diff --git a/daily/us/nyse stocks/2/mcr.us.txt b/daily/us/nyse stocks/2/mcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f00da45f283347c274f7247540dd8ea000259c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCR.US,D,20050225,000000,3.24759,3.27014,3.244,3.2659,182750.16041209,0
+MCR.US,D,20050228,000000,3.27014,3.29156,3.24061,3.27346,278441.21829963,0
+MCR.US,D,20050301,000000,3.2659,3.28902,3.25504,3.2659,426856.3909256,0
+MCR.US,D,20050302,000000,3.26288,3.28148,3.25891,3.27346,206531.21333005,0
+MCR.US,D,20050303,000000,3.2659,3.28438,3.2659,3.28438,149757.59160778,0
+MCR.US,D,20050304,000000,3.28148,3.29156,3.27742,3.28148,171387.80748305,0
+MCR.US,D,20050307,000000,3.28148,3.30706,3.27346,3.28438,252486.01877496,0
+MCR.US,D,20050308,000000,3.28438,3.29959,3.27346,3.27742,250601.1226671,0
+MCR.US,D,20050309,000000,3.28148,3.28438,3.244,3.244,337921.92802392,0
+MCR.US,D,20050310,000000,3.222,3.23663,3.19207,3.222,278441.21829963,0
+MCR.US,D,20050311,000000,3.21795,3.23663,3.21484,3.22597,160038.16886166,0
+MCR.US,D,20050314,000000,3.23305,3.23663,3.19992,3.20331,234106.42755339,0
+MCR.US,D,20050315,000000,3.20331,3.23305,3.18104,3.18511,270600.72858731,0
+MCR.US,D,20050316,000000,3.18104,3.20331,3.17018,3.17018,209240.42038334,0
+MCR.US,D,20050317,000000,3.17746,3.21795,3.17018,3.17018,166528.82291268,0
+MCR.US,D,20050318,000000,3.17018,3.19207,3.16622,3.16622,93262.625128,0
+MCR.US,D,20050321,000000,3.17018,3.18104,3.14755,3.15906,220323.05854426,0
+MCR.US,D,20050322,000000,3.17746,3.18104,3.13328,3.15906,231935.4595236,0
+MCR.US,D,20050323,000000,3.1517,3.17397,3.12565,3.13659,310612.65473541,0
+MCR.US,D,20050324,000000,3.13659,3.14451,3.08902,3.11478,244929.48193329,0
+MCR.US,D,20050328,000000,3.11829,3.14451,3.10356,3.10716,287916.55606953,0
+MCR.US,D,20050329,000000,3.11478,3.12952,3.10716,3.11478,197343.00700773,0
+MCR.US,D,20050330,000000,3.11093,3.14451,3.10716,3.12952,189775.8749097,0
+MCR.US,D,20050331,000000,3.14755,3.15547,3.11829,3.14451,224925.63791051,0
+MCR.US,D,20050401,000000,3.14064,3.18104,3.13328,3.17018,145160.30986972,0
+MCR.US,D,20050404,000000,3.14451,3.1889,3.14451,3.18511,209240.42038334,0
+MCR.US,D,20050405,000000,3.17018,3.18104,3.15906,3.16273,138941.95390734,0
+MCR.US,D,20050406,000000,3.15906,3.18511,3.15906,3.17397,227079.65353014,0
+MCR.US,D,20050407,000000,3.18104,3.21049,3.16273,3.18104,184368.05605949,0
+MCR.US,D,20050408,000000,3.15906,3.1889,3.1517,3.17018,181658.84900618,0
+MCR.US,D,20050411,000000,3.14755,3.18104,3.14755,3.15547,151917.96438122,0
+MCR.US,D,20050412,000000,3.12952,3.14451,3.12225,3.13659,188695.15876018,0
+MCR.US,D,20050413,000000,3.11829,3.15547,3.11829,3.13328,189504.63634667,0
+MCR.US,D,20050414,000000,3.12952,3.16273,3.12952,3.1517,123259.91495706,0
+MCR.US,D,20050415,000000,3.13328,3.18104,3.11829,3.16273,206531.21333005,0
+MCR.US,D,20050418,000000,3.14451,3.16273,3.12565,3.13659,212211.33026893,0
+MCR.US,D,20050419,000000,3.13328,3.17018,3.13328,3.1517,297911.06140146,0
+MCR.US,D,20050420,000000,3.13328,3.16622,3.13328,3.15906,145160.30986972,0
+MCR.US,D,20050421,000000,3.15906,3.16622,3.14451,3.1517,77055.061461879,0
+MCR.US,D,20050422,000000,3.14451,3.19596,3.14451,3.18511,199234.26026941,0
+MCR.US,D,20050425,000000,3.18511,3.19596,3.16622,3.1889,185992.30886068,0
+MCR.US,D,20050426,000000,3.17018,3.19596,3.1517,3.16622,205721.73574354,0
+MCR.US,D,20050427,000000,3.19207,3.20718,3.16622,3.16622,117862.69136321,0
+MCR.US,D,20050428,000000,3.18104,3.1889,3.16622,3.18104,92992.446090617,0
+MCR.US,D,20050429,000000,3.1889,3.21795,3.17397,3.21795,213299.46309793,0
+MCR.US,D,20050502,000000,3.21049,3.23305,3.19596,3.20718,183837.23371545,0
+MCR.US,D,20050503,000000,3.19992,3.23663,3.1889,3.21484,209240.42038334,0
+MCR.US,D,20050504,000000,3.20718,3.23663,3.19992,3.20718,154351.69476895,0
+MCR.US,D,20050505,000000,3.21484,3.21795,3.21484,3.21795,141923.45904928,0
+MCR.US,D,20050506,000000,3.19992,3.21484,3.19596,3.20718,105970.57561578,0
+MCR.US,D,20050509,000000,3.19992,3.21795,3.19207,3.21049,85163.611160307,0
+MCR.US,D,20050510,000000,3.1889,3.21049,3.17746,3.19596,165441.74960933,0
+MCR.US,D,20050511,000000,3.17397,3.19596,3.17397,3.1889,170032.67419358,0
+MCR.US,D,20050512,000000,3.17746,3.20331,3.17746,3.18104,90019.417153759,0
+MCR.US,D,20050513,000000,3.18104,3.19992,3.18104,3.18511,135707.2221382,0
+MCR.US,D,20050516,000000,3.20331,3.20331,3.17397,3.18104,185992.30886068,0
+MCR.US,D,20050517,000000,3.19992,3.21795,3.19207,3.19596,251681.83881662,0
+MCR.US,D,20050518,000000,3.19596,3.21795,3.19596,3.19992,261416.76036754,0
+MCR.US,D,20050519,000000,3.21795,3.21795,3.18511,3.20331,143279.65186439,0
+MCR.US,D,20050520,000000,3.20718,3.21049,3.1889,3.19992,146794.09840166,0
+MCR.US,D,20050523,000000,3.19596,3.22597,3.19207,3.21484,183561.75704987,0
+MCR.US,D,20050524,000000,3.20718,3.20718,3.1889,3.19207,163014.37637542,0
+MCR.US,D,20050525,000000,3.1889,3.21049,3.18511,3.18511,137329.35588813,0
+MCR.US,D,20050526,000000,3.18104,3.20331,3.18104,3.1889,125443.59729451,0
+MCR.US,D,20050527,000000,3.1889,3.21484,3.1889,3.19992,137329.35588813,0
+MCR.US,D,20050531,000000,3.222,3.222,3.19596,3.21795,172476.99983769,0
+MCR.US,D,20050601,000000,3.21049,3.21795,3.19596,3.21049,197614.24557076,0
+MCR.US,D,20050602,000000,3.19992,3.21795,3.19207,3.21795,165175.80867449,0
+MCR.US,D,20050603,000000,3.21795,3.23305,3.20718,3.20718,134626.50598865,0
+MCR.US,D,20050606,000000,3.20718,3.23305,3.20718,3.21795,125698.94297298,0
+MCR.US,D,20050607,000000,3.21795,3.23663,3.21484,3.222,88674.879120658,0
+MCR.US,D,20050608,000000,3.22918,3.23663,3.222,3.23305,103270.90429321,0
+MCR.US,D,20050609,000000,3.20331,3.21795,3.19207,3.19207,218438.16243641,0
+MCR.US,D,20050610,000000,3.19992,3.22918,3.19207,3.21484,178687.93912058,0
+MCR.US,D,20050613,000000,3.21484,3.22597,3.19992,3.19992,145440.02463783,0
+MCR.US,D,20050614,000000,3.19992,3.21484,3.1889,3.1889,166258.6438753,0
+MCR.US,D,20050615,000000,3.1889,3.21049,3.18511,3.19596,169769.91183565,0
+MCR.US,D,20050616,000000,3.19992,3.21484,3.19207,3.21484,137050.70064566,0
+MCR.US,D,20050617,000000,3.19207,3.21484,3.19207,3.20331,213028.2245349,0
+MCR.US,D,20050620,000000,3.19992,3.21049,3.18511,3.1889,160038.16886166,0
+MCR.US,D,20050621,000000,3.19596,3.21484,3.1889,3.1889,183561.75704987,0
+MCR.US,D,20050622,000000,3.19207,3.23305,3.19207,3.21484,179231.47577229,0
+MCR.US,D,20050623,000000,3.21484,3.222,3.19596,3.20331,139480.19293083,0
+MCR.US,D,20050624,000000,3.19992,3.23663,3.19596,3.21795,153001.85910767,0
+MCR.US,D,20050627,000000,3.21795,3.24061,3.21795,3.23663,116239.49808762,0
+MCR.US,D,20050628,000000,3.23663,3.244,3.19992,3.21484,191132.06772481,0
+MCR.US,D,20050629,000000,3.22918,3.24759,3.21795,3.23663,104618.62090322,0
+MCR.US,D,20050630,000000,3.24061,3.2659,3.22918,3.26288,189504.63634667,0
+MCR.US,D,20050701,000000,3.26288,3.2659,3.2521,3.25504,131921.5370379,0
+MCR.US,D,20050705,000000,3.25504,3.28148,3.244,3.244,185194.48605619,0
+MCR.US,D,20050706,000000,3.244,3.27346,3.23663,3.25504,139480.19293083,0
+MCR.US,D,20050707,000000,3.23663,3.27742,3.222,3.27346,146794.09840166,0
+MCR.US,D,20050708,000000,3.25504,3.27742,3.24759,3.25504,107871.3646082,0
+MCR.US,D,20050711,000000,3.24759,3.27014,3.23305,3.23663,129226.1038179,0
+MCR.US,D,20050712,000000,3.23305,3.24759,3.21795,3.23663,155714.24473786,0
+MCR.US,D,20050713,000000,3.21795,3.25504,3.21484,3.24759,171130.34275331,0
+MCR.US,D,20050714,000000,3.21795,3.244,3.21795,3.23663,171656.92699478,0
+MCR.US,D,20050715,000000,3.21795,3.2521,3.21484,3.22597,95700.593618277,0
+MCR.US,D,20050718,000000,3.21484,3.24061,3.21049,3.22918,165441.74960933,0
+MCR.US,D,20050719,000000,3.21795,3.23663,3.20718,3.22918,231935.4595236,0
+MCR.US,D,20050720,000000,3.22918,3.244,3.222,3.244,111646.45445211,0
+MCR.US,D,20050721,000000,3.22918,3.2521,3.22918,3.24061,147068.51554159,0
+MCR.US,D,20050722,000000,3.24061,3.244,3.21049,3.22918,137329.35588813,0
+MCR.US,D,20050725,000000,3.21795,3.24061,3.19596,3.21484,133279.84890427,0
+MCR.US,D,20050726,000000,3.22597,3.24061,3.20718,3.222,162200.66068635,0
+MCR.US,D,20050727,000000,3.222,3.244,3.21795,3.22918,157342.73564163,0
+MCR.US,D,20050728,000000,3.244,3.24759,3.222,3.23305,194376.33522468,0
+MCR.US,D,20050729,000000,3.24759,3.25504,3.22918,3.23663,153001.85910767,0
+MCR.US,D,20050801,000000,3.24759,3.25891,3.22597,3.244,171130.34275331,0
+MCR.US,D,20050802,000000,3.23663,3.2521,3.23305,3.23305,143543.47374796,0
+MCR.US,D,20050803,000000,3.23663,3.24759,3.22918,3.244,127055.13578809,0
+MCR.US,D,20050804,000000,3.23663,3.2521,3.22918,3.22918,196537.76752376,0
+MCR.US,D,20050805,000000,3.222,3.25504,3.19596,3.21484,184894.64030098,0
+MCR.US,D,20050808,000000,3.20331,3.22918,3.18104,3.20331,231407.81575648,0
+MCR.US,D,20050809,000000,3.20718,3.20718,3.17397,3.17397,171387.80748305,0
+MCR.US,D,20050810,000000,3.17746,3.19207,3.17746,3.18104,152734.8586472,0
+MCR.US,D,20050811,000000,3.18104,3.19596,3.17397,3.17746,120556.00553196,0
+MCR.US,D,20050812,000000,3.17397,3.19992,3.17397,3.19207,144628.42800004,0
+MCR.US,D,20050815,000000,3.19207,3.19992,3.1889,3.19596,148678.99450952,0
+MCR.US,D,20050816,000000,3.1889,3.19992,3.1889,3.19596,195720.87325779,0
+MCR.US,D,20050817,000000,3.19207,3.21795,3.1889,3.21049,136509.28304525,0
+MCR.US,D,20050818,000000,3.19596,3.21484,3.19207,3.20331,129756.92616193,0
+MCR.US,D,20050819,000000,3.19596,3.21484,3.19207,3.21049,96791.90502418,0
+MCR.US,D,20050822,000000,3.21795,3.22597,3.19992,3.20331,161658.18356032,0
+MCR.US,D,20050823,000000,3.21049,3.21795,3.18511,3.1889,165441.74960933,0
+MCR.US,D,20050824,000000,3.17746,3.22597,3.17746,3.19992,256268.52529833,0
+MCR.US,D,20050825,000000,3.20718,3.24061,3.20331,3.20331,175178.79021153,0
+MCR.US,D,20050826,000000,3.21795,3.22918,3.19596,3.21795,146254.79985252,0
+MCR.US,D,20050829,000000,3.222,3.23663,3.21795,3.222,146254.79985252,0
+MCR.US,D,20050830,000000,3.21795,3.26288,3.21484,3.21795,215186.47825708,0
+MCR.US,D,20050831,000000,3.23663,3.244,3.222,3.23663,136509.28304525,0
+MCR.US,D,20050901,000000,3.222,3.244,3.21795,3.23305,232492.77000854,0
+MCR.US,D,20050902,000000,3.22597,3.244,3.222,3.23305,122729.09261303,0
+MCR.US,D,20050906,000000,3.22918,3.24759,3.21795,3.23305,215722.59822928,0
+MCR.US,D,20050907,000000,3.22597,3.24061,3.21484,3.21795,123259.91495706,0
+MCR.US,D,20050908,000000,3.21484,3.23663,3.21484,3.22918,165727.82153127,0
+MCR.US,D,20050909,000000,3.22597,3.24061,3.21484,3.23305,140575.74243928,0
+MCR.US,D,20050912,000000,3.21795,3.22597,3.21049,3.21049,212211.33026893,0
+MCR.US,D,20050913,000000,3.21795,3.22597,3.21049,3.21484,154629.29048579,0
+MCR.US,D,20050914,000000,3.21049,3.23663,3.21049,3.21795,165175.80867449,0
+MCR.US,D,20050915,000000,3.21484,3.23305,3.21049,3.21795,168695.55283993,0
+MCR.US,D,20050916,000000,3.21484,3.23305,3.21049,3.23305,183020.33944946,0
+MCR.US,D,20050919,000000,3.21795,3.23305,3.21484,3.22597,481732.40223235,0
+MCR.US,D,20050920,000000,3.23305,3.23663,3.21795,3.22597,191924.59290114,0
+MCR.US,D,20050921,000000,3.22597,3.23305,3.21795,3.22918,142733.99616144,0
+MCR.US,D,20050922,000000,3.21795,3.23305,3.21795,3.22597,158962.75034029,0
+MCR.US,D,20050923,000000,3.222,3.24759,3.21795,3.21795,173821.53787078,0
+MCR.US,D,20050926,000000,3.21795,3.24061,3.21049,3.21795,187882.50259675,0
+MCR.US,D,20050927,000000,3.21049,3.24061,3.21049,3.22597,184894.64030098,0
+MCR.US,D,20050928,000000,3.21795,3.2521,3.21795,3.22597,254659.10585603,0
+MCR.US,D,20050929,000000,3.23305,3.23663,3.21484,3.22597,187351.68025271,0
+MCR.US,D,20050930,000000,3.23663,3.23663,3.21795,3.23663,156255.66233827,0
+MCR.US,D,20051003,000000,3.23305,3.2521,3.18104,3.1889,478762.55187239,0
+MCR.US,D,20051004,000000,3.18104,3.21795,3.17746,3.19992,163014.37637542,0
+MCR.US,D,20051005,000000,3.1889,3.22597,3.1889,3.21795,88674.879120658,0
+MCR.US,D,20051006,000000,3.21049,3.22597,3.19992,3.21049,111114.57258245,0
+MCR.US,D,20051007,000000,3.20718,3.21795,3.19992,3.19992,87326.102985014,0
+MCR.US,D,20051010,000000,3.18511,3.21795,3.17397,3.1889,163014.37637542,0
+MCR.US,D,20051011,000000,3.16273,3.1889,3.12225,3.12952,223831.14792773,0
+MCR.US,D,20051012,000000,3.11093,3.17018,3.10716,3.11829,256012.12009423,0
+MCR.US,D,20051013,000000,3.09572,3.17018,3.08902,3.12565,141923.45904928,0
+MCR.US,D,20051014,000000,3.12565,3.16273,3.10716,3.11478,123538.57019954,0
+MCR.US,D,20051017,000000,3.09572,3.12225,3.08902,3.0926,307366.26818425,0
+MCR.US,D,20051018,000000,3.10716,3.12565,3.10356,3.11093,188954.74254118,0
+MCR.US,D,20051019,000000,3.10716,3.14064,3.08902,3.11478,198165.1989019,0
+MCR.US,D,20051020,000000,3.11093,3.14064,3.09572,3.10716,221672.89420555,0
+MCR.US,D,20051021,000000,3.08902,3.14064,3.08902,3.11093,102729.48669281,0
+MCR.US,D,20051024,000000,3.09996,3.14451,3.09996,3.12952,127331.67197929,0
+MCR.US,D,20051025,000000,3.12225,3.14451,3.11478,3.13659,160846.58692255,0
+MCR.US,D,20051026,000000,3.12565,3.14064,3.10356,3.13659,197343.00700773,0
+MCR.US,D,20051027,000000,3.11093,3.11829,3.08902,3.10716,310075.47523755,0
+MCR.US,D,20051028,000000,3.11829,3.12565,3.10716,3.10716,214369.5839911,0
+MCR.US,D,20051031,000000,3.11478,3.14451,3.10716,3.13328,168140.36140627,0
+MCR.US,D,20051101,000000,3.13328,3.13328,3.11093,3.11478,219512.52143211,0
+MCR.US,D,20051102,000000,3.10716,3.13659,3.10716,3.11829,210587.07746771,0
+MCR.US,D,20051103,000000,3.12565,3.13328,3.0742,3.081,207342.80996784,0
+MCR.US,D,20051104,000000,3.08507,3.11093,3.081,3.10716,184368.05605949,0
+MCR.US,D,20051107,000000,3.0926,3.11829,3.08902,3.09572,204638.90054272,0
+MCR.US,D,20051108,000000,3.10716,3.13659,3.09996,3.12952,283857.51335496,0
+MCR.US,D,20051109,000000,3.0926,3.12565,3.0926,3.11829,128679.3885893,0
+MCR.US,D,20051110,000000,3.12565,3.13328,3.09572,3.09996,220052.87950689,0
+MCR.US,D,20051111,000000,3.09996,3.12225,3.09572,3.10356,101382.82960844,0
+MCR.US,D,20051114,000000,3.09996,3.12225,3.09996,3.09996,108401.1274266,0
+MCR.US,D,20051115,000000,3.10716,3.11093,3.0926,3.09996,286804.05415089,0
+MCR.US,D,20051116,000000,3.09996,3.12565,3.09996,3.12225,202221.06303955,0
+MCR.US,D,20051117,000000,3.10356,3.11829,3.09572,3.09996,225188.40026846,0
+MCR.US,D,20051118,000000,3.0926,3.11478,3.0926,3.11093,144899.66656306,0
+MCR.US,D,20051121,000000,3.09572,3.11829,3.0926,3.11478,202471.11108983,0
+MCR.US,D,20051122,000000,3.11478,3.12225,3.09996,3.10716,196537.76752376,0
+MCR.US,D,20051123,000000,3.09572,3.12565,3.09572,3.11829,144899.66656306,0
+MCR.US,D,20051125,000000,3.10716,3.12565,3.10356,3.12565,64617.29001149,0
+MCR.US,D,20051128,000000,3.11829,3.12565,3.10716,3.11478,223299.26605804,0
+MCR.US,D,20051129,000000,3.11478,3.12225,3.10716,3.11829,347102.71766679,0
+MCR.US,D,20051130,000000,3.12565,3.12952,3.11093,3.11829,199508.67740934,0
+MCR.US,D,20051201,000000,3.09996,3.13328,3.09996,3.11093,278982.63590004,0
+MCR.US,D,20051202,000000,3.12952,3.13659,3.10716,3.11478,331701.45301028,0
+MCR.US,D,20051205,000000,3.10716,3.12225,3.10716,3.11093,235463.67989414,0
+MCR.US,D,20051206,000000,3.10716,3.12225,3.10716,3.11093,357112.05635763,0
+MCR.US,D,20051207,000000,3.09996,3.12952,3.09996,3.11093,268448.83201899,0
+MCR.US,D,20051208,000000,3.081,3.12565,3.081,3.12225,144628.42800004,0
+MCR.US,D,20051209,000000,3.10356,3.13659,3.10356,3.13659,277107.2755229,0
+MCR.US,D,20051212,000000,3.12225,3.12565,3.08507,3.10716,327908.35123053,0
+MCR.US,D,20051213,000000,3.09996,3.12565,3.09996,3.10716,265469.44592829,0
+MCR.US,D,20051214,000000,3.10356,3.12565,3.10356,3.12225,202755.06396049,0
+MCR.US,D,20051215,000000,3.09572,3.13659,3.09572,3.12952,227623.19018181,0
+MCR.US,D,20051216,000000,3.11829,3.13659,3.11093,3.11478,202221.06303955,0
+MCR.US,D,20051219,000000,3.11478,3.13659,3.09996,3.11093,156255.66233827,0
+MCR.US,D,20051220,000000,3.12225,3.13328,3.11093,3.11478,202471.11108983,0
+MCR.US,D,20051221,000000,3.09996,3.12565,3.09996,3.09996,313855.86270965,0
+MCR.US,D,20051222,000000,3.09996,3.12225,3.0742,3.10356,301961.62791096,0
+MCR.US,D,20051223,000000,3.09996,3.13328,3.09996,3.11093,207887.40614514,0
+MCR.US,D,20051227,000000,3.10716,3.12565,3.09996,3.11478,239792.90164612,0
+MCR.US,D,20051228,000000,3.10716,3.13659,3.10716,3.12225,290878.98975001,0
+MCR.US,D,20051229,000000,3.12952,3.14451,3.12225,3.14064,224925.63791051,0
+MCR.US,D,20051230,000000,3.14451,3.18104,3.12565,3.18104,180582.3709592,0
+MCR.US,D,20060103,000000,3.18511,3.18511,3.12225,3.13659,175719.1482863,0
+MCR.US,D,20060104,000000,3.12952,3.17018,3.11829,3.14755,189775.8749097,0
+MCR.US,D,20060105,000000,3.12952,3.19992,3.12952,3.19992,281425.90201849,0
+MCR.US,D,20060106,000000,3.19207,3.21484,3.1889,3.1889,112187.87205252,0
+MCR.US,D,20060109,000000,3.17018,3.19992,3.15906,3.17397,193288.20239568,0
+MCR.US,D,20060110,000000,3.15906,3.19992,3.15547,3.18511,146254.79985252,0
+MCR.US,D,20060111,000000,3.15547,3.19207,3.15547,3.18511,276815.90597278,0
+MCR.US,D,20060112,000000,3.16622,3.20718,3.16622,3.19596,193833.85809864,0
+MCR.US,D,20060113,000000,3.17746,3.20331,3.17746,3.1889,98134.324006005,0
+MCR.US,D,20060117,000000,3.17018,3.20718,3.16273,3.20718,196804.76798423,0
+MCR.US,D,20060118,000000,3.19207,3.222,3.17746,3.18511,229513.38391787,0
+MCR.US,D,20060119,000000,3.18511,3.21484,3.18511,3.1889,117315.97613463,0
+MCR.US,D,20060120,000000,3.19207,3.21795,3.19207,3.20718,124081.04732559,0
+MCR.US,D,20060123,000000,3.1889,3.21484,3.18511,3.19596,199508.67740934,0
+MCR.US,D,20060124,000000,3.18511,3.21049,3.17397,3.20718,268974.35673483,0
+MCR.US,D,20060125,000000,3.19992,3.21795,3.19207,3.19596,213570.70166095,0
+MCR.US,D,20060126,000000,3.21049,3.22597,3.19207,3.19992,173555.59693594,0
+MCR.US,D,20060127,000000,3.19596,3.222,3.17746,3.19596,305486.66970456,0
+MCR.US,D,20060130,000000,3.18104,3.19596,3.17018,3.17746,215722.59822928,0
+MCR.US,D,20060131,000000,3.1889,3.19596,3.16622,3.18104,215722.59822928,0
+MCR.US,D,20060201,000000,3.17397,3.20331,3.17397,3.19207,308175.74577077,0
+MCR.US,D,20060202,000000,3.18104,3.21795,3.18104,3.18511,176256.32778415,0
+MCR.US,D,20060203,000000,3.18511,3.19992,3.17018,3.18104,148405.63689523,0
+MCR.US,D,20060206,000000,3.17397,3.21049,3.17018,3.1889,194631.68090316,0
+MCR.US,D,20060207,000000,3.18511,3.19992,3.17397,3.17397,184368.05605949,0
+MCR.US,D,20060208,000000,3.18104,3.20718,3.18104,3.19992,190044.99442144,0
+MCR.US,D,20060209,000000,3.19207,3.21049,3.17018,3.18104,299259.83753711,0
+MCR.US,D,20060210,000000,3.20718,3.21049,3.18104,3.19992,98954.396848889,0
+MCR.US,D,20060213,000000,3.19992,3.20331,3.14451,3.15906,313319.74273745,0
+MCR.US,D,20060214,000000,3.14451,3.15906,3.12952,3.13659,254921.86821396,0
+MCR.US,D,20060215,000000,3.12565,3.15547,3.12565,3.14064,160038.16886166,0
+MCR.US,D,20060216,000000,3.13659,3.16273,3.13659,3.14064,215186.47825708,0
+MCR.US,D,20060217,000000,3.13328,3.15547,3.12952,3.13659,156786.48468232,0
+MCR.US,D,20060221,000000,3.14064,3.16622,3.13328,3.16622,271407.02759692,0
+MCR.US,D,20060222,000000,3.14451,3.17746,3.14451,3.1517,337112.4504374,0
+MCR.US,D,20060223,000000,3.14755,3.16273,3.14451,3.14755,257902.31383026,0
+MCR.US,D,20060224,000000,3.14064,3.15906,3.13659,3.15906,202755.06396049,0
+MCR.US,D,20060227,000000,3.14755,3.16622,3.14755,3.15906,228695.43012627,0
+MCR.US,D,20060228,000000,3.16622,3.17397,3.1517,3.16273,228969.84726619,0
+MCR.US,D,20060301,000000,3.15547,3.16622,3.1517,3.15547,240045.06874766,0
+MCR.US,D,20060302,000000,3.1517,3.16273,3.14755,3.15547,197614.24557076,0
+MCR.US,D,20060303,000000,3.15547,3.16273,3.13328,3.13328,205175.02051493,0
+MCR.US,D,20060306,000000,3.13328,3.14755,3.10716,3.11093,202221.06303955,0
+MCR.US,D,20060307,000000,3.10716,3.11829,3.0926,3.09572,117315.97613463,0
+MCR.US,D,20060308,000000,3.09572,3.11478,3.09572,3.09996,258975.61330035,0
+MCR.US,D,20060309,000000,3.0926,3.10716,3.08902,3.0926,215466.19302519,0
+MCR.US,D,20060310,000000,3.081,3.09996,3.081,3.0926,283586.27479193,0
+MCR.US,D,20060313,000000,3.08507,3.10356,3.08507,3.09996,231133.39861653,0
+MCR.US,D,20060314,000000,3.08902,3.10356,3.08902,3.10356,276279.78600057,0
+MCR.US,D,20060315,000000,3.08902,3.09996,3.081,3.09572,466048.24423081,0
+MCR.US,D,20060316,000000,3.0926,3.12225,3.0926,3.10356,256012.12009423,0
+MCR.US,D,20060317,000000,3.10356,3.11829,3.09996,3.10356,112722.9324991,0
+MCR.US,D,20060320,000000,3.09996,3.12565,3.09996,3.10716,237086.87316972,0
+MCR.US,D,20060321,000000,3.10716,3.12952,3.10356,3.12565,251416.95740744,0
+MCR.US,D,20060322,000000,3.11093,3.12565,3.11093,3.11478,177614.63965052,0
+MCR.US,D,20060323,000000,3.12565,3.13328,3.11093,3.12565,130031.34330184,0
+MCR.US,D,20060324,000000,3.11478,3.13659,3.11478,3.13659,254659.10585603,0
+MCR.US,D,20060327,000000,3.12565,3.14064,3.11829,3.13659,311429.54900137,0
+MCR.US,D,20060328,000000,3.13659,3.14064,3.12565,3.13328,260064.80565498,0
+MCR.US,D,20060329,000000,3.12565,3.14451,3.11093,3.12952,258714.96999369,0
+MCR.US,D,20060330,000000,3.13659,3.14451,3.13328,3.13328,168695.55283993,0
+MCR.US,D,20060331,000000,3.13328,3.13659,3.11478,3.11478,176525.44729588,0
+MCR.US,D,20060403,000000,3.10356,3.12952,3.0926,3.11093,161390.12357421,0
+MCR.US,D,20060404,000000,3.09996,3.12225,3.08902,3.08902,281947.18863181,0
+MCR.US,D,20060405,000000,3.08902,3.10716,3.08507,3.09996,226273.35452054,0
+MCR.US,D,20060406,000000,3.09572,3.11478,3.0926,3.0926,152204.03630316,0
+MCR.US,D,20060407,000000,3.0926,3.11093,3.06298,3.06298,251137.24263931,0
+MCR.US,D,20060410,000000,3.06298,3.0926,3.05534,3.0742,213028.2245349,0
+MCR.US,D,20060411,000000,3.04052,3.06958,3.03692,3.04429,203835.78011003,0
+MCR.US,D,20060412,000000,3.04429,3.07779,3.04429,3.05193,131656.65562871,0
+MCR.US,D,20060413,000000,3.05193,3.05193,3.02597,3.04429,260605.16372975,0
+MCR.US,D,20060417,000000,3.04429,3.06958,3.02937,3.05534,396035.84967674,0
+MCR.US,D,20060418,000000,3.04788,3.0742,3.04788,3.05892,306566.32632846,0
+MCR.US,D,20060419,000000,3.06958,3.07779,3.05193,3.0742,155975.94757016,0
+MCR.US,D,20060420,000000,3.05892,3.07779,3.05892,3.06694,150568.12871994,0
+MCR.US,D,20060421,000000,3.06694,3.07779,3.05892,3.0742,247358.97421849,0
+MCR.US,D,20060424,000000,3.06694,3.08507,3.06298,3.0742,214369.5839911,0
+MCR.US,D,20060425,000000,3.06958,3.081,3.05892,3.06694,277633.8597644,0
+MCR.US,D,20060426,000000,3.05892,3.07779,3.04052,3.05193,291694.82449035,0
+MCR.US,D,20060427,000000,3.04429,3.07779,3.04429,3.05892,164622.73629209,0
+MCR.US,D,20060428,000000,3.04788,3.081,3.04788,3.081,185992.30886068,0
+MCR.US,D,20060501,000000,3.06694,3.08902,3.06694,3.06694,309793.64141816,0
+MCR.US,D,20060502,000000,3.06694,3.08902,3.06694,3.06958,119761.36130436,0
+MCR.US,D,20060503,000000,3.06958,3.08902,3.06298,3.0742,196804.76798423,0
+MCR.US,D,20060504,000000,3.06958,3.0926,3.06958,3.07779,162200.66068635,0
+MCR.US,D,20060505,000000,3.06958,3.08902,3.06694,3.06694,214914.18016842,0
+MCR.US,D,20060508,000000,3.06694,3.09572,3.05892,3.081,282502.3800655,0
+MCR.US,D,20060509,000000,3.05892,3.081,3.05193,3.0742,211400.79315677,0
+MCR.US,D,20060510,000000,3.0742,3.0926,3.05193,3.06298,182204.50470912,0
+MCR.US,D,20060511,000000,3.06298,3.08902,3.06298,3.0742,251416.95740744,0
+MCR.US,D,20060512,000000,3.06298,3.08507,3.04788,3.06694,247623.85562769,0
+MCR.US,D,20060515,000000,3.05892,3.08902,3.05892,3.08902,223299.26605804,0
+MCR.US,D,20060516,000000,3.06958,3.0926,3.06694,3.06958,186798.6078703,0
+MCR.US,D,20060517,000000,3.06694,3.081,3.03692,3.05534,154104.82529557,0
+MCR.US,D,20060518,000000,3.05193,3.0742,3.04429,3.05193,229513.38391787,0
+MCR.US,D,20060519,000000,3.05193,3.06958,3.05193,3.05534,85696.552555617,0
+MCR.US,D,20060522,000000,3.05534,3.0742,3.05534,3.05534,213028.2245349,0
+MCR.US,D,20060523,000000,3.05892,3.07779,3.05534,3.06298,192742.54669275,0
+MCR.US,D,20060524,000000,3.06298,3.081,3.05892,3.06694,144899.66656306,0
+MCR.US,D,20060525,000000,3.0742,3.09996,3.0742,3.08902,207342.80996784,0
+MCR.US,D,20060526,000000,3.081,3.0926,3.081,3.081,142181.98330467,0
+MCR.US,D,20060530,000000,3.081,3.0926,3.0742,3.081,117056.39235361,0
+MCR.US,D,20060531,000000,3.08902,3.0926,3.06958,3.06958,207887.40614514,0
+MCR.US,D,20060601,000000,3.06958,3.08507,3.06958,3.07779,184096.81749646,0
+MCR.US,D,20060602,000000,3.0742,3.09572,3.0742,3.08507,164913.04631657,0
+MCR.US,D,20060605,000000,3.0742,3.08902,3.0742,3.07779,165441.74960933,0
+MCR.US,D,20060606,000000,3.0742,3.08902,3.0742,3.08902,118677.46657792,0
+MCR.US,D,20060607,000000,3.0926,3.09996,3.07779,3.09572,147881.17170501,0
+MCR.US,D,20060608,000000,3.081,3.081,3.04429,3.06958,193833.85809864,0
+MCR.US,D,20060609,000000,3.04788,3.07779,3.04788,3.06958,332790.6453649,0
+MCR.US,D,20060612,000000,3.05534,3.0742,3.05534,3.05892,165175.80867449,0
+MCR.US,D,20060613,000000,3.05534,3.0742,3.04788,3.04788,182750.16041209,0
+MCR.US,D,20060614,000000,3.04052,3.0742,3.03692,3.04429,188954.74254118,0
+MCR.US,D,20060615,000000,3.05534,3.06298,3.04429,3.04429,82444.868376279,0
+MCR.US,D,20060616,000000,3.04429,3.06694,3.03692,3.04052,153548.57433626,0
+MCR.US,D,20060619,000000,3.04052,3.05534,3.03692,3.03692,112445.33678226,0
+MCR.US,D,20060620,000000,3.03692,3.04788,3.03307,3.03307,197874.88887739,0
+MCR.US,D,20060621,000000,3.03307,3.04788,3.03307,3.04788,157061.96134788,0
+MCR.US,D,20060622,000000,3.03307,3.05534,3.02937,3.05193,169217.89897888,0
+MCR.US,D,20060623,000000,3.03307,3.05193,3.02597,3.03307,135971.04402177,0
+MCR.US,D,20060626,000000,3.04429,3.04429,2.98898,3.01852,239515.30592926,0
+MCR.US,D,20060627,000000,3.01086,3.03307,3.01086,3.01852,230316.50435056,0
+MCR.US,D,20060628,000000,3.022,3.04052,3.022,3.022,197874.88887739,0
+MCR.US,D,20060629,000000,3.03692,3.04052,3.01852,3.022,188695.15876018,0
+MCR.US,D,20060630,000000,3.04788,3.04788,3.02597,3.03692,153001.85910767,0
+MCR.US,D,20060703,000000,3.02937,3.05193,3.02937,3.04052,56492.847428512,0
+MCR.US,D,20060705,000000,3.02937,3.05892,3.02937,3.04429,212751.68834369,0
+MCR.US,D,20060706,000000,3.03692,3.05892,3.03692,3.04788,148142.8745373,0
+MCR.US,D,20060707,000000,3.05892,3.05892,3.04052,3.05193,131921.5370379,0
+MCR.US,D,20060710,000000,3.04429,3.05534,3.04052,3.05193,205465.33053943,0
+MCR.US,D,20060711,000000,3.02597,3.04788,3.01852,3.02937,230053.74199264,0
+MCR.US,D,20060712,000000,3.04052,3.04429,3.02597,3.03307,156526.90090128,0
+MCR.US,D,20060713,000000,3.04429,3.05892,3.02597,3.02597,274655.53319935,0
+MCR.US,D,20060714,000000,3.02597,3.04788,3.02597,3.04429,212211.33026893,0
+MCR.US,D,20060717,000000,3.03692,3.05534,3.03692,3.03692,320347.57628632,0
+MCR.US,D,20060718,000000,3.03692,3.05892,3.03307,3.05193,263308.01362922,0
+MCR.US,D,20060719,000000,3.04052,3.06694,3.04052,3.05892,278982.63590004,0
+MCR.US,D,20060720,000000,3.05892,3.07779,3.05193,3.06694,311160.42948963,0
+MCR.US,D,20060721,000000,3.05193,3.081,3.05193,3.05534,254382.56966483,0
+MCR.US,D,20060724,000000,3.05534,3.081,3.05534,3.0742,267362.81824126,0
+MCR.US,D,20060725,000000,3.06298,3.08507,3.05534,3.0742,181658.84900618,0
+MCR.US,D,20060726,000000,3.05892,3.0742,3.05892,3.06298,131387.53611697,0
+MCR.US,D,20060727,000000,3.05534,3.08507,3.05534,3.06298,153282.63340143,0
+MCR.US,D,20060728,000000,3.06298,3.08507,3.06298,3.0742,139480.19293083,0
+MCR.US,D,20060731,000000,3.081,3.0926,3.0742,3.0926,453626.36566497,0
+MCR.US,D,20060801,000000,3.0742,3.09572,3.0742,3.09572,243833.93242485,0
+MCR.US,D,20060802,000000,3.08902,3.09572,3.07779,3.08507,259781.91230996,0
+MCR.US,D,20060803,000000,3.07779,3.09572,3.0742,3.07779,261678.46319983,0
+MCR.US,D,20060804,000000,3.07779,3.0926,3.06958,3.07779,183561.75704987,0
+MCR.US,D,20060807,000000,3.0742,3.08902,3.0742,3.0742,222483.43131771,0
+MCR.US,D,20060808,000000,3.0742,3.09572,3.06694,3.081,169769.91183565,0
+MCR.US,D,20060809,000000,3.0742,3.08902,3.0742,3.07779,139480.19293083,0
+MCR.US,D,20060810,000000,3.06694,3.08507,3.06298,3.07779,126238.24152211,0
+MCR.US,D,20060811,000000,3.08902,3.10356,3.07779,3.0926,264650.43261105,0
+MCR.US,D,20060814,000000,3.0926,3.10356,3.081,3.08507,150840.4268086,0
+MCR.US,D,20060815,000000,3.081,3.0926,3.081,3.081,144093.36755345,0
+MCR.US,D,20060816,000000,3.081,3.0926,3.081,3.081,163561.09160401,0
+MCR.US,D,20060817,000000,3.081,3.0926,3.07779,3.07779,245461.36380298,0
+MCR.US,D,20060818,000000,3.09572,3.09572,3.07779,3.081,156255.66233827,0
+MCR.US,D,20060821,000000,3.081,3.0926,3.081,3.081,293864.73299452,0
+MCR.US,D,20060822,000000,3.081,3.09572,3.081,3.081,303853.94069825,0
+MCR.US,D,20060823,000000,3.08902,3.08902,3.081,3.08902,190578.99534241,0
+MCR.US,D,20060824,000000,3.08507,3.0926,3.081,3.08507,332246.04918759,0
+MCR.US,D,20060825,000000,3.081,3.09996,3.081,3.0926,362524.11331041,0
+MCR.US,D,20060828,000000,3.09996,3.12565,3.08902,3.10716,334942.54193325,0
+MCR.US,D,20060829,000000,3.09572,3.10716,3.08902,3.10356,247901.45134452,0
+MCR.US,D,20060830,000000,3.10716,3.12565,3.09572,3.10716,362780.51851451,0
+MCR.US,D,20060831,000000,3.11478,3.12952,3.10716,3.11093,198165.1989019,0
+MCR.US,D,20060901,000000,3.11829,3.13328,3.11093,3.11478,123259.91495706,0
+MCR.US,D,20060905,000000,3.11478,3.12225,3.10356,3.10356,135971.04402177,0
+MCR.US,D,20060906,000000,3.10716,3.10716,3.08507,3.08902,406050.48599575,0
+MCR.US,D,20060907,000000,3.08902,3.09996,3.08902,3.08902,243299.93150391,0
+MCR.US,D,20060908,000000,3.08507,3.09996,3.08507,3.0926,161123.12311375,0
+MCR.US,D,20060911,000000,3.09572,3.10356,3.0926,3.09996,153001.85910767,0
+MCR.US,D,20060912,000000,3.07779,3.0926,3.07779,3.08902,201924.39586123,0
+MCR.US,D,20060913,000000,3.08507,3.09996,3.081,3.081,223299.26605804,0
+MCR.US,D,20060914,000000,3.081,3.09996,3.081,3.08507,180582.3709592,0
+MCR.US,D,20060915,000000,3.09996,3.10356,3.08507,3.08902,182204.50470912,0
+MCR.US,D,20060918,000000,3.09996,3.09996,3.081,3.09572,192214.90292562,0
+MCR.US,D,20060919,000000,3.08902,3.09996,3.08902,3.08902,148955.53070073,0
+MCR.US,D,20060920,000000,3.08507,3.10716,3.08507,3.09996,194631.68090316,0
+MCR.US,D,20060921,000000,3.09996,3.10716,3.0926,3.10716,279524.05350044,0
+MCR.US,D,20060922,000000,3.09996,3.10356,3.09572,3.09996,305206.95493645,0
+MCR.US,D,20060925,000000,3.09996,3.12565,3.09572,3.11093,411447.70958961,0
+MCR.US,D,20060926,000000,3.10716,3.12565,3.09996,3.11093,241678.8572796,0
+MCR.US,D,20060927,000000,3.11478,3.12225,3.09996,3.10716,449562.0253222,0
+MCR.US,D,20060928,000000,3.09996,3.10716,3.08902,3.10716,1660397.4587874,0
+MCR.US,D,20060929,000000,3.09996,3.11093,3.09572,3.11093,562836.97067809,0
+MCR.US,D,20061002,000000,3.11093,3.11478,3.09572,3.09996,433885.28400011,0
+MCR.US,D,20061003,000000,3.10356,3.11093,3.09572,3.09996,1220293.8188249,0
+MCR.US,D,20061004,000000,3.09996,3.11093,3.09572,3.10356,260605.16372975,0
+MCR.US,D,20061005,000000,3.10356,3.11478,3.10356,3.10356,151917.96438122,0
+MCR.US,D,20061006,000000,3.11093,3.11478,3.10356,3.11478,284931.87235066,0
+MCR.US,D,20061009,000000,3.10356,3.11829,3.10356,3.11478,199785.21360055,0
+MCR.US,D,20061010,000000,3.09996,3.09996,3.08507,3.08902,278717.75449084,0
+MCR.US,D,20061011,000000,3.09996,3.09996,3.08507,3.0926,99211.86157863,0
+MCR.US,D,20061012,000000,3.08507,3.08902,3.06958,3.081,399287.53385606,0
+MCR.US,D,20061013,000000,3.081,3.08507,3.05892,3.06298,264650.43261105,0
+MCR.US,D,20061016,000000,3.06298,3.0742,3.06298,3.06958,259781.91230996,0
+MCR.US,D,20061017,000000,3.06298,3.081,3.06298,3.081,294930.61578516,0
+MCR.US,D,20061018,000000,3.07779,3.08507,3.06958,3.07779,231133.39861653,0
+MCR.US,D,20061019,000000,3.06958,3.08507,3.06694,3.0742,239515.30592926,0
+MCR.US,D,20061020,000000,3.06958,3.08507,3.06958,3.08507,147881.17170501,0
+MCR.US,D,20061023,000000,3.07779,3.08507,3.0742,3.08507,212487.86646014,0
+MCR.US,D,20061024,000000,3.08507,3.08507,3.06694,3.07779,380907.94263451,0
+MCR.US,D,20061025,000000,3.0742,3.08902,3.0742,3.07779,221938.83514039,0
+MCR.US,D,20061026,000000,3.07779,3.09572,3.07779,3.09572,207342.80996784,0
+MCR.US,D,20061027,000000,3.08902,3.09996,3.08902,3.08902,255722.86959538,0
+MCR.US,D,20061030,000000,3.08902,3.09996,3.08507,3.08902,221938.83514039,0
+MCR.US,D,20061031,000000,3.09572,3.10356,3.08902,3.10356,339280.23989029,0
+MCR.US,D,20061101,000000,3.09996,3.11478,3.09572,3.09996,323581.24852985,0
+MCR.US,D,20061102,000000,3.09996,3.11478,3.09996,3.10356,237350.69505328,0
+MCR.US,D,20061103,000000,3.10356,3.10356,3.0926,3.09572,399558.77241909,0
+MCR.US,D,20061106,000000,3.0926,3.10716,3.08902,3.0926,265469.44592829,0
+MCR.US,D,20061107,000000,3.10716,3.11093,3.09996,3.09996,228969.84726619,0
+MCR.US,D,20061108,000000,3.09996,3.10716,3.09996,3.10716,248705.63130284,0
+MCR.US,D,20061109,000000,3.08902,3.09572,3.08507,3.08507,224925.63791051,0
+MCR.US,D,20061110,000000,3.08902,3.10716,3.08902,3.10356,334124.58814162,0
+MCR.US,D,20061113,000000,3.11093,3.11478,3.09996,3.10716,391448.1036694,0
+MCR.US,D,20061114,000000,3.10716,3.12565,3.10716,3.12565,667994.89013042,0
+MCR.US,D,20061115,000000,3.11829,3.12565,3.11093,3.11478,323857.78472104,0
+MCR.US,D,20061116,000000,3.11478,3.12565,3.10716,3.11478,363331.47184564,0
+MCR.US,D,20061117,000000,3.10716,3.12952,3.10716,3.12565,261152.93848398,0
+MCR.US,D,20061120,000000,3.11478,3.13328,3.11478,3.11829,288179.31842746,0
+MCR.US,D,20061121,000000,3.11093,3.12565,3.10716,3.11093,191924.59290114,0
+MCR.US,D,20061122,000000,3.11093,3.12952,3.11093,3.12952,366576.79887115,0
+MCR.US,D,20061124,000000,3.11093,3.15547,3.11093,3.13328,168140.36140627,0
+MCR.US,D,20061127,000000,3.13659,3.14451,3.12952,3.13659,305486.66970456,0
+MCR.US,D,20061128,000000,3.13328,3.14755,3.12952,3.14451,163281.37683588,0
+MCR.US,D,20061129,000000,3.13659,3.15547,3.13328,3.14064,287626.24604506,0
+MCR.US,D,20061130,000000,3.15547,3.16273,3.14451,3.14755,258714.96999369,0
+MCR.US,D,20061201,000000,3.14064,3.16273,3.13659,3.15906,168413.71902055,0
+MCR.US,D,20061204,000000,3.14755,3.17397,3.14755,3.16622,228439.02492215,0
+MCR.US,D,20061205,000000,3.15906,3.17746,3.15547,3.17397,199234.26026941,0
+MCR.US,D,20061206,000000,3.15906,3.17397,3.15547,3.16273,292496.8853974,0
+MCR.US,D,20061207,000000,3.15547,3.17397,3.14451,3.14755,238435.64930537,0
+MCR.US,D,20061208,000000,3.14451,3.15906,3.14064,3.14755,170575.15131962,0
+MCR.US,D,20061211,000000,3.1517,3.16273,3.1517,3.16273,122729.09261303,0
+MCR.US,D,20061212,000000,3.16273,3.17397,3.1517,3.17397,205992.97430655,0
+MCR.US,D,20061213,000000,3.16273,3.16622,3.14755,3.15547,239515.30592926,0
+MCR.US,D,20061214,000000,3.1517,3.15906,3.13328,3.14064,260605.16372975,0
+MCR.US,D,20061215,000000,3.12565,3.16273,3.11829,3.12952,267627.69965047,0
+MCR.US,D,20061218,000000,3.12225,3.14451,3.12225,3.12565,215997.01536922,0
+MCR.US,D,20061219,000000,3.12565,3.12952,3.11829,3.11829,234106.42755339,0
+MCR.US,D,20061220,000000,3.11829,3.14755,3.11829,3.12952,335489.25716182,0
+MCR.US,D,20061221,000000,3.12952,3.1517,3.12952,3.13659,194631.68090316,0
+MCR.US,D,20061222,000000,3.13328,3.1517,3.12952,3.12952,227623.19018181,0
+MCR.US,D,20061226,000000,3.13328,3.15906,3.13328,3.15547,294125.37630118,0
+MCR.US,D,20061227,000000,3.1517,3.17397,3.14755,3.17018,240854.54633417,0
+MCR.US,D,20061228,000000,3.15906,3.17397,3.14755,3.15906,236277.3955832,0
+MCR.US,D,20061229,000000,3.17397,3.18104,3.15906,3.16622,517418.28520539,0
+MCR.US,D,20070103,000000,3.16622,3.17746,3.16273,3.17018,371977.20104193,0
+MCR.US,D,20070104,000000,3.16622,3.18511,3.16273,3.16622,277107.2755229,0
+MCR.US,D,20070105,000000,3.14755,3.17018,3.14755,3.15906,162459.18494173,0
+MCR.US,D,20070108,000000,3.15906,3.17018,3.1517,3.16273,163561.09160401,0
+MCR.US,D,20070109,000000,3.16273,3.17397,3.15547,3.15547,268160.64104578,0
+MCR.US,D,20070110,000000,3.14064,3.15547,3.13328,3.13659,163812.19917993,0
+MCR.US,D,20070111,000000,3.13659,3.14755,3.12952,3.13328,182204.50470912,0
+MCR.US,D,20070112,000000,3.14064,3.14451,3.12952,3.12952,363331.47184564,0
+MCR.US,D,20070116,000000,3.13659,3.14451,3.12952,3.13328,266553.34065473,0
+MCR.US,D,20070117,000000,3.12952,3.1517,3.12565,3.1517,264116.4316901,0
+MCR.US,D,20070118,000000,3.14451,3.15547,3.12952,3.13328,663941.14504403,0
+MCR.US,D,20070119,000000,3.13328,3.14451,3.11829,3.12565,427941.34517769,0
+MCR.US,D,20070122,000000,3.12565,3.13328,3.10716,3.11829,252235.97072467,0
+MCR.US,D,20070123,000000,3.12225,3.12565,3.10716,3.11829,212751.68834369,0
+MCR.US,D,20070124,000000,3.11829,3.14064,3.11829,3.14064,181658.84900618,0
+MCR.US,D,20070125,000000,3.14451,3.14451,3.11093,3.12565,434159.70114006,0
+MCR.US,D,20070126,000000,3.12225,3.14064,3.12225,3.13659,407930.08447544,0
+MCR.US,D,20070129,000000,3.12952,3.1517,3.12565,3.1517,245998.54330083,0
+MCR.US,D,20070130,000000,3.1517,3.15906,3.14451,3.15906,259781.91230996,0
+MCR.US,D,20070131,000000,3.14755,3.15906,3.12565,3.13659,360342.55002423,0
+MCR.US,D,20070201,000000,3.13659,3.1517,3.12565,3.14451,278181.63451861,0
+MCR.US,D,20070202,000000,3.13659,3.15547,3.13659,3.14755,152471.03676363,0
+MCR.US,D,20070205,000000,3.14755,3.15906,3.13659,3.15547,198165.1989019,0
+MCR.US,D,20070206,000000,3.11093,3.15547,3.11093,3.14451,347102.71766679,0
+MCR.US,D,20070207,000000,3.14064,3.15906,3.14064,3.14451,250880.83743521,0
+MCR.US,D,20070208,000000,3.14451,3.16273,3.14451,3.16273,186533.72646109,0
+MCR.US,D,20070209,000000,3.14451,3.14755,3.12565,3.14451,185727.42745149,0
+MCR.US,D,20070212,000000,3.13659,3.1517,3.13659,3.14755,207342.80996784,0
+MCR.US,D,20070213,000000,3.14451,3.14755,3.12952,3.13328,452519.16137452,0
+MCR.US,D,20070214,000000,3.13328,3.14451,3.13328,3.14064,258115.27848327,0
+MCR.US,D,20070215,000000,3.14064,3.15547,3.14064,3.1517,263847.31217835,0
+MCR.US,D,20070216,000000,3.1517,3.15547,3.14451,3.1517,351435.11799566,0
+MCR.US,D,20070220,000000,3.14451,3.15906,3.14451,3.1517,192742.54669275,0
+MCR.US,D,20070221,000000,3.1517,3.18511,3.14755,3.16273,938596.67824338,0
+MCR.US,D,20070222,000000,3.16273,3.17746,3.15547,3.15547,321420.8757564,0
+MCR.US,D,20070223,000000,3.15906,3.17018,3.15547,3.16273,546354.98987203,0
+MCR.US,D,20070226,000000,3.16273,3.17397,3.16273,3.17397,222224.90706233,0
+MCR.US,D,20070227,000000,3.16622,3.17746,3.15906,3.16622,561213.7774025,0
+MCR.US,D,20070228,000000,3.16622,3.18104,3.16273,3.16622,285474.3494767,0
+MCR.US,D,20070301,000000,3.16273,3.19596,3.16273,3.16273,384690.44915789,0
+MCR.US,D,20070302,000000,3.16273,3.17746,3.15906,3.17018,263308.01362922,0
+MCR.US,D,20070305,000000,3.16622,3.17397,3.14755,3.1517,411713.65052445,0
+MCR.US,D,20070306,000000,3.1517,3.15906,3.14755,3.15547,200855.33449373,0
+MCR.US,D,20070307,000000,3.1517,3.15906,3.1517,3.15906,261152.93848398,0
+MCR.US,D,20070308,000000,3.15547,3.16622,3.15547,3.15906,208696.88373168,0
+MCR.US,D,20070309,000000,3.14064,3.15547,3.13659,3.14451,160846.58692255,0
+MCR.US,D,20070312,000000,3.1517,3.16273,3.14064,3.16273,185194.48605619,0
+MCR.US,D,20070313,000000,3.15906,3.16273,3.1517,3.15547,155975.94757016,0
+MCR.US,D,20070314,000000,3.15547,3.16273,3.14755,3.14755,210322.19605852,0
+MCR.US,D,20070315,000000,3.1517,3.15906,3.14451,3.15547,262216.70222332,0
+MCR.US,D,20070316,000000,3.1517,3.15547,3.1517,3.1517,96791.90502418,0
+MCR.US,D,20070319,000000,3.1517,3.16622,3.1517,3.1517,186798.6078703,0
+MCR.US,D,20070320,000000,3.15547,3.16622,3.1517,3.15547,322237.77002237,0
+MCR.US,D,20070321,000000,3.15547,3.17018,3.14451,3.1517,264387.67025312,0
+MCR.US,D,20070322,000000,3.14755,3.15906,3.13659,3.14064,1013490.3074062,0
+MCR.US,D,20070323,000000,3.14064,3.1517,3.13659,3.14451,507145.12463099,0
+MCR.US,D,20070326,000000,3.14451,3.16273,3.14064,3.1517,275469.24888841,0
+MCR.US,D,20070327,000000,3.14451,3.16273,3.14064,3.14451,507962.01889695,0
+MCR.US,D,20070328,000000,3.14451,3.16273,3.14451,3.15547,463620.8709969,0
+MCR.US,D,20070329,000000,3.1517,3.16622,3.14755,3.15547,214914.18016842,0
+MCR.US,D,20070330,000000,3.16622,3.16622,3.1517,3.16622,321705.8881527,0
+MCR.US,D,20070402,000000,3.15906,3.17746,3.15906,3.15906,216273.55156042,0
+MCR.US,D,20070403,000000,3.16273,3.17018,3.15906,3.16622,226804.17686457,0
+MCR.US,D,20070404,000000,3.16273,3.17746,3.15906,3.17397,194094.5014053,0
+MCR.US,D,20070405,000000,3.16273,3.17397,3.16273,3.17397,152734.8586472,0
+MCR.US,D,20070409,000000,3.16622,3.17746,3.16622,3.17746,150302.1877851,0
+MCR.US,D,20070410,000000,3.16273,3.17018,3.15547,3.15906,261963.47559613,0
+MCR.US,D,20070411,000000,3.15906,3.15906,3.1517,3.15906,286278.52943503,0
+MCR.US,D,20070412,000000,3.1517,3.16273,3.1517,3.15547,235463.67989414,0
+MCR.US,D,20070413,000000,3.15547,3.15906,3.1517,3.15906,224646.98266805,0
+MCR.US,D,20070416,000000,3.15547,3.15906,3.1517,3.15906,236803.97982469,0
+MCR.US,D,20070417,000000,3.15547,3.16273,3.1517,3.1517,263034.65601494,0
+MCR.US,D,20070418,000000,3.1517,3.15906,3.1517,3.15906,296015.57003722,0
+MCR.US,D,20070419,000000,3.15547,3.15906,3.14451,3.14755,423084.47965858,0
+MCR.US,D,20070420,000000,3.14755,3.15906,3.14755,3.14755,337364.61753897,0
+MCR.US,D,20070423,000000,3.1517,3.16273,3.1517,3.15547,220600.65426112,0
+MCR.US,D,20070424,000000,3.15906,3.16622,3.15906,3.15906,249240.69174943,0
+MCR.US,D,20070425,000000,3.16273,3.17397,3.15906,3.17397,436321.13343912,0
+MCR.US,D,20070426,000000,3.16622,3.17018,3.16273,3.16273,293864.73299452,0
+MCR.US,D,20070427,000000,3.16622,3.17397,3.16273,3.16273,418743.60312463,0
+MCR.US,D,20070430,000000,3.16622,3.17746,3.16273,3.16622,465787.60092415,0
+MCR.US,D,20070501,000000,3.16622,3.18104,3.16622,3.18104,941581.36196224,0
+MCR.US,D,20070502,000000,3.17746,3.1889,3.17746,3.18104,487416.75727377,0
+MCR.US,D,20070503,000000,3.17746,3.18511,3.17746,3.18104,146515.44315918,0
+MCR.US,D,20070504,000000,3.18104,3.18511,3.17746,3.18104,308452.28196197,0
+MCR.US,D,20070507,000000,3.18511,3.1889,3.17746,3.17746,313319.74273745,0
+MCR.US,D,20070508,000000,3.18104,3.1889,3.16622,3.17746,418473.42408723,0
+MCR.US,D,20070509,000000,3.16273,3.17397,3.15906,3.17018,238435.64930537,0
+MCR.US,D,20070510,000000,3.17018,3.17397,3.15906,3.16273,274924.65271109,0
+MCR.US,D,20070511,000000,3.16273,3.17397,3.16273,3.16273,227345.59446498,0
+MCR.US,D,20070514,000000,3.16622,3.17018,3.15547,3.17018,370622.06775245,0
+MCR.US,D,20070515,000000,3.16273,3.17018,3.16273,3.16622,288179.31842746,0
+MCR.US,D,20070516,000000,3.16273,3.17018,3.16273,3.17018,338463.34562431,0
+MCR.US,D,20070517,000000,3.17018,3.17018,3.15906,3.17018,362524.11331041,0
+MCR.US,D,20070518,000000,3.17018,3.17018,3.15906,3.16273,432538.62691574,0
+MCR.US,D,20070521,000000,3.16273,3.16622,3.15547,3.15547,307366.26818425,0
+MCR.US,D,20070522,000000,3.15906,3.16622,3.14451,3.14451,280068.64967774,0
+MCR.US,D,20070523,000000,3.14755,3.15547,3.14064,3.14755,395225.31256459,0
+MCR.US,D,20070524,000000,3.14755,3.15906,3.14064,3.14451,203576.19632902,0
+MCR.US,D,20070525,000000,3.14451,3.1517,3.13659,3.14064,205465.33053943,0
+MCR.US,D,20070529,000000,3.15906,3.16273,3.14451,3.1517,257621.53953651,0
+MCR.US,D,20070530,000000,3.15547,3.16273,3.1517,3.15547,108128.82933794,0
+MCR.US,D,20070531,000000,3.15547,3.16622,3.14755,3.15547,265196.08831399,0
+MCR.US,D,20070601,000000,3.15547,3.16273,3.13328,3.15547,244640.23143446,0
+MCR.US,D,20070604,000000,3.15547,3.15906,3.14064,3.14064,288436.7831572,0
+MCR.US,D,20070605,000000,3.14451,3.15547,3.13659,3.14064,281140.8896222,0
+MCR.US,D,20070606,000000,3.14451,3.15547,3.13659,3.13659,297635.58473589,0
+MCR.US,D,20070607,000000,3.14064,3.14064,3.0926,3.09996,440370.64042297,0
+MCR.US,D,20070608,000000,3.09996,3.11478,3.0926,3.10716,411993.36529258,0
+MCR.US,D,20070611,000000,3.11478,3.11478,3.0926,3.0926,384139.49582673,0
+MCR.US,D,20070612,000000,3.0926,3.0926,3.04788,3.06958,625018.41125057,0
+MCR.US,D,20070613,000000,3.06298,3.08507,3.06298,3.07779,127590.19623466,0
+MCR.US,D,20070614,000000,3.081,3.0926,3.0742,3.07779,232227.88859934,0
+MCR.US,D,20070615,000000,3.07779,3.09572,3.07779,3.081,223568.38556978,0
+MCR.US,D,20070618,000000,3.081,3.08507,3.081,3.081,163812.19917993,0
+MCR.US,D,20070619,000000,3.081,3.10716,3.081,3.10356,400097.01144259,0
+MCR.US,D,20070620,000000,3.09572,3.10716,3.081,3.09572,309275.53338178,0
+MCR.US,D,20070621,000000,3.0926,3.09996,3.081,3.081,198165.1989019,0
+MCR.US,D,20070622,000000,3.081,3.12952,3.081,3.11093,1713652.3958697,0
+MCR.US,D,20070625,000000,3.12952,3.16273,3.11093,3.15547,1035112.0470764,0
+MCR.US,D,20070626,000000,3.15547,3.16622,3.12952,3.14755,711522.32234142,0
+MCR.US,D,20070627,000000,3.14755,3.1517,3.12565,3.14451,454166.72373974,0
+MCR.US,D,20070628,000000,3.14451,3.14755,3.13328,3.14064,474171.62728816,0
+MCR.US,D,20070629,000000,3.14064,3.15547,3.12952,3.13328,368206.34930056,0
+MCR.US,D,20070702,000000,3.13659,3.14755,3.13328,3.14755,407108.95210693,0
+MCR.US,D,20070703,000000,3.14064,3.14755,3.13659,3.13659,154913.24335644,0
+MCR.US,D,20070705,000000,3.14064,3.14451,3.12952,3.12952,139760.96722458,0
+MCR.US,D,20070706,000000,3.13328,3.13659,3.11478,3.11478,271407.02759692,0
+MCR.US,D,20070709,000000,3.11829,3.12225,3.10356,3.12225,184894.64030098,0
+MCR.US,D,20070710,000000,3.09996,3.11478,3.0926,3.0926,280068.64967774,0
+MCR.US,D,20070711,000000,3.10356,3.11478,3.09572,3.09996,270868.78857344,0
+MCR.US,D,20070712,000000,3.09996,3.11478,3.08902,3.0926,272762.16088638,0
+MCR.US,D,20070713,000000,3.10356,3.10716,3.08902,3.08902,263308.01362922,0
+MCR.US,D,20070716,000000,3.08902,3.11829,3.08902,3.11829,253581.56828341,0
+MCR.US,D,20070717,000000,3.11093,3.11829,3.09996,3.10356,240326.90256705,0
+MCR.US,D,20070718,000000,3.0926,3.11478,3.08507,3.09996,367389.45503458,0
+MCR.US,D,20070719,000000,3.0926,3.10356,3.06958,3.08507,231935.4595236,0
+MCR.US,D,20070720,000000,3.081,3.10716,3.081,3.10716,221136.77423333,0
+MCR.US,D,20070723,000000,3.10356,3.11478,3.08507,3.0926,155450.42285431,0
+MCR.US,D,20070724,000000,3.08902,3.14451,3.07779,3.14451,396035.84967674,0
+MCR.US,D,20070725,000000,3.12565,3.14451,3.08902,3.12565,451191.5757516,0
+MCR.US,D,20070726,000000,3.10716,3.12225,3.05892,3.08507,228695.43012627,0
+MCR.US,D,20070727,000000,3.081,3.09572,3.06694,3.06694,216814.96916082,0
+MCR.US,D,20070730,000000,3.06958,3.0926,3.06958,3.0742,144899.66656306,0
+MCR.US,D,20070731,000000,3.0742,3.09572,3.06694,3.06694,144628.42800004,0
+MCR.US,D,20070801,000000,3.06958,3.07779,3.04052,3.06298,400358.71427488,0
+MCR.US,D,20070802,000000,3.05892,3.0742,3.05193,3.05534,141652.22048627,0
+MCR.US,D,20070803,000000,3.05534,3.081,3.05534,3.06298,209778.65940684,0
+MCR.US,D,20070806,000000,3.0742,3.0742,3.04429,3.06298,344146.64114012,0
+MCR.US,D,20070807,000000,3.05892,3.05892,3.04052,3.04788,662601.90463912,0
+MCR.US,D,20070808,000000,3.05193,3.06958,3.04429,3.05892,291962.88447647,0
+MCR.US,D,20070809,000000,3.05534,3.07779,3.04788,3.05892,225453.28167765,0
+MCR.US,D,20070810,000000,3.04788,3.05534,3.01086,3.01474,374954.46808132,0
+MCR.US,D,20070813,000000,3.01474,3.04052,3.01474,3.02597,190853.41248232,0
+MCR.US,D,20070814,000000,3.02937,3.03307,3.01852,3.01852,193019.08288395,0
+MCR.US,D,20070815,000000,3.022,3.03307,3.01086,3.03307,365763.0831821,0
+MCR.US,D,20070816,000000,3.01852,3.02937,2.97086,3.01474,640958.97445621,0
+MCR.US,D,20070817,000000,3.022,3.05193,3.01086,3.05193,306278.13535527,0
+MCR.US,D,20070820,000000,3.05193,3.081,3.01474,3.02597,309793.64141816,0
+MCR.US,D,20070821,000000,3.022,3.06958,3.0038,3.06958,162459.18494173,0
+MCR.US,D,20070822,000000,3.0742,3.10716,3.05892,3.06694,246536.78232433,0
+MCR.US,D,20070823,000000,3.06694,3.0926,3.06298,3.0926,286550.82752371,0
+MCR.US,D,20070824,000000,3.08507,3.10356,3.07779,3.07779,382252.48066761,0
+MCR.US,D,20070827,000000,3.081,3.09572,3.06694,3.07779,359822.32293656,0
+MCR.US,D,20070828,000000,3.06958,3.09572,3.06958,3.07779,214914.18016842,0
+MCR.US,D,20070829,000000,3.07779,3.11093,3.07779,3.10716,227623.19018181,0
+MCR.US,D,20070830,000000,3.10716,3.11829,3.09572,3.10716,174900.13496903,0
+MCR.US,D,20070831,000000,3.10716,3.12225,3.0926,3.12225,186798.6078703,0
+MCR.US,D,20070904,000000,3.12225,3.14064,3.11478,3.12565,391448.1036694,0
+MCR.US,D,20070905,000000,3.11829,3.13328,3.10356,3.11829,207887.40614514,0
+MCR.US,D,20070906,000000,3.11478,3.12952,3.11093,3.12225,142733.99616144,0
+MCR.US,D,20070907,000000,3.12225,3.12952,3.09572,3.12225,244111.52814169,0
+MCR.US,D,20070910,000000,3.11093,3.13328,3.0926,3.11478,348464.20811007,0
+MCR.US,D,20070911,000000,3.11478,3.12952,3.11478,3.12225,243299.93150391,0
+MCR.US,D,20070912,000000,3.11829,3.12565,3.10356,3.11829,635824.51322028,0
+MCR.US,D,20070913,000000,3.12225,3.12225,3.09996,3.09996,268710.53485126,0
+MCR.US,D,20070914,000000,3.10716,3.12225,3.07779,3.07779,566888.5967132,0
+MCR.US,D,20070917,000000,3.081,3.11093,3.081,3.09572,188695.15876018,0
+MCR.US,D,20070918,000000,3.09996,3.10716,3.08902,3.09996,236277.3955832,0
+MCR.US,D,20070919,000000,3.09572,3.11093,3.09572,3.10356,265196.08831399,0
+MCR.US,D,20070920,000000,3.11093,3.11478,3.09996,3.11093,124887.34633518,0
+MCR.US,D,20070921,000000,3.10356,3.11478,3.09996,3.11093,159509.46556889,0
+MCR.US,D,20070924,000000,3.11829,3.11829,3.10356,3.10716,172181.392185,0
+MCR.US,D,20070925,000000,3.11478,3.11829,3.09572,3.10716,230869.57673298,0
+MCR.US,D,20070926,000000,3.10716,3.11093,3.09572,3.09572,160038.16886166,0
+MCR.US,D,20070927,000000,3.10716,3.11829,3.09572,3.11093,198433.25888799,0
+MCR.US,D,20070928,000000,3.11093,3.11829,3.09572,3.10716,252486.01877496,0
+MCR.US,D,20071001,000000,3.11093,3.12565,3.09996,3.12225,218156.328617,0
+MCR.US,D,20071002,000000,3.12225,3.12565,3.11093,3.11478,192214.90292562,0
+MCR.US,D,20071003,000000,3.11478,3.12565,3.11093,3.11478,294662.55579904,0
+MCR.US,D,20071004,000000,3.11478,3.11829,3.10356,3.10716,265469.44592829,0
+MCR.US,D,20071005,000000,3.10716,3.12225,3.10716,3.10716,243299.93150391,0
+MCR.US,D,20071008,000000,3.11093,3.11478,3.10356,3.11093,147881.17170501,0
+MCR.US,D,20071009,000000,3.0926,3.11829,3.08507,3.11478,174089.59785688,0
+MCR.US,D,20071010,000000,3.10356,3.11829,3.10356,3.11093,288722.85507914,0
+MCR.US,D,20071011,000000,3.11829,3.11829,3.08507,3.08507,277107.2755229,0
+MCR.US,D,20071012,000000,3.08902,3.11478,3.08902,3.0926,163561.09160401,0
+MCR.US,D,20071015,000000,3.0926,3.10356,3.05892,3.06958,744765.99872164,0
+MCR.US,D,20071016,000000,3.05892,3.09572,3.05534,3.06958,318722.26395949,0
+MCR.US,D,20071017,000000,3.07779,3.11478,3.07779,3.0926,223299.26605804,0
+MCR.US,D,20071018,000000,3.08507,3.10716,3.0742,3.081,241143.79683302,0
+MCR.US,D,20071019,000000,3.081,3.08902,3.05534,3.06694,652854.26878055,0
+MCR.US,D,20071022,000000,3.06694,3.08902,3.06694,3.06694,262485.82173506,0
+MCR.US,D,20071023,000000,3.06958,3.09572,3.06958,3.08507,486342.39827806,0
+MCR.US,D,20071024,000000,3.09572,3.12225,3.0926,3.10716,243031.87151779,0
+MCR.US,D,20071025,000000,3.09572,3.11478,3.0926,3.11093,205175.02051493,0
+MCR.US,D,20071026,000000,3.09996,3.11478,3.09572,3.11093,352247.77415907,0
+MCR.US,D,20071029,000000,3.10716,3.11478,3.10356,3.10356,380907.94263451,0
+MCR.US,D,20071030,000000,3.10356,3.10716,3.08507,3.08507,610688.32701284,0
+MCR.US,D,20071031,000000,3.0926,3.09572,3.08902,3.0926,547695.28980256,0
+MCR.US,D,20071101,000000,3.0926,3.10356,3.081,3.081,415227.03753608,0
+MCR.US,D,20071102,000000,3.0926,3.09996,3.081,3.081,263034.65601494,0
+MCR.US,D,20071105,000000,3.08507,3.08507,3.0742,3.07779,310612.65473541,0
+MCR.US,D,20071106,000000,3.081,3.081,3.06958,3.06958,313590.98130044,0
+MCR.US,D,20071107,000000,2.99634,3.07779,2.99634,3.06694,352787.07270823,0
+MCR.US,D,20071108,000000,3.06694,3.10716,3.06694,3.081,582296.21852354,0
+MCR.US,D,20071109,000000,3.08507,3.0926,3.05193,3.05534,237621.9336163,0
+MCR.US,D,20071112,000000,3.05534,3.05534,3.04788,3.04788,459828.8287428,0
+MCR.US,D,20071113,000000,3.05193,3.05892,3.04052,3.04052,165727.82153127,0
+MCR.US,D,20071114,000000,3.04052,3.04429,3.03307,3.03307,327908.35123053,0
+MCR.US,D,20071115,000000,3.03307,3.04052,3.03307,3.03307,177337.04393367,0
+MCR.US,D,20071116,000000,3.03307,3.05534,3.03307,3.03692,316017.29500873,0
+MCR.US,D,20071119,000000,3.04052,3.04429,3.03692,3.03692,179495.29765583,0
+MCR.US,D,20071120,000000,3.04788,3.05534,3.04052,3.05193,193019.08288395,0
+MCR.US,D,20071121,000000,3.05193,3.081,3.04429,3.0742,254921.86821396,0
+MCR.US,D,20071123,000000,3.06694,3.0926,3.06694,3.0742,68930.618878902,0
+MCR.US,D,20071126,000000,3.06958,3.0742,3.06298,3.0742,203576.19632902,0
+MCR.US,D,20071127,000000,3.07779,3.08507,3.06694,3.08507,140035.38436451,0
+MCR.US,D,20071128,000000,3.081,3.08507,3.05534,3.06694,194094.5014053,0
+MCR.US,D,20071129,000000,3.06694,3.06958,3.05534,3.05892,238167.58931925,0
+MCR.US,D,20071130,000000,3.05892,3.08507,3.05892,3.06958,430638.89744896,0
+MCR.US,D,20071203,000000,3.08902,3.09996,3.07779,3.081,297635.58473589,0
+MCR.US,D,20071204,000000,3.09996,3.10716,3.081,3.08902,197649.20991676,0
+MCR.US,D,20071205,000000,3.09572,3.11093,3.0926,3.10716,224646.98266805,0
+MCR.US,D,20071206,000000,3.09996,3.11093,3.09996,3.11093,274655.53319935,0
+MCR.US,D,20071207,000000,3.10716,3.10716,3.08507,3.08507,402798.80181642,0
+MCR.US,D,20071210,000000,3.0926,3.10356,3.081,3.08902,161658.18356032,0
+MCR.US,D,20071211,000000,3.08507,3.08902,3.04052,3.05534,216273.55156042,0
+MCR.US,D,20071212,000000,3.04052,3.06958,3.02937,3.03692,257082.24098738,0
+MCR.US,D,20071213,000000,3.02937,3.05193,3.02597,3.03692,197614.24557076,0
+MCR.US,D,20071214,000000,3.02597,3.05534,3.01852,3.02937,399830.01098211,0
+MCR.US,D,20071217,000000,3.022,3.03692,2.99248,2.99248,487140.22108256,0
+MCR.US,D,20071218,000000,3.00767,3.01474,2.99634,2.99993,264116.4316901,0
+MCR.US,D,20071219,000000,3.0038,3.01852,2.99634,3.00767,381711.06306722,0
+MCR.US,D,20071220,000000,3.00767,3.022,3.0038,3.01086,394829.04997642,0
+MCR.US,D,20071221,000000,3.01474,3.02597,2.99248,3.0038,354980.29077639,0
+MCR.US,D,20071224,000000,3.01474,3.03307,3.01086,3.02937,121915.37692398,0
+MCR.US,D,20071226,000000,3.01852,3.04788,3.01474,3.04788,358476.72537783,0
+MCR.US,D,20071227,000000,3.03307,3.04788,3.03307,3.04429,231675.87574258,0
+MCR.US,D,20071228,000000,3.03692,3.04788,2.99248,3.02937,281122.87768637,0
+MCR.US,D,20071231,000000,3.03307,3.04429,3.02597,3.03692,352172.54783888,0
+MCR.US,D,20080102,000000,3.04429,3.0926,3.03307,3.08902,270075.20387147,0
+MCR.US,D,20080103,000000,3.10356,3.11093,3.08902,3.11093,286440.63685746,0
+MCR.US,D,20080104,000000,3.11093,3.12225,3.10356,3.10356,364262.79488038,0
+MCR.US,D,20080107,000000,3.10716,3.14064,3.10356,3.11478,378994.43933447,0
+MCR.US,D,20080108,000000,3.11478,3.14064,3.11478,3.14064,426584.09283694,0
+MCR.US,D,20080109,000000,3.14451,3.15547,3.09572,3.14064,420885.96396224,0
+MCR.US,D,20080110,000000,3.13659,3.1517,3.12565,3.13659,344682.76111233,0
+MCR.US,D,20080111,000000,3.14451,3.15547,3.12952,3.14064,294930.61578516,0
+MCR.US,D,20080114,000000,3.15906,3.15906,3.11829,3.14064,248971.57223768,0
+MCR.US,D,20080115,000000,3.14064,3.16622,3.12565,3.14064,501913.18703648,0
+MCR.US,D,20080116,000000,3.15906,3.17018,3.14755,3.16622,335867.50781416,0
+MCR.US,D,20080117,000000,3.17018,3.17397,3.10716,3.12565,606725.70113122,0
+MCR.US,D,20080118,000000,3.16273,3.16273,3.09572,3.09572,318926.75240737,0
+MCR.US,D,20080122,000000,3.081,3.18104,3.06694,3.09572,310181.42780123,0
+MCR.US,D,20080123,000000,3.09572,3.12565,3.09572,3.11478,229178.57381664,0
+MCR.US,D,20080124,000000,3.14451,3.16273,3.10716,3.16273,218845.02028093,0
+MCR.US,D,20080125,000000,3.12952,3.16622,3.12952,3.16622,254119.8073069,0
+MCR.US,D,20080128,000000,3.14755,3.18104,3.14755,3.17397,294887.17523403,0
+MCR.US,D,20080129,000000,3.21049,3.21484,3.1517,3.17746,234956.16711411,0
+MCR.US,D,20080130,000000,3.19207,3.19207,3.13659,3.14064,258714.96999369,0
+MCR.US,D,20080131,000000,3.14451,3.15547,3.13659,3.14451,238363.60156206,0
+MCR.US,D,20080201,000000,3.14064,3.15906,3.13659,3.14755,764461.5207841,0
+MCR.US,D,20080204,000000,3.15906,3.17397,3.14755,3.17018,243215.16945296,0
+MCR.US,D,20080205,000000,3.15906,3.17746,3.14451,3.14451,169217.89897888,0
+MCR.US,D,20080206,000000,3.1517,3.15906,3.14064,3.14064,386312.58290782,0
+MCR.US,D,20080207,000000,3.16622,3.16622,3.14064,3.14451,216814.96916082,0
+MCR.US,D,20080208,000000,3.14755,3.16622,3.13328,3.14064,173769.62111458,0
+MCR.US,D,20080211,000000,3.13328,3.15547,3.11093,3.11093,197211.62582876,0
+MCR.US,D,20080212,000000,3.13659,3.13659,3.11093,3.13328,165204.41586669,0
+MCR.US,D,20080213,000000,3.11829,3.14064,2.86694,3.081,935652.25649872,0
+MCR.US,D,20080214,000000,3.08507,3.08902,3.04429,3.05193,262557.86947837,0
+MCR.US,D,20080215,000000,3.04788,3.17397,3.04788,3.06694,643139.47821675,0
+MCR.US,D,20080219,000000,3.06298,3.06958,3.05534,3.06958,275155.62929992,0
+MCR.US,D,20080220,000000,3.05193,3.05892,3.01852,3.01852,379486.05922994,0
+MCR.US,D,20080221,000000,3.04429,3.06298,3.01852,3.01852,266132.70897694,0
+MCR.US,D,20080222,000000,3.02597,3.05892,3.02597,3.04788,175559.15991512,0
+MCR.US,D,20080225,000000,3.05193,3.05534,3.03307,3.04788,261172.00994544,0
+MCR.US,D,20080226,000000,3.05193,3.06694,3.04052,3.06694,125503.99025581,0
+MCR.US,D,20080227,000000,3.06298,3.08507,3.05892,3.081,258426.77902048,0
+MCR.US,D,20080228,000000,3.07779,3.09572,3.07779,3.08902,156255.66233827,0
+MCR.US,D,20080229,000000,3.10356,3.10716,3.05534,3.05534,199785.21360055,0
+MCR.US,D,20080303,000000,3.05534,3.12952,3.05534,3.09572,133279.84890427,0
+MCR.US,D,20080304,000000,3.12565,3.12565,3.05193,3.05193,251048.24248581,0
+MCR.US,D,20080305,000000,3.05892,3.0742,3.05892,3.06694,135087.39964065,0
+MCR.US,D,20080306,000000,3.06958,3.06958,3.03692,3.04052,411449.82864089,0
+MCR.US,D,20080307,000000,3.03692,3.05193,3.03692,3.04429,227945.2859754,0
+MCR.US,D,20080310,000000,3.02597,3.04429,3.01474,3.01474,286510.56554949,0
+MCR.US,D,20080311,000000,3.02597,3.04429,2.99634,3.01086,206889.3329953,0
+MCR.US,D,20080312,000000,2.99993,3.022,2.99634,3.01852,259364.45920906,0
+MCR.US,D,20080313,000000,2.99993,3.022,2.99993,3.01852,160988.56335785,0
+MCR.US,D,20080314,000000,3.022,3.02937,3.01474,3.02937,328694.51925303,0
+MCR.US,D,20080317,000000,3.00767,3.01086,2.97746,2.982,221884.79933291,0
+MCR.US,D,20080318,000000,2.98898,3.03692,2.98898,3.03307,208451.07378393,0
+MCR.US,D,20080319,000000,3.04429,3.07779,3.04429,3.07779,331851.90565069,0
+MCR.US,D,20080320,000000,3.05892,3.0742,2.95934,3.06298,190647.8645088,0
+MCR.US,D,20080324,000000,3.06298,3.06298,3.04429,3.05193,345495.41727576,0
+MCR.US,D,20080325,000000,3.04052,3.06298,3.022,3.05534,171367.67649595,0
+MCR.US,D,20080326,000000,3.07779,3.07779,3.04052,3.06298,158351.40404786,0
+MCR.US,D,20080327,000000,3.05193,3.20718,3.04429,3.08507,413495.77264555,0
+MCR.US,D,20080328,000000,3.0742,3.081,3.05193,3.05892,195464.46805368,0
+MCR.US,D,20080331,000000,3.06958,3.06958,3.04052,3.04052,321420.8757564,0
+MCR.US,D,20080401,000000,3.04052,3.06694,3.04052,3.06694,190044.99442144,0
+MCR.US,D,20080402,000000,3.04429,3.06298,3.04429,3.06298,116860.38011079,0
+MCR.US,D,20080403,000000,3.04788,3.06298,3.04788,3.04788,185592.86769562,0
+MCR.US,D,20080404,000000,3.04788,3.06694,3.04429,3.05892,232480.05570091,0
+MCR.US,D,20080407,000000,3.06694,3.0742,3.05892,3.06694,194094.5014053,0
+MCR.US,D,20080408,000000,3.07779,3.07779,3.05892,3.06694,169780.50709202,0
+MCR.US,D,20080409,000000,3.05892,3.06694,3.04052,3.05534,120071.80231595,0
+MCR.US,D,20080410,000000,3.04788,3.0742,3.04788,3.06958,138941.95390734,0
+MCR.US,D,20080411,000000,3.05892,3.08507,3.05534,3.08507,157021.69937367,0
+MCR.US,D,20080414,000000,3.07779,3.08902,3.06958,3.07779,154792.45743386,0
+MCR.US,D,20080415,000000,3.06958,3.11093,3.06694,3.06958,154211.83738488,0
+MCR.US,D,20080416,000000,3.06958,3.12225,3.06958,3.10716,216201.50381712,0
+MCR.US,D,20080417,000000,3.06958,3.13328,3.06958,3.13328,224555.86346328,0
+MCR.US,D,20080418,000000,3.12225,3.14064,3.08507,3.10716,362799.58997597,0
+MCR.US,D,20080421,000000,3.09572,3.14755,3.09572,3.09996,575895.62415164,0
+MCR.US,D,20080422,000000,3.10356,3.14755,3.0742,3.09996,1044986.8260113,0
+MCR.US,D,20080423,000000,3.09996,3.13659,3.08902,3.10356,190162.60176713,0
+MCR.US,D,20080424,000000,3.13328,3.13328,3.10716,3.10716,215949.33671556,0
+MCR.US,D,20080425,000000,3.10716,3.12565,3.10716,3.10716,227816.02384772,0
+MCR.US,D,20080428,000000,3.11829,3.12952,3.09572,3.12225,339241.03744174,0
+MCR.US,D,20080429,000000,3.13328,3.13659,3.11478,3.13659,216490.75431596,0
+MCR.US,D,20080430,000000,3.14064,3.14451,3.12225,3.13659,319568.82494329,0
+MCR.US,D,20080501,000000,3.14064,3.16273,3.13328,3.14451,305790.75356234,0
+MCR.US,D,20080502,000000,3.14451,3.14451,3.12225,3.13659,318078.0723723,0
+MCR.US,D,20080505,000000,3.13659,3.13659,3.11478,3.12225,423136.39641478,0
+MCR.US,D,20080506,000000,3.11829,3.13659,3.11829,3.11829,236292.22894211,0
+MCR.US,D,20080507,000000,3.12952,3.13659,3.11093,3.11478,410359.57676063,0
+MCR.US,D,20080508,000000,3.12225,3.13328,3.12225,3.13328,154254.21841037,0
+MCR.US,D,20080509,000000,3.13328,3.14064,3.11829,3.13659,146830.1222733,0
+MCR.US,D,20080512,000000,3.13328,3.1517,3.12565,3.14064,173355.34659059,0
+MCR.US,D,20080513,000000,3.12952,3.14451,3.11829,3.13659,158153.27275378,0
+MCR.US,D,20080514,000000,3.11829,3.14451,3.11829,3.14451,241536.88084428,0
+MCR.US,D,20080515,000000,3.14451,3.15906,3.13328,3.13328,167990.96829146,0
+MCR.US,D,20080516,000000,3.1517,3.1517,3.12952,3.14755,161871.14821332,0
+MCR.US,D,20080519,000000,3.14064,3.1517,3.11829,3.12225,136169.17531583,0
+MCR.US,D,20080520,000000,3.11829,3.14451,3.11478,3.13659,242259.47732857,0
+MCR.US,D,20080521,000000,3.14451,3.14755,3.12225,3.14755,196707.29162564,0
+MCR.US,D,20080522,000000,3.14451,3.14451,3.10356,3.10716,243664.40832296,0
+MCR.US,D,20080523,000000,3.10716,3.13659,3.10716,3.13328,219265.65195875,0
+MCR.US,D,20080527,000000,3.11829,3.13659,3.11829,3.13328,173076.69134811,0
+MCR.US,D,20080528,000000,3.11829,3.13328,3.11093,3.11093,146869.32472187,0
+MCR.US,D,20080529,000000,3.11829,3.13328,3.11829,3.12565,343994.06944841,0
+MCR.US,D,20080530,000000,3.12225,3.14064,3.09996,3.11478,209611.25435623,0
+MCR.US,D,20080602,000000,3.12565,3.12952,3.11478,3.12565,149563.69841625,0
+MCR.US,D,20080603,000000,3.12952,3.12952,3.11829,3.12565,108798.44954039,0
+MCR.US,D,20080604,000000,3.11829,3.12565,3.11478,3.11478,215322.09753859,0
+MCR.US,D,20080605,000000,3.11829,3.12565,3.11093,3.12225,221849.83498689,0
+MCR.US,D,20080606,000000,3.11478,3.14755,3.11478,3.14755,298767.15811599,0
+MCR.US,D,20080609,000000,3.14064,3.14755,3.11829,3.11829,302906.72477898,0
+MCR.US,D,20080610,000000,3.10716,3.12952,3.09572,3.10356,354867.9810589,0
+MCR.US,D,20080611,000000,3.08902,3.09572,3.0742,3.0742,276820.14407532,0
+MCR.US,D,20080612,000000,3.08507,3.08507,3.05534,3.05892,293464.23230382,0
+MCR.US,D,20080613,000000,3.05193,3.06694,3.04052,3.05534,343259.81818211,0
+MCR.US,D,20080616,000000,3.06694,3.0742,3.05193,3.05892,122137.87730771,0
+MCR.US,D,20080617,000000,3.06694,3.07779,3.05534,3.05892,144461.02294942,0
+MCR.US,D,20080618,000000,3.05892,3.06958,3.05534,3.06298,242872.94267227,0
+MCR.US,D,20080619,000000,3.06298,3.06958,3.05892,3.06694,348422.88661024,0
+MCR.US,D,20080620,000000,3.05193,3.06958,3.05193,3.05193,386158.95169049,0
+MCR.US,D,20080623,000000,3.05534,3.06958,3.05193,3.05193,421910.52525302,0
+MCR.US,D,20080624,000000,3.05193,3.06694,3.04788,3.05193,184066.091253,0
+MCR.US,D,20080625,000000,3.05193,3.11829,3.05193,3.06958,287975.88950519,0
+MCR.US,D,20080626,000000,3.06958,3.0926,3.06298,3.081,205160.18715602,0
+MCR.US,D,20080627,000000,3.08902,3.08902,3.05193,3.05193,176950.31707624,0
+MCR.US,D,20080630,000000,3.05892,3.06694,3.04429,3.04788,238910.31679064,0
+MCR.US,D,20080701,000000,3.05892,3.05892,3.04429,3.05193,204370.84055662,0
+MCR.US,D,20080702,000000,3.05892,3.05892,3.022,3.022,281747.99781207,0
+MCR.US,D,20080703,000000,3.03692,3.04429,3.022,3.04429,199421.79630712,0
+MCR.US,D,20080707,000000,3.05193,3.05193,3.022,3.022,216560.68300799,0
+MCR.US,D,20080708,000000,3.03692,3.0926,3.022,3.03307,239828.92551774,0
+MCR.US,D,20080709,000000,3.03692,3.05193,3.02937,3.04788,293007.57675435,0
+MCR.US,D,20080710,000000,3.04788,3.05534,3.02937,3.05534,218253.80497561,0
+MCR.US,D,20080711,000000,3.05193,3.10356,3.04429,3.04429,197273.07831569,0
+MCR.US,D,20080714,000000,3.03692,3.03692,3.0038,3.01086,270603.90716422,0
+MCR.US,D,20080715,000000,3.0038,3.0742,2.98483,2.99993,197324.9950719,0
+MCR.US,D,20080716,000000,2.97415,3.01852,2.97415,2.98898,308934.36612672,0
+MCR.US,D,20080717,000000,2.98483,3.01474,2.982,2.982,274438.33044381,0
+MCR.US,D,20080718,000000,2.98898,3.02937,2.982,3.00767,100941.00741789,0
+MCR.US,D,20080721,000000,3.02597,3.02597,2.98898,3.01474,238678.28067619,0
+MCR.US,D,20080722,000000,2.98898,3.04429,2.982,3.04429,195798.21862926,0
+MCR.US,D,20080723,000000,3.022,3.03692,2.99993,3.02937,173392.42998788,0
+MCR.US,D,20080724,000000,3.01474,3.03307,3.0038,3.0038,265280.85036496,0
+MCR.US,D,20080725,000000,3.01474,3.02597,3.0038,3.01086,185920.26111738,0
+MCR.US,D,20080728,000000,3.01086,3.02937,3.0038,3.01086,231734.1496526,0
+MCR.US,D,20080729,000000,3.01086,3.04052,3.00767,3.02597,181204.312508,0
+MCR.US,D,20080730,000000,3.03307,3.04052,3.01852,3.02937,174833.38485391,0
+MCR.US,D,20080731,000000,3.03307,3.05534,3.02597,3.04788,154328.38520494,0
+MCR.US,D,20080801,000000,3.06298,3.06298,3.022,3.05534,235989.20461,0
+MCR.US,D,20080804,000000,3.05193,3.06958,3.03692,3.03692,152093.84563693,0
+MCR.US,D,20080805,000000,3.03307,3.05534,3.01852,3.05534,225565.59139514,0
+MCR.US,D,20080806,000000,3.04052,3.05892,3.03307,3.05193,207146.79772502,0
+MCR.US,D,20080807,000000,3.05193,3.05193,3.01852,3.022,212872.4742663,0
+MCR.US,D,20080808,000000,3.022,3.04788,3.022,3.04052,139433.57380282,0
+MCR.US,D,20080811,000000,3.03692,3.04052,3.01852,3.02937,181379.13423806,0
+MCR.US,D,20080812,000000,3.02597,3.02937,2.92593,3.01474,240588.60539934,0
+MCR.US,D,20080813,000000,3.01086,3.04788,3.00767,3.01474,196031.31426937,0
+MCR.US,D,20080814,000000,3.01086,3.02597,3.00767,3.01086,191565.41371026,0
+MCR.US,D,20080815,000000,3.01086,3.01852,2.98898,2.98898,293445.16084235,0
+MCR.US,D,20080818,000000,2.99248,3.03692,2.97746,2.98483,330457.56991267,0
+MCR.US,D,20080819,000000,2.98483,3.02597,2.95934,2.99993,204294.55471077,0
+MCR.US,D,20080820,000000,2.98898,3.01474,2.98483,3.01474,74580.009574317,0
+MCR.US,D,20080821,000000,2.99993,3.01474,2.99634,3.01474,136212.61586695,0
+MCR.US,D,20080822,000000,3.01086,3.03307,3.0038,3.03307,158383.18981698,0
+MCR.US,D,20080825,000000,3.03307,3.03307,3.01852,3.03307,184013.11497116,0
+MCR.US,D,20080826,000000,3.02937,3.04429,3.02597,3.04429,248422.73795784,0
+MCR.US,D,20080827,000000,3.03692,3.03692,3.00767,3.022,234512.22587229,0
+MCR.US,D,20080828,000000,3.02597,3.06298,3.0038,3.04429,316885.04650528,0
+MCR.US,D,20080829,000000,3.04052,3.04429,3.03692,3.04429,100925.11453334,0
+MCR.US,D,20080902,000000,3.03307,3.04429,3.02937,3.02937,222225.96658796,0
+MCR.US,D,20080903,000000,3.03307,3.05193,3.02937,3.05193,164169.25931954,0
+MCR.US,D,20080904,000000,3.05534,3.05534,3.02597,3.03307,193407.92879266,0
+MCR.US,D,20080905,000000,3.022,3.03307,3.01474,3.02937,176166.26810501,0
+MCR.US,D,20080908,000000,3.02937,3.04052,3.02597,3.03692,149807.38931272,0
+MCR.US,D,20080909,000000,3.02937,3.04052,3.02597,3.04052,142824.05584058,0
+MCR.US,D,20080910,000000,3.022,3.03307,2.99993,3.03307,149773.48449235,0
+MCR.US,D,20080911,000000,3.00767,3.02937,2.98483,2.99248,189965.52999867,0
+MCR.US,D,20080912,000000,2.98483,3.01852,2.97746,2.99248,213123.58184223,0
+MCR.US,D,20080915,000000,2.96283,3.00767,2.85931,2.88167,492112.57489608,0
+MCR.US,D,20080916,000000,2.83712,2.94086,2.58946,2.84467,561097.22958244,0
+MCR.US,D,20080917,000000,2.69271,2.77067,2.65976,2.75973,916208.90153781,0
+MCR.US,D,20080918,000000,2.77455,2.82983,2.70036,2.74075,491057.28736182,0
+MCR.US,D,20080919,000000,2.82636,2.8929,2.74075,2.8929,453232.22212807,0
+MCR.US,D,20080922,000000,2.85931,2.88167,2.84863,2.86694,232556.34154676,0
+MCR.US,D,20080923,000000,2.89997,2.89997,2.86694,2.88167,219987.18891739,0
+MCR.US,D,20080924,000000,2.86694,2.8962,2.86325,2.8929,211839.43677041,0
+MCR.US,D,20080925,000000,2.88894,3.04429,2.86694,2.88167,458533.02888899,0
+MCR.US,D,20080926,000000,2.8191,2.85931,2.81136,2.85193,344210.21267834,0
+MCR.US,D,20080929,000000,2.77455,2.80371,2.68166,2.69271,327873.38688452,0
+MCR.US,D,20080930,000000,2.67845,2.7669,2.67845,2.71866,388670.0274497,0
+MCR.US,D,20081001,000000,2.67845,2.85554,2.66337,2.82231,179928.64364129,0
+MCR.US,D,20081002,000000,2.85554,2.85554,2.77455,2.78172,323145.78349312,0
+MCR.US,D,20081003,000000,2.74075,2.78549,2.74075,2.77775,89165.439490498,0
+MCR.US,D,20081006,000000,2.66703,2.73376,2.493,2.71866,711583.77482836,0
+MCR.US,D,20081007,000000,2.58946,2.69668,2.50084,2.50084,327802.39866684,0
+MCR.US,D,20081008,000000,2.4008,2.55973,2.21977,2.34898,1343242.2332448,0
+MCR.US,D,20081009,000000,2.29725,2.38606,2.29725,2.34898,1260875.7697655,0
+MCR.US,D,20081010,000000,2.34521,2.73736,2.13794,2.30454,1482193.7228829,0
+MCR.US,D,20081013,000000,2.34161,2.58946,2.34161,2.58946,343520.46148878,0
+MCR.US,D,20081014,000000,2.68564,2.77455,2.48591,2.54133,465682.70788611,0
+MCR.US,D,20081015,000000,2.53387,2.64476,2.51537,2.55973,378351.3072729,0
+MCR.US,D,20081016,000000,2.62608,2.68166,2.57107,2.60391,196579.08902359,0
+MCR.US,D,20081017,000000,2.5451,2.66337,2.51149,2.61892,158976.52417358,0
+MCR.US,D,20081020,000000,2.67845,2.68166,2.59276,2.63769,365581.9042982,0
+MCR.US,D,20081021,000000,2.66337,2.67845,2.60051,2.60759,184263.16302144,0
+MCR.US,D,20081022,000000,2.60759,2.79653,2.58946,2.62608,379776.36925442,0
+MCR.US,D,20081023,000000,2.58191,2.64845,2.55255,2.57107,294070.28096805,0
+MCR.US,D,20081024,000000,2.35984,2.60391,2.35984,2.50781,255645.52422388,0
+MCR.US,D,20081027,000000,2.44128,2.53387,2.44128,2.52235,182434.42177233,0
+MCR.US,D,20081028,000000,2.57107,2.57107,2.53773,2.54133,217981.50688694,0
+MCR.US,D,20081029,000000,2.56701,2.56701,2.493,2.49678,162034.31516139,0
+MCR.US,D,20081030,000000,2.49678,2.53387,2.49678,2.51149,848231.85573203,0
+MCR.US,D,20081031,000000,2.51537,2.64091,2.51149,2.64091,190711.436047,0
+MCR.US,D,20081103,000000,2.60391,2.60391,2.53387,2.54133,913597.1708431,0
+MCR.US,D,20081104,000000,2.57107,2.57107,2.54841,2.57107,447467.34313825,0
+MCR.US,D,20081105,000000,2.57107,2.62608,2.51537,2.54133,656769.21600854,0
+MCR.US,D,20081106,000000,2.53387,2.57107,2.53387,2.5451,442956.9425024,0
+MCR.US,D,20081107,000000,2.52999,2.57107,2.5268,2.56378,370154.81694663,0
+MCR.US,D,20081110,000000,2.56378,2.60759,2.56378,2.57107,264545.53957299,0
+MCR.US,D,20081111,000000,2.46753,2.57107,2.46753,2.56701,316957.09424857,0
+MCR.US,D,20081112,000000,2.53387,2.57483,2.50471,2.54133,264743.67086708,0
+MCR.US,D,20081113,000000,2.52235,2.77455,2.52235,2.55973,546590.20456341,0
+MCR.US,D,20081114,000000,2.55973,2.60391,2.52235,2.54133,211585.15061757,0
+MCR.US,D,20081117,000000,2.55596,2.58549,2.48591,2.5268,164370.56919052,0
+MCR.US,D,20081118,000000,2.55973,2.55973,2.40447,2.49678,319316.65784172,0
+MCR.US,D,20081119,000000,2.51537,2.51537,2.27488,2.34521,588338.69323021,0
+MCR.US,D,20081120,000000,2.25669,2.39711,2.21977,2.2378,634059.34350938,0
+MCR.US,D,20081121,000000,2.23082,2.33039,2.21977,2.33039,485100.63423174,0
+MCR.US,D,20081124,000000,2.29366,2.43025,2.21232,2.38606,247782.78447321,0
+MCR.US,D,20081125,000000,2.38995,2.51149,2.37039,2.42297,308223.42442443,0
+MCR.US,D,20081126,000000,2.42297,2.49678,2.40447,2.47837,289984.75011255,0
+MCR.US,D,20081128,000000,2.50781,2.57107,2.50084,2.5451,148370.67254921,0
+MCR.US,D,20081201,000000,2.45232,2.5451,2.45232,2.50471,264161.99129249,0
+MCR.US,D,20081202,000000,2.58946,2.58946,2.48591,2.57483,278838.54041343,0
+MCR.US,D,20081203,000000,2.55255,2.56701,2.48167,2.493,567993.68195237,0
+MCR.US,D,20081204,000000,2.493,2.5268,2.47837,2.47837,217342.61292796,0
+MCR.US,D,20081205,000000,2.45232,2.55255,2.41155,2.50084,479667.38676622,0
+MCR.US,D,20081208,000000,2.53387,2.53387,2.47062,2.47837,470384.88266222,0
+MCR.US,D,20081209,000000,2.47837,2.52235,2.44128,2.44893,468698.11784846,0
+MCR.US,D,20081210,000000,2.47837,2.49678,2.40447,2.41937,313287.95696833,0
+MCR.US,D,20081211,000000,2.47837,2.47837,2.41155,2.45987,319612.26549439,0
+MCR.US,D,20081212,000000,2.40447,2.47837,2.4008,2.44543,230921.49348917,0
+MCR.US,D,20081215,000000,2.47469,2.51149,2.44128,2.44893,448497.20205722,0
+MCR.US,D,20081216,000000,2.44893,2.55255,2.44893,2.52235,385254.11679665,0
+MCR.US,D,20081217,000000,2.5451,2.58549,2.51537,2.58549,457469.26514964,0
+MCR.US,D,20081218,000000,2.58549,2.60391,2.56378,2.58946,693650.24389988,0
+MCR.US,D,20081219,000000,2.70036,2.72273,2.57107,2.63382,446947.11605059,0
+MCR.US,D,20081222,000000,2.60759,2.66337,2.58946,2.61892,223397.80194226,0
+MCR.US,D,20081223,000000,2.66337,2.66337,2.59719,2.62305,407257.28569607,0
+MCR.US,D,20081224,000000,2.58191,2.68903,2.57832,2.65619,239504.71067289,0
+MCR.US,D,20081226,000000,2.63382,2.68166,2.62608,2.64845,483508.16719963,0
+MCR.US,D,20081229,000000,2.6744,2.68564,2.62608,2.62608,557647.41410902,0
+MCR.US,D,20081230,000000,2.65212,2.70036,2.62608,2.64476,621939.42975002,0
+MCR.US,D,20081231,000000,2.66337,2.80768,2.64476,2.71547,583166.08907135,0
+MCR.US,D,20090102,000000,2.72621,2.86325,2.70036,2.80768,437348.87330681,0
+MCR.US,D,20090105,000000,2.8191,2.8191,2.77455,2.78549,543021.72221865,0
+MCR.US,D,20090106,000000,2.7889,2.81466,2.76321,2.78172,639963.02035762,0
+MCR.US,D,20090107,000000,2.82983,2.83345,2.73736,2.80021,804055.9938313,0
+MCR.US,D,20090108,000000,2.81466,2.83712,2.77455,2.79295,188423.92019715,0
+MCR.US,D,20090109,000000,2.80768,2.82983,2.77775,2.79295,376309.60137079,0
+MCR.US,D,20090112,000000,2.79295,2.83712,2.6744,2.73736,1023579.1105198,0
+MCR.US,D,20090113,000000,2.71866,2.80021,2.71547,2.77775,450192.4430761,0
+MCR.US,D,20090114,000000,2.73736,2.80371,2.72981,2.76321,361079.97986744,0
+MCR.US,D,20090115,000000,2.77455,2.7889,2.70762,2.7889,436564.8243356,0
+MCR.US,D,20090116,000000,2.78172,2.84467,2.75625,2.8191,934896.81471968,0
+MCR.US,D,20090120,000000,2.83345,2.84467,2.73376,2.76321,544965.95176218,0
+MCR.US,D,20090121,000000,2.76321,2.76321,2.70393,2.74443,523705.51033415,0
+MCR.US,D,20090122,000000,2.70036,2.7889,2.68903,2.73376,611776.45984184,0
+MCR.US,D,20090123,000000,2.72981,2.80021,2.70393,2.79295,399799.28473863,0
+MCR.US,D,20090126,000000,2.77455,2.8191,2.74878,2.75973,397299.86376143,0
+MCR.US,D,20090127,000000,2.81136,2.81136,2.75625,2.76321,379053.77277011,0
+MCR.US,D,20090128,000000,2.77455,2.79295,2.75625,2.78172,373111.95299894,0
+MCR.US,D,20090129,000000,2.77455,2.79295,2.72273,2.7889,399549.23668837,0
+MCR.US,D,20090130,000000,2.76321,2.81136,2.76321,2.81136,334895.92280521,0
+MCR.US,D,20090202,000000,2.81136,2.82983,2.79653,2.82983,347845.44513817,0
+MCR.US,D,20090203,000000,2.8191,2.92988,2.81136,2.92988,349828.87713027,0
+MCR.US,D,20090204,000000,2.87044,2.87403,2.8191,2.86694,338105.22595908,0
+MCR.US,D,20090205,000000,2.841,2.87403,2.79653,2.84863,391548.75860488,0
+MCR.US,D,20090206,000000,2.86325,2.86325,2.79653,2.82231,419252.17543029,0
+MCR.US,D,20090209,000000,2.79295,2.83712,2.75625,2.83712,499787.77860905,0
+MCR.US,D,20090210,000000,2.82636,2.84467,2.8191,2.841,524364.53528026,0
+MCR.US,D,20090211,000000,2.84467,2.85931,2.78549,2.82636,582231.5874597,0
+MCR.US,D,20090212,000000,2.82636,2.84467,2.81136,2.84467,391124.94835018,0
+MCR.US,D,20090213,000000,2.83345,2.84863,2.81136,2.82636,444682.90976474,0
+MCR.US,D,20090217,000000,2.80768,2.80768,2.77455,2.78549,380880.39496796,0
+MCR.US,D,20090218,000000,2.77775,2.79295,2.70393,2.75208,402118.58635761,0
+MCR.US,D,20090219,000000,2.75625,2.83712,2.69668,2.74878,589185.254214,0
+MCR.US,D,20090220,000000,2.69271,2.80768,2.59719,2.80371,573261.64341855,0
+MCR.US,D,20090223,000000,2.78172,2.79295,2.52999,2.58946,747882.06361948,0
+MCR.US,D,20090224,000000,2.64845,2.72981,2.57107,2.64845,440168.27102634,0
+MCR.US,D,20090225,000000,2.63769,2.67081,2.61892,2.66703,257832.38513825,0
+MCR.US,D,20090226,000000,2.70036,2.71547,2.6744,2.70762,451720.27904438,0
+MCR.US,D,20090227,000000,2.70762,2.76321,2.61514,2.71866,331361.34528085,0
+MCR.US,D,20090302,000000,2.65619,2.71149,2.57483,2.60391,560564.28818714,0
+MCR.US,D,20090303,000000,2.60391,2.66337,2.58946,2.62608,757508.91355543,0
+MCR.US,D,20090304,000000,2.65619,2.69668,2.63382,2.66703,443914.75367807,0
+MCR.US,D,20090305,000000,2.6744,2.69668,2.60391,2.64845,301179.69799099,0
+MCR.US,D,20090306,000000,2.63769,2.70036,2.50781,2.57832,354988.76698149,0
+MCR.US,D,20090309,000000,2.50471,2.57483,2.49678,2.51149,416359.67044182,0
+MCR.US,D,20090310,000000,2.55255,2.55255,2.50471,2.53773,368426.73063301,0
+MCR.US,D,20090311,000000,2.52235,2.58946,2.50471,2.58549,505631.06249599,0
+MCR.US,D,20090312,000000,2.55255,2.64091,2.5451,2.63382,384746.60401664,0
+MCR.US,D,20090313,000000,2.62995,2.6744,2.61192,2.65619,253383.43698933,0
+MCR.US,D,20090316,000000,2.64091,2.6744,2.63382,2.64476,145821.45386708,0
+MCR.US,D,20090317,000000,2.67081,2.6744,2.60759,2.62608,300957.19760726,0
+MCR.US,D,20090318,000000,2.60759,2.74443,2.60759,2.72273,423027.2652742,0
+MCR.US,D,20090319,000000,2.69271,2.74443,2.62305,2.68166,356733.8057053,0
+MCR.US,D,20090320,000000,2.71866,2.71866,2.62995,2.64845,502783.05758428,0
+MCR.US,D,20090323,000000,2.66337,2.73736,2.65619,2.68903,354991.9455584,0
+MCR.US,D,20090324,000000,2.71547,2.71866,2.67845,2.71866,286860.20900964,0
+MCR.US,D,20090325,000000,2.71149,2.75625,2.70762,2.75625,424864.48272841,0
+MCR.US,D,20090326,000000,2.7669,2.7669,2.68903,2.71866,296526.26139416,0
+MCR.US,D,20090327,000000,2.71866,2.73736,2.68166,2.71547,245453.94712351,0
+MCR.US,D,20090330,000000,2.67845,2.70036,2.65212,2.68166,203039.01683116,0
+MCR.US,D,20090331,000000,2.70762,2.71866,2.66337,2.69271,255094.57089275,0
+MCR.US,D,20090401,000000,2.68564,2.71866,2.68564,2.71866,219654.49786745,0
+MCR.US,D,20090402,000000,2.71547,2.71866,2.69271,2.71866,544253.95053426,0
+MCR.US,D,20090403,000000,2.69668,2.72621,2.6744,2.72621,353176.97814257,0
+MCR.US,D,20090406,000000,2.71547,2.74443,2.68564,2.71866,366684.87048611,0
+MCR.US,D,20090407,000000,2.70762,2.71866,2.69668,2.71866,214053.84535133,0
+MCR.US,D,20090408,000000,2.73736,2.75208,2.71866,2.75208,162148.74393015,0
+MCR.US,D,20090409,000000,2.75973,2.79295,2.74878,2.7889,589171.48038072,0
+MCR.US,D,20090413,000000,2.77067,2.78172,2.73376,2.77775,276815.90597278,0
+MCR.US,D,20090414,000000,2.74878,2.82231,2.74878,2.80021,332842.56212109,0
+MCR.US,D,20090415,000000,2.80768,2.81136,2.75625,2.78172,790982.50699884,0
+MCR.US,D,20090416,000000,2.78172,2.80371,2.77775,2.79295,437370.06381956,0
+MCR.US,D,20090417,000000,2.80768,2.91489,2.78172,2.82636,542930.60301389,0
+MCR.US,D,20090420,000000,2.82983,2.85931,2.74075,2.75625,365210.01079969,0
+MCR.US,D,20090421,000000,2.74075,2.76321,2.69668,2.75625,813396.77184533,0
+MCR.US,D,20090422,000000,2.72273,2.7889,2.72273,2.7669,317085.29685063,0
+MCR.US,D,20090423,000000,2.7669,2.82231,2.76321,2.8191,355051.27899405,0
+MCR.US,D,20090424,000000,2.81136,2.84863,2.79653,2.84863,306352.30214984,0
+MCR.US,D,20090427,000000,2.73736,2.81136,2.73736,2.79295,377569.37735295,0
+MCR.US,D,20090428,000000,2.79295,2.80021,2.7669,2.7889,247950.18952382,0
+MCR.US,D,20090429,000000,2.80371,2.81466,2.78172,2.81466,395107.70521889,0
+MCR.US,D,20090430,000000,2.85931,2.88894,2.80768,2.841,290988.12089061,0
+MCR.US,D,20090501,000000,2.84467,2.90403,2.82636,2.90403,259166.32791497,0
+MCR.US,D,20090504,000000,2.92198,2.92593,2.83712,2.86694,522718.03244066,0
+MCR.US,D,20090505,000000,2.87788,2.87788,2.83712,2.85554,184079.86508628,0
+MCR.US,D,20090506,000000,2.87788,2.91489,2.85931,2.89997,424406.76765331,0
+MCR.US,D,20090507,000000,2.90403,2.91131,2.87044,2.88894,464462.13435252,0
+MCR.US,D,20090508,000000,2.8962,2.8962,2.86694,2.87788,387124.17954561,0
+MCR.US,D,20090511,000000,2.87044,2.87403,2.82983,2.82983,286001.99324383,0
+MCR.US,D,20090512,000000,2.83712,2.85931,2.82983,2.84863,283973.00164937,0
+MCR.US,D,20090513,000000,2.85193,2.85554,2.8191,2.82983,233305.42617196,0
+MCR.US,D,20090514,000000,2.82636,2.82636,2.79295,2.79295,306210.3257145,0
+MCR.US,D,20090515,000000,2.80021,2.81466,2.77455,2.79653,374689.58667213,0
+MCR.US,D,20090518,000000,2.79653,2.82636,2.79653,2.81136,514431.48243526,0
+MCR.US,D,20090519,000000,2.8191,2.86694,2.80371,2.86325,450601.4199719,0
+MCR.US,D,20090520,000000,2.87403,2.88167,2.82636,2.85931,395462.64630723,0
+MCR.US,D,20090521,000000,2.84467,2.87403,2.84467,2.85193,188739.65883693,0
+MCR.US,D,20090522,000000,2.85193,2.88167,2.83345,2.86694,325078.35825463,0
+MCR.US,D,20090526,000000,2.84863,2.92988,2.84863,2.92198,365682.5592337,0
+MCR.US,D,20090527,000000,2.91131,2.92988,2.90403,2.90403,316582.02217314,0
+MCR.US,D,20090528,000000,2.91876,2.93687,2.90762,2.92988,285145.8965293,0
+MCR.US,D,20090529,000000,2.91876,2.93687,2.91131,2.9335,178006.66413613,0
+MCR.US,D,20090601,000000,2.93687,3.12565,2.92198,2.94829,709340.75905524,0
+MCR.US,D,20090602,000000,2.95934,2.98898,2.93687,2.95575,279620.47033339,0
+MCR.US,D,20090603,000000,2.95188,2.99634,2.94829,2.97415,305985.70627951,0
+MCR.US,D,20090604,000000,2.97746,2.99634,2.96681,2.99248,310587.22612012,0
+MCR.US,D,20090605,000000,2.99634,2.99993,2.96681,2.99634,206518.49902241,0
+MCR.US,D,20090608,000000,2.96283,2.982,2.94829,2.97415,205849.93834558,0
+MCR.US,D,20090609,000000,2.96283,2.97415,2.93687,2.95188,212081.00861561,0
+MCR.US,D,20090610,000000,2.95934,3.01474,2.91876,2.94829,270681.25253571,0
+MCR.US,D,20090611,000000,2.9335,2.97086,2.91131,2.95934,238799.06659877,0
+MCR.US,D,20090612,000000,2.92988,2.96681,2.92198,2.94829,286107.9458075,0
+MCR.US,D,20090615,000000,2.95575,2.96681,2.88167,2.96681,400157.40440388,0
+MCR.US,D,20090616,000000,2.98898,2.99248,2.95934,2.97746,299755.69553512,0
+MCR.US,D,20090617,000000,2.98483,2.98483,2.90762,2.95188,280358.95970222,0
+MCR.US,D,20090618,000000,2.97086,2.99634,2.9335,2.982,443778.07487092,0
+MCR.US,D,20090619,000000,2.982,2.98483,2.96681,2.982,247032.64032235,0
+MCR.US,D,20090622,000000,2.97746,2.99248,2.95934,2.97086,524195.01117836,0
+MCR.US,D,20090623,000000,2.982,2.982,2.95188,2.97415,189443.18385975,0
+MCR.US,D,20090624,000000,2.98898,2.99993,2.96681,2.99248,289987.92868947,0
+MCR.US,D,20090625,000000,2.97746,2.99248,2.97415,2.98898,258814.56540355,0
+MCR.US,D,20090626,000000,2.99634,3.01474,2.99634,3.0038,197263.54258496,0
+MCR.US,D,20090629,000000,3.01086,3.01474,2.99248,3.01474,305164.57391098,0
+MCR.US,D,20090630,000000,3.01852,3.01852,2.99248,3.01852,201225.10894095,0
+MCR.US,D,20090701,000000,3.01086,3.05193,3.01086,3.04788,512307.13353347,0
+MCR.US,D,20090702,000000,3.05534,3.06694,3.01474,3.05193,375321.06395167,0
+MCR.US,D,20090706,000000,3.05534,3.05534,2.99993,3.01086,313642.89805666,0
+MCR.US,D,20090707,000000,3.01474,3.02597,2.99993,3.01086,252549.59031316,0
+MCR.US,D,20090708,000000,3.01086,3.05193,3.0038,3.03692,382922.10087007,0
+MCR.US,D,20090709,000000,3.03692,3.06298,3.02597,3.04788,263374.76374433,0
+MCR.US,D,20090710,000000,3.05193,3.06958,3.02937,3.05193,185668.09401584,0
+MCR.US,D,20090713,000000,3.02597,3.07779,3.02597,3.05892,274074.91315038,0
+MCR.US,D,20090714,000000,3.06694,3.06694,3.04052,3.04429,361729.46908282,0
+MCR.US,D,20090715,000000,3.04788,3.04788,3.022,3.02937,274815.52157051,0
+MCR.US,D,20090716,000000,3.02597,3.05534,3.01086,3.05534,263308.01362922,0
+MCR.US,D,20090717,000000,3.04788,3.06298,3.022,3.06298,198631.39018208,0
+MCR.US,D,20090720,000000,3.06298,3.06298,3.04052,3.05193,184299.18689309,0
+MCR.US,D,20090721,000000,3.03307,3.06694,3.02937,3.06298,298468.37188641,0
+MCR.US,D,20090722,000000,3.05534,3.08902,3.05534,3.0742,313993.60104244,0
+MCR.US,D,20090723,000000,3.07779,3.12565,3.07779,3.11829,360074.49003813,0
+MCR.US,D,20090724,000000,3.11829,3.11829,3.08902,3.11829,217143.42210823,0
+MCR.US,D,20090727,000000,3.12225,3.12225,3.09572,3.10716,240098.04502948,0
+MCR.US,D,20090728,000000,3.0926,3.10716,3.05892,3.0742,404866.99585945,0
+MCR.US,D,20090729,000000,3.0742,3.10716,3.06694,3.081,337509.7725512,0
+MCR.US,D,20090730,000000,3.26288,3.26288,3.09572,3.11093,279473.19626989,0
+MCR.US,D,20090731,000000,3.13328,3.1517,3.11478,3.14064,322057.65066411,0
+MCR.US,D,20090803,000000,3.12952,3.19596,3.12565,3.15906,420295.80818254,0
+MCR.US,D,20090804,000000,3.18104,3.21484,3.16622,3.17746,627785.89221389,0
+MCR.US,D,20090805,000000,3.18104,3.19992,3.16273,3.19992,370250.17425393,0
+MCR.US,D,20090806,000000,3.19992,3.19992,3.16622,3.18104,320365.58822215,0
+MCR.US,D,20090807,000000,3.1889,3.1889,3.15906,3.16622,382848.99360112,0
+MCR.US,D,20090810,000000,3.17746,3.17746,3.12952,3.17018,352849.58472079,0
+MCR.US,D,20090811,000000,3.14451,3.17397,3.13659,3.17018,331816.94130468,0
+MCR.US,D,20090812,000000,3.17397,3.19207,3.15547,3.1889,291380.14537623,0
+MCR.US,D,20090813,000000,3.19207,3.21049,3.15547,3.19207,554805.76635113,0
+MCR.US,D,20090814,000000,3.47684,3.47684,3.18511,3.1889,322961.42603231,0
+MCR.US,D,20090817,000000,3.16273,3.20718,3.16273,3.20331,426213.25886405,0
+MCR.US,D,20090818,000000,3.20331,3.21049,3.19207,3.21049,557493.78289169,0
+MCR.US,D,20090819,000000,3.19207,3.19992,3.16622,3.19207,175773.18409375,0
+MCR.US,D,20090820,000000,3.19207,3.20331,3.17746,3.20331,287696.17473707,0
+MCR.US,D,20090821,000000,3.18104,3.20331,3.18104,3.19207,323540.98655563,0
+MCR.US,D,20090824,000000,3.1889,3.20331,3.17397,3.17746,424967.25671518,0
+MCR.US,D,20090825,000000,3.19596,3.19596,3.15547,3.16622,340967.00470408,0
+MCR.US,D,20090826,000000,3.17018,3.18511,3.15906,3.16622,259144.07787661,0
+MCR.US,D,20090827,000000,3.17746,3.19992,3.16622,3.19596,304818.10902775,0
+MCR.US,D,20090828,000000,3.20331,3.20718,3.17746,3.1889,258826.22018557,0
+MCR.US,D,20090831,000000,3.20718,3.244,3.18511,3.19992,476706.01261137,0
+MCR.US,D,20090901,000000,3.20331,3.22918,3.1889,3.21795,405416.88966497,0
+MCR.US,D,20090902,000000,3.22597,3.22597,3.20331,3.21049,297879.27563234,0
+MCR.US,D,20090903,000000,3.21795,3.21795,3.19207,3.20331,297203.29827608,0
+MCR.US,D,20090904,000000,3.21484,3.21484,3.19992,3.21049,197670.40042951,0
+MCR.US,D,20090908,000000,3.21795,3.22918,3.19992,3.19992,233486.60505587,0
+MCR.US,D,20090909,000000,3.21484,3.22918,3.19992,3.222,217479.29173511,0
+MCR.US,D,20090910,000000,3.21795,3.22597,3.19992,3.222,232576.47253385,0
+MCR.US,D,20090911,000000,3.222,3.23663,3.21484,3.23305,211987.77035956,0
+MCR.US,D,20090914,000000,3.24061,3.25504,3.22597,3.24759,553359.51385691,0
+MCR.US,D,20090915,000000,3.25891,3.25891,3.22918,3.244,317121.32072227,0
+MCR.US,D,20090916,000000,3.244,3.27346,3.244,3.27014,238198.31556272,0
+MCR.US,D,20090917,000000,3.27742,3.28902,3.23305,3.23663,494952.10360269,0
+MCR.US,D,20090918,000000,3.25891,3.28148,3.23663,3.2659,403236.38590443,0
+MCR.US,D,20090921,000000,3.27346,3.29156,3.25891,3.29156,281683.36674823,0
+MCR.US,D,20090922,000000,3.29156,3.30309,3.27014,3.29959,441062.5106638,0
+MCR.US,D,20090923,000000,3.29638,3.30706,3.2659,3.27014,327292.76683555,0
+MCR.US,D,20090924,000000,3.29156,3.29156,3.2659,3.28148,257722.19447202,0
+MCR.US,D,20090925,000000,3.28438,3.30309,3.27014,3.30309,336253.17514595,0
+MCR.US,D,20090928,000000,3.32564,3.34017,3.28148,3.28902,413552.98702994,0
+MCR.US,D,20090929,000000,3.30706,3.33318,3.29638,3.33318,207846.08464531,0
+MCR.US,D,20090930,000000,3.34763,3.34763,3.31422,3.32903,360320.29998587,0
+MCR.US,D,20091001,000000,3.33318,3.34414,3.30309,3.31781,346053.78728637,0
+MCR.US,D,20091002,000000,3.32564,3.34414,3.30706,3.32903,339172.16827534,0
+MCR.US,D,20091005,000000,3.34414,3.34414,3.29959,3.31093,310480.21403082,0
+MCR.US,D,20091006,000000,3.31781,3.33668,3.28438,3.30309,393464.38095623,0
+MCR.US,D,20091007,000000,3.32564,3.32903,3.27742,3.28438,366086.23850132,0
+MCR.US,D,20091008,000000,3.31781,3.33318,3.29156,3.30309,375759.7075653,0
+MCR.US,D,20091009,000000,3.31093,3.31422,3.29638,3.31093,268545.24885192,0
+MCR.US,D,20091012,000000,3.29638,3.31781,3.27742,3.30309,266770.54341028,0
+MCR.US,D,20091013,000000,3.29638,3.29638,3.27014,3.27742,131672.54851326,0
+MCR.US,D,20091014,000000,3.29638,3.31093,3.27346,3.30706,633524.2830628,0
+MCR.US,D,20091015,000000,3.30706,3.30706,3.25891,3.29156,450923.5157655,0
+MCR.US,D,20091016,000000,3.26288,3.30706,3.25891,3.30706,282318.0226047,0
+MCR.US,D,20091019,000000,3.31781,3.31781,3.22918,3.24759,608151.82263835,0
+MCR.US,D,20091020,000000,3.25504,3.27014,3.23663,3.2659,353521.32397451,0
+MCR.US,D,20091021,000000,3.27742,3.30706,3.2659,3.29156,499557.86154588,0
+MCR.US,D,20091022,000000,3.30706,3.31781,3.28438,3.31422,372136.12988743,0
+MCR.US,D,20091023,000000,3.29959,3.31781,3.27742,3.27742,427352.24892362,0
+MCR.US,D,20091026,000000,3.29156,3.31093,3.2521,3.26288,404594.69777081,0
+MCR.US,D,20091027,000000,3.27346,3.28902,3.26288,3.27742,283214.38129339,0
+MCR.US,D,20091028,000000,3.28902,3.29959,3.244,3.24759,400987.01297749,0
+MCR.US,D,20091029,000000,3.29959,3.29959,3.21049,3.222,455579.07141359,0
+MCR.US,D,20091030,000000,3.2659,3.2659,3.17018,3.20331,663751.48995503,0
+MCR.US,D,20091102,000000,3.18104,3.23663,3.18104,3.23305,278217.65839028,0
+MCR.US,D,20091103,000000,3.222,3.24061,3.21484,3.22918,158123.60603595,0
+MCR.US,D,20091104,000000,3.244,3.244,3.20331,3.20718,445981.88819547,0
+MCR.US,D,20091105,000000,3.22918,3.22918,3.18511,3.18511,303074.12982959,0
+MCR.US,D,20091106,000000,3.20331,3.23305,3.19207,3.21795,353457.75243631,0
+MCR.US,D,20091109,000000,3.22918,3.22918,3.19596,3.22597,496277.57017433,0
+MCR.US,D,20091110,000000,3.21795,3.22918,3.19596,3.22918,449890.47826962,0
+MCR.US,D,20091111,000000,3.22918,3.25891,3.22918,3.24061,398191.98434763,0
+MCR.US,D,20091112,000000,3.25891,3.25891,3.22918,3.22918,432817.28215823,0
+MCR.US,D,20091113,000000,3.23663,3.23663,3.20331,3.23663,283698.58450943,0
+MCR.US,D,20091116,000000,3.24061,3.27346,3.22918,3.25891,271227.9677643,0
+MCR.US,D,20091117,000000,3.27014,3.27014,3.23663,3.25504,284374.5618657,0
+MCR.US,D,20091118,000000,3.23663,3.25504,3.17397,3.24061,358317.79653231,0
+MCR.US,D,20091119,000000,3.24759,3.24759,3.1889,3.21795,521268.60136952,0
+MCR.US,D,20091120,000000,3.21795,3.24759,3.21049,3.24759,379617.4404089,0
+MCR.US,D,20091123,000000,3.25504,3.27742,3.24759,3.27014,225933.24679112,0
+MCR.US,D,20091124,000000,3.28148,3.29638,3.26288,3.29638,309493.79566295,0
+MCR.US,D,20091125,000000,3.31781,3.31781,3.28902,3.31093,292525.49258962,0
+MCR.US,D,20091127,000000,3.31093,3.32564,3.29959,3.32564,192213.84339999,0
+MCR.US,D,20091130,000000,3.33318,3.33318,3.31093,3.31422,283977.23975191,0
+MCR.US,D,20091201,000000,3.32903,3.34763,3.32564,3.34414,431706.89929084,0
+MCR.US,D,20091202,000000,3.34763,3.34763,3.32903,3.34017,304422.90596523,0
+MCR.US,D,20091203,000000,3.34017,3.35518,3.34017,3.35518,722167.37641434,0
+MCR.US,D,20091204,000000,3.35518,3.3665,3.34017,3.34017,465134.93313188,0
+MCR.US,D,20091207,000000,3.35896,3.36235,3.33668,3.36235,345341.78605843,0
+MCR.US,D,20091208,000000,3.35896,3.38085,3.35518,3.37747,518123.9292795,0
+MCR.US,D,20091209,000000,3.3665,3.3665,3.34414,3.35896,404530.06670695,0
+MCR.US,D,20091210,000000,3.36235,3.36235,3.33318,3.33668,370695.17502141,0
+MCR.US,D,20091211,000000,3.34763,3.34763,3.32903,3.34017,311288.63209168,0
+MCR.US,D,20091214,000000,3.33668,3.34017,3.31781,3.32564,286361.17243471,0
+MCR.US,D,20091215,000000,3.33318,3.34414,3.32564,3.32903,265962.12534941,0
+MCR.US,D,20091216,000000,3.33318,3.3515,3.31422,3.3515,345049.35698266,0
+MCR.US,D,20091217,000000,3.3515,3.38085,3.34414,3.38085,236144.95487859,0
+MCR.US,D,20091218,000000,3.37747,3.38085,3.3515,3.35896,373722.23976574,0
+MCR.US,D,20091221,000000,3.37378,3.38085,3.35896,3.37747,314298.74442584,0
+MCR.US,D,20091222,000000,3.37378,3.38473,3.36235,3.38473,345989.1562225,0
+MCR.US,D,20091223,000000,3.38473,3.38473,3.3515,3.37378,520418.86180881,0
+MCR.US,D,20091224,000000,3.39567,3.39973,3.38085,3.39973,169134.19645358,0
+MCR.US,D,20091228,000000,3.39973,3.40294,3.3665,3.39973,184297.0678418,0
+MCR.US,D,20091229,000000,3.39567,3.39973,3.38473,3.39567,211845.79392423,0
+MCR.US,D,20091230,000000,3.39973,3.40294,3.38829,3.40294,231639.85187093,0
+MCR.US,D,20091231,000000,3.41417,3.41417,3.37747,3.39567,204917.55578521,0
+MCR.US,D,20100104,000000,3.40294,3.40294,3.38829,3.39973,412341.94922707,0
+MCR.US,D,20100105,000000,3.40294,3.40294,3.36235,3.39217,346978.75316728,0
+MCR.US,D,20100106,000000,3.39973,3.39973,3.3665,3.37378,339305.66850559,0
+MCR.US,D,20100107,000000,3.37747,3.38085,3.36235,3.37747,245453.94712351,0
+MCR.US,D,20100108,000000,3.38085,3.39567,3.36953,3.39567,340672.45657706,0
+MCR.US,D,20100111,000000,3.39567,3.41417,3.38829,3.41417,328558.89997153,0
+MCR.US,D,20100112,000000,3.39973,3.40294,3.38085,3.39567,254615.66530493,0
+MCR.US,D,20100113,000000,3.41068,3.41068,3.39567,3.39567,321188.83964193,0
+MCR.US,D,20100114,000000,3.41068,3.41068,3.35896,3.39217,636526.9787175,0
+MCR.US,D,20100115,000000,3.39973,3.39973,3.3665,3.39973,504449.69141096,0
+MCR.US,D,20100119,000000,3.39567,3.44748,3.39217,3.44391,413679.07058071,0
+MCR.US,D,20100120,000000,3.45165,3.45165,3.42173,3.42899,309297.78342016,0
+MCR.US,D,20100121,000000,3.42522,3.44391,3.39973,3.40294,321224.86351359,0
+MCR.US,D,20100122,000000,3.40294,3.43626,3.39567,3.43626,428450.97700898,0
+MCR.US,D,20100125,000000,3.44012,3.44012,3.41812,3.43294,418158.74497311,0
+MCR.US,D,20100126,000000,3.43294,3.43294,3.41812,3.43294,410248.32656876,0
+MCR.US,D,20100127,000000,3.43294,3.44012,3.41417,3.42899,319085.68125291,0
+MCR.US,D,20100128,000000,3.42173,3.43294,3.41417,3.42173,312900.17058526,0
+MCR.US,D,20100129,000000,3.45465,3.45465,3.41417,3.42173,360097.79960214,0
+MCR.US,D,20100201,000000,3.44012,3.44391,3.41812,3.44012,322505.83000848,0
+MCR.US,D,20100202,000000,3.44391,3.45165,3.44012,3.44748,385941.74893494,0
+MCR.US,D,20100203,000000,3.44391,3.44748,3.42522,3.42899,337268.20070603,0
+MCR.US,D,20100204,000000,3.44012,3.44012,3.37747,3.38085,392991.83252219,0
+MCR.US,D,20100205,000000,3.37747,3.37747,3.244,3.29156,1114555.2793235,0
+MCR.US,D,20100208,000000,3.28438,3.32564,3.28438,3.31781,645488.44655354,0
+MCR.US,D,20100209,000000,3.32215,3.36953,3.29959,3.36235,906891.4330878,0
+MCR.US,D,20100210,000000,3.37747,3.38085,3.35896,3.3665,449484.67995073,0
+MCR.US,D,20100211,000000,3.37747,3.38085,3.3515,3.36235,233268.34277468,0
+MCR.US,D,20100212,000000,3.36953,3.37378,3.34763,3.35518,293837.18532796,0
+MCR.US,D,20100216,000000,3.3665,3.3665,3.3515,3.35896,359322.22683598,0
+MCR.US,D,20100217,000000,3.35518,3.3665,3.34017,3.34763,386848.70288004,0
+MCR.US,D,20100218,000000,3.3665,3.3665,3.33318,3.34414,654740.22441407,0
+MCR.US,D,20100219,000000,3.34414,3.36235,3.33668,3.34763,389493.2788695,0
+MCR.US,D,20100222,000000,3.36235,3.3665,3.33318,3.33318,542870.21005258,0
+MCR.US,D,20100223,000000,3.35518,3.3665,3.34017,3.3665,444029.18244684,0
+MCR.US,D,20100224,000000,3.3665,3.36953,3.33668,3.34763,597192.0894513,0
+MCR.US,D,20100225,000000,3.3665,3.37378,3.34763,3.37378,428235.89330471,0
+MCR.US,D,20100226,000000,3.38829,3.38829,3.36235,3.37747,424287.04125635,0
+MCR.US,D,20100301,000000,3.38473,3.38829,3.37747,3.37747,364427.0213541,0
+MCR.US,D,20100302,000000,3.39217,3.40689,3.38473,3.39217,599394.84325022,0
+MCR.US,D,20100303,000000,3.41068,3.42173,3.39567,3.41812,402439.62262555,0
+MCR.US,D,20100304,000000,3.42173,3.42173,3.39973,3.40294,318934.16908685,0
+MCR.US,D,20100305,000000,3.42522,3.42522,3.41068,3.42522,302731.90304889,0
+MCR.US,D,20100308,000000,3.42173,3.43294,3.42173,3.42899,421296.00038368,0
+MCR.US,D,20100309,000000,3.41812,3.42522,3.40689,3.42522,347311.44421724,0
+MCR.US,D,20100310,000000,3.42173,3.42899,3.41812,3.42899,233674.14109358,0
+MCR.US,D,20100311,000000,3.41417,3.43294,3.41417,3.42899,330837.93961628,0
+MCR.US,D,20100312,000000,3.44748,3.45465,3.43626,3.45465,737994.57037685,0
+MCR.US,D,20100315,000000,3.4587,3.4587,3.44391,3.44748,329280.43693017,0
+MCR.US,D,20100316,000000,3.4587,3.46212,3.44748,3.46212,334718.98202386,0
+MCR.US,D,20100317,000000,3.4587,3.46617,3.45165,3.45465,337501.29634612,0
+MCR.US,D,20100318,000000,3.46617,3.46957,3.44012,3.44748,300086.26753381,0
+MCR.US,D,20100319,000000,3.45465,3.45465,3.44391,3.44748,253266.88916927,0
+MCR.US,D,20100322,000000,3.45165,3.45165,3.43294,3.44012,320168.5164537,0
+MCR.US,D,20100323,000000,3.45165,3.45165,3.43626,3.43626,375019.09914517,0
+MCR.US,D,20100324,000000,3.45465,3.46212,3.44012,3.46212,475702.64183333,0
+MCR.US,D,20100325,000000,3.47363,3.47363,3.44748,3.47363,421287.52417858,0
+MCR.US,D,20100326,000000,3.47684,3.47684,3.44012,3.47684,390372.68514804,0
+MCR.US,D,20100329,000000,3.48505,3.49194,3.4587,3.47363,341271.08856183,0
+MCR.US,D,20100330,000000,3.48505,3.48505,3.46957,3.47684,240971.09415422,0
+MCR.US,D,20100331,000000,3.49194,3.50328,3.46617,3.47684,378124.56878665,0
+MCR.US,D,20100401,000000,3.4992,3.4992,3.46957,3.49194,360393.4072548,0
+MCR.US,D,20100405,000000,3.49583,3.50328,3.4806,3.48505,208167.12091328,0
+MCR.US,D,20100406,000000,3.48505,3.49583,3.46617,3.48505,293629.51830315,0
+MCR.US,D,20100407,000000,3.48505,3.48505,3.45465,3.46957,273383.04290955,0
+MCR.US,D,20100408,000000,3.4806,3.4806,3.46212,3.4806,317897.95301404,0
+MCR.US,D,20100409,000000,3.48826,3.48826,3.46957,3.48505,347407.86105018,0
+MCR.US,D,20100412,000000,3.47684,3.47684,3.45465,3.46957,268702.05864617,0
+MCR.US,D,20100413,000000,3.46957,3.47363,3.46212,3.46957,315525.67511325,0
+MCR.US,D,20100414,000000,3.47684,3.4992,3.45465,3.45465,1034957.3563334,0
+MCR.US,D,20100415,000000,3.46617,3.47363,3.4587,3.47363,300787.67350535,0
+MCR.US,D,20100416,000000,3.47363,3.49583,3.45465,3.46957,334996.57774071,0
+MCR.US,D,20100419,000000,3.47363,3.48505,3.46617,3.48505,375841.29103933,0
+MCR.US,D,20100420,000000,3.49583,3.49583,3.47684,3.49194,417256.02913055,0
+MCR.US,D,20100421,000000,3.49583,3.4992,3.46957,3.46957,433798.40289791,0
+MCR.US,D,20100422,000000,3.4806,3.48505,3.4587,3.47684,259540.34046477,0
+MCR.US,D,20100423,000000,3.48855,3.48855,3.47467,3.4774,334293.05271788,0
+MCR.US,D,20100426,000000,3.50675,3.51062,3.4992,3.51062,403136.79049456,0
+MCR.US,D,20100427,000000,3.51762,3.51762,3.50328,3.50328,479043.32616615,0
+MCR.US,D,20100428,000000,3.51062,3.51431,3.49583,3.51062,333400.93213169,0
+MCR.US,D,20100429,000000,3.51062,3.54764,3.46617,3.47363,748803.85092348,0
+MCR.US,D,20100430,000000,3.4806,3.48826,3.46212,3.48826,318682.00198528,0
+MCR.US,D,20100503,000000,3.49583,3.51062,3.48505,3.51062,289932.83335637,0
+MCR.US,D,20100504,000000,3.48826,3.51062,3.46957,3.48505,310840.45274733,0
+MCR.US,D,20100505,000000,3.4806,3.49194,3.39973,3.43626,464467.4319807,0
+MCR.US,D,20100506,000000,3.44012,3.44012,3.22597,3.31781,734525.68344197,0
+MCR.US,D,20100507,000000,3.33668,3.38473,3.27014,3.34414,489479.65368863,0
+MCR.US,D,20100510,000000,3.40294,3.42173,3.37747,3.38473,416327.88467271,0
+MCR.US,D,20100511,000000,3.33318,3.43626,3.33318,3.42173,477981.68147808,0
+MCR.US,D,20100512,000000,3.43294,3.44012,3.42522,3.42899,292781.89779372,0
+MCR.US,D,20100513,000000,3.44748,3.45165,3.41812,3.44748,257426.58681935,0
+MCR.US,D,20100514,000000,3.44391,3.44391,3.39567,3.43626,211638.12689943,0
+MCR.US,D,20100517,000000,3.41417,3.42173,3.39217,3.42173,187844.35967382,0
+MCR.US,D,20100518,000000,3.42173,3.43626,3.39217,3.39973,274508.25913583,0
+MCR.US,D,20100519,000000,3.40294,3.40689,3.24061,3.29959,729806.55625568,0
+MCR.US,D,20100520,000000,3.24759,3.28148,3.244,3.25891,803994.54134437,0
+MCR.US,D,20100521,000000,3.21049,3.2521,3.06694,3.24759,1568427.4549363,0
+MCR.US,D,20100524,000000,3.2521,3.29959,3.2521,3.25891,629633.70492446,0
+MCR.US,D,20100525,000000,3.21795,3.27014,3.17397,3.27014,534255.20709977,0
+MCR.US,D,20100526,000000,3.30309,3.32903,3.25504,3.25891,350419.03290996,0
+MCR.US,D,20100527,000000,3.31781,3.32564,3.27346,3.31781,244732.41016486,0
+MCR.US,D,20100528,000000,3.34414,3.34763,3.29156,3.30309,340333.40837328,0
+MCR.US,D,20100601,000000,3.27014,3.35518,3.27014,3.34763,370174.94793372,0
+MCR.US,D,20100602,000000,3.35896,3.35896,3.33318,3.35518,258872.83931359,0
+MCR.US,D,20100603,000000,3.35896,3.35896,3.32215,3.35518,229954.14658277,0
+MCR.US,D,20100604,000000,3.34763,3.36235,3.33668,3.35518,275704.46357978,0
+MCR.US,D,20100607,000000,3.35896,3.39217,3.35518,3.38473,342065.73278944,0
+MCR.US,D,20100608,000000,3.37378,3.37747,3.31422,3.33318,267195.41319064,0
+MCR.US,D,20100609,000000,3.3515,3.3515,3.31781,3.32903,210501.25589115,0
+MCR.US,D,20100610,000000,3.34763,3.34763,3.31093,3.32215,259482.06655474,0
+MCR.US,D,20100611,000000,3.32564,3.34763,3.31093,3.31781,253791.35435949,0
+MCR.US,D,20100614,000000,3.33318,3.3515,3.33318,3.34763,204181.18546763,0
+MCR.US,D,20100615,000000,3.35896,3.37378,3.34017,3.35518,326982.32582397,0
+MCR.US,D,20100616,000000,3.36235,3.36953,3.34763,3.34763,230050.56341573,0
+MCR.US,D,20100617,000000,3.3665,3.37378,3.34017,3.35518,228505.77503728,0
+MCR.US,D,20100618,000000,3.36235,3.36953,3.32903,3.32903,314867.7096928,0
+MCR.US,D,20100621,000000,3.33668,3.35896,3.32564,3.33318,280358.95970222,0
+MCR.US,D,20100622,000000,3.35518,3.35518,3.31781,3.34017,300644.63754439,0
+MCR.US,D,20100623,000000,3.34763,3.38085,3.34017,3.38085,281497.94976179,0
+MCR.US,D,20100624,000000,3.37747,3.37747,3.3515,3.35896,340710.59949997,0
+MCR.US,D,20100625,000000,3.37747,3.39217,3.36235,3.39217,255960.20333803,0
+MCR.US,D,20100628,000000,3.39217,3.41812,3.37747,3.41812,334710.50581877,0
+MCR.US,D,20100629,000000,3.39567,3.39973,3.36953,3.37747,260173.93679557,0
+MCR.US,D,20100630,000000,3.39265,3.41917,3.37755,3.39265,289220.83212843,0
+MCR.US,D,20100701,000000,3.40294,3.42173,3.36953,3.42173,325488.39467609,0
+MCR.US,D,20100702,000000,3.41812,3.41812,3.3515,3.3665,264723.53987999,0
+MCR.US,D,20100706,000000,3.39567,3.39567,3.34763,3.36235,320433.39786291,0
+MCR.US,D,20100707,000000,3.35518,3.41812,3.35518,3.40689,309804.23667453,0
+MCR.US,D,20100708,000000,3.41812,3.42522,3.39567,3.41812,305179.40726989,0
+MCR.US,D,20100709,000000,3.42899,3.4587,3.42522,3.4587,298780.93194927,0
+MCR.US,D,20100712,000000,3.44012,3.44012,3.41068,3.41812,200375.36938024,0
+MCR.US,D,20100713,000000,3.42173,3.43626,3.41068,3.41417,365978.16688637,0
+MCR.US,D,20100714,000000,3.42522,3.42522,3.39567,3.40689,280645.03162417,0
+MCR.US,D,20100715,000000,3.39567,3.42522,3.38473,3.40689,315613.61574111,0
+MCR.US,D,20100716,000000,3.41812,3.48505,3.39973,3.44748,416620.31374848,0
+MCR.US,D,20100719,000000,3.42899,3.46212,3.42522,3.44012,321398.62571803,0
+MCR.US,D,20100720,000000,3.43294,3.46212,3.43294,3.45165,294168.8168523,0
+MCR.US,D,20100721,000000,3.46617,3.48505,3.44748,3.47363,323628.9271835,0
+MCR.US,D,20100722,000000,3.47363,3.49194,3.46212,3.48505,309211.96184356,0
+MCR.US,D,20100723,000000,3.48505,3.49583,3.46212,3.48826,374698.06287722,0
+MCR.US,D,20100726,000000,3.49583,3.49583,3.4806,3.49583,320961.04163004,0
+MCR.US,D,20100727,000000,3.4992,3.50675,3.49194,3.50675,742993.41233128,0
+MCR.US,D,20100728,000000,3.4992,3.50675,3.49194,3.49583,349284.28095296,0
+MCR.US,D,20100729,000000,3.50328,3.50675,3.48505,3.49583,409968.61180065,0
+MCR.US,D,20100730,000000,3.49194,3.52187,3.48505,3.51762,433897.99830777,0
+MCR.US,D,20100802,000000,3.52187,3.53261,3.51431,3.52922,368160.78969818,0
+MCR.US,D,20100803,000000,3.52922,3.53593,3.51762,3.53593,371898.79614482,0
+MCR.US,D,20100804,000000,3.53593,3.5551,3.53261,3.5551,393974.01278752,0
+MCR.US,D,20100805,000000,3.54764,3.56943,3.53261,3.56943,350960.45051037,0
+MCR.US,D,20100806,000000,3.56595,3.61011,3.5551,3.59208,741770.71974641,0
+MCR.US,D,20100809,000000,3.60642,3.61407,3.58813,3.6031,306647.90980251,0
+MCR.US,D,20100810,000000,3.58434,3.58813,3.54764,3.56236,303289.21353387,0
+MCR.US,D,20100811,000000,3.56236,3.5733,3.54764,3.54764,427389.33232091,0
+MCR.US,D,20100812,000000,3.53593,3.5551,3.52187,3.5551,249142.15586521,0
+MCR.US,D,20100813,000000,3.55829,3.56595,3.54764,3.55829,253208.61525924,0
+MCR.US,D,20100816,000000,3.55829,3.56236,3.55103,3.56236,321912.49565188,0
+MCR.US,D,20100817,000000,3.56943,3.57745,3.55103,3.56943,339610.81188898,0
+MCR.US,D,20100818,000000,3.54764,3.56595,3.54764,3.55829,312498.61036892,0
+MCR.US,D,20100819,000000,3.55829,3.56943,3.54367,3.55829,290567.48921281,0
+MCR.US,D,20100820,000000,3.55829,3.56595,3.55103,3.5551,330234.01000331,0
+MCR.US,D,20100823,000000,3.54367,3.59558,3.54367,3.59558,402735.23027821,0
+MCR.US,D,20100824,000000,3.59896,3.59896,3.56236,3.58076,263526.2759104,0
+MCR.US,D,20100825,000000,3.59558,3.59896,3.56236,3.58076,449299.26296429,0
+MCR.US,D,20100826,000000,3.58434,3.58434,3.54764,3.56943,374176.77626391,0
+MCR.US,D,20100827,000000,3.56595,3.56943,3.56236,3.56943,248971.57223768,0
+MCR.US,D,20100830,000000,3.55103,3.5733,3.55103,3.55829,196861.98236862,0
+MCR.US,D,20100831,000000,3.58235,3.58235,3.5481,3.56386,351345.05831654,0
+MCR.US,D,20100901,000000,3.56943,3.57745,3.56595,3.5733,398122.05565559,0
+MCR.US,D,20100902,000000,3.5733,3.57745,3.55103,3.55103,620235.71252606,0
+MCR.US,D,20100903,000000,3.56595,3.57745,3.53593,3.57745,503287.39178741,0
+MCR.US,D,20100907,000000,3.57745,3.57745,3.55829,3.57745,349514.19801613,0
+MCR.US,D,20100908,000000,3.58813,3.58813,3.56943,3.58813,300676.42331351,0
+MCR.US,D,20100909,000000,3.58434,3.58813,3.57745,3.58813,256815.24052692,0
+MCR.US,D,20100910,000000,3.58434,3.58813,3.58076,3.58076,211260.93577273,0
+MCR.US,D,20100913,000000,3.58434,3.58434,3.55103,3.5551,364546.74775106,0
+MCR.US,D,20100914,000000,3.53261,3.5733,3.52922,3.56943,660526.29391664,0
+MCR.US,D,20100915,000000,3.56943,3.56943,3.55103,3.56595,204514.93604322,0
+MCR.US,D,20100916,000000,3.54367,3.56595,3.50675,3.56595,396223.38571444,0
+MCR.US,D,20100917,000000,3.56236,3.5733,3.55829,3.56236,208664.03843694,0
+MCR.US,D,20100920,000000,3.56236,3.58076,3.55829,3.58076,265992.85159287,0
+MCR.US,D,20100921,000000,3.59208,3.59208,3.56236,3.58076,322032.22204884,0
+MCR.US,D,20100922,000000,3.57745,3.57745,3.52922,3.54764,489756.18987984,0
+MCR.US,D,20100923,000000,3.54036,3.56943,3.54036,3.56943,239338.36514791,0
+MCR.US,D,20100924,000000,3.56943,3.57745,3.54764,3.57745,270976.86018836,0
+MCR.US,D,20100927,000000,3.5733,3.59558,3.56595,3.58813,352883.48954116,0
+MCR.US,D,20100928,000000,3.58434,3.6031,3.5733,3.59896,352831.57278497,0
+MCR.US,D,20100929,000000,3.56595,3.61407,3.56595,3.60642,391769.13993734,0
+MCR.US,D,20100930,000000,3.6238,3.6238,3.6016,3.61661,347327.33710178,0
+MCR.US,D,20101001,000000,3.62125,3.62125,3.60642,3.62125,198988.45032168,0
+MCR.US,D,20101004,000000,3.63247,3.66608,3.60642,3.64343,355692.29200432,0
+MCR.US,D,20101005,000000,3.65881,3.65881,3.61011,3.64021,289886.21422835,0
+MCR.US,D,20101006,000000,3.63606,3.6473,3.61011,3.61011,311286.51304041,0
+MCR.US,D,20101007,000000,3.61803,3.64343,3.61407,3.63606,201575.81192675,0
+MCR.US,D,20101008,000000,3.64343,3.64343,3.61803,3.61803,416030.15796878,0
+MCR.US,D,20101011,000000,3.6031,3.64021,3.6031,3.62511,280015.67339591,0
+MCR.US,D,20101012,000000,3.60642,3.61407,3.59558,3.61407,336318.86573543,0
+MCR.US,D,20101013,000000,3.61803,3.62125,3.61011,3.61407,436856.19388571,0
+MCR.US,D,20101014,000000,3.61803,3.63247,3.61407,3.62888,257190.31260235,0
+MCR.US,D,20101015,000000,3.62125,3.62888,3.6031,3.60642,281815.80745284,0
+MCR.US,D,20101018,000000,3.61011,3.61803,3.59208,3.59208,270002.09660252,0
+MCR.US,D,20101019,000000,3.59558,3.63247,3.59558,3.63247,488350.19935981,0
+MCR.US,D,20101020,000000,3.61803,3.63606,3.61407,3.63606,364383.58080299,0
+MCR.US,D,20101021,000000,3.63606,3.65106,3.63247,3.6473,272731.43464293,0
+MCR.US,D,20101022,000000,3.65106,3.65429,3.64021,3.65429,220102.67721182,0
+MCR.US,D,20101025,000000,3.65429,3.65881,3.64343,3.65881,299667.75490727,0
+MCR.US,D,20101026,000000,3.65881,3.66174,3.64021,3.65429,382655.10040961,0
+MCR.US,D,20101027,000000,3.64343,3.66174,3.64343,3.66174,426291.66376117,0
+MCR.US,D,20101028,000000,3.65429,3.66608,3.65429,3.65429,242152.46523925,0
+MCR.US,D,20101029,000000,3.6741,3.6741,3.61549,3.61549,348863.64927514,0
+MCR.US,D,20101101,000000,3.63606,3.64343,3.61803,3.62125,378449.84315714,0
+MCR.US,D,20101102,000000,3.63606,3.63606,3.61011,3.62125,355173.12444229,0
+MCR.US,D,20101103,000000,3.63247,3.63247,3.61011,3.61803,310065.93950683,0
+MCR.US,D,20101104,000000,3.62125,3.62888,3.6031,3.61011,575349.96844869,0
+MCR.US,D,20101105,000000,3.61803,3.62125,3.6031,3.61011,389943.57726514,0
+MCR.US,D,20101108,000000,3.59208,3.6031,3.58813,3.59896,400398.97624908,0
+MCR.US,D,20101109,000000,3.58813,3.6031,3.58813,3.6031,307853.64997718,0
+MCR.US,D,20101110,000000,3.6031,3.63606,3.5733,3.6031,630881.8261246,0
+MCR.US,D,20101111,000000,3.59558,3.59558,3.53593,3.55103,711055.0715356,0
+MCR.US,D,20101112,000000,3.52922,3.55829,3.51431,3.51431,415880.764854,0
+MCR.US,D,20101115,000000,3.50328,3.52187,3.42173,3.42522,636854.37213926,0
+MCR.US,D,20101116,000000,3.44012,3.44012,3.32215,3.40294,785233.52089356,0
+MCR.US,D,20101117,000000,3.38473,3.46617,3.38473,3.4587,426384.90201722,0
+MCR.US,D,20101118,000000,3.47684,3.4992,3.4587,3.4992,395639.58708858,0
+MCR.US,D,20101119,000000,3.4992,3.50675,3.48826,3.50328,198302.93723467,0
+MCR.US,D,20101122,000000,3.51431,3.52498,3.49583,3.52498,342618.80517184,0
+MCR.US,D,20101123,000000,3.52922,3.53593,3.51062,3.52922,276357.13137204,0
+MCR.US,D,20101124,000000,3.52922,3.5551,3.52187,3.55103,395803.81356229,0
+MCR.US,D,20101126,000000,3.53261,3.55829,3.52922,3.53261,153440.5027213,0
+MCR.US,D,20101129,000000,3.54764,3.54764,3.51762,3.52922,349407.18592682,0
+MCR.US,D,20101130,000000,3.53329,3.54461,3.5146,3.51855,300632.98276239,0
+MCR.US,D,20101201,000000,3.52922,3.54367,3.51762,3.52922,337741.80866566,0
+MCR.US,D,20101202,000000,3.54036,3.54764,3.52922,3.52922,443395.58611604,0
+MCR.US,D,20101203,000000,3.53593,3.55103,3.49194,3.51431,358324.15368612,0
+MCR.US,D,20101206,000000,3.52922,3.54367,3.50328,3.51431,482456.05824228,0
+MCR.US,D,20101207,000000,3.53261,3.54367,3.46957,3.4992,482951.9162403,0
+MCR.US,D,20101208,000000,3.51762,3.51762,3.43294,3.43626,569137.96964011,0
+MCR.US,D,20101209,000000,3.42522,3.46617,3.39217,3.42173,482879.86849701,0
+MCR.US,D,20101210,000000,3.42173,3.43294,3.38473,3.40689,543661.67570328,0
+MCR.US,D,20101213,000000,3.38473,3.38473,3.29638,3.32903,888109.22212424,0
+MCR.US,D,20101214,000000,3.34763,3.34763,3.29959,3.32215,696737.70160552,0
+MCR.US,D,20101215,000000,3.29638,3.33668,3.29638,3.32903,547177.18176618,0
+MCR.US,D,20101216,000000,3.33981,3.44041,3.32829,3.42909,614445.40492094,0
+MCR.US,D,20101217,000000,3.39567,3.47363,3.39567,3.43294,490299.72653151,0
+MCR.US,D,20101220,000000,3.46212,3.46617,3.42522,3.42899,434176.65355025,0
+MCR.US,D,20101221,000000,3.43294,3.44012,3.41812,3.43294,433425.44987376,0
+MCR.US,D,20101222,000000,3.44012,3.45165,3.40689,3.42522,250202.74102765,0
+MCR.US,D,20101223,000000,3.44391,3.4587,3.42173,3.43294,230747.73128474,0
+MCR.US,D,20101227,000000,3.41812,3.45465,3.41812,3.43294,222161.33552412,0
+MCR.US,D,20101228,000000,3.43294,3.46617,3.42899,3.44748,260813.8902802,0
+MCR.US,D,20101229,000000,3.45685,3.45685,3.42681,3.44211,224546.32773255,0
+MCR.US,D,20101230,000000,3.42275,3.45315,3.42275,3.44211,272771.69661711,0
+MCR.US,D,20101231,000000,3.46665,3.48996,3.46249,3.48646,221680.31088501,0
+MCR.US,D,20110103,000000,3.4992,3.50328,3.46212,3.47363,482140.31960251,0
+MCR.US,D,20110104,000000,3.49194,3.49194,3.43294,3.46957,503286.33226176,0
+MCR.US,D,20110105,000000,3.4587,3.48505,3.44391,3.47363,337639.03467889,0
+MCR.US,D,20110106,000000,3.4806,3.49194,3.43294,3.43626,455226.24937654,0
+MCR.US,D,20110107,000000,3.43294,3.44748,3.42899,3.44748,235274.02480515,0
+MCR.US,D,20110110,000000,3.44748,3.45165,3.42173,3.45165,321348.8280131,0
+MCR.US,D,20110111,000000,3.43294,3.43626,3.41068,3.43294,295721.0219102,0
+MCR.US,D,20110112,000000,3.44391,3.44391,3.39567,3.40689,656767.09695727,0
+MCR.US,D,20110113,000000,3.41417,3.41812,3.39217,3.40689,538538.86924935,0
+MCR.US,D,20110114,000000,3.40689,3.41068,3.35518,3.36235,617777.61304868,0
+MCR.US,D,20110118,000000,3.36197,3.39539,3.35112,3.36197,1124477.7369121,0
+MCR.US,D,20110119,000000,3.35839,3.38056,3.35112,3.35112,360351.02622932,0
+MCR.US,D,20110120,000000,3.3665,3.37378,3.34017,3.34414,378169.06886338,0
+MCR.US,D,20110121,000000,3.35518,3.39217,3.35518,3.39217,463444.9897412,0
+MCR.US,D,20110124,000000,3.38473,3.41417,3.3665,3.41417,504528.09630809,0
+MCR.US,D,20110125,000000,3.39567,3.44748,3.38829,3.42899,929111.80474274,0
+MCR.US,D,20110126,000000,3.44391,3.44391,3.41417,3.42173,240744.35566793,0
+MCR.US,D,20110127,000000,3.41068,3.43294,3.40294,3.41417,369141.91043785,0
+MCR.US,D,20110128,000000,3.41812,3.41812,3.39217,3.41068,155731.19714805,0
+MCR.US,D,20110131,000000,3.43098,3.43098,3.39576,3.42332,292177.96818073,0
+MCR.US,D,20110201,000000,3.42522,3.45465,3.41812,3.45165,320861.44622016,0
+MCR.US,D,20110202,000000,3.43294,3.45465,3.42899,3.43294,339511.21647912,0
+MCR.US,D,20110203,000000,3.42522,3.44767,3.41812,3.41812,235126.75074164,0
+MCR.US,D,20110204,000000,3.41812,3.44012,3.38829,3.40689,318593.00183179,0
+MCR.US,D,20110207,000000,3.39217,3.44012,3.39217,3.41812,506617.48086387,0
+MCR.US,D,20110208,000000,3.40294,3.41812,3.39567,3.41068,293938.8997891,0
+MCR.US,D,20110209,000000,3.38829,3.40689,3.37378,3.40294,341903.62536701,0
+MCR.US,D,20110210,000000,3.38444,3.39539,3.37718,3.37718,351554.84439261,0
+MCR.US,D,20110211,000000,3.3665,3.38085,3.35896,3.36953,327246.14770753,0
+MCR.US,D,20110214,000000,3.39217,3.41068,3.37378,3.40294,410490.95793959,0
+MCR.US,D,20110215,000000,3.39217,3.39973,3.35896,3.37378,461496.52209512,0
+MCR.US,D,20110216,000000,3.36953,3.37747,3.35896,3.35896,404329.81636159,0
+MCR.US,D,20110218,000000,3.37349,3.38056,3.36621,3.36923,405256.9012938,0
+MCR.US,D,20110222,000000,3.36235,3.37378,3.3515,3.37378,469364.55947399,0
+MCR.US,D,20110223,000000,3.35896,3.38829,3.3515,3.37747,405658.46151015,0
+MCR.US,D,20110224,000000,3.36953,3.39217,3.3665,3.38085,228504.71551165,0
+MCR.US,D,20110225,000000,3.37718,3.39539,3.37718,3.38056,243905.98016815,0
+MCR.US,D,20110228,000000,3.385,3.41144,3.38113,3.41144,530864.72506202,0
+MCR.US,D,20110301,000000,3.39199,3.44787,3.39199,3.4253,843210.76373923,0
+MCR.US,D,20110302,000000,3.42173,3.42928,3.40671,3.4253,390480.75676298,0
+MCR.US,D,20110303,000000,3.42173,3.43655,3.39944,3.43655,420786.36855238,0
+MCR.US,D,20110304,000000,3.41058,3.42173,3.40274,3.40671,261640.32027689,0
+MCR.US,D,20110307,000000,3.39954,3.41812,3.39954,3.41398,246850.40191282,0
+MCR.US,D,20110308,000000,3.43304,3.43304,3.40274,3.42522,278814.17132379,0
+MCR.US,D,20110309,000000,3.42522,3.42522,3.39217,3.39217,420745.04705253,0
+MCR.US,D,20110310,000000,3.39199,3.41058,3.38801,3.40274,407226.55945261,0
+MCR.US,D,20110311,000000,3.38056,3.41058,3.37718,3.39954,337278.79596239,0
+MCR.US,D,20110314,000000,3.38056,3.39954,3.38056,3.38811,286158.80303809,0
+MCR.US,D,20110315,000000,3.34716,3.38811,3.33263,3.36621,411938.26995946,0
+MCR.US,D,20110316,000000,3.35839,3.37349,3.35112,3.35112,407704.4055148,0
+MCR.US,D,20110317,000000,3.35452,3.385,3.35093,3.385,435021.09548278,0
+MCR.US,D,20110318,000000,3.37708,3.41407,3.33922,3.35801,1237873.4681908,0
+MCR.US,D,20110321,000000,3.37349,3.39539,3.36923,3.39539,312928.77777745,0
+MCR.US,D,20110322,000000,3.38811,3.40671,3.38056,3.40671,319673.71798131,0
+MCR.US,D,20110323,000000,3.39217,3.41812,3.38444,3.41812,224329.12497701,0
+MCR.US,D,20110324,000000,3.39539,3.40274,3.37349,3.38056,704154.38106312,0
+MCR.US,D,20110325,000000,3.38046,3.39944,3.37708,3.39199,461014.43793037,0
+MCR.US,D,20110328,000000,3.39954,3.40671,3.38056,3.40671,258918.39891596,0
+MCR.US,D,20110329,000000,3.39217,3.40671,3.38811,3.39217,286495.73219059,0
+MCR.US,D,20110330,000000,3.38811,3.42909,3.38056,3.42173,580759.90635017,0
+MCR.US,D,20110331,000000,3.41963,3.41963,3.39217,3.40342,322165.72227907,0
+MCR.US,D,20110401,000000,3.40274,3.41407,3.39944,3.41407,354717.52841846,0
+MCR.US,D,20110404,000000,3.40274,3.41812,3.39944,3.41058,351203.0818812,0
+MCR.US,D,20110405,000000,3.40172,3.41689,3.40172,3.40557,248654.77407229,0
+MCR.US,D,20110406,000000,3.40671,3.41812,3.40274,3.40671,216988.73136525,0
+MCR.US,D,20110407,000000,3.39785,3.41689,3.39785,3.41689,250253.59825823,0
+MCR.US,D,20110408,000000,3.40671,3.42173,3.40671,3.40671,270062.48956381,0
+MCR.US,D,20110411,000000,3.42173,3.42173,3.39944,3.41812,530233.24778249,0
+MCR.US,D,20110412,000000,3.4003,3.41917,3.4003,3.41917,271581.84932699,0
+MCR.US,D,20110413,000000,3.41058,3.44061,3.40671,3.42928,439205.1622225,0
+MCR.US,D,20110414,000000,3.42173,3.44061,3.41812,3.44061,231226.63687258,0
+MCR.US,D,20110415,000000,3.42173,3.43655,3.41407,3.42173,288789.60519425,0
+MCR.US,D,20110418,000000,3.40671,3.43333,3.40671,3.43333,197566.56691709,0
+MCR.US,D,20110419,000000,3.43333,3.44787,3.42928,3.44787,233919.95104131,0
+MCR.US,D,20110420,000000,3.45183,3.45939,3.42928,3.43333,565034.42684881,0
+MCR.US,D,20110421,000000,3.43333,3.46268,3.42928,3.46268,270771.31221483,0
+MCR.US,D,20110425,000000,3.44787,3.46268,3.43655,3.44437,321764.16206273,0
+MCR.US,D,20110426,000000,3.43938,3.47684,3.43938,3.47353,315048.8885767,0
+MCR.US,D,20110427,000000,3.46268,3.48165,3.45939,3.48165,427006.84356603,0
+MCR.US,D,20110428,000000,3.46948,3.49222,3.46948,3.49222,325072.00110082,0
+MCR.US,D,20110429,000000,3.50319,3.50319,3.45173,3.47118,350072.56802673,0
+MCR.US,D,20110502,000000,3.4807,3.49626,3.46598,3.48836,342969.50815763,0
+MCR.US,D,20110503,000000,3.47928,3.49109,3.46835,3.48402,169804.87618168,0
+MCR.US,D,20110504,000000,3.47684,3.47684,3.46203,3.46948,246982.84261742,0
+MCR.US,D,20110505,000000,3.47627,3.48402,3.45685,3.46108,476061.8210242,0
+MCR.US,D,20110506,000000,3.4542,3.49222,3.4542,3.48515,294790.75840109,0
+MCR.US,D,20110509,000000,3.47353,3.49626,3.46598,3.49222,154426.92108916,0
+MCR.US,D,20110510,000000,3.49626,3.5111,3.48836,3.50743,136917.20041541,0
+MCR.US,D,20110511,000000,3.49873,3.50611,3.49109,3.50611,183113.57770551,0
+MCR.US,D,20110512,000000,3.49626,3.51855,3.49222,3.51855,281448.15205688,0
+MCR.US,D,20110513,000000,3.50363,3.51855,3.48836,3.50743,311979.44280689,0
+MCR.US,D,20110516,000000,3.5111,3.52261,3.49969,3.5146,366717.71578086,0
+MCR.US,D,20110517,000000,3.50743,3.52573,3.49969,3.5146,418872.86525231,0
+MCR.US,D,20110518,000000,3.50743,3.52261,3.50363,3.52261,367794.19382783,0
+MCR.US,D,20110519,000000,3.5111,3.51855,3.50743,3.51855,329127.86523849,0
+MCR.US,D,20110520,000000,3.51053,3.51752,3.49873,3.51752,300175.26768731,0
+MCR.US,D,20110523,000000,3.5146,3.5146,3.49969,3.5111,329681.99714654,0
+MCR.US,D,20110524,000000,3.5111,3.51855,3.50363,3.51855,271832.95690292,0
+MCR.US,D,20110525,000000,3.5146,3.53754,3.49969,3.50363,541107.15939295,0
+MCR.US,D,20110526,000000,3.51855,3.52261,3.49626,3.5146,307164.95831326,0
+MCR.US,D,20110527,000000,3.51752,3.54404,3.50611,3.52516,267952.97402096,0
+MCR.US,D,20110531,000000,3.54544,3.56056,3.52583,3.55763,400525.05979986,0
+MCR.US,D,20110601,000000,3.55632,3.56386,3.52939,3.55914,437622.23092111,0
+MCR.US,D,20110602,000000,3.54404,3.59718,3.54082,3.57075,781306.9188836,0
+MCR.US,D,20110603,000000,3.56717,3.57839,3.54404,3.57839,257370.4319606,0
+MCR.US,D,20110606,000000,3.58235,3.58235,3.51752,3.53667,425377.29313661,0
+MCR.US,D,20110607,000000,3.54329,3.54329,3.52384,3.53205,316397.66471233,0
+MCR.US,D,20110608,000000,3.53205,3.53205,3.5093,3.5093,389500.69554895,0
+MCR.US,D,20110609,000000,3.52798,3.52798,3.50137,3.51252,343526.8186426,0
+MCR.US,D,20110610,000000,3.50269,3.51431,3.49873,3.51431,270544.57372857,0
+MCR.US,D,20110613,000000,3.50269,3.51431,3.47627,3.49109,414470.5362314,0
+MCR.US,D,20110614,000000,3.48402,3.49873,3.4725,3.48402,253756.39001347,0
+MCR.US,D,20110615,000000,3.48749,3.48749,3.45315,3.46108,414646.41748712,0
+MCR.US,D,20110616,000000,3.47335,3.48042,3.45758,3.48042,217261.02945392,0
+MCR.US,D,20110617,000000,3.49524,3.49873,3.48402,3.48749,240370.34311815,0
+MCR.US,D,20110620,000000,3.49109,3.57472,3.47627,3.54082,677586.77572037,0
+MCR.US,D,20110621,000000,3.53667,3.54404,3.50611,3.53281,234677.51187161,0
+MCR.US,D,20110622,000000,3.5481,3.55158,3.53667,3.55158,274472.23526419,0
+MCR.US,D,20110623,000000,3.5481,3.56386,3.53667,3.55914,299767.35031713,0
+MCR.US,D,20110624,000000,3.56613,3.56953,3.53545,3.56245,305749.43206252,0
+MCR.US,D,20110627,000000,3.56717,3.56717,3.54404,3.56386,225838.94900945,0
+MCR.US,D,20110628,000000,3.55914,3.58235,3.5481,3.56386,220226.64171131,0
+MCR.US,D,20110629,000000,3.56717,3.57075,3.55632,3.56717,134834.17301346,0
+MCR.US,D,20110630,000000,3.58217,3.58623,3.55036,3.55036,280258.30476675,0
+MCR.US,D,20110701,000000,3.55526,3.59358,3.55103,3.58566,272451.71987481,0
+MCR.US,D,20110705,000000,3.58566,3.58566,3.55867,3.56678,217997.39977149,0
+MCR.US,D,20110706,000000,3.57765,3.62795,3.56595,3.61606,661133.40210652,0
+MCR.US,D,20110707,000000,3.63191,3.63191,3.58972,3.6054,289233.54643607,0
+MCR.US,D,20110708,000000,3.59358,3.61293,3.58566,3.58566,215769.21735731,0
+MCR.US,D,20110711,000000,3.59265,3.63116,3.58907,3.60472,346780.6218732,0
+MCR.US,D,20110712,000000,3.61661,3.61661,3.58208,3.59358,289547.16602456,0
+MCR.US,D,20110713,000000,3.58529,3.63116,3.58141,3.61549,325037.03675479,0
+MCR.US,D,20110714,000000,3.63889,3.63889,3.59642,3.61208,202103.45569387,0
+MCR.US,D,20110715,000000,3.60472,3.63116,3.60472,3.63116,438884.12595456,0
+MCR.US,D,20110718,000000,3.60472,3.6272,3.59265,3.59265,231196.97015474,0
+MCR.US,D,20110719,000000,3.60066,3.61606,3.58925,3.58925,213412.83234105,0
+MCR.US,D,20110720,000000,3.60793,3.61973,3.59642,3.61973,269912.03692339,0
+MCR.US,D,20110721,000000,3.63889,3.63889,3.60472,3.61973,203761.61331545,0
+MCR.US,D,20110722,000000,3.6088,3.62388,3.59358,3.60106,165854.96460768,0
+MCR.US,D,20110725,000000,3.60038,3.60038,3.58529,3.58907,272358.48161876,0
+MCR.US,D,20110726,000000,3.60501,3.60501,3.56595,3.58925,271703.69477522,0
+MCR.US,D,20110727,000000,3.58529,3.58529,3.52091,3.54329,422021.77544488,0
+MCR.US,D,20110728,000000,3.52328,3.52328,3.49656,3.51515,378678.70069469,0
+MCR.US,D,20110729,000000,3.50451,3.5091,3.39918,3.50451,767808.56227075,0
+MCR.US,D,20110801,000000,3.53999,3.57028,3.51621,3.56678,208333.46643825,0
+MCR.US,D,20110802,000000,3.55763,3.56056,3.52583,3.53046,235116.15548527,0
+MCR.US,D,20110803,000000,3.54358,3.54754,3.50147,3.53214,301856.7348729,0
+MCR.US,D,20110804,000000,3.51978,3.52695,3.45351,3.45758,475043.61688723,0
+MCR.US,D,20110805,000000,3.48617,3.48617,3.36263,3.45474,555604.64868128,0
+MCR.US,D,20110808,000000,3.35141,3.38189,3.30137,3.32083,563458.91222687,0
+MCR.US,D,20110809,000000,3.28995,3.41671,3.26298,3.41266,633859.09316401,0
+MCR.US,D,20110810,000000,3.3783,3.40123,3.34377,3.37002,392891.17758671,0
+MCR.US,D,20110811,000000,3.39766,3.39766,3.35141,3.39341,578275.31873188,0
+MCR.US,D,20110812,000000,3.42041,3.42041,3.38189,3.4052,244655.06479337,0
+MCR.US,D,20110815,000000,3.4052,3.43975,3.40123,3.42041,410967.74447614,0
+MCR.US,D,20110816,000000,3.42427,3.43975,3.40123,3.4052,250694.36092313,0
+MCR.US,D,20110817,000000,3.43192,3.44738,3.41671,3.43577,374030.56172605,0
+MCR.US,D,20110818,000000,3.4052,3.40927,3.36709,3.40927,325924.91923844,0
+MCR.US,D,20110819,000000,3.38397,3.41512,3.34556,3.39208,281612.37853059,0
+MCR.US,D,20110822,000000,3.41671,3.41671,3.36709,3.4052,319739.40857082,0
+MCR.US,D,20110823,000000,3.40123,3.43192,3.38951,3.43192,338556.58388037,0
+MCR.US,D,20110824,000000,3.42427,3.43975,3.39766,3.42041,175275.20704446,0
+MCR.US,D,20110825,000000,3.42041,3.43975,3.40123,3.42041,189741.97008933,0
+MCR.US,D,20110826,000000,3.42266,3.43787,3.39208,3.43787,285247.61099043,0
+MCR.US,D,20110829,000000,3.45474,3.48192,3.44361,3.48192,240663.83171954,0
+MCR.US,D,20110830,000000,3.48192,3.48192,3.46249,3.48192,149888.97278676,0
+MCR.US,D,20110831,000000,3.51034,3.53337,3.49441,3.50563,465099.96878587,0
+MCR.US,D,20110901,000000,3.52101,3.52817,3.5047,3.52817,387243.90594257,0
+MCR.US,D,20110902,000000,3.49441,3.52213,3.49441,3.51431,297832.65650432,0
+MCR.US,D,20110906,000000,3.50309,3.50309,3.42115,3.42115,472713.72001192,0
+MCR.US,D,20110907,000000,3.42879,3.4522,3.42115,3.43655,397577.45947828,0
+MCR.US,D,20110908,000000,3.4407,3.44835,3.42494,3.4407,238522.53040757,0
+MCR.US,D,20110909,000000,3.41114,3.4422,3.41114,3.4305,359504.46524554,0
+MCR.US,D,20110912,000000,3.42681,3.42681,3.39973,3.42266,214795.51329707,0
+MCR.US,D,20110913,000000,3.4305,3.4305,3.38801,3.4305,364534.0334434,0
+MCR.US,D,20110914,000000,3.44975,3.44975,3.40332,3.4305,221269.21493793,0
+MCR.US,D,20110915,000000,3.41114,3.43455,3.41114,3.43455,186068.59470653,0
+MCR.US,D,20110916,000000,3.45351,3.45351,3.41512,3.44587,454297.04539306,0
+MCR.US,D,20110919,000000,3.43455,3.46144,3.42266,3.46144,247365.3313723,0
+MCR.US,D,20110920,000000,3.47335,3.47674,3.4422,3.46571,215874.11039534,0
+MCR.US,D,20110921,000000,3.48042,3.48524,3.43455,3.45758,272350.00541367,0
+MCR.US,D,20110922,000000,3.42266,3.4422,3.40332,3.41512,390682.06663398,0
+MCR.US,D,20110923,000000,3.43304,3.43304,3.375,3.3783,285867.43348796,0
+MCR.US,D,20110926,000000,3.38801,3.41114,3.34932,3.39548,262718.91737517,0
+MCR.US,D,20110927,000000,3.41512,3.43455,3.39973,3.4305,269787.01289825,0
+MCR.US,D,20110928,000000,3.43455,3.43455,3.39548,3.40727,159996.84736182,0
+MCR.US,D,20110929,000000,3.42266,3.4305,3.3649,3.39208,237690.80278269,0
+MCR.US,D,20110930,000000,3.39368,3.39368,3.28477,3.29732,462375.92837365,0
+MCR.US,D,20111003,000000,3.2877,3.3025,3.25269,3.26816,439830.2823482,0
+MCR.US,D,20111004,000000,3.24212,3.25004,3.19144,3.20718,564186.80633935,0
+MCR.US,D,20111005,000000,3.22712,3.22712,3.19974,3.21096,410139.19542819,0
+MCR.US,D,20111006,000000,3.23031,3.2777,3.20728,3.27354,414915.53699888,0
+MCR.US,D,20111007,000000,3.30034,3.30431,3.25004,3.26976,310785.35741421,0
+MCR.US,D,20111010,000000,3.29704,3.375,3.28468,3.375,331152.6187304,0
+MCR.US,D,20111011,000000,3.35914,3.3783,3.34716,3.35914,261389.21270099,0
+MCR.US,D,20111012,000000,3.35914,3.37002,3.34716,3.35914,291020.96618536,0
+MCR.US,D,20111013,000000,3.36699,3.375,3.34328,3.36699,187039.12018985,0
+MCR.US,D,20111014,000000,3.39785,3.39785,3.35112,3.39378,441571.08296947,0
+MCR.US,D,20111017,000000,3.38991,3.39785,3.35914,3.39785,317028.08246624,0
+MCR.US,D,20111018,000000,3.38634,3.41739,3.37002,3.41739,172624.2739012,0
+MCR.US,D,20111019,000000,3.41739,3.43304,3.40172,3.43304,206125.41501115,0
+MCR.US,D,20111020,000000,3.4407,3.4407,3.39378,3.42879,219329.22349695,0
+MCR.US,D,20111021,000000,3.4305,3.46948,3.42266,3.46948,246833.44950263,0
+MCR.US,D,20111024,000000,3.4874,3.4874,3.46061,3.48363,221007.51210564,0
+MCR.US,D,20111025,000000,3.47051,3.48261,3.45135,3.45465,249175.00115996,0
+MCR.US,D,20111026,000000,3.48363,3.49109,3.47598,3.49109,210504.43446804,0
+MCR.US,D,20111027,000000,3.52252,3.54158,3.49533,3.50309,325572.09720139,0
+MCR.US,D,20111028,000000,3.50118,3.6219,3.50118,3.53223,367680.8245847,0
+MCR.US,D,20111031,000000,3.5551,3.5551,3.5146,3.51884,245904.24551915,0
+MCR.US,D,20111101,000000,3.50232,3.53763,3.43899,3.51779,399032.1881776,0
+MCR.US,D,20111102,000000,3.54158,3.54158,3.51082,3.51828,175533.73129984,0
+MCR.US,D,20111103,000000,3.53763,3.53763,3.51779,3.52535,204018.01851956,0
+MCR.US,D,20111104,000000,3.52657,3.53441,3.50319,3.50685,173124.37000177,0
+MCR.US,D,20111107,000000,3.52101,3.52827,3.5091,3.51621,225967.1516115,0
+MCR.US,D,20111108,000000,3.51621,3.52827,3.51252,3.52101,242258.41780292,0
+MCR.US,D,20111109,000000,3.49827,3.52213,3.47051,3.48646,331154.73778168,0
+MCR.US,D,20111110,000000,3.48996,3.51431,3.47806,3.50232,282394.30845053,0
+MCR.US,D,20111111,000000,3.51621,3.52101,3.43787,3.47373,814045.20153505,0
+MCR.US,D,20111114,000000,3.48855,3.48855,3.43787,3.45807,229208.24053447,0
+MCR.US,D,20111115,000000,3.44596,3.46184,3.43787,3.46184,274590.9021355,0
+MCR.US,D,20111116,000000,3.4422,3.47703,3.4422,3.45807,256019.53677368,0
+MCR.US,D,20111117,000000,3.47703,3.49354,3.43787,3.46948,325626.13300886,0
+MCR.US,D,20111118,000000,3.47051,3.47806,3.4354,3.4354,244149.67106461,0
+MCR.US,D,20111121,000000,3.43455,3.43787,3.40274,3.41484,252492.37592878,0
+MCR.US,D,20111122,000000,3.43455,3.46184,3.41484,3.45371,489311.18911239,0
+MCR.US,D,20111123,000000,3.44596,3.45807,3.41484,3.4305,282225.84387428,0
+MCR.US,D,20111125,000000,3.44693,3.47051,3.43098,3.43098,154710.87395982,0
+MCR.US,D,20111128,000000,3.47703,3.4859,3.42266,3.43787,381025.54998019,0
+MCR.US,D,20111129,000000,3.45013,3.47373,3.43787,3.45807,392362.47429395,0
+MCR.US,D,20111130,000000,3.49827,3.51053,3.46571,3.49827,626736.96183346,0
+MCR.US,D,20111201,000000,3.49695,3.52101,3.47703,3.52101,242831.62117243,0
+MCR.US,D,20111202,000000,3.52213,3.54149,3.51431,3.54149,269642.91741164,0
+MCR.US,D,20111205,000000,3.53337,3.55763,3.53008,3.54961,250535.4320776,0
+MCR.US,D,20111206,000000,3.54289,3.55056,3.5313,3.54696,240852.4272829,0
+MCR.US,D,20111207,000000,3.53877,3.55036,3.52657,3.52657,176854.95976892,0
+MCR.US,D,20111208,000000,3.51884,3.55451,3.51884,3.55451,190533.43574003,0
+MCR.US,D,20111209,000000,3.54961,3.58887,3.53763,3.5851,233851.08187491,0
+MCR.US,D,20111212,000000,3.54961,3.58103,3.54961,3.56868,260344.5204231,0
+MCR.US,D,20111213,000000,3.55763,3.5731,3.54149,3.56546,218052.49510462,0
+MCR.US,D,20111214,000000,3.54961,3.56546,3.52213,3.5531,346936.37214182,0
+MCR.US,D,20111215,000000,3.55763,3.57745,3.54961,3.57745,227150.64174781,0
+MCR.US,D,20111216,000000,3.56065,3.59265,3.56065,3.56868,262404.23826104,0
+MCR.US,D,20111219,000000,3.5851,3.5851,3.53337,3.53337,356047.23309265,0
+MCR.US,D,20111220,000000,3.55763,3.60066,3.54961,3.60066,286639.82767718,0
+MCR.US,D,20111221,000000,3.59265,3.59652,3.57745,3.59265,269889.78688503,0
+MCR.US,D,20111222,000000,3.60066,3.61284,3.57745,3.59652,371258.84266018,0
+MCR.US,D,20111223,000000,3.61389,3.61389,3.60605,3.60605,220765.94026044,0
+MCR.US,D,20111227,000000,3.59652,3.62832,3.59652,3.62832,201880.95531015,0
+MCR.US,D,20111228,000000,3.63577,3.63577,3.60501,3.61284,225607.97242064,0
+MCR.US,D,20111229,000000,3.60501,3.61644,3.60066,3.60831,182930.27977034,0
+MCR.US,D,20111230,000000,3.61644,3.62861,3.60462,3.60462,348428.18423843,0
+MCR.US,D,20120103,000000,3.62048,3.62832,3.59652,3.60831,329435.12767316,0
+MCR.US,D,20120104,000000,3.62398,3.62398,3.60831,3.62398,248738.4765976,0
+MCR.US,D,20120105,000000,3.63219,3.66362,3.62398,3.64389,453938.92572782,0
+MCR.US,D,20120106,000000,3.65316,3.6655,3.6455,3.66097,242599.58505798,0
+MCR.US,D,20120109,000000,3.67325,3.67325,3.64964,3.66097,178361.60522448,0
+MCR.US,D,20120110,000000,3.66097,3.66097,3.64145,3.6455,184888.28314715,0
+MCR.US,D,20120111,000000,3.65399,3.6706,3.64267,3.65881,414126.19039945,0
+MCR.US,D,20120112,000000,3.64663,3.6706,3.64663,3.66202,269639.73883473,0
+MCR.US,D,20120113,000000,3.66097,3.70101,3.66097,3.68543,235037.75058813,0
+MCR.US,D,20120117,000000,3.69487,3.70327,3.6791,3.68306,257642.73004925,0
+MCR.US,D,20120118,000000,3.68117,3.69723,3.6655,3.69723,245449.70902098,0
+MCR.US,D,20120119,000000,3.69317,3.72875,3.69317,3.71695,234821.60735823,0
+MCR.US,D,20120120,000000,3.72875,3.73251,3.70891,3.72875,233694.27208067,0
+MCR.US,D,20120123,000000,3.72875,3.73695,3.69723,3.70101,306744.32663545,0
+MCR.US,D,20120124,000000,3.71695,3.7446,3.70101,3.74053,301995.53273132,0
+MCR.US,D,20120125,000000,3.72063,3.78425,3.72063,3.78425,285600.43302749,0
+MCR.US,D,20120126,000000,3.76462,3.78849,3.76055,3.78849,220349.54668519,0
+MCR.US,D,20120127,000000,3.78584,3.78584,3.77451,3.78584,192300.7245022,0
+MCR.US,D,20120130,000000,3.78425,3.80416,3.77244,3.79226,281307.23514718,0
+MCR.US,D,20120131,000000,3.80105,3.80492,3.76073,3.76819,337584.99887141,0
+MCR.US,D,20120201,000000,3.76462,3.79226,3.76462,3.7679,423161.82503008,0
+MCR.US,D,20120202,000000,3.77244,3.78425,3.76055,3.77678,382305.45694945,0
+MCR.US,D,20120203,000000,3.77451,3.7817,3.76206,3.77451,428739.1679822,0
+MCR.US,D,20120206,000000,3.76206,3.77774,3.76206,3.77774,478201.00328488,0
+MCR.US,D,20120207,000000,3.77122,3.81575,3.75517,3.81575,387035.17939212,0
+MCR.US,D,20120208,000000,3.8032,3.81575,3.7917,3.81575,306936.10077573,0
+MCR.US,D,20120209,000000,3.8032,3.8354,3.8032,3.81114,285251.84909299,0
+MCR.US,D,20120210,000000,3.80585,3.82974,3.80188,3.82133,325397.27547131,0
+MCR.US,D,20120213,000000,3.81794,3.82133,3.79803,3.79803,214668.37022068,0
+MCR.US,D,20120214,000000,3.80188,3.8336,3.80188,3.82974,274152.25852186,0
+MCR.US,D,20120215,000000,3.81794,3.84569,3.81794,3.84172,230367.36158114,0
+MCR.US,D,20120216,000000,3.83784,3.85747,3.82604,3.85747,310934.750529,0
+MCR.US,D,20120217,000000,3.84172,3.86559,3.84172,3.86559,266682.60278242,0
+MCR.US,D,20120221,000000,3.86559,3.87371,3.83784,3.86559,262172.20214657,0
+MCR.US,D,20120222,000000,3.85747,3.86984,3.84569,3.84569,301423.38888745,0
+MCR.US,D,20120223,000000,3.85408,3.86173,3.84993,3.85408,183433.55444781,0
+MCR.US,D,20120224,000000,3.87174,3.87503,3.84738,3.85918,393081.89220133,0
+MCR.US,D,20120227,000000,3.86173,3.86559,3.84993,3.86559,222197.35939577,0
+MCR.US,D,20120228,000000,3.86173,3.86559,3.84993,3.86559,243785.19424556,0
+MCR.US,D,20120229,000000,3.87343,3.88949,3.85296,3.85296,349396.59067045,0
+MCR.US,D,20120301,000000,3.85408,3.87371,3.85408,3.87371,447171.73548559,0
+MCR.US,D,20120302,000000,3.86541,3.86541,3.83728,3.83728,352729.85832382,0
+MCR.US,D,20120305,000000,3.84738,3.85918,3.82774,3.85918,520662.55270529,0
+MCR.US,D,20120306,000000,3.83285,3.84153,3.79698,3.81293,531781.21473785,0
+MCR.US,D,20120307,000000,3.82322,3.8354,3.79972,3.83134,357248.73516477,0
+MCR.US,D,20120308,000000,3.83285,3.86541,3.82049,3.86541,279204.07675813,0
+MCR.US,D,20120309,000000,3.87965,3.87965,3.84324,3.85154,190732.62655974,0
+MCR.US,D,20120312,000000,3.89968,3.89968,3.85522,3.87965,408299.8589227,0
+MCR.US,D,20120313,000000,3.87503,3.89968,3.86739,3.88712,330129.11696526,0
+MCR.US,D,20120314,000000,3.8354,3.85154,3.79972,3.82322,684725.85946113,0
+MCR.US,D,20120315,000000,3.83964,3.83964,3.81114,3.81935,209804.08802213,0
+MCR.US,D,20120316,000000,3.83964,3.83964,3.78358,3.79499,230676.74306707,0
+MCR.US,D,20120319,000000,3.77916,3.79499,3.74714,3.78725,287189.7214827,0
+MCR.US,D,20120320,000000,3.79499,3.79499,3.77122,3.78358,272675.27978418,0
+MCR.US,D,20120321,000000,3.77916,3.84324,3.77122,3.84324,355611.76805591,0
+MCR.US,D,20120322,000000,3.84324,3.86353,3.81575,3.83964,377367.00795632,0
+MCR.US,D,20120323,000000,3.82774,3.85522,3.82322,3.85522,296250.7847286,0
+MCR.US,D,20120326,000000,3.84738,3.84738,3.79972,3.81114,482161.51011525,0
+MCR.US,D,20120327,000000,3.79972,3.82774,3.79499,3.81114,397360.25672274,0
+MCR.US,D,20120328,000000,3.82322,3.84324,3.8032,3.84324,219785.8790464,0
+MCR.US,D,20120329,000000,3.82322,3.83964,3.81935,3.82774,185656.43923383,0
+MCR.US,D,20120330,000000,3.84871,3.84871,3.81662,3.83662,290242.2148423,0
+MCR.US,D,20120402,000000,3.81935,3.86739,3.81935,3.86739,267198.59176756,0
+MCR.US,D,20120403,000000,3.86154,3.86154,3.83285,3.85351,239829.98504338,0
+MCR.US,D,20120404,000000,3.82247,3.83917,3.79396,3.82719,272509.99378483,0
+MCR.US,D,20120405,000000,3.82247,3.83464,3.76961,3.79396,218747.54392235,0
+MCR.US,D,20120409,000000,3.75913,3.81575,3.74327,3.7917,141200.86256499,0
+MCR.US,D,20120410,000000,3.7847,3.79698,3.74847,3.76819,270722.57403555,0
+MCR.US,D,20120411,000000,3.76819,3.81717,3.76481,3.79264,258044.29026561,0
+MCR.US,D,20120412,000000,3.80879,3.81717,3.79264,3.81717,180539.98993372,0
+MCR.US,D,20120413,000000,3.82049,3.82049,3.79698,3.81293,221390.00086054,0
+MCR.US,D,20120416,000000,3.81293,3.83285,3.81293,3.8251,281388.8186212,0
+MCR.US,D,20120417,000000,3.83078,3.84701,3.81037,3.84304,299823.50517589,0
+MCR.US,D,20120418,000000,3.84501,3.85351,3.83285,3.85351,210892.22085111,0
+MCR.US,D,20120419,000000,3.84946,3.85711,3.82936,3.84946,195466.58710496,0
+MCR.US,D,20120420,000000,3.86154,3.86541,3.82936,3.84946,238997.19789286,0
+MCR.US,D,20120423,000000,3.83728,3.87353,3.83728,3.86541,306355.48072674,0
+MCR.US,D,20120424,000000,3.85711,3.86541,3.84501,3.86541,286158.80303809,0
+MCR.US,D,20120425,000000,3.85711,3.86955,3.83728,3.84946,369103.76751492,0
+MCR.US,D,20120426,000000,3.84946,3.85711,3.84501,3.85711,322631.91355927,0
+MCR.US,D,20120427,000000,3.85503,3.86353,3.83464,3.84304,486680.3869562,0
+MCR.US,D,20120430,000000,3.86126,3.86475,3.83662,3.84088,272515.291413,0
+MCR.US,D,20120501,000000,3.85503,3.87965,3.84701,3.86721,253013.66254207,0
+MCR.US,D,20120502,000000,3.85351,3.86955,3.84946,3.86541,251610.85059896,0
+MCR.US,D,20120503,000000,3.86721,3.86721,3.83464,3.85899,275408.85592711,0
+MCR.US,D,20120504,000000,3.84701,3.85899,3.83078,3.85503,308793.44921703,0
+MCR.US,D,20120507,000000,3.87731,3.87731,3.84501,3.87353,209489.40890799,0
+MCR.US,D,20120508,000000,3.87503,3.87965,3.85899,3.87965,229184.93097045,0
+MCR.US,D,20120509,000000,3.87503,3.88335,3.86353,3.87503,149698.25817212,0
+MCR.US,D,20120510,000000,3.88561,3.88561,3.84871,3.86475,334845.06557464,0
+MCR.US,D,20120511,000000,3.86721,3.88731,3.85899,3.88335,222216.43085723,0
+MCR.US,D,20120514,000000,3.86721,3.87503,3.85115,3.86353,311004.67922103,0
+MCR.US,D,20120515,000000,3.85115,3.87165,3.84701,3.85899,530315.89078216,0
+MCR.US,D,20120516,000000,3.87165,3.87965,3.85899,3.86721,309498.0337655,0
+MCR.US,D,20120517,000000,3.86721,3.87503,3.80227,3.80643,188148.44353157,0
+MCR.US,D,20120518,000000,3.84701,3.84701,3.76961,3.77451,212600.17617764,0
+MCR.US,D,20120521,000000,3.7986,3.83917,3.78198,3.83078,176299.76833524,0
+MCR.US,D,20120522,000000,3.85503,3.86353,3.81492,3.82719,220036.98662232,0
+MCR.US,D,20120523,000000,3.84304,3.86721,3.82719,3.86721,326268.20554475,0
+MCR.US,D,20120524,000000,3.86353,3.88335,3.85115,3.87165,310947.46483662,0
+MCR.US,D,20120525,000000,3.87965,3.87965,3.85115,3.86721,368376.93292809,0
+MCR.US,D,20120529,000000,3.89184,3.89184,3.86721,3.88731,259143.01835096,0
+MCR.US,D,20120530,000000,3.86721,3.89184,3.83917,3.87165,363796.6036002,0
+MCR.US,D,20120531,000000,3.88949,3.88949,3.85296,3.86919,257645.90862617,0
+MCR.US,D,20120601,000000,3.83209,3.86475,3.82463,3.84871,430028.61068218,0
+MCR.US,D,20120604,000000,3.84701,3.86721,3.79396,3.82719,370948.40164859,0
+MCR.US,D,20120605,000000,3.80462,3.81275,3.76744,3.78849,342208.76875041,0
+MCR.US,D,20120606,000000,3.79189,3.84871,3.79189,3.8286,266394.41180921,0
+MCR.US,D,20120607,000000,3.84456,3.85296,3.80416,3.81189,352883.48954116,0
+MCR.US,D,20120608,000000,3.79558,3.87711,3.79189,3.87711,309276.59290741,0
+MCR.US,D,20120611,000000,3.88561,3.88561,3.84456,3.86126,249423.98968462,0
+MCR.US,D,20120612,000000,3.88561,3.88949,3.85296,3.88949,211375.3645415,0
+MCR.US,D,20120613,000000,3.86919,3.90581,3.85692,3.86919,368367.39719736,0
+MCR.US,D,20120614,000000,3.88561,3.88949,3.86919,3.86919,198344.2587345,0
+MCR.US,D,20120615,000000,3.85692,3.89759,3.85692,3.88561,222350.9906131,0
+MCR.US,D,20120618,000000,3.88561,3.88949,3.86475,3.88183,290935.14460877,0
+MCR.US,D,20120619,000000,3.88561,3.89759,3.87711,3.88949,431618.95866301,0
+MCR.US,D,20120620,000000,3.89355,3.90184,3.86475,3.89355,323947.84440017,0
+MCR.US,D,20120621,000000,3.89355,3.90581,3.86475,3.88561,331037.130436,0
+MCR.US,D,20120622,000000,3.88183,3.89355,3.86919,3.87711,297931.19238856,0
+MCR.US,D,20120625,000000,3.86475,3.90184,3.85692,3.90184,205458.97338562,0
+MCR.US,D,20120626,000000,3.88949,3.92694,3.87711,3.91835,470219.5966629,0
+MCR.US,D,20120627,000000,3.91835,4.01624,3.91835,4.0117,822218.38229733,0
+MCR.US,D,20120628,000000,4.00821,4.00821,3.97979,4.00368,464292.61025063,0
+MCR.US,D,20120629,000000,4.02841,4.03264,3.99951,3.99951,315404.88919066,0
+MCR.US,D,20120702,000000,4.00821,4.01624,3.99131,4.0117,248059.32066442,0
+MCR.US,D,20120703,000000,4.0117,4.02406,3.99131,3.99537,244509.90978112,0
+MCR.US,D,20120705,000000,4.00943,4.0134,3.98103,4.00546,544439.3675207,0
+MCR.US,D,20120706,000000,3.97678,4.00546,3.97678,3.98103,188644.30152959,0
+MCR.US,D,20120709,000000,3.9847,4.00151,3.9847,3.99717,254626.2605613,0
+MCR.US,D,20120710,000000,4.00943,4.0219,4.00151,4.0134,170194.78161602,0
+MCR.US,D,20120711,000000,4.01802,4.0219,4.00546,4.00546,229931.8965444,0
+MCR.US,D,20120712,000000,4.00151,4.00546,3.98933,3.99331,174206.14567694,0
+MCR.US,D,20120713,000000,4.0117,4.01624,3.99951,4.0117,226868.80792841,0
+MCR.US,D,20120716,000000,3.99717,4.02604,3.99717,4.01802,307573.93520907,0
+MCR.US,D,20120717,000000,4.02604,4.03445,4.01802,4.02982,212471.97357558,0
+MCR.US,D,20120718,000000,4.03445,4.05463,4.02982,4.03785,261917.91599374,0
+MCR.US,D,20120719,000000,4.03445,4.03445,4.01802,4.02604,276812.72739587,0
+MCR.US,D,20120720,000000,4.01802,4.03785,4.0134,4.03445,210783.08971054,0
+MCR.US,D,20120723,000000,4.00943,4.05463,4.00943,4.05049,240525.03386113,0
+MCR.US,D,20120724,000000,4.04653,4.06275,4.04255,4.06275,159085.65531416,0
+MCR.US,D,20120725,000000,4.06709,4.07136,4.04653,4.07136,260683.56862687,0
+MCR.US,D,20120726,000000,4.05463,4.08343,4.05049,4.08343,275898.3567713,0
+MCR.US,D,20120727,000000,4.08343,4.08343,4.06275,4.07937,221583.89405206,0
+MCR.US,D,20120730,000000,4.08343,4.08343,4.06275,4.07937,310092.42764774,0
+MCR.US,D,20120731,000000,4.07937,4.08343,4.07532,4.08343,279070.57652789,0
+MCR.US,D,20120801,000000,4.08343,4.08757,4.07136,4.08343,232904.92548128,0
+MCR.US,D,20120802,000000,4.08343,4.08757,4.06275,4.08343,332686.81185249,0
+MCR.US,D,20120803,000000,4.08343,4.08343,4.06275,4.07532,185033.43815938,0
+MCR.US,D,20120806,000000,4.05851,4.09163,4.05851,4.07937,234014.248823,0
+MCR.US,D,20120807,000000,4.07532,4.09977,4.06275,4.09163,360953.89631666,0
+MCR.US,D,20120808,000000,4.07532,4.09163,4.07136,4.08757,209333.65863938,0
+MCR.US,D,20120809,000000,4.09977,4.09977,4.07937,4.09977,283664.67968905,0
+MCR.US,D,20120810,000000,4.08343,4.08757,4.05463,4.07937,267144.55596008,0
+MCR.US,D,20120813,000000,4.08757,4.08757,4.03785,4.07532,407126.96404275,0
+MCR.US,D,20120814,000000,4.08495,4.09713,4.06418,4.09713,486918.78022449,0
+MCR.US,D,20120815,000000,4.0805,4.08495,4.06021,4.0805,476717.66739337,0
+MCR.US,D,20120816,000000,4.07682,4.08495,4.06861,4.08495,255976.09622258,0
+MCR.US,D,20120817,000000,4.0805,4.08918,4.06861,4.07682,170726.66348569,0
+MCR.US,D,20120820,000000,4.08495,4.08495,4.06418,4.07682,289941.30956147,0
+MCR.US,D,20120821,000000,4.07682,4.0805,4.04396,4.06021,194821.33599215,0
+MCR.US,D,20120822,000000,4.06861,4.07682,4.06021,4.07682,193445.01218994,0
+MCR.US,D,20120823,000000,4.07268,4.08495,4.06861,4.08495,376355.16097319,0
+MCR.US,D,20120824,000000,4.08918,4.09287,4.07268,4.0805,347367.59907599,0
+MCR.US,D,20120827,000000,4.0805,4.11788,4.07682,4.10542,446081.48360531,0
+MCR.US,D,20120828,000000,4.08918,4.1343,4.08918,4.12195,517832.55972939,0
+MCR.US,D,20120829,000000,4.11363,4.14298,4.11363,4.12609,323853.54661849,0
+MCR.US,D,20120830,000000,4.12609,4.12609,4.0805,4.11788,503513.07074804,0
+MCR.US,D,20120831,000000,4.12609,4.12609,4.09713,4.10976,264922.7306997,0
+MCR.US,D,20120904,000000,4.10542,4.12609,4.10542,4.12195,306408.4570086,0
+MCR.US,D,20120905,000000,4.10976,4.12195,4.08918,4.10146,378364.02158055,0
+MCR.US,D,20120906,000000,4.09713,4.10976,4.08918,4.10146,317653.20259195,0
+MCR.US,D,20120907,000000,4.10146,4.11363,4.08918,4.11363,330961.90411578,0
+MCR.US,D,20120910,000000,4.09287,4.14298,4.09287,4.12609,311160.42948963,0
+MCR.US,D,20120911,000000,4.14694,4.14694,4.12195,4.14694,281327.36613429,0
+MCR.US,D,20120912,000000,4.15924,4.15924,4.13866,4.15508,315315.88903716,0
+MCR.US,D,20120913,000000,4.13866,4.15924,4.13044,4.14694,380531.81103344,0
+MCR.US,D,20120914,000000,4.15924,4.16338,4.14298,4.14298,332781.10963417,0
+MCR.US,D,20120917,000000,4.16338,4.19225,4.1343,4.17196,390587.76885232,0
+MCR.US,D,20120918,000000,4.15649,4.18129,4.14374,4.16036,368646.05243984,0
+MCR.US,D,20120919,000000,4.18129,4.21397,4.15214,4.21397,437177.23015366,0
+MCR.US,D,20120920,000000,4.20583,4.20583,4.15649,4.18129,429347.33569771,0
+MCR.US,D,20120921,000000,4.19367,4.19773,4.16451,4.173,277557.57391853,0
+MCR.US,D,20120924,000000,4.18129,4.21397,4.16451,4.21397,364850.83160882,0
+MCR.US,D,20120925,000000,4.21046,4.21397,4.19773,4.19773,629316.90675906,0
+MCR.US,D,20120926,000000,4.18925,4.22264,4.18925,4.21046,551694.9990815,0
+MCR.US,D,20120927,000000,4.20583,4.21397,4.19367,4.19367,354892.35014854,0
+MCR.US,D,20120928,000000,4.20583,4.23935,4.18129,4.19367,680917.92432248,0
+MCR.US,D,20121001,000000,4.19773,4.24322,4.19773,4.24322,332940.03847969,0
+MCR.US,D,20121002,000000,4.227,4.23473,4.20583,4.20583,240017.5210811,0
+MCR.US,D,20121003,000000,4.19773,4.24776,4.19773,4.24322,489477.53463735,0
+MCR.US,D,20121004,000000,4.24322,4.25605,4.21878,4.25605,418000.87565322,0
+MCR.US,D,20121005,000000,4.23473,4.25974,4.23473,4.23473,208352.53789972,0
+MCR.US,D,20121008,000000,4.23095,4.25974,4.227,4.25605,253769.10432111,0
+MCR.US,D,20121009,000000,4.26832,4.2723,4.23473,4.25134,346630.16923278,0
+MCR.US,D,20121010,000000,4.24322,4.25974,4.227,4.25134,252497.67355697,0
+MCR.US,D,20121011,000000,4.2723,4.29682,4.24776,4.28088,419835.97405616,0
+MCR.US,D,20121012,000000,4.29682,4.29682,4.2723,4.28455,278778.14745213,0
+MCR.US,D,20121015,000000,4.27663,4.30174,4.25605,4.27663,358356.99898088,0
+MCR.US,D,20121016,000000,4.26946,4.29485,4.20725,4.22358,741491.00497829,0
+MCR.US,D,20121017,000000,4.27767,4.27767,4.2199,4.23228,351303.73681671,0
+MCR.US,D,20121018,000000,4.25719,4.25719,4.21132,4.22773,320086.93297967,0
+MCR.US,D,20121019,000000,4.25296,4.26568,4.24077,4.26568,231921.68569032,0
+MCR.US,D,20121022,000000,4.26946,4.29069,4.25719,4.27363,327905.17265361,0
+MCR.US,D,20121023,000000,4.26568,4.29069,4.25719,4.2821,287205.61436723,0
+MCR.US,D,20121024,000000,4.30693,4.30693,4.27767,4.2821,295533.48587247,0
+MCR.US,D,20121025,000000,4.26114,4.29069,4.25296,4.26568,487745.21022119,0
+MCR.US,D,20121026,000000,4.29872,4.32401,4.29069,4.30325,354326.56345848,0
+MCR.US,D,20121031,000000,4.31137,4.32815,4.29069,4.30325,475393.26034737,0
+MCR.US,D,20121101,000000,4.32401,4.35279,4.30325,4.35279,615279.25159711,0
+MCR.US,D,20121102,000000,4.34854,4.35686,4.30693,4.33203,311207.04861765,0
+MCR.US,D,20121105,000000,4.34854,4.34854,4.28607,4.29485,229255.91918813,0
+MCR.US,D,20121106,000000,4.29485,4.34042,4.26568,4.31137,414591.322154,0
+MCR.US,D,20121107,000000,4.31562,4.34042,4.30325,4.33647,333910.56396299,0
+MCR.US,D,20121108,000000,4.34042,4.34854,4.29069,4.32401,285221.12284953,0
+MCR.US,D,20121109,000000,4.34042,4.34042,4.29485,4.30325,245196.48239378,0
+MCR.US,D,20121112,000000,4.31562,4.35686,4.29485,4.34042,224815.4472443,0
+MCR.US,D,20121113,000000,4.34619,4.34619,4.27495,4.30448,332238.63250812,0
+MCR.US,D,20121114,000000,4.32089,4.32089,4.13665,4.16602,560428.66890564,0
+MCR.US,D,20121115,000000,4.10703,4.12846,3.94856,3.99869,2040139.9232214,0
+MCR.US,D,20121116,000000,3.92318,4.16158,3.92318,4.13665,554101.18180267,0
+MCR.US,D,20121119,000000,4.16602,4.2083,4.14061,4.2083,352079.30958283,0
+MCR.US,D,20121120,000000,4.22048,4.22048,4.17431,4.18311,282952.67846114,0
+MCR.US,D,20121121,000000,4.21198,4.22048,4.18311,4.18705,337946.29711356,0
+MCR.US,D,20121123,000000,4.21632,4.22048,4.20378,4.20378,150666.66460416,0
+MCR.US,D,20121126,000000,4.21198,4.22048,4.16602,4.17875,347608.11139555,0
+MCR.US,D,20121127,000000,4.18705,4.26228,4.17875,4.24133,414560.59591055,0
+MCR.US,D,20121128,000000,4.21198,4.28711,4.21198,4.26228,339389.37103088,0
+MCR.US,D,20121129,000000,4.26228,4.29192,4.25428,4.28711,235858.88295665,0
+MCR.US,D,20121130,000000,4.26662,4.29559,4.24992,4.26662,317976.35791116,0
+MCR.US,D,20121203,000000,4.24558,4.26662,4.21198,4.22905,427308.80837251,0
+MCR.US,D,20121204,000000,4.2083,4.26228,4.17875,4.23699,757687.97338804,0
+MCR.US,D,20121205,000000,4.21632,4.30004,4.21632,4.24133,743743.55648212,0
+MCR.US,D,20121206,000000,4.21198,4.25428,4.17875,4.17875,473926.87686605,0
+MCR.US,D,20121207,000000,4.16602,4.24133,4.16602,4.2083,350063.03229601,0
+MCR.US,D,20121210,000000,4.22425,4.26228,4.19952,4.26228,315523.55606199,0
+MCR.US,D,20121211,000000,4.26662,4.31712,4.24992,4.27495,281737.40255571,0
+MCR.US,D,20121212,000000,4.27495,4.31269,4.25832,4.29192,343019.30586255,0
+MCR.US,D,20121213,000000,4.27089,4.30448,4.25832,4.27089,276590.22701216,0
+MCR.US,D,20121214,000000,4.25832,4.27495,4.25428,4.26662,167135.93110257,0
+MCR.US,D,20121217,000000,4.26228,4.28711,4.24992,4.27495,250483.51532141,0
+MCR.US,D,20121218,000000,4.28088,4.30579,4.26822,4.28455,255976.09622258,0
+MCR.US,D,20121219,000000,4.28455,4.30193,4.25067,4.2554,336296.61569706,0
+MCR.US,D,20121220,000000,4.29372,4.30579,4.23416,4.27221,338921.06069941,0
+MCR.US,D,20121221,000000,4.24236,4.30193,4.23028,4.30193,317331.10679835,0
+MCR.US,D,20121224,000000,4.30193,4.30579,4.27221,4.28088,145906.21591802,0
+MCR.US,D,20121226,000000,4.26822,4.29372,4.24236,4.2554,211890.29400098,0
+MCR.US,D,20121227,000000,4.27221,4.27654,4.23028,4.23868,315675.06822803,0
+MCR.US,D,20121228,000000,4.23868,4.25067,4.19225,4.23028,407006.17812015,0
+MCR.US,D,20121231,000000,4.26568,4.29117,4.24057,4.28258,379270.97552566,0
+MCR.US,D,20130102,000000,4.28455,4.3646,4.25945,4.35195,355504.75596661,0
+MCR.US,D,20130103,000000,4.35195,4.41518,4.28917,4.41518,781680.93143337,0
+MCR.US,D,20130104,000000,4.41518,4.41518,4.33119,4.34799,291480.80031172,0
+MCR.US,D,20130107,000000,4.36045,4.40244,4.3226,4.35195,295532.42634684,0
+MCR.US,D,20130108,000000,4.32693,4.37338,4.30193,4.31845,391904.75921886,0
+MCR.US,D,20130109,000000,4.31845,4.37743,4.31845,4.37338,327292.76683555,0
+MCR.US,D,20130110,000000,4.3896,4.3896,4.3226,4.35648,348973.83994137,0
+MCR.US,D,20130111,000000,4.37743,4.43218,4.34384,4.43218,408966.30054824,0
+MCR.US,D,20130114,000000,4.40641,4.43218,4.38139,4.40244,438244.17246991,0
+MCR.US,D,20130115,000000,4.37582,4.44793,4.37582,4.44387,342554.174108,0
+MCR.US,D,20130116,000000,4.4134,4.4771,4.40519,4.42604,418459.65025396,0
+MCR.US,D,20130117,000000,4.45559,4.48116,4.4351,4.46871,294286.42419797,0
+MCR.US,D,20130118,000000,4.45559,4.4853,4.45559,4.4771,208539.01441177,0
+MCR.US,D,20130122,000000,4.4853,4.4853,4.42236,4.4351,326795.84931189,0
+MCR.US,D,20130123,000000,4.45559,4.4771,4.44387,4.45559,295611.8907696,0
+MCR.US,D,20130124,000000,4.46871,4.47362,4.44387,4.47362,287010.66165007,0
+MCR.US,D,20130125,000000,4.47362,4.47362,4.4351,4.43906,320243.74277393,0
+MCR.US,D,20130128,000000,4.43906,4.44793,4.40093,4.43076,365382.71347849,0
+MCR.US,D,20130129,000000,4.4134,4.42604,4.30786,4.34193,1125062.5950638,0
+MCR.US,D,20130130,000000,4.33771,4.34193,4.25737,4.29512,746976.16920001,0
+MCR.US,D,20130131,000000,4.33533,4.35686,4.31845,4.33948,320074.21867204,0
+MCR.US,D,20130201,000000,4.30786,4.35893,4.30786,4.35893,250045.93123339,0
+MCR.US,D,20130204,000000,4.3122,4.35893,4.29512,4.32052,295662.74800018,0
+MCR.US,D,20130205,000000,4.30786,4.34996,4.29512,4.3122,472823.91067813,0
+MCR.US,D,20130206,000000,4.30399,4.33771,4.28258,4.3291,222752.55082946,0
+MCR.US,D,20130207,000000,4.31655,4.34193,4.31655,4.33326,163842.92542339,0
+MCR.US,D,20130208,000000,4.33326,4.35497,4.30399,4.35497,384676.67532461,0
+MCR.US,D,20130211,000000,4.3291,4.35497,4.32476,4.35497,218564.24598719,0
+MCR.US,D,20130212,000000,4.34325,4.35987,4.34325,4.34742,299406.05207498,0
+MCR.US,D,20130213,000000,4.34325,4.35987,4.31769,4.33865,250505.76535979,0
+MCR.US,D,20130214,000000,4.32174,4.33865,4.30901,4.31315,299942.1720472,0
+MCR.US,D,20130215,000000,4.28352,4.32608,4.28352,4.31315,342771.37686356,0
+MCR.US,D,20130219,000000,4.31769,4.33865,4.30486,4.33042,305787.57498542,0
+MCR.US,D,20130220,000000,4.33042,4.34742,4.32174,4.34325,448625.40465929,0
+MCR.US,D,20130221,000000,4.33468,4.36412,4.33468,4.35572,348381.5651104,0
+MCR.US,D,20130222,000000,4.36885,4.36885,4.30486,4.34742,335414.03084162,0
+MCR.US,D,20130225,000000,4.33042,4.35987,4.32174,4.35572,239253.60309696,0
+MCR.US,D,20130226,000000,4.33468,4.38101,4.33468,4.3729,282702.63041083,0
+MCR.US,D,20130227,000000,4.33865,4.38101,4.33865,4.38101,349681.60306675,0
+MCR.US,D,20130228,000000,4.40914,4.43076,4.3796,4.388,334410.66006357,0
+MCR.US,D,20130301,000000,4.34325,4.40244,4.34325,4.39376,311454.97761666,0
+MCR.US,D,20130304,000000,4.36885,4.3896,4.32608,4.33865,352789.19175949,0
+MCR.US,D,20130305,000000,4.33468,4.3896,4.33468,4.3729,363208.56687177,0
+MCR.US,D,20130306,000000,4.36885,4.40244,4.36885,4.40244,234696.58333309,0
+MCR.US,D,20130307,000000,4.37687,4.40244,4.35987,4.38101,303094.26081669,0
+MCR.US,D,20130308,000000,4.37687,4.41518,4.37687,4.39838,210164.32673864,0
+MCR.US,D,20130311,000000,4.38101,4.41518,4.38101,4.40641,251796.2675854,0
+MCR.US,D,20130312,000000,4.39149,4.42528,4.38262,4.40773,226012.71121388,0
+MCR.US,D,20130313,000000,4.41245,4.41245,4.36515,4.37855,189441.06480846,0
+MCR.US,D,20130314,000000,4.37007,4.39149,4.28834,4.33128,336965.17637389,0
+MCR.US,D,20130315,000000,4.33128,4.33948,4.2286,4.25842,434234.92746026,0
+MCR.US,D,20130318,000000,4.24558,4.33128,4.24558,4.33128,235074.83398545,0
+MCR.US,D,20130319,000000,4.33948,4.33948,4.3056,4.33128,184863.9140575,0
+MCR.US,D,20130320,000000,4.35243,4.37007,4.32693,4.37007,224071.66024726,0
+MCR.US,D,20130321,000000,4.36515,4.41659,4.3225,4.37007,482860.79703554,0
+MCR.US,D,20130322,000000,4.38668,4.38668,4.31392,4.34835,479010.48087141,0
+MCR.US,D,20130325,000000,4.33533,4.35686,4.3225,4.33533,236371.69336488,0
+MCR.US,D,20130326,000000,4.32693,4.35686,4.30975,4.34835,411031.31601435,0
+MCR.US,D,20130327,000000,4.32693,4.37384,4.32693,4.37007,250875.53980702,0
+MCR.US,D,20130328,000000,4.39875,4.39875,4.33128,4.33533,483274.01203388,0
+MCR.US,D,20130401,000000,4.33948,4.35686,4.3056,4.31392,301682.97266847,0
+MCR.US,D,20130402,000000,4.33948,4.34835,4.31392,4.33948,219407.62839409,0
+MCR.US,D,20130403,000000,4.33948,4.33948,4.25438,4.30975,285898.15973142,0
+MCR.US,D,20130404,000000,4.3056,4.32693,4.28408,4.30135,403709.99386406,0
+MCR.US,D,20130405,000000,4.267,4.34439,4.267,4.32693,190334.24492029,0
+MCR.US,D,20130408,000000,4.33128,4.34835,4.3056,4.34835,213616.26126333,0
+MCR.US,D,20130409,000000,4.33128,4.35686,4.30135,4.33533,539784.87139823,0
+MCR.US,D,20130410,000000,4.3225,4.35686,4.31392,4.34835,268405.39146786,0
+MCR.US,D,20130411,000000,4.34835,4.37007,4.34835,4.37007,201237.82324861,0
+MCR.US,D,20130412,000000,4.35243,4.40377,4.33128,4.39508,370538.36522716,0
+MCR.US,D,20130415,000000,4.38262,4.39149,4.3612,4.37007,172371.04727401,0
+MCR.US,D,20130416,000000,4.3796,4.39602,4.36214,4.37111,255509.90494239,0
+MCR.US,D,20130417,000000,4.35328,4.4046,4.35328,4.4046,286768.03027924,0
+MCR.US,D,20130418,000000,4.39205,4.4046,4.36214,4.4046,362897.06633455,0
+MCR.US,D,20130419,000000,4.39602,4.43076,4.39205,4.4134,146474.12165934,0
+MCR.US,D,20130422,000000,4.40036,4.42236,4.39602,4.40036,162276.94653222,0
+MCR.US,D,20130423,000000,4.38753,4.42604,4.36611,4.4134,396792.3509814,0
+MCR.US,D,20130424,000000,4.41736,4.4351,4.40036,4.4351,218719.9962558,0
+MCR.US,D,20130425,000000,4.4134,4.45226,4.4134,4.43076,387750.35919696,0
+MCR.US,D,20130426,000000,4.44793,4.46049,4.43076,4.45596,184659.42560959,0
+MCR.US,D,20130429,000000,4.44387,4.4653,4.4351,4.45596,284828.03883826,0
+MCR.US,D,20130430,000000,4.472,4.47635,4.43709,4.45447,329226.4011227,0
+MCR.US,D,20130501,000000,4.4134,4.46945,4.4134,4.46945,247135.41430912,0
+MCR.US,D,20130502,000000,4.4653,4.46945,4.43906,4.45226,259984.28170658,0
+MCR.US,D,20130503,000000,4.44387,4.47739,4.42604,4.4351,334635.27949857,0
+MCR.US,D,20130506,000000,4.43076,4.4653,4.40914,4.45226,472218.92153953,0
+MCR.US,D,20130507,000000,4.4351,4.46049,4.42236,4.42604,213643.8089299,0
+MCR.US,D,20130508,000000,4.44387,4.47739,4.43906,4.47739,291485.03841427,0
+MCR.US,D,20130509,000000,4.45596,4.51664,4.44387,4.48209,345307.88123804,0
+MCR.US,D,20130510,000000,4.46945,4.49513,4.45596,4.46945,258820.92255738,0
+MCR.US,D,20130513,000000,4.44793,4.49513,4.43906,4.48626,275287.01047889,0
+MCR.US,D,20130514,000000,4.47039,4.49618,4.44888,4.47474,384383.18672321,0
+MCR.US,D,20130515,000000,4.4571,4.49618,4.45255,4.49618,267539.75902259,0
+MCR.US,D,20130516,000000,4.47474,4.48305,4.45255,4.47039,248475.71423967,0
+MCR.US,D,20130517,000000,4.48305,4.48739,4.44888,4.44888,228626.56095986,0
+MCR.US,D,20130520,000000,4.43991,4.53437,4.43991,4.52599,366246.22687248,0
+MCR.US,D,20130521,000000,4.50928,4.51363,4.47802,4.47802,279669.20851268,0
+MCR.US,D,20130522,000000,4.47474,4.52599,4.47039,4.47039,291262.53803055,0
+MCR.US,D,20130523,000000,4.46143,4.49618,4.46143,4.48739,185781.46325897,0
+MCR.US,D,20130524,000000,4.48739,4.49153,4.45255,4.47802,146975.27728556,0
+MCR.US,D,20130528,000000,4.49398,4.50769,4.425,4.43764,309798.93904635,0
+MCR.US,D,20130529,000000,4.4031,4.42028,4.26427,4.33771,746070.27478055,0
+MCR.US,D,20130530,000000,4.28872,4.34042,4.28872,4.29691,261736.73710986,0
+MCR.US,D,20130531,000000,4.2839,4.35497,4.20914,4.22235,589947.05314686,0
+MCR.US,D,20130603,000000,4.14194,4.18509,4.09012,4.11618,693078.10005602,0
+MCR.US,D,20130604,000000,4.10334,4.19924,4.0906,4.16838,1030204.3243267,0
+MCR.US,D,20130605,000000,4.13846,4.19489,4.12072,4.15562,820944.83248188,0
+MCR.US,D,20130606,000000,4.15129,4.16838,4.13392,4.16431,639157.78087365,0
+MCR.US,D,20130607,000000,4.14713,4.16838,4.1076,4.11646,560946.77694204,0
+MCR.US,D,20130610,000000,4.08617,4.11646,4.08617,4.1076,588451.00294771,0
+MCR.US,D,20130611,000000,4.07739,4.1123,4.04709,4.08617,845658.26796023,0
+MCR.US,D,20130612,000000,4.07304,4.09476,4.02093,4.02548,714411.64875298,0
+MCR.US,D,20130613,000000,3.98612,4.05133,3.94224,4.02963,929287.68599845,0
+MCR.US,D,20130614,000000,4.02963,4.13846,4.02963,4.12948,498858.57462557,0
+MCR.US,D,20130617,000000,4.11646,4.15562,4.1123,4.11646,372640.46409055,0
+MCR.US,D,20130618,000000,4.07739,4.1076,4.02963,4.0906,273584.35278054,0
+MCR.US,D,20130619,000000,4.06011,4.08182,3.99064,3.99064,559009.96407795,0
+MCR.US,D,20130620,000000,3.96461,3.96461,3.89504,3.91685,702157.17523777,0
+MCR.US,D,20130621,000000,3.91685,3.95167,3.90787,3.93411,548678.52959353,0
+MCR.US,D,20130624,000000,3.89504,3.89504,3.76055,3.81717,1111848.1913216,0
+MCR.US,D,20130625,000000,3.82984,3.8774,3.7949,3.8604,853166.0666226,0
+MCR.US,D,20130626,000000,3.86446,3.99933,3.86446,3.99517,494076.93542671,0
+MCR.US,D,20130627,000000,3.97753,4.05133,3.96858,4.03795,555430.88647686,0
+MCR.US,D,20130628,000000,4.05578,4.05578,3.97753,4.01698,556006.20889763,0
+MCR.US,D,20130701,000000,3.99517,4.05578,3.99517,4.03795,342412.19767268,0
+MCR.US,D,20130702,000000,4.03795,4.03795,3.93411,3.95544,537355.37911305,0
+MCR.US,D,20130703,000000,3.91685,3.95544,3.89968,3.95167,250513.18203923,0
+MCR.US,D,20130705,000000,3.91685,3.9296,3.86446,3.88608,422678.6813397,0
+MCR.US,D,20130708,000000,3.87353,3.91251,3.83408,3.86446,1104283.1782747,0
+MCR.US,D,20130709,000000,3.86446,3.9259,3.86446,3.91251,465017.32578621,0
+MCR.US,D,20130710,000000,3.8822,3.94724,3.8822,3.9296,606075.15239022,0
+MCR.US,D,20130711,000000,3.94224,4.00349,3.94224,3.98612,589068.70639396,0
+MCR.US,D,20130712,000000,3.94724,3.99933,3.94724,3.96858,374041.15698242,0
+MCR.US,D,20130715,000000,3.95544,3.98179,3.95544,3.95544,339901.12191346,0
+MCR.US,D,20130716,000000,3.93893,3.95592,3.93469,3.94281,324175.64241208,0
+MCR.US,D,20130717,000000,3.93893,3.98234,3.93893,3.96489,306842.86251968,0
+MCR.US,D,20130718,000000,3.94771,3.9783,3.94771,3.95204,399423.15313759,0
+MCR.US,D,20130719,000000,3.94771,3.96489,3.94281,3.96489,342122.94717383,0
+MCR.US,D,20130722,000000,3.95204,3.96489,3.92977,3.94771,607651.72653777,0
+MCR.US,D,20130723,000000,3.93893,3.96489,3.93893,3.95204,391721.46128368,0
+MCR.US,D,20130724,000000,3.94281,3.94281,3.91711,3.92619,303931.28606976,0
+MCR.US,D,20130725,000000,3.90806,3.96922,3.90806,3.96489,360828.87229152,0
+MCR.US,D,20130726,000000,3.93469,3.96489,3.92619,3.96489,198600.6639386,0
+MCR.US,D,20130729,000000,3.95204,3.95204,3.9127,3.91711,223165.76582779,0
+MCR.US,D,20130730,000000,3.91711,3.92977,3.9127,3.92619,357083.44916544,0
+MCR.US,D,20130731,000000,3.93469,3.93469,3.89513,3.92119,427400.98710291,0
+MCR.US,D,20130801,000000,3.9127,3.92619,3.89978,3.89978,360213.28789655,0
+MCR.US,D,20130802,000000,3.891,3.90373,3.8822,3.88608,434691.58300973,0
+MCR.US,D,20130805,000000,3.86436,3.88608,3.86022,3.86436,592575.73625177,0
+MCR.US,D,20130806,000000,3.84276,3.87343,3.83388,3.8556,373434.04879252,0
+MCR.US,D,20130807,000000,3.8204,3.86022,3.8204,3.8556,442500.28695292,0
+MCR.US,D,20130808,000000,3.8556,3.86436,3.8254,3.85182,424649.39902414,0
+MCR.US,D,20130809,000000,3.84276,3.891,3.84276,3.86022,380844.3710963,0
+MCR.US,D,20130812,000000,3.83852,3.869,3.83852,3.85182,362879.05439874,0
+MCR.US,D,20130813,000000,3.85182,3.88617,3.85182,3.86446,608638.14490564,0
+MCR.US,D,20130814,000000,3.85182,3.86446,3.84266,3.84266,398745.05673003,0
+MCR.US,D,20130815,000000,3.81672,3.83842,3.79406,3.79915,393882.89358275,0
+MCR.US,D,20130816,000000,3.79915,3.80756,3.7901,3.79915,469460.97630694,0
+MCR.US,D,20130819,000000,3.78112,3.80756,3.7327,3.74157,1095214.6983493,0
+MCR.US,D,20130820,000000,3.7547,3.79406,3.7547,3.7901,430051.92024619,0
+MCR.US,D,20130821,000000,3.76385,3.7901,3.75063,3.77254,486023.48106138,0
+MCR.US,D,20130822,000000,3.76763,3.80302,3.76763,3.78557,616616.37295075,0
+MCR.US,D,20130823,000000,3.76763,3.80302,3.76763,3.79406,688226.53216511,0
+MCR.US,D,20130826,000000,3.78557,3.80302,3.78112,3.80302,411318.44746193,0
+MCR.US,D,20130827,000000,3.76763,3.80302,3.76763,3.7901,411532.47164056,0
+MCR.US,D,20130828,000000,3.76763,3.78112,3.76763,3.78112,419957.8195044,0
+MCR.US,D,20130829,000000,3.75922,3.8118,3.75922,3.80302,777776.57946176,0
+MCR.US,D,20130830,000000,3.7901,3.81672,3.7901,3.8118,376527.86365198,0
+MCR.US,D,20130903,000000,3.80237,3.82011,3.79339,3.80237,368718.10018313,0
+MCR.US,D,20130904,000000,3.79339,3.82926,3.79339,3.8251,387693.14481258,0
+MCR.US,D,20130905,000000,3.81114,3.84652,3.7983,3.7983,927875.3383246,0
+MCR.US,D,20130906,000000,3.7983,3.83794,3.7983,3.80707,411815.36498558,0
+MCR.US,D,20130909,000000,3.79406,3.82964,3.79406,3.81672,322174.19848416,0
+MCR.US,D,20130910,000000,3.81114,3.82011,3.80707,3.82011,384403.31771031,0
+MCR.US,D,20130911,000000,3.8252,3.82964,3.79406,3.79406,454753.70094252,0
+MCR.US,D,20130912,000000,3.79406,3.8118,3.78557,3.79406,602682.55130119,0
+MCR.US,D,20130913,000000,3.79339,3.81114,3.79339,3.7983,225429.97211363,0
+MCR.US,D,20130916,000000,3.81672,3.84701,3.8118,3.83842,265574.33896634,0
+MCR.US,D,20130917,000000,3.83333,3.84652,3.82926,3.83333,492439.96831785,0
+MCR.US,D,20130918,000000,3.82926,3.90836,3.81114,3.90836,370049.9239086,0
+MCR.US,D,20130919,000000,3.89118,3.89987,3.86872,3.8774,458933.52957969,0
+MCR.US,D,20130920,000000,3.88608,3.91306,3.86409,3.90419,346423.5617336,0
+MCR.US,D,20130923,000000,3.8822,3.90836,3.8774,3.89523,323834.47515704,0
+MCR.US,D,20130924,000000,3.89987,3.93015,3.89523,3.93015,231628.19708892,0
+MCR.US,D,20130925,000000,3.91306,3.94847,3.91306,3.93015,348219.45768798,0
+MCR.US,D,20130926,000000,3.93525,3.94847,3.92685,3.93525,232068.95975383,0
+MCR.US,D,20130927,000000,3.92156,3.94366,3.91751,3.9397,274725.46189139,0
+MCR.US,D,20130930,000000,3.93525,3.96593,3.93015,3.95289,505403.26448408,0
+MCR.US,D,20131001,000000,3.95289,3.97461,3.94366,3.97018,268893.83278644,0
+MCR.US,D,20131002,000000,3.9397,3.96593,3.9397,3.94847,561250.86079978,0
+MCR.US,D,20131003,000000,3.92685,3.94847,3.92685,3.93525,373369.41772868,0
+MCR.US,D,20131004,000000,3.92156,3.93015,3.91306,3.92685,286252.04129412,0
+MCR.US,D,20131007,000000,3.91751,3.92685,3.90836,3.92685,371199.50922452,0
+MCR.US,D,20131008,000000,3.91751,3.93015,3.91306,3.91751,315437.7344854,0
+MCR.US,D,20131009,000000,3.91306,3.92156,3.90836,3.91751,195358.51549,0
+MCR.US,D,20131010,000000,3.92156,3.93525,3.92156,3.92685,270292.40662702,0
+MCR.US,D,20131011,000000,3.91751,3.9397,3.91751,3.9397,301100.23356822,0
+MCR.US,D,20131014,000000,3.92156,3.93015,3.91751,3.92156,261246.17674001,0
+MCR.US,D,20131015,000000,3.92986,3.9393,3.92119,3.93487,389341.76670343,0
+MCR.US,D,20131016,000000,3.92629,3.96168,3.92629,3.93487,487745.21022119,0
+MCR.US,D,20131017,000000,3.93487,3.96574,3.93487,3.96574,319408.83657213,0
+MCR.US,D,20131018,000000,3.96168,3.99659,3.96168,3.97452,410444.33881157,0
+MCR.US,D,20131021,000000,3.97452,3.97942,3.96574,3.97018,241010.29660277,0
+MCR.US,D,20131022,000000,3.97018,3.99659,3.97018,3.98829,225068.6738715,0
+MCR.US,D,20131023,000000,3.97452,4.00142,3.97452,3.98829,267477.24701004,0
+MCR.US,D,20131024,000000,3.98303,4.00565,3.98303,4.00142,206023.70055002,0
+MCR.US,D,20131025,000000,3.98829,4.02314,3.98829,4.01462,388095.76455457,0
+MCR.US,D,20131028,000000,4.01936,4.02314,4.00565,4.01462,260745.0211138,0
+MCR.US,D,20131029,000000,4.01936,4.01936,3.99659,3.99659,307014.50567284,0
+MCR.US,D,20131030,000000,3.98829,4.00565,3.98829,3.99244,219478.61661173,0
+MCR.US,D,20131031,000000,3.99244,4.00142,3.98303,4.00142,326965.37341377,0
+MCR.US,D,20131101,000000,3.99659,4.02314,3.99244,3.99659,592938.09401955,0
+MCR.US,D,20131104,000000,4.00565,4.03643,4.00142,4.02314,395533.6345249,0
+MCR.US,D,20131105,000000,4.0099,4.02314,4.0099,4.01936,170171.47205201,0
+MCR.US,D,20131106,000000,4.01936,4.04133,4.01462,4.03264,249514.04936373,0
+MCR.US,D,20131107,000000,4.02314,4.04133,4.01462,4.04133,215673.86005,0
+MCR.US,D,20131108,000000,4.02314,4.03264,3.99659,3.99659,250894.61126848,0
+MCR.US,D,20131111,000000,4.01462,4.01936,4.00142,4.01462,252892.87661947,0
+MCR.US,D,20131112,000000,4.00943,4.02755,4.00519,4.00519,961899.88509915,0
+MCR.US,D,20131113,000000,4.00084,4.02264,3.99181,4.01878,421914.76335556,0
+MCR.US,D,20131114,000000,4.00519,4.01878,3.98763,3.98763,417732.81566712,0
+MCR.US,D,20131115,000000,3.97405,3.99623,3.97405,3.98763,310095.60622465,0
+MCR.US,D,20131118,000000,3.99181,4.00943,3.97847,3.99181,497606.21532287,0
+MCR.US,D,20131119,000000,3.98763,4.00519,3.98273,4.00519,517643.96416603,0
+MCR.US,D,20131120,000000,4.00519,4.01406,3.99623,4.00943,515973.0922368,0
+MCR.US,D,20131121,000000,4.00943,4.01406,3.99623,3.99623,358227.73685319,0
+MCR.US,D,20131122,000000,3.99623,4.00943,3.99181,3.99623,277812.91959701,0
+MCR.US,D,20131125,000000,3.98763,4.00519,3.98273,3.99623,285687.31412971,0
+MCR.US,D,20131126,000000,3.98763,4.00084,3.98273,4.00084,242554.0254556,0
+MCR.US,D,20131127,000000,3.99181,4.00084,3.98763,3.99623,197699.0076217,0
+MCR.US,D,20131129,000000,3.99181,4.01878,3.99181,4.00519,369668.49467935,0
+MCR.US,D,20131202,000000,3.99623,4.01878,3.99623,4.00943,272338.35063167,0
+MCR.US,D,20131203,000000,3.99181,4.01406,3.98763,3.99181,343404.97319435,0
+MCR.US,D,20131204,000000,3.98763,3.99623,3.97405,3.97847,300630.86371112,0
+MCR.US,D,20131205,000000,3.96932,3.97847,3.96082,3.96082,291423.58592734,0
+MCR.US,D,20131206,000000,3.99623,4.01878,3.96497,3.99181,415323.45436903,0
+MCR.US,D,20131209,000000,3.98273,3.99623,3.97405,3.97405,248750.1313796,0
+MCR.US,D,20131210,000000,3.98763,4.00084,3.97405,4.00084,275684.33259267,0
+MCR.US,D,20131211,000000,3.99623,4.00519,3.98273,4.00084,387408.13241628,0
+MCR.US,D,20131212,000000,4.00084,4.00519,3.98763,4.00519,281744.81923518,0
+MCR.US,D,20131213,000000,3.99181,3.99623,3.97405,3.97405,315768.30648407,0
+MCR.US,D,20131216,000000,3.97405,3.97847,3.96497,3.96932,498797.12213864,0
+MCR.US,D,20131217,000000,3.96423,3.97763,3.96423,3.96838,558113.60538922,0
+MCR.US,D,20131218,000000,3.96838,3.98659,3.9414,3.96423,800082.77269331,0
+MCR.US,D,20131219,000000,3.95498,3.97763,3.95092,3.96838,455028.11808246,0
+MCR.US,D,20131220,000000,3.95498,3.99991,3.95498,3.98659,386666.46447051,0
+MCR.US,D,20131223,000000,3.99102,4.06258,3.98659,4.05834,580806.52547819,0
+MCR.US,D,20131224,000000,4.07182,4.08542,4.06258,4.07655,196750.73217675,0
+MCR.US,D,20131226,000000,4.08059,4.08995,4.03596,4.03596,686066.15939167,0
+MCR.US,D,20131227,000000,4.0269,4.06258,4.0269,4.06258,502106.02070238,0
+MCR.US,D,20131230,000000,4.06748,4.07655,4.0539,4.05834,452291.3633626,0
+MCR.US,D,20131231,000000,4.05834,4.07182,4.05834,4.06268,534014.69478021,0
+MCR.US,D,20140102,000000,4.04956,4.07182,4.04956,4.07182,422531.40727617,0
+MCR.US,D,20140103,000000,4.05834,4.08542,4.05834,4.07655,286793.45889452,0
+MCR.US,D,20140106,000000,4.06748,4.08995,4.06258,4.08542,199595.55851157,0
+MCR.US,D,20140107,000000,4.08059,4.09882,4.07655,4.08542,271109.30089297,0
+MCR.US,D,20140108,000000,4.07655,4.11665,4.07655,4.08542,837260.46776297,0
+MCR.US,D,20140109,000000,4.08059,4.1124,4.07655,4.08995,593000.60603212,0
+MCR.US,D,20140110,000000,4.08542,4.12581,4.08542,4.11665,403299.95744263,0
+MCR.US,D,20140113,000000,4.10751,4.12581,4.08542,4.08542,409701.61134016,0
+MCR.US,D,20140114,000000,4.07986,4.09324,4.0755,4.07986,393642.38126321,0
+MCR.US,D,20140115,000000,4.08465,4.09796,4.07986,4.07986,391056.07918377,0
+MCR.US,D,20140116,000000,4.06182,4.08465,4.06182,4.06634,420173.96273429,0
+MCR.US,D,20140117,000000,4.06634,4.0755,4.06182,4.07107,259135.60167151,0
+MCR.US,D,20140121,000000,4.07107,4.08465,4.07107,4.0755,336115.43681318,0
+MCR.US,D,20140122,000000,4.08465,4.09796,4.07986,4.09324,390231.76823834,0
+MCR.US,D,20140123,000000,4.09324,4.10674,4.08898,4.10674,753355.57305919,0
+MCR.US,D,20140124,000000,4.09324,4.10674,4.0755,4.08465,225303.88856287,0
+MCR.US,D,20140127,000000,4.06634,4.06634,4.05266,4.06182,446016.85254147,0
+MCR.US,D,20140128,000000,4.04814,4.07107,4.04814,4.06634,280126.92358778,0
+MCR.US,D,20140129,000000,4.05266,4.06182,4.04814,4.05766,253603.8183218,0
+MCR.US,D,20140130,000000,4.05266,4.06182,4.04415,4.04814,327292.76683555,0
+MCR.US,D,20140131,000000,4.04415,4.05766,4.04415,4.04814,206465.52274057,0
+MCR.US,D,20140203,000000,4.03897,4.06182,4.03897,4.05766,300618.14940348,0
+MCR.US,D,20140204,000000,4.04814,4.06634,4.04814,4.05266,426793.87891302,0
+MCR.US,D,20140205,000000,4.04814,4.05766,4.04415,4.05766,373844.08521397,0
+MCR.US,D,20140206,000000,4.06182,4.0755,4.05266,4.06634,1092169.6216694,0
+MCR.US,D,20140207,000000,4.0755,4.10278,4.06634,4.10278,521640.49486804,0
+MCR.US,D,20140210,000000,4.08898,4.10278,4.08465,4.09796,316809.82018505,0
+MCR.US,D,20140211,000000,4.09324,4.10674,4.08898,4.10278,187116.46556134,0
+MCR.US,D,20140212,000000,4.09324,4.09796,4.0755,4.09324,599647.01035176,0
+MCR.US,D,20140213,000000,4.07986,4.08898,4.05266,4.05266,504139.25039938,0
+MCR.US,D,20140214,000000,4.05766,4.08465,4.05766,4.0755,302872.8199586,0
+MCR.US,D,20140218,000000,4.07475,4.10202,4.07475,4.09693,459794.92392242,0
+MCR.US,D,20140219,000000,4.08826,4.106,4.08372,4.08372,289306.653705,0
+MCR.US,D,20140220,000000,4.08372,4.106,4.08372,4.08826,337312.70078275,0
+MCR.US,D,20140221,000000,4.09268,4.09693,4.08372,4.09268,469912.33422823,0
+MCR.US,D,20140224,000000,4.09268,4.12449,4.08826,4.12449,472319.57647502,0
+MCR.US,D,20140225,000000,4.11118,4.12903,4.10202,4.11543,395686.20621659,0
+MCR.US,D,20140226,000000,4.11543,4.11966,4.11118,4.11966,184530.16348191,0
+MCR.US,D,20140227,000000,4.11118,4.12449,4.11118,4.12449,233977.16542571,0
+MCR.US,D,20140228,000000,4.11966,4.14723,4.11966,4.14288,209181.08694769,0
+MCR.US,D,20140303,000000,4.12903,4.15176,4.11966,4.15176,273084.25667997,0
+MCR.US,D,20140304,000000,4.15176,4.15621,4.14298,4.14723,356211.45956635,0
+MCR.US,D,20140305,000000,4.13826,4.14288,4.12903,4.13826,468068.75962018,0
+MCR.US,D,20140306,000000,4.13337,4.14723,4.13337,4.14288,396591.04111041,0
+MCR.US,D,20140307,000000,4.13826,4.14723,4.11543,4.12449,510531.3685662,0
+MCR.US,D,20140310,000000,4.11118,4.12449,4.106,4.11543,309110.24738243,0
+MCR.US,D,20140311,000000,4.11118,4.16055,4.11118,4.15621,514994.0905484,0
+MCR.US,D,20140312,000000,4.13337,4.16055,4.13337,4.15168,163033.44783688,0
+MCR.US,D,20140313,000000,4.14723,4.15621,4.12903,4.15168,238338.17294676,0
+MCR.US,D,20140314,000000,4.13826,4.15168,4.13337,4.13337,148622.83965078,0
+MCR.US,D,20140317,000000,4.13337,4.14723,4.12903,4.14723,174848.21821284,0
+MCR.US,D,20140318,000000,4.14288,4.14723,4.12883,4.14288,267066.15106296,0
+MCR.US,D,20140319,000000,4.13826,4.15631,4.13337,4.14288,162399.85150609,0
+MCR.US,D,20140320,000000,4.13337,4.14723,4.12883,4.13826,126261.55108612,0
+MCR.US,D,20140321,000000,4.13826,4.15631,4.13826,4.15176,156819.32997706,0
+MCR.US,D,20140324,000000,4.14288,4.16545,4.13826,4.13826,155319.04167534,0
+MCR.US,D,20140325,000000,4.13826,4.16545,4.13826,4.16545,335549.65012311,0
+MCR.US,D,20140326,000000,4.15631,4.16065,4.13337,4.13826,202537.86120495,0
+MCR.US,D,20140327,000000,4.13826,4.16065,4.13826,4.14723,295110.7351434,0
+MCR.US,D,20140328,000000,4.14288,4.15176,4.14288,4.15176,331220.42837118,0
+MCR.US,D,20140331,000000,4.16065,4.16545,4.15176,4.16545,347509.57551131,0
+MCR.US,D,20140401,000000,4.15631,4.17904,4.15631,4.17431,273351.25714045,0
+MCR.US,D,20140402,000000,4.16545,4.19291,4.15631,4.17431,310994.08396466,0
+MCR.US,D,20140403,000000,4.16545,4.19706,4.16065,4.18367,379998.86963814,0
+MCR.US,D,20140404,000000,4.17904,4.19706,4.17431,4.18367,174058.87161341,0
+MCR.US,D,20140407,000000,4.17008,4.18367,4.17008,4.17904,187328.3706887,0
+MCR.US,D,20140408,000000,4.17431,4.17431,4.16545,4.17431,176796.68585891,0
+MCR.US,D,20140409,000000,4.16065,4.17904,4.15631,4.17008,278452.87308164,0
+MCR.US,D,20140410,000000,4.17904,4.18367,4.16065,4.17431,354684.68312372,0
+MCR.US,D,20140411,000000,4.16065,4.17904,4.16065,4.16545,278778.14745213,0
+MCR.US,D,20140414,000000,4.17008,4.18367,4.16545,4.18367,215655.84811417,0
+MCR.US,D,20140415,000000,4.19301,4.20187,4.17423,4.19706,436531.97904085,0
+MCR.US,D,20140416,000000,4.18367,4.21104,4.17423,4.21104,299977.13639321,0
+MCR.US,D,20140417,000000,4.20187,4.20632,4.18367,4.20187,184964.56899299,0
+MCR.US,D,20140421,000000,4.19301,4.24302,4.18764,4.24302,288684.7121562,0
+MCR.US,D,20140422,000000,4.22954,4.23388,4.22029,4.23388,115070.84131025,0
+MCR.US,D,20140423,000000,4.23888,4.24822,4.23388,4.24822,217994.22119458,0
+MCR.US,D,20140424,000000,4.24302,4.24302,4.22954,4.24302,195145.550837,0
+MCR.US,D,20140425,000000,4.23888,4.25719,4.23388,4.2519,115744.69961525,0
+MCR.US,D,20140428,000000,4.24822,4.25719,4.23888,4.24822,160984.32525531,0
+MCR.US,D,20140429,000000,4.24302,4.26625,4.24302,4.26625,191517.73505659,0
+MCR.US,D,20140430,000000,4.26625,4.27539,4.24822,4.26625,293033.00536963,0
+MCR.US,D,20140501,000000,4.27539,4.30306,4.26134,4.30306,274533.68775112,0
+MCR.US,D,20140502,000000,4.28022,4.30721,4.26625,4.28937,195145.550837,0
+MCR.US,D,20140505,000000,4.27539,4.2939,4.27539,4.2939,218192.35248867,0
+MCR.US,D,20140506,000000,4.28437,4.2939,4.27539,4.27539,114826.09088815,0
+MCR.US,D,20140507,000000,4.28437,4.28437,4.23388,4.24822,413657.88006797,0
+MCR.US,D,20140508,000000,4.22954,4.23888,4.20187,4.21576,1525096.0349681,0
+MCR.US,D,20140509,000000,4.21104,4.21576,4.18764,4.20187,1353623.4654343,0
+MCR.US,D,20140512,000000,4.20632,4.23888,4.20187,4.23888,516376.7715044,0
+MCR.US,D,20140513,000000,4.23388,4.23388,4.21548,4.22445,331392.07152432,0
+MCR.US,D,20140514,000000,4.22019,4.22954,4.21548,4.22954,280939.57975122,0
+MCR.US,D,20140515,000000,4.22019,4.22954,4.20612,4.22445,311386.10845028,0
+MCR.US,D,20140516,000000,4.22954,4.22954,4.21094,4.22019,423921.50491165,0
+MCR.US,D,20140519,000000,4.22019,4.22954,4.21094,4.22954,325070.94157516,0
+MCR.US,D,20140520,000000,4.21548,4.22954,4.21548,4.22019,348403.81514879,0
+MCR.US,D,20140521,000000,4.22445,4.23888,4.22445,4.23388,355430.58917202,0
+MCR.US,D,20140522,000000,4.23388,4.23388,4.22445,4.22445,205108.27039982,0
+MCR.US,D,20140523,000000,4.22445,4.23388,4.21548,4.22445,290571.72731535,0
+MCR.US,D,20140527,000000,4.22019,4.22954,4.21548,4.21548,206657.29688083,0
+MCR.US,D,20140528,000000,4.21548,4.23388,4.20612,4.23388,227846.75009119,0
+MCR.US,D,20140529,000000,4.22445,4.24312,4.22445,4.24312,547619.00395672,0
+MCR.US,D,20140530,000000,4.23388,4.24822,4.22954,4.24312,161116.76595991,0
+MCR.US,D,20140602,000000,4.23388,4.23888,4.22019,4.22019,337885.90415227,0
+MCR.US,D,20140603,000000,4.21548,4.22445,4.21548,4.22019,404910.43641058,0
+MCR.US,D,20140604,000000,4.21548,4.22954,4.21094,4.22445,264887.76635369,0
+MCR.US,D,20140605,000000,4.21548,4.26143,4.21548,4.25719,569217.43406288,0
+MCR.US,D,20140606,000000,4.24312,4.26644,4.23888,4.25208,352703.37018291,0
+MCR.US,D,20140609,000000,4.24312,4.24822,4.22954,4.23888,246465.79410665,0
+MCR.US,D,20140610,000000,4.24312,4.25719,4.24312,4.25719,218335.38844963,0
+MCR.US,D,20140611,000000,4.23888,4.25208,4.23388,4.24312,156962.36593802,0
+MCR.US,D,20140612,000000,4.23888,4.24822,4.23888,4.24312,159410.92968467,0
+MCR.US,D,20140613,000000,4.25208,4.26644,4.23888,4.25719,158780.51193077,0
+MCR.US,D,20140616,000000,4.24312,4.26143,4.24312,4.25719,204449.24545374,0
+MCR.US,D,20140617,000000,4.26598,4.26598,4.24227,4.25154,155738.6138275,0
+MCR.US,D,20140618,000000,4.25692,4.26106,4.24227,4.25692,307683.06634968,0
+MCR.US,D,20140619,000000,4.25154,4.26106,4.24766,4.26106,181894.06369754,0
+MCR.US,D,20140620,000000,4.25692,4.26598,4.24766,4.26106,260132.61529574,0
+MCR.US,D,20140623,000000,4.26106,4.26106,4.23341,4.24227,444867.26722554,0
+MCR.US,D,20140624,000000,4.24227,4.26598,4.24227,4.25692,207467.83399298,0
+MCR.US,D,20140625,000000,4.24766,4.28003,4.24766,4.27512,219603.64063689,0
+MCR.US,D,20140626,000000,4.27069,4.27512,4.25692,4.27069,192065.50981083,0
+MCR.US,D,20140627,000000,4.27069,4.27512,4.26598,4.27069,126611.19454628,0
+MCR.US,D,20140630,000000,4.27069,4.28428,4.26598,4.28428,170272.1269875,0
+MCR.US,D,20140701,000000,4.27069,4.28937,4.27069,4.28428,245175.29188104,0
+MCR.US,D,20140702,000000,4.27512,4.28428,4.24766,4.24766,410625.51769546,0
+MCR.US,D,20140703,000000,4.24766,4.26106,4.24227,4.24227,121950.34126998,0
+MCR.US,D,20140707,000000,4.23823,4.27512,4.23823,4.27069,257063.16952593,0
+MCR.US,D,20140708,000000,4.28003,4.28937,4.26106,4.28937,247624.91515332,0
+MCR.US,D,20140709,000000,4.28003,4.29806,4.27069,4.2939,247362.15279539,0
+MCR.US,D,20140710,000000,4.28428,4.28937,4.26106,4.26598,164754.11747105,0
+MCR.US,D,20140711,000000,4.28003,4.29806,4.27512,4.29806,247317.65271864,0
+MCR.US,D,20140714,000000,4.3122,4.33533,4.28003,4.2939,303319.93977731,0
+MCR.US,D,20140715,000000,4.30286,4.30286,4.28381,4.28381,156561.86524732,0
+MCR.US,D,20140716,000000,4.28381,4.30286,4.27946,4.29372,236063.37140457,0
+MCR.US,D,20140717,000000,4.29749,4.29749,4.27436,4.27946,159016.78614777,0
+MCR.US,D,20140718,000000,4.28853,4.29372,4.28381,4.29372,173425.27528261,0
+MCR.US,D,20140721,000000,4.29372,4.30286,4.28853,4.29372,147546.36160379,0
+MCR.US,D,20140722,000000,4.28853,4.30286,4.28381,4.29372,214508.38184952,0
+MCR.US,D,20140723,000000,4.28381,4.29372,4.26558,4.26558,439018.68571041,0
+MCR.US,D,20140724,000000,4.26984,4.29372,4.26984,4.28381,264580.50391903,0
+MCR.US,D,20140725,000000,4.28853,4.29372,4.27946,4.28381,299325.5281266,0
+MCR.US,D,20140728,000000,4.27946,4.29372,4.27436,4.27436,201730.50266971,0
+MCR.US,D,20140729,000000,4.27946,4.28853,4.27436,4.27946,199830.77320293,0
+MCR.US,D,20140730,000000,4.27436,4.28381,4.25623,4.25623,467441.5204432,0
+MCR.US,D,20140731,000000,4.2604,4.2604,4.21377,4.23274,331754.42929211,0
+MCR.US,D,20140801,000000,4.20962,4.23274,4.20433,4.21906,251209.29038261,0
+MCR.US,D,20140804,000000,4.21377,4.22773,4.18612,4.20433,482972.0472274,0
+MCR.US,D,20140805,000000,4.19074,4.19556,4.17253,4.1764,184625.52078923,0
+MCR.US,D,20140806,000000,4.1628,4.19556,4.15357,4.19074,144262.89165534,0
+MCR.US,D,20140807,000000,4.18612,4.20433,4.18612,4.19074,218814.29403747,0
+MCR.US,D,20140808,000000,4.19074,4.20962,4.19074,4.20962,168121.28994481,0
+MCR.US,D,20140811,000000,4.20433,4.21906,4.2,4.21906,255182.51152063,0
+MCR.US,D,20140812,000000,4.2268,4.23133,4.20822,4.21245,301995.53273132,0
+MCR.US,D,20140813,000000,4.21245,4.22226,4.20822,4.22226,260533.11598645,0
+MCR.US,D,20140814,000000,4.21245,4.23133,4.21245,4.22226,224409.6489254,0
+MCR.US,D,20140815,000000,4.2268,4.25491,4.22226,4.25012,183838.29324108,0
+MCR.US,D,20140818,000000,4.25012,4.25012,4.23133,4.24087,267071.44869114,0
+MCR.US,D,20140819,000000,4.23596,4.26861,4.23596,4.26427,113174.29042038,0
+MCR.US,D,20140820,000000,4.26427,4.27343,4.25491,4.26427,249547.9541841,0
+MCR.US,D,20140821,000000,4.27343,4.27776,4.25491,4.27776,252749.84065851,0
+MCR.US,D,20140822,000000,4.26427,4.26861,4.25491,4.26861,135591.73384378,0
+MCR.US,D,20140825,000000,4.26861,4.28286,4.26427,4.27776,205151.71095094,0
+MCR.US,D,20140826,000000,4.26861,4.27776,4.25491,4.27776,189065.99273304,0
+MCR.US,D,20140827,000000,4.26427,4.28721,4.25491,4.27776,174730.61086715,0
+MCR.US,D,20140828,000000,4.26427,4.27776,4.26427,4.27343,158003.879639,0
+MCR.US,D,20140829,000000,4.26861,4.28721,4.26861,4.27343,257375.72958878,0
+MCR.US,D,20140902,000000,4.26427,4.28721,4.26427,4.28721,173612.81132033,0
+MCR.US,D,20140903,000000,4.27776,4.28286,4.25012,4.27776,205099.79419473,0
+MCR.US,D,20140904,000000,4.26861,4.28721,4.26861,4.27776,319081.44315035,0
+MCR.US,D,20140905,000000,4.26861,4.26861,4.25012,4.26427,340789.0043971,0
+MCR.US,D,20140908,000000,4.25491,4.27776,4.23133,4.2454,383582.18534179,0
+MCR.US,D,20140909,000000,4.23596,4.25012,4.23596,4.2454,254871.01098339,0
+MCR.US,D,20140910,000000,4.25012,4.25012,4.22226,4.2268,209425.83736979,0
+MCR.US,D,20140911,000000,4.2268,4.23133,4.21245,4.2268,289948.72624091,0
+MCR.US,D,20140912,000000,4.21726,4.21726,4.20319,4.21245,214796.57282272,0
+MCR.US,D,20140915,000000,4.20822,4.20822,4.17988,4.18886,175109.92104513,0
+MCR.US,D,20140916,000000,4.19253,4.23028,4.18319,4.19253,307963.84064342,0
+MCR.US,D,20140917,000000,4.18744,4.19706,4.17838,4.18319,184466.5919437,0
+MCR.US,D,20140918,000000,4.17838,4.19706,4.16403,4.18319,390739.28101838,0
+MCR.US,D,20140919,000000,4.17838,4.19253,4.17838,4.18319,176017.93451588,0
+MCR.US,D,20140922,000000,4.18744,4.19253,4.17328,4.18319,344293.91520363,0
+MCR.US,D,20140923,000000,4.18319,4.19706,4.18319,4.19706,321612.64989666,0
+MCR.US,D,20140924,000000,4.18744,4.20187,4.18744,4.19253,307786.89986207,0
+MCR.US,D,20140925,000000,4.19253,4.19706,4.16875,4.18744,355432.70822329,0
+MCR.US,D,20140926,000000,4.1595,4.16875,4.15508,4.1595,176389.82801439,0
+MCR.US,D,20140929,000000,4.12647,4.16875,4.12176,4.15508,311636.15650056,0
+MCR.US,D,20140930,000000,4.15508,4.17328,4.14987,4.17328,224820.74487249,0
+MCR.US,D,20141001,000000,4.15508,4.16875,4.14534,4.15508,370024.49529331,0
+MCR.US,D,20141002,000000,4.14534,4.15508,4.14534,4.15508,178612.71280038,0
+MCR.US,D,20141003,000000,4.15508,4.18744,4.14987,4.16403,251313.12389502,0
+MCR.US,D,20141006,000000,4.16403,4.18744,4.16403,4.18744,141597.12515316,0
+MCR.US,D,20141007,000000,4.16875,4.17838,4.16875,4.17328,123586.2488532,0
+MCR.US,D,20141008,000000,4.16403,4.19253,4.16403,4.18744,171041.34259982,0
+MCR.US,D,20141009,000000,4.18744,4.18744,4.15508,4.17328,236950.19436256,0
+MCR.US,D,20141010,000000,4.16875,4.16875,4.15508,4.15508,113869.33923812,0
+MCR.US,D,20141013,000000,4.1595,4.16403,4.12176,4.12647,150102.99696539,0
+MCR.US,D,20141014,000000,4.12024,4.14845,4.12024,4.12988,265094.37385288,0
+MCR.US,D,20141015,000000,4.12988,4.12988,4.08712,4.09655,433334.33066899,0
+MCR.US,D,20141016,000000,4.05408,4.12988,4.05408,4.11599,253063.460247,0
+MCR.US,D,20141017,000000,4.13938,4.16761,4.12024,4.15376,342534.0431209,0
+MCR.US,D,20141020,000000,4.15376,4.1915,4.15376,4.18206,230758.32654109,0
+MCR.US,D,20141021,000000,4.18206,4.2199,4.18206,4.21461,146219.83550652,0
+MCR.US,D,20141022,000000,4.19612,4.22416,4.19612,4.21461,160792.55111505,0
+MCR.US,D,20141023,000000,4.22416,4.23898,4.2199,4.22945,97109.762715221,0
+MCR.US,D,20141024,000000,4.2199,4.25785,4.2199,4.24851,169111.9464152,0
+MCR.US,D,20141027,000000,4.24322,4.24851,4.23379,4.23898,100937.82884098,0
+MCR.US,D,20141028,000000,4.25785,4.26729,4.22945,4.23898,167580.93187003,0
+MCR.US,D,20141029,000000,4.23379,4.24851,4.21461,4.2199,184426.32996949,0
+MCR.US,D,20141030,000000,4.23379,4.24851,4.21461,4.2199,170628.12760147,0
+MCR.US,D,20141031,000000,4.23898,4.26228,4.23898,4.24322,143329.44956934,0
+MCR.US,D,20141103,000000,4.25286,4.27201,4.24851,4.27201,237116.53988754,0
+MCR.US,D,20141104,000000,4.25286,4.26228,4.22945,4.23898,141571.69653787,0
+MCR.US,D,20141105,000000,4.24322,4.25785,4.23898,4.23898,158621.58308524,0
+MCR.US,D,20141106,000000,4.23898,4.24322,4.21461,4.2199,178436.83154467,0
+MCR.US,D,20141107,000000,4.22416,4.22945,4.21461,4.22416,121758.56712972,0
+MCR.US,D,20141110,000000,4.22416,4.22945,4.21046,4.21461,114045.22049382,0
+MCR.US,D,20141111,000000,4.20548,4.22416,4.20548,4.21046,269497.76239942,0
+MCR.US,D,20141112,000000,4.20065,4.2199,4.20065,4.21461,169434.04220881,0
+MCR.US,D,20141113,000000,4.2199,4.2199,4.21046,4.21046,202252.84880865,0
+MCR.US,D,20141114,000000,4.22416,4.22416,4.19612,4.19612,259088.98254349,0
+MCR.US,D,20141117,000000,4.20548,4.21046,4.19612,4.20548,148209.62465242,0
+MCR.US,D,20141118,000000,4.21338,4.21338,4.19952,4.19952,127905.93487443,0
+MCR.US,D,20141119,000000,4.19952,4.21338,4.18055,4.19489,187403.5970089,0
+MCR.US,D,20141120,000000,4.18518,4.19952,4.18518,4.18961,187314.59685542,0
+MCR.US,D,20141121,000000,4.19489,4.21338,4.19489,4.20416,203468.12471407,0
+MCR.US,D,20141124,000000,4.21338,4.23736,4.20416,4.22313,175702.1958761,0
+MCR.US,D,20141125,000000,4.21338,4.22313,4.18055,4.18961,262937.17965635,0
+MCR.US,D,20141126,000000,4.18961,4.20416,4.18518,4.19952,217567.23236296,0
+MCR.US,D,20141128,000000,4.19489,4.19489,4.17111,4.19489,168973.14855679,0
+MCR.US,D,20141201,000000,4.17518,4.21338,4.17111,4.21338,340928.86178116,0
+MCR.US,D,20141202,000000,4.19489,4.21338,4.19489,4.21338,412000.78197203,0
+MCR.US,D,20141203,000000,4.19952,4.20906,4.19489,4.20906,202253.90833429,0
+MCR.US,D,20141204,000000,4.19952,4.20906,4.18055,4.18518,286369.6486398,0
+MCR.US,D,20141205,000000,4.18055,4.18961,4.14272,4.15649,744477.80774845,0
+MCR.US,D,20141208,000000,4.1611,4.16602,4.15196,4.15649,386513.89277881,0
+MCR.US,D,20141209,000000,4.14272,4.14713,4.13279,4.14713,450146.88347374,0
+MCR.US,D,20141210,000000,4.14713,4.14713,4.11826,4.12807,433882.1054232,0
+MCR.US,D,20141211,000000,4.12807,4.13279,4.11826,4.12807,301379.94833634,0
+MCR.US,D,20141212,000000,4.11363,4.12327,4.08012,4.08513,260344.5204231,0
+MCR.US,D,20141215,000000,4.09957,4.09957,4.06597,4.07116,403754.49394082,0
+MCR.US,D,20141216,000000,4.07192,4.07692,4.02869,4.07192,865913.21955894,0
+MCR.US,D,20141217,000000,4.03352,4.11608,4.03352,4.11608,618086.99453462,0
+MCR.US,D,20141218,000000,4.13044,4.16431,4.06738,4.06738,603226.08795288,0
+MCR.US,D,20141219,000000,4.07192,4.14497,4.07192,4.14008,461260.24787811,0
+MCR.US,D,20141222,000000,4.14008,4.14497,4.13479,4.14497,302665.15293378,0
+MCR.US,D,20141223,000000,4.15959,4.17375,4.14968,4.17375,353385.70469301,0
+MCR.US,D,20141224,000000,4.15489,4.18377,4.15489,4.17904,120916.24424845,0
+MCR.US,D,20141226,000000,4.17904,4.21792,4.17904,4.21283,345247.48827676,0
+MCR.US,D,20141229,000000,4.21283,4.30531,4.21283,4.30032,1145288.9394702,0
+MCR.US,D,20141230,000000,4.27617,4.34884,4.26654,4.33912,1427917.4030864,0
+MCR.US,D,20141231,000000,4.45133,4.46577,4.33458,4.46577,3691463.6044551,0
+MCR.US,D,20150102,000000,4.40725,4.41226,4.34884,4.41226,912680.68116726,0
+MCR.US,D,20150105,000000,4.40264,4.40264,4.27617,4.28144,531074.5111381,0
+MCR.US,D,20150106,000000,4.27134,4.27617,4.23246,4.27617,430953.57656311,0
+MCR.US,D,20150107,000000,4.26654,4.29542,4.23709,4.29542,185693.52263112,0
+MCR.US,D,20150108,000000,4.2857,4.29069,4.27134,4.28144,217513.19655548,0
+MCR.US,D,20150109,000000,4.28144,4.29069,4.26134,4.29069,259677.01927191,0
+MCR.US,D,20150112,000000,4.29069,4.31004,4.2857,4.29069,302891.89142006,0
+MCR.US,D,20150113,000000,4.4954,4.53683,4.48512,4.53683,228710.26348517,0
+MCR.US,D,20150114,000000,4.4954,4.4954,4.45974,4.4702,484051.70385131,0
+MCR.US,D,20150115,000000,4.47539,4.47539,4.39838,4.40347,667592.27038845,0
+MCR.US,D,20150116,000000,4.39838,4.44454,4.39838,4.43906,192753.14194911,0
+MCR.US,D,20150120,000000,4.42896,4.45974,4.42414,4.43906,355828.97081147,0
+MCR.US,D,20150121,000000,4.42414,4.47539,4.42414,4.44454,289362.80856377,0
+MCR.US,D,20150122,000000,4.4651,4.49061,4.45472,4.4651,207774.03690202,0
+MCR.US,D,20150123,000000,4.47539,4.4954,4.4702,4.4702,269530.60769414,0
+MCR.US,D,20150126,000000,4.4702,4.50089,4.4702,4.50089,329526.24687792,0
+MCR.US,D,20150127,000000,4.48013,4.4954,4.47539,4.49061,205327.59220665,0
+MCR.US,D,20150128,000000,4.48512,4.50559,4.4702,4.4702,231081.48186033,0
+MCR.US,D,20150129,000000,4.47539,4.51098,4.47539,4.51098,269910.97739776,0
+MCR.US,D,20150130,000000,4.48512,4.51597,4.48013,4.49061,353387.82374428,0
+MCR.US,D,20150202,000000,4.49061,4.50089,4.48013,4.4954,279819.6611531,0
+MCR.US,D,20150203,000000,4.49061,4.51098,4.49061,4.50559,220288.09419825,0
+MCR.US,D,20150204,000000,4.4954,4.50559,4.4651,4.4651,445284.72032644,0
+MCR.US,D,20150205,000000,4.4651,4.48512,4.45974,4.47539,390193.62531542,0
+MCR.US,D,20150206,000000,4.47539,4.48512,4.45472,4.45472,223754.86208186,0
+MCR.US,D,20150209,000000,4.44454,4.48013,4.44454,4.4651,253666.33033435,0
+MCR.US,D,20150210,000000,4.45472,4.47539,4.44954,4.47539,251335.37393339,0
+MCR.US,D,20150211,000000,4.4651,4.48013,4.45472,4.47539,184844.84259604,0
+MCR.US,D,20150212,000000,4.48512,4.49061,4.4651,4.47539,189327.69556534,0
+MCR.US,D,20150213,000000,4.52108,4.56223,4.51597,4.56223,694594.28124228,0
+MCR.US,D,20150217,000000,4.53911,4.55422,4.52363,4.54949,337996.0948185,0
+MCR.US,D,20150218,000000,4.53911,4.54949,4.50805,4.51807,412586.69964918,0
+MCR.US,D,20150219,000000,4.51334,4.53911,4.51334,4.51807,214694.8583616,0
+MCR.US,D,20150220,000000,4.51334,4.56488,4.51334,4.56488,312482.71748437,0
+MCR.US,D,20150223,000000,4.53911,4.55422,4.52834,4.53373,258313.40977735,0
+MCR.US,D,20150224,000000,4.53373,4.57477,4.53373,4.57477,176307.1850147,0
+MCR.US,D,20150225,000000,4.57477,4.58026,4.54404,4.56488,183974.97204823,0
+MCR.US,D,20150226,000000,4.5594,4.59081,4.5594,4.58026,195824.70677019,0
+MCR.US,D,20150227,000000,4.58517,4.61603,4.56488,4.61603,314492.63761737,0
+MCR.US,D,20150302,000000,4.62131,4.63151,4.60584,4.63151,202281.45600085,0
+MCR.US,D,20150303,000000,4.61093,4.62131,4.57477,4.60584,452181.17269638,0
+MCR.US,D,20150304,000000,4.59081,4.60584,4.57477,4.60584,267382.94922835,0
+MCR.US,D,20150305,000000,4.59546,4.60047,4.57477,4.60047,206175.21271608,0
+MCR.US,D,20150306,000000,4.58517,4.61603,4.56488,4.61603,188487.49173535,0
+MCR.US,D,20150309,000000,4.60584,4.6265,4.58026,4.61603,313437.35008311,0
+MCR.US,D,20150310,000000,4.58517,4.60584,4.54404,4.56488,135242.09038364,0
+MCR.US,D,20150311,000000,4.56969,4.56969,4.53373,4.54404,222102.00208845,0
+MCR.US,D,20150312,000000,4.54949,4.55422,4.53373,4.54404,200923.14413446,0
+MCR.US,D,20150313,000000,4.54949,4.56969,4.53373,4.56969,192371.71271985,0
+MCR.US,D,20150316,000000,4.55422,4.5594,4.52363,4.54404,209083.61058911,0
+MCR.US,D,20150317,000000,4.53136,4.55184,4.53136,4.55184,125271.95414136,0
+MCR.US,D,20150318,000000,4.54138,4.55184,4.52589,4.54648,126039.05070239,0
+MCR.US,D,20150319,000000,4.53657,4.54138,4.46889,4.52589,312031.35956308,0
+MCR.US,D,20150320,000000,4.52061,4.57242,4.52061,4.57242,195232.43193922,0
+MCR.US,D,20150323,000000,4.56242,4.56242,4.54648,4.55705,204931.32961849,0
+MCR.US,D,20150324,000000,4.56715,4.578,4.55184,4.55184,469205.63062847,0
+MCR.US,D,20150325,000000,4.55705,4.58262,4.55705,4.58262,342579.60272329,0
+MCR.US,D,20150326,000000,4.56242,4.58819,4.55705,4.58819,312611.97961204,0
+MCR.US,D,20150327,000000,4.57242,4.60819,4.56715,4.5932,241656.60724123,0
+MCR.US,D,20150330,000000,4.5932,4.60819,4.58819,4.5932,91055.633226548,0
+MCR.US,D,20150331,000000,4.578,4.58819,4.55184,4.55184,395874.80177993,0
+MCR.US,D,20150401,000000,4.55184,4.56715,4.54648,4.55184,282844.60684617,0
+MCR.US,D,20150402,000000,4.54648,4.59857,4.54138,4.55184,1071812.9556095,0
+MCR.US,D,20150406,000000,4.54138,4.56242,4.54138,4.54648,106141.15924329,0
+MCR.US,D,20150407,000000,4.54648,4.578,4.54648,4.578,94438.698584849,0
+MCR.US,D,20150408,000000,4.56242,4.58262,4.55705,4.56715,122765.11648467,0
+MCR.US,D,20150409,000000,4.56715,4.58262,4.56715,4.58262,119868.37339367,0
+MCR.US,D,20150410,000000,4.58262,4.59857,4.56715,4.5932,141901.2090109,0
+MCR.US,D,20150413,000000,4.58262,4.61413,4.58262,4.60819,290194.53618865,0
+MCR.US,D,20150414,000000,4.6114,4.62708,4.6114,4.61633,212742.15261297,0
+MCR.US,D,20150415,000000,4.61633,4.64813,4.6114,4.64813,230224.32562016,0
+MCR.US,D,20150416,000000,4.64813,4.66302,4.64813,4.65831,185920.26111738,0
+MCR.US,D,20150417,000000,4.65831,4.6738,4.65293,4.66841,321419.81623077,0
+MCR.US,D,20150420,000000,4.66841,4.68418,4.65831,4.66841,286568.83945953,0
+MCR.US,D,20150421,000000,4.66841,4.68418,4.66841,4.6788,153868.55107856,0
+MCR.US,D,20150422,000000,4.6788,4.69976,4.6788,4.69976,180297.35856289,0
+MCR.US,D,20150423,000000,4.69976,4.70475,4.69417,4.69976,155997.13808289,0
+MCR.US,D,20150424,000000,4.69417,4.73079,4.68937,4.73079,252148.03009682,0
+MCR.US,D,20150427,000000,4.71014,4.71541,4.69417,4.70475,144453.60626995,0
+MCR.US,D,20150428,000000,4.71014,4.71014,4.66302,4.6788,241201.0112174,0
+MCR.US,D,20150429,000000,4.66841,4.6738,4.64813,4.66302,152348.13178976,0
+MCR.US,D,20150430,000000,4.6738,4.6738,4.64237,4.65831,343160.22277226,0
+MCR.US,D,20150501,000000,4.65831,4.66841,4.62708,4.66302,327761.07716702,0
+MCR.US,D,20150504,000000,4.65293,4.66841,4.62189,4.62708,184083.04366318,0
+MCR.US,D,20150505,000000,4.61633,4.65293,4.60622,4.65293,212933.92675323,0
+MCR.US,D,20150506,000000,4.63736,4.63736,4.60622,4.62189,131848.42976898,0
+MCR.US,D,20150507,000000,4.60622,4.6114,4.59091,4.60063,122038.28189785,0
+MCR.US,D,20150508,000000,4.6114,4.63736,4.60622,4.63736,313538.00501862,0
+MCR.US,D,20150511,000000,4.62708,4.63208,4.6114,4.6114,140603.29010585,0
+MCR.US,D,20150512,000000,4.61518,4.62575,4.60471,4.62575,197081.30417543,0
+MCR.US,D,20150513,000000,4.62575,4.63094,4.58903,4.61989,205595.65219276,0
+MCR.US,D,20150514,000000,4.61989,4.63094,4.6097,4.61989,145657.22739337,0
+MCR.US,D,20150515,000000,4.61989,4.63094,4.61518,4.63094,166904.95451372,0
+MCR.US,D,20150518,000000,4.61989,4.63094,4.61518,4.63094,107949.76950532,0
+MCR.US,D,20150519,000000,4.63094,4.65121,4.61989,4.63094,259811.57902778,0
+MCR.US,D,20150520,000000,4.63622,4.65727,4.62575,4.65727,165120.71334137,0
+MCR.US,D,20150521,000000,4.64661,4.65727,4.63622,4.65727,114538.95944057,0
+MCR.US,D,20150522,000000,4.70428,4.70428,4.64661,4.67276,232892.21117362,0
+MCR.US,D,20150526,000000,4.65121,4.66765,4.64661,4.66765,176950.31707624,0
+MCR.US,D,20150527,000000,4.66765,4.67276,4.65121,4.67276,163211.44814388,0
+MCR.US,D,20150528,000000,4.66765,4.67276,4.65727,4.66199,113773.98193082,0
+MCR.US,D,20150529,000000,4.66199,4.67276,4.65121,4.66199,270308.29951156,0
+MCR.US,D,20150601,000000,4.67276,4.69898,4.65727,4.69898,175772.12456813,0
+MCR.US,D,20150602,000000,4.68842,4.70428,4.67832,4.70428,136804.89069791,0
+MCR.US,D,20150603,000000,4.68842,4.68842,4.65727,4.66765,122942.05726604,0
+MCR.US,D,20150604,000000,4.65121,4.65727,4.62575,4.65727,267061.9129604,0
+MCR.US,D,20150605,000000,4.65727,4.65727,4.63622,4.64103,147562.25448834,0
+MCR.US,D,20150608,000000,4.64103,4.64661,4.61518,4.63622,276605.06037106,0
+MCR.US,D,20150609,000000,4.63094,4.63094,4.57846,4.6097,370743.9132007,0
+MCR.US,D,20150610,000000,4.58903,4.61518,4.57846,4.61518,337672.93949926,0
+MCR.US,D,20150611,000000,4.61518,4.61518,4.59414,4.59941,248198.11852281,0
+MCR.US,D,20150612,000000,4.5729,4.59941,4.54173,4.57846,204066.75669885,0
+MCR.US,D,20150615,000000,4.55223,4.59414,4.55223,4.59414,204828.55563171,0
+MCR.US,D,20150616,000000,4.58169,4.5978,4.57157,4.59232,176935.48371733,0
+MCR.US,D,20150617,000000,4.58714,4.58714,4.55544,4.57677,240021.75918365,0
+MCR.US,D,20150618,000000,4.55544,4.57157,4.54476,4.56601,230924.67206608,0
+MCR.US,D,20150619,000000,4.55544,4.58169,4.55544,4.57157,121621.88832258,0
+MCR.US,D,20150622,000000,4.57677,4.58714,4.56601,4.58169,153828.28910436,0
+MCR.US,D,20150623,000000,4.56601,4.57157,4.55053,4.55544,220930.16673415,0
+MCR.US,D,20150624,000000,4.55053,4.59232,4.53967,4.58714,204785.1150806,0
+MCR.US,D,20150625,000000,4.59232,4.5978,4.58169,4.58169,174479.50329123,0
+MCR.US,D,20150626,000000,4.58714,4.58714,4.54476,4.57677,149659.05572356,0
+MCR.US,D,20150629,000000,4.55544,4.55544,4.42868,4.43453,229602.38407135,0
+MCR.US,D,20150630,000000,4.4922,4.52892,4.45001,4.47097,452875.16198848,0
+MCR.US,D,20150701,000000,4.47097,4.52892,4.47097,4.50257,259917.53159148,0
+MCR.US,D,20150702,000000,4.50257,4.53411,4.50257,4.51834,64793.171267199,0
+MCR.US,D,20150706,000000,4.49748,4.51834,4.4922,4.51834,172015.04666004,0
+MCR.US,D,20150707,000000,4.50805,4.55053,4.50805,4.55053,236047.47852001,0
+MCR.US,D,20150708,000000,4.51353,4.52892,4.50805,4.52892,136774.16445444,0
+MCR.US,D,20150709,000000,4.52892,4.54476,4.52892,4.54476,173718.763884,0
+MCR.US,D,20150710,000000,4.55053,4.55544,4.51353,4.55544,257452.01543462,0
+MCR.US,D,20150713,000000,4.53967,4.55544,4.51353,4.55544,213685.13042972,0
+MCR.US,D,20150714,000000,4.54222,4.56412,4.53751,4.55316,367616.19352084,0
+MCR.US,D,20150715,000000,4.55827,4.59575,4.55316,4.58017,295826.97447387,0
+MCR.US,D,20150716,000000,4.58507,4.58507,4.53751,4.56412,389717.89830449,0
+MCR.US,D,20150717,000000,4.54808,4.56901,4.54808,4.56901,120126.89764905,0
+MCR.US,D,20150720,000000,4.56412,4.56412,4.53751,4.53751,76891.894513813,0
+MCR.US,D,20150721,000000,4.54808,4.54808,4.5107,4.54222,151155.10592273,0
+MCR.US,D,20150722,000000,4.53751,4.53751,4.49456,4.50523,191383.17530074,0
+MCR.US,D,20150723,000000,4.51597,4.51597,4.45745,4.47362,170316.62706425,0
+MCR.US,D,20150724,000000,4.46294,4.48437,4.39867,4.40424,197206.32820057,0
+MCR.US,D,20150727,000000,4.39376,4.40979,4.33515,4.34042,353241.6092064,0
+MCR.US,D,20150728,000000,4.36177,4.39867,4.33515,4.38827,303237.29677765,0
+MCR.US,D,20150729,000000,4.40424,4.45236,4.39867,4.44671,149274.44791741,0
+MCR.US,D,20150730,000000,4.43642,4.47362,4.42557,4.47362,186870.65561361,0
+MCR.US,D,20150731,000000,4.48936,4.50523,4.47362,4.47862,239507.88924981,0
+MCR.US,D,20150803,000000,4.47862,4.52675,4.46294,4.46294,241847.32185586,0
+MCR.US,D,20150804,000000,4.42018,4.45745,4.42018,4.45745,173519.57306429,0
+MCR.US,D,20150805,000000,4.44671,4.48437,4.44671,4.47362,180479.59697241,0
+MCR.US,D,20150806,000000,4.45745,4.48437,4.44152,4.47862,194853.12176125,0
+MCR.US,D,20150807,000000,4.47362,4.50523,4.45236,4.47362,237816.88633346,0
+MCR.US,D,20150810,000000,4.48437,4.48936,4.41499,4.41499,166755.56139898,0
+MCR.US,D,20150811,000000,4.40979,4.43096,4.40979,4.43096,127458.8150557,0
+MCR.US,D,20150812,000000,4.41499,4.52675,4.40979,4.46294,160362.38370651,0
+MCR.US,D,20150813,000000,4.44671,4.46294,4.44152,4.45236,104717.15678744,0
+MCR.US,D,20150814,000000,4.45236,4.46794,4.44152,4.46294,37588.791016736,0
+MCR.US,D,20150817,000000,4.46794,4.46794,4.38827,4.40424,185364.01015807,0
+MCR.US,D,20150818,000000,4.39092,4.41245,4.39092,4.40177,125519.88314036,0
+MCR.US,D,20150819,000000,4.40177,4.41245,4.39092,4.41245,98490.324619971,0
+MCR.US,D,20150820,000000,4.39092,4.41245,4.3696,4.3696,149398.41241691,0
+MCR.US,D,20150821,000000,4.38046,4.38565,4.31033,4.32657,250694.36092313,0
+MCR.US,D,20150824,000000,4.1714,4.26776,3.70439,4.25719,982230.06301806,0
+MCR.US,D,20150825,000000,4.28927,4.34281,4.26776,4.33184,276988.60865157,0
+MCR.US,D,20150826,000000,4.33752,4.34281,4.31033,4.32657,280903.55587955,0
+MCR.US,D,20150827,000000,4.32657,4.35883,4.32657,4.35883,203866.50635351,0
+MCR.US,D,20150828,000000,4.33752,4.39092,4.33752,4.38565,190441.25700961,0
+MCR.US,D,20150831,000000,4.38565,4.39092,4.32099,4.34281,345805.85828734,0
+MCR.US,D,20150901,000000,4.32657,4.3965,4.32657,4.39092,175706.43397865,0
+MCR.US,D,20150902,000000,4.37497,4.40177,4.3696,4.40177,111913.45491259,0
+MCR.US,D,20150903,000000,4.40678,4.41764,4.40678,4.41764,137280.61770884,0
+MCR.US,D,20150904,000000,4.38565,4.40678,4.35883,4.35883,165065.61800827,0
+MCR.US,D,20150908,000000,4.3696,4.38046,4.32657,4.32657,447653.81965033,0
+MCR.US,D,20150909,000000,4.33184,4.33752,4.29985,4.31033,161338.20681802,0
+MCR.US,D,20150910,000000,4.32099,4.34281,4.31033,4.31588,122815.97371525,0
+MCR.US,D,20150911,000000,4.32657,4.33752,4.32099,4.33752,137096.26024803,0
+MCR.US,D,20150914,000000,4.34281,4.34281,4.30514,4.31033,356632.09124417,0
+MCR.US,D,20150915,000000,4.3124,4.32325,4.28522,4.29589,400435.00012073,0
+MCR.US,D,20150916,000000,4.30703,4.32325,4.29098,4.30193,155315.86309844,0
+MCR.US,D,20150917,000000,4.29589,4.37714,4.29098,4.37714,203820.9467511,0
+MCR.US,D,20150918,000000,4.32891,4.3559,4.32891,4.33938,85297.111390543,0
+MCR.US,D,20150921,000000,4.3559,4.37187,4.35025,4.35025,112327.72943658,0
+MCR.US,D,20150922,000000,4.33411,4.37714,4.32891,4.37187,231118.56525761,0
+MCR.US,D,20150923,000000,4.36667,4.38281,4.3559,4.3559,136932.03377434,0
+MCR.US,D,20150924,000000,4.34497,4.37714,4.3124,4.35025,482069.33138486,0
+MCR.US,D,20150925,000000,4.3612,4.39366,4.34497,4.35025,170439.53203811,0
+MCR.US,D,20150928,000000,4.35025,4.35025,4.27446,4.27446,173229.26303981,0
+MCR.US,D,20150929,000000,4.26417,4.28049,4.19915,4.22604,279601.39887192,0
+MCR.US,D,20150930,000000,4.24199,4.26417,4.18301,4.18773,457790.30141759,0
+MCR.US,D,20151001,000000,4.1611,4.215,4.15036,4.18773,613230.12901554,0
+MCR.US,D,20151002,000000,4.16658,4.18773,4.12864,4.18301,254807.43944519,0
+MCR.US,D,20151005,000000,4.19377,4.23681,4.17243,4.19915,704382.17907503,0
+MCR.US,D,20151006,000000,4.19377,4.24822,4.19377,4.24822,267573.66384298,0
+MCR.US,D,20151007,000000,4.24822,4.29589,4.22604,4.29589,162837.43559407,0
+MCR.US,D,20151008,000000,4.26417,4.33938,4.25842,4.33938,269977.72751287,0
+MCR.US,D,20151009,000000,4.33938,4.51268,4.33938,4.42057,283485.61985644,0
+MCR.US,D,20151012,000000,4.39366,4.45852,4.37714,4.39867,187063.48927949,0
+MCR.US,D,20151013,000000,4.37895,4.41679,4.36809,4.37895,275971.46404026,0
+MCR.US,D,20151014,000000,4.37895,4.3895,4.36809,4.37299,208591.99069363,0
+MCR.US,D,20151015,000000,4.36809,4.39527,4.34042,4.37299,323716.86781133,0
+MCR.US,D,20151016,000000,4.37299,4.42255,4.37299,4.40585,189313.92173206,0
+MCR.US,D,20151019,000000,4.4116,4.46049,4.39527,4.42753,227341.35636243,0
+MCR.US,D,20151020,000000,4.43321,4.44417,4.42753,4.43321,122492.81839602,0
+MCR.US,D,20151021,000000,4.43321,4.455,4.42753,4.42753,165805.16690276,0
+MCR.US,D,20151022,000000,4.41679,4.47116,4.41679,4.455,215012.71605263,0
+MCR.US,D,20151023,000000,4.46597,4.47116,4.44417,4.46597,270472.52598526,0
+MCR.US,D,20151026,000000,4.47116,4.47116,4.44417,4.44417,167458.02689616,0
+MCR.US,D,20151027,000000,4.455,4.49862,4.44417,4.48209,635491.82217034,0
+MCR.US,D,20151028,000000,4.48759,4.50371,4.46597,4.4768,369610.22076932,0
+MCR.US,D,20151029,000000,4.4768,4.49334,4.47116,4.47116,269735.09614205,0
+MCR.US,D,20151030,000000,4.48759,4.52014,4.46597,4.49862,633835.78360002,0
+MCR.US,D,20151102,000000,4.50371,4.50371,4.49334,4.50371,379338.78516641,0
+MCR.US,D,20151103,000000,4.49334,4.49862,4.47116,4.49334,491353.95454013,0
+MCR.US,D,20151104,000000,4.4768,4.52014,4.4768,4.50957,280291.15006149,0
+MCR.US,D,20151105,000000,4.50957,4.52014,4.50371,4.51495,567555.03833875,0
+MCR.US,D,20151106,000000,4.50957,4.51495,4.46597,4.49334,173512.15638484,0
+MCR.US,D,20151109,000000,4.49334,4.49334,4.43321,4.44417,176468.2329115,0
+MCR.US,D,20151110,000000,4.44417,4.455,4.42255,4.43321,128165.51865545,0
+MCR.US,D,20151111,000000,4.44417,4.44962,4.42753,4.42753,94745.961019521,0
+MCR.US,D,20151112,000000,4.43321,4.43321,4.40585,4.40585,118619.19266788,0
+MCR.US,D,20151113,000000,4.39527,4.42255,4.37895,4.42255,208411.87133537,0
+MCR.US,D,20151116,000000,4.40036,4.42255,4.40036,4.4116,131284.76213018,0
+MCR.US,D,20151117,000000,4.41792,4.41792,4.39056,4.40168,77256.371332871,0
+MCR.US,D,20151118,000000,4.3962,4.41792,4.38545,4.3962,360220.70457601,0
+MCR.US,D,20151119,000000,4.38545,4.41254,4.38545,4.40698,160893.20605054,0
+MCR.US,D,20151120,000000,4.3962,4.42395,4.3962,4.41792,219016.6634341,0
+MCR.US,D,20151123,000000,4.40698,4.41792,4.39056,4.40168,131914.12035844,0
+MCR.US,D,20151124,000000,4.3962,4.40168,4.38545,4.38545,94726.889558059,0
+MCR.US,D,20151125,000000,4.37969,4.40698,4.37969,4.3962,289712.45202392,0
+MCR.US,D,20151127,000000,4.40168,4.40698,4.38545,4.39056,286057.08857695,0
+MCR.US,D,20151130,000000,4.40698,4.41792,4.34684,4.34684,373884.34718817,0
+MCR.US,D,20151201,000000,4.358,4.43473,4.35223,4.40168,303313.58262351,0
+MCR.US,D,20151202,000000,4.41254,4.41792,4.37969,4.37969,124547.23860577,0
+MCR.US,D,20151203,000000,4.38545,4.3962,4.32467,4.34684,427327.87983396,0
+MCR.US,D,20151204,000000,4.33571,4.36318,4.33571,4.35223,76160.821824421,0
+MCR.US,D,20151207,000000,4.33571,4.35223,4.30306,4.31362,127904.8753488,0
+MCR.US,D,20151208,000000,4.31362,4.33571,4.30306,4.31362,171589.11735404,0
+MCR.US,D,20151209,000000,4.33571,4.34119,4.30815,4.31939,85275.920877807,0
+MCR.US,D,20151210,000000,4.32467,4.32467,4.28127,4.29221,156875.48483582,0
+MCR.US,D,20151211,000000,4.28607,4.28607,4.16573,4.19329,452415.32786211,0
+MCR.US,D,20151214,000000,4.1714,4.18734,4.09977,4.12713,454671.05794285,0
+MCR.US,D,20151215,000000,4.08333,4.19329,4.08333,4.15997,266570.29306492,0
+MCR.US,D,20151216,000000,4.16573,4.24209,4.16573,4.2315,425089.10216341,0
+MCR.US,D,20151217,000000,4.21461,4.27548,4.21461,4.2534,445855.80464467,0
+MCR.US,D,20151218,000000,4.25888,4.28127,4.25888,4.26964,242697.06141657,0
+MCR.US,D,20151221,000000,4.27548,4.28607,4.22048,4.2534,497964.33498811,0
+MCR.US,D,20151222,000000,4.2534,4.26456,4.21461,4.24209,874440.28188389,0
+MCR.US,D,20151223,000000,4.24209,4.30306,4.24209,4.26456,688557.10416379,0
+MCR.US,D,20151224,000000,4.28127,4.28127,4.22048,4.2369,752800.3816255,0
+MCR.US,D,20151228,000000,4.18215,4.2315,4.18215,4.19838,735922.13823129,0
+MCR.US,D,20151229,000000,4.19838,4.2417,4.19838,4.21461,593373.55905629,0
+MCR.US,D,20151230,000000,4.19838,4.2315,4.18734,4.18734,933231.24041862,0
+MCR.US,D,20151231,000000,4.18734,4.2099,4.1764,4.18215,1596104.3836208,0
+MCR.US,D,20160104,000000,4.16573,4.21461,4.13279,4.15997,1756104.4095595,0
+MCR.US,D,20160105,000000,4.1714,4.22596,4.1714,4.22048,1971738.0076353,0
+MCR.US,D,20160106,000000,4.2099,4.29221,4.20583,4.24209,1742351.7667939,0
+MCR.US,D,20160107,000000,4.24209,4.28607,4.24209,4.28127,978892.55726214,0
+MCR.US,D,20160108,000000,4.28127,4.30815,4.25888,4.29691,1181383.7993392,0
+MCR.US,D,20160111,000000,4.29691,4.29691,4.27548,4.28607,348398.5175206,0
+MCR.US,D,20160112,000000,4.28607,4.28607,4.25888,4.28127,215303.02607711,0
+MCR.US,D,20160113,000000,4.26964,4.28127,4.2369,4.24209,241395.96393456,0
+MCR.US,D,20160114,000000,4.21461,4.25368,4.18215,4.22048,313472.31442914,0
+MCR.US,D,20160115,000000,4.16573,4.18734,4.13826,4.14914,344408.34397241,0
+MCR.US,D,20160119,000000,4.17668,4.17668,4.12703,4.13826,239861.77081249,0
+MCR.US,D,20160120,000000,4.13826,4.13826,4.02181,4.08258,418585.73380473,0
+MCR.US,D,20160121,000000,4.07712,4.1327,4.06098,4.12156,271716.40908286,0
+MCR.US,D,20160122,000000,4.13826,4.18754,4.13826,4.17149,255929.47709456,0
+MCR.US,D,20160125,000000,4.17668,4.18017,4.1527,4.16583,347438.58729365,0
+MCR.US,D,20160126,000000,4.17149,4.21548,4.17149,4.21548,401820.85965366,0
+MCR.US,D,20160127,000000,4.19357,4.24898,4.19357,4.23238,342026.53034088,0
+MCR.US,D,20160128,000000,4.23238,4.27663,4.22133,4.25974,244012.99225747,0
+MCR.US,D,20160129,000000,4.27106,4.32628,4.25974,4.32052,208167.12091328,0
+MCR.US,D,20160201,000000,4.30958,4.32052,4.28721,4.30438,199907.05904877,0
+MCR.US,D,20160202,000000,4.28721,4.28721,4.23793,4.24898,173631.88278179,0
+MCR.US,D,20160203,000000,4.24898,4.27106,4.23238,4.25447,213039.87931692,0
+MCR.US,D,20160204,000000,4.24302,4.25974,4.21548,4.23793,128477.01919266,0
+MCR.US,D,20160205,000000,4.2268,4.24746,4.21046,4.21548,99175.837706979,0
+MCR.US,D,20160208,000000,4.19357,4.23238,4.15649,4.19905,272120.08835048,0
+MCR.US,D,20160209,000000,4.16583,4.19357,4.16016,4.17668,150943.20079536,0
+MCR.US,D,20160210,000000,4.18253,4.20433,4.16016,4.16016,108639.52069488,0
+MCR.US,D,20160211,000000,4.14922,4.14922,4.08258,4.11618,180262.39421689,0
+MCR.US,D,20160212,000000,4.13826,4.14922,4.10504,4.14922,130248.5460574,0
+MCR.US,D,20160216,000000,4.15459,4.17508,4.14836,4.14836,119473.17033115,0
+MCR.US,D,20160217,000000,4.17111,4.19348,4.17111,4.19348,185857.74910482,0
+MCR.US,D,20160218,000000,4.21028,4.22133,4.19348,4.22133,338117.94026673,0
+MCR.US,D,20160219,000000,4.18734,4.22133,4.18734,4.21538,181097.30041869,0
+MCR.US,D,20160222,000000,4.21538,4.25482,4.21538,4.24322,237084.75411845,0
+MCR.US,D,20160223,000000,4.23813,4.2824,4.23473,4.2824,273937.1748176,0
+MCR.US,D,20160224,000000,4.25974,4.30448,4.24917,4.2939,375203.45660596,0
+MCR.US,D,20160225,000000,4.2824,4.2992,4.27681,4.2992,368082.38480104,0
+MCR.US,D,20160226,000000,4.31598,4.32137,4.2992,4.32137,86878.983166284,0
+MCR.US,D,20160229,000000,4.32693,4.37167,4.31987,4.35526,259744.82891267,0
+MCR.US,D,20160301,000000,4.35526,4.42727,4.34713,4.42727,354146.44410024,0
+MCR.US,D,20160302,000000,4.42198,4.43301,4.3829,4.43301,171437.60518798,0
+MCR.US,D,20160303,000000,4.42727,4.46077,4.42198,4.46077,227817.08337334,0
+MCR.US,D,20160304,000000,4.43868,4.48881,4.43868,4.48881,241719.11925379,0
+MCR.US,D,20160307,000000,4.48332,4.5055,4.47758,4.5055,341043.29054992,0
+MCR.US,D,20160308,000000,4.47758,4.49389,4.47758,4.48881,125880.12185686,0
+MCR.US,D,20160309,000000,4.48881,4.5055,4.48881,4.5055,125738.14542154,0
+MCR.US,D,20160310,000000,4.51656,4.51656,4.48881,4.5055,139107.23990669,0
+MCR.US,D,20160311,000000,4.50021,4.5225,4.50021,4.5225,167011.96660306,0
+MCR.US,D,20160314,000000,4.51656,4.5392,4.50692,4.5277,63733.645630399,0
+MCR.US,D,20160315,000000,4.53193,4.53193,4.51542,4.53193,64114.015334011,0
+MCR.US,D,20160316,000000,4.51542,4.56024,4.51334,4.56024,160298.8121683,0
+MCR.US,D,20160317,000000,4.5493,4.56573,4.53807,4.56024,188908.12341316,0
+MCR.US,D,20160318,000000,4.5493,4.58262,4.5493,4.55449,478071.7411572,0
+MCR.US,D,20160321,000000,4.56044,4.59384,4.55402,4.59384,210120.88618753,0
+MCR.US,D,20160322,000000,4.59384,4.59951,4.57723,4.58846,209865.54050905,0
+MCR.US,D,20160323,000000,4.57157,4.60527,4.55449,4.57157,339027.0132631,0
+MCR.US,D,20160324,000000,4.56573,4.56573,4.51542,4.52665,108053.60301773,0
+MCR.US,D,20160328,000000,4.53193,4.54306,4.50967,4.5208,106106.19489728,0
+MCR.US,D,20160329,000000,4.49305,4.54306,4.49305,4.53193,176559.35211626,0
+MCR.US,D,20160330,000000,4.53193,4.5493,4.53193,4.54306,168943.48183896,0
+MCR.US,D,20160331,000000,4.56024,4.57157,4.55279,4.56573,118648.85938572,0
+MCR.US,D,20160401,000000,4.54306,4.57157,4.54306,4.55449,168289.75452104,0
+MCR.US,D,20160404,000000,4.56573,4.57733,4.5493,4.56024,128821.36502462,0
+MCR.US,D,20160405,000000,4.52665,4.58262,4.52665,4.58262,338798.15572556,0
+MCR.US,D,20160406,000000,4.55449,4.58846,4.55449,4.58846,267142.4369088,0
+MCR.US,D,20160407,000000,4.56024,4.57723,4.53807,4.55449,203801.87528966,0
+MCR.US,D,20160408,000000,4.56573,4.56788,4.5493,4.5493,119133.06260173,0
+MCR.US,D,20160411,000000,4.56024,4.56573,4.5493,4.5493,87930.03259799,0
+MCR.US,D,20160412,000000,4.54306,4.56573,4.54306,4.5493,206880.85679018,0
+MCR.US,D,20160413,000000,4.55449,4.58262,4.55449,4.58262,123150.78381648,0
+MCR.US,D,20160414,000000,4.56573,4.59951,4.56573,4.59951,98567.669991456,0
+MCR.US,D,20160415,000000,4.58846,4.59951,4.58262,4.58262,99709.838627925,0
+MCR.US,D,20160418,000000,4.59384,4.60527,4.58262,4.60527,116296.71247202,0
+MCR.US,D,20160419,000000,4.60545,4.61084,4.57723,4.60545,206935.9521233,0
+MCR.US,D,20160420,000000,4.61084,4.64492,4.60545,4.6335,290887.46595511,0
+MCR.US,D,20160421,000000,4.63915,4.65029,4.62254,4.64492,140664.74259278,0
+MCR.US,D,20160422,000000,4.62783,4.65623,4.62783,4.64492,119638.45633049,0
+MCR.US,D,20160425,000000,4.6335,4.67322,4.6335,4.63915,304519.32279818,0
+MCR.US,D,20160426,000000,4.65029,4.66765,4.64492,4.65029,219967.0579303,0
+MCR.US,D,20160427,000000,4.65029,4.6616,4.65029,4.65623,124299.30960677,0
+MCR.US,D,20160428,000000,4.65623,4.67322,4.65029,4.66765,201214.51368458,0
+MCR.US,D,20160429,000000,4.66765,4.69578,4.65623,4.69578,541557.4577886,0
+MCR.US,D,20160502,000000,4.69578,4.71287,4.6788,4.70171,545923.76293784,0
+MCR.US,D,20160503,000000,4.70171,4.70171,4.67322,4.68445,335391.78080324,0
+MCR.US,D,20160504,000000,4.69049,4.69049,4.65623,4.6616,200548.07205905,0
+MCR.US,D,20160505,000000,4.6616,4.69049,4.6616,4.67322,298967.40846135,0
+MCR.US,D,20160506,000000,4.6616,4.6788,4.65623,4.66765,460591.6872013,0
+MCR.US,D,20160509,000000,4.6788,4.6788,4.65623,4.6616,193000.01142249,0
+MCR.US,D,20160510,000000,4.65623,4.68445,4.65623,4.6616,220826.33322175,0
+MCR.US,D,20160511,000000,4.67322,4.6788,4.6616,4.66765,137392.92742634,0
+MCR.US,D,20160512,000000,4.6788,4.68445,4.6616,4.66765,217446.44644036,0
+MCR.US,D,20160513,000000,4.6788,4.6788,4.65916,4.6616,111321.18008162,0
+MCR.US,D,20160516,000000,4.6616,4.71287,4.6616,4.69049,269491.40524559,0
+MCR.US,D,20160517,000000,4.69098,4.71371,4.68897,4.70221,340321.75359129,0
+MCR.US,D,20160518,000000,4.69653,4.73069,4.69653,4.73069,184121.18658611,0
+MCR.US,D,20160519,000000,4.70221,4.71371,4.67926,4.69098,247331.42655193,0
+MCR.US,D,20160520,000000,4.68483,4.69653,4.6738,4.69098,238289.43476748,0
+MCR.US,D,20160523,000000,4.69098,4.7475,4.68483,4.7475,619105.19867158,0
+MCR.US,D,20160524,000000,4.74212,4.75931,4.73069,4.75931,149709.91295413,0
+MCR.US,D,20160525,000000,4.74212,4.78177,4.74212,4.77649,121224.56620878,0
+MCR.US,D,20160526,000000,4.77649,4.77649,4.74212,4.75373,190491.05471454,0
+MCR.US,D,20160527,000000,4.74212,4.75931,4.74212,4.75931,126641.92078974,0
+MCR.US,D,20160531,000000,4.77035,4.77639,4.7475,4.76479,158732.83327712,0
+MCR.US,D,20160601,000000,4.75373,4.82737,4.75373,4.79903,338917.88212251,0
+MCR.US,D,20160602,000000,4.8047,4.81574,4.78761,4.8047,105182.288542,0
+MCR.US,D,20160603,000000,4.81583,4.83301,4.79347,4.82737,189230.21920675,0
+MCR.US,D,20160606,000000,4.81583,4.85613,4.81045,4.85066,119865.19481676,0
+MCR.US,D,20160607,000000,4.85066,4.88436,4.82737,4.85613,339689.21678609,0
+MCR.US,D,20160608,000000,4.85613,4.86784,4.83934,4.85066,136574.97363473,0
+MCR.US,D,20160609,000000,4.83301,4.85613,4.82737,4.83301,120931.07760739,0
+MCR.US,D,20160610,000000,4.81583,4.83924,4.81583,4.83301,157207.11636014,0
+MCR.US,D,20160613,000000,4.83301,4.84395,4.82206,4.82737,169322.79201693,0
+MCR.US,D,20160614,000000,4.8283,4.8283,4.78791,4.81112,129850.16441795,0
+MCR.US,D,20160615,000000,4.80554,4.82791,4.80554,4.82282,79070.279223072,0
+MCR.US,D,20160616,000000,4.79422,4.8214,4.77695,4.80554,173172.04865542,0
+MCR.US,D,20160617,000000,4.81112,4.86275,4.74778,4.74778,336950.34301497,0
+MCR.US,D,20160620,000000,4.77695,4.8166,4.77091,4.77091,260253.40121833,0
+MCR.US,D,20160621,000000,4.77091,4.82282,4.77091,4.82282,154512.74266575,0
+MCR.US,D,20160622,000000,4.8283,4.84509,4.82216,4.84509,105092.22886286,0
+MCR.US,D,20160623,000000,4.85719,4.86285,4.84509,4.85292,82455.463632646,0
+MCR.US,D,20160624,000000,4.6616,4.8283,4.65009,4.80554,176496.8401037,0
+MCR.US,D,20160627,000000,4.77695,4.80554,4.7594,4.78232,199625.22522939,0
+MCR.US,D,20160628,000000,4.80554,4.83366,4.79969,4.83366,125043.09660381,0
+MCR.US,D,20160629,000000,4.8283,4.85141,4.81112,4.83114,437797.0526512,0
+MCR.US,D,20160630,000000,4.84028,4.8969,4.8283,4.86285,289273.80841027,0
+MCR.US,D,20160701,000000,4.8686,4.90294,4.85141,4.87454,174478.44376558,0
+MCR.US,D,20160705,000000,4.77091,4.87454,4.77091,4.87454,125317.51374374,0
+MCR.US,D,20160706,000000,4.86285,4.88012,4.86285,4.87454,125569.68084529,0
+MCR.US,D,20160707,000000,4.86285,4.90881,4.86285,4.8969,101927.42578575,0
+MCR.US,D,20160708,000000,4.91446,4.9373,4.90881,4.92042,145246.13144629,0
+MCR.US,D,20160711,000000,4.91446,4.94298,4.91446,4.93202,157627.74803794,0
+MCR.US,D,20160712,000000,4.93202,4.97175,4.92551,4.93202,217606.4348115,0
+MCR.US,D,20160713,000000,4.89152,4.9358,4.89152,4.92042,245581.09019993,0
+MCR.US,D,20160714,000000,4.9373,4.94147,4.91456,4.93202,150533.16437393,0
+MCR.US,D,20160715,000000,4.94298,4.966,4.93202,4.95458,121127.0898502,0
+MCR.US,D,20160718,000000,4.96052,4.9661,4.94298,4.9661,161385.88547167,0
+MCR.US,D,20160719,000000,4.97299,4.97299,4.94986,4.96703,82824.178554252,0
+MCR.US,D,20160720,000000,4.97883,5.02489,4.95561,5.00185,118474.03765564,0
+MCR.US,D,20160721,000000,4.98995,5.00185,4.98441,4.99611,76269.952965012,0
+MCR.US,D,20160722,000000,5.00752,5.00752,4.98441,4.99611,90984.645008883,0
+MCR.US,D,20160725,000000,4.98441,4.98995,4.97299,4.97299,73281.031143601,0
+MCR.US,D,20160726,000000,4.97883,5.00405,4.97883,5.00185,109881.2847412,0
+MCR.US,D,20160727,000000,4.98995,5.00185,4.97883,4.97883,91304.621751196,0
+MCR.US,D,20160728,000000,4.97883,5.01894,4.97883,5.01366,149339.07898126,0
+MCR.US,D,20160729,000000,5.01366,5.03621,4.99611,5.03085,92834.576770734,0
+MCR.US,D,20160801,000000,5.03621,5.03621,4.99611,5.01894,204993.84163105,0
+MCR.US,D,20160802,000000,5.00752,5.01093,4.96136,4.96136,239647.74663385,0
+MCR.US,D,20160803,000000,4.95561,4.97883,4.94372,4.96136,80027.030873102,0
+MCR.US,D,20160804,000000,4.98441,4.98441,4.96136,4.97289,195970.92130807,0
+MCR.US,D,20160805,000000,4.99611,5.01366,4.97883,5.00752,91600.229403864,0
+MCR.US,D,20160808,000000,5.01366,5.03085,4.98995,4.99611,174086.41927998,0
+MCR.US,D,20160809,000000,4.98995,5.01894,4.98629,5.01894,127872.03005405,0
+MCR.US,D,20160810,000000,5.00185,5.03085,4.99611,5.00185,177695.16359891,0
+MCR.US,D,20160811,000000,5.00185,5.01366,5.00185,5.00752,152712.60860881,0
+MCR.US,D,20160812,000000,5.00752,5.03085,5.00195,5.01366,91172.181046596,0
+MCR.US,D,20160815,000000,5.01894,5.03085,5.0162,5.02489,117650.78623586,0
+MCR.US,D,20160816,000000,5.02639,5.04386,5.02083,5.04386,75019.712713589,0
+MCR.US,D,20160817,000000,5.04961,5.05595,5.04386,5.04386,72001.124174346,0
+MCR.US,D,20160818,000000,5.03253,5.05595,5.03253,5.04961,96533.380768802,0
+MCR.US,D,20160819,000000,5.04386,5.05595,5.03811,5.04961,91773.991608299,0
+MCR.US,D,20160822,000000,5.04386,5.06756,5.04386,5.06756,91564.205532212,0
+MCR.US,D,20160823,000000,5.06756,5.08482,5.06123,5.08473,170955.52102325,0
+MCR.US,D,20160824,000000,5.07284,5.07284,5.02639,5.03253,255794.91733867,0
+MCR.US,D,20160825,000000,5.04386,5.06114,5.04273,5.04386,121436.47133614,0
+MCR.US,D,20160826,000000,5.04961,5.07284,5.04386,5.06114,270652.64534353,0
+MCR.US,D,20160829,000000,5.05595,5.0967,5.05595,5.07925,318457.38255028,0
+MCR.US,D,20160830,000000,5.07284,5.08482,5.06114,5.06756,146016.40658425,0
+MCR.US,D,20160831,000000,5.06114,5.0903,5.06114,5.07284,199293.59370508,0
+MCR.US,D,20160901,000000,5.08482,5.0903,5.06766,5.07925,148552.91095876,0
+MCR.US,D,20160902,000000,5.06756,5.08331,5.06114,5.06756,143400.43778698,0
+MCR.US,D,20160906,000000,5.06756,5.07284,5.04961,5.04961,212677.52154912,0
+MCR.US,D,20160907,000000,5.05595,5.06756,5.04961,5.06114,273966.84153543,0
+MCR.US,D,20160908,000000,5.05595,5.07284,5.05595,5.06114,181578.32505778,0
+MCR.US,D,20160909,000000,5.06114,5.06756,4.98072,5.00356,142036.82829244,0
+MCR.US,D,20160912,000000,4.99147,5.00356,4.91023,4.99147,279203.01723248,0
+MCR.US,D,20160913,000000,4.97986,4.97986,4.89284,4.92183,270224.59698624,0
+MCR.US,D,20160914,000000,4.91578,4.93495,4.90426,4.92183,154420.56393533,0
+MCR.US,D,20160915,000000,4.91578,4.94495,4.91013,4.91013,122653.86629282,0
+MCR.US,D,20160916,000000,4.86359,4.91087,4.86359,4.90426,164105.68778133,0
+MCR.US,D,20160919,000000,4.91013,4.94495,4.90426,4.92183,239875.54464576,0
+MCR.US,D,20160920,000000,4.94147,4.95269,4.92957,4.95269,110567.85735386,0
+MCR.US,D,20160921,000000,4.94722,4.98837,4.94401,4.98837,300800.38781301,0
+MCR.US,D,20160922,000000,5.0115,5.01743,4.9997,5.0115,135034.42335882,0
+MCR.US,D,20160923,000000,5.0115,5.01743,4.9997,5.00988,160667.52708991,0
+MCR.US,D,20160926,000000,4.99402,5.0115,4.99055,4.9997,126862.30212219,0
+MCR.US,D,20160927,000000,4.99402,5.0115,4.97043,5.00581,330373.86738736,0
+MCR.US,D,20160928,000000,5.00581,5.04123,5.00581,5.03669,150022.47301699,0
+MCR.US,D,20160929,000000,5.04123,5.06426,5.01743,5.04123,153623.80065646,0
+MCR.US,D,20160930,000000,5.05255,5.08198,5.04669,5.07038,265057.29045558,0
+MCR.US,D,20161003,000000,5.07038,5.08198,5.04123,5.08198,115514.78255207,0
+MCR.US,D,20161004,000000,5.06426,5.07595,5.01762,5.0233,220814.67843974,0
+MCR.US,D,20161005,000000,5.0115,5.07614,5.0115,5.0586,206798.21379052,0
+MCR.US,D,20161006,000000,5.04123,5.06274,5.0233,5.05255,349184.68554309,0
+MCR.US,D,20161007,000000,5.03489,5.05255,5.01743,5.05255,93884.566676803,0
+MCR.US,D,20161010,000000,5.03489,5.06888,5.03489,5.05255,207440.28632642,0
+MCR.US,D,20161011,000000,5.02943,5.04669,5.00581,5.01743,187536.03771351,0
+MCR.US,D,20161012,000000,5.0233,5.02761,5.00581,5.0115,101073.44812249,0
+MCR.US,D,20161013,000000,4.98837,5.0115,4.97657,4.97657,110660.03608425,0
+MCR.US,D,20161014,000000,5.00581,5.00581,4.96487,4.97043,99116.504271319,0
+MCR.US,D,20161017,000000,4.97043,4.97657,4.95892,4.97043,123348.91511055,0
+MCR.US,D,20161018,000000,5.00782,5.00782,4.96081,4.96666,181662.0275831,0
+MCR.US,D,20161019,000000,4.96666,4.99611,4.96666,4.99611,340079.12222044,0
+MCR.US,D,20161020,000000,5.00782,5.00782,4.97844,4.98995,84752.515213228,0
+MCR.US,D,20161021,000000,4.97231,5.00782,4.97231,5.00782,101382.82960844,0
+MCR.US,D,20161024,000000,5.01969,5.01969,4.98995,4.99611,109937.43959995,0
+MCR.US,D,20161025,000000,4.99611,5.04329,4.99611,5.00782,135691.32925362,0
+MCR.US,D,20161026,000000,5.01413,5.02565,4.99611,5.01413,178580.92703128,0
+MCR.US,D,20161027,000000,5.01413,5.01969,4.96081,4.96081,193132.45212708,0
+MCR.US,D,20161028,000000,4.97844,4.98421,4.9592,4.97844,114782.65033703,0
+MCR.US,D,20161031,000000,4.99611,5.00449,4.96505,4.99611,196516.57701102,0
+MCR.US,D,20161101,000000,4.98421,4.98421,4.93673,4.97231,184526.98490501,0
+MCR.US,D,20161102,000000,4.94288,4.94986,4.86642,4.8836,312982.81358494,0
+MCR.US,D,20161103,000000,4.89888,4.91295,4.87794,4.8836,241682.03585651,0
+MCR.US,D,20161104,000000,4.89549,4.90759,4.87907,4.8836,84592.52684207,0
+MCR.US,D,20161107,000000,4.93127,4.9424,4.90759,4.91956,190853.41248232,0
+MCR.US,D,20161108,000000,4.90759,4.97231,4.90759,4.94288,186723.38155009,0
+MCR.US,D,20161109,000000,4.90116,4.93664,4.90116,4.91295,240920.23692364,0
+MCR.US,D,20161110,000000,4.91956,4.91956,4.83621,4.83621,379356.79710224,0
+MCR.US,D,20161111,000000,4.84227,4.86642,4.83621,4.84839,181478.72964792,0
+MCR.US,D,20161114,000000,4.85396,4.85396,4.78913,4.80093,261483.51048265,0
+MCR.US,D,20161115,000000,4.82639,4.86227,4.8147,4.85246,155698.35185333,0
+MCR.US,D,20161116,000000,4.85076,4.88436,4.84395,4.87454,243498.06279798,0
+MCR.US,D,20161117,000000,4.86227,4.91013,4.85641,4.89775,212750.62881806,0
+MCR.US,D,20161118,000000,4.90407,4.95155,4.90407,4.92192,204487.38837666,0
+MCR.US,D,20161121,000000,4.93986,4.96939,4.93986,4.95155,180650.18059996,0
+MCR.US,D,20161122,000000,4.95779,4.96939,4.95155,4.96939,184029.0078557,0
+MCR.US,D,20161123,000000,4.95155,4.96722,4.90407,4.91013,217297.05332558,0
+MCR.US,D,20161125,000000,4.93381,4.96939,4.93381,4.96939,224492.29192508,0
+MCR.US,D,20161128,000000,4.9759,4.98781,4.9759,4.98127,247256.20023171,0
+MCR.US,D,20161129,000000,4.9759,4.98771,4.96939,4.9759,239936.9971327,0
+MCR.US,D,20161130,000000,4.99328,4.99912,4.96939,4.9759,266189.92336133,0
+MCR.US,D,20161201,000000,4.95779,4.96939,4.93381,4.93381,198755.35468159,0
+MCR.US,D,20161202,000000,4.91587,4.95863,4.91587,4.95155,174316.33634315,0
+MCR.US,D,20161205,000000,4.9457,4.98127,4.9457,4.96939,224765.64953938,0
+MCR.US,D,20161206,000000,4.96355,4.99912,4.96355,4.99328,141893.79233146,0
+MCR.US,D,20161207,000000,4.9759,5.04139,4.9759,5.0232,207938.26337572,0
+MCR.US,D,20161208,000000,5.01725,5.02943,4.98781,4.98781,196233.68366598,0
+MCR.US,D,20161209,000000,5.00535,5.03489,4.9759,5.03489,166528.82291268,0
+MCR.US,D,20161212,000000,5.01725,5.04689,5.01725,5.02943,161096.63497282,0
+MCR.US,D,20161213,000000,5.03489,5.04689,5.01725,5.04291,174240.05049732,0
+MCR.US,D,20161214,000000,5.04139,5.04689,5.01121,5.01121,212796.18842045,0
+MCR.US,D,20161215,000000,5.0232,5.0232,5.00535,5.00535,191648.05670993,0
+MCR.US,D,20161216,000000,4.99328,5.02943,4.99328,5.02943,129097.90121582,0
+MCR.US,D,20161219,000000,5.03489,5.04139,5.02943,5.02943,99568.921718231,0
+MCR.US,D,20161220,000000,5.03055,5.04273,5.01244,5.02413,142576.12684155,0
+MCR.US,D,20161221,000000,5.0181,5.04801,5.0181,5.04282,493228.25539163,0
+MCR.US,D,20161222,000000,5.04801,5.05453,5.03659,5.04282,232898.56832745,0
+MCR.US,D,20161223,000000,5.04282,5.08455,5.04282,5.06642,195846.95680857,0
+MCR.US,D,20161227,000000,5.07208,5.10181,5.06642,5.07208,274862.14069853,0
+MCR.US,D,20161228,000000,5.08455,5.11042,5.07841,5.07841,444927.66018685,0
+MCR.US,D,20161229,000000,5.08455,5.1088,5.08455,5.1088,193263.83330605,0
+MCR.US,D,20161230,000000,5.12625,5.12625,5.11427,5.11427,458923.99384898,0
+MCR.US,D,20170103,000000,5.12625,5.15646,5.1207,5.14418,172509.84513242,0
+MCR.US,D,20170104,000000,5.15636,5.16269,5.12625,5.15041,186258.24979551,0
+MCR.US,D,20170105,000000,5.15041,5.16269,5.12625,5.14418,215852.91988262,0
+MCR.US,D,20170106,000000,5.14418,5.19251,5.13805,5.16827,251789.91043158,0
+MCR.US,D,20170109,000000,5.17467,5.17467,5.12625,5.13266,354963.33836619,0
+MCR.US,D,20170110,000000,5.15041,5.19251,5.13805,5.16836,209521.1946771,0
+MCR.US,D,20170111,000000,5.17467,5.18618,5.16977,5.18618,115505.24682133,0
+MCR.US,D,20170112,000000,5.18618,5.19251,5.16827,5.16827,254164.30738365,0
+MCR.US,D,20170113,000000,5.16827,5.18618,5.16827,5.17467,121204.43522169,0
+MCR.US,D,20170117,000000,5.18185,5.19364,5.17402,5.19364,115933.2951786,0
+MCR.US,D,20170118,000000,5.19364,5.19364,5.16354,5.16354,126475.57526475,0
+MCR.US,D,20170119,000000,5.17553,5.17553,5.15154,5.15739,164451.09313893,0
+MCR.US,D,20170120,000000,5.15154,5.20193,5.15154,5.16986,166027.66728647,0
+MCR.US,D,20170123,000000,5.16354,5.18779,5.16354,5.16986,185080.05728741,0
+MCR.US,D,20170124,000000,5.18185,5.19364,5.16986,5.19364,689853.96354324,0
+MCR.US,D,20170125,000000,5.2179,5.25386,5.19988,5.24197,596130.44476321,0
+MCR.US,D,20170126,000000,5.24837,5.25386,5.23603,5.23603,140800.36187428,0
+MCR.US,D,20170127,000000,5.24197,5.24837,5.20611,5.2179,199314.78421781,0
+MCR.US,D,20170130,000000,5.2179,5.23603,5.20611,5.23603,705647.25268536,0
+MCR.US,D,20170131,000000,5.23603,5.24837,5.2179,5.22402,213795.32109594,0
+MCR.US,D,20170201,000000,5.23603,5.24837,5.22998,5.23603,145180.44085682,0
+MCR.US,D,20170202,000000,5.22998,5.26019,5.19364,5.19988,211082.93546573,0
+MCR.US,D,20170203,000000,5.2179,5.22998,5.21178,5.22998,266043.70882344,0
+MCR.US,D,20170206,000000,5.23603,5.26027,5.22998,5.25386,178358.42664755,0
+MCR.US,D,20170207,000000,5.25386,5.25594,5.22667,5.24837,138690.8463314,0
+MCR.US,D,20170208,000000,5.24197,5.25386,5.22998,5.23603,181354.76514842,0
+MCR.US,D,20170209,000000,5.24837,5.26633,5.23603,5.25386,133831.86176104,0
+MCR.US,D,20170210,000000,5.24837,5.24837,5.22402,5.22402,238094.48205031,0
+MCR.US,D,20170213,000000,5.24197,5.26027,5.22402,5.23603,130814.33274746,0
+MCR.US,D,20170214,000000,5.24368,5.25594,5.21932,5.22574,194256.60882774,0
+MCR.US,D,20170215,000000,5.24368,5.24368,5.21932,5.22574,197100.37563691,0
+MCR.US,D,20170216,000000,5.2131,5.22574,5.20223,5.2131,158351.40404786,0
+MCR.US,D,20170217,000000,5.20159,5.23122,5.20159,5.21932,174656.44407257,0
+MCR.US,D,20170221,000000,5.23122,5.24555,5.21932,5.24368,166285.13201622,0
+MCR.US,D,20170222,000000,5.22574,5.24368,5.20743,5.22574,241996.71497064,0
+MCR.US,D,20170223,000000,5.23122,5.25594,5.21932,5.22564,215828.55079297,0
+MCR.US,D,20170224,000000,5.21932,5.2802,5.21932,5.2802,237350.69505328,0
+MCR.US,D,20170227,000000,5.27423,5.28642,5.26227,5.27423,118207.03719517,0
+MCR.US,D,20170228,000000,5.2802,5.29868,5.27423,5.29868,117029.90421269,0
+MCR.US,D,20170301,000000,5.29868,5.32305,5.29425,5.32305,136157.52053382,0
+MCR.US,D,20170302,000000,5.29868,5.30463,5.26227,5.26227,135268.57852454,0
+MCR.US,D,20170303,000000,5.26227,5.28624,5.25594,5.2802,169535.75666993,0
+MCR.US,D,20170306,000000,5.27423,5.27423,5.25594,5.27423,136371.54471245,0
+MCR.US,D,20170307,000000,5.26821,5.26821,5.23809,5.24368,226621.93845506,0
+MCR.US,D,20170308,000000,5.24368,5.24368,5.15861,5.17646,685909.34959742,0
+MCR.US,D,20170309,000000,5.18921,5.18921,5.06084,5.11569,1059831.8397084,0
+MCR.US,D,20170310,000000,5.12787,5.1643,5.1222,5.15861,358014.77220018,0
+MCR.US,D,20170313,000000,5.15277,5.15861,5.09784,5.10992,209344.25389575,0
+MCR.US,D,20170314,000000,5.09908,5.1053,5.09086,5.09908,179197.57095189,0
+MCR.US,D,20170315,000000,5.09908,5.17891,5.09908,5.13608,213680.89232718,0
+MCR.US,D,20170316,000000,5.1424,5.16636,5.1424,5.16636,167412.46729378,0
+MCR.US,D,20170317,000000,5.1911,5.20959,5.1728,5.19733,175411.88585162,0
+MCR.US,D,20170320,000000,5.19733,5.22178,5.18505,5.20317,149223.59068685,0
+MCR.US,D,20170321,000000,5.20317,5.21639,5.18505,5.18505,360060.71620485,0
+MCR.US,D,20170322,000000,5.19733,5.20317,5.16636,5.19733,192091.99795175,0
+MCR.US,D,20170323,000000,5.1911,5.20317,5.1911,5.1911,75740.190146611,0
+MCR.US,D,20170324,000000,5.19733,5.21592,5.19733,5.21592,53993.4264513,0
+MCR.US,D,20170327,000000,5.21592,5.22178,5.1911,5.20959,211903.00830861,0
+MCR.US,D,20170328,000000,5.1911,5.21592,5.1911,5.20959,233682.61729867,0
+MCR.US,D,20170329,000000,5.20959,5.24641,5.20959,5.23413,116367.70068969,0
+MCR.US,D,20170330,000000,5.23413,5.27105,5.23413,5.26491,208328.16881007,0
+MCR.US,D,20170331,000000,5.26491,5.28954,5.25867,5.28339,155041.4459585,0
+MCR.US,D,20170403,000000,5.27105,5.30803,5.27105,5.30803,189400.80283428,0
+MCR.US,D,20170404,000000,5.30143,5.30143,5.25234,5.25867,250873.42075574,0
+MCR.US,D,20170405,000000,5.27717,5.29548,5.27717,5.28954,231984.19770288,0
+MCR.US,D,20170406,000000,5.29548,5.30803,5.27717,5.28633,258582.52928911,0
+MCR.US,D,20170407,000000,5.27717,5.31409,5.27717,5.30143,175402.35012087,0
+MCR.US,D,20170410,000000,5.30143,5.34464,5.28954,5.31409,268444.59391642,0
+MCR.US,D,20170411,000000,5.30803,5.32624,5.30143,5.32624,161104.05165228,0
+MCR.US,D,20170412,000000,5.31409,5.33814,5.31409,5.31409,243837.11100176,0
+MCR.US,D,20170413,000000,5.32624,5.33814,5.31409,5.32624,121099.54218364,0
+MCR.US,D,20170417,000000,5.33248,5.33814,5.32624,5.33248,89669.773693614,0
+MCR.US,D,20170418,000000,5.3339,5.33994,5.30879,5.32154,188274.52708236,0
+MCR.US,D,20170419,000000,5.3339,5.34606,5.32154,5.3339,148671.57783006,0
+MCR.US,D,20170420,000000,5.33994,5.36107,5.31501,5.34606,254370.91488282,0
+MCR.US,D,20170421,000000,5.33994,5.33994,5.32154,5.32154,126479.81336731,0
+MCR.US,D,20170424,000000,5.34606,5.34606,5.32766,5.33994,232409.06748324,0
+MCR.US,D,20170425,000000,5.34606,5.35881,5.33522,5.34606,197250.82827732,0
+MCR.US,D,20170426,000000,5.35229,5.35881,5.3339,5.33994,293708.98272591,0
+MCR.US,D,20170427,000000,5.34606,5.35881,5.32766,5.35881,196690.33921546,0
+MCR.US,D,20170428,000000,5.34606,5.36135,5.33994,5.35229,178553.37936473,0
+MCR.US,D,20170501,000000,5.35881,5.36449,5.34606,5.34606,141680.82767847,0
+MCR.US,D,20170502,000000,5.35229,5.36449,5.32766,5.35881,336483.09220915,0
+MCR.US,D,20170503,000000,5.35229,5.38931,5.34702,5.36449,196335.39812713,0
+MCR.US,D,20170504,000000,5.36449,5.37297,5.34606,5.35881,232337.01973993,0
+MCR.US,D,20170505,000000,5.35881,5.36449,5.33994,5.33994,252334.5066089,0
+MCR.US,D,20170508,000000,5.34606,5.37693,5.33994,5.36267,218767.67490946,0
+MCR.US,D,20170509,000000,5.35881,5.36449,5.30284,5.32154,463653.71629165,0
+MCR.US,D,20170510,000000,5.32154,5.37693,5.32154,5.35229,290040.90497131,0
+MCR.US,D,20170511,000000,5.35881,5.36449,5.32154,5.34606,203263.63626616,0
+MCR.US,D,20170512,000000,5.35229,5.36449,5.3339,5.33994,125086.53715491,0
+MCR.US,D,20170515,000000,5.35229,5.3709,5.3339,5.3709,94577.496443269,0
+MCR.US,D,20170516,000000,5.38515,5.39137,5.37268,5.37863,192887.701705,0
+MCR.US,D,20170517,000000,5.36627,5.39723,5.36003,5.37863,548247.30265933,0
+MCR.US,D,20170518,000000,5.37863,5.37863,5.34758,5.37268,239662.57999276,0
+MCR.US,D,20170519,000000,5.38515,5.39723,5.37268,5.37863,166830.78771917,0
+MCR.US,D,20170522,000000,5.38515,5.40403,5.37863,5.38515,217441.14881218,0
+MCR.US,D,20170523,000000,5.38515,5.40403,5.38515,5.39137,103350.36871597,0
+MCR.US,D,20170524,000000,5.40403,5.40978,5.39137,5.40978,146973.15823428,0
+MCR.US,D,20170525,000000,5.4162,5.43488,5.41063,5.43488,157925.47474187,0
+MCR.US,D,20170526,000000,5.43488,5.44724,5.4162,5.44724,392129.37865387,0
+MCR.US,D,20170530,000000,5.44724,5.45356,5.4162,5.42251,94742.782442611,0
+MCR.US,D,20170531,000000,5.43488,5.43488,5.40978,5.43488,209763.82604792,0
+MCR.US,D,20170601,000000,5.43488,5.44122,5.40403,5.42251,320868.86289963,0
+MCR.US,D,20170602,000000,5.43488,5.43488,5.40403,5.4162,331105.99960239,0
+MCR.US,D,20170605,000000,5.42251,5.44102,5.4162,5.44102,172058.48721115,0
+MCR.US,D,20170606,000000,5.44102,5.44724,5.42858,5.44724,266627.50744931,0
+MCR.US,D,20170607,000000,5.44724,5.45404,5.4162,5.42858,119677.65877905,0
+MCR.US,D,20170608,000000,5.44102,5.44102,5.42251,5.43488,185149.98597945,0
+MCR.US,D,20170609,000000,5.44102,5.44724,5.42858,5.44102,148142.8745373,0
+MCR.US,D,20170612,000000,5.44102,5.44724,5.43488,5.44724,46233.460687383,0
+MCR.US,D,20170613,000000,5.44896,5.48074,5.4299,5.43659,199331.73662799,0
+MCR.US,D,20170614,000000,5.44281,5.46159,5.44281,5.44281,131474.41721917,0
+MCR.US,D,20170615,000000,5.43659,5.44281,5.42402,5.4299,152827.0373776,0
+MCR.US,D,20170616,000000,5.43659,5.43659,5.41761,5.4299,118553.50207841,0
+MCR.US,D,20170619,000000,5.42402,5.47387,5.42402,5.44896,186030.45178362,0
+MCR.US,D,20170620,000000,5.44281,5.45527,5.43659,5.44896,215939.80098483,0
+MCR.US,D,20170621,000000,5.45527,5.45527,5.43659,5.44281,176115.41087444,0
+MCR.US,D,20170622,000000,5.43659,5.45527,5.43659,5.44896,141899.08995965,0
+MCR.US,D,20170623,000000,5.43659,5.45527,5.43659,5.44896,119199.81271685,0
+MCR.US,D,20170626,000000,5.44896,5.45527,5.42402,5.43659,124257.98810696,0
+MCR.US,D,20170627,000000,5.4299,5.44896,5.39911,5.40516,272954.99455228,0
+MCR.US,D,20170628,000000,5.40516,5.46159,5.40516,5.44896,188230.02700561,0
+MCR.US,D,20170629,000000,5.43659,5.44281,5.3676,5.38618,417223.18383581,0
+MCR.US,D,20170630,000000,5.40516,5.4299,5.39769,5.41761,203062.32639517,0
+MCR.US,D,20170703,000000,5.41166,5.45527,5.39591,5.42402,328651.07870193,0
+MCR.US,D,20170705,000000,5.44281,5.44281,5.41761,5.44281,139560.71687922,0
+MCR.US,D,20170706,000000,5.4299,5.44281,5.39241,5.41166,212195.43738438,0
+MCR.US,D,20170707,000000,5.42402,5.4299,5.41166,5.42402,131791.21538458,0
+MCR.US,D,20170710,000000,5.41166,5.44281,5.39921,5.42402,206496.24898404,0
+MCR.US,D,20170711,000000,5.41761,5.44281,5.41761,5.42402,153003.97815894,0
+MCR.US,D,20170712,000000,5.4299,5.46159,5.4299,5.46159,143113.30633941,0
+MCR.US,D,20170713,000000,5.45527,5.46781,5.44896,5.44896,81634.331264128,0
+MCR.US,D,20170714,000000,5.45527,5.47387,5.44281,5.47387,174689.28936732,0
+MCR.US,D,20170717,000000,5.46781,5.49311,5.45546,5.48074,144802.19020448,0
+MCR.US,D,20170718,000000,5.4932,5.4932,5.47387,5.48652,160639.97942335,0
+MCR.US,D,20170719,000000,5.4932,5.4932,5.47387,5.48074,300522.79209617,0
+MCR.US,D,20170720,000000,5.4932,5.4932,5.46141,5.48074,115396.11568073,0
+MCR.US,D,20170721,000000,5.48652,5.50587,5.48074,5.4932,171680.23655881,0
+MCR.US,D,20170724,000000,5.48652,5.4932,5.45508,5.45508,118556.68065533,0
+MCR.US,D,20170725,000000,5.46141,5.49935,5.46141,5.47387,340515.64678281,0
+MCR.US,D,20170726,000000,5.4932,5.4932,5.46774,5.47387,295126.62802796,0
+MCR.US,D,20170727,000000,5.47387,5.48074,5.46774,5.48074,169929.9002068,0
+MCR.US,D,20170728,000000,5.48652,5.49529,5.47736,5.48074,246069.5315185,0
+MCR.US,D,20170731,000000,5.4932,5.49935,5.47387,5.48074,164080.25916605,0
+MCR.US,D,20170801,000000,5.48652,5.52474,5.48652,5.51183,207247.45266053,0
+MCR.US,D,20170802,000000,5.5186,5.5186,5.48652,5.49935,263619.51416645,0
+MCR.US,D,20170803,000000,5.50587,5.50587,5.45508,5.46774,566960.6444565,0
+MCR.US,D,20170804,000000,5.47387,5.48652,5.44876,5.47387,242441.71573809,0
+MCR.US,D,20170807,000000,5.46774,5.47387,5.44254,5.45508,297694.91817156,0
+MCR.US,D,20170808,000000,5.44876,5.45508,5.41714,5.42961,352148.17874922,0
+MCR.US,D,20170809,000000,5.42961,5.43309,5.411,5.411,234460.30911608,0
+MCR.US,D,20170810,000000,5.411,5.411,5.35429,5.36654,492517.31368934,0
+MCR.US,D,20170811,000000,5.34768,5.41714,5.31623,5.40478,299588.29048452,0
+MCR.US,D,20170814,000000,5.411,5.45508,5.411,5.43611,110867.70310905,0
+MCR.US,D,20170815,000000,5.43611,5.44254,5.41083,5.41705,95180.366530608,0
+MCR.US,D,20170816,000000,5.41083,5.44263,5.41083,5.42951,476639.26249625,0
+MCR.US,D,20170817,000000,5.42951,5.44263,5.40458,5.40458,409626.38501995,0
+MCR.US,D,20170818,000000,5.41083,5.44263,5.41083,5.42348,271521.4563657,0
+MCR.US,D,20170821,000000,5.43611,5.4615,5.42761,5.42951,268391.61763458,0
+MCR.US,D,20170822,000000,5.44263,5.48103,5.44263,5.48103,178666.74860786,0
+MCR.US,D,20170823,000000,5.46781,5.47414,5.44263,5.44886,248774.50046924,0
+MCR.US,D,20170824,000000,5.46159,5.4935,5.45942,5.4935,260996.12868972,0
+MCR.US,D,20170825,000000,5.49973,5.51917,5.4935,5.4935,582887.43382888,0
+MCR.US,D,20170828,000000,5.4935,5.50633,5.48698,5.50633,160814.80115342,0
+MCR.US,D,20170829,000000,5.49973,5.51917,5.48698,5.4935,197161.82812384,0
+MCR.US,D,20170830,000000,5.49973,5.50633,5.48698,5.48698,140315.09913264,0
+MCR.US,D,20170831,000000,5.48698,5.52521,5.48698,5.49973,148407.75594651,0
+MCR.US,D,20170901,000000,5.4935,5.53143,5.4935,5.51917,199352.92714073,0
+MCR.US,D,20170905,000000,5.5253,5.5253,5.45669,5.46159,232127.23366386,0
+MCR.US,D,20170906,000000,5.46781,5.48698,5.46781,5.48698,174104.43121581,0
+MCR.US,D,20170907,000000,5.47414,5.48103,5.46781,5.48103,153489.24090061,0
+MCR.US,D,20170908,000000,5.46781,5.48463,5.46159,5.47414,111195.09653083,0
+MCR.US,D,20170911,000000,5.46781,5.49973,5.46781,5.48698,160612.43175679,0
+MCR.US,D,20170912,000000,5.48698,5.50653,5.47406,5.4935,244947.49386913,0
+MCR.US,D,20170913,000000,5.48103,5.50653,5.48103,5.50653,183510.89981932,0
+MCR.US,D,20170914,000000,5.4935,5.49973,5.46781,5.4935,335765.79335304,0
+MCR.US,D,20170915,000000,5.48103,5.51256,5.48103,5.4935,235204.09611311,0
+MCR.US,D,20170918,000000,5.4935,5.50653,5.48698,5.4935,196113.95726904,0
+MCR.US,D,20170919,000000,5.4935,5.50653,5.48103,5.4935,366907.37086984,0
+MCR.US,D,20170920,000000,5.49387,5.52567,5.4884,5.51927,148137.57690911,0
+MCR.US,D,20170921,000000,5.52567,5.52567,5.4935,5.4935,127506.49370935,0
+MCR.US,D,20170922,000000,5.50653,5.55106,5.49973,5.55106,135674.37684345,0
+MCR.US,D,20170925,000000,5.53832,5.55748,5.51927,5.55106,218418.03144931,0
+MCR.US,D,20170926,000000,5.55106,5.57693,5.55106,5.55106,312018.64525544,0
+MCR.US,D,20170927,000000,5.54464,5.56388,5.54464,5.55748,240854.54633417,0
+MCR.US,D,20170928,000000,5.55106,5.55748,5.52567,5.53181,201064.06104416,0
+MCR.US,D,20170929,000000,5.54464,5.57693,5.53626,5.55106,288967.60550122,0
+MCR.US,D,20171002,000000,5.57033,5.57693,5.55748,5.56388,248362.34499652,0
+MCR.US,D,20171003,000000,5.57033,5.57126,5.54464,5.55748,138157.9049361,0
+MCR.US,D,20171004,000000,5.55748,5.56388,5.53181,5.53832,122375.21105035,0
+MCR.US,D,20171005,000000,5.53832,5.53832,5.51927,5.51927,106250.29038388,0
+MCR.US,D,20171006,000000,5.51927,5.55748,5.51927,5.55748,167260.95512772,0
+MCR.US,D,20171009,000000,5.53522,5.53832,5.52567,5.52567,86051.493643944,0
+MCR.US,D,20171010,000000,5.53832,5.55748,5.52567,5.54464,313116.31381516,0
+MCR.US,D,20171011,000000,5.54464,5.56682,5.53143,5.55418,263739.24056342,0
+MCR.US,D,20171012,000000,5.55748,5.55748,5.53135,5.55748,135320.49528074,0
+MCR.US,D,20171013,000000,5.55748,5.58297,5.54464,5.57033,151430.5825883,0
+MCR.US,D,20171016,000000,5.57033,5.57693,5.55748,5.57033,132013.71576832,0
+MCR.US,D,20171017,000000,5.58307,5.58307,5.57033,5.58307,112977.21865193,0
+MCR.US,D,20171018,000000,5.58307,5.58976,5.55739,5.55739,189268.36212968,0
+MCR.US,D,20171019,000000,5.55087,5.58976,5.55087,5.58976,130109.74819897,0
+MCR.US,D,20171020,000000,5.58307,5.58307,5.56853,5.57033,96433.785358941,0
+MCR.US,D,20171023,000000,5.57033,5.58976,5.57033,5.57703,119768.77798382,0
+MCR.US,D,20171024,000000,5.58307,5.58307,5.56388,5.57033,127566.88667066,0
+MCR.US,D,20171025,000000,5.56388,5.56682,5.51898,5.53143,99372.909475424,0
+MCR.US,D,20171026,000000,5.54446,5.54446,5.51199,5.52521,125964.88390782,0
+MCR.US,D,20171027,000000,5.51898,5.54446,5.51898,5.53143,129660.50932898,0
+MCR.US,D,20171030,000000,5.53143,5.53813,5.51199,5.51199,162199.60116073,0
+MCR.US,D,20171031,000000,5.51898,5.53813,5.51199,5.51199,155630.54221258,0
+MCR.US,D,20171101,000000,5.52521,5.54446,5.51898,5.53813,197178.78053403,0
+MCR.US,D,20171102,000000,5.53813,5.54446,5.50595,5.54446,195398.77746419,0
+MCR.US,D,20171103,000000,5.53143,5.54446,5.51199,5.51199,137543.38006676,0
+MCR.US,D,20171106,000000,5.51199,5.55087,5.51199,5.54446,210691.97050576,0
+MCR.US,D,20171107,000000,5.53813,5.53813,5.51898,5.51898,259835.94811742,0
+MCR.US,D,20171108,000000,5.52521,5.53813,5.51305,5.53143,243583.88437457,0
+MCR.US,D,20171109,000000,5.51898,5.51898,5.48038,5.48038,163230.51960532,0
+MCR.US,D,20171110,000000,5.47339,5.49935,5.47339,5.49935,78188.753893253,0
+MCR.US,D,20171113,000000,5.48038,5.49246,5.44469,5.45423,151217.61793531,0
+MCR.US,D,20171114,000000,5.44782,5.45423,5.40893,5.42196,144424.99907777,0
+MCR.US,D,20171115,000000,5.41526,5.43479,5.38297,5.43479,140178.42032548,0
+MCR.US,D,20171116,000000,5.43479,5.46056,5.43479,5.45423,150251.33055454,0
+MCR.US,D,20171117,000000,5.45423,5.4933,5.45027,5.47359,136950.04571016,0
+MCR.US,D,20171120,000000,5.48661,5.50653,5.45423,5.47359,222236.56184433,0
+MCR.US,D,20171121,000000,5.47359,5.4933,5.46726,5.47359,141643.74428118,0
+MCR.US,D,20171122,000000,5.48047,5.49963,5.47878,5.49963,120882.3394281,0
+MCR.US,D,20171124,000000,5.50643,5.51256,5.48661,5.48661,115372.80611674,0
+MCR.US,D,20171127,000000,5.4933,5.50379,5.48661,5.49963,273964.72248415,0
+MCR.US,D,20171128,000000,5.50643,5.51256,5.4933,5.50643,209899.44532943,0
+MCR.US,D,20171129,000000,5.51256,5.51256,5.48143,5.50643,354190.94417699,0
+MCR.US,D,20171130,000000,5.50643,5.51832,5.45423,5.45423,457529.65811093,0
+MCR.US,D,20171201,000000,5.46056,5.51256,5.46056,5.51256,192434.22473243,0
+MCR.US,D,20171204,000000,5.50643,5.51936,5.48661,5.4933,104071.90567463,0
+MCR.US,D,20171205,000000,5.48661,5.51256,5.48083,5.51256,139079.69224013,0
+MCR.US,D,20171206,000000,5.51256,5.53219,5.50643,5.53219,172031.99907023,0
+MCR.US,D,20171207,000000,5.53219,5.5388,5.51936,5.52576,153892.92016821,0
+MCR.US,D,20171208,000000,5.52576,5.5387,5.4933,5.52576,292179.02770637,0
+MCR.US,D,20171211,000000,5.52576,5.54531,5.50643,5.51256,326435.61059537,0
+MCR.US,D,20171212,000000,5.51936,5.52576,5.50643,5.51256,323180.74783912,0
+MCR.US,D,20171213,000000,5.51256,5.55183,5.51256,5.54531,167224.93125606,0
+MCR.US,D,20171214,000000,5.5388,5.54531,5.51936,5.5388,130529.32035116,0
+MCR.US,D,20171215,000000,5.52576,5.5388,5.51936,5.51936,210043.54081602,0
+MCR.US,D,20171218,000000,5.5388,5.55815,5.51936,5.52576,190423.24507378,0
+MCR.US,D,20171219,000000,5.53229,5.53229,5.4802,5.49954,290062.09548406,0
+MCR.US,D,20171220,000000,5.49954,5.52576,5.49311,5.51927,206433.73697147,0
+MCR.US,D,20171221,000000,5.50623,5.5388,5.50623,5.51927,195513.20623296,0
+MCR.US,D,20171222,000000,5.52576,5.5388,5.52192,5.5388,111510.83517059,0
+MCR.US,D,20171226,000000,5.5388,5.54541,5.52576,5.54541,273236.82837169,0
+MCR.US,D,20171227,000000,5.54541,5.55853,5.53229,5.55853,175008.206584,0
+MCR.US,D,20171228,000000,5.54541,5.55853,5.54541,5.54541,115510.54444952,0
+MCR.US,D,20171229,000000,5.54541,5.55853,5.54541,5.54541,170055.98375759,0
+MCR.US,D,20180102,000000,5.55853,5.57817,5.55551,5.55853,181231.86017456,0
+MCR.US,D,20180103,000000,5.55853,5.57817,5.55212,5.57817,110182.19002205,0
+MCR.US,D,20180104,000000,5.57817,5.58439,5.55853,5.56495,127167.44550558,0
+MCR.US,D,20180105,000000,5.57817,5.58439,5.56495,5.58439,164932.11777803,0
+MCR.US,D,20180108,000000,5.57817,5.59117,5.56495,5.57817,132932.3244954,0
+MCR.US,D,20180109,000000,5.58439,5.59117,5.55853,5.56495,211307.55490075,0
+MCR.US,D,20180110,000000,5.57136,5.57136,5.52576,5.55853,218592.85317937,0
+MCR.US,D,20180111,000000,5.56495,5.56495,5.54051,5.56495,137342.07019577,0
+MCR.US,D,20180112,000000,5.56495,5.56495,5.51927,5.5388,260102.94857791,0
+MCR.US,D,20180116,000000,5.54541,5.57165,5.5388,5.56513,181813.53974916,0
+MCR.US,D,20180117,000000,5.55862,5.57165,5.51917,5.57165,331193.94023025,0
+MCR.US,D,20180118,000000,5.55219,5.55862,5.49926,5.50595,301611.9844508,0
+MCR.US,D,20180119,000000,5.50595,5.52576,5.48595,5.51217,395370.46757682,0
+MCR.US,D,20180122,000000,5.51917,5.5388,5.50595,5.51917,388960.33747419,0
+MCR.US,D,20180123,000000,5.53219,5.5388,5.50595,5.52576,151428.46353703,0
+MCR.US,D,20180124,000000,5.5388,5.55219,5.51983,5.5388,176788.20965382,0
+MCR.US,D,20180125,000000,5.5388,5.55862,5.51917,5.53219,177204.60322908,0
+MCR.US,D,20180126,000000,5.54541,5.54541,5.50595,5.52576,273001.6136803,0
+MCR.US,D,20180129,000000,5.51217,5.52576,5.48595,5.49284,197314.39981552,0
+MCR.US,D,20180130,000000,5.48595,5.49926,5.47207,5.48595,270546.69277984,0
+MCR.US,D,20180131,000000,5.50595,5.53219,5.48595,5.51917,305370.12188453,0
+MCR.US,D,20180201,000000,5.51217,5.55219,5.51217,5.51917,303811.55967279,0
+MCR.US,D,20180202,000000,5.51917,5.51917,5.42006,5.42006,240754.95092431,0
+MCR.US,D,20180205,000000,5.3873,5.45366,5.31409,5.34768,330526.43907907,0
+MCR.US,D,20180206,000000,5.28207,5.38072,5.28207,5.36107,259618.74536189,0
+MCR.US,D,20180207,000000,5.34768,5.44017,5.34768,5.3873,281809.45029904,0
+MCR.US,D,20180208,000000,5.3873,5.41318,5.35439,5.36107,133971.71914511,0
+MCR.US,D,20180209,000000,5.3675,5.38072,5.33484,5.36107,223007.89650792,0
+MCR.US,D,20180212,000000,5.3873,5.3873,5.32154,5.32776,369840.13783251,0
+MCR.US,D,20180213,000000,5.34136,5.34136,5.30776,5.33494,316007.75927799,0
+MCR.US,D,20180214,000000,5.32776,5.36787,5.32776,5.36787,337551.09405106,0
+MCR.US,D,20180215,000000,5.35466,5.39449,5.35466,5.38788,185723.18934894,0
+MCR.US,D,20180216,000000,5.38788,5.42093,5.37835,5.38788,133854.11179943,0
+MCR.US,D,20180220,000000,5.39449,5.42093,5.39326,5.39449,105028.65732467,0
+MCR.US,D,20180221,000000,5.4144,5.42744,5.39449,5.401,213377.86799506,0
+MCR.US,D,20180222,000000,5.401,5.42744,5.401,5.4144,116951.49931557,0
+MCR.US,D,20180223,000000,5.4144,5.46744,5.4144,5.46056,324041.08265622,0
+MCR.US,D,20180226,000000,5.46056,5.48103,5.43422,5.44734,125888.59806196,0
+MCR.US,D,20180227,000000,5.44734,5.45414,5.4144,5.42744,155486.44672596,0
+MCR.US,D,20180228,000000,5.44734,5.46744,5.43488,5.45414,150893.40309044,0
+MCR.US,D,20180301,000000,5.44734,5.47368,5.44083,5.47368,154472.48069155,0
+MCR.US,D,20180302,000000,5.44734,5.44734,5.4144,5.42744,193435.47645921,0
+MCR.US,D,20180305,000000,5.42093,5.44734,5.4144,5.4144,156435.78169654,0
+MCR.US,D,20180306,000000,5.42744,5.45414,5.42744,5.43422,47974.261308643,0
+MCR.US,D,20180307,000000,5.42093,5.44734,5.4144,5.42093,215785.11024185,0
+MCR.US,D,20180308,000000,5.42744,5.44734,5.42744,5.42744,104824.16887675,0
+MCR.US,D,20180309,000000,5.44083,5.47368,5.44083,5.45414,159484.03695361,0
+MCR.US,D,20180312,000000,5.44734,5.46056,5.42093,5.42744,215546.71697357,0
+MCR.US,D,20180313,000000,5.43432,5.44754,5.42083,5.42083,121674.86460441,0
+MCR.US,D,20180314,000000,5.44093,5.45423,5.41431,5.44754,120525.2792885,0
+MCR.US,D,20180315,000000,5.44093,5.45423,5.43432,5.44754,72839.208953054,0
+MCR.US,D,20180316,000000,5.45423,5.45423,5.44754,5.45423,50772.468515431,0
+MCR.US,D,20180319,000000,5.44754,5.46094,5.41431,5.43432,155056.27931742,0
+MCR.US,D,20180320,000000,5.43432,5.43432,5.42083,5.42083,78592.433160875,0
+MCR.US,D,20180321,000000,5.42744,5.44093,5.40732,5.40732,97282.465394019,0
+MCR.US,D,20180322,000000,5.41431,5.42744,5.36731,5.374,200266.23823966,0
+MCR.US,D,20180323,000000,5.39421,5.39421,5.374,5.3876,117645.48860765,0
+MCR.US,D,20180326,000000,5.39421,5.41431,5.38863,5.39421,58790.95853473,0
+MCR.US,D,20180327,000000,5.39421,5.41298,5.39421,5.40081,97107.643663947,0
+MCR.US,D,20180328,000000,5.39421,5.41668,5.39421,5.39421,129539.72340637,0
+MCR.US,D,20180329,000000,5.40732,5.43753,5.40044,5.42744,118181.6085799,0
+MCR.US,D,20180402,000000,5.42083,5.45423,5.42083,5.44754,128244.9830782,0
+MCR.US,D,20180403,000000,5.44754,5.46094,5.40732,5.42083,142756.24619982,0
+MCR.US,D,20180404,000000,5.40081,5.45423,5.40081,5.44754,118854.40735926,0
+MCR.US,D,20180405,000000,5.44093,5.44668,5.42083,5.43432,98121.609698364,0
+MCR.US,D,20180406,000000,5.42083,5.44754,5.41431,5.42744,123908.34464679,0
+MCR.US,D,20180409,000000,5.43432,5.46094,5.43432,5.45423,189604.23175655,0
+MCR.US,D,20180410,000000,5.46094,5.46764,5.44754,5.46094,97205.120022533,0
+MCR.US,D,20180411,000000,5.44093,5.47406,5.44093,5.44754,96598.011832646,0
+MCR.US,D,20180412,000000,5.45423,5.48123,5.44754,5.48123,87650.317829874,0
+MCR.US,D,20180413,000000,5.47055,5.48123,5.46094,5.47406,57628.658911161,0
+MCR.US,D,20180416,000000,5.48123,5.50096,5.47406,5.48784,115516.90160335,0
+MCR.US,D,20180417,000000,5.50106,5.50822,5.46064,5.46764,143185.35408273,0
+MCR.US,D,20180418,000000,5.46764,5.48057,5.45414,5.47396,99823.207871064,0
+MCR.US,D,20180419,000000,5.46764,5.48784,5.46764,5.48113,84287.383458673,0
+MCR.US,D,20180420,000000,5.46764,5.47396,5.44073,5.44073,106391.2072936,0
+MCR.US,D,20180423,000000,5.46764,5.46764,5.41384,5.42014,140183.71795367,0
+MCR.US,D,20180424,000000,5.43403,5.46064,5.41384,5.42716,200042.6783303,0
+MCR.US,D,20180425,000000,5.41384,5.42716,5.40675,5.40675,218457.23389787,0
+MCR.US,D,20180426,000000,5.42014,5.44073,5.41384,5.42014,184791.8663142,0
+MCR.US,D,20180427,000000,5.42014,5.43725,5.42014,5.43403,114493.3998382,0
+MCR.US,D,20180430,000000,5.42014,5.44073,5.41384,5.42014,338756.83422571,0
+MCR.US,D,20180501,000000,5.42014,5.45414,5.40675,5.45414,222566.07431737,0
+MCR.US,D,20180502,000000,5.45414,5.45414,5.43403,5.44073,110736.32193009,0
+MCR.US,D,20180503,000000,5.44714,5.45414,5.42716,5.43403,104572.0017752,0
+MCR.US,D,20180504,000000,5.42716,5.44073,5.41384,5.41384,120682.08908274,0
+MCR.US,D,20180507,000000,5.42014,5.44073,5.41384,5.43403,102048.21170835,0
+MCR.US,D,20180508,000000,5.42014,5.44319,5.40675,5.40675,228904.15667671,0
+MCR.US,D,20180509,000000,5.41384,5.42014,5.40025,5.42014,111436.66837604,0
+MCR.US,D,20180510,000000,5.41384,5.42014,5.40025,5.41384,114823.97183687,0
+MCR.US,D,20180511,000000,5.41384,5.42014,5.39336,5.40675,80558.912742776,0
+MCR.US,D,20180514,000000,5.40025,5.41384,5.39336,5.41384,104353.73949402,0
+MCR.US,D,20180515,000000,5.40016,5.40478,5.36591,5.366,174904.37307159,0
+MCR.US,D,20180516,000000,5.37967,5.39316,5.35929,5.37967,413272.21273618,0
+MCR.US,D,20180517,000000,5.35929,5.39316,5.35929,5.366,241392.78535765,0
+MCR.US,D,20180518,000000,5.366,5.38628,5.35929,5.366,138927.12054843,0
+MCR.US,D,20180521,000000,5.366,5.38212,5.366,5.37307,64424.456345592,0
+MCR.US,D,20180522,000000,5.37307,5.37967,5.35929,5.37307,135974.22259866,0
+MCR.US,D,20180523,000000,5.366,5.37967,5.366,5.37307,85629.802440499,0
+MCR.US,D,20180524,000000,5.366,5.38628,5.366,5.366,124343.8096835,0
+MCR.US,D,20180525,000000,5.37307,5.4249,5.37307,5.37307,251624.62443223,0
+MCR.US,D,20180529,000000,5.37307,5.39316,5.35929,5.37307,139499.2643923,0
+MCR.US,D,20180530,000000,5.37967,5.38628,5.366,5.37967,53894.89056708,0
+MCR.US,D,20180531,000000,5.38628,5.39316,5.35929,5.37967,119265.50330633,0
+MCR.US,D,20180601,000000,5.38628,5.40016,5.37675,5.39316,125401.21626904,0
+MCR.US,D,20180604,000000,5.40016,5.40675,5.39147,5.40016,67366.759038986,0
+MCR.US,D,20180605,000000,5.39316,5.40675,5.35929,5.37307,186558.09555074,0
+MCR.US,D,20180606,000000,5.37307,5.39316,5.36825,5.39316,116374.05784351,0
+MCR.US,D,20180607,000000,5.37307,5.38628,5.37307,5.37307,83200.310155318,0
+MCR.US,D,20180608,000000,5.366,5.40016,5.366,5.40016,69580.108094258,0
+MCR.US,D,20180611,000000,5.39316,5.40675,5.38628,5.38628,64572.789934744,0
+MCR.US,D,20180612,000000,5.38628,5.40035,5.36591,5.37288,109333.50998698,0
+MCR.US,D,20180613,000000,5.37288,5.40035,5.37288,5.37959,94484.258187232,0
+MCR.US,D,20180614,000000,5.37288,5.40675,5.37288,5.40035,145584.12012443,0
+MCR.US,D,20180615,000000,5.39326,5.40675,5.38638,5.40035,45765.150355917,0
+MCR.US,D,20180618,000000,5.38628,5.41401,5.37288,5.37288,165132.36812339,0
+MCR.US,D,20180619,000000,5.36591,5.39326,5.36591,5.38317,92569.695361535,0
+MCR.US,D,20180620,000000,5.37959,5.41401,5.37959,5.40035,83299.905565175,0
+MCR.US,D,20180621,000000,5.38628,5.40675,5.37959,5.37959,95272.545261011,0
+MCR.US,D,20180622,000000,5.39326,5.41401,5.39326,5.41401,71148.206036723,0
+MCR.US,D,20180625,000000,5.40675,5.41401,5.38628,5.40035,203354.75547093,0
+MCR.US,D,20180626,000000,5.39326,5.41401,5.37959,5.37959,122625.25910063,0
+MCR.US,D,20180627,000000,5.39326,5.40035,5.37959,5.38628,117075.46381506,0
+MCR.US,D,20180628,000000,5.38628,5.41401,5.38628,5.40035,129545.02103455,0
+MCR.US,D,20180629,000000,5.40675,5.42064,5.39581,5.42064,149684.48433885,0
+MCR.US,D,20180702,000000,5.42064,5.42744,5.40685,5.42064,98789.110849547,0
+MCR.US,D,20180703,000000,5.41401,5.42064,5.40035,5.40035,72780.935043031,0
+MCR.US,D,20180705,000000,5.40675,5.41166,5.38628,5.39326,114846.22187525,0
+MCR.US,D,20180706,000000,5.36591,5.38628,5.35909,5.35909,174432.8841632,0
+MCR.US,D,20180709,000000,5.37959,5.39326,5.37959,5.39326,147961.69565341,0
+MCR.US,D,20180710,000000,5.39326,5.39326,5.37288,5.38628,166461.01327192,0
+MCR.US,D,20180711,000000,5.37959,5.39326,5.37288,5.37288,106722.83881791,0
+MCR.US,D,20180712,000000,5.37959,5.40035,5.37959,5.38628,98807.122785374,0
+MCR.US,D,20180713,000000,5.38628,5.40675,5.37288,5.40035,105438.6937461,0
+MCR.US,D,20180716,000000,5.39326,5.40035,5.37288,5.38628,76749.918078483,0
+MCR.US,D,20180717,000000,5.39336,5.40695,5.37268,5.40695,123141.24808574,0
+MCR.US,D,20180718,000000,5.40044,5.41431,5.39336,5.40044,91260.121674449,0
+MCR.US,D,20180719,000000,5.39336,5.41431,5.39336,5.41431,116739.5941882,0
+MCR.US,D,20180720,000000,5.40695,5.42102,5.37268,5.37949,153226.47854266,0
+MCR.US,D,20180723,000000,5.38628,5.38628,5.359,5.37268,100628.44735503,0
+MCR.US,D,20180724,000000,5.37949,5.40044,5.37949,5.40044,102157.34284893,0
+MCR.US,D,20180725,000000,5.38628,5.39336,5.33804,5.35202,320619.87437499,0
+MCR.US,D,20180726,000000,5.359,5.37949,5.359,5.37949,95294.795299384,0
+MCR.US,D,20180727,000000,5.39336,5.39826,5.33144,5.38628,115463.92532151,0
+MCR.US,D,20180730,000000,5.38628,5.39336,5.36581,5.38628,146503.78837716,0
+MCR.US,D,20180731,000000,5.38628,5.38902,5.366,5.37268,109044.25948811,0
+MCR.US,D,20180801,000000,5.38628,5.39336,5.37268,5.39336,116097.5216523,0
+MCR.US,D,20180802,000000,5.38628,5.39336,5.35202,5.37268,184532.28253318,0
+MCR.US,D,20180803,000000,5.37268,5.40044,5.36591,5.37268,181208.55061054,0
+MCR.US,D,20180806,000000,5.37268,5.40044,5.36581,5.37268,109060.15237269,0
+MCR.US,D,20180807,000000,5.37268,5.39336,5.37268,5.37949,221113.46466932,0
+MCR.US,D,20180808,000000,5.38628,5.40695,5.37949,5.40044,95678.343579903,0
+MCR.US,D,20180809,000000,5.40044,5.40695,5.37949,5.37949,134965.55419243,0
+MCR.US,D,20180810,000000,5.38628,5.38628,5.37268,5.37268,65803.958724706,0
+MCR.US,D,20180813,000000,5.37268,5.39336,5.36581,5.37268,88366.557160352,0
+MCR.US,D,20180814,000000,5.37959,5.40062,5.3774,5.39356,139515.15727684,0
+MCR.US,D,20180815,000000,5.38647,5.40062,5.37959,5.37959,114916.15056725,0
+MCR.US,D,20180816,000000,5.38647,5.40119,5.37959,5.37959,102211.37865641,0
+MCR.US,D,20180817,000000,5.37959,5.43508,5.37959,5.40713,178331.93850663,0
+MCR.US,D,20180820,000000,5.42137,5.44215,5.42137,5.42828,85661.588209602,0
+MCR.US,D,20180821,000000,5.42828,5.45574,5.42828,5.45574,116984.34461031,0
+MCR.US,D,20180822,000000,5.45574,5.47,5.44896,5.44896,85960.374439179,0
+MCR.US,D,20180823,000000,5.46309,5.47,5.44896,5.44896,76753.096655391,0
+MCR.US,D,20180824,000000,5.44215,5.47717,5.44215,5.44215,119833.40904767,0
+MCR.US,D,20180827,000000,5.44215,5.49784,5.44215,5.47717,196730.60118964,0
+MCR.US,D,20180828,000000,5.48368,5.5255,5.47687,5.51153,136389.55664829,0
+MCR.US,D,20180829,000000,5.5255,5.53248,5.51153,5.52086,401958.59798644,0
+MCR.US,D,20180830,000000,5.51153,5.5255,5.50472,5.5187,243989.68269346,0
+MCR.US,D,20180831,000000,5.53248,5.55767,5.50472,5.5187,186139.58292423,0
+MCR.US,D,20180904,000000,5.51153,5.54635,5.51153,5.53919,115357.97275783,0
+MCR.US,D,20180905,000000,5.54635,5.54635,5.49066,5.49784,114893.90052888,0
+MCR.US,D,20180906,000000,5.47,5.5255,5.47,5.47,252649.18572302,0
+MCR.US,D,20180907,000000,5.48368,5.49066,5.45574,5.46309,135968.92497047,0
+MCR.US,D,20180910,000000,5.47717,5.49416,5.47,5.47717,98062.276262703,0
+MCR.US,D,20180911,000000,5.46309,5.48368,5.46309,5.47,78284.111200567,0
+MCR.US,D,20180912,000000,5.48368,5.49066,5.47717,5.48368,79303.374863168,0
+MCR.US,D,20180913,000000,5.49066,5.49784,5.47717,5.48368,135546.1742414,0
+MCR.US,D,20180914,000000,5.49066,5.49784,5.47717,5.49066,55209.761882348,0
+MCR.US,D,20180917,000000,5.47717,5.49784,5.47,5.47717,117744.0244919,0
+MCR.US,D,20180918,000000,5.49784,5.5085,5.46291,5.46291,117838.32227357,0
+MCR.US,D,20180919,000000,5.46991,5.48377,5.45556,5.45556,80473.091166195,0
+MCR.US,D,20180920,000000,5.48377,5.48377,5.44886,5.45556,129149.81797204,0
+MCR.US,D,20180921,000000,5.48377,5.49086,5.43479,5.43479,169254.98237617,0
+MCR.US,D,20180924,000000,5.44186,5.44886,5.42789,5.44186,97784.680545861,0
+MCR.US,D,20180925,000000,5.43479,5.46291,5.42789,5.43479,157955.1414597,0
+MCR.US,D,20180926,000000,5.42789,5.44886,5.42789,5.44186,118328.88264341,0
+MCR.US,D,20180927,000000,5.44886,5.46168,5.42677,5.42789,137396.10600326,0
+MCR.US,D,20180928,000000,5.44886,5.47717,5.42789,5.42789,137328.29636248,0
+MCR.US,D,20181001,000000,5.42789,5.48377,5.42789,5.48377,192067.62886211,0
+MCR.US,D,20181002,000000,5.46291,5.47707,5.44186,5.44886,88969.42724769,0
+MCR.US,D,20181003,000000,5.44886,5.46991,5.42093,5.42789,93882.447625528,0
+MCR.US,D,20181004,000000,5.43479,5.45556,5.35806,5.35806,227111.43929924,0
+MCR.US,D,20181005,000000,5.37203,5.37203,5.31587,5.31775,131009.28546462,0
+MCR.US,D,20181008,000000,5.36494,5.36494,5.24593,5.31587,168346.96890542,0
+MCR.US,D,20181009,000000,5.31587,5.32097,5.27397,5.30199,114775.23365758,0
+MCR.US,D,20181010,000000,5.30199,5.30199,5.21111,5.2179,269803.96530845,0
+MCR.US,D,20181011,000000,5.19733,5.24593,5.15485,5.15485,265979.07775959,0
+MCR.US,D,20181012,000000,5.18317,5.23904,5.18317,5.23904,124309.90486314,0
+MCR.US,D,20181015,000000,5.20384,5.24593,5.20384,5.23904,157889.45087022,0
+MCR.US,D,20181016,000000,5.27423,5.30247,5.24603,5.30247,164588.83147171,0
+MCR.US,D,20181017,000000,5.31663,5.32369,5.27423,5.32369,75620.463749652,0
+MCR.US,D,20181018,000000,5.32369,5.38713,5.29548,5.359,433408.49746356,0
+MCR.US,D,20181019,000000,5.35183,5.37297,5.32369,5.35484,232268.15057355,0
+MCR.US,D,20181022,000000,5.35183,5.36591,5.27423,5.27423,172822.40519528,0
+MCR.US,D,20181023,000000,5.24603,5.29548,5.23167,5.24603,129470.85424,0
+MCR.US,D,20181024,000000,5.23167,5.27423,5.22489,5.23904,125730.72874208,0
+MCR.US,D,20181025,000000,5.25311,5.29548,5.25311,5.27423,201414.76402994,0
+MCR.US,D,20181026,000000,5.30247,5.30247,5.23167,5.28859,245867.16212187,0
+MCR.US,D,20181029,000000,5.27423,5.30247,5.23904,5.26009,106615.82672858,0
+MCR.US,D,20181030,000000,5.26716,5.28595,5.25311,5.27423,124343.8096835,0
+MCR.US,D,20181031,000000,5.28859,5.29548,5.21101,5.22489,261636.08217436,0
+MCR.US,D,20181101,000000,5.22489,5.29548,5.22489,5.28859,161430.3855484,0
+MCR.US,D,20181102,000000,5.30247,5.30247,5.23904,5.23904,155052.04121488,0
+MCR.US,D,20181105,000000,5.25311,5.27423,5.23904,5.25311,148509.47040763,0
+MCR.US,D,20181106,000000,5.28142,5.28481,5.25311,5.27423,158733.89280275,0
+MCR.US,D,20181107,000000,5.27423,5.3374,5.26716,5.3374,97936.192711923,0
+MCR.US,D,20181108,000000,5.3374,5.34474,5.30935,5.30945,83687.691948244,0
+MCR.US,D,20181109,000000,5.31663,5.32369,5.26009,5.28859,169903.41206589,0
+MCR.US,D,20181112,000000,5.28142,5.31587,5.26716,5.29548,91757.03919811,0
+MCR.US,D,20181113,000000,5.29548,5.29548,5.24555,5.24555,185878.93961756,0
+MCR.US,D,20181114,000000,5.24555,5.2599,5.18185,5.21017,189050.09984851,0
+MCR.US,D,20181115,000000,5.19592,5.22432,5.19592,5.21017,121732.07898879,0
+MCR.US,D,20181116,000000,5.19592,5.21724,5.18891,5.21017,156690.06784938,0
+MCR.US,D,20181119,000000,5.18891,5.22961,5.18891,5.18891,197337.70937955,0
+MCR.US,D,20181120,000000,5.1675,5.21724,5.14617,5.16071,377967.7589924,0
+MCR.US,D,20181121,000000,5.16071,5.18185,5.15315,5.16071,263831.41929381,0
+MCR.US,D,20181123,000000,5.16071,5.203,5.16071,5.18891,77398.347768203,0
+MCR.US,D,20181126,000000,5.21017,5.22432,5.18891,5.21017,173761.14490948,0
+MCR.US,D,20181127,000000,5.203,5.22432,5.19592,5.203,243769.301361,0
+MCR.US,D,20181128,000000,5.21724,5.23867,5.20628,5.23867,302312.33089671,0
+MCR.US,D,20181129,000000,5.24555,5.24555,5.21017,5.23113,243436.61031106,0
+MCR.US,D,20181130,000000,5.2599,5.27406,5.24555,5.26688,206788.6780598,0
+MCR.US,D,20181203,000000,5.28124,5.30257,5.27406,5.29548,153964.96791151,0
+MCR.US,D,20181204,000000,5.29548,5.32021,5.28124,5.28851,236579.36038969,0
+MCR.US,D,20181206,000000,5.30955,5.30955,5.23867,5.23867,294708.1154014,0
+MCR.US,D,20181207,000000,5.26688,5.32389,5.24783,5.30955,394495.29940084,0
+MCR.US,D,20181210,000000,5.28124,5.33786,5.2599,5.26688,247923.70138289,0
+MCR.US,D,20181211,000000,5.28124,5.29615,5.23867,5.25263,370441.94839421,0
+MCR.US,D,20181212,000000,5.25263,5.28124,5.25263,5.26688,117322.33328845,0
+MCR.US,D,20181213,000000,5.26688,5.27406,5.23867,5.25263,188772.50413165,0
+MCR.US,D,20181214,000000,5.24555,5.25263,5.21724,5.22432,216457.90902124,0
+MCR.US,D,20181217,000000,5.24555,5.24555,5.18891,5.21017,244522.62408877,0
+MCR.US,D,20181218,000000,5.21017,5.23074,5.16705,5.18166,296632.21395785,0
+MCR.US,D,20181219,000000,5.18166,5.19582,5.16022,5.16705,272933.80403955,0
+MCR.US,D,20181220,000000,5.16022,5.16022,5.00941,5.05933,523366.46213039,0
+MCR.US,D,20181221,000000,5.04547,5.11682,5.04547,5.10229,324614.28602572,0
+MCR.US,D,20181224,000000,5.05245,5.15295,5.05245,5.124,113730.5413797,0
+MCR.US,D,20181226,000000,5.15295,5.16022,5.13154,5.14561,222272.58571599,0
+MCR.US,D,20181227,000000,5.15295,5.23885,5.15295,5.20291,135232.55465291,0
+MCR.US,D,20181228,000000,5.19582,5.26745,5.19582,5.26027,222644.4792145,0
+MCR.US,D,20181231,000000,5.26027,5.28481,5.22819,5.25311,327037.42115708,0
+MCR.US,D,20190102,000000,5.26027,5.31775,5.24959,5.31775,97874.740224989,0
+MCR.US,D,20190103,000000,5.27452,5.34645,5.27452,5.34636,124461.4170292,0
+MCR.US,D,20190104,000000,5.36071,5.37495,5.36071,5.37495,114656.56678626,0
+MCR.US,D,20190107,000000,5.411,5.43951,5.37495,5.43951,104052.83421317,0
+MCR.US,D,20190108,000000,5.45414,5.46868,5.43951,5.4465,139042.60884283,0
+MCR.US,D,20190109,000000,5.468,5.48245,5.43951,5.47537,587640.46583556,0
+MCR.US,D,20190110,000000,5.48982,5.48982,5.45414,5.46084,60777.569103729,0
+MCR.US,D,20190111,000000,5.48245,5.49672,5.46084,5.49672,125401.21626904,0
+MCR.US,D,20190114,000000,5.49672,5.49672,5.48245,5.49672,258930.05369796,0
+MCR.US,D,20190115,000000,5.50397,5.50397,5.47519,5.48972,149006.38793129,0
+MCR.US,D,20190116,000000,5.48226,5.48972,5.48226,5.48226,108271.86529891,0
+MCR.US,D,20190117,000000,5.48972,5.49672,5.47519,5.49672,265182.31448071,0
+MCR.US,D,20190118,000000,5.48226,5.49066,5.47519,5.48226,166329.63209297,0
+MCR.US,D,20190122,000000,5.48226,5.48972,5.46781,5.48226,50539.372875336,0
+MCR.US,D,20190123,000000,5.48226,5.50397,5.47519,5.48226,179521.78579676,0
+MCR.US,D,20190124,000000,5.48972,5.49672,5.47519,5.48972,67737.593011865,0
+MCR.US,D,20190125,000000,5.48972,5.50397,5.48226,5.50397,65197.910060456,0
+MCR.US,D,20190128,000000,5.48972,5.52576,5.48972,5.52576,152151.06002132,0
+MCR.US,D,20190129,000000,5.52576,5.5909,5.52576,5.56918,317567.38101536,0
+MCR.US,D,20190130,000000,5.58335,5.5909,5.56768,5.5909,189590.45792326,0
+MCR.US,D,20190131,000000,5.60525,5.64121,5.60128,5.64121,511107.7505126,0
+MCR.US,D,20190201,000000,5.6482,5.66263,5.63403,5.65593,157611.85515338,0
+MCR.US,D,20190204,000000,5.59779,5.67726,5.5909,5.59779,205790.60490993,0
+MCR.US,D,20190205,000000,5.61224,5.62724,5.5909,5.59779,274850.48591651,0
+MCR.US,D,20190206,000000,5.60525,5.63403,5.58335,5.60525,207003.76176406,0
+MCR.US,D,20190207,000000,5.59779,5.61129,5.57655,5.5909,108112.93645338,0
+MCR.US,D,20190208,000000,5.56918,5.5909,5.56183,5.5909,83245.8697577,0
+MCR.US,D,20190211,000000,5.5909,5.60525,5.58335,5.59779,152369.32230249,0
+MCR.US,D,20190212,000000,5.65649,5.65649,5.62734,5.64158,84450.55040674,0
+MCR.US,D,20190213,000000,5.67093,5.67093,5.64158,5.64865,68735.666161729,0
+MCR.US,D,20190214,000000,5.67093,5.67093,5.61243,5.64158,140835.32622029,0
+MCR.US,D,20190215,000000,5.63431,5.63431,5.60535,5.63431,100046.76778043,0
+MCR.US,D,20190219,000000,5.63431,5.66131,5.61978,5.62734,301859.91344982,0
+MCR.US,D,20190220,000000,5.62734,5.63072,5.59779,5.60535,150357.28311822,0
+MCR.US,D,20190221,000000,5.61978,5.62734,5.59779,5.60535,102243.16442552,0
+MCR.US,D,20190222,000000,5.61243,5.64158,5.60535,5.64158,103787.95280397,0
+MCR.US,D,20190225,000000,5.63431,5.69641,5.63431,5.68528,152650.09659624,0
+MCR.US,D,20190226,000000,5.67793,5.67793,5.63431,5.64158,289908.46426673,0
+MCR.US,D,20190227,000000,5.63431,5.64772,5.59779,5.61978,490718.23915804,0
+MCR.US,D,20190228,000000,5.61978,5.65649,5.60535,5.63431,214729.82270761,0
+MCR.US,D,20190301,000000,5.62734,5.64865,5.62734,5.64158,129863.93825123,0
+MCR.US,D,20190304,000000,5.64865,5.65649,5.64158,5.65649,95650.795913347,0
+MCR.US,D,20190305,000000,5.65649,5.68528,5.64865,5.68528,154252.0993591,0
+MCR.US,D,20190306,000000,5.71445,5.71445,5.68509,5.7,197173.48290585,0
+MCR.US,D,20190307,000000,5.68528,5.69246,5.68434,5.69246,214814.58475856,0
+MCR.US,D,20190308,000000,5.66309,5.68161,5.66309,5.67093,150053.19926046,0
+MCR.US,D,20190311,000000,5.68528,5.68528,5.64865,5.67093,80270.721769566,0
+MCR.US,D,20190312,000000,5.67093,5.71482,5.67093,5.70737,89078.55838828,0
+MCR.US,D,20190313,000000,5.70737,5.72209,5.7002,5.70737,106289.49283245,0
+MCR.US,D,20190314,000000,5.70737,5.71406,5.66309,5.67093,178911.49902995,0
+MCR.US,D,20190315,000000,5.67093,5.68548,5.65629,5.67801,51507.77930737,0
+MCR.US,D,20190318,000000,5.67801,5.70615,5.66309,5.7002,174843.9801103,0
+MCR.US,D,20190319,000000,5.69264,5.7002,5.67093,5.67801,137408.82031089,0
+MCR.US,D,20190320,000000,5.68548,5.70727,5.68548,5.69264,165231.96353325,0
+MCR.US,D,20190321,000000,5.7002,5.72133,5.68548,5.70737,89350.856476936,0
+MCR.US,D,20190322,000000,5.69264,5.76626,5.69264,5.74417,139272.52590601,0
+MCR.US,D,20190325,000000,5.73664,5.74417,5.72209,5.74417,41826.893563935,0
+MCR.US,D,20190326,000000,5.74417,5.76626,5.74078,5.75172,130426.54636437,0
+MCR.US,D,20190327,000000,5.77352,5.78098,5.75861,5.76626,249393.26344115,0
+MCR.US,D,20190328,000000,5.76626,5.8247,5.76626,5.79571,176602.79266737,0
+MCR.US,D,20190329,000000,5.8027,5.81024,5.78788,5.79571,107892.55512094,0
+MCR.US,D,20190401,000000,5.79571,5.81753,5.79571,5.81024,127113.40969813,0
+MCR.US,D,20190402,000000,5.8027,5.81753,5.8027,5.81753,64632.123370406,0
+MCR.US,D,20190403,000000,5.81024,5.81753,5.81024,5.81024,27548.726082423,0
+MCR.US,D,20190404,000000,5.8027,5.83204,5.8027,5.83204,142613.21023884,0
+MCR.US,D,20190405,000000,5.8247,5.83204,5.8027,5.8027,81309.056893629,0
+MCR.US,D,20190408,000000,5.8027,5.82035,5.8027,5.81024,150230.1400418,0
+MCR.US,D,20190409,000000,5.81024,5.81778,5.79571,5.81024,382411.40951314,0
+MCR.US,D,20190410,000000,5.81024,5.8247,5.8027,5.81753,47911.749296073,0
+MCR.US,D,20190411,000000,5.8247,5.8247,5.81753,5.8247,59012.399392821,0
+MCR.US,D,20190412,000000,5.81753,5.8247,5.79571,5.8027,172128.41590316,0
+MCR.US,D,20190415,000000,5.8027,5.8247,5.79571,5.81753,109478.66499921,0
+MCR.US,D,20190416,000000,5.81753,5.83177,5.79552,5.79552,138780.90601054,0
+MCR.US,D,20190417,000000,5.81015,5.8209,5.78758,5.79552,92903.445937126,0
+MCR.US,D,20190418,000000,5.78758,5.79552,5.78061,5.78061,116989.64223849,0
+MCR.US,D,20190422,000000,5.78758,5.8248,5.78758,5.79552,85435.909248963,0
+MCR.US,D,20190423,000000,5.8026,5.81753,5.79022,5.81753,85303.468544362,0
+MCR.US,D,20190424,000000,5.81015,5.84733,5.79552,5.79552,149683.42481319,0
+MCR.US,D,20190425,000000,5.8248,5.83213,5.78061,5.78758,105224.66956746,0
+MCR.US,D,20190426,000000,5.78061,5.81015,5.78061,5.78758,201201.79937695,0
+MCR.US,D,20190429,000000,5.79552,5.8247,5.77314,5.78758,95753.569900118,0
+MCR.US,D,20190430,000000,5.79552,5.83469,5.78325,5.8248,210676.07762121,0
+MCR.US,D,20190501,000000,5.86915,5.87632,5.78061,5.86915,298467.31236077,0
+MCR.US,D,20190502,000000,5.87632,5.89876,5.86915,5.87632,120792.27974897,0
+MCR.US,D,20190503,000000,5.91348,5.91348,5.87632,5.87632,62965.48954372,0
+MCR.US,D,20190506,000000,5.87632,5.90633,5.87632,5.89131,80306.745641217,0
+MCR.US,D,20190507,000000,5.89131,5.89876,5.84733,5.85412,196379.89820388,0
+MCR.US,D,20190508,000000,5.8394,5.88414,5.8394,5.86206,128874.34130647,0
+MCR.US,D,20190509,000000,5.85412,5.86582,5.81753,5.84733,114685.17397845,0
+MCR.US,D,20190510,000000,5.84733,5.86206,5.81753,5.83213,75962.690530339,0
+MCR.US,D,20190513,000000,5.8248,5.83071,5.79258,5.81753,76956.525577656,0
+MCR.US,D,20190514,000000,5.83233,5.83233,5.80251,5.83233,61708.892138475,0
+MCR.US,D,20190515,000000,5.81753,5.85451,5.79542,5.84762,99984.255767858,0
+MCR.US,D,20190516,000000,5.8395,5.8696,5.82488,5.86225,118284.38256665,0
+MCR.US,D,20190517,000000,5.8395,5.88461,5.8395,5.86225,104483.00162171,0
+MCR.US,D,20190520,000000,5.85451,5.90707,5.82488,5.8696,120842.07745388,0
+MCR.US,D,20190521,000000,5.89197,5.89934,5.86225,5.88461,46568.270788611,0
+MCR.US,D,20190522,000000,5.88461,5.92906,5.8696,5.89197,124160.51174835,0
+MCR.US,D,20190523,000000,5.90707,5.91435,5.89122,5.89934,65338.82697015,0
+MCR.US,D,20190524,000000,5.89934,5.90707,5.88461,5.90707,45776.805137923,0
+MCR.US,D,20190528,000000,5.90707,5.91435,5.89197,5.90707,73371.090822728,0
+MCR.US,D,20190529,000000,5.88461,5.92906,5.87688,5.87688,154975.75536902,0
+MCR.US,D,20190530,000000,5.89197,5.92906,5.88461,5.90707,115709.73526923,0
+MCR.US,D,20190531,000000,5.92143,5.93662,5.88461,5.89934,232319.00780411,0
+MCR.US,D,20190603,000000,5.89197,5.93662,5.89197,5.93662,213977.55950548,0
+MCR.US,D,20190604,000000,5.93662,5.98135,5.91435,5.91435,242261.59637984,0
+MCR.US,D,20190605,000000,5.92143,5.95917,5.91435,5.92906,129902.08117416,0
+MCR.US,D,20190606,000000,5.95917,5.95917,5.92906,5.95917,60201.187157311,0
+MCR.US,D,20190607,000000,5.94398,6.01873,5.94398,5.96635,74155.139793959,0
+MCR.US,D,20190610,000000,6.01099,6.03364,5.9889,6.01099,99692.886217738,0
+MCR.US,D,20190611,000000,6.01326,6.01873,5.99637,6.01873,67040.425142851,0
+MCR.US,D,20190612,000000,6.00344,6.01873,5.99637,6.01099,84329.764484146,0
+MCR.US,D,20190613,000000,6.01873,6.07082,6.01873,6.07082,137873.95206544,0
+MCR.US,D,20190614,000000,6.05612,6.07857,6.04818,6.06317,67515.092628137,0
+MCR.US,D,20190617,000000,6.07082,6.08536,6.05374,6.05612,154211.83738488,0
+MCR.US,D,20190618,000000,6.10075,6.11603,6.06327,6.09349,82534.928055406,0
+MCR.US,D,20190619,000000,6.10075,6.10829,6.06865,6.09349,61517.117998215,0
+MCR.US,D,20190620,000000,6.10829,6.10829,6.07857,6.08565,94065.745560695,0
+MCR.US,D,20190621,000000,6.07857,6.13086,6.07857,6.10829,178955.9991067,0
+MCR.US,D,20190624,000000,6.13086,6.13086,6.10075,6.11603,52711.400430775,0
+MCR.US,D,20190625,000000,6.11603,6.11651,6.07092,6.09349,127883.68483606,0
+MCR.US,D,20190626,000000,6.11603,6.11603,6.10829,6.11603,81632.212212854,0
+MCR.US,D,20190627,000000,6.11603,6.12339,6.10075,6.11603,178681.58196676,0
+MCR.US,D,20190628,000000,6.12339,6.12339,6.10829,6.11603,106131.62351256,0
+MCR.US,D,20190701,000000,6.12339,6.12339,6.10075,6.11603,155775.69722481,0
+MCR.US,D,20190702,000000,6.11603,6.13086,6.11603,6.12339,76827.263449968,0
+MCR.US,D,20190703,000000,6.13841,6.16097,6.11603,6.15359,27109.022943151,0
+MCR.US,D,20190705,000000,6.15359,6.15359,6.09349,6.13841,115531.73496226,0
+MCR.US,D,20190708,000000,6.13086,6.15359,6.12339,6.14578,137106.85550439,0
+MCR.US,D,20190709,000000,6.13841,6.15359,6.13709,6.13841,79334.101106636,0
+MCR.US,D,20190710,000000,6.14719,6.16813,6.14578,6.16097,205629.55701315,0
+MCR.US,D,20190711,000000,6.22091,6.22091,6.13086,6.14578,293788.44714868,0
+MCR.US,D,20190712,000000,6.14578,6.15359,6.10075,6.13841,182689.76745079,0
+MCR.US,D,20190715,000000,6.14578,6.14578,6.11603,6.13841,174389.44361211,0
+MCR.US,D,20190716,000000,6.10812,6.16107,6.10056,6.10812,194009.73935435,0
+MCR.US,D,20190717,000000,6.12331,6.12331,6.10812,6.12331,75349.225186633,0
+MCR.US,D,20190718,000000,6.12331,6.19154,6.11945,6.13077,240470.99805365,0
+MCR.US,D,20190719,000000,6.14586,6.21383,6.13077,6.19154,155900.72124995,0
+MCR.US,D,20190722,000000,6.18389,6.20647,6.16107,6.19154,113323.68353516,0
+MCR.US,D,20190723,000000,6.19154,6.19873,6.16107,6.18389,129211.27045898,0
+MCR.US,D,20190724,000000,6.17607,6.22145,6.17607,6.21383,151557.72566471,0
+MCR.US,D,20190725,000000,6.25167,6.25931,6.20647,6.25167,289185.86778242,0
+MCR.US,D,20190726,000000,6.25931,6.25931,6.22145,6.25167,69171.131198455,0
+MCR.US,D,20190729,000000,6.27441,6.27441,6.22939,6.25931,110039.15406109,0
+MCR.US,D,20190730,000000,6.2443,6.2795,6.23657,6.27441,296505.07088143,0
+MCR.US,D,20190731,000000,6.31243,6.32745,6.25167,6.28196,133286.2060581,0
+MCR.US,D,20190801,000000,6.28196,6.31943,6.25931,6.30471,162407.26818553,0
+MCR.US,D,20190802,000000,6.31243,6.33492,6.27772,6.32745,80705.127280653,0
+MCR.US,D,20190805,000000,6.31943,6.33492,6.28196,6.31243,132388.78784373,0
+MCR.US,D,20190806,000000,6.32745,6.33492,6.25931,6.29706,145223.88140791,0
+MCR.US,D,20190807,000000,6.28479,6.29706,6.26668,6.28196,134127.46941373,0
+MCR.US,D,20190808,000000,6.2897,6.30471,6.27243,6.30471,62593.596045202,0
+MCR.US,D,20190809,000000,6.29706,6.34245,6.28196,6.33492,163482.68670688,0
+MCR.US,D,20190812,000000,6.34245,6.35011,6.2897,6.30471,81710.617109977,0
+MCR.US,D,20190813,000000,6.31253,6.33301,6.26649,6.28178,109594.15329363,0
+MCR.US,D,20190814,000000,6.27413,6.27413,6.19804,6.21306,56651.776274032,0
+MCR.US,D,20190815,000000,6.24384,6.26649,6.20579,6.22882,101320.31759586,0
+MCR.US,D,20190816,000000,6.24384,6.29688,6.24384,6.26649,47391.522208405,0
+MCR.US,D,20190819,000000,6.26649,6.32764,6.26649,6.30471,66345.376325111,0
+MCR.US,D,20190820,000000,6.28961,6.32764,6.28961,6.31253,66278.626209992,0
+MCR.US,D,20190821,000000,6.31952,6.3352,6.30471,6.3352,113467.77902177,0
+MCR.US,D,20190822,000000,6.3352,6.35823,6.32764,6.34283,55951.429828108,0
+MCR.US,D,20190823,000000,6.34283,6.38464,6.31952,6.38079,143843.31950319,0
+MCR.US,D,20190826,000000,6.37304,6.38079,6.30819,6.31253,106182.48074315,0
+MCR.US,D,20190827,000000,6.31952,6.32764,6.28961,6.31253,74520.676138655,0
+MCR.US,D,20190828,000000,6.29698,6.34283,6.29205,6.3352,77847.586638206,0
+MCR.US,D,20190829,000000,6.35039,6.37304,6.31952,6.35823,86902.292730294,0
+MCR.US,D,20190830,000000,6.37304,6.38079,6.35823,6.38079,135965.74639358,0
+MCR.US,D,20190903,000000,6.36567,6.39627,6.36567,6.38853,118223.98960537,0
+MCR.US,D,20190904,000000,6.39627,6.39627,6.38079,6.39627,83602.9298973,0
+MCR.US,D,20190905,000000,6.39627,6.39627,6.31253,6.36567,256663.72836086,0
+MCR.US,D,20190906,000000,6.37304,6.37304,6.32405,6.34283,70555.931205753,0
+MCR.US,D,20190909,000000,6.3352,6.38853,6.27413,6.35823,193675.98877876,0
+MCR.US,D,20190910,000000,6.31952,6.3569,6.31952,6.32764,118184.78715681,0
+MCR.US,D,20190911,000000,6.32764,6.35823,6.31952,6.3352,83220.441142416,0
+MCR.US,D,20190912,000000,6.35039,6.35039,6.28961,6.32764,148466.02985654,0
+MCR.US,D,20190913,000000,6.32764,6.35039,6.30471,6.31952,68434.760880879,0
+MCR.US,D,20190916,000000,6.34283,6.35823,6.32764,6.34283,88222.461673746,0
+MCR.US,D,20190917,000000,6.35831,6.37323,6.32755,6.35048,74394.592587877,0
+MCR.US,D,20190918,000000,6.35831,6.37323,6.29659,6.37323,190114.92311348,0
+MCR.US,D,20190919,000000,6.38107,6.40382,6.35048,6.40382,202551.63503823,0
+MCR.US,D,20190920,000000,6.38107,6.40382,6.38107,6.40382,153920.46783477,0
+MCR.US,D,20190923,000000,6.40382,6.40382,6.37323,6.3887,116233.14093381,0
+MCR.US,D,20190924,000000,6.38107,6.41202,6.38107,6.39663,147885.40980756,0
+MCR.US,D,20190925,000000,6.3887,6.39663,6.36587,6.38107,112302.30082128,0
+MCR.US,D,20190926,000000,6.38107,6.40382,6.38107,6.39663,131906.70367899,0
+MCR.US,D,20190927,000000,6.39663,6.39663,6.36587,6.38107,69041.869070765,0
+MCR.US,D,20190930,000000,6.37323,6.41202,6.37323,6.37323,205521.48539818,0
+MCR.US,D,20191001,000000,6.39663,6.40382,6.37323,6.38107,127148.37404413,0
+MCR.US,D,20191002,000000,6.3887,6.3887,6.34283,6.35048,110782.94105812,0
+MCR.US,D,20191003,000000,6.37323,6.39663,6.36587,6.38107,134845.82779546,0
+MCR.US,D,20191004,000000,6.37323,6.41202,6.37323,6.39663,62924.168043884,0
+MCR.US,D,20191007,000000,6.3887,6.42673,6.37323,6.41202,91933.979979455,0
+MCR.US,D,20191008,000000,6.41202,6.43495,6.41202,6.41958,143479.90220975,0
+MCR.US,D,20191009,000000,6.41958,6.4239,6.41202,6.41202,105460.94378448,0
+MCR.US,D,20191010,000000,6.41958,6.43495,6.40382,6.43495,104296.52510964,0
+MCR.US,D,20191011,000000,6.43495,6.43967,6.40816,6.41202,155670.80418677,0
+MCR.US,D,20191014,000000,6.41958,6.45025,6.41202,6.45025,127300.94573583,0
+MCR.US,D,20191015,000000,6.4578,6.46553,6.41182,6.41928,117084.99954581,0
+MCR.US,D,20191016,000000,6.44221,6.44221,6.34972,6.38059,134273.6839516,0
+MCR.US,D,20191017,000000,6.37267,6.39627,6.34972,6.38834,119768.77798382,0
+MCR.US,D,20191018,000000,6.3921,6.43486,6.38834,6.39627,70207.347271244,0
+MCR.US,D,20191021,000000,6.39627,6.43486,6.39201,6.43486,68044.855446537,0
+MCR.US,D,20191022,000000,6.42663,6.44221,6.39787,6.41928,128005.53028429,0
+MCR.US,D,20191023,000000,6.42663,6.42663,6.38059,6.38834,194376.33522468,0
+MCR.US,D,20191024,000000,6.40352,6.41928,6.38834,6.40352,58149.945524466,0
+MCR.US,D,20191025,000000,6.41182,6.41182,6.38834,6.40352,83196.072052769,0
+MCR.US,D,20191028,000000,6.39627,6.40352,6.36512,6.36512,253465.02046336,0
+MCR.US,D,20191029,000000,6.36512,6.42663,6.36512,6.41182,92476.457105497,0
+MCR.US,D,20191030,000000,6.41182,6.44628,6.39627,6.43486,105986.46850033,0
+MCR.US,D,20191031,000000,6.44221,6.47347,6.42663,6.47347,132433.28792047,0
+MCR.US,D,20191101,000000,6.4578,6.48875,6.4238,6.48091,170164.05537255,0
+MCR.US,D,20191104,000000,6.47347,6.48091,6.44221,6.47347,134066.01692679,0
+MCR.US,D,20191105,000000,6.46553,6.46808,6.41182,6.43486,149706.73437723,0
+MCR.US,D,20191106,000000,6.43486,6.45025,6.41182,6.42663,57059.693644199,0
+MCR.US,D,20191107,000000,6.42663,6.43835,6.41182,6.41182,118539.72824513,0
+MCR.US,D,20191108,000000,6.41182,6.44221,6.41182,6.42663,84932.634571483,0
+MCR.US,D,20191111,000000,6.42663,6.45025,6.41182,6.45025,197029.38741923,0
+MCR.US,D,20191112,000000,6.47357,6.48119,6.41899,6.41899,119654.34921504,0
+MCR.US,D,20191113,000000,6.38775,6.44212,6.38775,6.42663,182559.44579745,0
+MCR.US,D,20191114,000000,6.42663,6.45025,6.39579,6.45025,117970.76297816,0
+MCR.US,D,20191115,000000,6.45025,6.45789,6.4324,6.44212,94184.412432016,0
+MCR.US,D,20191118,000000,6.45025,6.45025,6.42663,6.45025,79800.292386827,0
+MCR.US,D,20191119,000000,6.45789,6.45789,6.41899,6.44212,66697.138836528,0
+MCR.US,D,20191120,000000,6.43477,6.48119,6.42663,6.48119,77041.287628601,0
+MCR.US,D,20191121,000000,6.47357,6.48119,6.43477,6.45789,132138.73979345,0
+MCR.US,D,20191122,000000,6.46563,6.46563,6.43477,6.45789,86639.530372366,0
+MCR.US,D,20191125,000000,6.44212,6.45789,6.41899,6.45789,119029.22908934,0
+MCR.US,D,20191126,000000,6.46563,6.46563,6.43477,6.46563,92869.541116749,0
+MCR.US,D,20191127,000000,6.46563,6.46563,6.44212,6.46563,116967.39220011,0
+MCR.US,D,20191129,000000,6.46563,6.48119,6.45025,6.47357,83071.048027627,0
+MCR.US,D,20191202,000000,6.45789,6.47357,6.45025,6.45025,188519.27750446,0
+MCR.US,D,20191203,000000,6.45789,6.46563,6.43477,6.46563,120785.92259515,0
+MCR.US,D,20191204,000000,6.45025,6.47357,6.45025,6.45789,101779.0921966,0
+MCR.US,D,20191205,000000,6.47357,6.47357,6.44212,6.46563,142416.1384704,0
+MCR.US,D,20191206,000000,6.46148,6.47357,6.45025,6.45025,119438.20598513,0
+MCR.US,D,20191209,000000,6.46563,6.49687,6.45025,6.48119,54364.260424182,0
+MCR.US,D,20191210,000000,6.49687,6.5047,6.47357,6.5047,103682.00024029,0
+MCR.US,D,20191211,000000,6.5047,6.51209,6.47357,6.5047,123594.72505829,0
+MCR.US,D,20191212,000000,6.51209,6.52036,6.5047,6.52036,96822.631267648,0
+MCR.US,D,20191213,000000,6.52036,6.52036,6.48904,6.48904,75851.440338475,0
+MCR.US,D,20191216,000000,6.5047,6.52782,6.5047,6.52782,77604.955267379,0
+MCR.US,D,20191217,000000,6.51792,6.55945,6.50414,6.55067,130146.83159627,0
+MCR.US,D,20191218,000000,6.5434,6.55067,6.51169,6.52744,97021.822087366,0
+MCR.US,D,20191219,000000,6.52744,6.55945,6.52744,6.55945,108079.03163301,0
+MCR.US,D,20191220,000000,6.55945,6.58276,6.52744,6.58276,87023.078652889,0
+MCR.US,D,20191223,000000,6.57456,6.57456,6.55067,6.57456,96754.821626892,0
+MCR.US,D,20191224,000000,6.58276,6.58276,6.55945,6.58276,50981.19506588,0
+MCR.US,D,20191226,000000,6.57456,6.59134,6.56662,6.59021,59013.458918458,0
+MCR.US,D,20191227,000000,6.59021,6.59814,6.56662,6.56662,91922.325197451,0
+MCR.US,D,20191230,000000,6.56662,6.60588,6.56662,6.60588,103537.90475368,0
+MCR.US,D,20191231,000000,6.59814,6.62164,6.58276,6.59814,136600.40225001,0
+MCR.US,D,20200102,000000,6.60588,6.62164,6.58644,6.61391,90151.857858359,0
+MCR.US,D,20200103,000000,6.61391,6.64525,6.61117,6.64525,88337.949968157,0
+MCR.US,D,20200106,000000,6.62947,6.63739,6.59814,6.60588,72241.6364939,0
+MCR.US,D,20200107,000000,6.59814,6.62164,6.57456,6.60588,109543.29606306,0
+MCR.US,D,20200108,000000,6.59021,6.61391,6.59021,6.60588,124125.54740234,0
+MCR.US,D,20200109,000000,6.60588,6.62164,6.59144,6.61391,94598.686956004,0
+MCR.US,D,20200110,000000,6.62164,6.62164,6.59814,6.60588,51321.302795293,0
+MCR.US,D,20200113,000000,6.62164,6.62164,6.60588,6.61391,115456.50864204,0
+MCR.US,D,20200114,000000,6.64534,6.66912,6.62947,6.63759,384738.12781154,0
+MCR.US,D,20200115,000000,6.63759,6.66118,6.63759,6.66118,134256.73154141,0
+MCR.US,D,20200116,000000,6.66912,6.6929,6.65317,6.68497,121596.4597073,0
+MCR.US,D,20200117,000000,6.67686,6.68497,6.66118,6.66118,268122.49812285,0
+MCR.US,D,20200121,000000,6.66912,6.71649,6.66118,6.6929,130765.59456815,0
+MCR.US,D,20200122,000000,6.70036,6.75605,6.70036,6.73216,245536.5901232,0
+MCR.US,D,20200123,000000,6.74029,6.74029,6.70847,6.70847,142571.88873902,0
+MCR.US,D,20200124,000000,6.70847,6.71659,6.70036,6.70847,215878.34849791,0
+MCR.US,D,20200127,000000,6.70847,6.70847,6.63759,6.63759,118182.66810553,0
+MCR.US,D,20200128,000000,6.63759,6.6929,6.63759,6.68497,127168.50503121,0
+MCR.US,D,20200129,000000,6.67686,6.70036,6.67686,6.6929,101779.0921966,0
+MCR.US,D,20200130,000000,6.68497,6.6929,6.66118,6.68497,80310.983743765,0
+MCR.US,D,20200131,000000,6.6929,6.71649,6.67686,6.71649,163273.96015643,0
+MCR.US,D,20200203,000000,6.71649,6.74792,6.70847,6.74029,300687.01856988,0
+MCR.US,D,20200204,000000,6.74792,6.74792,6.71649,6.73216,166269.23913167,0
+MCR.US,D,20200205,000000,6.74029,6.74029,6.72839,6.74029,126545.50395678,0
+MCR.US,D,20200206,000000,6.74029,6.74029,6.72424,6.74029,168682.83853231,0
+MCR.US,D,20200207,000000,6.73216,6.74029,6.72424,6.73216,104638.75189032,0
+MCR.US,D,20200210,000000,6.74029,6.77972,6.73216,6.77972,257244.34840983,0
+MCR.US,D,20200211,000000,6.77972,6.77972,6.74792,6.77143,113606.57688019,0
+MCR.US,D,20200212,000000,6.75605,6.76387,6.74792,6.76387,157140.36624501,0
+MCR.US,D,20200213,000000,6.76387,6.78747,6.75605,6.77143,165702.39291597,0
+MCR.US,D,20200214,000000,6.76756,6.77972,6.74029,6.74792,171794.66532758,0
+MCR.US,D,20200218,000000,6.76387,6.79549,6.75614,6.79549,197978.72238982,0
+MCR.US,D,20200219,000000,6.79549,6.81154,6.78785,6.81154,88487.343082946,0
+MCR.US,D,20200220,000000,6.79549,6.81154,6.79549,6.81154,79699.637451332,0
+MCR.US,D,20200221,000000,6.78785,6.81956,6.78785,6.81154,268745.49919728,0
+MCR.US,D,20200224,000000,6.77162,6.8038,6.76783,6.79549,233859.55808001,0
+MCR.US,D,20200225,000000,6.8038,6.8038,6.57332,6.60474,342514.97165946,0
+MCR.US,D,20200226,000000,6.60474,6.69243,6.60474,6.66053,230034.67053118,0
+MCR.US,D,20200227,000000,6.65259,6.65259,6.54925,6.5888,154759.61213912,0
+MCR.US,D,20200228,000000,6.57332,6.57332,6.28716,6.3585,451821.9935055,0
+MCR.US,D,20200302,000000,6.42241,6.61786,6.40626,6.56484,234305.61837312,0
+MCR.US,D,20200303,000000,6.64475,6.66053,6.51707,6.55754,298788.34862873,0
+MCR.US,D,20200304,000000,6.58115,6.64475,6.58115,6.64475,108341.79399092,0
+MCR.US,D,20200305,000000,6.59719,6.62947,6.54925,6.54925,151068.22482051,0
+MCR.US,D,20200306,000000,6.49376,6.5888,6.46204,6.53368,219429.87843245,0
+MCR.US,D,20200309,000000,6.42977,6.42977,6.12,6.25516,289661.59479333,0
+MCR.US,D,20200310,000000,6.32708,6.39843,6.26308,6.39843,195896.7545135,0
+MCR.US,D,20200311,000000,6.36654,6.38267,6.11631,6.17569,196200.83837125,0
+MCR.US,D,20200312,000000,5.96116,5.96116,5.49991,5.60373,688363.21097226,0
+MCR.US,D,20200313,000000,5.68302,5.88149,5.67642,5.87387,320514.98133693,0
+MCR.US,D,20200316,000000,4.99147,5.59468,4.99147,5.44441,262537.73849127,0
+MCR.US,D,20200317,000000,5.39676,5.50831,5.34891,5.4682,399987.88030199,0
+MCR.US,D,20200318,000000,5.36503,5.38863,4.55422,4.60999,872622.13589115,0
+MCR.US,D,20200319,000000,4.50646,4.87199,4.36346,4.72929,557360.28266147,0
+MCR.US,D,20200320,000000,4.87189,5.51983,4.87189,4.98337,295663.80752581,0
+MCR.US,D,20200323,000000,4.84056,4.99941,4.84056,4.89597,1056313.1550686,0
+MCR.US,D,20200324,000000,5.07085,5.34126,5.07085,5.25367,480861.47215891,0
+MCR.US,D,20200325,000000,5.30927,5.71482,5.23867,5.60723,367247.47859924,0
+MCR.US,D,20200326,000000,5.74635,5.74635,5.64337,5.72237,231708.72103732,0
+MCR.US,D,20200327,000000,5.49991,5.69888,5.49991,5.5638,240737.99851412,0
+MCR.US,D,20200330,000000,5.52389,5.81015,5.52389,5.80202,233044.78286533,0
+MCR.US,D,20200331,000000,5.80202,5.92143,5.75466,5.88149,672201.20690852,0
+MCR.US,D,20200401,000000,5.79449,5.79835,5.63498,5.69084,422762.383865,0
+MCR.US,D,20200402,000000,5.62744,5.7704,5.62744,5.74635,469961.07240751,0
+MCR.US,D,20200403,000000,5.69888,5.71482,5.65912,5.69888,500809.16132292,0
+MCR.US,D,20200406,000000,5.7305,5.89764,5.71482,5.82582,316604.27221152,0
+MCR.US,D,20200407,000000,5.9133,5.96116,5.89764,5.92926,300089.44611072,0
+MCR.US,D,20200408,000000,5.92926,6.08046,5.9133,6.02458,317197.60656813,0
+MCR.US,D,20200409,000000,6.12,6.27111,6.12,6.1521,310753.5716451,0
+MCR.US,D,20200413,000000,6.12812,6.1521,5.97693,6.08046,151447.53499849,0
+MCR.US,D,20200414,000000,6.10019,6.24589,6.10019,6.14833,92266.67102941,0
+MCR.US,D,20200415,000000,5.97238,6.13151,5.97238,6.10829,102998.60620455,0
+MCR.US,D,20200416,000000,6.10829,6.16369,6.02053,6.14039,193874.12007285,0
+MCR.US,D,20200417,000000,6.20466,6.20466,6.13236,6.13236,169385.30402949,0
+MCR.US,D,20200420,000000,6.10019,6.18843,6.08424,6.1805,258986.20855672,0
+MCR.US,D,20200421,000000,6.10019,6.16446,6.03628,6.10829,236524.26505656,0
+MCR.US,D,20200422,000000,6.14039,6.17246,6.13236,6.16446,190248.42334372,0
+MCR.US,D,20200423,000000,6.18843,6.18843,6.1517,6.17246,688126.93675526,0
+MCR.US,D,20200424,000000,6.1805,6.19637,6.16446,6.1805,114057.93480147,0
+MCR.US,D,20200427,000000,6.1805,6.20466,6.13236,6.13236,274433.03281562,0
+MCR.US,D,20200428,000000,6.17246,6.35652,6.17246,6.18843,153116.28787644,0
+MCR.US,D,20200429,000000,6.22042,6.29698,6.20628,6.27649,81258.199663061,0
+MCR.US,D,20200430,000000,6.30074,6.30829,6.25242,6.26847,258980.91092853,0
+MCR.US,D,20200501,000000,6.26053,6.30074,6.22864,6.30074,194819.21694087,0
+MCR.US,D,20200504,000000,6.25242,6.32453,6.25242,6.31649,138944.07295861,0
+MCR.US,D,20200505,000000,6.32453,6.36435,6.30829,6.32453,227173.95131183,0
+MCR.US,D,20200506,000000,6.30829,6.35652,6.30074,6.31649,124128.72597925,0
+MCR.US,D,20200507,000000,6.3485,6.4207,6.3485,6.39681,83649.54902532,0
+MCR.US,D,20200508,000000,6.38862,6.44458,6.36435,6.38862,144287.26074499,0
+MCR.US,D,20200511,000000,6.36435,6.4207,6.36435,6.38862,66597.543426668,0
+MCR.US,D,20200512,000000,6.40863,6.45676,6.40863,6.43279,189620.1246411,0
+MCR.US,D,20200513,000000,6.43279,6.44035,6.36814,6.40863,189139.10000198,0
+MCR.US,D,20200514,000000,6.36814,6.36814,6.22306,6.27932,191606.7352101,0
+MCR.US,D,20200515,000000,6.24722,6.28763,6.24722,6.2715,64017.598501062,0
+MCR.US,D,20200518,000000,6.31181,6.40032,6.31181,6.3922,73354.138412539,0
+MCR.US,D,20200519,000000,6.35209,6.47309,6.35209,6.44035,96577.880845548,0
+MCR.US,D,20200520,000000,6.46497,6.50528,6.44903,6.50528,88909.034286392,0
+MCR.US,D,20200521,000000,6.47309,6.53453,6.46497,6.48913,108629.98496414,0
+MCR.US,D,20200522,000000,6.50528,6.5216,6.47713,6.51311,77719.384036152,0
+MCR.US,D,20200526,000000,6.56993,6.60107,6.52933,6.55341,80668.043883366,0
+MCR.US,D,20200527,000000,6.55341,6.61004,6.53708,6.61004,97209.35812508,0
+MCR.US,D,20200528,000000,6.57749,6.70828,6.57749,6.64212,123775.90394219,0
+MCR.US,D,20200529,000000,6.67449,6.72263,6.6342,6.69064,144141.04620712,0
+MCR.US,D,20200601,000000,6.69064,6.75508,6.69064,6.74679,142899.28216079,0
+MCR.US,D,20200602,000000,6.74679,6.76311,6.74679,6.75508,224028.21969616,0
+MCR.US,D,20200603,000000,6.76311,6.81145,6.76311,6.77944,240507.02192531,0
+MCR.US,D,20200604,000000,6.76311,6.77246,6.70678,6.74679,139071.21603502,0
+MCR.US,D,20200605,000000,6.77095,6.84352,6.75508,6.80361,129207.03235642,0
+MCR.US,D,20200608,000000,6.77095,6.85185,6.76311,6.81956,97645.882687441,0
+MCR.US,D,20200609,000000,6.81956,6.84362,6.77944,6.82778,85027.991878796,0
+MCR.US,D,20200610,000000,6.81145,6.81145,6.77095,6.81145,101810.8779657,0
+MCR.US,D,20200611,000000,6.76311,6.76311,6.55341,6.5617,76111.024119491,0
+MCR.US,D,20200612,000000,6.62619,6.63666,6.5617,6.60172,40519.438928123,0
+MCR.US,D,20200615,000000,6.52933,6.61004,6.49791,6.61004,55574.238701407,0
+MCR.US,D,20200616,000000,6.68752,6.70404,6.66335,6.67157,33197.057252202,0
+MCR.US,D,20200617,000000,6.68752,6.69591,6.60645,6.60645,42881.121572549,0
+MCR.US,D,20200618,000000,6.60645,6.61457,6.57427,6.61457,140106.37258219,0
+MCR.US,D,20200619,000000,6.63099,6.63099,6.59021,6.61457,63913.764988655,0
+MCR.US,D,20200622,000000,6.59861,6.61457,6.58247,6.59861,103908.73872656,0
+MCR.US,D,20200623,000000,6.59861,6.65524,6.57661,6.65524,124345.92873479,0
+MCR.US,D,20200624,000000,6.63911,6.63911,6.58247,6.62286,74628.747753608,0
+MCR.US,D,20200625,000000,6.60645,6.61457,6.58286,6.60645,95592.522003325,0
+MCR.US,D,20200626,000000,6.62286,6.62286,6.52518,6.55823,69936.108708224,0
+MCR.US,D,20200629,000000,6.54152,6.54963,6.493,6.50111,85108.515827194,0
+MCR.US,D,20200630,000000,6.53388,6.55823,6.4524,6.4524,405649.98530506,0
+MCR.US,D,20200701,000000,6.46062,6.61457,6.46062,6.54963,108302.59154238,0
+MCR.US,D,20200702,000000,6.54152,6.58247,6.54152,6.55823,67471.652077029,0
+MCR.US,D,20200706,000000,6.59861,6.63099,6.53388,6.61457,133166.47966114,0
+MCR.US,D,20200707,000000,6.61457,6.62286,6.57427,6.60645,97062.084061563,0
+MCR.US,D,20200708,000000,6.59021,6.60645,6.57427,6.57427,76942.751744379,0
+MCR.US,D,20200709,000000,6.58247,6.60645,6.55823,6.55823,106890.24386852,0
+MCR.US,D,20200710,000000,6.55823,6.58247,6.53388,6.58247,49346.3470083,0
+MCR.US,D,20200713,000000,6.57427,6.62277,6.56577,6.56577,99360.195167781,0
+MCR.US,D,20200714,000000,6.56369,6.5803,6.53924,6.54812,113899.00595594,0
+MCR.US,D,20200715,000000,6.55605,6.62136,6.55605,6.60484,121993.78182109,0
+MCR.US,D,20200716,000000,6.60484,6.62136,6.56802,6.61324,44125.004670152,0
+MCR.US,D,20200717,000000,6.58832,6.62947,6.58172,6.60484,58922.339713694,0
+MCR.US,D,20200720,000000,6.58832,6.72753,6.57265,6.67864,184511.09202045,0
+MCR.US,D,20200721,000000,6.67044,6.72753,6.67044,6.72753,83664.382384236,0
+MCR.US,D,20200722,000000,6.73564,6.75218,6.73564,6.74396,71538.111471065,0
+MCR.US,D,20200723,000000,6.73564,6.80125,6.73564,6.79313,155475.85146959,0
+MCR.US,D,20200724,000000,6.79313,6.82568,6.77661,6.81759,89617.85693741,0
+MCR.US,D,20200727,000000,6.83382,6.85825,6.81229,6.8423,151452.83262667,0
+MCR.US,D,20200728,000000,6.8423,6.8423,6.82568,6.8423,121167.35182438,0
+MCR.US,D,20200729,000000,6.8423,6.91584,6.82568,6.8912,83702.525307158,0
+MCR.US,D,20200730,000000,6.8912,6.92384,6.86657,6.90733,180420.26353676,0
+MCR.US,D,20200731,000000,6.9483,6.9483,6.928,6.9483,85787.671760381,0
+MCR.US,D,20200803,000000,6.96453,7.06289,6.94008,6.96453,195599.02780956,0
+MCR.US,D,20200804,000000,6.9565,7.07098,6.9565,7.03814,109692.68917784,0
+MCR.US,D,20200805,000000,7.02994,7.08723,7.02994,7.08723,110020.08259962,0
+MCR.US,D,20200806,000000,7.08723,7.09562,7.02994,7.07902,89797.976295666,0
+MCR.US,D,20200807,000000,7.04645,7.07098,7.04645,7.05467,96507.952153519,0
+MCR.US,D,20200810,000000,7.04645,7.08723,7.02994,7.07902,140987.89791202,0
+MCR.US,D,20200811,000000,7.08723,7.0979,7.02994,7.03814,110947.16753184,0
+MCR.US,D,20200812,000000,7.02994,7.03722,6.98105,7.02994,71266.872908044,0
+MCR.US,D,20200813,000000,7.0054,7.07902,7.0054,7.07902,88993.796337336,0
+MCR.US,D,20200814,000000,7.09562,7.11148,7.06289,7.09562,119797.38517601,0
+MCR.US,D,20200817,000000,7.10356,7.16916,7.09562,7.1447,128248.16165511,0
+MCR.US,D,20200818,000000,7.15114,7.15114,7.09383,7.10195,90163.512640362,0
+MCR.US,D,20200819,000000,7.09383,7.11016,7.04429,7.06892,153351.50256781,0
+MCR.US,D,20200820,000000,7.04429,7.0846,6.97848,6.98692,217137.0649544,0
+MCR.US,D,20200821,000000,7.01966,7.01966,6.94566,6.95384,66172.673646312,0
+MCR.US,D,20200824,000000,6.98692,6.98692,6.95384,6.97848,40807.629901332,0
+MCR.US,D,20200825,000000,6.97029,7.01966,6.95462,7.01146,78432.44478972,0
+MCR.US,D,20200826,000000,7.01146,7.02597,6.99512,7.00312,46717.663903401,0
+MCR.US,D,20200827,000000,7.04429,7.05258,7.01146,7.01146,120526.33881413,0
+MCR.US,D,20200828,000000,7.01146,7.03502,7.01146,7.02786,30722.005364638,0
+MCR.US,D,20200831,000000,7.06079,7.06079,7.01146,7.01146,107504.76873786,0
+MCR.US,D,20200901,000000,7.03634,7.10195,7.00312,7.09383,145572.46534242,0
+MCR.US,D,20200902,000000,7.10195,7.11016,7.05486,7.09383,82508.439914487,0
+MCR.US,D,20200903,000000,7.07721,7.0896,6.91281,7.00312,204899.54384937,0
+MCR.US,D,20200904,000000,6.97029,7.07308,6.92915,7.05258,61736.439805033,0
+MCR.US,D,20200908,000000,7.05258,7.05258,6.99512,7.00312,46465.496801842,0
+MCR.US,D,20200909,000000,7.01966,7.04872,6.99512,6.99512,69664.870145204,0
+MCR.US,D,20200910,000000,7.00312,7.01644,6.90451,6.90451,158250.74911238,0
+MCR.US,D,20200911,000000,6.91281,6.94159,6.89618,6.89618,57101.015144035,0
+MCR.US,D,20200914,000000,6.92915,6.93745,6.8796,6.8796,74529.152343749,0
+MCR.US,D,20200915,000000,6.91224,6.96199,6.90168,6.92038,70567.585987756,0
+MCR.US,D,20200916,000000,6.92038,6.93706,6.91224,6.91224,90763.204150792,0
+MCR.US,D,20200917,000000,6.90384,6.92886,6.90384,6.92038,43641.860979771,0
+MCR.US,D,20200918,000000,6.92038,6.93706,6.91716,6.92038,37195.707005482,0
+MCR.US,D,20200921,000000,6.93706,6.93706,6.87884,6.89554,68165.641369132,0
+MCR.US,D,20200922,000000,6.87884,6.92038,6.87884,6.89554,66611.317259947,0
+MCR.US,D,20200923,000000,6.87884,6.91687,6.77114,6.77114,75685.094813498,0
+MCR.US,D,20200924,000000,6.79596,6.79596,6.63042,6.7133,89108.225106112,0
+MCR.US,D,20200925,000000,6.70498,6.7133,6.65855,6.7133,95414.521696342,0
+MCR.US,D,20200928,000000,6.7133,6.77114,6.70904,6.72141,80054.578539658,0
+MCR.US,D,20200929,000000,6.66355,6.70498,6.63872,6.67185,124604.45299016,0
+MCR.US,D,20200930,000000,6.74622,6.74622,6.63872,6.63872,134352.08884873,0
+MCR.US,D,20201001,000000,6.63872,6.70498,6.63872,6.68837,103525.19044604,0
+MCR.US,D,20201002,000000,6.72141,6.79596,6.69243,6.72999,71371.765946086,0
+MCR.US,D,20201005,000000,6.75473,6.78172,6.72999,6.74622,100912.40022569,0
+MCR.US,D,20201006,000000,6.72999,6.77963,6.7133,6.7381,131326.08363004,0
+MCR.US,D,20201007,000000,6.80446,6.83758,6.79596,6.83758,70133.180476669,0
+MCR.US,D,20201008,000000,6.81276,6.87884,6.81276,6.82099,57169.884310426,0
+MCR.US,D,20201009,000000,6.8627,6.91224,6.85023,6.88751,106089.24248709,0
+MCR.US,D,20201012,000000,6.87884,6.92886,6.87884,6.89554,49510.573482003,0
+MCR.US,D,20201013,000000,6.87808,6.8947,6.86147,6.8947,40370.045813334,0
+MCR.US,D,20201014,000000,6.8947,6.92234,6.87808,6.8947,59737.114928393,0
+MCR.US,D,20201015,000000,6.90337,6.90337,6.86147,6.88646,80513.353140394,0
+MCR.US,D,20201016,000000,6.87808,6.88837,6.86147,6.86147,108948.90218081,0
+MCR.US,D,20201019,000000,6.86147,6.89016,6.81956,6.81956,96956.131497884,0
+MCR.US,D,20201020,000000,6.81956,6.86968,6.81956,6.85297,42168.060818983,0
+MCR.US,D,20201021,000000,6.84458,6.86147,6.84458,6.85297,37971.27977162,0
+MCR.US,D,20201022,000000,6.84458,6.86138,6.51077,6.85297,36248.491086184,0
+MCR.US,D,20201023,000000,6.83646,6.90337,6.83646,6.86968,39774.592405453,0
+MCR.US,D,20201026,000000,6.87808,6.87808,6.78634,6.86147,51108.338142298,0
+MCR.US,D,20201027,000000,6.84458,6.86147,6.81956,6.85297,41244.154463694,0
+MCR.US,D,20201028,000000,6.77802,6.82374,6.68611,6.70281,119680.83735596,0
+MCR.US,D,20201029,000000,6.68611,6.76511,6.66949,6.71111,96262.14220578,0
+MCR.US,D,20201030,000000,6.67772,6.81956,6.60249,6.81126,176416.31615529,0
+MCR.US,D,20201102,000000,6.83646,6.87808,6.8074,6.85297,108641.63974613,0
+MCR.US,D,20201103,000000,6.87808,7.07006,6.85297,6.97814,108449.86560589,0
+MCR.US,D,20201104,000000,6.98682,7.04352,6.98682,7.00322,66521.257580818,0
+MCR.US,D,20201105,000000,7.04494,7.07006,7.04494,7.07006,69823.798990725,0
+MCR.US,D,20201106,000000,7.07006,7.07006,7.05334,7.07006,55514.905265745,0
+MCR.US,D,20201109,000000,7.07006,7.08666,7.05647,7.07843,124869.33439936,0
+MCR.US,D,20201110,000000,7.05334,7.08666,7.04494,7.07843,79055.445864157,0
+MCR.US,D,20201111,000000,7.08666,7.08666,7.05334,7.05334,99845.457909437,0
+MCR.US,D,20201112,000000,7.08666,7.08666,7.03674,7.06184,55987.453699758,0
+MCR.US,D,20201113,000000,7.08666,7.09525,7.07843,7.08666,88841.224645637,0
+MCR.US,D,20201116,000000,7.09525,7.09525,7.06666,7.07843,105729.00377058,0
+MCR.US,D,20201117,000000,7.10195,7.10639,7.07666,7.10195,59844.127017709,0
+MCR.US,D,20201118,000000,7.09356,7.14404,7.09356,7.14404,64050.443795801,0
+MCR.US,D,20201119,000000,7.12696,7.1481,7.11036,7.12696,47509.12955409,0
+MCR.US,D,20201120,000000,7.11036,7.12706,7.07666,7.08507,82321.96340241,0
+MCR.US,D,20201123,000000,7.09356,7.1079,7.05996,7.10195,65632.315571544,0
+MCR.US,D,20201124,000000,7.15206,7.15206,7.06844,7.11894,90318.203383335,0
+MCR.US,D,20201125,000000,7.09356,7.14404,7.08507,7.14404,74551.402382122,0
+MCR.US,D,20201127,000000,7.15206,7.15206,7.05145,7.14404,106831.96995848,0
+MCR.US,D,20201130,000000,7.15206,7.16916,7.11894,7.16916,95542.724298395,0
+MCR.US,D,20201201,000000,7.15206,7.25315,7.14404,7.21955,117983.4772858,0
+MCR.US,D,20201202,000000,7.18605,7.21172,7.11036,7.13564,255527.91687821,0
+MCR.US,D,20201203,000000,7.14404,7.16085,7.11894,7.16085,91002.656944708,0
+MCR.US,D,20201204,000000,7.16085,7.16085,7.10195,7.1483,119515.55135664,0
+MCR.US,D,20201207,000000,7.11036,7.14103,7.10195,7.11036,134800.2681931,0
+MCR.US,D,20201208,000000,7.11894,7.14404,7.11036,7.12696,131896.10842262,0
+MCR.US,D,20201209,000000,7.12696,7.14404,7.11894,7.11894,173938.08569082,0
+MCR.US,D,20201210,000000,7.14404,7.14404,7.11036,7.13564,64959.516792177,0
+MCR.US,D,20201211,000000,7.15206,7.22804,7.13555,7.21115,242288.08452076,0
+MCR.US,D,20201214,000000,7.26157,7.26192,7.16085,7.22804,156785.42515668,0
+MCR.US,D,20201215,000000,7.26966,7.2776,7.21888,7.2356,87702.234586077,0
+MCR.US,D,20201216,000000,7.19321,7.21012,7.12545,7.13422,128734.48392241,0
+MCR.US,D,20201217,000000,7.13422,7.15952,7.13422,7.14254,69155.238313902,0
+MCR.US,D,20201218,000000,7.16793,7.16793,7.12545,7.12545,79657.256425859,0
+MCR.US,D,20201221,000000,7.15104,7.15104,7.10884,7.11715,85260.027993255,0
+MCR.US,D,20201222,000000,7.11715,7.14254,7.10014,7.11715,98749.908400986,0
+MCR.US,D,20201223,000000,7.11715,7.16793,7.11715,7.14254,52000.458728482,0
+MCR.US,D,20201224,000000,7.15952,7.16793,7.13422,7.15104,22758.610678452,0
+MCR.US,D,20201228,000000,7.16793,7.21888,7.14254,7.21012,81103.508920091,0
+MCR.US,D,20201229,000000,7.2356,7.4387,7.2089,7.28655,130762.41599124,0
+MCR.US,D,20201230,000000,7.33744,7.35404,7.30298,7.33744,67438.806782287,0
+MCR.US,D,20201231,000000,7.41332,7.4387,7.35009,7.42172,162163.57728907,0
+MCR.US,D,20210104,000000,7.42172,7.42172,7.32858,7.34555,117483.38118522,0
+MCR.US,D,20210105,000000,7.35404,7.37085,7.30298,7.34555,62935.822825889,0
+MCR.US,D,20210106,000000,7.32025,7.37943,7.25258,7.32025,95170.830799876,0
+MCR.US,D,20210107,000000,7.30298,7.31206,7.20181,7.2524,187948.19318622,0
+MCR.US,D,20210108,000000,7.24438,7.34555,7.21012,7.32025,59269.864122563,0
+MCR.US,D,20210111,000000,7.28655,7.35913,7.24438,7.32858,93695.971113452,0
+MCR.US,D,20210112,000000,7.30298,7.32432,7.24438,7.26088,63231.430478557,0
+MCR.US,D,20210113,000000,7.29496,7.29496,7.24438,7.26088,65566.624982063,0
+MCR.US,D,20210114,000000,7.27769,7.40491,7.27769,7.35404,74044.949127732,0
+MCR.US,D,20210115,000000,7.43031,7.43031,7.30298,7.31206,74583.188151226,0
+MCR.US,D,20210119,000000,7.38859,7.43965,7.37991,7.40567,68600.04688022,0
+MCR.US,D,20210120,000000,7.37991,7.42256,7.34584,7.35432,89839.297795503,0
+MCR.US,D,20210121,000000,7.34584,7.37132,7.33761,7.3631,61138.867345878,0
+MCR.US,D,20210122,000000,7.37132,7.49938,7.37132,7.40567,82841.13096444,0
+MCR.US,D,20210125,000000,7.41407,7.42256,7.37132,7.42256,88785.069786887,0
+MCR.US,D,20210126,000000,7.47382,7.47382,7.40567,7.47382,50715.254131044,0
+MCR.US,D,20210127,000000,7.4907,7.4907,7.42256,7.47382,66685.484054523,0
+MCR.US,D,20210128,000000,7.44816,7.47382,7.43114,7.47382,79589.446785105,0
+MCR.US,D,20210129,000000,7.47382,7.47382,7.42256,7.45664,90010.940948663,0
+MCR.US,D,20210201,000000,7.46514,7.46514,7.42256,7.44816,98422.514979215,0
+MCR.US,D,20210202,000000,7.43965,7.55055,7.43965,7.50779,59548.519365041,0
+MCR.US,D,20210203,000000,7.4907,7.53328,7.43965,7.44816,86779.387756425,0
+MCR.US,D,20210204,000000,7.47382,7.66125,7.47382,7.59302,136113.02045708,0
+MCR.US,D,20210205,000000,7.57603,7.6355,7.575,7.61852,65158.707611895,0
+MCR.US,D,20210208,000000,7.65276,7.74279,7.61011,7.69533,90259.929473313,0
+MCR.US,D,20210209,000000,7.66125,7.68882,7.6355,7.65276,150558.59298922,0
+MCR.US,D,20210210,000000,7.65276,7.68682,7.65276,7.67825,88076.247135868,0
+MCR.US,D,20210211,000000,7.67825,7.69702,7.64399,7.66125,61754.451740858,0
+MCR.US,D,20210212,000000,7.66125,7.66976,7.62728,7.64399,60177.877593301,0
+MCR.US,D,20210216,000000,7.63455,7.63455,7.58311,7.59187,79549.184810905,0
+MCR.US,D,20210217,000000,7.54895,7.60057,7.54895,7.56611,50536.194298424,0
+MCR.US,D,20210218,000000,7.54045,7.61745,7.47173,7.54045,63759.074245683,0
+MCR.US,D,20210219,000000,7.52328,7.54895,7.48882,7.49749,68288.546343001,0
+MCR.US,D,20210222,000000,7.50591,7.55734,7.46315,7.48013,55105.928369941,0
+MCR.US,D,20210223,000000,7.44615,7.45438,7.27429,7.31705,144722.72578172,0
+MCR.US,D,20210224,000000,7.35186,7.35186,7.12857,7.3261,364279.74729058,0
+MCR.US,D,20210225,000000,7.31705,7.31705,7.20567,7.25749,86005.934041561,0
+MCR.US,D,20210226,000000,7.30035,7.3261,7.25749,7.28327,103507.17851021,0
+MCR.US,D,20210301,000000,7.31705,7.35186,7.30893,7.34272,40803.391798786,0
+MCR.US,D,20210302,000000,7.31705,7.38585,7.30893,7.36027,88064.592353864,0
+MCR.US,D,20210303,000000,7.37737,7.45438,7.34272,7.41153,97985.990416853,0
+MCR.US,D,20210304,000000,7.39453,7.41153,7.34272,7.37737,88736.331607594,0
+MCR.US,D,20210305,000000,7.4204,7.4204,7.29138,7.33459,82294.415735853,0
+MCR.US,D,20210308,000000,7.3261,7.33894,7.30893,7.3261,61838.154266165,0
+MCR.US,D,20210309,000000,7.35186,7.38585,7.34272,7.38585,70471.169154808,0
+MCR.US,D,20210310,000000,7.36876,7.47173,7.36027,7.45438,137818.85673234,0
+MCR.US,D,20210311,000000,7.44615,7.56611,7.4287,7.49749,125368.37097429,0
+MCR.US,D,20210312,000000,7.47173,7.49749,7.40408,7.45438,103994.56030315,0
+MCR.US,D,20210315,000000,7.44615,7.48874,7.44615,7.47173,51023.576091353,0
+MCR.US,D,20210316,000000,7.5227,7.5227,7.4622,7.5227,72393.148659961,0
+MCR.US,D,20210317,000000,7.50544,7.50544,7.4709,7.49675,43632.325249041,0
+MCR.US,D,20210318,000000,7.4622,7.4622,7.31516,7.34131,129058.69876727,0
+MCR.US,D,20210319,000000,7.33262,7.34131,7.26334,7.29837,77656.872023581,0
+MCR.US,D,20210322,000000,7.32422,7.33262,7.29837,7.29837,23863.695917636,0
+MCR.US,D,20210323,000000,7.29837,7.35849,7.29837,7.30677,57110.550874766,0
+MCR.US,D,20210324,000000,7.31516,7.34131,7.30677,7.30677,81009.211138416,0
+MCR.US,D,20210325,000000,7.31516,7.34131,7.31516,7.32422,96287.570821064,0
+MCR.US,D,20210326,000000,7.32422,7.36717,7.31516,7.33262,61575.391908239,0
+MCR.US,D,20210329,000000,7.32422,7.44513,7.32422,7.4103,53278.246646463,0
+MCR.US,D,20210330,000000,7.38445,7.42757,7.36717,7.38445,93666.304395621,0
+MCR.US,D,20210331,000000,7.44513,7.45352,7.37595,7.37595,156851.11574615,0
+MCR.US,D,20210401,000000,7.38445,7.4103,7.35009,7.35009,126709.73043048,0
+MCR.US,D,20210405,000000,7.35009,7.38445,7.33262,7.34131,93657.828190528,0
+MCR.US,D,20210406,000000,7.37595,7.37595,7.34131,7.36717,77740.57454889,0
+MCR.US,D,20210407,000000,7.38445,7.40427,7.32422,7.32422,88513.831223865,0
+MCR.US,D,20210408,000000,7.35009,7.37595,7.33262,7.35009,107094.73231642,0
+MCR.US,D,20210409,000000,7.35849,7.36717,7.34131,7.35849,131326.08363004,0
+MCR.US,D,20210412,000000,7.37595,7.38445,7.35009,7.36717,140047.03914651,0
+MCR.US,D,20210413,000000,7.31347,7.41775,7.31347,7.39171,160089.02609221,0
+MCR.US,D,20210414,000000,7.40021,7.41775,7.39171,7.40898,39306.282073987,0
+MCR.US,D,20210415,000000,7.41775,7.46117,7.40898,7.43503,135562.06712594,0
+MCR.US,D,20210416,000000,7.43503,7.46117,7.41775,7.44381,74582.128625588,0
+MCR.US,D,20210419,000000,7.4523,7.55677,7.43503,7.52195,85253.670839434,0
+MCR.US,D,20210420,000000,7.54799,7.58273,7.44381,7.58273,167819.32513833,0
+MCR.US,D,20210421,000000,7.58273,7.5916,7.51345,7.5395,84279.966779216,0
+MCR.US,D,20210422,000000,7.5395,7.57857,7.52195,7.57423,79446.410824137,0
+MCR.US,D,20210423,000000,7.58273,7.5916,7.56546,7.5916,116382.53404859,0
+MCR.US,D,20210426,000000,7.58273,7.60039,7.58273,7.5916,132447.06175375,0
+MCR.US,D,20210427,000000,7.60039,7.65256,7.5916,7.65256,41087.344669448,0
+MCR.US,D,20210428,000000,7.61764,7.64369,7.61058,7.63491,74463.461754269,0
+MCR.US,D,20210429,000000,7.66115,7.66985,7.63491,7.66985,103867.41722672,0
+MCR.US,D,20210430,000000,7.70458,7.75667,7.68116,7.75667,86287.767860951,0
+MCR.US,D,20210503,000000,7.75667,7.77424,7.72203,7.73951,87491.388984355,0
+MCR.US,D,20210504,000000,7.75667,7.75667,7.696,7.72203,48520.976537233,0
+MCR.US,D,20210505,000000,7.73062,7.74809,7.70458,7.73062,51219.588334162,0
+MCR.US,D,20210506,000000,7.72203,7.74648,7.71336,7.73062,46798.187851796,0
+MCR.US,D,20210507,000000,7.78283,7.79585,7.71336,7.77424,120233.90973837,0
+MCR.US,D,20210510,000000,7.81764,7.81764,7.74809,7.77424,92404.409362193,0
+MCR.US,D,20210511,000000,7.77424,7.77424,7.71336,7.74809,55450.2742019,0
+MCR.US,D,20210512,000000,7.73951,7.75667,7.66115,7.73062,187345.32309888,0
+MCR.US,D,20210513,000000,7.76554,7.76554,7.72213,7.73951,87905.663508345,0
+MCR.US,D,20210514,000000,7.82643,7.82643,7.73062,7.76554,108667.06836143,0
+MCR.US,D,20210517,000000,7.78283,7.80897,7.77424,7.78981,57375.432283966,0
+MCR.US,D,20210518,000000,7.85106,7.85106,7.71988,7.76366,123050.12888099,0
+MCR.US,D,20210519,000000,7.76366,7.80727,7.73742,7.78991,92255.016247404,0
+MCR.US,D,20210520,000000,7.78991,7.80727,7.77234,7.79858,49781.812045023,0
+MCR.US,D,20210521,000000,7.79858,7.86002,7.79858,7.82482,143845.43855444,0
+MCR.US,D,20210524,000000,7.82482,7.8555,7.82482,7.82482,49086.763227284,0
+MCR.US,D,20210525,000000,7.81605,7.84236,7.81605,7.82482,38968.293395849,0
+MCR.US,D,20210526,000000,7.80727,7.86002,7.77234,7.78991,101921.06863192,0
+MCR.US,D,20210527,000000,7.78093,7.79858,7.67608,7.71988,162493.08976211,0
+MCR.US,D,20210528,000000,7.75469,7.75469,7.61501,7.69355,263545.34737187,0
+MCR.US,D,20210601,000000,7.69355,7.69355,7.62351,7.62351,91263.300251361,0
+MCR.US,D,20210602,000000,7.62351,7.65843,7.61501,7.64115,59846.246068981,0
+MCR.US,D,20210603,000000,7.65843,7.65843,7.57979,7.63218,74956.141175379,0
+MCR.US,D,20210604,000000,7.63218,7.64974,7.62351,7.63218,62147.53575211,0
+MCR.US,D,20210607,000000,7.62351,7.63218,7.61501,7.61501,81942.653224436,0
+MCR.US,D,20210608,000000,7.61501,7.62341,7.60614,7.61501,82186.3441209,0
+MCR.US,D,20210609,000000,7.61501,7.63209,7.61491,7.61501,79521.637144348,0
+MCR.US,D,20210610,000000,7.63218,7.65843,7.63218,7.64115,54225.462565761,0
+MCR.US,D,20210611,000000,7.68478,7.70231,7.62351,7.63218,102164.75952839,0
+MCR.US,D,20210614,000000,7.63218,7.65843,7.62351,7.64974,124179.58320981,0
+MCR.US,D,20210615,000000,7.67447,7.68336,7.66569,7.67447,58899.030149682,0
+MCR.US,D,20210616,000000,7.69212,7.71581,7.62142,7.62142,99116.504271319,0
+MCR.US,D,20210617,000000,7.59501,7.62454,7.59501,7.61284,46025.79366257,0
+MCR.US,D,20210618,000000,7.61284,7.67447,7.58642,7.66569,83590.215589659,0
+MCR.US,D,20210621,000000,7.65682,7.65682,7.59501,7.62142,68811.95200758,0
+MCR.US,D,20210622,000000,7.60398,7.61284,7.57764,7.59501,87969.23504655,0
+MCR.US,D,20210623,000000,7.57764,7.61284,7.55999,7.56866,121515.93575889,0
+MCR.US,D,20210624,000000,7.60398,7.63039,7.57764,7.63039,100611.49494484,0
+MCR.US,D,20210625,000000,7.62142,7.62142,7.57764,7.59501,63555.645323416,0
+MCR.US,D,20210628,000000,7.61284,7.64795,7.59501,7.63926,52536.578700702,0
+MCR.US,D,20210629,000000,7.57764,7.66569,7.57764,7.65682,81211.580535044,0
+MCR.US,D,20210630,000000,7.7009,7.70977,7.63926,7.7009,177461.00843319,0
+MCR.US,D,20210701,000000,7.7009,7.7009,7.66569,7.66569,83578.560807654,0
+MCR.US,D,20210702,000000,7.69212,7.7009,7.67297,7.69212,45761.971779007,0
+MCR.US,D,20210706,000000,7.70977,7.7846,7.67551,7.77141,130773.01124761,0
+MCR.US,D,20210707,000000,7.77141,7.78905,7.69212,7.77141,96436.963935853,0
+MCR.US,D,20210708,000000,7.76263,7.76489,7.7009,7.75376,36991.21855758,0
+MCR.US,D,20210709,000000,7.7362,7.78018,7.72733,7.77141,92615.254963917,0
+MCR.US,D,20210712,000000,7.78018,7.81237,7.75376,7.78905,85218.70649342,0
+MCR.US,D,20210713,000000,7.81396,7.83163,7.67183,7.69854,277571.34775182,0
+MCR.US,D,20210714,000000,7.68976,7.71628,7.65428,7.6808,59632.221890348,0
+MCR.US,D,20210715,000000,7.6808,7.7073,7.6187,7.64521,82114.296377597,0
+MCR.US,D,20210716,000000,7.63643,7.65428,7.62775,7.6319,32771.127946208,0
+MCR.US,D,20210719,000000,7.60114,7.62775,7.52101,7.52101,149697.19864648,0
+MCR.US,D,20210720,000000,7.55667,7.5832,7.54773,7.5832,56161.215904195,0
+MCR.US,D,20210721,000000,7.57433,7.63643,7.57433,7.5832,117972.88202944,0
+MCR.US,D,20210722,000000,7.60982,7.64521,7.60162,7.63643,52695.507546223,0
+MCR.US,D,20210723,000000,7.63643,7.65418,7.59217,7.60982,57302.325015028,0
+MCR.US,D,20210726,000000,7.62775,7.62775,7.54773,7.55667,107718.79291651,0
+MCR.US,D,20210727,000000,7.56546,7.5832,7.49449,7.55667,166762.97807842,0
+MCR.US,D,20210728,000000,7.53895,7.62775,7.53895,7.6187,77414.240652756,0
+MCR.US,D,20210729,000000,7.59217,7.65428,7.59217,7.64521,61624.130087531,0
+MCR.US,D,20210730,000000,7.67183,7.68976,7.6319,7.68976,78320.135072217,0
+MCR.US,D,20210802,000000,7.68976,7.69854,7.65428,7.68976,115282.74643761,0
+MCR.US,D,20210803,000000,7.6808,7.69844,7.65428,7.6808,84953.82508422,0
+MCR.US,D,20210804,000000,7.74279,7.74279,7.68976,7.72517,82709.749785478,0
+MCR.US,D,20210805,000000,7.74279,7.74279,7.65428,7.71628,89909.226487531,0
+MCR.US,D,20210806,000000,7.74279,7.75186,7.68976,7.75186,54220.164937577,0
+MCR.US,D,20210809,000000,7.75186,7.76856,7.71307,7.75186,53687.223542266,0
+MCR.US,D,20210810,000000,7.76063,7.77347,7.68976,7.76063,44393.064656262,0
+MCR.US,D,20210811,000000,7.67183,7.74318,7.64521,7.73403,95461.14082436,0
+MCR.US,D,20210812,000000,7.74279,7.75186,7.71628,7.74279,34813.893373957,0
+MCR.US,D,20210813,000000,7.76943,7.76943,7.68336,7.68976,95568.152913678,0
+MCR.US,D,20210816,000000,7.68976,7.76943,7.6808,7.7074,98202.133646761,0
+MCR.US,D,20210817,000000,7.69674,7.71458,7.69674,7.70562,70329.192719477,0
+MCR.US,D,20210818,000000,7.72355,7.73234,7.70562,7.71458,55120.761728856,0
+MCR.US,D,20210819,000000,7.71458,7.73243,7.69674,7.70562,62190.976303219,0
+MCR.US,D,20210820,000000,7.72355,7.73969,7.69674,7.71458,64619.409062765,0
+MCR.US,D,20210823,000000,7.75035,7.75035,7.71458,7.73243,64232.682205332,0
+MCR.US,D,20210824,000000,7.75035,7.75035,7.70562,7.75035,128988.77007524,0
+MCR.US,D,20210825,000000,7.75035,7.75035,7.69674,7.71458,69362.905338715,0
+MCR.US,D,20210826,000000,7.71458,7.73243,7.71458,7.72355,37958.565463979,0
+MCR.US,D,20210827,000000,7.73243,7.75035,7.69674,7.72355,62821.394057115,0
+MCR.US,D,20210830,000000,7.72355,7.75035,7.71458,7.73243,88716.200620495,0
+MCR.US,D,20210831,000000,7.75035,7.75035,7.73194,7.73243,110526.53585402,0
+MCR.US,D,20210901,000000,7.73243,7.75921,7.72355,7.72355,75858.857017933,0
+MCR.US,D,20210902,000000,7.74129,7.75921,7.72355,7.75921,47355.498336753,0
+MCR.US,D,20210903,000000,7.75035,7.75035,7.72355,7.72355,81997.74855755,0
+MCR.US,D,20210907,000000,7.73243,7.75035,7.72355,7.75035,60167.282336932,0
+MCR.US,D,20210908,000000,7.768,7.768,7.72355,7.74129,90324.560537157,0
+MCR.US,D,20210909,000000,7.74129,7.75921,7.72355,7.75035,75948.916697061,0
+MCR.US,D,20210910,000000,7.768,7.77716,7.75035,7.75035,90862.799560652,0
+MCR.US,D,20210913,000000,7.81283,7.81283,7.76299,7.78602,47651.10598942,0
+MCR.US,D,20210914,000000,7.79226,7.84069,7.75629,7.77432,62131.642867558,0
+MCR.US,D,20210915,000000,7.82822,7.82822,7.75629,7.79226,57898.837948545,0
+MCR.US,D,20210916,000000,7.79226,7.79226,7.75629,7.75629,45536.29281837,0
+MCR.US,D,20210917,000000,7.73835,7.75629,7.66645,7.68438,121590.10255348,0
+MCR.US,D,20210920,000000,7.68438,7.68438,7.63955,7.66645,90092.524422697,0
+MCR.US,D,20210921,000000,7.70251,7.73835,7.67117,7.7293,92870.600642386,0
+MCR.US,D,20210922,000000,7.76546,7.76546,7.68438,7.71136,38231.923078273,0
+MCR.US,D,20210923,000000,7.70251,7.80142,7.69345,7.74734,79573.553900552,0
+MCR.US,D,20210924,000000,7.77432,7.78328,7.62142,7.64851,160045.58554111,0
+MCR.US,D,20210927,000000,7.68438,7.7293,7.68438,7.69345,88780.831684339,0
+MCR.US,D,20210928,000000,7.7293,7.7293,7.62142,7.63955,80896.901420914,0
+MCR.US,D,20210929,000000,7.65739,7.70251,7.65739,7.68438,76983.013718578,0
+MCR.US,D,20210930,000000,7.72044,7.73835,7.70251,7.7293,57141.277118234,0
+MCR.US,D,20211001,000000,7.7293,7.7293,7.67551,7.70251,31785.769103985,0
+MCR.US,D,20211004,000000,7.7293,7.7293,7.69345,7.70251,35512.120768609,0
+MCR.US,D,20211005,000000,7.71136,7.74724,7.67551,7.72044,63262.156722024,0
+MCR.US,D,20211006,000000,7.72044,7.74734,7.69345,7.74734,47782.487168384,0
+MCR.US,D,20211007,000000,7.74734,7.77432,7.7293,7.76546,146567.35991538,0
+MCR.US,D,20211008,000000,7.77432,7.78783,7.7293,7.76546,40690.022555646,0
+MCR.US,D,20211011,000000,7.78328,7.81925,7.76979,7.80142,75548.416006351,0
+MCR.US,D,20211012,000000,7.85285,7.87097,7.78047,7.82577,46168.829623538,0
+MCR.US,D,20211013,000000,7.82577,7.85285,7.78038,7.79858,42415.989817995,0
+MCR.US,D,20211014,000000,7.87993,7.87993,7.82577,7.84368,75012.296034129,0
+MCR.US,D,20211015,000000,7.87097,7.87097,7.76678,7.82577,120943.79191501,0
+MCR.US,D,20211018,000000,7.78951,7.82577,7.76235,7.78951,76541.191528033,0
+MCR.US,D,20211019,000000,7.78951,7.81218,7.75337,7.78951,83759.739691547,0
+MCR.US,D,20211020,000000,7.77149,7.87097,7.77149,7.86181,185122.43831289,0
+MCR.US,D,20211021,000000,7.87993,7.87993,7.84153,7.85285,95802.30807941,0
+MCR.US,D,20211022,000000,7.87993,7.889,7.82415,7.86181,83113.429053099,0
+MCR.US,D,20211025,000000,7.87993,7.87993,7.82577,7.83474,64486.968358164,0
+MCR.US,D,20211026,000000,7.84368,7.87097,7.82812,7.87097,58806.851419281,0
+MCR.US,D,20211027,000000,7.87993,7.889,7.86946,7.889,81805.974417288,0
+MCR.US,D,20211028,000000,7.86181,7.889,7.84653,7.86181,48243.380820391,0
+MCR.US,D,20211029,000000,7.916,7.916,7.82577,7.85285,97740.180469116,0
+MCR.US,D,20211101,000000,7.86181,7.87993,7.83814,7.85285,68658.320790244,0
+MCR.US,D,20211102,000000,7.86181,7.87097,7.78951,7.79858,72874.173299068,0
+MCR.US,D,20211103,000000,7.79858,7.83378,7.78951,7.82577,84218.514292282,0
+MCR.US,D,20211104,000000,7.82577,7.82577,7.78283,7.78951,77790.372253819,0
+MCR.US,D,20211105,000000,7.79858,7.79878,7.78038,7.78038,87085.59066546,0
+MCR.US,D,20211108,000000,7.80755,7.81651,7.78951,7.79858,57665.74230845,0
+MCR.US,D,20211109,000000,7.79858,7.82577,7.79397,7.80755,66239.42376143,0
+MCR.US,D,20211110,000000,7.81651,7.81651,7.77149,7.80755,91595.991301316,0
+MCR.US,D,20211111,000000,7.78951,7.82567,7.78038,7.79858,69671.227299024,0
+MCR.US,D,20211112,000000,7.78951,7.82577,7.78038,7.78951,40414.54589008,0
+MCR.US,D,20211115,000000,7.78951,7.79858,7.77149,7.78038,54345.18896272,0
+MCR.US,D,20211116,000000,7.78592,7.795,7.78592,7.795,41101.118502725,0
+MCR.US,D,20211117,000000,7.76763,7.78592,7.76763,7.76763,66405.769286408,0
+MCR.US,D,20211118,000000,7.78592,7.78592,7.71307,7.76763,76097.250286212,0
+MCR.US,D,20211119,000000,7.78592,7.78592,7.71307,7.74044,62338.250366735,0
+MCR.US,D,20211122,000000,7.74044,7.74044,7.69053,7.7313,30742.136351738,0
+MCR.US,D,20211123,000000,7.70402,7.74951,7.67484,7.74044,86397.958527177,0
+MCR.US,D,20211124,000000,7.76763,7.76763,7.65833,7.66758,73108.328464802,0
+MCR.US,D,20211126,000000,7.65833,7.71307,7.58555,7.71307,69066.238160412,0
+MCR.US,D,20211129,000000,7.74951,7.74951,7.65833,7.71307,24596.8876583,0
+MCR.US,D,20211130,000000,7.74044,7.74044,7.64937,7.6857,80488.984050747,0
+MCR.US,D,20211201,000000,7.69487,7.73243,7.64032,7.64032,84291.62156122,0
+MCR.US,D,20211202,000000,7.65833,7.67654,7.61294,7.63106,74670.069253443,0
+MCR.US,D,20211203,000000,7.64032,7.64032,7.56744,7.59461,77080.490077164,0
+MCR.US,D,20211206,000000,7.61294,7.74044,7.5765,7.74044,113821.66058448,0
+MCR.US,D,20211207,000000,7.74044,7.78592,7.64937,7.78592,110402.57135452,0
+MCR.US,D,20211208,000000,7.78592,7.78592,7.72213,7.75867,47642.629784326,0
+MCR.US,D,20211209,000000,7.74951,7.78592,7.72213,7.76763,35381.799115282,0
+MCR.US,D,20211210,000000,7.8133,7.8133,7.72213,7.7313,48799.631779711,0
+MCR.US,D,20211213,000000,7.6857,7.71779,7.64032,7.64937,73196.269092655,0
+MCR.US,D,20211214,000000,7.62738,7.69155,7.60001,7.69155,53277.187120826,0
+MCR.US,D,20211215,000000,7.66409,7.83823,7.62794,7.78319,69959.418272233,0
+MCR.US,D,20211216,000000,7.75564,7.85597,7.73733,7.80162,98483.96746615,0
+MCR.US,D,20211217,000000,7.76489,7.84388,7.69155,7.73733,56303.192339525,0
+MCR.US,D,20211220,000000,7.70072,7.72771,7.66409,7.67315,39401.639381299,0
+MCR.US,D,20211221,000000,7.67315,7.76431,7.64561,7.70072,49613.347468774,0
+MCR.US,D,20211222,000000,7.69155,7.78319,7.69155,7.70402,77702.431625964,0
+MCR.US,D,20211223,000000,7.74648,7.82898,7.72507,7.81983,96527.023614981,0
+MCR.US,D,20211227,000000,7.83823,7.94828,7.77404,7.94828,140823.6714383,0
+MCR.US,D,20211228,000000,7.94828,7.94828,7.84766,7.87484,50772.468515431,0
+MCR.US,D,20211229,000000,7.87484,7.94828,7.86059,7.93903,101580.96090252,0
+MCR.US,D,20211230,000000,7.94828,7.94828,7.88408,7.92977,48376.881050627,0
+MCR.US,D,20211231,000000,7.9664,7.97565,7.81067,7.81067,43899.325709513,0
+MCR.US,D,20220103,000000,7.81067,7.92365,7.81067,7.81992,78629.516558164,0
+MCR.US,D,20220104,000000,7.80162,7.84736,7.77404,7.77404,64241.158410427,0
+MCR.US,D,20220105,000000,7.78319,7.82898,7.72817,7.73733,103168.13030645,0
+MCR.US,D,20220106,000000,7.73733,7.7764,7.70072,7.70977,80502.757884025,0
+MCR.US,D,20220107,000000,7.74648,7.76489,7.68267,7.69155,81145.889945561,0
+MCR.US,D,20220110,000000,7.67315,7.70628,7.67315,7.68232,46926.390453849,0
+MCR.US,D,20220111,000000,7.72817,7.72817,7.69155,7.71901,58241.064729231,0
+MCR.US,D,20220112,000000,7.70977,7.72817,7.70977,7.71901,67297.889872592,0
+MCR.US,D,20220113,000000,7.70977,7.75564,7.70977,7.75564,44835.946372445,0
+MCR.US,D,20220114,000000,7.72817,7.72817,7.61822,7.64561,80879.949010725,0
+MCR.US,D,20220118,000000,7.67891,7.67891,7.53121,7.5497,104191.63207159,0
+MCR.US,D,20220119,000000,7.55885,7.60358,7.53121,7.60358,57709.182859557,0
+MCR.US,D,20220120,000000,7.57745,7.642,7.53121,7.53121,50512.884734415,0
+MCR.US,D,20220121,000000,7.52195,7.54045,7.37435,7.38358,66803.091400206,0
+MCR.US,D,20220124,000000,7.25429,7.25429,6.97746,7.16207,150121.00890122,0
+MCR.US,D,20220125,000000,7.16207,7.22653,7.13885,7.18963,217273.74376157,0
+MCR.US,D,20220126,000000,7.21738,7.30977,7.19265,7.26352,70874.848422429,0
+MCR.US,D,20220127,000000,7.25429,7.42964,7.25429,7.36499,100267.14911288,0
+MCR.US,D,20220128,000000,7.33744,7.35186,7.27288,7.31893,75828.130774467,0
+MCR.US,D,20220131,000000,7.33744,7.41124,7.30977,7.39274,46076.650893137,0
+MCR.US,D,20220201,000000,7.39274,7.642,7.37435,7.6051,74944.486393376,0
+MCR.US,D,20220202,000000,7.59574,7.59574,7.50373,7.55885,31415.994656742,0
+MCR.US,D,20220203,000000,7.4943,7.50609,7.41124,7.4205,65665.160866286,0
+MCR.US,D,20220204,000000,7.39274,7.42587,7.32809,7.41124,64246.456038611,0
+MCR.US,D,20220207,000000,7.38358,7.39889,7.17132,7.21738,116628.34399634,0
+MCR.US,D,20220208,000000,7.17132,7.28204,7.17132,7.24513,43380.158147482,0
+MCR.US,D,20220209,000000,7.25429,7.30977,7.23598,7.27297,51517.315038102,0
+MCR.US,D,20220210,000000,7.27288,7.30977,7.09741,7.09741,93684.316331448,0
+MCR.US,D,20220211,000000,7.15273,7.16198,7.03288,7.06053,58976.37552117,0
+MCR.US,D,20220214,000000,7.04202,7.04202,6.88514,6.89432,153153.37127374,0
+MCR.US,D,20220215,000000,6.91763,6.95453,6.86184,6.88053,152209.33393135,0
+MCR.US,D,20220216,000000,6.86184,6.93623,6.86184,6.89903,74582.128625588,0
+MCR.US,D,20220217,000000,6.91763,6.91763,6.88053,6.90828,90120.072089254,0
+MCR.US,D,20220218,000000,6.91763,6.94546,6.90036,6.94546,94371.948469731,0
+MCR.US,D,20220222,000000,6.93623,6.93623,6.80097,6.80097,135812.11517622,0
+MCR.US,D,20220223,000000,6.79671,6.83391,6.76889,6.80608,84299.038240679,0
+MCR.US,D,20220224,000000,6.74093,6.79671,6.68515,6.77822,120223.314482,0
+MCR.US,D,20220225,000000,6.80608,6.86184,6.80608,6.82466,62229.119226144,0
+MCR.US,D,20220228,000000,6.83391,6.89903,6.75028,6.88053,94060.447932511,0
+MCR.US,D,20220301,000000,6.88053,6.95482,6.85259,6.90828,96221.880231583,0
+MCR.US,D,20220302,000000,6.89903,6.97341,6.81541,6.89903,114959.59111838,0
+MCR.US,D,20220303,000000,6.91763,6.96413,6.89903,6.93623,73932.639410231,0
+MCR.US,D,20220304,000000,6.97341,6.97341,6.8711,6.88053,72681.339633172,0
+MCR.US,D,20220307,000000,6.84326,6.87486,6.75028,6.75028,51247.136000717,0
+MCR.US,D,20220308,000000,6.74093,6.79662,6.7131,6.73161,61713.130241023,0
+MCR.US,D,20220309,000000,6.7317,6.77822,6.7317,6.7317,100449.38752241,0
+MCR.US,D,20220310,000000,6.7131,6.7317,6.64402,6.64799,135931.8415732,0
+MCR.US,D,20220311,000000,6.64799,6.67968,6.64799,6.65259,38892.00755,0
+MCR.US,D,20220314,000000,6.65732,6.66658,6.50856,6.51782,107418.94716128,0
+MCR.US,D,20220315,000000,6.5113,6.57765,6.44571,6.52066,178436.83154467,0
+MCR.US,D,20220316,000000,6.53934,6.62373,6.53934,6.60493,75980.702466166,0
+MCR.US,D,20220317,000000,6.62373,6.64799,6.59558,6.6424,112966.62339557,0
+MCR.US,D,20220318,000000,6.6424,6.74547,6.6424,6.67987,92571.814412808,0
+MCR.US,D,20220321,000000,6.67053,6.69864,6.6424,6.66118,61939.868727298,0
+MCR.US,D,20220322,000000,6.70802,6.70802,6.6643,6.69864,110792.47678885,0
+MCR.US,D,20220323,000000,6.67987,6.71734,6.66752,6.69864,57230.277271724,0
+MCR.US,D,20220324,000000,6.69864,6.71707,6.65391,6.67987,46680.580506111,0
+MCR.US,D,20220325,000000,6.67987,6.70802,6.65176,6.66118,111132.58451826,0
+MCR.US,D,20220328,000000,6.65176,6.68931,6.6425,6.65176,58175.37413975,0
+MCR.US,D,20220329,000000,6.66118,6.79229,6.66118,6.79229,98543.30090181,0
+MCR.US,D,20220330,000000,6.81107,6.84853,6.78295,6.81107,95896.605861085,0
+MCR.US,D,20220331,000000,6.8392,6.92348,6.82514,6.87667,146558.88371029,0
+MCR.US,D,20220401,000000,6.90478,6.98907,6.87193,6.97973,69504.881774047,0
+MCR.US,D,20220404,000000,7.02654,7.05467,6.97114,7.04532,67409.140064457,0
+MCR.US,D,20220405,000000,6.98907,7.06402,6.85788,6.86732,230086.58728738,0
+MCR.US,D,20220406,000000,6.82985,6.86732,6.79238,6.82985,63331.025888416,0
+MCR.US,D,20220407,000000,6.80172,6.81097,6.62373,6.6424,215004.23984753,0
+MCR.US,D,20220408,000000,6.63305,6.66118,6.61427,6.65646,55273.333420555,0
+MCR.US,D,20220411,000000,6.58625,6.63305,6.58625,6.58625,58277.088600882,0
+MCR.US,D,20220412,000000,6.58625,6.68931,6.57681,6.59558,181096.24089304,0
+MCR.US,D,20220413,000000,6.55813,6.56746,6.45505,6.55813,340161.76522012,0
+MCR.US,D,20220414,000000,6.55813,6.59558,6.52066,6.52066,78034.063150283,0
+MCR.US,D,20220418,000000,6.45505,6.5113,6.45505,6.49253,78487.540122832,0
+MCR.US,D,20220419,000000,6.47459,6.5501,6.47459,6.50291,119139.41975554,0
+MCR.US,D,20220420,000000,6.43683,6.52178,6.43683,6.44628,477770.83587634,0
+MCR.US,D,20220421,000000,6.45572,6.49347,6.41796,6.41796,115715.03289741,0
+MCR.US,D,20220422,000000,6.41796,6.44628,6.40863,6.44628,121969.41273144,0
+MCR.US,D,20220425,000000,6.43683,6.46516,6.38966,6.46422,136875.87891557,0
+MCR.US,D,20220426,000000,6.46516,6.48403,6.41796,6.42743,149820.10362036,0
+MCR.US,D,20220427,000000,6.46516,6.47459,6.41796,6.41796,89997.167115386,0
+MCR.US,D,20220428,000000,6.41796,6.46516,6.41796,6.45572,68603.225457129,0
+MCR.US,D,20220429,000000,6.45572,6.45572,6.41324,6.41324,82025.296224106,0
+MCR.US,D,20220502,000000,6.41796,6.42743,6.36132,6.37078,80350.186192327,0
+MCR.US,D,20220503,000000,6.36132,6.42743,6.36132,6.36132,59727.57919766,0
+MCR.US,D,20220504,000000,6.38019,6.45572,6.36132,6.41796,60024.246375964,0
+MCR.US,D,20220505,000000,6.41796,6.42561,6.28584,6.29527,86415.970463003,0
+MCR.US,D,20220506,000000,6.30471,6.30471,6.21977,6.26696,74727.283637831,0
+MCR.US,D,20220509,000000,6.19144,6.23864,6.13482,6.20088,180015.5247435,0
+MCR.US,D,20220510,000000,6.14426,6.23864,6.13482,6.19618,127430.20786351,0
+MCR.US,D,20220511,000000,6.16313,6.21032,6.15369,6.15369,62738.751057446,0
+MCR.US,D,20220512,000000,6.15369,6.15945,6.05931,6.08762,66640.983977777,0
+MCR.US,D,20220513,000000,6.10652,6.14426,6.07819,6.09707,50428.122683472,0
+MCR.US,D,20220516,000000,6.10652,6.14426,6.08622,6.13482,50573.277695712,0
+MCR.US,D,20220517,000000,6.12531,6.15861,6.08727,6.15384,117473.33199026,0
+MCR.US,D,20220518,000000,6.12531,6.18238,6.09677,6.17287,97933.519445734,0
+MCR.US,D,20220519,000000,6.13482,6.21091,6.13482,6.15384,144994.13549666,0
+MCR.US,D,20220520,000000,6.15384,6.19446,6.14433,6.14433,83428.743881328,0
+MCR.US,D,20220523,000000,6.16336,6.24896,6.15955,6.17287,79383.051189833,0
+MCR.US,D,20220524,000000,6.13482,6.25847,6.13149,6.23944,96951.534785168,0
+MCR.US,D,20220525,000000,6.25847,6.27749,6.22994,6.22994,116817.27371598,0
+MCR.US,D,20220526,000000,6.25847,6.33456,6.25847,6.29651,74419.507739591,0
+MCR.US,D,20220527,000000,6.30602,6.38212,6.287,6.35359,194019.77224412,0
+MCR.US,D,20220531,000000,6.31554,6.35729,6.2873,6.32504,152069.89220501,0
+MCR.US,D,20220601,000000,6.32504,6.39161,6.31554,6.34407,162322.90549174,0
+MCR.US,D,20220602,000000,6.38212,6.42017,6.34588,6.41065,67950.394659872,0
+MCR.US,D,20220603,000000,6.34407,6.42017,6.34407,6.39161,43435.473535251,0
+MCR.US,D,20220606,000000,6.39161,6.40561,6.31554,6.34407,85300.192163775,0
+MCR.US,D,20220607,000000,6.38212,6.39161,6.32504,6.35359,80798.202531504,0
+MCR.US,D,20220608,000000,6.32504,6.35359,6.29651,6.31554,68139.642238997,0
+MCR.US,D,20220609,000000,6.33456,6.33456,6.26798,6.30602,48996.198235174,0
+MCR.US,D,20220610,000000,6.23944,6.25391,6.19388,6.22042,38102.897305716,0
+MCR.US,D,20220613,000000,6.13482,6.18238,5.99216,6.03971,115313.80683738,0
+MCR.US,D,20220614,000000,6.05695,6.13363,5.96112,5.97069,186337.4652968,0
+MCR.US,D,20220615,000000,5.97069,6.06655,5.96112,5.98029,98203.272915936,0
+MCR.US,D,20220616,000000,5.93237,5.94904,5.86528,5.89403,166630.240005,0
+MCR.US,D,20220617,000000,5.86528,6.01661,5.86528,5.96112,91860.273892858,0
+MCR.US,D,20220621,000000,5.98986,6.06655,5.97069,5.97118,78918.635978196,0
+MCR.US,D,20220622,000000,5.94196,6.04738,5.94196,6.03779,67939.686196847,0
+MCR.US,D,20220623,000000,6.02821,6.07612,5.98986,6.06655,110090.00508749,0
+MCR.US,D,20220624,000000,6.10488,6.14321,6.06655,6.06655,85764.567314011,0
+MCR.US,D,20220627,000000,6.06655,6.10488,6.04738,6.06655,63089.832691456,0
+MCR.US,D,20220628,000000,6.10488,6.12405,5.99945,6.02821,107806.98454751,0
+MCR.US,D,20220629,000000,6.02821,6.07612,5.99945,6.00905,83670.407248322,0
+MCR.US,D,20220630,000000,6.00905,6.05695,5.99945,6.03779,271888.1298637,0
+MCR.US,D,20220701,000000,6.05695,6.10488,6.04738,6.10488,95805.475292144,0
+MCR.US,D,20220705,000000,6.08572,6.11447,6.05695,6.09528,80642.379091558,0
+MCR.US,D,20220706,000000,6.12405,6.13363,6.09528,6.11447,44041.010489564,0
+MCR.US,D,20220707,000000,6.16238,6.19113,6.15605,6.19113,57468.885868408,0
+MCR.US,D,20220708,000000,6.12405,6.14321,6.08572,6.12405,89548.037367911,0
+MCR.US,D,20220711,000000,6.15281,6.16238,6.08572,6.10488,71523.861496119,0
+MCR.US,D,20220712,000000,6.12405,6.14321,6.07612,6.07612,95980.771201977,0
+MCR.US,D,20220713,000000,6.03779,6.09528,6.02831,6.07612,64305.426351909,0
+MCR.US,D,20220714,000000,6.08572,6.08572,6.05101,6.06655,68018.986727485,0
+MCR.US,D,20220715,000000,6.09528,6.18154,6.05695,6.05695,95091.770516392,0
+MCR.US,D,20220718,000000,6.07612,6.11447,6.07612,6.10488,66983.906117041,0
+MCR.US,D,20220719,000000,6.15025,6.16955,6.10498,6.16474,68153.057562318,0
+MCR.US,D,20220720,000000,6.18887,6.20818,6.15025,6.20374,76800.361255028,0
+MCR.US,D,20220721,000000,6.18887,6.25646,6.17217,6.23716,47538.937859835,0
+MCR.US,D,20220722,000000,6.21785,6.28542,6.21785,6.24681,44282.605028372,0
+MCR.US,D,20220725,000000,6.3144,6.35301,6.26998,6.32404,126107.28898231,0
+MCR.US,D,20220726,000000,6.30474,6.35301,6.30474,6.3144,60733.093057037,0
+MCR.US,D,20220727,000000,6.34336,6.40129,6.34336,6.35785,38157.302113208,0
+MCR.US,D,20220728,000000,6.38187,6.45922,6.34336,6.44956,53924.208822293,0
+MCR.US,D,20220729,000000,6.50749,6.53646,6.42069,6.51715,76005.956903334,0
+MCR.US,D,20220801,000000,6.54612,6.60404,6.48336,6.60404,95132.769371088,0
+MCR.US,D,20220802,000000,6.59439,6.69093,6.55577,6.57508,87937.558117854,0
+MCR.US,D,20220803,000000,6.61369,6.64653,6.57508,6.633,50165.547293864,0
+MCR.US,D,20220804,000000,6.68129,6.68129,6.62336,6.65232,43913.885407506,0
+MCR.US,D,20220805,000000,6.633,6.64845,6.58937,6.59458,31695.387184615,0
+MCR.US,D,20220808,000000,6.61369,6.82611,6.57508,6.71991,148518.3989719,0
+MCR.US,D,20220809,000000,6.80679,6.84543,6.64267,6.66197,188983.30590334,0
+MCR.US,D,20220810,000000,6.71024,6.71536,6.57508,6.62336,133627.71922699,0
+MCR.US,D,20220811,000000,6.62336,6.65078,6.58473,6.58473,155816.14742306,0
+MCR.US,D,20220812,000000,6.60404,6.633,6.57508,6.61369,58598.455027251,0
+MCR.US,D,20220815,000000,6.59439,6.66197,6.59439,6.633,144455.23303747,0
+MCR.US,D,20220816,000000,6.62912,6.668,6.59995,6.59995,78316.962895198,0
+MCR.US,D,20220817,000000,6.56108,6.60803,6.51247,6.55136,97309.533693337,0
+MCR.US,D,20220818,000000,6.54165,6.57994,6.53191,6.54165,94694.338689334,0
+MCR.US,D,20220819,000000,6.53191,6.55106,6.5222,6.53191,57875.849781705,0
+MCR.US,D,20220822,000000,6.50276,6.50276,6.42499,6.44443,86803.486729976,0
+MCR.US,D,20220823,000000,6.46387,6.46387,6.36668,6.41528,189228.18547442,0
+MCR.US,D,20220824,000000,6.37639,6.41528,6.37639,6.37639,137177.36878186,0
+MCR.US,D,20220825,000000,6.37639,6.40556,6.34724,6.34724,129212.44363593,0
+MCR.US,D,20220826,000000,6.34724,6.36182,6.29863,6.30349,52249.373984346,0
+MCR.US,D,20220829,000000,6.30835,6.31807,6.26948,6.2792,114692.04147761,0
+MCR.US,D,20220830,000000,6.2792,6.29863,6.25003,6.26948,124174.43815418,0
+MCR.US,D,20220831,000000,6.33752,6.33752,6.27862,6.29863,95386.717225012,0
+MCR.US,D,20220901,000000,6.29863,6.29863,6.24673,6.26948,99369.179797981,0
+MCR.US,D,20220902,000000,6.29863,6.3278,6.2792,6.30349,90121.348212235,0
+MCR.US,D,20220906,000000,6.29863,6.31807,6.26948,6.26948,56696.851561962,0
+MCR.US,D,20220907,000000,6.28891,6.31807,6.25976,6.29863,41378.105059374,0
+MCR.US,D,20220908,000000,6.29863,6.42499,6.29863,6.35695,109467.82423515,0
+MCR.US,D,20220909,000000,6.40556,6.43472,6.34267,6.35638,57315.156911059,0
+MCR.US,D,20220912,000000,6.36668,6.45484,6.35695,6.39584,32341.176296531,0
+MCR.US,D,20220913,000000,6.34395,6.36353,6.31459,6.31468,45033.499240837,0
+MCR.US,D,20220914,000000,6.34395,6.35863,6.28629,6.295,37985.523720021,0
+MCR.US,D,20220915,000000,6.30479,6.31459,6.16773,6.17752,70090.584385932,0
+MCR.US,D,20220916,000000,6.17752,6.20688,6.13836,6.18731,54835.292443411,0
+MCR.US,D,20220919,000000,6.14815,6.15921,6.06004,6.11878,79495.035200448,0
+MCR.US,D,20220920,000000,6.06983,6.13836,6.04525,6.0894,88512.358084184,0
+MCR.US,D,20220921,000000,6.11878,6.13836,6.06983,6.10899,79583.900978755,0
+MCR.US,D,20220922,000000,6.0992,6.16773,6.0992,6.14815,46814.900589866,0
+MCR.US,D,20220923,000000,6.10899,6.11868,5.97193,5.97193,63792.350029213,0
+MCR.US,D,20220926,000000,5.9915,6.04632,5.95235,5.96214,63359.257040688,0
+MCR.US,D,20220927,000000,5.98172,6.0013,5.8936,5.8936,118772.68776595,0
+MCR.US,D,20220928,000000,5.98172,6.06004,5.91328,6.05025,84048.640254333,0
+MCR.US,D,20220929,000000,6.05025,6.05025,5.76634,5.79571,150291.43858419,0
+MCR.US,D,20220930,000000,5.86423,5.88382,5.79571,5.82507,93724.795632405,0
+MCR.US,D,20221003,000000,5.8936,6.11878,5.84466,6.06983,95644.092154668,0
+MCR.US,D,20221004,000000,6.06983,6.18731,6.06983,6.12856,49473.723818951,0
+MCR.US,D,20221005,000000,6.12856,6.14815,6.05035,6.06004,61381.738111949,0
+MCR.US,D,20221006,000000,6.06004,6.14815,6.04045,6.04055,39223.515941937,0
+MCR.US,D,20221007,000000,6.04045,6.06004,5.9915,6.0013,49262.284553327,0
+MCR.US,D,20221010,000000,6.02088,6.02088,5.9034,5.9034,29946.745843379,0
+MCR.US,D,20221011,000000,5.86423,5.98172,5.84466,5.88382,86728.913843699,0
+MCR.US,D,20221012,000000,5.87402,5.91975,5.81528,5.86423,65388.869701538,0
+MCR.US,D,20221013,000000,5.74676,5.8055,5.7027,5.76634,186731.51491827,0
+MCR.US,D,20221014,000000,5.76634,5.78337,5.68312,5.7076,30043.783187506,0
+MCR.US,D,20221017,000000,5.77612,5.83487,5.76634,5.77612,146579.5048099,0
+MCR.US,D,20221018,000000,5.85998,5.92903,5.7712,5.7712,134263.67830812,0
+MCR.US,D,20221019,000000,5.79092,5.9685,5.7712,5.85012,145314.54555295,0
+MCR.US,D,20221020,000000,5.86984,5.94877,5.86984,5.86984,154509.41041976,0
+MCR.US,D,20221021,000000,5.85998,5.95863,5.85998,5.93891,81645.858842668,0
+MCR.US,D,20221024,000000,5.90931,6.01783,5.88958,5.94877,97495.369046326,0
+MCR.US,D,20221025,000000,5.97836,6.16581,5.95863,6.14607,106358.76871509,0
+MCR.US,D,20221026,000000,6.14607,6.37297,6.09674,6.25459,212151.91791792,0
+MCR.US,D,20221027,000000,6.30392,6.38285,6.27433,6.30392,98388.399136466,0
+MCR.US,D,20221028,000000,6.32365,6.34338,6.31378,6.34338,27275.429813256,0
+MCR.US,D,20221031,000000,6.43216,6.4519,6.26455,6.31378,181982.5029658,0
+MCR.US,D,20221101,000000,6.33352,6.40257,6.33352,6.37297,137633.0676607,0
+MCR.US,D,20221102,000000,6.34338,6.40257,6.16581,6.20526,136118.66703111,0
+MCR.US,D,20221103,000000,6.21514,6.29406,6.20526,6.28419,103414.10082422,0
+MCR.US,D,20221104,000000,6.29406,6.32444,6.26445,6.26445,32756.26261392,0
+MCR.US,D,20221107,000000,6.30392,6.3195,6.23486,6.26445,31597.65490333,0
+MCR.US,D,20221108,000000,6.27433,6.36311,6.27433,6.34338,44240.97421583,0
+MCR.US,D,20221109,000000,6.30392,6.33352,6.26445,6.28419,34068.945890572,0
+MCR.US,D,20221110,000000,6.41244,6.71826,6.37367,6.61961,191646.69011606,0
+MCR.US,D,20221111,000000,6.60975,6.60975,6.51109,6.51109,46813.630707061,0
+MCR.US,D,20221114,000000,6.59987,6.63934,6.50123,6.53082,83488.68370518,0
+MCR.US,D,20221115,000000,6.55466,6.57452,6.43548,6.48514,159192.6902426,0
+MCR.US,D,20221116,000000,6.46527,6.61424,6.46527,6.60431,44258.063029642,0
+MCR.US,D,20221117,000000,6.55466,6.68376,6.45534,6.51493,156200.13067296,0
+MCR.US,D,20221118,000000,6.51493,6.55009,6.47521,6.49507,32812.428901737,0
+MCR.US,D,20221121,000000,6.505,6.59438,6.48524,6.59438,94462.982323858,0
+MCR.US,D,20221122,000000,6.57452,6.78308,6.57452,6.76321,120939.88470736,0
+MCR.US,D,20221123,000000,6.72349,6.75328,6.71356,6.74335,73893.666412462,0
+MCR.US,D,20221125,000000,6.77315,6.77315,6.70859,6.72349,19772.843966717,0
+MCR.US,D,20221128,000000,6.72349,6.87246,6.71356,6.8526,138646.53343959,0
+MCR.US,D,20221129,000000,6.87246,6.88239,6.8228,6.8526,54904.204459601,0
+MCR.US,D,20221130,000000,6.86253,6.93205,6.82002,6.8228,115506.55649814,0
+MCR.US,D,20221201,000000,6.8228,6.89709,6.81287,6.81287,41770.97617331,0
+MCR.US,D,20221202,000000,6.77315,6.80294,6.71356,6.73342,45273.036127287,0
+MCR.US,D,20221205,000000,6.75328,6.76321,6.62418,6.67383,80628.93927967,0
+MCR.US,D,20221206,000000,6.65397,6.68376,6.58445,6.58445,79488.101462575,0
+MCR.US,D,20221207,000000,6.57452,6.68932,6.57452,6.61424,89398.18601319,0
+MCR.US,D,20221208,000000,6.60431,6.63411,6.54473,6.54473,139194.29669863,0
+MCR.US,D,20221209,000000,6.53479,6.59935,6.43548,6.45534,78676.525751562,0
+MCR.US,D,20221212,000000,6.47521,6.55466,6.44551,6.505,119215.03459202,0
+MCR.US,D,20221213,000000,6.58,6.61,6.48,6.53,65598,0
+MCR.US,D,20221214,000000,6.5,6.63,6.37,6.42,231134,0
+MCR.US,D,20221215,000000,6.39,6.43,6.36,6.38,106823,0
+MCR.US,D,20221216,000000,6.36,6.43,6.3,6.33,113242,0
+MCR.US,D,20221219,000000,6.32,6.38,6.25,6.27,96941,0
+MCR.US,D,20221220,000000,6.24,6.255,6.19,6.2499,189130,0
+MCR.US,D,20221221,000000,6.25,6.2899,6.22,6.23,197010,0
+MCR.US,D,20221222,000000,6.2,6.24,6.17,6.24,80925,0
+MCR.US,D,20221223,000000,6.26,6.28,6.2228,6.27,55341,0
+MCR.US,D,20221227,000000,6.27,6.27,6.12,6.12,131481,0
+MCR.US,D,20221228,000000,6.14,6.17,6.1,6.115,214421,0
+MCR.US,D,20221229,000000,6.12,6.2,6.1,6.16,168650,0
+MCR.US,D,20221230,000000,6.17,6.22,6.11,6.15,286344,0
+MCR.US,D,20230103,000000,6.18,6.28,6.17,6.26,91394,0
+MCR.US,D,20230104,000000,6.28,6.4,6.28,6.33,72051,0
+MCR.US,D,20230105,000000,6.31,6.31,6.2758,6.31,36885,0
+MCR.US,D,20230106,000000,6.32,6.48,6.32,6.45,48095,0
+MCR.US,D,20230109,000000,6.43,6.45,6.42,6.44,47398,0
+MCR.US,D,20230110,000000,6.43,6.44,6.4,6.43,67687,0
+MCR.US,D,20230111,000000,6.41,6.53,6.41,6.5,104804,0
+MCR.US,D,20230112,000000,6.52,6.5959,6.4516,6.58,42984,0
+MCR.US,D,20230113,000000,6.52,6.55,6.5,6.52,44740,0
+MCR.US,D,20230117,000000,6.46,6.55,6.4555,6.55,51362,0
+MCR.US,D,20230118,000000,6.56,6.58,6.5234,6.54,48654,0
+MCR.US,D,20230119,000000,6.54,6.55,6.49,6.55,56862,0
+MCR.US,D,20230120,000000,6.53,6.55,6.4946,6.52,38514,0
+MCR.US,D,20230123,000000,6.52,6.57,6.4899,6.55,68523,0
+MCR.US,D,20230124,000000,6.53,6.6,6.4859,6.56,93721,0
+MCR.US,D,20230125,000000,6.58,6.58,6.49,6.51,69445,0
+MCR.US,D,20230126,000000,6.51,6.56,6.49,6.54,55708,0
+MCR.US,D,20230127,000000,6.55,6.61,6.5361,6.58,57871,0
+MCR.US,D,20230130,000000,6.55,6.64,6.55,6.62,113411,0
+MCR.US,D,20230131,000000,6.67,6.75,6.625,6.7,122919,0
+MCR.US,D,20230201,000000,6.69,6.82,6.69,6.79,121035,0
+MCR.US,D,20230202,000000,6.87,6.9,6.8062,6.86,46470,0
+MCR.US,D,20230203,000000,6.82,6.89,6.72,6.78,67687,0
+MCR.US,D,20230206,000000,6.8,6.8582,6.72,6.72,53721,0
+MCR.US,D,20230207,000000,6.78,6.812,6.7342,6.8,61243,0
+MCR.US,D,20230208,000000,6.81,6.822,6.75,6.81,46547,0
+MCR.US,D,20230209,000000,6.84,6.8745,6.75,6.765,38426,0
+MCR.US,D,20230210,000000,6.78,6.82,6.76,6.8,55579,0
+MCR.US,D,20230213,000000,6.8,6.85,6.79,6.8,91886,0
+MCR.US,D,20230214,000000,6.78,6.79,6.73,6.77,47491,0
+MCR.US,D,20230215,000000,6.73,6.7499,6.67,6.68,76648,0
+MCR.US,D,20230216,000000,6.67,6.71,6.6,6.65,45738,0
+MCR.US,D,20230217,000000,6.6,6.6479,6.58,6.6,40673,0
+MCR.US,D,20230221,000000,6.64,6.64,6.37,6.38,87399,0
+MCR.US,D,20230222,000000,6.42,6.4465,6.41,6.43,62127,0
+MCR.US,D,20230223,000000,6.46,6.51,6.44,6.47,39339,0
+MCR.US,D,20230224,000000,6.41,6.51,6.37,6.49,82376,0
+MCR.US,D,20230227,000000,6.49,6.57,6.49,6.55,22541,0
+MCR.US,D,20230228,000000,6.58,6.6299,6.5,6.54,127979,0
+MCR.US,D,20230301,000000,6.53,6.54,6.47,6.52,38872,0
+MCR.US,D,20230302,000000,6.48,6.6,6.4535,6.59,43349,0
+MCR.US,D,20230303,000000,6.57,6.66,6.56,6.61,30887,0
+MCR.US,D,20230306,000000,6.6,6.66,6.59,6.6,30569,0
+MCR.US,D,20230307,000000,6.62,6.6309,6.5501,6.57,34893,0
+MCR.US,D,20230308,000000,6.63,6.63,6.55,6.57,25092,0
+MCR.US,D,20230309,000000,6.56,6.61,6.47,6.47,28052,0
+MCR.US,D,20230310,000000,6.48,6.5162,6.38,6.39,32727,0
+MCR.US,D,20230313,000000,6.33,6.395,6.25,6.25,62045,0
+MCR.US,D,20230314,000000,6.26,6.34,6.2507,6.2687,40224,0
+MCR.US,D,20230315,000000,6.23,6.2404,6.12,6.16,77851,0
+MCR.US,D,20230316,000000,6.11,6.22,6.11,6.196,96158,0
+MCR.US,D,20230317,000000,6.17,6.22,6.13,6.15,58409,0
+MCR.US,D,20230320,000000,6.15,6.21,6.15,6.17,83071,0
+MCR.US,D,20230321,000000,6.18,6.2411,6.18,6.24,94597,0
+MCR.US,D,20230322,000000,6.22,6.27,6.1965,6.23,22979,0
+MCR.US,D,20230323,000000,6.35,6.36,6.22,6.23,67875,0
+MCR.US,D,20230324,000000,6.24,6.3,6.2,6.21,19583,0
+MCR.US,D,20230327,000000,6.2,6.26,6.1701,6.26,41803,0
+MCR.US,D,20230328,000000,6.22,6.2484,6.1701,6.2,69383,0
+MCR.US,D,20230329,000000,6.24,6.2893,6.21,6.24,63698,0
+MCR.US,D,20230330,000000,6.24,6.28,6.18,6.27,142485,0
+MCR.US,D,20230331,000000,6.35,6.35,6.29,6.29,80578,0
+MCR.US,D,20230403,000000,6.27,6.36,6.27,6.34,52538,0
+MCR.US,D,20230404,000000,6.34,6.37,6.3,6.33,53302,0
+MCR.US,D,20230405,000000,6.32,6.36,6.26,6.31,100801,0
+MCR.US,D,20230406,000000,6.32,6.36,6.28,6.32,46979,0
+MCR.US,D,20230410,000000,6.3,6.349,6.29,6.3,41406,0
+MCR.US,D,20230411,000000,6.29,6.3531,6.28,6.33,49719,0
+MCR.US,D,20230412,000000,6.34,6.38,6.33,6.33,32518,0
+MCR.US,D,20230413,000000,6.35,6.3843,6.335,6.35,35165,0
+MCR.US,D,20230414,000000,6.33,6.3758,6.31,6.33,26611,0
+MCR.US,D,20230417,000000,6.3,6.36,6.3,6.32,40425,0
+MCR.US,D,20230418,000000,6.27,6.3,6.26,6.27,33456,0
+MCR.US,D,20230419,000000,6.27,6.28,6.2529,6.27,20511,0
+MCR.US,D,20230420,000000,6.25,6.2804,6.25,6.27,48040,0
+MCR.US,D,20230421,000000,6.26,6.2868,6.25,6.25,18582,0
+MCR.US,D,20230424,000000,6.28,6.3,6.26,6.2636,38147,0
+MCR.US,D,20230425,000000,6.24,6.27,6.19,6.27,88245,0
+MCR.US,D,20230426,000000,6.25,6.27,6.23,6.23,96272,0
+MCR.US,D,20230427,000000,6.25,6.28,6.23,6.25,69747,0
+MCR.US,D,20230428,000000,6.29,6.3599,6.26,6.3,89471,0
+MCR.US,D,20230501,000000,6.26,6.33,6.26,6.28,99212,0
+MCR.US,D,20230502,000000,6.3,6.3,6.22,6.27,64097,0
+MCR.US,D,20230503,000000,6.25,6.315,6.25,6.3,42576,0
+MCR.US,D,20230504,000000,6.28,6.2885,6.24,6.27,34831,0
+MCR.US,D,20230505,000000,6.26,6.31,6.235,6.29,28922,0
+MCR.US,D,20230508,000000,6.28,6.29,6.26,6.27,36043,0
+MCR.US,D,20230509,000000,6.25,6.2769,6.22,6.22,45398,0
+MCR.US,D,20230510,000000,6.25,6.27,6.21,6.24,48471,0
+MCR.US,D,20230511,000000,6.24,6.2563,6.1701,6.19,84716,0
+MCR.US,D,20230512,000000,6.21,6.21,6.14,6.14,44556,0
+MCR.US,D,20230515,000000,6.14,6.1795,6.13,6.16,64861,0
+MCR.US,D,20230516,000000,6.1,6.1047,6.05,6.05,104008,0
+MCR.US,D,20230517,000000,6.06,6.09,6.05,6.07,49621,0
+MCR.US,D,20230518,000000,6.09,6.11,6.05,6.09,79658,0
+MCR.US,D,20230519,000000,6.13,6.14,6.0901,6.12,76229,0
+MCR.US,D,20230522,000000,6.15,6.15,6.08,6.12,84431,0
+MCR.US,D,20230523,000000,6.1,6.1391,6.0987,6.12,63867,0
+MCR.US,D,20230524,000000,6.09,6.11,6.08,6.09,81378,0
+MCR.US,D,20230525,000000,6.14,6.14,5.97,6.01,210176,0
+MCR.US,D,20230526,000000,6.02,6.06,6,6.05,82558,0
+MCR.US,D,20230530,000000,6.05,6.08,6.04,6.07,93890,0
+MCR.US,D,20230531,000000,6.09,6.1,6.05,6.07,92381,0
+MCR.US,D,20230601,000000,6.09,6.14,6.07,6.12,59622,0
+MCR.US,D,20230602,000000,6.18,6.18,6.1497,6.16,28820,0
+MCR.US,D,20230605,000000,6.16,6.21,6.09,6.14,70422,0
+MCR.US,D,20230606,000000,6.13,6.17,6.12,6.16,58882,0
+MCR.US,D,20230607,000000,6.17,6.18,6.13,6.15,62768,0
+MCR.US,D,20230608,000000,6.15,6.16,6.12,6.135,78308,0
+MCR.US,D,20230609,000000,6.12,6.15,6.12,6.13,65763,0
+MCR.US,D,20230612,000000,6.13,6.16,6.13,6.15,53110,0
+MCR.US,D,20230613,000000,6.14,6.14,6.08,6.1,77265,0
+MCR.US,D,20230614,000000,6.09,6.13,6.09,6.11,60281,0
+MCR.US,D,20230615,000000,6.15,6.2,6.14,6.17,82013,0
+MCR.US,D,20230616,000000,6.18,6.19,6.12,6.16,59107,0
+MCR.US,D,20230620,000000,6.19,6.19,6.1499,6.1499,69049,0
+MCR.US,D,20230621,000000,6.12,6.17,6.12,6.14,69348,0
+MCR.US,D,20230622,000000,6.12,6.22,6.12,6.16,87705,0
+MCR.US,D,20230623,000000,6.18,6.21,6.14,6.18,60343,0
+MCR.US,D,20230626,000000,6.18,6.23,6.18,6.21,47636,0
+MCR.US,D,20230627,000000,6.23,6.25,6.22,6.25,42768,0
+MCR.US,D,20230628,000000,6.27,6.31,6.21,6.26,76586,0
+MCR.US,D,20230629,000000,6.26,6.26,6.19,6.23,66567,0
+MCR.US,D,20230630,000000,6.3,6.3225,6.24,6.31,175238,0
+MCR.US,D,20230703,000000,6.34,6.34,6.25,6.32,82677,0
+MCR.US,D,20230705,000000,6.27,6.3,6.27,6.28,72952,0
+MCR.US,D,20230706,000000,6.24,6.31,6.18,6.21,94813,0
+MCR.US,D,20230707,000000,6.21,6.29,6.18,6.2,69965,0
+MCR.US,D,20230710,000000,6.22,6.24,6.19,6.22,28622,0
+MCR.US,D,20230711,000000,6.25,6.25,6.14,6.16,178149,0
+MCR.US,D,20230712,000000,6.17,6.23,6.17,6.21,84126,0
+MCR.US,D,20230713,000000,6.23,6.26,6.19,6.22,144472,0
+MCR.US,D,20230714,000000,6.25,6.255,6.1703,6.18,104628,0
+MCR.US,D,20230717,000000,6.15,6.21,6.15,6.19,136281,0
+MCR.US,D,20230718,000000,6.15,6.19,6.15,6.16,63830,0
+MCR.US,D,20230719,000000,6.16,6.2,6.16,6.19,85839,0
+MCR.US,D,20230720,000000,6.18,6.35,6.18,6.2,214286,0
+MCR.US,D,20230721,000000,6.2,6.26,6.2,6.21,60532,0
+MCR.US,D,20230724,000000,6.2,6.29,6.2,6.27,121652,0
+MCR.US,D,20230725,000000,6.29,6.29,6.23,6.26,60126,0
+MCR.US,D,20230726,000000,6.22,6.2884,6.22,6.27,43195,0
+MCR.US,D,20230727,000000,6.29,6.31,6.23,6.24,34764,0
+MCR.US,D,20230728,000000,6.27,6.31,6.24,6.29,68749,0
+MCR.US,D,20230731,000000,6.32,6.3361,6.3,6.31,85756,0
+MCR.US,D,20230801,000000,6.27,6.31,6.26,6.26,81851,0
+MCR.US,D,20230802,000000,6.21,6.29,6.21,6.24,84131,0
+MCR.US,D,20230803,000000,6.24,6.24,6.16,6.19,80529,0
+MCR.US,D,20230804,000000,6.19,6.23,6.175,6.18,55821,0
+MCR.US,D,20230807,000000,6.19,6.2278,6.19,6.2,112208,0
+MCR.US,D,20230808,000000,6.17,6.22,6.16,6.2,147158,0
+MCR.US,D,20230809,000000,6.18,6.24,6.18,6.2,117860,0
+MCR.US,D,20230810,000000,6.22,6.25,6.19,6.2,103306,0
+MCR.US,D,20230811,000000,6.2,6.21,6.18,6.19,35787,0
+MCR.US,D,20230814,000000,6.18,6.2162,6.18,6.19,31677,0
+MCR.US,D,20230815,000000,6.19,6.19,6.09,6.1,53316,0
+MCR.US,D,20230816,000000,6.09,6.14,6.07,6.07,88860,0
+MCR.US,D,20230817,000000,6.08,6.1033,6.03,6.03,73476,0
+MCR.US,D,20230818,000000,6.01,6.08,6.01,6.02,120838,0
+MCR.US,D,20230821,000000,6.02,6.02,6,6,45598,0
+MCR.US,D,20230822,000000,6.07,6.07,6.01,6.03,71789,0
+MCR.US,D,20230823,000000,6.07,6.0899,6.06,6.065,90438,0
+MCR.US,D,20230824,000000,6.08,6.09,6.04,6.045,97315,0
+MCR.US,D,20230825,000000,6.08,6.099,6.04,6.06,72767,0
+MCR.US,D,20230828,000000,6.09,6.11,6.08,6.1,76058,0
+MCR.US,D,20230829,000000,6.13,6.17,6.11,6.15,66576,0
+MCR.US,D,20230830,000000,6.13,6.2,6.13,6.17,67820,0
+MCR.US,D,20230831,000000,6.2,6.2,6.15,6.19,52388,0
+MCR.US,D,20230901,000000,6.19,6.19,6.15,6.17,36509,0
+MCR.US,D,20230905,000000,6.16,6.16,6.13,6.13,46490,0
+MCR.US,D,20230906,000000,6.15,6.18,6.08,6.09,83867,0
+MCR.US,D,20230907,000000,6.11,6.11,6.04,6.0452,95620,0
+MCR.US,D,20230908,000000,6.12,6.13,6.06,6.1,51169,0
+MCR.US,D,20230911,000000,6.08,6.1027,6.05,6.05,75744,0
+MCR.US,D,20230912,000000,6.03,6.04,5.98,6,132979,0
+MCR.US,D,20230913,000000,5.99,6.01,5.94,5.96,155294,0
+MCR.US,D,20230914,000000,5.95,5.99,5.95,5.96,90474,0
+MCR.US,D,20230915,000000,5.98,6,5.97,6,112790,0
+MCR.US,D,20230918,000000,5.98,6.02,5.97,5.99,62723,0
+MCR.US,D,20230919,000000,5.97,5.9877,5.96,5.97,61589,0
+MCR.US,D,20230920,000000,5.96,6.0064,5.96,5.96,48657,0
+MCR.US,D,20230921,000000,5.95,6.02,5.93,5.95,105689,0
+MCR.US,D,20230922,000000,5.94,5.97,5.94,5.95,53219,0
+MCR.US,D,20230925,000000,5.93,5.95,5.89,5.89,80296,0
+MCR.US,D,20230926,000000,5.91,5.92,5.83,5.85,104836,0
+MCR.US,D,20230927,000000,5.89,5.9,5.84,5.85,212631,0
+MCR.US,D,20230928,000000,5.82,5.9,5.82,5.9,133971,0
+MCR.US,D,20230929,000000,5.9,5.9599,5.85,5.85,100335,0
+MCR.US,D,20231002,000000,5.87,5.88,5.81,5.83,71771,0
+MCR.US,D,20231003,000000,5.83,5.83,5.754,5.76,86959,0
+MCR.US,D,20231004,000000,5.79,5.79,5.74,5.78,91252,0
+MCR.US,D,20231005,000000,5.76,5.9,5.7462,5.84,82096,0
+MCR.US,D,20231006,000000,5.83,5.94,5.77,5.87,119029,0
+MCR.US,D,20231009,000000,5.84,5.9,5.84,5.88,61701,0
+MCR.US,D,20231010,000000,5.87,5.91,5.87,5.881,26288,0
+MCR.US,D,20231011,000000,5.91,5.97,5.89,5.93,71942,0
+MCR.US,D,20231012,000000,5.9,5.93,5.81,5.82,121854,0
+MCR.US,D,20231013,000000,5.84,5.8695,5.79,5.79,70391,0
+MCR.US,D,20231016,000000,5.85,5.85,5.75,5.76,96942,0
+MCR.US,D,20231017,000000,5.7,5.73,5.69,5.705,109122,0
+MCR.US,D,20231018,000000,5.69,5.7,5.68,5.68,71755,0
+MCR.US,D,20231019,000000,5.73,5.7616,5.7,5.7,115690,0
+MCR.US,D,20231020,000000,5.65,5.7,5.65,5.67,70483,0
+MCR.US,D,20231023,000000,5.63,5.6999,5.63,5.66,65947,0
+MCR.US,D,20231024,000000,5.71,5.76,5.7,5.75,98025,0
+MCR.US,D,20231025,000000,5.71,5.7239,5.67,5.67,27557,0
+MCR.US,D,20231026,000000,5.69,5.7352,5.69,5.7106,32697,0
+MCR.US,D,20231027,000000,5.73,5.77,5.67,5.69,95481,0
+MCR.US,D,20231030,000000,5.67,5.739,5.67,5.7,67472,0
+MCR.US,D,20231031,000000,5.76,5.76,5.7,5.72,69872,0
+MCR.US,D,20231101,000000,5.72,5.81,5.71,5.8,99062,0
+MCR.US,D,20231102,000000,5.82,5.89,5.81,5.88,149144,0
+MCR.US,D,20231103,000000,5.89,6,5.89,5.98,73822,0
+MCR.US,D,20231106,000000,5.96,5.9694,5.87,5.9,122978,0
+MCR.US,D,20231107,000000,5.88,5.97,5.88,5.96,89101,0
+MCR.US,D,20231108,000000,5.97,6.02,5.97,6,40951,0
+MCR.US,D,20231109,000000,5.98,6.03,5.9,5.93,103671,0
+MCR.US,D,20231110,000000,6,6.05,5.93,6.03,70934,0
+MCR.US,D,20231113,000000,5.99,5.99,5.91,5.93,76395,0
+MCR.US,D,20231114,000000,5.92,5.985,5.91,5.95,145694,0
+MCR.US,D,20231115,000000,5.94,5.96,5.88,5.89,138745,0
+MCR.US,D,20231116,000000,5.89,5.93,5.88,5.92,83837,0
+MCR.US,D,20231117,000000,5.91,6.11,5.91,6.09,298018,0
+MCR.US,D,20231120,000000,6.06,6.21,6.06,6.18,196668,0
+MCR.US,D,20231121,000000,6.13,6.22,6.13,6.17,81878,0
+MCR.US,D,20231122,000000,6.17,6.17,6,6.01,218054,0
+MCR.US,D,20231124,000000,6.11,6.149,6.0547,6.13,180479,0
+MCR.US,D,20231127,000000,6.11,6.12,6.05,6.06,58958,0
+MCR.US,D,20231128,000000,6.08,6.12,6.06,6.06,101148,0
+MCR.US,D,20231129,000000,6.05,6.14,6.05,6.11,54401,0
+MCR.US,D,20231130,000000,6.15,6.15,6.06,6.09,134382,0
+MCR.US,D,20231201,000000,6.08,6.21,6.07,6.17,202456,0
+MCR.US,D,20231204,000000,6.12,6.18,6.1,6.17,83439,0
+MCR.US,D,20231205,000000,6.16,6.21,6.12,6.19,59989,0
+MCR.US,D,20231206,000000,6.23,6.24,6.2038,6.24,76156,0
+MCR.US,D,20231207,000000,6.21,6.3,6.21,6.26,65177,0
+MCR.US,D,20231208,000000,6.23,6.27,6.22,6.22,29675,0
+MCR.US,D,20231211,000000,6.22,6.31,6.215,6.27,122220,0
+MCR.US,D,20231212,000000,6.25,6.265,6.22,6.24,52516,0
+MCR.US,D,20231213,000000,6.23,6.33,6.23,6.31,36135,0
+MCR.US,D,20231214,000000,6.31,6.4,6.31,6.36,53382,0
+MCR.US,D,20231215,000000,6.4,6.4,6.33,6.34,67551,0
+MCR.US,D,20231218,000000,6.34,6.4,6.3306,6.36,106973,0
+MCR.US,D,20231219,000000,6.33,6.62,6.33,6.48,369945,0
+MCR.US,D,20231220,000000,6.47,6.5158,6.45,6.48,80654,0
+MCR.US,D,20231221,000000,6.5,6.565,6.48,6.52,82754,0
+MCR.US,D,20231222,000000,6.5,6.7,6.5,6.57,79253,0
+MCR.US,D,20231226,000000,6.55,6.55,6.48,6.49,101933,0
+MCR.US,D,20231227,000000,6.49,6.53,6.47,6.49,163839,0
+MCR.US,D,20231228,000000,6.5,6.55,6.47,6.49,61047,0
+MCR.US,D,20231229,000000,6.54,6.5517,6.46,6.46,60539,0
+MCR.US,D,20240102,000000,6.42,6.51,6.42,6.47,92785,0
+MCR.US,D,20240103,000000,6.46,6.5,6.43,6.44,60776,0
+MCR.US,D,20240104,000000,6.44,6.4662,6.41,6.44,35263,0
+MCR.US,D,20240105,000000,6.44,6.48,6.4327,6.47,31241,0
+MCR.US,D,20240108,000000,6.48,6.52,6.4661,6.5,31195,0
+MCR.US,D,20240109,000000,6.47,6.515,6.44,6.48,113643,0
+MCR.US,D,20240110,000000,6.46,6.53,6.46,6.48,80574,0
+MCR.US,D,20240111,000000,6.47,6.4853,6.45,6.47,65202,0
+MCR.US,D,20240112,000000,6.47,6.51,6.46,6.4775,33395,0
+MCR.US,D,20240116,000000,6.41,6.45,6.41,6.43,48727,0
+MCR.US,D,20240117,000000,6.38,6.38,6.32,6.32,75091,0
+MCR.US,D,20240118,000000,6.32,6.4,6.32,6.355,134242,0
+MCR.US,D,20240119,000000,6.35,6.3648,6.3,6.33,42768,0
+MCR.US,D,20240122,000000,6.33,6.39,6.3299,6.39,62780,0
+MCR.US,D,20240123,000000,6.37,6.39,6.37,6.38,61149,0
+MCR.US,D,20240124,000000,6.41,6.42,6.3898,6.39,46728,0
+MCR.US,D,20240125,000000,6.4,6.43,6.3901,6.42,51271,0
+MCR.US,D,20240126,000000,6.39,6.43,6.39,6.4,47093,0
+MCR.US,D,20240129,000000,6.45,6.47,6.4101,6.43,59727,0
+MCR.US,D,20240130,000000,6.42,6.45,6.41,6.44,38011,0
+MCR.US,D,20240131,000000,6.46,6.46,6.42,6.44,65322,0
+MCR.US,D,20240201,000000,6.44,6.53,6.44,6.5,66763,0
+MCR.US,D,20240202,000000,6.48,6.53,6.46,6.47,62470,0
+MCR.US,D,20240205,000000,6.49,6.49,6.42,6.46,47780,0
+MCR.US,D,20240206,000000,6.45,6.465,6.44,6.45,57091,0
+MCR.US,D,20240207,000000,6.46,6.5,6.46,6.48,46095,0
+MCR.US,D,20240208,000000,6.5,6.5,6.42,6.43,121790,0
+MCR.US,D,20240209,000000,6.48,6.49,6.4,6.44,81442,0
+MCR.US,D,20240212,000000,6.45,6.46,6.4001,6.43,44374,0
+MCR.US,D,20240213,000000,6.38,6.38,6.32,6.34,70219,0
+MCR.US,D,20240214,000000,6.35,6.38,6.35,6.37,52013,0
+MCR.US,D,20240215,000000,6.37,6.4,6.37,6.38,38723,0
+MCR.US,D,20240216,000000,6.36,6.39,6.3,6.33,82026,0
+MCR.US,D,20240220,000000,6.33,6.35,6.3,6.32,74476,0
+MCR.US,D,20240221,000000,6.29,6.39,6.29,6.3,200519,0
+MCR.US,D,20240222,000000,6.32,6.3378,6.29,6.29,53093,0
+MCR.US,D,20240223,000000,6.29,6.319,6.285,6.29,66188,0
+MCR.US,D,20240226,000000,6.31,6.31,6.27,6.28,47756,0
+MCR.US,D,20240227,000000,6.28,6.3,6.27,6.27,90654,0
+MCR.US,D,20240228,000000,6.28,6.3,6.27,6.28,59853,0
+MCR.US,D,20240229,000000,6.32,6.33,6.29,6.31,44514,0
+MCR.US,D,20240301,000000,6.32,6.37,6.3101,6.34,92069,0
+MCR.US,D,20240304,000000,6.36,6.38,6.32,6.32,56892,0
+MCR.US,D,20240305,000000,6.38,6.38,6.29,6.3,76749,0
+MCR.US,D,20240306,000000,6.32,6.34,6.32,6.33,104945,0
+MCR.US,D,20240307,000000,6.33,6.3599,6.31,6.32,75285,0
+MCR.US,D,20240308,000000,6.36,6.36,6.29,6.3,71378,0
+MCR.US,D,20240311,000000,6.34,6.34,6.28,6.31,83248,0
+MCR.US,D,20240312,000000,6.29,6.29,6.26,6.26,38427,0
+MCR.US,D,20240313,000000,6.26,6.29,6.26,6.27,50102,0
+MCR.US,D,20240314,000000,6.27,6.27,6.23,6.24,81934,0
+MCR.US,D,20240315,000000,6.27,6.27,6.23,6.23,59137,0
+MCR.US,D,20240318,000000,6.24,6.26,6.24,6.25,39690,0
+MCR.US,D,20240319,000000,6.25,6.27,6.245,6.25,59008,0
+MCR.US,D,20240320,000000,6.25,6.2691,6.2395,6.26,60565,0
+MCR.US,D,20240321,000000,6.28,6.3,6.27,6.3,69417,0
+MCR.US,D,20240322,000000,6.31,6.32,6.3,6.31,30447,0
+MCR.US,D,20240325,000000,6.32,6.3258,6.27,6.31,52104,0
+MCR.US,D,20240326,000000,6.3,6.33,6.29,6.3,65025,0
+MCR.US,D,20240327,000000,6.35,6.36,6.31,6.34,78923,0
+MCR.US,D,20240328,000000,6.37,6.37,6.32,6.34,80462,0
+MCR.US,D,20240401,000000,6.33,6.36,6.33,6.34,65087,0
+MCR.US,D,20240402,000000,6.31,6.36,6.28,6.3,54652,0
+MCR.US,D,20240403,000000,6.32,6.34,6.28,6.29,58240,0
+MCR.US,D,20240404,000000,6.3,6.32,6.28,6.3,85439,0
+MCR.US,D,20240405,000000,6.29,6.31,6.29,6.3,39378,0
+MCR.US,D,20240408,000000,6.29,6.315,6.28,6.29,55575,0
+MCR.US,D,20240409,000000,6.33,6.33,6.29,6.3,43874,0
+MCR.US,D,20240410,000000,6.28,6.28,6.19,6.19,89598,0
+MCR.US,D,20240411,000000,6.22,6.22,6.1702,6.2,75092,0
+MCR.US,D,20240412,000000,6.19,6.204,6.15,6.16,51501,0
+MCR.US,D,20240415,000000,6.16,6.1792,6.06,6.07,87266,0
+MCR.US,D,20240416,000000,6.01,6.04,6.01,6.035,54887,0
+MCR.US,D,20240417,000000,6.03,6.09,6.03,6.0642,55829,0
+MCR.US,D,20240418,000000,6.06,6.0917,6.06,6.08,45606,0
+MCR.US,D,20240419,000000,6.07,6.11,6.07,6.1,72993,0
+MCR.US,D,20240422,000000,6.11,6.14,6.11,6.13,29434,0
+MCR.US,D,20240423,000000,6.13,6.18,6.13,6.17,44106,0
+MCR.US,D,20240424,000000,6.15,6.1647,6.11,6.11,52091,0
+MCR.US,D,20240425,000000,6.1,6.11,6.08,6.095,50704,0
+MCR.US,D,20240426,000000,6.09,6.16,6.09,6.15,47577,0
+MCR.US,D,20240429,000000,6.16,6.19,6.1461,6.17,73381,0
+MCR.US,D,20240430,000000,6.16,6.18,6.14,6.14,63272,0
+MCR.US,D,20240501,000000,6.14,6.19,6.14,6.19,24103,0
+MCR.US,D,20240502,000000,6.17,6.23,6.17,6.21,47336,0
+MCR.US,D,20240503,000000,6.23,6.26,6.2217,6.255,55857,0
+MCR.US,D,20240506,000000,6.26,6.28,6.26,6.27,35355,0
+MCR.US,D,20240507,000000,6.3,6.31,6.28,6.285,38712,0
+MCR.US,D,20240508,000000,6.3,6.31,6.29,6.31,32808,0
+MCR.US,D,20240509,000000,6.3,6.31,6.29,6.3,32713,0
+MCR.US,D,20240510,000000,6.29,6.29,6.26,6.26,24132,0
+MCR.US,D,20240513,000000,6.29,6.3,6.26,6.28,35761,0
+MCR.US,D,20240514,000000,6.24,6.26,6.22,6.22,39541,0
+MCR.US,D,20240515,000000,6.22,6.27,6.22,6.26,91206,0
+MCR.US,D,20240516,000000,6.27,6.2776,6.24,6.2422,43763,0
+MCR.US,D,20240517,000000,6.25,6.26,6.2401,6.25,42215,0
+MCR.US,D,20240520,000000,6.27,6.27,6.23,6.24,77804,0
+MCR.US,D,20240521,000000,6.26,6.28,6.235,6.255,146819,0
+MCR.US,D,20240522,000000,6.25,6.2897,6.25,6.275,68102,0
+MCR.US,D,20240523,000000,6.3,6.3,6.23,6.26,34750,0
+MCR.US,D,20240524,000000,6.25,6.27,6.2399,6.25,47006,0
+MCR.US,D,20240528,000000,6.26,6.2669,6.19,6.195,43437,0
+MCR.US,D,20240529,000000,6.19,6.21,6.16,6.18,65822,0
+MCR.US,D,20240530,000000,6.19,6.22,6.19,6.21,51195,0
+MCR.US,D,20240531,000000,6.23,6.26,6.21,6.23,60106,0
+MCR.US,D,20240603,000000,6.23,6.2699,6.2296,6.24,60097,0
+MCR.US,D,20240604,000000,6.23,6.29,6.23,6.285,103355,0
+MCR.US,D,20240605,000000,6.32,6.32,6.2701,6.3,51350,0
+MCR.US,D,20240606,000000,6.32,6.32,6.28,6.3,70299,0
+MCR.US,D,20240607,000000,6.25,6.3,6.25,6.299,61025,0
+MCR.US,D,20240610,000000,6.31,6.31,6.2795,6.289,31278,0
+MCR.US,D,20240611,000000,6.3,6.3,6.2601,6.29,46630,0
+MCR.US,D,20240612,000000,6.29,6.32,6.2801,6.299,92481,0
+MCR.US,D,20240613,000000,6.31,6.3157,6.27,6.28,72415,0
+MCR.US,D,20240614,000000,6.29,6.3,6.27,6.29,45538,0
+MCR.US,D,20240617,000000,6.3,6.3,6.25,6.29,72568,0
+MCR.US,D,20240618,000000,6.24,6.25,6.23,6.2401,39367,0
+MCR.US,D,20240620,000000,6.22,6.2592,6.18,6.209,144940,0
+MCR.US,D,20240621,000000,6.21,6.25,6.2001,6.24,69806,0
+MCR.US,D,20240624,000000,6.22,6.2601,6.22,6.259,87297,0
+MCR.US,D,20240625,000000,6.24,6.26,6.2206,6.255,65740,0
+MCR.US,D,20240626,000000,6.23,6.27,6.23,6.269,62680,0
+MCR.US,D,20240627,000000,6.28,6.28,6.25,6.255,84474,0
+MCR.US,D,20240628,000000,6.27,6.28,6.25,6.27,63030,0
+MCR.US,D,20240701,000000,6.3,6.3,6.26,6.28,47777,0
+MCR.US,D,20240702,000000,6.26,6.3,6.25,6.29,89264,0
+MCR.US,D,20240703,000000,6.28,6.32,6.28,6.31,32811,0
+MCR.US,D,20240705,000000,6.3,6.34,6.3,6.33,31522,0
+MCR.US,D,20240708,000000,6.32,6.34,6.31,6.335,58270,0
+MCR.US,D,20240709,000000,6.33,6.35,6.32,6.3497,39196,0
+MCR.US,D,20240710,000000,6.34,6.3564,6.33,6.35,54667,0
+MCR.US,D,20240711,000000,6.35,6.4,6.335,6.39,68366,0
+MCR.US,D,20240712,000000,6.41,6.41,6.35,6.395,29508,0
+MCR.US,D,20240715,000000,6.38,6.39,6.37,6.38,50357,0
+MCR.US,D,20240716,000000,6.34,6.38,6.333,6.37,34053,0
+MCR.US,D,20240717,000000,6.37,6.37,6.305,6.315,113935,0
+MCR.US,D,20240718,000000,6.32,6.33,6.25,6.29,90335,0
+MCR.US,D,20240719,000000,6.27,6.29,6.2501,6.28,53834,0
+MCR.US,D,20240722,000000,6.28,6.3,6.27,6.299,48299,0
+MCR.US,D,20240723,000000,6.33,6.33,6.2801,6.29,66020,0
+MCR.US,D,20240724,000000,6.31,6.31,6.28,6.285,68083,0
+MCR.US,D,20240725,000000,6.3,6.34,6.2935,6.32,41439,0
+MCR.US,D,20240726,000000,6.32,6.35,6.32,6.3491,32071,0
+MCR.US,D,20240729,000000,6.33,6.36,6.32,6.35,68810,0
+MCR.US,D,20240730,000000,6.36,6.36,6.34,6.36,52603,0
+MCR.US,D,20240731,000000,6.4,6.41,6.37,6.39,53000,0
+MCR.US,D,20240801,000000,6.4,6.43,6.39,6.41,80939,0
+MCR.US,D,20240802,000000,6.41,6.45,6.4001,6.43,68225,0
+MCR.US,D,20240805,000000,6.35,6.4,6.32,6.34,76801,0
+MCR.US,D,20240806,000000,6.34,6.36,6.3,6.34,148297,0
+MCR.US,D,20240807,000000,6.35,6.38,6.34,6.34,100523,0
+MCR.US,D,20240808,000000,6.35,6.37,6.33,6.36,110126,0
+MCR.US,D,20240809,000000,6.35,6.38,6.35,6.38,57102,0
+MCR.US,D,20240812,000000,6.37,6.4,6.35,6.389,69749,0
+MCR.US,D,20240813,000000,6.36,6.4,6.33,6.33,93467,0
+MCR.US,D,20240814,000000,6.35,6.35,6.32,6.33,66478,0
+MCR.US,D,20240815,000000,6.33,6.36,6.32,6.34,89832,0
+MCR.US,D,20240816,000000,6.34,6.38,6.34,6.375,52287,0
+MCR.US,D,20240819,000000,6.35,6.39,6.34,6.38,77188,0
+MCR.US,D,20240820,000000,6.37,6.3991,6.36,6.38,45919,0
+MCR.US,D,20240821,000000,6.39,6.42,6.38,6.405,58564,0
+MCR.US,D,20240822,000000,6.39,6.41,6.38,6.38,45396,0
+MCR.US,D,20240823,000000,6.38,6.418,6.38,6.41,69019,0
+MCR.US,D,20240826,000000,6.42,6.45,6.4,6.4,80604,0
+MCR.US,D,20240827,000000,6.41,6.41,6.37,6.38,125914,0
+MCR.US,D,20240828,000000,6.37,6.39,6.37,6.37,126460,0
+MCR.US,D,20240829,000000,6.4,6.42,6.3757,6.39,161978,0
+MCR.US,D,20240830,000000,6.45,6.45,6.39,6.4,185190,0
+MCR.US,D,20240903,000000,6.39,6.42,6.38,6.4,115850,0
+MCR.US,D,20240904,000000,6.39,6.43,6.39,6.41,78542,0
+MCR.US,D,20240905,000000,6.4,6.44,6.4,6.415,105272,0
+MCR.US,D,20240906,000000,6.42,6.43,6.39,6.41,83245,0
+MCR.US,D,20240909,000000,6.41,6.45,6.41,6.41,75581,0
+MCR.US,D,20240910,000000,6.4,6.43,6.4,6.4,121978,0
+MCR.US,D,20240911,000000,6.44,6.44,6.39,6.41,129835,0
+MCR.US,D,20240912,000000,6.41,6.43,6.4,6.4,68988,0
+MCR.US,D,20240913,000000,6.4,6.45,6.4,6.41,94737,0
+MCR.US,D,20240916,000000,6.45,6.47,6.435,6.46,98744,0
+MCR.US,D,20240917,000000,6.42,6.45,6.4,6.44,80138,0
+MCR.US,D,20240918,000000,6.42,6.46,6.4,6.45,87114,0
+MCR.US,D,20240919,000000,6.47,6.47,6.42,6.445,111117,0
+MCR.US,D,20240920,000000,6.46,6.4672,6.44,6.44,33369,0
+MCR.US,D,20240923,000000,6.44,6.4495,6.42,6.43,38075,0
+MCR.US,D,20240924,000000,6.44,6.47,6.43,6.465,63287,0
+MCR.US,D,20240925,000000,6.47,6.49,6.45,6.455,82382,0
+MCR.US,D,20240926,000000,6.49,6.49,6.4501,6.46,57997,0
+MCR.US,D,20240927,000000,6.48,6.515,6.478,6.51,97429,0
+MCR.US,D,20240930,000000,6.51,6.57,6.51,6.57,101752,0
+MCR.US,D,20241001,000000,6.58,6.582,6.53,6.565,114420,0
+MCR.US,D,20241002,000000,6.57,6.57,6.55,6.57,69523,0
+MCR.US,D,20241003,000000,6.54,6.56,6.54,6.54,55269,0
+MCR.US,D,20241004,000000,6.55,6.55,6.5,6.5,54666,0
+MCR.US,D,20241007,000000,6.5,6.5196,6.47,6.47,53317,0
+MCR.US,D,20241008,000000,6.5,6.51,6.49,6.51,25239,0
+MCR.US,D,20241009,000000,6.5,6.525,6.5,6.52,45603,0
+MCR.US,D,20241010,000000,6.51,6.54,6.5,6.5007,52027,0
+MCR.US,D,20241011,000000,6.52,6.52,6.4949,6.51,37860,0
+MCR.US,D,20241014,000000,6.53,6.53,6.48,6.49,48918,0
+MCR.US,D,20241015,000000,6.45,6.45,6.398,6.41,62239,0
+MCR.US,D,20241016,000000,6.43,6.46,6.43,6.44,42251,0
+MCR.US,D,20241017,000000,6.43,6.44,6.4,6.41,45725,0
+MCR.US,D,20241018,000000,6.41,6.43,6.4,6.4,51309,0
+MCR.US,D,20241021,000000,6.42,6.42,6.36,6.38,106950,0
+MCR.US,D,20241022,000000,6.41,6.41,6.38,6.4,65437,0
+MCR.US,D,20241023,000000,6.39,6.39,6.33,6.335,49491,0
+MCR.US,D,20241024,000000,6.34,6.37,6.31,6.33,87718,0
+MCR.US,D,20241025,000000,6.34,6.38,6.31,6.31,171459,0
+MCR.US,D,20241028,000000,6.33,6.36,6.26,6.35,138856,0
+MCR.US,D,20241029,000000,6.33,6.33,6.3,6.3,29857,0
+MCR.US,D,20241030,000000,6.33,6.35,6.31,6.33,63305,0
+MCR.US,D,20241031,000000,6.34,6.3499,6.31,6.34,69907,0
+MCR.US,D,20241101,000000,6.38,6.39,6.35,6.35,127707,0
+MCR.US,D,20241104,000000,6.39,6.39,6.33,6.35,65722,0
+MCR.US,D,20241105,000000,6.33,6.36,6.31,6.32,105293,0
+MCR.US,D,20241106,000000,6.32,6.34,6.3002,6.33,38524,0
+MCR.US,D,20241107,000000,6.32,6.3757,6.32,6.37,75002,0
+MCR.US,D,20241108,000000,6.36,6.4,6.3521,6.39,52841,0
+MCR.US,D,20241111,000000,6.395,6.4248,6.36,6.37,59837,0
+MCR.US,D,20241112,000000,6.31,6.3299,6.26,6.26,133352,0
+MCR.US,D,20241113,000000,6.28,6.3,6.24,6.24,85086,0
+MCR.US,D,20241114,000000,6.23,6.2567,6.195,6.2,240578,0
+MCR.US,D,20241115,000000,6.221,6.227,6.16,6.16,105427,0
+MCR.US,D,20241118,000000,6.19,6.1991,6.15,6.19,110383,0
+MCR.US,D,20241119,000000,6.21,6.225,6.18,6.2,82783,0
+MCR.US,D,20241120,000000,6.19,6.26,6.16,6.2,131777,0
+MCR.US,D,20241121,000000,6.2,6.26,6.2,6.24,82767,0
+MCR.US,D,20241122,000000,6.25,6.27,6.24,6.26,58028,0
+MCR.US,D,20241125,000000,6.29,6.3,6.25,6.29,102265,0
+MCR.US,D,20241126,000000,6.3,6.3,6.23,6.25,98135,0
+MCR.US,D,20241127,000000,6.25,6.29,6.25,6.25,67579,0
+MCR.US,D,20241129,000000,6.3254,6.3399,6.29,6.315,44197,0
+MCR.US,D,20241202,000000,6.335,6.36,6.32,6.35,69739,0
+MCR.US,D,20241203,000000,6.35,6.4169,6.33,6.37,69697,0
+MCR.US,D,20241204,000000,6.345,6.37,6.34,6.36,81822,0
+MCR.US,D,20241205,000000,6.351,6.38,6.35,6.3701,30811,0
+MCR.US,D,20241206,000000,6.3942,6.4,6.3601,6.37,81386,0
+MCR.US,D,20241209,000000,6.39,6.39,6.3701,6.38,41747,0
+MCR.US,D,20241210,000000,6.37,6.39,6.36,6.38,60181,0
+MCR.US,D,20241211,000000,6.38,6.4,6.37,6.39,46791,0
+MCR.US,D,20241212,000000,6.37,6.39,6.36,6.38,88524,0
+MCR.US,D,20241213,000000,6.37,6.39,6.3484,6.35,239648,0
+MCR.US,D,20241216,000000,6.37,6.38,6.34,6.37,123315,0
+MCR.US,D,20241217,000000,6.3,6.305,6.25,6.26,133546,0
+MCR.US,D,20241218,000000,6.25,6.27,6.22,6.23,180979,0
+MCR.US,D,20241219,000000,6.2,6.24,6.17,6.17,76387,0
+MCR.US,D,20241220,000000,6.2,6.2131,6.18,6.19,42218,0
+MCR.US,D,20241223,000000,6.185,6.27,6.18,6.23,85056,0
+MCR.US,D,20241224,000000,6.245,6.27,6.23,6.26,30988,0
+MCR.US,D,20241226,000000,6.25,6.29,6.24,6.27,153387,0
+MCR.US,D,20241227,000000,6.2303,6.26,6.14,6.17,122349,0
+MCR.US,D,20241230,000000,6.12,6.22,6.02,6.2,191489,0
+MCR.US,D,20241231,000000,6.2474,6.4,6.23,6.38,565296,0
+MCR.US,D,20250102,000000,6.3401,6.37,6.33,6.335,64000,0
+MCR.US,D,20250103,000000,6.33,6.37,6.31,6.36,39132,0
+MCR.US,D,20250106,000000,6.3199,6.35,6.3,6.33,68195,0
+MCR.US,D,20250107,000000,6.3201,6.36,6.28,6.28,54429,0
+MCR.US,D,20250108,000000,6.271,6.3229,6.27,6.28,82359,0
+MCR.US,D,20250110,000000,6.235,6.29,6.21,6.26,120618,0
+MCR.US,D,20250113,000000,6.25,6.31,6.24,6.26,105204,0
+MCR.US,D,20250114,000000,6.26,6.3,6.2349,6.26,100812,0
+MCR.US,D,20250115,000000,6.27,6.34,6.27,6.29,66243,0
+MCR.US,D,20250116,000000,6.3,6.34,6.28,6.3,59252,0
+MCR.US,D,20250117,000000,6.3455,6.3455,6.28,6.3,62258,0
+MCR.US,D,20250121,000000,6.3587,6.36,6.27,6.29,103985,0
+MCR.US,D,20250122,000000,6.29,6.3,6.26,6.29,110024,0
+MCR.US,D,20250123,000000,6.3,6.35,6.2901,6.34,56331,0
+MCR.US,D,20250124,000000,6.3384,6.3748,6.32,6.34,29861,0
+MCR.US,D,20250127,000000,6.3253,6.37,6.3,6.35,35944,0
+MCR.US,D,20250128,000000,6.3574,6.3574,6.32,6.32,65224,0
+MCR.US,D,20250129,000000,6.35,6.36,6.3001,6.33,44398,0
+MCR.US,D,20250130,000000,6.35,6.37,6.32,6.36,49681,0
+MCR.US,D,20250131,000000,6.38,6.4,6.3718,6.4,58680,0
+MCR.US,D,20250203,000000,6.38,6.42,6.36,6.4,92506,0
+MCR.US,D,20250204,000000,6.43,6.43,6.4046,6.42,31424,0
+MCR.US,D,20250205,000000,6.42,6.47,6.4186,6.45,40583,0
+MCR.US,D,20250206,000000,6.47,6.52,6.43,6.44,36116,0
+MCR.US,D,20250207,000000,6.44,6.44,6.43,6.44,27120,0
+MCR.US,D,20250210,000000,6.435,6.4886,6.43,6.44,39309,0
+MCR.US,D,20250211,000000,6.43,6.47,6.41,6.46,130996,0
+MCR.US,D,20250212,000000,6.46,6.46,6.4,6.43,78502,0
+MCR.US,D,20250213,000000,6.445,6.45,6.41,6.42,64743,0
+MCR.US,D,20250214,000000,6.43,6.46,6.43,6.45,120438,0
+MCR.US,D,20250218,000000,6.405,6.405,6.37,6.38,110273,0
+MCR.US,D,20250219,000000,6.39,6.39,6.36,6.38,76969,0
+MCR.US,D,20250220,000000,6.39,6.39,6.34,6.365,67483,0
+MCR.US,D,20250221,000000,6.38,6.41,6.38,6.4,94906,0
+MCR.US,D,20250224,000000,6.38,6.42,6.3721,6.4,95481,0
+MCR.US,D,20250225,000000,6.3965,6.4303,6.38,6.4,48420,0
+MCR.US,D,20250226,000000,6.41,6.44,6.39,6.39,92884,0
+MCR.US,D,20250227,000000,6.4039,6.43,6.36,6.37,82926,0
+MCR.US,D,20250228,000000,6.4062,6.4199,6.3803,6.41,109952,0
+MCR.US,D,20250303,000000,6.4,6.44,6.39,6.44,92069,0
+MCR.US,D,20250304,000000,6.41,6.43,6.38,6.39,79820,0
+MCR.US,D,20250305,000000,6.3804,6.3878,6.32,6.33,113475,0
+MCR.US,D,20250306,000000,6.305,6.32,6.28,6.28,51508,0
+MCR.US,D,20250307,000000,6.295,6.295,6.275,6.28,61977,0
+MCR.US,D,20250310,000000,6.31,6.31,6.26,6.265,52238,0
+MCR.US,D,20250311,000000,6.2528,6.31,6.2445,6.26,83052,0
+MCR.US,D,20250312,000000,6.2935,6.32,6.26,6.2643,72805,0
+MCR.US,D,20250313,000000,6.255,6.26,6.2,6.25,89547,0
+MCR.US,D,20250314,000000,6.26,6.29,6.23,6.26,60384,0
+MCR.US,D,20250317,000000,6.2576,6.285,6.24,6.28,111849,0
+MCR.US,D,20250318,000000,6.23,6.24,6.2201,6.235,34566,0
+MCR.US,D,20250319,000000,6.2444,6.27,6.2137,6.25,60427,0
+MCR.US,D,20250320,000000,6.25,6.28,6.2429,6.27,22447,0
+MCR.US,D,20250321,000000,6.26,6.3,6.24,6.275,33955,0
+MCR.US,D,20250324,000000,6.28,6.32,6.2559,6.29,89908,0
+MCR.US,D,20250325,000000,6.2885,6.31,6.28,6.29,69914,0
+MCR.US,D,20250326,000000,6.29,6.3,6.27,6.28,42437,0
+MCR.US,D,20250327,000000,6.27,6.29,6.25,6.26,62310,0
+MCR.US,D,20250328,000000,6.254,6.28,6.24,6.27,61024,0
+MCR.US,D,20250331,000000,6.27,6.29,6.26,6.27,152185,0
+MCR.US,D,20250401,000000,6.27,6.32,6.26,6.3,69455,0
+MCR.US,D,20250402,000000,6.3198,6.32,6.2941,6.32,38084,0
+MCR.US,D,20250403,000000,6.28,6.31,6.25,6.25,65917,0
+MCR.US,D,20250404,000000,6.1807,6.21,6,6,115605,0
+MCR.US,D,20250407,000000,5.6745,5.92,5.57,5.89,171153,0
+MCR.US,D,20250408,000000,5.9443,6.06,5.8929,5.96,178049,0
+MCR.US,D,20250409,000000,5.82,6.08,5.81,6.06,168745,0
+MCR.US,D,20250410,000000,5.98,6,5.87,5.935,67278,0
+MCR.US,D,20250411,000000,5.9312,5.99,5.91,5.97,60666,0
+MCR.US,D,20250414,000000,6.0001,6.0341,5.97,5.9928,74196,0
+MCR.US,D,20250415,000000,5.95,6.03,5.9,6.02,92287,0
+MCR.US,D,20250416,000000,6.0289,6.0289,5.96,5.99,88692,0
+MCR.US,D,20250417,000000,6.04,6.07,6,6.04,33557,0
+MCR.US,D,20250421,000000,5.9901,6.0165,5.96,5.9921,42044,0
+MCR.US,D,20250422,000000,5.98,6.03,5.96,5.99,78973,0
+MCR.US,D,20250423,000000,6.0721,6.0736,6.02,6.06,31192,0
+MCR.US,D,20250424,000000,6.0871,6.1298,6.0611,6.11,109231,0
+MCR.US,D,20250425,000000,6.087,6.15,6.087,6.15,33249,0
+MCR.US,D,20250428,000000,6.15,6.16,6.11,6.15,91640,0
+MCR.US,D,20250429,000000,6.15,6.1813,6.12,6.16,51137,0
+MCR.US,D,20250430,000000,6.14,6.1721,6.14,6.17,51089,0
+MCR.US,D,20250501,000000,6.1803,6.21,6.17,6.195,52805,0
+MCR.US,D,20250502,000000,6.1965,6.26,6.1965,6.23,47123,0
+MCR.US,D,20250505,000000,6.23,6.28,6.21,6.24,71611,0
+MCR.US,D,20250506,000000,6.2321,6.2321,6.1715,6.21,39874,0
+MCR.US,D,20250507,000000,6.22,6.31,6.195,6.26,50136,0
+MCR.US,D,20250508,000000,6.23,6.24,6.21,6.23,70093,0
+MCR.US,D,20250509,000000,6.2652,6.28,6.23,6.26,70575,0
+MCR.US,D,20250512,000000,6.281,6.36,6.27,6.3,53970,0
+MCR.US,D,20250513,000000,6.26,6.28,6.25,6.28,57093,0
+MCR.US,D,20250514,000000,6.2734,6.38,6.24,6.31,150475,0
+MCR.US,D,20250515,000000,6.3,6.33,6.27,6.27,75801,0
+MCR.US,D,20250516,000000,6.27,6.29,6.25,6.25,70647,0
+MCR.US,D,20250519,000000,6.25,6.32,6.22,6.25,104380,0
+MCR.US,D,20250520,000000,6.26,6.29,6.221,6.28,64857,0
+MCR.US,D,20250521,000000,6.2416,6.31,6.23,6.23,54759,0
+MCR.US,D,20250522,000000,6.2265,6.25,6.1901,6.24,41421,0
+MCR.US,D,20250523,000000,6.21,6.27,6.2,6.25,33547,0
+MCR.US,D,20250527,000000,6.27,6.3,6.2518,6.285,29504,0
+MCR.US,D,20250528,000000,6.28,6.3,6.28,6.29,54898,0
+MCR.US,D,20250529,000000,6.29,6.31,6.2732,6.3,42005,0
+MCR.US,D,20250530,000000,6.305,6.32,6.21,6.29,101605,0
+MCR.US,D,20250602,000000,6.28,6.32,6.26,6.29,51129,0
+MCR.US,D,20250603,000000,6.281,6.33,6.28,6.32,47557,0
+MCR.US,D,20250604,000000,6.3227,6.35,6.29,6.34,28370,0
+MCR.US,D,20250605,000000,6.3154,6.34,6.29,6.32,22207,0
+MCR.US,D,20250606,000000,6.325,6.35,6.28,6.29,19875,0
+MCR.US,D,20250609,000000,6.31,6.34,6.29,6.3,43874,0
+MCR.US,D,20250610,000000,6.32,6.33,6.27,6.31,104626,0
+MCR.US,D,20250611,000000,6.32,6.33,6.3,6.32,72929,0
+MCR.US,D,20250612,000000,6.3246,6.3492,6.32,6.34,27720,0
+MCR.US,D,20250613,000000,6.335,6.36,6.32,6.33,26857,0
+MCR.US,D,20250616,000000,6.35,6.3566,6.33,6.3323,43914,0
+MCR.US,D,20250617,000000,6.2914,6.2967,6.2546,6.26,54363,0
+MCR.US,D,20250618,000000,6.255,6.28,6.25,6.25,68308,0
+MCR.US,D,20250620,000000,6.2638,6.29,6.24,6.27,52456,0
+MCR.US,D,20250623,000000,6.24,6.2967,6.22,6.2769,48395,0
+MCR.US,D,20250624,000000,6.29,6.31,6.26,6.2916,36161,0
+MCR.US,D,20250625,000000,6.29,6.31,6.2702,6.3,32994,0
+MCR.US,D,20250626,000000,6.31,6.34,6.27,6.32,101694,0
+MCR.US,D,20250627,000000,6.305,6.36,6.29,6.32,128095,0
+MCR.US,D,20250630,000000,6.36,6.3766,6.35,6.36,45136,0
+MCR.US,D,20250701,000000,6.35,6.4,6.32,6.36,215054,0
+MCR.US,D,20250702,000000,6.37,6.4099,6.343,6.37,32577,0
+MCR.US,D,20250703,000000,6.38,6.395,6.37,6.38,27879,0
+MCR.US,D,20250707,000000,6.37,6.38,6.36,6.36,69480,0
+MCR.US,D,20250708,000000,6.345,6.38,6.34,6.34,40721,0
+MCR.US,D,20250709,000000,6.36,6.4199,6.35,6.37,65418,0
+MCR.US,D,20250710,000000,6.37,6.41,6.3612,6.37,25686,0
+MCR.US,D,20250711,000000,6.37,6.37,6.34,6.3456,33151,0
+MCR.US,D,20250714,000000,6.3503,6.4,6.34,6.37,70611,0
+MCR.US,D,20250715,000000,6.355,6.36,6.2814,6.32,129205,0
+MCR.US,D,20250716,000000,6.325,6.34,6.29,6.3,231817,0
+MCR.US,D,20250717,000000,6.29,6.3,6.27,6.28,117220,0
+MCR.US,D,20250718,000000,6.299,6.31,6.26,6.295,22936,0
+MCR.US,D,20250721,000000,6.28,6.31,6.27,6.29,44275,0
+MCR.US,D,20250722,000000,6.3,6.32,6.3,6.31,31736,0
+MCR.US,D,20250723,000000,6.33,6.33,6.31,6.31,25985,0
+MCR.US,D,20250724,000000,6.305,6.31,6.28,6.3,29525,0
+MCR.US,D,20250725,000000,6.31,6.31,6.27,6.3,46406,0
+MCR.US,D,20250728,000000,6.29,6.32,6.2835,6.31,30840,0
+MCR.US,D,20250729,000000,6.3,6.32,6.26,6.3,57622,0
+MCR.US,D,20250730,000000,6.3,6.32,6.28,6.3,41535,0
+MCR.US,D,20250731,000000,6.3251,6.33,6.278,6.33,55170,0
+MCR.US,D,20250801,000000,6.3165,6.38,6.3,6.37,91988,0
+MCR.US,D,20250804,000000,6.3514,6.38,6.33,6.36,67963,0
+MCR.US,D,20250805,000000,6.35,6.39,6.35,6.37,35267,0
+MCR.US,D,20250806,000000,6.36,6.37,6.35,6.36,40550,0
+MCR.US,D,20250807,000000,6.365,6.38,6.35,6.36,66172,0
+MCR.US,D,20250808,000000,6.36,6.3765,6.35,6.3765,28041,0
+MCR.US,D,20250811,000000,6.37,6.38,6.36,6.36,49371,0
+MCR.US,D,20250812,000000,6.37,6.405,6.35,6.38,64997,0
+MCR.US,D,20250813,000000,6.4141,6.42,6.36,6.37,73113,0
+MCR.US,D,20250814,000000,6.39,6.4,6.37,6.38,32319,0
+MCR.US,D,20250815,000000,6.39,6.43,6.36,6.38,41665,0
+MCR.US,D,20250818,000000,6.3705,6.4226,6.36,6.38,75977,0
+MCR.US,D,20250819,000000,6.35,6.415,6.3,6.33,125941,0
+MCR.US,D,20250820,000000,6.34,6.34,6.29,6.31,61234,0
+MCR.US,D,20250821,000000,6.29,6.3169,6.29,6.29,53770,0
+MCR.US,D,20250822,000000,6.2999,6.34,6.28,6.33,109352,0
+MCR.US,D,20250825,000000,6.338,6.3464,6.3,6.34,120617,0
+MCR.US,D,20250826,000000,6.35,6.39,6.35,6.38,63325,0
+MCR.US,D,20250827,000000,6.36,6.4,6.3501,6.37,50884,0
+MCR.US,D,20250828,000000,6.38,6.4,6.37,6.4,45427,0
+MCR.US,D,20250829,000000,6.3801,6.4299,6.37,6.39,30485,0
+MCR.US,D,20250902,000000,6.369,6.42,6.35,6.4,78002,0
+MCR.US,D,20250903,000000,6.405,6.423,6.38,6.42,53151,0
+MCR.US,D,20250904,000000,6.4049,6.45,6.3901,6.42,33687,0
+MCR.US,D,20250905,000000,6.44,6.46,6.42,6.44,18288,0
+MCR.US,D,20250908,000000,6.46,6.49,6.4403,6.48,25398,0
+MCR.US,D,20250909,000000,6.46,6.49,6.44,6.44,65957,0
+MCR.US,D,20250910,000000,6.4401,6.49,6.44,6.48,74301,0
+MCR.US,D,20250911,000000,6.46,6.53,6.4592,6.51,32727,0
+MCR.US,D,20250912,000000,6.52,6.53,6.51,6.525,26379,0
+MCR.US,D,20250915,000000,6.52,6.58,6.51,6.535,16391,0
+MCR.US,D,20250916,000000,6.485,6.51,6.475,6.48,35780,0
+MCR.US,D,20250917,000000,6.5101,6.52,6.4706,6.4706,21105,0
+MCR.US,D,20250918,000000,6.45,6.5,6.45,6.47,29657,0
+MCR.US,D,20250919,000000,6.5096,6.5096,6.4,6.46,25249,0
+MCR.US,D,20250922,000000,6.4572,6.4894,6.42,6.4696,57699,0
+MCR.US,D,20250923,000000,6.44,6.45,6.37,6.41,106040,0
+MCR.US,D,20250924,000000,6.4,6.43,6.3769,6.42,49330,0
+MCR.US,D,20250925,000000,6.38,6.405,6.36,6.36,57758,0
+MCR.US,D,20250926,000000,6.3862,6.4195,6.37,6.38,44519,0
+MCR.US,D,20250929,000000,6.3821,6.4166,6.37,6.39,58755,0
+MCR.US,D,20250930,000000,6.4083,6.46,6.3901,6.42,70094,0
+MCR.US,D,20251001,000000,6.44,6.5,6.4,6.43,119367,0
+MCR.US,D,20251002,000000,6.44,6.46,6.42,6.42,30050,0
+MCR.US,D,20251003,000000,6.42,6.44,6.36,6.38,75405,0
+MCR.US,D,20251006,000000,6.4129,6.45,6.37,6.37,88763,0
+MCR.US,D,20251007,000000,6.385,6.47,6.385,6.4,56141,0
+MCR.US,D,20251008,000000,6.43,6.47,6.39,6.39,55271,0
+MCR.US,D,20251009,000000,6.4089,6.44,6.4,6.4,33818,0
+MCR.US,D,20251010,000000,6.4065,6.4065,6.34,6.34,50963,0
+MCR.US,D,20251013,000000,6.4,6.47,6.38,6.39,36564,0
+MCR.US,D,20251014,000000,6.32,6.37,6.32,6.3401,31233,0
+MCR.US,D,20251015,000000,6.385,6.43,6.31,6.33,38327,0
+MCR.US,D,20251016,000000,6.3428,6.36,6.27,6.27,65539,0
+MCR.US,D,20251017,000000,6.285,6.32,6.26,6.3,75625,0
+MCR.US,D,20251020,000000,6.29,6.33,6.2605,6.31,168428,0
+MCR.US,D,20251021,000000,6.315,6.34,6.3,6.32,34340,0
+MCR.US,D,20251022,000000,6.325,6.4,6.31,6.388,66173,0
+MCR.US,D,20251023,000000,6.3913,6.41,6.37,6.405,53348,0
+MCR.US,D,20251024,000000,6.4199,6.47,6.39,6.4,34680,0
+MCR.US,D,20251027,000000,6.44,6.44,6.33,6.33,177360,0
+MCR.US,D,20251028,000000,6.33,6.46,6.33,6.36,167962,0
+MCR.US,D,20251029,000000,6.35,6.38,6.32,6.32,104267,0
+MCR.US,D,20251030,000000,6.3499,6.35,6.31,6.34,71134,0
+MCR.US,D,20251031,000000,6.3783,6.3783,6.33,6.33,39345,0
+MCR.US,D,20251103,000000,6.34,6.35,6.3,6.33,57236,0
+MCR.US,D,20251104,000000,6.31,6.36,6.28,6.31,66300,0
+MCR.US,D,20251105,000000,6.288,6.36,6.288,6.35,33454,0
+MCR.US,D,20251106,000000,6.33,6.36,6.3062,6.33,27763,0
+MCR.US,D,20251107,000000,6.27,6.35,6.27,6.34,42491,0
+MCR.US,D,20251110,000000,6.3725,6.39,6.3314,6.39,21101,0
+MCR.US,D,20251111,000000,6.36,6.4,6.36,6.39,20337,0
+MCR.US,D,20251112,000000,6.4,6.4,6.3701,6.388,33904,0
+MCR.US,D,20251113,000000,6.36,6.37,6.3301,6.36,16218,0
+MCR.US,D,20251114,000000,6.3483,6.3761,6.309,6.36,89622,0
+MCR.US,D,20251117,000000,6.325,6.36,6.3001,6.33,46984,0
+MCR.US,D,20251118,000000,6.3,6.31,6.2557,6.26,62593,0
+MCR.US,D,20251119,000000,6.3,6.3,6.25,6.26,58900,0
+MCR.US,D,20251120,000000,6.2951,6.2951,6.21,6.21,32582,0
+MCR.US,D,20251121,000000,6.21,6.25,6.19,6.22,63512,0
+MCR.US,D,20251124,000000,6.22,6.26,6.22,6.25,92786,0
+MCR.US,D,20251125,000000,6.28,6.28,6.24,6.26,65391,0
+MCR.US,D,20251126,000000,6.29,6.31,6.26,6.29,70744,0
+MCR.US,D,20251128,000000,6.32,6.35,6.31,6.35,36348,0
+MCR.US,D,20251201,000000,6.329,6.37,6.27,6.32,73830,0
+MCR.US,D,20251202,000000,6.38,6.38,6.31,6.34,34709,0
+MCR.US,D,20251203,000000,6.34,6.4,6.2931,6.38,64221,0
+MCR.US,D,20251204,000000,6.35,6.3895,6.35,6.36,44255,0
+MCR.US,D,20251205,000000,6.365,6.38,6.34,6.34,51660,0
+MCR.US,D,20251208,000000,6.35,6.35,6.31,6.31,43896,0
+MCR.US,D,20251209,000000,6.3232,6.3232,6.3,6.32,42148,0
+MCR.US,D,20251210,000000,6.31,6.35,6.31,6.33,30400,0
+MCR.US,D,20251211,000000,6.31,6.3261,6.31,6.32,48761,0
+MCR.US,D,20251212,000000,6.32,6.32,6.29,6.29,29029,0
+MCR.US,D,20251215,000000,6.3,6.31,6.28,6.3,64387,0
+MCR.US,D,20251216,000000,6.25,6.31,6.24,6.26,96437,0
+MCR.US,D,20251217,000000,6.2175,6.26,6.2001,6.24,33492,0
+MCR.US,D,20251218,000000,6.26,6.27,6.23,6.25,101938,0
+MCR.US,D,20251219,000000,6.25,6.26,6.24,6.25,118998,0
+MCR.US,D,20251222,000000,6.275,6.33,6.25,6.31,90980,0
+MCR.US,D,20251223,000000,6.325,6.34,6.3,6.31,72559,0
+MCR.US,D,20251224,000000,6.325,6.33,6.3,6.32,44555,0
+MCR.US,D,20251226,000000,6.3365,6.35,6.33,6.34,51532,0
+MCR.US,D,20251229,000000,6.306,6.32,6.28,6.28,100463,0
+MCR.US,D,20251230,000000,6.28,6.31,6.27,6.29,220080,0
+MCR.US,D,20251231,000000,6.29,6.3,6.21,6.27,671241,0
+MCR.US,D,20260102,000000,6.2447,6.27,6.235,6.24,83380,0
+MCR.US,D,20260105,000000,6.25,6.27,6.23,6.26,96327,0
+MCR.US,D,20260106,000000,6.2899,6.29,6.24,6.27,102988,0
+MCR.US,D,20260107,000000,6.275,6.2799,6.24,6.25,86167,0
+MCR.US,D,20260108,000000,6.26,6.28,6.25,6.28,92193,0
+MCR.US,D,20260109,000000,6.2628,6.28,6.26,6.27,53353,0
+MCR.US,D,20260112,000000,6.265,6.31,6.26,6.29,37362,0
+MCR.US,D,20260113,000000,6.2874,6.32,6.28,6.3,76779,0
+MCR.US,D,20260114,000000,6.3187,6.33,6.3,6.31,73164,0
+MCR.US,D,20260115,000000,6.3,6.3399,6.2701,6.32,34581,0
+MCR.US,D,20260116,000000,6.3,6.32,6.2807,6.3,42083,0
+MCR.US,D,20260120,000000,6.225,6.29,6.21,6.24,59716,0
+MCR.US,D,20260121,000000,6.2501,6.2899,6.2501,6.28,46275,0
+MCR.US,D,20260122,000000,6.29,6.29,6.2501,6.27,39998,0
+MCR.US,D,20260123,000000,6.31,6.31,6.27,6.28,46277,0
+MCR.US,D,20260126,000000,6.27,6.28,6.255,6.26,63659,0
+MCR.US,D,20260127,000000,6.26,6.31,6.25,6.27,135890,0
+MCR.US,D,20260128,000000,6.27,6.29,6.25,6.27,105171,0
+MCR.US,D,20260129,000000,6.28,6.28,6.24,6.25,123586,0
+MCR.US,D,20260130,000000,6.245,6.2944,6.245,6.26,134575,0
+MCR.US,D,20260202,000000,6.25,6.3,6.23,6.26,165944,0
+MCR.US,D,20260203,000000,6.28,6.28,6.245,6.25,97283,0
+MCR.US,D,20260204,000000,6.25,6.2756,6.24,6.27,78273,0
+MCR.US,D,20260205,000000,6.2601,6.29,6.26,6.28,58806,0
+MCR.US,D,20260206,000000,6.28,6.3045,6.26,6.27,54623,0
+MCR.US,D,20260209,000000,6.2875,6.3,6.27,6.29,51263,0
+MCR.US,D,20260210,000000,6.305,6.3299,6.29,6.3,33332,0
+MCR.US,D,20260211,000000,6.315,6.3299,6.28,6.3,56187,0
+MCR.US,D,20260212,000000,6.31,6.33,6.29,6.29,70370,0
+MCR.US,D,20260213,000000,6.28,6.3399,6.2701,6.32,91833,0
+MCR.US,D,20260217,000000,6.28,6.3,6.25,6.27,85996,0
+MCR.US,D,20260218,000000,6.29,6.3,6.2613,6.27,61121,0
diff --git a/daily/us/nyse stocks/2/mdv_a.us.txt b/daily/us/nyse stocks/2/mdv_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfc9844fa544b6c9dbd7ec3591eb8f2de7ed2a24
--- /dev/null
+++ b/daily/us/nyse stocks/2/mdv_a.us.txt	
@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDV_A.US,D,20210921,000000,25.3999,25.58,25.35,25.58,23692,0
+MDV_A.US,D,20210922,000000,25.74,25.76,25.55,25.5999,55982,0
+MDV_A.US,D,20210923,000000,25.64,25.65,25.54,25.65,75564,0
+MDV_A.US,D,20210924,000000,25.6156,25.73,25.55,25.73,46594,0
+MDV_A.US,D,20210927,000000,26.06,26.15,25.83,25.85,123687,0
+MDV_A.US,D,20210928,000000,25.81,25.85,25.55,25.69,49290,0
+MDV_A.US,D,20210929,000000,25.69,25.83,25.69,25.82,14151,0
+MDV_A.US,D,20210930,000000,25.8553,25.8553,25.66,25.8,23199,0
+MDV_A.US,D,20211001,000000,25.8,25.9,25.7,25.9,38603,0
+MDV_A.US,D,20211004,000000,26,26.01,25.77,25.98,79088,0
+MDV_A.US,D,20211005,000000,25.98,25.98,25.77,25.8,23712,0
+MDV_A.US,D,20211006,000000,25.85,25.87,25.7,25.7499,21060,0
+MDV_A.US,D,20211007,000000,25.76,25.8624,25.72,25.72,22203,0
+MDV_A.US,D,20211008,000000,25.72,25.72,25.55,25.61,16412,0
+MDV_A.US,D,20211011,000000,25.56,25.6599,25.465,25.59,21610,0
+MDV_A.US,D,20211012,000000,25.59,25.62,25.5,25.59,7046,0
+MDV_A.US,D,20211013,000000,25.63,25.7099,25.585,25.7,46933,0
+MDV_A.US,D,20211014,000000,25.74,25.8799,25.7375,25.85,6258,0
+MDV_A.US,D,20211015,000000,25.84,25.85,25.745,25.85,3955,0
+MDV_A.US,D,20211018,000000,25.84,25.89,25.64,25.89,9503,0
+MDV_A.US,D,20211019,000000,25.9,25.93,25.7205,25.7205,7270,0
+MDV_A.US,D,20211020,000000,25.71,25.83,25.7,25.8,5050,0
+MDV_A.US,D,20211021,000000,25.74,25.88,25.7,25.83,6119,0
+MDV_A.US,D,20211022,000000,25.81,25.81,25.7669,25.8,1559,0
+MDV_A.US,D,20211025,000000,25.8,25.81,25.6609,25.71,7709,0
+MDV_A.US,D,20211026,000000,25.86,25.893,25.58,25.79,8382,0
+MDV_A.US,D,20211027,000000,25.6452,25.7985,25.6,25.6734,3707,0
+MDV_A.US,D,20211028,000000,25.72,25.86,25.72,25.86,4327,0
+MDV_A.US,D,20211029,000000,25.6849,25.83,25.6849,25.7,5138,0
+MDV_A.US,D,20211101,000000,25.84,25.8878,25.62,25.64,10193,0
+MDV_A.US,D,20211102,000000,25.64,25.74,25.62,25.7,21859,0
+MDV_A.US,D,20211103,000000,25.75,25.8205,25.645,25.65,5621,0
+MDV_A.US,D,20211104,000000,25.65,25.79,25.65,25.72,9737,0
+MDV_A.US,D,20211105,000000,25.7,25.8,25.6956,25.76,2550,0
+MDV_A.US,D,20211108,000000,25.8299,25.83,25.7,25.7463,5472,0
+MDV_A.US,D,20211109,000000,25.8,25.8,25.724,25.75,3755,0
+MDV_A.US,D,20211110,000000,25.75,25.75,25.62,25.62,5930,0
+MDV_A.US,D,20211111,000000,25.74,25.74,25.6551,25.7,2126,0
+MDV_A.US,D,20211112,000000,25.7499,25.7499,25.7499,25.7499,734,0
+MDV_A.US,D,20211115,000000,25.74,25.75,25.705,25.75,5756,0
+MDV_A.US,D,20211116,000000,25.75,25.8,25.7365,25.77,3410,0
+MDV_A.US,D,20211117,000000,25.81,25.91,25.78,25.88,10966,0
+MDV_A.US,D,20211118,000000,25.8999,25.8999,25.75,25.76,2991,0
+MDV_A.US,D,20211119,000000,25.83,25.8999,25.83,25.8999,1626,0
+MDV_A.US,D,20211122,000000,25.8491,25.89,25.7801,25.89,6663,0
+MDV_A.US,D,20211123,000000,25.8473,25.89,25.8,25.8,3124,0
+MDV_A.US,D,20211124,000000,25.81,25.98,25.81,25.9,6960,0
+MDV_A.US,D,20211126,000000,25.84,25.9,25.8,25.9,8932,0
+MDV_A.US,D,20211129,000000,25.9,26.1599,25.79,25.98,17362,0
+MDV_A.US,D,20211130,000000,25.92,26.2599,25.91,26.1,126445,0
+MDV_A.US,D,20211201,000000,26.15,26.3899,25.9,26.113,51603,0
+MDV_A.US,D,20211202,000000,26.2,26.22,26.11,26.2,13652,0
+MDV_A.US,D,20211203,000000,26.2,26.33,26.0529,26.0529,11952,0
+MDV_A.US,D,20211206,000000,26.2,26.2,25.95,26.03,6552,0
+MDV_A.US,D,20211207,000000,26.15,26.21,26.04,26.0947,3764,0
+MDV_A.US,D,20211208,000000,26.05,26.21,26,26,6635,0
+MDV_A.US,D,20211209,000000,26,26.07,25.98,25.98,7049,0
+MDV_A.US,D,20211210,000000,26,26.05,25.96,26.0487,3530,0
+MDV_A.US,D,20211213,000000,26.05,26.21,26.05,26.163,1600,0
+MDV_A.US,D,20211214,000000,26.03,26.18,26.03,26.12,1843,0
+MDV_A.US,D,20211215,000000,26.03,26.1725,26.03,26.15,3634,0
+MDV_A.US,D,20211216,000000,26.2,26.2,26.145,26.2,1368,0
+MDV_A.US,D,20211217,000000,26.05,26.24,26.05,26.21,1452,0
+MDV_A.US,D,20211220,000000,26.32,26.32,26.1,26.19,7092,0
+MDV_A.US,D,20211221,000000,26.25,26.25,26.176,26.22,2228,0
+MDV_A.US,D,20211222,000000,26.25,26.25,26.225,26.225,465,0
+MDV_A.US,D,20211223,000000,26.24,26.25,26.22,26.25,2039,0
+MDV_A.US,D,20211227,000000,26.3,26.3,26.2,26.2,3998,0
+MDV_A.US,D,20211228,000000,26.2766,26.3,26.26,26.27,5767,0
+MDV_A.US,D,20211229,000000,26.3,26.3,26.23,26.3,14246,0
+MDV_A.US,D,20211230,000000,25.86,25.86,25.75,25.85,3179,0
+MDV_A.US,D,20211231,000000,25.94,25.96,25.88,25.96,2095,0
+MDV_A.US,D,20220103,000000,25.85,25.89,25.76,25.8,4463,0
+MDV_A.US,D,20220104,000000,25.85,26,25.85,26,7841,0
+MDV_A.US,D,20220105,000000,25.82,26,25.8,25.93,6088,0
+MDV_A.US,D,20220106,000000,25.93,26,25.93,25.975,4685,0
+MDV_A.US,D,20220107,000000,25.91,26,25.9,25.9,4196,0
+MDV_A.US,D,20220110,000000,25.99,26.05,25.82,25.99,3368,0
+MDV_A.US,D,20220111,000000,26.04,26.04,25.894,25.9526,1784,0
+MDV_A.US,D,20220112,000000,25.96,26.05,25.96,26.0499,4178,0
+MDV_A.US,D,20220113,000000,26.05,26.05,25.8,26.0258,2791,0
+MDV_A.US,D,20220114,000000,26,26,25.96,25.96,530,0
+MDV_A.US,D,20220118,000000,26.03,26.1,25.99,26.08,7449,0
+MDV_A.US,D,20220119,000000,26.15,26.2,26.135,26.2,5285,0
+MDV_A.US,D,20220120,000000,26.1108,26.25,26.1108,26.2,3247,0
+MDV_A.US,D,20220121,000000,26.23,26.23,26.2,26.2,1482,0
+MDV_A.US,D,20220124,000000,26.23,26.23,26.0163,26.08,3798,0
+MDV_A.US,D,20220125,000000,26.0101,26.125,26.0101,26.085,740,0
+MDV_A.US,D,20220126,000000,26.0622,26.0622,26.0622,26.0622,309,0
+MDV_A.US,D,20220127,000000,26.11,26.2,26.11,26.2,1558,0
+MDV_A.US,D,20220128,000000,26.2,26.2,26.083,26.0981,1604,0
+MDV_A.US,D,20220131,000000,26.06,26.1646,26.01,26.01,8157,0
+MDV_A.US,D,20220201,000000,26.15,26.2,26.02,26.2,846,0
+MDV_A.US,D,20220202,000000,26.1016,26.2,26.01,26.2,1447,0
+MDV_A.US,D,20220203,000000,26.19,26.2,26.12,26.2,2053,0
+MDV_A.US,D,20220204,000000,26.19,26.1999,25.9001,25.96,5348,0
+MDV_A.US,D,20220207,000000,26.19,26.1999,26.02,26.02,2948,0
+MDV_A.US,D,20220208,000000,26.04,26.0499,25.21,25.6,13360,0
+MDV_A.US,D,20220209,000000,25.5,25.65,25.5,25.57,4043,0
+MDV_A.US,D,20220210,000000,25.5,25.69,25.21,25.3625,5176,0
+MDV_A.US,D,20220211,000000,25.26,25.59,25.26,25.57,3300,0
+MDV_A.US,D,20220214,000000,25.57,25.57,25.06,25.1203,5375,0
+MDV_A.US,D,20220215,000000,25.04,25.46,24.85,25.076,5455,0
+MDV_A.US,D,20220216,000000,25.35,25.35,25.18,25.19,1497,0
+MDV_A.US,D,20220217,000000,25.1881,25.1881,25.09,25.09,1226,0
+MDV_A.US,D,20220218,000000,25.0634,25.1816,25.05,25.1041,1681,0
+MDV_A.US,D,20220222,000000,25.17,25.3,25.15,25.15,3675,0
+MDV_A.US,D,20220223,000000,25.2,25.27,25.11,25.1102,1226,0
+MDV_A.US,D,20220224,000000,25.05,25.29,25,25.01,4290,0
+MDV_A.US,D,20220225,000000,25.09,25.1,25.075,25.09,4168,0
+MDV_A.US,D,20220228,000000,25.1,25.1,25.05,25.08,2695,0
+MDV_A.US,D,20220301,000000,25.09,25.1,25.05,25.09,2583,0
+MDV_A.US,D,20220302,000000,25.1,25.1,25.05,25.075,2494,0
+MDV_A.US,D,20220303,000000,25.05,25.09,25.05,25.06,746,0
+MDV_A.US,D,20220304,000000,25.0742,25.075,25.05,25.075,4416,0
+MDV_A.US,D,20220307,000000,25.0591,25.0591,25.05,25.05,342,0
+MDV_A.US,D,20220308,000000,25.01,25.01,24.92,24.93,6649,0
+MDV_A.US,D,20220309,000000,24.96,25.0118,24.96,24.999,1714,0
+MDV_A.US,D,20220310,000000,25.1,25.5,25.05,25.05,8998,0
+MDV_A.US,D,20220311,000000,25.1,25.1,25.1,25.1,210,0
+MDV_A.US,D,20220314,000000,25.05,25.15,24.86,24.86,4798,0
+MDV_A.US,D,20220315,000000,25.19,25.19,25.19,25.19,287,0
+MDV_A.US,D,20220316,000000,25.084,25.084,24.92,24.92,1840,0
+MDV_A.US,D,20220317,000000,24.9,25.15,24.85,25.04,2755,0
+MDV_A.US,D,20220318,000000,25.2299,25.2399,25.2299,25.2399,677,0
+MDV_A.US,D,20220321,000000,25.24,25.24,25.1846,25.1846,561,0
+MDV_A.US,D,20220322,000000,25.1144,25.1954,25.0101,25.08,6301,0
+MDV_A.US,D,20220323,000000,25.2399,25.2399,25.0001,25.08,2721,0
+MDV_A.US,D,20220324,000000,25.24,25.24,25.05,25.05,8385,0
+MDV_A.US,D,20220325,000000,25.07,25.115,25.05,25.05,2735,0
+MDV_A.US,D,20220328,000000,25.05,25.07,25,25.05,6968,0
+MDV_A.US,D,20220329,000000,25.1999,25.2,25.035,25.05,11363,0
+MDV_A.US,D,20220330,000000,24.85,24.905,24.6699,24.86,9842,0
+MDV_A.US,D,20220331,000000,24.9,24.99,24.9,24.9899,2678,0
+MDV_A.US,D,20220401,000000,24.97,25,24.95,25,2600,0
+MDV_A.US,D,20220404,000000,24.99,25,24.9555,24.9555,2331,0
+MDV_A.US,D,20220405,000000,25,25.1,25,25.1,5460,0
+MDV_A.US,D,20220406,000000,25.02,25.02,25.02,25.02,459,0
+MDV_A.US,D,20220407,000000,25,25,24.95,24.9899,5720,0
+MDV_A.US,D,20220408,000000,25,25,24.9278,24.9821,2490,0
+MDV_A.US,D,20220411,000000,24.98,25,24.92,24.92,867,0
+MDV_A.US,D,20220412,000000,24.94,24.9413,24.92,24.9413,1112,0
+MDV_A.US,D,20220413,000000,24.9001,25,24.9,25,2626,0
+MDV_A.US,D,20220414,000000,25,25,24.9001,25,584,0
+MDV_A.US,D,20220418,000000,24.9649,25,24.9615,24.99,2411,0
+MDV_A.US,D,20220419,000000,24.9,25,24.9,25,1914,0
+MDV_A.US,D,20220420,000000,25.02,25.07,25.02,25.02,18984,0
+MDV_A.US,D,20220421,000000,25.02,25.035,25.02,25.02,3040,0
+MDV_A.US,D,20220422,000000,25.04,25.04,25,25,1027,0
+MDV_A.US,D,20220425,000000,24.99,25,24.8324,25,2485,0
+MDV_A.US,D,20220427,000000,24.855,25.02,24.85,24.9,2340,0
+MDV_A.US,D,20220428,000000,24.82,24.86,24.82,24.85,2591,0
+MDV_A.US,D,20220429,000000,24.71,25,24.69,25,1664,0
+MDV_A.US,D,20220502,000000,25.01,25.06,25.01,25.03,12847,0
+MDV_A.US,D,20220503,000000,25.0301,25.04,25.03,25.04,4432,0
+MDV_A.US,D,20220504,000000,25.04,25.04,25.03,25.03,4448,0
+MDV_A.US,D,20220505,000000,25.04,25.07,25,25.0425,10896,0
+MDV_A.US,D,20220506,000000,25.05,25.05,25,25.0372,6346,0
+MDV_A.US,D,20220509,000000,25.05,25.75,24.95,24.965,30273,0
+MDV_A.US,D,20220510,000000,25.0198,25.0558,25,25.0558,2616,0
+MDV_A.US,D,20220511,000000,25.01,25.11,25,25.095,2801,0
+MDV_A.US,D,20220512,000000,24.9442,25.11,24.9442,25.11,4069,0
+MDV_A.US,D,20220513,000000,25.2,25.2,24.95,24.99,3315,0
+MDV_A.US,D,20220516,000000,24.958,24.9798,24.75,24.816,9803,0
+MDV_A.US,D,20220517,000000,24.82,24.8699,24.75,24.82,2907,0
+MDV_A.US,D,20220518,000000,25.1,25.1,24.6701,24.68,5550,0
+MDV_A.US,D,20220519,000000,24.67,24.7898,24.67,24.745,1295,0
+MDV_A.US,D,20220520,000000,24.4912,24.7014,24.3281,24.3399,5951,0
+MDV_A.US,D,20220523,000000,24.5,24.6096,24.5,24.5,2058,0
+MDV_A.US,D,20220524,000000,24.5,24.5,24.35,24.35,1499,0
+MDV_A.US,D,20220525,000000,24.505,24.7099,24.5,24.7099,678,0
+MDV_A.US,D,20220526,000000,24.65,24.66,24.65,24.65,2539,0
+MDV_A.US,D,20220527,000000,24.62,24.62,24.4008,24.48,1498,0
+MDV_A.US,D,20220531,000000,24.55,24.7,24.4925,24.69,2682,0
+MDV_A.US,D,20220601,000000,24.67,24.7099,24.595,24.7099,1084,0
+MDV_A.US,D,20220602,000000,24.7999,24.7999,24.65,24.75,570,0
+MDV_A.US,D,20220603,000000,24.6632,24.69,24.48,24.69,4195,0
+MDV_A.US,D,20220606,000000,24.58,24.58,24.3752,24.3752,4396,0
+MDV_A.US,D,20220607,000000,24.5,24.5,24.225,24.3,10188,0
+MDV_A.US,D,20220608,000000,24.35,24.4999,24.18,24.3965,3170,0
+MDV_A.US,D,20220609,000000,24.31,24.31,24.18,24.29,2051,0
+MDV_A.US,D,20220610,000000,24.16,24.16,23.7448,23.94,17748,0
+MDV_A.US,D,20220613,000000,23.91,24.2001,23.9,23.9885,3399,0
+MDV_A.US,D,20220614,000000,24.0001,24.1651,23.61,23.9987,7148,0
+MDV_A.US,D,20220615,000000,23.6,24.42,23.4,24.04,5649,0
+MDV_A.US,D,20220616,000000,23.76,24.5,23.76,24.47,21301,0
+MDV_A.US,D,20220617,000000,24.3094,24.73,24.1601,24.73,8485,0
+MDV_A.US,D,20220621,000000,24.97,24.97,24.4008,24.42,8899,0
+MDV_A.US,D,20220622,000000,24.42,24.8799,24.42,24.8799,690,0
+MDV_A.US,D,20220623,000000,24.64,24.6411,24.18,24.28,5725,0
+MDV_A.US,D,20220624,000000,24.32,24.97,24.15,24.2707,9019,0
+MDV_A.US,D,20220627,000000,24.475,24.475,24.1805,24.1805,4090,0
+MDV_A.US,D,20220628,000000,24.1,24.3015,24,24.245,6584,0
+MDV_A.US,D,20220629,000000,23.87,24.03,23.65,23.8922,3152,0
+MDV_A.US,D,20220630,000000,24.053,24.19,23.6,24.025,4445,0
+MDV_A.US,D,20220701,000000,23.94,23.95,23.65,23.75,6240,0
+MDV_A.US,D,20220705,000000,23.7,23.726,23.55,23.6925,2610,0
+MDV_A.US,D,20220706,000000,23.6597,23.7499,23.4,23.7499,4604,0
+MDV_A.US,D,20220707,000000,23.5702,23.5702,23.0001,23.5,2941,0
+MDV_A.US,D,20220708,000000,23.15,23.2562,22.6,22.9,10749,0
+MDV_A.US,D,20220711,000000,22.93,22.93,22.5301,22.5301,1920,0
+MDV_A.US,D,20220712,000000,22.77,22.79,22.6,22.65,4216,0
+MDV_A.US,D,20220714,000000,22.59,22.6214,22.575,22.575,1649,0
+MDV_A.US,D,20220715,000000,22.65,22.65,22.51,22.53,1783,0
+MDV_A.US,D,20220718,000000,22.45,22.555,22.4001,22.41,1960,0
+MDV_A.US,D,20220719,000000,22.555,22.555,22.11,22.15,4638,0
+MDV_A.US,D,20220720,000000,22.21,22.4354,22.21,22.4354,1122,0
+MDV_A.US,D,20220721,000000,22.25,22.25,22.12,22.12,11497,0
+MDV_A.US,D,20220722,000000,22.0801,22.0801,21.9921,21.9921,2714,0
+MDV_A.US,D,20220725,000000,22.0999,22.1,21.8801,21.9398,3972,0
+MDV_A.US,D,20220726,000000,22,22,21.89,21.89,27996,0
+MDV_A.US,D,20220727,000000,21.99,22.315,21.97,22.21,11054,0
+MDV_A.US,D,20220728,000000,22.57,22.59,22.39,22.4,929,0
+MDV_A.US,D,20220729,000000,22.37,22.4285,22.09,22.25,4920,0
+MDV_A.US,D,20220801,000000,23.19,23.82,23.19,23.7199,48595,0
+MDV_A.US,D,20220802,000000,23.77,23.94,23.75,23.94,7768,0
+MDV_A.US,D,20220803,000000,24.96,24.96,23.795,23.95,4578,0
+MDV_A.US,D,20220804,000000,23.82,23.9999,23.7501,23.95,2645,0
+MDV_A.US,D,20220805,000000,23.97,24,23.9268,23.97,3176,0
+MDV_A.US,D,20220808,000000,24,24,23.865,23.865,2650,0
+MDV_A.US,D,20220809,000000,23.9,23.9,23.86,23.86,765,0
+MDV_A.US,D,20220810,000000,23.89,23.9999,23.825,23.964,1968,0
+MDV_A.US,D,20220811,000000,23.925,24,23.925,23.95,3736,0
+MDV_A.US,D,20220812,000000,24,24,23.85,23.97,926,0
+MDV_A.US,D,20220815,000000,24.53,24.53,23.75,23.8,4794,0
+MDV_A.US,D,20220816,000000,24.28,24.28,24.1,24.16,2231,0
+MDV_A.US,D,20220817,000000,24.1797,24.1797,24.1,24.1,1002,0
+MDV_A.US,D,20220818,000000,24.1,24.11,23.9,23.9,745,0
+MDV_A.US,D,20220819,000000,23.99,23.99,23.8,23.9,3015,0
+MDV_A.US,D,20220822,000000,23.96,23.96,23.875,23.875,1884,0
+MDV_A.US,D,20220823,000000,23.8505,23.8505,23.8505,23.8505,312,0
+MDV_A.US,D,20220824,000000,23.925,23.925,23.85,23.8517,4107,0
+MDV_A.US,D,20220825,000000,23.85,23.95,23.85,23.95,2276,0
+MDV_A.US,D,20220826,000000,23.9,23.95,23.6976,23.7637,3659,0
+MDV_A.US,D,20220829,000000,23.8,23.8,23.57,23.79,2870,0
+MDV_A.US,D,20220830,000000,23.845,23.845,23.845,23.845,635,0
+MDV_A.US,D,20220831,000000,23.79,23.7901,23.43,23.5943,2184,0
+MDV_A.US,D,20220901,000000,23.03,23.3694,23,23,944,0
+MDV_A.US,D,20220902,000000,23.1,23.15,23.1,23.15,1401,0
+MDV_A.US,D,20220906,000000,23.25,23.25,23.02,23.24,800,0
+MDV_A.US,D,20220907,000000,23.9669,23.9669,23.9669,23.9669,400,0
+MDV_A.US,D,20220908,000000,23.95,23.95,23.8311,23.8311,456,0
+MDV_A.US,D,20220909,000000,23.75,23.75,23.175,23.58,3788,0
+MDV_A.US,D,20220912,000000,23.28,23.686,23.24,23.24,1341,0
+MDV_A.US,D,20220913,000000,23,23.38,23,23.31,2674,0
+MDV_A.US,D,20220914,000000,23.02,23.32,22.9428,23.32,4908,0
+MDV_A.US,D,20220915,000000,23.32,23.32,23.22,23.25,2884,0
+MDV_A.US,D,20220916,000000,22.8801,22.8801,22.8801,22.8801,571,0
+MDV_A.US,D,20220919,000000,22.88,23.1075,22.88,22.9897,13134,0
+MDV_A.US,D,20220920,000000,23.07,23.07,22.94,23,1061,0
+MDV_A.US,D,20220921,000000,22.89,22.99,22.75,22.98,4942,0
+MDV_A.US,D,20220922,000000,22.8,22.9,22.8,22.864,2853,0
+MDV_A.US,D,20220923,000000,22.9,22.9,22.8635,22.8999,2016,0
+MDV_A.US,D,20220926,000000,23.1204,23.1204,22.8586,22.86,1230,0
+MDV_A.US,D,20220927,000000,22.64,22.7425,22.3,22.3,3772,0
+MDV_A.US,D,20220928,000000,22.975,22.975,22.975,22.975,100,0
+MDV_A.US,D,20220929,000000,22,22.21,21.83,22.1193,1943,0
+MDV_A.US,D,20220930,000000,21.95,22.16,21.85,22.1473,1983,0
+MDV_A.US,D,20221003,000000,21.89,22.17,21.43,22.065,3130,0
+MDV_A.US,D,20221004,000000,22.07,22.07,21.7076,21.99,987,0
+MDV_A.US,D,20221005,000000,21.72,21.9475,21.72,21.9475,1062,0
+MDV_A.US,D,20221006,000000,21.771,21.99,21.771,21.99,877,0
+MDV_A.US,D,20221007,000000,21.86,22.5725,21.86,22.3,1813,0
+MDV_A.US,D,20221011,000000,21.86,21.86,21.78,21.78,732,0
+MDV_A.US,D,20221012,000000,22.645,22.645,21.9075,21.9075,819,0
+MDV_A.US,D,20221013,000000,22.42,22.42,21.8329,21.8329,3064,0
+MDV_A.US,D,20221014,000000,21.72,21.72,21.2115,21.4,3174,0
+MDV_A.US,D,20221017,000000,21.1,21.14,20.975,21.02,3061,0
+MDV_A.US,D,20221018,000000,21.52,22.1563,21.52,22.15,1484,0
+MDV_A.US,D,20221019,000000,22.15,22.15,22.15,22.15,481,0
+MDV_A.US,D,20221021,000000,21.7,21.7,21.48,21.48,1411,0
+MDV_A.US,D,20221024,000000,21.97,21.97,21.52,21.52,694,0
+MDV_A.US,D,20221025,000000,21.52,21.6044,21.52,21.52,870,0
+MDV_A.US,D,20221026,000000,21.1,21.1,21,21.1,721,0
+MDV_A.US,D,20221027,000000,21.1,23.04,21.1,23.04,2592,0
+MDV_A.US,D,20221028,000000,23.14,23.14,21.92,21.92,2649,0
+MDV_A.US,D,20221031,000000,21.676,21.676,20.93,20.93,8063,0
+MDV_A.US,D,20221101,000000,21.05,21.19,20.93,21.19,1107,0
+MDV_A.US,D,20221103,000000,21.4166,21.4166,21.3436,21.3436,906,0
+MDV_A.US,D,20221104,000000,21.4,21.4042,21.05,21.05,587,0
+MDV_A.US,D,20221107,000000,21.33,21.33,20.51,21.19,2965,0
+MDV_A.US,D,20221108,000000,21,21.0999,21,21.0999,1427,0
+MDV_A.US,D,20221109,000000,21.005,21.005,21.005,21.005,369,0
+MDV_A.US,D,20221110,000000,20.9,21,20.765,20.9427,3538,0
+MDV_A.US,D,20221111,000000,21.12,21.19,21.07,21.16,4548,0
+MDV_A.US,D,20221114,000000,21.11,21.12,20.8002,21,2908,0
+MDV_A.US,D,20221115,000000,21.1099,21.11,20.8,20.9,4734,0
+MDV_A.US,D,20221116,000000,21.07,21.12,21.0427,21.0427,3463,0
+MDV_A.US,D,20221117,000000,21.1199,21.1199,20.8427,20.8427,4472,0
+MDV_A.US,D,20221118,000000,21.1099,21.1099,21,21,1110,0
+MDV_A.US,D,20221121,000000,21,21.04,21,21.0343,798,0
+MDV_A.US,D,20221122,000000,21.12,21.22,21.12,21.22,1013,0
+MDV_A.US,D,20221123,000000,21.04,22.0001,21,21.475,3502,0
+MDV_A.US,D,20221125,000000,21.613,21.613,21.613,21.613,655,0
+MDV_A.US,D,20221128,000000,21.5,21.52,21.415,21.4999,1897,0
+MDV_A.US,D,20221129,000000,21.51,21.99,19.37,20.33,16026,0
+MDV_A.US,D,20221130,000000,20.2,20.68,20.2,20.5957,1542,0
+MDV_A.US,D,20221201,000000,20.26,20.76,20.26,20.76,1943,0
+MDV_A.US,D,20221202,000000,20.48,21.4632,20.48,21.4632,2358,0
+MDV_A.US,D,20221205,000000,21.36,21.36,21.32,21.32,653,0
+MDV_A.US,D,20221206,000000,20.8718,21.29,20.8,21.2192,1195,0
+MDV_A.US,D,20221207,000000,21,21,20.5,20.9999,1761,0
+MDV_A.US,D,20221208,000000,20.61,21.1999,20.5701,20.98,2053,0
+MDV_A.US,D,20221209,000000,20.925,20.925,20.925,20.925,154,0
+MDV_A.US,D,20221212,000000,21.1,21.1,20.65,20.65,3083,0
+MDV_A.US,D,20221213,000000,20.76,20.7601,20.378,20.42,5630,0
+MDV_A.US,D,20221214,000000,20.4,20.97,20.4,20.97,943,0
+MDV_A.US,D,20221215,000000,20.97,21,20.8,20.8,913,0
+MDV_A.US,D,20221216,000000,20.5501,20.5501,20.5501,20.5501,1022,0
+MDV_A.US,D,20221219,000000,20.57,20.61,20.57,20.61,810,0
+MDV_A.US,D,20221220,000000,20.75,21.3925,20.75,20.76,1810,0
+MDV_A.US,D,20221221,000000,20.9319,20.9319,20.6,20.9,1647,0
+MDV_A.US,D,20221222,000000,21,21.2499,20.836,20.9,3984,0
+MDV_A.US,D,20221223,000000,20.55,21.06,20.51,21.06,1366,0
+MDV_A.US,D,20221227,000000,20.56,20.56,20.56,20.56,486,0
+MDV_A.US,D,20221228,000000,20.51,21.11,20.51,20.79,2556,0
+MDV_A.US,D,20221229,000000,20.79,20.79,20.47,20.47,675,0
+MDV_A.US,D,20221230,000000,20.5001,20.7453,20.0963,20.3,2875,0
+MDV_A.US,D,20230103,000000,20.35,20.355,20.3,20.3,758,0
+MDV_A.US,D,20230104,000000,20.725,20.725,20.725,20.725,310,0
+MDV_A.US,D,20230106,000000,20.4,20.73,20.38,20.55,3840,0
+MDV_A.US,D,20230109,000000,20.6923,21.3,20.6923,21.3,1790,0
+MDV_A.US,D,20230110,000000,21.25,21.25,20.7,20.7,2414,0
+MDV_A.US,D,20230111,000000,21,21,20.79,20.79,2981,0
+MDV_A.US,D,20230112,000000,20.89,20.9,20.8,20.81,4674,0
+MDV_A.US,D,20230113,000000,20.76,20.81,20.655,20.81,2194,0
+MDV_A.US,D,20230117,000000,20.86,21.705,20.86,21.705,5474,0
+MDV_A.US,D,20230118,000000,21.7,21.99,21.4605,21.7,6031,0
+MDV_A.US,D,20230119,000000,21.88,21.88,21.61,21.61,996,0
+MDV_A.US,D,20230120,000000,21.59,21.89,21.59,21.75,4545,0
+MDV_A.US,D,20230123,000000,21.75,21.76,21.59,21.665,3025,0
+MDV_A.US,D,20230124,000000,21.65,21.825,21.65,21.7373,3547,0
+MDV_A.US,D,20230125,000000,21.65,21.97,21.6,21.7208,1795,0
+MDV_A.US,D,20230126,000000,21.87,21.95,21.83,21.85,2425,0
+MDV_A.US,D,20230130,000000,21.8136,21.8136,21.8136,21.8136,730,0
+MDV_A.US,D,20230131,000000,21.725,21.8,21.725,21.8,819,0
+MDV_A.US,D,20230201,000000,21.83,21.83,21.6366,21.725,1793,0
+MDV_A.US,D,20230202,000000,21.7056,21.9299,21.6234,21.9299,5449,0
+MDV_A.US,D,20230203,000000,21.79,21.94,21.6543,21.94,5186,0
+MDV_A.US,D,20230206,000000,22.8,23,22.52,22.9,10037,0
+MDV_A.US,D,20230207,000000,23,23.5599,22.9,23.5599,2558,0
+MDV_A.US,D,20230208,000000,23.2,23.2,22.975,23,6525,0
+MDV_A.US,D,20230209,000000,22.99,22.99,22.7523,22.95,2438,0
+MDV_A.US,D,20230210,000000,22.99,22.99,22.7501,22.8359,2389,0
+MDV_A.US,D,20230213,000000,22.95,22.9999,22.76,22.8849,2150,0
+MDV_A.US,D,20230214,000000,22.835,25,22.8,24.3191,18487,0
+MDV_A.US,D,20230215,000000,24.12,24.12,23.66,23.85,2088,0
+MDV_A.US,D,20230217,000000,24.49,24.49,23.49,23.75,3305,0
+MDV_A.US,D,20230221,000000,23.49,23.75,22.7,22.725,10964,0
+MDV_A.US,D,20230222,000000,22.7,23.7499,22.29,23.73,20630,0
+MDV_A.US,D,20230223,000000,23.73,23.73,23,23.28,5555,0
+MDV_A.US,D,20230224,000000,22.68,23.19,22.63,23,3976,0
+MDV_A.US,D,20230227,000000,22.99,22.99,22.6305,22.97,3265,0
+MDV_A.US,D,20230301,000000,22.88,23.75,22.725,23.1673,7146,0
+MDV_A.US,D,20230302,000000,23.17,23.7,23.17,23.7,3394,0
+MDV_A.US,D,20230303,000000,23.12,23.75,23.12,23.7,2810,0
+MDV_A.US,D,20230306,000000,23.3,23.3,22.8101,23.185,4595,0
+MDV_A.US,D,20230307,000000,23.01,23.1408,22.885,23.1408,913,0
+MDV_A.US,D,20230308,000000,23.02,23.1999,23.02,23.1999,366,0
+MDV_A.US,D,20230309,000000,22.9398,23.2,22.33,22.33,4356,0
+MDV_A.US,D,20230310,000000,22.54,22.54,22.2501,22.36,1151,0
+MDV_A.US,D,20230313,000000,22.25,22.383,22.22,22.383,1824,0
+MDV_A.US,D,20230314,000000,22.49,22.97,22,22.5,3084,0
+MDV_A.US,D,20230315,000000,22.25,22.25,22.15,22.15,213,0
+MDV_A.US,D,20230316,000000,22,22.26,22,22.26,1052,0
+MDV_A.US,D,20230317,000000,22.06,22.06,22.06,22.06,511,0
+MDV_A.US,D,20230320,000000,22.07,22.6252,21.77,21.77,1484,0
+MDV_A.US,D,20230322,000000,21.7244,22.2071,21.5,22,1909,0
+MDV_A.US,D,20230323,000000,22.15,22.15,21.0807,21.25,1368,0
+MDV_A.US,D,20230324,000000,20.94,21.41,20.6521,21.26,3354,0
+MDV_A.US,D,20230327,000000,20.9502,23.02,20.85,21.93,1750,0
+MDV_A.US,D,20230328,000000,21.82,22.46,21.82,22.46,1640,0
+MDV_A.US,D,20230329,000000,22.75,22.83,22.48,22.83,631,0
+MDV_A.US,D,20230331,000000,23.2499,23.25,22.8,23.2284,6286,0
+MDV_A.US,D,20230403,000000,23.25,23.25,23.17,23.17,814,0
+MDV_A.US,D,20230404,000000,22.5101,22.5101,22.5101,22.5101,251,0
+MDV_A.US,D,20230405,000000,22.9257,23,22.9001,23,723,0
+MDV_A.US,D,20230406,000000,22.845,22.845,22.7335,22.75,1463,0
+MDV_A.US,D,20230410,000000,22.96,22.96,22.78,22.78,3361,0
+MDV_A.US,D,20230411,000000,22.865,22.95,22.55,22.95,3826,0
+MDV_A.US,D,20230412,000000,22.615,22.8049,22.46,22.7,2155,0
+MDV_A.US,D,20230413,000000,22.89,22.89,22.56,22.56,804,0
+MDV_A.US,D,20230414,000000,22.1,22.1,21.625,21.85,3751,0
+MDV_A.US,D,20230417,000000,21.59,22.16,21.05,21.6,3565,0
+MDV_A.US,D,20230418,000000,22.1,22.1,21.619,21.82,2874,0
+MDV_A.US,D,20230420,000000,21.92,21.92,21.5502,21.86,5735,0
+MDV_A.US,D,20230421,000000,22.08,22.29,22.08,22.29,732,0
+MDV_A.US,D,20230424,000000,22.77,23.55,22.77,23.5,5461,0
+MDV_A.US,D,20230425,000000,23.4499,23.45,23.2356,23.3611,2023,0
+MDV_A.US,D,20230426,000000,23.4,23.5182,23.29,23.29,5366,0
+MDV_A.US,D,20230427,000000,23.29,23.29,22.75,22.75,2843,0
+MDV_A.US,D,20230428,000000,23,23.2,22.936,22.936,851,0
+MDV_A.US,D,20230501,000000,23.05,23.05,22.9415,22.9415,395,0
+MDV_A.US,D,20230502,000000,23.0001,23.0001,22.85,22.98,3006,0
+MDV_A.US,D,20230503,000000,23,23.542,23,23.52,4288,0
+MDV_A.US,D,20230504,000000,23.55,23.57,23.24,23.24,1542,0
+MDV_A.US,D,20230505,000000,23.24,23.24,22.8601,22.8601,2741,0
+MDV_A.US,D,20230508,000000,23.08,23.225,22.88,22.88,1730,0
+MDV_A.US,D,20230509,000000,22.88,22.88,22.47,22.6,3640,0
+MDV_A.US,D,20230510,000000,23.5,23.5,23.06,23.49,1803,0
+MDV_A.US,D,20230511,000000,23.16,23.49,23.16,23.49,793,0
+MDV_A.US,D,20230512,000000,23.37,23.49,23.3147,23.375,2060,0
+MDV_A.US,D,20230515,000000,23.25,23.38,22.87,23.2144,2148,0
+MDV_A.US,D,20230516,000000,22.16,22.57,22.0001,22.1,3023,0
+MDV_A.US,D,20230517,000000,22.2,22.2,22.2,22.2,100,0
+MDV_A.US,D,20230518,000000,22.2,22.2187,22.2,22.2,1189,0
+MDV_A.US,D,20230519,000000,22.25,22.25,22.24,22.24,299,0
+MDV_A.US,D,20230522,000000,22.13,22.23,21.5024,22.23,2512,0
+MDV_A.US,D,20230523,000000,22.24,22.24,22.23,22.23,615,0
+MDV_A.US,D,20230524,000000,22.25,22.25,22.24,22.24,621,0
+MDV_A.US,D,20230530,000000,22.27,22.27,21.82,22.07,4986,0
+MDV_A.US,D,20230531,000000,22.2,22.285,22,22.19,3701,0
+MDV_A.US,D,20230601,000000,22.18,22.3,22.155,22.19,4124,0
+MDV_A.US,D,20230602,000000,22.25,22.29,22.1365,22.29,5670,0
+MDV_A.US,D,20230605,000000,22.488,22.488,22.38,22.38,1498,0
+MDV_A.US,D,20230606,000000,22.045,22.38,21.65,22.38,1155,0
+MDV_A.US,D,20230607,000000,22,22.35,22,22.3,2914,0
+MDV_A.US,D,20230608,000000,22.2,22.37,21.991,22.185,2354,0
+MDV_A.US,D,20230609,000000,22.2898,22.38,22.0001,22.38,3580,0
+MDV_A.US,D,20230612,000000,22.5,22.7399,22.5,22.5803,1510,0
+MDV_A.US,D,20230613,000000,22.72,22.72,22.7199,22.7199,398,0
+MDV_A.US,D,20230614,000000,22.95,22.95,22.48,22.48,1485,0
+MDV_A.US,D,20230615,000000,22.58,22.6884,22.58,22.64,1090,0
+MDV_A.US,D,20230616,000000,22.69,22.845,22.69,22.845,1101,0
+MDV_A.US,D,20230621,000000,22.6,22.72,22.58,22.7082,2605,0
+MDV_A.US,D,20230622,000000,22.875,23.48,22.58,23.48,9245,0
+MDV_A.US,D,20230623,000000,23.1283,23.1283,23.1283,23.1283,250,0
+MDV_A.US,D,20230626,000000,23.48,23.5,23.3801,23.5,3786,0
+MDV_A.US,D,20230627,000000,23.4999,23.5,23.4564,23.4564,493,0
+MDV_A.US,D,20230628,000000,23.46,24.27,23.46,24.27,2466,0
+MDV_A.US,D,20230630,000000,24,24.07,23.9999,24.0699,1951,0
+MDV_A.US,D,20230703,000000,22.83,23.25,22.75,22.9,3764,0
+MDV_A.US,D,20230705,000000,22.78,22.95,22.78,22.95,1631,0
+MDV_A.US,D,20230707,000000,23.3999,23.3999,22.3592,22.3592,919,0
+MDV_A.US,D,20230710,000000,22.8849,23.38,22.46,22.7468,2421,0
+MDV_A.US,D,20230712,000000,23.0166,23.38,22.75,23.0529,1750,0
+MDV_A.US,D,20230713,000000,23.38,23.38,23.38,23.38,260,0
+MDV_A.US,D,20230714,000000,22.6314,23.175,22.6314,22.95,2147,0
+MDV_A.US,D,20230717,000000,22.95,23.1069,22.95,23.0001,1982,0
+MDV_A.US,D,20230718,000000,22.6,23.2008,22.5999,22.92,2329,0
+MDV_A.US,D,20230719,000000,23.38,23.38,22.71,22.71,1945,0
+MDV_A.US,D,20230720,000000,22.8102,22.8102,22.35,22.8,7548,0
+MDV_A.US,D,20230721,000000,22.8,22.8,22.645,22.72,2527,0
+MDV_A.US,D,20230724,000000,22.97,22.97,22.22,22.63,10271,0
+MDV_A.US,D,20230725,000000,22.31,22.48,22.21,22.25,2034,0
+MDV_A.US,D,20230726,000000,22.138,22.2725,21.83,21.93,9430,0
+MDV_A.US,D,20230727,000000,21.95,22.4211,21.95,21.95,2306,0
+MDV_A.US,D,20230728,000000,21.71,22.2,21.53,21.9999,1103,0
+MDV_A.US,D,20230731,000000,22.34,22.9711,22.25,22.5,13250,0
+MDV_A.US,D,20230801,000000,22.98,22.98,22.6,22.9,6945,0
+MDV_A.US,D,20230802,000000,22.8498,23.23,22.8498,23.23,1773,0
+MDV_A.US,D,20230803,000000,23.3194,23.4336,23.02,23.4336,3557,0
+MDV_A.US,D,20230804,000000,23.1456,23.4,23.1456,23.3,2088,0
+MDV_A.US,D,20230807,000000,23.4,23.4,23.0734,23.3,1397,0
+MDV_A.US,D,20230808,000000,23.49,23.49,23.0101,23.4,2755,0
+MDV_A.US,D,20230809,000000,23.12,23.22,23.12,23.2,1035,0
+MDV_A.US,D,20230810,000000,23.1001,23.2,23,23,2421,0
+MDV_A.US,D,20230811,000000,22.6,22.7414,22.6,22.7414,1887,0
+MDV_A.US,D,20230814,000000,22.75,22.75,22.75,22.75,165,0
+MDV_A.US,D,20230815,000000,23.45,23.45,23.0659,23.0659,223,0
+MDV_A.US,D,20230816,000000,23.2,23.2,23.05,23.05,768,0
+MDV_A.US,D,20230817,000000,22.55,22.65,22.55,22.63,1859,0
+MDV_A.US,D,20230818,000000,22.69,22.69,22.69,22.69,248,0
+MDV_A.US,D,20230821,000000,22.8,22.9242,22.6853,22.9242,1761,0
+MDV_A.US,D,20230822,000000,22.8,22.8,22.7,22.7001,1877,0
+MDV_A.US,D,20230823,000000,22.7,22.9429,22.5201,22.5201,1000,0
+MDV_A.US,D,20230824,000000,22.7,22.7,22.5,22.5,1293,0
+MDV_A.US,D,20230828,000000,22.5638,22.75,22.5638,22.75,848,0
+MDV_A.US,D,20230829,000000,22.7498,22.75,22.72,22.7499,1282,0
+MDV_A.US,D,20230830,000000,22.6346,22.6346,22.6346,22.6346,259,0
+MDV_A.US,D,20230831,000000,22.98,23.0445,22.5025,22.5025,2628,0
+MDV_A.US,D,20230901,000000,22.6,22.6,22.6,22.6,143,0
+MDV_A.US,D,20230905,000000,22.5,22.5,22.462,22.462,2047,0
+MDV_A.US,D,20230906,000000,23.0499,23.0499,22.05,22.05,1718,0
+MDV_A.US,D,20230907,000000,22.0529,22.0529,22.0529,22.0529,330,0
+MDV_A.US,D,20230908,000000,22.3829,22.6,22.3829,22.6,400,0
+MDV_A.US,D,20230911,000000,22.86,22.86,22.1884,22.86,753,0
+MDV_A.US,D,20230912,000000,22.2,22.2,22.2,22.2,314,0
+MDV_A.US,D,20230913,000000,22.0422,22.0422,22.0422,22.0422,455,0
+MDV_A.US,D,20230914,000000,22.48,22.534,22.47,22.47,706,0
+MDV_A.US,D,20230915,000000,22.47,22.57,22.47,22.57,316,0
+MDV_A.US,D,20230918,000000,22.7099,23.42,22.7099,23.2852,1560,0
+MDV_A.US,D,20230919,000000,23,23,23,23,214,0
+MDV_A.US,D,20230920,000000,23.1,23.2291,23.055,23.2291,7778,0
+MDV_A.US,D,20230921,000000,22.83,22.8578,22.81,22.8206,1185,0
+MDV_A.US,D,20230922,000000,22.81,22.82,22.5255,22.5255,4240,0
+MDV_A.US,D,20230925,000000,22.4669,22.49,21.9,21.9999,4285,0
+MDV_A.US,D,20230926,000000,22.18,22.4,21.9614,22.35,3176,0
+MDV_A.US,D,20230927,000000,22.04,23.91,21.7601,23.8563,8501,0
+MDV_A.US,D,20230928,000000,22.93,23.03,22.13,22.59,10473,0
+MDV_A.US,D,20230929,000000,22.6901,23.1,22.69,22.7515,1819,0
+MDV_A.US,D,20231002,000000,22.25,22.28,22.25,22.26,1072,0
+MDV_A.US,D,20231003,000000,22.51,22.51,22,22,1607,0
+MDV_A.US,D,20231004,000000,22.1,23.07,22.1,22.7,2486,0
+MDV_A.US,D,20231005,000000,22.22,22.22,22.1,22.1558,1271,0
+MDV_A.US,D,20231006,000000,22.1,22.275,22.1,22.275,442,0
+MDV_A.US,D,20231009,000000,22.48,22.48,22.13,22.13,1126,0
+MDV_A.US,D,20231010,000000,22.02,22.14,22,22.07,3177,0
+MDV_A.US,D,20231011,000000,22.15,22.43,22.03,22.43,1648,0
+MDV_A.US,D,20231012,000000,22.84,22.84,22.4531,22.555,1400,0
+MDV_A.US,D,20231013,000000,22.48,22.48,22.22,22.25,6035,0
+MDV_A.US,D,20231017,000000,22.5,23.9734,22.2301,23.0061,7960,0
+MDV_A.US,D,20231018,000000,23.1001,23.99,22.34,23.1,24360,0
+MDV_A.US,D,20231019,000000,23.03,23.03,22.3301,22.69,4350,0
+MDV_A.US,D,20231020,000000,22.49,23.57,22.49,22.9717,8436,0
+MDV_A.US,D,20231023,000000,23.72,23.74,23.1,23.1,2701,0
+MDV_A.US,D,20231024,000000,22.765,23.08,22.765,23.08,1387,0
+MDV_A.US,D,20231025,000000,23.2,23.695,22.38,22.38,4683,0
+MDV_A.US,D,20231026,000000,22.4281,22.4414,22.4281,22.4414,643,0
+MDV_A.US,D,20231030,000000,22.5786,22.791,22.5786,22.791,1055,0
+MDV_A.US,D,20231031,000000,23.21,23.21,22.7588,23,2366,0
+MDV_A.US,D,20231101,000000,22.89,23.01,22.85,22.9215,4294,0
+MDV_A.US,D,20231102,000000,23.0499,23.0499,23.0499,23.0499,360,0
+MDV_A.US,D,20231103,000000,23,23.57,23,23.5137,885,0
+MDV_A.US,D,20231106,000000,23,23.55,22.9999,23.0585,3921,0
+MDV_A.US,D,20231107,000000,23.33,23.5499,23.07,23.2,4384,0
+MDV_A.US,D,20231108,000000,23.35,23.3501,23.2001,23.2001,1346,0
+MDV_A.US,D,20231110,000000,23.49,23.49,23.49,23.49,920,0
+MDV_A.US,D,20231113,000000,23.3,23.3,22.5401,22.5401,2268,0
+MDV_A.US,D,20231114,000000,23,23.45,22.2,22.94,5242,0
+MDV_A.US,D,20231115,000000,22.725,22.8999,22.725,22.8999,719,0
+MDV_A.US,D,20231116,000000,22.8,22.9091,22.59,22.59,2978,0
+MDV_A.US,D,20231117,000000,22.91,22.91,22.91,22.91,199,0
+MDV_A.US,D,20231120,000000,22.99,23.4,22.99,23.0874,3053,0
+MDV_A.US,D,20231121,000000,23.27,23.29,23,23.2075,5001,0
+MDV_A.US,D,20231122,000000,23.19,23.19,23.15,23.15,1223,0
+MDV_A.US,D,20231127,000000,23.01,23.0157,23,23,2154,0
+MDV_A.US,D,20231128,000000,23,23,22.955,23,1602,0
+MDV_A.US,D,20231129,000000,23.09,23.09,23.09,23.09,806,0
+MDV_A.US,D,20231130,000000,23.08,23.28,23.08,23.2619,2523,0
+MDV_A.US,D,20231201,000000,23.28,23.45,23.28,23.45,1044,0
+MDV_A.US,D,20231204,000000,23.26,23.35,22.69,22.69,10367,0
+MDV_A.US,D,20231205,000000,22.8158,23.2927,22.8,23,4182,0
+MDV_A.US,D,20231207,000000,23.1,23.321,23.1,23.321,2014,0
+MDV_A.US,D,20231208,000000,22.97,22.97,22.97,22.97,201,0
+MDV_A.US,D,20231211,000000,22.76,22.76,22.76,22.76,221,0
+MDV_A.US,D,20231212,000000,22.86,22.86,22.75,22.75,716,0
+MDV_A.US,D,20231213,000000,23.05,23.31,22.75,22.75,1755,0
+MDV_A.US,D,20231214,000000,23,23.0999,22.9117,23.0999,1870,0
+MDV_A.US,D,20231215,000000,23.15,23.15,23.13,23.13,7159,0
+MDV_A.US,D,20231218,000000,23.13,23.13,22.86,23,4335,0
+MDV_A.US,D,20231219,000000,23.3682,23.43,22.87,23.1,4323,0
+MDV_A.US,D,20231220,000000,23.11,23.43,22.9334,23.43,833,0
+MDV_A.US,D,20231221,000000,23.165,23.25,22.92,22.92,5699,0
+MDV_A.US,D,20231222,000000,23,23.07,22.9301,22.97,1682,0
+MDV_A.US,D,20231226,000000,23,23.11,22.96,23.05,1744,0
+MDV_A.US,D,20231227,000000,23.1,23.2,23.1,23.2,1442,0
+MDV_A.US,D,20231228,000000,22.92,24.2999,22.8,23.9,16053,0
+MDV_A.US,D,20231229,000000,23.8,24.07,23.51,24.07,4676,0
+MDV_A.US,D,20240102,000000,23.5,23.63,23.4001,23.63,2835,0
+MDV_A.US,D,20240103,000000,24.29,24.3,23.75,24.25,3633,0
+MDV_A.US,D,20240104,000000,24.25,24.25,24,24,1891,0
+MDV_A.US,D,20240105,000000,24.15,24.15,23.9,24.025,4382,0
+MDV_A.US,D,20240108,000000,23.9,24.087,23.8998,24.087,1789,0
+MDV_A.US,D,20240109,000000,24.15,24.2,24.0864,24.0864,1247,0
+MDV_A.US,D,20240110,000000,24.2,24.87,24.2,24.87,5009,0
+MDV_A.US,D,20240111,000000,24.95,24.95,24.41,24.6,6682,0
+MDV_A.US,D,20240112,000000,24.92,24.92,24.35,24.35,4210,0
+MDV_A.US,D,20240116,000000,24.55,24.55,24.37,24.37,1658,0
+MDV_A.US,D,20240117,000000,24.8,24.8,24.5393,24.5393,1237,0
+MDV_A.US,D,20240118,000000,24.68,24.68,24,24,11315,0
+MDV_A.US,D,20240119,000000,24.0847,24.0847,23.932,23.97,954,0
+MDV_A.US,D,20240122,000000,23.84,24.6999,23.84,23.95,1574,0
+MDV_A.US,D,20240123,000000,23.98,23.98,23.98,23.98,233,0
+MDV_A.US,D,20240124,000000,23.98,24.4999,23.87,23.97,6013,0
+MDV_A.US,D,20240125,000000,24.07,24.17,24.07,24.17,2205,0
+MDV_A.US,D,20240126,000000,24.1,24.125,24,24.02,2221,0
+MDV_A.US,D,20240129,000000,24.02,24.02,24.02,24.02,247,0
+MDV_A.US,D,20240130,000000,24.02,24.41,24,24.35,2232,0
+MDV_A.US,D,20240201,000000,24.07,24.3,24.0327,24.3,1204,0
+MDV_A.US,D,20240202,000000,24.22,24.22,24.22,24.22,742,0
+MDV_A.US,D,20240205,000000,24.1,24.1,23.818,24,2460,0
+MDV_A.US,D,20240206,000000,23.81,23.81,23.73,23.74,1353,0
+MDV_A.US,D,20240207,000000,23.73,23.764,23.73,23.74,1677,0
+MDV_A.US,D,20240209,000000,23.84,23.9582,23.84,23.9582,507,0
+MDV_A.US,D,20240212,000000,23.84,23.8961,23.5101,23.5101,6459,0
+MDV_A.US,D,20240213,000000,23.5,23.58,23.5,23.5499,2101,0
+MDV_A.US,D,20240214,000000,23.51,23.51,23.38,23.49,2676,0
+MDV_A.US,D,20240215,000000,23.5,23.5,23.35,23.35,814,0
+MDV_A.US,D,20240216,000000,23.48,23.48,23.47,23.47,474,0
+MDV_A.US,D,20240220,000000,23.48,23.48,23.48,23.48,199,0
+MDV_A.US,D,20240221,000000,23.5,23.5,23.35,23.35,1177,0
+MDV_A.US,D,20240222,000000,23.4652,23.5,23.4501,23.5,871,0
+MDV_A.US,D,20240223,000000,23.45,23.7,23.45,23.55,3450,0
+MDV_A.US,D,20240226,000000,23.49,23.698,23.46,23.49,2456,0
+MDV_A.US,D,20240227,000000,23.4807,23.5,23.45,23.5,4412,0
+MDV_A.US,D,20240228,000000,23.5,23.6999,23.5,23.6999,701,0
+MDV_A.US,D,20240229,000000,23.68,23.72,23.68,23.72,992,0
+MDV_A.US,D,20240301,000000,23.6,23.6963,23.6,23.6963,705,0
+MDV_A.US,D,20240305,000000,23.6931,23.75,23.62,23.75,4349,0
+MDV_A.US,D,20240306,000000,23.89,23.89,23.8499,23.85,2065,0
+MDV_A.US,D,20240307,000000,23.95,24.15,23.92,24.1162,3785,0
+MDV_A.US,D,20240308,000000,23.95,23.95,23.95,23.95,626,0
+MDV_A.US,D,20240311,000000,23.95,23.95,23.71,23.94,1201,0
+MDV_A.US,D,20240312,000000,23.78,23.97,23.78,23.95,680,0
+MDV_A.US,D,20240313,000000,24.19,24.2841,24.03,24.15,3633,0
+MDV_A.US,D,20240315,000000,24.15,24.15,24.15,24.15,944,0
+MDV_A.US,D,20240318,000000,24.15,24.15,24.01,24.0257,1399,0
+MDV_A.US,D,20240319,000000,24.1299,24.13,24.005,24.005,1983,0
+MDV_A.US,D,20240320,000000,24.13,24.16,24.13,24.16,971,0
+MDV_A.US,D,20240321,000000,24.26,24.29,24,24,1857,0
+MDV_A.US,D,20240322,000000,24,24.29,23.9,24,1063,0
+MDV_A.US,D,20240325,000000,23.89,24.13,23.89,24,1546,0
+MDV_A.US,D,20240326,000000,24,24.1514,23.9,24,5573,0
+MDV_A.US,D,20240327,000000,23.87,24.02,23.78,23.78,3561,0
+MDV_A.US,D,20240328,000000,23.95,24,23.8,23.81,2421,0
+MDV_A.US,D,20240401,000000,23.8758,24,23.8758,24,2050,0
+MDV_A.US,D,20240402,000000,23.8,23.98,23.8,23.9188,1743,0
+MDV_A.US,D,20240403,000000,23.7601,23.7601,23.7601,23.7601,486,0
+MDV_A.US,D,20240404,000000,23.8,23.87,23.76,23.87,1140,0
+MDV_A.US,D,20240405,000000,23.8131,23.8131,23.8131,23.8131,472,0
+MDV_A.US,D,20240408,000000,24,24,23.715,23.715,2454,0
+MDV_A.US,D,20240410,000000,23.81,23.81,23.65,23.708,611,0
+MDV_A.US,D,20240411,000000,23.83,23.83,23.65,23.7677,1081,0
+MDV_A.US,D,20240412,000000,23.6651,23.6651,23.65,23.65,826,0
+MDV_A.US,D,20240415,000000,23.6892,23.9515,23.41,23.41,6277,0
+MDV_A.US,D,20240416,000000,23.46,23.49,23.46,23.49,1347,0
+MDV_A.US,D,20240417,000000,23.4999,23.4999,23.4999,23.4999,502,0
+MDV_A.US,D,20240418,000000,23.4999,23.4999,23.2601,23.2601,2179,0
+MDV_A.US,D,20240422,000000,23.26,23.26,23.26,23.26,350,0
+MDV_A.US,D,20240423,000000,23.62,23.62,23.2737,23.5199,1116,0
+MDV_A.US,D,20240424,000000,23.4224,23.47,23.37,23.47,1111,0
+MDV_A.US,D,20240425,000000,23.4871,23.4871,23.38,23.4,1970,0
+MDV_A.US,D,20240426,000000,23.66,23.66,23.28,23.42,4594,0
+MDV_A.US,D,20240429,000000,23.41,23.685,23.3801,23.52,2954,0
+MDV_A.US,D,20240430,000000,23.6,23.6,23.6,23.6,174,0
+MDV_A.US,D,20240502,000000,23.7001,23.8,23.7,23.8,562,0
+MDV_A.US,D,20240503,000000,23.9599,23.9599,23.9597,23.9597,348,0
+MDV_A.US,D,20240506,000000,23.7207,23.85,23.7207,23.85,616,0
+MDV_A.US,D,20240507,000000,23.89,23.89,23.88,23.88,725,0
+MDV_A.US,D,20240509,000000,23.95,23.969,23.95,23.969,754,0
+MDV_A.US,D,20240510,000000,23.95,23.95,23.51,23.63,2386,0
+MDV_A.US,D,20240513,000000,23.99,24.0002,23.99,24.0002,1140,0
+MDV_A.US,D,20240514,000000,24,24.29,24,24.176,2005,0
+MDV_A.US,D,20240515,000000,24.44,24.49,24.31,24.31,2284,0
+MDV_A.US,D,20240516,000000,24.31,24.31,24.28,24.285,702,0
+MDV_A.US,D,20240517,000000,24.5,24.5,24.3,24.31,4312,0
+MDV_A.US,D,20240520,000000,24.28,24.3366,24.28,24.31,4947,0
+MDV_A.US,D,20240521,000000,24.34,24.43,24.33,24.38,2970,0
+MDV_A.US,D,20240522,000000,24.28,24.32,24.28,24.32,1110,0
+MDV_A.US,D,20240523,000000,24.39,24.5,24.01,24.04,7016,0
+MDV_A.US,D,20240524,000000,24.2,24.3,24.2,24.25,619,0
+MDV_A.US,D,20240528,000000,24.55,24.55,24.27,24.33,1325,0
+MDV_A.US,D,20240529,000000,24.14,24.3,24.14,24.2706,1065,0
+MDV_A.US,D,20240530,000000,24.37,24.37,24.348,24.348,1446,0
+MDV_A.US,D,20240531,000000,24.3,24.4,24.28,24.3667,1811,0
+MDV_A.US,D,20240603,000000,24.35,24.59,24.29,24.29,1213,0
+MDV_A.US,D,20240604,000000,24.52,24.55,24.52,24.53,874,0
+MDV_A.US,D,20240605,000000,24.6,24.6083,24.453,24.453,1781,0
+MDV_A.US,D,20240606,000000,24.475,24.475,24.38,24.38,335,0
+MDV_A.US,D,20240607,000000,24.26,24.5499,24.26,24.5499,1840,0
+MDV_A.US,D,20240610,000000,24.55,24.55,24.49,24.49,624,0
+MDV_A.US,D,20240611,000000,24.4,24.55,24.4,24.5499,3121,0
+MDV_A.US,D,20240612,000000,24.4,24.4,24.04,24.38,2078,0
+MDV_A.US,D,20240613,000000,24.331,24.345,24.331,24.345,990,0
+MDV_A.US,D,20240614,000000,24.22,24.22,24.01,24.0201,2945,0
+MDV_A.US,D,20240617,000000,24.35,24.36,24.0001,24.36,1900,0
+MDV_A.US,D,20240618,000000,24.33,24.36,24.33,24.35,1769,0
+MDV_A.US,D,20240620,000000,24.16,24.16,24.16,24.16,134,0
+MDV_A.US,D,20240621,000000,24.2496,24.2496,24.06,24.24,1101,0
+MDV_A.US,D,20240624,000000,24.4999,24.5,24.3,24.3,935,0
+MDV_A.US,D,20240625,000000,24.38,24.38,24.38,24.38,144,0
+MDV_A.US,D,20240627,000000,24.39,24.39,24.23,24.24,1702,0
+MDV_A.US,D,20240628,000000,23.945,23.945,23.75,23.8069,1638,0
+MDV_A.US,D,20240701,000000,23.73,23.8,23.73,23.74,2219,0
+MDV_A.US,D,20240702,000000,23.665,23.675,23.665,23.675,706,0
+MDV_A.US,D,20240708,000000,23.54,23.6,23.38,23.4,6070,0
+MDV_A.US,D,20240709,000000,23.5099,23.51,23.4582,23.4582,1063,0
+MDV_A.US,D,20240710,000000,23.52,23.55,23.4,23.55,1299,0
+MDV_A.US,D,20240711,000000,23.5274,23.63,23.3301,23.3301,431,0
+MDV_A.US,D,20240712,000000,23.64,23.64,23.418,23.418,1085,0
+MDV_A.US,D,20240715,000000,23.79,23.93,23.79,23.79,785,0
+MDV_A.US,D,20240716,000000,23.83,23.83,23.83,23.83,505,0
+MDV_A.US,D,20240717,000000,23.92,23.96,23.68,23.9,2576,0
+MDV_A.US,D,20240718,000000,23.77,23.77,23.77,23.77,235,0
+MDV_A.US,D,20240719,000000,23.8,23.8,23.764,23.8,725,0
+MDV_A.US,D,20240722,000000,23.8,23.8,23.8,23.8,269,0
+MDV_A.US,D,20240724,000000,23.6,23.98,23.47,23.8,1200,0
+MDV_A.US,D,20240726,000000,23.8,23.8,23.58,23.8,2777,0
+MDV_A.US,D,20240729,000000,23.99,23.99,23.76,23.94,2452,0
+MDV_A.US,D,20240730,000000,24.2,24.21,23.5801,24.21,4903,0
+MDV_A.US,D,20240731,000000,24.34,24.35,24.34,24.35,811,0
+MDV_A.US,D,20240801,000000,24.3214,24.3214,23.99,24,4862,0
+MDV_A.US,D,20240802,000000,23.75,24,23.66,23.66,1902,0
+MDV_A.US,D,20240805,000000,23.66,23.99,23.57,23.6598,4329,0
+MDV_A.US,D,20240807,000000,23.58,23.655,23.57,23.655,1819,0
+MDV_A.US,D,20240808,000000,23.65,23.66,23.52,23.66,731,0
+MDV_A.US,D,20240809,000000,23.7,23.7,23.62,23.62,2673,0
+MDV_A.US,D,20240812,000000,23.7,23.7,23.7,23.7,184,0
+MDV_A.US,D,20240813,000000,23.7,23.8,23.7,23.7228,1784,0
+MDV_A.US,D,20240814,000000,23.8,23.8,23.79,23.8,1474,0
+MDV_A.US,D,20240815,000000,23.8,23.8,23.755,23.8,2655,0
+MDV_A.US,D,20240816,000000,24.99,24.99,24.05,24.5,7944,0
+MDV_A.US,D,20240819,000000,24,24.1,23.755,23.9075,11224,0
+MDV_A.US,D,20240820,000000,23.75,24.142,23.75,23.83,2081,0
+MDV_A.US,D,20240821,000000,23.84,24.2989,23.67,23.68,1371,0
+MDV_A.US,D,20240822,000000,23.9,23.9,23.7999,23.8,1475,0
+MDV_A.US,D,20240823,000000,23.8,23.8,23.7925,23.8,3963,0
+MDV_A.US,D,20240826,000000,23.87,23.87,23.7501,23.8,3380,0
+MDV_A.US,D,20240827,000000,23.71,24.2899,23.71,23.71,4254,0
+MDV_A.US,D,20240828,000000,23.71,23.73,23.6625,23.7,7087,0
+MDV_A.US,D,20240829,000000,23.8,23.8,23.765,23.791,1109,0
+MDV_A.US,D,20240830,000000,23.7601,24.07,23.7601,24.065,1708,0
+MDV_A.US,D,20240903,000000,24.37,24.45,24.1,24.1845,30052,0
+MDV_A.US,D,20240904,000000,24.42,24.42,24.1692,24.1982,13285,0
+MDV_A.US,D,20240905,000000,24.46,24.46,24.1761,24.19,5241,0
+MDV_A.US,D,20240906,000000,24.27,24.28,24.2402,24.245,1953,0
+MDV_A.US,D,20240909,000000,24.25,24.28,24.16,24.28,3461,0
+MDV_A.US,D,20240910,000000,24.275,24.3,24.275,24.3,2561,0
+MDV_A.US,D,20240911,000000,24.3,24.3,24.2769,24.3,12870,0
+MDV_A.US,D,20240912,000000,24.3,24.3,24.22,24.27,8081,0
+MDV_A.US,D,20240913,000000,24.28,24.3,24.28,24.28,5385,0
+MDV_A.US,D,20240916,000000,24.3,24.3,24.25,24.25,14807,0
+MDV_A.US,D,20240917,000000,24.29,24.3,24.27,24.3,3931,0
+MDV_A.US,D,20240918,000000,24.2857,24.3,24.2182,24.3,2690,0
+MDV_A.US,D,20240919,000000,24.4742,24.69,24.46,24.69,6256,0
+MDV_A.US,D,20240920,000000,24.89,24.89,24.51,24.78,2685,0
+MDV_A.US,D,20240923,000000,24.78,24.78,24.75,24.77,20640,0
+MDV_A.US,D,20240924,000000,24.78,24.78,24.7,24.7705,14006,0
+MDV_A.US,D,20240925,000000,24.74,24.78,24.74,24.7499,3887,0
+MDV_A.US,D,20240926,000000,24.75,24.75,24.7075,24.7128,4218,0
+MDV_A.US,D,20240927,000000,24.89,24.89,24.7,24.73,5542,0
+MDV_A.US,D,20240930,000000,24.36,24.4999,24.36,24.4999,990,0
+MDV_A.US,D,20241001,000000,24.73,24.73,24.5,24.71,6706,0
+MDV_A.US,D,20241002,000000,24.8,24.8,24.62,24.66,3636,0
+MDV_A.US,D,20241003,000000,24.66,24.72,24.66,24.72,855,0
+MDV_A.US,D,20241004,000000,24.73,24.73,24.6,24.67,25710,0
+MDV_A.US,D,20241007,000000,24.57,24.7,24.5,24.66,3981,0
+MDV_A.US,D,20241008,000000,24.51,24.73,24.51,24.715,4040,0
+MDV_A.US,D,20241009,000000,24.73,24.73,24.54,24.73,3581,0
+MDV_A.US,D,20241010,000000,24.75,24.8,24.73,24.765,3474,0
+MDV_A.US,D,20241011,000000,24.8,24.8,24.73,24.73,1461,0
+MDV_A.US,D,20241014,000000,24.95,24.98,24.7725,24.98,3771,0
+MDV_A.US,D,20241015,000000,24.99,24.99,24.74,24.93,1174,0
+MDV_A.US,D,20241016,000000,24.88,24.88,24.73,24.81,6168,0
+MDV_A.US,D,20241017,000000,24.81,24.86,24.7558,24.86,2121,0
+MDV_A.US,D,20241018,000000,24.8328,24.85,24.82,24.82,2320,0
+MDV_A.US,D,20241021,000000,24.85,24.85,24.8,24.825,2625,0
+MDV_A.US,D,20241022,000000,24.88,24.99,24.88,24.99,1288,0
+MDV_A.US,D,20241023,000000,24.75,24.99,24.75,24.95,3329,0
+MDV_A.US,D,20241024,000000,24.85,24.85,24.75,24.75,743,0
+MDV_A.US,D,20241025,000000,24.9728,25,24.75,24.75,4732,0
+MDV_A.US,D,20241028,000000,24.75,24.75,24.75,24.75,228,0
+MDV_A.US,D,20241029,000000,24.75,24.9,24.75,24.9,955,0
+MDV_A.US,D,20241030,000000,24.8211,24.8211,24.7707,24.7707,537,0
+MDV_A.US,D,20241031,000000,24.8347,24.8347,24.76,24.76,873,0
+MDV_A.US,D,20241101,000000,24.87,24.8851,24.76,24.76,6576,0
+MDV_A.US,D,20241104,000000,24.89,24.9099,24.89,24.9099,1209,0
+MDV_A.US,D,20241105,000000,24.8224,24.85,24.76,24.76,725,0
+MDV_A.US,D,20241106,000000,24.8901,24.8901,24.8901,24.8901,756,0
+MDV_A.US,D,20241107,000000,24.875,24.88,24.6547,24.6547,1185,0
+MDV_A.US,D,20241108,000000,24.61,24.6215,24.61,24.6215,601,0
+MDV_A.US,D,20241111,000000,24.5623,24.99,24.5623,24.765,1422,0
+MDV_A.US,D,20241112,000000,24.8,24.8,24.8,24.8,275,0
+MDV_A.US,D,20241113,000000,24.75,24.97,24.72,24.81,3297,0
+MDV_A.US,D,20241114,000000,24.4018,24.75,24.4018,24.6,1784,0
+MDV_A.US,D,20241115,000000,24.822,24.9374,24.655,24.729,1694,0
+MDV_A.US,D,20241118,000000,24.66,24.7,24.14,24.6899,2179,0
+MDV_A.US,D,20241120,000000,24.9618,24.9618,24.9618,24.9618,1026,0
+MDV_A.US,D,20241121,000000,24.6776,24.99,24.6776,24.7,2276,0
+MDV_A.US,D,20241122,000000,24.88,24.8891,24.7,24.7,1748,0
+MDV_A.US,D,20241125,000000,24.7444,24.7444,24.7444,24.7444,519,0
+MDV_A.US,D,20241126,000000,24.21,24.63,24.1866,24.45,1907,0
+MDV_A.US,D,20241127,000000,24.7243,24.7243,24.235,24.2377,1002,0
+MDV_A.US,D,20241202,000000,24.2346,24.5,24.2346,24.5,1016,0
+MDV_A.US,D,20241203,000000,24.31,24.42,24.31,24.3622,1025,0
+MDV_A.US,D,20241204,000000,24.41,24.4189,24.41,24.41,654,0
+MDV_A.US,D,20241206,000000,24.3999,24.3999,24.09,24.15,2524,0
+MDV_A.US,D,20241209,000000,24.38,24.38,24.1,24.38,271,0
+MDV_A.US,D,20241210,000000,24.2547,24.99,24.2,24.99,3309,0
+MDV_A.US,D,20241211,000000,24.29,24.97,24.29,24.5179,3967,0
+MDV_A.US,D,20241212,000000,24.97,24.97,24.3701,24.3701,1507,0
+MDV_A.US,D,20241213,000000,24.5,24.5,24.39,24.5,470,0
+MDV_A.US,D,20241216,000000,24.7072,24.97,24.5,24.5,1586,0
+MDV_A.US,D,20241217,000000,24.8348,24.8348,24.4465,24.4465,1701,0
+MDV_A.US,D,20241219,000000,24.735,24.735,24.5,24.52,1134,0
+MDV_A.US,D,20241220,000000,24.25,24.6549,24.215,24.5833,3250,0
+MDV_A.US,D,20241223,000000,24.83,25.1465,24.8,24.93,9537,0
+MDV_A.US,D,20241224,000000,24.8063,24.8063,24.79,24.79,593,0
+MDV_A.US,D,20241226,000000,24.89,24.89,24.6528,24.85,2562,0
+MDV_A.US,D,20241227,000000,24.88,24.88,24.51,24.51,4407,0
+MDV_A.US,D,20241230,000000,24.7079,24.7093,24.51,24.5138,5681,0
+MDV_A.US,D,20241231,000000,23.99,24.01,23.91,24,3629,0
+MDV_A.US,D,20250102,000000,23.81,24.49,23.81,24.308,4186,0
+MDV_A.US,D,20250103,000000,24.4823,24.51,24,24.05,3688,0
+MDV_A.US,D,20250106,000000,24.0692,24.1,24.0692,24.1,2003,0
+MDV_A.US,D,20250107,000000,24.39,24.4563,24.29,24.35,1880,0
+MDV_A.US,D,20250108,000000,24.03,24.03,23.7101,24,4868,0
+MDV_A.US,D,20250110,000000,24.3254,24.3254,23.66,23.7,4673,0
+MDV_A.US,D,20250113,000000,24.0643,24.0643,23.67,23.7,949,0
+MDV_A.US,D,20250114,000000,23.63,24.05,23.63,23.8,3120,0
+MDV_A.US,D,20250115,000000,24.03,24.03,23.8158,23.8158,1918,0
+MDV_A.US,D,20250116,000000,23.9,24.09,23.6452,24.0899,3140,0
+MDV_A.US,D,20250117,000000,23.9803,24.09,23.9803,24,2086,0
+MDV_A.US,D,20250121,000000,23.8108,24.0888,23.8108,23.9273,4807,0
+MDV_A.US,D,20250122,000000,23.9,23.9,23.7818,23.7818,679,0
+MDV_A.US,D,20250123,000000,24.05,24.05,23.905,24,2629,0
+MDV_A.US,D,20250124,000000,23.92,24.0006,23.9,24.0001,2391,0
+MDV_A.US,D,20250127,000000,23.991,24,23.9,23.9,3440,0
+MDV_A.US,D,20250128,000000,23.8789,23.9779,23.8789,23.9779,1125,0
+MDV_A.US,D,20250129,000000,23.92,23.92,23.91,23.92,768,0
+MDV_A.US,D,20250130,000000,23.9317,24.0756,23.9317,24.0756,2665,0
+MDV_A.US,D,20250131,000000,23.85,23.9172,23.85,23.9172,1688,0
+MDV_A.US,D,20250203,000000,23.93,24.05,23.93,23.93,478,0
+MDV_A.US,D,20250204,000000,24,24,24,24,552,0
+MDV_A.US,D,20250205,000000,24,24,23.86,23.86,5440,0
+MDV_A.US,D,20250206,000000,23.87,23.88,23.83,23.87,760,0
+MDV_A.US,D,20250207,000000,23.89,23.99,23.84,23.99,2016,0
+MDV_A.US,D,20250210,000000,23.87,24.05,23.71,23.78,5542,0
+MDV_A.US,D,20250211,000000,23.765,23.78,23.7526,23.7526,2017,0
+MDV_A.US,D,20250212,000000,23.71,23.7761,23.61,23.776,4194,0
+MDV_A.US,D,20250213,000000,23.78,23.78,23.725,23.725,390,0
+MDV_A.US,D,20250214,000000,23.73,23.73,23.62,23.62,849,0
+MDV_A.US,D,20250218,000000,23.7307,23.7307,23.62,23.6843,1066,0
+MDV_A.US,D,20250219,000000,23.7,23.74,23.69,23.74,1393,0
+MDV_A.US,D,20250220,000000,23.7035,23.78,23.69,23.69,1083,0
+MDV_A.US,D,20250221,000000,23.7019,23.75,23.69,23.75,542,0
+MDV_A.US,D,20250225,000000,23.7,23.7,23.68,23.68,2722,0
+MDV_A.US,D,20250226,000000,23.67,23.67,23.612,23.612,1093,0
+MDV_A.US,D,20250227,000000,23.6684,23.6684,23.51,23.51,2035,0
+MDV_A.US,D,20250228,000000,23.6614,23.6645,23.6599,23.6599,702,0
+MDV_A.US,D,20250303,000000,23.59,23.68,23.5101,23.5101,13507,0
+MDV_A.US,D,20250304,000000,23.6899,23.89,23.6,23.89,6995,0
+MDV_A.US,D,20250305,000000,23.92,23.99,23.555,23.58,307732,0
+MDV_A.US,D,20250306,000000,23.555,23.6,23.555,23.6,580,0
+MDV_A.US,D,20250307,000000,23.5342,23.89,23.5342,23.88,3522,0
+MDV_A.US,D,20250310,000000,23.85,23.85,23.85,23.85,323,0
+MDV_A.US,D,20250312,000000,23.8937,23.94,23.8937,23.94,1015,0
+MDV_A.US,D,20250313,000000,23.9,24.02,23.85,24.02,3276,0
+MDV_A.US,D,20250314,000000,24.02,24.09,23.85,23.949,18511,0
+MDV_A.US,D,20250317,000000,24.025,24.2781,24.02,24.05,27981,0
+MDV_A.US,D,20250318,000000,24.02,24.1,23.96,24.01,42611,0
+MDV_A.US,D,20250319,000000,24.16,24.2,24.16,24.2,1209,0
+MDV_A.US,D,20250320,000000,24.0347,24.1,24.0198,24.0198,2087,0
+MDV_A.US,D,20250321,000000,24.1,24.59,24.0807,24.46,8937,0
+MDV_A.US,D,20250324,000000,24.44,24.44,24.11,24.28,15547,0
+MDV_A.US,D,20250325,000000,24.13,24.38,24.13,24.27,23296,0
+MDV_A.US,D,20250326,000000,24.3555,24.3899,24.15,24.3899,2389,0
+MDV_A.US,D,20250327,000000,24.35,24.65,24.35,24.5,4197,0
+MDV_A.US,D,20250328,000000,24.44,24.47,24.44,24.47,517,0
+MDV_A.US,D,20250331,000000,24.44,24.5,24.08,24.3,15403,0
+MDV_A.US,D,20250401,000000,23.875,24.2,23.75,24.01,16584,0
+MDV_A.US,D,20250402,000000,24.03,24.2,24,24,2905,0
+MDV_A.US,D,20250403,000000,24,24.16,23.79,24.03,15873,0
+MDV_A.US,D,20250404,000000,23.97,24.1,23.75,23.99,104269,0
+MDV_A.US,D,20250407,000000,23.95,24.1,23.95,23.95,18814,0
+MDV_A.US,D,20250408,000000,24.1,24.18,23.97,23.9799,12580,0
+MDV_A.US,D,20250409,000000,23.98,24.08,23.97,23.97,4885,0
+MDV_A.US,D,20250410,000000,23.97,24.0776,23.95,24.0189,1118,0
+MDV_A.US,D,20250411,000000,24.0411,24.19,23.9897,24.1899,7399,0
+MDV_A.US,D,20250414,000000,24.09,24.19,24.0282,24.1899,4076,0
+MDV_A.US,D,20250415,000000,24.184,24.29,24.0073,24.1616,4769,0
+MDV_A.US,D,20250416,000000,24.39,24.69,24.2501,24.69,2411,0
+MDV_A.US,D,20250417,000000,24.3,24.7,24.3,24.4713,3770,0
+MDV_A.US,D,20250421,000000,24.6895,24.72,24.278,24.67,3905,0
+MDV_A.US,D,20250422,000000,24.5437,24.75,24.2748,24.68,2179,0
+MDV_A.US,D,20250423,000000,24.505,24.75,24.505,24.75,870,0
+MDV_A.US,D,20250424,000000,24.535,24.535,24.5,24.5,754,0
+MDV_A.US,D,20250425,000000,24.47,24.47,24.38,24.47,532,0
+MDV_A.US,D,20250428,000000,24.62,24.62,24.55,24.58,434,0
+MDV_A.US,D,20250429,000000,24.5706,24.7126,24.5706,24.7126,2233,0
+MDV_A.US,D,20250430,000000,24.6,24.71,24.6,24.634,697,0
+MDV_A.US,D,20250501,000000,24.6655,24.6655,24.6655,24.6655,419,0
+MDV_A.US,D,20250502,000000,24.6336,24.64,24.58,24.64,482,0
+MDV_A.US,D,20250505,000000,24.6256,24.76,24.6256,24.6589,2033,0
+MDV_A.US,D,20250506,000000,24.57,24.66,24.5005,24.66,3289,0
+MDV_A.US,D,20250507,000000,24.4711,24.6399,24.43,24.6399,2755,0
+MDV_A.US,D,20250508,000000,24.6264,24.66,24.4521,24.4521,1007,0
+MDV_A.US,D,20250509,000000,24.4618,24.4618,24.265,24.265,3107,0
+MDV_A.US,D,20250512,000000,24.44,24.66,24.43,24.5889,2856,0
+MDV_A.US,D,20250513,000000,24.47,24.6599,24.4195,24.5708,5732,0
+MDV_A.US,D,20250514,000000,24.42,24.42,24.35,24.35,1721,0
+MDV_A.US,D,20250515,000000,24.3501,24.66,24.3501,24.5281,1487,0
+MDV_A.US,D,20250516,000000,24.569,24.569,24.569,24.569,1093,0
+MDV_A.US,D,20250519,000000,24.44,24.54,24.3668,24.3668,936,0
+MDV_A.US,D,20250520,000000,24.4831,24.4831,24.4831,24.4831,904,0
+MDV_A.US,D,20250521,000000,24.5,24.59,24.5,24.5,601,0
+MDV_A.US,D,20250522,000000,24.5001,24.5001,24.26,24.26,2340,0
+MDV_A.US,D,20250523,000000,24.26,24.305,24.26,24.305,432,0
+MDV_A.US,D,20250527,000000,24.4765,24.4765,24.3895,24.3895,439,0
+MDV_A.US,D,20250528,000000,24.3,24.3,24.3,24.3,1185,0
+MDV_A.US,D,20250529,000000,24.44,24.5,24.2942,24.33,1136,0
+MDV_A.US,D,20250530,000000,24.33,24.33,24.33,24.33,137,0
+MDV_A.US,D,20250602,000000,24.33,24.3301,24.33,24.3301,983,0
+MDV_A.US,D,20250603,000000,24.33,24.54,24.33,24.46,1689,0
+MDV_A.US,D,20250604,000000,24.53,24.53,24.36,24.4013,2055,0
+MDV_A.US,D,20250605,000000,24.3393,24.3393,24.3393,24.3393,342,0
+MDV_A.US,D,20250606,000000,24.3668,24.406,24.33,24.406,1792,0
+MDV_A.US,D,20250609,000000,24.3732,24.41,24.3401,24.4023,898,0
+MDV_A.US,D,20250610,000000,24.41,24.49,24.3301,24.3301,1830,0
+MDV_A.US,D,20250611,000000,24.59,24.62,24.48,24.5757,6596,0
+MDV_A.US,D,20250612,000000,24.4848,24.5789,24.3837,24.3837,2273,0
+MDV_A.US,D,20250613,000000,24.3717,24.51,24.3717,24.49,1853,0
+MDV_A.US,D,20250616,000000,24.5181,24.5181,24.37,24.37,3702,0
+MDV_A.US,D,20250617,000000,24.35,24.51,24.35,24.5,2495,0
+MDV_A.US,D,20250620,000000,24.5698,24.5698,24.5698,24.5698,169,0
+MDV_A.US,D,20250623,000000,24.5,24.63,24.4642,24.505,814,0
+MDV_A.US,D,20250624,000000,24.52,24.5201,24.5,24.5,886,0
+MDV_A.US,D,20250625,000000,24.487,24.487,24.487,24.487,332,0
+MDV_A.US,D,20250626,000000,24.605,24.66,24.575,24.66,3320,0
+MDV_A.US,D,20250627,000000,24.58,24.6371,24.58,24.59,831,0
+MDV_A.US,D,20250630,000000,24.57,24.57,24.35,24.43,4805,0
+MDV_A.US,D,20250701,000000,24.57,24.57,24.3707,24.55,949,0
+MDV_A.US,D,20250702,000000,24.37,24.56,24.3501,24.55,1763,0
+MDV_A.US,D,20250703,000000,24.57,24.57,24.3701,24.455,3097,0
+MDV_A.US,D,20250707,000000,24.53,24.7,24.306,24.7,14586,0
+MDV_A.US,D,20250708,000000,24.62,24.68,24.55,24.58,3698,0
+MDV_A.US,D,20250709,000000,24.58,24.74,24.5,24.73,3519,0
+MDV_A.US,D,20250710,000000,24.43,24.43,24.43,24.43,547,0
+MDV_A.US,D,20250711,000000,24.4677,24.5964,24.4677,24.5964,517,0
+MDV_A.US,D,20250714,000000,24.7267,24.7267,24.52,24.52,2201,0
+MDV_A.US,D,20250715,000000,24.52,24.52,24.1301,24.21,4784,0
+MDV_A.US,D,20250717,000000,24.43,24.43,24.43,24.43,1723,0
+MDV_A.US,D,20250718,000000,24.31,24.3401,24.21,24.22,2894,0
+MDV_A.US,D,20250721,000000,24.76,24.76,24.0888,24.15,2657,0
+MDV_A.US,D,20250723,000000,24.15,24.1501,24.1,24.1,3895,0
+MDV_A.US,D,20250724,000000,24.12,24.12,24.1,24.1,1203,0
+MDV_A.US,D,20250725,000000,24.1,24.15,24.1,24.1396,1222,0
+MDV_A.US,D,20250728,000000,24.14,24.22,24.14,24.2175,4264,0
+MDV_A.US,D,20250729,000000,24.1014,24.22,24.1014,24.1946,2108,0
+MDV_A.US,D,20250730,000000,24.24,24.27,24.1998,24.1998,2430,0
+MDV_A.US,D,20250731,000000,24.1001,24.24,24.1001,24.228,3136,0
+MDV_A.US,D,20250801,000000,24.35,24.3677,24.34,24.34,863,0
+MDV_A.US,D,20250804,000000,24.27,24.3899,24.2641,24.3899,997,0
+MDV_A.US,D,20250805,000000,24.421,24.421,24.421,24.421,363,0
+MDV_A.US,D,20250806,000000,24.34,24.34,24.3085,24.315,678,0
+MDV_A.US,D,20250807,000000,24.87,24.87,24.345,24.345,1011,0
+MDV_A.US,D,20250808,000000,24.27,24.438,24.2024,24.32,5997,0
+MDV_A.US,D,20250811,000000,24.5506,24.7,24.52,24.7,6443,0
+MDV_A.US,D,20250812,000000,24.55,24.7899,24.5439,24.5439,1272,0
+MDV_A.US,D,20250813,000000,24.678,24.678,24.678,24.678,712,0
+MDV_A.US,D,20250814,000000,24.77,24.77,24.7234,24.7234,747,0
+MDV_A.US,D,20250815,000000,24.6644,24.79,24.6644,24.78,362,0
+MDV_A.US,D,20250818,000000,24.62,24.8,24.54,24.54,603,0
+MDV_A.US,D,20250820,000000,24.9108,24.9108,24.9108,24.9108,387,0
+MDV_A.US,D,20250821,000000,24.694,24.694,24.694,24.694,1087,0
+MDV_A.US,D,20250825,000000,24.65,24.902,24.6,24.74,1334,0
+MDV_A.US,D,20250826,000000,24.93,24.93,24.93,24.93,293,0
+MDV_A.US,D,20250827,000000,24.93,24.93,24.6079,24.75,2733,0
+MDV_A.US,D,20250828,000000,24.64,24.66,24.54,24.6172,2271,0
+MDV_A.US,D,20250902,000000,24.75,24.75,24.55,24.562,2710,0
+MDV_A.US,D,20250903,000000,24.7398,24.7398,24.7,24.7398,854,0
+MDV_A.US,D,20250904,000000,24.56,24.75,24.56,24.6663,1505,0
+MDV_A.US,D,20250905,000000,24.594,25.468,24.55,25.38,20590,0
+MDV_A.US,D,20250908,000000,25.3,25.3968,25.3,25.3968,1744,0
+MDV_A.US,D,20250909,000000,25.5,25.5,24.63,25.27,2005,0
+MDV_A.US,D,20250910,000000,25.03,25.19,24.9412,24.9412,1271,0
+MDV_A.US,D,20250911,000000,25.2,25.3,25.1,25.3,2012,0
+MDV_A.US,D,20250912,000000,25.06,25.1,25,25,1266,0
+MDV_A.US,D,20250915,000000,25.2839,25.2839,25.27,25.27,471,0
+MDV_A.US,D,20250916,000000,25.4,25.4,25.3,25.3,1274,0
+MDV_A.US,D,20250917,000000,25.2999,25.4,25.19,25.4,1941,0
+MDV_A.US,D,20250918,000000,24.8375,25.5,24.8375,25.5,2071,0
+MDV_A.US,D,20250919,000000,25.18,25.5,25.18,25.5,992,0
+MDV_A.US,D,20250923,000000,25.3942,27.5399,25.21,25.77,14423,0
+MDV_A.US,D,20250924,000000,25.44,25.44,25.44,25.44,203,0
+MDV_A.US,D,20250925,000000,25.4714,25.4714,25.4714,25.4714,291,0
+MDV_A.US,D,20250929,000000,25.75,25.75,25.456,25.53,883,0
+MDV_A.US,D,20250930,000000,25.1,25.57,25.1,25.25,450,0
+MDV_A.US,D,20251001,000000,25.24,25.255,25.0208,25.255,2522,0
+MDV_A.US,D,20251003,000000,25.15,25.15,25.15,25.15,700,0
+MDV_A.US,D,20251006,000000,25.2638,25.2638,25.2525,25.2525,741,0
+MDV_A.US,D,20251007,000000,25.2252,25.3056,25.2252,25.3056,803,0
+MDV_A.US,D,20251009,000000,25.05,25.06,25.03,25.03,2288,0
+MDV_A.US,D,20251013,000000,25.03,25.205,25,25.205,2061,0
+MDV_A.US,D,20251014,000000,25.1,25.1,25,25.0825,2233,0
+MDV_A.US,D,20251015,000000,25.4944,25.4944,25.4944,25.4944,621,0
+MDV_A.US,D,20251016,000000,25.39,25.4263,25.01,25.01,2860,0
+MDV_A.US,D,20251017,000000,25.1582,25.1582,25,25.1582,552,0
+MDV_A.US,D,20251020,000000,25.0607,25.12,25.0607,25.12,433,0
+MDV_A.US,D,20251021,000000,25.06,25.12,25.01,25.0547,1497,0
+MDV_A.US,D,20251022,000000,25,25.0517,25,25.0517,951,0
+MDV_A.US,D,20251023,000000,25.02,25.02,25.02,25.02,290,0
+MDV_A.US,D,20251024,000000,25.06,25.12,25.06,25.06,1127,0
+MDV_A.US,D,20251027,000000,25.195,25.195,25,25.195,386,0
+MDV_A.US,D,20251028,000000,25.075,25.1326,25.075,25.1326,760,0
+MDV_A.US,D,20251029,000000,25.0534,25.2662,25,25.2662,1453,0
+MDV_A.US,D,20251030,000000,25.2472,25.2472,25.05,25.2472,1483,0
+MDV_A.US,D,20251031,000000,25.2262,25.2262,25.2262,25.2262,1124,0
+MDV_A.US,D,20251103,000000,25.14,25.3899,25.01,25.25,1274,0
+MDV_A.US,D,20251105,000000,25.38,25.38,25.38,25.38,877,0
+MDV_A.US,D,20251106,000000,25.38,25.44,25.38,25.38,304,0
+MDV_A.US,D,20251107,000000,25.03,25.03,25.03,25.03,129,0
+MDV_A.US,D,20251110,000000,25.2954,25.2954,25.2765,25.2765,733,0
+MDV_A.US,D,20251111,000000,25.08,25.08,25.08,25.08,148,0
+MDV_A.US,D,20251112,000000,25.27,25.27,25.27,25.27,1012,0
+MDV_A.US,D,20251113,000000,25.47,25.499,25.09,25.24,2125,0
+MDV_A.US,D,20251114,000000,25.0101,25.04,25.01,25.0112,1088,0
+MDV_A.US,D,20251117,000000,25.25,25.3,25,25.1806,4607,0
+MDV_A.US,D,20251118,000000,25.19,25.25,25.1718,25.1718,1107,0
+MDV_A.US,D,20251119,000000,25.04,25.04,25,25,1089,0
+MDV_A.US,D,20251120,000000,25.12,25.12,24.56,24.56,2523,0
+MDV_A.US,D,20251121,000000,24.57,24.86,24.57,24.75,3287,0
+MDV_A.US,D,20251124,000000,24.9,24.91,24.76,24.76,2173,0
+MDV_A.US,D,20251125,000000,24.5621,24.8,24.56,24.695,7893,0
+MDV_A.US,D,20251126,000000,24.75,24.9899,24.41,24.7884,7493,0
+MDV_A.US,D,20251128,000000,24.95,24.99,24.95,24.99,673,0
+MDV_A.US,D,20251201,000000,25.14,25.16,24.695,24.8,19547,0
+MDV_A.US,D,20251202,000000,25.03,25.17,24.57,24.5701,3741,0
+MDV_A.US,D,20251203,000000,24.919,24.96,24.67,24.77,1722,0
+MDV_A.US,D,20251205,000000,24.8485,25.095,24.8485,25.0555,1622,0
+MDV_A.US,D,20251208,000000,25.09,25.14,24.7587,25,7845,0
+MDV_A.US,D,20251209,000000,25.05,25.05,24.8742,24.8742,4109,0
+MDV_A.US,D,20251210,000000,24.91,25.14,24.9,25.14,1170,0
+MDV_A.US,D,20251212,000000,24.9545,24.9545,24.77,24.9545,618,0
+MDV_A.US,D,20251215,000000,24.94,25.0078,24.94,24.9792,892,0
+MDV_A.US,D,20251217,000000,25.18,25.18,25.18,25.18,397,0
+MDV_A.US,D,20251218,000000,24.968,25.1299,24.87,24.9001,2538,0
+MDV_A.US,D,20251219,000000,25.0075,25.13,25.0075,25.0075,2283,0
+MDV_A.US,D,20251223,000000,25.2,25.22,25.05,25.05,581,0
+MDV_A.US,D,20251224,000000,25.2,25.2,25.2,25.2,344,0
+MDV_A.US,D,20251226,000000,25.055,25.32,24.9238,25.1308,1650,0
+MDV_A.US,D,20251229,000000,25,25.79,25,25.2,3421,0
+MDV_A.US,D,20251230,000000,25.54,26,25.02,25.5049,1863,0
+MDV_A.US,D,20251231,000000,25.4,25.4,24.8,24.9395,3105,0
+MDV_A.US,D,20260102,000000,24.95,24.95,24.95,24.95,241,0
+MDV_A.US,D,20260105,000000,25.4,25.4,25.1001,25.1001,1206,0
+MDV_A.US,D,20260106,000000,25.1016,25.54,25.0101,25.02,2565,0
+MDV_A.US,D,20260107,000000,25.03,25.495,24.8201,25.2,10817,0
+MDV_A.US,D,20260108,000000,25.5,25.51,24.85,25.1,13013,0
+MDV_A.US,D,20260109,000000,25.05,25.05,24.8,24.98,12746,0
+MDV_A.US,D,20260112,000000,24.95,25.568,24.84,24.8401,14818,0
+MDV_A.US,D,20260113,000000,24.9101,25.33,24.82,24.94,17716,0
+MDV_A.US,D,20260114,000000,24.9001,25.19,24.9,25.1,6862,0
+MDV_A.US,D,20260115,000000,24.92,25.17,24.91,25,1729,0
+MDV_A.US,D,20260116,000000,25.09,25.18,25.09,25.12,2021,0
+MDV_A.US,D,20260120,000000,25.12,25.28,25.0718,25.0718,2128,0
+MDV_A.US,D,20260122,000000,25.1426,25.1426,25,25,990,0
+MDV_A.US,D,20260123,000000,25,25.16,24.96,24.96,1209,0
+MDV_A.US,D,20260126,000000,25,25.21,25,25.21,870,0
+MDV_A.US,D,20260127,000000,25,25.21,24.973,24.973,1563,0
+MDV_A.US,D,20260128,000000,25,25.09,24.9,24.9,678,0
+MDV_A.US,D,20260129,000000,25.025,25.025,24.905,24.99,726,0
+MDV_A.US,D,20260130,000000,24.99,25,24.99,25,857,0
+MDV_A.US,D,20260202,000000,24.88,25,24.81,25,3457,0
+MDV_A.US,D,20260203,000000,25,25.09,24.81,25.0854,2243,0
+MDV_A.US,D,20260204,000000,24.8201,25.1,24.8201,25.045,1981,0
+MDV_A.US,D,20260205,000000,25.36,25.36,25.0001,25.0001,768,0
+MDV_A.US,D,20260206,000000,25.02,25.02,25.02,25.02,810,0
+MDV_A.US,D,20260209,000000,25.1,25.17,25.1,25.11,835,0
+MDV_A.US,D,20260213,000000,25.2574,25.39,25.195,25.195,1414,0
+MDV_A.US,D,20260217,000000,25.21,25.34,25.05,25.165,9569,0
diff --git a/daily/us/nyse stocks/2/mei.us.txt b/daily/us/nyse stocks/2/mei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b122fca9a5c0df5b8128897add228126f3b9edc
--- /dev/null
+++ b/daily/us/nyse stocks/2/mei.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEI.US,D,20050225,000000,9.70165,9.70165,9.2068,9.41961,365565.22718728,0
+MEI.US,D,20050228,000000,9.25691,9.76317,9.16494,9.3459,220495.88494811,0
+MEI.US,D,20050301,000000,9.45066,9.58459,9.19728,9.37804,355497.60312504,0
+MEI.US,D,20050302,000000,9.35463,9.71059,9.35463,9.53399,148964.14594126,0
+MEI.US,D,20050303,000000,9.74432,10.4229,9.74432,10.3366,165799.29382746,0
+MEI.US,D,20050304,000000,10.4388,10.5698,9.96751,9.98544,103162.90747872,0
+MEI.US,D,20050307,000000,10.1451,10.3892,10.0717,10.161,78538.152188333,0
+MEI.US,D,20050308,000000,10.1123,10.4388,9.87726,9.94174,168467.39563891,0
+MEI.US,D,20050309,000000,9.85245,10.1541,9.79988,9.86933,116336.0931885,0
+MEI.US,D,20050310,000000,9.81674,9.93282,9.58459,9.65304,149444.94857218,0
+MEI.US,D,20050311,000000,9.70165,10.1451,9.70165,10.0121,109827.61816148,0
+MEI.US,D,20050314,000000,9.82567,10.2423,9.82567,10.036,140048.6338437,0
+MEI.US,D,20050315,000000,10.1858,10.2503,9.86139,9.86933,87881.044402274,0
+MEI.US,D,20050316,000000,9.83361,10.1451,9.55979,9.69373,198536.20755326,0
+MEI.US,D,20050317,000000,9.70165,9.90107,9.59253,9.83361,136217.33237587,0
+MEI.US,D,20050318,000000,9.78004,10.0975,9.60146,10.0975,395999.93292767,0
+MEI.US,D,20050321,000000,10.0121,10.3277,9.91,10.2165,125220.35815491,0
+MEI.US,D,20050322,000000,10.0439,10.6878,10.0439,10.4388,193737.25299175,0
+MEI.US,D,20050323,000000,10.5281,10.5787,10.2671,10.3803,150261.40586998,0
+MEI.US,D,20050324,000000,10.5013,10.5281,10.2761,10.2761,113337.37657005,0
+MEI.US,D,20050328,000000,10.2503,10.5608,10.2503,10.415,194768.40831971,0
+MEI.US,D,20050329,000000,10.3366,10.4616,9.93282,10.0043,142206.70183701,0
+MEI.US,D,20050330,000000,10.0797,10.285,9.95861,10.2255,122123.86825512,0
+MEI.US,D,20050331,000000,10.3088,10.3088,9.93282,10.1123,218960.74363386,0
+MEI.US,D,20050401,000000,10.0439,10.3088,9.94174,10.0121,179107.54778157,0
+MEI.US,D,20050404,000000,10.1858,10.2017,9.82567,9.9953,118312.72622675,0
+MEI.US,D,20050405,000000,10.0043,10.2017,9.88619,10.0539,145146.95608106,0
+MEI.US,D,20050406,000000,10.2017,10.2017,9.85245,9.88619,205146.4877495,0
+MEI.US,D,20050407,000000,9.98544,10.1203,9.86933,10.1203,91746.616917158,0
+MEI.US,D,20050408,000000,10.1352,10.1352,9.89412,10.0043,154710.59415699,0
+MEI.US,D,20050411,000000,9.91794,10.0043,9.68579,9.71059,137883.51004657,0
+MEI.US,D,20050412,000000,9.61932,10.0627,9.6094,10.0191,187603.74353854,0
+MEI.US,D,20050413,000000,10.0797,10.0895,9.60146,9.6342,164297.41558831,0
+MEI.US,D,20050414,000000,9.69373,9.7711,9.45066,9.51614,178746.69381539,0
+MEI.US,D,20050415,000000,9.51614,9.57665,9.12654,9.3459,165149.15190514,0
+MEI.US,D,20050418,000000,9.17357,9.45958,9.17357,9.36355,139539.60799754,0
+MEI.US,D,20050419,000000,9.26583,9.5082,9.157,9.41961,106179.76759268,0
+MEI.US,D,20050420,000000,9.33806,9.45958,9.16494,9.1821,187460.61151843,0
+MEI.US,D,20050421,000000,9.1821,9.60146,9.1821,9.45066,99825.512277471,0
+MEI.US,D,20050422,000000,9.38587,9.43677,9.13478,9.24917,199688.31951793,0
+MEI.US,D,20050425,000000,9.30234,9.52507,9.23181,9.52507,124947.19775034,0
+MEI.US,D,20050426,000000,9.54987,9.60146,9.1821,9.32903,167248.75752404,0
+MEI.US,D,20050427,000000,9.2068,9.56872,9.18885,9.29252,372034.39130736,0
+MEI.US,D,20050428,000000,9.21543,9.39481,9.06801,9.3192,279167.91752866,0
+MEI.US,D,20050429,000000,9.29252,9.49927,9.07674,9.38587,165024.16338054,0
+MEI.US,D,20050502,000000,9.41167,9.49927,9.3459,9.47348,249310.77972855,0
+MEI.US,D,20050503,000000,9.54094,9.54094,9.15006,9.29252,313916.74331174,0
+MEI.US,D,20050504,000000,9.35463,9.53399,9.24917,9.53399,183371.26922563,0
+MEI.US,D,20050505,000000,9.55979,9.55979,9.18885,9.24917,169120.56147714,0
+MEI.US,D,20050506,000000,9.39481,9.39481,9.22417,9.27476,185925.47020418,0
+MEI.US,D,20050509,000000,9.3459,9.3459,9.15006,9.32903,233986.58182927,0
+MEI.US,D,20050510,000000,9.1821,9.25691,9.10363,9.12654,249490.19873968,0
+MEI.US,D,20050511,000000,9.22417,9.22417,8.99252,9.06057,247838.1326766,0
+MEI.US,D,20050512,000000,9.01702,9.10363,8.78189,8.91721,174135.22204078,0
+MEI.US,D,20050513,000000,8.95223,9.06057,8.56591,8.75798,113167.02930668,0
+MEI.US,D,20050516,000000,8.73358,9.09469,8.73358,9.05115,254544.17021025,0
+MEI.US,D,20050517,000000,9.01702,9.1821,9.01702,9.13478,249310.77972855,0
+MEI.US,D,20050518,000000,9.22417,9.22417,9.09469,9.157,97202.76920479,0
+MEI.US,D,20050519,000000,9.16494,9.16494,9.06057,9.12654,79339.489906541,0
+MEI.US,D,20050520,000000,9.11037,9.21543,8.98517,9.17357,207571.66831555,0
+MEI.US,D,20050523,000000,9.16494,9.27476,9.14262,9.22417,214376.48710252,0
+MEI.US,D,20050524,000000,9.14262,9.81674,9.14262,9.81674,145296.135933,0
+MEI.US,D,20050525,000000,9.68579,10.1541,9.67884,10.0281,238923.62855101,0
+MEI.US,D,20050526,000000,10.0191,10.1045,9.96751,10.0439,86069.718767528,0
+MEI.US,D,20050527,000000,10.0895,10.1203,9.96751,10.036,48800.963052968,0
+MEI.US,D,20050531,000000,10.0895,10.1123,9.95861,9.96751,80966.356670303,0
+MEI.US,D,20050601,000000,10.0043,10.0627,9.86933,9.94174,157968.35957241,0
+MEI.US,D,20050602,000000,9.81674,10.0895,9.78698,10.0191,117521.46822827,0
+MEI.US,D,20050603,000000,10.0043,10.0895,9.89412,9.95861,68179.22422602,0
+MEI.US,D,20050606,000000,9.95861,10.0797,9.75325,10.036,100229.70903848,0
+MEI.US,D,20050607,000000,10.0797,10.2255,10.0717,10.0895,94779.604582683,0
+MEI.US,D,20050608,000000,10.0539,10.1045,10.0121,10.0281,67191.411692881,0
+MEI.US,D,20050609,000000,10.0121,10.2165,9.97648,10.1858,57032.062181142,0
+MEI.US,D,20050610,000000,10.2255,10.2255,10.0539,10.1203,52124.246646599,0
+MEI.US,D,20050613,000000,10.1203,10.1699,10.0281,10.1123,50037.744663336,0
+MEI.US,D,20050614,000000,10.0539,10.2255,10.036,10.1779,90165.108892163,0
+MEI.US,D,20050615,000000,10.2255,10.3803,10.0717,10.3703,157076.30437666,0
+MEI.US,D,20050616,000000,10.3703,10.4229,10.2255,10.3545,160015.55064874,0
+MEI.US,D,20050617,000000,10.4388,10.4467,10.2165,10.2335,303743.28219239,0
+MEI.US,D,20050620,000000,10.1937,10.3366,10.1541,10.2335,137708.12292334,0
+MEI.US,D,20050621,000000,10.2096,10.3803,10.1858,10.2255,30791.527818694,0
+MEI.US,D,20050622,000000,10.2017,10.4299,10.2017,10.2939,98787.301145703,0
+MEI.US,D,20050623,000000,10.8534,11.6403,10.5102,10.5191,752787.74017764,0
+MEI.US,D,20050624,000000,10.4705,10.9696,10.0191,10.1045,575205.25399059,0
+MEI.US,D,20050627,000000,10.1045,10.1045,9.79293,9.86933,175201.65638778,0
+MEI.US,D,20050628,000000,9.89412,10.0191,9.82567,9.94174,140820.74037469,0
+MEI.US,D,20050629,000000,9.85245,10.0539,9.78698,10.0191,86504.154687715,0
+MEI.US,D,20050630,000000,10.0627,10.1283,9.86933,9.91,131262.14215862,0
+MEI.US,D,20050701,000000,9.93282,10.0191,9.85245,10.0191,57146.970986018,0
+MEI.US,D,20050705,000000,9.91794,10.0043,9.86139,10.0043,150094.08252253,0
+MEI.US,D,20050706,000000,10.0043,10.0043,9.68579,9.85245,190811.11035532,0
+MEI.US,D,20050707,000000,9.66098,9.93282,9.64312,9.78004,88616.863942265,0
+MEI.US,D,20050708,000000,9.78698,10.0439,9.65304,9.95068,199576.43462897,0
+MEI.US,D,20050711,000000,10.0281,10.1123,9.87726,10.1123,146694.19305898,0
+MEI.US,D,20050712,000000,10.0895,10.4388,9.98544,10.3187,147128.62897917,0
+MEI.US,D,20050713,000000,10.3455,10.544,10.2671,10.4616,91658.923355542,0
+MEI.US,D,20050714,000000,10.415,10.6362,10.2423,10.2503,123912.0105345,0
+MEI.US,D,20050715,000000,10.1283,10.3366,9.90107,9.93282,135863.5342135,0
+MEI.US,D,20050718,000000,9.91,9.95068,9.73737,9.74432,67953.43850416,0
+MEI.US,D,20050719,000000,9.86933,10.2165,9.79988,10.1937,110454.57672844,0
+MEI.US,D,20050720,000000,10.0975,10.4616,9.94174,10.3634,91941.155507867,0
+MEI.US,D,20050721,000000,10.3366,10.3803,10.0627,10.1203,90302.193080436,0
+MEI.US,D,20050722,000000,10.0439,10.3019,10.0191,10.2939,121235.84494726,0
+MEI.US,D,20050725,000000,10.2165,10.285,10.0191,10.0797,67191.411692881,0
+MEI.US,D,20050726,000000,10.1045,10.2255,9.97648,10.1123,76210.744903621,0
+MEI.US,D,20050727,000000,10.1045,10.1779,10.0191,10.0975,75342.881035221,0
+MEI.US,D,20050728,000000,10.0539,10.3455,10.0539,10.3277,80294.039364585,0
+MEI.US,D,20050729,000000,10.2423,10.6005,10.2423,10.5539,103718.30003562,0
+MEI.US,D,20050801,000000,10.5698,10.7304,10.4616,10.5608,115520.64386267,0
+MEI.US,D,20050802,000000,10.5191,10.6005,10.3366,10.536,68232.646740567,0
+MEI.US,D,20050803,000000,10.5281,10.5281,10.1451,10.1779,74377.243885479,0
+MEI.US,D,20050804,000000,10.1203,10.2335,10.036,10.1045,151643.3354444,0
+MEI.US,D,20050805,000000,10.0717,10.1858,10.0539,10.1451,199053.2971752,0
+MEI.US,D,20050808,000000,10.1045,10.1858,10.0539,10.1045,149856.201137,0
+MEI.US,D,20050809,000000,10.1451,10.2255,10.0797,10.1045,92467.31687756,0
+MEI.US,D,20050810,000000,10.2165,10.415,9.97648,10.1283,139667.62043805,0
+MEI.US,D,20050811,000000,10.2671,10.2671,9.98544,10.0121,150587.9887891,0
+MEI.US,D,20050812,000000,9.95068,10.036,9.64312,9.80781,179748.61795615,0
+MEI.US,D,20050815,000000,9.7711,10.1123,9.70165,9.90107,87221.830732199,0
+MEI.US,D,20050816,000000,9.81674,9.95068,9.69373,9.78698,109524.21859773,0
+MEI.US,D,20050817,000000,9.73737,9.95068,9.73737,9.78698,66315.4840487,0
+MEI.US,D,20050818,000000,9.75325,9.9953,9.75325,9.7711,60444.047308361,0
+MEI.US,D,20050819,000000,9.7711,9.93282,9.65304,9.67884,58436.16713896,0
+MEI.US,D,20050822,000000,9.78004,9.79988,9.64312,9.68579,90105.63854578,0
+MEI.US,D,20050823,000000,9.62726,9.7711,9.52507,9.66098,96760.269508823,0
+MEI.US,D,20050824,000000,9.61932,9.78698,9.48142,9.62726,75201.764959058,0
+MEI.US,D,20050825,000000,9.68579,9.79988,9.54094,9.60146,66572.516901711,0
+MEI.US,D,20050826,000000,9.59253,9.71951,9.39481,9.55979,129399.40995328,0
+MEI.US,D,20050829,000000,9.60146,9.86139,9.60146,9.80781,109315.56839941,0
+MEI.US,D,20050830,000000,9.81674,10.0895,9.71059,9.98544,121359.82549989,0
+MEI.US,D,20050831,000000,9.93282,10.285,9.90107,10.285,104921.81857088,0
+MEI.US,D,20050901,000000,10.2096,10.8534,10.1937,10.7632,199690.33546187,0
+MEI.US,D,20050902,000000,10.8534,10.8942,10.1858,10.3088,286328.55042194,0
+MEI.US,D,20050906,000000,10.3187,10.7454,10.3187,10.6452,239908.41716823,0
+MEI.US,D,20050907,000000,10.6184,10.6273,10.2335,10.3455,145683.19717048,0
+MEI.US,D,20050908,000000,10.3088,10.3971,10.1203,10.3019,103657.82171726,0
+MEI.US,D,20050909,000000,10.3088,10.3971,10.1451,10.3277,66988.809326391,0
+MEI.US,D,20050912,000000,10.4229,10.8446,10.3803,10.797,158474.36150264,0
+MEI.US,D,20050913,000000,10.7454,10.7454,10.1858,10.415,155805.25171922,0
+MEI.US,D,20050914,000000,10.4229,10.5013,10.1858,10.2096,119476.9338551,0
+MEI.US,D,20050915,000000,10.2939,10.2939,10.0539,10.161,103886.63135504,0
+MEI.US,D,20050916,000000,10.2096,10.4537,10.0281,10.2592,438184.56795256,0
+MEI.US,D,20050919,000000,10.2503,10.2503,9.97648,9.98544,118301.63853506,0
+MEI.US,D,20050920,000000,10.0191,10.1352,9.89412,10.036,132640.03984515,0
+MEI.US,D,20050921,000000,9.92588,10.0895,9.7711,9.80781,133216.59981347,0
+MEI.US,D,20050922,000000,9.83361,9.87726,9.47348,9.78004,139068.88508633,0
+MEI.US,D,20050923,000000,9.75325,9.84253,9.5082,9.71059,114407.84280494,0
+MEI.US,D,20050926,000000,9.73737,9.74432,9.44372,9.74432,80381.732926201,0
+MEI.US,D,20050927,000000,9.79293,9.88619,9.41167,9.82567,124140.82017227,0
+MEI.US,D,20050928,000000,9.83361,9.83361,9.40275,9.52507,121306.40298535,0
+MEI.US,D,20050929,000000,9.5082,9.80781,9.5082,9.74432,139157.58661992,0
+MEI.US,D,20050930,000000,9.80781,9.81674,9.41167,9.61932,205022.50719687,0
+MEI.US,D,20051003,000000,9.5082,9.89412,9.41961,9.45958,239245.17161027,0
+MEI.US,D,20051004,000000,9.47348,9.76317,9.45066,9.54094,261866.07861914,0
+MEI.US,D,20051005,000000,9.5082,9.5082,9.11037,9.17357,205102.13698271,0
+MEI.US,D,20051006,000000,9.23181,9.45066,9.10363,9.23181,181267.63171883,0
+MEI.US,D,20051007,000000,9.27476,9.27476,9.11037,9.2068,124507.7219703,0
+MEI.US,D,20051010,000000,9.1821,9.22417,9.08527,9.09469,182712.05555556,0
+MEI.US,D,20051011,000000,9.06057,9.15006,9.05115,9.06801,211372.73062419,0
+MEI.US,D,20051012,000000,9.03497,9.03497,8.6671,8.90907,152835.76628798,0
+MEI.US,D,20051013,000000,8.84122,9.22417,8.65004,9.0437,161316.84246536,0
+MEI.US,D,20051014,000000,9.17357,9.17357,8.90907,9.14262,156810.1997759,0
+MEI.US,D,20051017,000000,9.16494,9.16494,8.90907,9.06057,151174.62847715,0
+MEI.US,D,20051018,000000,9.0437,9.0437,8.6921,8.86612,131797.37527607,0
+MEI.US,D,20051019,000000,8.84916,9.17357,8.73358,9.14262,231090.67835201,0
+MEI.US,D,20051020,000000,9.11037,9.11037,8.64141,8.75064,216025.52924968,0
+MEI.US,D,20051021,000000,8.68417,8.77505,8.48277,8.59985,346314.97845475,0
+MEI.US,D,20051024,000000,8.61611,8.73358,8.34914,8.59985,137300.90224641,0
+MEI.US,D,20051025,000000,8.56591,8.68417,8.34914,8.64141,111176.28466081,0
+MEI.US,D,20051026,000000,8.59985,8.65004,8.31581,8.35767,96698.783218494,0
+MEI.US,D,20051027,000000,8.31581,8.32424,8.02373,8.16581,117211.01286071,0
+MEI.US,D,20051028,000000,8.22414,8.64141,8.22414,8.59985,197412.31880382,0
+MEI.US,D,20051031,000000,8.62505,8.74251,8.53278,8.56591,159740.37430022,0
+MEI.US,D,20051101,000000,8.50788,8.60797,8.46641,8.57454,120424.42750933,0
+MEI.US,D,20051102,000000,8.54974,8.78943,8.54974,8.78943,144581.48380443,0
+MEI.US,D,20051103,000000,8.72534,8.78943,8.44101,8.44935,156117.72303073,0
+MEI.US,D,20051104,000000,8.42434,8.54974,8.31581,8.54974,74622.181074818,0
+MEI.US,D,20051107,000000,8.57454,8.78943,8.56591,8.68417,127988.24919165,0
+MEI.US,D,20051108,000000,8.70024,8.70024,8.44935,8.49131,85651.410398903,0
+MEI.US,D,20051109,000000,8.55758,8.81493,8.42434,8.81493,128376.3184011,0
+MEI.US,D,20051110,000000,8.75798,8.75798,8.44101,8.63347,113280.93013958,0
+MEI.US,D,20051111,000000,8.57454,8.75064,8.57454,8.74251,63877.199847004,0
+MEI.US,D,20051114,000000,8.68417,8.74251,8.24904,8.44101,145078.41398692,0
+MEI.US,D,20051115,000000,8.43307,8.65877,8.43307,8.61611,200084.45250315,0
+MEI.US,D,20051116,000000,8.65877,8.6671,8.58268,8.58268,170583.12880938,0
+MEI.US,D,20051117,000000,8.62505,8.76661,8.55758,8.76661,161550.69196299,0
+MEI.US,D,20051118,000000,8.90907,9.06057,8.75064,8.88298,157797.00433706,0
+MEI.US,D,20051121,000000,8.85758,9.19728,8.84916,9.11037,247623.43464644,0
+MEI.US,D,20051122,000000,9.1821,9.35463,9.15006,9.31137,193581.01733601,0
+MEI.US,D,20051123,000000,9.28339,9.28339,9.11037,9.2068,134602.56127579,0
+MEI.US,D,20051125,000000,9.33806,9.33806,9.14262,9.157,9413.4502520225,0
+MEI.US,D,20051128,000000,9.12654,9.12654,8.55758,8.70024,130507.17115115,0
+MEI.US,D,20051129,000000,8.72534,8.78189,8.58268,8.62505,138807.82034543,0
+MEI.US,D,20051130,000000,8.62505,8.73358,8.60797,8.7173,191317.11228556,0
+MEI.US,D,20051201,000000,8.6921,8.98517,8.6921,8.97674,236841.15845564,0
+MEI.US,D,20051202,000000,8.93437,8.93437,8.72534,8.84122,131762.09625703,0
+MEI.US,D,20051205,000000,8.77505,8.86612,8.6921,8.77505,150125.32965368,0
+MEI.US,D,20051206,000000,8.84916,8.84916,8.64141,8.76661,85302.652096387,0
+MEI.US,D,20051207,000000,8.78189,8.78189,8.56591,8.56591,212319.21630645,0
+MEI.US,D,20051208,000000,8.49944,8.67494,8.12393,8.3911,169713.24899703,0
+MEI.US,D,20051209,000000,8.45747,8.72534,8.44101,8.54121,193755.39648726,0
+MEI.US,D,20051212,000000,8.62505,8.70024,8.43307,8.54121,217742.10551899,0
+MEI.US,D,20051213,000000,8.49131,8.49131,7.99873,8.22414,299078.38790324,0
+MEI.US,D,20051214,000000,8.2409,8.42434,8.22414,8.27424,109995.9494809,0
+MEI.US,D,20051215,000000,8.34091,8.34091,8.0154,8.08197,161599.07461767,0
+MEI.US,D,20051216,000000,8.05717,8.18227,7.99873,8.0654,531789.88518718,0
+MEI.US,D,20051219,000000,8.0654,8.0654,7.75646,7.80716,271540.59361207,0
+MEI.US,D,20051220,000000,7.7896,7.89844,7.74794,7.7896,323038.88966369,0
+MEI.US,D,20051221,000000,7.84833,7.84833,7.53909,7.77343,310903.91508567,0
+MEI.US,D,20051222,000000,7.7896,7.83127,7.45586,7.72283,486827.27940583,0
+MEI.US,D,20051223,000000,7.7896,7.98187,7.68979,7.97363,170792.78697968,0
+MEI.US,D,20051227,000000,8.05717,8.22414,7.9651,8.0154,153222.82752545,0
+MEI.US,D,20051228,000000,8.0904,8.29081,7.94854,8.14051,161695.83992705,0
+MEI.US,D,20051229,000000,8.15727,8.42434,8.11531,8.42434,202161.88273866,0
+MEI.US,D,20051230,000000,8.42434,8.59071,8.27424,8.32424,288826.30497002,0
+MEI.US,D,20060103,000000,8.40768,8.72534,8.04864,8.65877,273574.68105275,0
+MEI.US,D,20060104,000000,8.6671,8.75064,8.56591,8.74251,154946.45959858,0
+MEI.US,D,20060105,000000,8.68417,8.97674,8.59071,8.82326,186091.78557965,0
+MEI.US,D,20060106,000000,8.95223,9.07674,8.76661,8.90907,100857.67557741,0
+MEI.US,D,20060109,000000,8.95223,9.09469,8.90124,8.96721,125826.14931045,0
+MEI.US,D,20060110,000000,8.88298,9.07674,8.78943,9.0437,182388.49655236,0
+MEI.US,D,20060111,000000,9.11037,9.14262,8.81493,9.12654,156877.73389807,0
+MEI.US,D,20060112,000000,9.0437,9.32903,9.0437,9.1821,213715.25748849,0
+MEI.US,D,20060113,000000,9.11037,9.3459,9.08527,9.31137,87968.737963888,0
+MEI.US,D,20060117,000000,9.25691,9.27476,8.81493,8.90907,248854.16842497,0
+MEI.US,D,20060118,000000,8.84916,9.39481,8.82326,9.36355,172404.53416385,0
+MEI.US,D,20060119,000000,9.55979,9.62726,9.3192,9.33806,178041.11343457,0
+MEI.US,D,20060120,000000,9.40275,9.40275,8.91721,9.05115,182016.55489447,0
+MEI.US,D,20060123,000000,9.09469,9.51614,8.91721,9.48935,228548.57303714,0
+MEI.US,D,20060124,000000,9.48142,9.6094,9.3459,9.6094,210816.33009532,0
+MEI.US,D,20060125,000000,9.6342,9.65304,9.53399,9.61932,127788.67074107,0
+MEI.US,D,20060126,000000,9.60146,10.1858,9.59253,10.1779,193808.81900181,0
+MEI.US,D,20060127,000000,10.161,10.161,9.94174,10.0895,161251.32428713,0
+MEI.US,D,20060130,000000,9.98544,10.1858,9.93282,10.0717,167517.88604073,0
+MEI.US,D,20060131,000000,10.0191,10.3019,9.95068,10.2671,167849.50881972,0
+MEI.US,D,20060201,000000,10.2096,10.2671,9.86933,9.93282,150094.08252253,0
+MEI.US,D,20060202,000000,9.95068,10.0717,9.68579,9.95861,188482.69509864,0
+MEI.US,D,20060203,000000,9.93282,9.93282,9.6342,9.66098,143493.882046,0
+MEI.US,D,20060206,000000,9.69373,9.70165,9.29252,9.70165,107455.86010998,0
+MEI.US,D,20060207,000000,9.65304,9.86139,9.39481,9.40275,85524.405930357,0
+MEI.US,D,20060208,000000,9.45066,9.58459,9.31137,9.47348,92619.520645422,0
+MEI.US,D,20060209,000000,9.54987,9.84253,9.45066,9.48142,91131.754013878,0
+MEI.US,D,20060210,000000,9.44372,9.53399,9.17357,9.47348,69589.377015674,0
+MEI.US,D,20060213,000000,9.41167,9.51614,8.99252,9.18885,140603.01842862,0
+MEI.US,D,20060214,000000,9.24063,9.59253,9.15006,9.55979,113272.8663638,0
+MEI.US,D,20060215,000000,9.59253,9.82567,9.38587,9.71951,93303.933614811,0
+MEI.US,D,20060216,000000,9.71951,10.0121,9.67884,9.93282,97228.976476077,0
+MEI.US,D,20060217,000000,9.9953,9.9953,9.55979,9.79988,108220.91083718,0
+MEI.US,D,20060221,000000,9.79293,9.88619,9.54987,9.60146,120301.45492868,0
+MEI.US,D,20060222,000000,9.59253,9.87726,9.52507,9.7711,84882.327783817,0
+MEI.US,D,20060223,000000,9.78698,10.0191,9.65304,10.0191,203248.47652512,0
+MEI.US,D,20060224,000000,10.0043,10.0627,9.89412,10.0627,171348.17953658,0
+MEI.US,D,20060227,000000,10.0627,10.4537,10.0191,10.3277,207892.20340284,0
+MEI.US,D,20060228,000000,10.3366,10.3366,10.0539,10.2423,183315.83076714,0
+MEI.US,D,20060301,000000,10.2503,10.3634,10.2017,10.3088,86133.221001801,0
+MEI.US,D,20060302,000000,10.3277,10.5013,10.2503,10.4537,191906.77588953,0
+MEI.US,D,20060303,000000,10.4229,10.6184,10.2761,10.3366,129454.84841177,0
+MEI.US,D,20060306,000000,10.3088,10.3187,9.45066,9.5082,293689.76973777,0
+MEI.US,D,20060307,000000,9.48935,9.54094,9.18885,9.26583,178899.90555522,0
+MEI.US,D,20060308,000000,9.26583,9.37804,8.92605,8.93437,144790.13400275,0
+MEI.US,D,20060309,000000,8.86612,8.96721,8.63347,8.77505,264623.88993616,0
+MEI.US,D,20060310,000000,8.84122,9.0437,8.68417,8.96721,215087.10734319,0
+MEI.US,D,20060313,000000,9.01702,9.22417,8.9437,8.98517,182955.98477293,0
+MEI.US,D,20060314,000000,8.99252,9.29252,8.92605,9.06801,170266.62560998,0
+MEI.US,D,20060315,000000,9.0437,9.24917,8.96047,9.157,132554.36222748,0
+MEI.US,D,20060316,000000,9.17357,9.26583,9.06057,9.06801,166704.45265885,0
+MEI.US,D,20060317,000000,9.1189,9.31137,9.0437,9.10363,459123.16973918,0
+MEI.US,D,20060320,000000,9.09469,9.31137,9.09469,9.2068,125909.81098417,0
+MEI.US,D,20060321,000000,9.22417,9.24917,8.75798,8.84122,186434.49605034,0
+MEI.US,D,20060322,000000,8.78189,9.09469,8.65004,9.09469,161917.59376102,0
+MEI.US,D,20060323,000000,9.05115,9.05115,8.81493,8.96047,127955.99408852,0
+MEI.US,D,20060324,000000,9.00194,9.09469,8.85758,9.06057,115878.47391295,0
+MEI.US,D,20060327,000000,9.09469,9.14262,8.96047,9.09469,109083.73484571,0
+MEI.US,D,20060328,000000,9.11037,9.17357,8.95223,9.0437,106556.74911043,0
+MEI.US,D,20060329,000000,9.10363,9.24917,8.96047,9.24917,112184.2566334,0
+MEI.US,D,20060330,000000,9.26583,9.32903,9.02574,9.2068,151637.28761257,0
+MEI.US,D,20060331,000000,9.27476,9.38587,9.07674,9.09469,169553.98942536,0
+MEI.US,D,20060403,000000,9.15006,9.24063,8.75064,8.79915,152558.57399551,0
+MEI.US,D,20060404,000000,8.76661,9.02574,8.76661,8.88298,131877.0050619,0
+MEI.US,D,20060405,000000,8.93437,9.08527,8.57454,8.84916,95696.85907774,0
+MEI.US,D,20060406,000000,8.80729,8.80729,8.42434,8.48277,160286.69510937,0
+MEI.US,D,20060407,000000,8.55758,8.75064,8.14863,8.16581,167714.44057538,0
+MEI.US,D,20060410,000000,8.16581,8.7173,8.16581,8.51641,188361.73846193,0
+MEI.US,D,20060411,000000,8.51641,8.88298,8.1908,8.55758,143610.80679483,0
+MEI.US,D,20060412,000000,8.58268,8.58268,8.25747,8.32424,142389.14476405,0
+MEI.US,D,20060413,000000,8.27424,8.55758,8.19894,8.34914,83465.119190355,0
+MEI.US,D,20060417,000000,8.32424,8.43307,7.89844,7.93206,148444.0324034,0
+MEI.US,D,20060418,000000,7.94854,8.0154,7.88177,7.94854,157154.92619053,0
+MEI.US,D,20060419,000000,7.93206,8.37444,7.93206,8.36571,166834.48104331,0
+MEI.US,D,20060420,000000,8.34091,8.41581,8.13227,8.30757,53947.667945015,0
+MEI.US,D,20060421,000000,8.27424,8.38238,8.10697,8.1908,237754.38106281,0
+MEI.US,D,20060424,000000,8.14863,8.44935,8.09894,8.14863,151731.02900602,0
+MEI.US,D,20060425,000000,8.14051,8.27424,8.0154,8.2156,108748.08017884,0
+MEI.US,D,20060426,000000,8.25747,8.45747,8.0904,8.35767,112678.16289997,0
+MEI.US,D,20060427,000000,8.31581,8.54121,7.99873,8.40768,164158.31545609,0
+MEI.US,D,20060428,000000,8.33227,8.39954,8.02373,8.18227,212460.33238262,0
+MEI.US,D,20060501,000000,8.19894,8.44101,7.52273,7.6646,269770.5948282,0
+MEI.US,D,20060502,000000,7.64803,8.26581,7.38057,8.23248,321275.94668362,0
+MEI.US,D,20060503,000000,8.1908,8.30757,8.0405,8.2156,108252.15796833,0
+MEI.US,D,20060504,000000,8.2409,8.52434,8.17394,8.47464,113552.0746002,0
+MEI.US,D,20060505,000000,8.54121,8.64141,8.09894,8.55758,148543.82162868,0
+MEI.US,D,20060508,000000,8.49944,8.73358,8.49944,8.62505,168360.55060981,0
+MEI.US,D,20060509,000000,8.58268,8.6921,8.47464,8.60797,176516.05184004,0
+MEI.US,D,20060510,000000,8.59071,8.68417,8.49131,8.63347,169433.03278866,0
+MEI.US,D,20060511,000000,8.60797,8.65877,8.49131,8.52434,235872.49738998,0
+MEI.US,D,20060512,000000,8.49944,8.49944,8.03187,8.19894,176065.48836829,0
+MEI.US,D,20060515,000000,8.10697,8.25747,7.9403,8.18227,139580.93484841,0
+MEI.US,D,20060516,000000,8.17394,8.32424,8.0405,8.0654,107406.46948332,0
+MEI.US,D,20060517,000000,7.97363,8.17394,7.95687,8.03187,102673.03310004,0
+MEI.US,D,20060518,000000,8.04864,8.18227,8.02373,8.0405,75083.832238265,0
+MEI.US,D,20060519,000000,7.94854,8.2409,7.92314,8.0654,125956.17769491,0
+MEI.US,D,20060522,000000,7.99873,8.64141,7.95687,8.3911,179156.93840823,0
+MEI.US,D,20060523,000000,8.44935,8.51641,7.9403,7.9403,183627.29410667,0
+MEI.US,D,20060524,000000,7.93206,8.11531,7.67303,7.7145,393169.54762865,0
+MEI.US,D,20060525,000000,7.80716,8.0405,7.5645,7.7399,450739.86684315,0
+MEI.US,D,20060526,000000,7.75646,7.99011,7.72283,7.87373,210781.05107629,0
+MEI.US,D,20060530,000000,7.7896,7.9151,7.59802,7.765,128675.68607695,0
+MEI.US,D,20060531,000000,7.765,7.99873,7.6646,7.9651,260387.38373535,0
+MEI.US,D,20060601,000000,8.00687,8.45747,7.99873,8.45747,133712.52202399,0
+MEI.US,D,20060602,000000,8.49131,8.57454,8.14863,8.29895,86041.495552296,0
+MEI.US,D,20060605,000000,8.24904,8.58268,8.13227,8.44101,313263.5774735,0
+MEI.US,D,20060606,000000,8.44101,8.49944,7.84833,8.0654,204185.89045963,0
+MEI.US,D,20060607,000000,8.05717,8.34914,8.04864,8.22414,163590.82723551,0
+MEI.US,D,20060608,000000,8.08197,8.34091,8.07374,8.30757,152110.02646771,0
+MEI.US,D,20060609,000000,8.34914,8.34914,8.0154,8.14051,110806.35894687,0
+MEI.US,D,20060612,000000,8.14051,8.14051,7.73156,7.73156,144537.13303764,0
+MEI.US,D,20060613,000000,7.7145,7.8648,7.55616,7.5645,112037.09272541,0
+MEI.US,D,20060614,000000,7.58096,7.80716,7.44742,7.6144,136437.0702659,0
+MEI.US,D,20060615,000000,7.68979,7.9151,7.52273,7.80716,129391.34617749,0
+MEI.US,D,20060616,000000,7.8149,7.88177,7.6396,7.69813,742715.07625554,0
+MEI.US,D,20060619,000000,7.70637,7.7145,7.51419,7.52273,107386.31004387,0
+MEI.US,D,20060620,000000,7.53117,7.62293,7.39763,7.51419,142421.39986717,0
+MEI.US,D,20060621,000000,7.50616,7.84009,7.50616,7.82313,103019.77545861,0
+MEI.US,D,20060622,000000,7.765,7.9151,7.7145,7.8898,104246.47734926,0
+MEI.US,D,20060623,000000,7.90696,7.92314,7.68979,7.78146,135853.45449378,0
+MEI.US,D,20060626,000000,7.8149,7.98187,7.72283,7.88177,127105.26574366,0
+MEI.US,D,20060627,000000,7.92314,7.97363,7.42233,7.44742,195085.91949108,0
+MEI.US,D,20060628,000000,7.49763,7.53909,7.27222,7.51419,238625.26884712,0
+MEI.US,D,20060629,000000,7.57263,8.53278,7.57263,8.53278,262888.16219935,0
+MEI.US,D,20060630,000000,8.54121,8.93437,8.30757,8.77505,1082407.6788503,0
+MEI.US,D,20060703,000000,8.81493,8.87485,8.62505,8.81493,73175.741294151,0
+MEI.US,D,20060705,000000,8.68417,8.68417,8.35767,8.37444,284530.32842284,0
+MEI.US,D,20060706,000000,8.43307,8.75064,8.37444,8.63347,236404.7065915,0
+MEI.US,D,20060707,000000,8.54974,8.68417,8.18227,8.18227,174368.06356646,0
+MEI.US,D,20060710,000000,8.18227,8.55758,8.13227,8.29081,114575.16615238,0
+MEI.US,D,20060711,000000,8.20747,8.64141,8.13227,8.58268,161014.45087358,0
+MEI.US,D,20060712,000000,8.54974,8.54974,8.07374,8.09894,105103.25352595,0
+MEI.US,D,20060713,000000,7.93206,7.93206,7.40576,7.42233,345364.46088459,0
+MEI.US,D,20060714,000000,7.4644,8.14863,6.47081,6.65445,810529.41462748,0
+MEI.US,D,20060717,000000,6.68808,6.79632,6.34562,6.34562,239269.36293761,0
+MEI.US,D,20060718,000000,6.42051,6.56258,6.05314,6.21208,254865.71326951,0
+MEI.US,D,20060719,000000,6.19502,6.70465,6.19502,6.35345,272419.54517217,0
+MEI.US,D,20060720,000000,6.39562,6.42915,6.12855,6.12855,189652.95055881,0
+MEI.US,D,20060721,000000,6.22874,6.39562,6.18688,6.35345,241849.77118744,0
+MEI.US,D,20060724,000000,6.42051,6.90455,6.42051,6.90455,222376.76064897,0
+MEI.US,D,20060725,000000,6.90455,7.03849,6.63749,6.73759,223811.10476597,0
+MEI.US,D,20060726,000000,6.68808,6.75455,6.61229,6.65445,335976.20993189,0
+MEI.US,D,20060727,000000,6.67936,6.70465,6.61229,6.62111,358848.10196193,0
+MEI.US,D,20060728,000000,6.68808,6.83838,6.57915,6.76279,166030.11940919,0
+MEI.US,D,20060731,000000,6.73759,6.85456,6.63749,6.67936,171937.84314053,0
+MEI.US,D,20060801,000000,6.60455,6.80485,6.60455,6.64612,126672.84576742,0
+MEI.US,D,20060802,000000,6.62925,6.79632,6.54562,6.62925,330448.4916342,0
+MEI.US,D,20060803,000000,6.55435,6.65445,6.53728,6.57915,836411.11096769,0
+MEI.US,D,20060804,000000,6.67936,6.68808,6.39562,6.57915,246836.20853585,0
+MEI.US,D,20060807,000000,6.59601,6.59601,6.30375,6.37855,152733.96111874,0
+MEI.US,D,20060808,000000,6.43719,6.79632,6.43719,6.50405,247556.90849625,0
+MEI.US,D,20060809,000000,6.58739,6.67936,6.40395,6.42915,139033.60606729,0
+MEI.US,D,20060810,000000,6.37855,6.52082,6.29521,6.35345,173441.73732365,0
+MEI.US,D,20060811,000000,6.31198,6.56258,6.26218,6.34562,157731.48615885,0
+MEI.US,D,20060814,000000,6.42915,6.64612,6.42051,6.45395,150952.87464317,0
+MEI.US,D,20060815,000000,6.58739,6.67936,6.44571,6.46219,183198.90601832,0
+MEI.US,D,20060816,000000,6.52082,6.55435,6.35345,6.37092,193009.49722754,0
+MEI.US,D,20060817,000000,6.33718,6.51248,6.24521,6.38708,521206.17947498,0
+MEI.US,D,20060818,000000,6.42051,6.55435,6.32895,6.36218,719155.74734018,0
+MEI.US,D,20060821,000000,6.35345,6.62925,6.28727,6.46219,519258.77762393,0
+MEI.US,D,20060822,000000,6.42915,6.50405,6.32031,6.37855,444747.47346609,0
+MEI.US,D,20060823,000000,6.41228,6.52934,6.14481,6.16198,309956.42143143,0
+MEI.US,D,20060824,000000,6.21208,6.24521,5.90294,5.95304,508843.40323115,0
+MEI.US,D,20060825,000000,5.90294,6.19502,5.90294,6.11148,371516.29371345,0
+MEI.US,D,20060828,000000,6.14481,6.34562,6.12021,6.24521,513867.13554255,0
+MEI.US,D,20060829,000000,6.26218,6.29521,6.06168,6.23678,469524.43252434,0
+MEI.US,D,20060830,000000,6.22874,6.77112,6.22874,6.72122,272773.34333454,0
+MEI.US,D,20060831,000000,6.77955,6.86309,6.60455,6.62925,476525.80584596,0
+MEI.US,D,20060901,000000,6.67072,6.75455,6.42051,6.43719,159053.94538689,0
+MEI.US,D,20060905,000000,6.51248,6.74622,6.42051,6.67072,459306.6206382,0
+MEI.US,D,20060906,000000,6.60455,6.61229,6.32031,6.32031,246800.9295168,0
+MEI.US,D,20060907,000000,6.40395,7.15526,6.40395,6.46219,790256.07434277,0
+MEI.US,D,20060908,000000,6.50405,6.67936,6.48708,6.61229,422886.57732456,0
+MEI.US,D,20060911,000000,6.57072,7.00555,6.57072,6.79632,247262.58068025,0
+MEI.US,D,20060912,000000,6.77955,7.17212,6.76279,7.10546,343455.3619685,0
+MEI.US,D,20060913,000000,7.1387,7.49763,7.09692,7.48086,318725.77759297,0
+MEI.US,D,20060914,000000,7.42233,7.60626,7.26399,7.53909,233430.1813004,0
+MEI.US,D,20060915,000000,7.64803,8.07374,7.5896,7.73156,523242.28285961,0
+MEI.US,D,20060918,000000,7.72283,7.94854,7.6646,7.75646,168439.17242367,0
+MEI.US,D,20060919,000000,7.7399,7.83127,7.64803,7.7145,227135.39633156,0
+MEI.US,D,20060920,000000,7.765,7.8898,7.68117,7.765,156258.8391069,0
+MEI.US,D,20060921,000000,7.77343,7.84009,7.68979,7.73156,146661.93795586,0
+MEI.US,D,20060922,000000,7.72283,7.73156,7.35576,7.5645,172232.17095654,0
+MEI.US,D,20060925,000000,7.57263,7.94854,7.57263,7.93206,360619.10871778,0
+MEI.US,D,20060926,000000,7.95687,7.9651,7.6396,7.6396,403455.90160893,0
+MEI.US,D,20060927,000000,7.63116,7.93206,7.63116,7.92314,317611.96856326,0
+MEI.US,D,20060928,000000,7.98187,8.09894,7.93206,8.07374,247750.43911498,0
+MEI.US,D,20060929,000000,8.07374,8.08197,7.89844,7.9403,335965.12224019,0
+MEI.US,D,20061002,000000,7.90696,8.26581,7.79794,8.0904,232392.9781406,0
+MEI.US,D,20061003,000000,8.03187,8.03187,7.82313,7.89844,128238.22624085,0
+MEI.US,D,20061004,000000,7.90696,8.23248,7.89844,8.20747,190303.09248114,0
+MEI.US,D,20061005,000000,8.2409,8.32424,8.11531,8.1908,167114.6972517,0
+MEI.US,D,20061006,000000,8.19894,8.33227,8.08197,8.25747,137035.80561762,0
+MEI.US,D,20061009,000000,8.20747,8.34914,8.20747,8.29895,142154.28729443,0
+MEI.US,D,20061010,000000,8.34914,8.34914,8.24904,8.25747,156800.12005618,0
+MEI.US,D,20061011,000000,8.1908,8.29895,8.11531,8.15727,139958.92433813,0
+MEI.US,D,20061012,000000,8.23248,8.3911,8.15727,8.30757,247219.23788543,0
+MEI.US,D,20061013,000000,8.29081,8.6671,8.1908,8.65004,196405.3548032,0
+MEI.US,D,20061016,000000,8.62505,8.97674,8.49131,8.7173,236519.61539638,0
+MEI.US,D,20061017,000000,8.62505,8.65004,8.3911,8.57454,122208.53790082,0
+MEI.US,D,20061018,000000,8.61611,8.95223,8.61611,8.70024,173531.4468292,0
+MEI.US,D,20061019,000000,8.65004,9.01702,8.59985,8.85758,889874.95236586,0
+MEI.US,D,20061020,000000,8.90907,8.90907,8.65877,8.74251,132048.36029724,0
+MEI.US,D,20061023,000000,8.6671,8.95223,8.46641,8.83268,115144.6703169,0
+MEI.US,D,20061024,000000,8.77505,9.23181,8.64141,9.1189,352327.53127125,0
+MEI.US,D,20061025,000000,9.10363,9.42883,8.99252,9.24063,352723.66425647,0
+MEI.US,D,20061026,000000,9.33806,9.42883,9.157,9.30234,396115.84970452,0
+MEI.US,D,20061027,000000,9.25691,9.45066,9.25691,9.3192,196772.25660122,0
+MEI.US,D,20061030,000000,9.23181,9.35463,9.08527,9.19728,387713.39534101,0
+MEI.US,D,20061031,000000,9.24917,9.33806,9.19728,9.24063,494771.10652181,0
+MEI.US,D,20061101,000000,9.26583,9.37109,8.90124,8.96047,290681.98137156,0
+MEI.US,D,20061102,000000,8.90124,9.00194,8.81493,8.86612,213357.42743823,0
+MEI.US,D,20061103,000000,8.90907,8.90907,8.7173,8.73358,181709.12344283,0
+MEI.US,D,20061106,000000,8.83268,8.96047,8.76661,8.90124,219175.44166402,0
+MEI.US,D,20061107,000000,8.89241,9.00194,8.78189,8.84916,111541.17051489,0
+MEI.US,D,20061108,000000,8.78189,9.36355,8.78189,9.28339,134547.12281729,0
+MEI.US,D,20061109,000000,9.29252,9.3192,9.07674,9.18885,123179.21491042,0
+MEI.US,D,20061110,000000,9.16494,9.24063,9.12654,9.15006,252875.97659561,0
+MEI.US,D,20061113,000000,9.12654,9.48935,9.1189,9.32903,98479.869694062,0
+MEI.US,D,20061114,000000,9.31137,9.86139,9.21543,9.83361,270291.71633802,0
+MEI.US,D,20061115,000000,9.82567,10.0121,9.76317,9.80781,394755.08754153,0
+MEI.US,D,20061116,000000,9.85245,9.87726,9.66892,9.70165,323329.18559179,0
+MEI.US,D,20061117,000000,9.70165,9.70165,9.52507,9.56872,245712.3197864,0
+MEI.US,D,20061120,000000,9.52507,9.80781,9.52507,9.62726,203281.73960022,0
+MEI.US,D,20061121,000000,9.61932,9.79293,9.61932,9.66892,260928.66468464,0
+MEI.US,D,20061122,000000,9.71059,9.79293,9.60146,9.6094,174171.5090318,0
+MEI.US,D,20061124,000000,9.57665,9.74432,9.56872,9.61932,55092.724105878,0
+MEI.US,D,20061127,000000,9.55979,9.60146,9.24063,9.26583,412648.60599895,0
+MEI.US,D,20061128,000000,9.24063,9.29252,9.12654,9.2068,194354.13183898,0
+MEI.US,D,20061129,000000,9.3192,9.54094,9.31137,9.42883,227741.18748709,0
+MEI.US,D,20061130,000000,9.40275,9.53399,9.36355,9.39481,435107.22952024,0
+MEI.US,D,20061201,000000,9.37109,9.41167,9.14262,9.27476,215001.42972552,0
+MEI.US,D,20061204,000000,9.27476,9.60146,9.2068,9.41961,364677.20387943,0
+MEI.US,D,20061205,000000,9.48935,9.69373,9.40275,9.47348,167957.36182078,0
+MEI.US,D,20061206,000000,9.39481,9.6094,9.35463,9.55979,136389.69558319,0
+MEI.US,D,20061207,000000,9.60146,9.68579,9.32903,9.48935,181411.77171091,0
+MEI.US,D,20061208,000000,9.49927,9.49927,8.86612,9.05115,340746.94127816,0
+MEI.US,D,20061211,000000,9.02574,9.33806,8.99252,9.32903,250575.78455416,0
+MEI.US,D,20061212,000000,9.35463,9.38587,9.12654,9.1821,238819.80743784,0
+MEI.US,D,20061213,000000,9.25691,9.29252,9.12654,9.17357,120933.45335549,0
+MEI.US,D,20061214,000000,9.15006,9.45958,9.13478,9.38587,146768.78298496,0
+MEI.US,D,20061215,000000,9.45066,9.52507,9.28339,9.37109,373306.45193677,0
+MEI.US,D,20061218,000000,9.37804,9.43677,8.98517,9.00194,106447.88813739,0
+MEI.US,D,20061219,000000,8.97674,9.06057,8.83268,8.91721,95141.466520843,0
+MEI.US,D,20061220,000000,8.95223,9.14262,8.86612,9.00194,137246.47175989,0
+MEI.US,D,20061221,000000,9.02574,9.19728,8.90124,9.03497,84361.206273987,0
+MEI.US,D,20061222,000000,9.05115,9.17357,8.89241,8.89241,58466.406298138,0
+MEI.US,D,20061226,000000,8.91721,9.31137,8.86612,9.25691,147653.78237689,0
+MEI.US,D,20061227,000000,9.30234,9.43677,9.21543,9.37109,271267.4332075,0
+MEI.US,D,20061228,000000,9.3459,9.45066,9.22417,9.31137,149413.70144103,0
+MEI.US,D,20061229,000000,9.25691,9.33806,9.01702,9.0437,397088.54265807,0
+MEI.US,D,20070103,000000,9.13478,9.25691,9.0437,9.157,223881.66280404,0
+MEI.US,D,20070104,000000,9.157,9.24917,9.03497,9.17357,201081.33678405,0
+MEI.US,D,20070105,000000,9.14262,9.16494,8.74251,8.75798,277957.34318957,0
+MEI.US,D,20070108,000000,8.76661,9.37109,8.76661,9.27476,171939.85908449,0
+MEI.US,D,20070109,000000,9.29252,9.42883,9.15006,9.36355,309955.41345946,0
+MEI.US,D,20070110,000000,9.28339,9.28339,9.14262,9.24063,326559.73576394,0
+MEI.US,D,20070111,000000,9.24063,9.43677,9.1821,9.36355,223859.48742065,0
+MEI.US,D,20070112,000000,9.32903,9.45958,9.32903,9.38587,229211.8185951,0
+MEI.US,D,20070116,000000,9.43677,9.43677,9.32903,9.41961,137527.69594024,0
+MEI.US,D,20070117,000000,9.36355,9.40275,9.19728,9.30234,109867.93704039,0
+MEI.US,D,20070118,000000,9.27476,9.33806,8.97674,9.03497,154477.75263133,0
+MEI.US,D,20070119,000000,9.00194,9.24917,8.92605,9.12654,107493.15507297,0
+MEI.US,D,20070122,000000,9.09469,9.17357,8.77505,8.91721,125531.82149444,0
+MEI.US,D,20070123,000000,8.90907,9.01702,8.80729,8.95223,180933.99299591,0
+MEI.US,D,20070124,000000,8.96047,9.18885,8.87485,9.16494,166507.89812419,0
+MEI.US,D,20070125,000000,9.21543,9.29252,9.10363,9.2068,202484.43376989,0
+MEI.US,D,20070126,000000,9.2068,9.28339,9.02574,9.18885,101147.97150551,0
+MEI.US,D,20070129,000000,9.1821,9.35463,9.06801,9.2068,131713.71360234,0
+MEI.US,D,20070130,000000,9.24917,9.30234,9.10363,9.27476,98851.811351948,0
+MEI.US,D,20070131,000000,9.24063,9.25691,8.9437,9.18885,193234.27497743,0
+MEI.US,D,20070201,000000,9.22417,9.53399,9.11037,9.49927,172814.77875669,0
+MEI.US,D,20070202,000000,9.5082,9.5082,9.22417,9.22417,86560.60111818,0
+MEI.US,D,20070205,000000,9.1821,9.31137,9.09469,9.25691,136092.34385127,0
+MEI.US,D,20070206,000000,9.31137,9.33806,9.18885,9.31137,86260.225470348,0
+MEI.US,D,20070207,000000,9.31137,9.49927,9.21543,9.43677,262628.10543042,0
+MEI.US,D,20070208,000000,9.44372,9.60146,9.35463,9.5082,164488.93026309,0
+MEI.US,D,20070209,000000,9.48935,9.57665,9.26583,9.49927,141144.2993779,0
+MEI.US,D,20070212,000000,9.48935,9.49927,9.24917,9.45066,117932.72079309,0
+MEI.US,D,20070213,000000,9.45066,9.48142,9.22417,9.3459,107458.8840259,0
+MEI.US,D,20070214,000000,9.32903,9.53399,9.3192,9.45066,91698.234262473,0
+MEI.US,D,20070215,000000,9.42883,9.51614,9.37109,9.37109,155136.9663014,0
+MEI.US,D,20070216,000000,9.37109,9.45066,9.26583,9.35463,98034.346082177,0
+MEI.US,D,20070220,000000,9.3192,9.80781,9.31137,9.73737,98056.521465574,0
+MEI.US,D,20070221,000000,9.67884,9.88619,9.62726,9.85245,131656.2591999,0
+MEI.US,D,20070222,000000,9.84253,9.90107,9.56872,9.83361,173990.07407673,0
+MEI.US,D,20070223,000000,9.79988,9.79988,9.5082,9.59253,159392.62396968,0
+MEI.US,D,20070226,000000,9.60146,9.80781,9.37804,9.51614,296420.36581152,0
+MEI.US,D,20070227,000000,9.41167,9.41167,9.14262,9.14262,169548.9495655,0
+MEI.US,D,20070228,000000,9.10363,9.19728,8.90124,9.02574,325880.36265442,0
+MEI.US,D,20070301,000000,8.79915,9.07674,8.76661,8.86612,145498.73829949,0
+MEI.US,D,20070302,000000,9.93282,11.2106,9.60146,9.91,1208421.3109477,0
+MEI.US,D,20070305,000000,9.85245,10.8534,9.67884,10.3545,1404980.8854627,0
+MEI.US,D,20070306,000000,10.6104,10.7722,10.2165,10.3971,649646.00011035,0
+MEI.US,D,20070307,000000,10.3971,10.7552,10.3088,10.4229,687910.63213383,0
+MEI.US,D,20070308,000000,10.5102,10.8534,10.4229,10.7216,646612.00447285,0
+MEI.US,D,20070309,000000,10.8286,11.4805,10.6005,11.2275,551599.5583645,0
+MEI.US,D,20070312,000000,11.2811,11.6481,11.0886,11.2711,938809.97569118,0
+MEI.US,D,20070313,000000,11.2275,11.4973,10.797,10.8614,1127932.7329924,0
+MEI.US,D,20070314,000000,10.904,11.7345,10.7056,11.7345,771374.74335221,0
+MEI.US,D,20070315,000000,11.6889,12.0728,11.5777,11.8981,530062.22122616,0
+MEI.US,D,20070316,000000,11.8892,11.8892,11.5063,11.5707,649131.93440433,0
+MEI.US,D,20070319,000000,11.6789,11.8743,11.6125,11.6889,457618.26758411,0
+MEI.US,D,20070320,000000,11.6889,12.0212,11.5867,11.8495,549120.95528389,0
+MEI.US,D,20070321,000000,11.8892,12.2642,11.6481,12.2334,435654.55830136,0
+MEI.US,D,20070322,000000,12.3039,12.4904,11.9983,12.4488,890748.8640661,0
+MEI.US,D,20070323,000000,12.3822,12.6144,11.9468,11.9557,684899.81985169,0
+MEI.US,D,20070326,000000,12.0728,13.2921,12.046,12.8575,874262.4744824,0
+MEI.US,D,20070327,000000,12.8575,12.8575,12.4398,12.5082,630210.28453485,0
+MEI.US,D,20070328,000000,12.4318,12.7008,12.2504,12.3396,771708.38207513,0
+MEI.US,D,20070329,000000,12.3892,12.666,12.2582,12.3654,358838.02224221,0
+MEI.US,D,20070330,000000,12.3476,12.5172,12.2008,12.3307,438442.60877755,0
+MEI.US,D,20070402,000000,12.3982,12.8575,12.3982,12.7494,544323.00869437,0
+MEI.US,D,20070403,000000,12.7752,13.0509,12.7325,12.9329,741308.95535378,0
+MEI.US,D,20070404,000000,12.9409,13.2097,12.5082,12.7008,487729.4143213,0
+MEI.US,D,20070405,000000,12.7246,12.916,12.3822,12.7246,229275.32082938,0
+MEI.US,D,20070409,000000,12.8158,13.2483,12.7811,12.9657,807218.22669752,0
+MEI.US,D,20070410,000000,12.9409,13.3605,12.9409,13.3079,879773.05725656,0
+MEI.US,D,20070411,000000,11.7791,11.8565,10.9368,11.3644,1553983.3343389,0
+MEI.US,D,20070412,000000,11.2275,11.7067,11.1868,11.7067,592923.38532479,0
+MEI.US,D,20070413,000000,11.6551,11.9815,11.5449,11.8664,531089.34466623,0
+MEI.US,D,20070416,000000,11.914,12.2246,11.8495,12.2008,691404.26299083,0
+MEI.US,D,20070417,000000,12.3396,12.5748,12.2086,12.4904,516202.60660303,0
+MEI.US,D,20070418,000000,12.4756,12.9409,12.3744,12.6144,737016.00272251,0
+MEI.US,D,20070419,000000,12.5748,12.5748,12.0896,12.175,357526.65070587,0
+MEI.US,D,20070420,000000,12.3307,12.8069,12.2166,12.6323,579318.78761074,0
+MEI.US,D,20070423,000000,12.6323,12.7573,12.535,12.675,357488.34777091,0
+MEI.US,D,20070424,000000,12.7325,12.7752,12.3118,12.4984,410772.77015796,0
+MEI.US,D,20070425,000000,12.4984,13.3942,12.407,13.0431,682784.08668123,0
+MEI.US,D,20070426,000000,13.0509,13.1919,12.7166,13.0927,705500.7510275,0
+MEI.US,D,20070427,000000,13.1085,13.2097,12.7325,13.1661,472850.74003389,0
+MEI.US,D,20070430,000000,13.1085,13.3417,12.5748,12.5896,895663.73540445,0
+MEI.US,D,20070501,000000,12.6244,12.8823,12.5658,12.79,480016.41278704,0
+MEI.US,D,20070502,000000,12.8158,13.1739,12.7246,12.8992,439075.61517633,0
+MEI.US,D,20070503,000000,12.535,13.0431,12.535,12.8664,497659.95419526,0
+MEI.US,D,20070504,000000,12.916,13.0093,12.5172,12.7662,336636.43157394,0
+MEI.US,D,20070507,000000,12.7246,12.7325,12.3982,12.6323,169859.40493305,0
+MEI.US,D,20070508,000000,12.542,12.7166,12.2504,12.5896,281559.83501962,0
+MEI.US,D,20070509,000000,12.4834,12.7325,12.4756,12.5896,412863.30402912,0
+MEI.US,D,20070510,000000,12.5252,12.5896,12.1323,12.2246,367285.83534449,0
+MEI.US,D,20070511,000000,12.4834,12.916,12.287,12.7325,403470.01321655,0
+MEI.US,D,20070514,000000,12.7008,12.8,12.1829,12.2582,450693.50013241,0
+MEI.US,D,20070515,000000,12.2791,12.7325,11.9904,12.0063,414070.85445228,0
+MEI.US,D,20070516,000000,12.0638,12.4834,11.9388,12.4756,359409.54235067,0
+MEI.US,D,20070517,000000,12.4984,12.5252,12.0212,12.2504,260717.99854236,0
+MEI.US,D,20070518,000000,12.3039,12.5986,12.1075,12.423,326700.85184011,0
+MEI.US,D,20070521,000000,12.4576,12.9329,12.3307,12.8406,346754.4542348,0
+MEI.US,D,20070522,000000,12.8912,13.0509,12.7752,12.8823,306317.64261038,0
+MEI.US,D,20070523,000000,12.8823,13.0431,12.6472,12.7325,274454.64058483,0
+MEI.US,D,20070524,000000,12.6928,12.8248,12.0212,12.175,340771.1326055,0
+MEI.US,D,20070525,000000,12.2642,12.549,11.9716,12.5172,324498.43308,0
+MEI.US,D,20070529,000000,12.4834,12.7573,12.4756,12.7424,200175.16998068,0
+MEI.US,D,20070530,000000,12.6839,13.3079,12.542,13.0747,435944.85422946,0
+MEI.US,D,20070531,000000,13.0659,13.0659,12.3574,12.5896,463690.29074699,0
+MEI.US,D,20070601,000000,12.7662,13.3417,12.7662,13.3079,646764.2082407,0
+MEI.US,D,20070604,000000,13.3079,13.3605,12.7752,13.0431,259495.32853961,0
+MEI.US,D,20070605,000000,13.0509,13.6412,12.8912,13.1253,508335.38535697,0
+MEI.US,D,20070606,000000,13.0093,13.3417,12.9071,13.2425,316336.88401793,0
+MEI.US,D,20070607,000000,13.1511,13.6164,12.9497,12.9825,301578.15839527,0
+MEI.US,D,20070608,000000,12.9329,13.0509,12.7166,12.9409,214271.65801736,0
+MEI.US,D,20070611,000000,13.5103,13.5678,12.8069,12.8248,390930.84187752,0
+MEI.US,D,20070612,000000,12.7087,13.3337,12.6928,12.924,324613.34188488,0
+MEI.US,D,20070613,000000,12.9577,13.4111,12.9497,13.1253,298493.76415914,0
+MEI.US,D,20070614,000000,13.1581,13.7514,13.1581,13.5023,356696.08180046,0
+MEI.US,D,20070615,000000,13.7434,14.056,13.669,13.8844,481909.38415157,0
+MEI.US,D,20070618,000000,13.8932,13.8932,12.666,12.7662,533243.38077165,0
+MEI.US,D,20070619,000000,12.7662,13.802,12.7662,13.5192,475891.7914752,0
+MEI.US,D,20070620,000000,13.6075,13.6075,13.0747,13.1005,245765.74230096,0
+MEI.US,D,20070621,000000,12.9577,13.3605,12.7811,13.2325,416086.79839746,0
+MEI.US,D,20070622,000000,13.1511,13.3763,12.8823,13.3337,2320081.3444146,0
+MEI.US,D,20070625,000000,13.3079,14.0648,13.1085,13.3337,512740.22287719,0
+MEI.US,D,20070626,000000,13.4419,13.8268,13.4269,13.5847,596663.96931507,0
+MEI.US,D,20070627,000000,13.5023,13.6234,12.8744,13.2425,556053.78651137,0
+MEI.US,D,20070628,000000,13.2563,13.3853,13.0579,13.1919,377617.54806355,0
+MEI.US,D,20070629,000000,13.2483,13.551,13.0341,13.0659,377202.26361084,0
+MEI.US,D,20070702,000000,13.1829,13.4577,13.0747,13.4269,258722.21403663,0
+MEI.US,D,20070703,000000,13.4329,13.5023,13.0093,13.0827,139031.59012335,0
+MEI.US,D,20070705,000000,13.1253,13.677,13.1085,13.6075,274679.41833471,0
+MEI.US,D,20070706,000000,13.6313,13.6591,13.3169,13.5023,254400.03021816,0
+MEI.US,D,20070709,000000,13.5678,13.916,13.5192,13.7851,233718.46128456,0
+MEI.US,D,20070710,000000,13.6591,14.1234,13.6591,13.9092,273070.69506646,0
+MEI.US,D,20070711,000000,13.8089,14.6343,13.8089,14.5034,550894.98595565,0
+MEI.US,D,20070712,000000,14.7027,15.6076,14.7027,15.5144,1255764.7465283,0
+MEI.US,D,20070713,000000,15.6156,15.6433,14.4528,14.5371,750353.48786383,0
+MEI.US,D,20070716,000000,14.5371,14.8307,13.8992,13.9666,724837.68534967,0
+MEI.US,D,20070717,000000,14.0302,15.3129,14.0302,15.0709,805985.47697504,0
+MEI.US,D,20070718,000000,15.054,15.1195,14.6581,14.9439,480000.28523548,0
+MEI.US,D,20070719,000000,15.2147,15.6156,14.9935,15.4886,438202.71144807,0
+MEI.US,D,20070720,000000,15.4438,15.5212,14.7553,14.9131,482116.01840595,0
+MEI.US,D,20070723,000000,14.9756,15.3466,14.9518,15.1026,604043.33212641,0
+MEI.US,D,20070724,000000,14.8457,15.7802,14.6185,15.0093,721010.41576975,0
+MEI.US,D,20070725,000000,15.1542,15.6156,14.6502,14.9756,506936.32025901,0
+MEI.US,D,20070726,000000,14.7305,14.9221,13.8347,14.3704,839000.59096528,0
+MEI.US,D,20070727,000000,14.1324,14.3367,13.5599,13.5768,455936.97033383,0
+MEI.US,D,20070730,000000,13.5926,14.0648,13.3079,13.9428,324249.46400277,0
+MEI.US,D,20070731,000000,14.1234,14.2266,13.4746,13.5023,375692.32159589,0
+MEI.US,D,20070801,000000,13.544,14.1492,13.4329,14.1324,613745.06236259,0
+MEI.US,D,20070802,000000,14.1086,14.1164,13.4021,13.6908,401290.77781181,0
+MEI.US,D,20070803,000000,13.7186,13.7514,12.4318,12.5252,596057.17018757,0
+MEI.US,D,20070806,000000,12.5579,12.9071,11.8495,12.3476,588420.77452322,0
+MEI.US,D,20070807,000000,13.5192,13.5192,12.3892,12.8248,1443165.8877003,0
+MEI.US,D,20070808,000000,12.8248,12.9071,8.57454,10.8772,4804745.3604858,0
+MEI.US,D,20070809,000000,10.1045,10.7216,9.61932,9.98544,2388675.8530934,0
+MEI.US,D,20070810,000000,9.71951,12.9071,9.66098,12.0271,1920173.5041492,0
+MEI.US,D,20070813,000000,12.1075,12.8575,12.1075,12.2334,879588.59838558,0
+MEI.US,D,20070814,000000,11.2811,12.3039,11.2047,11.8743,534676.71691667,0
+MEI.US,D,20070815,000000,11.7424,12.2791,11.5619,11.7255,340722.74995082,0
+MEI.US,D,20070816,000000,11.6631,12.1829,11.5231,12.1154,613097.94435618,0
+MEI.US,D,20070817,000000,12.5252,12.5252,11.5063,11.6403,736578.54288641,0
+MEI.US,D,20070820,000000,11.7156,12.1581,11.6403,12.0896,342087.5440017,0
+MEI.US,D,20070821,000000,12.0122,12.3039,11.6213,12.1075,179018.84624799,0
+MEI.US,D,20070822,000000,12.2712,12.5082,11.9051,12.3654,230868.92451804,0
+MEI.US,D,20070823,000000,12.4398,12.4398,12.0728,12.2334,209218.69451877,0
+MEI.US,D,20070824,000000,12.2246,12.4984,12.1154,12.423,241575.6028109,0
+MEI.US,D,20070827,000000,12.3982,12.3982,11.9815,12.1154,210680.25387903,0
+MEI.US,D,20070828,000000,11.9983,12.046,11.6551,11.6709,285987.8558952,0
+MEI.US,D,20070829,000000,11.7949,12.0539,11.7345,12.0122,225297.86342553,0
+MEI.US,D,20070830,000000,11.8495,12.2424,11.6789,11.9388,210140.98887369,0
+MEI.US,D,20070831,000000,12.167,12.3396,11.9229,12.0539,213423.95358842,0
+MEI.US,D,20070904,000000,12.5252,12.7424,12.4576,12.4904,672121.75915516,0
+MEI.US,D,20070905,000000,12.5252,12.6244,12.2008,12.5252,633500.30505339,0
+MEI.US,D,20070906,000000,12.5172,12.6928,12.3982,12.6144,871709.28147583,0
+MEI.US,D,20070907,000000,12.4398,12.5579,12.1075,12.1244,570375.05229793,0
+MEI.US,D,20070910,000000,12.2504,12.5252,11.9388,12.3822,425724.0184274,0
+MEI.US,D,20070911,000000,12.4904,12.666,12.3892,12.5748,414323.8554174,0
+MEI.US,D,20070912,000000,12.4984,12.7087,12.3396,12.6839,492275.36791768,0
+MEI.US,D,20070913,000000,12.7325,13.0093,12.535,12.6392,368193.01011982,0
+MEI.US,D,20070914,000000,12.535,12.8823,12.3208,12.6055,277450.33328737,0
+MEI.US,D,20070917,000000,12.535,12.6144,12.3307,12.4488,554923.8499301,0
+MEI.US,D,20070918,000000,12.549,13.5272,12.423,13.4488,341329.54907831,0
+MEI.US,D,20070919,000000,13.3675,14.1164,13.3675,13.7276,372380.12569396,0
+MEI.US,D,20070920,000000,13.6591,13.6908,13.0827,13.4111,378149.75726507,0
+MEI.US,D,20070921,000000,13.5351,13.6908,13.2999,13.3337,589278.5586719,0
+MEI.US,D,20070924,000000,13.2999,13.6839,12.8575,12.9915,586109.49479008,0
+MEI.US,D,20070925,000000,12.8496,13.1005,12.3574,13.0182,537935.49030406,0
+MEI.US,D,20070926,000000,13.0747,13.6591,13.0747,13.1661,337225.08720592,0
+MEI.US,D,20070927,000000,13.2483,13.2563,12.8992,13.1829,214139.61368896,0
+MEI.US,D,20070928,000000,13.1919,13.1919,12.549,12.5658,361966.76724513,0
+MEI.US,D,20071001,000000,12.6392,13.6412,12.6244,13.3605,453719.43199413,0
+MEI.US,D,20071002,000000,13.3417,13.677,13.2921,13.5103,255220.51940385,0
+MEI.US,D,20071003,000000,13.4577,13.6839,13.1085,13.2921,196340.84459695,0
+MEI.US,D,20071004,000000,13.3605,13.6164,13.1511,13.6164,228069.78635016,0
+MEI.US,D,20071005,000000,13.7603,13.935,13.4577,13.802,265487.72191666,0
+MEI.US,D,20071008,000000,13.8268,14.0202,13.5351,13.5847,329239.93323907,0
+MEI.US,D,20071009,000000,13.5678,13.5847,13.2563,13.544,289264.7727781,0
+MEI.US,D,20071010,000000,13.5599,13.6075,13.1581,13.551,172781.5156816,0
+MEI.US,D,20071011,000000,13.6075,13.6908,12.9409,13.1413,344771.77336471,0
+MEI.US,D,20071012,000000,13.1829,13.4329,13.0509,13.3605,205799.65358774,0
+MEI.US,D,20071015,000000,13.4181,13.7186,12.9915,13.1829,396992.78532068,0
+MEI.US,D,20071016,000000,13.1739,13.5103,12.8,13.2007,471740.96289207,0
+MEI.US,D,20071017,000000,13.2007,13.551,12.7325,13.0182,147077.22240857,0
+MEI.US,D,20071018,000000,12.9657,12.9657,11.9983,12.1581,321364.64821722,0
+MEI.US,D,20071019,000000,12.2086,12.3982,11.4309,11.5231,327214.91754613,0
+MEI.US,D,20071022,000000,11.3872,11.8743,10.5191,11.8495,303020.56628804,0
+MEI.US,D,20071023,000000,12.2712,12.2791,11.8495,12.2791,271401.49347985,0
+MEI.US,D,20071024,000000,12.1928,12.1928,11.039,11.3555,244214.47343513,0
+MEI.US,D,20071025,000000,11.4309,11.8049,10.9784,11.0568,276909.05233808,0
+MEI.US,D,20071026,000000,11.1868,11.3961,10.904,11.3297,274288.32520935,0
+MEI.US,D,20071029,000000,11.3803,11.4309,9.95068,10.0191,459351.97937696,0
+MEI.US,D,20071030,000000,10.0627,10.67,10.0627,10.285,408178.25030052,0
+MEI.US,D,20071031,000000,10.536,10.7374,10.2761,10.4705,303982.17154989,0
+MEI.US,D,20071101,000000,10.2671,11.0946,9.88619,10.536,529748.74194267,0
+MEI.US,D,20071102,000000,10.7722,10.8704,10.1352,10.7136,244097.54868632,0
+MEI.US,D,20071105,000000,9.43677,10.8366,9.1821,10.3187,288691.2367257,0
+MEI.US,D,20071106,000000,10.161,10.8048,10.161,10.7454,182533.64451641,0
+MEI.US,D,20071107,000000,10.415,10.8366,10.2096,10.3892,220020.12217705,0
+MEI.US,D,20071108,000000,10.6452,10.7304,10.2017,10.67,248644.51025467,0
+MEI.US,D,20071109,000000,10.5013,10.544,9.96751,10.3545,239541.51537021,0
+MEI.US,D,20071112,000000,10.3277,10.912,10.3088,10.6878,242292.27088341,0
+MEI.US,D,20071113,000000,10.7632,10.788,10.3971,10.7136,243258.91600512,0
+MEI.US,D,20071114,000000,10.8218,10.8218,10.4388,10.5281,278469.39295165,0
+MEI.US,D,20071115,000000,10.1045,10.8286,10.1045,10.4933,368418.79584168,0
+MEI.US,D,20071116,000000,10.7632,10.7632,10.1451,10.2335,352560.37279692,0
+MEI.US,D,20071119,000000,10.3455,10.4765,9.98544,9.98544,262494.04515807,0
+MEI.US,D,20071120,000000,10.0191,10.5936,9.86933,10.0975,223375.6608738,0
+MEI.US,D,20071121,000000,10.2017,10.4537,9.93282,9.96751,170195.05959993,0
+MEI.US,D,20071123,000000,10.1858,10.4467,9.92588,10.1699,87552.445539209,0
+MEI.US,D,20071126,000000,10.161,10.5191,9.5082,9.51614,310227.56589207,0
+MEI.US,D,20071127,000000,9.56872,10.1937,9.56872,10.161,239900.35339246,0
+MEI.US,D,20071128,000000,10.2503,10.7552,10.161,10.5936,224411.85606163,0
+MEI.US,D,20071129,000000,10.5936,10.904,10.3019,10.3088,177021.04579831,0
+MEI.US,D,20071130,000000,10.5191,10.5191,9.95068,10.0627,353803.20223912,0
+MEI.US,D,20071203,000000,10.0797,10.0797,9.85245,9.88619,192114.41811588,0
+MEI.US,D,20071204,000000,9.78004,9.78004,9.1189,9.22417,346376.46474508,0
+MEI.US,D,20071205,000000,9.40275,9.74432,9.23181,9.53399,268288.87602849,0
+MEI.US,D,20071206,000000,10.9696,13.2235,10.5281,12.1928,1554766.5285616,0
+MEI.US,D,20071207,000000,12.4488,12.8406,12.2334,12.5082,402371.32376642,0
+MEI.US,D,20071210,000000,12.5172,13.0271,12.2642,12.7166,384649.16054433,0
+MEI.US,D,20071211,000000,12.8248,13.3605,12.675,12.8158,521144.69318465,0
+MEI.US,D,20071212,000000,13.0659,13.2663,12.6839,12.9577,326493.20961375,0
+MEI.US,D,20071213,000000,12.9329,12.9657,12.5579,12.9409,248403.60495322,0
+MEI.US,D,20071214,000000,12.924,13.1661,12.3039,12.3118,284183.58606427,0
+MEI.US,D,20071217,000000,12.0728,12.8912,11.9646,12.3892,260979.06328326,0
+MEI.US,D,20071218,000000,12.7008,12.8248,11.8495,12.3744,340029.26523367,0
+MEI.US,D,20071219,000000,12.2334,13.3605,12.1829,12.6323,425425.65872351,0
+MEI.US,D,20071220,000000,12.7424,13.2921,12.4834,13.2663,340152.23781433,0
+MEI.US,D,20071221,000000,13.2741,13.5678,12.8992,13.3169,718387.67269707,0
+MEI.US,D,20071224,000000,13.4488,13.4835,13.1413,13.1919,126299.89613756,0
+MEI.US,D,20071226,000000,12.9915,14.1412,12.9915,14.0302,363745.83777675,0
+MEI.US,D,20071227,000000,14.0302,14.0302,13.1333,13.3605,253318.47629157,0
+MEI.US,D,20071228,000000,13.677,14.0648,13.4111,13.916,211157.02462206,0
+MEI.US,D,20071231,000000,13.9666,14.0113,13.0827,13.7276,374763.97940914,0
+MEI.US,D,20080102,000000,13.8774,14.1234,13.1165,13.3605,518095.57796756,0
+MEI.US,D,20080103,000000,13.3605,13.669,12.675,12.7811,277271.92224822,0
+MEI.US,D,20080104,000000,12.5252,12.5658,12.0122,12.036,281699.9431238,0
+MEI.US,D,20080107,000000,11.9051,12.2712,11.8138,12.2582,303258.44767358,0
+MEI.US,D,20080108,000000,12.296,12.5252,11.5777,11.6045,287690.32055691,0
+MEI.US,D,20080109,000000,11.5619,11.6789,10.912,11.6045,272443.73649951,0
+MEI.US,D,20080110,000000,11.3872,11.8495,11.163,11.6551,229365.03033494,0
+MEI.US,D,20080111,000000,11.3644,11.4567,10.536,10.5698,348332.93834387,0
+MEI.US,D,20080114,000000,10.6005,10.9954,10.4765,10.67,327572.7475964,0
+MEI.US,D,20080115,000000,10.6184,10.6531,10.3187,10.5281,396895.01203934,0
+MEI.US,D,20080116,000000,10.536,10.9526,10.2503,10.662,201546.01186341,0
+MEI.US,D,20080117,000000,10.536,10.662,9.86933,9.88619,260487.17296064,0
+MEI.US,D,20080118,000000,9.94174,10.0043,9.42883,9.58459,357882.4648122,0
+MEI.US,D,20080122,000000,8.97674,9.55979,8.78943,9.43677,314158.65658517,0
+MEI.US,D,20080123,000000,9.1821,9.53399,8.99252,9.51614,484954.46748076,0
+MEI.US,D,20080124,000000,9.43677,10.3545,9.28339,10.2165,474685.24902401,0
+MEI.US,D,20080125,000000,10.5013,10.8138,10.1937,10.5698,273917.39152344,0
+MEI.US,D,20080128,000000,10.5698,10.5698,10.3019,10.5013,296436.49336308,0
+MEI.US,D,20080129,000000,10.5281,10.5281,9.93282,10.036,147675.95776029,0
+MEI.US,D,20080130,000000,9.94174,10.4388,9.70165,9.86933,233354.58340245,0
+MEI.US,D,20080131,000000,9.66892,10.2671,9.60146,10.1203,254413.13385381,0
+MEI.US,D,20080201,000000,10.2165,10.9626,10.0043,10.788,247104.32908056,0
+MEI.US,D,20080204,000000,10.7216,10.8138,10.5698,10.6878,190076.2987873,0
+MEI.US,D,20080205,000000,10.4765,10.7304,10.0281,10.0281,198874.88613604,0
+MEI.US,D,20080206,000000,10.1937,10.1937,9.93282,9.96751,199152.07842851,0
+MEI.US,D,20080207,000000,9.90107,10.0439,9.61932,9.83361,216525.48334808,0
+MEI.US,D,20080208,000000,9.83361,10.0717,9.44372,9.53399,243619.76997131,0
+MEI.US,D,20080211,000000,9.41167,9.93282,9.41167,9.80781,146362.57028,0
+MEI.US,D,20080212,000000,9.87726,10.0975,9.72845,9.7711,143410.22037228,0
+MEI.US,D,20080213,000000,9.95068,10.2592,9.91,10.2503,199694.36734976,0
+MEI.US,D,20080214,000000,10.2503,10.2671,9.33806,9.6342,249780.49466778,0
+MEI.US,D,20080215,000000,9.54094,9.66098,9.1821,9.32903,198862.79047238,0
+MEI.US,D,20080219,000000,9.31137,9.62726,9.31137,9.41167,108300.54062301,0
+MEI.US,D,20080220,000000,9.19728,9.79293,9.1189,9.17357,288213.45801068,0
+MEI.US,D,20080221,000000,9.32903,9.47348,9.01702,9.07674,353223.61835488,0
+MEI.US,D,20080222,000000,9.07674,9.1821,8.57454,9.06057,278575.23000877,0
+MEI.US,D,20080225,000000,8.97674,9.3459,8.97674,9.17357,233079.40705394,0
+MEI.US,D,20080226,000000,9.09469,9.78004,9.09469,9.37804,119412.42364885,0
+MEI.US,D,20080227,000000,9.19728,9.59253,9.11037,9.33806,320118.79485909,0
+MEI.US,D,20080228,000000,9.18885,9.30234,9.06801,9.10363,179536.9438419,0
+MEI.US,D,20080229,000000,9.01702,9.24063,8.89241,8.89241,208523.19385769,0
+MEI.US,D,20080303,000000,8.89241,9.1189,8.68417,8.90907,243171.22244351,0
+MEI.US,D,20080304,000000,8.78943,8.93437,8.67494,8.84916,159656.7126265,0
+MEI.US,D,20080305,000000,8.96047,8.96047,8.47464,8.88298,699822.84490589,0
+MEI.US,D,20080306,000000,8.81493,8.90907,8.47464,8.78189,1093387.5175478,0
+MEI.US,D,20080307,000000,8.61611,8.75064,8.51641,8.75064,347326.98231523,0
+MEI.US,D,20080310,000000,8.76661,8.89241,8.47464,8.53278,213669.89874973,0
+MEI.US,D,20080311,000000,8.76661,9.5082,8.63347,9.40275,765899.4395971,0
+MEI.US,D,20080312,000000,9.41961,9.58459,8.6671,8.6671,588327.03312978,0
+MEI.US,D,20080313,000000,8.58268,9.67884,8.37444,9.66892,1017052.7920915,0
+MEI.US,D,20080314,000000,9.79988,9.79988,8.55758,8.77505,1005960.0605332,0
+MEI.US,D,20080317,000000,8.55758,8.59071,8.28237,8.34091,346500.44529771,0
+MEI.US,D,20080318,000000,8.49944,8.63347,8.29081,8.59985,693140.99869959,0
+MEI.US,D,20080319,000000,8.59985,8.62505,8.25747,8.25747,328826.6647303,0
+MEI.US,D,20080320,000000,8.25747,8.59985,8.25747,8.59985,736674.3002238,0
+MEI.US,D,20080324,000000,8.61611,8.72534,8.52434,8.72534,303903.54973603,0
+MEI.US,D,20080325,000000,8.70898,8.97674,8.70024,8.83268,451560.35602884,0
+MEI.US,D,20080326,000000,8.77505,9.08527,8.73358,9.03497,190898.80391694,0
+MEI.US,D,20080327,000000,9.11037,9.11037,8.72534,8.73358,217883.22159516,0
+MEI.US,D,20080328,000000,8.76661,8.81493,8.40768,8.43307,207202.75057358,0
+MEI.US,D,20080331,000000,8.40768,10.0539,8.37444,9.76317,718159.87103127,0
+MEI.US,D,20080401,000000,9.81674,10.2096,9.7711,10.1858,419014.95697783,0
+MEI.US,D,20080402,000000,10.161,10.5698,9.96751,10.2017,275355.76752832,0
+MEI.US,D,20080403,000000,10.0975,10.4388,9.95861,10.0281,271043.66342958,0
+MEI.US,D,20080404,000000,10.2423,10.2423,9.81674,10.0627,275233.80291964,0
+MEI.US,D,20080407,000000,10.1699,10.2503,9.95861,10.0717,159092.24832184,0
+MEI.US,D,20080408,000000,9.85245,9.95068,9.62726,9.83361,231037.25583746,0
+MEI.US,D,20080409,000000,9.74432,9.92588,9.45958,9.45958,189092.51814205,0
+MEI.US,D,20080410,000000,9.5082,9.56872,9.08527,9.45066,184807.62928658,0
+MEI.US,D,20080411,000000,9.33806,9.33806,8.76661,8.78943,247398.65689655,0
+MEI.US,D,20080414,000000,8.78189,9.0437,8.75064,8.83268,151031.49645704,0
+MEI.US,D,20080415,000000,8.83268,9.75325,8.77505,9.51614,422135.63820497,0
+MEI.US,D,20080416,000000,9.49927,9.71951,9.157,9.69373,217048.62080186,0
+MEI.US,D,20080417,000000,9.61932,9.65304,9.1821,9.21543,154416.266341,0
+MEI.US,D,20080418,000000,9.43677,9.79293,9.26583,9.54987,148908.70748277,0
+MEI.US,D,20080421,000000,9.44372,9.44372,9.14262,9.26583,228097.00159342,0
+MEI.US,D,20080422,000000,9.2068,9.21543,8.70898,8.88298,325224.17290026,0
+MEI.US,D,20080423,000000,8.92605,9.157,8.6921,9.00194,144672.20128197,0
+MEI.US,D,20080424,000000,9.02574,9.39481,8.90907,9.39481,227820.81727293,0
+MEI.US,D,20080425,000000,9.45066,9.45066,9.07674,9.23181,137620.42936173,0
+MEI.US,D,20080428,000000,9.157,9.33806,9.13478,9.3192,179014.8143601,0
+MEI.US,D,20080429,000000,9.23181,9.71951,9.14262,9.5082,408744.73054911,0
+MEI.US,D,20080430,000000,9.51614,9.51614,8.93437,9.05115,242060.43732972,0
+MEI.US,D,20080501,000000,9.06057,9.62726,9.05115,9.41961,198991.81088487,0
+MEI.US,D,20080502,000000,9.49927,9.54094,9.26583,9.42883,213829.1583214,0
+MEI.US,D,20080505,000000,9.33806,9.51614,9.33806,9.48935,190807.07846744,0
+MEI.US,D,20080506,000000,9.45066,9.57665,9.3192,9.3192,343790.00866341,0
+MEI.US,D,20080507,000000,9.36355,9.47348,9.26583,9.31137,184572.77181696,0
+MEI.US,D,20080508,000000,9.35463,9.37804,9.01702,9.08527,139139.44312442,0
+MEI.US,D,20080509,000000,9.1189,9.24063,9.06057,9.12654,135616.58108021,0
+MEI.US,D,20080512,000000,9.19728,9.3459,9.09469,9.31137,146999.60856668,0
+MEI.US,D,20080513,000000,9.30234,9.42883,9.16494,9.42883,124774.83454303,0
+MEI.US,D,20080514,000000,9.41961,9.65304,9.41961,9.45066,138406.64750035,0
+MEI.US,D,20080515,000000,9.43677,9.66098,9.23181,9.58459,122929.23786122,0
+MEI.US,D,20080516,000000,9.64312,9.7711,9.45958,9.72845,156917.044805,0
+MEI.US,D,20080519,000000,9.6342,9.91,9.44372,9.52507,255805.14314795,0
+MEI.US,D,20080520,000000,9.49927,9.86933,9.47348,9.85245,168918.96708263,0
+MEI.US,D,20080521,000000,9.93282,10.0191,9.45958,9.56872,216773.44445333,0
+MEI.US,D,20080522,000000,9.58459,10.0539,9.52507,9.82567,184765.29446373,0
+MEI.US,D,20080523,000000,9.79988,9.89412,9.51614,9.71951,168144.84460768,0
+MEI.US,D,20080527,000000,9.71059,10.1283,9.66892,10.0797,115223.29213077,0
+MEI.US,D,20080528,000000,10.1451,10.1699,9.71059,9.86139,132334.62433745,0
+MEI.US,D,20080529,000000,9.81674,9.96751,9.71059,9.79988,215609.236825,0
+MEI.US,D,20080530,000000,9.84253,9.84253,9.48935,9.54987,244736.60291694,0
+MEI.US,D,20080602,000000,9.62726,9.7711,9.45958,9.74432,243578.44312043,0
+MEI.US,D,20080603,000000,9.80781,9.89412,9.64312,9.66098,175363.93987537,0
+MEI.US,D,20080604,000000,9.68579,9.94174,9.68579,9.7711,196327.74096131,0
+MEI.US,D,20080605,000000,9.80781,10.3088,9.78698,10.3088,153140.1738237,0
+MEI.US,D,20080606,000000,10.2255,10.3187,9.91,9.92588,169329.21167548,0
+MEI.US,D,20080609,000000,9.92588,10.0121,9.72845,9.88619,125179.03130404,0
+MEI.US,D,20080610,000000,9.79293,10.0975,9.72845,9.96751,126355.33459605,0
+MEI.US,D,20080611,000000,9.92588,10.0439,9.83361,9.84253,140269.37970569,0
+MEI.US,D,20080612,000000,9.89412,10.0191,9.72845,9.72845,177386.93962437,0
+MEI.US,D,20080613,000000,9.74432,10.3088,9.74432,10.3088,103815.06534499,0
+MEI.US,D,20080616,000000,10.3088,10.3088,9.84253,10.036,145123.77272569,0
+MEI.US,D,20080617,000000,10.0539,10.1352,9.97648,10.0975,108092.89839666,0
+MEI.US,D,20080618,000000,10.0895,10.2592,9.92588,10.036,177494.79262543,0
+MEI.US,D,20080619,000000,10.036,10.4467,9.85245,10.4467,185342.86240402,0
+MEI.US,D,20080620,000000,10.3703,10.4388,9.83361,10.0121,376045.1117863,0
+MEI.US,D,20080623,000000,10.1123,10.2017,9.84253,9.88619,100699.42397771,0
+MEI.US,D,20080624,000000,9.87726,9.87726,9.00868,9.00868,312332.21137083,0
+MEI.US,D,20080625,000000,9.02574,9.30234,8.9437,9.157,140360.09718322,0
+MEI.US,D,20080626,000000,9.06057,9.06057,8.6671,8.93437,213763.64014318,0
+MEI.US,D,20080627,000000,8.97674,9.00194,8.49944,8.75064,625970.75441814,0
+MEI.US,D,20080630,000000,8.83268,8.98517,8.60797,8.72534,244161.05092059,0
+MEI.US,D,20080701,000000,8.64141,8.82326,8.38238,8.73358,224174.98264806,0
+MEI.US,D,20080702,000000,8.74251,8.78943,8.35767,8.54121,229957.71785482,0
+MEI.US,D,20080703,000000,8.60797,8.70898,8.35767,8.59071,105031.6875159,0
+MEI.US,D,20080707,000000,8.58268,8.62505,8.17394,8.34914,210128.89321002,0
+MEI.US,D,20080708,000000,8.38238,8.79915,8.23248,8.75064,180369.52869126,0
+MEI.US,D,20080709,000000,8.73358,8.73358,8.22414,8.22414,138865.27474787,0
+MEI.US,D,20080710,000000,8.2409,8.67494,8.22414,8.46641,264382.9846347,0
+MEI.US,D,20080711,000000,8.39954,8.70898,8.14863,8.43307,315482.12378517,0
+MEI.US,D,20080714,000000,8.53278,8.60797,8.0904,8.34914,241037.34577754,0
+MEI.US,D,20080715,000000,8.23248,8.64141,8.04864,8.35767,270854.16469874,0
+MEI.US,D,20080716,000000,8.39954,8.68417,7.93206,8.59071,495723.64003592,0
+MEI.US,D,20080717,000000,8.82326,10.0043,8.82326,9.68579,397494.75536303,0
+MEI.US,D,20080718,000000,9.58459,9.71059,8.98517,9.2068,293449.87240829,0
+MEI.US,D,20080721,000000,9.38587,9.56872,9.09469,9.47348,211063.28322861,0
+MEI.US,D,20080722,000000,9.42883,10.3088,9.25691,10.1699,330492.842401,0
+MEI.US,D,20080723,000000,10.1779,10.4388,10.1203,10.2503,212355.50329747,0
+MEI.US,D,20080724,000000,10.3703,10.4388,9.91,9.98544,194628.30021553,0
+MEI.US,D,20080725,000000,10.1779,10.3892,9.6342,10.0797,196101.95523945,0
+MEI.US,D,20080728,000000,10.0121,10.0121,9.46554,9.54094,218465.82939532,0
+MEI.US,D,20080729,000000,9.54094,10.2592,9.2068,10.0191,235870.48144603,0
+MEI.US,D,20080730,000000,10.1123,10.2592,9.55979,9.79988,170613.36796855,0
+MEI.US,D,20080731,000000,9.58459,9.83361,9.3459,9.3459,250403.42134685,0
+MEI.US,D,20080801,000000,9.39481,9.90107,9.14262,9.6342,152789.39957724,0
+MEI.US,D,20080804,000000,9.65304,9.93282,9.41167,9.71059,215795.71163993,0
+MEI.US,D,20080805,000000,9.90107,10.0191,9.76317,9.95068,239417.53481758,0
+MEI.US,D,20080806,000000,9.89412,10.0439,9.60146,9.94174,183545.64837689,0
+MEI.US,D,20080807,000000,9.84253,10.0539,9.81674,9.88619,267458.30712307,0
+MEI.US,D,20080808,000000,9.91794,10.3634,9.90107,10.2761,250651.3824521,0
+MEI.US,D,20080811,000000,10.2503,11.039,10.1123,10.7552,341619.84500642,0
+MEI.US,D,20080812,000000,10.7056,10.8218,10.3088,10.6968,230271.1971383,0
+MEI.US,D,20080813,000000,10.67,11.0568,10.4844,10.788,202342.30972176,0
+MEI.US,D,20080814,000000,10.6788,11.2106,10.6362,11.2047,160246.37623047,0
+MEI.US,D,20080815,000000,11.3803,11.3961,10.3803,10.5191,363789.18057158,0
+MEI.US,D,20080818,000000,10.6362,10.9954,10.5539,10.6362,173961.8508615,0
+MEI.US,D,20080819,000000,10.6362,10.8218,10.5281,10.6005,95547.679225796,0
+MEI.US,D,20080820,000000,10.6452,10.8534,10.4299,10.5191,161262.41197883,0
+MEI.US,D,20080821,000000,10.4299,10.5936,10.2761,10.4229,155364.76796721,0
+MEI.US,D,20080822,000000,10.5013,10.6968,10.3634,10.3803,153997.95797238,0
+MEI.US,D,20080825,000000,10.3187,10.6452,10.1045,10.2096,218422.48660049,0
+MEI.US,D,20080826,000000,10.2592,10.5539,10.1858,10.5102,265179.28249305,0
+MEI.US,D,20080827,000000,10.3277,10.4765,10.0191,10.4388,281347.1529334,0
+MEI.US,D,20080828,000000,10.3634,10.4616,9.41961,9.48142,526863.92615712,0
+MEI.US,D,20080829,000000,9.46554,9.51614,9.1189,9.17357,245430.08763409,0
+MEI.US,D,20080902,000000,9.41961,9.72845,8.95223,9.37804,317564.59388055,0
+MEI.US,D,20080903,000000,9.37804,9.79988,9.21543,9.66892,342917.10493514,0
+MEI.US,D,20080904,000000,9.54094,9.66892,9.1821,9.26583,248438.88397227,0
+MEI.US,D,20080905,000000,9.22417,9.43677,9.1189,9.18885,205891.37903725,0
+MEI.US,D,20080908,000000,9.64312,9.71951,9.1821,9.40275,261141.34677085,0
+MEI.US,D,20080909,000000,9.40275,9.40275,9.00194,9.01702,287402.04057275,0
+MEI.US,D,20080910,000000,9.25691,9.35463,9.06801,9.30234,330984.73272362,0
+MEI.US,D,20080911,000000,8.82326,9.18885,8.34914,8.54121,496350.59860286,0
+MEI.US,D,20080912,000000,8.50788,8.65877,8.20747,8.40768,615025.18676778,0
+MEI.US,D,20080915,000000,8.34091,8.47464,7.9403,8.2156,349436.66765386,0
+MEI.US,D,20080916,000000,8.0405,8.11531,7.58096,7.87373,413278.58848182,0
+MEI.US,D,20080917,000000,7.6144,7.69813,7.08869,7.20536,375282.07700305,0
+MEI.US,D,20080918,000000,7.43106,7.7399,6.72122,7.4644,867984.82503711,0
+MEI.US,D,20080919,000000,7.54793,8.09894,7.51419,7.88177,849974.38183087,0
+MEI.US,D,20080922,000000,7.88177,8.15727,7.67303,7.84009,386841.49958472,0
+MEI.US,D,20080923,000000,7.8648,7.94854,7.51419,7.52273,303567.89506916,0
+MEI.US,D,20080924,000000,7.55616,7.55616,7.26399,7.35576,284901.26210875,0
+MEI.US,D,20080925,000000,7.43106,7.74794,7.26399,7.50616,378524.72283888,0
+MEI.US,D,20080926,000000,7.31419,7.53909,7.20536,7.50616,319949.4555677,0
+MEI.US,D,20080929,000000,7.31419,7.8648,7.08869,7.31419,478065.98702008,0
+MEI.US,D,20080930,000000,7.38919,7.59802,7.28036,7.4644,361833.71494475,0
+MEI.US,D,20081001,000000,7.09692,7.6144,7.09692,7.29712,242878.91057145,0
+MEI.US,D,20081002,000000,7.25546,7.40576,6.78809,6.85456,288298.12765639,0
+MEI.US,D,20081003,000000,7.07203,7.28036,6.92985,6.97192,381791.56000204,0
+MEI.US,D,20081006,000000,6.87985,7.489,6.64612,7.37243,678883.2351473,0
+MEI.US,D,20081007,000000,7.45586,7.65627,6.40395,6.43719,508880.69819414,0
+MEI.US,D,20081008,000000,6.26218,6.99672,6.12021,6.49572,552559.1476824,0
+MEI.US,D,20081009,000000,6.56258,6.72122,5.65253,5.67724,623566.74126351,0
+MEI.US,D,20081010,000000,5.30997,6.07001,5.20173,5.85274,819376.38463091,0
+MEI.US,D,20081013,000000,6.14481,6.62925,5.93618,6.43719,437784.40307945,0
+MEI.US,D,20081014,000000,6.67936,6.67936,6.04481,6.27011,346287.76321148,0
+MEI.US,D,20081015,000000,6.19502,6.35345,5.55254,5.55254,211419.09733494,0
+MEI.US,D,20081016,000000,5.61067,6.08668,5.50233,5.98637,391631.38239847,0
+MEI.US,D,20081017,000000,5.73588,5.90294,5.45214,5.76127,436403.48147699,0
+MEI.US,D,20081020,000000,5.99471,6.05314,5.66931,6.05314,324857.27110224,0
+MEI.US,D,20081021,000000,5.98637,6.10325,5.81117,6.01138,344656.86455984,0
+MEI.US,D,20081022,000000,5.84461,6.09501,5.68617,5.73588,199903.01754809,0
+MEI.US,D,20081023,000000,5.81961,6.02804,5.65253,5.8946,386121.80759629,0
+MEI.US,D,20081024,000000,5.3935,5.77744,5.3186,5.47714,288989.59642958,0
+MEI.US,D,20081027,000000,5.40214,5.49371,5.10153,5.118,278900.80495592,0
+MEI.US,D,20081028,000000,5.25977,5.76921,5.12624,5.73588,439199.59572895,0
+MEI.US,D,20081029,000000,5.80254,6.16198,5.72774,5.87774,445140.5825354,0
+MEI.US,D,20081030,000000,6.09501,6.14481,5.77744,5.95304,441397.98260117,0
+MEI.US,D,20081031,000000,5.94461,6.45395,5.94461,6.33718,442597.46924856,0
+MEI.US,D,20081103,000000,6.32895,6.58739,6.24521,6.43719,357149.66918812,0
+MEI.US,D,20081104,000000,6.60455,7.00555,6.42915,6.72122,503209.84787634,0
+MEI.US,D,20081105,000000,6.62925,6.94662,6.51248,6.77112,349845.90427473,0
+MEI.US,D,20081106,000000,6.71279,7.09692,6.60455,6.79632,246995.46810752,0
+MEI.US,D,20081107,000000,6.88829,6.92172,6.60455,6.74622,307977.77244924,0
+MEI.US,D,20081110,000000,6.90455,6.96339,6.49572,6.57072,85994.120869584,0
+MEI.US,D,20081111,000000,6.52934,6.92172,6.32895,6.56258,201499.64515267,0
+MEI.US,D,20081112,000000,6.42051,6.63749,6.12855,6.14481,211906.95576967,0
+MEI.US,D,20081113,000000,6.22012,7.09692,5.93618,7.08006,292237.28212526,0
+MEI.US,D,20081114,000000,6.91309,7.02162,6.01981,6.03688,250492.12288043,0
+MEI.US,D,20081117,000000,5.97815,6.09501,5.68617,5.86971,243082.52090992,0
+MEI.US,D,20081118,000000,5.87774,6.30375,5.75264,6.24521,348434.74351311,0
+MEI.US,D,20081119,000000,6.23678,6.26218,5.42684,5.46037,239756.21340038,0
+MEI.US,D,20081120,000000,5.23517,5.69411,5.2182,5.30997,395072.59871289,0
+MEI.US,D,20081121,000000,5.42684,5.91118,4.83406,5.86118,413425.75238982,0
+MEI.US,D,20081124,000000,5.96108,6.61229,5.86971,6.49572,373080.66621491,0
+MEI.US,D,20081125,000000,6.55435,6.65445,6.17844,6.31198,354773.87924872,0
+MEI.US,D,20081126,000000,6.12021,6.97986,6.10325,6.83838,317984.91819312,0
+MEI.US,D,20081128,000000,6.80485,7.09692,6.71279,7.06329,137132.57092699,0
+MEI.US,D,20081201,000000,6.99672,7.08006,5.65253,5.69411,392429.69620076,0
+MEI.US,D,20081202,000000,5.86971,6.61229,5.66931,6.61229,548837.71515959,0
+MEI.US,D,20081203,000000,6.38708,7.09692,6.32895,6.86309,366339.34966223,0
+MEI.US,D,20081204,000000,6.77112,7.29712,6.67936,6.95456,467366.36453103,0
+MEI.US,D,20081205,000000,6.85456,7.16369,6.47081,7.13026,324436.94678967,0
+MEI.US,D,20081208,000000,7.45586,7.4644,6.92172,7.18849,347701.94788903,0
+MEI.US,D,20081209,000000,7.18849,7.87373,6.76279,6.79632,344422.00709023,0
+MEI.US,D,20081210,000000,6.92985,7.49763,6.77955,7.2889,244688.22026225,0
+MEI.US,D,20081211,000000,7.23046,7.42233,6.57072,6.74622,305426.59538661,0
+MEI.US,D,20081212,000000,6.61229,8.04864,6.35345,8.03187,470643.28141391,0
+MEI.US,D,20081215,000000,8.0654,8.0654,6.57072,6.75455,428539.28414685,0
+MEI.US,D,20081216,000000,6.75455,6.87142,6.36218,6.47915,670486.82861563,0
+MEI.US,D,20081217,000000,6.32031,6.53728,6.20354,6.37855,436368.20245796,0
+MEI.US,D,20081218,000000,6.39562,6.42915,5.99471,6.17011,295171.48853748,0
+MEI.US,D,20081219,000000,6.41228,6.72945,5.8946,6.56258,676140.54340989,0
+MEI.US,D,20081222,000000,6.50405,6.50405,5.91981,6.26218,284475.89793632,0
+MEI.US,D,20081223,000000,6.24521,6.32031,5.69411,6.00334,435046.75120188,0
+MEI.US,D,20081224,000000,6.03688,6.40395,6.03688,6.31198,96086.944231133,0
+MEI.US,D,20081226,000000,6.35345,6.42051,6.01138,6.14481,136319.13754511,0
+MEI.US,D,20081229,000000,6.08668,6.14481,5.093,5.25977,508726.47848234,0
+MEI.US,D,20081230,000000,5.3186,5.45214,5.118,5.38527,370964.93304445,0
+MEI.US,D,20081231,000000,5.4187,5.87774,5.30174,5.62724,687883.41689056,0
+MEI.US,D,20090102,000000,5.64401,5.85274,5.49371,5.80254,386016.97851114,0
+MEI.US,D,20090105,000000,5.85274,5.91118,5.63587,5.66931,556702.92046172,0
+MEI.US,D,20090106,000000,5.7442,6.20354,5.66047,6.14481,264189.45401596,0
+MEI.US,D,20090107,000000,6.01981,6.01981,5.62724,5.79431,331913.07491037,0
+MEI.US,D,20090108,000000,5.84461,5.91981,5.55254,5.91981,255820.26272754,0
+MEI.US,D,20090109,000000,5.86118,5.90294,5.30174,5.33507,247767.57463852,0
+MEI.US,D,20090112,000000,5.34341,5.37693,5.0179,5.05143,253697.47375327,0
+MEI.US,D,20090113,000000,5.05987,5.05987,4.91789,4.95083,247884.49938734,0
+MEI.US,D,20090114,000000,4.8423,5.07633,4.76749,4.88447,344558.08330652,0
+MEI.US,D,20090115,000000,4.88447,4.97623,4.51699,4.91789,177611.71737425,0
+MEI.US,D,20090116,000000,4.9426,4.97623,4.4918,4.95083,372862.94426883,0
+MEI.US,D,20090120,000000,4.98426,4.98426,4.18296,4.19108,419311.30073778,0
+MEI.US,D,20090121,000000,4.25002,4.35012,4.08285,4.21658,480523.42268925,0
+MEI.US,D,20090122,000000,4.12471,4.50836,3.92422,3.94892,462418.23011758,0
+MEI.US,D,20090123,000000,3.82381,4.19942,3.71568,3.92422,489943.92874508,0
+MEI.US,D,20090126,000000,3.94892,4.02422,3.88264,3.96599,459055.63561702,0
+MEI.US,D,20090127,000000,3.99922,4.15785,3.94892,3.94892,349725.95561,0
+MEI.US,D,20090128,000000,4.04962,4.23276,3.99089,4.22502,445159.73400288,0
+MEI.US,D,20090129,000000,4.10755,4.22502,3.96599,3.96599,359738.14121374,0
+MEI.US,D,20090130,000000,4.02422,4.11639,3.84058,3.85745,288701.31644542,0
+MEI.US,D,20090202,000000,3.79881,4.14119,3.76568,4.10755,317487.98801063,0
+MEI.US,D,20090203,000000,4.16638,4.30835,4.02422,4.14972,571004.02680883,0
+MEI.US,D,20090204,000000,4.09099,4.45846,4.08285,4.29982,347340.08595088,0
+MEI.US,D,20090205,000000,4.24159,4.48366,4.14972,4.40835,318928.37995946,0
+MEI.US,D,20090206,000000,4.39189,4.75053,4.38346,4.69219,234364.57131898,0
+MEI.US,D,20090209,000000,4.6671,4.78416,4.30835,4.41669,182331.04214992,0
+MEI.US,D,20090210,000000,4.39189,4.4918,3.99922,3.99922,280955.05183606,0
+MEI.US,D,20090211,000000,4.04962,4.23276,3.98265,3.98265,258822.00326192,0
+MEI.US,D,20090212,000000,3.96599,4.41669,3.92422,4.38346,258283.74622856,0
+MEI.US,D,20090213,000000,4.27463,4.39993,3.87402,3.98265,193910.62417104,0
+MEI.US,D,20090217,000000,3.79049,3.94059,3.69058,3.70724,282110.18771665,0
+MEI.US,D,20090218,000000,3.74048,3.82381,3.59861,3.64861,218118.07906478,0
+MEI.US,D,20090219,000000,3.63205,3.72392,3.53988,3.53988,170623.44768829,0
+MEI.US,D,20090220,000000,3.47281,3.53988,3.43988,3.49047,167570.3005833,0
+MEI.US,D,20090223,000000,3.51488,3.57352,3.00554,3.00554,444985.35485163,0
+MEI.US,D,20090224,000000,3.07251,3.64861,3.03073,3.59861,557897.36724924,0
+MEI.US,D,20090225,000000,3.49047,3.50635,3.11428,3.27281,222309.22652681,0
+MEI.US,D,20090226,000000,3.28104,3.35635,3.04761,3.06397,145780.97045182,0
+MEI.US,D,20090227,000000,3.08918,3.29781,2.96407,2.96407,213689.05021721,0
+MEI.US,D,20090302,000000,2.8222,2.93888,2.56357,2.57973,322640.74073452,0
+MEI.US,D,20090303,000000,2.70483,2.70483,2.39629,2.58837,486832.31926569,0
+MEI.US,D,20090304,000000,2.66337,3.14761,2.63836,3.14761,305196.77777686,0
+MEI.US,D,20090305,000000,3.03073,3.14761,2.71347,2.87231,356145.72910342,0
+MEI.US,D,20090306,000000,2.91397,2.922,2.62994,2.81347,234012.78910055,0
+MEI.US,D,20090309,000000,2.76387,3.01377,2.58837,2.5967,196935.54806078,0
+MEI.US,D,20090310,000000,2.6718,3.13094,2.65514,2.9978,208051.46297451,0
+MEI.US,D,20090311,000000,2.9978,3.03073,2.78004,2.86377,207902.28312256,0
+MEI.US,D,20090312,000000,2.28796,2.772,2.26227,2.72219,425445.81816296,0
+MEI.US,D,20090313,000000,2.71347,2.73837,2.16256,2.30443,386992.69538061,0
+MEI.US,D,20090316,000000,2.33756,2.40463,2.25413,2.27119,252304.45648715,0
+MEI.US,D,20090317,000000,2.2957,2.71347,2.2957,2.65514,368556.88800193,0
+MEI.US,D,20090318,000000,2.68003,2.7972,2.58837,2.70483,382634.22457113,0
+MEI.US,D,20090319,000000,2.76387,3.08918,2.76387,2.9722,273953.67851445,0
+MEI.US,D,20090320,000000,3.01377,3.2479,3.00554,3.04761,325858.18727102,0
+MEI.US,D,20090323,000000,3.25604,3.42321,3.11428,3.42321,299180.19307247,0
+MEI.US,D,20090324,000000,3.43164,3.43988,3.21487,3.2479,191539.8740915,0
+MEI.US,D,20090325,000000,3.29781,3.50635,3.10594,3.38184,191596.32052197,0
+MEI.US,D,20090326,000000,3.43988,3.72392,3.38184,3.61498,298648.99184291,0
+MEI.US,D,20090327,000000,3.46508,3.59018,3.43164,3.44811,120894.14244856,0
+MEI.US,D,20090330,000000,3.34831,3.34831,2.772,3.00554,291651.65040919,0
+MEI.US,D,20090331,000000,3.04761,3.14761,2.88053,2.98897,264158.20688481,0
+MEI.US,D,20090401,000000,2.93084,3.38184,2.83857,3.30614,161502.30930831,0
+MEI.US,D,20090402,000000,3.36477,3.88264,3.30614,3.88264,285771.1419211,0
+MEI.US,D,20090403,000000,3.84882,3.84882,3.57352,3.82381,244460.41859645,0
+MEI.US,D,20090406,000000,3.84058,3.90735,3.54851,3.88264,251460.78394609,0
+MEI.US,D,20090407,000000,3.85745,3.85745,3.55694,3.61498,214264.60221356,0
+MEI.US,D,20090408,000000,3.66508,3.77391,3.55694,3.76568,129245.19024147,0
+MEI.US,D,20090409,000000,3.87402,4.25805,3.79881,4.25002,317257.16242891,0
+MEI.US,D,20090413,000000,4.13275,4.19108,3.78185,4.02422,273803.49069053,0
+MEI.US,D,20090414,000000,3.96599,4.12471,3.80735,3.89882,272407.44950849,0
+MEI.US,D,20090415,000000,3.82381,4.12471,3.77391,4.09942,124305.11960381,0
+MEI.US,D,20090416,000000,4.13275,4.70876,4.05765,4.64229,264835.5640504,0
+MEI.US,D,20090417,000000,4.6671,5.093,4.47522,4.90063,307050.43823446,0
+MEI.US,D,20090420,000000,4.67582,4.67582,4.34158,4.47522,288735.58749249,0
+MEI.US,D,20090421,000000,4.44179,5.30997,4.44179,5.00133,315595.01664611,0
+MEI.US,D,20090422,000000,4.90937,5.093,4.80946,4.8674,272551.58950057,0
+MEI.US,D,20090423,000000,4.88447,4.88447,4.34158,4.47522,388350.43362769,0
+MEI.US,D,20090424,000000,4.52532,4.75906,4.29982,4.64229,261751.16981427,0
+MEI.US,D,20090427,000000,4.48366,4.78416,4.28315,4.6671,303830.975754,0
+MEI.US,D,20090428,000000,4.59219,5.05143,4.48366,4.97623,348830.87649833,0
+MEI.US,D,20090429,000000,5.00966,5.30174,4.91789,5.08476,242059.42935774,0
+MEI.US,D,20090430,000000,5.118,5.3686,4.89279,5.02633,357452.0607799,0
+MEI.US,D,20090501,000000,5.00966,5.17653,4.83406,5.17653,270785.62260459,0
+MEI.US,D,20090504,000000,5.10976,5.49371,4.97623,5.46037,260785.53266453,0
+MEI.US,D,20090505,000000,5.40214,5.91118,5.30997,5.91118,325850.12349524,0
+MEI.US,D,20090506,000000,5.96971,6.05314,5.05143,5.118,234688.13032219,0
+MEI.US,D,20090507,000000,5.1932,5.22653,4.52532,4.70876,230347.80300821,0
+MEI.US,D,20090508,000000,4.75053,5.10153,4.54199,5.02633,184706.83208932,0
+MEI.US,D,20090511,000000,5.0179,5.0179,4.59219,4.77593,111980.64629494,0
+MEI.US,D,20090512,000000,4.7925,4.7925,4.43355,4.63356,190737.52840132,0
+MEI.US,D,20090513,000000,4.51699,4.72583,4.40835,4.58385,363170.28578041,0
+MEI.US,D,20090514,000000,4.62543,5.12624,4.62543,4.85956,285518.14095598,0
+MEI.US,D,20090515,000000,4.8423,5.00133,4.59219,4.72583,154031.22104747,0
+MEI.US,D,20090518,000000,4.75906,5.118,4.75906,5.08476,118780.42522204,0
+MEI.US,D,20090519,000000,5.08476,5.08476,4.69219,4.73397,145130.82852949,0
+MEI.US,D,20090520,000000,4.76749,4.89279,4.50836,4.53346,258902.64101973,0
+MEI.US,D,20090521,000000,4.51699,4.70033,4.44179,4.6671,183822.84066935,0
+MEI.US,D,20090522,000000,4.69219,4.75053,4.50836,4.52532,139755.31399967,0
+MEI.US,D,20090526,000000,4.46669,5.13466,4.46669,5.12624,163110.02460459,0
+MEI.US,D,20090527,000000,5.093,5.20173,4.7925,4.80073,122769.97828955,0
+MEI.US,D,20090528,000000,4.85956,5.0679,4.46669,4.8175,97885.166230234,0
+MEI.US,D,20090529,000000,4.8423,5.093,4.65866,4.87593,222013.89073883,0
+MEI.US,D,20090601,000000,5.02633,5.58578,4.9426,5.41047,190994.56125434,0
+MEI.US,D,20090602,000000,5.41047,5.51871,5.2182,5.40214,186053.48264469,0
+MEI.US,D,20090603,000000,5.35193,5.6193,5.15134,5.60234,152820.64670839,0
+MEI.US,D,20090604,000000,5.62724,5.84461,5.50233,5.81961,106845.02909459,0
+MEI.US,D,20090605,000000,5.87774,5.87774,5.65253,5.70254,143857.75992811,0
+MEI.US,D,20090608,000000,5.60234,6.07814,5.51871,5.77744,111880.85706965,0
+MEI.US,D,20090609,000000,5.80254,6.01981,5.70254,5.81961,107532.4659799,0
+MEI.US,D,20090610,000000,5.86971,5.90294,5.3186,5.57724,190918.96335639,0
+MEI.US,D,20090611,000000,5.5939,6.13658,5.51871,5.52743,215224.19153147,0
+MEI.US,D,20090612,000000,5.48547,5.77744,5.3686,5.60234,122670.18906426,0
+MEI.US,D,20090615,000000,5.51057,5.68617,5.15134,5.32703,227523.46554101,0
+MEI.US,D,20090616,000000,5.4187,5.71068,5.28516,5.55254,195143.37389352,0
+MEI.US,D,20090617,000000,5.55254,5.66047,5.35193,5.6193,105184.89925573,0
+MEI.US,D,20090618,000000,5.57724,5.66047,5.37693,5.61067,93878.477639187,0
+MEI.US,D,20090619,000000,5.66047,6.09501,5.3935,5.3935,484050.31662135,0
+MEI.US,D,20090622,000000,5.4187,5.47714,4.76749,4.77593,350927.45820132,0
+MEI.US,D,20090623,000000,4.8423,5.51871,4.77593,5.36037,274578.62113745,0
+MEI.US,D,20090624,000000,5.42684,5.49371,5.10153,5.1932,167904.9472782,0
+MEI.US,D,20090625,000000,5.17653,5.81117,5.1434,5.7442,258510.53992239,0
+MEI.US,D,20090626,000000,5.68617,5.80254,5.49371,5.79431,314067.93910763,0
+MEI.US,D,20090629,000000,5.79431,6.01981,5.7442,5.85274,162380.25289643,0
+MEI.US,D,20090630,000000,5.85274,5.94461,5.69411,5.86118,242489.83339004,0
+MEI.US,D,20090701,000000,5.90294,6.26218,5.90294,6.07814,593615.86206995,0
+MEI.US,D,20090702,000000,6.03688,6.10325,5.2182,5.2182,517267.02500609,0
+MEI.US,D,20090706,000000,5.2931,5.2931,4.88447,5.1684,258539.7711096,0
+MEI.US,D,20090707,000000,5.22653,5.78617,5.093,5.58578,241484.88533337,0
+MEI.US,D,20090708,000000,5.68617,5.68617,5.2684,5.30174,284200.7215878,0
+MEI.US,D,20090709,000000,5.3686,5.58578,5.13466,5.3935,203182.9583469,0
+MEI.US,D,20090710,000000,5.33507,5.4689,5.04299,5.25193,199960.47195053,0
+MEI.US,D,20090713,000000,5.27694,5.67724,5.07633,5.63587,287147.02366369,0
+MEI.US,D,20090714,000000,5.61067,5.67724,5.38527,5.48547,171781.60748479,0
+MEI.US,D,20090715,000000,5.5691,6.57915,5.47714,6.55435,430098.61678844,0
+MEI.US,D,20090716,000000,6.47081,6.47081,6.00334,6.17844,431309.19112752,0
+MEI.US,D,20090717,000000,6.20354,6.22012,5.78617,5.84461,243626.82577512,0
+MEI.US,D,20090720,000000,5.86971,6.27865,5.77744,6.26218,204641.49379124,0
+MEI.US,D,20090721,000000,6.34562,6.82956,6.34562,6.43719,354973.4576993,0
+MEI.US,D,20090722,000000,6.37092,6.48708,6.15335,6.32895,227394.44512852,0
+MEI.US,D,20090723,000000,6.34562,6.82092,6.28727,6.60455,395026.23200215,0
+MEI.US,D,20090724,000000,6.54562,6.71279,6.30375,6.42051,207785.35837375,0
+MEI.US,D,20090727,000000,6.43719,6.44571,5.90294,6.18688,298369.78360651,0
+MEI.US,D,20090728,000000,6.12021,6.27011,6.05314,6.12855,305686.65215554,0
+MEI.US,D,20090729,000000,6.07814,6.27011,5.91118,5.98637,414348.04674474,0
+MEI.US,D,20090730,000000,6.11148,6.27011,6.04481,6.17011,294897.32016094,0
+MEI.US,D,20090731,000000,6.15335,6.77955,6.15335,6.32895,507685.24343465,0
+MEI.US,D,20090803,000000,6.38708,6.70465,6.22874,6.69622,335354.29122479,0
+MEI.US,D,20090804,000000,6.64612,6.87985,6.56258,6.85456,345407.80367941,0
+MEI.US,D,20090805,000000,6.87142,6.87142,6.31198,6.41228,349612.05477709,0
+MEI.US,D,20090806,000000,6.46219,6.55435,6.22012,6.31198,308799.2696069,0
+MEI.US,D,20090807,000000,6.46219,6.97986,6.41228,6.72122,453334.38670059,0
+MEI.US,D,20090810,000000,6.72122,6.94662,6.59601,6.77112,299867.62995778,0
+MEI.US,D,20090811,000000,6.73759,6.85456,6.62111,6.72945,206123.21259095,0
+MEI.US,D,20090812,000000,6.76279,7.20536,6.76279,7.04673,193263.50616463,0
+MEI.US,D,20090813,000000,7.13026,7.44742,6.9881,7.14692,179075.29267845,0
+MEI.US,D,20090814,000000,7.15526,7.25546,6.67936,7.00555,202849.31962397,0
+MEI.US,D,20090817,000000,6.81308,6.92985,6.59601,6.62925,145456.40347664,0
+MEI.US,D,20090818,000000,6.70465,7.08869,6.64612,6.99672,166210.54639228,0
+MEI.US,D,20090819,000000,6.85456,7.18849,6.77955,7.14692,157968.35957241,0
+MEI.US,D,20090820,000000,7.20536,7.36429,7.09692,7.22233,187320.50341424,0
+MEI.US,D,20090821,000000,7.33909,7.51419,7.22233,7.26399,269928.8464279,0
+MEI.US,D,20090824,000000,7.27222,7.51419,7.19683,7.23859,129401.42589722,0
+MEI.US,D,20090825,000000,7.31419,7.7896,7.29712,7.53909,314079.02679933,0
+MEI.US,D,20090826,000000,7.44742,7.60626,7.24713,7.47253,259169.75359246,0
+MEI.US,D,20090827,000000,7.47253,7.58096,7.21369,7.4644,235823.10676332,0
+MEI.US,D,20090828,000000,7.53117,7.72283,7.18849,7.31419,145473.53900018,0
+MEI.US,D,20090831,000000,7.24713,7.33909,7.05495,7.20536,159920.80128332,0
+MEI.US,D,20090901,000000,7.10546,7.50616,6.74622,6.89682,194340.02023137,0
+MEI.US,D,20090902,000000,6.88829,7.15526,6.70465,6.93849,149715.08506084,0
+MEI.US,D,20090903,000000,7.22233,7.95687,7.20536,7.88177,690607.96513248,0
+MEI.US,D,20090904,000000,7.88177,7.95687,7.22233,7.68979,456600.21589179,0
+MEI.US,D,20090908,000000,7.79794,8.05717,7.68117,7.8149,415391.29773637,0
+MEI.US,D,20090909,000000,7.84833,8.07374,7.68979,8.05717,340303.43361022,0
+MEI.US,D,20090910,000000,8.08197,8.14051,7.85637,8.04864,254922.15969996,0
+MEI.US,D,20090911,000000,8.02373,8.13227,7.87373,7.98187,178755.76556314,0
+MEI.US,D,20090914,000000,7.93206,8.04864,7.89844,7.95687,98434.510955296,0
+MEI.US,D,20090915,000000,7.90696,7.97363,7.7399,7.83127,458594.99242554,0
+MEI.US,D,20090916,000000,7.84009,7.9151,7.49763,7.6396,153101.87088874,0
+MEI.US,D,20090917,000000,7.64803,7.7145,7.51419,7.55616,137815.9759244,0
+MEI.US,D,20090918,000000,7.60626,7.60626,7.19683,7.34703,418468.63616869,0
+MEI.US,D,20090921,000000,7.27222,7.47253,7.18046,7.28036,141638.20564447,0
+MEI.US,D,20090922,000000,7.35576,7.4644,7.25546,7.37243,145146.95608106,0
+MEI.US,D,20090923,000000,7.41419,7.6144,7.30576,7.38919,297926.27593857,0
+MEI.US,D,20090924,000000,7.39763,7.59802,7.1387,7.21369,183059.80588611,0
+MEI.US,D,20090925,000000,7.16369,7.36429,7.12182,7.20536,137767.59326972,0
+MEI.US,D,20090928,000000,7.23046,7.59802,7.23046,7.4393,208979.80516127,0
+MEI.US,D,20090929,000000,7.42233,7.51419,7.29712,7.31419,145535.02529051,0
+MEI.US,D,20090930,000000,7.33909,7.43106,6.97986,7.23859,235779.7639685,0
+MEI.US,D,20091001,000000,7.21369,7.30576,6.82956,6.87985,225701.05221457,0
+MEI.US,D,20091002,000000,6.80485,6.84632,6.52934,6.55435,331252.85326833,0
+MEI.US,D,20091005,000000,6.59601,7.19683,6.48708,7.10546,222450.34260296,0
+MEI.US,D,20091006,000000,7.15526,7.42233,6.93849,7.22233,151712.88551051,0
+MEI.US,D,20091007,000000,7.19683,7.33086,7.01309,7.1387,102523.8532481,0
+MEI.US,D,20091008,000000,7.23859,7.6144,7.18849,7.51419,338771.31621188,0
+MEI.US,D,20091009,000000,7.51419,7.78146,7.51419,7.64803,183984.11618497,0
+MEI.US,D,20091012,000000,7.7399,7.84833,7.42233,7.489,102938.12972883,0
+MEI.US,D,20091013,000000,7.49763,7.50616,7.22233,7.33086,90292.11336071,0
+MEI.US,D,20091014,000000,7.47253,7.8149,7.20536,7.77343,306692.60818419,0
+MEI.US,D,20091015,000000,7.7145,7.72283,7.58096,7.63116,231345.69526107,0
+MEI.US,D,20091016,000000,7.60626,7.60626,6.97192,6.9881,220298.32244149,0
+MEI.US,D,20091019,000000,7.06329,7.25546,7.01309,7.15526,110341.6838675,0
+MEI.US,D,20091020,000000,7.14692,7.25546,6.80485,6.97192,177717.55443138,0
+MEI.US,D,20091021,000000,6.92172,7.22233,6.65445,6.69622,190074.28284336,0
+MEI.US,D,20091022,000000,6.69622,6.79632,6.48708,6.76279,109745.9724317,0
+MEI.US,D,20091023,000000,6.77955,6.77955,6.37092,6.47081,324988.30745868,0
+MEI.US,D,20091026,000000,6.50405,6.75455,6.46219,6.62925,212533.91433662,0
+MEI.US,D,20091027,000000,6.68808,6.84632,6.63749,6.72122,233978.51805348,0
+MEI.US,D,20091028,000000,6.72122,6.72122,6.27865,6.36218,343913.98921604,0
+MEI.US,D,20091029,000000,6.43719,6.58739,6.31198,6.47915,364415.13116655,0
+MEI.US,D,20091030,000000,6.42915,6.47915,5.77744,6.05314,307943.50140217,0
+MEI.US,D,20091102,000000,6.13658,6.24521,5.85274,6.00334,234728.44920109,0
+MEI.US,D,20091103,000000,5.90294,6.08668,5.83617,6.03688,176905.12902146,0
+MEI.US,D,20091104,000000,6.12021,6.22874,5.8946,5.94461,173491.1279503,0
+MEI.US,D,20091105,000000,6.05314,6.37092,6.03688,6.35345,236525.66322822,0
+MEI.US,D,20091106,000000,6.24521,6.53728,6.24521,6.50405,217196.79268183,0
+MEI.US,D,20091109,000000,6.61229,6.78809,6.50405,6.57915,169199.18329101,0
+MEI.US,D,20091110,000000,6.55435,6.57915,6.26218,6.47915,219699.58708977,0
+MEI.US,D,20091111,000000,6.58739,6.62925,6.42051,6.62111,120489.94568755,0
+MEI.US,D,20091112,000000,6.58739,6.72122,6.48708,6.68808,249439.80014105,0
+MEI.US,D,20091113,000000,6.74622,6.79632,6.52082,6.72945,226423.76811892,0
+MEI.US,D,20091116,000000,6.74622,6.95456,6.74622,6.94662,241174.42996581,0
+MEI.US,D,20091117,000000,6.92172,6.92172,6.64612,6.82956,136688.05528707,0
+MEI.US,D,20091118,000000,6.83838,6.91309,6.74622,6.87985,147888.6398465,0
+MEI.US,D,20091119,000000,6.82092,6.82092,6.49572,6.57915,251936.54671715,0
+MEI.US,D,20091120,000000,6.52934,6.79632,6.52934,6.77112,152832.74237206,0
+MEI.US,D,20091123,000000,6.94662,7.14692,6.80485,6.92172,161440.82301798,0
+MEI.US,D,20091124,000000,6.94662,7.06329,6.82092,6.92985,139252.33598535,0
+MEI.US,D,20091125,000000,6.97986,6.97986,6.70465,6.75455,123844.47641233,0
+MEI.US,D,20091127,000000,6.50405,6.69622,6.49572,6.57072,88224.762844927,0
+MEI.US,D,20091130,000000,6.52934,6.67936,6.21208,6.64612,281582.01040302,0
+MEI.US,D,20091201,000000,6.76279,6.83838,6.63749,6.77112,141490.0337645,0
+MEI.US,D,20091202,000000,6.76279,7.05495,6.69622,6.79632,136174.99755303,0
+MEI.US,D,20091203,000000,6.85456,6.95456,6.41228,6.52934,248238.29754972,0
+MEI.US,D,20091204,000000,6.63749,6.97986,6.57915,6.97192,408455.44259297,0
+MEI.US,D,20091207,000000,6.9881,7.05495,6.82956,7.00555,165540.24503051,0
+MEI.US,D,20091208,000000,6.94662,6.9881,6.71279,6.78809,247028.73118261,0
+MEI.US,D,20091209,000000,6.75455,6.83838,6.56258,6.63749,382639.26443099,0
+MEI.US,D,20091210,000000,6.92985,7.27222,6.49572,6.68808,618360.56602508,0
+MEI.US,D,20091211,000000,6.72122,6.84632,6.59601,6.81308,246749.52294621,0
+MEI.US,D,20091214,000000,6.89682,7.1387,6.76279,7.11349,204121.38025338,0
+MEI.US,D,20091215,000000,7.10546,7.2889,6.83838,7.08869,379509.5114561,0
+MEI.US,D,20091216,000000,7.10546,7.30576,7.01309,7.18046,137777.67298944,0
+MEI.US,D,20091217,000000,7.08869,7.16369,6.92985,7.01309,213101.40255718,0
+MEI.US,D,20091218,000000,7.12182,7.18046,6.78809,7.06329,605255.92240943,0
+MEI.US,D,20091221,000000,7.14692,7.4644,7.07203,7.41419,192142.64133112,0
+MEI.US,D,20091222,000000,7.45586,7.4644,7.01309,7.23046,241054.48130107,0
+MEI.US,D,20091223,000000,7.28036,7.37243,7.18849,7.31419,114527.79146968,0
+MEI.US,D,20091224,000000,7.33909,7.51419,7.25546,7.48086,76715.738861889,0
+MEI.US,D,20091228,000000,7.51419,7.51419,7.34703,7.44742,66578.564733546,0
+MEI.US,D,20091229,000000,7.44742,7.47253,7.33086,7.35576,77374.952531963,0
+MEI.US,D,20091230,000000,7.32213,7.5896,7.30576,7.52273,143715.63587998,0
+MEI.US,D,20091231,000000,7.50616,7.5896,7.20536,7.24713,212434.12511133,0
+MEI.US,D,20100104,000000,7.48086,7.63116,7.36429,7.42233,185130.1803178,0
+MEI.US,D,20100105,000000,7.43106,7.75646,7.28036,7.48086,251342.8512253,0
+MEI.US,D,20100106,000000,7.44742,7.63116,7.41419,7.48086,219842.71910988,0
+MEI.US,D,20100107,000000,7.44742,7.55616,7.34703,7.55616,117222.10055241,0
+MEI.US,D,20100108,000000,7.99011,9.46554,7.95687,9.45066,593071.55720476,0
+MEI.US,D,20100111,000000,9.54987,10.4388,9.54987,10.3187,836540.13138018,0
+MEI.US,D,20100112,000000,10.2096,10.3019,10.1045,10.2165,963958.87640731,0
+MEI.US,D,20100113,000000,10.2165,10.6362,9.76317,10.4537,419205.46368065,0
+MEI.US,D,20100114,000000,10.4299,10.6452,10.1352,10.285,353151.04437285,0
+MEI.US,D,20100115,000000,10.2503,10.3277,9.7711,10.0121,553502.60944874,0
+MEI.US,D,20100119,000000,10.0797,10.1699,9.71951,10.0439,298020.01733202,0
+MEI.US,D,20100120,000000,9.87726,9.96751,9.54987,9.93282,372135.18850462,0
+MEI.US,D,20100121,000000,9.94174,10.1541,9.78698,9.90107,265386.9247194,0
+MEI.US,D,20100122,000000,9.90107,10.3545,9.89412,9.91,324807.88047558,0
+MEI.US,D,20100125,000000,10.036,10.5191,9.90107,10.285,254007.92912083,0
+MEI.US,D,20100126,000000,10.1937,10.3892,9.96751,10.2017,267465.36292688,0
+MEI.US,D,20100127,000000,10.1451,10.4705,10.0627,10.4229,211243.7102117,0
+MEI.US,D,20100128,000000,10.4467,10.4467,9.66892,9.71059,216105.15903551,0
+MEI.US,D,20100129,000000,9.79293,9.89412,9.08527,9.17357,435372.32614903,0
+MEI.US,D,20100201,000000,9.21543,9.37804,8.93437,9.24917,176598.70554179,0
+MEI.US,D,20100202,000000,9.23181,9.29252,8.99252,9.24917,158300.99032336,0
+MEI.US,D,20100203,000000,9.16494,9.26583,8.68417,8.9437,176951.4957322,0
+MEI.US,D,20100204,000000,8.80729,8.96047,8.6671,8.76661,245308.1230254,0
+MEI.US,D,20100205,000000,8.77505,9.42883,8.70024,9.3459,299399.9309625,0
+MEI.US,D,20100208,000000,9.35463,9.41167,8.79915,8.80729,236243.4310759,0
+MEI.US,D,20100209,000000,8.96047,9.14262,8.52434,9.14262,312163.88005141,0
+MEI.US,D,20100210,000000,9.11037,9.56872,8.95223,9.51614,323729.35046491,0
+MEI.US,D,20100211,000000,9.49927,10.1352,9.32903,10.1123,339529.31113526,0
+MEI.US,D,20100212,000000,9.97648,10.8218,9.83361,10.6968,423272.63059005,0
+MEI.US,D,20100216,000000,10.9954,10.9954,10.5608,10.9626,308879.90736471,0
+MEI.US,D,20100217,000000,10.9784,11.039,10.6531,10.9458,314931.77108815,0
+MEI.US,D,20100218,000000,10.8942,11.9557,10.7632,11.6631,414262.36912707,0
+MEI.US,D,20100219,000000,11.4477,11.6889,11.171,11.3465,597993.48434691,0
+MEI.US,D,20100222,000000,11.4309,11.4309,11.0886,11.2047,160062.92533145,0
+MEI.US,D,20100223,000000,11.1382,11.1382,10.4467,10.5787,370986.10045587,0
+MEI.US,D,20100224,000000,10.5787,11.0132,10.5698,10.6452,167529.9817044,0
+MEI.US,D,20100225,000000,10.4229,10.797,10.2761,10.797,165887.99536105,0
+MEI.US,D,20100226,000000,10.8286,10.9784,10.2939,10.3892,242192.48165812,0
+MEI.US,D,20100301,000000,10.4933,10.8862,10.2761,10.8446,234629.66794778,0
+MEI.US,D,20100302,000000,10.912,11.0222,10.662,10.8614,331461.50346665,0
+MEI.US,D,20100303,000000,10.8366,10.9864,10.7056,10.8614,368592.16702097,0
+MEI.US,D,20100304,000000,10.9278,10.9278,9.54987,9.61932,479001.38501064,0
+MEI.US,D,20100305,000000,9.68579,9.68579,8.91721,9.06057,826932.14253744,0
+MEI.US,D,20100308,000000,9.00194,9.06057,8.2409,8.37444,1531018.7088874,0
+MEI.US,D,20100309,000000,8.54121,8.89241,8.31581,8.37444,672348.552849,0
+MEI.US,D,20100310,000000,8.3911,8.59985,8.30757,8.44101,281976.1274443,0
+MEI.US,D,20100311,000000,8.34914,8.47464,8.28237,8.3911,354622.68345284,0
+MEI.US,D,20100312,000000,8.39954,8.51641,8.34914,8.45747,299701.3145823,0
+MEI.US,D,20100315,000000,8.43307,8.45747,8.34914,8.37444,826677.12562838,0
+MEI.US,D,20100316,000000,8.38238,8.44935,8.12393,8.25747,688855.10187214,0
+MEI.US,D,20100317,000000,8.32424,8.54974,8.30757,8.41581,393575.76033359,0
+MEI.US,D,20100318,000000,8.41581,8.50788,8.33227,8.38238,320212.53625254,0
+MEI.US,D,20100319,000000,8.38238,8.46641,8.34091,8.34914,518712.45681478,0
+MEI.US,D,20100322,000000,8.23248,8.48277,8.09894,8.47464,375631.84327754,0
+MEI.US,D,20100323,000000,8.51641,8.75064,8.40768,8.67494,303414.68332932,0
+MEI.US,D,20100324,000000,8.7173,8.76661,8.38238,8.41581,289327.2670404,0
+MEI.US,D,20100325,000000,8.48277,8.61611,8.40768,8.43307,298946.34357483,0
+MEI.US,D,20100326,000000,8.45747,8.54121,8.37444,8.44935,324929.84508427,0
+MEI.US,D,20100329,000000,8.51641,8.54974,8.45747,8.48277,292995.27704865,0
+MEI.US,D,20100330,000000,8.52434,8.63347,8.44935,8.50788,216880.28948243,0
+MEI.US,D,20100331,000000,8.43307,8.50788,8.23248,8.26581,371895.29117514,0
+MEI.US,D,20100401,000000,8.31581,8.42434,8.18227,8.34091,288156.00360825,0
+MEI.US,D,20100405,000000,8.41581,8.59071,8.34914,8.59071,319126.95043807,0
+MEI.US,D,20100406,000000,8.53278,8.6671,8.44935,8.49131,206542.52893154,0
+MEI.US,D,20100407,000000,8.44101,8.72534,8.44101,8.70024,387515.83283438,0
+MEI.US,D,20100408,000000,8.62505,8.76661,8.56591,8.7173,171955.98663604,0
+MEI.US,D,20100409,000000,8.68417,8.76661,8.59985,8.74251,269360.35023535,0
+MEI.US,D,20100412,000000,8.70024,9.5082,8.70024,9.42883,626777.13199621,0
+MEI.US,D,20100413,000000,9.41961,9.49927,9.15006,9.18885,624527.33855338,0
+MEI.US,D,20100414,000000,9.24063,9.43677,9.06801,9.38587,309428.2441178,0
+MEI.US,D,20100415,000000,9.36355,9.36355,9.06801,9.19728,142494.98182117,0
+MEI.US,D,20100416,000000,9.1821,9.49927,9.157,9.45066,459164.49659006,0
+MEI.US,D,20100419,000000,9.36355,9.53399,9.08527,9.27476,320043.19696115,0
+MEI.US,D,20100420,000000,9.30234,9.40275,9.13478,9.30234,175817.52726304,0
+MEI.US,D,20100421,000000,9.38587,9.45958,9.13478,9.38587,225800.84143985,0
+MEI.US,D,20100422,000000,9.25691,9.53399,9.17357,9.5082,272272.38126417,0
+MEI.US,D,20100423,000000,9.48935,9.87131,9.36157,9.80087,212519.802729,0
+MEI.US,D,20100426,000000,9.80781,9.91,9.55979,9.75325,246860.39986319,0
+MEI.US,D,20100427,000000,9.66098,9.89412,9.37109,9.45066,414060.77473255,0
+MEI.US,D,20100428,000000,9.54987,9.73737,9.43677,9.49927,172968.9984685,0
+MEI.US,D,20100429,000000,9.58459,9.90107,9.41961,9.85245,267265.78447631,0
+MEI.US,D,20100430,000000,9.87726,9.9953,9.23181,9.26583,342109.7193851,0
+MEI.US,D,20100503,000000,9.37109,9.68579,9.31137,9.57665,297750.88881534,0
+MEI.US,D,20100504,000000,9.42883,9.47348,9.12654,9.2068,394586.75622211,0
+MEI.US,D,20100505,000000,9.1189,9.33806,9.05115,9.1821,253063.45938251,0
+MEI.US,D,20100506,000000,9.12654,9.38587,9.02574,9.22417,508272.89109466,0
+MEI.US,D,20100507,000000,9.27476,9.44372,8.72534,8.76661,479759.37993403,0
+MEI.US,D,20100510,000000,9.02574,9.40275,8.91721,9.24917,279575.13820558,0
+MEI.US,D,20100511,000000,9.09469,9.59253,9.07674,9.44372,176765.02091727,0
+MEI.US,D,20100512,000000,9.49927,9.83361,9.33806,9.76317,153900.18469103,0
+MEI.US,D,20100513,000000,9.73737,9.80781,9.48935,9.78698,255401.95435892,0
+MEI.US,D,20100514,000000,9.68579,9.71951,9.22417,9.45066,167298.14815071,0
+MEI.US,D,20100517,000000,9.54987,9.71059,8.97674,9.23181,299373.7236912,0
+MEI.US,D,20100518,000000,9.38587,9.54987,9.06057,9.08527,216517.4195723,0
+MEI.US,D,20100519,000000,9.06057,9.18885,8.53278,8.96721,239917.48891598,0
+MEI.US,D,20100520,000000,8.6921,8.6921,8.26581,8.33227,268420.9203569,0
+MEI.US,D,20100521,000000,8.15727,8.63347,8.13227,8.49944,203926.84166267,0
+MEI.US,D,20100524,000000,8.45747,8.53278,8.2156,8.22414,187531.16955651,0
+MEI.US,D,20100525,000000,7.95687,8.27424,7.77343,8.2409,182022.6027263,0
+MEI.US,D,20100526,000000,8.29895,8.54974,8.18227,8.2156,226234.26938807,0
+MEI.US,D,20100527,000000,8.47464,8.86612,8.36571,8.82326,185221.90576731,0
+MEI.US,D,20100528,000000,8.76661,8.99252,8.25747,8.47464,232859.66916391,0
+MEI.US,D,20100601,000000,8.38238,8.54121,8.1908,8.31581,218313.62562745,0
+MEI.US,D,20100602,000000,8.35767,8.59985,8.33227,8.57454,171242.34247945,0
+MEI.US,D,20100603,000000,8.57454,8.98517,8.57454,8.91721,164229.88146614,0
+MEI.US,D,20100604,000000,8.70898,8.86612,8.42434,8.44101,360773.32842958,0
+MEI.US,D,20100607,000000,8.48277,8.48277,8.19894,8.23248,240933.52466436,0
+MEI.US,D,20100608,000000,8.29895,8.31581,7.99011,8.16581,216664.5834803,0
+MEI.US,D,20100609,000000,8.30757,8.44101,8.0904,8.30757,252046.41566217,0
+MEI.US,D,20100610,000000,8.44935,8.54121,8.2409,8.50788,161066.86541615,0
+MEI.US,D,20100611,000000,8.47464,8.75798,8.43307,8.58268,142035.34660167,0
+MEI.US,D,20100614,000000,8.6921,8.84122,8.54974,8.59985,146424.05657033,0
+MEI.US,D,20100615,000000,8.64141,8.72534,8.44101,8.68417,208980.81313324,0
+MEI.US,D,20100616,000000,8.56591,8.72534,8.44935,8.55758,123063.29813357,0
+MEI.US,D,20100617,000000,8.56591,8.6671,8.31581,8.57454,127006.48449034,0
+MEI.US,D,20100618,000000,8.63347,8.84916,8.58268,8.63347,214120.46222148,0
+MEI.US,D,20100621,000000,8.78943,8.81493,8.39954,8.41581,226814.86124428,0
+MEI.US,D,20100622,000000,8.48277,8.74251,8.29895,8.30757,147963.22977248,0
+MEI.US,D,20100623,000000,8.29895,8.70898,8.29895,8.41581,159737.35038431,0
+MEI.US,D,20100624,000000,8.34091,8.42434,8.2156,8.26581,166550.23294704,0
+MEI.US,D,20100625,000000,8.34091,8.49131,8.1908,8.33227,761434.12375852,0
+MEI.US,D,20100628,000000,8.3911,8.47464,8.14863,8.36571,116855.19875439,0
+MEI.US,D,20100629,000000,8.18227,8.23248,7.99873,8.16581,294124.20565796,0
+MEI.US,D,20100630,000000,8.17374,8.3419,8.07314,8.13177,209937.37853523,0
+MEI.US,D,20100701,000000,8.49944,9.06057,8.13227,8.31581,387024.95048373,0
+MEI.US,D,20100702,000000,8.38238,8.80729,8.25747,8.67494,234723.40934123,0
+MEI.US,D,20100706,000000,8.78189,8.90907,8.20747,8.34914,302075.08857775,0
+MEI.US,D,20100707,000000,8.36571,8.51641,8.14863,8.47464,362818.50356197,0
+MEI.US,D,20100708,000000,8.57454,8.75798,8.32424,8.75064,164524.20928214,0
+MEI.US,D,20100709,000000,8.75064,8.9437,8.57454,8.84916,188518.98208965,0
+MEI.US,D,20100712,000000,8.83268,8.87485,8.26581,8.39954,210338.55138032,0
+MEI.US,D,20100713,000000,8.54121,8.82326,8.39954,8.80729,252183.49985044,0
+MEI.US,D,20100714,000000,8.7173,8.75064,8.58268,8.64141,149605.21611583,0
+MEI.US,D,20100715,000000,8.68417,8.73358,8.42434,8.52434,99073.565185918,0
+MEI.US,D,20100716,000000,8.42434,8.56591,8.34091,8.34914,251847.84518357,0
+MEI.US,D,20100719,000000,8.36571,8.52434,8.20747,8.48277,104472.26307112,0
+MEI.US,D,20100720,000000,8.34091,8.54974,8.18227,8.43307,273381.15043402,0
+MEI.US,D,20100721,000000,8.54121,8.63347,8.14051,8.29895,340436.4859106,0
+MEI.US,D,20100722,000000,8.45747,8.79915,8.34914,8.62505,304841.97164252,0
+MEI.US,D,20100723,000000,8.57454,8.83268,8.54974,8.79915,522743.33673318,0
+MEI.US,D,20100726,000000,8.80729,9.32903,8.6671,9.29252,334279.79310202,0
+MEI.US,D,20100727,000000,9.45066,9.45066,8.98517,9.07674,264547.28406624,0
+MEI.US,D,20100728,000000,9.02574,9.29252,9.00194,9.11037,221888.90221423,0
+MEI.US,D,20100729,000000,9.17357,9.24063,8.76661,9.06057,149231.258514,0
+MEI.US,D,20100730,000000,8.90124,9.11037,8.74251,8.91721,104227.32588178,0
+MEI.US,D,20100802,000000,9.10363,9.16494,8.90124,9.08527,179390.78790587,0
+MEI.US,D,20100803,000000,9.05115,9.18885,8.92605,8.97674,169234.46231005,0
+MEI.US,D,20100804,000000,9.01702,9.09469,8.85758,8.93437,133281.11001972,0
+MEI.US,D,20100805,000000,8.91721,9.00868,8.81493,8.84916,94766.500947039,0
+MEI.US,D,20100806,000000,8.78189,8.92605,8.43307,8.55758,211278.98923075,0
+MEI.US,D,20100809,000000,8.65004,8.76661,8.51641,8.70024,193294.75329579,0
+MEI.US,D,20100810,000000,8.56591,8.60797,8.12393,8.30757,196953.69155629,0
+MEI.US,D,20100811,000000,8.14863,8.27424,7.99011,8.14051,311879.63195514,0
+MEI.US,D,20100812,000000,7.9651,8.18227,7.93206,8.12393,210542.16171878,0
+MEI.US,D,20100813,000000,8.0654,8.13227,7.87373,7.92314,246193.12241734,0
+MEI.US,D,20100816,000000,7.8898,8.14863,7.84833,7.9651,125662.85785088,0
+MEI.US,D,20100817,000000,8.0654,8.35767,8.0154,8.23248,181431.93115036,0
+MEI.US,D,20100818,000000,8.2409,8.47464,8.09894,8.34914,235266.70623445,0
+MEI.US,D,20100819,000000,8.29895,8.29895,7.765,7.80716,197855.82647176,0
+MEI.US,D,20100820,000000,7.78146,8.00687,7.68117,7.98187,229713.78863745,0
+MEI.US,D,20100823,000000,8.05717,8.19894,7.70637,7.70637,202695.09991216,0
+MEI.US,D,20100824,000000,7.58096,7.79794,7.40576,7.6396,223864.52728051,0
+MEI.US,D,20100825,000000,7.5896,7.89844,7.52273,7.84833,146637.74662851,0
+MEI.US,D,20100826,000000,7.87373,8.0154,7.54793,7.5896,153775.19616643,0
+MEI.US,D,20100827,000000,7.65627,7.94854,7.5645,7.92314,134436.24590031,0
+MEI.US,D,20100830,000000,7.85637,7.8898,7.64803,7.68979,195260.29864233,0
+MEI.US,D,20100831,000000,7.65249,7.79595,7.34217,7.45983,410311.11899452,0
+MEI.US,D,20100901,000000,7.5896,7.87373,7.489,7.8648,296915.28005006,0
+MEI.US,D,20100902,000000,7.6396,7.6396,6.55435,6.78809,1351944.4241809,0
+MEI.US,D,20100903,000000,6.88829,7.33909,6.82092,7.1387,693712.51880805,0
+MEI.US,D,20100907,000000,7.13026,7.13026,6.83838,6.92985,491700.82389331,0
+MEI.US,D,20100908,000000,6.93849,7.17212,6.92985,7.08006,372027.33550356,0
+MEI.US,D,20100909,000000,7.16369,7.17212,6.85456,6.90455,331982.62497648,0
+MEI.US,D,20100910,000000,6.93849,6.97986,6.80485,6.82956,320229.67177607,0
+MEI.US,D,20100913,000000,7.00555,7.16369,6.96339,7.05495,531132.68746105,0
+MEI.US,D,20100914,000000,7.01309,7.10546,6.86309,7.10546,714060.44901874,0
+MEI.US,D,20100915,000000,7.08006,7.31419,7.00555,7.23046,183733.13116379,0
+MEI.US,D,20100916,000000,7.20536,7.24713,7.09692,7.18046,108226.95866901,0
+MEI.US,D,20100917,000000,7.33909,7.33909,7.08006,7.27222,211628.75550524,0
+MEI.US,D,20100920,000000,7.27222,7.55616,7.25546,7.41419,256698.20631567,0
+MEI.US,D,20100921,000000,7.4393,7.50616,7.34703,7.34703,451574.46763646,0
+MEI.US,D,20100922,000000,7.33086,7.38919,7.22233,7.34703,194003.35759251,0
+MEI.US,D,20100923,000000,7.28036,7.45586,7.21369,7.31419,228330.85109106,0
+MEI.US,D,20100924,000000,7.41419,7.73156,7.40576,7.72283,171753.38426955,0
+MEI.US,D,20100927,000000,7.70637,7.7399,7.51419,7.53909,284122.09977394,0
+MEI.US,D,20100928,000000,7.54793,7.80716,7.48086,7.77343,268663.84160229,0
+MEI.US,D,20100929,000000,7.7145,7.90696,7.68117,7.8648,121354.78564003,0
+MEI.US,D,20100930,000000,7.94685,7.94685,7.56063,7.5772,276252.86258392,0
+MEI.US,D,20101001,000000,7.64803,7.64803,7.4644,7.57263,132609.80068598,0
+MEI.US,D,20101004,000000,7.52273,7.57263,7.39763,7.51419,244664.02893491,0
+MEI.US,D,20101005,000000,7.63116,7.98187,7.51419,7.97363,265764.91420912,0
+MEI.US,D,20101006,000000,7.98187,8.0904,7.85637,7.92314,190326.2758365,0
+MEI.US,D,20101007,000000,7.97363,8.03187,7.73156,7.77343,140087.94475063,0
+MEI.US,D,20101008,000000,7.7145,7.78146,7.57263,7.72283,163729.92736773,0
+MEI.US,D,20101011,000000,7.7145,7.79794,7.63116,7.6646,92482.436457149,0
+MEI.US,D,20101012,000000,7.65627,7.6646,7.50616,7.57263,209548.30135381,0
+MEI.US,D,20101013,000000,7.5896,7.6646,7.53909,7.54793,250197.79506444,0
+MEI.US,D,20101014,000000,7.55616,7.73156,7.54793,7.7145,141913.38199298,0
+MEI.US,D,20101015,000000,7.82313,7.87373,7.64803,7.69813,129711.88126478,0
+MEI.US,D,20101018,000000,7.7399,7.79794,7.68979,7.765,134678.15917373,0
+MEI.US,D,20101019,000000,7.63116,7.80716,7.55616,7.65627,232200.45549383,0
+MEI.US,D,20101020,000000,7.70637,7.80716,7.68117,7.7399,213179.01639908,0
+MEI.US,D,20101021,000000,7.80716,7.8898,7.50616,7.69813,203857.29159656,0
+MEI.US,D,20101022,000000,7.73156,7.8149,7.6396,7.73156,256569.18590318,0
+MEI.US,D,20101025,000000,7.7896,7.84833,7.6646,7.73156,187222.7301329,0
+MEI.US,D,20101026,000000,7.65627,7.765,7.53909,7.72283,165314.45930864,0
+MEI.US,D,20101027,000000,7.64803,7.74794,7.53117,7.68117,176985.76677927,0
+MEI.US,D,20101028,000000,7.765,7.765,7.57263,7.6396,176884.96958201,0
+MEI.US,D,20101029,000000,7.5636,7.78504,7.5636,7.75974,127270.57314716,0
+MEI.US,D,20101101,000000,7.78146,7.89844,7.59802,7.6396,237640.48022991,0
+MEI.US,D,20101102,000000,7.75646,7.85637,7.67303,7.85637,115354.3284872,0
+MEI.US,D,20101103,000000,7.84833,7.9151,7.74794,7.89844,85783.454727313,0
+MEI.US,D,20101104,000000,8.05717,8.3911,8.03187,8.37444,167400.96129191,0
+MEI.US,D,20101105,000000,8.35767,8.41581,8.13227,8.24904,92922.920209171,0
+MEI.US,D,20101108,000000,8.20747,8.29081,8.05717,8.09894,92941.063704678,0
+MEI.US,D,20101109,000000,8.09894,8.26581,7.9651,8.02373,162958.82880871,0
+MEI.US,D,20101110,000000,8.00687,8.34914,7.93206,8.33227,185057.60633578,0
+MEI.US,D,20101111,000000,8.2156,8.31581,8.18227,8.27424,114545.93496518,0
+MEI.US,D,20101112,000000,8.20747,8.26581,8.0405,8.04864,125897.71532049,0
+MEI.US,D,20101115,000000,8.6921,9.00868,8.33227,8.3911,288490.65030315,0
+MEI.US,D,20101116,000000,8.34914,8.39954,8.05717,8.38238,287269.99624435,0
+MEI.US,D,20101117,000000,8.40768,8.64141,8.33227,8.63347,298909.04861184,0
+MEI.US,D,20101118,000000,8.7173,8.98517,8.7173,8.82326,189074.37464655,0
+MEI.US,D,20101119,000000,8.75064,8.87485,8.57454,8.61611,108442.66467115,0
+MEI.US,D,20101122,000000,8.54974,8.65004,8.3911,8.56591,108934.55499377,0
+MEI.US,D,20101123,000000,8.44935,8.51641,8.23248,8.26581,246782.7860213,0
+MEI.US,D,20101124,000000,8.37444,8.65004,8.37444,8.64141,145702.34863796,0
+MEI.US,D,20101126,000000,8.55758,8.74251,8.49131,8.73358,76956.644163338,0
+MEI.US,D,20101129,000000,8.65004,8.70024,8.37444,8.68417,119589.82671602,0
+MEI.US,D,20101130,000000,8.56849,8.68684,8.46789,8.52642,220777.10912847,0
+MEI.US,D,20101201,000000,8.6671,8.86612,8.62505,8.81493,196708.75436695,0
+MEI.US,D,20101202,000000,8.84916,8.97674,8.75064,8.9437,88008.04887082,0
+MEI.US,D,20101203,000000,8.93437,9.21543,8.90907,9.18885,121088.68103927,0
+MEI.US,D,20101206,000000,9.16494,9.37109,9.08527,9.32903,92704.190291119,0
+MEI.US,D,20101207,000000,9.44372,9.66892,9.38587,9.58459,203174.89457111,0
+MEI.US,D,20101208,000000,9.61932,9.88619,9.55979,9.84253,180819.08419104,0
+MEI.US,D,20101209,000000,10.036,11.0728,9.93282,10.8366,772198.25645381,0
+MEI.US,D,20101210,000000,10.8366,10.9954,10.4933,10.8862,256113.58257156,0
+MEI.US,D,20101213,000000,10.9368,11.1194,10.781,10.8614,205799.65358774,0
+MEI.US,D,20101214,000000,10.8614,11.031,10.7304,10.788,124028.93528331,0
+MEI.US,D,20101215,000000,10.7374,11.163,10.6878,10.8614,169527.78215407,0
+MEI.US,D,20101216,000000,10.8534,11.1799,10.7216,11.1114,126851.25680657,0
+MEI.US,D,20101217,000000,11.0489,11.1194,10.8446,11.0648,209629.94708359,0
+MEI.US,D,20101220,000000,11.1283,11.3803,10.9458,11.1868,97176.561933503,0
+MEI.US,D,20101221,000000,11.2622,11.4567,11.2196,11.2711,114378.61161774,0
+MEI.US,D,20101222,000000,11.2711,11.2711,11.0222,11.1283,88187.467881941,0
+MEI.US,D,20101223,000000,11.1045,11.2364,11.0816,11.1868,52545.578931142,0
+MEI.US,D,20101227,000000,11.1382,11.3465,11.031,11.3128,55969.659722032,0
+MEI.US,D,20101228,000000,11.3059,11.4656,11.0042,11.2364,104648.65816631,0
+MEI.US,D,20101229,000000,11.292,11.292,11.1303,11.1987,71080.167563136,0
+MEI.US,D,20101230,000000,11.1719,11.2126,10.912,10.9626,103417.92438778,0
+MEI.US,D,20101231,000000,10.9398,11.0618,10.7196,10.8296,129999.15327697,0
+MEI.US,D,20110103,000000,11.0132,11.4398,10.9526,11.3207,180080.24073513,0
+MEI.US,D,20110104,000000,11.3396,11.3396,10.6968,10.8862,212561.12957988,0
+MEI.US,D,20110105,000000,10.8614,10.9368,10.6968,10.8138,174083.81547018,0
+MEI.US,D,20110106,000000,10.797,10.797,10.5608,10.5787,153769.14833459,0
+MEI.US,D,20110107,000000,10.6273,10.7632,10.3277,10.4765,143702.53224434,0
+MEI.US,D,20110110,000000,10.4765,10.6104,10.3634,10.544,111353.68772798,0
+MEI.US,D,20110111,000000,10.5698,10.6184,10.3634,10.4299,98719.767023539,0
+MEI.US,D,20110112,000000,10.4933,10.4933,10.1451,10.3277,177089.58789245,0
+MEI.US,D,20110113,000000,10.3455,10.6531,10.3366,10.5698,109990.90962104,0
+MEI.US,D,20110114,000000,10.6184,10.8048,10.5191,10.6452,208455.65973551,0
+MEI.US,D,20110118,000000,10.5539,10.6531,10.4705,10.5787,96846.955098466,0
+MEI.US,D,20110119,000000,10.5539,10.5787,10.0191,10.0717,118368.16468525,0
+MEI.US,D,20110120,000000,9.96751,9.96751,9.59253,9.76317,135256.735086,0
+MEI.US,D,20110121,000000,9.80781,9.93282,9.68579,9.83361,138493.33308999,0
+MEI.US,D,20110124,000000,9.81674,10.285,9.73737,10.1123,97429.562898623,0
+MEI.US,D,20110125,000000,10.0191,10.0191,9.75325,9.88619,152314.64477815,0
+MEI.US,D,20110126,000000,9.91794,10.4299,9.87726,10.3803,128033.60793041,0
+MEI.US,D,20110127,000000,10.3803,10.5787,10.2096,10.3545,104286.79622816,0
+MEI.US,D,20110128,000000,10.2761,10.3187,9.78698,9.79293,148452.09617918,0
+MEI.US,D,20110131,000000,9.83956,9.98544,9.66297,9.86733,163083.81733331,0
+MEI.US,D,20110201,000000,9.95068,10.1699,9.76317,10.1123,111997.78181848,0
+MEI.US,D,20110202,000000,10.036,10.1858,9.87726,9.91,76626.029356328,0
+MEI.US,D,20110203,000000,9.86933,9.92588,9.60146,9.71951,158018.75817103,0
+MEI.US,D,20110204,000000,9.71059,9.78698,9.6342,9.71951,85387.321742084,0
+MEI.US,D,20110207,000000,9.70165,9.94174,9.68579,9.87726,100760.91026803,0
+MEI.US,D,20110208,000000,9.86139,10.036,9.79988,10.036,159284.77096861,0
+MEI.US,D,20110209,000000,9.98544,10.161,9.91,10.0797,114777.76851888,0
+MEI.US,D,20110210,000000,10.0191,10.1858,9.97648,10.1123,156732.58593402,0
+MEI.US,D,20110211,000000,10.0627,10.3366,9.95861,10.2671,82509.561760339,0
+MEI.US,D,20110214,000000,10.2423,10.3277,10.1699,10.3019,70939.051486973,0
+MEI.US,D,20110215,000000,10.2503,10.3803,10.1858,10.2017,216212.0040646,0
+MEI.US,D,20110216,000000,10.2423,10.285,10.0627,10.2503,71490.41215598,0
+MEI.US,D,20110218,000000,10.2017,10.285,10.1858,10.2671,54655.264269773,0
+MEI.US,D,20110222,000000,10.1283,10.3019,10.0043,10.0191,163850.88400445,0
+MEI.US,D,20110223,000000,10.036,10.0439,9.46554,9.49927,177993.73875186,0
+MEI.US,D,20110224,000000,9.49927,9.70165,9.40275,9.62726,144642.97009476,0
+MEI.US,D,20110225,000000,9.69373,9.92588,9.6342,9.89412,91176.104780672,0
+MEI.US,D,20110228,000000,10.0073,10.0073,9.61038,9.7721,128605.12803887,0
+MEI.US,D,20110301,000000,9.79392,9.9695,9.49828,9.52407,156817.25557971,0
+MEI.US,D,20110302,000000,9.49828,9.76416,9.44967,9.72944,126665.78996361,0
+MEI.US,D,20110303,000000,10.0479,10.6332,10.0311,10.4814,359928.64791655,0
+MEI.US,D,20110304,000000,10.4467,10.6104,10.3803,10.6104,235048.98428837,0
+MEI.US,D,20110307,000000,10.6273,10.6273,9.86139,10.2096,235435.03755387,0
+MEI.US,D,20110308,000000,10.2503,10.5539,10.1699,10.3187,176402.15100714,0
+MEI.US,D,20110309,000000,10.2761,10.3634,10.0627,10.161,97369.084580268,0
+MEI.US,D,20110310,000000,9.9695,9.97946,9.60146,9.78102,155689.33494238,0
+MEI.US,D,20110311,000000,9.66892,9.93282,9.55979,9.78698,101064.30983179,0
+MEI.US,D,20110314,000000,9.68579,9.98544,9.67884,9.81674,74453.849755396,0
+MEI.US,D,20110315,000000,9.67884,9.91794,9.65304,9.82567,151829.81025933,0
+MEI.US,D,20110316,000000,9.78004,9.80781,9.53399,9.62726,159548.85962543,0
+MEI.US,D,20110317,000000,9.80087,9.80087,9.57665,9.60146,112224.57551231,0
+MEI.US,D,20110318,000000,9.70165,9.95861,9.62726,9.92588,236603.27707011,0
+MEI.US,D,20110321,000000,10.0627,10.3019,10.0627,10.1937,87846.773355205,0
+MEI.US,D,20110322,000000,10.2165,10.3019,10.0281,10.0627,62152.559801901,0
+MEI.US,D,20110323,000000,10.0539,10.0627,9.76317,9.96751,127480.23131746,0
+MEI.US,D,20110324,000000,10.0121,10.036,9.86139,9.86933,68803.158877054,0
+MEI.US,D,20110325,000000,9.91198,10.1649,9.87925,10.0389,73205.980453329,0
+MEI.US,D,20110328,000000,10.0627,10.1203,10.0043,10.0281,52815.715419796,0
+MEI.US,D,20110329,000000,10.0121,10.0797,9.87726,9.98544,95830.919350094,0
+MEI.US,D,20110330,000000,9.98544,10.0539,9.91794,10.036,84869.224148173,0
+MEI.US,D,20110331,000000,10.0191,10.0915,9.97548,10.0915,113354.51209358,0
+MEI.US,D,20110401,000000,10.1143,10.1233,9.97946,10.0747,131803.42310791,0
+MEI.US,D,20110404,000000,10.0539,10.2335,10.0191,10.1858,209644.0586912,0
+MEI.US,D,20110405,000000,10.1391,10.3425,10.0747,10.3237,111940.32741604,0
+MEI.US,D,20110406,000000,10.412,10.5072,10.3148,10.4358,125310.06766048,0
+MEI.US,D,20110407,000000,10.4279,10.4745,10.2543,10.3237,211524.93439206,0
+MEI.US,D,20110408,000000,10.412,10.4447,10.1887,10.2126,137020.68603803,0
+MEI.US,D,20110411,000000,10.2543,10.2989,9.92786,10.0747,116857.21469833,0
+MEI.US,D,20110412,000000,9.96163,9.96163,9.55979,9.56872,123514.86957729,0
+MEI.US,D,20110413,000000,9.66198,9.8098,9.51614,9.73737,109968.73423765,0
+MEI.US,D,20110414,000000,9.67884,9.87925,9.61932,9.82765,61536.688926649,0
+MEI.US,D,20110415,000000,9.7721,9.88817,9.69471,9.84452,125779.7825997,0
+MEI.US,D,20110418,000000,9.72051,9.88817,9.71158,9.87925,168476.46738666,0
+MEI.US,D,20110419,000000,9.89611,9.9358,9.8098,9.83559,90452.380904352,0
+MEI.US,D,20110420,000000,10.0479,10.1571,9.91198,10.0389,75868.03443294,0
+MEI.US,D,20110421,000000,10.0479,10.1391,9.92786,10.1143,63363.134140982,0
+MEI.US,D,20110425,000000,10.0311,10.0657,9.97946,10.0073,41264.356613909,0
+MEI.US,D,20110426,000000,10.0211,10.3683,10.0073,10.1887,143493.882046,0
+MEI.US,D,20110427,000000,10.1809,10.2463,10.1313,10.2047,51078.979711023,0
+MEI.US,D,20110428,000000,10.1967,10.3951,10.1809,10.3951,75215.876566674,0
+MEI.US,D,20110429,000000,10.3981,10.4963,10.2651,10.3902,93243.455296455,0
+MEI.US,D,20110502,000000,10.4279,10.5598,10.2126,10.2989,113450.26943097,0
+MEI.US,D,20110503,000000,10.2374,10.3425,10.0211,10.1749,109440.55692401,0
+MEI.US,D,20110504,000000,10.1887,10.1887,9.82765,9.85445,106941.79440396,0
+MEI.US,D,20110505,000000,9.78797,10.0151,9.72944,9.76416,85051.667075212,0
+MEI.US,D,20110506,000000,9.91992,9.95365,9.78797,9.89611,95539.615450015,0
+MEI.US,D,20110509,000000,9.85445,9.9358,9.82765,9.9358,57914.037657159,0
+MEI.US,D,20110510,000000,10.0479,10.1967,9.61932,10.1967,117434.78263862,0
+MEI.US,D,20110511,000000,10.1233,10.1749,9.9695,10.0837,239530.42767852,0
+MEI.US,D,20110512,000000,10.0389,10.3326,10.0073,10.2989,97495.081076841,0
+MEI.US,D,20110513,000000,10.2374,10.2721,10.0747,10.0837,152025.35682202,0
+MEI.US,D,20110516,000000,10.0389,10.1391,9.99729,9.99729,171878.37279416,0
+MEI.US,D,20110517,000000,9.88817,9.91198,9.62726,9.78797,107201.85117288,0
+MEI.US,D,20110518,000000,9.82765,10.1313,9.73737,10.0389,102182.15074939,0
+MEI.US,D,20110519,000000,10.0569,10.1233,9.84452,10.0747,107001.26475035,0
+MEI.US,D,20110520,000000,10.0151,10.0151,9.74531,9.81773,114224.39190592,0
+MEI.US,D,20110523,000000,9.63518,9.63518,9.51614,9.57665,106826.88559908,0
+MEI.US,D,20110524,000000,9.60146,9.62726,9.32704,9.37705,125420.94457746,0
+MEI.US,D,20110525,000000,9.31822,9.64412,9.29153,9.61038,63868.12809925,0
+MEI.US,D,20110526,000000,9.59253,9.89611,9.54987,9.88817,54334.72918249,0
+MEI.US,D,20110527,000000,9.9358,9.9358,9.76416,9.83559,39306.875043139,0
+MEI.US,D,20110531,000000,9.99431,10.1223,9.89908,10.0449,306679.50454854,0
+MEI.US,D,20110601,000000,10.0389,10.1143,9.32704,9.33598,135418.01060161,0
+MEI.US,D,20110602,000000,9.3702,9.50721,9.3449,9.48935,77200.573380705,0
+MEI.US,D,20110603,000000,9.28151,9.37705,9.02277,9.03974,99938.405138401,0
+MEI.US,D,20110606,000000,9.04837,9.12357,8.83656,8.86116,109452.65258768,0
+MEI.US,D,20110607,000000,8.96444,9.0569,8.86999,8.87872,69521.84289351,0
+MEI.US,D,20110608,000000,8.8177,8.8439,8.7182,8.78487,88215.691097174,0
+MEI.US,D,20110609,000000,8.8439,8.95689,8.8177,8.8439,70015.74916008,0
+MEI.US,D,20110610,000000,8.76195,8.76195,8.37563,8.40073,172638.38366149,0
+MEI.US,D,20110613,000000,8.43426,8.50143,8.2662,8.38346,81041.954568247,0
+MEI.US,D,20110614,000000,8.51829,8.66978,8.50986,8.66978,86102.981842624,0
+MEI.US,D,20110615,000000,8.52642,8.58526,8.35856,8.3921,91069.259751577,0
+MEI.US,D,20110616,000000,8.38813,8.54885,8.33753,8.50649,95253.3514098,0
+MEI.US,D,20110617,000000,8.57643,8.62772,8.35856,8.40073,254617.75216425,0
+MEI.US,D,20110620,000000,8.35856,8.48446,8.2915,8.37563,67896.992073695,0
+MEI.US,D,20110621,000000,8.48446,8.67882,8.40886,8.67882,91689.16251472,0
+MEI.US,D,20110622,000000,8.58526,8.72901,8.58526,8.62772,99140.091336109,0
+MEI.US,D,20110623,000000,8.49309,8.67882,8.40073,8.61869,89025.092591163,0
+MEI.US,D,20110624,000000,8.65004,8.67584,8.53168,8.58268,452748.75498452,0
+MEI.US,D,20110627,000000,8.58526,8.77763,8.58526,8.70392,129125.24157673,0
+MEI.US,D,20110628,000000,8.72901,8.88755,8.65183,8.88755,81916.874240456,0
+MEI.US,D,20110629,000000,9.04837,9.04837,8.81056,8.9059,67287.169030278,0
+MEI.US,D,20110630,000000,9.17357,9.81773,9.17357,9.75325,238996.20253304,0
+MEI.US,D,20110701,000000,9.75126,9.88519,9.46158,9.55383,197136.13448333,0
+MEI.US,D,20110705,000000,9.57269,9.5965,9.07387,9.17268,295922.42765706,0
+MEI.US,D,20110706,000000,9.12456,9.24063,9.12456,9.19629,196201.74446474,0
+MEI.US,D,20110707,000000,9.33806,9.33806,9.18111,9.24917,126219.25837975,0
+MEI.US,D,20110708,000000,9.10849,9.28339,9.10849,9.26583,113303.10552297,0
+MEI.US,D,20110711,000000,9.09182,9.17268,8.98884,9.0311,127277.62895097,0
+MEI.US,D,20110712,000000,8.98884,9.1328,8.93903,8.98884,85753.215568135,0
+MEI.US,D,20110713,000000,9.06603,9.26583,9.02277,9.19629,199987.68719378,0
+MEI.US,D,20110714,000000,9.20591,9.26583,8.95689,8.98884,126587.16814975,0
+MEI.US,D,20110715,000000,9.04073,9.07387,8.83566,8.94757,121573.51555809,0
+MEI.US,D,20110718,000000,8.86026,9.10849,8.79221,8.83566,118378.24440497,0
+MEI.US,D,20110719,000000,8.94757,9.21454,8.94757,9.20591,91607.51678494,0
+MEI.US,D,20110720,000000,9.20591,9.24063,8.95689,8.99816,95848.054873628,0
+MEI.US,D,20110721,000000,9.04837,9.24063,9.0058,9.18786,386579.42687185,0
+MEI.US,D,20110722,000000,9.17268,9.50225,9.17268,9.47646,142860.87564723,0
+MEI.US,D,20110725,000000,9.31236,9.4834,9.31236,9.4457,119197.72561869,0
+MEI.US,D,20110726,000000,9.45264,9.51118,9.34689,9.43876,159225.30062223,0
+MEI.US,D,20110727,000000,9.39589,9.39589,8.90501,9.0569,220556.36326647,0
+MEI.US,D,20110728,000000,9.06603,9.17268,9.01324,9.04073,95702.906909576,0
+MEI.US,D,20110729,000000,8.86711,9.10849,8.82426,8.94658,100555.28398563,0
+MEI.US,D,20110801,000000,9.06603,9.06603,8.72733,8.82713,122680.26878399,0
+MEI.US,D,20110802,000000,8.73278,8.90313,8.41601,8.42484,155927.21632791,0
+MEI.US,D,20110803,000000,8.45599,8.65004,8.26134,8.57355,179666.97222637,0
+MEI.US,D,20110804,000000,8.43089,8.51512,8.11739,8.12632,212211.36330539,0
+MEI.US,D,20110805,000000,8.27821,8.55758,7.77958,8.12632,282394.43581292,0
+MEI.US,D,20110808,000000,7.78732,8.26134,7.50884,7.50884,387753.71421991,0
+MEI.US,D,20110809,000000,7.72015,8.07532,7.24653,8.00757,552630.71369246,0
+MEI.US,D,20110810,000000,7.69465,7.9653,7.43264,7.64416,470787.42140599,0
+MEI.US,D,20110811,000000,7.71153,8.02453,7.61004,7.87274,406048.40552243,0
+MEI.US,D,20110812,000000,7.97393,8.10082,7.80518,8.03286,135380.71563863,0
+MEI.US,D,20110815,000000,8.10915,8.28674,7.95697,8.24438,117430.75075073,0
+MEI.US,D,20110816,000000,8.08376,8.16858,7.88097,8.00757,217174.61729843,0
+MEI.US,D,20110817,000000,8.04159,8.11739,7.80518,7.98247,84328.951170864,0
+MEI.US,D,20110818,000000,7.68623,7.72015,7.30606,7.39059,196077.76391211,0
+MEI.US,D,20110819,000000,7.2381,7.52561,7.03531,7.06925,241902.18573002,0
+MEI.US,D,20110822,000000,7.34792,7.39059,7.11131,7.30606,148514.59044148,0
+MEI.US,D,20110823,000000,7.35665,7.77105,7.33126,7.77105,198349.73273833,0
+MEI.US,D,20110824,000000,7.74516,7.99933,7.51707,7.77958,199131.91898906,0
+MEI.US,D,20110825,000000,7.88097,8.01629,7.54277,7.58494,190097.46619873,0
+MEI.US,D,20110826,000000,7.5511,7.93186,7.42432,7.93186,140618.1380082,0
+MEI.US,D,20110829,000000,8.05002,8.30371,7.98247,8.26987,168125.6931402,0
+MEI.US,D,20110830,000000,8.19378,8.26987,7.99933,8.18515,120965.70845861,0
+MEI.US,D,20110831,000000,8.25648,8.36799,8.10181,8.26511,174923.45612335,0
+MEI.US,D,20110901,000000,7.47501,7.68623,6.96795,7.14524,729826.13864202,0
+MEI.US,D,20110902,000000,7.06031,7.06031,6.69374,6.74493,425068.83664521,0
+MEI.US,D,20110906,000000,6.4979,6.70267,6.35256,6.61715,344122.63941436,0
+MEI.US,D,20110907,000000,6.75366,6.88134,6.7109,6.78779,410011.75131865,0
+MEI.US,D,20110908,000000,6.72797,6.86458,6.57429,6.6853,348883.29104091,0
+MEI.US,D,20110909,000000,6.61219,6.70554,6.33361,6.50246,286436.40342301,0
+MEI.US,D,20110912,000000,6.3588,6.64632,6.3588,6.50246,165995.84836211,0
+MEI.US,D,20110913,000000,6.60425,6.68878,6.45197,6.66348,111769.98015267,0
+MEI.US,D,20110914,000000,6.75614,6.98432,6.57032,6.8492,165968.63311886,0
+MEI.US,D,20110915,000000,6.97608,7.03531,6.8236,7.00992,143246.92891272,0
+MEI.US,D,20110916,000000,7.06051,7.10278,6.85773,6.90823,175870.94977759,0
+MEI.US,D,20110919,000000,6.7985,6.85773,6.61219,6.69711,121826.5165232,0
+MEI.US,D,20110920,000000,6.70554,6.78144,6.44353,6.45197,213442.09708392,0
+MEI.US,D,20110921,000000,6.4858,6.54453,6.24025,6.25751,194661.56329062,0
+MEI.US,D,20110922,000000,6.0206,6.33361,5.94441,6.0715,307833.63245716,0
+MEI.US,D,20110923,000000,6.11396,6.42965,6.10553,6.25027,227227.12178107,0
+MEI.US,D,20110926,000000,6.31655,6.42657,6.11347,6.42657,143087.66934106,0
+MEI.US,D,20110927,000000,6.56169,7.03531,6.45197,6.67142,317535.36269334,0
+MEI.US,D,20110928,000000,6.75614,6.75614,6.27409,6.30811,203051.92199046,0
+MEI.US,D,20110929,000000,6.4858,6.61219,6.29115,6.59581,105939.8702632,0
+MEI.US,D,20110930,000000,6.49651,6.60911,6.27131,6.28003,167861.60448338,0
+MEI.US,D,20111003,000000,6.27409,6.58699,6.00384,6.03786,274047.4199079,0
+MEI.US,D,20111004,000000,5.98598,6.89881,5.98598,6.83908,345839.21568368,0
+MEI.US,D,20111005,000000,6.83024,7.01785,6.76209,6.86458,161593.02678584,0
+MEI.US,D,20111006,000000,6.86458,7.05189,6.82142,7.05189,166070.43828809,0
+MEI.US,D,20111007,000000,7.05189,7.06031,6.64264,6.6853,143062.47004174,0
+MEI.US,D,20111010,000000,6.84732,7.06925,6.83024,7.06925,206595.95144609,0
+MEI.US,D,20111011,000000,7.01785,7.1628,6.90673,7.07757,156367.70007994,0
+MEI.US,D,20111012,000000,7.1628,7.41013,7.09444,7.34217,217767.30481831,0
+MEI.US,D,20111013,000000,7.21399,7.3249,7.12877,7.23105,71686.966690635,0
+MEI.US,D,20111014,000000,7.35923,7.44416,7.24802,7.44416,80287.991532749,0
+MEI.US,D,20111017,000000,7.35923,7.35923,6.99226,7.01785,184960.84102641,0
+MEI.US,D,20111018,000000,7.05189,7.37609,6.91547,7.30794,188467.57551905,0
+MEI.US,D,20111019,000000,7.28224,7.31638,7.12877,7.23105,233428.16535645,0
+MEI.US,D,20111020,000000,7.17996,7.17996,6.90673,7.1628,141841.81598293,0
+MEI.US,D,20111021,000000,7.29902,7.55507,7.29078,7.52095,161514.40497198,0
+MEI.US,D,20111024,000000,7.5893,8.0413,7.51221,7.98147,187386.02159246,0
+MEI.US,D,20111025,000000,7.93881,7.93881,7.46975,7.48672,204204.03395514,0
+MEI.US,D,20111026,000000,7.66619,7.84545,7.46132,7.72571,126238.40984723,0
+MEI.US,D,20111027,000000,8.07522,8.37374,7.96441,8.33952,318372.98740257,0
+MEI.US,D,20111028,000000,8.31402,8.47633,8.23744,8.24576,164227.86552219,0
+MEI.US,D,20111031,000000,8.0903,8.19428,7.90876,7.92582,119955.72054207,0
+MEI.US,D,20111101,000000,7.57204,7.83673,7.43552,7.50418,146846.39682685,0
+MEI.US,D,20111102,000000,7.66619,7.86183,7.55507,7.85319,162913.47006993,0
+MEI.US,D,20111103,000000,8.0156,8.22026,7.68285,8.17741,119612.00209942,0
+MEI.US,D,20111104,000000,8.07602,8.11888,7.91292,8.03286,54906.249290948,0
+MEI.US,D,20111107,000000,8.0413,8.12651,7.74298,7.96441,74429.658428053,0
+MEI.US,D,20111108,000000,8.02413,8.0665,7.66619,7.92174,120379.06877057,0
+MEI.US,D,20111109,000000,7.62352,7.71708,7.46132,7.51221,257267.71048019,0
+MEI.US,D,20111110,000000,7.68285,7.75091,7.44416,7.52947,86914.399280559,0
+MEI.US,D,20111111,000000,7.66619,7.84545,7.66619,7.84545,73477.124913956,0
+MEI.US,D,20111114,000000,7.78504,7.85319,7.55507,7.64039,73586.993858968,0
+MEI.US,D,20111115,000000,7.60626,7.87929,7.47828,7.79397,121374.94507948,0
+MEI.US,D,20111116,000000,7.65735,7.78504,7.46132,7.48672,89719.585280278,0
+MEI.US,D,20111117,000000,7.50418,7.64039,7.46132,7.60626,153934.4557381,0
+MEI.US,D,20111118,000000,7.64039,7.81093,7.54664,7.73424,88049.375721696,0
+MEI.US,D,20111121,000000,7.5636,7.63186,7.30794,7.35021,73495.268409462,0
+MEI.US,D,20111122,000000,7.35923,7.47828,7.21399,7.24802,61648.573815606,0
+MEI.US,D,20111123,000000,7.18829,7.18829,6.69374,6.77053,102434.14374253,0
+MEI.US,D,20111125,000000,6.70267,6.89881,6.54879,6.54879,56604.682064764,0
+MEI.US,D,20111128,000000,6.89017,6.98372,6.7109,6.90673,144185.3508192,0
+MEI.US,D,20111129,000000,6.94136,7.09444,6.71963,6.84732,62323.915037242,0
+MEI.US,D,20111130,000000,7.23264,7.63999,7.23264,7.57065,289400.8489944,0
+MEI.US,D,20111201,000000,7.5636,7.5636,7.1628,7.18829,123781.98215003,0
+MEI.US,D,20111202,000000,7.34217,7.57204,7.26528,7.41866,136270.75489043,0
+MEI.US,D,20111205,000000,7.5893,7.5893,7.23949,7.38433,161853.08355477,0
+MEI.US,D,20111206,000000,7.40586,7.50071,7.25963,7.44892,193865.26543227,0
+MEI.US,D,20111207,000000,7.38879,7.56896,7.09663,7.56073,189594.48818441,0
+MEI.US,D,20111208,000000,7.44892,7.56896,6.95039,6.98452,327483.03809084,0
+MEI.US,D,20111209,000000,7.02649,7.09444,6.88134,7.04355,164326.64677551,0
+MEI.US,D,20111212,000000,6.91547,6.93253,6.7363,6.89881,145533.00934656,0
+MEI.US,D,20111213,000000,6.9755,7.06031,6.71963,6.77906,243245.81236948,0
+MEI.US,D,20111214,000000,6.72797,7.28224,6.69374,7.04355,253688.40200551,0
+MEI.US,D,20111215,000000,7.17153,7.17153,6.87281,7.01785,139112.22788116,0
+MEI.US,D,20111216,000000,7.11369,7.32878,6.89057,6.94206,328984.91632999,0
+MEI.US,D,20111219,000000,6.99226,7.1373,6.67678,6.84732,243813.30059005,0
+MEI.US,D,20111220,000000,7.04355,7.23949,7.01785,7.15416,176288.25017424,0
+MEI.US,D,20111221,000000,7.09444,7.21399,6.91547,7.1628,142362.93749276,0
+MEI.US,D,20111222,000000,7.20545,7.34217,7.09444,7.17153,108941.61079758,0
+MEI.US,D,20111223,000000,7.24286,7.25963,7.12222,7.19971,93150.721874976,0
+MEI.US,D,20111227,000000,7.18829,7.40159,7.09444,7.3249,64079.802213494,0
+MEI.US,D,20111228,000000,7.33324,7.33324,7.07757,7.26528,196329.75690525,0
+MEI.US,D,20111229,000000,7.29078,7.37609,7.22273,7.34217,80524.864946308,0
+MEI.US,D,20111230,000000,7.30794,7.31638,7.06031,7.06925,140601.00248468,0
+MEI.US,D,20120103,000000,7.30278,7.32878,7.01914,7.28582,192674.85053265,0
+MEI.US,D,20120104,000000,7.25963,7.30278,7.06221,7.22559,85886.267868517,0
+MEI.US,D,20120105,000000,7.14812,7.44892,7.12222,7.41449,81794.909631772,0
+MEI.US,D,20120106,000000,7.42302,7.51727,7.29406,7.44892,110791.23936728,0
+MEI.US,D,20120109,000000,7.45745,7.63821,7.38879,7.56896,71831.106682715,0
+MEI.US,D,20120110,000000,7.68959,8.01599,7.65487,7.97294,106275.52493007,0
+MEI.US,D,20120111,000000,7.91292,8.17919,7.68959,8.10181,119409.39973293,0
+MEI.US,D,20120112,000000,8.12761,8.43704,8.03286,8.37692,89495.815502364,0
+MEI.US,D,20120113,000000,8.24765,8.26511,8.04169,8.22196,83724.16798731,0
+MEI.US,D,20120117,000000,8.29923,8.55658,8.23962,8.36799,205622.25052057,0
+MEI.US,D,20120118,000000,8.37692,8.73774,8.29091,8.73,96248.219746747,0
+MEI.US,D,20120119,000000,8.78685,8.91007,8.62593,8.79618,378473.31626827,0
+MEI.US,D,20120120,000000,8.74707,9.02088,8.74707,8.96999,135010.78992469,0
+MEI.US,D,20120123,000000,8.92703,9.1821,8.77921,8.95412,327221.97334994,0
+MEI.US,D,20120124,000000,8.84826,9.0569,8.77921,8.8309,123602.5631389,0
+MEI.US,D,20120125,000000,8.78685,8.84826,8.62593,8.71264,146085.37798753,0
+MEI.US,D,20120126,000000,8.77217,8.78685,8.59171,8.68684,246996.47607949,0
+MEI.US,D,20120127,000000,8.6432,8.72068,8.56591,8.63447,215212.09586779,0
+MEI.US,D,20120130,000000,8.11888,8.51422,8.11888,8.45401,288175.15507573,0
+MEI.US,D,20120131,000000,8.48029,8.5668,8.31551,8.53188,140988.06372214,0
+MEI.US,D,20120201,000000,8.60897,8.8309,8.49686,8.77217,196971.8350518,0
+MEI.US,D,20120202,000000,8.73,8.89241,8.58268,8.8309,117682.74374388,0
+MEI.US,D,20120203,000000,9.07387,9.26881,8.96999,9.1821,142049.45820928,0
+MEI.US,D,20120206,000000,9.16494,9.25988,8.84022,8.91007,92872.521610542,0
+MEI.US,D,20120207,000000,8.84022,8.86493,8.73,8.73,81576.17971372,0
+MEI.US,D,20120208,000000,8.68684,8.98696,8.59985,8.59985,173378.23508937,0
+MEI.US,D,20120209,000000,8.65093,8.65093,8.4799,8.49686,100890.9386525,0
+MEI.US,D,20120210,000000,8.40282,8.45401,8.26511,8.39398,104595.23565177,0
+MEI.US,D,20120213,000000,8.54022,8.66978,8.40282,8.5054,72840.086627278,0
+MEI.US,D,20120214,000000,8.44547,8.53119,8.22196,8.36799,64962.785661484,0
+MEI.US,D,20120215,000000,8.41075,8.49686,8.17077,8.21352,87911.283561451,0
+MEI.US,D,20120216,000000,8.21352,8.5054,8.21352,8.45401,85121.217141321,0
+MEI.US,D,20120217,000000,8.5054,8.5054,8.3165,8.43704,113376.68747698,0
+MEI.US,D,20120221,000000,8.43704,8.49686,8.36799,8.39398,64910.371118909,0
+MEI.US,D,20120222,000000,8.33376,8.36799,8.24765,8.25648,71576.08977365,0
+MEI.US,D,20120223,000000,8.24765,8.43704,8.17077,8.41958,87647.194904632,0
+MEI.US,D,20120224,000000,8.44547,8.45401,8.34259,8.36799,50378.439190072,0
+MEI.US,D,20120227,000000,8.24765,8.35966,8.12761,8.33376,66861.804857844,0
+MEI.US,D,20120228,000000,8.34259,8.41075,8.12761,8.25648,68226.598908732,0
+MEI.US,D,20120229,000000,8.25489,8.37642,7.865,7.865,138418.74316401,0
+MEI.US,D,20120301,000000,8.37692,8.66056,7.93018,8.04169,238678.69136167,0
+MEI.US,D,20120302,000000,8.10767,8.14249,7.41479,7.65716,201060.16937263,0
+MEI.US,D,20120305,000000,7.61182,7.93018,7.47461,7.715,91618.604476638,0
+MEI.US,D,20120306,000000,7.5882,7.64873,7.53623,7.59674,95888.373752532,0
+MEI.US,D,20120307,000000,7.7525,7.7525,7.57918,7.62273,75592.858084423,0
+MEI.US,D,20120308,000000,7.71797,7.7525,7.56211,7.70934,104484.35873478,0
+MEI.US,D,20120309,000000,7.67223,7.96441,7.59516,7.70666,153961.67098136,0
+MEI.US,D,20120312,000000,7.68959,7.715,7.62928,7.70666,53341.876789488,0
+MEI.US,D,20120313,000000,7.72363,7.78375,7.61182,7.74109,134848.5064371,0
+MEI.US,D,20120314,000000,7.69813,7.79248,7.59516,7.66351,64492.062750284,0
+MEI.US,D,20120315,000000,7.64644,7.66351,7.51727,7.66351,77713.631114753,0
+MEI.US,D,20120316,000000,7.70666,7.76678,7.61182,7.73266,404167.52982158,0
+MEI.US,D,20120319,000000,7.73266,8.04169,7.63821,7.96441,106500.30267996,0
+MEI.US,D,20120320,000000,7.87016,7.90438,7.76678,7.83563,78473.641982086,0
+MEI.US,D,20120321,000000,7.85221,8.08465,7.80121,7.93852,61594.143329087,0
+MEI.US,D,20120322,000000,7.83563,7.91292,7.76678,7.84457,68644.907277356,0
+MEI.US,D,20120323,000000,7.83027,8.03842,7.80498,8.02959,113711.33417188,0
+MEI.US,D,20120326,000000,8.16173,8.29923,8.08465,8.28207,113971.39094081,0
+MEI.US,D,20120327,000000,8.29923,8.29923,8.06718,8.06718,74135.330612057,0
+MEI.US,D,20120328,000000,8.10181,8.10181,7.88683,7.93852,106854.10084235,0
+MEI.US,D,20120329,000000,7.87016,7.99883,7.78375,7.97294,65943.542390814,0
+MEI.US,D,20120330,000000,8.05886,8.07602,7.90438,7.97294,68956.370616887,0
+MEI.US,D,20120402,000000,7.94298,8.09923,7.85627,8.08158,134598.5293879,0
+MEI.US,D,20120403,000000,8.05568,8.15093,7.8909,7.96897,122923.19002938,0
+MEI.US,D,20120404,000000,7.83951,7.94298,7.64873,7.7525,114375.58770181,0
+MEI.US,D,20120405,000000,7.73543,7.73543,7.57065,7.60538,20172.543087453,0
+MEI.US,D,20120409,000000,7.5017,7.66619,7.37997,7.44932,206830.8089157,0
+MEI.US,D,20120410,000000,7.44932,7.55329,7.30208,7.37997,171274.59758257,0
+MEI.US,D,20120411,000000,7.48404,7.5017,7.29336,7.41479,148404.72149647,0
+MEI.US,D,20120412,000000,7.39763,7.56211,7.37997,7.38889,134205.42031858,0
+MEI.US,D,20120413,000000,7.39763,7.45804,7.31102,7.37133,111807.27511566,0
+MEI.US,D,20120416,000000,7.42342,7.62273,7.34505,7.52739,59821.1206293,0
+MEI.US,D,20120417,000000,7.60538,7.68315,7.57065,7.60538,72651.595868404,0
+MEI.US,D,20120418,000000,7.53623,7.57065,7.31925,7.37133,123162.07938688,0
+MEI.US,D,20120419,000000,7.36301,7.44098,7.16359,7.28492,120687.50819418,0
+MEI.US,D,20120420,000000,7.38889,7.52739,7.34505,7.37997,133814.32719322,0
+MEI.US,D,20120423,000000,7.22431,7.22431,7.07689,7.18095,180167.93429674,0
+MEI.US,D,20120424,000000,7.18949,7.31102,7.14633,7.21557,122688.33255977,0
+MEI.US,D,20120425,000000,7.31925,7.43225,7.2501,7.37133,92529.811139861,0
+MEI.US,D,20120426,000000,7.34505,7.40606,7.32838,7.37133,96285.514709732,0
+MEI.US,D,20120427,000000,7.41479,7.52739,7.23264,7.4754,95525.5038424,0
+MEI.US,D,20120430,000000,7.4754,7.49257,7.28492,7.31925,103228.42565694,0
+MEI.US,D,20120501,000000,7.29336,7.53623,7.23264,7.25883,140587.89884903,0
+MEI.US,D,20120502,000000,7.18095,7.33691,7.05079,7.19821,82231.361495904,0
+MEI.US,D,20120503,000000,7.17232,7.21557,7.00774,7.11151,129416.54547681,0
+MEI.US,D,20120504,000000,7.04246,7.08571,6.92965,7.01607,104574.06824035,0
+MEI.US,D,20120507,000000,6.96438,7.0249,6.8865,6.94702,136088.31196339,0
+MEI.US,D,20120508,000000,6.86031,6.98998,6.76517,6.8865,154861.78995289,0
+MEI.US,D,20120509,000000,6.7737,6.81686,6.59175,6.68738,101030.03878472,0
+MEI.US,D,20120510,000000,6.7737,6.7737,6.53986,6.58312,99658.188930021,0
+MEI.US,D,20120511,000000,6.5225,6.60077,6.33212,6.41,86469.883640647,0
+MEI.US,D,20120514,000000,6.30603,6.34938,6.10681,6.25404,125228.4219307,0
+MEI.US,D,20120515,000000,6.23668,6.29739,6.11555,6.23668,83164.743542523,0
+MEI.US,D,20120516,000000,6.24531,6.31496,6.08946,6.11555,94042.777070719,0
+MEI.US,D,20120517,000000,6.13251,6.1588,6.02021,6.10681,109025.2724713,0
+MEI.US,D,20120518,000000,6.08946,6.22835,6.08946,6.1847,143910.17447069,0
+MEI.US,D,20120521,000000,6.19322,6.29739,6.13251,6.27131,91009.789405194,0
+MEI.US,D,20120522,000000,6.28877,6.30603,6.046,6.14125,160365.31692322,0
+MEI.US,D,20120523,000000,6.06346,6.28003,6.01148,6.23668,77695.487619247,0
+MEI.US,D,20120524,000000,6.31496,6.33212,6.16733,6.33212,79699.335900757,0
+MEI.US,D,20120525,000000,6.31496,6.40137,6.25404,6.37518,96827.803630986,0
+MEI.US,D,20120529,000000,6.44463,6.57439,6.40137,6.56625,85253.26146973,0
+MEI.US,D,20120530,000000,6.47945,6.49651,6.38391,6.45325,90141.925536794,0
+MEI.US,D,20120531,000000,6.45385,6.53262,6.34918,6.50624,132542.26656381,0
+MEI.US,D,20120601,000000,6.36684,6.43579,6.28003,6.32299,130166.47662442,0
+MEI.US,D,20120604,000000,6.34046,6.41833,6.26297,6.41,114867.47802443,0
+MEI.US,D,20120605,000000,6.34016,6.48034,6.34016,6.47151,61288.727821391,0
+MEI.US,D,20120606,000000,6.48034,6.72469,6.48034,6.72469,114535.85524545,0
+MEI.US,D,20120607,000000,6.7858,6.89969,6.61089,6.72469,102344.43423697,0
+MEI.US,D,20120608,000000,6.68738,6.80852,6.59175,6.73897,104561.97257667,0
+MEI.US,D,20120611,000000,6.83482,6.86031,6.34046,6.37518,102453.29521001,0
+MEI.US,D,20120612,000000,6.43579,6.61804,6.42746,6.58312,121268.10005039,0
+MEI.US,D,20120613,000000,6.57439,6.7737,6.53986,6.74781,97180.593821393,0
+MEI.US,D,20120614,000000,6.7737,6.92965,6.73897,6.91229,99058.44560633,0
+MEI.US,D,20120615,000000,6.89513,6.96438,6.80852,6.90367,197012.1539307,0
+MEI.US,D,20120618,000000,6.83482,6.89513,6.73045,6.7737,69322.264442937,0
+MEI.US,D,20120619,000000,6.79116,7.04246,6.75633,7.03383,86466.859724729,0
+MEI.US,D,20120620,000000,7.0249,7.12896,6.91229,6.91229,37151.83096574,0
+MEI.US,D,20120621,000000,6.92123,6.92123,6.47071,6.53986,160200.00951972,0
+MEI.US,D,20120622,000000,6.57617,6.91666,6.57617,6.88174,167817.25371659,0
+MEI.US,D,20120625,000000,6.72191,6.7737,6.64384,6.74781,47181.152093015,0
+MEI.US,D,20120626,000000,6.74781,6.83482,6.62637,6.6614,87684.489867618,0
+MEI.US,D,20120627,000000,6.71318,6.86031,6.66972,6.85168,82429.931974504,0
+MEI.US,D,20120628,000000,7.70934,8.02959,7.08571,7.36301,272156.46448732,0
+MEI.US,D,20120629,000000,7.51003,7.63999,7.32838,7.37133,222637.82538987,0
+MEI.US,D,20120702,000000,7.37997,7.48404,7.18949,7.48404,111386.95080308,0
+MEI.US,D,20120703,000000,7.4757,7.5893,7.43225,7.51925,67680.278099588,0
+MEI.US,D,20120705,000000,7.50209,7.62412,7.46708,7.53681,118965.89206499,0
+MEI.US,D,20120706,000000,7.42322,7.50209,7.35338,7.36241,83233.285636659,0
+MEI.US,D,20120709,000000,7.37075,7.37937,7.23989,7.37075,104997.41646883,0
+MEI.US,D,20120710,000000,7.44932,7.4757,7.3009,7.44098,62182.798961079,0
+MEI.US,D,20120711,000000,7.41459,7.4757,7.34425,7.45824,78031.142286119,0
+MEI.US,D,20120712,000000,7.36241,7.58027,7.31826,7.51053,82857.312090882,0
+MEI.US,D,20120713,000000,7.54555,7.83365,7.51053,7.7899,75667.448010395,0
+MEI.US,D,20120716,000000,7.73782,7.86887,7.67661,7.71123,47521.846619751,0
+MEI.US,D,20120717,000000,7.75508,7.78146,7.52819,7.72908,53851.910607619,0
+MEI.US,D,20120718,000000,7.73782,8.10439,7.73782,8.05221,51126.354393734,0
+MEI.US,D,20120719,000000,8.06074,8.0781,7.65021,7.65904,105682.8374102,0
+MEI.US,D,20120720,000000,7.56311,7.6152,7.48424,7.51053,179089.40428606,0
+MEI.US,D,20120723,000000,7.36241,7.54555,7.24841,7.46708,72908.628721414,0
+MEI.US,D,20120724,000000,7.52819,7.5893,7.42322,7.48424,116633.44492041,0
+MEI.US,D,20120725,000000,7.55418,7.69387,7.51053,7.6152,102072.28180438,0
+MEI.US,D,20120726,000000,7.75508,7.81629,7.65904,7.73782,70685.04254988,0
+MEI.US,D,20120727,000000,7.75508,8.32305,7.69387,8.30549,98143.207055217,0
+MEI.US,D,20120730,000000,8.33128,8.34904,7.80786,7.84277,57095.564415415,0
+MEI.US,D,20120731,000000,7.7899,7.95607,7.66787,7.68523,86608.983772864,0
+MEI.US,D,20120801,000000,7.72015,7.72015,7.58027,7.68523,173908.42834695,0
+MEI.US,D,20120802,000000,7.58027,7.71123,7.54555,7.6152,100972.58438228,0
+MEI.US,D,20120803,000000,7.7641,8.18316,7.73782,7.94724,99386.036497421,0
+MEI.US,D,20120806,000000,7.93852,8.02582,7.85965,7.90389,87092.810319707,0
+MEI.US,D,20120807,000000,7.99089,8.1918,7.99089,8.11302,76117.003510169,0
+MEI.US,D,20120808,000000,8.04358,8.10439,7.80786,7.83365,112416.0901871,0
+MEI.US,D,20120809,000000,7.85111,7.96461,7.83365,7.91242,76699.611310327,0
+MEI.US,D,20120810,000000,7.90389,7.91242,7.70289,7.78146,43294.412166706,0
+MEI.US,D,20120813,000000,7.78146,7.93852,7.65021,7.90389,53890.213542577,0
+MEI.US,D,20120814,000000,7.96461,7.96461,7.72908,7.85965,155680.26319462,0
+MEI.US,D,20120815,000000,7.81629,7.97353,7.7641,7.8777,106609.16365301,0
+MEI.US,D,20120816,000000,7.8777,7.88593,7.7899,7.85965,83920.722521966,0
+MEI.US,D,20120817,000000,7.85111,7.90389,7.7641,7.88593,88378.982556733,0
+MEI.US,D,20120820,000000,7.85965,8.04358,7.80786,7.99983,81804.989351498,0
+MEI.US,D,20120821,000000,8.00835,8.15697,7.90389,7.93852,76905.237592736,0
+MEI.US,D,20120822,000000,7.90389,7.92106,7.72015,7.83365,148604.29994704,0
+MEI.US,D,20120823,000000,7.84277,7.93852,7.7899,7.85965,38276.72768715,0
+MEI.US,D,20120824,000000,7.81629,7.89466,7.70289,7.81629,49576.09349989,0
+MEI.US,D,20120827,000000,7.8777,8.10439,7.70289,7.86887,40735.171328299,0
+MEI.US,D,20120828,000000,7.85965,7.92998,7.7899,7.86887,116640.50072423,0
+MEI.US,D,20120829,000000,7.85965,7.8777,7.79873,7.81629,148275.70108398,0
+MEI.US,D,20120830,000000,8.66423,8.76839,7.98227,8.1918,254841.52194216,0
+MEI.US,D,20120831,000000,8.29656,8.29656,8.0781,8.20052,164540.3368337,0
+MEI.US,D,20120904,000000,8.20936,8.46253,8.20052,8.31412,346849.20360022,0
+MEI.US,D,20120905,000000,8.34021,8.34021,8.15697,8.24418,108613.01193451,0
+MEI.US,D,20120906,000000,8.31412,8.71632,8.31412,8.59339,186374.01773198,0
+MEI.US,D,20120907,000000,8.69042,8.80173,8.38366,8.48009,150671.65046283,0
+MEI.US,D,20120910,000000,8.48009,8.54974,8.3927,8.53218,123392.90496861,0
+MEI.US,D,20120911,000000,8.55857,8.73358,8.54112,8.63675,63083.925904576,0
+MEI.US,D,20120912,000000,8.69042,8.77574,8.66423,8.74251,84038.655242758,0
+MEI.US,D,20120913,000000,8.73358,9.06603,8.67236,8.91641,104647.65019434,0
+MEI.US,D,20120914,000000,8.9437,9.35661,8.9437,9.158,213219.33527798,0
+MEI.US,D,20120917,000000,9.13577,9.22029,8.96146,9.06603,136945.08814009,0
+MEI.US,D,20120918,000000,9.05779,9.13577,8.95323,9.02188,107111.13369535,0
+MEI.US,D,20120919,000000,9.07485,9.07485,8.80173,8.8186,157385.75177225,0
+MEI.US,D,20120920,000000,8.75163,8.83744,8.69826,8.81056,76833.671582682,0
+MEI.US,D,20120921,000000,8.87296,9.04837,8.78487,9.04837,430937.24946963,0
+MEI.US,D,20120924,000000,8.98696,9.19331,8.9437,9.08428,113992.55835223,0
+MEI.US,D,20120925,000000,9.15204,9.21157,8.79221,8.79221,137628.4931375,0
+MEI.US,D,20120926,000000,8.79221,8.79221,8.61959,8.66423,74803.616029884,0
+MEI.US,D,20120927,000000,8.69042,8.92605,8.49736,8.87296,87281.301078582,0
+MEI.US,D,20120928,000000,8.81056,8.81056,8.47127,8.48009,89733.696887894,0
+MEI.US,D,20121001,000000,8.56046,8.62247,8.39348,8.43743,74822.767497364,0
+MEI.US,D,20121002,000000,8.45371,8.50609,8.34021,8.3927,77294.314774155,0
+MEI.US,D,20121003,000000,8.38366,8.38366,8.20052,8.34904,120361.93324703,0
+MEI.US,D,20121004,000000,8.37534,8.48009,8.2791,8.41869,77904.137817573,0
+MEI.US,D,20121005,000000,8.43655,8.63675,8.34904,8.3927,61986.244426424,0
+MEI.US,D,20121008,000000,8.32305,8.43655,8.23554,8.3664,61128.46027775,0
+MEI.US,D,20121009,000000,8.34904,8.42781,8.27037,8.29656,63481.066861776,0
+MEI.US,D,20121010,000000,8.29656,8.44627,8.29656,8.42891,72519.551539995,0
+MEI.US,D,20121011,000000,8.49022,8.55143,8.35817,8.40242,33986.798971806,0
+MEI.US,D,20121012,000000,8.38426,8.41968,8.30549,8.35817,72240.343303587,0
+MEI.US,D,20121015,000000,8.35817,8.41065,8.26134,8.33148,86132.213029829,0
+MEI.US,D,20121016,000000,8.35817,8.43743,8.22612,8.41968,73791.612169404,0
+MEI.US,D,20121017,000000,8.41065,8.43743,8.26134,8.43743,156333.42903286,0
+MEI.US,D,20121018,000000,8.45489,8.63059,8.33148,8.34924,100636.92971541,0
+MEI.US,D,20121019,000000,8.32315,8.5167,8.27017,8.367,120538.32834223,0
+MEI.US,D,20121022,000000,8.31412,8.41968,8.30549,8.39348,90488.667895365,0
+MEI.US,D,20121023,000000,8.30549,8.48129,8.29656,8.47245,71079.159591163,0
+MEI.US,D,20121024,000000,8.53416,8.58615,8.32315,8.40242,63538.521264214,0
+MEI.US,D,20121025,000000,8.49885,8.68417,8.46393,8.68417,67745.796277806,0
+MEI.US,D,20121026,000000,8.6671,8.8681,8.64826,8.85014,55197.553191027,0
+MEI.US,D,20121031,000000,8.87684,8.94945,8.67494,8.90501,52425.630266403,0
+MEI.US,D,20121101,000000,8.89529,8.94945,8.55143,8.77921,129009.32479989,0
+MEI.US,D,20121102,000000,8.78775,8.79618,8.48129,8.49022,110945.45907909,0
+MEI.US,D,20121105,000000,7.90082,8.61363,7.61014,8.49022,157442.19820271,0
+MEI.US,D,20121106,000000,8.50768,8.72802,8.34924,8.38426,108219.9028652,0
+MEI.US,D,20121107,000000,8.30549,8.30549,7.9272,8.13852,144120.84061296,0
+MEI.US,D,20121108,000000,8.14705,8.14705,7.78593,7.93584,232343.58751394,0
+MEI.US,D,20121109,000000,7.87472,8.14705,7.73375,7.96223,57800.136824255,0
+MEI.US,D,20121112,000000,7.97115,7.97999,7.83008,7.91818,48940.063185185,0
+MEI.US,D,20121113,000000,7.89149,7.91818,7.79526,7.87472,94488.300682604,0
+MEI.US,D,20121114,000000,7.87472,7.93584,7.70726,7.80428,117719.03073489,0
+MEI.US,D,20121115,000000,7.78593,7.80428,7.67204,7.72472,88081.630824819,0
+MEI.US,D,20121116,000000,7.68057,7.81262,7.37283,7.73375,138555.82735229,0
+MEI.US,D,20121119,000000,7.84813,7.90082,7.64545,7.90082,71410.782370145,0
+MEI.US,D,20121120,000000,7.78593,7.90082,7.69843,7.80428,50139.549832568,0
+MEI.US,D,20121121,000000,7.81262,7.88296,7.66301,7.82125,153319.59283482,0
+MEI.US,D,20121123,000000,7.83931,8.06758,7.79526,8.06758,25198.291342789,0
+MEI.US,D,20121126,000000,8.05906,8.19983,8.00617,8.16471,52108.119095038,0
+MEI.US,D,20121127,000000,8.12929,8.35817,8.06758,8.11173,53367.076088803,0
+MEI.US,D,20121128,000000,8.07672,8.279,7.97115,8.1912,55892.045880142,0
+MEI.US,D,20121129,000000,8.279,8.30549,8.103,8.12929,53646.28432521,0
+MEI.US,D,20121130,000000,8.12076,8.20866,7.89149,7.94456,219146.21047682,0
+MEI.US,D,20121203,000000,8.11173,8.30549,7.89149,8.279,70994.489945465,0
+MEI.US,D,20121204,000000,8.26134,8.49022,8.26134,8.41968,58155.950930581,0
+MEI.US,D,20121205,000000,8.46393,8.46393,8.25251,8.33148,85521.38201444,0
+MEI.US,D,20121206,000000,7.75081,8.18217,7.47838,8.06758,123459.4311188,0
+MEI.US,D,20121207,000000,8.06758,8.06758,7.71589,7.7777,81391.720842736,0
+MEI.US,D,20121210,000000,7.79526,7.82125,7.61014,7.71589,97031.413969449,0
+MEI.US,D,20121211,000000,7.81262,8.13852,7.59307,7.89149,191833.19393553,0
+MEI.US,D,20121212,000000,7.89149,8.09596,7.75884,7.99833,102929.05798108,0
+MEI.US,D,20121213,000000,7.98068,8.05162,7.67909,7.89149,95207.992671034,0
+MEI.US,D,20121214,000000,7.84783,8.15797,7.7767,7.83891,127006.48449034,0
+MEI.US,D,20121217,000000,7.89149,8.47722,7.84783,8.20211,198324.53343901,0
+MEI.US,D,20121218,000000,8.24646,8.38842,8.19338,8.29101,84378.341797521,0
+MEI.US,D,20121219,000000,8.31749,8.55658,8.31749,8.45937,203234.3649175,0
+MEI.US,D,20121220,000000,8.44151,8.73417,8.29101,8.7173,610305.86199211,0
+MEI.US,D,20121221,000000,8.7173,9.00094,8.44151,8.87584,470802.54098559,0
+MEI.US,D,20121224,000000,8.88507,8.93903,8.55658,8.5925,69480.516042634,0
+MEI.US,D,20121226,000000,8.57454,8.68149,8.50371,8.60073,122436.33956662,0
+MEI.US,D,20121227,000000,8.60987,8.82138,8.53932,8.70898,102728.47155853,0
+MEI.US,D,20121228,000000,8.67236,8.7173,8.5925,8.61869,119685.58405342,0
+MEI.US,D,20121231,000000,8.6549,8.94856,8.64568,8.89429,120888.09461672,0
+MEI.US,D,20130102,000000,9.12456,9.33102,8.91275,9.09093,274821.54238285,0
+MEI.US,D,20130103,000000,9.09093,9.26395,9.06315,9.17546,76031.3258925,0
+MEI.US,D,20130104,000000,9.24639,9.37407,8.92981,9.03686,111786.10770422,0
+MEI.US,D,20130107,000000,8.95779,9.01801,8.86612,8.98428,78686.324068303,0
+MEI.US,D,20130108,000000,9.00094,9.09093,8.90411,9.04648,115165.83772833,0
+MEI.US,D,20130109,000000,9.05412,9.07188,8.79419,8.88507,118647.37292165,0
+MEI.US,D,20130110,000000,8.90411,8.93903,8.78586,8.86612,56324.465856383,0
+MEI.US,D,20130111,000000,8.90411,8.92981,8.80352,8.85758,77988.80746327,0
+MEI.US,D,20130114,000000,8.81235,8.84916,8.70898,8.82138,101758.8025209,0
+MEI.US,D,20130115,000000,8.7434,8.77763,8.6549,8.7434,46390.902066504,0
+MEI.US,D,20130116,000000,8.69042,8.69925,8.52137,8.61869,80904.870379974,0
+MEI.US,D,20130117,000000,8.69042,8.70898,8.54786,8.64568,56926.22512402,0
+MEI.US,D,20130118,000000,8.67236,8.69042,8.56591,8.66423,112371.7394203,0
+MEI.US,D,20130122,000000,8.68149,8.85758,8.62772,8.84916,121594.68296951,0
+MEI.US,D,20130123,000000,8.86612,8.86612,8.61869,8.6549,132288.25762672,0
+MEI.US,D,20130124,000000,8.69042,8.77019,8.67236,8.72633,95955.907874696,0
+MEI.US,D,20130125,000000,8.79419,8.82138,8.60073,8.63675,78682.292180413,0
+MEI.US,D,20130128,000000,8.67236,8.75263,8.55658,8.68149,71913.760384467,0
+MEI.US,D,20130129,000000,8.64568,8.77763,8.60987,8.73417,110549.32609386,0
+MEI.US,D,20130130,000000,8.66423,8.75263,8.53932,8.60073,111116.81431443,0
+MEI.US,D,20130131,000000,8.60987,8.64568,8.47722,8.5302,120356.89338717,0
+MEI.US,D,20130201,000000,8.60073,8.87584,8.52137,8.7434,161014.45087358,0
+MEI.US,D,20130204,000000,8.69042,9.67587,8.53932,9.46752,670704.5505617,0
+MEI.US,D,20130205,000000,9.53895,10.3961,9.53895,10.3862,607545.02675918,0
+MEI.US,D,20130206,000000,10.3862,10.8436,10.3108,10.7136,542009.71301727,0
+MEI.US,D,20130207,000000,10.6858,10.6858,10.0043,10.1273,334668.87028344,0
+MEI.US,D,20130208,000000,10.1273,10.2126,10.0757,10.1619,138079.05660925,0
+MEI.US,D,20130211,000000,10.1273,10.413,10.1273,10.2126,50759.452595711,0
+MEI.US,D,20130212,000000,10.2473,10.4963,10.2305,10.4795,106252.34157471,0
+MEI.US,D,20130213,000000,10.533,10.907,10.4051,10.8782,217250.21519637,0
+MEI.US,D,20130214,000000,10.8614,11.0846,10.8524,10.8524,265571.38359039,0
+MEI.US,D,20130215,000000,10.916,10.9596,10.6124,10.8098,149168.7642517,0
+MEI.US,D,20130219,000000,10.8098,11.164,10.8098,11.0767,219553.43115374,0
+MEI.US,D,20130220,000000,11.0688,11.2513,10.9418,11.1273,330084.6137521,0
+MEI.US,D,20130221,000000,11.1372,11.1898,10.907,10.9854,125042.95508774,0
+MEI.US,D,20130222,000000,11.0688,11.1015,10.916,11.042,106640.41078415,0
+MEI.US,D,20130225,000000,11.0767,11.1809,10.8098,10.9318,153730.84539964,0
+MEI.US,D,20130226,000000,10.9418,11.1898,10.9418,11.1372,145875.71981724,0
+MEI.US,D,20130227,000000,11.1273,11.6869,11.1273,11.3069,355068.20706473,0
+MEI.US,D,20130228,000000,11.3227,11.7443,11.2424,11.6253,438558.52555439,0
+MEI.US,D,20130301,000000,11.7523,11.9983,11.4835,11.8902,363415.22296975,0
+MEI.US,D,20130304,000000,11.8743,12.0856,11.6601,11.8664,239039.54532786,0
+MEI.US,D,20130305,000000,11.8902,12.4318,11.8902,12.039,326313.79060263,0
+MEI.US,D,20130306,000000,12.1482,12.1769,11.8823,12.0767,177392.9874562,0
+MEI.US,D,20130307,000000,12.1144,12.1581,11.9894,12.0579,139001.35096417,0
+MEI.US,D,20130308,000000,12.1769,12.2563,11.9983,12.0579,160620.3338323,0
+MEI.US,D,20130311,000000,12.0767,12.168,11.9349,11.9696,240585.77433381,0
+MEI.US,D,20130312,000000,11.9081,11.9696,11.8188,11.9081,119366.05693811,0
+MEI.US,D,20130313,000000,11.9438,12.0291,11.7593,12.0073,139836.95972945,0
+MEI.US,D,20130314,000000,11.9894,12.039,11.8823,11.9696,187190.47502978,0
+MEI.US,D,20130315,000000,11.9696,12.0122,11.7523,11.7593,330061.43039673,0
+MEI.US,D,20130318,000000,11.6769,12.2196,11.5429,12.0678,315737.14069424,0
+MEI.US,D,20130319,000000,11.9438,12.039,11.6055,11.7355,391792.65791409,0
+MEI.US,D,20130320,000000,11.8009,12.0073,11.7156,11.9617,157811.11594468,0
+MEI.US,D,20130321,000000,11.8664,11.9438,11.5965,11.7156,82566.008190803,0
+MEI.US,D,20130322,000000,11.7156,11.8109,11.5965,11.6441,99270.119720574,0
+MEI.US,D,20130325,000000,11.6441,11.8823,11.4487,11.5013,104632.53061475,0
+MEI.US,D,20130326,000000,11.5281,11.5429,11.2156,11.2989,169822.10997008,0
+MEI.US,D,20130327,000000,11.2334,11.6957,11.1719,11.5609,136885.61779371,0
+MEI.US,D,20130328,000000,11.5965,11.5965,11.4209,11.4209,143155.20346322,0
+MEI.US,D,20130401,000000,11.4309,11.4755,11.0688,11.164,179249.67182971,0
+MEI.US,D,20130402,000000,11.2602,11.4487,11.1997,11.3138,176902.10510555,0
+MEI.US,D,20130403,000000,11.3227,11.4755,11.1719,11.4398,322377.66004967,0
+MEI.US,D,20130404,000000,11.4755,11.5429,11.3505,11.4577,168165.00404713,0
+MEI.US,D,20130405,000000,11.3426,11.6055,11.2702,11.4309,235850.32200658,0
+MEI.US,D,20130408,000000,11.413,11.7523,11.1997,11.6957,267261.75258842,0
+MEI.US,D,20130409,000000,11.9081,12.1392,11.8386,11.8386,687063.93567684,0
+MEI.US,D,20130410,000000,11.9001,12.1065,11.8912,12.0073,609895.61739926,0
+MEI.US,D,20130411,000000,12.0301,12.3634,11.8912,12.2642,347380.40482977,0
+MEI.US,D,20130412,000000,12.2582,12.409,12.1968,12.2642,174090.87127399,0
+MEI.US,D,20130415,000000,12.1502,12.2315,11.3912,11.4279,296700.58201989,0
+MEI.US,D,20130416,000000,11.5767,11.9537,11.4993,11.8485,186416.35255483,0
+MEI.US,D,20130417,000000,11.791,11.9001,11.5867,11.6333,193894.49661948,0
+MEI.US,D,20130418,000000,11.6591,11.7821,11.5955,11.6431,225775.64214054,0
+MEI.US,D,20130419,000000,11.6591,11.8743,11.6233,11.7672,176879.92972215,0
+MEI.US,D,20130422,000000,11.8386,12.0132,11.7245,11.8099,195370.16758735,0
+MEI.US,D,20130423,000000,11.8833,12.426,11.8664,12.2067,411000.57182377,0
+MEI.US,D,20130424,000000,12.2146,12.4626,12.2146,12.4626,304684.72801479,0
+MEI.US,D,20130425,000000,12.4805,13.3267,12.416,12.6472,666920.6237766,0
+MEI.US,D,20130426,000000,12.6472,12.667,12.4626,12.5262,163673.48093727,0
+MEI.US,D,20130429,000000,12.5946,12.8714,12.543,12.8,334330.19170064,0
+MEI.US,D,20130430,000000,12.8,12.9607,12.6313,12.8178,279481.39681214,0
+MEI.US,D,20130501,000000,12.7652,12.7652,11.8743,12.1065,406526.18423743,0
+MEI.US,D,20130502,000000,12.1065,12.667,12.1065,12.5866,317374.08717772,0
+MEI.US,D,20130503,000000,12.7553,13.2107,12.7394,12.9071,378887.59274901,0
+MEI.US,D,20130506,000000,12.9339,13.4329,12.8089,13.3903,257169.93719885,0
+MEI.US,D,20130507,000000,13.4329,13.6095,13.2901,13.3635,225351.28594008,0
+MEI.US,D,20130508,000000,13.3714,13.4259,12.8714,13.0669,192568.00550354,0
+MEI.US,D,20130509,000000,12.9974,13.1313,12.8803,12.8982,132873.8893428,0
+MEI.US,D,20130510,000000,12.9071,12.9517,12.7117,12.8267,106482.15918445,0
+MEI.US,D,20130513,000000,12.7811,12.9785,12.6948,12.916,113033.97700629,0
+MEI.US,D,20130514,000000,12.9696,13.3635,12.8714,13.2275,159237.39628589,0
+MEI.US,D,20130515,000000,13.1393,13.3903,12.9974,13.2901,264968.61635077,0
+MEI.US,D,20130516,000000,13.2989,13.3357,13.0163,13.1045,82549.880639243,0
+MEI.US,D,20130517,000000,13.2107,13.4161,13.0857,13.4161,175537.31105466,0
+MEI.US,D,20130520,000000,13.3446,13.542,13.1829,13.3267,156938.21221642,0
+MEI.US,D,20130521,000000,13.3357,13.6462,13.2107,13.5589,488799.88055619,0
+MEI.US,D,20130522,000000,13.5321,14.0798,13.2473,13.542,424561.826743,0
+MEI.US,D,20130523,000000,13.3635,13.5053,13.1651,13.4597,175636.09230797,0
+MEI.US,D,20130524,000000,13.3545,13.5936,13.3267,13.5847,140537.5002504,0
+MEI.US,D,20130528,000000,13.79,14.1978,13.6908,13.9944,360495.12816515,0
+MEI.US,D,20130529,000000,13.8962,14.0044,13.6998,13.8436,238942.78001849,0
+MEI.US,D,20130530,000000,13.8804,14.4756,13.8804,14.2345,218868.01021238,0
+MEI.US,D,20130531,000000,14.1294,14.2028,13.9974,14.0272,126089.22999528,0
+MEI.US,D,20130603,000000,14.052,14.4587,13.9408,14.1978,259993.26669407,0
+MEI.US,D,20130604,000000,14.2623,14.3794,13.8436,13.9042,107251.24179955,0
+MEI.US,D,20130605,000000,13.8804,13.9856,13.3813,13.4597,176151.16598596,0
+MEI.US,D,20130606,000000,13.4964,13.6462,13.0331,13.4766,235850.32200658,0
+MEI.US,D,20130607,000000,13.542,13.6264,13.4081,13.5589,174902.28871193,0
+MEI.US,D,20130610,000000,13.6264,13.7732,13.4259,13.7385,294919.49554433,0
+MEI.US,D,20130611,000000,13.5589,13.6998,13.3813,13.6095,68219.543104924,0
+MEI.US,D,20130612,000000,13.7385,13.7385,13.3179,13.3446,55089.70018996,0
+MEI.US,D,20130613,000000,13.3079,13.5847,13.1829,13.4964,169218.33475849,0
+MEI.US,D,20130614,000000,13.4329,13.4329,13.1491,13.2375,92804.987488378,0
+MEI.US,D,20130617,000000,13.3545,13.4259,12.8714,12.916,320036.14115734,0
+MEI.US,D,20130618,000000,12.9517,13.0431,12.7742,12.9339,272156.46448732,0
+MEI.US,D,20130619,000000,12.9071,13.1214,12.7553,12.9607,280086.17999569,0
+MEI.US,D,20130620,000000,13.8168,13.8168,12.7553,13.1571,698749.35475509,0
+MEI.US,D,20130621,000000,13.4002,14.4855,13.1929,14.2722,1129428.5633997,0
+MEI.US,D,20130624,000000,14.0956,14.4855,14.0342,14.1978,735862.88278587,0
+MEI.US,D,20130625,000000,14.4042,14.4131,14.0619,14.2166,587223.30381979,0
+MEI.US,D,20130626,000000,14.3089,14.6522,14.2078,14.4409,501119.31400519,0
+MEI.US,D,20130627,000000,14.5659,15.2187,14.5659,15.1443,301952.11599709,0
+MEI.US,D,20130628,000000,15.174,15.548,15.1175,15.1641,1231708.4874305,0
+MEI.US,D,20130701,000000,15.2098,15.6254,15.2008,15.3913,453243.66922306,0
+MEI.US,D,20130702,000000,15.429,15.6423,15.3228,15.6016,373414.30493784,0
+MEI.US,D,20130703,000000,15.5828,16.0381,15.5114,15.9489,150194.87971978,0
+MEI.US,D,20130705,000000,16.2058,16.7366,16.1245,16.4806,299862.59009791,0
+MEI.US,D,20130708,000000,16.6275,16.6909,16.0461,16.1155,344646.7848401,0
+MEI.US,D,20130709,000000,16.2435,16.2891,15.9915,16.0967,275781.13170075,0
+MEI.US,D,20130710,000000,16.1879,16.3149,16.0014,16.0461,158969.27574119,0
+MEI.US,D,20130711,000000,16.2068,16.7485,16.1334,16.7485,327103.03265717,0
+MEI.US,D,20130712,000000,16.7753,17.1176,16.6929,16.9508,224708.19982157,0
+MEI.US,D,20130715,000000,17.0977,17.4747,17.0114,17.3249,293585.94862459,0
+MEI.US,D,20130716,000000,17.3715,17.4479,17.0034,17.0213,290374.54991992,0
+MEI.US,D,20130717,000000,17.0798,17.316,16.9886,17.063,160252.4240623,0
+MEI.US,D,20130718,000000,17.0452,17.2733,17.0372,17.2644,477342.26314375,0
+MEI.US,D,20130719,000000,17.182,17.2733,17.0213,17.2644,358189.89626383,0
+MEI.US,D,20130722,000000,17.316,18.1553,17.2733,17.7465,394546.4373432,0
+MEI.US,D,20130723,000000,17.8963,17.9429,17.566,17.5917,370073.88582068,0
+MEI.US,D,20130724,000000,17.6394,17.7207,16.9956,17.0798,335051.89963302,0
+MEI.US,D,20130725,000000,17.0034,17.0798,16.7663,17.0292,456266.57716886,0
+MEI.US,D,20130726,000000,16.9132,17.0452,16.8864,17.0034,239797.54025125,0
+MEI.US,D,20130729,000000,16.9886,17.0452,16.7584,16.813,110694.47405791,0
+MEI.US,D,20130730,000000,16.8516,17.0034,16.6562,16.7753,112365.69158847,0
+MEI.US,D,20130731,000000,16.7941,17.054,16.7157,16.9052,150010.4208488,0
+MEI.US,D,20130801,000000,17.072,17.1076,16.2535,16.5302,346667.76864515,0
+MEI.US,D,20130802,000000,16.4727,16.7068,16.3051,16.6642,182640.4895455,0
+MEI.US,D,20130805,000000,16.6562,16.7753,16.4539,16.5838,148705.0971443,0
+MEI.US,D,20130806,000000,16.4915,16.6017,16.2257,16.3209,119107.00814116,0
+MEI.US,D,20130807,000000,16.3149,16.3149,16.1155,16.2803,162292.55933482,0
+MEI.US,D,20130808,000000,16.3477,16.4539,16.1433,16.1711,176403.15897912,0
+MEI.US,D,20130809,000000,16.1056,16.1621,15.6582,16.0461,221177.27400158,0
+MEI.US,D,20130812,000000,15.9479,16.5838,15.9479,16.5302,148172.88794277,0
+MEI.US,D,20130813,000000,16.5104,17.1542,16.4101,16.9052,227149.50793918,0
+MEI.US,D,20130814,000000,16.941,17.063,16.7068,16.7852,170657.71873535,0
+MEI.US,D,20130815,000000,16.5649,16.6116,16.2623,16.3566,181738.35463003,0
+MEI.US,D,20130816,000000,16.2535,16.4539,16.1334,16.1879,192367.41908101,0
+MEI.US,D,20130819,000000,16.1155,16.1334,15.7326,15.7514,125729.38400107,0
+MEI.US,D,20130820,000000,15.6582,16.1056,15.6582,16.0292,61167.77118468,0
+MEI.US,D,20130821,000000,15.9578,16.0521,15.5808,15.7236,84762.379119078,0
+MEI.US,D,20130822,000000,15.7514,16.0689,15.7038,16.0094,74101.059564989,0
+MEI.US,D,20130823,000000,15.9747,16.0381,15.8378,15.8655,170901.64795272,0
+MEI.US,D,20130826,000000,15.9479,16.1056,15.8378,15.9479,133612.73279871,0
+MEI.US,D,20130827,000000,15.7038,15.8655,15.2316,15.2673,180363.48085942,0
+MEI.US,D,20130828,000000,15.2216,15.8834,15.2216,15.7772,206753.19507382,0
+MEI.US,D,20130829,000000,20.3756,22.3707,20.0442,20.9063,2266294.9519853,0
+MEI.US,D,20130830,000000,21.5294,21.6662,20.5641,21.3786,943925.43345208,0
+MEI.US,D,20130903,000000,21.7516,22.7357,21.6514,22.1723,632964.06396397,0
+MEI.US,D,20130904,000000,22.1455,23.5909,22.1455,23.1148,839092.31641478,0
+MEI.US,D,20130905,000000,23.212,23.6445,22.9064,23.3984,442011.83753248,0
+MEI.US,D,20130906,000000,23.5999,23.7596,22.6485,23.1752,364291.15061392,0
+MEI.US,D,20130909,000000,23.6346,23.8588,23.1752,23.2676,509989.46736399,0
+MEI.US,D,20130910,000000,23.3568,23.5076,23.1048,23.2308,451805.29321818,0
+MEI.US,D,20130911,000000,23.2308,23.341,22.9679,23.0234,254701.41383797,0
+MEI.US,D,20130912,000000,23.0066,23.1435,22.6385,22.8469,198644.06055432,0
+MEI.US,D,20130913,000000,22.8994,23.333,22.7209,23.2676,363288.2185012,0
+MEI.US,D,20130916,000000,23.6683,23.705,22.4907,22.6028,570994.95506109,0
+MEI.US,D,20130917,000000,22.6583,23.4898,22.5671,23.4898,411124.55237639,0
+MEI.US,D,20130918,000000,23.4252,24.2864,23.2218,23.9361,355762.69975383,0
+MEI.US,D,20130919,000000,24.0711,24.332,23.8122,23.9263,410534.88877243,0
+MEI.US,D,20130920,000000,24.0741,25.0076,23.958,24.7259,548762.11726166,0
+MEI.US,D,20130923,000000,24.7586,25.2358,24.5493,24.6634,352052.35492273,0
+MEI.US,D,20130924,000000,24.6554,25.1108,24.1803,24.9234,337974.01038156,0
+MEI.US,D,20130925,000000,24.9412,25.343,24.7586,25.0027,310001.78017021,0
+MEI.US,D,20130926,000000,24.9322,25.2259,24.4441,24.6723,291402.68133197,0
+MEI.US,D,20130927,000000,24.5523,24.9462,24.5255,24.7814,213691.06616115,0
+MEI.US,D,20130930,000000,24.6108,25.1912,24.3419,25.0562,487348.40091566,0
+MEI.US,D,20131001,000000,25.0464,25.5047,24.9928,25.3945,489627.42554569,0
+MEI.US,D,20131002,000000,25.2527,25.5235,25.1009,25.4124,282015.43835123,0
+MEI.US,D,20131003,000000,25.4114,26.0116,24.4957,25.8529,573440.29506659,0
+MEI.US,D,20131004,000000,25.9412,26.092,25.6297,25.9343,243925.185479,0
+MEI.US,D,20131007,000000,25.7309,26.0741,25.2408,25.3579,396504.92688594,0
+MEI.US,D,20131008,000000,25.3221,25.3827,22.9332,23.2676,840095.24852751,0
+MEI.US,D,20131009,000000,23.4441,23.833,23.1048,23.5274,398217.47126737,0
+MEI.US,D,20131010,000000,23.8767,24.2279,23.5562,23.8608,311151.87619093,0
+MEI.US,D,20131011,000000,23.7775,24.2368,23.5274,24.1385,267623.61452658,0
+MEI.US,D,20131014,000000,23.9669,24.2279,23.6891,24.1297,249887.33969687,0
+MEI.US,D,20131015,000000,24.1733,24.6932,24.0017,24.1465,229473.89130797,0
+MEI.US,D,20131016,000000,24.2983,24.5354,24.0017,24.1823,313356.31089498,0
+MEI.US,D,20131017,000000,24.1385,24.6932,24.1217,24.6932,437505.19484303,0
+MEI.US,D,20131018,000000,25.0414,25.1416,24.7814,24.9372,463858.62206641,0
+MEI.US,D,20131021,000000,24.9462,25.339,24.4858,24.5523,276204.47992924,0
+MEI.US,D,20131022,000000,24.6763,25.2864,24.5255,25.213,435085.05413684,0
+MEI.US,D,20131023,000000,25.1872,25.1872,24.5523,24.971,203777.66181073,0
+MEI.US,D,20131024,000000,25.089,25.4729,24.837,25.3827,250646.34259223,0
+MEI.US,D,20131025,000000,25.4471,26.587,25.2229,26.5692,651324.2734447,0
+MEI.US,D,20131028,000000,26.587,26.6942,24.7001,24.847,615161.26298408,0
+MEI.US,D,20131029,000000,24.9372,25.2586,24.1545,24.2279,489733.26260281,0
+MEI.US,D,20131030,000000,24.1545,24.5156,22.6921,23.0512,614422.41952817,0
+MEI.US,D,20131031,000000,22.9411,23.333,22.6009,22.951,369666.66514375,0
+MEI.US,D,20131101,000000,22.9768,23.1594,21.8112,22.4788,580091.90211371,0
+MEI.US,D,20131104,000000,22.6267,24.2983,22.6267,24.2179,584806.18702952,0
+MEI.US,D,20131105,000000,24.2616,24.467,23.7874,24.2705,391995.26028057,0
+MEI.US,D,20131106,000000,24.3886,24.4471,22.2993,22.6465,553686.06034775,0
+MEI.US,D,20131107,000000,22.6465,22.8379,20.6841,21.3558,726991.7214551,0
+MEI.US,D,20131108,000000,21.3309,22.8885,21.1305,22.829,585539.99062556,0
+MEI.US,D,20131111,000000,22.8538,22.8826,22.2615,22.5829,359899.41672935,0
+MEI.US,D,20131112,000000,22.5829,22.6267,22.2715,22.5065,238692.80296929,0
+MEI.US,D,20131113,000000,22.3231,22.8826,22.3231,22.7119,183845.01605275,0
+MEI.US,D,20131114,000000,22.7119,23.2308,22.3597,23.079,251190.64745744,0
+MEI.US,D,20131115,000000,23.079,23.462,22.8191,23.4074,199849.59503354,0
+MEI.US,D,20131118,000000,23.4074,23.8945,23.333,23.6624,489097.2322881,0
+MEI.US,D,20131119,000000,23.8131,24.6763,23.5364,23.6792,478412.72937864,0
+MEI.US,D,20131120,000000,23.7775,23.9669,22.5581,22.7357,316484.04792593,0
+MEI.US,D,20131121,000000,22.8121,23.9381,22.8121,23.9123,295287.40531433,0
+MEI.US,D,20131122,000000,23.9283,24.3945,23.6693,24.3261,243654.04101838,0
+MEI.US,D,20131125,000000,24.5156,25.1058,24.0573,24.9898,457558.79723772,0
+MEI.US,D,20131126,000000,24.9462,25.6625,24.837,25.4561,393980.96506658,0
+MEI.US,D,20131127,000000,25.5573,25.8063,25.3827,25.7309,356166.89651485,0
+MEI.US,D,20131129,000000,25.7219,26.2984,25.7131,25.9581,218279.35458038,0
+MEI.US,D,20131202,000000,25.9174,25.9412,24.0383,24.3628,679726.90768836,0
+MEI.US,D,20131203,000000,24.1911,24.8747,24.0017,24.7259,419811.25483618,0
+MEI.US,D,20131204,000000,24.6932,24.9084,20.7109,22.1256,2260654.3408266,0
+MEI.US,D,20131205,000000,27.9174,31.9265,27.1903,31.6596,5019924.1932785,0
+MEI.US,D,20131206,000000,31.7201,33.0098,30.5971,31.7399,1250254.1637541,0
+MEI.US,D,20131209,000000,31.8799,33.6735,31.8799,33.4433,811578.71345095,0
+MEI.US,D,20131210,000000,33.2867,33.4523,30.8044,31.3689,1301355.3188486,0
+MEI.US,D,20131211,000000,31.36,31.6755,30.5365,30.6417,584231.64300514,0
+MEI.US,D,20131212,000000,30.6417,30.8124,29.727,30.2221,574907.90225868,0
+MEI.US,D,20131213,000000,30.3967,30.6596,29.9969,30.4066,564691.0983445,0
+MEI.US,D,20131216,000000,30.6239,31.3431,30.3273,30.5098,419613.69232955,0
+MEI.US,D,20131217,000000,30.4999,30.867,30.3103,30.4631,287140.97583185,0
+MEI.US,D,20131218,000000,30.5872,30.6695,28.7577,30.1109,599293.76819156,0
+MEI.US,D,20131219,000000,29.9711,30.4353,29.3074,29.4998,320801.19188453,0
+MEI.US,D,20131220,000000,29.6576,30.4066,29.6278,29.981,644936.75505441,0
+MEI.US,D,20131223,000000,30.0663,30.4899,29.8788,30.2409,313103.30992987,0
+MEI.US,D,20131224,000000,30.1109,30.3451,29.8153,30.3025,123501.76594165,0
+MEI.US,D,20131226,000000,30.3451,30.733,30.3273,30.5455,336915.63981034,0
+MEI.US,D,20131227,000000,30.6874,31.1705,29.9532,30.3967,231455.56420609,0
+MEI.US,D,20131230,000000,30.3887,30.5098,29.981,30.3719,266791.02967722,0
+MEI.US,D,20131231,000000,30.3729,30.8124,30.3193,30.6784,397199.41957506,0
+MEI.US,D,20140102,000000,30.733,31.1448,30.2409,30.8848,378228.37907894,0
+MEI.US,D,20140103,000000,30.9463,31.3263,30.6417,30.974,346511.5329894,0
+MEI.US,D,20140106,000000,31.0634,33.2033,31.0634,31.2727,1008017.3313292,0
+MEI.US,D,20140107,000000,31.4056,32.491,31.1884,31.8709,562203.42351615,0
+MEI.US,D,20140108,000000,31.9503,32.7846,31.7559,32.0624,511689.91608175,0
+MEI.US,D,20140109,000000,32.1685,32.4742,30.5098,31.4294,597305.03948964,0
+MEI.US,D,20140110,000000,31.7003,31.7657,30.6149,31.2886,423615.34106074,0
+MEI.US,D,20140113,000000,31.2886,31.6309,29.4204,29.7697,527140.11047762,0
+MEI.US,D,20140114,000000,29.9889,31.0108,29.8987,31.0108,424474.13318139,0
+MEI.US,D,20140115,000000,31.3798,31.6675,31.0198,31.3174,467877.40632113,0
+MEI.US,D,20140116,000000,31.3977,31.6933,30.9215,31.236,295575.68529849,0
+MEI.US,D,20140117,000000,31.236,31.4771,30.6586,30.8213,248377.39768194,0
+MEI.US,D,20140121,000000,31.1705,31.1705,30.3798,30.7568,397892.9042922,0
+MEI.US,D,20140122,000000,30.8213,31.9185,30.7756,31.7221,651260.77121043,0
+MEI.US,D,20140123,000000,31.8551,31.8551,30.2757,30.9215,473214.617916,0
+MEI.US,D,20140124,000000,30.732,30.732,29.488,29.8123,401238.36326923,0
+MEI.US,D,20140127,000000,29.7866,30.0127,28.6089,29.6258,420685.16653641,0
+MEI.US,D,20140128,000000,29.6258,30.2389,29.1853,30.0564,484269.04653939,0
+MEI.US,D,20140129,000000,29.7677,30.6774,29.5454,30.0227,425887.30988696,0
+MEI.US,D,20140130,000000,30.3083,30.8213,30.0832,30.6328,338554.60223777,0
+MEI.US,D,20140131,000000,29.979,30.7756,29.979,30.2657,374485.7791447,0
+MEI.US,D,20140203,000000,30.3005,30.6685,28.0424,28.3401,569469.89346655,0
+MEI.US,D,20140204,000000,28.3679,28.8243,27.4502,28.4185,631319.0537047,0
+MEI.US,D,20140205,000000,28.3837,28.5028,26.848,27.6754,450465.69846661,0
+MEI.US,D,20140206,000000,27.7626,28.6447,27.5037,27.8172,368284.73556933,0
+MEI.US,D,20140207,000000,28.0186,28.5911,27.8172,28.3917,381459.93722306,0
+MEI.US,D,20140210,000000,28.3758,28.3917,27.4502,27.7538,392033.56321553,0
+MEI.US,D,20140211,000000,27.7121,28.1298,27.1525,27.7706,349275.39213825,0
+MEI.US,D,20140212,000000,27.853,28.2329,27.5305,28.106,297926.27593857,0
+MEI.US,D,20140213,000000,27.8351,28.6277,27.4938,28.1873,352945.41809044,0
+MEI.US,D,20140214,000000,28.1585,28.2151,27.6754,27.7904,282819.79998535,0
+MEI.US,D,20140218,000000,27.964,29.593,27.9006,29.3332,542020.80070897,0
+MEI.US,D,20140219,000000,29.2954,31.1348,29.2954,30.5792,712696.66293983,0
+MEI.US,D,20140220,000000,30.5445,30.8124,30.1259,30.5356,378125.56593773,0
+MEI.US,D,20140221,000000,30.4989,30.5356,29.5068,30.0048,435811.80192909,0
+MEI.US,D,20140224,000000,29.9423,30.7032,29.8322,30.3619,261710.85093537,0
+MEI.US,D,20140225,000000,30.4989,30.6487,29.7598,29.9056,236768.58447361,0
+MEI.US,D,20140226,000000,29.9592,30.5088,29.8957,30.3957,358804.75916711,0
+MEI.US,D,20140227,000000,30.3351,30.6328,29.8957,30.4711,287362.72966582,0
+MEI.US,D,20140228,000000,30.4711,32.1368,30.3083,30.481,687211.09958485,0
+MEI.US,D,20140303,000000,30.0653,30.1457,29.0603,30.1179,438088.81061516,0
+MEI.US,D,20140304,000000,30.4542,31.7321,30.4443,31.486,518892.88379788,0
+MEI.US,D,20140305,000000,31.4681,32.0267,31.1536,31.5862,265050.26208055,0
+MEI.US,D,20140306,000000,31.8551,31.8551,30.9116,31.236,279762.62099249,0
+MEI.US,D,20140307,000000,31.4771,31.4771,30.3709,30.7221,380743.26915055,0
+MEI.US,D,20140310,000000,30.6685,30.6774,30.1179,30.5534,276704.43402764,0
+MEI.US,D,20140311,000000,30.5703,30.984,30.1556,30.3173,493365.99359202,0
+MEI.US,D,20140312,000000,30.2657,31.9899,30.2111,31.8363,872977.31021735,0
+MEI.US,D,20140313,000000,27.8916,28.6635,26.0732,27.9294,4280979.9401724,0
+MEI.US,D,20140314,000000,27.8628,28.0336,26.7458,27.0871,1258198.9988422,0
+MEI.US,D,20140317,000000,27.2448,27.6932,26.9214,27.1813,1008206.8300601,0
+MEI.US,D,20140318,000000,27.096,28.6089,26.8847,28.3222,1171254.3604024,0
+MEI.US,D,20140319,000000,28.3311,29.0236,28.1873,28.5484,832297.57734754,0
+MEI.US,D,20140320,000000,28.4085,29.0335,28.1873,28.8243,470446.72687926,0
+MEI.US,D,20140321,000000,29.103,29.6258,28.8797,29.23,758806.34082597,0
+MEI.US,D,20140324,000000,29.22,29.2488,28.2052,28.5821,562211.48729193,0
+MEI.US,D,20140325,000000,28.6545,29.1308,28.2984,28.4551,382695.71086145,0
+MEI.US,D,20140326,000000,28.5563,28.5821,27.1049,27.1615,551434.25096099,0
+MEI.US,D,20140327,000000,27.1237,27.6754,26.839,27.1615,381905.46083494,0
+MEI.US,D,20140328,000000,27.2448,27.8083,27.1713,27.2627,407655.11284674,0
+MEI.US,D,20140331,000000,27.476,27.7984,27.3153,27.5662,558436.63225457,0
+MEI.US,D,20140401,000000,27.6932,27.9006,27.1139,27.8628,482467.80062438,0
+MEI.US,D,20140402,000000,27.8728,28.4651,27.6843,28.4651,343329.36547193,0
+MEI.US,D,20140403,000000,28.601,29.0415,28.0672,28.1396,355759.67583792,0
+MEI.US,D,20140404,000000,28.4651,28.4651,26.4988,26.9403,421727.40955607,0
+MEI.US,D,20140407,000000,26.7458,26.8936,25.2378,25.6435,616566.37591387,0
+MEI.US,D,20140408,000000,25.6277,25.9928,24.967,25.5265,421719.3457803,0
+MEI.US,D,20140409,000000,25.6089,27.3509,25.59,27.2448,445323.02546244,0
+MEI.US,D,20140410,000000,27.2448,27.2448,25.8965,26.0464,625811.49484647,0
+MEI.US,D,20140411,000000,25.7467,26.1098,24.7229,24.833,426483.02132276,0
+MEI.US,D,20140414,000000,25.095,25.4987,24.7586,25.1029,302110.36759679,0
+MEI.US,D,20140415,000000,25.1743,25.4173,24.2011,24.9759,469131.32345503,0
+MEI.US,D,20140416,000000,25.2378,25.7398,24.9759,25.6387,308459.58305214,0
+MEI.US,D,20140417,000000,25.6387,26.4492,25.4253,26.1039,217371.17183308,0
+MEI.US,D,20140421,000000,26.1039,26.4094,25.7775,26.1852,209474.71939981,0
+MEI.US,D,20140422,000000,26.1942,27.4115,26.1942,27.2696,431423.09196042,0
+MEI.US,D,20140423,000000,27.1307,27.4015,26.9472,27.1685,325720.09511077,0
+MEI.US,D,20140424,000000,27.3757,27.3757,26.5642,26.6724,279313.06549271,0
+MEI.US,D,20140425,000000,26.475,26.5563,25.1664,25.2745,223414.97178073,0
+MEI.US,D,20140428,000000,25.463,25.8896,24.1117,24.5463,428058.48151591,0
+MEI.US,D,20140429,000000,24.6704,25.3201,24.5721,25.2656,270002.42838189,0
+MEI.US,D,20140430,000000,25.1664,25.3807,24.7676,25.0225,360247.1670599,0
+MEI.US,D,20140501,000000,24.9858,25.9273,24.7576,25.463,386114.75179248,0
+MEI.US,D,20140502,000000,25.8539,26.845,25.844,26.338,480115.19404035,0
+MEI.US,D,20140505,000000,26.0483,26.2596,25.4451,26.0563,291766.55921406,0
+MEI.US,D,20140506,000000,25.9601,26.3004,25.3995,25.4898,313195.03537937,0
+MEI.US,D,20140507,000000,25.5751,25.5751,24.6009,25.0771,386255.86786864,0
+MEI.US,D,20140508,000000,24.9948,26.2508,24.9948,25.0771,312245.52578119,0
+MEI.US,D,20140509,000000,25.086,25.2378,24.6267,25.2199,487091.36806265,0
+MEI.US,D,20140512,000000,25.4095,26.9184,25.3717,26.7607,344481.4774366,0
+MEI.US,D,20140513,000000,26.6912,26.6912,25.8251,26.086,285510.0771802,0
+MEI.US,D,20140514,000000,25.9601,25.9601,25.3201,25.3201,286771.05011791,0
+MEI.US,D,20140515,000000,25.2199,25.5285,24.713,25.3122,297379.95512942,0
+MEI.US,D,20140516,000000,25.2467,25.9601,24.8796,25.9521,220385.00803113,0
+MEI.US,D,20140519,000000,25.9095,26.7875,25.5919,26.6634,351237.91356888,0
+MEI.US,D,20140520,000000,26.5374,26.5374,25.7487,26.0037,329895.11502125,0
+MEI.US,D,20140521,000000,26.1416,26.5642,25.8162,26.212,172179.75641396,0
+MEI.US,D,20140522,000000,26.1942,26.9729,26.0761,26.4294,265046.23019267,0
+MEI.US,D,20140523,000000,26.348,27.6208,26.348,26.9472,375989.67332781,0
+MEI.US,D,20140527,000000,27.2517,27.8916,26.9987,27.3391,397618.73591566,0
+MEI.US,D,20140528,000000,27.3311,27.4928,26.9571,27.2171,193818.89872153,0
+MEI.US,D,20140529,000000,27.2607,28.1406,27.1207,28.1406,288819.24916621,0
+MEI.US,D,20140530,000000,28.0008,28.3421,27.8172,28.097,556842.02059394,0
+MEI.US,D,20140602,000000,28.1883,28.3163,27.7806,28.2627,248998.30841705,0
+MEI.US,D,20140603,000000,28.0256,28.4571,27.9294,28.2716,262399.29579264,0
+MEI.US,D,20140604,000000,28.224,29.3956,28.0514,29.345,490318.89431889,0
+MEI.US,D,20140605,000000,29.3182,29.5226,28.5941,29.0365,523455.97291779,0
+MEI.US,D,20140606,000000,29.1615,30.3609,29.1615,29.9572,439154.23699019,0
+MEI.US,D,20140609,000000,29.9205,30.1537,29.6943,29.9115,332339.44705478,0
+MEI.US,D,20140610,000000,29.7488,30.0812,29.5604,29.7657,293783.51113122,0
+MEI.US,D,20140611,000000,29.5802,29.7578,29.1982,29.5802,263273.20749288,0
+MEI.US,D,20140612,000000,29.4204,29.9026,29.1526,29.6943,580746.07592392,0
+MEI.US,D,20140613,000000,29.73,29.8729,29.1714,29.73,239888.25772878,0
+MEI.US,D,20140616,000000,29.484,29.8461,29.2637,29.7389,213915.84391104,0
+MEI.US,D,20140617,000000,29.6407,30.0465,29.5604,29.9115,278745.57727215,0
+MEI.US,D,20140618,000000,29.9026,30.0633,29.467,30.0028,234799.00723917,0
+MEI.US,D,20140619,000000,30.0901,30.5346,29.9661,30.0375,272503.20684589,0
+MEI.US,D,20140620,000000,29.8828,30.48,29.8371,30.2995,711944.71584827,0
+MEI.US,D,20140623,000000,30.2567,31.0474,30.2271,30.8322,643986.23748425,0
+MEI.US,D,20140624,000000,30.8322,30.985,29.9115,29.976,540566.29715252,0
+MEI.US,D,20140625,000000,29.7836,30.0375,29.1883,29.7836,676855.19553845,0
+MEI.US,D,20140626,000000,31.9037,34.3204,31.228,33.985,2479778.37592,0
+MEI.US,D,20140627,000000,33.8551,34.5764,33.1597,33.1875,1311637.640941,0
+MEI.US,D,20140630,000000,33.2073,34.6289,32.8978,34.4633,783429.08017242,0
+MEI.US,D,20140701,000000,34.4543,34.6379,33.0396,34.2678,975118.13411586,0
+MEI.US,D,20140702,000000,34.1576,34.3849,33.24,33.5922,548103.91156355,0
+MEI.US,D,20140703,000000,33.7241,34.7887,33.6875,34.7519,267354.48600989,0
+MEI.US,D,20140707,000000,34.7519,34.7519,33.3263,33.3839,362212.71240644,0
+MEI.US,D,20140708,000000,33.1875,33.3739,31.6874,32.2539,566965.08311466,0
+MEI.US,D,20140709,000000,32.3739,32.5714,31.8313,31.8858,478638.5151005,0
+MEI.US,D,20140710,000000,31.0922,31.6437,30.4533,31.4711,586668.91923486,0
+MEI.US,D,20140711,000000,31.5892,32.0673,31.3908,31.6437,325291.70702243,0
+MEI.US,D,20140714,000000,31.8213,31.9403,31.2469,31.5336,356174.96029062,0
+MEI.US,D,20140715,000000,31.5237,31.5515,30.6963,30.9126,308995.82414156,0
+MEI.US,D,20140716,000000,31.11,31.6457,30.5951,30.7211,257337.26054629,0
+MEI.US,D,20140717,000000,30.5247,30.9473,29.7895,29.8699,277268.8983323,0
+MEI.US,D,20140718,000000,29.9919,31.0474,29.9373,30.6764,273223.90680629,0
+MEI.US,D,20140721,000000,30.4523,30.5604,29.9919,30.3679,160618.31788835,0
+MEI.US,D,20140722,000000,30.5951,31.0742,30.3679,30.5862,213712.23357258,0
+MEI.US,D,20140723,000000,30.6397,30.9304,30.106,30.1318,214727.26134898,0
+MEI.US,D,20140724,000000,30.2885,30.8858,30.0445,30.2349,339113.01871059,0
+MEI.US,D,20140725,000000,29.9552,29.9999,29.2032,29.5186,313482.30739156,0
+MEI.US,D,20140728,000000,29.5286,29.6655,28.8053,29.4442,285866.89925849,0
+MEI.US,D,20140729,000000,29.4988,30.1517,29.3411,29.737,271062.81489706,0
+MEI.US,D,20140730,000000,29.9999,30.3243,29.612,29.7558,350523.26144031,0
+MEI.US,D,20140731,000000,29.3926,29.473,28.5345,28.9225,350011.21167823,0
+MEI.US,D,20140801,000000,28.9225,29.0325,28.0196,28.3103,314722.11291784,0
+MEI.US,D,20140804,000000,28.3788,28.6783,28.1238,28.4988,188356.69860206,0
+MEI.US,D,20140805,000000,28.3103,28.9591,28.1704,28.5772,297074.53962173,0
+MEI.US,D,20140806,000000,28.345,29.3659,28.2924,28.9849,189826.3217381,0
+MEI.US,D,20140807,000000,29.1665,29.9919,28.8689,28.8778,260989.14300299,0
+MEI.US,D,20140808,000000,28.9502,29.8441,28.6685,29.5186,229407.36515779,0
+MEI.US,D,20140811,000000,29.6466,30.0613,29.4354,29.473,189830.35362599,0
+MEI.US,D,20140812,000000,29.3926,29.5762,28.7161,28.9225,193869.29732017,0
+MEI.US,D,20140813,000000,29.0325,29.5564,28.9502,29.4254,131310.52481331,0
+MEI.US,D,20140814,000000,29.473,29.5474,29.2399,29.3828,75471.901447713,0
+MEI.US,D,20140815,000000,29.6466,29.9999,29.22,29.604,207750.0793547,0
+MEI.US,D,20140818,000000,29.8996,30.2637,29.8163,30.0971,205744.21512925,0
+MEI.US,D,20140819,000000,30.2081,30.2349,29.727,30.1417,200382.81220705,0
+MEI.US,D,20140820,000000,30.0703,30.0792,29.6744,29.8163,151111.12624287,0
+MEI.US,D,20140821,000000,29.7458,30.1605,29.5286,30.1417,184908.42648384,0
+MEI.US,D,20140822,000000,30.1139,30.605,29.7181,30.1318,201386.75229174,0
+MEI.US,D,20140825,000000,30.3679,30.8223,30.1229,30.3064,137481.32922951,0
+MEI.US,D,20140826,000000,30.2885,30.9304,30.0613,30.7409,227964.95726501,0
+MEI.US,D,20140827,000000,30.8412,31.1735,30.2081,30.3322,196113.04293115,0
+MEI.US,D,20140828,000000,30.1605,30.4523,29.983,30.0177,115714.17448142,0
+MEI.US,D,20140829,000000,30.0971,30.5951,30.0445,30.4969,189052.19926315,0
+MEI.US,D,20140902,000000,30.5693,31.7707,30.5693,31.481,296906.2083023,0
+MEI.US,D,20140903,000000,31.6269,31.6368,30.7409,30.985,592144.22298998,0
+MEI.US,D,20140904,000000,35.0407,36.4375,33.5545,35.9216,2181250.3407138,0
+MEI.US,D,20140905,000000,35.9216,37.0982,35.1637,36.873,757666.32452498,0
+MEI.US,D,20140908,000000,36.873,37.7729,36.3909,37.1964,824418.26043781,0
+MEI.US,D,20140909,000000,37.0982,37.2054,34.8949,35.5962,971808.96212985,0
+MEI.US,D,20140910,000000,35.6498,36.3999,35.6498,36.1478,552211.39735186,0
+MEI.US,D,20140911,000000,35.877,36.9524,35.742,36.9346,588855.21044342,0
+MEI.US,D,20140912,000000,37.0804,37.4663,36.7639,36.7828,682934.27450514,0
+MEI.US,D,20140915,000000,36.873,36.873,35.867,36.2024,500004.49700351,0
+MEI.US,D,20140916,000000,36.1568,37.6776,35.877,37.0804,552358.56125986,0
+MEI.US,D,20140917,000000,37.1964,37.386,36.4475,36.6111,318486.88823547,0
+MEI.US,D,20140918,000000,36.7213,37.8949,36.5119,37.1538,428077.63298339,0
+MEI.US,D,20140919,000000,37.3344,37.5893,35.9137,36.3571,927721.27602072,0
+MEI.US,D,20140922,000000,36.3571,36.5021,35.3403,35.4157,418788.163284,0
+MEI.US,D,20140923,000000,35.2738,35.5704,34.7807,34.8849,437539.46589011,0
+MEI.US,D,20140924,000000,35.0505,35.5546,34.8849,35.2986,407525.08446227,0
+MEI.US,D,20140925,000000,35.2817,35.367,34.0982,34.4028,393477.98705226,0
+MEI.US,D,20140926,000000,34.5506,34.9415,34.1954,34.6051,381456.91330714,0
+MEI.US,D,20140929,000000,34.1766,34.7897,34.0982,34.4633,275076.55929191,0
+MEI.US,D,20140930,000000,34.5228,34.7728,33.0188,33.3431,627286.15784237,0
+MEI.US,D,20141001,000000,33.1755,33.4731,32.4513,32.604,440562.3738359,0
+MEI.US,D,20141002,000000,32.5296,33.2191,32.3233,33.0089,517660.1340754,0
+MEI.US,D,20141003,000000,33.3899,34.1071,33.0188,33.491,397389.92627788,0
+MEI.US,D,20141006,000000,33.8273,34.6389,33.5545,34.0118,506849.63466937,0
+MEI.US,D,20141007,000000,33.9672,34.251,33.6428,33.6597,504780.26820964,0
+MEI.US,D,20141008,000000,33.6428,33.742,32.3958,33.4355,573605.60247009,0
+MEI.US,D,20141009,000000,33.3065,33.5981,32.8402,32.9404,491779.44570717,0
+MEI.US,D,20141010,000000,32.7212,32.8104,31.3918,31.4185,476818.11771801,0
+MEI.US,D,20141013,000000,31.5713,31.6457,29.9274,30.0613,739284.94763281,0
+MEI.US,D,20141014,000000,30.5157,30.9394,29.6913,29.7895,929302.78404571,0
+MEI.US,D,20141015,000000,29.6268,30.9156,29.3024,30.7241,632507.45266039,0
+MEI.US,D,20141016,000000,30.1527,32.1041,30.1527,31.486,529713.46292364,0
+MEI.US,D,20141017,000000,32.0019,32.602,31.6695,31.9315,494715.66806333,0
+MEI.US,D,20141020,000000,31.8015,32.2192,31.5485,32.1418,419481.64800114,0
+MEI.US,D,20141021,000000,32.3302,33.1845,32.1576,33.0188,439561.45766712,0
+MEI.US,D,20141022,000000,33.0446,33.4463,32.2836,32.366,326987.11588032,0
+MEI.US,D,20141023,000000,32.8838,34.4236,32.7906,33.996,411978.30463718,0
+MEI.US,D,20141024,000000,34.1348,34.3244,33.3819,33.7519,244508.80125114,0
+MEI.US,D,20141027,000000,33.5465,33.9782,32.9305,33.7341,244854.53563774,0
+MEI.US,D,20141028,000000,33.996,35.866,33.9364,35.748,370149.48371862,0
+MEI.US,D,20141029,000000,35.8383,35.9117,34.7857,35.4583,346760.50206663,0
+MEI.US,D,20141030,000000,35.4316,36.2599,34.9474,35.8383,298095.61522996,0
+MEI.US,D,20141031,000000,36.3215,36.9276,35.4672,35.7114,615904.13832788,0
+MEI.US,D,20141103,000000,35.6408,37.008,35.5952,36.4375,449304.51475418,0
+MEI.US,D,20141104,000000,36.3571,36.5269,35.6836,36.3036,220908.1454849,0
+MEI.US,D,20141105,000000,36.5833,36.5833,35.5328,35.8194,232182.31199833,0
+MEI.US,D,20141106,000000,35.7768,36.1736,35.7768,36.1091,166288.16023417,0
+MEI.US,D,20141107,000000,36.1835,36.2599,35.4127,35.9028,291690.96131613,0
+MEI.US,D,20141110,000000,35.9504,36.5269,35.9504,36.4087,230580.64453388,0
+MEI.US,D,20141111,000000,36.4285,36.6121,35.9306,36.3403,236489.37623721,0
+MEI.US,D,20141112,000000,36.2203,36.3403,35.866,36.2768,145153.00391289,0
+MEI.US,D,20141113,000000,36.1835,36.5021,35.4316,35.6042,194120.28234134,0
+MEI.US,D,20141114,000000,35.6676,35.6676,35.0466,35.2788,360561.65431534,0
+MEI.US,D,20141117,000000,35.1696,35.4405,34.617,34.7043,245092.41702326,0
+MEI.US,D,20141118,000000,34.7202,35.4028,34.7202,35.1309,198805.33606994,0
+MEI.US,D,20141119,000000,35.1021,35.1021,34.0614,34.4067,255007.83731764,0
+MEI.US,D,20141120,000000,34.254,34.9197,34.0049,34.7579,278682.07503787,0
+MEI.US,D,20141121,000000,35.1498,35.6836,34.497,34.6527,244041.10225585,0
+MEI.US,D,20141124,000000,34.6875,36.0308,34.6875,35.8948,298284.10598883,0
+MEI.US,D,20141125,000000,35.8948,36.0228,35.1597,35.1696,196748.06527388,0
+MEI.US,D,20141126,000000,35.2966,35.9504,35.2431,35.8106,281047.78525754,0
+MEI.US,D,20141128,000000,35.74,35.875,35.0853,35.1399,167816.24574462,0
+MEI.US,D,20141201,000000,34.9197,34.9703,33.9364,34.0049,371348.97036601,0
+MEI.US,D,20141202,000000,34.1508,35.631,34.0049,35.3313,410789.9056815,0
+MEI.US,D,20141203,000000,35.505,35.5516,35.2083,35.2966,312625.53121485,0
+MEI.US,D,20141204,000000,35.2788,35.9206,35.1984,35.875,414151.49221009,0
+MEI.US,D,20141205,000000,35.9306,37.5268,35.9306,37.4187,552151.92700548,0
+MEI.US,D,20141208,000000,37.4614,37.7253,36.2679,36.9643,691692.54297499,0
+MEI.US,D,20141209,000000,36.5545,38.2887,36.1835,38.2699,560219.73467409,0
+MEI.US,D,20141210,000000,38.38,38.4862,37.2362,37.7253,757100.85224835,0
+MEI.US,D,20141211,000000,37.8533,38.9952,31.7857,32.3302,3026002.4197546,0
+MEI.US,D,20141212,000000,32.1943,33.2797,29.7458,31.4304,1880769.8637967,0
+MEI.US,D,20141215,000000,31.8105,32.1041,29.861,30.2091,1167717.3867506,0
+MEI.US,D,20141216,000000,30.1527,31.2052,29.8897,29.9086,864581.91165764,0
+MEI.US,D,20141217,000000,30.0713,31.0068,29.8441,30.7786,835210.61634833,0
+MEI.US,D,20141218,000000,31.2707,32.2281,31.1418,31.7857,921304.52644321,0
+MEI.US,D,20141219,000000,31.8303,32.0872,31.5307,31.6695,1218877.0042194,0
+MEI.US,D,20141222,000000,31.7141,32.4216,31.7141,32.2926,421360.50775805,0
+MEI.US,D,20141223,000000,32.4493,32.9017,32.3848,32.7033,379960.07492785,0
+MEI.US,D,20141224,000000,32.737,33.4841,32.6488,33.2619,270574.95646232,0
+MEI.US,D,20141226,000000,33.3909,33.5912,33.0535,33.2975,327196.77405062,0
+MEI.US,D,20141229,000000,33.2975,33.4841,33.0089,33.1943,367248.5403815,0
+MEI.US,D,20141230,000000,33.0356,33.4195,33.0089,33.1567,247628.47450631,0
+MEI.US,D,20141231,000000,33.2459,33.4841,32.99,33.1101,367072.1452863,0
+MEI.US,D,20150102,000000,33.2529,33.4643,32.6488,32.8838,311327.26331416,0
+MEI.US,D,20150105,000000,32.865,33.0446,32.6488,32.746,641467.31552475,0
+MEI.US,D,20150106,000000,32.746,32.8392,31.6695,32.2023,846136.02455924,0
+MEI.US,D,20150107,000000,32.493,32.8094,32.1943,32.7995,324808.88844755,0
+MEI.US,D,20150108,000000,33.12,33.8998,32.8392,33.7152,472214.70971919,0
+MEI.US,D,20150109,000000,33.6805,33.6805,33.2877,33.5387,316273.38178366,0
+MEI.US,D,20150112,000000,33.4643,33.5089,32.9206,33.1011,252201.64334594,0
+MEI.US,D,20150113,000000,33.4195,34.0614,32.6388,33.0723,368515.56115105,0
+MEI.US,D,20150114,000000,32.5644,32.9642,32.244,32.873,226474.16671754,0
+MEI.US,D,20150115,000000,32.8828,32.9483,31.9087,32.3293,422079.19177451,0
+MEI.US,D,20150116,000000,32.1656,33.0823,32.1398,32.9821,241361.91275271,0
+MEI.US,D,20150120,000000,32.9721,32.9721,31.9533,32.0277,458523.42641549,0
+MEI.US,D,20150121,000000,31.8173,32.0376,31.4185,31.7915,402623.31675957,0
+MEI.US,D,20150122,000000,32.0743,32.8283,31.5177,32.7023,236040.82870941,0
+MEI.US,D,20150123,000000,32.6378,33.2887,32.5644,32.9642,412080.10980641,0
+MEI.US,D,20150126,000000,32.5267,33.3183,32.1934,33.2459,564974.3384688,0
+MEI.US,D,20150127,000000,32.6646,33.6369,32.6556,33.4017,317003.15349181,0
+MEI.US,D,20150128,000000,33.3183,33.9116,32.9721,32.9989,377740.5206442,0
+MEI.US,D,20150129,000000,33.0723,33.6091,32.736,33.5099,298336.52053141,0
+MEI.US,D,20150130,000000,33.1943,33.6369,32.8482,32.8828,339497.05603215,0
+MEI.US,D,20150202,000000,32.9553,33.3183,32.5644,33.1943,250926.55880062,0
+MEI.US,D,20150203,000000,33.3253,34.501,33.3253,34.4276,307476.81037886,0
+MEI.US,D,20150204,000000,33.9543,35.0417,33.9543,34.8472,449275.28356698,0
+MEI.US,D,20150205,000000,35.0982,35.3889,34.8949,35.0982,253921.24353119,0
+MEI.US,D,20150206,000000,35.1081,35.369,34.5575,35.0417,263986.85164948,0
+MEI.US,D,20150209,000000,34.8273,35.2768,34.6379,34.7529,272253.22979669,0
+MEI.US,D,20150210,000000,34.9989,35.2401,34.5942,35.0327,169599.34816413,0
+MEI.US,D,20150211,000000,34.8949,35.3274,34.7529,35.0803,141046.52609656,0
+MEI.US,D,20150212,000000,35.4365,35.994,35.1756,35.619,246543.8966638,0
+MEI.US,D,20150213,000000,35.6111,35.9018,35.1458,35.8164,262666.40836538,0
+MEI.US,D,20150217,000000,35.8264,35.8363,34.8095,35.1171,230427.43279405,0
+MEI.US,D,20150218,000000,34.9673,35.5834,34.8273,35.493,143799.2975537,0
+MEI.US,D,20150219,000000,35.4742,35.9098,35.4087,35.5208,229795.43436723,0
+MEI.US,D,20150220,000000,35.5298,35.8164,35.0515,35.619,211478.56768132,0
+MEI.US,D,20150223,000000,35.493,35.6726,34.7807,35.6012,253626.91571518,0
+MEI.US,D,20150224,000000,35.6904,35.7838,35.2669,35.6904,189362.65463071,0
+MEI.US,D,20150225,000000,35.6726,35.9762,35.2401,35.8562,177755.85736634,0
+MEI.US,D,20150226,000000,35.8562,36.6727,35.7996,35.9018,269705.07664998,0
+MEI.US,D,20150227,000000,35.9186,36.125,35.3353,35.3502,149715.08506084,0
+MEI.US,D,20150302,000000,35.3601,35.873,35.0615,35.5654,469026.49436989,0
+MEI.US,D,20150303,000000,35.3274,35.883,35.3016,35.755,450106.86044436,0
+MEI.US,D,20150304,000000,35.5387,36.6925,35.3601,36.5735,509725.37870717,0
+MEI.US,D,20150305,000000,38.1617,39.7719,37.6747,39.0834,1015825.0822289,0
+MEI.US,D,20150306,000000,38.3364,39.2471,38.1807,38.8116,645684.67025806,0
+MEI.US,D,20150309,000000,38.8652,40.6618,38.8652,40.3266,678134.31197167,0
+MEI.US,D,20150310,000000,39.8374,40.2114,39.5547,39.9902,540085.49452159,0
+MEI.US,D,20150311,000000,39.9991,40.7759,39.9108,40.2908,534804.7293572,0
+MEI.US,D,20150312,000000,40.3186,41.2909,40.1568,40.7491,712121.11094348,0
+MEI.US,D,20150313,000000,40.8642,41.0101,40.1568,40.264,802538.21282878,0
+MEI.US,D,20150316,000000,40.636,40.7938,40.018,40.4476,490700.91569649,0
+MEI.US,D,20150317,000000,40.3354,41.2651,40.3266,41.1659,350894.19512622,0
+MEI.US,D,20150318,000000,41.1569,41.8196,40.9456,41.519,354080.39453158,0
+MEI.US,D,20150319,000000,41.4754,41.4843,41.0457,41.2213,252660.27059347,0
+MEI.US,D,20150320,000000,41.4486,41.6996,41.3623,41.4287,445047.84911393,0
+MEI.US,D,20150323,000000,41.4387,41.9982,41.1659,41.7562,526666.36365049,0
+MEI.US,D,20150324,000000,42.1034,42.9665,41.9824,42.6629,504559.52234764,0
+MEI.US,D,20150325,000000,42.6629,42.7998,41.1103,41.2393,318882.01324873,0
+MEI.US,D,20150326,000000,41.0457,41.2551,40.391,40.636,455936.97033383,0
+MEI.US,D,20150327,000000,40.7491,41.9644,40.6916,41.8196,534804.7293572,0
+MEI.US,D,20150330,000000,42.1292,43.1024,42.1292,42.6827,395882.00020689,0
+MEI.US,D,20150331,000000,42.5031,42.9833,42.1292,42.7621,415860.00470363,0
+MEI.US,D,20150401,000000,42.7621,42.9913,42.2294,42.7175,301504.57644126,0
+MEI.US,D,20150402,000000,42.7721,42.9913,42.4555,42.6471,273453.72441604,0
+MEI.US,D,20150406,000000,42.5319,42.8455,42.3167,42.5547,246392.7008679,0
+MEI.US,D,20150407,000000,42.6729,43.0627,42.2829,42.2909,256342.39220935,0
+MEI.US,D,20150408,000000,42.4555,42.9218,42.3722,42.6113,305573.75929461,0
+MEI.US,D,20150409,000000,42.6113,42.9565,42.2294,42.5845,225773.62619659,0
+MEI.US,D,20150410,000000,42.6827,42.6827,42.2661,42.4,221095.6282718,0
+MEI.US,D,20150413,000000,42.3901,42.7015,41.7462,41.8822,365585.38662673,0
+MEI.US,D,20150414,000000,41.8106,42.1282,41.3077,41.6083,533334.09824918,0
+MEI.US,D,20150415,000000,41.6896,42.1381,41.5359,41.7552,462116.84649778,0
+MEI.US,D,20150416,000000,41.764,41.8106,41.2799,41.3245,277290.06574372,0
+MEI.US,D,20150417,000000,41.2273,41.2273,39.7243,39.8503,512806.74902738,0
+MEI.US,D,20150420,000000,40.1053,40.8166,40.0874,40.4248,466538.81954153,0
+MEI.US,D,20150421,000000,40.5606,40.8881,39.9158,39.9942,438861.92511814,0
+MEI.US,D,20150422,000000,40.3146,40.8613,39.8235,40.6678,291541.78146418,0
+MEI.US,D,20150423,000000,40.5527,40.7551,40.1251,40.6331,178401.96740076,0
+MEI.US,D,20150424,000000,40.764,40.8087,39.9674,40.2064,252039.35985836,0
+MEI.US,D,20150427,000000,40.5696,41.5081,40.5438,41.0973,507427.20260966,0
+MEI.US,D,20150428,000000,41.1717,41.7274,40.3146,40.5696,560343.71522672,0
+MEI.US,D,20150429,000000,40.4624,41.1639,40.4624,40.6142,286429.3476192,0
+MEI.US,D,20150430,000000,40.4346,40.4624,38.3295,38.6717,522903.60427681,0
+MEI.US,D,20150501,000000,38.7868,39.8692,38.7868,39.7055,383810.52786314,0
+MEI.US,D,20150504,000000,40.3056,41.653,40.3056,41.1907,590314.75385973,0
+MEI.US,D,20150505,000000,41.4654,41.4654,40.2244,40.4058,340992.88643947,0
+MEI.US,D,20150506,000000,40.649,40.8087,40.0964,40.5527,446978.11544144,0
+MEI.US,D,20150507,000000,40.5696,40.9713,40.2789,40.5696,293684.72987791,0
+MEI.US,D,20150508,000000,40.9883,41.4734,40.7997,41.2373,325182.84604938,0
+MEI.US,D,20150511,000000,41.7174,42.6113,41.6262,42.1381,535860.0760125,0
+MEI.US,D,20150512,000000,41.9,42.1381,40.9883,41.8106,306404.32820003,0
+MEI.US,D,20150513,000000,41.8722,42.2829,41.7462,42.2006,303337.06948743,0
+MEI.US,D,20150514,000000,42.5945,42.9923,42.2204,42.9675,347798.7131984,0
+MEI.US,D,20150515,000000,42.8951,43.0002,42.3722,42.5547,236395.63484375,0
+MEI.US,D,20150518,000000,42.5547,43.7106,42.4089,43.3574,510922.8494106,0
+MEI.US,D,20150519,000000,43.403,43.5042,42.8385,43.2304,314093.13840695,0
+MEI.US,D,20150520,000000,43.2304,43.3296,42.8762,43.1024,279841.24280635,0
+MEI.US,D,20150521,000000,43.0002,43.4764,42.8385,43.15,240317.65378911,0
+MEI.US,D,20150522,000000,43.1123,43.3375,42.8861,43.1312,253162.24063583,0
+MEI.US,D,20150526,000000,42.9476,43.028,42.017,42.3534,365916.00143374,0
+MEI.US,D,20150527,000000,42.2988,43.0935,42.0072,42.8762,426734.00634393,0
+MEI.US,D,20150528,000000,42.8385,43.15,42.7015,42.9476,183059.80588611,0
+MEI.US,D,20150529,000000,43.1024,43.1024,42.1034,42.7443,272377.21034932,0
+MEI.US,D,20150601,000000,42.9843,43.4378,42.4189,43.1123,303700.94736954,0
+MEI.US,D,20150602,000000,43.0101,43.4476,42.7819,43.0637,278130.71436887,0
+MEI.US,D,20150603,000000,43.276,44.6322,43.0835,44.2781,392810.7096064,0
+MEI.US,D,20150604,000000,43.8871,44.1967,43.15,43.3206,226707.00824322,0
+MEI.US,D,20150605,000000,43.1123,43.9159,42.6213,43.784,350981.88868784,0
+MEI.US,D,20150608,000000,43.7939,44.532,42.6937,43.0201,532897.64638505,0
+MEI.US,D,20150609,000000,42.9843,43.269,42.4278,43.158,251945.61846491,0
+MEI.US,D,20150610,000000,43.1847,44.4229,43.15,43.6143,393386.26160275,0
+MEI.US,D,20150611,000000,43.658,44.0022,43.0201,43.1401,301264.67911178,0
+MEI.US,D,20150612,000000,42.9923,43.6917,42.7353,43.5588,179717.37082499,0
+MEI.US,D,20150615,000000,43.276,43.7393,42.8663,43.4576,236805.8794366,0
+MEI.US,D,20150616,000000,42.4189,42.5845,39.2114,39.5785,1297986.6765162,0
+MEI.US,D,20150617,000000,39.7333,40.6678,39.6419,39.9852,789792.40723538,0
+MEI.US,D,20150618,000000,39.9426,40.3314,39.4853,39.8781,679787.38600671,0
+MEI.US,D,20150619,000000,39.9852,40.0795,39.2114,39.26,1040431.6940238,0
+MEI.US,D,20150622,000000,39.6241,39.7481,38.768,38.8414,634664.51268173,0
+MEI.US,D,20150623,000000,38.9594,39.5209,38.8414,39.4317,859550.11557048,0
+MEI.US,D,20150624,000000,39.4217,39.5973,39.0586,39.2313,996737.11698398,0
+MEI.US,D,20150625,000000,28.9383,28.9661,26.096,28.5821,9081850.6563956,0
+MEI.US,D,20150626,000000,28.473,29.475,26.717,27.6912,3802185.1894162,0
+MEI.US,D,20150629,000000,27.3609,27.5077,25.212,25.3142,2360817.5237149,0
+MEI.US,D,20150630,000000,25.5136,25.7299,24.7368,25.0046,1721218.9882274,0
+MEI.US,D,20150701,000000,25.1128,25.4035,24.7646,24.9044,1285909.1563406,0
+MEI.US,D,20150702,000000,24.8678,25.3509,24.7268,24.958,707345.33973734,0
+MEI.US,D,20150706,000000,24.4928,24.7468,23.8003,24.3836,952712.93310912,0
+MEI.US,D,20150707,000000,24.587,24.587,23.4441,24.4451,791988.77816365,0
+MEI.US,D,20150708,000000,24.1307,24.2011,23.3716,23.5473,926254.67680059,0
+MEI.US,D,20150709,000000,23.7745,23.8925,23.1088,23.1187,726996.76131497,0
+MEI.US,D,20150710,000000,23.3716,23.9461,23.217,23.8657,596683.12078255,0
+MEI.US,D,20150713,000000,23.9193,24.3985,23.6564,24.3112,992898.75971236,0
+MEI.US,D,20150714,000000,24.2397,24.71,24.0275,24.6842,1376056.1217373,0
+MEI.US,D,20150715,000000,24.718,24.718,24.1465,24.4441,853201.9080871,0
+MEI.US,D,20150716,000000,24.6763,25.4511,24.5959,24.9322,1227259.2991435,0
+MEI.US,D,20150717,000000,24.832,24.8508,24.2189,24.3826,443259.70683455,0
+MEI.US,D,20150720,000000,24.3906,24.3906,23.7973,23.8549,552684.13620701,0
+MEI.US,D,20150721,000000,23.9619,24.3102,23.7626,23.7715,408247.80036662,0
+MEI.US,D,20150722,000000,23.6882,24.1287,23.3945,23.9431,418640.999376,0
+MEI.US,D,20150723,000000,24.0821,24.3191,23.8727,23.9074,460440.58910736,0
+MEI.US,D,20150724,000000,23.8895,24.1197,23.3172,23.4114,501365.2591665,0
+MEI.US,D,20150727,000000,23.2308,23.7794,22.8578,23.3449,484952.45153682,0
+MEI.US,D,20150728,000000,23.4868,24.2378,23.0026,24.2289,505524.15152541,0
+MEI.US,D,20150729,000000,23.8062,24.6138,23.8062,24.4253,351347.78251389,0
+MEI.US,D,20150730,000000,24.4253,24.8508,24.3191,24.7646,396540.20590499,0
+MEI.US,D,20150731,000000,24.8122,25.0146,24.3985,24.5215,524892.33297874,0
+MEI.US,D,20150803,000000,24.4441,24.6763,23.9233,24.1911,400627.53225383,0
+MEI.US,D,20150804,000000,24.2547,24.2824,23.8895,24.1911,367871.46706057,0
+MEI.US,D,20150805,000000,24.4531,24.6664,24.0175,24.1545,417546.34181377,0
+MEI.US,D,20150806,000000,24.2467,24.5771,23.836,24.4719,580702.7331291,0
+MEI.US,D,20150807,000000,24.2378,24.7735,24.1287,24.6138,447966.93594655,0
+MEI.US,D,20150810,000000,24.7735,25.0394,24.4719,24.8866,685627.57561591,0
+MEI.US,D,20150811,000000,24.71,24.9234,24.4531,24.7368,352094.68974558,0
+MEI.US,D,20150812,000000,24.71,24.9958,24.0175,24.841,511762.49006377,0
+MEI.US,D,20150813,000000,24.8122,25.0324,24.5314,24.6763,273007.19283218,0
+MEI.US,D,20150814,000000,24.6664,24.7468,24.339,24.6842,335700.02561139,0
+MEI.US,D,20150817,000000,24.6842,24.9322,24.3757,24.8956,477730.3323532,0
+MEI.US,D,20150818,000000,24.9322,25.0056,24.4342,24.5215,236348.26016105,0
+MEI.US,D,20150819,000000,24.4441,24.841,24.1197,24.71,503005.22956591,0
+MEI.US,D,20150820,000000,24.5017,24.6217,23.7328,23.8062,396540.20590499,0
+MEI.US,D,20150821,000000,23.3846,23.6078,22.8766,23.0304,527733.80596947,0
+MEI.US,D,20150824,000000,21.2208,23.212,20.7179,22.1812,641379.62196312,0
+MEI.US,D,20150825,000000,22.8865,22.9292,21.8984,21.9074,326069.86138527,0
+MEI.US,D,20150826,000000,22.5453,23.078,22.0522,22.955,392271.44460106,0
+MEI.US,D,20150827,000000,23.2308,24.8122,22.9649,24.3757,956879.88924382,0
+MEI.US,D,20150828,000000,24.2626,24.6406,24.1098,24.4441,275191.46809679,0
+MEI.US,D,20150831,000000,24.4163,24.7834,23.8895,24.2824,306157.37506675,0
+MEI.US,D,20150901,000000,23.7159,24.1465,23.458,23.7328,475869.6160918,0
+MEI.US,D,20150902,000000,24.1823,25.3251,24.0086,25.0324,675341.22163562,0
+MEI.US,D,20150903,000000,27.6565,31.0276,27.5543,29.9959,4970859.1415687,0
+MEI.US,D,20150904,000000,30.3491,30.4135,28.9621,29.355,1171891.398689,0
+MEI.US,D,20150908,000000,29.979,30.2519,29.5762,29.7478,857744.83776757,0
+MEI.US,D,20150909,000000,29.9691,30.2607,28.8977,28.9433,615818.46071021,0
+MEI.US,D,20150910,000000,28.9621,29.7379,28.7259,29.346,440788.15955776,0
+MEI.US,D,20150911,000000,29.107,29.6208,29.0276,29.5386,381440.78575558,0
+MEI.US,D,20150914,000000,29.7102,29.7201,29.0782,29.2836,498955.19818004,0
+MEI.US,D,20150915,000000,29.4432,29.9115,29.2836,29.855,327275.39586448,0
+MEI.US,D,20150916,000000,29.8828,30.0861,29.5186,30.0673,473459.55510533,0
+MEI.US,D,20150917,000000,29.8371,30.607,29.6844,29.9314,289514.7498273,0
+MEI.US,D,20150918,000000,29.5474,30.2777,29.355,30.0673,643720.13288348,0
+MEI.US,D,20150921,000000,30.3322,30.3322,29.4522,29.979,427614.97384798,0
+MEI.US,D,20150922,000000,29.5286,29.9115,29.0177,29.2369,474336.49072149,0
+MEI.US,D,20150923,000000,29.3718,29.3996,28.8797,29.1427,321258.81116009,0
+MEI.US,D,20150924,000000,28.7697,29.4334,28.4204,29.2736,439348.77558091,0
+MEI.US,D,20150925,000000,29.6486,29.7012,28.9433,29.3996,586491.51616769,0
+MEI.US,D,20150928,000000,29.3114,29.3114,28.5425,28.6883,477906.72744841,0
+MEI.US,D,20150929,000000,28.7607,28.9621,28.4026,28.851,394899.22753361,0
+MEI.US,D,20150930,000000,29.2558,29.489,28.7785,29.1526,595464.48266769,0
+MEI.US,D,20151001,000000,29.4066,29.596,28.5583,29.2369,475212.41836567,0
+MEI.US,D,20151002,000000,28.8977,29.6923,28.7171,29.6675,384614.88949726,0
+MEI.US,D,20151005,000000,29.9115,30.5614,29.7925,30.2955,479044.72780546,0
+MEI.US,D,20151006,000000,30.2231,30.7062,30.1675,30.3857,530139.83506805,0
+MEI.US,D,20151007,000000,30.7161,31.0912,30.3243,30.8729,528063.4128045,0
+MEI.US,D,20151008,000000,30.8262,31.0544,30.4334,31.0276,319289.23392565,0
+MEI.US,D,20151009,000000,31.0812,31.237,30.6249,30.7994,344236.54024726,0
+MEI.US,D,20151012,000000,30.9096,30.9096,30.5247,30.854,357441.98106017,0
+MEI.US,D,20151013,000000,30.7449,31.228,30.5167,30.9721,416563.56914049,0
+MEI.US,D,20151014,000000,30.7151,31.0446,30.2935,30.479,357291.79323626,0
+MEI.US,D,20151015,000000,30.5435,30.9443,30.2935,30.9274,342450.41391184,0
+MEI.US,D,20151016,000000,30.9443,31.0356,30.4513,30.8729,243797.17303848,0
+MEI.US,D,20151019,000000,30.7241,30.854,30.2935,30.7151,281985.19919205,0
+MEI.US,D,20151020,000000,30.606,30.9721,30.4513,30.734,117633.35311723,0
+MEI.US,D,20151021,000000,30.864,30.9186,29.8441,29.861,167841.44504393,0
+MEI.US,D,20151022,000000,30.0653,30.8729,29.9383,30.8441,309383.89335101,0
+MEI.US,D,20151023,000000,31.0624,31.3114,30.7886,31.2112,215531.62298311,0
+MEI.US,D,20151026,000000,31.0544,31.0812,30.2211,30.2845,313420.82110123,0
+MEI.US,D,20151027,000000,30.0475,30.4215,29.0405,30.0028,258091.2235818,0
+MEI.US,D,20151028,000000,30.1467,31.1566,30.0832,31.1566,168167.01999108,0
+MEI.US,D,20151029,000000,31.0624,31.0624,30.1011,30.2399,209531.16583028,0
+MEI.US,D,20151030,000000,30.2211,30.6884,30.0653,30.5435,230263.13336252,0
+MEI.US,D,20151102,000000,30.6695,32.244,30.6239,31.9255,406775.15331467,0
+MEI.US,D,20151103,000000,31.7777,32.0545,31.5039,31.7965,271953.86212083,0
+MEI.US,D,20151104,000000,31.9433,32.1725,31.5207,31.9811,138174.81394665,0
+MEI.US,D,20151105,000000,31.9255,32.2072,31.614,32.0069,145577.36011335,0
+MEI.US,D,20151106,000000,31.8967,32.6765,31.8967,32.6318,193048.80813448,0
+MEI.US,D,20151109,000000,32.5486,32.5486,30.9721,31.2836,341755.92122272,0
+MEI.US,D,20151110,000000,31.1566,31.8709,30.8164,31.7151,297596.66910353,0
+MEI.US,D,20151111,000000,31.7697,32.0356,31.5118,31.7053,171881.39671008,0
+MEI.US,D,20151112,000000,31.614,31.735,31.3491,31.6051,228955.79371406,0
+MEI.US,D,20151113,000000,31.3848,31.5574,30.5336,30.5604,279478.37289621,0
+MEI.US,D,20151116,000000,30.6338,31.3491,30.5435,31.3312,170350.28728371,0
+MEI.US,D,20151117,000000,31.3312,31.365,30.2587,30.4215,263984.83570552,0
+MEI.US,D,20151118,000000,30.5604,31.3749,30.2677,31.2479,245979.43235914,0
+MEI.US,D,20151119,000000,31.1735,31.4671,30.982,31.238,184210.9098788,0
+MEI.US,D,20151120,000000,31.4671,31.7449,31.1566,31.6427,237792.68399777,0
+MEI.US,D,20151123,000000,31.6785,32.5862,31.614,32.492,222731.56678332,0
+MEI.US,D,20151124,000000,32.2916,32.7222,31.9899,32.7222,216404.52671137,0
+MEI.US,D,20151125,000000,32.6498,33.3253,32.492,33.0605,177771.98491789,0
+MEI.US,D,20151127,000000,33.1914,33.3541,32.869,33.2103,103674.9572408,0
+MEI.US,D,20151130,000000,33.2519,33.3918,32.8789,33.0605,196979.89882758,0
+MEI.US,D,20151201,000000,33.3075,34.1338,33.2459,33.9404,366380.6765131,0
+MEI.US,D,20151202,000000,33.8412,33.861,32.859,32.9265,296892.09669469,0
+MEI.US,D,20151203,000000,32.987,33.5932,32.2529,32.3471,238440.80997614,0
+MEI.US,D,20151204,000000,32.3838,32.8978,32.3838,32.6676,314622.32369255,0
+MEI.US,D,20151207,000000,32.5942,32.6318,32.1467,32.3015,203747.42265155,0
+MEI.US,D,20151208,000000,31.8133,32.5098,31.2012,32.2162,214809.91505073,0
+MEI.US,D,20151209,000000,32.2916,32.5009,30.7687,31.2012,416219.85069784,0
+MEI.US,D,20151210,000000,27.3708,29.3262,24.0631,27.9958,2336141.3618539,0
+MEI.US,D,20151211,000000,27.5157,28.975,27.4889,28.7101,1028764.4184411,0
+MEI.US,D,20151214,000000,28.7101,28.9383,28.2706,28.8837,450636.04572997,0
+MEI.US,D,20151215,000000,29.0921,29.4482,28.7737,28.9571,436842.95725704,0
+MEI.US,D,20151216,000000,29.344,29.8342,29.0831,29.7627,420911.96023025,0
+MEI.US,D,20151217,000000,29.8342,29.9562,29.1576,29.1665,377806.03882242,0
+MEI.US,D,20151218,000000,28.975,29.4294,28.6635,28.8549,634153.47089163,0
+MEI.US,D,20151221,000000,29.1754,29.5722,28.8262,29.0831,377589.32484831,0
+MEI.US,D,20151222,000000,29.2032,29.9383,29.1298,29.8163,295172.49650945,0
+MEI.US,D,20151223,000000,30.0911,30.7151,30.0207,30.4215,304144.45503748,0
+MEI.US,D,20151224,000000,30.4969,30.854,30.3391,30.5782,96847.963070438,0
+MEI.US,D,20151228,000000,30.4869,30.4869,29.5722,29.7984,276932.23569345,0
+MEI.US,D,20151229,000000,29.9661,30.0564,29.5921,29.7984,228155.46396783,0
+MEI.US,D,20151230,000000,29.8798,29.9284,29.1576,29.2964,263484.88160712,0
+MEI.US,D,20151231,000000,29.222,29.4394,28.8004,29.1665,316947.71503333,0
+MEI.US,D,20160104,000000,28.5365,28.9473,28.4512,28.6347,553169.97869779,0
+MEI.US,D,20160105,000000,28.6347,28.7915,27.9234,27.9572,465666.92378524,0
+MEI.US,D,20160106,000000,27.4889,27.7597,27.472,27.5811,359471.028641,0
+MEI.US,D,20160107,000000,27.1407,27.3569,26.2071,26.226,405728.87840712,0
+MEI.US,D,20160108,000000,26.5722,26.9739,25.3191,25.3648,545641.43603451,0
+MEI.US,D,20160111,000000,25.4719,25.5107,24.5424,24.9788,668424.5179597,0
+MEI.US,D,20160112,000000,25.3559,25.5681,24.1911,24.8886,537794.3742279,0
+MEI.US,D,20160113,000000,24.97,25.1634,23.7576,23.8409,292538.66574507,0
+MEI.US,D,20160114,000000,23.8677,24.3657,23.078,23.7923,414712.93259882,0
+MEI.US,D,20160115,000000,23.0304,23.1852,22.1752,23.0205,389156.81120576,0
+MEI.US,D,20160119,000000,23.2428,23.4699,22.3052,22.8022,408968.50032702,0
+MEI.US,D,20160120,000000,22.3965,23.5175,21.9104,23.203,410634.67799771,0
+MEI.US,D,20160121,000000,23.3191,23.6118,22.9024,23.0492,312564.04492452,0
+MEI.US,D,20160122,000000,23.3876,23.7665,23.1504,23.5652,242607.76611083,0
+MEI.US,D,20160125,000000,23.5175,23.5264,22.9927,23.0681,185780.32224012,0
+MEI.US,D,20160126,000000,23.203,23.7665,23.078,23.6018,265042.19830478,0
+MEI.US,D,20160127,000000,23.3974,23.8013,23.1038,23.2516,291462.15167835,0
+MEI.US,D,20160128,000000,23.5076,23.6197,22.9878,23.1038,267942.13366992,0
+MEI.US,D,20160129,000000,23.1852,23.9689,23.1852,23.96,366020.83051889,0
+MEI.US,D,20160201,000000,23.7923,24.2715,23.1138,24.1069,234940.12331533,0
+MEI.US,D,20160202,000000,23.7844,23.7844,22.9778,23.0126,186014.17173776,0
+MEI.US,D,20160203,000000,23.2606,23.2894,22.5245,23.0403,150245.27831842,0
+MEI.US,D,20160204,000000,23.0403,23.711,23.0205,23.4134,128949.8544535,0
+MEI.US,D,20160205,000000,23.2894,23.3628,22.8022,22.9828,305661.45285622,0
+MEI.US,D,20160208,000000,22.6534,23.213,22.4143,23.1236,211803.13465649,0
+MEI.US,D,20160209,000000,22.7447,23.466,22.7447,23.1138,195828.79483488,0
+MEI.US,D,20160210,000000,23.3468,23.96,23.3468,23.6653,237289.70598344,0
+MEI.US,D,20160211,000000,23.2228,23.6921,22.7447,23.5562,262522.2683733,0
+MEI.US,D,20160212,000000,23.7665,24.2269,23.6574,24.0701,213979.34614531,0
+MEI.US,D,20160216,000000,24.3657,24.6763,24.1445,24.6227,176737.80567401,0
+MEI.US,D,20160217,000000,24.7666,25.1545,24.5493,24.97,219103.87565397,0
+MEI.US,D,20160218,000000,25.0721,25.4739,24.6852,24.8976,249447.86391683,0
+MEI.US,D,20160219,000000,24.8242,25.0989,24.4521,24.8886,248305.83167189,0
+MEI.US,D,20160222,000000,25.1267,26.1664,25.1267,25.6961,291488.35894963,0
+MEI.US,D,20160223,000000,25.6167,25.6883,25.091,25.1088,199401.04750574,0
+MEI.US,D,20160224,000000,24.8886,25.6257,24.6148,25.5701,128862.16089188,0
+MEI.US,D,20160225,000000,25.5701,25.6803,25.0265,25.6615,100822.39655836,0
+MEI.US,D,20160226,000000,25.7587,26.1386,25.5315,26.1098,176735.78973007,0
+MEI.US,D,20160229,000000,26.211,26.5772,26.0374,26.2656,226285.67595867,0
+MEI.US,D,20160301,000000,26.47,27.2349,26.47,26.9769,486913.96499547,0
+MEI.US,D,20160302,000000,26.8093,27.1773,25.6615,26.221,563606.52050199,0
+MEI.US,D,20160303,000000,25.1188,26.2309,24.7378,25.7219,584729.5811596,0
+MEI.US,D,20160304,000000,25.7676,26.8271,25.5652,25.8906,499923.8592457,0
+MEI.US,D,20160307,000000,25.7973,26.3112,25.6883,26.221,307562.48799653,0
+MEI.US,D,20160308,000000,25.9997,26.2408,25.4481,25.6615,431861.5597685,0
+MEI.US,D,20160309,000000,25.7676,25.8807,25.3658,25.6257,183942.78933409,0
+MEI.US,D,20160310,000000,25.7973,26.087,25.0265,25.1634,137048.90925327,0
+MEI.US,D,20160311,000000,25.466,26.0454,25.3122,26.0196,136453.19781747,0
+MEI.US,D,20160314,000000,25.8539,26.0374,25.5315,25.6961,134884.79342811,0
+MEI.US,D,20160315,000000,25.6069,25.6425,25.1267,25.3737,209738.80805663,0
+MEI.US,D,20160316,000000,25.2934,25.5881,25.1267,25.4283,187574.51235133,0
+MEI.US,D,20160317,000000,25.4025,26.2498,25.209,26.1386,299212.4481756,0
+MEI.US,D,20160318,000000,26.2498,26.6525,26.0533,26.2408,680789.31014747,0
+MEI.US,D,20160321,000000,26.4432,27.2429,26.4134,26.9204,392910.49883169,0
+MEI.US,D,20160322,000000,26.8271,26.8271,26.1664,26.2309,185320.68702063,0
+MEI.US,D,20160323,000000,26.2586,26.2924,25.4025,25.4481,220156.19839335,0
+MEI.US,D,20160324,000000,25.2834,25.4739,24.9064,25.3737,168449.25214341,0
+MEI.US,D,20160328,000000,25.4481,25.466,24.9342,25.0344,201480.49368519,0
+MEI.US,D,20160329,000000,24.9064,25.7676,24.8608,25.6615,538268.12105501,0
+MEI.US,D,20160330,000000,25.8341,27.0295,25.8341,26.8926,266013.88328635,0
+MEI.US,D,20160331,000000,26.8837,27.0643,26.4036,26.8837,320706.44251912,0
+MEI.US,D,20160401,000000,26.6525,26.6525,25.6357,25.6803,192631.50773782,0
+MEI.US,D,20160404,000000,25.7041,25.8073,25.1634,25.3311,241762.07762583,0
+MEI.US,D,20160405,000000,25.2001,25.5127,25.0076,25.1346,196837.77477944,0
+MEI.US,D,20160406,000000,25.1545,25.7041,24.9154,25.6615,187841.62492407,0
+MEI.US,D,20160407,000000,25.5127,25.6515,24.9788,25.1267,243252.86817329,0
+MEI.US,D,20160408,000000,25.3311,25.844,25.2457,25.8341,388673.99263089,0
+MEI.US,D,20160411,000000,25.9739,26.3936,25.7587,25.7587,222476.54987426,0
+MEI.US,D,20160412,000000,25.844,26.2408,25.7973,26.1386,239260.29118985,0
+MEI.US,D,20160413,000000,26.3024,26.8291,26.1754,26.8291,424673.71163196,0
+MEI.US,D,20160414,000000,26.72,26.8113,25.8618,26.0097,237598.14540705,0
+MEI.US,D,20160415,000000,25.9997,26.5354,25.4719,26.4898,352543.23727339,0
+MEI.US,D,20160418,000000,26.4144,26.7636,26.1754,26.7636,216357.15202866,0
+MEI.US,D,20160419,000000,26.8678,27.2468,26.8013,27.22,298480.66052349,0
+MEI.US,D,20160420,000000,27.2547,27.8728,27.22,27.715,371987.01662465,0
+MEI.US,D,20160421,000000,27.7518,27.9542,27.0483,27.0573,371675.55328513,0
+MEI.US,D,20160422,000000,26.9799,28.8123,26.839,28.7766,447836.90756209,0
+MEI.US,D,20160425,000000,28.6189,28.6565,28.0732,28.3073,408743.72257713,0
+MEI.US,D,20160426,000000,28.5276,29.1149,28.3619,29.0355,268206.22232674,0
+MEI.US,D,20160427,000000,28.9711,29.1149,28.8481,28.9711,236690.97063172,0
+MEI.US,D,20160428,000000,28.8291,28.8291,27.984,28.0374,202043.95001787,0
+MEI.US,D,20160429,000000,28.0028,28.0028,27.2379,27.4194,228497.16646654,0
+MEI.US,D,20160502,000000,27.4482,27.7696,27.2379,27.715,224488.46193155,0
+MEI.US,D,20160503,000000,27.5027,27.724,27.095,27.5851,177130.91474332,0
+MEI.US,D,20160504,000000,27.4383,28.1476,27.3738,27.4283,350175.51110976,0
+MEI.US,D,20160505,000000,27.5593,27.7786,26.6347,26.713,183974.03646524,0
+MEI.US,D,20160506,000000,26.6545,27.0405,26.4442,27.0325,158758.60959892,0
+MEI.US,D,20160509,000000,27.0325,27.2547,26.8013,27.0057,190075.29081533,0
+MEI.US,D,20160510,000000,27.1515,27.4283,26.9968,27.2468,173787.47171024,0
+MEI.US,D,20160511,000000,27.1227,27.5405,26.97,26.9799,132671.28697631,0
+MEI.US,D,20160512,000000,27.1417,27.3361,25.9471,26.3946,281361.26454102,0
+MEI.US,D,20160513,000000,26.3222,26.5791,25.9095,25.9095,129504.23903843,0
+MEI.US,D,20160516,000000,25.9997,26.4998,25.9997,26.1486,147682.00559212,0
+MEI.US,D,20160517,000000,26.0999,26.3946,25.8529,25.9819,282512.36853371,0
+MEI.US,D,20160518,000000,25.8807,26.1138,25.5593,25.843,216510.36376849,0
+MEI.US,D,20160519,000000,25.6863,25.9194,25.0225,25.2527,206176.6351055,0
+MEI.US,D,20160520,000000,25.4095,25.9095,25.2239,25.8807,180242.52422272,0
+MEI.US,D,20160523,000000,25.9194,26.1832,25.8241,26.0196,211201.37538886,0
+MEI.US,D,20160524,000000,26.1932,27.1515,26.1932,27.0405,268722.3039767,0
+MEI.US,D,20160525,000000,27.095,27.5593,27.0761,27.5107,197269.18678371,0
+MEI.US,D,20160526,000000,27.5305,27.7071,27.4005,27.4581,190292.00478944,0
+MEI.US,D,20160527,000000,27.4849,27.7071,27.2647,27.5682,130107.00627803,0
+MEI.US,D,20160531,000000,27.5682,27.5682,27.0157,27.22,229306.56796053,0
+MEI.US,D,20160601,000000,27.0405,27.3281,26.8857,27.2379,216032.58505348,0
+MEI.US,D,20160602,000000,27.1327,27.2468,26.9323,27.1913,208398.20533309,0
+MEI.US,D,20160603,000000,27.1615,27.1615,26.72,26.8857,115418.83869344,0
+MEI.US,D,20160606,000000,26.9323,27.2468,26.7636,27.0761,214231.33913846,0
+MEI.US,D,20160607,000000,27.1039,27.1813,26.8113,26.9323,243766.93387931,0
+MEI.US,D,20160608,000000,26.9521,27.7071,26.8113,27.5851,419515.91904822,0
+MEI.US,D,20160609,000000,27.3817,27.843,26.6158,26.9233,462865.76967341,0
+MEI.US,D,20160610,000000,26.5791,26.6644,26.0999,26.2021,244534.00055045,0
+MEI.US,D,20160613,000000,26.1486,26.2756,25.7577,25.843,188510.91831387,0
+MEI.US,D,20160614,000000,25.7666,26.1575,25.7121,26.0722,223148.86717997,0
+MEI.US,D,20160615,000000,26.2656,26.5612,26.0414,26.2309,187029.19951417,0
+MEI.US,D,20160616,000000,25.9997,26.471,25.8618,26.4144,236298.86953438,0
+MEI.US,D,20160617,000000,26.5186,26.7914,26.1832,26.5434,479182.81996571,0
+MEI.US,D,20160620,000000,26.9799,27.1417,26.7031,26.7914,229507.15438307,0
+MEI.US,D,20160621,000000,26.8192,26.9799,25.9729,26.2408,386520.96449743,0
+MEI.US,D,20160622,000000,27.0483,28.2418,26.7458,27.7984,744002.25646454,0
+MEI.US,D,20160623,000000,26.8946,29.9096,26.2656,29.4938,1389692.9745544,0
+MEI.US,D,20160624,000000,29.5514,31.0614,28.7409,29.4562,914327.34444893,0
+MEI.US,D,20160627,000000,29.1347,29.2191,28.093,28.2607,400430.97771918,0
+MEI.US,D,20160628,000000,28.5801,29.735,28.3619,29.6437,457818.85400665,0
+MEI.US,D,20160629,000000,30.2062,30.4919,29.7816,30.4076,580453.76405187,0
+MEI.US,D,20160630,000000,30.4363,31.5793,30.2707,31.5693,457226.16648677,0
+MEI.US,D,20160701,000000,31.4493,31.9483,31.3412,31.8381,402691.8588537,0
+MEI.US,D,20160705,000000,31.6358,31.7291,30.7568,30.9711,206596.95941806,0
+MEI.US,D,20160706,000000,30.8233,31.0812,30.5019,30.7211,302641.56882634,0
+MEI.US,D,20160707,000000,30.9166,31.0713,30.2617,30.7409,478890.50809366,0
+MEI.US,D,20160708,000000,31.118,31.5336,31.0713,31.4056,450974.72431276,0
+MEI.US,D,20160711,000000,31.4969,31.7559,31.3223,31.4493,387025.95845571,0
+MEI.US,D,20160712,000000,31.8659,32.0683,31.5793,31.6259,409337.41806899,0
+MEI.US,D,20160713,000000,31.7291,31.8749,31.3947,31.6159,293648.44288689,0
+MEI.US,D,20160714,000000,32.0793,32.1914,31.4046,31.4404,217490.11252585,0
+MEI.US,D,20160715,000000,31.6993,31.9483,31.4404,31.6159,184265.34036532,0
+MEI.US,D,20160718,000000,30.989,31.9781,30.989,31.6159,144043.22677107,0
+MEI.US,D,20160719,000000,31.487,31.8005,31.1626,31.3312,201075.28895221,0
+MEI.US,D,20160720,000000,31.357,31.988,31.2836,31.9681,224561.03591357,0
+MEI.US,D,20160721,000000,31.2578,32.4493,31.2578,32.0415,352063.44261443,0
+MEI.US,D,20160722,000000,31.9681,32.2826,31.8669,32.117,153820.5549052,0
+MEI.US,D,20160725,000000,32.1715,32.4037,32.0237,32.2727,175396.1949785,0
+MEI.US,D,20160726,000000,32.2261,32.4582,31.9215,32.1269,200180.20984055,0
+MEI.US,D,20160727,000000,32.3015,33.2093,32.3015,32.9414,286513.00929293,0
+MEI.US,D,20160728,000000,32.8382,33.0019,32.117,32.2727,255558.19001467,0
+MEI.US,D,20160729,000000,32.2162,32.5128,31.9285,32.3938,357431.90134045,0
+MEI.US,D,20160801,000000,32.3938,32.733,32.1914,32.6904,261691.69946789,0
+MEI.US,D,20160802,000000,32.6904,32.865,31.9403,32.1447,685915.85560007,0
+MEI.US,D,20160803,000000,32.0892,32.5892,32.0793,32.3293,208432.47638015,0
+MEI.US,D,20160804,000000,32.3015,32.7261,32.1715,32.3204,202198.16972968,0
+MEI.US,D,20160805,000000,32.5972,33.0386,32.3015,32.8482,234877.62905303,0
+MEI.US,D,20160808,000000,33.0674,33.5763,32.8749,33.2093,203164.81485139,0
+MEI.US,D,20160809,000000,33.1051,33.6329,33.0674,33.5585,300745.5735459,0
+MEI.US,D,20160810,000000,33.5495,33.5495,32.8283,33.1051,156115.70708679,0
+MEI.US,D,20160811,000000,33.2093,33.3541,33.0971,33.2191,136119.55909454,0
+MEI.US,D,20160812,000000,33.2271,33.2717,32.9503,33.1993,123309.24329488,0
+MEI.US,D,20160815,000000,33.2271,33.5952,33.2271,33.4861,140059.72153539,0
+MEI.US,D,20160816,000000,33.3641,33.4761,33.2449,33.3461,144681.27302972,0
+MEI.US,D,20160817,000000,33.2797,33.6428,33.0217,33.4385,148682.9217609,0
+MEI.US,D,20160818,000000,33.5406,33.6696,33.3263,33.5406,166062.37451231,0
+MEI.US,D,20160819,000000,33.5109,34.0664,33.3839,33.9732,159965.15205011,0
+MEI.US,D,20160822,000000,33.9642,34.1062,33.3263,33.743,175850.79033814,0
+MEI.US,D,20160823,000000,33.8561,34.1686,33.743,33.9305,222554.16371614,0
+MEI.US,D,20160824,000000,34.0288,34.2152,33.8085,34.2152,150044.69189587,0
+MEI.US,D,20160825,000000,34.1686,34.3174,33.991,34.1586,198307.39791548,0
+MEI.US,D,20160826,000000,34.2827,34.3174,33.866,34.1062,286249.92860808,0
+MEI.US,D,20160829,000000,34.2906,34.3075,33.9821,34.0098,227905.48691863,0
+MEI.US,D,20160830,000000,34.0565,34.1874,33.6051,33.9474,311685.09336443,0
+MEI.US,D,20160831,000000,33.8283,34.0664,33.5029,33.8938,338690.67845408,0
+MEI.US,D,20160901,000000,33.3641,34.0764,31.1626,31.4691,678639.30592993,0
+MEI.US,D,20160902,000000,31.0694,32.6438,30.6923,32.6438,466091.2799857,0
+MEI.US,D,20160906,000000,32.6438,33.0297,32.4672,32.9325,487533.86775861,0
+MEI.US,D,20160907,000000,33.0019,33.4761,32.8521,33.0217,356120.52980411,0
+MEI.US,D,20160908,000000,32.8749,33.1993,32.8084,32.9503,146379.70580354,0
+MEI.US,D,20160909,000000,32.607,32.743,31.7489,31.7489,231845.64935949,0
+MEI.US,D,20160912,000000,31.5049,32.2162,31.4394,32.1815,169562.05320114,0
+MEI.US,D,20160913,000000,31.8491,32.2916,31.4215,31.6815,180970.27998692,0
+MEI.US,D,20160914,000000,31.6903,31.8491,31.4404,31.5237,144029.11516345,0
+MEI.US,D,20160915,000000,31.5892,32.2162,31.5515,32.0892,138900.55376691,0
+MEI.US,D,20160916,000000,31.8491,32.0614,31.7291,31.8005,200653.95666767,0
+MEI.US,D,20160919,000000,32.0981,32.5892,31.7807,31.8581,224664.85702674,0
+MEI.US,D,20160920,000000,32.0693,32.1358,31.6815,31.7093,142762.09439391,0
+MEI.US,D,20160921,000000,32.0693,32.494,31.988,32.4304,233738.62072401,0
+MEI.US,D,20160922,000000,32.6706,32.7896,32.3114,32.5326,209877.90818885,0
+MEI.US,D,20160923,000000,32.4672,32.5892,32.2529,32.3015,306150.31926293,0
+MEI.US,D,20160926,000000,32.117,32.5515,32.0614,32.3293,207400.31308022,0
+MEI.US,D,20160927,000000,32.2628,32.7618,32.1626,32.5604,187192.49097373,0
+MEI.US,D,20160928,000000,32.733,33.0674,32.3471,32.743,254349.63161954,0
+MEI.US,D,20160929,000000,32.5892,32.6527,31.7093,31.7647,243622.79388723,0
+MEI.US,D,20160930,000000,31.9681,32.5228,31.8143,32.3372,274288.32520935,0
+MEI.US,D,20161003,000000,32.2727,32.625,32.0693,32.625,240107.99561881,0
+MEI.US,D,20161004,000000,32.733,33.1339,32.4672,32.6706,179310.15014806,0
+MEI.US,D,20161005,000000,32.9226,33.2351,32.7082,33.0485,89620.804026964,0
+MEI.US,D,20161006,000000,32.8482,33.2877,32.7529,33.1517,149154.65264408,0
+MEI.US,D,20161007,000000,33.1517,33.1517,32.5426,32.6527,127834.02947984,0
+MEI.US,D,20161010,000000,32.9226,33.2877,32.9226,33.0019,123292.10777135,0
+MEI.US,D,20161011,000000,33.1051,33.1051,32.2261,32.3204,147936.01452922,0
+MEI.US,D,20161012,000000,32.2628,32.7261,32.1715,32.4037,97247.119971584,0
+MEI.US,D,20161013,000000,32.4037,32.4037,31.7539,31.987,211947.27464857,0
+MEI.US,D,20161014,000000,32.2162,32.7728,32.2162,32.5436,143950.4933496,0
+MEI.US,D,20161017,000000,32.5436,32.6814,32.2628,32.3114,145675.1333947,0
+MEI.US,D,20161018,000000,32.6814,32.6814,29.601,29.7608,495313.39544307,0
+MEI.US,D,20161019,000000,29.7608,30.1298,29.481,29.7608,236303.90939425,0
+MEI.US,D,20161020,000000,29.6218,29.6685,29.0207,29.2984,191055.03957269,0
+MEI.US,D,20161021,000000,29.0207,29.852,29.0207,29.481,183628.30207864,0
+MEI.US,D,20161024,000000,29.7608,30.734,29.7608,30.4582,253898.06017582,0
+MEI.US,D,20161025,000000,30.3163,30.3163,29.345,29.5296,174715.813897,0
+MEI.US,D,20161026,000000,29.4324,29.7608,29.0207,29.345,150726.08094934,0
+MEI.US,D,20161027,000000,29.5296,29.5296,28.3242,28.4611,243050.2658068,0
+MEI.US,D,20161028,000000,28.1843,28.8788,27.6754,28.1843,335902.62797789,0
+MEI.US,D,20161031,000000,28.3242,28.973,28.0444,28.9264,195596.96128119,0
+MEI.US,D,20161101,000000,29.0207,29.1338,28.5097,28.9264,218650.28826629,0
+MEI.US,D,20161102,000000,28.973,29.7608,28.7429,28.973,303481.20947951,0
+MEI.US,D,20161103,000000,29.0207,30.0395,29.0207,29.7608,183294.66335571,0
+MEI.US,D,20161104,000000,29.7131,30.734,29.7131,29.9939,240017.27814127,0
+MEI.US,D,20161107,000000,30.5941,30.9205,30.0861,30.5038,305812.64865212,0
+MEI.US,D,20161108,000000,30.1785,30.9205,29.9939,30.5505,182563.88367559,0
+MEI.US,D,20161109,000000,30.2241,31.2906,29.9939,30.9652,403469.00524457,0
+MEI.US,D,20161110,000000,31.3372,32.7261,30.8748,31.6626,396664.18645762,0
+MEI.US,D,20161111,000000,31.7539,32.3114,31.5217,32.3114,454639.7104051,0
+MEI.US,D,20161114,000000,32.6814,33.3769,32.4493,33.3769,240098.92387105,0
+MEI.US,D,20161115,000000,33.1914,33.6091,32.9146,33.5139,241361.91275271,0
+MEI.US,D,20161116,000000,33.5139,33.6091,33.1448,33.3293,164721.77178876,0
+MEI.US,D,20161117,000000,33.5139,33.8878,33.3293,33.7003,161950.85683612,0
+MEI.US,D,20161118,000000,33.7003,34.119,33.3293,34.0714,144012.9876119,0
+MEI.US,D,20161121,000000,34.2102,34.3492,33.1448,34.3036,184625.18635954,0
+MEI.US,D,20161122,000000,34.3036,34.4414,33.1914,34.2102,242060.43732972,0
+MEI.US,D,20161123,000000,34.119,35.2331,34.0714,35.2331,211265.8855951,0
+MEI.US,D,20161125,000000,35.1855,35.6022,35.0893,35.3661,83023.62746636,0
+MEI.US,D,20161128,000000,35.4157,35.6478,35.2331,35.4157,147688.05342395,0
+MEI.US,D,20161129,000000,35.3661,35.5089,34.4414,34.5823,269918.76670817,0
+MEI.US,D,20161130,000000,34.8601,35.0417,34.0714,34.2589,279002.61012515,0
+MEI.US,D,20161201,000000,34.3492,35.4157,34.0714,34.5823,280113.39523895,0
+MEI.US,D,20161202,000000,34.4414,34.6746,33.6091,34.2589,257588.24556747,0
+MEI.US,D,20161205,000000,34.6289,35.3661,34.5823,35.1369,241194.58940525,0
+MEI.US,D,20161206,000000,35.1855,35.8562,35.0417,35.741,201929.041213,0
+MEI.US,D,20161207,000000,35.7867,36.253,35.1369,36.1568,353609.67162039,0
+MEI.US,D,20161208,000000,38.6142,40.8394,36.4821,39.4505,1058579.2214183,0
+MEI.US,D,20161209,000000,39.6817,39.6817,38.6588,39.4941,479581.97686685,0
+MEI.US,D,20161212,000000,39.4505,39.4505,38.6588,39.3563,478810.87830782,0
+MEI.US,D,20161213,000000,39.4505,39.7719,39.1251,39.5397,271746.21989447,0
+MEI.US,D,20161214,000000,39.4505,39.7719,39.1697,39.4941,292105.23779686,0
+MEI.US,D,20161215,000000,39.4505,39.7719,38.3354,39.6341,365415.03936336,0
+MEI.US,D,20161216,000000,39.5397,39.6341,38.7044,38.9852,973563.84133412,0
+MEI.US,D,20161219,000000,39.1697,39.8652,38.8026,39.5397,441893.90481169,0
+MEI.US,D,20161220,000000,39.6341,39.8652,39.3126,39.5893,208365.95022996,0
+MEI.US,D,20161221,000000,39.6341,39.8652,39.3126,39.4505,280669.79576782,0
+MEI.US,D,20161222,000000,39.6341,39.6341,38.9396,39.265,226585.04363454,0
+MEI.US,D,20161223,000000,39.3126,39.3563,38.9852,39.265,123797.10172962,0
+MEI.US,D,20161227,000000,39.3563,39.7293,39.3563,39.5397,160378.42055887,0
+MEI.US,D,20161228,000000,39.6341,39.6341,38.4743,38.6588,235243.52287908,0
+MEI.US,D,20161229,000000,38.753,38.9396,38.2431,38.893,166567.36847058,0
+MEI.US,D,20161230,000000,39.1251,39.1251,38.0605,38.3354,160829.99200259,0
+MEI.US,D,20170103,000000,38.753,38.753,38.0129,38.2907,197330.67307404,0
+MEI.US,D,20170104,000000,38.4743,39.4505,38.2907,39.2064,363041.26536792,0
+MEI.US,D,20170105,000000,39.265,39.4019,38.1955,38.3354,239700.77494188,0
+MEI.US,D,20170106,000000,38.4743,38.8483,37.9197,38.0605,284945.61287554,0
+MEI.US,D,20170109,000000,37.8731,37.8731,37.1766,37.2708,267985.47646474,0
+MEI.US,D,20170110,000000,37.501,38.3354,37.4088,37.8731,279001.60215318,0
+MEI.US,D,20170111,000000,38.0507,38.0507,37.5388,37.9574,232719.56105972,0
+MEI.US,D,20170112,000000,37.8641,38.3285,37.3978,38.3285,348336.97023176,0
+MEI.US,D,20170113,000000,38.4207,38.9326,38.2352,38.2818,161040.65814486,0
+MEI.US,D,20170117,000000,38.1409,38.1409,37.1658,37.2124,157767.77314986,0
+MEI.US,D,20170118,000000,37.4445,38.0507,37.2124,37.8641,262267.25146424,0
+MEI.US,D,20170119,000000,38.0507,38.6965,37.7253,37.8641,149489.29933897,0
+MEI.US,D,20170120,000000,38.0507,38.4207,37.8145,38.0507,118199.83336583,0
+MEI.US,D,20170123,000000,37.9098,38.1865,37.633,38.0507,110143.11338891,0
+MEI.US,D,20170124,000000,38.2818,39.2094,38.2818,38.887,213106.44241705,0
+MEI.US,D,20170125,000000,38.9326,39.3503,38.7452,39.1182,160743.30641295,0
+MEI.US,D,20170126,000000,39.1628,39.5339,38.515,39.2094,212720.38915155,0
+MEI.US,D,20170127,000000,39.2094,39.5339,38.7948,39.2094,170989.34151433,0
+MEI.US,D,20170130,000000,38.9326,39.0963,37.8641,38.6528,196776.28848911,0
+MEI.US,D,20170131,000000,38.5636,39.2094,38.2818,39.0715,214645.6156192,0
+MEI.US,D,20170201,000000,39.1628,39.6757,38.7452,39.258,212547.01797227,0
+MEI.US,D,20170202,000000,39.0229,39.0715,38.0983,38.3751,142510.10140076,0
+MEI.US,D,20170203,000000,38.6082,39.1182,38.2352,39.0715,116775.56896855,0
+MEI.US,D,20170206,000000,39.0229,39.0229,38.2352,38.4664,106189.84731241,0
+MEI.US,D,20170207,000000,38.6082,39.1628,38.5636,38.6965,144128.90438874,0
+MEI.US,D,20170208,000000,38.6528,38.6965,37.9574,38.1409,97212.848924516,0
+MEI.US,D,20170209,000000,38.1865,39.1092,38.1409,38.9326,122712.52388711,0
+MEI.US,D,20170210,000000,39.1182,39.1182,38.515,38.8414,106386.40184706,0
+MEI.US,D,20170213,000000,39.1628,39.4892,38.887,39.3067,134635.82435088,0
+MEI.US,D,20170214,000000,39.1182,39.2203,38.8414,39.2094,98110.951952095,0
+MEI.US,D,20170215,000000,39.0715,39.4892,39.0229,39.4445,80317.222719954,0
+MEI.US,D,20170216,000000,39.3067,39.4892,38.7948,39.258,161861.14733055,0
+MEI.US,D,20170217,000000,39.2094,39.3503,38.887,39.2094,128730.11656348,0
+MEI.US,D,20170221,000000,39.258,39.9555,39.0229,39.6757,176036.25718109,0
+MEI.US,D,20170222,000000,39.5339,39.6281,38.887,39.3067,83131.480467427,0
+MEI.US,D,20170223,000000,39.3969,39.4445,38.4664,38.9792,122335.54236936,0
+MEI.US,D,20170224,000000,38.6528,39.2094,38.6528,39.2094,115736.34986481,0
+MEI.US,D,20170227,000000,39.0229,39.5339,38.7948,39.3067,412896.56710421,0
+MEI.US,D,20170228,000000,38.9792,39.0715,38.4207,38.5636,215450.9852253,0
+MEI.US,D,20170301,000000,39.258,40.648,39.258,40.2808,401742.34925553,0
+MEI.US,D,20170302,000000,40.3712,42.6957,39.9991,41.1639,467148.64258494,0
+MEI.US,D,20170303,000000,41.4893,41.7194,41.0677,41.3444,260930.68062858,0
+MEI.US,D,20170306,000000,41.2105,41.6262,40.8365,40.9297,228686.66519738,0
+MEI.US,D,20170307,000000,40.8365,41.2541,40.6033,40.6033,186735.87967014,0
+MEI.US,D,20170308,000000,40.9297,40.9763,40.4188,40.4664,139360.18898641,0
+MEI.US,D,20170309,000000,40.4188,40.648,39.5339,39.767,217493.13644176,0
+MEI.US,D,20170310,000000,39.9555,40.141,39.6757,39.8166,148853.26902427,0
+MEI.US,D,20170313,000000,39.8602,40.7353,39.8602,40.3712,208137.14059218,0
+MEI.US,D,20170314,000000,40.0934,41.0448,39.8602,40.9763,174490.02817514,0
+MEI.US,D,20170315,000000,41.2105,42.0934,41.1163,41.8583,331802.19799338,0
+MEI.US,D,20170316,000000,42.1847,42.3683,41.8583,42.278,274055.48368367,0
+MEI.US,D,20170317,000000,42.278,43.0647,42.2323,43.0201,409304.1549939,0
+MEI.US,D,20170320,000000,43.0647,43.1133,42.0934,42.2323,199225.66038251,0
+MEI.US,D,20170321,000000,42.5557,42.5557,40.3712,40.4188,222699.3116802,0
+MEI.US,D,20170322,000000,40.4188,40.6966,39.8602,40.4664,200998.6830823,0
+MEI.US,D,20170323,000000,40.3246,40.9397,40.0934,40.7452,280941.94820042,0
+MEI.US,D,20170324,000000,40.8821,41.6262,40.648,41.3444,200157.02648519,0
+MEI.US,D,20170327,000000,40.8365,41.2105,40.0458,41.1163,214629.48806764,0
+MEI.US,D,20170328,000000,41.0229,41.4416,40.8821,41.394,149428.82102062,0
+MEI.US,D,20170329,000000,41.4893,42.0448,41.3017,41.9962,246852.33608741,0
+MEI.US,D,20170330,000000,42.1381,42.6957,42.1381,42.4159,218208.7965423,0
+MEI.US,D,20170331,000000,42.4159,42.8831,42.0448,42.3683,290839.22499928,0
+MEI.US,D,20170403,000000,42.4625,42.6957,40.513,40.5586,308531.14906219,0
+MEI.US,D,20170404,000000,40.6033,41.2541,40.6033,41.2105,277539.03482095,0
+MEI.US,D,20170405,000000,41.766,41.766,40.0934,40.1866,230821.54983533,0
+MEI.US,D,20170406,000000,40.3246,40.7938,39.8612,40.6966,188982.64919704,0
+MEI.US,D,20170407,000000,40.6033,40.9763,40.4188,40.7452,217347.98847771,0
+MEI.US,D,20170410,000000,40.7452,40.8365,40.0934,40.141,183240.23286919,0
+MEI.US,D,20170411,000000,40.0368,40.7363,40.0368,40.5508,194714.98580517,0
+MEI.US,D,20170412,000000,40.5508,40.642,39.2947,39.5239,224373.55312667,0
+MEI.US,D,20170413,000000,39.2461,39.8979,39.1062,39.385,286416.24398356,0
+MEI.US,D,20170417,000000,39.4337,39.9465,39.2947,39.9465,284572.66324569,0
+MEI.US,D,20170418,000000,39.7571,39.8285,39.2947,39.6648,217193.76876591,0
+MEI.US,D,20170419,000000,39.8503,40.132,39.6191,40.0368,237334.05675024,0
+MEI.US,D,20170420,000000,40.3622,41.0151,40.1777,40.9684,211388.85817576,0
+MEI.US,D,20170421,000000,40.8295,41.0617,40.5051,40.7363,257771.69646648,0
+MEI.US,D,20170424,000000,41.4833,41.9456,41.1797,41.7134,217789.48020171,0
+MEI.US,D,20170425,000000,42.1798,42.3633,41.7611,41.8068,203413.78392862,0
+MEI.US,D,20170426,000000,41.7134,41.8524,40.8751,41.5726,238182.76915116,0
+MEI.US,D,20170427,000000,41.5726,41.8524,41.2719,41.3871,211517.87858824,0
+MEI.US,D,20170428,000000,41.5726,41.7611,41.1569,41.4833,189427.16483695,0
+MEI.US,D,20170501,000000,41.7611,41.7611,41.2948,41.5726,184907.41851186,0
+MEI.US,D,20170502,000000,41.5269,41.8524,40.7849,41.2025,338324.78462802,0
+MEI.US,D,20170503,000000,40.7363,40.7363,36.5001,36.5457,897469.01320736,0
+MEI.US,D,20170504,000000,36.5001,37.8493,36.0347,37.8027,519951.2543691,0
+MEI.US,D,20170505,000000,37.9891,37.9891,37.2688,37.7094,195471.97275658,0
+MEI.US,D,20170508,000000,37.7094,38.2689,37.4752,38.2689,273520.25056623,0
+MEI.US,D,20170509,000000,38.2689,38.8284,38.2213,38.5011,195814.68322726,0
+MEI.US,D,20170510,000000,38.5497,39.2461,38.5497,39.011,162120.19612751,0
+MEI.US,D,20170511,000000,38.875,39.4793,38.64,39.1975,163694.64834869,0
+MEI.US,D,20170512,000000,39.1062,39.1062,38.5953,38.64,133696.39447243,0
+MEI.US,D,20170515,000000,38.9118,39.1529,38.4763,38.5497,301620.49321811,0
+MEI.US,D,20170516,000000,38.5011,38.7322,37.5715,37.9425,403392.39937465,0
+MEI.US,D,20170517,000000,37.0596,37.4286,35.5218,35.616,361372.0637813,0
+MEI.US,D,20170518,000000,35.4276,36.125,35.2431,35.8948,201852.43534308,0
+MEI.US,D,20170519,000000,35.9415,36.3601,35.754,35.9415,185123.12451399,0
+MEI.US,D,20170522,000000,36.0347,37.1508,36.0347,37.1052,191368.51885617,0
+MEI.US,D,20170523,000000,37.1964,37.4286,36.7788,37.011,232895.95615492,0
+MEI.US,D,20170524,000000,37.0596,37.757,37.0596,37.4286,231342.67134516,0
+MEI.US,D,20170525,000000,37.6191,37.8959,37.3384,37.757,212801.02690936,0
+MEI.US,D,20170526,000000,37.757,37.8493,37.384,37.4752,150072.91511111,0
+MEI.US,D,20170530,000000,37.244,37.6637,37.1726,37.384,156861.6063465,0
+MEI.US,D,20170531,000000,37.4286,37.6637,36.6389,37.384,233282.00942042,0
+MEI.US,D,20170601,000000,37.5715,38.0834,37.3384,38.0367,191600.35240986,0
+MEI.US,D,20170602,000000,38.1737,39.4793,38.1737,38.9208,239770.32500799,0
+MEI.US,D,20170605,000000,38.9208,39.5239,38.7818,38.7818,382373.15983022,0
+MEI.US,D,20170606,000000,38.5953,38.64,38.2213,38.3155,268252.58903748,0
+MEI.US,D,20170607,000000,38.5011,38.875,38.3155,38.64,139505.33695046,0
+MEI.US,D,20170608,000000,38.4078,40.0368,38.1737,39.9465,254017.00086858,0
+MEI.US,D,20170609,000000,39.9902,40.1777,38.6846,39.2947,302662.73623777,0
+MEI.US,D,20170612,000000,39.0596,39.8979,38.5497,39.7134,189494.69895912,0
+MEI.US,D,20170613,000000,39.8979,39.9902,39.1062,39.4793,140147.41509701,0
+MEI.US,D,20170614,000000,39.7571,39.7571,38.6846,38.9208,135520.82374281,0
+MEI.US,D,20170615,000000,38.2689,38.8284,38.0367,38.6846,199910.0733519,0
+MEI.US,D,20170616,000000,38.5497,38.5497,37.757,37.9425,326601.06261482,0
+MEI.US,D,20170619,000000,38.0367,38.0367,36.7223,36.8244,449011.19491016,0
+MEI.US,D,20170620,000000,36.8721,36.8721,36.125,36.2203,292382.43008932,0
+MEI.US,D,20170621,000000,36.2203,36.7322,35.754,35.9891,694047.16550295,0
+MEI.US,D,20170622,000000,34.3571,37.5238,33.5654,37.3384,1158870.4167472,0
+MEI.US,D,20170623,000000,37.384,38.64,37.244,37.7094,1043755.9855894,0
+MEI.US,D,20170626,000000,37.8027,38.4078,37.7094,38.0834,235606.39278922,0
+MEI.US,D,20170627,000000,37.9891,38.2689,37.6637,37.8959,246062.08606089,0
+MEI.US,D,20170628,000000,38.2213,38.5497,37.9425,38.1291,249840.97298614,0
+MEI.US,D,20170629,000000,38.2689,38.4078,37.757,38.0834,298114.76669744,0
+MEI.US,D,20170630,000000,38.3622,38.5011,37.9891,38.3622,201345.42544086,0
+MEI.US,D,20170703,000000,38.5011,39.1975,38.2689,38.9208,154531.17514587,0
+MEI.US,D,20170705,000000,38.7322,38.7818,37.6637,37.8959,347191.9140709,0
+MEI.US,D,20170706,000000,37.6637,37.757,36.7322,36.9653,385428.32287915,0
+MEI.US,D,20170707,000000,37.1052,37.8027,36.9653,37.757,138763.46957864,0
+MEI.US,D,20170710,000000,37.6637,37.8027,36.8721,37.3384,265482.68205679,0
+MEI.US,D,20170711,000000,37.244,38.1291,37.1964,37.5238,282402.4995887,0
+MEI.US,D,20170712,000000,37.8403,38.0279,37.6538,37.8869,200973.48378298,0
+MEI.US,D,20170713,000000,37.7481,38.0279,37.4654,37.7481,206103.05315149,0
+MEI.US,D,20170714,000000,37.6538,38.2133,37.6538,37.7937,229470.86739206,0
+MEI.US,D,20170717,000000,37.7005,37.8403,37.4654,37.7005,375402.02566779,0
+MEI.US,D,20170718,000000,37.6092,38.2133,37.5616,38.1657,272404.42559258,0
+MEI.US,D,20170719,000000,38.3076,38.5428,38.0745,38.4931,176189.46892092,0
+MEI.US,D,20170720,000000,38.3999,38.7748,38.262,38.7748,170125.50953382,0
+MEI.US,D,20170721,000000,38.9148,38.9148,37.7689,37.7937,209733.76819677,0
+MEI.US,D,20170724,000000,37.6538,38.1211,37.3294,37.7937,168522.8340974,0
+MEI.US,D,20170725,000000,37.9803,38.1211,37.7937,37.9355,133726.6336316,0
+MEI.US,D,20170726,000000,38.0745,38.1211,37.374,37.514,133075.48373731,0
+MEI.US,D,20170727,000000,37.6538,37.8403,37.0943,37.5616,147492.50686127,0
+MEI.US,D,20170728,000000,37.514,37.514,36.8135,37.001,168800.02638987,0
+MEI.US,D,20170731,000000,37.0486,37.3294,36.885,37.0943,147618.50335785,0
+MEI.US,D,20170801,000000,37.2332,37.2332,36.3473,36.7679,169863.43682095,0
+MEI.US,D,20170802,000000,36.7233,36.8602,36.2083,36.5813,250796.53041616,0
+MEI.US,D,20170803,000000,36.63,36.7679,36.0228,36.1607,149913.65553944,0
+MEI.US,D,20170804,000000,36.2083,36.63,36.2083,36.3473,172232.17095654,0
+MEI.US,D,20170807,000000,36.3839,36.8602,36.2569,36.3929,200594.48632129,0
+MEI.US,D,20170808,000000,36.3929,36.9544,35.9762,36.2569,153572.59379994,0
+MEI.US,D,20170809,000000,35.9276,36.4405,35.6488,36.0685,125638.66652354,0
+MEI.US,D,20170810,000000,35.742,36.1141,35.4603,35.4603,112399.96263553,0
+MEI.US,D,20170811,000000,35.2768,35.2768,34.3422,35.1339,286080.58931669,0
+MEI.US,D,20170814,000000,35.4137,36.3473,35.4137,36.2083,304519.42061128,0
+MEI.US,D,20170815,000000,36.2569,36.3006,35.9762,36.2083,160640.49327175,0
+MEI.US,D,20170816,000000,36.3006,36.4891,36.0685,36.3473,186528.23744378,0
+MEI.US,D,20170817,000000,36.1141,36.3473,35.9048,36.0228,271308.76005837,0
+MEI.US,D,20170818,000000,35.6022,36.3245,35.6022,35.7877,227194.86667795,0
+MEI.US,D,20170821,000000,35.742,35.7877,35.1339,35.2311,138102.23996462,0
+MEI.US,D,20170822,000000,35.2768,35.6488,35.1825,35.3641,206861.04807488,0
+MEI.US,D,20170823,000000,35.2311,35.9276,35.1339,35.7877,219874.974213,0
+MEI.US,D,20170824,000000,36.0228,36.6737,35.881,36.2083,216013.433586,0
+MEI.US,D,20170825,000000,36.3006,36.7679,36.0685,36.3473,217931.60424985,0
+MEI.US,D,20170828,000000,36.4405,36.5813,36.2569,36.4405,173893.30876737,0
+MEI.US,D,20170829,000000,36.2569,36.7233,35.9762,36.3929,256901.81665414,0
+MEI.US,D,20170830,000000,36.5337,36.9544,36.3006,36.9078,226978.15270384,0
+MEI.US,D,20170831,000000,38.5428,39.0536,37.4207,38.1657,462824.44282253,0
+MEI.US,D,20170901,000000,38.1211,38.1657,36.6737,37.2332,419546.15820739,0
+MEI.US,D,20170905,000000,37.1419,37.2828,35.2768,36.1141,362739.88174811,0
+MEI.US,D,20170906,000000,36.3473,36.4405,35.1825,35.3641,320666.12364021,0
+MEI.US,D,20170907,000000,35.3641,35.3641,34.3878,34.623,215381.43515918,0
+MEI.US,D,20170908,000000,34.4345,35.2311,34.2946,34.9931,199456.48596424,0
+MEI.US,D,20170911,000000,35.508,35.6488,34.9513,35.5466,202775.73766997,0
+MEI.US,D,20170912,000000,35.6578,36.1607,35.5566,36.0228,164648.18983477,0
+MEI.US,D,20170913,000000,35.9276,36.3473,35.6022,36.2569,208040.37528281,0
+MEI.US,D,20170914,000000,36.1607,36.4405,36.0228,36.4405,149733.22855634,0
+MEI.US,D,20170915,000000,36.5337,36.9316,36.3473,36.8602,336559.82570402,0
+MEI.US,D,20170918,000000,37.0486,37.7937,36.9544,37.514,230555.44523457,0
+MEI.US,D,20170919,000000,37.374,37.5616,37.1419,37.5616,149613.2798916,0
+MEI.US,D,20170920,000000,37.514,37.514,37.1856,37.3294,185033.41500844,0
+MEI.US,D,20170921,000000,37.3294,37.6092,37.2332,37.3294,157998.59873158,0
+MEI.US,D,20170922,000000,37.2828,38.3999,37.2828,38.3542,220103.78385077,0
+MEI.US,D,20170925,000000,38.262,38.5428,38.1211,38.4931,287287.13176787,0
+MEI.US,D,20170926,000000,38.7252,39.1916,38.5884,39.006,257420.92222002,0
+MEI.US,D,20170927,000000,39.1916,39.7521,39.006,39.4743,287172.222963,0
+MEI.US,D,20170928,000000,39.5189,39.8007,39.1697,39.6599,144627.85051518,0
+MEI.US,D,20170929,000000,39.7085,40.0815,39.4287,39.5189,209853.7168615,0
+MEI.US,D,20171002,000000,39.5675,40.1281,39.2412,40.1281,133145.03380342,0
+MEI.US,D,20171003,000000,40.4068,40.5924,39.9862,40.5488,262090.85636903,0
+MEI.US,D,20171004,000000,40.639,41.2481,40.5488,41.2015,218179.5653551,0
+MEI.US,D,20171005,000000,41.5269,41.8524,41.1559,41.6668,229051.55105146,0
+MEI.US,D,20171006,000000,41.5726,41.9456,41.2938,41.8524,303136.48306489,0
+MEI.US,D,20171009,000000,41.5518,41.6192,41.2481,41.4337,190149.88074131,0
+MEI.US,D,20171010,000000,41.6668,41.7134,41.1559,41.4337,226661.64950444,0
+MEI.US,D,20171011,000000,41.2481,41.7611,41.2481,41.5726,213260.66212886,0
+MEI.US,D,20171012,000000,41.4724,41.8216,41.3285,41.7036,157838.33118794,0
+MEI.US,D,20171013,000000,41.8444,42.2204,41.6569,41.893,215139.52188577,0
+MEI.US,D,20171016,000000,41.9843,42.3117,41.893,42.0796,378597.2968209,0
+MEI.US,D,20171017,000000,42.1718,42.1718,41.8444,41.9922,147405.82127163,0
+MEI.US,D,20171018,000000,42.1242,42.5449,41.893,42.3117,154964.60309409,0
+MEI.US,D,20171019,000000,42.2204,42.5449,41.9396,42.3583,230888.07598552,0
+MEI.US,D,20171020,000000,42.7323,43.0577,42.5449,43.0577,317317.64074727,0
+MEI.US,D,20171023,000000,43.0121,43.2492,42.5449,43.0577,251288.42073878,0
+MEI.US,D,20171024,000000,43.0577,43.5766,42.8752,42.9685,165331.59483218,0
+MEI.US,D,20171025,000000,42.9228,43.155,42.3583,42.9228,153378.05520923,0
+MEI.US,D,20171026,000000,43.2492,43.3395,42.6857,43.2948,158121.57131224,0
+MEI.US,D,20171027,000000,43.3872,43.7135,43.0577,43.7135,213391.6984853,0
+MEI.US,D,20171030,000000,43.7135,43.7135,43.3395,43.528,201095.44839166,0
+MEI.US,D,20171031,000000,43.6679,44.1361,43.4318,43.8554,212340.38371788,0
+MEI.US,D,20171101,000000,44.3217,44.3217,43.2006,43.6232,350960.72127642,0
+MEI.US,D,20171102,000000,43.3872,43.903,43.1064,43.8088,218183.59724299,0
+MEI.US,D,20171103,000000,43.903,44.0409,43.4814,43.5766,196412.410607,0
+MEI.US,D,20171106,000000,43.6232,43.7592,43.4318,43.6679,275401.12626709,0
+MEI.US,D,20171107,000000,43.6232,43.7592,42.5012,42.5012,296154.26121076,0
+MEI.US,D,20171108,000000,42.5012,43.1064,41.7998,42.6401,265075.46137988,0
+MEI.US,D,20171109,000000,42.3117,43.0121,42.267,42.9228,218040.46522288,0
+MEI.US,D,20171110,000000,42.7789,43.6679,42.6401,43.4814,215134.4820259,0
+MEI.US,D,20171113,000000,43.155,43.7592,43.0121,43.7234,133421.21812391,0
+MEI.US,D,20171114,000000,43.3872,43.9487,43.3872,43.8088,174603.92900804,0
+MEI.US,D,20171115,000000,43.528,43.903,42.9685,43.0577,194980.08243396,0
+MEI.US,D,20171116,000000,43.4318,43.8088,43.2006,43.2948,238956.89162611,0
+MEI.US,D,20171117,000000,43.155,44.2751,43.0577,44.1837,146441.19209386,0
+MEI.US,D,20171120,000000,44.2751,44.4427,43.4318,44.3217,249614.1792923,0
+MEI.US,D,20171121,000000,44.7423,45.2919,44.5092,44.65,232723.5929476,0
+MEI.US,D,20171122,000000,44.789,44.8386,43.7135,43.8088,107215.9627805,0
+MEI.US,D,20171124,000000,44.1837,44.5092,43.8088,44.1361,70008.693356272,0
+MEI.US,D,20171127,000000,43.9943,44.3217,43.7135,43.8554,150059.81147546,0
+MEI.US,D,20171128,000000,44.0895,44.6977,43.6232,44.65,148417.82513211,0
+MEI.US,D,20171129,000000,44.6977,44.8842,43.3633,43.5766,184877.17935268,0
+MEI.US,D,20171130,000000,43.8554,44.2295,43.6679,44.0409,196502.12011257,0
+MEI.US,D,20171201,000000,44.0895,44.2751,42.1718,43.6679,225439.98747367,0
+MEI.US,D,20171204,000000,44.3683,44.3683,42.5945,42.7323,180002.62689324,0
+MEI.US,D,20171205,000000,42.7323,43.2492,42.4059,42.5449,203047.89010257,0
+MEI.US,D,20171206,000000,42.5945,43.0577,42.267,42.5449,239162.51790852,0
+MEI.US,D,20171207,000000,42.0796,42.5449,37.5913,38.7104,771113.6786113,0
+MEI.US,D,20171208,000000,39.0884,39.6469,37.9177,39.4595,727291.08913096,0
+MEI.US,D,20171211,000000,39.3652,39.6469,38.0109,38.1975,585379.72308191,0
+MEI.US,D,20171212,000000,38.3374,38.6201,37.3106,37.4028,360531.41515616,0
+MEI.US,D,20171213,000000,37.3572,38.1063,36.8899,37.5437,340679.40715599,0
+MEI.US,D,20171214,000000,37.5913,37.8721,36.4683,36.6091,357543.7862294,0
+MEI.US,D,20171215,000000,36.7491,38.0586,36.4683,37.8225,585859.51774087,0
+MEI.US,D,20171218,000000,38.3374,39.1777,37.636,37.8721,333907.85144413,0
+MEI.US,D,20171219,000000,38.0109,38.4455,37.0774,37.4951,339403.31463869,0
+MEI.US,D,20171220,000000,37.9177,38.1063,37.5437,37.9177,279459.22142873,0
+MEI.US,D,20171221,000000,37.6826,38.5259,37.5437,38.0586,300173.04546547,0
+MEI.US,D,20171222,000000,38.385,38.385,37.7312,37.8721,174634.16816722,0
+MEI.US,D,20171226,000000,37.8225,37.9177,37.3572,37.5913,198118.9071566,0
+MEI.US,D,20171227,000000,37.4951,38.1489,37.4028,37.6826,259816.87159887,0
+MEI.US,D,20171228,000000,37.6826,37.8721,37.4951,37.8225,199649.008611,0
+MEI.US,D,20171229,000000,37.9653,37.9653,37.264,37.4951,242946.44469362,0
+MEI.US,D,20180102,000000,37.8225,38.2927,37.4028,37.8721,201007.75483005,0
+MEI.US,D,20180103,000000,37.7759,38.1489,37.4028,37.6826,240255.15952681,0
+MEI.US,D,20180104,000000,37.9078,38.0586,37.636,37.8721,275424.30962246,0
+MEI.US,D,20180105,000000,38.0586,38.759,38.0109,38.5735,277685.19075698,0
+MEI.US,D,20180108,000000,38.6201,38.8542,38.2451,38.7104,175026.26926456,0
+MEI.US,D,20180109,000000,38.759,39.0388,38.4316,38.5735,134786.0121748,0
+MEI.US,D,20180110,000000,38.3374,38.5735,38.1975,38.2927,143174.3549307,0
+MEI.US,D,20180111,000000,38.3473,38.9108,38.3017,38.7214,159447.0544562,0
+MEI.US,D,20180112,000000,38.8176,39.5675,38.8176,39.2878,206405.44474327,0
+MEI.US,D,20180116,000000,39.7521,40.0824,39.1906,39.3771,240887.15795362,0
+MEI.US,D,20180117,000000,39.7521,40.2234,39.2878,39.9882,214824.02665834,0
+MEI.US,D,20180118,000000,39.9882,40.2234,39.4723,39.6599,237633.42442609,0
+MEI.US,D,20180119,000000,39.6599,40.0348,39.3771,39.8949,193614.28041109,0
+MEI.US,D,20180122,000000,39.7085,39.7085,39.0507,39.4723,190965.33006713,0
+MEI.US,D,20180123,000000,39.5189,39.6599,39.0507,39.3771,253768.03179135,0
+MEI.US,D,20180124,000000,39.6599,39.7521,39.0507,39.4267,321929.11252186,0
+MEI.US,D,20180125,000000,39.7521,39.8949,39.0021,39.2392,244046.14211571,0
+MEI.US,D,20180126,000000,39.5189,39.5189,38.9108,39.2392,175558.47846609,0
+MEI.US,D,20180129,000000,39.0993,39.2392,38.5368,38.77,181638.56540474,0
+MEI.US,D,20180130,000000,38.4872,39.0507,38.3017,38.4415,179373.65238234,0
+MEI.US,D,20180131,000000,38.6727,39.2392,38.1141,38.3017,222833.37195255,0
+MEI.US,D,20180201,000000,38.2551,38.9574,38.2064,38.63,556303.76356058,0
+MEI.US,D,20180202,000000,38.3949,38.4415,37.8791,37.9267,239321.77748018,0
+MEI.US,D,20180205,000000,37.5993,37.7848,36.7073,36.8006,333682.06572227,0
+MEI.US,D,20180206,000000,36.1439,37.5516,35.5834,37.1736,475458.36352699,0
+MEI.US,D,20180207,000000,37.13,37.4564,36.8006,37.0358,149627.39149922,0
+MEI.US,D,20180208,000000,37.1736,37.1736,35.5357,35.5357,254657.06307118,0
+MEI.US,D,20180209,000000,35.9584,36.2391,34.6895,35.8631,473996.80416673,0
+MEI.US,D,20180212,000000,36.0506,36.1915,35.3016,36.0506,319963.56717531,0
+MEI.US,D,20180213,000000,35.8631,36.378,35.7688,36.2867,140454.84654865,0
+MEI.US,D,20180214,000000,36.1439,36.8473,36.1439,36.4257,319480.74860044,0
+MEI.US,D,20180215,000000,36.754,38.3473,36.754,38.0189,315966.95830399,0
+MEI.US,D,20180216,000000,38.0189,38.3017,37.8791,38.0675,159128.53531286,0
+MEI.US,D,20180220,000000,37.8314,38.2064,37.8314,37.8314,237222.17186128,0
+MEI.US,D,20180221,000000,38.0675,38.3017,37.6439,37.7391,151454.84468553,0
+MEI.US,D,20180222,000000,37.9267,38.0189,37.503,37.5993,249139.42449321,0
+MEI.US,D,20180223,000000,37.8791,38.1141,37.6439,38.0675,115965.15950259,0
+MEI.US,D,20180226,000000,38.1141,38.6727,37.8791,38.4415,253758.9600436,0
+MEI.US,D,20180227,000000,38.5368,38.9108,37.8314,37.8314,174951.67933858,0
+MEI.US,D,20180228,000000,37.9267,38.0675,36.9425,36.9881,199227.67632645,0
+MEI.US,D,20180301,000000,37.2708,37.5516,34.6458,35.1607,629108.57116881,0
+MEI.US,D,20180302,000000,35.0169,37.4098,34.6458,37.3642,386779.00532242,0
+MEI.US,D,20180305,000000,37.0824,37.7848,36.9881,37.4098,363403.12730607,0
+MEI.US,D,20180306,000000,37.503,37.7391,36.754,37.4098,250563.68889048,0
+MEI.US,D,20180307,000000,37.1736,38.1588,37.1736,38.0189,230320.58776495,0
+MEI.US,D,20180308,000000,38.1141,38.2551,37.9267,38.1588,173604.02081124,0
+MEI.US,D,20180309,000000,38.3949,39.0021,38.2551,38.6727,183628.30207864,0
+MEI.US,D,20180312,000000,38.8176,39.0993,38.5368,38.9108,174418.46216508,0
+MEI.US,D,20180313,000000,39.1459,39.4723,38.9574,39.0993,326379.30878086,0
+MEI.US,D,20180314,000000,39.1906,39.2392,38.3949,38.63,163601.91492722,0
+MEI.US,D,20180315,000000,38.5844,39.0021,38.1588,38.4415,126793.80240413,0
+MEI.US,D,20180316,000000,38.4415,38.9108,38.2064,38.9108,399229.47512785,0
+MEI.US,D,20180319,000000,38.77,38.8424,37.6955,38.3473,126000.5284617,0
+MEI.US,D,20180320,000000,38.3473,38.6727,38.1588,38.5844,152492.04784532,0
+MEI.US,D,20180321,000000,38.5844,39.0021,38.4415,38.4415,113964.33513699,0
+MEI.US,D,20180322,000000,38.0675,38.7214,37.5516,37.7848,245177.08666896,0
+MEI.US,D,20180323,000000,37.9267,37.9267,36.2867,36.2867,141168.49070524,0
+MEI.US,D,20180326,000000,36.9881,37.503,36.4257,37.503,182545.74018008,0
+MEI.US,D,20180327,000000,37.503,37.5993,35.8631,36.1915,326112.19620812,0
+MEI.US,D,20180328,000000,36.2391,36.5655,35.8145,36.3323,203941.96124226,0
+MEI.US,D,20180329,000000,36.6587,37.2708,36.4733,36.6587,213196.15192261,0
+MEI.US,D,20180402,000000,36.4733,36.7312,36.005,36.2391,274478.83191217,0
+MEI.US,D,20180403,000000,36.5655,36.5655,36.005,36.5655,210162.15628511,0
+MEI.US,D,20180404,000000,35.8631,36.6141,35.8631,36.5199,191834.20190751,0
+MEI.US,D,20180405,000000,36.6141,36.9425,36.4733,36.6141,244197.33791161,0
+MEI.US,D,20180406,000000,36.2391,36.7073,35.629,36.0506,289201.27054382,0
+MEI.US,D,20180409,000000,36.3323,36.4733,35.5357,35.5834,143674.3090291,0
+MEI.US,D,20180410,000000,36.1439,36.1439,35.5834,35.6756,350683.52898395,0
+MEI.US,D,20180411,000000,35.5357,36.5655,35.4881,36.4733,213142.72940806,0
+MEI.US,D,20180412,000000,36.7183,36.8105,36.3869,36.5278,116362.30045979,0
+MEI.US,D,20180413,000000,36.7649,36.9048,36.3869,36.6241,142266.1721834,0
+MEI.US,D,20180416,000000,36.9514,37.375,36.7183,37.3304,102060.1861407,0
+MEI.US,D,20180417,000000,37.5159,37.7521,37.3304,37.6112,112024.99706173,0
+MEI.US,D,20180418,000000,37.7521,38.1281,37.6112,37.9405,123127.80833981,0
+MEI.US,D,20180419,000000,37.7034,37.7987,37.1409,37.375,140805.62079511,0
+MEI.US,D,20180420,000000,37.375,37.7034,36.9048,37.6112,197191.57294182,0
+MEI.US,D,20180423,000000,37.6112,37.8453,37.4207,37.6112,217107.08317626,0
+MEI.US,D,20180424,000000,37.8919,38.2689,37.6112,37.9861,226430.82392272,0
+MEI.US,D,20180425,000000,37.9861,38.2213,37.4673,38.0805,213310.05275552,0
+MEI.US,D,20180426,000000,38.0805,38.0805,37.6112,37.8919,187077.58216885,0
+MEI.US,D,20180427,000000,37.8919,38.2213,37.6112,38.1281,137639.58082921,0
+MEI.US,D,20180430,000000,38.1281,38.1281,37.4673,37.5159,273335.79169525,0
+MEI.US,D,20180501,000000,37.4207,37.9405,37.1677,37.9405,143464.6508588,0
+MEI.US,D,20180502,000000,37.8453,38.1281,37.5397,37.6112,458605.07214527,0
+MEI.US,D,20180503,000000,37.5159,37.5159,36.9514,37.1856,229726.89227309,0
+MEI.US,D,20180504,000000,37.1856,38.0805,36.9514,37.8453,119903.3059995,0
+MEI.US,D,20180507,000000,38.0805,38.4088,37.7987,38.0337,85036.547495623,0
+MEI.US,D,20180508,000000,37.9861,38.503,37.9861,38.3632,206356.05411661,0
+MEI.US,D,20180509,000000,38.5517,39.019,38.3632,38.9743,169292.92468446,0
+MEI.US,D,20180510,000000,39.019,39.8195,38.9266,39.7709,192817.98255275,0
+MEI.US,D,20180511,000000,39.7273,40.0547,39.5865,39.8662,133003.91772726,0
+MEI.US,D,20180514,000000,39.8662,40.0547,39.1608,39.2561,131609.89248916,0
+MEI.US,D,20180515,000000,39.1608,39.3493,38.9743,39.0686,98186.549850038,0
+MEI.US,D,20180516,000000,39.1608,39.8195,38.881,39.4445,233172.14047541,0
+MEI.US,D,20180517,000000,39.5369,40.149,39.3493,39.9614,163692.63240475,0
+MEI.US,D,20180518,000000,40.1013,40.1956,39.8195,39.9148,178446.31816755,0
+MEI.US,D,20180521,000000,40.149,40.6182,39.9148,40.5269,121746.88673737,0
+MEI.US,D,20180522,000000,40.6182,40.9942,40.6182,40.6638,105161.71590036,0
+MEI.US,D,20180523,000000,40.4793,40.8543,40.268,40.6182,106443.8562495,0
+MEI.US,D,20180524,000000,40.5269,40.5269,38.503,38.8344,456626.42316307,0
+MEI.US,D,20180525,000000,38.8344,39.0686,37.7521,37.9861,436981.04941728,0
+MEI.US,D,20180529,000000,37.7034,38.645,37.4207,37.6112,462535.1548664,0
+MEI.US,D,20180530,000000,37.7987,38.7868,37.7521,38.6896,211850.50933921,0
+MEI.US,D,20180531,000000,38.881,38.881,37.7034,37.7521,355100.46216784,0
+MEI.US,D,20180601,000000,38.1281,38.7372,37.8453,38.6896,221485.71342519,0
+MEI.US,D,20180604,000000,39.019,39.1608,38.4564,38.9743,187245.91348827,0
+MEI.US,D,20180605,000000,39.0686,39.3493,38.5517,39.2561,154231.80747002,0
+MEI.US,D,20180606,000000,39.2074,39.7709,39.1608,39.6797,174315.64902388,0
+MEI.US,D,20180607,000000,39.6321,39.7273,39.3057,39.4901,115102.33549405,0
+MEI.US,D,20180608,000000,39.4445,39.5865,39.1152,39.2561,123705.37628011,0
+MEI.US,D,20180611,000000,39.3959,39.6797,39.3057,39.6321,176010.04990981,0
+MEI.US,D,20180612,000000,39.4901,40.0081,39.1608,39.2561,172253.33836796,0
+MEI.US,D,20180613,000000,39.3057,39.3959,38.9266,39.2074,189379.79015424,0
+MEI.US,D,20180614,000000,39.3959,39.6093,39.019,39.5369,168370.63032954,0
+MEI.US,D,20180615,000000,39.3057,39.9148,39.2561,39.3493,351682.42920879,0
+MEI.US,D,20180618,000000,39.2074,41.8404,39.0686,41.5121,650026.00554401,0
+MEI.US,D,20180619,000000,41.0885,41.5597,40.1956,40.8543,487438.11042122,0
+MEI.US,D,20180620,000000,41.0885,42.7343,40.9942,42.5449,454488.51460921,0
+MEI.US,D,20180621,000000,39.4445,41.0885,38.3642,39.3057,1123927.0523733,0
+MEI.US,D,20180622,000000,39.5865,39.5865,37.6122,37.7987,1061807.7556466,0
+MEI.US,D,20180625,000000,37.4673,37.5636,36.0814,36.4355,425098.06783242,0
+MEI.US,D,20180626,000000,36.3869,39.0686,36.3869,38.9743,635813.60073049,0
+MEI.US,D,20180627,000000,38.7372,39.5865,38.1737,38.2213,325482.21372525,0
+MEI.US,D,20180628,000000,38.2689,38.2689,37.2828,37.7987,252866.90484785,0
+MEI.US,D,20180629,000000,37.7034,38.2213,37.7034,37.8919,236688.95468778,0
+MEI.US,D,20180702,000000,37.5636,38.1281,37.3304,38.0805,153134.12599186,0
+MEI.US,D,20180703,000000,38.2689,38.2689,37.3304,37.375,93790.784077571,0
+MEI.US,D,20180705,000000,37.7521,38.1737,37.375,38.0805,400669.86707669,0
+MEI.US,D,20180706,000000,37.8919,38.5517,37.8919,38.3632,129127.25752067,0
+MEI.US,D,20180709,000000,38.3632,38.5993,37.8919,38.503,242482.77758623,0
+MEI.US,D,20180710,000000,38.503,38.8344,38.0337,38.2689,150582.94892923,0
+MEI.US,D,20180711,000000,36.6241,38.1281,36.6241,37.9405,257877.5335236,0
+MEI.US,D,20180712,000000,38.1836,38.1836,37.5725,37.6667,206890.27926208,0
+MEI.US,D,20180713,000000,37.4296,37.761,37.0536,37.1468,177154.09809869,0
+MEI.US,D,20180716,000000,37.1468,37.2412,36.8482,36.9584,202346.34160965,0
+MEI.US,D,20180717,000000,36.6747,37.4762,36.63,37.0536,196810.55953618,0
+MEI.US,D,20180718,000000,37.1468,37.1468,36.7481,36.8641,172996.21371176,0
+MEI.US,D,20180719,000000,36.8641,37.4296,36.8641,37.1935,186776.19854905,0
+MEI.US,D,20180720,000000,37.1468,37.2412,36.6747,36.9117,199689.3274899,0
+MEI.US,D,20180723,000000,36.63,37.005,36.253,36.8641,190595.40435318,0
+MEI.US,D,20180724,000000,37.0536,37.4762,36.2977,36.4891,172698.86197985,0
+MEI.US,D,20180725,000000,36.4891,36.6747,35.5456,36.1101,222974.48802871,0
+MEI.US,D,20180726,000000,36.1101,36.8641,36.1101,36.8165,133540.15881668,0
+MEI.US,D,20180727,000000,36.7243,36.8641,36.4405,36.4405,161725.07111426,0
+MEI.US,D,20180730,000000,36.4405,37.005,36.3929,36.7243,240477.92133275,0
+MEI.US,D,20180731,000000,36.8165,37.5725,36.8165,37.005,380721.09376715,0
+MEI.US,D,20180801,000000,36.9584,37.4296,36.1101,36.3453,212651.84705742,0
+MEI.US,D,20180802,000000,36.1101,37.1468,36.1101,36.9584,110503.96735509,0
+MEI.US,D,20180803,000000,37.005,37.1468,36.2977,36.8165,117417.6471151,0
+MEI.US,D,20180806,000000,36.7719,37.4296,36.6747,37.2908,111855.65777034,0
+MEI.US,D,20180807,000000,37.5248,37.9009,37.4058,37.5248,126095.27782713,0
+MEI.US,D,20180808,000000,37.5725,37.8066,36.8165,37.383,142872.97131089,0
+MEI.US,D,20180809,000000,37.3374,37.5725,37.1468,37.5725,98049.465661766,0
+MEI.US,D,20180810,000000,37.3374,37.5725,36.6747,36.9584,227237.20150079,0
+MEI.US,D,20180813,000000,37.005,37.383,36.6747,36.9117,93191.04075388,0
+MEI.US,D,20180814,000000,36.9584,37.5725,36.8641,37.1012,132190.48434537,0
+MEI.US,D,20180815,000000,36.9117,37.0536,36.253,36.63,112801.13548063,0
+MEI.US,D,20180816,000000,36.9584,37.3374,36.8641,37.1012,91417.01008212,0
+MEI.US,D,20180817,000000,37.1012,37.7123,36.8641,37.6667,114862.43816457,0
+MEI.US,D,20180820,000000,37.7123,37.9485,37.2908,37.4762,121765.03023287,0
+MEI.US,D,20180821,000000,37.7123,38.9386,37.5725,38.7491,219021.22195222,0
+MEI.US,D,20180822,000000,38.515,38.515,37.7123,38.1836,178073.3685377,0
+MEI.US,D,20180823,000000,38.1836,38.2322,37.761,37.761,140710.87142969,0
+MEI.US,D,20180824,000000,37.8552,38.0279,37.383,37.5725,122985.68429168,0
+MEI.US,D,20180827,000000,37.761,38.5388,37.6667,38.3265,84237.225721359,0
+MEI.US,D,20180828,000000,38.3265,38.7004,38.2322,38.6112,125756.59924433,0
+MEI.US,D,20180829,000000,38.6112,38.6112,37.9961,38.2789,331767.92694632,0
+MEI.US,D,20180830,000000,38.3265,38.3265,35.1191,37.2908,452151.02760478,0
+MEI.US,D,20180831,000000,36.9117,37.6201,36.3929,37.383,270215.11046811,0
+MEI.US,D,20180904,000000,37.4296,37.8552,36.9117,37.7123,190201.2873119,0
+MEI.US,D,20180905,000000,37.5725,37.7123,37.2908,37.4296,158977.33951697,0
+MEI.US,D,20180906,000000,37.5725,37.6201,36.8165,36.9117,188612.7234831,0
+MEI.US,D,20180907,000000,36.7243,37.1012,36.3929,36.7719,201364.57690834,0
+MEI.US,D,20180910,000000,37.005,37.2412,36.7719,36.8641,159884.5142923,0
+MEI.US,D,20180911,000000,36.8641,37.1012,36.5337,36.6747,116093.17194311,0
+MEI.US,D,20180912,000000,36.4405,36.4405,35.7342,36.1101,172699.86995182,0
+MEI.US,D,20180913,000000,36.4405,36.7243,36.0169,36.1101,104579.10810021,0
+MEI.US,D,20180914,000000,36.2044,36.3929,36.0169,36.2044,137479.31328556,0
+MEI.US,D,20180917,000000,36.1101,36.1101,35.5922,35.6856,124453.29148377,0
+MEI.US,D,20180918,000000,35.4494,35.5922,34.6498,34.7421,164620.9745915,0
+MEI.US,D,20180919,000000,34.6954,34.8859,34.3194,34.5079,260711.95071053,0
+MEI.US,D,20180920,000000,34.6954,35.6856,34.6954,35.1687,200905.94966082,0
+MEI.US,D,20180921,000000,35.2629,35.497,34.6498,34.7421,374419.25299451,0
+MEI.US,D,20180924,000000,34.7421,34.9355,34.4583,34.8859,134724.52588447,0
+MEI.US,D,20180925,000000,34.6954,34.7887,34.5079,34.6031,142345.80196923,0
+MEI.US,D,20180926,000000,34.5545,34.6954,34.2718,34.2718,162488.10589751,0
+MEI.US,D,20180927,000000,34.2718,34.366,33.989,34.1766,166474.6350491,0
+MEI.US,D,20180928,000000,33.989,34.366,33.989,34.1319,171160.69674967,0
+MEI.US,D,20181001,000000,32.5466,33.3293,32.2053,32.4156,370115.21267155,0
+MEI.US,D,20181002,000000,32.3114,32.7033,32.1517,32.359,196503.12808454,0
+MEI.US,D,20181003,000000,32.4424,32.5754,31.8957,32.0743,192641.58745755,0
+MEI.US,D,20181004,000000,31.8193,31.9721,31.2092,31.3024,150831.91800646,0
+MEI.US,D,20181005,000000,31.2826,31.2826,30.2657,30.3679,313678.86192622,0
+MEI.US,D,20181008,000000,30.2835,30.3253,29.7746,30.0574,160155.65875293,0
+MEI.US,D,20181009,000000,29.983,30.0941,29.2866,29.4622,164517.15347832,0
+MEI.US,D,20181010,000000,29.3044,29.3044,28.351,28.4443,164001.07182836,0
+MEI.US,D,20181011,000000,28.219,28.7399,27.6982,27.7081,186832.64497951,0
+MEI.US,D,20181012,000000,28.2845,28.3222,27.0811,27.3192,239580.82627714,0
+MEI.US,D,20181015,000000,27.1685,28.0196,26.8747,27.6416,294359.06312757,0
+MEI.US,D,20181016,000000,27.858,28.5028,27.4988,28.4641,192293.837127,0
+MEI.US,D,20181017,000000,28.3708,28.7945,28.0384,28.6248,261554.61527961,0
+MEI.US,D,20181018,000000,28.2934,28.6347,27.5662,27.7914,212189.18792199,0
+MEI.US,D,20181019,000000,27.7816,27.9264,27.1685,27.2171,184313.72302001,0
+MEI.US,D,20181022,000000,27.2359,27.5077,26.8549,26.8648,262992.9912845,0
+MEI.US,D,20181023,000000,26.345,27.5762,26.1654,27.2805,397364.72697857,0
+MEI.US,D,20181024,000000,27.1783,27.3371,26.2021,26.211,200724.51470575,0
+MEI.US,D,20181025,000000,26.3906,27.2269,26.345,27.0067,260665.58399979,0
+MEI.US,D,20181026,000000,26.5434,27.7349,26.4402,26.8261,327008.28329175,0
+MEI.US,D,20181029,000000,27.4323,28.2746,26.7418,27.0613,266602.53891835,0
+MEI.US,D,20181030,000000,27.1089,28.0107,26.9135,27.848,238452.90563981,0
+MEI.US,D,20181031,000000,28.227,28.5663,27.6982,28.0107,260743.19784168,0
+MEI.US,D,20181101,000000,28.1129,28.7399,28.1129,28.6049,284931.50126793,0
+MEI.US,D,20181102,000000,28.7399,28.8907,28.2042,28.6535,204801.76133488,0
+MEI.US,D,20181105,000000,28.6923,28.9085,28.1704,28.6535,199765.93335982,0
+MEI.US,D,20181106,000000,28.5663,28.8907,28.2796,28.6049,139820.83217789,0
+MEI.US,D,20181107,000000,28.7845,28.8609,27.982,28.6725,251323.69975782,0
+MEI.US,D,20181108,000000,28.474,28.851,28.4541,28.6347,126430.932494,0
+MEI.US,D,20181109,000000,28.3609,28.4443,27.848,27.9432,131357.89949602,0
+MEI.US,D,20181112,000000,27.9432,27.9432,27.0613,27.0901,237550.77072434,0
+MEI.US,D,20181113,000000,27.1585,27.6595,27.0811,27.1387,242675.300233,0
+MEI.US,D,20181114,000000,27.3371,27.6129,27.1685,27.3291,171745.32049377,0
+MEI.US,D,20181115,000000,27.1287,28.1318,26.9511,28.1129,264450.51875686,0
+MEI.US,D,20181116,000000,27.9264,28.4065,27.8292,28.0752,315503.2911966,0
+MEI.US,D,20181119,000000,27.9522,28.2468,27.4521,27.4889,244177.17847216,0
+MEI.US,D,20181120,000000,27.0811,27.9066,27.0811,27.3837,237742.28539914,0
+MEI.US,D,20181121,000000,27.471,28.2657,27.471,27.839,130046.52795968,0
+MEI.US,D,20181123,000000,27.4988,28.2934,27.4521,27.9522,110507.99924298,0
+MEI.US,D,20181126,000000,27.9522,28.5762,27.7716,28.4839,238778.48058696,0
+MEI.US,D,20181127,000000,28.1605,28.8213,27.962,28.474,203132.55974826,0
+MEI.US,D,20181128,000000,28.5762,28.6437,27.7349,28.6248,222775.91755011,0
+MEI.US,D,20181129,000000,28.4939,28.6923,27.962,28.2369,277357.59986588,0
+MEI.US,D,20181130,000000,28.1605,28.7021,27.9164,28.6725,367983.35194952,0
+MEI.US,D,20181203,000000,29.0048,30.1487,28.9423,29.8927,331720.5522636,0
+MEI.US,D,20181204,000000,31.7737,32.1537,29.4076,29.5148,663172.98398251,0
+MEI.US,D,20181206,000000,28.5861,28.5861,22.7824,23.6663,1695843.2938174,0
+MEI.US,D,20181207,000000,23.6574,23.9799,22.1435,22.7199,1060097.227209,0
+MEI.US,D,20181210,000000,22.8072,23.466,22.3221,22.5135,861642.66538557,0
+MEI.US,D,20181211,000000,22.5225,22.9094,21.5274,22.2099,734963.77178632,0
+MEI.US,D,20181212,000000,22.8826,23.7705,22.6733,23.2686,938238.45558273,0
+MEI.US,D,20181213,000000,23.2686,23.4193,21.954,22.1137,608014.74169841,0
+MEI.US,D,20181214,000000,21.7654,22.0572,21.0443,21.1791,510530.74831327,0
+MEI.US,D,20181217,000000,21.2069,22.1236,20.9053,21.2526,517741.77980518,0
+MEI.US,D,20181218,000000,21.4808,22.0671,21.4808,21.819,403639.35250794,0
+MEI.US,D,20181219,000000,21.7902,22.2288,21.3964,21.6802,546472.00493992,0
+MEI.US,D,20181220,000000,21.5552,22.1534,20.8657,21.0343,347883.3828441,0
+MEI.US,D,20181221,000000,20.9797,21.1791,20.2982,20.7982,1124288.9143115,0
+MEI.US,D,20181224,000000,20.7317,20.9579,20.1077,20.2318,209373.92220255,0
+MEI.US,D,20181226,000000,20.3548,21.3677,19.8636,21.2724,299967.41918306,0
+MEI.US,D,20181227,000000,21.2258,21.8875,21.0571,21.8588,363704.51092588,0
+MEI.US,D,20181228,000000,21.9639,22.3985,21.6028,22.084,439564.48158303,0
+MEI.US,D,20181231,000000,22.2199,22.3032,21.6614,22.0383,334426.95701001,0
+MEI.US,D,20190102,000000,21.5938,22.7109,21.4242,22.6237,439940.45512881,0
+MEI.US,D,20190103,000000,22.6335,22.6335,21.7188,21.7278,410342.36612566,0
+MEI.US,D,20190104,000000,21.5938,22.826,21.5938,22.7873,461703.57798901,0
+MEI.US,D,20190107,000000,22.8905,23.2408,22.5601,23.08,320374.81974013,0
+MEI.US,D,20190108,000000,23.3816,23.3816,22.7973,23.2408,606934.19574379,0
+MEI.US,D,20190109,000000,23.2784,24.0453,23.2686,23.6941,687162.71693016,0
+MEI.US,D,20190110,000000,23.4937,24.0573,23.3906,23.9035,231869.84068683,0
+MEI.US,D,20190111,000000,23.7616,24.4729,23.7239,24.2269,426738.03823182,0
+MEI.US,D,20190114,000000,23.9213,24.2467,23.6852,23.9313,224122.5681055,0
+MEI.US,D,20190115,000000,23.9213,23.9997,23.3062,23.6008,195807.62742345,0
+MEI.US,D,20190116,000000,23.6187,24.3717,23.6008,23.9511,209025.16390003,0
+MEI.US,D,20190117,000000,23.7983,24.3142,23.6663,24.3043,299600.51738505,0
+MEI.US,D,20190118,000000,24.4431,24.9402,24.2071,24.719,199135.95087695,0
+MEI.US,D,20190122,000000,24.5324,24.5711,24.0185,24.1871,201693.17577141,0
+MEI.US,D,20190123,000000,24.2755,24.4283,23.704,23.8757,224184.05439582,0
+MEI.US,D,20190124,000000,23.9511,24.5989,23.9511,24.2071,153243.99493688,0
+MEI.US,D,20190125,000000,24.4531,24.9034,24.4431,24.6456,175614.92489654,0
+MEI.US,D,20190128,000000,24.2467,24.6544,24.1773,24.4431,183469.04250698,0
+MEI.US,D,20190129,000000,24.5324,24.5523,24.1584,24.2467,131365.9632718,0
+MEI.US,D,20190130,000000,24.3439,24.5424,23.8667,24.3886,213706.18574074,0
+MEI.US,D,20190131,000000,24.3628,24.9302,24.334,24.4729,330595.6555422,0
+MEI.US,D,20190201,000000,24.5424,25.092,24.3955,25.0066,299884.76548131,0
+MEI.US,D,20190204,000000,25.0066,25.2725,24.827,25.2051,191158.86068587,0
+MEI.US,D,20190205,000000,25.2924,25.3955,24.968,25.2051,123258.84469626,0
+MEI.US,D,20190206,000000,25.1862,25.5097,25.1208,25.3598,198462.62559926,0
+MEI.US,D,20190207,000000,25.1386,25.1862,24.5989,24.9214,152062.651785,0
+MEI.US,D,20190208,000000,24.6276,25.0066,24.3142,24.7974,237184.87689829,0
+MEI.US,D,20190211,000000,24.9034,25.4699,24.594,25.215,184280.45994491,0
+MEI.US,D,20190212,000000,25.3687,26.0602,25.2825,25.8906,201996.57533516,0
+MEI.US,D,20190213,000000,25.9105,26.3072,25.8906,26.1575,205363.20172361,0
+MEI.US,D,20190214,000000,25.9561,26.4332,25.9561,26.2041,212935.08718171,0
+MEI.US,D,20190215,000000,26.4234,26.8499,26.4134,26.841,191852.34540301,0
+MEI.US,D,20190219,000000,26.7359,27.0315,26.593,26.9174,111343.60800826,0
+MEI.US,D,20190220,000000,26.8023,27.4492,26.8023,27.1645,255287.04555404,0
+MEI.US,D,20190221,000000,27.1645,27.3351,26.9561,27.0673,119654.33692227,0
+MEI.US,D,20190222,000000,27.2229,27.4492,27.0265,27.1843,160342.13356786,0
+MEI.US,D,20190225,000000,27.4393,27.8004,27.2687,27.7339,198556.36699271,0
+MEI.US,D,20190226,000000,27.592,27.7339,27.1645,27.2131,121424.33570613,0
+MEI.US,D,20190227,000000,27.0871,27.2785,26.8123,26.9839,138822.93992502,0
+MEI.US,D,20190228,000000,26.8985,26.8985,26.5434,26.6704,209449.5201005,0
+MEI.US,D,20190301,000000,26.9462,27.344,26.6506,27.1645,419516.92702019,0
+MEI.US,D,20190304,000000,27.1943,27.6486,26.8985,27.2229,172302.72899461,0
+MEI.US,D,20190305,000000,27.1347,27.3073,26.8867,27.1645,216155.55763414,0
+MEI.US,D,20190306,000000,27.1943,27.2031,26.5642,26.5831,230791.31067615,0
+MEI.US,D,20190307,000000,29.4632,30.482,27.7577,28.2478,805051.08695646,0
+MEI.US,D,20190308,000000,28.8073,29.5594,28.0474,28.1714,487526.81195481,0
+MEI.US,D,20190311,000000,28.353,29.3034,28.1814,29.0385,310543.06111948,0
+MEI.US,D,20190312,000000,29.1486,29.482,28.8252,29.1387,301488.4488897,0
+MEI.US,D,20190313,000000,29.2568,30.6219,29.1387,29.9205,787793.59881373,0
+MEI.US,D,20190314,000000,30.0633,30.4125,28.6705,28.8549,383947.61205141,0
+MEI.US,D,20190315,000000,28.9601,29.3966,28.4859,28.6853,483976.73466734,0
+MEI.US,D,20190318,000000,28.8073,28.9413,28.5047,28.6853,319155.1736533,0
+MEI.US,D,20190319,000000,28.8549,28.8947,28.2478,28.3431,251564.60505927,0
+MEI.US,D,20190320,000000,28.3232,28.5047,27.6486,27.9066,290228.39398389,0
+MEI.US,D,20190321,000000,27.8103,29.0197,27.8103,28.5325,275379.95885566,0
+MEI.US,D,20190322,000000,28.2478,28.2736,26.5464,26.7101,336264.48991605,0
+MEI.US,D,20190325,000000,26.5553,26.7974,25.9204,26.2606,292914.63929085,0
+MEI.US,D,20190326,000000,26.4799,26.7051,26.0801,26.4799,373255.04536618,0
+MEI.US,D,20190327,000000,26.3758,26.6704,25.7199,26.3072,289702.2326142,0
+MEI.US,D,20190328,000000,26.4332,26.8887,26.1852,26.6704,312016.71614341,0
+MEI.US,D,20190329,000000,27.0771,27.5821,26.8985,27.3539,380914.62438588,0
+MEI.US,D,20190401,000000,27.7071,28.3083,27.4968,27.7706,210670.1741593,0
+MEI.US,D,20190402,000000,27.7706,27.845,27.2319,27.7071,209378.96206241,0
+MEI.US,D,20190403,000000,27.847,28.3232,27.8212,28.2478,186761.07896946,0
+MEI.US,D,20190404,000000,28.1714,28.9998,28.1714,28.4373,363596.65792481,0
+MEI.US,D,20190405,000000,28.5693,29.0296,28.5693,28.5891,354723.4806501,0
+MEI.US,D,20190408,000000,28.4085,29.0097,28.4085,28.9899,154796.27177466,0
+MEI.US,D,20190409,000000,28.9899,28.9899,28.0574,28.0752,236229.31946828,0
+MEI.US,D,20190410,000000,28.0752,28.9026,28.0752,28.6853,309549.20075451,0
+MEI.US,D,20190411,000000,28.7985,28.7985,28.2558,28.4264,189631.78314739,0
+MEI.US,D,20190412,000000,28.599,28.7707,28.2736,28.4849,169090.32231797,0
+MEI.US,D,20190415,000000,28.475,28.6655,28.0732,28.1794,93597.253458834,0
+MEI.US,D,20190416,000000,28.2736,28.7359,28.226,28.6079,223622.61400708,0
+MEI.US,D,20190417,000000,28.7985,28.9522,28.3421,28.3788,186972.7530837,0
+MEI.US,D,20190418,000000,28.352,28.6853,28.1506,28.5217,184029.47492374,0
+MEI.US,D,20190422,000000,28.5415,28.6655,27.9592,28.0832,163417.45605623,0
+MEI.US,D,20190423,000000,28.3034,28.6277,28.1694,28.3421,162729.01119895,0
+MEI.US,D,20190424,000000,28.3133,28.6754,28.2458,28.4453,198527.1358055,0
+MEI.US,D,20190425,000000,28.4453,28.4453,27.3311,27.4145,169523.75026618,0
+MEI.US,D,20190426,000000,27.5206,28.0454,27.2289,27.979,171402.61002309,0
+MEI.US,D,20190429,000000,27.9592,28.3133,27.8838,28.0832,100029.12261593,0
+MEI.US,D,20190430,000000,27.9888,28.3887,27.8738,28.1506,151599.99264958,0
+MEI.US,D,20190501,000000,28.2647,28.6853,27.979,28.0554,324339.17350833,0
+MEI.US,D,20190502,000000,28.0078,28.2934,27.7032,27.8172,86541.449650701,0
+MEI.US,D,20190503,000000,27.969,28.9423,27.9234,28.8857,147779.77887346,0
+MEI.US,D,20190506,000000,28.0832,28.5693,27.9888,28.5137,146501.67041222,0
+MEI.US,D,20190507,000000,28.1883,28.226,27.4343,27.73,134960.39132606,0
+MEI.US,D,20190508,000000,27.7121,27.9234,27.5702,27.6357,252889.08023126,0
+MEI.US,D,20190509,000000,27.2269,27.3123,26.5484,27.1485,116035.71754067,0
+MEI.US,D,20190510,000000,26.968,27.5702,26.6922,27.4829,274051.45179579,0
+MEI.US,D,20190513,000000,26.7765,27.0255,26.2041,26.2696,157665.96798063,0
+MEI.US,D,20190514,000000,26.2696,26.7577,26.2338,26.6624,322470.39347114,0
+MEI.US,D,20190515,000000,26.3668,27.0355,26.1952,27.0255,118874.16661548,0
+MEI.US,D,20190516,000000,27.1089,27.2269,26.6872,26.8152,133769.97642643,0
+MEI.US,D,20190517,000000,26.462,26.6724,26.1486,26.1952,258103.31924546,0
+MEI.US,D,20190520,000000,25.7943,25.9849,25.4402,25.5275,152234.00702034,0
+MEI.US,D,20190521,000000,25.7745,26.2438,25.5661,26.0602,183701.88403264,0
+MEI.US,D,20190522,000000,25.8043,25.8043,25.0791,25.3837,212689.14202039,0
+MEI.US,D,20190523,000000,24.955,25.2239,24.3558,24.7626,185489.01834005,0
+MEI.US,D,20190524,000000,24.955,25.1932,24.6028,25.1267,141337.82999663,0
+MEI.US,D,20190528,000000,25.2795,25.2993,24.8886,25.1733,119294.49092806,0
+MEI.US,D,20190529,000000,24.9928,25.1832,24.8222,25.0126,138890.47404718,0
+MEI.US,D,20190530,000000,25.1932,25.4977,25.0592,25.2517,114266.72672877,0
+MEI.US,D,20190531,000000,24.8122,24.8122,23.4183,23.4937,440857.70962387,0
+MEI.US,D,20190603,000000,23.5919,23.7993,23.4282,23.705,315956.87858426,0
+MEI.US,D,20190604,000000,24.1346,24.706,24.1059,24.6772,232871.76482758,0
+MEI.US,D,20190605,000000,24.9263,24.9263,24.0959,24.7428,196284.39816649,0
+MEI.US,D,20190606,000000,24.6872,24.7726,23.9332,24.1901,132192.50028932,0
+MEI.US,D,20190607,000000,24.3469,24.6971,24.1901,24.3915,247686.93688071,0
+MEI.US,D,20190610,000000,24.6694,25.4491,24.4372,25.0791,259589.06993307,0
+MEI.US,D,20190611,000000,25.3837,25.6713,24.8886,25.337,323486.42921952,0
+MEI.US,D,20190612,000000,25.212,25.4114,24.9828,25.1168,203157.75904759,0
+MEI.US,D,20190613,000000,25.2606,25.8172,25.1267,25.7557,173567.73382022,0
+MEI.US,D,20190614,000000,25.6713,26.2984,24.6217,24.8796,166854.64048276,0
+MEI.US,D,20190617,000000,24.8222,25.2219,24.7239,24.8698,177555.27094379,0
+MEI.US,D,20190618,000000,25.0503,25.837,25.0503,25.4491,403218.0202234,0
+MEI.US,D,20190619,000000,25.5175,25.5175,24.9928,25.4878,367471.30218745,0
+MEI.US,D,20190620,000000,23.2556,26.1386,23.208,25.7457,668984.95037647,0
+MEI.US,D,20190621,000000,25.5375,25.9948,25.1267,25.1832,516899.11523609,0
+MEI.US,D,20190624,000000,25.2795,26.3946,25.2795,26.0513,291037.79547789,0
+MEI.US,D,20190625,000000,26.1287,26.2984,25.5275,25.6415,222169.11842262,0
+MEI.US,D,20190626,000000,25.8896,26.2984,25.7457,26.0335,270464.07954534,0
+MEI.US,D,20190627,000000,26.0999,26.6922,26.0999,26.6128,299089.47559494,0
+MEI.US,D,20190628,000000,26.719,27.4442,26.6128,27.2547,901454.53438698,0
+MEI.US,D,20190701,000000,27.9134,28.0732,27.3311,27.5603,574788.96156591,0
+MEI.US,D,20190702,000000,27.5504,27.6069,26.6575,26.8529,272134.28910392,0
+MEI.US,D,20190703,000000,26.9015,27.5801,26.8242,27.0811,107874.1684786,0
+MEI.US,D,20190705,000000,26.8341,27.0811,26.5295,27.0712,78706.483507754,0
+MEI.US,D,20190708,000000,26.9591,26.9591,26.1575,26.3668,109141.18924815,0
+MEI.US,D,20190709,000000,26.1486,26.2795,25.966,26.2041,118110.12386026,0
+MEI.US,D,20190710,000000,26.3282,26.4968,25.9749,26.1664,161453.92665362,0
+MEI.US,D,20190711,000000,26.214,26.4154,25.8837,26.1486,184227.03743036,0
+MEI.US,D,20190712,000000,26.2795,27.1427,26.09,26.8847,160282.66322147,0
+MEI.US,D,20190715,000000,26.9145,27.1427,26.2994,27.0553,260044.67326467,0
+MEI.US,D,20190716,000000,26.8847,28.2637,26.6148,27.9006,432900.77887224,0
+MEI.US,D,20190717,000000,27.8232,27.8658,26.9997,27.2597,163391.24878495,0
+MEI.US,D,20190718,000000,27.2111,27.2974,26.8371,26.9899,501532.58251395,0
+MEI.US,D,20190719,000000,27.0553,27.7369,27.0483,27.5841,177782.06463762,0
+MEI.US,D,20190722,000000,27.6892,28.101,27.5841,27.5841,126033.7915368,0
+MEI.US,D,20190723,000000,27.7944,28.1774,27.7646,27.967,163640.21786218,0
+MEI.US,D,20190724,000000,27.851,28.9254,27.851,28.8967,195644.33596389,0
+MEI.US,D,20190725,000000,28.7151,28.8371,28.2548,28.7439,208187.53919081,0
+MEI.US,D,20190726,000000,28.8867,29.2617,28.6963,29.1923,155791.14011161,0
+MEI.US,D,20190729,000000,29.1824,29.3182,28.9353,29.2022,278188.1687713,0
+MEI.US,D,20190730,000000,28.9155,29.3738,28.7995,29.3659,154384.01123787,0
+MEI.US,D,20190731,000000,29.4502,29.5088,28.5563,28.6863,312507.59849407,0
+MEI.US,D,20190801,000000,28.6367,29.2518,27.842,28.0058,170179.94002034,0
+MEI.US,D,20190802,000000,27.6892,27.6892,26.8946,27.1525,284463.80227265,0
+MEI.US,D,20190805,000000,26.3678,26.6347,25.8311,26.1386,175838.69467446,0
+MEI.US,D,20190806,000000,26.4154,26.8172,25.7924,26.2438,243793.1411506,0
+MEI.US,D,20190807,000000,25.7924,26.1188,25.7339,25.841,139245.28018154,0
+MEI.US,D,20190808,000000,26.0999,26.6575,25.9462,26.5772,278613.53294373,0
+MEI.US,D,20190809,000000,26.4542,26.4542,25.6971,25.7825,169680.99389391,0
+MEI.US,D,20190812,000000,25.5929,25.8509,25.4183,25.5929,75868.03443294,0
+MEI.US,D,20190813,000000,25.4749,26.4054,25.4372,25.8599,140589.91479297,0
+MEI.US,D,20190814,000000,25.218,25.2755,24.9312,24.969,201558.10752708,0
+MEI.US,D,20190815,000000,24.9778,25.0354,24.2993,24.5394,131958.65079168,0
+MEI.US,D,20190816,000000,24.7864,25.6119,24.7864,25.5047,132880.9451466,0
+MEI.US,D,20190819,000000,25.8599,26.5404,25.8509,26.1188,128442.84455129,0
+MEI.US,D,20190820,000000,26.0702,26.2438,25.9323,26.1486,133217.60778544,0
+MEI.US,D,20190821,000000,26.5226,26.9521,26.1575,26.9233,191111.48600315,0
+MEI.US,D,20190822,000000,26.7884,27.2399,26.6049,26.8559,224086.28111448,0
+MEI.US,D,20190823,000000,26.6248,27.2597,25.9184,26.1852,235288.88161785,0
+MEI.US,D,20190826,000000,26.5126,27.1029,26.3856,27.0751,227720.02007567,0
+MEI.US,D,20190827,000000,27.344,27.8044,26.9997,27.0295,252450.61242317,0
+MEI.US,D,20190828,000000,26.9233,27.4393,26.7934,27.2111,226458.03916598,0
+MEI.US,D,20190829,000000,28.6565,31.5683,28.6565,30.8412,543000.54946632,0
+MEI.US,D,20190830,000000,31.2052,31.3382,30.2091,30.3997,261074.82062066,0
+MEI.US,D,20190903,000000,30.1219,30.5753,29.3659,30.2469,335357.31514071,0
+MEI.US,D,20190904,000000,30.2667,30.8312,29.8828,30.2567,213253.60632505,0
+MEI.US,D,20190905,000000,30.9542,32.1428,30.7945,31.8927,445256.49931225,0
+MEI.US,D,20190906,000000,31.9325,32.8521,31.7777,32.6984,278927.01222721,0
+MEI.US,D,20190909,000000,32.9295,34.4286,32.8352,34.3075,302632.49707859,0
+MEI.US,D,20190910,000000,34.2302,34.6151,33.7132,34.4414,216821.82710802,0
+MEI.US,D,20190911,000000,34.6339,35.3889,34.0486,35.2936,191775.73953309,0
+MEI.US,D,20190912,000000,35.246,35.7906,34.6438,35.4276,260724.0463742,0
+MEI.US,D,20190913,000000,35.7718,35.8393,35.1121,35.1994,270931.77854063,0
+MEI.US,D,20190916,000000,34.9603,35.3036,34.1538,34.2589,427667.38839055,0
+MEI.US,D,20190917,000000,34.0784,34.0784,32.7738,33.6379,275264.04207881,0
+MEI.US,D,20190918,000000,33.619,34.1538,33.0138,33.4831,296987.85403208,0
+MEI.US,D,20190919,000000,33.6855,34.4494,33.4166,33.5793,322552.03920092,0
+MEI.US,D,20190920,000000,33.6091,34.1071,32.8422,33.0823,741377.49744791,0
+MEI.US,D,20190923,000000,32.7738,33.1765,32.746,32.7558,153490.94807016,0
+MEI.US,D,20190924,000000,33.1289,33.3789,31.7023,31.7509,389372.5172079,0
+MEI.US,D,20190925,000000,31.7875,32.8124,31.7122,32.5842,337357.13153434,0
+MEI.US,D,20190926,000000,32.6696,33.1101,32.2965,33.0039,193754.38851529,0
+MEI.US,D,20190927,000000,33.1477,33.4831,32.1328,32.5544,184051.65030713,0
+MEI.US,D,20190930,000000,32.7271,32.9751,32.1606,32.2192,209190.47130354,0
+MEI.US,D,20191001,000000,32.3918,33.0277,31.1368,31.2538,164339.75041115,0
+MEI.US,D,20191002,000000,31.0118,31.098,30.3511,30.8888,333554.05328175,0
+MEI.US,D,20191003,000000,30.7062,30.9186,30.1517,30.9086,132582.58544271,0
+MEI.US,D,20191004,000000,30.9453,31.112,30.4095,30.8699,145714.44430162,0
+MEI.US,D,20191007,000000,30.6477,31.0118,30.4582,30.4771,156298.15001382,0
+MEI.US,D,20191008,000000,30.0068,30.6179,29.8927,30.2667,164113.96468929,0
+MEI.US,D,20191009,000000,30.5822,31.0594,30.5346,30.8888,150858.12527776,0
+MEI.US,D,20191010,000000,31.0504,31.7539,30.8798,31.3868,214629.48806764,0
+MEI.US,D,20191011,000000,32.0415,32.1467,31.6179,31.8581,227888.35139509,0
+MEI.US,D,20191014,000000,31.6675,31.8193,31.484,31.5326,64974.881325155,0
+MEI.US,D,20191015,000000,31.7053,32.6378,31.5415,32.2916,195842.9064425,0
+MEI.US,D,20191016,000000,32.3213,33.0406,32.3213,32.7142,170392.62210655,0
+MEI.US,D,20191017,000000,32.8878,33.1943,32.7142,32.9533,132781.15592132,0
+MEI.US,D,20191018,000000,32.7806,32.8144,32.0793,32.1467,144927.21819103,0
+MEI.US,D,20191021,000000,32.5802,33.1269,32.5515,32.6944,146750.63948945,0
+MEI.US,D,20191022,000000,32.7718,32.868,32.3968,32.5316,153942.51951388,0
+MEI.US,D,20191023,000000,32.5118,32.5118,32.0138,32.2241,181979.25993148,0
+MEI.US,D,20191024,000000,32.5704,32.5704,31.8868,31.9651,282867.17466806,0
+MEI.US,D,20191025,000000,31.8491,32.6854,31.8491,32.6756,159499.46899877,0
+MEI.US,D,20191028,000000,32.6944,33.1943,32.6944,32.7142,139542.63191345,0
+MEI.US,D,20191029,000000,32.6756,33.1745,32.6378,33.0406,189216.49869468,0
+MEI.US,D,20191030,000000,33.1845,33.2191,32.4245,33.0605,172047.71208555,0
+MEI.US,D,20191031,000000,33.0605,33.1845,32.7142,33.0605,270809.81393194,0
+MEI.US,D,20191101,000000,33.3203,34.1468,33.2142,34.0396,207650.29012942,0
+MEI.US,D,20191104,000000,34.3571,34.7986,34.0794,34.6657,178876.72219985,0
+MEI.US,D,20191105,000000,34.8977,35.75,34.8343,35.6934,288258.81674946,0
+MEI.US,D,20191106,000000,35.5694,35.5694,34.9077,34.9077,170205.13931965,0
+MEI.US,D,20191107,000000,35.1944,35.5883,35.0377,35.4048,172894.40854253,0
+MEI.US,D,20191108,000000,35.3095,35.6746,35.0873,35.5883,206870.11982263,0
+MEI.US,D,20191111,000000,35.3651,35.6836,35.1458,35.5298,105046.80709549,0
+MEI.US,D,20191112,000000,35.6746,35.9058,35.3184,35.3373,182570.9394794,0
+MEI.US,D,20191113,000000,35.0377,35.4147,34.7499,35.1557,163132.19998799,0
+MEI.US,D,20191114,000000,35.1756,35.5099,34.9127,35.0377,110169.3206602,0
+MEI.US,D,20191115,000000,35.2718,35.3462,34.8135,34.9553,136821.10758746,0
+MEI.US,D,20191118,000000,34.7986,35.252,34.6657,35.2331,137810.93606454,0
+MEI.US,D,20191119,000000,35.3095,35.3462,34.7033,34.9465,163411.4082244,0
+MEI.US,D,20191120,000000,34.6557,35.0476,34.377,34.5406,144068.42607038,0
+MEI.US,D,20191121,000000,34.6755,34.8482,34.0892,34.4712,132128.99805505,0
+MEI.US,D,20191122,000000,34.5893,34.7787,34.1558,34.4712,146107.55337094,0
+MEI.US,D,20191125,000000,34.7887,35.7976,34.4712,35.7222,170474.26783633,0
+MEI.US,D,20191126,000000,35.6558,35.9058,35.5298,35.627,134079.42382201,0
+MEI.US,D,20191127,000000,35.8869,36.1359,35.5198,36.126,110348.73967132,0
+MEI.US,D,20191129,000000,36.0972,36.1885,35.5794,35.76,59536.87253303,0
+MEI.US,D,20191202,000000,35.6836,35.7926,34.8383,34.9901,196835.7588355,0
+MEI.US,D,20191203,000000,34.1558,34.7986,33.3967,34.7401,217056.68457763,0
+MEI.US,D,20191204,000000,34.7301,35.252,34.3392,34.4524,378833.16226249,0
+MEI.US,D,20191205,000000,33.742,36.7719,33.492,36.5863,574644.82157383,0
+MEI.US,D,20191206,000000,37.5576,39.7015,37.4564,39.3632,510942.00087808,0
+MEI.US,D,20191209,000000,39.4019,39.6915,38.9426,38.9426,302122.46326046,0
+MEI.US,D,20191210,000000,39.134,39.5775,38.6528,39.1142,172015.45698243,0
+MEI.US,D,20191211,000000,39.3632,39.4167,38.9981,39.1529,145464.46725242,0
+MEI.US,D,20191212,000000,39.2104,40.0765,38.9981,39.26,248440.89991621,0
+MEI.US,D,20191213,000000,39.1717,39.26,38.2789,38.4614,264093.69667857,0
+MEI.US,D,20191216,000000,38.6628,39.2203,38.2213,38.3929,408286.10330158,0
+MEI.US,D,20191217,000000,38.7986,38.8086,37.5,38.135,314074.99491144,0
+MEI.US,D,20191218,000000,38.4614,39.017,37.9525,38.9514,248123.38874485,0
+MEI.US,D,20191219,000000,39.0467,39.0467,38.5199,38.5774,191167.93243362,0
+MEI.US,D,20191220,000000,38.6995,38.8354,37.6538,37.9127,880813.28433227,0
+MEI.US,D,20191223,000000,38.1161,38.3076,37.7015,37.9623,131285.32551399,0
+MEI.US,D,20191224,000000,38.1717,38.1717,37.5973,37.9425,52590.937669909,0
+MEI.US,D,20191226,000000,38.0089,38.2789,37.9029,37.9525,118874.16661548,0
+MEI.US,D,20191227,000000,38.1816,38.2015,37.6489,37.6538,175593.75748512,0
+MEI.US,D,20191230,000000,37.6072,38.2511,37.4802,37.9713,174697.67040149,0
+MEI.US,D,20191231,000000,37.7987,38.3929,37.7987,37.8165,137281.75077893,0
+MEI.US,D,20200102,000000,37.9623,37.9901,37.4703,37.8751,166034.15129707,0
+MEI.US,D,20200103,000000,37.135,37.5774,36.9812,37.4128,183179.75455084,0
+MEI.US,D,20200106,000000,37.0586,38.0387,36.9236,37.8463,254749.79649265,0
+MEI.US,D,20200107,000000,37.7213,37.8463,37.3185,37.5298,143067.50990161,0
+MEI.US,D,20200108,000000,37.5388,37.7213,37.3086,37.6637,184234.09323417,0
+MEI.US,D,20200109,000000,37.8265,37.9584,37.3452,37.3552,183772.44207072,0
+MEI.US,D,20200110,000000,37.4614,37.6161,37.0298,37.1528,121124.96803028,0
+MEI.US,D,20200113,000000,37.1916,37.6637,37.0248,37.5874,138445.95840728,0
+MEI.US,D,20200114,000000,37.6072,37.7114,37.2014,37.3284,119094.91247748,0
+MEI.US,D,20200115,000000,37.2808,37.6161,36.6538,36.9623,180692.07972248,0
+MEI.US,D,20200116,000000,37.262,37.8771,37.262,37.4723,134270.93849681,0
+MEI.US,D,20200117,000000,37.7521,37.9257,37.4336,37.636,189499.73881898,0
+MEI.US,D,20200121,000000,37.5893,37.6836,36.8076,36.875,162803.60112492,0
+MEI.US,D,20200122,000000,37.0962,37.2918,36.6627,36.7014,138173.80597468,0
+MEI.US,D,20200123,000000,36.6727,36.8651,36.3055,36.7213,233968.43833376,0
+MEI.US,D,20200124,000000,36.9623,36.9623,35.9028,35.9603,193793.69942222,0
+MEI.US,D,20200127,000000,35.0317,35.3145,34.6021,34.6111,132906.14444592,0
+MEI.US,D,20200128,000000,34.9017,35.1994,34.5436,34.6587,105772.54691576,0
+MEI.US,D,20200129,000000,34.7232,34.8919,33.9831,34.2728,186032.31523327,0
+MEI.US,D,20200130,000000,33.8392,34.12,33.2133,33.7509,141419.47572641,0
+MEI.US,D,20200131,000000,33.5495,33.5495,31.4294,31.5644,419414.11387898,0
+MEI.US,D,20200203,000000,31.9315,32.6775,31.9116,32.5286,247983.28064066,0
+MEI.US,D,20200204,000000,33.2321,33.3393,32.3174,32.6824,162804.6090969,0
+MEI.US,D,20200205,000000,33.1547,33.3273,32.5188,32.7976,129270.38954078,0
+MEI.US,D,20200206,000000,32.8958,33.0198,32.3739,32.6914,141229.97699557,0
+MEI.US,D,20200207,000000,32.616,32.616,31.8045,32.0941,146611.53935723,0
+MEI.US,D,20200210,000000,31.9315,32.0842,31.7389,31.9899,151247.20245918,0
+MEI.US,D,20200211,000000,32.2301,33.1934,32.2291,32.6348,115604.3055364,0
+MEI.US,D,20200212,000000,33.0981,33.1735,32.5486,33.117,158289.90263166,0
+MEI.US,D,20200213,000000,32.73,33.2321,32.356,33.1735,99059.453578302,0
+MEI.US,D,20200214,000000,33.1735,33.2897,32.7787,32.9444,144819.36518997,0
+MEI.US,D,20200218,000000,32.866,33.2133,32.74,32.99,249556.72488986,0
+MEI.US,D,20200219,000000,33.2707,33.3859,32.8759,33.2033,101423.14785402,0
+MEI.US,D,20200220,000000,32.9801,33.367,32.9444,33.0882,190736.52042935,0
+MEI.US,D,20200221,000000,32.9612,32.9612,32.48,32.8372,140592.93870889,0
+MEI.US,D,20200224,000000,31.6616,32.364,31.2757,31.9503,215714.06591015,0
+MEI.US,D,20200225,000000,32.1328,32.1328,31.0772,31.101,327676.56870958,0
+MEI.US,D,20200226,000000,31.3898,31.7389,30.6774,30.8034,154499.92801472,0
+MEI.US,D,20200227,000000,29.858,30.9662,29.477,29.9751,271774.4431097,0
+MEI.US,D,20200228,000000,29.097,29.9651,28.7597,29.5504,332825.28954557,0
+MEI.US,D,20200302,000000,29.7032,29.7032,28.3559,29.0316,243974.57610566,0
+MEI.US,D,20200303,000000,29.0583,29.7032,27.6803,28.0276,209200.55102327,0
+MEI.US,D,20200304,000000,28.3748,28.6248,27.8252,28.5861,269001.51221312,0
+MEI.US,D,20200305,000000,29.4244,30.5733,28.9919,29.1834,521295.88898053,0
+MEI.US,D,20200306,000000,28.471,29.9849,28.0176,29.1447,305627.18180916,0
+MEI.US,D,20200309,000000,27.6317,27.6317,25.1555,25.1842,423395.60317071,0
+MEI.US,D,20200310,000000,26.091,27.7766,25.4343,27.3519,240615.00552102,0
+MEI.US,D,20200311,000000,26.466,27.0355,25.8777,26.7448,328927.46192756,0
+MEI.US,D,20200312,000000,24.8866,26.6882,24.588,24.6168,468732.16655388,0
+MEI.US,D,20200313,000000,26.2914,27.1903,25.0007,26.8718,347072.97337814,0
+MEI.US,D,20200316,000000,23.0354,26.2051,23.0354,23.3548,282371.25245755,0
+MEI.US,D,20200317,000000,23.8549,26.3014,22.3697,26.0523,360275.39027512,0
+MEI.US,D,20200318,000000,24.2685,25.0493,23.335,24.963,291911.70717812,0
+MEI.US,D,20200319,000000,24.1147,25.6951,22.9758,23.459,383452.69781287,0
+MEI.US,D,20200320,000000,23.8836,25.964,22.3796,22.5255,455892.61956703,0
+MEI.US,D,20200323,000000,22.4471,22.8151,20.9729,22.2833,280854.2546388,0
+MEI.US,D,20200324,000000,23.459,24.578,22.825,24.3568,256732.47736274,0
+MEI.US,D,20200325,000000,24.21,25.3955,23.4778,24.8182,354805.12637988,0
+MEI.US,D,20200326,000000,25.0196,27.0623,24.9908,26.8331,248361.27013037,0
+MEI.US,D,20200327,000000,25.9273,26.1098,24.5969,24.8578,177107.73138795,0
+MEI.US,D,20200330,000000,24.963,25.463,24.0949,25.339,209089.67410628,0
+MEI.US,D,20200331,000000,25.3489,25.9055,25.1068,25.4719,293760.32777585,0
+MEI.US,D,20200401,000000,24.4501,26.2547,24.0949,24.5394,369186.8704848,0
+MEI.US,D,20200402,000000,24.4501,25.6951,24.3082,25.4154,208739.90783179,0
+MEI.US,D,20200403,000000,25.2328,25.5513,23.6316,24.0771,242714.61113992,0
+MEI.US,D,20200406,000000,25.0294,26.1198,24.6544,26.091,257544.90277265,0
+MEI.US,D,20200407,000000,26.7934,27.4591,25.2904,25.5801,260674.65574754,0
+MEI.US,D,20200408,000000,26.0712,26.4432,25.208,25.9839,273147.30093637,0
+MEI.US,D,20200409,000000,26.6684,28.1238,26.6565,27.7101,297281.17387611,0
+MEI.US,D,20200413,000000,27.594,27.6049,26.2914,26.8232,127107.2816876,0
+MEI.US,D,20200414,000000,27.469,28.1863,27.3153,27.6902,221321.41399366,0
+MEI.US,D,20200415,000000,26.7448,27.3519,26.3014,26.967,306794.41335342,0
+MEI.US,D,20200416,000000,26.9383,27.2865,25.5453,25.9323,263529.23237391,0
+MEI.US,D,20200417,000000,26.9581,27.4145,26.5791,27.0255,258213.18819048,0
+MEI.US,D,20200420,000000,26.3866,26.7398,26.0682,26.4164,172438.80521092,0
+MEI.US,D,20200421,000000,25.3321,25.9799,24.6465,25.4382,208862.88041244,0
+MEI.US,D,20200422,000000,25.9035,26.0612,25.4957,25.8063,150915.5796802,0
+MEI.US,D,20200423,000000,25.7865,26.5236,25.6713,26.4064,193257.4583328,0
+MEI.US,D,20200424,000000,26.474,27.1813,26.348,27.1217,137214.21665677,0
+MEI.US,D,20200427,000000,27.2389,28.9225,27.2389,28.5633,203174.89457111,0
+MEI.US,D,20200428,000000,29.2121,29.7538,28.7389,28.8738,214157.75718446,0
+MEI.US,D,20200429,000000,29.4918,29.8689,29.3292,29.6,416866.96870425,0
+MEI.US,D,20200430,000000,29.222,29.4918,28.3887,29.0474,229758.13940425,0
+MEI.US,D,20200501,000000,28.3619,28.6803,27.2389,27.6059,162120.19612751,0
+MEI.US,D,20200504,000000,27.3351,27.7319,26.9958,27.3251,224241.50879826,0
+MEI.US,D,20200505,000000,27.9264,28.3837,27.4214,27.5087,183649.46949006,0
+MEI.US,D,20200506,000000,27.6635,27.8668,26.7835,27.1913,217614.09307848,0
+MEI.US,D,20200507,000000,27.6536,27.6536,26.9293,27.2389,163403.34444861,0
+MEI.US,D,20200508,000000,27.7508,28.8639,27.7418,28.7567,182278.62760735,0
+MEI.US,D,20200511,000000,28.4968,28.4968,27.597,28.0414,225255.52860269,0
+MEI.US,D,20200512,000000,28.0216,28.0802,27.2001,27.3917,239761.25326024,0
+MEI.US,D,20200513,000000,27.1019,27.2389,25.9551,26.1555,230891.09990144,0
+MEI.US,D,20200514,000000,25.5929,26.1932,24.829,26.1744,427946.59662696,0
+MEI.US,D,20200515,000000,26.1267,27.0444,25.8936,26.5037,698937.84551396,0
+MEI.US,D,20200518,000000,27.4611,29.0197,27.4611,28.6119,379254.49454703,0
+MEI.US,D,20200519,000000,28.4284,28.5246,27.7418,27.7597,221380.88434004,0
+MEI.US,D,20200520,000000,28.2349,28.9125,28.1,28.6317,164585.69557247,0
+MEI.US,D,20200521,000000,28.5167,28.7091,28.2349,28.5345,125979.36105027,0
+MEI.US,D,20200522,000000,28.5067,28.6119,27.8768,28.5831,101075.39752348,0
+MEI.US,D,20200526,000000,29.2617,29.9483,29.1238,29.8312,310727.51999047,0
+MEI.US,D,20200527,000000,30.6824,30.9443,30.2379,30.8778,265697.38008696,0
+MEI.US,D,20200528,000000,31.108,31.108,29.6874,29.9096,164870.95164071,0
+MEI.US,D,20200529,000000,29.8312,30.6526,29.7092,30.3331,273179.5560395,0
+MEI.US,D,20200601,000000,30.4513,30.8967,30.3045,30.605,215421.75403809,0
+MEI.US,D,20200602,000000,30.8778,31.6507,30.605,31.3778,171919.69964504,0
+MEI.US,D,20200603,000000,31.8629,33.4791,31.8629,33.0436,188102.68966497,0
+MEI.US,D,20200604,000000,32.9086,34.1766,32.9086,34.1378,208299.42407977,0
+MEI.US,D,20200605,000000,35.2232,36.5745,35.2232,35.8403,243581.46703636,0
+MEI.US,D,20200608,000000,36.0427,36.1855,35.3363,36.0139,196396.28305545,0
+MEI.US,D,20200609,000000,35.2986,35.5308,34.0118,34.8243,233982.54994138,0
+MEI.US,D,20200610,000000,34.6409,34.8939,33.9821,34.2142,157151.90227461,0
+MEI.US,D,20200611,000000,32.7042,32.8819,31.4175,31.4761,192631.50773782,0
+MEI.US,D,20200612,000000,32.5604,32.9483,30.8967,31.6606,193855.18571255,0
+MEI.US,D,20200615,000000,30.7598,32.1537,30.4513,31.8729,231172.32408179,0
+MEI.US,D,20200616,000000,33.0535,33.4117,32.0624,32.3094,240129.16303023,0
+MEI.US,D,20200617,000000,32.2896,32.6944,31.6209,32.2509,141732.9550099,0
+MEI.US,D,20200618,000000,31.9413,31.9413,30.9721,31.5257,187271.11278759,0
+MEI.US,D,20200619,000000,31.4473,31.7569,30.0485,30.4999,426060.68106624,0
+MEI.US,D,20200622,000000,30.3045,30.9066,30.0048,30.7697,189116.70946939,0
+MEI.US,D,20200623,000000,31.4175,31.4175,30.4899,30.7211,117573.88277084,0
+MEI.US,D,20200624,000000,30.5197,30.5267,29.729,29.7925,269269.63275782,0
+MEI.US,D,20200625,000000,29.4432,30.0345,28.8639,29.9949,238767.39289526,0
+MEI.US,D,20200626,000000,29.724,29.724,28.6506,29.0474,495848.62856052,0
+MEI.US,D,20200629,000000,29.5802,30.7012,29.232,30.2677,255808.16706388,0
+MEI.US,D,20200630,000000,29.8312,30.5792,27.5782,30.2479,588330.05704569,0
+MEI.US,D,20200701,000000,30.0822,30.4314,27.9442,27.984,459725.93697879,0
+MEI.US,D,20200702,000000,28.7766,29.0474,28.1268,28.4571,359362.16766796,0
+MEI.US,D,20200706,000000,29.0663,29.2419,28.5445,28.8738,312405.79332483,0
+MEI.US,D,20200707,000000,28.7955,28.8143,27.7418,27.8282,386351.62520604,0
+MEI.US,D,20200708,000000,28.0414,28.0414,26.7924,27.4313,375048.22750541,0
+MEI.US,D,20200709,000000,27.22,27.4214,26.6972,26.9005,233011.87293176,0
+MEI.US,D,20200710,000000,26.8123,27.2389,26.4064,27.1417,175302.45358504,0
+MEI.US,D,20200713,000000,27.5385,27.9442,26.8222,27.3251,267814.1212294,0
+MEI.US,D,20200714,000000,27.2677,27.8866,27.0057,27.857,189733.58831662,0
+MEI.US,D,20200715,000000,28.2548,28.6506,27.964,28.3887,183543.63243294,0
+MEI.US,D,20200716,000000,28.0792,28.3887,28.0206,28.2438,164011.15154809,0
+MEI.US,D,20200717,000000,28.3788,28.6515,28.1952,28.2924,183306.75901939,0
+MEI.US,D,20200720,000000,28.3619,28.4671,27.6902,27.982,158236.48011712,0
+MEI.US,D,20200721,000000,28.1654,28.7775,28.108,28.5553,364365.7405399,0
+MEI.US,D,20200722,000000,28.4472,28.8659,28.3321,28.4284,267401.86069261,0
+MEI.US,D,20200723,000000,28.3222,28.9343,28.3222,28.6229,178478.57327068,0
+MEI.US,D,20200724,000000,28.4671,28.8461,28.0494,28.089,201994.55939121,0
+MEI.US,D,20200727,000000,28.0206,28.8262,28.0206,28.7011,249656.51411515,0
+MEI.US,D,20200728,000000,28.477,28.7677,28.1654,28.1853,223315.18255544,0
+MEI.US,D,20200729,000000,28.099,28.8361,28.0494,28.6913,206291.54391037,0
+MEI.US,D,20200730,000000,28.3619,28.4085,27.8361,28.3024,202456.21055466,0
+MEI.US,D,20200731,000000,28.3619,28.3619,26.9145,27.3877,275110.83033898,0
+MEI.US,D,20200803,000000,27.467,28.3024,27.4095,28.1853,219479.84919974,0
+MEI.US,D,20200804,000000,28.0792,28.352,27.8896,28.3421,243217.58915425,0
+MEI.US,D,20200805,000000,28.5553,29.0504,28.2538,28.7577,281497.34075732,0
+MEI.US,D,20200806,000000,28.7101,28.9721,28.477,28.6913,173125.23412425,0
+MEI.US,D,20200807,000000,28.4085,29.2647,28.3321,29.2548,280818.97561977,0
+MEI.US,D,20200810,000000,29.3996,30.5177,29.3996,30.0792,273895.21614004,0
+MEI.US,D,20200811,000000,30.5663,31.3372,30.2747,30.9066,249036.61135201,0
+MEI.US,D,20200812,000000,31.3798,31.5465,30.9166,31.1973,139381.35639784,0
+MEI.US,D,20200813,000000,30.992,31.1586,30.8084,30.8481,174723.87767278,0
+MEI.US,D,20200814,000000,30.6219,31.0306,30.479,30.7201,137048.90925327,0
+MEI.US,D,20200817,000000,30.73,31.1486,30.5127,30.5475,286610.78257426,0
+MEI.US,D,20200818,000000,30.4095,30.5663,29.4374,29.5157,204017.5591402,0
+MEI.US,D,20200819,000000,29.477,29.7726,29.1655,29.2934,163702.71212448,0
+MEI.US,D,20200820,000000,28.8361,28.9671,28.099,28.2052,181404.71590711,0
+MEI.US,D,20200821,000000,27.972,28.0692,27.594,27.7974,203101.31261712,0
+MEI.US,D,20200824,000000,28.1278,28.352,27.8262,28.352,200553.15947041,0
+MEI.US,D,20200825,000000,28.6615,28.7875,28.0018,28.2438,104065.04239419,0
+MEI.US,D,20200826,000000,28.1178,28.2726,27.5107,27.729,146557.10887071,0
+MEI.US,D,20200827,000000,27.9522,27.9522,27.1267,27.2925,155067.4162353,0
+MEI.US,D,20200828,000000,27.5157,27.8074,26.8757,27.7002,230508.07055185,0
+MEI.US,D,20200831,000000,27.5256,27.7002,27.3877,27.4968,217546.55895631,0
+MEI.US,D,20200901,000000,27.3311,28.2924,27.1952,28.2538,215537.67081494,0
+MEI.US,D,20200902,000000,28.4472,29.5554,28.224,29.477,308532.15703416,0
+MEI.US,D,20200903,000000,31.0018,31.0494,27.972,28.3123,371286.47610371,0
+MEI.US,D,20200904,000000,28.8559,29.099,28.0494,28.7677,315754.27621778,0
+MEI.US,D,20200908,000000,28.0018,28.7489,27.9522,28.0692,287332.49050665,0
+MEI.US,D,20200909,000000,28.3788,28.4383,27.5841,27.6317,181042.85396895,0
+MEI.US,D,20200910,000000,27.6704,27.8024,26.6108,26.6108,160413.69957791,0
+MEI.US,D,20200911,000000,26.5732,27.467,26.5732,27.4373,258504.49209056,0
+MEI.US,D,20200914,000000,27.6605,27.8748,27.4373,27.5454,117059.81706482,0
+MEI.US,D,20200915,000000,27.7002,27.982,27.2349,27.3599,246929.9499293,0
+MEI.US,D,20200916,000000,27.6228,27.6228,26.9472,26.9909,238922.62057904,0
+MEI.US,D,20200917,000000,26.8847,26.971,26.3798,26.8658,201958.2724002,0
+MEI.US,D,20200918,000000,26.9611,27.1565,25.9521,26.0781,473466.61090915,0
+MEI.US,D,20200921,000000,25.5047,25.5345,23.8539,24.1832,257082.24363723,0
+MEI.US,D,20200922,000000,24.1832,24.2715,23.5632,24.2129,227051.73465784,0
+MEI.US,D,20200923,000000,24.1157,24.4352,23.2804,23.3002,206351.01425675,0
+MEI.US,D,20200924,000000,25.466,26.971,24.8846,26.7289,809995.18948201,0
+MEI.US,D,20200925,000000,26.4482,26.8847,26.2537,26.5732,311619.57518621,0
+MEI.US,D,20200928,000000,26.9909,27.729,26.9909,27.467,218658.35204208,0
+MEI.US,D,20200929,000000,27.6506,27.962,27.3976,27.7874,181523.65659987,0
+MEI.US,D,20200930,000000,27.972,28.4671,27.4075,27.6803,244903.92626439,0
+MEI.US,D,20201001,000000,27.8262,28.089,27.3212,27.603,229858.93660151,0
+MEI.US,D,20201002,000000,26.0682,28.2637,26.0682,28.0692,217494.14441374,0
+MEI.US,D,20201005,000000,28.2538,28.7011,28.2339,28.3222,181087.20473575,0
+MEI.US,D,20201006,000000,28.6417,29.3232,28.352,28.7399,307324.606611,0
+MEI.US,D,20201007,000000,28.9919,29.2736,28.6417,28.6417,281883.39402281,0
+MEI.US,D,20201008,000000,28.8461,29.0018,28.6129,28.8073,152717.83356718,0
+MEI.US,D,20201009,000000,29.0693,29.353,28.8461,28.9819,154514.03962234,0
+MEI.US,D,20201012,000000,28.8659,29.477,28.8659,29.343,124286.9761083,0
+MEI.US,D,20201013,000000,29.1466,29.4234,28.9045,29.0117,147842.27313576,0
+MEI.US,D,20201014,000000,29.0504,29.3798,28.9145,29.0316,130202.76361543,0
+MEI.US,D,20201015,000000,28.6307,29.722,28.4949,29.5574,157555.09106365,0
+MEI.US,D,20201016,000000,29.5474,29.9859,29.488,29.5772,107898.35980594,0
+MEI.US,D,20201019,000000,29.6258,29.8987,29.4194,29.478,150012.43679275,0
+MEI.US,D,20201020,000000,29.478,29.9373,29.4294,29.5772,192376.49082876,0
+MEI.US,D,20201021,000000,29.7806,29.9909,29.4642,29.8203,299372.71571923,0
+MEI.US,D,20201022,000000,29.7905,31.0574,29.7518,30.8252,315577.88112257,0
+MEI.US,D,20201023,000000,30.8748,31.5951,30.8748,31.5465,298539.1228979,0
+MEI.US,D,20201026,000000,31.107,31.107,30.3511,30.7558,216644.42404085,0
+MEI.US,D,20201027,000000,30.6278,30.6278,29.7171,29.977,237411.67059212,0
+MEI.US,D,20201028,000000,29.2458,29.469,28.977,29.2062,295138.22546238,0
+MEI.US,D,20201029,000000,29.0217,29.7478,28.8549,29.469,227735.13965526,0
+MEI.US,D,20201030,000000,29.4006,30.0435,28.9532,29.9949,179207.33700686,0
+MEI.US,D,20201102,000000,30.3847,30.8252,30.3064,30.7459,153902.20063498,0
+MEI.US,D,20201103,000000,31.3024,31.8085,31.2826,31.5366,182280.64355129,0
+MEI.US,D,20201104,000000,30.9234,31.1368,30.3847,30.7062,174651.30369076,0
+MEI.US,D,20201105,000000,30.8838,32.1596,30.8838,32.0049,119851.8994289,0
+MEI.US,D,20201106,000000,32.1685,32.3164,31.5366,31.8283,124147.87597608,0
+MEI.US,D,20201109,000000,34.3522,35.1131,33.0227,33.8561,355507.68284477,0
+MEI.US,D,20201110,000000,34.2658,35.63,33.988,35.3849,227090.0375928,0
+MEI.US,D,20201111,000000,35.5635,35.63,34.5297,35.2024,169652.77067867,0
+MEI.US,D,20201112,000000,34.7718,35.1429,33.9543,34.2272,239816.69171872,0
+MEI.US,D,20201113,000000,34.4801,35.3849,34.4801,35.1726,126351.30270816,0
+MEI.US,D,20201116,000000,35.9712,36.3433,35.6598,36.2937,178250.77160488,0
+MEI.US,D,20201117,000000,35.8452,36.2589,35.3284,36.0982,174235.01126607,0
+MEI.US,D,20201118,000000,36.2937,36.3909,35.0535,35.0535,185056.59836381,0
+MEI.US,D,20201119,000000,34.9405,35.0149,33.8372,34.6647,183928.67772648,0
+MEI.US,D,20201120,000000,34.2946,34.6409,33.993,34.4305,282686.74768497,0
+MEI.US,D,20201123,000000,34.8909,35.0238,34.3343,34.7519,189024.98401989,0
+MEI.US,D,20201124,000000,35.3849,35.6111,34.5,35.5436,247336.16263425,0
+MEI.US,D,20201125,000000,35.2024,35.5436,34.2559,34.8413,185711.78014599,0
+MEI.US,D,20201127,000000,34.6359,35.0515,34.3046,34.8313,71911.744440522,0
+MEI.US,D,20201130,000000,34.7421,34.7421,33.9543,34.1388,224619.49828798,0
+MEI.US,D,20201201,000000,34.5883,34.7917,34.2024,34.5684,233866.63316453,0
+MEI.US,D,20201202,000000,34.6359,35.1131,34.246,34.8313,212585.32090722,0
+MEI.US,D,20201203,000000,36.4593,36.4693,34.2172,35.1329,318631.02822755,0
+MEI.US,D,20201204,000000,35.7858,36.6538,35.2222,36.5755,277100.56701288,0
+MEI.US,D,20201207,000000,36.3512,36.7024,36.2639,36.6151,291222.25434887,0
+MEI.US,D,20201208,000000,36.2143,37.2986,36.2143,37.0734,207081.79393688,0
+MEI.US,D,20201209,000000,37.2292,37.8037,36.6538,36.8383,201945.16876456,0
+MEI.US,D,20201210,000000,36.4981,36.9078,36.2937,36.7818,190176.08801259,0
+MEI.US,D,20201211,000000,36.3611,36.9078,36.3413,36.5269,114156.85778376,0
+MEI.US,D,20201214,000000,36.8195,36.9375,35.9812,35.9911,195296.58563335,0
+MEI.US,D,20201215,000000,36.3909,37.2888,36.1865,37.1608,212186.16400608,0
+MEI.US,D,20201216,000000,37.249,37.249,36.5159,36.7917,167289.07640295,0
+MEI.US,D,20201217,000000,37.0238,37.4038,36.7024,37.384,167822.29357645,0
+MEI.US,D,20201218,000000,37.384,37.7064,36.7421,37.0139,805439.1561659,0
+MEI.US,D,20201221,000000,36.2441,36.6439,35.8651,36.2054,228812.66169396,0
+MEI.US,D,20201222,000000,36.0397,36.6151,35.8254,36.2143,175298.42169716,0
+MEI.US,D,20201223,000000,36.5079,37.2094,36.4495,37.1122,135887.72554084,0
+MEI.US,D,20201224,000000,37.122,37.2392,36.4593,36.7719,62568.852226581,0
+MEI.US,D,20201228,000000,37.2392,37.5606,37.0288,37.249,124699.23664509,0
+MEI.US,D,20201229,000000,37.5219,37.5318,36.5079,36.9752,150119.28182185,0
+MEI.US,D,20201230,000000,37.0834,37.5318,37.0437,37.3076,131922.36380067,0
+MEI.US,D,20201231,000000,37.2688,37.5318,36.9465,37.3175,159578.09081263,0
+MEI.US,D,20210104,000000,37.7064,38.0279,36.3125,36.6439,188208.52672209,0
+MEI.US,D,20210105,000000,36.6439,37.3552,36.6439,37.1022,146014.81994946,0
+MEI.US,D,20210106,000000,37.9316,39.9594,37.6965,39.5497,310639.82642885,0
+MEI.US,D,20210107,000000,39.9009,41.3811,39.8315,41.3415,250960.82984769,0
+MEI.US,D,20210108,000000,41.4803,41.7134,39.7343,40.1826,183932.70961436,0
+MEI.US,D,20210111,000000,39.8215,40.4366,39.7154,40.3772,144511.93373832,0
+MEI.US,D,20210112,000000,40.641,41.3325,40.4892,40.9337,135732.49785706,0
+MEI.US,D,20210113,000000,40.9148,41.1143,40.0706,40.2808,124640.77427068,0
+MEI.US,D,20210114,000000,40.6509,41.0021,40.387,40.5834,151616.12020115,0
+MEI.US,D,20210115,000000,39.8107,40.0606,39.1568,39.2451,202283.84734735,0
+MEI.US,D,20210119,000000,39.5477,39.6787,38.8542,39.3047,180320.1380646,0
+MEI.US,D,20210120,000000,39.7709,40.2224,39.1608,40.1826,156933.17235655,0
+MEI.US,D,20210121,000000,40.4068,41.1311,40.271,40.8384,188311.3398633,0
+MEI.US,D,20210122,000000,40.4366,41.8097,40.2322,41.7958,179768.7773956,0
+MEI.US,D,20210125,000000,41.4635,42.1371,40.0745,40.2808,197938.48017351,0
+MEI.US,D,20210126,000000,40.516,41.3395,38.9802,39.0576,137853.27088739,0
+MEI.US,D,20210127,000000,38.1301,38.7252,37.0844,37.4256,168783.8988383,0
+MEI.US,D,20210128,000000,37.758,37.8859,36.9574,37.3572,161802.68495614,0
+MEI.US,D,20210129,000000,37.3384,37.9653,36.6637,36.8988,209445.48821261,0
+MEI.US,D,20210201,000000,37.386,37.8265,36.752,37.633,106815.79790739,0
+MEI.US,D,20210202,000000,38.2769,38.4326,37.3294,38.2679,100954.44088677,0
+MEI.US,D,20210203,000000,38.0715,38.6022,37.6419,38.3443,142176.46267783,0
+MEI.US,D,20210204,000000,38.512,39.1072,38.3155,38.4822,187037.26328994,0
+MEI.US,D,20210205,000000,39.0973,39.3414,38.1151,38.5606,185920.43034432,0
+MEI.US,D,20210208,000000,38.6956,39.39,38.4624,39.3225,160243.35231454,0
+MEI.US,D,20210209,000000,39.1856,39.9297,38.8146,39.5477,179410.94734532,0
+MEI.US,D,20210210,000000,39.8205,39.8205,38.6866,38.9614,137431.93860284,0
+MEI.US,D,20210211,000000,39.1469,39.3503,38.2967,38.9514,152122.12213138,0
+MEI.US,D,20210212,000000,38.6578,38.8542,38.4723,38.7452,98888.098342962,0
+MEI.US,D,20210216,000000,38.9902,39.5775,38.629,38.6766,177581.47821507,0
+MEI.US,D,20210217,000000,38.4326,38.7054,37.5338,38.1301,175384.09931482,0
+MEI.US,D,20210218,000000,37.7669,38.0319,37.2312,37.2808,261256.25557573,0
+MEI.US,D,20210219,000000,37.5735,38.135,37.4356,37.514,382800.5399466,0
+MEI.US,D,20210222,000000,37.3472,38.5318,37.2114,38.5318,290903.73520553,0
+MEI.US,D,20210223,000000,38.5021,38.639,37.5636,38.1399,189492.68301518,0
+MEI.US,D,20210224,000000,38.1489,39.5081,38.1489,39.1955,198190.47316666,0
+MEI.US,D,20210225,000000,39.2055,39.2055,37.9832,38.3056,136820.09961549,0
+MEI.US,D,20210226,000000,38.5219,38.765,37.6895,38.0517,168061.18293396,0
+MEI.US,D,20210301,000000,38.8632,39.5477,38.1985,39.4783,206186.71482522,0
+MEI.US,D,20210302,000000,39.4683,39.6361,39.0348,39.0676,153634.08009027,0
+MEI.US,D,20210303,000000,39.3136,39.8563,39.2352,39.39,168066.22279382,0
+MEI.US,D,20210304,000000,39.4396,40.516,38.7362,39.6737,324010.57464526,0
+MEI.US,D,20210305,000000,40.3106,41.8236,39.5279,41.6004,283858.01111712,0
+MEI.US,D,20210308,000000,41.8335,43.3872,41.4238,43.273,299228.57572715,0
+MEI.US,D,20210309,000000,43.4368,44.5518,42.8266,43.5856,358897.49258859,0
+MEI.US,D,20210310,000000,43.7393,44.8158,42.4695,44.4645,291386.5537804,0
+MEI.US,D,20210311,000000,44.8455,44.8554,43.5806,44.0925,248388.48537364,0
+MEI.US,D,20210312,000000,44.0429,45.2076,44.0429,45.1282,161987.14382712,0
+MEI.US,D,20210315,000000,45.2076,45.9011,44.3753,45.7631,160807.8166192,0
+MEI.US,D,20210316,000000,45.9507,45.9507,45.0836,45.4606,176155.19787386,0
+MEI.US,D,20210317,000000,45.148,45.6283,44.5915,44.7473,248822.92129383,0
+MEI.US,D,20210318,000000,44.6491,45.5301,43.5558,43.9367,236161.78534612,0
+MEI.US,D,20210319,000000,43.7492,44.6391,42.8514,42.9695,625632.07583535,0
+MEI.US,D,20210322,000000,43.0746,43.0746,41.5021,41.6202,236221.25569249,0
+MEI.US,D,20210323,000000,41.1609,41.7075,39.1658,39.2947,282201.91316616,0
+MEI.US,D,20210324,000000,39.8404,40.3028,39.1955,39.1955,231814.40222833,0
+MEI.US,D,20210325,000000,38.8632,40.016,38.1489,39.7333,254506.87524726,0
+MEI.US,D,20210326,000000,40.4068,40.7591,40.1529,40.6509,153322.61675074,0
+MEI.US,D,20210329,000000,40.4366,41.5408,39.8701,40.3572,270954.961896,0
+MEI.US,D,20210330,000000,40.6797,41.4833,40.3572,41.0915,153486.91618227,0
+MEI.US,D,20210331,000000,41.1411,41.5607,40.5636,41.0319,165699.50460218,0
+MEI.US,D,20210401,000000,42.2651,42.5677,41.0915,42.0002,236381.52323614,0
+MEI.US,D,20210405,000000,42.3325,43.6808,42.3325,43.6808,210605.66395305,0
+MEI.US,D,20210406,000000,43.7006,43.8088,43.2036,43.5458,236605.29301405,0
+MEI.US,D,20210407,000000,43.4664,43.7988,42.5775,42.9794,255966.41866357,0
+MEI.US,D,20210408,000000,43.0945,43.5856,42.0597,43.516,215683.82675096,0
+MEI.US,D,20210409,000000,43.5944,44.3455,43.3206,44.3455,190076.2987873,0
+MEI.US,D,20210412,000000,44.4645,44.7274,44.0627,44.6878,177168.20970631,0
+MEI.US,D,20210413,000000,44.5231,44.914,43.397,43.9754,262857.92304018,0
+MEI.US,D,20210414,000000,43.8088,44.4834,43.8088,43.9367,160655.61285133,0
+MEI.US,D,20210415,000000,44.2989,44.2989,43.4556,43.7492,316086.90696873,0
+MEI.US,D,20210416,000000,44.2205,44.5042,43.661,43.8484,335881.46056646,0
+MEI.US,D,20210419,000000,43.8484,43.907,42.7731,43.907,222706.367484,0
+MEI.US,D,20210420,000000,43.8385,44.1223,42.2313,42.5746,231055.39933297,0
+MEI.US,D,20210421,000000,42.6529,43.2909,42.398,42.8683,326400.47619228,0
+MEI.US,D,20210422,000000,42.8881,43.3375,42.3782,43.1222,219487.91297552,0
+MEI.US,D,20210423,000000,43.3762,44.0925,43.2413,43.6798,147373.56616851,0
+MEI.US,D,20210426,000000,44.1907,45.161,44.0627,44.8574,291795.79040127,0
+MEI.US,D,20210427,000000,44.897,45.1908,44.3177,44.6798,152613.00448203,0
+MEI.US,D,20210428,000000,44.661,44.788,44.3961,44.6322,126069.07055584,0
+MEI.US,D,20210429,000000,45.1114,45.1114,44.1024,44.5836,237072.99200934,0
+MEI.US,D,20210430,000000,44.1719,44.8673,43.7889,44.0231,339810.53531562,0
+MEI.US,D,20210503,000000,44.534,44.907,43.8088,44.3267,267501.6499179,0
+MEI.US,D,20210504,000000,43.9933,44.3177,43.7096,44.2007,236394.62687178,0
+MEI.US,D,20210505,000000,44.3961,44.6798,44.3365,44.4943,93071.092089142,0
+MEI.US,D,20210506,000000,44.5241,45.9547,44.4457,45.9457,170810.93047519,0
+MEI.US,D,20210507,000000,45.8277,46.4646,45.5628,46.3753,172239.22676034,0
+MEI.US,D,20210510,000000,46.405,46.5232,45.0716,45.0716,228608.04338352,0
+MEI.US,D,20210511,000000,44.1807,45.0628,43.8584,45.0528,190020.86032881,0
+MEI.US,D,20210512,000000,44.6123,44.6322,43.0439,43.1322,149643.51905079,0
+MEI.US,D,20210513,000000,43.4258,45.3465,43.2314,45.1709,192051.92385358,0
+MEI.US,D,20210514,000000,45.5429,45.7979,45.1908,45.7879,230371.99433556,0
+MEI.US,D,20210517,000000,45.415,46.3068,45.2592,46.1412,114376.59567379,0
+MEI.US,D,20210518,000000,46.16,46.2195,45.3951,45.415,116354.23668401,0
+MEI.US,D,20210519,000000,44.5836,45.5241,44.1957,45.4943,236026.71710179,0
+MEI.US,D,20210520,000000,45.3078,45.5043,44.5439,45.279,182682.82436835,0
+MEI.US,D,20210521,000000,45.5429,46.0737,45.4745,45.8465,412566.96026917,0
+MEI.US,D,20210524,000000,46.2195,46.5518,45.8177,46.4348,122730.66738262,0
+MEI.US,D,20210525,000000,46.3952,46.7285,45.7681,45.8177,160356.24517547,0
+MEI.US,D,20210526,000000,45.8961,46.533,45.4943,46.5032,143401.14862453,0
+MEI.US,D,20210527,000000,46.8366,48.2484,46.8068,47.7761,271343.03110544,0
+MEI.US,D,20210528,000000,47.8158,47.8158,46.7186,47.4041,110570.49350528,0
+MEI.US,D,20210601,000000,47.6213,48.159,47.4428,47.8852,137653.69243682,0
+MEI.US,D,20210602,000000,47.9636,47.9736,47.0221,47.2969,197124.03881966,0
+MEI.US,D,20210603,000000,47.1303,47.8654,46.5916,47.6601,143013.07941508,0
+MEI.US,D,20210604,000000,47.5916,48.288,47.3367,48.2583,131995.94575467,0
+MEI.US,D,20210607,000000,48.413,48.6393,48.04,48.2782,124808.09761812,0
+MEI.US,D,20210608,000000,48.1194,48.6631,47.915,48.6115,157026.91375001,0
+MEI.US,D,20210609,000000,48.4726,48.4726,47.8754,47.9348,137419.84293918,0
+MEI.US,D,20210610,000000,48.1094,48.2286,47.3951,47.6015,130104.99033409,0
+MEI.US,D,20210611,000000,47.8158,48.4031,47.8158,48.3535,122521.00921232,0
+MEI.US,D,20210614,000000,48.4627,48.4627,47.6402,47.7761,164050.46245502,0
+MEI.US,D,20210615,000000,47.8257,48.1194,47.4527,47.9348,117338.01732926,0
+MEI.US,D,20210616,000000,47.8158,47.9636,47.2781,47.4329,135434.13815317,0
+MEI.US,D,20210617,000000,47.3167,47.3505,45.7285,46.3456,268285.85211257,0
+MEI.US,D,20210618,000000,45.9061,46.1511,45.3316,45.5628,390730.25545497,0
+MEI.US,D,20210621,000000,45.9061,46.8267,45.9061,46.4736,107231.08236009,0
+MEI.US,D,20210622,000000,46.1511,46.797,45.9259,46.6214,143510.00959757,0
+MEI.US,D,20210623,000000,46.5032,47.0033,46.2295,46.6114,180459.23819682,0
+MEI.US,D,20210624,000000,46.787,48.288,46.5916,48.0798,240716.81069025,0
+MEI.US,D,20210625,000000,48.5519,48.7067,47.5123,47.5123,532018.69482495,0
+MEI.US,D,20210628,000000,47.4428,47.67,46.4348,47.5221,216309.77734595,0
+MEI.US,D,20210629,000000,47.5221,47.9051,46.8068,47.6888,143289.26373557,0
+MEI.US,D,20210630,000000,47.2285,48.4527,47.0906,48.2186,175189.56072412,0
+MEI.US,D,20210701,000000,48.4428,49.0599,48.3069,48.9617,115796.82818317,0
+MEI.US,D,20210702,000000,48.9051,49.1839,48.5023,48.5222,141022.33476921,0
+MEI.US,D,20210706,000000,48.3535,48.3535,46.16,46.4448,159176.91796755,0
+MEI.US,D,20210707,000000,46.3753,46.8952,45.7583,46.4348,186805.42973625,0
+MEI.US,D,20210708,000000,45.4546,46.3456,44.8673,45.7383,172911.54406606,0
+MEI.US,D,20210709,000000,46.4834,47.5271,46.0271,47.4239,147416.90896333,0
+MEI.US,D,20210712,000000,47.0519,47.9051,47.0519,47.7563,124180.13107921,0
+MEI.US,D,20210713,000000,47.2969,47.5916,46.9348,47.0033,156194.32890064,0
+MEI.US,D,20210714,000000,47.3367,47.6213,45.8079,46.4646,156079.42009577,0
+MEI.US,D,20210715,000000,45.9338,46.1689,45.2652,45.659,201308.13047788,0
+MEI.US,D,20210716,000000,46.0608,46.1352,44.155,44.2135,176456.58149366,0
+MEI.US,D,20210719,000000,43.024,44.5181,43.024,44.2135,282652.47663791,0
+MEI.US,D,20210720,000000,44.3703,45.659,44.3505,45.0776,185663.3974913,0
+MEI.US,D,20210721,000000,45.4517,46.1789,45.4517,45.7463,113002.72987515,0
+MEI.US,D,20210722,000000,45.2949,46.1005,44.2433,44.3306,85589.924108575,0
+MEI.US,D,20210723,000000,44.7542,44.8772,44.2631,44.7443,66374.954395083,0
+MEI.US,D,20210726,000000,45.0588,45.6669,44.7145,45.4318,91724.441533761,0
+MEI.US,D,20210727,000000,44.9705,44.9705,44.3217,44.4983,156064.30051618,0
+MEI.US,D,20210728,000000,44.8822,46.2969,44.4784,45.659,129616.12392738,0
+MEI.US,D,20210729,000000,45.9825,46.7096,45.6391,46.5032,104048.91484262,0
+MEI.US,D,20210730,000000,46.2483,47.1323,45.8405,47.0043,155642.96823165,0
+MEI.US,D,20210802,000000,47.1223,48.1542,46.2483,46.4249,99804.344866047,0
+MEI.US,D,20210803,000000,46.6997,47.0043,45.9041,46.8178,133021.05325079,0
+MEI.US,D,20210804,000000,46.159,46.7781,46.1055,46.2572,82432.955890422,0
+MEI.US,D,20210805,000000,46.5718,46.8466,46.1154,46.2186,130650.30317126,0
+MEI.US,D,20210806,000000,46.9458,47.4269,46.2483,47.2801,95481.153075606,0
+MEI.US,D,20210809,000000,47.0926,47.5053,46.7493,47.1025,58818.188516572,0
+MEI.US,D,20210810,000000,46.9953,47.7801,46.2572,47.5648,79255.828232817,0
+MEI.US,D,20210811,000000,47.5648,48.2732,47.1461,48.2534,70060.099926874,0
+MEI.US,D,20210812,000000,48.3406,48.5083,47.919,48.2038,107529.44206398,0
+MEI.US,D,20210813,000000,48.174,48.4587,47.8793,48.035,69115.630188557,0
+MEI.US,D,20210816,000000,48.0698,48.0698,47.0341,48.0172,96160.526185132,0
+MEI.US,D,20210817,000000,47.79,47.8347,46.0906,46.6997,127548.7734116,0
+MEI.US,D,20210818,000000,46.543,47.0241,46.0608,46.0906,130320.69633622,0
+MEI.US,D,20210819,000000,45.5598,45.8595,44.5677,45.0488,224357.4255751,0
+MEI.US,D,20210820,000000,44.9308,46.3456,44.9308,46.1888,224165.91090032,0
+MEI.US,D,20210823,000000,46.5032,46.7642,45.6391,46.0509,158275.79102405,0
+MEI.US,D,20210824,000000,46.3168,46.8277,45.9825,46.3356,152493.05581729,0
+MEI.US,D,20210825,000000,46.3356,46.7692,46.3356,46.4348,124001.72004005,0
+MEI.US,D,20210826,000000,46.2771,46.916,46.1005,46.1104,109607.88027147,0
+MEI.US,D,20210827,000000,46.1987,47.5152,46.1987,47.1709,287464.53483505,0
+MEI.US,D,20210830,000000,47.5648,47.5648,46.1551,46.2086,145943.25393941,0
+MEI.US,D,20210831,000000,46.4348,46.659,45.7165,45.7661,284853.88742604,0
+MEI.US,D,20210901,000000,45.9825,46.1501,45.0092,45.6293,200349.54913195,0
+MEI.US,D,20210902,000000,45.0092,45.4467,41.9238,42.149,330416.23653108,0
+MEI.US,D,20210903,000000,41.8642,41.8642,40.2244,40.9406,477783.75486775,0
+MEI.US,D,20210907,000000,41.2749,42.8077,40.636,41.904,433864.40007804,0
+MEI.US,D,20210908,000000,41.5696,42.7195,40.9605,42.5131,288965.40510224,0
+MEI.US,D,20210909,000000,42.4437,43.2016,42.1688,42.3563,213002.62130388,0
+MEI.US,D,20210910,000000,42.5527,43.1917,42.278,42.3176,215963.03498738,0
+MEI.US,D,20210913,000000,42.5131,42.8077,41.9922,42.3266,189713.42887717,0
+MEI.US,D,20210914,000000,42.4734,42.7005,41.5795,41.9536,361213.81218161,0
+MEI.US,D,20210915,000000,41.8841,42.1887,41.2035,42.0518,258926.83234707,0
+MEI.US,D,20210916,000000,42.1986,42.6223,41.5597,42.3365,251812.56616452,0
+MEI.US,D,20210917,000000,42.396,42.7383,41.6291,42.3464,627125.89029873,0
+MEI.US,D,20210920,000000,41.5012,42.0022,40.9704,41.9238,266411.02424356,0
+MEI.US,D,20210921,000000,42.4833,42.4833,41.1381,41.2849,280854.2546388,0
+MEI.US,D,20210922,000000,41.7472,42.4734,41.5299,42.1292,174524.2992222,0
+MEI.US,D,20210923,000000,42.4149,43.1718,42.4149,42.5031,126149.70831364,0
+MEI.US,D,20210924,000000,42.3365,42.4833,41.9436,41.9922,167820.27763251,0
+MEI.US,D,20210927,000000,42.0418,43.0528,42.022,42.523,184346.9860951,0
+MEI.US,D,20210928,000000,42.7005,42.7979,42.1589,42.4535,170803.87467137,0
+MEI.US,D,20210929,000000,42.4437,42.8673,41.8841,42.3861,165440.45580522,0
+MEI.US,D,20210930,000000,42.7005,42.8573,41.3235,41.3235,146440.18412189,0
+MEI.US,D,20211001,000000,41.521,42.1292,40.892,41.6778,188741.74389559,0
+MEI.US,D,20211004,000000,41.7174,42.5925,41.7174,42.4059,245272.84400636,0
+MEI.US,D,20211005,000000,42.6421,43.0627,42.2174,42.6123,172902.4723183,0
+MEI.US,D,20211006,000000,42.1986,42.3861,41.1033,41.6678,233480.57989902,0
+MEI.US,D,20211007,000000,42.2284,42.7095,42.0884,42.268,211468.48796159,0
+MEI.US,D,20211008,000000,42.1014,42.5825,41.9634,42.3077,99566.463480515,0
+MEI.US,D,20211011,000000,42.4248,42.5975,41.7968,41.8841,109795.36305837,0
+MEI.US,D,20211012,000000,41.8444,42.022,41.2651,41.3633,99382.004609531,0
+MEI.US,D,20211013,000000,41.3335,41.4625,40.8087,41.3732,135847.40666193,0
+MEI.US,D,20211014,000000,41.6788,41.9853,41.3533,41.7878,150974.0420546,0
+MEI.US,D,20211015,000000,42.5468,42.5468,41.5805,41.7382,188486.72698653,0
+MEI.US,D,20211018,000000,41.4823,41.5111,40.5557,40.5944,254376.8468628,0
+MEI.US,D,20211019,000000,40.7521,41.0875,40.259,40.8216,108459.80019468,0
+MEI.US,D,20211020,000000,40.9397,41.7184,40.9198,41.5111,122504.88166076,0
+MEI.US,D,20211021,000000,41.6004,42.5667,41.5805,42.5567,161777.48565683,0
+MEI.US,D,20211022,000000,42.3791,43.0399,41.7928,41.7978,108804.5266093,0
+MEI.US,D,20211025,000000,41.7581,42.3196,41.7382,42.1133,101835.40839081,0
+MEI.US,D,20211026,000000,42.1133,42.1133,41.0677,41.4426,224340.29005157,0
+MEI.US,D,20211027,000000,41.0973,41.7284,40.4466,40.4862,190055.13137588,0
+MEI.US,D,20211028,000000,40.6926,41.768,40.6926,41.7184,137443.02629455,0
+MEI.US,D,20211029,000000,41.8364,42.152,41.2155,41.4823,129097.0183615,0
+MEI.US,D,20211101,000000,41.5607,43.2066,41.3335,43.1183,197864.89821951,0
+MEI.US,D,20211102,000000,43.2869,43.7195,42.9615,43.6124,147104.43765183,0
+MEI.US,D,20211103,000000,43.7393,45.2681,43.4139,45.1402,190842.35748647,0
+MEI.US,D,20211104,000000,45.278,45.7909,44.529,45.1699,197033.32134213,0
+MEI.US,D,20211105,000000,45.7413,46.7672,45.5637,46.4616,150328.93999214,0
+MEI.US,D,20211108,000000,46.796,47.4963,46.412,46.6878,129532.46225366,0
+MEI.US,D,20211109,000000,46.5996,47.0916,46.3039,46.54,118211.92902949,0
+MEI.US,D,20211110,000000,46.1699,47.0876,46.1699,46.3723,128474.09168244,0
+MEI.US,D,20211111,000000,46.4318,47.4071,46.284,47.29,122322.43873372,0
+MEI.US,D,20211112,000000,47.665,47.8118,46.8058,47.043,206875.1596825,0
+MEI.US,D,20211115,000000,47.5459,47.7126,46.4418,46.8952,177105.71544401,0
+MEI.US,D,20211116,000000,47.0132,47.3585,46.54,46.7572,217207.88037352,0
+MEI.US,D,20211117,000000,46.7572,47.1709,46.2543,47.1015,165196.52658785,0
+MEI.US,D,20211118,000000,47.2999,47.2999,46.3922,46.5003,165421.30433774,0
+MEI.US,D,20211119,000000,46.3426,47.4269,46.3237,46.7275,419662.07498424,0
+MEI.US,D,20211122,000000,46.8356,48.3535,46.794,47.792,141084.82903151,0
+MEI.US,D,20211123,000000,47.5857,47.9904,47.2107,47.6739,161346.07365256,0
+MEI.US,D,20211124,000000,47.3981,47.9508,47.2603,47.6055,102456.31912594,0
+MEI.US,D,20211126,000000,46.1749,46.6292,45.0508,45.3465,104268.65273265,0
+MEI.US,D,20211129,000000,45.9785,45.9785,44.6471,44.8742,138140.54289958,0
+MEI.US,D,20211130,000000,44.4893,44.8544,43.3842,43.8484,263221.80092227,0
+MEI.US,D,20211201,000000,44.5092,45.4358,44.1143,44.1937,169074.19476641,0
+MEI.US,D,20211202,000000,41.4029,44.2037,40.636,43.5032,214690.97435797,0
+MEI.US,D,20211203,000000,43.4338,45.3564,43.4338,44.5985,177103.69950007,0
+MEI.US,D,20211206,000000,44.9824,45.6133,44.5489,44.8842,163032.4107627,0
+MEI.US,D,20211207,000000,45.0112,45.6629,44.6272,44.785,168042.03146648,0
+MEI.US,D,20211208,000000,44.9428,44.9428,44.4001,44.4794,116640.50072423,0
+MEI.US,D,20211209,000000,43.7988,43.7988,42.8425,42.902,121957.55287964,0
+MEI.US,D,20211210,000000,43.277,43.5974,42.8623,42.9813,166151.0760459,0
+MEI.US,D,20211213,000000,43.0885,43.0885,42.1133,42.3395,176400.1350632,0
+MEI.US,D,20211214,000000,42.1718,43.4834,41.9268,42.9516,327242.13278939,0
+MEI.US,D,20211215,000000,42.9714,44.0747,42.4575,44.0251,234098.46671822,0
+MEI.US,D,20211216,000000,44.4001,44.7949,43.9179,44.3019,281148.5824548,0
+MEI.US,D,20211217,000000,44.0647,44.8246,43.6798,44.154,665441.92889281,0
+MEI.US,D,20211220,000000,43.6897,43.9953,42.7531,43.9377,216923.63227725,0
+MEI.US,D,20211221,000000,44.4001,45.1898,43.9953,45.15,161630.32174883,0
+MEI.US,D,20211222,000000,45.021,46.1461,44.8346,46.1065,148533.74190896,0
+MEI.US,D,20211223,000000,46.4318,47.0827,45.7215,46.7672,152349.92379718,0
+MEI.US,D,20211227,000000,46.7275,48.0578,46.412,47.921,182196.98187757,0
+MEI.US,D,20211228,000000,47.6739,48.3982,47.6739,48.2166,123891.85109505,0
+MEI.US,D,20211229,000000,48.2563,49.0341,48.0282,48.9755,116541.71947091,0
+MEI.US,D,20211230,000000,49.0639,49.2226,47.6353,47.6938,193832.00235718,0
+MEI.US,D,20211231,000000,47.6353,48.6749,47.6154,48.4825,129846.9495091,0
+MEI.US,D,20220103,000000,48.7186,49.2424,47.7424,48.0192,156426.16245435,0
+MEI.US,D,20220104,000000,48.3436,48.8079,48.0282,48.3059,181090.22865166,0
+MEI.US,D,20220105,000000,48.423,48.5718,47.1511,47.2503,133908.06858667,0
+MEI.US,D,20220106,000000,47.29,48.1868,46.6978,47.7126,137843.19116766,0
+MEI.US,D,20220107,000000,47.4963,47.8118,46.5003,46.5896,200382.81220705,0
+MEI.US,D,20220110,000000,46.4517,47.1114,45.9289,47.0916,178762.82136695,0
+MEI.US,D,20220111,000000,46.7761,47.3297,46.1551,47.1313,268329.19490739,0
+MEI.US,D,20220112,000000,47.2305,47.5807,46.4804,46.8356,172763.37218609,0
+MEI.US,D,20220113,000000,46.9745,48.2504,46.4606,47.7652,118166.57029073,0
+MEI.US,D,20220114,000000,47.7156,48.7245,47.1025,48.4676,196303.54963397,0
+MEI.US,D,20220118,000000,48.1908,48.2602,47.0787,47.9934,362285.28638847,0
+MEI.US,D,20220119,000000,48.0034,48.2801,45.3028,45.3723,176019.12165756,0
+MEI.US,D,20220120,000000,45.4814,45.7185,44.2989,44.7492,292000.40871171,0
+MEI.US,D,20220121,000000,44.5717,46.1193,44.4427,44.4427,235087.28722333,0
+MEI.US,D,20220124,000000,43.9387,45.4517,43.6024,45.3028,210218.60271558,0
+MEI.US,D,20220125,000000,44.6798,44.6798,43.1173,43.6222,228085.91390172,0
+MEI.US,D,20220126,000000,44.3831,45.2433,43.0478,43.4238,281551.77124383,0
+MEI.US,D,20220127,000000,43.6124,44.2503,41.6936,42.0101,233091.5027176,0
+MEI.US,D,20220128,000000,42.2075,42.5041,41.0607,42.267,216690.79075158,0
+MEI.US,D,20220131,000000,41.9804,43.5726,41.6242,43.5428,278841.33460954,0
+MEI.US,D,20220201,000000,43.662,43.7304,42.6233,43.6124,153368.98346148,0
+MEI.US,D,20220202,000000,43.523,44.0568,43.2264,44.0369,160197.99357578,0
+MEI.US,D,20220203,000000,43.6421,44.5221,43.2958,43.6421,142985.86417183,0
+MEI.US,D,20220204,000000,43.2264,43.7502,42.7413,43.6024,146459.33558937,0
+MEI.US,D,20220207,000000,43.4238,43.9873,43.027,43.3157,93910.73274231,0
+MEI.US,D,20220208,000000,43.533,44.2601,43.4536,44.027,94567.930468439,0
+MEI.US,D,20220209,000000,44.4229,44.6996,43.9288,44.403,135218.43215104,0
+MEI.US,D,20220210,000000,43.8296,45.3425,43.8296,44.779,240471.87350091,0
+MEI.US,D,20220211,000000,44.6104,45.0062,43.9189,44.2939,120315.56653629,0
+MEI.US,D,20220214,000000,44.5221,44.8386,44.1163,44.5221,176616.8490373,0
+MEI.US,D,20220215,000000,44.9864,46.3763,44.7294,46.163,202294.93503905,0
+MEI.US,D,20220216,000000,46.0251,47.1223,45.9557,47.0638,147928.9587254,0
+MEI.US,D,20220217,000000,46.6184,47.1719,46.1045,47.0539,147970.28557628,0
+MEI.US,D,20220218,000000,46.7672,47.3407,45.7383,46.7176,477598.28802479,0
+MEI.US,D,20220222,000000,46.3912,46.4696,45.283,45.6094,164042.39867923,0
+MEI.US,D,20220223,000000,45.9358,46.0945,44.908,44.9864,138870.31460773,0
+MEI.US,D,20220224,000000,44.1361,44.7096,43.5032,44.5717,163707.75198434,0
+MEI.US,D,20220225,000000,44.7492,45.7285,44.7096,45.5697,123988.61640441,0
+MEI.US,D,20220228,000000,45.0558,45.5995,44.8386,45.1352,184163.53519608,0
+MEI.US,D,20220301,000000,44.9864,45.0955,43.1123,43.5628,191391.70221153,0
+MEI.US,D,20220302,000000,43.9873,45.0558,43.5428,44.7394,168668.99003342,0
+MEI.US,D,20220303,000000,45.7583,45.7583,42.396,43.1966,225050.91029225,0
+MEI.US,D,20220304,000000,42.8603,42.8603,41.7978,42.3464,168270.84110425,0
+MEI.US,D,20220307,000000,42.3762,43.1173,41.6638,41.8514,235681.99068716,0
+MEI.US,D,20220308,000000,42.0696,42.5935,41.2184,41.2581,133261.95855225,0
+MEI.US,D,20220309,000000,42.02,42.4347,41.8712,42.1182,162925.56573361,0
+MEI.US,D,20220310,000000,41.3275,42.3464,41.0805,42.2571,133498.8319658,0
+MEI.US,D,20220311,000000,42.4059,43.2165,42.1579,42.9595,189230.6103023,0
+MEI.US,D,20220314,000000,43.0091,43.1074,41.5845,41.7432,233907.9600154,0
+MEI.US,D,20220315,000000,42.0894,42.2274,40.9416,41.4367,213398.7542891,0
+MEI.US,D,20220316,000000,41.654,42.4059,41.3176,42.3167,217561.67853591,0
+MEI.US,D,20220317,000000,42.1093,42.277,41.7532,42.0894,144231.71752994,0
+MEI.US,D,20220318,000000,41.6043,43.0191,40.4674,42.6233,1086821.5881184,0
+MEI.US,D,20220321,000000,42.7711,43.2165,41.9902,42.3464,155854.64234589,0
+MEI.US,D,20220322,000000,42.524,43.0577,41.8712,42.1381,128895.42396698,0
+MEI.US,D,20220323,000000,41.8216,41.8266,41.1797,41.3375,127626.38725349,0
+MEI.US,D,20220324,000000,41.525,42.0894,41.0607,42.0796,148857.30091216,0
+MEI.US,D,20220325,000000,42.2274,42.6033,41.6738,41.9506,100992.74382173,0
+MEI.US,D,20220328,000000,41.7333,42.0101,41.3474,41.9406,146226.4940637,0
+MEI.US,D,20220329,000000,42.5537,43.2661,42.3464,43.0191,190134.76116172,0
+MEI.US,D,20220330,000000,42.8107,43.0091,42.3911,42.5935,188542.16544502,0
+MEI.US,D,20220331,000000,42.3167,42.8107,42.3167,42.7711,248607.21529169,0
+MEI.US,D,20220401,000000,42.8207,43.286,41.9108,42.524,283411.47953327,0
+MEI.US,D,20220404,000000,42.5339,42.9695,42.1877,42.7025,241823.56391615,0
+MEI.US,D,20220405,000000,42.5339,42.8901,41.8514,42.277,345490.45738117,0
+MEI.US,D,20220406,000000,41.7829,42.4159,41.644,42.3266,268418.90441295,0
+MEI.US,D,20220407,000000,42.02,42.9297,41.8812,42.6927,758989.79172498,0
+MEI.US,D,20220408,000000,42.5041,43.6421,42.4744,43.0191,241836.6675518,0
+MEI.US,D,20220411,000000,42.7909,43.3405,42.6827,43.0191,296646.15153338,0
+MEI.US,D,20220412,000000,43.5726,44.2751,43.4536,43.5132,182446.95892677,0
+MEI.US,D,20220413,000000,43.5826,44.0191,43.523,43.652,120641.14148343,0
+MEI.US,D,20220414,000000,43.533,44.4159,43.533,44.3663,194229.14331438,0
+MEI.US,D,20220418,000000,44.3365,45.2294,44.1233,44.8326,120427.45142525,0
+MEI.US,D,20220419,000000,45.021,45.6957,45.0012,45.4179,119058.62548647,0
+MEI.US,D,20220420,000000,45.8743,46.6282,45.6858,45.7354,156374.75588374,0
+MEI.US,D,20220421,000000,46.2116,46.5688,45.8843,46.1322,257248.55901271,0
+MEI.US,D,20220422,000000,45.8843,46.3505,45.0508,45.1898,220061.44902792,0
+MEI.US,D,20220425,000000,44.9616,45.2493,44.0885,45.1104,299779.93639616,0
+MEI.US,D,20220426,000000,44.6342,45.041,43.7116,43.8802,321275.94668362,0
+MEI.US,D,20220427,000000,43.662,43.9496,41.9704,42.3623,229954.69393891,0
+MEI.US,D,20220428,000000,42.7591,44.9218,42.6401,44.7235,172739.18085874,0
+MEI.US,D,20220429,000000,44.2175,45.2741,44.1282,44.2571,163206.78991396,0
+MEI.US,D,20220502,000000,44.0587,44.6441,42.8881,43.8703,159131.55922877,0
+MEI.US,D,20220503,000000,43.9099,44.6044,43.6322,44.3564,115148.70220479,0
+MEI.US,D,20220504,000000,44.5052,45.4874,43.8008,45.3485,122172.2509098,0
+MEI.US,D,20220505,000000,44.8128,45.031,43.3346,43.9199,169127.61728096,0
+MEI.US,D,20220506,000000,43.8306,44.1679,43.3048,43.9496,134654.97581836,0
+MEI.US,D,20220509,000000,43.5628,44.4357,43.1014,43.523,148873.42846372,0
+MEI.US,D,20220510,000000,43.9397,44.1381,42.6301,43.5428,106905.50741295,0
+MEI.US,D,20220511,000000,43.7314,44.8524,42.7889,42.8782,152144.29751478,0
+MEI.US,D,20220512,000000,42.9774,43.3842,42.3425,43.285,118719.94690368,0
+MEI.US,D,20220513,000000,43.662,44.3861,43.2056,44.1679,130042.49607179,0
+MEI.US,D,20220516,000000,44.2571,44.6143,43.5428,44.2671,95576.910413002,0
+MEI.US,D,20220517,000000,44.7532,46.0033,44.7532,45.9933,122215.59370462,0
+MEI.US,D,20220518,000000,45.5171,45.8445,44.2175,44.4556,195757.22882483,0
+MEI.US,D,20220519,000000,44.3365,44.4655,42.4913,43.3643,199999.78285746,0
+MEI.US,D,20220520,000000,43.7016,43.7016,41.638,42.2829,193638.47173843,0
+MEI.US,D,20220523,000000,42.5111,43.2899,41.9258,42.6103,268777.7424352,0
+MEI.US,D,20220524,000000,42.154,42.2532,41.0031,41.9356,167841.44504393,0
+MEI.US,D,20220525,000000,41.6083,42.7244,41.3801,42.5012,207412.40874389,0
+MEI.US,D,20220526,000000,42.6599,43.9248,42.6401,43.8207,188977.60933718,0
+MEI.US,D,20220527,000000,44.1779,45.4378,44.1779,44.9814,133227.68750518,0
+MEI.US,D,20220531,000000,44.7632,44.8128,43.9595,44.6937,253179.37615936,0
+MEI.US,D,20220601,000000,44.9318,44.9318,43.1163,44.0985,172301.72102264,0
+MEI.US,D,20220602,000000,44.3465,44.8922,43.8207,44.8128,123040.1147782,0
+MEI.US,D,20220603,000000,44.535,44.8425,43.647,43.9893,123017.9393948,0
+MEI.US,D,20220606,000000,44.4556,45.279,44.3167,45.1798,135820.19141868,0
+MEI.US,D,20220607,000000,44.8326,45.7949,44.7632,45.7851,120283.31143317,0
+MEI.US,D,20220608,000000,45.5866,45.5866,44.8922,45.2294,76870.966545667,0
+MEI.US,D,20220609,000000,44.9218,45.5122,44.7136,44.7731,76341.781260058,0
+MEI.US,D,20220610,000000,44.3663,44.7731,43.662,43.9695,79113.704184682,0
+MEI.US,D,20220613,000000,42.9675,43.285,41.8116,41.9754,164907.23863172,0
+MEI.US,D,20220614,000000,42.1242,42.4268,41.5289,42.0746,120532.2805104,0
+MEI.US,D,20220615,000000,37.7094,40.0606,37.7094,39.2571,670506.98805508,0
+MEI.US,D,20220616,000000,38.4336,38.6816,35.9732,36.4791,390503.46176114,0
+MEI.US,D,20220617,000000,37.1439,37.9475,36.6081,37.3919,536222.94592263,0
+MEI.US,D,20220621,000000,38.1261,38.3344,37.1042,37.9475,196389.22725164,0
+MEI.US,D,20220622,000000,37.7887,38.0863,37.3522,37.7788,175150.24981719,0
+MEI.US,D,20220623,000000,37.9277,38.2253,36.1121,36.7371,166169.21954141,0
+MEI.US,D,20220624,000000,36.9752,38.0367,36.9752,37.7292,404272.35890673,0
+MEI.US,D,20220627,000000,37.9673,38.5824,37.5804,38.2055,271272.47306736,0
+MEI.US,D,20220628,000000,38.2451,38.5725,37.4018,37.4713,272750.15997918,0
+MEI.US,D,20220629,000000,37.4713,37.6717,36.1816,36.628,289456.28745289,0
+MEI.US,D,20220630,000000,36.1419,37.0943,35.9832,36.7471,245586.32328983,0
+MEI.US,D,20220701,000000,36.3006,37.1538,35.884,36.4197,286336.61419772,0
+MEI.US,D,20220705,000000,35.8244,36.1121,34.6835,35.9236,298206.49214695,0
+MEI.US,D,20220706,000000,35.7054,35.75,35.2192,35.5664,300103.49539936,0
+MEI.US,D,20220707,000000,36.003,36.2361,35.5168,35.755,204675.7648383,0
+MEI.US,D,20220708,000000,35.9038,35.9038,35.1399,35.6458,162208.89766109,0
+MEI.US,D,20220711,000000,35.3184,35.378,34.495,34.6339,114903.76501545,0
+MEI.US,D,20220712,000000,34.5049,35.2986,34.3958,34.495,132048.36029724,0
+MEI.US,D,20220713,000000,34.1378,34.6835,33.8402,34.5645,164317.57502776,0
+MEI.US,D,20220714,000000,34.176,34.7039,33.7775,34.3553,122684.23529076,0
+MEI.US,D,20220715,000000,34.9131,35.2916,34.3752,35.1721,186507.54509294,0
+MEI.US,D,20220718,000000,35.5506,35.9291,34.943,35.0924,127206.90195731,0
+MEI.US,D,20220719,000000,35.5406,37.234,35.5406,37.0846,184205.55293614,0
+MEI.US,D,20220720,000000,36.965,37.8914,36.7658,37.7918,205914.35293555,0
+MEI.US,D,20220721,000000,37.5229,38.4193,37.1045,38.3994,162896.31372104,0
+MEI.US,D,20220722,000000,38.2799,38.9473,37.8814,38.1703,162155.41960341,0
+MEI.US,D,20220725,000000,38.3895,38.4592,38.0707,38.4193,118619.3568595,0
+MEI.US,D,20220726,000000,38.1404,38.748,38.1205,38.5887,144117.96078037,0
+MEI.US,D,20220727,000000,38.7381,39.3258,38.2799,39.0568,108170.54117351,0
+MEI.US,D,20220728,000000,39.1764,40.2422,39.1166,40.1326,98240.75293849,0
+MEI.US,D,20220729,000000,40.0928,41.1387,40.0928,41.0789,139419.60783933,0
+MEI.US,D,20220801,000000,40.551,41.5072,40.551,41.318,129687.59215332,0
+MEI.US,D,20220802,000000,41.3379,41.7164,40.9096,40.9893,67913.286272653,0
+MEI.US,D,20220803,000000,41.1785,41.3678,40.7203,41.1188,246473.78822855,0
+MEI.US,D,20220804,000000,41.2682,41.8408,40.8712,41.3678,84211.952938874,0
+MEI.US,D,20220805,000000,41.0191,41.298,40.8797,40.9893,79331.890193909,0
+MEI.US,D,20220808,000000,41.318,41.6965,41.1785,41.3279,116804.26666347,0
+MEI.US,D,20220809,000000,40.9395,41.1088,40.4514,40.7303,147738.10195674,0
+MEI.US,D,20220810,000000,41.298,41.8857,41.298,41.4773,123104.87842801,0
+MEI.US,D,20220811,000000,41.9156,42.334,41.6566,41.9953,165015.59215235,0
+MEI.US,D,20220812,000000,42.3738,42.7623,42.2443,42.7424,144131.01176076,0
+MEI.US,D,20220815,000000,42.3938,43.2404,42.3938,42.9715,100037.77254628,0
+MEI.US,D,20220816,000000,43.0412,43.5193,43.0412,43.4396,110743.59215383,0
+MEI.US,D,20220817,000000,42.9814,42.9814,42.2045,42.6129,106285.17646768,0
+MEI.US,D,20220818,000000,42.6129,43.0362,42.6129,42.9914,176399.05881871,0
+MEI.US,D,20220819,000000,42.7822,42.8221,42.1148,42.5232,100046.8078404,0
+MEI.US,D,20220822,000000,42.065,42.065,41.0988,41.1885,71282.447056874,0
+MEI.US,D,20220823,000000,41.0988,41.6965,41.0988,41.2781,117184.75293797,0
+MEI.US,D,20220824,000000,41.2582,41.5371,40.9693,41.1486,64645.52156686,0
+MEI.US,D,20220825,000000,41.2482,42.2344,41.2482,42.2344,164740.51764255,0
+MEI.US,D,20220826,000000,42.2244,42.3539,40.0729,40.0928,140477.74117263,0
+MEI.US,D,20220829,000000,40.023,40.8747,39.4354,40.4613,125578.54117304,0
+MEI.US,D,20220830,000000,40.4215,40.7203,40.1376,40.5908,130756.76862388,0
+MEI.US,D,20220831,000000,40.6805,40.81,40.1525,40.302,231263.3725427,0
+MEI.US,D,20220901,000000,40.9793,40.9793,38.7182,39.2063,151188.58038802,0
+MEI.US,D,20220902,000000,39.8438,40.5111,38.9971,39.1764,115803.35685958,0
+MEI.US,D,20220906,000000,38.9473,38.9473,37.9412,38.3297,138332.36078053,0
+MEI.US,D,20220907,000000,38.3895,39.3756,38.0906,39.2162,168581.52156402,0
+MEI.US,D,20220908,000000,38.7381,38.8377,38.3994,38.8178,107867.3568598,0
+MEI.US,D,20220909,000000,39.2461,39.8039,39.0768,39.7242,85594.352938836,0
+MEI.US,D,20220912,000000,40.0729,40.3518,39.7939,40.282,76357.270586147,0
+MEI.US,D,20220913,000000,39.3457,39.6794,38.4393,38.6285,119679.49803594,0
+MEI.US,D,20220914,000000,38.6484,38.8178,37.8407,38.26,101425.19215409,0
+MEI.US,D,20220915,000000,37.9313,38.6783,37.7121,37.8316,134415.05881985,0
+MEI.US,D,20220916,000000,37.473,37.473,36.8355,37.3535,304961.25489362,0
+MEI.US,D,20220919,000000,37.4033,38.7879,37.4033,38.6883,152055.96862329,0
+MEI.US,D,20220920,000000,38.25,38.3596,37.8018,38.26,145383.90587838,0
+MEI.US,D,20220921,000000,38.7182,39.1066,38.0408,38.0408,129086.24313373,0
+MEI.US,D,20220922,000000,37.6424,37.9412,37.0846,37.2041,151137.38038802,0
+MEI.US,D,20220923,000000,36.7957,36.7957,35.5655,36.6064,271400.15685532,0
+MEI.US,D,20220926,000000,36.726,37.5527,36.6064,36.9053,239642.10195423,0
+MEI.US,D,20220927,000000,37.2738,37.6922,36.7061,37.0248,161334.21176029,0
+MEI.US,D,20220928,000000,37.1045,38.5986,36.7459,38.2301,173768.78430897,0
+MEI.US,D,20220929,000000,37.6922,37.6922,36.7359,37.493,132480.50195716,0
+MEI.US,D,20220930,000000,37.2738,38.24,36.9949,37.0049,210888.78430796,0
+MEI.US,D,20221003,000000,37.473,38.0906,37.0348,37.0846,120668.36078101,0
+MEI.US,D,20221004,000000,37.6723,38.4144,37.6723,37.9412,181710.80783817,0
+MEI.US,D,20221005,000000,37.5527,37.742,36.8654,37.2938,161624.34509362,0
+MEI.US,D,20221006,000000,37.3137,37.3137,36.8555,37.0348,122635.0431339,0
+MEI.US,D,20221007,000000,36.4969,36.5168,35.4878,35.8793,146677.9607803,0
+MEI.US,D,20221010,000000,36.208,36.5666,35.8395,36.1482,110778.72940874,0
+MEI.US,D,20221011,000000,36.0586,36.4072,35.6402,35.8693,122986.41568291,0
+MEI.US,D,20221012,000000,35.9689,36.1682,35.5406,35.7,108893.3647029,0
+MEI.US,D,20221013,000000,34.98,36.53,34.77,36.36,249184,0
+MEI.US,D,20221014,000000,36.79,36.79,35.535,35.78,113967,0
+MEI.US,D,20221017,000000,36.57,37.58,36.535,37.44,171950,0
+MEI.US,D,20221018,000000,38.27,38.62,37.81,38.23,151238,0
+MEI.US,D,20221019,000000,37.74,38.075,36.94,37.43,121973,0
+MEI.US,D,20221020,000000,37.34,37.94,37.015,37.12,97746,0
+MEI.US,D,20221021,000000,37.45,38.765,37.2,38.56,98094,0
+MEI.US,D,20221024,000000,38.83,39.47,38.55,39.23,85705,0
+MEI.US,D,20221025,000000,39.36,40.29,38.5275,40.07,98893,0
+MEI.US,D,20221026,000000,40.19,40.65,39.53,39.93,79546,0
+MEI.US,D,20221027,000000,40.3,40.97,39.89,40.21,102795,0
+MEI.US,D,20221028,000000,40.4,41.35,40.12,40.94,142860,0
+MEI.US,D,20221031,000000,40.92,41.48,40.45,41.23,137307,0
+MEI.US,D,20221101,000000,41.56,42.06,41.28,42.05,93963,0
+MEI.US,D,20221102,000000,42.14,42.75,41.33,41.34,148823,0
+MEI.US,D,20221103,000000,40.85,41.31,40.2,41.18,81301,0
+MEI.US,D,20221104,000000,41.62,42.8,41.62,42.7,82181,0
+MEI.US,D,20221107,000000,43,43.76,42.39,43.39,99261,0
+MEI.US,D,20221108,000000,43.75,44.38,43.525,43.9,93623,0
+MEI.US,D,20221109,000000,43.68,44.02,43.14,43.2,61819,0
+MEI.US,D,20221110,000000,45,45.49,44.8,45.26,108623,0
+MEI.US,D,20221111,000000,45.67,46.27,45.345,45.94,83741,0
+MEI.US,D,20221114,000000,45.48,46.14,45.03,45.51,91043,0
+MEI.US,D,20221115,000000,46.18,46.71,45.43,45.87,101120,0
+MEI.US,D,20221116,000000,45.59,45.59,44.66,44.74,131166,0
+MEI.US,D,20221117,000000,44.03,44.63,43.74,44.33,203732,0
+MEI.US,D,20221118,000000,45.14,45.45,43.95,44.13,307594,0
+MEI.US,D,20221121,000000,44.03,44.21,43.6,43.72,169156,0
+MEI.US,D,20221122,000000,44.57,45.585,44.06,45.5,245526,0
+MEI.US,D,20221123,000000,45.34,45.6506,44.91,45.34,106321,0
+MEI.US,D,20221125,000000,45.21,45.95,45.1706,45.62,73103,0
+MEI.US,D,20221128,000000,45.26,45.26,44.2,44.4,109771,0
+MEI.US,D,20221129,000000,44.12,44.93,43.89,44,260484,0
+MEI.US,D,20221130,000000,44.31,45.68,43.42,45.68,327264,0
+MEI.US,D,20221201,000000,46.5,49.42,46.195,48.97,147032,0
+MEI.US,D,20221202,000000,48.73,50.39,48.51,50.23,132009,0
+MEI.US,D,20221205,000000,50.12,50.12,48.715,48.84,142569,0
+MEI.US,D,20221206,000000,48.88,48.89,47.68,48.17,149489,0
+MEI.US,D,20221207,000000,48.04,48.24,46.8,46.91,225600,0
+MEI.US,D,20221208,000000,47.02,47.105,46.47,46.71,157215,0
+MEI.US,D,20221209,000000,46.43,47,46.28,46.85,125248,0
+MEI.US,D,20221212,000000,46.57,47.43,46.48,47.2,93846,0
+MEI.US,D,20221213,000000,48.43,48.71,47.21,47.25,125858,0
+MEI.US,D,20221214,000000,47.5,47.71,46.16,46.38,122524,0
+MEI.US,D,20221215,000000,45.96,45.96,44.48,44.62,133229,0
+MEI.US,D,20221216,000000,43.92,44.5497,43.76,44.11,449225,0
+MEI.US,D,20221219,000000,44.16,44.34,43.68,44.03,354871,0
+MEI.US,D,20221220,000000,44.27,45.325,43.98,44.41,114569,0
+MEI.US,D,20221221,000000,44.65,45.22,44.65,44.93,97581,0
+MEI.US,D,20221222,000000,44.48,44.48,43.26,43.99,99286,0
+MEI.US,D,20221223,000000,43.95,44.59,43.78,44.27,83019,0
+MEI.US,D,20221227,000000,44.51,45.39,43.81,44.87,201174,0
+MEI.US,D,20221228,000000,45.13,45.44,43.59,43.62,73723,0
+MEI.US,D,20221229,000000,44.2,44.99,44.045,44.82,99198,0
+MEI.US,D,20221230,000000,44.58,44.78,44.105,44.37,125438,0
+MEI.US,D,20230103,000000,44.88,45.255,44.55,44.92,149574,0
+MEI.US,D,20230104,000000,45.43,45.55,44.26,44.67,126243,0
+MEI.US,D,20230105,000000,44.47,45.165,44.4,45,79511,0
+MEI.US,D,20230106,000000,45.59,46.51,45.45,46.26,112990,0
+MEI.US,D,20230109,000000,46.52,47.59,46.47,46.73,116357,0
+MEI.US,D,20230110,000000,46.56,47.22,46.36,46.99,86568,0
+MEI.US,D,20230111,000000,46.94,47.73,46.72,46.77,85776,0
+MEI.US,D,20230112,000000,46.79,46.89,46.36,46.74,94186,0
+MEI.US,D,20230113,000000,46.16,47.24,46.16,46.97,76790,0
+MEI.US,D,20230117,000000,46.89,47.01,46.41,46.63,73687,0
+MEI.US,D,20230118,000000,47.03,47.27,46.09,46.28,81543,0
+MEI.US,D,20230119,000000,45.94,45.94,44.96,45.51,109093,0
+MEI.US,D,20230120,000000,45.86,45.86,44.98,45.82,123031,0
+MEI.US,D,20230123,000000,45.79,46.15,45.38,45.87,82515,0
+MEI.US,D,20230124,000000,45.55,46.41,45.38,46.33,76903,0
+MEI.US,D,20230125,000000,45.93,46.94,45.5901,46.94,95703,0
+MEI.US,D,20230126,000000,47.16,47.16,46.075,46.77,100512,0
+MEI.US,D,20230127,000000,46.71,47.53,46.54,46.97,102012,0
+MEI.US,D,20230130,000000,46.71,47.15,46.62,46.78,74739,0
+MEI.US,D,20230131,000000,46.8,48.14,46.8,47.74,244053,0
+MEI.US,D,20230201,000000,47.79,49.79,47.79,49.38,222161,0
+MEI.US,D,20230202,000000,49.47,50.52,49.47,50.45,128288,0
+MEI.US,D,20230203,000000,50.2,51.38,50.2,50.43,185122,0
+MEI.US,D,20230206,000000,50.2,50.38,49.46,49.98,94193,0
+MEI.US,D,20230207,000000,49.59,50.31,49.29,49.92,89359,0
+MEI.US,D,20230208,000000,49.52,49.78,48.635,49.26,84093,0
+MEI.US,D,20230209,000000,49.52,49.73,48.89,48.93,62534,0
+MEI.US,D,20230210,000000,48.67,48.96,48.3722,48.55,80772,0
+MEI.US,D,20230213,000000,48.38,49.54,48.38,49.39,88480,0
+MEI.US,D,20230214,000000,49.21,49.965,48.94,49.42,97349,0
+MEI.US,D,20230215,000000,49.16,49.97,49.07,49.76,62905,0
+MEI.US,D,20230216,000000,49.05,49.925,49.05,49.71,82627,0
+MEI.US,D,20230217,000000,49.78,50.03,49.53,49.67,89068,0
+MEI.US,D,20230221,000000,49.21,49.315,48.59,48.78,96549,0
+MEI.US,D,20230222,000000,48.78,49.17,48.54,48.81,137052,0
+MEI.US,D,20230223,000000,49.03,49.24,48.33,49.02,75024,0
+MEI.US,D,20230224,000000,48.3,48.6,47.99,48.6,90448,0
+MEI.US,D,20230227,000000,49.02,49.23,48.14,48.23,89173,0
+MEI.US,D,20230228,000000,48.31,49.275,48.31,48.73,181735,0
+MEI.US,D,20230301,000000,48.66,49.45,48.66,49.41,79899,0
+MEI.US,D,20230302,000000,49.04,50.25,48.99,50.24,91576,0
+MEI.US,D,20230303,000000,50.5,50.74,49.9645,50.15,110189,0
+MEI.US,D,20230306,000000,50.08,50.08,47.31,47.74,239947,0
+MEI.US,D,20230307,000000,47.77,48.295,46.94,47.71,171979,0
+MEI.US,D,20230308,000000,48.01,48.1,47.04,47.61,151083,0
+MEI.US,D,20230309,000000,43.03,45.845,42.74,43.69,592637,0
+MEI.US,D,20230310,000000,43.29,43.8525,42.205,42.93,389454,0
+MEI.US,D,20230313,000000,42.01,42.09,41.035,41.36,227414,0
+MEI.US,D,20230314,000000,42.31,42.5,41.57,42.05,295389,0
+MEI.US,D,20230315,000000,40.98,41.42,40.51,41.37,238041,0
+MEI.US,D,20230316,000000,40.78,42.11,40.77,41.83,174568,0
+MEI.US,D,20230317,000000,41.64,42.14,40.5,40.92,806315,0
+MEI.US,D,20230320,000000,41.42,41.91,41.18,41.4,169554,0
+MEI.US,D,20230321,000000,42.16,42.8,41.9,42.07,207554,0
+MEI.US,D,20230322,000000,42.2,42.54,41.2,41.25,116023,0
+MEI.US,D,20230323,000000,41.49,41.96,40.96,41.38,159310,0
+MEI.US,D,20230324,000000,41.01,41.5,41.01,41.4,128792,0
+MEI.US,D,20230327,000000,42.01,42.19,41.65,42.15,313639,0
+MEI.US,D,20230328,000000,41.96,42.49,41.75,42.3,171877,0
+MEI.US,D,20230329,000000,42.8,43.31,42.358,43.2,406643,0
+MEI.US,D,20230330,000000,43.4,43.64,43,43.05,147212,0
+MEI.US,D,20230331,000000,43.29,43.93,43.25,43.88,202406,0
+MEI.US,D,20230403,000000,43.78,43.935,42.97,43.6,324477,0
+MEI.US,D,20230404,000000,43.68,43.68,41.47,41.8,262644,0
+MEI.US,D,20230405,000000,41.68,41.68,41.19,41.59,229201,0
+MEI.US,D,20230406,000000,41.74,41.74,41.29,41.7,168082,0
+MEI.US,D,20230410,000000,41.44,42.28,41.35,42.15,156739,0
+MEI.US,D,20230411,000000,42.35,42.87,42.05,42.48,128456,0
+MEI.US,D,20230412,000000,42.98,42.98,42.42,42.7,98625,0
+MEI.US,D,20230413,000000,42.72,43,41.98,42.88,204091,0
+MEI.US,D,20230414,000000,42.68,43.25,42.58,42.86,114926,0
+MEI.US,D,20230417,000000,42.79,43.3,42.79,43.15,80851,0
+MEI.US,D,20230418,000000,43.32,43.43,42.71,43.05,185785,0
+MEI.US,D,20230419,000000,42.58,42.99,42.58,42.7,188561,0
+MEI.US,D,20230420,000000,42.6,42.72,42.335,42.67,99290,0
+MEI.US,D,20230421,000000,42.66,42.66,41.6,41.78,127113,0
+MEI.US,D,20230424,000000,41.49,41.98,41.34,41.53,106870,0
+MEI.US,D,20230425,000000,41.07,41.26,40.46,40.53,97244,0
+MEI.US,D,20230426,000000,40.23,40.62,40.13,40.28,90384,0
+MEI.US,D,20230427,000000,40.31,40.76,40.05,40.75,109432,0
+MEI.US,D,20230428,000000,40.69,41.245,40.685,40.99,112403,0
+MEI.US,D,20230501,000000,40.92,41.76,40.92,41.22,79400,0
+MEI.US,D,20230502,000000,40.87,41.12,40.3,41.1,84215,0
+MEI.US,D,20230503,000000,41.16,41.78,40.89,40.96,116563,0
+MEI.US,D,20230504,000000,40.45,40.45,39.57,39.76,133347,0
+MEI.US,D,20230505,000000,40.47,41.12,40.41,40.96,101148,0
+MEI.US,D,20230508,000000,41.06,41.115,40.56,40.79,61186,0
+MEI.US,D,20230509,000000,40.58,41.1,40.52,40.71,83186,0
+MEI.US,D,20230510,000000,41.37,41.37,40.25,40.93,123584,0
+MEI.US,D,20230511,000000,40.42,40.83,40.04,40.7,85564,0
+MEI.US,D,20230512,000000,40.8,41.14,40.58,40.87,63719,0
+MEI.US,D,20230515,000000,41.03,41.28,40.81,40.84,91919,0
+MEI.US,D,20230516,000000,40.66,40.945,40.459,40.87,75885,0
+MEI.US,D,20230517,000000,41.2,41.79,40.91,41.64,155361,0
+MEI.US,D,20230518,000000,41.55,42.37,41.55,42.14,76059,0
+MEI.US,D,20230519,000000,42.59,42.59,41.41,41.92,78360,0
+MEI.US,D,20230522,000000,42.06,42.6319,41.8685,42.26,100651,0
+MEI.US,D,20230523,000000,42.1,43.13,42.1,42.47,108158,0
+MEI.US,D,20230524,000000,42.32,42.36,41.825,42.09,114924,0
+MEI.US,D,20230525,000000,42.24,42.82,42.09,42.7,245748,0
+MEI.US,D,20230526,000000,42.71,44.03,42.71,43.85,185914,0
+MEI.US,D,20230530,000000,43.91,43.99,43.43,43.45,92150,0
+MEI.US,D,20230531,000000,43.17,43.505,42.54,43.05,499761,0
+MEI.US,D,20230601,000000,42.9,43.1,42.09,42.86,107859,0
+MEI.US,D,20230602,000000,43.56,44.54,43.07,44.44,142332,0
+MEI.US,D,20230605,000000,43.81,43.81,42.82,43.04,146395,0
+MEI.US,D,20230606,000000,43.02,45.27,42.67,44.79,121836,0
+MEI.US,D,20230607,000000,45.23,46.58,45.09,46.29,202839,0
+MEI.US,D,20230608,000000,46.31,46.31,45.08,45.51,201996,0
+MEI.US,D,20230609,000000,45.47,45.82,44.97,45.1,83664,0
+MEI.US,D,20230612,000000,45.2,45.39,44.9,45.07,248539,0
+MEI.US,D,20230613,000000,38.68,38.68,36.17,36.9,1832668,0
+MEI.US,D,20230614,000000,37,37.865,36.77,37.2,754162,0
+MEI.US,D,20230615,000000,37.08,38.2,37.0625,38.2,468044,0
+MEI.US,D,20230616,000000,38.84,38.84,37.59,38.16,622152,0
+MEI.US,D,20230620,000000,38.05,38.05,37.3833,37.52,236920,0
+MEI.US,D,20230621,000000,37.26,37.7,36.87,37.52,267044,0
+MEI.US,D,20230622,000000,36.6,36.6,33.62,34.04,608176,0
+MEI.US,D,20230623,000000,33.7,34.31,32.25,32.77,799225,0
+MEI.US,D,20230626,000000,33.01,33.5,32.37,32.51,356448,0
+MEI.US,D,20230627,000000,32.56,33.01,32.25,32.69,457979,0
+MEI.US,D,20230628,000000,32.8,33.33,32.54,32.54,292793,0
+MEI.US,D,20230629,000000,32.66,33.56,32.593,33.28,328925,0
+MEI.US,D,20230630,000000,33.66,34.02,33.39,33.52,390062,0
+MEI.US,D,20230703,000000,33.35,33.69,33.31,33.48,105653,0
+MEI.US,D,20230705,000000,33.27,33.65,32.92,33.33,213625,0
+MEI.US,D,20230706,000000,32.84,33.125,32.6,32.85,238745,0
+MEI.US,D,20230707,000000,33,33.1675,32.71,32.76,260202,0
+MEI.US,D,20230710,000000,32.65,33.24,32.65,32.79,676879,0
+MEI.US,D,20230711,000000,32.98,33.165,32.4,32.94,538808,0
+MEI.US,D,20230712,000000,33.59,33.83,33.07,33.72,644491,0
+MEI.US,D,20230713,000000,33.82,34.04,33.4,33.8,329413,0
+MEI.US,D,20230714,000000,33.58,33.5923,33.02,33.27,167101,0
+MEI.US,D,20230717,000000,33.2,33.48,33.06,33.31,368021,0
+MEI.US,D,20230718,000000,33.45,33.84,32.85,33.09,152611,0
+MEI.US,D,20230719,000000,33.06,33.25,32.72,33.07,211265,0
+MEI.US,D,20230720,000000,33.11,33.11,32.18,32.3,177739,0
+MEI.US,D,20230721,000000,32.49,32.65,31.99,32.42,377920,0
+MEI.US,D,20230724,000000,32.46,33.055,32.36,32.93,202251,0
+MEI.US,D,20230725,000000,32.83,33.1,32.7,32.82,134097,0
+MEI.US,D,20230726,000000,32.63,33.27,32.63,33.02,136695,0
+MEI.US,D,20230727,000000,33.15,33.57,32.54,32.66,131507,0
+MEI.US,D,20230728,000000,32.84,33.05,32.69,32.71,92134,0
+MEI.US,D,20230731,000000,32.72,33.75,32.71,33.64,400263,0
+MEI.US,D,20230801,000000,33.37,33.85,33.31,33.82,158184,0
+MEI.US,D,20230802,000000,33.42,33.86,33.2568,33.54,144488,0
+MEI.US,D,20230803,000000,33.27,33.38,32.8078,33.15,109265,0
+MEI.US,D,20230804,000000,33.13,33.76,33.11,33.28,100559,0
+MEI.US,D,20230807,000000,33.49,33.585,33.205,33.5,97752,0
+MEI.US,D,20230808,000000,33.11,33.33,32.29,32.66,126476,0
+MEI.US,D,20230809,000000,32.72,32.72,32.26,32.6,156142,0
+MEI.US,D,20230810,000000,32.72,33.04,32.166,32.27,175983,0
+MEI.US,D,20230811,000000,32.15,32.33,31.95,31.98,85747,0
+MEI.US,D,20230814,000000,31.85,31.92,31.36,31.9,119246,0
+MEI.US,D,20230815,000000,31.77,31.77,31.33,31.52,102063,0
+MEI.US,D,20230816,000000,31.59,31.8,31.28,31.44,109870,0
+MEI.US,D,20230817,000000,31.58,31.83,31.37,31.44,179184,0
+MEI.US,D,20230818,000000,31.25,31.64,31.18,31.25,323531,0
+MEI.US,D,20230821,000000,31.16,31.25,30.88,30.94,297235,0
+MEI.US,D,20230822,000000,31.11,31.49,30.81,31.44,297251,0
+MEI.US,D,20230823,000000,31.65,32.2,31.34,32.17,150858,0
+MEI.US,D,20230824,000000,32,32.255,31.65,31.88,195560,0
+MEI.US,D,20230825,000000,31.96,32.18,31.53,31.87,205906,0
+MEI.US,D,20230828,000000,32.03,32.51,32.03,32.14,117824,0
+MEI.US,D,20230829,000000,32.04,32.53,32.04,32.52,157892,0
+MEI.US,D,20230830,000000,32.35,32.795,32.35,32.58,206824,0
+MEI.US,D,20230831,000000,32.56,32.865,32.14,32.25,332838,0
+MEI.US,D,20230901,000000,32.4,32.4775,30.965,31.11,372450,0
+MEI.US,D,20230905,000000,30.71,30.82,29.85,30.11,323195,0
+MEI.US,D,20230906,000000,30.34,30.64,29.73,30,312397,0
+MEI.US,D,20230907,000000,27.11,27.11,23.05,23.33,831105,0
+MEI.US,D,20230908,000000,23.17,24.3185,23.1,23.34,491969,0
+MEI.US,D,20230911,000000,23.53,23.96,22.59,22.61,505164,0
+MEI.US,D,20230912,000000,22.51,22.83,22.22,22.77,379637,0
+MEI.US,D,20230913,000000,22.79,23.05,22.74,22.83,356829,0
+MEI.US,D,20230914,000000,23.04,23.4,22.7,22.84,390187,0
+MEI.US,D,20230915,000000,22.77,22.8274,21.93,22.5,842215,0
+MEI.US,D,20230918,000000,22.59,22.75,22.19,22.28,311191,0
+MEI.US,D,20230919,000000,22.15,22.515,22.06,22.24,396003,0
+MEI.US,D,20230920,000000,22.4,22.82,22.215,22.23,299258,0
+MEI.US,D,20230921,000000,22.03,22.03,21.38,21.6,263168,0
+MEI.US,D,20230922,000000,21.73,21.77,21.39,21.49,364771,0
+MEI.US,D,20230925,000000,21.66,22.28,21.66,22,423963,0
+MEI.US,D,20230926,000000,22.8,23.55,22.04,22.21,775851,0
+MEI.US,D,20230927,000000,22.38,22.445,22.13,22.22,370302,0
+MEI.US,D,20230928,000000,22.23,22.64,22.21,22.38,523394,0
+MEI.US,D,20230929,000000,22.53,23.06,22.38,22.85,530921,0
+MEI.US,D,20231002,000000,22.7,23.54,22.265,23.49,519449,0
+MEI.US,D,20231003,000000,23.39,23.485,22.96,22.99,520227,0
+MEI.US,D,20231004,000000,23.01,23.32,22.84,23.28,233509,0
+MEI.US,D,20231005,000000,23.18,23.45,22.86,23.25,684222,0
+MEI.US,D,20231006,000000,23.16,23.75,22.98,23.47,451992,0
+MEI.US,D,20231009,000000,23.29,24.5,23.03,24.27,460964,0
+MEI.US,D,20231010,000000,24.43,25.26,24.42,24.95,505641,0
+MEI.US,D,20231011,000000,25.06,25.25,24.73,25.1,269449,0
+MEI.US,D,20231012,000000,25.06,25.14,24.6,24.78,310980,0
+MEI.US,D,20231013,000000,24.94,24.94,24.45,24.87,461214,0
+MEI.US,D,20231016,000000,25.11,26.025,25.005,25.51,585623,0
+MEI.US,D,20231017,000000,25.28,25.78,25.18,25.19,363658,0
+MEI.US,D,20231018,000000,24.92,25.0199,24.48,24.5,244922,0
+MEI.US,D,20231019,000000,24.43,24.49,23.61,23.76,476752,0
+MEI.US,D,20231020,000000,23.89,23.89,23.54,23.56,329005,0
+MEI.US,D,20231023,000000,23.39,23.63,23.245,23.28,512289,0
+MEI.US,D,20231024,000000,23.42,23.57,23.21,23.24,307063,0
+MEI.US,D,20231025,000000,22.96,23.08,22.59,22.78,226491,0
+MEI.US,D,20231026,000000,22.82,23.26,22.82,23.07,168073,0
+MEI.US,D,20231027,000000,23.09,23.09,22.58,22.71,291946,0
+MEI.US,D,20231030,000000,23.01,23.01,22.475,22.75,233028,0
+MEI.US,D,20231031,000000,22.76,22.9799,22.74,22.87,284905,0
+MEI.US,D,20231101,000000,22.94,23.3,22.66,23.19,247267,0
+MEI.US,D,20231102,000000,23.51,23.73,23.18,23.5,171703,0
+MEI.US,D,20231103,000000,24.08,24.39,23.985,24.1,323841,0
+MEI.US,D,20231106,000000,24.02,24.23,23.85,24.09,192364,0
+MEI.US,D,20231107,000000,23.98,24.08,23.6108,23.83,216055,0
+MEI.US,D,20231108,000000,23.92,24.125,23.45,23.47,218467,0
+MEI.US,D,20231109,000000,23.7,23.7,22.44,22.58,249072,0
+MEI.US,D,20231110,000000,22.84,23.22,22.58,23.08,192267,0
+MEI.US,D,20231113,000000,22.92,23.13,22.71,22.74,156913,0
+MEI.US,D,20231114,000000,23.48,24.2,23.48,24.11,243855,0
+MEI.US,D,20231115,000000,24.16,24.72,23.96,24.04,256398,0
+MEI.US,D,20231116,000000,24,24.0647,23.57,23.83,129533,0
+MEI.US,D,20231117,000000,24.08,24.23,23.79,23.89,156323,0
+MEI.US,D,20231120,000000,23.87,24.15,23.64,24.07,144139,0
+MEI.US,D,20231121,000000,23.96,23.96,23.45,23.46,97537,0
+MEI.US,D,20231122,000000,23.63,23.84,23.49,23.62,138464,0
+MEI.US,D,20231124,000000,23.59,24,23.54,23.89,49225,0
+MEI.US,D,20231127,000000,23.77,24.07,23.475,23.87,158111,0
+MEI.US,D,20231128,000000,23.72,24.15,23.62,23.73,142232,0
+MEI.US,D,20231129,000000,23.98,24.37,23.7,23.82,180720,0
+MEI.US,D,20231130,000000,23.94,24,23.51,23.73,254602,0
+MEI.US,D,20231201,000000,23.62,24.45,23.38,24.38,297942,0
+MEI.US,D,20231204,000000,24.26,25.34,24.26,25.25,286336,0
+MEI.US,D,20231205,000000,25.05,25.2,24.305,24.37,416786,0
+MEI.US,D,20231206,000000,24.66,25.147,24.36,24.39,309692,0
+MEI.US,D,20231207,000000,21.89,22.345,20.46,22.13,981295,0
+MEI.US,D,20231208,000000,21.57,22.04,21.3,21.52,805828,0
+MEI.US,D,20231211,000000,21.6,22.11,21.015,21.23,603125,0
+MEI.US,D,20231212,000000,21.11,21.61,21.02,21.31,395721,0
+MEI.US,D,20231213,000000,21.17,21.86,21.015,21.86,637687,0
+MEI.US,D,20231214,000000,22.32,22.97,22.06,22.6,431420,0
+MEI.US,D,20231215,000000,22.7,22.705,22.05,22.28,1258787,0
+MEI.US,D,20231218,000000,22.4,22.4,21.81,22.04,289386,0
+MEI.US,D,20231219,000000,22.15,22.54,22.09,22.4,274609,0
+MEI.US,D,20231220,000000,22.22,22.72,21.925,21.96,264023,0
+MEI.US,D,20231221,000000,22.1,22.45,21.95,22.35,347174,0
+MEI.US,D,20231222,000000,22.55,22.84,22.49,22.52,265957,0
+MEI.US,D,20231226,000000,22.68,23.22,22.61,23.13,264513,0
+MEI.US,D,20231227,000000,23.21,23.41,22.98,23.1,237215,0
+MEI.US,D,20231228,000000,22.97,23.09,22.89,22.99,305669,0
+MEI.US,D,20231229,000000,22.9,23.065,22.73,22.73,264903,0
+MEI.US,D,20240102,000000,22.5,22.74,22.18,22.3,291743,0
+MEI.US,D,20240103,000000,22.03,22.03,20.77,21.04,323718,0
+MEI.US,D,20240104,000000,21.1,21.17,20.67,20.85,298217,0
+MEI.US,D,20240105,000000,20.66,21.22,20.605,20.98,255945,0
+MEI.US,D,20240108,000000,20.96,21.59,20.94,21.36,270815,0
+MEI.US,D,20240109,000000,21.04,21.13,20.83,21.01,220154,0
+MEI.US,D,20240110,000000,21.03,21.21,20.72,20.76,298068,0
+MEI.US,D,20240111,000000,20.62,20.62,20.31,20.5,276964,0
+MEI.US,D,20240112,000000,20.83,20.94,20.35,20.49,188585,0
+MEI.US,D,20240116,000000,20.28,20.465,20.11,20.36,431000,0
+MEI.US,D,20240117,000000,20.15,20.32,20.09,20.3,355396,0
+MEI.US,D,20240118,000000,20.5,20.71,20.21,20.69,255484,0
+MEI.US,D,20240119,000000,20.81,20.87,20.49,20.86,167347,0
+MEI.US,D,20240122,000000,21.11,21.485,21.11,21.38,312283,0
+MEI.US,D,20240123,000000,21.67,21.86,21.47,21.58,237588,0
+MEI.US,D,20240124,000000,21.94,21.94,20.97,21.04,177018,0
+MEI.US,D,20240125,000000,21.37,21.47,21.06,21.2,134256,0
+MEI.US,D,20240126,000000,21.3,21.43,21.16,21.28,189511,0
+MEI.US,D,20240129,000000,21.23,21.65,20.94,21.57,154718,0
+MEI.US,D,20240130,000000,21.54,21.75,21.49,21.56,253563,0
+MEI.US,D,20240131,000000,21.57,21.74,20.75,20.76,473035,0
+MEI.US,D,20240201,000000,20.86,21.46,20.845,21.46,276283,0
+MEI.US,D,20240202,000000,21.13,21.34,21.02,21.03,186086,0
+MEI.US,D,20240205,000000,20.71,20.94,20.33,20.78,219275,0
+MEI.US,D,20240206,000000,20.68,21.29,20.68,21.04,173855,0
+MEI.US,D,20240207,000000,21.06,21.06,20.59,20.68,216577,0
+MEI.US,D,20240208,000000,20.7,21.11,20.62,20.94,144948,0
+MEI.US,D,20240209,000000,20.95,21.28,20.89,21.04,435846,0
+MEI.US,D,20240212,000000,21.05,21.87,21.05,21.82,342655,0
+MEI.US,D,20240213,000000,21.06,21.28,19.91,20.43,393008,0
+MEI.US,D,20240214,000000,20.82,21.24,20.68,21.2,217365,0
+MEI.US,D,20240215,000000,21.37,21.99,21.24,21.98,275058,0
+MEI.US,D,20240216,000000,21.82,22.06,21.77,21.93,234502,0
+MEI.US,D,20240220,000000,21.63,22.2,21.63,22.19,202012,0
+MEI.US,D,20240221,000000,22.08,22.2,21.88,21.96,184274,0
+MEI.US,D,20240222,000000,21.99,22,21.17,21.22,547144,0
+MEI.US,D,20240223,000000,21.18,21.37,20.91,21.21,156225,0
+MEI.US,D,20240226,000000,21.14,21.47,21.11,21.2,196014,0
+MEI.US,D,20240227,000000,21.34,21.51,21.21,21.42,142825,0
+MEI.US,D,20240228,000000,21.22,21.51,21.19,21.19,123431,0
+MEI.US,D,20240229,000000,21.54,21.86,21.21,21.3,293475,0
+MEI.US,D,20240301,000000,21.35,21.77,21.02,21.6,183692,0
+MEI.US,D,20240304,000000,21.58,21.65,20.79,20.81,217090,0
+MEI.US,D,20240305,000000,20.6,20.8525,20.43,20.51,154687,0
+MEI.US,D,20240306,000000,20.79,21.05,20.67,21.04,269662,0
+MEI.US,D,20240307,000000,17.45,17.45,13.09,14.49,2492988,0
+MEI.US,D,20240308,000000,14.51,14.69,13.95,14.12,993210,0
+MEI.US,D,20240311,000000,14.07,14.67,13.56,13.69,697171,0
+MEI.US,D,20240312,000000,13.59,13.67,13.12,13.26,718709,0
+MEI.US,D,20240313,000000,13.22,13.48,12.87,13.16,560642,0
+MEI.US,D,20240314,000000,13.02,13.26,12.45,12.52,738263,0
+MEI.US,D,20240315,000000,12.44,12.65,12.23,12.52,1256540,0
+MEI.US,D,20240318,000000,12.51,12.73,11.26,11.63,2588266,0
+MEI.US,D,20240319,000000,11.56,12.49,11.3983,12,2850395,0
+MEI.US,D,20240320,000000,12.21,12.28,11.66,12.23,2075137,0
+MEI.US,D,20240321,000000,12.31,12.65,11.93,12.07,1124522,0
+MEI.US,D,20240322,000000,12.06,12.3,11.88,12.04,633630,0
+MEI.US,D,20240325,000000,12.09,12.12,11.32,11.45,836121,0
+MEI.US,D,20240326,000000,11.54,11.64,11.21,11.21,775553,0
+MEI.US,D,20240327,000000,11.31,11.81,11.31,11.78,600081,0
+MEI.US,D,20240328,000000,11.78,12.19,11.77,12.18,574430,0
+MEI.US,D,20240401,000000,12.15,12.32,12.04,12.11,754162,0
+MEI.US,D,20240402,000000,11.91,12.1008,11.5,11.66,676767,0
+MEI.US,D,20240403,000000,11.56,11.87,11.56,11.84,388758,0
+MEI.US,D,20240404,000000,11.96,12.18,11.78,11.83,697947,0
+MEI.US,D,20240405,000000,11.81,12.16,11.81,12.04,588620,0
+MEI.US,D,20240408,000000,12.13,12.75,12.0644,12.58,517814,0
+MEI.US,D,20240409,000000,12.38,12.71,12.17,12.61,578429,0
+MEI.US,D,20240410,000000,12.22,12.43,11.9,12.23,838916,0
+MEI.US,D,20240411,000000,12.28,12.73,12.2,12.57,443330,0
+MEI.US,D,20240412,000000,12.46,12.64,12.29,12.52,517063,0
+MEI.US,D,20240415,000000,12.48,12.7,12.34,12.57,488668,0
+MEI.US,D,20240416,000000,12.45,12.57,12.2,12.24,396354,0
+MEI.US,D,20240417,000000,12.33,12.6,12.21,12.22,510611,0
+MEI.US,D,20240418,000000,12.26,12.46,12.23,12.3,303963,0
+MEI.US,D,20240419,000000,12.21,12.47,11.57,11.63,578588,0
+MEI.US,D,20240422,000000,11.66,11.77,11.09,11.31,460626,0
+MEI.US,D,20240423,000000,11.25,12.09,11.25,12.06,577547,0
+MEI.US,D,20240424,000000,12.11,12.395,11.92,12.29,487609,0
+MEI.US,D,20240425,000000,12.15,12.24,11.835,12.13,429191,0
+MEI.US,D,20240426,000000,12.15,12.34,12.08,12.22,310120,0
+MEI.US,D,20240429,000000,12.34,12.62,12.26,12.6,353470,0
+MEI.US,D,20240430,000000,12.52,12.66,12.18,12.19,278685,0
+MEI.US,D,20240501,000000,12.2,12.33,11.835,11.86,275689,0
+MEI.US,D,20240502,000000,12.04,12.34,11.94,12.27,238990,0
+MEI.US,D,20240503,000000,12.48,12.66,12.17,12.34,253334,0
+MEI.US,D,20240506,000000,12.5,12.58,12.28,12.56,307172,0
+MEI.US,D,20240507,000000,12.11,12.22,11.18,11.36,691839,0
+MEI.US,D,20240508,000000,11.26,11.75,11.18,11.42,587087,0
+MEI.US,D,20240509,000000,11.43,11.62,11.28,11.52,416224,0
+MEI.US,D,20240510,000000,11.61,11.62,10.83,10.87,354436,0
+MEI.US,D,20240513,000000,11.03,11.273,11,11.07,330497,0
+MEI.US,D,20240514,000000,11.28,12.06,11.1,12.04,512526,0
+MEI.US,D,20240515,000000,12.24,12.44,11.83,12.33,405449,0
+MEI.US,D,20240516,000000,12.34,12.45,12.18,12.27,316524,0
+MEI.US,D,20240517,000000,12.31,12.53,12.23,12.35,204217,0
+MEI.US,D,20240520,000000,12.34,12.45,12.25,12.27,257967,0
+MEI.US,D,20240521,000000,12.2,12.2844,11.87,12,279947,0
+MEI.US,D,20240522,000000,12.08,12.24,11.94,12.1,239939,0
+MEI.US,D,20240523,000000,12.17,12.17,11.55,11.72,315045,0
+MEI.US,D,20240524,000000,11.93,11.93,11.69,11.75,475903,0
+MEI.US,D,20240528,000000,11.93,12.37,11.8814,12.2,503195,0
+MEI.US,D,20240529,000000,12,12.01,11.69,11.73,206713,0
+MEI.US,D,20240530,000000,11.79,11.99,11.79,11.84,199409,0
+MEI.US,D,20240531,000000,11.85,12.18,11.72,11.78,558196,0
+MEI.US,D,20240603,000000,11.91,11.925,10.95,11,434469,0
+MEI.US,D,20240604,000000,10.94,11.028,10.54,10.66,369170,0
+MEI.US,D,20240605,000000,10.69,11.12,10.52,11.1,284684,0
+MEI.US,D,20240606,000000,11.08,11.1,10.74,10.82,266535,0
+MEI.US,D,20240607,000000,10.68,11.33,10.57,11.32,419581,0
+MEI.US,D,20240610,000000,10.83,10.925,8.54,10.39,2660008,0
+MEI.US,D,20240611,000000,10.29,10.43,10.015,10.41,793194,0
+MEI.US,D,20240612,000000,10.68,10.8899,10.51,10.6,660122,0
+MEI.US,D,20240613,000000,10.66,10.66,9.78,9.88,658043,0
+MEI.US,D,20240614,000000,9.91,9.91,9.38,9.5,607646,0
+MEI.US,D,20240617,000000,9.39,9.79,9.26,9.77,676931,0
+MEI.US,D,20240618,000000,9.77,10.07,9.6,9.97,933721,0
+MEI.US,D,20240620,000000,9.69,10.12,9.68,10.03,909405,0
+MEI.US,D,20240621,000000,10.05,10.79,10.05,10.22,7801374,0
+MEI.US,D,20240624,000000,10.42,10.44,10.045,10.08,1167335,0
+MEI.US,D,20240625,000000,10.01,10.0113,9.5,9.52,1125325,0
+MEI.US,D,20240626,000000,9.45,9.77,9.2425,9.75,855069,0
+MEI.US,D,20240627,000000,9.92,10.005,9.7,9.79,436347,0
+MEI.US,D,20240628,000000,9.86,10.4,9.86,10.35,982121,0
+MEI.US,D,20240701,000000,10.41,10.51,10.03,10.03,424466,0
+MEI.US,D,20240702,000000,9.99,10.17,9.76,10,318260,0
+MEI.US,D,20240703,000000,10.05,10.09,9.95,9.96,209212,0
+MEI.US,D,20240705,000000,9.78,9.85,9.5,9.57,504135,0
+MEI.US,D,20240708,000000,9.76,9.865,9.62,9.83,559523,0
+MEI.US,D,20240709,000000,9.85,9.85,9.05,9.14,654520,0
+MEI.US,D,20240710,000000,9.22,9.45,8.97,9.44,846617,0
+MEI.US,D,20240711,000000,11,13.95,10.93,13.76,3883804,0
+MEI.US,D,20240712,000000,13.8,14.57,13.5,13.8,1800330,0
+MEI.US,D,20240715,000000,13.58,14.15,13.58,13.65,1257457,0
+MEI.US,D,20240716,000000,13.9,14.15,13.585,13.89,1209648,0
+MEI.US,D,20240717,000000,13.66,14.33,13.52,13.93,918980,0
+MEI.US,D,20240718,000000,13.8,13.9887,13.5,13.64,703788,0
+MEI.US,D,20240719,000000,13.72,13.72,13.3,13.43,453957,0
+MEI.US,D,20240722,000000,13.475,13.57,12.9,13.45,487062,0
+MEI.US,D,20240723,000000,13.29,13.6,13.25,13.55,347468,0
+MEI.US,D,20240724,000000,13.44,13.775,12.92,12.98,355195,0
+MEI.US,D,20240725,000000,13.03,13.27,12.92,12.98,360884,0
+MEI.US,D,20240726,000000,13.23,13.23,12.74,12.87,292071,0
+MEI.US,D,20240729,000000,12.91,12.91,12.21,12.34,372699,0
+MEI.US,D,20240730,000000,12.43,12.84,12.42,12.74,577664,0
+MEI.US,D,20240731,000000,12.73,13.09,12.64,12.66,576834,0
+MEI.US,D,20240801,000000,12.67,12.8399,11.78,11.89,627469,0
+MEI.US,D,20240802,000000,11.37,11.39,11.07,11.36,502564,0
+MEI.US,D,20240805,000000,10.54,10.725,10.23,10.66,380498,0
+MEI.US,D,20240806,000000,10.63,10.79,10.31,10.62,354161,0
+MEI.US,D,20240807,000000,10.9,10.9321,10.18,10.21,286798,0
+MEI.US,D,20240808,000000,10.26,10.37,10.14,10.31,266693,0
+MEI.US,D,20240809,000000,10.25,10.5,9.97,10.12,262476,0
+MEI.US,D,20240812,000000,10.25,10.25,9.74,9.96,335537,0
+MEI.US,D,20240813,000000,9.92,10.455,9.87,10.41,310586,0
+MEI.US,D,20240814,000000,10.49,10.525,10.17,10.37,277622,0
+MEI.US,D,20240815,000000,10.66,10.815,10.44,10.76,269201,0
+MEI.US,D,20240816,000000,10.61,10.87,10.53,10.73,270915,0
+MEI.US,D,20240819,000000,10.72,10.88,10.665,10.86,191048,0
+MEI.US,D,20240820,000000,10.8,10.98,10.3,10.3,214792,0
+MEI.US,D,20240821,000000,10.41,10.8806,10.35,10.84,264505,0
+MEI.US,D,20240822,000000,10.87,10.87,9.84,9.88,374533,0
+MEI.US,D,20240823,000000,10.02,10.64,9.995,10.63,365258,0
+MEI.US,D,20240826,000000,10.82,10.82,10.5,10.6,369454,0
+MEI.US,D,20240827,000000,10.46,10.48,10.14,10.24,195930,0
+MEI.US,D,20240828,000000,10.14,10.16,9.81,9.97,286956,0
+MEI.US,D,20240829,000000,9.98,10.5837,9.9,10.43,277685,0
+MEI.US,D,20240830,000000,10.46,10.55,10.24,10.42,292373,0
+MEI.US,D,20240903,000000,10.26,10.4,9.88,9.94,376676,0
+MEI.US,D,20240904,000000,9.8,10.125,9.76,10.06,425920,0
+MEI.US,D,20240905,000000,10.26,10.93,9.79,10.34,525395,0
+MEI.US,D,20240906,000000,10.33,10.33,9.66,9.74,364574,0
+MEI.US,D,20240909,000000,9.74,9.74,9.3,9.66,469361,0
+MEI.US,D,20240910,000000,9.52,9.82,9.35,9.76,431318,0
+MEI.US,D,20240911,000000,9.74,9.98,9.63,9.91,343818,0
+MEI.US,D,20240912,000000,9.8,10.12,9.7517,10.02,359140,0
+MEI.US,D,20240913,000000,10.25,10.6,10.19,10.57,395462,0
+MEI.US,D,20240916,000000,10.65,10.65,10.4375,10.54,368081,0
+MEI.US,D,20240917,000000,10.73,10.95,10.48,10.71,411122,0
+MEI.US,D,20240918,000000,10.7,11.28,10.58,10.96,436413,0
+MEI.US,D,20240919,000000,11.4,11.455,11.1,11.42,477807,0
+MEI.US,D,20240920,000000,11.59,12.01,11.55,11.67,1221803,0
+MEI.US,D,20240923,000000,11.72,11.88,11.275,11.36,497415,0
+MEI.US,D,20240924,000000,11.44,11.54,11.32,11.45,369432,0
+MEI.US,D,20240925,000000,11.43,11.43,11.15,11.15,604894,0
+MEI.US,D,20240926,000000,11.65,12.28,11.575,12.25,402096,0
+MEI.US,D,20240927,000000,12.44,12.47,11.94,11.97,330707,0
+MEI.US,D,20240930,000000,11.6,12.05,11.41,11.96,561867,0
+MEI.US,D,20241001,000000,11.92,11.92,11.36,11.41,270566,0
+MEI.US,D,20241002,000000,11.38,11.56,11.25,11.4,245312,0
+MEI.US,D,20241003,000000,11.2,11.34,10.81,10.88,357623,0
+MEI.US,D,20241004,000000,11.22,11.22,10.98,11.08,231048,0
+MEI.US,D,20241007,000000,11.04,11.04,10.41,10.49,407353,0
+MEI.US,D,20241008,000000,10.39,10.555,10.15,10.54,827904,0
+MEI.US,D,20241009,000000,10.54,10.66,10.43,10.47,401626,0
+MEI.US,D,20241010,000000,10.29,10.54,10.15,10.4,375258,0
+MEI.US,D,20241011,000000,10.49,11.105,10.41,10.97,591898,0
+MEI.US,D,20241014,000000,10.91,11.14,10.71,11.12,340828,0
+MEI.US,D,20241015,000000,11.13,11.3399,10.98,10.99,341984,0
+MEI.US,D,20241016,000000,11.11,11.24,10.965,11.24,368791,0
+MEI.US,D,20241017,000000,11.24,11.25,10.7818,11.15,317003,0
+MEI.US,D,20241018,000000,10.94,11.17,10.87,10.98,252005,0
+MEI.US,D,20241021,000000,10.91,10.91,10.295,10.45,571468,0
+MEI.US,D,20241022,000000,10.45,10.62,10.26,10.34,301887,0
+MEI.US,D,20241023,000000,10.17,10.3,10.02,10.07,206055,0
+MEI.US,D,20241024,000000,10.22,10.22,9.19,9.2,556449,0
+MEI.US,D,20241025,000000,9.24,9.58,9.17,9.19,271161,0
+MEI.US,D,20241028,000000,9.31,9.63,9.255,9.53,325818,0
+MEI.US,D,20241029,000000,9.45,9.555,9.28,9.43,236345,0
+MEI.US,D,20241030,000000,9.34,9.575,9.205,9.23,328427,0
+MEI.US,D,20241031,000000,9.23,9.265,8.7,8.72,791074,0
+MEI.US,D,20241101,000000,8.8,9.345,8.8,9.03,463370,0
+MEI.US,D,20241104,000000,9.05,9.3,8.92,9.16,309881,0
+MEI.US,D,20241105,000000,9.16,9.28,9.085,9.26,254324,0
+MEI.US,D,20241106,000000,10.13,10.3,9.75,10.22,429821,0
+MEI.US,D,20241107,000000,10.26,10.3,9.86,10.27,338763,0
+MEI.US,D,20241108,000000,10.23,10.34,9.95,10.01,292244,0
+MEI.US,D,20241111,000000,10.1163,10.34,10.1,10.2,243469,0
+MEI.US,D,20241112,000000,9.95,10.12,9.71,9.72,267518,0
+MEI.US,D,20241113,000000,9.74,9.94,9.59,9.65,314451,0
+MEI.US,D,20241114,000000,9.56,9.72,9.47,9.72,315808,0
+MEI.US,D,20241115,000000,9.725,9.76,9.17,9.3,257316,0
+MEI.US,D,20241118,000000,9.29,9.5098,9.11,9.2,295024,0
+MEI.US,D,20241119,000000,9.07,9.29,8.98,9.26,270337,0
+MEI.US,D,20241120,000000,9.28,9.29,8.795,9.03,301477,0
+MEI.US,D,20241121,000000,9.04,9.76,8.97,9.72,325909,0
+MEI.US,D,20241122,000000,9.795,10.48,9.795,10.47,340794,0
+MEI.US,D,20241125,000000,10.66,11.17,10.66,10.69,1548429,0
+MEI.US,D,20241126,000000,10.595,10.815,10.38,10.73,364212,0
+MEI.US,D,20241127,000000,10.98,11.09,10.75,10.92,191511,0
+MEI.US,D,20241129,000000,11,11.085,10.82,10.92,190303,0
+MEI.US,D,20241202,000000,10.975,11.46,10.8,11.44,492217,0
+MEI.US,D,20241203,000000,11.36,11.39,10.745,11.09,496074,0
+MEI.US,D,20241204,000000,11.12,11.7,11.06,11.61,431584,0
+MEI.US,D,20241205,000000,15.2,17.45,13.62,14.02,1876921,0
+MEI.US,D,20241206,000000,14.28,14.79,12.63,12.73,884097,0
+MEI.US,D,20241209,000000,12.88,13.58,12.75,13.03,619970,0
+MEI.US,D,20241210,000000,12.885,13.43,12.38,13.07,900309,0
+MEI.US,D,20241211,000000,13.11,13.23,12.695,12.74,444249,0
+MEI.US,D,20241212,000000,12.55,13.2217,12.55,13.12,411760,0
+MEI.US,D,20241213,000000,13.12,13.33,12.89,13.07,388999,0
+MEI.US,D,20241216,000000,13,13.51,12.83,12.86,299210,0
+MEI.US,D,20241217,000000,12.745,13.08,12.56,12.65,359047,0
+MEI.US,D,20241218,000000,12.76,12.96,11.79,12.09,392753,0
+MEI.US,D,20241219,000000,12.55,12.66,11.8475,12.25,351639,0
+MEI.US,D,20241220,000000,11.96,12.53,11.96,12.15,635444,0
+MEI.US,D,20241223,000000,12.2,12.21,11.6,11.94,316987,0
+MEI.US,D,20241224,000000,11.8,11.94,11.68,11.91,66410,0
+MEI.US,D,20241226,000000,11.85,11.9951,11.63,11.98,312075,0
+MEI.US,D,20241227,000000,11.9,12.44,11.665,12.23,479279,0
+MEI.US,D,20241230,000000,11.88,12.07,11.5,11.83,199058,0
+MEI.US,D,20241231,000000,11.815,11.945,11.46,11.79,344751,0
+MEI.US,D,20250102,000000,12,12.2999,11.625,11.83,279603,0
+MEI.US,D,20250103,000000,11.79,12.5,11.475,12.3,322066,0
+MEI.US,D,20250106,000000,12.38,12.69,12.23,12.41,414085,0
+MEI.US,D,20250107,000000,12.55,12.61,11.3,11.34,998125,0
+MEI.US,D,20250108,000000,11.1,11.25,10.85,11.2,549423,0
+MEI.US,D,20250110,000000,10.98,11.025,10.51,10.97,683689,0
+MEI.US,D,20250113,000000,10.67,11.53,10.5101,11.49,402709,0
+MEI.US,D,20250114,000000,11.605,11.75,11.17,11.73,308280,0
+MEI.US,D,20250115,000000,12.3098,12.3098,11.81,12.18,506650,0
+MEI.US,D,20250116,000000,12.06,12.3,11.98,12.26,277115,0
+MEI.US,D,20250117,000000,12.195,12.38,11.71,11.86,461631,0
+MEI.US,D,20250121,000000,12.0068,13.14,11.715,13.05,440761,0
+MEI.US,D,20250122,000000,13.11,13.31,12.6417,13.02,297859,0
+MEI.US,D,20250123,000000,12.975,13.29,12.89,13.01,270495,0
+MEI.US,D,20250124,000000,13.03,13.2,12.73,13.17,267208,0
+MEI.US,D,20250127,000000,13,13.04,12.21,12.29,258311,0
+MEI.US,D,20250128,000000,12.212,12.24,11.47,11.73,202008,0
+MEI.US,D,20250129,000000,11.69,11.76,11.4,11.64,300000,0
+MEI.US,D,20250130,000000,11.81,12.357,11.742,12,188217,0
+MEI.US,D,20250131,000000,11.93,11.98,11.14,11.32,362999,0
+MEI.US,D,20250203,000000,11.06,11.19,10.52,10.8,310940,0
+MEI.US,D,20250204,000000,10.75,11.06,10.66,10.92,284123,0
+MEI.US,D,20250205,000000,11,11.15,10.65,11.04,233867,0
+MEI.US,D,20250206,000000,11.127,11.21,10.84,10.98,272464,0
+MEI.US,D,20250207,000000,10.94,10.99,10.5,10.5,164055,0
+MEI.US,D,20250210,000000,10.6,10.6,10.035,10.11,406638,0
+MEI.US,D,20250211,000000,10.2039,10.45,10.18,10.27,300322,0
+MEI.US,D,20250212,000000,10,10.33,9.69,10.18,299867,0
+MEI.US,D,20250213,000000,10.2436,10.69,10.23,10.56,176244,0
+MEI.US,D,20250214,000000,10.5919,10.74,10.25,10.37,168905,0
+MEI.US,D,20250218,000000,10.51,10.83,10.31,10.83,230401,0
+MEI.US,D,20250219,000000,10.74,10.84,10.62,10.77,157511,0
+MEI.US,D,20250220,000000,10.631,10.763,10.34,10.58,188980,0
+MEI.US,D,20250221,000000,10.84,10.84,10.28,10.52,212573,0
+MEI.US,D,20250224,000000,10.47,10.83,10.32,10.5,214878,0
+MEI.US,D,20250225,000000,11.05,11.74,10.935,11.35,401965,0
+MEI.US,D,20250226,000000,11.35,11.378,11.075,11.17,235371,0
+MEI.US,D,20250227,000000,11.12,11.31,10.73,10.77,271231,0
+MEI.US,D,20250228,000000,10.7,10.99,10.4925,10.9,361388,0
+MEI.US,D,20250303,000000,10.94,10.97,9.96,10.01,252721,0
+MEI.US,D,20250304,000000,9.69,9.835,9.45,9.59,326243,0
+MEI.US,D,20250305,000000,9.63,10,9.43,9.82,477515,0
+MEI.US,D,20250306,000000,7.37,8.16,6.8,6.98,1570312,0
+MEI.US,D,20250307,000000,6.85,7.01,6.2601,6.55,1466677,0
+MEI.US,D,20250310,000000,6.3,6.38,5.84,6.11,1176470,0
+MEI.US,D,20250311,000000,6.1927,6.535,6.1,6.41,631818,0
+MEI.US,D,20250312,000000,6.948,7.13,6.285,6.33,1071130,0
+MEI.US,D,20250313,000000,6.34,6.545,5.955,6.14,800448,0
+MEI.US,D,20250314,000000,6.313,6.76,6.27,6.47,721460,0
+MEI.US,D,20250317,000000,6.535,6.815,6.49,6.56,649164,0
+MEI.US,D,20250318,000000,6.585,6.6,6.34,6.4,576755,0
+MEI.US,D,20250319,000000,6.52,6.98,6.52,6.81,496772,0
+MEI.US,D,20250320,000000,6.7001,6.86,6.63,6.77,349297,0
+MEI.US,D,20250321,000000,6.59,6.75,6.56,6.68,684752,0
+MEI.US,D,20250324,000000,6.87,6.98,6.795,6.87,246819,0
+MEI.US,D,20250325,000000,6.9,7.02,6.74,6.85,360794,0
+MEI.US,D,20250326,000000,6.9,6.95,6.69,6.88,346381,0
+MEI.US,D,20250327,000000,6.79,6.84,6.61,6.75,286692,0
+MEI.US,D,20250328,000000,6.745,6.8,6.34,6.51,356778,0
+MEI.US,D,20250331,000000,6.39,6.52,6.25,6.38,325161,0
+MEI.US,D,20250401,000000,6.37,6.51,6.21,6.39,282339,0
+MEI.US,D,20250402,000000,6.26,6.59,6.22,6.56,310631,0
+MEI.US,D,20250403,000000,6.06,6.15,5.845,5.86,505031,0
+MEI.US,D,20250404,000000,5.55,5.9,5.0835,5.78,749708,0
+MEI.US,D,20250407,000000,5.4,6.32,5.27,5.68,490588,0
+MEI.US,D,20250408,000000,5.9,5.96,5.2498,5.35,326124,0
+MEI.US,D,20250409,000000,5.2301,6.27,5.2301,5.96,546261,0
+MEI.US,D,20250410,000000,5.74,5.87,5.5,5.73,687848,0
+MEI.US,D,20250411,000000,5.62,5.775,5.41,5.72,321110,0
+MEI.US,D,20250414,000000,5.9,5.94,5.49,5.7,301755,0
+MEI.US,D,20250415,000000,5.61,5.74,5.53,5.69,448482,0
+MEI.US,D,20250416,000000,5.68,5.79,5.56,5.64,289877,0
+MEI.US,D,20250417,000000,5.51,5.73,5.44,5.69,322580,0
+MEI.US,D,20250421,000000,5.68,5.765,5.47,5.71,259909,0
+MEI.US,D,20250422,000000,5.78,5.89,5.66,5.84,338267,0
+MEI.US,D,20250423,000000,6.1,6.25,5.95,5.97,291989,0
+MEI.US,D,20250424,000000,5.97,6.29,5.97,6.27,418725,0
+MEI.US,D,20250425,000000,6.18,6.4,6.125,6.4,363945,0
+MEI.US,D,20250428,000000,6.42,6.5,6.26,6.41,525337,0
+MEI.US,D,20250429,000000,6.405,6.43,6.185,6.39,559814,0
+MEI.US,D,20250430,000000,6.223,6.33,6.1023,6.27,269478,0
+MEI.US,D,20250501,000000,6.3594,6.45,6.275,6.38,275883,0
+MEI.US,D,20250502,000000,6.475,6.78,6.475,6.68,255938,0
+MEI.US,D,20250505,000000,6.46,6.68,6.46,6.6,168897,0
+MEI.US,D,20250506,000000,6.42,6.5224,6.35,6.37,174953,0
+MEI.US,D,20250507,000000,6.58,6.695,6.41,6.59,278989,0
+MEI.US,D,20250508,000000,6.65,7.16,6.63,7.07,295096,0
+MEI.US,D,20250509,000000,7.07,7.15,6.985,7.1,208884,0
+MEI.US,D,20250512,000000,7.63,7.93,7.57,7.72,332693,0
+MEI.US,D,20250513,000000,7.785,7.96,7.65,7.85,215446,0
+MEI.US,D,20250514,000000,7.795,7.83,7.51,7.54,213156,0
+MEI.US,D,20250515,000000,7.4,7.6,7.4,7.53,226420,0
+MEI.US,D,20250516,000000,7.5,7.65,7.465,7.58,177095,0
+MEI.US,D,20250519,000000,7.28,7.45,7.28,7.43,189547,0
+MEI.US,D,20250520,000000,7.365,7.615,7.365,7.52,220938,0
+MEI.US,D,20250521,000000,7.35,7.51,7.325,7.36,198767,0
+MEI.US,D,20250522,000000,7.255,7.445,7.25,7.37,224419,0
+MEI.US,D,20250523,000000,7.2,7.49,7.11,7.48,247202,0
+MEI.US,D,20250527,000000,7.54,7.91,7.46,7.89,188988,0
+MEI.US,D,20250528,000000,7.795,7.91,7.785,7.8,229332,0
+MEI.US,D,20250529,000000,7.84,8.05,7.72,8.04,191390,0
+MEI.US,D,20250530,000000,8.04,8.04,7.8599,7.95,228301,0
+MEI.US,D,20250602,000000,8.0197,8.0197,7.79,7.87,210546,0
+MEI.US,D,20250603,000000,7.92,8.325,7.9,8.31,274185,0
+MEI.US,D,20250604,000000,8.33,8.38,8.02,8.02,249520,0
+MEI.US,D,20250605,000000,8.075,8.13,7.91,8,230372,0
+MEI.US,D,20250606,000000,8.37,8.37,8.12,8.19,146870,0
+MEI.US,D,20250609,000000,8.35,8.65,8.32,8.57,258494,0
+MEI.US,D,20250610,000000,8.64,8.83,8.56,8.68,400502,0
+MEI.US,D,20250611,000000,8.695,9.1,8.674,9.04,421721,0
+MEI.US,D,20250612,000000,8.93,9.19,8.791,9,322723,0
+MEI.US,D,20250613,000000,8.87,8.96,8.75,8.81,337518,0
+MEI.US,D,20250616,000000,9.01,9.56,8.96,9.39,442157,0
+MEI.US,D,20250617,000000,9.25,9.41,9.065,9.09,298605,0
+MEI.US,D,20250618,000000,9.1,9.33,9.04,9.1,270997,0
+MEI.US,D,20250620,000000,9.205,9.26,8.97,8.98,551085,0
+MEI.US,D,20250623,000000,8.815,8.92,8.575,8.89,259380,0
+MEI.US,D,20250624,000000,9.1683,9.18,9,9.12,185492,0
+MEI.US,D,20250625,000000,9.16,9.31,9.015,9.23,189553,0
+MEI.US,D,20250626,000000,9.255,9.42,9.23,9.36,153062,0
+MEI.US,D,20250627,000000,9.385,9.5,9.27,9.47,488059,0
+MEI.US,D,20250630,000000,9.5,9.61,9.35,9.51,184501,0
+MEI.US,D,20250701,000000,9.35,9.9993,9.35,9.88,227089,0
+MEI.US,D,20250702,000000,9.875,10.145,9.815,9.94,248770,0
+MEI.US,D,20250703,000000,10.03,10.24,9.86,10.04,166342,0
+MEI.US,D,20250707,000000,9.8823,10.24,9.8823,10.07,310287,0
+MEI.US,D,20250708,000000,10.21,10.775,10.15,10.39,479150,0
+MEI.US,D,20250709,000000,10.415,10.5738,10.015,10.29,690091,0
+MEI.US,D,20250710,000000,8.1,8.58,7.67,7.7,1621619,0
+MEI.US,D,20250711,000000,7.5425,7.565,6.92,6.93,1350410,0
+MEI.US,D,20250714,000000,6.985,7.04,6.57,6.72,872718,0
+MEI.US,D,20250715,000000,6.73,6.73,6.42,6.48,889708,0
+MEI.US,D,20250716,000000,6.575,6.67,6.32,6.63,664404,0
+MEI.US,D,20250717,000000,6.65,6.78,6.615,6.75,456558,0
+MEI.US,D,20250718,000000,6.75,6.8,6.605,6.62,441729,0
+MEI.US,D,20250721,000000,6.63,6.72,6.535,6.7,551888,0
+MEI.US,D,20250722,000000,6.705,6.88,6.62,6.65,584428,0
+MEI.US,D,20250723,000000,6.79,6.865,6.6,6.84,754971,0
+MEI.US,D,20250724,000000,6.78,6.78,6.5,6.51,358349,0
+MEI.US,D,20250725,000000,6.555,6.75,6.51,6.61,423368,0
+MEI.US,D,20250728,000000,6.65,6.82,6.55,6.74,304522,0
+MEI.US,D,20250729,000000,6.78,6.78,6.57,6.6,333122,0
+MEI.US,D,20250730,000000,6.67,6.74,6.51,6.58,431193,0
+MEI.US,D,20250731,000000,6.54,6.675,6.5,6.56,362032,0
+MEI.US,D,20250801,000000,6.41,6.41,6.22,6.33,358431,0
+MEI.US,D,20250804,000000,6.38,6.44,6.24,6.24,228916,0
+MEI.US,D,20250805,000000,6.29,6.37,6.1016,6.16,311732,0
+MEI.US,D,20250806,000000,6.2,6.35,6.16,6.33,350789,0
+MEI.US,D,20250807,000000,6.49,6.5,6.285,6.36,273125,0
+MEI.US,D,20250808,000000,6.36,6.52,6.2101,6.48,522515,0
+MEI.US,D,20250811,000000,6.5,6.58,6.41,6.56,410480,0
+MEI.US,D,20250812,000000,6.63,6.99,6.59,6.97,1131635,0
+MEI.US,D,20250813,000000,7.01,7.17,6.88,6.95,468275,0
+MEI.US,D,20250814,000000,6.82,6.9199,6.62,6.81,444844,0
+MEI.US,D,20250815,000000,6.72,6.9301,6.6237,6.69,265911,0
+MEI.US,D,20250818,000000,6.775,6.775,6.64,6.73,233113,0
+MEI.US,D,20250819,000000,6.778,6.81,6.6605,6.78,340310,0
+MEI.US,D,20250820,000000,6.78,6.88,6.65,6.68,347716,0
+MEI.US,D,20250821,000000,6.695,6.695,6.52,6.66,332075,0
+MEI.US,D,20250822,000000,6.69,7.62,6.68,7.5,605742,0
+MEI.US,D,20250825,000000,7.445,7.64,7.42,7.51,388807,0
+MEI.US,D,20250826,000000,7.565,7.725,7.56,7.64,457954,0
+MEI.US,D,20250827,000000,7.585,7.83,7.58,7.76,342287,0
+MEI.US,D,20250828,000000,7.72,7.8791,7.67,7.8,393762,0
+MEI.US,D,20250829,000000,7.83,7.9,7.64,7.73,248499,0
+MEI.US,D,20250902,000000,7.54,7.79,7.44,7.78,370527,0
+MEI.US,D,20250903,000000,7.72,7.8,7.64,7.65,385179,0
+MEI.US,D,20250904,000000,7.42,7.46,6.55,7.02,682541,0
+MEI.US,D,20250905,000000,7.105,7.26,7,7.11,352545,0
+MEI.US,D,20250908,000000,7.08,7.285,7.0466,7.25,310499,0
+MEI.US,D,20250909,000000,7.248,7.5,7.18,7.4,608194,0
+MEI.US,D,20250910,000000,8.505,8.73,7.88,8.3,1234557,0
+MEI.US,D,20250911,000000,8.36,8.56,8.21,8.22,781226,0
+MEI.US,D,20250912,000000,8.22,8.315,8.05,8.14,569773,0
+MEI.US,D,20250915,000000,8.225,8.225,7.91,8.07,401042,0
+MEI.US,D,20250916,000000,8.07,8.11,7.87,8,259792,0
+MEI.US,D,20250917,000000,7.97,8.375,7.96,8.09,714511,0
+MEI.US,D,20250918,000000,8.195,8.52,8.19,8.33,441223,0
+MEI.US,D,20250919,000000,8.25,8.33,7.925,8.03,1125738,0
+MEI.US,D,20250922,000000,7.97,8.175,7.83,8.07,341277,0
+MEI.US,D,20250923,000000,8.165,8.25,7.86,7.98,331985,0
+MEI.US,D,20250924,000000,8,8.0317,7.74,7.75,338921,0
+MEI.US,D,20250925,000000,7.7,7.71,7.45,7.51,317013,0
+MEI.US,D,20250926,000000,7.58,7.62,7.37,7.6,325926,0
+MEI.US,D,20250929,000000,7.62,7.67,7.385,7.5,288813,0
+MEI.US,D,20250930,000000,7.465,7.565,7.405,7.55,263548,0
+MEI.US,D,20251001,000000,7.55,7.68,7.48,7.6,376311,0
+MEI.US,D,20251002,000000,7.62,7.79,7.5,7.78,306269,0
+MEI.US,D,20251003,000000,7.85,8.24,7.85,8.15,296173,0
+MEI.US,D,20251006,000000,8.24,8.37,7.99,8.03,343638,0
+MEI.US,D,20251007,000000,8.0401,8.1049,7.43,7.44,243010,0
+MEI.US,D,20251008,000000,7.45,7.465,7.32,7.45,205628,0
+MEI.US,D,20251009,000000,7.5,7.5,7.2058,7.27,286997,0
+MEI.US,D,20251010,000000,7.31,7.401,6.8,6.82,309293,0
+MEI.US,D,20251013,000000,6.942,7.17,6.895,7.14,297541,0
+MEI.US,D,20251014,000000,6.95,7.42,6.95,7.28,364835,0
+MEI.US,D,20251015,000000,7.46,7.46,7.22,7.36,263423,0
+MEI.US,D,20251016,000000,7.3712,7.535,7.3,7.35,214240,0
+MEI.US,D,20251017,000000,7.22,7.3,6.95,7.05,347451,0
+MEI.US,D,20251020,000000,7.13,7.24,6.94,7.04,237616,0
+MEI.US,D,20251021,000000,7,7.12,6.97,7.12,178519,0
+MEI.US,D,20251022,000000,7.14,7.2,6.93,7.03,229060,0
+MEI.US,D,20251023,000000,7.07,7.42,7.05,7.21,342954,0
+MEI.US,D,20251024,000000,7.31,7.37,7.19,7.24,190281,0
+MEI.US,D,20251027,000000,7.32,7.4,7.22,7.26,248063,0
+MEI.US,D,20251028,000000,7.195,7.28,7.085,7.13,221212,0
+MEI.US,D,20251029,000000,7.064,7.18,6.81,6.85,221353,0
+MEI.US,D,20251030,000000,6.84,6.84,6.6,6.64,204289,0
+MEI.US,D,20251031,000000,6.71,6.745,6.59,6.73,241190,0
+MEI.US,D,20251103,000000,6.63,6.9375,6.62,6.77,271327,0
+MEI.US,D,20251104,000000,6.59,6.68,6.54,6.61,179099,0
+MEI.US,D,20251105,000000,6.7,6.83,6.64,6.79,158013,0
+MEI.US,D,20251106,000000,6.86,6.86,6.48,6.5,273321,0
+MEI.US,D,20251107,000000,6.405,6.64,6.345,6.63,292395,0
+MEI.US,D,20251110,000000,6.67,6.8,6.57,6.75,179644,0
+MEI.US,D,20251111,000000,6.71,6.75,6.53,6.58,282396,0
+MEI.US,D,20251112,000000,6.6401,6.92,6.62,6.9,254359,0
+MEI.US,D,20251113,000000,6.85,6.973461,6.82,6.95,540339,0
+MEI.US,D,20251114,000000,6.89,7.07,6.63,7.01,310720,0
+MEI.US,D,20251117,000000,7.04,7.33,6.9573,7.18,316173,0
+MEI.US,D,20251118,000000,7.015,7.11,6.88,6.97,196043,0
+MEI.US,D,20251119,000000,6.98,7.1,6.71,6.75,225224,0
+MEI.US,D,20251120,000000,6.8,7.07,6.505,6.58,288399,0
+MEI.US,D,20251121,000000,6.58,6.985,6.535,6.94,243151,0
+MEI.US,D,20251124,000000,6.93,7.09,6.8816,6.99,174407,0
+MEI.US,D,20251125,000000,7.035,7.34,7.01,7.32,206922,0
+MEI.US,D,20251126,000000,7.28,7.53,7.28,7.43,213591,0
+MEI.US,D,20251128,000000,7.41,7.62,7.39,7.58,88322,0
+MEI.US,D,20251201,000000,7.48,7.78,7.48,7.74,400144,0
+MEI.US,D,20251202,000000,7.765,8.3775,7.765,8.3,422030,0
+MEI.US,D,20251203,000000,8.35,8.72,7.9,8.69,468815,0
+MEI.US,D,20251204,000000,7.89,8.063,7.11,7.74,563264,0
+MEI.US,D,20251205,000000,7.6066,7.76,6.93,6.99,591132,0
+MEI.US,D,20251208,000000,7.075,7.15,6.92,6.95,311846,0
+MEI.US,D,20251209,000000,6.93,7.1,6.81,6.82,334048,0
+MEI.US,D,20251210,000000,6.785,7.13,6.785,7.12,399624,0
+MEI.US,D,20251211,000000,7.0578,7.34,7.0578,7.27,240500,0
+MEI.US,D,20251212,000000,7.245,7.3,6.96,6.97,284158,0
+MEI.US,D,20251215,000000,7.02,7.03,6.71,6.75,249674,0
+MEI.US,D,20251216,000000,6.705,6.8697,6.65,6.72,246588,0
+MEI.US,D,20251217,000000,6.695,6.85,6.64,6.66,215158,0
+MEI.US,D,20251218,000000,6.785,6.89,6.72,6.74,177364,0
+MEI.US,D,20251219,000000,6.775,6.83,6.65,6.81,750784,0
+MEI.US,D,20251222,000000,6.895,7.04,6.84,6.94,256977,0
+MEI.US,D,20251223,000000,6.895,6.91,6.77,6.79,259671,0
+MEI.US,D,20251224,000000,6.84,6.97,6.79,6.91,123199,0
+MEI.US,D,20251226,000000,6.89,6.91,6.68,6.76,222574,0
+MEI.US,D,20251229,000000,6.7,6.84,6.6,6.78,175269,0
+MEI.US,D,20251230,000000,6.76,6.81,6.64,6.68,179174,0
+MEI.US,D,20251231,000000,6.6,6.726,6.59,6.64,168199,0
+MEI.US,D,20260102,000000,6.74,6.8,6.6519,6.7,186178,0
+MEI.US,D,20260105,000000,6.73,6.9,6.67,6.88,221422,0
+MEI.US,D,20260106,000000,6.83,6.94,6.635,6.92,215667,0
+MEI.US,D,20260107,000000,6.94,6.94,6.695,6.84,416379,0
+MEI.US,D,20260108,000000,6.78,7.155,6.78,7.04,227362,0
+MEI.US,D,20260109,000000,7.01,7.1971,6.9,6.98,197012,0
+MEI.US,D,20260112,000000,6.94,7.22,6.8135,7.1,417729,0
+MEI.US,D,20260113,000000,7.12,7.28,7.0803,7.09,219234,0
+MEI.US,D,20260114,000000,7.12,7.15,6.99,7.14,176061,0
+MEI.US,D,20260115,000000,7.23,7.48,7.18,7.42,294256,0
+MEI.US,D,20260116,000000,7.3,7.57,7.22,7.51,329749,0
+MEI.US,D,20260120,000000,7.365,7.44,7.12,7.12,300183,0
+MEI.US,D,20260121,000000,7.21,7.6,7.1,7.55,472970,0
+MEI.US,D,20260122,000000,7.4831,7.76,7.4831,7.58,373318,0
+MEI.US,D,20260123,000000,7.555,7.555,7.24,7.38,405911,0
+MEI.US,D,20260126,000000,7.375,7.79,7.31,7.61,592078,0
+MEI.US,D,20260127,000000,7.665,8.12,7.53,8.1,468979,0
+MEI.US,D,20260128,000000,8.15,8.35,7.9,7.95,500968,0
+MEI.US,D,20260129,000000,7.945,8.01,7.7126,7.97,290880,0
+MEI.US,D,20260130,000000,7.895,8.06,7.77,7.99,325568,0
+MEI.US,D,20260202,000000,7.95,8.46,7.7604,8.3,386435,0
+MEI.US,D,20260203,000000,8.305,8.6972,8.26,8.48,416253,0
+MEI.US,D,20260204,000000,8.46,8.825,8.34,8.64,493328,0
+MEI.US,D,20260205,000000,8.66,8.91,8.58,8.83,637696,0
+MEI.US,D,20260206,000000,8.96,9.27,8.88,9.09,632819,0
+MEI.US,D,20260209,000000,8.84,9.17,8.84,8.98,323558,0
+MEI.US,D,20260210,000000,9,9.26,8.98,9.04,443536,0
+MEI.US,D,20260211,000000,9.22,9.29,8.81,8.87,303680,0
+MEI.US,D,20260212,000000,9,9,8.36,8.77,321603,0
+MEI.US,D,20260213,000000,8.82,9.12,8.7,9.07,238420,0
+MEI.US,D,20260217,000000,8.965,9.1,8.755,8.83,350547,0
+MEI.US,D,20260218,000000,8.84,9.12,8.65,8.66,333948,0
diff --git a/daily/us/nyse stocks/2/mfa.us.txt b/daily/us/nyse stocks/2/mfa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..168b6fc6f0f802e45ee3260af86a37ec8abb9ac4
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFA.US,D,20050225,000000,6.99287,7.05178,6.95042,7.043,442286.10058971,0
+MFA.US,D,20050228,000000,7.043,7.08471,7.00165,7.0763,500080.96416041,0
+MFA.US,D,20050301,000000,7.08471,7.20107,7.03494,7.1352,423898.96246983,0
+MFA.US,D,20050302,000000,7.14398,7.19412,7.12715,7.14398,336374.21731124,0
+MFA.US,D,20050303,000000,7.1685,7.21863,7.11837,7.15167,340432.06848252,0
+MFA.US,D,20050304,000000,7.1685,7.23473,7.1352,7.20107,333985.63842944,0
+MFA.US,D,20050307,000000,7.16009,7.24388,7.15167,7.19412,311655.43210514,0
+MFA.US,D,20050308,000000,7.20107,7.21863,7.11837,7.1685,373508.14684715,0
+MFA.US,D,20050309,000000,7.1685,7.1685,7.00933,7.02616,484914.30813931,0
+MFA.US,D,20050310,000000,7.00933,7.0763,6.93432,6.93432,551663.33629622,0
+MFA.US,D,20050311,000000,6.9259,7.00165,6.76637,6.90029,784153.50274353,0
+MFA.US,D,20050314,000000,6.74113,6.87578,6.7338,6.8004,612800.02395924,0
+MFA.US,D,20050315,000000,6.81723,6.86626,6.71697,6.7338,521575.98775442,0
+MFA.US,D,20050316,000000,6.70783,6.80845,6.53182,6.751,658414.77498943,0
+MFA.US,D,20050317,000000,6.74113,6.80845,6.69941,6.78356,422108.34818681,0
+MFA.US,D,20050318,000000,6.83406,6.83406,6.61562,6.77478,790598.8396255,0
+MFA.US,D,20050321,000000,6.74113,6.8004,6.72466,6.75795,313565.20203948,0
+MFA.US,D,20050322,000000,6.71697,6.751,6.15531,6.48133,878126.86429743,0
+MFA.US,D,20050323,000000,6.47364,6.47364,6.19775,6.36424,688506.49621569,0
+MFA.US,D,20050324,000000,6.36424,6.44839,6.32289,6.36424,493153.53881764,0
+MFA.US,D,20050328,000000,6.46486,6.47364,6.3818,6.3979,463180.97324269,0
+MFA.US,D,20050329,000000,6.40669,6.60757,6.38985,6.38985,376253.09951177,0
+MFA.US,D,20050330,000000,6.3979,6.56585,6.3979,6.46486,505453.90018059,0
+MFA.US,D,20050331,000000,6.44839,6.49048,6.3313,6.37302,821526.83675318,0
+MFA.US,D,20050401,000000,6.35619,6.42314,6.13884,6.28886,837526.48916235,0
+MFA.US,D,20050404,000000,6.20579,6.2724,5.9965,6.14616,784031.06757888,0
+MFA.US,D,20050405,000000,6.11286,6.21458,6.03016,6.15531,607306.83911665,0
+MFA.US,D,20050406,000000,6.15531,6.28118,6.15531,6.23068,471421.29709212,0
+MFA.US,D,20050407,000000,6.2391,6.25629,6.07225,6.12237,629279.57848701,0
+MFA.US,D,20050408,000000,6.00418,6.06346,5.89624,5.92954,525276.37197177,0
+MFA.US,D,20050411,000000,5.91307,5.94601,5.7367,5.88746,944756.73680304,0
+MFA.US,D,20050412,000000,5.86257,6.07225,5.76159,6.07225,700805.76440753,0
+MFA.US,D,20050413,000000,6.07225,6.09639,5.97088,6.07225,453751.27922235,0
+MFA.US,D,20050414,000000,6.03016,6.07225,5.85379,5.88746,503304.72577252,0
+MFA.US,D,20050415,000000,5.87941,5.94601,5.84575,5.88746,388075.74509836,0
+MFA.US,D,20050418,000000,5.82892,5.91307,5.82892,5.90356,267832.38852908,0
+MFA.US,D,20050419,000000,5.89624,5.92076,5.82892,5.91307,486586.85994213,0
+MFA.US,D,20050420,000000,5.91307,5.91307,5.78756,5.79452,328611.60923816,0
+MFA.US,D,20050421,000000,5.82892,5.88746,5.78756,5.87099,321326.71694144,0
+MFA.US,D,20050422,000000,5.86257,5.96321,5.82892,5.96321,399180.17726374,0
+MFA.US,D,20050425,000000,5.98699,6.07225,5.90356,6.04627,382345.34212426,0
+MFA.US,D,20050426,000000,6.07225,6.10628,5.98003,5.98699,443001.03449757,0
+MFA.US,D,20050427,000000,5.93685,6.06346,5.93685,5.96321,317983.79967803,0
+MFA.US,D,20050428,000000,5.94601,5.98003,5.86257,5.86257,208127.75502403,0
+MFA.US,D,20050429,000000,6.07225,6.07225,5.86257,6.01224,362520.68399086,0
+MFA.US,D,20050502,000000,6.01224,6.07225,5.86257,5.93685,315952.68775017,0
+MFA.US,D,20050503,000000,5.87099,6.00418,5.87099,5.92954,434644.83451016,0
+MFA.US,D,20050504,000000,5.9965,6.07225,5.90356,6.07225,330041.4770539,0
+MFA.US,D,20050505,000000,6.07225,6.07225,5.94601,6.02138,284906.6281423,0
+MFA.US,D,20050506,000000,5.98699,5.98699,5.90356,5.90356,202039.885096,0
+MFA.US,D,20050509,000000,5.90356,6.03016,5.90356,6.03016,257801.45039662,0
+MFA.US,D,20050510,000000,6.03016,6.03016,5.91307,6.03016,350939.62922022,0
+MFA.US,D,20050511,000000,6.01224,6.07225,5.87099,5.98699,417331.1904232,0
+MFA.US,D,20050512,000000,6.02138,6.02138,5.87941,5.87941,332192.83780419,0
+MFA.US,D,20050513,000000,5.87099,5.98003,5.86257,5.87941,256606.61437016,0
+MFA.US,D,20050516,000000,5.87099,5.98699,5.87099,5.96321,227116.13725602,0
+MFA.US,D,20050517,000000,5.90356,5.98699,5.88746,5.96321,233921.12743416,0
+MFA.US,D,20050518,000000,5.9965,6.04627,5.95369,6.00418,428317.56010838,0
+MFA.US,D,20050519,000000,6.02138,6.06346,5.94601,6.01224,320131.88091498,0
+MFA.US,D,20050520,000000,5.9965,6.04627,5.92954,6.00418,429749.61426636,0
+MFA.US,D,20050523,000000,6.00418,6.04627,5.95369,5.98699,392376.28025671,0
+MFA.US,D,20050524,000000,5.98699,6.03016,5.96321,5.98699,344132.45269987,0
+MFA.US,D,20050525,000000,5.94601,5.96321,5.90356,5.92076,427600.43985829,0
+MFA.US,D,20050526,000000,5.90356,5.98003,5.90356,5.95369,351059.87804265,0
+MFA.US,D,20050527,000000,5.91307,5.98003,5.90356,5.95369,288847.51000449,0
+MFA.US,D,20050531,000000,5.98003,5.98699,5.92076,5.93685,263412.69771941,0
+MFA.US,D,20050601,000000,5.92954,6.03016,5.92954,6.00418,277384.51771406,0
+MFA.US,D,20050602,000000,5.94601,6.02138,5.94601,5.95369,469872.27362508,0
+MFA.US,D,20050603,000000,5.97088,6.00418,5.87099,5.87099,649461.70357435,0
+MFA.US,D,20050606,000000,5.90356,5.98003,5.90356,5.98003,420195.29873914,0
+MFA.US,D,20050607,000000,5.98699,6.03016,5.96321,5.97088,456616.4807094,0
+MFA.US,D,20050608,000000,5.97088,6.03821,5.97088,6.00418,510228.87160196,0
+MFA.US,D,20050609,000000,5.9965,6.15531,5.97088,6.11286,943920.46090163,0
+MFA.US,D,20050610,000000,6.14616,6.3818,6.08834,6.25629,673819.74231318,0
+MFA.US,D,20050613,000000,6.33899,6.42314,6.26471,6.34814,421629.53923934,0
+MFA.US,D,20050614,000000,6.32289,6.46486,6.32289,6.46486,370165.22958373,0
+MFA.US,D,20050615,000000,6.49048,6.52378,6.42314,6.49816,460674.33188068,0
+MFA.US,D,20050616,000000,6.53182,6.54865,6.33899,6.38985,441448.73151718,0
+MFA.US,D,20050617,000000,6.47364,6.47364,6.3313,6.4312,531605.83271576,0
+MFA.US,D,20050620,000000,6.44839,6.44839,6.3313,6.34814,463898.09349278,0
+MFA.US,D,20050621,000000,6.40669,6.40669,6.28118,6.33899,259354.84654813,0
+MFA.US,D,20050622,000000,6.36424,6.40669,6.30605,6.36424,338042.3964296,0
+MFA.US,D,20050623,000000,6.38985,6.44839,6.28886,6.28886,350223.60214125,0
+MFA.US,D,20050624,000000,6.30605,6.40669,6.28118,6.38985,354644.38612202,0
+MFA.US,D,20050627,000000,6.3979,6.4312,6.3313,6.33899,288130.3897544,0
+MFA.US,D,20050628,000000,6.40669,6.49816,6.36424,6.49816,411597.50793577,0
+MFA.US,D,20050629,000000,6.49816,6.49816,6.2391,6.32289,555844.71580327,0
+MFA.US,D,20050630,000000,6.34814,6.38985,6.20579,6.2391,376374.4415053,0
+MFA.US,D,20050701,000000,6.13006,6.18056,5.77073,6.03016,1678757.7352265,0
+MFA.US,D,20050705,000000,5.94601,5.9965,5.82892,5.9965,853171.95413094,0
+MFA.US,D,20050706,000000,5.92954,5.97088,5.87941,5.91307,507362.5769438,0
+MFA.US,D,20050707,000000,5.86257,5.94601,5.84575,5.91307,450046.52232056,0
+MFA.US,D,20050708,000000,5.82892,6.02138,5.82014,5.93685,712028.2590531,0
+MFA.US,D,20050711,000000,5.90356,6.03016,5.88746,6.02138,568979.1667254,0
+MFA.US,D,20050712,000000,6.03016,6.03016,5.90356,5.94601,651488.44281776,0
+MFA.US,D,20050713,000000,5.91307,5.97088,5.87941,5.89624,525636.02526793,0
+MFA.US,D,20050714,000000,5.90356,5.93685,5.85379,5.86257,647430.59164648,0
+MFA.US,D,20050715,000000,5.84575,5.93685,5.84575,5.86257,528977.84936022,0
+MFA.US,D,20050718,000000,5.86257,5.92076,5.86257,5.87099,401448.50732311,0
+MFA.US,D,20050719,000000,5.84575,5.93685,5.84575,5.87941,565394.65864603,0
+MFA.US,D,20050720,000000,5.86257,5.92076,5.84575,5.92076,550947.30921725,0
+MFA.US,D,20050721,000000,5.87941,5.93685,5.8377,5.85379,415778.88744281,0
+MFA.US,D,20050722,000000,5.84575,5.92076,5.8377,5.90356,364908.16970155,0
+MFA.US,D,20050725,000000,5.86257,5.92954,5.84575,5.87941,451123.29586682,0
+MFA.US,D,20050726,000000,5.87941,6.00418,5.87099,5.92954,516320.02104334,0
+MFA.US,D,20050727,000000,5.92954,5.95369,5.82014,5.82014,1033117.757863,0
+MFA.US,D,20050728,000000,5.79452,5.88746,5.77769,5.86257,625102.57166442,0
+MFA.US,D,20050729,000000,5.88746,5.92954,5.8033,5.82892,711198.54217838,0
+MFA.US,D,20050801,000000,5.84575,5.90356,5.8033,5.85379,895800.16168054,0
+MFA.US,D,20050802,000000,5.84575,5.94601,5.8377,5.94601,733404.12699579,0
+MFA.US,D,20050803,000000,5.91307,5.95369,5.87099,5.89624,319415.85383599,0
+MFA.US,D,20050804,000000,5.86257,5.89624,5.8033,5.82014,538052.26276884,0
+MFA.US,D,20050805,000000,5.77769,5.82892,5.70231,5.71109,584739.41466085,0
+MFA.US,D,20050808,000000,5.71109,5.77769,5.56912,5.69463,960279.76660697,0
+MFA.US,D,20050809,000000,5.61193,5.7367,5.57827,5.72866,571484.71491629,0
+MFA.US,D,20050810,000000,5.64522,5.81135,5.63535,5.63535,483602.50280377,0
+MFA.US,D,20050811,000000,5.6273,5.79452,5.6273,5.79452,428198.40445708,0
+MFA.US,D,20050812,000000,5.76159,5.78756,5.67852,5.72866,327180.6482513,0
+MFA.US,D,20050815,000000,5.6273,5.79452,5.61888,5.7367,709640.77334242,0
+MFA.US,D,20050816,000000,5.7367,5.78756,5.70231,5.77769,418284.4356337,0
+MFA.US,D,20050817,000000,5.72866,5.77769,5.69463,5.70231,298637.9504921,0
+MFA.US,D,20050818,000000,5.66096,5.76159,5.65218,5.71109,359657.66884603,0
+MFA.US,D,20050819,000000,5.7367,5.75427,5.67852,5.71109,238101.4137701,0
+MFA.US,D,20050822,000000,5.72024,5.76159,5.70231,5.76159,242635.88754663,0
+MFA.US,D,20050823,000000,5.75427,5.77769,5.69463,5.69463,286937.74007016,0
+MFA.US,D,20050824,000000,5.68658,5.72024,5.66865,5.67852,285147.12578714,0
+MFA.US,D,20050825,000000,5.66865,5.75427,5.66865,5.72866,282040.33348413,0
+MFA.US,D,20050826,000000,5.70231,5.76159,5.61193,5.61888,425212.9541476,0
+MFA.US,D,20050829,000000,5.56912,5.56912,5.31774,5.41947,861289.84281573,0
+MFA.US,D,20050830,000000,5.41031,5.44361,5.31774,5.35982,581752.87118026,0
+MFA.US,D,20050831,000000,5.35214,5.64522,5.30969,5.64522,1495582.7040267,0
+MFA.US,D,20050901,000000,5.6273,5.82892,5.57827,5.77769,1259276.2772241,0
+MFA.US,D,20050902,000000,5.69463,5.85379,5.66865,5.8033,684805.01882724,0
+MFA.US,D,20050906,000000,5.79452,5.91307,5.78756,5.89624,365747.72511629,0
+MFA.US,D,20050907,000000,5.87099,5.88746,5.82014,5.87941,458169.87686091,0
+MFA.US,D,20050908,000000,5.82892,5.86257,5.78756,5.8033,334462.26103469,0
+MFA.US,D,20050909,000000,5.81135,5.85379,5.74512,5.78756,301743.64962399,0
+MFA.US,D,20050912,000000,5.77073,5.84575,5.74512,5.82892,831793.89984603,0
+MFA.US,D,20050913,000000,5.77769,5.81135,5.59473,5.61193,665819.91610858,0
+MFA.US,D,20050914,000000,5.61193,5.74512,5.55229,5.59473,516080.6165696,0
+MFA.US,D,20050915,000000,5.59473,5.69463,5.56912,5.66096,330999.09494885,0
+MFA.US,D,20050916,000000,5.57827,5.59473,5.35982,5.37592,1788850.9980121,0
+MFA.US,D,20050919,000000,5.3353,5.44361,5.31774,5.32652,524318.75407681,0
+MFA.US,D,20050920,000000,5.32652,5.41031,5.31774,5.31774,491365.11087685,0
+MFA.US,D,20050921,000000,5.31774,5.34335,5.20028,5.20907,695908.3578215,0
+MFA.US,D,20050922,000000,5.12564,5.19223,5.10844,5.11759,637041.09338897,0
+MFA.US,D,20050923,000000,5.08319,5.23395,5.07514,5.12564,1094374.6943485,0
+MFA.US,D,20050926,000000,5.10844,5.29322,5.10844,5.27566,707253.28763173,0
+MFA.US,D,20050927,000000,5.04148,5.15893,5.02428,5.12564,2174299.852926,0
+MFA.US,D,20050928,000000,5.04148,5.10003,4.89877,4.94963,1472897.2170907,0
+MFA.US,D,20050929,000000,4.92512,5.04989,4.83145,5.04989,1166138.0984005,0
+MFA.US,D,20050930,000000,5.02428,5.13406,4.99135,5.13406,658531.74429853,0
+MFA.US,D,20051003,000000,5.0338,5.08319,4.87463,4.89877,1363159.2349169,0
+MFA.US,D,20051004,000000,4.68984,4.8567,4.62288,4.7568,1638633.9826966,0
+MFA.US,D,20051005,000000,4.64886,4.8234,4.62288,4.66423,1351456.8381528,0
+MFA.US,D,20051006,000000,4.60641,4.76486,4.60641,4.64886,1165660.3826242,0
+MFA.US,D,20051007,000000,4.60641,4.81535,4.60641,4.7568,879556.73211317,0
+MFA.US,D,20051010,000000,4.67374,4.7568,4.67374,4.74034,1050191.9974763,0
+MFA.US,D,20051011,000000,4.71472,4.81535,4.65618,4.74802,852453.74070973,0
+MFA.US,D,20051012,000000,4.65618,4.67374,4.52299,4.64886,960516.98473848,0
+MFA.US,D,20051013,000000,4.52299,4.59032,4.48018,4.56434,821526.83675318,0
+MFA.US,D,20051014,000000,4.56434,5.02428,4.56434,4.92512,1458090.2143658,0
+MFA.US,D,20051017,000000,4.81535,4.95769,4.8073,4.94085,697105.38019019,0
+MFA.US,D,20051018,000000,4.8234,4.95769,4.8234,4.89877,544382.81668396,0
+MFA.US,D,20051019,000000,4.78205,5.00818,4.78205,5.00818,589875.1325495,0
+MFA.US,D,20051020,000000,4.95769,5.06673,4.89109,4.94963,528379.88476143,0
+MFA.US,D,20051021,000000,4.94963,5.00818,4.90719,4.94085,295535.53087353,0
+MFA.US,D,20051024,000000,4.9328,5.02428,4.92512,5.02428,548321.51220393,0
+MFA.US,D,20051025,000000,4.95769,4.99977,4.89877,4.95769,394165.80136862,0
+MFA.US,D,20051026,000000,4.89877,4.9328,4.78205,4.84828,496978.54454186,0
+MFA.US,D,20051027,000000,4.8234,4.86511,4.774,4.81535,483242.84950761,0
+MFA.US,D,20051028,000000,4.79889,4.89109,4.774,4.8234,346999.84052915,0
+MFA.US,D,20051031,000000,4.81535,4.84059,4.70558,4.81535,962427.84784392,0
+MFA.US,D,20051101,000000,4.774,4.7901,4.67374,4.71472,450406.17561672,0
+MFA.US,D,20051102,000000,4.73156,4.76486,4.63166,4.76486,461988.32355845,0
+MFA.US,D,20051103,000000,4.74034,4.774,4.63971,4.67374,615667.41178851,0
+MFA.US,D,20051104,000000,4.57238,4.63971,4.52299,4.59032,715733.01595491,0
+MFA.US,D,20051107,000000,4.46408,4.58116,4.46408,4.55592,806125.14894278,0
+MFA.US,D,20051108,000000,4.49774,4.63166,4.48018,4.59032,571725.21256114,0
+MFA.US,D,20051109,000000,4.56434,4.68984,4.53104,4.68984,815558.12247645,0
+MFA.US,D,20051110,000000,4.774,4.774,4.63971,4.74034,579846.38075927,0
+MFA.US,D,20051111,000000,4.70558,4.84059,4.70558,4.83145,485514.45908032,0
+MFA.US,D,20051114,000000,4.83145,4.83145,4.7235,4.76486,481931.04417206,0
+MFA.US,D,20051115,000000,4.68143,4.83145,4.68143,4.8234,952875.71865894,0
+MFA.US,D,20051116,000000,4.78205,4.81535,4.71472,4.74802,504977.27757534,0
+MFA.US,D,20051117,000000,4.67374,4.79889,4.67374,4.774,528261.82228124,0
+MFA.US,D,20051118,000000,4.79889,4.84059,4.7235,4.78205,465690.89411803,0
+MFA.US,D,20051121,000000,4.7568,4.8567,4.70558,4.8567,452553.16368256,0
+MFA.US,D,20051122,000000,4.8567,5.0166,4.83145,5.00818,789884.99888874,0
+MFA.US,D,20051123,000000,5.02428,5.32652,4.99977,5.31774,1079685.7541037,0
+MFA.US,D,20051125,000000,5.29322,5.30969,5.27566,5.28371,236786.32892121,0
+MFA.US,D,20051128,000000,5.27566,5.35982,5.15893,5.15893,785941.93068432,0
+MFA.US,D,20051129,000000,5.20028,5.23395,5.12564,5.16772,395002.07727003,0
+MFA.US,D,20051130,000000,5.13406,5.16772,5.05905,5.10844,400493.07577039,0
+MFA.US,D,20051201,000000,5.0338,5.12564,4.94085,5.10844,412314.62818587,0
+MFA.US,D,20051202,000000,5.04148,5.06673,4.94085,4.99977,496137.895956,0
+MFA.US,D,20051205,000000,4.95769,4.9661,4.89877,4.9328,535188.15445291,0
+MFA.US,D,20051206,000000,4.90719,4.99135,4.90719,4.92512,511065.14750338,0
+MFA.US,D,20051207,000000,4.84828,4.94963,4.84828,4.8567,630951.03711872,0
+MFA.US,D,20051208,000000,4.81535,4.92512,4.774,4.83145,599309.19925428,0
+MFA.US,D,20051209,000000,4.79889,4.86511,4.7901,4.81535,583904.23193055,0
+MFA.US,D,20051212,000000,4.8234,5.00818,4.774,4.91634,834424.0695438,0
+MFA.US,D,20051213,000000,4.83145,5.0166,4.78205,4.92512,790837.15092813,0
+MFA.US,D,20051214,000000,4.89109,5.02428,4.89109,4.99977,438822.93450387,0
+MFA.US,D,20051215,000000,4.9833,5.02428,4.94085,4.99135,418284.4356337,0
+MFA.US,D,20051216,000000,5.0166,5.04148,4.8567,4.9833,1322921.7925913,0
+MFA.US,D,20051219,000000,4.94085,4.97525,4.81535,4.84828,489452.06142918,0
+MFA.US,D,20051220,000000,4.8234,4.86511,4.81535,4.83145,648624.33450182,0
+MFA.US,D,20051221,000000,4.81535,4.86511,4.81535,4.81535,543547.63395366,0
+MFA.US,D,20051222,000000,4.7235,4.8234,4.7235,4.76486,445154.58159009,0
+MFA.US,D,20051223,000000,4.66423,4.774,4.65618,4.68984,491480.98701481,0
+MFA.US,D,20051227,000000,4.63971,4.7901,4.63971,4.774,709161.96439495,0
+MFA.US,D,20051228,000000,4.71472,4.81535,4.71472,4.78205,838005.29810983,0
+MFA.US,D,20051229,000000,4.79889,4.8567,4.79889,4.84059,630473.32134236,0
+MFA.US,D,20051230,000000,4.83145,4.84059,4.70558,4.774,831200.3079317,0
+MFA.US,D,20060103,000000,4.7901,5.11759,4.78205,5.08319,608264.4570116,0
+MFA.US,D,20060104,000000,5.0338,5.21785,5.0338,5.16772,722539.09930416,0
+MFA.US,D,20060105,000000,5.10844,5.27566,5.09161,5.25078,870365.34939546,0
+MFA.US,D,20060106,000000,5.56912,5.56912,5.21785,5.39311,1167690.4013809,0
+MFA.US,D,20060109,000000,5.44361,5.51826,5.40227,5.49337,799913.75067898,0
+MFA.US,D,20060110,000000,5.51094,5.60205,5.46886,5.56912,1079329.3803209,0
+MFA.US,D,20060111,000000,5.56912,5.75427,5.56912,5.71109,1209482.3330291,0
+MFA.US,D,20060112,000000,5.77769,5.77769,5.64522,5.66096,1119092.3863834,0
+MFA.US,D,20060113,000000,5.65218,5.72866,5.56107,5.57827,532559.07792626,0
+MFA.US,D,20060117,000000,5.52667,5.57827,5.49337,5.50215,575425.59677849,0
+MFA.US,D,20060118,000000,5.44361,5.59473,5.44361,5.56107,1036700.0796002,0
+MFA.US,D,20060119,000000,5.59473,5.72024,5.57827,5.68658,1316352.9273736,0
+MFA.US,D,20060120,000000,5.72024,5.72024,5.44361,5.53618,642294.87375783,0
+MFA.US,D,20060123,000000,5.58559,5.63535,5.52667,5.60205,457092.01014354,0
+MFA.US,D,20060124,000000,5.61193,5.68658,5.56912,5.68658,693044.24950556,0
+MFA.US,D,20060125,000000,5.69463,5.69463,5.58559,5.6273,305209.00205206,0
+MFA.US,D,20060126,000000,5.61193,5.61193,5.4857,5.55229,1036582.01712,0
+MFA.US,D,20060127,000000,5.56912,5.67852,5.50215,5.6273,696864.88254534,0
+MFA.US,D,20060130,000000,5.60205,5.64522,5.51826,5.57827,461988.32355845,0
+MFA.US,D,20060131,000000,5.51094,5.59473,5.39311,5.42714,737940.78711455,0
+MFA.US,D,20060201,000000,5.39311,5.40227,5.20907,5.31774,1088046.3267756,0
+MFA.US,D,20060202,000000,5.27566,5.34335,5.12564,5.17467,763136.19492589,0
+MFA.US,D,20060203,000000,5.10844,5.26798,5.06673,5.15893,574829.81852193,0
+MFA.US,D,20060206,000000,5.12564,5.20907,5.0338,5.18455,367058.43728072,0
+MFA.US,D,20060207,000000,5.15052,5.29322,5.11759,5.15052,411597.50793577,0
+MFA.US,D,20060208,000000,5.15052,5.19223,5.02428,5.15052,282760.73324756,0
+MFA.US,D,20060209,000000,5.12564,5.23395,5.12564,5.15893,730060.11656127,0
+MFA.US,D,20060210,000000,5.10844,5.16772,5.0338,5.10844,584739.41466085,0
+MFA.US,D,20060213,000000,5.04989,5.15893,5.0338,5.15052,332309.80711328,0
+MFA.US,D,20060214,000000,5.12564,5.19223,5.0166,5.13406,598950.63912924,0
+MFA.US,D,20060215,000000,5.08319,5.20907,5.08319,5.19223,357507.40126685,0
+MFA.US,D,20060216,000000,5.19223,5.21785,5.15052,5.15893,270101.81175957,0
+MFA.US,D,20060217,000000,5.17467,5.21785,5.09161,5.18455,386759.56707836,0
+MFA.US,D,20060221,000000,5.16772,5.20907,5.09161,5.15052,234877.65215799,0
+MFA.US,D,20060222,000000,5.12564,5.19223,5.07514,5.16772,359176.67355633,0
+MFA.US,D,20060223,000000,5.12564,5.16772,5.05905,5.09161,277263.17572052,0
+MFA.US,D,20060224,000000,5.04148,5.10003,5.0338,5.10003,290398.71981377,0
+MFA.US,D,20060227,000000,5.05905,5.15052,5.05905,5.12564,200125.74247722,0
+MFA.US,D,20060228,000000,5.10844,5.11759,4.92512,4.95769,364908.16970155,0
+MFA.US,D,20060301,000000,4.94085,5.09161,4.94085,5.09161,423541.49551589,0
+MFA.US,D,20060302,000000,5.06673,5.09161,4.99977,5.06673,309266.85322335,0
+MFA.US,D,20060303,000000,5.00818,5.0338,4.89109,4.97525,401569.84931665,0
+MFA.US,D,20060306,000000,4.94085,4.95769,4.87463,4.91634,435958.82618793,0
+MFA.US,D,20060307,000000,4.8567,4.89877,4.73156,4.83145,558830.16611275,0
+MFA.US,D,20060308,000000,4.78205,4.9833,4.74802,4.95769,502467.35669999,0
+MFA.US,D,20060309,000000,4.92512,4.94085,4.7568,4.84059,316312.34104632,0
+MFA.US,D,20060310,000000,4.8073,5.12564,4.76486,5.12564,757046.13865563,0
+MFA.US,D,20060313,000000,5.08319,5.14247,5.0338,5.04989,299832.78651855,0
+MFA.US,D,20060314,000000,5.02428,5.20907,5.02428,5.20028,469155.15337498,0
+MFA.US,D,20060315,000000,5.21785,5.36824,5.13406,5.35982,832513.20643835,0
+MFA.US,D,20060316,000000,5.3353,5.40227,5.22626,5.24199,410166.54694892,0
+MFA.US,D,20060317,000000,5.25883,5.30164,5.15052,5.20907,1207809.7812262,0
+MFA.US,D,20060320,000000,5.17467,5.27566,5.10844,5.24199,520856.68116209,0
+MFA.US,D,20060321,000000,5.02428,5.3353,5.02428,5.22626,653042.93214038,0
+MFA.US,D,20060322,000000,5.20907,5.30969,5.16772,5.20907,453870.43487367,0
+MFA.US,D,20060323,000000,5.16772,5.36824,5.16772,5.36824,840273.62816921,0
+MFA.US,D,20060324,000000,5.3353,5.36824,5.26798,5.3353,241322.98903997,0
+MFA.US,D,20060327,000000,5.28371,5.32652,5.19223,5.21785,176488.10350183,0
+MFA.US,D,20060328,000000,5.17467,5.30164,5.15052,5.24199,462347.97685461,0
+MFA.US,D,20060329,000000,5.26798,5.35214,5.23395,5.28371,320011.63209256,0
+MFA.US,D,20060330,000000,5.24199,5.3353,5.16772,5.27566,344967.63543016,0
+MFA.US,D,20060331,000000,5.12564,5.31774,5.12564,5.31774,472735.28876989,0
+MFA.US,D,20060403,000000,5.27566,5.28371,5.12564,5.13406,299235.91509088,0
+MFA.US,D,20060404,000000,5.06673,5.25078,5.06673,5.12564,299712.53769613,0
+MFA.US,D,20060405,000000,5.12564,5.20028,5.10003,5.11759,213501.78421531,0
+MFA.US,D,20060406,000000,5.10003,5.26798,5.09161,5.25883,356194.50276019,0
+MFA.US,D,20060407,000000,5.24199,5.30969,5.12564,5.20907,473214.09771737,0
+MFA.US,D,20060410,000000,5.19223,5.21785,5.04148,5.13406,498645.63048911,0
+MFA.US,D,20060411,000000,5.10844,5.15052,5.02428,5.10003,563245.48423797,0
+MFA.US,D,20060412,000000,5.09161,5.10844,5.02428,5.09161,370521.60336655,0
+MFA.US,D,20060413,000000,5.06673,5.11759,5.02428,5.07514,667491.37474029,0
+MFA.US,D,20060417,000000,5.05905,5.08319,4.99135,5.04989,695075.36143343,0
+MFA.US,D,20060418,000000,5.00818,5.51094,4.9833,5.42714,1070489.9987016,0
+MFA.US,D,20060419,000000,5.38433,5.51094,5.31774,5.47654,1465255.9510112,0
+MFA.US,D,20060420,000000,5.44361,5.45203,5.25883,5.30969,746059.76897046,0
+MFA.US,D,20060421,000000,5.44361,5.64522,5.28371,5.46886,720627.1430276,0
+MFA.US,D,20060424,000000,5.38433,5.39311,5.25883,5.27566,357507.40126685,0
+MFA.US,D,20060425,000000,5.23395,5.31774,5.15052,5.31774,862485.77201329,0
+MFA.US,D,20060426,000000,5.28371,5.41947,5.22626,5.35982,545333.87555223,0
+MFA.US,D,20060427,000000,5.29322,5.56912,5.20907,5.56912,651850.28245615,0
+MFA.US,D,20060428,000000,5.56912,5.8033,5.40227,5.74512,978784.96720704,0
+MFA.US,D,20060501,000000,5.77769,5.81135,5.44361,5.51094,501511.92514728,0
+MFA.US,D,20060502,000000,5.4857,5.59473,5.29322,5.56912,365984.94324779,0
+MFA.US,D,20060503,000000,5.52667,5.71109,5.42714,5.6273,1318738.2267421,0
+MFA.US,D,20060504,000000,5.60205,5.60205,5.45203,5.51826,524437.90972813,0
+MFA.US,D,20060505,000000,5.51094,5.77769,5.50215,5.76159,832633.45526077,0
+MFA.US,D,20060508,000000,5.70231,5.92076,5.6273,5.86257,919321.92451796,0
+MFA.US,D,20060509,000000,5.82014,5.88746,5.72866,5.77769,598235.70522137,0
+MFA.US,D,20060510,000000,5.72866,5.87941,5.68658,5.8377,364908.16970155,0
+MFA.US,D,20060511,000000,5.8377,5.87941,5.61193,5.69463,913230.77507658,0
+MFA.US,D,20060512,000000,5.52667,5.92954,5.52667,5.8033,1164346.3909464,0
+MFA.US,D,20060515,000000,5.69463,5.74512,5.58559,5.61888,956100.57344215,0
+MFA.US,D,20060516,000000,5.66865,5.86257,5.61193,5.74512,565874.56076461,0
+MFA.US,D,20060517,000000,5.58559,5.72024,5.52667,5.61888,658891.39759468,0
+MFA.US,D,20060518,000000,5.58559,5.7367,5.58559,5.61888,307474.0525981,0
+MFA.US,D,20060519,000000,5.56912,5.77769,5.56912,5.7367,537097.92438724,0
+MFA.US,D,20060522,000000,5.56912,5.76159,5.55229,5.66865,756448.17405684,0
+MFA.US,D,20060523,000000,5.7367,5.79452,5.56912,5.60205,389864.17303915,0
+MFA.US,D,20060524,000000,5.56912,5.68658,5.44361,5.55229,360613.10039874,0
+MFA.US,D,20060525,000000,5.56912,5.65218,5.55229,5.64522,259116.5352455,0
+MFA.US,D,20060526,000000,5.69463,5.72866,5.61193,5.66865,209440.65353069,0
+MFA.US,D,20060530,000000,5.61888,5.65218,5.50215,5.53618,353447.36375334,0
+MFA.US,D,20060531,000000,5.59473,5.67852,5.52667,5.67852,546648.96040111,0
+MFA.US,D,20060601,000000,5.61193,5.72024,5.56107,5.72024,264488.37809455,0
+MFA.US,D,20060602,000000,5.72866,5.86257,5.72866,5.86257,607667.58558392,0
+MFA.US,D,20060605,000000,5.79452,5.84575,5.65218,5.70231,893648.80093025,0
+MFA.US,D,20060606,000000,5.68658,5.77073,5.59473,5.69463,365747.72511629,0
+MFA.US,D,20060607,000000,5.70231,5.82892,5.65218,5.69463,664623.98691101,0
+MFA.US,D,20060608,000000,5.63535,5.76159,5.53618,5.67852,418524.93327855,0
+MFA.US,D,20060609,000000,5.67852,5.74512,5.64522,5.65218,212784.66396521,0
+MFA.US,D,20060612,000000,5.63535,5.65218,5.52667,5.54424,368373.5221296,0
+MFA.US,D,20060613,000000,5.52667,5.65218,5.47654,5.56912,516320.02104334,0
+MFA.US,D,20060614,000000,5.53618,5.6273,5.49337,5.58559,429392.14731242,0
+MFA.US,D,20060615,000000,5.61888,5.74512,5.60205,5.74512,248967.53463285,0
+MFA.US,D,20060616,000000,5.74512,5.74512,5.4352,5.45203,1423225.7080603,0
+MFA.US,D,20060619,000000,5.41947,5.45203,5.27566,5.39311,419122.89787734,0
+MFA.US,D,20060620,000000,5.34335,5.40227,5.28371,5.28371,306279.21657164,0
+MFA.US,D,20060621,000000,5.27566,5.51826,5.27566,5.50215,530288.56152465,0
+MFA.US,D,20060622,000000,5.4352,5.45203,5.35982,5.4352,247531.10779043,0
+MFA.US,D,20060623,000000,5.36824,5.45203,5.36824,5.41947,246099.05363246,0
+MFA.US,D,20060626,000000,5.41947,5.56912,5.41947,5.53618,368969.30038617,0
+MFA.US,D,20060627,000000,5.52667,5.54424,5.41031,5.46886,393450.86746075,0
+MFA.US,D,20060628,000000,5.45203,5.50215,5.35982,5.4352,180662.9239822,0
+MFA.US,D,20060629,000000,5.45203,5.7367,5.41947,5.69463,512854.66861527,0
+MFA.US,D,20060630,000000,5.7367,5.76159,5.64522,5.76159,697105.38019019,0
+MFA.US,D,20060703,000000,5.7367,5.81135,5.66865,5.71109,165142.08052049,0
+MFA.US,D,20060705,000000,5.6273,5.79452,5.56107,5.74512,419958.08060763,0
+MFA.US,D,20060706,000000,5.74512,5.82892,5.70231,5.8033,337804.08512698,0
+MFA.US,D,20060707,000000,5.77073,5.86257,5.7367,5.81135,1476361.4763477,0
+MFA.US,D,20060710,000000,5.77769,5.86257,5.74512,5.81135,581875.30634491,0
+MFA.US,D,20060711,000000,5.78756,5.8377,5.70231,5.8377,267472.73523291,0
+MFA.US,D,20060712,000000,5.82014,5.84575,5.65218,5.72024,391299.50671045,0
+MFA.US,D,20060713,000000,5.66865,5.70231,5.52667,5.53618,367418.09057688,0
+MFA.US,D,20060714,000000,5.53618,5.65218,5.46886,5.59473,457929.37921606,0
+MFA.US,D,20060717,000000,5.54424,5.82014,5.54424,5.76159,366699.87715567,0
+MFA.US,D,20060718,000000,5.76159,5.84575,5.7367,5.82892,723373.18886334,0
+MFA.US,D,20060719,000000,5.81135,5.86257,5.77073,5.8377,1077418.5172154,0
+MFA.US,D,20060720,000000,5.85379,5.86257,5.66096,5.66865,355597.63133252,0
+MFA.US,D,20060721,000000,5.6273,5.65218,5.46886,5.56107,303652.32638722,0
+MFA.US,D,20060724,000000,5.56912,5.82014,5.56912,5.82014,294579.00614971,0
+MFA.US,D,20060725,000000,5.8033,5.84575,5.7367,5.81135,292430.92491275,0
+MFA.US,D,20060726,000000,5.77769,5.8377,5.7367,5.76159,352731.33667436,0
+MFA.US,D,20060727,000000,5.7367,5.81135,5.59473,5.61888,259233.50455459,0
+MFA.US,D,20060728,000000,5.61888,5.77769,5.61888,5.75427,235471.24407233,0
+MFA.US,D,20060731,000000,5.72024,5.76159,5.61888,5.74512,193799.56124655,0
+MFA.US,D,20060801,000000,5.67852,5.82014,5.59473,5.77073,353685.67505597,0
+MFA.US,D,20060802,000000,5.75427,5.8377,5.72024,5.82892,544142.31903911,0
+MFA.US,D,20060803,000000,5.77769,5.82892,5.63535,5.69463,449332.6815838,0
+MFA.US,D,20060804,000000,5.77769,5.89624,5.77769,5.88746,1707533.2784328,0
+MFA.US,D,20060807,000000,5.84575,5.85379,5.77769,5.82892,220547.27203829,0
+MFA.US,D,20060808,000000,5.82892,5.86257,5.77769,5.82014,544860.53246032,0
+MFA.US,D,20060809,000000,5.86257,5.89624,5.78756,5.78756,455540.80033426,0
+MFA.US,D,20060810,000000,5.74512,5.79452,5.68658,5.72866,285983.40168855,0
+MFA.US,D,20060811,000000,5.71109,5.75427,5.69463,5.72024,213859.25116924,0
+MFA.US,D,20060814,000000,5.72024,5.84575,5.71109,5.75427,328728.57854724,0
+MFA.US,D,20060815,000000,5.82892,5.86257,5.78756,5.82892,439899.70805013,0
+MFA.US,D,20060816,000000,5.84575,5.87099,5.77769,5.85379,970904.29665376,0
+MFA.US,D,20060817,000000,5.82892,5.90356,5.8033,5.84575,1023087.9129017,0
+MFA.US,D,20060818,000000,5.86257,5.87099,5.77073,5.86257,339834.10388374,0
+MFA.US,D,20060821,000000,5.82014,5.82892,5.7367,5.82014,141376.54052488,0
+MFA.US,D,20060822,000000,5.8033,5.86257,5.68658,5.77769,523842.13147157,0
+MFA.US,D,20060823,000000,5.77769,5.8033,5.69463,5.78756,346641.28040409,0
+MFA.US,D,20060824,000000,5.76159,5.81135,5.72866,5.8033,235830.89736849,0
+MFA.US,D,20060825,000000,5.8033,5.84575,5.79452,5.82014,556441.58723094,0
+MFA.US,D,20060828,000000,5.77769,5.87099,5.77073,5.84575,1195749.9175082,0
+MFA.US,D,20060829,000000,5.81135,5.86257,5.76159,5.84575,1111446.7476194,0
+MFA.US,D,20060830,000000,5.81135,5.89624,5.77769,5.87099,948216.62337553,0
+MFA.US,D,20060831,000000,5.89624,5.92954,5.82892,5.88746,1678997.1397003,0
+MFA.US,D,20060901,000000,5.87941,5.89624,5.79452,5.8377,437271.72469459,0
+MFA.US,D,20060905,000000,5.82014,5.88746,5.8033,5.85379,197977.66124026,0
+MFA.US,D,20060906,000000,5.82014,5.86257,5.79452,5.82014,487065.6688896,0
+MFA.US,D,20060907,000000,5.79452,5.87099,5.77769,5.86257,1730223.1380533,0
+MFA.US,D,20060908,000000,5.86257,5.86257,5.78756,5.82014,234159.43873678,0
+MFA.US,D,20060911,000000,5.78756,5.84575,5.78756,5.8377,227116.13725602,0
+MFA.US,D,20060912,000000,5.81135,5.87941,5.8033,5.86257,488260.50491606,0
+MFA.US,D,20060913,000000,5.86257,5.90356,5.82892,5.90356,1081955.1773343,0
+MFA.US,D,20060914,000000,5.90356,5.90356,5.8377,5.88746,357864.86822078,0
+MFA.US,D,20060915,000000,5.91307,5.92076,5.87099,5.87099,672504.65746429,0
+MFA.US,D,20060918,000000,5.87099,5.92076,5.8377,5.8377,669402.23784573,0
+MFA.US,D,20060919,000000,5.8377,5.92954,5.82892,5.92076,638117.86693523,0
+MFA.US,D,20060920,000000,5.93685,6.13884,5.92954,6.10628,1655710.4086521,0
+MFA.US,D,20060921,000000,6.13006,6.21458,6.07225,6.15531,1029893.9962509,0
+MFA.US,D,20060922,000000,6.13006,6.16336,6.07992,6.15531,296847.33620908,0
+MFA.US,D,20060925,000000,6.15531,6.25629,6.10628,6.21458,356312.56524039,0
+MFA.US,D,20060926,000000,6.18934,6.23068,6.11286,6.15531,587011.02423356,0
+MFA.US,D,20060927,000000,6.13006,6.15531,6.09639,6.11286,3253388.735602,0
+MFA.US,D,20060928,000000,6.11286,6.16336,6.05541,6.15531,1188345.8695602,0
+MFA.US,D,20060929,000000,6.13884,6.2724,6.13884,6.2391,703074.09446691,0
+MFA.US,D,20061002,000000,6.19775,6.19775,6.13006,6.16336,435958.82618793,0
+MFA.US,D,20061003,000000,6.13006,6.21458,6.12237,6.14616,420195.29873914,0
+MFA.US,D,20061004,000000,6.13884,6.2724,6.13884,6.2724,313924.85533563,0
+MFA.US,D,20061005,000000,6.25629,6.31447,6.18056,6.31447,291239.36839963,0
+MFA.US,D,20061006,000000,6.2724,6.36424,6.23068,6.31447,435241.70593783,0
+MFA.US,D,20061009,000000,6.32289,6.32289,6.20579,6.30605,440735.98395154,0
+MFA.US,D,20061010,000000,6.28886,6.30605,6.14616,6.17177,458408.18816354,0
+MFA.US,D,20061011,000000,6.08834,6.13006,6.03016,6.07225,370402.44771524,0
+MFA.US,D,20061012,000000,6.08834,6.17177,6.07225,6.17177,255176.74655442,0
+MFA.US,D,20061013,000000,6.16336,6.2391,6.11286,6.17177,291239.36839963,0
+MFA.US,D,20061016,000000,6.15531,6.17177,6.11286,6.13884,286100.37099764,0
+MFA.US,D,20061017,000000,6.09639,6.19775,6.04627,6.17177,502348.20104868,0
+MFA.US,D,20061018,000000,6.18934,6.2391,6.10628,6.17177,427482.37737809,0
+MFA.US,D,20061019,000000,6.16336,6.2391,6.13884,6.2391,343057.86549584,0
+MFA.US,D,20061020,000000,6.26471,6.26471,6.17177,6.21458,587487.64683881,0
+MFA.US,D,20061023,000000,6.19775,6.26471,6.14616,6.2391,438104.72108265,0
+MFA.US,D,20061024,000000,6.26471,6.40669,6.21458,6.36424,641576.66033662,0
+MFA.US,D,20061025,000000,6.33899,6.47364,6.33899,6.37302,505931.61595694,0
+MFA.US,D,20061026,000000,6.41473,6.52378,6.35619,6.50731,544142.31903911,0
+MFA.US,D,20061027,000000,6.47364,6.57427,6.3979,6.42314,363835.76883973,0
+MFA.US,D,20061030,000000,6.3818,6.51573,6.32289,6.48133,289564.63025459,0
+MFA.US,D,20061031,000000,6.47364,6.67489,6.40669,6.63282,747967.35256256,0
+MFA.US,D,20061101,000000,6.49048,6.51573,6.36424,6.49048,435481.11041157,0
+MFA.US,D,20061102,000000,6.46486,6.58232,6.4312,6.45717,460437.11374917,0
+MFA.US,D,20061103,000000,6.48133,6.59988,6.45717,6.49816,409093.05291599,0
+MFA.US,D,20061106,000000,6.49048,6.63282,6.49048,6.59988,370044.98076131,0
+MFA.US,D,20061107,000000,6.59037,6.65696,6.50731,6.6244,420912.41898924,0
+MFA.US,D,20061108,000000,6.57427,6.75795,6.53182,6.60757,1024760.4647045,0
+MFA.US,D,20061109,000000,6.59988,6.65696,6.51573,6.61562,355954.00511534,0
+MFA.US,D,20061110,000000,6.59037,6.65696,6.5567,6.65696,414584.05141636,0
+MFA.US,D,20061113,000000,6.6244,6.67489,6.59988,6.67489,502946.16564747,0
+MFA.US,D,20061114,000000,6.67489,6.75795,6.61562,6.72466,376490.31764328,0
+MFA.US,D,20061115,000000,6.72466,6.79162,6.69941,6.78356,1122553.366127,0
+MFA.US,D,20061116,000000,6.79162,6.8004,6.70783,6.72466,499840.46651557,0
+MFA.US,D,20061117,000000,6.72466,6.74113,6.59988,6.66611,604918.26023485,0
+MFA.US,D,20061120,000000,6.65001,6.72466,6.59988,6.65001,317623.05321076,0
+MFA.US,D,20061121,000000,6.63282,6.69941,6.56585,6.6244,442406.34941213,0
+MFA.US,D,20061122,000000,6.65001,6.67489,6.50731,6.53182,332909.95805429,0
+MFA.US,D,20061124,000000,6.49816,6.5567,6.44839,6.52378,102810.55683101,0
+MFA.US,D,20061127,000000,6.48133,6.50731,6.40669,6.45717,504855.93558179,0
+MFA.US,D,20061128,000000,6.4312,6.51573,6.40669,6.46486,536142.49283452,0
+MFA.US,D,20061129,000000,6.47364,6.5406,6.46486,6.49048,756330.11157665,0
+MFA.US,D,20061130,000000,6.46486,6.56585,6.4312,6.51573,930306.10786091,0
+MFA.US,D,20061201,000000,6.48133,6.58232,6.40669,6.53182,513571.78886537,0
+MFA.US,D,20061204,000000,6.5406,6.59988,6.48133,6.58232,486826.26441586,0
+MFA.US,D,20061205,000000,6.56585,6.59037,6.53182,6.5567,601934.9962676,0
+MFA.US,D,20061206,000000,6.5406,6.56585,6.49048,6.5406,427600.43985829,0
+MFA.US,D,20061207,000000,6.5406,6.5406,6.49048,6.53182,349744.79319377,0
+MFA.US,D,20061208,000000,6.52378,6.56585,6.49048,6.51573,273804.38231914,0
+MFA.US,D,20061211,000000,6.49048,6.57427,6.48133,6.54865,955621.76449468,0
+MFA.US,D,20061212,000000,6.54865,6.60757,6.49048,6.58232,398226.93205324,0
+MFA.US,D,20061213,000000,6.60757,6.60757,6.49048,6.50731,307119.8651575,0
+MFA.US,D,20061214,000000,6.52378,6.56585,6.49816,6.53182,264132.00431173,0
+MFA.US,D,20061215,000000,6.53182,6.5567,6.49816,6.52378,668686.21076674,0
+MFA.US,D,20061218,000000,6.49816,6.53182,6.41473,6.45717,303773.66838075,0
+MFA.US,D,20061219,000000,6.41473,6.43998,6.3313,6.33899,743194.5674834,0
+MFA.US,D,20061220,000000,6.37302,6.46486,6.36424,6.4312,524318.75407681,0
+MFA.US,D,20061221,000000,6.41473,6.46486,6.32289,6.32289,1394086.1388735,0
+MFA.US,D,20061222,000000,6.29801,6.3818,6.29801,6.37302,266397.05485777,0
+MFA.US,D,20061226,000000,6.36424,6.47364,6.34814,6.46486,355717.88015494,0
+MFA.US,D,20061227,000000,6.40669,6.48133,6.38985,6.48133,377447.93553822,0
+MFA.US,D,20061228,000000,6.44839,6.47364,6.40669,6.44839,306997.42999285,0
+MFA.US,D,20061229,000000,6.41473,6.46486,6.36424,6.43998,462588.47449946,0
+MFA.US,D,20070103,000000,6.43998,6.48133,6.37302,6.3979,563724.29318543,0
+MFA.US,D,20070104,000000,6.37302,6.42314,6.3313,6.3979,230338.80569702,0
+MFA.US,D,20070105,000000,6.32289,6.3818,6.16336,6.19775,756806.7341819,0
+MFA.US,D,20070108,000000,6.18934,6.26471,6.10628,6.21458,673937.80479337,0
+MFA.US,D,20070109,000000,6.19775,6.2724,6.12237,6.23068,339834.10388374,0
+MFA.US,D,20070110,000000,6.20579,6.2391,6.18056,6.22299,375416.82361036,0
+MFA.US,D,20070111,000000,6.23068,6.3313,6.18056,6.25629,518110.63532636,0
+MFA.US,D,20070112,000000,6.26471,6.26471,6.18056,6.2391,869529.07349406,0
+MFA.US,D,20070116,000000,6.25629,6.26471,6.16336,6.18056,1192526.1558961,0
+MFA.US,D,20070117,000000,6.15531,6.20579,6.12237,6.13006,652564.12319291,0
+MFA.US,D,20070118,000000,6.14616,6.18056,5.98003,6.11286,728147.0671136,0
+MFA.US,D,20070119,000000,6.05541,6.20579,6.00418,6.19775,627009.06208541,0
+MFA.US,D,20070122,000000,6.18056,6.19775,6.09639,6.12237,426168.38570032,0
+MFA.US,D,20070123,000000,6.10628,6.18056,6.09639,6.15531,503304.72577252,0
+MFA.US,D,20070124,000000,6.12237,6.24788,6.11286,6.22299,495422.96204813,0
+MFA.US,D,20070125,000000,6.24788,6.2724,6.13884,6.16336,459840.2423215,0
+MFA.US,D,20070126,000000,6.16336,6.19775,6.07225,6.18056,307713.45707184,0
+MFA.US,D,20070129,000000,6.16336,6.21458,6.07992,6.14616,436792.91574711,0
+MFA.US,D,20070130,000000,6.14616,6.34814,6.14616,6.30605,815079.31352897,0
+MFA.US,D,20070131,000000,6.30605,6.30605,6.20579,6.23068,449927.36666924,0
+MFA.US,D,20070201,000000,6.25629,6.2724,6.20579,6.23068,252309.35872515,0
+MFA.US,D,20070202,000000,6.2391,6.24788,6.18934,6.2391,213260.19339935,0
+MFA.US,D,20070205,000000,6.25629,6.25629,6.13884,6.17177,384967.85962423,0
+MFA.US,D,20070206,000000,6.18934,6.23068,6.15531,6.19775,235113.7771184,0
+MFA.US,D,20070207,000000,6.23068,6.25629,6.13006,6.23068,237621.51165151,0
+MFA.US,D,20070208,000000,6.08834,6.23068,6.08834,6.14616,299475.31956462,0
+MFA.US,D,20070209,000000,6.12237,6.14616,5.89624,5.97088,782719.26224334,0
+MFA.US,D,20070212,000000,5.9965,6.06346,5.92954,6.06346,413523.67543679,0
+MFA.US,D,20070213,000000,6.05541,6.07225,6.01224,6.06346,421848.17346193,0
+MFA.US,D,20070214,000000,6.04627,6.09639,6.00418,6.03016,337753.79925579,0
+MFA.US,D,20070215,000000,6.00418,6.04627,5.94601,5.97088,332909.95805429,0
+MFA.US,D,20070216,000000,5.97088,6.11286,5.94601,6.06346,417691.93689048,0
+MFA.US,D,20070220,000000,6.18056,6.21458,6.12237,6.13884,677641.46852406,0
+MFA.US,D,20070221,000000,6.15531,6.16336,6.03016,6.04627,736866.19991051,0
+MFA.US,D,20070222,000000,6.03821,6.11286,5.95369,6.08834,973175.90622648,0
+MFA.US,D,20070223,000000,6.08834,6.12237,5.98699,6.06346,521813.20588593,0
+MFA.US,D,20070226,000000,6.07225,6.21458,6.03016,6.08834,553000.28456737,0
+MFA.US,D,20070227,000000,5.98699,6.18934,5.98003,6.07225,877171.43274471,0
+MFA.US,D,20070228,000000,6.06346,6.31447,5.9965,6.20579,673220.68454327,0
+MFA.US,D,20070301,000000,6.05541,6.24788,6.03016,6.19775,551036.94924851,0
+MFA.US,D,20070302,000000,6.14616,6.20579,6.02138,6.02138,627490.0573751,0
+MFA.US,D,20070305,000000,5.92954,6.09639,5.8033,5.87099,841587.61984697,0
+MFA.US,D,20070306,000000,5.96321,6.13006,5.94601,6.11286,662952.5282793,0
+MFA.US,D,20070307,000000,6.08834,6.08834,5.92076,5.93685,930426.35668333,0
+MFA.US,D,20070308,000000,5.98699,6.02138,5.85379,5.96321,1231214.5747546,0
+MFA.US,D,20070309,000000,6.01224,6.01224,5.88746,5.96321,293026.70316931,0
+MFA.US,D,20070312,000000,5.97088,5.97088,5.85379,5.86257,576622.61914717,0
+MFA.US,D,20070313,000000,5.82014,5.8377,5.70231,5.71109,730060.11656127,0
+MFA.US,D,20070314,000000,5.69463,5.92076,5.65218,5.87099,878843.98454753,0
+MFA.US,D,20070315,000000,5.87941,5.98699,5.87941,5.98003,554886.00473721,0
+MFA.US,D,20070316,000000,5.95369,6.00418,5.81135,5.88746,1022012.2325265,0
+MFA.US,D,20070319,000000,5.90356,5.98003,5.86257,5.92954,401926.22309947,0
+MFA.US,D,20070320,000000,5.92076,5.97088,5.8377,5.97088,575189.47181809,0
+MFA.US,D,20070321,000000,5.96321,6.19775,5.95369,6.18056,535065.71928826,0
+MFA.US,D,20070322,000000,6.46486,6.46486,6.18934,6.24788,506169.92725957,0
+MFA.US,D,20070323,000000,6.2391,6.2724,6.15531,6.15531,248486.53934315,0
+MFA.US,D,20070326,000000,6.13884,6.19775,6.11286,6.15531,246457.61375751,0
+MFA.US,D,20070327,000000,6.13006,6.25629,6.12237,6.21458,339597.97892334,0
+MFA.US,D,20070328,000000,6.19775,6.59037,6.14616,6.42314,966727.28983117,0
+MFA.US,D,20070329,000000,6.16336,6.46486,6.16336,6.3979,409331.36421861,0
+MFA.US,D,20070330,000000,6.41473,6.47364,6.3818,6.44839,378046.99330812,0
+MFA.US,D,20070402,000000,6.49816,6.59988,6.38985,6.56585,533515.60265009,0
+MFA.US,D,20070403,000000,6.58232,6.66611,6.51573,6.60757,553692.26188187,0
+MFA.US,D,20070404,000000,6.63282,6.63282,6.5567,6.59988,835497.56357671,0
+MFA.US,D,20070405,000000,6.58232,6.65696,6.58232,6.6244,548680.07232898,0
+MFA.US,D,20070409,000000,6.61562,6.6244,6.38985,6.40669,797526.26496829,0
+MFA.US,D,20070410,000000,6.3979,6.45717,6.28118,6.30605,755255.52437261,0
+MFA.US,D,20070411,000000,6.29801,6.46486,6.24788,6.36424,1984678.3916731,0
+MFA.US,D,20070412,000000,6.36424,6.43998,6.30605,6.43998,301981.96092662,0
+MFA.US,D,20070413,000000,6.43998,6.48133,6.35619,6.47364,1373788.1376482,0
+MFA.US,D,20070416,000000,6.51573,6.57427,6.40669,6.45717,453627.75088659,0
+MFA.US,D,20070417,000000,6.44839,6.51573,6.41473,6.46486,687790.46913671,0
+MFA.US,D,20070418,000000,6.43998,6.49048,6.3818,6.3818,479543.55846137,0
+MFA.US,D,20070419,000000,6.28886,6.3818,6.18934,6.2391,417928.06185088,0
+MFA.US,D,20070420,000000,6.24788,6.45717,6.2391,6.26471,668804.27324694,0
+MFA.US,D,20070423,000000,6.24788,6.29801,6.18934,6.26471,361208.87865531,0
+MFA.US,D,20070424,000000,6.26471,6.3313,6.20579,6.2724,593336.11229311,0
+MFA.US,D,20070425,000000,6.29801,6.34814,6.22299,6.2724,427916.36630993,0
+MFA.US,D,20070426,000000,6.24788,6.2724,6.18056,6.21458,301265.93384764,0
+MFA.US,D,20070427,000000,6.18056,6.2391,6.12237,6.18934,272606.26677935,0
+MFA.US,D,20070430,000000,6.17177,6.24788,6.07225,6.11286,691849.41347911,0
+MFA.US,D,20070501,000000,6.11286,6.18934,6.04627,6.13006,411717.75675819,0
+MFA.US,D,20070502,000000,6.25629,6.751,6.21458,6.3979,2243895.498661,0
+MFA.US,D,20070503,000000,6.43998,6.5567,6.4312,6.44839,747967.35256256,0
+MFA.US,D,20070504,000000,6.49048,6.50731,6.35619,6.43998,1077994.618392,0
+MFA.US,D,20070507,000000,6.4312,6.51573,6.37302,6.44839,684625.73876472,0
+MFA.US,D,20070508,000000,6.41473,6.48133,6.35619,6.45717,473692.90666485,0
+MFA.US,D,20070509,000000,6.40669,6.51573,6.38985,6.44839,330520.28600137,0
+MFA.US,D,20070510,000000,6.3979,6.45717,6.32289,6.3313,380075.91889376,0
+MFA.US,D,20070511,000000,6.3818,6.42314,6.32289,6.3979,498766.97248265,0
+MFA.US,D,20070514,000000,6.36424,6.40669,6.31447,6.33899,496496.45608104,0
+MFA.US,D,20070515,000000,6.31447,6.48133,6.19775,6.28118,573039.20423891,0
+MFA.US,D,20070516,000000,6.28118,6.35619,6.20579,6.35619,530052.43656425,0
+MFA.US,D,20070517,000000,6.32289,6.32289,6.19775,6.24788,963981.24399543,0
+MFA.US,D,20070518,000000,6.2391,6.28118,6.16336,6.21458,682772.81372826,0
+MFA.US,D,20070521,000000,6.19775,6.32289,6.18934,6.24788,785941.93068432,0
+MFA.US,D,20070522,000000,6.2391,6.37302,6.20579,6.3313,711073.9206715,0
+MFA.US,D,20070523,000000,6.3313,6.44839,6.2724,6.28118,478467.87808623,0
+MFA.US,D,20070524,000000,6.25629,6.25629,6.03016,6.11286,1995188.138753,0
+MFA.US,D,20070525,000000,6.13884,6.21458,6.13006,6.20579,699490.67955865,0
+MFA.US,D,20070529,000000,6.21458,6.30605,6.19775,6.25629,653517.36840341,0
+MFA.US,D,20070530,000000,6.18934,6.25629,6.18056,6.25629,1257365.4141187,0
+MFA.US,D,20070531,000000,6.25629,6.30605,6.22299,6.29801,635966.50618494,0
+MFA.US,D,20070601,000000,6.29801,6.31447,6.15531,6.20579,1569975.1846054,0
+MFA.US,D,20070604,000000,6.15531,6.21458,6.13006,6.17177,1108701.7949549,0
+MFA.US,D,20070605,000000,6.09639,6.15531,6.04627,6.06346,476199.54802684,0
+MFA.US,D,20070606,000000,5.9965,6.00418,5.89624,6.00418,561935.86524464,0
+MFA.US,D,20070607,000000,5.92954,6.01224,5.87099,5.94601,1034310.4075473,0
+MFA.US,D,20070608,000000,5.92076,6.07225,5.88746,6.03821,493392.94329138,0
+MFA.US,D,20070611,000000,6.00418,6.03821,5.94601,5.94601,345806.0976738,0
+MFA.US,D,20070612,000000,5.92076,5.97088,5.81135,5.87099,467722.0060459,0
+MFA.US,D,20070613,000000,5.87099,6.05541,5.77769,6.03016,475721.83225048,0
+MFA.US,D,20070614,000000,6.11286,6.17177,6.00418,6.13884,810896.84085081,0
+MFA.US,D,20070615,000000,6.2724,6.28118,6.08834,6.11286,1229184.5559978,0
+MFA.US,D,20070618,000000,6.12237,6.17177,6.07992,6.15531,285265.18826734,0
+MFA.US,D,20070619,000000,6.15531,6.18934,6.13006,6.17177,372194.15516938,0
+MFA.US,D,20070620,000000,6.19775,6.19775,6.03821,6.04627,454945.0220777,0
+MFA.US,D,20070621,000000,6.01224,6.10628,5.93685,6.04627,309629.78603284,0
+MFA.US,D,20070622,000000,6.03016,6.07225,5.97088,6.07225,581398.68373966,0
+MFA.US,D,20070625,000000,6.05541,6.05541,5.84575,5.89624,760628.46039278,0
+MFA.US,D,20070626,000000,5.92076,5.94601,5.8377,5.86257,739731.40139757,0
+MFA.US,D,20070627,000000,5.86257,6.02138,5.84575,6.02138,837129.66804835,0
+MFA.US,D,20070628,000000,6.00418,6.14616,5.98699,6.09639,574829.81852193,0
+MFA.US,D,20070629,000000,6.11286,6.13006,6.05541,6.09639,1004577.2464461,0
+MFA.US,D,20070702,000000,6.11286,6.13006,6.04627,6.13006,691132.29322901,0
+MFA.US,D,20070703,000000,6.13006,6.19775,6.08834,6.19775,178276.53144262,0
+MFA.US,D,20070705,000000,6.18056,6.21458,6.07225,6.13006,251473.08282374,0
+MFA.US,D,20070706,000000,6.10628,6.13006,6.07225,6.09639,128124.02712256,0
+MFA.US,D,20070709,000000,6.08834,6.14616,6.05541,6.12237,232010.26432872,0
+MFA.US,D,20070710,000000,6.11286,6.19775,5.96321,5.98003,597275.9009842,0
+MFA.US,D,20070711,000000,5.96321,5.97088,5.91307,5.92076,436556.79078671,0
+MFA.US,D,20070712,000000,5.95369,6.07225,5.92954,6.04627,406465.06956046,0
+MFA.US,D,20070713,000000,6.03016,6.06346,5.94601,5.94601,313565.20203948,0
+MFA.US,D,20070716,000000,5.91307,6.03821,5.91307,5.96321,276309.93051003,0
+MFA.US,D,20070717,000000,5.95369,6.04627,5.95369,6.01224,345330.56823966,0
+MFA.US,D,20070718,000000,6.00418,6.01224,5.92954,6.01224,565277.68933694,0
+MFA.US,D,20070719,000000,6.05541,6.09639,5.98699,6.04627,276309.93051003,0
+MFA.US,D,20070720,000000,6.03016,6.05541,5.89624,5.96321,1339755.5345597,0
+MFA.US,D,20070723,000000,5.97088,6.01224,5.91307,6.01224,1585379.058758,0
+MFA.US,D,20070724,000000,5.92076,6.01224,5.86257,5.96321,1053657.3499043,0
+MFA.US,D,20070725,000000,5.9965,6.28118,5.94601,5.97088,1418330.4878166,0
+MFA.US,D,20070726,000000,5.78756,6.02138,5.77769,5.9965,1845329.6835627,0
+MFA.US,D,20070727,000000,6.03016,6.08834,5.9965,6.03016,1427163.3104092,0
+MFA.US,D,20070730,000000,6.03016,6.03016,5.87941,5.90356,1593736.3519166,0
+MFA.US,D,20070731,000000,5.92076,5.97088,5.85379,5.87941,1274321.5912516,0
+MFA.US,D,20070801,000000,5.81135,5.94601,5.67852,5.88746,1715651.1671176,0
+MFA.US,D,20070802,000000,5.85379,6.10628,5.82892,5.91307,1828014.9463047,0
+MFA.US,D,20070803,000000,5.87941,5.88746,5.72024,5.8377,2657301.1116175,0
+MFA.US,D,20070806,000000,5.82014,6.03821,5.71109,5.98699,1669800.2911269,0
+MFA.US,D,20070807,000000,5.92954,5.97088,5.6273,5.72866,2918685.9769225,0
+MFA.US,D,20070808,000000,5.85379,5.94601,5.81135,5.86257,1858107.760702,0
+MFA.US,D,20070809,000000,5.72866,5.9965,5.72024,5.92954,1387043.9305638,0
+MFA.US,D,20070810,000000,5.84575,6.01224,5.77769,5.86257,2384218.222233,0
+MFA.US,D,20070813,000000,5.98699,5.9965,5.65218,5.74512,905470.35334573,0
+MFA.US,D,20070814,000000,5.70231,5.82014,5.06673,5.35982,3574873.9623548,0
+MFA.US,D,20070815,000000,5.10844,5.40227,4.64886,5.0338,5456703.536208,0
+MFA.US,D,20070816,000000,5.15052,5.8377,4.86511,5.41947,3676450.3289993,0
+MFA.US,D,20070817,000000,5.77769,6.03821,5.6273,5.84575,3583671.8034718,0
+MFA.US,D,20070820,000000,6.53182,6.57427,6.17177,6.20579,4321850.901889,0
+MFA.US,D,20070821,000000,6.36424,6.7338,6.32289,6.44839,3877770.907503,0
+MFA.US,D,20070822,000000,6.65696,6.69941,6.50731,6.53182,2967883.0496898,0
+MFA.US,D,20070823,000000,6.52378,6.53182,6.19775,6.19775,1785625.0500577,0
+MFA.US,D,20070824,000000,6.28118,6.31447,6.17177,6.28118,796095.30398143,0
+MFA.US,D,20070827,000000,6.53182,6.53182,6.3313,6.33899,1258916.623928,0
+MFA.US,D,20070828,000000,6.40669,6.46486,6.23068,6.23068,1284711.0895092,0
+MFA.US,D,20070829,000000,6.28886,6.38985,6.2391,6.3818,883499.8003176,0
+MFA.US,D,20070830,000000,6.44839,6.44839,6.28118,6.40669,878126.86429743,0
+MFA.US,D,20070831,000000,6.49048,6.53182,6.40669,6.49048,735672.45705517,0
+MFA.US,D,20070904,000000,6.66611,6.66611,6.42314,6.44839,1003981.4681895,0
+MFA.US,D,20070905,000000,6.44839,6.44839,6.23068,6.24788,1465492.0759716,0
+MFA.US,D,20070906,000000,6.2391,6.29801,6.16336,6.18934,1416295.0032042,0
+MFA.US,D,20070907,000000,6.24788,6.56585,6.19775,6.45717,6337694.5088213,0
+MFA.US,D,20070910,000000,6.58232,6.79162,6.52378,6.6244,3169205.8145357,0
+MFA.US,D,20070911,000000,6.70783,6.80845,6.65696,6.7338,2192090.1196181,0
+MFA.US,D,20070912,000000,6.7338,6.74113,6.53182,6.5406,901531.65782575,0
+MFA.US,D,20070913,000000,6.53182,6.59037,6.46486,6.54865,1539763.2145567,0
+MFA.US,D,20070914,000000,6.54865,6.57427,6.40669,6.52378,904872.38874694,0
+MFA.US,D,20070917,000000,6.56585,6.56585,6.3979,6.50731,1641980.1794735,0
+MFA.US,D,20070918,000000,6.5567,6.97567,6.5406,6.83406,2463622.8923646,0
+MFA.US,D,20070919,000000,7.043,7.24388,6.95847,7.03494,3827976.9633079,0
+MFA.US,D,20070920,000000,7.1352,7.15167,6.76637,6.81723,2230659.3828254,0
+MFA.US,D,20070921,000000,6.88346,6.91749,6.78356,6.91749,1014369.8732759,0
+MFA.US,D,20070924,000000,6.90834,6.90834,6.61562,6.65696,1048642.9740092,0
+MFA.US,D,20070925,000000,6.6244,6.68294,6.5406,6.61562,504617.62427917,0
+MFA.US,D,20070926,000000,6.6244,6.69026,6.57427,6.66611,923380.86886035,0
+MFA.US,D,20070927,000000,6.68294,6.68294,6.56585,6.65696,1055564.9334964,0
+MFA.US,D,20070928,000000,6.65696,6.83406,6.6244,6.74113,964696.17790331,0
+MFA.US,D,20071001,000000,6.72466,6.90834,6.72466,6.85931,1184286.9252178,0
+MFA.US,D,20071002,000000,6.77478,7.06824,6.6244,6.69941,2284226.9537023,0
+MFA.US,D,20071003,000000,6.90834,6.99287,6.82528,6.86626,4915068.9517019,0
+MFA.US,D,20071004,000000,6.90029,6.99287,6.81723,6.90834,1849507.7835565,0
+MFA.US,D,20071005,000000,6.9259,6.98445,6.74113,6.9259,3689825.2775663,0
+MFA.US,D,20071008,000000,6.86626,6.89224,6.71697,6.86626,1208049.1857,0
+MFA.US,D,20071009,000000,6.82528,6.83406,6.63282,6.74113,1087210.0508742,0
+MFA.US,D,20071010,000000,6.69941,6.81723,6.64196,6.81723,1675055.1646669,0
+MFA.US,D,20071011,000000,6.81723,6.86626,6.7338,6.80845,1740131.641021,0
+MFA.US,D,20071012,000000,6.80845,6.81723,6.72466,6.80845,936398.3504734,0
+MFA.US,D,20071015,000000,6.8004,6.90834,6.70783,6.75795,1112642.6768171,0
+MFA.US,D,20071016,000000,6.77478,6.83406,6.69026,6.75795,1078968.6338537,0
+MFA.US,D,20071017,000000,6.79162,6.86626,6.69941,6.81723,1334383.6917107,0
+MFA.US,D,20071018,000000,6.78356,7.11837,6.77478,7.11837,1557437.605111,0
+MFA.US,D,20071019,000000,7.11837,7.25266,7.0763,7.1685,2236152.5676679,0
+MFA.US,D,20071022,000000,7.11033,7.31889,7.08471,7.31889,1079924.0654063,0
+MFA.US,D,20071023,000000,7.32768,7.34414,7.23473,7.28632,1096282.2779406,0
+MFA.US,D,20071024,000000,7.27754,7.31048,7.16009,7.20107,1400775.2529137,0
+MFA.US,D,20071025,000000,7.21131,7.30243,7.19412,7.23473,1106789.8386783,0
+MFA.US,D,20071026,000000,7.32768,7.42025,7.21863,7.26949,1005415.7086897,0
+MFA.US,D,20071029,000000,7.31889,7.3778,7.17765,7.20107,667370.03274675,0
+MFA.US,D,20071030,000000,7.24388,7.34414,7.15167,7.27754,1294379.0948322,0
+MFA.US,D,20071031,000000,7.35329,7.35329,6.74113,7.1685,4560545.9075735,0
+MFA.US,D,20071101,000000,6.91749,7.09349,6.69941,7.01848,3211236.0574865,0
+MFA.US,D,20071102,000000,7.01848,7.01848,6.61562,6.84211,5179914.7967504,0
+MFA.US,D,20071105,000000,6.67489,7.21131,6.64196,7.05178,1775447.626996,0
+MFA.US,D,20071106,000000,6.69941,7.03494,6.69941,6.91749,1753389.6202789,0
+MFA.US,D,20071107,000000,6.90834,6.90834,6.65696,6.65696,1674348.976128,0
+MFA.US,D,20071108,000000,6.65696,6.79162,6.6244,6.77478,6063956.8099401,0
+MFA.US,D,20071109,000000,6.65001,6.89224,6.65001,6.74113,1961667.1397454,0
+MFA.US,D,20071112,000000,6.72466,6.86626,6.69941,6.71697,1031052.7576307,0
+MFA.US,D,20071113,000000,6.76637,6.83406,6.69941,6.77478,1791657.168259,0
+MFA.US,D,20071114,000000,6.80845,6.81723,6.65696,6.69941,1794511.4380349,0
+MFA.US,D,20071115,000000,6.68294,6.78356,6.68294,6.78356,1684729.7290165,0
+MFA.US,D,20071116,000000,6.76637,7.29438,6.59037,6.77478,1258560.2501451,0
+MFA.US,D,20071119,000000,6.71697,6.82528,6.61562,6.79162,1351629.5591886,0
+MFA.US,D,20071120,000000,6.77478,6.79162,6.42314,6.53182,2872476.5408069,0
+MFA.US,D,20071121,000000,6.41473,6.69026,6.37302,6.6244,2478551.2370831,0
+MFA.US,D,20071123,000000,6.65696,6.7338,6.6244,6.69026,844570.88381423,0
+MFA.US,D,20071126,000000,6.69026,6.79162,6.5567,6.58232,1329371.5021578,0
+MFA.US,D,20071127,000000,6.59037,6.80845,6.59037,6.79162,1844193.8787764,0
+MFA.US,D,20071128,000000,6.85053,7.0763,6.80845,6.99287,1784909.0229787,0
+MFA.US,D,20071129,000000,6.99287,7.11033,6.85053,6.85931,1516590.1733044,0
+MFA.US,D,20071130,000000,6.94237,7.41183,6.94237,7.35329,4854055.7923747,0
+MFA.US,D,20071203,000000,7.29438,7.31889,7.05983,7.26949,1607948.6695561,0
+MFA.US,D,20071204,000000,7.21863,7.21863,7.00165,7.00165,906189.65993805,0
+MFA.US,D,20071205,000000,7.09349,7.09349,6.91749,6.95847,1035415.6035425,0
+MFA.US,D,20071206,000000,6.99287,7.31048,6.90834,7.28632,1445801.8778851,0
+MFA.US,D,20071207,000000,7.28632,7.29438,7.11837,7.21863,1074073.4136098,0
+MFA.US,D,20071210,000000,7.21863,7.31889,7.12715,7.28632,1590729.0381849,0
+MFA.US,D,20071211,000000,7.22778,7.4872,6.71697,7.05178,2952182.9261656,0
+MFA.US,D,20071212,000000,7.23473,7.25266,7.00165,7.08471,1922222.2464767,0
+MFA.US,D,20071213,000000,7.03494,7.3617,6.97567,7.3617,1601258.4623448,0
+MFA.US,D,20071214,000000,7.39463,7.62149,7.28632,7.34414,2291556.6660146,0
+MFA.US,D,20071217,000000,7.50404,7.52856,7.35329,7.3778,1569603.506427,0
+MFA.US,D,20071218,000000,7.45281,7.57868,7.44513,7.53734,1807117.8873094,0
+MFA.US,D,20071219,000000,7.53734,7.57868,7.45281,7.52856,755255.52437261,0
+MFA.US,D,20071220,000000,7.59588,7.65479,7.3617,7.65479,1734220.8648133,0
+MFA.US,D,20071221,000000,7.66248,7.78835,7.57064,7.67894,1986404.5088604,0
+MFA.US,D,20071224,000000,7.70566,7.75542,7.68772,7.68772,353207.95927961,0
+MFA.US,D,20071226,000000,7.747,7.78835,7.64601,7.77189,1174016.5826116,0
+MFA.US,D,20071227,000000,7.73858,7.747,7.56259,7.56259,1393847.8275709,0
+MFA.US,D,20071228,000000,7.67163,7.70566,7.56259,7.67163,1010197.2391377,0
+MFA.US,D,20071231,000000,7.64601,7.78835,7.62149,7.747,1102117.6253416,0
+MFA.US,D,20080102,000000,7.72102,7.72102,7.50404,7.52856,1638471.1002009,0
+MFA.US,D,20080103,000000,7.53734,7.70566,7.53734,7.56259,1040386.2525931,0
+MFA.US,D,20080104,000000,7.57868,7.67894,7.53734,7.56259,1764933.5072318,0
+MFA.US,D,20080107,000000,7.61271,7.62991,7.41183,7.5871,1380115.41205,0
+MFA.US,D,20080108,000000,7.52856,7.64601,7.27754,7.31889,2140162.3054107,0
+MFA.US,D,20080109,000000,7.29438,7.57868,7.20107,7.56259,1979369.9527486,0
+MFA.US,D,20080110,000000,7.4872,7.91423,7.3778,7.747,4136837.1568773,0
+MFA.US,D,20080111,000000,7.63869,7.747,7.52856,7.56259,1847002.2353656,0
+MFA.US,D,20080114,000000,7.64601,7.79677,7.46269,7.77189,2536543.9646252,0
+MFA.US,D,20080115,000000,7.46269,7.85568,7.40305,7.73858,2087119.4566679,0
+MFA.US,D,20080116,000000,7.70566,8.03168,7.63869,7.88093,2889456.7677043,0
+MFA.US,D,20080117,000000,7.91423,8.08949,7.747,7.89703,11112682.327767,0
+MFA.US,D,20080118,000000,7.87251,7.98155,7.75542,7.94788,5341408.965267,0
+MFA.US,D,20080122,000000,8.03168,8.4415,7.50404,8.32441,9169689.8301443,0
+MFA.US,D,20080123,000000,8.31672,8.49162,8.22342,8.39978,4797231.6647523,0
+MFA.US,D,20080124,000000,8.46675,8.46675,8.1656,8.24867,2737300.4668346,0
+MFA.US,D,20080125,000000,8.35002,8.38295,7.89007,8.05693,3248439.9499737,0
+MFA.US,D,20080128,000000,8.03168,8.38295,7.9724,8.3749,4725872.7340121,0
+MFA.US,D,20080129,000000,8.45064,8.45064,7.98155,8.08949,2737495.0512928,0
+MFA.US,D,20080130,000000,8.04814,8.36649,7.91423,8.06534,5138495.6364517,0
+MFA.US,D,20080131,000000,7.94788,8.63433,7.91423,8.54176,9353571.0498831,0
+MFA.US,D,20080201,000000,8.66726,9.0361,8.58347,8.62591,6310752.2135715,0
+MFA.US,D,20080204,000000,8.7763,8.7763,8.50041,8.64201,2997192.0603992,0
+MFA.US,D,20080205,000000,8.51724,9.01963,8.49162,8.844,5590892.4766652,0
+MFA.US,D,20080206,000000,8.89431,9.12025,8.89431,8.97755,4539572.3266004,0
+MFA.US,D,20080207,000000,8.94462,9.11202,8.87693,9.07818,5213881.8095721,0
+MFA.US,D,20080208,000000,9.13763,9.27119,8.96109,9.08641,6481765.7161396,0
+MFA.US,D,20080211,000000,9.2035,9.21173,8.92632,8.96931,2809966.8302259,0
+MFA.US,D,20080212,000000,8.99402,9.19526,8.87693,8.96109,3441516.9251145,0
+MFA.US,D,20080213,000000,8.96109,9.17057,8.86869,8.96109,2742004.3821336,0
+MFA.US,D,20080214,000000,8.79368,8.79368,8.12425,8.35002,7815185.2309287,0
+MFA.US,D,20080215,000000,8.29952,8.68446,8.27465,8.65958,5585318.3971602,0
+MFA.US,D,20080219,000000,8.75983,8.92632,8.38295,8.67677,4455393.7782185,0
+MFA.US,D,20080220,000000,8.63433,8.90986,8.5509,8.7516,3276114.6698691,0
+MFA.US,D,20080221,000000,8.85131,8.89431,8.55932,8.60909,2350567.1358629,0
+MFA.US,D,20080222,000000,8.58347,8.64201,8.33319,8.57542,2652509.7426296,0
+MFA.US,D,20080225,000000,8.55932,8.69306,8.45797,8.62591,2645614.019249,0
+MFA.US,D,20080226,000000,8.52492,8.53407,8.36649,8.45797,2514690.3809062,0
+MFA.US,D,20080227,000000,8.39136,8.72691,8.35807,8.48321,2755673.39373,0
+MFA.US,D,20080228,000000,8.43308,8.45797,8.25707,8.29038,3955344.5160204,0
+MFA.US,D,20080229,000000,8.17401,8.19853,7.91423,8.0057,7449648.4878372,0
+MFA.US,D,20080303,000000,7.99729,8.0057,7.61271,7.77957,6674100.4280949,0
+MFA.US,D,20080304,000000,7.67894,7.81397,7.53734,7.77189,3720065.6700639,0
+MFA.US,D,20080305,000000,7.80518,7.89703,7.1352,7.27754,11312480.118911,0
+MFA.US,D,20080306,000000,6.24788,6.65001,5.57827,5.66096,30318519.250723,0
+MFA.US,D,20080307,000000,5.37592,6.31447,4.89109,6.30605,24047544.254438,0
+MFA.US,D,20080310,000000,6.31447,6.49048,5.87099,6.07992,13709985.836021,0
+MFA.US,D,20080311,000000,6.29801,6.50731,5.63535,6.07992,18870188.571263,0
+MFA.US,D,20080312,000000,6.06346,6.11286,5.7367,5.77769,5912509.9771227,0
+MFA.US,D,20080313,000000,5.27566,5.54424,4.94085,5.02428,11244854.367521,0
+MFA.US,D,20080314,000000,5.07514,5.14247,4.43042,4.90719,12090391.614599,0
+MFA.US,D,20080317,000000,4.53909,4.7901,4.18635,4.65618,7783384.8832528,0
+MFA.US,D,20080318,000000,4.89877,5.54424,4.89877,5.36824,9129192.2130939,0
+MFA.US,D,20080319,000000,5.60205,5.90356,5.04148,5.09161,7625489.4340401,0
+MFA.US,D,20080320,000000,5.09161,6.13006,5.09161,5.90356,16622219.917036,0
+MFA.US,D,20080324,000000,6.08834,6.13884,5.55229,5.82892,5185493.2489398,0
+MFA.US,D,20080325,000000,5.82892,6.03016,5.71109,5.91307,4222294.7154613,0
+MFA.US,D,20080326,000000,5.87941,5.93685,5.63535,5.66865,3342733.6106636,0
+MFA.US,D,20080327,000000,5.69463,5.77073,5.32652,5.32652,1761245.1478966,0
+MFA.US,D,20080328,000000,5.34335,5.40227,5.07514,5.23395,2956484.554495,0
+MFA.US,D,20080331,000000,5.18455,5.41947,5.18455,5.27566,2941423.9360719,0
+MFA.US,D,20080401,000000,5.47654,5.91307,5.47654,5.87099,4022094.6373484,0
+MFA.US,D,20080402,000000,5.90356,5.92076,5.72866,5.7367,3311968.4960318,0
+MFA.US,D,20080403,000000,5.69463,5.72866,5.4857,5.59473,3959154.217349,0
+MFA.US,D,20080404,000000,5.51826,5.69463,5.51094,5.6273,3689034.9148516,0
+MFA.US,D,20080407,000000,5.65218,5.71109,5.50215,5.61193,3511423.0314457,0
+MFA.US,D,20080408,000000,5.55229,5.61888,5.51094,5.56912,2371369.0889713,0
+MFA.US,D,20080409,000000,5.64522,5.64522,5.51826,5.55229,2009957.9736601,0
+MFA.US,D,20080410,000000,5.51826,5.61888,5.37592,5.60205,3897950.8462481,0
+MFA.US,D,20080411,000000,5.54424,5.56912,5.37592,5.38433,2982442.9957432,0
+MFA.US,D,20080414,000000,5.38433,5.44361,5.25078,5.30164,6408476.2452139,0
+MFA.US,D,20080415,000000,5.30164,5.37592,5.11759,5.35982,3019394.3657032,0
+MFA.US,D,20080416,000000,5.42714,5.6273,5.39311,5.56912,2098304.7834956,0
+MFA.US,D,20080417,000000,5.55229,5.87941,5.53618,5.72024,1696461.6414008,0
+MFA.US,D,20080418,000000,5.82892,5.90356,5.67852,5.77769,2021017.5858099,0
+MFA.US,D,20080421,000000,5.74512,5.90356,5.70231,5.78756,1520839.3294204,0
+MFA.US,D,20080422,000000,5.75427,5.82014,5.56107,5.82014,1498865.4968789,0
+MFA.US,D,20080423,000000,5.8377,5.86257,5.59473,5.72024,1729246.9362494,0
+MFA.US,D,20080424,000000,5.76159,5.77073,5.56107,5.69463,2256230.8414996,0
+MFA.US,D,20080425,000000,5.79452,5.79452,5.58559,5.66865,1046383.3893187,0
+MFA.US,D,20080428,000000,5.61193,5.72024,5.50215,5.61888,741352.57415808,0
+MFA.US,D,20080429,000000,5.66865,5.77073,5.52667,5.75427,1679585.265759,0
+MFA.US,D,20080430,000000,5.77769,6.01224,5.63535,5.85379,3863889.8207107,0
+MFA.US,D,20080501,000000,5.86257,6.20579,5.77769,6.02138,3645574.804085,0
+MFA.US,D,20080502,000000,6.05541,6.18934,5.82892,5.92954,1817056.9990684,0
+MFA.US,D,20080505,000000,5.92954,5.92954,5.77769,5.8377,1407262.1302979,0
+MFA.US,D,20080506,000000,5.7367,5.90356,5.68658,5.86257,1430509.5071859,0
+MFA.US,D,20080507,000000,5.85379,5.94601,5.78756,5.8377,2149257.4890704,0
+MFA.US,D,20080508,000000,5.84575,5.87941,5.77769,5.8377,1708799.1705816,0
+MFA.US,D,20080509,000000,5.77769,5.84575,5.68658,5.74512,1318306.4241524,0
+MFA.US,D,20080512,000000,5.79452,5.79452,5.51094,5.66865,1692156.7335579,0
+MFA.US,D,20080513,000000,5.66865,5.74512,5.61193,5.69463,962027.74721658,0
+MFA.US,D,20080514,000000,5.69463,5.79452,5.64522,5.74512,719518.66751906,0
+MFA.US,D,20080515,000000,5.72024,5.87941,5.70231,5.86257,3215777.0902897,0
+MFA.US,D,20080516,000000,5.88746,6.00418,5.70231,5.97088,2407971.7373464,0
+MFA.US,D,20080519,000000,5.95369,6.07992,5.93685,6.03821,2718093.45038,0
+MFA.US,D,20080520,000000,5.98003,6.08834,5.90356,5.92954,2401702.4010135,0
+MFA.US,D,20080521,000000,5.92954,6.05541,5.82014,5.89624,3636700.4409901,0
+MFA.US,D,20080522,000000,5.90356,6.07225,5.86257,6.07225,1518528.3656876,0
+MFA.US,D,20080523,000000,6.03821,6.04627,5.86257,5.92954,3076452.4319439,0
+MFA.US,D,20080527,000000,5.94601,6.07225,5.91307,6.03016,1404180.4809305,0
+MFA.US,D,20080528,000000,5.82014,6.02138,5.69463,5.90356,3816546.7661509,0
+MFA.US,D,20080529,000000,6.03016,6.12237,5.94601,6.03821,16780150.347724,0
+MFA.US,D,20080530,000000,6.07992,6.15531,5.98699,6.08834,4045970.5876264,0
+MFA.US,D,20080602,000000,6.11286,6.25629,5.94601,6.11286,4440004.1152904,0
+MFA.US,D,20080603,000000,6.16336,6.16336,5.93685,6.00418,3076064.3561987,0
+MFA.US,D,20080604,000000,5.93685,6.04627,5.89624,5.93685,2632767.0723296,0
+MFA.US,D,20080605,000000,5.94601,6.10628,5.92076,6.07225,2754393.2903567,0
+MFA.US,D,20080606,000000,5.9965,6.07225,5.92954,5.96321,2804320.6014276,0
+MFA.US,D,20080609,000000,5.94601,5.94601,5.74512,5.82014,6184713.9569324,0
+MFA.US,D,20080610,000000,5.69463,5.79452,5.10844,5.56912,9549378.7664642,0
+MFA.US,D,20080611,000000,5.54424,5.54424,5.25078,5.29322,9095356.3808058,0
+MFA.US,D,20080612,000000,5.32652,5.49337,5.30969,5.35982,2378673.6583481,0
+MFA.US,D,20080613,000000,5.40227,5.6273,5.36824,5.61193,2434909.6599117,0
+MFA.US,D,20080616,000000,5.57827,5.7367,5.55229,5.7367,1741057.5569537,0
+MFA.US,D,20080617,000000,5.77073,5.88746,5.57827,5.57827,2556962.2146729,0
+MFA.US,D,20080618,000000,5.56107,5.63535,5.44361,5.50215,3121051.6270102,0
+MFA.US,D,20080619,000000,5.51826,5.7367,5.51826,5.7367,2376807.6152583,0
+MFA.US,D,20080620,000000,5.70231,5.92076,5.61193,5.86257,3469809.2866888,0
+MFA.US,D,20080623,000000,5.82014,5.95369,5.61193,5.7367,2048640.9266631,0
+MFA.US,D,20080624,000000,5.68658,5.82014,5.56912,5.69463,2131631.1980452,0
+MFA.US,D,20080625,000000,5.69463,5.86257,5.63535,5.7367,1694540.9397553,0
+MFA.US,D,20080626,000000,5.63535,5.67852,5.53618,5.63535,1885075.1988875,0
+MFA.US,D,20080627,000000,5.63535,5.66096,5.30969,5.51094,4016378.4455987,0
+MFA.US,D,20080630,000000,5.44361,5.56912,5.39311,5.45934,2118771.1330723,0
+MFA.US,D,20080701,000000,5.37592,5.58559,5.35982,5.4857,2672783.6940904,0
+MFA.US,D,20080702,000000,5.55229,5.60205,5.44361,5.57827,2029368.3199417,0
+MFA.US,D,20080703,000000,5.60205,5.61193,5.40227,5.49337,1395460.2549624,0
+MFA.US,D,20080707,000000,5.49337,5.55229,4.87463,5.19223,6076650.7129036,0
+MFA.US,D,20080708,000000,5.19223,5.41031,5.06673,5.40227,3752361.2242539,0
+MFA.US,D,20080709,000000,5.40227,5.4857,5.12564,5.14247,2436459.7765499,0
+MFA.US,D,20080710,000000,4.9833,4.99977,4.3887,4.86511,13222269.73032,0
+MFA.US,D,20080711,000000,4.62288,5.44361,4.61373,5.30164,9859297.1496708,0
+MFA.US,D,20080714,000000,5.40227,5.66865,5.15893,5.30969,11922448.829687,0
+MFA.US,D,20080715,000000,5.24199,5.40227,5.09161,5.20907,4995995.3160227,0
+MFA.US,D,20080716,000000,5.20028,5.38433,5.15052,5.31774,3286037.3840615,0
+MFA.US,D,20080717,000000,5.27566,5.37592,5.15893,5.31774,3394029.5719679,0
+MFA.US,D,20080718,000000,5.35214,5.45934,5.02428,5.38433,1755304.8560688,0
+MFA.US,D,20080721,000000,5.44361,5.51094,5.35982,5.38433,1339384.9495524,0
+MFA.US,D,20080722,000000,5.30969,5.66865,5.27566,5.66096,1958220.3712263,0
+MFA.US,D,20080723,000000,5.66096,5.81135,5.59473,5.65218,1637264.2392922,0
+MFA.US,D,20080724,000000,5.63535,5.69463,5.51094,5.59473,1768009.6907435,0
+MFA.US,D,20080725,000000,5.66096,5.7367,5.55229,5.66865,1254215.9881422,0
+MFA.US,D,20080728,000000,5.65218,5.69463,5.31774,5.31774,1346268.6480507,0
+MFA.US,D,20080729,000000,5.35214,5.39311,5.20907,5.37592,3349034.6489588,0
+MFA.US,D,20080730,000000,5.56912,5.56912,5.21785,5.41947,3412365.3310454,0
+MFA.US,D,20080731,000000,5.41031,5.53618,5.30164,5.40227,2259408.6899249,0
+MFA.US,D,20080801,000000,5.42714,5.56107,5.35982,5.42714,1676393.2061092,0
+MFA.US,D,20080804,000000,5.42714,5.42714,5.14247,5.15893,1565897.6563542,0
+MFA.US,D,20080805,000000,5.25078,5.44361,5.18455,5.41031,1891128.0873399,0
+MFA.US,D,20080806,000000,5.40227,5.47654,5.30969,5.35214,1369932.5231328,0
+MFA.US,D,20080807,000000,5.29322,5.34335,5.06673,5.12564,1302671.8908951,0
+MFA.US,D,20080808,000000,5.18455,5.34335,5.09161,5.29322,1092158.8365025,0
+MFA.US,D,20080811,000000,5.27566,5.4352,5.17467,5.35214,1166070.3217915,0
+MFA.US,D,20080812,000000,5.30969,5.51826,5.14247,5.20028,2141550.6327241,0
+MFA.US,D,20080813,000000,5.20028,5.28371,5.05905,5.09161,2097279.3889917,0
+MFA.US,D,20080814,000000,5.07514,5.24199,5.04989,5.15052,3085119.0925274,0
+MFA.US,D,20080815,000000,5.25078,5.25078,5.09161,5.15052,2809876.0970236,0
+MFA.US,D,20080818,000000,5.13406,5.23395,5.04148,5.04148,1697170.016282,0
+MFA.US,D,20080819,000000,5.02428,5.09161,4.94963,5.0338,2142922.5624708,0
+MFA.US,D,20080820,000000,4.9833,5.18455,4.9833,5.10844,3512184.9717114,0
+MFA.US,D,20080821,000000,5.06673,5.10844,4.99977,5.0338,2505126.2268389,0
+MFA.US,D,20080822,000000,5.09161,5.18455,5.05905,5.16772,1649588.6504196,0
+MFA.US,D,20080825,000000,5.13406,5.14247,4.94963,5.04148,2753714.4310956,0
+MFA.US,D,20080826,000000,4.99135,5.12564,4.99135,5.10844,1260162.8389967,0
+MFA.US,D,20080827,000000,5.09161,5.23395,5.06673,5.23395,2250208.5618383,0
+MFA.US,D,20080828,000000,5.25883,5.45934,5.23395,5.45934,1362372.1517156,0
+MFA.US,D,20080829,000000,5.41031,5.77073,5.38433,5.69463,8208656.8686405,0
+MFA.US,D,20080902,000000,5.81135,5.81135,5.44361,5.56107,1919856.6241884,0
+MFA.US,D,20080903,000000,5.54424,5.67852,5.44361,5.61193,2899345.5935921,0
+MFA.US,D,20080904,000000,5.54424,5.6273,5.40227,5.56912,1482307.234031,0
+MFA.US,D,20080905,000000,5.49337,5.66865,5.41947,5.64522,1570123.8558768,0
+MFA.US,D,20080908,000000,6.21458,6.44839,6.02138,6.13884,13202787.234745,0
+MFA.US,D,20080909,000000,6.07225,6.21458,5.87941,5.92076,5626453.3329696,0
+MFA.US,D,20080910,000000,6.04627,6.04627,5.66865,5.75427,7615686.9686703,0
+MFA.US,D,20080911,000000,5.6273,5.68658,5.37592,5.6273,8558403.8481765,0
+MFA.US,D,20080912,000000,5.56912,5.79452,5.49337,5.64522,7816501.4089486,0
+MFA.US,D,20080915,000000,5.3353,5.71109,5.3353,5.58559,3590358.7311698,0
+MFA.US,D,20080916,000000,5.41031,5.77769,5.41031,5.4857,6783787.0312263,0
+MFA.US,D,20080917,000000,5.4352,5.55229,4.89877,5.00818,4331897.1444171,0
+MFA.US,D,20080918,000000,5.12564,6.2391,4.78205,5.82014,7717938.9150626,0
+MFA.US,D,20080919,000000,6.10628,6.25629,5.44361,5.61888,7131487.5944389,0
+MFA.US,D,20080922,000000,5.51826,5.65218,5.34335,5.40227,4524532.4784284,0
+MFA.US,D,20080923,000000,5.35214,5.47654,5.15052,5.4352,1368452.3694458,0
+MFA.US,D,20080924,000000,5.50215,5.51826,5.24199,5.31774,2124545.262891,0
+MFA.US,D,20080925,000000,5.39311,5.39311,5.20907,5.30164,1959464.3999529,0
+MFA.US,D,20080926,000000,5.19223,5.19223,5.04989,5.09161,2076897.2135907,0
+MFA.US,D,20080929,000000,4.95769,5.10003,4.46408,4.60641,2013316.1953191,0
+MFA.US,D,20080930,000000,4.90719,5.44361,4.56434,5.44361,3471259.9247557,0
+MFA.US,D,20081001,000000,5.18455,5.22626,4.81535,4.94963,2001755.9107996,0
+MFA.US,D,20081002,000000,5.12564,5.12564,4.59032,4.68984,994675.30250493,0
+MFA.US,D,20081003,000000,4.8073,4.92512,4.52299,4.54787,1240232.1432654,0
+MFA.US,D,20081006,000000,4.53909,4.78205,3.77653,4.61373,2063102.4873163,0
+MFA.US,D,20081007,000000,4.62288,4.71472,4.3887,4.3887,1530555.4342724,0
+MFA.US,D,20081008,000000,4.35467,4.69789,4.35467,4.46408,2392759.1681385,0
+MFA.US,D,20081009,000000,4.48896,4.58116,3.74287,3.80178,2774104.2586944,0
+MFA.US,D,20081010,000000,3.65944,4.50615,3.33269,4.43042,4434738.3100393,0
+MFA.US,D,20081013,000000,4.81535,4.84828,4.31296,4.49774,2955565.197589,0
+MFA.US,D,20081014,000000,4.76486,4.92512,4.44725,4.76486,3754922.5241716,0
+MFA.US,D,20081015,000000,4.68984,4.7901,4.22038,4.29613,3182334.7996023,0
+MFA.US,D,20081016,000000,4.33821,4.61373,3.97779,4.61373,2535620.2350347,0
+MFA.US,D,20081017,000000,4.35467,4.79889,4.28698,4.47139,1812425.2330629,0
+MFA.US,D,20081020,000000,4.53104,4.81535,4.53104,4.73156,2031874.9613037,0
+MFA.US,D,20081021,000000,4.62288,4.76486,4.57238,4.61373,2054202.9812858,0
+MFA.US,D,20081022,000000,4.46408,4.63971,4.35467,4.43042,1711521.1666529,0
+MFA.US,D,20081023,000000,4.45567,4.47139,3.86838,4.32064,2872905.0638831,0
+MFA.US,D,20081024,000000,4.00377,4.26319,3.92729,3.98694,1961455.0645495,0
+MFA.US,D,20081027,000000,4.01986,4.03633,3.77653,3.79373,2110391.9764916,0
+MFA.US,D,20081028,000000,3.98694,4.29613,3.69274,4.27124,2545210.6252087,0
+MFA.US,D,20081029,000000,4.22916,4.50615,4.06963,4.27124,1468251.2398607,0
+MFA.US,D,20081030,000000,4.46408,4.53104,4.32064,4.52299,1339086.5138385,0
+MFA.US,D,20081031,000000,4.55592,4.63971,4.39602,4.60641,2406233.5952767,0
+MFA.US,D,20081103,000000,4.83145,4.83145,4.39602,4.53909,2613846.4667066,0
+MFA.US,D,20081104,000000,4.64886,4.81535,4.56434,4.774,2442218.6019729,0
+MFA.US,D,20081105,000000,4.68984,4.88268,4.62288,4.66423,3520008.7973668,0
+MFA.US,D,20081106,000000,4.60641,4.81535,4.52299,4.53909,2355890.879183,0
+MFA.US,D,20081107,000000,4.59032,4.65618,4.44725,4.63971,1484940.6832421,0
+MFA.US,D,20081110,000000,4.7235,4.79889,4.46408,4.49774,1696284.5476805,0
+MFA.US,D,20081111,000000,4.43042,4.62288,4.37223,4.48018,1092375.2843829,0
+MFA.US,D,20081112,000000,4.36272,4.51421,4.14537,4.17025,1408999.1791964,0
+MFA.US,D,20081113,000000,4.22038,4.53104,3.93498,4.48018,2070647.5543379,0
+MFA.US,D,20081114,000000,4.43847,4.44725,3.99388,4.13732,1503248.0198707,0
+MFA.US,D,20081117,000000,4.15379,4.37223,4.08719,4.22038,1377650.3111903,0
+MFA.US,D,20081118,000000,4.24599,4.49774,4.17025,4.45567,2357930.7364798,0
+MFA.US,D,20081119,000000,4.3887,4.48018,4.05389,4.1289,1989252.2196097,0
+MFA.US,D,20081120,000000,4.05389,4.09561,3.60163,3.63493,3021914.1251186,0
+MFA.US,D,20081121,000000,3.79373,4.16257,3.55882,4.11244,3161894.6861323,0
+MFA.US,D,20081124,000000,4.29613,4.32942,3.8607,4.27124,3162540.75026,0
+MFA.US,D,20081125,000000,4.39602,4.88268,4.39602,4.7568,7302884.8000677,0
+MFA.US,D,20081126,000000,4.68143,4.9833,4.62288,4.8567,5222401.9852264,0
+MFA.US,D,20081128,000000,4.8073,5.18455,4.79889,5.18455,1596423.3665122,0
+MFA.US,D,20081201,000000,5.07514,5.07514,4.27929,4.3887,2529771.7695804,0
+MFA.US,D,20081202,000000,4.46408,4.89109,4.43847,4.86511,2257689.1317643,0
+MFA.US,D,20081203,000000,4.7235,5.19223,4.66423,5.0166,3056858.4329152,0
+MFA.US,D,20081204,000000,4.92512,5.10003,4.68984,4.774,2942119.1928997,0
+MFA.US,D,20081205,000000,4.70558,5.17467,4.62288,5.17467,3499618.969768,0
+MFA.US,D,20081208,000000,5.24199,5.25078,5.02428,5.06673,2988095.7835683,0
+MFA.US,D,20081209,000000,5.0166,5.17467,4.89877,4.9328,3719182.3878046,0
+MFA.US,D,20081210,000000,4.63166,5.0338,4.63166,4.81535,2518015.8074318,0
+MFA.US,D,20081211,000000,4.69789,4.8234,4.48018,4.48018,2112277.6966614,0
+MFA.US,D,20081212,000000,4.35467,4.78205,4.18635,4.73156,2167212.8246007,0
+MFA.US,D,20081215,000000,4.68984,4.90719,4.598,4.84059,2821977.5012439,0
+MFA.US,D,20081216,000000,4.92512,5.24199,4.81535,5.16772,8025914.7332015,0
+MFA.US,D,20081217,000000,5.19223,5.32652,5.05905,5.06673,5165558.180524,0
+MFA.US,D,20081218,000000,5.08319,5.20028,4.86511,4.94963,3569656.2566327,0
+MFA.US,D,20081219,000000,5.02428,5.22626,4.54787,4.64886,14705612.197395,0
+MFA.US,D,20081222,000000,4.74034,4.8234,4.55592,4.78205,6093037.3478869,0
+MFA.US,D,20081223,000000,4.84828,4.89877,4.68984,4.774,6713863.4341574,0
+MFA.US,D,20081224,000000,4.774,4.8567,4.74034,4.84828,1170768.771235,0
+MFA.US,D,20081226,000000,4.87463,4.94085,4.774,4.81535,1624407.4538327,0
+MFA.US,D,20081229,000000,4.774,4.79889,4.34699,4.43847,3276542.0997744,0
+MFA.US,D,20081230,000000,4.598,4.86511,4.3887,4.774,3137042.5340504,0
+MFA.US,D,20081231,000000,4.81535,4.99977,4.68984,4.9328,6628227.6886819,0
+MFA.US,D,20090102,000000,4.90719,4.94085,4.64886,4.68984,3519180.1736632,0
+MFA.US,D,20090105,000000,4.69789,5.04989,4.69789,4.84059,3730948.1884934,0
+MFA.US,D,20090106,000000,4.89109,4.99135,4.7901,4.94085,5126029.1130796,0
+MFA.US,D,20090107,000000,4.89109,5.06673,4.79889,4.9328,6235967.2845633,0
+MFA.US,D,20090108,000000,4.89109,5.10844,4.84059,5.0166,3443771.0439495,0
+MFA.US,D,20090109,000000,5.02428,5.08319,4.84059,4.88268,3910679.7306873,0
+MFA.US,D,20090112,000000,4.94085,4.99135,4.73156,4.84059,4199514.1226385,0
+MFA.US,D,20090113,000000,4.8073,5.17467,4.68984,5.13406,5519107.2091909,0
+MFA.US,D,20090114,000000,5.04148,5.21785,4.94963,5.02428,4479178.9952941,0
+MFA.US,D,20090115,000000,5.0338,5.17467,4.78205,5.15052,7475888.9672325,0
+MFA.US,D,20090116,000000,5.18455,5.32652,4.99135,5.28371,6341984.1122685,0
+MFA.US,D,20090120,000000,5.21785,5.21785,4.69789,4.7235,9044939.3290763,0
+MFA.US,D,20090121,000000,4.81535,5.17467,4.71472,5.13406,7054475.8758735,0
+MFA.US,D,20090122,000000,4.9833,5.04989,4.81535,4.8567,7761777.2630343,0
+MFA.US,D,20090123,000000,4.73156,4.90719,4.73156,4.86511,5285652.8658219,0
+MFA.US,D,20090126,000000,4.76486,5.06673,4.76486,4.86511,2916830.8655438,0
+MFA.US,D,20090127,000000,4.89877,5.04989,4.8234,5.0338,2162267.3184857,0
+MFA.US,D,20090128,000000,5.19223,5.19223,4.90719,5.10844,6638723.2245374,0
+MFA.US,D,20090129,000000,5.05905,5.06673,4.68143,4.69789,7377064.1122793,0
+MFA.US,D,20090130,000000,4.7568,4.90719,4.66423,4.79889,7199199.7063463,0
+MFA.US,D,20090202,000000,4.74034,4.86511,4.67374,4.84059,4591699.0979504,0
+MFA.US,D,20090203,000000,4.8567,4.9328,4.74802,4.8234,3761990.9685879,0
+MFA.US,D,20090204,000000,4.8073,4.86511,4.66423,4.68984,4052441.0674439,0
+MFA.US,D,20090205,000000,4.68143,4.8567,4.57238,4.76486,4054679.8818833,0
+MFA.US,D,20090206,000000,4.774,5.0338,4.76486,5.0166,4203933.8134482,0
+MFA.US,D,20090209,000000,4.9833,5.04148,4.90719,4.99135,2618896.9172484,0
+MFA.US,D,20090210,000000,4.9833,4.99135,4.61373,4.66423,6589637.6552236,0
+MFA.US,D,20090211,000000,4.67374,4.84828,4.62288,4.84059,3967209.7952803,0
+MFA.US,D,20090212,000000,4.76486,4.9833,4.62288,4.94085,4794757.8185236,0
+MFA.US,D,20090213,000000,4.97525,5.0166,4.68984,4.74034,6303385.3334413,0
+MFA.US,D,20090217,000000,4.79889,4.99135,4.58116,4.84828,7680193.9028745,0
+MFA.US,D,20090218,000000,4.84828,4.9833,4.7235,4.9328,7893348.0586759,0
+MFA.US,D,20090219,000000,5.00818,5.00818,4.63166,4.66423,6237024.3810295,0
+MFA.US,D,20090220,000000,4.56434,4.8234,4.56434,4.76486,8318597.0874703,0
+MFA.US,D,20090223,000000,4.8234,4.8567,4.57238,4.59032,5853026.1641824,0
+MFA.US,D,20090224,000000,4.68143,4.94085,4.59032,4.9328,6767966.6588797,0
+MFA.US,D,20090225,000000,4.90719,4.99135,4.74802,4.81535,4332910.5140388,0
+MFA.US,D,20090226,000000,4.88268,4.92512,4.74802,4.7568,3914923.4209478,0
+MFA.US,D,20090227,000000,4.7235,4.88268,4.68143,4.8073,8051952.975941,0
+MFA.US,D,20090302,000000,4.70558,4.7901,4.45567,4.49774,8549399.3977192,0
+MFA.US,D,20090303,000000,4.59032,4.66423,4.43042,4.53104,6829718.8018793,0
+MFA.US,D,20090304,000000,4.63166,4.68984,4.48018,4.53104,5615095.285106,0
+MFA.US,D,20090305,000000,4.43042,4.55592,4.35467,4.36272,5984989.4082536,0
+MFA.US,D,20090306,000000,4.43042,4.50615,4.21234,4.45567,7375242.8892051,0
+MFA.US,D,20090309,000000,4.4048,4.598,4.32064,4.57238,3658227.1665464,0
+MFA.US,D,20090310,000000,4.67374,4.8567,4.52299,4.84828,8332258.4468689,0
+MFA.US,D,20090311,000000,4.8234,4.84828,4.58116,4.63971,5018814.1698346,0
+MFA.US,D,20090312,000000,4.63166,4.81535,4.60641,4.79889,6339597.7197289,0
+MFA.US,D,20090313,000000,4.91634,4.95769,4.79889,4.88268,4319815.4172767,0
+MFA.US,D,20090316,000000,4.9328,4.94085,4.69789,4.69789,5624009.002361,0
+MFA.US,D,20090317,000000,4.76486,4.95769,4.68984,4.95769,6139666.5617098,0
+MFA.US,D,20090318,000000,4.91634,5.02428,4.70558,5.02428,7669364.9498297,0
+MFA.US,D,20090319,000000,5.02428,5.06673,4.68984,4.71472,5788390.2357868,0
+MFA.US,D,20090320,000000,4.7235,4.78205,4.49774,4.51421,7140202.3545514,0
+MFA.US,D,20090323,000000,4.68984,4.78205,4.48896,4.78205,11786429.920786,0
+MFA.US,D,20090324,000000,4.61373,4.8073,4.49774,4.60641,6105641.6108191,0
+MFA.US,D,20090325,000000,4.61373,4.774,4.48896,4.774,7836113.9918861,0
+MFA.US,D,20090326,000000,4.8234,4.91634,4.64886,4.90719,7177803.0681524,0
+MFA.US,D,20090327,000000,4.84828,4.91634,4.70558,4.78205,5146177.3498625,0
+MFA.US,D,20090330,000000,4.81535,4.81535,4.67374,4.69789,6492909.502465,0
+MFA.US,D,20090331,000000,4.79889,4.94963,4.68984,4.92512,9237427.0849874,0
+MFA.US,D,20090401,000000,4.84059,4.97525,4.73156,4.89109,6635675.4634746,0
+MFA.US,D,20090402,000000,4.9833,5.02428,4.7901,4.89877,8792802.691387,0
+MFA.US,D,20090403,000000,4.89877,5.15052,4.8234,5.15052,10606455.55561,0
+MFA.US,D,20090406,000000,5.19223,5.19223,4.91634,5.10844,5488503.8838837,0
+MFA.US,D,20090407,000000,5.08319,5.13406,4.94963,4.9661,8086325.5552455,0
+MFA.US,D,20090408,000000,4.78205,4.89109,4.74802,4.84059,6155167.7280915,0
+MFA.US,D,20090409,000000,4.88268,5.14247,4.79889,5.09161,9804035.1635688,0
+MFA.US,D,20090413,000000,5.04148,5.09161,4.81535,4.91634,5989828.8767707,0
+MFA.US,D,20090414,000000,4.94963,4.94963,4.60641,4.64886,9927314.2563187,0
+MFA.US,D,20090415,000000,4.62288,4.94963,4.59032,4.94085,7969652.4955312,0
+MFA.US,D,20090416,000000,4.94963,5.07514,4.78205,4.94963,7462815.7338927,0
+MFA.US,D,20090417,000000,4.94085,5.08319,4.8567,4.90719,7332543.6255331,0
+MFA.US,D,20090420,000000,4.89109,4.89877,4.60641,4.62288,8305738.1156686,0
+MFA.US,D,20090421,000000,4.60641,4.94085,4.53909,4.89877,10622835.631566,0
+MFA.US,D,20090422,000000,4.84059,4.9661,4.69789,4.70558,7686407.4874806,0
+MFA.US,D,20090423,000000,4.70558,4.89109,4.66423,4.79889,5726447.8810136,0
+MFA.US,D,20090424,000000,4.74034,4.84828,4.68984,4.7901,8426379.3865229,0
+MFA.US,D,20090427,000000,4.69789,4.7901,4.56434,4.68143,6673773.569932,0
+MFA.US,D,20090428,000000,4.61373,4.7901,4.61373,4.70558,3218256.4023739,0
+MFA.US,D,20090429,000000,4.74802,4.94085,4.69789,4.92512,6853735.7712308,0
+MFA.US,D,20090430,000000,5.02428,5.15052,4.91634,4.9328,7736361.0346581,0
+MFA.US,D,20090501,000000,4.91634,5.02428,4.84828,4.91634,4445366.1195994,0
+MFA.US,D,20090504,000000,4.9661,5.17467,4.92512,5.15893,8599644.8215838,0
+MFA.US,D,20090505,000000,5.12564,5.19223,5.05905,5.12564,6006729.302177,0
+MFA.US,D,20090506,000000,5.10844,5.31774,5.02428,5.29322,8018313.9144532,0
+MFA.US,D,20090507,000000,5.29322,5.37592,5.10003,5.17467,7934601.0569655,0
+MFA.US,D,20090508,000000,5.20028,5.4857,5.15893,5.44361,9882862.6393527,0
+MFA.US,D,20090511,000000,5.30969,5.47654,5.21785,5.25078,6522914.8631734,0
+MFA.US,D,20090512,000000,5.26798,5.36824,5.16772,5.25078,5530722.152266,0
+MFA.US,D,20090513,000000,5.31774,5.31774,5.17467,5.19223,5910190.268021,0
+MFA.US,D,20090514,000000,5.24199,5.39311,5.16772,5.35214,5135263.1294707,0
+MFA.US,D,20090515,000000,5.30969,5.35982,5.15052,5.22626,5595925.4364692,0
+MFA.US,D,20090518,000000,5.26798,5.56107,5.20907,5.52667,6714819.9588812,0
+MFA.US,D,20090519,000000,5.50215,5.51094,5.32652,5.34335,5287248.8956469,0
+MFA.US,D,20090520,000000,5.39311,5.44361,5.29322,5.29322,3793978.248524,0
+MFA.US,D,20090521,000000,5.26798,5.38433,5.24199,5.35214,3346735.7101082,0
+MFA.US,D,20090522,000000,5.37592,5.42714,5.24199,5.24199,4541998.0733,0
+MFA.US,D,20090526,000000,5.20907,5.4352,5.19223,5.41947,7353136.782959,0
+MFA.US,D,20090527,000000,5.41031,5.44361,5.16772,5.21785,6959893.6180097,0
+MFA.US,D,20090528,000000,5.27566,5.27566,5.14247,5.22626,7500913.8403502,0
+MFA.US,D,20090529,000000,5.25078,5.28371,5.14247,5.24199,8395952.0617651,0
+MFA.US,D,20090601,000000,5.29322,5.45934,5.21785,5.31774,7491996.8435818,0
+MFA.US,D,20090602,000000,5.30969,5.61888,5.27566,5.56107,7516492.621881,0
+MFA.US,D,20090603,000000,5.61888,5.65218,5.44361,5.49337,6118389.0791673,0
+MFA.US,D,20090604,000000,5.46886,5.72024,5.46886,5.68658,6005886.4672489,0
+MFA.US,D,20090605,000000,5.7367,5.78756,5.53618,5.56107,3422554.7789893,0
+MFA.US,D,20090608,000000,5.49337,5.57827,5.49337,5.51826,2395182.7284959,0
+MFA.US,D,20090609,000000,5.54424,5.58559,5.49337,5.53618,2502979.2387731,0
+MFA.US,D,20090610,000000,5.56912,5.56912,5.20028,5.30969,8013581.5767052,0
+MFA.US,D,20090611,000000,5.28371,5.45934,5.27566,5.39311,5392387.9069485,0
+MFA.US,D,20090612,000000,5.37592,5.50215,5.32652,5.4857,3524472.215021,0
+MFA.US,D,20090615,000000,5.45203,5.4857,5.38433,5.40227,4404890.3659712,0
+MFA.US,D,20090616,000000,5.41947,5.4857,5.31774,5.36824,1770677.0282592,0
+MFA.US,D,20090617,000000,5.36824,5.55229,5.36824,5.44361,3016607.8725363,0
+MFA.US,D,20090618,000000,5.45203,5.54424,5.41031,5.50215,2690361.8855866,0
+MFA.US,D,20090619,000000,5.55229,5.6273,5.50215,5.60205,3942852.8497126,0
+MFA.US,D,20090622,000000,5.58559,5.58559,5.41031,5.41031,4351930.598233,0
+MFA.US,D,20090623,000000,5.45934,5.55229,5.44361,5.4857,3188654.4218062,0
+MFA.US,D,20090624,000000,5.51826,5.55229,5.38433,5.45934,4005435.8027581,0
+MFA.US,D,20090625,000000,5.41031,5.52667,5.40227,5.52667,5511472.502138,0
+MFA.US,D,20090626,000000,5.52667,5.69463,5.47654,5.67852,4737016.5203374,0
+MFA.US,D,20090629,000000,5.70231,5.70231,5.61888,5.67852,1963118.8709835,0
+MFA.US,D,20090630,000000,5.76159,5.82014,5.64522,5.79452,4850290.9110617,0
+MFA.US,D,20090701,000000,5.93685,5.97088,5.82892,5.86257,5614559.6312606,0
+MFA.US,D,20090702,000000,5.89624,5.89624,5.71109,5.71109,5770254.527023,0
+MFA.US,D,20090706,000000,5.75427,5.90356,5.71109,5.86257,6280897.7104767,0
+MFA.US,D,20090707,000000,5.87941,5.91307,5.79452,5.81135,6237265.9718454,0
+MFA.US,D,20090708,000000,5.84575,5.85379,5.69463,5.75427,4310810.9668194,0
+MFA.US,D,20090709,000000,5.61888,5.63535,5.52667,5.52667,4989681.1596744,0
+MFA.US,D,20090710,000000,5.52667,5.56912,5.49337,5.54424,2603238.3342265,0
+MFA.US,D,20090713,000000,5.58559,5.68658,5.54424,5.66865,5281226.6159856,0
+MFA.US,D,20090714,000000,5.71109,5.71109,5.59473,5.69463,2719591.0948047,0
+MFA.US,D,20090715,000000,5.74512,5.8033,5.68658,5.77073,4624621.0391881,0
+MFA.US,D,20090716,000000,5.75427,5.82892,5.69463,5.79452,2747551.1323608,0
+MFA.US,D,20090717,000000,5.8033,5.84575,5.72866,5.8033,3567833.9403874,0
+MFA.US,D,20090720,000000,5.8377,5.86257,5.79452,5.86257,3683112.1137617,0
+MFA.US,D,20090721,000000,5.87941,5.87941,5.77073,5.86257,2718185.2767535,0
+MFA.US,D,20090722,000000,5.85379,5.88746,5.79452,5.82892,3462739.7491014,0
+MFA.US,D,20090723,000000,5.82892,5.9965,5.77769,5.95369,7427253.7844172,0
+MFA.US,D,20090724,000000,5.93685,5.97088,5.91307,5.94601,4221111.9043171,0
+MFA.US,D,20090727,000000,6.11286,6.34814,6.05541,6.34814,9446463.2652063,0
+MFA.US,D,20090728,000000,6.28886,6.41473,6.21458,6.2391,5738268.3402579,0
+MFA.US,D,20090729,000000,6.07225,6.14616,5.92954,5.94601,19779988.975387,0
+MFA.US,D,20090730,000000,6.03016,6.2724,6.01224,6.18934,33633248.003815,0
+MFA.US,D,20090731,000000,6.16336,6.30605,6.16336,6.19775,9342231.5859284,0
+MFA.US,D,20090803,000000,6.28118,6.36424,6.24788,6.30605,8853596.1233206,0
+MFA.US,D,20090804,000000,6.28118,6.3979,6.24788,6.3818,7352035.9596482,0
+MFA.US,D,20090805,000000,6.3979,6.48133,6.32289,6.47364,8654659.7510143,0
+MFA.US,D,20090806,000000,6.51573,6.5567,6.3313,6.36424,6688746.7346662,0
+MFA.US,D,20090807,000000,6.4312,6.49048,6.28886,6.43998,9636881.6482005,0
+MFA.US,D,20090810,000000,6.41473,6.50731,6.38985,6.47364,6908658.8742878,0
+MFA.US,D,20090811,000000,6.44839,6.48133,6.28118,6.30605,7853835.3887983,0
+MFA.US,D,20090812,000000,6.3313,6.37302,6.2724,6.31447,6972714.3288225,0
+MFA.US,D,20090813,000000,6.33899,6.37302,6.18934,6.3313,4279864.3857827,0
+MFA.US,D,20090814,000000,6.3313,6.33899,6.26471,6.3313,2907970.7136733,0
+MFA.US,D,20090817,000000,6.28886,6.29801,6.16336,6.18934,4966941.0141827,0
+MFA.US,D,20090818,000000,6.17177,6.35619,6.16336,6.30605,4757932.1632417,0
+MFA.US,D,20090819,000000,6.25629,6.36424,6.24788,6.33899,3352826.8595495,0
+MFA.US,D,20090820,000000,6.33899,6.48133,6.33899,6.47364,4273062.6751179,0
+MFA.US,D,20090821,000000,6.49048,6.5406,6.44839,6.48133,6636519.3915737,0
+MFA.US,D,20090824,000000,6.51573,6.5406,6.43998,6.45717,5129874.8890551,0
+MFA.US,D,20090825,000000,6.47364,6.5567,6.44839,6.5406,4802029.592767,0
+MFA.US,D,20090826,000000,6.52378,6.56585,6.46486,6.5567,3763611.0481773,0
+MFA.US,D,20090827,000000,6.58232,6.58232,6.49048,6.56585,3998789.3223914,0
+MFA.US,D,20090828,000000,6.61562,6.65696,6.5406,6.6244,6950238.7307401,0
+MFA.US,D,20090831,000000,6.60757,6.64196,6.50731,6.63282,17479542.641882,0
+MFA.US,D,20090901,000000,6.61562,6.65001,6.40669,6.42314,8503725.6154489,0
+MFA.US,D,20090902,000000,6.44839,6.49816,6.37302,6.40669,6769137.4451416,0
+MFA.US,D,20090903,000000,6.44839,6.49816,6.36424,6.41473,7492375.080787,0
+MFA.US,D,20090904,000000,6.41473,6.43998,6.35619,6.40669,3424982.7120311,0
+MFA.US,D,20090908,000000,6.4312,6.49048,6.35619,6.49048,4765928.7099328,0
+MFA.US,D,20090909,000000,6.51573,6.5567,6.40669,6.48133,5283551.7909428,0
+MFA.US,D,20090910,000000,6.49048,6.5406,6.41473,6.5406,4883913.5749828,0
+MFA.US,D,20090911,000000,6.54865,6.59037,6.4312,6.54865,4609829.3408588,0
+MFA.US,D,20090914,000000,6.5406,6.68294,6.47364,6.68294,4574863.1696398,0
+MFA.US,D,20090915,000000,6.6244,6.7338,6.50731,6.69941,8751719.13462,0
+MFA.US,D,20090916,000000,6.7338,6.89224,6.67489,6.82528,9365579.5345589,0
+MFA.US,D,20090917,000000,6.85053,6.87578,6.64196,6.71697,5064353.4920579,0
+MFA.US,D,20090918,000000,6.7338,6.84211,6.69026,6.77478,4257347.2471981,0
+MFA.US,D,20090921,000000,6.76637,6.8004,6.68294,6.7338,5345053.5977576,0
+MFA.US,D,20090922,000000,6.79162,7.00933,6.751,6.96799,8071024.4391775,0
+MFA.US,D,20090923,000000,6.99287,7.02616,6.80845,6.80845,5947710.0869597,0
+MFA.US,D,20090924,000000,6.85053,6.88346,6.57427,6.59988,8076046.4672704,0
+MFA.US,D,20090925,000000,6.59037,6.69941,6.50731,6.69026,6813661.2114011,0
+MFA.US,D,20090928,000000,6.74113,6.84211,6.67489,6.84211,3897411.9128894,0
+MFA.US,D,20090929,000000,6.85931,6.85931,6.54865,6.6244,6908010.6238179,0
+MFA.US,D,20090930,000000,6.65696,6.72466,6.53182,6.66611,7703666.4730119,0
+MFA.US,D,20091001,000000,6.72466,6.76637,6.51573,6.53182,8004826.3692615,0
+MFA.US,D,20091002,000000,6.49048,6.63282,6.42314,6.61562,6037004.6761502,0
+MFA.US,D,20091005,000000,6.65696,6.751,6.6244,6.7338,5218854.6449649,0
+MFA.US,D,20091006,000000,6.751,6.79162,6.64196,6.74113,6255678.2529009,0
+MFA.US,D,20091007,000000,6.74113,6.751,6.58232,6.60757,8158528.414085,0
+MFA.US,D,20091008,000000,6.43998,6.46486,6.41473,6.45717,6285166.5436728,0
+MFA.US,D,20091009,000000,6.46486,6.50731,6.42314,6.49816,5929368.8620267,0
+MFA.US,D,20091012,000000,6.53182,6.5406,6.44839,6.49816,4274867.5006254,0
+MFA.US,D,20091013,000000,6.47364,6.47364,6.2391,6.28118,9271652.0861917,0
+MFA.US,D,20091014,000000,6.32289,6.49048,6.28886,6.49048,10611345.309998,0
+MFA.US,D,20091015,000000,6.48133,6.48133,6.31447,6.36424,6541016.6836328,0
+MFA.US,D,20091016,000000,6.34814,6.35619,6.2391,6.2391,4870598.750827,0
+MFA.US,D,20091019,000000,6.20579,6.34814,6.20579,6.34814,3547523.9142799,0
+MFA.US,D,20091020,000000,6.3979,6.3979,6.2391,6.2724,4589192.4565884,0
+MFA.US,D,20091021,000000,6.26471,6.43998,6.21458,6.3313,9234286.4043798,0
+MFA.US,D,20091022,000000,6.33899,6.45717,6.28886,6.45717,4412213.5192568,0
+MFA.US,D,20091023,000000,6.45717,6.45717,6.36424,6.43998,4314107.970896,0
+MFA.US,D,20091026,000000,6.44839,6.47364,6.28886,6.30605,5455108.5995541,0
+MFA.US,D,20091027,000000,6.30605,6.32289,6.24788,6.25629,5955483.626744,0
+MFA.US,D,20091028,000000,6.22299,6.2724,6.01224,6.03016,7002052.8551518,0
+MFA.US,D,20091029,000000,6.09639,6.29801,6.06346,6.29801,6413806.5475607,0
+MFA.US,D,20091030,000000,6.28118,6.33899,6.10628,6.21458,7022083.0294545,0
+MFA.US,D,20091102,000000,6.23068,6.31447,6.12237,6.23068,6196249.0985164,0
+MFA.US,D,20091103,000000,6.21458,6.26471,6.05541,6.26471,5983904.9825096,0
+MFA.US,D,20091104,000000,6.26471,6.29801,5.96321,5.97088,10525060.220882,0
+MFA.US,D,20091105,000000,6.00418,6.18056,6.00418,6.17177,5534520.9218835,0
+MFA.US,D,20091106,000000,6.10628,6.16336,5.96321,5.98699,8548470.2022732,0
+MFA.US,D,20091109,000000,6.06346,6.26471,6.00418,6.26471,6445527.0937453,0
+MFA.US,D,20091110,000000,6.2391,6.32289,6.20579,6.29801,6236509.4974353,0
+MFA.US,D,20091111,000000,6.3313,6.3979,6.28118,6.33899,4505552.8415653,0
+MFA.US,D,20091112,000000,6.33899,6.34814,6.15531,6.15531,4694164.2127098,0
+MFA.US,D,20091113,000000,6.18056,6.20579,6.10628,6.14616,3750283.1059681,0
+MFA.US,D,20091116,000000,6.17177,6.31447,6.15531,6.28886,6141410.169635,0
+MFA.US,D,20091117,000000,6.26471,6.33899,6.22299,6.28118,3531377.7769415,0
+MFA.US,D,20091118,000000,6.30605,6.34814,6.28886,6.32289,4181302.9850677,0
+MFA.US,D,20091119,000000,6.30605,6.35619,6.24788,6.32289,5248891.7076355,0
+MFA.US,D,20091120,000000,6.28118,6.37302,6.28118,6.3313,6073759.2753099,0
+MFA.US,D,20091123,000000,6.3818,6.43998,6.28886,6.30605,3192236.7435434,0
+MFA.US,D,20091124,000000,6.32289,6.33899,6.24788,6.31447,3081112.6203983,0
+MFA.US,D,20091125,000000,6.36424,6.36424,6.2391,6.2391,2216074.2938363,0
+MFA.US,D,20091127,000000,6.18934,6.24788,6.12237,6.13006,1973071.1007958,0
+MFA.US,D,20091130,000000,6.15531,6.35619,6.09639,6.33899,4986447.5595223,0
+MFA.US,D,20091201,000000,6.3979,6.3979,6.25629,6.2724,6492977.2790741,0
+MFA.US,D,20091202,000000,6.28118,6.32289,6.26471,6.29801,3782001.4658105,0
+MFA.US,D,20091203,000000,6.30605,6.32289,6.23068,6.23068,5245171.6463382,0
+MFA.US,D,20091204,000000,6.28886,6.36424,6.15531,6.24788,4710592.3881952,0
+MFA.US,D,20091207,000000,6.24788,6.28118,6.16336,6.19775,3652215.8185962,0
+MFA.US,D,20091208,000000,6.17177,6.28118,6.17177,6.24788,2882262.6086099,0
+MFA.US,D,20091209,000000,6.26471,6.26471,6.19775,6.23068,3417274.7625137,0
+MFA.US,D,20091210,000000,6.2391,6.28118,6.21458,6.28118,3873488.9562536,0
+MFA.US,D,20091211,000000,6.36424,6.3979,6.28886,6.3979,3768400.2308231,0
+MFA.US,D,20091214,000000,6.4312,6.53182,6.38985,6.53182,4547768.9236052,0
+MFA.US,D,20091215,000000,6.5406,6.5406,6.38985,6.41473,6246411.4413764,0
+MFA.US,D,20091216,000000,6.4312,6.48133,6.28886,6.30605,5895830.3722812,0
+MFA.US,D,20091217,000000,6.3818,6.3818,6.28886,6.32289,4320403.5433354,0
+MFA.US,D,20091218,000000,6.36424,6.36424,6.2391,6.2391,6133593.9961774,0
+MFA.US,D,20091221,000000,6.28118,6.32289,6.19775,6.20579,4428614.3654645,0
+MFA.US,D,20091222,000000,6.2391,6.31447,6.22299,6.28886,3159255.7710656,0
+MFA.US,D,20091223,000000,6.31447,6.34814,6.28118,6.34814,2827173.3435438,0
+MFA.US,D,20091224,000000,6.36424,6.40669,6.3313,6.3979,2485899.5333043,0
+MFA.US,D,20091228,000000,6.42314,6.43998,6.37302,6.3818,4074092.4145071,0
+MFA.US,D,20091229,000000,6.22299,6.26471,6.16336,6.18056,3702794.6596503,0
+MFA.US,D,20091230,000000,6.19775,6.20579,6.16336,6.19775,2505739.4958333,0
+MFA.US,D,20091231,000000,6.19775,6.21458,6.12237,6.15531,5049172.6248124,0
+MFA.US,D,20100104,000000,6.21458,6.2391,6.16336,6.21458,5659126.0311935,0
+MFA.US,D,20100105,000000,6.19775,6.24788,6.15531,6.24788,6274789.0702976,0
+MFA.US,D,20100106,000000,6.2724,6.29801,6.20579,6.2391,10485088.419136,0
+MFA.US,D,20100107,000000,6.2391,6.28118,6.18934,6.23068,5864198.3729568,0
+MFA.US,D,20100108,000000,6.21458,6.2391,6.18056,6.22299,2797303.5360535,0
+MFA.US,D,20100111,000000,6.19775,6.26471,6.18934,6.19775,2616917.1843629,0
+MFA.US,D,20100112,000000,6.18056,6.19775,6.12237,6.12237,3955287.6711225,0
+MFA.US,D,20100113,000000,6.15531,6.17177,6.12237,6.13884,3413512.0675429,0
+MFA.US,D,20100114,000000,6.14616,6.17177,6.08834,6.09639,3803071.2458416,0
+MFA.US,D,20100115,000000,6.08834,6.12237,6.02138,6.03016,7384021.0532422,0
+MFA.US,D,20100119,000000,6.05541,6.07225,6.01224,6.05541,5436368.3671648,0
+MFA.US,D,20100120,000000,6.03016,6.14616,5.9965,6.13884,5302269.0667388,0
+MFA.US,D,20100121,000000,6.14616,6.17177,6.06346,6.08834,4892242.4456924,0
+MFA.US,D,20100122,000000,6.09639,6.15531,6.06346,6.08834,4916667.1678691,0
+MFA.US,D,20100125,000000,6.12237,6.12237,5.98699,6.07225,3777134.6680156,0
+MFA.US,D,20100126,000000,6.03016,6.14616,6.00418,6.06346,4686097.7030672,0
+MFA.US,D,20100127,000000,6.05541,6.17177,6.03821,6.16336,4744911.4021152,0
+MFA.US,D,20100128,000000,6.18056,6.20579,6.14616,6.18056,3792734.2197974,0
+MFA.US,D,20100129,000000,6.18934,6.23068,6.13884,6.16336,5118343.0269845,0
+MFA.US,D,20100201,000000,6.18056,6.23068,6.11286,6.14616,3001683.9005023,0
+MFA.US,D,20100202,000000,6.13884,6.21458,6.11286,6.19775,3960779.7627939,0
+MFA.US,D,20100203,000000,6.2391,6.2391,6.17177,6.20579,3119982.5056617,0
+MFA.US,D,20100204,000000,6.23068,6.2391,6.11286,6.11286,5457854.6453899,0
+MFA.US,D,20100205,000000,6.10628,6.19775,6.07225,6.19775,4905428.2756569,0
+MFA.US,D,20100208,000000,6.18056,6.23068,6.12237,6.13006,3435527.4405867,0
+MFA.US,D,20100209,000000,6.17177,6.17177,6.07225,6.10628,4131308.9905591,0
+MFA.US,D,20100210,000000,6.08834,6.10628,5.85379,5.85379,10377819.910507,0
+MFA.US,D,20100211,000000,6.03821,6.05541,5.91307,5.93685,9239841.8999759,0
+MFA.US,D,20100212,000000,5.93685,5.98003,5.8377,5.90356,6803890.4479935,0
+MFA.US,D,20100216,000000,5.92954,5.97088,5.82892,5.96321,8624914.5650309,0
+MFA.US,D,20100217,000000,5.98699,5.98699,5.92076,5.95369,4705382.3346708,0
+MFA.US,D,20100218,000000,5.95369,5.96321,5.85379,5.88746,5604816.1971308,0
+MFA.US,D,20100219,000000,5.87941,5.88746,5.82892,5.85379,3967914.8906482,0
+MFA.US,D,20100222,000000,5.82892,5.87941,5.82892,5.84575,4285358.6637964,0
+MFA.US,D,20100223,000000,5.82892,5.87941,5.8033,5.81135,4417225.7088097,0
+MFA.US,D,20100224,000000,5.8377,5.94601,5.78756,5.93685,6944302.8115968,0
+MFA.US,D,20100225,000000,5.86257,5.94601,5.84575,5.94601,2821113.8960647,0
+MFA.US,D,20100226,000000,5.96321,6.08834,5.92954,6.06346,4577185.0650837,0
+MFA.US,D,20100301,000000,6.09639,6.13006,6.06346,6.11286,3599029.7644377,0
+MFA.US,D,20100302,000000,6.11286,6.13006,6.03016,6.12237,3564975.2979271,0
+MFA.US,D,20100303,000000,6.13884,6.16336,6.07225,6.08834,2018958.0514331,0
+MFA.US,D,20100304,000000,6.09639,6.13006,6.06346,6.10628,3339158.9411243,0
+MFA.US,D,20100305,000000,6.12237,6.13006,6.07225,6.13006,4182490.1688964,0
+MFA.US,D,20100308,000000,6.09639,6.09639,5.91307,5.92076,8728506.7392076,0
+MFA.US,D,20100309,000000,5.94601,5.98699,5.92076,5.95369,5040249.0690174,0
+MFA.US,D,20100310,000000,5.9965,6.06346,5.93685,6.05541,4114731.0506311,0
+MFA.US,D,20100311,000000,6.03821,6.08834,6.01224,6.03821,3893171.5021423,0
+MFA.US,D,20100312,000000,6.07225,6.07992,6.00418,6.03016,4813582.2250887,0
+MFA.US,D,20100315,000000,6.04627,6.05541,5.93685,5.95369,6136463.5703489,0
+MFA.US,D,20100316,000000,5.98699,6.03016,5.94601,6.02138,3534746.9303116,0
+MFA.US,D,20100317,000000,6.03821,6.08834,6.00418,6.08834,3312264.7454034,0
+MFA.US,D,20100318,000000,6.08834,6.13006,6.03821,6.13006,4294543.4874874,0
+MFA.US,D,20100319,000000,6.14616,6.15531,6.07992,6.14616,5794687.9945685,0
+MFA.US,D,20100322,000000,6.17177,6.18056,6.10628,6.17177,4831726.6792215,0
+MFA.US,D,20100323,000000,6.15531,6.16336,6.06346,6.11286,4593865.7630963,0
+MFA.US,D,20100324,000000,6.12237,6.13884,6.07225,6.09639,3930085.7042845,0
+MFA.US,D,20100325,000000,6.13006,6.14616,6.04627,6.04627,4405831.5862994,0
+MFA.US,D,20100326,000000,6.11286,6.11286,6.03016,6.09639,4918195.421085,0
+MFA.US,D,20100329,000000,6.13006,6.13006,6.06346,6.11286,2477898.6139287,0
+MFA.US,D,20100330,000000,6.13006,6.15531,6.08834,6.14616,3295190.5057902,0
+MFA.US,D,20100331,000000,6.13006,6.19775,6.11286,6.16336,7279763.1378576,0
+MFA.US,D,20100401,000000,6.12237,6.20579,6.11286,6.20579,5904494.8465224,0
+MFA.US,D,20100405,000000,6.23068,6.24788,6.19775,6.22299,4190662.7161368,0
+MFA.US,D,20100406,000000,6.2391,6.2724,6.20579,6.26471,4836545.3774874,0
+MFA.US,D,20100407,000000,6.28118,6.28118,6.19775,6.2724,7111762.4148767,0
+MFA.US,D,20100408,000000,6.10628,6.13006,6.02138,6.04627,5784485.4285713,0
+MFA.US,D,20100409,000000,6.04627,6.10628,6.04627,6.06346,5017584.3523325,0
+MFA.US,D,20100412,000000,6.08834,6.11286,6.06346,6.07992,5062267.7215744,0
+MFA.US,D,20100413,000000,6.07225,6.14616,6.03821,6.11286,4848806.3846903,0
+MFA.US,D,20100414,000000,6.15531,6.15531,6.11286,6.15531,2774100.9791811,0
+MFA.US,D,20100415,000000,6.14616,6.16336,6.04627,6.06346,4381580.6783297,0
+MFA.US,D,20100416,000000,6.08834,6.11286,5.9965,6.03016,4329821.2124735,0
+MFA.US,D,20100419,000000,6.02138,6.09639,5.98003,6.06346,4356177.5680069,0
+MFA.US,D,20100420,000000,6.07225,6.17177,6.06346,6.17177,4189343.2586036,0
+MFA.US,D,20100421,000000,6.17177,6.17177,6.06346,6.09639,7006904.3485511,0
+MFA.US,D,20100422,000000,6.08834,6.13884,6.02138,6.12237,6872782.0915319,0
+MFA.US,D,20100423,000000,6.13408,6.15201,6.05687,6.15201,3847448.5271719,0
+MFA.US,D,20100426,000000,6.17177,6.18056,6.10628,6.12237,2505622.5265242,0
+MFA.US,D,20100427,000000,6.11286,6.14616,6.07225,6.07225,4960373.242136,0
+MFA.US,D,20100428,000000,6.08834,6.13006,6.07225,6.08834,5640890.8438583,0
+MFA.US,D,20100429,000000,6.10628,6.14616,6.00418,6.06346,12352409.425978,0
+MFA.US,D,20100430,000000,6.05541,6.09639,5.94601,5.95369,6685864.0424413,0
+MFA.US,D,20100503,000000,5.9965,5.9965,5.91307,5.9965,8269697.3572457,0
+MFA.US,D,20100504,000000,6.00418,6.02138,5.86257,5.91307,10761918.699096,0
+MFA.US,D,20100505,000000,5.94601,5.98003,5.82014,5.84575,9516531.1608622,0
+MFA.US,D,20100506,000000,5.82014,5.84575,5.14247,5.56912,13344042.433276,0
+MFA.US,D,20100507,000000,5.66096,5.76159,5.56912,5.72866,12471994.693538,0
+MFA.US,D,20100510,000000,5.90356,5.98003,5.82014,5.97088,7124413.6841669,0
+MFA.US,D,20100511,000000,5.92954,6.03016,5.89624,5.93685,8514052.8029529,0
+MFA.US,D,20100512,000000,5.94601,6.05541,5.94601,6.02138,4781174.0742741,0
+MFA.US,D,20100513,000000,6.01224,6.07225,5.97088,5.98699,6610735.8577036,0
+MFA.US,D,20100514,000000,5.96321,5.96321,5.82892,5.88746,5279404.2997403,0
+MFA.US,D,20100517,000000,5.88746,5.98699,5.87099,5.97088,5041379.4079481,0
+MFA.US,D,20100518,000000,6.01224,6.03016,5.86257,5.89624,6027601.2182365,0
+MFA.US,D,20100519,000000,5.88746,5.94601,5.82014,5.89624,8431353.3150869,0
+MFA.US,D,20100520,000000,5.84575,5.90356,5.74512,5.75427,10405999.675456,0
+MFA.US,D,20100521,000000,5.7367,5.85379,5.70231,5.85379,8531756.7091272,0
+MFA.US,D,20100524,000000,5.85379,5.87941,5.77073,5.81135,5065019.2332657,0
+MFA.US,D,20100525,000000,5.71109,5.87099,5.68658,5.86257,10317265.883047,0
+MFA.US,D,20100526,000000,5.88746,5.95369,5.8033,5.82892,6992481.0488869,0
+MFA.US,D,20100527,000000,5.95369,6.09639,5.87941,6.09639,14768520.915432,0
+MFA.US,D,20100528,000000,6.08834,6.18934,6.05541,6.13884,10479054.114593,0
+MFA.US,D,20100601,000000,6.10628,6.23068,6.04627,6.07992,10832116.682115,0
+MFA.US,D,20100602,000000,6.07992,6.2391,6.06346,6.2391,9906165.7679675,0
+MFA.US,D,20100603,000000,6.26471,6.28118,6.17177,6.23068,6584829.8886688,0
+MFA.US,D,20100604,000000,6.17177,6.20579,6.05541,6.05541,8646913.540508,0
+MFA.US,D,20100607,000000,6.06346,6.22299,6.03016,6.14616,10606706.984966,0
+MFA.US,D,20100608,000000,6.18056,6.23068,6.10628,6.22299,9119869.6498426,0
+MFA.US,D,20100609,000000,6.23068,6.2724,6.15531,6.18934,7740668.1288431,0
+MFA.US,D,20100610,000000,6.2391,6.28118,6.18934,6.28118,6190751.5409892,0
+MFA.US,D,20100611,000000,6.21458,6.28886,6.17177,6.28886,4726964.8119539,0
+MFA.US,D,20100614,000000,6.28886,6.38985,6.26471,6.3313,7464166.8933884,0
+MFA.US,D,20100615,000000,6.34814,6.37302,6.25629,6.36424,7224962.4699653,0
+MFA.US,D,20100616,000000,6.34814,6.40669,6.30605,6.36424,5288278.6628352,0
+MFA.US,D,20100617,000000,6.3979,6.3979,6.25629,6.32289,4092395.3784512,0
+MFA.US,D,20100618,000000,6.32289,6.36424,6.28886,6.34814,5613851.2563794,0
+MFA.US,D,20100621,000000,6.40669,6.41473,6.32289,6.36424,4323202.0613846,0
+MFA.US,D,20100622,000000,6.40669,6.40669,6.25629,6.25629,4495889.2089268,0
+MFA.US,D,20100623,000000,6.2391,6.30605,6.22299,6.26471,4840794.5336035,0
+MFA.US,D,20100624,000000,6.21458,6.34814,6.21458,6.29801,4972957.8279884,0
+MFA.US,D,20100625,000000,6.30605,6.49816,6.29801,6.49816,9661260.4571904,0
+MFA.US,D,20100628,000000,6.49048,6.49048,6.3818,6.38985,3614982.4104891,0
+MFA.US,D,20100629,000000,6.29801,6.36424,6.20579,6.24788,6401211.0299973,0
+MFA.US,D,20100630,000000,6.26435,6.34155,6.19483,6.19483,4552847.7965961,0
+MFA.US,D,20100701,000000,6.07992,6.18934,5.91307,6.02138,11152784.216874,0
+MFA.US,D,20100702,000000,6.03016,6.05541,5.90356,5.9965,6789331.5951112,0
+MFA.US,D,20100706,000000,6.05541,6.18056,5.9965,6.03016,7846927.6405355,0
+MFA.US,D,20100707,000000,6.07225,6.29801,6.05541,6.2724,7850693.6150196,0
+MFA.US,D,20100708,000000,6.12237,6.14616,6.01224,6.07225,6859611.5659629,0
+MFA.US,D,20100709,000000,6.08834,6.13884,6.01224,6.12237,4191936.2604835,0
+MFA.US,D,20100712,000000,6.09639,6.15531,6.05541,6.10628,3448922.0662337,0
+MFA.US,D,20100713,000000,6.15531,6.23068,6.13884,6.18056,4891527.5117845,0
+MFA.US,D,20100714,000000,6.15531,6.15531,6.03016,6.07225,7847458.9216964,0
+MFA.US,D,20100715,000000,6.07225,6.12237,5.9965,6.10628,5508274.9766326,0
+MFA.US,D,20100716,000000,6.08834,6.15531,6.02138,6.05541,6416923.1784037,0
+MFA.US,D,20100719,000000,6.07992,6.13006,6.04627,6.10628,6379114.7622911,0
+MFA.US,D,20100720,000000,6.07225,6.19775,6.03821,6.18056,4555637.5692763,0
+MFA.US,D,20100721,000000,6.19775,6.21458,6.11286,6.12237,4316198.114064,0
+MFA.US,D,20100722,000000,6.20579,6.26471,6.16336,6.23068,6259013.5179666,0
+MFA.US,D,20100723,000000,6.20579,6.35619,6.19775,6.34814,7431023.0384147,0
+MFA.US,D,20100726,000000,6.36424,6.3979,6.32289,6.3979,5545497.4530287,0
+MFA.US,D,20100727,000000,6.3979,6.45717,6.33899,6.3818,4605030.3196729,0
+MFA.US,D,20100728,000000,6.36424,6.3979,6.2391,6.24788,5041189.1961744,0
+MFA.US,D,20100729,000000,6.26471,6.29801,6.09639,6.11286,6595466.4435979,0
+MFA.US,D,20100730,000000,6.07225,6.2391,6.07225,6.14616,3984005.2762598,0
+MFA.US,D,20100802,000000,6.20579,6.2391,6.14616,6.14616,9885399.8895059,0
+MFA.US,D,20100803,000000,6.15531,6.21458,6.10628,6.11286,9009003.5150803,0
+MFA.US,D,20100804,000000,6.12237,6.14616,6.07225,6.07992,3237089.5543078,0
+MFA.US,D,20100805,000000,6.07225,6.09639,6.04627,6.07225,5160799.6066693,0
+MFA.US,D,20100806,000000,6.07225,6.17177,6.07225,6.14616,3856258.3931712,0
+MFA.US,D,20100809,000000,6.17177,6.17177,6.11286,6.13884,2320444.8058455,0
+MFA.US,D,20100810,000000,6.09639,6.15531,6.07992,6.12237,3574472.7685564,0
+MFA.US,D,20100811,000000,6.05541,6.10628,6.03821,6.07225,5429092.220237,0
+MFA.US,D,20100812,000000,6.00418,6.20579,6.00418,6.13884,5169042.116861,0
+MFA.US,D,20100813,000000,6.13884,6.17177,6.07225,6.07992,3992882.9188681,0
+MFA.US,D,20100816,000000,6.07225,6.13884,6.04627,6.09639,3180960.6835133,0
+MFA.US,D,20100817,000000,6.13884,6.2391,6.12237,6.15531,5967141.2034924,0
+MFA.US,D,20100818,000000,6.15531,6.18056,6.10628,6.12237,3157591.9646317,0
+MFA.US,D,20100819,000000,6.12237,6.13884,6.00418,6.05541,4812797.3282296,0
+MFA.US,D,20100820,000000,6.03821,6.08834,6.01224,6.08834,2829475.5619077,0
+MFA.US,D,20100823,000000,5.72024,5.72024,5.66865,5.71109,2965152.3082497,0
+MFA.US,D,20100824,000000,5.66096,5.71109,5.6273,5.66865,3951240.7516623,0
+MFA.US,D,20100825,000000,5.61888,5.72024,5.56912,5.71109,5122500.356727,0
+MFA.US,D,20100826,000000,5.72024,5.74512,5.66865,5.72024,3968710.7192184,0
+MFA.US,D,20100827,000000,5.76159,5.8033,5.68658,5.8033,3964563.2280159,0
+MFA.US,D,20100830,000000,5.79452,5.84575,5.77769,5.78756,4070577.869379,0
+MFA.US,D,20100831,000000,5.78062,5.82452,5.70231,5.78976,5495598.5644068,0
+MFA.US,D,20100901,000000,5.8377,5.87941,5.8033,5.86257,5423057.9156935,0
+MFA.US,D,20100902,000000,5.87941,5.92076,5.82892,5.90356,4796338.543953,0
+MFA.US,D,20100903,000000,5.92076,5.95369,5.85379,5.92076,3145184.4724996,0
+MFA.US,D,20100907,000000,5.92076,5.93685,5.86257,5.87099,2899567.507328,0
+MFA.US,D,20100908,000000,5.89624,5.92076,5.86257,5.88746,3157370.0508957,0
+MFA.US,D,20100909,000000,5.91307,5.95369,5.87099,5.95369,3752361.2242539,0
+MFA.US,D,20100910,000000,5.92076,5.95369,5.86257,5.87941,5880701.977249,0
+MFA.US,D,20100913,000000,5.92076,5.95369,5.87941,5.94601,2904432.1187807,0
+MFA.US,D,20100914,000000,5.95369,5.9965,5.92076,5.94601,3293136.437269,0
+MFA.US,D,20100915,000000,5.94601,5.9965,5.92076,5.9965,2946151.9011354,0
+MFA.US,D,20100916,000000,5.97088,6.00418,5.91307,5.96321,2470353.5469071,0
+MFA.US,D,20100917,000000,5.97088,6.02138,5.92076,6.01224,3272292.9436583,0
+MFA.US,D,20100920,000000,6.01224,6.04627,5.97088,6.00418,4229695.4838959,0
+MFA.US,D,20100921,000000,6.01224,6.03016,5.85379,5.86257,6068485.817861,0
+MFA.US,D,20100922,000000,5.86257,5.92076,5.84575,5.87941,3857435.7384598,0
+MFA.US,D,20100923,000000,5.85379,5.92076,5.82014,5.87099,4914540.9500544,0
+MFA.US,D,20100924,000000,5.92954,5.9965,5.90356,5.98699,4815709.5360746,0
+MFA.US,D,20100927,000000,5.98699,6.03016,5.94601,5.98003,3205897.0097709,0
+MFA.US,D,20100928,000000,5.96321,6.00418,5.92076,6.00418,2540373.3430339,0
+MFA.US,D,20100929,000000,5.9965,6.02138,5.94601,6.01224,3588579.0485979,0
+MFA.US,D,20100930,000000,6.03163,6.03931,5.94527,5.98699,3251498.6427477,0
+MFA.US,D,20101001,000000,6.03821,6.08834,6.02138,6.06346,4382291.2395531,0
+MFA.US,D,20101004,000000,6.07225,6.19775,6.07225,6.19775,7365463.3804287,0
+MFA.US,D,20101005,000000,6.22299,6.28118,6.19775,6.24788,7425791.1214681,0
+MFA.US,D,20101006,000000,6.24788,6.26471,6.17177,6.21458,6531232.8021719,0
+MFA.US,D,20101007,000000,6.03016,6.04627,5.94601,5.96321,5599496.8264952,0
+MFA.US,D,20101008,000000,5.92076,6.02138,5.92076,6.00418,3012230.8154001,0
+MFA.US,D,20101011,000000,6.03016,6.04627,6.00418,6.02138,2088558.0698526,0
+MFA.US,D,20101012,000000,6.02138,6.05541,6.00418,6.04627,1686682.1326243,0
+MFA.US,D,20101013,000000,6.04627,6.05541,6.01224,6.03821,2972442.6664019,0
+MFA.US,D,20101014,000000,6.04627,6.05541,5.94601,5.96321,3272982.7346306,0
+MFA.US,D,20101015,000000,6.01224,6.03016,5.95369,5.96321,4839997.6118621,0
+MFA.US,D,20101018,000000,5.9965,6.07225,5.94601,6.06346,4252493.5674566,0
+MFA.US,D,20101019,000000,6.05541,6.18934,6.03821,6.14616,12572098.558693,0
+MFA.US,D,20101020,000000,6.16336,6.26471,6.15531,6.18934,3382658.406051,0
+MFA.US,D,20101021,000000,6.20579,6.26471,6.17177,6.23068,4344004.014493,0
+MFA.US,D,20101022,000000,6.24788,6.2724,6.19775,6.20579,2087568.7499954,0
+MFA.US,D,20101025,000000,6.21458,6.24788,6.15531,6.19775,5827549.8113951,0
+MFA.US,D,20101026,000000,6.18934,6.2391,6.15531,6.21458,3480291.704491,0
+MFA.US,D,20101027,000000,6.20579,6.21458,6.15531,6.19775,5952724.4628549,0
+MFA.US,D,20101028,000000,6.21458,6.25629,6.17177,6.20579,4350876.7812801,0
+MFA.US,D,20101029,000000,6.21532,6.25446,6.18458,6.20434,4438886.8944129,0
+MFA.US,D,20101101,000000,6.24788,6.33899,6.18934,6.24788,4100581.0437451,0
+MFA.US,D,20101102,000000,6.26471,6.28118,6.2391,6.2724,2790401.2536463,0
+MFA.US,D,20101103,000000,6.28118,6.28118,6.21458,6.2391,2664444.9848408,0
+MFA.US,D,20101104,000000,6.29801,6.29801,6.22299,6.28118,5076135.6903133,0
+MFA.US,D,20101105,000000,6.28886,6.33899,6.28118,6.33899,2720327.8921349,0
+MFA.US,D,20101108,000000,6.33899,6.35619,6.24788,6.25629,4549631.6871817,0
+MFA.US,D,20101109,000000,6.28118,6.3313,6.22299,6.25629,4221115.1838304,0
+MFA.US,D,20101110,000000,6.28118,6.38985,6.23068,6.34814,5395440.0406959,0
+MFA.US,D,20101111,000000,6.33899,6.42314,6.29801,6.36424,4731124.3280387,0
+MFA.US,D,20101112,000000,6.33899,6.41473,6.3313,6.35619,3664685.6214817,0
+MFA.US,D,20101115,000000,6.40669,6.41473,6.30605,6.3313,3957944.076927,0
+MFA.US,D,20101116,000000,6.31447,6.3818,6.29801,6.3818,7358858.4405642,0
+MFA.US,D,20101117,000000,6.3818,6.41473,6.35619,6.3979,3869023.3522572,0
+MFA.US,D,20101118,000000,6.41473,6.42314,6.34814,6.37302,4392276.2644988,0
+MFA.US,D,20101119,000000,6.3818,6.41473,6.32289,6.40669,4415162.8949196,0
+MFA.US,D,20101122,000000,6.43998,6.44839,6.3979,6.4312,3715427.3450316,0
+MFA.US,D,20101123,000000,6.3979,6.4312,6.3979,6.41473,2835306.5366242,0
+MFA.US,D,20101124,000000,6.42314,6.45717,6.41473,6.41473,3223455.5241871,0
+MFA.US,D,20101126,000000,6.42314,6.42314,6.3818,6.3818,882201.1130354,0
+MFA.US,D,20101129,000000,6.38985,6.43998,6.3818,6.38985,2287749.1510282,0
+MFA.US,D,20101130,000000,6.37668,6.42022,6.37668,6.40229,2458465.3110536,0
+MFA.US,D,20101201,000000,6.44839,6.46486,6.3818,6.45717,5293274.4548215,0
+MFA.US,D,20101202,000000,6.46486,6.48133,6.42314,6.44839,3908134.8283364,0
+MFA.US,D,20101203,000000,6.44839,6.47364,6.37302,6.4312,3591817.0214345,0
+MFA.US,D,20101206,000000,6.40669,6.43998,6.3979,6.42314,2591871.540994,0
+MFA.US,D,20101207,000000,6.43998,6.46486,6.3818,6.44839,3824018.5907079,0
+MFA.US,D,20101208,000000,6.45717,6.45717,6.38985,6.40669,3904189.5737897,0
+MFA.US,D,20101209,000000,6.43998,6.46486,6.38985,6.43998,4928085.3401438,0
+MFA.US,D,20101210,000000,6.46486,6.51573,6.44839,6.49816,5377950.3960596,0
+MFA.US,D,20101213,000000,6.49048,6.58232,6.49048,6.51573,6280311.7707602,0
+MFA.US,D,20101214,000000,6.51573,6.5567,6.48133,6.49816,3818675.1703078,0
+MFA.US,D,20101215,000000,6.47364,6.50731,6.40669,6.40669,5474990.1025854,0
+MFA.US,D,20101216,000000,6.43998,6.46486,6.41473,6.42314,3759706.2409619,0
+MFA.US,D,20101217,000000,6.4312,6.4312,6.35619,6.41473,5310316.9924724,0
+MFA.US,D,20101220,000000,6.40669,6.41473,6.35619,6.41473,3494552.1216594,0
+MFA.US,D,20101221,000000,6.42314,6.44839,6.3979,6.41473,3185154.0879026,0
+MFA.US,D,20101222,000000,6.4312,6.4312,6.3979,6.41473,4063927.0163277,0
+MFA.US,D,20101223,000000,6.42314,6.47364,6.41473,6.42314,2480299.2176927,0
+MFA.US,D,20101227,000000,6.4312,6.48133,6.42314,6.47364,1894759.6017772,0
+MFA.US,D,20101228,000000,6.49816,6.50731,6.47364,6.49048,2134368.4985119,0
+MFA.US,D,20101229,000000,6.32508,6.38436,6.29874,6.36753,2896474.9262495,0
+MFA.US,D,20101230,000000,6.38436,6.42827,6.37668,6.41071,3265463.9037157,0
+MFA.US,D,20101231,000000,6.41693,6.44766,6.38656,6.40705,4752786.6068129,0
+MFA.US,D,20110103,000000,6.42314,6.42314,6.3313,6.34814,4514936.6223988,0
+MFA.US,D,20110104,000000,6.34814,6.35619,6.18934,6.18934,8340739.2683632,0
+MFA.US,D,20110105,000000,6.18056,6.29801,6.18056,6.29801,5645275.5531924,0
+MFA.US,D,20110106,000000,6.31447,6.31447,6.23068,6.28118,5121524.1549231,0
+MFA.US,D,20110107,000000,6.28886,6.30605,6.22299,6.2724,1717229.7062047,0
+MFA.US,D,20110110,000000,6.26471,6.33899,6.23068,6.29801,2804890.1435773,0
+MFA.US,D,20110111,000000,6.29801,6.32289,6.26471,6.29801,3642505.1795998,0
+MFA.US,D,20110112,000000,6.35619,6.35619,6.25629,6.28118,2719217.2302841,0
+MFA.US,D,20110113,000000,6.30605,6.3313,6.2724,6.30605,5673411.5912975,0
+MFA.US,D,20110114,000000,6.3313,6.3313,6.28886,6.31447,3036440.1828676,0
+MFA.US,D,20110118,000000,6.31447,6.3313,6.26471,6.29801,2488338.3980573,0
+MFA.US,D,20110119,000000,6.37302,6.37302,6.2391,6.25629,4409754.9774238,0
+MFA.US,D,20110120,000000,6.2391,6.32289,6.23068,6.2724,4336830.6256498,0
+MFA.US,D,20110121,000000,6.2724,6.34814,6.25629,6.3313,3791516.4271776,0
+MFA.US,D,20110124,000000,6.34814,6.42314,6.33899,6.38985,4004032.1710491,0
+MFA.US,D,20110125,000000,6.38985,6.48133,6.3818,6.45717,4693417.5768396,0
+MFA.US,D,20110126,000000,6.49816,6.5406,6.47364,6.51573,3239730.6557168,0
+MFA.US,D,20110127,000000,6.53182,6.5406,6.43998,6.50731,3391798.4097263,0
+MFA.US,D,20110128,000000,6.52378,6.52378,6.44839,6.47364,3557765.8344371,0
+MFA.US,D,20110131,000000,6.52085,6.54134,6.39607,6.41693,7283787.1007243,0
+MFA.US,D,20110201,000000,6.42314,6.52378,6.42314,6.51573,5948683.0092502,0
+MFA.US,D,20110202,000000,6.49816,6.5406,6.43998,6.46486,6912267.4321317,0
+MFA.US,D,20110203,000000,6.48133,6.50731,6.42314,6.46486,4359026.3719272,0
+MFA.US,D,20110204,000000,6.46486,6.47364,6.40669,6.43998,3458100.330898,0
+MFA.US,D,20110207,000000,6.44839,6.53182,6.44839,6.52378,5423933.545755,0
+MFA.US,D,20110208,000000,6.53182,6.54865,6.49048,6.54865,1882724.8809946,0
+MFA.US,D,20110209,000000,6.53182,6.54865,6.49816,6.50731,1813409.0870645,0
+MFA.US,D,20110210,000000,6.50731,6.56585,6.50731,6.54865,3197105.7276805,0
+MFA.US,D,20110211,000000,6.54865,6.59037,6.52378,6.59037,3466131.8590649,0
+MFA.US,D,20110214,000000,6.56585,6.6244,6.51573,6.53182,4061425.8408213,0
+MFA.US,D,20110215,000000,6.49048,6.52378,6.45717,6.49816,2883198.3630826,0
+MFA.US,D,20110216,000000,6.51573,6.5406,6.4312,6.53182,5697262.39864,0
+MFA.US,D,20110218,000000,6.60757,6.63282,6.5567,6.56585,2182299.6791306,0
+MFA.US,D,20110222,000000,6.54865,6.56585,6.47364,6.47364,2579336.1478417,0
+MFA.US,D,20110223,000000,6.48133,6.57427,6.44839,6.5567,4086096.5264985,0
+MFA.US,D,20110224,000000,6.5567,6.61562,6.54865,6.60757,3922754.898801,0
+MFA.US,D,20110225,000000,7.05178,7.11837,7.043,7.0763,4038414.5888937,0
+MFA.US,D,20110228,000000,7.13557,7.1524,7.04958,7.09313,3276229.452836,0
+MFA.US,D,20110301,000000,7.1524,7.16996,7.06715,7.09313,2402379.0739325,0
+MFA.US,D,20110302,000000,7.06715,7.1524,7.04958,7.13557,2234977.4087215,0
+MFA.US,D,20110303,000000,7.16996,7.23949,7.16996,7.23949,3350177.0127718,0
+MFA.US,D,20110304,000000,7.20107,7.23473,7.1352,7.18534,2341223.8023606,0
+MFA.US,D,20110307,000000,7.18534,7.21863,7.043,7.11033,3914497.0842138,0
+MFA.US,D,20110308,000000,6.93432,6.97567,6.90834,6.95042,63066418.901867,0
+MFA.US,D,20110309,000000,6.96799,6.97567,6.90029,6.90834,12067159.542106,0
+MFA.US,D,20110310,000000,6.91127,6.91127,6.85053,6.86773,15925675.333626,0
+MFA.US,D,20110311,000000,6.90029,6.90834,6.80845,6.82528,13656749.495992,0
+MFA.US,D,20110314,000000,6.78356,6.90834,6.77478,6.89224,7614386.0950459,0
+MFA.US,D,20110315,000000,6.8004,6.89224,6.78356,6.83406,5029839.8936797,0
+MFA.US,D,20110316,000000,6.84211,6.90029,6.751,6.78356,7370514.9241417,0
+MFA.US,D,20110317,000000,6.79857,6.8337,6.73856,6.75502,5866801.2133767,0
+MFA.US,D,20110318,000000,6.79089,6.82455,6.73856,6.79857,5240446.960788,0
+MFA.US,D,20110321,000000,6.85053,6.91127,6.84211,6.91127,5121603.9564144,0
+MFA.US,D,20110322,000000,6.86773,6.88566,6.76454,6.79089,5937669.3102872,0
+MFA.US,D,20110323,000000,6.8004,6.89224,6.76637,6.88346,4660316.3555393,0
+MFA.US,D,20110324,000000,6.90834,6.90834,6.84211,6.87578,6143401.9274029,0
+MFA.US,D,20110325,000000,6.90285,6.91969,6.86004,6.88566,6705411.035112,0
+MFA.US,D,20110328,000000,6.90834,6.90834,6.85053,6.86626,4628545.5234835,0
+MFA.US,D,20110329,000000,6.85931,6.87578,6.80845,6.86626,4230025.6215721,0
+MFA.US,D,20110330,000000,6.86773,6.91127,6.82455,6.85053,5791585.57495,0
+MFA.US,D,20110331,000000,6.87322,6.87322,6.81028,6.86224,13645404.566182,0
+MFA.US,D,20110401,000000,6.86773,6.90285,6.80735,6.86773,11581234.050687,0
+MFA.US,D,20110404,000000,6.89444,6.90285,6.85053,6.88566,7170866.8974408,0
+MFA.US,D,20110405,000000,6.88566,6.88566,6.82455,6.85053,12486821.373343,0
+MFA.US,D,20110406,000000,6.85053,6.86773,6.79857,6.84211,13872883.636247,0
+MFA.US,D,20110407,000000,6.85053,6.86773,6.721,6.75502,12616035.292065,0
+MFA.US,D,20110408,000000,6.79089,6.79089,6.61781,6.66977,7132840.9402767,0
+MFA.US,D,20110411,000000,6.68697,6.7038,6.60903,6.635,4241977.2613501,0
+MFA.US,D,20110412,000000,6.62659,6.66099,6.57427,6.60903,6074898.3596096,0
+MFA.US,D,20110413,000000,6.66977,6.66977,6.60098,6.635,4870560.4898381,0
+MFA.US,D,20110414,000000,6.635,6.76454,6.62659,6.74661,4616632.1446946,0
+MFA.US,D,20110415,000000,6.721,6.76454,6.69612,6.721,4070839.1372749,0
+MFA.US,D,20110418,000000,6.7038,6.74661,6.66977,6.68697,2705249.782974,0
+MFA.US,D,20110419,000000,6.7038,6.721,6.6522,6.69612,3405571.2725784,0
+MFA.US,D,20110420,000000,6.74661,6.75502,6.66977,6.7038,2625849.4855268,0
+MFA.US,D,20110421,000000,6.73015,6.73856,6.66099,6.67819,3494614.4324129,0
+MFA.US,D,20110425,000000,6.68697,6.7038,6.635,6.7038,5923405.6136055,0
+MFA.US,D,20110426,000000,6.73015,6.85053,6.7038,6.80735,6345163.053865,0
+MFA.US,D,20110427,000000,6.80735,6.85053,6.78174,6.84211,4734415.8662597,0
+MFA.US,D,20110428,000000,6.86004,6.90285,6.84211,6.87687,5015929.2912674,0
+MFA.US,D,20110429,000000,6.93505,6.94457,6.8509,6.882,5081103.0598506,0
+MFA.US,D,20110502,000000,6.91127,6.93688,6.82455,6.88566,5176060.2754061,0
+MFA.US,D,20110503,000000,6.87687,6.98848,6.87687,6.97128,6100208.5503878,0
+MFA.US,D,20110504,000000,6.98848,7.03202,6.94494,6.99726,7867317.4681343,0
+MFA.US,D,20110505,000000,6.98848,7.03202,6.96286,6.98848,4729817.9885586,0
+MFA.US,D,20110506,000000,7.01445,7.03202,6.96286,7.0236,5437224.3201462,0
+MFA.US,D,20110509,000000,7.0236,7.06715,6.98848,7.04043,3558668.7937764,0
+MFA.US,D,20110510,000000,7.05763,7.10117,7.04043,7.07519,4605820.6823876,0
+MFA.US,D,20110511,000000,7.07519,7.10995,7.04043,7.06715,8252493.03027,0
+MFA.US,D,20110512,000000,7.05763,7.11837,7.03202,7.09313,2773248.3057129,0
+MFA.US,D,20110513,000000,7.09313,7.10995,7.03202,7.04043,2484896.0022226,0
+MFA.US,D,20110516,000000,7.03202,7.10117,6.99726,6.99726,3607346.6102651,0
+MFA.US,D,20110517,000000,6.99726,7.03202,6.95408,6.97128,3419555.1174554,0
+MFA.US,D,20110518,000000,6.98848,6.99726,6.95408,6.98006,2455028.3810745,0
+MFA.US,D,20110519,000000,6.99726,7.0236,6.98006,7.00604,2583268.2843351,0
+MFA.US,D,20110520,000000,6.98848,7.04043,6.98848,7.0236,2867616.3020386,0
+MFA.US,D,20110523,000000,7.00604,7.04043,6.96286,6.97128,2845780.2090574,0
+MFA.US,D,20110524,000000,6.98848,7.04043,6.93688,7.0236,3380587.939963,0
+MFA.US,D,20110525,000000,6.98848,7.03202,6.94494,7.01445,2612378.3379019,0
+MFA.US,D,20110526,000000,7.0236,7.10117,6.97128,7.07519,2738299.6252318,0
+MFA.US,D,20110527,000000,7.07519,7.10117,7.01445,7.05763,2261067.0305032,0
+MFA.US,D,20110531,000000,7.11106,7.13045,7.07081,7.11106,4531063.0826571,0
+MFA.US,D,20110601,000000,7.08361,7.10117,7.00604,7.00604,3612070.2026442,0
+MFA.US,D,20110602,000000,7.0236,7.04958,6.96286,6.96286,5814135.508668,0
+MFA.US,D,20110603,000000,6.94494,7.00604,6.92847,6.94494,6353616.5460814,0
+MFA.US,D,20110606,000000,6.95408,7.04043,6.94494,6.98848,5352459.8320479,0
+MFA.US,D,20110607,000000,7.02689,7.02689,6.98408,6.9925,4408182.9973634,0
+MFA.US,D,20110608,000000,6.96615,7.00933,6.93066,7.00933,6481185.2422786,0
+MFA.US,D,20110609,000000,7.00933,7.01958,6.7971,6.80552,11034810.283536,0
+MFA.US,D,20110610,000000,6.79857,6.79857,6.69612,6.69612,7389453.0205024,0
+MFA.US,D,20110613,000000,6.7038,6.80735,6.6522,6.79089,12596245.615407,0
+MFA.US,D,20110614,000000,6.84211,6.89444,6.79857,6.88566,5944432.7599631,0
+MFA.US,D,20110615,000000,6.8337,6.90285,6.80735,6.86004,4682694.6613926,0
+MFA.US,D,20110616,000000,6.84175,6.89847,6.81284,6.8326,4736283.0025207,0
+MFA.US,D,20110617,000000,6.86004,6.87687,6.7038,6.75502,9192687.9640187,0
+MFA.US,D,20110620,000000,6.76454,6.87687,6.75502,6.8337,3916317.2141168,0
+MFA.US,D,20110621,000000,6.87687,6.91969,6.82455,6.85053,5354677.876236,0
+MFA.US,D,20110622,000000,6.86004,6.98006,6.85053,6.95408,5392653.5475289,0
+MFA.US,D,20110623,000000,6.90285,6.94494,6.8337,6.89444,5513253.277881,0
+MFA.US,D,20110624,000000,6.92152,6.96615,6.87687,6.93908,4467022.9325181,0
+MFA.US,D,20110627,000000,6.95408,6.98848,6.91127,6.97128,7447819.6125652,0
+MFA.US,D,20110628,000000,6.97128,7.01445,6.94494,6.96286,5495003.8793214,0
+MFA.US,D,20110629,000000,7.0236,7.0236,6.95408,6.98006,12282308.735189,0
+MFA.US,D,20110630,000000,7.02689,7.02689,6.92445,6.93505,19071171.359893,0
+MFA.US,D,20110701,000000,6.95737,7.07227,6.94786,7.0547,9606335.1677913,0
+MFA.US,D,20110705,000000,7.08142,7.09935,7.01958,7.08142,5200605.2464053,0
+MFA.US,D,20110706,000000,7.10008,7.14801,7.08142,7.13849,4899433.3252734,0
+MFA.US,D,20110707,000000,7.16996,7.20619,7.14398,7.1524,7185455.2659431,0
+MFA.US,D,20110708,000000,7.14398,7.20619,7.08142,7.19704,5421000.5676589,0
+MFA.US,D,20110711,000000,7.20619,7.20619,7.1524,7.16118,5558258.0394302,0
+MFA.US,D,20110712,000000,7.17985,7.17985,6.95737,6.9753,10926341.473024,0
+MFA.US,D,20110713,000000,7.00933,7.12642,6.9925,7.00165,7515062.7540652,0
+MFA.US,D,20110714,000000,7.01958,7.08142,6.93908,6.93908,6910544.5944576,0
+MFA.US,D,20110715,000000,6.93908,6.96615,6.89554,6.93066,6158366.3467681,0
+MFA.US,D,20110718,000000,6.92152,6.93066,6.84175,6.8498,6120735.0243757,0
+MFA.US,D,20110719,000000,6.86151,6.93688,6.8326,6.91749,4585756.6197804,0
+MFA.US,D,20110720,000000,6.94786,7.02689,6.90395,7.00165,4740210.7663295,0
+MFA.US,D,20110721,000000,7.00165,7.02689,6.95737,6.96615,5739731.0032071,0
+MFA.US,D,20110722,000000,6.98408,6.9925,6.93908,6.95737,2896734.0078032,0
+MFA.US,D,20110725,000000,6.91274,6.95737,6.8326,6.88602,7041475.8849983,0
+MFA.US,D,20110726,000000,6.87944,6.94713,6.8326,6.93688,4991515.5008019,0
+MFA.US,D,20110727,000000,6.93908,6.93908,6.76162,6.77076,6593939.2835531,0
+MFA.US,D,20110728,000000,6.76454,6.79345,6.67928,6.67928,7466593.733259,0
+MFA.US,D,20110729,000000,6.62257,6.68294,6.23434,6.66282,10900104.273143,0
+MFA.US,D,20110801,000000,6.91274,6.9753,6.78832,6.85931,7008172.4270421,0
+MFA.US,D,20110802,000000,6.89187,6.89187,6.72283,6.72283,6899348.3359188,0
+MFA.US,D,20110803,000000,6.7971,6.80552,6.58305,6.80552,7636298.710005,0
+MFA.US,D,20110804,000000,6.736,6.80369,6.45864,6.46779,6634261.9932255,0
+MFA.US,D,20110805,000000,6.4945,6.53,6.28118,6.42278,10999133.551094,0
+MFA.US,D,20110808,000000,6.20946,6.39571,5.96869,5.99613,12411378.355325,0
+MFA.US,D,20110809,000000,6.12017,6.71697,6.04004,6.69868,14553086.404689,0
+MFA.US,D,20110810,000000,6.58305,6.77918,6.47693,6.51169,8361227.4813621,0
+MFA.US,D,20110811,000000,6.60098,6.89554,6.54756,6.78832,9703406.5762793,0
+MFA.US,D,20110812,000000,6.81284,6.87944,6.67928,6.69868,4664720.7419534,0
+MFA.US,D,20110815,000000,6.73527,6.80552,6.70746,6.80552,6338604.0271873,0
+MFA.US,D,20110816,000000,6.75356,6.80552,6.67087,6.75356,3701334.1830434,0
+MFA.US,D,20110817,000000,6.80369,6.85053,6.72612,6.81284,4876534.6699703,0
+MFA.US,D,20110818,000000,6.66977,6.74515,6.52487,6.56403,6408774.6809277,0
+MFA.US,D,20110819,000000,6.44839,6.63135,6.42974,6.53475,5400903.7099183,0
+MFA.US,D,20110822,000000,6.65111,6.68843,6.49669,6.63135,4310146.3187827,0
+MFA.US,D,20110823,000000,6.53475,6.66977,6.49669,6.65989,6522980.4534402,0
+MFA.US,D,20110824,000000,6.66977,6.71734,6.53475,6.60135,5670969.4470312,0
+MFA.US,D,20110825,000000,6.64086,6.65111,6.34338,6.36277,6966307.2529294,0
+MFA.US,D,20110826,000000,6.37229,6.47766,6.2863,6.42974,3381401.2592711,0
+MFA.US,D,20110829,000000,6.52487,6.61232,6.52487,6.60135,4327791.1937169,0
+MFA.US,D,20110830,000000,7.05288,7.26291,7.03385,7.20619,3564036.2639409,0
+MFA.US,D,20110831,000000,7.28705,7.29694,7.15167,7.17252,4332640.5007739,0
+MFA.US,D,20110901,000000,7.20619,7.22522,6.68843,6.72612,22769504.788231,0
+MFA.US,D,20110902,000000,6.5933,6.87322,6.56256,6.74771,7200746.5434711,0
+MFA.US,D,20110906,000000,6.61269,6.90139,6.61269,6.86187,6061420.652958,0
+MFA.US,D,20110907,000000,6.92152,6.94127,6.75356,6.82199,4677596.1113218,0
+MFA.US,D,20110908,000000,6.80259,6.85126,6.72283,6.74259,3830681.4686414,0
+MFA.US,D,20110909,000000,6.72612,6.7843,6.65989,6.70746,4990424.5160311,0
+MFA.US,D,20110912,000000,6.65111,6.70746,6.62147,6.68843,4919990.4080524,0
+MFA.US,D,20110913,000000,6.68843,6.82235,6.65989,6.79345,5338971.1936851,0
+MFA.US,D,20110914,000000,6.8326,6.84175,6.70746,6.77442,4478951.6157027,0
+MFA.US,D,20110915,000000,6.82235,6.82235,6.75466,6.82235,3018569.0215129,0
+MFA.US,D,20110916,000000,6.85126,6.97128,6.8326,6.9614,5020892.2881203,0
+MFA.US,D,20110919,000000,6.89847,6.95701,6.86151,6.9281,4879763.8974381,0
+MFA.US,D,20110920,000000,6.9281,6.98555,6.85053,6.86993,3434333.6977314,0
+MFA.US,D,20110921,000000,6.84175,6.89005,6.56403,6.58268,5928273.5045714,0
+MFA.US,D,20110922,000000,6.51573,6.65989,6.44839,6.545,6738967.0155952,0
+MFA.US,D,20110923,000000,6.53292,6.61269,6.4934,6.53292,4682098.8831361,0
+MFA.US,D,20110926,000000,6.66977,6.72612,6.61232,6.71734,5494755.7294787,0
+MFA.US,D,20110927,000000,6.8326,6.84175,6.67928,6.71734,4424602.4274799,0
+MFA.US,D,20110928,000000,6.71259,6.77222,6.69209,6.70234,4675076.3519065,0
+MFA.US,D,20110929,000000,6.75356,6.8121,6.68294,6.77222,3136458.7806761,0
+MFA.US,D,20110930,000000,6.73673,6.8015,6.70453,6.72612,4502849.4294029,0
+MFA.US,D,20111003,000000,6.70234,6.79198,6.32472,6.33497,8900344.4927949,0
+MFA.US,D,20111004,000000,6.23434,6.3035,5.98515,6.29434,13874435.939228,0
+MFA.US,D,20111005,000000,6.38363,6.38363,6.19409,6.32472,6576082.333423,0
+MFA.US,D,20111006,000000,6.33497,6.46377,6.24459,6.43376,8716866.6531969,0
+MFA.US,D,20111007,000000,6.45388,6.48315,6.20434,6.24459,9443352.1002188,0
+MFA.US,D,20111010,000000,6.3035,6.44437,6.3035,6.44437,3933846.212913,0
+MFA.US,D,20111011,000000,6.43376,6.47364,6.32472,6.38363,3199950.1589164,0
+MFA.US,D,20111012,000000,6.39424,6.47364,6.33497,6.34448,5417495.8610708,0
+MFA.US,D,20111013,000000,6.32472,6.40412,6.25446,6.37375,4443331.7281581,0
+MFA.US,D,20111014,000000,6.39424,6.5933,6.33497,6.52304,6149771.8354779,0
+MFA.US,D,20111017,000000,6.48315,6.50365,6.39424,6.46377,4033439.5671586,0
+MFA.US,D,20111018,000000,6.48315,6.51316,6.41327,6.47364,5753737.8046773,0
+MFA.US,D,20111019,000000,6.46377,6.51316,6.44437,6.45388,3291392.8293438,0
+MFA.US,D,20111020,000000,6.4934,6.50365,6.37375,6.46377,2290252.5128768,0
+MFA.US,D,20111021,000000,6.53292,6.56403,6.38363,6.42314,4846001.3076144,0
+MFA.US,D,20111024,000000,6.42314,6.76271,6.40412,6.73307,11080683.022948,0
+MFA.US,D,20111025,000000,6.67233,6.79198,6.5933,6.73307,6727283.20274,0
+MFA.US,D,20111026,000000,6.77222,6.8121,6.62257,6.71259,8868321.1382121,0
+MFA.US,D,20111027,000000,6.90139,6.9614,6.76271,6.91163,8357239.593142,0
+MFA.US,D,20111028,000000,6.85126,7.0408,6.8121,6.95115,7450987.6224506,0
+MFA.US,D,20111031,000000,6.95042,6.95042,6.70453,6.72612,8269107.0448446,0
+MFA.US,D,20111101,000000,6.62257,6.85126,6.56403,6.70234,4775921.3870764,0
+MFA.US,D,20111102,000000,6.77222,6.79198,6.62257,6.67233,3375294.8054341,0
+MFA.US,D,20111103,000000,6.74259,6.77222,6.62257,6.76271,3766106.7578282,0
+MFA.US,D,20111104,000000,6.69685,6.74771,6.64416,6.7177,2655813.3057329,0
+MFA.US,D,20111107,000000,6.67233,6.82199,6.57354,6.73307,4446981.8265044,0
+MFA.US,D,20111108,000000,6.86187,6.92152,6.76271,6.88163,3287167.7229922,0
+MFA.US,D,20111109,000000,6.82199,6.87211,6.68294,6.71259,3948832.4957004,0
+MFA.US,D,20111110,000000,6.79198,6.80259,6.67233,6.73307,2158025.8145674,0
+MFA.US,D,20111111,000000,6.78211,6.85126,6.72283,6.78211,2416073.2284645,0
+MFA.US,D,20111114,000000,6.74259,6.79198,6.55341,6.5933,3033235.0051644,0
+MFA.US,D,20111115,000000,6.5933,6.70234,6.57354,6.67233,2732125.3947859,0
+MFA.US,D,20111116,000000,6.65294,6.72283,6.58305,6.61269,1733581.3597123,0
+MFA.US,D,20111117,000000,6.64233,6.66282,6.54353,6.58305,2092754.7537552,0
+MFA.US,D,20111118,000000,6.56403,6.65294,6.56403,6.62257,1534669.0371704,0
+MFA.US,D,20111121,000000,6.57354,6.58305,6.47364,6.50365,1647696.3712231,0
+MFA.US,D,20111122,000000,6.51316,6.53292,6.38363,6.44437,2699030.7325123,0
+MFA.US,D,20111123,000000,6.44437,6.44437,6.21532,6.22483,2896697.9331566,0
+MFA.US,D,20111125,000000,6.24459,6.46377,6.23434,6.38363,2448761.231084,0
+MFA.US,D,20111128,000000,6.51316,6.54353,6.44437,6.54353,3057769.0444524,0
+MFA.US,D,20111129,000000,6.54353,6.54353,6.48315,6.50365,1818831.2157848,0
+MFA.US,D,20111130,000000,6.61928,6.85492,6.50145,6.85492,6575795.9225914,0
+MFA.US,D,20111201,000000,6.79198,6.84211,6.74259,6.77222,6524718.5955098,0
+MFA.US,D,20111202,000000,6.8326,6.89187,6.76271,6.76271,3613972.3203807,0
+MFA.US,D,20111205,000000,6.84211,6.85126,6.77222,6.80259,3483436.757783,0
+MFA.US,D,20111206,000000,6.83077,6.882,6.77918,6.83077,2402643.6213418,0
+MFA.US,D,20111207,000000,6.78942,6.93505,6.77918,6.882,2041477.37636,0
+MFA.US,D,20111208,000000,6.87322,6.87322,6.69685,6.70746,2756236.3768531,0
+MFA.US,D,20111209,000000,6.69685,6.83077,6.6544,6.80003,3555994.8972341,0
+MFA.US,D,20111212,000000,6.73307,6.78211,6.70234,6.74259,2869188.2820991,0
+MFA.US,D,20111213,000000,6.75356,6.85126,6.73307,6.73307,2441410.7485204,0
+MFA.US,D,20111214,000000,6.72283,6.8326,6.69209,6.82199,3975051.1116735,0
+MFA.US,D,20111215,000000,6.88163,6.91163,6.8326,6.88163,3843298.8496271,0
+MFA.US,D,20111216,000000,6.92445,6.95591,6.882,6.95591,4232419.6663095,0
+MFA.US,D,20111219,000000,6.95115,6.98189,6.8326,6.8326,6060701.3463657,0
+MFA.US,D,20111220,000000,6.94457,7.05836,6.89298,7.03897,5386832.4113524,0
+MFA.US,D,20111221,000000,7.02689,7.19412,7.00751,7.16265,2892276.0560046,0
+MFA.US,D,20111222,000000,7.20326,7.22522,7.15167,7.16265,2648175.3191667,0
+MFA.US,D,20111223,000000,7.20326,7.21424,7.08946,7.1418,3061396.1862051,0
+MFA.US,D,20111227,000000,7.21424,7.234,7.1202,7.1202,5771259.1512758,0
+MFA.US,D,20111228,000000,7.17252,7.17252,6.96615,6.96615,4061108.8211986,0
+MFA.US,D,20111229,000000,6.96615,7.02689,6.96615,6.99616,2639520.6834653,0
+MFA.US,D,20111230,000000,6.97823,7.03458,6.9453,6.9453,2288763.613821,0
+MFA.US,D,20120103,000000,7.07959,7.1202,6.99616,7.01811,2854961.7532351,0
+MFA.US,D,20120104,000000,7.03897,7.04885,6.95591,6.96615,3019394.3657032,0
+MFA.US,D,20120105,000000,6.96615,7.03897,6.882,6.9142,4915290.8654379,0
+MFA.US,D,20120106,000000,6.94457,7.04885,6.89298,6.99616,2358210.5882848,0
+MFA.US,D,20120109,000000,7.06861,7.07959,7.01811,7.04885,1749230.1041941,0
+MFA.US,D,20120110,000000,7.1202,7.20326,7.06861,7.19412,4017322.9454404,0
+MFA.US,D,20120111,000000,7.21424,7.234,7.1202,7.19412,4011619.8717441,0
+MFA.US,D,20120112,000000,7.22522,7.24498,7.11106,7.13082,4240241.3056226,0
+MFA.US,D,20120113,000000,7.08946,7.17252,7.04885,7.16265,3365980.9875517,0
+MFA.US,D,20120117,000000,7.20326,7.234,7.17252,7.19412,2670708.8553179,0
+MFA.US,D,20120118,000000,7.17252,7.19412,7.13082,7.18241,2870704.5104328,0
+MFA.US,D,20120119,000000,7.22522,7.234,7.1418,7.19412,3120198.953542,0
+MFA.US,D,20120120,000000,7.19412,7.234,7.13082,7.20326,4245314.7127578,0
+MFA.US,D,20120123,000000,7.234,7.32768,7.20326,7.31743,1644833.3560782,0
+MFA.US,D,20120124,000000,7.30792,7.37963,7.27608,7.31743,3154203.1341816,0
+MFA.US,D,20120125,000000,7.32768,7.4111,7.25522,7.40085,2868820.9766051,0
+MFA.US,D,20120126,000000,7.43196,7.51392,7.4111,7.5044,4648793.2388377,0
+MFA.US,D,20120127,000000,7.49416,7.53405,7.45172,7.5249,3359247.0534959,0
+MFA.US,D,20120130,000000,7.5044,7.53405,7.46269,7.5044,3023234.675823,0
+MFA.US,D,20120131,000000,7.57137,7.6354,7.52819,7.59222,5452068.490689,0
+MFA.US,D,20120201,000000,7.65882,7.71115,7.56552,7.60722,4228196.7463001,0
+MFA.US,D,20120202,000000,7.64894,7.66943,7.57649,7.61747,3202864.5531035,0
+MFA.US,D,20120203,000000,7.71115,7.732,7.61747,7.70053,3079748.3428494,0
+MFA.US,D,20120206,000000,7.69028,7.71115,7.65882,7.69028,2269426.510004,0
+MFA.US,D,20120207,000000,7.69028,7.74151,7.65882,7.74151,3388922.2765281,0
+MFA.US,D,20120208,000000,7.74151,7.76238,7.67931,7.70053,3847011.2587267,0
+MFA.US,D,20120209,000000,7.732,7.83482,7.70053,7.7825,6968626.9620311,0
+MFA.US,D,20120210,000000,7.75213,7.76238,7.67931,7.72102,6226007.4025532,0
+MFA.US,D,20120213,000000,7.80372,7.81397,7.74151,7.75213,3123274.0438827,0
+MFA.US,D,20120214,000000,7.732,7.75213,7.71115,7.732,4559582.8238229,0
+MFA.US,D,20120215,000000,7.75213,7.77334,7.72102,7.732,3296638.9575149,0
+MFA.US,D,20120216,000000,7.69028,7.75213,7.62809,7.67931,7274742.2029358,0
+MFA.US,D,20120217,000000,7.64894,7.74151,7.63906,7.65882,2641778.0818137,0
+MFA.US,D,20120221,000000,7.65882,7.67931,7.61747,7.63906,2734814.5957238,0
+MFA.US,D,20120222,000000,7.66943,7.66943,7.55527,7.57649,2063576.9235793,0
+MFA.US,D,20120223,000000,7.57649,7.65882,7.57649,7.64894,1763493.800876,0
+MFA.US,D,20120224,000000,7.64894,7.71115,7.60722,7.60722,4231903.6895441,0
+MFA.US,D,20120227,000000,7.60722,7.70053,7.60722,7.70053,6583607.7233645,0
+MFA.US,D,20120228,000000,7.70053,7.76238,7.67931,7.72102,4049975.9665842,0
+MFA.US,D,20120229,000000,7.75249,7.75249,7.56039,7.56039,7049141.2008423,0
+MFA.US,D,20120301,000000,7.57649,7.58637,7.43196,7.5044,5175631.7523299,0
+MFA.US,D,20120302,000000,7.50696,7.6354,7.49636,7.62442,5252336.2898124,0
+MFA.US,D,20120305,000000,7.62809,7.70053,7.59735,7.63906,4542626.6466899,0
+MFA.US,D,20120306,000000,7.61382,7.65663,7.57137,7.58161,2944320.8395212,0
+MFA.US,D,20120307,000000,7.60393,7.62442,7.56039,7.62442,2681935.722648,0
+MFA.US,D,20120308,000000,7.65663,7.6676,7.5388,7.60393,2878131.5149742,0
+MFA.US,D,20120309,000000,7.58161,7.60393,7.56039,7.56039,3963045.9065111,0
+MFA.US,D,20120312,000000,7.58637,7.60722,7.53405,7.55527,5421520.9171086,0
+MFA.US,D,20120313,000000,7.59735,7.66943,7.57649,7.65882,3703140.1017221,0
+MFA.US,D,20120314,000000,7.66943,7.66943,7.5249,7.53405,2353959.2458265,0
+MFA.US,D,20120315,000000,7.56552,7.61747,7.53405,7.60722,2270772.203644,0
+MFA.US,D,20120316,000000,7.61382,7.61382,7.54978,7.59222,3422661.9097583,0
+MFA.US,D,20120319,000000,7.60722,7.67931,7.57649,7.64894,2629863.6098536,0
+MFA.US,D,20120320,000000,7.60722,7.67931,7.60722,7.66943,1943975.2584534,0
+MFA.US,D,20120321,000000,7.67931,7.71115,7.66943,7.67931,6829368.9871231,0
+MFA.US,D,20120322,000000,7.66943,7.66943,7.59735,7.62809,2565392.750296,0
+MFA.US,D,20120323,000000,7.65663,7.70968,7.6354,7.6998,2062480.472953,0
+MFA.US,D,20120326,000000,7.72029,7.84909,7.70968,7.8275,3990291.0101592,0
+MFA.US,D,20120327,000000,7.83848,7.87068,7.80665,7.80665,4198777.3253083,0
+MFA.US,D,20120328,000000,7.81726,7.84909,7.76383,7.79567,2794514.8565444,0
+MFA.US,D,20120329,000000,7.76383,7.8275,7.74188,7.81726,2976475.3746376,0
+MFA.US,D,20120330,000000,7.8275,7.84909,7.732,7.732,4856999.7021819,0
+MFA.US,D,20120402,000000,7.74188,7.86117,7.70968,7.84909,3252320.7074247,0
+MFA.US,D,20120403,000000,7.84909,7.89227,7.77408,7.77408,2054921.194707,0
+MFA.US,D,20120404,000000,7.74188,7.79567,7.65663,7.74188,3767382.488517,0
+MFA.US,D,20120405,000000,7.72029,7.77408,7.67748,7.68846,1360683.2023461,0
+MFA.US,D,20120409,000000,7.62442,7.6676,7.59222,7.59222,2059903.8686399,0
+MFA.US,D,20120410,000000,7.59222,7.65663,7.49636,7.54978,2890753.2686443,0
+MFA.US,D,20120411,000000,7.59222,7.68846,7.54978,7.67748,2177392.4340045,0
+MFA.US,D,20120412,000000,7.65663,7.76383,7.65663,7.70968,2891439.7801032,0
+MFA.US,D,20120413,000000,7.70968,7.74188,7.6676,7.68846,2695243.987777,0
+MFA.US,D,20120416,000000,7.6998,7.77408,7.6998,7.76383,1463271.8454412,0
+MFA.US,D,20120417,000000,7.78505,7.88129,7.732,7.81726,2973915.1678911,0
+MFA.US,D,20120418,000000,7.80665,7.81726,7.732,7.732,1987851.867414,0
+MFA.US,D,20120419,000000,7.72029,7.75249,7.68846,7.72029,2518531.7841971,0
+MFA.US,D,20120420,000000,7.79567,7.83848,7.732,7.81726,2061719.6258584,0
+MFA.US,D,20120423,000000,7.76383,7.81726,7.732,7.75249,1854479.5257782,0
+MFA.US,D,20120424,000000,7.77408,7.8275,7.75249,7.81726,1649940.6515179,0
+MFA.US,D,20120425,000000,7.86117,7.89227,7.80665,7.88129,1544001.4389617,0
+MFA.US,D,20120426,000000,7.87068,7.93508,7.84909,7.91349,1566296.6638103,0
+MFA.US,D,20120427,000000,7.91349,7.96655,7.80665,7.96655,1909678.1079556,0
+MFA.US,D,20120430,000000,7.99948,8.02034,7.83848,7.89227,2656376.288856,0
+MFA.US,D,20120501,000000,7.92374,8.03132,7.89227,7.95593,2719855.6422141,0
+MFA.US,D,20120502,000000,7.91349,8.02034,7.88129,7.99948,2691546.883073,0
+MFA.US,D,20120503,000000,7.96655,8.07303,7.92374,8.00936,4112358.869316,0
+MFA.US,D,20120504,000000,8.00936,8.1484,7.96655,8.13816,7860207.4832156,0
+MFA.US,D,20120507,000000,8.15901,8.27683,8.11657,8.24537,4221821.3723694,0
+MFA.US,D,20120508,000000,8.22305,8.24537,8.11657,8.16926,5702896.6025562,0
+MFA.US,D,20120509,000000,8.13816,8.19159,8.09571,8.13816,2280851.2413055,0
+MFA.US,D,20120510,000000,8.18061,8.25598,8.13816,8.20146,2007615.3079651,0
+MFA.US,D,20120511,000000,8.12718,8.16926,8.02034,8.15901,3459356.3845068,0
+MFA.US,D,20120514,000000,8.09571,8.16926,8.09571,8.10596,2289667.6663314,0
+MFA.US,D,20120515,000000,8.12718,8.1484,8.07303,8.07303,2320523.5141657,0
+MFA.US,D,20120516,000000,8.09571,8.18061,8.07303,8.10596,1876645.7564355,0
+MFA.US,D,20120517,000000,8.11657,8.11657,7.90214,7.91349,3731060.785118,0
+MFA.US,D,20120518,000000,7.91349,7.97679,7.87068,7.87068,2973808.037122,0
+MFA.US,D,20120521,000000,7.91349,8.03132,7.87068,8.02034,3917597.3174901,0
+MFA.US,D,20120522,000000,8.04229,8.11657,7.99948,8.11657,2754799.9500108,0
+MFA.US,D,20120523,000000,8.07303,8.20146,8.03132,8.18061,4180791.3809869,0
+MFA.US,D,20120524,000000,8.18061,8.24537,8.11657,8.24537,2426879.224916,0
+MFA.US,D,20120525,000000,8.25598,8.31928,8.2344,8.26623,2146769.4316173,0
+MFA.US,D,20120529,000000,8.31928,8.36209,8.24537,8.35148,2701704.6290546,0
+MFA.US,D,20120530,000000,8.2977,8.3416,8.16926,8.18061,4393971.772895,0
+MFA.US,D,20120531,000000,8.20146,8.25598,8.13816,8.1484,3333687.619704,0
+MFA.US,D,20120601,000000,8.08364,8.13816,8.06352,8.10596,4022361.3710999,0
+MFA.US,D,20120604,000000,8.11657,8.18061,8.08364,8.18061,2567201.948488,0
+MFA.US,D,20120605,000000,8.11291,8.26659,8.07998,8.18939,3076483.040735,0
+MFA.US,D,20120606,000000,8.23329,8.3438,8.21171,8.31086,3124410.9418402,0
+MFA.US,D,20120607,000000,8.3438,8.37673,8.14547,8.14547,3370581.051595,0
+MFA.US,D,20120608,000000,8.13816,8.24537,8.13816,8.2344,3025377.2912045,0
+MFA.US,D,20120611,000000,8.30904,8.31928,8.1484,8.1484,3022915.4698581,0
+MFA.US,D,20120612,000000,8.21317,8.2344,8.13816,8.2344,2297516.6349224,0
+MFA.US,D,20120613,000000,8.24537,8.24537,8.1484,8.19159,3131118.6397893,0
+MFA.US,D,20120614,000000,8.21317,8.31928,8.19159,8.2977,2427353.661179,0
+MFA.US,D,20120615,000000,8.2977,8.37344,8.24537,8.36209,4419741.0955407,0
+MFA.US,D,20120618,000000,8.36209,8.36209,8.2344,8.27683,3150167.1464326,0
+MFA.US,D,20120619,000000,8.31928,8.39429,8.2977,8.30904,4562548.5970524,0
+MFA.US,D,20120620,000000,8.31928,8.37344,8.28781,8.3416,2546397.8090373,0
+MFA.US,D,20120621,000000,8.36209,8.37344,8.27683,8.27683,3631623.7543415,0
+MFA.US,D,20120622,000000,8.33282,8.36575,8.16779,8.21171,37193997.102219,0
+MFA.US,D,20120625,000000,8.24537,8.30904,8.22305,8.25598,2799928.2398957,0
+MFA.US,D,20120626,000000,8.25598,8.31928,8.20146,8.30904,3060656.1093616,0
+MFA.US,D,20120627,000000,8.27683,8.45869,8.2344,8.40527,4618169.1432794,0
+MFA.US,D,20120628,000000,8.39429,8.40527,8.3416,8.39429,3877882.4109565,0
+MFA.US,D,20120629,000000,8.44735,8.48028,8.38405,8.43784,2981236.1348346,0
+MFA.US,D,20120702,000000,8.49162,8.54395,8.44735,8.54395,3868894.3580658,0
+MFA.US,D,20120703,000000,8.56408,8.63031,8.54139,8.63031,1877799.0519596,0
+MFA.US,D,20120705,000000,8.65152,8.68483,8.60762,8.64092,3030049.5045412,0
+MFA.US,D,20120706,000000,8.67348,8.71776,8.63031,8.6958,3001974.6840184,0
+MFA.US,D,20120709,000000,8.71776,8.73971,8.59664,8.61969,5588433.9348321,0
+MFA.US,D,20120710,000000,8.67348,8.67348,8.55237,8.63031,5658382.6748367,0
+MFA.US,D,20120711,000000,8.65152,8.67348,8.47553,8.60762,6038962.5456135,0
+MFA.US,D,20120712,000000,8.58603,8.60762,8.49785,8.56408,3801630.4463147,0
+MFA.US,D,20120713,000000,8.60762,8.60762,8.54139,8.57506,3182378.5264468,0
+MFA.US,D,20120716,000000,8.53041,8.67348,8.53041,8.65152,3091367.658609,0
+MFA.US,D,20120717,000000,8.67348,8.73971,8.65152,8.6958,2828649.1245463,0
+MFA.US,D,20120718,000000,8.6625,8.67348,8.58603,8.60762,2609643.2237773,0
+MFA.US,D,20120719,000000,8.63031,8.6625,8.58603,8.59664,1757703.2734906,0
+MFA.US,D,20120720,000000,8.59664,8.70678,8.59664,8.64092,2652667.1592698,0
+MFA.US,D,20120723,000000,8.64092,8.70678,8.63031,8.68483,1579421.2761924,0
+MFA.US,D,20120724,000000,8.67348,8.73971,8.6625,8.6958,2129602.2724596,0
+MFA.US,D,20120725,000000,8.67348,8.76167,8.6625,8.71776,2291956.7666419,0
+MFA.US,D,20120726,000000,8.77265,8.78454,8.6625,8.74978,3126519.6689171,0
+MFA.US,D,20120727,000000,8.71776,8.87144,8.71776,8.82753,3419461.1047396,0
+MFA.US,D,20120730,000000,8.82753,8.9373,8.81655,8.9373,2102118.8575088,0
+MFA.US,D,20120731,000000,8.97115,8.97115,8.8504,8.89431,2516823.1577475,0
+MFA.US,D,20120801,000000,8.88333,8.99218,8.87144,8.88333,1865976.4063731,0
+MFA.US,D,20120802,000000,8.86046,8.91626,8.80557,8.90437,2273601.3304843,0
+MFA.US,D,20120803,000000,8.9373,8.98213,8.88333,8.92632,2146732.2637995,0
+MFA.US,D,20120806,000000,8.79459,8.82753,8.54139,8.59664,8270626.5526917,0
+MFA.US,D,20120807,000000,8.59664,8.63031,8.37673,8.57506,5879675.489574,0
+MFA.US,D,20120808,000000,8.49785,8.65152,8.47553,8.65152,2986077.7896938,0
+MFA.US,D,20120809,000000,8.65152,8.73971,8.61969,8.71776,2443858.3586424,0
+MFA.US,D,20120810,000000,8.71776,8.76167,8.6958,8.73971,1921827.611705,0
+MFA.US,D,20120813,000000,8.73971,8.83851,8.71776,8.82753,2027891.4457681,0
+MFA.US,D,20120814,000000,8.80557,8.86046,8.79459,8.83851,1664519.1814802,0
+MFA.US,D,20120815,000000,8.8504,8.89431,8.83851,8.88333,1820547.4944321,0
+MFA.US,D,20120816,000000,8.89431,8.91626,8.82753,8.88333,2268237.1398331,0
+MFA.US,D,20120817,000000,8.89431,8.9373,8.87144,8.9373,2134438.4614632,0
+MFA.US,D,20120820,000000,8.91626,8.97115,8.90437,8.97115,1594478.6151022,0
+MFA.US,D,20120821,000000,8.9373,8.97115,8.91626,8.92632,1797274.9746085,0
+MFA.US,D,20120822,000000,8.92175,8.9684,8.8751,8.95651,1432846.7070255,0
+MFA.US,D,20120823,000000,8.97115,8.98213,8.91626,8.94919,1370298.7354557,0
+MFA.US,D,20120824,000000,8.94919,8.97115,8.92632,8.95926,791678.8926851,0
+MFA.US,D,20120827,000000,8.97115,8.98213,8.9373,8.95926,1297891.4536181,0
+MFA.US,D,20120828,000000,8.97115,9.01505,8.94919,8.98213,1312526.8284783,0
+MFA.US,D,20120829,000000,9.01505,9.03701,8.97115,9.02603,1814828.0231691,0
+MFA.US,D,20120830,000000,9.01505,9.01505,8.95926,9.00408,1581797.830192,0
+MFA.US,D,20120831,000000,9.01505,9.02603,8.98213,9.01505,3322834.6168946,0
+MFA.US,D,20120904,000000,9.02603,9.1477,8.95926,9.1477,3566636.9180187,0
+MFA.US,D,20120905,000000,9.13672,9.1477,9.06995,9.09282,2292494.6068296,0
+MFA.US,D,20120906,000000,9.11385,9.1477,9.03701,9.04799,2725640.7037439,0
+MFA.US,D,20120907,000000,9.06995,9.12574,9.01505,9.11385,2198246.8593263,0
+MFA.US,D,20120910,000000,9.11385,9.15776,9.09282,9.12574,2550820.7793603,0
+MFA.US,D,20120911,000000,9.1477,9.19069,9.06995,9.16965,3068227.41249,0
+MFA.US,D,20120912,000000,9.19069,9.24558,9.1477,9.20258,2469417.7924344,0
+MFA.US,D,20120913,000000,9.22454,9.22454,9.15776,9.18063,2538833.0649357,0
+MFA.US,D,20120914,000000,9.21356,9.25747,9.09282,9.15776,4305555.0001083,0
+MFA.US,D,20120917,000000,9.1477,9.18063,8.97115,9.09282,7370568.4895262,0
+MFA.US,D,20120918,000000,9.13672,9.24558,9.04799,9.22454,4576895.3747387,0
+MFA.US,D,20120919,000000,9.20258,9.24558,9.19069,9.22454,3132093.7484221,0
+MFA.US,D,20120920,000000,9.22454,9.26845,9.19069,9.24558,1867710.1757582,0
+MFA.US,D,20120921,000000,9.25747,9.45598,9.25747,9.45598,5767658.2456297,0
+MFA.US,D,20120924,000000,9.43311,9.49989,9.36725,9.43311,3340370.1747175,0
+MFA.US,D,20120925,000000,9.46604,9.48891,9.40017,9.42213,3563924.7604875,0
+MFA.US,D,20120926,000000,9.41115,9.44408,9.25747,9.27943,4322670.7802238,0
+MFA.US,D,20120927,000000,9.32333,9.39012,9.29041,9.36725,2904142.4284358,0
+MFA.US,D,20120928,000000,9.33431,9.44408,9.29041,9.35627,3106398.7614121,0
+MFA.US,D,20121001,000000,9.42213,9.49989,9.36725,9.46604,3739527.3953878,0
+MFA.US,D,20121002,000000,9.49989,9.63067,9.48891,9.57673,4371102.633212,0
+MFA.US,D,20121003,000000,9.64256,9.6536,9.52088,9.57673,2898217.4410035,0
+MFA.US,D,20121004,000000,9.49989,9.59775,9.41115,9.54286,6446233.2822842,0
+MFA.US,D,20121005,000000,9.57673,9.58681,9.45598,9.51086,3477976.3680737,0
+MFA.US,D,20121008,000000,9.52088,9.53192,9.47702,9.47702,2221265.7634517,0
+MFA.US,D,20121009,000000,9.49989,9.51086,9.34529,9.35627,5076240.6347402,0
+MFA.US,D,20121010,000000,9.27759,9.40201,9.14221,9.31144,6102245.1281712,0
+MFA.US,D,20121011,000000,9.31144,9.4578,9.20991,9.29955,3602143.1157675,0
+MFA.US,D,20121012,000000,9.31144,9.32151,9.19893,9.20991,2769385.0389998,0
+MFA.US,D,20121015,000000,9.17514,9.22088,8.85955,8.98304,7717637.1998354,0
+MFA.US,D,20121016,000000,8.96109,9.17514,8.85955,9.14221,6136569.6079469,0
+MFA.US,D,20121017,000000,9.16508,9.32151,9.16508,9.29955,3647381.8159347,0
+MFA.US,D,20121018,000000,9.31144,9.3334,9.14221,9.20991,4393289.6341205,0
+MFA.US,D,20121019,000000,9.22088,9.24283,9.1294,9.20991,1811060.9555139,0
+MFA.US,D,20121022,000000,9.19893,9.20991,9.05165,9.18704,1824876.4520393,0
+MFA.US,D,20121023,000000,9.12025,9.16508,9.05165,9.1541,2579887.1060827,0
+MFA.US,D,20121024,000000,9.18704,9.25565,9.1541,9.22088,3273542.4382404,0
+MFA.US,D,20121025,000000,9.20991,9.24283,9.05165,9.1541,1584663.0316791,0
+MFA.US,D,20121026,000000,9.12025,9.19893,9.06171,9.07451,1573639.494176,0
+MFA.US,D,20121031,000000,9.14221,9.22088,9.12025,9.22088,5675532.3432566,0
+MFA.US,D,20121101,000000,9.29955,9.31144,9.23278,9.2657,2491855.1295277,0
+MFA.US,D,20121102,000000,9.2657,9.28948,9.17514,9.22088,2595088.7435794,0
+MFA.US,D,20121105,000000,9.1541,9.24283,9.08549,9.20991,2411594.5064146,0
+MFA.US,D,20121106,000000,9.29955,9.43493,9.17514,9.19893,6449112.6949957,0
+MFA.US,D,20121107,000000,9.12025,9.1541,8.81472,8.88241,7575321.6253245,0
+MFA.US,D,20121108,000000,8.89339,9.03976,8.89339,8.97206,2826740.4477831,0
+MFA.US,D,20121109,000000,8.92632,9.05165,8.85955,9.00683,2362994.305075,0
+MFA.US,D,20121112,000000,8.98304,9.09647,8.98304,9.02878,1807573.7396636,0
+MFA.US,D,20121113,000000,8.92632,8.92632,8.71318,8.76898,5735367.0641241,0
+MFA.US,D,20121114,000000,8.79185,8.89339,8.47589,8.61164,8206352.4639344,0
+MFA.US,D,20121115,000000,8.49821,8.90437,8.46455,8.80375,3923691.7464448,0
+MFA.US,D,20121116,000000,8.93913,9.22088,8.87052,9.19893,5648280.6805819,0
+MFA.US,D,20121119,000000,9.25565,9.34529,9.22088,9.22088,4264474.7228546,0
+MFA.US,D,20121120,000000,9.24283,9.25565,9.07451,9.23278,2973413.4023502,0
+MFA.US,D,20121121,000000,9.23278,9.25565,9.1294,9.19893,1641488.2524726,0
+MFA.US,D,20121123,000000,9.24283,9.31144,9.19893,9.31144,738500.49072439,0
+MFA.US,D,20121126,000000,9.31144,9.3334,9.20991,9.31144,3150970.6272006,0
+MFA.US,D,20121127,000000,9.31144,9.35627,9.23278,9.27759,2360073.3518612,0
+MFA.US,D,20121128,000000,9.29955,9.35627,9.20991,9.29955,3121782.9584847,0
+MFA.US,D,20121129,000000,9.34529,9.40201,9.28948,9.37822,1952090.960796,0
+MFA.US,D,20121130,000000,9.39012,9.49165,9.35627,9.49165,3215850.3327543,0
+MFA.US,D,20121203,000000,9.48067,9.53744,9.41299,9.46969,2577581.6082054,0
+MFA.US,D,20121204,000000,9.44591,9.52545,9.34529,9.49165,3391811.5277797,0
+MFA.US,D,20121205,000000,9.49165,9.49165,9.35627,9.37822,2088654.2689105,0
+MFA.US,D,20121206,000000,9.36725,9.44591,9.34529,9.42396,1466643.1851535,0
+MFA.US,D,20121207,000000,9.41299,9.48067,9.37822,9.4578,2027585.3578565,0
+MFA.US,D,20121210,000000,9.4578,9.51356,9.42396,9.49165,2663851.3929264,0
+MFA.US,D,20121211,000000,9.50354,9.53744,9.42396,9.4578,2166990.9108648,0
+MFA.US,D,20121212,000000,9.4578,9.50354,9.2657,9.28948,3543774.3373624,0
+MFA.US,D,20121213,000000,9.09647,9.23278,9.09647,9.19893,4478003.8363477,0
+MFA.US,D,20121214,000000,9.16508,9.20991,9.08549,9.16508,1912732.4280452,0
+MFA.US,D,20121217,000000,9.17514,9.24283,9.14221,9.20991,1542267.6695765,0
+MFA.US,D,20121218,000000,9.19893,9.31144,9.19893,9.29955,2348041.910592,0
+MFA.US,D,20121219,000000,9.3334,9.37822,9.32151,9.3334,2372440.396662,0
+MFA.US,D,20121220,000000,9.3334,9.46969,9.32151,9.46969,3402723.5618292,0
+MFA.US,D,20121221,000000,9.40201,9.41299,9.3334,9.36725,2575349.3527928,0
+MFA.US,D,20121224,000000,9.36725,9.40201,9.35627,9.39012,1531712.0093099,0
+MFA.US,D,20121226,000000,9.4514,9.53373,9.39377,9.49805,2435560.0967239,0
+MFA.US,D,20121227,000000,9.52088,9.54467,9.34712,9.4514,2642673.3889552,0
+MFA.US,D,20121228,000000,9.41664,9.47427,9.36999,9.38188,1695095.1775096,0
+MFA.US,D,20121231,000000,9.34712,9.4514,9.31144,9.42853,2526325.0010613,0
+MFA.US,D,20130102,000000,9.59043,9.74226,9.54467,9.74226,5113174.5139624,0
+MFA.US,D,20130103,000000,9.75329,9.84748,9.73037,9.78897,3522807.3154159,0
+MFA.US,D,20130104,000000,9.82284,9.96363,9.80086,9.95174,3637363.9958557,0
+MFA.US,D,20130107,000000,9.97467,9.98656,9.91607,9.95174,3127552.7156189,0
+MFA.US,D,20130108,000000,9.96363,10.0332,9.92891,9.98656,2625838.5538156,0
+MFA.US,D,20130109,000000,9.99845,10.0094,9.95174,10.0094,2251897.5112078,0
+MFA.US,D,20130110,000000,10.0094,10.1485,9.96363,10.0799,2008800.3054515,0
+MFA.US,D,20130111,000000,10.067,10.1374,10.0561,10.0799,1302506.822057,0
+MFA.US,D,20130114,000000,10.1265,10.1612,10.0561,10.0918,2541619.5581027,0
+MFA.US,D,20130115,000000,10.0918,10.335,10.0799,10.2894,6772835.6430168,0
+MFA.US,D,20130116,000000,10.2418,10.3231,10.2189,10.2418,2273436.2616464,0
+MFA.US,D,20130117,000000,10.3231,10.3461,10.2646,10.3003,1524701.5029625,0
+MFA.US,D,20130118,000000,10.3231,10.4284,10.2765,10.4174,1478852.8133141,0
+MFA.US,D,20130122,000000,10.4174,10.4741,10.4046,10.4741,1182667.9387995,0
+MFA.US,D,20130123,000000,10.4741,10.5107,10.3461,10.3698,2317878.0400724,0
+MFA.US,D,20130124,000000,10.4046,10.4046,10.2765,10.3231,1854868.6946944,0
+MFA.US,D,20130125,000000,10.3461,10.4284,10.3231,10.3936,1933199.8707931,0
+MFA.US,D,20130128,000000,10.4394,10.4394,10.3588,10.3826,1813719.5476605,0
+MFA.US,D,20130129,000000,10.3588,10.4394,10.3588,10.3588,3052220.107883,0
+MFA.US,D,20130130,000000,10.3936,10.4394,10.3588,10.4394,2122734.971528,0
+MFA.US,D,20130131,000000,10.4513,10.4632,10.3588,10.4513,2871928.8620792,0
+MFA.US,D,20130201,000000,10.4632,10.7421,10.4632,10.5445,2538059.0997878,0
+MFA.US,D,20130204,000000,10.6259,10.6836,10.5445,10.5564,3571070.8200528,0
+MFA.US,D,20130205,000000,10.5802,10.6022,10.4741,10.486,2821270.2195338,0
+MFA.US,D,20130206,000000,10.4741,10.5564,10.4632,10.5217,2569804.7889079,0
+MFA.US,D,20130207,000000,10.5564,10.5683,10.3698,10.4513,1629577.0600258,0
+MFA.US,D,20130208,000000,10.4513,10.4979,10.3588,10.4046,3729473.5006619,0
+MFA.US,D,20130211,000000,10.4046,10.4284,10.3698,10.3936,5808385.4286138,0
+MFA.US,D,20130212,000000,10.3936,10.4046,10.335,10.3698,4446302.9672432,0
+MFA.US,D,20130213,000000,10.4046,10.5564,10.3698,10.4513,6160283.7689002,0
+MFA.US,D,20130214,000000,10.486,10.5107,10.4174,10.4741,1277016.2580451,0
+MFA.US,D,20130215,000000,10.5217,10.5683,10.4513,10.4513,1678516.1444105,0
+MFA.US,D,20130219,000000,10.4284,10.5217,10.3588,10.3936,2953114.3079538,0
+MFA.US,D,20130220,000000,10.3698,10.4513,10.3231,10.3231,2487307.5376978,0
+MFA.US,D,20130221,000000,10.3003,10.335,10.1265,10.2308,3608264.874,0
+MFA.US,D,20130222,000000,10.2308,10.3231,10.2079,10.2646,1520614.1361711,0
+MFA.US,D,20130225,000000,10.3122,10.3826,10.2079,10.2079,1973542.2575455,0
+MFA.US,D,20130226,000000,10.2308,10.3231,10.1485,10.3231,1884137.2580726,0
+MFA.US,D,20130227,000000,10.3122,10.3461,10.1951,10.2079,2857423.5745814,0
+MFA.US,D,20130228,000000,10.2545,10.3826,10.1731,10.3231,3781004.4937555,0
+MFA.US,D,20130301,000000,10.3461,10.3698,10.2545,10.3231,1735608.0989556,0
+MFA.US,D,20130304,000000,10.4046,10.5217,10.3003,10.3936,4798172.8850805,0
+MFA.US,D,20130305,000000,10.4632,10.6955,10.4284,10.6727,3705305.6736968,0
+MFA.US,D,20130306,000000,10.754,10.7888,10.5326,10.6955,3410802.0963539,0
+MFA.US,D,20130307,000000,10.7659,10.8465,10.6479,10.7998,3115859.0642236,0
+MFA.US,D,20130308,000000,10.8711,10.9169,10.7888,10.8584,2774499.9866373,0
+MFA.US,D,20130311,000000,10.9169,11.0092,10.8931,11.0092,3329158.611783,0
+MFA.US,D,20130312,000000,11.0211,11.1483,10.9973,11.0559,3959862.5922302,0
+MFA.US,D,20130313,000000,11.7557,11.7676,11.6212,11.7676,5725344.8713606,0
+MFA.US,D,20130314,000000,11.9103,11.9103,11.7164,11.8719,5005390.0285674,0
+MFA.US,D,20130315,000000,11.9496,11.9752,11.8591,11.8846,4621459.5883294,0
+MFA.US,D,20130318,000000,11.8719,11.9615,11.8463,11.8975,2075130.6490721,0
+MFA.US,D,20130319,000000,11.8975,11.9615,11.7932,11.8198,2238239.4313226,0
+MFA.US,D,20130320,000000,11.8719,11.8846,11.7027,11.8591,2555407.7253503,0
+MFA.US,D,20130321,000000,11.8325,11.9231,11.7548,11.7676,1682782.7912644,0
+MFA.US,D,20130322,000000,11.7932,11.8591,11.7676,11.8591,966468.2082774,0
+MFA.US,D,20130325,000000,11.9103,11.9496,11.7804,11.7804,1834367.3636421,0
+MFA.US,D,20130326,000000,11.8463,12.0136,11.8198,11.9359,3201891.630813,0
+MFA.US,D,20130327,000000,11.9103,12.0915,11.9103,12.0658,2278522.7868349,0
+MFA.US,D,20130328,000000,12.0521,12.1171,11.9752,12.0658,3815314.7623067,0
+MFA.US,D,20130401,000000,12.1171,12.2342,12.0915,12.2076,2715795.6047006,0
+MFA.US,D,20130402,000000,12.2342,12.364,12.1692,12.2735,3671085.0451769,0
+MFA.US,D,20130403,000000,12.2982,12.364,12.1692,12.2076,4546323.7513939,0
+MFA.US,D,20130404,000000,12.1948,12.2853,12.0521,12.2342,2614607.3138012,0
+MFA.US,D,20130405,000000,11.9496,12.1948,11.8975,12.182,3723738.7250035,0
+MFA.US,D,20130408,000000,12.1948,12.2735,12.1692,12.2469,2310924.3786228,0
+MFA.US,D,20130409,000000,12.2342,12.2982,12.2076,12.2853,2176030.3427977,0
+MFA.US,D,20130410,000000,12.2735,12.2735,12.0475,12.1133,5405108.0460187,0
+MFA.US,D,20130411,000000,12.1133,12.2195,12.1133,12.1793,2087426.6377506,0
+MFA.US,D,20130412,000000,12.193,12.2067,12.0073,12.1262,1372044.529723,0
+MFA.US,D,20130415,000000,12.1262,12.1262,11.7822,11.7822,2382227.5576363,0
+MFA.US,D,20130416,000000,11.8618,12.1006,11.8481,11.9542,2420582.5593054,0
+MFA.US,D,20130417,000000,11.9542,12.0338,11.7557,11.7822,2834829.914019,0
+MFA.US,D,20130418,000000,11.7822,11.9276,11.7685,11.9012,2374411.3841787,0
+MFA.US,D,20130419,000000,11.8884,11.9276,11.8087,11.9012,1090675.4033023,0
+MFA.US,D,20130422,000000,11.9276,12.0859,11.8353,12.0201,1677233.854695,0
+MFA.US,D,20130423,000000,12.0604,12.1262,12.0073,12.0731,1311466.4524987,0
+MFA.US,D,20130424,000000,12.1133,12.1664,12.0731,12.1133,1314806.0902488,0
+MFA.US,D,20130425,000000,12.193,12.2067,12.0604,12.0859,1795553.2301055,0
+MFA.US,D,20130426,000000,12.0731,12.1793,12.0604,12.1133,1407479.6713494,0
+MFA.US,D,20130429,000000,12.1527,12.3512,12.1133,12.3512,2401948.364514,0
+MFA.US,D,20130430,000000,12.3658,12.3924,12.1408,12.2853,2650777.0664155,0
+MFA.US,D,20130501,000000,12.2067,12.3119,12.1006,12.2598,2977754.3848397,0
+MFA.US,D,20130502,000000,12.2323,12.4318,12.2195,12.3384,2157352.4211618,0
+MFA.US,D,20130503,000000,12.3119,12.3658,12.1664,12.2461,1839069.0925989,0
+MFA.US,D,20130506,000000,12.2461,12.3119,12.193,12.2461,1166728.4108015,0
+MFA.US,D,20130507,000000,12.2461,12.3512,12.2461,12.3512,1512944.4476426,0
+MFA.US,D,20130508,000000,12.418,12.5507,12.3924,12.5241,2782501.9991841,0
+MFA.US,D,20130509,000000,12.5241,12.5507,12.3512,12.3924,1045741.6978754,0
+MFA.US,D,20130510,000000,12.4043,12.4445,12.1133,12.1664,3318195.1986912,0
+MFA.US,D,20130513,000000,12.1006,12.1664,12.0338,12.1527,2613256.1543055,0
+MFA.US,D,20130514,000000,12.0859,12.2461,12.0859,12.1664,2081159.4877601,0
+MFA.US,D,20130515,000000,12.1262,12.1664,12.0338,12.1664,3771239.1962034,0
+MFA.US,D,20130516,000000,12.1793,12.3512,12.1664,12.3119,1977876.6810083,0
+MFA.US,D,20130517,000000,12.3658,12.5104,12.3119,12.5104,2841997.8370066,0
+MFA.US,D,20130520,000000,12.4847,12.5241,12.2735,12.2982,2103932.4283851,0
+MFA.US,D,20130521,000000,12.2853,12.3119,12.1133,12.1527,3231954.9295904,0
+MFA.US,D,20130522,000000,12.1527,12.4445,11.9944,12.0859,3062451.0963292,0
+MFA.US,D,20130523,000000,12.0475,12.1133,11.8087,12.1133,2291737.0392483,0
+MFA.US,D,20130524,000000,12.0731,12.1006,11.9276,12.0338,1340373.1762385,0
+MFA.US,D,20130528,000000,12.0338,12.1664,11.7685,11.7685,4973604.9852873,0
+MFA.US,D,20130529,000000,11.6487,11.7292,11.0925,11.6761,7072564.5782796,0
+MFA.US,D,20130530,000000,11.689,11.8618,11.6487,11.7419,2271657.6722456,0
+MFA.US,D,20130531,000000,11.7346,11.8618,11.5792,11.6359,2177411.0179134,0
+MFA.US,D,20130603,000000,11.6624,11.7557,11.5041,11.6624,2601738.5034595,0
+MFA.US,D,20130604,000000,11.6761,11.8618,11.5956,11.795,3496296.8227557,0
+MFA.US,D,20130605,000000,11.7557,11.8755,11.689,11.795,2634533.6368481,0
+MFA.US,D,20130606,000000,11.7557,11.8618,11.6624,11.8353,2597794.3420839,0
+MFA.US,D,20130607,000000,11.8755,11.9012,11.5828,11.7017,2477654.8367704,0
+MFA.US,D,20130610,000000,11.689,11.7292,11.5828,11.6103,2209303.1919627,0
+MFA.US,D,20130611,000000,11.5041,11.5956,11.3834,11.398,2054632.5975332,0
+MFA.US,D,20130612,000000,11.3578,11.398,11.2114,11.2389,3445150.625894,0
+MFA.US,D,20130613,000000,11.1858,11.6761,11.1071,11.5828,3381016.4630392,0
+MFA.US,D,20130614,000000,11.5956,11.795,11.4639,11.5426,2244133.8099636,0
+MFA.US,D,20130617,000000,11.6103,11.6761,11.4511,11.4895,1625006.5116026,0
+MFA.US,D,20130618,000000,11.4776,11.7155,11.3715,11.623,1496594.9804774,0
+MFA.US,D,20130619,000000,11.7419,11.7419,11.226,11.2782,3025501.9127114,0
+MFA.US,D,20130620,000000,11.1858,11.1986,10.8144,10.9205,3462064.1693536,0
+MFA.US,D,20130621,000000,10.9873,11.0797,10.6552,10.8802,4000304.4575538,0
+MFA.US,D,20130624,000000,10.7486,10.9333,10.4686,10.722,3590039.5252048,0
+MFA.US,D,20130625,000000,10.7751,11.0266,10.7751,11.0266,2602986.9048705,0
+MFA.US,D,20130626,000000,11.0797,11.3047,11.0266,11.0395,2526698.865582,0
+MFA.US,D,20130627,000000,11.1071,11.3313,11.0797,11.226,1913882.444056,0
+MFA.US,D,20130628,000000,11.5901,11.6048,11.4529,11.5489,4498640.720618,0
+MFA.US,D,20130701,000000,11.2389,11.3313,11.1456,11.3184,2529428.513851,0
+MFA.US,D,20130702,000000,11.3047,11.398,11.173,11.1986,2756343.5076222,0
+MFA.US,D,20130703,000000,11.173,11.1986,11.0129,11.1071,1309981.9261273,0
+MFA.US,D,20130705,000000,11.1071,11.1071,10.4302,10.8281,3849852.4104493,0
+MFA.US,D,20130708,000000,10.7751,10.9333,10.7348,10.8409,3263428.4191033,0
+MFA.US,D,20130709,000000,10.8802,11.0395,10.8675,10.9077,4161127.4190071,0
+MFA.US,D,20130710,000000,10.8931,10.948,10.6626,10.6891,4073687.9411953,0
+MFA.US,D,20130711,000000,11.0029,11.1529,10.8253,11.1254,4870573.6078914,0
+MFA.US,D,20130712,000000,11.1382,11.1529,10.9343,10.9608,1563423.8101255,0
+MFA.US,D,20130715,000000,10.9214,11.0843,10.9077,11.0705,1852658.302704,0
+MFA.US,D,20130716,000000,11.0431,11.098,10.9892,11.0568,1799521.4412456,0
+MFA.US,D,20130717,000000,11.0568,11.098,11.0157,11.0431,2599389.2787378,0
+MFA.US,D,20130718,000000,11.0705,11.098,10.8931,10.9892,2225751.0445282,0
+MFA.US,D,20130719,000000,11.0157,11.0157,10.9343,10.9754,1026948.9932726,0
+MFA.US,D,20130722,000000,11.0029,11.0705,10.9214,10.9214,1789173.4834903,0
+MFA.US,D,20130723,000000,10.9214,11.0303,10.8657,11.0029,1620382.3977948,0
+MFA.US,D,20130724,000000,10.948,10.9608,10.5116,10.6626,4948711.2927031,0
+MFA.US,D,20130725,000000,10.6626,10.7028,10.6214,10.6891,1187676.848839,0
+MFA.US,D,20130726,000000,10.7028,10.7989,10.6891,10.7705,1203784.7251884,0
+MFA.US,D,20130729,000000,10.7577,10.8794,10.7302,10.8391,1853318.5780562,0
+MFA.US,D,20130730,000000,10.9214,11.0843,10.9214,11.0157,1964233.9055186,0
+MFA.US,D,20130731,000000,11.0705,11.098,10.5528,10.8657,5475792.4901823,0
+MFA.US,D,20130801,000000,10.8931,11.0431,10.6479,10.6479,4469093.398606,0
+MFA.US,D,20130802,000000,10.6753,10.8253,10.6753,10.7705,2413478.0402423,0
+MFA.US,D,20130805,000000,10.7577,10.7842,10.2125,10.5674,3777441.8490984,0
+MFA.US,D,20130806,000000,10.5811,10.744,10.5528,10.6626,3065666.1125723,0
+MFA.US,D,20130807,000000,10.6479,10.6891,10.5262,10.6753,2689109.1114912,0
+MFA.US,D,20130808,000000,10.7028,10.8455,10.647,10.7605,2099634.079569,0
+MFA.US,D,20130809,000000,10.7183,10.8592,10.7028,10.8172,2038321.3913568,0
+MFA.US,D,20130812,000000,10.7897,10.8592,10.733,10.7897,2596496.7479729,0
+MFA.US,D,20130813,000000,10.7605,10.7897,10.5766,10.6059,1777976.1317804,0
+MFA.US,D,20130814,000000,10.5912,10.647,10.421,10.5199,1716060.0131138,0
+MFA.US,D,20130815,000000,10.379,10.4503,10.1539,10.3936,1947899.7427489,0
+MFA.US,D,20130816,000000,10.3515,10.379,10.0963,10.2244,1938148.6564213,0
+MFA.US,D,20130819,000000,10.2381,10.2527,9.85661,9.88496,4359173.9500275,0
+MFA.US,D,20130820,000000,9.88496,10.3086,9.88496,10.1685,2426362.1549796,0
+MFA.US,D,20130821,000000,10.111,10.2527,10.0542,10.2244,3021407.9868934,0
+MFA.US,D,20130822,000000,10.2527,10.3086,10.1685,10.2381,1839977.5177937,0
+MFA.US,D,20130823,000000,10.2948,10.4924,10.2381,10.421,1314196.1007678,0
+MFA.US,D,20130826,000000,10.4357,10.5345,10.379,10.3936,1360580.4442615,0
+MFA.US,D,20130827,000000,10.3369,10.5345,10.3231,10.464,2054347.2798727,0
+MFA.US,D,20130828,000000,10.4357,10.4503,10.2656,10.3086,1478684.4649627,0
+MFA.US,D,20130829,000000,10.2656,10.5062,10.2656,10.4777,1492473.7253815,0
+MFA.US,D,20130830,000000,10.7769,10.7769,10.4412,10.4851,3642146.6194749,0
+MFA.US,D,20130903,000000,10.2656,10.2801,9.91245,10.1685,2711171.4908928,0
+MFA.US,D,20130904,000000,10.1951,10.4503,10.1814,10.2801,2705465.1376831,0
+MFA.US,D,20130905,000000,10.2948,10.2948,10.1393,10.1393,1109848.5314524,0
+MFA.US,D,20130906,000000,10.3086,10.3936,10.2381,10.3086,1467459.7839749,0
+MFA.US,D,20130909,000000,10.3653,10.3936,10.2656,10.3231,2991141.358289,0
+MFA.US,D,20130910,000000,10.3515,10.3515,10.1539,10.2527,1748342.4492505,0
+MFA.US,D,20130911,000000,10.2656,10.421,10.2381,10.421,1901565.6851264,0
+MFA.US,D,20130912,000000,10.421,10.464,10.3231,10.3231,1696664.9712278,0
+MFA.US,D,20130913,000000,10.3515,10.4357,10.2656,10.3231,2053423.5502823,0
+MFA.US,D,20130916,000000,10.5062,10.5912,10.4503,10.5345,1656155.3292951,0
+MFA.US,D,20130917,000000,10.5491,10.6616,10.5345,10.6196,1484419.2406213,0
+MFA.US,D,20130918,000000,10.6196,10.9151,10.5062,10.8876,2325106.0874711,0
+MFA.US,D,20130919,000000,10.9151,10.9297,10.7028,10.7183,1975129.5420015,0
+MFA.US,D,20130920,000000,10.7467,10.7897,10.464,10.5062,3701197.5366543,0
+MFA.US,D,20130923,000000,10.5062,10.6059,10.421,10.4503,2566857.5995874,0
+MFA.US,D,20130924,000000,10.4357,10.5199,10.379,10.4073,2817629.9597277,0
+MFA.US,D,20130925,000000,10.4357,10.5912,10.4357,10.5619,1693361.4081244,0
+MFA.US,D,20130926,000000,10.5619,10.6333,10.4777,10.5619,1860684.3650153,0
+MFA.US,D,20130927,000000,10.5912,10.647,10.4777,10.5619,1943255.9518611,0
+MFA.US,D,20130930,000000,10.7906,10.937,10.7339,10.8491,1287987.3233347,0
+MFA.US,D,20131001,000000,10.464,10.6333,10.464,10.6196,1197374.369782,0
+MFA.US,D,20131002,000000,10.5345,10.7605,10.5345,10.6333,2546629.5613134,0
+MFA.US,D,20131003,000000,10.5766,10.6753,10.5345,10.6753,2617344.614268,0
+MFA.US,D,20131004,000000,10.647,10.733,10.5766,10.6059,2494820.9027572,0
+MFA.US,D,20131007,000000,10.5491,10.6333,10.5199,10.6196,2136725.3754315,0
+MFA.US,D,20131008,000000,10.5766,10.647,10.4924,10.5345,2624684.1651205,0
+MFA.US,D,20131009,000000,10.5144,10.6168,10.3982,10.4275,4614426.1253887,0
+MFA.US,D,20131010,000000,10.5007,10.5875,10.4275,10.5583,2564032.8454315,0
+MFA.US,D,20131011,000000,10.5729,10.5875,10.4275,10.5729,2195773.0130977,0
+MFA.US,D,20131014,000000,10.5007,10.5875,10.4275,10.4851,2570984.3205388,0
+MFA.US,D,20131015,000000,10.4705,10.529,10.3835,10.3835,1504088.6684566,0
+MFA.US,D,20131016,000000,10.4128,10.5144,10.3405,10.4705,1777586.9628642,0
+MFA.US,D,20131017,000000,10.4851,10.8638,10.4558,10.8199,2529887.6457185,0
+MFA.US,D,20131018,000000,10.8931,10.937,10.7906,10.8931,1906042.2208339,0
+MFA.US,D,20131021,000000,10.8931,10.937,10.8346,10.8638,1273802.3349731,0
+MFA.US,D,20131022,000000,10.9662,11.1703,10.9224,11.0824,3046185.8033395,0
+MFA.US,D,20131023,000000,11.1126,11.3157,10.9955,11.2133,4172690.9830399,0
+MFA.US,D,20131024,000000,11.2425,11.2728,11.1703,11.1995,1537360.4244505,0
+MFA.US,D,20131025,000000,11.184,11.3011,11.1547,11.2728,958148.08293671,0
+MFA.US,D,20131028,000000,11.2865,11.2865,11.1547,11.1995,1658318.7149276,0
+MFA.US,D,20131029,000000,11.1263,11.1547,10.9516,10.9799,2710270.7178957,0
+MFA.US,D,20131030,000000,10.9799,10.9799,10.7906,10.8491,2866264.049372,0
+MFA.US,D,20131031,000000,10.9077,10.9077,10.7183,10.7906,3183880.5435559,0
+MFA.US,D,20131101,000000,10.8491,10.9077,10.7476,10.8199,1566677.0873576,0
+MFA.US,D,20131104,000000,10.7623,10.8491,10.6013,10.7769,4024687.6392283,0
+MFA.US,D,20131105,000000,10.7476,10.7623,10.6461,10.7183,2279329.5471162,0
+MFA.US,D,20131106,000000,10.7028,10.8491,10.7028,10.8199,1926106.2834411,0
+MFA.US,D,20131107,000000,10.7906,10.8638,10.7476,10.8199,1766510.9531477,0
+MFA.US,D,20131108,000000,10.7339,10.7476,10.6013,10.7183,2173970.8084209,0
+MFA.US,D,20131111,000000,10.6461,10.6461,10.3982,10.5437,3705627.066004,0
+MFA.US,D,20131112,000000,10.4851,10.529,10.3982,10.4851,4442913.0436219,0
+MFA.US,D,20131113,000000,10.4851,10.7769,10.4851,10.7623,2589990.1935086,0
+MFA.US,D,20131114,000000,10.8346,11.0395,10.8053,10.9516,3051839.6843357,0
+MFA.US,D,20131115,000000,10.9662,11.0395,10.7623,10.7623,2885136.555466,0
+MFA.US,D,20131118,000000,10.7769,10.7906,10.6305,10.6305,2809750.3823456,0
+MFA.US,D,20131119,000000,10.6168,10.6305,10.3835,10.4128,4270371.2878378,0
+MFA.US,D,20131120,000000,10.4275,10.5729,10.3534,10.3982,7786749.6639385,0
+MFA.US,D,20131121,000000,10.4851,10.5583,10.3835,10.5583,2928379.125181,0
+MFA.US,D,20131122,000000,10.5583,10.6013,10.4412,10.5144,1458344.9232351,0
+MFA.US,D,20131125,000000,10.5007,10.6891,10.4851,10.6735,1822860.6445071,0
+MFA.US,D,20131126,000000,10.6461,10.6598,10.4851,10.5144,1263620.539227,0
+MFA.US,D,20131127,000000,10.5875,10.6735,10.4851,10.6735,1841376.7768183,0
+MFA.US,D,20131129,000000,10.6598,10.6891,10.6168,10.6168,978388.14609304,0
+MFA.US,D,20131202,000000,10.6013,10.6168,10.5144,10.5437,2206956.1535832,0
+MFA.US,D,20131203,000000,10.5007,10.5729,10.4851,10.5007,2723519.9517847,0
+MFA.US,D,20131204,000000,10.4558,10.5007,10.3405,10.4705,2236567.9726909,0
+MFA.US,D,20131205,000000,10.4128,10.4705,10.368,10.3982,1713029.7427887,0
+MFA.US,D,20131206,000000,10.4128,10.4275,10.3405,10.4128,1385321.0928899,0
+MFA.US,D,20131209,000000,10.3982,10.5007,10.3534,10.4851,1459807.5861842,0
+MFA.US,D,20131210,000000,10.5007,10.6013,10.4705,10.5144,1798538.680415,0
+MFA.US,D,20131211,000000,10.5007,10.5144,10.4128,10.4128,1447807.8468773,0
+MFA.US,D,20131212,000000,10.4128,10.4275,10.3259,10.368,1807210.806854,0
+MFA.US,D,20131213,000000,10.3982,10.4412,10.2967,10.3534,1452275.637216,0
+MFA.US,D,20131216,000000,10.3405,10.4275,10.2811,10.2967,2898302.7083503,0
+MFA.US,D,20131217,000000,10.3104,10.4851,10.2967,10.4558,1678159.7706277,0
+MFA.US,D,20131218,000000,10.4558,10.6168,10.3405,10.5875,2246668.8737745,0
+MFA.US,D,20131219,000000,10.5583,10.6013,10.4128,10.4275,1473216.4230557,0
+MFA.US,D,20131220,000000,10.4851,10.6305,10.4558,10.6305,3465244.2041212,0
+MFA.US,D,20131223,000000,10.6735,10.6891,10.5583,10.6013,1934343.3277771,0
+MFA.US,D,20131224,000000,10.6168,10.6305,10.5583,10.6013,504792.53165725,0
+MFA.US,D,20131226,000000,10.6168,10.6305,10.5437,10.5875,1484239.9605587,0
+MFA.US,D,20131227,000000,10.6022,10.6324,10.5116,10.6022,1953602.8164451,0
+MFA.US,D,20131230,000000,10.6022,10.6178,10.4979,10.5427,2384270.6944464,0
+MFA.US,D,20131231,000000,10.5116,10.722,10.5116,10.572,2700822.4399665,0
+MFA.US,D,20140102,000000,10.572,10.6324,10.5272,10.6022,1340403.7850297,0
+MFA.US,D,20140103,000000,10.6324,10.6626,10.5583,10.6022,1399482.0314871,0
+MFA.US,D,20140106,000000,10.6324,10.722,10.5875,10.6626,3027273.9430855,0
+MFA.US,D,20140107,000000,10.6919,10.7522,10.6178,10.7074,1462052.9596503,0
+MFA.US,D,20140108,000000,10.6772,10.7678,10.6324,10.722,4436285.1471641,0
+MFA.US,D,20140109,000000,10.7522,10.7522,10.6324,10.7074,5519893.1992211,0
+MFA.US,D,20140110,000000,10.7815,10.8272,10.7367,10.7678,2596902.3144558,0
+MFA.US,D,20140113,000000,10.7367,10.8272,10.7367,10.8126,1576278.4092427,0
+MFA.US,D,20140114,000000,10.797,10.8419,10.7522,10.7522,1298150.5351718,0
+MFA.US,D,20140115,000000,10.7367,10.8272,10.7074,10.7522,2775342.8215654,0
+MFA.US,D,20140116,000000,10.7367,10.797,10.6919,10.7522,2375769.102701,0
+MFA.US,D,20140117,000000,10.7522,10.7815,10.6772,10.7367,1495881.1397406,0
+MFA.US,D,20140121,000000,10.7522,10.8272,10.722,10.7815,2461331.6057118,0
+MFA.US,D,20140122,000000,10.7815,10.8419,10.7367,10.7678,1784045.4177995,0
+MFA.US,D,20140123,000000,10.7815,10.8272,10.7367,10.7815,5972439.8038769,0
+MFA.US,D,20140124,000000,10.7815,10.8126,10.7522,10.7678,3659942.3520225,0
+MFA.US,D,20140127,000000,10.7678,10.797,10.6919,10.7367,1826134.6919904,0
+MFA.US,D,20140128,000000,10.7815,10.9315,10.722,10.8419,1925435.0763777,0
+MFA.US,D,20140129,000000,10.8419,10.8574,10.7367,10.7815,1952550.0926634,0
+MFA.US,D,20140130,000000,10.7815,11.0522,10.7815,10.991,1715500.309504,0
+MFA.US,D,20140131,000000,10.9462,11.1263,10.9169,10.9169,2409921.9546119,0
+MFA.US,D,20140203,000000,10.9462,10.9773,10.8574,10.9169,1468440.3584632,0
+MFA.US,D,20140204,000000,10.9315,11.0522,10.8876,10.9462,1601379.8043383,0
+MFA.US,D,20140205,000000,10.9773,11.098,10.9608,11.0815,1830120.3938682,0
+MFA.US,D,20140206,000000,11.0669,11.2169,11.0669,11.098,1229448.010236,0
+MFA.US,D,20140207,000000,11.098,11.2169,11.0815,11.1565,1616155.1051011,0
+MFA.US,D,20140210,000000,11.1565,11.3065,11.1419,11.2013,1677641.6075201,0
+MFA.US,D,20140211,000000,11.2013,11.2609,11.1117,11.1117,2391257.1510293,0
+MFA.US,D,20140212,000000,11.098,11.2013,11.0815,11.1868,1500779.6394977,0
+MFA.US,D,20140213,000000,11.2169,11.3816,11.1419,11.3065,1473848.275959,0
+MFA.US,D,20140214,000000,11.366,11.4712,11.291,11.3962,2031759.0851658,0
+MFA.US,D,20140218,000000,11.441,11.6212,11.3962,11.5755,3076139.7850055,0
+MFA.US,D,20140219,000000,11.5453,11.6057,11.4547,11.4859,1076116.5504199,0
+MFA.US,D,20140220,000000,11.5307,11.5608,11.4859,11.5453,1188583.0876916,0
+MFA.US,D,20140221,000000,11.6057,11.6359,11.5005,11.5453,1586975.088583,0
+MFA.US,D,20140224,000000,11.6057,11.6057,11.5453,11.5911,1749241.0359052,0
+MFA.US,D,20140225,000000,11.6057,11.6212,11.5608,11.5911,1871831.4308541,0
+MFA.US,D,20140226,000000,11.5755,11.6807,11.5755,11.6652,1277157.2771187,0
+MFA.US,D,20140227,000000,11.6505,11.7703,11.6359,11.7255,1697009.3201284,0
+MFA.US,D,20140228,000000,11.7548,11.86,11.7255,11.7703,3976497.377056,0
+MFA.US,D,20140303,000000,11.7548,11.8152,11.7255,11.7255,3313935.1108641,0
+MFA.US,D,20140304,000000,11.7255,11.7401,11.6057,11.6652,4018953.9567409,0
+MFA.US,D,20140305,000000,11.6963,11.8454,11.6807,11.8454,1752075.6286012,0
+MFA.US,D,20140306,000000,11.8298,11.8454,11.6652,11.7548,1107993.4200737,0
+MFA.US,D,20140307,000000,11.7255,11.7255,11.4712,11.5307,1831628.9700041,0
+MFA.US,D,20140310,000000,11.5911,11.5911,11.5005,11.5755,1022892.2352725,0
+MFA.US,D,20140311,000000,11.5453,11.6359,11.5307,11.6212,1359905.9576848,0
+MFA.US,D,20140312,000000,11.6057,11.8152,11.6057,11.8006,2069142.2577155,0
+MFA.US,D,20140313,000000,11.8006,11.8152,11.6963,11.7849,2525237.295804,0
+MFA.US,D,20140314,000000,11.8006,11.9058,11.7548,11.8152,1938098.3705501,0
+MFA.US,D,20140317,000000,11.86,11.8902,11.7849,11.8006,966174.14524801,0
+MFA.US,D,20140318,000000,11.7849,11.9203,11.7703,11.9058,1472829.4404817,0
+MFA.US,D,20140319,000000,11.9058,11.9203,11.6652,11.7108,1545688.201989,0
+MFA.US,D,20140320,000000,11.7108,11.7401,11.5608,11.7401,1466909.9189051,0
+MFA.US,D,20140321,000000,11.8006,11.8902,11.7703,11.8298,4543529.6060292,0
+MFA.US,D,20140324,000000,11.8298,11.86,11.6963,11.6963,1794654.6434507,0
+MFA.US,D,20140325,000000,11.7401,11.7548,11.6359,11.7255,3555501.8770621,0
+MFA.US,D,20140326,000000,11.7401,11.7712,11.6478,11.6798,2071965.9187002,0
+MFA.US,D,20140327,000000,11.6798,11.7255,11.603,11.6478,1208752.0947257,0
+MFA.US,D,20140328,000000,11.6478,11.7712,11.6176,11.7712,1172901.5480764,0
+MFA.US,D,20140331,000000,11.7869,11.9103,11.7566,11.9103,1036813.7693959,0
+MFA.US,D,20140401,000000,11.9103,11.9103,11.7566,11.8783,2474742.6289255,0
+MFA.US,D,20140402,000000,11.8636,11.9862,11.8636,11.9405,1277798.968562,0
+MFA.US,D,20140403,000000,11.9103,11.956,11.8481,11.8939,1226522.6843378,0
+MFA.US,D,20140404,000000,11.9103,12.0009,11.8636,11.925,1153323.9466145,0
+MFA.US,D,20140407,000000,11.9103,12.0329,11.8783,11.9716,1413382.7953593,0
+MFA.US,D,20140408,000000,11.9716,12.0329,11.925,11.9716,946555.00328384,0
+MFA.US,D,20140409,000000,11.9862,12.0174,11.925,11.9716,1525476.5612815,0
+MFA.US,D,20140410,000000,11.9862,12.1719,11.9862,12.0174,2165667.0806469,0
+MFA.US,D,20140411,000000,12.0329,12.1097,12.0174,12.0485,1283376.3275803,0
+MFA.US,D,20140414,000000,12.0951,12.1244,12.0174,12.064,1237058.6675245,0
+MFA.US,D,20140415,000000,12.0786,12.1408,12.064,12.0786,2003051.3185685,0
+MFA.US,D,20140416,000000,12.0951,12.1408,12.064,12.0786,922667.02812359,0
+MFA.US,D,20140417,000000,12.1244,12.1408,12.0485,12.1244,1113708.5186521,0
+MFA.US,D,20140421,000000,12.1244,12.2021,12.1097,12.1555,855652.35938623,0
+MFA.US,D,20140422,000000,12.1719,12.2323,12.1408,12.2168,1213551.1159115,0
+MFA.US,D,20140423,000000,12.2168,12.2634,12.1866,12.2323,693669.54338217,0
+MFA.US,D,20140424,000000,12.2634,12.2634,12.1097,12.2168,2066093.4034814,0
+MFA.US,D,20140425,000000,12.2323,12.2634,12.1555,12.2168,1075646.4868413,0
+MFA.US,D,20140428,000000,12.2168,12.2945,12.0951,12.1244,2935488.0169285,0
+MFA.US,D,20140429,000000,12.1244,12.2168,12.064,12.1097,995670.08821771,0
+MFA.US,D,20140430,000000,12.1408,12.2479,12.1244,12.1866,2492343.7770152,0
+MFA.US,D,20140501,000000,12.2323,12.279,12.1408,12.2634,2830041.8245442,0
+MFA.US,D,20140502,000000,12.2323,12.279,12.1244,12.2021,1918034.3079431,0
+MFA.US,D,20140505,000000,12.2168,12.3091,12.1719,12.2945,1718620.2198604,0
+MFA.US,D,20140506,000000,12.279,12.3402,12.2634,12.3247,1605192.7851803,0
+MFA.US,D,20140507,000000,12.3091,12.4482,12.2945,12.4171,1699412.1102346,0
+MFA.US,D,20140508,000000,12.3713,12.4171,12.3247,12.3402,1506282.6628803,0
+MFA.US,D,20140509,000000,12.3558,12.3713,12.2945,12.3402,918053.84602694,0
+MFA.US,D,20140512,000000,12.4171,12.4482,12.3247,12.3402,1897529.6973773,0
+MFA.US,D,20140513,000000,12.3713,12.3713,12.3091,12.3247,931403.65165832,0
+MFA.US,D,20140514,000000,12.3402,12.4336,12.3402,12.4171,1020126.5123567,0
+MFA.US,D,20140515,000000,12.4336,12.4336,12.3558,12.4171,1129146.2811093,0
+MFA.US,D,20140516,000000,12.4171,12.4784,12.386,12.4629,1185564.8422488,0
+MFA.US,D,20140519,000000,12.4629,12.525,12.4336,12.494,1127514.1766377,0
+MFA.US,D,20140520,000000,12.5085,12.5396,12.0951,12.4171,2358615.0615965,0
+MFA.US,D,20140521,000000,12.4629,12.4629,12.386,12.4629,720985.70315265,0
+MFA.US,D,20140522,000000,12.4482,12.494,12.4015,12.4482,895542.17329789,0
+MFA.US,D,20140523,000000,12.4784,12.5699,12.4629,12.5699,1405539.2926239,0
+MFA.US,D,20140527,000000,12.5854,12.6476,12.5699,12.6165,1009651.7467524,0
+MFA.US,D,20140528,000000,12.632,12.6476,12.5552,12.632,1866024.505902,0
+MFA.US,D,20140529,000000,12.6787,12.6934,12.5854,12.5854,1064051.2208462,0
+MFA.US,D,20140530,000000,12.6019,12.6623,12.5699,12.6476,2473834.2037306,0
+MFA.US,D,20140602,000000,12.6623,12.6934,12.6476,12.6787,1163791.060021,0
+MFA.US,D,20140603,000000,12.6787,12.6787,12.525,12.525,1714872.8292852,0
+MFA.US,D,20140604,000000,12.5396,12.6476,12.4784,12.632,1294932.2394153,0
+MFA.US,D,20140605,000000,12.6623,12.8013,12.632,12.7701,1696596.1014477,0
+MFA.US,D,20140606,000000,12.8324,12.9083,12.7701,12.9083,1265701.937026,0
+MFA.US,D,20140609,000000,12.9083,12.9705,12.8013,12.8013,3470610.5811147,0
+MFA.US,D,20140610,000000,12.8013,12.9239,12.8013,12.847,3300202.6953431,0
+MFA.US,D,20140611,000000,12.8635,12.9239,12.7546,12.8013,1635309.6493422,0
+MFA.US,D,20140612,000000,12.8324,12.8324,12.6787,12.8013,4587335.1588675,0
+MFA.US,D,20140613,000000,12.8013,12.9394,12.7701,12.9394,10482070.173693,0
+MFA.US,D,20140616,000000,12.9239,13.062,12.8937,13.0007,3104165.4128283,0
+MFA.US,D,20140617,000000,12.9851,13.0474,12.8177,12.8635,3379308.9297608,0
+MFA.US,D,20140618,000000,12.9083,12.9083,12.7409,12.8177,1779483.6147451,0
+MFA.US,D,20140619,000000,12.847,12.8937,12.8177,12.847,1514424.6013296,0
+MFA.US,D,20140620,000000,12.8177,12.8635,12.7857,12.8013,2450128.7881463,0
+MFA.US,D,20140623,000000,12.8013,12.9083,12.8013,12.8177,1278170.6467404,0
+MFA.US,D,20140624,000000,12.8324,12.8324,12.7857,12.7857,1654217.1369118,0
+MFA.US,D,20140625,000000,12.8644,12.8799,12.7382,12.7857,2136320.9021197,0
+MFA.US,D,20140626,000000,12.7701,12.8799,12.7537,12.8333,1589255.4435245,0
+MFA.US,D,20140627,000000,12.8333,12.9275,12.8013,12.8955,1747195.712753,0
+MFA.US,D,20140630,000000,12.9586,12.9897,12.8488,12.9275,1656896.4993096,0
+MFA.US,D,20140701,000000,12.9431,12.9431,12.8177,12.8488,1454864.2664115,0
+MFA.US,D,20140702,000000,12.8177,12.8488,12.6439,12.8488,1988244.3158435,0
+MFA.US,D,20140703,000000,12.7857,12.7857,12.675,12.7235,1325124.532384,0
+MFA.US,D,20140707,000000,12.7235,12.7382,12.6595,12.7382,1305593.93728,0
+MFA.US,D,20140708,000000,12.7382,12.8799,12.7235,12.8799,1303722.4283346,0
+MFA.US,D,20140709,000000,12.8644,12.8644,12.7701,12.8644,1062899.0184932,0
+MFA.US,D,20140710,000000,12.8644,13.0226,12.8488,12.9275,1459545.2251172,0
+MFA.US,D,20140711,000000,12.9275,12.9751,12.8799,12.9431,784090.09881898,0
+MFA.US,D,20140714,000000,12.9275,13.0537,12.912,13.0537,1336922.0350349,0
+MFA.US,D,20140715,000000,13.0537,13.1169,13.0062,13.1169,1731158.8925259,0
+MFA.US,D,20140716,000000,13.1004,13.1324,13.0537,13.1169,1029057.7203495,0
+MFA.US,D,20140717,000000,13.1004,13.1004,13.0226,13.1004,1023120.7080351,0
+MFA.US,D,20140718,000000,13.0848,13.148,13.0537,13.0693,783210.09607306,0
+MFA.US,D,20140721,000000,13.0693,13.0848,13.0062,13.0226,757900.99846596,0
+MFA.US,D,20140722,000000,13.0382,13.1004,13.0226,13.0848,926849.50080175,0
+MFA.US,D,20140723,000000,13.1004,13.148,13.0537,13.1169,574637.42040604,0
+MFA.US,D,20140724,000000,13.1324,13.18,13.0848,13.1004,748449.44102336,0
+MFA.US,D,20140725,000000,13.1004,13.148,13.0693,13.1169,664301.50143269,0
+MFA.US,D,20140728,000000,13.1635,13.18,13.1004,13.1169,1066976.5467445,0
+MFA.US,D,20140729,000000,13.148,13.1635,13.0848,13.0848,888087.83947866,0
+MFA.US,D,20140730,000000,13.0848,13.1169,12.8644,12.9431,1321860.3234406,0
+MFA.US,D,20140731,000000,12.8799,12.8799,12.7857,12.8177,1358339.4434799,0
+MFA.US,D,20140801,000000,12.8013,12.912,12.7071,12.8799,2582006.7648707,0
+MFA.US,D,20140804,000000,12.9431,12.9431,12.7701,12.8799,1260407.709326,0
+MFA.US,D,20140805,000000,12.8799,12.8799,12.7857,12.8177,894056.55375539,0
+MFA.US,D,20140806,000000,12.8333,12.9431,12.7701,12.9275,925983.70928029,0
+MFA.US,D,20140807,000000,12.9751,13.0693,12.8955,12.9275,793154.67368759,0
+MFA.US,D,20140808,000000,12.9275,12.9586,12.8955,12.9431,931527.17999408,0
+MFA.US,D,20140811,000000,12.9751,13.0226,12.9431,12.9897,881631.57088556,0
+MFA.US,D,20140812,000000,13.0062,13.0537,12.9586,12.9751,612059.94711577,0
+MFA.US,D,20140813,000000,12.9751,13.0382,12.9431,12.9897,559492.6278072,0
+MFA.US,D,20140814,000000,13.0062,13.0693,12.9586,13.0062,569139.86287901,0
+MFA.US,D,20140815,000000,13.0226,13.1169,13.0062,13.1169,936569.97833813,0
+MFA.US,D,20140818,000000,13.1169,13.1956,13.1004,13.1956,1749080.3397516,0
+MFA.US,D,20140819,000000,13.2111,13.2275,13.1324,13.148,517723.65275237,0
+MFA.US,D,20140820,000000,13.148,13.2275,13.1169,13.2275,747135.4493456,0
+MFA.US,D,20140821,000000,13.2275,13.2275,13.148,13.1635,1073381.4362954,0
+MFA.US,D,20140822,000000,13.18,13.2111,13.1324,13.148,653643.0830814,0
+MFA.US,D,20140825,000000,13.1956,13.2275,13.148,13.1956,689371.19456604,0
+MFA.US,D,20140826,000000,13.2111,13.2275,13.18,13.1956,628492.49528568,0
+MFA.US,D,20140827,000000,13.18,13.2275,13.1635,13.1956,884056.22441409,0
+MFA.US,D,20140828,000000,13.2111,13.2275,13.148,13.2111,533421.58993438,0
+MFA.US,D,20140829,000000,13.2275,13.2898,13.18,13.2898,805570.9111885,0
+MFA.US,D,20140902,000000,13.3054,13.3365,13.1324,13.1635,937691.57190002,0
+MFA.US,D,20140903,000000,13.2111,13.2275,13.1635,13.2111,1269096.2333318,0
+MFA.US,D,20140904,000000,13.1956,13.1956,13.1004,13.148,991583.8145975,0
+MFA.US,D,20140905,000000,13.18,13.3054,13.148,13.3054,1169405.5868571,0
+MFA.US,D,20140908,000000,13.3054,13.3054,13.2111,13.2743,566188.30087403,0
+MFA.US,D,20140909,000000,13.2743,13.2743,13.1956,13.2111,1028836.8997847,0
+MFA.US,D,20140910,000000,13.1635,13.1635,13.0537,13.0848,680896.93209843,0
+MFA.US,D,20140911,000000,13.0062,13.1635,13.0062,13.148,1078859.3167423,0
+MFA.US,D,20140912,000000,13.1635,13.1635,12.6916,12.7382,3367454.582212,0
+MFA.US,D,20140915,000000,12.675,12.7701,12.675,12.7235,1821556.4913694,0
+MFA.US,D,20140916,000000,12.7382,12.8955,12.675,12.8488,1042220.5937206,0
+MFA.US,D,20140917,000000,12.8799,12.9586,12.8177,12.8177,962628.99132871,0
+MFA.US,D,20140918,000000,12.8177,12.8488,12.7382,12.7857,1109944.7305103,0
+MFA.US,D,20140919,000000,12.8644,12.912,12.8013,12.8799,2628419.5308134,0
+MFA.US,D,20140922,000000,12.912,12.912,12.7071,12.7235,1115923.283327,0
+MFA.US,D,20140923,000000,12.7382,12.7701,12.6293,12.6439,1465536.8959873,0
+MFA.US,D,20140924,000000,12.675,12.7701,12.6439,12.675,1747777.279785,0
+MFA.US,D,20140925,000000,12.7245,12.8379,12.6595,12.772,1616657.963813,0
+MFA.US,D,20140926,000000,12.7894,12.8379,12.6916,12.805,1568111.3278578,0
+MFA.US,D,20140929,000000,12.7894,12.8214,12.7245,12.7556,1145210.4306141,0
+MFA.US,D,20140930,000000,12.7245,12.7556,12.5461,12.5626,2015193.1701201,0
+MFA.US,D,20141001,000000,12.5626,12.8214,12.5626,12.805,1902134.1341051,0
+MFA.US,D,20141002,000000,12.7556,12.934,12.7409,12.8214,4441639.4992753,0
+MFA.US,D,20141003,000000,12.8379,12.9019,12.805,12.8699,1931387.3930878,0
+MFA.US,D,20141006,000000,12.8534,12.9824,12.8534,12.9019,1721144.3519601,0
+MFA.US,D,20141007,000000,12.9019,13.0309,12.8534,12.9659,2665147.8938664,0
+MFA.US,D,20141008,000000,12.9824,13.0959,12.9495,13.0629,3263868.9670619,0
+MFA.US,D,20141009,000000,13.0794,13.2889,13.0629,13.1114,1739025.3518547,0
+MFA.US,D,20141010,000000,13.1764,13.2889,13.127,13.2093,2026953.5049532,0
+MFA.US,D,20141013,000000,13.2093,13.3694,13.1764,13.2733,1358115.3434018,0
+MFA.US,D,20141014,000000,13.2889,13.3547,13.2404,13.3054,1251269.8919928,0
+MFA.US,D,20141015,000000,13.3054,13.3858,13.1764,13.2733,2860472.4288155,0
+MFA.US,D,20141016,000000,13.2239,13.2889,13.1434,13.2239,1866325.1279581,0
+MFA.US,D,20141017,000000,13.2733,13.3054,13.2093,13.2733,702589.81966388,0
+MFA.US,D,20141020,000000,13.2733,13.3694,13.1599,13.3373,1329904.969661,0
+MFA.US,D,20141021,000000,13.3858,13.5313,13.3373,13.4837,1168481.8572667,0
+MFA.US,D,20141022,000000,13.5148,13.5642,13.4508,13.4508,1220301.447534,0
+MFA.US,D,20141023,000000,13.4837,13.5313,13.4023,13.4188,816036.93142392,0
+MFA.US,D,20141024,000000,13.4673,13.4837,13.3858,13.4343,665434.02670571,0
+MFA.US,D,20141027,000000,13.4343,13.5468,13.3858,13.5148,835414.48257212,0
+MFA.US,D,20141028,000000,13.5313,13.5807,13.4673,13.5807,903458.9184979,0
+MFA.US,D,20141029,000000,13.5642,13.6282,13.3858,13.4837,1205133.6983417,0
+MFA.US,D,20141030,000000,13.4188,13.5642,13.4188,13.5642,607605.27483049,0
+MFA.US,D,20141031,000000,13.5962,13.6282,13.4673,13.5313,2194581.4565846,0
+MFA.US,D,20141103,000000,13.4837,13.6447,13.4837,13.6282,1074396.9922592,0
+MFA.US,D,20141104,000000,13.6118,13.6118,13.4508,13.5468,1187301.8911473,0
+MFA.US,D,20141105,000000,13.2733,13.4023,13.1434,13.3547,2597002.8861982,0
+MFA.US,D,20141106,000000,13.2578,13.3373,13.2093,13.3373,1692501.0824586,0
+MFA.US,D,20141107,000000,13.3547,13.3547,13.2404,13.3218,854068.35444355,0
+MFA.US,D,20141110,000000,13.2578,13.3547,13.2578,13.2889,708068.79328199,0
+MFA.US,D,20141111,000000,13.3054,13.3218,13.2404,13.2889,426901.90351711,0
+MFA.US,D,20141112,000000,13.2733,13.2889,13.2093,13.2889,621773.86562547,0
+MFA.US,D,20141113,000000,13.3218,13.4023,13.2889,13.3218,681291.56687021,0
+MFA.US,D,20141114,000000,13.2889,13.4188,13.2889,13.3373,759035.7100812,0
+MFA.US,D,20141117,000000,13.2733,13.3694,13.2578,13.3218,856740.06464362,0
+MFA.US,D,20141118,000000,13.3547,13.4023,13.3218,13.4023,914211.3495649,0
+MFA.US,D,20141119,000000,13.3373,13.3694,13.2404,13.2733,1015503.49172,0
+MFA.US,D,20141120,000000,13.2733,13.3547,13.2578,13.3547,523155.62001263,0
+MFA.US,D,20141121,000000,13.4188,13.4188,13.2239,13.2889,1003763.927138,0
+MFA.US,D,20141124,000000,13.3054,13.4023,13.2578,13.3858,784428.981864,0
+MFA.US,D,20141125,000000,13.4343,13.4992,13.4023,13.4673,712196.6074045,0
+MFA.US,D,20141126,000000,13.4837,13.5468,13.4508,13.5468,1041232.3670345,0
+MFA.US,D,20141128,000000,13.5642,13.5807,13.5148,13.5313,385772.43356336,0
+MFA.US,D,20141201,000000,13.5313,13.5642,13.4343,13.4837,813804.67601127,0
+MFA.US,D,20141202,000000,13.4837,13.5642,13.4188,13.5148,1057966.6304315,0
+MFA.US,D,20141203,000000,13.5313,13.6447,13.4992,13.6282,924382.21359981,0
+MFA.US,D,20141204,000000,13.6118,13.6282,13.5148,13.6118,893571.18578123,0
+MFA.US,D,20141205,000000,13.5313,13.5642,13.3547,13.4673,1175200.4869269,0
+MFA.US,D,20141208,000000,13.4343,13.4992,13.2093,13.2404,2510214.9383698,0
+MFA.US,D,20141209,000000,13.1928,13.4837,13.1434,13.4508,1394822.9362037,0
+MFA.US,D,20141210,000000,13.4837,13.4992,13.2733,13.2889,1036929.6455339,0
+MFA.US,D,20141211,000000,13.3054,13.4343,13.2404,13.4343,1186691.9016663,0
+MFA.US,D,20141212,000000,13.4023,13.4508,13.2733,13.2889,1208470.0565786,0
+MFA.US,D,20141215,000000,13.2889,13.3054,12.997,13.0144,1759898.3610854,0
+MFA.US,D,20141216,000000,12.997,13.0959,12.8699,12.8699,1710229.0383973,0
+MFA.US,D,20141217,000000,12.8699,13.127,12.7894,13.127,3394655.9590156,0
+MFA.US,D,20141218,000000,13.1928,13.2093,13.0309,13.1928,1753654.1676883,0
+MFA.US,D,20141219,000000,13.2239,13.3547,13.127,13.2578,2653135.0365062,0
+MFA.US,D,20141222,000000,13.3054,13.4837,13.2889,13.4673,1480182.1093875,0
+MFA.US,D,20141223,000000,13.5167,13.5341,13.4178,13.4334,2407385.7976298,0
+MFA.US,D,20141224,000000,13.4178,13.4673,13.3173,13.384,1169672.3206087,0
+MFA.US,D,20141226,000000,13.4334,13.4837,13.4013,13.4673,734060.02966356,0
+MFA.US,D,20141229,000000,13.4508,13.6484,13.384,13.4178,1452642.94271,0
+MFA.US,D,20141230,000000,13.4178,13.4837,13.3173,13.4013,1044394.9110643,0
+MFA.US,D,20141231,000000,13.4013,13.4673,13.2029,13.2194,1583040.7657475,0
+MFA.US,D,20150102,000000,13.2678,13.4178,13.2029,13.4013,1260618.6913508,0
+MFA.US,D,20150105,000000,13.2513,13.4508,13.1526,13.4013,1739386.098322,0
+MFA.US,D,20150106,000000,13.4334,13.5167,13.3173,13.3676,2151953.2490349,0
+MFA.US,D,20150107,000000,13.4013,13.4508,13.2513,13.3017,1646681.9084302,0
+MFA.US,D,20150108,000000,13.3346,13.3676,13.2194,13.3017,1357714.1496033,0
+MFA.US,D,20150109,000000,13.2678,13.3173,13.169,13.1864,2467245.6614329,0
+MFA.US,D,20150112,000000,13.1526,13.2349,13.0702,13.1864,2449714.4762945,0
+MFA.US,D,20150113,000000,13.2194,13.2349,13.0034,13.0537,1113919.500677,0
+MFA.US,D,20150114,000000,12.9705,13.0034,12.8708,12.9705,1333686.2485406,0
+MFA.US,D,20150115,000000,12.9705,13.0364,12.9047,12.9376,1242028.2234039,0
+MFA.US,D,20150116,000000,12.9047,13.0034,12.8873,12.987,826587.12583503,0
+MFA.US,D,20150120,000000,12.9705,13.0034,12.7546,12.805,1408286.4316308,0
+MFA.US,D,20150121,000000,12.772,12.8708,12.7391,12.7546,1185934.334085,0
+MFA.US,D,20150122,000000,12.8214,13.02,12.805,13.02,1006931.9370234,0
+MFA.US,D,20150123,000000,13.0364,13.0364,12.8543,12.9202,1182736.8085796,0
+MFA.US,D,20150126,000000,12.9047,13.0702,12.8379,13.0702,926414.4186988,0
+MFA.US,D,20150127,000000,13.0537,13.1864,13.02,13.1197,2046545.3176396,0
+MFA.US,D,20150128,000000,13.169,13.2029,13.0867,13.1361,2430934.8897451,0
+MFA.US,D,20150129,000000,13.2029,13.2029,12.9376,13.0867,918495.48715656,0
+MFA.US,D,20150130,000000,13.0702,13.1032,12.9202,12.9705,1100865.9444172,0
+MFA.US,D,20150202,000000,12.9202,12.954,12.7053,12.8708,1255462.2032111,0
+MFA.US,D,20150203,000000,12.9047,13.0537,12.8379,13.0364,1462724.1667136,0
+MFA.US,D,20150204,000000,13.0034,13.02,12.8708,12.9202,944576.3635694,0
+MFA.US,D,20150205,000000,12.9202,13.0702,12.8708,13.0702,933611.85730648,0
+MFA.US,D,20150206,000000,13.0364,13.0702,12.7894,12.8379,976351.56830961,0
+MFA.US,D,20150209,000000,12.8543,12.954,12.7894,12.8543,819307.69939387,0
+MFA.US,D,20150210,000000,12.8379,12.8708,12.7546,12.805,932595.20817143,0
+MFA.US,D,20150211,000000,12.772,12.9202,12.772,12.8379,1378114.9089133,0
+MFA.US,D,20150212,000000,13.0364,13.0702,12.8708,13.0537,1022860.5333102,0
+MFA.US,D,20150213,000000,13.0034,13.0867,12.954,13.0537,906195.12579361,0
+MFA.US,D,20150217,000000,13.0034,13.2029,13.0034,13.1197,1670291.1249567,0
+MFA.US,D,20150218,000000,13.1361,13.2029,12.987,13.1361,1595438.4193395,0
+MFA.US,D,20150219,000000,13.0702,13.2678,13.0702,13.2678,2485124.4749852,0
+MFA.US,D,20150220,000000,13.2349,13.3017,13.169,13.2194,846029.17407891,0
+MFA.US,D,20150223,000000,13.2513,13.2842,13.1032,13.1197,955523.37909451,0
+MFA.US,D,20150224,000000,13.0867,13.1361,13.02,13.0702,863428.08551267,0
+MFA.US,D,20150225,000000,13.0364,13.2349,13.0364,13.169,977147.39687984,0
+MFA.US,D,20150226,000000,13.1361,13.1864,13.0537,13.1197,715854.35794844,0
+MFA.US,D,20150227,000000,13.1197,13.1864,13.0867,13.169,946806.43263982,0
+MFA.US,D,20150302,000000,13.1032,13.2194,13.0537,13.1526,1413264.7328792,0
+MFA.US,D,20150303,000000,13.1361,13.2029,13.0867,13.169,1239424.2898129,0
+MFA.US,D,20150304,000000,13.169,13.3017,13.1361,13.2842,2053256.2951019,0
+MFA.US,D,20150305,000000,13.3346,13.3502,13.1197,13.1361,1284576.6294623,0
+MFA.US,D,20150306,000000,13.0702,13.0867,12.8214,12.8543,1410303.3323341,0
+MFA.US,D,20150309,000000,12.9047,13.1032,12.8873,13.1032,4479458.8470991,0
+MFA.US,D,20150310,000000,13.0702,13.1197,12.954,13.0364,1775692.4973254,0
+MFA.US,D,20150311,000000,13.0537,13.0537,12.9202,12.9202,1520132.0477103,0
+MFA.US,D,20150312,000000,12.9705,13.0867,12.954,13.0702,942881.94834432,0
+MFA.US,D,20150313,000000,13.1032,13.1032,12.8873,12.954,1955820.8606333,0
+MFA.US,D,20150316,000000,12.954,13.0702,12.954,13.0364,1049264.9883725,0
+MFA.US,D,20150317,000000,13.0537,13.1197,13.02,13.0867,927529.453234,0
+MFA.US,D,20150318,000000,13.1197,13.384,13.0537,13.3346,1253388.4576097,0
+MFA.US,D,20150319,000000,13.2842,13.3676,13.2349,13.3017,683935.94779244,0
+MFA.US,D,20150320,000000,13.3017,13.5002,13.3017,13.5002,1982657.1182852,0
+MFA.US,D,20150323,000000,13.5002,13.5989,13.4508,13.5496,3211564.0088204,0
+MFA.US,D,20150324,000000,13.5496,13.566,13.4334,13.5167,1930795.9875156,0
+MFA.US,D,20150325,000000,13.4992,13.5843,13.3127,13.3127,2690056.8908461,0
+MFA.US,D,20150326,000000,13.2961,13.4489,13.2788,13.2788,5362483.1179825,0
+MFA.US,D,20150327,000000,13.2788,13.3639,13.2459,13.2614,1469828.6857767,0
+MFA.US,D,20150330,000000,13.2788,13.3977,13.2459,13.3465,933302.48988152,0
+MFA.US,D,20150331,000000,13.3465,13.4307,13.2788,13.33,1460854.8441104,0
+MFA.US,D,20150401,000000,13.3813,13.3813,13.2614,13.3639,1357322.7943449,0
+MFA.US,D,20150402,000000,13.3813,13.4307,13.2788,13.3465,959424.90679664,0
+MFA.US,D,20150406,000000,13.3465,13.4992,13.33,13.4307,1097344.8402624,0
+MFA.US,D,20150407,000000,13.4828,13.4828,13.3465,13.3813,946507.99692599,0
+MFA.US,D,20150408,000000,13.3813,13.4307,13.33,13.4142,577564.93264654,0
+MFA.US,D,20150409,000000,13.3813,13.4307,13.3127,13.3465,719050.79028272,0
+MFA.US,D,20150410,000000,13.3977,13.5167,13.3639,13.3977,623675.98336201,0
+MFA.US,D,20150413,000000,13.4307,13.4663,13.3639,13.3813,707524.39406775,0
+MFA.US,D,20150414,000000,13.3977,13.4828,13.3977,13.4307,698856.64031313,0
+MFA.US,D,20150415,000000,13.4663,13.4828,13.4142,13.4142,571885.90871474,0
+MFA.US,D,20150416,000000,13.4307,13.5341,13.4142,13.5341,713176.0887217,0
+MFA.US,D,20150417,000000,13.4992,13.6346,13.4828,13.5505,3398761.9097158,0
+MFA.US,D,20150420,000000,13.5505,13.6182,13.5167,13.5341,700243.87445547,0
+MFA.US,D,20150421,000000,13.5505,13.5843,13.4663,13.4828,669132.22458083,0
+MFA.US,D,20150422,000000,13.4828,13.5341,13.4307,13.4663,782767.36177231,0
+MFA.US,D,20150423,000000,13.4828,13.5341,13.4489,13.4992,1054064.0095583,0
+MFA.US,D,20150424,000000,13.5167,13.5505,13.4828,13.4992,600078.79171781,0
+MFA.US,D,20150427,000000,13.5341,13.567,13.4489,13.4663,889137.2837471,0
+MFA.US,D,20150428,000000,13.4663,13.5167,13.33,13.3813,1251243.6558861,0
+MFA.US,D,20150429,000000,13.2961,13.3639,13.2285,13.2285,1129953.0413906,0
+MFA.US,D,20150430,000000,13.2788,13.3127,13.1425,13.1764,1589527.6431317,0
+MFA.US,D,20150501,000000,13.1425,13.2788,13.126,13.2285,1213801.4520964,0
+MFA.US,D,20150504,000000,13.2459,13.3813,13.2111,13.33,1221643.8616607,0
+MFA.US,D,20150505,000000,13.3639,13.4307,13.1425,13.1425,1664709.3932539,0
+MFA.US,D,20150506,000000,13.2285,13.2285,13.0583,13.1086,1246436.9825025,0
+MFA.US,D,20150507,000000,13.1086,13.2614,13.0583,13.1938,1934283.2033659,0
+MFA.US,D,20150508,000000,13.2961,13.33,13.2459,13.2459,660706.06164218,0
+MFA.US,D,20150511,000000,13.2459,13.2788,13.0757,13.2788,3222396.2413786,0
+MFA.US,D,20150512,000000,13.2285,13.3639,13.1425,13.3465,1377502.73309,0
+MFA.US,D,20150513,000000,13.3639,13.4307,13.3127,13.33,1072638.0799386,0
+MFA.US,D,20150514,000000,13.3977,13.4489,13.3465,13.3813,1807877.641233,0
+MFA.US,D,20150515,000000,13.4142,13.4489,13.3465,13.4307,1309041.7989702,0
+MFA.US,D,20150518,000000,13.3977,13.4828,13.3813,13.4663,1897397.4236727,0
+MFA.US,D,20150519,000000,13.4489,13.5167,13.4307,13.4489,642544.11677158,0
+MFA.US,D,20150520,000000,13.4992,13.5341,13.4489,13.4663,608463.41415416,0
+MFA.US,D,20150521,000000,13.4992,13.5341,13.4489,13.4663,588943.75076126,0
+MFA.US,D,20150522,000000,13.4489,13.4828,13.4142,13.4489,492891.17775053,0
+MFA.US,D,20150526,000000,13.4307,13.4663,13.3813,13.3977,1166536.0126857,0
+MFA.US,D,20150527,000000,13.4142,13.4489,13.3813,13.4142,869325.74366705,0
+MFA.US,D,20150528,000000,13.4142,13.4307,13.3639,13.3813,974088.70410579,0
+MFA.US,D,20150529,000000,13.4142,13.4992,13.3977,13.4663,1486752.0677763,0
+MFA.US,D,20150601,000000,13.4992,13.567,13.4663,13.5167,874669.16406716,0
+MFA.US,D,20150602,000000,13.4828,13.4992,13.4142,13.4489,963656.57217489,0
+MFA.US,D,20150603,000000,13.4307,13.4489,13.3127,13.3465,588002.53043302,0
+MFA.US,D,20150604,000000,13.3127,13.3813,13.2614,13.2614,574558.71208592,0
+MFA.US,D,20150605,000000,13.1938,13.2459,13.0245,13.041,1254605.1570584,0
+MFA.US,D,20150608,000000,13.0245,13.1086,12.9907,13.0922,1424248.9162221,0
+MFA.US,D,20150609,000000,13.126,13.1425,13.0245,13.041,1614158.9746487,0
+MFA.US,D,20150610,000000,13.041,13.1425,13.041,13.0583,1111492.6608062,0
+MFA.US,D,20150611,000000,13.0583,13.2961,13.0583,13.2459,1936735.1861723,0
+MFA.US,D,20150612,000000,13.2459,13.2788,13.1764,13.2111,853344.67516678,0
+MFA.US,D,20150615,000000,13.1938,13.1938,13.0922,13.1086,928055.26853934,0
+MFA.US,D,20150616,000000,13.1425,13.1425,13.0757,13.0922,1476668.6574305,0
+MFA.US,D,20150617,000000,13.0922,13.2961,13.0583,13.2614,1775150.2844534,0
+MFA.US,D,20150618,000000,13.2614,13.4489,13.2614,13.4142,1292401.5482889,0
+MFA.US,D,20150619,000000,13.4142,13.5341,13.3127,13.4489,2338682.1795229,0
+MFA.US,D,20150622,000000,13.4828,13.5341,13.3465,13.3465,838369.32409044,0
+MFA.US,D,20150623,000000,13.3465,13.3639,13.2961,13.33,1085808.6055074,0
+MFA.US,D,20150624,000000,13.33,13.3465,13.2459,13.2788,1423246.4783115,0
+MFA.US,D,20150625,000000,13.2614,13.2788,13.1571,13.1928,1187164.1515871,0
+MFA.US,D,20150626,000000,13.1571,13.1928,13.0529,13.0702,1465210.0378244,0
+MFA.US,D,20150629,000000,13.0172,13.1059,12.8607,12.9129,1437915.7414762,0
+MFA.US,D,20150630,000000,12.9312,13.0172,12.8607,12.8607,1896153.3949462,0
+MFA.US,D,20150701,000000,12.8955,13.0172,12.7913,13.0007,1733026.0287868,0
+MFA.US,D,20150702,000000,13.0529,13.1397,13.0007,13.0702,1288751.4499426,0
+MFA.US,D,20150706,000000,13.0007,13.2093,13.0007,13.2093,1323744.9504394,0
+MFA.US,D,20150707,000000,13.4013,13.5395,13.3145,13.5048,1750551.7480697,0
+MFA.US,D,20150708,000000,13.4526,13.5569,13.4362,13.4699,1420103.6113618,0
+MFA.US,D,20150709,000000,13.4699,13.5048,13.244,13.2971,1719466.3343018,0
+MFA.US,D,20150710,000000,13.3145,13.523,13.2614,13.4013,1234624.175456,0
+MFA.US,D,20150713,000000,13.4188,13.4873,13.2788,13.2788,1449695.7533894,0
+MFA.US,D,20150714,000000,13.3145,13.3831,13.2971,13.3145,886232.72809998,0
+MFA.US,D,20150715,000000,13.3145,13.3657,13.2275,13.2971,1743630.8817536,0
+MFA.US,D,20150716,000000,13.3145,13.4188,13.2971,13.3484,1321503.9496578,0
+MFA.US,D,20150717,000000,13.3484,13.3484,13.244,13.2788,763633.58778229,0
+MFA.US,D,20150720,000000,13.2971,13.331,13.1928,13.2614,826664.74098406,0
+MFA.US,D,20150721,000000,13.2788,13.3145,13.1928,13.1928,704450.39689811,0
+MFA.US,D,20150722,000000,13.1928,13.2788,13.1746,13.1746,544367.51228838,0
+MFA.US,D,20150723,000000,13.1571,13.1746,12.9824,13.0172,990711.46404936,0
+MFA.US,D,20150724,000000,13.0172,13.0876,12.8791,12.9129,900097.41732556,0
+MFA.US,D,20150727,000000,12.8791,12.9824,12.8434,12.8607,1342130.9953881,0
+MFA.US,D,20150728,000000,12.8955,12.9824,12.8434,12.8955,1371492.4783109,0
+MFA.US,D,20150729,000000,12.8791,13.0529,12.8791,13.0355,986401.09035098,0
+MFA.US,D,20150730,000000,13.0172,13.0529,12.9486,13.0007,685949.5689825,0
+MFA.US,D,20150731,000000,13.0702,13.2275,13.0355,13.1059,1435963.3378685,0
+MFA.US,D,20150803,000000,13.1059,13.1233,12.9651,13.0876,1178293.0680055,0
+MFA.US,D,20150804,000000,13.0007,13.0529,12.9651,13.0355,817473.35826634,0
+MFA.US,D,20150805,000000,12.9824,13.0355,12.9129,13.0007,1618396.1058825,0
+MFA.US,D,20150806,000000,12.9824,13.0007,12.826,12.8955,1586421.9439998,0
+MFA.US,D,20150807,000000,12.8955,12.9651,12.7913,12.7913,2016069.8933527,0
+MFA.US,D,20150810,000000,12.7913,12.8791,12.7564,12.826,1577023.9519417,0
+MFA.US,D,20150811,000000,12.8086,13.0529,12.7913,12.9312,1314172.0510033,0
+MFA.US,D,20150812,000000,12.9486,13.0702,12.7913,13.0172,1086382.5203417,0
+MFA.US,D,20150813,000000,13.0355,13.1059,12.9129,12.9824,545805.03230191,0
+MFA.US,D,20150814,000000,12.9486,13.0529,12.9312,13.0355,584532.8053205,0
+MFA.US,D,20150817,000000,13.0172,13.0876,12.9824,13.0876,743924.80578686,0
+MFA.US,D,20150818,000000,13.0529,13.1233,13.0172,13.1059,593898.00224517,0
+MFA.US,D,20150819,000000,13.0702,13.1233,12.9824,13.0876,1021509.3738146,0
+MFA.US,D,20150820,000000,13.0355,13.1059,12.9651,12.9824,1101836.6803655,0
+MFA.US,D,20150821,000000,12.9651,13.0172,12.7043,12.7043,1207044.5614473,0
+MFA.US,D,20150824,000000,12.2168,12.5826,10.0588,12.2872,2145317.7003794,0
+MFA.US,D,20150825,000000,12.4774,12.4958,12.2698,12.2698,1456246.0346982,0
+MFA.US,D,20150826,000000,12.3055,12.4958,12.1829,12.4774,2068876.617135,0
+MFA.US,D,20150827,000000,12.4958,12.6696,12.4088,12.6175,1137807.4758372,0
+MFA.US,D,20150828,000000,12.6522,12.6696,12.4774,12.5488,1096092.0661669,0
+MFA.US,D,20150831,000000,12.5305,12.5305,12.3567,12.375,1189116.5551948,0
+MFA.US,D,20150901,000000,12.2872,12.375,12.1829,12.235,1420736.5574362,0
+MFA.US,D,20150902,000000,12.2872,12.375,12.2168,12.2698,838100.40399665,0
+MFA.US,D,20150903,000000,12.3055,12.3915,12.235,12.2698,538966.15381927,0
+MFA.US,D,20150904,000000,12.1829,12.235,12.0429,12.1308,704162.89289541,0
+MFA.US,D,20150908,000000,12.235,12.2872,12.1829,12.2168,930494.13329234,0
+MFA.US,D,20150909,000000,12.2698,12.2872,12.1482,12.1646,956581.56873185,0
+MFA.US,D,20150910,000000,12.1133,12.235,12.096,12.2168,2228884.0729379,0
+MFA.US,D,20150911,000000,12.1646,12.3915,12.1646,12.375,840742.59857666,0
+MFA.US,D,20150914,000000,12.3915,12.3915,12.2524,12.3393,585738.57305809,0
+MFA.US,D,20150915,000000,12.3393,12.3393,12.2003,12.2698,766400.40386917,0
+MFA.US,D,20150916,000000,12.2698,12.2872,12.1829,12.2524,1258987.6800503,0
+MFA.US,D,20150917,000000,12.235,12.5662,12.1829,12.4774,1367643.4228223,0
+MFA.US,D,20150918,000000,12.4088,12.6,12.375,12.4774,3475073.9987689,0
+MFA.US,D,20150921,000000,12.4427,12.6869,12.4262,12.6348,1334261.256546,0
+MFA.US,D,20150922,000000,12.5488,12.6348,12.5131,12.5826,1119649.9036511,0
+MFA.US,D,20150923,000000,12.6348,12.7564,12.6175,12.7226,1444236.4568513,0
+MFA.US,D,20150924,000000,12.6696,12.826,12.6348,12.7226,2736871.9437583,0
+MFA.US,D,20150925,000000,12.7409,12.7409,12.5607,12.579,1766088.9890981,0
+MFA.US,D,20150928,000000,12.525,12.5433,12.1133,12.1674,1647884.3966545,0
+MFA.US,D,20150929,000000,12.1674,12.2753,12.0777,12.1326,1409025.4153031,0
+MFA.US,D,20150930,000000,12.1674,12.2039,11.9341,12.1856,1603734.4949156,0
+MFA.US,D,20151001,000000,12.1674,12.2753,12.096,12.2387,931527.17999408,0
+MFA.US,D,20151002,000000,12.257,12.4893,12.1674,12.3283,1963761.6555979,0
+MFA.US,D,20151005,000000,12.3466,12.5963,12.3466,12.579,1021521.3986968,0
+MFA.US,D,20151006,000000,12.5963,12.6494,12.5607,12.579,429325.46387453,0
+MFA.US,D,20151007,000000,12.6147,12.7921,12.579,12.7757,788567.72769764,0
+MFA.US,D,20151008,000000,12.7921,12.8296,12.6677,12.7226,886704.97802077,0
+MFA.US,D,20151009,000000,12.7226,12.7583,12.5607,12.6677,846131.93216352,0
+MFA.US,D,20151012,000000,12.7043,12.8296,12.7043,12.7921,582043.65469631,0
+MFA.US,D,20151013,000000,12.7583,12.8296,12.5433,12.6147,955501.51567225,0
+MFA.US,D,20151014,000000,12.5963,12.7226,12.5433,12.5963,836574.33712297,0
+MFA.US,D,20151015,000000,12.5963,12.6147,12.418,12.6147,1042574.7811612,0
+MFA.US,D,20151016,000000,12.6494,12.6869,12.579,12.6494,591118.06810493,0
+MFA.US,D,20151019,000000,12.6494,12.7226,12.5607,12.6677,615808.43086209,0
+MFA.US,D,20151020,000000,12.6494,12.6961,12.5607,12.6677,578565.18421489,0
+MFA.US,D,20151021,000000,12.7043,12.7583,12.633,12.6494,725191.13242418,0
+MFA.US,D,20151022,000000,12.7043,12.7226,12.6147,12.633,830649.34969077,0
+MFA.US,D,20151023,000000,12.633,12.6677,12.5607,12.633,735083.23782529,0
+MFA.US,D,20151026,000000,12.6677,12.6869,12.5963,12.6494,807065.27609991,0
+MFA.US,D,20151027,000000,12.633,12.633,12.3823,12.418,1082197.8613213,0
+MFA.US,D,20151028,000000,12.364,12.525,12.2387,12.4536,1432107.7233531,0
+MFA.US,D,20151029,000000,12.3823,12.418,12.2387,12.3466,777668.81170149,0
+MFA.US,D,20151030,000000,12.3823,12.4354,12.2387,12.3823,1196263.7079312,0
+MFA.US,D,20151102,000000,12.3823,12.5607,12.364,12.5607,1097987.6248768,0
+MFA.US,D,20151103,000000,12.525,12.579,12.3997,12.5607,1555227.2131205,0
+MFA.US,D,20151104,000000,12.5607,12.6147,12.364,12.4354,1221154.1210021,0
+MFA.US,D,20151105,000000,12.3997,12.4354,12.2753,12.3823,1045871.7852379,0
+MFA.US,D,20151106,000000,12.257,12.3283,12.1326,12.1856,1712605.5923969,0
+MFA.US,D,20151109,000000,12.1674,12.2039,12.0063,12.0237,1243722.6386291,0
+MFA.US,D,20151110,000000,12.0237,12.364,12.0063,12.3466,1116848.1060885,0
+MFA.US,D,20151111,000000,12.3823,12.4354,12.3283,12.3823,550208.32554488,0
+MFA.US,D,20151112,000000,12.3823,12.418,12.2753,12.2927,702836.8763354,0
+MFA.US,D,20151113,000000,12.2753,12.364,12.2039,12.2753,648682.27257081,0
+MFA.US,D,20151116,000000,12.2387,12.3466,12.2213,12.3109,714181.80614562,0
+MFA.US,D,20151117,000000,12.2753,12.364,12.1856,12.2213,767049.74751027,0
+MFA.US,D,20151118,000000,12.2039,12.364,12.1856,12.364,778227.42214021,0
+MFA.US,D,20151119,000000,12.3823,12.4536,12.3109,12.3109,763417.13990192,0
+MFA.US,D,20151120,000000,12.3466,12.3997,12.2753,12.3283,808183.59014847,0
+MFA.US,D,20151123,000000,12.3283,12.418,12.2927,12.3997,963660.94485933,0
+MFA.US,D,20151124,000000,12.3466,12.471,12.3283,12.418,507231.39641025,0
+MFA.US,D,20151125,000000,12.3823,12.3997,12.2387,12.3466,937114.37755238,0
+MFA.US,D,20151127,000000,12.2927,12.5077,12.2927,12.5077,371984.26631568,0
+MFA.US,D,20151130,000000,12.525,12.579,12.4536,12.4893,1288646.5055159,0
+MFA.US,D,20151201,000000,12.525,12.6147,12.418,12.4536,1041983.3755891,0
+MFA.US,D,20151202,000000,12.4354,12.4354,12.2213,12.2213,1257364.3209476,0
+MFA.US,D,20151203,000000,12.1856,12.3109,12.1674,12.2927,1833672.1068142,0
+MFA.US,D,20151204,000000,12.3109,12.418,12.257,12.3283,1637939.81904,0
+MFA.US,D,20151207,000000,12.3283,12.3283,12.1674,12.1674,1072698.2043498,0
+MFA.US,D,20151208,000000,12.1326,12.257,12.042,12.15,2391310.7164138,0
+MFA.US,D,20151209,000000,12.0777,12.257,12.0777,12.1674,2099511.6444044,0
+MFA.US,D,20151210,000000,12.1674,12.257,12.15,12.2213,812094.95639061,0
+MFA.US,D,20151211,000000,12.15,12.2039,11.9167,11.9881,1942244.7685816,0
+MFA.US,D,20151214,000000,11.9706,12.0237,11.5417,11.5947,1920614.1917695,0
+MFA.US,D,20151215,000000,11.559,11.8279,11.0403,11.667,3190427.5453515,0
+MFA.US,D,20151216,000000,11.7017,12.0777,11.667,12.042,2270860.7505042,0
+MFA.US,D,20151217,000000,12.0777,12.2753,12.0604,12.2753,1478102.8979306,0
+MFA.US,D,20151218,000000,12.2753,12.3283,12.1856,12.2213,2728128.7611969,0
+MFA.US,D,20151221,000000,12.3109,12.3283,12.1674,12.2753,1025137.6087385,0
+MFA.US,D,20151222,000000,12.2927,12.579,12.2753,12.5077,914874.90443046,0
+MFA.US,D,20151223,000000,12.5077,12.5808,12.4518,12.5077,1068606.4648739,0
+MFA.US,D,20151224,000000,12.4893,12.525,12.4518,12.4893,380567.84589459,0
+MFA.US,D,20151228,000000,12.4518,12.525,12.342,12.4893,617530.17536499,0
+MFA.US,D,20151229,000000,12.4893,12.525,12.3146,12.342,812571.57899586,0
+MFA.US,D,20151230,000000,12.3238,12.3595,12.2314,12.2314,644531.50185493,0
+MFA.US,D,20151231,000000,12.2122,12.342,12.1573,12.1573,1035622.2128828,0
+MFA.US,D,20160104,000000,12.1024,12.4344,12.0841,12.4344,1089786.6551874,0
+MFA.US,D,20160105,000000,12.4344,12.7464,12.3146,12.6175,1040640.9614624,0
+MFA.US,D,20160106,000000,12.525,12.8022,12.525,12.7281,1331296.5764877,0
+MFA.US,D,20160107,000000,12.6175,12.6549,12.2863,12.3055,2839914.2528652,0
+MFA.US,D,20160108,000000,12.3055,12.342,12.1207,12.1207,1430684.414564,0
+MFA.US,D,20160111,000000,12.1573,12.3055,12.1207,12.2679,920626.07765571,0
+MFA.US,D,20160112,000000,12.3238,12.3238,11.9908,12.0841,1718419.0763756,0
+MFA.US,D,20160113,000000,12.0658,12.139,11.6971,11.8444,1303749.7576124,0
+MFA.US,D,20160114,000000,11.8261,11.8628,11.559,11.7703,1273454.7065591,0
+MFA.US,D,20160115,000000,11.5681,11.6048,11.163,11.4017,1306970.2397111,0
+MFA.US,D,20160119,000000,11.3834,11.4017,11.034,11.1446,1821688.765074,0
+MFA.US,D,20160120,000000,11.0889,11.0889,10.335,10.647,3160693.2910791,0
+MFA.US,D,20160121,000000,10.7385,10.9973,10.6653,10.7019,1688216.9448669,0
+MFA.US,D,20160122,000000,10.7934,11.0889,10.7934,11.0522,1899487.5668406,0
+MFA.US,D,20160125,000000,11.0522,11.0522,10.6278,10.6653,1691552.2099325,0
+MFA.US,D,20160126,000000,10.9232,11.0696,10.7934,10.9973,3554819.7382877,0
+MFA.US,D,20160127,000000,10.9973,11.1071,10.8309,10.9425,1981633.9101235,0
+MFA.US,D,20160128,000000,10.9973,11.2279,10.9608,11.163,2085175.7984291,0
+MFA.US,D,20160129,000000,11.2553,11.7155,11.1995,11.6971,3163571.6106195,0
+MFA.US,D,20160201,000000,11.6789,11.9177,11.6422,11.8993,5072353.3182625,0
+MFA.US,D,20160202,000000,11.881,11.9177,11.6789,11.752,1532430.2227311,0
+MFA.US,D,20160203,000000,11.8079,11.9359,11.6971,11.9177,1379696.7275137,0
+MFA.US,D,20160204,000000,11.8628,12.1024,11.8628,11.881,1134583.7142251,0
+MFA.US,D,20160205,000000,11.8628,11.9542,11.7338,11.8079,988172.02755397,0
+MFA.US,D,20160208,000000,11.7338,11.8079,11.6597,11.7338,1239062.4501745,0
+MFA.US,D,20160209,000000,11.6422,11.7338,11.5316,11.6789,1631482.4572757,0
+MFA.US,D,20160210,000000,11.7155,11.7795,11.6323,11.6597,1398662.1531523,0
+MFA.US,D,20160211,000000,11.5132,11.559,11.4017,11.42,2024207.4591175,0
+MFA.US,D,20160212,000000,11.3651,11.8261,11.3651,11.7703,1139149.889964,0
+MFA.US,D,20160216,000000,11.8628,12.0475,11.7887,11.9908,975718.62223521,0
+MFA.US,D,20160217,000000,12.0658,12.3238,12.0658,12.1573,1206703.49206,0
+MFA.US,D,20160218,000000,12.2863,12.2863,11.9359,12.0475,935331.41546715,0
+MFA.US,D,20160219,000000,11.881,12.1207,11.8079,12.0658,1055493.8773741,0
+MFA.US,D,20160222,000000,12.1024,12.342,12.1024,12.3055,1392258.3567727,0
+MFA.US,D,20160223,000000,12.3055,12.3787,12.2314,12.2863,771472.71783328,0
+MFA.US,D,20160224,000000,12.2122,12.4153,12.0658,12.3595,1037443.435957,0
+MFA.US,D,20160225,000000,12.3969,12.525,12.3595,12.4702,1569626.4630204,0
+MFA.US,D,20160226,000000,12.5077,12.7281,12.5077,12.5626,1695381.5883411,0
+MFA.US,D,20160229,000000,12.5626,12.6732,12.4518,12.5442,1287485.5577939,0
+MFA.US,D,20160301,000000,12.6357,12.6549,12.4702,12.5442,898088.16881995,0
+MFA.US,D,20160302,000000,12.5442,12.5442,12.3969,12.5077,1299625.2230032,0
+MFA.US,D,20160303,000000,12.5442,12.6458,12.5077,12.5626,2216772.8301775,0
+MFA.US,D,20160304,000000,12.6,12.7839,12.5442,12.6732,1503659.0522092,0
+MFA.US,D,20160307,000000,12.6549,12.8013,12.6549,12.7107,1629129.9530407,0
+MFA.US,D,20160308,000000,12.7281,12.7464,12.525,12.5442,1261225.4013185,0
+MFA.US,D,20160309,000000,12.5626,12.6522,12.4153,12.525,1494128.7864465,0
+MFA.US,D,20160310,000000,12.5808,12.6357,12.3494,12.5442,914197.13834043,0
+MFA.US,D,20160311,000000,12.6357,12.7107,12.5808,12.6357,889421.50823646,0
+MFA.US,D,20160314,000000,12.6357,12.7464,12.4702,12.6549,963866.46102857,0
+MFA.US,D,20160315,000000,12.6549,12.6549,12.4153,12.4893,808752.0391272,0
+MFA.US,D,20160316,000000,12.4893,12.6175,12.3787,12.5442,902553.77281637,0
+MFA.US,D,20160317,000000,12.5626,12.7464,12.5168,12.6916,796614.56026008,0
+MFA.US,D,20160318,000000,12.7281,12.7656,12.6175,12.6549,1331537.0741326,0
+MFA.US,D,20160321,000000,12.6549,12.7656,12.6549,12.7281,841516.56372463,0
+MFA.US,D,20160322,000000,12.7281,12.8571,12.6732,12.7839,1210674.9827133,0
+MFA.US,D,20160323,000000,12.7839,12.8973,12.4994,12.4994,2042950.9710202,0
+MFA.US,D,20160324,000000,12.4802,12.6129,12.4043,12.6129,779059.32535716,0
+MFA.US,D,20160328,000000,12.6129,12.6696,12.4802,12.5369,640236.43255214,0
+MFA.US,D,20160329,000000,12.5561,12.7455,12.4601,12.7272,663354.81524887,0
+MFA.US,D,20160330,000000,12.7839,12.8973,12.708,12.7839,736648.65885904,0
+MFA.US,D,20160331,000000,12.7647,12.9925,12.7455,12.9925,739266.80367456,0
+MFA.US,D,20160401,000000,12.9348,13.0117,12.8397,12.9733,742540.85115786,0
+MFA.US,D,20160404,000000,12.9925,13.0016,12.8781,12.954,813241.6928881,0
+MFA.US,D,20160405,000000,12.9348,12.954,12.8397,12.9348,857931.62115673,0
+MFA.US,D,20160406,000000,12.9166,12.9925,12.869,12.9348,546901.48292821,0
+MFA.US,D,20160407,000000,12.8973,12.9733,12.8589,12.9348,966267.06479261,0
+MFA.US,D,20160408,000000,12.9925,13.0492,12.9348,13.0117,602131.76706793,0
+MFA.US,D,20160411,000000,12.954,13.1251,12.954,13.0867,965079.88096394,0
+MFA.US,D,20160412,000000,13.0684,13.1068,12.9348,12.9925,860228.37366505,0
+MFA.US,D,20160413,000000,12.9925,13.0309,12.9348,12.9733,844656.15116103,0
+MFA.US,D,20160414,000000,12.9733,13.0492,12.8397,12.8397,1145673.935166,0
+MFA.US,D,20160415,000000,12.8397,12.954,12.8397,12.8589,650194.12822003,0
+MFA.US,D,20160418,000000,12.8589,12.8873,12.7647,12.7839,777303.69254977,0
+MFA.US,D,20160419,000000,12.8397,12.9733,12.7839,12.8781,796659.38027571,0
+MFA.US,D,20160420,000000,12.8973,13.0309,12.8589,12.9733,537492.55915901,0
+MFA.US,D,20160421,000000,12.9348,12.9449,12.708,12.7272,740907.6535151,0
+MFA.US,D,20160422,000000,12.7455,12.8032,12.708,12.7647,488987.46370617,0
+MFA.US,D,20160425,000000,12.7647,12.9166,12.7272,12.9166,398910.16399883,0
+MFA.US,D,20160426,000000,12.9348,12.9824,12.8397,12.8781,520458.76687698,0
+MFA.US,D,20160427,000000,12.8589,13.0867,12.8397,13.0867,3143878.1330197,0
+MFA.US,D,20160428,000000,13.0867,13.1068,12.9558,13.0684,589299.03137298,0
+MFA.US,D,20160429,000000,13.0684,13.1434,12.8973,13.1068,1036812.6762248,0
+MFA.US,D,20160502,000000,13.1251,13.1819,13.0117,13.1068,891422.01137316,0
+MFA.US,D,20160503,000000,13.0684,13.0867,12.8397,12.8781,782203.28547802,0
+MFA.US,D,20160504,000000,12.954,13.1068,12.6879,13.0492,1491368.5293863,0
+MFA.US,D,20160505,000000,13.0309,13.2394,12.9925,13.201,946234.70414775,0
+MFA.US,D,20160506,000000,13.2202,13.4288,13.2038,13.4288,834765.13893103,0
+MFA.US,D,20160509,000000,13.4288,13.6182,13.4288,13.5807,978359.72364411,0
+MFA.US,D,20160510,000000,13.5807,13.5999,13.4288,13.5038,2209767.7896857,0
+MFA.US,D,20160511,000000,13.4288,13.6273,13.4105,13.5624,1306722.0898685,0
+MFA.US,D,20160512,000000,13.5624,13.6182,13.4673,13.5038,1768457.8908999,0
+MFA.US,D,20160513,000000,13.5038,13.523,13.3712,13.4105,1089659.8473383,0
+MFA.US,D,20160516,000000,13.4105,13.5624,13.4105,13.4846,810765.66031726,0
+MFA.US,D,20160517,000000,13.4481,13.5129,13.277,13.3712,1151301.5800555,0
+MFA.US,D,20160518,000000,13.3712,13.4105,13.0867,13.2202,1132953.7960957,0
+MFA.US,D,20160519,000000,13.1068,13.2394,13.0537,13.2202,546544.01597426,0
+MFA.US,D,20160520,000000,13.2587,13.3337,13.2202,13.2961,630729.12338279,0
+MFA.US,D,20160523,000000,13.3337,13.3914,13.277,13.352,451610.85018319,0
+MFA.US,D,20160524,000000,13.352,13.4481,13.352,13.3914,474814.50022673,0
+MFA.US,D,20160525,000000,13.4288,13.5038,13.352,13.5038,585216.0372661,0
+MFA.US,D,20160526,000000,13.4846,13.6556,13.4673,13.6556,462630.01500176,0
+MFA.US,D,20160527,000000,13.6556,13.6941,13.5999,13.6365,559056.45253313,0
+MFA.US,D,20160531,000000,13.5999,13.7133,13.5422,13.6758,873512.58902965,0
+MFA.US,D,20160601,000000,13.6556,13.7509,13.6365,13.7509,711049.87090701,0
+MFA.US,D,20160602,000000,13.7133,13.7892,13.6556,13.7317,958390.76692379,0
+MFA.US,D,20160603,000000,13.8076,13.846,13.7133,13.77,787605.73711823,0
+MFA.US,D,20160606,000000,13.8076,13.8368,13.7133,13.7317,522328.08948012,0
+MFA.US,D,20160607,000000,13.7317,13.77,13.6758,13.6941,566579.65613247,0
+MFA.US,D,20160608,000000,13.6941,13.846,13.6941,13.8258,472353.77205147,0
+MFA.US,D,20160609,000000,13.8258,13.9786,13.7892,13.9402,544483.38842635,0
+MFA.US,D,20160610,000000,13.9027,13.9969,13.8643,13.9402,512985.84914883,0
+MFA.US,D,20160613,000000,13.9594,13.9685,13.8643,13.8643,582701.74370631,0
+MFA.US,D,20160614,000000,13.846,13.9219,13.7892,13.8076,984365.60573867,0
+MFA.US,D,20160615,000000,13.7133,13.8076,13.6365,13.6941,1397229.0058232,0
+MFA.US,D,20160616,000000,13.6556,13.7509,13.5999,13.7509,727386.22001899,0
+MFA.US,D,20160617,000000,13.8258,13.8643,13.7317,13.7892,1258762.4868011,0
+MFA.US,D,20160620,000000,13.8076,13.8843,13.7317,13.77,966381.84775948,0
+MFA.US,D,20160621,000000,13.7892,13.8076,13.6365,13.6365,865100.63731548,0
+MFA.US,D,20160622,000000,13.6941,13.6941,13.5038,13.6182,1437183.3168305,0
+MFA.US,D,20160623,000000,13.7133,13.7133,13.5624,13.6182,1073400.0202042,0
+MFA.US,D,20160624,000000,13.4033,13.813,13.3254,13.6374,3103461.4106315,0
+MFA.US,D,20160627,000000,13.5797,13.6374,13.3254,13.4425,1266761.2198345,0
+MFA.US,D,20160628,000000,13.5203,13.91,13.502,13.91,1687467.0294834,0
+MFA.US,D,20160629,000000,13.9887,14.0472,13.8332,14.0472,1294977.059431,0
+MFA.US,D,20160630,000000,14.0472,14.2027,13.9695,14.1835,1100661.521419,0
+MFA.US,D,20160701,000000,14.1835,14.2814,14.1259,14.1835,758703.38606287,0
+MFA.US,D,20160705,000000,14.2238,14.242,14.0865,14.1835,1081128.7399728,0
+MFA.US,D,20160706,000000,14.1643,14.4369,14.0664,14.4369,1369382.658063,0
+MFA.US,D,20160707,000000,14.3994,14.4186,14.1643,14.242,754235.59572423,0
+MFA.US,D,20160708,000000,14.242,14.3015,14.1835,14.242,693020.19974108,0
+MFA.US,D,20160711,000000,14.242,14.3793,14.1643,14.3793,769909.48314175,0
+MFA.US,D,20160712,000000,14.3601,14.4369,14.3015,14.3601,1017712.7905393,0
+MFA.US,D,20160713,000000,14.3399,14.3793,14.2622,14.3601,559269.62090016,0
+MFA.US,D,20160714,000000,14.3601,14.4186,14.2814,14.3207,734198.86239491,0
+MFA.US,D,20160715,000000,14.3207,14.3793,14.2027,14.2238,811834.78166572,0
+MFA.US,D,20160718,000000,14.2622,14.3994,14.242,14.3793,432841.10217379,0
+MFA.US,D,20160719,000000,14.3793,14.5942,14.3207,14.5741,612934.48400613,0
+MFA.US,D,20160720,000000,14.5942,14.6327,14.5155,14.5741,592117.22650217,0
+MFA.US,D,20160721,000000,14.5942,14.6327,14.5558,14.6126,621183.55322448,0
+MFA.US,D,20160722,000000,14.5942,14.7104,14.5942,14.6126,761955.5701239,0
+MFA.US,D,20160725,000000,14.6528,14.7104,14.6126,14.6327,669982.7117067,0
+MFA.US,D,20160726,000000,14.6327,14.6912,14.5741,14.5942,899559.57713799,0
+MFA.US,D,20160727,000000,14.6327,14.6912,14.4369,14.5741,725008.57284831,0
+MFA.US,D,20160728,000000,14.5942,14.7205,14.5558,14.6912,1020452.2773484,0
+MFA.US,D,20160729,000000,14.672,14.7698,14.6126,14.672,889600.78829898,0
+MFA.US,D,20160801,000000,14.6912,14.8284,14.6528,14.8092,894255.51089794,0
+MFA.US,D,20160802,000000,14.8284,14.8284,14.5558,14.6126,583459.31128758,0
+MFA.US,D,20160803,000000,14.672,15.0334,14.5741,15.0041,1503780.3942027,0
+MFA.US,D,20160804,000000,15.0041,15.101,14.9062,15.0818,754290.25427988,0
+MFA.US,D,20160805,000000,15.1202,15.3352,15.0425,15.2767,857241.83018446,0
+MFA.US,D,20160808,000000,15.316,15.316,15.1202,15.1596,917800.23032872,0
+MFA.US,D,20160809,000000,15.2181,15.3352,15.1596,15.316,1135414.5242709,0
+MFA.US,D,20160810,000000,15.2767,15.3059,15.1596,15.198,880004.93226949,0
+MFA.US,D,20160811,000000,15.2383,15.2383,15.0818,15.1394,830417.59741482,0
+MFA.US,D,20160812,000000,15.1202,15.2383,15.101,15.1394,552298.46871285,0
+MFA.US,D,20160815,000000,15.1394,15.2181,15.1394,15.1596,662756.85065009,0
+MFA.US,D,20160816,000000,15.1202,15.1394,14.9062,14.984,2121418.7935079,0
+MFA.US,D,20160817,000000,15.0041,15.0233,14.7305,14.9062,1574706.4291823,0
+MFA.US,D,20160818,000000,14.9446,15.101,14.9062,14.984,718831.06288901,0
+MFA.US,D,20160819,000000,15.0041,15.0818,14.9254,15.0818,457284.40825941,0
+MFA.US,D,20160822,000000,15.0818,15.1166,15.0041,15.0425,352648.25566977,0
+MFA.US,D,20160823,000000,15.101,15.316,15.0425,15.316,900617.76677533,0
+MFA.US,D,20160824,000000,15.2958,15.3059,15.1202,15.1394,441741.70137545,0
+MFA.US,D,20160825,000000,15.1202,15.198,15.0626,15.0818,543445.96904015,0
+MFA.US,D,20160826,000000,15.1788,15.1788,14.8467,14.8669,904065.62846558,0
+MFA.US,D,20160829,000000,14.8861,15.0233,14.8861,14.9254,480432.3065762,0
+MFA.US,D,20160830,000000,14.9648,14.9648,14.8467,14.9062,573407.60290398,0
+MFA.US,D,20160831,000000,14.9062,15.0626,14.8302,15.0626,1106646.6332625,0
+MFA.US,D,20160901,000000,15.0626,15.0626,14.8861,15.0233,728905.72786599,0
+MFA.US,D,20160902,000000,15.0626,15.2383,15.0334,15.198,650736.34109206,0
+MFA.US,D,20160906,000000,15.0818,15.198,15.0233,15.1788,977272.01838671,0
+MFA.US,D,20160907,000000,15.1596,15.2958,15.0818,15.2958,897831.27360841,0
+MFA.US,D,20160908,000000,15.2958,15.2958,15.198,15.2181,595040.36605821,0
+MFA.US,D,20160909,000000,15.198,15.2181,14.6912,14.7104,870790.59295841,0
+MFA.US,D,20160912,000000,14.6327,14.8284,14.4963,14.7305,2603503.9748069,0
+MFA.US,D,20160913,000000,14.7305,14.7305,14.5741,14.5741,745439.94094941,0
+MFA.US,D,20160914,000000,14.5741,14.7205,14.5155,14.5741,666978.67748831,0
+MFA.US,D,20160915,000000,14.5741,14.7698,14.4963,14.7498,643096.16818363,0
+MFA.US,D,20160916,000000,14.672,14.6912,14.4771,14.5357,1668982.5991345,0
+MFA.US,D,20160919,000000,14.5942,14.7698,14.5942,14.7305,690082.84896058,0
+MFA.US,D,20160920,000000,14.7698,14.7891,14.6912,14.6912,722944.66578706,0
+MFA.US,D,20160921,000000,14.7698,14.8669,14.6327,14.8284,843318.10971877,0
+MFA.US,D,20160922,000000,14.9446,15.1394,14.8669,15.1202,1011354.9073464,0
+MFA.US,D,20160923,000000,15.101,15.1394,14.9648,14.984,1003500.4728998,0
+MFA.US,D,20160926,000000,14.984,15.2034,14.9436,15.0443,1189730.9173603,0
+MFA.US,D,20160927,000000,15.0837,15.2034,15.0645,15.0645,746609.63404026,0
+MFA.US,D,20160928,000000,15.1239,15.1449,14.9436,15.0837,853226.61268659,0
+MFA.US,D,20160929,000000,15.1037,15.1083,14.8239,14.9436,1259820.6764384,0
+MFA.US,D,20160930,000000,15.0041,15.0946,14.9244,14.984,951316.85665187,0
+MFA.US,D,20161003,000000,15.0041,15.0242,14.7232,14.7232,760317.9997967,0
+MFA.US,D,20161004,000000,14.7031,14.7644,14.3225,14.3225,1297222.4328969,0
+MFA.US,D,20161005,000000,14.3435,14.3829,14.2228,14.2228,902876.25829469,0
+MFA.US,D,20161006,000000,14.1625,14.3024,14.1021,14.1625,907788.9692763,0
+MFA.US,D,20161007,000000,14.1826,14.2832,14.0819,14.1826,1030956.5585727,0
+MFA.US,D,20161010,000000,14.2027,14.5229,14.2027,14.4031,1016085.0587521,0
+MFA.US,D,20161011,000000,14.3829,14.5028,14.3225,14.4826,1240891.3254464,0
+MFA.US,D,20161012,000000,14.4826,14.6327,14.4031,14.5229,788778.70972243,0
+MFA.US,D,20161013,000000,14.5229,14.6839,14.4634,14.6235,752373.92531887,0
+MFA.US,D,20161014,000000,14.6427,14.6427,14.4232,14.4433,771849.86186724,0
+MFA.US,D,20161017,000000,14.4826,14.5028,14.3637,14.3829,465151.96075935,0
+MFA.US,D,20161018,000000,14.4232,14.6235,14.3637,14.6034,715743.94766604,0
+MFA.US,D,20161019,000000,14.6235,14.6738,14.5028,14.5833,715176.59185842,0
+MFA.US,D,20161020,000000,14.6235,14.6235,14.4634,14.5631,357265.81045089,0
+MFA.US,D,20161021,000000,14.543,14.6638,14.4826,14.6034,610637.73149782,0
+MFA.US,D,20161024,000000,14.6427,14.7644,14.5833,14.7644,592941.47752134,0
+MFA.US,D,20161025,000000,14.7644,14.9436,14.7534,14.9436,463489.24749654,0
+MFA.US,D,20161026,000000,14.9436,14.9638,14.8239,14.8632,637210.53491149,0
+MFA.US,D,20161027,000000,14.8632,14.8632,14.6427,14.6839,597539.35522241,0
+MFA.US,D,20161028,000000,14.6427,14.7827,14.5229,14.6235,473540.95588014,0
+MFA.US,D,20161031,000000,14.6034,14.7232,14.543,14.6427,853228.79902882,0
+MFA.US,D,20161101,000000,14.6638,14.7534,14.4433,14.4634,813768.60136454,0
+MFA.US,D,20161102,000000,14.5028,14.5631,14.3637,14.4031,644780.74486868,0
+MFA.US,D,20161103,000000,14.4634,14.7333,14.4433,14.6427,909699.83238174,0
+MFA.US,D,20161104,000000,14.7031,14.8732,14.6638,14.7827,891194.63178168,0
+MFA.US,D,20161107,000000,14.9044,14.984,14.7827,14.8239,748592.64643917,0
+MFA.US,D,20161108,000000,14.8439,14.984,14.7845,14.9044,800473.45428881,0
+MFA.US,D,20161109,000000,14.5631,14.9638,14.4634,14.7644,1174428.7081211,0
+MFA.US,D,20161110,000000,14.7442,14.8239,14.543,14.543,1105315.1508469,0
+MFA.US,D,20161111,000000,14.5028,14.7936,14.5028,14.6839,744110.64487606,0
+MFA.US,D,20161114,000000,14.7031,14.8028,14.6528,14.7644,1061229.7462037,0
+MFA.US,D,20161115,000000,14.7644,14.9436,14.6427,14.9044,1380493.6492551,0
+MFA.US,D,20161116,000000,14.8833,15.0837,14.7031,14.7232,1492284.6067789,0
+MFA.US,D,20161117,000000,14.6638,15.0645,14.6638,14.984,1539448.3812762,0
+MFA.US,D,20161118,000000,14.9638,15.3443,14.9638,15.3041,1625328.997081,0
+MFA.US,D,20161121,000000,15.4047,15.6444,15.3645,15.5639,1640220.1739815,0
+MFA.US,D,20161122,000000,15.6444,15.745,15.5447,15.6444,1743166.2840306,0
+MFA.US,D,20161123,000000,15.6252,15.6846,15.4642,15.5044,803076.29470875,0
+MFA.US,D,20161125,000000,15.5255,15.6646,15.5044,15.6051,595004.29141147,0
+MFA.US,D,20161128,000000,15.6051,15.7551,15.6051,15.7057,716868.82074127,0
+MFA.US,D,20161129,000000,15.7249,15.9454,15.6646,15.7249,1284906.7671384,0
+MFA.US,D,20161130,000000,15.6646,15.7249,15.5639,15.6646,1313320.4707063,0
+MFA.US,D,20161201,000000,15.6444,15.7048,15.3243,15.3443,1216278.5778384,0
+MFA.US,D,20161202,000000,15.3645,15.5255,15.2446,15.3243,1327954.7523953,0
+MFA.US,D,20161205,000000,15.2849,15.5447,15.2849,15.4843,1176646.7523094,0
+MFA.US,D,20161206,000000,15.5639,15.5639,15.3645,15.3645,4490827.8266737,0
+MFA.US,D,20161207,000000,15.4248,15.6846,15.3745,15.5849,2407886.4699995,0
+MFA.US,D,20161208,000000,15.6444,15.885,15.5639,15.8255,2401950.5508562,0
+MFA.US,D,20161209,000000,15.8457,16.1155,15.8054,16.0451,1784168.9461352,0
+MFA.US,D,20161212,000000,16.0259,16.0963,15.7249,15.7853,1075653.0458681,0
+MFA.US,D,20161213,000000,15.7853,15.8255,15.4843,15.5255,1335094.2529341,0
+MFA.US,D,20161214,000000,15.5255,15.6051,15.2849,15.3443,1119213.728377,0
+MFA.US,D,20161215,000000,15.3041,15.3443,15.0837,15.1449,1112895.1993441,0
+MFA.US,D,20161216,000000,15.2446,15.5639,15.1943,15.444,1642023.9063179,0
+MFA.US,D,20161219,000000,15.5044,15.8054,15.5044,15.7853,1020012.822561,0
+MFA.US,D,20161220,000000,15.745,15.8255,15.6252,15.7249,849623.52069829,0
+MFA.US,D,20161221,000000,15.7249,15.9454,15.6646,15.8457,1344771.0036259,0
+MFA.US,D,20161222,000000,15.8658,15.9051,15.7057,15.885,1325331.1417243,0
+MFA.US,D,20161223,000000,15.8438,15.906,15.659,15.7002,972837.02318147,0
+MFA.US,D,20161227,000000,15.7002,15.7624,15.5978,15.6188,653257.19367852,0
+MFA.US,D,20161228,000000,15.6188,15.7313,15.5356,15.6188,887425.37778421,0
+MFA.US,D,20161229,000000,15.5978,15.7724,15.5667,15.7413,744043.96143816,0
+MFA.US,D,20161230,000000,15.7624,15.7935,15.6188,15.6801,535576.230198,0
+MFA.US,D,20170103,000000,15.7213,15.9682,15.6801,15.9472,756250.3100854,0
+MFA.US,D,20170104,000000,16.0085,16.2344,15.9884,16.2344,1237640.2345565,0
+MFA.US,D,20170105,000000,16.2344,16.2966,16.1319,16.2966,1165228.5800346,0
+MFA.US,D,20170106,000000,16.2765,16.3479,16.1987,16.3168,924798.71179385,0
+MFA.US,D,20170109,000000,16.3168,16.3168,15.9774,16.0295,1305485.7133398,0
+MFA.US,D,20170110,000000,16.0707,16.1932,15.927,16.0497,2221107.2536404,0
+MFA.US,D,20170111,000000,16.0497,16.2344,15.9884,16.0295,1864942.2665002,0
+MFA.US,D,20170112,000000,16.0085,16.0497,15.885,15.9472,2011316.7853535,0
+MFA.US,D,20170113,000000,15.9884,16.1731,15.885,16.0908,1014272.5810468,0
+MFA.US,D,20170117,000000,16.1521,16.2344,16.0194,16.0707,644849.6146488,0
+MFA.US,D,20170118,000000,16.0707,16.1932,15.9984,16.1319,671662.91570732,0
+MFA.US,D,20170119,000000,16.1521,16.1932,15.9884,16.0908,650730.87523649,0
+MFA.US,D,20170120,000000,16.0908,16.1932,16.0295,16.1932,456016.32976839,0
+MFA.US,D,20170123,000000,16.2344,16.3277,16.1521,16.3168,578857.06090205,0
+MFA.US,D,20170124,000000,16.3378,16.3378,16.1731,16.2344,727147.90871637,0
+MFA.US,D,20170125,000000,16.2765,16.2765,16.1521,16.2344,672615.0677467,0
+MFA.US,D,20170126,000000,16.2765,16.2865,16.1731,16.2143,927302.07364251,0
+MFA.US,D,20170127,000000,16.2554,16.2554,16.0707,16.1731,478717.12109998,0
+MFA.US,D,20170130,000000,16.1319,16.1841,16.0295,16.1521,669283.08219442,0
+MFA.US,D,20170131,000000,16.0908,16.2655,15.7514,16.2143,2222140.3003421,0
+MFA.US,D,20170201,000000,16.2344,16.3981,16.1521,16.2143,1616111.3782565,0
+MFA.US,D,20170202,000000,16.2344,16.3579,16.1932,16.3378,837170.11537953,0
+MFA.US,D,20170203,000000,16.3981,16.5015,16.3378,16.4201,945456.36631533,0
+MFA.US,D,20170206,000000,16.4201,16.6049,16.3981,16.5427,756252.49642763,0
+MFA.US,D,20170207,000000,16.4814,16.5838,16.4403,16.5217,872887.29515305,0
+MFA.US,D,20170208,000000,16.3781,16.5427,16.3378,16.5015,1227788.5764866,0
+MFA.US,D,20170209,000000,16.5217,16.626,16.4403,16.4603,2389142.9580968,0
+MFA.US,D,20170210,000000,16.5217,16.6049,16.4814,16.5628,823416.92960747,0
+MFA.US,D,20170213,000000,16.626,16.6452,16.4814,16.5015,898973.63742145,0
+MFA.US,D,20170214,000000,16.5628,16.5628,16.3579,16.4814,712454.59578716,0
+MFA.US,D,20170215,000000,16.4403,16.5217,16.282,16.5217,1187798.1908326,0
+MFA.US,D,20170216,000000,16.3579,16.7275,16.3579,16.5217,1167012.6352908,0
+MFA.US,D,20170217,000000,16.5217,16.5427,16.3378,16.3981,871567.83761971,0
+MFA.US,D,20170221,000000,16.4814,16.5015,16.3378,16.4814,785795.44575519,0
+MFA.US,D,20170222,000000,16.4201,16.5427,16.3981,16.4403,769110.37505818,0
+MFA.US,D,20170223,000000,16.5015,16.5628,16.4603,16.5217,905250.62595202,0
+MFA.US,D,20170224,000000,16.5217,16.6049,16.4201,16.5217,629488.37416959,0
+MFA.US,D,20170227,000000,16.4814,16.5838,16.4814,16.5015,854629.15122451,0
+MFA.US,D,20170228,000000,16.4814,16.5628,16.4403,16.4814,1415980.1699237,0
+MFA.US,D,20170301,000000,16.5015,16.7074,16.4603,16.5628,1126150.9922598,0
+MFA.US,D,20170302,000000,16.5838,16.626,16.5015,16.5838,638649.14809613,0
+MFA.US,D,20170303,000000,16.5628,16.6452,16.5015,16.6452,498007.21855914,0
+MFA.US,D,20170306,000000,16.6049,16.626,16.5427,16.6049,649133.75224047,0
+MFA.US,D,20170307,000000,16.5015,16.6662,16.5015,16.5628,470161.96397001,0
+MFA.US,D,20170308,000000,16.5628,16.5838,16.2344,16.2344,1118484.5832446,0
+MFA.US,D,20170309,000000,16.2344,16.3981,16.1731,16.2344,863113.25223213,0
+MFA.US,D,20170310,000000,16.2765,16.4403,16.2765,16.4201,701321.74117284,0
+MFA.US,D,20170313,000000,16.4603,16.5217,16.2966,16.3378,641731.89063466,0
+MFA.US,D,20170314,000000,16.3378,16.3781,16.2143,16.2344,858799.59902042,0
+MFA.US,D,20170315,000000,16.2765,16.5427,16.2554,16.4603,1024686.1290688,0
+MFA.US,D,20170316,000000,16.5217,16.5427,16.3579,16.4603,644440.76865256,0
+MFA.US,D,20170317,000000,16.4603,16.6662,16.4603,16.626,1299220.7496915,0
+MFA.US,D,20170320,000000,16.6872,16.7183,16.5729,16.6049,699745.38842797,0
+MFA.US,D,20170321,000000,16.6049,16.6872,16.4814,16.5838,1034078.6552713,0
+MFA.US,D,20170322,000000,16.6049,16.7074,16.5628,16.6872,689406.17604166,0
+MFA.US,D,20170323,000000,16.7074,16.8107,16.6662,16.7476,944941.48272113,0
+MFA.US,D,20170324,000000,16.7275,16.7695,16.5628,16.5838,1083319.4548832,0
+MFA.US,D,20170327,000000,16.647,16.7522,16.4997,16.711,1134705.0562187,0
+MFA.US,D,20170328,000000,16.711,16.8363,16.711,16.7741,998987.86254552,0
+MFA.US,D,20170329,000000,16.8162,16.9946,16.7952,16.9836,914088.91440025,0
+MFA.US,D,20170330,000000,16.9635,17.0467,16.9215,16.9635,612720.22246799,0
+MFA.US,D,20170331,000000,17.0055,17.0897,16.9415,17.0266,843775.05524399,0
+MFA.US,D,20170403,000000,17.0266,17.1108,16.9635,17.0897,940086.7098085,0
+MFA.US,D,20170404,000000,17.0687,17.2168,17.0266,17.1528,924213.86524842,0
+MFA.US,D,20170405,000000,17.1739,17.2168,16.9635,16.9635,895291.83711302,0
+MFA.US,D,20170406,000000,16.9836,17.1318,16.9003,17.1318,509488.79475849,0
+MFA.US,D,20170407,000000,17.1528,17.1528,16.9836,17.0266,598353.76770157,0
+MFA.US,D,20170410,000000,17.0266,17.1108,16.9836,17.0266,1002676.2218806,0
+MFA.US,D,20170411,000000,17.0266,17.237,16.9836,17.1318,732990.9083151,0
+MFA.US,D,20170412,000000,17.1528,17.1739,17.0467,17.0897,488009.07556008,0
+MFA.US,D,20170413,000000,17.1108,17.2168,17.0687,17.1528,606734.01745347,0
+MFA.US,D,20170417,000000,17.1318,17.2791,17.1318,17.2791,644037.38851187,0
+MFA.US,D,20170418,000000,17.2791,17.3111,17.0897,17.237,602889.33464921,0
+MFA.US,D,20170419,000000,17.258,17.2791,17.0687,17.1318,637904.69856821,0
+MFA.US,D,20170420,000000,17.1739,17.258,17.0055,17.1318,587413.31120313,0
+MFA.US,D,20170421,000000,17.1958,17.2691,17.1318,17.2168,666587.32222988,0
+MFA.US,D,20170424,000000,17.258,17.4062,17.1318,17.3212,823327.28957621,0
+MFA.US,D,20170425,000000,17.3642,17.5115,17.3212,17.4904,949035.40853913,0
+MFA.US,D,20170426,000000,17.4904,17.7639,17.4584,17.7639,1056284.2400887,0
+MFA.US,D,20170427,000000,17.7639,17.9533,17.7118,17.9112,1174914.0760953,0
+MFA.US,D,20170428,000000,17.8691,17.9332,17.4273,17.5115,1426235.2081343,0
+MFA.US,D,20170501,000000,17.5745,17.7218,17.5325,17.7008,606540.52616647,0
+MFA.US,D,20170502,000000,17.5947,17.6377,17.4483,17.5115,750273.94361088,0
+MFA.US,D,20170503,000000,17.5325,17.5325,17.3002,17.3843,718708.62772437,0
+MFA.US,D,20170504,000000,17.4904,17.6377,17.0687,17.237,994999.97432547,0
+MFA.US,D,20170505,000000,16.4567,16.8583,16.4366,16.689,10021552.165282,0
+MFA.US,D,20170508,000000,16.8162,16.9415,16.7741,16.8363,2395779.5999235,0
+MFA.US,D,20170509,000000,16.8363,16.9415,16.689,16.7741,2181192.2967932,0
+MFA.US,D,20170510,000000,16.7312,17.0266,16.711,16.9215,1936882.7642726,0
+MFA.US,D,20170511,000000,16.9003,17.0266,16.8052,16.9415,1253378.6190698,0
+MFA.US,D,20170512,000000,16.9215,17.1108,16.9215,17.0055,1240349.1125744,0
+MFA.US,D,20170515,000000,17.0055,17.1528,16.9635,16.9635,853548.00499379,0
+MFA.US,D,20170516,000000,17.0055,17.1318,16.9635,17.1108,1022298.6433581,0
+MFA.US,D,20170517,000000,17.0467,17.1108,16.9635,17.0467,986722.4826582,0
+MFA.US,D,20170518,000000,17.0687,17.2168,16.9736,17.1108,867970.21148698,0
+MFA.US,D,20170519,000000,17.1108,17.2168,17.0687,17.1108,934531.21421247,0
+MFA.US,D,20170522,000000,17.1318,17.3642,17.1108,17.3002,730179.27221258,0
+MFA.US,D,20170523,000000,17.3002,17.4904,17.2791,17.4273,588126.05876878,0
+MFA.US,D,20170524,000000,17.4273,17.5325,17.3843,17.5325,693782.14000681,0
+MFA.US,D,20170525,000000,17.5526,17.7008,17.4685,17.5115,874590.45574703,0
+MFA.US,D,20170526,000000,17.4904,17.5745,17.3843,17.5526,432246.41708834,0
+MFA.US,D,20170530,000000,17.5115,17.5526,17.4062,17.4685,365961.98665443,0
+MFA.US,D,20170531,000000,17.4904,17.5526,17.2891,17.5325,773100.44962046,0
+MFA.US,D,20170601,000000,17.5325,17.6167,17.4685,17.5745,1381093.8001961,0
+MFA.US,D,20170602,000000,17.5745,17.7959,17.5115,17.5526,1004787.1352997,0
+MFA.US,D,20170605,000000,17.5325,17.5745,17.3642,17.3843,1042502.6318677,0
+MFA.US,D,20170606,000000,17.4273,17.5115,17.2891,17.4062,728799.69026804,0
+MFA.US,D,20170607,000000,17.3843,17.5526,17.3843,17.5115,905456.14212126,0
+MFA.US,D,20170608,000000,17.4904,17.8069,17.452,17.7639,1043453.690736,0
+MFA.US,D,20170609,000000,17.7218,17.848,17.7008,17.827,501198.18503786,0
+MFA.US,D,20170612,000000,17.8691,17.9112,17.7008,17.7639,763765.86148696,0
+MFA.US,D,20170613,000000,17.7639,17.9752,17.7639,17.9533,801017.85350306,0
+MFA.US,D,20170614,000000,17.9533,18.1005,17.9332,18.0805,1907195.5163581,0
+MFA.US,D,20170615,000000,17.9963,18.0805,17.9332,17.9963,725780.35165406,0
+MFA.US,D,20170616,000000,17.9533,18.0805,17.8902,18.0805,3321475.8052012,0
+MFA.US,D,20170619,000000,18.1216,18.2067,18.0274,18.1857,1261644.0858548,0
+MFA.US,D,20170620,000000,18.1857,18.2067,18.0594,18.1435,599387.90757442,0
+MFA.US,D,20170621,000000,18.1646,18.2487,17.9533,17.9533,1235517.2962552,0
+MFA.US,D,20170622,000000,17.9752,18.0173,17.8902,17.9533,1453920.859741,0
+MFA.US,D,20170623,000000,17.9533,18.1005,17.8902,18.0173,1710622.5799979,0
+MFA.US,D,20170626,000000,18.0383,18.1857,18.0173,18.1435,914893.48833938,0
+MFA.US,D,20170627,000000,18.1216,18.1857,17.9707,18.0137,1174595.9633015,0
+MFA.US,D,20170628,000000,18.0575,18.2295,17.9386,18.1857,1718155.6221374,0
+MFA.US,D,20170629,000000,18.1655,18.1857,17.9926,18.1435,1150042.2469334,0
+MFA.US,D,20170630,000000,18.1655,18.2295,18.0575,18.1005,1080360.2406804,0
+MFA.US,D,20170703,000000,18.1216,18.3595,18.1216,18.3595,497484.68276716,0
+MFA.US,D,20170705,000000,18.3595,18.4674,18.2624,18.4244,1297928.6214359,0
+MFA.US,D,20170706,000000,18.3375,18.4024,18.1655,18.3375,1195089.642156,0
+MFA.US,D,20170707,000000,18.3375,18.3375,18.1216,18.2085,1007682.945578,0
+MFA.US,D,20170710,000000,18.2085,18.2936,18.1655,18.2085,1101724.0837409,0
+MFA.US,D,20170711,000000,18.2085,18.4024,18.1216,18.3805,1106022.432557,0
+MFA.US,D,20170712,000000,18.4463,18.6183,18.3375,18.5534,1043661.3932475,0
+MFA.US,D,20170713,000000,18.5964,18.5964,18.2936,18.4244,963581.14336809,0
+MFA.US,D,20170714,000000,18.4674,18.6832,18.4674,18.6604,1017045.9561604,0
+MFA.US,D,20170717,000000,18.6832,18.7043,18.3595,18.4024,1629476.4882835,0
+MFA.US,D,20170718,000000,18.3595,18.3914,18.0795,18.2085,843546.58248139,0
+MFA.US,D,20170719,000000,18.2085,18.3805,18.1216,18.3595,779119.44976838,0
+MFA.US,D,20170720,000000,18.3805,18.4463,18.3165,18.3805,483603.59597488,0
+MFA.US,D,20170721,000000,18.4244,18.4674,18.3595,18.4463,872382.25009886,0
+MFA.US,D,20170724,000000,18.4884,18.5104,18.3914,18.4463,580301.13994225,0
+MFA.US,D,20170725,000000,18.5104,18.5104,18.2735,18.2936,1348190.4428673,0
+MFA.US,D,20170726,000000,18.3165,18.3914,18.2515,18.3375,1710700.195147,0
+MFA.US,D,20170727,000000,18.3595,18.4884,18.2295,18.4463,1965305.2132094,0
+MFA.US,D,20170728,000000,18.4463,18.4674,18.1655,18.2515,1841294.7889849,0
+MFA.US,D,20170731,000000,18.3165,18.3805,18.2295,18.3165,892663.85375748,0
+MFA.US,D,20170801,000000,18.3805,18.4884,18.2624,18.4884,960280.85977809,0
+MFA.US,D,20170802,000000,18.5323,18.8122,18.4674,18.7262,1369770.733808,0
+MFA.US,D,20170803,000000,18.7262,18.8992,18.6284,18.8122,930361.85958767,0
+MFA.US,D,20170804,000000,18.8332,18.8992,18.6394,18.8122,1057948.0465227,0
+MFA.US,D,20170807,000000,18.8332,18.8772,18.7473,18.8772,890382.40564475,0
+MFA.US,D,20170808,000000,18.8772,18.9412,18.7912,18.8552,1127566.6488511,0
+MFA.US,D,20170809,000000,18.7692,19.0712,18.7473,19.0492,1290093.8640693,0
+MFA.US,D,20170810,000000,19.0062,19.093,18.8772,18.9632,1033101.3602963,0
+MFA.US,D,20170811,000000,18.7912,19.0282,18.7262,19.0062,1330258.0639304,0
+MFA.US,D,20170814,000000,19.0712,19.2001,19.0062,19.1352,921092.86172094,0
+MFA.US,D,20170815,000000,19.0492,19.1571,18.9632,19.115,669110.36115857,0
+MFA.US,D,20170816,000000,19.0282,19.179,19.0062,19.0712,933264.22889256,0
+MFA.US,D,20170817,000000,19.115,19.179,19.0282,19.0282,722795.99451569,0
+MFA.US,D,20170818,000000,19.0492,19.1571,18.9741,19.093,489983.34259008,0
+MFA.US,D,20170821,000000,19.0712,19.1571,19.0062,19.115,504486.44374562,0
+MFA.US,D,20170822,000000,19.115,19.179,19.0712,19.0712,764723.4793819,0
+MFA.US,D,20170823,000000,19.0282,19.1352,18.9852,19.0282,530101.62926434,0
+MFA.US,D,20170824,000000,19.0712,19.115,18.9202,19.093,1086548.6823509,0
+MFA.US,D,20170825,000000,19.093,19.115,18.8332,18.8772,751497.20208628,0
+MFA.US,D,20170828,000000,18.8992,18.9531,18.8332,18.8552,415117.51891948,0
+MFA.US,D,20170829,000000,18.8552,18.8772,18.7043,18.7043,526291.9279357,0
+MFA.US,D,20170830,000000,18.7043,18.8498,18.6832,18.8122,427123.81725304,0
+MFA.US,D,20170831,000000,18.8122,18.9852,18.8122,18.9412,631049.42251888,0
+MFA.US,D,20170901,000000,18.8992,19.0492,18.8552,18.9852,570001.28171602,0
+MFA.US,D,20170905,000000,19.0062,19.0282,18.6832,18.6832,793180.90979429,0
+MFA.US,D,20170906,000000,18.6183,18.8122,18.6073,18.7043,736333.8255785,0
+MFA.US,D,20170907,000000,18.7262,18.7692,18.6183,18.6183,736757.97597033,0
+MFA.US,D,20170908,000000,18.6183,18.7043,18.6183,18.7043,610243.09672604,0
+MFA.US,D,20170911,000000,18.6832,18.9632,18.6604,18.9202,613483.25590483,0
+MFA.US,D,20170912,000000,18.9632,19.0062,18.8552,18.9412,668627.17952665,0
+MFA.US,D,20170913,000000,18.8992,18.9852,18.7692,18.8122,1290027.1806315,0
+MFA.US,D,20170914,000000,18.7912,18.8992,18.7473,18.7473,1398572.513121,0
+MFA.US,D,20170915,000000,18.7692,18.8772,18.7262,18.8122,1565436.3381445,0
+MFA.US,D,20170918,000000,18.8332,18.8992,18.7692,18.7912,1316444.7537471,0
+MFA.US,D,20170919,000000,18.8122,19.093,18.8122,18.9852,1105625.611443,0
+MFA.US,D,20170920,000000,19.0062,19.093,18.8772,18.9202,932332.84710433,0
+MFA.US,D,20170921,000000,18.9202,19.0062,18.8992,18.9632,522709.60619854,0
+MFA.US,D,20170922,000000,19.0062,19.115,19.0062,19.093,604395.72444286,0
+MFA.US,D,20170925,000000,19.115,19.1352,18.9852,19.115,655996.68048759,0
+MFA.US,D,20170926,000000,19.1352,19.2001,19.0712,19.0712,1156494.1428421,0
+MFA.US,D,20170927,000000,19.137,19.2258,19.0044,19.2046,892902.16506011,0
+MFA.US,D,20170928,000000,19.2046,19.3473,19.0272,19.3136,1250509.0448982,0
+MFA.US,D,20170929,000000,19.3136,19.4022,19.2476,19.3364,675538.20730273,0
+MFA.US,D,20171002,000000,19.3803,19.4022,19.2696,19.3803,690040.21528717,0
+MFA.US,D,20171003,000000,19.3803,19.4242,19.2925,19.4022,776766.9455333,0
+MFA.US,D,20171004,000000,19.4022,19.48,19.3364,19.4022,546934.27806159,0
+MFA.US,D,20171005,000000,19.4462,19.5568,19.3913,19.4682,554045.35615135,0
+MFA.US,D,20171006,000000,19.4022,19.4462,19.0712,19.093,1160996.9146563,0
+MFA.US,D,20171009,000000,19.2476,19.2696,19.1818,19.2046,664162.66870135,0
+MFA.US,D,20171010,000000,19.2925,19.2925,19.1818,19.2046,604313.73660939,0
+MFA.US,D,20171011,000000,19.2476,19.2696,19.2046,19.2258,594326.52532145,0
+MFA.US,D,20171012,000000,19.2258,19.2925,19.0712,19.159,854409.4238308,0
+MFA.US,D,20171013,000000,19.2476,19.3136,19.1818,19.3136,744073.47705822,0
+MFA.US,D,20171016,000000,19.3584,19.4462,19.2587,19.2925,543368.35389114,0
+MFA.US,D,20171017,000000,19.2925,19.3584,19.2258,19.3136,383418.83615718,0
+MFA.US,D,20171018,000000,19.3584,19.4462,19.3364,19.3584,504572.80426354,0
+MFA.US,D,20171019,000000,19.3803,19.4022,19.3364,19.3803,281979.1159018,0
+MFA.US,D,20171020,000000,19.3136,19.3364,19.2046,19.2476,679911.98492566,0
+MFA.US,D,20171023,000000,19.2476,19.2476,19.0044,19.093,558085.71658483,0
+MFA.US,D,20171024,000000,18.9833,19.1818,18.9833,19.0712,628931.95007309,0
+MFA.US,D,20171025,000000,19.137,19.137,18.6522,18.718,1004501.8176393,0
+MFA.US,D,20171026,000000,18.718,18.8278,18.4089,18.4308,1134263.415089,0
+MFA.US,D,20171027,000000,18.4747,18.5863,18.2761,18.5415,1220696.0823057,0
+MFA.US,D,20171030,000000,18.4967,18.6073,18.3869,18.4527,714162.12906559,0
+MFA.US,D,20171031,000000,18.5415,18.5415,18.1445,18.1875,1592144.6947762,0
+MFA.US,D,20171101,000000,18.2332,18.4527,18.1875,18.3869,979046.23510304,0
+MFA.US,D,20171102,000000,18.2103,18.2761,17.4382,17.5252,2650267.6486768,0
+MFA.US,D,20171103,000000,17.1282,17.6916,17.1072,17.6368,1225932.3719369,0
+MFA.US,D,20171106,000000,17.5709,17.5919,17.1072,17.1282,1601909.9923281,0
+MFA.US,D,20171107,000000,17.0614,17.5919,17.0614,17.1282,1454807.4215136,0
+MFA.US,D,20171108,000000,17.1282,17.4822,17.1072,17.4822,2480917.9525425,0
+MFA.US,D,20171109,000000,17.4822,17.5919,17.3276,17.3944,1589187.6669155,0
+MFA.US,D,20171110,000000,17.3276,17.5032,17.1282,17.173,1186215.279061,0
+MFA.US,D,20171113,000000,17.2178,17.5032,17.173,17.5032,1038587.9861123,0
+MFA.US,D,20171114,000000,17.4382,17.8792,17.4053,17.8343,3058525.5188626,0
+MFA.US,D,20171115,000000,17.7246,17.7685,17.548,17.5919,1125970.6190262,0
+MFA.US,D,20171116,000000,17.6148,17.7026,17.5032,17.6148,785784.51404405,0
+MFA.US,D,20171117,000000,17.5919,17.7026,17.5709,17.6587,538885.25915692,0
+MFA.US,D,20171120,000000,17.6807,17.957,17.6587,17.8572,926617.7485258,0
+MFA.US,D,20171121,000000,17.9021,18.0777,17.8572,17.9679,705223.26887498,0
+MFA.US,D,20171122,000000,17.9451,18.1445,17.8792,18.0777,654420.3277427,0
+MFA.US,D,20171124,000000,18.0997,18.0997,17.9451,17.9679,213937.95948938,0
+MFA.US,D,20171127,000000,17.9679,18.0119,17.8124,17.8124,486497.21991086,0
+MFA.US,D,20171128,000000,17.8124,17.9231,17.7685,17.8572,598091.40663446,0
+MFA.US,D,20171129,000000,17.8572,17.9889,17.7026,17.7246,1476874.1735997,0
+MFA.US,D,20171130,000000,17.8343,17.8682,17.5919,17.6587,1130271.1541845,0
+MFA.US,D,20171201,000000,17.6148,17.7685,17.4492,17.7465,1483197.075317,0
+MFA.US,D,20171204,000000,17.8792,17.9451,17.7575,17.7913,1220112.3289315,0
+MFA.US,D,20171205,000000,17.7685,17.8124,17.6807,17.7246,725695.08430724,0
+MFA.US,D,20171206,000000,17.7465,17.7913,17.6587,17.6807,262954.65902308,0
+MFA.US,D,20171207,000000,17.7026,17.7913,17.6587,17.7465,476616.04622088,0
+MFA.US,D,20171208,000000,17.8343,17.8572,17.6697,17.7913,620239.05338288,0
+MFA.US,D,20171211,000000,17.8124,17.8572,17.7026,17.7246,654962.54061473,0
+MFA.US,D,20171212,000000,17.7246,17.7685,17.5252,17.5709,1035770.8841542,0
+MFA.US,D,20171213,000000,17.5709,17.8572,17.5032,17.8124,1648257.168004,0
+MFA.US,D,20171214,000000,17.8572,17.9679,17.8462,17.8792,1219653.197064,0
+MFA.US,D,20171215,000000,17.9451,18.1875,17.9021,18.1216,1947593.6548372,0
+MFA.US,D,20171218,000000,18.1875,18.2991,17.9679,18.0329,588412.46960037,0
+MFA.US,D,20171219,000000,18.0329,18.0557,17.6368,17.6368,1176172.3160463,0
+MFA.US,D,20171220,000000,17.7026,17.8792,17.5919,17.7465,907957.3176277,0
+MFA.US,D,20171221,000000,17.7465,17.9889,17.7246,17.8792,509621.06846316,0
+MFA.US,D,20171222,000000,17.8792,17.9231,17.7913,17.8124,410419.06947601,0
+MFA.US,D,20171226,000000,17.8572,17.9889,17.8343,17.9451,415433.44537112,0
+MFA.US,D,20171227,000000,17.9899,18.1033,17.9451,17.9451,686029.37047374,0
+MFA.US,D,20171228,000000,17.9689,18.1719,17.9222,18.149,603485.11290577,0
+MFA.US,D,20171229,000000,18.1948,18.2176,17.9222,17.9222,551021.64485293,0
+MFA.US,D,20180102,000000,17.9222,17.9451,17.6742,17.7868,779725.06656496,0
+MFA.US,D,20180103,000000,17.7868,17.9689,17.516,17.516,1052924.9252587,0
+MFA.US,D,20180104,000000,17.516,17.7868,17.516,17.7191,719659.68659264,0
+MFA.US,D,20180105,000000,17.7639,17.8106,17.6514,17.6742,497457.35348933,0
+MFA.US,D,20180108,000000,17.6962,17.8106,17.6056,17.6056,955969.39290859,0
+MFA.US,D,20180109,000000,17.5837,17.6286,17.4025,17.4025,808426.27413554,0
+MFA.US,D,20180110,000000,17.3121,17.516,17.1538,17.4245,979772.10072204,0
+MFA.US,D,20180111,000000,17.4025,17.6056,17.3797,17.6056,696271.290631,0
+MFA.US,D,20180112,000000,17.6286,17.7639,17.5837,17.6514,559489.34829386,0
+MFA.US,D,20180116,000000,17.7191,17.742,17.4025,17.4245,925266.5890302,0
+MFA.US,D,20180117,000000,17.4245,17.5938,17.4025,17.4703,769314.7980563,0
+MFA.US,D,20180118,000000,17.4703,17.4703,17.108,17.1538,1155463.2824825,0
+MFA.US,D,20180119,000000,17.1309,17.3121,17.1309,17.2205,1079858.4751395,0
+MFA.US,D,20180122,000000,17.2891,17.3121,16.9946,17.086,1142262.1481225,0
+MFA.US,D,20180123,000000,17.086,17.3339,17.0174,17.2891,539009.8806638,0
+MFA.US,D,20180124,000000,17.3339,17.3797,17.1757,17.2434,1395559.7335338,0
+MFA.US,D,20180125,000000,17.1986,17.1986,16.7457,16.9726,1347492.9996972,0
+MFA.US,D,20180126,000000,16.9946,17.0174,16.7915,16.8144,973977.20065227,0
+MFA.US,D,20180129,000000,16.7687,16.8144,16.2033,16.2939,2508229.7396286,0
+MFA.US,D,20180130,000000,16.2033,16.5875,16.1119,16.497,2408038.4207842,0
+MFA.US,D,20180131,000000,16.6333,16.6442,16.056,16.2033,2029757.4888579,0
+MFA.US,D,20180201,000000,16.1805,16.497,16.1347,16.1567,1420783.5637941,0
+MFA.US,D,20180202,000000,16.1347,16.1805,15.7954,15.8182,2314776.7136249,0
+MFA.US,D,20180205,000000,15.7276,15.841,15.2977,15.4559,2481924.7631377,0
+MFA.US,D,20180206,000000,15.2748,15.841,15.2072,15.7048,2683337.1680147,0
+MFA.US,D,20180207,000000,15.6828,16.0222,15.6828,15.7276,1538583.6829258,0
+MFA.US,D,20180208,000000,15.7954,15.9088,15.6828,15.6828,2151115.8799625,0
+MFA.US,D,20180209,000000,15.7496,15.8063,15.4559,15.6828,1833755.1878188,0
+MFA.US,D,20180212,000000,15.7496,15.864,15.6371,15.841,1766216.8901183,0
+MFA.US,D,20180213,000000,15.8182,15.9536,15.6828,15.9088,1344435.4000943,0
+MFA.US,D,20180214,000000,15.864,16.1347,15.864,16.1119,1393529.714777,0
+MFA.US,D,20180215,000000,16.4522,16.8363,16.2033,16.7009,1890703.9369481,0
+MFA.US,D,20180216,000000,16.7457,16.9726,16.5875,16.7915,1627672.7559471,0
+MFA.US,D,20180220,000000,16.7687,16.8583,16.3836,16.475,1757548.0431926,0
+MFA.US,D,20180221,000000,16.5189,16.8144,16.4631,16.5189,1297513.216413,0
+MFA.US,D,20180222,000000,16.5875,16.6781,16.4292,16.4522,1078817.7762401,0
+MFA.US,D,20180223,000000,16.5656,16.8482,16.4522,16.6333,1291098.4883222,0
+MFA.US,D,20180226,000000,16.7239,16.7796,16.5418,16.7239,979339.20496131,0
+MFA.US,D,20180227,000000,16.7009,16.7915,16.2939,16.3616,1172653.3982337,0
+MFA.US,D,20180228,000000,16.3616,16.4522,16.0899,16.1119,1278446.1258609,0
+MFA.US,D,20180301,000000,16.1347,16.4074,16.0451,16.1567,930295.17614978,0
+MFA.US,D,20180302,000000,16.0671,16.3836,16.0671,16.3396,894233.64747568,0
+MFA.US,D,20180305,000000,16.3149,16.7457,16.2939,16.7009,978375.02803969,0
+MFA.US,D,20180306,000000,16.7239,16.7915,16.6104,16.7687,1618511.9820206,0
+MFA.US,D,20180307,000000,16.7239,16.904,16.7239,16.8144,756440.52185906,0
+MFA.US,D,20180308,000000,16.8363,16.9498,16.7687,16.8821,1025988.0958644,0
+MFA.US,D,20180309,000000,16.8821,16.9946,16.7687,16.9726,866657.31298032,0
+MFA.US,D,20180312,000000,17.0404,17.3797,17.0404,17.2663,1600263.676632,0
+MFA.US,D,20180313,000000,17.3577,17.3577,17.1757,17.2663,1013587.162759,0
+MFA.US,D,20180314,000000,17.2891,17.4703,17.2891,17.2891,1118510.8193514,0
+MFA.US,D,20180315,000000,17.2891,17.3121,16.9726,17.1309,1000229.7049298,0
+MFA.US,D,20180316,000000,17.1309,17.3577,17.086,17.2891,1110904.5347474,0
+MFA.US,D,20180319,000000,17.2434,17.2663,16.904,16.9946,1560704.0003964,0
+MFA.US,D,20180320,000000,17.0404,17.1309,16.9269,16.9269,686736.65218383,0
+MFA.US,D,20180321,000000,16.904,17.0065,16.8363,16.8821,1392440.9163486,0
+MFA.US,D,20180322,000000,16.8583,17.086,16.8144,16.8583,1551124.5419337,0
+MFA.US,D,20180323,000000,16.9269,16.9946,16.7915,16.8144,828199.55322663,0
+MFA.US,D,20180326,000000,16.9726,17.0622,16.8363,16.9946,1885212.9384477,0
+MFA.US,D,20180327,000000,17.0404,17.1757,16.8583,17.086,1833247.9564224,0
+MFA.US,D,20180328,000000,17.0394,17.3642,17.0147,17.2717,1137116.5916939,0
+MFA.US,D,20180329,000000,17.3413,17.5508,17.3413,17.5032,1004221.9658343,0
+MFA.US,D,20180402,000000,17.5032,17.527,17.2251,17.3642,854034.46613905,0
+MFA.US,D,20180403,000000,17.387,17.538,17.3769,17.4574,1722024.3547061,0
+MFA.US,D,20180404,000000,17.387,17.527,17.3642,17.4812,1344103.0760759,0
+MFA.US,D,20180405,000000,17.5032,17.5032,17.3184,17.3642,3602429.526599,0
+MFA.US,D,20180406,000000,17.3642,17.5508,17.3184,17.4108,1605745.9297634,0
+MFA.US,D,20180409,000000,17.5032,17.5727,17.3642,17.387,1030001.12702,0
+MFA.US,D,20180410,000000,17.4574,17.527,17.387,17.4108,689036.68420547,0
+MFA.US,D,20180411,000000,17.4336,17.5032,17.3184,17.3642,580390.77997352,0
+MFA.US,D,20180412,000000,17.387,17.4336,17.2717,17.2947,515802.95110692,0
+MFA.US,D,20180413,000000,17.2947,17.3468,17.1208,17.2479,656970.69594922,0
+MFA.US,D,20180416,000000,17.3184,17.3642,17.2013,17.3184,540084.46786783,0
+MFA.US,D,20180417,000000,17.3642,17.4812,17.3184,17.4812,458058.37340739,0
+MFA.US,D,20180418,000000,17.4574,17.5727,17.3523,17.3642,502102.23754827,0
+MFA.US,D,20180419,000000,17.3642,17.527,17.2947,17.3642,733893.86765439,0
+MFA.US,D,20180420,000000,17.4336,17.4812,17.3413,17.3642,571763.47355009,0
+MFA.US,D,20180423,000000,17.4336,17.4574,17.2947,17.4108,520079.43650079,0
+MFA.US,D,20180424,000000,17.4336,17.5727,17.387,17.4574,392549.00129256,0
+MFA.US,D,20180425,000000,17.387,17.5032,17.3413,17.4108,500001.16266918,0
+MFA.US,D,20180426,000000,17.4574,17.6203,17.3989,17.5727,721001.00754823,0
+MFA.US,D,20180427,000000,17.6203,17.6431,17.5508,17.5965,559134.06768214,0
+MFA.US,D,20180430,000000,17.6431,17.6898,17.4812,17.4812,712771.61540992,0
+MFA.US,D,20180501,000000,17.4812,17.4812,17.3303,17.4574,552481.02828871,0
+MFA.US,D,20180502,000000,17.4108,17.4812,17.3184,17.3184,745195.07062011,0
+MFA.US,D,20180503,000000,17.3413,17.538,17.2013,17.4574,893033.34559366,0
+MFA.US,D,20180504,000000,17.4574,17.8179,17.4336,17.7594,784982.12644714,0
+MFA.US,D,20180507,000000,17.7594,17.9451,17.6669,17.8069,1111018.2245432,0
+MFA.US,D,20180508,000000,17.6898,17.9917,17.4336,17.5508,1008566.2278372,0
+MFA.US,D,20180509,000000,17.5032,17.7356,17.3413,17.6431,1516938.8948894,0
+MFA.US,D,20180510,000000,17.7594,17.8874,17.6669,17.8764,892220.02628562,0
+MFA.US,D,20180511,000000,17.8993,17.8993,17.7356,17.7832,647273.17500622,0
+MFA.US,D,20180514,000000,17.8288,17.8526,17.7594,17.8069,500639.57459914,0
+MFA.US,D,20180515,000000,17.7356,17.934,17.7356,17.8526,547367.17382232,0
+MFA.US,D,20180516,000000,17.8526,17.8764,17.7594,17.7832,527890.14410283,0
+MFA.US,D,20180517,000000,17.7832,17.8526,17.7356,17.7594,451499.34672967,0
+MFA.US,D,20180518,000000,17.8069,17.9222,17.7356,17.8993,446717.81628161,0
+MFA.US,D,20180521,000000,17.9222,18.085,17.8526,18.0383,539995.92100768,0
+MFA.US,D,20180522,000000,18.0383,18.1308,18.0036,18.0621,405514.01069219,0
+MFA.US,D,20180523,000000,18.0621,18.1435,17.9917,18.1088,400037.22341628,0
+MFA.US,D,20180524,000000,18.0155,18.0383,17.8288,17.8993,541458.5839568,0
+MFA.US,D,20180525,000000,17.8993,18.0383,17.8288,17.9689,573261.11797484,0
+MFA.US,D,20180529,000000,17.9451,18.1308,17.8993,18.0621,820757.24428965,0
+MFA.US,D,20180530,000000,18.1088,18.224,18.0621,18.1783,1201045.2383793,0
+MFA.US,D,20180531,000000,18.224,18.2478,17.9451,18.085,1005308.5779206,0
+MFA.US,D,20180601,000000,18.085,18.1197,17.9451,18.085,513972.98266383,0
+MFA.US,D,20180604,000000,18.1546,18.224,18.0383,18.1783,757747.95451015,0
+MFA.US,D,20180605,000000,18.1783,18.2478,18.0969,18.1546,925742.11846433,0
+MFA.US,D,20180606,000000,18.1783,18.224,18.0383,18.1088,1042488.4206433,0
+MFA.US,D,20180607,000000,18.1088,18.224,18.0383,18.1308,996378.46309891,0
+MFA.US,D,20180608,000000,18.1308,18.2716,18.1308,18.224,545906.69721541,0
+MFA.US,D,20180611,000000,18.224,18.3403,18.1546,18.3183,590444.67469935,0
+MFA.US,D,20180612,000000,18.2716,18.2716,18.1308,18.1308,716984.69687923,0
+MFA.US,D,20180613,000000,18.1546,18.1546,17.9222,17.9917,848812.38773248,0
+MFA.US,D,20180614,000000,18.085,18.1463,18.0155,18.1308,418729.35627668,0
+MFA.US,D,20180615,000000,18.1088,18.1308,17.9917,18.0155,667568.98988931,0
+MFA.US,D,20180618,000000,18.0155,18.1308,18.0155,18.1308,546777.95459243,0
+MFA.US,D,20180619,000000,18.1308,18.224,18.1088,18.2012,433740.78199975,0
+MFA.US,D,20180620,000000,18.224,18.3183,18.1308,18.224,459525.40904097,0
+MFA.US,D,20180621,000000,18.2012,18.2716,18.1088,18.2012,417828.5832796,0
+MFA.US,D,20180622,000000,18.2478,18.364,18.2012,18.224,980963.65723516,0
+MFA.US,D,20180625,000000,18.224,18.2936,18.1783,18.2478,672041.15291239,0
+MFA.US,D,20180626,000000,18.3403,18.4564,18.1308,18.1308,808471.09415117,0
+MFA.US,D,20180627,000000,18.1308,18.1783,17.8069,17.8069,1249720.8685258,0
+MFA.US,D,20180628,000000,17.9496,18.1875,17.9496,18.1875,893642.24190357,0
+MFA.US,D,20180629,000000,18.1637,18.2359,18.0091,18.0923,631688.92761996,0
+MFA.US,D,20180702,000000,18.0686,18.2835,18.0448,18.2835,640703.21661737,0
+MFA.US,D,20180703,000000,18.3064,18.4985,18.3064,18.4271,454043.15590951,0
+MFA.US,D,20180705,000000,18.4499,18.5222,18.3548,18.4985,572054.25706614,0
+MFA.US,D,20180706,000000,18.4747,18.6412,18.4499,18.4747,535630.88875365,0
+MFA.US,D,20180709,000000,18.5222,18.6412,18.4747,18.5222,566106.31304057,0
+MFA.US,D,20180710,000000,18.5698,18.5698,18.4747,18.4985,319210.33766676,0
+MFA.US,D,20180711,000000,18.4985,18.6174,18.4747,18.6174,468910.28304567,0
+MFA.US,D,20180712,000000,18.6174,18.6412,18.4747,18.546,835042.80439373,0
+MFA.US,D,20180713,000000,18.5936,18.5936,18.4271,18.4985,805735.98002656,0
+MFA.US,D,20180716,000000,18.546,18.5936,18.4628,18.546,939862.60973035,0
+MFA.US,D,20180717,000000,18.5936,18.6897,18.5341,18.5936,3803757.7573005,0
+MFA.US,D,20180718,000000,18.5936,18.6412,18.4985,18.5222,1385287.2045853,0
+MFA.US,D,20180719,000000,18.546,18.6174,18.4985,18.546,1500674.6950709,0
+MFA.US,D,20180720,000000,18.5222,18.6174,18.5222,18.5698,822654.98934174,0
+MFA.US,D,20180723,000000,18.4985,18.5936,18.4985,18.5222,745890.32744795,0
+MFA.US,D,20180724,000000,18.5222,18.6174,18.4499,18.6174,809749.01118221,0
+MFA.US,D,20180725,000000,18.5936,18.7363,18.5936,18.6412,907304.69447327,0
+MFA.US,D,20180726,000000,18.6897,18.8095,18.6174,18.761,750296.90020426,0
+MFA.US,D,20180727,000000,18.761,18.8552,18.7125,18.7839,874865.93486749,0
+MFA.US,D,20180730,000000,18.761,19.0474,18.7125,18.976,1660878.9216741,0
+MFA.US,D,20180731,000000,19.0474,19.2861,18.987,19.2139,1847907.3810471,0
+MFA.US,D,20180801,000000,19.1901,19.2385,19.0117,19.1901,1751623.0557603,0
+MFA.US,D,20180802,000000,18.976,19.4407,18.976,19.2385,1718896.7921519,0
+MFA.US,D,20180803,000000,18.4499,18.5222,18.3064,18.3064,19015654.664921,0
+MFA.US,D,20180806,000000,18.3064,18.331,18.021,18.1637,4415291.8891109,0
+MFA.US,D,20180807,000000,18.1875,18.2597,17.8069,17.8536,5252089.2331409,0
+MFA.US,D,20180808,000000,17.9021,17.9496,17.8069,17.9496,2317836.49957,0
+MFA.US,D,20180809,000000,17.9496,18.1637,17.9249,18.0448,1297760.2730845,0
+MFA.US,D,20180810,000000,18.0448,18.1161,17.9972,18.0448,1064908.2669988,0
+MFA.US,D,20180813,000000,18.0923,18.2113,17.9972,18.1875,1142210.7690802,0
+MFA.US,D,20180814,000000,18.2359,18.3667,18.1637,18.2359,1210767.9022579,0
+MFA.US,D,20180815,000000,18.2835,18.2954,18.0923,18.2835,2532493.7656517,0
+MFA.US,D,20180816,000000,18.3064,18.4747,18.2835,18.4024,2788658.7388923,0
+MFA.US,D,20180817,000000,18.4024,18.4628,18.3064,18.4024,3032391.0770651,0
+MFA.US,D,20180820,000000,18.4024,18.4985,18.3796,18.4985,1485635.9400699,0
+MFA.US,D,20180821,000000,18.4024,18.5698,18.4024,18.5222,1437372.4354331,0
+MFA.US,D,20180822,000000,18.5698,18.5698,18.3064,18.3548,1528764.8199893,0
+MFA.US,D,20180823,000000,18.3548,18.4499,18.2835,18.2835,1883227.7397066,0
+MFA.US,D,20180824,000000,18.331,18.3796,18.2113,18.2835,578207.71726095,0
+MFA.US,D,20180827,000000,18.2835,18.3796,18.2835,18.331,759945.22844719,0
+MFA.US,D,20180828,000000,18.3548,18.3796,18.2359,18.3796,713862.60018065,0
+MFA.US,D,20180829,000000,18.3548,18.4024,18.3201,18.331,822591.58541719,0
+MFA.US,D,20180830,000000,18.3064,18.4024,18.2835,18.3064,913018.69988067,0
+MFA.US,D,20180831,000000,18.2597,18.3548,18.1875,18.2835,660292.84296149,0
+MFA.US,D,20180904,000000,18.3064,18.4024,18.2113,18.2597,1038255.6620939,0
+MFA.US,D,20180905,000000,18.2835,18.4985,18.2835,18.4271,2194949.8552497,0
+MFA.US,D,20180906,000000,18.4271,18.546,18.4024,18.4985,1051540.9706296,0
+MFA.US,D,20180907,000000,18.4985,18.5698,18.4024,18.546,1322324.9211636,0
+MFA.US,D,20180910,000000,18.5698,18.6659,18.4856,18.6659,1066737.1422708,0
+MFA.US,D,20180911,000000,18.5936,18.6659,18.5222,18.5698,1687340.2216343,0
+MFA.US,D,20180912,000000,18.5222,18.5222,18.2597,18.4499,1131650.7361291,0
+MFA.US,D,20180913,000000,18.4985,18.5222,18.3796,18.4499,1606260.8133577,0
+MFA.US,D,20180914,000000,18.4499,18.4985,18.2835,18.3548,1941253.2623821,0
+MFA.US,D,20180917,000000,18.331,18.3796,18.1875,18.3796,1566675.9941866,0
+MFA.US,D,20180918,000000,18.3548,18.3548,18.0686,18.2113,2216427.3881059,0
+MFA.US,D,20180919,000000,18.2359,18.2478,18.0448,18.0686,1551654.7299234,0
+MFA.US,D,20180920,000000,18.0686,18.1033,17.9496,18.0923,1413370.7704771,0
+MFA.US,D,20180921,000000,18.0923,18.2113,17.9496,18.1875,2071786.6386376,0
+MFA.US,D,20180924,000000,18.2113,18.2597,17.9972,18.0686,1019622.5604736,0
+MFA.US,D,20180925,000000,18.0686,18.1408,17.9249,18.0686,1825666.814754,0
+MFA.US,D,20180926,000000,18.0923,18.0923,17.8773,17.9249,1688466.1878806,0
+MFA.US,D,20180927,000000,17.8773,18.021,17.7941,17.9021,1600608.0255325,0
+MFA.US,D,20180928,000000,18.0246,18.0978,17.9505,18.0246,960601.15891418,0
+MFA.US,D,20181001,000000,18.0246,18.0731,17.9259,17.9505,861732.57711648,0
+MFA.US,D,20181002,000000,17.9259,18.0484,17.8773,17.9259,1434701.8184042,0
+MFA.US,D,20181003,000000,17.9505,18.0484,17.8032,17.9021,1235442.9606195,0
+MFA.US,D,20181004,000000,17.8773,17.8948,17.6569,17.7548,1547036.0819712,0
+MFA.US,D,20181005,000000,17.7548,17.7795,17.6066,17.6569,1041769.1140509,0
+MFA.US,D,20181008,000000,17.6569,17.8032,17.6322,17.7795,1080203.9172113,0
+MFA.US,D,20181009,000000,17.7548,17.8526,17.6807,17.7291,849122.84832856,0
+MFA.US,D,20181010,000000,17.7795,17.9505,17.6066,17.6066,1075773.2946905,0
+MFA.US,D,20181011,000000,17.5837,17.6066,17.1904,17.215,1133647.9597525,0
+MFA.US,D,20181012,000000,17.3129,17.4118,16.8711,16.9699,1686383.6969104,0
+MFA.US,D,20181015,000000,16.9946,17.3377,16.9946,17.1904,1020876.4277402,0
+MFA.US,D,20181016,000000,17.1904,17.4118,17.0925,17.3861,984434.47551878,0
+MFA.US,D,20181017,000000,17.3377,17.4355,17.2635,17.2635,1018718.5079632,0
+MFA.US,D,20181018,000000,17.2635,17.3623,17.0925,17.1904,1042167.0283361,0
+MFA.US,D,20181019,000000,17.1409,17.3248,17.0925,17.2388,750780.08183619,0
+MFA.US,D,20181022,000000,17.2635,17.3377,17.129,17.1409,541595.23034593,0
+MFA.US,D,20181023,000000,17.043,17.1409,16.9452,16.9452,1100320.4520319,0
+MFA.US,D,20181024,000000,16.8958,17.0925,16.8711,16.9452,1867007.2667326,0
+MFA.US,D,20181025,000000,16.9452,17.1409,16.8958,17.0678,2740541.7191845,0
+MFA.US,D,20181026,000000,16.9946,17.0925,16.7979,16.8711,1187098.5613203,0
+MFA.US,D,20181029,000000,16.9205,17.1904,16.8482,16.9205,1189007.2380835,0
+MFA.US,D,20181030,000000,16.9452,17.0925,16.8482,17.0184,872444.5608523,0
+MFA.US,D,20181031,000000,17.043,17.1904,16.9946,16.9946,1217939.1047589,0
+MFA.US,D,20181101,000000,17.0184,17.0678,16.8711,16.9699,985476.26758943,0
+MFA.US,D,20181102,000000,17.043,17.0925,16.7979,16.8482,2199429.6704706,0
+MFA.US,D,20181105,000000,16.9205,16.9946,16.7001,16.7979,2099474.4765865,0
+MFA.US,D,20181106,000000,16.9205,17.4602,16.8226,17.3129,2566141.5725084,0
+MFA.US,D,20181107,000000,17.4118,17.4602,17.0925,17.4355,1561578.5372869,0
+MFA.US,D,20181108,000000,17.484,17.5462,17.2891,17.3623,945255.22283055,0
+MFA.US,D,20181109,000000,17.3623,17.5097,17.2461,17.5097,904675.61794661,0
+MFA.US,D,20181112,000000,17.5097,17.5709,17.3623,17.4602,949287.93106622,0
+MFA.US,D,20181113,000000,17.5581,17.6569,17.4118,17.484,1011167.9750861,0
+MFA.US,D,20181114,000000,17.5334,17.5837,17.4118,17.5334,727490.07127472,0
+MFA.US,D,20181115,000000,17.4118,17.4355,17.1785,17.2635,836092.24866216,0
+MFA.US,D,20181116,000000,17.2635,17.4355,17.1409,17.4118,926939.14083302,0
+MFA.US,D,20181119,000000,17.3861,17.484,17.2388,17.2635,637889.39417263,0
+MFA.US,D,20181120,000000,17.2635,17.3377,17.1163,17.2388,1141900.3084841,0
+MFA.US,D,20181121,000000,17.2388,17.4118,17.0925,17.3623,732623.60282114,0
+MFA.US,D,20181123,000000,17.3377,17.3623,17.2388,17.2388,309534.68014602,0
+MFA.US,D,20181126,000000,17.3377,17.4602,17.2517,17.4602,706472.76345708,0
+MFA.US,D,20181127,000000,17.3623,17.5334,17.3377,17.4602,867145.96046782,0
+MFA.US,D,20181128,000000,17.4602,17.6066,17.3377,17.5097,929769.36084445,0
+MFA.US,D,20181129,000000,17.4602,17.7548,17.4602,17.7053,1077852.5061473,0
+MFA.US,D,20181130,000000,17.6807,17.7795,17.484,17.7795,1558172.2160989,0
+MFA.US,D,20181203,000000,17.8032,17.828,17.4602,17.6569,1152473.4594886,0
+MFA.US,D,20181204,000000,17.6322,17.7291,17.3129,17.3623,1130340.0239647,0
+MFA.US,D,20181206,000000,17.2891,17.5837,17.1904,17.5837,1048853.956034,0
+MFA.US,D,20181207,000000,17.5581,17.6066,17.3861,17.5581,1453830.1265386,0
+MFA.US,D,20181210,000000,17.5334,17.6066,17.2635,17.2635,1069274.3924239,0
+MFA.US,D,20181211,000000,17.3129,17.4355,17.1657,17.215,1253873.8255839,0
+MFA.US,D,20181212,000000,17.2635,17.3129,17.129,17.1904,986886.45832514,0
+MFA.US,D,20181213,000000,17.1904,17.2635,17.1409,17.1409,935180.55785357,0
+MFA.US,D,20181214,000000,17.0925,17.2388,17.043,17.1163,1023362.298851,0
+MFA.US,D,20181217,000000,17.1904,17.3623,16.8226,16.8958,2082074.4719817,0
+MFA.US,D,20181218,000000,17.0184,17.1657,16.7732,16.8958,1503346.4052709,0
+MFA.US,D,20181219,000000,16.8958,17.0303,16.6753,16.7485,1892231.0969928,0
+MFA.US,D,20181220,000000,16.7485,16.7485,16.185,16.3808,2719989.0090899,0
+MFA.US,D,20181221,000000,16.4302,16.7001,16.2098,16.2098,2789392.256709,0
+MFA.US,D,20181224,000000,16.185,16.2335,15.6947,16.0378,1208520.3424497,0
+MFA.US,D,20181226,000000,16.0378,16.8226,16.0378,16.7979,2338200.0910621,0
+MFA.US,D,20181227,000000,16.7476,16.9744,16.4448,16.9744,1561732.6744137,0
+MFA.US,D,20181228,000000,16.9498,17.3028,16.9498,17.1775,981428.25495816,0
+MFA.US,D,20181231,000000,17.1775,17.2279,16.7732,16.8739,1332402.865654,0
+MFA.US,D,20190102,000000,16.722,17.0001,16.6214,16.9233,975344.75771458,0
+MFA.US,D,20190103,000000,16.9233,17.2782,16.9233,17.1775,1081283.9702708,0
+MFA.US,D,20190104,000000,17.2782,17.43,17.1775,17.3294,959721.15616826,0
+MFA.US,D,20190107,000000,17.3294,17.6322,17.3028,17.4812,820868.74774318,0
+MFA.US,D,20190108,000000,17.505,17.5553,17.3788,17.4812,895063.36435041,0
+MFA.US,D,20190109,000000,17.5553,17.6322,17.4538,17.6322,764090.5333075,0
+MFA.US,D,20190110,000000,17.6569,17.7575,17.6056,17.7072,608569.45175211,0
+MFA.US,D,20190111,000000,17.6825,17.8343,17.6825,17.8088,672469.67598868,0
+MFA.US,D,20190114,000000,17.7832,17.9734,17.7832,17.8581,668882.98156708,0
+MFA.US,D,20190115,000000,17.9094,17.9094,17.7328,17.8088,563929.80935467,0
+MFA.US,D,20190116,000000,17.8581,17.871,17.7328,17.7832,577880.85909818,0
+MFA.US,D,20190117,000000,17.7575,18.01,17.7575,18.01,882912.76742994,0
+MFA.US,D,20190118,000000,17.935,18.1243,17.935,17.935,993978.95250597,0
+MFA.US,D,20190122,000000,17.935,18.1124,17.935,18.01,860823.0587505,0
+MFA.US,D,20190123,000000,17.935,18.2624,17.935,18.2121,888602.72307286,0
+MFA.US,D,20190124,000000,18.2624,18.3384,18.1746,18.289,611795.39970644,0
+MFA.US,D,20190125,000000,18.3384,18.4152,18.3137,18.3887,645801.76668818,0
+MFA.US,D,20190128,000000,18.3887,18.5671,18.3384,18.4903,863600.80654851,0
+MFA.US,D,20190129,000000,18.5149,18.5149,18.3384,18.3887,573022.80667222,0
+MFA.US,D,20190130,000000,18.3887,18.4152,18.3265,18.3649,761626.5256189,0
+MFA.US,D,20190131,000000,18.3887,18.5415,18.3137,18.5149,1407759.5231544,0
+MFA.US,D,20190201,000000,18.5415,18.6924,18.44,18.6677,752899.7406242,0
+MFA.US,D,20190204,000000,18.6677,18.7674,18.5278,18.7436,514109.62905294,0
+MFA.US,D,20190205,000000,18.7939,18.8187,18.6421,18.7674,822364.2058257,0
+MFA.US,D,20190206,000000,18.718,18.7939,18.5918,18.7939,720340.732196,0
+MFA.US,D,20190207,000000,18.7436,18.8699,18.6421,18.8443,987715.08202875,0
+MFA.US,D,20190208,000000,18.8443,18.8443,18.6165,18.6421,599344.1807299,0
+MFA.US,D,20190211,000000,18.6677,18.7436,18.6165,18.7436,523254.0054128,0
+MFA.US,D,20190212,000000,18.7436,18.8314,18.6421,18.718,742858.96395172,0
+MFA.US,D,20190213,000000,18.7939,18.7939,18.5918,18.6677,846494.86497302,0
+MFA.US,D,20190214,000000,18.6677,18.6677,18.4903,18.5415,1090090.5567568,0
+MFA.US,D,20190215,000000,18.6165,18.6924,18.4903,18.6924,1318640.9345131,0
+MFA.US,D,20190219,000000,18.6924,18.6924,18.5149,18.6165,1029786.8654819,0
+MFA.US,D,20190220,000000,18.6165,18.6165,18.3384,18.4656,1445143.7888751,0
+MFA.US,D,20190221,000000,18.3649,18.4784,18.2378,18.3887,953670.45405806,0
+MFA.US,D,20190222,000000,18.5149,18.5415,18.3649,18.5149,1199606.6251947,0
+MFA.US,D,20190225,000000,18.5918,18.6677,18.4903,18.6677,1604065.7257629,0
+MFA.US,D,20190226,000000,18.6924,18.6924,18.4903,18.4903,785193.10847195,0
+MFA.US,D,20190227,000000,18.4903,18.4903,18.3137,18.4152,616270.84224287,0
+MFA.US,D,20190228,000000,18.4152,18.4903,18.3137,18.3649,702329.64493899,0
+MFA.US,D,20190301,000000,18.4152,18.44,18.1875,18.3649,868917.99084191,0
+MFA.US,D,20190304,000000,18.3384,18.4656,18.289,18.44,615740.65425308,0
+MFA.US,D,20190305,000000,18.4152,18.4903,18.3384,18.4656,666740.36618569,0
+MFA.US,D,20190306,000000,18.4656,18.5415,18.4152,18.4152,794816.29377928,0
+MFA.US,D,20190307,000000,18.44,18.4903,18.2121,18.3137,1528141.7124549,0
+MFA.US,D,20190308,000000,18.2624,18.3759,18.1875,18.1875,2024450.1431046,0
+MFA.US,D,20190311,000000,18.4152,18.4152,18.2378,18.4152,1468777.0551661,0
+MFA.US,D,20190312,000000,18.4152,18.503,18.2624,18.289,821530.11626651,0
+MFA.US,D,20190313,000000,18.289,18.4656,18.289,18.4152,787564.19661595,0
+MFA.US,D,20190314,000000,18.44,18.5415,18.3649,18.44,588011.27580191,0
+MFA.US,D,20190315,000000,18.44,18.5278,18.3887,18.4152,962916.49533141,0
+MFA.US,D,20190318,000000,18.5671,18.5918,18.4656,18.5671,547559.5719382,0
+MFA.US,D,20190319,000000,18.5671,18.5908,18.3137,18.3384,1140503.2358018,0
+MFA.US,D,20190320,000000,18.3384,18.4903,18.2624,18.289,746495.94424452,0
+MFA.US,D,20190321,000000,18.3384,18.5415,18.3137,18.44,826823.25079543,0
+MFA.US,D,20190322,000000,18.4656,18.4848,18.1875,18.2378,1034557.4642188,0
+MFA.US,D,20190325,000000,18.2624,18.44,18.1875,18.3649,1160274.3285506,0
+MFA.US,D,20190326,000000,18.5149,18.5671,18.4152,18.5149,1070300.880099,0
+MFA.US,D,20190327,000000,18.5415,18.5671,18.4152,18.4903,1706559.2629712,0
+MFA.US,D,20190328,000000,18.569,18.8013,18.4903,18.8013,1372570.3450284,0
+MFA.US,D,20190329,000000,18.8013,18.8808,18.6979,18.8808,2014110.9307183,0
+MFA.US,D,20190401,000000,18.8808,19.0876,18.8013,19.0876,1673545.49536,0
+MFA.US,D,20190402,000000,19.0355,19.0876,18.9192,18.9842,1089443.3994579,0
+MFA.US,D,20190403,000000,19.0098,19.0876,18.9321,19.0098,677125.49175874,0
+MFA.US,D,20190404,000000,19.0355,19.1653,18.9842,19.1398,538678.64981657,0
+MFA.US,D,20190405,000000,19.1141,19.1653,18.9842,19.1141,425356.1595634,0
+MFA.US,D,20190408,000000,19.1398,19.1398,19.0098,19.1398,554163.41863155,0
+MFA.US,D,20190409,000000,19.1141,19.1398,19.0098,19.0355,416171.33587236,0
+MFA.US,D,20190410,000000,19.0355,19.1141,18.9961,19.0876,516426.05864129,0
+MFA.US,D,20190411,000000,19.0876,19.1398,19.0098,19.0619,441173.25239672,0
+MFA.US,D,20190412,000000,19.1141,19.2175,19.0355,19.2175,807542.99187627,0
+MFA.US,D,20190415,000000,19.2175,19.2431,19.1141,19.1653,484628.99047883,0
+MFA.US,D,20190416,000000,19.2431,19.2696,19.1653,19.2431,564181.23871065,0
+MFA.US,D,20190417,000000,19.2696,19.2696,19.1653,19.2431,392712.9769595,0
+MFA.US,D,20190418,000000,19.2696,19.2952,19.1919,19.1919,447304.84916927,0
+MFA.US,D,20190422,000000,19.2175,19.2431,19.1398,19.2175,382930.18866968,0
+MFA.US,D,20190423,000000,19.2175,19.2696,19.1653,19.2696,1217134.5308198,0
+MFA.US,D,20190424,000000,19.2952,19.4773,19.2175,19.426,976247.71705387,0
+MFA.US,D,20190425,000000,19.4517,19.4517,19.2046,19.2696,488813.64949921,0
+MFA.US,D,20190426,000000,19.3217,19.556,19.2696,19.4773,710639.93173966,0
+MFA.US,D,20190429,000000,19.4773,19.5294,19.373,19.3986,362807.09482245,0
+MFA.US,D,20190430,000000,19.4773,19.5029,19.2952,19.5029,743639.48812637,0
+MFA.US,D,20190501,000000,19.4773,19.5944,19.373,19.3986,604616.54500768,0
+MFA.US,D,20190502,000000,19.426,19.4644,19.1653,19.2431,833064.16467927,0
+MFA.US,D,20190503,000000,19.2952,19.5029,19.2303,19.3986,625830.62362565,0
+MFA.US,D,20190506,000000,19.2431,19.4517,19.2431,19.3986,504797.99751282,0
+MFA.US,D,20190507,000000,19.3217,19.3986,18.9842,18.9842,1071960.3138485,0
+MFA.US,D,20190508,000000,19.0619,19.1059,18.9577,18.9842,1074392.6195748,0
+MFA.US,D,20190509,000000,18.9321,19.1398,18.6979,19.1141,861184.89838889,0
+MFA.US,D,20190510,000000,19.1141,19.2952,19.0355,19.2696,500127.97051828,0
+MFA.US,D,20190513,000000,19.1141,19.1919,18.9321,18.9842,734274.2912017,0
+MFA.US,D,20190514,000000,19.0619,19.0619,18.9065,18.9842,698416.09235462,0
+MFA.US,D,20190515,000000,18.9842,18.9842,18.8278,18.9321,586211.91614999,0
+MFA.US,D,20190516,000000,18.9321,19.0355,18.9065,19.0098,312484.05580876,0
+MFA.US,D,20190517,000000,19.0876,19.1653,18.9192,18.9577,637683.87800339,0
+MFA.US,D,20190520,000000,18.9321,19.0619,18.7765,18.8278,394774.69767853,0
+MFA.US,D,20190521,000000,18.9065,18.9321,18.8278,18.8278,424762.56764906,0
+MFA.US,D,20190522,000000,18.8278,18.9065,18.7491,18.8808,462564.42473499,0
+MFA.US,D,20190523,000000,18.7765,18.9577,18.7363,18.9065,634303.79292214,0
+MFA.US,D,20190524,000000,19.0098,19.0876,18.9321,19.0619,372972.4930018,0
+MFA.US,D,20190528,000000,19.0876,19.0876,18.8544,18.8808,397848.69484816,0
+MFA.US,D,20190529,000000,18.9065,18.9577,18.5936,18.7765,448235.13778639,0
+MFA.US,D,20190530,000000,18.569,18.6467,18.2826,18.4125,1189189.7976593,0
+MFA.US,D,20190531,000000,18.2826,18.3613,18.0484,18.2826,2548402.6848585,0
+MFA.US,D,20190603,000000,18.3082,18.569,18.3082,18.5167,746174.55193731,0
+MFA.US,D,20190604,000000,18.569,18.7491,18.4903,18.6979,1361697.6651389,0
+MFA.US,D,20190605,000000,18.8013,18.8278,18.569,18.6211,616533.20330998,0
+MFA.US,D,20190606,000000,18.6723,18.7491,18.321,18.6467,937507.91915305,0
+MFA.US,D,20190607,000000,18.6723,18.6979,18.4646,18.569,586573.75578838,0
+MFA.US,D,20190610,000000,18.569,18.6467,18.4903,18.5424,575163.23571137,0
+MFA.US,D,20190611,000000,18.5424,18.569,18.4125,18.439,881351.71908064,0
+MFA.US,D,20190612,000000,18.4903,18.569,18.439,18.4903,479266.98616979,0
+MFA.US,D,20190613,000000,18.5424,18.5936,18.4125,18.4903,882142.08179531,0
+MFA.US,D,20190614,000000,18.5167,18.7491,18.439,18.7491,954339.47477918,0
+MFA.US,D,20190617,000000,18.7491,18.7894,18.5424,18.569,1203170.3630229,0
+MFA.US,D,20190618,000000,18.6723,18.7491,18.504,18.569,918292.15732955,0
+MFA.US,D,20190619,000000,18.5936,18.7236,18.439,18.7236,1802867.6380223,0
+MFA.US,D,20190620,000000,18.8278,18.8278,18.6211,18.7236,830320.30518577,0
+MFA.US,D,20190621,000000,18.7491,18.8278,18.6979,18.7491,1923149.2555805,0
+MFA.US,D,20190624,000000,18.8278,19.0098,18.7236,18.7765,969927.00167878,0
+MFA.US,D,20190625,000000,18.8544,18.9321,18.7491,18.8013,1117868.034737,0
+MFA.US,D,20190626,000000,18.8278,18.8927,18.7236,18.8013,1044869.3473273,0
+MFA.US,D,20190627,000000,18.9065,18.9577,18.7491,18.8013,1301195.0167214,0
+MFA.US,D,20190628,000000,18.9357,19.309,18.8827,19.1754,1710993.1650053,0
+MFA.US,D,20190701,000000,19.2833,19.4169,19.0958,19.2028,653874.83535734,0
+MFA.US,D,20190702,000000,19.2028,19.2559,19.0427,19.2028,891067.82393257,0
+MFA.US,D,20190703,000000,19.2028,19.3364,19.1754,19.2833,287038.31181256,0
+MFA.US,D,20190705,000000,19.2559,19.3629,19.1223,19.3629,566943.68211309,0
+MFA.US,D,20190708,000000,19.3364,19.4434,19.2833,19.3895,526000.05124854,0
+MFA.US,D,20190709,000000,19.3629,19.4434,19.309,19.3895,738904.96403617,0
+MFA.US,D,20190710,000000,19.4297,19.469,19.309,19.3629,1125717.003328,0
+MFA.US,D,20190711,000000,19.4462,19.4462,19.2559,19.3364,1003832.7969181,0
+MFA.US,D,20190712,000000,19.3629,19.4169,19.309,19.3364,903062.09738389,0
+MFA.US,D,20190715,000000,19.4434,19.4434,19.2833,19.309,828323.08156241,0
+MFA.US,D,20190716,000000,19.3364,19.3895,19.2559,19.3364,846761.59872458,0
+MFA.US,D,20190717,000000,19.4169,19.4169,19.2284,19.3629,711511.18911668,0
+MFA.US,D,20190718,000000,19.3629,19.3895,19.2284,19.2559,1096917.4103572,0
+MFA.US,D,20190719,000000,19.2559,19.309,19.1489,19.2559,1035353.292789,0
+MFA.US,D,20190722,000000,19.2833,19.3895,19.2284,19.3895,1001602.7278477,0
+MFA.US,D,20190723,000000,19.4169,19.4434,19.2833,19.4169,557469.16807712,0
+MFA.US,D,20190724,000000,19.3895,19.4169,19.2559,19.3629,771538.30810005,0
+MFA.US,D,20190725,000000,19.3364,19.3895,19.2028,19.2559,661842.95959966,0
+MFA.US,D,20190726,000000,19.3364,19.3895,19.2559,19.3629,470218.80886787,0
+MFA.US,D,20190729,000000,19.3895,19.469,19.2559,19.2833,987129.14231221,0
+MFA.US,D,20190730,000000,19.2833,19.3629,19.2284,19.3364,528976.7561891,0
+MFA.US,D,20190731,000000,19.4169,19.469,19.1223,19.1754,1064687.446434,0
+MFA.US,D,20190801,000000,19.2028,19.2833,18.9888,18.9888,625298.24929364,0
+MFA.US,D,20190802,000000,19.0427,19.1489,18.9622,19.0427,562337.05904309,0
+MFA.US,D,20190805,000000,18.9622,18.9888,18.5086,18.5351,1584454.2359965,0
+MFA.US,D,20190806,000000,18.6687,19.0693,18.6421,18.9888,1578758.814498,0
+MFA.US,D,20190807,000000,18.9092,19.4434,18.7482,19.309,1428094.6921974,0
+MFA.US,D,20190808,000000,19.309,19.8972,19.2833,19.8972,1409805.9394778,0
+MFA.US,D,20190809,000000,19.8432,19.9511,19.6831,19.8707,655563.78472686,0
+MFA.US,D,20190812,000000,19.8707,19.8707,19.6026,19.7096,526509.46898718,0
+MFA.US,D,20190813,000000,19.6301,19.8176,19.523,19.523,435318.22791574,0
+MFA.US,D,20190814,000000,19.3629,19.3895,19.0163,19.0163,913904.16848216,0
+MFA.US,D,20190815,000000,19.1223,19.3364,19.0163,19.2284,762323.96878897,0
+MFA.US,D,20190816,000000,19.309,19.577,19.2559,19.4965,1249524.0977255,0
+MFA.US,D,20190819,000000,19.6301,19.7361,19.416,19.4965,590902.71339568,0
+MFA.US,D,20190820,000000,19.4965,19.523,19.3364,19.469,625866.69827237,0
+MFA.US,D,20190821,000000,19.577,19.6026,19.3629,19.3895,875826.83227578,0
+MFA.US,D,20190822,000000,19.4434,19.469,19.3364,19.3895,564603.20276025,0
+MFA.US,D,20190823,000000,19.3629,19.4563,19.2833,19.3364,1076396.4022249,0
+MFA.US,D,20190826,000000,19.4169,19.4169,19.2833,19.3895,611093.58385192,0
+MFA.US,D,20190827,000000,19.469,19.469,19.0958,19.1754,717282.03942196,0
+MFA.US,D,20190828,000000,19.1223,19.1754,18.9888,19.1223,623683.6355598,0
+MFA.US,D,20190829,000000,19.2284,19.2559,18.9888,19.1489,1017452.6158144,0
+MFA.US,D,20190830,000000,19.1489,19.2284,19.0958,19.1489,1085722.2449894,0
+MFA.US,D,20190903,000000,19.1223,19.1754,18.9888,19.0958,1101589.6236939,0
+MFA.US,D,20190904,000000,19.1754,19.3629,19.1489,19.3364,825466.62544425,0
+MFA.US,D,20190905,000000,19.4169,19.5504,19.3364,19.3364,620315.57536079,0
+MFA.US,D,20190906,000000,19.3629,19.5102,19.2833,19.4169,418933.77927479,0
+MFA.US,D,20190909,000000,19.4434,19.577,19.4434,19.5504,667450.9274091,0
+MFA.US,D,20190910,000000,19.523,19.8176,19.523,19.7636,978923.79993839,0
+MFA.US,D,20190911,000000,19.8176,19.8176,19.6301,19.7361,902738.51873446,0
+MFA.US,D,20190912,000000,19.7636,19.8176,19.577,19.7361,581741.93946913,0
+MFA.US,D,20190913,000000,19.7361,19.8432,19.6566,19.7636,1165774.0724199,0
+MFA.US,D,20190916,000000,19.7636,19.7901,19.577,19.7636,772558.23674843,0
+MFA.US,D,20190917,000000,19.7636,19.8432,19.6301,19.7636,643036.04377241,0
+MFA.US,D,20190918,000000,19.7636,19.8707,19.6566,19.7636,734620.82644451,0
+MFA.US,D,20190919,000000,19.8176,19.9511,19.7764,19.9237,718156.57631232,0
+MFA.US,D,20190920,000000,19.9777,20.1103,19.9237,19.9237,1521826.4629354,0
+MFA.US,D,20190923,000000,19.9237,20.2704,19.9237,20.1377,1197486.9664067,0
+MFA.US,D,20190924,000000,20.2173,20.297,20.0572,20.0572,1644973.2819807,0
+MFA.US,D,20190925,000000,20.0847,20.3774,20.0298,20.297,1210206.0123059,0
+MFA.US,D,20190926,000000,20.4314,20.4579,20.2704,20.297,1546375.806619,0
+MFA.US,D,20190927,000000,20.3802,20.4085,20.0782,20.297,1360264.5178098,0
+MFA.US,D,20190930,000000,20.297,20.3802,20.0782,20.188,1023265.006622,0
+MFA.US,D,20191001,000000,20.2429,20.2704,19.9137,19.9686,830431.80863929,0
+MFA.US,D,20191002,000000,19.9137,20.0508,19.8313,20.0508,1042249.0161695,0
+MFA.US,D,20191003,000000,20.1057,20.2155,19.9686,20.0782,951964.01395073,0
+MFA.US,D,20191004,000000,20.0508,20.3802,20.0508,20.3527,778355.32316043,0
+MFA.US,D,20191007,000000,20.3527,20.4085,20.297,20.3253,625336.51028259,0
+MFA.US,D,20191008,000000,20.297,20.3802,20.2155,20.297,840799.44347454,0
+MFA.US,D,20191009,000000,20.3802,20.489,20.339,20.4351,1495770.7294581,0
+MFA.US,D,20191010,000000,20.489,20.7635,20.4625,20.7369,1687585.0919636,0
+MFA.US,D,20191011,000000,20.7909,20.8467,20.6546,20.7094,768024.85614302,0
+MFA.US,D,20191014,000000,20.7094,20.7369,20.5448,20.6546,874977.43832102,0
+MFA.US,D,20191015,000000,20.6546,20.8467,20.6272,20.6546,784133.8256635,0
+MFA.US,D,20191016,000000,20.6272,20.682,20.5174,20.6272,590447.95421269,0
+MFA.US,D,20191017,000000,20.682,20.7909,20.6546,20.7643,672796.53415145,0
+MFA.US,D,20191018,000000,20.7369,20.7909,20.682,20.7094,720970.39875707,0
+MFA.US,D,20191021,000000,20.7643,20.8741,20.7094,20.8192,480774.46913455,0
+MFA.US,D,20191022,000000,20.8192,20.9556,20.7643,20.8467,770567.57215174,0
+MFA.US,D,20191023,000000,20.8467,20.9839,20.7909,20.8467,693857.5688136,0
+MFA.US,D,20191024,000000,20.8467,20.9007,20.7643,20.8467,436498.85271772,0
+MFA.US,D,20191025,000000,20.8467,20.929,20.682,20.682,495164.97366547,0
+MFA.US,D,20191028,000000,20.7643,20.7643,20.5723,20.6546,751210.79125469,0
+MFA.US,D,20191029,000000,20.6272,20.8192,20.6272,20.7369,446871.95340854,0
+MFA.US,D,20191030,000000,20.7094,20.7369,20.5723,20.6272,628253.09081195,0
+MFA.US,D,20191031,000000,20.7369,20.8192,20.6272,20.8192,977982.57961013,0
+MFA.US,D,20191101,000000,20.8467,20.9839,20.7643,20.9007,723376.46837668,0
+MFA.US,D,20191104,000000,20.929,20.9839,20.7369,20.7909,901377.52069883,0
+MFA.US,D,20191105,000000,20.7909,20.8467,20.5723,20.7094,1068819.6332409,0
+MFA.US,D,20191106,000000,20.7643,20.9556,20.682,20.7643,1006998.6204613,0
+MFA.US,D,20191107,000000,20.9007,21.1202,20.8741,21.0937,720670.86987211,0
+MFA.US,D,20191108,000000,21.0937,21.23,21.0113,21.1751,733526.56216045,0
+MFA.US,D,20191111,000000,21.1751,21.2584,21.0937,21.1751,612791.27859034,0
+MFA.US,D,20191112,000000,21.2035,21.2162,21.0388,21.0388,653187.23072729,0
+MFA.US,D,20191113,000000,20.9839,21.2035,20.9839,21.0937,634441.53248238,0
+MFA.US,D,20191114,000000,21.0653,21.2035,20.9839,21.1202,735461.47503037,0
+MFA.US,D,20191115,000000,21.1751,21.2035,21.0388,21.1202,629024.86961769,0
+MFA.US,D,20191118,000000,21.0937,21.1751,21.0525,21.0937,769634.00402129,0
+MFA.US,D,20191119,000000,21.1476,21.1476,20.9007,21.0113,986575.99772906,0
+MFA.US,D,20191120,000000,20.9839,21.2035,20.9556,20.9556,944955.69394559,0
+MFA.US,D,20191121,000000,20.9839,20.9839,20.8467,20.8467,665732.46241954,0
+MFA.US,D,20191122,000000,20.8467,20.9839,20.7369,20.9007,696189.30279753,0
+MFA.US,D,20191125,000000,20.9556,21.0388,20.8741,20.8741,551466.56549589,0
+MFA.US,D,20191126,000000,20.8741,21.0388,20.8741,20.9839,674317.13516956,0
+MFA.US,D,20191127,000000,21.0113,21.0113,20.8741,20.929,888479.1947371,0
+MFA.US,D,20191129,000000,20.9839,21.0525,20.929,21.0113,347659.02271025,0
+MFA.US,D,20191202,000000,21.0653,21.1476,20.9556,20.9556,720060.88039109,0
+MFA.US,D,20191203,000000,20.9007,21.0388,20.8878,21.0113,657955.64312199,0
+MFA.US,D,20191204,000000,21.0113,21.0937,20.8604,21.0113,1128687.1492418,0
+MFA.US,D,20191205,000000,21.0388,21.1202,20.929,21.0937,562656.26500808,0
+MFA.US,D,20191206,000000,21.0937,21.1202,21.0113,21.0113,503112.32765664,0
+MFA.US,D,20191209,000000,21.0113,21.1476,20.9839,21.1202,629729.96498555,0
+MFA.US,D,20191210,000000,21.1202,21.1751,21.0388,21.1751,809081.0836322,0
+MFA.US,D,20191211,000000,21.1202,21.2162,21.08,21.1202,871093.40135669,0
+MFA.US,D,20191212,000000,21.1476,21.2584,21.1202,21.1751,954242.18255013,0
+MFA.US,D,20191213,000000,21.1751,21.3133,21.1476,21.2849,914378.60474518,0
+MFA.US,D,20191216,000000,21.3398,21.477,21.2584,21.3955,1302932.0656199,0
+MFA.US,D,20191217,000000,21.4221,21.6417,21.4221,21.6417,895682.09920034,0
+MFA.US,D,20191218,000000,21.6691,21.6837,21.3955,21.477,2159864.5283794,0
+MFA.US,D,20191219,000000,21.5876,21.6417,21.4916,21.5319,1224047.7449381,0
+MFA.US,D,20191220,000000,21.5593,21.6965,21.4221,21.6965,2550106.9386236,0
+MFA.US,D,20191223,000000,21.6965,21.6965,21.3955,21.5053,1943181.6162253,0
+MFA.US,D,20191224,000000,21.5876,21.6142,21.4221,21.5876,897427.89346774,0
+MFA.US,D,20191226,000000,21.6417,21.9435,21.6417,21.9435,1795911.7902306,0
+MFA.US,D,20191227,000000,21.9152,21.9435,21.6901,21.7184,1513273.4921476,0
+MFA.US,D,20191230,000000,21.8026,21.8163,21.5218,21.5493,1343172.7874589,0
+MFA.US,D,20191231,000000,21.5218,21.6617,21.4934,21.5218,1001622.4049277,0
+MFA.US,D,20200102,000000,21.5218,21.5493,21.2968,21.4934,1058567.8745437,0
+MFA.US,D,20200103,000000,21.4659,21.7184,21.4376,21.6617,1551454.6796097,0
+MFA.US,D,20200106,000000,21.6343,21.6617,21.5493,21.5493,1041590.9271595,0
+MFA.US,D,20200107,000000,21.4934,21.7184,21.4934,21.5776,1146100.2719001,0
+MFA.US,D,20200108,000000,21.6343,21.7184,21.5493,21.5493,835136.81710944,0
+MFA.US,D,20200109,000000,21.606,21.6617,21.4376,21.4659,2978507.5797366,0
+MFA.US,D,20200110,000000,21.5493,21.6617,21.4934,21.606,1046853.4528973,0
+MFA.US,D,20200113,000000,21.606,21.8868,21.606,21.8868,1325834.0004363,0
+MFA.US,D,20200114,000000,21.8868,22.0002,21.8301,22.0002,1287492.1168206,0
+MFA.US,D,20200115,000000,22.0286,22.2527,22.0002,22.1411,1913929.4504139,0
+MFA.US,D,20200116,000000,22.2253,22.2527,22.1118,22.1411,767211.53683499,0
+MFA.US,D,20200117,000000,22.1685,22.1823,22.0844,22.1685,775751.38956937,0
+MFA.US,D,20200121,000000,22.1685,22.2527,22.1118,22.2253,972088.20096909,0
+MFA.US,D,20200122,000000,22.281,22.3661,22.1823,22.2527,1004556.4761949,0
+MFA.US,D,20200123,000000,22.2253,22.2947,22.1411,22.2253,1145271.6481965,0
+MFA.US,D,20200124,000000,22.3085,22.3661,22.0844,22.1685,1022592.7063875,0
+MFA.US,D,20200127,000000,22.1411,22.1685,22.0286,22.0561,1242204.2239532,0
+MFA.US,D,20200128,000000,22.1118,22.2527,22.0844,22.2253,656325.72499258,0
+MFA.US,D,20200129,000000,22.281,22.3085,22.196,22.2527,797170.98435657,0
+MFA.US,D,20200130,000000,22.2253,22.239,21.9709,22.0844,1040169.8047127,0
+MFA.US,D,20200131,000000,22.1685,22.1685,21.8301,21.9435,2115799.8939873,0
+MFA.US,D,20200203,000000,21.9152,22.0844,21.8593,22.0002,1252496.4299816,0
+MFA.US,D,20200204,000000,22.0002,22.0286,21.8868,21.9152,1211427.0844391,0
+MFA.US,D,20200205,000000,22.0002,22.0844,21.9152,22.0286,851384.61936126,0
+MFA.US,D,20200206,000000,22.0561,22.1685,22.0286,22.0844,1166724.038117,0
+MFA.US,D,20200207,000000,22.1118,22.1118,21.9435,21.9709,917487.58339043,0
+MFA.US,D,20200210,000000,21.9435,21.9709,21.8026,21.8026,1288697.8845581,0
+MFA.US,D,20200211,000000,21.8026,21.9152,21.7184,21.7184,1806949.538958,0
+MFA.US,D,20200212,000000,21.7184,21.9152,21.7039,21.8301,2857389.686277,0
+MFA.US,D,20200213,000000,21.8593,21.9709,21.8026,21.8301,1982437.3908915,0
+MFA.US,D,20200214,000000,21.8593,22.1685,21.8301,22.1685,1471324.1438592,0
+MFA.US,D,20200218,000000,22.0844,22.2253,22.0002,22.0844,894508.03342504,0
+MFA.US,D,20200219,000000,22.1118,22.281,22.1118,22.2253,1486096.1651086,0
+MFA.US,D,20200220,000000,22.3085,22.7595,22.2527,22.5912,1643903.0674611,0
+MFA.US,D,20200221,000000,22.5619,22.6186,22.1118,22.2253,2430904.2809538,0
+MFA.US,D,20200224,000000,21.9435,22.0002,21.7606,21.8026,2783196.1628408,0
+MFA.US,D,20200225,000000,21.8593,21.8868,21.1833,21.3242,2532651.182292,0
+MFA.US,D,20200226,000000,21.3242,21.5913,21.1276,21.1559,2692184.2018319,0
+MFA.US,D,20200227,000000,21.015,21.015,20.2832,20.5366,3639482.5614726,0
+MFA.US,D,20200228,000000,20.0865,20.424,19.609,20.34,4713350.4589132,0
+MFA.US,D,20200302,000000,20.4524,21.4376,20.3957,21.3809,2241454.4475658,0
+MFA.US,D,20200303,000000,21.4376,21.563,20.6775,20.93,2953331.8490053,0
+MFA.US,D,20200304,000000,21.1559,21.3525,20.9592,21.3242,2090818.7477142,0
+MFA.US,D,20200305,000000,21.015,21.1559,20.8184,21.0992,1039284.3361112,0
+MFA.US,D,20200306,000000,20.5933,20.93,20.2558,20.8184,2491609.1660273,0
+MFA.US,D,20200309,000000,20.0582,20.6775,19.7206,19.974,4088866.6220987,0
+MFA.US,D,20200310,000000,20.3125,20.5082,19.7068,20.1707,3634331.5391883,0
+MFA.US,D,20200311,000000,19.8047,19.974,19.1864,19.4115,3076059.9835143,0
+MFA.US,D,20200312,000000,17.6395,18.3146,16.8793,16.936,3414218.2560818,0
+MFA.US,D,20200313,000000,17.9213,18.2862,16.4009,17.0769,2980907.0903296,0
+MFA.US,D,20200316,000000,15.1916,16.8226,14.3482,14.3482,2611202.0857843,0
+MFA.US,D,20200317,000000,14.8266,14.8266,11.8719,11.956,4570736.4486884,0
+MFA.US,D,20200318,000000,11.1684,11.7877,4.21965,10.2682,8155043.3845769,0
+MFA.US,D,20200319,000000,9.48067,10.8309,8.43966,10.2682,4716012.3305732,0
+MFA.US,D,20200320,000000,10.8592,12.6879,9.98742,10.1283,4984536.6964168,0
+MFA.US,D,20200323,000000,9.84662,10.1283,7.23035,7.59588,4096318.7695757,0
+MFA.US,D,20200324,000000,8.15828,8.215,0.900225,1.01283,19579333.04492,0
+MFA.US,D,20200325,000000,2.02567,4.05169,1.80063,3.20755,80830959.998265,0
+MFA.US,D,20200326,000000,6.32984,8.15828,4.61373,4.78242,100160968.0416,0
+MFA.US,D,20200327,000000,5.42934,6.35802,4.36052,5.23248,50868563.10101,0
+MFA.US,D,20200330,000000,5.51606,5.54753,4.57056,4.7912,17079678.139502,0
+MFA.US,D,20200331,000000,4.8545,5.13844,4.19294,4.8856,15502268.298157,0
+MFA.US,D,20200401,000000,4.41322,4.66533,3.97193,4.03487,9038042.5125248,0
+MFA.US,D,20200402,000000,3.94046,4.03487,3.21523,3.46734,11025550.031038,0
+MFA.US,D,20200403,000000,3.37294,4.0667,3.15266,3.43587,14486675.166405,0
+MFA.US,D,20200406,000000,3.90899,4.19294,3.46734,3.53064,16022107.237013,0
+MFA.US,D,20200407,000000,4.00377,4.66533,3.78312,3.94046,21379450.264422,0
+MFA.US,D,20200408,000000,4.63386,5.61157,4.31845,5.57973,30176945.939397,0
+MFA.US,D,20200409,000000,7.12422,7.65918,5.29615,6.24166,50292596.38453,0
+MFA.US,D,20200413,000000,6.49377,6.61928,5.45349,5.86257,18743409.144609,0
+MFA.US,D,20200414,000000,5.92625,6.14652,5.54753,5.76854,11898822.122422,0
+MFA.US,D,20200415,000000,5.23248,5.51606,5.07514,5.26468,11871079.625918,0
+MFA.US,D,20200416,000000,5.32725,5.42202,4.91707,4.91707,8491285.3281835,0
+MFA.US,D,20200417,000000,5.42202,5.80038,5.07514,5.61157,16828252.063036,0
+MFA.US,D,20200420,000000,5.35872,5.54753,5.20101,5.29615,8431706.4093564,0
+MFA.US,D,20200421,000000,5.20101,5.42202,5.10697,5.26468,6991378.0392338,0
+MFA.US,D,20200422,000000,5.45349,5.48496,5.13844,5.26468,5317376.6915198,0
+MFA.US,D,20200423,000000,5.32725,5.35872,5.10697,5.13844,5584227.4123894,0
+MFA.US,D,20200424,000000,5.13844,5.13844,4.63386,4.9489,7645342.5146225,0
+MFA.US,D,20200427,000000,5.04367,5.32725,4.8545,5.17028,5922594.4806397,0
+MFA.US,D,20200428,000000,5.42202,5.83184,5.23248,5.67376,10533702.831701,0
+MFA.US,D,20200429,000000,5.83184,6.27276,5.76854,5.98882,10309053.981646,0
+MFA.US,D,20200430,000000,5.95735,5.95735,5.39055,5.51606,7582770.4932882,0
+MFA.US,D,20200501,000000,5.35872,5.42202,5.20101,5.29615,4714399.9031816,0
+MFA.US,D,20200504,000000,5.20101,5.29615,4.98037,5.20101,4804774.5454317,0
+MFA.US,D,20200505,000000,5.61157,5.73708,5.29615,5.29615,5207649.6410572,0
+MFA.US,D,20200506,000000,5.42202,5.51606,5.01221,5.01221,5001522.3891698,0
+MFA.US,D,20200507,000000,5.13844,5.20101,5.04367,5.07514,4126675.0382113,0
+MFA.US,D,20200508,000000,5.07514,5.20101,5.04367,5.13844,3818152.6345158,0
+MFA.US,D,20200511,000000,5.17028,5.17028,4.8856,4.91707,4909752.8605796,0
+MFA.US,D,20200512,000000,4.98037,5.07514,4.8545,4.8856,5098872.5562917,0
+MFA.US,D,20200513,000000,4.8856,4.8856,4.41322,4.57056,7213897.39196,0
+MFA.US,D,20200514,000000,4.44432,5.01221,4.19294,4.98037,6052864.4026569,0
+MFA.US,D,20200515,000000,4.75973,4.91707,4.6968,4.72826,3310523.3238205,0
+MFA.US,D,20200518,000000,5.04367,5.07514,4.82303,5.07514,6546774.4158848,0
+MFA.US,D,20200519,000000,4.98037,5.29615,4.8856,5.01221,5471122.4631878,0
+MFA.US,D,20200520,000000,5.07514,5.29615,5.07514,5.26468,4948410.670647,0
+MFA.US,D,20200521,000000,5.26468,5.35872,5.07514,5.23248,5097277.6196378,0
+MFA.US,D,20200522,000000,5.26468,5.26468,5.10697,5.23248,2350182.3396312,0
+MFA.US,D,20200526,000000,5.45349,5.6423,5.39055,5.61157,5913932.1927406,0
+MFA.US,D,20200527,000000,5.86257,5.98882,5.51606,5.89478,7001750.0467536,0
+MFA.US,D,20200528,000000,5.92625,5.98882,5.54753,5.57973,4271921.4044761,0
+MFA.US,D,20200529,000000,5.6423,5.6423,5.32725,5.32725,4719860.2928908,0
+MFA.US,D,20200601,000000,5.29615,5.83184,5.28042,5.83184,5849825.3591637,0
+MFA.US,D,20200602,000000,5.73708,5.89478,5.67376,5.80038,4437533.548575,0
+MFA.US,D,20200603,000000,5.83184,6.14652,5.70523,6.11506,9430848.4090289,0
+MFA.US,D,20200604,000000,6.08359,7.53368,5.98882,7.31341,17138537.751736,0
+MFA.US,D,20200605,000000,9.92891,10.7175,8.70037,8.92084,28636683.145642,0
+MFA.US,D,20200608,000000,10.3076,10.9699,9.55199,10.7175,21744736.671329,0
+MFA.US,D,20200609,000000,10.4969,11.6633,9.45689,9.67823,17690866.82924,0
+MFA.US,D,20200610,000000,9.92891,9.92891,7.97497,8.73056,16471916.541202,0
+MFA.US,D,20200611,000000,6.90358,8.10084,6.4623,7.24973,13000723.299884,0
+MFA.US,D,20200612,000000,8.22744,8.51065,7.59698,8.22744,9206611.6844843,0
+MFA.US,D,20200615,000000,7.59698,9.23552,7.37597,9.04708,13509688.46568,0
+MFA.US,D,20200616,000000,9.77156,9.80362,8.19561,8.85771,15928648.759054,0
+MFA.US,D,20200617,000000,8.66836,8.74703,8.10084,8.13267,6693682.4022411,0
+MFA.US,D,20200618,000000,7.72286,8.54212,7.56515,8.22744,7682517.9846607,0
+MFA.US,D,20200619,000000,8.41625,8.41625,7.8802,8.0068,7364099.1028796,0
+MFA.US,D,20200622,000000,7.94386,8.05363,7.58088,7.65918,5647346.0192803,0
+MFA.US,D,20200623,000000,7.72286,7.97497,7.72286,7.8802,4641136.6683626,0
+MFA.US,D,20200624,000000,7.65918,7.72286,7.02909,7.65918,7028760.1186124,0
+MFA.US,D,20200625,000000,7.24973,7.94386,7.18679,7.91239,4729200.3468798,0
+MFA.US,D,20200626,000000,7.62809,7.78543,7.09276,7.24973,20745342.149129,0
+MFA.US,D,20200629,000000,7.37597,7.97497,7.24973,7.8802,6123138.9076532,0
+MFA.US,D,20200630,000000,7.75469,7.91239,7.53368,7.84909,5558869.1220823,0
+MFA.US,D,20200701,000000,7.8802,8.43821,7.81762,7.8802,5684700.769381,0
+MFA.US,D,20200702,000000,8.03827,8.1645,7.78579,7.91239,4680218.6288218,0
+MFA.US,D,20200706,000000,8.03827,8.19561,7.84909,8.06973,8475274.7440632,0
+MFA.US,D,20200707,000000,7.8802,7.94386,7.43928,7.50221,5852370.2615146,0
+MFA.US,D,20200708,000000,7.47037,7.81762,7.3445,7.56515,4295467.2170779,0
+MFA.US,D,20200709,000000,7.50221,7.56515,7.06056,7.31341,4673741.5899775,0
+MFA.US,D,20200710,000000,7.21826,7.8802,7.02909,7.81762,5451600.6134526,0
+MFA.US,D,20200713,000000,7.65918,7.91239,7.50221,7.56515,4978960.4305696,0
+MFA.US,D,20200714,000000,7.40744,7.84909,7.29767,7.84909,2953491.4519878,0
+MFA.US,D,20200715,000000,8.0068,8.47955,7.84909,8.41625,6275837.4213948,0
+MFA.US,D,20200716,000000,8.13267,8.57395,7.99069,8.19561,2861319.6364281,0
+MFA.US,D,20200717,000000,8.19561,8.38514,8.10084,8.22744,1612964.1386223,0
+MFA.US,D,20200720,000000,8.10084,8.19561,7.8802,8.06973,2309204.8204621,0
+MFA.US,D,20200721,000000,8.03827,8.32148,7.95959,8.25891,2366390.787723,0
+MFA.US,D,20200722,000000,8.1645,8.66836,8.1206,8.54212,2539108.5440562,0
+MFA.US,D,20200723,000000,8.41625,8.63689,8.32148,8.41625,2520262.2740689,0
+MFA.US,D,20200724,000000,8.35331,8.41625,8.10084,8.13267,2172393.362505,0
+MFA.US,D,20200727,000000,8.13267,8.19561,8.03827,8.13267,2092285.7833477,0
+MFA.US,D,20200728,000000,8.03827,8.54212,8.03827,8.32148,2054481.7399196,0
+MFA.US,D,20200729,000000,8.32148,8.57395,8.26989,8.51065,1913381.7716863,0
+MFA.US,D,20200730,000000,8.35331,8.63689,8.29001,8.47955,2001728.5815218,0
+MFA.US,D,20200731,000000,8.41625,8.51431,8.13267,8.29001,1775408.272836,0
+MFA.US,D,20200803,000000,8.19561,8.35331,8.03827,8.29001,1749235.5700497,0
+MFA.US,D,20200804,000000,8.19561,8.47955,8.19561,8.41625,2196637.711448,0
+MFA.US,D,20200805,000000,8.51065,8.66836,8.38514,8.66836,1910810.6332287,0
+MFA.US,D,20200806,000000,8.8257,9.23552,8.63689,8.66836,3399488.868506,0
+MFA.US,D,20200807,000000,8.57395,8.95193,8.38514,8.88882,2903713.9053595,0
+MFA.US,D,20200810,000000,8.95193,9.5831,8.92084,9.45689,4589963.142223,0
+MFA.US,D,20200811,000000,9.80362,10.0552,9.36267,9.39377,3975629.3991923,0
+MFA.US,D,20200812,000000,9.52003,9.61421,8.8257,8.95193,2587170.9052083,0
+MFA.US,D,20200813,000000,8.95193,9.26754,8.7635,8.92084,1660440.5600578,0
+MFA.US,D,20200814,000000,8.88882,9.17239,8.70037,8.98304,1491074.4663569,0
+MFA.US,D,20200817,000000,8.98304,9.01505,8.70037,8.7635,1466177.4942594,0
+MFA.US,D,20200818,000000,8.73056,8.81472,8.60542,8.63689,1194662.2122508,0
+MFA.US,D,20200819,000000,8.63689,8.81564,8.54212,8.63689,1262626.8466853,0
+MFA.US,D,20200820,000000,8.51065,8.70037,8.41625,8.51065,1275052.9227263,0
+MFA.US,D,20200821,000000,8.41625,8.66836,8.35331,8.41625,1790950.97972,0
+MFA.US,D,20200824,000000,8.44772,9.04708,8.35331,8.98304,2408966.5230591,0
+MFA.US,D,20200825,000000,9.04708,9.10927,8.66836,8.92084,1367404.0183486,0
+MFA.US,D,20200826,000000,8.85771,8.88882,8.5853,8.7635,1557579.7173557,0
+MFA.US,D,20200827,000000,8.66836,9.01505,8.65848,8.8257,1400824.4456138,0
+MFA.US,D,20200828,000000,8.8257,8.88882,8.66836,8.88882,1029008.5276494,0
+MFA.US,D,20200831,000000,8.8257,8.87876,8.41625,8.44772,2295542.3678925,0
+MFA.US,D,20200901,000000,8.35331,8.62116,8.32148,8.41625,1325911.6155852,0
+MFA.US,D,20200902,000000,8.44772,8.44772,8.13267,8.35331,1675096.7051693,0
+MFA.US,D,20200903,000000,8.38514,8.57395,8.17036,8.29001,1822095.424728,0
+MFA.US,D,20200904,000000,8.38514,8.51065,8.1645,8.51065,1871739.6044805,0
+MFA.US,D,20200908,000000,8.35331,8.70037,8.25891,8.66836,3052485.7484634,0
+MFA.US,D,20200909,000000,8.57395,8.77905,8.54212,8.60542,2823921.1594828,0
+MFA.US,D,20200910,000000,8.63689,8.72142,8.52602,8.63689,2401599.6429289,0
+MFA.US,D,20200911,000000,8.60542,8.66836,8.35331,8.60542,2502253.3731541,0
+MFA.US,D,20200914,000000,8.54212,9.04708,8.44772,9.01505,3178788.5525119,0
+MFA.US,D,20200915,000000,8.95193,9.17239,8.79459,8.88882,1320793.3884344,0
+MFA.US,D,20200916,000000,8.8257,9.1294,8.79459,9.04708,1972856.8392576,0
+MFA.US,D,20200917,000000,8.85771,9.04708,8.79459,8.95193,1171712.1779055,0
+MFA.US,D,20200918,000000,9.01505,9.21996,8.7635,8.79459,4572564.2307893,0
+MFA.US,D,20200921,000000,8.92084,9.01505,8.66836,8.7635,2552208.0135027,0
+MFA.US,D,20200922,000000,8.85771,8.95193,8.66836,8.7635,1203760.6754239,0
+MFA.US,D,20200923,000000,8.8257,8.92084,8.25891,8.25891,1754924.4325215,0
+MFA.US,D,20200924,000000,8.35331,8.51065,8.06973,8.22744,1613219.9406627,0
+MFA.US,D,20200925,000000,8.35331,8.44772,8.13267,8.38514,1454973.5835227,0
+MFA.US,D,20200928,000000,8.47955,8.8257,8.44772,8.7635,1582915.0510694,0
+MFA.US,D,20200929,000000,8.6669,8.79552,8.44223,8.6669,1266822.4374169,0
+MFA.US,D,20200930,000000,8.5703,8.74611,8.47442,8.60286,1306813.916242,0
+MFA.US,D,20201001,000000,8.5703,8.98762,8.5703,8.9556,2076128.7142983,0
+MFA.US,D,20201002,000000,8.50663,9.01963,8.44223,9.01963,1547908.4325193,0
+MFA.US,D,20201005,000000,8.89156,9.05257,8.89156,8.98762,1164736.6530337,0
+MFA.US,D,20201006,000000,9.01963,9.11569,8.79552,8.85955,1481974.9100127,0
+MFA.US,D,20201007,000000,8.85955,8.98762,8.79552,8.9556,1088990.8266172,0
+MFA.US,D,20201008,000000,8.9556,9.27668,8.93364,9.18063,1187436.3511941,0
+MFA.US,D,20201009,000000,9.21265,9.27668,9.02512,9.21265,885504.67613875,0
+MFA.US,D,20201012,000000,9.14861,9.37365,9.08366,9.3087,1399424.0934181,0
+MFA.US,D,20201013,000000,9.40566,9.50172,9.14861,9.46969,1990268.8687448,0
+MFA.US,D,20201014,000000,9.40566,9.69384,9.37365,9.46969,1918178.6065299,0
+MFA.US,D,20201015,000000,9.40566,9.53373,9.18429,9.43677,1261867.0927618,0
+MFA.US,D,20201016,000000,9.34163,9.50172,9.27668,9.3087,934571.66154365,0
+MFA.US,D,20201019,000000,9.3087,9.37365,9.08366,9.08366,916440.32546421,0
+MFA.US,D,20201020,000000,9.18063,9.30321,9.11569,9.11569,718973.1751337,0
+MFA.US,D,20201021,000000,9.11569,9.14861,8.92266,9.01963,1125260.0578028,0
+MFA.US,D,20201022,000000,8.98762,9.24467,8.98762,9.01963,1256933.6115291,0
+MFA.US,D,20201023,000000,9.11569,9.56579,9.08366,9.40566,1629340.9350655,0
+MFA.US,D,20201026,000000,9.21265,9.32517,9.05257,9.14861,925391.21053707,0
+MFA.US,D,20201027,000000,9.14861,9.34163,9.08366,9.08366,722024.21570995,0
+MFA.US,D,20201028,000000,8.98762,9.00408,8.6669,8.79552,1272960.593216,0
+MFA.US,D,20201029,000000,8.69855,9.37365,8.53846,9.37365,3899109.6076278,0
+MFA.US,D,20201030,000000,9.26021,9.3087,8.92266,9.05257,1662192.913352,0
+MFA.US,D,20201102,000000,9.21265,9.34163,8.98762,9.34163,1143070.0015749,0
+MFA.US,D,20201103,000000,9.37365,9.59775,9.35901,9.50172,959445.67704779,0
+MFA.US,D,20201104,000000,9.40566,9.59775,9.24467,9.34163,1112952.044242,0
+MFA.US,D,20201105,000000,9.82188,10.4329,9.7258,9.82188,4580902.9400389,0
+MFA.US,D,20201106,000000,9.82188,9.91883,9.66178,9.75881,2588703.5311086,0
+MFA.US,D,20201109,000000,10.4961,10.4961,10.0469,10.272,3706938.8713395,0
+MFA.US,D,20201110,000000,10.465,10.7531,10.2555,10.5601,4473936.1466364,0
+MFA.US,D,20201111,000000,10.6891,10.7211,10.3195,10.593,1982201.2659311,0
+MFA.US,D,20201112,000000,10.4961,10.6251,10.3039,10.4,2139355.5451292,0
+MFA.US,D,20201113,000000,10.465,11.0742,10.368,10.7211,2569650.651781,0
+MFA.US,D,20201116,000000,10.7531,11.3632,10.7211,11.1382,3678474.8819005,0
+MFA.US,D,20201117,000000,11.0742,11.7164,11.0422,11.4914,2920743.3249571,0
+MFA.US,D,20201118,000000,11.7804,12.1335,11.3953,11.4273,3867956.4172509,0
+MFA.US,D,20201119,000000,11.4593,11.5883,11.2343,11.4914,2060636.2932856,0
+MFA.US,D,20201120,000000,11.4914,11.7484,11.4273,11.5883,1745608.4282969,0
+MFA.US,D,20201123,000000,11.6844,12.0695,11.6844,11.9726,1714307.6598198,0
+MFA.US,D,20201124,000000,12.5196,12.7437,12.3265,12.3906,3205573.4311214,0
+MFA.US,D,20201125,000000,12.4546,12.4866,12.1015,12.3265,1766190.6540116,0
+MFA.US,D,20201127,000000,12.3906,12.3906,12.15,12.2616,808099.41597276,0
+MFA.US,D,20201130,000000,12.1975,12.1975,11.7164,11.8765,2121906.3478243,0
+MFA.US,D,20201201,000000,12.1015,12.1975,11.9084,12.0374,1922809.2793644,0
+MFA.US,D,20201202,000000,12.0055,12.1975,11.8765,12.1015,1272700.4184912,0
+MFA.US,D,20201203,000000,12.1975,12.3585,12.0777,12.1655,1980888.3674245,0
+MFA.US,D,20201204,000000,12.2945,12.5095,12.2305,12.4225,1936192.9733003,0
+MFA.US,D,20201207,000000,12.2616,12.3906,12.053,12.2945,1407385.6586337,0
+MFA.US,D,20201208,000000,12.1975,12.4866,12.1975,12.4225,1259412.9236133,0
+MFA.US,D,20201209,000000,12.5196,12.5507,12.1655,12.3906,2372546.43426,0
+MFA.US,D,20201210,000000,12.1975,12.3585,12.1655,12.2616,1270110.6961246,0
+MFA.US,D,20201211,000000,12.2616,12.3265,12.1335,12.2945,1167047.6167665,0
+MFA.US,D,20201214,000000,12.4225,12.5196,12.2945,12.2945,1408989.3406564,0
+MFA.US,D,20201215,000000,12.2945,12.4225,12.1975,12.3585,1299680.97473,0
+MFA.US,D,20201216,000000,12.3906,12.6147,12.3265,12.3585,1532609.5027936,0
+MFA.US,D,20201217,000000,12.5196,12.8068,12.3906,12.8068,1532682.7452581,0
+MFA.US,D,20201218,000000,12.8068,13.1123,12.4546,12.4546,3636034.6997823,0
+MFA.US,D,20201221,000000,12.4225,12.5196,12.1655,12.3906,1488201.6126721,0
+MFA.US,D,20201222,000000,12.4546,12.4866,12.2305,12.2616,1045136.0810788,0
+MFA.US,D,20201223,000000,12.2945,13.0319,12.1975,12.9037,1587027.5607964,0
+MFA.US,D,20201224,000000,12.9358,12.9495,12.6147,12.7437,546739.69360349,0
+MFA.US,D,20201228,000000,12.9037,13.2898,12.7757,12.7757,1674383.9576036,0
+MFA.US,D,20201229,000000,12.9229,12.9714,12.5305,12.5634,1307907.0873549,0
+MFA.US,D,20201230,000000,12.5955,12.7592,12.4976,12.5955,900926.04102919,0
+MFA.US,D,20201231,000000,12.5634,12.8242,12.4647,12.7263,1009805.8838793,0
+MFA.US,D,20210104,000000,12.7592,12.7592,12.0722,12.3018,2208696.4819951,0
+MFA.US,D,20210105,000000,12.2689,12.3339,12.0402,12.0722,1048834.278954,0
+MFA.US,D,20210106,000000,12.1371,12.6942,12.1371,12.4318,1619938.5703229,0
+MFA.US,D,20210107,000000,12.5634,12.5955,12.3339,12.4976,1021315.8825276,0
+MFA.US,D,20210108,000000,12.5305,12.5305,12.2031,12.4318,1251136.525117,0
+MFA.US,D,20210111,000000,12.3018,12.4647,12.1793,12.3018,979859.55441107,0
+MFA.US,D,20210112,000000,12.2689,12.3668,12.1701,12.2031,874503.00205799,0
+MFA.US,D,20210113,000000,12.236,12.236,12.0558,12.1042,1054168.9539851,0
+MFA.US,D,20210114,000000,12.1042,12.6293,12.0073,12.4647,2075179.8417723,0
+MFA.US,D,20210115,000000,12.3339,12.5634,12.2195,12.2689,1793670.789449,0
+MFA.US,D,20210119,000000,12.3018,12.4976,12.1371,12.236,1076714.5150188,0
+MFA.US,D,20210120,000000,12.2031,12.3987,12.1042,12.3668,1004598.0166972,0
+MFA.US,D,20210121,000000,12.3668,12.8736,12.2689,12.6613,1299214.1906648,0
+MFA.US,D,20210122,000000,12.6293,12.7427,12.3987,12.6613,1022229.773578,0
+MFA.US,D,20210125,000000,12.4976,12.955,12.407,12.8242,1393972.4490778,0
+MFA.US,D,20210126,000000,12.9229,13.2176,12.7913,12.9229,1378845.1472167,0
+MFA.US,D,20210127,000000,12.6613,12.7848,12.3018,12.3668,1605855.2468748,0
+MFA.US,D,20210128,000000,12.3339,12.4976,12.1371,12.4318,1204859.3123924,0
+MFA.US,D,20210129,000000,12.4318,12.4647,11.8106,11.9084,1803694.0753837,0
+MFA.US,D,20210201,000000,12.0402,12.3668,11.9084,12.3339,1171317.5431337,0
+MFA.US,D,20210202,000000,12.4318,12.6778,12.3339,12.6293,826871.3503244,0
+MFA.US,D,20210203,000000,12.6613,12.6778,12.3987,12.4647,818940.39389992,0
+MFA.US,D,20210204,000000,12.4976,12.8571,12.3987,12.7913,888046.29897637,0
+MFA.US,D,20210205,000000,12.8242,13.0537,12.7913,12.9879,924722.18981595,0
+MFA.US,D,20210208,000000,13.0208,13.1845,12.9879,13.0867,877567.1606876,0
+MFA.US,D,20210209,000000,12.9879,13.0537,12.8406,12.89,717717.12152491,0
+MFA.US,D,20210210,000000,12.9879,13.1845,12.8571,13.1526,1035460.4235581,0
+MFA.US,D,20210211,000000,13.1526,13.3153,12.8361,12.955,852892.10232602,0
+MFA.US,D,20210212,000000,12.9229,13.0208,12.7913,12.9229,875236.51987479,0
+MFA.US,D,20210216,000000,12.955,13.2176,12.8242,13.1526,1084243.1844736,0
+MFA.US,D,20210217,000000,13.0537,13.0867,12.7263,12.8571,825193.33266601,0
+MFA.US,D,20210218,000000,12.7592,12.89,12.4976,12.6293,1484145.947843,0
+MFA.US,D,20210219,000000,12.7592,13.234,12.6942,13.1845,1490995.7580368,0
+MFA.US,D,20210222,000000,13.1197,13.8387,13.0537,13.6758,1969927.1406749,0
+MFA.US,D,20210223,000000,13.2824,13.5605,12.6613,13.3803,2097273.9231362,0
+MFA.US,D,20210224,000000,13.4132,13.9695,13.2989,13.6758,1724363.7408878,0
+MFA.US,D,20210225,000000,13.544,13.8716,12.8242,12.89,2690748.8681606,0
+MFA.US,D,20210226,000000,13.0537,13.2495,12.9229,13.1526,1326173.9766524,0
+MFA.US,D,20210301,000000,13.4462,13.6758,13.2495,13.4132,882077.58469964,0
+MFA.US,D,20210302,000000,13.3153,13.6429,13.234,13.3803,1197395.1400332,0
+MFA.US,D,20210303,000000,13.4792,13.7079,13.3319,13.3484,1615566.9790422,0
+MFA.US,D,20210304,000000,13.3803,13.5111,12.6997,13.0867,2383486.8907584,0
+MFA.US,D,20210305,000000,13.2824,13.3346,12.3987,13.2176,2253858.6601845,0
+MFA.US,D,20210308,000000,13.2176,13.7737,13.1526,13.3803,1778275.6606653,0
+MFA.US,D,20210309,000000,13.4792,13.5771,13.1845,13.5771,1138668.8946742,0
+MFA.US,D,20210310,000000,13.5111,13.9374,13.5111,13.8387,1417762.0388379,0
+MFA.US,D,20210311,000000,13.9695,14.1332,13.7737,13.9374,1269264.5816832,0
+MFA.US,D,20210312,000000,13.9045,14.2969,13.9045,14.0024,927205.87458457,0
+MFA.US,D,20210315,000000,14.1003,14.1332,13.9045,14.0682,1324636.9780676,0
+MFA.US,D,20210316,000000,14.0024,14.0682,13.8395,13.9374,890368.19442028,0
+MFA.US,D,20210317,000000,13.9374,14.264,13.8716,14.264,1104475.5954322,0
+MFA.US,D,20210318,000000,14.1982,14.264,13.4462,13.5111,1569769.6684362,0
+MFA.US,D,20210319,000000,13.544,13.9045,13.3484,13.6758,2499460.3209605,0
+MFA.US,D,20210322,000000,13.6758,13.8057,13.4462,13.6429,1333320.0362178,0
+MFA.US,D,20210323,000000,13.6429,13.8057,13.0867,13.1526,1423174.3290181,0
+MFA.US,D,20210324,000000,13.3484,13.7737,13.0537,13.0537,2717892.3068953,0
+MFA.US,D,20210325,000000,12.9879,13.61,12.8406,13.4132,1634071.0864713,0
+MFA.US,D,20210326,000000,13.6429,13.8057,13.3153,13.5771,1278981.7797062,0
+MFA.US,D,20210329,000000,13.4462,13.5935,13.1845,13.1845,1435567.6099257,0
+MFA.US,D,20210330,000000,13.2678,13.7509,13.2678,13.7343,1255111.2952838,0
+MFA.US,D,20210331,000000,13.6675,13.9008,13.5678,13.5678,1600887.8773375,0
+MFA.US,D,20210401,000000,13.7014,14.0682,13.6182,14.0682,1194543.0565995,0
+MFA.US,D,20210405,000000,14.1341,14.2008,13.835,13.8679,989440.10604499,0
+MFA.US,D,20210406,000000,13.835,14.1011,13.7682,13.8011,764220.62066994,0
+MFA.US,D,20210407,000000,13.9347,13.9347,13.6346,13.8011,708281.96164902,0
+MFA.US,D,20210408,000000,13.7014,13.9347,13.6346,13.9008,626744.51467607,0
+MFA.US,D,20210409,000000,13.9008,14.0014,13.7682,13.8679,646068.50043975,0
+MFA.US,D,20210412,000000,13.8679,14.0014,13.7343,13.9008,592922.89361242,0
+MFA.US,D,20210413,000000,14.0344,14.3674,13.8679,14.3674,1487547.8963465,0
+MFA.US,D,20210414,000000,14.3354,14.4012,14.1011,14.1011,868280.67208306,0
+MFA.US,D,20210415,000000,14.1679,14.2008,13.9768,14.0682,767097.84703924,0
+MFA.US,D,20210416,000000,14.1341,14.7022,14.1011,14.3354,1667502.4454475,0
+MFA.US,D,20210419,000000,14.2676,14.2896,13.9008,13.9008,1009111.7202226,0
+MFA.US,D,20210420,000000,13.9008,14.0014,13.6346,13.9008,1237291.5129715,0
+MFA.US,D,20210421,000000,13.8679,14.2347,13.6511,14.2008,882142.08179531,0
+MFA.US,D,20210422,000000,14.0014,14.4515,14.0014,14.1011,934934.59435315,0
+MFA.US,D,20210423,000000,14.2008,14.468,14.1011,14.4012,737645.63091405,0
+MFA.US,D,20210426,000000,14.468,14.6345,14.3354,14.3354,578663.56961505,0
+MFA.US,D,20210427,000000,14.5348,14.6345,14.4012,14.468,561006.66979863,0
+MFA.US,D,20210428,000000,14.5686,14.768,14.5009,14.6345,733915.73107665,0
+MFA.US,D,20210429,000000,14.768,14.8009,14.5174,14.7342,782271.06208702,0
+MFA.US,D,20210430,000000,14.768,14.768,14.5686,14.6683,1154879.5291082,0
+MFA.US,D,20210503,000000,14.8348,14.8677,14.6683,14.6683,588264.89150012,0
+MFA.US,D,20210504,000000,14.6683,14.6912,14.3509,14.4341,817307.19625717,0
+MFA.US,D,20210505,000000,14.468,14.7022,14.468,14.7022,576119.76043521,0
+MFA.US,D,20210506,000000,14.8009,14.8009,14.2008,14.6345,1054702.4214883,0
+MFA.US,D,20210507,000000,14.5686,14.7342,14.468,14.468,843622.01128818,0
+MFA.US,D,20210510,000000,14.5686,14.6674,14.2676,14.2676,969676.66549391,0
+MFA.US,D,20210511,000000,14.1011,14.3674,13.8185,14.2676,1418921.8933887,0
+MFA.US,D,20210512,000000,14.1679,14.2008,13.7014,13.7014,1959607.6053686,0
+MFA.US,D,20210513,000000,13.8011,14.3674,13.8011,14.3015,1317228.5574351,0
+MFA.US,D,20210514,000000,14.3674,14.6345,14.3674,14.6015,653820.17680169,0
+MFA.US,D,20210517,000000,14.5009,14.6345,14.3015,14.5348,1006195.1396932,0
+MFA.US,D,20210518,000000,14.5686,14.8851,14.5348,14.6683,867400.66933714,0
+MFA.US,D,20210519,000000,14.5348,14.6683,14.3354,14.6015,673113.5537742,0
+MFA.US,D,20210520,000000,14.6345,14.8009,14.5512,14.768,484191.72203365,0
+MFA.US,D,20210521,000000,14.8348,14.8677,14.6345,14.7022,438227.1562473,0
+MFA.US,D,20210524,000000,14.7022,14.8348,14.5348,14.7342,534285.19511361,0
+MFA.US,D,20210525,000000,14.7022,14.8193,14.468,14.468,822757.74742636,0
+MFA.US,D,20210526,000000,14.5009,14.7022,14.4012,14.7022,444752.29462052,0
+MFA.US,D,20210527,000000,14.6683,14.768,14.5348,14.5348,1428842.4212387,0
+MFA.US,D,20210528,000000,14.6015,14.6345,14.5009,14.5686,405115.00323596,0
+MFA.US,D,20210601,000000,14.5686,14.7187,14.5348,14.6683,903645.85075821,0
+MFA.US,D,20210602,000000,14.7342,14.768,14.5348,14.5686,931750.18690112,0
+MFA.US,D,20210603,000000,14.5686,14.5686,14.4341,14.5009,865466.84963832,0
+MFA.US,D,20210604,000000,14.5348,14.8009,14.4341,14.768,942575.8604327,0
+MFA.US,D,20210607,000000,14.8009,15.4349,14.7342,15.2684,2090779.3935541,0
+MFA.US,D,20210608,000000,15.401,15.735,15.2016,15.6682,1409681.3179709,0
+MFA.US,D,20210609,000000,15.6682,16.3351,15.6682,16.0011,2191341.2974058,0
+MFA.US,D,20210610,000000,16.2344,16.2884,15.7011,15.7011,1137792.1714417,0
+MFA.US,D,20210611,000000,15.9014,15.9014,15.3846,15.5685,646167.97901102,0
+MFA.US,D,20210614,000000,15.5346,15.7011,15.3681,15.401,692408.02391782,0
+MFA.US,D,20210615,000000,15.4349,15.4678,14.9674,15.2016,1788489.1583736,0
+MFA.US,D,20210616,000000,15.9682,16.1018,15.7011,15.9014,1959216.2501102,0
+MFA.US,D,20210617,000000,15.9682,16.0853,15.4184,15.5346,1243180.4257569,0
+MFA.US,D,20210618,000000,15.3352,15.6014,15.2163,15.2684,2662707.9359423,0
+MFA.US,D,20210621,000000,15.401,15.9353,15.3352,15.9014,1051314.6842092,0
+MFA.US,D,20210622,000000,15.9847,16.0011,15.6846,15.9014,723510.92842357,0
+MFA.US,D,20210623,000000,15.8347,16.0679,15.8017,15.8676,958850.99196234,0
+MFA.US,D,20210624,000000,15.9353,16.2344,15.8503,16.2344,946385.56176134,0
+MFA.US,D,20210625,000000,16.2344,16.2683,15.8676,15.8676,3187929.6493584,0
+MFA.US,D,20210628,000000,16.0011,16.0011,15.4678,15.8017,1383473.633709,0
+MFA.US,D,20210629,000000,15.8356,15.8695,15.6069,15.6654,1188250.7636733,0
+MFA.US,D,20210630,000000,15.6307,15.7331,15.4953,15.6307,706455.27271927,0
+MFA.US,D,20210701,000000,15.6654,15.9381,15.5986,15.6993,757742.48865458,0
+MFA.US,D,20210702,000000,15.767,15.7843,15.4953,15.6307,605992.84743888,0
+MFA.US,D,20210706,000000,15.6654,15.7331,15.3243,15.5291,1101595.0895495,0
+MFA.US,D,20210707,000000,15.4267,15.5968,15.2913,15.3929,946213.9338966,0
+MFA.US,D,20210708,000000,15.0526,15.563,14.8815,15.3929,1319529.6826279,0
+MFA.US,D,20210709,000000,15.563,16.142,15.4953,16.1082,1192579.7212807,0
+MFA.US,D,20210712,000000,16.142,16.164,15.8695,15.9032,1930440.7069039,0
+MFA.US,D,20210713,000000,15.8017,15.8695,15.4267,15.4614,1092136.9730802,0
+MFA.US,D,20210714,000000,15.5291,15.6654,15.2227,15.359,811191.99705131,0
+MFA.US,D,20210715,000000,15.2565,15.6993,15.1321,15.563,1065745.6360714,0
+MFA.US,D,20210716,000000,15.6654,15.9032,15.4267,15.5968,1000687.7436262,0
+MFA.US,D,20210719,000000,15.3243,15.4614,14.8988,15.2565,1557941.5569941,0
+MFA.US,D,20210720,000000,15.3243,15.8356,15.1541,15.6654,1251706.0672669,0
+MFA.US,D,20210721,000000,15.8017,16.1082,15.7331,15.9718,883194.80557708,0
+MFA.US,D,20210722,000000,15.9381,15.9718,15.5456,15.563,536536.03443518,0
+MFA.US,D,20210723,000000,15.5968,15.767,15.4953,15.5291,437651.05507078,0
+MFA.US,D,20210726,000000,15.5968,15.9381,15.5291,15.9032,736361.15485633,0
+MFA.US,D,20210727,000000,15.767,15.9032,15.5895,15.8356,659999.87310322,0
+MFA.US,D,20210728,000000,15.8356,16.0634,15.6481,15.9381,757796.05403911,0
+MFA.US,D,20210729,000000,15.9381,16.3122,15.9381,16.1082,783635.33963599,0
+MFA.US,D,20210730,000000,16.1759,16.2784,15.767,15.9032,892141.31796549,0
+MFA.US,D,20210802,000000,16.0057,16.3122,15.6307,15.6993,926982.86767753,0
+MFA.US,D,20210803,000000,15.6993,15.8695,15.359,15.8356,702491.43426371,0
+MFA.US,D,20210804,000000,15.6993,15.6993,15.3929,15.4267,1178995.9770311,0
+MFA.US,D,20210805,000000,15.5804,15.9381,15.4267,15.9381,812514.73409798,0
+MFA.US,D,20210806,000000,15.9032,16.1594,15.5968,15.8017,1273693.0178617,0
+MFA.US,D,20210809,000000,15.7331,15.7331,15.4267,15.6654,1373060.085687,0
+MFA.US,D,20210810,000000,15.6993,15.8356,15.5118,15.8356,747852.56959569,0
+MFA.US,D,20210811,000000,15.8017,15.9032,15.6654,15.9032,462597.21986837,0
+MFA.US,D,20210812,000000,15.9381,15.9381,15.6654,15.8356,509015.45166658,0
+MFA.US,D,20210813,000000,15.8521,15.971,15.767,15.767,648985.08096911,0
+MFA.US,D,20210816,000000,15.6654,15.8356,15.4953,15.6993,531720.61568262,0
+MFA.US,D,20210817,000000,15.563,15.6654,15.3929,15.5968,705550.12703775,0
+MFA.US,D,20210818,000000,15.5968,15.6654,15.4093,15.4267,571360.09340941,0
+MFA.US,D,20210819,000000,15.359,15.4953,15.1029,15.3929,1097412.6168714,0
+MFA.US,D,20210820,000000,15.3243,15.6307,15.1715,15.6307,545054.02374731,0
+MFA.US,D,20210823,000000,15.9207,16.142,15.8695,16.0734,1880808.5520336,0
+MFA.US,D,20210824,000000,16.142,16.4009,16.0734,16.3122,1101977.6994391,0
+MFA.US,D,20210825,000000,16.3122,16.4146,16.142,16.2098,766355.58385354,0
+MFA.US,D,20210826,000000,16.2445,16.3287,16.057,16.0734,577972.68547167,0
+MFA.US,D,20210827,000000,16.0734,16.4485,16.0396,16.4146,702761.4475286,0
+MFA.US,D,20210830,000000,16.4146,16.4146,16.142,16.2098,521606.59654558,0
+MFA.US,D,20210831,000000,16.142,16.3799,16.142,16.346,724847.87669471,0
+MFA.US,D,20210901,000000,16.346,16.517,16.2098,16.4485,918344.62954298,0
+MFA.US,D,20210902,000000,16.4823,16.517,16.346,16.4146,390200.86974193,0
+MFA.US,D,20210903,000000,16.346,16.346,16.0734,16.2098,623600.55455522,0
+MFA.US,D,20210907,000000,16.2957,16.3122,15.9032,15.9381,765499.6308721,0
+MFA.US,D,20210908,000000,15.8695,15.9718,15.6307,15.8017,668892.82010709,0
+MFA.US,D,20210909,000000,15.8017,16.0396,15.7331,15.8356,626297.40769087,0
+MFA.US,D,20210910,000000,15.8695,15.9381,15.5968,15.5968,727009.07598502,0
+MFA.US,D,20210913,000000,15.6307,15.8356,15.5767,15.8017,644729.36582637,0
+MFA.US,D,20210914,000000,15.8695,15.9032,15.563,15.5968,690938.80194202,0
+MFA.US,D,20210915,000000,15.6654,15.7331,15.4614,15.5968,1191211.0710472,0
+MFA.US,D,20210916,000000,15.6307,15.8017,15.5968,15.6654,832798.52409883,0
+MFA.US,D,20210917,000000,15.6307,15.8695,15.6307,15.8017,2823041.1567369,0
+MFA.US,D,20210920,000000,15.6307,15.6856,15.3929,15.6654,1104478.8749455,0
+MFA.US,D,20210921,000000,15.7331,15.9618,15.6682,15.8356,517759.7273991,0
+MFA.US,D,20210922,000000,15.8017,16.1759,15.7331,16.0396,793233.38200771,0
+MFA.US,D,20210923,000000,16.0396,16.2609,16.0057,16.1759,905112.88639179,0
+MFA.US,D,20210924,000000,16.1759,16.2098,16.0396,16.0734,368703.65980571,0
+MFA.US,D,20210927,000000,16.1082,16.346,16.1082,16.142,488881.42610821,0
+MFA.US,D,20210928,000000,16.2445,16.2784,15.9032,15.9381,836529.51710734,0
+MFA.US,D,20210929,000000,16.0414,16.1292,15.8676,16.0075,444793.83512282,0
+MFA.US,D,20210930,000000,16.0075,16.1119,15.8676,15.9024,841302.30218649,0
+MFA.US,D,20211001,000000,15.9381,16.1466,15.8438,16.0414,566857.32159516,0
+MFA.US,D,20211004,000000,16.0075,16.2509,15.9718,16.0414,735437.42526589,0
+MFA.US,D,20211005,000000,16.1119,16.2857,15.9718,16.1466,721741.08439169,0
+MFA.US,D,20211006,000000,16.0075,16.1119,15.7633,16.0771,791796.95516529,0
+MFA.US,D,20211007,000000,16.1119,16.3204,16.0075,16.0771,1136136.0172055,0
+MFA.US,D,20211008,000000,16.0414,16.2509,16.0075,16.0075,452632.96517381,0
+MFA.US,D,20211011,000000,16.0075,16.3204,16.0075,16.1466,557808.05112213,0
+MFA.US,D,20211012,000000,16.2161,16.3551,16.1466,16.1813,424961.52479162,0
+MFA.US,D,20211013,000000,16.1466,16.2509,16.0075,16.2509,559458.73950269,0
+MFA.US,D,20211014,000000,16.3204,16.4247,16.1466,16.2161,527326.06780855,0
+MFA.US,D,20211015,000000,16.3204,16.4595,16.1813,16.1813,830853.77268889,0
+MFA.US,D,20211018,000000,16.1813,16.2857,16.0771,16.1813,1203703.8305261,0
+MFA.US,D,20211019,000000,16.2509,16.3204,16.1466,16.2509,681630.44991522,0
+MFA.US,D,20211020,000000,16.2161,16.4942,16.1813,16.3204,831555.5885434,0
+MFA.US,D,20211021,000000,16.2509,16.4595,16.1119,16.3204,657876.93480187,0
+MFA.US,D,20211022,000000,16.2857,16.3551,16.1466,16.1813,522005.60400181,0
+MFA.US,D,20211025,000000,16.1813,16.2857,16.0075,16.0414,707828.29563714,0
+MFA.US,D,20211026,000000,16.0414,16.0414,15.8328,15.8328,725244.69780871,0
+MFA.US,D,20211027,000000,15.8328,15.8877,15.6938,15.7633,731746.87958855,0
+MFA.US,D,20211028,000000,15.798,15.9024,15.6938,15.798,596325.93528704,0
+MFA.US,D,20211029,000000,15.7633,15.8676,15.5895,15.6938,804919.38120519,0
+MFA.US,D,20211101,000000,15.6938,15.9718,15.6764,15.9024,801021.1330164,0
+MFA.US,D,20211102,000000,15.8676,15.9024,15.5895,15.6243,1062553.5764215,0
+MFA.US,D,20211103,000000,15.5895,15.8328,15.4852,15.5895,945310.9745573,0
+MFA.US,D,20211104,000000,15.659,15.7286,15.4157,15.5895,815493.62538079,0
+MFA.US,D,20211105,000000,15.6938,16.2161,15.6938,16.1813,1510571.1731565,0
+MFA.US,D,20211108,000000,16.0075,16.1813,15.8328,15.9024,842566.00799307,0
+MFA.US,D,20211109,000000,15.9554,16.0075,15.798,15.9024,686168.20320509,0
+MFA.US,D,20211110,000000,15.7633,16.0075,15.7633,15.8676,773945.47089077,0
+MFA.US,D,20211111,000000,15.8328,15.9381,15.7633,15.8328,321788.0351511,0
+MFA.US,D,20211112,000000,15.7633,15.8328,15.6938,15.7286,482187.93938361,0
+MFA.US,D,20211115,000000,15.7633,15.8164,15.5548,15.5895,552756.50740918,0
+MFA.US,D,20211116,000000,15.5895,15.6051,15.3114,15.3114,732004.86797121,0
+MFA.US,D,20211117,000000,15.3114,15.4157,15.0681,15.3461,958794.14706446,0
+MFA.US,D,20211118,000000,15.4505,15.4852,15.2072,15.2767,1122914.1125943,0
+MFA.US,D,20211119,000000,15.2593,15.4331,15.1029,15.3461,1081056.5906794,0
+MFA.US,D,20211122,000000,15.381,15.659,15.294,15.4157,1166302.0740674,0
+MFA.US,D,20211123,000000,15.4157,15.7807,15.4157,15.6938,795375.99738911,0
+MFA.US,D,20211124,000000,15.52,15.7487,15.52,15.6243,374687.67847802,0
+MFA.US,D,20211126,000000,15.3461,15.4505,14.9638,15.3461,1134718.174272,0
+MFA.US,D,20211129,000000,15.3461,15.5026,15.155,15.3114,942492.77942811,0
+MFA.US,D,20211130,000000,15.1723,15.2419,14.8586,14.9281,1329414.1358312,0
+MFA.US,D,20211201,000000,15.2072,15.2419,14.6848,14.7196,1273648.1978461,0
+MFA.US,D,20211202,000000,14.7543,15.6243,14.7232,15.52,1330345.5176194,0
+MFA.US,D,20211203,000000,15.4852,15.6846,15.3636,15.4852,2161592.831909,0
+MFA.US,D,20211206,000000,15.5548,15.9718,15.4505,15.8328,798937.5488751,0
+MFA.US,D,20211207,000000,15.9381,16.0771,15.8164,15.8676,794007.34715569,0
+MFA.US,D,20211208,000000,16.0945,16.5812,16.0414,16.3899,1785591.1617532,0
+MFA.US,D,20211209,000000,16.2683,16.3899,16.1119,16.2857,673349.6787346,0
+MFA.US,D,20211210,000000,16.3204,16.3204,15.9718,15.9718,870581.79727583,0
+MFA.US,D,20211213,000000,15.9381,15.9381,15.6069,15.6938,843725.86254391,0
+MFA.US,D,20211214,000000,15.659,15.9207,15.4505,15.52,1395018.6138328,0
+MFA.US,D,20211215,000000,15.6243,15.9381,15.4852,15.9381,1496188.3208234,0
+MFA.US,D,20211216,000000,16.1119,16.2161,15.7286,15.798,1231074.6488521,0
+MFA.US,D,20211217,000000,15.7286,15.8328,15.52,15.5895,1442065.419021,0
+MFA.US,D,20211220,000000,15.3461,15.4157,14.8943,15.3461,1383799.3987006,0
+MFA.US,D,20211221,000000,15.381,16.0771,15.381,16.0414,1309315.0917484,0
+MFA.US,D,20211222,000000,16.0075,16.2857,15.9381,16.1466,808467.81463783,0
+MFA.US,D,20211223,000000,16.0771,16.3899,16.0433,16.2509,527826.74017829,0
+MFA.US,D,20211227,000000,16.1466,16.3204,16.0075,16.2509,470358.73477034,0
+MFA.US,D,20211228,000000,16.1813,16.4421,16.1466,16.1466,718758.91359556,0
+MFA.US,D,20211229,000000,16.1813,16.2509,16.0414,16.1813,758664.0319028,0
+MFA.US,D,20211230,000000,16.2528,16.5025,16.11,16.1813,1244329.3485967,0
+MFA.US,D,20211231,000000,16.0743,16.3241,16.0478,16.2528,945860.83962712,0
+MFA.US,D,20220103,000000,16.2528,16.6086,16.2528,16.3598,1768607.6553423,0
+MFA.US,D,20220104,000000,16.3955,16.6442,16.3598,16.4659,1124340.7008967,0
+MFA.US,D,20220105,000000,16.3955,16.5738,16.1813,16.217,687290.88993809,0
+MFA.US,D,20220106,000000,16.4311,16.5025,16.1631,16.2884,819964.69523276,0
+MFA.US,D,20220107,000000,16.3241,16.6268,16.3241,16.4659,717642.78588923,0
+MFA.US,D,20220110,000000,16.4659,16.6982,16.3955,16.5372,922844.1218439,0
+MFA.US,D,20220111,000000,16.6086,16.7338,16.4841,16.6442,1047819.8161611,0
+MFA.US,D,20220112,000000,16.6799,16.8052,16.5738,16.6799,641523.09495208,0
+MFA.US,D,20220113,000000,16.7156,16.8226,16.6086,16.6799,616418.42034311,0
+MFA.US,D,20220114,000000,16.6799,16.6799,16.3058,16.4659,633189.85155805,0
+MFA.US,D,20220118,000000,16.4659,16.6086,16.2884,16.3241,568911.3901164,0
+MFA.US,D,20220119,000000,16.3598,16.3955,16.11,16.1456,512241.39962091,0
+MFA.US,D,20220120,000000,16.1456,16.3241,15.9316,15.9673,784540.48531752,0
+MFA.US,D,20220121,000000,15.8959,16.11,15.6819,15.6819,1171385.3197427,0
+MFA.US,D,20220124,000000,15.3617,15.6115,15.005,15.5748,1883274.7460645,0
+MFA.US,D,20220125,000000,15.3974,16.0386,15.2904,15.9316,1216944.3190461,0
+MFA.US,D,20220126,000000,16.0386,16.4311,15.7889,15.9316,1476038.9908694,0
+MFA.US,D,20220127,000000,16.11,16.4311,15.8246,15.8602,1016152.8353611,0
+MFA.US,D,20220128,000000,15.9316,16.1456,15.4688,16.1456,1544979.8271078,0
+MFA.US,D,20220131,000000,16.0386,16.5025,15.9673,16.5025,1158688.1372658,0
+MFA.US,D,20220201,000000,16.5025,16.7513,16.11,16.1813,1005605.9204633,0
+MFA.US,D,20220202,000000,16.1456,16.2344,15.9316,16.11,1088685.8318767,0
+MFA.US,D,20220203,000000,16.0386,16.1456,15.9316,16.0386,978494.18369099,0
+MFA.US,D,20220204,000000,15.8959,15.9673,15.6115,15.9316,1540145.8244463,0
+MFA.US,D,20220207,000000,15.8959,16.0927,15.7532,15.7532,996526.04119915,0
+MFA.US,D,20220208,000000,15.7889,16.1456,15.7889,16.11,1250383.3302202,0
+MFA.US,D,20220209,000000,16.1813,16.2528,15.9316,16.0386,1010849.8622922,0
+MFA.US,D,20220210,000000,15.9673,16.0743,15.5748,15.6115,1757121.7064585,0
+MFA.US,D,20220211,000000,15.5748,15.8073,15.3974,15.4688,1173661.3019998,0
+MFA.US,D,20220214,000000,15.5401,15.6462,15.2904,15.4331,1134576.0620273,0
+MFA.US,D,20220215,000000,15.5748,15.7716,15.5035,15.7175,964044.64791998,0
+MFA.US,D,20220216,000000,15.7175,15.9143,15.7175,15.7889,702282.63858113,0
+MFA.US,D,20220217,000000,15.7175,15.7532,15.4331,15.4688,678391.38390754,0
+MFA.US,D,20220218,000000,15.3617,15.7532,15.3617,15.6819,742429.34770434,0
+MFA.US,D,20220222,000000,15.5748,15.6115,15.112,15.2191,2149299.0295727,0
+MFA.US,D,20220223,000000,15.2547,15.2904,14.3994,14.4707,2135317.371038,0
+MFA.US,D,20220224,000000,13.7929,14.5421,13.544,14.5421,2610269.610825,0
+MFA.US,D,20220225,000000,14.6126,14.791,14.4707,14.5064,1606435.7207357,0
+MFA.US,D,20220228,000000,14.2924,14.4707,14.0426,14.4707,1660259.0936531,0
+MFA.US,D,20220301,000000,14.3994,14.5064,13.8999,14.0426,1922281.2777169,0
+MFA.US,D,20220302,000000,14.113,14.5421,14.0783,14.4707,909864.9012198,0
+MFA.US,D,20220303,000000,14.5421,14.6126,14.3454,14.4707,612889.66399051,0
+MFA.US,D,20220304,000000,14.2924,14.3637,14.0426,14.2567,1102721.0557959,0
+MFA.US,D,20220307,000000,14.1497,14.1853,13.8999,13.8999,964544.2271186,0
+MFA.US,D,20220308,000000,13.8999,14.3994,13.8643,14.114,1001677.0634834,0
+MFA.US,D,20220309,000000,14.3637,14.6126,14.2393,14.4707,697977.73073833,0
+MFA.US,D,20220310,000000,14.2924,14.4707,14.221,14.4707,615389.74632583,0
+MFA.US,D,20220311,000000,14.5778,14.9337,14.5064,14.791,1301994.1248049,0
+MFA.US,D,20220314,000000,14.9693,15.2904,14.8623,14.9693,1261128.1090895,0
+MFA.US,D,20220315,000000,15.0407,15.1303,14.898,15.0407,684314.18499753,0
+MFA.US,D,20220316,000000,15.112,15.2904,14.8623,15.0764,875595.07999983,0
+MFA.US,D,20220317,000000,15.0407,15.0764,14.8623,15.005,689563.59268192,0
+MFA.US,D,20220318,000000,15.0407,15.1834,14.8623,15.112,1717590.452672,0
+MFA.US,D,20220321,000000,15.2583,15.295,14.8925,15.0022,1123582.0401443,0
+MFA.US,D,20220322,000000,15.112,15.3315,15.0388,15.1486,791039.38758402,0
+MFA.US,D,20220323,000000,15.0022,15.1486,14.7827,14.8558,1183282.3009649,0
+MFA.US,D,20220324,000000,14.8193,15.0937,14.7095,14.9656,1112699.521715,0
+MFA.US,D,20220325,000000,14.8558,15.0443,14.8193,14.8925,1160226.2290217,0
+MFA.US,D,20220328,000000,14.7827,15.0388,14.7827,14.9291,927388.43416044,0
+MFA.US,D,20220329,000000,14.9656,15.1852,14.9656,15.112,990127.71067505,0
+MFA.US,D,20220330,000000,15.0754,15.112,14.7827,14.8558,843006.55595159,0
+MFA.US,D,20220331,000000,14.8925,14.9656,14.6729,14.7461,1107087.181221,0
+MFA.US,D,20220401,000000,14.7095,14.8925,14.5997,14.7095,1111534.2013085,0
+MFA.US,D,20220404,000000,14.6729,14.7095,14.0874,14.3802,1386051.3311933,0
+MFA.US,D,20220405,000000,14.1881,14.4626,14.0508,14.1881,2009759.0165176,0
+MFA.US,D,20220406,000000,14.0326,14.2246,13.8587,13.9319,2165641.9377113,0
+MFA.US,D,20220407,000000,13.8496,14.0143,13.4837,13.5569,3241120.0762013,0
+MFA.US,D,20220408,000000,13.5203,13.9136,13.4837,13.8222,1762668.4566857,0
+MFA.US,D,20220411,000000,13.8587,13.996,13.7856,13.813,1678049.3603453,0
+MFA.US,D,20220412,000000,13.7673,13.9228,13.5752,13.6209,1461632.0887718,0
+MFA.US,D,20220413,000000,13.63,13.7535,13.5111,13.7398,1239332.4634394,0
+MFA.US,D,20220414,000000,13.749,13.8724,13.6437,13.7124,1952779.6585971,0
+MFA.US,D,20220418,000000,13.6849,13.8862,13.5295,13.5843,1835687.9143465,0
+MFA.US,D,20220419,000000,13.6575,13.7216,12.8892,12.9714,3362457.6970546,0
+MFA.US,D,20220420,000000,12.9988,13.5569,12.9897,13.2275,2530100.8140854,0
+MFA.US,D,20220421,000000,13.3008,13.4013,12.8617,12.8799,2391944.7556594,0
+MFA.US,D,20220422,000000,12.8068,12.8617,12.418,12.45,2247689.8955941,0
+MFA.US,D,20220425,000000,12.2579,12.5507,11.9926,12.4866,2721671.3994327,0
+MFA.US,D,20220426,000000,12.4866,12.5232,12.2853,12.3036,2417310.6981643,0
+MFA.US,D,20220427,000000,12.322,12.9166,12.2305,12.8343,3066448.8230892,0
+MFA.US,D,20220428,000000,12.9897,13.4288,12.9166,13.2916,1858979.018079,0
+MFA.US,D,20220429,000000,13.255,13.4425,13.0355,13.0355,1750111.2001112,0
+MFA.US,D,20220502,000000,13.0355,13.2459,12.9166,13.1727,1818738.2962402,0
+MFA.US,D,20220503,000000,13.2367,13.63,13.1819,13.63,2447747.8614622,0
+MFA.US,D,20220504,000000,13.5935,13.8954,13.191,13.6209,2249091.3409608,0
+MFA.US,D,20220505,000000,13.3191,13.6118,13.0713,13.4654,3172124.5814073,0
+MFA.US,D,20220506,000000,13.4471,13.6575,13.2275,13.3922,2458211.6953554,0
+MFA.US,D,20220509,000000,13.1727,13.2824,12.3585,12.4318,2334132.4013509,0
+MFA.US,D,20220510,000000,12.5049,12.8343,12.3036,12.825,2898885.3685535,0
+MFA.US,D,20220511,000000,12.8343,12.9027,12.5918,12.7519,2646988.135338,0
+MFA.US,D,20220512,000000,12.7427,12.7427,11.8646,12.1939,3041361.639218,0
+MFA.US,D,20220513,000000,12.2945,12.3814,12.139,12.2762,2300803.8004591,0
+MFA.US,D,20220516,000000,12.3036,12.5231,12.2122,12.3494,1399420.8139047,0
+MFA.US,D,20220517,000000,12.4409,12.5689,12.322,12.5507,1416766.1599539,0
+MFA.US,D,20220518,000000,12.5049,12.5323,12.0018,12.0292,1611230.3692372,0
+MFA.US,D,20220519,000000,11.892,12.1847,11.8737,12.1024,1982810.1622411,0
+MFA.US,D,20220520,000000,12.2487,12.2671,11.8188,12.0201,2413647.4817648,0
+MFA.US,D,20220523,000000,12.1298,12.3539,12.075,12.139,1360602.3076838,0
+MFA.US,D,20220524,000000,12.0566,12.1664,11.8417,12.1115,1067907.9285328,0
+MFA.US,D,20220525,000000,12.1207,12.2579,12.0018,12.1024,1405709.8273175,0
+MFA.US,D,20220526,000000,12.0658,12.2716,11.9835,12.2122,1251402.1656975,0
+MFA.US,D,20220527,000000,12.322,12.3951,12.2122,12.2853,873253.50747588,0
+MFA.US,D,20220531,000000,12.3311,12.4866,12.2213,12.3677,1681458.9610466,0
+MFA.US,D,20220601,000000,12.4866,12.7976,12.3036,12.7153,2183061.6193962,0
+MFA.US,D,20220602,000000,12.6696,12.7976,12.5644,12.761,1054811.7385996,0
+MFA.US,D,20220603,000000,12.7061,12.761,12.5963,12.6421,928618.25166251,0
+MFA.US,D,20220606,000000,12.7061,12.9303,12.5872,12.761,1468986.9440197,0
+MFA.US,D,20220607,000000,12.7519,12.8662,12.6605,12.8617,773631.73078135,0
+MFA.US,D,20220608,000000,12.8068,12.8068,12.4272,12.5049,862772.18284489,0
+MFA.US,D,20220609,000000,12.5323,12.6833,12.4592,12.4592,920473.0336999,0
+MFA.US,D,20220610,000000,12.3494,12.3686,12.0247,12.1207,1051200.9944135,0
+MFA.US,D,20220613,000000,11.9195,11.956,10.5015,10.5199,3366777.9092931,0
+MFA.US,D,20220614,000000,10.5748,10.593,9.89,9.95269,2384408.4340066,0
+MFA.US,D,20220615,000000,10.1539,10.2363,9.73313,9.99845,3027609.5466171,0
+MFA.US,D,20220616,000000,9.87954,9.87954,9.04708,9.07451,4773803.9146306,0
+MFA.US,D,20220617,000000,9.1294,9.6417,8.89083,9.63257,5543222.5639426,0
+MFA.US,D,20220621,000000,9.85204,10.1586,9.71943,9.82464,2679497.9510661,0
+MFA.US,D,20220622,000000,9.6966,9.99845,9.66986,9.87954,2238189.1454514,0
+MFA.US,D,20220623,000000,9.95269,10.1997,9.83378,10.1814,1800704.2523898,0
+MFA.US,D,20220624,000000,10.2912,10.7028,10.2912,10.6297,3096793.0668426,0
+MFA.US,D,20220627,000000,10.7302,10.9224,10.4643,10.5748,1770937.202984,0
+MFA.US,D,20220628,000000,10.6571,10.7784,10.4558,10.4741,1809677.0008849,0
+MFA.US,D,20220629,000000,10.2934,10.5217,10.0841,10.2838,1942950.3813996,0
+MFA.US,D,20220630,000000,10.1316,10.3076,10.008,10.2268,2284479.4790748,0
+MFA.US,D,20220701,000000,10.1887,10.6977,10.1887,10.6073,1391509.3302356,0
+MFA.US,D,20220705,000000,10.4741,10.8546,10.3504,10.8546,1368818.9302356,0
+MFA.US,D,20220706,000000,10.8451,10.9973,10.4836,10.6263,1258764.2883749,0
+MFA.US,D,20220707,000000,10.7215,10.8451,10.6216,10.7024,1044951.4697698,0
+MFA.US,D,20220708,000000,10.6929,10.8118,10.5692,10.7119,1170067.1720956,0
+MFA.US,D,20220711,000000,10.6454,10.7024,10.4789,10.5502,1404455.4511659,0
+MFA.US,D,20220712,000000,10.5027,10.7881,10.5027,10.6263,1161842.8744212,0
+MFA.US,D,20220713,000000,10.5312,10.8737,10.398,10.8546,1234014.6604678,0
+MFA.US,D,20220714,000000,10.6644,10.7405,10.3504,10.4456,1949612.6511671,0
+MFA.US,D,20220715,000000,10.6739,10.7928,10.3314,10.6644,1168234.9953514,0
+MFA.US,D,20220718,000000,10.5788,10.6644,10.0175,10.1792,2476029.7209357,0
+MFA.US,D,20220719,000000,10.2743,10.7928,10.2648,10.7785,1598278.3069803,0
+MFA.US,D,20220720,000000,10.7785,10.9022,10.6929,10.7976,907188.17674619,0
+MFA.US,D,20220721,000000,10.7024,10.9498,10.5597,10.9403,750557.56279236,0
+MFA.US,D,20220722,000000,11.0259,11.0925,10.7785,10.8642,795639.8325599,0
+MFA.US,D,20220725,000000,10.8642,10.9878,10.8166,10.9212,900085.46976943,0
+MFA.US,D,20220726,000000,10.8261,11.0069,10.8166,10.9688,1168573.46977,0
+MFA.US,D,20220727,000000,11.0259,11.611,10.9688,11.5967,2427089.6837263,0
+MFA.US,D,20220728,000000,11.5872,12.2246,11.5872,12.2246,1690602.9860503,0
+MFA.US,D,20220729,000000,12.3007,12.5528,12.1722,12.3292,1961582.2418648,0
+MFA.US,D,20220801,000000,12.3102,12.5623,12.196,12.529,1333042.6046541,0
+MFA.US,D,20220802,000000,12.3958,12.4434,12.0153,12.0438,1560264.0558174,0
+MFA.US,D,20220803,000000,12.0533,12.1817,11.9772,12.0248,1434144.4930264,0
+MFA.US,D,20220804,000000,12.177,12.2816,11.4254,11.4445,3048447.7767509,0
+MFA.US,D,20220805,000000,11.4159,11.5586,11.1924,11.435,2474490.8186101,0
+MFA.US,D,20220808,000000,11.5301,11.9296,11.4492,11.4825,1625395.153492,0
+MFA.US,D,20220809,000000,11.454,11.5015,11.2019,11.4159,1023305.9255837,0
+MFA.US,D,20220810,000000,11.6062,11.6442,11.4873,11.5015,988345.30232777,0
+MFA.US,D,20220811,000000,11.6347,11.7013,11.5396,11.5491,1043443.0511651,0
+MFA.US,D,20220812,000000,11.6442,11.6728,11.5124,11.5396,984967.91628125,0
+MFA.US,D,20220815,000000,11.4254,11.492,11.259,11.4254,1110408.4279094,0
+MFA.US,D,20220816,000000,11.435,11.5206,11.3351,11.492,635693.8511642,0
+MFA.US,D,20220817,000000,11.4159,11.4159,11.1591,11.2447,892606.4465136,0
+MFA.US,D,20220818,000000,11.1971,11.3874,11.1686,11.2827,626148.24186185,0
+MFA.US,D,20220819,000000,11.1591,11.297,11.0925,11.1591,752376.07442027,0
+MFA.US,D,20220822,000000,11.0164,11.121,10.7829,10.8166,1047516.3069791,0
+MFA.US,D,20220823,000000,10.8832,10.9688,10.8356,10.9308,1090991.3488396,0
+MFA.US,D,20220824,000000,10.9593,11.0069,10.8499,10.9212,993251.07907196,0
+MFA.US,D,20220825,000000,10.9593,11.0735,10.9211,11.0164,754192.4837226,0
+MFA.US,D,20220826,000000,11.0069,11.0354,10.7928,10.8166,853773.33953677,0
+MFA.US,D,20220829,000000,10.75,10.7643,10.6121,10.6549,1023276.4930255,0
+MFA.US,D,20220830,000000,10.769,10.7785,10.4075,10.417,1110445.2186071,0
+MFA.US,D,20220831,000000,10.4931,10.574,10.3409,10.398,1188776.8186073,0
+MFA.US,D,20220901,000000,10.3409,10.3409,9.72257,10.0175,1869336.4000041,0
+MFA.US,D,20220902,000000,10.1792,10.2315,10.027,10.1221,1309242.1767471,0
+MFA.US,D,20220906,000000,10.2077,10.2458,9.93186,10.008,961504.91163003,0
+MFA.US,D,20220907,000000,9.97942,10.0936,9.90332,10.0746,1828188.6325622,0
+MFA.US,D,20220908,000000,10.008,10.027,9.91283,9.98894,909452.38139736,0
+MFA.US,D,20220909,000000,10.0746,10.3409,10.046,10.3409,1061173.0139558,0
+MFA.US,D,20220912,000000,10.4456,10.5027,10.2648,10.4075,1021287.6930255,0
+MFA.US,D,20220913,000000,10.1887,10.2363,9.99845,10.0841,1318615.3953518,0
+MFA.US,D,20220914,000000,10.1126,10.398,10.0698,10.3885,1611713.2186082,0
+MFA.US,D,20220915,000000,10.3504,10.417,10.1031,10.1126,1337944.1767471,0
+MFA.US,D,20220916,000000,10.046,10.4979,9.9271,10.4646,2533848.9302382,0
+MFA.US,D,20220919,000000,10.3504,10.5407,10.3219,10.417,1477876.0186079,0
+MFA.US,D,20220920,000000,10.3695,10.3695,10.1031,10.1221,1579268.0279105,0
+MFA.US,D,20220921,000000,10.2173,10.34,10.0175,10.027,1360793.3023286,0
+MFA.US,D,20220922,000000,9.96991,9.99845,9.59946,9.69403,2561936.0000057,0
+MFA.US,D,20220923,000000,9.59889,9.64646,9.06615,9.26593,2968014.9023321,0
+MFA.US,D,20220926,000000,9.18031,9.28496,8.58097,8.65708,4026804.9302415,0
+MFA.US,D,20220927,000000,8.79978,8.93287,8.38119,8.42876,2722958.372099,0
+MFA.US,D,20220928,000000,8.52389,8.82832,8.37644,8.6,2528736.0744242,0
+MFA.US,D,20220929,000000,8.48,8.51,8.03,8.16,4230575,0
+MFA.US,D,20220930,000000,8.21,8.3,7.74,7.78,3439325,0
+MFA.US,D,20221003,000000,7.91,8,7.4,7.77,2823193,0
+MFA.US,D,20221004,000000,8.04,8.59,7.95,8.54,3106584,0
+MFA.US,D,20221005,000000,8.37,8.37,7.64,7.98,2434551,0
+MFA.US,D,20221006,000000,7.91,8.1,7.5601,7.71,2633284,0
+MFA.US,D,20221007,000000,7.61,7.7,7.41,7.46,3606711,0
+MFA.US,D,20221010,000000,7.52,7.72,7.245,7.25,1589545,0
+MFA.US,D,20221011,000000,7.27,8.315,7.15,8.21,5220057,0
+MFA.US,D,20221012,000000,8.14,8.235,7.705,8.16,4237224,0
+MFA.US,D,20221013,000000,7.99,8.53,7.84,8.48,2771707,0
+MFA.US,D,20221014,000000,8.6,8.74,8.38,8.39,2744438,0
+MFA.US,D,20221017,000000,8.55,8.68,8.415,8.55,1521851,0
+MFA.US,D,20221018,000000,9.25,9.65,9.14,9.3,2354208,0
+MFA.US,D,20221019,000000,9.15,9.16,8.9,8.99,1195410,0
+MFA.US,D,20221020,000000,9.05,9.2,8.91,8.93,925348,0
+MFA.US,D,20221021,000000,8.88,9.1,8.85,9.06,845732,0
+MFA.US,D,20221024,000000,9.11,9.205,8.9585,9.09,1640861,0
+MFA.US,D,20221025,000000,9.05,9.705,8.89,9.64,1305702,0
+MFA.US,D,20221026,000000,9.7,9.87,9.52,9.54,1027994,0
+MFA.US,D,20221027,000000,9.56,10.07,9.56,9.58,1177522,0
+MFA.US,D,20221028,000000,9.6,10.04,9.55,10.02,922713,0
+MFA.US,D,20221031,000000,10.02,10.14,9.845,9.96,1338896,0
+MFA.US,D,20221101,000000,10.04,10.38,9.855,9.98,1063696,0
+MFA.US,D,20221102,000000,10.08,10.215,9.71,9.72,1464797,0
+MFA.US,D,20221103,000000,9.72,9.79,9.22,9.52,939431,0
+MFA.US,D,20221104,000000,9.77,10.225,9.72,10.18,1493302,0
+MFA.US,D,20221107,000000,10.21,10.3,10.04,10.18,1008092,0
+MFA.US,D,20221108,000000,10.17,10.3,10.1,10.21,1358966,0
+MFA.US,D,20221109,000000,10.14,10.38,10.03,10.13,1061210,0
+MFA.US,D,20221110,000000,10.32,11.02,10.32,10.99,2698270,0
+MFA.US,D,20221111,000000,10.99,11.27,10.86,11.19,1089073,0
+MFA.US,D,20221114,000000,11.11,11.15,10.9,10.91,849229,0
+MFA.US,D,20221115,000000,11.01,11.425,11.01,11.23,1227308,0
+MFA.US,D,20221116,000000,11.1,11.18,10.825,11.06,737814,0
+MFA.US,D,20221117,000000,10.85,10.85,10.52,10.66,834832,0
+MFA.US,D,20221118,000000,10.91,10.91,10.66,10.79,1371166,0
+MFA.US,D,20221121,000000,10.68,10.855,10.62,10.8,883970,0
+MFA.US,D,20221122,000000,10.8,11.005,10.735,10.98,623869,0
+MFA.US,D,20221123,000000,10.9,11.07,10.74,10.98,686945,0
+MFA.US,D,20221125,000000,10.97,11.125,10.95,11.11,361469,0
+MFA.US,D,20221128,000000,11,11.07,10.83,10.84,557709,0
+MFA.US,D,20221129,000000,10.86,10.945,10.75,10.88,755271,0
+MFA.US,D,20221130,000000,10.77,11.2,10.61,11.18,1352071,0
+MFA.US,D,20221201,000000,11.27,11.58,11.115,11.19,810936,0
+MFA.US,D,20221202,000000,11,11.2,10.845,11.14,598416,0
+MFA.US,D,20221205,000000,11,11.13,10.78,10.85,898485,0
+MFA.US,D,20221206,000000,10.83,10.92,10.5899,10.86,1303447,0
+MFA.US,D,20221207,000000,10.86,11.17,10.79,11.16,1671398,0
+MFA.US,D,20221208,000000,11.24,11.49,11.14,11.45,1023980,0
+MFA.US,D,20221209,000000,11.4,11.55,11.3,11.3,666195,0
+MFA.US,D,20221212,000000,11.37,11.42,11.24,11.3,698893,0
+MFA.US,D,20221213,000000,11.71,11.87,11.395,11.41,1144455,0
+MFA.US,D,20221214,000000,11.37,11.615,11.31,11.48,1021288,0
+MFA.US,D,20221215,000000,11.35,11.37,10.865,11.04,1679226,0
+MFA.US,D,20221216,000000,10.92,11.03,10.72,10.86,3130911,0
+MFA.US,D,20221219,000000,10.82,10.89,10.65,10.74,1095869,0
+MFA.US,D,20221220,000000,10.71,10.73,10.45,10.47,1589288,0
+MFA.US,D,20221221,000000,10.6,10.835,10.57,10.7,871612,0
+MFA.US,D,20221222,000000,10.59,10.61,10.32,10.53,769656,0
+MFA.US,D,20221223,000000,10.49,10.58,10.47,10.54,575258,0
+MFA.US,D,20221227,000000,10.52,10.52,10.36,10.44,731722,0
+MFA.US,D,20221228,000000,10.41,10.5,9.985,10.03,1139486,0
+MFA.US,D,20221229,000000,9.8,9.96,9.705,9.95,1057412,0
+MFA.US,D,20221230,000000,9.81,10,9.76,9.85,759407,0
+MFA.US,D,20230103,000000,10,10.22,9.93,10.16,758582,0
+MFA.US,D,20230104,000000,10.26,10.53,10.24,10.46,935689,0
+MFA.US,D,20230105,000000,10.4,10.55,10.33,10.49,592552,0
+MFA.US,D,20230106,000000,10.59,10.715,10.39,10.42,1745607,0
+MFA.US,D,20230109,000000,10.54,10.59,10.05,10.25,13018802,0
+MFA.US,D,20230110,000000,10.3,10.465,10.21,10.45,2097562,0
+MFA.US,D,20230111,000000,10.52,10.7475,10.52,10.7,1619512,0
+MFA.US,D,20230112,000000,10.81,10.96,10.6801,10.94,1637785,0
+MFA.US,D,20230113,000000,10.84,11.185,10.8,11.17,854728,0
+MFA.US,D,20230117,000000,11.15,11.23,10.99,11.11,872674,0
+MFA.US,D,20230118,000000,11.22,11.435,11.16,11.29,985566,0
+MFA.US,D,20230119,000000,11.11,11.24,11.025,11.24,650499,0
+MFA.US,D,20230120,000000,11.33,11.42,11.15,11.41,680284,0
+MFA.US,D,20230123,000000,11.41,11.545,11.3632,11.41,1112338,0
+MFA.US,D,20230124,000000,11.41,11.49,11.32,11.35,956005,0
+MFA.US,D,20230125,000000,11.27,11.345,11.21,11.3,528084,0
+MFA.US,D,20230126,000000,11.38,11.53,11.32,11.52,629353,0
+MFA.US,D,20230127,000000,11.51,11.7,11.51,11.62,702917,0
+MFA.US,D,20230130,000000,11.55,11.6,11.42,11.48,755965,0
+MFA.US,D,20230131,000000,11.64,11.9,11.59,11.89,1242222,0
+MFA.US,D,20230201,000000,11.87,12.28,11.75,12.16,1389764,0
+MFA.US,D,20230202,000000,12.3,12.38,12.19,12.24,1051375,0
+MFA.US,D,20230203,000000,12.1,12.19,11.98,12.05,803033,0
+MFA.US,D,20230206,000000,11.95,11.95,11.55,11.58,875708,0
+MFA.US,D,20230207,000000,11.53,11.78,11.46,11.77,961024,0
+MFA.US,D,20230208,000000,11.74,11.75,11.51,11.64,845417,0
+MFA.US,D,20230209,000000,11.73,11.835,11.09,11.17,1980008,0
+MFA.US,D,20230210,000000,11.05,11.25,11.01,11.13,1940158,0
+MFA.US,D,20230213,000000,11.2,11.33,11.14,11.2,2295987,0
+MFA.US,D,20230214,000000,11.2,11.3,10.99,11.07,1812608,0
+MFA.US,D,20230215,000000,11,11.18,10.9,11.15,2094955,0
+MFA.US,D,20230216,000000,10.99,11.2,10.92,11.09,858184,0
+MFA.US,D,20230217,000000,11.14,11.16,10.8692,11,1051076,0
+MFA.US,D,20230221,000000,10.84,10.952,10.45,10.5,1651990,0
+MFA.US,D,20230222,000000,10.58,10.76,10.57,10.65,1086991,0
+MFA.US,D,20230223,000000,10.97,11,10.74,10.93,1591572,0
+MFA.US,D,20230224,000000,10.77,10.91,10.72,10.83,1880073,0
+MFA.US,D,20230227,000000,10.94,11.01,10.75,10.75,1017571,0
+MFA.US,D,20230228,000000,10.74,10.87,10.7,10.71,1004504,0
+MFA.US,D,20230301,000000,10.67,10.71,10.45,10.45,1451026,0
+MFA.US,D,20230302,000000,10.38,10.47,10.305,10.44,1020892,0
+MFA.US,D,20230303,000000,10.53,10.66,10.43,10.61,914352,0
+MFA.US,D,20230306,000000,10.59,10.745,10.555,10.65,1040093,0
+MFA.US,D,20230307,000000,10.67,10.755,10.36,10.41,1018265,0
+MFA.US,D,20230308,000000,10.48,10.48,10.27,10.47,860944,0
+MFA.US,D,20230309,000000,10.51,10.51,10,10.02,1046633,0
+MFA.US,D,20230310,000000,9.97,9.97,9.405,9.51,2153897,0
+MFA.US,D,20230313,000000,9.32,9.565,9.06,9.39,1556431,0
+MFA.US,D,20230314,000000,9.65,9.82,9.43,9.54,1687587,0
+MFA.US,D,20230315,000000,9.31,9.4,9.135,9.38,1494352,0
+MFA.US,D,20230316,000000,9.25,9.46,9.03,9.38,1258600,0
+MFA.US,D,20230317,000000,9.21,9.31,8.98,9,2075761,0
+MFA.US,D,20230320,000000,9.07,9.29,9.07,9.15,1078862,0
+MFA.US,D,20230321,000000,9.4,9.5001,9.27,9.29,1142107,0
+MFA.US,D,20230322,000000,9.26,9.3,8.94,8.95,1334290,0
+MFA.US,D,20230323,000000,9.02,9.2199,8.76,8.77,1140001,0
+MFA.US,D,20230324,000000,8.74,9.13,8.6299,9.13,1115559,0
+MFA.US,D,20230327,000000,9.76,9.85,9.4552,9.69,4819913,0
+MFA.US,D,20230328,000000,9.9,9.945,9.685,9.85,2690024,0
+MFA.US,D,20230329,000000,10.07,10.115,9.905,10.04,2486173,0
+MFA.US,D,20230330,000000,9.77,9.82,9.565,9.65,1609176,0
+MFA.US,D,20230331,000000,9.73,9.94,9.66,9.92,1891358,0
+MFA.US,D,20230403,000000,9.86,9.97,9.725,9.85,1463711,0
+MFA.US,D,20230404,000000,9.9,9.99,9.79,9.99,1196355,0
+MFA.US,D,20230405,000000,9.87,10.33,9.82,10.29,1748564,0
+MFA.US,D,20230406,000000,10.35,10.4,10.265,10.33,889238,0
+MFA.US,D,20230410,000000,10.36,10.4,9.845,10.08,1125758,0
+MFA.US,D,20230411,000000,10.15,10.175,10.0499,10.09,850650,0
+MFA.US,D,20230412,000000,10.27,10.35,10.07,10.1,738148,0
+MFA.US,D,20230413,000000,10.08,10.15,9.985,10.09,794622,0
+MFA.US,D,20230414,000000,10.1,10.205,9.8,9.93,875581,0
+MFA.US,D,20230417,000000,9.9,10.27,9.86,10.23,806665,0
+MFA.US,D,20230418,000000,10.2,10.23,9.885,9.98,934145,0
+MFA.US,D,20230419,000000,9.85,10.2,9.85,10.09,694568,0
+MFA.US,D,20230420,000000,10,10.32,10,10.32,1463494,0
+MFA.US,D,20230421,000000,10.3,10.53,10.272,10.48,1473146,0
+MFA.US,D,20230424,000000,10.43,10.445,10.22,10.32,878914,0
+MFA.US,D,20230425,000000,10.3,10.33,10.09,10.13,704653,0
+MFA.US,D,20230426,000000,10.19,10.3264,10.03,10.11,1273554,0
+MFA.US,D,20230427,000000,10.19,10.48,10.19,10.47,975193,0
+MFA.US,D,20230428,000000,10.48,10.785,10.45,10.69,1453091,0
+MFA.US,D,20230501,000000,10.68,10.77,10.42,10.43,1251125,0
+MFA.US,D,20230502,000000,10.39,10.41,9.865,10.08,1350284,0
+MFA.US,D,20230503,000000,10.08,10.415,10.04,10.19,1289422,0
+MFA.US,D,20230504,000000,10.24,10.36,9.96,10.31,1785630,0
+MFA.US,D,20230505,000000,10.48,10.59,10.16,10.3,1115986,0
+MFA.US,D,20230508,000000,10.3,10.47,10.3,10.44,796686,0
+MFA.US,D,20230509,000000,10.38,10.475,10.29,10.3,791523,0
+MFA.US,D,20230510,000000,10.45,10.5,10.225,10.32,884928,0
+MFA.US,D,20230511,000000,10.29,10.33,10.2,10.32,667029,0
+MFA.US,D,20230512,000000,10.35,10.4,10.13,10.18,766736,0
+MFA.US,D,20230515,000000,10.21,10.295,10.1,10.12,779907,0
+MFA.US,D,20230516,000000,10.07,10.26,10.055,10.24,862553,0
+MFA.US,D,20230517,000000,10.33,10.555,10.24,10.53,1082804,0
+MFA.US,D,20230518,000000,10.5,10.8,10.46,10.79,1006828,0
+MFA.US,D,20230519,000000,10.8,10.88,10.645,10.77,1192926,0
+MFA.US,D,20230522,000000,10.8,10.875,10.615,10.84,930884,0
+MFA.US,D,20230523,000000,10.83,11.14,10.81,10.91,1434993,0
+MFA.US,D,20230524,000000,10.8,10.8,10.485,10.59,1643269,0
+MFA.US,D,20230525,000000,10.51,10.51,10.06,10.27,1142119,0
+MFA.US,D,20230526,000000,10.21,10.61,10.14,10.57,998138,0
+MFA.US,D,20230530,000000,10.65,10.77,10.485,10.52,1071485,0
+MFA.US,D,20230531,000000,10.56,10.635,10.395,10.58,1427039,0
+MFA.US,D,20230601,000000,10.58,10.82,10.57,10.81,862543,0
+MFA.US,D,20230602,000000,10.92,11.175,10.86,11.14,1369541,0
+MFA.US,D,20230605,000000,11.03,11.04,10.85,10.88,824617,0
+MFA.US,D,20230606,000000,10.85,11.245,10.84,11.13,1168387,0
+MFA.US,D,20230607,000000,11.15,11.4,11.15,11.23,1306714,0
+MFA.US,D,20230608,000000,11.2,11.41,11.14,11.36,920778,0
+MFA.US,D,20230609,000000,11.29,11.335,11.175,11.25,615819,0
+MFA.US,D,20230612,000000,11.26,11.44,11.25,11.43,885039,0
+MFA.US,D,20230613,000000,11.45,11.6,11.44,11.49,1063205,0
+MFA.US,D,20230614,000000,11.55,11.675,11.36,11.49,1351084,0
+MFA.US,D,20230615,000000,11.39,11.645,11.39,11.63,1031296,0
+MFA.US,D,20230616,000000,11.74,11.74,11.51,11.52,1742577,0
+MFA.US,D,20230620,000000,11.46,11.52,11.31,11.31,1307073,0
+MFA.US,D,20230621,000000,11.31,11.44,11.235,11.38,1027440,0
+MFA.US,D,20230622,000000,11.35,11.35,11.17,11.19,1025854,0
+MFA.US,D,20230623,000000,11.11,11.14,10.89,10.92,1523135,0
+MFA.US,D,20230626,000000,10.9,11.295,10.89,11.17,872204,0
+MFA.US,D,20230627,000000,11.15,11.5,11.1,11.47,1021164,0
+MFA.US,D,20230628,000000,11.46,11.5,11.35,11.39,1146319,0
+MFA.US,D,20230629,000000,11.08,11.145,11,11.13,1316624,0
+MFA.US,D,20230630,000000,11.22,11.26,11.135,11.24,849448,0
+MFA.US,D,20230703,000000,11.14,11.25,11.095,11.17,390487,0
+MFA.US,D,20230705,000000,11.15,11.16,10.97,10.97,1061038,0
+MFA.US,D,20230706,000000,10.86,10.86,10.52,10.63,1153747,0
+MFA.US,D,20230707,000000,10.65,10.885,10.64,10.75,878430,0
+MFA.US,D,20230710,000000,10.75,11.035,10.72,10.99,1500176,0
+MFA.US,D,20230711,000000,11.05,11.2,11.0301,11.09,521441,0
+MFA.US,D,20230712,000000,11.25,11.29,11.2,11.24,732849,0
+MFA.US,D,20230713,000000,11.29,11.545,11.23,11.53,1191129,0
+MFA.US,D,20230714,000000,11.53,11.53,11.34,11.39,496273,0
+MFA.US,D,20230717,000000,11.37,11.41,11.255,11.31,465876,0
+MFA.US,D,20230718,000000,11.33,11.51,11.29,11.42,622957,0
+MFA.US,D,20230719,000000,11.5,11.7,11.48,11.64,816417,0
+MFA.US,D,20230720,000000,11.63,11.63,11.36,11.48,789730,0
+MFA.US,D,20230721,000000,11.66,11.72,11.51,11.54,652656,0
+MFA.US,D,20230724,000000,11.57,11.7,11.475,11.56,807830,0
+MFA.US,D,20230725,000000,11.54,11.65,11.51,11.54,854795,0
+MFA.US,D,20230726,000000,11.58,11.72,11.58,11.64,709242,0
+MFA.US,D,20230727,000000,11.66,11.845,11.47,11.48,1126966,0
+MFA.US,D,20230728,000000,11.61,11.66,11.47,11.6,1085137,0
+MFA.US,D,20230731,000000,11.68,11.68,11.18,11.26,1601797,0
+MFA.US,D,20230801,000000,11.28,11.28,11.1301,11.25,955381,0
+MFA.US,D,20230802,000000,11.21,11.26,11.02,11.24,887709,0
+MFA.US,D,20230803,000000,11.21,11.21,10.47,10.49,2013104,0
+MFA.US,D,20230804,000000,10.6,10.84,10.59,10.79,1360228,0
+MFA.US,D,20230807,000000,10.83,10.9,10.715,10.83,788735,0
+MFA.US,D,20230808,000000,10.67,10.91,10.57,10.9,558312,0
+MFA.US,D,20230809,000000,10.89,10.97,10.83,10.86,520393,0
+MFA.US,D,20230810,000000,10.91,10.965,10.65,10.68,641165,0
+MFA.US,D,20230811,000000,10.67,10.725,10.63,10.63,544749,0
+MFA.US,D,20230814,000000,10.62,10.65,10.52,10.54,602902,0
+MFA.US,D,20230815,000000,10.5,10.52,10.325,10.46,719960,0
+MFA.US,D,20230816,000000,10.42,10.51,10.34,10.35,446419,0
+MFA.US,D,20230817,000000,10.35,10.415,10.16,10.2,593099,0
+MFA.US,D,20230818,000000,10.08,10.32,10.0308,10.27,760201,0
+MFA.US,D,20230821,000000,10.345,10.345,10.1,10.23,538138,0
+MFA.US,D,20230822,000000,10.25,10.325,10.095,10.18,612267,0
+MFA.US,D,20230823,000000,10.26,10.55,10.2,10.54,812554,0
+MFA.US,D,20230824,000000,10.49,10.61,10.415,10.46,400364,0
+MFA.US,D,20230825,000000,10.49,10.64,10.3899,10.58,500236,0
+MFA.US,D,20230828,000000,10.6,10.885,10.6,10.86,676339,0
+MFA.US,D,20230829,000000,10.86,11.03,10.79,10.97,842574,0
+MFA.US,D,20230830,000000,10.97,11.04,10.92,11,610504,0
+MFA.US,D,20230831,000000,11.02,11.05,10.95,10.96,665899,0
+MFA.US,D,20230901,000000,11.01,11.1,10.89,10.94,873872,0
+MFA.US,D,20230905,000000,10.88,10.98,10.81,10.89,722911,0
+MFA.US,D,20230906,000000,10.83,10.875,10.68,10.77,510809,0
+MFA.US,D,20230907,000000,10.65,10.89,10.65,10.82,478562,0
+MFA.US,D,20230908,000000,10.86,10.915,10.775,10.82,436025,0
+MFA.US,D,20230911,000000,10.9,10.9194,10.7645,10.86,354665,0
+MFA.US,D,20230912,000000,10.75,10.9,10.695,10.7,652134,0
+MFA.US,D,20230913,000000,10.71,10.95,10.66,10.86,1015116,0
+MFA.US,D,20230914,000000,10.9,10.97,10.795,10.86,783254,0
+MFA.US,D,20230915,000000,10.84,10.91,10.75,10.9,2005657,0
+MFA.US,D,20230918,000000,10.9,10.96,10.815,10.85,696374,0
+MFA.US,D,20230919,000000,10.81,10.88,10.65,10.67,780891,0
+MFA.US,D,20230920,000000,10.72,10.77,10.56,10.56,640136,0
+MFA.US,D,20230921,000000,10.54,10.54,10.03,10.06,1029959,0
+MFA.US,D,20230922,000000,10.07,10.3,10,10.2,1140206,0
+MFA.US,D,20230925,000000,10.12,10.21,10.03,10.07,783055,0
+MFA.US,D,20230926,000000,10.01,10.035,9.83,9.87,1166270,0
+MFA.US,D,20230927,000000,9.91,9.97,9.79,9.83,1120701,0
+MFA.US,D,20230928,000000,9.85,9.995,9.795,9.94,1121968,0
+MFA.US,D,20230929,000000,9.75,9.78,9.58,9.61,1168867,0
+MFA.US,D,20231002,000000,9.5,9.6,9.17,9.31,1304300,0
+MFA.US,D,20231003,000000,9.22,9.275,8.73,8.78,1984859,0
+MFA.US,D,20231004,000000,8.78,8.8589,8.44,8.56,1834309,0
+MFA.US,D,20231005,000000,8.57,8.84,8.53,8.76,907235,0
+MFA.US,D,20231006,000000,8.64,8.84,8.6177,8.74,889087,0
+MFA.US,D,20231009,000000,8.7,9.04,8.7,8.96,540432,0
+MFA.US,D,20231010,000000,8.94,9.0702,8.94,9.04,596652,0
+MFA.US,D,20231011,000000,9.12,9.58,9.12,9.58,1609198,0
+MFA.US,D,20231012,000000,9.5,9.51,9.239,9.4,1367940,0
+MFA.US,D,20231013,000000,9.47,9.4844,9.13,9.17,954190,0
+MFA.US,D,20231016,000000,9.18,9.3,9.085,9.2,854126,0
+MFA.US,D,20231017,000000,9.08,9.32,9.02,9.3,1381384,0
+MFA.US,D,20231018,000000,9.24,9.24,8.99,9.02,752347,0
+MFA.US,D,20231019,000000,8.76,8.97,8.63,8.73,1149232,0
+MFA.US,D,20231020,000000,8.75,8.82,8.61,8.61,812241,0
+MFA.US,D,20231023,000000,8.57,8.8,8.41,8.66,1056972,0
+MFA.US,D,20231024,000000,8.67,8.79,8.61,8.69,621018,0
+MFA.US,D,20231025,000000,8.61,8.68,8.42,8.46,980965,0
+MFA.US,D,20231026,000000,8.51,8.775,8.51,8.65,1040148,0
+MFA.US,D,20231027,000000,8.73,8.81,8.61,8.7,838583,0
+MFA.US,D,20231030,000000,8.78,8.925,8.68,8.83,738479,0
+MFA.US,D,20231031,000000,8.92,9.09,8.72,8.89,1725598,0
+MFA.US,D,20231101,000000,8.91,9.31,8.815,9.3,2202639,0
+MFA.US,D,20231102,000000,9.43,9.76,9.42,9.75,1635515,0
+MFA.US,D,20231103,000000,9.87,10.08,9.87,9.89,1426863,0
+MFA.US,D,20231106,000000,9.85,9.91,9.75,9.81,1167327,0
+MFA.US,D,20231107,000000,9.84,9.8845,9.44,9.76,1589811,0
+MFA.US,D,20231108,000000,9.73,9.79,9.66,9.78,1196986,0
+MFA.US,D,20231109,000000,9.83,9.965,9.48,9.56,1624480,0
+MFA.US,D,20231110,000000,9.67,9.75,9.585,9.75,711673,0
+MFA.US,D,20231113,000000,9.62,9.72,9.57,9.7,481895,0
+MFA.US,D,20231114,000000,10.09,10.24,10,10.22,1511370,0
+MFA.US,D,20231115,000000,10.23,10.41,10.1594,10.39,856765,0
+MFA.US,D,20231116,000000,10.4,10.43,10.215,10.41,1031345,0
+MFA.US,D,20231117,000000,10.5,10.58,10.35,10.41,722895,0
+MFA.US,D,20231120,000000,10.37,10.55,10.32,10.55,887364,0
+MFA.US,D,20231121,000000,10.46,10.53,10.415,10.49,717731,0
+MFA.US,D,20231122,000000,10.61,10.65,10.44,10.5,529956,0
+MFA.US,D,20231124,000000,10.44,10.5,10.3749,10.43,276263,0
+MFA.US,D,20231127,000000,10.37,10.425,10.345,10.42,538206,0
+MFA.US,D,20231128,000000,10.46,10.59,10.36,10.57,1004855,0
+MFA.US,D,20231129,000000,10.65,11.02,10.65,10.96,2605876,0
+MFA.US,D,20231130,000000,10.95,10.97,10.745,10.8,1088936,0
+MFA.US,D,20231201,000000,10.79,11.09,10.73,11.07,1582082,0
+MFA.US,D,20231204,000000,11,11.1,10.955,11.03,610609,0
+MFA.US,D,20231205,000000,10.98,11.02,10.87,10.96,882304,0
+MFA.US,D,20231206,000000,11.02,11.08,10.77,10.79,1033730,0
+MFA.US,D,20231207,000000,10.8,10.99,10.7,10.98,808953,0
+MFA.US,D,20231208,000000,10.95,11.045,10.9,10.97,735067,0
+MFA.US,D,20231211,000000,10.93,11.02,10.885,10.96,716156,0
+MFA.US,D,20231212,000000,10.93,11.16,10.87,11.02,742684,0
+MFA.US,D,20231213,000000,11.37,11.62,11.14,11.49,2432660,0
+MFA.US,D,20231214,000000,11.67,11.845,11.625,11.79,2053783,0
+MFA.US,D,20231215,000000,11.82,11.83,11.56,11.65,1990405,0
+MFA.US,D,20231218,000000,11.71,11.7506,11.5,11.51,958824,0
+MFA.US,D,20231219,000000,11.56,11.795,11.5,11.72,850386,0
+MFA.US,D,20231220,000000,11.7,11.89,11.56,11.56,918775,0
+MFA.US,D,20231221,000000,11.65,11.78,11.62,11.78,974751,0
+MFA.US,D,20231222,000000,11.84,11.88,11.715,11.73,716415,0
+MFA.US,D,20231226,000000,11.76,11.9,11.71,11.83,552368,0
+MFA.US,D,20231227,000000,11.82,11.855,11.725,11.77,943020,0
+MFA.US,D,20231228,000000,11.36,11.48,11.35,11.45,932877,0
+MFA.US,D,20231229,000000,11.35,11.445,11.265,11.27,741766,0
+MFA.US,D,20240102,000000,11.18,11.29,11.08,11.25,1034227,0
+MFA.US,D,20240103,000000,11.11,11.1325,10.87,11.04,1159094,0
+MFA.US,D,20240104,000000,11.03,11.1,10.96,11.02,532066,0
+MFA.US,D,20240105,000000,10.98,11.247,10.95,11.13,971752,0
+MFA.US,D,20240108,000000,11.1,11.47,11.1,11.47,880923,0
+MFA.US,D,20240109,000000,11.34,11.47,11.3,11.42,771630,0
+MFA.US,D,20240110,000000,11.42,11.58,11.42,11.52,794887,0
+MFA.US,D,20240111,000000,11.47,11.48,11.255,11.46,849256,0
+MFA.US,D,20240112,000000,11.59,11.7,11.45,11.56,773934,0
+MFA.US,D,20240116,000000,11.46,11.49,11.31,11.48,738744,0
+MFA.US,D,20240117,000000,11.38,11.51,11.3,11.41,608277,0
+MFA.US,D,20240118,000000,11.49,11.5,11.21,11.38,640639,0
+MFA.US,D,20240119,000000,11.42,11.49,11.18,11.48,844693,0
+MFA.US,D,20240122,000000,11.58,11.665,11.41,11.47,556913,0
+MFA.US,D,20240123,000000,11.51,11.53,11.42,11.51,481386,0
+MFA.US,D,20240124,000000,11.64,11.64,11.29,11.3,729034,0
+MFA.US,D,20240125,000000,11.49,11.56,11.305,11.41,710507,0
+MFA.US,D,20240126,000000,11.46,11.615,11.42,11.54,908101,0
+MFA.US,D,20240129,000000,11.57,11.67,11.4501,11.6,1065597,0
+MFA.US,D,20240130,000000,11.56,11.61,11.3736,11.42,693086,0
+MFA.US,D,20240131,000000,11.4,11.405,11.06,11.07,1472908,0
+MFA.US,D,20240201,000000,11.155,11.32,10.98,11.3,1206462,0
+MFA.US,D,20240202,000000,11.12,11.155,10.98,11.1,1083220,0
+MFA.US,D,20240205,000000,10.96,11.045,10.76,10.99,849085,0
+MFA.US,D,20240206,000000,10.94,11.075,10.9,11.03,654703,0
+MFA.US,D,20240207,000000,11.05,11.075,10.65,10.67,941511,0
+MFA.US,D,20240208,000000,10.65,10.85,10.628,10.73,829314,0
+MFA.US,D,20240209,000000,10.76,10.825,10.635,10.79,844710,0
+MFA.US,D,20240212,000000,10.78,11,10.78,10.93,713167,0
+MFA.US,D,20240213,000000,10.79,10.8,10.41,10.53,1056720,0
+MFA.US,D,20240214,000000,10.63,10.71,10.5,10.69,778360,0
+MFA.US,D,20240215,000000,10.72,11.055,10.72,10.96,1153923,0
+MFA.US,D,20240216,000000,10.81,11.005,10.71,10.87,927501,0
+MFA.US,D,20240220,000000,10.78,10.88,10.6699,10.73,995062,0
+MFA.US,D,20240221,000000,10.7,10.85,10.665,10.83,658915,0
+MFA.US,D,20240222,000000,10.95,11.265,10.83,11.17,1290753,0
+MFA.US,D,20240223,000000,11.17,11.21,11.03,11.13,768727,0
+MFA.US,D,20240226,000000,11.07,11.18,10.85,10.88,798053,0
+MFA.US,D,20240227,000000,10.91,10.96,10.77,10.84,960441,0
+MFA.US,D,20240228,000000,10.78,10.86,10.69,10.75,483733,0
+MFA.US,D,20240229,000000,10.9,11.24,10.83,11.22,1243521,0
+MFA.US,D,20240301,000000,11.26,11.295,11.08,11.23,1150082,0
+MFA.US,D,20240304,000000,11.25,11.27,11.03,11.04,627191,0
+MFA.US,D,20240305,000000,11.04,11.175,11.02,11.08,822408,0
+MFA.US,D,20240306,000000,11.16,11.255,11.07,11.11,585075,0
+MFA.US,D,20240307,000000,11.22,11.28,11.175,11.2,513138,0
+MFA.US,D,20240308,000000,11.29,11.41,11.16,11.18,1142850,0
+MFA.US,D,20240311,000000,11.19,11.295,11.1,11.22,1043177,0
+MFA.US,D,20240312,000000,11.23,11.44,11.19,11.4,790539,0
+MFA.US,D,20240313,000000,11.4,11.5,11.37,11.44,494193,0
+MFA.US,D,20240314,000000,11.4,11.41,11.12,11.19,653054,0
+MFA.US,D,20240315,000000,11.14,11.385,11.08,11.36,1132676,0
+MFA.US,D,20240318,000000,11.4,11.4,11.21,11.29,666658,0
+MFA.US,D,20240319,000000,11.25,11.36,11.11,11.35,600693,0
+MFA.US,D,20240320,000000,11.28,11.63,11.26,11.5,634528,0
+MFA.US,D,20240321,000000,11.54,11.6891,11.5,11.63,595849,0
+MFA.US,D,20240322,000000,11.69,11.72,11.5,11.52,496434,0
+MFA.US,D,20240325,000000,11.55,11.72,11.55,11.58,549011,0
+MFA.US,D,20240326,000000,11.63,11.63,11.33,11.36,742863,0
+MFA.US,D,20240327,000000,11.09,11.2699,11.06,11.25,739200,0
+MFA.US,D,20240328,000000,11.2,11.41,11.2,11.41,807709,0
+MFA.US,D,20240401,000000,11.4,11.4,11.185,11.24,528029,0
+MFA.US,D,20240402,000000,11.12,11.1982,11.04,11.07,613718,0
+MFA.US,D,20240403,000000,11.09,11.16,10.95,11.08,532884,0
+MFA.US,D,20240404,000000,11.22,11.285,11.03,11.04,462476,0
+MFA.US,D,20240405,000000,11,11.09,10.9251,11.02,468091,0
+MFA.US,D,20240408,000000,11.08,11.11,10.99,11.1,370378,0
+MFA.US,D,20240409,000000,11.12,11.24,11.08,11.24,283006,0
+MFA.US,D,20240410,000000,10.98,11.05,10.605,10.69,874119,0
+MFA.US,D,20240411,000000,10.73,10.865,10.615,10.84,620153,0
+MFA.US,D,20240412,000000,10.79,10.85,10.68,10.72,316986,0
+MFA.US,D,20240415,000000,10.8,10.86,10.4212,10.5,631020,0
+MFA.US,D,20240416,000000,10.48,10.48,10.2,10.23,694468,0
+MFA.US,D,20240417,000000,10.32,10.415,10.25,10.25,504029,0
+MFA.US,D,20240418,000000,10.26,10.415,10.25,10.28,619799,0
+MFA.US,D,20240419,000000,10.24,10.4795,10.21,10.43,528838,0
+MFA.US,D,20240422,000000,10.45,10.55,10.43,10.51,354193,0
+MFA.US,D,20240423,000000,10.49,10.8,10.48,10.76,382046,0
+MFA.US,D,20240424,000000,10.69,10.71,10.55,10.69,476566,0
+MFA.US,D,20240425,000000,10.55,10.65,10.52,10.54,421499,0
+MFA.US,D,20240426,000000,10.62,10.83,10.58,10.73,472430,0
+MFA.US,D,20240429,000000,10.77,10.855,10.7149,10.76,456745,0
+MFA.US,D,20240430,000000,10.68,10.75,10.585,10.59,595460,0
+MFA.US,D,20240501,000000,10.6,10.98,10.6,10.79,411929,0
+MFA.US,D,20240502,000000,10.88,10.92,10.76,10.91,555927,0
+MFA.US,D,20240503,000000,11.04,11.16,10.91,10.95,863453,0
+MFA.US,D,20240506,000000,10.59,10.99,10.59,10.84,896299,0
+MFA.US,D,20240507,000000,10.79,10.94,10.64,10.65,716218,0
+MFA.US,D,20240508,000000,10.58,10.75,10.58,10.71,650021,0
+MFA.US,D,20240509,000000,10.76,10.84,10.72,10.8,701085,0
+MFA.US,D,20240510,000000,10.81,10.88,10.77,10.84,418800,0
+MFA.US,D,20240513,000000,10.88,10.92,10.72,10.77,481750,0
+MFA.US,D,20240514,000000,10.88,10.92,10.77,10.83,472320,0
+MFA.US,D,20240515,000000,10.96,11.015,10.9,10.98,454641,0
+MFA.US,D,20240516,000000,10.95,11.035,10.925,11,363202,0
+MFA.US,D,20240517,000000,11.03,11.03,10.935,11.02,393476,0
+MFA.US,D,20240520,000000,11,11.03,10.85,10.85,529723,0
+MFA.US,D,20240521,000000,10.87,10.91,10.815,10.84,414737,0
+MFA.US,D,20240522,000000,10.81,10.915,10.81,10.84,451706,0
+MFA.US,D,20240523,000000,10.87,10.89,10.54,10.57,675199,0
+MFA.US,D,20240524,000000,10.59,10.69,10.535,10.69,462820,0
+MFA.US,D,20240528,000000,10.76,10.76,10.55,10.56,567392,0
+MFA.US,D,20240529,000000,10.45,10.47,10.3297,10.39,713882,0
+MFA.US,D,20240530,000000,10.49,10.58,10.47,10.54,449753,0
+MFA.US,D,20240531,000000,10.61,10.745,10.58,10.7,778718,0
+MFA.US,D,20240603,000000,10.81,10.825,10.705,10.72,494559,0
+MFA.US,D,20240604,000000,10.65,10.76,10.62,10.64,424786,0
+MFA.US,D,20240605,000000,10.71,10.77,10.6,10.76,361132,0
+MFA.US,D,20240606,000000,10.67,10.76,10.6,10.61,340872,0
+MFA.US,D,20240607,000000,10.48,10.545,10.45,10.48,462936,0
+MFA.US,D,20240610,000000,10.4,10.525,10.3694,10.48,437066,0
+MFA.US,D,20240611,000000,10.4,10.41,10.325,10.33,765158,0
+MFA.US,D,20240612,000000,10.59,10.79,10.59,10.7,1149028,0
+MFA.US,D,20240613,000000,10.66,10.84,10.635,10.81,881434,0
+MFA.US,D,20240614,000000,10.75,10.91,10.74,10.86,493000,0
+MFA.US,D,20240617,000000,10.81,11.01,10.8,11,629098,0
+MFA.US,D,20240618,000000,11.03,11.05,10.89,10.95,513106,0
+MFA.US,D,20240620,000000,10.88,11.03,10.88,10.95,457975,0
+MFA.US,D,20240621,000000,10.99,10.99,10.89,10.97,1038686,0
+MFA.US,D,20240624,000000,10.96,11.08,10.93,10.94,488498,0
+MFA.US,D,20240625,000000,10.95,10.98,10.9,10.94,493766,0
+MFA.US,D,20240626,000000,10.84,10.9299,10.8112,10.9,475863,0
+MFA.US,D,20240627,000000,10.91,10.94,10.77,10.87,1295638,0
+MFA.US,D,20240628,000000,10.61,10.69,10.5,10.64,1498436,0
+MFA.US,D,20240701,000000,10.6,10.61,10.385,10.48,1140745,0
+MFA.US,D,20240702,000000,10.48,10.63,10.44,10.6,505719,0
+MFA.US,D,20240703,000000,10.6,10.65,10.52,10.54,368846,0
+MFA.US,D,20240705,000000,10.54,10.595,10.49,10.56,398020,0
+MFA.US,D,20240708,000000,10.58,10.66,10.58,10.59,544161,0
+MFA.US,D,20240709,000000,10.57,10.695,10.53,10.64,497358,0
+MFA.US,D,20240710,000000,10.69,10.9,10.66,10.87,629461,0
+MFA.US,D,20240711,000000,11,11.26,10.9505,11.24,1060323,0
+MFA.US,D,20240712,000000,11.33,11.43,11.27,11.32,1274557,0
+MFA.US,D,20240715,000000,11.36,11.515,11.3062,11.45,855859,0
+MFA.US,D,20240716,000000,11.55,11.77,11.49,11.72,723409,0
+MFA.US,D,20240717,000000,11.6,11.8,11.6,11.66,924329,0
+MFA.US,D,20240718,000000,11.63,11.75,11.36,11.4,624769,0
+MFA.US,D,20240719,000000,11.4,11.51,11.315,11.39,581979,0
+MFA.US,D,20240722,000000,11.46,11.5,11.305,11.49,713349,0
+MFA.US,D,20240723,000000,11.44,11.595,11.44,11.49,625527,0
+MFA.US,D,20240724,000000,11.35,11.445,11.06,11.07,853694,0
+MFA.US,D,20240725,000000,11.14,11.255,10.95,10.96,817097,0
+MFA.US,D,20240726,000000,11.13,11.24,11.08,11.16,604123,0
+MFA.US,D,20240729,000000,11.22,11.305,11.07,11.07,633830,0
+MFA.US,D,20240730,000000,11.14,11.37,11.13,11.36,914859,0
+MFA.US,D,20240731,000000,11.41,11.5,11.18,11.19,856616,0
+MFA.US,D,20240801,000000,11.21,11.27,10.885,10.97,672491,0
+MFA.US,D,20240802,000000,10.78,10.895,10.655,10.82,767334,0
+MFA.US,D,20240805,000000,10.41,10.65,10.21,10.45,1188700,0
+MFA.US,D,20240806,000000,10.47,10.815,10.45,10.72,1283248,0
+MFA.US,D,20240807,000000,10.87,11.01,10.8,10.83,884620,0
+MFA.US,D,20240808,000000,11.15,11.51,10.856,11.47,1434847,0
+MFA.US,D,20240809,000000,11.56,11.765,11.5,11.65,1180336,0
+MFA.US,D,20240812,000000,11.67,11.675,11.38,11.41,924682,0
+MFA.US,D,20240813,000000,11.51,11.695,11.465,11.64,659155,0
+MFA.US,D,20240814,000000,11.71,11.71,11.61,11.68,532915,0
+MFA.US,D,20240815,000000,11.81,11.875,11.675,11.81,1014650,0
+MFA.US,D,20240816,000000,11.77,11.93,11.77,11.87,755580,0
+MFA.US,D,20240819,000000,11.91,11.99,11.895,11.98,622788,0
+MFA.US,D,20240820,000000,11.96,11.97,11.78,11.78,511495,0
+MFA.US,D,20240821,000000,11.87,11.8999,11.805,11.87,583583,0
+MFA.US,D,20240822,000000,11.82,11.91,11.815,11.86,426479,0
+MFA.US,D,20240823,000000,11.96,12.125,11.92,12.06,649161,0
+MFA.US,D,20240826,000000,12.16,12.31,12.1,12.1,614933,0
+MFA.US,D,20240827,000000,12.09,12.15,12.05,12.13,314929,0
+MFA.US,D,20240828,000000,12.1,12.36,12.1,12.33,811628,0
+MFA.US,D,20240829,000000,12.4,12.44,12.32,12.37,796241,0
+MFA.US,D,20240830,000000,12.39,12.53,12.31,12.52,898758,0
+MFA.US,D,20240903,000000,12.45,12.51,12.27,12.33,775105,0
+MFA.US,D,20240904,000000,12.32,12.41,12.225,12.27,653245,0
+MFA.US,D,20240905,000000,12.35,12.4,12.26,12.33,854069,0
+MFA.US,D,20240906,000000,12.36,12.43,12.2,12.26,587792,0
+MFA.US,D,20240909,000000,12.33,12.4,12.27,12.3,731296,0
+MFA.US,D,20240910,000000,12.34,12.47,12.26,12.45,721787,0
+MFA.US,D,20240911,000000,12.42,12.505,12.2608,12.43,1082338,0
+MFA.US,D,20240912,000000,12.47,12.7267,12.47,12.69,792008,0
+MFA.US,D,20240913,000000,12.82,13.025,12.7508,13.02,1024540,0
+MFA.US,D,20240916,000000,13.11,13.23,12.99,13.14,1113605,0
+MFA.US,D,20240917,000000,13.26,13.28,13.085,13.11,837259,0
+MFA.US,D,20240918,000000,13.15,13.265,13.06,13.15,1235551,0
+MFA.US,D,20240919,000000,13.45,13.45,13.1,13.17,856918,0
+MFA.US,D,20240920,000000,13.1,13.2,12.99,13.01,1794978,0
+MFA.US,D,20240923,000000,13.08,13.1,12.78,12.81,741249,0
+MFA.US,D,20240924,000000,12.9,13.05,12.8679,12.97,661989,0
+MFA.US,D,20240925,000000,12.95,13.03,12.86,12.89,843411,0
+MFA.US,D,20240926,000000,13.05,13.06,12.76,12.77,966547,0
+MFA.US,D,20240927,000000,12.54,12.56,12.41,12.53,845608,0
+MFA.US,D,20240930,000000,12.48,12.74,12.46,12.72,652298,0
+MFA.US,D,20241001,000000,12.74,12.7466,12.335,12.38,687597,0
+MFA.US,D,20241002,000000,12.3,12.35,12.17,12.21,744996,0
+MFA.US,D,20241003,000000,12.18,12.22,12.0608,12.19,644430,0
+MFA.US,D,20241004,000000,12.25,12.29,12.09,12.22,570658,0
+MFA.US,D,20241007,000000,12.23,12.23,11.975,12.03,1150701,0
+MFA.US,D,20241008,000000,12.12,12.28,12.0399,12.23,573280,0
+MFA.US,D,20241009,000000,12.28,12.3,12.18,12.23,605876,0
+MFA.US,D,20241010,000000,12.13,12.25,12.06,12.25,500976,0
+MFA.US,D,20241011,000000,12.28,12.28,12.13,12.22,579750,0
+MFA.US,D,20241014,000000,12.25,12.425,12.2101,12.41,453809,0
+MFA.US,D,20241015,000000,12.43,12.6199,12.39,12.56,496063,0
+MFA.US,D,20241016,000000,12.68,12.78,12.61,12.72,927057,0
+MFA.US,D,20241017,000000,12.69,12.71,12.605,12.64,434816,0
+MFA.US,D,20241018,000000,12.64,12.68,12.6,12.63,328598,0
+MFA.US,D,20241021,000000,12.63,12.63,12.3,12.31,533076,0
+MFA.US,D,20241022,000000,12.32,12.32,12.17,12.2,465671,0
+MFA.US,D,20241023,000000,12.12,12.18,12,12.12,538851,0
+MFA.US,D,20241024,000000,12.13,12.28,12.105,12.28,376356,0
+MFA.US,D,20241025,000000,12.38,12.38,12.165,12.19,369116,0
+MFA.US,D,20241028,000000,12.22,12.37,12.16,12.29,888334,0
+MFA.US,D,20241029,000000,12.18,12.585,12.06,12.48,1122002,0
+MFA.US,D,20241030,000000,12.48,12.75,12.48,12.58,883186,0
+MFA.US,D,20241031,000000,12.59,12.6399,12.28,12.29,709125,0
+MFA.US,D,20241101,000000,12.38,12.5,12.125,12.18,1008976,0
+MFA.US,D,20241104,000000,12.17,12.405,12.17,12.26,741267,0
+MFA.US,D,20241105,000000,12.22,12.35,12.21,12.32,651084,0
+MFA.US,D,20241106,000000,12.25,12.6,11.37,11.43,3434992,0
+MFA.US,D,20241107,000000,11.57,11.7308,11.46,11.55,1617627,0
+MFA.US,D,20241108,000000,11.56,11.68,11.465,11.51,1182373,0
+MFA.US,D,20241111,000000,11.55,11.68,11.51,11.57,853135,0
+MFA.US,D,20241112,000000,11.56,11.57,11.105,11.14,1266039,0
+MFA.US,D,20241113,000000,11.24,11.3,11.06,11.07,991128,0
+MFA.US,D,20241114,000000,11.07,11.17,10.96,11,1150488,0
+MFA.US,D,20241115,000000,11.05,11.07,10.9601,11.03,672922,0
+MFA.US,D,20241118,000000,11.03,11.1,10.94,11.08,851616,0
+MFA.US,D,20241119,000000,10.97,11.05,10.96,11.03,1070599,0
+MFA.US,D,20241120,000000,11,11,10.785,10.84,1296772,0
+MFA.US,D,20241121,000000,10.81,10.95,10.795,10.93,743689,0
+MFA.US,D,20241122,000000,10.97,11.16,10.97,11.16,535995,0
+MFA.US,D,20241125,000000,11.25,11.3375,11.13,11.2,1350121,0
+MFA.US,D,20241126,000000,11.15,11.185,11.0609,11.12,824920,0
+MFA.US,D,20241127,000000,11.17,11.28,11.14,11.15,598462,0
+MFA.US,D,20241129,000000,11.225,11.25,11.11,11.11,447692,0
+MFA.US,D,20241202,000000,11.1,11.19,11.01,11.09,929068,0
+MFA.US,D,20241203,000000,11.095,11.14,10.98,11,708520,0
+MFA.US,D,20241204,000000,10.98,11.035,10.92,10.96,1140671,0
+MFA.US,D,20241205,000000,10.96,10.99,10.89,10.93,695890,0
+MFA.US,D,20241206,000000,11,11.015,10.92,10.99,612459,0
+MFA.US,D,20241209,000000,10.99,11.1,10.97,11.02,489630,0
+MFA.US,D,20241210,000000,11.015,11.055,10.88,10.9,1028641,0
+MFA.US,D,20241211,000000,10.95,10.99,10.875,10.91,1107691,0
+MFA.US,D,20241212,000000,10.94,10.95,10.78,10.8,814398,0
+MFA.US,D,20241213,000000,10.8,10.82,10.67,10.82,795666,0
+MFA.US,D,20241216,000000,10.82,11.02,10.79,10.88,1079965,0
+MFA.US,D,20241217,000000,10.86,11,10.68,10.73,1332728,0
+MFA.US,D,20241218,000000,10.83,10.83,10.25,10.29,1265248,0
+MFA.US,D,20241219,000000,10.38,10.525,10.225,10.23,1045832,0
+MFA.US,D,20241220,000000,10.15,10.51,10.09,10.39,2915305,0
+MFA.US,D,20241223,000000,10.35,10.42,10.285,10.41,1175002,0
+MFA.US,D,20241224,000000,10.4,10.61,10.4,10.61,581370,0
+MFA.US,D,20241226,000000,10.55,10.61,10.46,10.52,998077,0
+MFA.US,D,20241227,000000,10.48,10.57,10.36,10.43,755845,0
+MFA.US,D,20241230,000000,10.36,10.36,10.165,10.22,1473766,0
+MFA.US,D,20241231,000000,9.9268,10.2,9.88,10.19,1581933,0
+MFA.US,D,20250102,000000,10.25,10.33,10.11,10.22,957902,0
+MFA.US,D,20250103,000000,10.34,10.395,10.25,10.34,1691717,0
+MFA.US,D,20250106,000000,10.34,10.35,10.16,10.16,1248975,0
+MFA.US,D,20250107,000000,10.19,10.285,9.9709,10.05,1523892,0
+MFA.US,D,20250108,000000,10.025,10.025,9.88,9.95,1434400,0
+MFA.US,D,20250110,000000,9.81,9.81,9.51,9.55,1387238,0
+MFA.US,D,20250113,000000,9.6,9.6,9.36,9.53,1647485,0
+MFA.US,D,20250114,000000,9.6,9.94,9.56,9.86,1391684,0
+MFA.US,D,20250115,000000,10.07,10.13,9.955,10.07,720221,0
+MFA.US,D,20250116,000000,10.08,10.17,10.05,10.08,904564,0
+MFA.US,D,20250117,000000,10.165,10.21,10.06,10.1,652878,0
+MFA.US,D,20250121,000000,10.13,10.22,10.11,10.19,487881,0
+MFA.US,D,20250122,000000,10.145,10.17,10.04,10.06,494055,0
+MFA.US,D,20250123,000000,10.07,10.17,10.055,10.11,550105,0
+MFA.US,D,20250124,000000,10.1,10.32,10.09,10.18,488992,0
+MFA.US,D,20250127,000000,10.22,10.42,10.19,10.41,793315,0
+MFA.US,D,20250128,000000,10.38,10.425,10.23,10.27,550890,0
+MFA.US,D,20250129,000000,10.3,10.34,10.0648,10.12,595063,0
+MFA.US,D,20250130,000000,10.24,10.41,10.18,10.36,829173,0
+MFA.US,D,20250131,000000,10.345,10.565,10.33,10.5,1412902,0
+MFA.US,D,20250203,000000,10.3,10.46,10.2893,10.39,1142185,0
+MFA.US,D,20250204,000000,10.39,10.595,10.27,10.55,746628,0
+MFA.US,D,20250205,000000,10.62,10.66,10.54,10.6,717874,0
+MFA.US,D,20250206,000000,10.67,10.805,10.65,10.73,726755,0
+MFA.US,D,20250207,000000,10.74,10.75,10.6,10.7,762392,0
+MFA.US,D,20250210,000000,10.7319,10.76,10.58,10.74,619160,0
+MFA.US,D,20250211,000000,10.69,10.795,10.67,10.76,659463,0
+MFA.US,D,20250212,000000,10.65,10.65,10.45,10.55,1372498,0
+MFA.US,D,20250213,000000,10.63,10.69,10.5597,10.68,911181,0
+MFA.US,D,20250214,000000,10.81,10.81,10.62,10.65,1523693,0
+MFA.US,D,20250218,000000,10.68,10.73,10.29,10.3,2298617,0
+MFA.US,D,20250219,000000,10,10.435,10,10.32,2486204,0
+MFA.US,D,20250220,000000,10.305,10.44,10.235,10.36,1886042,0
+MFA.US,D,20250221,000000,10.3877,10.54,10.22,10.3,1475569,0
+MFA.US,D,20250224,000000,10.31,10.395,10.258,10.33,872855,0
+MFA.US,D,20250225,000000,10.37,10.58,10.36,10.56,1172403,0
+MFA.US,D,20250226,000000,10.56,10.675,10.49,10.53,758739,0
+MFA.US,D,20250227,000000,10.5,10.63,10.47,10.58,745531,0
+MFA.US,D,20250228,000000,10.575,10.71,10.575,10.64,2059709,0
+MFA.US,D,20250303,000000,10.62,10.65,10.38,10.43,1128356,0
+MFA.US,D,20250304,000000,10.3,10.68,10.2,10.53,1261011,0
+MFA.US,D,20250305,000000,10.56,10.675,10.53,10.63,815427,0
+MFA.US,D,20250306,000000,10.665,10.9,10.6038,10.64,1390397,0
+MFA.US,D,20250307,000000,10.68,11.025,10.635,10.92,916102,0
+MFA.US,D,20250310,000000,10.8966,11.07,10.795,10.88,1262583,0
+MFA.US,D,20250311,000000,10.9,10.92,10.53,10.67,1129491,0
+MFA.US,D,20250312,000000,10.72,10.74,10.58,10.68,1112397,0
+MFA.US,D,20250313,000000,10.68,10.85,10.63,10.63,655999,0
+MFA.US,D,20250314,000000,10.7291,10.89,10.67,10.89,824946,0
+MFA.US,D,20250317,000000,10.895,10.965,10.795,10.91,1422062,0
+MFA.US,D,20250318,000000,10.9,11.03,10.87,10.98,656535,0
+MFA.US,D,20250319,000000,11,11.02,10.87,10.96,638465,0
+MFA.US,D,20250320,000000,10.92,11.08,10.89,11,711431,0
+MFA.US,D,20250321,000000,10.93,11.075,10.85,10.87,2206122,0
+MFA.US,D,20250324,000000,10.975,10.99,10.86,10.94,953675,0
+MFA.US,D,20250325,000000,10.96,11,10.775,10.83,1057124,0
+MFA.US,D,20250326,000000,10.82,10.8201,10.64,10.81,1463860,0
+MFA.US,D,20250327,000000,10.81,10.89,10.72,10.74,834034,0
+MFA.US,D,20250328,000000,10.75,10.76,10.44,10.56,1343205,0
+MFA.US,D,20250331,000000,10.14,10.325,9.94,10.26,1165890,0
+MFA.US,D,20250401,000000,10.2,10.39,10.19,10.35,981209,0
+MFA.US,D,20250402,000000,10.25,10.36,10.2,10.29,1020907,0
+MFA.US,D,20250403,000000,10.04,10.25,10.01,10.13,1673033,0
+MFA.US,D,20250404,000000,9.94,9.9806,9.485,9.58,2128613,0
+MFA.US,D,20250407,000000,9.26,9.688,8.84,8.93,3337164,0
+MFA.US,D,20250408,000000,9.195,9.23,8.455,8.56,2889368,0
+MFA.US,D,20250409,000000,8.45,9.265,7.985,9.2,6832644,0
+MFA.US,D,20250410,000000,9.03,9.03,8.02,8.18,3788762,0
+MFA.US,D,20250411,000000,8.2872,8.2872,7.8501,8.17,6092519,0
+MFA.US,D,20250414,000000,8.4,8.69,8.39,8.62,2722036,0
+MFA.US,D,20250415,000000,8.6,8.81,8.46,8.68,2259397,0
+MFA.US,D,20250416,000000,8.65,8.76,8.575,8.63,1305036,0
+MFA.US,D,20250417,000000,8.65,9.0289,8.64,8.98,1177090,0
+MFA.US,D,20250421,000000,8.895,8.895,8.65,8.87,1145041,0
+MFA.US,D,20250422,000000,9,9.315,8.975,9.29,1325447,0
+MFA.US,D,20250423,000000,9.48,9.56,9.26,9.29,1278585,0
+MFA.US,D,20250424,000000,9.29,9.43,9.2,9.36,927835,0
+MFA.US,D,20250425,000000,9.41,9.54,9.3,9.5,1006162,0
+MFA.US,D,20250428,000000,9.55,9.76,9.55,9.72,939966,0
+MFA.US,D,20250429,000000,9.7907,9.96,9.69,9.91,1062021,0
+MFA.US,D,20250430,000000,9.825,9.865,9.56,9.82,1712286,0
+MFA.US,D,20250501,000000,9.905,9.98,9.73,9.76,1007917,0
+MFA.US,D,20250502,000000,9.885,10.03,9.84,9.97,1034555,0
+MFA.US,D,20250505,000000,9.9,9.965,9.84,9.91,935594,0
+MFA.US,D,20250506,000000,9.8,9.8799,9.32,9.38,2034368,0
+MFA.US,D,20250507,000000,9.469,9.56,9.34,9.39,1348479,0
+MFA.US,D,20250508,000000,9.46,9.59,9.42,9.47,1451650,0
+MFA.US,D,20250509,000000,9.515,9.56,9.405,9.47,1724158,0
+MFA.US,D,20250512,000000,9.645,9.73,9.57,9.61,2287283,0
+MFA.US,D,20250513,000000,9.67,9.735,9.575,9.6,1332428,0
+MFA.US,D,20250514,000000,9.53,9.6299,9.48,9.57,1158348,0
+MFA.US,D,20250515,000000,9.61,9.845,9.5893,9.83,1296074,0
+MFA.US,D,20250516,000000,9.87,9.94,9.795,9.82,769343,0
+MFA.US,D,20250519,000000,9.69,9.835,9.59,9.81,821430,0
+MFA.US,D,20250520,000000,9.81,9.935,9.8,9.92,885279,0
+MFA.US,D,20250521,000000,9.8,9.8,9.3191,9.35,1302287,0
+MFA.US,D,20250522,000000,9.29,9.47,9.08,9.36,1079171,0
+MFA.US,D,20250523,000000,9.25,9.3999,9.24,9.34,853964,0
+MFA.US,D,20250527,000000,9.44,9.48,9.32,9.45,1418619,0
+MFA.US,D,20250528,000000,9.36,9.51,9.32,9.41,961804,0
+MFA.US,D,20250529,000000,9.495,9.545,9.39,9.47,909883,0
+MFA.US,D,20250530,000000,9.4,9.42,9.3,9.3,1071881,0
+MFA.US,D,20250602,000000,9.3,9.305,9.2,9.23,959089,0
+MFA.US,D,20250603,000000,9.25,9.465,9.2,9.36,1371627,0
+MFA.US,D,20250604,000000,9.33,9.48,9.31,9.47,626328,0
+MFA.US,D,20250605,000000,9.48,9.625,9.44,9.48,859301,0
+MFA.US,D,20250606,000000,9.57,9.61,9.455,9.53,890501,0
+MFA.US,D,20250609,000000,9.585,9.73,9.54,9.55,1123467,0
+MFA.US,D,20250610,000000,9.61,9.695,9.53,9.66,817978,0
+MFA.US,D,20250611,000000,9.715,9.77,9.63,9.64,773472,0
+MFA.US,D,20250612,000000,9.625,9.805,9.595,9.76,1282266,0
+MFA.US,D,20250613,000000,9.7,9.805,9.59,9.63,1257236,0
+MFA.US,D,20250616,000000,9.6472,9.7626,9.49,9.52,1215472,0
+MFA.US,D,20250617,000000,9.47,9.575,9.375,9.4,1400234,0
+MFA.US,D,20250618,000000,9.4,9.515,9.355,9.45,1082008,0
+MFA.US,D,20250620,000000,9.475,9.53,9.39,9.49,3155222,0
+MFA.US,D,20250623,000000,9.46,9.58,9.31,9.56,2160531,0
+MFA.US,D,20250624,000000,9.62,9.665,9.49,9.55,1793194,0
+MFA.US,D,20250625,000000,9.51,9.57,9.45,9.5,1116405,0
+MFA.US,D,20250626,000000,9.6,9.675,9.49,9.66,1261875,0
+MFA.US,D,20250627,000000,9.68,9.73,9.59,9.64,2075127,0
+MFA.US,D,20250630,000000,9.345,9.48,9.26,9.46,1605849,0
+MFA.US,D,20250701,000000,9.4,9.625,9.32,9.53,1359408,0
+MFA.US,D,20250702,000000,9.54,9.74,9.5137,9.71,1250773,0
+MFA.US,D,20250703,000000,9.7,9.805,9.64,9.74,964270,0
+MFA.US,D,20250707,000000,9.63,9.755,9.51,9.53,1433947,0
+MFA.US,D,20250708,000000,9.55,9.7,9.54,9.62,879190,0
+MFA.US,D,20250709,000000,9.6509,9.725,9.565,9.67,1230820,0
+MFA.US,D,20250710,000000,9.5,9.58,9.41,9.48,2474884,0
+MFA.US,D,20250711,000000,9.4093,9.4451,9.31,9.36,1381551,0
+MFA.US,D,20250714,000000,9.33,9.395,9.29,9.3,1200160,0
+MFA.US,D,20250715,000000,9.3,9.37,9.21,9.23,1017555,0
+MFA.US,D,20250716,000000,9.25,9.355,9.215,9.32,1586969,0
+MFA.US,D,20250717,000000,9.3,9.44,9.26,9.27,1096344,0
+MFA.US,D,20250718,000000,9.3,9.36,9.135,9.2,979613,0
+MFA.US,D,20250721,000000,9.2519,9.335,9.1999,9.27,763188,0
+MFA.US,D,20250722,000000,9.285,9.445,9.27,9.42,976971,0
+MFA.US,D,20250723,000000,9.44,9.49,9.395,9.47,816518,0
+MFA.US,D,20250724,000000,9.41,9.515,9.39,9.42,1012582,0
+MFA.US,D,20250725,000000,9.45,9.5,9.36,9.48,837458,0
+MFA.US,D,20250728,000000,9.48,9.535,9.38,9.4,1007797,0
+MFA.US,D,20250729,000000,9.43,9.5,9.37,9.49,762171,0
+MFA.US,D,20250730,000000,9.5,9.52,9.225,9.25,1880597,0
+MFA.US,D,20250731,000000,9.21,9.229,9.06,9.09,2262461,0
+MFA.US,D,20250801,000000,9.08,9.18,9.03,9.13,2167472,0
+MFA.US,D,20250804,000000,9.16,9.2,9.05,9.19,1383238,0
+MFA.US,D,20250805,000000,9.23,9.235,9.11,9.17,1821781,0
+MFA.US,D,20250806,000000,9.01,9.39,8.78,9.19,2503741,0
+MFA.US,D,20250807,000000,9.25,9.47,9.24,9.34,1449126,0
+MFA.US,D,20250808,000000,9.4,9.42,9.305,9.31,957502,0
+MFA.US,D,20250811,000000,9.39,9.395,9.22,9.24,790830,0
+MFA.US,D,20250812,000000,9.3,9.56,9.2901,9.55,1153843,0
+MFA.US,D,20250813,000000,9.58,9.79,9.56,9.77,1201976,0
+MFA.US,D,20250814,000000,9.67,9.74,9.615,9.72,1076831,0
+MFA.US,D,20250815,000000,9.68,9.77,9.68,9.7,811790,0
+MFA.US,D,20250818,000000,9.68,9.745,9.58,9.59,714509,0
+MFA.US,D,20250819,000000,9.6,9.85,9.6,9.85,969211,0
+MFA.US,D,20250820,000000,9.85,9.93,9.775,9.86,902164,0
+MFA.US,D,20250821,000000,9.8048,9.829,9.68,9.68,667629,0
+MFA.US,D,20250822,000000,9.74,10.13,9.74,10.09,1355410,0
+MFA.US,D,20250825,000000,10.0051,10.1199,9.995,10.06,746102,0
+MFA.US,D,20250826,000000,10,10.17,10,10.08,1277824,0
+MFA.US,D,20250827,000000,10.065,10.165,10.01,10.03,811881,0
+MFA.US,D,20250828,000000,10.1476,10.1476,9.9952,10.07,518362,0
+MFA.US,D,20250829,000000,10.075,10.21,10.06,10.2,896370,0
+MFA.US,D,20250902,000000,10.02,10.124,9.93,9.99,1049958,0
+MFA.US,D,20250903,000000,9.9475,10.205,9.9475,10.2,692644,0
+MFA.US,D,20250904,000000,10.23,10.39,10.195,10.38,862327,0
+MFA.US,D,20250905,000000,10.42,10.565,10.325,10.4,960857,0
+MFA.US,D,20250908,000000,10.42,10.45,10.27,10.34,1341897,0
+MFA.US,D,20250909,000000,10.31,10.4,10.2,10.2,1000388,0
+MFA.US,D,20250910,000000,10.23,10.31,10.15,10.19,975893,0
+MFA.US,D,20250911,000000,10.24,10.29,10.1746,10.2,1355684,0
+MFA.US,D,20250912,000000,10.2,10.28,10.07,10.11,835155,0
+MFA.US,D,20250915,000000,10.17,10.17,10.051,10.12,1088104,0
+MFA.US,D,20250916,000000,10.12,10.14,9.93,9.99,1769510,0
+MFA.US,D,20250917,000000,9.98,10.09,9.85,9.86,1752504,0
+MFA.US,D,20250918,000000,9.88,9.89,9.66,9.73,2173295,0
+MFA.US,D,20250919,000000,9.78,9.88,9.71,9.87,4740828,0
+MFA.US,D,20250922,000000,9.9,9.96,9.6,9.61,3115329,0
+MFA.US,D,20250923,000000,9.62,9.6889,9.58,9.59,2136441,0
+MFA.US,D,20250924,000000,9.55,9.735,9.52,9.65,3694222,0
+MFA.US,D,20250925,000000,9.6,9.67,9.53,9.59,1347989,0
+MFA.US,D,20250926,000000,9.62,9.6565,9.56,9.6,1095181,0
+MFA.US,D,20250929,000000,9.64,9.65,9.4257,9.54,2186525,0
+MFA.US,D,20250930,000000,9.15,9.195,9.02,9.19,2460511,0
+MFA.US,D,20251001,000000,9.13,9.3162,9.1,9.29,2449257,0
+MFA.US,D,20251002,000000,9.27,9.32,9.1605,9.21,894282,0
+MFA.US,D,20251003,000000,9.265,9.3599,9.18,9.21,1156173,0
+MFA.US,D,20251006,000000,9.15,9.19,8.95,8.96,2301120,0
+MFA.US,D,20251007,000000,8.94,9.02,8.895,8.97,2749862,0
+MFA.US,D,20251008,000000,9.05,9.17,9.02,9.17,1199313,0
+MFA.US,D,20251009,000000,9.17,9.265,9.14,9.15,2030114,0
+MFA.US,D,20251010,000000,9.2,9.24,9.02,9.11,1511463,0
+MFA.US,D,20251013,000000,9.14,9.21,9,9.13,960228,0
+MFA.US,D,20251014,000000,9.07,9.2551,9.06,9.23,1152329,0
+MFA.US,D,20251015,000000,9.25,9.32,9.135,9.14,881039,0
+MFA.US,D,20251016,000000,9.16,9.18,9.005,9.03,1344132,0
+MFA.US,D,20251017,000000,9.03,9.085,8.97,9.06,1085705,0
+MFA.US,D,20251020,000000,9.07,9.19,9.005,9.18,870283,0
+MFA.US,D,20251021,000000,9.17,9.18,9.04,9.05,751978,0
+MFA.US,D,20251022,000000,9.075,9.23,9.075,9.23,1380335,0
+MFA.US,D,20251023,000000,9.19,9.195,9.04,9.11,965367,0
+MFA.US,D,20251024,000000,9.12,9.24,9.12,9.12,738517,0
+MFA.US,D,20251027,000000,9.14,9.16,9.055,9.12,693994,0
+MFA.US,D,20251028,000000,9.12,9.12,9.04,9.08,643469,0
+MFA.US,D,20251029,000000,9.07,9.17,8.96,8.97,1257437,0
+MFA.US,D,20251030,000000,8.95,9.04,8.86,8.92,1610946,0
+MFA.US,D,20251031,000000,8.9,9.04,8.8,8.99,1709288,0
+MFA.US,D,20251103,000000,8.99,9.07,8.905,9.04,1111280,0
+MFA.US,D,20251104,000000,9,9.1699,8.99,9.12,1531287,0
+MFA.US,D,20251105,000000,9.13,9.26,9.07,9.26,1406650,0
+MFA.US,D,20251106,000000,9.02,9.2,8.9,8.97,1847470,0
+MFA.US,D,20251107,000000,8.97,9.25,8.955,9.21,1997293,0
+MFA.US,D,20251110,000000,9.2,9.3,9.14,9.27,1216488,0
+MFA.US,D,20251111,000000,9.27,9.42,9.27,9.37,1067964,0
+MFA.US,D,20251112,000000,9.405,9.44,9.27,9.35,1049533,0
+MFA.US,D,20251113,000000,9.285,9.34,9.215,9.26,1057511,0
+MFA.US,D,20251114,000000,9.26,9.295,9.1145,9.28,901454,0
+MFA.US,D,20251117,000000,9.28,9.285,9.09,9.1,1018540,0
+MFA.US,D,20251118,000000,9.07,9.08,8.965,9.01,1206537,0
+MFA.US,D,20251119,000000,9.05,9.055,8.96,9,1252556,0
+MFA.US,D,20251120,000000,9.08,9.1,8.935,8.94,1112377,0
+MFA.US,D,20251121,000000,8.975,9.18,8.965,9.16,1449280,0
+MFA.US,D,20251124,000000,9.15,9.165,9.06,9.1,1245818,0
+MFA.US,D,20251125,000000,9.165,9.54,9.165,9.53,1692023,0
+MFA.US,D,20251126,000000,9.49,9.6999,9.49,9.63,1260442,0
+MFA.US,D,20251128,000000,9.65,9.68,9.5699,9.62,490890,0
+MFA.US,D,20251201,000000,9.55,9.59,9.46,9.55,1162014,0
+MFA.US,D,20251202,000000,9.5588,9.59,9.47,9.49,700932,0
+MFA.US,D,20251203,000000,9.55,9.59,9.51,9.58,841305,0
+MFA.US,D,20251204,000000,9.59,9.6,9.47,9.52,905239,0
+MFA.US,D,20251205,000000,9.5675,9.675,9.52,9.61,930480,0
+MFA.US,D,20251208,000000,9.61,9.63,9.485,9.51,1000810,0
+MFA.US,D,20251209,000000,9.57,9.6,9.45,9.5,791516,0
+MFA.US,D,20251210,000000,9.52,9.675,9.52,9.63,1306328,0
+MFA.US,D,20251211,000000,9.67,9.7,9.595,9.63,1036484,0
+MFA.US,D,20251212,000000,9.66,9.715,9.58,9.6,1023653,0
+MFA.US,D,20251215,000000,9.64,9.66,9.525,9.6,1047670,0
+MFA.US,D,20251216,000000,9.59,9.61,9.48,9.49,1121826,0
+MFA.US,D,20251217,000000,9.56,9.75,9.53,9.62,1623946,0
+MFA.US,D,20251218,000000,9.72,9.855,9.695,9.79,1300947,0
+MFA.US,D,20251219,000000,9.745,9.809,9.71,9.73,1846781,0
+MFA.US,D,20251222,000000,9.76,9.88,9.725,9.81,1430354,0
+MFA.US,D,20251223,000000,9.79,9.84,9.66,9.67,978575,0
+MFA.US,D,20251224,000000,9.72,9.79,9.685,9.78,487411,0
+MFA.US,D,20251226,000000,9.79,9.835,9.64,9.71,1011565,0
+MFA.US,D,20251229,000000,9.72,9.75,9.602,9.64,1177299,0
+MFA.US,D,20251230,000000,9.65,9.7,9.615,9.64,1446048,0
+MFA.US,D,20251231,000000,9.29,9.4,9.26,9.31,1752569,0
+MFA.US,D,20260102,000000,9.33,9.6,9.255,9.53,1304662,0
+MFA.US,D,20260105,000000,9.5,9.515,9.33,9.48,1883298,0
+MFA.US,D,20260106,000000,9.48,9.52,9.315,9.44,1757723,0
+MFA.US,D,20260107,000000,9.47,9.51,9.3799,9.42,1510038,0
+MFA.US,D,20260108,000000,9.38,9.62,9.37,9.57,1281420,0
+MFA.US,D,20260109,000000,9.58,9.775,9.58,9.69,2202814,0
+MFA.US,D,20260112,000000,9.665,9.71,9.568,9.69,1223886,0
+MFA.US,D,20260113,000000,9.69,9.76,9.61,9.68,1066541,0
+MFA.US,D,20260114,000000,9.68,9.845,9.59,9.82,1499707,0
+MFA.US,D,20260115,000000,9.8046,9.93,9.715,9.91,1244404,0
+MFA.US,D,20260116,000000,9.87,10.105,9.81,10.1,2530495,0
+MFA.US,D,20260120,000000,9.93,9.95,9.775,9.92,1753199,0
+MFA.US,D,20260121,000000,9.95,9.99,9.81,9.98,1167115,0
+MFA.US,D,20260122,000000,10.01,10.055,9.91,9.95,1185674,0
+MFA.US,D,20260123,000000,9.91,10.06,9.8786,10,1052161,0
+MFA.US,D,20260126,000000,10,10.01,9.81,9.89,1057561,0
+MFA.US,D,20260127,000000,9.9,10.025,9.84,10.01,955364,0
+MFA.US,D,20260128,000000,10.015,10.0664,9.96,9.99,1162367,0
+MFA.US,D,20260129,000000,10.028,10.19,9.955,10.14,1820777,0
+MFA.US,D,20260130,000000,10.1,10.1,9.59,9.64,3764252,0
+MFA.US,D,20260202,000000,9.67,9.755,9.535,9.56,1709682,0
+MFA.US,D,20260203,000000,9.6439,9.77,9.545,9.66,1644740,0
+MFA.US,D,20260204,000000,9.68,9.7831,9.57,9.77,1482036,0
+MFA.US,D,20260205,000000,9.72,9.77,9.655,9.67,1237029,0
+MFA.US,D,20260206,000000,9.71,9.77,9.64,9.74,938059,0
+MFA.US,D,20260209,000000,9.74,9.74,9.45,9.59,1438377,0
+MFA.US,D,20260210,000000,9.64,9.68,9.565,9.65,961776,0
+MFA.US,D,20260211,000000,9.675,9.79,9.6629,9.72,1173985,0
+MFA.US,D,20260212,000000,9.77,9.915,9.705,9.81,1593335,0
+MFA.US,D,20260213,000000,9.8463,10.0197,9.76,9.89,1296422,0
+MFA.US,D,20260217,000000,9.93,9.99,9.7914,9.92,1337746,0
+MFA.US,D,20260218,000000,9.95,10.325,9.9,10.08,2097592,0
diff --git a/daily/us/nyse stocks/2/mfc.us.txt b/daily/us/nyse stocks/2/mfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d511620d75b6e9093ad2253ffaef693eaf6c003a
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFC.US,D,20050225,000000,14.0297,14.1399,13.8552,13.9339,1211149.5462674,0
+MFC.US,D,20050228,000000,13.9989,14.0891,13.8772,13.9855,2283633.6134224,0
+MFC.US,D,20050301,000000,14.0047,14.0949,13.928,13.9453,1542872.2551267,0
+MFC.US,D,20050302,000000,13.8053,13.9406,13.7469,13.8772,1075467.4664648,0
+MFC.US,D,20050303,000000,13.8552,13.9568,13.8255,13.8772,772933.0429514,0
+MFC.US,D,20050304,000000,14.0767,14.1935,14.0182,14.1428,1427433.4784737,0
+MFC.US,D,20050307,000000,14.0891,14.2012,14.069,14.1677,1537239.2634229,0
+MFC.US,D,20050308,000000,14.2416,14.3939,14.2089,14.3594,1521980.1147848,0
+MFC.US,D,20050309,000000,14.4246,14.4802,14.325,14.4399,1974788.1529072,0
+MFC.US,D,20050310,000000,14.4764,14.6019,14.3872,14.465,1605905.4322941,0
+MFC.US,D,20050311,000000,14.4399,14.4927,14.254,14.3192,1194228.6650766,0
+MFC.US,D,20050314,000000,14.254,14.3939,14.2416,14.3451,971306.14783246,0
+MFC.US,D,20050315,000000,14.4322,14.4869,14.3728,14.4456,1154420.1040755,0
+MFC.US,D,20050316,000000,14.4582,14.5436,14.4036,14.4121,1653005.588112,0
+MFC.US,D,20050317,000000,14.4093,14.4869,14.3192,14.4399,691327.68350688,0
+MFC.US,D,20050318,000000,14.3431,14.5617,14.3431,14.4955,1091723.8632639,0
+MFC.US,D,20050321,000000,14.3527,14.3728,14.1888,14.2089,1091394.2289345,0
+MFC.US,D,20050322,000000,14.2751,14.4955,14.2751,14.2962,2271687.4984235,0
+MFC.US,D,20050323,000000,14.2012,14.3076,14.115,14.2012,1268872.0640337,0
+MFC.US,D,20050324,000000,14.2493,14.2875,14.2089,14.2636,981593.65971846,0
+MFC.US,D,20050328,000000,14.2089,14.2089,14.0488,14.1399,1492784.5274125,0
+MFC.US,D,20050329,000000,14.1428,14.2962,14.1265,14.2012,2289600.4120421,0
+MFC.US,D,20050330,000000,14.2349,14.254,14.1476,14.2012,1017744.9486985,0
+MFC.US,D,20050331,000000,14.3192,14.465,14.2012,14.4456,1072488.2397414,0
+MFC.US,D,20050401,000000,14.3978,14.3978,14.0297,14.1265,810082.62323898,0
+MFC.US,D,20050404,000000,13.951,13.9855,13.7708,13.8965,1551836.0139625,0
+MFC.US,D,20050405,000000,13.8888,14.2751,13.8888,14.159,1706415.737785,0
+MFC.US,D,20050406,000000,14.115,14.2751,14.115,14.254,822026.65194459,0
+MFC.US,D,20050407,000000,14.2416,14.3153,14.115,14.1399,457121.44936239,0
+MFC.US,D,20050408,000000,14.0412,14.2349,14.0249,14.159,923869.05565887,0
+MFC.US,D,20050411,000000,14.1265,14.2205,14.1102,14.1476,1088737.3345141,0
+MFC.US,D,20050412,000000,14.1428,14.3451,14.0767,14.2818,1350802.8852211,0
+MFC.US,D,20050413,000000,14.2636,14.5253,14.2493,14.254,1954884.9155533,0
+MFC.US,D,20050414,000000,14.2751,14.3019,14.0249,14.069,1085421.1714351,0
+MFC.US,D,20050415,000000,14.1265,14.1399,13.8389,13.8389,754683.1929772,0
+MFC.US,D,20050418,000000,13.8111,13.951,13.7469,13.9032,1488474.2456125,0
+MFC.US,D,20050419,000000,13.9032,13.9568,13.7536,13.8965,952064.2654304,0
+MFC.US,D,20050420,000000,13.7986,13.9203,13.7804,13.7986,891028.71402483,0
+MFC.US,D,20050421,000000,13.8965,13.9635,13.8053,13.8667,687014.27226691,0
+MFC.US,D,20050422,000000,13.8503,13.9203,13.7939,13.8667,589817.00041517,0
+MFC.US,D,20050425,000000,13.8111,13.8772,13.7267,13.8255,556645.98130516,0
+MFC.US,D,20050426,000000,13.7469,13.8255,13.6932,13.7056,586830.47166547,0
+MFC.US,D,20050427,000000,13.7056,13.7708,13.6319,13.6989,875109.25358148,0
+MFC.US,D,20050428,000000,13.6481,13.7986,13.6319,13.72,713880.51325494,0
+MFC.US,D,20050429,000000,13.8389,13.9339,13.7469,13.8255,960690.04476373,0
+MFC.US,D,20050502,000000,13.8389,14.0297,13.8389,13.9989,1021728.7256092,0
+MFC.US,D,20050503,000000,13.9406,13.9932,13.7939,13.928,1116937.7600186,0
+MFC.US,D,20050504,000000,14.0249,14.1935,13.9989,14.159,1128214.1748928,0
+MFC.US,D,20050505,000000,14.1265,14.2607,14.0297,14.0815,1115938.4255646,0
+MFC.US,D,20050506,000000,14.1025,14.1342,13.9089,14.0047,938135.12872245,0
+MFC.US,D,20050509,000000,14.0182,14.0488,13.8772,14.0249,1049921.8490875,0
+MFC.US,D,20050510,000000,14.0297,14.0556,13.9568,14.0412,898328.6540145,0
+MFC.US,D,20050511,000000,14.0047,14.0412,13.8188,13.8552,1210151.2549598,0
+MFC.US,D,20050512,000000,13.8772,13.9203,13.7613,13.8111,1051585.6679334,0
+MFC.US,D,20050513,000000,13.72,13.7661,13.5762,13.5762,563942.791855,0
+MFC.US,D,20050516,000000,13.582,13.7765,13.557,13.7708,990549.07338114,0
+MFC.US,D,20050517,000000,13.6865,13.7267,13.5704,13.6079,1051250.8178709,0
+MFC.US,D,20050518,000000,13.6481,13.7708,13.6433,13.6798,948083.6179596,0
+MFC.US,D,20050519,000000,13.6557,13.72,13.6261,13.7056,810082.62323898,0
+MFC.US,D,20050520,000000,13.6481,13.6481,13.5887,13.5954,654172.88748624,0
+MFC.US,D,20050523,000000,13.5887,13.6261,13.5647,13.6203,965667.94039544,0
+MFC.US,D,20050524,000000,13.6607,13.7133,13.6203,13.6607,921213.20438513,0
+MFC.US,D,20050525,000000,13.6319,13.6798,13.5351,13.5533,589485.27979261,0
+MFC.US,D,20050526,000000,13.5533,13.6155,13.5177,13.5762,739428.2169256,0
+MFC.US,D,20050527,000000,13.6079,13.8552,13.5954,13.8389,811745.39893826,0
+MFC.US,D,20050531,000000,13.9089,14.0047,13.8255,13.8552,1444019.509602,0
+MFC.US,D,20050601,000000,13.8552,13.9635,13.6798,13.7613,913259.21146982,0
+MFC.US,D,20050602,000000,13.7469,13.9089,13.6731,13.8322,748384.6737349,0
+MFC.US,D,20050603,000000,13.8552,13.9203,13.8255,13.8888,879416.40594177,0
+MFC.US,D,20050606,000000,13.9089,14.069,13.9089,14.069,1121246.9986722,0
+MFC.US,D,20050607,000000,14.1399,14.2012,14.0584,14.1677,1307346.4405184,0
+MFC.US,D,20050608,000000,14.2012,14.4707,14.1888,14.2636,1385966.3143598,0
+MFC.US,D,20050609,000000,14.2089,14.3872,14.1935,14.2416,749041.85610036,0
+MFC.US,D,20050610,000000,14.2962,14.3728,14.2607,14.2636,626306.26889746,0
+MFC.US,D,20050613,000000,14.1428,14.1428,14.0182,14.115,651187.40188315,0
+MFC.US,D,20050614,000000,14.0556,14.1399,13.9635,14.0297,796153.48653105,0
+MFC.US,D,20050615,000000,14.1399,14.4246,14.0891,14.3978,1379001.2244325,0
+MFC.US,D,20050616,000000,14.4121,14.5176,14.3978,14.4764,1002486.8432071,0
+MFC.US,D,20050617,000000,14.5905,14.6202,14.3978,14.4121,1001158.9175702,0
+MFC.US,D,20050620,000000,14.3594,14.5099,14.3317,14.4582,930503.46811021,0
+MFC.US,D,20050621,000000,14.4582,14.6509,14.4456,14.5436,1366725.4751043,0
+MFC.US,D,20050622,000000,14.5664,14.7419,14.5617,14.718,991876.99901802,0
+MFC.US,D,20050623,000000,14.6643,14.8379,14.6451,14.6748,1072154.4328256,0
+MFC.US,D,20050624,000000,14.6317,14.8446,14.6317,14.7305,1163706.1952142,0
+MFC.US,D,20050627,000000,14.7305,14.7305,14.531,14.6096,839939.56556317,0
+MFC.US,D,20050628,000000,14.5771,14.7419,14.5483,14.6643,741747.13184374,0
+MFC.US,D,20050629,000000,14.6509,14.7707,14.554,14.6202,882069.1277757,0
+MFC.US,D,20050630,000000,14.6566,14.6748,14.3978,14.4121,943436.39980384,0
+MFC.US,D,20050701,000000,14.4093,14.4707,14.3076,14.4582,503569.63854795,0
+MFC.US,D,20050705,000000,14.2012,14.3374,14.1399,14.3019,1591975.2524395,0
+MFC.US,D,20050706,000000,14.3019,14.4955,14.254,14.4399,702933.73271026,0
+MFC.US,D,20050707,000000,14.3978,14.5664,14.2962,14.4802,1036987.8742472,0
+MFC.US,D,20050708,000000,14.5436,14.8235,14.5377,14.7707,1111957.7780938,0
+MFC.US,D,20050711,000000,14.8503,14.9874,14.8379,14.8657,1781722.5779873,0
+MFC.US,D,20050712,000000,14.9337,15.2663,14.855,15.2116,2287609.0451601,0
+MFC.US,D,20050713,000000,15.1753,15.321,15.133,15.2241,1352462.5314806,0
+MFC.US,D,20050714,000000,15.3402,15.3707,15.1263,15.1637,919222.88064973,0
+MFC.US,D,20050715,000000,15.0851,15.1149,15.0065,15.0419,1053243.2278995,0
+MFC.US,D,20050718,000000,15.0747,15.2347,15.0419,15.1216,943772.29301285,0
+MFC.US,D,20050719,000000,15.1503,15.2347,15.0851,15.1945,707912.67148859,0
+MFC.US,D,20050720,000000,15.1992,15.2241,14.974,15.1263,902305.12889885,0
+MFC.US,D,20050721,000000,15.3056,15.4264,15.2491,15.2491,1197876.5487782,0
+MFC.US,D,20050722,000000,15.2548,15.275,15.133,15.1811,1393930.7387412,0
+MFC.US,D,20050725,000000,15.2116,15.3593,15.1694,15.2586,1151104.984143,0
+MFC.US,D,20050726,000000,15.157,15.1945,15.0142,15.0957,620999.78208301,0
+MFC.US,D,20050727,000000,15.0478,15.3459,15.0478,15.2941,1265883.4489908,0
+MFC.US,D,20050728,000000,15.3334,15.3707,15.2241,15.275,716204.64390613,0
+MFC.US,D,20050729,000000,15.2663,15.366,15.157,15.1637,1399239.3118489,0
+MFC.US,D,20050801,000000,15.1637,15.2586,15.1503,15.1878,325763.212266,0
+MFC.US,D,20050802,000000,15.4379,15.5989,15.2941,15.5376,2601427.1855739,0
+MFC.US,D,20050803,000000,15.4657,15.6047,15.3928,15.5913,1563112.4288364,0
+MFC.US,D,20050804,000000,15.5855,15.8395,15.5539,15.8137,1708409.1909603,0
+MFC.US,D,20050805,000000,15.7159,15.7159,15.4935,15.5089,2022230.4608139,0
+MFC.US,D,20050808,000000,15.6325,15.6747,15.0871,15.2663,1364740.3671019,0
+MFC.US,D,20050809,000000,15.2663,15.4379,15.1811,15.2826,1207496.4468327,0
+MFC.US,D,20050810,000000,15.2826,15.4312,15.2347,15.3334,1090070.475884,0
+MFC.US,D,20050811,000000,15.4052,15.483,15.275,15.3593,749379.83560259,0
+MFC.US,D,20050812,000000,15.3546,15.4052,15.2116,15.3459,610716.44278345,0
+MFC.US,D,20050815,000000,15.321,15.3707,15.2663,15.3459,571902.00050336,0
+MFC.US,D,20050816,000000,15.275,15.3546,15.2548,15.2701,505225.11222094,0
+MFC.US,D,20050817,000000,15.2347,15.2989,15.0419,15.157,876434.04977851,0
+MFC.US,D,20050818,000000,15.0851,15.0851,14.8235,14.8905,1306351.2786507,0
+MFC.US,D,20050819,000000,14.974,15.0747,14.9279,15.0747,820036.3282092,0
+MFC.US,D,20050822,000000,15.133,15.2241,14.9998,15.0478,787859.42782028,0
+MFC.US,D,20050823,000000,15.0419,15.1389,14.9874,14.9941,1038646.47736,0
+MFC.US,D,20050824,000000,14.9816,15.275,14.974,15.275,1229721.7285446,0
+MFC.US,D,20050825,000000,15.2989,15.366,15.2241,15.2701,662798.66681957,0
+MFC.US,D,20050826,000000,15.2347,15.321,14.9193,14.9691,886382.53901567,0
+MFC.US,D,20050829,000000,14.8446,14.9941,14.8379,14.9529,724826.25065302,0
+MFC.US,D,20050830,000000,14.9145,15.1389,14.8905,15.1149,772933.0429514,0
+MFC.US,D,20050831,000000,15.1263,15.4052,15.1263,15.3546,1574058.1662345,0
+MFC.US,D,20050901,000000,15.2989,15.5539,15.2347,15.4763,950073.941695,0
+MFC.US,D,20050902,000000,15.2874,15.3593,15.2116,15.2989,624647.66578462,0
+MFC.US,D,20050906,000000,15.2989,15.3707,15.2241,15.2491,672417.52172738,0
+MFC.US,D,20050907,000000,15.2548,15.4379,15.2241,15.4264,714214.32017073,0
+MFC.US,D,20050908,000000,15.6325,15.6459,15.4111,15.4379,1007795.4163147,0
+MFC.US,D,20050909,000000,15.4686,15.5913,15.4466,15.5194,588824.9679873,0
+MFC.US,D,20050912,000000,15.366,15.4379,15.2874,15.3842,703265.45333282,0
+MFC.US,D,20050913,000000,15.459,15.5127,15.4052,15.483,661141.10685336,0
+MFC.US,D,20050914,000000,15.4763,15.6268,15.4763,15.6153,856525.59669148,0
+MFC.US,D,20050915,000000,15.6153,15.6325,15.4935,15.622,629955.19574568,0
+MFC.US,D,20050916,000000,15.6747,15.7293,15.6095,15.6747,1276499.5520595,0
+MFC.US,D,20050919,000000,15.6747,15.8559,15.6747,15.8137,1149781.2310927,0
+MFC.US,D,20050920,000000,15.8559,16.0275,15.6392,15.6507,916236.35190003,0
+MFC.US,D,20050921,000000,15.6459,15.7409,15.4543,15.5309,1122575.9674558,0
+MFC.US,D,20050922,000000,15.4686,15.5194,15.3402,15.4226,776915.77671543,0
+MFC.US,D,20050923,000000,15.3593,15.7159,15.3593,15.6459,1071820.6259099,0
+MFC.US,D,20050926,000000,15.6325,15.8281,15.6325,15.6871,1032673.4198607,0
+MFC.US,D,20050927,000000,15.6747,16.0716,15.6747,16.0323,1460274.8632544,0
+MFC.US,D,20050928,000000,16.1253,16.1387,15.6747,15.7543,898988.96581979,0
+MFC.US,D,20050929,000000,15.7476,15.9767,15.6987,15.922,916236.35190003,0
+MFC.US,D,20050930,000000,15.9767,16.1924,15.9593,16.0716,801789.60767483,0
+MFC.US,D,20051003,000000,16.0505,16.1387,15.9881,16.0716,668104.11048741,0
+MFC.US,D,20051004,000000,16.0457,16.0457,15.8683,15.922,1287115.6551283,0
+MFC.US,D,20051005,000000,15.8683,15.9489,15.6814,15.7293,1295077.9932165,0
+MFC.US,D,20051006,000000,15.7054,15.8492,15.4935,15.6459,1143473.3235307,0
+MFC.US,D,20051007,000000,15.6871,15.7351,15.6047,15.6507,670425.11169877,0
+MFC.US,D,20051010,000000,15.7293,15.8022,15.5539,15.577,459114.90253762,0
+MFC.US,D,20051011,000000,15.6095,15.6642,15.5127,15.5376,562611.73677829,0
+MFC.US,D,20051012,000000,15.5913,15.7965,15.5913,15.7351,928511.05808158,0
+MFC.US,D,20051013,000000,15.622,15.622,15.2663,15.5501,824344.52371611,0
+MFC.US,D,20051014,000000,15.5501,15.6325,15.3593,15.4264,638913.7388482,0
+MFC.US,D,20051017,000000,15.459,15.6325,15.3707,15.6047,906617.49699221,0
+MFC.US,D,20051018,000000,15.4264,15.483,15.3133,15.4466,675071.28670792,0
+MFC.US,D,20051019,000000,15.3593,15.6642,15.3459,15.6095,1026700.3623612,0
+MFC.US,D,20051020,000000,15.5089,15.6642,15.3593,15.3707,1177976.4408641,0
+MFC.US,D,20051021,000000,15.3402,15.3546,15.0419,15.1945,1954221.4743082,0
+MFC.US,D,20051024,000000,15.1149,15.4466,15.0679,15.3985,1196550.7094346,0
+MFC.US,D,20051025,000000,15.4178,15.5539,15.2548,15.2989,690000.80101662,0
+MFC.US,D,20051026,000000,15.3593,15.6095,15.3459,15.3707,938135.12872245,0
+MFC.US,D,20051027,000000,15.3842,15.577,15.3402,15.459,1302043.0831438,0
+MFC.US,D,20051028,000000,15.4686,15.6392,15.3842,15.5453,937804.45124649,0
+MFC.US,D,20051031,000000,15.5453,15.8559,15.5453,15.7409,1087744.2589396,0
+MFC.US,D,20051101,000000,15.7409,15.8434,15.6153,15.8137,803117.53331171,0
+MFC.US,D,20051102,000000,15.8137,15.9076,15.6871,15.8137,898657.24519724,0
+MFC.US,D,20051103,000000,15.9288,16.1387,15.7409,15.9364,1387291.1105568,0
+MFC.US,D,20051104,000000,15.9767,16.3879,15.9767,16.2527,1795321.0372192,0
+MFC.US,D,20051107,000000,16.2643,16.6535,16.2479,16.6209,2089571.8334881,0
+MFC.US,D,20051108,000000,16.5068,16.5394,16.3199,16.4253,1219107.7117691,0
+MFC.US,D,20051109,000000,16.3323,16.7848,16.3093,16.7196,2180132.6065952,0
+MFC.US,D,20051110,000000,16.7321,16.942,16.6736,16.8777,2102507.8946215,0
+MFC.US,D,20051111,000000,16.8616,16.8777,16.7551,16.803,948083.6179596,0
+MFC.US,D,20051114,000000,16.7321,16.8911,16.7196,16.803,1618509.7728049,0
+MFC.US,D,20051115,000000,16.8078,16.87,16.6467,16.8375,1712723.6453468,0
+MFC.US,D,20051116,000000,16.8212,17.0015,16.7656,16.8279,1665945.8218319,0
+MFC.US,D,20051117,000000,16.9046,17.0206,16.87,17.0015,1472548.5262894,0
+MFC.US,D,20051118,000000,16.9468,17.1519,16.9123,16.9881,1413171.5779967,0
+MFC.US,D,20051121,000000,17.0619,17.1415,16.9774,17.1098,1171999.2107782,0
+MFC.US,D,20051122,000000,17.1098,17.2699,17.0619,17.2373,2505222.9892966,0
+MFC.US,D,20051123,000000,17.2545,17.3581,17.1626,17.2545,1270527.5377068,0
+MFC.US,D,20051125,000000,17.5095,17.5152,17.2334,17.3944,954720.11670415,0
+MFC.US,D,20051128,000000,17.3447,17.5191,17.312,17.4299,2220935.2863175,0
+MFC.US,D,20051129,000000,17.3447,17.5795,17.3447,17.5095,2763312.0651193,0
+MFC.US,D,20051130,000000,17.4864,17.5152,17.3216,17.3447,2441864.3503865,0
+MFC.US,D,20051201,000000,17.3783,17.7386,17.3245,17.5498,1945595.6949749,0
+MFC.US,D,20051202,000000,17.5152,17.9045,17.3887,17.8058,3605573.6750404,0
+MFC.US,D,20051205,000000,17.8058,17.9102,17.7118,17.8393,1399239.3118489,0
+MFC.US,D,20051206,000000,17.8575,17.9592,17.7732,17.7847,1037649.2291991,0
+MFC.US,D,20051207,000000,17.7732,17.8393,17.6629,17.6753,1015422.9043405,0
+MFC.US,D,20051208,000000,17.6629,17.7309,17.5383,17.6897,930833.10243954,0
+MFC.US,D,20051209,000000,17.6629,17.8393,17.5699,17.6418,943106.76547449,0
+MFC.US,D,20051212,000000,17.6629,17.7579,17.5795,17.6897,1028693.8155364,0
+MFC.US,D,20051213,000000,17.6897,17.8652,17.6485,17.7175,1064522.7722134,0
+MFC.US,D,20051214,000000,17.7847,17.8451,17.7502,17.8115,757340.08739757,0
+MFC.US,D,20051215,000000,17.6227,17.7175,17.5862,17.6753,879088.85790566,0
+MFC.US,D,20051216,000000,17.7579,18.0742,17.7579,17.9237,1499754.8330729,0
+MFC.US,D,20051219,000000,18.0319,18.0818,17.6533,17.6629,822686.96374989,0
+MFC.US,D,20051220,000000,17.7233,17.7233,17.591,17.6753,1499754.8330729,0
+MFC.US,D,20051221,000000,17.6984,18.0319,17.6753,17.9294,1449331.2121496,0
+MFC.US,D,20051222,000000,17.9897,18.0818,17.7579,17.7579,1606566.787246,0
+MFC.US,D,20051223,000000,17.7309,17.7847,17.5699,17.6227,1266214.1264667,0
+MFC.US,D,20051227,000000,17.5565,17.7386,17.5152,17.5335,500913.7872742,0
+MFC.US,D,20051228,000000,17.6102,17.7616,17.591,17.6753,1056229.7566493,0
+MFC.US,D,20051229,000000,17.6351,17.7175,17.6159,17.6753,619342.2221168,0
+MFC.US,D,20051230,000000,17.6102,17.7579,17.5095,17.7233,956713.56987938,0
+MFC.US,D,20060103,000000,17.7175,18.0818,17.6984,18.0742,2305194.4107426,0
+MFC.US,D,20060104,000000,18.0559,18.241,18.0013,18.1719,1209159.2225319,0
+MFC.US,D,20060105,000000,17.9677,18.0071,17.8824,17.9677,1217447.0223631,0
+MFC.US,D,20060106,000000,17.9294,18.3579,17.9294,18.2947,1613202.2428439,0
+MFC.US,D,20060109,000000,18.1279,18.2803,18.0319,18.1048,1219439.4323916,0
+MFC.US,D,20060110,000000,18.0981,18.3579,18.0924,18.3043,1033337.9042523,0
+MFC.US,D,20060111,000000,18.3579,18.6378,18.3215,18.4413,1466577.5550832,0
+MFC.US,D,20060112,000000,18.4173,18.4844,18.0224,18.0616,1305688.8805522,0
+MFC.US,D,20060113,000000,17.5095,18.5103,17.5095,18.1441,862497.61104429,0
+MFC.US,D,20060117,000000,18.0885,18.0885,17.8824,17.9592,857853.52232836,0
+MFC.US,D,20060118,000000,17.6351,17.7386,17.5335,17.6753,1954221.4743082,0
+MFC.US,D,20060119,000000,17.7118,17.7847,17.5498,17.7175,948083.6179596,0
+MFC.US,D,20060120,000000,17.8287,18.0224,17.7664,17.7664,1191574.9000961,0
+MFC.US,D,20060123,000000,17.8729,18.0981,17.7914,17.9677,1372700.618897,0
+MFC.US,D,20060124,000000,17.8393,18.0013,17.8287,17.893,1173660.943331,0
+MFC.US,D,20060125,000000,17.9974,18.1279,17.9485,18.0071,1012436.3755908,0
+MFC.US,D,20060126,000000,18.0147,18.1279,17.9783,18.1279,983910.48834336,0
+MFC.US,D,20060127,000000,18.0981,18.2276,18.0559,18.1182,986901.18967952,0
+MFC.US,D,20060130,000000,18.1595,18.3177,18.0445,18.0559,1151435.6616191,0
+MFC.US,D,20060131,000000,17.9897,18.4548,17.9897,18.3752,1505388.8679235,0
+MFC.US,D,20060201,000000,18.2572,18.3887,18.2276,18.3465,871785.78847614,0
+MFC.US,D,20060202,000000,18.1547,18.5937,18.1355,18.4605,1369715.1332938,0
+MFC.US,D,20060203,000000,18.3177,18.4413,18.2659,18.4011,942110.56046019,0
+MFC.US,D,20060206,000000,18.4145,18.5103,18.3579,18.4777,840605.09310153,0
+MFC.US,D,20060207,000000,18.3465,18.4413,18.2495,18.3043,740750.92682942,0
+MFC.US,D,20060208,000000,18.3177,18.3465,18.0559,18.2276,1308345.7749725,0
+MFC.US,D,20060209,000000,18.3177,18.6331,18.288,18.5371,1667607.5543846,0
+MFC.US,D,20060210,000000,19.0002,19.2648,18.7615,19.0223,2367555.8014918,0
+MFC.US,D,20060213,000000,18.8411,19.1297,18.7558,19.0645,1192238.3413413,0
+MFC.US,D,20060214,000000,19.2379,19.4575,19.0645,19.3079,1630788.6515729,0
+MFC.US,D,20060215,000000,19.2648,19.3645,19.1535,19.2572,876100.24286273,0
+MFC.US,D,20060216,000000,19.0884,19.1679,18.9187,19.0836,1030688.3118583,0
+MFC.US,D,20060217,000000,19.1124,19.2696,19.0645,19.2514,824344.52371611,0
+MFC.US,D,20060221,000000,19.1679,19.1679,18.9542,19.0165,1128881.7887243,0
+MFC.US,D,20060222,000000,18.9599,19.2083,18.9599,19.192,928850.08073043,0
+MFC.US,D,20060223,000000,19.1411,19.1411,18.9916,19.0002,854205.63862675,0
+MFC.US,D,20060224,000000,18.9782,19.1736,18.9782,19.1009,791509.39781511,0
+MFC.US,D,20060227,000000,19.1229,19.4191,19.1229,19.328,1030688.3118583,0
+MFC.US,D,20060228,000000,19.2514,19.3942,19.1679,19.2743,994195.91393615,0
+MFC.US,D,20060301,000000,19.2648,19.3702,19.1977,19.2926,756342.83923664,0
+MFC.US,D,20060302,000000,19.4258,19.7077,19.3357,19.5342,1630128.3397678,0
+MFC.US,D,20060303,000000,19.5111,19.7163,19.4776,19.6779,936475.482463,0
+MFC.US,D,20060306,000000,19.6732,19.6732,19.4384,19.5994,1098689.9963377,0
+MFC.US,D,20060307,000000,19.3645,19.5034,19.283,19.492,1061536.2434637,0
+MFC.US,D,20060308,000000,19.3357,19.4307,19.2255,19.3079,600764.82410647,0
+MFC.US,D,20060309,000000,19.2514,19.283,19.1736,19.2322,710887.72562556,0
+MFC.US,D,20060310,000000,19.1679,19.3884,19.1411,19.3022,715871.88013694,0
+MFC.US,D,20060313,000000,19.2964,19.3942,19.1776,19.3942,775918.5285545,0
+MFC.US,D,20060314,000000,19.3501,19.5821,19.3022,19.4134,722510.46517472,0
+MFC.US,D,20060315,000000,19.4575,19.5169,19.328,19.4307,737438.93633682,0
+MFC.US,D,20060316,000000,19.4384,19.5696,19.3942,19.5169,785871.1903781,0
+MFC.US,D,20060317,000000,19.5217,19.5217,19.2696,19.283,865149.28973159,0
+MFC.US,D,20060320,000000,19.2648,19.4719,19.2083,19.4134,866473.04278202,0
+MFC.US,D,20060321,000000,19.4076,19.4076,19.2648,19.3501,642890.21373255,0
+MFC.US,D,20060322,000000,19.3501,19.376,19.1977,19.3213,1088074.9364156,0
+MFC.US,D,20060323,000000,19.2379,19.2926,19.0884,19.2188,631947.60577431,0
+MFC.US,D,20060324,000000,19.1191,19.328,19.1124,19.1535,697299.69785969,0
+MFC.US,D,20060327,000000,19.0501,19.1411,19.0165,19.0884,1137500.2660314,0
+MFC.US,D,20060328,000000,18.9599,19.1009,18.8679,19.0088,1788027.3561092,0
+MFC.US,D,20060329,000000,18.9599,19.0453,18.8679,19.0319,1342516.1285367,0
+MFC.US,D,20060330,000000,19.1535,19.3501,19.1535,19.2188,838614.76936613,0
+MFC.US,D,20060331,000000,19.0769,19.1009,18.9187,18.9245,1000493.3900318,0
+MFC.US,D,20060403,000000,18.9091,19.0578,18.8679,18.9187,982250.84208393,0
+MFC.US,D,20060404,000000,18.9542,19.0319,18.8766,19.0223,1037316.4654299,0
+MFC.US,D,20060405,000000,18.9485,19.2255,18.9485,19.2083,799141.05842736,0
+MFC.US,D,20060406,000000,19.2379,19.4384,19.1977,19.4134,944764.32544071,0
+MFC.US,D,20060407,000000,19.4853,19.5629,19.4076,19.4719,1259246.9502463,0
+MFC.US,D,20060410,000000,19.4987,19.5955,19.4853,19.5342,1185604.9720365,0
+MFC.US,D,20060411,000000,19.5495,19.5582,19.4258,19.4612,1567092.0331606,0
+MFC.US,D,20060412,000000,19.4191,19.5735,19.3645,19.5418,1392269.0061885,0
+MFC.US,D,20060413,000000,19.4441,19.4853,19.3079,19.4307,528112.7920314,0
+MFC.US,D,20060417,000000,19.3434,19.5342,19.3434,19.3588,625642.82765232,0
+MFC.US,D,20060418,000000,19.376,19.4987,19.2648,19.4258,872113.33651226,0
+MFC.US,D,20060419,000000,19.3645,19.4612,19.3079,19.4258,1025044.8886882,0
+MFC.US,D,20060420,000000,19.3501,19.5342,19.3501,19.3942,769946.5142017,0
+MFC.US,D,20060421,000000,19.5034,19.5888,19.4307,19.4776,764640.02738724,0
+MFC.US,D,20060424,000000,19.4575,19.4575,19.328,19.376,777243.32475154,0
+MFC.US,D,20060425,000000,19.4134,19.7163,19.4134,19.6732,987892.17896077,0
+MFC.US,D,20060426,000000,19.794,19.8965,19.7039,19.7538,797148.64839873,0
+MFC.US,D,20060427,000000,19.7039,19.8017,19.5994,19.7749,937804.45124649,0
+MFC.US,D,20060428,000000,19.8017,19.8361,19.5821,19.6818,963678.65980665,0
+MFC.US,D,20060501,000000,19.7605,19.8064,19.2514,19.3884,1251621.5485136,0
+MFC.US,D,20060502,000000,19.4307,19.6071,19.3942,19.5735,744067.08990847,0
+MFC.US,D,20060503,000000,19.5821,19.6962,19.5217,19.6665,1352130.810858,0
+MFC.US,D,20060504,000000,19.4987,19.8218,19.4134,19.4258,1603254.7967533,0
+MFC.US,D,20060505,000000,19.3817,19.6818,19.3817,19.631,1239677.5198081,0
+MFC.US,D,20060508,000000,19.8898,19.8965,19.6885,19.794,1744568.8251132,0
+MFC.US,D,20060509,000000,19.9004,20.0163,19.7336,19.7883,1481838.7900145,0
+MFC.US,D,20060510,000000,19.8965,20.0346,19.7538,19.8017,1991707.9909513,0
+MFC.US,D,20060511,000000,19.9282,19.9282,19.5696,19.6549,1174989.9121145,0
+MFC.US,D,20060512,000000,19.5495,19.6732,19.4441,19.5821,1094376.5850978,0
+MFC.US,D,20060515,000000,19.4134,19.6482,19.3942,19.6482,1121910.4399173,0
+MFC.US,D,20060516,000000,19.7163,19.9752,19.7163,19.9119,1698455.48599,0
+MFC.US,D,20060517,000000,19.8898,19.8898,19.5217,19.6482,1761161.1151213,0
+MFC.US,D,20060518,000000,19.6482,19.6665,19.3434,19.4662,1543209.1914824,0
+MFC.US,D,20060519,000000,19.3884,19.7605,19.3884,19.6243,1219439.4323916,0
+MFC.US,D,20060522,000000,19.6243,19.6482,19.4258,19.492,906285.77636965,0
+MFC.US,D,20060523,000000,19.5275,19.8467,19.4662,19.5629,1751537.0444804,0
+MFC.US,D,20060524,000000,19.5696,19.816,19.3213,19.7508,1181620.1519793,0
+MFC.US,D,20060525,000000,19.8965,20.232,19.8783,20.1438,1532925.8521829,0
+MFC.US,D,20060526,000000,20.1975,20.279,20.0682,20.1649,908276.10010504,0
+MFC.US,D,20060530,000000,20.185,20.2628,19.9435,20.0595,1088737.3345141,0
+MFC.US,D,20060531,000000,20.0662,20.1649,19.8361,19.9282,1397583.8381759,0
+MFC.US,D,20060601,000000,19.6885,20.1487,19.6885,20.1438,1445679.1558615,0
+MFC.US,D,20060602,000000,20.1074,20.2713,20.0489,20.185,1068837.2266,0
+MFC.US,D,20060605,000000,20.185,20.185,19.8534,19.884,1155421.5248228,0
+MFC.US,D,20060606,000000,19.7538,20.0346,19.5495,20.0049,1490128.6761388,0
+MFC.US,D,20060607,000000,20.0049,20.1247,19.9205,20.0346,1135847.9217982,0
+MFC.US,D,20060608,000000,19.8898,19.9435,19.5994,19.794,1258086.9712138,0
+MFC.US,D,20060609,000000,19.9876,20.1381,19.8965,19.9493,868966.16318433,0
+MFC.US,D,20060612,000000,19.9493,20.1544,19.8064,19.9829,1383815.3460462,0
+MFC.US,D,20060613,000000,19.9876,20.0163,19.1478,19.2255,1999004.8015012,0
+MFC.US,D,20060614,000000,19.2572,19.3817,18.4662,18.75,2256923.8444262,0
+MFC.US,D,20060615,000000,18.8592,19.1612,18.6484,19.1066,2261571.0625819,0
+MFC.US,D,20060616,000000,19.0165,19.2648,18.9436,18.9723,1392269.0061885,0
+MFC.US,D,20060619,000000,18.9024,19.2743,18.7672,19.0386,1890032.4906949,0
+MFC.US,D,20060620,000000,19.1679,19.2648,18.8411,18.8642,1447839.5124946,0
+MFC.US,D,20060621,000000,18.9916,19.2428,18.8468,18.9666,1022556.9840189,0
+MFC.US,D,20060622,000000,18.7232,18.9187,18.4777,18.5716,1216784.6242646,0
+MFC.US,D,20060623,000000,18.4078,18.683,18.1182,18.5267,1257586.2608401,0
+MFC.US,D,20060626,000000,18.6686,18.9485,18.5497,18.7558,1308846.4853461,0
+MFC.US,D,20060627,000000,18.8411,18.9245,18.588,18.7318,1119922.2024752,0
+MFC.US,D,20060628,000000,18.7672,18.9245,18.6091,18.7452,926524.90693263,0
+MFC.US,D,20060629,000000,18.7672,19.4307,18.7672,19.2514,1563276.2028545,0
+MFC.US,D,20060630,000000,19.4612,19.5994,19.0088,19.1535,1392604.8993975,0
+MFC.US,D,20060703,000000,18.6158,19.3022,18.0559,19.2648,1888873.5548092,0
+MFC.US,D,20060705,000000,19.5696,19.7039,19.3079,19.4191,1575552.9953293,0
+MFC.US,D,20060706,000000,19.2743,19.6549,19.2743,19.3588,1263391.3717351,0
+MFC.US,D,20060707,000000,19.3645,19.6608,19.2255,19.6482,1327417.6244768,0
+MFC.US,D,20060710,000000,19.6367,19.7605,19.4307,19.7508,1371208.9192421,0
+MFC.US,D,20060711,000000,19.6962,19.8304,19.631,19.6885,942278.50706469,0
+MFC.US,D,20060712,000000,19.6732,19.7672,19.4612,19.5275,821198.39353479,0
+MFC.US,D,20060713,000000,19.2514,19.3942,19.0501,19.0645,1128881.7887243,0
+MFC.US,D,20060714,000000,19.1066,19.1411,18.7864,18.9666,867971.00131663,0
+MFC.US,D,20060717,000000,18.9666,19.0501,18.7931,18.8161,881576.7625749,0
+MFC.US,D,20060718,000000,18.7931,18.9485,18.7011,18.8823,1011775.0206389,0
+MFC.US,D,20060719,000000,18.7615,19.3434,18.7615,19.2034,987227.69456903,0
+MFC.US,D,20060720,000000,19.3079,19.3884,18.9916,19.0051,1087744.2589396,0
+MFC.US,D,20060721,000000,19.2926,19.2926,18.9369,19.0223,698952.04209285,0
+MFC.US,D,20060724,000000,18.9723,19.1679,18.9369,19.1066,630782.41100888,0
+MFC.US,D,20060725,000000,19.1354,19.283,19.0501,19.1612,1030356.5912357,0
+MFC.US,D,20060726,000000,19.1679,19.4662,19.0769,19.4191,1165363.7551803,0
+MFC.US,D,20060727,000000,19.4134,19.5955,18.7931,18.8161,1428931.4370084,0
+MFC.US,D,20060728,000000,18.9666,19.3079,18.9666,19.2428,880410.52466287,0
+MFC.US,D,20060731,000000,19.3156,19.3501,19.0319,19.1009,1064361.0844886,0
+MFC.US,D,20060801,000000,19.0836,19.1679,18.8957,19.0712,638410.94218129,0
+MFC.US,D,20060802,000000,19.1191,19.2322,19.027,19.1354,620999.78208301,0
+MFC.US,D,20060803,000000,19.0645,19.3702,18.8161,18.8642,1082929.0941793,0
+MFC.US,D,20060804,000000,18.8957,19.1066,18.4011,18.6609,1730474.8712405,0
+MFC.US,D,20060807,000000,18.6609,18.7232,18.4413,18.6158,1421797.35733,0
+MFC.US,D,20060808,000000,18.7807,19.0386,18.5497,18.889,1545199.5152178,0
+MFC.US,D,20060809,000000,19.0223,19.2878,18.9666,19.1191,1399902.753094,0
+MFC.US,D,20060810,000000,19.0645,19.1853,18.9916,19.0836,863659.67636988,0
+MFC.US,D,20060811,000000,19.0501,19.2926,19.0501,19.2696,910440.62932461,0
+MFC.US,D,20060814,000000,19.2926,19.3022,18.8277,19.0002,948912.91951601,0
+MFC.US,D,20060815,000000,19.1535,19.4258,19.0836,19.4258,826834.51467858,0
+MFC.US,D,20060816,000000,19.6071,19.6185,19.3942,19.4384,640071.63158734,0
+MFC.US,D,20060817,000000,19.3942,19.5888,19.376,19.5034,761984.1761135,0
+MFC.US,D,20060818,000000,19.5034,19.5629,19.3022,19.3645,861666.22319465,0
+MFC.US,D,20060821,000000,19.4019,19.5495,19.4019,19.5169,965495.82120449,0
+MFC.US,D,20060822,000000,19.4987,19.6243,19.4258,19.5217,822861.16923407,0
+MFC.US,D,20060823,000000,19.5342,19.9752,19.4719,19.884,1413997.7501132,0
+MFC.US,D,20060824,000000,19.8716,19.8898,19.5495,19.5888,953729.1274229,0
+MFC.US,D,20060825,000000,19.6549,19.6818,19.5582,19.5821,529610.75056601,0
+MFC.US,D,20060828,000000,19.5955,19.884,19.5888,19.8361,800797.57524696,0
+MFC.US,D,20060829,000000,19.8428,19.8965,19.5495,19.6885,1014928.4528466,0
+MFC.US,D,20060830,000000,19.6779,19.7749,19.6128,19.7538,641399.55722422,0
+MFC.US,D,20060831,000000,19.8428,19.8659,19.6665,19.6818,792172.83906025,0
+MFC.US,D,20060901,000000,19.7605,19.8783,19.6885,19.8218,755850.47403586,0
+MFC.US,D,20060905,000000,19.7077,19.794,19.6243,19.7749,674401.58658312,0
+MFC.US,D,20060906,000000,19.7749,19.7749,19.6243,19.6243,927348.99275599,0
+MFC.US,D,20060907,000000,19.5495,19.6071,19.376,19.5534,624151.12799738,0
+MFC.US,D,20060908,000000,19.4719,19.4987,19.3501,19.4019,541552.6929784,0
+MFC.US,D,20060911,000000,19.3434,19.376,19.0319,19.0453,1269534.4621322,0
+MFC.US,D,20060912,000000,19.1191,19.3549,19.1191,19.283,1243818.8118571,0
+MFC.US,D,20060913,000000,19.1977,19.3022,18.9312,19.2964,999011.07869641,0
+MFC.US,D,20060914,000000,19.328,19.5955,19.328,19.4258,1336044.4469568,0
+MFC.US,D,20060915,000000,19.4134,19.6071,19.3549,19.4258,991710.09556012,0
+MFC.US,D,20060918,000000,19.4076,19.4575,19.2648,19.4258,691659.40412946,0
+MFC.US,D,20060919,000000,19.4019,19.4719,19.2926,19.3884,867138.57032038,0
+MFC.US,D,20060920,000000,19.5111,19.7749,19.3942,19.4719,1127881.4111236,0
+MFC.US,D,20060921,000000,19.4776,19.6608,19.4134,19.4384,760493.51960518,0
+MFC.US,D,20060922,000000,19.4441,19.5418,19.3817,19.5275,645548.15129952,0
+MFC.US,D,20060925,000000,19.5275,20.0595,19.5275,19.9933,2386792.4681608,0
+MFC.US,D,20060926,000000,19.9933,19.9933,19.631,19.6608,1158067.9877771,0
+MFC.US,D,20060927,000000,19.6818,19.7538,19.4853,19.5994,730805.56703211,0
+MFC.US,D,20060928,000000,19.5955,19.8017,19.5696,19.7403,948587.45777312,0
+MFC.US,D,20060929,000000,19.5418,19.5994,19.4441,19.4508,652678.05839148,0
+MFC.US,D,20061002,000000,19.4307,19.7538,19.3357,19.7441,928014.52029435,0
+MFC.US,D,20061003,000000,19.5418,19.631,19.4134,19.4575,850887.38925447,0
+MFC.US,D,20061004,000000,19.3817,19.6608,19.3549,19.6549,870788.54031522,0
+MFC.US,D,20061005,000000,19.7538,19.7883,19.4076,19.4575,839441.98462932,0
+MFC.US,D,20061006,000000,19.4612,19.4612,19.2648,19.3079,867304.43063167,0
+MFC.US,D,20061009,000000,19.2926,19.4134,19.2379,19.3549,386795.63423173,0
+MFC.US,D,20061010,000000,19.3213,19.4307,19.0712,19.1535,890200.45561502,0
+MFC.US,D,20061011,000000,19.0836,19.1478,18.7615,18.8037,1413997.7501132,0
+MFC.US,D,20061012,000000,18.9849,19.0836,18.9187,19.0836,1367722.7232652,0
+MFC.US,D,20061013,000000,19.0769,19.4508,19.0386,19.3213,1144469.5285451,0
+MFC.US,D,20061016,000000,19.3817,19.4987,19.3022,19.4508,1710900.2250693,0
+MFC.US,D,20061017,000000,19.3501,19.5821,19.2878,19.5534,2215124.9596896,0
+MFC.US,D,20061018,000000,19.6549,19.6818,19.3357,19.4019,1249298.4610091,0
+MFC.US,D,20061019,000000,19.4441,19.5111,19.2696,19.4853,817051.88575271,0
+MFC.US,D,20061020,000000,19.6549,19.6608,19.4019,19.492,597778.29535676,0
+MFC.US,D,20061023,000000,19.5495,19.6549,19.4258,19.6425,949580.5333476,0
+MFC.US,D,20061024,000000,19.5111,19.5342,19.3213,19.4853,1977609.8644922,0
+MFC.US,D,20061025,000000,19.4776,19.6482,19.2428,19.6128,970979.64294295,0
+MFC.US,D,20061026,000000,19.5342,19.8064,19.4662,19.7278,1002155.1225845,0
+MFC.US,D,20061027,000000,19.6818,19.7605,19.6185,19.6367,656992.51277805,0
+MFC.US,D,20061030,000000,19.5217,19.5888,19.4134,19.4719,806433.69639075,0
+MFC.US,D,20061031,000000,19.4662,19.6482,19.4307,19.5534,1171338.898973,0
+MFC.US,D,20061101,000000,19.4575,19.631,19.3434,19.4776,1944436.759089,0
+MFC.US,D,20061102,000000,19.5217,20.4142,19.4719,20.3107,2898825.1551706,0
+MFC.US,D,20061103,000000,20.3107,20.5158,20.0049,20.2713,1443857.8218772,0
+MFC.US,D,20061106,000000,20.4171,20.4324,20.2225,20.257,1184277.0463996,0
+MFC.US,D,20061107,000000,20.2713,20.3854,20.0816,20.1438,957373.88168467,0
+MFC.US,D,20061108,000000,20.0739,20.3174,20.0489,20.279,641399.55722422,0
+MFC.US,D,20061109,000000,20.2158,20.2992,20.1247,20.2158,641569.59012195,0
+MFC.US,D,20061110,000000,20.2829,20.6635,20.0049,20.35,1774420.5517043,0
+MFC.US,D,20061113,000000,20.1783,20.2062,20.0163,20.0489,774264.09802812,0
+MFC.US,D,20061114,000000,20.1438,20.1649,19.9387,20.1151,565430.31892349,0
+MFC.US,D,20061115,000000,20.1304,20.4104,20.095,20.3719,961688.33607125,0
+MFC.US,D,20061116,000000,20.4574,20.4574,20.232,20.2484,672084.75795821,0
+MFC.US,D,20061117,000000,20.2713,20.2934,20.0595,20.1544,789186.31031054,0
+MFC.US,D,20061120,000000,20.0489,20.1304,19.9541,20.0106,711727.45864811,0
+MFC.US,D,20061121,000000,20.0682,20.1726,19.8582,20.0682,1305519.890801,0
+MFC.US,D,20061122,000000,20.0489,20.2225,20.0346,20.095,626470.04291552,0
+MFC.US,D,20061124,000000,20.35,20.4171,20.2225,20.3308,557640.10002624,0
+MFC.US,D,20061127,000000,20.3308,20.4027,20.0346,20.1592,917073.99862933,0
+MFC.US,D,20061128,000000,20.0739,20.304,20.0346,20.0662,884890.83936072,0
+MFC.US,D,20061129,000000,20.095,20.1487,19.9685,20.1074,569583.08558525,0
+MFC.US,D,20061130,000000,20.0662,20.1908,19.9435,19.9685,662135.22557445,0
+MFC.US,D,20061201,000000,19.9752,20.0278,19.816,19.9004,1471393.76299,0
+MFC.US,D,20061204,000000,19.9541,20.2369,19.9205,20.232,883568.12945692,0
+MFC.US,D,20061205,000000,20.21,20.3662,20.1304,20.3308,839939.56556317,0
+MFC.US,D,20061206,000000,20.3308,20.4641,20.1908,20.3107,1039972.3167037,0
+MFC.US,D,20061207,000000,20.3174,20.4142,20.1975,20.3719,1255765.9700025,0
+MFC.US,D,20061208,000000,20.3913,20.5225,20.304,20.487,1445513.2955502,0
+MFC.US,D,20061211,000000,20.487,20.5531,20.4027,20.4381,858020.42578626,0
+MFC.US,D,20061212,000000,20.3174,20.4928,20.2225,20.4027,928676.91839286,0
+MFC.US,D,20061213,000000,20.4698,20.6174,20.2225,20.3231,907946.4657757,0
+MFC.US,D,20061214,000000,20.2829,20.5666,20.232,20.5081,1036660.326211,0
+MFC.US,D,20061215,000000,20.5158,20.6692,20.3174,20.3576,742743.33685804,0
+MFC.US,D,20061218,000000,20.2934,20.4765,20.0595,20.1649,1180957.7538808,0
+MFC.US,D,20061219,000000,20.1592,20.4765,20.1304,20.4574,1347651.5393067,0
+MFC.US,D,20061220,000000,20.4995,20.7843,20.4995,20.5992,1744072.2873259,0
+MFC.US,D,20061221,000000,20.534,20.5464,20.3787,20.4381,1567753.3881126,0
+MFC.US,D,20061222,000000,20.4171,20.4574,20.232,20.279,660309.71900371,0
+MFC.US,D,20061226,000000,20.2158,20.3365,20.21,20.2628,420629.05144027,0
+MFC.US,D,20061227,000000,20.2369,20.5599,20.2369,20.5043,1663463.1328959,0
+MFC.US,D,20061228,000000,20.4381,20.5599,20.4381,20.4995,1456960.7864686,0
+MFC.US,D,20061229,000000,19.9541,20.5263,19.9541,20.3719,735776.16063754,0
+MFC.US,D,20070103,000000,20.3913,20.5829,20.0163,20.3424,2272021.3053393,0
+MFC.US,D,20070104,000000,20.3576,20.4574,20.232,20.3576,2279978.4276944,0
+MFC.US,D,20070105,000000,20.279,20.2896,20.0346,20.1487,989383.8786157,0
+MFC.US,D,20070108,000000,20.095,20.2426,20.0106,20.1544,1097526.8878655,0
+MFC.US,D,20070109,000000,20.1487,20.2484,19.9598,20.0106,1513681.8834876,0
+MFC.US,D,20070110,000000,20.0163,20.0489,19.8716,20.0049,870127.18536332,0
+MFC.US,D,20070111,000000,19.9829,20.0997,19.8965,19.9541,1208158.8449312,0
+MFC.US,D,20070112,000000,20.0489,20.4439,20.0163,20.2829,1380328.1069228,0
+MFC.US,D,20070116,000000,20.3365,20.4995,20.1908,20.2369,1059379.0162704,0
+MFC.US,D,20070117,000000,20.257,20.257,20.0489,20.1151,784872.89907057,0
+MFC.US,D,20070118,000000,20.0163,20.21,20.0163,20.0873,785871.1903781,0
+MFC.US,D,20070119,000000,20.1381,20.3576,20.0816,20.279,880080.89033352,0
+MFC.US,D,20070122,000000,20.2896,20.3424,20.1438,20.1592,985902.89837199,0
+MFC.US,D,20070123,000000,20.1592,20.3787,20.0278,20.3107,1049757.0319228,0
+MFC.US,D,20070124,000000,20.21,20.4698,20.21,20.4381,642890.21373255,0
+MFC.US,D,20070125,000000,20.4641,20.5599,20.185,20.21,877096.44787703,0
+MFC.US,D,20070126,000000,20.3174,20.3424,20.185,20.2713,732791.71818106,0
+MFC.US,D,20070129,000000,20.2896,20.3308,20.0816,20.1151,702771.00183881,0
+MFC.US,D,20070130,000000,20.095,20.1592,20.0106,20.1304,822189.38281604,0
+MFC.US,D,20070131,000000,20.1304,20.4381,20.0548,20.3231,901808.59111161,0
+MFC.US,D,20070201,000000,20.3854,20.7996,20.2896,20.7075,1826841.7983893,0
+MFC.US,D,20070202,000000,20.7421,20.7929,20.4765,20.5158,944928.09945877,0
+MFC.US,D,20070205,000000,20.4641,20.8312,20.4104,20.7996,1126223.8511573,0
+MFC.US,D,20070206,000000,20.7017,20.8829,20.7017,20.8542,908937.45505695,0
+MFC.US,D,20070207,000000,20.8829,21.1015,20.837,20.8725,1070990.2812069,0
+MFC.US,D,20070208,000000,20.7564,20.9732,20.6635,20.9597,815891.90672035,0
+MFC.US,D,20070209,000000,21.0584,21.1188,20.8312,20.86,1082103.9652094,0
+MFC.US,D,20070212,000000,21.0124,21.0478,20.7689,20.8658,1445431.9301145,0
+MFC.US,D,20070213,000000,20.9816,21.3738,20.9251,21.0277,1193864.6069091,0
+MFC.US,D,20070214,000000,21.0277,21.0402,20.6174,20.7421,1496089.2158789,0
+MFC.US,D,20070215,000000,20.86,20.9664,20.7152,20.93,1697794.1310381,0
+MFC.US,D,20070216,000000,20.9251,20.9732,20.8542,20.9664,462430.02247007,0
+MFC.US,D,20070220,000000,20.8725,21.0651,20.7746,20.9732,989557.04095327,0
+MFC.US,D,20070221,000000,21.1313,21.1447,20.9923,21.0172,887378.74402997,0
+MFC.US,D,20070222,000000,20.9444,20.9444,20.7632,20.8139,795985.53992653,0
+MFC.US,D,20070223,000000,20.9357,20.9597,20.7785,20.8273,770278.23482426,0
+MFC.US,D,20070226,000000,20.9022,20.9597,20.7996,20.8896,660626.83557372,0
+MFC.US,D,20070227,000000,20.7689,20.7843,20.0049,20.2225,1250460.5263346,0
+MFC.US,D,20070228,000000,20.1649,20.3308,19.9541,20.2369,1819537.6858132,0
+MFC.US,D,20070301,000000,19.933,20.2934,19.5534,20.1304,1427537.793135,0
+MFC.US,D,20070302,000000,20.1199,20.35,19.9876,20.095,968151.67247825,0
+MFC.US,D,20070305,000000,19.7672,20.0548,19.6885,19.8783,1082434.6426854,0
+MFC.US,D,20070306,000000,20.0163,20.232,20.0163,20.21,1150935.9943919,0
+MFC.US,D,20070307,000000,20.2158,20.2158,20.0106,20.1592,900152.074292,0
+MFC.US,D,20070308,000000,20.1544,20.397,20.1544,20.3174,848567.43118973,0
+MFC.US,D,20070309,000000,20.5225,20.7017,20.4928,20.6578,1226903.1463995,0
+MFC.US,D,20070312,000000,20.6578,20.7286,20.5464,20.7017,685518.40002553,0
+MFC.US,D,20070313,000000,20.6578,20.7075,20.1304,20.1438,850722.5720898,0
+MFC.US,D,20070314,000000,19.9876,20.0662,19.7278,19.9991,1036163.7884238,0
+MFC.US,D,20070315,000000,20.0816,20.1544,19.8361,20.0662,872780.95034384,0
+MFC.US,D,20070316,000000,20.1074,20.3576,20.0489,20.1381,773927.1616725,0
+MFC.US,D,20070319,000000,20.35,20.5081,20.3174,20.4439,1310336.0987079,0
+MFC.US,D,20070320,000000,20.5742,20.7421,20.487,20.6174,960026.60351859,0
+MFC.US,D,20070321,000000,20.6578,21.0651,20.6578,21.0316,1188421.4678885,0
+MFC.US,D,20070322,000000,20.9874,21.0651,20.5599,20.5666,1291921.431569,0
+MFC.US,D,20070323,000000,20.5935,20.8447,20.5935,20.8312,1027928.1459233,0
+MFC.US,D,20070326,000000,20.9107,20.9874,20.6692,20.9251,1049598.4736377,0
+MFC.US,D,20070327,000000,20.9664,20.9816,20.7421,20.8447,845750.93533774,0
+MFC.US,D,20070328,000000,20.7421,20.7421,20.5397,20.5742,824180.74969805,0
+MFC.US,D,20070329,000000,20.7421,20.8312,20.6729,20.7996,681707.78545246,0
+MFC.US,D,20070330,000000,20.8206,20.9022,20.7344,20.7689,784872.89907057,0
+MFC.US,D,20070402,000000,20.7689,20.9174,20.7219,20.8896,774431.00148601,0
+MFC.US,D,20070403,000000,20.9404,21.1447,20.8072,21.0229,1137500.2660314,0
+MFC.US,D,20070404,000000,20.9404,21.1494,20.8658,21.1092,749710.51307855,0
+MFC.US,D,20070405,000000,21.298,21.298,21.1313,21.2665,609559.59319092,0
+MFC.US,D,20070409,000000,21.2109,21.4016,21.2109,21.3431,936313.79473817,0
+MFC.US,D,20070410,000000,21.3786,21.3891,21.0718,21.1015,901641.68765371,0
+MFC.US,D,20070411,000000,21.2194,21.3297,21.0229,21.3047,1301878.2659791,0
+MFC.US,D,20070412,000000,21.2751,21.6077,21.1236,21.4745,1354782.4895454,0
+MFC.US,D,20070413,000000,21.4016,21.4437,21.1936,21.3297,682699.81788032,0
+MFC.US,D,20070416,000000,21.4621,21.5702,21.3738,21.4226,789355.30006165,0
+MFC.US,D,20070417,000000,21.5109,21.5559,21.4293,21.4993,590645.25882498,0
+MFC.US,D,20070418,000000,21.4993,21.9451,21.4437,21.9317,1331731.0357169,0
+MFC.US,D,20070419,000000,21.7889,21.8924,21.7285,21.741,792505.60282942,0
+MFC.US,D,20070420,000000,21.9269,22.0708,21.8129,21.8618,619843.97563708,0
+MFC.US,D,20070423,000000,21.8186,21.8991,21.6326,21.6604,706082.99233141,0
+MFC.US,D,20070424,000000,21.5886,21.6604,21.5042,21.5588,654172.88748624,0
+MFC.US,D,20070425,000000,21.649,21.8722,21.5702,21.8618,656992.51277805,0
+MFC.US,D,20070426,000000,21.6384,21.7487,21.5702,21.5702,727989.07118012,0
+MFC.US,D,20070427,000000,21.6144,21.8493,21.4946,21.7956,771276.52613179,0
+MFC.US,D,20070430,000000,21.9768,22.0899,21.7487,21.7707,1099849.9753701,0
+MFC.US,D,20070501,000000,21.9145,21.9644,21.4745,21.5559,1204349.2735048,0
+MFC.US,D,20070502,000000,21.4074,21.9883,21.2405,21.9576,1379835.7417219,0
+MFC.US,D,20070503,000000,21.9317,22.0323,21.6202,21.6202,1115109.1240081,0
+MFC.US,D,20070504,000000,21.649,21.7707,21.5348,21.5588,1076793.3058084,0
+MFC.US,D,20070507,000000,21.6326,21.8013,21.4514,21.6077,1111295.3799952,0
+MFC.US,D,20070508,000000,21.6077,21.7151,21.4141,21.6738,868469.62539709,0
+MFC.US,D,20070509,000000,21.6249,21.6249,21.439,21.5109,816721.20827676,0
+MFC.US,D,20070510,000000,21.439,21.5042,21.254,21.4226,964171.02500745,0
+MFC.US,D,20070511,000000,21.2328,21.3681,21.1668,21.3498,834304.487566,0
+MFC.US,D,20070514,000000,21.3498,21.4678,21.3115,21.3622,684858.08822023,0
+MFC.US,D,20070515,000000,21.4678,21.6873,21.4437,21.6384,1299222.4147053,0
+MFC.US,D,20070516,000000,21.5645,21.8387,21.5559,21.8129,1119592.5681459,0
+MFC.US,D,20070517,000000,21.8551,21.9384,21.7707,21.9145,1192567.9756706,0
+MFC.US,D,20070518,000000,22.0113,22.0372,21.8013,21.8924,758497.98013671,0
+MFC.US,D,20070521,000000,21.8387,21.9451,21.7581,21.8013,782217.04779681,0
+MFC.US,D,20070522,000000,21.8839,22.0323,21.8618,21.9077,626470.04291552,0
+MFC.US,D,20070523,000000,22.0372,22.1571,21.9576,22.0323,817763.31174199,0
+MFC.US,D,20070524,000000,22.0956,22.1819,21.9576,22.0477,1492290.0759185,0
+MFC.US,D,20070525,000000,22.1445,22.4648,22.1445,22.3862,1334881.3384845,0
+MFC.US,D,20070529,000000,22.7111,22.782,22.5251,22.5251,1164208.991881,0
+MFC.US,D,20070530,000000,22.507,22.5606,22.4033,22.5251,691327.68350688,0
+MFC.US,D,20070531,000000,22.5836,22.668,22.4743,22.5251,624320.11774851,0
+MFC.US,D,20070601,000000,22.5558,22.7648,22.5194,22.7245,842267.86880081,0
+MFC.US,D,20070604,000000,22.7111,22.7111,22.3909,22.5309,978442.31380408,0
+MFC.US,D,20070605,000000,22.5309,22.5893,22.2788,22.2835,888871.48683152,0
+MFC.US,D,20070606,000000,22.3661,22.3661,22.018,22.1321,868637.5720016,0
+MFC.US,D,20070607,000000,22.0678,22.1876,21.6547,21.7544,1142480.2479563,0
+MFC.US,D,20070608,000000,21.7581,22.0256,21.7544,21.8839,732151.22616138,0
+MFC.US,D,20070611,000000,21.8924,22.0256,21.8186,21.9212,816058.81017824,0
+MFC.US,D,20070612,000000,21.8387,22.2788,21.7333,21.8551,1138995.0951261,0
+MFC.US,D,20070613,000000,21.8665,22.1819,21.8243,22.1685,779566.41225612,0
+MFC.US,D,20070614,000000,22.1571,22.2835,21.8924,22.0534,720186.33452353,0
+MFC.US,D,20070615,000000,22.1819,22.3324,22.0534,22.1973,606901.65562394,0
+MFC.US,D,20070618,000000,22.0842,22.1973,22.0046,22.1742,635261.68256014,0
+MFC.US,D,20070619,000000,22.2644,22.6085,22.2605,22.41,1200367.5828874,0
+MFC.US,D,20070620,000000,22.3976,22.641,22.2835,22.3266,952400.15863941,0
+MFC.US,D,20070621,000000,22.2346,22.2835,21.9576,22.0708,996353.14112943,0
+MFC.US,D,20070622,000000,22.1149,22.2222,21.9212,22.2107,883067.41908323,0
+MFC.US,D,20070625,000000,22.1216,22.5011,22.1216,22.2222,1879256.7861946,0
+MFC.US,D,20070626,000000,22.3266,22.5011,22.1023,22.1388,994032.13991808,0
+MFC.US,D,20070627,000000,22.0372,22.1273,21.833,22.0477,1118919.7385812,0
+MFC.US,D,20070628,000000,22.1628,22.5251,22.1628,22.3976,1047274.3429865,0
+MFC.US,D,20070629,000000,22.3382,22.5664,22.2481,22.5011,1063526.5671991,0
+MFC.US,D,20070702,000000,22.5011,22.5606,22.3795,22.3909,552833.28043887,0
+MFC.US,D,20070703,000000,22.7466,22.7466,22.5606,22.5836,620501.15800255,0
+MFC.US,D,20070705,000000,22.6881,22.6996,22.2941,22.5356,1116434.9633518,0
+MFC.US,D,20070706,000000,22.5137,22.668,22.4935,22.6085,866645.16197298,0
+MFC.US,D,20070709,000000,22.6306,22.737,22.5893,22.5961,806433.69639075,0
+MFC.US,D,20070710,000000,22.4859,22.7053,22.4264,22.5893,1329905.529146,0
+MFC.US,D,20070711,000000,22.4474,22.5356,22.3497,22.4859,834798.93906,0
+MFC.US,D,20070712,000000,22.5664,22.9996,22.5309,22.9825,1130373.4883792,0
+MFC.US,D,20070713,000000,22.9268,23.222,22.9048,23.1175,1588662.2188003,0
+MFC.US,D,20070716,000000,23.0715,23.2574,23.0198,23.1866,1762978.276519,0
+MFC.US,D,20070717,000000,23.152,23.3581,23.152,23.2364,830819.33473582,0
+MFC.US,D,20070718,000000,23.2364,23.363,23.0313,23.363,1271521.6564279,0
+MFC.US,D,20070719,000000,23.3581,23.4493,23.2067,23.363,797645.18618598,0
+MFC.US,D,20070720,000000,23.2728,23.4905,23.1118,23.1319,1120091.1922263,0
+MFC.US,D,20070723,000000,23.1933,23.3514,23.0246,23.1578,878924.04074099,0
+MFC.US,D,20070724,000000,23.222,23.2853,22.782,22.8674,1376183.6854339,0
+MFC.US,D,20070725,000000,22.8731,23.2853,22.7169,23.1684,1656160.0634662,0
+MFC.US,D,20070726,000000,22.7533,22.8846,22.2941,22.4551,2080943.9678615,0
+MFC.US,D,20070727,000000,22.2644,22.4331,21.9077,21.9576,1686346.6401198,0
+MFC.US,D,20070730,000000,21.9825,22.0678,21.8665,21.9317,1538398.1993086,0
+MFC.US,D,20070731,000000,22.1876,22.2788,21.833,22.0323,2673913.3573377,0
+MFC.US,D,20070801,000000,21.9077,22.2941,21.4745,22.227,1840604.0316393,0
+MFC.US,D,20070802,000000,22.5481,22.7053,22.3554,22.6612,1333720.3163055,0
+MFC.US,D,20070803,000000,22.5731,22.5961,22.1023,22.1023,1848232.5628118,0
+MFC.US,D,20070806,000000,22.1081,22.5778,21.7151,22.5731,1354782.4895454,0
+MFC.US,D,20070807,000000,22.5194,22.8607,22.2711,22.6747,2155750.0976901,0
+MFC.US,D,20070808,000000,22.8261,23.4282,22.8261,23.3822,2287278.3676842,0
+MFC.US,D,20070809,000000,22.8443,23.5614,22.7466,22.7954,3185274.2579295,0
+MFC.US,D,20070810,000000,22.6881,23.0073,22.41,22.8549,2400899.9829393,0
+MFC.US,D,20070813,000000,23.0313,23.1453,22.6142,22.6219,1633434.0713806,0
+MFC.US,D,20070814,000000,22.4859,22.5731,21.8186,21.8493,1833804.8020234,0
+MFC.US,D,20070815,000000,21.5348,22.2644,21.4993,21.6873,1509874.3983544,0
+MFC.US,D,20070816,000000,21.5588,21.7707,20.3107,21.2003,3676898.8246252,0
+MFC.US,D,20070817,000000,21.9969,22.4551,21.6202,22.0323,2079282.2353088,0
+MFC.US,D,20070820,000000,22.2893,22.6343,21.903,22.4935,1977943.6714081,0
+MFC.US,D,20070821,000000,22.6028,22.8309,22.5558,22.6497,1221762.5198962,0
+MFC.US,D,20070822,000000,22.9048,23.0534,22.6343,22.8443,1036660.326211,0
+MFC.US,D,20070823,000000,23.0668,23.2728,22.921,23.1866,1607565.0785536,0
+MFC.US,D,20070824,000000,23.3581,23.4416,22.9182,23.222,1882578.1650067,0
+MFC.US,D,20070827,000000,23.2115,23.3179,23.0494,23.1818,1097587.390369,0
+MFC.US,D,20070828,000000,22.9048,23.2115,22.5731,22.5961,1347651.5393067,0
+MFC.US,D,20070829,000000,22.8013,23.2517,22.6881,23.1933,1006633.3509891,0
+MFC.US,D,20070830,000000,22.9825,23.3246,22.9326,23.1396,1168852.0374504,0
+MFC.US,D,20070831,000000,23.363,23.4694,23.1453,23.4244,1070332.0556947,0
+MFC.US,D,20070904,000000,23.4771,23.5537,23.2911,23.4905,1192402.1153593,0
+MFC.US,D,20070905,000000,23.2364,23.5719,23.2364,23.338,1135676.8457539,0
+MFC.US,D,20070906,000000,23.3514,23.363,23.0907,23.3036,925525.57247849,0
+MFC.US,D,20070907,000000,23.0591,23.3581,22.9594,23.0782,880916.45076961,0
+MFC.US,D,20070910,000000,23.0782,23.2067,22.9698,23.0494,904460.26979892,0
+MFC.US,D,20070911,000000,23.3313,23.454,23.1118,23.3313,917568.45012334,0
+MFC.US,D,20070912,000000,23.2574,23.4838,23.2517,23.4349,793828.31273325,0
+MFC.US,D,20070913,000000,23.4771,23.7119,23.4033,23.4646,917405.7192519,0
+MFC.US,D,20070914,000000,23.4493,23.873,23.4493,23.7944,1042959.8886,0
+MFC.US,D,20070917,000000,23.8011,23.9784,23.6457,23.8289,966994.82288571,0
+MFC.US,D,20070918,000000,23.8366,24.3772,23.7944,24.29,1196214.8162256,0
+MFC.US,D,20070919,000000,24.2478,24.4433,24.1462,24.2382,1507715.0848679,0
+MFC.US,D,20070920,000000,24.6054,24.6054,24.1835,24.3302,1436223.0318252,0
+MFC.US,D,20070921,000000,24.4826,24.5536,24.2554,24.3446,735613.42976609,0
+MFC.US,D,20070924,000000,24.357,24.45,24.1979,24.3302,842096.79275647,0
+MFC.US,D,20070925,000000,24.266,24.6764,24.2123,24.6274,1051420.8507687,0
+MFC.US,D,20070926,000000,24.6274,24.8393,24.4654,24.6379,970141.99621365,0
+MFC.US,D,20070927,000000,24.7779,24.8527,24.5996,24.7415,641733.36414001,0
+MFC.US,D,20070928,000000,24.7175,24.9322,24.7175,24.8776,863824.49353456,0
+MFC.US,D,20071001,000000,24.8718,25.1221,24.8718,25.0761,1114446.7259096,0
+MFC.US,D,20071002,000000,24.9188,25.1432,24.7415,25.0147,943269.49634594,0
+MFC.US,D,20071003,000000,25.0319,25.3099,24.8047,24.8718,1172170.2868227,0
+MFC.US,D,20071004,000000,25.0444,25.262,24.9044,25.2506,957210.10766662,0
+MFC.US,D,20071005,000000,25.7807,26.1047,25.4596,25.8707,1428931.4370084,0
+MFC.US,D,20071008,000000,25.7539,25.9216,25.6905,25.8046,700946.53841469,0
+MFC.US,D,20071009,000000,25.7931,26.0442,25.5871,25.9609,908937.45505695,0
+MFC.US,D,20071010,000000,25.9426,26.0164,25.6694,25.8496,770605.78286039,0
+MFC.US,D,20071011,000000,26.05,26.2072,25.6186,25.7221,1270858.2151826,0
+MFC.US,D,20071012,000000,25.7221,26.1171,25.6004,26.0567,972633.03032273,0
+MFC.US,D,20071015,000000,25.9657,26.0251,25.5516,25.7097,910606.48963589,0
+MFC.US,D,20071016,000000,25.7375,25.7375,25.2726,25.2975,1262899.0065343,0
+MFC.US,D,20071017,000000,25.5794,25.7452,25.4537,25.7154,893851.46875647,0
+MFC.US,D,20071018,000000,25.6473,25.9216,25.5459,25.889,742244.71277758,0
+MFC.US,D,20071019,000000,25.9129,25.9657,25.4489,25.5928,1598439.6319931,0
+MFC.US,D,20071022,000000,25.2687,25.5573,25.1432,25.4959,1416159.149893,0
+MFC.US,D,20071023,000000,25.7539,26.0375,25.5871,25.9072,1728145.5248564,0
+MFC.US,D,20071024,000000,25.9072,26.0251,25.2975,25.6532,1235360.9791282,0
+MFC.US,D,20071025,000000,25.9216,26.0874,25.5141,25.7539,1059046.2525012,0
+MFC.US,D,20071026,000000,25.9551,26.6127,25.9283,26.5706,1292756.9920051,0
+MFC.US,D,20071029,000000,26.772,27.0633,26.5639,27.0173,1556806.6075678,0
+MFC.US,D,20071030,000000,26.6827,27.4075,26.6559,27.208,1524299.0297029,0
+MFC.US,D,20071031,000000,27.5599,28.0709,27.0901,27.9693,2610048.7923207,0
+MFC.US,D,20071101,000000,27.8226,27.9568,26.9137,27.0393,2078124.3425696,0
+MFC.US,D,20071102,000000,27.8916,28.1015,27.0519,27.7334,1730802.4192768,0
+MFC.US,D,20071105,000000,27.3164,27.6606,27.0901,27.3596,1631975.7524172,0
+MFC.US,D,20071106,000000,27.8226,28.2942,27.3412,27.6059,2373360.9123867,0
+MFC.US,D,20071107,000000,27.3365,27.7631,26.4144,26.4296,2065104.8297073,0
+MFC.US,D,20071108,000000,26.5207,26.8285,25.8774,26.7392,2823187.6374924,0
+MFC.US,D,20071109,000000,26.1861,26.3654,25.7749,25.8439,3880003.6425376,0
+MFC.US,D,20071112,000000,24.7002,25.7539,24.5153,25.2084,3074639.171424,0
+MFC.US,D,20071113,000000,25.819,25.8218,25.5141,25.7221,1370878.241766,0
+MFC.US,D,20071114,000000,25.9024,26.0107,25.3225,25.4173,1752537.4220811,0
+MFC.US,D,20071115,000000,25.3396,25.3396,24.4185,24.5383,2149525.6418572,0
+MFC.US,D,20071116,000000,24.6764,24.7309,24.4309,24.6274,2029526.2282171,0
+MFC.US,D,20071119,000000,24.3772,24.4242,23.9947,24.1327,1783713.9448692,0
+MFC.US,D,20071120,000000,24.1701,24.357,23.6985,24.2257,2435068.2502103,0
+MFC.US,D,20071121,000000,24.1768,24.1768,23.7254,23.8289,2189620.0250299,0
+MFC.US,D,20071123,000000,24.0714,24.3302,24.0446,24.152,563606.89864599,0
+MFC.US,D,20071126,000000,24.0848,24.3044,23.759,23.8088,1965690.8713054,0
+MFC.US,D,20071127,000000,23.8145,24.5277,23.5805,24.454,2558364.0071437,0
+MFC.US,D,20071128,000000,24.4386,25.2036,24.4386,25.1805,1888756.7223887,0
+MFC.US,D,20071129,000000,24.8872,25.17,24.6764,24.8642,2103834.7771118,0
+MFC.US,D,20071130,000000,24.8393,25.2372,24.8105,25.1872,2457622.1231049,0
+MFC.US,D,20071203,000000,25.0147,25.2687,24.9188,25.1633,1520299.6055932,0
+MFC.US,D,20071204,000000,24.7252,24.7674,24.3695,24.4309,1928349.3520412,0
+MFC.US,D,20071205,000000,24.5536,24.7674,24.4041,24.6235,1646539.1222652,0
+MFC.US,D,20071206,000000,24.6764,24.7721,24.3915,24.7051,1266379.986778,0
+MFC.US,D,20071207,000000,25.0569,25.0818,24.7865,24.8718,2024036.1475989,0
+MFC.US,D,20071210,000000,24.7932,25.1298,24.7932,24.986,1298888.6077896,0
+MFC.US,D,20071211,000000,24.8268,25.2937,24.266,24.3341,2293178.4049207,0
+MFC.US,D,20071212,000000,24.6705,24.9361,24.2325,24.4386,2165372.0820376,0
+MFC.US,D,20071213,000000,24.0205,24.5037,24.0014,24.383,1850325.1149151,0
+MFC.US,D,20071214,000000,24.0925,24.6446,23.9458,24.3983,2222456.1940776,0
+MFC.US,D,20071217,000000,24.5536,24.8527,24.1768,24.3369,2065022.4211249,0
+MFC.US,D,20071218,000000,24.3628,24.5153,23.9353,24.3158,2289507.5719936,0
+MFC.US,D,20071219,000000,24.3915,24.7617,24.2478,24.4961,2355444.8693283,0
+MFC.US,D,20071220,000000,24.4309,24.6523,24.2478,24.3878,1733819.1992782,0
+MFC.US,D,20071221,000000,24.4185,24.4185,23.7531,24.242,1698002.7603605,0
+MFC.US,D,20071224,000000,24.1768,24.7865,24.1768,24.7617,546525.37287705,0
+MFC.US,D,20071226,000000,24.568,24.5996,24.3983,24.5153,635759.26349398,0
+MFC.US,D,20071227,000000,24.6523,24.7002,24.4433,24.5153,882236.0312336,0
+MFC.US,D,20071228,000000,24.7118,24.7779,24.5383,24.6379,891028.71402483,0
+MFC.US,D,20071231,000000,24.6647,24.7309,24.4309,24.568,1133084.6264235,0
+MFC.US,D,20080102,000000,24.5325,24.7051,23.9017,24.0321,2347726.6275472,0
+MFC.US,D,20080103,000000,23.8537,24.0398,23.7531,23.9161,1559385.2659923,0
+MFC.US,D,20080104,000000,23.7119,23.8011,23.4033,23.4771,1649008.2502954,0
+MFC.US,D,20080107,000000,23.3966,23.5902,23.2115,23.3073,1965499.9754754,0
+MFC.US,D,20080108,000000,23.3246,23.6046,22.9403,23.0073,2235114.7782123,0
+MFC.US,D,20080109,000000,22.9929,23.2115,22.6996,23.152,2508625.7335445,0
+MFC.US,D,20080110,000000,23.0073,23.4244,22.6929,23.2067,2653082.7626457,0
+MFC.US,D,20080111,000000,23.0198,23.0447,22.6497,22.7408,1989883.5275273,0
+MFC.US,D,20080114,000000,22.8147,22.9698,22.6996,22.7303,2174577.8508872,0
+MFC.US,D,20080115,000000,22.5893,22.5893,22.0785,22.1571,2529936.1756777,0
+MFC.US,D,20080116,000000,21.205,22.3266,21.205,22.0046,3358044.3723694,0
+MFC.US,D,20080117,000000,21.8991,22.2174,21.3498,21.4437,3238232.7251194,0
+MFC.US,D,20080118,000000,21.5645,21.9317,21.0067,21.3622,4509101.3717684,0
+MFC.US,D,20080122,000000,20.2829,21.5559,20.2829,20.9816,4893135.7969186,0
+MFC.US,D,20080123,000000,20.3424,21.9931,20.1592,21.8924,6753200.7717484,0
+MFC.US,D,20080124,000000,21.9768,22.507,21.7285,22.3795,2810876.4211795,0
+MFC.US,D,20080125,000000,22.8443,22.8443,21.8722,22.1273,2625809.6944791,0
+MFC.US,D,20080128,000000,21.8839,22.4331,21.8839,22.4331,2120927.7774935,0
+MFC.US,D,20080129,000000,22.5961,22.7245,22.2222,22.4648,2270561.9432293,0
+MFC.US,D,20080130,000000,22.5836,23.1204,22.4648,22.6219,2630786.5469642,0
+MFC.US,D,20080131,000000,22.1571,22.9268,21.9212,22.7053,3180131.5451331,0
+MFC.US,D,20080201,000000,22.8366,23.1396,22.7762,22.9825,2215342.9773314,0
+MFC.US,D,20080204,000000,22.8846,23.039,22.6142,22.8309,1379581.2139487,0
+MFC.US,D,20080205,000000,22.5011,22.7111,21.8551,22.1149,2532100.7048974,0
+MFC.US,D,20080206,000000,22.3056,22.4149,21.8186,21.8665,1586983.7959018,0
+MFC.US,D,20080207,000000,21.8243,22.1742,21.5828,21.9768,2120585.6254048,0
+MFC.US,D,20080208,000000,22.1503,22.3123,21.8129,21.9768,1949128.8325492,0
+MFC.US,D,20080211,000000,21.8771,21.9883,21.6441,21.8387,1559116.1341665,0
+MFC.US,D,20080212,000000,22.0046,22.4398,22.0046,22.3123,2212113.3954212,0
+MFC.US,D,20080213,000000,22.3909,22.5606,22.3266,22.4859,1662632.7881928,0
+MFC.US,D,20080214,000000,22.5309,22.7533,22.2893,22.4474,2258089.0391915,0
+MFC.US,D,20080215,000000,22.4801,22.6996,22.1273,22.344,2193917.7890707,0
+MFC.US,D,20080219,000000,22.3909,22.5356,22.1924,22.2835,2123405.2506966,0
+MFC.US,D,20080220,000000,22.3554,22.8549,22.1876,22.7887,2553122.1954193,0
+MFC.US,D,20080221,000000,22.8366,22.9996,22.6306,22.9048,2266016.9534416,0
+MFC.US,D,20080222,000000,22.8779,23.2517,22.6996,23.2517,2989942.9685685,0
+MFC.US,D,20080225,000000,23.3822,23.4694,22.9929,23.3869,3609227.8176216,0
+MFC.US,D,20080226,000000,23.2969,24.1145,23.2969,24.0014,3797038.0199111,0
+MFC.US,D,20080227,000000,23.965,24.1979,23.8366,24.1289,2692380.1818071,0
+MFC.US,D,20080228,000000,24.1145,24.3302,23.9458,24.242,2182536.0163889,0
+MFC.US,D,20080229,000000,23.9161,24.0848,23.1933,23.338,3035039.2397452,0
+MFC.US,D,20080303,000000,23.1175,23.2969,22.6085,22.8846,3149943.9253329,0
+MFC.US,D,20080304,000000,22.8731,22.8731,22.3601,22.782,2784875.9918793,0
+MFC.US,D,20080305,000000,22.9661,23.3822,22.8366,23.1617,2889866.6120681,0
+MFC.US,D,20080306,000000,23.152,23.1933,22.5251,22.5836,1557373.0361781,0
+MFC.US,D,20080307,000000,22.3728,22.7533,22.0956,22.3056,2242490.8679047,0
+MFC.US,D,20080310,000000,22.46,22.46,21.577,21.6547,2808194.4912404,0
+MFC.US,D,20080311,000000,22.1321,22.4474,21.5828,21.9883,3048100.4784721,0
+MFC.US,D,20080312,000000,22.0785,22.3554,21.9883,22.018,1582353.2680919,0
+MFC.US,D,20080313,000000,21.8618,22.1081,21.577,21.9317,3937501.8837824,0
+MFC.US,D,20080314,000000,22.1081,22.1081,21.2886,21.531,3531385.0880061,0
+MFC.US,D,20080317,000000,21.0891,21.2702,20.6117,20.8772,3420947.1562102,0
+MFC.US,D,20080318,000000,21.3431,21.7544,21.0277,21.6997,2938174.7316625,0
+MFC.US,D,20080319,000000,21.8013,22.3601,21.3786,21.4437,3779877.2149997,0
+MFC.US,D,20080320,000000,21.4141,21.5953,20.9816,21.4016,2434050.1391171,0
+MFC.US,D,20080324,000000,21.4678,22.2893,21.3786,22.1876,1996383.3740656,0
+MFC.US,D,20080325,000000,22.2346,22.5481,21.9969,22.3862,1764243.6133591,0
+MFC.US,D,20080326,000000,22.227,22.4648,22.0956,22.2174,1464988.8427933,0
+MFC.US,D,20080327,000000,22.3382,23.0198,22.2893,22.6929,2793866.8725268,0
+MFC.US,D,20080328,000000,22.8846,23.0534,22.3497,22.4551,1914250.1824356,0
+MFC.US,D,20080331,000000,22.3324,23.039,22.1023,22.899,3141836.5898657,0
+MFC.US,D,20080401,000000,22.9115,23.8595,22.9115,23.8413,2450121.8989658,0
+MFC.US,D,20080402,000000,24.0014,24.3044,23.8806,23.9353,2200033.7576561,0
+MFC.US,D,20080403,000000,23.8654,24.3302,23.759,24.1835,1678944.4717621,0
+MFC.US,D,20080404,000000,24.1145,24.1893,23.7254,23.759,1846211.9878246,0
+MFC.US,D,20080407,000000,23.8212,23.9017,23.546,23.6046,1596582.831024,0
+MFC.US,D,20080408,000000,23.4349,23.5805,23.3246,23.454,1701939.5956736,0
+MFC.US,D,20080409,000000,23.2115,23.3438,22.7695,22.921,2257257.6513419,0
+MFC.US,D,20080410,000000,23.2115,23.2115,22.7303,23.1818,1725579.3841912,0
+MFC.US,D,20080411,000000,22.7591,22.8013,22.46,22.5194,1674905.4080811,0
+MFC.US,D,20080414,000000,22.6497,22.6814,22.3199,22.3976,1070778.5224446,0
+MFC.US,D,20080415,000000,22.3123,22.4935,22.1876,22.2481,1552236.5822613,0
+MFC.US,D,20080416,000000,22.6612,22.8731,22.3661,22.7887,1407108.8098886,0
+MFC.US,D,20080417,000000,22.5893,22.8923,22.4264,22.646,1202547.7593061,0
+MFC.US,D,20080418,000000,23.2009,23.5307,23.1051,23.2574,1893147.3264779,0
+MFC.US,D,20080421,000000,23.2785,23.5307,23.1204,23.1684,1410932.9853676,0
+MFC.US,D,20080422,000000,22.9872,23.1281,22.6343,22.9403,1654424.2675041,0
+MFC.US,D,20080423,000000,22.7408,22.7591,22.3795,22.4648,1244705.4864771,0
+MFC.US,D,20080424,000000,22.4149,23.2517,22.4149,23.1051,1490752.4778127,0
+MFC.US,D,20080425,000000,23.2853,23.3313,22.7762,22.8846,1440253.7503334,0
+MFC.US,D,20080428,000000,22.8501,23.5719,22.8501,23.3822,1448032.4946179,0
+MFC.US,D,20080429,000000,23.3313,23.524,23.1751,23.2911,1057358.4412832,0
+MFC.US,D,20080430,000000,23.5173,23.7838,23.363,23.6103,1806750.7946452,0
+MFC.US,D,20080501,000000,23.2853,23.848,23.014,23.5671,1628561.5335567,0
+MFC.US,D,20080502,000000,23.9353,23.965,23.6457,23.848,1455975.0129204,0
+MFC.US,D,20080505,000000,23.8537,23.895,23.2853,23.4033,1144561.325447,0
+MFC.US,D,20080506,000000,23.2728,23.7724,22.6996,23.616,1663181.4833105,0
+MFC.US,D,20080507,000000,23.6927,23.7838,23.1617,23.2785,1369690.0977752,0
+MFC.US,D,20080508,000000,22.9825,23.1866,21.8387,21.9451,4477585.8263313,0
+MFC.US,D,20080509,000000,21.8665,22.5606,21.8665,22.3862,2977036.1155402,0
+MFC.US,D,20080512,000000,22.3123,22.6996,22.3123,22.6343,1318349.5509801,0
+MFC.US,D,20080513,000000,22.7591,22.9996,22.6564,22.8261,1806773.7438707,0
+MFC.US,D,20080514,000000,22.8204,23.1319,22.8204,22.921,1073985.1551295,0
+MFC.US,D,20080515,000000,22.7954,23.6573,22.7954,23.6209,2304934.6672362,0
+MFC.US,D,20080516,000000,23.5307,23.9947,23.3745,23.4646,1186090.0352111,0
+MFC.US,D,20080519,000000,23.2574,23.2969,22.8501,23.0246,1729684.1661087,0
+MFC.US,D,20080520,000000,22.9996,23.4244,22.9996,23.3112,2247632.5375544,0
+MFC.US,D,20080521,000000,23.3112,23.7446,23.1281,23.1396,1692339.5174048,0
+MFC.US,D,20080522,000000,23.1866,23.5671,23.1866,23.4349,1295545.3228986,0
+MFC.US,D,20080523,000000,23.4578,23.5969,23.2574,23.4157,1403456.7536006,0
+MFC.US,D,20080527,000000,23.222,23.2297,22.6219,22.8366,1861441.9283576,0
+MFC.US,D,20080528,000000,23.0198,23.4282,23.0198,23.3313,1564840.9227723,0
+MFC.US,D,20080529,000000,23.3313,23.6524,23.3313,23.5115,1600906.6737301,0
+MFC.US,D,20080530,000000,23.5058,23.524,23.2172,23.3112,1203721.2992445,0
+MFC.US,D,20080602,000000,23.1453,23.3581,22.9929,23.1866,1276822.9275092,0
+MFC.US,D,20080603,000000,23.2911,23.2911,22.782,22.9537,1002353.3204408,0
+MFC.US,D,20080604,000000,22.8366,23.1281,22.7591,22.8923,1084525.1084955,0
+MFC.US,D,20080605,000000,22.8607,23.1617,22.8366,23.1281,1295523.4168196,0
+MFC.US,D,20080606,000000,23.1051,23.1175,22.6142,22.6142,1569119.9101741,0
+MFC.US,D,20080609,000000,22.6219,22.7762,22.2941,22.4216,1606843.2210982,0
+MFC.US,D,20080610,000000,22.41,22.8309,22.1571,22.6929,1830875.6463373,0
+MFC.US,D,20080611,000000,22.6028,22.8013,22.3728,22.4216,2025393.281341,0
+MFC.US,D,20080612,000000,22.41,22.5137,22.1445,22.1973,1811883.0759755,0
+MFC.US,D,20080613,000000,22.1973,22.646,22.1273,22.6306,1192168.4505183,0
+MFC.US,D,20080616,000000,22.737,23.2115,22.6219,23.0534,1971561.7004368,0
+MFC.US,D,20080617,000000,23.1453,23.3246,23.0494,23.2115,1673482.5561025,0
+MFC.US,D,20080618,000000,22.9537,23.1751,22.7648,22.8731,1394848.7077596,0
+MFC.US,D,20080619,000000,22.9872,23.0073,22.5731,22.7245,2658617.6985681,0
+MFC.US,D,20080620,000000,22.5836,22.6306,22.1023,22.1081,1597705.2567785,0
+MFC.US,D,20080623,000000,22.0534,22.1571,21.6806,21.7841,1485997.8155558,0
+MFC.US,D,20080624,000000,21.6202,22.0785,21.3431,21.5559,2192870.4698724,0
+MFC.US,D,20080625,000000,21.6202,22.1973,21.6202,22.1081,1937240.0906139,0
+MFC.US,D,20080626,000000,21.8243,22.0256,21.3891,21.4514,2073542.8426505,0
+MFC.US,D,20080627,000000,21.5415,21.7055,21.2702,21.4333,1833279.056131,0
+MFC.US,D,20080630,000000,21.3047,21.3115,20.86,20.93,2826707.2141608,0
+MFC.US,D,20080701,000000,20.7344,20.8312,20.3787,20.6941,2041279.3610928,0
+MFC.US,D,20080702,000000,20.9404,21.5702,20.7996,20.9251,4247295.5645677,0
+MFC.US,D,20080703,000000,20.9732,21.1802,20.7632,21.0124,1696935.6213766,0
+MFC.US,D,20080707,000000,21.1936,21.3891,20.8896,20.9597,3468675.2862885,0
+MFC.US,D,20080708,000000,21,22.0323,20.9732,21.8493,4282068.8568734,0
+MFC.US,D,20080709,000000,22.0372,22.344,21.1561,21.1561,2111656.2904073,0
+MFC.US,D,20080710,000000,21.1802,21.5588,21.1092,21.298,2640919.6731517,0
+MFC.US,D,20080711,000000,20.8772,21.3297,20.8312,20.9816,3276837.4949306,0
+MFC.US,D,20080714,000000,21.0402,21.3249,20.5868,20.5935,2445700.0004782,0
+MFC.US,D,20080715,000000,20.4995,20.8273,20.0548,20.3424,4441261.3750138,0
+MFC.US,D,20080716,000000,20.5531,21.3786,20.21,21.2702,2915276.620386,0
+MFC.US,D,20080717,000000,21.3182,21.9883,21.3182,21.8062,2771528.9309807,0
+MFC.US,D,20080718,000000,22.1321,22.46,21.8444,22.1742,3500458.9204048,0
+MFC.US,D,20080721,000000,22.2174,22.6612,22.0678,22.1685,2766120.2157983,0
+MFC.US,D,20080722,000000,21.9768,22.41,21.4859,22.3976,2947790.4571305,0
+MFC.US,D,20080723,000000,22.3976,23.1751,22.2788,22.9929,3146127.0518802,0
+MFC.US,D,20080724,000000,22.8731,23.1396,22.0708,22.1571,3577416.0185469,0
+MFC.US,D,20080725,000000,22.1321,22.507,21.9931,22.2346,2040833.9374895,0
+MFC.US,D,20080728,000000,22.1273,22.2788,21.6326,21.6326,1989784.4285991,0
+MFC.US,D,20080729,000000,21.6384,22.3324,21.5109,22.2644,3098662.8378947,0
+MFC.US,D,20080730,000000,22.3123,22.6497,22.1149,22.3554,2226137.4584707,0
+MFC.US,D,20080731,000000,22.0046,22.6219,21.9317,22.205,2598048.4336981,0
+MFC.US,D,20080801,000000,22.2835,22.3497,21.1869,21.5042,4069320.1485346,0
+MFC.US,D,20080804,000000,21.5243,21.5953,21.205,21.3786,1232887.6785116,0
+MFC.US,D,20080805,000000,21.3738,21.8444,21.1188,21.741,2318157.593688,0
+MFC.US,D,20080806,000000,21.6997,21.8551,21.4571,21.6738,2347890.4015654,0
+MFC.US,D,20080807,000000,21.1092,21.3681,20.6174,20.8139,2153218.3808631,0
+MFC.US,D,20080808,000000,20.6385,21.3374,20.4381,21.1725,1649247.1308696,0
+MFC.US,D,20080811,000000,21.0229,21.5702,20.8896,21.2943,2058690.521191,0
+MFC.US,D,20080812,000000,21.1601,21.5588,21.1236,21.3958,1892842.7276672,0
+MFC.US,D,20080813,000000,21.1236,21.2751,20.6434,21.0891,2282476.7638299,0
+MFC.US,D,20080814,000000,20.93,21.4333,20.9174,21.3431,1696996.1238801,0
+MFC.US,D,20080815,000000,21.1725,21.4016,21.0651,21.3297,1549086.2794936,0
+MFC.US,D,20080818,000000,21.3738,21.4745,20.9174,21.0067,1317056.0491814,0
+MFC.US,D,20080819,000000,20.8072,20.8447,20.3424,20.4324,1800094.476115,0
+MFC.US,D,20080820,000000,20.5791,20.8725,20.3308,20.7689,1725153.7803735,0
+MFC.US,D,20080821,000000,20.4995,21.1802,20.4381,20.93,1938653.554273,0
+MFC.US,D,20080822,000000,21.0527,21.1447,20.837,21.1092,1290563.2546804,0
+MFC.US,D,20080825,000000,21.0651,21.0651,20.6511,20.7152,1306043.5504001,0
+MFC.US,D,20080826,000000,20.6635,20.7564,20.4324,20.6635,1370522.5287714,0
+MFC.US,D,20080827,000000,20.5742,21.2943,20.5742,21.1936,1241597.9527204,0
+MFC.US,D,20080828,000000,21.3115,21.7112,21.2328,21.5501,1291395.6856766,0
+MFC.US,D,20080829,000000,21.3431,21.6144,21.298,21.577,1383988.5083837,0
+MFC.US,D,20080902,000000,21.6547,22.0046,21.2464,21.3115,2493203.8540349,0
+MFC.US,D,20080903,000000,21.4333,21.8062,21.1494,21.7333,2431805.2876084,0
+MFC.US,D,20080904,000000,21.5559,21.6202,21.0891,21.0891,1994304.3828682,0
+MFC.US,D,20080905,000000,21.2003,21.254,20.6434,21.0967,2754034.3191535,0
+MFC.US,D,20080908,000000,21.4226,21.7544,21.2464,21.3681,3470700.033862,0
+MFC.US,D,20080909,000000,21.3498,21.9145,20.7075,20.7929,2830495.922655,0
+MFC.US,D,20080910,000000,20.9107,21.5501,20.9022,21.3786,2763622.9228095,0
+MFC.US,D,20080911,000000,21.0229,21.6144,20.8206,21.6077,3327677.3313521,0
+MFC.US,D,20080912,000000,21.3115,21.5042,20.6779,21.1725,3528485.1404251,0
+MFC.US,D,20080915,000000,20.5081,21.3431,20.0163,20.8542,4883120.5462982,0
+MFC.US,D,20080916,000000,20.2369,21.2109,19.4987,20.1975,8851941.8639545,0
+MFC.US,D,20080917,000000,19.3942,19.8103,18.8592,19.027,8011002.9639372,0
+MFC.US,D,20080918,000000,19.1354,21.3115,19.0836,20.0997,9097220.0562372,0
+MFC.US,D,20080919,000000,20.4832,22.0256,20.4832,21.1936,3555581.9168144,0
+MFC.US,D,20080922,000000,20.86,22.5309,20.5868,21.4859,2208607.3796587,0
+MFC.US,D,20080923,000000,21.3681,22.3909,21.1601,21.8129,1641560.1834869,0
+MFC.US,D,20080924,000000,22.0323,22.0323,21.6671,21.9576,1120433.344315,0
+MFC.US,D,20080925,000000,22.3976,22.641,21.9451,22.5423,1451232.868423,0
+MFC.US,D,20080926,000000,22.0046,22.4743,21.6949,22.2998,1165432.6028566,0
+MFC.US,D,20080929,000000,21.9644,22.3056,20.6434,22.3056,1652202.3652209,0
+MFC.US,D,20080930,000000,22.4398,22.5137,20.5263,22.1216,2096401.3143557,0
+MFC.US,D,20081001,000000,21.3738,22.3056,21.3738,22.1023,1394324.0050139,0
+MFC.US,D,20081002,000000,21.6249,21.8062,20.7152,20.7421,1140336.581669,0
+MFC.US,D,20081003,000000,21.7765,21.7765,20.2484,20.5263,1280664.8364806,0
+MFC.US,D,20081006,000000,20.1199,20.3528,18.1787,19.7441,2479255.9406879,0
+MFC.US,D,20081007,000000,19.0051,19.8017,17.3053,17.3053,2751722.7062617,0
+MFC.US,D,20081008,000000,16.5787,18.9542,15.3707,18.4173,3127885.5470789,0
+MFC.US,D,20081009,000000,18.6686,18.6753,15.0142,15.0142,6145741.0326872,0
+MFC.US,D,20081010,000000,13.2474,15.5309,13.2474,14.069,8442084.3444282,0
+MFC.US,D,20081013,000000,15.9546,15.9546,14.3795,15.5453,2823411.914014,0
+MFC.US,D,20081014,000000,16.573,17.8115,15.2874,15.8616,5536904.3400983,0
+MFC.US,D,20081015,000000,15.6747,15.6747,14.5176,14.5952,3382124.3687571,0
+MFC.US,D,20081016,000000,14.5952,14.9461,12.9828,14.1342,6732149.0299748,0
+MFC.US,D,20081017,000000,13.6155,14.8657,13.5408,14.0891,3860272.5243745,0
+MFC.US,D,20081020,000000,14.4121,14.9529,13.9032,14.9413,2895882.4385786,0
+MFC.US,D,20081021,000000,14.6509,14.6509,13.4018,13.4621,3363612.6889835,0
+MFC.US,D,20081022,000000,13.2599,13.2599,12.214,12.4336,4190533.7848308,0
+MFC.US,D,20081023,000000,12.2504,12.5495,11.5467,12.4336,5202385.998319,0
+MFC.US,D,20081024,000000,11.4605,11.8755,11.2381,11.6484,7195978.9551979,0
+MFC.US,D,20081027,000000,10.9179,11.7875,9.92668,9.97846,7346919.1404919,0
+MFC.US,D,20081028,000000,10.8508,11.1662,9.94878,11.0933,6252015.7663551,0
+MFC.US,D,20081029,000000,12.052,13.1794,11.149,12.4547,8388946.4560208,0
+MFC.US,D,20081030,000000,13.0049,13.1621,12.0702,12.4076,7714978.8184283,0
+MFC.US,D,20081031,000000,12.1976,12.3779,11.3071,12.1124,5881041.5367852,0
+MFC.US,D,20081103,000000,12.2705,13.4449,12.0098,13.3174,4485922.6540531,0
+MFC.US,D,20081104,000000,13.862,14.0767,13.4871,13.7469,3490422.8068522,0
+MFC.US,D,20081105,000000,13.9453,13.9932,13.1755,13.234,3726639.1845178,0
+MFC.US,D,20081106,000000,13.0729,13.6607,12.6425,12.8851,4162741.2296515,0
+MFC.US,D,20081107,000000,13.1066,13.4621,12.8765,13.2197,2629320.9259745,0
+MFC.US,D,20081110,000000,13.5647,13.7986,13.2541,13.4516,3272471.9263601,0
+MFC.US,D,20081111,000000,13.1794,13.1928,12.5083,12.9339,3020764.8215087,0
+MFC.US,D,20081112,000000,12.3664,12.4738,10.9735,11.195,5774252.5318377,0
+MFC.US,D,20081113,000000,11.1547,11.6963,10.0561,11.5132,9861370.8478634,0
+MFC.US,D,20081114,000000,11.3598,11.7097,11.195,11.3071,5621063.3224485,0
+MFC.US,D,20081117,000000,11.3071,11.3598,10.3054,10.382,4190992.7693401,0
+MFC.US,D,20081118,000000,10.3619,11.0052,10.2248,10.9668,4163532.9779299,0
+MFC.US,D,20081119,000000,10.9601,10.9601,9.83368,9.97846,6509788.7687544,0
+MFC.US,D,20081120,000000,9.65348,9.83368,7.96005,8.29164,11806019.365715,0
+MFC.US,D,20081121,000000,8.6983,8.93662,7.65626,8.73195,9289740.0654792,0
+MFC.US,D,20081124,000000,8.95856,9.91327,8.7421,9.71867,5260160.673416,0
+MFC.US,D,20081125,000000,9.7656,10.382,9.42245,9.67073,6869512.6621156,0
+MFC.US,D,20081126,000000,9.53653,10.2373,9.40423,10.1491,3761749.4131791,0
+MFC.US,D,20081128,000000,9.89305,10.3591,9.83942,10.3591,1039322.4363645,0
+MFC.US,D,20081201,000000,10.5508,10.7501,9.826,9.8826,5149613.2112258,0
+MFC.US,D,20081202,000000,9.36205,9.75412,9.36205,9.6209,8854698.9004497,0
+MFC.US,D,20081203,000000,9.29879,9.64773,9.24128,9.55475,6521256.0794583,0
+MFC.US,D,20081204,000000,9.40423,9.74459,9.15594,9.24702,5517665.587136,0
+MFC.US,D,20081205,000000,9.03248,9.88733,9.00324,9.86247,7876960.7106086,0
+MFC.US,D,20081208,000000,10.4779,10.6352,10.1079,10.2373,5420580.9751183,0
+MFC.US,D,20081209,000000,9.96318,10.1692,9.64773,9.72631,5948636.3940861,0
+MFC.US,D,20081210,000000,9.97846,9.97846,9.36205,9.52023,4759005.9192744,0
+MFC.US,D,20081211,000000,9.42245,9.77046,9.10898,9.21252,6524272.8594598,0
+MFC.US,D,20081212,000000,9.00794,10.1347,8.98906,10.0561,7889727.781991,0
+MFC.US,D,20081215,000000,10.2018,10.3168,9.826,9.94207,4384901.2067224,0
+MFC.US,D,20081216,000000,9.86247,10.708,9.83942,10.6352,5201672.4860366,0
+MFC.US,D,20081217,000000,10.2737,10.3619,10.128,10.2488,6151119.4966179,0
+MFC.US,D,20081218,000000,10.3207,10.497,9.94207,10.1414,5955820.5448019,0
+MFC.US,D,20081219,000000,9.94207,10.2622,9.61802,9.826,7021344.7377627,0
+MFC.US,D,20081222,000000,9.72631,9.92668,9.55475,9.73302,3831683.0051837,0
+MFC.US,D,20081223,000000,9.66595,9.94207,9.6324,9.67553,2718079.1417365,0
+MFC.US,D,20081224,000000,9.66595,9.826,9.6113,9.62664,956593.60801902,0
+MFC.US,D,20081226,000000,9.79341,9.79341,9.49435,9.6113,995135.78903341,0
+MFC.US,D,20081229,000000,9.51544,9.77718,9.3774,9.6324,4471913.1950561,0
+MFC.US,D,20081230,000000,9.65348,10.0695,9.57392,10.0379,6785161.7407888,0
+MFC.US,D,20081231,000000,10.1645,10.2987,9.91998,10.2679,5906753.0144739,0
+MFC.US,D,20090102,000000,10.1692,10.4252,9.89897,10.3619,6582167.4964171,0
+MFC.US,D,20090105,000000,10.3054,11.6819,10.3054,11.5534,6144720.8353007,0
+MFC.US,D,20090106,000000,11.798,12.5351,11.5534,12.33,7369708.7645208,0
+MFC.US,D,20090107,000000,11.937,12.0769,11.4548,11.4912,4436177.0784275,0
+MFC.US,D,20090108,000000,11.286,12.0214,11.286,11.9869,3819453.1543065,0
+MFC.US,D,20090109,000000,11.9869,12.0577,11.612,11.6445,3332685.4782355,0
+MFC.US,D,20090112,000000,11.4912,11.6963,11.1902,11.2745,4125398.6672406,0
+MFC.US,D,20090113,000000,11.171,11.4682,11.0695,11.3541,3652274.305706,0
+MFC.US,D,20090114,000000,11.0819,11.1125,10.6121,10.733,2964299.2954095,0
+MFC.US,D,20090115,000000,10.7675,11.0819,10.1856,10.9429,4034714.8028333,0
+MFC.US,D,20090116,000000,11.3148,11.3992,10.5201,10.8873,4207048.8819895,0
+MFC.US,D,20090120,000000,10.7501,10.7626,9.53653,9.53653,4163897.0360974,0
+MFC.US,D,20090121,000000,9.73973,10.3591,9.36205,10.3399,4708921.321,0
+MFC.US,D,20090122,000000,9.87589,10.0149,9.1502,9.22018,6669261.8933332,0
+MFC.US,D,20090123,000000,9.03248,9.99,8.86875,9.82123,6697673.0344534,0
+MFC.US,D,20090126,000000,9.96318,10.2785,9.7656,9.94878,3839821.6350494,0
+MFC.US,D,20090127,000000,10.0034,10.5316,9.97077,10.5095,4848053.0866479,0
+MFC.US,D,20090128,000000,10.8873,11.2381,10.708,10.8508,4887116.8409683,0
+MFC.US,D,20090129,000000,10.6121,10.6524,10.0561,10.1414,2995663.584588,0
+MFC.US,D,20090130,000000,10.128,10.1816,9.75033,9.97846,4542943.1341498,0
+MFC.US,D,20090202,000000,9.7656,10.0034,9.59788,9.87589,3493440.6300003,0
+MFC.US,D,20090203,000000,9.95834,10.0561,9.68128,9.87589,3689610.609237,0
+MFC.US,D,20090204,000000,9.8682,10.1012,9.711,9.8826,4533447.3705422,0
+MFC.US,D,20090205,000000,9.90568,10.1012,9.67553,10.0235,5095387.3209025,0
+MFC.US,D,20090206,000000,9.89305,10.6179,9.85771,10.4491,6622274.3973494,0
+MFC.US,D,20090209,000000,10.4444,10.7626,10.3533,10.5823,5722449.8710935,0
+MFC.US,D,20090210,000000,10.2785,10.4933,9.51544,9.6995,7202619.6265289,0
+MFC.US,D,20090211,000000,9.75986,10.0111,9.29879,9.49435,6939546.3961949,0
+MFC.US,D,20090212,000000,9.20005,9.27865,8.41646,8.93106,7324840.9424522,0
+MFC.US,D,20090213,000000,9.06651,9.0712,8.53159,8.53159,4478400.5238351,0
+MFC.US,D,20090217,000000,7.96599,8.11056,7.4166,7.44623,6450773.792336,0
+MFC.US,D,20090218,000000,7.6507,7.6507,6.98771,7.22755,6427092.2779538,0
+MFC.US,D,20090219,000000,7.41028,7.44018,6.90345,6.95722,5316882.8135816,0
+MFC.US,D,20090220,000000,6.72178,6.77,6.19798,6.34263,12078348.435936,0
+MFC.US,D,20090223,000000,6.61978,6.72178,5.99887,6.02312,7863135.8885619,0
+MFC.US,D,20090224,000000,6.0954,6.68669,5.93857,6.54788,10687387.535598,0
+MFC.US,D,20090225,000000,6.54788,6.76521,6.17958,6.56657,10797591.802553,0
+MFC.US,D,20090226,000000,6.89663,7.08875,6.66225,6.79358,6478706.1291613,0
+MFC.US,D,20090227,000000,6.5892,6.5892,6.02312,6.11908,14458908.10309,0
+MFC.US,D,20090302,000000,5.90847,5.90847,5.26935,5.37202,10712496.074545,0
+MFC.US,D,20090303,000000,5.57084,5.57084,4.63013,4.76299,14287372.031092,0
+MFC.US,D,20090304,000000,5.08865,5.25122,4.66637,5.14252,9244646.9237424,0
+MFC.US,D,20090305,000000,5.08865,5.08865,4.57011,4.63627,7659705.6089066,0
+MFC.US,D,20090306,000000,4.69052,4.84131,4.28645,4.51585,5966436.6478705,0
+MFC.US,D,20090309,000000,4.43121,4.44329,4.18407,4.29872,5547711.3389969,0
+MFC.US,D,20090310,000000,4.4615,5.14855,4.43121,5.13063,10840577.788135,0
+MFC.US,D,20090311,000000,5.23915,5.7456,5.00994,5.24548,10141639.306947,0
+MFC.US,D,20090312,000000,5.22084,6.20382,5.16687,5.99274,8273852.9608964,0
+MFC.US,D,20090313,000000,6.17958,6.5892,5.69747,6.06463,9638495.2722168,0
+MFC.US,D,20090316,000000,6.20382,6.84986,6.1857,6.37255,8965008.5252123,0
+MFC.US,D,20090317,000000,6.48068,6.61354,6.07719,6.57703,7806389.7560241,0
+MFC.US,D,20090318,000000,6.5057,7.3725,6.25789,7.19889,12067987.903786,0
+MFC.US,D,20090319,000000,7.78242,7.8198,7.13265,7.15086,13350531.447315,0
+MFC.US,D,20090320,000000,7.15086,7.20513,6.71047,6.79358,7864868.5550842,0
+MFC.US,D,20090323,000000,7.39781,8.05217,7.20513,8.00607,7518495.8952079,0
+MFC.US,D,20090324,000000,7.77656,8.05889,7.5369,7.54908,7929145.1630126,0
+MFC.US,D,20090325,000000,7.63804,7.96993,7.05337,7.34402,9541543.1398189,0
+MFC.US,D,20090326,000000,7.55311,7.62616,7.28871,7.54908,7519266.780554,0
+MFC.US,D,20090327,000000,7.3333,7.42283,7.13859,7.26992,5968818.1515854,0
+MFC.US,D,20090330,000000,6.93373,6.93373,6.3482,6.45096,6097021.9133276,0
+MFC.US,D,20090331,000000,6.76521,6.85638,6.61978,6.75275,6400644.3387573,0
+MFC.US,D,20090401,000000,6.56657,7.21173,6.55411,7.15604,6146147.8598657,0
+MFC.US,D,20090402,000000,7.72183,8.40869,7.62616,8.09081,10201724.551789,0
+MFC.US,D,20090403,000000,8.04393,8.29681,7.78242,8.05217,6768971.0622263,0
+MFC.US,D,20090406,000000,7.85575,8.20776,7.81414,8.12781,5760454.8316028,0
+MFC.US,D,20090407,000000,7.92852,8.03377,7.77656,7.7898,3536483.9886448,0
+MFC.US,D,20090408,000000,8.0262,8.15504,7.83706,7.96993,5021573.2235018,0
+MFC.US,D,20090409,000000,8.50743,9.25182,8.50743,9.0712,6346811.7147064,0
+MFC.US,D,20090413,000000,8.77873,9.45409,8.77873,9.36205,6243915.7329142,0
+MFC.US,D,20090414,000000,9.27865,9.86247,9.2729,9.29879,7855936.0906469,0
+MFC.US,D,20090415,000000,9.52023,9.64773,9.24702,9.6324,5916194.5344577,0
+MFC.US,D,20090416,000000,9.8682,10.0484,9.39273,9.95834,5764741.1210308,0
+MFC.US,D,20090417,000000,10.0993,10.4387,9.91998,10.2622,5386759.0325225,0
+MFC.US,D,20090420,000000,10.0936,10.0936,9.32084,9.38315,5042814.8179587,0
+MFC.US,D,20090421,000000,8.85762,9.711,8.56025,9.67073,8377683.6020529,0
+MFC.US,D,20090422,000000,9.39273,9.89897,9.3774,9.51544,7640778.7567813,0
+MFC.US,D,20090423,000000,9.73973,9.80401,9.42821,9.69375,6164766.9837405,0
+MFC.US,D,20090424,000000,9.8682,10.4521,9.75986,10.2843,7696095.7784606,0
+MFC.US,D,20090427,000000,9.93438,10.2555,9.86247,9.93438,4519189.6426515,0
+MFC.US,D,20090428,000000,9.6324,9.94878,9.54325,9.68128,4354012.592399,0
+MFC.US,D,20090429,000000,10.0197,10.2018,9.90568,10.0695,6234097.6370035,0
+MFC.US,D,20090430,000000,10.2987,10.6303,10.1692,10.3111,6659830.8048155,0
+MFC.US,D,20090501,000000,10.2306,10.4099,10.1749,10.3265,4956184.621285,0
+MFC.US,D,20090504,000000,10.4933,10.894,10.4491,10.8873,4836817.3544917,0
+MFC.US,D,20090505,000000,10.8211,11.1902,10.733,11.01,5462633.3444816,0
+MFC.US,D,20090506,000000,11.3484,11.7875,11.2802,11.7798,7458890.4978071,0
+MFC.US,D,20090507,000000,12.2821,12.2821,11.0695,11.3925,7548129.6041571,0
+MFC.US,D,20090508,000000,11.8229,12.563,11.6715,12.5036,5888746.2176603,0
+MFC.US,D,20090511,000000,12.0214,12.3597,11.9033,11.9609,5198816.3506133,0
+MFC.US,D,20090512,000000,11.9983,12.2821,11.448,11.7567,4673574.2980576,0
+MFC.US,D,20090513,000000,11.3656,11.5641,10.8087,10.8345,4812377.4725228,0
+MFC.US,D,20090514,000000,10.7876,11.3656,10.7876,11.1413,4692541.8329009,0
+MFC.US,D,20090515,000000,11.0569,11.4193,10.8403,10.87,3810996.3647243,0
+MFC.US,D,20090518,000000,10.9601,11.8631,10.9601,11.7692,2621882.2474855,0
+MFC.US,D,20090519,000000,11.5641,11.8162,11.3071,11.6244,4304691.5774445,0
+MFC.US,D,20090520,000000,11.8027,12.2705,11.7414,11.8027,3751733.1194122,0
+MFC.US,D,20090521,000000,11.4548,11.5919,11.2323,11.3705,3838228.7501731,0
+MFC.US,D,20090522,000000,11.4739,11.8477,11.3224,11.6378,3134418.7743089,0
+MFC.US,D,20090526,000000,11.5534,12.444,11.5257,12.4134,5149268.9728439,0
+MFC.US,D,20090527,000000,12.4268,12.7087,12.0281,12.0577,4948741.7702095,0
+MFC.US,D,20090528,000000,12.2255,12.6722,12.1239,12.514,4863006.5933287,0
+MFC.US,D,20090529,000000,12.7576,12.954,12.3031,12.8765,6391809.9301014,0
+MFC.US,D,20090601,000000,13.1066,13.7133,13.1066,13.4229,4771907.5565698,0
+MFC.US,D,20090602,000000,13.4755,13.7469,13.2474,13.5033,3371378.9155086,0
+MFC.US,D,20090603,000000,13.3174,13.3174,12.5755,12.6838,3366245.5910317,0
+MFC.US,D,20090604,000000,12.8189,13.2081,12.7269,13.1544,3849948.5023571,0
+MFC.US,D,20090605,000000,13.2023,13.2858,12.8189,12.9282,3406864.6769503,0
+MFC.US,D,20090608,000000,12.8122,12.9694,12.6195,12.911,3263650.0354637,0
+MFC.US,D,20090609,000000,13.1755,13.2197,12.9694,13.0173,2889843.6628426,0
+MFC.US,D,20090610,000000,13.2752,13.3059,12.9473,13.094,4642050.4074478,0
+MFC.US,D,20090611,000000,13.1678,13.7872,13.143,13.5177,3401443.4440085,0
+MFC.US,D,20090612,000000,13.4401,13.4401,12.9694,13.1544,2781795.5799346,0
+MFC.US,D,20090615,000000,12.9694,12.9694,12.3952,12.563,2755736.734424,0
+MFC.US,D,20090616,000000,12.7882,12.864,12.4,12.4691,3764620.1526549,0
+MFC.US,D,20090617,000000,12.4507,12.5495,11.889,11.9983,4017019.9068565,0
+MFC.US,D,20090618,000000,12.1833,12.3664,11.9197,12.2705,3153309.1163027,0
+MFC.US,D,20090619,000000,12.4978,12.5083,12.2705,12.4,2755662.6710146,0
+MFC.US,D,20090622,000000,12.052,12.052,10.2785,10.6524,13106343.343242,0
+MFC.US,D,20090623,000000,10.6773,10.9074,10.1079,10.6035,9566567.1838904,0
+MFC.US,D,20090624,000000,10.7434,11.1902,10.7434,10.9832,4570044.0831254,0
+MFC.US,D,20090625,000000,10.9735,11.2497,10.8288,11.195,4631696.1341786,0
+MFC.US,D,20090626,000000,11.149,11.2534,10.9735,11.0819,3569950.2182459,0
+MFC.US,D,20090629,000000,11.1288,11.1355,10.9179,10.9237,4278987.4017821,0
+MFC.US,D,20090630,000000,10.798,10.9074,10.2018,10.4568,5069217.901851,0
+MFC.US,D,20090701,000000,10.6427,10.7913,10.5441,10.7137,2694053.3889726,0
+MFC.US,D,20090702,000000,10.5201,10.5201,10.2488,10.3054,3240927.1728179,0
+MFC.US,D,20090706,000000,10.2018,10.2987,9.8826,9.97077,4769871.3343834,0
+MFC.US,D,20090707,000000,10.0695,10.2306,9.81073,9.83942,4278029.7931924,0
+MFC.US,D,20090708,000000,9.89897,10.1749,9.5672,9.94207,7653925.5335303,0
+MFC.US,D,20090709,000000,10.1692,10.2018,9.8682,10.0993,3437382.9742264,0
+MFC.US,D,20090710,000000,9.99474,10.0896,9.8682,9.96318,3612487.6507837,0
+MFC.US,D,20090713,000000,10.0417,10.5249,9.83368,10.4635,3746885.617107,0
+MFC.US,D,20090714,000000,10.6974,10.9371,10.497,10.8508,5099268.8694451,0
+MFC.US,D,20090715,000000,11.149,11.8027,11.149,11.6484,4867322.0908618,0
+MFC.US,D,20090716,000000,11.5209,11.9427,11.5209,11.798,3814988.4868078,0
+MFC.US,D,20090717,000000,11.9073,11.9427,11.6484,11.7875,2960323.8636718,0
+MFC.US,D,20090720,000000,11.9926,12.3846,11.9926,12.1976,3202788.6895424,0
+MFC.US,D,20090721,000000,12.4547,12.4738,12.052,12.3415,3279651.9044894,0
+MFC.US,D,20090722,000000,12.2457,12.7576,12.1785,12.4882,3630201.3233994,0
+MFC.US,D,20090723,000000,12.5755,13.3059,12.5562,13.234,3944007.9892004,0
+MFC.US,D,20090724,000000,13.3126,13.7708,13.094,13.6674,4817011.1297726,0
+MFC.US,D,20090727,000000,13.8188,14.7381,13.8188,14.4707,6034858.7204347,0
+MFC.US,D,20090728,000000,14.2138,14.5436,14.1265,14.4246,3766254.7633957,0
+MFC.US,D,20090729,000000,14.2012,14.3872,13.8888,14.1227,3851212.7960506,0
+MFC.US,D,20090730,000000,14.4955,14.7535,14.3431,14.5838,3568125.7548219,0
+MFC.US,D,20090731,000000,14.531,14.7764,14.3431,14.6566,3840757.3375602,0
+MFC.US,D,20090803,000000,14.8062,15.0545,14.6969,14.8023,3448897.2265279,0
+MFC.US,D,20090804,000000,14.8235,14.9413,14.4456,14.6144,4568595.1524815,0
+MFC.US,D,20090805,000000,14.5952,14.7707,14.2636,14.6269,5719026.2639134,0
+MFC.US,D,20090806,000000,13.5351,14.2138,12.4336,12.6368,12402090.030068,0
+MFC.US,D,20090807,000000,12.8314,12.9934,12.0961,12.2821,11305702.258302,0
+MFC.US,D,20090810,000000,12.3846,12.655,12.1306,12.4978,5327106.6935243,0
+MFC.US,D,20090811,000000,12.4939,12.4939,12.0577,12.144,4068384.4460237,0
+MFC.US,D,20090812,000000,12.1497,12.5198,12.0098,12.4614,4273229.2324847,0
+MFC.US,D,20090813,000000,12.5351,12.6137,12.2888,12.5083,4330146.4410668,0
+MFC.US,D,20090814,000000,12.5198,12.5755,12.0281,12.2457,3664383.1515763,0
+MFC.US,D,20090817,000000,11.8574,11.8574,11.5812,11.7212,3207182.4230714,0
+MFC.US,D,20090818,000000,11.889,11.937,11.6886,11.8162,3067315.2390623,0
+MFC.US,D,20090819,000000,11.5862,11.8373,11.4989,11.8229,3749995.2371569,0
+MFC.US,D,20090820,000000,11.8162,12.0395,11.8104,11.9264,3671872.9442493,0
+MFC.US,D,20090821,000000,12.0395,12.3415,12.0395,12.3031,2902435.4855943,0
+MFC.US,D,20090824,000000,12.4738,12.7346,12.4211,12.5266,4154551.4856019,0
+MFC.US,D,20090825,000000,12.5428,13.0049,12.5428,12.8429,3806080.0147426,0
+MFC.US,D,20090826,000000,12.7738,12.8046,12.5198,12.6051,4019985.5726741,0
+MFC.US,D,20090827,000000,12.6137,12.6952,12.19,12.4211,3531675.0827641,0
+MFC.US,D,20090828,000000,12.6195,12.6195,12.2705,12.33,3302712.7466375,0
+MFC.US,D,20090831,000000,12.0635,12.3722,11.9551,12.3348,4181854.8050203,0
+MFC.US,D,20090901,000000,12.2638,12.5036,11.7692,11.8477,6556256.7777255,0
+MFC.US,D,20090902,000000,11.6819,11.798,11.4739,11.5257,6471945.4959699,0
+MFC.US,D,20090903,000000,11.6541,11.7875,11.4912,11.5641,5094190.8317386,0
+MFC.US,D,20090904,000000,11.6541,11.9744,11.612,11.9685,4299428.9027878,0
+MFC.US,D,20090908,000000,12.33,12.3895,12.1785,12.2772,3450745.6823241,0
+MFC.US,D,20090909,000000,12.2331,12.3415,11.9475,12.0214,3465553.1484792,0
+MFC.US,D,20090910,000000,11.937,12.0281,11.6762,11.9983,4827286.1238992,0
+MFC.US,D,20090911,000000,12.0214,12.052,11.8162,12.0031,3442500.6515041,0
+MFC.US,D,20090914,000000,11.798,12.1833,11.75,12.1584,3768264.9069167,0
+MFC.US,D,20090915,000000,12.1718,12.1718,11.9073,11.9983,6216971.2559302,0
+MFC.US,D,20090916,000000,12.0961,12.3597,12.0577,12.2705,7443116.0347428,0
+MFC.US,D,20090917,000000,12.3895,12.655,12.3031,12.4691,6315615.3721326,0
+MFC.US,D,20090918,000000,12.5648,12.9406,12.5495,12.7929,5967588.2817301,0
+MFC.US,D,20090921,000000,12.6252,12.6368,12.3846,12.5083,3616004.0980122,0
+MFC.US,D,20090922,000000,12.7393,12.9992,12.6368,12.9694,5063539.0116962,0
+MFC.US,D,20090923,000000,12.9608,13.0882,12.6597,12.6895,4973096.1141561,0
+MFC.US,D,20090924,000000,12.7738,12.8247,12.1239,12.2331,5750217.3907541,0
+MFC.US,D,20090925,000000,12.1833,12.238,11.8822,12.0031,5237679.8207841,0
+MFC.US,D,20090928,000000,12.0577,12.444,12.0281,12.3846,4002266.6843253,0
+MFC.US,D,20090929,000000,12.3779,12.5198,12.214,12.4939,6397727.7008305,0
+MFC.US,D,20090930,000000,12.5755,12.7815,12.3722,12.6252,9104650.3895533,0
+MFC.US,D,20091001,000000,12.6789,12.6895,12.1651,12.1651,5022731.1162408,0
+MFC.US,D,20091002,000000,11.9551,12.3031,11.912,12.0281,4553836.7142172,0
+MFC.US,D,20091005,000000,12.0769,12.4336,12.0769,12.2983,4870930.3349922,0
+MFC.US,D,20091006,000000,12.5562,13.1066,12.4939,12.7576,6818447.5060261,0
+MFC.US,D,20091007,000000,12.7221,12.8717,12.5926,12.8046,3150811.823314,0
+MFC.US,D,20091008,000000,12.9828,13.1103,12.9033,13.0173,3793874.1562374,0
+MFC.US,D,20091009,000000,13.0173,13.1372,12.9282,12.9934,2477071.5916827,0
+MFC.US,D,20091012,000000,13.1372,13.1372,12.9339,12.9694,1396691.9478227,0
+MFC.US,D,20091013,000000,13.1016,13.143,12.8247,12.8908,2883433.5269129,0
+MFC.US,D,20091014,000000,13.2197,13.234,13.0815,13.2148,3969197.8935832,0
+MFC.US,D,20091015,000000,13.0815,13.1861,12.8956,12.954,4464935.5873695,0
+MFC.US,D,20091016,000000,12.7527,12.8765,12.6722,12.7979,3145465.6969283,0
+MFC.US,D,20091019,000000,12.8189,13.143,12.7815,13.1016,3191913.8861139,0
+MFC.US,D,20091020,000000,13.094,13.094,12.7671,12.8247,3445333.8377019,0
+MFC.US,D,20091021,000000,12.747,12.9224,12.5755,12.5993,5106013.8554372,0
+MFC.US,D,20091022,000000,12.6195,12.8908,12.4691,12.8429,3124324.244546,0
+MFC.US,D,20091023,000000,12.8908,12.9282,12.3952,12.4614,3553134.6948631,0
+MFC.US,D,20091026,000000,12.444,12.5266,12.0098,12.1306,4257141.8254369,0
+MFC.US,D,20091027,000000,12.1584,12.2821,11.7414,11.7798,7282611.2381649,0
+MFC.US,D,20091028,000000,11.6484,11.6762,11.1413,11.195,7138499.4905921,0
+MFC.US,D,20091029,000000,11.4059,11.7145,11.3484,11.703,4713925.295297,0
+MFC.US,D,20091030,000000,11.5718,11.5718,10.9534,11.2094,8252926.3967162,0
+MFC.US,D,20091102,000000,11.333,11.4423,10.9985,11.2802,5850886.2545301,0
+MFC.US,D,20091103,000000,11.0444,11.4796,11.034,11.4796,4201197.8726437,0
+MFC.US,D,20091104,000000,11.7308,11.9802,11.5391,11.5919,5023194.2733365,0
+MFC.US,D,20091105,000000,11.3925,11.5209,10.9304,11.2027,6452138.2281043,0
+MFC.US,D,20091106,000000,11.2199,11.5812,11.0933,11.4989,4569814.5908708,0
+MFC.US,D,20091109,000000,11.8104,12.0472,11.8104,11.9802,3573400.9472379,0
+MFC.US,D,20091110,000000,11.9033,12.0577,11.8574,11.9073,2498515.5565824,0
+MFC.US,D,20091111,000000,12.0635,12.1497,11.9802,12.0577,2811348.9665947,0
+MFC.US,D,20091112,000000,11.9551,12.0031,11.6484,11.7097,3129886.3022805,0
+MFC.US,D,20091113,000000,11.6886,11.7145,11.4864,11.5257,2331845.7635286,0
+MFC.US,D,20091116,000000,11.6378,11.7414,11.4682,11.5755,3158272.4078819,0
+MFC.US,D,20091117,000000,11.448,11.5075,11.3925,11.4739,2519611.1105137,0
+MFC.US,D,20091118,000000,11.5257,11.6187,11.3839,11.4682,2317627.675209,0
+MFC.US,D,20091119,000000,10.6121,10.7434,10.4521,10.7367,6941786.0319705,0
+MFC.US,D,20091120,000000,10.5967,10.6705,10.5316,10.6705,3612386.4655624,0
+MFC.US,D,20091123,000000,10.8758,10.8758,10.6303,10.7195,3866439.6071438,0
+MFC.US,D,20091124,000000,10.684,10.6974,10.5441,10.5689,3467691.5990336,0
+MFC.US,D,20091125,000000,10.6773,10.7434,10.6467,10.708,1747044.2120231,0
+MFC.US,D,20091127,000000,10.3705,10.5364,10.2987,10.4387,1490889.1300187,0
+MFC.US,D,20091130,000000,10.5249,10.6121,10.3946,10.5249,4144188.8671599,0
+MFC.US,D,20091201,000000,10.6974,10.8288,10.684,10.7626,2922610.9842138,0
+MFC.US,D,20091202,000000,10.7876,10.7876,10.5249,10.6035,3088726.8664169,0
+MFC.US,D,20091203,000000,10.5642,10.5853,10.1933,10.1933,4349855.6531509,0
+MFC.US,D,20091204,000000,10.4041,10.4856,10.1933,10.2785,3547113.6526194,0
+MFC.US,D,20091207,000000,10.2843,10.431,10.1749,10.3168,2456583.1490796,0
+MFC.US,D,20091208,000000,10.2248,10.2555,10.0695,10.128,2495923.337252,0
+MFC.US,D,20091209,000000,10.1645,10.1645,9.85771,10.0197,2943586.5762849,0
+MFC.US,D,20091210,000000,10.0484,10.3619,10.0484,10.2929,3273384.6796454,0
+MFC.US,D,20091211,000000,10.3887,10.592,10.3207,10.3946,2593559.7738274,0
+MFC.US,D,20091214,000000,10.3887,10.6035,10.3466,10.5689,2089915.0287233,0
+MFC.US,D,20091215,000000,10.5144,10.7195,10.5028,10.6303,3143605.7665194,0
+MFC.US,D,20091216,000000,10.6638,10.7752,10.5823,10.6121,2874669.0090802,0
+MFC.US,D,20091217,000000,10.5028,10.5642,10.431,10.4779,3402807.8797768,0
+MFC.US,D,20091218,000000,10.5144,10.6467,10.4444,10.6179,4010619.1592463,0
+MFC.US,D,20091221,000000,10.7626,10.8144,10.708,10.7367,2275176.8238401,0
+MFC.US,D,20091222,000000,10.803,10.9007,10.7876,10.87,1883083.0479668,0
+MFC.US,D,20091223,000000,10.9429,11.0636,10.9429,10.9985,1716396.5645671,0
+MFC.US,D,20091224,000000,10.9985,11.034,10.9601,11.01,614397.70717665,0
+MFC.US,D,20091228,000000,11.01,11.0444,10.8144,10.9477,1210228.4478092,0
+MFC.US,D,20091229,000000,11.1125,11.1845,11.0695,11.0876,1879603.1108697,0
+MFC.US,D,20091230,000000,11.0052,11.0502,10.9429,10.9773,1518842.3297764,0
+MFC.US,D,20091231,000000,11.0444,11.1413,11.0281,11.0569,1892253.3498316,0
+MFC.US,D,20100104,000000,11.3071,11.5862,11.3071,11.5391,3964883.4391967,0
+MFC.US,D,20100105,000000,11.5534,12.0338,11.5534,11.9609,4594692.5944167,0
+MFC.US,D,20100106,000000,12.0281,12.33,12.0031,12.2552,5148998.7978715,0
+MFC.US,D,20100107,000000,12.214,12.2457,12.0338,12.1066,2481479.9292644,0
+MFC.US,D,20100108,000000,12.1383,12.1718,12.0395,12.1497,2875071.6636723,0
+MFC.US,D,20100111,000000,12.2504,12.2504,11.9685,12.0577,2044483.9074843,0
+MFC.US,D,20100112,000000,11.8755,11.9073,11.6311,11.8631,2729918.855781,0
+MFC.US,D,20100113,000000,11.889,12.0836,11.774,11.9983,2971711.8952334,0
+MFC.US,D,20100114,000000,12.052,12.1651,11.8162,12.1383,2943841.1040582,0
+MFC.US,D,20100115,000000,12.0635,12.1172,11.843,11.937,2774598.9114593,0
+MFC.US,D,20100119,000000,12.0031,12.0836,11.937,12.0577,2130997.2717376,0
+MFC.US,D,20100120,000000,11.889,11.889,11.6378,11.7932,2012987.1386863,0
+MFC.US,D,20100121,000000,11.75,11.7567,11.4241,11.4605,3137957.1276163,0
+MFC.US,D,20100122,000000,11.3762,11.4423,11.1355,11.1595,3618534.7716925,0
+MFC.US,D,20100125,000000,11.2199,11.3541,11.149,11.2802,2082778.8627517,0
+MFC.US,D,20100126,000000,11.1355,11.3484,11.0281,11.1595,2910214.2298788,0
+MFC.US,D,20100127,000000,11.1547,11.3043,11.034,11.2611,3045893.1802414,0
+MFC.US,D,20100128,000000,11.3705,11.3992,11.0636,11.2161,3020249.5070824,0
+MFC.US,D,20100129,000000,11.2161,11.3541,11.034,11.0569,4998282.8890991,0
+MFC.US,D,20100201,000000,11.099,11.3224,11.0695,11.3004,2495662.5505991,0
+MFC.US,D,20100202,000000,11.3839,11.4796,11.3224,11.4135,2937516.5061505,0
+MFC.US,D,20100203,000000,11.3283,11.4193,11.2381,11.3762,2439950.1763537,0
+MFC.US,D,20100204,000000,11.2323,11.2745,10.87,10.9304,3897676.6324355,0
+MFC.US,D,20100205,000000,10.9304,10.9601,10.5364,10.8211,3976584.4147417,0
+MFC.US,D,20100208,000000,10.9007,10.9007,10.592,10.6035,3410646.0834182,0
+MFC.US,D,20100209,000000,10.8403,10.894,10.6035,10.8288,3520835.7463206,0
+MFC.US,D,20100210,000000,10.8508,11.0933,10.8288,11.0377,2998838.9228744,0
+MFC.US,D,20100211,000000,11.0281,11.0502,10.6705,10.9668,5618274.9915551,0
+MFC.US,D,20100212,000000,10.8144,10.8508,10.6773,10.8403,5745329.205731,0
+MFC.US,D,20100216,000000,11.0636,11.0819,10.9534,11.0569,3139828.5326378,0
+MFC.US,D,20100217,000000,11.0636,11.2497,11.0636,11.2199,3023641.8198642,0
+MFC.US,D,20100218,000000,11.195,11.333,11.195,11.286,2391393.7878656,0
+MFC.US,D,20100219,000000,11.1902,11.4241,11.1786,11.3656,2332035.6162119,0
+MFC.US,D,20100222,000000,11.3397,11.3925,11.2161,11.2745,2137121.5854957,0
+MFC.US,D,20100223,000000,11.2381,11.2745,10.9534,11.034,2959240.0343422,0
+MFC.US,D,20100224,000000,11.0444,11.1355,11.0214,11.099,2199661.3543155,0
+MFC.US,D,20100225,000000,10.8873,10.9832,10.7434,10.9832,3040978.916553,0
+MFC.US,D,20100226,000000,10.9899,11.0762,10.8642,11.034,2311777.7090098,0
+MFC.US,D,20100301,000000,11.1595,11.2497,11.1355,11.2027,1769940.2370065,0
+MFC.US,D,20100302,000000,11.333,11.3484,11.0819,11.1174,2208557.3086214,0
+MFC.US,D,20100303,000000,11.1786,11.3484,11.1786,11.2745,2112176.8205667,0
+MFC.US,D,20100304,000000,11.333,11.5641,11.3043,11.5343,2444778.9020199,0
+MFC.US,D,20100305,000000,11.6541,11.7932,11.612,11.6541,2919369.9276909,0
+MFC.US,D,20100308,000000,11.774,11.8162,11.6666,11.703,1542118.0601265,0
+MFC.US,D,20100309,000000,11.612,11.937,11.5583,11.8477,2937749.1278449,0
+MFC.US,D,20100310,000000,11.889,12.1172,11.8373,11.9983,2858716.1679452,0
+MFC.US,D,20100311,000000,11.9685,12.0903,11.912,12.0635,2530392.0307472,0
+MFC.US,D,20100312,000000,12.1124,12.2552,12.0147,12.0769,3082300.0401413,0
+MFC.US,D,20100315,000000,12.0577,12.19,11.9802,12.144,2549554.6340068,0
+MFC.US,D,20100316,000000,12.2044,12.3415,12.1383,12.2888,3886072.6695253,0
+MFC.US,D,20100317,000000,12.3722,12.5351,12.3233,12.3664,3648303.0465547,0
+MFC.US,D,20100318,000000,12.353,12.3846,12.1785,12.1833,2363733.712306,0
+MFC.US,D,20100319,000000,12.2331,12.2331,11.937,11.937,3350686.0161695,0
+MFC.US,D,20100322,000000,11.6378,11.8679,11.5534,11.8027,3590961.2773016,0
+MFC.US,D,20100323,000000,11.8027,11.8755,11.703,11.798,2344280.0711417,0
+MFC.US,D,20100324,000000,11.7145,11.798,11.6187,11.7634,2681655.5914907,0
+MFC.US,D,20100325,000000,11.912,12.1124,11.8229,11.8373,3355743.1909436,0
+MFC.US,D,20100326,000000,11.8822,12.0635,11.8373,11.8755,2645164.2367152,0
+MFC.US,D,20100329,000000,11.9427,12.0635,11.798,11.8631,2268086.5563194,0
+MFC.US,D,20100330,000000,11.937,11.9744,11.798,11.8104,2076785.9854667,0
+MFC.US,D,20100331,000000,11.843,11.8755,11.6963,11.8679,2191187.8743875,0
+MFC.US,D,20100401,000000,11.9685,12.1124,11.9685,12.0903,2600533.2089274,0
+MFC.US,D,20100405,000000,12.1718,12.353,12.1718,12.2926,1909677.0276892,0
+MFC.US,D,20100406,000000,12.2457,12.3952,12.2197,12.2197,1630749.0120017,0
+MFC.US,D,20100407,000000,12.1833,12.238,12.0395,12.1306,2727024.1239331,0
+MFC.US,D,20100408,000000,12.0635,12.0903,11.8822,12.0338,2214793.2390669,0
+MFC.US,D,20100409,000000,12.0281,12.1383,11.9609,12.0577,1996485.6024336,0
+MFC.US,D,20100412,000000,11.9983,12.1066,11.9983,12.0395,1177363.0706564,0
+MFC.US,D,20100413,000000,11.9802,12.0214,11.8536,11.9427,1599677.8470213,0
+MFC.US,D,20100414,000000,12.052,12.1066,11.8755,12.0395,2372499.2732852,0
+MFC.US,D,20100415,000000,12.0395,12.0472,11.8477,11.912,2130516.3811495,0
+MFC.US,D,20100416,000000,11.8679,11.9033,11.5075,11.5467,3853742.4265844,0
+MFC.US,D,20100419,000000,11.4548,11.6666,11.333,11.6378,4399319.5791913,0
+MFC.US,D,20100420,000000,11.8631,11.9197,11.8027,11.8373,3525730.1902232,0
+MFC.US,D,20100421,000000,11.8631,11.9321,11.7692,11.843,2876050.1351943,0
+MFC.US,D,20100422,000000,11.774,11.7875,11.5209,11.6819,2812612.2171416,0
+MFC.US,D,20100423,000000,11.6484,11.6618,11.5209,11.5812,3168052.9505146,0
+MFC.US,D,20100426,000000,11.5467,11.6666,11.5467,11.5862,1928865.709614,0
+MFC.US,D,20100427,000000,11.5343,11.6886,11.2027,11.2199,4015617.9178102,0
+MFC.US,D,20100428,000000,11.3283,11.3598,10.9601,10.9832,4905517.9472011,0
+MFC.US,D,20100429,000000,11.099,11.2745,11.0444,11.1662,3380855.9024772,0
+MFC.US,D,20100430,000000,11.171,11.2094,10.8403,10.847,3291982.940588,0
+MFC.US,D,20100503,000000,10.894,10.9985,10.8345,10.9237,2743456.8125094,0
+MFC.US,D,20100504,000000,10.7913,10.7913,10.4166,10.592,4919917.5430309,0
+MFC.US,D,20100505,000000,10.4003,10.5508,10.2622,10.3705,5106592.8018069,0
+MFC.US,D,20100506,000000,10.4635,10.9429,9.6995,10.4099,11246807.243745,0
+MFC.US,D,20100507,000000,10.6524,10.6705,10.1079,10.431,8416177.7983231,0
+MFC.US,D,20100510,000000,11.1413,11.2199,10.7434,10.9429,6441671.2950011,0
+MFC.US,D,20100511,000000,10.7501,11.2094,10.733,11.0157,4863410.2910674,0
+MFC.US,D,20100512,000000,11.1241,11.2611,11.099,11.2266,3366162.1393027,0
+MFC.US,D,20100513,000000,11.2323,11.2745,10.9773,11.0214,3190128.0191144,0
+MFC.US,D,20100514,000000,10.87,10.87,10.4933,10.6427,3473597.8951498,0
+MFC.US,D,20100517,000000,10.6352,10.7434,10.2679,10.5144,4192504.2887805,0
+MFC.US,D,20100518,000000,10.6467,10.6916,10.2373,10.3207,4134997.7023629,0
+MFC.US,D,20100519,000000,10.1933,10.3265,9.84525,10.1692,4962606.2318275,0
+MFC.US,D,20100520,000000,9.80401,9.82123,9.48381,9.48956,7954319.4201962,0
+MFC.US,D,20100521,000000,9.29208,9.62664,9.15594,9.52599,9065477.1048387,0
+MFC.US,D,20100524,000000,9.53077,9.75412,9.50682,9.53653,3668155.1697248,0
+MFC.US,D,20100525,000000,9.23168,9.28345,9.04474,9.28345,6966355.2641193,0
+MFC.US,D,20100526,000000,9.4608,9.57392,9.31125,9.36205,4438701.4932282,0
+MFC.US,D,20100527,000000,9.62664,10.1692,9.6209,10.1645,6579977.9316789,0
+MFC.US,D,20100528,000000,10.2373,10.3207,10.0197,10.0609,4913499.0619283,0
+MFC.US,D,20100601,000000,10.1749,10.3591,10.0034,10.0379,5450276.2297178,0
+MFC.US,D,20100602,000000,10.2248,10.3533,10.082,10.3466,4461342.9904383,0
+MFC.US,D,20100603,000000,10.3705,10.4491,10.2306,10.4166,4007397.922509,0
+MFC.US,D,20100604,000000,10.2085,10.2248,9.70525,9.78486,4940534.2926675,0
+MFC.US,D,20100607,000000,9.826,9.89305,9.62664,9.62664,4070055.566896,0
+MFC.US,D,20100608,000000,9.68703,9.7656,9.36205,9.66595,6754460.8928554,0
+MFC.US,D,20100609,000000,9.80401,9.826,9.49435,9.51544,2996971.6904391,0
+MFC.US,D,20100610,000000,9.75412,9.82123,9.62664,9.77718,4410616.8569975,0
+MFC.US,D,20100611,000000,9.6209,9.711,9.53653,9.67553,4037869.2781875,0
+MFC.US,D,20100614,000000,9.826,9.83368,9.52599,9.56145,4735866.8411305,0
+MFC.US,D,20100615,000000,9.62664,9.93053,9.56145,9.8826,3617198.5008828,0
+MFC.US,D,20100616,000000,9.80013,9.98418,9.75412,9.92668,3862259.7186702,0
+MFC.US,D,20100617,000000,9.92668,9.96318,9.71867,9.79341,3177190.9148343,0
+MFC.US,D,20100618,000000,9.80401,9.92668,9.78486,9.826,1970364.1681264,0
+MFC.US,D,20100621,000000,9.96318,10.0561,9.81646,9.8826,3229643.4559176,0
+MFC.US,D,20100622,000000,9.90568,9.96318,9.70525,9.71867,2619017.7668894,0
+MFC.US,D,20100623,000000,9.68128,9.68128,9.42245,9.54325,2851404.7533428,0
+MFC.US,D,20100624,000000,9.50682,9.52599,9.3496,9.4167,3135887.5247383,0
+MFC.US,D,20100625,000000,9.57392,9.59117,9.33714,9.53077,2824634.481843,0
+MFC.US,D,20100628,000000,9.51544,9.55475,9.42821,9.45409,2081655.3938508,0
+MFC.US,D,20100629,000000,9.32084,9.32084,8.75314,8.83347,6120506.273,0
+MFC.US,D,20100630,000000,8.84468,8.89213,8.76415,8.7889,4661607.3201267,0
+MFC.US,D,20100701,000000,8.79618,8.85762,8.48874,8.7421,4172521.7722841,0
+MFC.US,D,20100702,000000,8.88638,8.94725,8.68123,8.7723,2594529.9001763,0
+MFC.US,D,20100706,000000,8.85196,9.02682,8.7421,8.86875,3868115.943749,0
+MFC.US,D,20100707,000000,8.90411,9.02682,8.8026,9.00794,3823588.1874759,0
+MFC.US,D,20100708,000000,9.13581,9.19621,8.95206,9.12432,3441347.974498,0
+MFC.US,D,20100709,000000,9.16266,9.24702,9.14444,9.23168,2629389.773651,0
+MFC.US,D,20100712,000000,9.22594,9.24128,9.07686,9.13966,2313204.7335749,0
+MFC.US,D,20100713,000000,9.24702,9.28345,9.07686,9.17513,3574515.0278193,0
+MFC.US,D,20100714,000000,9.14444,9.18279,8.99567,9.0551,3224001.0758942,0
+MFC.US,D,20100715,000000,9.06085,9.11665,8.83903,9.09758,5166470.4604733,0
+MFC.US,D,20100716,000000,9.03718,9.03718,8.66302,8.73665,3285089.8277769,0
+MFC.US,D,20100719,000000,8.74757,8.78612,8.39921,8.45385,6296928.4437281,0
+MFC.US,D,20100720,000000,8.3551,8.66302,8.27774,8.66302,4400814.4082861,0
+MFC.US,D,20100721,000000,8.7421,8.79618,8.34446,8.40869,4549404.3842634,0
+MFC.US,D,20100722,000000,8.56649,8.89213,8.54923,8.85196,4007054.7272737,0
+MFC.US,D,20100723,000000,8.78612,8.8026,8.608,8.7723,3683895.2089508,0
+MFC.US,D,20100726,000000,8.80806,8.84555,8.70462,8.83903,2470546.7096257,0
+MFC.US,D,20100727,000000,8.95856,9.24128,8.90411,9.17513,5466615.035099,0
+MFC.US,D,20100728,000000,9.10898,9.29208,9.03718,9.10898,3384997.1945263,0
+MFC.US,D,20100729,000000,9.20005,9.72631,9.20005,9.54325,7296101.2101494,0
+MFC.US,D,20100730,000000,9.43587,9.711,9.3496,9.59117,3982495.9265911,0
+MFC.US,D,20100802,000000,9.73973,9.83942,9.59117,9.81073,2564164.9454523,0
+MFC.US,D,20100803,000000,9.72631,9.80013,9.44163,9.48381,7117490.5178296,0
+MFC.US,D,20100804,000000,9.54995,9.59117,9.42821,9.5001,4483468.1300755,0
+MFC.US,D,20100805,000000,8.97112,9.03718,8.1515,8.40869,16945688.260289,0
+MFC.US,D,20100806,000000,8.29164,8.31868,8.07249,8.23671,8911564.9948477,0
+MFC.US,D,20100809,000000,8.25253,8.38703,8.25253,8.38703,4802555.2040257,0
+MFC.US,D,20100810,000000,8.24113,8.27774,8.16185,8.20096,7091254.3373952,0
+MFC.US,D,20100811,000000,8.01862,8.03377,7.66882,7.72183,10926580.010548,0
+MFC.US,D,20100812,000000,7.61024,7.69843,7.33866,7.41028,13343272.190043,0
+MFC.US,D,20100813,000000,7.38486,7.48179,7.06545,7.35007,15346569.539852,0
+MFC.US,D,20100816,000000,7.35007,7.3725,7.20513,7.35543,8074799.7244244,0
+MFC.US,D,20100817,000000,7.51984,7.56404,7.31325,7.4166,8245163.2996309,0
+MFC.US,D,20100818,000000,7.48179,7.48179,7.22285,7.37864,7346371.4885206,0
+MFC.US,D,20100819,000000,7.35007,7.35007,7.08376,7.15604,7186344.4530909,0
+MFC.US,D,20100820,000000,7.06545,7.12748,6.99432,7.09545,4240024.8326831,0
+MFC.US,D,20100823,000000,7.17454,7.19889,7.02356,7.10207,4043993.5919457,0
+MFC.US,D,20100824,000000,6.93373,6.98177,6.63215,6.66771,8451088.7859817,0
+MFC.US,D,20100825,000000,6.43256,6.71047,6.39057,6.68669,8009465.3658313,0
+MFC.US,D,20100826,000000,6.75954,6.83759,6.59562,6.66225,4496717.1351925,0
+MFC.US,D,20100827,000000,6.67384,6.90967,6.55967,6.8907,4551617.9413739,0
+MFC.US,D,20100830,000000,6.88369,6.89663,6.76521,6.78141,5000353.5351236,0
+MFC.US,D,20100831,000000,6.74853,6.83988,6.65161,6.71746,4561572.6894907,0
+MFC.US,D,20100901,000000,6.84333,7.23417,6.81295,7.16792,7628216.1421349,0
+MFC.US,D,20100902,000000,7.18078,7.3725,7.1455,7.36013,5562105.7190938,0
+MFC.US,D,20100903,000000,7.68894,7.76592,7.59108,7.6623,7573477.0236783,0
+MFC.US,D,20100907,000000,7.63804,7.63804,7.36013,7.48179,4546744.3604033,0
+MFC.US,D,20100908,000000,7.54237,7.72912,7.40404,7.42839,4419015.2303696,0
+MFC.US,D,20100909,000000,7.57123,7.80111,7.56404,7.58455,4449223.7131019,0
+MFC.US,D,20100910,000000,7.62051,7.86236,7.57123,7.83149,5820872.840214,0
+MFC.US,D,20100913,000000,8.03377,8.18063,7.90282,7.98689,6252959.8140388,0
+MFC.US,D,20100914,000000,7.96993,8.09081,7.87397,7.94184,3594667.5772135,0
+MFC.US,D,20100915,000000,7.86802,7.92286,7.75404,7.77004,4100478.9378304,0
+MFC.US,D,20100916,000000,7.72183,7.79545,7.61024,7.74848,3713360.9712956,0
+MFC.US,D,20100917,000000,7.78242,7.80111,7.55857,7.63804,4765954.3188559,0
+MFC.US,D,20100920,000000,7.62616,7.96005,7.62616,7.90943,5345083.2390861,0
+MFC.US,D,20100921,000000,7.97491,8.0262,7.83149,7.89189,5571919.6424179,0
+MFC.US,D,20100922,000000,7.8502,7.87953,7.42839,7.49368,5693947.9762181,0
+MFC.US,D,20100923,000000,7.4166,7.5369,7.26992,7.44018,6964723.7828183,0
+MFC.US,D,20100924,000000,7.59759,7.73649,7.59759,7.70419,3795231.2899795,0
+MFC.US,D,20100927,000000,7.72183,7.75404,7.61572,7.64438,2835748.1658457,0
+MFC.US,D,20100928,000000,7.61572,7.65626,7.45236,7.58455,4457283.063825,0
+MFC.US,D,20100929,000000,7.59759,7.62616,7.44018,7.55857,3694396.5658923,0
+MFC.US,D,20100930,000000,7.63182,7.72912,7.53058,7.61572,3932875.5285589,0
+MFC.US,D,20101001,000000,7.68894,7.69843,7.55311,7.57833,3063968.8247314,0
+MFC.US,D,20101004,000000,7.54908,7.63182,7.48179,7.52368,3539918.027291,0
+MFC.US,D,20101005,000000,7.60478,7.69843,7.53058,7.67525,3040088.0693464,0
+MFC.US,D,20101006,000000,7.65626,7.68894,7.48907,7.58455,4524763.1749984,0
+MFC.US,D,20101007,000000,7.54908,7.56404,7.35007,7.46261,4484908.7155464,0
+MFC.US,D,20101008,000000,7.45706,7.45706,7.3333,7.41028,4613551.6420122,0
+MFC.US,D,20101011,000000,7.4166,7.52368,7.39109,7.45706,2317359.5865299,0
+MFC.US,D,20101012,000000,7.42839,7.45706,7.36627,7.42839,3621406.5543149,0
+MFC.US,D,20101013,000000,7.54237,7.59759,7.46261,7.47642,3535466.9206982,0
+MFC.US,D,20101014,000000,7.49368,7.53058,7.38486,7.43299,3250328.0100838,0
+MFC.US,D,20101015,000000,7.48179,7.48907,7.31968,7.40404,5367598.5155562,0
+MFC.US,D,20101018,000000,7.38486,7.59108,7.36013,7.54908,4574535.872436,0
+MFC.US,D,20101019,000000,7.35007,7.54237,7.29495,7.3725,3858903.9160197,0
+MFC.US,D,20101020,000000,7.44018,7.74119,7.43299,7.6623,6512715.8381473,0
+MFC.US,D,20101021,000000,7.70984,7.74119,7.50077,7.61024,3734941.5884013,0
+MFC.US,D,20101022,000000,7.62616,7.63182,7.48907,7.51284,1660392.1092705,0
+MFC.US,D,20101025,000000,7.61572,7.6623,7.56404,7.58455,2282824.1316515,0
+MFC.US,D,20101026,000000,7.5369,7.76133,7.53058,7.69374,4060094.5598995,0
+MFC.US,D,20101027,000000,7.62616,7.63804,7.46941,7.55311,5049015.2814195,0
+MFC.US,D,20101028,000000,7.62051,7.69374,7.54908,7.66882,3710385.9171587,0
+MFC.US,D,20101029,000000,7.65003,7.71474,7.60229,7.65482,2480042.4732333,0
+MFC.US,D,20101101,000000,7.70984,7.73649,7.51984,7.57123,3315733.3026464,0
+MFC.US,D,20101102,000000,7.6623,7.66882,7.42283,7.54237,4871055.5125857,0
+MFC.US,D,20101103,000000,7.54237,7.73649,7.45706,7.70984,5378914.5700014,0
+MFC.US,D,20101104,000000,7.89783,8.61432,7.89783,8.5199,17428471.116304,0
+MFC.US,D,20101105,000000,8.5011,9.02682,8.4757,8.89665,11436642.193608,0
+MFC.US,D,20101108,000000,8.89213,9.33138,8.89213,9.23168,10308857.795119,0
+MFC.US,D,20101109,000000,9.36205,9.38315,9.04945,9.10898,7427348.8737048,0
+MFC.US,D,20101110,000000,9.09009,9.22018,8.96336,9.12432,8795839.3528764,0
+MFC.US,D,20101111,000000,9.04945,9.14444,8.94725,9.10333,6018506.3541473,0
+MFC.US,D,20101112,000000,8.88638,9.02682,8.8026,8.88082,5969746.55207,0
+MFC.US,D,20101115,000000,8.95206,9.17513,8.94725,9.09009,6234379.2865887,0
+MFC.US,D,20101116,000000,8.95856,9.03248,8.88638,8.96336,6076218.4404476,0
+MFC.US,D,20101117,000000,8.95206,9.09758,8.94025,9.03718,5880512.661453,0
+MFC.US,D,20101118,000000,9.16745,9.34385,9.14444,9.25182,4484922.2764524,0
+MFC.US,D,20101119,000000,9.23168,9.23647,8.97112,9.09009,9043901.703466,0
+MFC.US,D,20101122,000000,8.91802,8.94025,8.63502,8.82512,11372099.583293,0
+MFC.US,D,20101123,000000,8.62065,8.70462,8.41646,8.49497,6341581.3775947,0
+MFC.US,D,20101124,000000,8.62688,8.69379,8.51366,8.62065,3004790.0742949,0
+MFC.US,D,20101126,000000,8.46948,8.62065,8.42077,8.59342,1340711.4848981,0
+MFC.US,D,20101129,000000,8.44781,8.608,8.40362,8.57445,3445539.3375844,0
+MFC.US,D,20101130,000000,8.40092,8.56984,8.37831,8.38789,4694477.9130125,0
+MFC.US,D,20101201,000000,8.56025,8.70462,8.56025,8.65219,3348736.375152,0
+MFC.US,D,20101202,000000,8.74757,9.04474,8.74757,8.93106,5203565.797137,0
+MFC.US,D,20101203,000000,8.86875,9.03718,8.86875,9.01273,2971906.9636498,0
+MFC.US,D,20101206,000000,8.94025,9.16266,8.93106,9.14444,5139688.7143608,0
+MFC.US,D,20101207,000000,9.21252,9.33138,9.12432,9.15594,5833716.061299,0
+MFC.US,D,20101208,000000,9.17513,9.68128,9.16266,9.52023,11498730.279944,0
+MFC.US,D,20101209,000000,9.6209,9.64006,9.42245,9.54325,5621413.8197102,0
+MFC.US,D,20101210,000000,9.58446,10.0993,9.58063,10.0609,10160124.908056,0
+MFC.US,D,20101213,000000,10.1749,10.2421,10.0197,10.0417,5780447.7795653,0
+MFC.US,D,20101214,000000,9.81073,10.1146,9.79341,9.96318,5585329.2921132,0
+MFC.US,D,20101215,000000,9.96318,10.0149,9.91998,9.94878,4151561.8274123,0
+MFC.US,D,20101216,000000,10.0034,10.2737,9.94878,10.1749,5460619.0283742,0
+MFC.US,D,20101217,000000,10.2162,10.2488,10.0561,10.1079,3683223.4225327,0
+MFC.US,D,20101220,000000,10.0993,10.221,10.0896,10.1491,3330710.8016993,0
+MFC.US,D,20101221,000000,10.128,10.3111,10.082,10.2679,2450449.4470018,0
+MFC.US,D,20101222,000000,10.1856,10.382,10.1856,10.3399,3033277.3651177,0
+MFC.US,D,20101223,000000,10.3168,10.4003,10.2622,10.2737,2682472.3752878,0
+MFC.US,D,20101227,000000,10.2085,10.3591,10.1558,10.2421,1434305.7283526,0
+MFC.US,D,20101228,000000,10.3054,10.3265,10.2248,10.2987,1735812.6524534,0
+MFC.US,D,20101229,000000,10.3447,10.4031,10.2766,10.3149,2029217.45682,0
+MFC.US,D,20101230,000000,10.3034,10.3447,10.2584,10.3092,1321195.2549372,0
+MFC.US,D,20101231,000000,10.2689,10.4261,10.2382,10.3571,1967553.9311541,0
+MFC.US,D,20110103,000000,10.4635,10.5508,10.4491,10.4568,2769749.322861,0
+MFC.US,D,20110104,000000,10.5853,10.6121,10.3533,10.4387,3371562.5093123,0
+MFC.US,D,20110105,000000,10.5441,10.8144,10.2987,10.7501,6913307.0863206,0
+MFC.US,D,20110106,000000,10.8508,10.9237,10.7023,10.7023,4276489.0656467,0
+MFC.US,D,20110107,000000,10.7828,10.8815,10.6179,10.7023,4456886.6681125,0
+MFC.US,D,20110110,000000,10.6591,10.6773,10.4041,10.5967,3622312.005574,0
+MFC.US,D,20110111,000000,10.7434,10.8345,10.6352,10.6638,3470991.0717668,0
+MFC.US,D,20110112,000000,10.8211,10.847,10.6705,10.684,2328578.6283402,0
+MFC.US,D,20110113,000000,10.6773,10.733,10.5201,10.5823,2729564.185933,0
+MFC.US,D,20110114,000000,10.5575,10.7559,10.5095,10.6974,2641123.086741,0
+MFC.US,D,20110118,000000,10.684,10.7913,10.684,10.7367,2215667.3959277,0
+MFC.US,D,20110119,000000,10.733,10.7559,10.5364,10.6035,2801646.6599578,0
+MFC.US,D,20110120,000000,10.5201,10.5508,10.3946,10.5095,2336881.0322239,0
+MFC.US,D,20110121,000000,10.5316,10.6638,10.4521,10.5028,2354060.6137744,0
+MFC.US,D,20110124,000000,10.5144,10.6179,10.4099,10.6035,2674531.9432785,0
+MFC.US,D,20110125,000000,10.5766,10.6773,10.4252,10.592,3543541.9186204,0
+MFC.US,D,20110126,000000,10.6246,10.6705,10.5249,10.6524,3239338.4605281,0
+MFC.US,D,20110127,000000,10.6705,10.8403,10.6121,10.7828,2765589.2541729,0
+MFC.US,D,20110128,000000,10.7876,10.8211,10.4387,10.4635,3258122.4015676,0
+MFC.US,D,20110131,000000,10.4732,10.6035,10.4319,10.5124,2971421.9004753,0
+MFC.US,D,20110201,000000,10.592,10.9668,10.5642,10.9007,3856494.2473465,0
+MFC.US,D,20110202,000000,10.9074,11.0214,10.87,10.9179,2559836.9301597,0
+MFC.US,D,20110203,000000,10.9832,11.3397,10.9179,11.3224,4320291.8350247,0
+MFC.US,D,20110204,000000,11.4739,11.5919,11.3992,11.5037,5496521.0053139,0
+MFC.US,D,20110207,000000,11.5037,11.7567,11.5037,11.6618,3769951.6749882,0
+MFC.US,D,20110208,000000,11.6819,11.7097,11.5037,11.6187,3163670.6915982,0
+MFC.US,D,20110209,000000,11.5467,11.5919,11.3705,11.4375,4610486.8772667,0
+MFC.US,D,20110210,000000,11.2094,11.2323,10.7023,10.8873,10566835.254254,0
+MFC.US,D,20110211,000000,10.8288,11.0569,10.6427,10.9534,7133757.3460947,0
+MFC.US,D,20110214,000000,11.0569,11.1288,10.9429,11.1125,3472742.514928,0
+MFC.US,D,20110215,000000,11.1595,11.4193,11.1125,11.3896,5338773.2452312,0
+MFC.US,D,20110216,000000,11.4739,11.7308,11.4548,11.6666,5339552.4757502,0
+MFC.US,D,20110218,000000,11.612,11.6541,11.448,11.5641,4377752.5229914,0
+MFC.US,D,20110222,000000,11.3071,11.4548,10.9534,11.034,7299032.4521285,0
+MFC.US,D,20110223,000000,10.9735,11.0695,10.8288,10.9304,6458114.4150435,0
+MFC.US,D,20110224,000000,10.9735,11.448,10.9429,11.2161,7843182.5801705,0
+MFC.US,D,20110225,000000,11.3043,11.3839,11.1786,11.2937,2725220.5234412,0
+MFC.US,D,20110228,000000,11.3388,11.4241,11.2601,11.3896,3804157.495537,0
+MFC.US,D,20110301,000000,11.4739,11.5641,11.3224,11.3656,6816867.1389091,0
+MFC.US,D,20110302,000000,11.3598,11.4059,11.1355,11.195,6286615.8963234,0
+MFC.US,D,20110303,000000,11.3071,11.5641,11.286,11.5037,3913172.5753544,0
+MFC.US,D,20110304,000000,11.5391,11.6043,11.3071,11.3839,4795654.7891883,0
+MFC.US,D,20110307,000000,11.4605,11.5209,11.0762,11.1288,5003126.2188179,0
+MFC.US,D,20110308,000000,11.1547,11.286,11.0819,11.1786,6784617.2182573,0
+MFC.US,D,20110309,000000,11.2611,11.2745,11.0214,11.0502,6781808.0244316,0
+MFC.US,D,20110310,000000,10.9429,10.9601,10.7675,10.8508,4846962.9984385,0
+MFC.US,D,20110311,000000,10.6591,10.8345,10.5853,10.7828,4344510.5699118,0
+MFC.US,D,20110314,000000,10.5028,10.5316,10.221,10.4041,7455145.6014707,0
+MFC.US,D,20110315,000000,9.74459,9.98418,9.53653,9.83368,13259049.575749,0
+MFC.US,D,20110316,000000,9.97077,10.2488,9.6995,9.83942,11051610.520297,0
+MFC.US,D,20110317,000000,10.1615,10.1836,9.90745,10.0407,4796066.8321001,0
+MFC.US,D,20110318,000000,10.1645,10.2843,10.1414,10.2622,5487677.2083387,0
+MFC.US,D,20110321,000000,10.5028,10.6467,10.4444,10.6121,4565335.3193196,0
+MFC.US,D,20110322,000000,10.6303,10.7243,10.5028,10.5508,3118412.7326968,0
+MFC.US,D,20110323,000000,10.497,10.5095,10.3619,10.4779,3014346.340406,0
+MFC.US,D,20110324,000000,10.5316,10.6705,10.4444,10.5642,2903388.9215975,0
+MFC.US,D,20110325,000000,10.5441,10.6427,10.5028,10.5095,2191566.5366077,0
+MFC.US,D,20110328,000000,10.5575,10.6303,10.3332,10.3399,3423803.2916334,0
+MFC.US,D,20110329,000000,10.2555,10.4568,10.221,10.4568,3225062.999145,0
+MFC.US,D,20110330,000000,10.5316,10.7023,10.4779,10.6591,4080670.6268181,0
+MFC.US,D,20110331,000000,10.6524,10.7397,10.5853,10.6648,2971566.8978543,0
+MFC.US,D,20110401,000000,10.7913,10.9007,10.7752,10.847,2629710.0196608,0
+MFC.US,D,20110404,000000,10.894,10.894,10.7876,10.8345,1713937.8680031,0
+MFC.US,D,20110405,000000,10.7377,10.7846,10.6131,10.6524,4280194.3224119,0
+MFC.US,D,20110406,000000,10.733,10.8087,10.6705,10.7559,2573832.8282508,0
+MFC.US,D,20110407,000000,10.7377,10.8106,10.6782,10.6926,2789489.8293435,0
+MFC.US,D,20110408,000000,10.7752,10.8211,10.6352,10.6524,1998772.1798067,0
+MFC.US,D,20110411,000000,10.6591,10.6974,10.4568,10.5364,2716200.4346886,0
+MFC.US,D,20110412,000000,10.408,10.4769,10.1452,10.3149,3672643.8295955,0
+MFC.US,D,20110413,000000,10.3887,10.4779,10.2248,10.2555,3022314.9373739,0
+MFC.US,D,20110414,000000,10.2162,10.5201,10.1692,10.4856,4369795.4006363,0
+MFC.US,D,20110415,000000,10.4568,10.4933,10.3054,10.3265,3103111.8581943,0
+MFC.US,D,20110418,000000,10.1645,10.2248,10.0034,10.128,4424211.143643,0
+MFC.US,D,20110419,000000,10.1588,10.4099,10.1079,10.3946,4268282.6312513,0
+MFC.US,D,20110420,000000,10.5441,10.684,10.5201,10.5316,2785966.0800886,0
+MFC.US,D,20110421,000000,10.6638,10.7434,10.4856,10.6427,2628360.1879451,0
+MFC.US,D,20110425,000000,10.6352,10.7023,10.5144,10.6035,1665899.9233811,0
+MFC.US,D,20110426,000000,10.6303,10.8106,10.6131,10.7635,2143882.218687,0
+MFC.US,D,20110427,000000,10.7626,10.7913,10.5249,10.733,3143086.2795066,0
+MFC.US,D,20110428,000000,10.684,10.7828,10.6121,10.7367,3103451.9239897,0
+MFC.US,D,20110429,000000,10.7224,10.847,10.6246,10.8345,2294820.3176878,0
+MFC.US,D,20110502,000000,10.8403,11.2094,10.8087,11.0876,4727981.6958917,0
+MFC.US,D,20110503,000000,11.0541,11.0973,10.5967,10.6437,5284376.2788634,0
+MFC.US,D,20110504,000000,10.6246,10.6849,10.4377,10.5575,3712694.4006106,0
+MFC.US,D,20110505,000000,10.7702,10.7933,10.338,10.3802,7701388.7043692,0
+MFC.US,D,20110506,000000,10.6188,11.0923,10.6188,10.8776,11184402.040838,0
+MFC.US,D,20110509,000000,10.9026,11.1394,10.8835,11.1221,5578921.2424766,0
+MFC.US,D,20110510,000000,11.1883,11.2601,11.0923,11.2199,3346808.6402132,0
+MFC.US,D,20110511,000000,11.2017,11.2601,10.9457,10.9859,5241505.0394098,0
+MFC.US,D,20110512,000000,10.9266,11.0541,10.7032,11.0243,6070640.7355141,0
+MFC.US,D,20110513,000000,11.0618,11.0665,10.7204,10.8048,6164462.3849299,0
+MFC.US,D,20110516,000000,10.7933,10.9026,10.6984,10.7137,4337774.9722391,0
+MFC.US,D,20110517,000000,10.6524,10.7933,10.6437,10.7454,3100251.5501846,0
+MFC.US,D,20110518,000000,10.7702,10.9506,10.6638,10.9198,3062463.5641706,0
+MFC.US,D,20110519,000000,10.9792,11.0348,10.824,11.0243,3271952.4393474,0
+MFC.US,D,20110520,000000,10.9506,11.031,10.8164,10.9151,4324946.3552067,0
+MFC.US,D,20110523,000000,10.7568,10.7769,10.5028,10.5853,4108422.4992795,0
+MFC.US,D,20110524,000000,10.6467,10.709,10.5134,10.5823,5119892.9211079,0
+MFC.US,D,20110525,000000,10.5306,10.6303,10.4424,10.5575,4497088.4953863,0
+MFC.US,D,20110526,000000,10.5575,10.592,10.4558,10.5575,5879878.4283131,0
+MFC.US,D,20110527,000000,10.5689,10.6715,10.5642,10.6188,1910293.5273368,0
+MFC.US,D,20110531,000000,10.7809,10.87,10.7397,10.8403,2831282.4552004,0
+MFC.US,D,20110601,000000,10.8048,10.824,10.2411,10.2766,5708984.9346278,0
+MFC.US,D,20110602,000000,10.2823,10.408,10.2057,10.338,4638302.3816714,0
+MFC.US,D,20110603,000000,10.104,10.2766,10.013,10.1903,3923350.5568461,0
+MFC.US,D,20110606,000000,10.1588,10.2191,9.94394,10.0513,4151015.2185877,0
+MFC.US,D,20110607,000000,10.1251,10.1836,9.98704,9.99099,3520964.0533538,0
+MFC.US,D,20110608,000000,9.94966,10.0993,9.93527,9.99099,3690937.4917274,0
+MFC.US,D,20110609,000000,10.0264,10.0782,9.94966,10.0264,2863482.3048148,0
+MFC.US,D,20110610,000000,9.99099,10.013,9.63144,9.79341,4801085.4104496,0
+MFC.US,D,20110613,000000,9.80013,9.98704,9.711,9.89305,4179233.3775847,0
+MFC.US,D,20110614,000000,10.0158,10.1722,9.9977,10.1251,3421610.5974553,0
+MFC.US,D,20110615,000000,10.0063,10.0638,9.69375,9.80013,5486564.1709038,0
+MFC.US,D,20110616,000000,9.71676,9.88359,9.65733,9.74839,4607415.8536414,0
+MFC.US,D,20110617,000000,9.79341,9.88733,9.64582,9.66499,4671214.7004217,0
+MFC.US,D,20110620,000000,9.70525,9.94394,9.65252,9.90075,4313098.2959894,0
+MFC.US,D,20110621,000000,9.98034,10.3571,9.98034,10.2411,5456420.3632614,0
+MFC.US,D,20110622,000000,10.1663,10.2709,10.0638,10.0954,3423575.885672,0
+MFC.US,D,20110623,000000,9.90745,9.9977,9.73302,9.93527,4739870.4378268,0
+MFC.US,D,20110624,000000,9.97274,9.97274,9.72631,9.83942,3668672.5704442,0
+MFC.US,D,20110627,000000,9.78486,9.99099,9.77718,9.96505,3079092.3643099,0
+MFC.US,D,20110628,000000,10.0264,10.1903,10.013,10.1538,2681213.2973273,0
+MFC.US,D,20110629,000000,10.3198,10.3936,10.1799,10.291,4881885.4607098,0
+MFC.US,D,20110630,000000,10.338,10.802,10.314,10.7281,6059642.8407854,0
+MFC.US,D,20110701,000000,10.7454,10.9755,10.709,10.8,3109244.5171253,0
+MFC.US,D,20110705,000000,10.8,10.8835,10.6715,10.7454,3453405.7061843,0
+MFC.US,D,20110706,000000,10.6889,10.7348,10.593,10.6946,3379603.0833964,0
+MFC.US,D,20110707,000000,10.8422,10.8835,10.6715,10.8048,4139148.3827314,0
+MFC.US,D,20110708,000000,10.6715,10.733,10.592,10.6638,4163593.4804333,0
+MFC.US,D,20110711,000000,10.4491,10.4846,10.1385,10.2354,6184601.3734181,0
+MFC.US,D,20110712,000000,10.1414,10.2948,10.1146,10.1558,4841407.1995838,0
+MFC.US,D,20110713,000000,10.2277,10.4491,10.2057,10.2651,3236528.2235558,0
+MFC.US,D,20110714,000000,10.291,10.3524,10.0513,10.1385,4612760.9368804,0
+MFC.US,D,20110715,000000,10.2124,10.2651,10.0896,10.1836,2767423.1059165,0
+MFC.US,D,20110718,000000,10.0993,10.1318,9.83942,9.87017,4679020.5665181,0
+MFC.US,D,20110719,000000,9.98803,10.1645,9.97363,10.1588,3322019.3041294,0
+MFC.US,D,20110720,000000,10.2411,10.2651,10.1452,10.2057,3007354.1286668,0
+MFC.US,D,20110721,000000,10.3092,10.3993,10.2526,10.3571,3803011.0774106,0
+MFC.US,D,20110722,000000,10.3149,10.3524,10.1799,10.2057,3806324.1110498,0
+MFC.US,D,20110725,000000,10.1385,10.2411,10.0725,10.1588,2520199.4452028,0
+MFC.US,D,20110726,000000,10.1347,10.1826,9.99957,10.059,3268231.5353829,0
+MFC.US,D,20110727,000000,10.0158,10.0407,9.68128,9.71867,4703737.9254857,0
+MFC.US,D,20110728,000000,9.72442,10.0072,9.66307,9.79915,3837042.6924753,0
+MFC.US,D,20110729,000000,9.6439,9.75986,9.53077,9.65061,4669796.0210296,0
+MFC.US,D,20110801,000000,9.85479,9.90075,9.49819,9.64582,3636043.9875724,0
+MFC.US,D,20110802,000000,9.61897,9.62281,9.17704,9.20964,6878445.1265529,0
+MFC.US,D,20110803,000000,9.21443,9.2384,8.92454,9.10514,10422317.722649,0
+MFC.US,D,20110804,000000,8.97592,9.00046,8.58326,8.61873,9111343.2182149,0
+MFC.US,D,20110805,000000,8.77969,8.80356,8.22761,8.4897,11546989.371648,0
+MFC.US,D,20110808,000000,7.97913,8.31082,7.53767,7.65807,11099148.797691,0
+MFC.US,D,20110809,000000,7.81759,8.19406,7.49616,8.1814,9294135.8853014,0
+MFC.US,D,20110810,000000,8.01268,8.03291,7.48274,7.58646,18003614.17333,0
+MFC.US,D,20110811,000000,7.81759,8.18658,7.49616,8.0053,13164139.924418,0
+MFC.US,D,20110812,000000,8.2881,8.47024,8.03291,8.07835,12296414.062555,0
+MFC.US,D,20110815,000000,8.21466,8.52613,8.21466,8.50302,4197606.3188591,0
+MFC.US,D,20110816,000000,8.38099,8.61873,8.34907,8.44349,7103832.5992408,0
+MFC.US,D,20110817,000000,8.56361,8.73108,8.52172,8.61241,5092496.761641,0
+MFC.US,D,20110818,000000,8.2881,8.29413,7.96819,8.04805,7853936.3785919,0
+MFC.US,D,20110819,000000,7.80283,8.17133,7.71474,7.74924,8340577.833923,0
+MFC.US,D,20110822,000000,8.01862,8.05217,7.73649,7.78394,7451145.1342143,0
+MFC.US,D,20110823,000000,7.87157,8.12254,7.75491,8.12254,5705815.855221,0
+MFC.US,D,20110824,000000,8.09177,8.23939,7.98497,8.19684,4914917.7413205,0
+MFC.US,D,20110825,000000,8.30113,8.46516,7.91279,7.96427,6632039.2927828,0
+MFC.US,D,20110826,000000,7.85843,8.10547,7.60229,7.95765,6529738.9477059,0
+MFC.US,D,20110829,000000,8.14641,8.42854,8.10547,8.34446,5253266.5174583,0
+MFC.US,D,20110830,000000,8.26308,8.33583,8.0657,8.2881,4991085.1774774,0
+MFC.US,D,20110831,000000,8.38971,8.62602,8.3159,8.40793,5659336.371637,0
+MFC.US,D,20110901,000000,8.47024,8.48347,8.21984,8.25694,4904247.3946279,0
+MFC.US,D,20110902,000000,8.01862,8.13644,7.90608,7.95181,3025087.6210682,0
+MFC.US,D,20110906,000000,7.70984,7.83946,7.57612,7.81501,4508896.9150324,0
+MFC.US,D,20110907,000000,7.95181,8.11564,7.92506,8.09848,4175167.1920917,0
+MFC.US,D,20110908,000000,8.03291,8.15322,7.94672,7.97826,3836075.6955662,0
+MFC.US,D,20110909,000000,7.8895,7.8895,7.55609,7.61331,6559913.0066,0
+MFC.US,D,20110912,000000,7.47737,7.56893,7.2937,7.45313,10561794.769826,0
+MFC.US,D,20110913,000000,7.45935,7.59509,7.38573,7.52224,6089447.625779,0
+MFC.US,D,20110914,000000,7.59509,7.69374,7.41737,7.53393,7848614.2445783,0
+MFC.US,D,20110915,000000,7.74215,8.05889,7.74215,8.03291,6928727.9226834,0
+MFC.US,D,20110916,000000,8.07249,8.15762,7.79133,7.82239,6426097.1160862,0
+MFC.US,D,20110919,000000,7.57612,7.74924,7.49693,7.68894,4824069.0597483,0
+MFC.US,D,20110920,000000,7.72997,7.829,7.63008,7.68894,4675115.0256033,0
+MFC.US,D,20110921,000000,7.65003,7.70984,7.24491,7.25114,5814004.7629218,0
+MFC.US,D,20110922,000000,6.89529,6.89529,6.52055,6.84717,12584216.12647,0
+MFC.US,D,20110923,000000,6.72964,7.00591,6.72964,6.82829,7015649.1572619,0
+MFC.US,D,20110926,000000,6.90191,7.14694,6.68027,7.1291,7428135.4062502,0
+MFC.US,D,20110927,000000,7.33243,7.50872,7.33243,7.35543,8375723.5295691,0
+MFC.US,D,20110928,000000,7.39206,7.39206,6.9391,6.96134,5378619.3595104,0
+MFC.US,D,20110929,000000,7.15307,7.30626,7.09028,7.26369,7636426.7491167,0
+MFC.US,D,20110930,000000,7.04963,7.14999,6.94399,6.94983,5401365.1713815,0
+MFC.US,D,20111003,000000,6.88149,6.92578,6.60655,6.60655,6035598.3113823,0
+MFC.US,D,20111004,000000,6.47215,6.61883,6.288,6.61883,8103718.8779445,0
+MFC.US,D,20111005,000000,6.68535,7.10734,6.64221,7.04465,8741158.6506302,0
+MFC.US,D,20111006,000000,7.03956,7.25056,6.95789,7.25056,7687706.7934083,0
+MFC.US,D,20111007,000000,7.36013,7.36013,6.98703,7.00591,7060947.7988813,0
+MFC.US,D,20111010,000000,7.17119,7.36013,7.17119,7.34402,3078611.4737219,0
+MFC.US,D,20111011,000000,7.2937,7.44776,7.18902,7.34402,6051754.5661066,0
+MFC.US,D,20111012,000000,7.50172,7.87722,7.50172,7.72183,7388059.7997163,0
+MFC.US,D,20111013,000000,7.72183,7.74215,7.44162,7.50872,5872486.6914215,0
+MFC.US,D,20111014,000000,7.66076,7.88192,7.65482,7.83946,5992023.9911125,0
+MFC.US,D,20111017,000000,7.65003,7.66806,7.32573,7.40499,7450458.7437436,0
+MFC.US,D,20111018,000000,7.36627,7.74924,7.25861,7.69843,9905902.7767231,0
+MFC.US,D,20111019,000000,7.70419,7.7621,7.46452,7.4908,6324934.8439628,0
+MFC.US,D,20111020,000000,7.4908,7.65482,7.34402,7.56269,5029553.2950824,0
+MFC.US,D,20111021,000000,7.73975,7.83226,7.62146,7.77656,4236809.8548254,0
+MFC.US,D,20111024,000000,7.81501,8.03291,7.78394,8.01268,5467422.4305765,0
+MFC.US,D,20111025,000000,7.98594,8.0446,7.80111,7.8454,7256733.9001649,0
+MFC.US,D,20111026,000000,7.99179,8.04805,7.75491,7.96819,5089337.0705537,0
+MFC.US,D,20111027,000000,8.38703,8.67395,8.34446,8.59975,8536058.2932493,0
+MFC.US,D,20111028,000000,8.4757,8.56361,8.36526,8.42777,5628430.0238214,0
+MFC.US,D,20111031,000000,8.23441,8.30382,8.10279,8.10279,5549860.2210173,0
+MFC.US,D,20111101,000000,7.63967,7.68569,7.45398,7.48591,9462265.0404653,0
+MFC.US,D,20111102,000000,7.65482,7.72183,7.46452,7.60776,9082511.6890102,0
+MFC.US,D,20111103,000000,7.49214,7.97913,7.41114,7.95765,9088151.9827404,0
+MFC.US,D,20111104,000000,7.85096,7.8802,7.62146,7.70659,4721592.422894,0
+MFC.US,D,20111107,000000,7.72672,7.75337,7.50326,7.61572,5410353.9657358,0
+MFC.US,D,20111108,000000,7.6784,7.78155,7.5577,7.7598,4615181.0370199,0
+MFC.US,D,20111109,000000,7.4977,7.51035,7.26744,7.28651,6662149.7197336,0
+MFC.US,D,20111110,000000,7.45935,7.4977,7.29965,7.32476,6008270.999592,0
+MFC.US,D,20111111,000000,7.4234,7.52914,7.3655,7.39867,6181305.0301248,0
+MFC.US,D,20111114,000000,7.35938,7.37337,7.22449,7.31805,3717345.7913529,0
+MFC.US,D,20111115,000000,7.23744,7.27961,7.09401,7.16792,7550483.9860601,0
+MFC.US,D,20111116,000000,7.06314,7.2566,7.05117,7.13782,5909851.1599111,0
+MFC.US,D,20111117,000000,7.1755,7.18153,6.87084,6.95789,4552040.4157517,0
+MFC.US,D,20111118,000000,6.97648,6.99576,6.74776,6.83481,7316105.6327246,0
+MFC.US,D,20111121,000000,6.66637,6.70356,6.4245,6.68535,6991536.8233292,0
+MFC.US,D,20111122,000000,6.69714,6.74134,6.57415,6.6169,5022553.7813169,0
+MFC.US,D,20111123,000000,6.52401,6.57415,6.35653,6.37494,5114531.1475229,0
+MFC.US,D,20111125,000000,6.36276,6.5982,6.35049,6.39958,2585988.6157186,0
+MFC.US,D,20111128,000000,6.68535,6.71535,6.487,6.56178,4371993.3105475,0
+MFC.US,D,20111129,000000,6.56178,6.64221,6.49947,6.52401,5279526.6902649,0
+MFC.US,D,20111130,000000,6.77729,7.08155,6.61978,6.6772,10757676.840598,0
+MFC.US,D,20111201,000000,6.62332,6.76607,6.60435,6.69714,5094269.0677344,0
+MFC.US,D,20111202,000000,6.74776,6.95789,6.72868,6.81573,5281992.6888552,0
+MFC.US,D,20111205,000000,6.97648,7.28651,6.95789,7.09401,7824623.9587992,0
+MFC.US,D,20111206,000000,7.15604,7.1755,6.92702,6.98244,4345687.23929,0
+MFC.US,D,20111207,000000,6.95204,7.10734,6.83481,7.05117,4737441.9925145,0
+MFC.US,D,20111208,000000,6.98905,7.02663,6.71535,6.76089,4629481.5339217,0
+MFC.US,D,20111209,000000,6.77154,6.9206,6.74134,6.87084,3667343.6016607,0
+MFC.US,D,20111212,000000,6.70356,6.73501,6.54252,6.62332,4123131.9096531,0
+MFC.US,D,20111213,000000,6.61058,6.73501,6.31311,6.35049,5613583.9612416,0
+MFC.US,D,20111214,000000,6.28206,6.36891,6.19539,6.20785,8266427.8433132,0
+MFC.US,D,20111215,000000,6.33162,6.36276,6.13337,6.14573,6933083.059788,0
+MFC.US,D,20111216,000000,6.19539,6.26959,6.14573,6.25713,4307757.3853368,0
+MFC.US,D,20111219,000000,6.25713,6.30697,6.09003,6.11468,5806506.6250758,0
+MFC.US,D,20111220,000000,6.21389,6.30075,6.18915,6.20785,5677703.0540318,0
+MFC.US,D,20111221,000000,6.20785,6.28848,6.17018,6.23872,4070140.0617715,0
+MFC.US,D,20111222,000000,6.26959,6.51768,6.26959,6.47407,6389503.5329428,0
+MFC.US,D,20111223,000000,6.47407,6.49947,6.3877,6.44981,3249220.1883821,0
+MFC.US,D,20111227,000000,6.43074,6.51165,6.3877,6.41866,1696450.5582021,0
+MFC.US,D,20111228,000000,6.43074,6.48021,6.29461,6.30697,3677994.1285677,0
+MFC.US,D,20111229,000000,6.36891,6.52401,6.34407,6.46774,2808740.0569184,0
+MFC.US,D,20111230,000000,6.47407,6.61354,6.44914,6.58796,3354607.2042834,0
+MFC.US,D,20120103,000000,6.7837,6.88963,6.77154,6.85369,4635051.936829,0
+MFC.US,D,20120104,000000,6.8091,6.93373,6.77729,6.88225,5012683.5280756,0
+MFC.US,D,20120105,000000,6.84122,6.95204,6.75409,6.93373,5362325.4094333,0
+MFC.US,D,20120106,000000,6.92702,6.94035,6.82215,6.88963,4164539.6144103,0
+MFC.US,D,20120109,000000,6.90258,6.96929,6.84122,6.96929,5154312.5867121,0
+MFC.US,D,20120110,000000,7.08155,7.12671,7.03363,7.06966,4116781.2330803,0
+MFC.US,D,20120111,000000,7.05117,7.1755,7.03363,7.14463,2707759.2923056,0
+MFC.US,D,20120112,000000,7.19372,7.27347,7.08012,7.23062,4151296.868173,0
+MFC.US,D,20120113,000000,7.13782,7.22976,7.01992,7.21394,4389000.7729069,0
+MFC.US,D,20120117,000000,7.30626,7.40097,7.25737,7.28124,5899666.9195397,0
+MFC.US,D,20120118,000000,7.28651,7.39206,7.21394,7.31182,4085494.1367513,0
+MFC.US,D,20120119,000000,7.41814,7.60565,7.3655,7.54841,5330103.65374,0
+MFC.US,D,20120120,000000,7.55311,7.7598,7.51035,7.73975,4973878.474115,0
+MFC.US,D,20120123,000000,7.78893,7.98594,7.77656,7.87061,5702848.1031103,0
+MFC.US,D,20120124,000000,7.71953,7.82719,7.6646,7.80111,3753472.0448142,0
+MFC.US,D,20120125,000000,7.76545,7.80763,7.62146,7.75337,6503125.148198,0
+MFC.US,D,20120126,000000,7.70659,7.73401,7.35449,7.39867,8243075.9632605,0
+MFC.US,D,20120127,000000,7.3564,7.42072,7.25056,7.3564,4041444.1416263,0
+MFC.US,D,20120130,000000,7.24366,7.31805,7.16792,7.30559,3542111.7646156,0
+MFC.US,D,20120131,000000,7.419,7.44373,7.22247,7.26523,3746639.4345066,0
+MFC.US,D,20120201,000000,7.34921,7.4977,7.33713,7.39867,3751601.6829391,0
+MFC.US,D,20120202,000000,7.4234,7.43529,7.33713,7.41814,3150321.5444064,0
+MFC.US,D,20120203,000000,7.55062,7.76918,7.55062,7.70103,4639796.1676196,0
+MFC.US,D,20120206,000000,7.60565,7.69623,7.54093,7.62683,3610017.4796068,0
+MFC.US,D,20120207,000000,7.65137,7.71876,7.50077,7.54487,3917793.7148449,0
+MFC.US,D,20120208,000000,7.58254,7.60861,7.45082,7.53767,3718253.3289051,0
+MFC.US,D,20120209,000000,7.47566,7.51419,7.35093,7.39397,6392524.4855307,0
+MFC.US,D,20120210,000000,7.26744,7.28124,7.09239,7.26744,6652361.8750748,0
+MFC.US,D,20120213,000000,7.3679,7.44546,7.2937,7.44546,3888334.2113798,0
+MFC.US,D,20120214,000000,7.3679,7.42072,7.19372,7.37489,4514588.3229466,0
+MFC.US,D,20120215,000000,7.42599,7.52051,7.36166,7.48907,5456322.3074799,0
+MFC.US,D,20120216,000000,7.4374,7.87157,7.43136,7.83879,8152356.6318684,0
+MFC.US,D,20120217,000000,7.89457,8.14143,7.87722,7.94845,6881090.5463604,0
+MFC.US,D,20120221,000000,7.96993,8.11497,7.89457,7.99437,5906267.9512995,0
+MFC.US,D,20120222,000000,7.98162,7.98162,7.76918,7.80763,3718900.0798045,0
+MFC.US,D,20120223,000000,7.78155,7.85191,7.71311,7.82814,3321209.8223587,0
+MFC.US,D,20120224,000000,7.82814,7.87722,7.80111,7.82076,1910089.0706009,0
+MFC.US,D,20120227,000000,7.739,7.78893,7.63727,7.76918,2633250.4592613,0
+MFC.US,D,20120228,000000,7.78893,7.91375,7.75337,7.89457,3098862.0788976,0
+MFC.US,D,20120229,000000,7.95104,8.08927,7.83552,7.83552,5695485.5743239,0
+MFC.US,D,20120301,000000,7.8895,8.07661,7.87722,8.00856,6485781.7926295,0
+MFC.US,D,20120302,000000,8.05544,8.06991,7.86505,7.87722,4092008.5873421,0
+MFC.US,D,20120305,000000,7.85191,7.85757,7.73314,7.78155,3547589.3274745,0
+MFC.US,D,20120306,000000,7.63095,7.64438,7.38112,7.4074,4630949.2412045,0
+MFC.US,D,20120307,000000,7.42072,7.43136,7.30042,7.4074,3265066.6285625,0
+MFC.US,D,20120308,000000,7.5071,7.62616,7.44546,7.58887,3371340.319084,0
+MFC.US,D,20120309,000000,7.63095,7.75337,7.61408,7.72605,3181886.1177342,0
+MFC.US,D,20120312,000000,7.71311,7.78155,7.65137,7.74628,3630706.2063595,0
+MFC.US,D,20120313,000000,7.80111,8.04557,7.76545,8.04557,5168471.2156747,0
+MFC.US,D,20120314,000000,8.05064,8.86136,8.04557,8.52258,19999660.61104,0
+MFC.US,D,20120315,000000,8.55306,8.71019,8.46516,8.69101,7938271.6527197,0
+MFC.US,D,20120316,000000,8.71019,8.90316,8.63686,8.64768,8000407.7238007,0
+MFC.US,D,20120319,000000,8.6613,8.82235,8.60886,8.60886,5460876.6855872,0
+MFC.US,D,20120320,000000,8.50388,8.59342,8.32788,8.54683,5725271.5826785,0
+MFC.US,D,20120321,000000,8.54137,8.58528,8.40793,8.49065,5611645.7948368,0
+MFC.US,D,20120322,000000,8.37226,8.51549,8.30382,8.50388,5483527.5711169,0
+MFC.US,D,20120323,000000,8.47024,8.57262,8.40275,8.57262,4110346.0616318,0
+MFC.US,D,20120326,000000,8.64768,8.86789,8.6288,8.83729,5941256.1318074,0
+MFC.US,D,20120327,000000,8.80989,8.83729,8.67308,8.73108,6561120.9703767,0
+MFC.US,D,20120328,000000,8.71019,8.73482,8.58528,8.6288,7041114.4523503,0
+MFC.US,D,20120329,000000,8.57885,8.58528,8.27094,8.44781,11747880.632451,0
+MFC.US,D,20120330,000000,8.52536,8.62783,8.44617,8.48874,6070297.5402788,0
+MFC.US,D,20120402,000000,8.44781,8.69562,8.38617,8.66676,4570311.1286581,0
+MFC.US,D,20120403,000000,8.61519,8.64768,8.3967,8.46516,4655382.8642938,0
+MFC.US,D,20120404,000000,8.31771,8.41138,8.22233,8.29941,4542908.7103116,0
+MFC.US,D,20120405,000000,8.27334,8.3436,8.2164,8.24735,2442176.2512234,0
+MFC.US,D,20120409,000000,8.12187,8.14143,7.98766,8.00117,2982384.3282191,0
+MFC.US,D,20120410,000000,7.95258,7.98766,7.66297,7.71311,6502060.0955073,0
+MFC.US,D,20120411,000000,7.83226,7.92678,7.74628,7.86505,5038103.9678597,0
+MFC.US,D,20120412,000000,7.94002,8.51107,7.90781,8.41473,8733579.1473484,0
+MFC.US,D,20120413,000000,8.3462,8.3967,8.06991,8.14641,6413944.4580582,0
+MFC.US,D,20120416,000000,8.18907,8.25158,8.05064,8.12187,4265458.8333731,0
+MFC.US,D,20120417,000000,8.27334,8.5011,8.23585,8.40362,4559526.0358382,0
+MFC.US,D,20120418,000000,8.33228,8.45385,8.25158,8.33228,4254124.0022888,0
+MFC.US,D,20120419,000000,8.40275,8.52258,8.32089,8.46516,6873040.5839569,0
+MFC.US,D,20120420,000000,8.578,8.62065,8.38185,8.41138,3894872.6543428,0
+MFC.US,D,20120423,000000,8.21563,8.31082,8.13366,8.2854,4344598.1942272,0
+MFC.US,D,20120424,000000,8.29164,8.3967,8.27094,8.33228,3101473.074867,0
+MFC.US,D,20120425,000000,8.47024,8.51549,8.32788,8.49756,3401440.3145688,0
+MFC.US,D,20120426,000000,8.45816,8.53514,8.38617,8.48424,2820974.0803821,0
+MFC.US,D,20120427,000000,8.5083,8.71019,8.47475,8.69562,3850451.2990241,0
+MFC.US,D,20120430,000000,8.63589,8.6404,8.44617,8.56361,3528406.9044292,0
+MFC.US,D,20120501,000000,8.56361,8.71019,8.44005,8.45643,3814620.2560538,0
+MFC.US,D,20120502,000000,8.35846,8.50388,8.26394,8.50388,3911242.7541225,0
+MFC.US,D,20120503,000000,8.77327,8.8164,8.04058,8.22915,7577483.7498144,0
+MFC.US,D,20120504,000000,8.10959,8.16443,7.88614,7.95765,4950966.8019325,0
+MFC.US,D,20120507,000000,7.9243,8.03627,7.85498,7.95104,5252296.3911093,0
+MFC.US,D,20120508,000000,7.9243,7.9243,7.69623,7.79709,4934591.4864199,0
+MFC.US,D,20120509,000000,7.68646,7.74848,7.55609,7.63881,5186466.5378757,0
+MFC.US,D,20120510,000000,7.74848,7.7621,7.62051,7.64505,3859339.9513036,0
+MFC.US,D,20120511,000000,7.63881,7.93782,7.61495,7.79709,3866222.6326484,0
+MFC.US,D,20120514,000000,7.6574,7.71387,7.55609,7.56835,3322884.0726706,0
+MFC.US,D,20120515,000000,7.56835,7.60947,7.29131,7.3171,5000863.6338168,0
+MFC.US,D,20120516,000000,7.3655,7.4119,7.03862,7.03862,6235094.8851644,0
+MFC.US,D,20120517,000000,7.0505,7.07552,6.92395,6.93748,3186837.9347005,0
+MFC.US,D,20120518,000000,7.05664,7.05664,6.79627,6.82982,4379397.5651983,0
+MFC.US,D,20120521,000000,6.87794,7.01829,6.84199,7.00591,1964762.4708208,0
+MFC.US,D,20120522,000000,6.98119,7.12748,6.96057,7.01829,5202234.7420602,0
+MFC.US,D,20120523,000000,6.89807,6.96057,6.6586,6.94332,7196332.5818993,0
+MFC.US,D,20120524,000000,7.0319,7.06966,6.8557,7.00016,5531944.1779589,0
+MFC.US,D,20120525,000000,6.9739,7.00591,6.88494,6.90564,3798447.3109837,0
+MFC.US,D,20120529,000000,7.12748,7.13342,6.96057,7.06229,4140136.2425729,0
+MFC.US,D,20120530,000000,6.88494,6.93105,6.70203,6.71459,5567737.6676512,0
+MFC.US,D,20120531,000000,6.74652,6.86144,6.57482,6.78994,6902552.2447524,0
+MFC.US,D,20120601,000000,6.59418,6.63828,6.39824,6.40437,6046844.4750048,0
+MFC.US,D,20120604,000000,6.47407,6.49947,6.31589,6.45537,5037644.9833505,0
+MFC.US,D,20120605,000000,6.4362,6.61354,6.42336,6.55699,2955111.2600525,0
+MFC.US,D,20120606,000000,6.65161,6.8164,6.60655,6.80288,5096065.3662001,0
+MFC.US,D,20120607,000000,6.93748,7.01829,6.77154,6.78994,5068570.1078051,0
+MFC.US,D,20120608,000000,6.70816,6.76607,6.60089,6.68977,4715805.0454916,0
+MFC.US,D,20120611,000000,6.84852,6.8557,6.53753,6.55075,4898615.4460706,0
+MFC.US,D,20120612,000000,6.59418,6.74652,6.58162,6.6772,4065691.041472,0
+MFC.US,D,20120613,000000,6.63301,6.8557,6.61354,6.64518,4229212.6180514,0
+MFC.US,D,20120614,000000,6.66436,6.72724,6.55075,6.56954,5301238.7438438,0
+MFC.US,D,20120615,000000,6.59418,6.70816,6.58162,6.68977,4620779.6048857,0
+MFC.US,D,20120618,000000,6.60089,6.87199,6.58162,6.8091,4918918.2085769,0
+MFC.US,D,20120619,000000,6.89807,7.06229,6.89127,6.99432,4074876.9905359,0
+MFC.US,D,20120620,000000,7.03862,7.04369,6.84852,6.95463,3846174.3979155,0
+MFC.US,D,20120621,000000,6.93748,7.00591,6.6586,6.68344,5324177.5378382,0
+MFC.US,D,20120622,000000,6.74076,6.79627,6.64518,6.70816,3472083.2462694,0
+MFC.US,D,20120625,000000,6.61978,6.62669,6.46774,6.49947,2907705.4622772,0
+MFC.US,D,20120626,000000,6.55075,6.66436,6.46774,6.64518,3038069.5806525,0
+MFC.US,D,20120627,000000,6.66436,6.69532,6.56312,6.68344,1998536.4286724,0
+MFC.US,D,20120628,000000,6.57482,6.60089,6.47407,6.60089,3646622.537363,0
+MFC.US,D,20120629,000000,6.87199,6.94332,6.82982,6.89807,3712392.9312397,0
+MFC.US,D,20120702,000000,6.92395,6.96057,6.82263,6.91782,1918039.9340763,0
+MFC.US,D,20120703,000000,6.94983,7.17714,6.89807,7.14607,3204837.429488,0
+MFC.US,D,20120705,000000,7.15153,7.15835,7.00591,7.02567,2644458.0264591,0
+MFC.US,D,20120706,000000,6.91782,6.94332,6.71459,6.77729,3903515.124022,0
+MFC.US,D,20120709,000000,6.77154,6.89807,6.72101,6.86144,3703284.1750251,0
+MFC.US,D,20120710,000000,6.88494,6.95463,6.75351,6.80288,3223318.85801,0
+MFC.US,D,20120711,000000,6.84199,6.92395,6.8091,6.89127,3552543.2307341,0
+MFC.US,D,20120712,000000,6.78994,6.82263,6.61978,6.63301,3646722.6794378,0
+MFC.US,D,20120713,000000,6.68344,6.8164,6.6772,6.80288,2112294.6961339,0
+MFC.US,D,20120716,000000,6.77154,6.77154,6.61354,6.68977,2772355.1030973,0
+MFC.US,D,20120717,000000,6.70203,6.73443,6.63301,6.72101,2325400.1606139,0
+MFC.US,D,20120718,000000,6.70816,6.80288,6.68977,6.70816,2427343.7495497,0
+MFC.US,D,20120719,000000,6.7837,6.8557,6.74652,6.8091,3080684.2060396,0
+MFC.US,D,20120720,000000,6.76031,6.77154,6.6586,6.66436,2777063.8669032,0
+MFC.US,D,20120723,000000,6.54395,6.56954,6.37916,6.42336,4311566.9567631,0
+MFC.US,D,20120724,000000,6.45537,6.49333,6.34724,6.37916,3659086.0530813,0
+MFC.US,D,20120725,000000,6.4362,6.46189,6.32835,6.37916,2810456.0330949,0
+MFC.US,D,20120726,000000,6.50637,6.54395,6.41722,6.52468,2684834.059217,0
+MFC.US,D,20120727,000000,6.62669,6.84199,6.57482,6.80288,3480789.3478919,0
+MFC.US,D,20120730,000000,6.82263,6.84199,6.74076,6.77154,2798816.6032,0
+MFC.US,D,20120731,000000,6.77729,6.8091,6.68977,6.78994,4560535.8017585,0
+MFC.US,D,20120801,000000,6.83566,6.8557,6.58162,6.60655,3994442.0415899,0
+MFC.US,D,20120802,000000,6.56312,6.6586,6.49333,6.51242,4226970.8959825,0
+MFC.US,D,20120803,000000,6.69532,6.84852,6.68344,6.8091,3385148.450785,0
+MFC.US,D,20120806,000000,6.86144,6.9113,6.78994,6.84199,2905477.3011143,0
+MFC.US,D,20120807,000000,6.86558,7.01829,6.8557,7.01263,3404818.0232979,0
+MFC.US,D,20120808,000000,6.99432,7.01263,6.89127,6.93748,3530243.8856127,0
+MFC.US,D,20120809,000000,6.79627,7.02567,6.77154,6.96738,3545538.5012355,0
+MFC.US,D,20120810,000000,6.89807,7.01263,6.86558,7.00591,2778038.1658386,0
+MFC.US,D,20120813,000000,6.96738,7.21011,6.93748,7.15835,4410745.1640308,0
+MFC.US,D,20120814,000000,7.18297,7.34864,7.18297,7.25401,5355658.6594371,0
+MFC.US,D,20120815,000000,7.29131,7.30425,7.18902,7.24031,3642240.2784467,0
+MFC.US,D,20120816,000000,7.24711,7.419,7.19573,7.4119,3580557.9761417,0
+MFC.US,D,20120817,000000,7.43136,7.44459,7.32246,7.33636,3155168.003565,0
+MFC.US,D,20120820,000000,7.29647,7.34805,7.18701,7.23206,3312236.6752035,0
+MFC.US,D,20120821,000000,7.28354,7.35409,7.16792,7.19429,2853530.6861378,0
+MFC.US,D,20120822,000000,7.14406,7.23206,7.10514,7.22075,3568261.3638814,0
+MFC.US,D,20120823,000000,7.17454,7.19429,6.97581,7.00237,2967029.2100928,0
+MFC.US,D,20120824,000000,6.98905,7.17454,6.98244,7.09095,1897842.5293778,0
+MFC.US,D,20120827,000000,7.10514,7.13648,7.05203,7.05203,1370380.6608322,0
+MFC.US,D,20120828,000000,7.10514,7.2149,7.0852,7.16055,2721207.5384253,0
+MFC.US,D,20120829,000000,7.20791,7.30357,7.13054,7.29054,2528475.7704212,0
+MFC.US,D,20120830,000000,7.23206,7.25861,7.13648,7.18701,2419418.9647395,0
+MFC.US,D,20120831,000000,7.28354,7.32246,7.17454,7.18153,3531055.4536768,0
+MFC.US,D,20120904,000000,7.19429,7.34805,7.16792,7.26523,3667148.5332443,0
+MFC.US,D,20120905,000000,7.22075,7.31633,7.11099,7.26992,3608747.9701803,0
+MFC.US,D,20120906,000000,7.35938,7.52224,7.34805,7.50872,2907609.4927889,0
+MFC.US,D,20120907,000000,7.5577,7.7179,7.55215,7.68319,3916317.6623891,0
+MFC.US,D,20120910,000000,7.67525,7.72528,7.57833,7.59194,2460972.7100222,0
+MFC.US,D,20120911,000000,7.62357,7.79632,7.61733,7.739,3011128.2331085,0
+MFC.US,D,20120912,000000,7.79047,7.86074,7.59194,7.60632,3872085.1166071,0
+MFC.US,D,20120913,000000,7.62357,8.04557,7.55215,8.00779,5521653.5366331,0
+MFC.US,D,20120914,000000,8.12944,8.55211,8.07835,8.34111,7169080.376665,0
+MFC.US,D,20120917,000000,8.29681,8.35242,8.0515,8.09081,3779434.9208363,0
+MFC.US,D,20120918,000000,8.05639,8.07077,7.94577,7.96427,3272579.3704611,0
+MFC.US,D,20120919,000000,7.98008,8.02965,7.9311,7.95765,2209730.8485597,0
+MFC.US,D,20120920,000000,7.84108,7.89189,7.75337,7.77656,3242610.8114494,0
+MFC.US,D,20120921,000000,7.8732,7.89189,7.73314,7.739,2657671.5645913,0
+MFC.US,D,20120924,000000,7.63468,7.86074,7.61207,7.80283,3889016.4292639,0
+MFC.US,D,20120925,000000,7.82325,7.94577,7.66806,7.67525,3181546.0519387,0
+MFC.US,D,20120926,000000,7.60632,7.68981,7.48907,7.61207,4069628.9199317,0
+MFC.US,D,20120927,000000,7.72528,7.8338,7.64188,7.79632,3124909.4497953,0
+MFC.US,D,20120928,000000,7.70562,7.78242,7.64188,7.71215,3140383.4866354,0
+MFC.US,D,20121001,000000,7.80283,7.88528,7.7179,7.73314,2037014.9777435,0
+MFC.US,D,20121002,000000,7.78242,7.81501,7.70562,7.7598,2051105.8021764,0
+MFC.US,D,20121003,000000,7.76545,7.84108,7.68319,7.75337,2055987.7283198,0
+MFC.US,D,20121004,000000,7.79047,8.00117,7.79047,7.96427,2855736.9412218,0
+MFC.US,D,20121005,000000,8.06406,8.17967,8.01527,8.04557,3306868.642739,0
+MFC.US,D,20121008,000000,7.95765,7.9935,7.8986,7.95765,1561557.0972382,0
+MFC.US,D,20121009,000000,7.9935,8.04557,7.80926,7.8338,2712143.6375151,0
+MFC.US,D,20121010,000000,7.80283,7.84759,7.68981,7.73314,3157544.2915468,0
+MFC.US,D,20121011,000000,7.8338,7.89189,7.78242,7.81501,2617321.6104985,0
+MFC.US,D,20121012,000000,7.81501,7.85421,7.68319,7.739,2871515.5768725,0
+MFC.US,D,20121015,000000,7.79047,7.87953,7.75337,7.84759,2619591.497526,0
+MFC.US,D,20121016,000000,7.8986,8.02122,7.86074,7.98766,2704461.9058655,0
+MFC.US,D,20121017,000000,8.04134,8.11056,7.9935,8.11056,2385078.5782775,0
+MFC.US,D,20121018,000000,8.03722,8.24439,8.00779,8.14909,3748062.2864852,0
+MFC.US,D,20121019,000000,8.09848,8.14324,7.88528,7.96916,2606459.3248294,0
+MFC.US,D,20121022,000000,7.97414,8.04134,7.90444,7.9935,2330553.3048765,0
+MFC.US,D,20121023,000000,7.8732,7.87953,7.76545,7.84108,2330458.3785348,0
+MFC.US,D,20121024,000000,7.90444,7.94577,7.8338,7.86735,2020103.4848724,0
+MFC.US,D,20121025,000000,7.94577,8.00117,7.88528,7.9935,2162956.1544846,0
+MFC.US,D,20121026,000000,7.95765,8.00779,7.87953,7.9102,2252000.1924182,0
+MFC.US,D,20121031,000000,7.8732,7.96916,7.82325,7.9311,2488978.0671103,0
+MFC.US,D,20121101,000000,7.94577,8.02965,7.8986,7.94577,3581206.8133344,0
+MFC.US,D,20121102,000000,7.9935,8.1234,7.9243,8.07077,2984663.603566,0
+MFC.US,D,20121105,000000,8.01527,8.06406,7.98766,8.05639,1800641.0849396,0
+MFC.US,D,20121106,000000,8.0842,8.11651,8.00117,8.09081,4310178.5286229,0
+MFC.US,D,20121107,000000,7.96916,7.98008,7.7179,7.739,5244519.733118,0
+MFC.US,D,20121108,000000,7.75337,7.81501,7.4953,7.57833,8420274.2350677,0
+MFC.US,D,20121109,000000,7.53393,7.86074,7.50872,7.80283,4676334.4639927,0
+MFC.US,D,20121112,000000,7.84108,7.90444,7.80283,7.8732,2302867.1506516,0
+MFC.US,D,20121113,000000,7.75337,7.85421,7.75337,7.76545,2101814.2021246,0
+MFC.US,D,20121114,000000,7.82325,7.9102,7.62357,7.63468,3591559.0003102,0
+MFC.US,D,20121115,000000,7.6276,7.71215,7.5276,7.6276,3266545.8104582,0
+MFC.US,D,20121116,000000,7.71311,7.73468,7.5071,7.70103,3590088.1635876,0
+MFC.US,D,20121119,000000,7.87061,7.87722,7.74762,7.86409,2205986.9953698,0
+MFC.US,D,20121120,000000,7.84444,7.8895,7.77178,7.8895,2710348.3821961,0
+MFC.US,D,20121121,000000,7.89534,8.04978,7.85757,8.02696,2755511.4147559,0
+MFC.US,D,20121123,000000,8.06991,8.15916,8.01949,8.12944,993343.66315426,0
+MFC.US,D,20121126,000000,8.06224,8.13547,8.0355,8.13547,2117895.3502929,0
+MFC.US,D,20121127,000000,8.15916,8.20182,8.10452,8.12944,3100218.169493,0
+MFC.US,D,20121128,000000,8.0355,8.25071,8.0053,8.23939,2763287.0296007,0
+MFC.US,D,20121129,000000,8.27094,8.40543,8.23939,8.36201,3743954.3751277,0
+MFC.US,D,20121130,000000,8.38271,8.4269,8.21984,8.3228,4113716.4683347,0
+MFC.US,D,20121203,000000,8.36201,8.4269,8.22761,8.29232,2231035.0318133,0
+MFC.US,D,20121204,000000,8.25071,8.3551,8.23939,8.31168,2245262.5084523,0
+MFC.US,D,20121205,000000,8.33066,8.45816,8.3228,8.38789,3392023.8301035,0
+MFC.US,D,20121206,000000,8.41301,8.44781,8.34907,8.40543,1902257.1258392,0
+MFC.US,D,20121207,000000,8.45816,8.48509,8.38271,8.45385,2078373.6546099,0
+MFC.US,D,20121210,000000,8.45816,8.56888,8.4269,8.54214,2479532.3745401,0
+MFC.US,D,20121211,000000,8.56169,8.68468,8.56169,8.62783,2873568.4894046,0
+MFC.US,D,20121212,000000,8.6404,8.69733,8.56169,8.61336,2527817.5449092,0
+MFC.US,D,20121213,000000,8.60071,8.70367,8.54214,8.55546,2388577.2920136,0
+MFC.US,D,20121214,000000,8.53783,8.5962,8.49132,8.49132,2702169.0696127,0
+MFC.US,D,20121217,000000,8.53063,8.60071,8.51827,8.59073,2435668.0595121,0
+MFC.US,D,20121218,000000,8.59073,8.86789,8.59073,8.8419,4317800.8009156,0
+MFC.US,D,20121219,000000,8.8279,8.99097,8.82091,8.90585,4263659.4054676,0
+MFC.US,D,20121220,000000,8.91332,8.95109,8.86136,8.94495,2523940.1689529,0
+MFC.US,D,20121221,000000,8.85581,8.87248,8.73195,8.80356,3210757.2865101,0
+MFC.US,D,20121224,000000,8.7889,8.87248,8.73195,8.7889,1169461.2350717,0
+MFC.US,D,20121226,000000,8.7889,8.8419,8.68468,8.74393,934939.97065037,0
+MFC.US,D,20121227,000000,8.74393,8.80902,8.63589,8.74393,1789640.0607712,0
+MFC.US,D,20121228,000000,8.6613,8.74393,8.64768,8.68468,1774965.0742357,0
+MFC.US,D,20121231,000000,8.67836,8.86789,8.6404,8.80356,2745408.5398202,0
+MFC.US,D,20130102,000000,9.04945,9.11377,8.90585,8.98435,3638565.2729332,0
+MFC.US,D,20130103,000000,8.98435,9.1502,8.94495,9.13966,3235268.1024487,0
+MFC.US,D,20130104,000000,9.14444,9.29591,9.13966,9.19813,2663616.4571322,0
+MFC.US,D,20130107,000000,9.19813,9.23744,9.09383,9.21252,2173930.0568412,0
+MFC.US,D,20130108,000000,9.25277,9.45121,9.20389,9.42342,4801151.1286861,0
+MFC.US,D,20130109,000000,9.42916,9.48381,9.19142,9.2614,3075209.7726206,0
+MFC.US,D,20130110,000000,9.32084,9.35918,9.22497,9.28153,2105548.666995,0
+MFC.US,D,20130111,000000,9.31029,9.33235,9.25277,9.32659,1688984.7579011,0
+MFC.US,D,20130114,000000,9.4167,9.45792,9.32084,9.42342,2712967.7233384,0
+MFC.US,D,20130115,000000,9.30453,9.33235,9.1502,9.29591,3459786.634009,0
+MFC.US,D,20130116,000000,9.22497,9.26811,9.15691,9.19813,2336538.8801352,0
+MFC.US,D,20130117,000000,9.23744,9.35248,9.19813,9.28153,2316989.2694827,0
+MFC.US,D,20130118,000000,9.26811,9.37548,9.24128,9.34576,1519496.3827019,0
+MFC.US,D,20130122,000000,9.4167,9.61227,9.39848,9.58063,2516219.8408787,0
+MFC.US,D,20130123,000000,9.54899,9.58446,9.47134,9.52215,2648181.0167166,0
+MFC.US,D,20130124,000000,9.5164,9.62281,9.5164,9.54899,2408556.6790703,0
+MFC.US,D,20130125,000000,9.5998,9.62281,9.39273,9.5279,3206311.3956505,0
+MFC.US,D,20130128,000000,9.55283,9.55954,9.39273,9.4771,1939015.5261473,0
+MFC.US,D,20130129,000000,9.44449,9.48381,9.3659,9.48381,2238864.8902819,0
+MFC.US,D,20130130,000000,9.43779,9.4886,9.41191,9.45792,1682614.2615426,0
+MFC.US,D,20130131,000000,9.42342,9.46463,9.32659,9.34576,3254658.1116696,0
+MFC.US,D,20130201,000000,9.39273,9.45121,9.3659,9.38698,2417819.8209834,0
+MFC.US,D,20130204,000000,9.29591,9.37548,9.23168,9.32659,2166177.391222,0
+MFC.US,D,20130205,000000,9.35918,9.48381,9.34576,9.42916,2579430.35297,0
+MFC.US,D,20130206,000000,9.34576,9.47134,9.31029,9.38027,2478211.7509296,0
+MFC.US,D,20130207,000000,9.40423,9.5279,9.35248,9.46463,3419504.4844459,0
+MFC.US,D,20130208,000000,9.55954,9.63623,9.5164,9.58446,3164571.9702708,0
+MFC.US,D,20130211,000000,9.58063,9.897,9.54037,9.85867,4639654.2996803,0
+MFC.US,D,20130212,000000,9.85867,10.1682,9.82026,9.95351,6714045.2205263,0
+MFC.US,D,20130213,000000,9.98803,10.0399,9.75986,9.83854,6473851.3248298,0
+MFC.US,D,20130214,000000,9.79633,9.98231,9.72347,9.93053,4621245.8914212,0
+MFC.US,D,20130215,000000,9.93438,10.0944,9.897,10.082,4854080.3877711,0
+MFC.US,D,20130219,000000,10.0533,10.059,9.92668,10.0206,3038779.9634953,0
+MFC.US,D,20130220,000000,9.9833,10.0264,9.70046,9.74167,4469027.8515277,0
+MFC.US,D,20130221,000000,9.66978,9.70716,9.54419,9.6209,2891915.3520138,0
+MFC.US,D,20130222,000000,9.62856,9.70716,9.60364,9.70046,2262167.7424439,0
+MFC.US,D,20130225,000000,9.73691,9.77814,9.42629,9.433,3456235.7629423,0
+MFC.US,D,20130226,000000,9.45409,9.50395,9.38411,9.48573,3018583.6019433,0
+MFC.US,D,20130227,000000,9.4608,9.70046,9.44834,9.70046,2609992.4624037,0
+MFC.US,D,20130228,000000,9.65636,9.73691,9.61035,9.68033,2721156.4242414,0
+MFC.US,D,20130301,000000,9.6209,9.73691,9.53077,9.68033,2482263.3323699,0
+MFC.US,D,20130304,000000,9.61802,9.69471,9.59021,9.68033,2537194.389803,0
+MFC.US,D,20130305,000000,9.75315,9.84525,9.72155,9.7656,2039559.2123298,0
+MFC.US,D,20130306,000000,9.82414,9.85479,9.72155,9.74167,1608137.7660435,0
+MFC.US,D,20130307,000000,9.77046,9.82414,9.72155,9.77046,1553210.8811969,0
+MFC.US,D,20130308,000000,9.84525,9.92668,9.83183,9.85479,2023734.6782281,0
+MFC.US,D,20130311,000000,9.85771,9.97462,9.78671,9.96791,2173646.3209628,0
+MFC.US,D,20130312,000000,9.94394,9.98902,9.85771,9.87116,3153542.7811438,0
+MFC.US,D,20130313,000000,9.897,9.94394,9.79536,9.80683,4101526.2570286,0
+MFC.US,D,20130314,000000,9.85771,9.88359,9.74741,9.87116,2974806.9112307,0
+MFC.US,D,20130315,000000,9.87885,10.0407,9.83854,9.93438,3838180.7654289,0
+MFC.US,D,20130318,000000,9.81355,9.88359,9.74167,9.74741,2564127.3921742,0
+MFC.US,D,20130319,000000,9.77814,9.78671,9.61035,9.66978,2775150.7360171,0
+MFC.US,D,20130320,000000,9.75315,9.79536,9.66978,9.78671,1705818.0147765,0
+MFC.US,D,20130321,000000,9.80109,9.81355,9.62856,9.64294,1958910.4183284,0
+MFC.US,D,20130322,000000,9.66307,9.74167,9.60364,9.71388,1704932.383303,0
+MFC.US,D,20130325,000000,9.75889,9.81355,9.55091,9.5768,2231373.0113156,0
+MFC.US,D,20130326,000000,9.62856,9.67458,9.56529,9.65061,1704188.6197687,0
+MFC.US,D,20130327,000000,9.61035,9.61802,9.47422,9.50395,1862977.4401701,0
+MFC.US,D,20130328,000000,9.49723,9.64294,9.4004,9.61802,3053414.2673127,0
+MFC.US,D,20130401,000000,9.59693,9.61802,9.4608,9.47422,1396839.031495,0
+MFC.US,D,20130402,000000,9.51257,9.68703,9.49723,9.68033,1858253.0291651,0
+MFC.US,D,20130403,000000,9.71388,9.74741,9.36111,9.38411,2686048.2818732,0
+MFC.US,D,20130404,000000,9.38411,9.42629,9.17033,9.23168,3311699.4546985,0
+MFC.US,D,20130405,000000,9.04197,9.06085,8.84555,9.05424,3855143.3724841,0
+MFC.US,D,20130408,000000,9.03065,9.10045,8.96144,9.07216,2744981.8928559,0
+MFC.US,D,20130409,000000,9.10045,9.22018,9.01454,9.16457,2600379.8663756,0
+MFC.US,D,20130410,000000,9.24319,9.48573,9.20484,9.44067,3038941.6512201,0
+MFC.US,D,20130411,000000,9.433,9.44834,9.27003,9.31125,2231032.9455202,0
+MFC.US,D,20130412,000000,9.23168,9.29783,9.17033,9.22689,1838154.7233947,0
+MFC.US,D,20130415,000000,9.12239,9.18567,8.83347,8.83347,3167485.4787577,0
+MFC.US,D,20130416,000000,8.90316,9.06738,8.85945,9.04859,3123624.2931695,0
+MFC.US,D,20130417,000000,8.94918,9.03065,8.78803,8.8117,3067303.7644495,0
+MFC.US,D,20130418,000000,8.85945,8.93201,8.77413,8.91246,3295981.3215512,0
+MFC.US,D,20130419,000000,8.93757,9.06738,8.89568,9.05424,2122022.0382893,0
+MFC.US,D,20130422,000000,9.06738,9.0853,8.8837,8.9255,1861962.4585169,0
+MFC.US,D,20130423,000000,8.99662,9.24894,8.93201,9.21252,2899220.5077364,0
+MFC.US,D,20130424,000000,9.18567,9.3889,9.16457,9.36877,2195991.5645351,0
+MFC.US,D,20130425,000000,9.39466,9.45409,9.3774,9.4004,2699408.9036778,0
+MFC.US,D,20130426,000000,9.3774,9.41958,9.29783,9.36877,2084130.7807606,0
+MFC.US,D,20130429,000000,9.46751,9.53077,9.3889,9.52503,1669305.7970686,0
+MFC.US,D,20130430,000000,9.52503,9.68033,9.3774,9.65636,3340874.1791385,0
+MFC.US,D,20130501,000000,9.62856,9.66978,9.51928,9.57104,2979344.5989922,0
+MFC.US,D,20130502,000000,9.59021,10.0456,9.59021,9.94394,4834092.6555415,0
+MFC.US,D,20130503,000000,10.034,10.2689,10.034,10.1031,4715475.4111622,0
+MFC.US,D,20130506,000000,9.98902,10.2201,9.98902,10.1893,2778943.6170977,0
+MFC.US,D,20130507,000000,10.197,10.335,10.1893,10.3168,2268113.6781314,0
+MFC.US,D,20130508,000000,10.3168,10.4117,10.2134,10.2201,2708123.350473,0
+MFC.US,D,20130509,000000,10.2134,10.2565,10.034,10.0533,2820786.313992,0
+MFC.US,D,20130510,000000,9.98132,10.2067,9.98132,10.1404,3125182.7542076,0
+MFC.US,D,20130513,000000,10.1645,10.2201,10.0533,10.1588,1966767.3986088,0
+MFC.US,D,20130514,000000,10.1481,10.3964,10.1098,10.3514,2647553.0424563,0
+MFC.US,D,20130515,000000,10.3054,10.3121,10.1404,10.198,2118372.0682944,0
+MFC.US,D,20130516,000000,10.2306,10.3437,10.1836,10.3054,2265420.2735796,0
+MFC.US,D,20130517,000000,10.198,10.3437,10.1481,10.3121,2245315.7089296,0
+MFC.US,D,20130520,000000,10.292,10.3753,10.2709,10.3178,1096553.6320767,0
+MFC.US,D,20130521,000000,10.3293,10.4578,10.2833,10.3571,2779312.8909983,0
+MFC.US,D,20130522,000000,10.3619,10.5211,10.2709,10.2987,3580135.5017639,0
+MFC.US,D,20130523,000000,10.1558,10.2833,10.0667,10.2642,1849366.4631788,0
+MFC.US,D,20130524,000000,10.1558,10.1692,10.0667,10.1645,1426771.0803752,0
+MFC.US,D,20130528,000000,10.2776,10.383,10.244,10.2709,2335531.2005082,0
+MFC.US,D,20130529,000000,10.198,10.5748,10.1836,10.5469,3824325.6921305,0
+MFC.US,D,20130530,000000,10.5632,10.7454,10.5632,10.6467,3182425.4245326,0
+MFC.US,D,20130531,000000,10.5719,10.6447,10.4031,10.4099,3406342.0604978,0
+MFC.US,D,20130603,000000,10.5335,10.5748,10.3753,10.5469,4060347.0013795,0
+MFC.US,D,20130604,000000,10.5087,10.5815,10.2306,10.3753,4183776.2810793,0
+MFC.US,D,20130605,000000,10.3293,10.3437,10.1031,10.1645,2844982.0996537,0
+MFC.US,D,20130606,000000,10.1645,10.3054,10.082,10.2709,3641078.2131211,0
+MFC.US,D,20130607,000000,10.3705,10.5383,10.3054,10.5383,3109789.0396566,0
+MFC.US,D,20130610,000000,10.5853,10.5853,10.4444,10.5087,2252343.3876535,0
+MFC.US,D,20130611,000000,10.3437,10.593,10.2833,10.4387,3726831.1234943,0
+MFC.US,D,20130612,000000,10.5335,10.5335,10.1893,10.198,3218517.2541557,0
+MFC.US,D,20130613,000000,10.198,10.4137,10.1692,10.3571,3270190.56472,0
+MFC.US,D,20130614,000000,10.3293,10.4137,10.1836,10.198,2673339.6267011,0
+MFC.US,D,20130617,000000,10.3121,10.4818,10.3121,10.3897,2385466.6288172,0
+MFC.US,D,20130618,000000,10.407,10.6715,10.3571,10.5815,2882055.5302387,0
+MFC.US,D,20130619,000000,10.593,10.706,10.5211,10.593,4337378.5765267,0
+MFC.US,D,20130620,000000,10.5087,10.8441,10.3897,10.6782,7281757.9442365,0
+MFC.US,D,20130621,000000,10.6323,10.6715,10.3897,10.5469,6114238.0050094,0
+MFC.US,D,20130624,000000,10.407,10.4531,10.2067,10.2067,5732766.5910846,0
+MFC.US,D,20130625,000000,10.2833,10.3571,10.1481,10.3514,4487588.5591923,0
+MFC.US,D,20130626,000000,10.4742,10.5987,10.4742,10.5335,2981069.9634882,0
+MFC.US,D,20130627,000000,10.615,10.6638,10.5258,10.5383,3130563.3044315,0
+MFC.US,D,20130628,000000,10.5258,10.6323,10.4491,10.5536,2719830.5848978,0
+MFC.US,D,20130701,000000,10.6323,10.7243,10.6064,10.6782,1102159.5019687,0
+MFC.US,D,20130702,000000,10.5335,10.6467,10.5028,10.593,2882688.720232,0
+MFC.US,D,20130703,000000,10.5853,10.6879,10.4665,10.615,2543859.0535061,0
+MFC.US,D,20130705,000000,10.7243,10.87,10.6715,10.7913,2549567.151766,0
+MFC.US,D,20130708,000000,10.87,11.1873,10.8633,11.1547,4692345.7213379,0
+MFC.US,D,20130709,000000,11.239,11.3705,11.1547,11.2467,3560890.4899222,0
+MFC.US,D,20130710,000000,11.2937,11.4557,11.1547,11.3646,4169290.1040806,0
+MFC.US,D,20130711,000000,11.5574,11.5929,11.3301,11.4184,3326148.0784191,0
+MFC.US,D,20130712,000000,11.449,11.4835,11.3455,11.3916,2868466.4593261,0
+MFC.US,D,20130715,000000,11.3705,11.5929,11.3705,11.403,2557647.3654214,0
+MFC.US,D,20130716,000000,11.4433,11.4835,11.3177,11.3963,2568516.9531168,0
+MFC.US,D,20130717,000000,11.4184,11.4768,11.3368,11.3762,1578894.193927,0
+MFC.US,D,20130718,000000,11.3963,11.6474,11.3916,11.587,2784384.669825,0
+MFC.US,D,20130719,000000,11.5822,11.6437,11.5075,11.587,1892911.5753437,0
+MFC.US,D,20130722,000000,11.5822,11.7539,11.5755,11.7443,2183355.9296258,0
+MFC.US,D,20130723,000000,11.7778,11.9638,11.728,11.7932,2944910.3293352,0
+MFC.US,D,20130724,000000,11.8574,11.9638,11.7405,11.8037,2873942.9790383,0
+MFC.US,D,20130725,000000,11.7989,11.8688,11.728,11.8459,2234227.0604457,0
+MFC.US,D,20130726,000000,11.7731,11.8258,11.6944,11.7539,1836864.3510359,0
+MFC.US,D,20130729,000000,11.7137,11.7405,11.587,11.6782,1793702.0736776,0
+MFC.US,D,20130730,000000,11.6733,11.7212,11.587,11.6226,1884567.4455955,0
+MFC.US,D,20130731,000000,11.6944,11.8191,11.587,11.6014,3130433.9542516,0
+MFC.US,D,20130801,000000,11.6474,11.8047,11.6474,11.7539,3766310.0501661,0
+MFC.US,D,20130802,000000,11.7097,11.7932,11.6149,11.7778,2302354.9656651,0
+MFC.US,D,20130805,000000,11.7778,11.8258,11.6628,11.728,2000981.5643306,0
+MFC.US,D,20130806,000000,11.7405,11.7731,11.587,11.6675,2508180.3099411,0
+MFC.US,D,20130807,000000,11.5507,11.5755,11.3705,11.4117,3159146.5647426,0
+MFC.US,D,20130808,000000,11.3043,11.5372,11.2573,11.3455,5207161.523508,0
+MFC.US,D,20130809,000000,11.2573,11.3963,11.1873,11.3455,3749990.0214238,0
+MFC.US,D,20130812,000000,11.265,11.3004,11.1719,11.2573,6302360.1081359,0
+MFC.US,D,20130813,000000,11.2573,11.5209,11.2467,11.4433,4379735.5447005,0
+MFC.US,D,20130814,000000,11.4768,11.4768,11.3177,11.449,3311510.6451617,0
+MFC.US,D,20130815,000000,11.3301,11.3368,11.1681,11.309,2886236.4618589,0
+MFC.US,D,20130816,000000,11.2688,11.3742,11.2477,11.333,2568699.5037739,0
+MFC.US,D,20130819,000000,11.3033,11.3215,11.0157,11.0348,2457635.6840109,0
+MFC.US,D,20130820,000000,10.963,11.1288,10.87,11.0224,2884764.5819896,0
+MFC.US,D,20130821,000000,10.9812,10.9879,10.7434,10.8508,3757947.143779,0
+MFC.US,D,20130822,000000,10.8767,11.056,10.8316,11.0301,2137285.3595138,0
+MFC.US,D,20130823,000000,11.01,11.056,10.9227,11.0301,2256436.6949584,0
+MFC.US,D,20130826,000000,11.0416,11.0779,10.9812,10.9879,2161871.2820083,0
+MFC.US,D,20130827,000000,10.8873,10.9304,10.7243,10.8154,2959587.4021638,0
+MFC.US,D,20130828,000000,10.7971,10.8316,10.7434,10.7799,2592527.0586816,0
+MFC.US,D,20130829,000000,10.7799,10.9438,10.7722,10.824,2499163.3506283,0
+MFC.US,D,20130830,000000,10.87,11.0157,10.7971,10.9036,4197625.0954982,0
+MFC.US,D,20130903,000000,11.0695,11.1355,10.9103,11.01,2598563.7481243,0
+MFC.US,D,20130904,000000,11.0224,11.1883,10.9496,11.1288,2887227.4511401,0
+MFC.US,D,20130905,000000,11.1624,11.3033,11.1241,11.2688,2210141.8483248,0
+MFC.US,D,20130906,000000,11.3925,11.4337,11.2477,11.2822,3096147.8114136,0
+MFC.US,D,20130909,000000,11.3494,11.4337,11.3215,11.3407,2266182.8137529,0
+MFC.US,D,20130910,000000,11.4471,11.4691,11.3685,11.4337,1889211.5343114,0
+MFC.US,D,20130911,000000,11.427,11.6063,11.3809,11.5996,4818979.5474292,0
+MFC.US,D,20130912,000000,11.5803,11.5862,11.3886,11.4001,2667736.8862489,0
+MFC.US,D,20130913,000000,11.4001,11.4471,11.3033,11.3215,2120753.5720093,0
+MFC.US,D,20130916,000000,11.4691,11.5996,11.4413,11.4691,2407048.2890696,0
+MFC.US,D,20130917,000000,11.4691,11.6139,11.4413,11.5862,1961626.7721056,0
+MFC.US,D,20130918,000000,11.5554,11.6139,11.427,11.4413,2337106.3518921,0
+MFC.US,D,20130919,000000,11.427,11.4538,11.0301,11.0953,2873812.5857118,0
+MFC.US,D,20130920,000000,11.1499,11.1499,10.9698,10.9812,2635407.6864546,0
+MFC.US,D,20130923,000000,10.9812,11.0695,10.963,11.0474,1700440.5939924,0
+MFC.US,D,20130924,000000,11.0224,11.1624,11.0052,11.0636,1650325.7444662,0
+MFC.US,D,20130925,000000,11.056,11.1758,11.0301,11.0695,1709149.8250547,0
+MFC.US,D,20130926,000000,11.1154,11.2295,11.1097,11.1758,1836898.7748741,0
+MFC.US,D,20130927,000000,11.103,11.2228,11.0953,11.1825,1512052.4884799,0
+MFC.US,D,20130930,000000,11.0695,11.1499,10.9879,10.9879,3161662.6343704,0
+MFC.US,D,20131001,000000,10.9812,11.1241,10.9812,11.1154,1577047.824424,0
+MFC.US,D,20131002,000000,11.0157,11.0474,10.9554,11.0157,2199585.204613,0
+MFC.US,D,20131003,000000,10.9879,11.0416,10.8767,10.9554,1859596.6020012,0
+MFC.US,D,20131004,000000,10.9496,11.0953,10.9438,11.0838,1699975.3506035,0
+MFC.US,D,20131007,000000,10.9496,11.1566,10.9227,11.01,1985546.1239151,0
+MFC.US,D,20131008,000000,10.9975,11.0695,10.8508,10.8873,1846504.068876,0
+MFC.US,D,20131009,000000,10.9036,10.9554,10.7511,10.9304,2117239.211074,0
+MFC.US,D,20131010,000000,11.0348,11.2822,11.0301,11.2477,2471223.7117768,0
+MFC.US,D,20131011,000000,11.2477,11.3618,11.2228,11.3273,1548768.119777,0
+MFC.US,D,20131014,000000,11.2611,11.3886,11.217,11.3742,1066521.4411218,0
+MFC.US,D,20131015,000000,11.333,11.4471,11.2611,11.3742,2105877.2581777,0
+MFC.US,D,20131016,000000,11.4231,11.4883,11.3618,11.4806,1672980.8025823,0
+MFC.US,D,20131017,000000,11.4538,11.5745,11.4231,11.5621,1748070.6682892,0
+MFC.US,D,20131018,000000,11.5919,11.6206,11.5065,11.6139,1941526.380042,0
+MFC.US,D,20131021,000000,11.6139,11.7088,11.5745,11.7088,1927866.3751599,0
+MFC.US,D,20131022,000000,11.7271,11.8852,11.7088,11.7395,2584025.4137951,0
+MFC.US,D,20131023,000000,11.6474,11.6541,11.4538,11.5027,2365930.5790705,0
+MFC.US,D,20131024,000000,11.5065,11.5621,11.427,11.5027,1317784.1655164,0
+MFC.US,D,20131025,000000,11.494,11.5065,11.4337,11.4538,1186212.0833647,0
+MFC.US,D,20131028,000000,11.4538,11.5065,11.3925,11.4413,1273344.0335587,0
+MFC.US,D,20131029,000000,11.4806,11.635,11.4691,11.6063,1706805.8746178,0
+MFC.US,D,20131030,000000,11.6474,11.8334,11.6063,11.8258,3203667.0189894,0
+MFC.US,D,20131031,000000,11.7664,11.938,11.7443,11.7443,2596307.4220029,0
+MFC.US,D,20131101,000000,11.7664,11.8574,11.7539,11.7865,1828843.5967374,0
+MFC.US,D,20131104,000000,11.7989,11.8536,11.7271,11.7932,1745985.4182121,0
+MFC.US,D,20131105,000000,11.7395,11.8402,11.7318,11.8402,2852668.0038898,0
+MFC.US,D,20131106,000000,11.8574,11.9264,11.7989,11.912,4565709.8089532,0
+MFC.US,D,20131107,000000,12.0577,12.2906,12.0319,12.1986,6112531.4171524,0
+MFC.US,D,20131108,000000,12.2792,12.5591,12.2792,12.4969,7048570.8643317,0
+MFC.US,D,20131111,000000,12.5207,12.5207,12.4086,12.4498,4628037.8190109,0
+MFC.US,D,20131112,000000,12.4239,12.4768,12.3501,12.3568,4601853.795907,0
+MFC.US,D,20131113,000000,12.2964,12.4852,12.2552,12.4852,2349421.7407915,0
+MFC.US,D,20131114,000000,12.4969,12.5207,12.4239,12.514,2441489.8607528,0
+MFC.US,D,20131115,000000,12.514,12.5284,12.3952,12.4969,2340847.0756422,0
+MFC.US,D,20131118,000000,12.5534,12.7567,12.5457,12.724,3014024.008103,0
+MFC.US,D,20131119,000000,12.7096,12.9052,12.7096,12.7567,3564397.5488311,0
+MFC.US,D,20131120,000000,12.7902,12.8381,12.5946,12.6828,2938608.6806531,0
+MFC.US,D,20131121,000000,12.6876,12.8621,12.6512,12.7671,2138049.9859803,0
+MFC.US,D,20131122,000000,12.7624,12.9992,12.7567,12.9254,2843757.4455314,0
+MFC.US,D,20131125,000000,12.9406,12.9858,12.8544,12.8621,2041410.7975659,0
+MFC.US,D,20131126,000000,12.8544,12.8755,12.7671,12.818,2730425.8250343,0
+MFC.US,D,20131127,000000,12.6828,12.9052,12.6828,12.8438,1551694.1460231,0
+MFC.US,D,20131129,000000,12.8908,13.0577,12.8755,12.9195,1057983.2861037,0
+MFC.US,D,20131202,000000,12.8515,13.0116,12.818,12.9858,2356150.0364379,0
+MFC.US,D,20131203,000000,12.9321,12.9637,12.5371,12.655,6910595.9482764,0
+MFC.US,D,20131204,000000,12.6435,12.6694,12.4086,12.5946,4938145.4869263,0
+MFC.US,D,20131205,000000,12.5802,12.6943,12.5648,12.609,3505393.0038788,0
+MFC.US,D,20131206,000000,12.724,12.8026,12.6761,12.7441,2943287.1932072,0
+MFC.US,D,20131209,000000,12.7624,12.8841,12.6876,12.7019,3082848.7352591,0
+MFC.US,D,20131210,000000,12.7383,12.7567,12.5879,12.6876,3297391.6557704,0
+MFC.US,D,20131211,000000,12.7173,12.7758,12.4163,12.4297,2633866.9589089,0
+MFC.US,D,20131212,000000,12.3952,12.4843,12.283,12.283,3119248.2931329,0
+MFC.US,D,20131213,000000,12.2936,12.4239,12.2418,12.3769,1875764.3313381,0
+MFC.US,D,20131216,000000,12.4969,12.6319,12.4547,12.4708,2480793.5387938,0
+MFC.US,D,20131217,000000,12.4843,12.5946,12.4239,12.4431,2385241.309149,0
+MFC.US,D,20131218,000000,12.4431,12.6876,12.4297,12.6627,3227573.8530397,0
+MFC.US,D,20131219,000000,12.7307,13.0279,12.655,12.9858,3286354.1214705,0
+MFC.US,D,20131220,000000,13.0279,13.1381,12.9791,12.9858,2937461.2193801,0
+MFC.US,D,20131223,000000,13.117,13.1506,13.0039,13.051,1565109.0114515,0
+MFC.US,D,20131224,000000,13.0825,13.1448,13.0346,13.1093,791420.73035311,0
+MFC.US,D,20131226,000000,13.1093,13.2167,13.0825,13.164,940875.47487177,0
+MFC.US,D,20131227,000000,13.1506,13.1784,13.051,13.1295,1509072.2186099,0
+MFC.US,D,20131230,000000,13.1381,13.21,13.0721,13.1966,1377326.9741205,0
+MFC.US,D,20131231,000000,13.1966,13.2905,13.1717,13.1851,1278406.4240659,0
+MFC.US,D,20140102,000000,13.1046,13.1506,12.9359,12.9637,3596484.7386114,0
+MFC.US,D,20140103,000000,13.0969,13.1381,13.0039,13.1093,3911159.3023935,0
+MFC.US,D,20140106,000000,13.0825,13.1784,13.0183,13.0279,3842821.724705,0
+MFC.US,D,20140107,000000,13.0279,13.0721,12.9321,12.9321,4287650.7343935,0
+MFC.US,D,20140108,000000,12.9858,13.2541,12.9128,13.2033,6578008.4708757,0
+MFC.US,D,20140109,000000,13.2465,13.605,13.2234,13.5341,7419701.5658934,0
+MFC.US,D,20140110,000000,13.4315,13.5762,13.2599,13.5398,5957404.0413586,0
+MFC.US,D,20140113,000000,13.5647,13.5992,13.2657,13.2896,5561014.5877377,0
+MFC.US,D,20140114,000000,13.2896,13.325,13.1784,13.1784,5013272.9059113,0
+MFC.US,D,20140115,000000,13.2167,13.4143,13.1928,13.4143,2331651.7382587,0
+MFC.US,D,20140116,000000,13.4401,13.4401,13.2829,13.3969,1978448.5543683,0
+MFC.US,D,20140117,000000,13.3912,13.4315,13.3116,13.3385,1714127.7206864,0
+MFC.US,D,20140121,000000,13.3969,13.4852,13.3309,13.3385,1954931.8571507,0
+MFC.US,D,20140122,000000,13.3471,13.4046,13.2378,13.3912,1992998.3633102,0
+MFC.US,D,20140123,000000,13.2465,13.3309,13.0912,13.1295,3930876.8596506,0
+MFC.US,D,20140124,000000,13.0039,13.0039,12.5457,12.5678,6086587.3177693,0
+MFC.US,D,20140127,000000,12.5601,12.6003,12.3013,12.3492,4254264.8270815,0
+MFC.US,D,20140128,000000,12.3559,12.5534,12.33,12.5036,2061319.2506529,0
+MFC.US,D,20140129,000000,12.4297,12.4297,12.2102,12.2534,4297814.1118327,0
+MFC.US,D,20140130,000000,12.3769,12.5678,12.3224,12.4929,2401789.7869992,0
+MFC.US,D,20140131,000000,12.2197,12.4086,12.1671,12.3157,3178049.4244958,0
+MFC.US,D,20140203,000000,12.4009,12.4163,11.7682,11.8066,5295899.9194843,0
+MFC.US,D,20140204,000000,11.9283,12.0424,11.8363,11.9207,3504300.8293762,0
+MFC.US,D,20140205,000000,11.9082,12.0549,11.8603,12.0281,3015760.8472116,0
+MFC.US,D,20140206,000000,12.0348,12.2534,11.935,12.1757,2409939.8914775,0
+MFC.US,D,20140207,000000,12.33,12.33,12.1086,12.2274,3036406.8049534,0
+MFC.US,D,20140210,000000,12.2351,12.2705,12.0826,12.1086,2160507.8893866,0
+MFC.US,D,20140211,000000,12.0903,12.4624,12.0826,12.4239,3267716.2209567,0
+MFC.US,D,20140212,000000,12.5073,12.7307,12.5073,12.6876,4690303.2402718,0
+MFC.US,D,20140213,000000,12.5371,12.724,12.2628,12.7096,3325075.7237021,0
+MFC.US,D,20140214,000000,12.7624,13.0644,12.6368,13.024,3743487.0454457,0
+MFC.US,D,20140218,000000,13.1237,13.1583,12.8841,12.8841,2351811.5896793,0
+MFC.US,D,20140219,000000,12.7902,12.9406,12.6368,12.7096,2858778.7567419,0
+MFC.US,D,20140220,000000,12.724,12.8841,12.6943,12.7508,2893920.2798017,0
+MFC.US,D,20140221,000000,12.6876,12.8908,12.6761,12.818,2348824.0177829,0
+MFC.US,D,20140224,000000,12.8381,12.9809,12.8323,12.8851,2341663.8594392,0
+MFC.US,D,20140225,000000,12.8621,12.9368,12.818,12.8515,2408563.9810966,0
+MFC.US,D,20140226,000000,12.8755,12.8755,12.6416,12.6502,2768045.8644438,0
+MFC.US,D,20140227,000000,12.6416,12.8247,12.6301,12.8247,2923315.1081769,0
+MFC.US,D,20140228,000000,12.8323,13.0059,12.7499,12.7671,2724568.5568088,0
+MFC.US,D,20140303,000000,12.5993,12.7441,12.5063,12.7374,2942415.1226397,0
+MFC.US,D,20140304,000000,12.8976,12.9416,12.7949,12.8515,2701328.2934435,0
+MFC.US,D,20140305,000000,12.8851,12.957,12.8381,12.9416,2890158.6931194,0
+MFC.US,D,20140306,000000,12.9809,13.0298,12.957,12.9934,3037493.7637228,0
+MFC.US,D,20140307,000000,13.0059,13.0528,12.8755,12.9195,1949673.3550805,0
+MFC.US,D,20140310,000000,12.8707,12.9876,12.8515,12.957,1306963.6057117,0
+MFC.US,D,20140311,000000,12.957,13.0442,12.9061,12.9992,2284249.0699233,0
+MFC.US,D,20140312,000000,12.9061,13.0662,12.8323,12.9992,2421570.9761996,0
+MFC.US,D,20140313,000000,13.0855,13.1257,12.7614,12.7671,3042339.1797348,0
+MFC.US,D,20140314,000000,12.7087,12.7557,12.5351,12.5869,2239908.0368937,0
+MFC.US,D,20140317,000000,12.6828,12.8026,12.607,12.6866,1540753.6243582,0
+MFC.US,D,20140318,000000,12.701,12.8515,12.6684,12.6866,2109852.6899155,0
+MFC.US,D,20140319,000000,12.6684,12.6828,12.5122,12.5993,3620105.7504899,0
+MFC.US,D,20140320,000000,12.5514,12.957,12.5266,12.9368,2268552.8428549,0
+MFC.US,D,20140321,000000,13.0298,13.0595,12.8707,12.8851,3207202.2428571,0
+MFC.US,D,20140324,000000,12.9368,13.0298,12.818,12.9723,1759650.6388272,0
+MFC.US,D,20140325,000000,13.0595,13.0855,12.9723,13.0738,2630413.1004771,0
+MFC.US,D,20140326,000000,13.118,13.213,12.9809,12.9934,2460900.732906,0
+MFC.US,D,20140327,000000,13.0126,13.0788,12.8851,12.9647,2819906.9413981,0
+MFC.US,D,20140328,000000,12.9876,13.0662,12.7902,12.8026,2360386.2548286,0
+MFC.US,D,20140331,000000,12.9262,12.9992,12.8323,12.9934,1954295.5377176,0
+MFC.US,D,20140401,000000,13.0528,13.1314,13.025,13.118,1370468.2851476,0
+MFC.US,D,20140402,000000,13.118,13.213,13.0528,13.1995,1788214.0793527,0
+MFC.US,D,20140403,000000,13.2053,13.234,13.0366,13.118,2388077.6247865,0
+MFC.US,D,20140404,000000,13.1937,13.213,12.9876,13.0202,1844265.4762469,0
+MFC.US,D,20140407,000000,12.9416,12.9416,12.7163,12.7441,2476992.3125402,0
+MFC.US,D,20140408,000000,12.7671,12.8323,12.607,12.7499,1833118.4115527,0
+MFC.US,D,20140409,000000,12.818,12.9368,12.7557,12.9061,1823864.6579591,0
+MFC.US,D,20140410,000000,12.8515,12.8755,12.4681,12.4681,2136921.3013462,0
+MFC.US,D,20140411,000000,12.3664,12.4594,12.2313,12.3396,3564708.4065214,0
+MFC.US,D,20140414,000000,12.4594,12.4902,12.1833,12.2658,1983046.7446332,0
+MFC.US,D,20140415,000000,12.2504,12.3194,12.1555,12.3031,2577235.5724986,0
+MFC.US,D,20140416,000000,12.398,12.4681,12.2916,12.448,1650130.6760497,0
+MFC.US,D,20140417,000000,12.4738,12.6828,12.4211,12.6301,1328965.6540488,0
+MFC.US,D,20140421,000000,12.6349,12.6349,12.5266,12.5514,1038933.3426783,0
+MFC.US,D,20140422,000000,12.5869,12.701,12.448,12.6943,1485807.9628724,0
+MFC.US,D,20140423,000000,12.6684,12.701,12.5668,12.5668,1705893.1213325,0
+MFC.US,D,20140424,000000,12.6214,12.7163,12.5745,12.6617,1840863.7751457,0
+MFC.US,D,20140425,000000,12.5926,12.6214,12.3741,12.4738,1809694.5543838,0
+MFC.US,D,20140428,000000,12.5351,12.5351,12.2169,12.3856,1923779.3267348,0
+MFC.US,D,20140429,000000,12.4537,12.6349,12.448,12.5639,1725329.0290044,0
+MFC.US,D,20140430,000000,12.5668,12.655,12.5006,12.6157,2390336.0372012,0
+MFC.US,D,20140501,000000,12.6866,12.8381,12.6349,12.7297,2172452.9612389,0
+MFC.US,D,20140502,000000,12.7163,12.9329,12.7163,12.8707,1717103.8179699,0
+MFC.US,D,20140505,000000,12.7835,12.9329,12.7087,12.8247,1300541.9951692,0
+MFC.US,D,20140506,000000,12.7902,12.8323,12.5639,12.5869,1591982.5544658,0
+MFC.US,D,20140507,000000,12.6502,12.7614,12.607,12.723,1825707.8980222,0
+MFC.US,D,20140508,000000,12.7441,12.8908,12.6943,12.8381,2232099.0413574,0
+MFC.US,D,20140509,000000,12.7748,12.7902,12.5648,12.6195,1575435.1197621,0
+MFC.US,D,20140512,000000,12.6943,12.7748,12.6195,12.7614,2618550.4372073,0
+MFC.US,D,20140513,000000,12.7557,12.7825,12.6597,12.7499,1053072.1518552,0
+MFC.US,D,20140514,000000,12.7374,12.7432,12.6339,12.655,1859529.840618,0
+MFC.US,D,20140515,000000,12.6281,12.6483,12.2936,12.4986,3047725.9888384,0
+MFC.US,D,20140516,000000,12.4785,12.4986,12.3559,12.4029,1988604.629781,0
+MFC.US,D,20140519,000000,12.3434,12.4517,12.3358,12.4249,776217.9116321,0
+MFC.US,D,20140520,000000,12.3635,12.4029,12.2197,12.3224,1809697.6838236,0
+MFC.US,D,20140521,000000,12.3895,12.5246,12.3492,12.5045,1720285.4151361,0
+MFC.US,D,20140522,000000,12.4728,12.5246,12.3559,12.4517,2092285.0578254,0
+MFC.US,D,20140523,000000,12.4939,12.5246,12.4517,12.4939,888901.73808327,0
+MFC.US,D,20140527,000000,12.6808,12.7432,12.6195,12.6674,1895817.7818042,0
+MFC.US,D,20140528,000000,12.6741,12.6808,12.4249,12.4517,1996767.2520188,0
+MFC.US,D,20140529,000000,12.5093,12.5093,12.2936,12.4641,1929770.1177265,0
+MFC.US,D,20140530,000000,12.4249,12.4872,12.3434,12.4029,1970158.6682438,0
+MFC.US,D,20140602,000000,12.4182,12.5093,12.3358,12.5093,2058311.858971,0
+MFC.US,D,20140603,000000,12.4939,12.7374,12.444,12.723,3064641.654296,0
+MFC.US,D,20140604,000000,12.6943,12.8544,12.6195,12.8247,3009700.1653969,0
+MFC.US,D,20140605,000000,12.8381,12.9205,12.6808,12.8544,2927895.5649494,0
+MFC.US,D,20140606,000000,12.8707,12.8985,12.7557,12.8851,1724258.7605806,0
+MFC.US,D,20140609,000000,12.8515,13.0212,12.8247,12.9368,1538501.4708232,0
+MFC.US,D,20140610,000000,12.9148,12.9579,12.8323,12.9339,1456117.9240063,0
+MFC.US,D,20140611,000000,12.8621,12.9368,12.8323,12.8621,1991599.5037036,0
+MFC.US,D,20140612,000000,12.8515,12.9071,12.7432,12.7748,1925899.00065,0
+MFC.US,D,20140613,000000,12.8103,12.8707,12.7614,12.7902,1669332.9188806,0
+MFC.US,D,20140616,000000,12.7825,12.9071,12.7614,12.818,2387774.0691225,0
+MFC.US,D,20140617,000000,12.8026,13.0681,12.7748,13.0308,3051133.9488194,0
+MFC.US,D,20140618,000000,13.0145,13.1822,13.0068,13.1544,2275979.0035846,0
+MFC.US,D,20140619,000000,13.2081,13.2359,13.0384,13.1698,2227785.6301175,0
+MFC.US,D,20140620,000000,13.2896,13.466,13.1919,13.4535,2671367.0364582,0
+MFC.US,D,20140623,000000,13.4468,13.4535,13.3116,13.3471,1404567.7047422,0
+MFC.US,D,20140624,000000,13.3174,13.3778,13.2761,13.2829,1555937.6664402,0
+MFC.US,D,20140625,000000,13.2761,13.3644,13.2215,13.2829,1815993.0736262,0
+MFC.US,D,20140626,000000,13.304,13.3979,13.2446,13.3778,2128706.521778,0
+MFC.US,D,20140627,000000,13.3778,13.4737,13.3471,13.4593,1511826.1256652,0
+MFC.US,D,20140630,000000,13.3835,13.5072,13.3385,13.4593,1520724.1662642,0
+MFC.US,D,20140701,000000,13.4881,13.5964,13.466,13.514,913310.32565379,0
+MFC.US,D,20140702,000000,13.5408,13.6232,13.5072,13.5964,1398988.956662,0
+MFC.US,D,20140703,000000,13.7066,13.8724,13.6989,13.7728,1408113.3600758,0
+MFC.US,D,20140707,000000,13.8111,13.8667,13.7143,13.7919,2423038.6834826,0
+MFC.US,D,20140708,000000,13.767,13.767,13.5744,13.7306,2304879.3804657,0
+MFC.US,D,20140709,000000,13.7306,13.7919,13.7066,13.767,1708353.9041898,0
+MFC.US,D,20140710,000000,13.5216,13.6768,13.5072,13.6624,1782542.4912241,0
+MFC.US,D,20140711,000000,13.6376,13.6481,13.514,13.5493,2274571.7988052,0
+MFC.US,D,20140714,000000,13.6481,13.8274,13.6481,13.8274,2090612.8938067,0
+MFC.US,D,20140715,000000,13.8044,13.9203,13.7976,13.8408,2112348.9397576,0
+MFC.US,D,20140716,000000,13.9079,14.0086,13.8724,13.9414,2590274.9051466,0
+MFC.US,D,20140717,000000,13.9012,13.9136,13.7536,13.7919,2146166.709767,0
+MFC.US,D,20140718,000000,13.8197,13.9875,13.7795,13.9203,1398979.5683425,0
+MFC.US,D,20140721,000000,13.861,13.9203,13.7919,13.8543,1056074.3278041,0
+MFC.US,D,20140722,000000,13.8849,13.928,13.8197,13.8791,2224830.3957661,0
+MFC.US,D,20140723,000000,13.8724,13.8791,13.7795,13.8111,1283463.5988401,0
+MFC.US,D,20140724,000000,13.8667,13.9012,13.7728,13.7842,1614515.5644283,0
+MFC.US,D,20140725,000000,13.7842,13.9347,13.7613,13.8341,1534606.3613746,0
+MFC.US,D,20140728,000000,13.8274,13.861,13.7536,13.8341,1657182.3471459,0
+MFC.US,D,20140729,000000,13.8111,13.8791,13.7728,13.7842,1410344.6506785,0
+MFC.US,D,20140730,000000,13.8197,13.9664,13.7728,13.9491,2188811.5864058,0
+MFC.US,D,20140731,000000,13.9079,14.0086,13.7373,13.8274,3585555.691559,0
+MFC.US,D,20140801,000000,13.8111,13.861,13.5493,13.5887,2209495.0974255,0
+MFC.US,D,20140804,000000,13.6021,13.722,13.5744,13.6989,1412854.4614266,0
+MFC.US,D,20140805,000000,13.6922,13.6989,13.514,13.5609,2142043.1512105,0
+MFC.US,D,20140806,000000,13.5216,13.6433,13.466,13.6289,2148605.5865455,0
+MFC.US,D,20140807,000000,13.8849,13.9347,13.3385,13.4593,2990140.1232782,0
+MFC.US,D,20140808,000000,13.4593,13.5072,13.3116,13.4737,2476770.122312,0
+MFC.US,D,20140811,000000,13.5609,13.6624,13.4468,13.4737,2354768.9103238,0
+MFC.US,D,20140812,000000,13.4593,13.5216,13.3644,13.4468,1972196.9767234,0
+MFC.US,D,20140813,000000,13.514,13.5408,13.3835,13.3835,1752192.1405526,0
+MFC.US,D,20140814,000000,13.4593,13.5609,13.4334,13.5551,1152111.6206234,0
+MFC.US,D,20140815,000000,13.5992,13.6731,13.2982,13.4842,3280631.4191579,0
+MFC.US,D,20140818,000000,13.5389,13.6337,13.5254,13.5523,2539369.3504887,0
+MFC.US,D,20140819,000000,13.5714,13.6453,13.5389,13.5848,2024517.0381871,0
+MFC.US,D,20140820,000000,13.5772,13.6893,13.5091,13.6414,2004903.7955912,0
+MFC.US,D,20140821,000000,13.6731,13.9664,13.6337,13.9079,2250068.2848931,0
+MFC.US,D,20140822,000000,13.9414,13.9482,13.7698,13.8389,1649496.4429098,0
+MFC.US,D,20140825,000000,13.86,13.9079,13.8025,13.8533,1371060.7924231,0
+MFC.US,D,20140826,000000,13.86,13.928,13.8101,13.8533,1315345.288738,0
+MFC.US,D,20140827,000000,13.8188,13.955,13.8188,13.9482,1516081.1206948,0
+MFC.US,D,20140828,000000,13.9012,13.9136,13.7698,13.7976,1746190.9180946,0
+MFC.US,D,20140829,000000,13.8101,13.8101,13.6261,13.7775,1876474.7141808,0
+MFC.US,D,20140902,000000,13.8188,13.8533,13.7584,13.8389,1351268.12861,0
+MFC.US,D,20140903,000000,13.9203,14.0565,13.8849,14.0086,1922836.3221976,0
+MFC.US,D,20140904,000000,13.8533,13.9798,13.7775,13.8255,2808297.762755,0
+MFC.US,D,20140905,000000,13.8476,13.8476,13.6731,13.7651,1451054.4903524,0
+MFC.US,D,20140908,000000,13.7354,13.7824,13.5714,13.6818,2242114.2919778,0
+MFC.US,D,20140909,000000,13.6414,13.6893,13.5561,13.6893,1920489.2423209,0
+MFC.US,D,20140910,000000,13.6979,13.7909,13.654,13.72,1933873.8564976,0
+MFC.US,D,20140911,000000,13.6155,13.6731,13.5772,13.5848,2101461.6185699,0
+MFC.US,D,20140912,000000,13.6069,13.7698,13.5647,13.6893,3799963.0030109,0
+MFC.US,D,20140915,000000,13.7037,13.7277,13.5992,13.6203,1952159.1734565,0
+MFC.US,D,20140916,000000,13.6597,13.8101,13.6203,13.7517,2329468.4324002,0
+MFC.US,D,20140917,000000,13.7775,13.8025,13.6731,13.6893,2098168.4047162,0
+MFC.US,D,20140918,000000,13.7584,13.9962,13.7584,13.9664,2726737.2586147,0
+MFC.US,D,20140919,000000,14.023,14.1821,13.7775,13.8025,3814221.7740481,0
+MFC.US,D,20140922,000000,13.72,13.7909,13.5523,13.5915,2461334.6818964,0
+MFC.US,D,20140923,000000,13.5772,13.5848,13.4171,13.4286,1744255.8811296,0
+MFC.US,D,20140924,000000,13.3865,13.4554,13.2982,13.4286,2132255.3065514,0
+MFC.US,D,20140925,000000,13.3731,13.3731,13.1343,13.1832,2729726.9168043,0
+MFC.US,D,20140926,000000,13.1708,13.3327,13.1084,13.2838,3536968.0086727,0
+MFC.US,D,20140929,000000,13.1966,13.3413,13.0748,13.2666,2185949.1921029,0
+MFC.US,D,20140930,000000,13.2023,13.2982,13.0671,13.141,2553463.3043614,0
+MFC.US,D,20141001,000000,13.0872,13.1133,12.8745,12.9483,2878913.5726437,0
+MFC.US,D,20141002,000000,12.9934,13.0298,12.7594,13.0135,2644464.2853387,0
+MFC.US,D,20141003,000000,13.0595,13.2302,13.0068,13.0872,2877708.7383071,0
+MFC.US,D,20141006,000000,13.2369,13.2666,13.1026,13.2023,2334201.1885781,0
+MFC.US,D,20141007,000000,13.141,13.2023,12.9637,12.9866,2508612.1726385,0
+MFC.US,D,20141008,000000,13.026,13.141,12.8678,13.1026,2840231.6099833,0
+MFC.US,D,20141009,000000,13.094,13.1026,12.7795,12.8678,3039462.1813793,0
+MFC.US,D,20141010,000000,12.7711,12.8227,12.4671,12.5063,3687218.6740561,0
+MFC.US,D,20141013,000000,12.5581,12.655,12.3779,12.398,1932909.9890282,0
+MFC.US,D,20141014,000000,12.2946,12.4527,12.2093,12.2524,3098073.460059,0
+MFC.US,D,20141015,000000,12.0779,12.098,11.5315,11.8325,5933234.3343622,0
+MFC.US,D,20141016,000000,11.5094,12.0223,11.3886,11.8104,3443668.9757094,0
+MFC.US,D,20141017,000000,12.051,12.3165,11.9264,12.1325,3589449.7578611,0
+MFC.US,D,20141020,000000,12.1393,12.1574,11.9954,12.1057,2103476.977824,0
+MFC.US,D,20141021,000000,12.2399,12.5006,12.1718,12.4268,2620697.2329345,0
+MFC.US,D,20141022,000000,12.3856,12.446,12.1718,12.2016,2997388.9490838,0
+MFC.US,D,20141023,000000,12.3013,12.4527,12.2687,12.3779,2395625.8336699,0
+MFC.US,D,20141024,000000,12.4393,12.5006,12.3568,12.4738,1721579.9600814,0
+MFC.US,D,20141027,000000,12.3904,12.5063,12.3702,12.4815,1907190.1661666,0
+MFC.US,D,20141028,000000,12.6003,12.7048,12.5266,12.6905,1563929.2126335,0
+MFC.US,D,20141029,000000,12.7547,12.7643,12.4738,12.609,2444498.2955813,0
+MFC.US,D,20141030,000000,12.5745,12.8294,12.5678,12.7346,2049290.7270717,0
+MFC.US,D,20141031,000000,12.8745,13.0298,12.8371,12.9483,2663079.2366271,0
+MFC.US,D,20141103,000000,12.9406,12.9934,12.7259,12.7643,2049920.7876253,0
+MFC.US,D,20141104,000000,12.7048,12.7711,12.5946,12.7048,2228264.4344123,0
+MFC.US,D,20141105,000000,12.7643,12.9866,12.7115,12.8822,2214623.2061692,0
+MFC.US,D,20141106,000000,12.8429,12.8591,12.6319,12.6521,2915935.8890447,0
+MFC.US,D,20141107,000000,12.6905,12.8487,12.6368,12.7795,2289827.8180035,0
+MFC.US,D,20141110,000000,12.8294,12.9052,12.7711,12.8544,1875816.4886688,0
+MFC.US,D,20141111,000000,12.8822,12.9723,12.8294,12.8956,1483690.3752505,0
+MFC.US,D,20141112,000000,12.8487,13.0805,12.815,13.0451,3029341.5729512,0
+MFC.US,D,20141113,000000,13.0671,13.1133,12.9254,12.9637,1816347.7434742,0
+MFC.US,D,20141114,000000,12.9866,13.1832,12.956,13.1477,2342092.5926967,0
+MFC.US,D,20141117,000000,13.1084,13.2838,13.1084,13.1832,2650653.2741868,0
+MFC.US,D,20141118,000000,13.2302,13.2771,13.1631,13.2369,1655543.5638186,0
+MFC.US,D,20141119,000000,13.2158,13.2599,13.094,13.1928,1266720.0525735,0
+MFC.US,D,20141120,000000,13.1832,13.326,13.1477,13.3193,1941390.7709825,0
+MFC.US,D,20141121,000000,13.4822,13.5158,13.3912,13.4219,1579147.6785538,0
+MFC.US,D,20141124,000000,13.467,13.5839,13.4247,13.5072,1675987.1511176,0
+MFC.US,D,20141125,000000,13.5513,13.7698,13.5513,13.7277,3539136.7104787,0
+MFC.US,D,20141126,000000,13.72,13.8332,13.605,13.8111,1788027.3561092,0
+MFC.US,D,20141128,000000,13.6885,13.8111,13.6404,13.6979,1221825.108693,0
+MFC.US,D,20141201,000000,13.7133,13.8858,13.6328,13.7584,3468017.0607765,0
+MFC.US,D,20141202,000000,13.6328,13.7517,13.5839,13.6731,3448031.4148401,0
+MFC.US,D,20141203,000000,13.6664,13.9213,13.6328,13.8935,2194128.5046863,0
+MFC.US,D,20141204,000000,13.8399,13.8485,13.4929,13.5436,3250282.1116329,0
+MFC.US,D,20141205,000000,13.5551,13.9079,13.5551,13.861,3221096.9557268,0
+MFC.US,D,20141208,000000,13.8188,13.8399,13.5436,13.6443,2898470.4853226,0
+MFC.US,D,20141209,000000,13.5436,13.5695,13.3155,13.5072,2954643.9303704,0
+MFC.US,D,20141210,000000,13.4056,13.4219,12.8285,12.9368,4372100.7546485,0
+MFC.US,D,20141211,000000,12.9195,13.1727,12.8956,12.9254,2663810.482402,0
+MFC.US,D,20141212,000000,12.8371,12.8956,12.4708,12.5237,3688689.5107789,0
+MFC.US,D,20141215,000000,12.5648,12.7029,12.3023,12.4297,3796932.6621033,0
+MFC.US,D,20141216,000000,12.3741,12.7929,12.3329,12.5093,3960106.870861,0
+MFC.US,D,20141217,000000,12.563,12.8371,12.4489,12.8371,3525877.2738955,0
+MFC.US,D,20141218,000000,13.0604,13.1497,12.8822,13.0604,3356048.832901,0
+MFC.US,D,20141219,000000,13.1727,13.3232,13.0145,13.1986,2754280.501754,0
+MFC.US,D,20141222,000000,13.234,13.3299,13.0317,13.0959,1799981.816281,0
+MFC.US,D,20141223,000000,13.1093,13.3155,13.0815,13.2493,1591532.9582761,0
+MFC.US,D,20141224,000000,13.3155,13.3912,13.2043,13.2752,741567.71062649,0
+MFC.US,D,20141226,000000,13.3011,13.3547,13.2493,13.3097,715216.78406472,0
+MFC.US,D,20141229,000000,13.234,13.3097,13.2177,13.2627,1685179.3590611,0
+MFC.US,D,20141230,000000,13.2398,13.3011,13.1497,13.212,1332218.1851845,0
+MFC.US,D,20141231,000000,13.2398,13.2398,13.0815,13.1372,1634320.7460007,0
+MFC.US,D,20150102,000000,13.116,13.1439,12.9195,13.0068,1120592.9457466,0
+MFC.US,D,20150105,000000,12.9254,12.9368,12.5237,12.6684,2265355.5984896,0
+MFC.US,D,20150106,000000,12.5926,12.6502,12.2543,12.3023,2170810.0053252,0
+MFC.US,D,20150107,000000,12.399,12.5562,12.2839,12.3933,1803016.3297748,0
+MFC.US,D,20150108,000000,12.5313,12.655,12.5237,12.6147,1767848.7280497,0
+MFC.US,D,20150109,000000,12.5792,12.5993,12.2543,12.3453,1701234.428564,0
+MFC.US,D,20150112,000000,12.3023,12.3808,12.0702,12.2543,1932046.2636336,0
+MFC.US,D,20150113,000000,12.3262,12.4076,12.0443,12.1862,2519792.6180242,0
+MFC.US,D,20150114,000000,12.0147,12.0558,11.5487,11.7682,2958988.6360086,0
+MFC.US,D,20150115,000000,11.8679,11.8919,11.4298,11.4385,3326671.7380183,0
+MFC.US,D,20150116,000000,11.4241,11.6513,11.3407,11.6244,2420223.2307771,0
+MFC.US,D,20150120,000000,11.6916,11.6916,11.3004,11.333,4293258.6905788,0
+MFC.US,D,20150121,000000,11.3943,11.4442,11.1758,11.3053,3380330.1565848,0
+MFC.US,D,20150122,000000,11.3004,11.6513,11.3004,11.401,4673438.6889981,0
+MFC.US,D,20150123,000000,11.4567,11.6829,11.4442,11.5812,3415525.9232685,0
+MFC.US,D,20150126,000000,11.6023,11.6648,11.5257,11.5698,1955575.4786103,0
+MFC.US,D,20150127,000000,11.4864,11.5113,11.2564,11.3407,2927532.5499286,0
+MFC.US,D,20150128,000000,11.4298,11.4922,11.1566,11.1624,2514964.9355046,0
+MFC.US,D,20150129,000000,11.2314,11.2852,11.0061,11.2381,2926457.0657717,0
+MFC.US,D,20150130,000000,11.0061,11.311,10.9371,11.0665,3442839.6741529,0
+MFC.US,D,20150202,000000,11.2852,11.3004,11.1,11.2381,3505282.4303379,0
+MFC.US,D,20150203,000000,11.3494,11.7452,11.3053,11.7204,4653900.5529584,0
+MFC.US,D,20150204,000000,11.7271,11.8306,11.6167,11.7271,3566917.7910452,0
+MFC.US,D,20150205,000000,11.7951,11.9532,11.7127,11.844,3010316.6650445,0
+MFC.US,D,20150206,000000,11.9073,12.0443,11.8507,11.9447,2330765.0636387,0
+MFC.US,D,20150209,000000,11.9331,12.1402,11.8842,12.0147,4631388.405928,0
+MFC.US,D,20150210,000000,12.0788,12.0923,11.8085,11.8919,3475854.2212712,0
+MFC.US,D,20150211,000000,11.8621,11.9398,11.7682,11.9015,2713404.8017688,0
+MFC.US,D,20150212,000000,11.6589,11.8507,11.3273,11.7271,5792869.5694191,0
+MFC.US,D,20150213,000000,11.774,12.0031,11.7127,11.912,3063887.4592958,0
+MFC.US,D,20150217,000000,11.9676,12.2906,11.9073,12.2102,3704438.9383245,0
+MFC.US,D,20150218,000000,12.1479,12.3023,12.0299,12.2274,5416806.8706767,0
+MFC.US,D,20150219,000000,12.0923,12.2197,12.051,12.1862,2474289.519669,0
+MFC.US,D,20150220,000000,12.1584,12.1949,12.0031,12.1738,3129099.769735,0
+MFC.US,D,20150223,000000,12.122,12.1277,11.9207,11.9829,2657799.8716245,0
+MFC.US,D,20150224,000000,12.004,12.2888,11.9551,12.2331,3966437.7276483,0
+MFC.US,D,20150225,000000,12.2946,12.3013,12.1133,12.169,2854779.3326321,0
+MFC.US,D,20150226,000000,12.1373,12.212,12.0463,12.0731,2448104.4534185,0
+MFC.US,D,20150227,000000,12.0664,12.238,12.0664,12.0885,4272576.2227057,0
+MFC.US,D,20150302,000000,12.1373,12.144,12.0107,12.1133,3608324.4526558,0
+MFC.US,D,20150303,000000,12.1373,12.1507,11.8564,11.9207,2886397.1064371,0
+MFC.US,D,20150304,000000,11.8631,11.9973,11.7318,11.9465,2261992.493813,0
+MFC.US,D,20150305,000000,11.9752,12.0319,11.7951,11.8315,3609910.0355058,0
+MFC.US,D,20150306,000000,11.774,11.9973,11.7395,11.9695,3402344.7226812,0
+MFC.US,D,20150309,000000,11.9829,11.9829,11.8564,11.8852,2354318.2709875,0
+MFC.US,D,20150310,000000,11.7452,11.7615,11.5046,11.6504,3561219.0811048,0
+MFC.US,D,20150311,000000,11.6445,11.6648,11.5324,11.5669,2555543.3387053,0
+MFC.US,D,20150312,000000,11.6504,11.8564,11.6504,11.6752,2370737.3986579,0
+MFC.US,D,20150313,000000,11.7318,11.774,11.5382,11.6648,2891583.6313912,0
+MFC.US,D,20150316,000000,11.6752,11.9829,11.6445,11.8688,3384054.1899891,0
+MFC.US,D,20150317,000000,11.7615,11.8688,11.6571,11.8564,2199330.6768396,0
+MFC.US,D,20150318,000000,11.7808,12.0376,11.6993,11.9551,2820429.5578507,0
+MFC.US,D,20150319,000000,11.8315,11.935,11.7261,11.7682,3971588.7856177,0
+MFC.US,D,20150320,000000,11.9695,12.1507,11.9015,12.0952,2772176.7250267,0
+MFC.US,D,20150323,000000,12.169,12.308,12.1277,12.1373,1894545.1429378,0
+MFC.US,D,20150324,000000,12.2063,12.2601,12.0463,12.2063,2678983.0498713,0
+MFC.US,D,20150325,000000,12.2179,12.2331,12.004,12.0463,2692664.9608321,0
+MFC.US,D,20150326,000000,12.0587,12.1019,11.8775,11.9408,2795216.7042426,0
+MFC.US,D,20150327,000000,11.9551,12.0319,11.6571,11.6906,2142575.1559823,0
+MFC.US,D,20150330,000000,11.7078,11.8517,11.6648,11.7395,2357202.5713693,0
+MFC.US,D,20150331,000000,11.6445,11.8688,11.5601,11.8085,3373614.3786978,0
+MFC.US,D,20150401,000000,11.7808,11.7893,11.6571,11.7078,1739850.6729878,0
+MFC.US,D,20150402,000000,11.7261,11.9408,11.7117,11.913,2017265.0829415,0
+MFC.US,D,20150406,000000,11.9274,12.0808,11.8564,11.9752,2251903.1797833,0
+MFC.US,D,20150407,000000,11.9551,12.0376,11.913,11.9695,2279671.7425906,0
+MFC.US,D,20150408,000000,12.1277,12.2687,12.0808,12.1765,2672065.9446881,0
+MFC.US,D,20150409,000000,12.2063,12.2754,12.1765,12.212,1898828.302926,0
+MFC.US,D,20150410,000000,12.212,12.2888,12.19,12.2754,1981979.6056493,0
+MFC.US,D,20150413,000000,12.2514,12.3367,12.212,12.2946,1611800.2537977,0
+MFC.US,D,20150414,000000,12.3501,12.422,12.2888,12.308,1776865.6873625,0
+MFC.US,D,20150415,000000,12.3165,12.655,12.2888,12.5792,2292912.4025347,0
+MFC.US,D,20150416,000000,12.5849,12.6349,12.4758,12.5648,1925553.7191215,0
+MFC.US,D,20150417,000000,12.5715,12.5993,12.4278,12.4929,2024899.8729936,0
+MFC.US,D,20150420,000000,12.516,12.6694,12.5083,12.563,1680390.2729662,0
+MFC.US,D,20150421,000000,12.5036,12.5715,12.398,12.4708,1866462.5930004,0
+MFC.US,D,20150422,000000,12.516,12.54,12.3233,12.5313,2834022.8013497,0
+MFC.US,D,20150423,000000,12.4969,12.7594,12.448,12.7115,2522845.9081571,0
+MFC.US,D,20150424,000000,12.7594,12.8621,12.6905,12.7939,2754792.6867404,0
+MFC.US,D,20150427,000000,12.8621,12.8717,12.6962,12.7115,1577516.1972528,0
+MFC.US,D,20150428,000000,12.7115,12.8093,12.6617,12.8093,2162315.6624649,0
+MFC.US,D,20150429,000000,12.7651,12.8994,12.7547,12.817,2405020.4120561,0
+MFC.US,D,20150430,000000,12.7594,12.8554,12.6301,12.6425,4536364.0084689,0
+MFC.US,D,20150501,000000,12.6214,12.6838,12.5476,12.6214,2697132.7577707,0
+MFC.US,D,20150504,000000,12.6771,12.8918,12.655,12.8524,1791123.4152532,0
+MFC.US,D,20150505,000000,12.8765,13.1084,12.8554,12.9531,3373250.3205302,0
+MFC.US,D,20150506,000000,13.025,13.1016,12.8006,12.9694,3569166.8151404,0
+MFC.US,D,20150507,000000,12.9982,13.141,12.8524,13.1084,2982144.4044984,0
+MFC.US,D,20150508,000000,13.1928,13.3299,13.1842,13.2167,2830077.6208637,0
+MFC.US,D,20150511,000000,13.2167,13.3691,13.211,13.2244,1875530.6664971,0
+MFC.US,D,20150512,000000,13.2388,13.3979,13.2321,13.3155,2651867.496843,0
+MFC.US,D,20150513,000000,13.3691,13.4257,13.1928,13.2868,2558568.4638797,0
+MFC.US,D,20150514,000000,13.3587,13.3587,13.2167,13.256,1947404.5111997,0
+MFC.US,D,20150515,000000,13.2244,13.2388,13.0433,13.141,2998120.1948588,0
+MFC.US,D,20150518,000000,13.1784,13.1976,13.1084,13.1133,1248899.9790034,0
+MFC.US,D,20150519,000000,13.0577,13.2752,12.9828,13.2331,1763620.8548319,0
+MFC.US,D,20150520,000000,13.2627,13.3942,13.1477,13.1784,2729292.9678138,0
+MFC.US,D,20150521,000000,13.1784,13.3605,13.1784,13.2627,1878673.6672386,0
+MFC.US,D,20150522,000000,13.164,13.1851,13.0279,13.0577,1685967.9778997,0
+MFC.US,D,20150526,000000,12.9675,12.9828,12.7067,12.7979,2124619.4733527,0
+MFC.US,D,20150527,000000,12.7979,12.9339,12.7854,12.8544,1935059.9141952,0
+MFC.US,D,20150528,000000,12.7854,13.0029,12.723,12.9751,3041997.0276461,0
+MFC.US,D,20150529,000000,12.8966,12.9339,12.7297,12.8544,2921570.967042,0
+MFC.US,D,20150601,000000,12.8208,12.8678,12.6378,12.8285,2229085.3907959,0
+MFC.US,D,20150602,000000,12.8544,13.1209,12.8419,12.9828,2550650.9810958,0
+MFC.US,D,20150603,000000,12.9828,13.2819,12.9512,13.2493,3795605.7796132,0
+MFC.US,D,20150604,000000,13.1784,13.348,13.1008,13.1976,3457440.597279,0
+MFC.US,D,20150605,000000,13.212,13.4009,13.1554,13.3394,3138830.2413303,0
+MFC.US,D,20150608,000000,13.3309,13.3605,13.1133,13.2244,2939846.8956813,0
+MFC.US,D,20150609,000000,13.256,13.4919,13.1976,13.3942,3503122.0737048,0
+MFC.US,D,20150610,000000,13.5351,13.7373,13.5351,13.7037,4178502.1318098,0
+MFC.US,D,20150611,000000,13.6893,13.6893,13.4564,13.5829,3046504.4641559,0
+MFC.US,D,20150612,000000,13.4919,13.4966,13.3721,13.4382,2887314.0323088,0
+MFC.US,D,20150615,000000,13.3097,13.4708,13.2627,13.4516,2252241.1592856,0
+MFC.US,D,20150616,000000,13.4296,13.5351,13.3605,13.4852,2504613.7916752,0
+MFC.US,D,20150617,000000,13.5292,13.6674,13.4631,13.5982,3808733.7797232,0
+MFC.US,D,20150618,000000,13.6731,13.7133,13.5982,13.6193,2855052.6370445,0
+MFC.US,D,20150619,000000,13.4966,13.6261,13.3855,13.4966,4238687.5187267,0
+MFC.US,D,20150622,000000,13.5408,13.654,13.4785,13.5493,2998086.8141672,0
+MFC.US,D,20150623,000000,13.5551,13.6731,13.513,13.6328,2252093.0324666,0
+MFC.US,D,20150624,000000,13.6136,13.6404,13.513,13.5618,2044827.1027196,0
+MFC.US,D,20150625,000000,13.6404,13.722,13.604,13.6193,5312418.146083,0
+MFC.US,D,20150626,000000,13.6136,13.6261,13.4966,13.5829,1702525.8440695,0
+MFC.US,D,20150629,000000,13.3605,13.3855,13.051,13.0865,4257955.4797941,0
+MFC.US,D,20150630,000000,13.1928,13.2244,12.9895,13.024,2982350.9475275,0
+MFC.US,D,20150701,000000,13.141,13.2398,13.0865,13.1133,1312258.6179134,0
+MFC.US,D,20150702,000000,13.0346,13.051,12.8678,12.9895,2384991.9971088,0
+MFC.US,D,20150706,000000,12.8208,12.9061,12.7499,12.7768,2194139.9792991,0
+MFC.US,D,20150707,000000,12.7067,12.723,12.3722,12.6933,3733080.6148459,0
+MFC.US,D,20150708,000000,12.5572,12.5572,12.4067,12.4768,2657207.364349,0
+MFC.US,D,20150709,000000,12.653,12.6856,12.4489,12.4768,2807521.6616758,0
+MFC.US,D,20150710,000000,12.5869,12.7854,12.5745,12.7691,2540009.8425084,0
+MFC.US,D,20150713,000000,12.8832,12.9138,12.6799,12.8544,2826358.8031925,0
+MFC.US,D,20150714,000000,12.8678,12.8678,12.6856,12.8055,2001491.6630238,0
+MFC.US,D,20150715,000000,12.7854,12.8055,12.6378,12.7624,2602923.0578153,0
+MFC.US,D,20150716,000000,12.8419,12.9598,12.7979,12.8208,2032697.3939172,0
+MFC.US,D,20150717,000000,12.8285,12.8544,12.6378,12.7854,1949333.289285,0
+MFC.US,D,20150720,000000,12.7912,12.8208,12.6569,12.6991,1612166.3982583,0
+MFC.US,D,20150721,000000,12.6991,12.8141,12.61,12.7154,1963894.5728399,0
+MFC.US,D,20150722,000000,12.5745,12.6454,12.4708,12.5639,2245672.4650707,0
+MFC.US,D,20150723,000000,12.6003,12.6003,12.2313,12.2936,4287790.5160395,0
+MFC.US,D,20150724,000000,12.3013,12.4067,12.1748,12.2169,2846345.4922753,0
+MFC.US,D,20150727,000000,12.1412,12.2044,11.9648,12.029,3454725.2866484,0
+MFC.US,D,20150728,000000,12.1412,12.2812,12.0558,12.1976,2843347.4889129,0
+MFC.US,D,20150729,000000,12.2169,12.4978,12.1882,12.423,3190648.5492737,0
+MFC.US,D,20150730,000000,12.3856,12.4708,12.3013,12.4489,2329890.906778,0
+MFC.US,D,20150731,000000,12.4852,12.5333,12.3798,12.423,2915578.0897569,0
+MFC.US,D,20150803,000000,12.4287,12.4287,12.2745,12.3568,885119.28846873,0
+MFC.US,D,20150804,000000,12.3655,12.5045,12.3224,12.3722,2570413.3936572,0
+MFC.US,D,20150805,000000,12.4537,12.5093,12.307,12.3501,3491411.7098403,0
+MFC.US,D,20150806,000000,12.4537,12.5745,12.3501,12.4768,2659256.1042946,0
+MFC.US,D,20150807,000000,12.4624,12.5093,12.2236,12.2812,2480917.6732406,0
+MFC.US,D,20150810,000000,12.33,12.61,12.3013,12.5495,2463071.5210052,0
+MFC.US,D,20150811,000000,12.3798,12.4067,12.1882,12.3798,2826149.1307234,0
+MFC.US,D,20150812,000000,12.423,12.423,12.1124,12.2514,2521030.8330526,0
+MFC.US,D,20150813,000000,12.2457,12.2677,11.9869,12.0501,3752064.8400347,0
+MFC.US,D,20150814,000000,12.0913,12.2236,12.0424,12.1488,2680774.1326038,0
+MFC.US,D,20150817,000000,12.0913,12.1066,11.9427,12.0491,2220893.560453,0
+MFC.US,D,20150818,000000,12.0779,12.0913,11.9216,11.936,2421363.3900238,0
+MFC.US,D,20150819,000000,11.8698,11.8939,11.6541,11.7664,2867076.9880391,0
+MFC.US,D,20150820,000000,11.611,11.6331,11.5056,11.518,2785750.14874,0
+MFC.US,D,20150821,000000,11.3427,11.4059,10.9611,10.9611,5018127.7102428,0
+MFC.US,D,20150824,000000,10.0877,10.8499,10.0648,10.6303,10153053.417174,0
+MFC.US,D,20150825,000000,11.0608,11.1528,10.5987,10.6083,6094432.823437,0
+MFC.US,D,20150826,000000,10.8835,11.1585,10.638,11.125,5739254.9630102,0
+MFC.US,D,20150827,000000,11.2793,11.6033,11.217,11.4624,5363671.0685625,0
+MFC.US,D,20150828,000000,11.3705,11.4845,11.3013,11.4701,2559784.7728291,0
+MFC.US,D,20150831,000000,11.335,11.5113,11.1317,11.4548,4073297.6665656,0
+MFC.US,D,20150901,000000,11.1384,11.194,10.7789,10.8499,4222055.5891476,0
+MFC.US,D,20150902,000000,10.9534,11.0675,10.7789,10.941,3081003.4089028,0
+MFC.US,D,20150903,000000,10.9985,11.1672,10.9534,11.033,2296690.6795628,0
+MFC.US,D,20150904,000000,10.8623,10.8902,10.6946,10.7635,1984439.34536,0
+MFC.US,D,20150908,000000,10.9985,11.0531,10.8201,10.9064,3001663.7638993,0
+MFC.US,D,20150909,000000,11.0531,11.1873,10.8835,10.9064,3272266.4264776,0
+MFC.US,D,20150910,000000,10.8412,11.0531,10.8412,10.9534,2911132.1988971,0
+MFC.US,D,20150911,000000,10.8527,10.9256,10.7568,10.8499,2530312.7516047,0
+MFC.US,D,20150914,000000,10.8527,10.9342,10.7866,10.7923,2762520.3168409,0
+MFC.US,D,20150915,000000,10.8412,11.0061,10.8,10.9534,2967724.9888829,0
+MFC.US,D,20150916,000000,11.0186,11.2946,10.9985,11.2735,3478543.4532366,0
+MFC.US,D,20150917,000000,11.2735,11.286,11.033,11.0531,4821446.5891662,0
+MFC.US,D,20150918,000000,10.941,11.0377,10.8288,10.9256,4841033.7530968,0
+MFC.US,D,20150921,000000,10.9678,11.2641,10.9131,11.217,5024644.247127,0
+MFC.US,D,20150922,000000,11.0109,11.0377,10.8527,10.9534,3343106.5128878,0
+MFC.US,D,20150923,000000,10.9755,10.9985,10.7866,10.8134,2804738.5465155,0
+MFC.US,D,20150924,000000,10.6581,10.8691,10.6303,10.8288,2708807.6546503,0
+MFC.US,D,20150925,000000,10.9678,11.0829,10.9534,10.9812,2641528.8707729,0
+MFC.US,D,20150928,000000,10.8987,10.9256,10.6715,10.6869,3072696.8324327,0
+MFC.US,D,20150929,000000,10.6715,10.7501,10.5987,10.6715,4458366.8931547,0
+MFC.US,D,20150930,000000,10.8,10.9256,10.7712,10.9256,2717608.6826146,0
+MFC.US,D,20151001,000000,11.0531,11.0531,10.8758,11.0109,2771301.5250194,0
+MFC.US,D,20151002,000000,10.8499,10.9755,10.6946,10.9755,2556383.0717279,0
+MFC.US,D,20151005,000000,11.0953,11.312,11.0829,11.2497,2577357.6206522,0
+MFC.US,D,20151006,000000,11.2372,11.4221,11.194,11.3916,2898103.2977152,0
+MFC.US,D,20151007,000000,11.5248,11.7097,11.4902,11.5708,2813663.7089263,0
+MFC.US,D,20151008,000000,11.5487,11.7433,11.4902,11.7164,2700891.2150131,0
+MFC.US,D,20151009,000000,11.7731,11.8152,11.6963,11.7875,2707834.3988616,0
+MFC.US,D,20151012,000000,11.7596,11.7989,11.6963,11.7299,949505.42679155,0
+MFC.US,D,20151013,000000,11.6733,11.7951,11.6541,11.6868,2126257.2135334,0
+MFC.US,D,20151014,000000,11.6868,11.7241,11.5554,11.6033,2699757.3146461,0
+MFC.US,D,20151015,000000,11.704,11.7596,11.5487,11.5889,3074485.828872,0
+MFC.US,D,20151016,000000,11.6331,11.6801,11.5554,11.6541,2755721.0872248,0
+MFC.US,D,20151019,000000,11.5631,11.6541,11.5631,11.5755,1641057.3868199,0
+MFC.US,D,20151020,000000,11.6675,11.7875,11.6187,11.7433,1595167.2810718,0
+MFC.US,D,20151021,000000,11.7731,11.8852,11.6733,11.6801,2279547.6081438,0
+MFC.US,D,20151022,000000,11.7731,11.9715,11.7596,11.8852,2794537.6157982,0
+MFC.US,D,20151023,000000,11.9715,12.0424,11.8939,12.0137,2264248.8199345,0
+MFC.US,D,20151026,000000,12.0491,12.1066,11.8631,11.8775,2660230.4032301,0
+MFC.US,D,20151027,000000,11.7529,11.8631,11.6675,11.7241,2865234.7911226,0
+MFC.US,D,20151028,000000,11.7951,12.099,11.7596,12.0846,2935078.6725186,0
+MFC.US,D,20151029,000000,12.0616,12.1191,11.8775,11.9149,2846107.6548478,0
+MFC.US,D,20151030,000000,11.9293,11.9427,11.7097,11.7097,2940460.2658892,0
+MFC.US,D,20151102,000000,11.6963,11.8152,11.6801,11.7376,2478299.3752448,0
+MFC.US,D,20151103,000000,11.7164,11.8382,11.6331,11.8315,2197522.9037613,0
+MFC.US,D,20151104,000000,11.7989,11.8152,11.5755,11.6254,2360876.5337361,0
+MFC.US,D,20151105,000000,11.5822,11.6618,11.5248,11.5631,2416691.1363494,0
+MFC.US,D,20151106,000000,11.6474,11.9216,11.5822,11.8631,2772438.5548262,0
+MFC.US,D,20151109,000000,11.9025,11.9149,11.6331,11.7529,3582191.5437359,0
+MFC.US,D,20151110,000000,11.6733,11.7788,11.5947,11.7596,2261985.1917868,0
+MFC.US,D,20151111,000000,11.8229,11.8517,11.6733,11.7875,1969423.2498825,0
+MFC.US,D,20151112,000000,11.4346,11.5708,11.286,11.335,4532182.033702,0
+MFC.US,D,20151113,000000,11.2017,11.3646,11.1806,11.2793,2892010.2783555,0
+MFC.US,D,20151116,000000,11.2497,11.4845,11.2448,11.4624,2684595.1786429,0
+MFC.US,D,20151117,000000,11.5631,11.6474,11.4768,11.5343,2704858.301578,0
+MFC.US,D,20151118,000000,11.5755,11.6868,11.54,11.6474,2668161.44692,0
+MFC.US,D,20151119,000000,11.6675,11.8229,11.6427,11.7731,2369085.0544248,0
+MFC.US,D,20151120,000000,11.9293,11.9293,11.6599,11.6715,1735707.2946455,0
+MFC.US,D,20151123,000000,11.6311,11.6666,11.5075,11.5209,1984126.4013764,0
+MFC.US,D,20151124,000000,11.4739,11.7222,11.4672,11.6388,2491881.1441312,0
+MFC.US,D,20151125,000000,11.6715,11.7222,11.6149,11.6599,2158736.6264397,0
+MFC.US,D,20151127,000000,11.6082,11.6715,11.5526,11.5929,970624.97309492,0
+MFC.US,D,20151130,000000,11.6082,11.7711,11.6082,11.7145,1830600.2556317,0
+MFC.US,D,20151201,000000,11.7356,11.9571,11.7097,11.9427,3197055.5557636,0
+MFC.US,D,20151202,000000,11.936,12.0558,11.8929,11.9638,4813609.4286714,0
+MFC.US,D,20151203,000000,12.029,12.0357,11.6849,11.7587,2726220.9010419,0
+MFC.US,D,20151204,000000,11.7222,11.8688,11.7011,11.8688,2893313.1684737,0
+MFC.US,D,20151207,000000,11.7587,11.7711,11.4174,11.4883,2847620.2174351,0
+MFC.US,D,20151208,000000,11.3033,11.3301,10.9879,11.0377,3688088.6583305,0
+MFC.US,D,20151209,000000,11.0377,11.2822,10.8978,10.9812,2883189.4306057,0
+MFC.US,D,20151210,000000,10.9524,11.1116,10.9045,10.9678,2616915.8264666,0
+MFC.US,D,20151211,000000,10.8268,10.8479,10.5325,10.59,3074813.3769082,0
+MFC.US,D,20151214,000000,10.6131,10.6984,10.3993,10.5325,3485972.7434061,0
+MFC.US,D,20151215,000000,10.6217,10.7846,10.6217,10.7195,2368355.894943,0
+MFC.US,D,20151216,000000,10.7473,10.9045,10.6285,10.8604,4427837.1212659,0
+MFC.US,D,20151217,000000,10.8527,10.8604,10.3274,10.4204,6803079.8701404,0
+MFC.US,D,20151218,000000,10.3772,10.5067,10.335,10.4539,4819097.4229963,0
+MFC.US,D,20151221,000000,10.5402,10.6678,10.4031,10.662,5121222.9330379,0
+MFC.US,D,20151222,000000,10.6984,10.7271,10.5067,10.683,2864802.9284253,0
+MFC.US,D,20151223,000000,10.7685,10.94,10.7127,10.9246,2828643.2942724,0
+MFC.US,D,20151224,000000,10.9122,11.0186,10.8978,10.9189,1287318.0255709,0
+MFC.US,D,20151228,000000,10.8106,10.8403,10.7473,10.8048,1167937.1978718,0
+MFC.US,D,20151229,000000,10.9333,10.9975,10.8825,10.9812,2046460.6703138,0
+MFC.US,D,20151230,000000,10.8978,10.9678,10.7971,10.8403,1740775.9440326,0
+MFC.US,D,20151231,000000,10.7405,10.7549,10.6352,10.6543,2750183.0218626,0
+MFC.US,D,20160104,000000,10.4281,10.4434,10.2171,10.4204,2935156.9085146,0
+MFC.US,D,20160105,000000,10.4539,10.4769,10.1692,10.2642,2752372.5866008,0
+MFC.US,D,20160106,000000,10.0944,10.1452,9.88931,9.96318,3054344.7540905,0
+MFC.US,D,20160107,000000,9.78865,9.8222,9.49531,9.51736,4054067.2587762,0
+MFC.US,D,20160108,000000,9.63048,9.67937,9.53077,9.55187,4103132.7028109,0
+MFC.US,D,20160111,000000,9.66787,9.67361,9.32563,9.46847,3820813.4174884,0
+MFC.US,D,20160112,000000,9.55858,9.59502,9.18663,9.39754,4085215.6166059,0
+MFC.US,D,20160113,000000,9.48285,9.5883,9.13966,9.18376,3443816.0593816,0
+MFC.US,D,20160114,000000,9.16075,9.3774,9.00794,9.31221,4050394.3395558,0
+MFC.US,D,20160115,000000,8.94112,9.05894,8.7421,8.83538,5367651.7160334,0
+MFC.US,D,20160119,000000,8.94112,8.96835,8.74949,8.80538,3682720.625866,0
+MFC.US,D,20160120,000000,8.64318,8.86318,8.34965,8.72294,5460913.1957187,0
+MFC.US,D,20160121,000000,8.76962,9.17513,8.7421,9.09758,4637067.296083,0
+MFC.US,D,20160122,000000,9.40328,9.48285,9.31221,9.40328,4123136.0822396,0
+MFC.US,D,20160125,000000,9.33809,9.38315,9.04005,9.08913,3863436.3880482,0
+MFC.US,D,20160126,000000,9.21252,9.36781,9.16075,9.31221,3162237.4081535,0
+MFC.US,D,20160127,000000,9.29783,9.55187,9.24607,9.33138,3668859.2936877,0
+MFC.US,D,20160128,000000,9.55858,9.68703,9.3774,9.67937,4790011.3660182,0
+MFC.US,D,20160129,000000,9.75802,9.92382,9.51736,9.86053,4201949.9813509,0
+MFC.US,D,20160201,000000,9.75218,9.87392,9.59502,9.80305,3372351.1281509,0
+MFC.US,D,20160202,000000,9.42342,9.46847,9.13487,9.23935,6200845.2524578,0
+MFC.US,D,20160203,000000,9.44737,9.47613,9.11185,9.38315,5085067.4714713,0
+MFC.US,D,20160204,000000,9.45409,9.75802,9.44737,9.66115,3797199.707636,0
+MFC.US,D,20160205,000000,9.64582,9.79731,9.53749,9.60268,3787237.6574929,0
+MFC.US,D,20160208,000000,9.42342,9.4608,9.24607,9.3055,4660956.3966408,0
+MFC.US,D,20160209,000000,9.16745,9.27577,8.83903,8.99097,6649268.9453706,0
+MFC.US,D,20160210,000000,9.04859,9.14444,8.8117,8.85666,4961955.3083417,0
+MFC.US,D,20160211,000000,8.60512,8.60512,7.81759,8.09598,8385288.1408532,0
+MFC.US,D,20160212,000000,8.32089,8.38099,8.1234,8.36526,3529254.9826248,0
+MFC.US,D,20160216,000000,8.55642,8.57176,8.20278,8.50743,5766342.35108,0
+MFC.US,D,20160217,000000,8.69733,9.33809,8.69101,9.28153,7769897.3581021,0
+MFC.US,D,20160218,000000,9.35343,9.40328,9.06085,9.3055,5029284.1632565,0
+MFC.US,D,20160219,000000,9.15212,9.16075,8.86318,9.06929,4334005.0403839,0
+MFC.US,D,20160222,000000,9.31604,9.37452,9.20005,9.23073,4001945.3951689,0
+MFC.US,D,20160223,000000,9.19333,9.28537,9.0042,9.11377,4231999.9057983,0
+MFC.US,D,20160224,000000,8.91332,9.07591,8.68919,9.01273,3832646.8726532,0
+MFC.US,D,20160225,000000,9.08444,9.31604,9.03718,9.30262,3097386.0264418,0
+MFC.US,D,20160226,000000,9.42245,9.61802,9.35823,9.52407,3419666.1721708,0
+MFC.US,D,20160229,000000,9.49435,9.77231,9.45312,9.60268,4589856.5667242,0
+MFC.US,D,20160301,000000,9.74071,10.128,9.72631,10.0993,7483686.0927706,0
+MFC.US,D,20160302,000000,10.034,10.1107,9.81257,9.96022,4872025.6389346,0
+MFC.US,D,20160303,000000,9.96791,10.1692,9.85283,9.8682,4491268.7804388,0
+MFC.US,D,20160304,000000,9.91998,10.0139,9.83183,9.94108,3753237.3368265,0
+MFC.US,D,20160307,000000,9.897,10.1347,9.83183,10.034,3463817.3525172,0
+MFC.US,D,20160308,000000,9.91998,9.9756,9.67458,9.77231,3172729.3767754,0
+MFC.US,D,20160309,000000,9.86247,9.99,9.76658,9.94878,2942812.5614988,0
+MFC.US,D,20160310,000000,9.9756,10.0197,9.688,9.82414,3039869.0085579,0
+MFC.US,D,20160311,000000,9.99671,10.2565,9.94592,10.2498,2376222.2635429,0
+MFC.US,D,20160314,000000,10.1692,10.3283,10.1434,10.152,3587235.1576042,0
+MFC.US,D,20160315,000000,10.0551,10.0993,9.88931,10.0197,5359433.8070253,0
+MFC.US,D,20160316,000000,10.0772,10.1779,10.0264,10.1203,5439043.6270014,0
+MFC.US,D,20160317,000000,10.2,10.3283,10.0859,10.3015,4729092.6470333,0
+MFC.US,D,20160318,000000,10.3283,10.3869,10.0609,10.2,3434039.6893354,0
+MFC.US,D,20160321,000000,10.1769,10.4511,10.1615,10.4463,3342689.2542431,0
+MFC.US,D,20160322,000000,10.3207,10.3725,10.2498,10.3082,2903478.6322061,0
+MFC.US,D,20160323,000000,10.336,10.336,10.0859,10.128,2311395.9173499,0
+MFC.US,D,20160324,000000,10.034,10.0417,9.83183,10.0139,2830901.706687,0
+MFC.US,D,20160328,000000,10.0551,10.195,9.99671,10.1692,1677585.2517269,0
+MFC.US,D,20160329,000000,10.104,10.104,9.92668,9.9545,3925282.4643713,0
+MFC.US,D,20160330,000000,10.0993,10.3111,10.0474,10.222,2772496.9710365,0
+MFC.US,D,20160331,000000,10.2277,10.3399,10.152,10.1588,2695886.1975695,0
+MFC.US,D,20160401,000000,10.0417,10.1309,9.92668,10.0926,2726992.8295347,0
+MFC.US,D,20160404,000000,10.0926,10.104,9.87017,9.88931,2832126.3608093,0
+MFC.US,D,20160405,000000,9.688,9.79633,9.53653,9.72631,2594616.4813451,0
+MFC.US,D,20160406,000000,9.74644,9.897,9.67073,9.87688,2822107.9807492,0
+MFC.US,D,20160407,000000,9.76658,9.76658,9.2729,9.34385,4724276.4391263,0
+MFC.US,D,20160408,000000,9.53653,9.71771,9.45888,9.52407,3185324.3289668,0
+MFC.US,D,20160411,000000,9.60268,9.71771,9.58542,9.65348,2646420.1852359,0
+MFC.US,D,20160412,000000,9.74071,10.1079,9.66211,10.034,4711544.8347288,0
+MFC.US,D,20160413,000000,10.1203,10.2411,10.0743,10.2076,3160775.9597503,0
+MFC.US,D,20160414,000000,10.2076,10.361,10.1903,10.3015,2722897.4359367,0
+MFC.US,D,20160415,000000,10.2411,10.2746,10.1309,10.2076,2061228.4968976,0
+MFC.US,D,20160418,000000,10.104,10.405,10.0772,10.3725,2958172.8953582,0
+MFC.US,D,20160419,000000,10.4799,10.5987,10.4463,10.5671,3003557.0749997,0
+MFC.US,D,20160420,000000,10.5517,10.94,10.5221,10.8595,4151247.8402822,0
+MFC.US,D,20160421,000000,10.8393,10.8662,10.6131,10.6956,3246331.7154139,0
+MFC.US,D,20160422,000000,10.7655,10.8518,10.6246,10.6648,3543696.304319,0
+MFC.US,D,20160425,000000,10.6246,10.6715,10.5201,10.6524,2542791.9145222,0
+MFC.US,D,20160426,000000,10.7377,10.7655,10.6246,10.6303,2650113.9673884,0
+MFC.US,D,20160427,000000,10.6524,10.6956,10.5604,10.6467,2971710.8520868,0
+MFC.US,D,20160428,000000,10.5987,10.6601,10.4799,10.5221,3181168.4328653,0
+MFC.US,D,20160429,000000,10.5671,10.6179,10.4387,10.5853,3228406.2840359,0
+MFC.US,D,20160502,000000,10.6179,10.6179,10.4387,10.5355,2447082.1697389,0
+MFC.US,D,20160503,000000,10.3725,10.3725,10.0264,10.1769,3819216.3600256,0
+MFC.US,D,20160504,000000,10.034,10.1769,9.99,10.0772,2474826.740174,0
+MFC.US,D,20160505,000000,10.4223,10.4558,10.1836,10.222,4364068.5257374,0
+MFC.US,D,20160506,000000,10.2,10.314,10.104,10.2363,3134219.533306,0
+MFC.US,D,20160509,000000,10.1434,10.1836,10.0264,10.0705,3513314.6592491,0
+MFC.US,D,20160510,000000,10.128,10.3207,10.128,10.222,3965993.3471916,0
+MFC.US,D,20160511,000000,10.2363,10.408,10.1903,10.2411,3039511.2092701,0
+MFC.US,D,20160512,000000,10.3725,10.3869,10.0474,10.2076,3270682.9299208,0
+MFC.US,D,20160513,000000,10.1645,10.2037,10.0273,10.0417,2723956.2297477,0
+MFC.US,D,20160516,000000,10.0944,10.2382,10.0877,10.2037,3568561.7901055,0
+MFC.US,D,20160517,000000,10.1003,10.3111,10.1003,10.2306,3684988.4266001,0
+MFC.US,D,20160518,000000,10.2037,10.4779,10.1376,10.4271,2831678.8509128,0
+MFC.US,D,20160519,000000,10.3255,10.3619,10.129,10.1942,3615854.9280467,0
+MFC.US,D,20160520,000000,10.2306,10.4367,10.2306,10.4031,2730166.081528,0
+MFC.US,D,20160523,000000,10.3552,10.3946,10.2746,10.2977,1444813.3441737,0
+MFC.US,D,20160524,000000,10.4271,10.6965,10.3983,10.6965,4013884.2081414,0
+MFC.US,D,20160525,000000,10.7617,10.9371,10.7617,10.8499,3259618.273809,0
+MFC.US,D,20160526,000000,10.9936,11.009,10.8048,10.8115,2789334.4004983,0
+MFC.US,D,20160527,000000,10.7761,10.8786,10.733,10.8691,2105882.4739108,0
+MFC.US,D,20160531,000000,10.8527,10.9648,10.7434,10.7971,3469085.2429069,0
+MFC.US,D,20160601,000000,10.7397,10.7846,10.6083,10.7464,2932359.1893015,0
+MFC.US,D,20160602,000000,10.6802,10.7846,10.6303,10.7541,2376001.1164613,0
+MFC.US,D,20160603,000000,10.6965,10.7397,10.5067,10.6889,2696077.0933995,0
+MFC.US,D,20160606,000000,10.7541,10.7971,10.7186,10.7846,3098348.8507645,0
+MFC.US,D,20160607,000000,10.8499,10.8691,10.7224,10.7904,2477660.9695184,0
+MFC.US,D,20160608,000000,10.9074,10.9783,10.8278,10.8691,2723368.9382051,0
+MFC.US,D,20160609,000000,10.7617,10.7761,10.5872,10.592,2418823.328024,0
+MFC.US,D,20160610,000000,10.4779,10.4779,10.2459,10.2536,2683538.4711251,0
+MFC.US,D,20160613,000000,10.1588,10.3552,10.129,10.1856,2636662.5918287,0
+MFC.US,D,20160614,000000,10.1452,10.2238,10.0906,10.0944,2859667.5176552,0
+MFC.US,D,20160615,000000,10.106,10.1856,10.0312,10.0484,2937109.6789718,0
+MFC.US,D,20160616,000000,9.92668,10.0973,9.77999,10.0944,3379282.8373866,0
+MFC.US,D,20160617,000000,10.1588,10.2603,10.1003,10.1376,2883363.6360899,0
+MFC.US,D,20160620,000000,10.3839,10.5,10.3619,10.4099,4339044.4816658,0
+MFC.US,D,20160621,000000,10.4692,10.5077,10.3409,10.4434,2031853.4883081,0
+MFC.US,D,20160622,000000,10.4866,10.5987,10.3839,10.3983,2355293.6130696,0
+MFC.US,D,20160623,000000,10.592,10.7032,10.5805,10.6725,2990228.7907402,0
+MFC.US,D,20160624,000000,10.0206,10.0628,9.6717,9.68609,7121646.4139312,0
+MFC.US,D,20160627,000000,9.58446,9.6209,9.11282,9.14157,5994519.1978081,0
+MFC.US,D,20160628,000000,9.44067,9.48381,9.28633,9.44067,4359620.5485843,0
+MFC.US,D,20160629,000000,9.60651,9.7656,9.54132,9.75802,3401622.8652258,0
+MFC.US,D,20160630,000000,9.80401,9.97659,9.66978,9.92668,3604774.6247357,0
+MFC.US,D,20160701,000000,9.897,10.0072,9.82696,9.99099,2014069.9248694,0
+MFC.US,D,20160705,000000,9.79827,9.86721,9.51928,9.56338,3457535.5236206,0
+MFC.US,D,20160706,000000,9.47039,9.50395,9.21443,9.45409,4435566.8376596,0
+MFC.US,D,20160707,000000,9.53174,9.6209,9.37644,9.44067,2953076.0810127,0
+MFC.US,D,20160708,000000,9.57008,9.67073,9.45409,9.47039,3396446.7717378,0
+MFC.US,D,20160711,000000,9.5557,9.58446,9.49723,9.50395,2505358.5983561,0
+MFC.US,D,20160712,000000,9.68609,9.86721,9.65157,9.83854,2882653.2532472,0
+MFC.US,D,20160713,000000,9.81841,9.87589,9.73205,9.78962,2658284.934799,0
+MFC.US,D,20160714,000000,9.9689,10.0628,9.94108,9.99099,2504640.9134872,0
+MFC.US,D,20160715,000000,10.036,10.036,9.94108,9.9689,1624871.9239906,0
+MFC.US,D,20160718,000000,9.91238,10.036,9.897,10.0273,1953370.2666729,0
+MFC.US,D,20160719,000000,9.9545,9.9689,9.86247,9.91998,1978926.3155165,0
+MFC.US,D,20160720,000000,9.93339,10.0399,9.91998,10.0072,2160021.7830654,0
+MFC.US,D,20160721,000000,10.0072,10.0417,9.95736,9.9689,1727204.6066125,0
+MFC.US,D,20160722,000000,10.0072,10.0571,9.94108,10.0571,2324733.5899291,0
+MFC.US,D,20160725,000000,10.0072,10.0484,9.90469,9.9545,1701210.4361919,0
+MFC.US,D,20160726,000000,9.92668,10.0273,9.91613,9.94878,1951349.6916857,0
+MFC.US,D,20160727,000000,9.9612,10.0484,9.85575,9.91238,2857343.387004,0
+MFC.US,D,20160728,000000,9.94108,9.94108,9.83854,9.8826,4562365.4809156,0
+MFC.US,D,20160729,000000,9.85575,9.9545,9.84233,9.897,2123516.867384,0
+MFC.US,D,20160801,000000,9.897,9.92668,9.73205,9.74459,1469950.0480793,0
+MFC.US,D,20160802,000000,9.88931,9.90469,9.68609,9.75315,2502823.7520893,0
+MFC.US,D,20160803,000000,9.73973,9.99099,9.73973,9.98418,3010467.9213032,0
+MFC.US,D,20160804,000000,9.54995,9.59117,9.39754,9.44834,5224385.9603629,0
+MFC.US,D,20160805,000000,9.45409,9.51257,9.38218,9.49052,4185877.1783556,0
+MFC.US,D,20160808,000000,9.53174,9.63431,9.47134,9.60651,2859392.1269497,0
+MFC.US,D,20160809,000000,9.65157,9.70716,9.61418,9.66499,2085040.4046062,0
+MFC.US,D,20160810,000000,9.75315,9.7656,9.62856,9.63431,2393947.4107714,0
+MFC.US,D,20160811,000000,9.67937,9.73205,9.54995,9.70716,2715179.1941556,0
+MFC.US,D,20160812,000000,9.73973,9.73973,9.61418,9.62856,2714290.4332423,0
+MFC.US,D,20160815,000000,9.69471,9.78291,9.67937,9.76084,2301725.9482581,0
+MFC.US,D,20160816,000000,9.80013,9.82026,9.71676,9.76084,2751478.6099545,0
+MFC.US,D,20160817,000000,9.73399,9.80499,9.69471,9.76754,2258274.7192884,0
+MFC.US,D,20160818,000000,9.80013,9.81257,9.75315,9.77328,1484138.9282936,0
+MFC.US,D,20160819,000000,9.72538,9.91613,9.65924,9.90844,3974486.6469052,0
+MFC.US,D,20160822,000000,9.84233,9.84613,9.75315,9.83465,2575658.3348215,0
+MFC.US,D,20160823,000000,9.87885,9.93625,9.85099,9.86445,1769776.4629884,0
+MFC.US,D,20160824,000000,9.86445,9.93625,9.84233,9.91613,2290173.099532,0
+MFC.US,D,20160825,000000,9.91613,10.0332,9.87885,10.0332,2271060.5673098,0
+MFC.US,D,20160826,000000,10.0772,10.2679,10.0235,10.06,3910769.1655607,0
+MFC.US,D,20160829,000000,10.0332,10.128,10.0121,10.0993,1961369.1148925,0
+MFC.US,D,20160830,000000,10.0993,10.2603,10.0849,10.2603,2873746.8674752,0
+MFC.US,D,20160831,000000,10.2382,10.2679,9.98132,10.0178,4240863.522559,0
+MFC.US,D,20160901,000000,10.0121,10.0695,9.89305,10.0235,2961624.6674968,0
+MFC.US,D,20160902,000000,10.06,10.1749,10.0407,10.06,3434970.1761132,0
+MFC.US,D,20160906,000000,10.1117,10.1712,10.0542,10.1588,4055947.0089707,0
+MFC.US,D,20160907,000000,10.1357,10.1615,10.0407,10.0849,2771076.2053512,0
+MFC.US,D,20160908,000000,10.128,10.2603,10.0648,10.1856,3127239.8393262,0
+MFC.US,D,20160909,000000,10.128,10.3494,10.0849,10.2181,4389781.0465726,0
+MFC.US,D,20160912,000000,10.104,10.1799,10.0235,10.1357,4063180.1875773,0
+MFC.US,D,20160913,000000,10.0034,10.0034,9.84613,9.90844,4071222.8479546,0
+MFC.US,D,20160914,000000,9.87116,9.96219,9.82026,9.87885,3496945.6026161,0
+MFC.US,D,20160915,000000,9.88556,10.1444,9.87885,10.1357,3581403.9680439,0
+MFC.US,D,20160916,000000,10.0235,10.1529,9.94592,10.0178,4479801.4697348,0
+MFC.US,D,20160919,000000,10.0993,10.2094,10.06,10.1203,4155440.2465152,0
+MFC.US,D,20160920,000000,10.1558,10.2411,10.0849,10.2027,3479618.9373933,0
+MFC.US,D,20160921,000000,10.2977,10.3926,10.2268,10.3705,3349908.8719436,0
+MFC.US,D,20160922,000000,10.4712,10.6303,10.4712,10.5306,3120575.1756231,0
+MFC.US,D,20160923,000000,10.4511,10.4635,10.2679,10.29,2982790.1122511,0
+MFC.US,D,20160926,000000,10.2306,10.2746,10.0877,10.104,2022052.0827432,0
+MFC.US,D,20160927,000000,10.0332,10.1328,9.93053,10.0993,3329824.1270793,0
+MFC.US,D,20160928,000000,10.1357,10.3417,10.1203,10.3265,2879188.9633494,0
+MFC.US,D,20160929,000000,10.3619,10.4415,10.1655,10.2382,3479546.9602771,0
+MFC.US,D,20160930,000000,10.3265,10.4117,10.2536,10.3561,3197957.8775828,0
+MFC.US,D,20161003,000000,10.3188,10.3619,10.2536,10.3342,2104105.9952309,0
+MFC.US,D,20161004,000000,10.3561,10.4511,10.2679,10.3494,3198388.6971336,0
+MFC.US,D,20161005,000000,10.4214,10.7118,10.3926,10.6562,3584444.7404174,0
+MFC.US,D,20161006,000000,10.6859,10.708,10.5776,10.6705,3594306.6484859,0
+MFC.US,D,20161007,000000,10.6217,10.6782,10.5172,10.5776,3762237.6057935,0
+MFC.US,D,20161010,000000,10.6562,10.732,10.6131,10.6859,1210826.1708177,0
+MFC.US,D,20161011,000000,10.6859,10.7742,10.6352,10.6562,4085151.9846626,0
+MFC.US,D,20161012,000000,10.6495,10.7157,10.6131,10.6705,2182073.9024399,0
+MFC.US,D,20161013,000000,10.5776,10.6936,10.429,10.6352,3086250.4363603,0
+MFC.US,D,20161014,000000,10.7742,10.8316,10.6437,10.6936,2608891.9427282,0
+MFC.US,D,20161017,000000,10.6859,10.732,10.6131,10.6562,2124192.8263886,0
+MFC.US,D,20161018,000000,10.7953,10.8259,10.732,10.7742,2256616.1161756,0
+MFC.US,D,20161019,000000,10.8259,10.9429,10.803,10.8259,2785042.8953372,0
+MFC.US,D,20161020,000000,10.7828,10.8182,10.6936,10.7655,2015670.111772,0
+MFC.US,D,20161021,000000,10.6562,10.7702,10.6217,10.732,2001534.4320349,0
+MFC.US,D,20161024,000000,10.7742,10.8432,10.7157,10.7531,3866709.7821162,0
+MFC.US,D,20161025,000000,10.7828,10.7828,10.6467,10.6562,2195585.7805031,0
+MFC.US,D,20161026,000000,10.6131,10.8106,10.5958,10.6936,2863621.0433142,0
+MFC.US,D,20161027,000000,10.7742,10.8326,10.6936,10.7655,3007499.1260458,0
+MFC.US,D,20161028,000000,10.7531,10.8,10.5987,10.6217,3993757.7374125,0
+MFC.US,D,20161031,000000,10.6495,10.7157,10.592,10.6285,2446893.3602021,0
+MFC.US,D,20161101,000000,10.7243,10.7367,10.4041,10.5172,3271073.0667536,0
+MFC.US,D,20161102,000000,10.5105,10.5268,10.3812,10.4214,3809783.1852148,0
+MFC.US,D,20161103,000000,10.429,10.5833,10.4214,10.5028,3362529.9028004,0
+MFC.US,D,20161104,000000,10.4712,10.5728,10.3812,10.4635,2398351.5757666,0
+MFC.US,D,20161107,000000,10.6859,10.7454,10.662,10.7243,2138841.7342587,0
+MFC.US,D,20161108,000000,10.7013,10.8144,10.6399,10.7531,2869604.5322797,0
+MFC.US,D,20161109,000000,10.5469,11.0762,10.5469,11.031,5999260.2991588,0
+MFC.US,D,20161110,000000,11.4337,12.0644,11.426,11.9264,10235133.408327,0
+MFC.US,D,20161111,000000,11.8162,12.1892,11.7241,12.1527,7022114.5799622,0
+MFC.US,D,20161114,000000,12.2341,12.5601,12.1986,12.5361,8064799.0778566,0
+MFC.US,D,20161115,000000,12.4862,12.6167,12.3587,12.5792,6177766.6768173,0
+MFC.US,D,20161116,000000,12.4604,12.5715,12.3962,12.4768,5071987.4561055,0
+MFC.US,D,20161117,000000,12.5122,12.5812,12.4096,12.4604,3678476.0623024,0
+MFC.US,D,20161118,000000,12.4527,12.6118,12.3856,12.5697,3070513.5265742,0
+MFC.US,D,20161121,000000,12.653,12.7862,12.6262,12.748,2365131.5287658,0
+MFC.US,D,20161122,000000,12.7701,12.9866,12.7346,12.954,3999937.3379411,0
+MFC.US,D,20161123,000000,12.9464,13.1046,12.9052,13.0078,3657213.6049132,0
+MFC.US,D,20161125,000000,12.9052,12.954,12.7862,12.9464,1970145.1073379,0
+MFC.US,D,20161128,000000,12.8745,12.954,12.6311,12.653,3942561.1448498,0
+MFC.US,D,20161129,000000,12.6157,12.7921,12.5926,12.7106,3653621.0079819,0
+MFC.US,D,20161130,000000,12.8889,13.0029,12.7862,12.9052,3557219.656995,0
+MFC.US,D,20161201,000000,13.0145,13.1861,12.954,13.0279,4084310.1653468,0
+MFC.US,D,20161202,000000,13.0145,13.0356,12.7921,12.9388,3346979.7162576,0
+MFC.US,D,20161205,000000,13.0442,13.0882,12.8457,12.8534,3774481.0175767,0
+MFC.US,D,20161206,000000,12.9714,13.0557,12.8927,13.0279,2303077.8662671,0
+MFC.US,D,20161207,000000,13.0528,13.2675,12.9627,13.2282,2899743.1241891,0
+MFC.US,D,20161208,000000,13.3021,13.6893,13.3021,13.6731,5764236.2380707,0
+MFC.US,D,20161209,000000,13.7153,13.7967,13.6366,13.7392,3830406.1937308,0
+MFC.US,D,20161212,000000,13.7478,13.814,13.65,13.6979,3998246.3972832,0
+MFC.US,D,20161213,000000,13.7765,13.8705,13.6855,13.7392,3948892.0016371,0
+MFC.US,D,20161214,000000,13.6808,13.7765,13.5274,13.5839,4150782.5968933,0
+MFC.US,D,20161215,000000,13.5341,14.0862,13.5274,13.859,6113349.2440961,0
+MFC.US,D,20161216,000000,13.9089,13.9482,13.5925,13.628,3959664.5766976,0
+MFC.US,D,20161219,000000,13.4938,13.5992,13.4382,13.4938,3794156.8489692,0
+MFC.US,D,20161220,000000,13.628,13.7239,13.5752,13.6731,2399517.8136786,0
+MFC.US,D,20161221,000000,13.6808,13.6808,13.5197,13.5839,2509218.24082,0
+MFC.US,D,20161222,000000,13.5398,13.5398,13.3644,13.3989,2746668.6609273,0
+MFC.US,D,20161223,000000,13.3691,13.4085,13.255,13.3624,2984632.3091676,0
+MFC.US,D,20161227,000000,13.3748,13.4727,13.3327,13.3423,1220369.9191694,0
+MFC.US,D,20161228,000000,13.3327,13.4238,13.1583,13.1861,3620534.4837474,0
+MFC.US,D,20161229,000000,13.1928,13.2675,13.1046,13.1467,2343608.2847237,0
+MFC.US,D,20161230,000000,13.213,13.2858,13.14,13.1861,2113360.7919711,0
+MFC.US,D,20170103,000000,13.3327,13.4804,13.1928,13.2675,3069708.2173897,0
+MFC.US,D,20170104,000000,13.3624,13.5839,13.3567,13.5398,2384986.7813757,0
+MFC.US,D,20170105,000000,13.56,13.6366,13.4526,13.5752,2480186.4274657,0
+MFC.US,D,20170106,000000,13.6165,13.7153,13.5677,13.6079,1868959.8859891,0
+MFC.US,D,20170109,000000,13.5015,13.6079,13.3835,13.5542,2028324.5233203,0
+MFC.US,D,20170110,000000,13.5677,13.8503,13.5677,13.7392,2862555.9906234,0
+MFC.US,D,20170111,000000,13.8063,13.9684,13.7325,13.9684,3416093.3950253,0
+MFC.US,D,20170112,000000,13.9913,14.0056,13.5677,13.7765,2835448.782768,0
+MFC.US,D,20170113,000000,13.8284,13.9751,13.7555,13.8217,2729617.3864101,0
+MFC.US,D,20170117,000000,13.7239,13.7996,13.628,13.6433,2984579.1086904,0
+MFC.US,D,20170118,000000,13.6808,13.6808,13.5274,13.5752,2851816.7962545,0
+MFC.US,D,20170119,000000,13.6165,13.65,13.4804,13.6213,2086864.8680303,0
+MFC.US,D,20170120,000000,13.6433,13.8063,13.56,13.8063,3006998.4156722,0
+MFC.US,D,20170123,000000,13.7114,13.8217,13.6607,13.7996,2573592.9045301,0
+MFC.US,D,20170124,000000,13.8503,14.0862,13.8284,14.0632,3169754.3226384,0
+MFC.US,D,20170125,000000,14.2118,14.4055,14.1859,14.3604,2557490.8934297,0
+MFC.US,D,20170126,000000,14.3451,14.4438,14.3183,14.3997,2233251.7183635,0
+MFC.US,D,20170127,000000,14.3767,14.3997,14.1342,14.1774,2349171.3856047,0
+MFC.US,D,20170130,000000,14.0939,14.1255,13.9166,14.044,3029257.0780757,0
+MFC.US,D,20170131,000000,14.1687,14.2367,13.8916,14.1774,3035529.5186526,0
+MFC.US,D,20170201,000000,14.2367,14.3681,14.044,14.1687,2899207.9899772,0
+MFC.US,D,20170202,000000,14.0862,14.2012,13.9617,13.9989,3392305.4796888,0
+MFC.US,D,20170203,000000,14.1025,14.3019,14.0574,14.1025,2935933.0095937,0
+MFC.US,D,20170206,000000,14.0517,14.0517,13.9032,13.9396,2861319.8618884,0
+MFC.US,D,20170207,000000,13.955,14.0277,13.8821,13.9032,1991825.8665185,0
+MFC.US,D,20170208,000000,13.8667,13.9242,13.7392,13.8217,3700794.1840626,0
+MFC.US,D,20170209,000000,14.1255,14.1255,13.628,13.7765,8017306.6989126,0
+MFC.US,D,20170210,000000,13.8821,13.9617,13.7641,13.7996,6834385.7431084,0
+MFC.US,D,20170213,000000,13.8955,13.9684,13.8667,13.9089,3727968.1533013,0
+MFC.US,D,20170214,000000,13.9396,14.1553,13.9319,14.1255,2671834.3661402,0
+MFC.US,D,20170215,000000,14.1178,14.2444,14.1025,14.1514,3606037.8752827,0
+MFC.US,D,20170216,000000,14.1774,14.2195,13.9989,14.0939,5719178.5633187,0
+MFC.US,D,20170217,000000,14.0182,14.1446,13.9865,14.1389,5165199.9079001,0
+MFC.US,D,20170221,000000,14.1917,14.2262,14.0824,14.1563,3219813.8853942,0
+MFC.US,D,20170222,000000,14.0613,14.115,13.9952,14.069,3496454.2805619,0
+MFC.US,D,20170223,000000,14.1841,14.1841,13.8083,13.8466,4634115.1911715,0
+MFC.US,D,20170224,000000,13.7172,13.7507,13.5274,13.5762,5173143.4693492,0
+MFC.US,D,20170227,000000,13.5935,13.6826,13.5197,13.6433,4472498.4003053,0
+MFC.US,D,20170228,000000,13.5551,13.604,13.3567,13.3681,4252460.1834429,0
+MFC.US,D,20170301,000000,13.6989,13.7257,13.5063,13.6088,5941516.9184602,0
+MFC.US,D,20170302,000000,13.6222,13.7133,13.4804,13.4881,3066036.3413161,0
+MFC.US,D,20170303,000000,13.5197,13.6433,13.4881,13.6376,2886205.1674606,0
+MFC.US,D,20170306,000000,13.5551,13.7114,13.4574,13.6826,3196930.3781702,0
+MFC.US,D,20170307,000000,13.6741,13.6741,13.5677,13.6088,2058023.950506,0
+MFC.US,D,20170308,000000,13.6912,13.7172,13.4938,13.5197,2347592.0616343,0
+MFC.US,D,20170309,000000,13.5848,13.6193,13.325,13.3979,3164018.05942,0
+MFC.US,D,20170310,000000,13.4881,13.5197,13.3577,13.4161,3341704.5238415,0
+MFC.US,D,20170313,000000,13.4277,13.6165,13.4076,13.5551,2821346.4837225,0
+MFC.US,D,20170314,000000,13.4372,13.5101,13.3741,13.4574,2326876.2130698,0
+MFC.US,D,20170315,000000,13.5341,13.7257,13.5197,13.7257,4154564.0033612,0
+MFC.US,D,20170316,000000,13.7651,13.8543,13.6826,13.6989,1835304.8468512,0
+MFC.US,D,20170317,000000,13.6741,13.7507,13.4881,13.5101,1775130.9345471,0
+MFC.US,D,20170320,000000,13.4651,13.4881,13.3567,13.4076,2933232.3030157,0
+MFC.US,D,20170321,000000,13.5197,13.5341,12.8544,12.8591,5395177.2256801,0
+MFC.US,D,20170322,000000,12.6751,12.7969,12.47,12.7413,7918090.938367,0
+MFC.US,D,20170323,000000,12.7499,13.0912,12.7115,12.9828,5345519.27437,0
+MFC.US,D,20170324,000000,13.0624,13.1765,12.9858,13.048,6244701.2223129,0
+MFC.US,D,20170327,000000,12.7048,13.048,12.653,13.048,5213871.0425154,0
+MFC.US,D,20170328,000000,13.0183,13.2925,13.0106,13.1919,3232312.8680973,0
+MFC.US,D,20170329,000000,13.1592,13.3002,13.0788,13.2925,3669383.9964335,0
+MFC.US,D,20170330,000000,13.2925,13.444,13.2187,13.2771,2814120.6071423,0
+MFC.US,D,20170331,000000,13.2771,13.3577,13.211,13.2349,2179367.9801288,0
+MFC.US,D,20170403,000000,13.2349,13.2657,12.9291,13.1516,2702480.9704496,0
+MFC.US,D,20170404,000000,13.0999,13.1919,13.025,13.1295,2052675.7378272,0
+MFC.US,D,20170405,000000,13.2426,13.3309,12.9359,12.9416,4255932.8185137,0
+MFC.US,D,20170406,000000,12.9579,13.1084,12.9128,13.0029,7553166.9591458,0
+MFC.US,D,20170407,000000,12.9742,13.048,12.8591,12.9493,4787162.5326214,0
+MFC.US,D,20170410,000000,13.0106,13.1228,12.9742,13.0701,2465465.5424794,0
+MFC.US,D,20170411,000000,13.025,13.0557,12.7882,12.9665,2975864.6618951,0
+MFC.US,D,20170412,000000,12.9493,12.9665,12.8208,12.8544,3276065.5664378,0
+MFC.US,D,20170413,000000,12.7939,12.9329,12.6828,12.6952,2672692.8758018,0
+MFC.US,D,20170417,000000,12.7269,12.9224,12.7269,12.9157,3712255.235887,0
+MFC.US,D,20170418,000000,12.8006,12.8544,12.5993,12.7413,5343953.5113055,0
+MFC.US,D,20170419,000000,12.8591,12.8688,12.607,12.653,2276361.8383912,0
+MFC.US,D,20170420,000000,12.7269,12.9033,12.6828,12.8688,3326846.986649,0
+MFC.US,D,20170421,000000,12.8323,12.8985,12.7576,12.7795,1892041.5910694,0
+MFC.US,D,20170424,000000,13.0557,13.2349,13.0557,13.1678,3364240.6632438,0
+MFC.US,D,20170425,000000,13.2187,13.3309,13.1919,13.2187,3114632.3693754,0
+MFC.US,D,20170426,000000,13.211,13.3309,13.1765,13.2033,3342661.0892846,0
+MFC.US,D,20170427,000000,13.2522,13.2657,12.9262,13.048,4300244.6434382,0
+MFC.US,D,20170428,000000,13.0788,13.1592,13.0029,13.0912,2725614.8328604,0
+MFC.US,D,20170501,000000,13.2349,13.2522,13.0701,13.1381,2495981.7534623,0
+MFC.US,D,20170502,000000,13.1448,13.1966,13.0222,13.0999,2455998.9869769,0
+MFC.US,D,20170503,000000,13.0701,13.1937,13.0317,13.1295,3123140.2731417,0
+MFC.US,D,20170504,000000,13.1966,13.5274,13.1966,13.2522,3932414.4577564,0
+MFC.US,D,20170505,000000,13.2685,13.4277,13.2033,13.4076,3174804.1953864,0
+MFC.US,D,20170508,000000,13.4076,13.4574,13.325,13.4277,7375943.6518198,0
+MFC.US,D,20170509,000000,13.444,13.444,13.259,13.3174,4423793.8849984,0
+MFC.US,D,20170510,000000,13.2657,13.3309,13.1477,13.3174,2938402.137624,0
+MFC.US,D,20170511,000000,13.2264,13.2657,13.0068,13.025,3937754.3252624,0
+MFC.US,D,20170512,000000,12.9895,13.0595,12.8668,12.9483,2792939.5151888,0
+MFC.US,D,20170515,000000,13.0788,13.2272,13.0701,13.1237,3671738.3783363,0
+MFC.US,D,20170516,000000,13.212,13.2868,13.1391,13.1525,2295061.2845552,0
+MFC.US,D,20170517,000000,12.9359,12.957,12.5198,12.5457,4451132.6714016,0
+MFC.US,D,20170518,000000,12.5572,12.8745,12.5063,12.7854,4703818.2477749,0
+MFC.US,D,20170519,000000,12.8544,13.1688,12.8544,13.0999,3995178.5030978,0
+MFC.US,D,20170522,000000,13.1391,13.1765,12.9732,13.0183,1720658.8616232,0
+MFC.US,D,20170523,000000,13.2666,13.2666,13.048,13.1295,3708208.8701797,0
+MFC.US,D,20170524,000000,13.212,13.212,13.0999,13.2043,6246808.3784689,0
+MFC.US,D,20170525,000000,13.2734,13.3624,13.1237,13.2197,2923907.6154524,0
+MFC.US,D,20170526,000000,13.2043,13.2953,13.1448,13.2541,2274645.8622148,0
+MFC.US,D,20170530,000000,13.1688,13.212,13.0912,13.1237,1959659.3975956,0
+MFC.US,D,20170531,000000,13.1448,13.1448,12.815,12.9656,4210936.6894119,0
+MFC.US,D,20170601,000000,13.0701,13.2953,13.0106,13.2446,2285316.2089073,0
+MFC.US,D,20170602,000000,13.1601,13.1928,12.957,13.1525,2599833.257551,0
+MFC.US,D,20170605,000000,13.1525,13.2321,13.002,13.1151,2476106.6810668,0
+MFC.US,D,20170606,000000,13.002,13.0557,12.9061,12.9656,2669333.9437116,0
+MFC.US,D,20170607,000000,12.9483,13.0999,12.8419,12.9205,3617441.5540434,0
+MFC.US,D,20170608,000000,12.9406,13.1928,12.9406,13.1601,3098737.9444508,0
+MFC.US,D,20170609,000000,13.2666,13.4871,13.2599,13.4688,3065108.9839781,0
+MFC.US,D,20170612,000000,13.4545,13.6721,13.4315,13.6146,3604333.373719,0
+MFC.US,D,20170613,000000,13.7401,13.7641,13.605,13.7488,3350487.8183132,0
+MFC.US,D,20170614,000000,13.6347,13.7104,13.5149,13.6423,3309310.6489573,0
+MFC.US,D,20170615,000000,13.5225,13.6644,13.4315,13.649,3005991.7791917,0
+MFC.US,D,20170616,000000,13.649,13.7555,13.5896,13.7325,2312243.9955455,0
+MFC.US,D,20170619,000000,13.8235,14.0258,13.7488,13.9118,3866836.0028563,0
+MFC.US,D,20170620,000000,13.8533,13.8687,13.7153,13.7401,2237670.4874113,0
+MFC.US,D,20170621,000000,13.7842,13.7842,13.3624,13.4247,3668041.466744,0
+MFC.US,D,20170622,000000,13.4612,13.582,13.3815,13.3942,2631940.267117,0
+MFC.US,D,20170623,000000,13.3845,13.4909,13.3433,13.4018,2161046.1530383,0
+MFC.US,D,20170626,000000,13.5312,13.5992,13.2801,13.3624,3515903.7491397,0
+MFC.US,D,20170627,000000,13.4315,13.5657,13.3567,13.5446,3925373.2181264,0
+MFC.US,D,20170628,000000,13.6721,13.9118,13.6261,13.906,3359693.5871628,0
+MFC.US,D,20170629,000000,14.0795,14.1975,13.9607,14.1687,5516973.9809323,0
+MFC.US,D,20170630,000000,14.2281,14.2607,13.9913,14.1169,3824867.0852219,0
+MFC.US,D,20170703,000000,14.2061,14.3096,14.1935,14.1935,976285.08661078,0
+MFC.US,D,20170705,000000,14.0708,14.3049,14.0258,14.2377,2644233.7499375,0
+MFC.US,D,20170706,000000,14.2463,14.5436,14.2118,14.4016,5608389.0911146,0
+MFC.US,D,20170707,000000,14.4707,14.6691,14.3959,14.5905,4416254.021288,0
+MFC.US,D,20170710,000000,14.5454,14.6422,14.4563,14.5521,3440059.6884324,0
+MFC.US,D,20170711,000000,14.5387,14.5751,14.3882,14.4476,3770924.9307769,0
+MFC.US,D,20170712,000000,14.4409,14.7285,14.415,14.6288,3594717.6482509,0
+MFC.US,D,20170713,000000,14.5982,15.0017,14.5597,14.9203,8085410.6117601,0
+MFC.US,D,20170714,000000,14.8464,15.0419,14.7794,14.9969,3961614.2177151,0
+MFC.US,D,20170717,000000,14.9969,15.0276,14.8791,14.9002,2717838.1748692,0
+MFC.US,D,20170718,000000,14.8148,14.9519,14.7553,14.8674,2881212.6677762,0
+MFC.US,D,20170719,000000,14.9375,15.2012,14.9164,15.133,3161927.5936098,0
+MFC.US,D,20170720,000000,15.1263,15.2203,15.0822,15.133,1874360.2559986,0
+MFC.US,D,20170721,000000,15.1101,15.1627,15.0171,15.1541,2634201.8089714,0
+MFC.US,D,20170724,000000,15.1771,15.3353,15.0794,15.321,2633668.7610527,0
+MFC.US,D,20170725,000000,15.4858,15.6814,15.3804,15.5318,3937267.1757947,0
+MFC.US,D,20170726,000000,15.5472,15.5596,15.3037,15.3286,3015895.4131245,0
+MFC.US,D,20170727,000000,15.297,15.4494,15.1541,15.297,3118444.027095,0
+MFC.US,D,20170728,000000,15.3286,15.3967,15.1771,15.3881,1872433.5642065,0
+MFC.US,D,20170731,000000,15.3804,15.575,15.3717,15.5174,2956407.891291,0
+MFC.US,D,20170801,000000,15.5922,15.6085,15.4188,15.4494,2541024.8241617,0
+MFC.US,D,20170802,000000,15.4255,15.5798,15.4101,15.5174,2350723.5877631,0
+MFC.US,D,20170803,000000,15.4696,15.5242,15.3555,15.3881,2309864.5781237,0
+MFC.US,D,20170804,000000,15.4696,15.4858,15.3536,15.4034,2421479.1792978,0
+MFC.US,D,20170807,000000,15.3881,15.4696,15.3506,15.4101,1516628.7726661,0
+MFC.US,D,20170808,000000,15.3555,15.5213,15.3085,15.4101,3568400.1023808,0
+MFC.US,D,20170809,000000,15.2442,15.274,15.0603,15.1848,2723904.072417,0
+MFC.US,D,20170810,000000,15.065,15.1101,14.4093,14.4227,4812766.566209,0
+MFC.US,D,20170811,000000,14.4707,14.8397,14.4093,14.763,4097244.140187,0
+MFC.US,D,20170814,000000,14.9289,15.0727,14.8235,14.8397,2757491.3070251,0
+MFC.US,D,20170815,000000,14.9145,14.9145,14.8005,14.8464,1873591.4569457,0
+MFC.US,D,20170816,000000,14.9203,15.1771,14.9203,15.1541,4474079.8105688,0
+MFC.US,D,20170817,000000,14.9969,15.2069,14.9969,15.0056,3881888.6084652,0
+MFC.US,D,20170818,000000,15.066,15.066,14.7535,14.7687,3298194.8786615,0
+MFC.US,D,20170821,000000,14.6921,14.7774,14.6106,14.7687,2244069.1487285,0
+MFC.US,D,20170822,000000,14.7995,14.8292,14.6797,14.7918,1744268.398889,0
+MFC.US,D,20170823,000000,14.6797,14.9835,14.6394,14.8531,2522346.24093,0
+MFC.US,D,20170824,000000,14.9193,15.1034,14.8446,15.066,2679532.7881357,0
+MFC.US,D,20170825,000000,15.0948,15.1407,15.0343,15.066,2034372.6873757,0
+MFC.US,D,20170828,000000,15.0861,15.0861,14.8818,14.9279,1800883.0949536,0
+MFC.US,D,20170829,000000,14.7257,14.9193,14.625,14.8818,3131534.4739271,0
+MFC.US,D,20170830,000000,14.7918,14.9193,14.7774,14.7995,2151968.691222,0
+MFC.US,D,20170831,000000,14.8895,14.973,14.8292,14.8992,2105897.0779633,0
+MFC.US,D,20170901,000000,15.0056,15.1407,14.9596,15.1196,2092763.8621203,0
+MFC.US,D,20170905,000000,15.02,15.0563,14.6432,14.7084,3636541.5685062,0
+MFC.US,D,20170906,000000,14.7535,15.0142,14.717,14.8292,2794137.0474992,0
+MFC.US,D,20170907,000000,14.8666,14.8818,14.6557,14.7257,2542636.4856769,0
+MFC.US,D,20170908,000000,14.6998,14.8818,14.6643,14.7602,3246947.1719148,0
+MFC.US,D,20170911,000000,14.9365,15.0737,14.8895,14.9874,2965888.0076995,0
+MFC.US,D,20170912,000000,15.0563,15.2241,14.973,15.1407,4156730.618874,0
+MFC.US,D,20170913,000000,15.1196,15.2616,15.066,15.1407,3388525.1163675,0
+MFC.US,D,20170914,000000,15.134,15.2136,15.0861,15.1954,3111167.0363309,0
+MFC.US,D,20170915,000000,15.1868,15.2174,15.0142,15.1034,2334832.2922783,0
+MFC.US,D,20170918,000000,15.1484,15.1551,14.8818,14.9069,3191610.3304497,0
+MFC.US,D,20170919,000000,14.9432,15.1484,14.9279,15.0142,4698137.2713267,0
+MFC.US,D,20170920,000000,15.0486,15.111,14.9193,15.0419,3097807.457673,0
+MFC.US,D,20170921,000000,15.0142,15.1637,14.9624,15.1196,4244932.8374918,0
+MFC.US,D,20170922,000000,15.0861,15.2472,15.0794,15.1954,1974893.510715,0
+MFC.US,D,20170925,000000,15.1551,15.3459,15.111,15.2308,3231172.7088506,0
+MFC.US,D,20170926,000000,15.2472,15.3152,15.1407,15.2089,2676299.0336389,0
+MFC.US,D,20170927,000000,15.3593,15.4888,15.2989,15.4072,3942405.7160046,0
+MFC.US,D,20170928,000000,15.368,15.435,15.3228,15.3833,2016423.2636258,0
+MFC.US,D,20170929,000000,15.3593,15.4543,15.3315,15.3918,1968708.6944534,0
+MFC.US,D,20171002,000000,15.4139,15.5136,15.3459,15.3593,2404550.9960808,0
+MFC.US,D,20171003,000000,15.3918,15.3918,15.2683,15.3536,3064550.9005409,0
+MFC.US,D,20171004,000000,15.3459,15.4446,15.2989,15.4072,3278750.6258167,0
+MFC.US,D,20171005,000000,15.368,15.3918,15.3066,15.3593,2192585.6908475,0
+MFC.US,D,20171006,000000,15.3593,15.4139,15.3066,15.3747,1701420.1086609,0
+MFC.US,D,20171009,000000,15.368,15.3833,15.2912,15.3066,758519.88621557,0
+MFC.US,D,20171010,000000,15.4283,15.8002,15.4283,15.7169,3109019.1974571,0
+MFC.US,D,20171011,000000,15.7025,15.7764,15.6498,15.7764,3031981.7770258,0
+MFC.US,D,20171012,000000,15.7562,15.7562,15.6498,15.6574,2139187.0157871,0
+MFC.US,D,20171013,000000,15.6574,15.7437,15.6335,15.7169,2081375.8305587,0
+MFC.US,D,20171016,000000,15.7476,15.7629,15.6498,15.7562,1607014.2971424,0
+MFC.US,D,20171017,000000,15.784,15.784,15.665,15.7025,2382442.5467894,0
+MFC.US,D,20171018,000000,15.7764,15.7888,15.6928,15.7562,1641466.3002918,0
+MFC.US,D,20171019,000000,15.598,15.8166,15.529,15.784,1711106.7680986,0
+MFC.US,D,20171020,000000,15.831,15.8453,15.5894,15.6335,2603994.3693856,0
+MFC.US,D,20171023,000000,15.598,15.6498,15.5367,15.5807,1965892.1986014,0
+MFC.US,D,20171024,000000,15.6574,15.6717,15.4955,15.5577,2388108.9191849,0
+MFC.US,D,20171025,000000,15.598,15.6153,15.3228,15.3833,2495370.4695477,0
+MFC.US,D,20171026,000000,15.4216,15.4216,15.319,15.3536,1692631.5984562,0
+MFC.US,D,20171027,000000,15.2864,15.3459,15.2089,15.3459,2340477.8017416,0
+MFC.US,D,20171030,000000,15.2864,15.3593,15.2797,15.3382,2047811.545176,0
+MFC.US,D,20171031,000000,15.2616,15.3593,15.2472,15.2472,2458326.2470679,0
+MFC.US,D,20171101,000000,15.3382,15.5242,15.3152,15.4888,3664625.1615902,0
+MFC.US,D,20171102,000000,15.4811,15.7926,15.4686,15.7025,2577060.3238678,0
+MFC.US,D,20171103,000000,15.8252,15.877,15.7245,15.8002,3256929.0418436,0
+MFC.US,D,20171106,000000,15.7706,15.8539,15.7207,15.8089,1594578.9463827,0
+MFC.US,D,20171107,000000,15.7629,15.8606,15.6901,15.7476,2153313.3072047,0
+MFC.US,D,20171108,000000,15.7629,15.784,15.551,15.6784,2604691.1913223,0
+MFC.US,D,20171109,000000,15.8923,16.4569,15.877,16.4397,5503278.5090654,0
+MFC.US,D,20171110,000000,16.3543,16.4397,15.9824,16.0975,2863216.3024288,0
+MFC.US,D,20171113,000000,16.0208,16.1099,15.9777,15.9824,2234526.4435232,0
+MFC.US,D,20171114,000000,15.9048,15.9593,15.8395,15.8923,1960216.4378864,0
+MFC.US,D,20171115,000000,15.7764,16.0726,15.6928,15.9469,3024024.6546707,0
+MFC.US,D,20171116,000000,16.0533,16.0726,15.9623,15.967,1743739.5235568,0
+MFC.US,D,20171117,000000,15.9383,16.0649,15.899,16.0045,2002510.8172636,0
+MFC.US,D,20171120,000000,16.0122,16.0208,15.9115,15.9747,2188207.6045175,0
+MFC.US,D,20171121,000000,16.0649,16.1857,16.0361,16.1329,3590602.4348671,0
+MFC.US,D,20171122,000000,16.1329,16.3256,16.0045,16.1502,2909264.9664619,0
+MFC.US,D,20171124,000000,16.1415,16.2393,16.0821,16.2278,1065030.7846133,0
+MFC.US,D,20171127,000000,16.2019,16.268,16.0908,16.1061,2129381.4376358,0
+MFC.US,D,20171128,000000,16.0985,16.1885,16.0533,16.1253,2488308.3669856,0
+MFC.US,D,20171129,000000,16.1751,16.3573,16.0908,16.1061,4539729.1994386,0
+MFC.US,D,20171130,000000,16.2211,16.3179,16.0533,16.0821,2727365.232875,0
+MFC.US,D,20171201,000000,16.1751,16.3496,16.0908,16.2566,4127890.7444964,0
+MFC.US,D,20171204,000000,16.3937,16.4186,16.1549,16.1751,3631094.2568991,0
+MFC.US,D,20171205,000000,16.2566,16.3151,16.062,16.0649,2273968.8600636,0
+MFC.US,D,20171206,000000,16.0303,16.1674,15.9258,15.9469,2013525.402338,0
+MFC.US,D,20171207,000000,15.876,16.062,15.8654,15.9824,1504615.896284,0
+MFC.US,D,20171208,000000,16.0045,16.0122,15.9115,15.967,1512555.2851468,0
+MFC.US,D,20171211,000000,15.9911,15.9911,15.8377,15.8856,1749861.7510217,0
+MFC.US,D,20171212,000000,15.9115,15.9911,15.8377,15.9526,1985724.5019858,0
+MFC.US,D,20171213,000000,15.9593,16.06,15.899,15.9048,2053796.0772883,0
+MFC.US,D,20171214,000000,15.9374,15.9526,15.736,15.807,1362728.1372878,0
+MFC.US,D,20171215,000000,15.669,15.9824,15.6382,15.8434,2744782.651853,0
+MFC.US,D,20171218,000000,15.9526,16.0649,15.8089,15.8434,2285704.2594469,0
+MFC.US,D,20171219,000000,15.9288,16.0409,15.7533,15.9211,2911044.5745818,0
+MFC.US,D,20171220,000000,16.0122,16.0457,15.876,15.9526,2465859.8518987,0
+MFC.US,D,20171221,000000,16.1147,16.1914,16.0208,16.1329,1777058.6694857,0
+MFC.US,D,20171222,000000,16.1147,16.1147,15.967,16.0533,1356199.0826442,0
+MFC.US,D,20171226,000000,16.0361,16.0985,15.9997,16.0122,767318.82788646,0
+MFC.US,D,20171227,000000,16.0533,16.0908,15.9115,15.9211,2063800.8964424,0
+MFC.US,D,20171228,000000,15.9747,16.0533,15.7831,16.0533,2490902.6726092,0
+MFC.US,D,20171229,000000,16.0533,16.0821,15.9288,15.9469,2722543.8092353,0
+MFC.US,D,20180102,000000,15.9997,16.0122,15.8099,15.9374,2946979.9322132,0
+MFC.US,D,20180103,000000,15.9115,15.9997,15.9115,15.9526,2663272.2187502,0
+MFC.US,D,20180104,000000,16.0457,16.4273,16.0045,16.3573,3485572.1751072,0
+MFC.US,D,20180105,000000,16.5192,16.548,16.4099,16.4273,2045693.957554,0
+MFC.US,D,20180108,000000,16.3888,16.4013,16.2499,16.3045,1822412.5978754,0
+MFC.US,D,20180109,000000,16.3179,16.4273,16.2968,16.3496,2878570.3774084,0
+MFC.US,D,20180110,000000,16.3179,16.5874,16.2814,16.3496,4128761.7719173,0
+MFC.US,D,20180111,000000,16.4099,16.6333,16.3803,16.57,3851183.5879456,0
+MFC.US,D,20180112,000000,16.595,16.6774,16.5269,16.6697,3313408.1288487,0
+MFC.US,D,20180116,000000,16.8011,16.9075,16.6247,16.6697,4541697.6170953,0
+MFC.US,D,20180117,000000,16.7186,16.8549,16.5614,16.7186,3963283.2522941,0
+MFC.US,D,20180118,000000,16.7378,16.8844,16.6553,16.7542,2559490.6054845,0
+MFC.US,D,20180119,000000,16.7321,16.9162,16.7014,16.8078,2935406.2205548,0
+MFC.US,D,20180122,000000,16.8844,16.8844,16.6333,16.7618,2713878.3903306,0
+MFC.US,D,20180123,000000,16.6553,16.6679,16.4953,16.6333,3051386.3902994,0
+MFC.US,D,20180124,000000,16.9305,16.9391,16.5413,16.663,4276773.8446718,0
+MFC.US,D,20180125,000000,16.7321,16.7542,16.5097,16.5336,2418118.1609145,0
+MFC.US,D,20180126,000000,16.5413,16.7713,16.4944,16.6553,2107774.7418647,0
+MFC.US,D,20180129,000000,16.6381,16.6851,16.5097,16.5547,2224211.8098253,0
+MFC.US,D,20180130,000000,16.4877,16.548,16.3888,16.4483,2832339.1627182,0
+MFC.US,D,20180131,000000,16.502,16.548,16.1943,16.2278,3154927.0366977,0
+MFC.US,D,20180201,000000,16.1588,16.1808,15.8233,16.1253,3944355.3570222,0
+MFC.US,D,20180202,000000,15.967,16.0208,15.4129,15.5405,5268895.9831435,0
+MFC.US,D,20180205,000000,15.3478,15.6028,15.067,15.135,6161187.9477153,0
+MFC.US,D,20180206,000000,14.9059,15.4533,14.5607,15.3411,9452653.4875838,0
+MFC.US,D,20180207,000000,15.3546,15.5242,15.2567,15.2797,5423417.2907558,0
+MFC.US,D,20180208,000000,15.3784,15.4781,15.1042,15.1811,6737167.6083244,0
+MFC.US,D,20180209,000000,15.2567,15.3958,14.8818,15.226,8243288.7651693,0
+MFC.US,D,20180212,000000,15.2999,15.4015,15.0142,15.067,6603766.890162,0
+MFC.US,D,20180213,000000,15.02,15.1206,14.8885,14.9816,3533754.0739616,0
+MFC.US,D,20180214,000000,14.9183,15.2683,14.8446,15.2107,3921042.0733941,0
+MFC.US,D,20180215,000000,15.2999,15.3958,15.0841,15.2644,3276344.0865832,0
+MFC.US,D,20180216,000000,15.1734,15.3094,15.1042,15.1734,4169340.1751179,0
+MFC.US,D,20180220,000000,15.0478,15.0478,15.0478,15.0478,3533231.4575091,0
+MFC.US,D,20180221,000000,15.0478,15.2069,15.0324,15.0563,3469182.2555418,0
+MFC.US,D,20180222,000000,15.0324,15.0563,14.8369,14.8627,3519678.896728,0
+MFC.US,D,20180223,000000,14.9164,14.9413,14.7947,14.855,2673068.4085821,0
+MFC.US,D,20180226,000000,14.8483,15.0563,14.8081,15.0123,2987234.9599642,0
+MFC.US,D,20180227,000000,14.9643,15.0948,14.9164,14.9164,4534369.512147,0
+MFC.US,D,20180228,000000,14.9643,14.9864,14.6797,14.6864,3557615.0095608,0
+MFC.US,D,20180301,000000,14.648,14.6931,14.3403,14.5406,6481798.0157188,0
+MFC.US,D,20180302,000000,14.4314,14.4851,14.2597,14.324,4308950.7450607,0
+MFC.US,D,20180305,000000,14.1514,14.4314,14.0613,14.3949,2787818.7084714,0
+MFC.US,D,20180306,000000,14.5013,14.5367,14.37,14.4851,3154764.3058263,0
+MFC.US,D,20180307,000000,14.3949,14.5704,14.3106,14.4093,4133145.0739802,0
+MFC.US,D,20180308,000000,14.4141,14.4888,14.2493,14.3326,3535631.737863,0
+MFC.US,D,20180309,000000,14.464,14.6173,14.37,14.5637,3824122.2785412,0
+MFC.US,D,20180312,000000,14.5637,14.5637,14.4045,14.4927,2563474.3823952,0
+MFC.US,D,20180313,000000,14.5253,14.5463,14.3326,14.3527,2488194.6640049,0
+MFC.US,D,20180314,000000,14.4563,14.5253,14.2808,14.3949,2735740.6570216,0
+MFC.US,D,20180315,000000,14.4141,14.5329,14.2771,14.4006,2593281.253682,0
+MFC.US,D,20180316,000000,14.4399,14.5781,14.3949,14.4006,3117157.8273227,0
+MFC.US,D,20180319,000000,14.4141,14.464,14.207,14.3106,3388329.0048045,0
+MFC.US,D,20180320,000000,14.3862,14.6106,14.37,14.5933,4030790.4852796,0
+MFC.US,D,20180321,000000,14.625,14.8953,14.5933,14.7419,4220613.96053,0
+MFC.US,D,20180322,000000,14.5781,14.6864,14.3862,14.4399,4564675.0075143,0
+MFC.US,D,20180323,000000,14.5253,14.6106,14.2771,14.324,4715131.1727802,0
+MFC.US,D,20180326,000000,14.4314,14.4717,14.255,14.4093,3283581.4377762,0
+MFC.US,D,20180327,000000,14.4141,14.4314,14.1035,14.1514,4728361.4012583,0
+MFC.US,D,20180328,000000,14.1868,14.324,14.0556,14.1245,3573790.0409242,0
+MFC.US,D,20180329,000000,14.1782,14.3451,14.1409,14.3326,2543654.5967702,0
+MFC.US,D,20180402,000000,14.3173,14.3787,14.0728,14.1782,3750357.2090313,0
+MFC.US,D,20180403,000000,14.2704,14.3527,14.1782,14.2493,3920538.2335806,0
+MFC.US,D,20180404,000000,14.0919,14.324,13.9654,14.2627,3784574.5041929,0
+MFC.US,D,20180405,000000,14.324,14.4141,14.2627,14.3527,3371914.0497205,0
+MFC.US,D,20180406,000000,14.2493,14.3527,13.9913,14.0469,3043353.1182415,0
+MFC.US,D,20180409,000000,14.1332,14.2022,14.0344,14.0824,3215722.6643826,0
+MFC.US,D,20180410,000000,14.2704,14.4141,14.2146,14.2627,3481195.1319238,0
+MFC.US,D,20180411,000000,14.2022,14.2771,14.1409,14.2022,2309743.5731169,0
+MFC.US,D,20180412,000000,14.3862,14.4314,14.2022,14.2932,3216037.6946593,0
+MFC.US,D,20180413,000000,14.3862,14.3949,14.1697,14.1935,1677045.9449285,0
+MFC.US,D,20180416,000000,14.2771,14.5013,14.2396,14.4006,2885519.8201365,0
+MFC.US,D,20180417,000000,14.4466,14.4927,14.3278,14.3949,2185671.7151042,0
+MFC.US,D,20180418,000000,14.4466,14.6394,14.4314,14.4466,3581055.5570756,0
+MFC.US,D,20180419,000000,14.5013,14.6106,14.4466,14.4774,2644568.5999998,0
+MFC.US,D,20180420,000000,14.4717,14.6059,14.4399,14.5166,2535377.2284052,0
+MFC.US,D,20180423,000000,14.4774,14.6931,14.464,14.555,2256500.3269017,0
+MFC.US,D,20180424,000000,14.5781,14.8953,14.5781,14.6931,3251352.3800567,0
+MFC.US,D,20180425,000000,14.6797,14.6931,14.508,14.6106,2638723.8495337,0
+MFC.US,D,20180426,000000,14.5933,14.6931,14.5905,14.6566,1727102.3782445,0
+MFC.US,D,20180427,000000,14.625,14.763,14.625,14.672,1812353.5350974,0
+MFC.US,D,20180430,000000,14.6797,14.7228,14.555,14.555,2852925.6611029,0
+MFC.US,D,20180501,000000,14.5637,14.5704,14.4093,14.5253,2128523.9711209,0
+MFC.US,D,20180502,000000,14.5406,14.5406,13.9913,14.023,3865764.6912859,0
+MFC.US,D,20180503,000000,14.37,14.6019,14.1821,14.2838,4745472.1351323,0
+MFC.US,D,20180504,000000,14.255,14.5463,14.1935,14.4466,3668614.1542339,0
+MFC.US,D,20180507,000000,14.5013,14.7352,14.4466,14.6566,2790187.6944268,0
+MFC.US,D,20180508,000000,14.5933,14.7476,14.4851,14.555,3095730.5527688,0
+MFC.US,D,20180509,000000,14.6998,14.9203,14.6019,14.8253,3949744.252419,0
+MFC.US,D,20180510,000000,14.8483,15.062,14.8483,14.9643,2980388.7887507,0
+MFC.US,D,20180511,000000,14.972,15.0563,14.9145,14.9864,2269979.8674199,0
+MFC.US,D,20180514,000000,15.0573,15.1743,15.0573,15.0747,2309824.9385525,0
+MFC.US,D,20180515,000000,14.9643,15.1389,14.9154,15.0486,3044048.8970316,0
+MFC.US,D,20180516,000000,15.0419,15.1905,14.9864,15.1676,2622440.3309229,0
+MFC.US,D,20180517,000000,15.1119,15.2357,15.0861,15.1426,2900888.4991689,0
+MFC.US,D,20180518,000000,15.0573,15.0747,14.9442,15.0036,2579130.9698923,0
+MFC.US,D,20180521,000000,15.0419,15.1359,14.9797,15.0861,842772.75176094,0
+MFC.US,D,20180522,000000,15.1503,15.2701,15.1273,15.228,3115098.655911,0
+MFC.US,D,20180523,000000,15.1119,15.1905,15.0218,15.1676,2541245.9712434,0
+MFC.US,D,20180524,000000,15.0861,15.1743,15.0056,15.0573,1692890.2988159,0
+MFC.US,D,20180525,000000,14.9567,15.0257,14.8943,14.9404,1519999.1793689,0
+MFC.US,D,20180529,000000,14.6844,14.7161,14.3508,14.4429,3146838.4778695,0
+MFC.US,D,20180530,000000,14.5444,14.7247,14.4667,14.7161,1805117.227051,0
+MFC.US,D,20180531,000000,14.6135,14.6902,14.4878,14.6537,2028922.2463288,0
+MFC.US,D,20180601,000000,14.8148,14.831,14.7247,14.8148,1354828.3879962,0
+MFC.US,D,20180604,000000,14.8704,14.949,14.8503,14.8858,1585919.7863578,0
+MFC.US,D,20180605,000000,14.7928,14.8781,14.7065,14.7525,1578493.625628,0
+MFC.US,D,20180606,000000,14.8781,14.9097,14.7861,14.8235,1730681.4142698,0
+MFC.US,D,20180607,000000,14.8943,14.9241,14.7602,14.8397,1625275.6217293,0
+MFC.US,D,20180608,000000,14.855,14.8992,14.765,14.8704,1037035.8589913,0
+MFC.US,D,20180611,000000,14.8858,14.9567,14.8397,14.8781,1410272.6735623,0
+MFC.US,D,20180612,000000,14.9154,14.9154,14.7861,14.8397,1760616.5925898,0
+MFC.US,D,20180613,000000,14.8397,14.9567,14.8397,14.9317,1581196.4184994,0
+MFC.US,D,20180614,000000,14.9097,14.9154,14.7449,14.7697,1452834.0984722,0
+MFC.US,D,20180615,000000,14.6844,14.7324,14.5905,14.7247,1881503.7239966,0
+MFC.US,D,20180618,000000,14.6442,14.7486,14.6221,14.7065,1403356.6115259,0
+MFC.US,D,20180619,000000,14.5588,14.6614,14.4744,14.5588,2005152.0644848,0
+MFC.US,D,20180620,000000,14.6068,14.6691,14.5329,14.5367,1639225.6213696,0
+MFC.US,D,20180621,000000,14.4955,14.5828,14.4927,14.5674,1391327.044798,0
+MFC.US,D,20180622,000000,14.6221,14.7697,14.5674,14.74,2207398.3727356,0
+MFC.US,D,20180625,000000,14.6537,14.6902,14.2319,14.2568,2258556.3688736,0
+MFC.US,D,20180626,000000,14.2788,14.417,14.2156,14.2319,3063704.9086386,0
+MFC.US,D,20180627,000000,14.3192,14.3192,13.9751,13.9828,3301610.1406687,0
+MFC.US,D,20180628,000000,14.0153,14.0546,13.8083,13.8503,2408973.937715,0
+MFC.US,D,20180629,000000,13.9443,14.0153,13.8993,13.9828,2150124.4080124,0
+MFC.US,D,20180702,000000,13.86,13.9367,13.8053,13.8839,1048033.75372,0
+MFC.US,D,20180703,000000,13.9751,14.0996,13.8754,13.9118,1467206.5724902,0
+MFC.US,D,20180705,000000,14.0546,14.0919,13.906,13.9443,1741983.907809,0
+MFC.US,D,20180706,000000,13.8754,13.9828,13.8503,13.929,2124644.5088714,0
+MFC.US,D,20180709,000000,14.0056,14.1245,13.953,14.0613,4365020.9185939,0
+MFC.US,D,20180710,000000,14.0919,14.1707,13.9952,14.1523,2661755.4835766,0
+MFC.US,D,20180711,000000,14.0824,14.0824,13.7976,13.8284,2070156.7887485,0
+MFC.US,D,20180712,000000,13.9443,13.9674,13.8754,13.9203,1890795.0308682,0
+MFC.US,D,20180713,000000,13.8907,14.0056,13.8705,13.9989,1188083.4883863,0
+MFC.US,D,20180716,000000,14.0153,14.0872,13.9751,14.0546,1305716.002364,0
+MFC.US,D,20180717,000000,14.0287,14.1245,13.9367,14.069,1752894.1782223,0
+MFC.US,D,20180718,000000,14.0824,14.2243,14.0383,14.1945,1504464.6400253,0
+MFC.US,D,20180719,000000,14.1083,14.2156,13.9751,13.9989,2006000.1426802,0
+MFC.US,D,20180720,000000,14.0824,14.0996,13.9828,13.9828,1372614.0377282,0
+MFC.US,D,20180723,000000,13.9607,14.1523,13.9607,14.116,1971499.1116401,0
+MFC.US,D,20180724,000000,14.161,14.3892,14.1371,14.2319,2471780.7520675,0
+MFC.US,D,20180725,000000,14.2501,14.2751,14.0775,14.2636,1996059.998616,0
+MFC.US,D,20180726,000000,14.2855,14.417,14.2319,14.3546,2503054.2874905,0
+MFC.US,D,20180727,000000,14.3546,14.417,14.2568,14.2636,1679515.0729588,0
+MFC.US,D,20180730,000000,14.3355,14.4255,14.2636,14.2636,2199451.6818466,0
+MFC.US,D,20180731,000000,14.3125,14.4955,14.2751,14.4429,2530311.708458,0
+MFC.US,D,20180801,000000,14.4878,14.5444,14.3643,14.4036,1905770.4436279,0
+MFC.US,D,20180802,000000,14.2952,14.3029,14.0056,14.2079,2530204.264357,0
+MFC.US,D,20180803,000000,14.2079,14.2319,14.1245,14.1245,5668212.5061572,0
+MFC.US,D,20180806,000000,14.1332,14.1945,13.8993,13.9203,3314352.1765323,0
+MFC.US,D,20180807,000000,14.116,14.2319,13.8993,13.9118,3671353.4572367,0
+MFC.US,D,20180808,000000,13.9203,14.0996,13.8993,14.0546,1960648.3005837,0
+MFC.US,D,20180809,000000,14.1792,14.3259,14.0153,14.3192,3493459.4066393,0
+MFC.US,D,20180810,000000,14.2416,14.2568,14.0287,14.1792,2373737.4883136,0
+MFC.US,D,20180813,000000,14.1792,14.299,14.1207,14.1792,2450167.7974167,0
+MFC.US,D,20180814,000000,14.2156,14.5905,14.2156,14.5828,2804759.4094476,0
+MFC.US,D,20180815,000000,14.3968,14.4744,14.2568,14.4103,2383453.3558563,0
+MFC.US,D,20180816,000000,14.4506,14.6691,14.4506,14.5042,1868641.7262724,0
+MFC.US,D,20180817,000000,14.6135,14.6614,14.5128,14.6135,1559943.3494296,0
+MFC.US,D,20180820,000000,14.5982,14.6537,14.4869,14.5741,2675845.2648628,0
+MFC.US,D,20180821,000000,14.5664,14.6777,14.5436,14.5503,1678129.7742583,0
+MFC.US,D,20180822,000000,14.5664,14.5905,14.5042,14.5205,1825514.915899,0
+MFC.US,D,20180823,000000,14.4332,14.5503,14.3614,14.3787,2360458.2319447,0
+MFC.US,D,20180824,000000,14.465,14.6135,14.4486,14.4784,1269361.2997947,0
+MFC.US,D,20180827,000000,14.5741,14.7804,14.5503,14.6988,1464536.1171639,0
+MFC.US,D,20180828,000000,14.834,14.8809,14.6624,14.67,2267046.5391475,0
+MFC.US,D,20180829,000000,14.717,14.7804,14.6068,14.7409,1448895.1768659,0
+MFC.US,D,20180830,000000,14.6777,14.6911,14.5664,14.6442,1600668.8363026,0
+MFC.US,D,20180831,000000,14.5205,14.6068,14.3527,14.37,1797104.8179255,0
+MFC.US,D,20180904,000000,14.254,14.2751,13.9971,14.0815,2317993.8196699,0
+MFC.US,D,20180905,000000,14.0728,14.2079,14.0172,14.0488,3524155.0388394,0
+MFC.US,D,20180906,000000,14.0488,14.1035,13.8687,13.9213,2038046.6497426,0
+MFC.US,D,20180907,000000,13.8925,13.9089,13.7517,13.8687,2463537.8075407,0
+MFC.US,D,20180910,000000,13.9012,14.0277,13.8764,13.9136,1970235.8610931,0
+MFC.US,D,20180911,000000,13.8687,13.9463,13.7976,13.9376,1246147.1150946,0
+MFC.US,D,20180912,000000,13.9309,13.9855,13.6979,13.7114,2793654.0706179,0
+MFC.US,D,20180913,000000,13.7593,13.861,13.7344,13.7976,2218106.2727061,0
+MFC.US,D,20180914,000000,13.813,13.9309,13.7728,13.9012,1730347.607354,0
+MFC.US,D,20180917,000000,13.9213,14.0824,13.8513,13.8764,1837523.6196946,0
+MFC.US,D,20180918,000000,13.9463,14.0632,13.8965,14.0086,1723927.0399581,0
+MFC.US,D,20180919,000000,14.0249,14.5664,13.9855,14.5042,3078832.6208035,0
+MFC.US,D,20180920,000000,14.6288,14.6777,14.5262,14.5982,5726213.544069,0
+MFC.US,D,20180921,000000,14.6442,14.6624,14.5119,14.5588,2165347.046519,0
+MFC.US,D,20180924,000000,14.5664,14.5741,14.3527,14.3862,1480779.9962034,0
+MFC.US,D,20180925,000000,14.4237,14.5119,14.2329,14.2377,2664737.83974,0
+MFC.US,D,20180926,000000,14.2607,14.3787,14.2377,14.2684,1828157.2062669,0
+MFC.US,D,20180927,000000,14.254,14.3403,14.1419,14.1419,2433976.0757077,0
+MFC.US,D,20180928,000000,14.1121,14.1563,13.9694,14.0402,3294226.7489502,0
+MFC.US,D,20181001,000000,14.1486,14.2761,14.068,14.1419,3412100.2297951,0
+MFC.US,D,20181002,000000,14.1035,14.1121,13.8925,14.0086,6340092.8073796,0
+MFC.US,D,20181003,000000,14.0728,14.2042,13.9309,14.1744,6789806.8726512,0
+MFC.US,D,20181004,000000,14.1841,14.1841,13.514,13.697,31570674.692306,0
+MFC.US,D,20181005,000000,13.4143,13.5609,13.0969,13.256,12105380.537235,0
+MFC.US,D,20181008,000000,13.1937,13.3116,13.1295,13.1851,3960325.9316496,0
+MFC.US,D,20181009,000000,12.957,13.3815,12.7604,13.3193,5680118.9815848,0
+MFC.US,D,20181010,000000,13.2714,13.2714,12.5792,12.5792,6891779.669692,0
+MFC.US,D,20181011,000000,12.4326,12.5083,12.2083,12.2504,5895855.26182,0
+MFC.US,D,20181012,000000,12.4537,12.47,12.212,12.352,6574407.5287717,0
+MFC.US,D,20181015,000000,12.3913,12.4239,12.0386,12.0386,3652344.1965289,0
+MFC.US,D,20181016,000000,12.0932,12.1631,11.912,12.1546,3027984.4392093,0
+MFC.US,D,20181017,000000,12.2504,12.4326,12.1325,12.4153,5190339.7412455,0
+MFC.US,D,20181018,000000,12.352,12.352,12.007,12.1402,4784822.754771,0
+MFC.US,D,20181019,000000,12.1402,12.5956,12.098,12.4882,6368823.151363,0
+MFC.US,D,20181022,000000,12.5418,12.6962,12.5083,12.6502,8806646.3517752,0
+MFC.US,D,20181023,000000,12.447,12.6502,12.3769,12.6023,3009723.1146224,0
+MFC.US,D,20181024,000000,12.5333,12.6118,12.1239,12.1402,2732965.8870342,0
+MFC.US,D,20181025,000000,12.2504,12.3674,12.1631,12.3137,3610752.8979682,0
+MFC.US,D,20181026,000000,12.1028,12.1852,11.9092,12.0779,3092200.5446344,0
+MFC.US,D,20181029,000000,12.2735,12.3204,11.7749,11.889,2730496.7590039,0
+MFC.US,D,20181030,000000,12.5333,12.6118,12.3329,12.5869,4485053.7129255,0
+MFC.US,D,20181031,000000,12.7288,12.7854,12.3367,12.3444,3941182.1050289,0
+MFC.US,D,20181101,000000,12.4393,12.5917,12.4067,12.4882,4195784.9848747,0
+MFC.US,D,20181102,000000,12.9119,13.2781,12.8487,13.1516,4947602.6541093,0
+MFC.US,D,20181105,000000,13.1516,13.2714,12.9262,12.9406,12700931.714575,0
+MFC.US,D,20181106,000000,12.8851,12.957,12.701,12.9187,2652689.496373,0
+MFC.US,D,20181107,000000,13.0518,13.0738,12.7604,12.8487,2489944.020873,0
+MFC.US,D,20181108,000000,13.5465,13.7517,13.2033,13.3327,3879468.5083257,0
+MFC.US,D,20181109,000000,12.9962,13.326,12.9962,13.2714,2639799.3336906,0
+MFC.US,D,20181112,000000,13.3021,13.3654,13.141,13.1601,2319062.0018004,0
+MFC.US,D,20181113,000000,13.1775,13.351,13.1516,13.2483,2213931.5999656,0
+MFC.US,D,20181114,000000,13.2781,13.418,13.0442,13.1066,2306686.1103975,0
+MFC.US,D,20181115,000000,13.0433,13.1295,12.9224,13.1295,2615038.1625652,0
+MFC.US,D,20181116,000000,13.0815,13.1601,13.0116,13.1142,2641046.9370382,0
+MFC.US,D,20181119,000000,13.1066,13.1861,13.0269,13.1142,1613730.0750295,0
+MFC.US,D,20181120,000000,12.9244,12.9244,12.656,12.6933,2490576.1677197,0
+MFC.US,D,20181121,000000,12.7892,13.2043,12.7249,12.8582,2948417.3882442,0
+MFC.US,D,20181123,000000,12.8371,13.0384,12.8199,12.8908,1114127.5230464,0
+MFC.US,D,20181126,000000,13.1142,13.3538,13.0738,13.1861,2105373.4183642,0
+MFC.US,D,20181127,000000,13.1066,13.2244,12.9349,13.0106,3205210.8759749,0
+MFC.US,D,20181128,000000,13.001,13.2167,12.8908,13.2014,2028356.8608652,0
+MFC.US,D,20181129,000000,13.1066,13.2331,12.9637,13.0106,2697710.6609937,0
+MFC.US,D,20181130,000000,12.9637,13.2014,12.9311,13.1142,1999022.5349935,0
+MFC.US,D,20181203,000000,13.4094,13.4305,13.1448,13.2331,2188711.4443311,0
+MFC.US,D,20181204,000000,13.1525,13.2244,12.7087,12.8199,3110983.4425272,0
+MFC.US,D,20181206,000000,12.5514,12.5735,12.1681,12.3118,3925876.0147934,0
+MFC.US,D,20181207,000000,12.3511,12.5658,12.0137,12.0731,3870918.8786951,0
+MFC.US,D,20181210,000000,11.9551,12.0818,11.7232,11.8574,2358858.0450422,0
+MFC.US,D,20181211,000000,12.0731,12.2102,11.7731,11.7788,3307319.2820753,0
+MFC.US,D,20181212,000000,12.0175,12.1833,11.8621,11.8822,2776645.5651118,0
+MFC.US,D,20181213,000000,11.9006,12.0424,11.7606,11.7951,2947301.2213695,0
+MFC.US,D,20181214,000000,11.6608,11.8363,11.588,11.7011,2838643.9408401,0
+MFC.US,D,20181217,000000,11.6762,11.7912,11.309,11.3896,3698836.1978722,0
+MFC.US,D,20181218,000000,11.4528,11.7251,11.4068,11.5333,3447522.3592935,0
+MFC.US,D,20181219,000000,11.5745,11.8661,11.4385,11.494,3674175.1688216,0
+MFC.US,D,20181220,000000,11.4528,11.6053,11.3598,11.4385,2942612.2773493,0
+MFC.US,D,20181221,000000,11.3732,11.3732,10.7886,10.8575,5116587.1894949,0
+MFC.US,D,20181224,000000,10.7886,11.0253,10.7157,10.7943,1793201.363304,0
+MFC.US,D,20181226,000000,10.7799,11.1125,10.5872,11.1125,1927438.685049,0
+MFC.US,D,20181227,000000,11.009,11.1595,10.798,11.1595,4827058.717938,0
+MFC.US,D,20181228,000000,11.1997,11.2956,11.0809,11.104,3131486.489183,0
+MFC.US,D,20181231,000000,11.1288,11.3598,11.1288,11.2717,3762716.4100882,0
+MFC.US,D,20190102,000000,11.1202,11.494,11.0358,11.3732,2303382.4650777,0
+MFC.US,D,20190103,000000,11.334,11.4864,11.2314,11.3427,2421033.7556945,0
+MFC.US,D,20190104,000000,11.5497,11.8469,11.541,11.7788,2901165.9761676,0
+MFC.US,D,20190107,000000,11.8738,11.9216,11.6926,11.8574,2483083.2456068,0
+MFC.US,D,20190108,000000,11.914,12.1287,11.8909,12.0818,3127395.2681713,0
+MFC.US,D,20190109,000000,12.1681,12.4239,12.1681,12.4067,3224136.6849537,0
+MFC.US,D,20190110,000000,12.3511,12.4326,12.2514,12.3511,2470938.9327518,0
+MFC.US,D,20190111,000000,12.2648,12.3913,12.1681,12.3444,2339485.7693137,0
+MFC.US,D,20190114,000000,12.239,12.4843,12.239,12.3194,2572275.4103594,0
+MFC.US,D,20190115,000000,12.3358,12.5351,12.2879,12.4795,1880945.6405592,0
+MFC.US,D,20190116,000000,12.5802,12.6818,12.539,12.5601,1819074.5287175,0
+MFC.US,D,20190117,000000,12.4959,12.678,12.447,12.5889,2282630.1063818,0
+MFC.US,D,20190118,000000,12.7892,12.8678,12.6301,12.7892,2374961.0992892,0
+MFC.US,D,20190122,000000,12.5438,12.6214,12.4201,12.5093,2260509.139331,0
+MFC.US,D,20190123,000000,12.6214,12.6445,12.4153,12.5438,1403907.3929368,0
+MFC.US,D,20190124,000000,12.4892,12.61,12.3761,12.4153,2336703.6972999,0
+MFC.US,D,20190125,000000,12.5514,12.5889,12.4393,12.5093,1773770.6713652,0
+MFC.US,D,20190128,000000,12.4239,12.5514,12.3913,12.5514,2838842.1386963,0
+MFC.US,D,20190129,000000,12.5351,12.6694,12.4795,12.5889,1781289.6721434,0
+MFC.US,D,20190130,000000,12.6694,12.7815,12.5601,12.6933,2275110.0624569,0
+MFC.US,D,20190131,000000,12.6214,12.7854,12.6147,12.7728,1907060.8159867,0
+MFC.US,D,20190201,000000,12.7949,12.8371,12.6301,12.7249,2726970.9234558,0
+MFC.US,D,20190204,000000,12.6848,12.7728,12.5083,12.5438,2238523.7813398,0
+MFC.US,D,20190205,000000,12.5351,12.6003,12.4708,12.5802,2546787.1660454,0
+MFC.US,D,20190206,000000,12.4708,12.6933,12.4393,12.6301,2673707.8574551,0
+MFC.US,D,20190207,000000,12.5093,12.61,12.4431,12.5889,2830235.1360021,0
+MFC.US,D,20190208,000000,12.5256,12.678,12.3242,12.4537,2129531.6507479,0
+MFC.US,D,20190211,000000,12.5036,12.5735,12.3118,12.4153,1994292.9082555,0
+MFC.US,D,20190212,000000,12.5256,12.7815,12.4959,12.678,2474302.0374284,0
+MFC.US,D,20190213,000000,12.748,12.8036,12.5256,12.5514,3219822.2305671,0
+MFC.US,D,20190214,000000,12.5601,13.051,12.5601,12.7393,4625352.759632,0
+MFC.US,D,20190215,000000,12.9167,13.0059,12.8448,12.8908,3725166.2615018,0
+MFC.US,D,20190219,000000,12.8448,13.1525,12.8199,13.1295,2322625.3906265,0
+MFC.US,D,20190220,000000,13.1381,13.4564,13.1381,13.4094,2709934.2529912,0
+MFC.US,D,20190221,000000,13.4305,13.5015,13.2244,13.3443,2219523.9089517,0
+MFC.US,D,20190222,000000,13.3835,13.5551,13.3835,13.4871,1874850.5349061,0
+MFC.US,D,20190225,000000,13.6213,13.7661,13.5992,13.7248,2974420.9469843,0
+MFC.US,D,20190226,000000,13.6942,13.8466,13.6855,13.7804,2091981.5021614,0
+MFC.US,D,20190227,000000,13.815,13.8868,13.7373,13.7737,2290080.2594836,0
+MFC.US,D,20190228,000000,13.6768,13.7593,13.5551,13.604,3381154.2424082,0
+MFC.US,D,20190301,000000,13.7019,13.8351,13.5982,13.6453,2489583.0921452,0
+MFC.US,D,20190304,000000,13.6855,13.9195,13.6768,13.7019,2920001.031391,0
+MFC.US,D,20190305,000000,13.7162,13.7804,13.5331,13.7248,2318818.9486398,0
+MFC.US,D,20190306,000000,13.7248,13.7986,13.4765,13.4909,2957193.3806897,0
+MFC.US,D,20190307,000000,13.4602,13.4909,13.1775,13.3232,3451266.2124835,0
+MFC.US,D,20190308,000000,13.1947,13.3624,13.1133,13.3309,1749447.6218167,0
+MFC.US,D,20190311,000000,13.3951,13.6136,13.3711,13.5714,3102594.4574747,0
+MFC.US,D,20190312,000000,13.5982,13.7019,13.5331,13.5714,1529239.3720567,0
+MFC.US,D,20190313,000000,13.604,13.8543,13.604,13.7593,1933643.3210963,0
+MFC.US,D,20190314,000000,13.7421,13.7507,13.5485,13.5801,2548538.6092067,0
+MFC.US,D,20190315,000000,13.654,13.7334,13.6136,13.6607,3486895.9281575,0
+MFC.US,D,20190318,000000,13.8791,14.1035,13.8302,14.0815,5216784.5510023,0
+MFC.US,D,20190319,000000,14.1687,14.4754,14.1687,14.2808,4918722.0970138,0
+MFC.US,D,20190320,000000,14.2808,14.3384,14.0728,14.0872,6278700.4998327,0
+MFC.US,D,20190321,000000,13.9913,14.0066,13.7162,13.815,4736438.4854738,0
+MFC.US,D,20190322,000000,13.6855,13.7421,13.3385,13.421,2747055.6683203,0
+MFC.US,D,20190325,000000,13.4036,13.5072,13.2657,13.3309,2635816.5999266,0
+MFC.US,D,20190326,000000,13.4353,13.5982,13.4257,13.4976,2678934.0219805,0
+MFC.US,D,20190327,000000,13.4765,13.6893,13.4516,13.6136,2791112.9654715,0
+MFC.US,D,20190328,000000,13.6136,13.7545,13.5408,13.604,3069579.9103565,0
+MFC.US,D,20190329,000000,13.7507,13.8063,13.5408,13.628,2343810.6551664,0
+MFC.US,D,20190401,000000,13.7421,14.1342,13.7421,14.0565,4013003.7924009,0
+MFC.US,D,20190402,000000,14.0402,14.0949,13.9002,14.0402,2419115.4090753,0
+MFC.US,D,20190403,000000,14.1131,14.2377,14.1035,14.1446,2862091.7903812,0
+MFC.US,D,20190404,000000,14.1379,14.2079,14.0728,14.1514,2675222.5063355,0
+MFC.US,D,20190405,000000,14.1514,14.2654,14.1379,14.2022,1285494.6052934,0
+MFC.US,D,20190408,000000,14.2079,14.3067,14.1514,14.3067,1370393.1785915,0
+MFC.US,D,20190409,000000,14.2156,14.2741,14.1639,14.2425,2680589.4956534,0
+MFC.US,D,20190410,000000,14.2597,14.347,14.1379,14.3317,2185772.9003255,0
+MFC.US,D,20190411,000000,14.3393,14.5521,14.3163,14.4754,3304274.3371153,0
+MFC.US,D,20190412,000000,14.6288,14.7736,14.6163,14.6202,2970120.0535036,0
+MFC.US,D,20190415,000000,14.6432,14.7486,14.6096,14.6528,1457593.976462,0
+MFC.US,D,20190416,000000,14.7342,14.9173,14.6921,14.8129,1777832.6842716,0
+MFC.US,D,20190417,000000,14.8858,15.0075,14.8253,14.9337,2799810.7219211,0
+MFC.US,D,20190418,000000,14.9106,14.9634,14.8158,14.8379,3598754.6256388,0
+MFC.US,D,20190422,000000,14.8215,14.8446,14.6738,14.7419,5160887.5398067,0
+MFC.US,D,20190423,000000,14.7084,14.8292,14.6288,14.7975,2186418.6080782,0
+MFC.US,D,20190424,000000,14.7486,14.7486,14.5511,14.5637,2457284.1436027,0
+MFC.US,D,20190425,000000,14.5243,14.6566,14.4064,14.6049,2111440.3590587,0
+MFC.US,D,20190426,000000,14.6126,14.6777,14.4908,14.67,2070511.4585965,0
+MFC.US,D,20190429,000000,14.7342,14.7736,14.6432,14.6528,2587745.2746129,0
+MFC.US,D,20190430,000000,14.6288,14.8943,14.601,14.8379,2251581.8906268,0
+MFC.US,D,20190501,000000,14.9029,14.926,14.6528,14.7573,4337339.9801021,0
+MFC.US,D,20190502,000000,14.8781,15.0794,14.6854,14.7419,2430717.2856923,0
+MFC.US,D,20190503,000000,14.7888,15.0161,14.6998,14.9892,7625079.4002731,0
+MFC.US,D,20190506,000000,14.5798,14.8129,14.4869,14.7736,3090024.5408021,0
+MFC.US,D,20190507,000000,14.6288,14.6777,14.4064,14.4754,2631978.8635415,0
+MFC.US,D,20190508,000000,14.4429,14.7861,14.4352,14.6355,3308365.558127,0
+MFC.US,D,20190509,000000,14.4985,14.5962,14.3355,14.5329,3281330.3273878,0
+MFC.US,D,20190510,000000,14.5243,14.5463,14.2022,14.3163,4906489.1166967,0
+MFC.US,D,20190513,000000,14.0613,14.1563,13.9463,14.044,6771019.8021719,0
+MFC.US,D,20190514,000000,14.1006,14.3757,14.0775,14.3527,2850202.0052993,0
+MFC.US,D,20190515,000000,14.2645,14.3393,14.114,14.2982,1949161.170094,0
+MFC.US,D,20190516,000000,14.371,14.4573,14.2982,14.3527,2800190.4272878,0
+MFC.US,D,20190517,000000,14.185,14.3067,14.1044,14.1351,2484151.4277374,0
+MFC.US,D,20190520,000000,14.0038,14.185,13.9463,14.0834,1834081.2358755,0
+MFC.US,D,20190521,000000,14.2022,14.5436,14.1935,14.5013,2711446.8155784,0
+MFC.US,D,20190522,000000,14.3968,14.4275,14.2798,14.3451,2024565.0229311,0
+MFC.US,D,20190523,000000,14.0919,14.1657,13.9252,14.0191,2483535.9712364,0
+MFC.US,D,20190524,000000,14.1006,14.2416,14.0354,14.1754,2780271.5427346,0
+MFC.US,D,20190528,000000,14.2223,14.3067,14.0115,14.0191,1972654.9180861,0
+MFC.US,D,20190529,000000,13.9952,14.0354,13.861,13.9952,2374737.8659144,0
+MFC.US,D,20190530,000000,14.0613,14.1351,13.9694,14.0115,1782931.5849104,0
+MFC.US,D,20190531,000000,13.7909,13.8513,13.6721,13.7248,2508736.3070853,0
+MFC.US,D,20190603,000000,13.6932,13.9788,13.6597,13.8562,2781559.8288002,0
+MFC.US,D,20190604,000000,14.0038,14.371,13.955,14.3527,2992063.6856304,0
+MFC.US,D,20190605,000000,14.3968,14.5013,14.2982,14.4045,2152257.6428336,0
+MFC.US,D,20190606,000000,14.4275,14.5503,14.3757,14.4927,1635919.8897566,0
+MFC.US,D,20190607,000000,14.5089,14.6825,14.5089,14.5915,1308023.4426694,0
+MFC.US,D,20190610,000000,14.6969,14.7314,14.4658,14.5359,1797529.3785964,0
+MFC.US,D,20190611,000000,14.6825,14.6825,14.4744,14.4927,1658894.1507359,0
+MFC.US,D,20190612,000000,14.4275,14.4275,14.1935,14.207,1302073.3343954,0
+MFC.US,D,20190613,000000,14.2022,14.2932,14.1935,14.2022,1419366.8257244,0
+MFC.US,D,20190614,000000,14.1563,14.2741,13.9788,14.2138,1861671.4206121,0
+MFC.US,D,20190617,000000,14.207,14.3317,14.1657,14.1754,1506524.8545837,0
+MFC.US,D,20190618,000000,14.185,14.5915,14.185,14.4851,1817711.1360958,0
+MFC.US,D,20190619,000000,14.601,14.7717,14.4927,14.5751,2442272.2207116,0
+MFC.US,D,20190620,000000,14.7871,14.8446,14.6576,14.8292,1585117.6066133,0
+MFC.US,D,20190621,000000,14.7717,14.9835,14.7055,14.7476,1998365.3526282,0
+MFC.US,D,20190624,000000,14.7476,14.8694,14.7314,14.7717,2044735.3058178,0
+MFC.US,D,20190625,000000,14.763,14.9029,14.694,14.7812,1789664.0531432,0
+MFC.US,D,20190626,000000,14.8369,14.9432,14.8158,14.8292,2085972.9776772,0
+MFC.US,D,20190627,000000,14.8531,14.9183,14.7055,14.8369,2478425.595985,0
+MFC.US,D,20190628,000000,14.9432,14.9509,14.8119,14.8607,2443275.7277523,0
+MFC.US,D,20190701,000000,15.0171,15.1034,14.9106,14.9912,1265729.0632923,0
+MFC.US,D,20190702,000000,15.0257,15.2012,15.0171,15.1474,3060824.7808433,0
+MFC.US,D,20190703,000000,15.228,15.3114,15.1034,15.1245,1476949.5618447,0
+MFC.US,D,20190705,000000,15.1321,15.1896,15.0573,15.1896,1251766.5458927,0
+MFC.US,D,20190708,000000,15.0814,15.1734,15.0486,15.156,1893613.6130135,0
+MFC.US,D,20190709,000000,15.0486,15.3439,15.0334,15.3353,2150702.3112354,0
+MFC.US,D,20190710,000000,15.368,15.4245,15.0257,15.0573,2759978.1685478,0
+MFC.US,D,20190711,000000,15.0814,15.1072,14.9308,15.0486,3210046.9036676,0
+MFC.US,D,20190712,000000,15.0573,15.1072,15.0008,15.067,1919248.9409995,0
+MFC.US,D,20190715,000000,15.067,15.1618,15.0171,15.0814,1299824.3103003,0
+MFC.US,D,20190716,000000,15.0814,15.1761,15.0573,15.1072,1985160.1596688,0
+MFC.US,D,20190717,000000,15.1072,15.1389,15.0171,15.0486,1583827.2342544,0
+MFC.US,D,20190718,000000,15.0094,15.1734,14.9758,15.156,1782157.5701244,0
+MFC.US,D,20190719,000000,15.1389,15.3018,15.0814,15.2223,1594737.5046677,0
+MFC.US,D,20190722,000000,15.2136,15.2778,15.1896,15.2366,2217237.3315785,0
+MFC.US,D,20190723,000000,15.2366,15.3171,15.1685,15.2223,1422227.1337341,0
+MFC.US,D,20190724,000000,15.2049,15.2539,15.0334,15.228,1974556.5743595,0
+MFC.US,D,20190725,000000,15.2452,15.2874,15.0056,15.0419,2196475.5845629,0
+MFC.US,D,20190726,000000,15.0171,15.1734,14.9758,15.1149,961044.71461176,0
+MFC.US,D,20190729,000000,15.0995,15.2328,15.0209,15.0334,1658730.3767179,0
+MFC.US,D,20190730,000000,14.9509,14.9758,14.7103,14.8607,2131802.5809219,0
+MFC.US,D,20190731,000000,14.8292,14.9029,14.624,14.7812,3135623.6086455,0
+MFC.US,D,20190801,000000,14.7151,14.8206,14.207,14.2885,2502961.4474422,0
+MFC.US,D,20190802,000000,14.2223,14.2367,13.8562,13.9694,2276376.4424437,0
+MFC.US,D,20190805,000000,13.6758,13.7095,13.4804,13.512,4053466.4063278,0
+MFC.US,D,20190806,000000,13.6117,13.7421,13.4391,13.5858,4466780.9137258,0
+MFC.US,D,20190807,000000,13.3902,13.512,13.1286,13.4718,2994193.7910119,0
+MFC.US,D,20190808,000000,13.8399,14.0613,13.7421,13.7814,2503764.6703333,0
+MFC.US,D,20190809,000000,13.7162,13.8399,13.6184,13.7095,1868015.8383055,0
+MFC.US,D,20190812,000000,13.5858,13.8073,13.5292,13.5685,1838898.486929,0
+MFC.US,D,20190813,000000,13.4881,14.0038,13.4718,13.8159,5768736.3725541,0
+MFC.US,D,20190814,000000,13.4948,13.6433,13.4641,13.4804,2092011.7534131,0
+MFC.US,D,20190815,000000,13.4842,13.5542,13.42,13.4564,1977592.1309999,0
+MFC.US,D,20190816,000000,13.5954,13.7248,13.5292,13.6845,1247045.2643275,0
+MFC.US,D,20190819,000000,13.8754,13.9741,13.7257,13.7757,1560760.1332267,0
+MFC.US,D,20190820,000000,13.7172,13.7757,13.5935,13.6012,1432105.7321482,0
+MFC.US,D,20190821,000000,13.6932,13.9156,13.6674,13.859,2161339.2772363,0
+MFC.US,D,20190822,000000,13.9012,13.951,13.7306,13.8015,1125388.2907212,0
+MFC.US,D,20190823,000000,13.7095,13.8754,13.4775,13.5351,1350668.3193082,0
+MFC.US,D,20190826,000000,13.6758,13.7095,13.5436,13.6597,1153554.2923876,0
+MFC.US,D,20190827,000000,13.768,13.7832,13.4161,13.42,1883675.5552424,0
+MFC.US,D,20190828,000000,13.3279,13.6108,13.3279,13.4775,1254704.0467517,0
+MFC.US,D,20190829,000000,13.5677,13.8015,13.5677,13.7095,1475118.839541,0
+MFC.US,D,20190830,000000,13.8351,13.8677,13.7517,13.7832,1228636.8560683,0
+MFC.US,D,20190903,000000,13.6261,13.651,13.42,13.559,6341905.7961909,0
+MFC.US,D,20190904,000000,13.7257,13.8053,13.6674,13.7603,3435210.099834,0
+MFC.US,D,20190905,000000,14.0076,14.2416,13.9156,14.1926,2582007.9682478,0
+MFC.US,D,20190906,000000,14.2416,14.3336,14.1841,14.2808,2494724.761795,0
+MFC.US,D,20190909,000000,14.3643,14.6221,14.3643,14.5905,1703872.5463454,0
+MFC.US,D,20190910,000000,14.6068,14.8215,14.5761,14.8129,1789826.7840146,0
+MFC.US,D,20190911,000000,14.8129,15.0459,14.8129,14.9375,1851115.8200468,0
+MFC.US,D,20190912,000000,14.8627,15.1119,14.7468,15.0209,1834249.18248,0
+MFC.US,D,20190913,000000,15.1119,15.32,15.0822,15.1119,1768902.3061276,0
+MFC.US,D,20190916,000000,14.9864,15.1963,14.8962,15.1283,1782972.2676283,0
+MFC.US,D,20190917,000000,15.0784,15.3353,15.0486,15.1963,1771817.9009078,0
+MFC.US,D,20190918,000000,15.1446,15.2442,15.0784,15.1206,1537501.0932224,0
+MFC.US,D,20190919,000000,15.1206,15.3871,15.1119,15.3018,1751849.988464,0
+MFC.US,D,20190920,000000,15.3114,15.4619,15.2683,15.3018,2121418.056401,0
+MFC.US,D,20190923,000000,15.1963,15.2931,15.1379,15.2768,1278880.0126277,0
+MFC.US,D,20190924,000000,15.3018,15.369,15.0784,15.1532,1404905.6842444,0
+MFC.US,D,20190925,000000,14.995,15.2116,14.995,15.1379,1210816.7824982,0
+MFC.US,D,20190926,000000,15.0535,15.1704,15.0132,15.0209,1318395.449431,0
+MFC.US,D,20190927,000000,15.1532,15.204,15.0459,15.1379,1082133.1733146,0
+MFC.US,D,20190930,000000,15.1704,15.3018,15.1532,15.2357,1493394.7681804,0
+MFC.US,D,20191001,000000,15.2539,15.3277,14.88,14.9538,1210638.4044276,0
+MFC.US,D,20191002,000000,14.8052,14.8292,14.3336,14.3412,2972927.1610362,0
+MFC.US,D,20191003,000000,14.3163,14.4399,14.0412,14.4314,2110595.4103031,0
+MFC.US,D,20191004,000000,14.4965,14.6422,14.4131,14.6384,1224605.0944135,0
+MFC.US,D,20191007,000000,14.6384,14.6921,14.5808,14.5905,2928309.6941543,0
+MFC.US,D,20191008,000000,14.465,14.5233,14.299,14.3412,1617588.6743468,0
+MFC.US,D,20191009,000000,14.4563,14.6068,14.3546,14.4802,1489888.752418,0
+MFC.US,D,20191010,000000,14.5637,14.7956,14.532,14.647,1381675.8523453,0
+MFC.US,D,20191011,000000,15.0046,15.2213,14.8627,15.0717,1716983.8561096,0
+MFC.US,D,20191014,000000,14.995,15.0784,14.8868,15.0295,575613.51614831,0
+MFC.US,D,20191015,000000,15.0372,15.369,15.0372,15.1963,1583559.1455751,0
+MFC.US,D,20191016,000000,15.1781,15.3717,15.1781,15.2116,1613851.0800364,0
+MFC.US,D,20191017,000000,15.32,15.4025,15.2116,15.2442,1308372.8967844,0
+MFC.US,D,20191018,000000,15.2616,15.4264,15.228,15.3861,1145723.3907725,0
+MFC.US,D,20191021,000000,15.4848,15.644,15.4533,15.551,1274010.6042437,0
+MFC.US,D,20191022,000000,15.5587,15.6834,15.5357,15.577,1282964.9747597,0
+MFC.US,D,20191023,000000,15.5587,15.6623,15.551,15.5673,1291195.4015271,0
+MFC.US,D,20191024,000000,15.6028,15.6834,15.3861,15.4533,1349292.4089272,0
+MFC.US,D,20191025,000000,15.4025,15.5942,15.3861,15.5587,976999.6420399,0
+MFC.US,D,20191028,000000,15.6181,15.8176,15.6181,15.7342,1699024.0008934,0
+MFC.US,D,20191029,000000,15.6834,15.8847,15.5942,15.6258,2564934.7876517,0
+MFC.US,D,20191030,000000,15.5942,15.6181,15.4915,15.5673,1198671.4264965,0
+MFC.US,D,20191031,000000,15.4771,15.5357,15.3439,15.4533,1360710.6917405,0
+MFC.US,D,20191101,000000,15.5194,15.7255,15.5194,15.668,1134138.2045014,0
+MFC.US,D,20191104,000000,15.7831,15.97,15.7293,15.8328,5558036.4041609,0
+MFC.US,D,20191105,000000,15.8923,16.0045,15.8587,15.9163,2175906.8196707,0
+MFC.US,D,20191106,000000,15.9258,16.0419,15.76,16.0256,4389483.7497882,0
+MFC.US,D,20191107,000000,16.2998,16.6602,16.1579,16.224,4408162.3330199,0
+MFC.US,D,20191108,000000,16.273,16.4147,16.1579,16.3812,2163863.6920369,0
+MFC.US,D,20191111,000000,16.2422,16.4147,16.1971,16.3668,1412489.3601125,0
+MFC.US,D,20191112,000000,16.3486,16.5978,16.3486,16.5318,2486348.2945018,0
+MFC.US,D,20191113,000000,16.3975,16.4857,16.3668,16.433,1438794.3882234,0
+MFC.US,D,20191114,000000,16.3668,16.4522,16.3151,16.4397,1772592.9588403,0
+MFC.US,D,20191115,000000,16.4569,16.5403,16.4397,16.4905,1724677.0623719,0
+MFC.US,D,20191118,000000,16.5327,16.6276,16.4138,16.5058,2046200.9268074,0
+MFC.US,D,20191119,000000,16.5058,16.5403,16.3717,16.5058,1682139.6298342,0
+MFC.US,D,20191120,000000,16.3649,16.4559,16.2747,16.3199,2320346.1152796,0
+MFC.US,D,20191121,000000,16.3467,16.3649,16.1875,16.3132,2099219.896501,0
+MFC.US,D,20191122,000000,16.3381,16.4818,16.246,16.3055,1426293.319227,0
+MFC.US,D,20191125,000000,16.3467,16.4981,16.3467,16.4646,1139404.008598,0
+MFC.US,D,20191126,000000,16.4559,16.4646,16.2432,16.432,2026686.7831397,0
+MFC.US,D,20191127,000000,16.4981,16.5327,16.4186,16.4646,1291608.4875854,0
+MFC.US,D,20191129,000000,16.4138,16.5643,16.4138,16.5403,713105.45532235,0
+MFC.US,D,20191202,000000,16.548,16.5988,16.4818,16.4818,2329960.797601,0
+MFC.US,D,20191203,000000,16.2881,16.2968,15.9603,16.0697,2582046.5646724,0
+MFC.US,D,20191204,000000,16.2211,16.2211,16.0236,16.0774,2121571.398953,0
+MFC.US,D,20191205,000000,16.1703,16.1933,15.9603,16.0025,1793805.3451922,0
+MFC.US,D,20191206,000000,16.0697,16.2335,16.061,16.1444,1443315.3856391,0
+MFC.US,D,20191209,000000,16.1271,16.2298,16.0285,16.1444,1923323.4716653,0
+MFC.US,D,20191210,000000,16.1186,16.27,16.0869,16.1933,1153847.4165856,0
+MFC.US,D,20191211,000000,16.2211,16.3169,16.2211,16.246,842311.6809585,0
+MFC.US,D,20191212,000000,16.2881,16.548,16.2384,16.4052,2221520.4915668,0
+MFC.US,D,20191213,000000,16.4052,16.4905,16.1971,16.2115,4418192.1876927,0
+MFC.US,D,20191216,000000,16.2968,16.569,16.2797,16.4387,2603038.8470891,0
+MFC.US,D,20191217,000000,16.4646,16.662,16.3965,16.572,1694284.9858359,0
+MFC.US,D,20191218,000000,16.6391,16.8337,16.5988,16.7579,2614653.2414655,0
+MFC.US,D,20191219,000000,16.7838,16.7838,16.572,16.6583,2205032.5162199,0
+MFC.US,D,20191220,000000,16.5988,16.9095,16.5988,16.8777,4053707.3731951,0
+MFC.US,D,20191223,000000,16.8413,16.9353,16.8001,16.8261,2031898.3436124,0
+MFC.US,D,20191224,000000,16.8413,16.8413,16.779,16.8174,712633.95305379,0
+MFC.US,D,20191226,000000,16.8261,16.9439,16.8174,16.9181,884576.85223057,0
+MFC.US,D,20191227,000000,16.9766,16.9928,16.8683,16.9181,1430885.2506123,0
+MFC.US,D,20191230,000000,16.9353,17.0187,16.8844,16.9602,1394425.1902352,0
+MFC.US,D,20191231,000000,16.9439,17.1442,16.9353,17.0512,1502754.9227285,0
+MFC.US,D,20200102,000000,17.0696,17.3063,17.0696,17.2784,1849805.6279024,0
+MFC.US,D,20200103,000000,17.0954,17.175,17.036,17.128,1531166.0638487,0
+MFC.US,D,20200106,000000,17.0264,17.2209,17.0264,17.2209,1395941.9254088,0
+MFC.US,D,20200107,000000,17.171,17.4051,17.1442,17.3465,1906954.4150323,0
+MFC.US,D,20200108,000000,17.3465,17.6572,17.313,17.522,2061248.3166832,0
+MFC.US,D,20200109,000000,17.5565,17.7242,17.5383,17.6649,1627288.8946902,0
+MFC.US,D,20200110,000000,17.6917,17.8259,17.6649,17.7673,2479022.2758469,0
+MFC.US,D,20200113,000000,17.8259,17.8422,17.6331,17.7157,1900590.1775534,0
+MFC.US,D,20200114,000000,17.6744,17.7242,17.638,17.683,1340178.4369795,0
+MFC.US,D,20200115,000000,17.5891,17.6744,17.4309,17.4482,2081120.2596389,0
+MFC.US,D,20200116,000000,17.5747,17.5747,17.3724,17.5479,1649817.7320663,0
+MFC.US,D,20200117,000000,17.5814,17.775,17.5306,17.7588,1575257.7848381,0
+MFC.US,D,20200121,000000,17.7003,17.8182,17.3216,17.3293,2545707.5093023,0
+MFC.US,D,20200122,000000,17.4395,17.5028,17.338,17.4482,1721019.7903508,0
+MFC.US,D,20200123,000000,17.3293,17.522,17.1778,17.4797,1605060.4835385,0
+MFC.US,D,20200124,000000,17.4981,17.5383,17.3216,17.3562,3836432.4517074,0
+MFC.US,D,20200127,000000,16.9095,16.9266,16.6898,16.8337,2570308.0358494,0
+MFC.US,D,20200128,000000,16.9353,17.0954,16.7838,17.036,1799390.352152,0
+MFC.US,D,20200129,000000,17.0772,17.0954,16.8097,16.8777,1684858.0699046,0
+MFC.US,D,20200130,000000,16.6583,16.8844,16.5403,16.8413,2227179.561936,0
+MFC.US,D,20200131,000000,16.734,16.734,16.2603,16.3649,2795463.9299895,0
+MFC.US,D,20200203,000000,16.4234,16.5403,16.3132,16.3132,2313732.5657604,0
+MFC.US,D,20200204,000000,16.4981,16.6898,16.4905,16.5058,1822442.8491272,0
+MFC.US,D,20200205,000000,16.734,16.8683,16.6898,16.8097,1296766.847581,0
+MFC.US,D,20200206,000000,16.8844,16.9535,16.7838,16.9439,1553021.0285134,0
+MFC.US,D,20200207,000000,16.7753,16.8337,16.6985,16.7666,1259341.8765879,0
+MFC.US,D,20200210,000000,16.6669,16.7579,16.6065,16.734,1579002.6811746,0
+MFC.US,D,20200211,000000,16.8509,17.036,16.8174,16.9841,1669560.324842,0
+MFC.US,D,20200212,000000,17.0954,17.0954,16.8844,16.9008,2768929.4096241,0
+MFC.US,D,20200213,000000,16.7579,16.8001,16.4733,16.572,2850339.7006522,0
+MFC.US,D,20200214,000000,16.6486,16.7407,16.4981,16.5643,2400819.6606503,0
+MFC.US,D,20200218,000000,16.4559,16.5816,16.4052,16.4559,2049920.7876253,0
+MFC.US,D,20200219,000000,16.572,16.7579,16.4905,16.7254,2465191.1949204,0
+MFC.US,D,20200220,000000,16.6985,16.8653,16.6669,16.8337,2073551.1878234,0
+MFC.US,D,20200221,000000,16.7666,16.8174,16.3381,16.3965,8348720.636375,0
+MFC.US,D,20200224,000000,15.8942,15.8942,15.3142,15.3315,5086876.2876963,0
+MFC.US,D,20200225,000000,15.4082,15.5107,14.9298,15.0419,4976437.3127539,0
+MFC.US,D,20200226,000000,15.135,15.2874,14.88,14.9653,3248682.967877,0
+MFC.US,D,20200227,000000,14.6394,14.6576,14.2128,14.3767,5186275.6420457,0
+MFC.US,D,20200228,000000,13.9577,14.3671,13.8476,14.3575,7313102.4136292,0
+MFC.US,D,20200302,000000,14.4093,14.6662,14.1533,14.6662,8050224.233396,0
+MFC.US,D,20200303,000000,14.6758,14.8962,14.2128,14.2406,6411500.3655467,0
+MFC.US,D,20200304,000000,14.4946,14.6068,14.3173,14.4093,4448150.3152384,0
+MFC.US,D,20200305,000000,14.069,14.3355,14.0258,14.1984,5556082.590557,0
+MFC.US,D,20200306,000000,13.7545,13.8821,13.4881,13.6952,5004945.4665089,0
+MFC.US,D,20200309,000000,12.815,12.8755,12.1162,12.1344,5010416.7704881,0
+MFC.US,D,20200310,000000,12.5764,12.7902,12.355,12.7221,9169980.5755599,0
+MFC.US,D,20200311,000000,12.3635,12.4565,11.9408,11.9973,5757672.7595889,0
+MFC.US,D,20200312,000000,11.034,11.1278,9.89029,9.90844,5136081.5133771,0
+MFC.US,D,20200313,000000,10.6255,11.0502,9.78962,11.0502,4902780.7304917,0
+MFC.US,D,20200316,000000,9.80587,10.0024,8.90124,8.93662,3818087.6753917,0
+MFC.US,D,20200317,000000,9.12336,9.12336,8.29681,8.5962,6373820.8667803,0
+MFC.US,D,20200318,000000,8.08343,8.14324,7.34998,7.89572,4973870.1289421,0
+MFC.US,D,20200319,000000,7.85317,8.56888,7.52914,8.46688,5525166.8544218,0
+MFC.US,D,20200320,000000,8.73195,9.07216,7.97251,8.00674,5380794.320196,0
+MFC.US,D,20200323,000000,7.98104,8.17728,7.56318,7.58887,4900075.8513271,0
+MFC.US,D,20200324,000000,8.27094,9.19142,8.21563,9.15787,4075836.6854188,0
+MFC.US,D,20200325,000000,9.62569,10.8288,9.25949,10.0188,5679765.3548834,0
+MFC.US,D,20200326,000000,10.1031,10.8969,9.99375,10.3006,5835341.2837203,0
+MFC.US,D,20200327,000000,9.91712,9.95834,9.3956,9.61035,4552261.5628334,0
+MFC.US,D,20200330,000000,9.49052,10.267,9.25949,10.2315,4392921.9610208,0
+MFC.US,D,20200331,000000,10.1117,10.8288,10.1117,10.6936,5455293.7649206,0
+MFC.US,D,20200401,000000,10.1117,10.3695,9.96604,10.0877,4660830.1759008,0
+MFC.US,D,20200402,000000,10.0533,10.3763,9.7302,9.86623,4121501.4714988,0
+MFC.US,D,20200403,000000,9.8222,9.90844,9.48285,9.67073,2877171.517802,0
+MFC.US,D,20200406,000000,10.1481,10.2162,9.81841,9.98418,5417804.1188377,0
+MFC.US,D,20200407,000000,10.4377,10.7617,10.1568,10.1806,5562435.353423,0
+MFC.US,D,20200408,000000,10.2756,10.5297,10.1806,10.4281,3323898.0111773,0
+MFC.US,D,20200409,000000,10.6255,10.9735,10.5383,10.9141,5310672.9618012,0
+MFC.US,D,20200413,000000,10.9141,10.9467,10.5689,10.8288,2821777.3032733,0
+MFC.US,D,20200414,000000,10.94,11.1365,10.6581,10.7348,2788970.3423308,0
+MFC.US,D,20200415,000000,10.2574,10.335,9.96604,10.0954,3509519.6918752,0
+MFC.US,D,20200416,000000,10.0609,10.1712,9.83942,9.85867,3009136.8662264,0
+MFC.US,D,20200417,000000,10.3265,10.5565,10.1893,10.5469,3939446.3090669,0
+MFC.US,D,20200420,000000,10.1893,10.6159,9.99375,10.335,4583966.9609537,0
+MFC.US,D,20200421,000000,9.89029,10.1434,9.75033,9.77046,3911022.6501873,0
+MFC.US,D,20200422,000000,10.0024,10.0705,9.83942,9.86623,2826086.5419268,0
+MFC.US,D,20200423,000000,9.98418,10.0121,9.73973,9.75412,4170538.750575,0
+MFC.US,D,20200424,000000,9.84905,9.84905,9.5164,9.68512,7026877.5873918,0
+MFC.US,D,20200427,000000,9.83942,9.95834,9.75412,9.90844,6283461.4209692,0
+MFC.US,D,20200428,000000,10.1568,10.3006,9.95834,10.1893,5663673.7752491,0
+MFC.US,D,20200429,000000,10.5833,11.1701,10.4454,11.1278,5955530.5500438,0
+MFC.US,D,20200430,000000,10.9658,11.0416,10.7186,10.7434,4505139.5009364,0
+MFC.US,D,20200501,000000,10.4281,10.4789,10.0877,10.2162,4003278.5365387,0
+MFC.US,D,20200504,000000,10.0954,10.2622,9.93339,10.1203,3618073.7008902,0
+MFC.US,D,20200505,000000,10.2488,10.3763,9.95065,9.96604,3234911.3463074,0
+MFC.US,D,20200506,000000,10.0255,10.1712,9.9545,10.0437,4641022.908035,0
+MFC.US,D,20200507,000000,10.267,10.5383,9.95065,9.98418,5847684.8375783,0
+MFC.US,D,20200508,000000,10.1625,10.5134,10.0792,10.4616,5523413.3249672,0
+MFC.US,D,20200511,000000,10.3695,10.5134,10.1395,10.4194,10008578.65458,0
+MFC.US,D,20200512,000000,10.4789,10.6849,10.267,10.267,5168748.6926735,0
+MFC.US,D,20200513,000000,10.2402,10.2574,9.76754,9.8222,5831192.6896451,0
+MFC.US,D,20200514,000000,9.68512,9.79439,9.25949,9.74547,6518585.624132,0
+MFC.US,D,20200515,000000,9.80587,9.80587,9.57488,9.69471,4778665.0603213,0
+MFC.US,D,20200518,000000,10.0581,10.3782,10.0581,10.3283,4081306.9462512,0
+MFC.US,D,20200519,000000,10.2584,10.2584,9.87688,9.89305,5198568.0817196,0
+MFC.US,D,20200520,000000,10.0494,10.1548,9.98902,10.0926,3627942.9109847,0
+MFC.US,D,20200521,000000,10.0312,10.3715,10.0245,10.0676,3455309.4487509,0
+MFC.US,D,20200522,000000,10.0312,10.0312,9.70716,9.86053,2587256.0388519,0
+MFC.US,D,20200526,000000,10.4405,10.9084,10.3715,10.8566,4970317.1715823,0
+MFC.US,D,20200527,000000,11.1355,11.4902,10.9735,11.1605,3985779.7521251,0
+MFC.US,D,20200528,000000,11.2477,11.2641,10.8479,10.9084,3396970.4313369,0
+MFC.US,D,20200529,000000,10.7789,10.8307,10.5144,10.7702,4959170.106888,0
+MFC.US,D,20200601,000000,10.8221,11.1269,10.7186,11.0387,3081248.5483565,0
+MFC.US,D,20200602,000000,11.1269,11.495,11.1077,11.3762,3500356.6920368,0
+MFC.US,D,20200603,000000,11.6033,11.9504,11.5775,11.8469,7979012.7867918,0
+MFC.US,D,20200604,000000,11.7596,11.9945,11.5343,11.8899,3050887.7662189,0
+MFC.US,D,20200605,000000,12.5323,12.8055,12.3501,12.6195,5200086.9031865,0
+MFC.US,D,20200608,000000,12.9311,13.0768,12.6569,13.0537,4526955.8691766,0
+MFC.US,D,20200609,000000,12.6281,13.026,12.4902,12.9234,3957548.0322221,0
+MFC.US,D,20200610,000000,12.8457,13.0865,12.6349,12.7845,6218641.3336558,0
+MFC.US,D,20200611,000000,12.098,12.2534,11.7932,11.9244,10513525.246656,0
+MFC.US,D,20200612,000000,12.4364,12.5055,11.7548,11.9945,5242193.5161736,0
+MFC.US,D,20200615,000000,11.5248,12.1153,11.4998,11.8996,4230677.1958944,0
+MFC.US,D,20200616,000000,12.306,12.3664,11.937,12.1076,5042948.340725,0
+MFC.US,D,20200617,000000,12.1412,12.2187,11.8708,11.8996,2656425.0043901,0
+MFC.US,D,20200618,000000,11.7778,12.029,11.7088,11.8805,2240633.023789,0
+MFC.US,D,20200619,000000,12.1757,12.2323,11.8248,11.9159,4464249.1968988,0
+MFC.US,D,20200622,000000,11.8554,11.9504,11.7778,11.8996,2607082.0833567,0
+MFC.US,D,20200623,000000,12.0903,12.1239,11.8554,12.0021,2397067.4622875,0
+MFC.US,D,20200624,000000,11.8104,11.8899,11.4998,11.5698,3721888.6948474,0
+MFC.US,D,20200625,000000,11.4644,11.8554,11.4126,11.7932,4035392.8481309,0
+MFC.US,D,20200626,000000,11.6033,11.7088,11.2995,11.334,2460336.3905889,0
+MFC.US,D,20200629,000000,11.4385,11.5947,11.334,11.543,2371103.5431187,0
+MFC.US,D,20200630,000000,11.5248,11.8631,11.4739,11.82,2967375.534768,0
+MFC.US,D,20200701,000000,11.8382,11.8805,11.543,11.5601,1391242.5499225,0
+MFC.US,D,20200702,000000,11.8805,12.0808,11.7318,11.7405,3046075.7308985,0
+MFC.US,D,20200706,000000,11.9408,12.1671,11.8171,12.0721,2863217.3455754,0
+MFC.US,D,20200707,000000,11.9772,11.9849,11.6993,11.7088,1820848.9211043,0
+MFC.US,D,20200708,000000,11.7155,11.8631,11.5996,11.7155,2042692.8247518,0
+MFC.US,D,20200709,000000,11.6724,11.7596,11.3762,11.4548,2405457.4904865,0
+MFC.US,D,20200710,000000,11.4998,11.7241,11.4644,11.7088,2254020.7674053,0
+MFC.US,D,20200713,000000,11.8018,11.96,11.6648,11.9082,2359731.1587563,0
+MFC.US,D,20200714,000000,11.8631,12.0021,11.7596,11.96,2853359.6100934,0
+MFC.US,D,20200715,000000,12.1412,12.3108,12.0903,12.1842,2900234.4462432,0
+MFC.US,D,20200716,000000,12.1239,12.4067,12.0721,12.2628,2203715.0220492,0
+MFC.US,D,20200717,000000,12.2534,12.3587,12.0903,12.237,2139852.5433255,0
+MFC.US,D,20200720,000000,12.2628,12.2725,12.1335,12.2112,2036292.0771415,0
+MFC.US,D,20200721,000000,12.3329,12.5505,12.2974,12.3415,2919836.2142263,0
+MFC.US,D,20200722,000000,12.2534,12.4364,12.2187,12.3233,2413914.2800687,0
+MFC.US,D,20200723,000000,12.2274,12.445,12.2073,12.237,2258965.2823455,0
+MFC.US,D,20200724,000000,12.2187,12.237,12.0759,12.1335,1781462.834481,0
+MFC.US,D,20200727,000000,12.0808,12.1671,11.8382,12.1335,2058649.8384732,0
+MFC.US,D,20200728,000000,12.0635,12.0932,11.96,12.029,2011241.9544047,0
+MFC.US,D,20200729,000000,12.0021,12.1153,11.8631,12.0808,2374413.447318,0
+MFC.US,D,20200730,000000,11.9321,11.9321,11.6648,11.8805,2112095.455131,0
+MFC.US,D,20200731,000000,11.9244,11.9456,11.5698,11.6465,2689409.3002566,0
+MFC.US,D,20200803,000000,11.7155,11.8018,11.6398,11.7318,5910381.0783899,0
+MFC.US,D,20200804,000000,11.75,11.797,11.6953,11.7155,2509610.463946,0
+MFC.US,D,20200805,000000,11.8018,12.3233,11.8018,12.2725,2982193.4323892,0
+MFC.US,D,20200806,000000,12.4902,12.9809,12.3761,12.6617,4728445.8961338,0
+MFC.US,D,20200807,000000,12.6349,12.7259,12.4537,12.7144,2222866.1506961,0
+MFC.US,D,20200810,000000,12.8006,12.9934,12.8006,12.9388,1978605.0263599,0
+MFC.US,D,20200811,000000,13.1928,13.4948,13.1391,13.3222,2798783.2225084,0
+MFC.US,D,20200812,000000,13.5906,13.6079,13.3394,13.444,2292339.7150447,0
+MFC.US,D,20200813,000000,13.3644,13.4688,13.2436,13.3644,2216854.496772,0
+MFC.US,D,20200814,000000,13.4986,13.5618,13.4018,13.4372,1684025.6389084,0
+MFC.US,D,20200817,000000,13.4113,13.5033,13.3309,13.3748,1454653.3461632,0
+MFC.US,D,20200818,000000,13.3748,13.4277,13.2675,13.3309,1872649.4955552,0
+MFC.US,D,20200819,000000,13.3567,13.5082,13.303,13.348,1331233.454783,0
+MFC.US,D,20200820,000000,13.1784,13.3567,13.1506,13.2503,1622500.851742,0
+MFC.US,D,20200821,000000,13.1698,13.2043,13.0788,13.1956,1415489.4497681,0
+MFC.US,D,20200824,000000,13.3394,13.4986,13.2627,13.4899,1803597.3624375,0
+MFC.US,D,20200825,000000,13.5887,13.6376,13.3835,13.4727,1754417.1722756,0
+MFC.US,D,20200826,000000,13.4899,13.5887,13.3567,13.5436,1802810.8298923,0
+MFC.US,D,20200827,000000,13.5887,13.768,13.4775,13.5887,2062427.0723547,0
+MFC.US,D,20200828,000000,13.7315,13.8217,13.4986,13.5704,1337350.4665149,0
+MFC.US,D,20200831,000000,13.5436,13.5533,13.1554,13.1601,2307265.0567671,0
+MFC.US,D,20200901,000000,13.0788,13.3394,12.9992,13.2848,1930900.8886538,0
+MFC.US,D,20200902,000000,13.3126,13.4718,13.255,13.4277,1903407.7165519,0
+MFC.US,D,20200903,000000,13.4113,13.5839,13.0029,13.0614,2754114.6414427,0
+MFC.US,D,20200904,000000,13.2321,13.3654,12.955,13.0882,2808293.5901685,0
+MFC.US,D,20200908,000000,12.8832,12.9962,12.7681,12.8487,2492023.0120703,0
+MFC.US,D,20200909,000000,13.0078,13.2503,12.9647,13.2043,2127204.3906569,0
+MFC.US,D,20200910,000000,13.2043,13.213,12.7681,12.7768,2562737.9208872,0
+MFC.US,D,20200911,000000,12.7862,12.9791,12.7862,12.9119,1797208.08944,0
+MFC.US,D,20200914,000000,13.0078,13.1784,12.9838,13.0882,1377838.1159603,0
+MFC.US,D,20200915,000000,13.1324,13.259,13.026,13.026,1666601.9610508,0
+MFC.US,D,20200916,000000,13.0547,13.2321,12.9838,13.0547,4044078.0868212,0
+MFC.US,D,20200917,000000,12.84,13.0788,12.84,13.0356,2011659.2130494,0
+MFC.US,D,20200918,000000,13.0173,13.117,12.9119,12.9205,1827889.1175876,0
+MFC.US,D,20200921,000000,12.7058,12.7768,12.2457,12.4115,7029833.8648897,0
+MFC.US,D,20200922,000000,12.4641,12.6425,12.2504,12.3751,2391478.2827413,0
+MFC.US,D,20200923,000000,12.447,12.5266,12.1086,12.1162,2918134.8421025,0
+MFC.US,D,20200924,000000,12.099,12.3655,11.9792,12.2227,2039005.3014789,0
+MFC.US,D,20200925,000000,12.1162,12.2946,12.0903,12.2772,1321891.0337273,0
+MFC.US,D,20200928,000000,12.5093,12.7144,12.4641,12.6339,1972931.3519381,0
+MFC.US,D,20200929,000000,12.5361,12.5975,12.2687,12.4019,1772693.1009151,0
+MFC.US,D,20200930,000000,12.4641,12.6339,12.3492,12.4115,2584851.5859117,0
+MFC.US,D,20201001,000000,12.4115,12.5725,12.3933,12.4211,1659492.9168912,0
+MFC.US,D,20201002,000000,12.2591,12.701,12.2227,12.6597,1800355.262768,0
+MFC.US,D,20201005,000000,12.7681,12.9368,12.7316,12.8745,1437970.3024,0
+MFC.US,D,20201006,000000,13.026,13.0614,12.7728,12.8487,2165540.0286421,0
+MFC.US,D,20201007,000000,12.9455,13.1286,12.9329,13.0788,1291501.0434844,0
+MFC.US,D,20201008,000000,13.1506,13.2225,13.0173,13.0979,1629506.6243871,0
+MFC.US,D,20201009,000000,13.1601,13.2369,13.0547,13.1075,2046069.4903344,0
+MFC.US,D,20201012,000000,13.1506,13.2599,13.117,13.1601,700403.05902992,0
+MFC.US,D,20201013,000000,13.0979,13.0979,12.7768,12.8208,2155205.5751587,0
+MFC.US,D,20201014,000000,12.8122,12.9291,12.6512,12.6597,1409507.0039493,0
+MFC.US,D,20201015,000000,12.4373,12.7202,12.4115,12.6339,1713469.4951743,0
+MFC.US,D,20201016,000000,12.6694,12.8036,12.6512,12.6962,1481083.5518675,0
+MFC.US,D,20201019,000000,12.7939,12.7939,12.4835,12.5093,1565907.0186096,0
+MFC.US,D,20201020,000000,12.6252,12.7048,12.5093,12.5457,2082503.4720462,0
+MFC.US,D,20201021,000000,12.5179,12.6252,12.447,12.5792,7164450.8920016,0
+MFC.US,D,20201022,000000,12.5975,12.8745,12.5639,12.7939,2344905.9591088,0
+MFC.US,D,20201023,000000,12.8879,13.0451,12.84,13.0451,1701033.101268,0
+MFC.US,D,20201026,000000,12.9368,12.955,12.5361,12.6425,2704950.0984799,0
+MFC.US,D,20201027,000000,12.607,12.6339,12.2946,12.3492,2701047.687005,0
+MFC.US,D,20201028,000000,12.1354,12.1517,11.8939,11.9033,3057465.8487533,0
+MFC.US,D,20201029,000000,11.9033,12.2063,11.7145,12.1698,2381821.8745553,0
+MFC.US,D,20201030,000000,12.0635,12.1354,11.9197,12.1162,2955401.2548106,0
+MFC.US,D,20201102,000000,12.3655,12.3655,12.1086,12.2504,2569015.5771973,0
+MFC.US,D,20201103,000000,12.5179,12.9838,12.4641,12.9205,2699334.8402682,0
+MFC.US,D,20201104,000000,12.8036,12.8352,12.5006,12.607,3001339.345303,0
+MFC.US,D,20201105,000000,12.7584,13.0701,12.6962,12.8927,2689723.2873868,0
+MFC.US,D,20201106,000000,12.9925,13.0451,12.8036,12.8832,2300613.9539699,0
+MFC.US,D,20201109,000000,13.5704,14.4744,13.5704,14.3125,6655687.4264732,0
+MFC.US,D,20201110,000000,14.3834,15.0516,14.3384,15.0429,5475878.1770121,0
+MFC.US,D,20201111,000000,15.0975,15.1513,14.5349,14.6413,4556560.3700208,0
+MFC.US,D,20201112,000000,14.4448,14.6317,13.9089,14.0623,2893682.4423743,0
+MFC.US,D,20201113,000000,14.1495,14.2674,14.0076,14.1063,2654638.094244,0
+MFC.US,D,20201116,000000,14.464,14.8915,14.4006,14.8733,3849600.0913888,0
+MFC.US,D,20201117,000000,14.7218,14.9538,14.7036,14.8733,3619575.8320112,0
+MFC.US,D,20201118,000000,14.9883,15.0697,14.8454,14.855,2753772.489354,0
+MFC.US,D,20201119,000000,14.7314,14.9087,14.5607,14.8647,10826088.481695,0
+MFC.US,D,20201120,000000,14.7918,14.855,14.5848,14.855,9936795.5636328,0
+MFC.US,D,20201123,000000,14.9998,15.1359,14.7831,14.9998,2862153.3360312,0
+MFC.US,D,20201124,000000,15.2433,15.8587,15.1178,15.7044,4313301.7095787,0
+MFC.US,D,20201125,000000,15.5788,15.5788,15.2807,15.4704,2541169.8215408,0
+MFC.US,D,20201127,000000,15.4791,15.8395,15.4704,15.6325,1496938.3372208,0
+MFC.US,D,20201130,000000,15.5884,15.5884,15.2223,15.4159,4611608.2598744,0
+MFC.US,D,20201201,000000,15.669,15.831,15.5156,15.551,2339270.8811117,0
+MFC.US,D,20201202,000000,15.4791,15.7322,15.4082,15.7131,3520458.127247,0
+MFC.US,D,20201203,000000,15.6948,15.967,15.6948,15.8942,3213633.241719,0
+MFC.US,D,20201204,000000,16.0122,16.4828,15.967,16.4733,4064751.1663747,0
+MFC.US,D,20201207,000000,16.3467,16.4358,16.201,16.2737,2385662.7403802,0
+MFC.US,D,20201208,000000,16.1837,16.4196,16.1569,16.3102,2112366.67325,0
+MFC.US,D,20201209,000000,16.4004,16.4004,16.1473,16.3189,2781942.6636068,0
+MFC.US,D,20201210,000000,16.2556,16.3467,16.1243,16.3189,2139783.6956491,0
+MFC.US,D,20201211,000000,16.1119,16.1837,16.0045,16.1473,1890887.8709166,0
+MFC.US,D,20201214,000000,16.3563,16.3563,15.8395,15.8674,3708856.6642257,0
+MFC.US,D,20201215,000000,16.0122,16.062,15.692,15.9757,2508343.0408126,0
+MFC.US,D,20201216,000000,15.9757,16.0399,15.76,15.9499,2485745.3557603,0
+MFC.US,D,20201217,000000,15.9938,16.085,15.831,15.9585,1662314.6284761,0
+MFC.US,D,20201218,000000,15.9306,15.9402,15.6325,15.6871,2190433.6793872,0
+MFC.US,D,20201221,000000,15.4427,15.6995,15.2711,15.6325,2819027.5688044,0
+MFC.US,D,20201222,000000,15.6421,15.7044,15.4878,15.5434,1568279.1340049,0
+MFC.US,D,20201223,000000,15.6325,15.8492,15.6325,15.7955,1537987.1995435,0
+MFC.US,D,20201224,000000,15.831,15.8492,15.665,15.831,571640.1707038,0
+MFC.US,D,20201228,000000,15.9402,16.0754,15.8492,15.9038,960657.70721877,0
+MFC.US,D,20201229,000000,15.9402,16.0303,15.7858,15.9499,1951383.0723773,0
+MFC.US,D,20201230,000000,16.0572,16.0945,15.9038,15.9402,1305273.7082006,0
+MFC.US,D,20201231,000000,15.9402,16.1569,15.9306,16.1032,1785869.0857693,0
+MFC.US,D,20210104,000000,16.2469,16.3189,15.7764,15.8587,2506978.6050443,0
+MFC.US,D,20210105,000000,15.877,16.2556,15.877,16.201,2108227.4674942,0
+MFC.US,D,20210106,000000,16.3102,16.9343,16.2298,16.78,6286910.0636679,0
+MFC.US,D,20210107,000000,16.8616,17.1328,16.7263,17.0973,3053167.0415658,0
+MFC.US,D,20210108,000000,17.1693,17.2095,16.8797,17.0599,2950175.0902852,0
+MFC.US,D,20210111,000000,16.7532,16.9478,16.6985,16.9439,1967765.6899164,0
+MFC.US,D,20210112,000000,16.9881,17.2861,16.9622,17.1509,2594745.831525,0
+MFC.US,D,20210113,000000,17.1864,17.4616,17.106,17.3313,4381655.9776129,0
+MFC.US,D,20210114,000000,17.359,17.684,17.3313,17.567,2632226.0892885,0
+MFC.US,D,20210115,000000,17.359,17.3984,17.1415,17.1961,2887817.8721225,0
+MFC.US,D,20210119,000000,17.3398,17.5575,17.3398,17.4492,2194249.5096933,0
+MFC.US,D,20210120,000000,17.4847,17.5383,17.3398,17.5201,1596318.9149312,0
+MFC.US,D,20210121,000000,17.5766,17.5766,17.359,17.4223,1611752.2690534,0
+MFC.US,D,20210122,000000,17.1693,17.2593,17.0503,17.1328,1976184.9262205,0
+MFC.US,D,20210125,000000,16.9784,17.0062,16.7167,16.9707,2452587.8975563,0
+MFC.US,D,20210126,000000,17.0877,17.1415,16.8529,16.9881,1926032.5234163,0
+MFC.US,D,20210127,000000,16.6727,16.7599,16.3237,16.4004,3860141.0879015,0
+MFC.US,D,20210128,000000,16.4828,16.78,16.3736,16.6352,3399180.8590075,0
+MFC.US,D,20210129,000000,16.5623,16.5623,16.1377,16.3371,3153672.1313237,0
+MFC.US,D,20210201,000000,16.4455,16.5547,16.4004,16.4646,2419820.576185,0
+MFC.US,D,20210202,000000,16.6439,16.8164,16.6256,16.7167,2318591.5426784,0
+MFC.US,D,20210203,000000,16.7167,16.8126,16.6439,16.78,1639998.593009,0
+MFC.US,D,20210204,000000,16.8078,17.0733,16.7445,16.9248,2359151.1692401,0
+MFC.US,D,20210205,000000,17.0062,17.0877,16.9075,17.0781,1759478.5196363,0
+MFC.US,D,20210208,000000,17.1328,17.3686,17.1136,17.3495,3666480.9194127,0
+MFC.US,D,20210209,000000,17.314,17.6351,17.268,17.567,3524094.536336,0
+MFC.US,D,20210210,000000,17.7108,17.7569,17.4318,17.475,2837900.1773059,0
+MFC.US,D,20210211,000000,17.5766,18.1001,17.5766,17.7108,3959113.7952866,0
+MFC.US,D,20210212,000000,17.5479,17.7837,17.5479,17.684,2512284.0487122,0
+MFC.US,D,20210216,000000,17.8287,17.8652,17.5834,17.6303,3727878.4426927,0
+MFC.US,D,20210217,000000,17.5296,17.9227,17.3907,17.8556,4078894.1481381,0
+MFC.US,D,20210218,000000,17.7837,17.8633,17.5575,17.7837,3133452.8205464,0
+MFC.US,D,20210219,000000,17.9093,18.0626,17.7837,17.8019,10940372.495049,0
+MFC.US,D,20210222,000000,17.8662,18.0952,17.8479,17.9016,3954756.5718888,0
+MFC.US,D,20210223,000000,17.9572,17.9937,17.4894,17.8019,4115045.4371181,0
+MFC.US,D,20210224,000000,17.8479,18.7998,17.6734,18.7548,7282043.7664081,0
+MFC.US,D,20210225,000000,18.9014,19.0807,18.6071,18.728,12432017.906362,0
+MFC.US,D,20210226,000000,18.6713,18.6906,18.1595,18.2592,5605042.6767838,0
+MFC.US,D,20210301,000000,18.5813,18.984,18.4979,18.8555,5082423.0948104,0
+MFC.US,D,20210302,000000,18.9101,19.0932,18.818,18.8642,7264774.4742491,0
+MFC.US,D,20210303,000000,18.9014,19.0759,18.7366,18.9292,4628226.6285477,0
+MFC.US,D,20210304,000000,18.8823,19.1124,18.4058,18.6359,6467477.6990314,0
+MFC.US,D,20210305,000000,18.818,19.4335,18.7998,19.3961,8211207.8342686,0
+MFC.US,D,20210308,000000,19.3693,19.9099,19.3558,19.6616,6482398.8681673,0
+MFC.US,D,20210309,000000,19.6079,19.7125,19.3645,19.4431,3713668.699546,0
+MFC.US,D,20210310,000000,19.4786,19.7354,19.3319,19.6799,4013961.4009907,0
+MFC.US,D,20210311,000000,19.6799,19.9646,19.63,19.8553,9637508.455522,0
+MFC.US,D,20210312,000000,19.8907,20.0384,19.8265,19.9742,2745784.0726004,0
+MFC.US,D,20210315,000000,19.9099,20.0193,19.6079,19.7528,2403583.9991717,0
+MFC.US,D,20210316,000000,19.6799,19.7268,19.4699,19.6712,2492463.2199405,0
+MFC.US,D,20210317,000000,19.7268,19.9426,19.6032,19.9292,3249839.8174695,0
+MFC.US,D,20210318,000000,20.0288,20.396,19.9742,20.0193,3950406.6505175,0
+MFC.US,D,20210319,000000,19.9838,20.0565,19.7622,19.9099,3521824.6493085,0
+MFC.US,D,20210322,000000,19.8007,19.9292,19.6895,19.7268,2460992.5298078,0
+MFC.US,D,20210323,000000,19.5706,19.6616,19.2715,19.3405,2684759.9958077,0
+MFC.US,D,20210324,000000,19.4143,19.6846,19.3875,19.4431,2815208.6090584,0
+MFC.US,D,20210325,000000,19.4431,19.6166,19.2034,19.5888,3028345.3679369,0
+MFC.US,D,20210326,000000,19.7816,19.8726,19.5428,19.7622,1944339.7464541,0
+MFC.US,D,20210329,000000,19.5246,19.7719,19.5246,19.6262,3138092.7366758,0
+MFC.US,D,20210330,000000,19.6895,19.8505,19.6079,19.7816,2347580.5870215,0
+MFC.US,D,20210331,000000,19.8093,19.8505,19.6578,19.7077,2571308.41345,0
+MFC.US,D,20210401,000000,19.7077,19.9377,19.6531,19.9292,1966844.5914581,0
+MFC.US,D,20210405,000000,20.0759,20.1477,19.9454,20.0481,2021553.4586628,0
+MFC.US,D,20210406,000000,20.0116,20.1793,19.8907,19.9742,1752251.5999094,0
+MFC.US,D,20210407,000000,19.9292,19.9838,19.8265,19.8649,2014862.7162944,0
+MFC.US,D,20210408,000000,19.8361,19.8649,19.6079,19.7528,3064996.324144,0
+MFC.US,D,20210409,000000,19.8361,19.8726,19.6981,19.7719,1420728.1320528,0
+MFC.US,D,20210412,000000,19.7719,20.1563,19.7077,20.0481,3225644.0318079,0
+MFC.US,D,20210413,000000,19.9646,20.0481,19.7268,19.7441,3514159.6080047,0
+MFC.US,D,20210414,000000,19.7441,19.8553,19.6981,19.791,4504518.8287025,0
+MFC.US,D,20210415,000000,19.817,19.8726,19.493,19.5706,3525126.2083351,0
+MFC.US,D,20210416,000000,19.7173,19.9292,19.6531,19.7719,3493235.1301177,0
+MFC.US,D,20210419,000000,19.817,19.8907,19.6348,19.791,2273439.9847315,0
+MFC.US,D,20210420,000000,19.6712,19.6981,19.0807,19.2398,3973685.5103074,0
+MFC.US,D,20210421,000000,19.1669,19.4977,19.1172,19.4508,6745121.6012397,0
+MFC.US,D,20210422,000000,19.3693,19.4431,19.1585,19.2495,3320878.1017361,0
+MFC.US,D,20210423,000000,19.2954,19.5619,19.2264,19.5246,3674319.1230541,0
+MFC.US,D,20210426,000000,19.6166,19.817,19.5524,19.8007,3007304.0576294,0
+MFC.US,D,20210427,000000,19.8007,19.8907,19.6895,19.817,1349858.8375374,0
+MFC.US,D,20210428,000000,19.8812,20.0481,19.8361,19.9292,3938475.1395712,0
+MFC.US,D,20210429,000000,20.1391,20.3672,20.0662,20.1563,3013393.9475493,0
+MFC.US,D,20210430,000000,20.092,20.1113,19.9004,20.0288,2617266.3237281,0
+MFC.US,D,20210503,000000,20.1746,20.3126,20.092,20.1659,2269861.9918529,0
+MFC.US,D,20210504,000000,20.1659,20.1659,19.8093,19.9551,2772420.8213339,0
+MFC.US,D,20210505,000000,20.0384,20.3126,20.0384,20.3126,2448404.8796427,0
+MFC.US,D,20210506,000000,20.2579,20.3164,19.3501,19.791,6689679.4019667,0
+MFC.US,D,20210507,000000,19.5888,19.5888,19.2859,19.5074,4855873.5567968,0
+MFC.US,D,20210510,000000,19.5984,19.9502,19.5984,19.7268,3661754.4221144,0
+MFC.US,D,20210511,000000,19.5888,19.6712,19.1862,19.3961,7444515.937496,0
+MFC.US,D,20210512,000000,19.3961,19.6262,19.2591,19.3051,4350737.1120379,0
+MFC.US,D,20210513,000000,19.2495,19.5802,19.2495,19.4977,3880600.3223995,0
+MFC.US,D,20210514,000000,19.6079,19.9292,19.5246,19.8361,3510045.4377676,0
+MFC.US,D,20210517,000000,19.8649,19.9205,19.6722,19.7518,4822642.0351833,0
+MFC.US,D,20210518,000000,19.8093,19.8265,19.5485,19.5582,3484769.9953627,0
+MFC.US,D,20210519,000000,19.353,19.3817,18.8986,19.0846,5350377.2081413,0
+MFC.US,D,20210520,000000,19.1585,19.2322,19.0663,19.1872,4244930.7511986,0
+MFC.US,D,20210521,000000,19.3165,19.3722,19.075,19.122,14631596.852095,0
+MFC.US,D,20210524,000000,19.1679,19.2878,19.0663,19.2418,1359426.5782613,0
+MFC.US,D,20210525,000000,19.2514,19.4086,19.075,19.1028,3216679.2298256,0
+MFC.US,D,20210526,000000,19.075,19.2226,18.9351,19.1679,2255944.3297576,0
+MFC.US,D,20210527,000000,19.3434,19.5026,19.2974,19.4,3243667.5189673,0
+MFC.US,D,20210528,000000,19.4555,19.5399,19.2686,19.4086,4401606.1565645,0
+MFC.US,D,20210601,000000,19.6233,19.8649,19.4508,19.5582,4496789.1123086,0
+MFC.US,D,20210602,000000,19.5399,19.6051,19.353,19.4,2400385.7116598,0
+MFC.US,D,20210603,000000,19.2878,19.4652,19.2686,19.4,2093738.1610557,0
+MFC.US,D,20210604,000000,19.4555,19.4739,19.2974,19.4182,1797923.6880158,0
+MFC.US,D,20210607,000000,19.4277,19.4815,19.2734,19.3262,1965353.9349497,0
+MFC.US,D,20210608,000000,19.2878,19.3904,19.1535,19.3069,3240506.7847334,0
+MFC.US,D,20210609,000000,19.3165,19.3434,19.0932,19.1585,2893593.7749122,0
+MFC.US,D,20210610,000000,19.2974,19.353,18.9264,18.9351,3977162.3179647,0
+MFC.US,D,20210611,000000,18.982,19.0846,18.8612,18.8986,2956980.5787809,0
+MFC.US,D,20210614,000000,18.9638,18.9897,18.7356,18.8612,2554014.0857724,0
+MFC.US,D,20210615,000000,18.8046,18.9264,18.7041,18.843,3794224.6534991,0
+MFC.US,D,20210616,000000,18.796,18.8507,18.6341,18.6484,3807978.5415762,0
+MFC.US,D,20210617,000000,18.6579,18.6992,18.1921,18.24,5228998.7546803,0
+MFC.US,D,20210618,000000,17.9974,18.0952,17.8585,17.9793,5300668.142647,0
+MFC.US,D,20210621,000000,18.1001,18.1461,17.9408,18.1269,4443223.5337906,0
+MFC.US,D,20210622,000000,18.1001,18.1192,17.8949,18.054,3510158.0976018,0
+MFC.US,D,20210623,000000,18.054,18.1365,17.9323,17.9696,2029676.4413292,0
+MFC.US,D,20210624,000000,18.0061,18.2947,17.8767,18.2208,4124832.2386305,0
+MFC.US,D,20210625,000000,18.2669,18.6101,18.2256,18.5927,4765115.62898,0
+MFC.US,D,20210628,000000,18.5084,18.5736,18.17,18.2669,4537650.2082412,0
+MFC.US,D,20210629,000000,18.3502,18.424,18.1192,18.1834,2492551.8874025,0
+MFC.US,D,20210630,000000,18.1461,18.2956,18.0809,18.2956,2668644.4238012,0
+MFC.US,D,20210701,000000,18.3962,18.4988,18.2984,18.4155,1800035.0167581,0
+MFC.US,D,20210702,000000,18.424,18.4893,18.2304,18.3877,1966160.2872806,0
+MFC.US,D,20210706,000000,18.3962,18.4155,18.0108,18.1001,3908902.976272,0
+MFC.US,D,20210707,000000,18.0061,18.24,17.8719,17.9227,3920551.7944866,0
+MFC.US,D,20210708,000000,17.6917,17.7147,17.4031,17.5613,3768980.5054924,0
+MFC.US,D,20210709,000000,17.8498,17.9669,17.7569,17.8767,3701322.0162482,0
+MFC.US,D,20210712,000000,18.0061,18.1096,17.7847,18.0713,5587270.5879579,0
+MFC.US,D,20210713,000000,18.0904,18.1001,17.7185,17.868,3848974.2034217,0
+MFC.US,D,20210714,000000,17.8853,18.0244,17.7031,17.8498,2601878.8680568,0
+MFC.US,D,20210715,000000,17.6917,17.9227,17.5881,17.7934,3111149.3028385,0
+MFC.US,D,20210716,000000,17.8853,17.9323,17.5881,17.6361,3384278.4665107,0
+MFC.US,D,20210719,000000,17.3763,17.3763,16.9487,17.1433,7868551.9057705,0
+MFC.US,D,20210720,000000,17.0973,17.5057,17.0129,17.385,3988453.3368913,0
+MFC.US,D,20210721,000000,17.5795,17.9696,17.5613,17.914,4857120.1169981,0
+MFC.US,D,20210722,000000,17.9505,17.9505,17.6025,17.7185,3573701.3734621,0
+MFC.US,D,20210723,000000,17.8307,17.8767,17.682,17.682,1898836.6480989,0
+MFC.US,D,20210726,000000,17.7098,17.8498,17.682,17.7847,1817401.3215521,0
+MFC.US,D,20210727,000000,17.6073,17.7281,17.4586,17.6264,3079733.8994762,0
+MFC.US,D,20210728,000000,17.6726,17.8125,17.5115,17.7656,3800996.7613031,0
+MFC.US,D,20210729,000000,17.914,18.0867,17.8585,18.0445,2424413.5507169,0
+MFC.US,D,20210730,000000,18.0061,18.1269,17.8498,17.9505,2588389.939219,0
+MFC.US,D,20210802,000000,18.0713,18.3311,17.8536,17.8767,1636204.6687816,0
+MFC.US,D,20210803,000000,17.9045,17.9408,17.5421,17.7934,3790540.259666,0
+MFC.US,D,20210804,000000,17.6726,17.9505,17.6398,17.8211,2825297.9230881,0
+MFC.US,D,20210805,000000,18.1096,18.2669,18.0061,18.2487,3871189.0536675,0
+MFC.US,D,20210806,000000,18.4155,18.727,18.3599,18.6388,3871764.8705973,0
+MFC.US,D,20210809,000000,18.6656,18.7682,18.424,18.6484,3968355.0311208,0
+MFC.US,D,20210810,000000,18.564,18.7001,18.4432,18.6388,3150403.9529887,0
+MFC.US,D,20210811,000000,18.7404,18.982,18.6014,18.9446,6571748.5480581,0
+MFC.US,D,20210812,000000,18.9264,19.0193,18.8046,18.9916,4474722.3888818,0
+MFC.US,D,20210813,000000,19.0193,19.0568,18.8468,18.8986,7144877.2889769,0
+MFC.US,D,20210816,000000,18.8324,18.9072,18.6445,18.8602,8806258.3012356,0
+MFC.US,D,20210817,000000,18.7108,18.7663,18.4653,18.6158,5153039.9478457,0
+MFC.US,D,20210818,000000,18.5783,18.7625,18.5123,18.6254,3451030.4613491,0
+MFC.US,D,20210819,000000,18.3703,18.4365,18.1355,18.2017,3552907.2889016,0
+MFC.US,D,20210820,000000,18.1921,18.3425,18.0569,18.287,2484586.4198744,0
+MFC.US,D,20210823,000000,18.4557,18.6408,18.4509,18.5976,2166094.9826396,0
+MFC.US,D,20210824,000000,18.5976,18.7337,18.5497,18.6637,3784631.8772565,0
+MFC.US,D,20210825,000000,18.6723,18.8793,18.5736,18.8037,3040500.1122581,0
+MFC.US,D,20210826,000000,18.7854,18.7854,18.5219,18.5783,3531781.4837186,0
+MFC.US,D,20210827,000000,18.5689,18.8229,18.5314,18.7385,2988892.5199303,0
+MFC.US,D,20210830,000000,18.7385,18.7854,18.38,18.3895,3251739.3874497,0
+MFC.US,D,20210831,000000,18.3895,18.5123,18.2966,18.3425,5128686.6470457,0
+MFC.US,D,20210901,000000,18.4461,18.5219,18.287,18.3148,2225392.6517899,0
+MFC.US,D,20210902,000000,18.3522,18.4346,18.3148,18.3703,1674294.1241666,0
+MFC.US,D,20210903,000000,18.3991,18.4365,18.2966,18.3618,2687994.7934509,0
+MFC.US,D,20210907,000000,18.3618,18.5314,18.3148,18.3234,3129531.6324324,0
+MFC.US,D,20210908,000000,18.2966,18.3282,18.0981,18.2582,2352012.9169753,0
+MFC.US,D,20210909,000000,18.2017,18.5736,18.1825,18.3148,2452626.4939808,0
+MFC.US,D,20210910,000000,18.4269,18.4883,18.1355,18.1451,1885888.0692061,0
+MFC.US,D,20210913,000000,18.287,18.3991,18.1921,18.38,2094377.6099287,0
+MFC.US,D,20210914,000000,18.4557,18.4653,18.1739,18.2208,2488759.0063218,0
+MFC.US,D,20210915,000000,18.24,18.5783,18.2304,18.5411,3445577.9340091,0
+MFC.US,D,20210916,000000,18.5497,18.682,18.4183,18.5123,3028325.5481513,0
+MFC.US,D,20210917,000000,18.4931,18.5314,18.0885,18.1173,5838563.5636044,0
+MFC.US,D,20210920,000000,17.6936,17.7597,17.2411,17.5325,7809000.7519936,0
+MFC.US,D,20210921,000000,17.6744,17.7214,17.3495,17.4204,2875362.701577,0
+MFC.US,D,20210922,000000,17.5709,17.8633,17.5421,17.684,2883049.6489598,0
+MFC.US,D,20210923,000000,17.8729,18.2487,17.8441,18.2487,3284443.0768776,0
+MFC.US,D,20210924,000000,18.1825,18.31,18.1259,18.1643,2096080.0251993,0
+MFC.US,D,20210927,000000,18.2679,18.6493,18.2304,18.5976,2526318.5432279,0
+MFC.US,D,20210928,000000,18.5497,18.5736,18.2535,18.3895,3201548.3882208,0
+MFC.US,D,20210929,000000,18.38,18.4557,18.24,18.2773,2533774.9552094,0
+MFC.US,D,20210930,000000,18.3895,18.4183,18.0128,18.1173,3652946.0921241,0
+MFC.US,D,20211001,000000,18.1173,18.4135,18.0032,18.287,3793141.8673159,0
+MFC.US,D,20211004,000000,18.2773,18.5411,18.216,18.2966,3206457.4361762,0
+MFC.US,D,20211005,000000,18.3703,18.5736,18.3234,18.4653,3765802.0377662,0
+MFC.US,D,20211006,000000,18.287,18.3752,18.0693,18.2113,4584023.2908707,0
+MFC.US,D,20211007,000000,18.38,18.517,18.2823,18.3425,5944273.9549553,0
+MFC.US,D,20211008,000000,18.4088,18.7068,18.3618,18.6349,5507676.4151809,0
+MFC.US,D,20211011,000000,18.8037,18.9849,18.5783,18.588,3273557.841983,0
+MFC.US,D,20211012,000000,18.588,18.6445,18.4413,18.6061,6059941.1807164,0
+MFC.US,D,20211013,000000,18.5976,18.6436,18.2582,18.5411,5062271.5885629,0
+MFC.US,D,20211014,000000,18.7481,19.0395,18.6915,18.9455,7924985.0943246,0
+MFC.US,D,20211015,000000,19.0587,19.1719,18.9686,19.0021,4132425.3028181,0
+MFC.US,D,20211018,000000,18.9648,19.0587,18.8229,18.9552,5153989.2112625,0
+MFC.US,D,20211019,000000,19.0779,19.1344,18.9877,19.0587,3752930.6517227,0
+MFC.US,D,20211020,000000,19.0683,19.1862,18.9408,19.1525,3251966.793411,0
+MFC.US,D,20211021,000000,19.1153,19.3271,19.0261,19.0587,3032238.3910923,0
+MFC.US,D,20211022,000000,19.2006,19.284,19.0213,19.1057,2559537.5470821,0
+MFC.US,D,20211025,000000,19.191,19.191,19.0021,19.0874,1969933.3485757,0
+MFC.US,D,20211026,000000,19.1813,19.2274,19.0587,19.0683,2343855.5104707,0
+MFC.US,D,20211027,000000,19.0021,19.0491,18.7108,18.7663,2863013.931986,0
+MFC.US,D,20211028,000000,18.8133,18.8555,18.7289,18.8324,1962933.8348103,0
+MFC.US,D,20211029,000000,18.8037,18.8133,18.2773,18.3522,4415029.3671656,0
+MFC.US,D,20211101,000000,18.4365,18.6254,18.3522,18.588,2772750.4556632,0
+MFC.US,D,20211102,000000,18.5592,18.6915,18.4844,18.6445,2457293.5319222,0
+MFC.US,D,20211103,000000,18.6158,19.0491,18.588,18.983,3576671.211866,0
+MFC.US,D,20211104,000000,18.8229,18.8986,18.0128,18.1739,8078243.1513901,0
+MFC.US,D,20211105,000000,18.4269,18.7155,18.3234,18.4461,4023850.430871,0
+MFC.US,D,20211108,000000,18.6723,18.9264,18.5497,18.9264,3380680.6538465,0
+MFC.US,D,20211109,000000,18.8421,18.936,18.6542,18.7854,2402686.8930854,0
+MFC.US,D,20211110,000000,18.7941,18.9552,18.7108,18.8037,2734516.0028993,0
+MFC.US,D,20211111,000000,18.7663,18.8229,18.6589,18.7663,1775187.2644641,0
+MFC.US,D,20211112,000000,18.7385,18.7663,18.6061,18.7576,2076426.0998856,0
+MFC.US,D,20211115,000000,18.8229,18.8699,18.6867,18.7289,1644623.9050858,0
+MFC.US,D,20211116,000000,18.8793,19.539,18.8037,19.3405,8303757.8879646,0
+MFC.US,D,20211117,000000,19.3309,19.4354,18.9733,19.1248,2455119.6143831,0
+MFC.US,D,20211118,000000,19.0587,19.1153,18.5783,18.6637,4998200.4805167,0
+MFC.US,D,20211119,000000,18.6158,18.6158,18.0885,18.1825,3996403.1572201,0
+MFC.US,D,20211122,000000,18.2773,18.2966,18.0693,18.1259,3958926.0288964,0
+MFC.US,D,20211123,000000,18.2017,18.3991,18.1547,18.3703,2457260.1512306,0
+MFC.US,D,20211124,000000,18.287,18.4557,18.2304,18.4269,10208121.126813,0
+MFC.US,D,20211126,000000,17.8901,17.9946,17.5048,17.9284,5217240.4060717,0
+MFC.US,D,20211129,000000,18.0693,18.079,17.5325,17.6552,4340804.2699999,0
+MFC.US,D,20211130,000000,17.3388,17.3388,16.7398,16.9382,10102618.321638,0
+MFC.US,D,20211201,000000,17.4098,17.4855,16.9602,16.967,4149106.260288,0
+MFC.US,D,20211202,000000,17.0234,17.4003,16.9948,17.2402,3514664.4909648,0
+MFC.US,D,20211203,000000,17.2306,17.3773,17.0369,17.1174,3345969.9503373,0
+MFC.US,D,20211206,000000,17.3063,17.5565,17.2028,17.3724,2701408.6157326,0
+MFC.US,D,20211207,000000,17.6274,17.8068,17.5325,17.7971,3256175.8899899,0
+MFC.US,D,20211208,000000,17.8163,17.9294,17.7597,17.8441,2442118.8781597,0
+MFC.US,D,20211209,000000,17.6744,17.8259,17.6323,17.7214,1772262.2813644,0
+MFC.US,D,20211210,000000,17.8345,17.8863,17.7597,17.8249,1848425.544935,0
+MFC.US,D,20211213,000000,17.7022,17.7358,17.3917,17.4385,2712111.2999702,0
+MFC.US,D,20211214,000000,17.382,17.7405,17.3724,17.5229,2817006.9938172,0
+MFC.US,D,20211215,000000,17.5325,17.6179,17.3351,17.5421,2452218.6236557,0
+MFC.US,D,20211216,000000,17.6083,17.7022,17.3629,17.3917,4372473.1579889,0
+MFC.US,D,20211217,000000,17.2497,17.2871,16.9948,17.1366,3492190.9403593,0
+MFC.US,D,20211220,000000,16.872,16.9334,16.665,16.919,6669239.9872544,0
+MFC.US,D,20211221,000000,17.08,17.2593,17.0331,17.1837,4730483.1614669,0
+MFC.US,D,20211222,000000,17.1174,17.4003,17.1078,17.4003,1971685.8348836,0
+MFC.US,D,20211223,000000,17.4951,17.684,17.4569,17.6649,2244475.975907,0
+MFC.US,D,20211227,000000,17.7405,17.8441,17.5795,17.8441,905971.78923947,0
+MFC.US,D,20211228,000000,17.8163,18.0205,17.7971,17.939,1392998.1656702,0
+MFC.US,D,20211229,000000,17.778,18.0425,17.778,17.8633,2582644.2876811,0
+MFC.US,D,20211230,000000,17.8633,18.075,17.8536,18.0234,1857848.2882798,0
+MFC.US,D,20211231,000000,17.9763,18.1135,17.9428,17.9956,1599012.3194831,0
+MFC.US,D,20220103,000000,18.0991,18.4202,18.0703,18.3157,1662846.6332482,0
+MFC.US,D,20220104,000000,18.4011,18.6417,18.3445,18.5046,4438030.7499567,0
+MFC.US,D,20220105,000000,18.5994,18.6857,18.4106,18.4202,3471689.9799967,0
+MFC.US,D,20220106,000000,18.5803,18.7787,18.4384,18.7596,4451337.1281374,0
+MFC.US,D,20220107,000000,18.8257,19.1085,18.7816,19.0712,3787134.3859784,0
+MFC.US,D,20220110,000000,19.0615,19.1277,18.9014,19.0893,2897613.0188077,0
+MFC.US,D,20220111,000000,19.1373,19.4297,19.0424,19.4201,3380356.2352502,0
+MFC.US,D,20220112,000000,19.4672,19.6464,19.3961,19.4672,4550213.8660343,0
+MFC.US,D,20220113,000000,19.5524,19.7268,19.4766,19.5141,3569405.6957146,0
+MFC.US,D,20220114,000000,19.4575,19.5706,19.3069,19.5332,2509980.7809932,0
+MFC.US,D,20220118,000000,19.5706,19.7077,19.4863,19.6367,3083958.6432541,0
+MFC.US,D,20220119,000000,19.7412,19.7498,19.3262,19.3262,4937541.5050381,0
+MFC.US,D,20220120,000000,19.3913,19.6089,19.2974,19.3165,4225257.0060993,0
+MFC.US,D,20220121,000000,19.1555,19.3069,18.8823,18.9292,6410603.2594605,0
+MFC.US,D,20220124,000000,18.6081,18.7404,18.1508,18.6839,6573829.6255488,0
+MFC.US,D,20220125,000000,18.59,19.0328,18.3349,18.9014,4681922.6003923,0
+MFC.US,D,20220126,000000,19.1555,19.3588,18.981,19.1843,6070061.7891446,0
+MFC.US,D,20220127,000000,19.3347,19.4958,19.1699,19.2783,6028427.7215726,0
+MFC.US,D,20220128,000000,19.1373,19.3213,19.0098,19.3165,4688598.7387081,0
+MFC.US,D,20220131,000000,19.2121,19.6559,19.1555,19.6464,3286666.0223074,0
+MFC.US,D,20220201,000000,19.7125,19.8688,19.5332,19.8256,4560396.0201125,0
+MFC.US,D,20220202,000000,19.8639,19.9339,19.7883,19.8256,4383003.7230354,0
+MFC.US,D,20220203,000000,19.8256,19.8917,19.5802,19.5994,3962891.0291681,0
+MFC.US,D,20220204,000000,19.5802,19.6281,19.4105,19.5524,4281288.5832078,0
+MFC.US,D,20220207,000000,19.6367,19.8342,19.6185,19.7786,3078346.5144825,0
+MFC.US,D,20220208,000000,19.8352,19.9866,19.722,19.9387,5122622.8357911,0
+MFC.US,D,20220209,000000,20.0337,20.2176,19.9675,20.0518,3281683.9540893,0
+MFC.US,D,20220210,000000,20.1371,20.9395,20.0615,20.6749,5354298.3962552,0
+MFC.US,D,20220211,000000,20.6558,20.7602,20.232,20.2973,4957250.7171223,0
+MFC.US,D,20220214,000000,20.232,20.3164,19.9387,20.0431,5590996.7076553,0
+MFC.US,D,20220215,000000,20.232,20.5906,20.1659,20.5149,3780411.3060651,0
+MFC.US,D,20220216,000000,20.4861,20.6941,20.3826,20.4582,3209144.5818483,0
+MFC.US,D,20220217,000000,20.2973,20.326,19.93,20.0337,5924583.5195102,0
+MFC.US,D,20220218,000000,20.0431,20.0902,19.8352,19.9014,9257544.3884512,0
+MFC.US,D,20220222,000000,19.8917,20.0068,19.5227,19.7192,6369240.4100076,0
+MFC.US,D,20220223,000000,19.8726,19.9972,19.5275,19.5466,2905221.7301944,0
+MFC.US,D,20220224,000000,18.9235,19.192,18.7583,19.029,6506972.2729025,0
+MFC.US,D,20220225,000000,19.2878,19.5658,19.2207,19.5466,4536415.1226528,0
+MFC.US,D,20220228,000000,19.1728,19.4796,19.1441,19.422,4466779.8705793,0
+MFC.US,D,20220301,000000,19.3645,19.4028,18.588,18.6839,6752373.5564852,0
+MFC.US,D,20220302,000000,18.8756,19.236,18.8565,19.1823,3003526.823748,0
+MFC.US,D,20220303,000000,19.1728,19.4172,19.0625,19.2591,3565444.8680294,0
+MFC.US,D,20220304,000000,18.8468,18.9619,18.6695,18.9331,6198947.7687709,0
+MFC.US,D,20220307,000000,18.7605,18.8852,18.4729,18.5401,5024819.4957578,0
+MFC.US,D,20220308,000000,18.588,18.8421,18.4202,18.4921,5416089.1858078,0
+MFC.US,D,20220309,000000,19.0002,19.0002,18.7318,18.818,4070381.0286388,0
+MFC.US,D,20220310,000000,18.7031,18.981,18.588,18.7797,6404481.0319956,0
+MFC.US,D,20220311,000000,18.8947,19.2397,18.8947,19.0098,4174570.5122298,0
+MFC.US,D,20220314,000000,19.1728,19.3069,18.9323,19.0002,4954803.4951709,0
+MFC.US,D,20220315,000000,18.981,19.0481,18.3483,18.4058,9948087.6257059,0
+MFC.US,D,20220316,000000,18.6934,19.2783,18.5976,19.2686,7986992.8583725,0
+MFC.US,D,20220317,000000,19.1728,19.5753,19.0961,19.5658,3758846.3361584,0
+MFC.US,D,20220318,000000,19.4411,19.5371,19.1535,19.4411,7785701.0292714,0
+MFC.US,D,20220321,000000,19.6041,19.7575,19.4699,19.7096,3678983.0315556,0
+MFC.US,D,20220322,000000,19.9014,20.2369,19.8534,20.0835,4718329.4602922,0
+MFC.US,D,20220323,000000,20.0163,20.1602,19.93,19.9397,3013640.1301498,0
+MFC.US,D,20220324,000000,20.0163,20.0692,19.9205,19.9876,2984396.5580334,0
+MFC.US,D,20220325,000000,19.9972,20.2943,19.978,20.2561,3514256.6206395,0
+MFC.US,D,20220328,000000,20.1793,20.3615,19.9876,20.3615,3672342.3602246,0
+MFC.US,D,20220329,000000,20.5245,20.7353,20.4094,20.5245,3865347.4326412,0
+MFC.US,D,20220330,000000,20.5724,20.7161,20.5581,20.6682,4731928.9626708,0
+MFC.US,D,20220331,000000,20.534,20.7833,20.443,20.4669,4535557.6561379,0
+MFC.US,D,20220401,000000,20.6012,20.6682,20.3326,20.4861,2836822.6068558,0
+MFC.US,D,20220404,000000,20.4669,20.5906,20.328,20.534,3966528.4814035,0
+MFC.US,D,20220405,000000,20.534,20.7833,20.496,20.5819,3276733.1802694,0
+MFC.US,D,20220406,000000,20.5531,20.5916,20.3456,20.3998,3042267.2026187,0
+MFC.US,D,20220407,000000,20.3231,20.3327,19.9493,20.1985,3860387.2705019,0
+MFC.US,D,20220408,000000,20.3518,20.6491,20.2464,20.5245,3652624.8029676,0
+MFC.US,D,20220411,000000,20.4861,20.7353,20.419,20.4478,2507349.9652382,0
+MFC.US,D,20220412,000000,20.4478,20.6442,20.2176,20.2943,4278952.9779439,0
+MFC.US,D,20220413,000000,20.1793,20.4957,20.093,20.4765,3767149.7831886,0
+MFC.US,D,20220414,000000,20.419,20.5675,20.3183,20.4765,2711048.3335726,0
+MFC.US,D,20220418,000000,20.3327,20.5293,20.3327,20.4286,1832612.485446,0
+MFC.US,D,20220419,000000,20.4574,20.5245,20.3136,20.4286,2031287.0596979,0
+MFC.US,D,20220420,000000,20.5531,20.721,20.4957,20.5531,2507379.1733432,0
+MFC.US,D,20220421,000000,20.6586,20.9511,20.304,20.3615,3929499.9061229,0
+MFC.US,D,20220422,000000,20.2561,20.3136,19.5897,19.6138,4853854.0249564,0
+MFC.US,D,20220425,000000,19.422,19.4699,18.9907,19.4124,5905449.0812091,0
+MFC.US,D,20220426,000000,19.1441,19.2686,18.7702,18.7989,4395860.5050264,0
+MFC.US,D,20220427,000000,18.8468,18.8468,18.5353,18.6264,5798816.5482533,0
+MFC.US,D,20220428,000000,18.7126,19.0146,18.5144,18.9427,3407756.5673034,0
+MFC.US,D,20220429,000000,19.0673,19.1441,18.7126,18.7509,4215751.8541721,0
+MFC.US,D,20220502,000000,18.7222,18.7989,18.3244,18.6359,4425888.5233949,0
+MFC.US,D,20220503,000000,18.7605,18.8903,18.6743,18.7605,5511782.2402452,0
+MFC.US,D,20220504,000000,18.8277,19.2015,18.7222,19.1728,4670749.4570328,0
+MFC.US,D,20220505,000000,19.0481,19.1153,18.4633,18.588,5648851.7050414,0
+MFC.US,D,20220506,000000,18.5783,18.7031,18.377,18.5689,4779141.7783229,0
+MFC.US,D,20220509,000000,18.31,18.377,18.0128,18.0703,4883378.2035113,0
+MFC.US,D,20220510,000000,18.3195,18.4305,17.9073,18.1757,5294121.3545111,0
+MFC.US,D,20220511,000000,18.3004,18.45,17.8786,17.9457,5707918.8387905,0
+MFC.US,D,20220512,000000,17.2075,17.3034,15.9422,16.0667,10173885.055013,0
+MFC.US,D,20220513,000000,16.2777,16.8432,16.2489,16.7186,7528688.4807522,0
+MFC.US,D,20220516,000000,16.709,16.9152,16.5125,16.7954,6489200.1840765,0
+MFC.US,D,20220517,000000,17.083,17.3801,17.0637,17.2459,7036457.845875,0
+MFC.US,D,20220518,000000,17.198,17.2172,16.8432,16.9104,4922070.5976378,0
+MFC.US,D,20220519,000000,16.8529,17.0973,16.7283,16.9679,8370858.2937716,0
+MFC.US,D,20220520,000000,17.0159,17.0733,16.455,16.7954,15934482.797701,0
+MFC.US,D,20220523,000000,17.0062,17.3321,17.0062,17.2075,3966230.1414725,0
+MFC.US,D,20220524,000000,16.9615,17.1755,16.6843,17.0685,8446841.247807,0
+MFC.US,D,20220525,000000,16.981,17.3068,16.9226,17.2338,4605903.4065498,0
+MFC.US,D,20220526,000000,17.3992,17.6228,17.3505,17.5937,3895611.9494203,0
+MFC.US,D,20220527,000000,17.652,17.7687,17.6034,17.7201,4265373.1876417,0
+MFC.US,D,20220531,000000,17.7881,18.2307,17.652,18.0216,6721074.9348216,0
+MFC.US,D,20220601,000000,18.0994,18.1578,17.7833,17.9535,3884986.4137496,0
+MFC.US,D,20220602,000000,17.9049,18.2647,17.8854,18.2161,3411262.7300404,0
+MFC.US,D,20220603,000000,18.1869,18.2064,17.9386,17.9826,2499808.9277168,0
+MFC.US,D,20220606,000000,18.1383,18.4057,18.1286,18.2258,3504214.0606164,0
+MFC.US,D,20220607,000000,18.1675,18.396,18.08,18.362,2718360.3825746,0
+MFC.US,D,20220608,000000,18.2745,18.4203,18.1383,18.255,4307516.4845778,0
+MFC.US,D,20220609,000000,18.1869,18.2064,17.8465,17.8563,4180585.8548618,0
+MFC.US,D,20220610,000000,17.5548,17.6131,17.2922,17.3505,5842649.3361767,0
+MFC.US,D,20220613,000000,17.0199,17.0685,16.5433,16.6211,7398015.329921,0
+MFC.US,D,20220614,000000,16.6892,16.767,16.3002,16.4655,6888737.127346,0
+MFC.US,D,20220615,000000,16.6113,16.9664,16.4655,16.8156,7875558.8186445,0
+MFC.US,D,20220616,000000,16.4655,16.4655,16.0959,16.1932,5149556.7696188,0
+MFC.US,D,20220617,000000,16.1445,16.2807,15.8236,16.0375,4666507.2093339,0
+MFC.US,D,20220621,000000,16.5141,16.7184,16.4898,16.6697,4155048.1705716,0
+MFC.US,D,20220622,000000,16.3877,16.412,16.2126,16.2904,4357057.7618847,0
+MFC.US,D,20220623,000000,16.2904,16.339,15.9111,16.0667,4809101.6101364,0
+MFC.US,D,20220624,000000,16.232,16.5967,16.2224,16.5433,4008763.5193798,0
+MFC.US,D,20220627,000000,16.6309,16.7956,16.5335,16.6989,3135928.305624,0
+MFC.US,D,20220628,000000,16.9032,17.1463,16.8642,16.9907,12478457.791748,0
+MFC.US,D,20220629,000000,17.0199,17.0782,16.7767,16.8156,3877378.6782717,0
+MFC.US,D,20220630,000000,16.6309,16.8992,16.412,16.8546,4625595.7095463,0
+MFC.US,D,20220701,000000,16.7475,17.049,16.6405,17.0393,2145172.6778558,0
+MFC.US,D,20220705,000000,16.7572,16.767,16.2516,16.6113,4327747.5703005,0
+MFC.US,D,20220706,000000,16.5335,16.6017,16.2029,16.446,4644177.5443288,0
+MFC.US,D,20220707,000000,16.6697,17.0879,16.6697,17.0199,4183380.5332006,0
+MFC.US,D,20220708,000000,17.0393,17.2435,16.8934,17.0879,5714121.8942973,0
+MFC.US,D,20220711,000000,16.9518,17.0199,16.7816,16.835,3486307.7606642,0
+MFC.US,D,20220712,000000,16.6989,17.0053,16.5821,16.8254,4041156.2884695,0
+MFC.US,D,20220713,000000,16.6892,16.8448,16.3828,16.7962,4210654.8663924,0
+MFC.US,D,20220714,000000,16.3877,16.3877,16.0375,16.2612,4755796.051226,0
+MFC.US,D,20220715,000000,16.3974,16.5335,16.2029,16.4655,2365464.8944604,0
+MFC.US,D,20220718,000000,16.7086,17.049,16.7086,16.8059,7085574.815773,0
+MFC.US,D,20220719,000000,16.9712,17.2338,16.9712,17.0977,2934787.5528673,0
+MFC.US,D,20220720,000000,17.0004,17.1268,16.8934,17.0685,2494205.1760808,0
+MFC.US,D,20220721,000000,17.0101,17.0879,16.7962,17.0879,2372876.2415781,0
+MFC.US,D,20220722,000000,17.1073,17.2435,16.7962,16.9323,2885593.810983,0
+MFC.US,D,20220725,000000,17.0393,17.2338,16.9858,17.1755,2300497.3628795,0
+MFC.US,D,20220726,000000,17.0685,17.2261,16.9858,17.0296,1962022.5383788,0
+MFC.US,D,20220727,000000,17.1269,17.545,17.1269,17.4478,3461864.0932071,0
+MFC.US,D,20220728,000000,17.4478,17.5888,17.2047,17.5645,2018263.6405774,0
+MFC.US,D,20220729,000000,17.545,17.9049,17.5062,17.8173,2534414.4075441,0
+MFC.US,D,20220801,000000,17.759,17.7687,17.5645,17.7103,1507570.6192407,0
+MFC.US,D,20220802,000000,17.6034,17.7493,17.4478,17.5645,2728703.1601353,0
+MFC.US,D,20220803,000000,17.7395,17.8345,17.6131,17.759,2168817.4251256,0
+MFC.US,D,20220804,000000,17.759,17.9438,17.6909,17.7007,2532359.0131368,0
+MFC.US,D,20220805,000000,17.5742,17.8076,17.5256,17.7395,2110084.9669245,0
+MFC.US,D,20220808,000000,17.8757,18.0314,17.7687,17.8757,2170874.8759555,0
+MFC.US,D,20220809,000000,17.9146,17.9535,17.7639,17.8271,1575639.2361305,0
+MFC.US,D,20220810,000000,18.08,18.5468,17.9243,18.4398,3457824.2509727,0
+MFC.US,D,20220811,000000,18.4982,18.537,18.1821,18.1869,3154207.8462815,0
+MFC.US,D,20220812,000000,18.2841,18.6052,18.2841,18.5954,2347631.5975112,0
+MFC.US,D,20220815,000000,18.2939,18.4057,18.1675,18.3815,2148036.2463524,0
+MFC.US,D,20220816,000000,18.3037,18.6425,18.2939,18.5176,2422855.5369028,0
+MFC.US,D,20220817,000000,18.2939,18.4106,18.1529,18.3037,4937961.1642688,0
+MFC.US,D,20220818,000000,18.3425,18.3765,18.1869,18.3037,2075305.7193859,0
+MFC.US,D,20220819,000000,18.1675,18.1869,18.0118,18.0702,6754974.0334794,0
+MFC.US,D,20220822,000000,17.8217,17.9104,17.4568,17.4962,3569668.0636124,0
+MFC.US,D,20220823,000000,17.585,17.7822,17.4864,17.7132,2461858.3296399,0
+MFC.US,D,20220824,000000,17.5948,17.7378,17.5258,17.6442,1984022.8223943,0
+MFC.US,D,20220825,000000,17.654,18.0288,17.654,17.9696,2793985.4847464,0
+MFC.US,D,20220826,000000,18.0781,18.1077,17.585,17.585,2813759.2192002,0
+MFC.US,D,20220829,000000,17.4568,17.5899,17.4173,17.5357,2248415.1525367,0
+MFC.US,D,20220830,000000,17.4962,17.5554,17.1707,17.2003,1848626.1756903,0
+MFC.US,D,20220831,000000,17.1412,17.2496,17.0228,17.0524,2333219.5508538,0
+MFC.US,D,20220901,000000,16.9636,16.9636,16.5889,16.7664,2776146.3357371,0
+MFC.US,D,20220902,000000,16.9932,17.299,16.8877,16.9439,2609271.1042801,0
+MFC.US,D,20220906,000000,17.0129,17.0771,16.6086,16.7269,2788069.1817756,0
+MFC.US,D,20220907,000000,16.6382,16.9439,16.5297,16.934,2070278.1597948,0
+MFC.US,D,20220908,000000,16.8453,17.156,16.7812,17.1313,1909417.5828748,0
+MFC.US,D,20220909,000000,17.3088,17.6195,17.3088,17.5357,3725910.1726605,0
+MFC.US,D,20220912,000000,17.7132,17.9302,17.7132,17.7822,2403812.6548368,0
+MFC.US,D,20220913,000000,17.4568,17.5702,17.1954,17.2299,2428803.0780284,0
+MFC.US,D,20220914,000000,17.3088,17.3631,17.0129,17.1313,1959348.7465081,0
+MFC.US,D,20220915,000000,17.082,17.3631,16.9834,17.0425,2634646.8222668,0
+MFC.US,D,20220916,000000,16.8108,16.9242,16.6973,16.9242,2144125.990862,0
+MFC.US,D,20220919,000000,16.6875,17.2102,16.6086,17.2003,3363121.6633399,0
+MFC.US,D,20220920,000000,17.0129,17.0327,16.5593,16.7269,3229541.9857745,0
+MFC.US,D,20220921,000000,16.8453,16.865,16.51,16.51,3158291.8527727,0
+MFC.US,D,20220922,000000,16.5395,16.5889,16.1401,16.1648,3610574.2036392,0
+MFC.US,D,20220923,000000,15.9379,15.9379,15.499,15.6026,4130765.7760614,0
+MFC.US,D,20220926,000000,15.4941,15.7111,15.3659,15.4941,3656470.9251953,0
+MFC.US,D,20220927,000000,15.6223,15.6914,15.2919,15.4251,3630447.3035928,0
+MFC.US,D,20220928,000000,15.3659,15.8738,15.2673,15.8294,3139076.7957717,0
+MFC.US,D,20220929,000000,15.6026,15.6223,15.287,15.5138,5490367.6864455,0
+MFC.US,D,20220930,000000,15.5533,15.8097,15.4497,15.4547,4673586.3201552,0
+MFC.US,D,20221003,000000,15.7407,16.0711,15.5434,15.9083,4784377.8384626,0
+MFC.US,D,20221004,000000,16.2733,16.6678,16.1648,16.648,5350944.7091335,0
+MFC.US,D,20221005,000000,16.3324,16.3817,16.1648,16.2338,3923994.282514,0
+MFC.US,D,20221006,000000,16.0366,16.1746,15.8837,15.9971,5191572.5868427,0
+MFC.US,D,20221007,000000,15.9182,15.9281,15.5829,15.7012,3858974.771921,0
+MFC.US,D,20221010,000000,15.79,15.8935,15.5385,15.5631,2100118.2277352,0
+MFC.US,D,20221011,000000,15.4645,15.5286,15.0996,15.1982,6824065.6194003,0
+MFC.US,D,20221012,000000,15.1785,15.2771,15.0651,15.1489,5092842.8234867,0
+MFC.US,D,20221013,000000,14.9319,15.7801,14.715,15.6815,7264370.3718101,0
+MFC.US,D,20221014,000000,15.7999,15.859,15.4152,15.4251,4580636.9926581,0
+MFC.US,D,20221017,000000,15.8196,15.9675,15.7604,15.8097,4118743.5645232,0
+MFC.US,D,20221018,000000,16.1253,16.1253,15.7259,15.859,4202265.3367464,0
+MFC.US,D,20221019,000000,15.7407,15.8886,15.5385,15.7209,3520703.1787676,0
+MFC.US,D,20221020,000000,15.7999,15.9774,15.4547,15.5237,3373959.6003503,0
+MFC.US,D,20221021,000000,15.5237,15.9577,15.4547,15.9577,3784609.8346815,0
+MFC.US,D,20221024,000000,15.9182,15.9774,15.7604,15.8788,3241543.9186394,0
+MFC.US,D,20221025,000000,15.8196,16.1549,15.7999,16.1549,3474195.0552079,0
+MFC.US,D,20221026,000000,16.1056,16.3127,16.0415,16.1056,4391738.1079311,0
+MFC.US,D,20221027,000000,16.1845,16.505,16.1302,16.1944,4031116.3748657,0
+MFC.US,D,20221028,000000,16.1549,16.4656,16.145,16.4212,3104839.2974996,0
+MFC.US,D,20221031,000000,16.293,16.4113,16.2091,16.3226,2668845.7910593,0
+MFC.US,D,20221101,000000,16.5494,16.6283,16.3176,16.4113,3534426.771006,0
+MFC.US,D,20221102,000000,16.3817,16.5889,16.1549,16.1746,4160812.6864708,0
+MFC.US,D,20221103,000000,15.9478,15.9675,15.7259,15.8393,4377409.1972912,0
+MFC.US,D,20221104,000000,16.3423,16.5494,16.2338,16.5395,4403600.1179493,0
+MFC.US,D,20221107,000000,16.6184,16.6184,16.2141,16.4015,3168093.5495712,0
+MFC.US,D,20221108,000000,16.362,16.6382,16.3324,16.5198,3692284.0763922,0
+MFC.US,D,20221109,000000,16.3226,16.4804,16.1746,16.2239,2649166.3524369,0
+MFC.US,D,20221110,000000,16.8354,17.0524,16.6086,17.0425,3956499.9820758,0
+MFC.US,D,20221111,000000,17.1412,17.6442,17.1412,17.4864,3415877.6461809,0
+MFC.US,D,20221114,000000,17.3779,17.5455,17.299,17.3187,3105061.3489736,0
+MFC.US,D,20221115,000000,17.5455,17.6343,17.299,17.4173,3435785.2198793,0
+MFC.US,D,20221116,000000,17.3384,17.368,17.1707,17.2398,2698131.2372817,0
+MFC.US,D,20221117,000000,17.0524,17.3285,17.0327,17.3187,2624210.4029901,0
+MFC.US,D,20221118,000000,17.3483,17.4568,17.3088,17.368,11205479.854692,0
+MFC.US,D,20221121,000000,17.28,17.37,17.07,17.29,6185304,0
+MFC.US,D,20221122,000000,17.4,17.71,17.36,17.68,2446983,0
+MFC.US,D,20221123,000000,17.66,17.86,17.64,17.81,1884108,0
+MFC.US,D,20221125,000000,17.94,18.04,17.8,17.95,1157060,0
+MFC.US,D,20221128,000000,17.75,17.86,17.47,17.48,2671368,0
+MFC.US,D,20221129,000000,17.53,17.71,17.46,17.61,2378094,0
+MFC.US,D,20221130,000000,17.75,18.065,17.525,18.03,3842446,0
+MFC.US,D,20221201,000000,18.11,18.155,17.91,18.12,1972550,0
+MFC.US,D,20221202,000000,17.93,18.24,17.92,18.13,2211920,0
+MFC.US,D,20221205,000000,18.08,18.19,17.77,17.81,2905881,0
+MFC.US,D,20221206,000000,17.79,17.94,17.59,17.69,3284505,0
+MFC.US,D,20221207,000000,17.62,17.97,17.59,17.7,2791926,0
+MFC.US,D,20221208,000000,17.91,17.94,17.63,17.72,2531337,0
+MFC.US,D,20221209,000000,17.65,17.88,17.64,17.73,1869149,0
+MFC.US,D,20221212,000000,17.67,17.88,17.49,17.85,3023638,0
+MFC.US,D,20221213,000000,18.1,18.25,17.951,18.01,3232336,0
+MFC.US,D,20221214,000000,18.02,18.09,17.75,17.84,3149208,0
+MFC.US,D,20221215,000000,17.61,17.61,17.345,17.51,4350703,0
+MFC.US,D,20221216,000000,17.36,17.565,17.3,17.49,4669165,0
+MFC.US,D,20221219,000000,17.59,17.76,17.385,17.51,5591741,0
+MFC.US,D,20221220,000000,17.58,17.81,17.52,17.59,5456692,0
+MFC.US,D,20221221,000000,17.72,18.045,17.71,17.96,3474979,0
+MFC.US,D,20221222,000000,17.81,17.81,17.5,17.72,3579574,0
+MFC.US,D,20221223,000000,17.7,17.935,17.64,17.89,2408085,0
+MFC.US,D,20221227,000000,17.84,17.9964,17.84,17.95,1951925,0
+MFC.US,D,20221228,000000,17.95,18.01,17.6,17.6,3127387,0
+MFC.US,D,20221229,000000,17.74,17.985,17.68,17.96,2233418,0
+MFC.US,D,20221230,000000,17.83,17.97,17.745,17.84,2084394,0
+MFC.US,D,20230103,000000,17.8,18.0107,17.77,17.82,2900932,0
+MFC.US,D,20230104,000000,18.08,18.32,17.955,18.27,2726536,0
+MFC.US,D,20230105,000000,18.19,18.19,17.85,17.98,1893090,0
+MFC.US,D,20230106,000000,18.15,18.4,18.045,18.34,2150301,0
+MFC.US,D,20230109,000000,18.39,18.55,18.38,18.38,3083403,0
+MFC.US,D,20230110,000000,18.39,18.52,18.34,18.43,2052237,0
+MFC.US,D,20230111,000000,18.42,18.8,18.42,18.74,4330635,0
+MFC.US,D,20230112,000000,18.85,19.035,18.75,18.94,2422192,0
+MFC.US,D,20230113,000000,18.76,18.96,18.72,18.95,1740625,0
+MFC.US,D,20230117,000000,18.94,19.06,18.89,19.02,2073316,0
+MFC.US,D,20230118,000000,19.02,19.1264,18.68,18.69,2295041,0
+MFC.US,D,20230119,000000,18.62,18.74,18.56,18.66,2318018,0
+MFC.US,D,20230120,000000,18.71,19.065,18.62,19.06,2521699,0
+MFC.US,D,20230123,000000,19.05,19.15,18.97,19.12,2229249,0
+MFC.US,D,20230124,000000,19.1,19.3,18.99,19.24,2059619,0
+MFC.US,D,20230125,000000,19.16,19.47,19.1,19.45,3890942,0
+MFC.US,D,20230126,000000,19.54,19.93,19.51,19.93,4392198,0
+MFC.US,D,20230127,000000,19.81,19.885,19.63,19.65,3971927,0
+MFC.US,D,20230130,000000,19.39,19.595,19.39,19.51,3732979,0
+MFC.US,D,20230131,000000,19.47,19.8,19.335,19.8,3793588,0
+MFC.US,D,20230201,000000,19.7,20.06,19.5825,20.04,5295475,0
+MFC.US,D,20230202,000000,20.1,20.15,19.55,19.7,3962931,0
+MFC.US,D,20230203,000000,19.49,19.7,19.435,19.57,3493572,0
+MFC.US,D,20230206,000000,19.36,19.47,19.155,19.22,3450913,0
+MFC.US,D,20230207,000000,19.1,19.515,19.1,19.39,3582087,0
+MFC.US,D,20230208,000000,19.31,19.51,19.26,19.4,2893708,0
+MFC.US,D,20230209,000000,19.58,19.78,19.385,19.43,2955409,0
+MFC.US,D,20230210,000000,19.4,19.59,19.35,19.55,2916644,0
+MFC.US,D,20230213,000000,19.53,19.7091,19.52,19.66,2760379,0
+MFC.US,D,20230214,000000,19.55,19.7006,19.44,19.54,2584483,0
+MFC.US,D,20230215,000000,19.36,19.51,19.28,19.5,1944556,0
+MFC.US,D,20230216,000000,19.5,20.4,19.35,20.16,3719129,0
+MFC.US,D,20230217,000000,19.95,20.22,19.8,20.1,3093844,0
+MFC.US,D,20230221,000000,19.96,20.02,19.625,19.73,2904535,0
+MFC.US,D,20230222,000000,19.67,19.93,19.66,19.87,4733916,0
+MFC.US,D,20230223,000000,19.91,19.98,19.59,19.73,2625458,0
+MFC.US,D,20230224,000000,19.48,19.67,19.39,19.65,2392479,0
+MFC.US,D,20230227,000000,19.46,19.74,19.43,19.58,4656328,0
+MFC.US,D,20230228,000000,19.55,19.8475,19.52,19.76,5271790,0
+MFC.US,D,20230301,000000,19.81,20.19,19.78,20,4434945,0
+MFC.US,D,20230302,000000,20.02,20.11,19.795,19.97,3859558,0
+MFC.US,D,20230303,000000,19.95,20.25,19.92,20.17,4235352,0
+MFC.US,D,20230306,000000,20.14,20.2,20.02,20.05,2486413,0
+MFC.US,D,20230307,000000,20.01,20.08,19.565,19.7,3284297,0
+MFC.US,D,20230308,000000,19.69,19.84,19.53,19.64,2098648,0
+MFC.US,D,20230309,000000,19.55,19.58,19.04,19.12,3687176,0
+MFC.US,D,20230310,000000,18.99,19.11,18.645,18.75,5056715,0
+MFC.US,D,20230313,000000,18.33,18.645,18.2,18.45,6580119,0
+MFC.US,D,20230314,000000,18.85,18.99,18.66,18.8,3785672,0
+MFC.US,D,20230315,000000,18.16,18.21,17.75,18.08,7036168,0
+MFC.US,D,20230316,000000,17.96,18.195,17.66,18.01,8920206,0
+MFC.US,D,20230317,000000,17.72,17.88,17.385,17.53,5626024,0
+MFC.US,D,20230320,000000,17.63,17.925,17.58,17.87,5144662,0
+MFC.US,D,20230321,000000,18.25,18.33,17.97,18,3985279,0
+MFC.US,D,20230322,000000,18.06,18.15,17.81,17.81,3275817,0
+MFC.US,D,20230323,000000,17.87,18.105,17.645,17.75,3625405,0
+MFC.US,D,20230324,000000,17.48,17.755,17.41,17.72,3948776,0
+MFC.US,D,20230327,000000,18,18.02,17.735,17.82,3532772,0
+MFC.US,D,20230328,000000,17.83,17.86,17.66,17.82,2793838,0
+MFC.US,D,20230329,000000,17.94,18.04,17.9,17.97,3291095,0
+MFC.US,D,20230330,000000,18.17,18.225,18.11,18.17,3086646,0
+MFC.US,D,20230331,000000,18.18,18.365,18.14,18.36,2170575,0
+MFC.US,D,20230403,000000,18.43,18.61,18.39,18.58,2452255,0
+MFC.US,D,20230404,000000,18.66,18.77,18.305,18.44,2350135,0
+MFC.US,D,20230405,000000,18.34,18.58,18.31,18.56,2534107,0
+MFC.US,D,20230406,000000,18.57,18.61,18.485,18.59,1788572,0
+MFC.US,D,20230410,000000,18.48,18.72,18.48,18.7,1758125,0
+MFC.US,D,20230411,000000,18.73,18.95,18.73,18.87,2203921,0
+MFC.US,D,20230412,000000,18.97,19.065,18.835,18.93,2219254,0
+MFC.US,D,20230413,000000,19,19.16,18.905,19.13,2301048,0
+MFC.US,D,20230414,000000,19.2,19.36,19.08,19.17,1982452,0
+MFC.US,D,20230417,000000,19.12,19.3,19.04,19.29,2149315,0
+MFC.US,D,20230418,000000,19.35,19.58,19.28,19.56,2610150,0
+MFC.US,D,20230419,000000,19.41,19.57,19.4,19.48,1805138,0
+MFC.US,D,20230420,000000,19.33,19.5554,19.315,19.43,2201997,0
+MFC.US,D,20230421,000000,19.34,19.4,19.14,19.35,2469069,0
+MFC.US,D,20230424,000000,19.33,19.4806,19.29,19.38,2158389,0
+MFC.US,D,20230425,000000,19.2,19.285,18.92,18.95,2424861,0
+MFC.US,D,20230426,000000,18.92,19.235,18.91,18.97,2802684,0
+MFC.US,D,20230427,000000,19.1,19.48,19.1,19.44,3054652,0
+MFC.US,D,20230428,000000,19.32,19.7904,19.28,19.75,2720047,0
+MFC.US,D,20230501,000000,19.75,19.9,19.73,19.82,2816273,0
+MFC.US,D,20230502,000000,19.65,19.65,19.365,19.61,4251238,0
+MFC.US,D,20230503,000000,19.67,19.77,19.485,19.55,4344551,0
+MFC.US,D,20230504,000000,19.4,19.4242,19.0201,19.28,4798149,0
+MFC.US,D,20230505,000000,19.52,19.855,19.5,19.79,2174927,0
+MFC.US,D,20230508,000000,19.88,20.02,19.87,19.98,1916272,0
+MFC.US,D,20230509,000000,19.84,19.96,19.72,19.9,1734167,0
+MFC.US,D,20230510,000000,20,20,19.415,19.62,4113209,0
+MFC.US,D,20230511,000000,19.43,19.55,19.09,19.42,2860523,0
+MFC.US,D,20230512,000000,19.45,19.55,18.84,18.88,6609120,0
+MFC.US,D,20230515,000000,18.95,19.32,18.92,19.32,5460468,0
+MFC.US,D,20230516,000000,19.18,19.37,19.05,19.12,2650527,0
+MFC.US,D,20230517,000000,19.22,19.42,19.105,19.37,2561537,0
+MFC.US,D,20230518,000000,19.37,19.37,19.13,19.3,3929823,0
+MFC.US,D,20230519,000000,19.29,19.47,19.225,19.34,5212793,0
+MFC.US,D,20230522,000000,19.34,19.415,19.175,19.34,3281723,0
+MFC.US,D,20230523,000000,19.04,19.27,18.92,18.92,3555095,0
+MFC.US,D,20230524,000000,18.8,18.84,18.341,18.4,4053516,0
+MFC.US,D,20230525,000000,18.31,18.565,18.24,18.5,3988862,0
+MFC.US,D,20230526,000000,18.55,18.88,18.5,18.74,2427901,0
+MFC.US,D,20230530,000000,18.81,18.88,18.73,18.79,2135444,0
+MFC.US,D,20230531,000000,18.63,18.65,18.35,18.52,2916241,0
+MFC.US,D,20230601,000000,18.57,18.885,18.49,18.77,2441305,0
+MFC.US,D,20230602,000000,19,19.3,18.98,19.29,3337408,0
+MFC.US,D,20230605,000000,19.3,19.31,19.1,19.11,4309531,0
+MFC.US,D,20230606,000000,19.13,19.2921,19.09,19.27,2464033,0
+MFC.US,D,20230607,000000,19.3,19.41,19.22,19.38,1862775,0
+MFC.US,D,20230608,000000,19.37,19.4,19.21,19.25,1971729,0
+MFC.US,D,20230609,000000,19.25,19.34,19.16,19.25,1401066,0
+MFC.US,D,20230612,000000,19.25,19.33,19.18,19.28,2570322,0
+MFC.US,D,20230613,000000,19.38,19.635,19.35,19.37,3340660,0
+MFC.US,D,20230614,000000,19.49,19.58,19.175,19.24,3109383,0
+MFC.US,D,20230615,000000,19.16,19.41,19.16,19.3,2670176,0
+MFC.US,D,20230616,000000,19.25,19.32,18.96,18.99,4603652,0
+MFC.US,D,20230620,000000,18.85,18.92,18.58,18.72,3618099,0
+MFC.US,D,20230621,000000,18.72,18.79,18.64,18.7,3979021,0
+MFC.US,D,20230622,000000,18.62,18.68,18.45,18.48,3504619,0
+MFC.US,D,20230623,000000,18.3,18.35,18.19,18.19,2750662,0
+MFC.US,D,20230626,000000,18.16,18.44,18.145,18.31,3154398,0
+MFC.US,D,20230627,000000,18.41,18.65,18.37,18.6,3084653,0
+MFC.US,D,20230628,000000,18.47,18.67,18.32,18.64,3312300,0
+MFC.US,D,20230629,000000,18.64,18.72,18.59,18.67,2353741,0
+MFC.US,D,20230630,000000,18.8,19.02,18.75,18.91,2768731,0
+MFC.US,D,20230703,000000,18.91,19.045,18.88,18.93,802182,0
+MFC.US,D,20230705,000000,18.85,18.91,18.66,18.7,5565880,0
+MFC.US,D,20230706,000000,18.51,18.58,18.34,18.39,3450143,0
+MFC.US,D,20230707,000000,18.37,18.65,18.37,18.53,5064382,0
+MFC.US,D,20230710,000000,18.5,18.53,18.315,18.36,2956606,0
+MFC.US,D,20230711,000000,18.39,18.59,18.39,18.56,3242881,0
+MFC.US,D,20230712,000000,18.75,18.8,18.62,18.66,3167254,0
+MFC.US,D,20230713,000000,18.74,19.02,18.74,18.99,2573191,0
+MFC.US,D,20230714,000000,19,19.06,18.85,18.86,2045037,0
+MFC.US,D,20230717,000000,18.85,19.25,18.82,19.23,3785489,0
+MFC.US,D,20230718,000000,19.17,19.4,19.17,19.28,2606738,0
+MFC.US,D,20230719,000000,19.28,19.33,19.17,19.31,2024889,0
+MFC.US,D,20230720,000000,19.36,19.465,19.29,19.45,2762035,0
+MFC.US,D,20230721,000000,19.46,19.555,19.365,19.53,2642771,0
+MFC.US,D,20230724,000000,19.5,19.76,19.5,19.68,2718823,0
+MFC.US,D,20230725,000000,19.75,19.88,19.61,19.83,2321583,0
+MFC.US,D,20230726,000000,19.68,19.93,19.68,19.88,3056051,0
+MFC.US,D,20230727,000000,19.88,20.07,19.83,19.87,3799817,0
+MFC.US,D,20230728,000000,19.99,20.07,19.82,19.88,3043271,0
+MFC.US,D,20230731,000000,19.93,20.13,19.92,20,3768698,0
+MFC.US,D,20230801,000000,19.86,19.949,19.68,19.78,4103061,0
+MFC.US,D,20230802,000000,19.55,19.59,19.25,19.28,5500497,0
+MFC.US,D,20230803,000000,19.13,19.26,19.03,19.22,5233118,0
+MFC.US,D,20230804,000000,19.28,19.66,19.2,19.4,5432307,0
+MFC.US,D,20230807,000000,19.47,19.695,19.47,19.6,997617,0
+MFC.US,D,20230808,000000,19.32,19.45,19.18,19.45,4995684,0
+MFC.US,D,20230809,000000,19.45,19.495,19.209,19.26,3042430,0
+MFC.US,D,20230810,000000,19.69,19.74,19.39,19.52,3370400,0
+MFC.US,D,20230811,000000,19.48,19.65,19.44,19.46,4590887,0
+MFC.US,D,20230814,000000,19.33,19.38,19.08,19.28,2551165,0
+MFC.US,D,20230815,000000,19.16,19.19,18.76,18.78,3345953,0
+MFC.US,D,20230816,000000,18.65,18.86,18.61,18.68,2519362,0
+MFC.US,D,20230817,000000,18.79,18.84,18.52,18.58,2606488,0
+MFC.US,D,20230818,000000,18.5,18.5,18.04,18.04,3947729,0
+MFC.US,D,20230821,000000,18.1,18.17,17.835,17.9,6283701,0
+MFC.US,D,20230822,000000,17.65,17.76,17.485,17.57,3962736,0
+MFC.US,D,20230823,000000,17.6,17.875,17.54,17.83,3298079,0
+MFC.US,D,20230824,000000,17.86,17.955,17.78,17.93,2826213,0
+MFC.US,D,20230825,000000,17.94,18.045,17.695,17.88,2807199,0
+MFC.US,D,20230828,000000,17.94,18.14,17.93,17.97,2742612,0
+MFC.US,D,20230829,000000,18.03,18.38,17.99,18.38,2948988,0
+MFC.US,D,20230830,000000,18.42,18.54,18.361,18.44,2470101,0
+MFC.US,D,20230831,000000,18.5,18.67,18.415,18.48,3396223,0
+MFC.US,D,20230901,000000,18.63,18.72,18.55,18.63,5229113,0
+MFC.US,D,20230905,000000,18.62,18.705,18.51,18.54,7510729,0
+MFC.US,D,20230906,000000,18.49,18.635,18.34,18.5,2766810,0
+MFC.US,D,20230907,000000,18.44,18.57,18.395,18.48,2902247,0
+MFC.US,D,20230908,000000,18.51,18.6,18.4,18.43,4128388,0
+MFC.US,D,20230911,000000,18.58,18.97,18.58,18.8,3543641,0
+MFC.US,D,20230912,000000,18.81,18.99,18.77,18.89,3696740,0
+MFC.US,D,20230913,000000,18.96,19,18.78,18.85,2276499,0
+MFC.US,D,20230914,000000,19,19.3,18.98,19.23,2884198,0
+MFC.US,D,20230915,000000,19.2,19.42,19.15,19.38,4328737,0
+MFC.US,D,20230918,000000,19.37,19.43,19.275,19.35,1808627,0
+MFC.US,D,20230919,000000,19.48,19.61,19.455,19.6,4201825,0
+MFC.US,D,20230920,000000,19.65,19.6809,19.41,19.42,3249769,0
+MFC.US,D,20230921,000000,19.25,19.29,18.94,18.95,3587032,0
+MFC.US,D,20230922,000000,19,19.08,18.89,18.94,3384335,0
+MFC.US,D,20230925,000000,18.84,18.9201,18.725,18.82,3391469,0
+MFC.US,D,20230926,000000,18.64,18.795,18.5,18.51,3101657,0
+MFC.US,D,20230927,000000,18.57,18.6,18.1361,18.23,3318779,0
+MFC.US,D,20230928,000000,18.21,18.49,18.17,18.47,2775920,0
+MFC.US,D,20230929,000000,18.6,18.66,18.26,18.28,2099871,0
+MFC.US,D,20231002,000000,18.18,18.18,17.7899,17.89,2405650,0
+MFC.US,D,20231003,000000,17.79,17.83,17.501,17.64,2760107,0
+MFC.US,D,20231004,000000,17.61,17.74,17.45,17.69,1831695,0
+MFC.US,D,20231005,000000,17.63,17.96,17.63,17.96,1776865,0
+MFC.US,D,20231006,000000,17.93,18.25,17.77,18.22,2152079,0
+MFC.US,D,20231009,000000,18.08,18.33,18.035,18.26,1074014,0
+MFC.US,D,20231010,000000,18.44,18.62,18.4,18.5,2339832,0
+MFC.US,D,20231011,000000,18.58,18.8,18.58,18.79,2598243,0
+MFC.US,D,20231012,000000,18.81,18.82,18.26,18.46,2787380,0
+MFC.US,D,20231013,000000,18.6,18.695,18.285,18.34,2204623,0
+MFC.US,D,20231016,000000,18.5,18.625,18.43,18.53,1897339,0
+MFC.US,D,20231017,000000,18.37,18.74,18.35,18.56,1560908,0
+MFC.US,D,20231018,000000,18.45,18.51,18.12,18.13,2641615,0
+MFC.US,D,20231019,000000,18.05,18.085,17.78,17.81,2700023,0
+MFC.US,D,20231020,000000,17.77,17.81,17.385,17.42,2176492,0
+MFC.US,D,20231023,000000,17.31,17.65,17.29,17.51,2038407,0
+MFC.US,D,20231024,000000,17.52,17.535,17.34,17.41,3326733,0
+MFC.US,D,20231025,000000,17.34,17.62,17.29,17.3,5033937,0
+MFC.US,D,20231026,000000,17.33,17.54,17.23,17.42,4682843,0
+MFC.US,D,20231027,000000,17.45,17.52,17.07,17.14,3854722,0
+MFC.US,D,20231030,000000,17.32,17.595,17.3,17.48,3719751,0
+MFC.US,D,20231031,000000,17.51,17.57,17.305,17.42,3598638,0
+MFC.US,D,20231101,000000,17.6,17.73,17.36,17.69,4028993,0
+MFC.US,D,20231102,000000,18.12,18.36,18,18.33,2950096,0
+MFC.US,D,20231103,000000,18.53,18.785,18.462,18.65,1836560,0
+MFC.US,D,20231106,000000,18.7,18.79,18.375,18.53,2077294,0
+MFC.US,D,20231107,000000,18.36,18.41,18.165,18.29,2356270,0
+MFC.US,D,20231108,000000,18.31,18.37,18.05,18.05,2619975,0
+MFC.US,D,20231109,000000,18.51,18.82,18.42,18.59,3975777,0
+MFC.US,D,20231110,000000,18.67,18.73,18.47,18.7,2123872,0
+MFC.US,D,20231113,000000,18.62,18.8,18.56,18.63,2285971,0
+MFC.US,D,20231114,000000,18.9,19.11,18.785,18.95,4133896,0
+MFC.US,D,20231115,000000,19.08,19.15,18.94,18.99,2663220,0
+MFC.US,D,20231116,000000,18.92,19.0302,18.8,18.81,2844208,0
+MFC.US,D,20231117,000000,18.94,19.25,18.94,19.18,2239814,0
+MFC.US,D,20231120,000000,19.1,19.32,18.965,19.29,2191811,0
+MFC.US,D,20231121,000000,18.95,19.14,18.95,19.08,12664057,0
+MFC.US,D,20231122,000000,19.08,19.16,18.91,19.05,2179266,0
+MFC.US,D,20231124,000000,19.17,19.43,19.13,19.39,1223267,0
+MFC.US,D,20231127,000000,19.32,19.365,19.2,19.29,10671147,0
+MFC.US,D,20231128,000000,19.2,19.4,19.2,19.3,1958086,0
+MFC.US,D,20231129,000000,19.34,19.41,19.27,19.3,2184646,0
+MFC.US,D,20231130,000000,19.34,19.61,19.23,19.59,5949947,0
+MFC.US,D,20231201,000000,19.5,19.795,19.5,19.72,3513300,0
+MFC.US,D,20231204,000000,19.63,19.93,19.53,19.84,2871870,0
+MFC.US,D,20231205,000000,19.71,19.885,19.6829,19.8,2117944,0
+MFC.US,D,20231206,000000,19.845,20.11,19.73,19.73,2192546,0
+MFC.US,D,20231207,000000,19.8,19.8876,19.74,19.85,2617230,0
+MFC.US,D,20231208,000000,19.85,20.01,19.84,19.94,2160702,0
+MFC.US,D,20231211,000000,20.09,20.615,20.09,20.59,3773885,0
+MFC.US,D,20231212,000000,20.75,20.94,20.7,20.91,4825747,0
+MFC.US,D,20231213,000000,20.83,21.03,20.67,21.02,3193708,0
+MFC.US,D,20231214,000000,21.17,21.395,21.065,21.36,4296458,0
+MFC.US,D,20231215,000000,21.38,21.43,21.04,21.12,5227651,0
+MFC.US,D,20231218,000000,21.2,21.25,20.9913,21.07,2203712,0
+MFC.US,D,20231219,000000,21.26,21.725,21.16,21.7,4230132,0
+MFC.US,D,20231220,000000,21.65,22.01,21.61,21.61,6174901,0
+MFC.US,D,20231221,000000,21.73,21.99,21.69,21.8,4001673,0
+MFC.US,D,20231222,000000,21.8,22.02,21.8,21.9,2300352,0
+MFC.US,D,20231226,000000,21.95,22.16,21.925,22.12,851762,0
+MFC.US,D,20231227,000000,22,22.225,21.96,22.1,1912658,0
+MFC.US,D,20231228,000000,22.1,22.33,22.07,22.09,2041030,0
+MFC.US,D,20231229,000000,22.06,22.2,22.05,22.1,1756220,0
+MFC.US,D,20240102,000000,21.87,21.97,21.78,21.83,2537500,0
+MFC.US,D,20240103,000000,21.66,21.74,21.55,21.61,2659938,0
+MFC.US,D,20240104,000000,21.62,21.855,21.59,21.62,4196779,0
+MFC.US,D,20240105,000000,21.62,21.91,21.57,21.83,3210328,0
+MFC.US,D,20240108,000000,21.72,21.91,21.7,21.9,1758706,0
+MFC.US,D,20240109,000000,21.78,21.78,21.475,21.54,2691178,0
+MFC.US,D,20240110,000000,21.57,21.695,21.5,21.61,2260984,0
+MFC.US,D,20240111,000000,21.58,21.6,21.175,21.48,2655525,0
+MFC.US,D,20240112,000000,21.65,21.71,21.23,21.33,2339284,0
+MFC.US,D,20240116,000000,21.14,21.25,21.07,21.25,2003152,0
+MFC.US,D,20240117,000000,21,21.05,20.815,21.01,2843663,0
+MFC.US,D,20240118,000000,21.1,21.14,20.78,21,4229622,0
+MFC.US,D,20240119,000000,21.07,21.305,20.96,21.2,2945995,0
+MFC.US,D,20240122,000000,21.25,21.41,21.24,21.41,2086980,0
+MFC.US,D,20240123,000000,21.38,21.58,21.38,21.51,2621543,0
+MFC.US,D,20240124,000000,21.68,21.76,21.585,21.62,2021962,0
+MFC.US,D,20240125,000000,21.74,21.94,21.7,21.92,8381776,0
+MFC.US,D,20240126,000000,21.95,22.01,21.77,21.85,2105483,0
+MFC.US,D,20240129,000000,21.8,21.88,21.675,21.86,1503312,0
+MFC.US,D,20240130,000000,21.81,22.265,21.81,22.22,2738035,0
+MFC.US,D,20240131,000000,22.26,22.395,22.085,22.11,2856704,0
+MFC.US,D,20240201,000000,22,22.1,21.59,21.88,3367869,0
+MFC.US,D,20240202,000000,21.88,21.94,21.61,21.87,2494107,0
+MFC.US,D,20240205,000000,21.69,21.88,21.54,21.86,6187055,0
+MFC.US,D,20240206,000000,22,22.335,21.86,22.26,4445179,0
+MFC.US,D,20240207,000000,22.3,22.62,22.19,22.58,4675941,0
+MFC.US,D,20240208,000000,22.44,22.6,22.265,22.47,4219095,0
+MFC.US,D,20240209,000000,22.42,22.645,22.24,22.61,2973698,0
+MFC.US,D,20240212,000000,22.58,22.82,22.52,22.62,1791780,0
+MFC.US,D,20240213,000000,22.42,22.455,21.95,22.2,3436581,0
+MFC.US,D,20240214,000000,22.33,22.705,22.33,22.63,3073094,0
+MFC.US,D,20240215,000000,23.59,24.81,23.59,24.79,6655728,0
+MFC.US,D,20240216,000000,24.55,24.89,24.55,24.69,4337292,0
+MFC.US,D,20240220,000000,24.59,24.66,24.255,24.37,3534918,0
+MFC.US,D,20240221,000000,24.34,24.34,23.84,23.99,3333971,0
+MFC.US,D,20240222,000000,24.16,24.362,24.12,24.26,2394747,0
+MFC.US,D,20240223,000000,24.3,24.45,24.2504,24.3,7736381,0
+MFC.US,D,20240226,000000,24.19,24.475,24.18,24.22,8595862,0
+MFC.US,D,20240227,000000,23.98,24.15,23.76,24.1,3151684,0
+MFC.US,D,20240228,000000,23.98,24.05,23.67,23.74,2433209,0
+MFC.US,D,20240229,000000,23.92,23.95,23.63,23.74,4495919,0
+MFC.US,D,20240301,000000,23.74,24.1,23.695,23.88,2354478,0
+MFC.US,D,20240304,000000,23.72,24.045,23.645,23.98,5320334,0
+MFC.US,D,20240305,000000,23.97,24.19,23.88,24.05,4549963,0
+MFC.US,D,20240306,000000,24.12,24.23,23.84,23.95,5295904,0
+MFC.US,D,20240307,000000,24.05,24.145,23.89,23.96,3625346,0
+MFC.US,D,20240308,000000,24.02,24.04,23.66,23.74,2335181,0
+MFC.US,D,20240311,000000,23.64,23.81,23.565,23.81,2323039,0
+MFC.US,D,20240312,000000,23.76,23.92,23.58,23.91,1775360,0
+MFC.US,D,20240313,000000,23.89,24.29,23.82,24.29,2564519,0
+MFC.US,D,20240314,000000,24.27,24.27,23.905,24.2,3293735,0
+MFC.US,D,20240315,000000,24.13,24.32,24.11,24.15,2162873,0
+MFC.US,D,20240318,000000,24.17,24.27,24.06,24.07,1880070,0
+MFC.US,D,20240319,000000,24.04,24.32,23.95,24.21,2359703,0
+MFC.US,D,20240320,000000,24.14,24.42,24.12,24.38,2522803,0
+MFC.US,D,20240321,000000,24.39,24.54,24.275,24.3,3382780,0
+MFC.US,D,20240322,000000,24.29,24.37,23.94,24,2079125,0
+MFC.US,D,20240325,000000,23.98,24.4,23.98,24.27,10514975,0
+MFC.US,D,20240326,000000,24.34,24.42,24.145,24.16,2596670,0
+MFC.US,D,20240327,000000,24.18,24.66,24.17,24.66,2774516,0
+MFC.US,D,20240328,000000,24.67,25.14,24.64,24.99,3574083,0
+MFC.US,D,20240401,000000,25.08,25.1,24.45,24.6,2309418,0
+MFC.US,D,20240402,000000,24.43,24.64,24.33,24.44,1877141,0
+MFC.US,D,20240403,000000,24.45,24.7,24.4,24.56,2192145,0
+MFC.US,D,20240404,000000,24.82,24.92,24.24,24.3,2272848,0
+MFC.US,D,20240405,000000,24.15,24.53,24.06,24.39,1936308,0
+MFC.US,D,20240408,000000,24.46,24.66,24.45,24.62,1455502,0
+MFC.US,D,20240409,000000,24.69,24.82,24.355,24.66,1422827,0
+MFC.US,D,20240410,000000,24.29,24.325,23.89,24.1,2540291,0
+MFC.US,D,20240411,000000,24.14,24.17,23.48,23.71,9193755,0
+MFC.US,D,20240412,000000,23.46,23.54,23.035,23.19,2670558,0
+MFC.US,D,20240415,000000,23.47,23.62,22.86,22.98,2011221,0
+MFC.US,D,20240416,000000,22.87,22.9,22.615,22.78,2203671,0
+MFC.US,D,20240417,000000,22.85,23.04,22.61,22.82,1970058,0
+MFC.US,D,20240418,000000,22.99,23.16,22.81,22.93,2145406,0
+MFC.US,D,20240419,000000,22.95,23.22,22.88,23.07,2356592,0
+MFC.US,D,20240422,000000,23.18,23.55,23.13,23.46,1725602,0
+MFC.US,D,20240423,000000,23.51,23.65,23.42,23.59,2359407,0
+MFC.US,D,20240424,000000,23.5,23.655,23.355,23.48,1468865,0
+MFC.US,D,20240425,000000,23.26,23.425,22.9602,23.37,1777956,0
+MFC.US,D,20240426,000000,23.39,23.54,23.33,23.47,1552896,0
+MFC.US,D,20240429,000000,23.5,23.79,23.465,23.61,1723613,0
+MFC.US,D,20240430,000000,23.36,23.6,23.32,23.32,1794589,0
+MFC.US,D,20240501,000000,23.31,23.905,23.27,23.57,2753259,0
+MFC.US,D,20240502,000000,23.78,23.825,23.49,23.7,9959901,0
+MFC.US,D,20240503,000000,23.91,24.125,23.86,24.01,1168687,0
+MFC.US,D,20240506,000000,24.2,24.525,24.15,24.44,4890664,0
+MFC.US,D,20240507,000000,24.51,24.685,24.21,24.24,2032771,0
+MFC.US,D,20240508,000000,24.14,24.52,24.14,24.47,2315115,0
+MFC.US,D,20240509,000000,24.7,25.785,24.65,25.73,3066331,0
+MFC.US,D,20240510,000000,25.9,26.16,25.79,26.05,8938026,0
+MFC.US,D,20240513,000000,26,26.14,25.65,25.69,2454242,0
+MFC.US,D,20240514,000000,25.69,26.045,25.69,26.01,1745478,0
+MFC.US,D,20240515,000000,26.1,26.27,26.005,26.15,1785672,0
+MFC.US,D,20240516,000000,26.15,26.4499,26.12,26.39,2485465,0
+MFC.US,D,20240517,000000,26.44,26.81,26.31,26.69,2173897,0
+MFC.US,D,20240520,000000,26.64,26.69,26.405,26.45,7058147,0
+MFC.US,D,20240521,000000,26.24,26.41,26.08,26.37,7491366,0
+MFC.US,D,20240522,000000,26.29,26.515,26.19,26.27,2732668,0
+MFC.US,D,20240523,000000,26.45,26.6,26.0115,26.14,3350948,0
+MFC.US,D,20240524,000000,26.25,26.645,26.21,26.54,5762897,0
+MFC.US,D,20240528,000000,26.49,26.65,26.06,26.2,1672268,0
+MFC.US,D,20240529,000000,25.97,25.97,25.59,25.63,1593649,0
+MFC.US,D,20240530,000000,25.66,25.85,25.58,25.66,2935135,0
+MFC.US,D,20240531,000000,25.79,25.99,25.525,25.96,2512889,0
+MFC.US,D,20240603,000000,25.94,26.03,25.6799,25.88,1712081,0
+MFC.US,D,20240604,000000,25.68,25.89,25.62,25.81,1631148,0
+MFC.US,D,20240605,000000,25.86,25.93,25.5021,25.82,1254260,0
+MFC.US,D,20240606,000000,25.86,26.02,25.6891,25.87,2035490,0
+MFC.US,D,20240607,000000,25.69,25.995,25.645,25.85,1434845,0
+MFC.US,D,20240610,000000,25.76,26.27,25.76,26.24,1549948,0
+MFC.US,D,20240611,000000,26.05,26.12,25.7,25.77,1837464,0
+MFC.US,D,20240612,000000,26.14,26.27,25.72,25.8,1736452,0
+MFC.US,D,20240613,000000,25.74,25.78,25.11,25.18,1802771,0
+MFC.US,D,20240614,000000,24.96,25.18,24.73,25.1,1504848,0
+MFC.US,D,20240617,000000,25.11,25.505,25.02,25.49,1296060,0
+MFC.US,D,20240618,000000,25.49,25.79,25.44,25.55,1744266,0
+MFC.US,D,20240620,000000,25.55,25.95,25.55,25.74,1839231,0
+MFC.US,D,20240621,000000,25.73,25.89,25.63,25.69,2412835,0
+MFC.US,D,20240624,000000,25.81,26.31,25.78,26.18,2777910,0
+MFC.US,D,20240625,000000,26.18,26.62,26.18,26.48,2172924,0
+MFC.US,D,20240626,000000,26.14,26.25,25.685,25.89,1723736,0
+MFC.US,D,20240627,000000,25.9,26.51,25.81,26.5,2831988,0
+MFC.US,D,20240628,000000,26.5,26.77,26.5,26.62,1966319,0
+MFC.US,D,20240701,000000,26.71,26.89,26.185,26.3,1078364,0
+MFC.US,D,20240702,000000,26.33,26.58,26.11,26.43,1614755,0
+MFC.US,D,20240703,000000,26.58,26.97,26.57,26.83,978079,0
+MFC.US,D,20240705,000000,26.95,27.025,26.64,26.64,1562557,0
+MFC.US,D,20240708,000000,26.74,27.08,26.74,26.99,1740496,0
+MFC.US,D,20240709,000000,26.96,27.27,26.925,26.94,1574639,0
+MFC.US,D,20240710,000000,27.04,27.24,27.01,27.17,1677570,0
+MFC.US,D,20240711,000000,27.27,27.455,27.18,27.19,1599909,0
+MFC.US,D,20240712,000000,27.22,27.51,27.13,27.14,2048101,0
+MFC.US,D,20240715,000000,27.13,27.2661,26.88,27.08,1873153,0
+MFC.US,D,20240716,000000,27.09,27.0999,26.7,26.75,2061667,0
+MFC.US,D,20240717,000000,26.54,26.61,26.355,26.46,1719011,0
+MFC.US,D,20240718,000000,26.51,26.685,25.955,26.14,2080865,0
+MFC.US,D,20240719,000000,26.03,26.135,25.83,25.95,1609789,0
+MFC.US,D,20240722,000000,25.99,26.266,25.88,26.23,1469865,0
+MFC.US,D,20240723,000000,26.12,26.215,26,26.14,1397567,0
+MFC.US,D,20240724,000000,26.04,26.115,25.635,25.67,1133869,0
+MFC.US,D,20240725,000000,25.63,26.09,25.6,25.81,1396016,0
+MFC.US,D,20240726,000000,25.97,26.1502,25.88,26,1262616,0
+MFC.US,D,20240729,000000,26,26.12,25.7501,25.9,1350692,0
+MFC.US,D,20240730,000000,25.95,26.31,25.84,26.1,1476608,0
+MFC.US,D,20240731,000000,26.33,26.71,26.32,26.63,1618552,0
+MFC.US,D,20240801,000000,26.67,26.67,25.555,25.67,1607132,0
+MFC.US,D,20240802,000000,25.3,25.3,24.42,24.74,6909094,0
+MFC.US,D,20240805,000000,23.63,24.37,23.3,24.19,2201295,0
+MFC.US,D,20240806,000000,24.16,24.805,23.97,24.65,2178242,0
+MFC.US,D,20240807,000000,24.97,24.98,23.91,24.13,3266731,0
+MFC.US,D,20240808,000000,24.54,24.93,24.14,24.75,1484968,0
+MFC.US,D,20240809,000000,24.86,25.12,24.77,25.08,1402359,0
+MFC.US,D,20240812,000000,25.07,25.32,24.94,24.96,1316220,0
+MFC.US,D,20240813,000000,25.17,25.47,25.09,25.46,1288537,0
+MFC.US,D,20240814,000000,25.45,25.89,25.45,25.87,1504818,0
+MFC.US,D,20240815,000000,26.04,26.18,25.72,26,1066954,0
+MFC.US,D,20240816,000000,26.1,26.225,26,26.14,1152120,0
+MFC.US,D,20240819,000000,26.18,26.465,26.11,26.31,4231408,0
+MFC.US,D,20240820,000000,26.25,26.27,25.845,26.07,7080832,0
+MFC.US,D,20240821,000000,25.81,26.14,25.72,26.09,5026015,0
+MFC.US,D,20240822,000000,26.11,26.2887,26.001,26.18,1396977,0
+MFC.US,D,20240823,000000,26.33,27.24,26.27,27.15,2298603,0
+MFC.US,D,20240826,000000,27.22,27.43,27.17,27.18,7361913,0
+MFC.US,D,20240827,000000,27.17,27.5,27.1,27.4,1365411,0
+MFC.US,D,20240828,000000,27.37,27.7491,27.245,27.3,1437427,0
+MFC.US,D,20240829,000000,27.38,27.625,27.28,27.38,1393373,0
+MFC.US,D,20240830,000000,27.36,27.66,27.285,27.61,1212057,0
+MFC.US,D,20240903,000000,27.34,27.59,27.25,27.43,1555512,0
+MFC.US,D,20240904,000000,27.36,27.7,27.3,27.6,1086132,0
+MFC.US,D,20240905,000000,27.64,27.8153,27.39,27.57,1402885,0
+MFC.US,D,20240906,000000,27.61,27.78,26.925,27.06,1499841,0
+MFC.US,D,20240909,000000,27.22,27.48,27.22,27.36,1164117,0
+MFC.US,D,20240910,000000,27.46,27.47,26.925,27.46,2277872,0
+MFC.US,D,20240911,000000,27.39,27.67,27.06,27.66,1166084,0
+MFC.US,D,20240912,000000,27.75,27.95,27.53,27.95,3730440,0
+MFC.US,D,20240913,000000,28,28.17,27.905,28.08,688725,0
+MFC.US,D,20240916,000000,28.19,28.33,27.945,28.3,1014951,0
+MFC.US,D,20240917,000000,28.33,28.5,28.165,28.26,1722740,0
+MFC.US,D,20240918,000000,28.32,28.56,28.125,28.24,1277848,0
+MFC.US,D,20240919,000000,28.56,28.89,28.32,28.87,3519399,0
+MFC.US,D,20240920,000000,28.78,28.965,28.59,28.77,1624895,0
+MFC.US,D,20240923,000000,28.86,29.06,28.79,28.84,1385292,0
+MFC.US,D,20240924,000000,28.92,29.27,28.88,29.21,1373209,0
+MFC.US,D,20240925,000000,29.13,29.39,29.095,29.13,1687733,0
+MFC.US,D,20240926,000000,29.245,29.88,29.21,29.63,7488519,0
+MFC.US,D,20240927,000000,29.65,29.835,29.52,29.53,1080637,0
+MFC.US,D,20240930,000000,29.41,29.63,29.24,29.55,1134590,0
+MFC.US,D,20241001,000000,29.48,29.585,29.22,29.52,1261612,0
+MFC.US,D,20241002,000000,29.39,29.82,29.33,29.68,1523143,0
+MFC.US,D,20241003,000000,29.49,29.67,29.21,29.62,1580038,0
+MFC.US,D,20241004,000000,29.76,30.25,29.76,30.24,2338717,0
+MFC.US,D,20241007,000000,30.18,30.22,29.71,29.89,2087613,0
+MFC.US,D,20241008,000000,29.85,29.9997,29.605,29.82,1387163,0
+MFC.US,D,20241009,000000,29.68,30,29.65,29.77,1323810,0
+MFC.US,D,20241010,000000,29.65,30.14,29.625,30.09,1480608,0
+MFC.US,D,20241011,000000,30.15,30.52,30.07,30.39,1006465,0
+MFC.US,D,20241014,000000,30.38,30.54,30.27,30.48,926980,0
+MFC.US,D,20241015,000000,30.28,30.475,30.2001,30.32,1245782,0
+MFC.US,D,20241016,000000,30.44,30.67,30.44,30.67,855324,0
+MFC.US,D,20241017,000000,30.71,30.86,30.46,30.56,1246357,0
+MFC.US,D,20241018,000000,30.6,30.7,30.47,30.49,1221240,0
+MFC.US,D,20241021,000000,30.38,30.49,29.925,30.04,1278300,0
+MFC.US,D,20241022,000000,29.89,30.12,29.8,30.08,1306066,0
+MFC.US,D,20241023,000000,29.89,30.085,29.685,30.02,917038,0
+MFC.US,D,20241024,000000,30,30.12,29.655,29.98,1023879,0
+MFC.US,D,20241025,000000,30.01,30.09,29.705,29.79,954351,0
+MFC.US,D,20241028,000000,29.88,30.255,29.74,30.23,1124156,0
+MFC.US,D,20241029,000000,30.14,30.22,29.97,30.07,934502,0
+MFC.US,D,20241030,000000,29.94,30.25,29.86,29.96,1439222,0
+MFC.US,D,20241031,000000,29.94,29.96,29.065,29.21,3090986,0
+MFC.US,D,20241101,000000,29.4,29.67,29.28,29.47,1107294,0
+MFC.US,D,20241104,000000,29.58,29.96,29.5,29.7,1336518,0
+MFC.US,D,20241105,000000,29.75,30.03,29.56,29.99,982960,0
+MFC.US,D,20241106,000000,30.29,31.4,30.25,31.3,2255500,0
+MFC.US,D,20241107,000000,31.5,32.94,31.45,32.29,2904229,0
+MFC.US,D,20241108,000000,32.12,32.12,31.655,31.79,1458066,0
+MFC.US,D,20241111,000000,31.98,32.575,31.94,32.4,1704423,0
+MFC.US,D,20241112,000000,32.39,32.68,32.13,32.52,1874955,0
+MFC.US,D,20241113,000000,32.62,32.74,32.39,32.44,4738090,0
+MFC.US,D,20241114,000000,32.67,33.07,32.57,32.87,1702626,0
+MFC.US,D,20241115,000000,32.87,32.93,32.435,32.66,1058613,0
+MFC.US,D,20241118,000000,32.45,32.69,32.29,32.33,5692396,0
+MFC.US,D,20241119,000000,32.05,32.605,31.76,32.57,3138583,0
+MFC.US,D,20241120,000000,32.18,32.3,31.78,32.17,4709481,0
+MFC.US,D,20241121,000000,32.53,32.97,32.39,32.68,2174558,0
+MFC.US,D,20241122,000000,32.63,32.78,32.39,32.47,1574545,0
+MFC.US,D,20241125,000000,32.49,32.68,31.92,31.96,2489807,0
+MFC.US,D,20241126,000000,31.63,31.87,31.37,31.85,1186724,0
+MFC.US,D,20241127,000000,31.88,32.14,31.715,31.89,1862543,0
+MFC.US,D,20241129,000000,31.89,32.17,31.88,32.13,790252,0
+MFC.US,D,20241202,000000,32.24,32.41,32.1,32.32,1523979,0
+MFC.US,D,20241203,000000,32.465,32.62,31.98,32.07,1323529,0
+MFC.US,D,20241204,000000,32.2,32.43,31.935,32.29,4250492,0
+MFC.US,D,20241205,000000,32.31,32.87,32.28,32.55,2869818,0
+MFC.US,D,20241206,000000,32.535,32.535,32.33,32.4,1004338,0
+MFC.US,D,20241209,000000,32.44,32.555,31.93,31.93,1505096,0
+MFC.US,D,20241210,000000,31.89,31.89,31.3874,31.44,2583967,0
+MFC.US,D,20241211,000000,31.58,31.765,31.46,31.5,3257657,0
+MFC.US,D,20241212,000000,31.44,31.5,30.8,30.82,3628478,0
+MFC.US,D,20241213,000000,30.9,31.01,30.7513,30.93,5946048,0
+MFC.US,D,20241216,000000,30.84,31.12,30.8,31.04,2311012,0
+MFC.US,D,20241217,000000,30.785,30.88,30.555,30.73,1012616,0
+MFC.US,D,20241218,000000,30.82,30.82,29.58,29.7,1312807,0
+MFC.US,D,20241219,000000,30.01,30.39,29.755,30.08,1839807,0
+MFC.US,D,20241220,000000,29.96,30.59,29.75,30.33,4045729,0
+MFC.US,D,20241223,000000,30.18,30.69,30.15,30.63,1197630,0
+MFC.US,D,20241224,000000,30.64,30.74,30.44,30.67,493069,0
+MFC.US,D,20241226,000000,30.59,30.86,30.49,30.84,563481,0
+MFC.US,D,20241227,000000,30.61,30.82,30.475,30.69,1375633,0
+MFC.US,D,20241230,000000,30.47,30.82,30.24,30.63,1327614,0
+MFC.US,D,20241231,000000,30.675,30.835,30.59,30.71,976170,0
+MFC.US,D,20250102,000000,30.75,30.82,30.31,30.52,873194,0
+MFC.US,D,20250103,000000,30.65,30.8225,30.5253,30.67,824624,0
+MFC.US,D,20250106,000000,31.09,31.25,30.755,30.81,999319,0
+MFC.US,D,20250107,000000,30.9,31.03,30.47,30.66,972067,0
+MFC.US,D,20250108,000000,30.51,30.695,30.21,30.68,1047976,0
+MFC.US,D,20250110,000000,30.49,30.5,29.59,29.79,1480740,0
+MFC.US,D,20250113,000000,29.43,29.77,29.41,29.54,4896909,0
+MFC.US,D,20250114,000000,29.61,29.915,29.49,29.84,1845939,0
+MFC.US,D,20250115,000000,30.27,30.71,30.27,30.7,1087013,0
+MFC.US,D,20250116,000000,30.69,30.96,30.66,30.83,1475850,0
+MFC.US,D,20250117,000000,30.84,31.11,30.54,30.61,1430458,0
+MFC.US,D,20250121,000000,30.69,30.98,30.61,30.84,1719705,0
+MFC.US,D,20250122,000000,30.87,30.95,30.42,30.43,1516675,0
+MFC.US,D,20250123,000000,30.455,30.93,30.455,30.67,1957846,0
+MFC.US,D,20250124,000000,30.72,30.78,30.475,30.56,1429556,0
+MFC.US,D,20250127,000000,30.41,30.68,30.23,30.35,3526677,0
+MFC.US,D,20250128,000000,30.38,30.55,30.05,30.22,1942967,0
+MFC.US,D,20250129,000000,29.99,30.475,29.99,30.39,1673797,0
+MFC.US,D,20250130,000000,30.53,30.76,30.27,30.53,2461214,0
+MFC.US,D,20250131,000000,30.47,30.565,29.89,29.91,1601353,0
+MFC.US,D,20250203,000000,28.31,29.5,28.1,29.3,2518234,0
+MFC.US,D,20250204,000000,29.775,29.865,29.58,29.69,1601613,0
+MFC.US,D,20250205,000000,29.88,30.005,29.71,29.87,1171034,0
+MFC.US,D,20250206,000000,29.88,30.08,29.78,30.01,2411648,0
+MFC.US,D,20250207,000000,30.04,30.1943,29.935,30.14,2002424,0
+MFC.US,D,20250210,000000,30.25,30.42,29.83,29.87,1886170,0
+MFC.US,D,20250211,000000,29.76,29.76,29.23,29.61,1348504,0
+MFC.US,D,20250212,000000,29.38,29.665,29.36,29.6,1320013,0
+MFC.US,D,20250213,000000,29.61,29.65,28.87,29.64,6650612,0
+MFC.US,D,20250214,000000,29.63,29.73,29.49,29.69,1150869,0
+MFC.US,D,20250218,000000,29.59,30.09,29.46,30.01,3614861,0
+MFC.US,D,20250219,000000,29.67,29.84,29.44,29.78,2806962,0
+MFC.US,D,20250220,000000,30.92,32.43,30.77,31.82,4449975,0
+MFC.US,D,20250221,000000,31.87,31.9,30.31,30.36,2557749,0
+MFC.US,D,20250224,000000,30.17,30.7599,30.08,30.13,2806660,0
+MFC.US,D,20250225,000000,30.45,30.78,30.26,30.72,2599262,0
+MFC.US,D,20250226,000000,30.83,31.105,30.58,30.8,2186051,0
+MFC.US,D,20250227,000000,30.865,31.055,30.63,30.77,3956706,0
+MFC.US,D,20250228,000000,30.72,31.18,30.6209,31.16,2821326,0
+MFC.US,D,20250303,000000,31.24,31.58,30.33,30.62,6438013,0
+MFC.US,D,20250304,000000,30.31,30.325,28.75,29.19,9064635,0
+MFC.US,D,20250305,000000,29.1,30.04,29.02,29.96,4158916,0
+MFC.US,D,20250306,000000,29.6,30.06,29.21,29.37,1551712,0
+MFC.US,D,20250307,000000,29.11,29.45,28.69,29.26,2730015,0
+MFC.US,D,20250310,000000,28.69,28.86,28.175,28.54,1694029,0
+MFC.US,D,20250311,000000,28.47,28.72,28.17,28.6,2146955,0
+MFC.US,D,20250312,000000,28.97,29.36,28.68,29.25,1628868,0
+MFC.US,D,20250313,000000,29.19,29.24,28.265,28.41,3058861,0
+MFC.US,D,20250314,000000,28.72,29.48,28.63,29.47,2453344,0
+MFC.US,D,20250317,000000,29.55,30.26,29.44,30.09,1511881,0
+MFC.US,D,20250318,000000,30.03,30.28,29.705,30.02,1209185,0
+MFC.US,D,20250319,000000,30.105,30.675,30.05,30.48,1176245,0
+MFC.US,D,20250320,000000,30.23,30.74,30.06,30.54,1289115,0
+MFC.US,D,20250321,000000,30.23,30.58,30.18,30.44,2165911,0
+MFC.US,D,20250324,000000,30.7,31.38,30.68,31.36,1450275,0
+MFC.US,D,20250325,000000,31.55,31.77,31.39,31.41,1473789,0
+MFC.US,D,20250326,000000,31.53,31.72,31.01,31.12,1023304,0
+MFC.US,D,20250327,000000,30.96,31.31,30.96,31.12,1482169,0
+MFC.US,D,20250328,000000,31.09,31.275,30.69,30.76,2343762,0
+MFC.US,D,20250331,000000,30.38,31.295,30.31,31.15,1793960,0
+MFC.US,D,20250401,000000,31.165,31.825,30.78,31.76,1969221,0
+MFC.US,D,20250402,000000,31.52,32.38,31.28,32.35,2603059,0
+MFC.US,D,20250403,000000,31.48,32.04,30.545,30.63,2362235,0
+MFC.US,D,20250404,000000,29.28,29.33,27.495,27.7,4745684,0
+MFC.US,D,20250407,000000,26.45,27.9,25.92,27.41,3850706,0
+MFC.US,D,20250408,000000,28.4,28.58,26.61,26.93,4337119,0
+MFC.US,D,20250409,000000,26.74,29.2,26.34,29.14,6022793,0
+MFC.US,D,20250410,000000,28.47,28.49,26.77,27.3,3938651,0
+MFC.US,D,20250411,000000,27.52,28.168,27.17,28.04,4106230,0
+MFC.US,D,20250414,000000,28.78,29.1,28.31,28.76,2671187,0
+MFC.US,D,20250415,000000,28.78,29.25,28.725,28.99,2388761,0
+MFC.US,D,20250416,000000,28.84,29.06,28.28,28.59,1943003,0
+MFC.US,D,20250417,000000,28.78,29.015,28.545,28.61,1914254,0
+MFC.US,D,20250421,000000,28.6,28.73,28.13,28.4,1750923,0
+MFC.US,D,20250422,000000,28.73,29.34,28.72,29.23,1245423,0
+MFC.US,D,20250423,000000,29.695,30.35,29.66,29.76,1841950,0
+MFC.US,D,20250424,000000,29.8,30.23,29.76,30.21,1457131,0
+MFC.US,D,20250425,000000,30.13,30.39,29.98,30.24,1078618,0
+MFC.US,D,20250428,000000,30.31,30.77,30.28,30.5,1800426,0
+MFC.US,D,20250429,000000,30.47,30.73,30.225,30.71,1432232,0
+MFC.US,D,20250430,000000,30.55,30.72,30.05,30.62,1781880,0
+MFC.US,D,20250501,000000,30.65,31.03,30.51,30.84,3414615,0
+MFC.US,D,20250502,000000,31.423,31.725,31.335,31.57,2135763,0
+MFC.US,D,20250505,000000,31.36,31.59,31.27,31.31,1630732,0
+MFC.US,D,20250506,000000,31.16,31.42,30.98,31.29,1671664,0
+MFC.US,D,20250507,000000,31.29,31.51,31.16,31.37,1605881,0
+MFC.US,D,20250508,000000,30.735,31.43,30.235,31.15,2712105,0
+MFC.US,D,20250509,000000,31.37,31.43,30.6114,30.75,1406247,0
+MFC.US,D,20250512,000000,31.675,31.955,31.41,31.6,1907776,0
+MFC.US,D,20250513,000000,31.59,31.99,31.46,31.75,2851132,0
+MFC.US,D,20250514,000000,31.76,32,31.475,31.74,2861939,0
+MFC.US,D,20250515,000000,31.6,31.99,31.485,31.87,2631020,0
+MFC.US,D,20250516,000000,31.94,32.17,31.8,32,1685707,0
+MFC.US,D,20250519,000000,31.81,32.14,31.81,32.07,727721,0
+MFC.US,D,20250520,000000,31.67,32.19,31.18,31.8,11079556,0
+MFC.US,D,20250521,000000,31.43,31.51,30.76,30.77,6632791,0
+MFC.US,D,20250522,000000,31.39,31.45,30.655,30.94,2003441,0
+MFC.US,D,20250523,000000,30.77,31.32,30.54,31.21,1162044,0
+MFC.US,D,20250527,000000,31.71,31.92,31.55,31.76,1278941,0
+MFC.US,D,20250528,000000,31.64,31.81,31.35,31.51,1513262,0
+MFC.US,D,20250529,000000,31.78,31.81,31.56,31.74,1040258,0
+MFC.US,D,20250530,000000,31.69,31.97,31.62,31.84,1803071,0
+MFC.US,D,20250602,000000,31.84,31.98,31.6,31.97,1533315,0
+MFC.US,D,20250603,000000,31.91,32.07,31.66,31.94,1271365,0
+MFC.US,D,20250604,000000,31.95,32.19,31.825,31.94,1239838,0
+MFC.US,D,20250605,000000,32.075,32.23,31.88,32.05,1251824,0
+MFC.US,D,20250606,000000,32.24,32.51,32.17,32.44,1162916,0
+MFC.US,D,20250609,000000,32.455,32.48,32.12,32.33,3312004,0
+MFC.US,D,20250610,000000,32.38,32.43,31.975,32.05,1406770,0
+MFC.US,D,20250611,000000,32.13,32.33,31.96,32.01,1420717,0
+MFC.US,D,20250612,000000,31.93,32.16,31.7695,32.14,1763948,0
+MFC.US,D,20250613,000000,31.92,31.94,31.1,31.18,2765972,0
+MFC.US,D,20250616,000000,31.42,31.625,31.18,31.23,3123356,0
+MFC.US,D,20250617,000000,31.14,31.33,30.77,30.88,1824458,0
+MFC.US,D,20250618,000000,30.85,30.97,30.415,30.63,2282102,0
+MFC.US,D,20250620,000000,30.99,30.99,30.62,30.67,2705216,0
+MFC.US,D,20250623,000000,30.545,31.32,30.545,31.31,2279163,0
+MFC.US,D,20250624,000000,31.52,31.68,31.35,31.52,2010287,0
+MFC.US,D,20250625,000000,31.49,31.49,31.19,31.28,3310337,0
+MFC.US,D,20250626,000000,31.495,32.155,31.31,32.08,2207820,0
+MFC.US,D,20250627,000000,32.08,32.44,31.84,31.99,5798368,0
+MFC.US,D,20250630,000000,32,32.175,31.85,31.96,1869730,0
+MFC.US,D,20250701,000000,31.85,32.085,31.84,32,2733406,0
+MFC.US,D,20250702,000000,31.89,31.94,31.09,31.45,2167504,0
+MFC.US,D,20250703,000000,31.58,31.9,31.52,31.88,936889,0
+MFC.US,D,20250707,000000,31.37,31.57,30.62,30.64,2030543,0
+MFC.US,D,20250708,000000,30.67,30.82,30.44,30.5,2061929,0
+MFC.US,D,20250709,000000,30.54,30.815,30.47,30.47,1338970,0
+MFC.US,D,20250710,000000,30.47,30.9,30.385,30.72,1778012,0
+MFC.US,D,20250711,000000,30.5,30.6,30.215,30.48,1593181,0
+MFC.US,D,20250714,000000,30.4,30.63,30.31,30.48,2296684,0
+MFC.US,D,20250715,000000,30.52,30.6,30.235,30.25,2200825,0
+MFC.US,D,20250716,000000,30.261,30.53,30.045,30.46,1730544,0
+MFC.US,D,20250717,000000,30.26,30.986234,30.17,30.91,1985029,0
+MFC.US,D,20250718,000000,31.03,31.035,30.755,30.82,2156312,0
+MFC.US,D,20250721,000000,31,31.08,30.5,30.51,2200574,0
+MFC.US,D,20250722,000000,30.545,30.86,30.47,30.8,1297650,0
+MFC.US,D,20250723,000000,30.97,31.35,30.88,31.34,1765488,0
+MFC.US,D,20250724,000000,31.2,31.43,31.1,31.14,1239640,0
+MFC.US,D,20250725,000000,31.11,31.365,31.01,31.32,1051158,0
+MFC.US,D,20250728,000000,31.205,31.52,31.05,31.46,2250129,0
+MFC.US,D,20250729,000000,31.55,31.68,31.33,31.48,1566771,0
+MFC.US,D,20250730,000000,31.43,31.46,30.61,30.7,2095002,0
+MFC.US,D,20250731,000000,30.65,31.15,30.6,30.96,2249671,0
+MFC.US,D,20250801,000000,30.68,30.68,30.28,30.45,2277381,0
+MFC.US,D,20250804,000000,30.695,30.9,30.55,30.87,1857159,0
+MFC.US,D,20250805,000000,30.86,31,30.56,30.82,1520813,0
+MFC.US,D,20250806,000000,31,31.39,30.855,31.26,1673586,0
+MFC.US,D,20250807,000000,30.99,31.12,29.92,30.07,3432274,0
+MFC.US,D,20250808,000000,30.18,30.42,29.885,30.09,3369850,0
+MFC.US,D,20250811,000000,30.135,30.3,29.795,29.9,2022112,0
+MFC.US,D,20250812,000000,29.94,30.24,29.85,30.15,1219274,0
+MFC.US,D,20250813,000000,30.38,30.59,30.235,30.48,5811971,0
+MFC.US,D,20250814,000000,30.375,30.645,30.375,30.59,1654398,0
+MFC.US,D,20250815,000000,30.7,30.75,30.36,30.38,3074231,0
+MFC.US,D,20250818,000000,30.3,30.68,30.28,30.64,2061691,0
+MFC.US,D,20250819,000000,30.63,30.69,30.38,30.41,7708959,0
+MFC.US,D,20250820,000000,30.09,30.25,30,30.08,2688472,0
+MFC.US,D,20250821,000000,29.95,30.08,29.7,30.06,1902870,0
+MFC.US,D,20250822,000000,30.08,30.825,30.08,30.74,1586158,0
+MFC.US,D,20250825,000000,30.66,30.755,30.06,30.06,2032030,0
+MFC.US,D,20250826,000000,30.01,30.11,29.77,30.1,2218551,0
+MFC.US,D,20250827,000000,30.08,30.425,29.94,30.32,2875557,0
+MFC.US,D,20250828,000000,30.37,30.72,30.26,30.67,2101285,0
+MFC.US,D,20250829,000000,30.58,30.89,30.5,30.75,1235635,0
+MFC.US,D,20250902,000000,30.44,30.59,30.2,30.48,1715282,0
+MFC.US,D,20250903,000000,30.51,30.615,30.43,30.46,1568353,0
+MFC.US,D,20250904,000000,30.59,30.91,30.55,30.91,1709774,0
+MFC.US,D,20250905,000000,30.93,31.11,30.485,30.66,1728628,0
+MFC.US,D,20250908,000000,30.73,30.875,30.505,30.74,2528915,0
+MFC.US,D,20250909,000000,30.76,31.0401,30.72,30.86,2252814,0
+MFC.US,D,20250910,000000,30.95,31.0305,30.745,30.87,1227833,0
+MFC.US,D,20250911,000000,30.94,31.805,30.9,31.79,1657050,0
+MFC.US,D,20250912,000000,31.65,31.915,31.58,31.89,1038573,0
+MFC.US,D,20250915,000000,31.96,32.35,31.66,32.34,1719323,0
+MFC.US,D,20250916,000000,32.15,32.24,31.33,31.49,1700154,0
+MFC.US,D,20250917,000000,31.43,31.46,30.86,31.03,2972880,0
+MFC.US,D,20250918,000000,31.14,31.56,31.08,31.39,1232493,0
+MFC.US,D,20250919,000000,31.62,31.91,31.17,31.58,2051190,0
+MFC.US,D,20250922,000000,31.46,31.75,31.33,31.73,1524456,0
+MFC.US,D,20250923,000000,31.73,31.8,31.07,31.09,1863211,0
+MFC.US,D,20250924,000000,31.05,31.23,30.78,30.97,3191990,0
+MFC.US,D,20250925,000000,30.725,30.875,30.52,30.67,1379139,0
+MFC.US,D,20250926,000000,30.77,30.9119,30.705,30.78,710068,0
+MFC.US,D,20250929,000000,30.87,31.165,30.76,31,1145190,0
+MFC.US,D,20250930,000000,31,31.17,30.75,31.15,1901690,0
+MFC.US,D,20251001,000000,31.02,31.495,30.92,31.45,1559761,0
+MFC.US,D,20251002,000000,31.35,31.44,31.06,31.41,1254111,0
+MFC.US,D,20251003,000000,31.41,31.96,31.375,31.96,1327955,0
+MFC.US,D,20251006,000000,32.08,32.46,31.95,32.3,2737587,0
+MFC.US,D,20251007,000000,32.35,32.52,32.09,32.15,2004214,0
+MFC.US,D,20251008,000000,32.29,32.6,32.16,32.58,1707703,0
+MFC.US,D,20251009,000000,32.58,32.63,31.78,31.94,1304490,0
+MFC.US,D,20251010,000000,32.14,32.42,31.6,31.7,1828035,0
+MFC.US,D,20251013,000000,32.09,32.215,31.835,32.11,902430,0
+MFC.US,D,20251014,000000,31.61,32.515,31.41,32.33,1758295,0
+MFC.US,D,20251015,000000,32.46,32.6,31.735,32.13,1279990,0
+MFC.US,D,20251016,000000,32.15,32.33,31.54,31.65,1238996,0
+MFC.US,D,20251017,000000,31.71,31.905,31.55,31.64,1652112,0
+MFC.US,D,20251020,000000,31.79,32.08,31.76,31.85,926814,0
+MFC.US,D,20251021,000000,31.87,32.02,31.68,31.8,1175759,0
+MFC.US,D,20251022,000000,31.84,32.005,31.695,31.9,1175493,0
+MFC.US,D,20251023,000000,31.91,32.21,31.91,32.2,1142278,0
+MFC.US,D,20251024,000000,32.23,32.665,32.16,32.59,1260653,0
+MFC.US,D,20251027,000000,32.79,33.04,32.7,32.89,1338237,0
+MFC.US,D,20251028,000000,32.9,32.97,32.63,32.84,1054980,0
+MFC.US,D,20251029,000000,32.82,32.91,32.31,32.54,1343519,0
+MFC.US,D,20251030,000000,32.34,32.71,32.13,32.15,1497443,0
+MFC.US,D,20251031,000000,32.11,32.535724,31.9152,32.37,1299594,0
+MFC.US,D,20251103,000000,32.35,33.04,32.21,33.02,1606004,0
+MFC.US,D,20251104,000000,32.64,32.99,32.55,32.85,1572248,0
+MFC.US,D,20251105,000000,32.66,33.36,32.66,33.3,1818569,0
+MFC.US,D,20251106,000000,33.3,33.465,32.96,33.18,1893817,0
+MFC.US,D,20251107,000000,33.07,33.41,32.76,33.41,1467323,0
+MFC.US,D,20251110,000000,33.51,33.665,33.33,33.41,3516003,0
+MFC.US,D,20251111,000000,33.47,33.975,33.44,33.54,1618541,0
+MFC.US,D,20251112,000000,33.54,34.5,33.54,34.43,1774564,0
+MFC.US,D,20251113,000000,34.72,35.5658,34.29,34.43,3329493,0
+MFC.US,D,20251114,000000,34.51,34.57,33.99,34.36,4186208,0
+MFC.US,D,20251117,000000,34.28,34.28,33.54,33.79,2896136,0
+MFC.US,D,20251118,000000,33.615,33.86,33.24,33.56,3301484,0
+MFC.US,D,20251119,000000,33.31,34.12,33.31,33.85,2816227,0
+MFC.US,D,20251120,000000,34.14,34.33,33.645,33.86,2074257,0
+MFC.US,D,20251121,000000,33.94,34.57,33.835,34.54,1804759,0
+MFC.US,D,20251124,000000,34.55,34.97,34.31,34.87,2071017,0
+MFC.US,D,20251125,000000,34.86,35.3472,34.86,35.31,10096366,0
+MFC.US,D,20251126,000000,35.04,35.17,34.545,34.74,2258036,0
+MFC.US,D,20251128,000000,34.95,35.41,34.825,35.21,637756,0
+MFC.US,D,20251201,000000,35.3,35.62,35.135,35.14,2106005,0
+MFC.US,D,20251202,000000,35.15,35.2,34.84,34.94,1909106,0
+MFC.US,D,20251203,000000,35.015,35.14,34.82,35.1,1548856,0
+MFC.US,D,20251204,000000,35.2,35.61,35.19,35.26,1443814,0
+MFC.US,D,20251205,000000,35.44,35.51,35.165,35.29,1357182,0
+MFC.US,D,20251208,000000,35.37,35.4,34.835,34.94,5403707,0
+MFC.US,D,20251209,000000,34.995,35.555,34.85,35.22,1596510,0
+MFC.US,D,20251210,000000,35.22,35.625,35.13,35.49,2802463,0
+MFC.US,D,20251211,000000,35.59,35.86,35.45,35.65,2857330,0
+MFC.US,D,20251212,000000,35.65,35.88,35.4,35.48,3033196,0
+MFC.US,D,20251215,000000,35.61,35.955,35.555,35.76,3568579,0
+MFC.US,D,20251216,000000,35.76,35.99,35.62,35.92,1402654,0
+MFC.US,D,20251217,000000,35.92,36.05,35.56,35.63,1780235,0
+MFC.US,D,20251218,000000,35.81,36.2258,35.7,36.17,2141517,0
+MFC.US,D,20251219,000000,36.23,36.505,36.11,36.16,1735344,0
+MFC.US,D,20251222,000000,36.34,36.59,36.08,36.53,2032121,0
+MFC.US,D,20251223,000000,36.6,36.855,36.58,36.75,1449399,0
+MFC.US,D,20251224,000000,36.93,36.93,36.63,36.66,851584,0
+MFC.US,D,20251226,000000,36.66,36.7,36.46,36.58,928270,0
+MFC.US,D,20251229,000000,36.55,36.85,36.55,36.66,1026549,0
+MFC.US,D,20251230,000000,36.66,36.72,36.53,36.53,989848,0
+MFC.US,D,20251231,000000,36.56,36.625,36.28,36.28,1444027,0
+MFC.US,D,20260102,000000,36.41,36.47,36.09,36.24,1137062,0
+MFC.US,D,20260105,000000,36.19,36.985,36.085,36.68,1529490,0
+MFC.US,D,20260106,000000,36.92,37.46,36.73,37.4,2301778,0
+MFC.US,D,20260107,000000,37,37.37,36.555,36.58,1496939,0
+MFC.US,D,20260108,000000,36.62,37.34,36.39,37.15,2049295,0
+MFC.US,D,20260109,000000,37.21,37.575,37.0899,37.36,1937913,0
+MFC.US,D,20260112,000000,37.35,37.415,37.08,37.13,2958146,0
+MFC.US,D,20260113,000000,37.205,37.325,36.705,36.79,1461407,0
+MFC.US,D,20260114,000000,36.94,37.415,36.82,37.33,1593391,0
+MFC.US,D,20260115,000000,37.33,37.705,37.33,37.6,1413321,0
+MFC.US,D,20260116,000000,37.48,37.69,37.28,37.37,1774042,0
+MFC.US,D,20260120,000000,37.32,37.43,36.55,36.58,1260155,0
+MFC.US,D,20260121,000000,36.75,37.42,36.69,37.04,1475559,0
+MFC.US,D,20260122,000000,37.3,37.535,36.7,36.75,1207693,0
+MFC.US,D,20260123,000000,36.68,36.98,36.31,36.95,1017998,0
+MFC.US,D,20260126,000000,37.05,37.29,36.845,37.12,1138308,0
+MFC.US,D,20260127,000000,37.3,37.7554,37.22,37.37,1168422,0
+MFC.US,D,20260128,000000,37.35,37.845,36.99,37.72,1575828,0
+MFC.US,D,20260129,000000,38,38.625,37.855,38.55,1779696,0
+MFC.US,D,20260130,000000,38.16,38.45,37.67,38.11,2036704,0
+MFC.US,D,20260202,000000,38.1,38.72,38.075,38.38,1839418,0
+MFC.US,D,20260203,000000,38.35,38.56,37.84,38.06,1860316,0
+MFC.US,D,20260204,000000,38.21,38.26,37.16,37.48,5255052,0
+MFC.US,D,20260205,000000,37.37,38.14,37.1816,37.37,2806222,0
+MFC.US,D,20260206,000000,37.69,38.125,37.59,38.04,1541948,0
+MFC.US,D,20260209,000000,38.25,38.4,37.975,38,2486286,0
+MFC.US,D,20260210,000000,38.23,38.515,38.1,38.26,1500358,0
+MFC.US,D,20260211,000000,38.39,38.54,37.82,37.89,1346155,0
+MFC.US,D,20260212,000000,37.79,38.185,35.57,35.81,4997077,0
+MFC.US,D,20260213,000000,36.01,36.8,35.78,36.77,4520834,0
+MFC.US,D,20260217,000000,36.71,37.255,36.64,37.17,2928839,0
+MFC.US,D,20260218,000000,37.2,37.2,36.65,36.98,5482489,0
diff --git a/daily/us/nyse stocks/2/mfm.us.txt b/daily/us/nyse stocks/2/mfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1029d002dd1f63801714900730e697f09efaff3
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFM.US,D,20050225,000000,4.20311,4.22388,4.19164,4.22388,56393.52587563,0
+MFM.US,D,20050228,000000,4.22922,4.22922,4.21349,4.21843,27629.490784036,0
+MFM.US,D,20050301,000000,4.19737,4.23446,4.19164,4.21349,117109.8475755,0
+MFM.US,D,20050302,000000,4.19164,4.22922,4.19164,4.22388,95872.0275295,0
+MFM.US,D,20050303,000000,4.22388,4.24523,4.20756,4.22922,46992.582535738,0
+MFM.US,D,20050304,000000,4.21843,4.24523,4.21349,4.23446,50003.87749822,0
+MFM.US,D,20050307,000000,4.23446,4.25591,4.22922,4.25591,77073.174390647,0
+MFM.US,D,20050308,000000,4.25591,4.25591,4.19737,4.19737,109026.47217924,0
+MFM.US,D,20050309,000000,4.19737,4.19737,4.16058,4.17571,139099.98577199,0
+MFM.US,D,20050310,000000,4.1333,4.16058,4.1333,4.13883,54889.900755009,0
+MFM.US,D,20050311,000000,4.1333,4.14417,4.10688,4.14417,84396.14219397,0
+MFM.US,D,20050314,000000,4.11222,4.11796,4.0698,4.0698,125949.58584349,0
+MFM.US,D,20050315,000000,4.07515,4.08532,4.06396,4.07999,90043.58422401,0
+MFM.US,D,20050316,000000,4.06396,4.09096,4.05921,4.05921,88346.823664224,0
+MFM.US,D,20050317,000000,4.05921,4.09096,4.03231,4.07999,97742.711102566,0
+MFM.US,D,20050318,000000,4.07515,4.07515,4.0167,4.0432,147745.57742047,0
+MFM.US,D,20050321,000000,4.03776,4.0432,3.99514,4.00077,89289.243712926,0
+MFM.US,D,20050322,000000,4.01106,4.0167,3.89426,3.89426,104146.51600432,0
+MFM.US,D,20050323,000000,3.91523,3.9897,3.88833,3.89426,103387.11959168,0
+MFM.US,D,20050324,000000,3.86192,3.91523,3.86192,3.9096,71436.855344013,0
+MFM.US,D,20050328,000000,3.92087,3.93649,3.89426,3.9096,82897.572974896,0
+MFM.US,D,20050329,000000,3.92087,3.92087,3.89426,3.8991,92480.528770545,0
+MFM.US,D,20050330,000000,3.91523,3.96329,3.90553,3.93125,184038.86109858,0
+MFM.US,D,20050331,000000,3.96329,4.00601,3.93649,3.97931,182154.02100118,0
+MFM.US,D,20050401,000000,3.97931,4.0967,3.97931,4.0967,156398.24733115,0
+MFM.US,D,20050404,000000,4.0698,4.10125,4.04873,4.10125,64474.878911277,0
+MFM.US,D,20050405,000000,4.05921,4.10125,4.05339,4.07515,106204.26793469,0
+MFM.US,D,20050406,000000,4.10125,4.10125,4.05921,4.07515,36097.114698013,0
+MFM.US,D,20050407,000000,4.0698,4.08532,4.06396,4.0698,28767.068632523,0
+MFM.US,D,20050408,000000,4.07515,4.10125,4.07515,4.09096,60717.332880188,0
+MFM.US,D,20050411,000000,4.08532,4.12824,4.07515,4.1228,123687.57549054,0
+MFM.US,D,20050412,000000,4.0698,4.11222,4.0698,4.08532,71239.675183609,0
+MFM.US,D,20050413,000000,4.0967,4.12824,4.0967,4.12824,97742.711102566,0
+MFM.US,D,20050414,000000,4.12824,4.12824,4.10125,4.10688,58278.365973033,0
+MFM.US,D,20050415,000000,4.10125,4.11796,4.08532,4.10688,76879.027771172,0
+MFM.US,D,20050418,000000,4.14417,4.14417,4.10688,4.10688,103944.27994236,0
+MFM.US,D,20050419,000000,4.1333,4.13883,4.09096,4.11796,87221.379979454,0
+MFM.US,D,20050420,000000,4.10688,4.12824,4.07999,4.08532,69740.094784227,0
+MFM.US,D,20050421,000000,4.0967,4.11222,4.07515,4.0967,79705.276736967,0
+MFM.US,D,20050422,000000,4.10125,4.1228,4.0967,4.11796,41168.183951489,0
+MFM.US,D,20050425,000000,4.10688,4.14417,4.10125,4.14417,138536.75833944,0
+MFM.US,D,20050426,000000,4.14941,4.15465,4.11796,4.1333,84212.107377592,0
+MFM.US,D,20050427,000000,4.13883,4.14941,4.11796,4.14941,43989.377015735,0
+MFM.US,D,20050428,000000,4.15465,4.17077,4.15465,4.17077,85713.710137594,0
+MFM.US,D,20050429,000000,4.17571,4.18659,4.16058,4.17571,77073.174390647,0
+MFM.US,D,20050502,000000,4.18165,4.18659,4.15465,4.17571,87027.23335998,0
+MFM.US,D,20050503,000000,4.16553,4.19164,4.16553,4.18659,62785.196613658,0
+MFM.US,D,20050504,000000,4.19164,4.20311,4.18165,4.19737,67100.914175738,0
+MFM.US,D,20050505,000000,4.19164,4.21843,4.18165,4.21349,47739.844784656,0
+MFM.US,D,20050506,000000,4.19737,4.22388,4.18165,4.20756,79705.276736967,0
+MFM.US,D,20050509,000000,4.21843,4.21843,4.18165,4.20311,56772.718491793,0
+MFM.US,D,20050510,000000,4.17077,4.20311,4.17077,4.18659,65230.230602672,0
+MFM.US,D,20050511,000000,4.19737,4.20756,4.17571,4.20311,50003.87749822,0
+MFM.US,D,20050512,000000,4.2399,4.2399,4.18659,4.20311,69740.094784227,0
+MFM.US,D,20050513,000000,4.25017,4.25591,4.20311,4.21349,67293.038434594,0
+MFM.US,D,20050516,000000,4.21349,4.24523,4.18659,4.21843,74059.857067545,0
+MFM.US,D,20050517,000000,4.19164,4.22922,4.19164,4.22388,65039.117524126,0
+MFM.US,D,20050518,000000,4.27668,4.27668,4.22922,4.25017,99997.643193344,0
+MFM.US,D,20050519,000000,4.2399,4.25591,4.17571,4.21349,153579.07662751,0
+MFM.US,D,20050520,000000,4.20311,4.23446,4.20311,4.23446,36097.114698013,0
+MFM.US,D,20050523,000000,4.25591,4.27668,4.22922,4.25591,105074.77952868,0
+MFM.US,D,20050524,000000,4.27174,4.27668,4.2399,4.24523,139474.1224866,0
+MFM.US,D,20050525,000000,4.2399,4.27174,4.23446,4.2399,77451.3558265,0
+MFM.US,D,20050526,000000,4.27174,4.27668,4.24523,4.26086,67669.197509826,0
+MFM.US,D,20050527,000000,4.27668,4.29844,4.25591,4.29844,59598.967457586,0
+MFM.US,D,20050531,000000,4.30398,4.30398,4.27174,4.29844,60907.434778424,0
+MFM.US,D,20050601,000000,4.27668,4.33572,4.27668,4.3199,88911.062277073,0
+MFM.US,D,20050602,000000,4.30902,4.36787,4.30902,4.34631,71806.947337387,0
+MFM.US,D,20050603,000000,4.37786,4.37786,4.35156,4.36243,49629.740783607,0
+MFM.US,D,20050606,000000,4.33572,4.36787,4.33572,4.36787,56959.786849098,0
+MFM.US,D,20050607,000000,4.38843,4.38843,4.34631,4.34631,51129.32118299,0
+MFM.US,D,20050608,000000,4.36243,4.36243,4.33572,4.35699,77256.198026715,0
+MFM.US,D,20050609,000000,4.29271,4.34126,4.27668,4.28272,106014.16603645,0
+MFM.US,D,20050610,000000,4.30902,4.3199,4.27174,4.27668,72553.198405994,0
+MFM.US,D,20050613,000000,4.29271,4.29271,4.26086,4.27174,41727.366662789,0
+MFM.US,D,20050614,000000,4.26679,4.30398,4.25591,4.29271,97934.835361423,0
+MFM.US,D,20050615,000000,4.29271,4.30902,4.26086,4.30902,60907.434778424,0
+MFM.US,D,20050616,000000,4.28272,4.31426,4.28272,4.30902,66349.607205583,0
+MFM.US,D,20050617,000000,4.30902,4.33572,4.28777,4.33572,42670.797891801,0
+MFM.US,D,20050620,000000,4.34631,4.38843,4.31426,4.36243,96807.369316033,0
+MFM.US,D,20050621,000000,4.38398,4.43729,4.36243,4.38843,82330.300821119,0
+MFM.US,D,20050622,000000,4.42622,4.46853,4.38398,4.42622,136846.06486151,0
+MFM.US,D,20050623,000000,4.45332,4.45332,4.39417,4.39961,81762.017487029,0
+MFM.US,D,20050624,000000,4.39417,4.43136,4.39417,4.39417,42857.866249106,0
+MFM.US,D,20050627,000000,4.39417,4.43136,4.38843,4.40999,51692.548615529,0
+MFM.US,D,20050628,000000,4.36243,4.40999,4.36243,4.39417,96992.41531272,0
+MFM.US,D,20050629,000000,4.37301,4.39417,4.36787,4.37301,22745.489887868,0
+MFM.US,D,20050630,000000,4.38843,4.41573,4.37786,4.38398,54511.719319156,0
+MFM.US,D,20050701,000000,4.40999,4.42622,4.37786,4.42058,63722.560760811,0
+MFM.US,D,20050705,000000,4.39961,4.43136,4.39417,4.40446,56204.435157704,0
+MFM.US,D,20050706,000000,4.41573,4.48981,4.41573,4.45332,86465.01710775,0
+MFM.US,D,20050707,000000,4.40999,4.48447,4.40999,4.43729,63534.481223195,0
+MFM.US,D,20050708,000000,4.43729,4.48981,4.43729,4.46853,42857.866249106,0
+MFM.US,D,20050711,000000,4.45776,4.48981,4.42058,4.45776,46435.422185059,0
+MFM.US,D,20050712,000000,4.53787,4.53787,4.45332,4.48447,81023.855860901,0
+MFM.US,D,20050713,000000,4.47427,4.49504,4.46853,4.48981,57710.082638945,0
+MFM.US,D,20050714,000000,4.49504,4.65476,4.44708,4.50573,222181.59356326,0
+MFM.US,D,20050715,000000,4.47972,4.49504,4.42622,4.44708,91167.00554816,0
+MFM.US,D,20050718,000000,4.43136,4.45332,4.36243,4.36787,131586.91607042,0
+MFM.US,D,20050719,000000,4.39961,4.39961,4.34631,4.39417,90043.58422401,0
+MFM.US,D,20050720,000000,4.36243,4.40446,4.35699,4.37301,94546.370143397,0
+MFM.US,D,20050721,000000,4.36243,4.37301,4.30398,4.34631,129129.74791769,0
+MFM.US,D,20050722,000000,4.35699,4.38398,4.32998,4.37301,107140.62090153,0
+MFM.US,D,20050725,000000,4.38398,4.40999,4.37301,4.37301,94357.27942547,0
+MFM.US,D,20050726,000000,4.38843,4.52194,4.37301,4.41573,133836.79225966,0
+MFM.US,D,20050727,000000,4.41573,4.41573,4.37786,4.40446,43419.071321027,0
+MFM.US,D,20050728,000000,4.38398,4.41573,4.37786,4.39961,40415.865801023,0
+MFM.US,D,20050729,000000,4.40999,4.40999,4.36787,4.36787,71239.675183609,0
+MFM.US,D,20050801,000000,4.36243,4.38843,4.35699,4.37301,89847.415243916,0
+MFM.US,D,20050802,000000,4.37786,4.39961,4.36787,4.38843,60907.434778424,0
+MFM.US,D,20050803,000000,4.38843,4.40999,4.38843,4.40446,30638.763385898,0
+MFM.US,D,20050804,000000,4.40999,4.41573,4.38843,4.40999,53386.275634387,0
+MFM.US,D,20050805,000000,4.39417,4.40446,4.35699,4.36243,54325.66214216,0
+MFM.US,D,20050808,000000,4.34631,4.37786,4.33572,4.37301,48500.252377599,0
+MFM.US,D,20050809,000000,4.35156,4.39417,4.32514,4.37301,58828.448061545,0
+MFM.US,D,20050810,000000,4.39417,4.40446,4.35156,4.36243,83462.822768055,0
+MFM.US,D,20050811,000000,4.36787,4.37786,4.33572,4.35156,58457.344887861,0
+MFM.US,D,20050812,000000,4.40446,4.40446,4.35156,4.36243,23122.66014341,0
+MFM.US,D,20050815,000000,4.36787,4.36787,4.34126,4.34126,22376.409074804,0
+MFM.US,D,20050816,000000,4.34631,4.37301,4.34631,4.35699,55258.981568072,0
+MFM.US,D,20050817,000000,4.37301,4.37301,4.34126,4.35699,43234.02532434,0
+MFM.US,D,20050818,000000,4.34631,4.40999,4.34126,4.40999,108078.99622899,0
+MFM.US,D,20050819,000000,4.38398,4.40999,4.38398,4.40999,39662.536470247,0
+MFM.US,D,20050822,000000,4.40999,4.42058,4.37786,4.40999,65230.230602672,0
+MFM.US,D,20050823,000000,4.39417,4.41573,4.38398,4.41573,41918.479741335,0
+MFM.US,D,20050824,000000,4.40446,4.45332,4.40446,4.43136,82330.300821119,0
+MFM.US,D,20050825,000000,4.43729,4.47427,4.42622,4.46853,35528.831363926,0
+MFM.US,D,20050826,000000,4.49504,4.49504,4.43729,4.44174,65784.357412423,0
+MFM.US,D,20050829,000000,4.42622,4.46339,4.42622,4.42622,69168.777909208,0
+MFM.US,D,20050830,000000,4.43136,4.43729,4.35699,4.36243,179516.86275332,0
+MFM.US,D,20050831,000000,4.38843,4.38843,4.35699,4.35699,114098.55261302,0
+MFM.US,D,20050901,000000,4.37301,4.41573,4.36243,4.41573,108646.26838276,0
+MFM.US,D,20050902,000000,4.41573,4.46853,4.39417,4.44174,62034.900823812,0
+MFM.US,D,20050906,000000,4.44708,4.46853,4.42622,4.44708,45496.035677285,0
+MFM.US,D,20050907,000000,4.45776,4.47972,4.44708,4.45332,79894.367454893,0
+MFM.US,D,20050908,000000,4.46853,4.46853,4.43136,4.44174,72179.061691381,0
+MFM.US,D,20050909,000000,4.42058,4.45776,4.40446,4.45776,70492.412934692,0
+MFM.US,D,20050912,000000,4.50573,4.50573,4.40446,4.44708,60907.434778424,0
+MFM.US,D,20050913,000000,4.44174,4.48447,4.44174,4.48447,83650.902305672,0
+MFM.US,D,20050914,000000,4.50078,4.50573,4.44174,4.46853,57896.139815942,0
+MFM.US,D,20050915,000000,4.46853,4.47427,4.44174,4.46853,75756.617627332,0
+MFM.US,D,20050916,000000,4.50573,4.50573,4.42622,4.45332,82330.300821119,0
+MFM.US,D,20050919,000000,4.47427,4.49504,4.45776,4.47427,109774.74560847,0
+MFM.US,D,20050920,000000,4.48981,4.50573,4.47427,4.47972,68432.638643699,0
+MFM.US,D,20050921,000000,4.49504,4.51107,4.47972,4.48447,58828.448061545,0
+MFM.US,D,20050922,000000,4.50573,4.51107,4.43729,4.43729,53755.356447451,0
+MFM.US,D,20050923,000000,4.46853,4.46853,4.37301,4.40446,74812.175218011,0
+MFM.US,D,20050926,000000,4.36243,4.43136,4.35699,4.35699,44556.649169513,0
+MFM.US,D,20050927,000000,4.33572,4.36787,4.33572,4.36243,81197.778874181,0
+MFM.US,D,20050928,000000,4.35156,4.41573,4.35156,4.39417,63158.322147962,0
+MFM.US,D,20050929,000000,4.41573,4.42058,4.37786,4.37786,53386.275634387,0
+MFM.US,D,20050930,000000,4.38398,4.39417,4.36787,4.37301,44932.808244747,0
+MFM.US,D,20051003,000000,4.41573,4.43729,4.36787,4.38843,52063.651789213,0
+MFM.US,D,20051004,000000,4.40999,4.45776,4.38843,4.45776,56772.718491793,0
+MFM.US,D,20051005,000000,4.43136,4.46339,4.43136,4.45776,55828.276082471,0
+MFM.US,D,20051006,000000,4.44174,4.46339,4.42058,4.44708,52258.809588998,0
+MFM.US,D,20051007,000000,4.45776,4.45776,4.41573,4.44174,77256.198026715,0
+MFM.US,D,20051010,000000,4.42058,4.45776,4.42058,4.42622,47739.844784656,0
+MFM.US,D,20051011,000000,4.39961,4.43729,4.36243,4.39417,70870.594370544,0
+MFM.US,D,20051012,000000,4.36243,4.39961,4.33572,4.34126,43797.252756879,0
+MFM.US,D,20051013,000000,4.36243,4.37786,4.27668,4.28272,66925.979982149,0
+MFM.US,D,20051014,000000,4.28272,4.35156,4.26679,4.27174,51885.684054695,0
+MFM.US,D,20051017,000000,4.25591,4.27174,4.20756,4.26679,104513.57445676,0
+MFM.US,D,20051018,000000,4.23446,4.25591,4.21843,4.23446,51692.548615529,0
+MFM.US,D,20051019,000000,4.22388,4.39961,4.22388,4.39961,133272.5536468,0
+MFM.US,D,20051020,000000,4.34631,4.37786,4.28777,4.36243,79141.038124118,0
+MFM.US,D,20051021,000000,4.3199,4.38398,4.3199,4.38398,72179.061691381,0
+MFM.US,D,20051024,000000,4.36243,4.41573,4.35156,4.38843,46992.582535738,0
+MFM.US,D,20051025,000000,4.36787,4.44708,4.36787,4.38843,48875.400272522,0
+MFM.US,D,20051026,000000,4.38843,4.40446,4.35156,4.35156,58828.448061545,0
+MFM.US,D,20051027,000000,4.32514,4.38843,4.32514,4.38843,47940.058485989,0
+MFM.US,D,20051028,000000,4.36787,4.39417,4.36243,4.39417,31773.307693456,0
+MFM.US,D,20051031,000000,4.44708,4.44708,4.38843,4.39961,78948.913865263,0
+MFM.US,D,20051101,000000,4.39417,4.42058,4.39417,4.40999,32518.547581754,0
+MFM.US,D,20051102,000000,4.40999,4.43729,4.38843,4.38843,62226.013902358,0
+MFM.US,D,20051103,000000,4.38843,4.44708,4.38843,4.39417,75192.379014482,0
+MFM.US,D,20051104,000000,4.40999,4.43136,4.38843,4.39417,31954.308968904,0
+MFM.US,D,20051107,000000,4.38843,4.42622,4.38843,4.38843,48124.093302367,0
+MFM.US,D,20051108,000000,4.39417,4.43136,4.38843,4.40999,114288.65451126,0
+MFM.US,D,20051109,000000,4.42058,4.42058,4.26086,4.26086,108461.22238609,0
+MFM.US,D,20051110,000000,4.22922,4.26679,4.19737,4.19737,254898.33248572,0
+MFM.US,D,20051111,000000,4.20756,4.2399,4.16058,4.16553,273501.01664448,0
+MFM.US,D,20051114,000000,4.14941,4.16058,4.01106,4.01106,312039.12061027,0
+MFM.US,D,20051115,000000,4.03231,4.0698,4.02174,4.0698,87781.573871064,0
+MFM.US,D,20051116,000000,4.13883,4.13883,4.0432,4.04873,122556.0647239,0
+MFM.US,D,20051117,000000,4.0698,4.1228,4.03231,4.1228,88346.823664224,0
+MFM.US,D,20051118,000000,4.10125,4.13883,4.0967,4.13883,26132.943925583,0
+MFM.US,D,20051121,000000,4.11222,4.15465,4.10125,4.13883,55258.981568072,0
+MFM.US,D,20051122,000000,4.10688,4.15465,4.10688,4.14941,75384.503273338,0
+MFM.US,D,20051123,000000,4.1228,4.14417,4.05921,4.10688,150370.60150462,0
+MFM.US,D,20051125,000000,4.14417,4.14417,4.1228,4.13883,11283.761076675,0
+MFM.US,D,20051128,000000,4.15465,4.16058,4.1228,4.16058,123497.4735923,0
+MFM.US,D,20051129,000000,4.13883,4.16553,4.1333,4.16553,92676.69775064,0
+MFM.US,D,20051130,000000,4.16553,4.17571,4.13883,4.17571,94179.311690951,0
+MFM.US,D,20051201,000000,4.17571,4.19164,4.16058,4.19164,101883.49447106,0
+MFM.US,D,20051202,000000,4.19164,4.20311,4.16553,4.20311,80271.537710435,0
+MFM.US,D,20051205,000000,4.21349,4.21349,4.18165,4.21349,88166.833569086,0
+MFM.US,D,20051206,000000,4.20311,4.27668,4.20311,4.27668,63534.481223195,0
+MFM.US,D,20051207,000000,4.25017,4.28272,4.24523,4.26086,69367.980430232,0
+MFM.US,D,20051208,000000,4.20311,4.27174,4.17571,4.27174,73687.742713552,0
+MFM.US,D,20051209,000000,4.28272,4.28272,4.22388,4.25591,55081.013833554,0
+MFM.US,D,20051212,000000,4.23446,4.27174,4.20756,4.21843,84778.368351061,0
+MFM.US,D,20051213,000000,4.20756,4.22922,4.17571,4.17571,54701.821217392,0
+MFM.US,D,20051214,000000,4.17571,4.20311,4.14941,4.17077,69935.252584011,0
+MFM.US,D,20051215,000000,4.16058,4.19737,4.14941,4.18165,77256.198026715,0
+MFM.US,D,20051216,000000,4.16553,4.20311,4.14941,4.14941,57526.047822567,0
+MFM.US,D,20051219,000000,4.17571,4.18165,4.13883,4.13883,71806.947337387,0
+MFM.US,D,20051220,000000,4.14941,4.16553,4.11222,4.11222,99436.438121423,0
+MFM.US,D,20051221,000000,4.10688,4.13883,4.0167,4.05339,276317.15380719,0
+MFM.US,D,20051222,000000,4.02727,4.0432,4.01106,4.02174,162027.4881156,0
+MFM.US,D,20051223,000000,4.03776,4.0432,3.99514,4.03776,72376.241851785,0
+MFM.US,D,20051227,000000,4.04873,4.05339,4.02174,4.03231,139099.98577199,0
+MFM.US,D,20051228,000000,4.05339,4.07515,4.03776,4.07515,126687.7474696,0
+MFM.US,D,20051229,000000,4.04873,4.08532,4.04873,4.07515,100950.17504515,0
+MFM.US,D,20051230,000000,4.10125,4.16058,4.07999,4.16058,179150.81548118,0
+MFM.US,D,20060103,000000,4.11796,4.22388,4.11796,4.21349,115042.99502235,0
+MFM.US,D,20060104,000000,4.22388,4.25591,4.22388,4.25017,86284.015832302,0
+MFM.US,D,20060105,000000,4.21843,4.28272,4.21843,4.28272,81023.855860901,0
+MFM.US,D,20060106,000000,4.27174,4.33572,4.26679,4.33572,83462.822768055,0
+MFM.US,D,20060109,000000,4.35699,4.38398,4.31426,4.36243,99819.675458825,0
+MFM.US,D,20060110,000000,4.37786,4.38843,4.33572,4.38398,35343.785367238,0
+MFM.US,D,20060111,000000,4.26679,4.32998,4.26679,4.28777,115227.02983873,0
+MFM.US,D,20060112,000000,4.25591,4.36243,4.25591,4.35699,52258.809588998,0
+MFM.US,D,20060113,000000,4.33572,4.36787,4.32998,4.36787,52258.809588998,0
+MFM.US,D,20060117,000000,4.32998,4.36243,4.32514,4.34631,108646.26838276,0
+MFM.US,D,20060118,000000,4.34631,4.36243,4.32998,4.34631,142857.53180308,0
+MFM.US,D,20060119,000000,4.35699,4.40999,4.35699,4.40446,117109.8475755,0
+MFM.US,D,20060120,000000,4.37786,4.43136,4.37786,4.40999,74624.095680395,0
+MFM.US,D,20060123,000000,4.35156,4.41573,4.35156,4.41573,128958.85844534,0
+MFM.US,D,20060124,000000,4.43729,4.45332,4.41573,4.45332,22930.535884555,0
+MFM.US,D,20060125,000000,4.43136,4.45776,4.36243,4.39417,138912.91741467,0
+MFM.US,D,20060126,000000,4.40999,4.40999,4.37786,4.38398,58278.365973033,0
+MFM.US,D,20060127,000000,4.38843,4.45776,4.38843,4.41573,65784.357412423,0
+MFM.US,D,20060130,000000,4.40446,4.42058,4.37301,4.39961,68229.391401437,0
+MFM.US,D,20060131,000000,4.34631,4.43729,4.34631,4.43136,92863.766107947,0
+MFM.US,D,20060201,000000,4.40446,4.43136,4.39961,4.39961,43234.02532434,0
+MFM.US,D,20060202,000000,4.34631,4.39961,4.32998,4.39961,86846.232084532,0
+MFM.US,D,20060203,000000,4.36787,4.38843,4.36243,4.37301,85525.630599978,0
+MFM.US,D,20060206,000000,4.39961,4.41573,4.37786,4.40999,72179.061691381,0
+MFM.US,D,20060207,000000,4.43136,4.44174,4.36243,4.38398,115421.17645819,0
+MFM.US,D,20060208,000000,4.37301,4.42058,4.37301,4.39961,79513.152478111,0
+MFM.US,D,20060209,000000,4.35156,4.37786,4.30398,4.31426,106014.16603645,0
+MFM.US,D,20060210,000000,4.28777,4.32514,4.28777,4.29844,143419.74805531,0
+MFM.US,D,20060213,000000,4.3199,4.32514,4.29271,4.29271,65603.356136975,0
+MFM.US,D,20060214,000000,4.29271,4.31426,4.2399,4.27668,115799.35789405,0
+MFM.US,D,20060215,000000,4.28777,4.33572,4.28272,4.33572,98132.015521826,0
+MFM.US,D,20060216,000000,4.33572,4.38843,4.32514,4.35699,86846.232084532,0
+MFM.US,D,20060217,000000,4.35699,4.38398,4.34126,4.38398,39288.399755633,0
+MFM.US,D,20060221,000000,4.38843,4.39417,4.35699,4.38843,61837.720663407,0
+MFM.US,D,20060222,000000,4.36787,4.39417,4.36243,4.37786,28194.740577195,0
+MFM.US,D,20060223,000000,4.39417,4.42622,4.36787,4.40446,127065.92890546,0
+MFM.US,D,20060224,000000,4.40446,4.42622,4.39417,4.42622,80076.37991065,0
+MFM.US,D,20060227,000000,4.42622,4.42622,4.39961,4.40446,29513.31970113,0
+MFM.US,D,20060228,000000,4.41573,4.44708,4.39961,4.42622,69740.094784227,0
+MFM.US,D,20060301,000000,4.43136,4.44174,4.41573,4.41573,61837.720663407,0
+MFM.US,D,20060302,000000,4.41573,4.44174,4.40999,4.43136,52625.868041443,0
+MFM.US,D,20060303,000000,4.38843,4.42622,4.38843,4.39961,95872.0275295,0
+MFM.US,D,20060306,000000,4.40446,4.40446,4.36787,4.37301,65230.230602672,0
+MFM.US,D,20060307,000000,4.35699,4.40999,4.3199,4.40999,79324.061760185,0
+MFM.US,D,20060308,000000,4.40999,4.46339,4.39961,4.46339,129519.05233695,0
+MFM.US,D,20060309,000000,4.43136,4.48981,4.40999,4.46339,135904.65599312,0
+MFM.US,D,20060310,000000,4.36243,4.42058,4.28272,4.29271,574450.52279756,0
+MFM.US,D,20060313,000000,4.13883,4.21349,4.13883,4.17077,418257.54506929,0
+MFM.US,D,20060314,000000,4.1228,4.2399,4.1228,4.18659,258651.83379558,0
+MFM.US,D,20060315,000000,4.18659,4.20311,4.14417,4.19737,240046.11609589,0
+MFM.US,D,20060316,000000,4.20311,4.22388,4.19164,4.19737,155078.6570269,0
+MFM.US,D,20060317,000000,4.18659,4.23446,4.18659,4.20311,134403.05323312,0
+MFM.US,D,20060320,000000,4.20311,4.25591,4.20311,4.25017,105837.20948224,0
+MFM.US,D,20060321,000000,4.25591,4.28777,4.23446,4.28777,228391.25184552,0
+MFM.US,D,20060322,000000,4.28777,4.30902,4.26086,4.28777,162980.01996741,0
+MFM.US,D,20060323,000000,4.29844,4.32514,4.28272,4.32514,123687.57549054,0
+MFM.US,D,20060324,000000,4.3199,4.33572,4.30902,4.30902,79141.038124118,0
+MFM.US,D,20060327,000000,4.35699,4.36243,4.30398,4.30902,89099.141814689,0
+MFM.US,D,20060328,000000,4.32998,4.35699,4.29844,4.30902,156202.07835105,0
+MFM.US,D,20060329,000000,4.32998,4.33572,4.29844,4.32514,196999.15912885,0
+MFM.US,D,20060330,000000,4.30902,4.3199,4.27174,4.27668,71053.618006612,0
+MFM.US,D,20060331,000000,4.27174,4.29844,4.27174,4.29271,92863.766107947,0
+MFM.US,D,20060403,000000,4.25591,4.29844,4.25591,4.27174,63902.55085595,0
+MFM.US,D,20060404,000000,4.27668,4.29844,4.27668,4.28272,50571.149652,0
+MFM.US,D,20060405,000000,4.27668,4.30902,4.27668,4.29844,76508.935777798,0
+MFM.US,D,20060406,000000,4.27668,4.31426,4.27174,4.31426,61470.662210962,0
+MFM.US,D,20060407,000000,4.26086,4.3199,4.26086,4.26086,85149.471524744,0
+MFM.US,D,20060410,000000,4.26086,4.28777,4.25591,4.27174,91549.231705252,0
+MFM.US,D,20060411,000000,4.24523,4.27668,4.2399,4.25591,96062.129427735,0
+MFM.US,D,20060412,000000,4.26086,4.28272,4.25591,4.27668,45674.003411804,0
+MFM.US,D,20060413,000000,4.26086,4.28272,4.25017,4.26086,95308.800096961,0
+MFM.US,D,20060417,000000,4.25591,4.29844,4.25591,4.26086,95872.0275295,0
+MFM.US,D,20060418,000000,4.26086,4.30398,4.26086,4.29271,71617.856619462,0
+MFM.US,D,20060419,000000,4.28272,4.32514,4.28272,4.30398,54701.821217392,0
+MFM.US,D,20060420,000000,4.29271,4.34631,4.29271,4.30902,106403.47045571,0
+MFM.US,D,20060421,000000,4.30902,4.33572,4.30902,4.31426,62785.196613658,0
+MFM.US,D,20060424,000000,4.34126,4.39417,4.3199,4.39417,121619.71175706,0
+MFM.US,D,20060425,000000,4.40446,4.40446,4.36243,4.36787,42299.694718116,0
+MFM.US,D,20060426,000000,4.38398,4.38843,4.35156,4.38398,91167.00554816,0
+MFM.US,D,20060427,000000,4.36243,4.38843,4.35699,4.38843,55638.174184235,0
+MFM.US,D,20060428,000000,4.39417,4.39417,4.36243,4.37786,68432.638643699,0
+MFM.US,D,20060501,000000,4.38398,4.40999,4.36243,4.38843,47563.899410756,0
+MFM.US,D,20060502,000000,4.38843,4.39417,4.36787,4.36787,44932.808244747,0
+MFM.US,D,20060503,000000,4.36787,4.38843,4.35699,4.36243,46992.582535738,0
+MFM.US,D,20060504,000000,4.36787,4.38843,4.36243,4.36787,73877.844611787,0
+MFM.US,D,20060505,000000,4.37786,4.38398,4.35699,4.35699,32147.444408069,0
+MFM.US,D,20060508,000000,4.36243,4.37301,4.33572,4.34126,66166.583569515,0
+MFM.US,D,20060509,000000,4.34126,4.34126,4.30398,4.30902,28382.820114812,0
+MFM.US,D,20060510,000000,4.36243,4.36787,4.32514,4.34126,71053.618006612,0
+MFM.US,D,20060511,000000,4.35156,4.35156,4.30902,4.30902,37209.413038756,0
+MFM.US,D,20060512,000000,4.30902,4.33572,4.28272,4.30902,40223.741542168,0
+MFM.US,D,20060515,000000,4.30902,4.34126,4.30398,4.30902,67293.038434594,0
+MFM.US,D,20060516,000000,4.30902,4.35699,4.30902,4.32998,81396.981395205,0
+MFM.US,D,20060517,000000,4.31426,4.34126,4.22922,4.25017,115042.99502235,0
+MFM.US,D,20060518,000000,4.27174,4.27174,4.14941,4.21843,197927.42265322,0
+MFM.US,D,20060519,000000,4.21843,4.21843,4.18165,4.21843,84028.072561216,0
+MFM.US,D,20060522,000000,4.21843,4.32998,4.19737,4.22922,169364.61244327,0
+MFM.US,D,20060523,000000,4.20756,4.23446,4.19737,4.21843,61282.582673347,0
+MFM.US,D,20060524,000000,4.21349,4.23446,4.17077,4.20311,76508.935777798,0
+MFM.US,D,20060525,000000,4.19737,4.22388,4.16553,4.17571,88346.823664224,0
+MFM.US,D,20060526,000000,4.20756,4.21349,4.18165,4.20311,20487.524256162,0
+MFM.US,D,20060530,000000,4.20311,4.20756,4.17077,4.17077,52063.651789213,0
+MFM.US,D,20060531,000000,4.17077,4.21349,4.17077,4.19737,113160.17728557,0
+MFM.US,D,20060601,000000,4.19164,4.24523,4.18659,4.24523,81197.778874181,0
+MFM.US,D,20060602,000000,4.24523,4.25591,4.21843,4.24523,51129.32118299,0
+MFM.US,D,20060605,000000,4.22388,4.25591,4.21843,4.22922,90223.57431915,0
+MFM.US,D,20060606,000000,4.21843,4.24523,4.21349,4.22388,49247.514626516,0
+MFM.US,D,20060607,000000,4.26086,4.26679,4.21349,4.21349,69538.869902583,0
+MFM.US,D,20060608,000000,4.20311,4.21843,4.14941,4.17571,58828.448061545,0
+MFM.US,D,20060609,000000,4.15465,4.19164,4.11796,4.17571,71053.618006612,0
+MFM.US,D,20060612,000000,4.14941,4.19164,4.12824,4.14417,67100.914175738,0
+MFM.US,D,20060613,000000,4.14417,4.16058,4.0967,4.0967,49061.45744952,0
+MFM.US,D,20060614,000000,4.10688,4.1333,4.07515,4.10688,85913.923838927,0
+MFM.US,D,20060615,000000,4.10125,4.14417,4.0967,4.14417,98505.14105613,0
+MFM.US,D,20060616,000000,4.14417,4.15465,4.1228,4.15465,54511.719319156,0
+MFM.US,D,20060619,000000,4.10688,4.19164,4.10688,4.19164,117474.88366734,0
+MFM.US,D,20060620,000000,4.19164,4.21349,4.17571,4.20311,72553.198405994,0
+MFM.US,D,20060621,000000,4.18659,4.19737,4.14941,4.16058,97370.596748573,0
+MFM.US,D,20060622,000000,4.14941,4.16058,4.1228,4.14417,80640.6185235,0
+MFM.US,D,20060623,000000,4.1333,4.17077,4.12824,4.16553,40415.865801023,0
+MFM.US,D,20060626,000000,4.14417,4.17571,4.1333,4.17571,41918.479741335,0
+MFM.US,D,20060627,000000,4.14417,4.22922,4.14417,4.18165,67669.197509826,0
+MFM.US,D,20060628,000000,4.16553,4.18659,4.13883,4.17077,52446.889126615,0
+MFM.US,D,20060629,000000,4.13883,4.17077,4.12824,4.16553,55452.117007238,0
+MFM.US,D,20060630,000000,4.12824,4.17571,4.12824,4.15465,65784.357412423,0
+MFM.US,D,20060703,000000,4.16553,4.18659,4.16058,4.18659,31586.239336149,0
+MFM.US,D,20060705,000000,4.19164,4.25017,4.18165,4.22388,88346.823664224,0
+MFM.US,D,20060706,000000,4.19737,4.2399,4.19737,4.21349,53951.525427546,0
+MFM.US,D,20060707,000000,4.20311,4.22388,4.19164,4.21843,49061.45744952,0
+MFM.US,D,20060710,000000,4.19164,4.22922,4.17571,4.20311,48306.105758124,0
+MFM.US,D,20060711,000000,4.19164,4.19737,4.15465,4.19737,60907.434778424,0
+MFM.US,D,20060712,000000,4.17571,4.19164,4.15465,4.16058,72553.198405994,0
+MFM.US,D,20060713,000000,4.16058,4.19164,4.14417,4.17077,80640.6185235,0
+MFM.US,D,20060714,000000,4.14941,4.16058,4.11796,4.11796,52446.889126615,0
+MFM.US,D,20060717,000000,4.10688,4.14417,4.0967,4.14417,132706.29267334,0
+MFM.US,D,20060718,000000,4.11222,4.14417,4.10688,4.11222,58080.174632319,0
+MFM.US,D,20060719,000000,4.1333,4.17077,4.11222,4.15465,64100.742196664,0
+MFM.US,D,20060720,000000,4.1333,4.22922,4.1333,4.21349,146813.26917487,0
+MFM.US,D,20060721,000000,4.19164,4.22922,4.18659,4.20311,43043.923426104,0
+MFM.US,D,20060724,000000,4.20311,4.22922,4.19164,4.20311,56575.538331387,0
+MFM.US,D,20060725,000000,4.18659,4.22922,4.18165,4.21349,63348.424046198,0
+MFM.US,D,20060726,000000,4.20311,4.36243,4.18165,4.26086,153200.89519167,0
+MFM.US,D,20060727,000000,4.24523,4.27174,4.22922,4.25591,49802.652616577,0
+MFM.US,D,20060728,000000,4.25591,4.30398,4.25017,4.28272,55081.013833554,0
+MFM.US,D,20060731,000000,4.26086,4.30902,4.26086,4.28272,80640.6185235,0
+MFM.US,D,20060801,000000,4.27668,4.28272,4.24523,4.24523,62400.948095947,0
+MFM.US,D,20060802,000000,4.27174,4.28272,4.2399,4.25591,35910.046340707,0
+MFM.US,D,20060803,000000,4.22922,4.26679,4.22922,4.25017,31773.307693456,0
+MFM.US,D,20060804,000000,4.28777,4.29271,4.24523,4.27668,40040.717906099,0
+MFM.US,D,20060807,000000,4.28272,4.28777,4.25017,4.28272,48306.105758124,0
+MFM.US,D,20060808,000000,4.25591,4.29844,4.25591,4.29271,56393.52587563,0
+MFM.US,D,20060809,000000,4.28777,4.29844,4.26086,4.27174,68798.685915834,0
+MFM.US,D,20060810,000000,4.26086,4.30398,4.26086,4.27668,52625.868041443,0
+MFM.US,D,20060811,000000,4.27174,4.29844,4.25017,4.28777,28564.832570569,0
+MFM.US,D,20060814,000000,4.26086,4.31426,4.26086,4.26086,47191.785056762,0
+MFM.US,D,20060815,000000,4.29271,4.32514,4.26086,4.26086,81588.094473751,0
+MFM.US,D,20060816,000000,4.25591,4.30398,4.25591,4.29271,63534.481223195,0
+MFM.US,D,20060817,000000,4.29271,4.30398,4.27174,4.28272,18612.795961856,0
+MFM.US,D,20060818,000000,4.27174,4.32514,4.26086,4.30902,57526.047822567,0
+MFM.US,D,20060821,000000,4.34631,4.34631,4.30902,4.31426,56575.538331387,0
+MFM.US,D,20060822,000000,4.33572,4.35699,4.30902,4.32998,109211.51817593,0
+MFM.US,D,20060823,000000,4.30902,4.35699,4.29271,4.29271,95308.800096961,0
+MFM.US,D,20060824,000000,4.30902,4.34631,4.30902,4.34126,31208.057900297,0
+MFM.US,D,20060825,000000,4.30902,4.36243,4.30902,4.35156,94745.572664421,0
+MFM.US,D,20060828,000000,4.35156,4.39417,4.33572,4.38398,117297.92711312,0
+MFM.US,D,20060829,000000,4.38398,4.38398,4.36243,4.37786,31389.059175746,0
+MFM.US,D,20060830,000000,4.38398,4.42622,4.36243,4.42622,56959.786849098,0
+MFM.US,D,20060831,000000,4.44174,4.44174,4.39961,4.39961,55638.174184235,0
+MFM.US,D,20060901,000000,4.37301,4.43136,4.37301,4.43136,74812.175218011,0
+MFM.US,D,20060905,000000,4.43136,4.43729,4.38398,4.39961,59391.675494086,0
+MFM.US,D,20060906,000000,4.39961,4.41573,4.34631,4.34631,68992.83253531,0
+MFM.US,D,20060907,000000,4.3199,4.39417,4.30398,4.36787,48875.400272522,0
+MFM.US,D,20060908,000000,4.34126,4.39961,4.29844,4.36787,111284.43781095,0
+MFM.US,D,20060911,000000,4.34631,4.38843,4.34631,4.38398,23122.66014341,0
+MFM.US,D,20060912,000000,4.38398,4.40446,4.34126,4.38843,33457.934089525,0
+MFM.US,D,20060913,000000,4.40446,4.40446,4.34631,4.35699,65417.298959978,0
+MFM.US,D,20060914,000000,4.35699,4.37301,4.33572,4.34126,52625.868041443,0
+MFM.US,D,20060915,000000,4.34631,4.38398,4.34126,4.36243,32718.761283087,0
+MFM.US,D,20060918,000000,4.36243,4.43729,4.34126,4.43729,78198.618075415,0
+MFM.US,D,20060919,000000,4.43729,4.43729,4.37786,4.37786,49629.740783607,0
+MFM.US,D,20060920,000000,4.37786,4.41573,4.37786,4.40446,39662.536470247,0
+MFM.US,D,20060921,000000,4.37301,4.39961,4.37301,4.38843,45296.833156262,0
+MFM.US,D,20060922,000000,4.39417,4.40446,4.36243,4.38843,73311.583638319,0
+MFM.US,D,20060925,000000,4.39417,4.39961,4.37786,4.38843,62226.013902358,0
+MFM.US,D,20060926,000000,4.39417,4.40999,4.36787,4.38843,50936.185743824,0
+MFM.US,D,20060927,000000,4.37301,4.40446,4.37301,4.39961,69538.869902583,0
+MFM.US,D,20060928,000000,4.39417,4.40999,4.36787,4.38398,65039.117524126,0
+MFM.US,D,20060929,000000,4.39417,4.39417,4.36787,4.36787,59771.879290557,0
+MFM.US,D,20061002,000000,4.36243,4.38843,4.36243,4.38398,52446.889126615,0
+MFM.US,D,20061003,000000,4.40446,4.40446,4.36243,4.38398,84778.368351061,0
+MFM.US,D,20061004,000000,4.37786,4.39961,4.36787,4.39417,40785.957794398,0
+MFM.US,D,20061005,000000,4.37786,4.39961,4.37301,4.39961,38350.024428172,0
+MFM.US,D,20061006,000000,4.38398,4.38843,4.35699,4.35699,45674.003411804,0
+MFM.US,D,20061009,000000,4.38398,4.38398,4.34631,4.35156,56393.52587563,0
+MFM.US,D,20061010,000000,4.33572,4.39961,4.33572,4.36243,252267.24131971,0
+MFM.US,D,20061011,000000,4.34631,4.38398,4.34126,4.35156,79894.367454893,0
+MFM.US,D,20061012,000000,4.3199,4.35156,4.30902,4.33572,131766.90616556,0
+MFM.US,D,20061013,000000,4.30398,4.3199,4.29271,4.29844,86655.119005986,0
+MFM.US,D,20061016,000000,4.29844,4.31426,4.25591,4.28777,91549.231705252,0
+MFM.US,D,20061017,000000,4.29844,4.3199,4.26679,4.26679,64289.83291459,0
+MFM.US,D,20061018,000000,4.29271,4.30398,4.26086,4.26679,75384.503273338,0
+MFM.US,D,20061019,000000,4.25591,4.29271,4.25591,4.28272,54889.900755009,0
+MFM.US,D,20061020,000000,4.29271,4.30398,4.26679,4.27174,47191.785056762,0
+MFM.US,D,20061023,000000,4.24523,4.28272,4.24523,4.27668,86846.232084532,0
+MFM.US,D,20061024,000000,4.28272,4.29844,4.26679,4.27668,62226.013902358,0
+MFM.US,D,20061025,000000,4.27174,4.32514,4.26086,4.32514,87781.573871064,0
+MFM.US,D,20061026,000000,4.3199,4.35156,4.3199,4.34126,68798.685915834,0
+MFM.US,D,20061027,000000,4.35156,4.36787,4.34631,4.36243,50372.958311285,0
+MFM.US,D,20061030,000000,4.36787,4.37786,4.36243,4.36243,25561.627050566,0
+MFM.US,D,20061031,000000,4.38398,4.38843,4.35699,4.36243,46992.582535738,0
+MFM.US,D,20061101,000000,4.35699,4.37786,4.35699,4.37301,49802.652616577,0
+MFM.US,D,20061102,000000,4.38398,4.38843,4.36787,4.37301,34408.443580705,0
+MFM.US,D,20061103,000000,4.37301,4.37301,4.36243,4.37301,21989.127016163,0
+MFM.US,D,20061106,000000,4.36243,4.39961,4.35699,4.39961,102076.62991022,0
+MFM.US,D,20061107,000000,4.40999,4.40999,4.38398,4.39961,39662.536470247,0
+MFM.US,D,20061108,000000,4.39961,4.42622,4.39961,4.42058,80451.527805575,0
+MFM.US,D,20061109,000000,4.39961,4.39961,4.36787,4.39961,46435.422185059,0
+MFM.US,D,20061110,000000,4.40446,4.41573,4.39417,4.39961,66166.583569515,0
+MFM.US,D,20061113,000000,4.37786,4.42622,4.37301,4.42622,145117.5197954,0
+MFM.US,D,20061114,000000,4.39961,4.44174,4.39961,4.44174,49629.740783607,0
+MFM.US,D,20061115,000000,4.42622,4.47427,4.42622,4.46853,97742.711102566,0
+MFM.US,D,20061116,000000,4.44708,4.47427,4.44174,4.45332,53189.095473982,0
+MFM.US,D,20061117,000000,4.46339,4.46853,4.44174,4.44708,50196.001757076,0
+MFM.US,D,20061120,000000,4.46853,4.47972,4.44708,4.47972,50372.958311285,0
+MFM.US,D,20061121,000000,4.47972,4.47972,4.43729,4.44708,64100.742196664,0
+MFM.US,D,20061122,000000,4.46853,4.49504,4.44174,4.48447,76879.027771172,0
+MFM.US,D,20061124,000000,4.47427,4.48981,4.47427,4.48981,14297.078399777,0
+MFM.US,D,20061127,000000,4.49504,4.50573,4.46853,4.47972,94929.607480799,0
+MFM.US,D,20061128,000000,4.47427,4.52194,4.47427,4.52194,77256.198026715,0
+MFM.US,D,20061129,000000,4.52194,4.53252,4.46853,4.51651,126325.7449187,0
+MFM.US,D,20061130,000000,4.52194,4.58049,4.49504,4.57505,93611.028356864,0
+MFM.US,D,20061201,000000,4.52194,4.55923,4.51651,4.54321,105837.20948224,0
+MFM.US,D,20061204,000000,4.52194,4.56952,4.52194,4.52748,78198.618075415,0
+MFM.US,D,20061205,000000,4.53787,4.55369,4.50573,4.54321,63348.424046198,0
+MFM.US,D,20061206,000000,4.51651,4.59067,4.51107,4.55923,137599.39419229,0
+MFM.US,D,20061207,000000,4.53787,4.60165,4.53787,4.58593,106764.4618263,0
+MFM.US,D,20061208,000000,4.55923,4.59621,4.55923,4.55923,53386.275634387,0
+MFM.US,D,20061211,000000,4.59621,4.62864,4.56467,4.59621,85149.471524744,0
+MFM.US,D,20061212,000000,4.56467,4.61203,4.56467,4.60759,52063.651789213,0
+MFM.US,D,20061213,000000,4.57505,4.59621,4.50573,4.50573,146996.29281095,0
+MFM.US,D,20061214,000000,4.50573,4.53252,4.42622,4.44174,215234.78483517,0
+MFM.US,D,20061215,000000,4.48981,4.48981,4.46339,4.46339,76879.027771172,0
+MFM.US,D,20061218,000000,4.50078,4.50573,4.46853,4.47972,86846.232084532,0
+MFM.US,D,20061219,000000,4.46853,4.48447,4.43729,4.44708,89847.415243916,0
+MFM.US,D,20061220,000000,4.44708,4.46339,4.44708,4.45332,54325.66214216,0
+MFM.US,D,20061221,000000,4.44174,4.45776,4.43729,4.44174,106764.4618263,0
+MFM.US,D,20061222,000000,4.44174,4.45776,4.42622,4.43729,87027.23335998,0
+MFM.US,D,20061226,000000,4.44174,4.45332,4.42622,4.42622,43043.923426104,0
+MFM.US,D,20061227,000000,4.41573,4.44708,4.41573,4.44708,44733.605723722,0
+MFM.US,D,20061228,000000,4.43136,4.44708,4.41573,4.44174,85913.923838927,0
+MFM.US,D,20061229,000000,4.42058,4.44708,4.40446,4.42622,111472.51734856,0
+MFM.US,D,20070103,000000,4.41573,4.45332,4.37786,4.41573,147745.57742047,0
+MFM.US,D,20070104,000000,4.42622,4.43136,4.39961,4.41573,83650.902305672,0
+MFM.US,D,20070105,000000,4.42058,4.43136,4.40446,4.41573,55828.276082471,0
+MFM.US,D,20070108,000000,4.43729,4.43729,4.40999,4.42058,101883.49447106,0
+MFM.US,D,20070109,000000,4.40999,4.42058,4.40446,4.42058,104513.57445676,0
+MFM.US,D,20070110,000000,4.40999,4.40999,4.38398,4.39961,67859.299408063,0
+MFM.US,D,20070111,000000,4.37301,4.41573,4.35699,4.41573,99063.31258712,0
+MFM.US,D,20070112,000000,4.38843,4.44174,4.38843,4.44174,75756.617627332,0
+MFM.US,D,20070116,000000,4.43729,4.46853,4.42058,4.46853,90043.58422401,0
+MFM.US,D,20070117,000000,4.44174,4.49504,4.44174,4.46853,86465.01710775,0
+MFM.US,D,20070118,000000,4.44708,4.51107,4.44708,4.48981,69740.094784227,0
+MFM.US,D,20070119,000000,4.45776,4.53252,4.45776,4.53252,75011.377739035,0
+MFM.US,D,20070122,000000,4.50078,4.53787,4.50078,4.52748,93983.142710857,0
+MFM.US,D,20070123,000000,4.52748,4.53252,4.50078,4.53252,56393.52587563,0
+MFM.US,D,20070124,000000,4.51107,4.55369,4.50573,4.54806,62034.900823812,0
+MFM.US,D,20070125,000000,4.53252,4.54806,4.50573,4.50573,71436.855344013,0
+MFM.US,D,20070126,000000,4.51651,4.51651,4.49504,4.51651,30258.559589426,0
+MFM.US,D,20070129,000000,4.51107,4.54806,4.51107,4.53252,58828.448061545,0
+MFM.US,D,20070130,000000,4.53252,4.54806,4.52748,4.54321,31954.308968904,0
+MFM.US,D,20070131,000000,4.54321,4.57505,4.51651,4.53252,122556.0647239,0
+MFM.US,D,20070201,000000,4.53787,4.54806,4.52194,4.52194,45674.003411804,0
+MFM.US,D,20070202,000000,4.51651,4.53252,4.50573,4.51107,84212.107377592,0
+MFM.US,D,20070205,000000,4.50573,4.54321,4.50078,4.51651,39105.376119567,0
+MFM.US,D,20070206,000000,4.51107,4.54321,4.50573,4.52748,44556.649169513,0
+MFM.US,D,20070207,000000,4.51107,4.54321,4.51107,4.51651,42670.797891801,0
+MFM.US,D,20070208,000000,4.51651,4.54321,4.49504,4.51651,68038.278322891,0
+MFM.US,D,20070209,000000,4.48981,4.51107,4.43729,4.47972,92117.51503934,0
+MFM.US,D,20070212,000000,4.45776,4.47972,4.44708,4.47427,36832.242783214,0
+MFM.US,D,20070213,000000,4.45776,4.48981,4.43729,4.46853,79512.141297801,0
+MFM.US,D,20070214,000000,4.47427,4.56467,4.47427,4.51107,149814.45233426,0
+MFM.US,D,20070215,000000,4.52194,4.53787,4.49504,4.50078,53580.422253861,0
+MFM.US,D,20070216,000000,4.47427,4.51651,4.47427,4.48981,89489.457414259,0
+MFM.US,D,20070220,000000,4.47427,4.49504,4.46853,4.48447,45674.003411804,0
+MFM.US,D,20070221,000000,4.47427,4.48981,4.46339,4.46339,148308.80485302,0
+MFM.US,D,20070222,000000,4.48447,4.49504,4.43729,4.45776,156398.24733115,0
+MFM.US,D,20070223,000000,4.46339,4.47427,4.43729,4.46339,53386.275634387,0
+MFM.US,D,20070226,000000,4.45776,4.47972,4.45332,4.46853,51692.548615529,0
+MFM.US,D,20070227,000000,4.46339,4.46853,4.43729,4.45332,104513.57445676,0
+MFM.US,D,20070228,000000,4.44708,4.47427,4.43136,4.46339,77823.470180493,0
+MFM.US,D,20070301,000000,4.45776,4.46853,4.44174,4.46339,31011.888920202,0
+MFM.US,D,20070302,000000,4.46339,4.47972,4.45776,4.45776,33275.921633767,0
+MFM.US,D,20070305,000000,4.45776,4.47427,4.43136,4.43136,62034.900823812,0
+MFM.US,D,20070306,000000,4.43136,4.46853,4.43136,4.46853,87781.573871064,0
+MFM.US,D,20070307,000000,4.44174,4.46853,4.44174,4.46853,35138.515764356,0
+MFM.US,D,20070308,000000,4.45776,4.46339,4.44174,4.45776,75756.617627332,0
+MFM.US,D,20070309,000000,4.45776,4.46339,4.43136,4.43136,73496.629635006,0
+MFM.US,D,20070312,000000,4.44174,4.47972,4.44174,4.47972,71053.618006612,0
+MFM.US,D,20070313,000000,4.48981,4.48981,4.46339,4.47972,71053.618006612,0
+MFM.US,D,20070314,000000,4.48447,4.48447,4.46853,4.48447,52258.809588998,0
+MFM.US,D,20070315,000000,4.48447,4.50078,4.45776,4.48447,195687.65826708,0
+MFM.US,D,20070316,000000,4.46853,4.49504,4.46853,4.49504,64850.026806199,0
+MFM.US,D,20070319,000000,4.48981,4.50573,4.48981,4.50573,41918.479741335,0
+MFM.US,D,20070320,000000,4.49504,4.51651,4.48981,4.48981,34408.443580705,0
+MFM.US,D,20070321,000000,4.49504,4.51651,4.49504,4.50573,35703.765557515,0
+MFM.US,D,20070322,000000,4.50078,4.53252,4.50078,4.52748,52063.651789213,0
+MFM.US,D,20070323,000000,4.51107,4.53252,4.51107,4.52194,19928.341544861,0
+MFM.US,D,20070326,000000,4.52194,4.54321,4.51107,4.53787,34408.443580705,0
+MFM.US,D,20070327,000000,4.53787,4.54321,4.51651,4.52194,105451.94978422,0
+MFM.US,D,20070328,000000,4.52194,4.54321,4.51651,4.52194,79324.061760185,0
+MFM.US,D,20070329,000000,4.52194,4.54806,4.52194,4.54321,42299.694718116,0
+MFM.US,D,20070330,000000,4.54321,4.56952,4.53252,4.55923,46435.422185059,0
+MFM.US,D,20070402,000000,4.56952,4.59621,4.55369,4.59621,68798.685915834,0
+MFM.US,D,20070403,000000,4.60165,4.60759,4.55369,4.55369,63722.560760811,0
+MFM.US,D,20070404,000000,4.60165,4.60165,4.53252,4.56467,112224.83549903,0
+MFM.US,D,20070405,000000,4.53787,4.58593,4.53787,4.57505,68603.52811605,0
+MFM.US,D,20070409,000000,4.58049,4.59621,4.55369,4.55923,86655.119005986,0
+MFM.US,D,20070410,000000,4.53787,4.56952,4.53787,4.55369,84028.072561216,0
+MFM.US,D,20070411,000000,4.54321,4.56467,4.53252,4.53252,76879.027771172,0
+MFM.US,D,20070412,000000,4.54806,4.54806,4.46339,4.46339,229701.74152699,0
+MFM.US,D,20070413,000000,4.46853,4.48447,4.46339,4.46853,98305.938535106,0
+MFM.US,D,20070416,000000,4.45332,4.47972,4.44174,4.44708,93041.733842466,0
+MFM.US,D,20070417,000000,4.46853,4.48447,4.44708,4.47972,105074.77952868,0
+MFM.US,D,20070418,000000,4.46339,4.48981,4.46339,4.48447,90043.58422401,0
+MFM.US,D,20070419,000000,4.46853,4.48447,4.46339,4.48447,51129.32118299,0
+MFM.US,D,20070420,000000,4.47427,4.48447,4.46339,4.46853,48681.253653048,0
+MFM.US,D,20070423,000000,4.46853,4.48447,4.46853,4.46853,56575.538331387,0
+MFM.US,D,20070424,000000,4.46853,4.47972,4.44708,4.46339,87027.23335998,0
+MFM.US,D,20070425,000000,4.46853,4.46853,4.44174,4.46339,122750.21134338,0
+MFM.US,D,20070426,000000,4.46853,4.46853,4.45332,4.46853,58080.174632319,0
+MFM.US,D,20070427,000000,4.45332,4.46853,4.44174,4.45776,214857.61457962,0
+MFM.US,D,20070430,000000,4.45776,4.47427,4.44708,4.46853,97934.835361423,0
+MFM.US,D,20070501,000000,4.46853,4.50078,4.46853,4.49504,80451.527805575,0
+MFM.US,D,20070502,000000,4.50573,4.51107,4.47972,4.51107,85344.629324529,0
+MFM.US,D,20070503,000000,4.49504,4.51107,4.47427,4.49504,126125.53121737,0
+MFM.US,D,20070504,000000,4.48447,4.50573,4.47972,4.48981,103387.11959168,0
+MFM.US,D,20070507,000000,4.48447,4.50078,4.47972,4.50078,81396.981395205,0
+MFM.US,D,20070508,000000,4.48981,4.51107,4.48981,4.50573,51885.684054695,0
+MFM.US,D,20070509,000000,4.48981,4.50573,4.47972,4.50573,135527.48573757,0
+MFM.US,D,20070510,000000,4.48981,4.51107,4.45776,4.46853,103387.11959168,0
+MFM.US,D,20070511,000000,4.46853,4.48981,4.46853,4.46853,78568.710068791,0
+MFM.US,D,20070514,000000,4.46853,4.50573,4.46853,4.47427,107900.01731416,0
+MFM.US,D,20070515,000000,4.47972,4.50078,4.47972,4.48447,112224.83549903,0
+MFM.US,D,20070516,000000,4.48447,4.50078,4.48447,4.49504,71053.618006612,0
+MFM.US,D,20070517,000000,4.49504,4.50078,4.47427,4.47427,105451.94978422,0
+MFM.US,D,20070518,000000,4.47972,4.48447,4.45776,4.47427,115227.02983873,0
+MFM.US,D,20070521,000000,4.47972,4.48447,4.46853,4.47972,57138.765763927,0
+MFM.US,D,20070522,000000,4.48447,4.49504,4.46853,4.46853,115981.37034981,0
+MFM.US,D,20070523,000000,4.46853,4.47427,4.44708,4.44708,148871.02110524,0
+MFM.US,D,20070524,000000,4.44708,4.46339,4.43136,4.45332,76316.811518943,0
+MFM.US,D,20070525,000000,4.44708,4.45776,4.43136,4.44174,64850.026806199,0
+MFM.US,D,20070529,000000,4.44708,4.46853,4.43136,4.45332,68038.278322891,0
+MFM.US,D,20070530,000000,4.46339,4.48447,4.46339,4.47972,53580.422253861,0
+MFM.US,D,20070531,000000,4.48447,4.48981,4.46853,4.47427,72749.367386089,0
+MFM.US,D,20070601,000000,4.49504,4.50078,4.47427,4.47972,28194.740577195,0
+MFM.US,D,20070604,000000,4.47972,4.49504,4.46339,4.48981,88535.91438215,0
+MFM.US,D,20070605,000000,4.48981,4.49504,4.46853,4.47972,56959.786849098,0
+MFM.US,D,20070606,000000,4.46853,4.48447,4.45332,4.47972,41727.366662789,0
+MFM.US,D,20070607,000000,4.45776,4.46853,4.40999,4.44174,100950.17504515,0
+MFM.US,D,20070608,000000,4.44174,4.48981,4.41573,4.43136,65974.45931066,0
+MFM.US,D,20070611,000000,4.42622,4.42622,4.33572,4.37301,117675.09736867,0
+MFM.US,D,20070612,000000,4.20311,4.32514,4.20311,4.24523,344191.62091988,0
+MFM.US,D,20070613,000000,4.2399,4.36243,4.2399,4.30398,154142.30406006,0
+MFM.US,D,20070614,000000,4.28272,4.32514,4.28272,4.29271,111094.33591271,0
+MFM.US,D,20070615,000000,4.3199,4.32514,4.26679,4.26679,143983.98666815,0
+MFM.US,D,20070618,000000,4.27174,4.28272,4.24523,4.26679,162027.4881156,0
+MFM.US,D,20070619,000000,4.26679,4.28272,4.25591,4.28272,41543.331846411,0
+MFM.US,D,20070620,000000,4.26679,4.31426,4.26679,4.28272,89099.141814689,0
+MFM.US,D,20070621,000000,4.27668,4.31426,4.27668,4.28777,63348.424046198,0
+MFM.US,D,20070622,000000,4.27668,4.30902,4.27668,4.30902,37970.83181201,0
+MFM.US,D,20070625,000000,4.29271,4.3199,4.27174,4.28272,92480.528770545,0
+MFM.US,D,20070626,000000,4.27668,4.29844,4.26679,4.28272,61654.69702734,0
+MFM.US,D,20070627,000000,4.29844,4.30398,4.26679,4.30398,60338.140264025,0
+MFM.US,D,20070628,000000,4.29271,4.32998,4.28777,4.30398,47362.674529113,0
+MFM.US,D,20070629,000000,4.33572,4.34126,4.30398,4.30902,69935.252584011,0
+MFM.US,D,20070702,000000,4.28777,4.34631,4.28777,4.31426,98868.154787336,0
+MFM.US,D,20070703,000000,4.30902,4.32998,4.30902,4.32998,11847.999689523,0
+MFM.US,D,20070705,000000,4.29271,4.32514,4.28777,4.28777,55081.013833554,0
+MFM.US,D,20070706,000000,4.02174,4.30398,4.02174,4.27174,42670.797891801,0
+MFM.US,D,20070709,000000,4.26086,4.29271,4.25017,4.27668,38538.103965788,0
+MFM.US,D,20070710,000000,4.23446,4.27668,4.23446,4.25591,62970.242610345,0
+MFM.US,D,20070711,000000,4.2399,4.27668,4.2399,4.25017,49629.740783607,0
+MFM.US,D,20070712,000000,4.24523,4.26679,4.22388,4.24523,98132.015521826,0
+MFM.US,D,20070713,000000,4.25591,4.26086,4.22922,4.26086,40604.956518949,0
+MFM.US,D,20070716,000000,4.24523,4.28272,4.1228,4.13883,299257.80149483,0
+MFM.US,D,20070717,000000,4.11796,4.17077,4.11796,4.16553,159783.67900823,0
+MFM.US,D,20070718,000000,4.15465,4.16553,4.11796,4.14417,106204.26793469,0
+MFM.US,D,20070719,000000,4.11796,4.12824,4.05921,4.07999,162593.74908908,0
+MFM.US,D,20070720,000000,4.05339,4.09096,4.05339,4.08532,89847.415243916,0
+MFM.US,D,20070723,000000,4.0967,4.10688,4.07999,4.08532,94546.370143397,0
+MFM.US,D,20070724,000000,4.10125,4.10688,4.05921,4.08532,93041.733842466,0
+MFM.US,D,20070725,000000,4.0698,4.09096,4.03231,4.05339,90223.57431915,0
+MFM.US,D,20070726,000000,4.04873,4.07999,3.92601,3.96329,157896.81655021,0
+MFM.US,D,20070727,000000,3.96329,4.02727,3.94727,4.02727,227451.86533775,0
+MFM.US,D,20070730,000000,4.01106,4.06396,4.01106,4.06396,66551.843267536,0
+MFM.US,D,20070731,000000,4.05921,4.08532,4.02174,4.06396,86465.01710775,0
+MFM.US,D,20070801,000000,4.06396,4.11222,4.03231,4.07515,101504.30185489,0
+MFM.US,D,20070802,000000,4.06396,4.1333,4.06396,4.11222,79513.152478111,0
+MFM.US,D,20070803,000000,4.14941,4.14941,4.11222,4.1333,47563.899410756,0
+MFM.US,D,20070806,000000,4.16058,4.16058,4.10688,4.10688,90603.778115622,0
+MFM.US,D,20070807,000000,4.11222,4.14417,4.10688,4.14417,59771.879290557,0
+MFM.US,D,20070808,000000,4.14417,4.15465,4.1228,4.12824,37603.773359564,0
+MFM.US,D,20070809,000000,4.14941,4.14941,4.11796,4.13883,53386.275634387,0
+MFM.US,D,20070810,000000,4.10688,4.1333,4.04873,4.1228,86095.936294686,0
+MFM.US,D,20070813,000000,4.1228,4.1333,4.08532,4.11222,127827.34767871,0
+MFM.US,D,20070814,000000,4.1333,4.13883,4.06396,4.06396,59028.661762879,0
+MFM.US,D,20070815,000000,4.03776,4.0432,3.91523,3.91523,168429.27065674,0
+MFM.US,D,20070816,000000,3.83571,3.83571,3.75036,3.80367,351146.51909046,0
+MFM.US,D,20070817,000000,3.78736,3.94183,3.78736,3.94183,205461.72714129,0
+MFM.US,D,20070820,000000,3.93649,3.95805,3.91523,3.94183,77073.174390647,0
+MFM.US,D,20070821,000000,3.93125,4.0698,3.93125,4.0432,156018.04353467,0
+MFM.US,D,20070822,000000,4.07999,4.08532,4.00601,4.02727,76694.992954794,0
+MFM.US,D,20070823,000000,4.0167,4.0967,4.0167,4.09096,78198.618075415,0
+MFM.US,D,20070824,000000,4.09096,4.09096,4.03231,4.04873,38716.071700306,0
+MFM.US,D,20070827,000000,4.02174,4.0698,4.01106,4.05339,59211.685398946,0
+MFM.US,D,20070828,000000,4.00077,4.03776,3.97931,4.01106,78568.710068791,0
+MFM.US,D,20070829,000000,4.0167,4.0698,4.01106,4.0432,65230.230602672,0
+MFM.US,D,20070830,000000,4.05339,4.0698,4.02174,4.03776,31011.888920202,0
+MFM.US,D,20070831,000000,4.08532,4.0967,3.9897,4.03231,135722.64353736,0
+MFM.US,D,20070904,000000,4.04873,4.10125,4.0167,4.0698,68798.685915834,0
+MFM.US,D,20070905,000000,4.0698,4.11222,4.0432,4.09096,73124.515281012,0
+MFM.US,D,20070906,000000,4.10688,4.20311,4.0967,4.18659,110905.24519479,0
+MFM.US,D,20070907,000000,4.17077,4.22922,4.16058,4.21349,44357.446648489,0
+MFM.US,D,20070910,000000,4.21349,4.25591,4.16058,4.19164,63158.322147962,0
+MFM.US,D,20070911,000000,4.19164,4.21349,4.14417,4.17077,46055.218388586,0
+MFM.US,D,20070912,000000,4.17077,4.19164,4.14417,4.14941,51315.378359986,0
+MFM.US,D,20070913,000000,4.1228,4.16058,4.07999,4.07999,56018.377980707,0
+MFM.US,D,20070914,000000,4.09096,4.11796,4.06396,4.07515,40415.865801023,0
+MFM.US,D,20070917,000000,4.09096,4.10688,4.0432,4.07999,40785.957794398,0
+MFM.US,D,20070918,000000,4.05921,4.10125,4.02727,4.0698,73311.583638319,0
+MFM.US,D,20070919,000000,4.04873,4.06396,3.96862,4.02174,117858.12100473,0
+MFM.US,D,20070920,000000,4.00077,4.02174,3.99514,4.00601,29698.365697817,0
+MFM.US,D,20070921,000000,4.00077,4.01106,3.97436,3.97931,88346.823664224,0
+MFM.US,D,20070924,000000,3.97931,3.9897,3.92601,3.95261,87027.23335998,0
+MFM.US,D,20070925,000000,3.95805,3.97436,3.94727,3.96862,77451.3558265,0
+MFM.US,D,20070926,000000,3.96862,4.0167,3.96862,4.00077,65603.356136975,0
+MFM.US,D,20070927,000000,4.01106,4.02727,3.9897,4.00601,75943.685984639,0
+MFM.US,D,20070928,000000,4.0167,4.0432,4.00601,4.03231,112590.88277117,0
+MFM.US,D,20071001,000000,4.05339,4.16058,4.01106,4.0967,124628.98435893,0
+MFM.US,D,20071002,000000,4.0967,4.12824,4.07999,4.10125,66349.607205583,0
+MFM.US,D,20071003,000000,4.10688,4.1228,4.07999,4.10688,85525.630599978,0
+MFM.US,D,20071004,000000,4.11222,4.1228,4.07515,4.07515,71806.947337387,0
+MFM.US,D,20071005,000000,4.07999,4.09096,4.02174,4.03231,91726.188259461,0
+MFM.US,D,20071008,000000,4.04873,4.11796,4.02727,4.05921,135527.48573757,0
+MFM.US,D,20071009,000000,4.06396,4.09096,4.03776,4.05339,92480.528770545,0
+MFM.US,D,20071010,000000,4.0432,4.06396,3.9897,4.02174,80076.37991065,0
+MFM.US,D,20071011,000000,4.0167,4.0698,4.0167,4.05921,109965.85868702,0
+MFM.US,D,20071012,000000,4.08532,4.12824,4.05339,4.09096,104884.67763044,0
+MFM.US,D,20071015,000000,4.0967,4.10688,4.05921,4.09096,56204.435157704,0
+MFM.US,D,20071016,000000,4.11222,4.11222,4.05339,4.07515,71239.675183609,0
+MFM.US,D,20071017,000000,4.05339,4.07515,4.0432,4.06396,96241.108342564,0
+MFM.US,D,20071018,000000,4.0698,4.08532,4.0167,4.02727,56575.538331387,0
+MFM.US,D,20071019,000000,4.03231,4.04873,4.00601,4.03231,28194.740577195,0
+MFM.US,D,20071022,000000,4.05339,4.05339,4.00077,4.03776,53189.095473982,0
+MFM.US,D,20071023,000000,4.03776,4.0698,3.9897,4.01106,131766.90616556,0
+MFM.US,D,20071024,000000,4.01106,4.03231,3.8195,3.8462,747013.4985606,0
+MFM.US,D,20071025,000000,3.85193,3.89426,3.80367,3.89426,601712.95512915,0
+MFM.US,D,20071026,000000,3.90553,3.94727,3.8991,3.92087,125188.16707023,0
+MFM.US,D,20071029,000000,3.8991,3.96329,3.89426,3.92601,148132.85947912,0
+MFM.US,D,20071030,000000,3.93125,3.96862,3.91523,3.93125,98505.14105613,0
+MFM.US,D,20071031,000000,3.93125,3.93649,3.85193,3.88833,217675.77410294,0
+MFM.US,D,20071101,000000,3.88359,3.92087,3.85669,3.8991,173686.3970872,0
+MFM.US,D,20071102,000000,3.87834,3.91523,3.87834,3.90553,72179.061691381,0
+MFM.US,D,20071105,000000,3.9096,3.9096,3.85193,3.87834,110718.17683747,0
+MFM.US,D,20071106,000000,3.87834,3.89426,3.85669,3.88359,82526.469801213,0
+MFM.US,D,20071107,000000,3.90553,3.90553,3.85193,3.85669,161282.24822732,0
+MFM.US,D,20071108,000000,3.85669,3.86766,3.7931,3.82514,133082.45174857,0
+MFM.US,D,20071109,000000,3.77193,3.80367,3.73485,3.77707,303776.76629917,0
+MFM.US,D,20071112,000000,3.7931,3.7931,3.76619,3.77707,100193.81217344,0
+MFM.US,D,20071113,000000,3.77707,3.83571,3.77707,3.83018,158836.20305799,0
+MFM.US,D,20071114,000000,3.85193,3.85669,3.74513,3.77193,193429.69263538,0
+MFM.US,D,20071115,000000,3.77193,3.7931,3.73959,3.7558,155078.6570269,0
+MFM.US,D,20071116,000000,3.7558,3.77193,3.72358,3.75036,158097.03025155,0
+MFM.US,D,20071119,000000,4.01106,4.01106,3.72931,3.7558,159643.12494518,0
+MFM.US,D,20071120,000000,3.77707,3.77707,3.72931,3.75036,204702.33072865,0
+MFM.US,D,20071121,000000,3.72931,3.75036,3.71349,3.72358,212611.78311163,0
+MFM.US,D,20071123,000000,3.69221,3.81455,3.69221,3.7558,139291.09885053,0
+MFM.US,D,20071126,000000,3.76619,3.77707,3.72358,3.72931,138170.7110673,0
+MFM.US,D,20071127,000000,3.73959,3.74513,3.70231,3.71349,193052.52237983,0
+MFM.US,D,20071128,000000,3.72931,3.76619,3.72358,3.7558,194556.14750046,0
+MFM.US,D,20071129,000000,3.72358,3.7827,3.72358,3.76619,137408.28111374,0
+MFM.US,D,20071130,000000,3.79844,3.80367,3.76145,3.78736,71617.856619462,0
+MFM.US,D,20071203,000000,3.77707,3.82514,3.76619,3.7827,169939.97403952,0
+MFM.US,D,20071204,000000,3.7931,3.80367,3.76145,3.7827,159783.67900823,0
+MFM.US,D,20071205,000000,3.8195,3.8195,3.76619,3.7827,296996.8023222,0
+MFM.US,D,20071206,000000,3.7827,3.79844,3.77707,3.7827,145678.72486731,0
+MFM.US,D,20071207,000000,3.7931,3.79844,3.77707,3.78736,96807.369316033,0
+MFM.US,D,20071210,000000,3.78736,3.80931,3.7827,3.78736,133272.5536468,0
+MFM.US,D,20071211,000000,3.8195,3.8195,3.7827,3.7931,170313.09957383,0
+MFM.US,D,20071212,000000,3.76145,3.78736,3.74513,3.76145,236672.81858251,0
+MFM.US,D,20071213,000000,3.73485,3.7558,3.70231,3.71349,205082.53452512,0
+MFM.US,D,20071214,000000,3.70844,3.72931,3.67056,3.67056,339680.74555802,0
+MFM.US,D,20071217,000000,3.67056,3.6759,3.61211,3.62249,264864.52561877,0
+MFM.US,D,20071218,000000,3.61211,3.65484,3.61211,3.62249,278767.24369774,0
+MFM.US,D,20071219,000000,3.62249,3.64386,3.58601,3.58601,196246.84097838,0
+MFM.US,D,20071220,000000,3.57494,3.61211,3.54299,3.58018,289850.79107309,0
+MFM.US,D,20071221,000000,3.57494,3.60648,3.51125,3.59065,560168.61210242,0
+MFM.US,D,20071224,000000,3.53764,3.61785,3.53764,3.61785,221999.58110749,0
+MFM.US,D,20071226,000000,3.59579,3.61211,3.5591,3.58018,373042.61751812,0
+MFM.US,D,20071227,000000,3.57494,3.61211,3.53764,3.56959,862249.62902212,0
+MFM.US,D,20071228,000000,3.55327,3.61785,3.55327,3.61785,328953.13365172,0
+MFM.US,D,20071231,000000,3.6489,3.6489,3.58018,3.59579,325576.80259741,0
+MFM.US,D,20080102,000000,3.59065,3.67056,3.59065,3.65484,108275.16520909,0
+MFM.US,D,20080103,000000,3.68688,3.77193,3.68688,3.76145,182722.30433527,0
+MFM.US,D,20080104,000000,3.76619,3.77707,3.73485,3.7558,78948.913865263,0
+MFM.US,D,20080107,000000,3.76145,3.85669,3.7558,3.80931,305994.28471849,0
+MFM.US,D,20080108,000000,3.8195,3.83018,3.79844,3.80367,160152.7598213,0
+MFM.US,D,20080109,000000,3.81455,3.83571,3.79844,3.82514,109720.14187174,0
+MFM.US,D,20080110,000000,3.80367,3.83018,3.7931,3.82514,74812.175218011,0
+MFM.US,D,20080111,000000,3.82514,3.84085,3.79844,3.84085,132429.22926846,0
+MFM.US,D,20080114,000000,3.85193,3.86192,3.83018,3.8462,168748.80363462,0
+MFM.US,D,20080115,000000,3.85193,3.87834,3.82514,3.87834,276142.21961358,0
+MFM.US,D,20080116,000000,3.87834,3.88833,3.83018,3.84085,310169.44821751,0
+MFM.US,D,20080117,000000,3.85193,3.85193,3.81455,3.83018,142298.34909177,0
+MFM.US,D,20080118,000000,3.8462,3.8462,3.72358,3.73485,205268.59170212,0
+MFM.US,D,20080122,000000,3.70231,3.77707,3.69697,3.7558,202644.57879828,0
+MFM.US,D,20080123,000000,3.80931,3.83018,3.77707,3.80931,185627.42536522,0
+MFM.US,D,20080124,000000,3.8195,3.8726,3.80367,3.85193,175002.95385052,0
+MFM.US,D,20080125,000000,3.85193,3.86766,3.8195,3.83018,59956.925287244,0
+MFM.US,D,20080128,000000,3.84085,3.85193,3.79844,3.8195,143615.91703539,0
+MFM.US,D,20080129,000000,3.84085,3.86766,3.83571,3.8462,77823.470180493,0
+MFM.US,D,20080130,000000,3.86766,3.89426,3.8462,3.88359,141165.82714483,0
+MFM.US,D,20080131,000000,3.90553,3.94183,3.88833,3.90553,177267.99774439,0
+MFM.US,D,20080201,000000,3.92601,3.95261,3.89426,3.94727,114288.65451126,0
+MFM.US,D,20080204,000000,3.95261,3.96862,3.93649,3.95261,80640.6185235,0
+MFM.US,D,20080205,000000,3.97436,3.97436,3.93125,3.94183,85978.639378752,0
+MFM.US,D,20080206,000000,3.94183,3.98465,3.94183,3.95805,87221.379979454,0
+MFM.US,D,20080207,000000,3.96862,3.9897,3.95261,3.95261,116903.56679232,0
+MFM.US,D,20080208,000000,3.97436,3.99514,3.95805,3.9897,97934.835361423,0
+MFM.US,D,20080211,000000,3.98465,4.01106,3.98465,3.9897,86095.936294686,0
+MFM.US,D,20080212,000000,3.99514,4.07999,3.99514,4.03231,120109.00837427,0
+MFM.US,D,20080213,000000,4.00601,4.03776,3.93649,3.94727,175570.22600429,0
+MFM.US,D,20080214,000000,3.91523,3.91523,3.76619,3.77193,276142.21961358,0
+MFM.US,D,20080215,000000,3.75036,3.81455,3.70844,3.81455,208656.04573983,0
+MFM.US,D,20080219,000000,3.85669,3.92601,3.81455,3.9096,238159.25363786,0
+MFM.US,D,20080220,000000,3.89426,3.96329,3.89426,3.93125,210907.94428968,0
+MFM.US,D,20080221,000000,3.97931,3.97931,3.85669,3.87834,57138.765763927,0
+MFM.US,D,20080222,000000,3.92601,3.93125,3.85669,3.87834,72355.007065281,0
+MFM.US,D,20080225,000000,3.9096,3.95805,3.9096,3.95261,57417.851529422,0
+MFM.US,D,20080226,000000,3.98465,3.9897,3.93125,3.98465,85344.629324529,0
+MFM.US,D,20080227,000000,4.03776,4.03776,3.96329,3.96329,74402.647192555,0
+MFM.US,D,20080228,000000,3.97436,3.97931,3.80931,3.83018,282521.7561879,0
+MFM.US,D,20080229,000000,3.9897,3.9897,3.72358,3.76145,203771.03366336,0
+MFM.US,D,20080303,000000,3.77193,3.9096,3.77193,3.9096,133649.72390234,0
+MFM.US,D,20080304,000000,3.9096,3.93125,3.86192,3.88833,114350.33651015,0
+MFM.US,D,20080305,000000,3.98465,3.9897,3.90553,3.95805,159583.4653069,0
+MFM.US,D,20080306,000000,3.97931,4.00601,3.9096,3.95261,166918.56727394,0
+MFM.US,D,20080307,000000,3.91523,3.9897,3.91523,3.9897,57982.090142271,0
+MFM.US,D,20080310,000000,4.03231,4.03231,3.90553,3.9096,115981.37034981,0
+MFM.US,D,20080311,000000,4.0167,4.0167,3.91523,3.98465,90414.687397695,0
+MFM.US,D,20080312,000000,3.96329,3.96329,3.83018,3.92087,96241.108342564,0
+MFM.US,D,20080313,000000,3.83018,3.95261,3.83018,3.92087,81396.981395205,0
+MFM.US,D,20080314,000000,3.95261,3.95261,3.8462,3.86192,92117.51503934,0
+MFM.US,D,20080317,000000,3.78736,3.86766,3.77707,3.80367,180641.29525777,0
+MFM.US,D,20080318,000000,3.76619,3.8991,3.76619,3.79844,89289.243712926,0
+MFM.US,D,20080319,000000,3.80931,3.88359,3.79844,3.79844,150313.97540727,0
+MFM.US,D,20080320,000000,3.82514,3.84085,3.78736,3.7931,92480.528770545,0
+MFM.US,D,20080324,000000,3.80367,3.83571,3.79844,3.81455,79141.038124118,0
+MFM.US,D,20080325,000000,3.83018,3.89426,3.82514,3.88833,88346.823664224,0
+MFM.US,D,20080326,000000,3.8991,3.92087,3.85193,3.8726,188351.54511973,0
+MFM.US,D,20080327,000000,3.88833,3.88833,3.77707,3.78736,190048.30567952,0
+MFM.US,D,20080328,000000,3.80367,3.81455,3.78736,3.78736,64155.345933391,0
+MFM.US,D,20080331,000000,3.8195,3.82514,3.7931,3.80367,73311.583638319,0
+MFM.US,D,20080401,000000,3.8195,3.8195,3.7827,3.79844,116763.01272926,0
+MFM.US,D,20080402,000000,3.8195,3.8195,3.79844,3.81455,73218.55504982,0
+MFM.US,D,20080403,000000,3.81455,3.88359,3.81455,3.86766,137599.39419229,0
+MFM.US,D,20080404,000000,3.89426,3.91523,3.88833,3.90553,121140.41229023,0
+MFM.US,D,20080407,000000,3.90553,3.97931,3.88359,3.95261,128189.35022961,0
+MFM.US,D,20080408,000000,3.97436,3.97436,3.88359,3.88833,55828.276082471,0
+MFM.US,D,20080409,000000,3.86192,3.88359,3.83571,3.86766,73406.634587437,0
+MFM.US,D,20080410,000000,3.8991,3.90553,3.86192,3.87834,55081.013833554,0
+MFM.US,D,20080411,000000,3.85669,3.86766,3.83571,3.8462,91349.018003918,0
+MFM.US,D,20080414,000000,3.86192,3.8991,3.86192,3.86766,53010.116559153,0
+MFM.US,D,20080415,000000,3.87834,3.88359,3.8462,3.8462,34588.433675843,0
+MFM.US,D,20080416,000000,3.85669,3.89426,3.85193,3.88359,58789.012029465,0
+MFM.US,D,20080417,000000,3.86192,3.90553,3.86192,3.88833,74447.139126185,0
+MFM.US,D,20080418,000000,3.87834,3.91523,3.87834,3.88359,52662.270532595,0
+MFM.US,D,20080421,000000,3.88833,3.91523,3.88833,3.8991,57216.626647778,0
+MFM.US,D,20080422,000000,3.8991,3.91523,3.88833,3.8991,100898.60484935,0
+MFM.US,D,20080423,000000,3.91523,3.95261,3.9096,3.93125,44560.693890752,0
+MFM.US,D,20080424,000000,3.92087,3.94727,3.92087,3.94727,43725.458954886,0
+MFM.US,D,20080425,000000,3.94183,3.97931,3.93649,3.97436,59004.393435445,0
+MFM.US,D,20080428,000000,3.94727,3.97931,3.94727,3.95805,49970.508547998,0
+MFM.US,D,20080429,000000,3.95805,3.97436,3.94183,3.97436,64496.113697782,0
+MFM.US,D,20080430,000000,3.96862,3.9897,3.95805,3.98465,57916.363422137,0
+MFM.US,D,20080501,000000,3.98465,4.01106,3.93125,3.93125,88608.719364454,0
+MFM.US,D,20080502,000000,3.98465,3.98465,3.94183,3.98465,31154.465343879,0
+MFM.US,D,20080505,000000,3.98465,3.9897,3.93125,3.93649,88628.942970649,0
+MFM.US,D,20080506,000000,3.93649,4.01106,3.90553,3.92601,155514.4757404,0
+MFM.US,D,20080507,000000,3.93125,3.96329,3.92601,3.95261,75938.63008309,0
+MFM.US,D,20080508,000000,3.94183,4.0167,3.94183,3.99514,135149.30430174,0
+MFM.US,D,20080509,000000,3.97931,4.00601,3.95805,3.97436,75689.879726887,0
+MFM.US,D,20080512,000000,3.96862,4.0167,3.96862,3.98465,101291.95398984,0
+MFM.US,D,20080513,000000,3.9897,4.01106,3.97931,4.00077,29147.272428995,0
+MFM.US,D,20080514,000000,3.97931,4.02727,3.97436,4.0167,40869.885760107,0
+MFM.US,D,20080515,000000,4.00077,4.03776,3.96862,3.97931,88753.31814875,0
+MFM.US,D,20080516,000000,3.98465,4.00077,3.96862,3.96862,45514.236922861,0
+MFM.US,D,20080519,000000,3.97436,3.97436,3.91523,3.91523,139072.68390362,0
+MFM.US,D,20080520,000000,3.92601,3.93125,3.85669,3.86766,90315.591727337,0
+MFM.US,D,20080521,000000,3.88833,3.88833,3.86192,3.8726,63162.3668692,0
+MFM.US,D,20080522,000000,3.88359,3.88359,3.84085,3.84085,74213.55647463,0
+MFM.US,D,20080523,000000,3.8462,3.8462,3.81455,3.81455,137975.55326753,0
+MFM.US,D,20080527,000000,3.82514,3.89426,3.82514,3.88833,78852.851735834,0
+MFM.US,D,20080528,000000,3.90553,3.93649,3.88359,3.93649,57039.670093571,0
+MFM.US,D,20080529,000000,3.93649,3.96329,3.92601,3.95261,52886.752561363,0
+MFM.US,D,20080530,000000,3.97436,3.97436,3.94183,3.96329,33030.204818495,0
+MFM.US,D,20080602,000000,3.96329,3.9897,3.94727,3.96329,48271.725627592,0
+MFM.US,D,20080603,000000,3.96329,3.98465,3.88833,3.92087,112030.68887956,0
+MFM.US,D,20080604,000000,3.91523,3.92087,3.8726,3.8726,97938.880082661,0
+MFM.US,D,20080605,000000,3.89426,3.90553,3.85193,3.87834,132930.7747021,0
+MFM.US,D,20080606,000000,3.89426,3.92087,3.88359,3.89426,79204.742483633,0
+MFM.US,D,20080609,000000,3.88359,3.94183,3.88359,3.93125,101576.09565689,0
+MFM.US,D,20080610,000000,3.93649,4.0167,3.91523,3.95805,117319.16189962,0
+MFM.US,D,20080611,000000,3.94727,3.9897,3.93649,3.93649,143476.37415265,0
+MFM.US,D,20080612,000000,3.94727,3.94727,3.86192,3.86192,32829.991117161,0
+MFM.US,D,20080613,000000,3.85669,3.89426,3.8462,3.86192,47488.060887524,0
+MFM.US,D,20080616,000000,3.90553,3.93125,3.88359,3.88359,63461.676240892,0
+MFM.US,D,20080617,000000,3.87834,3.9096,3.86192,3.8726,52486.325158695,0
+MFM.US,D,20080618,000000,3.90553,3.90553,3.86766,3.86766,15661.16063765,0
+MFM.US,D,20080619,000000,3.87834,3.88359,3.85193,3.86192,45240.207058914,0
+MFM.US,D,20080620,000000,3.85669,3.86192,3.83571,3.85193,71400.452852861,0
+MFM.US,D,20080623,000000,3.8462,3.8462,3.72931,3.76145,147350.20591935,0
+MFM.US,D,20080624,000000,3.75036,3.85669,3.73485,3.84085,84786.457793539,0
+MFM.US,D,20080625,000000,3.81455,3.88359,3.81455,3.86192,126479.4443258,0
+MFM.US,D,20080626,000000,3.87834,3.90553,3.8462,3.8991,66868.342704492,0
+MFM.US,D,20080627,000000,3.90553,3.96862,3.88359,3.96329,150852.93451239,0
+MFM.US,D,20080630,000000,3.95261,3.95261,3.8991,3.9096,59289.546282798,0
+MFM.US,D,20080701,000000,3.88359,3.93125,3.88359,3.9096,116221.02008322,0
+MFM.US,D,20080702,000000,3.91523,3.93649,3.8726,3.92087,41159.0833287,0
+MFM.US,D,20080703,000000,3.9096,3.9096,3.88833,3.88833,4767.715160545,0
+MFM.US,D,20080707,000000,3.9096,3.95805,3.88833,3.8991,73057.777380567,0
+MFM.US,D,20080708,000000,3.8991,3.90553,3.87834,3.88833,23339.052729701,0
+MFM.US,D,20080709,000000,3.88359,3.97436,3.86766,3.97436,137390.07986817,0
+MFM.US,D,20080710,000000,3.93649,3.95805,3.86766,3.88833,132168.34474854,0
+MFM.US,D,20080711,000000,3.9096,3.94727,3.77193,3.83571,79521.24192059,0
+MFM.US,D,20080714,000000,3.85193,3.86766,3.65484,3.65484,217524.09705648,0
+MFM.US,D,20080715,000000,3.67056,3.77707,3.67056,3.73485,271211.70442318,0
+MFM.US,D,20080716,000000,3.73485,3.8195,3.73485,3.81455,44336.211861984,0
+MFM.US,D,20080717,000000,3.77707,3.81455,3.77193,3.78736,91307.559611217,0
+MFM.US,D,20080718,000000,3.79844,3.79844,3.76619,3.77707,15040.295927454,0
+MFM.US,D,20080721,000000,3.77707,3.79844,3.74513,3.77707,120397.19476255,0
+MFM.US,D,20080722,000000,3.72931,3.80367,3.72931,3.76619,45120.887782362,0
+MFM.US,D,20080723,000000,3.7931,3.7931,3.75036,3.7558,31906.783494345,0
+MFM.US,D,20080724,000000,3.73959,3.77707,3.72358,3.72358,114737.6185688,0
+MFM.US,D,20080725,000000,3.74513,3.7558,3.66571,3.74513,136898.64623763,0
+MFM.US,D,20080728,000000,3.7558,3.7827,3.70844,3.77193,44353.40192725,0
+MFM.US,D,20080729,000000,3.7931,3.7931,3.72358,3.77707,80487.930296725,0
+MFM.US,D,20080730,000000,3.73485,3.7931,3.73485,3.78736,78908.466652872,0
+MFM.US,D,20080731,000000,3.7931,3.7931,3.75036,3.78736,56719.125935375,0
+MFM.US,D,20080801,000000,3.7931,3.80367,3.7558,3.7827,65416.287779669,0
+MFM.US,D,20080804,000000,3.7827,3.79844,3.76619,3.7827,31005.821838344,0
+MFM.US,D,20080805,000000,3.7827,3.78736,3.77193,3.7827,42251.158063247,0
+MFM.US,D,20080806,000000,3.77707,3.79844,3.76145,3.77193,96194.594048315,0
+MFM.US,D,20080807,000000,3.77193,3.77707,3.68688,3.70231,113525.21337739,0
+MFM.US,D,20080808,000000,3.71843,3.7931,3.71349,3.7931,62729.581696621,0
+MFM.US,D,20080811,000000,3.7931,3.7931,3.74513,3.77193,47325.260857651,0
+MFM.US,D,20080812,000000,3.76145,3.77707,3.72358,3.73485,75655.499596355,0
+MFM.US,D,20080813,000000,3.73485,3.7558,3.73485,3.73485,45022.803292316,0
+MFM.US,D,20080814,000000,3.72931,3.75036,3.71349,3.73485,43612.206760192,0
+MFM.US,D,20080815,000000,3.72931,3.78736,3.69697,3.71843,76443.209057663,0
+MFM.US,D,20080818,000000,3.72358,3.72931,3.68688,3.69697,39551.306636173,0
+MFM.US,D,20080819,000000,3.69697,3.71843,3.62793,3.63931,128976.04851061,0
+MFM.US,D,20080820,000000,3.6489,3.67056,3.62249,3.67056,111494.76331538,0
+MFM.US,D,20080821,000000,3.62793,3.68688,3.62793,3.65484,45406.040629716,0
+MFM.US,D,20080822,000000,3.65484,3.69221,3.59579,3.62249,55481.44123622,0
+MFM.US,D,20080825,000000,3.6489,3.65978,3.61211,3.63329,44308.909993621,0
+MFM.US,D,20080826,000000,3.63329,3.6489,3.61211,3.64386,67007.88558724,0
+MFM.US,D,20080827,000000,3.65978,3.66571,3.59579,3.62793,123567.24503367,0
+MFM.US,D,20080828,000000,3.63931,3.69221,3.63931,3.68134,60907.434778424,0
+MFM.US,D,20080829,000000,3.69697,3.70231,3.63931,3.65484,59298.646905587,0
+MFM.US,D,20080902,000000,3.67056,3.68688,3.65978,3.68688,76575.673678242,0
+MFM.US,D,20080903,000000,3.67056,3.69221,3.67056,3.68688,26639.545260776,0
+MFM.US,D,20080904,000000,3.65484,3.68688,3.64386,3.67056,74162.997459141,0
+MFM.US,D,20080905,000000,3.68688,3.68688,3.63931,3.65484,58080.174632319,0
+MFM.US,D,20080908,000000,3.66571,3.68688,3.63931,3.63931,61190.565265157,0
+MFM.US,D,20080909,000000,3.65978,3.73485,3.63931,3.67056,120307.19971499,0
+MFM.US,D,20080910,000000,3.6489,3.67056,3.6489,3.65978,19783.742760565,0
+MFM.US,D,20080911,000000,3.64386,3.65484,3.61785,3.61785,60732.500584834,0
+MFM.US,D,20080912,000000,3.63329,3.64386,3.62249,3.63931,32034.192213375,0
+MFM.US,D,20080915,000000,3.62249,3.64386,3.54299,3.56405,126628.08783133,0
+MFM.US,D,20080916,000000,3.51125,3.53764,3.43618,3.4524,95631.366615776,0
+MFM.US,D,20080917,000000,3.52697,3.54863,3.38328,3.4258,126931.44192426,0
+MFM.US,D,20080918,000000,3.41512,3.4524,2.78725,3.11201,300008.09728467,0
+MFM.US,D,20080919,000000,3.19171,3.67056,3.11201,3.4792,170603.30832273,0
+MFM.US,D,20080922,000000,3.4792,3.51639,3.06433,3.21327,100451.66315243,0
+MFM.US,D,20080923,000000,3.17639,3.40493,3.17036,3.25026,75541.236221352,0
+MFM.US,D,20080924,000000,3.19736,3.24522,3.13376,3.23424,126152.83308574,0
+MFM.US,D,20080925,000000,3.19171,3.21812,3.12762,3.16007,185455.52471256,0
+MFM.US,D,20080926,000000,3.16007,3.16007,3.12762,3.13891,41949.826330938,0
+MFM.US,D,20080929,000000,3.14909,3.16522,2.73987,2.80346,292203.8076539,0
+MFM.US,D,20080930,000000,2.73987,2.99501,2.73987,2.98967,158042.42651482,0
+MFM.US,D,20081001,000000,2.93677,3.25541,2.93677,3.19171,126913.24067868,0
+MFM.US,D,20081002,000000,3.14909,3.36222,3.14909,3.28239,57519.980740708,0
+MFM.US,D,20081003,000000,3.22949,3.31414,3.20823,3.21812,158272.97562545,0
+MFM.US,D,20081006,000000,3.0589,3.09045,2.71841,2.79316,308903.45046969,0
+MFM.US,D,20081007,000000,2.84607,2.86764,2.75599,2.75599,168157.2631534,0
+MFM.US,D,20081008,000000,2.51627,2.75599,2.31413,2.32471,407505.66483556,0
+MFM.US,D,20081009,000000,2.33529,2.42064,2.23907,2.27684,309906.54133697,0
+MFM.US,D,20081010,000000,2.01674,3.29823,1.67577,2.42064,437220.20941832,0
+MFM.US,D,20081013,000000,2.92608,2.92608,2.36744,2.84607,272768.92210021,0
+MFM.US,D,20081014,000000,3.16522,3.16522,2.71316,2.75599,174172.7748162,0
+MFM.US,D,20081015,000000,2.59588,2.65442,2.56423,2.56423,87996.955277045,0
+MFM.US,D,20081016,000000,2.56946,2.74521,2.56946,2.70268,74265.126670427,0
+MFM.US,D,20081017,000000,2.7289,2.84044,2.6652,2.84044,61031.809956525,0
+MFM.US,D,20081020,000000,2.86181,2.97405,2.85161,2.87812,148805.29438511,0
+MFM.US,D,20081021,000000,2.90522,2.90522,2.83066,2.87812,71226.529839582,0
+MFM.US,D,20081022,000000,2.75599,2.89928,2.69695,2.89928,57094.273830298,0
+MFM.US,D,20081023,000000,2.92065,3.02152,2.9153,3.01133,99436.438121423,0
+MFM.US,D,20081024,000000,2.94716,2.94716,2.85657,2.90946,48919.892206152,0
+MFM.US,D,20081027,000000,2.92065,2.95763,2.75599,2.84607,148063.08803774,0
+MFM.US,D,20081028,000000,2.87258,2.87812,2.79862,2.81967,76223.782930443,0
+MFM.US,D,20081029,000000,2.76607,2.78725,2.71316,2.71841,144178.13328762,0
+MFM.US,D,20081030,000000,2.7289,2.74521,2.6652,2.67075,247843.32746448,0
+MFM.US,D,20081031,000000,2.6923,2.6923,2.60696,2.6119,232620.00790097,0
+MFM.US,D,20081103,000000,2.6119,2.73483,2.6119,2.6388,254124.77954874,0
+MFM.US,D,20081104,000000,2.71316,2.72375,2.6388,2.65996,127832.40358026,0
+MFM.US,D,20081105,000000,2.69695,2.87812,2.64929,2.80346,167832.67427397,0
+MFM.US,D,20081106,000000,2.77715,2.89928,2.77715,2.89335,88419.628646528,0
+MFM.US,D,20081107,000000,2.87258,2.92065,2.84044,2.86764,40388.56393266,0
+MFM.US,D,20081110,000000,2.96307,2.96307,2.87258,2.92065,145316.72231642,0
+MFM.US,D,20081111,000000,2.88346,2.92065,2.81967,2.8356,140294.18971781,0
+MFM.US,D,20081112,000000,2.78725,2.85657,2.6388,2.7289,131518.15580936,0
+MFM.US,D,20081113,000000,2.68122,2.77715,2.5853,2.63306,187058.24550355,0
+MFM.US,D,20081114,000000,2.65442,2.72375,2.63306,2.65442,190444.68836096,0
+MFM.US,D,20081117,000000,2.6119,2.65996,2.51074,2.5853,117914.74710208,0
+MFM.US,D,20081118,000000,2.61714,2.62297,2.50588,2.56946,124759.42661888,0
+MFM.US,D,20081119,000000,2.48936,2.55869,2.34063,2.35665,321870.82676212,0
+MFM.US,D,20081120,000000,2.37762,2.37762,2.23907,2.30325,176912.06227536,0
+MFM.US,D,20081121,000000,2.19159,2.28782,2.13839,2.15995,152653.84664407,0
+MFM.US,D,20081124,000000,2.25578,2.36209,2.20792,2.26112,166271.41187569,0
+MFM.US,D,20081125,000000,2.26636,2.32471,2.23463,2.2718,127589.72030592,0
+MFM.US,D,20081126,000000,2.30325,2.39918,2.27684,2.37762,127546.2395526,0
+MFM.US,D,20081128,000000,2.45297,2.45297,2.37762,2.43665,87637.986267078,0
+MFM.US,D,20081201,000000,2.49975,2.49975,2.39374,2.44724,180121.54857855,0
+MFM.US,D,20081202,000000,2.4953,2.52705,2.38335,2.45773,224019.9193664,0
+MFM.US,D,20081203,000000,2.39374,2.44724,2.29831,2.33529,60045.909154504,0
+MFM.US,D,20081204,000000,2.33529,2.33529,2.17578,2.22908,120392.13886101,0
+MFM.US,D,20081205,000000,2.20792,2.25578,2.14917,2.18161,104489.30612932,0
+MFM.US,D,20081208,000000,2.22908,2.26112,2.14917,2.14917,141030.32898333,0
+MFM.US,D,20081209,000000,2.15461,2.21819,2.11723,2.12257,107262.97371901,0
+MFM.US,D,20081210,000000,2.15461,2.15461,2.04781,2.08578,89615.85495298,0
+MFM.US,D,20081211,000000,2.02654,2.05878,1.97343,2.01091,141497.49428643,0
+MFM.US,D,20081212,000000,1.97343,2.0214,1.85149,1.92567,225980.59798704,0
+MFM.US,D,20081215,000000,2.01674,2.01674,1.86752,1.91518,187899.54752126,0
+MFM.US,D,20081216,000000,1.90471,1.94159,1.84072,1.87237,307835.64406257,0
+MFM.US,D,20081217,000000,1.87751,2.02654,1.87751,2.02654,191564.06496386,0
+MFM.US,D,20081218,000000,1.97897,2.10111,1.97897,2.02654,138223.29244341,0
+MFM.US,D,20081219,000000,2.00528,2.40975,2.00528,2.25034,307567.68128049,0
+MFM.US,D,20081222,000000,2.28782,2.36744,2.19159,2.19159,208631.77741239,0
+MFM.US,D,20081223,000000,2.18161,2.20228,2.07499,2.12781,169983.45479285,0
+MFM.US,D,20081224,000000,2.10685,2.18665,2.10685,2.15461,92904.213320338,0
+MFM.US,D,20081226,000000,2.16568,2.18665,2.12781,2.14917,120438.65315526,0
+MFM.US,D,20081229,000000,2.19713,2.19713,2.04781,2.12257,240472.8341866,0
+MFM.US,D,20081230,000000,2.14917,2.18161,2.05364,2.10685,273381.69736793,0
+MFM.US,D,20081231,000000,2.12781,2.15461,2.09083,2.14917,158637.00053697,0
+MFM.US,D,20090102,000000,2.11723,2.35665,2.11723,2.30325,160338.8169983,0
+MFM.US,D,20090105,000000,2.32471,2.48936,2.28782,2.39918,236856.85339888,0
+MFM.US,D,20090106,000000,2.45297,2.48936,2.37762,2.42064,176257.82861494,0
+MFM.US,D,20090107,000000,2.39374,2.42064,2.3516,2.3516,145237.85025226,0
+MFM.US,D,20090108,000000,2.34587,2.43665,2.34587,2.40975,174734.99106843,0
+MFM.US,D,20090109,000000,2.45297,2.58006,2.4416,2.47908,235178.29408468,0
+MFM.US,D,20090112,000000,2.52171,2.57472,2.47354,2.54771,210695.59642462,0
+MFM.US,D,20090113,000000,2.54277,2.6119,2.49975,2.53802,200446.27280484,0
+MFM.US,D,20090114,000000,2.52705,2.55869,2.43665,2.45773,177404.50708621,0
+MFM.US,D,20090115,000000,2.4416,2.49975,2.40471,2.45297,138352.72352306,0
+MFM.US,D,20090116,000000,2.48433,2.64929,2.48433,2.59084,121297.14523824,0
+MFM.US,D,20090120,000000,2.64929,2.64929,2.53209,2.54771,108158.87947346,0
+MFM.US,D,20090121,000000,2.53209,2.64385,2.4953,2.55375,101575.08447657,0
+MFM.US,D,20090122,000000,2.59588,2.65442,2.52705,2.60696,189186.7800556,0
+MFM.US,D,20090123,000000,2.60151,2.70268,2.56423,2.65442,75085.193901648,0
+MFM.US,D,20090126,000000,2.67559,2.72375,2.63306,2.70772,107076.91654202,0
+MFM.US,D,20090127,000000,2.7289,2.76142,2.62801,2.71316,70194.114743311,0
+MFM.US,D,20090128,000000,2.70268,2.76142,2.65996,2.6923,139682.4256304,0
+MFM.US,D,20090129,000000,2.6923,2.71841,2.64929,2.68646,71393.374590693,0
+MFM.US,D,20090130,000000,2.70268,2.73483,2.68122,2.73483,104476.1607853,0
+MFM.US,D,20090202,000000,2.75599,2.84607,2.69695,2.79862,114975.2459416,0
+MFM.US,D,20090203,000000,2.77161,2.86764,2.77161,2.85657,66983.617259805,0
+MFM.US,D,20090204,000000,2.85657,2.92065,2.83066,2.87812,83786.400467181,0
+MFM.US,D,20090205,000000,2.87812,2.90946,2.82432,2.87258,36231.601679212,0
+MFM.US,D,20090206,000000,2.89335,2.97405,2.87258,2.93093,105498.46407847,0
+MFM.US,D,20090209,000000,2.94716,2.9791,2.90522,2.95269,72984.972398264,0
+MFM.US,D,20090210,000000,2.98967,2.99501,2.87812,2.89335,107965.7440343,0
+MFM.US,D,20090211,000000,2.89928,2.89928,2.70268,2.81967,106387.29157076,0
+MFM.US,D,20090212,000000,2.81967,2.86764,2.76142,2.76142,67274.837189018,0
+MFM.US,D,20090213,000000,2.78219,2.79316,2.71316,2.74995,135067.39869664,0
+MFM.US,D,20090217,000000,2.67559,2.73987,2.59588,2.73987,213219.5024778,0
+MFM.US,D,20090218,000000,2.72375,2.74521,2.6388,2.6652,183982.23500124,0
+MFM.US,D,20090219,000000,2.6652,2.71316,2.65442,2.68122,218187.43133968,0
+MFM.US,D,20090220,000000,2.69695,2.74995,2.48936,2.54771,240792.36716449,0
+MFM.US,D,20090223,000000,2.56946,2.57472,2.33015,2.36209,245164.71082391,0
+MFM.US,D,20090224,000000,2.39374,2.60151,2.36209,2.49975,186191.66397808,0
+MFM.US,D,20090225,000000,2.49975,2.6119,2.49975,2.57472,58885.074158892,0
+MFM.US,D,20090226,000000,2.58006,2.74521,2.58006,2.67559,121458.93408781,0
+MFM.US,D,20090227,000000,2.70268,2.7289,2.67559,2.6923,67328.429745436,0
+MFM.US,D,20090302,000000,2.71841,2.71841,2.53209,2.60151,129126.71437677,0
+MFM.US,D,20090303,000000,2.62801,2.64929,2.52705,2.61714,81197.778874181,0
+MFM.US,D,20090304,000000,2.60696,2.64385,2.54771,2.60151,131175.36568435,0
+MFM.US,D,20090305,000000,2.58006,2.59084,2.43093,2.47354,155723.79006453,0
+MFM.US,D,20090306,000000,2.46296,2.49975,2.44724,2.49975,76518.036400585,0
+MFM.US,D,20090309,000000,2.4416,2.46296,2.39374,2.40975,121713.75152587,0
+MFM.US,D,20090310,000000,2.4416,2.46296,2.39374,2.45297,115914.63244937,0
+MFM.US,D,20090311,000000,2.47908,2.48936,2.42618,2.43093,106536.94625659,0
+MFM.US,D,20090312,000000,2.4151,2.48936,2.40975,2.4682,65959.291606013,0
+MFM.US,D,20090313,000000,2.47354,2.56946,2.4682,2.51074,69741.105964536,0
+MFM.US,D,20090316,000000,2.50588,2.60151,2.48433,2.56946,114030.80353228,0
+MFM.US,D,20090317,000000,2.61714,2.62801,2.53802,2.59084,118607.40561427,0
+MFM.US,D,20090318,000000,2.60696,2.64385,2.55375,2.63306,52049.495264877,0
+MFM.US,D,20090319,000000,2.61714,2.67075,2.56946,2.60151,85598.435582281,0
+MFM.US,D,20090320,000000,2.62297,2.6388,2.60696,2.61714,63946.031609269,0
+MFM.US,D,20090323,000000,2.6119,2.67075,2.60696,2.67075,125216.4801189,0
+MFM.US,D,20090324,000000,2.6119,2.70268,2.6119,2.70268,127046.71647958,0
+MFM.US,D,20090325,000000,2.67075,2.73483,2.67075,2.70268,77073.174390647,0
+MFM.US,D,20090326,000000,2.73987,2.81404,2.71316,2.78219,68427.582742151,0
+MFM.US,D,20090327,000000,2.78725,2.80346,2.76607,2.77161,83915.831546831,0
+MFM.US,D,20090330,000000,2.78219,2.78219,2.6923,2.7289,146929.5549105,0
+MFM.US,D,20090331,000000,2.78219,2.78219,2.71316,2.74995,104714.7993384,0
+MFM.US,D,20090401,000000,2.76142,2.87812,2.71316,2.81967,110018.44006312,0
+MFM.US,D,20090402,000000,2.84607,2.84607,2.77161,2.81404,104655.13970012,0
+MFM.US,D,20090403,000000,2.8356,2.8356,2.73987,2.76607,96926.688592586,0
+MFM.US,D,20090406,000000,2.78725,2.78725,2.56946,2.67559,319229.62379302,0
+MFM.US,D,20090407,000000,2.68646,2.72375,2.68646,2.72375,64123.999343788,0
+MFM.US,D,20090408,000000,2.78725,2.78725,2.69695,2.70268,146464.411968,0
+MFM.US,D,20090409,000000,2.74995,2.78219,2.7289,2.76142,85980.661739372,0
+MFM.US,D,20090413,000000,2.7289,2.7289,2.67559,2.72375,73592.691764434,0
+MFM.US,D,20090414,000000,2.7289,2.7289,2.68646,2.72375,54927.314426469,0
+MFM.US,D,20090415,000000,2.72375,2.74995,2.6923,2.73987,78570.73242941,0
+MFM.US,D,20090416,000000,2.73987,2.78219,2.71316,2.77715,138524.62417572,0
+MFM.US,D,20090417,000000,2.77715,2.79316,2.74995,2.75599,62476.78661918,0
+MFM.US,D,20090420,000000,2.68646,2.74995,2.68646,2.7289,126412.70642534,0
+MFM.US,D,20090421,000000,2.68122,2.75599,2.68122,2.71841,105992.93124994,0
+MFM.US,D,20090422,000000,2.72375,2.79862,2.72375,2.78725,107433.86319136,0
+MFM.US,D,20090423,000000,2.79316,2.84044,2.78219,2.84044,74603.872074199,0
+MFM.US,D,20090424,000000,2.81967,2.81967,2.78219,2.79316,89354.97043306,0
+MFM.US,D,20090427,000000,2.78725,2.81404,2.74521,2.80346,133219.97227069,0
+MFM.US,D,20090428,000000,2.81967,2.87258,2.78219,2.84607,103661.14945562,0
+MFM.US,D,20090429,000000,2.84607,2.85657,2.83066,2.85657,83529.560668501,0
+MFM.US,D,20090430,000000,2.88881,2.92608,2.85161,2.90522,118583.13728683,0
+MFM.US,D,20090501,000000,2.90522,2.92608,2.88881,2.92608,132356.42428615,0
+MFM.US,D,20090504,000000,2.93093,2.94716,2.89928,2.90946,162292.41735677,0
+MFM.US,D,20090505,000000,2.90946,2.92065,2.89335,2.89928,140360.92761826,0
+MFM.US,D,20090506,000000,2.90946,2.93677,2.88346,2.93677,87885.725442971,0
+MFM.US,D,20090507,000000,2.95763,2.9791,2.90946,2.96307,82488.044949442,0
+MFM.US,D,20090508,000000,2.96881,3.02152,2.95269,3.00016,91209.47512117,0
+MFM.US,D,20090511,000000,2.96307,2.9791,2.88881,2.90946,111313.76203993,0
+MFM.US,D,20090512,000000,2.92608,2.95269,2.9153,2.95269,62448.473570506,0
+MFM.US,D,20090513,000000,2.94716,2.96881,2.9153,2.94201,81109.806187231,0
+MFM.US,D,20090514,000000,2.92065,2.9791,2.89928,2.96881,93833.488025012,0
+MFM.US,D,20090515,000000,2.9791,3.02152,2.94201,3.02152,110007.31707971,0
+MFM.US,D,20090518,000000,3.0056,3.0056,2.93677,2.97405,151538.51476241,0
+MFM.US,D,20090519,000000,2.9791,2.9791,2.95269,2.95763,72758.468008877,0
+MFM.US,D,20090520,000000,2.9791,2.98443,2.95763,2.9791,106489.42078204,0
+MFM.US,D,20090521,000000,2.98443,3.01133,2.96881,2.98443,126051.71505477,0
+MFM.US,D,20090522,000000,2.97405,3.01628,2.97405,3.0056,106699.74628647,0
+MFM.US,D,20090526,000000,3.01628,3.03259,3.0056,3.02152,99684.177297317,0
+MFM.US,D,20090527,000000,3.02706,3.03259,2.99501,3.00016,121901.83106348,0
+MFM.US,D,20090528,000000,2.98443,3.02706,2.98443,2.99501,128194.40613116,0
+MFM.US,D,20090529,000000,3.02152,3.02706,2.97405,2.99501,218310.79533748,0
+MFM.US,D,20090601,000000,2.98443,3.04298,2.96881,3.01133,180787.91640268,0
+MFM.US,D,20090602,000000,3.02152,3.06977,3.01133,3.0589,124242.71348059,0
+MFM.US,D,20090603,000000,3.06977,3.07463,3.04298,3.0589,118042.15582112,0
+MFM.US,D,20090604,000000,3.06977,3.09045,3.0589,3.06433,124887.84651823,0
+MFM.US,D,20090605,000000,3.11201,3.12278,3.08057,3.11715,101979.55660048,0
+MFM.US,D,20090608,000000,3.12278,3.12762,3.07463,3.12278,78175.360928291,0
+MFM.US,D,20090609,000000,3.11201,3.13891,3.10707,3.12278,92360.198313684,0
+MFM.US,D,20090610,000000,3.11201,3.12278,3.08057,3.08057,38517.880359593,0
+MFM.US,D,20090611,000000,3.0589,3.12278,3.05356,3.09045,78527.25167609,0
+MFM.US,D,20090612,000000,3.09618,3.13376,3.04298,3.06433,161891.9899541,0
+MFM.US,D,20090615,000000,3.04298,3.04298,2.9791,2.99501,130461.47238565,0
+MFM.US,D,20090616,000000,2.98967,3.01628,2.98443,3.00016,60637.449635716,0
+MFM.US,D,20090617,000000,3.02706,3.06433,2.98967,3.03259,103940.23522112,0
+MFM.US,D,20090618,000000,3.03259,3.03259,3.00016,3.02152,66744.9787067,0
+MFM.US,D,20090619,000000,3.05356,3.05356,3.01133,3.01628,46572.942707186,0
+MFM.US,D,20090622,000000,2.98967,3.01628,2.97405,2.98967,90439.966905439,0
+MFM.US,D,20090623,000000,2.99501,3.02152,2.98967,3.0056,68100.971502096,0
+MFM.US,D,20090624,000000,3.00016,3.06977,3.00016,3.02152,118576.05902467,0
+MFM.US,D,20090625,000000,3.03259,3.04298,2.99501,3.01628,47335.372660749,0
+MFM.US,D,20090626,000000,3.0056,3.04832,3.0056,3.01628,76613.087349703,0
+MFM.US,D,20090629,000000,3.01628,3.04298,3.01133,3.02152,51482.223111098,0
+MFM.US,D,20090630,000000,3.0589,3.06977,3.01628,3.02152,63507.179354831,0
+MFM.US,D,20090701,000000,3.04298,3.0589,3.01133,3.05356,125138.61923505,0
+MFM.US,D,20090702,000000,3.05356,3.0589,3.02152,3.05356,89291.266073545,0
+MFM.US,D,20090706,000000,3.02152,3.05356,3.02152,3.04298,81401.026116443,0
+MFM.US,D,20090707,000000,3.04298,3.0589,3.02152,3.03259,62252.304590412,0
+MFM.US,D,20090708,000000,3.05356,3.0589,3.01628,3.03259,56178.14446965,0
+MFM.US,D,20090709,000000,3.05356,3.09618,3.02152,3.09618,57814.234210851,0
+MFM.US,D,20090710,000000,3.10152,3.11715,3.06433,3.10707,69489.322067404,0
+MFM.US,D,20090713,000000,3.09618,3.10707,3.04832,3.05356,65956.258065084,0
+MFM.US,D,20090714,000000,3.0589,3.09618,3.0589,3.09045,42913.481166145,0
+MFM.US,D,20090715,000000,3.09045,3.16007,3.06977,3.09618,114365.5042148,0
+MFM.US,D,20090716,000000,3.08541,3.18133,3.08057,3.13891,68830.032505437,0
+MFM.US,D,20090717,000000,3.13891,3.13891,3.09618,3.10152,46868.207357637,0
+MFM.US,D,20090720,000000,3.13376,3.13376,3.10152,3.12762,54150.72794857,0
+MFM.US,D,20090721,000000,3.13376,3.15473,3.11715,3.14909,51348.747310209,0
+MFM.US,D,20090722,000000,3.12278,3.15473,3.11201,3.12278,86455.916484962,0
+MFM.US,D,20090723,000000,3.12278,3.18617,3.11201,3.18617,69760.318390422,0
+MFM.US,D,20090724,000000,3.17639,3.17639,3.13376,3.15473,96442.333224207,0
+MFM.US,D,20090727,000000,3.16522,3.22386,3.16007,3.21812,212635.04025876,0
+MFM.US,D,20090728,000000,3.21812,3.26094,3.18617,3.22386,85436.646732719,0
+MFM.US,D,20090729,000000,3.24522,3.38852,3.22386,3.32493,107105.22959069,0
+MFM.US,D,20090730,000000,3.40967,3.44231,3.25541,3.31414,243572.10183604,0
+MFM.US,D,20090731,000000,3.25541,3.31949,3.25541,3.27716,143480.41887389,0
+MFM.US,D,20090803,000000,3.29329,3.39949,3.27716,3.34104,119362.75730566,0
+MFM.US,D,20090804,000000,3.34104,3.41512,3.30327,3.3092,95241.051016205,0
+MFM.US,D,20090805,000000,3.3358,3.36765,3.30327,3.3358,77930.655293328,0
+MFM.US,D,20090806,000000,3.35144,3.36765,3.31414,3.34608,117239.27865515,0
+MFM.US,D,20090807,000000,3.38328,3.38852,3.22949,3.27162,202056.07185798,0
+MFM.US,D,20090810,000000,3.27162,3.31414,3.21327,3.23424,106569.30402651,0
+MFM.US,D,20090811,000000,3.23424,3.27162,3.21812,3.24522,57297.52107256,0
+MFM.US,D,20090812,000000,3.25026,3.29329,3.23998,3.24522,73749.424712447,0
+MFM.US,D,20090813,000000,3.26094,3.26638,3.16522,3.24522,146787.98966713,0
+MFM.US,D,20090814,000000,3.24522,3.27716,3.17639,3.20823,219468.59679216,0
+MFM.US,D,20090817,000000,3.21812,3.23998,3.19171,3.21327,144517.88987171,0
+MFM.US,D,20090818,000000,3.21812,3.3092,3.20823,3.24522,97041.963147899,0
+MFM.US,D,20090819,000000,3.25541,3.27716,3.21812,3.26094,115328.14786971,0
+MFM.US,D,20090820,000000,3.25541,3.27716,3.23998,3.24522,91495.639148834,0
+MFM.US,D,20090821,000000,3.25541,3.30327,3.25026,3.30327,110571.55569256,0
+MFM.US,D,20090824,000000,3.30327,3.36222,3.29823,3.3358,221026.82564951,0
+MFM.US,D,20090825,000000,3.37833,3.40493,3.3358,3.34104,157272.91829909,0
+MFM.US,D,20090826,000000,3.34104,3.36765,3.32493,3.33017,95052.97147859,0
+MFM.US,D,20090827,000000,3.32493,3.35678,3.32493,3.35144,127882.96259576,0
+MFM.US,D,20090828,000000,3.34104,3.35678,3.33017,3.35144,60338.140264025,0
+MFM.US,D,20090831,000000,3.37259,3.42105,3.35678,3.40493,161288.31530916,0
+MFM.US,D,20090901,000000,3.40493,3.48444,3.39395,3.48444,198167.07238663,0
+MFM.US,D,20090902,000000,3.48444,3.5059,3.46318,3.48949,71750.32124004,0
+MFM.US,D,20090903,000000,3.50027,3.54299,3.48444,3.51639,94949.831086993,0
+MFM.US,D,20090904,000000,3.53764,3.59579,3.50027,3.52153,231945.55063435,0
+MFM.US,D,20090908,000000,3.31414,3.57494,3.3092,3.5326,104597.50242247,0
+MFM.US,D,20090909,000000,3.51639,3.54863,3.50027,3.53764,108376.28324007,0
+MFM.US,D,20090910,000000,3.51125,3.5326,3.45784,3.46862,193184.98700042,0
+MFM.US,D,20090911,000000,3.48444,3.52697,3.46862,3.51639,176702.74795123,0
+MFM.US,D,20090914,000000,3.5059,3.52153,3.46862,3.52153,87394.291812424,0
+MFM.US,D,20090915,000000,3.5059,3.5326,3.5059,3.52697,88406.483302501,0
+MFM.US,D,20090916,000000,3.52153,3.55327,3.52153,3.55327,107006.13392033,0
+MFM.US,D,20090917,000000,3.57494,3.59065,3.56405,3.59065,98591.091382459,0
+MFM.US,D,20090918,000000,3.58601,3.59065,3.56405,3.59065,139952.41077311,0
+MFM.US,D,20090921,000000,3.59065,3.60648,3.51639,3.5591,232710.00294854,0
+MFM.US,D,20090922,000000,3.59065,3.61785,3.52697,3.54863,304082.14275273,0
+MFM.US,D,20090923,000000,3.54863,3.55327,3.5059,3.5059,259401.11840511,0
+MFM.US,D,20090924,000000,3.51639,3.52153,3.43114,3.44726,405323.53772708,0
+MFM.US,D,20090925,000000,3.47376,3.48949,3.43114,3.47376,136992.68600644,0
+MFM.US,D,20090928,000000,3.52697,3.52697,3.4258,3.5059,94286.496803787,0
+MFM.US,D,20090929,000000,3.52697,3.55327,3.51639,3.5326,193569.23551812,0
+MFM.US,D,20090930,000000,3.62249,3.62249,3.51639,3.52697,234905.27540103,0
+MFM.US,D,20091001,000000,3.54299,3.55327,3.51125,3.5326,143389.41264601,0
+MFM.US,D,20091002,000000,3.52153,3.57494,3.49562,3.57494,133814.54629284,0
+MFM.US,D,20091005,000000,3.58018,3.6489,3.5591,3.6489,164719.25010021,0
+MFM.US,D,20091006,000000,3.70231,3.73485,3.66571,3.69697,188651.86567173,0
+MFM.US,D,20091007,000000,3.71349,3.73485,3.65978,3.66571,144757.53960512,0
+MFM.US,D,20091008,000000,3.70844,3.70844,3.62793,3.63931,197010.28211227,0
+MFM.US,D,20091009,000000,3.62249,3.63931,3.52697,3.53764,207377.91382829,0
+MFM.US,D,20091012,000000,3.48444,3.49562,3.32493,3.38852,581232.50913516,0
+MFM.US,D,20091013,000000,3.38852,3.5059,3.36765,3.50027,141696.69680746,0
+MFM.US,D,20091014,000000,3.50027,3.51125,3.34608,3.4258,211124.33687597,0
+MFM.US,D,20091015,000000,3.45784,3.45784,3.35144,3.42105,187824.72017835,0
+MFM.US,D,20091016,000000,3.42105,3.48444,3.40493,3.47376,125906.10509016,0
+MFM.US,D,20091019,000000,3.44231,3.4792,3.4258,3.46318,120111.03073489,0
+MFM.US,D,20091020,000000,3.45784,3.48444,3.44231,3.48444,89201.271025976,0
+MFM.US,D,20091021,000000,3.48444,3.5059,3.46862,3.50027,92131.671563677,0
+MFM.US,D,20091022,000000,3.50027,3.51639,3.48444,3.51639,40229.808624026,0
+MFM.US,D,20091023,000000,3.51125,3.51125,3.48444,3.48444,57245.950876762,0
+MFM.US,D,20091026,000000,3.4792,3.4792,3.4524,3.47376,94082.238381215,0
+MFM.US,D,20091027,000000,3.47376,3.52153,3.46862,3.50027,108340.89192921,0
+MFM.US,D,20091028,000000,3.47376,3.5059,3.47376,3.4792,114605.15394821,0
+MFM.US,D,20091029,000000,3.47376,3.47376,3.43618,3.45784,85897.744953971,0
+MFM.US,D,20091030,000000,3.4524,3.54863,3.42105,3.4258,155962.42861763,0
+MFM.US,D,20091102,000000,3.42105,3.49562,3.42105,3.48949,170940.03136588,0
+MFM.US,D,20091103,000000,3.48444,3.48444,3.44231,3.46318,39650.40230653,0
+MFM.US,D,20091104,000000,3.48444,3.51125,3.4792,3.50027,88292.219927496,0
+MFM.US,D,20091105,000000,3.50027,3.52697,3.50027,3.52697,108403.58510842,0
+MFM.US,D,20091106,000000,3.5326,3.5326,3.49562,3.52153,59948.835844766,0
+MFM.US,D,20091109,000000,3.5059,3.54299,3.50027,3.52697,167872.11030605,0
+MFM.US,D,20091110,000000,3.51639,3.53764,3.50027,3.53764,63301.909751949,0
+MFM.US,D,20091111,000000,3.53764,3.53764,3.5059,3.5059,115483.86963741,0
+MFM.US,D,20091112,000000,3.50027,3.50027,3.4524,3.4524,70994.969548646,0
+MFM.US,D,20091113,000000,3.4524,3.48444,3.4258,3.44726,70080.862548618,0
+MFM.US,D,20091116,000000,3.43114,3.45784,3.43114,3.4524,86147.506490484,0
+MFM.US,D,20091117,000000,3.46318,3.46318,3.41512,3.43114,82740.840026883,0
+MFM.US,D,20091118,000000,3.43114,3.44231,3.38852,3.4258,125246.8155282,0
+MFM.US,D,20091119,000000,3.39395,3.39395,3.35678,3.39395,184403.89719042,0
+MFM.US,D,20091120,000000,3.39949,3.39949,3.37259,3.38328,67613.58259279,0
+MFM.US,D,20091123,000000,3.39949,3.40493,3.35678,3.40493,104957.48261274,0
+MFM.US,D,20091124,000000,3.40967,3.43114,3.39395,3.43114,67001.818505381,0
+MFM.US,D,20091125,000000,3.41512,3.45784,3.41512,3.45784,66909.801097192,0
+MFM.US,D,20091127,000000,3.43618,3.4792,3.4258,3.45784,75768.751791048,0
+MFM.US,D,20091130,000000,3.54299,3.55327,3.48444,3.54863,147963.99236739,0
+MFM.US,D,20091201,000000,3.55327,3.55327,3.50027,3.52697,139234.47275318,0
+MFM.US,D,20091202,000000,3.53764,3.55327,3.48444,3.55327,73854.587464662,0
+MFM.US,D,20091203,000000,3.55327,3.58601,3.52153,3.54863,81925.828697212,0
+MFM.US,D,20091204,000000,3.54863,3.56405,3.54299,3.56405,62747.782942196,0
+MFM.US,D,20091207,000000,3.55327,3.55327,3.5326,3.55327,108526.94910623,0
+MFM.US,D,20091208,000000,3.52153,3.56405,3.51125,3.51639,143112.34924113,0
+MFM.US,D,20091209,000000,3.51639,3.55327,3.48444,3.48444,143231.66851769,0
+MFM.US,D,20091210,000000,3.48949,3.49562,3.45784,3.46318,103546.88608062,0
+MFM.US,D,20091211,000000,3.47376,3.4792,3.44231,3.44231,110965.91601338,0
+MFM.US,D,20091214,000000,3.44726,3.4792,3.43618,3.43618,167253.26795648,0
+MFM.US,D,20091215,000000,3.43618,3.45784,3.39949,3.39949,148841.69687626,0
+MFM.US,D,20091216,000000,3.40967,3.44726,3.40967,3.44231,108545.15035179,0
+MFM.US,D,20091217,000000,3.4258,3.46862,3.40967,3.4258,100762.09550753,0
+MFM.US,D,20091218,000000,3.40967,3.46862,3.39395,3.40493,189164.53408879,0
+MFM.US,D,20091221,000000,3.40493,3.4258,3.39949,3.40967,92648.384701967,0
+MFM.US,D,20091222,000000,3.39949,3.4258,3.39949,3.40967,90198.294811404,0
+MFM.US,D,20091223,000000,3.4258,3.44726,3.40493,3.44726,60331.062001857,0
+MFM.US,D,20091224,000000,3.45784,3.48949,3.43114,3.48949,108767.61001994,0
+MFM.US,D,20091228,000000,3.5059,3.53764,3.5059,3.5326,141043.47432735,0
+MFM.US,D,20091229,000000,3.51639,3.85193,3.51639,3.74513,500084.27809615,0
+MFM.US,D,20091230,000000,3.72358,3.72358,3.58601,3.60648,143127.51694578,0
+MFM.US,D,20091231,000000,3.69697,3.69697,3.60648,3.60648,117678.1309096,0
+MFM.US,D,20100104,000000,3.6489,3.69221,3.60648,3.64386,172425.45524092,0
+MFM.US,D,20100105,000000,3.65978,3.70844,3.65484,3.69697,209067.5961259,0
+MFM.US,D,20100106,000000,3.6759,3.69697,3.67056,3.68688,91083.07758245,0
+MFM.US,D,20100107,000000,3.68688,3.71843,3.6759,3.70844,129964.98285356,0
+MFM.US,D,20100108,000000,3.71349,3.71349,3.65978,3.68688,109065.90821132,0
+MFM.US,D,20100111,000000,3.65978,3.70844,3.65978,3.69221,81431.361525737,0
+MFM.US,D,20100112,000000,3.65484,3.69697,3.63329,3.65484,75818.299626228,0
+MFM.US,D,20100113,000000,3.63931,3.72358,3.63931,3.69221,90500.637724025,0
+MFM.US,D,20100114,000000,3.6759,3.70231,3.67056,3.69697,74814.197578631,0
+MFM.US,D,20100115,000000,3.65484,3.72358,3.65484,3.70231,105320.49634394,0
+MFM.US,D,20100119,000000,3.70231,3.70844,3.68688,3.68688,38168.011972414,0
+MFM.US,D,20100120,000000,3.69697,3.69697,3.68688,3.68688,55987.031391103,0
+MFM.US,D,20100121,000000,3.68688,3.73485,3.65978,3.65978,100548.73646216,0
+MFM.US,D,20100122,000000,3.65978,3.67056,3.63931,3.63931,73434.94763611,0
+MFM.US,D,20100125,000000,3.67056,3.67056,3.63931,3.65484,148943.82608755,0
+MFM.US,D,20100126,000000,3.66571,3.70231,3.66571,3.70231,77719.318608587,0
+MFM.US,D,20100127,000000,3.72358,3.73959,3.68134,3.71349,81190.700612013,0
+MFM.US,D,20100128,000000,3.70231,3.72931,3.68688,3.68688,54037.475753876,0
+MFM.US,D,20100129,000000,3.72931,3.75036,3.63329,3.63931,134048.12894439,0
+MFM.US,D,20100201,000000,3.67056,3.69697,3.64386,3.65484,117460.727143,0
+MFM.US,D,20100202,000000,3.65484,3.69697,3.6489,3.68688,90890.953323595,0
+MFM.US,D,20100203,000000,3.69221,3.72358,3.68688,3.72358,45718.495345434,0
+MFM.US,D,20100204,000000,3.69697,3.71843,3.65484,3.65484,85206.097622092,0
+MFM.US,D,20100205,000000,3.65978,3.71843,3.63931,3.67056,165815.36955598,0
+MFM.US,D,20100208,000000,3.70844,3.70844,3.60648,3.61785,218249.11333857,0
+MFM.US,D,20100209,000000,3.61785,3.61785,3.53764,3.56405,336716.97607009,0
+MFM.US,D,20100210,000000,3.54863,3.55327,3.4792,3.49562,144614.96318144,0
+MFM.US,D,20100211,000000,3.49562,3.5326,3.49562,3.5059,127476.46811123,0
+MFM.US,D,20100212,000000,3.5059,3.5326,3.5059,3.51125,104845.24159836,0
+MFM.US,D,20100216,000000,3.53764,3.53764,3.51125,3.51125,178181.09356411,0
+MFM.US,D,20100217,000000,3.51639,3.5326,3.50027,3.51125,146588.7871461,0
+MFM.US,D,20100218,000000,3.51639,3.52153,3.50027,3.52153,105503.51998002,0
+MFM.US,D,20100219,000000,3.52697,3.5326,3.4524,3.48949,209789.57886707,0
+MFM.US,D,20100222,000000,3.47376,3.49562,3.43114,3.46862,102642.89088369,0
+MFM.US,D,20100223,000000,3.4792,3.53764,3.46318,3.53764,104941.30372779,0
+MFM.US,D,20100224,000000,3.53764,3.56405,3.51639,3.56405,141571.31044906,0
+MFM.US,D,20100225,000000,3.5326,3.54863,3.52153,3.52697,81108.795006922,0
+MFM.US,D,20100226,000000,3.54299,3.57494,3.5059,3.53764,120854.24826257,0
+MFM.US,D,20100301,000000,3.57494,3.57494,3.54863,3.56405,144155.88732081,0
+MFM.US,D,20100302,000000,3.57494,3.61785,3.57494,3.61211,217084.23362173,0
+MFM.US,D,20100303,000000,3.61785,3.61785,3.57494,3.58601,275442.48283923,0
+MFM.US,D,20100304,000000,3.59065,3.61211,3.59065,3.59065,113754.75130771,0
+MFM.US,D,20100305,000000,3.61211,3.61211,3.54299,3.5591,307305.78558025,0
+MFM.US,D,20100308,000000,3.57494,3.57494,3.54299,3.5591,85133.292639789,0
+MFM.US,D,20100309,000000,3.53764,3.54863,3.51125,3.54299,61114.726741926,0
+MFM.US,D,20100310,000000,3.5326,3.56405,3.5326,3.5591,33613.65585723,0
+MFM.US,D,20100311,000000,3.5591,3.56405,3.5326,3.54299,117158.38423037,0
+MFM.US,D,20100312,000000,3.54863,3.55327,3.50027,3.52153,180460.29398232,0
+MFM.US,D,20100315,000000,3.51125,3.5326,3.48444,3.5059,178966.7806648,0
+MFM.US,D,20100316,000000,3.52697,3.52697,3.50027,3.50027,174322.42950205,0
+MFM.US,D,20100317,000000,3.5059,3.54863,3.5059,3.54863,78014.583259039,0
+MFM.US,D,20100318,000000,3.54863,3.56405,3.54299,3.55327,75731.338119588,0
+MFM.US,D,20100319,000000,3.56405,3.56959,3.55327,3.55327,69231.471088415,0
+MFM.US,D,20100322,000000,3.55327,3.59065,3.55327,3.59065,120090.8071287,0
+MFM.US,D,20100323,000000,3.59065,3.60648,3.58018,3.59579,99232.179698852,0
+MFM.US,D,20100324,000000,3.59065,3.61211,3.57494,3.61211,89527.882266029,0
+MFM.US,D,20100325,000000,3.60648,3.62793,3.60213,3.62793,198619.0699851,0
+MFM.US,D,20100326,000000,3.60648,3.63329,3.60213,3.60213,130885.15693544,0
+MFM.US,D,20100329,000000,3.59065,3.61785,3.57494,3.60648,115662.84855223,0
+MFM.US,D,20100330,000000,3.62249,3.63329,3.59579,3.61211,95636.422517325,0
+MFM.US,D,20100331,000000,3.62793,3.6489,3.61785,3.63931,141387.27563266,0
+MFM.US,D,20100401,000000,3.65978,3.66571,3.62249,3.63931,87220.368799145,0
+MFM.US,D,20100405,000000,3.62793,3.65978,3.62793,3.65978,78067.164635146,0
+MFM.US,D,20100406,000000,3.65978,3.70844,3.6489,3.68134,91954.715009467,0
+MFM.US,D,20100407,000000,3.69221,3.72358,3.67056,3.70231,135593.21245771,0
+MFM.US,D,20100408,000000,3.71349,3.72358,3.70231,3.72358,82275.697084392,0
+MFM.US,D,20100409,000000,3.70844,3.73485,3.70844,3.70844,127070.98480701,0
+MFM.US,D,20100412,000000,3.68134,3.71843,3.6759,3.70231,138309.24276974,0
+MFM.US,D,20100413,000000,3.69697,3.72358,3.68134,3.72358,66070.521440087,0
+MFM.US,D,20100414,000000,3.72931,3.73959,3.69697,3.70231,63700.314793997,0
+MFM.US,D,20100415,000000,3.70231,3.70231,3.62793,3.64386,235799.15879487,0
+MFM.US,D,20100416,000000,3.65978,3.6759,3.65484,3.6759,93625.1848812,0
+MFM.US,D,20100419,000000,3.65978,3.66571,3.56405,3.63329,327416.13958087,0
+MFM.US,D,20100420,000000,3.63329,3.65484,3.62249,3.63931,101048.25953519,0
+MFM.US,D,20100421,000000,3.62793,3.65484,3.62249,3.64386,62152.197739745,0
+MFM.US,D,20100422,000000,3.62249,3.66571,3.61211,3.66571,139066.61682176,0
+MFM.US,D,20100423,000000,3.64673,3.67383,3.64673,3.67383,98035.953392399,0
+MFM.US,D,20100426,000000,3.67056,3.6759,3.65484,3.6759,106124.38469022,0
+MFM.US,D,20100427,000000,3.67056,3.69221,3.65978,3.68134,149303.80627783,0
+MFM.US,D,20100428,000000,3.66571,3.71349,3.66571,3.70844,122271.92305686,0
+MFM.US,D,20100429,000000,3.69697,3.70844,3.68688,3.70231,92491.651753953,0
+MFM.US,D,20100430,000000,3.71349,3.71349,3.6489,3.66571,133517.25928177,0
+MFM.US,D,20100503,000000,3.68688,3.70231,3.67056,3.69697,74243.891883923,0
+MFM.US,D,20100504,000000,3.70231,3.71349,3.68688,3.71349,113058.04807427,0
+MFM.US,D,20100505,000000,3.71349,3.72358,3.70844,3.72358,52620.812139895,0
+MFM.US,D,20100506,000000,3.71843,3.71843,1.45751,3.53764,343697.15374841,0
+MFM.US,D,20100507,000000,3.56959,3.61785,3.54863,3.59065,185249.24392937,0
+MFM.US,D,20100510,000000,3.65484,3.67056,3.62249,3.63931,170043.11443112,0
+MFM.US,D,20100511,000000,3.56405,3.66571,3.56405,3.65978,113720.37117718,0
+MFM.US,D,20100512,000000,3.66571,3.69697,3.64386,3.69697,64062.317344892,0
+MFM.US,D,20100513,000000,3.68688,3.70231,3.67056,3.70231,45449.521383036,0
+MFM.US,D,20100514,000000,3.66571,3.68134,3.54299,3.60648,234358.22685346,0
+MFM.US,D,20100517,000000,3.60648,3.61785,3.57494,3.60213,125467.25283572,0
+MFM.US,D,20100518,000000,3.61211,3.62793,3.58018,3.59579,123874.64384784,0
+MFM.US,D,20100519,000000,3.59065,3.61785,3.55327,3.56959,116684.1406651,0
+MFM.US,D,20100520,000000,3.54863,3.56405,3.46318,3.51125,140089.93129524,0
+MFM.US,D,20100521,000000,3.42105,3.54863,3.39395,3.52697,181898.19238281,0
+MFM.US,D,20100524,000000,3.48444,3.57494,3.48444,3.57494,67501.341578406,0
+MFM.US,D,20100525,000000,3.53764,3.5591,3.43114,3.55327,176379.17025211,0
+MFM.US,D,20100526,000000,3.58601,3.63329,3.50027,3.59065,85223.287687358,0
+MFM.US,D,20100527,000000,3.60648,3.64386,3.59065,3.63931,89682.592853424,0
+MFM.US,D,20100528,000000,3.67056,3.67056,3.62793,3.63931,89670.458689707,0
+MFM.US,D,20100601,000000,3.64386,3.64386,3.61211,3.62249,119308.15356893,0
+MFM.US,D,20100602,000000,3.62249,3.67056,3.60648,3.65978,84284.912359896,0
+MFM.US,D,20100603,000000,3.66571,3.68688,3.65484,3.6759,73650.329042091,0
+MFM.US,D,20100604,000000,3.65484,3.68134,3.6489,3.6759,51070.672725024,0
+MFM.US,D,20100607,000000,3.6759,3.68688,3.67056,3.68688,58759.687800481,0
+MFM.US,D,20100608,000000,3.67056,3.6759,3.62793,3.65978,124342.82033126,0
+MFM.US,D,20100609,000000,3.6489,3.6759,3.64386,3.6489,57154.944648883,0
+MFM.US,D,20100610,000000,3.6759,3.69221,3.62249,3.62793,117008.72954453,0
+MFM.US,D,20100611,000000,3.6489,3.65978,3.62249,3.64386,85989.762362161,0
+MFM.US,D,20100614,000000,3.67056,3.69697,3.64386,3.66571,115826.65976241,0
+MFM.US,D,20100615,000000,3.67056,3.68688,3.65484,3.65978,56473.409120101,0
+MFM.US,D,20100616,000000,3.65978,3.66571,3.63329,3.63329,102788.50084829,0
+MFM.US,D,20100617,000000,3.64386,3.65484,3.63931,3.64386,50433.629129872,0
+MFM.US,D,20100618,000000,3.6489,3.69221,3.6489,3.69221,104897.82297447,0
+MFM.US,D,20100621,000000,3.6759,3.68688,3.64386,3.65978,166702.17468765,0
+MFM.US,D,20100622,000000,3.6489,3.65484,3.62793,3.63329,99616.428216563,0
+MFM.US,D,20100623,000000,3.63329,3.64386,3.61785,3.62249,105408.4690309,0
+MFM.US,D,20100624,000000,3.62249,3.6489,3.61211,3.62249,154334.42831891,0
+MFM.US,D,20100625,000000,3.61785,3.67056,3.61211,3.65978,98410.090107012,0
+MFM.US,D,20100628,000000,3.67056,3.69221,3.65484,3.69221,105013.09752978,0
+MFM.US,D,20100629,000000,3.68688,3.69221,3.65978,3.69221,119519.49025368,0
+MFM.US,D,20100630,000000,3.68876,3.69905,3.67767,3.69905,92990.163646668,0
+MFM.US,D,20100701,000000,3.69221,3.70231,3.68688,3.70231,123338.71828366,0
+MFM.US,D,20100702,000000,3.70231,3.72358,3.68688,3.71843,99442.505203282,0
+MFM.US,D,20100706,000000,3.72358,3.72358,3.70231,3.72358,106492.45432296,0
+MFM.US,D,20100707,000000,3.72358,3.72931,3.69697,3.72931,101347.56890689,0
+MFM.US,D,20100708,000000,3.72931,3.75036,3.72358,3.72931,89647.201542583,0
+MFM.US,D,20100709,000000,3.73485,3.7558,3.72931,3.7558,78891.276587606,0
+MFM.US,D,20100712,000000,3.74513,3.74513,3.65978,3.69221,119630.72008775,0
+MFM.US,D,20100713,000000,3.71843,3.71843,3.69221,3.70231,54240.722996138,0
+MFM.US,D,20100714,000000,3.69697,3.70231,3.68134,3.69221,67614.593773099,0
+MFM.US,D,20100715,000000,3.69697,3.76619,3.6759,3.76619,176372.09198994,0
+MFM.US,D,20100716,000000,3.76145,3.76145,3.71349,3.73485,138143.40919894,0
+MFM.US,D,20100719,000000,3.72931,3.75036,3.72931,3.75036,49704.568126531,0
+MFM.US,D,20100720,000000,3.74513,3.76619,3.73959,3.76619,93287.450657739,0
+MFM.US,D,20100721,000000,3.7558,3.7827,3.7558,3.76145,79436.302774569,0
+MFM.US,D,20100722,000000,3.78736,3.78736,3.76145,3.78736,76287.487289959,0
+MFM.US,D,20100723,000000,3.76619,3.79844,3.76145,3.79844,78341.194499093,0
+MFM.US,D,20100726,000000,3.7931,3.81455,3.78736,3.7931,97417.111042821,0
+MFM.US,D,20100727,000000,3.7931,3.81455,3.76145,3.76145,144467.33085622,0
+MFM.US,D,20100728,000000,3.7558,3.7931,3.7558,3.77193,82881.394089942,0
+MFM.US,D,20100729,000000,3.76619,3.7931,3.76145,3.77707,101173.64589361,0
+MFM.US,D,20100730,000000,3.77707,3.80367,3.77193,3.7827,118901.65908441,0
+MFM.US,D,20100802,000000,3.80931,3.84085,3.7931,3.82514,157503.46740971,0
+MFM.US,D,20100803,000000,3.83018,3.86192,3.81455,3.86192,136121.04857941,0
+MFM.US,D,20100804,000000,3.85669,3.93125,3.85669,3.8991,185490.9160234,0
+MFM.US,D,20100805,000000,3.89426,3.89426,3.84085,3.85193,212278.0936094,0
+MFM.US,D,20100806,000000,3.85193,3.89426,3.85193,3.89426,73575.501699168,0
+MFM.US,D,20100809,000000,3.88359,3.8991,3.88359,3.8991,106347.85553867,0
+MFM.US,D,20100810,000000,3.88359,3.93125,3.8726,3.88833,190597.37658772,0
+MFM.US,D,20100811,000000,3.88833,3.9096,3.78736,3.78736,262506.4531364,0
+MFM.US,D,20100812,000000,3.77707,3.8195,3.76145,3.77193,121348.71543404,0
+MFM.US,D,20100813,000000,3.78736,3.83018,3.77707,3.8195,57648.400640048,0
+MFM.US,D,20100816,000000,3.83018,3.83018,3.80367,3.82514,96083.364214241,0
+MFM.US,D,20100817,000000,3.81455,3.83571,3.79844,3.83571,118678.18823595,0
+MFM.US,D,20100818,000000,3.82514,3.8462,3.80367,3.80931,75490.677205864,0
+MFM.US,D,20100819,000000,3.8195,3.85193,3.81455,3.8195,179946.61438497,0
+MFM.US,D,20100820,000000,3.8195,3.8462,3.8195,3.8462,79571.800936078,0
+MFM.US,D,20100823,000000,3.8462,3.8462,3.80931,3.83018,152418.2416319,0
+MFM.US,D,20100824,000000,3.80931,3.83571,3.80931,3.80931,72176.028150452,0
+MFM.US,D,20100825,000000,3.81455,3.8195,3.79844,3.8195,97094.544524006,0
+MFM.US,D,20100826,000000,3.7931,3.85669,3.7931,3.85193,176455.00877535,0
+MFM.US,D,20100827,000000,3.85193,3.85193,3.81455,3.82514,81588.094473751,0
+MFM.US,D,20100830,000000,3.8195,3.82514,3.80931,3.82514,89693.715836832,0
+MFM.US,D,20100831,000000,3.85776,3.85776,3.81445,3.8195,88837.246114461,0
+MFM.US,D,20100901,000000,3.8195,3.82514,3.81455,3.82514,136054.31067896,0
+MFM.US,D,20100902,000000,3.83018,3.84085,3.80931,3.82514,95152.067148947,0
+MFM.US,D,20100903,000000,3.82514,3.82514,3.77707,3.7931,146075.10754875,0
+MFM.US,D,20100907,000000,3.80367,3.81455,3.76145,3.7827,227131.32117956,0
+MFM.US,D,20100908,000000,3.77707,3.80931,3.77707,3.79844,198408.74448066,0
+MFM.US,D,20100909,000000,3.79844,3.80931,3.7931,3.80931,109820.24872241,0
+MFM.US,D,20100910,000000,3.80367,3.81455,3.7827,3.81455,135819.7168471,0
+MFM.US,D,20100913,000000,3.7827,3.80931,3.76619,3.80931,99588.115167889,0
+MFM.US,D,20100914,000000,3.7931,3.80931,3.77707,3.79844,86704.666841165,0
+MFM.US,D,20100915,000000,3.7931,3.7931,3.71349,3.71843,186930.83678452,0
+MFM.US,D,20100916,000000,3.70844,3.73485,3.6489,3.70231,206207.97820989,0
+MFM.US,D,20100917,000000,3.70844,3.7558,3.69221,3.71843,149431.21499685,0
+MFM.US,D,20100920,000000,3.71843,3.75036,3.70231,3.73959,124034.41033678,0
+MFM.US,D,20100921,000000,3.72931,3.7558,3.72931,3.73485,94630.298109107,0
+MFM.US,D,20100922,000000,3.72931,3.7558,3.72931,3.73959,92547.26667099,0
+MFM.US,D,20100923,000000,3.72931,3.7558,3.72931,3.7558,65473.925057325,0
+MFM.US,D,20100924,000000,3.73485,3.74513,3.71843,3.72931,76013.457426013,0
+MFM.US,D,20100927,000000,3.73485,3.76145,3.72931,3.7558,65855.140034107,0
+MFM.US,D,20100928,000000,3.73485,3.77707,3.72931,3.7558,80186.598564415,0
+MFM.US,D,20100929,000000,3.76619,3.81455,3.7558,3.7931,79714.377359754,0
+MFM.US,D,20100930,000000,3.80861,3.8193,3.77084,3.8193,70188.047661453,0
+MFM.US,D,20101001,000000,3.81455,3.8195,3.75036,3.8195,84268.733474939,0
+MFM.US,D,20101004,000000,3.80931,3.83018,3.77707,3.83018,128641.34782807,0
+MFM.US,D,20101005,000000,3.82514,3.82514,3.7827,3.7931,111114.55951891,0
+MFM.US,D,20101006,000000,3.80367,3.80367,3.75036,3.76619,136052.28831835,0
+MFM.US,D,20101007,000000,3.76619,3.78736,3.7558,3.77707,75388.547994577,0
+MFM.US,D,20101008,000000,3.78736,3.82514,3.7827,3.82514,77233.9520599,0
+MFM.US,D,20101011,000000,3.81455,3.8195,3.79844,3.80931,62391.84747316,0
+MFM.US,D,20101012,000000,3.80367,3.81455,3.78736,3.81455,41881.066069873,0
+MFM.US,D,20101013,000000,3.81455,3.81455,3.77707,3.7931,61567.735520701,0
+MFM.US,D,20101014,000000,3.80367,3.8195,3.7931,3.79844,86196.043145353,0
+MFM.US,D,20101015,000000,3.80367,3.80367,3.77707,3.7931,67727.845967793,0
+MFM.US,D,20101018,000000,3.7931,3.7931,3.7558,3.77193,86784.550085637,0
+MFM.US,D,20101019,000000,3.7558,3.7827,3.7558,3.76145,83576.07496275,0
+MFM.US,D,20101020,000000,3.77707,3.77707,3.73485,3.77193,121741.05339424,0
+MFM.US,D,20101021,000000,3.77193,3.78736,3.7558,3.7827,89793.822687498,0
+MFM.US,D,20101022,000000,3.7827,3.7931,3.76145,3.7931,54070.844704098,0
+MFM.US,D,20101025,000000,3.78736,3.7931,3.76145,3.7931,227564.10635214,0
+MFM.US,D,20101026,000000,3.78736,3.78736,3.76619,3.7827,148623.28192935,0
+MFM.US,D,20101027,000000,3.7827,3.80367,3.77707,3.80367,94769.840991856,0
+MFM.US,D,20101028,000000,3.79844,3.80367,3.78736,3.80367,94795.120499599,0
+MFM.US,D,20101029,000000,3.81682,3.84501,3.80041,3.84501,111225.78935298,0
+MFM.US,D,20101101,000000,3.85193,3.85669,3.7931,3.81455,185791.23657541,0
+MFM.US,D,20101102,000000,3.82514,3.84085,3.78736,3.80367,137323.34196772,0
+MFM.US,D,20101103,000000,3.8195,3.8462,3.78736,3.84085,151598.17440068,0
+MFM.US,D,20101104,000000,3.84085,3.85193,3.80931,3.80931,142619.90443027,0
+MFM.US,D,20101105,000000,3.8195,3.8462,3.80931,3.82514,107910.12911725,0
+MFM.US,D,20101108,000000,3.80931,3.82514,3.7827,3.7827,110184.27363392,0
+MFM.US,D,20101109,000000,3.80367,3.81455,3.76619,3.7827,130495.85251619,0
+MFM.US,D,20101110,000000,3.7827,3.79844,3.72931,3.7558,204936.92456052,0
+MFM.US,D,20101111,000000,3.74513,3.74513,3.5591,3.60213,306212.6996654,0
+MFM.US,D,20101112,000000,3.58018,3.61211,3.5059,3.59065,225693.42277907,0
+MFM.US,D,20101115,000000,3.59065,3.59065,3.39395,3.45784,447203.59261664,0
+MFM.US,D,20101116,000000,3.30327,3.44726,3.17036,3.43114,705800.82267549,0
+MFM.US,D,20101117,000000,3.4524,3.5326,3.37833,3.5326,250946.63983515,0
+MFM.US,D,20101118,000000,3.52697,3.52697,3.38852,3.4792,251683.79028098,0
+MFM.US,D,20101119,000000,3.47376,3.52697,3.46318,3.52697,195974.83347506,0
+MFM.US,D,20101122,000000,3.48949,3.59065,3.48444,3.58018,323672.75007412,0
+MFM.US,D,20101123,000000,3.56405,3.58018,3.5326,3.53764,169105.75028396,0
+MFM.US,D,20101124,000000,3.5326,3.59579,3.5326,3.56405,119716.67041409,0
+MFM.US,D,20101126,000000,3.56405,3.60648,3.56405,3.59065,57713.116179874,0
+MFM.US,D,20101129,000000,3.59065,3.60648,3.53764,3.5591,156553.96909885,0
+MFM.US,D,20101130,000000,3.56791,3.56791,3.51402,3.52993,229688.59618295,0
+MFM.US,D,20101201,000000,3.55327,3.5591,3.45784,3.46318,233604.89752268,0
+MFM.US,D,20101202,000000,3.46318,3.5326,3.44726,3.50027,270696.00246519,0
+MFM.US,D,20101203,000000,3.49562,3.5326,3.47376,3.52697,202255.27437902,0
+MFM.US,D,20101206,000000,3.52697,3.5326,3.48444,3.52697,118782.33980786,0
+MFM.US,D,20101207,000000,3.52697,3.52697,3.34104,3.37259,370604.66179127,0
+MFM.US,D,20101208,000000,3.37259,3.40967,3.34608,3.37833,111218.71109081,0
+MFM.US,D,20101209,000000,3.37833,3.39949,3.33017,3.38852,235880.05321965,0
+MFM.US,D,20101210,000000,3.37259,3.40493,3.31949,3.40493,291752.82123576,0
+MFM.US,D,20101213,000000,3.37259,3.37259,3.24522,3.32493,361576.84398568,0
+MFM.US,D,20101214,000000,3.29329,3.32493,3.22949,3.32493,242446.65815127,0
+MFM.US,D,20101215,000000,3.25026,3.35678,3.25026,3.35678,234433.05419638,0
+MFM.US,D,20101216,000000,3.35638,3.48504,3.35104,3.48504,299729.01151918,0
+MFM.US,D,20101217,000000,3.47376,3.5326,3.38328,3.47376,451303.92877274,0
+MFM.US,D,20101220,000000,3.47376,3.48444,3.29823,3.3358,368303.21540625,0
+MFM.US,D,20101221,000000,3.34104,3.35678,3.28239,3.3358,194351.88907788,0
+MFM.US,D,20101222,000000,3.34104,3.37833,3.32493,3.37833,238024.76665666,0
+MFM.US,D,20101223,000000,3.35678,3.39395,3.35678,3.36222,124513.70980362,0
+MFM.US,D,20101227,000000,3.34608,3.36765,3.29823,3.35678,184474.6798121,0
+MFM.US,D,20101228,000000,3.34608,3.35678,3.30327,3.33017,152232.1844549,0
+MFM.US,D,20101229,000000,3.33947,3.34491,3.28459,3.31751,224188.78647814,0
+MFM.US,D,20101230,000000,3.3009,3.36122,3.3009,3.35548,215566.45197677,0
+MFM.US,D,20101231,000000,3.38752,3.4442,3.34827,3.40997,172931.04539581,0
+MFM.US,D,20110103,000000,3.40967,3.4524,3.37259,3.4524,156642.95296611,0
+MFM.US,D,20110104,000000,3.38852,3.5059,3.38852,3.5059,293563.84517054,0
+MFM.US,D,20110105,000000,3.48949,3.51639,3.43114,3.5059,231305.47349827,0
+MFM.US,D,20110106,000000,3.48949,3.50027,3.44726,3.45784,123388.26611883,0
+MFM.US,D,20110107,000000,3.48444,3.48444,3.41512,3.46318,84710.619270307,0
+MFM.US,D,20110110,000000,3.45784,3.46862,3.38852,3.39949,178795.89119245,0
+MFM.US,D,20110111,000000,3.37259,3.38852,3.32493,3.37259,96977.247608074,0
+MFM.US,D,20110112,000000,3.34608,3.37833,3.29329,3.34104,163738.40519973,0
+MFM.US,D,20110113,000000,3.32493,3.32493,3.22386,3.27162,307335.10980924,0
+MFM.US,D,20110114,000000,3.21327,3.21812,3.09045,3.21812,585643.27764634,0
+MFM.US,D,20110118,000000,3.19013,3.28676,3.15878,3.26026,258689.24746702,0
+MFM.US,D,20110119,000000,3.24422,3.26026,3.19577,3.19577,172136.25767233,0
+MFM.US,D,20110120,000000,3.20259,3.25026,3.18617,3.23998,199965.96215771,0
+MFM.US,D,20110121,000000,3.21812,3.30327,3.21812,3.30327,244214.20133274,0
+MFM.US,D,20110124,000000,3.31414,3.32493,3.28239,3.31949,242891.57748757,0
+MFM.US,D,20110125,000000,3.32493,3.36222,3.31949,3.34608,199673.73104818,0
+MFM.US,D,20110126,000000,3.35144,3.41512,3.35144,3.38852,199098.36945193,0
+MFM.US,D,20110127,000000,3.40493,3.40493,3.36765,3.37259,92068.978384471,0
+MFM.US,D,20110128,000000,3.36765,3.37833,3.3092,3.32493,109723.17541267,0
+MFM.US,D,20110131,000000,3.37072,3.37072,3.32552,3.3365,152293.8664538,0
+MFM.US,D,20110201,000000,3.3358,3.51125,3.33017,3.40967,310834.80486134,0
+MFM.US,D,20110202,000000,3.41512,3.4524,3.41512,3.43114,186138.07142165,0
+MFM.US,D,20110203,000000,3.44251,3.4527,3.40483,3.40483,173710.66541464,0
+MFM.US,D,20110204,000000,3.41512,3.4258,3.39395,3.39949,90582.543329115,0
+MFM.US,D,20110207,000000,3.4258,3.46862,3.40967,3.45784,210382.1305286,0
+MFM.US,D,20110208,000000,3.43618,3.47376,3.41512,3.46862,161991.08562446,0
+MFM.US,D,20110209,000000,3.4258,3.4524,3.36765,3.4524,98821.640493087,0
+MFM.US,D,20110210,000000,3.44251,3.44251,3.37803,3.38842,132011.61180052,0
+MFM.US,D,20110211,000000,3.40493,3.43114,3.39395,3.41512,42776.971824326,0
+MFM.US,D,20110214,000000,3.39949,3.41512,3.38328,3.38852,52604.633254938,0
+MFM.US,D,20110215,000000,3.37833,3.40493,3.35144,3.37833,102040.22741907,0
+MFM.US,D,20110216,000000,3.37833,3.39949,3.34608,3.34608,114934.79872921,0
+MFM.US,D,20110218,000000,3.39939,3.39939,3.36162,3.36725,108250.89688165,0
+MFM.US,D,20110222,000000,3.36765,3.37833,3.31414,3.32493,172803.63667678,0
+MFM.US,D,20110223,000000,3.36222,3.40967,3.34608,3.39395,160769.57981026,0
+MFM.US,D,20110224,000000,3.40493,3.40967,3.36222,3.39395,146775.85550341,0
+MFM.US,D,20110225,000000,3.39385,3.39385,3.35638,3.36725,138814.83292463,0
+MFM.US,D,20110228,000000,3.39989,3.39989,3.37793,3.38842,85935.158625434,0
+MFM.US,D,20110301,000000,3.39346,3.39346,3.37219,3.39346,101144.32166461,0
+MFM.US,D,20110302,000000,3.38822,3.39919,3.38288,3.39346,75136.764097446,0
+MFM.US,D,20110303,000000,3.38288,3.39346,3.35084,3.36122,110995.24024235,0
+MFM.US,D,20110304,000000,3.37249,3.37803,3.36162,3.36162,80901.503043419,0
+MFM.US,D,20110307,000000,3.37249,3.40967,3.36725,3.39385,101939.10938809,0
+MFM.US,D,20110308,000000,3.37249,3.426,3.36725,3.40967,179359.118625,0
+MFM.US,D,20110309,000000,3.42115,3.43638,3.38318,3.38842,136636.75053739,0
+MFM.US,D,20110310,000000,3.38288,3.4259,3.36686,3.4259,85771.347415251,0
+MFM.US,D,20110311,000000,3.41512,3.41512,3.36162,3.37249,200061.01310683,0
+MFM.US,D,20110314,000000,3.38842,3.39939,3.37249,3.39939,55674.576675387,0
+MFM.US,D,20110315,000000,3.37249,3.41512,3.37249,3.38842,115058.16272699,0
+MFM.US,D,20110316,000000,3.39385,3.39939,3.37249,3.37249,44221.948486981,0
+MFM.US,D,20110317,000000,3.39395,3.39395,3.36122,3.38318,61940.861055005,0
+MFM.US,D,20110318,000000,3.38288,3.38822,3.3453,3.36122,137092.79285709,0
+MFM.US,D,20110321,000000,3.37249,3.37803,3.35638,3.36725,87644.053348937,0
+MFM.US,D,20110322,000000,3.32977,3.35104,3.32443,3.35104,174927.11532729,0
+MFM.US,D,20110323,000000,3.35104,3.38842,3.32443,3.37803,164549.37180816,0
+MFM.US,D,20110324,000000,3.37803,3.37803,3.34044,3.35638,139041.33731402,0
+MFM.US,D,20110325,000000,3.36122,3.36686,3.32364,3.33442,148842.70805657,0
+MFM.US,D,20110328,000000,3.34579,3.37249,3.34579,3.37249,146237.90757862,0
+MFM.US,D,20110329,000000,3.37803,3.41512,3.35638,3.41512,149526.26594597,0
+MFM.US,D,20110330,000000,3.38842,3.41512,3.38842,3.40483,82881.394089942,0
+MFM.US,D,20110331,000000,3.40997,3.43875,3.39919,3.42184,120653.02338093,0
+MFM.US,D,20110401,000000,3.4259,3.43114,3.39346,3.39346,151716.48249693,0
+MFM.US,D,20110404,000000,3.39346,3.43114,3.39346,3.39346,71340.793214586,0
+MFM.US,D,20110405,000000,3.39999,3.43183,3.39415,3.4161,143417.72569468,0
+MFM.US,D,20110406,000000,3.4259,3.43114,3.40958,3.42095,54360.042272692,0
+MFM.US,D,20110407,000000,3.42184,3.43183,3.40523,3.43183,115952.04612083,0
+MFM.US,D,20110408,000000,3.42095,3.44765,3.40958,3.43638,117226.13331113,0
+MFM.US,D,20110411,000000,3.44251,3.44251,3.37219,3.38288,138357.77942461,0
+MFM.US,D,20110412,000000,3.39395,3.39989,3.37229,3.37793,74105.360181485,0
+MFM.US,D,20110413,000000,3.37773,3.40463,3.31296,3.31821,192479.1831442,0
+MFM.US,D,20110414,000000,3.32364,3.3453,3.31296,3.3453,156224.32431786,0
+MFM.US,D,20110415,000000,3.3453,3.35084,3.32918,3.33442,165602.01051064,0
+MFM.US,D,20110418,000000,3.35558,3.40958,3.33442,3.40958,138937.18574211,0
+MFM.US,D,20110419,000000,3.40958,3.40958,3.36122,3.36686,76847.681181569,0
+MFM.US,D,20110420,000000,3.41503,3.43114,3.37773,3.40958,89486.423873329,0
+MFM.US,D,20110421,000000,3.41503,3.43638,3.41503,3.43638,84465.913635343,0
+MFM.US,D,20110425,000000,3.42095,3.43638,3.39919,3.39919,106878.7252013,0
+MFM.US,D,20110426,000000,3.41027,3.42184,3.39415,3.39415,145266.16330093,0
+MFM.US,D,20110427,000000,3.38822,3.39919,3.37219,3.38822,136389.0113615,0
+MFM.US,D,20110428,000000,3.39999,3.42184,3.38872,3.40523,68914.971651458,0
+MFM.US,D,20110429,000000,3.42966,3.43539,3.407,3.42441,115280.62239514,0
+MFM.US,D,20110502,000000,3.4433,3.4433,3.43183,3.4433,77894.252802176,0
+MFM.US,D,20110503,000000,3.43756,3.45961,3.4159,3.43756,115588.02120931,0
+MFM.US,D,20110504,000000,3.42184,3.43183,3.39415,3.41027,176991.94551983,0
+MFM.US,D,20110505,000000,3.41017,3.4435,3.41017,3.43756,90527.939592389,0
+MFM.US,D,20110506,000000,3.43756,3.48622,3.43756,3.45931,126427.87413,0
+MFM.US,D,20110509,000000,3.47565,3.4973,3.46477,3.47011,91582.600655474,0
+MFM.US,D,20110510,000000,3.47011,3.50255,3.45369,3.45931,129417.93430597,0
+MFM.US,D,20110511,000000,3.47604,3.48138,3.45398,3.45398,95213.749147843,0
+MFM.US,D,20110512,000000,3.43756,3.4973,3.43756,3.47565,96825.570561609,0
+MFM.US,D,20110513,000000,3.48622,3.5238,3.47011,3.50255,185107.678686,0
+MFM.US,D,20110516,000000,3.51402,3.51936,3.48622,3.48622,41366.375292203,0
+MFM.US,D,20110517,000000,3.49196,3.50828,3.48622,3.4973,65391.008271924,0
+MFM.US,D,20110518,000000,3.50828,3.5238,3.50255,3.51936,133090.54119104,0
+MFM.US,D,20110519,000000,3.5238,3.5238,3.50255,3.50828,73303.49419584,0
+MFM.US,D,20110520,000000,3.51422,3.53073,3.4975,3.50313,54496.55161451,0
+MFM.US,D,20110523,000000,3.50828,3.51402,3.49196,3.51402,129127.72555708,0
+MFM.US,D,20110524,000000,3.51402,3.55703,3.51402,3.52993,147806.24823906,0
+MFM.US,D,20110525,000000,3.51936,3.54616,3.51402,3.5238,159561.2193401,0
+MFM.US,D,20110526,000000,3.5511,3.55703,3.52993,3.55703,93623.162520581,0
+MFM.US,D,20110527,000000,3.54141,3.5687,3.53627,3.53627,64983.502607089,0
+MFM.US,D,20110531,000000,3.5597,3.5597,3.54863,3.55396,76871.949509004,0
+MFM.US,D,20110601,000000,3.54704,3.59016,3.54704,3.56317,103170.72700539,0
+MFM.US,D,20110602,000000,3.56317,3.5687,3.53627,3.54704,90827.248964079,0
+MFM.US,D,20110603,000000,3.55793,3.58571,3.54141,3.57404,88892.861031498,0
+MFM.US,D,20110606,000000,3.55793,3.64505,3.55793,3.60203,110564.47743039,0
+MFM.US,D,20110607,000000,3.60698,3.62329,3.60213,3.60213,89356.99279368,0
+MFM.US,D,20110608,000000,3.61251,3.61251,3.57968,3.60213,72950.592267732,0
+MFM.US,D,20110609,000000,3.60698,3.61251,3.55793,3.61251,114495.94647476,0
+MFM.US,D,20110610,000000,3.60658,3.60658,3.57404,3.60203,67925.026128197,0
+MFM.US,D,20110613,000000,3.59016,3.60203,3.57404,3.59016,88262.895698513,0
+MFM.US,D,20110614,000000,3.60203,3.61211,3.55189,3.56317,121778.4670657,0
+MFM.US,D,20110615,000000,3.54141,3.5687,3.53627,3.54704,66828.906672411,0
+MFM.US,D,20110616,000000,3.54289,3.56524,3.5321,3.5321,85632.815712813,0
+MFM.US,D,20110617,000000,3.55793,3.55793,3.53627,3.54704,68540.834936845,0
+MFM.US,D,20110620,000000,3.54704,3.55189,3.5245,3.5245,99246.336223188,0
+MFM.US,D,20110621,000000,3.54141,3.5687,3.54141,3.56317,96443.344404518,0
+MFM.US,D,20110622,000000,3.5687,3.58571,3.55793,3.56317,74993.176493459,0
+MFM.US,D,20110623,000000,3.5687,3.5687,3.53627,3.54704,103841.13955076,0
+MFM.US,D,20110624,000000,3.5688,3.61251,3.5688,3.61251,57005.289963039,0
+MFM.US,D,20110627,000000,3.5956,3.64,3.5956,3.62863,90001.114651001,0
+MFM.US,D,20110628,000000,3.62299,3.64505,3.62299,3.63426,72202.318838506,0
+MFM.US,D,20110629,000000,3.65029,3.65612,3.60658,3.60658,93812.253238508,0
+MFM.US,D,20110630,000000,3.6411,3.64643,3.60638,3.60638,71807.958517697,0
+MFM.US,D,20110701,000000,3.62052,3.65859,3.59214,3.62546,96103.587820436,0
+MFM.US,D,20110705,000000,3.61468,3.6754,3.61468,3.64237,93551.368718588,0
+MFM.US,D,20110706,000000,3.62636,3.68757,3.62636,3.65454,95242.062196516,0
+MFM.US,D,20110707,000000,3.65859,3.69716,3.65859,3.6754,56147.809060356,0
+MFM.US,D,20110708,000000,3.66947,3.76332,3.66947,3.74186,116510.21765181,0
+MFM.US,D,20110711,000000,3.73375,3.76125,3.70013,3.73375,105837.20948224,0
+MFM.US,D,20110712,000000,3.7472,3.7472,3.70904,3.71437,70155.68989154,0
+MFM.US,D,20110713,000000,3.71704,3.72238,3.67837,3.68381,93284.41711681,0
+MFM.US,D,20110714,000000,3.67323,3.68381,3.6404,3.6404,97627.436547253,0
+MFM.US,D,20110715,000000,3.63466,3.67837,3.62902,3.6404,164441.17551501,0
+MFM.US,D,20110718,000000,3.6404,3.71704,3.62902,3.68974,161677.61972844,0
+MFM.US,D,20110719,000000,3.69331,3.69331,3.65959,3.67066,144017.35561838,0
+MFM.US,D,20110720,000000,3.67323,3.70607,3.66186,3.6674,132731.57218108,0
+MFM.US,D,20110721,000000,3.70607,3.70607,3.6674,3.67837,127226.70657472,0
+MFM.US,D,20110722,000000,3.68064,3.71437,3.6754,3.71437,134253.39854728,0
+MFM.US,D,20110725,000000,3.70013,3.70013,3.66186,3.69498,90711.974408766,0
+MFM.US,D,20110726,000000,3.68757,3.69855,3.6764,3.6764,132543.49264347,0
+MFM.US,D,20110727,000000,3.6674,3.67837,3.63466,3.6404,80712.412325493,0
+MFM.US,D,20110728,000000,3.63169,3.66571,3.62636,3.63169,90382.329627782,0
+MFM.US,D,20110729,000000,3.63833,3.63833,3.57008,3.60945,139139.42180405,0
+MFM.US,D,20110801,000000,3.62052,3.68064,3.59214,3.62546,310030.91651507,0
+MFM.US,D,20110802,000000,3.61598,3.6488,3.61598,3.64347,84999.816838899,0
+MFM.US,D,20110803,000000,3.65335,3.70904,3.64237,3.70904,105668.34237051,0
+MFM.US,D,20110804,000000,3.70419,3.70419,3.65454,3.65959,172265.68875198,0
+MFM.US,D,20110805,000000,3.68648,3.68648,3.60351,3.65335,84574.109928489,0
+MFM.US,D,20110808,000000,3.60875,3.60875,3.46545,3.49324,268472.41696402,0
+MFM.US,D,20110809,000000,3.50956,3.60351,3.47652,3.54853,117156.36186975,0
+MFM.US,D,20110810,000000,3.5321,3.64752,3.52597,3.64752,100367.73518672,0
+MFM.US,D,20110811,000000,3.66947,3.66947,3.59837,3.6307,48976.518303499,0
+MFM.US,D,20110812,000000,3.64237,3.64752,3.587,3.59837,81634.608768,0
+MFM.US,D,20110815,000000,3.6307,3.65859,3.6307,3.65335,29288.837672362,0
+MFM.US,D,20110816,000000,3.6307,3.65335,3.61468,3.64237,88693.658510474,0
+MFM.US,D,20110817,000000,3.6307,3.66947,3.6307,3.66947,51730.973467301,0
+MFM.US,D,20110818,000000,3.6307,3.7029,3.61468,3.68064,91163.972007231,0
+MFM.US,D,20110819,000000,3.64307,3.68757,3.64307,3.66571,53290.213504958,0
+MFM.US,D,20110822,000000,3.65335,3.69716,3.64752,3.66483,66950.248309583,0
+MFM.US,D,20110823,000000,3.66947,3.68064,3.65335,3.66483,77992.337292224,0
+MFM.US,D,20110824,000000,3.66483,3.73049,3.57571,3.64237,253156.068812,0
+MFM.US,D,20110825,000000,3.66483,3.66483,3.63693,3.64237,31964.420772002,0
+MFM.US,D,20110826,000000,3.65959,3.69855,3.65959,3.68204,101074.55022325,0
+MFM.US,D,20110829,000000,3.6754,3.69221,3.66483,3.6754,61468.639850344,0
+MFM.US,D,20110830,000000,3.6754,3.69716,3.66483,3.66483,89130.488404293,0
+MFM.US,D,20110831,000000,3.71626,3.72762,3.68214,3.72762,129060.98765663,0
+MFM.US,D,20110901,000000,3.72495,3.73049,3.68648,3.68648,53282.124062481,0
+MFM.US,D,20110902,000000,3.69875,3.69875,3.66571,3.68214,47672.095703902,0
+MFM.US,D,20110906,000000,3.66621,3.71072,3.65484,3.69895,93222.735117914,0
+MFM.US,D,20110907,000000,3.70518,3.72179,3.70518,3.71072,48781.360503714,0
+MFM.US,D,20110908,000000,3.70518,3.71644,3.68837,3.68837,88184.023634352,0
+MFM.US,D,20110909,000000,3.6764,3.68757,3.65454,3.68757,70462.077525399,0
+MFM.US,D,20110912,000000,3.69855,3.74859,3.68757,3.74859,56794.964458606,0
+MFM.US,D,20110913,000000,3.73752,3.7932,3.73752,3.7932,82271.652363152,0
+MFM.US,D,20110914,000000,3.77648,3.77648,3.7208,3.75423,87561.136563536,0
+MFM.US,D,20110915,000000,3.75423,3.75423,3.69855,3.71546,103900.79918903,0
+MFM.US,D,20110916,000000,3.73208,3.75423,3.72644,3.74315,33105.032161418,0
+MFM.US,D,20110919,000000,3.73752,3.77114,3.73752,3.7651,58300.611939848,0
+MFM.US,D,20110920,000000,3.76026,3.78231,3.73752,3.74859,112962.99712516,0
+MFM.US,D,20110921,000000,3.7651,3.77114,3.73752,3.7651,61995.464791732,0
+MFM.US,D,20110922,000000,3.7208,3.78736,3.70419,3.78736,117540.61038747,0
+MFM.US,D,20110923,000000,3.77252,3.80604,3.73879,3.76145,126447.08655588,0
+MFM.US,D,20110926,000000,3.77114,3.78231,3.72644,3.76026,104322.46137821,0
+MFM.US,D,20110927,000000,3.77648,3.78231,3.6764,3.72644,182485.68814279,0
+MFM.US,D,20110928,000000,3.74859,3.77648,3.73752,3.75423,52651.147549187,0
+MFM.US,D,20110929,000000,3.78231,3.78231,3.75423,3.78231,68400.280873787,0
+MFM.US,D,20110930,000000,3.784,3.79577,3.75521,3.75521,83893.585580016,0
+MFM.US,D,20111003,000000,3.77648,3.81001,3.77648,3.79893,124038.45505803,0
+MFM.US,D,20111004,000000,3.7837,3.80041,3.73345,3.73879,78971.159832076,0
+MFM.US,D,20111005,000000,3.73909,3.77292,3.72812,3.72812,80278.615972603,0
+MFM.US,D,20111006,000000,3.74493,3.75046,3.71694,3.72812,82708.48225697,0
+MFM.US,D,20111007,000000,3.74433,3.74433,3.67729,3.69895,59010.460517302,0
+MFM.US,D,20111010,000000,3.68253,3.74433,3.68253,3.73345,103847.20663263,0
+MFM.US,D,20111011,000000,3.72772,3.80604,3.69421,3.78894,125696.79076604,0
+MFM.US,D,20111012,000000,3.80041,3.80041,3.70518,3.74968,107651.26695796,0
+MFM.US,D,20111013,000000,3.74968,3.79467,3.74433,3.78894,70841.270141561,0
+MFM.US,D,20111014,000000,3.82276,3.83404,3.76659,3.81682,142265.99132186,0
+MFM.US,D,20111017,000000,3.80041,3.85085,3.77796,3.81682,120866.38242629,0
+MFM.US,D,20111018,000000,3.8282,3.873,3.81148,3.82276,167602.12516334,0
+MFM.US,D,20111019,000000,3.81148,3.85085,3.81148,3.83404,52663.281712904,0
+MFM.US,D,20111020,000000,3.82276,3.85589,3.81682,3.85589,57669.635426555,0
+MFM.US,D,20111021,000000,3.85728,3.88032,3.85212,3.88032,79352.374808859,0
+MFM.US,D,20111024,000000,3.89555,3.90099,3.873,3.88417,82704.437535732,0
+MFM.US,D,20111025,000000,3.90346,3.91434,3.8634,3.8634,139404.35104522,0
+MFM.US,D,20111026,000000,3.89555,3.91177,3.87893,3.91177,69114.174172481,0
+MFM.US,D,20111027,000000,3.90099,3.90663,3.84501,3.85589,107710.92659624,0
+MFM.US,D,20111028,000000,3.88032,3.89703,3.83521,3.83521,92492.662934263,0
+MFM.US,D,20111031,000000,3.90692,3.90692,3.83759,3.84956,112937.71761741,0
+MFM.US,D,20111101,000000,3.83531,3.88072,3.81218,3.83531,127733.3079099,0
+MFM.US,D,20111102,000000,3.873,3.873,3.81682,3.81682,75789.986577555,0
+MFM.US,D,20111103,000000,3.81792,3.82919,3.80101,3.82385,110071.02143922,0
+MFM.US,D,20111104,000000,3.81732,3.83473,3.78874,3.78874,97971.237852573,0
+MFM.US,D,20111107,000000,3.81218,3.84046,3.79567,3.80111,96315.935685487,0
+MFM.US,D,20111108,000000,3.81792,3.8462,3.80664,3.84046,59770.868110247,0
+MFM.US,D,20111109,000000,3.84066,3.8634,3.82385,3.84066,160737.22204035,0
+MFM.US,D,20111110,000000,3.85756,3.8634,3.81792,3.82919,98233.133552803,0
+MFM.US,D,20111111,000000,3.84046,3.86311,3.81218,3.84046,117430.39173371,0
+MFM.US,D,20111114,000000,3.88576,3.93065,3.85728,3.88576,122173.83856682,0
+MFM.US,D,20111115,000000,3.86311,3.90297,3.82375,3.88032,141381.20855082,0
+MFM.US,D,20111116,000000,3.88576,3.88576,3.84046,3.85728,90348.96067756,0
+MFM.US,D,20111117,000000,3.91968,3.91968,3.86311,3.86875,179355.07390375,0
+MFM.US,D,20111118,000000,3.89149,3.9088,3.87468,3.9088,100735.80481947,0
+MFM.US,D,20111121,000000,3.9084,3.93599,3.88576,3.93065,84918.922414119,0
+MFM.US,D,20111122,000000,3.92531,3.94183,3.91364,3.93599,186934.88150576,0
+MFM.US,D,20111123,000000,3.92531,3.93065,3.9084,3.91968,106314.48658846,0
+MFM.US,D,20111125,000000,3.90346,3.94292,3.90346,3.94292,96078.308312692,0
+MFM.US,D,20111128,000000,3.94183,3.95311,3.9084,3.9084,68494.320642595,0
+MFM.US,D,20111129,000000,3.93065,3.94757,3.85728,3.89703,165641.4465427,0
+MFM.US,D,20111130,000000,3.92996,3.95321,3.89496,3.918,107799.91046349,0
+MFM.US,D,20111201,000000,3.93599,3.93599,3.9084,3.93065,71405.508754411,0
+MFM.US,D,20111202,000000,3.93135,3.95972,3.92017,3.94846,88649.166576845,0
+MFM.US,D,20111205,000000,3.94846,3.98248,3.93699,3.98248,61865.022531771,0
+MFM.US,D,20111206,000000,3.98267,3.99989,3.96507,3.99989,87970.66458899,0
+MFM.US,D,20111207,000000,3.99989,3.99989,3.97683,3.99989,121764.31054136,0
+MFM.US,D,20111208,000000,3.98287,3.99395,3.96002,3.97139,97740.688741947,0
+MFM.US,D,20111209,000000,3.97644,4.01056,3.94846,4.01056,103875.5196813,0
+MFM.US,D,20111212,000000,4.02787,4.03291,3.95972,3.99949,122487.30446284,0
+MFM.US,D,20111213,000000,4.01056,4.02787,3.97644,3.99949,82923.863662951,0
+MFM.US,D,20111214,000000,4.0166,4.0166,3.95399,3.97099,92196.387103502,0
+MFM.US,D,20111215,000000,3.98791,4.0166,3.97099,3.97099,74015.365133915,0
+MFM.US,D,20111216,000000,3.99385,4.02203,3.97099,4.0166,104258.7570187,0
+MFM.US,D,20111219,000000,4.03914,4.03914,3.99385,3.99385,66218.153765313,0
+MFM.US,D,20111220,000000,3.99385,4.0166,3.97644,3.99949,128939.64601946,0
+MFM.US,D,20111221,000000,3.98791,3.99949,3.94846,3.96507,171553.81781392,0
+MFM.US,D,20111222,000000,3.99385,4.0166,3.96507,4.01056,125071.8813346,0
+MFM.US,D,20111223,000000,4.02837,4.02837,3.98287,3.98811,162647.34164549,0
+MFM.US,D,20111227,000000,3.99949,4.04478,3.99385,4.0166,79056.098978098,0
+MFM.US,D,20111228,000000,4.02787,4.04478,4.01056,4.02203,100076.51525751,0
+MFM.US,D,20111229,000000,4.03914,4.03914,4.01056,4.01056,60337.129083716,0
+MFM.US,D,20111230,000000,4.01787,4.04705,4.00611,4.02944,116017.77284096,0
+MFM.US,D,20120103,000000,4.02203,4.04478,3.99385,4.00522,136835.95305842,0
+MFM.US,D,20120104,000000,4.00522,4.04478,3.98791,4.02787,121910.93168627,0
+MFM.US,D,20120105,000000,4.0166,4.04478,4.01056,4.03291,126123.50885675,0
+MFM.US,D,20120106,000000,4.04537,4.04537,4.02263,4.04537,92785.905224095,0
+MFM.US,D,20120109,000000,4.03381,4.0511,4.03381,4.0511,63138.098541766,0
+MFM.US,D,20120110,000000,4.06831,4.11915,4.03973,4.0969,154466.89293948,0
+MFM.US,D,20120111,000000,4.09146,4.14308,4.09146,4.10857,112753.68280104,0
+MFM.US,D,20120112,000000,4.11479,4.13714,4.09749,4.11479,130953.91719651,0
+MFM.US,D,20120113,000000,4.11401,4.13636,4.09096,4.12508,121404.33035109,0
+MFM.US,D,20120117,000000,4.20132,4.20132,4.13714,4.13714,179106.32354755,0
+MFM.US,D,20120118,000000,4.13092,4.13636,4.08512,4.08512,150706.31336747,0
+MFM.US,D,20120119,000000,4.10797,4.14248,4.0969,4.14248,122552.02000267,0
+MFM.US,D,20120120,000000,4.13092,4.1598,4.10797,4.14773,91343.962102369,0
+MFM.US,D,20120123,000000,4.1598,4.18798,4.13092,4.18798,61971.196464297,0
+MFM.US,D,20120124,000000,4.17067,4.17631,4.14773,4.14773,71629.990783178,0
+MFM.US,D,20120125,000000,4.14248,4.18204,4.14248,4.15346,74486.575158266,0
+MFM.US,D,20120126,000000,4.17067,4.18798,4.1598,4.16513,88554.115627727,0
+MFM.US,D,20120127,000000,4.16582,4.26946,4.16078,4.26946,311315.11550848,0
+MFM.US,D,20120130,000000,4.24484,4.30725,4.2392,4.26788,339488.62129916,0
+MFM.US,D,20120131,000000,4.30546,4.31733,4.2477,4.25364,126166.98961008,0
+MFM.US,D,20120201,000000,4.29607,4.30201,4.23317,4.2392,142305.42735394,0
+MFM.US,D,20120202,000000,4.29024,4.29024,4.222,4.222,112629.30762293,0
+MFM.US,D,20120203,000000,4.24613,4.24613,4.19451,4.21201,160261.96729476,0
+MFM.US,D,20120206,000000,4.20578,4.21755,4.17176,4.17176,103110.0561868,0
+MFM.US,D,20120207,000000,4.17739,4.21795,4.17739,4.20132,74561.402501189,0
+MFM.US,D,20120208,000000,4.20132,4.22952,4.1948,4.1948,79121.825698232,0
+MFM.US,D,20120209,000000,4.21795,4.21795,4.16098,4.16098,150660.81025354,0
+MFM.US,D,20120210,000000,4.17176,4.19451,4.14851,4.18352,140897.86436274,0
+MFM.US,D,20120213,000000,4.20063,4.22328,4.18352,4.20578,130835.60910026,0
+MFM.US,D,20120214,000000,4.21755,4.21755,4.1315,4.1315,119005.81065632,0
+MFM.US,D,20120215,000000,4.1315,4.14851,4.06851,4.07989,177625.95557405,0
+MFM.US,D,20120216,000000,4.07989,4.07989,4.02857,4.03381,239459.63151622,0
+MFM.US,D,20120217,000000,4.02857,4.05704,4.00562,4.02273,207664.07785594,0
+MFM.US,D,20120221,000000,4.02857,4.10263,4.02857,4.06258,420762.23869658,0
+MFM.US,D,20120222,000000,4.06851,4.10263,4.0513,4.10263,168116.81594102,0
+MFM.US,D,20120223,000000,4.10263,4.11954,4.07425,4.10857,132107.67392994,0
+MFM.US,D,20120224,000000,4.11469,4.15445,4.09126,4.14871,91537.097541535,0
+MFM.US,D,20120227,000000,4.1315,4.18352,4.1315,4.18352,100017.86679954,0
+MFM.US,D,20120228,000000,4.17176,4.22328,4.14308,4.21755,248838.32888929,0
+MFM.US,D,20120229,000000,4.22852,4.22852,4.19302,4.21102,111549.3670521,0
+MFM.US,D,20120301,000000,4.23476,4.23476,4.14851,4.16582,256749.80363291,0
+MFM.US,D,20120302,000000,4.17235,4.213,4.16118,4.17808,191664.17181453,0
+MFM.US,D,20120305,000000,4.18898,4.22952,4.18392,4.21795,137699.50104296,0
+MFM.US,D,20120306,000000,4.20192,4.24187,4.17235,4.20666,194265.93875156,0
+MFM.US,D,20120307,000000,4.22368,4.25829,4.16098,4.16098,149691.08833646,0
+MFM.US,D,20120308,000000,4.213,4.28836,4.213,4.27105,268461.29398061,0
+MFM.US,D,20120309,000000,4.28163,4.32168,4.25285,4.29271,151904.56203455,0
+MFM.US,D,20120312,000000,4.28707,4.33929,4.28163,4.32771,122846.27347281,0
+MFM.US,D,20120313,000000,4.32168,4.34462,4.26403,4.31022,151465.70978011,0
+MFM.US,D,20120314,000000,4.32771,4.32771,4.21795,4.24673,188157.39850026,0
+MFM.US,D,20120315,000000,4.22952,4.23545,4.10847,4.15445,275837.85434035,0
+MFM.US,D,20120316,000000,4.15445,4.15445,4.03341,4.11954,263298.20731894,0
+MFM.US,D,20120319,000000,4.11469,4.14871,4.06238,4.13714,139051.44911711,0
+MFM.US,D,20120320,000000,4.1315,4.18898,4.06831,4.10263,201564.63822744,0
+MFM.US,D,20120321,000000,4.11954,4.15445,4.11469,4.14871,166712.28649075,0
+MFM.US,D,20120322,000000,4.14308,4.16098,4.10263,4.13714,117252.42399918,0
+MFM.US,D,20120323,000000,4.12587,4.14871,4.09739,4.10263,95916.51946313,0
+MFM.US,D,20120326,000000,4.10847,4.11954,4.09739,4.09739,107478.35512499,0
+MFM.US,D,20120327,000000,4.10263,4.1948,4.07405,4.15445,192177.85141189,0
+MFM.US,D,20120328,000000,4.16612,4.22952,4.15445,4.22952,123958.57181355,0
+MFM.US,D,20120329,000000,4.22952,4.23545,4.18392,4.20132,100194.82335375,0
+MFM.US,D,20120330,000000,4.19945,4.20489,4.18185,4.19945,108270.10930753,0
+MFM.US,D,20120402,000000,4.2123,4.25829,4.16098,4.20132,141080.88799881,0
+MFM.US,D,20120403,000000,4.23011,4.24187,4.16652,4.18432,198807.14952271,0
+MFM.US,D,20120404,000000,4.20054,4.28757,4.18284,4.25285,125926.32869636,0
+MFM.US,D,20120405,000000,4.26433,4.2752,4.22348,4.24663,44949.998310013,0
+MFM.US,D,20120409,000000,4.24673,4.28163,4.23545,4.2751,77337.092451496,0
+MFM.US,D,20120410,000000,4.28272,4.29369,4.22447,4.27105,85335.528701743,0
+MFM.US,D,20120411,000000,4.28836,4.29369,4.2477,4.28272,96720.407809393,0
+MFM.US,D,20120412,000000,4.25364,4.29369,4.24187,4.29369,103791.59171559,0
+MFM.US,D,20120413,000000,4.30546,4.31733,4.2761,4.31149,65422.354861528,0
+MFM.US,D,20120416,000000,4.29992,4.3288,4.28272,4.31149,114150.12280882,0
+MFM.US,D,20120417,000000,4.25285,4.31664,4.15346,4.28757,119593.30641629,0
+MFM.US,D,20120418,000000,4.27105,4.3288,4.27105,4.31733,93265.204690924,0
+MFM.US,D,20120419,000000,4.34077,4.36361,4.31149,4.35194,149325.04106433,0
+MFM.US,D,20120420,000000,4.36361,4.36915,4.32306,4.35767,59341.116478597,0
+MFM.US,D,20120423,000000,4.35767,4.36915,4.3288,4.36361,122833.12812878,0
+MFM.US,D,20120424,000000,4.36361,4.36915,4.32306,4.35767,131855.89003281,0
+MFM.US,D,20120425,000000,4.35767,4.36361,4.28272,4.29369,166623.30262349,0
+MFM.US,D,20120426,000000,4.29369,4.36915,4.2761,4.35194,204212.91945872,0
+MFM.US,D,20120427,000000,4.35739,4.3923,4.35166,4.3923,194693.66802259,0
+MFM.US,D,20120430,000000,4.3925,4.3925,4.36895,4.38646,98779.170920076,0
+MFM.US,D,20120501,000000,4.38101,4.40961,4.37459,4.3923,119921.94001696,0
+MFM.US,D,20120502,000000,4.37489,4.39862,4.36361,4.39862,135290.8695451,0
+MFM.US,D,20120503,000000,4.37459,4.38636,4.36895,4.38101,138457.88627528,0
+MFM.US,D,20120504,000000,4.37459,4.3923,4.35739,4.38636,150708.33572809,0
+MFM.US,D,20120507,000000,4.38121,4.39862,4.35767,4.39862,127794.98990879,0
+MFM.US,D,20120508,000000,4.40397,4.40397,4.37459,4.40397,144833.37812835,0
+MFM.US,D,20120509,000000,4.40397,4.41622,4.37459,4.40397,228485.29161433,0
+MFM.US,D,20120510,000000,4.40417,4.41642,4.36322,4.38646,139330.53488261,0
+MFM.US,D,20120511,000000,4.38636,4.42157,4.38636,4.41622,118861.21187202,0
+MFM.US,D,20120514,000000,4.39862,4.40961,4.39862,4.40961,158527.79306351,0
+MFM.US,D,20120515,000000,4.42157,4.45104,4.3923,4.43926,130730.44634805,0
+MFM.US,D,20120516,000000,4.39862,4.44471,4.38636,4.43314,147481.65935963,0
+MFM.US,D,20120517,000000,4.42157,4.47991,4.42157,4.47991,106652.22081191,0
+MFM.US,D,20120518,000000,4.47991,4.47991,4.40961,4.40961,55231.679699708,0
+MFM.US,D,20120521,000000,4.44471,4.46241,4.41622,4.45638,103124.21271113,0
+MFM.US,D,20120522,000000,4.43926,4.45638,4.40397,4.44471,56966.865111266,0
+MFM.US,D,20120523,000000,4.45638,4.46241,4.43314,4.45638,55871.75683579,0
+MFM.US,D,20120524,000000,4.46241,4.46241,4.43926,4.46241,48918.881025842,0
+MFM.US,D,20120525,000000,4.46241,4.46241,4.45104,4.46241,89322.612663148,0
+MFM.US,D,20120529,000000,4.45638,4.45638,4.42157,4.45104,120309.22207561,0
+MFM.US,D,20120530,000000,4.44471,4.45638,4.41622,4.45638,52255.776048068,0
+MFM.US,D,20120531,000000,4.45153,4.45707,4.41642,4.45707,73488.540192527,0
+MFM.US,D,20120601,000000,4.445,4.47477,4.40417,4.41642,193525.7547648,0
+MFM.US,D,20120604,000000,4.41622,4.46241,4.41622,4.46241,49529.633932941,0
+MFM.US,D,20120605,000000,4.43294,4.45104,4.42118,4.43916,41523.108240216,0
+MFM.US,D,20120606,000000,4.43946,4.445,4.40417,4.40417,67875.478293019,0
+MFM.US,D,20120607,000000,4.43343,4.43946,4.34027,4.37459,42725.401628528,0
+MFM.US,D,20120608,000000,4.38111,4.40417,4.36895,4.40417,121910.93168627,0
+MFM.US,D,20120611,000000,4.3925,4.40417,4.34027,4.37459,122849.30701374,0
+MFM.US,D,20120612,000000,4.36895,4.37459,4.32228,4.34027,144958.76448676,0
+MFM.US,D,20120613,000000,4.32831,4.35729,4.30488,4.32831,79022.730027875,0
+MFM.US,D,20120614,000000,4.35146,4.36322,4.31051,4.31644,120756.16377252,0
+MFM.US,D,20120615,000000,4.33405,4.34027,4.30488,4.32228,101197.91422103,0
+MFM.US,D,20120618,000000,4.31051,4.35146,4.31051,4.35146,64568.918680085,0
+MFM.US,D,20120619,000000,4.35729,4.38646,4.35146,4.37459,91910.223075837,0
+MFM.US,D,20120620,000000,4.38646,4.40417,4.31051,4.36895,165553.47385576,0
+MFM.US,D,20120621,000000,4.38111,4.41642,4.36322,4.39872,84636.803107693,0
+MFM.US,D,20120622,000000,4.36895,4.3925,4.33405,4.34562,117311.07245715,0
+MFM.US,D,20120625,000000,4.35729,4.38111,4.32831,4.36322,99482.952415673,0
+MFM.US,D,20120626,000000,4.38111,4.38111,4.33405,4.36322,99169.486519645,0
+MFM.US,D,20120627,000000,4.36895,4.4806,4.36322,4.4806,150171.39898361,0
+MFM.US,D,20120628,000000,4.46843,4.53322,4.43946,4.53322,279901.78800529,0
+MFM.US,D,20120629,000000,4.53895,4.5971,4.52144,4.5971,142116.33663601,0
+MFM.US,D,20120702,000000,4.57989,4.67928,4.53895,4.5971,218424.04753217,0
+MFM.US,D,20120703,000000,4.62084,4.67395,4.60946,4.66781,71100.132300861,0
+MFM.US,D,20120705,000000,4.6509,4.70984,4.63271,4.66841,332987.74308769,0
+MFM.US,D,20120706,000000,4.66841,4.72151,4.66841,4.72151,183034.75905099,0
+MFM.US,D,20120709,000000,4.70984,4.70984,4.60402,4.63924,162781.82862669,0
+MFM.US,D,20120710,000000,4.67454,4.67454,4.60402,4.62777,112591.89395147,0
+MFM.US,D,20120711,000000,4.6509,4.6509,4.55675,4.62143,138628.77574763,0
+MFM.US,D,20120712,000000,4.5977,4.5977,4.51551,4.52748,93280.372395571,0
+MFM.US,D,20120713,000000,4.52748,4.5971,4.52748,4.53322,97538.452679994,0
+MFM.US,D,20120716,000000,4.53332,4.58633,4.50958,4.52748,163236.85976609,0
+MFM.US,D,20120717,000000,4.57426,4.58633,4.49228,4.49228,185666.86139731,0
+MFM.US,D,20120718,000000,4.49781,4.58019,4.49228,4.56268,133712.41708155,0
+MFM.US,D,20120719,000000,4.55072,4.56802,4.52135,4.53332,96934.778035063,0
+MFM.US,D,20120720,000000,4.54499,4.56802,4.52135,4.56802,80200.755088751,0
+MFM.US,D,20120723,000000,4.56268,4.59176,4.54499,4.56268,92797.028207502,0
+MFM.US,D,20120724,000000,4.56268,4.60402,4.55675,4.55675,158493.41293298,0
+MFM.US,D,20120725,000000,4.55675,4.60966,4.55675,4.56268,129068.0659188,0
+MFM.US,D,20120726,000000,4.56802,4.58633,4.53905,4.55072,132001.49999742,0
+MFM.US,D,20120727,000000,4.54499,4.59176,4.54499,4.58633,96678.949416693,0
+MFM.US,D,20120730,000000,4.56268,4.60966,4.55072,4.60966,117834.86385761,0
+MFM.US,D,20120731,000000,4.62143,4.62143,4.56802,4.56802,119942.16362317,0
+MFM.US,D,20120801,000000,4.59176,4.59176,4.57426,4.59176,67287.982533045,0
+MFM.US,D,20120802,000000,4.57426,4.59176,4.49781,4.59176,94232.904247369,0
+MFM.US,D,20120803,000000,4.57426,4.59176,4.57426,4.59176,68823.965423579,0
+MFM.US,D,20120806,000000,4.56268,4.59176,4.53332,4.53905,99868.212113693,0
+MFM.US,D,20120807,000000,4.53905,4.58633,4.53905,4.55072,118668.07643285,0
+MFM.US,D,20120808,000000,4.52748,4.58633,4.51551,4.52748,100201.90161592,0
+MFM.US,D,20120809,000000,4.51551,4.52748,4.46261,4.46815,97180.494850337,0
+MFM.US,D,20120810,000000,4.48564,4.50365,4.43294,4.43294,56831.366949759,0
+MFM.US,D,20120813,000000,4.42118,4.45648,4.40941,4.44461,195380.25945292,0
+MFM.US,D,20120814,000000,4.45113,4.49237,4.4269,4.48584,75646.398973568,0
+MFM.US,D,20120815,000000,4.47457,4.54549,4.45113,4.4805,150278.58409643,0
+MFM.US,D,20120816,000000,4.51591,4.53371,4.49237,4.49831,94246.049591397,0
+MFM.US,D,20120817,000000,4.52194,4.52194,4.4627,4.52194,120733.91780571,0
+MFM.US,D,20120820,000000,4.51591,4.52194,4.48584,4.52194,46675.071918473,0
+MFM.US,D,20120821,000000,4.50987,4.50987,4.45657,4.49831,108050.68318031,0
+MFM.US,D,20120822,000000,4.48584,4.48584,4.36817,4.43284,124231.59049719,0
+MFM.US,D,20120823,000000,4.44461,4.49237,4.34403,4.36223,325274.45968479,0
+MFM.US,D,20120824,000000,4.356,4.42108,4.34403,4.40337,104171.79551206,0
+MFM.US,D,20120827,000000,4.4269,4.45657,4.35006,4.40931,330484.0606407,0
+MFM.US,D,20120828,000000,4.41554,4.46823,4.41554,4.45657,209327.46946552,0
+MFM.US,D,20120829,000000,4.47457,4.50395,4.44461,4.49831,120184.84689751,0
+MFM.US,D,20120830,000000,4.49831,4.53945,4.46823,4.53945,170666.00150194,0
+MFM.US,D,20120831,000000,4.57505,4.57505,4.52758,4.55131,110269.21277995,0
+MFM.US,D,20120904,000000,4.57505,4.58099,4.55131,4.56892,104725.92232181,0
+MFM.US,D,20120905,000000,4.56892,4.57505,4.53945,4.57505,105676.43181299,0
+MFM.US,D,20120906,000000,4.58692,4.59255,4.55131,4.56892,129320.86099624,0
+MFM.US,D,20120907,000000,4.59255,4.62272,4.57505,4.61609,159532.90629141,0
+MFM.US,D,20120910,000000,4.61036,4.61609,4.58099,4.60482,114908.50804114,0
+MFM.US,D,20120911,000000,4.60482,4.63408,4.57505,4.61609,136089.70198981,0
+MFM.US,D,20120912,000000,4.64002,4.64002,4.58692,4.62272,161926.37008462,0
+MFM.US,D,20120913,000000,4.64002,4.64002,4.59869,4.62864,213489.48762051,0
+MFM.US,D,20120914,000000,4.65179,4.65179,4.60482,4.62864,186240.20063295,0
+MFM.US,D,20120917,000000,4.64002,4.64002,4.58692,4.62272,199202.52102383,0
+MFM.US,D,20120918,000000,4.64022,4.68759,4.62864,4.65209,171634.71223869,0
+MFM.US,D,20120919,000000,4.67592,4.71172,4.66998,4.69936,144650.35449228,0
+MFM.US,D,20120920,000000,4.71172,4.71172,4.68759,4.71172,175491.35394014,0
+MFM.US,D,20120921,000000,4.71172,4.75938,4.69936,4.75938,122714.82003253,0
+MFM.US,D,20120924,000000,4.74723,4.81249,4.74198,4.81249,187638.66300136,0
+MFM.US,D,20120925,000000,4.81873,4.84256,4.77155,4.84256,155573.12419837,0
+MFM.US,D,20120926,000000,4.84879,4.89606,4.80072,4.89606,303764.63213546,0
+MFM.US,D,20120927,000000,4.9021,4.9021,4.83049,4.86619,134033.97242005,0
+MFM.US,D,20120928,000000,4.88974,4.90763,4.81873,4.90763,186606.24790507,0
+MFM.US,D,20121001,000000,4.91386,4.96163,4.87796,4.93156,207645.87661038,0
+MFM.US,D,20121002,000000,4.96163,4.96163,4.83643,4.84879,199481.60678933,0
+MFM.US,D,20121003,000000,4.87796,4.87796,4.81873,4.84879,155711.65590081,0
+MFM.US,D,20121004,000000,4.87796,4.87796,4.81873,4.84879,146341.04797022,0
+MFM.US,D,20121005,000000,4.86619,4.89606,4.81873,4.89606,127476.46811123,0
+MFM.US,D,20121008,000000,4.86619,4.87796,4.83049,4.87233,182569.61610849,0
+MFM.US,D,20121009,000000,4.86619,4.86619,4.77709,4.77709,113620.26432651,0
+MFM.US,D,20121010,000000,4.80072,4.80716,4.72933,4.74198,103271.84503636,0
+MFM.US,D,20121011,000000,4.75938,4.75938,4.71172,4.71795,120460.89912207,0
+MFM.US,D,20121012,000000,4.74198,4.78303,4.7057,4.74198,106669.41087718,0
+MFM.US,D,20121015,000000,4.75335,4.75335,4.66406,4.71795,140950.44573886,0
+MFM.US,D,20121016,000000,4.72863,4.72863,4.67543,4.68669,95376.549177715,0
+MFM.US,D,20121017,000000,4.71123,4.72299,4.6689,4.6689,42215.766752406,0
+MFM.US,D,20121018,000000,4.68669,4.68669,4.5793,4.58583,176752.29578641,0
+MFM.US,D,20121019,000000,4.63281,4.65714,4.5969,4.64536,81720.559094329,0
+MFM.US,D,20121022,000000,4.66316,4.6689,4.60956,4.63281,140655.1810884,0
+MFM.US,D,20121023,000000,4.65714,4.705,4.63281,4.69333,108629.0783175,0
+MFM.US,D,20121024,000000,4.71716,4.7589,4.69896,4.7589,126480.4555061,0
+MFM.US,D,20121025,000000,4.76473,4.76473,4.72299,4.7413,48661.030046852,0
+MFM.US,D,20121026,000000,4.71716,4.75287,4.66316,4.6689,191783.49109108,0
+MFM.US,D,20121031,000000,4.68106,4.71123,4.64536,4.6689,96965.113444356,0
+MFM.US,D,20121101,000000,4.6689,4.69896,4.62123,4.6512,145404.69500337,0
+MFM.US,D,20121102,000000,4.6689,4.67543,4.58583,4.64536,155562.00121497,0
+MFM.US,D,20121105,000000,4.6151,4.6151,4.57346,4.60383,92411.768509482,0
+MFM.US,D,20121106,000000,4.6151,4.66316,4.58583,4.6512,62632.508386884,0
+MFM.US,D,20121107,000000,4.67543,4.68669,4.5969,4.6689,130422.03635356,0
+MFM.US,D,20121108,000000,4.6689,4.71123,4.6512,4.68669,128710.10808913,0
+MFM.US,D,20121109,000000,4.71123,4.73477,4.71123,4.71716,97683.05146429,0
+MFM.US,D,20121112,000000,4.68669,4.705,4.67543,4.68669,99647.774806165,0
+MFM.US,D,20121113,000000,4.67908,4.67908,4.62549,4.65515,53810.971364488,0
+MFM.US,D,20121114,000000,4.66129,4.66712,4.54696,4.5891,230800.8945237,0
+MFM.US,D,20121115,000000,4.60769,4.60769,4.33682,4.52304,359662.6796593,0
+MFM.US,D,20121116,000000,4.52304,4.63725,4.4993,4.62549,99895.513982057,0
+MFM.US,D,20121119,000000,4.61283,4.70322,4.61283,4.67908,115272.53295266,0
+MFM.US,D,20121120,000000,4.68522,4.70945,4.64922,4.70945,129022.56280485,0
+MFM.US,D,20121121,000000,4.72705,4.73961,4.70322,4.73318,116558.75430668,0
+MFM.US,D,20121123,000000,4.72705,4.76305,4.72705,4.74514,39973.980005656,0
+MFM.US,D,20121126,000000,4.76305,4.76305,4.68522,4.71529,87181.943947374,0
+MFM.US,D,20121127,000000,4.74514,4.78718,4.72131,4.78718,151034.94696815,0
+MFM.US,D,20121128,000000,4.78718,4.79965,4.75098,4.78718,184210.76175124,0
+MFM.US,D,20121129,000000,4.79341,4.81743,4.78104,4.81743,142336.77394354,0
+MFM.US,D,20121130,000000,4.84147,4.84147,4.78104,4.80547,167324.05057816,0
+MFM.US,D,20121203,000000,4.82367,4.85324,4.76938,4.82367,217733.4113806,0
+MFM.US,D,20121204,000000,4.83534,4.83534,4.79341,4.81743,124518.76570516,0
+MFM.US,D,20121205,000000,4.82367,4.85324,4.79341,4.8476,141255.8221924,0
+MFM.US,D,20121206,000000,4.8476,4.8476,4.78718,4.83534,149702.21131987,0
+MFM.US,D,20121207,000000,4.8476,4.8476,4.81743,4.82367,162133.66204813,0
+MFM.US,D,20121210,000000,4.83534,4.84147,4.77561,4.79341,161620.99363108,0
+MFM.US,D,20121211,000000,4.80547,4.86541,4.74514,4.82367,130462.48356597,0
+MFM.US,D,20121212,000000,4.85324,4.85947,4.79965,4.8476,179471.35963937,0
+MFM.US,D,20121213,000000,4.84147,4.87173,4.78104,4.87173,241170.54860035,0
+MFM.US,D,20121214,000000,4.8476,4.86541,4.78104,4.8476,110749.52342709,0
+MFM.US,D,20121217,000000,4.84147,4.84147,4.72131,4.80547,145705.01555536,0
+MFM.US,D,20121218,000000,4.77936,4.79746,4.65288,4.67108,170275.68590237,0
+MFM.US,D,20121219,000000,4.82199,4.84613,4.67108,4.74891,151522.33587745,0
+MFM.US,D,20121220,000000,4.76166,4.77382,4.68265,4.68265,125077.94841646,0
+MFM.US,D,20121221,000000,4.70677,4.77936,4.66464,4.72498,178033.46123888,0
+MFM.US,D,20121224,000000,4.75544,4.75544,4.66464,4.7134,186817.58458982,0
+MFM.US,D,20121226,000000,4.68898,4.70677,4.57416,4.58663,197803.04747511,0
+MFM.US,D,20121227,000000,4.58039,4.58663,4.52017,4.53816,188273.68423588,0
+MFM.US,D,20121228,000000,4.49554,4.58039,4.49554,4.55626,127834.42594088,0
+MFM.US,D,20121231,000000,4.61134,4.6239,4.52658,4.6239,137759.16068123,0
+MFM.US,D,20130102,000000,4.61036,4.70075,4.61036,4.70075,79695.164933869,0
+MFM.US,D,20130103,000000,4.72498,4.74337,4.68265,4.7134,61660.764109199,0
+MFM.US,D,20130104,000000,4.73724,4.80369,4.68898,4.79746,66473.982383684,0
+MFM.US,D,20130107,000000,4.80963,4.83979,4.767,4.81546,84879.486382037,0
+MFM.US,D,20130108,000000,4.77936,4.79746,4.70677,4.74337,132129.91989677,0
+MFM.US,D,20130109,000000,4.731,4.7856,4.71904,4.767,105069.72362712,0
+MFM.US,D,20130110,000000,4.76166,4.76166,4.70677,4.731,84385.019210563,0
+MFM.US,D,20130111,000000,4.76166,4.76166,4.68265,4.731,148320.93901674,0
+MFM.US,D,20130114,000000,4.75544,4.77382,4.72498,4.77382,133228.06171317,0
+MFM.US,D,20130115,000000,4.74297,4.77324,4.68205,4.68789,215547.23955089,0
+MFM.US,D,20130116,000000,4.70006,4.7667,4.65169,4.7667,120111.03073489,0
+MFM.US,D,20130117,000000,4.7855,4.79094,4.73664,4.7667,68136.362812939,0
+MFM.US,D,20130118,000000,4.73664,4.7855,4.73664,4.7667,111046.81043815,0
+MFM.US,D,20130122,000000,4.79726,4.80349,4.77324,4.80349,108114.38753983,0
+MFM.US,D,20130123,000000,4.80349,4.86371,4.79094,4.86371,90361.094841278,0
+MFM.US,D,20130124,000000,4.87618,4.87618,4.80349,4.86371,71665.382094021,0
+MFM.US,D,20130125,000000,4.87618,4.87618,4.80953,4.87025,162822.27583908,0
+MFM.US,D,20130128,000000,4.87025,4.87025,4.71844,4.77324,141584.45579307,0
+MFM.US,D,20130129,000000,4.80349,4.85789,4.73664,4.77897,119582.18343289,0
+MFM.US,D,20130130,000000,4.79094,4.80953,4.70618,4.76098,137798.59671331,0
+MFM.US,D,20130131,000000,4.81733,4.81733,4.73833,4.78055,134200.81717117,0
+MFM.US,D,20130201,000000,4.74297,4.80349,4.69462,4.72448,152412.17455005,0
+MFM.US,D,20130204,000000,4.69462,4.75504,4.69462,4.73051,108236.74035731,0
+MFM.US,D,20130205,000000,4.77897,4.77897,4.68789,4.71844,94437.162669943,0
+MFM.US,D,20130206,000000,4.74297,4.75504,4.71844,4.75504,44811.466607574,0
+MFM.US,D,20130207,000000,4.77324,4.79726,4.74851,4.79094,49088.759317883,0
+MFM.US,D,20130208,000000,4.8218,4.8218,4.75504,4.80349,117358.59793171,0
+MFM.US,D,20130211,000000,4.79094,4.79726,4.76098,4.79094,98609.292628036,0
+MFM.US,D,20130212,000000,4.77145,4.78945,4.75287,4.77145,115728.57527237,0
+MFM.US,D,20130213,000000,4.80132,4.80132,4.71054,4.71637,102779.4002255,0
+MFM.US,D,20130214,000000,4.69797,4.72813,4.69223,4.72813,181921.44952993,0
+MFM.US,D,20130215,000000,4.73457,4.7411,4.66741,4.68562,162305.56270079,0
+MFM.US,D,20130219,000000,4.72231,4.72813,4.64922,4.66741,149833.66476014,0
+MFM.US,D,20130220,000000,4.69797,4.72231,4.64922,4.72231,98611.314988654,0
+MFM.US,D,20130221,000000,4.7041,4.71054,4.66149,4.69223,128493.71550284,0
+MFM.US,D,20130222,000000,4.69223,4.69797,4.65515,4.69797,47480.982625356,0
+MFM.US,D,20130225,000000,4.67375,4.7041,4.62519,4.7041,183080.26216492,0
+MFM.US,D,20130226,000000,4.67948,4.7041,4.64922,4.7041,74740.381416017,0
+MFM.US,D,20130227,000000,4.69223,4.7411,4.67948,4.72813,58279.377153343,0
+MFM.US,D,20130228,000000,4.75434,4.77284,4.71785,4.71785,82992.623924015,0
+MFM.US,D,20130301,000000,4.71054,4.74654,4.69223,4.74654,70612.743391554,0
+MFM.US,D,20130304,000000,4.7411,4.7411,4.65515,4.67948,69381.125774259,0
+MFM.US,D,20130305,000000,4.71054,4.71054,4.65515,4.67375,62618.351862547,0
+MFM.US,D,20130306,000000,4.69797,4.73457,4.67375,4.73457,90296.379301452,0
+MFM.US,D,20130307,000000,4.71637,4.73457,4.71054,4.73457,86346.709011508,0
+MFM.US,D,20130308,000000,4.72231,4.72813,4.67948,4.71637,97257.34455388,0
+MFM.US,D,20130311,000000,4.69223,4.69223,4.60007,4.60719,198044.71956915,0
+MFM.US,D,20130312,000000,4.6233,4.63518,4.59849,4.60491,258368.70330883,0
+MFM.US,D,20130313,000000,4.61668,4.6233,4.59849,4.61075,145180.2129746,0
+MFM.US,D,20130314,000000,4.60491,4.6233,4.57406,4.6233,492893.7749134,0
+MFM.US,D,20130315,000000,4.59849,4.60491,4.53727,4.56772,228998.97121169,0
+MFM.US,D,20130318,000000,4.57406,4.67216,4.5621,4.67216,89547.094691916,0
+MFM.US,D,20130319,000000,4.64745,4.67216,4.59236,4.61075,191457.89103134,0
+MFM.US,D,20130320,000000,4.64745,4.70885,4.62934,4.70885,95795.177825957,0
+MFM.US,D,20130321,000000,4.70263,4.73318,4.67216,4.71489,77331.025369637,0
+MFM.US,D,20130322,000000,4.69649,4.70263,4.62934,4.68432,73217.54386951,0
+MFM.US,D,20130325,000000,4.66574,4.69056,4.6233,4.64745,158885.75089316,0
+MFM.US,D,20130326,000000,4.63518,4.63518,4.59849,4.63518,129023.57398517,0
+MFM.US,D,20130327,000000,4.65377,4.75781,4.63518,4.75781,140203.18348993,0
+MFM.US,D,20130328,000000,4.75781,4.77017,4.72705,4.72705,84050.318528029,0
+MFM.US,D,20130401,000000,4.75781,4.77017,4.6781,4.73318,55134.606389972,0
+MFM.US,D,20130402,000000,4.70885,4.71489,4.6781,4.68432,78629.380887376,0
+MFM.US,D,20130403,000000,4.68432,4.68432,4.64151,4.6781,36077.902272128,0
+MFM.US,D,20130404,000000,4.66574,4.72705,4.66574,4.70885,84479.058979371,0
+MFM.US,D,20130405,000000,4.69056,4.7761,4.65377,4.70263,200880.06915772,0
+MFM.US,D,20130408,000000,4.70885,4.70885,4.64151,4.65377,53297.291767127,0
+MFM.US,D,20130409,000000,4.64745,4.66574,4.6233,4.6233,72859.586039854,0
+MFM.US,D,20130410,000000,4.63518,4.64745,4.61075,4.62934,183268.34170254,0
+MFM.US,D,20130411,000000,4.63518,4.64745,4.6233,4.6233,58740.475374596,0
+MFM.US,D,20130412,000000,4.66574,4.70263,4.64151,4.67216,70479.267590665,0
+MFM.US,D,20130415,000000,4.68432,4.68432,4.6233,4.65377,67106.981257597,0
+MFM.US,D,20130416,000000,4.65179,4.68245,4.62113,4.62767,142949.54921126,0
+MFM.US,D,20130417,000000,4.65179,4.68888,4.62113,4.62113,162882.94665767,0
+MFM.US,D,20130418,000000,4.65792,4.67048,4.6331,4.65792,73080.023347383,0
+MFM.US,D,20130419,000000,4.66426,4.72556,4.65179,4.70084,98941.970949948,0
+MFM.US,D,20130422,000000,4.71954,4.73823,4.68888,4.7317,145328.85648014,0
+MFM.US,D,20130423,000000,4.73823,4.77511,4.7137,4.72556,114696.1601761,0
+MFM.US,D,20130424,000000,4.7501,4.7501,4.68888,4.71954,66767.224673516,0
+MFM.US,D,20130425,000000,4.7501,4.75681,4.72556,4.74407,109192.30575005,0
+MFM.US,D,20130426,000000,4.71954,4.79974,4.71954,4.79974,114512.12535972,0
+MFM.US,D,20130429,000000,4.79341,4.8115,4.72556,4.7317,114199.670644,0
+MFM.US,D,20130430,000000,4.75138,4.81339,4.73951,4.76385,117077.4898056,0
+MFM.US,D,20130501,000000,4.76255,4.78075,4.68245,4.70084,101703.50437592,0
+MFM.US,D,20130502,000000,4.695,4.72556,4.68245,4.71954,76596.908464747,0
+MFM.US,D,20130503,000000,4.70697,4.7317,4.695,4.72556,66776.325296303,0
+MFM.US,D,20130506,000000,4.71954,4.71954,4.66426,4.67661,57048.770716357,0
+MFM.US,D,20130507,000000,4.695,4.73823,4.68245,4.71954,181939.65077551,0
+MFM.US,D,20130508,000000,4.73823,4.74407,4.6331,4.63944,276422.31655939,0
+MFM.US,D,20130509,000000,4.63944,4.68888,4.63944,4.65792,143953.65125886,0
+MFM.US,D,20130510,000000,4.65792,4.68245,4.65792,4.67048,142601.7031847,0
+MFM.US,D,20130513,000000,4.695,4.695,4.6331,4.6331,128752.57766214,0
+MFM.US,D,20130514,000000,4.65634,4.65634,4.64408,4.64408,137214.13449427,0
+MFM.US,D,20130515,000000,4.65634,4.65634,4.63784,4.63784,139668.26910606,0
+MFM.US,D,20130516,000000,4.65021,4.65634,4.63784,4.64408,204779.18043219,0
+MFM.US,D,20130517,000000,4.64408,4.66861,4.63784,4.66861,55948.606539333,0
+MFM.US,D,20130520,000000,4.65634,4.66861,4.63784,4.63784,105059.61182403,0
+MFM.US,D,20130521,000000,4.64408,4.64408,4.63784,4.64408,77001.380588654,0
+MFM.US,D,20130522,000000,4.64408,4.65021,4.63784,4.64408,149647.60758314,0
+MFM.US,D,20130523,000000,4.64408,4.65634,4.63784,4.65021,46971.347749234,0
+MFM.US,D,20130524,000000,4.64408,4.64408,4.63784,4.64408,33970.602506577,0
+MFM.US,D,20130528,000000,4.6693,4.68175,4.64478,4.64478,119676.2232017,0
+MFM.US,D,20130529,000000,4.64478,4.64478,4.53262,4.55092,321677.69132295,0
+MFM.US,D,20130530,000000,4.508,4.52648,4.48921,4.52047,116513.25119275,0
+MFM.US,D,20130531,000000,4.55052,4.55725,4.41148,4.43719,144873.82534074,0
+MFM.US,D,20130603,000000,4.39674,4.41554,4.19895,4.31002,282464.11891025,0
+MFM.US,D,20130604,000000,4.28984,4.33335,4.24029,4.33335,320675.61163598,0
+MFM.US,D,20130605,000000,4.34592,4.38379,4.32089,4.38379,127163.0022152,0
+MFM.US,D,20130606,000000,4.38933,4.43294,4.37706,4.43294,186557.71125021,0
+MFM.US,D,20130607,000000,4.42662,4.45202,4.39605,4.42058,126847.51395855,0
+MFM.US,D,20130610,000000,4.45202,4.45202,4.33335,4.34027,151310.99919271,0
+MFM.US,D,20130611,000000,4.32089,4.32089,4.22783,4.24029,226253.61667068,0
+MFM.US,D,20130612,000000,4.27738,4.27738,4.1413,4.17808,255766.93637181,0
+MFM.US,D,20130613,000000,4.1413,4.21567,4.10332,4.19035,234753.59835457,0
+MFM.US,D,20130614,000000,4.17808,4.25888,4.1599,4.24029,142206.33168358,0
+MFM.US,D,20130617,000000,4.27135,4.27135,4.19678,4.22783,128638.31428715,0
+MFM.US,D,20130618,000000,4.20874,4.20874,4.14714,4.19035,185972.23785086,0
+MFM.US,D,20130619,000000,4.17808,4.2036,4.16582,4.17808,277103.85208818,0
+MFM.US,D,20130620,000000,4.1599,4.1599,4.07295,4.12844,266638.1358821,0
+MFM.US,D,20130621,000000,4.10332,4.1413,4.07831,4.10985,218550.44507089,0
+MFM.US,D,20130624,000000,4.07295,4.07831,3.92976,3.998,392453.23474438,0
+MFM.US,D,20130625,000000,4.02293,4.10332,3.96625,4.07831,278792.52320548,0
+MFM.US,D,20130626,000000,4.10332,4.23396,4.09116,4.19678,296115.05309209,0
+MFM.US,D,20130627,000000,4.17196,4.25888,4.1413,4.25295,159900.97592417,0
+MFM.US,D,20130628,000000,4.25888,4.25888,4.16582,4.24643,249442.00353422,0
+MFM.US,D,20130701,000000,4.25888,4.27738,4.2215,4.27738,92320.762281603,0
+MFM.US,D,20130702,000000,4.24029,4.27738,4.21567,4.21567,140107.12136051,0
+MFM.US,D,20130703,000000,4.21567,4.21567,4.12844,4.17808,133772.07671982,0
+MFM.US,D,20130705,000000,4.13447,4.15297,4.04775,4.06001,143023.36537387,0
+MFM.US,D,20130708,000000,4.07295,4.13447,4.06614,4.13447,188768.15140736,0
+MFM.US,D,20130709,000000,4.11629,4.14714,4.10985,4.1413,108447.06586175,0
+MFM.US,D,20130710,000000,4.17196,4.17196,4.04171,4.07295,147679.85070034,0
+MFM.US,D,20130711,000000,4.08492,4.17196,4.07831,4.15297,193865.51134889,0
+MFM.US,D,20130712,000000,4.12202,4.15297,4.07295,4.09769,113983.27805771,0
+MFM.US,D,20130715,000000,4.09116,4.12844,4.07295,4.10985,211289.15926646,0
+MFM.US,D,20130716,000000,4.11439,4.12666,4.08295,4.11439,147713.21965056,0
+MFM.US,D,20130717,000000,4.10787,4.14554,4.06387,4.11439,181077.11397128,0
+MFM.US,D,20130718,000000,4.1329,4.14554,4.0516,4.05794,149759.84859753,0
+MFM.US,D,20130719,000000,4.09591,4.09591,4.03261,4.06387,267946.60320294,0
+MFM.US,D,20130722,000000,4.04527,4.04527,3.98287,3.989,155925.01494617,0
+MFM.US,D,20130723,000000,3.989,4.07038,3.989,4.06387,209187.92658277,0
+MFM.US,D,20130724,000000,4.0516,4.05794,3.96378,4.00176,225816.78677686,0
+MFM.US,D,20130725,000000,3.97042,3.98287,3.88319,3.92047,458243.65923866,0
+MFM.US,D,20130726,000000,3.92047,3.97042,3.88319,3.93243,263388.20236652,0
+MFM.US,D,20130729,000000,3.89535,3.95161,3.89535,3.93243,150641.59782765,0
+MFM.US,D,20130730,000000,3.95785,3.95785,3.90167,3.95161,71763.466584067,0
+MFM.US,D,20130731,000000,3.95785,3.96378,3.91404,3.95785,175690.55646116,0
+MFM.US,D,20130801,000000,3.93243,3.95785,3.89535,3.93926,129401.75542102,0
+MFM.US,D,20130802,000000,3.91404,3.96378,3.9079,3.95161,139796.68900541,0
+MFM.US,D,20130805,000000,3.92047,3.93243,3.864,3.87636,142151.72794685,0
+MFM.US,D,20130806,000000,3.87023,3.87636,3.82009,3.83304,223919.81251575,0
+MFM.US,D,20130807,000000,3.84531,3.864,3.76352,3.83878,282833.19972332,0
+MFM.US,D,20130808,000000,3.82662,3.864,3.81425,3.84531,193869.55607012,0
+MFM.US,D,20130809,000000,3.84531,3.84531,3.80793,3.83304,107253.87309622,0
+MFM.US,D,20130812,000000,3.84531,3.84531,3.82009,3.82662,177696.73819573,0
+MFM.US,D,20130813,000000,3.83077,3.83077,3.80585,3.81812,155734.91304794,0
+MFM.US,D,20130814,000000,3.80585,3.85579,3.80585,3.81812,167020.69648523,0
+MFM.US,D,20130815,000000,3.78093,3.82484,3.76194,3.77421,167406.96736356,0
+MFM.US,D,20130816,000000,3.81812,3.81812,3.73642,3.77421,436521.48382428,0
+MFM.US,D,20130819,000000,3.77421,3.78093,3.70508,3.7117,374984.08371287,0
+MFM.US,D,20130820,000000,3.69855,3.81812,3.69281,3.81812,311776.21372972,0
+MFM.US,D,20130821,000000,3.76777,3.84313,3.76777,3.81812,331409.29062413,0
+MFM.US,D,20130822,000000,3.81188,3.86855,3.81188,3.85579,343833.66309023,0
+MFM.US,D,20130823,000000,3.81812,3.8816,3.81188,3.8372,213790.81935282,0
+MFM.US,D,20130826,000000,3.82484,3.85579,3.81188,3.81188,172995.76093563,0
+MFM.US,D,20130827,000000,3.79941,3.85579,3.7931,3.84313,296662.10163966,0
+MFM.US,D,20130828,000000,3.84313,3.86232,3.81188,3.8372,148262.29055877,0
+MFM.US,D,20130829,000000,3.81188,3.85579,3.80585,3.85579,135390.97639575,0
+MFM.US,D,20130830,000000,3.83077,3.84995,3.80585,3.8372,176286.14166361,0
+MFM.US,D,20130903,000000,3.82889,3.84848,3.81653,3.84848,223568.93294826,0
+MFM.US,D,20130904,000000,3.82889,3.84848,3.77242,3.83561,344136.00600285,0
+MFM.US,D,20130905,000000,3.80377,3.83561,3.79784,3.82889,125352.98946072,0
+MFM.US,D,20130906,000000,3.82296,3.82296,3.78478,3.79101,146497.78091823,0
+MFM.US,D,20130909,000000,3.78666,3.86232,3.78666,3.85579,210777.50202972,0
+MFM.US,D,20130910,000000,3.84195,3.86736,3.81653,3.83561,272155.13565219,0
+MFM.US,D,20130911,000000,3.82484,3.8372,3.77421,3.77421,159711.88520625,0
+MFM.US,D,20130912,000000,3.77421,3.82484,3.76194,3.77421,188533.5575755,0
+MFM.US,D,20130913,000000,3.77242,3.79784,3.75987,3.77242,243608.50432718,0
+MFM.US,D,20130916,000000,3.81188,3.85579,3.80585,3.80585,215792.95636615,0
+MFM.US,D,20130917,000000,3.79101,3.8735,3.79101,3.8735,256300.83957537,0
+MFM.US,D,20130918,000000,3.85452,3.96823,3.82296,3.96823,272873.07367212,0
+MFM.US,D,20130919,000000,3.96823,3.97486,3.93659,3.95598,116726.6102381,0
+MFM.US,D,20130920,000000,3.93055,4.00641,3.93055,3.96823,249124.49291696,0
+MFM.US,D,20130923,000000,3.94321,3.99395,3.94321,3.95598,173332.48397878,0
+MFM.US,D,20130924,000000,3.98129,4.0255,3.96249,4.0255,231998.13201046,0
+MFM.US,D,20130925,000000,4.00641,4.04428,4.00641,4.01917,145491.65651001,0
+MFM.US,D,20130926,000000,4.03162,4.05081,4.01917,4.04428,183263.285801,0
+MFM.US,D,20130927,000000,4.05081,4.05081,4.01917,4.05081,129087.27834468,0
+MFM.US,D,20130930,000000,4.04428,4.05694,4.03162,4.05694,141226.49796342,0
+MFM.US,D,20131001,000000,4.04428,4.07622,4.04428,4.04428,236289.5812451,0
+MFM.US,D,20131002,000000,4.01917,4.07622,4.00037,4.06317,168141.08426845,0
+MFM.US,D,20131003,000000,4.06317,4.06317,3.98129,3.98732,110602.90228216,0
+MFM.US,D,20131004,000000,4.00037,4.01917,3.94934,3.94934,127702.97250061,0
+MFM.US,D,20131007,000000,3.93659,3.96249,3.88615,3.88615,124201.2550879,0
+MFM.US,D,20131008,000000,3.89229,3.9176,3.8735,3.9176,79286.648088723,0
+MFM.US,D,20131009,000000,3.91117,3.94934,3.87992,3.91117,169020.81113794,0
+MFM.US,D,20131010,000000,3.91117,3.94321,3.89851,3.91117,147353.23946029,0
+MFM.US,D,20131011,000000,3.93055,3.93659,3.9176,3.9176,40926.511857454,0
+MFM.US,D,20131014,000000,3.91117,3.93055,3.89851,3.9176,80107.726500254,0
+MFM.US,D,20131015,000000,3.88397,3.92274,3.88397,3.89011,95961.011396759,0
+MFM.US,D,20131016,000000,3.89673,3.93461,3.85856,3.93461,183515.06969813,0
+MFM.US,D,20131017,000000,3.90356,4.03034,3.90356,3.99227,190015.9479096,0
+MFM.US,D,20131018,000000,3.97961,4.02401,3.94134,3.99227,148771.92543489,0
+MFM.US,D,20131021,000000,4.00512,4.01116,3.96052,3.96052,114848.84840287,0
+MFM.US,D,20131022,000000,3.97961,3.98583,3.93461,3.93461,203036.91675847,0
+MFM.US,D,20131023,000000,3.92878,3.97961,3.92878,3.97961,91425.867707461,0
+MFM.US,D,20131024,000000,3.96625,3.99889,3.96625,3.96625,92071.00074509,0
+MFM.US,D,20131025,000000,3.97347,3.98583,3.95399,3.96052,115185.57144602,0
+MFM.US,D,20131028,000000,3.94776,3.97961,3.94776,3.97961,145861.74850338,0
+MFM.US,D,20131029,000000,3.96625,3.99889,3.96625,3.98583,92828.374797106,0
+MFM.US,D,20131030,000000,3.97347,3.99889,3.97347,3.99889,95726.417564893,0
+MFM.US,D,20131031,000000,3.98583,4.00512,3.97347,3.99889,132708.31503396,0
+MFM.US,D,20131101,000000,3.98583,3.99227,3.96052,3.97347,215754.53151439,0
+MFM.US,D,20131104,000000,3.96625,4.03677,3.94776,4.00512,232929.42907575,0
+MFM.US,D,20131105,000000,3.99227,4.01116,3.96052,4.01116,153430.43312198,0
+MFM.US,D,20131106,000000,4.01116,4.0433,3.97961,4.03677,121382.08438426,0
+MFM.US,D,20131107,000000,4.01787,4.0433,4.01787,4.03034,120425.50781123,0
+MFM.US,D,20131108,000000,4.0433,4.0433,3.93461,3.94134,200935.68407477,0
+MFM.US,D,20131111,000000,3.93461,4.01116,3.93461,3.99227,137216.15685489,0
+MFM.US,D,20131112,000000,3.9898,4.02213,3.97081,3.97723,223543.65344051,0
+MFM.US,D,20131113,000000,3.97723,4.02867,3.97723,4.00275,228892.79727917,0
+MFM.US,D,20131114,000000,4.02213,4.03469,3.97723,3.99642,188521.42341178,0
+MFM.US,D,20131115,000000,3.98356,4.02867,3.98356,3.99642,87206.212274809,0
+MFM.US,D,20131118,000000,3.99642,4.02867,3.99642,4.00918,159182.02672392,0
+MFM.US,D,20131119,000000,3.99642,4.02213,3.99642,4.00918,154124.10281448,0
+MFM.US,D,20131120,000000,4.00275,4.04161,3.99642,4.0158,136642.81761925,0
+MFM.US,D,20131121,000000,4.02213,4.02867,3.98356,3.98356,128915.37769202,0
+MFM.US,D,20131122,000000,3.9898,4.02213,3.98356,4.00275,167454.49283812,0
+MFM.US,D,20131125,000000,4.0158,4.0158,3.89396,3.91324,289220.8257401,0
+MFM.US,D,20131126,000000,3.91978,3.97723,3.8816,3.95161,260577.12110536,0
+MFM.US,D,20131127,000000,3.91978,3.93214,3.86192,3.87468,345560.75905931,0
+MFM.US,D,20131129,000000,3.90663,3.90663,3.85549,3.87468,72883.854367288,0
+MFM.US,D,20131202,000000,3.85549,3.88764,3.84254,3.84936,215774.75512058,0
+MFM.US,D,20131203,000000,3.84254,3.87468,3.84254,3.84254,125253.89379036,0
+MFM.US,D,20131204,000000,3.86836,3.87468,3.82365,3.84936,230414.62364537,0
+MFM.US,D,20131205,000000,3.82365,3.86192,3.79834,3.8108,283335.75633726,0
+MFM.US,D,20131206,000000,3.85549,3.86192,3.77876,3.79141,232778.7632096,0
+MFM.US,D,20131209,000000,3.79141,3.82988,3.77876,3.79141,241497.1598404,0
+MFM.US,D,20131210,000000,3.79834,3.8108,3.77876,3.79141,210474.14793679,0
+MFM.US,D,20131211,000000,3.77876,3.84936,3.77876,3.83631,272522.19410463,0
+MFM.US,D,20131212,000000,3.8108,3.84254,3.80397,3.81692,478827.24562425,0
+MFM.US,D,20131213,000000,3.82365,3.83631,3.80397,3.81692,128463.38009355,0
+MFM.US,D,20131216,000000,3.8108,3.86836,3.78508,3.84936,321604.88634066,0
+MFM.US,D,20131217,000000,3.82741,3.93035,3.82068,3.92393,491374.98208814,0
+MFM.US,D,20131218,000000,3.91077,4.00739,3.91077,4.00739,443747.37831787,0
+MFM.US,D,20131219,000000,4.02064,4.07248,3.98811,4.04626,363385.84555986,0
+MFM.US,D,20131220,000000,4.03311,4.11074,4.03311,4.08502,439706.70180003,0
+MFM.US,D,20131223,000000,4.07248,4.20706,4.06554,4.07831,339165.04360004,0
+MFM.US,D,20131224,000000,4.13033,4.13636,4.07831,4.08502,193494.40817521,0
+MFM.US,D,20131226,000000,4.04626,4.11736,4.03311,4.10412,250806.0857721,0
+MFM.US,D,20131227,000000,4.07831,4.09126,4.02064,4.02707,266541.06257236,0
+MFM.US,D,20131230,000000,4.00739,4.05259,3.98811,3.99464,343237.06670747,0
+MFM.US,D,20131231,000000,3.97536,4.05931,3.95637,4.02717,413366.46591095,0
+MFM.US,D,20140102,000000,4.00739,4.04003,3.96902,4.01423,298205.16279237,0
+MFM.US,D,20140103,000000,4.00739,4.02707,3.98208,3.99464,183578.77405764,0
+MFM.US,D,20140106,000000,3.99464,4.06554,3.99464,4.02707,162576.55902381,0
+MFM.US,D,20140107,000000,4.02707,4.07831,4.02707,4.05259,198753.55696629,0
+MFM.US,D,20140108,000000,4.04003,4.05931,4.02064,4.02064,164757.67495197,0
+MFM.US,D,20140109,000000,4.03311,4.05931,4.03311,4.04003,54189.152800341,0
+MFM.US,D,20140110,000000,4.04003,4.13033,4.03311,4.13033,101823.83483278,0
+MFM.US,D,20140113,000000,4.10412,4.14941,4.09808,4.1235,136351.59769004,0
+MFM.US,D,20140114,000000,4.14011,4.14011,4.10065,4.10728,124064.74574608,0
+MFM.US,D,20140115,000000,4.12696,4.16582,4.1141,4.15268,183198.57026117,0
+MFM.US,D,20140116,000000,4.14011,4.18551,4.10065,4.10065,115164.33665952,0
+MFM.US,D,20140117,000000,4.10728,4.16582,4.10728,4.15268,85017.006904165,0
+MFM.US,D,20140121,000000,4.14644,4.17858,4.12696,4.12696,69228.437547485,0
+MFM.US,D,20140122,000000,4.14011,4.15268,4.1141,4.12003,65560.886563965,0
+MFM.US,D,20140123,000000,4.14011,4.17858,4.1333,4.17216,220500.00070812,0
+MFM.US,D,20140124,000000,4.17216,4.17858,4.14011,4.1595,74394.557750078,0
+MFM.US,D,20140127,000000,4.14644,4.15268,4.12003,4.14011,82306.032493684,0
+MFM.US,D,20140128,000000,4.12003,4.1333,4.08799,4.09472,102920.96546888,0
+MFM.US,D,20140129,000000,4.08799,4.1141,4.06851,4.09472,147029.66176116,0
+MFM.US,D,20140130,000000,4.08799,4.1333,4.08118,4.12696,211864.52086272,0
+MFM.US,D,20140131,000000,4.12686,4.14011,4.08799,4.10728,223986.55041618,0
+MFM.US,D,20140203,000000,4.10065,4.14644,4.09472,4.10728,188012.79971597,0
+MFM.US,D,20140204,000000,4.12696,4.14011,4.10065,4.10065,95210.715606913,0
+MFM.US,D,20140205,000000,4.12003,4.1595,4.09472,4.1141,136565.9679157,0
+MFM.US,D,20140206,000000,4.09472,4.10728,4.06198,4.10728,122268.88951593,0
+MFM.US,D,20140207,000000,4.08799,4.12003,4.08118,4.09472,101514.413658,0
+MFM.US,D,20140210,000000,4.09472,4.1333,4.09472,4.12696,85945.270428531,0
+MFM.US,D,20140211,000000,4.1141,4.14644,4.09472,4.1141,179709.99819248,0
+MFM.US,D,20140212,000000,4.10728,4.12696,4.10065,4.1141,100889.50422656,0
+MFM.US,D,20140213,000000,4.1141,4.1333,4.10065,4.1333,104890.7447123,0
+MFM.US,D,20140214,000000,4.12003,4.15268,4.1141,4.14644,116869.18666178,0
+MFM.US,D,20140218,000000,4.13023,4.14308,4.10362,4.11707,194539.9686155,0
+MFM.US,D,20140219,000000,4.10362,4.13636,4.10362,4.13023,168216.92279168,0
+MFM.US,D,20140220,000000,4.1234,4.14941,4.11707,4.13023,110481.560645,0
+MFM.US,D,20140221,000000,4.13636,4.15583,4.11054,4.11707,104955.46025212,0
+MFM.US,D,20140224,000000,4.11707,4.13023,4.11054,4.11054,95618.221271749,0
+MFM.US,D,20140225,000000,4.1234,4.14308,4.10362,4.11054,167642.57237573,0
+MFM.US,D,20140226,000000,4.11707,4.13023,4.10362,4.11054,85480.127486039,0
+MFM.US,D,20140227,000000,4.11054,4.13636,4.11054,4.13636,132940.8865052,0
+MFM.US,D,20140228,000000,4.14941,4.16909,4.13023,4.14308,212410.55823,0
+MFM.US,D,20140303,000000,4.14308,4.17521,4.14308,4.16295,137317.27488586,0
+MFM.US,D,20140304,000000,4.16295,4.17521,4.14941,4.15583,98470.760925598,0
+MFM.US,D,20140305,000000,4.16295,4.20222,4.15583,4.19509,197099.26597952,0
+MFM.US,D,20140306,000000,4.18224,4.18858,4.14941,4.14941,105556.10135613,0
+MFM.US,D,20140307,000000,4.13636,4.16295,4.11054,4.14308,173763.24679074,0
+MFM.US,D,20140310,000000,4.14308,4.16909,4.13023,4.16909,82163.456070008,0
+MFM.US,D,20140311,000000,4.16909,4.16909,4.13023,4.14308,114462.57752454,0
+MFM.US,D,20140312,000000,4.14308,4.24079,4.13023,4.23406,340114.54191091,0
+MFM.US,D,20140313,000000,4.22754,4.24712,4.19509,4.19509,90421.765659864,0
+MFM.US,D,20140314,000000,4.20222,4.2212,4.16909,4.16909,77528.205530041,0
+MFM.US,D,20140317,000000,4.16909,4.20222,4.16909,4.17521,94056.958873471,0
+MFM.US,D,20140318,000000,4.17166,4.19085,4.16523,4.18531,138001.84395558,0
+MFM.US,D,20140319,000000,4.17818,4.19806,4.15208,4.19806,140043.41700099,0
+MFM.US,D,20140320,000000,4.17166,4.17166,4.1324,4.1586,137836.01038477,0
+MFM.US,D,20140321,000000,4.1586,4.18531,4.1586,4.18531,44280.596944947,0
+MFM.US,D,20140324,000000,4.19806,4.22397,4.18531,4.22397,83458.778046817,0
+MFM.US,D,20140325,000000,4.22397,4.25007,4.20429,4.24386,186060.2105378,0
+MFM.US,D,20140326,000000,4.23753,4.25007,4.22397,4.25007,94823.433548273,0
+MFM.US,D,20140327,000000,4.23753,4.29627,4.23753,4.276,143147.74055197,0
+MFM.US,D,20140328,000000,4.26354,4.28924,4.26354,4.276,64912.719985406,0
+MFM.US,D,20140331,000000,4.28924,4.28924,4.23753,4.25691,119998.78972051,0
+MFM.US,D,20140401,000000,4.25691,4.25691,4.20429,4.20429,181251.03698456,0
+MFM.US,D,20140402,000000,4.22397,4.22397,4.1586,4.18531,155483.12915081,0
+MFM.US,D,20140403,000000,4.18531,4.21093,4.1586,4.21093,109765.64498568,0
+MFM.US,D,20140404,000000,4.20429,4.21765,4.17166,4.19806,118424.3819782,0
+MFM.US,D,20140407,000000,4.18531,4.20429,4.17166,4.17166,163811.21018203,0
+MFM.US,D,20140408,000000,4.16523,4.17818,4.16523,4.16523,94286.496803787,0
+MFM.US,D,20140409,000000,4.17818,4.21765,4.17166,4.17166,159761.43304143,0
+MFM.US,D,20140410,000000,4.18531,4.20429,4.17818,4.17818,104303.24895233,0
+MFM.US,D,20140411,000000,4.17818,4.18531,4.16523,4.17166,104957.48261274,0
+MFM.US,D,20140414,000000,4.17818,4.19085,4.16523,4.18531,206155.39683378,0
+MFM.US,D,20140415,000000,4.20005,4.2132,4.18659,4.2132,102788.50084829,0
+MFM.US,D,20140416,000000,4.2132,4.2132,4.19302,4.20617,154660.02837866,0
+MFM.US,D,20140417,000000,4.2132,4.2132,4.20005,4.20617,186127.95961856,0
+MFM.US,D,20140421,000000,4.23259,4.2395,4.2132,4.23259,87973.69812992,0
+MFM.US,D,20140422,000000,4.23259,4.27213,4.23259,4.27213,100225.15876304,0
+MFM.US,D,20140423,000000,4.26601,4.31179,4.26601,4.31179,120103.95247272,0
+MFM.US,D,20140424,000000,4.27213,4.31862,4.26601,4.30527,98770.070297288,0
+MFM.US,D,20140425,000000,4.31179,4.34462,4.29864,4.34462,120271.80840415,0
+MFM.US,D,20140428,000000,4.3382,4.3644,4.3382,4.3644,95760.797695426,0
+MFM.US,D,20140429,000000,4.35787,4.35787,4.31179,4.3382,84537.707437336,0
+MFM.US,D,20140430,000000,4.35126,4.37123,4.3382,4.35787,123351.86362769,0
+MFM.US,D,20140501,000000,4.3644,4.42375,4.35787,4.38458,122361.91810444,0
+MFM.US,D,20140502,000000,4.39783,4.39783,4.33138,4.35787,82729.717043476,0
+MFM.US,D,20140505,000000,4.3382,4.40387,4.33138,4.39783,192609.62540415,0
+MFM.US,D,20140506,000000,4.39051,4.39783,4.37736,4.39783,67956.3727178,0
+MFM.US,D,20140507,000000,4.37736,4.40387,4.37736,4.39783,82789.376681752,0
+MFM.US,D,20140508,000000,4.38458,4.42375,4.38458,4.41048,48376.888379808,0
+MFM.US,D,20140509,000000,4.41048,4.41048,4.39783,4.40387,41335.028702599,0
+MFM.US,D,20140512,000000,4.41741,4.41741,4.37736,4.41048,85864.37600375,0
+MFM.US,D,20140513,000000,4.40574,4.41909,4.38596,4.38596,67231.356435697,0
+MFM.US,D,20140514,000000,4.37301,4.41257,4.37301,4.41257,85718.766039142,0
+MFM.US,D,20140515,000000,4.41257,4.41257,4.36609,4.38596,151490.98928785,0
+MFM.US,D,20140516,000000,4.37944,4.39961,4.37944,4.39279,60381.621017345,0
+MFM.US,D,20140519,000000,4.38596,4.39961,4.38596,4.39279,57403.695005086,0
+MFM.US,D,20140520,000000,4.39961,4.41257,4.38596,4.39961,91085.099943069,0
+MFM.US,D,20140521,000000,4.41257,4.41257,4.38596,4.39961,226778.41925146,0
+MFM.US,D,20140522,000000,4.39961,4.40574,4.38596,4.39279,165135.85638783,0
+MFM.US,D,20140523,000000,4.40574,4.40574,4.38596,4.39961,125195.2453324,0
+MFM.US,D,20140527,000000,4.39279,4.39961,4.38596,4.39279,118666.05407224,0
+MFM.US,D,20140528,000000,4.39279,4.43234,4.39279,4.42582,113068.15987738,0
+MFM.US,D,20140529,000000,4.41909,4.46557,4.41909,4.45855,121516.57136546,0
+MFM.US,D,20140530,000000,4.46557,4.46557,4.4454,4.45855,108912.20880423,0
+MFM.US,D,20140602,000000,4.46557,4.51167,4.46557,4.50523,115250.28698586,0
+MFM.US,D,20140603,000000,4.48505,4.4987,4.41257,4.41257,133097.61945321,0
+MFM.US,D,20140604,000000,4.39961,4.42582,4.39279,4.39279,108392.46212501,0
+MFM.US,D,20140605,000000,4.39279,4.39961,4.38596,4.38596,70578.363261022,0
+MFM.US,D,20140606,000000,4.37944,4.41909,4.37944,4.39961,117763.07005561,0
+MFM.US,D,20140609,000000,4.39961,4.40574,4.37944,4.37944,72505.672931435,0
+MFM.US,D,20140610,000000,4.37944,4.49228,4.37944,4.45272,167180.46297417,0
+MFM.US,D,20140611,000000,4.43926,4.43926,4.37301,4.40574,156831.03250373,0
+MFM.US,D,20140612,000000,4.39279,4.45855,4.38596,4.45272,151208.86998142,0
+MFM.US,D,20140613,000000,4.4454,4.4454,4.37301,4.38596,200599.97221192,0
+MFM.US,D,20140616,000000,4.39961,4.40574,4.37944,4.37944,108632.11185843,0
+MFM.US,D,20140617,000000,4.38171,4.38171,4.32841,4.32841,190353.68213307,0
+MFM.US,D,20140618,000000,4.34799,4.37459,4.32159,4.36837,143501.65366039,0
+MFM.US,D,20140619,000000,4.36837,4.36837,4.31496,4.33493,121263.77628803,0
+MFM.US,D,20140620,000000,4.33493,4.34799,4.30832,4.30832,130591.91464562,0
+MFM.US,D,20140623,000000,4.32159,4.34799,4.30191,4.30191,225495.23143836,0
+MFM.US,D,20140624,000000,4.30191,4.34799,4.28212,4.34799,232181.15564653,0
+MFM.US,D,20140625,000000,4.36183,4.37459,4.32159,4.35472,174107.04809606,0
+MFM.US,D,20140626,000000,4.34799,4.37459,4.32159,4.37459,95459.465963115,0
+MFM.US,D,20140627,000000,4.35472,4.38775,4.35472,4.36837,74889.024921552,0
+MFM.US,D,20140630,000000,4.38775,4.39477,4.36837,4.38775,95395.7616036,0
+MFM.US,D,20140701,000000,4.38775,4.38775,4.37459,4.38775,104658.17324105,0
+MFM.US,D,20140702,000000,4.36837,4.36837,4.32159,4.32159,56553.292364573,0
+MFM.US,D,20140703,000000,4.32159,4.32159,4.25513,4.25513,146139.82308856,0
+MFM.US,D,20140707,000000,4.22862,4.29518,4.16227,4.2747,199575.64655813,0
+MFM.US,D,20140708,000000,4.29518,4.30832,4.26888,4.30832,100106.8506668,0
+MFM.US,D,20140709,000000,4.28855,4.31496,4.26166,4.31496,79584.946280105,0
+MFM.US,D,20140710,000000,4.30832,4.30832,4.2747,4.28212,81477.875819985,0
+MFM.US,D,20140711,000000,4.2747,4.30832,4.2747,4.30832,31225.247965563,0
+MFM.US,D,20140714,000000,4.32159,4.32841,4.30191,4.32841,101389.02729957,0
+MFM.US,D,20140715,000000,4.32998,4.33692,4.30358,4.30358,147455.36867158,0
+MFM.US,D,20140716,000000,4.28984,4.31684,4.284,4.31684,119394.10389527,0
+MFM.US,D,20140717,000000,4.30358,4.32998,4.30358,4.32998,70120.298580698,0
+MFM.US,D,20140718,000000,4.32376,4.34364,4.31684,4.34364,58201.51626949,0
+MFM.US,D,20140721,000000,4.32998,4.33692,4.31684,4.31684,115424.20999913,0
+MFM.US,D,20140722,000000,4.31684,4.32376,4.29715,4.31022,98272.569584883,0
+MFM.US,D,20140723,000000,4.31022,4.34364,4.31022,4.33692,126997.1686444,0
+MFM.US,D,20140724,000000,4.32376,4.34364,4.31022,4.32998,133865.10530833,0
+MFM.US,D,20140725,000000,4.31684,4.34364,4.31684,4.33692,85349.685226079,0
+MFM.US,D,20140728,000000,4.32376,4.35036,4.32376,4.32376,74699.934203626,0
+MFM.US,D,20140729,000000,4.33692,4.35036,4.32998,4.34364,115085.46459537,0
+MFM.US,D,20140730,000000,4.34364,4.34364,4.32376,4.32376,97259.366914498,0
+MFM.US,D,20140731,000000,4.29715,4.31022,4.27629,4.31022,202619.29929053,0
+MFM.US,D,20140801,000000,4.31022,4.33692,4.284,4.28984,168430.28183704,0
+MFM.US,D,20140804,000000,4.29715,4.31022,4.25691,4.25691,67652.00744456,0
+MFM.US,D,20140805,000000,4.25691,4.27629,4.24988,4.25691,63855.025381391,0
+MFM.US,D,20140806,000000,4.25691,4.28984,4.25691,4.27629,66834.973754269,0
+MFM.US,D,20140807,000000,4.27629,4.32376,4.27055,4.32376,71995.026875004,0
+MFM.US,D,20140808,000000,4.32376,4.35699,4.31022,4.31022,172342.53845553,0
+MFM.US,D,20140811,000000,4.34364,4.34364,4.31684,4.32998,50436.662670801,0
+MFM.US,D,20140812,000000,4.33939,4.35926,4.31219,4.31219,81136.096875286,0
+MFM.US,D,20140813,000000,4.32554,4.35263,4.32554,4.34562,101887.53919229,0
+MFM.US,D,20140814,000000,4.34562,4.3658,4.32554,4.34562,86466.02828806,0
+MFM.US,D,20140815,000000,4.34562,4.3658,4.32554,4.33207,95529.23740449,0
+MFM.US,D,20140818,000000,4.31901,4.35926,4.31901,4.31901,91192.285055905,0
+MFM.US,D,20140819,000000,4.32554,4.34562,4.29884,4.31219,182825.44472687,0
+MFM.US,D,20140820,000000,4.31901,4.33207,4.31219,4.33207,141610.74648112,0
+MFM.US,D,20140821,000000,4.33939,4.3658,4.32554,4.33207,92577.602080283,0
+MFM.US,D,20140822,000000,4.33207,4.35263,4.31901,4.33207,109845.52823015,0
+MFM.US,D,20140825,000000,4.34562,4.34562,4.29191,4.29884,283280.14142022,0
+MFM.US,D,20140826,000000,4.30536,4.33207,4.29884,4.31219,207951.25306392,0
+MFM.US,D,20140827,000000,4.31219,4.34562,4.31219,4.31219,129299.62620974,0
+MFM.US,D,20140828,000000,4.32554,4.35263,4.31219,4.31219,185243.17684752,0
+MFM.US,D,20140829,000000,4.33939,4.35263,4.32554,4.33207,211732.05624213,0
+MFM.US,D,20140902,000000,4.33207,4.35263,4.33207,4.33207,91058.809255016,0
+MFM.US,D,20140903,000000,4.33939,4.34562,4.32554,4.33939,145133.69868035,0
+MFM.US,D,20140904,000000,4.32554,4.35263,4.31901,4.31901,107803.95518473,0
+MFM.US,D,20140905,000000,4.33939,4.3658,4.33207,4.33207,157900.86127145,0
+MFM.US,D,20140908,000000,4.35926,4.3658,4.35263,4.35263,164018.50214553,0
+MFM.US,D,20140909,000000,4.34562,4.37934,4.33207,4.37934,216548.30805755,0
+MFM.US,D,20140910,000000,4.3658,4.39289,4.3658,4.39289,190196.94918505,0
+MFM.US,D,20140911,000000,4.39289,4.39961,4.37271,4.37271,78964.081569908,0
+MFM.US,D,20140912,000000,4.35926,4.37934,4.31901,4.33939,175678.42229744,0
+MFM.US,D,20140915,000000,4.33207,4.35263,4.31901,4.31901,84375.918587774,0
+MFM.US,D,20140916,000000,4.32781,4.42205,4.32781,4.38795,371125.4196508,0
+MFM.US,D,20140917,000000,4.37469,4.40851,4.36837,4.38191,99955.173620334,0
+MFM.US,D,20140918,000000,4.37469,4.38795,4.36163,4.36163,97287.679963172,0
+MFM.US,D,20140919,000000,4.36163,4.37469,4.33444,4.33444,127723.19610681,0
+MFM.US,D,20140922,000000,4.33444,4.35452,4.33444,4.33444,98231.111192183,0
+MFM.US,D,20140923,000000,4.32781,4.34759,4.32781,4.32781,67654.02980518,0
+MFM.US,D,20140924,000000,4.32781,4.34759,4.31416,4.32069,134840.89430725,0
+MFM.US,D,20140925,000000,4.33444,4.39536,4.32069,4.34156,388188.07619779,0
+MFM.US,D,20140926,000000,4.34759,4.37469,4.33444,4.36837,86856.34388763,0
+MFM.US,D,20140929,000000,4.34759,4.40851,4.34759,4.40851,102358.74921665,0
+MFM.US,D,20140930,000000,4.40851,4.42205,4.38191,4.42205,83990.658889754,0
+MFM.US,D,20141001,000000,4.40851,4.43591,4.38795,4.43591,177236.65115479,0
+MFM.US,D,20141002,000000,4.42205,4.42879,4.40169,4.40851,74339.95401335,0
+MFM.US,D,20141003,000000,4.39536,4.40851,4.38795,4.39536,66985.639620425,0
+MFM.US,D,20141006,000000,4.39536,4.41564,4.38795,4.38795,102885.57415804,0
+MFM.US,D,20141007,000000,4.38795,4.41564,4.38191,4.38191,90883.875061427,0
+MFM.US,D,20141008,000000,4.38795,4.42879,4.37469,4.37469,183223.84976891,0
+MFM.US,D,20141009,000000,4.38795,4.40851,4.36837,4.36837,185787.19185417,0
+MFM.US,D,20141010,000000,4.36163,4.39536,4.36163,4.38795,70715.88378315,0
+MFM.US,D,20141013,000000,4.36837,4.39536,4.36163,4.39536,102061.46220557,0
+MFM.US,D,20141014,000000,4.40397,4.42424,4.38398,4.41068,87959.541605583,0
+MFM.US,D,20141015,000000,4.40397,4.44461,4.37667,4.44461,266319.61408453,0
+MFM.US,D,20141016,000000,4.43818,4.47883,4.42424,4.4718,164357.24754931,0
+MFM.US,D,20141017,000000,4.46509,4.48505,4.45172,4.45172,79619.326410636,0
+MFM.US,D,20141020,000000,4.43818,4.46509,4.43818,4.45806,99698.333821653,0
+MFM.US,D,20141021,000000,4.45172,4.4718,4.43126,4.46509,213748.34977982,0
+MFM.US,D,20141022,000000,4.45172,4.4718,4.43126,4.46509,117660.94084434,0
+MFM.US,D,20141023,000000,4.45172,4.51254,4.44461,4.50563,120184.84689751,0
+MFM.US,D,20141024,000000,4.49237,4.49237,4.4718,4.4718,66349.607205583,0
+MFM.US,D,20141027,000000,4.46509,4.4993,4.46509,4.48505,202404.92906486,0
+MFM.US,D,20141028,000000,4.49237,4.49237,4.45806,4.45806,267422.81180247,0
+MFM.US,D,20141029,000000,4.46509,4.48505,4.43818,4.43818,64787.333626994,0
+MFM.US,D,20141030,000000,4.44461,4.48505,4.44461,4.44461,75580.672253434,0
+MFM.US,D,20141031,000000,4.46509,4.47883,4.43126,4.43126,145987.13486179,0
+MFM.US,D,20141103,000000,4.46509,4.4718,4.43126,4.43126,130466.5282872,0
+MFM.US,D,20141104,000000,4.43818,4.46509,4.43126,4.45806,77988.292570985,0
+MFM.US,D,20141105,000000,4.45806,4.48505,4.45172,4.48505,133203.79338573,0
+MFM.US,D,20141106,000000,4.47883,4.49237,4.4718,4.4718,77537.306152829,0
+MFM.US,D,20141107,000000,4.46509,4.49237,4.46509,4.47883,92953.761155516,0
+MFM.US,D,20141110,000000,4.47883,4.49237,4.4718,4.48505,102646.93560493,0
+MFM.US,D,20141111,000000,4.47883,4.51254,4.47883,4.49237,101255.55149869,0
+MFM.US,D,20141112,000000,4.47883,4.51254,4.4718,4.4993,104490.31730963,0
+MFM.US,D,20141113,000000,4.51254,4.51254,4.4993,4.4993,61314.940443259,0
+MFM.US,D,20141114,000000,4.4993,4.51254,4.46509,4.48505,210558.0759025,0
+MFM.US,D,20141117,000000,4.4993,4.4993,4.45172,4.45806,142676.53052763,0
+MFM.US,D,20141118,000000,4.46686,4.48752,4.44638,4.44638,126261.02937889,0
+MFM.US,D,20141119,000000,4.4539,4.47427,4.43976,4.46003,164276.35312452,0
+MFM.US,D,20141120,000000,4.4809,4.50118,4.43976,4.46003,151290.77558652,0
+MFM.US,D,20141121,000000,4.4809,4.4809,4.41247,4.41247,140577.32020455,0
+MFM.US,D,20141124,000000,4.43294,4.46003,4.40564,4.41247,128866.84103715,0
+MFM.US,D,20141125,000000,4.43976,4.4539,4.42622,4.42622,195700.80361111,0
+MFM.US,D,20141126,000000,4.44638,4.46003,4.40564,4.42622,165803.23539227,0
+MFM.US,D,20141128,000000,4.43294,4.44638,4.40564,4.41939,99928.882932279,0
+MFM.US,D,20141201,000000,4.43294,4.4539,4.41939,4.41939,149876.13433315,0
+MFM.US,D,20141202,000000,4.43294,4.4539,4.41247,4.4539,154491.16126693,0
+MFM.US,D,20141203,000000,4.46003,4.50118,4.46003,4.50118,106984.89913382,0
+MFM.US,D,20141204,000000,4.49445,4.54232,4.48752,4.54232,137249.52580512,0
+MFM.US,D,20141205,000000,4.51482,4.54232,4.49445,4.52194,120619.6544307,0
+MFM.US,D,20141208,000000,4.52194,4.52858,4.46686,4.51482,187026.89891394,0
+MFM.US,D,20141209,000000,4.50118,4.51482,4.47427,4.5082,105351.84293355,0
+MFM.US,D,20141210,000000,4.51482,4.53539,4.49445,4.52194,141802.87073998,0
+MFM.US,D,20141211,000000,4.52858,4.52858,4.4809,4.51482,70161.756973398,0
+MFM.US,D,20141212,000000,4.50118,4.52194,4.4809,4.52194,47895.566552359,0
+MFM.US,D,20141215,000000,4.51482,4.54232,4.48752,4.51482,156039.27832117,0
+MFM.US,D,20141216,000000,4.5169,4.53045,4.46893,4.53045,112592.90513179,0
+MFM.US,D,20141217,000000,4.52372,4.55824,4.44135,4.5169,194159.76481904,0
+MFM.US,D,20141218,000000,4.51027,4.5169,4.46893,4.5169,139794.66664479,0
+MFM.US,D,20141219,000000,4.5169,4.54439,4.50315,4.54439,78519.162233611,0
+MFM.US,D,20141222,000000,4.53045,4.55111,4.52372,4.55111,65453.70145113,0
+MFM.US,D,20141223,000000,4.53747,4.55111,4.48259,4.48941,266114.34448165,0
+MFM.US,D,20141224,000000,4.49643,4.52372,4.49643,4.5169,66901.711654715,0
+MFM.US,D,20141226,000000,4.52372,4.53045,4.49643,4.5169,82038.069711596,0
+MFM.US,D,20141229,000000,4.51027,4.54439,4.48941,4.53045,144827.3110465,0
+MFM.US,D,20141230,000000,4.53045,4.54439,4.48941,4.53747,143526.93316813,0
+MFM.US,D,20141231,000000,4.54439,4.57159,4.53045,4.55111,137785.45136929,0
+MFM.US,D,20150102,000000,4.54439,4.58583,4.53747,4.55111,126355.0691477,0
+MFM.US,D,20150105,000000,4.55824,4.56506,4.52372,4.53045,125148.73103814,0
+MFM.US,D,20150106,000000,4.53747,4.57871,4.53747,4.57871,96487.836338147,0
+MFM.US,D,20150107,000000,4.56506,4.59226,4.55824,4.55824,137064.47980842,0
+MFM.US,D,20150108,000000,4.55824,4.57871,4.54439,4.57871,127001.21336564,0
+MFM.US,D,20150109,000000,4.57159,4.58583,4.56506,4.57871,88716.915657598,0
+MFM.US,D,20150112,000000,4.57871,4.59226,4.56506,4.57871,86500.408418592,0
+MFM.US,D,20150113,000000,4.59374,4.61411,4.57307,4.61411,113626.33140837,0
+MFM.US,D,20150114,000000,4.61411,4.62864,4.60037,4.60037,98570.867776264,0
+MFM.US,D,20150115,000000,4.61411,4.64211,4.60808,4.61411,123738.13450602,0
+MFM.US,D,20150116,000000,4.63498,4.63498,4.59374,4.59374,130216.76675069,0
+MFM.US,D,20150120,000000,4.59374,4.61411,4.58702,4.58702,139612.65418904,0
+MFM.US,D,20150121,000000,4.60037,4.63498,4.59374,4.62123,101783.38762039,0
+MFM.US,D,20150122,000000,4.62123,4.63498,4.60808,4.60808,137720.73582946,0
+MFM.US,D,20150123,000000,4.61411,4.64872,4.60808,4.64211,202998.49190669,0
+MFM.US,D,20150126,000000,4.64211,4.64872,4.62123,4.62123,124398.4352483,0
+MFM.US,D,20150127,000000,4.63498,4.64872,4.62123,4.64872,148188.47439615,0
+MFM.US,D,20150128,000000,4.64872,4.69689,4.64872,4.69689,260835.98326466,0
+MFM.US,D,20150129,000000,4.66237,4.71093,4.66237,4.704,130903.35818102,0
+MFM.US,D,20150130,000000,4.71093,4.75227,4.71093,4.75227,180135.70510289,0
+MFM.US,D,20150202,000000,4.74514,4.80746,4.74514,4.80042,185003.5271141,0
+MFM.US,D,20150203,000000,4.79351,4.82832,4.77294,4.78678,352064.67081173,0
+MFM.US,D,20150204,000000,4.75908,4.78678,4.7314,4.7314,235434.12270304,0
+MFM.US,D,20150205,000000,4.74514,4.75908,4.7314,4.75908,158720.92850267,0
+MFM.US,D,20150206,000000,4.75227,4.78678,4.68295,4.704,176319.51061383,0
+MFM.US,D,20150209,000000,4.68295,4.71093,4.65565,4.67642,85207.108802402,0
+MFM.US,D,20150210,000000,4.67642,4.69036,4.62864,4.63498,105319.48516364,0
+MFM.US,D,20150211,000000,4.62864,4.65565,4.62864,4.63498,42081.279771207,0
+MFM.US,D,20150212,000000,4.62864,4.66237,4.62864,4.64872,46136.112813367,0
+MFM.US,D,20150213,000000,4.64211,4.66959,4.64211,4.66237,68652.064770918,0
+MFM.US,D,20150217,000000,4.65704,4.65704,4.54637,4.57406,125754.4280437,0
+MFM.US,D,20150218,000000,4.53262,4.60185,4.53262,4.60185,140745.17613597,0
+MFM.US,D,20150219,000000,4.6155,4.65704,4.6155,4.63617,107736.20610398,0
+MFM.US,D,20150220,000000,4.63617,4.65704,4.59473,4.60185,96838.715905635,0
+MFM.US,D,20150223,000000,4.62282,4.64338,4.60185,4.60185,43516.144630765,0
+MFM.US,D,20150224,000000,4.62954,4.62954,4.59473,4.62282,133987.45812581,0
+MFM.US,D,20150225,000000,4.62954,4.65021,4.62954,4.62954,90886.908602355,0
+MFM.US,D,20150226,000000,4.6155,4.63617,4.60926,4.62954,110498.75071026,0
+MFM.US,D,20150227,000000,4.64338,4.65021,4.62954,4.65021,70442.865099513,0
+MFM.US,D,20150302,000000,4.63617,4.65021,4.63617,4.64338,59100.455564873,0
+MFM.US,D,20150303,000000,4.65021,4.65704,4.63617,4.65021,48407.223789101,0
+MFM.US,D,20150304,000000,4.64338,4.66406,4.64338,4.66406,46100.721502525,0
+MFM.US,D,20150305,000000,4.67108,4.67108,4.64338,4.65704,56213.535780492,0
+MFM.US,D,20150306,000000,4.63617,4.65021,4.5878,4.5878,204623.45866449,0
+MFM.US,D,20150309,000000,4.58109,4.67108,4.56081,4.67108,91186.217974046,0
+MFM.US,D,20150310,000000,4.66406,4.7056,4.64338,4.68462,84829.93854686,0
+MFM.US,D,20150311,000000,4.678,4.678,4.65021,4.65021,48122.070941746,0
+MFM.US,D,20150312,000000,4.65021,4.66406,4.62282,4.62282,70523.759524294,0
+MFM.US,D,20150313,000000,4.62282,4.64338,4.59473,4.6155,55061.801407669,0
+MFM.US,D,20150316,000000,4.6155,4.6155,4.59473,4.6155,72252.877853993,0
+MFM.US,D,20150317,000000,4.61738,4.61738,4.58306,4.58306,114609.19866945,0
+MFM.US,D,20150318,000000,4.60402,4.64565,4.57594,4.64565,80523.321607568,0
+MFM.US,D,20150319,000000,4.6247,4.64565,4.57594,4.58306,71614.823078532,0
+MFM.US,D,20150320,000000,4.59641,4.63854,4.58306,4.63854,127678.70417318,0
+MFM.US,D,20150323,000000,4.63854,4.64565,4.61056,4.63854,65859.184755345,0
+MFM.US,D,20150324,000000,4.6247,4.65951,4.59641,4.65951,56942.596783832,0
+MFM.US,D,20150325,000000,4.64565,4.65258,4.61056,4.63151,84980.604413014,0
+MFM.US,D,20150326,000000,4.63151,4.63854,4.59641,4.60402,88574.339233922,0
+MFM.US,D,20150327,000000,4.60402,4.65258,4.60402,4.65258,73335.851965754,0
+MFM.US,D,20150330,000000,4.65258,4.65951,4.61738,4.65951,62840.811530695,0
+MFM.US,D,20150331,000000,4.65258,4.69462,4.63854,4.69462,159438.86652261,0
+MFM.US,D,20150401,000000,4.71746,4.7312,4.67562,4.68936,115482.8584571,0
+MFM.US,D,20150402,000000,4.68235,4.68936,4.64735,4.64735,75263.161636166,0
+MFM.US,D,20150406,000000,4.65446,4.68235,4.64022,4.66139,78127.835453732,0
+MFM.US,D,20150407,000000,4.66831,4.68235,4.65446,4.66139,61601.104470922,0
+MFM.US,D,20150408,000000,4.67562,4.71044,4.67562,4.71044,80127.950106449,0
+MFM.US,D,20150409,000000,4.71044,4.71044,4.68235,4.68235,45676.025772424,0
+MFM.US,D,20150410,000000,4.69619,4.70322,4.66139,4.66139,95733.495827062,0
+MFM.US,D,20150413,000000,4.67562,4.67562,4.64735,4.64735,97730.576938849,0
+MFM.US,D,20150414,000000,4.6777,4.72636,4.66346,4.72636,178549.16319686,0
+MFM.US,D,20150415,000000,4.71973,4.7411,4.71271,4.7411,112780.98466941,0
+MFM.US,D,20150416,000000,4.73348,4.75504,4.72636,4.75504,61959.06230058,0
+MFM.US,D,20150417,000000,4.7411,4.76869,4.72636,4.76869,53533.907959612,0
+MFM.US,D,20150420,000000,4.76176,4.77601,4.73348,4.74761,67270.792467779,0
+MFM.US,D,20150421,000000,4.7411,4.7411,4.71271,4.72636,54015.22978706,0
+MFM.US,D,20150422,000000,4.73348,4.7411,4.68442,4.68442,61084.391332632,0
+MFM.US,D,20150423,000000,4.68442,4.7057,4.67078,4.69837,65498.193384759,0
+MFM.US,D,20150424,000000,4.69205,4.71271,4.6777,4.6777,50534.747160848,0
+MFM.US,D,20150427,000000,4.69205,4.72636,4.67078,4.67078,109919.34439277,0
+MFM.US,D,20150428,000000,4.6777,4.7057,4.6777,4.69837,74328.831029943,0
+MFM.US,D,20150429,000000,4.68442,4.71973,4.67078,4.71973,87283.06197835,0
+MFM.US,D,20150430,000000,4.71973,4.71973,4.69837,4.71271,62362.523244177,0
+MFM.US,D,20150501,000000,4.71973,4.71973,4.69205,4.71271,129995.31826285,0
+MFM.US,D,20150504,000000,4.69205,4.69837,4.6777,4.6777,65925.92265579,0
+MFM.US,D,20150505,000000,4.67078,4.68442,4.6425,4.65644,96390.76302841,0
+MFM.US,D,20150506,000000,4.6425,4.64932,4.62123,4.62123,136995.71954736,0
+MFM.US,D,20150507,000000,4.61401,4.6425,4.60007,4.62874,79361.475431646,0
+MFM.US,D,20150508,000000,4.6425,4.66346,4.6425,4.66346,41005.383921617,0
+MFM.US,D,20150511,000000,4.64932,4.67078,4.61401,4.6425,93265.204690924,0
+MFM.US,D,20150512,000000,4.63024,4.64498,4.59513,4.60946,63419.20666788,0
+MFM.US,D,20150513,000000,4.6235,4.65872,4.59513,4.60946,84440.634127599,0
+MFM.US,D,20150514,000000,4.60254,4.65149,4.59513,4.65149,68283.995138164,0
+MFM.US,D,20150515,000000,4.65149,4.66564,4.63745,4.66564,93117.572365698,0
+MFM.US,D,20150518,000000,4.65872,4.65872,4.60254,4.60946,56060.847553717,0
+MFM.US,D,20150519,000000,4.56635,4.60946,4.52451,4.59513,156406.33677362,0
+MFM.US,D,20150520,000000,4.57396,4.60254,4.56031,4.56031,54258.924241715,0
+MFM.US,D,20150521,000000,4.588,4.60946,4.58119,4.58119,60920.58012245,0
+MFM.US,D,20150522,000000,4.588,4.60254,4.53855,4.5525,184736.57551232,0
+MFM.US,D,20150526,000000,4.5525,4.588,4.54567,4.54567,83915.831546831,0
+MFM.US,D,20150527,000000,4.54567,4.59513,4.53154,4.56031,119430.50638641,0
+MFM.US,D,20150528,000000,4.5525,4.59513,4.5525,4.58119,108891.98519805,0
+MFM.US,D,20150529,000000,4.58119,4.59513,4.5525,4.56031,139120.20937817,0
+MFM.US,D,20150601,000000,4.56635,4.56635,4.54567,4.5525,132967.17719326,0
+MFM.US,D,20150602,000000,4.56031,4.57396,4.53154,4.53154,184034.81637735,0
+MFM.US,D,20150603,000000,4.53855,4.5525,4.5175,4.5175,153145.28027462,0
+MFM.US,D,20150604,000000,4.5175,4.54567,4.50335,4.54567,123538.93198499,0
+MFM.US,D,20150605,000000,4.52451,4.53154,4.5175,4.52451,220014.63415943,0
+MFM.US,D,20150608,000000,4.5175,4.5525,4.48199,4.52451,328536.5273641,0
+MFM.US,D,20150609,000000,4.51067,4.5525,4.50335,4.53855,219697.12354216,0
+MFM.US,D,20150610,000000,4.53855,4.54567,4.50335,4.50335,170410.17288356,0
+MFM.US,D,20150611,000000,4.51067,4.54567,4.51067,4.54567,133767.02081828,0
+MFM.US,D,20150612,000000,4.53855,4.56635,4.52451,4.53855,111636.32855874,0
+MFM.US,D,20150615,000000,4.5525,4.60946,4.53855,4.60254,104416.50114702,0
+MFM.US,D,20150616,000000,4.61124,4.63973,4.56852,4.59008,105712.83430414,0
+MFM.US,D,20150617,000000,4.59008,4.5968,4.55458,4.59008,80201.766269063,0
+MFM.US,D,20150618,000000,4.59008,4.61807,4.59008,4.61124,71039.461482275,0
+MFM.US,D,20150619,000000,4.61124,4.61807,4.59008,4.61124,50604.518602222,0
+MFM.US,D,20150622,000000,4.5968,4.62577,4.5968,4.62577,143072.91320904,0
+MFM.US,D,20150623,000000,4.61124,4.64695,4.5968,4.61807,147859.84079548,0
+MFM.US,D,20150624,000000,4.61807,4.63251,4.56852,4.58326,95709.227499627,0
+MFM.US,D,20150625,000000,4.58326,4.60462,4.56852,4.60462,46375.762546782,0
+MFM.US,D,20150626,000000,4.5968,4.61807,4.54726,4.60462,134187.67182714,0
+MFM.US,D,20150629,000000,4.60462,4.60462,4.5621,4.57594,87535.857055791,0
+MFM.US,D,20150630,000000,4.56852,4.63973,4.55458,4.5621,87398.336533664,0
+MFM.US,D,20150701,000000,4.57594,4.5968,4.53352,4.5621,127283.33267206,0
+MFM.US,D,20150702,000000,4.5621,4.58326,4.54064,4.54726,75269.228718025,0
+MFM.US,D,20150706,000000,4.56852,4.56852,4.51215,4.51215,138276.88499983,0
+MFM.US,D,20150707,000000,4.52638,4.59008,4.52638,4.59008,56944.619144453,0
+MFM.US,D,20150708,000000,4.57594,4.5968,4.54726,4.56852,99517.332546205,0
+MFM.US,D,20150709,000000,4.57594,4.57594,4.55458,4.5621,75269.228718025,0
+MFM.US,D,20150710,000000,4.56852,4.57594,4.55458,4.57594,46093.643240357,0
+MFM.US,D,20150713,000000,4.56852,4.59008,4.54064,4.56852,64700.372120355,0
+MFM.US,D,20150714,000000,4.55675,4.56398,4.51394,4.56398,94906.350333674,0
+MFM.US,D,20150715,000000,4.54944,4.55675,4.53539,4.55675,92052.799499515,0
+MFM.US,D,20150716,000000,4.54944,4.55675,4.52828,4.55675,79087.4455677,0
+MFM.US,D,20150717,000000,4.54944,4.55675,4.52095,4.52828,142617.88206966,0
+MFM.US,D,20150720,000000,4.52095,4.52828,4.49979,4.49979,79367.542513505,0
+MFM.US,D,20150721,000000,4.49979,4.52095,4.49979,4.52095,84840.050349957,0
+MFM.US,D,20150722,000000,4.50682,4.51394,4.46389,4.4712,635390.31534588,0
+MFM.US,D,20150723,000000,4.48515,4.49267,4.45707,4.47823,274850.94235802,0
+MFM.US,D,20150724,000000,4.4712,4.53539,4.4712,4.53539,137987.68743124,0
+MFM.US,D,20150727,000000,4.52828,4.54944,4.52095,4.54944,78951.947406191,0
+MFM.US,D,20150728,000000,4.54944,4.54944,4.51394,4.51394,175148.56381513,0
+MFM.US,D,20150729,000000,4.52095,4.54281,4.52095,4.53539,102088.76407394,0
+MFM.US,D,20150730,000000,4.50682,4.55675,4.50682,4.53539,155660.08570501,0
+MFM.US,D,20150731,000000,4.54944,4.56398,4.53539,4.56398,162524.98882802,0
+MFM.US,D,20150803,000000,4.54944,4.58563,4.54944,4.58563,197456.21262886,0
+MFM.US,D,20150804,000000,4.58563,4.58563,4.54944,4.55675,100125.05191237,0
+MFM.US,D,20150805,000000,4.55675,4.56398,4.48515,4.50682,299113.20271054,0
+MFM.US,D,20150806,000000,4.49979,4.52828,4.49267,4.50682,80674.998654032,0
+MFM.US,D,20150807,000000,4.50682,4.52095,4.47823,4.47823,193379.13361989,0
+MFM.US,D,20150810,000000,4.4712,4.53539,4.45707,4.53539,177253.84122005,0
+MFM.US,D,20150811,000000,4.51394,4.57822,4.51394,4.57089,117659.92966401,0
+MFM.US,D,20150812,000000,4.56398,4.59226,4.56398,4.57089,109796.99157529,0
+MFM.US,D,20150813,000000,4.54944,4.57822,4.54944,4.54944,98448.514958783,0
+MFM.US,D,20150814,000000,4.56398,4.57089,4.54281,4.55675,151595.14085976,0
+MFM.US,D,20150817,000000,4.55675,4.59226,4.54944,4.59226,112745.59335857,0
+MFM.US,D,20150818,000000,4.60946,4.60946,4.53718,4.56555,86640.962481649,0
+MFM.US,D,20150819,000000,4.53718,4.55141,4.53718,4.54449,124724.03530804,0
+MFM.US,D,20150820,000000,4.54449,4.55903,4.5086,4.51561,327579.95079106,0
+MFM.US,D,20150821,000000,4.54449,4.55141,4.51561,4.53015,112727.39211299,0
+MFM.US,D,20150824,000000,4.44381,4.53015,4.42215,4.49416,185669.89493823,0
+MFM.US,D,20150825,000000,4.45143,4.52284,4.45143,4.50137,206062.36824528,0
+MFM.US,D,20150826,000000,4.50137,4.51561,4.46547,4.5086,258377.80393162,0
+MFM.US,D,20150827,000000,4.48694,4.54449,4.47991,4.54449,176068.73789701,0
+MFM.US,D,20150828,000000,4.52284,4.53015,4.49416,4.51561,94866.914301592,0
+MFM.US,D,20150831,000000,4.52284,4.53015,4.48694,4.48694,56223.647583589,0
+MFM.US,D,20150901,000000,4.50137,4.51561,4.48694,4.50137,81749.883323313,0
+MFM.US,D,20150902,000000,4.50137,4.50137,4.47991,4.48694,65428.421943386,0
+MFM.US,D,20150903,000000,4.48694,4.53015,4.48694,4.52284,71152.713676969,0
+MFM.US,D,20150904,000000,4.51561,4.57297,4.49416,4.56555,75197.434916032,0
+MFM.US,D,20150908,000000,4.55903,4.55903,4.53718,4.53718,71013.170794221,0
+MFM.US,D,20150909,000000,4.53718,4.55903,4.53015,4.53718,60125.792398974,0
+MFM.US,D,20150910,000000,4.53015,4.55903,4.51561,4.55903,53660.305498333,0
+MFM.US,D,20150911,000000,4.53015,4.55903,4.51561,4.52284,96123.811426631,0
+MFM.US,D,20150914,000000,4.51561,4.53718,4.49416,4.53015,89987.969306974,0
+MFM.US,D,20150915,000000,4.53905,4.53905,4.47447,4.5175,173539.77594229,0
+MFM.US,D,20150916,000000,4.51037,4.53905,4.50296,4.50296,105482.28519351,0
+MFM.US,D,20150917,000000,4.51037,4.58949,4.50296,4.53905,134287.77867781,0
+MFM.US,D,20150918,000000,4.53174,4.59631,4.53174,4.57515,117279.72586755,0
+MFM.US,D,20150921,000000,4.57515,4.58246,4.55319,4.55319,144069.93699448,0
+MFM.US,D,20150922,000000,4.54617,4.58246,4.53905,4.56111,73286.304130574,0
+MFM.US,D,20150923,000000,4.56111,4.58246,4.55319,4.56111,70506.569459029,0
+MFM.US,D,20150924,000000,4.56111,4.58246,4.56111,4.56111,91936.513763892,0
+MFM.US,D,20150925,000000,4.57515,4.58246,4.53905,4.53905,91188.240334665,0
+MFM.US,D,20150928,000000,4.53905,4.56111,4.52461,4.52461,69006.989059646,0
+MFM.US,D,20150929,000000,4.53174,4.58246,4.53174,4.58246,116314.04867172,0
+MFM.US,D,20150930,000000,4.58949,4.60412,4.54617,4.60412,112144.95225455,0
+MFM.US,D,20151001,000000,4.58246,4.58949,4.57515,4.58949,76616.120890633,0
+MFM.US,D,20151002,000000,4.59631,4.61095,4.58246,4.58246,58428.020658878,0
+MFM.US,D,20151005,000000,4.60412,4.61095,4.58949,4.60412,74010.309232367,0
+MFM.US,D,20151006,000000,4.60412,4.63982,4.60412,4.63982,83694.383058992,0
+MFM.US,D,20151007,000000,4.61787,4.67592,4.61787,4.66871,83555.851356555,0
+MFM.US,D,20151008,000000,4.66149,4.67592,4.63982,4.67592,88693.658510474,0
+MFM.US,D,20151009,000000,4.65436,4.68285,4.65436,4.67592,63431.340831599,0
+MFM.US,D,20151012,000000,4.66149,4.66149,4.62569,4.65436,79598.091624131,0
+MFM.US,D,20151013,000000,4.64872,4.66326,4.61985,4.61985,61733.569091502,0
+MFM.US,D,20151014,000000,4.65614,4.66326,4.63428,4.63428,79409.000906205,0
+MFM.US,D,20151015,000000,4.63428,4.67088,4.63428,4.63428,165171.24769867,0
+MFM.US,D,20151016,000000,4.65614,4.65614,4.62767,4.64181,126632.13255257,0
+MFM.US,D,20151019,000000,4.63428,4.64872,4.61985,4.61985,126749.4294685,0
+MFM.US,D,20151020,000000,4.64181,4.678,4.61243,4.678,133396.9288249,0
+MFM.US,D,20151021,000000,4.67088,4.70667,4.66326,4.69936,135750.95658604,0
+MFM.US,D,20151022,000000,4.69936,4.69936,4.678,4.69283,101499.24595334,0
+MFM.US,D,20151023,000000,4.678,4.69936,4.67088,4.69936,77752.687558809,0
+MFM.US,D,20151026,000000,4.72141,4.72141,4.69283,4.71419,55651.319528262,0
+MFM.US,D,20151027,000000,4.65614,4.71419,4.65614,4.71419,120837.0581973,0
+MFM.US,D,20151028,000000,4.69283,4.74317,4.69283,4.70667,76370.40407536,0
+MFM.US,D,20151029,000000,4.70667,4.73595,4.66326,4.72833,113517.12393491,0
+MFM.US,D,20151030,000000,4.74317,4.7501,4.71419,4.72833,104540.87632512,0
+MFM.US,D,20151102,000000,4.72833,4.80824,4.72833,4.79371,152709.46156112,0
+MFM.US,D,20151103,000000,4.76473,4.81516,4.72141,4.72833,205629.5830727,0
+MFM.US,D,20151104,000000,4.7501,4.78648,4.74317,4.78648,124198.22154697,0
+MFM.US,D,20151105,000000,4.76473,4.78648,4.72833,4.72833,81196.767693871,0
+MFM.US,D,20151106,000000,4.71419,4.71419,4.678,4.69936,143347.9542533,0
+MFM.US,D,20151109,000000,4.68492,4.69936,4.64181,4.65614,166228.94230268,0
+MFM.US,D,20151110,000000,4.678,4.72833,4.67088,4.72141,81895.493287919,0
+MFM.US,D,20151111,000000,4.74317,4.7501,4.70667,4.71419,54823.162854563,0
+MFM.US,D,20151112,000000,4.678,4.78648,4.678,4.76473,198450.20287336,0
+MFM.US,D,20151113,000000,4.77917,4.82278,4.75751,4.80824,165716.27388563,0
+MFM.US,D,20151116,000000,4.8298,4.8298,4.79371,4.79371,89211.382829074,0
+MFM.US,D,20151117,000000,4.81012,4.82485,4.73743,4.78065,129999.3629841,0
+MFM.US,D,20151118,000000,4.80289,4.82485,4.79539,4.81733,126289.34242756,0
+MFM.US,D,20151119,000000,4.81733,4.83939,4.79539,4.83149,90423.788020482,0
+MFM.US,D,20151120,000000,4.83939,4.85373,4.81012,4.85373,58272.298891174,0
+MFM.US,D,20151123,000000,4.86094,4.90495,4.83149,4.90495,69678.41278533,0
+MFM.US,D,20151124,000000,4.90495,4.90495,4.86094,4.87568,81911.672172875,0
+MFM.US,D,20151125,000000,4.88983,4.90495,4.81733,4.89754,87812.920460668,0
+MFM.US,D,20151127,000000,4.91208,4.93393,4.89754,4.93393,49470.985474974,0
+MFM.US,D,20151130,000000,4.94115,4.94115,4.86808,4.92642,227844.20329795,0
+MFM.US,D,20151201,000000,4.91929,4.94818,4.86094,4.86808,133101.66417446,0
+MFM.US,D,20151202,000000,4.88983,4.88983,4.81733,4.85373,143400.53562941,0
+MFM.US,D,20151203,000000,4.84681,4.84681,4.75918,4.77392,121180.85950263,0
+MFM.US,D,20151204,000000,4.79539,4.85373,4.76622,4.85373,77914.476408372,0
+MFM.US,D,20151207,000000,4.82485,4.82485,4.77392,4.79539,114195.62592277,0
+MFM.US,D,20151208,000000,4.79539,4.83149,4.78826,4.83149,228044.41699928,0
+MFM.US,D,20151209,000000,4.83149,4.83149,4.80289,4.82485,93998.310415504,0
+MFM.US,D,20151210,000000,4.83149,4.86808,4.81733,4.86094,110486.61654654,0
+MFM.US,D,20151211,000000,4.86808,4.8832,4.86094,4.8832,100865.23589913,0
+MFM.US,D,20151214,000000,4.88983,4.88983,4.70065,4.74437,168978.34156493,0
+MFM.US,D,20151215,000000,4.74437,4.76622,4.73743,4.76622,53867.597461836,0
+MFM.US,D,20151216,000000,4.75178,4.81733,4.74437,4.81733,96739.620235278,0
+MFM.US,D,20151217,000000,4.83149,4.88983,4.83149,4.87568,122576.2883301,0
+MFM.US,D,20151218,000000,4.87568,4.88983,4.84681,4.86094,74350.065816448,0
+MFM.US,D,20151221,000000,4.87568,4.92642,4.87568,4.89754,89046.560438582,0
+MFM.US,D,20151222,000000,4.88983,4.91208,4.86808,4.88983,122714.82003253,0
+MFM.US,D,20151223,000000,4.89754,4.94115,4.87568,4.91929,110624.13706866,0
+MFM.US,D,20151224,000000,4.92642,4.95579,4.88983,4.93393,93470.474293806,0
+MFM.US,D,20151228,000000,4.92642,4.93393,4.89754,4.93393,73017.330168177,0
+MFM.US,D,20151229,000000,4.92642,4.97013,4.91208,4.96281,83390.017785752,0
+MFM.US,D,20151230,000000,4.95579,5.01365,4.94492,5.01365,106430.77232407,0
+MFM.US,D,20151231,000000,5.02115,5.05023,4.94818,4.94818,125168.95464434,0
+MFM.US,D,20160104,000000,4.97754,5.03559,4.94115,5.01365,135094.70056499,0
+MFM.US,D,20160105,000000,4.99198,5.01365,4.95579,5.01365,64380.839142468,0
+MFM.US,D,20160106,000000,5.01365,5.08644,4.9993,5.02115,125921.2727948,0
+MFM.US,D,20160107,000000,5.04331,5.05745,4.97013,4.97013,133842.85934151,0
+MFM.US,D,20160108,000000,4.97013,5.02799,4.95579,5.02799,90306.491104549,0
+MFM.US,D,20160111,000000,4.99198,5.02115,4.97754,4.98477,78462.536136266,0
+MFM.US,D,20160112,000000,4.99198,5.03559,4.97013,4.99198,111906.31370146,0
+MFM.US,D,20160113,000000,4.99198,5.00662,4.97754,4.97754,163347.07841986,0
+MFM.US,D,20160114,000000,4.98477,4.98477,4.94115,4.95579,153602.33377464,0
+MFM.US,D,20160115,000000,4.91929,4.98477,4.91929,4.94115,323700.05194249,0
+MFM.US,D,20160119,000000,4.95728,4.98645,4.93542,4.94264,102442.67718235,0
+MFM.US,D,20160120,000000,4.9643,4.9643,4.86946,4.94264,154297.01464744,0
+MFM.US,D,20160121,000000,4.9643,4.9643,4.92049,4.94264,79296.759891821,0
+MFM.US,D,20160122,000000,4.94976,5.00851,4.94264,4.99347,89858.538227324,0
+MFM.US,D,20160125,000000,5.00851,5.00851,4.9643,4.97924,38155.877808697,0
+MFM.US,D,20160126,000000,5.00109,5.02986,4.99347,5.02986,42886.179297781,0
+MFM.US,D,20160127,000000,5.02986,5.04539,4.97924,4.97924,70788.688765454,0
+MFM.US,D,20160128,000000,4.95728,5.00851,4.94976,5.00851,96134.93441004,0
+MFM.US,D,20160129,000000,5.04529,5.06676,5.00851,5.00851,190763.21015853,0
+MFM.US,D,20160201,000000,5.00109,5.07417,5.00109,5.04529,79345.296546689,0
+MFM.US,D,20160202,000000,5.06676,5.11807,5.02986,5.0815,251837.48968807,0
+MFM.US,D,20160203,000000,5.0889,5.09603,5.07417,5.09603,102639.85734276,0
+MFM.US,D,20160204,000000,5.10335,5.10838,5.02315,5.02315,43898.370787856,0
+MFM.US,D,20160205,000000,5.05232,5.0889,5.05232,5.0815,63898.506134711,0
+MFM.US,D,20160208,000000,5.09603,5.1071,5.06676,5.10335,70317.478741103,0
+MFM.US,D,20160209,000000,5.10335,5.11085,5.02986,5.02986,167180.46297417,0
+MFM.US,D,20160210,000000,5.07417,5.14715,5.07417,5.07417,236811.35028495,0
+MFM.US,D,20160211,000000,5.11085,5.14032,5.10335,5.10335,117454.66006114,0
+MFM.US,D,20160212,000000,5.13251,5.15446,5.11085,5.15446,138396.20427638,0
+MFM.US,D,20160216,000000,5.14863,5.14863,5.02402,5.09731,163155.96534131,0
+MFM.US,D,20160217,000000,5.11224,5.11224,5.02402,5.02402,115837.78274583,0
+MFM.US,D,20160218,000000,5.06774,5.09009,5.00187,5.00919,93819.331500676,0
+MFM.US,D,20160219,000000,5.04598,5.09009,5.04598,5.06062,143208.41137056,0
+MFM.US,D,20160222,000000,5.09009,5.09009,5.0531,5.06062,97428.234026228,0
+MFM.US,D,20160223,000000,5.07536,5.14863,5.06774,5.14162,131205.70109364,0
+MFM.US,D,20160224,000000,5.16347,5.38411,5.14863,5.30291,612547.75214828,0
+MFM.US,D,20160225,000000,5.31764,5.31764,5.15616,5.15616,255168.31762843,0
+MFM.US,D,20160226,000000,5.19997,5.20728,5.12638,5.17029,116576.95555226,0
+MFM.US,D,20160229,000000,5.20728,5.2149,5.1341,5.17841,103340.60529742,0
+MFM.US,D,20160301,000000,5.19274,5.31764,5.18196,5.2589,151347.40168386,0
+MFM.US,D,20160302,000000,5.22231,5.28847,5.20382,5.22953,122879.64242303,0
+MFM.US,D,20160303,000000,5.24417,5.26632,5.19274,5.26632,120956.37747385,0
+MFM.US,D,20160304,000000,5.25129,5.30291,5.2149,5.22953,83889.540858777,0
+MFM.US,D,20160307,000000,5.22953,5.2589,5.16347,5.17841,96469.635092571,0
+MFM.US,D,20160308,000000,5.17029,5.28095,5.16347,5.26632,128703.02982696,0
+MFM.US,D,20160309,000000,5.24417,5.27354,5.22953,5.26632,51416.496390963,0
+MFM.US,D,20160310,000000,5.26632,5.28847,5.23694,5.2589,85882.577249325,0
+MFM.US,D,20160311,000000,5.25129,5.30291,5.25129,5.25129,49142.3518743,0
+MFM.US,D,20160314,000000,5.28095,5.29529,5.25129,5.28847,123820.04011111,0
+MFM.US,D,20160315,000000,5.30489,5.31972,5.25317,5.25317,93375.423344688,0
+MFM.US,D,20160316,000000,5.28996,5.34148,5.26059,5.26059,50809.788205104,0
+MFM.US,D,20160317,000000,5.26059,5.34929,5.25317,5.32704,125641.175849,0
+MFM.US,D,20160318,000000,5.32704,5.34148,5.24555,5.24555,98487.950990864,0
+MFM.US,D,20160321,000000,5.23864,5.26771,5.23864,5.23864,59344.150019526,0
+MFM.US,D,20160322,000000,5.25317,5.26771,5.2234,5.23111,120360.7922714,0
+MFM.US,D,20160323,000000,5.23111,5.27513,5.2234,5.2234,252231.85000886,0
+MFM.US,D,20160324,000000,5.23864,5.24555,5.20877,5.20877,104449.87009725,0
+MFM.US,D,20160328,000000,5.19413,5.2234,5.19274,5.20877,185951.00306436,0
+MFM.US,D,20160329,000000,5.20164,5.26771,5.20164,5.2234,129852.74183918,0
+MFM.US,D,20160330,000000,5.2234,5.28313,5.2234,5.26059,171178.66991899,0
+MFM.US,D,20160331,000000,5.27513,5.34148,5.26059,5.27513,116383.8201131,0
+MFM.US,D,20160401,000000,5.28313,5.33416,5.28313,5.30489,83984.591807895,0
+MFM.US,D,20160404,000000,5.31191,5.34148,5.28313,5.34148,88075.827341207,0
+MFM.US,D,20160405,000000,5.30489,5.34929,5.30489,5.34148,82648.822618695,0
+MFM.US,D,20160406,000000,5.34148,5.37105,5.26771,5.26771,133515.23692114,0
+MFM.US,D,20160407,000000,5.27513,5.30489,5.26771,5.28313,181943.69549675,0
+MFM.US,D,20160408,000000,5.33416,5.33416,5.30489,5.33416,173092.83424538,0
+MFM.US,D,20160411,000000,5.37105,5.37105,5.32338,5.34148,115368.59508209,0
+MFM.US,D,20160412,000000,5.35651,5.37105,5.34929,5.36392,82098.740530182,0
+MFM.US,D,20160413,000000,5.37856,5.41566,5.37856,5.41566,85936.169805743,0
+MFM.US,D,20160414,000000,5.40082,5.42297,5.37105,5.37105,113536.33636079,0
+MFM.US,D,20160415,000000,5.40082,5.45263,5.3932,5.43029,77334.058910567,0
+MFM.US,D,20160418,000000,5.45263,5.47468,5.45263,5.45967,157057.53689311,0
+MFM.US,D,20160419,000000,5.48379,5.50595,5.40269,5.48379,134453.61224861,0
+MFM.US,D,20160420,000000,5.49872,5.52839,5.48379,5.50595,197984.04875056,0
+MFM.US,D,20160421,000000,5.49872,5.52117,5.45482,5.45482,143495.58657853,0
+MFM.US,D,20160422,000000,5.4467,5.47668,5.40952,5.47668,80493.997378584,0
+MFM.US,D,20160425,000000,5.46895,5.5357,5.43187,5.47668,104056.52095675,0
+MFM.US,D,20160426,000000,5.48379,5.48379,5.38766,5.41713,89799.889769357,0
+MFM.US,D,20160427,000000,5.37282,5.4467,5.35068,5.37282,152363.63789518,0
+MFM.US,D,20160428,000000,5.38766,5.38766,5.35068,5.35791,102560.9852786,0
+MFM.US,D,20160429,000000,5.38766,5.38766,5.35791,5.38766,106996.02211723,0
+MFM.US,D,20160502,000000,5.38766,5.41713,5.32843,5.34287,130673.8202507,0
+MFM.US,D,20160503,000000,5.35791,5.36522,5.33188,5.35068,75893.12696915,0
+MFM.US,D,20160504,000000,5.37282,5.43919,5.36522,5.42475,90304.46874393,0
+MFM.US,D,20160505,000000,5.43187,5.47668,5.38015,5.39488,220025.75714283,0
+MFM.US,D,20160506,000000,5.39488,5.43187,5.38015,5.42475,106759.40592475,0
+MFM.US,D,20160509,000000,5.43187,5.46144,5.40952,5.45482,127418.83083357,0
+MFM.US,D,20160510,000000,5.46895,5.48379,5.39488,5.41713,129250.07837456,0
+MFM.US,D,20160511,000000,5.45482,5.5725,5.4467,5.5725,187437.43811971,0
+MFM.US,D,20160512,000000,5.55064,5.62511,5.52839,5.58001,303506.78115647,0
+MFM.US,D,20160513,000000,5.5725,5.60988,5.50595,5.50595,206533.57826964,0
+MFM.US,D,20160516,000000,5.52127,5.56518,5.42475,5.43187,168109.73767885,0
+MFM.US,D,20160517,000000,5.44038,5.47044,5.41823,5.43306,214817.16736723,0
+MFM.US,D,20160518,000000,5.456,5.49269,5.33633,5.33633,94749.61738566,0
+MFM.US,D,20160519,000000,5.34375,5.38836,5.2766,5.34375,182180.31168923,0
+MFM.US,D,20160520,000000,5.37362,5.42574,5.35117,5.41051,116124.9579538,0
+MFM.US,D,20160523,000000,5.43306,5.47044,5.41051,5.44038,121624.7676586,0
+MFM.US,D,20160524,000000,5.47795,5.47795,5.43306,5.47795,156929.11699376,0
+MFM.US,D,20160525,000000,5.48488,5.50021,5.35848,5.36621,147553.45316162,0
+MFM.US,D,20160526,000000,5.38094,5.48488,5.38094,5.46263,107304.43211171,0
+MFM.US,D,20160527,000000,5.47044,5.51495,5.44038,5.48488,80144.128991405,0
+MFM.US,D,20160531,000000,5.49269,5.49269,5.36739,5.36739,88546.026185247,0
+MFM.US,D,20160601,000000,5.41823,5.54471,5.40359,5.54471,138646.9769932,0
+MFM.US,D,20160602,000000,5.54471,5.58199,5.52246,5.55984,111292.52725343,0
+MFM.US,D,20160603,000000,5.57437,5.61166,5.56696,5.58199,63125.964378049,0
+MFM.US,D,20160606,000000,5.56696,5.58951,5.56696,5.56696,31850.157396997,0
+MFM.US,D,20160607,000000,5.56696,5.61166,5.55232,5.58199,75774.818872907,0
+MFM.US,D,20160608,000000,5.60424,5.61166,5.5374,5.57437,88478.277104494,0
+MFM.US,D,20160609,000000,5.58199,5.60424,5.55984,5.56696,56598.795478512,0
+MFM.US,D,20160610,000000,5.58199,5.59672,5.51495,5.51495,66025.018326148,0
+MFM.US,D,20160613,000000,5.54471,5.57437,5.51495,5.52967,123932.2811255,0
+MFM.US,D,20160614,000000,5.53076,5.55351,5.44888,5.46331,117704.42159765,0
+MFM.US,D,20160615,000000,5.47162,5.49387,5.4566,5.46331,131666.79931489,0
+MFM.US,D,20160616,000000,5.47885,5.49387,5.4566,5.47885,87701.690626594,0
+MFM.US,D,20160617,000000,5.47885,5.49319,5.46331,5.47162,77027.671276707,0
+MFM.US,D,20160620,000000,5.47162,5.47885,5.4566,5.4566,94204.591198697,0
+MFM.US,D,20160621,000000,5.4566,5.55351,5.44126,5.53323,117032.99787197,0
+MFM.US,D,20160622,000000,5.5458,5.56825,5.49744,5.5458,99290.828156818,0
+MFM.US,D,20160623,000000,5.56113,5.58348,5.51622,5.51622,69845.257536442,0
+MFM.US,D,20160624,000000,5.44126,5.60582,5.43394,5.60582,111687.89875454,0
+MFM.US,D,20160627,000000,5.62056,5.6432,5.57597,5.57597,116480.89342283,0
+MFM.US,D,20160628,000000,5.56113,5.60325,5.53857,5.58348,119909.80585325,0
+MFM.US,D,20160629,000000,5.57597,5.59069,5.55361,5.56825,82673.09094613,0
+MFM.US,D,20160630,000000,5.60582,5.66566,5.58348,5.66566,217032.66342593,0
+MFM.US,D,20160701,000000,5.6804,5.69541,5.65784,5.688,133826.68045655,0
+MFM.US,D,20160705,000000,5.66566,5.6804,5.61324,5.6432,62784.185433349,0
+MFM.US,D,20160706,000000,5.62828,5.65784,5.60207,5.60582,122195.07335332,0
+MFM.US,D,20160707,000000,5.59831,5.65063,5.59069,5.65063,102838.04868347,0
+MFM.US,D,20160708,000000,5.66566,5.69541,5.63609,5.69541,100778.27439249,0
+MFM.US,D,20160711,000000,5.67308,5.70284,5.63569,5.63569,88139.531700723,0
+MFM.US,D,20160712,000000,5.62828,5.65063,5.60582,5.60582,141211.33025878,0
+MFM.US,D,20160713,000000,5.62056,5.62056,5.50802,5.51622,181902.23710405,0
+MFM.US,D,20160714,000000,5.53857,5.53857,5.44126,5.4566,128905.26588892,0
+MFM.US,D,20160715,000000,5.47162,5.51622,5.45986,5.50802,100368.74636703,0
+MFM.US,D,20160718,000000,5.53076,5.62056,5.53076,5.60582,88977.800177518,0
+MFM.US,D,20160719,000000,5.59168,5.652,5.59168,5.64449,85793.593382066,0
+MFM.US,D,20160720,000000,5.62946,5.67446,5.61423,5.62185,46673.049557853,0
+MFM.US,D,20160721,000000,5.64449,5.68177,5.58822,5.5992,89114.309519337,0
+MFM.US,D,20160722,000000,5.59168,5.60988,5.58447,5.5992,46310.035826646,0
+MFM.US,D,20160725,000000,5.58447,5.62946,5.54679,5.55421,91266.101218517,0
+MFM.US,D,20160726,000000,5.58447,5.60692,5.55421,5.57694,80973.296845412,0
+MFM.US,D,20160727,000000,5.5992,5.5992,5.55421,5.55421,49578.17058781,0
+MFM.US,D,20160728,000000,5.58447,5.5992,5.55134,5.56191,85396.199520328,0
+MFM.US,D,20160729,000000,5.59168,5.61423,5.56913,5.61423,85651.016958389,0
+MFM.US,D,20160801,000000,5.59168,5.652,5.56913,5.64449,91525.974558127,0
+MFM.US,D,20160802,000000,5.62946,5.62946,5.53947,5.56913,105957.5399391,0
+MFM.US,D,20160803,000000,5.56191,5.62185,5.56191,5.62185,76927.56442604,0
+MFM.US,D,20160804,000000,5.61423,5.67446,5.59168,5.67446,51752.208253806,0
+MFM.US,D,20160805,000000,5.67446,5.67446,5.60692,5.652,65865.251837204,0
+MFM.US,D,20160808,000000,5.67446,5.67446,5.5992,5.63659,93981.120350238,0
+MFM.US,D,20160809,000000,5.652,5.65537,5.60692,5.60692,58551.384656669,0
+MFM.US,D,20160810,000000,5.63659,5.65943,5.60692,5.62185,86499.397238283,0
+MFM.US,D,20160811,000000,5.63659,5.64449,5.60692,5.62185,79617.304050017,0
+MFM.US,D,20160812,000000,5.63659,5.65943,5.62185,5.63659,91362.163347945,0
+MFM.US,D,20160815,000000,5.62946,5.64449,5.57694,5.57694,51702.660418626,0
+MFM.US,D,20160816,000000,5.5629,5.61561,5.5629,5.61561,102670.19275206,0
+MFM.US,D,20160817,000000,5.62333,5.62333,5.60039,5.60039,61652.67466672,0
+MFM.US,D,20160818,000000,5.59298,5.61561,5.57814,5.61561,73659.429664878,0
+MFM.US,D,20160819,000000,5.59298,5.63786,5.57023,5.63786,108698.84975888,0
+MFM.US,D,20160822,000000,5.64588,5.68316,5.61008,5.6533,134168.45940126,0
+MFM.US,D,20160823,000000,5.63786,5.66081,5.62333,5.63786,80558.712918409,0
+MFM.US,D,20160824,000000,5.63075,5.64588,5.60829,5.63786,86297.161176329,0
+MFM.US,D,20160825,000000,5.63075,5.6533,5.61561,5.63786,114400.89552564,0
+MFM.US,D,20160826,000000,5.63786,5.63786,5.60039,5.62333,49874.44641857,0
+MFM.US,D,20160829,000000,5.63075,5.63075,5.57814,5.58555,69332.589119391,0
+MFM.US,D,20160830,000000,5.61561,5.61561,5.57814,5.58555,144042.63512612,0
+MFM.US,D,20160831,000000,5.60039,5.60039,5.53254,5.53254,132622.36470762,0
+MFM.US,D,20160901,000000,5.54777,5.55519,5.50298,5.53254,328792.35598247,0
+MFM.US,D,20160902,000000,5.5098,5.52513,5.49526,5.49526,83019.925792379,0
+MFM.US,D,20160906,000000,5.49526,5.5629,5.48735,5.54046,150129.9405909,0
+MFM.US,D,20160907,000000,5.5629,5.58545,5.54046,5.54777,139872.52752864,0
+MFM.US,D,20160908,000000,5.54777,5.5629,5.52513,5.52513,85429.568470551,0
+MFM.US,D,20160909,000000,5.52513,5.53254,5.42703,5.46451,186567.82305331,0
+MFM.US,D,20160912,000000,5.44186,5.47271,5.42703,5.45758,87918.083212883,0
+MFM.US,D,20160913,000000,5.45758,5.48735,5.44186,5.48735,147611.09043928,0
+MFM.US,D,20160914,000000,5.45758,5.53254,5.45758,5.5098,66065.465538539,0
+MFM.US,D,20160915,000000,5.51792,5.54046,5.47281,5.54046,62291.740622493,0
+MFM.US,D,20160916,000000,5.51792,5.53254,5.48735,5.53254,34482.259743317,0
+MFM.US,D,20160919,000000,5.53254,5.5629,5.5098,5.55519,137045.26738254,0
+MFM.US,D,20160920,000000,5.55608,5.57121,5.51029,5.51029,96701.195383508,0
+MFM.US,D,20160921,000000,5.52572,5.52572,5.4648,5.51859,110512.90723459,0
+MFM.US,D,20160922,000000,5.54095,5.5636,5.52226,5.52572,84682.306221634,0
+MFM.US,D,20160923,000000,5.51029,5.51859,5.48765,5.48765,82504.223834398,0
+MFM.US,D,20160926,000000,5.51859,5.53333,5.50338,5.51859,74452.195027735,0
+MFM.US,D,20160927,000000,5.51859,5.57121,5.51029,5.57121,142902.0237367,0
+MFM.US,D,20160928,000000,5.5636,5.63174,5.5636,5.60157,121728.91923052,0
+MFM.US,D,20160929,000000,5.61651,5.64706,5.5636,5.63174,214330.78963823,0
+MFM.US,D,20160930,000000,5.63876,5.66971,5.61651,5.66971,196055.72789984,0
+MFM.US,D,20161003,000000,5.662,5.662,5.60909,5.65448,63774.130956609,0
+MFM.US,D,20161004,000000,5.63876,5.63876,5.55608,5.55608,122827.06104692,0
+MFM.US,D,20161005,000000,5.58654,5.58654,5.51039,5.54837,73036.542594062,0
+MFM.US,D,20161006,000000,5.54095,5.60157,5.53333,5.57121,109161.97034075,0
+MFM.US,D,20161007,000000,5.59385,5.59385,5.54095,5.54837,49270.771773641,0
+MFM.US,D,20161010,000000,5.54837,5.57121,5.49576,5.52582,79033.853011282,0
+MFM.US,D,20161011,000000,5.54837,5.55608,5.51859,5.55608,65352.583420153,0
+MFM.US,D,20161012,000000,5.54095,5.5636,5.53333,5.54095,93278.350034951,0
+MFM.US,D,20161013,000000,5.55608,5.55608,5.44226,5.51029,153500.20456335,0
+MFM.US,D,20161014,000000,5.48062,5.48062,5.38964,5.44226,175136.42965141,0
+MFM.US,D,20161017,000000,5.43524,5.44226,5.25336,5.27581,259254.4972602,0
+MFM.US,D,20161018,000000,5.32259,5.33001,5.20075,5.3222,147474.58109746,0
+MFM.US,D,20161019,000000,5.33001,5.4287,5.33001,5.41357,129379.50945421,0
+MFM.US,D,20161020,000000,5.45165,5.47458,5.38351,5.39825,90677.594278234,0
+MFM.US,D,20161021,000000,5.39083,5.49744,5.34534,5.39825,218387.64504101,0
+MFM.US,D,20161024,000000,5.41357,5.42149,5.36828,5.37452,79386.754939391,0
+MFM.US,D,20161025,000000,5.36828,5.42149,5.34534,5.38351,120995.81350594,0
+MFM.US,D,20161026,000000,5.40616,5.42149,5.32259,5.33763,152884.3957547,0
+MFM.US,D,20161027,000000,5.32259,5.32259,5.25585,5.26869,112780.98466941,0
+MFM.US,D,20161028,000000,5.26157,5.28492,5.18573,5.23111,183253.1739979,0
+MFM.US,D,20161031,000000,5.28492,5.29956,5.00326,5.23111,176071.77143794,0
+MFM.US,D,20161101,000000,5.2766,5.32259,5.20827,5.32259,113035.80210746,0
+MFM.US,D,20161102,000000,5.34534,5.34534,5.28492,5.33011,104661.20678198,0
+MFM.US,D,20161103,000000,5.33001,5.38351,5.29956,5.36018,161004.17364212,0
+MFM.US,D,20161104,000000,5.38351,5.38351,5.29956,5.34761,80171.430859769,0
+MFM.US,D,20161107,000000,5.35285,5.35285,5.26869,5.31439,101775.29817791,0
+MFM.US,D,20161108,000000,5.34534,5.34534,5.29184,5.30746,144631.1420664,0
+MFM.US,D,20161109,000000,5.26869,5.28492,5.23111,5.28492,191541.81899705,0
+MFM.US,D,20161110,000000,5.28492,5.28492,5.07892,5.11739,439629.8520965,0
+MFM.US,D,20161111,000000,5.07892,5.15526,4.98071,5.14725,273782.1247706,0
+MFM.US,D,20161114,000000,5.0715,5.10957,4.9725,5.02621,316511.57112036,0
+MFM.US,D,20161115,000000,5.01908,5.09019,4.99595,5.08,173408.32250202,0
+MFM.US,D,20161116,000000,5.08,5.11857,5.04193,5.08,205734.74582492,0
+MFM.US,D,20161117,000000,5.10305,5.10305,5.03432,5.06487,134773.1452265,0
+MFM.US,D,20161118,000000,5.08771,5.08771,4.98843,5.01108,116450.55801354,0
+MFM.US,D,20161121,000000,4.9729,5.06487,4.9729,5.06487,152991.58086754,0
+MFM.US,D,20161122,000000,5.06487,5.09544,5.06487,5.09544,108418.75281308,0
+MFM.US,D,20161123,000000,5.07259,5.08,5.04955,5.08,106757.38356413,0
+MFM.US,D,20161125,000000,5.09544,5.14765,5.08771,5.09544,66447.691695629,0
+MFM.US,D,20161128,000000,5.11857,5.13361,5.10305,5.11067,51203.137345602,0
+MFM.US,D,20161129,000000,5.11857,5.14152,5.06487,5.08771,170214.00390347,0
+MFM.US,D,20161130,000000,5.04193,5.16416,5.02689,5.12569,367033.17293718,0
+MFM.US,D,20161201,000000,5.11857,5.11857,5.01523,5.01908,147700.07430654,0
+MFM.US,D,20161202,000000,5.02689,5.04282,5.00405,5.01908,103358.806543,0
+MFM.US,D,20161205,000000,5.04955,5.05706,5.00405,5.03422,125998.12249834,0
+MFM.US,D,20161206,000000,5.01108,5.08,5.00405,5.08,178893.9756825,0
+MFM.US,D,20161207,000000,5.06487,5.17949,5.06487,5.17949,199250.04649839,0
+MFM.US,D,20161208,000000,5.15675,5.16475,5.08771,5.14873,238336.21019207,0
+MFM.US,D,20161209,000000,5.14152,5.15675,5.06487,5.06487,187485.97477458,0
+MFM.US,D,20161212,000000,5.05706,5.05706,5.03016,5.05706,125269.061495,0
+MFM.US,D,20161213,000000,5.09544,5.11788,5.06487,5.1159,95560.583994092,0
+MFM.US,D,20161214,000000,5.14152,5.17168,5.10305,5.14873,225720.72464744,0
+MFM.US,D,20161215,000000,5.13361,5.16416,5.08771,5.16416,254923.61199347,0
+MFM.US,D,20161216,000000,5.13361,5.17949,5.11067,5.17949,130109.58163786,0
+MFM.US,D,20161219,000000,5.15675,5.17949,5.11857,5.13361,138312.27631068,0
+MFM.US,D,20161220,000000,5.14212,5.14943,5.06526,5.11917,218938.73830984,0
+MFM.US,D,20161221,000000,5.14212,5.17257,5.08841,5.08841,188493.11036311,0
+MFM.US,D,20161222,000000,5.10364,5.11185,5.0805,5.10364,130683.93205381,0
+MFM.US,D,20161223,000000,5.10364,5.13459,5.07308,5.09444,197184.20512555,0
+MFM.US,D,20161227,000000,5.10364,5.13459,5.05755,5.09583,228840.21590306,0
+MFM.US,D,20161228,000000,5.11917,5.11917,5.06526,5.10364,193816.97469402,0
+MFM.US,D,20161229,000000,5.10364,5.14212,5.08841,5.11145,188597.26193501,0
+MFM.US,D,20161230,000000,5.11145,5.11847,5.0805,5.08841,154311.17117178,0
+MFM.US,D,20170103,000000,5.09583,5.12638,5.0805,5.12638,152637.66775912,0
+MFM.US,D,20170104,000000,5.12638,5.18049,5.12638,5.18049,58048.828042715,0
+MFM.US,D,20170105,000000,5.18049,5.23398,5.16505,5.23398,152628.56713634,0
+MFM.US,D,20170106,000000,5.1957,5.21895,5.16505,5.20362,148828.55153224,0
+MFM.US,D,20170109,000000,5.21895,5.28007,5.21114,5.24169,123287.14808787,0
+MFM.US,D,20170110,000000,5.24169,5.27611,5.23398,5.25722,51346.724949589,0
+MFM.US,D,20170111,000000,5.25722,5.28007,5.24951,5.28007,120970.53399819,0
+MFM.US,D,20170112,000000,5.28007,5.31854,5.25722,5.25722,71048.562105063,0
+MFM.US,D,20170113,000000,5.25722,5.28007,5.22617,5.28007,81047.113008026,0
+MFM.US,D,20170117,000000,5.28095,5.3042,5.27334,5.28867,130808.3072319,0
+MFM.US,D,20170118,000000,5.28867,5.29589,5.26563,5.28867,123263.89094074,0
+MFM.US,D,20170119,000000,5.28095,5.28095,5.22677,5.22677,74141.762672636,0
+MFM.US,D,20170120,000000,5.21154,5.24248,5.21154,5.24248,48733.835029155,0
+MFM.US,D,20170123,000000,5.24248,5.29589,5.23467,5.28095,99542.612053949,0
+MFM.US,D,20170124,000000,5.29589,5.3042,5.26375,5.28095,62858.001595962,0
+MFM.US,D,20170125,000000,5.28095,5.28095,5.25792,5.26563,35677.474869461,0
+MFM.US,D,20170126,000000,5.28095,5.3042,5.27334,5.28095,112147.98579549,0
+MFM.US,D,20170127,000000,5.28095,5.32734,5.28095,5.31952,122848.29583343,0
+MFM.US,D,20170130,000000,5.33475,5.35801,5.31952,5.35058,102512.44862374,0
+MFM.US,D,20170131,000000,5.38114,5.39637,5.32734,5.39637,135542.65344223,0
+MFM.US,D,20170201,000000,5.38114,5.38114,5.32734,5.33475,160063.77595404,0
+MFM.US,D,20170202,000000,5.36571,5.36571,5.31952,5.31952,60915.524220902,0
+MFM.US,D,20170203,000000,5.35058,5.36571,5.34247,5.36571,64993.614410187,0
+MFM.US,D,20170206,000000,5.37352,5.41199,5.36571,5.40467,85498.328731614,0
+MFM.US,D,20170207,000000,5.38114,5.42742,5.34247,5.34247,138415.41670227,0
+MFM.US,D,20170208,000000,5.35801,5.38114,5.3042,5.31952,133672.98104947,0
+MFM.US,D,20170209,000000,5.3042,5.34247,5.28095,5.28867,78981.271635174,0
+MFM.US,D,20170210,000000,5.28095,5.33475,5.28095,5.28867,158007.03520398,0
+MFM.US,D,20170213,000000,5.28867,5.31952,5.25011,5.26563,134856.0620119,0
+MFM.US,D,20170214,000000,5.25861,5.29639,5.24328,5.25861,158736.09620732,0
+MFM.US,D,20170215,000000,5.22013,5.3127,5.22013,5.3127,202297.74395202,0
+MFM.US,D,20170216,000000,5.28936,5.38262,5.26632,5.38262,129753.64616881,0
+MFM.US,D,20170217,000000,5.35147,5.39013,5.32853,5.39013,109469.36915492,0
+MFM.US,D,20170221,000000,5.37452,5.38262,5.32061,5.32061,142375.19879531,0
+MFM.US,D,20170222,000000,5.33595,5.37452,5.30133,5.32853,127285.35503268,0
+MFM.US,D,20170223,000000,5.32853,5.41348,5.32853,5.40566,126970.87795634,0
+MFM.US,D,20170224,000000,5.38262,5.40566,5.38262,5.40566,119544.76976143,0
+MFM.US,D,20170227,000000,5.39013,5.40566,5.36709,5.40566,86444.793501555,0
+MFM.US,D,20170228,000000,5.39775,5.42139,5.35147,5.36709,137232.33573984,0
+MFM.US,D,20170301,000000,5.35898,5.35898,5.32061,5.35898,99432.393400185,0
+MFM.US,D,20170302,000000,5.35147,5.35828,5.30133,5.3127,132276.54104168,0
+MFM.US,D,20170303,000000,5.32061,5.34375,5.28936,5.32853,141224.4756028,0
+MFM.US,D,20170306,000000,5.34375,5.35898,5.26632,5.28205,191607.54571718,0
+MFM.US,D,20170307,000000,5.28936,5.33595,5.28936,5.29698,92628.161095771,0
+MFM.US,D,20170308,000000,5.28936,5.45224,5.27542,5.42139,190892.64123818,0
+MFM.US,D,20170309,000000,5.40566,5.40942,5.26632,5.3127,152533.51618721,0
+MFM.US,D,20170310,000000,5.32061,5.3398,5.26632,5.29698,93150.94131592,0
+MFM.US,D,20170313,000000,5.28205,5.29698,5.26632,5.26632,87542.93531796,0
+MFM.US,D,20170314,000000,5.29095,5.30707,5.28382,5.30707,90962.747125588,0
+MFM.US,D,20170315,000000,5.29095,5.36908,5.268,5.36908,73660.440845188,0
+MFM.US,D,20170316,000000,5.36125,5.38479,5.30707,5.30707,107210.3923429,0
+MFM.US,D,20170317,000000,5.31419,5.35315,5.28382,5.31419,109644.30334851,0
+MFM.US,D,20170320,000000,5.30707,5.33011,5.29095,5.29095,140142.51267135,0
+MFM.US,D,20170321,000000,5.29896,5.38479,5.29095,5.38479,106027.31138048,0
+MFM.US,D,20170322,000000,5.36125,5.36125,5.31419,5.32229,109731.26485515,0
+MFM.US,D,20170323,000000,5.34593,5.36125,5.29896,5.34593,168734.64711028,0
+MFM.US,D,20170324,000000,5.34593,5.37669,5.3307,5.33772,108523.91556528,0
+MFM.US,D,20170327,000000,5.33772,5.40002,5.33772,5.40002,143023.36537387,0
+MFM.US,D,20170328,000000,5.40002,5.40002,5.35334,5.35334,82410.18406559,0
+MFM.US,D,20170329,000000,5.36125,5.37669,5.33772,5.37669,77229.90733866,0
+MFM.US,D,20170330,000000,5.38479,5.39231,5.34593,5.39231,106050.56852761,0
+MFM.US,D,20170331,000000,5.39231,5.40784,5.37669,5.40784,69616.730786435,0
+MFM.US,D,20170403,000000,5.40784,5.42356,5.40002,5.40784,60549.476948766,0
+MFM.US,D,20170404,000000,5.41576,5.47825,5.41576,5.47825,81312.042249184,0
+MFM.US,D,20170405,000000,5.45492,5.47004,5.43889,5.43889,102410.31941245,0
+MFM.US,D,20170406,000000,5.4467,5.51712,5.4467,5.50861,158463.07752369,0
+MFM.US,D,20170407,000000,5.52483,5.53226,5.50149,5.50149,51514.580881011,0
+MFM.US,D,20170410,000000,5.50149,5.54787,5.483,5.54787,72605.779782102,0
+MFM.US,D,20170411,000000,5.55569,5.5635,5.50861,5.50861,61468.639850344,0
+MFM.US,D,20170412,000000,5.52483,5.54787,5.47825,5.50861,118596.28263087,0
+MFM.US,D,20170413,000000,5.50861,5.5635,5.50861,5.50861,53385.264454077,0
+MFM.US,D,20170417,000000,5.53226,5.5635,5.51712,5.54787,59898.276829278,0
+MFM.US,D,20170418,000000,5.54936,5.54936,5.50268,5.5183,89233.628795888,0
+MFM.US,D,20170419,000000,5.53343,5.54936,5.50268,5.5183,96844.782987494,0
+MFM.US,D,20170420,000000,5.5183,5.58051,5.47134,5.54936,131777.01796866,0
+MFM.US,D,20170421,000000,5.54936,5.55717,5.48636,5.48636,141166.83832515,0
+MFM.US,D,20170424,000000,5.48636,5.50268,5.47134,5.47934,103638.90348881,0
+MFM.US,D,20170425,000000,5.47134,5.47934,5.42446,5.456,79435.29159426,0
+MFM.US,D,20170426,000000,5.44779,5.47934,5.44779,5.44779,55444.027564759,0
+MFM.US,D,20170427,000000,5.44779,5.5099,5.44779,5.48636,79200.697762394,0
+MFM.US,D,20170428,000000,5.50268,5.52582,5.48636,5.48636,93721.247010628,0
+MFM.US,D,20170501,000000,5.49496,5.5183,5.48636,5.5183,94887.137907788,0
+MFM.US,D,20170502,000000,5.5099,5.52582,5.5099,5.5183,79444.392217047,0
+MFM.US,D,20170503,000000,5.53343,5.56478,5.5099,5.56478,134961.22476412,0
+MFM.US,D,20170504,000000,5.55717,5.55717,5.53343,5.53343,127467.36748843,0
+MFM.US,D,20170505,000000,5.54936,5.58051,5.5183,5.54936,41079.20008423,0
+MFM.US,D,20170508,000000,5.54936,5.55717,5.5183,5.53343,45922.753768007,0
+MFM.US,D,20170509,000000,5.52582,5.58051,5.50278,5.58051,112790.08529218,0
+MFM.US,D,20170510,000000,5.56478,5.56478,5.52226,5.52582,55650.308347953,0
+MFM.US,D,20170511,000000,5.52582,5.58861,5.52582,5.53343,58124.666565949,0
+MFM.US,D,20170512,000000,5.54154,5.59613,5.54154,5.58861,70962.611778732,0
+MFM.US,D,20170515,000000,5.59613,5.65103,5.5725,5.62768,83774.266303463,0
+MFM.US,D,20170516,000000,5.60662,5.6613,5.60662,5.63737,66549.820906915,0
+MFM.US,D,20170517,000000,5.63737,5.70412,5.62215,5.62215,72161.871626115,0
+MFM.US,D,20170518,000000,5.6534,5.6534,5.56686,5.56686,48961.350598852,0
+MFM.US,D,20170519,000000,5.56686,5.5905,5.56686,5.57487,33109.076882656,0
+MFM.US,D,20170522,000000,5.61403,5.62432,5.57487,5.5905,52794.735153173,0
+MFM.US,D,20170523,000000,5.6613,5.6613,5.5905,5.59841,58089.275255106,0
+MFM.US,D,20170524,000000,5.60662,5.62205,5.58278,5.5905,78736.566000212,0
+MFM.US,D,20170525,000000,5.61403,5.62995,5.56686,5.56686,95464.521864665,0
+MFM.US,D,20170526,000000,5.57487,5.62215,5.57477,5.59841,115845.87218831,0
+MFM.US,D,20170530,000000,5.61403,5.64568,5.5906,5.60662,115024.79377678,0
+MFM.US,D,20170531,000000,5.69294,5.69294,5.60662,5.64568,121181.87068293,0
+MFM.US,D,20170601,000000,5.66902,5.68464,5.64568,5.6534,93728.325272797,0
+MFM.US,D,20170602,000000,5.6534,5.67663,5.63737,5.67663,87081.837096708,0
+MFM.US,D,20170605,000000,5.67663,5.7243,5.67663,5.69294,112325.95353,0
+MFM.US,D,20170606,000000,5.70848,5.73972,5.69314,5.70848,60206.686823756,0
+MFM.US,D,20170607,000000,5.70848,5.73913,5.67663,5.7243,37355.023003363,0
+MFM.US,D,20170608,000000,5.74784,5.75526,5.68464,5.73181,68500.387724454,0
+MFM.US,D,20170609,000000,5.70037,5.71619,5.6534,5.6534,82036.047350977,0
+MFM.US,D,20170612,000000,5.70037,5.70037,5.62995,5.6534,145508.84657527,0
+MFM.US,D,20170613,000000,5.66387,5.66387,5.63965,5.63965,66595.324020855,0
+MFM.US,D,20170614,000000,5.63965,5.66387,5.57704,5.60859,461297.42377416,0
+MFM.US,D,20170615,000000,5.60859,5.72667,5.60039,5.63965,173387.08771552,0
+MFM.US,D,20170616,000000,5.63965,5.69523,5.63965,5.63965,109166.01506199,0
+MFM.US,D,20170619,000000,5.68751,5.68751,5.63965,5.65567,89391.372924211,0
+MFM.US,D,20170620,000000,5.69523,5.69523,5.63965,5.66387,58324.880267282,0
+MFM.US,D,20170621,000000,5.68751,5.70294,5.65567,5.66387,90546.140837965,0
+MFM.US,D,20170622,000000,5.71105,5.71857,5.66387,5.67169,57457.287561504,0
+MFM.US,D,20170623,000000,5.70294,5.70294,5.65567,5.70294,45058.194603157,0
+MFM.US,D,20170626,000000,5.70294,5.70294,5.65567,5.65567,79166.317631861,0
+MFM.US,D,20170627,000000,5.69523,5.69523,5.63965,5.63965,95437.219996301,0
+MFM.US,D,20170628,000000,5.67169,5.67169,5.63965,5.64816,78840.717572117,0
+MFM.US,D,20170629,000000,5.64816,5.66586,5.61621,5.61621,99406.10271213,0
+MFM.US,D,20170630,000000,5.6794,5.6794,5.60039,5.60859,131133.90729165,0
+MFM.US,D,20170703,000000,5.63965,5.6794,5.63965,5.6794,40814.27084307,0
+MFM.US,D,20170705,000000,5.70294,5.70294,5.63203,5.63965,33088.853276461,0
+MFM.US,D,20170706,000000,5.64816,5.66387,5.59248,5.62462,130507.9866799,0
+MFM.US,D,20170707,000000,5.64816,5.67169,5.60859,5.61621,264694.64732672,0
+MFM.US,D,20170710,000000,5.67169,5.6794,5.61621,5.63965,171715.60666347,0
+MFM.US,D,20170711,000000,5.63965,5.67169,5.63965,5.67169,91686.75222738,0
+MFM.US,D,20170712,000000,5.68751,5.71105,5.67169,5.70294,56718.114755064,0
+MFM.US,D,20170713,000000,5.70294,5.82171,5.70294,5.81351,151869.1707237,0
+MFM.US,D,20170714,000000,5.84505,5.84505,5.77365,5.79768,87306.319125474,0
+MFM.US,D,20170717,000000,5.81351,5.81351,5.75822,5.75822,50969.554694047,0
+MFM.US,D,20170718,000000,5.81381,5.82932,5.78226,5.79787,63826.712332717,0
+MFM.US,D,20170719,000000,5.79787,5.81381,5.75022,5.75022,55362.121959669,0
+MFM.US,D,20170720,000000,5.75822,5.79016,5.75022,5.75822,51685.47035336,0
+MFM.US,D,20170721,000000,5.75022,5.79016,5.75022,5.76653,81253.393791219,0
+MFM.US,D,20170724,000000,5.75822,5.78226,5.71085,5.71896,73887.956414885,0
+MFM.US,D,20170725,000000,5.75822,5.76653,5.67119,5.67119,91830.339831367,0
+MFM.US,D,20170726,000000,5.71085,5.79787,5.70927,5.76653,98253.357158998,0
+MFM.US,D,20170727,000000,5.77365,5.77365,5.71896,5.72648,56970.909832506,0
+MFM.US,D,20170728,000000,5.72648,5.77365,5.72648,5.77365,59156.07048191,0
+MFM.US,D,20170731,000000,5.79787,5.80589,5.76653,5.76653,99301.951140225,0
+MFM.US,D,20170801,000000,5.78226,5.79787,5.76653,5.79787,108174.04717812,0
+MFM.US,D,20170802,000000,5.79016,5.80589,5.77365,5.77365,19421.740209668,0
+MFM.US,D,20170803,000000,5.78226,5.82932,5.75822,5.76653,59064.05307372,0
+MFM.US,D,20170804,000000,5.78938,5.80589,5.77365,5.80589,35457.037561933,0
+MFM.US,D,20170807,000000,5.80589,5.82191,5.75022,5.75022,44522.269038982,0
+MFM.US,D,20170808,000000,5.79787,5.79787,5.74259,5.75022,77391.696188224,0
+MFM.US,D,20170809,000000,5.75822,5.80589,5.73428,5.80589,73216.532689201,0
+MFM.US,D,20170810,000000,5.79787,5.80589,5.73201,5.75022,40158.014822033,0
+MFM.US,D,20170811,000000,5.66338,5.78226,5.66338,5.74259,146242.96348016,0
+MFM.US,D,20170814,000000,5.76653,5.78136,5.71085,5.74259,50218.247723891,0
+MFM.US,D,20170815,000000,5.75022,5.75022,5.70571,5.72638,120464.94384331,0
+MFM.US,D,20170816,000000,5.73428,5.75832,5.71065,5.74259,71998.060415934,0
+MFM.US,D,20170817,000000,5.74259,5.76663,5.71886,5.72638,40512.939110761,0
+MFM.US,D,20170818,000000,5.73428,5.74862,5.71065,5.71065,77565.619201502,0
+MFM.US,D,20170821,000000,5.71886,5.75832,5.71886,5.75832,69886.715929142,0
+MFM.US,D,20170822,000000,5.75832,5.77375,5.72638,5.72638,44431.262811102,0
+MFM.US,D,20170823,000000,5.75022,5.78236,5.74259,5.75832,43314.919749121,0
+MFM.US,D,20170824,000000,5.76663,5.76663,5.72272,5.76663,50419.472605534,0
+MFM.US,D,20170825,000000,5.75022,5.75022,5.69474,5.69474,43804.331019048,0
+MFM.US,D,20170828,000000,5.71886,5.73686,5.70264,5.71886,83668.092370938,0
+MFM.US,D,20170829,000000,5.73428,5.79817,5.73428,5.73428,123016.15176484,0
+MFM.US,D,20170830,000000,5.73428,5.76663,5.71065,5.71065,90661.415393278,0
+MFM.US,D,20170831,000000,5.75832,5.76663,5.71065,5.71065,132100.59566778,0
+MFM.US,D,20170901,000000,5.75832,5.75832,5.72638,5.72638,84908.810611021,0
+MFM.US,D,20170905,000000,5.74259,5.74259,5.69474,5.69474,99030.954817208,0
+MFM.US,D,20170906,000000,5.70264,5.73428,5.70264,5.71886,180488.607031,0
+MFM.US,D,20170907,000000,5.71886,5.74259,5.70264,5.71065,125192.21179146,0
+MFM.US,D,20170908,000000,5.71886,5.73428,5.71065,5.73428,76529.159383993,0
+MFM.US,D,20170911,000000,5.77375,5.77375,5.72638,5.77375,88470.187662015,0
+MFM.US,D,20170912,000000,5.77375,5.78236,5.76663,5.78236,38312.61075671,0
+MFM.US,D,20170913,000000,5.78236,5.80618,5.77375,5.80618,34669.328100625,0
+MFM.US,D,20170914,000000,5.80618,5.80618,5.77375,5.80618,38562.372293222,0
+MFM.US,D,20170915,000000,5.80618,5.80618,5.76663,5.80618,59542.34136024,0
+MFM.US,D,20170918,000000,5.80618,5.80618,5.77375,5.80618,33555.007399262,0
+MFM.US,D,20170919,000000,5.78236,5.8056,5.77375,5.77375,30002.730971056,0
+MFM.US,D,20170920,000000,5.78236,5.79422,5.7424,5.76663,59946.813484146,0
+MFM.US,D,20170921,000000,5.75012,5.76663,5.7424,5.75012,47597.268360978,0
+MFM.US,D,20170922,000000,5.76663,5.79036,5.75012,5.76663,54436.891976233,0
+MFM.US,D,20170925,000000,5.79036,5.79036,5.74665,5.79036,45802.423311145,0
+MFM.US,D,20170926,000000,5.79036,5.79827,5.7424,5.79827,78299.736106392,0
+MFM.US,D,20170927,000000,5.79827,5.79827,5.67841,5.72628,80317.040824375,0
+MFM.US,D,20170928,000000,5.71035,5.7424,5.69444,5.73409,52754.287940783,0
+MFM.US,D,20170929,000000,5.77375,5.77375,5.70225,5.75012,95382.616259573,0
+MFM.US,D,20171002,000000,5.73409,5.75822,5.72628,5.72628,45215.93873148,0
+MFM.US,D,20171003,000000,5.76663,5.76663,5.71857,5.73409,45496.035677285,0
+MFM.US,D,20171004,000000,5.76663,5.77375,5.70225,5.71035,36528.888690284,0
+MFM.US,D,20171005,000000,5.70225,5.71689,5.69444,5.69444,30959.307544094,0
+MFM.US,D,20171006,000000,5.69444,5.69444,5.67051,5.67841,39054.817104078,0
+MFM.US,D,20171009,000000,5.67051,5.71035,5.67051,5.71035,44514.179596503,0
+MFM.US,D,20171010,000000,5.70225,5.70225,5.67841,5.70225,34066.664636005,0
+MFM.US,D,20171011,000000,5.68653,5.71035,5.67841,5.71035,98417.16836918,0
+MFM.US,D,20171012,000000,5.70225,5.7424,5.70225,5.7424,55649.297167642,0
+MFM.US,D,20171013,000000,5.72628,5.75822,5.71857,5.75822,45730.629509152,0
+MFM.US,D,20171016,000000,5.75822,5.75822,5.69444,5.70225,119583.19461319,0
+MFM.US,D,20171017,000000,5.70225,5.73428,5.69444,5.72638,37567.370868414,0
+MFM.US,D,20171018,000000,5.70225,5.71866,5.68643,5.71866,37882.85912506,0
+MFM.US,D,20171019,000000,5.70225,5.75032,5.69444,5.75032,51419.529931893,0
+MFM.US,D,20171020,000000,5.71866,5.73428,5.70225,5.71035,36380.245184748,0
+MFM.US,D,20171023,000000,5.70225,5.70225,5.65428,5.65428,98968.261638002,0
+MFM.US,D,20171024,000000,5.6622,5.66634,5.64637,5.64637,55783.784148841,0
+MFM.US,D,20171025,000000,5.6622,5.6622,5.63806,5.63806,91714.054095743,0
+MFM.US,D,20171026,000000,5.62235,5.63806,5.60632,5.63015,95305.766556031,0
+MFM.US,D,20171027,000000,5.63015,5.64637,5.59821,5.63015,88559.171529274,0
+MFM.US,D,20171030,000000,5.61403,5.64637,5.61403,5.64637,69225.404006556,0
+MFM.US,D,20171031,000000,5.63015,5.63806,5.56597,5.58218,159194.16088765,0
+MFM.US,D,20171101,000000,5.59001,5.60642,5.55816,5.60642,124297.31721733,0
+MFM.US,D,20171102,000000,5.59001,5.60642,5.52602,5.52602,139011.00190472,0
+MFM.US,D,20171103,000000,5.5096,5.53373,5.49417,5.53373,177014.19148664,0
+MFM.US,D,20171106,000000,5.5096,5.55004,5.50208,5.54214,127797.01226942,0
+MFM.US,D,20171107,000000,5.53373,5.55004,5.5096,5.53373,145628.16585183,0
+MFM.US,D,20171108,000000,5.54214,5.56597,5.52602,5.53373,207891.59342565,0
+MFM.US,D,20171109,000000,5.53373,5.55004,5.50208,5.5096,115297.81246041,0
+MFM.US,D,20171110,000000,5.50208,5.5096,5.47805,5.5096,108076.97386836,0
+MFM.US,D,20171113,000000,5.5096,5.54214,5.5096,5.52602,98147.183226473,0
+MFM.US,D,20171114,000000,5.50198,5.55014,5.50198,5.54224,101715.63853963,0
+MFM.US,D,20171115,000000,5.53373,5.59031,5.53373,5.55836,94692.991288313,0
+MFM.US,D,20171116,000000,5.55014,5.60672,5.55014,5.59031,157582.33947388,0
+MFM.US,D,20171117,000000,5.58248,5.59031,5.55014,5.55836,87887.74780359,0
+MFM.US,D,20171120,000000,5.55836,5.56607,5.53373,5.56607,97970.226672264,0
+MFM.US,D,20171121,000000,5.55014,5.58248,5.55014,5.55836,82826.790353213,0
+MFM.US,D,20171122,000000,5.55836,5.58248,5.5095,5.53373,219840.71114615,0
+MFM.US,D,20171124,000000,5.53373,5.54224,5.50198,5.52602,41181.329295515,0
+MFM.US,D,20171127,000000,5.55014,5.55014,5.5095,5.53373,103502.39414699,0
+MFM.US,D,20171128,000000,5.53373,5.55014,5.5095,5.52602,84098.855182899,0
+MFM.US,D,20171129,000000,5.5095,5.54224,5.50575,5.54224,103969.55945011,0
+MFM.US,D,20171130,000000,5.52602,5.54224,5.5095,5.53373,73059.799741187,0
+MFM.US,D,20171201,000000,5.54224,5.55014,5.5094,5.55014,102263.69826753,0
+MFM.US,D,20171204,000000,5.53373,5.53373,5.49407,5.53373,138505.41174984,0
+MFM.US,D,20171205,000000,5.5095,5.56607,5.49407,5.56607,143620.97293694,0
+MFM.US,D,20171206,000000,5.55014,5.59841,5.55014,5.58248,109933.5009171,0
+MFM.US,D,20171207,000000,5.59841,5.60672,5.57407,5.59841,143825.23135952,0
+MFM.US,D,20171208,000000,5.59031,5.59841,5.57417,5.57417,130506.97549959,0
+MFM.US,D,20171211,000000,5.57417,5.61453,5.56726,5.61453,70203.215366098,0
+MFM.US,D,20171212,000000,5.57417,5.59841,5.56607,5.57417,111800.13976893,0
+MFM.US,D,20171213,000000,5.57417,5.58248,5.54224,5.58248,174022.10895004,0
+MFM.US,D,20171214,000000,5.57417,5.59031,5.55836,5.55836,179720.10999558,0
+MFM.US,D,20171215,000000,5.59841,5.59841,5.55836,5.58248,132644.61067445,0
+MFM.US,D,20171218,000000,5.56607,5.59841,5.53373,5.53373,86173.797178537,0
+MFM.US,D,20171219,000000,5.54224,5.56607,5.45343,5.46915,356183.20821339,0
+MFM.US,D,20171220,000000,5.46104,5.51801,5.44493,5.5094,300576.38061877,0
+MFM.US,D,20171221,000000,5.48498,5.54234,5.48498,5.5094,159482.34727592,0
+MFM.US,D,20171222,000000,5.54224,5.56607,5.51592,5.56607,180419.84676994,0
+MFM.US,D,20171226,000000,5.55024,5.58278,5.53373,5.55024,178273.1109723,0
+MFM.US,D,20171227,000000,5.54224,5.56607,5.52602,5.55846,139661.1908439,0
+MFM.US,D,20171228,000000,5.54224,5.56607,5.52602,5.53373,130929.64886907,0
+MFM.US,D,20171229,000000,5.55024,5.55846,5.53373,5.55846,127006.26926718,0
+MFM.US,D,20180102,000000,5.57437,5.57437,5.54224,5.55024,144829.33340712,0
+MFM.US,D,20180103,000000,5.57437,5.57437,5.53818,5.55846,122619.76908342,0
+MFM.US,D,20180104,000000,5.57437,5.58278,5.55846,5.57437,134344.40477515,0
+MFM.US,D,20180105,000000,5.58278,5.58278,5.54619,5.58278,73072.945085215,0
+MFM.US,D,20180108,000000,5.5987,5.62323,5.55024,5.5905,217279.39142151,0
+MFM.US,D,20180109,000000,5.5987,5.60692,5.56607,5.58278,112792.1076528,0
+MFM.US,D,20180110,000000,5.58278,5.58278,5.53373,5.55846,188466.81967505,0
+MFM.US,D,20180111,000000,5.55846,5.58278,5.54224,5.55024,103331.50467464,0
+MFM.US,D,20180112,000000,5.55024,5.58278,5.53373,5.54224,189276.77510317,0
+MFM.US,D,20180116,000000,5.599,5.599,5.54224,5.55856,125591.62801381,0
+MFM.US,D,20180117,000000,5.58298,5.59069,5.53373,5.53373,78077.276438244,0
+MFM.US,D,20180118,000000,5.54224,5.58298,5.52592,5.53373,165488.75831593,0
+MFM.US,D,20180119,000000,5.55856,5.56617,5.53373,5.54224,66215.120224383,0
+MFM.US,D,20180122,000000,5.55856,5.57457,5.51792,5.54224,188164.47676243,0
+MFM.US,D,20180123,000000,5.56617,5.58298,5.54224,5.57457,171719.65138471,0
+MFM.US,D,20180124,000000,5.58298,5.60721,5.56617,5.58298,210628.85852419,0
+MFM.US,D,20180125,000000,5.599,5.599,5.55856,5.59069,180784.88286176,0
+MFM.US,D,20180126,000000,5.59069,5.59069,5.53373,5.59069,175141.48555296,0
+MFM.US,D,20180129,000000,5.55856,5.55856,5.46876,5.46876,244264.76034823,0
+MFM.US,D,20180130,000000,5.44453,5.46817,5.40418,5.4284,268910.25803814,0
+MFM.US,D,20180131,000000,5.46064,5.49359,5.40418,5.4201,174117.15989917,0
+MFM.US,D,20180201,000000,5.4201,5.48488,5.39568,5.46064,155246.51295832,0
+MFM.US,D,20180202,000000,5.43632,5.49359,5.41209,5.44453,196145.7229474,0
+MFM.US,D,20180205,000000,5.45293,5.46025,5.37946,5.4201,160927.32393859,0
+MFM.US,D,20180206,000000,5.44453,5.48488,5.38766,5.4201,269779.87310455,0
+MFM.US,D,20180207,000000,5.45293,5.49359,5.45293,5.49359,174021.09776974,0
+MFM.US,D,20180208,000000,5.52592,5.52592,5.46876,5.50179,71409.55347565,0
+MFM.US,D,20180209,000000,5.50179,5.50179,5.45293,5.46876,30122.050247609,0
+MFM.US,D,20180212,000000,5.46064,5.50921,5.44453,5.46876,99088.592094865,0
+MFM.US,D,20180213,000000,5.46876,5.49368,5.45283,5.46064,57880.972111294,0
+MFM.US,D,20180214,000000,5.46064,5.49359,5.44443,5.45283,52675.415876622,0
+MFM.US,D,20180215,000000,5.46876,5.46876,5.4194,5.44443,111691.94347579,0
+MFM.US,D,20180216,000000,5.44443,5.47716,5.43612,5.44443,95430.141734133,0
+MFM.US,D,20180220,000000,5.46876,5.49368,5.40379,5.41189,144969.88747017,0
+MFM.US,D,20180221,000000,5.40379,5.4198,5.37095,5.37095,118854.13360985,0
+MFM.US,D,20180222,000000,5.39538,5.41189,5.36294,5.41189,58147.923713073,0
+MFM.US,D,20180223,000000,5.41189,5.43612,5.38479,5.4198,75411.805141701,0
+MFM.US,D,20180226,000000,5.41189,5.44443,5.41189,5.43612,58740.475374596,0
+MFM.US,D,20180227,000000,5.42831,5.44443,5.38736,5.38736,56611.94082254,0
+MFM.US,D,20180228,000000,5.41189,5.41189,5.37906,5.37906,65825.815805124,0
+MFM.US,D,20180301,000000,5.37906,5.39538,5.36285,5.39538,84648.937271411,0
+MFM.US,D,20180302,000000,5.37906,5.39548,5.37105,5.38736,33354.79369793,0
+MFM.US,D,20180305,000000,5.39538,5.4198,5.38736,5.39538,40043.751447029,0
+MFM.US,D,20180306,000000,5.38736,5.39538,5.37095,5.37906,170761.05245105,0
+MFM.US,D,20180307,000000,5.37095,5.39538,5.37095,5.39538,38523.947441451,0
+MFM.US,D,20180308,000000,5.37906,5.39538,5.36285,5.38736,165464.4899885,0
+MFM.US,D,20180309,000000,5.37095,5.41189,5.36285,5.39538,175329.56509057,0
+MFM.US,D,20180312,000000,5.39538,5.42613,5.39538,5.39538,52024.215757132,0
+MFM.US,D,20180313,000000,5.38736,5.41199,5.37085,5.37085,84392.097472731,0
+MFM.US,D,20180314,000000,5.39538,5.41199,5.37896,5.40379,61471.673391273,0
+MFM.US,D,20180315,000000,5.38736,5.41199,5.37896,5.41199,66728.799821744,0
+MFM.US,D,20180316,000000,5.38736,5.41606,5.38736,5.41199,110986.13961956,0
+MFM.US,D,20180319,000000,5.39538,5.39538,5.3133,5.34652,257663.91063293,0
+MFM.US,D,20180320,000000,5.34652,5.36265,5.3218,5.3218,69227.426367175,0
+MFM.US,D,20180321,000000,5.3133,5.32991,5.30529,5.3133,88812.977787025,0
+MFM.US,D,20180322,000000,5.29698,5.34652,5.29698,5.33802,82702.415175111,0
+MFM.US,D,20180323,000000,5.33802,5.33802,5.3218,5.32991,43028.755721457,0
+MFM.US,D,20180326,000000,5.32991,5.34652,5.29896,5.34652,93531.145112392,0
+MFM.US,D,20180327,000000,5.35454,5.36265,5.32991,5.35454,78111.656568776,0
+MFM.US,D,20180328,000000,5.33802,5.37817,5.33802,5.35454,81587.083293441,0
+MFM.US,D,20180329,000000,5.38736,5.39538,5.34652,5.34652,86286.038192922,0
+MFM.US,D,20180402,000000,5.35454,5.37085,5.32991,5.32991,71295.290100646,0
+MFM.US,D,20180403,000000,5.37085,5.37085,5.32586,5.34652,117032.99787197,0
+MFM.US,D,20180404,000000,5.33802,5.37085,5.3218,5.37085,61308.8733614,0
+MFM.US,D,20180405,000000,5.37896,5.37896,5.33802,5.37896,88775.564115565,0
+MFM.US,D,20180406,000000,5.41199,5.46104,5.38736,5.41199,176451.97523441,0
+MFM.US,D,20180409,000000,5.37896,5.40379,5.37896,5.39538,76699.037676033,0
+MFM.US,D,20180410,000000,5.4284,5.43572,5.38736,5.38736,106602.67297673,0
+MFM.US,D,20180411,000000,5.41199,5.41199,5.37085,5.37896,104415.48996671,0
+MFM.US,D,20180412,000000,5.37085,5.38331,5.34217,5.34652,84601.411796852,0
+MFM.US,D,20180413,000000,5.34652,5.37085,5.34652,5.36927,67977.607504305,0
+MFM.US,D,20180416,000000,5.35454,5.37085,5.33802,5.33802,76575.673678242,0
+MFM.US,D,20180417,000000,5.37105,5.37372,5.3132,5.3217,95358.347932139,0
+MFM.US,D,20180418,000000,5.3132,5.34365,5.30944,5.33802,216879.97519915,0
+MFM.US,D,20180419,000000,5.34652,5.35464,5.32576,5.35464,204071.35421535,0
+MFM.US,D,20180420,000000,5.33802,5.34721,5.33802,5.33802,26555.617295065,0
+MFM.US,D,20180423,000000,5.33802,5.35464,5.32991,5.35464,57094.273830298,0
+MFM.US,D,20180424,000000,5.34652,5.34721,5.3132,5.33802,108264.04222568,0
+MFM.US,D,20180425,000000,5.3217,5.32991,5.28056,5.3132,96769.955644571,0
+MFM.US,D,20180426,000000,5.33802,5.35464,5.32991,5.34652,89631.022657626,0
+MFM.US,D,20180427,000000,5.37916,5.37916,5.33802,5.37916,57567.506215267,0
+MFM.US,D,20180430,000000,5.37105,5.37916,5.35464,5.36275,99376.778483147,0
+MFM.US,D,20180501,000000,5.35464,5.39568,5.33802,5.38766,129346.14050398,0
+MFM.US,D,20180502,000000,5.36275,5.37916,5.33802,5.37916,117893.51231558,0
+MFM.US,D,20180503,000000,5.36275,5.39568,5.35464,5.39568,133958.13389683,0
+MFM.US,D,20180504,000000,5.37916,5.38766,5.35404,5.37916,85551.921288032,0
+MFM.US,D,20180507,000000,5.37916,5.37916,5.33802,5.37916,76613.087349703,0
+MFM.US,D,20180508,000000,5.35464,5.37292,5.33802,5.36275,54883.83367315,0
+MFM.US,D,20180509,000000,5.34652,5.38766,5.32991,5.36275,115188.60498694,0
+MFM.US,D,20180510,000000,5.37916,5.43691,5.36275,5.43691,128084.18747739,0
+MFM.US,D,20180511,000000,5.41229,5.41239,5.35464,5.35464,107141.63208184,0
+MFM.US,D,20180514,000000,5.38766,5.41229,5.37916,5.40418,82420.295868688,0
+MFM.US,D,20180515,000000,5.39568,5.39568,5.36255,5.39568,104520.65271893,0
+MFM.US,D,20180516,000000,5.39568,5.40418,5.37906,5.39568,84908.810611021,0
+MFM.US,D,20180517,000000,5.39568,5.40418,5.37906,5.37906,101539.69316573,0
+MFM.US,D,20180518,000000,5.37085,5.41229,5.37085,5.41229,74929.472133943,0
+MFM.US,D,20180521,000000,5.4205,5.4205,5.37085,5.37085,73994.130347411,0
+MFM.US,D,20180522,000000,5.40418,5.40418,5.37085,5.39568,67612.57141248,0
+MFM.US,D,20180523,000000,5.41229,5.43711,5.38756,5.43711,89642.145641034,0
+MFM.US,D,20180524,000000,5.46184,5.46184,5.41229,5.44541,64419.26399424,0
+MFM.US,D,20180525,000000,5.46184,5.46184,5.4205,5.4205,38988.079203634,0
+MFM.US,D,20180529,000000,5.47014,5.47014,5.45383,5.46184,110978.05017709,0
+MFM.US,D,20180530,000000,5.45383,5.47885,5.45383,5.46184,61719.412567165,0
+MFM.US,D,20180531,000000,5.49526,5.51999,5.47885,5.51128,118959.29636207,0
+MFM.US,D,20180601,000000,5.51128,5.54471,5.50356,5.5364,120357.75873048,0
+MFM.US,D,20180604,000000,5.55321,5.55321,5.52009,5.54471,70568.251457924,0
+MFM.US,D,20180605,000000,5.55321,5.56153,5.52819,5.55321,72045.585890493,0
+MFM.US,D,20180606,000000,5.55321,5.55321,5.53196,5.54471,46687.206082189,0
+MFM.US,D,20180607,000000,5.55321,5.55321,5.49526,5.50356,91546.198164322,0
+MFM.US,D,20180608,000000,5.51128,5.52423,5.49526,5.50356,63877.271348205,0
+MFM.US,D,20180611,000000,5.51128,5.54471,5.48636,5.54471,46312.058187266,0
+MFM.US,D,20180612,000000,5.5364,5.54471,5.50338,5.50338,157980.74451593,0
+MFM.US,D,20180613,000000,5.51108,5.5364,5.50386,5.51999,57646.37827943,0
+MFM.US,D,20180614,000000,5.52809,5.55321,5.49496,5.49496,69619.764327364,0
+MFM.US,D,20180615,000000,5.50338,5.53323,5.46974,5.46974,58807.21327504,0
+MFM.US,D,20180618,000000,5.47845,5.5364,5.45353,5.5364,83290.922115396,0
+MFM.US,D,20180619,000000,5.5364,5.56162,5.51108,5.56162,161474.37248616,0
+MFM.US,D,20180620,000000,5.56162,5.56953,5.52809,5.54065,51882.650513766,0
+MFM.US,D,20180621,000000,5.52809,5.56162,5.52809,5.52809,94115.607331438,0
+MFM.US,D,20180622,000000,5.54471,5.56162,5.51999,5.51999,31389.059175746,0
+MFM.US,D,20180625,000000,5.54471,5.56162,5.51989,5.51999,57160.000550432,0
+MFM.US,D,20180626,000000,5.52809,5.54056,5.48606,5.49496,45988.480488141,0
+MFM.US,D,20180627,000000,5.51999,5.51999,5.47411,5.51999,95225.88331156,0
+MFM.US,D,20180628,000000,5.51108,5.5364,5.46974,5.46974,93309.696624553,0
+MFM.US,D,20180629,000000,5.51999,5.54471,5.47845,5.47845,105305.32863931,0
+MFM.US,D,20180702,000000,5.5364,5.59455,5.49496,5.59455,199738.44658801,0
+MFM.US,D,20180703,000000,5.59455,5.60286,5.51108,5.51108,88338.734221746,0
+MFM.US,D,20180705,000000,5.54471,5.55321,5.46974,5.48606,105068.71244681,0
+MFM.US,D,20180706,000000,5.46974,5.48972,5.44997,5.46154,131690.05646202,0
+MFM.US,D,20180709,000000,5.46154,5.47845,5.45353,5.46974,49295.040101075,0
+MFM.US,D,20180710,000000,5.46974,5.51999,5.4284,5.45353,156366.90074154,0
+MFM.US,D,20180711,000000,5.46154,5.52809,5.4555,5.52809,104367.96449215,0
+MFM.US,D,20180712,000000,5.56953,5.56953,5.51108,5.56953,107888.89433075,0
+MFM.US,D,20180713,000000,5.54471,5.56953,5.51999,5.54471,104989.84038265,0
+MFM.US,D,20180716,000000,5.56953,5.62798,5.56162,5.62798,201472.62081925,0
+MFM.US,D,20180717,000000,5.64459,5.67773,5.63619,5.6612,40642.37019041,0
+MFM.US,D,20180718,000000,5.66961,5.67773,5.63619,5.6612,74082.10303436,0
+MFM.US,D,20180719,000000,5.66961,5.68643,5.61938,5.64459,81254.404971528,0
+MFM.US,D,20180720,000000,5.64459,5.6529,5.63619,5.64459,31764.207070668,0
+MFM.US,D,20180723,000000,5.69464,5.69464,5.63619,5.66961,51138.421805778,0
+MFM.US,D,20180724,000000,5.67773,5.70294,5.6529,5.6612,129801.17164338,0
+MFM.US,D,20180725,000000,5.69464,5.69464,5.6529,5.6612,58661.603310434,0
+MFM.US,D,20180726,000000,5.69464,5.69464,5.62798,5.6529,50791.586959528,0
+MFM.US,D,20180727,000000,5.68643,5.72796,5.64459,5.69464,76980.145802148,0
+MFM.US,D,20180730,000000,5.71985,5.71985,5.6434,5.6529,46108.810945004,0
+MFM.US,D,20180731,000000,5.71985,5.71985,5.63619,5.64459,85208.119982711,0
+MFM.US,D,20180801,000000,5.68643,5.71145,5.6529,5.71145,74928.460953634,0
+MFM.US,D,20180802,000000,5.74497,5.74497,5.6612,5.67773,108793.90070799,0
+MFM.US,D,20180803,000000,5.70294,5.70294,5.66961,5.67773,22504.828974144,0
+MFM.US,D,20180806,000000,5.68643,5.70294,5.66961,5.66961,61167.308118033,0
+MFM.US,D,20180807,000000,5.67773,5.69464,5.66961,5.66961,27374.673345976,0
+MFM.US,D,20180808,000000,5.66961,5.68643,5.6614,5.66833,41185.374016755,0
+MFM.US,D,20180809,000000,5.70294,5.70294,5.64459,5.6612,32186.88044015,0
+MFM.US,D,20180810,000000,5.6529,5.67773,5.6529,5.67773,35638.03883738,0
+MFM.US,D,20180813,000000,5.66961,5.70294,5.66961,5.70294,37433.895067524,0
+MFM.US,D,20180814,000000,5.70294,5.71995,5.70007,5.71995,47660.972720494,0
+MFM.US,D,20180815,000000,5.71995,5.74517,5.69464,5.72806,72696.786009981,0
+MFM.US,D,20180816,000000,5.73636,5.74517,5.72114,5.72796,27363.550362567,0
+MFM.US,D,20180817,000000,5.71995,5.71995,5.6526,5.68633,104314.37193573,0
+MFM.US,D,20180820,000000,5.75299,5.75299,5.67763,5.68633,55990.064932033,0
+MFM.US,D,20180821,000000,5.72806,5.72806,5.66941,5.71145,33276.932814078,0
+MFM.US,D,20180822,000000,5.71145,5.71145,5.66941,5.68633,49053.36800704,0
+MFM.US,D,20180823,000000,5.67763,5.70294,5.67763,5.69464,10599.192006964,0
+MFM.US,D,20180824,000000,5.70294,5.70294,5.66101,5.66101,22602.913464192,0
+MFM.US,D,20180827,000000,5.67763,5.69464,5.66101,5.66101,76185.358078672,0
+MFM.US,D,20180828,000000,5.6526,5.66941,5.64429,5.64429,49026.066138677,0
+MFM.US,D,20180829,000000,5.6526,5.66941,5.63589,5.64429,47247.3999738,0
+MFM.US,D,20180830,000000,5.64429,5.67763,5.64429,5.66941,64764.076479869,0
+MFM.US,D,20180831,000000,5.66941,5.68633,5.65428,5.66941,99842.93260595,0
+MFM.US,D,20180904,000000,5.69464,5.74517,5.69464,5.73636,73225.633311988,0
+MFM.US,D,20180905,000000,5.71995,5.73636,5.68633,5.68633,84591.299993754,0
+MFM.US,D,20180906,000000,5.67763,5.69454,5.63589,5.63589,88068.749079039,0
+MFM.US,D,20180907,000000,5.63589,5.69464,5.61898,5.61898,53310.437111154,0
+MFM.US,D,20180910,000000,5.63589,5.66536,5.61898,5.62758,63957.154592677,0
+MFM.US,D,20180911,000000,5.63589,5.64053,5.60236,5.63589,103932.14577865,0
+MFM.US,D,20180912,000000,5.6526,5.6526,5.61077,5.61898,66233.321469959,0
+MFM.US,D,20180913,000000,5.61077,5.62639,5.55203,5.55203,113123.77479441,0
+MFM.US,D,20180914,000000,5.55203,5.61077,5.51879,5.51879,115175.45964293,0
+MFM.US,D,20180917,000000,5.51879,5.5269,5.46797,5.47668,80079.41345158,0
+MFM.US,D,20180918,000000,5.47668,5.48458,5.41743,5.42613,181309.68544253,0
+MFM.US,D,20180919,000000,5.44265,5.48458,5.43454,5.44265,91098.245287096,0
+MFM.US,D,20180920,000000,5.43454,5.49359,5.42613,5.47668,100820.7439655,0
+MFM.US,D,20180921,000000,5.48458,5.49359,5.47668,5.48458,47752.990128682,0
+MFM.US,D,20180924,000000,5.46797,5.47668,5.42613,5.42613,82805.555566708,0
+MFM.US,D,20180925,000000,5.42613,5.44265,5.40922,5.43454,79132.948681639,0
+MFM.US,D,20180926,000000,5.42613,5.44146,5.38401,5.41348,118472.91863307,0
+MFM.US,D,20180927,000000,5.39231,5.43454,5.38411,5.41743,106282.12881854,0
+MFM.US,D,20180928,000000,5.42613,5.46797,5.40062,5.46797,69908.961895958,0
+MFM.US,D,20181001,000000,5.45135,5.49359,5.44265,5.49359,52306.335063557,0
+MFM.US,D,20181002,000000,5.47668,5.49359,5.43029,5.43454,77248.108584236,0
+MFM.US,D,20181003,000000,5.43454,5.45957,5.41743,5.42613,181891.11412064,0
+MFM.US,D,20181004,000000,5.40062,5.43454,5.35848,5.40922,65969.403409111,0
+MFM.US,D,20181005,000000,5.32497,5.39231,5.32497,5.34167,120155.52266852,0
+MFM.US,D,20181008,000000,5.36699,5.38401,5.30816,5.32497,137811.74205734,0
+MFM.US,D,20181009,000000,5.36699,5.36699,5.32497,5.35018,154436.5575302,0
+MFM.US,D,20181010,000000,5.32497,5.36699,5.32497,5.36699,76197.49224239,0
+MFM.US,D,20181011,000000,5.31627,5.33406,5.27413,5.31627,113313.87669265,0
+MFM.US,D,20181012,000000,5.33308,5.33308,5.29966,5.33308,63803.455185592,0
+MFM.US,D,20181015,000000,5.31627,5.40062,5.31627,5.40062,107506.66817366,0
+MFM.US,D,20181016,000000,5.3754,5.38588,5.34998,5.34998,51860.40454695,0
+MFM.US,D,20181017,000000,5.34998,5.37105,5.30776,5.30776,82597.252422897,0
+MFM.US,D,20181018,000000,5.30776,5.31597,5.26533,5.30776,168092.54761359,0
+MFM.US,D,20181019,000000,5.28244,5.29015,5.23991,5.23991,87718.88069186,0
+MFM.US,D,20181022,000000,5.25682,5.29025,5.23991,5.28244,60614.192488591,0
+MFM.US,D,20181023,000000,5.28244,5.29025,5.23991,5.26533,109786.87977218,0
+MFM.US,D,20181024,000000,5.26533,5.28679,5.15536,5.26533,205434.42527291,0
+MFM.US,D,20181025,000000,5.25682,5.28244,5.206,5.25682,124229.56813657,0
+MFM.US,D,20181026,000000,5.24812,5.29025,5.2228,5.2228,100929.95143894,0
+MFM.US,D,20181029,000000,5.2147,5.23141,5.17197,5.18068,158139.49982456,0
+MFM.US,D,20181030,000000,5.16367,5.18068,5.12965,5.14656,210030.23978079,0
+MFM.US,D,20181031,000000,5.15536,5.17197,5.11323,5.12134,213954.63056299,0
+MFM.US,D,20181101,000000,5.12134,5.206,5.12134,5.206,284833.31437602,0
+MFM.US,D,20181102,000000,5.18068,5.25682,5.18068,5.23991,187834.83198145,0
+MFM.US,D,20181105,000000,5.23991,5.28244,5.2147,5.2228,145711.08263723,0
+MFM.US,D,20181106,000000,5.2147,5.23991,5.2146,5.2228,68406.347955646,0
+MFM.US,D,20181107,000000,5.2228,5.25682,5.2147,5.25682,116928.84630006,0
+MFM.US,D,20181108,000000,5.23991,5.29916,5.23991,5.27344,122663.24983675,0
+MFM.US,D,20181109,000000,5.30776,5.33268,5.29589,5.33268,158234.55077368,0
+MFM.US,D,20181112,000000,5.36679,5.3754,5.34998,5.36679,150450.48474909,0
+MFM.US,D,20181113,000000,5.3754,5.40932,5.34138,5.36047,111663.63042711,0
+MFM.US,D,20181114,000000,5.36679,5.36679,5.31864,5.32457,148612.15894595,0
+MFM.US,D,20181115,000000,5.34138,5.34138,5.30756,5.33258,124563.25763879,0
+MFM.US,D,20181116,000000,5.32457,5.34989,5.29876,5.34138,164933.62032587,0
+MFM.US,D,20181119,000000,5.35828,5.35828,5.32457,5.34989,58526.105148926,0
+MFM.US,D,20181120,000000,5.34138,5.34989,5.30756,5.33258,64627.567138052,0
+MFM.US,D,20181121,000000,5.34138,5.34138,5.26494,5.26494,78548.486462595,0
+MFM.US,D,20181123,000000,5.27315,5.31577,5.27315,5.31577,31840.0455939,0
+MFM.US,D,20181126,000000,5.34138,5.34138,5.27977,5.33258,91747.423045966,0
+MFM.US,D,20181127,000000,5.34138,5.36679,5.31577,5.36679,114349.32532985,0
+MFM.US,D,20181128,000000,5.33258,5.34989,5.29006,5.30756,168003.56374633,0
+MFM.US,D,20181129,000000,5.32457,5.35888,5.32457,5.35828,94403.79371972,0
+MFM.US,D,20181130,000000,5.38401,5.41773,5.34989,5.41773,130864.93332926,0
+MFM.US,D,20181203,000000,5.41773,5.46005,5.40774,5.45205,120306.18853468,0
+MFM.US,D,20181204,000000,5.47745,5.50308,5.44324,5.50308,163358.20140325,0
+MFM.US,D,20181206,000000,5.46005,5.5369,5.45205,5.52849,196738.27460893,0
+MFM.US,D,20181207,000000,5.50308,5.57941,5.50308,5.57941,99332.286549518,0
+MFM.US,D,20181210,000000,5.58802,5.61344,5.55064,5.60494,168638.58498086,0
+MFM.US,D,20181211,000000,5.60494,5.61344,5.57941,5.61344,35748.257491145,0
+MFM.US,D,20181212,000000,5.64776,5.64776,5.46005,5.47745,122165.74912433,0
+MFM.US,D,20181213,000000,5.46885,5.51108,5.40082,5.40932,172634.76956505,0
+MFM.US,D,20181214,000000,5.42633,5.45205,5.40932,5.42633,109981.02639166,0
+MFM.US,D,20181217,000000,5.38401,5.44324,5.38401,5.39241,156380.04608556,0
+MFM.US,D,20181218,000000,5.39241,5.45234,5.34108,5.39241,194637.04192524,0
+MFM.US,D,20181219,000000,5.38401,5.43524,5.32427,5.32427,210270.90069453,0
+MFM.US,D,20181220,000000,5.34108,5.35414,5.26434,5.31537,250150.84093137,0
+MFM.US,D,20181221,000000,5.31537,5.32427,5.26434,5.28956,131138.96319319,0
+MFM.US,D,20181224,000000,5.28956,5.34969,5.23864,5.29826,138084.76074097,0
+MFM.US,D,20181226,000000,5.32427,5.34108,5.26434,5.26434,110017.42888281,0
+MFM.US,D,20181227,000000,5.28956,5.34969,5.22993,5.26434,214144.73246123,0
+MFM.US,D,20181228,000000,5.27265,5.29826,5.22993,5.26434,251036.63488273,0
+MFM.US,D,20181231,000000,5.25575,5.28145,5.23864,5.24694,297327.45828349,0
+MFM.US,D,20190102,000000,5.25575,5.42653,5.25575,5.42653,139693.54861381,0
+MFM.US,D,20190103,000000,5.45234,5.47795,5.42653,5.47795,53899.955231747,0
+MFM.US,D,20190104,000000,5.47795,5.49506,5.44354,5.47795,106011.13249552,0
+MFM.US,D,20190107,000000,5.51178,5.51178,5.46045,5.50356,130985.26378612,0
+MFM.US,D,20190108,000000,5.54629,5.64904,5.50356,5.55469,229602.64585663,0
+MFM.US,D,20190109,000000,5.55469,5.55469,5.49506,5.50356,107745.30672676,0
+MFM.US,D,20190110,000000,5.52909,5.58041,5.50356,5.5717,97970.226672264,0
+MFM.US,D,20190111,000000,5.62323,5.63995,5.59435,5.61453,60743.623568242,0
+MFM.US,D,20190114,000000,5.60612,5.63995,5.52068,5.53769,122711.78649161,0
+MFM.US,D,20190115,000000,5.55479,5.58061,5.47765,5.50347,170561.84993004,0
+MFM.US,D,20190116,000000,5.49496,5.51168,5.46005,5.46885,168429.27065674,0
+MFM.US,D,20190117,000000,5.47765,5.52058,5.46005,5.52058,125454.10749169,0
+MFM.US,D,20190118,000000,5.52058,5.52909,5.47765,5.48567,116453.59155447,0
+MFM.US,D,20190122,000000,5.49496,5.54629,5.47765,5.53769,114821.5465345,0
+MFM.US,D,20190123,000000,5.54629,5.65784,5.53779,5.65784,268463.31634123,0
+MFM.US,D,20190124,000000,5.65784,5.7952,5.64953,5.7779,285002.18148776,0
+MFM.US,D,20190125,000000,5.7952,5.7952,5.72638,5.7868,106145.61947672,0
+MFM.US,D,20190128,000000,5.7952,5.7952,5.71639,5.73498,36987.964550917,0
+MFM.US,D,20190129,000000,5.75209,5.76099,5.61473,5.62372,182170.19988614,0
+MFM.US,D,20190130,000000,5.64053,5.69237,5.58911,5.61473,113647.56619487,0
+MFM.US,D,20190131,000000,5.64053,5.69237,5.64053,5.67486,166712.28649075,0
+MFM.US,D,20190201,000000,5.67486,5.75209,5.67486,5.72638,116980.41649585,0
+MFM.US,D,20190204,000000,5.72638,5.74398,5.67486,5.69237,78813.415703754,0
+MFM.US,D,20190205,000000,5.68346,5.70067,5.68346,5.69237,57183.257697557,0
+MFM.US,D,20190206,000000,5.68346,5.69237,5.63203,5.67486,107079.95008294,0
+MFM.US,D,20190207,000000,5.66644,5.68346,5.65784,5.68346,41527.152961455,0
+MFM.US,D,20190208,000000,5.68346,5.77345,5.68346,5.7697,74297.484440341,0
+MFM.US,D,20190211,000000,5.7697,5.7952,5.74398,5.76099,105688.56597671,0
+MFM.US,D,20190212,000000,5.7954,5.79877,5.71352,5.73498,113907.43953448,0
+MFM.US,D,20190213,000000,5.72618,5.74388,5.71886,5.74388,39993.19243154,0
+MFM.US,D,20190214,000000,5.75209,5.77504,5.74388,5.7697,86347.720191817,0
+MFM.US,D,20190215,000000,5.76099,5.7697,5.74388,5.7697,53122.357573538,0
+MFM.US,D,20190219,000000,5.76099,5.7868,5.75209,5.7868,41710.176597523,0
+MFM.US,D,20190220,000000,5.80391,5.80391,5.78077,5.80391,43027.744541148,0
+MFM.US,D,20190221,000000,5.81271,5.82131,5.80391,5.82131,46552.71910099,0
+MFM.US,D,20190222,000000,5.83842,5.86443,5.82211,5.86443,96363.461160045,0
+MFM.US,D,20190225,000000,5.86443,5.86443,5.80391,5.80391,75894.13814946,0
+MFM.US,D,20190226,000000,5.82131,5.83842,5.81271,5.82131,37594.672736777,0
+MFM.US,D,20190227,000000,5.82972,5.89904,5.82972,5.89904,89904.041341263,0
+MFM.US,D,20190228,000000,5.90726,5.94207,5.87511,5.89904,111103.4365355,0
+MFM.US,D,20190301,000000,5.90726,5.95027,5.90726,5.93346,110284.38048459,0
+MFM.US,D,20190304,000000,5.93346,5.94207,5.8857,5.8857,56235.781747306,0
+MFM.US,D,20190305,000000,5.89904,5.92467,5.86443,5.87293,36547.08993586,0
+MFM.US,D,20190306,000000,5.87293,5.88154,5.86443,5.86443,56683.734624533,0
+MFM.US,D,20190307,000000,5.88154,5.94207,5.86443,5.88154,125482.42054037,0
+MFM.US,D,20190308,000000,5.89904,5.90726,5.86443,5.86443,67951.316816251,0
+MFM.US,D,20190311,000000,5.86443,5.87293,5.85582,5.85582,47523.452198365,0
+MFM.US,D,20190312,000000,5.89044,5.89044,5.83832,5.84703,47129.091877556,0
+MFM.US,D,20190313,000000,5.88164,5.89044,5.83832,5.85582,88792.754180831,0
+MFM.US,D,20190314,000000,5.87303,5.87303,5.84604,5.84703,43530.301155102,0
+MFM.US,D,20190315,000000,5.87303,5.88164,5.82112,5.82962,48773.271061236,0
+MFM.US,D,20190318,000000,5.83832,5.89044,5.82962,5.83832,121741.05339424,0
+MFM.US,D,20190319,000000,5.88164,5.92486,5.86018,5.92486,107855.52538053,0
+MFM.US,D,20190320,000000,5.91645,5.95077,5.89242,5.95077,84361.762063438,0
+MFM.US,D,20190321,000000,5.95996,5.97698,5.93385,5.94227,71834.249205751,0
+MFM.US,D,20190322,000000,5.96828,5.97698,5.95077,5.97698,22064.965539395,0
+MFM.US,D,20190325,000000,5.97698,5.99408,5.96828,5.97698,65396.064173473,0
+MFM.US,D,20190326,000000,5.97698,5.97698,5.95996,5.95996,31874.425724432,0
+MFM.US,D,20190327,000000,5.97698,6.01149,5.95996,5.98588,112983.22073136,0
+MFM.US,D,20190328,000000,6.00318,6.01149,5.98588,6.00318,80643.65206443,0
+MFM.US,D,20190329,000000,6.00318,6.00318,5.98588,5.99408,89595.631346785,0
+MFM.US,D,20190401,000000,6.00318,6.0293,5.97698,6.01149,128975.0373303,0
+MFM.US,D,20190402,000000,6.02029,6.0374,5.91645,5.92486,332560.01381665,0
+MFM.US,D,20190403,000000,5.92486,5.94227,5.91645,5.92486,60147.02718548,0
+MFM.US,D,20190404,000000,5.92486,5.94227,5.90756,5.92941,56040.623947521,0
+MFM.US,D,20190405,000000,5.92486,5.93385,5.91645,5.91645,48879.444993762,0
+MFM.US,D,20190408,000000,5.93385,5.95077,5.92486,5.95077,52978.769969551,0
+MFM.US,D,20190409,000000,5.95077,5.98588,5.95077,5.98588,21734.309578103,0
+MFM.US,D,20190410,000000,5.97698,6.01149,5.97698,5.98588,43083.359458184,0
+MFM.US,D,20190411,000000,5.97698,5.99408,5.97698,5.99408,45260.43066511,0
+MFM.US,D,20190412,000000,5.98588,6.02029,5.97698,6.00318,63043.047592649,0
+MFM.US,D,20190415,000000,6.01149,6.0293,5.99408,6.02029,122307.3143677,0
+MFM.US,D,20190416,000000,6.02029,6.0293,5.91606,5.92467,139834.10267688,0
+MFM.US,D,20190417,000000,5.94207,5.95967,5.91606,5.93346,68959.463585087,0
+MFM.US,D,20190418,000000,5.92467,5.94207,5.91606,5.91606,72010.19457965,0
+MFM.US,D,20190422,000000,5.91606,5.92467,5.88985,5.88985,41911.401479166,0
+MFM.US,D,20190423,000000,5.90696,5.93346,5.88985,5.9115,43950.952163964,0
+MFM.US,D,20190424,000000,5.92467,5.95047,5.90261,5.90429,91453.169575825,0
+MFM.US,D,20190425,000000,5.90696,5.95047,5.85505,5.85505,212927.27136828,0
+MFM.US,D,20190426,000000,5.88105,5.92467,5.87234,5.88985,90294.356940832,0
+MFM.US,D,20190429,000000,5.89866,5.91606,5.88105,5.89866,81204.857136349,0
+MFM.US,D,20190430,000000,5.89866,5.91704,5.89866,5.89866,75337.98897909,0
+MFM.US,D,20190501,000000,5.91606,5.95047,5.91606,5.92467,92426.936214128,0
+MFM.US,D,20190502,000000,5.93346,5.93346,5.91606,5.91804,37243.793169288,0
+MFM.US,D,20190503,000000,5.93346,5.97935,5.92574,5.96798,115778.12310755,0
+MFM.US,D,20190506,000000,5.97678,5.99398,5.95047,5.95047,85478.105125419,0
+MFM.US,D,20190507,000000,5.96798,5.99398,5.95967,5.99398,59316.848151162,0
+MFM.US,D,20190508,000000,5.98568,6.01149,5.97766,6.01149,32026.102770898,0
+MFM.US,D,20190509,000000,6.02029,6.0293,5.99398,5.99398,38024.424368427,0
+MFM.US,D,20190510,000000,5.99398,6.01149,5.96798,5.98568,56003.21027606,0
+MFM.US,D,20190513,000000,6.00309,6.00309,5.97678,5.99398,69347.756824037,0
+MFM.US,D,20190514,000000,5.99398,6.00309,5.97668,5.98568,47263.578858755,0
+MFM.US,D,20190515,000000,5.99398,6.0377,5.98568,5.99398,80934.871993642,0
+MFM.US,D,20190516,000000,5.99398,6.01159,5.97668,5.97668,79125.87041947,0
+MFM.US,D,20190517,000000,5.99398,5.99398,5.96788,5.98568,35121.32569909,0
+MFM.US,D,20190520,000000,5.97668,5.99398,5.95027,5.95027,59931.6457795,0
+MFM.US,D,20190521,000000,5.95947,5.97668,5.95027,5.95947,32973.578721149,0
+MFM.US,D,20190522,000000,5.95027,5.97925,5.95027,5.96788,47217.064564507,0
+MFM.US,D,20190523,000000,5.97668,5.99398,5.94187,5.95947,86706.689201784,0
+MFM.US,D,20190524,000000,5.97668,5.98568,5.96788,5.98568,45512.214562242,0
+MFM.US,D,20190528,000000,5.97668,6.0377,5.97668,6.02039,104755.24655079,0
+MFM.US,D,20190529,000000,6.0295,6.09041,6.0295,6.09041,71770.544846235,0
+MFM.US,D,20190530,000000,6.09041,6.09041,5.97668,6.00309,219450.39554657,0
+MFM.US,D,20190531,000000,6.02039,6.0466,6.01169,6.0377,65080.575916826,0
+MFM.US,D,20190603,000000,6.0377,6.0554,6.02039,6.02039,102703.56170228,0
+MFM.US,D,20190604,000000,6.0295,6.0295,5.97668,5.98568,70304.333397075,0
+MFM.US,D,20190605,000000,5.99398,6.0295,5.96788,5.97668,83745.95325479,0
+MFM.US,D,20190606,000000,5.97668,6.0295,5.97668,6.00309,168875.20117334,0
+MFM.US,D,20190607,000000,6.02039,6.0466,6.00309,6.0295,109694.862364,0
+MFM.US,D,20190610,000000,6.02039,6.0377,6.02039,6.02039,62443.417668957,0
+MFM.US,D,20190611,000000,6.0377,6.0466,6.02039,6.0377,64073.440328301,0
+MFM.US,D,20190612,000000,6.0466,6.0466,6.02039,6.0377,54828.218756113,0
+MFM.US,D,20190613,000000,6.0377,6.16033,6.0377,6.16033,158829.12479582,0
+MFM.US,D,20190614,000000,6.14243,6.23015,6.11662,6.18624,148613.17012626,0
+MFM.US,D,20190617,000000,6.23015,6.23449,6.16033,6.17764,120808.74514863,0
+MFM.US,D,20190618,000000,6.43209,6.43209,6.3232,6.33211,92478.506409926,0
+MFM.US,D,20190619,000000,6.3413,6.38669,6.3232,6.3232,94287.507984098,0
+MFM.US,D,20190620,000000,6.3413,6.3504,6.30491,6.30491,72233.665428109,0
+MFM.US,D,20190621,000000,6.3232,6.3504,6.30491,6.3413,15551.953164196,0
+MFM.US,D,20190624,000000,6.3504,6.38669,6.3504,6.3767,129812.29462678,0
+MFM.US,D,20190625,000000,6.3595,6.3958,6.3504,6.38669,66615.547627051,0
+MFM.US,D,20190626,000000,6.3958,6.42298,6.3504,6.3684,59880.075583701,0
+MFM.US,D,20190627,000000,6.3684,6.38669,6.3505,6.3684,46379.80726802,0
+MFM.US,D,20190628,000000,6.3776,6.38669,6.33211,6.3413,84490.181962778,0
+MFM.US,D,20190701,000000,6.3684,6.40499,6.3417,6.3684,92742.424470776,0
+MFM.US,D,20190702,000000,6.40499,6.43209,6.3684,6.3776,98575.923677814,0
+MFM.US,D,20190703,000000,6.40499,6.40499,6.3684,6.3684,66054.34255513,0
+MFM.US,D,20190705,000000,6.3776,6.3776,6.3413,6.3504,85751.123809056,0
+MFM.US,D,20190708,000000,6.3504,6.3595,6.33211,6.3504,89433.842497223,0
+MFM.US,D,20190709,000000,6.3413,6.3672,6.3413,6.3595,30183.732246504,0
+MFM.US,D,20190710,000000,6.3684,6.3684,6.33211,6.3504,149637.49578005,0
+MFM.US,D,20190711,000000,6.33211,6.3595,6.33211,6.3413,68132.318091699,0
+MFM.US,D,20190712,000000,6.3504,6.3776,6.3413,6.3776,106486.38724111,0
+MFM.US,D,20190715,000000,6.3776,6.40499,6.3504,6.3595,89896.963079095,0
+MFM.US,D,20190716,000000,6.3684,6.38224,6.3412,6.3777,84668.149697297,0
+MFM.US,D,20190717,000000,6.3684,6.3777,6.3504,6.3504,37527.934836332,0
+MFM.US,D,20190718,000000,6.3504,6.36416,6.3412,6.3504,45276.609550067,0
+MFM.US,D,20190719,000000,6.3504,6.3777,6.3412,6.3595,50529.691259299,0
+MFM.US,D,20190722,000000,6.3595,6.3684,6.3504,6.3504,36816.063898257,0
+MFM.US,D,20190723,000000,6.3504,6.38679,6.3504,6.38679,86390.189764828,0
+MFM.US,D,20190724,000000,6.38679,6.39599,6.3684,6.39599,98696.254134676,0
+MFM.US,D,20190725,000000,6.40519,6.46907,6.40519,6.46907,147078.19841603,0
+MFM.US,D,20190726,000000,6.43238,6.51457,6.43238,6.45968,113665.76744044,0
+MFM.US,D,20190729,000000,6.45968,6.52347,6.45968,6.50536,64836.881462173,0
+MFM.US,D,20190730,000000,6.48707,6.50536,6.45058,6.45968,81780.218732606,0
+MFM.US,D,20190731,000000,6.45968,6.52347,6.45968,6.46907,79333.162382973,0
+MFM.US,D,20190801,000000,6.45968,6.55096,6.45968,6.49647,105215.33359173,0
+MFM.US,D,20190802,000000,6.49647,6.56016,6.49647,6.54185,76072.105883978,0
+MFM.US,D,20190805,000000,6.53286,6.56935,6.53286,6.53286,49559.969342234,0
+MFM.US,D,20190806,000000,6.53286,6.56935,6.51457,6.54185,62626.441305025,0
+MFM.US,D,20190807,000000,6.54185,6.56935,6.49647,6.49647,67565.04593792,0
+MFM.US,D,20190808,000000,6.50536,6.55096,6.50536,6.53286,23712.178264005,0
+MFM.US,D,20190809,000000,6.51457,6.56935,6.50536,6.52347,89040.493356723,0
+MFM.US,D,20190812,000000,6.55096,6.56935,6.53286,6.56935,38008.24548347,0
+MFM.US,D,20190813,000000,6.56935,6.56935,6.52327,6.52327,43930.728557769,0
+MFM.US,D,20190814,000000,6.54175,6.57855,6.47323,6.47749,116423.25614517,0
+MFM.US,D,20190815,000000,6.46859,6.49617,6.45028,6.45918,72754.423287638,0
+MFM.US,D,20190816,000000,6.45918,6.50507,6.45918,6.48667,159156.74721619,0
+MFM.US,D,20190819,000000,6.47749,6.50507,6.47749,6.50211,65498.193384759,0
+MFM.US,D,20190820,000000,6.48667,6.50507,6.48667,6.49617,37467.264017746,0
+MFM.US,D,20190821,000000,6.48667,6.49617,6.45918,6.45918,97340.26133928,0
+MFM.US,D,20190822,000000,6.45918,6.47749,6.43179,6.45028,95359.359112449,0
+MFM.US,D,20190823,000000,6.45028,6.46859,6.44563,6.45918,63774.130956609,0
+MFM.US,D,20190826,000000,6.45918,6.50507,6.45355,6.50507,75577.638712504,0
+MFM.US,D,20190827,000000,6.51437,6.51437,6.49617,6.51437,62909.57179176,0
+MFM.US,D,20190828,000000,6.52327,6.53267,6.50507,6.51437,41942.748068769,0
+MFM.US,D,20190829,000000,6.52327,6.54175,6.51437,6.52327,84829.93854686,0
+MFM.US,D,20190830,000000,6.53267,6.55086,6.50507,6.50507,96922.643871346,0
+MFM.US,D,20190903,000000,6.52327,6.55086,6.50507,6.54175,53088.988623316,0
+MFM.US,D,20190904,000000,6.52327,6.56016,6.52327,6.54175,69733.016522058,0
+MFM.US,D,20190905,000000,6.53267,6.54462,6.50517,6.52327,86491.307795804,0
+MFM.US,D,20190906,000000,6.51437,6.54175,6.51437,6.51437,29130.082363729,0
+MFM.US,D,20190909,000000,6.51437,6.51437,6.48667,6.50507,67155.517912465,0
+MFM.US,D,20190910,000000,6.48667,6.49617,6.47749,6.47749,54123.426080207,0
+MFM.US,D,20190911,000000,6.47749,6.48667,6.46859,6.47749,24765.828146781,0
+MFM.US,D,20190912,000000,6.45918,6.47749,6.43179,6.43179,84885.553463896,0
+MFM.US,D,20190913,000000,6.43179,6.43179,6.32192,6.34021,129987.22882038,0
+MFM.US,D,20190916,000000,6.34021,6.39323,6.32192,6.34021,60696.098093683,0
+MFM.US,D,20190917,000000,6.35861,6.36009,6.30352,6.34021,193566.2019772,0
+MFM.US,D,20190918,000000,6.34942,6.3863,6.33102,6.3677,223611.40252127,0
+MFM.US,D,20190919,000000,6.377,6.3955,6.3677,6.3677,89919.20904591,0
+MFM.US,D,20190920,000000,6.3677,6.3955,6.3677,6.3863,32982.679343935,0
+MFM.US,D,20190923,000000,6.3955,6.42298,6.3863,6.4047,65326.2927321,0
+MFM.US,D,20190924,000000,6.41369,6.43219,6.3955,6.41369,99744.848115902,0
+MFM.US,D,20190925,000000,6.41369,6.42298,6.4047,6.42298,52145.557394305,0
+MFM.US,D,20190926,000000,6.41369,6.44139,6.41369,6.43219,66904.745195643,0
+MFM.US,D,20190927,000000,6.42298,6.45058,6.42298,6.44139,40967.970250155,0
+MFM.US,D,20190930,000000,6.45058,6.47817,6.44139,6.47817,71240.686363919,0
+MFM.US,D,20191001,000000,6.46917,6.50586,6.45978,6.48737,92895.112697549,0
+MFM.US,D,20191002,000000,6.48737,6.50576,6.46917,6.48737,123236.58907238,0
+MFM.US,D,20191003,000000,6.48737,6.49687,6.4841,6.49687,16132.370662001,0
+MFM.US,D,20191004,000000,6.49687,6.49687,6.47313,6.49687,50240.493690706,0
+MFM.US,D,20191007,000000,6.50586,6.50586,6.45978,6.45978,80580.958885223,0
+MFM.US,D,20191008,000000,6.46917,6.47817,6.44139,6.45058,81411.137919541,0
+MFM.US,D,20191009,000000,6.45058,6.48737,6.45058,6.46917,26117.776220937,0
+MFM.US,D,20191010,000000,6.45978,6.46917,6.45058,6.45058,33104.020981107,0
+MFM.US,D,20191011,000000,6.45978,6.46917,6.44139,6.46917,63834.801775195,0
+MFM.US,D,20191014,000000,6.46917,6.48737,6.45058,6.48737,36294.294858418,0
+MFM.US,D,20191015,000000,6.48737,6.50596,6.46907,6.48737,47907.700716076,0
+MFM.US,D,20191016,000000,6.47817,6.48737,6.45038,6.45038,34389.23115482,0
+MFM.US,D,20191017,000000,6.45968,6.45968,6.38581,6.4037,93299.584821455,0
+MFM.US,D,20191018,000000,6.4044,6.42278,6.3951,6.39985,54334.762764946,0
+MFM.US,D,20191021,000000,6.4044,6.4044,6.3766,6.38581,45085.49647152,0
+MFM.US,D,20191022,000000,6.3951,6.4134,6.36673,6.4044,68569.147985517,0
+MFM.US,D,20191023,000000,6.4134,6.42278,6.38581,6.4044,33664.214872718,0
+MFM.US,D,20191024,000000,6.4134,6.42278,6.38581,6.4134,57928.497585853,0
+MFM.US,D,20191025,000000,6.42278,6.43189,6.38581,6.3951,63094.617788447,0
+MFM.US,D,20191028,000000,6.3951,6.3951,6.34882,6.3672,53431.778748326,0
+MFM.US,D,20191029,000000,6.35802,6.3766,6.34882,6.34882,56159.943224075,0
+MFM.US,D,20191030,000000,6.3672,6.43189,6.34882,6.43189,91753.490127825,0
+MFM.US,D,20191031,000000,6.46907,6.47382,6.43189,6.47382,79149.127566595,0
+MFM.US,D,20191101,000000,6.46907,6.48737,6.46907,6.48737,82419.284688378,0
+MFM.US,D,20191104,000000,6.47817,6.49687,6.43189,6.43189,49484.130819001,0
+MFM.US,D,20191105,000000,6.43189,6.48737,6.43189,6.48737,91041.61918975,0
+MFM.US,D,20191106,000000,6.48737,6.54295,6.48737,6.54295,104433.69121229,0
+MFM.US,D,20191107,000000,6.53375,6.54295,6.47817,6.52426,94245.038411087,0
+MFM.US,D,20191108,000000,6.48737,6.54295,6.48737,6.52426,35024.252389353,0
+MFM.US,D,20191111,000000,6.53375,6.54295,6.52426,6.54295,60969.11677732,0
+MFM.US,D,20191112,000000,6.54295,6.54295,6.50576,6.51516,42541.36681215,0
+MFM.US,D,20191113,000000,6.52416,6.55215,6.49667,6.55215,69742.117144846,0
+MFM.US,D,20191114,000000,6.54295,6.57073,6.54295,6.57073,39288.399755633,0
+MFM.US,D,20191115,000000,6.58013,6.58013,6.53375,6.54967,35809.93949004,0
+MFM.US,D,20191118,000000,6.55215,6.55689,6.52416,6.55215,50717.770796915,0
+MFM.US,D,20191119,000000,6.55215,6.57073,6.55056,6.57073,21117.489589146,0
+MFM.US,D,20191120,000000,6.57073,6.58913,6.57073,6.58913,52427.676700728,0
+MFM.US,D,20191121,000000,6.59853,6.60782,6.58013,6.58013,31105.928689011,0
+MFM.US,D,20191122,000000,6.60782,6.60782,6.58013,6.58913,41915.446200406,0
+MFM.US,D,20191125,000000,6.59853,6.60782,6.53375,6.58823,61764.915681105,0
+MFM.US,D,20191126,000000,6.59853,6.60782,6.55215,6.55215,47296.947808978,0
+MFM.US,D,20191127,000000,6.57073,6.59853,6.55215,6.58013,49826.920944011,0
+MFM.US,D,20191129,000000,6.58913,6.62651,6.56144,6.56144,47570.977672925,0
+MFM.US,D,20191202,000000,6.58913,6.58913,6.52416,6.53375,70649.145882706,0
+MFM.US,D,20191203,000000,6.57073,6.60782,6.52416,6.54295,91579.567114545,0
+MFM.US,D,20191204,000000,6.54295,6.56144,6.52416,6.54295,63061.248838224,0
+MFM.US,D,20191205,000000,6.54295,6.55215,6.52416,6.52416,117279.72586755,0
+MFM.US,D,20191206,000000,6.52416,6.54295,6.47787,6.51506,185739.66637961,0
+MFM.US,D,20191209,000000,6.50576,6.54295,6.49667,6.51506,84471.980717201,0
+MFM.US,D,20191210,000000,6.50576,6.52416,6.49667,6.51506,73781.78248236,0
+MFM.US,D,20191211,000000,6.52416,6.55215,6.51506,6.53375,73525.953863989,0
+MFM.US,D,20191212,000000,6.52416,6.54295,6.48707,6.50576,55093.147997271,0
+MFM.US,D,20191213,000000,6.49667,6.52416,6.48707,6.50576,55912.204048181,0
+MFM.US,D,20191216,000000,6.50576,6.53375,6.49667,6.53375,71827.170943583,0
+MFM.US,D,20191217,000000,6.54928,6.58666,6.52387,6.58666,69959.520911445,0
+MFM.US,D,20191218,000000,6.58666,6.64244,6.55877,6.62394,53359.984946333,0
+MFM.US,D,20191219,000000,6.63334,6.64244,6.62394,6.64244,90469.291134422,0
+MFM.US,D,20191220,000000,6.64244,6.65183,6.59596,6.59596,65940.079180127,0
+MFM.US,D,20191223,000000,6.62394,6.65183,6.61474,6.64244,68209.167795242,0
+MFM.US,D,20191224,000000,6.65183,6.66142,6.64244,6.65183,42832.586741363,0
+MFM.US,D,20191226,000000,6.66142,6.66142,6.58666,6.58666,41598.946763448,0
+MFM.US,D,20191227,000000,6.60564,6.62394,6.55877,6.57746,94948.819906684,0
+MFM.US,D,20191230,000000,6.56807,6.58666,6.54928,6.58666,55643.230085784,0
+MFM.US,D,20191231,000000,6.59596,6.65183,6.56807,6.58666,63539.537124744,0
+MFM.US,D,20200102,000000,6.58666,6.63334,6.57746,6.62394,85298.115030281,0
+MFM.US,D,20200103,000000,6.62394,6.63808,6.60564,6.60564,56906.194292681,0
+MFM.US,D,20200106,000000,6.61474,6.63334,6.56807,6.56807,107859.57010177,0
+MFM.US,D,20200107,000000,6.57746,6.65183,6.57746,6.65183,48416.324411888,0
+MFM.US,D,20200108,000000,6.66142,6.67981,6.62394,6.64244,102704.57288259,0
+MFM.US,D,20200109,000000,6.66142,6.67062,6.64244,6.65183,65595.266694497,0
+MFM.US,D,20200110,000000,6.66142,6.67072,6.64244,6.66142,108445.04350113,0
+MFM.US,D,20200113,000000,6.66142,6.66142,6.64244,6.66142,68930.139356104,0
+MFM.US,D,20200114,000000,6.66142,6.7174,6.66142,6.7081,50040.279989372,0
+MFM.US,D,20200115,000000,6.7081,6.7081,6.66142,6.68922,102670.19275206,0
+MFM.US,D,20200116,000000,6.69861,6.69861,6.67062,6.67991,48505.308279148,0
+MFM.US,D,20200117,000000,6.67062,6.72669,6.67062,6.69861,147388.63077113,0
+MFM.US,D,20200121,000000,6.7174,6.7174,6.68922,6.68922,52510.593486129,0
+MFM.US,D,20200122,000000,6.69861,6.708,6.68922,6.69861,36830.220422594,0
+MFM.US,D,20200123,000000,6.69861,6.72669,6.69861,6.72669,43214.812898454,0
+MFM.US,D,20200124,000000,6.72669,6.74538,6.7174,6.72669,87207.223455118,0
+MFM.US,D,20200127,000000,6.75468,6.77338,6.7174,6.72669,61718.401386856,0
+MFM.US,D,20200128,000000,6.7174,6.77347,6.7081,6.74538,81157.33166179,0
+MFM.US,D,20200129,000000,6.76428,6.78277,6.72669,6.74538,78042.896307712,0
+MFM.US,D,20200130,000000,6.75468,6.77347,6.73619,6.74538,62161.298362533,0
+MFM.US,D,20200131,000000,6.76428,6.77347,6.73619,6.76428,70152.656350611,0
+MFM.US,D,20200203,000000,6.75468,6.77347,6.72669,6.74538,59472.569918866,0
+MFM.US,D,20200204,000000,6.74538,6.75468,6.73688,6.75468,39594.787389493,0
+MFM.US,D,20200205,000000,6.76428,6.83904,6.75864,6.83904,104288.08124768,0
+MFM.US,D,20200206,000000,6.83904,6.83904,6.82044,6.82964,30899.647905818,0
+MFM.US,D,20200207,000000,6.84843,6.87641,6.80996,6.85753,91051.730992848,0
+MFM.US,D,20200210,000000,6.86713,6.87641,6.86237,6.87641,37398.503756682,0
+MFM.US,D,20200211,000000,6.88581,6.92309,6.85753,6.9139,60940.803728645,0
+MFM.US,D,20200212,000000,6.89521,6.93249,6.89521,6.9139,42936.738313269,0
+MFM.US,D,20200213,000000,6.9139,6.93733,6.9139,6.93249,32835.04701871,0
+MFM.US,D,20200214,000000,6.90441,6.96997,6.90441,6.96997,31116.040492109,0
+MFM.US,D,20200218,000000,6.9947,7.00439,6.91024,6.92913,89830.22517865,0
+MFM.US,D,20200219,000000,6.92913,6.96651,6.92913,6.92913,60690.031011824,0
+MFM.US,D,20200220,000000,6.95741,7.04176,6.90094,6.90094,67113.048339455,0
+MFM.US,D,20200221,000000,6.91974,7.00439,6.85407,6.85407,110902.21165386,0
+MFM.US,D,20200224,000000,6.91024,6.91974,6.86347,6.87296,71836.271566371,0
+MFM.US,D,20200225,000000,6.88215,6.96651,6.86347,6.87296,73116.425838534,0
+MFM.US,D,20200226,000000,6.91024,6.95277,6.81649,6.81649,111331.9632855,0
+MFM.US,D,20200227,000000,6.81649,6.89165,6.76951,6.80719,85711.687776974,0
+MFM.US,D,20200228,000000,6.84467,6.84467,6.55353,6.55353,145989.15722241,0
+MFM.US,D,20200302,000000,6.57232,6.73194,6.55353,6.71324,124170.9196786,0
+MFM.US,D,20200303,000000,6.71324,6.80719,6.71324,6.80719,109736.3207567,0
+MFM.US,D,20200304,000000,6.81649,6.9762,6.77892,6.90094,101063.42723984,0
+MFM.US,D,20200305,000000,6.85407,6.90094,6.84467,6.86347,57574.584477436,0
+MFM.US,D,20200306,000000,6.83518,6.89165,6.83518,6.89165,71334.726132727,0
+MFM.US,D,20200309,000000,5.83072,6.81649,5.83072,6.64748,158955.52233454,0
+MFM.US,D,20200310,000000,6.63818,6.64333,6.51595,6.52534,139857.35982399,0
+MFM.US,D,20200311,000000,6.44079,6.46205,6.15934,6.225,265663.35806349,0
+MFM.US,D,20200312,000000,5.20154,5.80223,5.16406,5.4552,413557.5789895,0
+MFM.US,D,20200313,000000,5.64282,6.0465,5.60523,5.73656,477221.49129234,0
+MFM.US,D,20200316,000000,5.54887,5.64282,5.23922,5.60523,349545.8206601,0
+MFM.US,D,20200317,000000,5.61453,5.6893,5.49279,5.64282,201082.30521968,0
+MFM.US,D,20200318,000000,5.57714,5.57714,4.83534,4.90121,326250.24868371,0
+MFM.US,D,20200319,000000,4.86343,5.05152,4.55369,5.01374,254919.56727222,0
+MFM.US,D,20200320,000000,4.91999,5.37045,4.91999,5.20154,313159.50839349,0
+MFM.US,D,20200323,000000,5.23913,5.23913,4.83534,4.91999,270346.13407801,0
+MFM.US,D,20200324,000000,5.07031,5.20154,4.98566,5.20154,233087.17320408,0
+MFM.US,D,20200325,000000,5.25792,5.61453,5.20916,5.48309,234201.49390544,0
+MFM.US,D,20200326,000000,5.53967,5.81191,5.53967,5.81191,225038.17793835,0
+MFM.US,D,20200327,000000,5.76505,5.91517,5.70918,5.84941,190322.33554348,0
+MFM.US,D,20200330,000000,5.93405,5.98093,5.85879,5.97125,88165.822388775,0
+MFM.US,D,20200331,000000,6.07478,6.07478,5.86819,5.99962,147365.373624,0
+MFM.US,D,20200401,000000,5.93405,5.93405,5.69037,5.80223,111361.2875145,0
+MFM.US,D,20200402,000000,5.68989,5.77879,5.41733,5.49279,270161.08808133,0
+MFM.US,D,20200403,000000,5.44571,5.54887,5.31419,5.35177,183831.56913508,0
+MFM.US,D,20200406,000000,5.39855,5.47488,5.35651,5.39855,312506.28591339,0
+MFM.US,D,20200407,000000,5.47391,5.53026,5.40389,5.46421,377781.00844969,0
+MFM.US,D,20200408,000000,5.46421,5.56755,5.46421,5.53026,92689.843094668,0
+MFM.US,D,20200409,000000,5.64282,5.75546,5.62422,5.69918,222243.27556215,0
+MFM.US,D,20200413,000000,5.77404,5.77404,5.62422,5.6522,61470.662210962,0
+MFM.US,D,20200414,000000,5.67208,5.74755,5.66259,5.69087,69794.698520954,0
+MFM.US,D,20200415,000000,5.63422,5.69087,5.53066,5.66259,113672.84570261,0
+MFM.US,D,20200416,000000,5.66259,5.67208,5.58734,5.6532,190271.77652798,0
+MFM.US,D,20200417,000000,5.68138,5.70966,5.66259,5.70966,153700.41826468,0
+MFM.US,D,20200420,000000,5.70966,5.70966,5.63422,5.6532,135680.17396435,0
+MFM.US,D,20200421,000000,5.6532,5.66259,5.60602,5.66259,78752.744885168,0
+MFM.US,D,20200422,000000,5.69087,5.70017,5.66259,5.67208,62667.899697726,0
+MFM.US,D,20200423,000000,5.69087,5.69087,5.58734,5.60602,65881.430722161,0
+MFM.US,D,20200424,000000,5.60602,5.60602,5.51178,5.52127,102543.79521333,0
+MFM.US,D,20200427,000000,5.52127,5.52127,5.37045,5.37995,266332.75942855,0
+MFM.US,D,20200428,000000,5.43632,5.43632,5.29509,5.40833,122005.98263539,0
+MFM.US,D,20200429,000000,5.40833,5.51178,5.33268,5.48339,122478.20384005,0
+MFM.US,D,20200430,000000,5.47421,5.55905,5.38945,5.51178,211740.14568462,0
+MFM.US,D,20200501,000000,5.46451,5.54946,5.46451,5.49319,184995.43767163,0
+MFM.US,D,20200504,000000,5.46451,5.54747,5.43632,5.52127,117970.36201911,0
+MFM.US,D,20200505,000000,5.54026,5.70017,5.53066,5.69087,228999.98239201,0
+MFM.US,D,20200506,000000,5.67208,5.69067,5.6532,5.66259,38818.200911593,0
+MFM.US,D,20200507,000000,5.66259,5.73785,5.66259,5.68138,88674.446084588,0
+MFM.US,D,20200508,000000,5.69087,5.80381,5.68138,5.76633,151574.91725356,0
+MFM.US,D,20200511,000000,5.76633,5.80381,5.76633,5.77553,128126.6570504,0
+MFM.US,D,20200512,000000,5.77177,5.80015,5.72469,5.74359,96069.207689904,0
+MFM.US,D,20200513,000000,5.74566,5.75289,5.67723,5.67723,76237.939454781,0
+MFM.US,D,20200514,000000,5.62995,5.65844,5.59218,5.62995,74256.026047641,0
+MFM.US,D,20200515,000000,5.61097,5.64894,5.61097,5.64894,31574.105172433,0
+MFM.US,D,20200518,000000,5.65844,5.66774,5.61097,5.62056,99315.096484252,0
+MFM.US,D,20200519,000000,5.62056,5.63926,5.61097,5.61097,50747.095025898,0
+MFM.US,D,20200520,000000,5.62056,5.68672,5.62056,5.65844,124380.23400272,0
+MFM.US,D,20200521,000000,5.67723,5.70551,5.66309,5.67723,60726.433502976,0
+MFM.US,D,20200522,000000,5.715,5.7339,5.66774,5.67723,127906.21974288,0
+MFM.US,D,20200526,000000,5.7339,5.74359,5.69631,5.70551,103486.21526203,0
+MFM.US,D,20200527,000000,5.7339,5.77177,5.68672,5.7339,121035.24953802,0
+MFM.US,D,20200528,000000,5.7339,5.80974,5.73291,5.80974,76433.097254565,0
+MFM.US,D,20200529,000000,5.82863,5.86739,5.81815,5.86652,89659.3357063,0
+MFM.US,D,20200601,000000,5.85722,5.95156,5.85722,5.90429,129284.45850509,0
+MFM.US,D,20200602,000000,5.92327,5.95156,5.90429,5.91378,58361.282758434,0
+MFM.US,D,20200603,000000,5.92327,5.93277,5.8759,5.89361,155214.15518841,0
+MFM.US,D,20200604,000000,5.8759,5.8853,5.85228,5.8853,105009.05280854,0
+MFM.US,D,20200605,000000,5.89489,5.91378,5.86652,5.8759,58402.741151134,0
+MFM.US,D,20200608,000000,5.91378,5.92327,5.8759,5.8853,115006.59253119,0
+MFM.US,D,20200609,000000,5.86652,5.91378,5.86652,5.8853,112414.93739727,0
+MFM.US,D,20200610,000000,5.89489,5.92971,5.89489,5.92327,78468.603218123,0
+MFM.US,D,20200611,000000,5.89489,5.92327,5.83803,5.84743,115792.27963188,0
+MFM.US,D,20200612,000000,5.91378,5.92327,5.85722,5.92327,88768.485853396,0
+MFM.US,D,20200615,000000,5.89489,5.98005,5.89489,5.98005,67748.069573988,0
+MFM.US,D,20200616,000000,6.00575,6.01506,5.95828,5.98666,121313.3241232,0
+MFM.US,D,20200617,000000,5.97708,5.98666,5.91062,5.94869,77969.080145099,0
+MFM.US,D,20200618,000000,5.95828,5.96768,5.90113,5.92011,94035.724086965,0
+MFM.US,D,20200619,000000,5.91062,5.98666,5.91062,5.9392,114230.0060533,0
+MFM.US,D,20200622,000000,5.92971,5.95828,5.89172,5.89172,126224.62688773,0
+MFM.US,D,20200623,000000,5.90113,5.92971,5.87254,5.92971,134855.05083159,0
+MFM.US,D,20200624,000000,5.91062,5.9392,5.86325,5.89172,139361.88147221,0
+MFM.US,D,20200625,000000,5.92011,5.92011,5.86325,5.89172,99778.217066125,0
+MFM.US,D,20200626,000000,5.87254,5.92011,5.86325,5.90113,121611.62231459,0
+MFM.US,D,20200629,000000,5.89172,5.90113,5.84406,5.90113,143726.13568916,0
+MFM.US,D,20200630,000000,5.92971,5.92971,5.87254,5.92971,189804.61122488,0
+MFM.US,D,20200701,000000,5.90113,5.9392,5.88223,5.92971,112482.68647802,0
+MFM.US,D,20200702,000000,5.92011,5.92971,5.90113,5.91062,112421.00447913,0
+MFM.US,D,20200706,000000,5.9392,5.94869,5.90113,5.9392,183439.2311749,0
+MFM.US,D,20200707,000000,5.92011,5.99616,5.92011,5.98666,127860.71662893,0
+MFM.US,D,20200708,000000,5.96768,6.07221,5.96768,6.05332,160603.74623945,0
+MFM.US,D,20200709,000000,6.07221,6.11968,6.04364,6.11968,101066.46078076,0
+MFM.US,D,20200710,000000,6.11018,6.16735,6.11018,6.16735,108456.16648453,0
+MFM.US,D,20200713,000000,6.22421,6.22421,6.17654,6.17654,112734.47037515,0
+MFM.US,D,20200714,000000,6.22847,6.27643,6.19019,6.19978,104799.73848442,0
+MFM.US,D,20200715,000000,6.20919,6.21887,6.1711,6.1711,148506.99619373,0
+MFM.US,D,20200716,000000,6.15182,6.19978,6.15182,6.19019,60642.505537265,0
+MFM.US,D,20200717,000000,6.19978,6.19978,6.1711,6.19019,62337.243736431,0
+MFM.US,D,20200720,000000,6.19019,6.24756,6.19019,6.23332,62729.581696621,0
+MFM.US,D,20200721,000000,6.23816,6.24756,6.20919,6.21887,46410.142677313,0
+MFM.US,D,20200722,000000,6.20919,6.23816,6.20919,6.21887,62589.027633564,0
+MFM.US,D,20200723,000000,6.21887,6.22847,6.20919,6.21887,56862.713539361,0
+MFM.US,D,20200724,000000,6.22847,6.23816,6.19978,6.19978,99290.828156818,0
+MFM.US,D,20200727,000000,6.19978,6.24756,6.19978,6.22847,274566.80069097,0
+MFM.US,D,20200728,000000,6.22847,6.32439,6.22847,6.24756,176332.65595787,0
+MFM.US,D,20200729,000000,6.25724,6.30521,6.24863,6.30521,34888.754227844,0
+MFM.US,D,20200730,000000,6.28592,6.34348,6.28592,6.33389,42605.071171665,0
+MFM.US,D,20200731,000000,6.40103,6.40103,6.33389,6.35307,61511.109423353,0
+MFM.US,D,20200803,000000,6.36266,6.46809,6.35307,6.42002,171541.68365019,0
+MFM.US,D,20200804,000000,6.41053,6.45849,6.41053,6.43921,40796.069597495,0
+MFM.US,D,20200805,000000,6.45849,6.46809,6.4489,6.45849,43895.337246926,0
+MFM.US,D,20200806,000000,6.46809,6.46809,6.43921,6.43921,35670.396607292,0
+MFM.US,D,20200807,000000,6.4489,6.50636,6.43456,6.47759,64408.141010832,0
+MFM.US,D,20200810,000000,6.49687,6.51585,6.48193,6.49687,29639.71723985,0
+MFM.US,D,20200811,000000,6.53514,6.54482,6.49687,6.49687,40244.976328673,0
+MFM.US,D,20200812,000000,6.49687,6.51585,6.48707,6.49756,48402.167887552,0
+MFM.US,D,20200813,000000,6.52544,6.52544,6.43921,6.43921,63777.164497539,0
+MFM.US,D,20200814,000000,6.45849,6.46809,6.41468,6.42982,109019.39391708,0
+MFM.US,D,20200817,000000,6.43921,6.53514,6.43921,6.53514,45966.234521326,0
+MFM.US,D,20200818,000000,6.53227,6.53227,6.46482,6.47936,57092.251469677,0
+MFM.US,D,20200819,000000,6.47452,6.47936,6.43615,6.43615,47366.719250352,0
+MFM.US,D,20200820,000000,6.44563,6.44593,6.3687,6.3687,56938.552062594,0
+MFM.US,D,20200821,000000,6.37829,6.40717,6.26287,6.27237,119243.43802912,0
+MFM.US,D,20200824,000000,6.27237,6.30135,6.2341,6.24349,102881.52943679,0
+MFM.US,D,20200825,000000,6.25319,6.26515,6.19563,6.21482,151138.08735974,0
+MFM.US,D,20200826,000000,6.21482,6.21482,6.16675,6.16675,102089.77525425,0
+MFM.US,D,20200827,000000,6.14747,6.19435,6.11859,6.11859,108713.00628322,0
+MFM.US,D,20200828,000000,6.15697,6.17615,6.1088,6.16675,145493.67887064,0
+MFM.US,D,20200831,000000,6.20502,6.22431,6.19563,6.20502,94298.630967504,0
+MFM.US,D,20200901,000000,6.20502,6.2341,6.20502,6.22431,102062.47338588,0
+MFM.US,D,20200902,000000,6.25319,6.28216,6.2341,6.25319,159877.71877704,0
+MFM.US,D,20200903,000000,6.26287,6.28216,6.21482,6.2341,116205.85237857,0
+MFM.US,D,20200904,000000,6.21482,6.2341,6.17615,6.17615,52337.68165316,0
+MFM.US,D,20200908,000000,6.18584,6.19563,6.14747,6.16675,54293.304372246,0
+MFM.US,D,20200909,000000,6.17615,6.22431,6.17615,6.22431,57880.972111294,0
+MFM.US,D,20200910,000000,6.2341,6.28216,6.21956,6.28216,63429.318470978,0
+MFM.US,D,20200911,000000,6.26287,6.3591,6.26287,6.28216,82119.975316687,0
+MFM.US,D,20200914,000000,6.31095,6.31095,6.29166,6.30144,34178.905650388,0
+MFM.US,D,20200915,000000,6.29848,6.30808,6.26951,6.26951,29545.677471042,0
+MFM.US,D,20200916,000000,6.28879,6.29848,6.24043,6.24043,67538.755249867,0
+MFM.US,D,20200917,000000,6.24043,6.29848,6.24043,6.29848,13616.554051304,0
+MFM.US,D,20200918,000000,6.26951,6.28879,6.25003,6.26951,41783.992760137,0
+MFM.US,D,20200921,000000,6.2791,6.2791,6.23084,6.24043,38454.176000078,0
+MFM.US,D,20200922,000000,6.23084,6.25003,6.16319,6.20186,48263.636185114,0
+MFM.US,D,20200923,000000,6.17288,6.20186,6.11483,6.1438,86322.440684073,0
+MFM.US,D,20200924,000000,6.1535,6.1535,6.09565,6.1438,109622.05738169,0
+MFM.US,D,20200925,000000,6.1535,6.16813,6.12462,6.15834,66538.697923509,0
+MFM.US,D,20200928,000000,6.1535,6.21146,6.1535,6.19227,41482.661027826,0
+MFM.US,D,20200929,000000,6.18248,6.25003,6.18248,6.24043,43439.294927222,0
+MFM.US,D,20200930,000000,6.2791,6.2791,6.21146,6.21146,62958.108446629,0
+MFM.US,D,20201001,000000,6.22115,6.2791,6.20186,6.26951,71036.427941346,0
+MFM.US,D,20201002,000000,6.26951,6.31776,6.2259,6.2791,39823.314139501,0
+MFM.US,D,20201005,000000,6.30808,6.30808,6.25003,6.26951,46225.096680626,0
+MFM.US,D,20201006,000000,6.25003,6.28879,6.23084,6.24043,65657.959873703,0
+MFM.US,D,20201007,000000,6.2791,6.31776,6.20186,6.22115,68283.995138164,0
+MFM.US,D,20201008,000000,6.21146,6.25003,6.21146,6.23084,43472.663877445,0
+MFM.US,D,20201009,000000,6.23084,6.26447,6.23084,6.25003,107852.49183961,0
+MFM.US,D,20201012,000000,6.30808,6.42398,6.28879,6.35633,127460.28922627,0
+MFM.US,D,20201013,000000,6.35812,6.36623,6.2885,6.31757,56880.914784937,0
+MFM.US,D,20201014,000000,6.31757,6.32736,6.26911,6.2885,59022.59468102,0
+MFM.US,D,20201015,000000,6.25942,6.28365,6.23025,6.23025,46347.449498109,0
+MFM.US,D,20201016,000000,6.23025,6.26911,6.21076,6.22056,40445.190030005,0
+MFM.US,D,20201019,000000,6.23994,6.2787,6.22056,6.23025,79058.121338717,0
+MFM.US,D,20201020,000000,6.25942,6.26911,6.2254,6.23994,73309.561277699,0
+MFM.US,D,20201021,000000,6.24953,6.25942,6.20118,6.24953,114677.95893051,0
+MFM.US,D,20201022,000000,6.23025,6.24479,6.19148,6.19148,75779.874774457,0
+MFM.US,D,20201023,000000,6.18169,6.21076,6.1721,6.19148,78420.066563255,0
+MFM.US,D,20201026,000000,6.15251,6.1721,6.11375,6.12354,116442.46857107,0
+MFM.US,D,20201027,000000,6.12354,6.16231,6.09446,6.16231,102032.1379766,0
+MFM.US,D,20201028,000000,6.13323,6.18169,6.09446,6.18169,90168.970582422,0
+MFM.US,D,20201029,000000,6.16231,6.16231,6.11375,6.13323,222689.20607876,0
+MFM.US,D,20201030,000000,6.13323,6.13323,6.08458,6.12354,92437.048017226,0
+MFM.US,D,20201102,000000,6.11375,6.16231,6.10416,6.13323,122591.45603474,0
+MFM.US,D,20201103,000000,6.13323,6.1438,6.09446,6.11375,135280.757742,0
+MFM.US,D,20201104,000000,6.14283,6.20118,6.14283,6.16231,64634.64540022,0
+MFM.US,D,20201105,000000,6.19148,6.21076,6.16231,6.20118,82099.751710492,0
+MFM.US,D,20201106,000000,6.21076,6.26911,6.21076,6.24953,41738.489646196,0
+MFM.US,D,20201109,000000,6.25942,6.30788,6.25942,6.29818,103950.34702421,0
+MFM.US,D,20201110,000000,6.29818,6.35633,6.29818,6.32736,91159.927285992,0
+MFM.US,D,20201111,000000,6.32736,6.37572,6.29818,6.32736,57643.3447385,0
+MFM.US,D,20201112,000000,6.31757,6.37572,6.31757,6.33705,46516.316609839,0
+MFM.US,D,20201113,000000,6.33705,6.38551,6.31757,6.36623,49361.778001519,0
+MFM.US,D,20201116,000000,6.35633,6.41468,6.35633,6.37572,89111.275978407,0
+MFM.US,D,20201117,000000,6.33705,6.35633,6.32736,6.32736,92459.293984041,0
+MFM.US,D,20201118,000000,6.31757,6.34665,6.31757,6.3322,72064.798316377,0
+MFM.US,D,20201119,000000,6.32736,6.36613,6.30788,6.33705,50437.67385111,0
+MFM.US,D,20201120,000000,6.33705,6.36623,6.32993,6.33705,29355.575572805,0
+MFM.US,D,20201123,000000,6.33705,6.38551,6.32796,6.35633,35298.282253299,0
+MFM.US,D,20201124,000000,6.35633,6.41468,6.34665,6.38551,41493.784011234,0
+MFM.US,D,20201125,000000,6.3953,6.45345,6.36197,6.42428,86568.157499346,0
+MFM.US,D,20201127,000000,6.40499,6.43416,6.40499,6.42428,33392.207369391,0
+MFM.US,D,20201130,000000,6.44366,6.47283,6.41468,6.43416,34299.236107251,0
+MFM.US,D,20201201,000000,6.43416,6.45345,6.34665,6.34665,70948.455254396,0
+MFM.US,D,20201202,000000,6.33705,6.42428,6.33705,6.41468,87209.245815738,0
+MFM.US,D,20201203,000000,6.44366,6.48253,6.40499,6.48253,35945.437651549,0
+MFM.US,D,20201204,000000,6.47283,6.5116,6.42428,6.47283,52088.931296957,0
+MFM.US,D,20201207,000000,6.46305,6.53108,6.44366,6.46799,69974.688616092,0
+MFM.US,D,20201208,000000,6.49221,6.50211,6.45345,6.47283,77759.765820977,0
+MFM.US,D,20201209,000000,6.47283,6.52139,6.47283,6.50211,85086.77834554,0
+MFM.US,D,20201210,000000,6.48253,6.5116,6.47283,6.5116,69837.168093965,0
+MFM.US,D,20201211,000000,6.5116,6.53108,6.49221,6.52139,16789.637863348,0
+MFM.US,D,20201214,000000,6.5116,6.53108,6.49221,6.5116,75711.114513393,0
+MFM.US,D,20201215,000000,6.49221,6.5116,6.42428,6.44366,59758.733946529,0
+MFM.US,D,20201216,000000,6.3953,6.43416,6.34665,6.38551,114406.9626075,0
+MFM.US,D,20201217,000000,6.37572,6.41924,6.35633,6.35633,46232.174942794,0
+MFM.US,D,20201218,000000,6.35633,6.40499,6.34665,6.36623,67078.668208923,0
+MFM.US,D,20201221,000000,6.35633,6.3953,6.35633,6.35633,52377.11768524,0
+MFM.US,D,20201222,000000,6.37572,6.41468,6.35633,6.3953,120935.14268735,0
+MFM.US,D,20201223,000000,6.38551,6.40587,6.34665,6.36623,92310.650478505,0
+MFM.US,D,20201224,000000,6.38551,6.3953,6.32736,6.36623,40077.120397251,0
+MFM.US,D,20201228,000000,6.37572,6.3951,6.32242,6.32736,181446.19478434,0
+MFM.US,D,20201229,000000,6.33705,6.3953,6.33517,6.37572,129195.47463782,0
+MFM.US,D,20201230,000000,6.37572,6.44366,6.35633,6.3953,126340.91262336,0
+MFM.US,D,20201231,000000,6.40499,6.48253,6.3953,6.48253,124900.99186225,0
+MFM.US,D,20210104,000000,6.46305,6.47283,6.41468,6.46305,79474.72762634,0
+MFM.US,D,20210105,000000,6.45345,6.48253,6.42922,6.46305,51225.383312418,0
+MFM.US,D,20210106,000000,6.43416,6.50211,6.3953,6.41468,246482.27876755,0
+MFM.US,D,20210107,000000,6.43416,6.46305,6.40499,6.42428,70842.281321871,0
+MFM.US,D,20210108,000000,6.43416,6.44366,6.40499,6.40499,42728.435169457,0
+MFM.US,D,20210111,000000,6.41468,6.45345,6.3953,6.3953,68740.037457868,0
+MFM.US,D,20210112,000000,6.3953,6.41468,6.37572,6.3953,58756.654259552,0
+MFM.US,D,20210113,000000,6.41468,6.42428,6.37572,6.40499,91337.89502051,0
+MFM.US,D,20210114,000000,6.40499,6.44366,6.3953,6.41468,66613.525266431,0
+MFM.US,D,20210115,000000,6.40499,6.49221,6.38551,6.38551,162917.3267882,0
+MFM.US,D,20210119,000000,6.3953,6.42448,6.37572,6.37572,100522.44577411,0
+MFM.US,D,20210120,000000,6.41478,6.41478,6.38551,6.40509,35586.468641582,0
+MFM.US,D,20210121,000000,6.42448,6.45375,6.38551,6.44396,72069.854217927,0
+MFM.US,D,20210122,000000,6.45375,6.46344,6.42448,6.45375,66756.101690107,0
+MFM.US,D,20210125,000000,6.44396,6.47323,6.42448,6.44396,33782.522968961,0
+MFM.US,D,20210126,000000,6.46344,6.5122,6.45375,6.5122,60426.112950975,0
+MFM.US,D,20210127,000000,6.48303,6.48303,6.44396,6.46344,133780.1661623,0
+MFM.US,D,20210128,000000,6.48303,6.52198,6.45375,6.52198,53683.562645458,0
+MFM.US,D,20210129,000000,6.48303,6.5122,6.47323,6.49271,60622.28193107,0
+MFM.US,D,20210201,000000,6.49271,6.53177,6.46344,6.49271,126209.45918309,0
+MFM.US,D,20210202,000000,6.5122,6.53177,6.47323,6.53177,24400.792054954,0
+MFM.US,D,20210203,000000,6.54146,6.54146,6.49271,6.52198,50710.692534747,0
+MFM.US,D,20210204,000000,6.53177,6.54146,6.5122,6.54146,33452.878187977,0
+MFM.US,D,20210205,000000,6.54146,6.61939,6.53177,6.61939,114636.50053783,0
+MFM.US,D,20210208,000000,6.65845,6.68763,6.61464,6.68763,157165.73318625,0
+MFM.US,D,20210209,000000,6.67794,6.72669,6.66825,6.72669,120426.51899154,0
+MFM.US,D,20210210,000000,6.75587,6.75587,6.68288,6.70731,89697.760558071,0
+MFM.US,D,20210211,000000,6.70731,6.72669,6.68763,6.72669,59844.68427286,0
+MFM.US,D,20210212,000000,6.72669,6.72669,6.68763,6.70731,60253.201118005,0
+MFM.US,D,20210216,000000,6.69752,6.69752,6.56094,6.6097,73522.920323059,0
+MFM.US,D,20210217,000000,6.63907,6.63907,6.58052,6.6097,94890.171448717,0
+MFM.US,D,20210218,000000,6.61939,6.61939,6.5026,6.54146,271230.91684906,0
+MFM.US,D,20210219,000000,6.57083,6.57083,6.5026,6.5122,61724.468468714,0
+MFM.US,D,20210222,000000,6.5026,6.51704,6.43436,6.44396,118804.58577467,0
+MFM.US,D,20210223,000000,6.44396,6.44396,6.34645,6.35623,156358.81129906,0
+MFM.US,D,20210224,000000,6.37572,6.45375,6.3687,6.45375,146835.51514169,0
+MFM.US,D,20210225,000000,6.45375,6.45375,6.35623,6.3953,198852.65263665,0
+MFM.US,D,20210226,000000,6.43436,6.48303,6.35623,6.47323,84413.332259235,0
+MFM.US,D,20210301,000000,6.49271,6.55125,6.47323,6.5122,95412.951668866,0
+MFM.US,D,20210302,000000,6.53177,6.53177,6.49271,6.5122,66988.673161353,0
+MFM.US,D,20210303,000000,6.52198,6.59022,6.49103,6.59022,178448.04516589,0
+MFM.US,D,20210304,000000,6.63907,6.64877,6.54146,6.6,107401.50542144,0
+MFM.US,D,20210305,000000,6.6,6.6,6.57083,6.6,50296.108607742,0
+MFM.US,D,20210308,000000,6.62928,6.62928,6.55125,6.57083,33449.844647048,0
+MFM.US,D,20210309,000000,6.58052,6.70731,6.56094,6.62928,69540.892263203,0
+MFM.US,D,20210310,000000,6.66825,6.67794,6.64738,6.64877,108224.6061936,0
+MFM.US,D,20210311,000000,6.69752,6.74627,6.66825,6.66825,32682.358791934,0
+MFM.US,D,20210312,000000,6.69752,6.74627,6.62928,6.62928,92298.516314788,0
+MFM.US,D,20210315,000000,6.66825,6.72669,6.6,6.67794,20055.750263891,0
+MFM.US,D,20210316,000000,6.64877,6.67794,6.57083,6.57083,73576.512879477,0
+MFM.US,D,20210317,000000,6.6,6.61939,6.48303,6.54146,100168.53266569,0
+MFM.US,D,20210318,000000,6.49271,6.54146,6.42448,6.44396,101541.71552635,0
+MFM.US,D,20210319,000000,6.45375,6.49271,6.42448,6.46344,79249.234417262,0
+MFM.US,D,20210322,000000,6.48303,6.49271,6.41478,6.48303,106299.3188838,0
+MFM.US,D,20210323,000000,6.49271,6.55125,6.46344,6.52198,97294.758225341,0
+MFM.US,D,20210324,000000,6.52198,6.53177,6.46344,6.5122,68167.709402541,0
+MFM.US,D,20210325,000000,6.53177,6.53444,6.45375,6.48303,123536.90962439,0
+MFM.US,D,20210326,000000,6.48303,6.53177,6.47759,6.53177,33167.725340622,0
+MFM.US,D,20210329,000000,6.54146,6.56094,6.52791,6.56094,56552.281184263,0
+MFM.US,D,20210330,000000,6.57083,6.6,6.52198,6.6,93546.312817039,0
+MFM.US,D,20210331,000000,6.64877,6.67794,6.6,6.64877,73152.828329685,0
+MFM.US,D,20210401,000000,6.66825,6.717,6.63907,6.67794,48482.051132023,0
+MFM.US,D,20210405,000000,6.72669,6.72669,6.6097,6.63907,50131.286217251,0
+MFM.US,D,20210406,000000,6.64877,6.717,6.64877,6.68763,1151822.34551,0
+MFM.US,D,20210407,000000,6.717,6.74627,6.61939,6.72669,76355.236370713,0
+MFM.US,D,20210408,000000,6.73648,6.73648,6.69752,6.72669,58172.192040508,0
+MFM.US,D,20210409,000000,6.72669,6.73658,6.65845,6.68763,76531.181744613,0
+MFM.US,D,20210412,000000,6.717,6.717,6.61939,6.69752,147143.92513617,0
+MFM.US,D,20210413,000000,6.69752,6.75617,6.67784,6.75617,59349.205921074,0
+MFM.US,D,20210414,000000,6.75617,6.77575,6.72679,6.75617,45961.178619778,0
+MFM.US,D,20210415,000000,6.75617,6.78564,6.7171,6.76605,93367.333902211,0
+MFM.US,D,20210416,000000,6.78564,6.79543,6.7353,6.78564,51260.774623259,0
+MFM.US,D,20210419,000000,6.77575,6.79543,6.68763,6.74647,81870.213780175,0
+MFM.US,D,20210420,000000,6.77575,6.77575,6.7171,6.73668,42110.604000191,0
+MFM.US,D,20210421,000000,6.73668,6.75617,6.72679,6.72679,31344.567242115,0
+MFM.US,D,20210422,000000,6.75617,6.75617,6.7171,6.73668,47256.500596587,0
+MFM.US,D,20210423,000000,6.75617,6.79543,6.73668,6.74647,67209.110468883,0
+MFM.US,D,20210426,000000,6.76605,6.78564,6.72679,6.73668,56841.478752856,0
+MFM.US,D,20210427,000000,6.75617,6.76605,6.72679,6.72679,70467.133426948,0
+MFM.US,D,20210428,000000,6.74647,6.75617,6.72679,6.73668,86434.681698458,0
+MFM.US,D,20210429,000000,6.75617,6.75617,6.72679,6.73668,50698.558371029,0
+MFM.US,D,20210430,000000,6.77575,6.77575,6.7171,6.75617,71382.251607286,0
+MFM.US,D,20210503,000000,6.76605,6.79543,6.73668,6.77575,133071.32876516,0
+MFM.US,D,20210504,000000,6.78564,6.815,6.77575,6.80522,72013.228120579,0
+MFM.US,D,20210505,000000,6.815,6.85417,6.815,6.84438,31993.745000985,0
+MFM.US,D,20210506,000000,6.84438,6.93249,6.76605,6.88354,118047.21172266,0
+MFM.US,D,20210507,000000,6.88354,6.98144,6.88354,6.95207,87484.286859993,0
+MFM.US,D,20210510,000000,6.97166,7.00103,6.97166,6.99114,61650.652306102,0
+MFM.US,D,20210511,000000,6.96186,6.99114,6.91291,6.98144,85659.106400867,0
+MFM.US,D,20210512,000000,6.98144,6.98144,6.87374,6.90312,53195.16255584,0
+MFM.US,D,20210513,000000,6.92269,6.93249,6.88354,6.88354,21788.91331483,0
+MFM.US,D,20210514,000000,6.90312,6.91291,6.90312,6.90806,29508.263799581,0
+MFM.US,D,20210517,000000,6.92269,6.98144,6.88354,6.92269,79627.415853115,0
+MFM.US,D,20210518,000000,6.89323,6.92269,6.88354,6.89323,51022.136070155,0
+MFM.US,D,20210519,000000,6.89323,6.98144,6.89323,6.98144,62563.74812582,0
+MFM.US,D,20210520,000000,6.95207,7.02061,6.95207,6.99114,76830.491116303,0
+MFM.US,D,20210521,000000,6.99114,7.02061,6.99114,7.01082,37838.36719143,0
+MFM.US,D,20210524,000000,7.0304,7.0304,6.99114,7.00103,41653.550500176,0
+MFM.US,D,20210525,000000,7.00103,7.05977,6.99114,7.04019,79207.776024562,0
+MFM.US,D,20210526,000000,7.04019,7.05977,7.0304,7.04998,34555.064725622,0
+MFM.US,D,20210527,000000,7.04019,7.08914,7.04019,7.08914,63205.847622521,0
+MFM.US,D,20210528,000000,7.10872,7.10872,7.0842,7.09894,42671.80907211,0
+MFM.US,D,20210601,000000,7.09894,7.11852,7.08914,7.09894,56615.985543778,0
+MFM.US,D,20210602,000000,7.09894,7.11852,7.08914,7.08914,35002.006422538,0
+MFM.US,D,20210603,000000,7.08914,7.11852,7.0304,7.04019,47852.085799039,0
+MFM.US,D,20210604,000000,7.04019,7.04019,6.99114,6.99114,59309.769888994,0
+MFM.US,D,20210607,000000,7.0304,7.04019,6.99114,7.00103,81058.235991434,0
+MFM.US,D,20210608,000000,6.99114,7.00725,6.96186,6.97166,67808.740392574,0
+MFM.US,D,20210609,000000,6.97166,6.99114,6.96186,6.96186,40312.725409427,0
+MFM.US,D,20210610,000000,6.96186,6.98144,6.95207,6.97166,34100.033586227,0
+MFM.US,D,20210611,000000,6.98144,6.98144,6.92269,6.92269,49552.891080065,0
+MFM.US,D,20210614,000000,6.95207,6.96176,6.94228,6.95207,68292.084580642,0
+MFM.US,D,20210615,000000,6.92269,6.95207,6.91291,6.94228,43489.853942711,0
+MFM.US,D,20210616,000000,6.92269,6.95207,6.92269,6.92269,57966.922437626,0
+MFM.US,D,20210617,000000,6.94228,6.94228,6.90312,6.91291,44976.288998066,0
+MFM.US,D,20210618,000000,6.90312,6.94228,6.90312,6.93249,26075.306647926,0
+MFM.US,D,20210621,000000,6.93249,6.95889,6.92269,6.92269,36142.617811953,0
+MFM.US,D,20210622,000000,6.91291,6.95682,6.91291,6.93249,51365.937375475,0
+MFM.US,D,20210623,000000,6.91291,6.95207,6.91291,6.93249,32672.246988837,0
+MFM.US,D,20210624,000000,6.94228,7.11852,6.93249,7.10872,246079.82900425,0
+MFM.US,D,20210625,000000,7.04998,7.09894,7.02061,7.06956,53377.175011599,0
+MFM.US,D,20210628,000000,7.04998,7.08597,7.00755,7.02061,44989.434342093,0
+MFM.US,D,20210629,000000,7.02061,7.07451,7.00103,7.04019,101453.74283941,0
+MFM.US,D,20210630,000000,7.04019,7.09894,6.99114,6.99114,63860.081282939,0
+MFM.US,D,20210701,000000,6.99114,7.0304,6.99114,7.02061,75477.531861836,0
+MFM.US,D,20210702,000000,7.02061,7.05977,7.01082,7.04019,35470.182905959,0
+MFM.US,D,20210706,000000,7.04998,7.10872,7.02061,7.10872,48047.243598824,0
+MFM.US,D,20210707,000000,7.08914,7.13809,7.06729,7.09894,20551.228615676,0
+MFM.US,D,20210708,000000,7.10872,7.18705,7.10872,7.18705,66488.13890802,0
+MFM.US,D,20210709,000000,7.18705,7.24589,7.18705,7.22631,52105.110181914,0
+MFM.US,D,20210712,000000,7.236,7.236,7.07936,7.16746,50050.39179247,0
+MFM.US,D,20210713,000000,7.20683,7.25598,7.07896,7.11832,58420.94239671,0
+MFM.US,D,20210714,000000,7.11832,7.13968,7.09864,7.10853,62258.37167227,0
+MFM.US,D,20210715,000000,7.12811,7.12811,7.06917,7.08884,32009.923885941,0
+MFM.US,D,20210716,000000,7.07896,7.07896,7.02001,7.03969,46790.346473785,0
+MFM.US,D,20210719,000000,7.05927,7.13799,6.97086,7.04949,77578.764545529,0
+MFM.US,D,20210720,000000,7.01022,7.07411,7.00033,7.02981,58526.105148926,0
+MFM.US,D,20210721,000000,7.02981,7.05008,6.99054,7.03969,74315.685685916,0
+MFM.US,D,20210722,000000,7.05927,7.05927,6.99054,7.01022,40499.793766733,0
+MFM.US,D,20210723,000000,7.02981,7.02981,7.01022,7.02981,33470.068253243,0
+MFM.US,D,20210726,000000,7.02981,7.06917,7.02001,7.05927,92476.484049307,0
+MFM.US,D,20210727,000000,7.05927,7.12118,7.03969,7.10853,45597.153708262,0
+MFM.US,D,20210728,000000,7.12811,7.21661,7.11832,7.19693,58206.57217104,0
+MFM.US,D,20210729,000000,7.21661,7.26576,7.14778,7.26576,50719.793157535,0
+MFM.US,D,20210730,000000,7.28545,7.29534,7.12811,7.16746,66537.686743199,0
+MFM.US,D,20210802,000000,7.16746,7.22651,7.11832,7.11832,47510.30685434,0
+MFM.US,D,20210803,000000,7.12811,7.14778,7.10853,7.14778,95217.793869082,0
+MFM.US,D,20210804,000000,7.13799,7.15767,7.13799,7.14778,42091.391574304,0
+MFM.US,D,20210805,000000,7.15767,7.15767,7.09864,7.13799,45757.931377516,0
+MFM.US,D,20210806,000000,7.12811,7.20683,7.09864,7.13799,63901.53967564,0
+MFM.US,D,20210809,000000,7.17735,7.22651,7.09864,7.12811,50431.606769251,0
+MFM.US,D,20210810,000000,7.11832,7.25598,7.11832,7.11832,65092.710080543,0
+MFM.US,D,20210811,000000,7.13799,7.22651,7.12811,7.14294,25502.978592599,0
+MFM.US,D,20210812,000000,7.14778,7.18714,7.10853,7.12811,48782.371684024,0
+MFM.US,D,20210813,000000,7.13799,7.15767,7.09864,7.11832,29436.469997587,0
+MFM.US,D,20210816,000000,7.13799,7.17241,7.11832,7.15767,37927.351058689,0
+MFM.US,D,20210817,000000,7.16746,7.20683,7.09864,7.14778,44019.712425028,0
+MFM.US,D,20210818,000000,7.13799,7.15767,7.08884,7.13799,72187.151133859,0
+MFM.US,D,20210819,000000,7.13799,7.14778,7.09864,7.12811,47682.207506999,0
+MFM.US,D,20210820,000000,7.12811,7.15767,7.10853,7.10853,28786.281058408,0
+MFM.US,D,20210823,000000,7.10853,7.14778,7.10853,7.12811,19058.726478462,0
+MFM.US,D,20210824,000000,7.15767,7.21661,7.14778,7.17735,71635.046684727,0
+MFM.US,D,20210825,000000,7.18714,7.19693,7.06917,7.16746,27974.303269667,0
+MFM.US,D,20210826,000000,7.17735,7.2086,7.13799,7.17735,49849.166910826,0
+MFM.US,D,20210827,000000,7.18714,7.20683,7.16746,7.16746,34081.832340651,0
+MFM.US,D,20210830,000000,7.16746,7.16746,7.06917,7.08884,108328.7577655,0
+MFM.US,D,20210831,000000,7.12811,7.12811,7.08884,7.09864,59604.023359136,0
+MFM.US,D,20210901,000000,7.11832,7.12811,7.08884,7.11832,40275.311737966,0
+MFM.US,D,20210902,000000,7.13799,7.13799,7.03969,7.04949,86186.942522564,0
+MFM.US,D,20210903,000000,7.05927,7.07896,6.98066,7.02001,95667.769106927,0
+MFM.US,D,20210907,000000,6.99054,7.03148,6.98066,6.99054,73786.838383908,0
+MFM.US,D,20210908,000000,7.01022,7.01022,6.96097,6.98066,56306.564368989,0
+MFM.US,D,20210909,000000,6.99054,7.00033,6.98066,6.99054,65969.403409111,0
+MFM.US,D,20210910,000000,6.98066,7.01022,6.95119,6.96097,50524.63535775,0
+MFM.US,D,20210913,000000,6.97086,6.98066,6.9315,6.96097,62821.59910481,0
+MFM.US,D,20210914,000000,6.95119,6.98066,6.95119,6.96097,44924.718802267,0
+MFM.US,D,20210915,000000,6.96097,7.02001,6.96097,7.01022,81296.874544538,0
+MFM.US,D,20210916,000000,7.01022,7.02981,6.96097,7.02001,70555.106113898,0
+MFM.US,D,20210917,000000,7.03969,7.03969,7.00033,7.03969,31656.010777524,0
+MFM.US,D,20210920,000000,7.02981,7.11832,7.00033,7.07896,108540.09445024,0
+MFM.US,D,20210921,000000,7.10853,7.12811,7.08884,7.11832,91772.702553709,0
+MFM.US,D,20210922,000000,7.11832,7.12811,7.08884,7.12811,48690.354275835,0
+MFM.US,D,20210923,000000,7.11832,7.12811,7.09864,7.12811,61955.017579341,0
+MFM.US,D,20210924,000000,7.11832,7.11832,7.06917,7.08884,31250.527473307,0
+MFM.US,D,20210927,000000,7.07896,7.08538,7.00033,7.03969,73100.246953578,0
+MFM.US,D,20210928,000000,7.02001,7.02981,6.9315,6.9414,65198.884013068,0
+MFM.US,D,20210929,000000,6.9414,6.9414,6.86267,6.86267,40654.504354128,0
+MFM.US,D,20210930,000000,6.9315,6.9315,6.87257,6.87257,93465.418392258,0
+MFM.US,D,20211001,000000,6.89215,6.9414,6.86197,6.91182,48601.370408575,0
+MFM.US,D,20211004,000000,6.91182,6.9414,6.84299,6.87257,65257.532471036,0
+MFM.US,D,20211005,000000,6.87257,6.92172,6.84299,6.87257,37538.04663943,0
+MFM.US,D,20211006,000000,6.82331,6.87257,6.80373,6.82331,75759.651168262,0
+MFM.US,D,20211007,000000,6.84299,7.01022,6.75448,6.81352,95656.64612352,0
+MFM.US,D,20211008,000000,6.81352,6.8332,6.80373,6.81352,44437.329892961,0
+MFM.US,D,20211011,000000,6.8332,6.8332,6.80373,6.80373,24091.370880167,0
+MFM.US,D,20211012,000000,6.80373,6.82341,6.79878,6.81352,27965.202646878,0
+MFM.US,D,20211013,000000,6.84309,6.94179,6.83617,6.90233,78268.38951679,0
+MFM.US,D,20211014,000000,6.93189,7.04039,6.91212,6.98114,58570.597082555,0
+MFM.US,D,20211015,000000,7.00093,7.00231,6.95158,6.95158,43741.637839841,0
+MFM.US,D,20211018,000000,6.92202,6.9317,6.85001,6.92202,64837.892642482,0
+MFM.US,D,20211019,000000,6.92202,6.92202,6.82341,6.85298,55075.957932005,0
+MFM.US,D,20211020,000000,6.85298,6.87277,6.82341,6.83824,77606.066413893,0
+MFM.US,D,20211021,000000,6.8333,6.8333,6.76428,6.77417,56551.270003953,0
+MFM.US,D,20211022,000000,6.77417,6.79384,6.73471,6.73471,54251.845979546,0
+MFM.US,D,20211025,000000,6.76428,6.82341,6.70513,6.71493,104992.87392359,0
+MFM.US,D,20211026,000000,6.71493,6.72481,6.65578,6.68535,90228.630220697,0
+MFM.US,D,20211027,000000,6.68535,6.7258,6.66567,6.70513,68740.037457868,0
+MFM.US,D,20211028,000000,6.67546,6.75438,6.65578,6.73471,102952.31205847,0
+MFM.US,D,20211029,000000,6.73471,6.8333,6.73471,6.80373,98694.231774055,0
+MFM.US,D,20211101,000000,6.78395,6.90233,6.78395,6.88255,112706.15732648,0
+MFM.US,D,20211102,000000,6.85298,6.98114,6.85298,6.92202,93988.198612406,0
+MFM.US,D,20211103,000000,6.90233,6.96146,6.90233,6.92202,59980.182434369,0
+MFM.US,D,20211104,000000,6.92202,7.04039,6.91212,7.02061,87840.222329031,0
+MFM.US,D,20211105,000000,7.03049,7.07975,7.03049,7.07975,118657.96462976,0
+MFM.US,D,20211108,000000,7.06996,7.09953,7.06996,7.08963,53272.012259383,0
+MFM.US,D,20211109,000000,7.09953,7.14878,7.06007,7.07975,104673.34094571,0
+MFM.US,D,20211110,000000,7.07975,7.14878,7.07975,7.09953,92697.932537146,0
+MFM.US,D,20211111,000000,7.09953,7.13898,7.06996,7.10941,64506.225500879,0
+MFM.US,D,20211112,000000,7.1192,7.14878,7.09507,7.13898,26705.27198091,0
+MFM.US,D,20211115,000000,7.1192,7.14878,7.08963,7.08963,61413.024933306,0
+MFM.US,D,20211116,000000,7.06996,7.12909,7.05047,7.10941,47985.561599929,0
+MFM.US,D,20211117,000000,7.10941,7.10941,7.04039,7.04039,26863.016109234,0
+MFM.US,D,20211118,000000,7.06007,7.08222,6.90233,6.90233,120780.43209996,0
+MFM.US,D,20211119,000000,6.90233,6.92202,6.87277,6.90233,48398.123166313,0
+MFM.US,D,20211122,000000,6.93189,6.95158,6.84309,6.87277,58999.337533895,0
+MFM.US,D,20211123,000000,6.87277,6.89244,6.79384,6.80373,42742.591693794,0
+MFM.US,D,20211124,000000,6.82341,6.86287,6.81749,6.85298,26705.27198091,0
+MFM.US,D,20211126,000000,6.85298,6.8869,6.82341,6.8333,17248.713723982,0
+MFM.US,D,20211129,000000,6.85298,6.87277,6.82341,6.85298,38269.130003391,0
+MFM.US,D,20211130,000000,6.88255,6.90797,6.86287,6.89244,49618.6178002,0
+MFM.US,D,20211201,000000,6.88255,6.90233,6.81352,6.81352,83820.780597713,0
+MFM.US,D,20211202,000000,6.80373,6.84309,6.75438,6.77417,67391.122924641,0
+MFM.US,D,20211203,000000,6.78395,6.78395,6.7445,6.76428,45039.993357582,0
+MFM.US,D,20211206,000000,6.76428,6.76428,6.71493,6.72481,60289.603609157,0
+MFM.US,D,20211207,000000,6.72481,6.77417,6.72481,6.75438,57756.596933193,0
+MFM.US,D,20211208,000000,6.7445,6.80373,6.7445,6.77417,93175.209643355,0
+MFM.US,D,20211209,000000,6.77417,6.81846,6.77417,6.79384,67572.12420009,0
+MFM.US,D,20211210,000000,6.80373,6.8333,6.79384,6.81352,48937.082271418,0
+MFM.US,D,20211213,000000,6.81352,6.87374,6.80373,6.82341,106030.34492141,0
+MFM.US,D,20211214,000000,6.76428,6.80373,6.75438,6.78395,75143.842359614,0
+MFM.US,D,20211215,000000,6.76428,6.79384,6.7445,6.77417,49024.043778058,0
+MFM.US,D,20211216,000000,6.78395,6.86781,6.78395,6.82341,115287.70065731,0
+MFM.US,D,20211217,000000,6.8333,6.87277,6.81352,6.85298,20777.733005064,0
+MFM.US,D,20211220,000000,6.77417,6.86287,6.77417,6.79384,69382.13695457,0
+MFM.US,D,20211221,000000,6.82341,6.83232,6.7445,6.80373,76078.172965837,0
+MFM.US,D,20211222,000000,6.78395,6.86277,6.78395,6.82341,43598.050235856,0
+MFM.US,D,20211223,000000,6.85298,6.85298,6.78395,6.79384,58668.681572603,0
+MFM.US,D,20211227,000000,6.77417,6.81352,6.77417,6.79384,126162.94488884,0
+MFM.US,D,20211228,000000,6.80373,6.82341,6.78395,6.80373,125888.9150249,0
+MFM.US,D,20211229,000000,6.80373,6.82341,6.76428,6.76428,97965.170770715,0
+MFM.US,D,20211230,000000,6.77417,7.06996,6.76428,6.81352,141828.15024773,0
+MFM.US,D,20211231,000000,6.82341,6.90233,6.78395,6.90233,79119.803337613,0
+MFM.US,D,20220103,000000,6.86287,6.86287,6.77417,6.8333,104091.91226759,0
+MFM.US,D,20220104,000000,6.85298,6.85298,6.75438,6.78395,104044.38679302,0
+MFM.US,D,20220105,000000,6.76428,6.77901,6.71493,6.73471,81462.70811534,0
+MFM.US,D,20220106,000000,6.71493,6.76428,6.70513,6.72481,86961.506639845,0
+MFM.US,D,20220107,000000,6.75438,6.75438,6.6459,6.7445,137818.8203195,0
+MFM.US,D,20220110,000000,6.71493,6.8333,6.71493,6.81352,188366.71282438,0
+MFM.US,D,20220111,000000,6.80373,6.84309,6.79384,6.80373,124341.80915096,0
+MFM.US,D,20220112,000000,6.85298,6.85298,6.78395,6.82341,131328.05391112,0
+MFM.US,D,20220113,000000,6.8333,6.85298,6.77417,6.80373,91798.993241764,0
+MFM.US,D,20220114,000000,6.77417,6.77417,6.68535,6.72481,79090.479108629,0
+MFM.US,D,20220118,000000,6.67536,6.73461,6.57657,6.60614,103498.34942575,0
+MFM.US,D,20220119,000000,6.53691,6.64571,6.51714,6.58636,166534.31875624,0
+MFM.US,D,20220120,000000,6.58636,6.68525,6.52702,6.58636,115036.92794049,0
+MFM.US,D,20220121,000000,6.53691,6.57647,6.53691,6.5468,59761.767487459,0
+MFM.US,D,20220124,000000,6.53691,6.53691,6.44791,6.47759,94450.308013969,0
+MFM.US,D,20220125,000000,6.43802,6.52702,6.3688,6.46769,139640.96723771,0
+MFM.US,D,20220126,000000,6.4578,6.5468,6.4578,6.47759,88506.590153167,0
+MFM.US,D,20220127,000000,6.47759,6.52702,6.39846,6.40835,83306.089820043,0
+MFM.US,D,20220128,000000,6.34902,6.39846,6.31935,6.3589,839527.39628137,0
+MFM.US,D,20220131,000000,6.41824,6.41824,6.32924,6.37869,120697.51531455,0
+MFM.US,D,20220201,000000,6.37869,6.49736,6.3589,6.41824,130927.62650845,0
+MFM.US,D,20220202,000000,6.41824,6.46769,6.39846,6.40835,81298.896905157,0
+MFM.US,D,20220203,000000,6.3589,6.38858,6.34902,6.3589,120803.68924708,0
+MFM.US,D,20220204,000000,6.38858,6.39846,6.32924,6.34902,76102.441293271,0
+MFM.US,D,20220207,000000,6.32924,6.5468,6.32924,6.51714,153405.15361423,0
+MFM.US,D,20220208,000000,6.4578,6.61603,6.44296,6.5468,101600.36398432,0
+MFM.US,D,20220209,000000,6.61603,6.61603,6.53791,6.55669,55233.702060329,0
+MFM.US,D,20220210,000000,6.47759,6.56658,6.42813,6.43802,88554.115627727,0
+MFM.US,D,20220211,000000,6.4578,6.51714,6.11167,6.26001,311981.48333262,0
+MFM.US,D,20220214,000000,6.23035,6.26001,6.1809,6.23035,88650.177757154,0
+MFM.US,D,20220215,000000,6.20068,6.2699,6.13146,6.23035,68479.152937949,0
+MFM.US,D,20220216,000000,6.23035,6.56658,6.16121,6.38858,199889.11245417,0
+MFM.US,D,20220217,000000,6.34902,6.56658,6.2699,6.51714,188570.97124696,0
+MFM.US,D,20220218,000000,6.53691,6.57647,6.38858,6.43802,99105.782160131,0
+MFM.US,D,20220222,000000,6.32924,6.33913,6.16111,6.23035,294193.81050353,0
+MFM.US,D,20220223,000000,6.22046,6.26001,6.171,6.20068,43582.882531208,0
+MFM.US,D,20220224,000000,6.16111,6.50725,6.13146,6.4578,166726.44301509,0
+MFM.US,D,20220225,000000,6.47759,6.51714,6.3688,6.46769,76642.411578687,0
+MFM.US,D,20220228,000000,6.46769,6.52702,6.37869,6.52702,134627.53526189,0
+MFM.US,D,20220301,000000,6.52702,6.59626,6.42813,6.56658,180269.18090378,0
+MFM.US,D,20220302,000000,6.58636,6.58636,6.48253,6.57647,240331.26894324,0
+MFM.US,D,20220303,000000,6.55669,6.56658,6.42813,6.49736,52146.568574614,0
+MFM.US,D,20220304,000000,6.52702,6.52702,6.41824,6.4578,97439.357009637,0
+MFM.US,D,20220307,000000,6.42813,6.44296,6.26001,6.29957,73922.336545418,0
+MFM.US,D,20220308,000000,6.2699,6.29957,6.16111,6.23035,121595.44342963,0
+MFM.US,D,20220309,000000,6.2699,6.29957,6.171,6.26001,102215.16161266,0
+MFM.US,D,20220310,000000,6.171,6.21056,6.12156,6.14133,142366.09817253,0
+MFM.US,D,20220311,000000,6.12156,6.16111,6.08201,6.12156,90502.660084645,0
+MFM.US,D,20220314,000000,6.10178,6.26001,6.08201,6.14133,131017.62155602,0
+MFM.US,D,20220315,000000,6.14133,6.17595,6.07211,6.09189,65248.431848247,0
+MFM.US,D,20220316,000000,6.07211,6.10673,6.03256,6.07211,43369.523485848,0
+MFM.US,D,20220317,000000,6.04244,6.19078,6.04244,6.171,146749.56481536,0
+MFM.US,D,20220318,000000,6.14133,6.27979,6.13146,6.13146,39760.620960294,0
+MFM.US,D,20220321,000000,6.13146,6.25013,6.03256,6.04244,53906.022313606,0
+MFM.US,D,20220322,000000,6.06222,6.06222,5.96333,6.01278,68095.915600548,0
+MFM.US,D,20220323,000000,5.98311,6.08201,5.98311,6.06222,73782.793662669,0
+MFM.US,D,20220324,000000,6.06222,6.09189,6.00318,6.02266,31770.274152527,0
+MFM.US,D,20220325,000000,6.00289,6.01653,5.94355,5.98311,95620.243632368,0
+MFM.US,D,20220328,000000,5.98311,5.98311,5.91387,5.96333,57148.877567025,0
+MFM.US,D,20220329,000000,5.993,6.04244,5.8941,6.03256,130420.01399296,0
+MFM.US,D,20220330,000000,6.03256,6.10178,5.993,6.01278,146786.97848682,0
+MFM.US,D,20220331,000000,6.08201,6.08615,5.98311,6.05233,181826.39858082,0
+MFM.US,D,20220401,000000,6.08201,6.20068,6.04244,6.11167,130231.93445534,0
+MFM.US,D,20220404,000000,6.09189,6.15123,5.993,6.03256,112574.70388621,0
+MFM.US,D,20220405,000000,6.06222,6.11167,5.97322,5.98311,164698.0153137,0
+MFM.US,D,20220406,000000,5.92377,6.04244,5.92377,5.95344,125159.85402155,0
+MFM.US,D,20220407,000000,5.92377,6.01278,5.81498,5.84466,256166.35259418,0
+MFM.US,D,20220408,000000,5.84466,5.87433,5.76553,5.83477,141400.4209767,0
+MFM.US,D,20220411,000000,5.8051,5.84466,5.73093,5.73588,176080.87206073,0
+MFM.US,D,20220412,000000,5.73588,5.77543,5.71609,5.73588,124474.27377153,0
+MFM.US,D,20220413,000000,5.72598,5.78532,5.67653,5.78532,117331.29606335,0
+MFM.US,D,20220414,000000,5.75566,5.75566,5.67653,5.68643,90360.083660967,0
+MFM.US,D,20220418,000000,5.68643,5.69631,5.62709,5.65675,84150.425378696,0
+MFM.US,D,20220419,000000,5.58754,5.71609,5.57764,5.66664,157538.85872056,0
+MFM.US,D,20220420,000000,5.66664,5.69631,5.60731,5.63698,135033.0185661,0
+MFM.US,D,20220421,000000,5.63698,5.67653,5.59742,5.60731,335579.39822162,0
+MFM.US,D,20220422,000000,5.57764,5.62709,5.56775,5.56775,157581.32829356,0
+MFM.US,D,20220425,000000,5.56775,5.56775,5.36008,5.53808,392144.8247499,0
+MFM.US,D,20220426,000000,5.56775,5.56775,5.46885,5.53808,302016.30137987,0
+MFM.US,D,20220427,000000,5.53808,5.54797,5.4293,5.46885,247531.88392908,0
+MFM.US,D,20220428,000000,5.46885,5.6172,5.4194,5.53808,391624.06689037,0
+MFM.US,D,20220429,000000,5.56775,5.56775,5.45402,5.47875,219953.96334084,0
+MFM.US,D,20220502,000000,5.45897,5.5183,5.43424,5.46885,157483.24380352,0
+MFM.US,D,20220503,000000,5.45897,5.53808,5.4113,5.52819,235668.7165349,0
+MFM.US,D,20220504,000000,5.52819,5.54797,5.46885,5.52819,114211.80480771,0
+MFM.US,D,20220505,000000,5.5183,5.53808,5.48864,5.49853,172805.6590374,0
+MFM.US,D,20220506,000000,5.50841,5.67653,5.45897,5.63698,314266.75083268,0
+MFM.US,D,20220509,000000,5.57764,5.67653,5.56775,5.62709,176315.4658926,0
+MFM.US,D,20220510,000000,5.64686,5.69631,5.56775,5.64686,173854.25301863,0
+MFM.US,D,20220511,000000,5.63698,5.64686,5.55786,5.55786,37357.045363981,0
+MFM.US,D,20220512,000000,5.53808,5.74576,5.53808,5.60731,172223.21917897,0
+MFM.US,D,20220513,000000,5.60731,5.60731,5.40952,5.43919,163791.99775615,0
+MFM.US,D,20220516,000000,5.48864,5.52819,5.45897,5.52819,95970.112019547,0
+MFM.US,D,20220517,000000,5.4885,5.50835,5.44879,5.45872,48749.903569326,0
+MFM.US,D,20220518,000000,5.40909,5.4213,5.30984,5.3694,86204.024050943,0
+MFM.US,D,20220519,000000,5.33962,5.38925,5.29991,5.37932,66786.279722487,0
+MFM.US,D,20220520,000000,5.40909,5.41902,5.33962,5.3694,167188.874398,0
+MFM.US,D,20220523,000000,5.3694,5.43877,5.35302,5.37932,101616.70747729,0
+MFM.US,D,20220524,000000,5.38925,5.53315,5.35947,5.50835,191464.07749604,0
+MFM.US,D,20220525,000000,5.56789,5.68699,5.49842,5.68699,159050.79215739,0
+MFM.US,D,20220526,000000,5.65722,5.76639,5.65722,5.73661,239162.08582465,0
+MFM.US,D,20220527,000000,5.74654,5.86564,5.74654,5.82595,342530.94447396,0
+MFM.US,D,20220531,000000,5.80609,5.86802,5.78624,5.79617,145970.61589794,0
+MFM.US,D,20220601,000000,5.82595,5.83586,5.79617,5.80609,202209.73146361,0
+MFM.US,D,20220602,000000,5.82595,5.93512,5.79617,5.88549,156445.2355554,0
+MFM.US,D,20220603,000000,5.84579,5.84579,5.73661,5.78624,96165.794400437,0
+MFM.US,D,20220606,000000,5.79617,5.89542,5.71677,5.72669,191490.27412081,0
+MFM.US,D,20220607,000000,5.70685,5.75646,5.68699,5.72669,93675.099922441,0
+MFM.US,D,20220608,000000,5.68699,5.76639,5.66714,5.71677,200037.4267328,0
+MFM.US,D,20220609,000000,5.67707,5.70685,5.55797,5.55797,145583.71190136,0
+MFM.US,D,20220610,000000,5.55797,5.56789,5.51826,5.52819,108564.8584159,0
+MFM.US,D,20220613,000000,5.38925,5.45872,5.37932,5.39917,164826.14035637,0
+MFM.US,D,20220614,000000,5.3694,5.38925,5.26022,5.29,201004.68672425,0
+MFM.US,D,20220615,000000,5.28007,5.30488,5.15105,5.21059,213798.71523623,0
+MFM.US,D,20220616,000000,5.1709,5.1709,4.98232,5.00217,420463.88803547,0
+MFM.US,D,20220617,000000,5.02202,5.10132,5.02202,5.0518,169434.73119065,0
+MFM.US,D,20220621,000000,5.10142,5.10142,5.03195,5.0518,248464.91030497,0
+MFM.US,D,20220622,000000,5.0518,5.12127,5.04952,5.08158,260459.94176151,0
+MFM.US,D,20220623,000000,5.11134,5.18082,5.08226,5.14112,230489.99546377,0
+MFM.US,D,20220624,000000,5.1709,5.19074,5.10142,5.19074,164554.09848377,0
+MFM.US,D,20220627,000000,5.18082,5.23044,5.13764,5.19074,124491.3987127,0
+MFM.US,D,20220628,000000,5.18082,5.27015,5.1713,5.2503,250598.92766112,0
+MFM.US,D,20220629,000000,5.27015,5.33962,5.26022,5.29,233635.60556098,0
+MFM.US,D,20220630,000000,5.31977,5.41902,5.2503,5.39917,260329.96620015,0
+MFM.US,D,20220701,000000,5.41902,5.44879,5.37932,5.37932,87946.099598053,0
+MFM.US,D,20220705,000000,5.40909,5.54804,5.37932,5.53812,150358.55054668,0
+MFM.US,D,20220706,000000,5.55797,5.58774,5.52819,5.55797,95380.903219871,0
+MFM.US,D,20220707,000000,5.54804,5.66714,5.54804,5.62744,131221.91615324,0
+MFM.US,D,20220708,000000,5.6076,5.65722,5.51826,5.63736,117885.81902106,0
+MFM.US,D,20220711,000000,5.63736,5.75646,5.59767,5.65722,99987.478929175,0
+MFM.US,D,20220712,000000,5.64729,5.70685,5.61751,5.65722,70537.434876847,0
+MFM.US,D,20220713,000000,5.62744,5.72669,5.57782,5.65722,152178.2084056,0
+MFM.US,D,20220714,000000,5.62744,5.64729,5.57782,5.61751,50465.782491668,0
+MFM.US,D,20220715,000000,5.59767,5.63736,5.59767,5.6076,33144.775707187,0
+MFM.US,D,20220718,000000,5.59767,5.65722,5.51826,5.51826,101031.31366996,0
+MFM.US,D,20220719,000000,5.51826,5.55955,5.51668,5.54804,31852.073031108,0
+MFM.US,D,20220720,000000,5.56789,5.59767,5.49842,5.59767,133671.3005691,0
+MFM.US,D,20220721,000000,5.61751,5.62744,5.56789,5.62744,107895.83692181,0
+MFM.US,D,20220722,000000,5.61751,5.63736,5.59767,5.59767,143231.05348465,0
+MFM.US,D,20220725,000000,5.56789,5.6076,5.55797,5.56789,120217.31862545,0
+MFM.US,D,20220726,000000,5.53812,5.58278,5.51826,5.52819,146620.4937047,0
+MFM.US,D,20220727,000000,5.53812,5.59777,5.52819,5.54804,112675.71337959,0
+MFM.US,D,20220728,000000,5.6076,5.66714,5.60492,5.64729,112944.73256471,0
+MFM.US,D,20220729,000000,5.68699,5.87557,5.66218,5.73661,191323.01874728,0
+MFM.US,D,20220801,000000,5.77632,5.7916,5.69692,5.73661,176257.94438037,0
+MFM.US,D,20220802,000000,5.77632,5.77632,5.70685,5.72669,132217.38789445,0
+MFM.US,D,20220803,000000,5.74654,5.77632,5.72669,5.77632,44855.674541229,0
+MFM.US,D,20220804,000000,5.85571,5.89542,5.77632,5.81602,128722.15361282,0
+MFM.US,D,20220805,000000,5.77632,5.82595,5.76639,5.77632,52890.985407742,0
+MFM.US,D,20220808,000000,5.81602,5.82595,5.77632,5.81602,106072.14881292,0
+MFM.US,D,20220809,000000,5.76639,5.81602,5.75646,5.78624,79760.661920366,0
+MFM.US,D,20220810,000000,5.83586,5.83586,5.78624,5.79617,74864.915776117,0
+MFM.US,D,20220811,000000,5.82595,5.82595,5.77632,5.77632,48490.960009114,0
+MFM.US,D,20220812,000000,5.78624,5.81602,5.78624,5.80609,52746.903971515,0
+MFM.US,D,20220815,000000,5.77632,5.84579,5.77632,5.81602,75062.398024372,0
+MFM.US,D,20220816,000000,5.80606,5.85585,5.71643,5.73634,96835.682470349,0
+MFM.US,D,20220817,000000,5.72639,5.72639,5.66165,5.67659,58017.263915203,0
+MFM.US,D,20220818,000000,5.67659,5.69651,5.59692,5.64671,121230.86803638,0
+MFM.US,D,20220819,000000,5.6268,5.6268,5.55708,5.59692,68115.736079747,0
+MFM.US,D,20220822,000000,5.59692,5.59692,5.52721,5.56704,79438.235048366,0
+MFM.US,D,20220823,000000,5.55708,5.577,5.52721,5.55708,59874.892781108,0
+MFM.US,D,20220824,000000,5.58696,5.6268,5.53717,5.56704,56517.103090521,0
+MFM.US,D,20220825,000000,5.59692,5.71643,5.54713,5.61684,171822.63710652,0
+MFM.US,D,20220826,000000,5.60688,5.60688,5.54713,5.56704,51555.727832987,0
+MFM.US,D,20220829,000000,5.577,5.577,5.50729,5.50729,110686.56494402,0
+MFM.US,D,20220830,000000,5.52721,5.58696,5.46745,5.49733,210035.56906375,0
+MFM.US,D,20220831,000000,5.55708,5.55708,5.44754,5.46745,73799.076285705,0
+MFM.US,D,20220901,000000,5.42762,5.44754,5.36786,5.39774,111295.06391307,0
+MFM.US,D,20220902,000000,5.41766,5.55708,5.41766,5.47741,242017.91339237,0
+MFM.US,D,20220906,000000,5.44754,5.49733,5.4077,5.45749,68973.257729197,0
+MFM.US,D,20220907,000000,5.44754,5.49733,5.44754,5.45749,63462.626801583,0
+MFM.US,D,20220908,000000,5.42762,5.45749,5.37135,5.4077,49580.61649286,0
+MFM.US,D,20220909,000000,5.4077,5.42593,5.38778,5.38778,12177.008246935,0
+MFM.US,D,20220912,000000,5.42762,5.45749,5.35791,5.39774,51253.486595886,0
+MFM.US,D,20220913,000000,5.33799,5.42762,5.30811,5.37782,140391.55669541,0
+MFM.US,D,20220914,000000,5.37782,5.46745,5.31807,5.37782,93766.076284905,0
+MFM.US,D,20220915,000000,5.34795,5.37782,5.20852,5.24836,127375.10102583,0
+MFM.US,D,20220916,000000,5.1886,5.2384,5.1886,5.20852,58691.030925485,0
+MFM.US,D,20220919,000000,5.21848,5.22844,5.13881,5.16869,66646.703090115,0
+MFM.US,D,20220920,000000,5.14877,5.17864,5.10893,5.11889,103473.94432575,0
+MFM.US,D,20220921,000000,5.11889,5.14877,5.10893,5.12885,50978.35669899,0
+MFM.US,D,20220922,000000,5.11889,5.13881,5.07906,5.08901,88640.024738719,0
+MFM.US,D,20220923,000000,5.07906,5.08901,4.97947,5.03922,113588.48246968,0
+MFM.US,D,20220926,000000,5.00934,5.0193,4.92967,4.92967,89258.56494488,0
+MFM.US,D,20220927,000000,4.89979,4.96951,4.85,4.85,222840.15463025,0
+MFM.US,D,20220928,000000,4.86992,4.95955,4.85,4.88984,113937.91752121,0
+MFM.US,D,20220929,000000,4.84004,4.90975,4.84004,4.84004,177938.75463205,0
+MFM.US,D,20220930,000000,4.88984,4.88984,4.80021,4.82012,145809.80824158,0
+MFM.US,D,20221003,000000,4.85,4.91971,4.79025,4.82012,244055.2804026,0
+MFM.US,D,20221004,000000,4.87988,4.8993,4.83008,4.85,318053.17318314,0
+MFM.US,D,20221005,000000,4.83008,4.85996,4.82012,4.85,270279.97937062,0
+MFM.US,D,20221006,000000,4.85,4.87988,4.85,4.86992,143063.52989118,0
+MFM.US,D,20221007,000000,4.85,4.87988,4.83506,4.87988,99904.284532082,0
+MFM.US,D,20221010,000000,4.85,4.89979,4.85,4.85,72376.232986793,0
+MFM.US,D,20221011,000000,4.86992,4.90975,4.83008,4.89979,134328.65772658,0
+MFM.US,D,20221012,000000,4.88984,4.90975,4.85996,4.86992,255314.51957741,0
+MFM.US,D,20221013,000000,4.82012,4.91971,4.81016,4.85996,195030.9484458,0
+MFM.US,D,20221014,000000,4.87988,4.96951,4.85,4.85,165076.93401401,0
+MFM.US,D,20221017,000000,4.85,4.90587,4.82012,4.82012,69718.317522982,0
+MFM.US,D,20221018,000000,4.81016,4.91971,4.81016,4.87988,162929.11339554,0
+MFM.US,D,20221019,000000,4.85996,4.85996,4.78029,4.78029,71026.690718806,0
+MFM.US,D,20221020,000000,4.80021,4.86992,4.79224,4.84004,165863.16287996,0
+MFM.US,D,20221021,000000,4.81016,4.82132,4.75041,4.78029,101612.298965,0
+MFM.US,D,20221024,000000,4.76037,4.77521,4.64086,4.69066,205730.89071341,0
+MFM.US,D,20221025,000000,4.70062,4.72053,4.66078,4.6807,87116.769068677,0
+MFM.US,D,20221026,000000,4.6807,4.80021,4.6807,4.79025,193968.58555924,0
+MFM.US,D,20221027,000000,4.79025,4.80021,4.66078,4.76535,89708.412367542,0
+MFM.US,D,20221028,000000,4.76037,4.76037,4.66078,4.71057,120020.89896427,0
+MFM.US,D,20221031,000000,4.6807,4.75041,4.6807,4.75041,69838.812368338,0
+MFM.US,D,20221101,000000,4.80021,4.85996,4.75041,4.85996,139234.80617999,0
+MFM.US,D,20221102,000000,4.85,4.85,4.77033,4.77033,94915.797934344,0
+MFM.US,D,20221103,000000,4.79025,4.79025,4.70072,4.71057,143484.25772621,0
+MFM.US,D,20221104,000000,4.71057,4.78527,4.71057,4.74045,36496.884534621,0
+MFM.US,D,20221107,000000,4.74045,4.77033,4.72053,4.74045,77700.096904105,0
+MFM.US,D,20221108,000000,4.71057,4.75041,4.69066,4.71057,198959.0804044,0
+MFM.US,D,20221109,000000,4.75041,4.77033,4.72053,4.75041,120241.80618075,0
+MFM.US,D,20221110,000000,4.81016,4.89979,4.80021,4.84004,175049.89071464,0
+MFM.US,D,20221111,000000,4.80021,4.92967,4.80021,4.88984,108551.7979338,0
+MFM.US,D,20221114,000000,4.89979,4.89979,4.84004,4.85,80135.096904008,0
+MFM.US,D,20221115,000000,4.88,4.96,4.87,4.9,138020,0
+MFM.US,D,20221116,000000,4.9,4.98,4.9,4.94,103430,0
+MFM.US,D,20221117,000000,4.92,4.98,4.92,4.93,195512,0
+MFM.US,D,20221118,000000,4.95,5,4.93,4.97,625967,0
+MFM.US,D,20221121,000000,4.9,5.03,4.87,4.99,609460,0
+MFM.US,D,20221122,000000,4.99,5.07,4.99,5.04,147346,0
+MFM.US,D,20221123,000000,5.05,5.12,5.05,5.07,159345,0
+MFM.US,D,20221125,000000,5.06,5.1,5.06,5.1,40170,0
+MFM.US,D,20221128,000000,5.09,5.13,5.07,5.1,224647,0
+MFM.US,D,20221129,000000,5.14,5.16,5.1,5.13,243013,0
+MFM.US,D,20221130,000000,5.13,5.21,5.13,5.2,132305,0
+MFM.US,D,20221201,000000,5.2,5.23,5.2,5.225,127772,0
+MFM.US,D,20221202,000000,5.2,5.25,5.18,5.21,119027,0
+MFM.US,D,20221205,000000,5.2,5.24,5.16,5.17,101429,0
+MFM.US,D,20221206,000000,5.17,5.29,5.17,5.23,186888,0
+MFM.US,D,20221207,000000,5.26,5.33,5.24,5.31,223554,0
+MFM.US,D,20221208,000000,5.29,5.33,5.29,5.31,152941,0
+MFM.US,D,20221209,000000,5.28,5.29,5.22,5.22,158001,0
+MFM.US,D,20221212,000000,5.22,5.29,5.21,5.26,112120,0
+MFM.US,D,20221213,000000,5.3,5.43,5.3,5.32,284309,0
+MFM.US,D,20221214,000000,5.29,5.35,5.25,5.26,129077,0
+MFM.US,D,20221215,000000,5.24,5.29,5.16,5.17,106735,0
+MFM.US,D,20221216,000000,5.15,5.17,5.11,5.13,77815,0
+MFM.US,D,20221219,000000,5.1,5.14,5.08,5.11,182447,0
+MFM.US,D,20221220,000000,5.08,5.15,5.08,5.08,219335,0
+MFM.US,D,20221221,000000,5.09,5.115,5.04,5.04,177366,0
+MFM.US,D,20221222,000000,5.01,5.055,4.99,5.01,240061,0
+MFM.US,D,20221223,000000,5.01,5.04,5,5.01,110512,0
+MFM.US,D,20221227,000000,4.99,5.08,4.98,5,277272,0
+MFM.US,D,20221228,000000,4.99,5.06,4.99,4.99,220473,0
+MFM.US,D,20221229,000000,4.98,5.14,4.98,5.1,376246,0
+MFM.US,D,20221230,000000,5.1,5.18,5.06,5.18,345082,0
+MFM.US,D,20230103,000000,5.23,5.23,5.11,5.16,86646,0
+MFM.US,D,20230104,000000,5.16,5.2,5.1201,5.16,75990,0
+MFM.US,D,20230105,000000,5.16,5.21,5.09,5.18,212213,0
+MFM.US,D,20230106,000000,5.17,5.29,5.1601,5.28,50258,0
+MFM.US,D,20230109,000000,5.3,5.35,5.2415,5.27,47944,0
+MFM.US,D,20230110,000000,5.24,5.2528,5.2,5.22,60493,0
+MFM.US,D,20230111,000000,5.25,5.27,5.2,5.25,62364,0
+MFM.US,D,20230112,000000,5.26,5.31,5.22,5.27,90444,0
+MFM.US,D,20230113,000000,5.24,5.32,5.24,5.27,115733,0
+MFM.US,D,20230117,000000,5.25,5.26,5.21,5.22,130705,0
+MFM.US,D,20230118,000000,5.23,5.3001,5.23,5.27,92883,0
+MFM.US,D,20230119,000000,5.26,5.36,5.26,5.32,113969,0
+MFM.US,D,20230120,000000,5.3,5.47,5.3,5.44,126961,0
+MFM.US,D,20230123,000000,5.42,5.46,5.41,5.41,37328,0
+MFM.US,D,20230124,000000,5.41,5.45,5.39,5.4,45091,0
+MFM.US,D,20230125,000000,5.38,5.4,5.32,5.32,99070,0
+MFM.US,D,20230126,000000,5.31,5.34,5.27,5.28,106932,0
+MFM.US,D,20230127,000000,5.26,5.33,5.26,5.31,101264,0
+MFM.US,D,20230130,000000,5.3,5.37,5.3,5.37,148252,0
+MFM.US,D,20230131,000000,5.36,5.38,5.33,5.35,96865,0
+MFM.US,D,20230201,000000,5.34,5.51,5.34,5.42,144680,0
+MFM.US,D,20230202,000000,5.43,5.53,5.42,5.49,113893,0
+MFM.US,D,20230203,000000,5.47,5.47,5.37,5.42,121691,0
+MFM.US,D,20230206,000000,5.4,5.41,5.3,5.31,119977,0
+MFM.US,D,20230207,000000,5.31,5.4,5.31,5.4,46567,0
+MFM.US,D,20230208,000000,5.4,5.46,5.3419,5.43,92958,0
+MFM.US,D,20230209,000000,5.43,5.43,5.35,5.35,23909,0
+MFM.US,D,20230210,000000,5.34,5.37,5.33,5.34,16752,0
+MFM.US,D,20230213,000000,5.34,5.38,5.32,5.34,25062,0
+MFM.US,D,20230214,000000,5.3,5.32,5.2473,5.28,95561,0
+MFM.US,D,20230215,000000,5.26,5.32,5.26,5.26,53934,0
+MFM.US,D,20230216,000000,5.26,5.26,5.17,5.19,30591,0
+MFM.US,D,20230217,000000,5.17,5.19,5.12,5.14,162522,0
+MFM.US,D,20230221,000000,5.12,5.135,5.05,5.08,92630,0
+MFM.US,D,20230222,000000,5.09,5.12,5.05,5.05,99688,0
+MFM.US,D,20230223,000000,5.07,5.1,5.05,5.07,60951,0
+MFM.US,D,20230224,000000,5.06,5.09,5.03,5.05,39827,0
+MFM.US,D,20230227,000000,5.04,5.08,4.99,4.99,84723,0
+MFM.US,D,20230228,000000,5.04,5.04,5.01,5.04,112643,0
+MFM.US,D,20230301,000000,5.04,5.06,5.02,5.05,68868,0
+MFM.US,D,20230302,000000,5,5.01,4.98,4.98,71288,0
+MFM.US,D,20230303,000000,5,5.0318,4.99,5,46684,0
+MFM.US,D,20230306,000000,5,5.03,4.99,4.99,51317,0
+MFM.US,D,20230307,000000,4.99,5.02,4.97,4.97,79633,0
+MFM.US,D,20230308,000000,5.02,5.02,4.97,5.01,65122,0
+MFM.US,D,20230309,000000,4.99,5.03,4.98,4.99,44347,0
+MFM.US,D,20230310,000000,4.99,5.05,4.99,5.04,75175,0
+MFM.US,D,20230313,000000,5.06,5.07,5.001,5.03,66806,0
+MFM.US,D,20230314,000000,5.01,5.05,5,5.01,45622,0
+MFM.US,D,20230315,000000,5.02,5.1,5.02,5.05,92307,0
+MFM.US,D,20230316,000000,5.03,5.09,5.03,5.06,47421,0
+MFM.US,D,20230317,000000,5.07,5.09,5.06,5.08,87428,0
+MFM.US,D,20230320,000000,5.06,5.07,5.02,5.03,64577,0
+MFM.US,D,20230321,000000,5.04,5.06,5,5.02,112448,0
+MFM.US,D,20230322,000000,5.04,5.15,5.02,5.13,296720,0
+MFM.US,D,20230323,000000,5.12,5.15,5.04,5.09,92192,0
+MFM.US,D,20230324,000000,5.06,5.115,5.05,5.05,75339,0
+MFM.US,D,20230327,000000,5.08,5.12,5.03,5.07,66962,0
+MFM.US,D,20230328,000000,5.05,5.07,5.0306,5.05,68898,0
+MFM.US,D,20230329,000000,5.03,5.1,5.02,5.05,104621,0
+MFM.US,D,20230330,000000,5.07,5.23,5.07,5.22,94387,0
+MFM.US,D,20230331,000000,5.26,5.35,5.2236,5.34,145245,0
+MFM.US,D,20230403,000000,5.33,5.41,5.29,5.4,172366,0
+MFM.US,D,20230404,000000,5.35,5.37,5.22,5.23,180032,0
+MFM.US,D,20230405,000000,5.25,5.29,5.23,5.28,72278,0
+MFM.US,D,20230406,000000,5.25,5.28,5.19,5.21,151439,0
+MFM.US,D,20230410,000000,5.2,5.24,5.19,5.2,81804,0
+MFM.US,D,20230411,000000,5.21,5.3,5.2,5.26,61046,0
+MFM.US,D,20230412,000000,5.24,5.29,5.24,5.25,55773,0
+MFM.US,D,20230413,000000,5.23,5.27,5.23,5.25,41101,0
+MFM.US,D,20230414,000000,5.25,5.27,5.23,5.26,37979,0
+MFM.US,D,20230417,000000,5.27,5.27,5.19,5.19,26137,0
+MFM.US,D,20230418,000000,5.16,5.18,5.11,5.13,39707,0
+MFM.US,D,20230419,000000,5.1,5.15,5.1,5.13,30686,0
+MFM.US,D,20230420,000000,5.11,5.16,5.11,5.15,19761,0
+MFM.US,D,20230421,000000,5.14,5.2,5.12,5.15,59328,0
+MFM.US,D,20230424,000000,5.17,5.22,5.17,5.19,30407,0
+MFM.US,D,20230425,000000,5.17,5.19,5.12,5.13,41708,0
+MFM.US,D,20230426,000000,5.1,5.16,5.1,5.14,68164,0
+MFM.US,D,20230427,000000,5.13,5.23,5.13,5.19,50045,0
+MFM.US,D,20230428,000000,5.22,5.265,5.19,5.22,99078,0
+MFM.US,D,20230501,000000,5.18,5.21,5.12,5.12,111392,0
+MFM.US,D,20230502,000000,5.15,5.15,5.1003,5.12,75740,0
+MFM.US,D,20230503,000000,5.11,5.1351,5.1,5.1,71401,0
+MFM.US,D,20230504,000000,5.1,5.11,5.06,5.09,111922,0
+MFM.US,D,20230505,000000,5.09,5.15,5.09,5.13,56951,0
+MFM.US,D,20230508,000000,5.13,5.16,5.06,5.08,104001,0
+MFM.US,D,20230509,000000,5.08,5.11,5.05,5.07,126370,0
+MFM.US,D,20230510,000000,5.11,5.11,5.07,5.09,59088,0
+MFM.US,D,20230511,000000,5.1,5.105,5.07,5.1,68815,0
+MFM.US,D,20230512,000000,5.11,5.14,5.08,5.11,42636,0
+MFM.US,D,20230515,000000,5.11,5.21,5.1,5.18,140833,0
+MFM.US,D,20230516,000000,5.1,5.11,5.07,5.07,81377,0
+MFM.US,D,20230517,000000,5.1,5.1,5.06,5.07,84963,0
+MFM.US,D,20230518,000000,5.07,5.11,5.06,5.08,123625,0
+MFM.US,D,20230519,000000,5.07,5.1,5.05,5.05,67784,0
+MFM.US,D,20230522,000000,5.05,5.07,5.03,5.04,66043,0
+MFM.US,D,20230523,000000,5.03,5.05,4.99,5,120184,0
+MFM.US,D,20230524,000000,4.98,5.02,4.9,4.92,128853,0
+MFM.US,D,20230525,000000,4.94,4.96,4.93,4.95,53064,0
+MFM.US,D,20230526,000000,4.95,4.97,4.91,4.94,60595,0
+MFM.US,D,20230530,000000,4.94,4.99,4.94,4.98,36739,0
+MFM.US,D,20230531,000000,5.05,5.11,4.9764,5.11,168167,0
+MFM.US,D,20230601,000000,5.07,5.15,5.04,5.04,111000,0
+MFM.US,D,20230602,000000,5.1,5.11,5.01,5.06,77325,0
+MFM.US,D,20230605,000000,5.04,5.07,5,5.06,62978,0
+MFM.US,D,20230606,000000,5.1,5.1,5.0521,5.1,133441,0
+MFM.US,D,20230607,000000,5.1,5.14,5.09,5.11,123051,0
+MFM.US,D,20230608,000000,5.13,5.18,5.12,5.14,203231,0
+MFM.US,D,20230609,000000,5.16,5.16,5.09,5.09,47840,0
+MFM.US,D,20230612,000000,5.12,5.135,5.1,5.11,25540,0
+MFM.US,D,20230613,000000,5.09,5.115,5.04,5.06,62123,0
+MFM.US,D,20230614,000000,5.07,5.1,5.03,5.04,50143,0
+MFM.US,D,20230615,000000,5.08,5.08,5.05,5.07,61867,0
+MFM.US,D,20230616,000000,5.09,5.09,5.01,5.02,125259,0
+MFM.US,D,20230620,000000,5,5.06,5,5.03,115718,0
+MFM.US,D,20230621,000000,5.01,5.04,5.01,5.02,72457,0
+MFM.US,D,20230622,000000,5.04,5.04,4.9809,5.02,69094,0
+MFM.US,D,20230623,000000,5.04,5.11,5.04,5.08,535794,0
+MFM.US,D,20230626,000000,5.07,5.17,5.07,5.14,113267,0
+MFM.US,D,20230627,000000,5.13,5.21,5.13,5.17,123149,0
+MFM.US,D,20230628,000000,5.19,5.37,5.12,5.25,239035,0
+MFM.US,D,20230629,000000,5.24,5.25,5.138,5.14,92304,0
+MFM.US,D,20230630,000000,5.16,5.21,5.1,5.1,76907,0
+MFM.US,D,20230703,000000,5.1,5.19,5.1,5.15,24532,0
+MFM.US,D,20230705,000000,5.17,5.21,5.09,5.11,79785,0
+MFM.US,D,20230706,000000,5.08,5.08,5.02,5.06,97316,0
+MFM.US,D,20230707,000000,5.07,5.13,5.06,5.09,50503,0
+MFM.US,D,20230710,000000,5.1,5.1194,5.07,5.07,29937,0
+MFM.US,D,20230711,000000,5.08,5.16,5.08,5.14,64401,0
+MFM.US,D,20230712,000000,5.14,5.16,5.12,5.12,49972,0
+MFM.US,D,20230713,000000,5.15,5.26,5.15,5.17,29161,0
+MFM.US,D,20230714,000000,5.2,5.2,5.15,5.18,30836,0
+MFM.US,D,20230717,000000,5.19,5.2,5.13,5.15,50919,0
+MFM.US,D,20230718,000000,5.15,5.2,5.14,5.18,43371,0
+MFM.US,D,20230719,000000,5.2,5.22,5.15,5.18,31299,0
+MFM.US,D,20230720,000000,5.17,5.22,5.16,5.21,44693,0
+MFM.US,D,20230721,000000,5.21,5.219,5.14,5.15,54173,0
+MFM.US,D,20230724,000000,5.18,5.2,5.17,5.19,40410,0
+MFM.US,D,20230725,000000,5.19,5.21,5.16,5.2,42512,0
+MFM.US,D,20230726,000000,5.19,5.22,5.16,5.19,45313,0
+MFM.US,D,20230727,000000,5.19,5.2,5.16,5.16,36360,0
+MFM.US,D,20230728,000000,5.19,5.3,5.19,5.3,106667,0
+MFM.US,D,20230731,000000,5.31,5.3898,5.3048,5.36,178953,0
+MFM.US,D,20230801,000000,5.36,5.37,5.23,5.27,105735,0
+MFM.US,D,20230802,000000,5.26,5.31,5.22,5.27,123330,0
+MFM.US,D,20230803,000000,5.24,5.24,5.12,5.12,58370,0
+MFM.US,D,20230804,000000,5.14,5.29,5.14,5.23,76556,0
+MFM.US,D,20230807,000000,5.24,5.25,5.1,5.16,95491,0
+MFM.US,D,20230808,000000,5.18,5.19,5.11,5.14,95222,0
+MFM.US,D,20230809,000000,5.12,5.14,5.1,5.11,93073,0
+MFM.US,D,20230810,000000,5.11,5.14,5.06,5.06,81133,0
+MFM.US,D,20230811,000000,5.03,5.14,5.03,5.08,83660,0
+MFM.US,D,20230814,000000,5.11,5.111,5.06,5.07,43600,0
+MFM.US,D,20230815,000000,5.07,5.14,5.06,5.14,68600,0
+MFM.US,D,20230816,000000,5.13,5.15,5.06,5.08,38452,0
+MFM.US,D,20230817,000000,5.09,5.1,5.0602,5.08,43107,0
+MFM.US,D,20230818,000000,5.1,5.18,5.09,5.16,78719,0
+MFM.US,D,20230821,000000,5.15,5.15,5.06,5.08,85766,0
+MFM.US,D,20230822,000000,5.12,5.13,5.07,5.08,79945,0
+MFM.US,D,20230823,000000,5.08,5.16,5.03,5.14,224594,0
+MFM.US,D,20230824,000000,5.13,5.13,5,5.02,99714,0
+MFM.US,D,20230825,000000,5.01,5.04,4.99,5,73727,0
+MFM.US,D,20230828,000000,5,5.03,4.98,4.98,105158,0
+MFM.US,D,20230829,000000,4.97,5.03,4.96,4.99,94133,0
+MFM.US,D,20230830,000000,4.99,5.03,4.99,5.01,56949,0
+MFM.US,D,20230831,000000,5.01,5.03,4.95,4.95,120438,0
+MFM.US,D,20230901,000000,4.98,5.03,4.96,5,75346,0
+MFM.US,D,20230905,000000,5,5.005,4.92,4.94,61417,0
+MFM.US,D,20230906,000000,4.93,4.95,4.91,4.93,151173,0
+MFM.US,D,20230907,000000,4.91,4.95,4.88,4.88,111300,0
+MFM.US,D,20230908,000000,4.87,4.92,4.86,4.87,68369,0
+MFM.US,D,20230911,000000,4.87,4.8981,4.87,4.87,71422,0
+MFM.US,D,20230912,000000,4.88,4.88,4.795,4.82,215733,0
+MFM.US,D,20230913,000000,4.83,4.87,4.8,4.83,105921,0
+MFM.US,D,20230914,000000,4.81,4.83,4.8,4.8,80231,0
+MFM.US,D,20230915,000000,4.8,4.82,4.78,4.79,71084,0
+MFM.US,D,20230918,000000,4.79,4.8,4.77,4.78,108280,0
+MFM.US,D,20230919,000000,4.78,4.81,4.77,4.78,83899,0
+MFM.US,D,20230920,000000,4.82,4.84,4.77,4.81,103699,0
+MFM.US,D,20230921,000000,4.77,4.79,4.74,4.74,66244,0
+MFM.US,D,20230922,000000,4.75,4.77,4.74,4.75,171717,0
+MFM.US,D,20230925,000000,4.75,4.76,4.65,4.67,85527,0
+MFM.US,D,20230926,000000,4.67,4.7,4.6,4.6,135572,0
+MFM.US,D,20230927,000000,4.61,4.63,4.59,4.59,97708,0
+MFM.US,D,20230928,000000,4.59,4.6022,4.5402,4.56,64812,0
+MFM.US,D,20230929,000000,4.58,4.64,4.55,4.55,199555,0
+MFM.US,D,20231002,000000,4.56,4.65,4.52,4.58,202608,0
+MFM.US,D,20231003,000000,4.55,4.6,4.5,4.52,112724,0
+MFM.US,D,20231004,000000,4.53,4.5757,4.51,4.54,120900,0
+MFM.US,D,20231005,000000,4.53,4.5439,4.51,4.54,64569,0
+MFM.US,D,20231006,000000,4.51,4.57,4.49,4.52,126672,0
+MFM.US,D,20231009,000000,4.52,4.57,4.49,4.57,132287,0
+MFM.US,D,20231010,000000,4.54,4.66,4.53,4.63,204883,0
+MFM.US,D,20231011,000000,4.67,4.75,4.65,4.75,176597,0
+MFM.US,D,20231012,000000,4.75,4.77,4.67,4.76,124756,0
+MFM.US,D,20231013,000000,4.76,4.76,4.6905,4.7,52464,0
+MFM.US,D,20231016,000000,4.71,4.71,4.59,4.62,124469,0
+MFM.US,D,20231017,000000,4.58,4.58,4.54,4.56,116310,0
+MFM.US,D,20231018,000000,4.56,4.56,4.5,4.52,110402,0
+MFM.US,D,20231019,000000,4.48,4.52,4.46,4.47,86056,0
+MFM.US,D,20231020,000000,4.47,4.49,4.43,4.47,86355,0
+MFM.US,D,20231023,000000,4.47,4.48,4.4299,4.44,57477,0
+MFM.US,D,20231024,000000,4.44,4.5,4.41,4.48,76512,0
+MFM.US,D,20231025,000000,4.45,4.49,4.42,4.42,115871,0
+MFM.US,D,20231026,000000,4.44,4.48,4.42,4.43,41782,0
+MFM.US,D,20231027,000000,4.41,4.45,4.37,4.4,116835,0
+MFM.US,D,20231030,000000,4.39,4.45,4.39,4.41,60036,0
+MFM.US,D,20231031,000000,4.45,4.45,4.3922,4.43,109935,0
+MFM.US,D,20231101,000000,4.45,4.9,4.41,4.7,415225,0
+MFM.US,D,20231102,000000,4.71,4.77,4.6,4.64,202850,0
+MFM.US,D,20231103,000000,4.66,4.79,4.66,4.68,115269,0
+MFM.US,D,20231106,000000,4.71,4.76,4.65,4.76,187001,0
+MFM.US,D,20231107,000000,4.76,4.895,4.74,4.77,144782,0
+MFM.US,D,20231108,000000,4.78,4.84,4.71,4.75,187420,0
+MFM.US,D,20231109,000000,4.74,4.78,4.67,4.67,114688,0
+MFM.US,D,20231110,000000,4.68,4.75,4.63,4.69,166692,0
+MFM.US,D,20231113,000000,4.66,4.72,4.66,4.66,346364,0
+MFM.US,D,20231114,000000,4.71,4.78,4.71,4.78,222603,0
+MFM.US,D,20231115,000000,4.87,4.87,4.75,4.82,280610,0
+MFM.US,D,20231116,000000,4.82,4.91,4.82,4.87,194790,0
+MFM.US,D,20231117,000000,4.87,4.96,4.86,4.91,122375,0
+MFM.US,D,20231120,000000,4.88,4.93,4.88,4.9,124109,0
+MFM.US,D,20231121,000000,4.89,4.94,4.88,4.93,130987,0
+MFM.US,D,20231122,000000,4.91,4.97,4.91,4.95,181494,0
+MFM.US,D,20231124,000000,4.91,4.98,4.91,4.95,44233,0
+MFM.US,D,20231127,000000,4.96,4.98,4.9409,4.965,77507,0
+MFM.US,D,20231128,000000,4.96,4.99,4.944,4.98,183877,0
+MFM.US,D,20231129,000000,5,5.08,4.99,5.07,213334,0
+MFM.US,D,20231130,000000,5.1,5.1,5.0225,5.07,146742,0
+MFM.US,D,20231201,000000,5.07,5.23,5.07,5.165,196207,0
+MFM.US,D,20231204,000000,5.17,5.22,5.07,5.08,278067,0
+MFM.US,D,20231205,000000,5.1,5.115,5.05,5.08,156487,0
+MFM.US,D,20231206,000000,5.08,5.085,5.01,5.02,197079,0
+MFM.US,D,20231207,000000,5.01,5.09,5,5.08,235428,0
+MFM.US,D,20231208,000000,5.07,5.07,5.01,5.02,208458,0
+MFM.US,D,20231211,000000,5.04,5.06,5.0018,5.06,115789,0
+MFM.US,D,20231212,000000,5.03,5.09,5.02,5.02,127177,0
+MFM.US,D,20231213,000000,5.06,5.09,5.0101,5.09,147907,0
+MFM.US,D,20231214,000000,5.1,5.28,5.1,5.23,160919,0
+MFM.US,D,20231215,000000,5.22,5.27,5.19,5.22,112064,0
+MFM.US,D,20231218,000000,5.23,5.31,5.18,5.21,190858,0
+MFM.US,D,20231219,000000,5.19,5.272,5.17,5.19,177510,0
+MFM.US,D,20231220,000000,5.21,5.21,5.14,5.17,178387,0
+MFM.US,D,20231221,000000,5.2,5.21,5.12,5.13,141681,0
+MFM.US,D,20231222,000000,5.13,5.17,5.13,5.15,202427,0
+MFM.US,D,20231226,000000,5.16,5.2,5.14,5.195,257897,0
+MFM.US,D,20231227,000000,5.2,5.23,5.1893,5.21,149392,0
+MFM.US,D,20231228,000000,5.21,5.215,5.17,5.19,87309,0
+MFM.US,D,20231229,000000,5.21,5.24,5.17,5.17,146390,0
+MFM.US,D,20240102,000000,5.17,5.2199,5.11,5.2,97988,0
+MFM.US,D,20240103,000000,5.17,5.23,5.17,5.2,71423,0
+MFM.US,D,20240104,000000,5.21,5.24,5.17,5.2,115684,0
+MFM.US,D,20240105,000000,5.19,5.2,5.16,5.16,83395,0
+MFM.US,D,20240108,000000,5.19,5.26,5.19,5.26,53422,0
+MFM.US,D,20240109,000000,5.23,5.24,5.21,5.22,36460,0
+MFM.US,D,20240110,000000,5.21,5.27,5.2001,5.21,117738,0
+MFM.US,D,20240111,000000,5.21,5.25,5.2,5.21,285217,0
+MFM.US,D,20240112,000000,5.25,5.26,5.22,5.26,41072,0
+MFM.US,D,20240116,000000,5.25,5.28,5.21,5.27,422530,0
+MFM.US,D,20240117,000000,5.25,5.26,5.21,5.21,147889,0
+MFM.US,D,20240118,000000,5.22,5.22,5.13,5.13,46461,0
+MFM.US,D,20240119,000000,5.14,5.14,5.06,5.11,127061,0
+MFM.US,D,20240122,000000,5.11,5.2,5.11,5.16,95996,0
+MFM.US,D,20240123,000000,5.16,5.24,5.14,5.16,117860,0
+MFM.US,D,20240124,000000,5.17,5.21,5.16,5.17,66566,0
+MFM.US,D,20240125,000000,5.21,5.24,5.2,5.2,46015,0
+MFM.US,D,20240126,000000,5.2,5.25,5.1866,5.19,143231,0
+MFM.US,D,20240129,000000,5.22,5.28,5.2,5.26,82929,0
+MFM.US,D,20240130,000000,5.26,5.285,5.22,5.23,153612,0
+MFM.US,D,20240131,000000,5.26,5.28,5.22,5.24,203582,0
+MFM.US,D,20240201,000000,5.26,5.3,5.25,5.26,214847,0
+MFM.US,D,20240202,000000,5.23,5.23,5.2,5.21,180995,0
+MFM.US,D,20240205,000000,5.2,5.23,5.16,5.19,64788,0
+MFM.US,D,20240206,000000,5.19,5.23,5.18,5.22,83904,0
+MFM.US,D,20240207,000000,5.22,5.26,5.22,5.23,114464,0
+MFM.US,D,20240208,000000,5.22,5.26,5.2101,5.25,103487,0
+MFM.US,D,20240209,000000,5.27,5.29,5.26,5.28,115148,0
+MFM.US,D,20240212,000000,5.31,5.33,5.29,5.31,142154,0
+MFM.US,D,20240213,000000,5.24,5.26,5.1999,5.22,118599,0
+MFM.US,D,20240214,000000,5.22,5.24,5.19,5.23,118502,0
+MFM.US,D,20240215,000000,5.27,5.28,5.24,5.28,69147,0
+MFM.US,D,20240216,000000,5.27,5.27,5.22,5.25,68685,0
+MFM.US,D,20240220,000000,5.25,5.28,5.24,5.25,54945,0
+MFM.US,D,20240221,000000,5.27,5.31,5.2537,5.3,129352,0
+MFM.US,D,20240222,000000,5.32,5.32,5.26,5.29,144344,0
+MFM.US,D,20240223,000000,5.28,5.3,5.27,5.27,71713,0
+MFM.US,D,20240226,000000,5.29,5.29,5.22,5.23,88273,0
+MFM.US,D,20240227,000000,5.25,5.29,5.21,5.22,102593,0
+MFM.US,D,20240228,000000,5.23,5.31,5.23,5.31,115844,0
+MFM.US,D,20240229,000000,5.34,5.3401,5.26,5.27,99693,0
+MFM.US,D,20240301,000000,5.27,5.31,5.27,5.31,85133,0
+MFM.US,D,20240304,000000,5.29,5.31,5.26,5.26,60281,0
+MFM.US,D,20240305,000000,5.3,5.34,5.2705,5.33,107056,0
+MFM.US,D,20240306,000000,5.33,5.48,5.325,5.37,86639,0
+MFM.US,D,20240307,000000,5.4,5.4,5.34,5.37,56017,0
+MFM.US,D,20240308,000000,5.38,5.4,5.34,5.37,100130,0
+MFM.US,D,20240311,000000,5.38,5.38,5.36,5.37,59593,0
+MFM.US,D,20240312,000000,5.36,5.39,5.31,5.32,92218,0
+MFM.US,D,20240313,000000,5.4,5.4,5.31,5.32,66568,0
+MFM.US,D,20240314,000000,5.33,5.39,5.25,5.27,80326,0
+MFM.US,D,20240315,000000,5.29,5.3,5.26,5.3,48166,0
+MFM.US,D,20240318,000000,5.28,5.32,5.28,5.3,133600,0
+MFM.US,D,20240319,000000,5.33,5.35,5.32,5.33,29337,0
+MFM.US,D,20240320,000000,5.32,5.32,5.29,5.32,58486,0
+MFM.US,D,20240321,000000,5.32,5.35,5.3,5.31,38700,0
+MFM.US,D,20240322,000000,5.31,5.315,5.28,5.3,91587,0
+MFM.US,D,20240325,000000,5.3,5.3,5.26,5.26,48793,0
+MFM.US,D,20240326,000000,5.29,5.31,5.25,5.29,49098,0
+MFM.US,D,20240327,000000,5.29,5.3,5.25,5.288,131917,0
+MFM.US,D,20240328,000000,5.32,5.37,5.26,5.37,138323,0
+MFM.US,D,20240401,000000,5.34,5.34,5.26,5.31,161193,0
+MFM.US,D,20240402,000000,5.27,5.29,5.26,5.27,43364,0
+MFM.US,D,20240403,000000,5.27,5.35,5.245,5.28,130790,0
+MFM.US,D,20240404,000000,5.3,5.33,5.26,5.26,106525,0
+MFM.US,D,20240405,000000,5.25,5.285,5.18,5.2,75356,0
+MFM.US,D,20240408,000000,5.2,5.25,5.195,5.23,66619,0
+MFM.US,D,20240409,000000,5.23,5.24,5.21,5.21,35778,0
+MFM.US,D,20240410,000000,5.13,5.19,5.1114,5.17,129850,0
+MFM.US,D,20240411,000000,5.17,5.18,5.1405,5.16,41585,0
+MFM.US,D,20240412,000000,5.19,5.19,5.17,5.18,49549,0
+MFM.US,D,20240415,000000,5.16,5.16,5.1,5.125,93901,0
+MFM.US,D,20240416,000000,5.09,5.1399,5.08,5.1,79190,0
+MFM.US,D,20240417,000000,5.16,5.16,5.11,5.12,56117,0
+MFM.US,D,20240418,000000,5.11,5.125,5.1,5.12,17811,0
+MFM.US,D,20240419,000000,5.13,5.14,5.11,5.11,38426,0
+MFM.US,D,20240422,000000,5.11,5.12,5.1,5.104,42740,0
+MFM.US,D,20240423,000000,5.08,5.15,5.08,5.11,172901,0
+MFM.US,D,20240424,000000,5.11,5.14,5.09,5.09,62947,0
+MFM.US,D,20240425,000000,5.06,5.08,5.05,5.065,65248,0
+MFM.US,D,20240426,000000,5.07,5.09,5.061,5.08,57073,0
+MFM.US,D,20240429,000000,5.09,5.11,5.08,5.088,25597,0
+MFM.US,D,20240430,000000,5.07,5.0997,5.07,5.085,34330,0
+MFM.US,D,20240501,000000,5.1,5.12,5.08,5.1,85452,0
+MFM.US,D,20240502,000000,5.08,5.12,5.08,5.1,129286,0
+MFM.US,D,20240503,000000,5.14,5.1541,5.12,5.14,98065,0
+MFM.US,D,20240506,000000,5.16,5.19,5.15,5.17,99907,0
+MFM.US,D,20240507,000000,5.21,5.24,5.2,5.22,116596,0
+MFM.US,D,20240508,000000,5.23,5.31,5.23,5.31,95633,0
+MFM.US,D,20240509,000000,5.33,5.33,5.28,5.29,55861,0
+MFM.US,D,20240510,000000,5.3,5.3,5.245,5.26,54888,0
+MFM.US,D,20240513,000000,5.28,5.28,5.25,5.26,53469,0
+MFM.US,D,20240514,000000,5.25,5.27,5.24,5.24,37990,0
+MFM.US,D,20240515,000000,5.26,5.28,5.26,5.26,43063,0
+MFM.US,D,20240516,000000,5.28,5.3,5.27,5.3,50966,0
+MFM.US,D,20240517,000000,5.31,5.32,5.27,5.28,41814,0
+MFM.US,D,20240520,000000,5.27,5.29,5.26,5.27,41239,0
+MFM.US,D,20240521,000000,5.27,5.2709,5.26,5.26,56364,0
+MFM.US,D,20240522,000000,5.28,5.28,5.21,5.22,68388,0
+MFM.US,D,20240523,000000,5.24,5.24,5.17,5.19,79061,0
+MFM.US,D,20240524,000000,5.19,5.22,5.18,5.21,57021,0
+MFM.US,D,20240528,000000,5.21,5.23,5.1432,5.155,92730,0
+MFM.US,D,20240529,000000,5.17,5.17,5.11,5.115,74763,0
+MFM.US,D,20240530,000000,5.11,5.1515,5.11,5.12,53975,0
+MFM.US,D,20240531,000000,5.17,5.1869,5.14,5.18,53543,0
+MFM.US,D,20240603,000000,5.19,5.22,5.19,5.21,40904,0
+MFM.US,D,20240604,000000,5.23,5.27,5.22,5.22,59614,0
+MFM.US,D,20240605,000000,5.25,5.27,5.24,5.25,90263,0
+MFM.US,D,20240606,000000,5.25,5.28,5.23,5.25,116185,0
+MFM.US,D,20240607,000000,5.24,5.26,5.21,5.26,116427,0
+MFM.US,D,20240610,000000,5.26,5.265,5.23,5.24,75089,0
+MFM.US,D,20240611,000000,5.25,5.26,5.22,5.25,94101,0
+MFM.US,D,20240612,000000,5.29,5.292,5.26,5.26,79193,0
+MFM.US,D,20240613,000000,5.29,5.33,5.29,5.33,77111,0
+MFM.US,D,20240614,000000,5.34,5.34,5.32,5.33,46476,0
+MFM.US,D,20240617,000000,5.31,5.335,5.31,5.33,73213,0
+MFM.US,D,20240618,000000,5.32,5.34,5.31,5.325,127153,0
+MFM.US,D,20240620,000000,5.3,5.32,5.29,5.31,31422,0
+MFM.US,D,20240621,000000,5.33,5.33,5.24,5.28,96623,0
+MFM.US,D,20240624,000000,5.3,5.34,5.275,5.34,129787,0
+MFM.US,D,20240625,000000,5.35,5.35,5.3,5.33,47239,0
+MFM.US,D,20240626,000000,5.33,5.33,5.3,5.32,46587,0
+MFM.US,D,20240627,000000,5.33,5.35,5.31,5.35,136856,0
+MFM.US,D,20240628,000000,5.38,5.46,5.34,5.46,138234,0
+MFM.US,D,20240701,000000,5.39,5.4,5.32,5.33,87538,0
+MFM.US,D,20240702,000000,5.37,5.39,5.35,5.36,45317,0
+MFM.US,D,20240703,000000,5.39,5.39,5.36,5.39,40386,0
+MFM.US,D,20240705,000000,5.39,5.39,5.37,5.37,47394,0
+MFM.US,D,20240708,000000,5.37,5.4,5.325,5.34,169667,0
+MFM.US,D,20240709,000000,5.35,5.35,5.32,5.35,55612,0
+MFM.US,D,20240710,000000,5.39,5.39,5.34,5.37,176842,0
+MFM.US,D,20240711,000000,5.39,5.43,5.38,5.42,90850,0
+MFM.US,D,20240712,000000,5.41,5.44,5.41,5.43,41554,0
+MFM.US,D,20240715,000000,5.4,5.43,5.39,5.429,115414,0
+MFM.US,D,20240716,000000,5.42,5.435,5.38,5.43,110914,0
+MFM.US,D,20240717,000000,5.4,5.4,5.36,5.38,87418,0
+MFM.US,D,20240718,000000,5.37,5.37,5.345,5.36,74020,0
+MFM.US,D,20240719,000000,5.35,5.38,5.34,5.35,33377,0
+MFM.US,D,20240722,000000,5.37,5.37,5.33,5.36,111803,0
+MFM.US,D,20240723,000000,5.37,5.3751,5.35,5.37,39081,0
+MFM.US,D,20240724,000000,5.33,5.36,5.33,5.33,135724,0
+MFM.US,D,20240725,000000,5.33,5.41,5.33,5.37,180742,0
+MFM.US,D,20240726,000000,5.36,5.39,5.35,5.37,62411,0
+MFM.US,D,20240729,000000,5.37,5.42,5.37,5.39,113895,0
+MFM.US,D,20240730,000000,5.4,5.415,5.38,5.4,75890,0
+MFM.US,D,20240731,000000,5.44,5.44,5.39,5.42,138107,0
+MFM.US,D,20240801,000000,5.41,5.46,5.41,5.45,85546,0
+MFM.US,D,20240802,000000,5.5,5.51,5.43,5.5,173909,0
+MFM.US,D,20240805,000000,5.5,5.5,5.41,5.44,98274,0
+MFM.US,D,20240806,000000,5.43,5.5,5.42,5.49,169112,0
+MFM.US,D,20240807,000000,5.5,5.59,5.49,5.505,210150,0
+MFM.US,D,20240808,000000,5.49,5.51,5.47,5.48,64653,0
+MFM.US,D,20240809,000000,5.51,5.51,5.462,5.5,83098,0
+MFM.US,D,20240812,000000,5.5,5.52,5.48,5.51,55695,0
+MFM.US,D,20240813,000000,5.52,5.6,5.51,5.59,142170,0
+MFM.US,D,20240814,000000,5.56,5.6,5.5572,5.56,79304,0
+MFM.US,D,20240815,000000,5.55,5.57,5.53,5.55,123383,0
+MFM.US,D,20240816,000000,5.59,5.6,5.56,5.57,79188,0
+MFM.US,D,20240819,000000,5.57,5.6,5.56,5.58,73110,0
+MFM.US,D,20240820,000000,5.58,5.6,5.5592,5.6,42489,0
+MFM.US,D,20240821,000000,5.61,5.64,5.5901,5.64,145929,0
+MFM.US,D,20240822,000000,5.64,5.66,5.59,5.6,135976,0
+MFM.US,D,20240823,000000,5.62,5.63,5.61,5.61,41201,0
+MFM.US,D,20240826,000000,5.64,5.64,5.58,5.62,74763,0
+MFM.US,D,20240827,000000,5.62,5.62,5.58,5.61,37806,0
+MFM.US,D,20240828,000000,5.61,5.61,5.55,5.58,53241,0
+MFM.US,D,20240829,000000,5.59,5.59,5.57,5.58,63555,0
+MFM.US,D,20240830,000000,5.61,5.61,5.57,5.58,72002,0
+MFM.US,D,20240903,000000,5.59,5.62,5.57,5.59,62955,0
+MFM.US,D,20240904,000000,5.6,5.66,5.59,5.66,180356,0
+MFM.US,D,20240905,000000,5.66,5.68,5.625,5.64,55243,0
+MFM.US,D,20240906,000000,5.64,5.67,5.63,5.64,46093,0
+MFM.US,D,20240909,000000,5.65,5.65,5.62,5.64,51961,0
+MFM.US,D,20240910,000000,5.64,5.68,5.61,5.68,69573,0
+MFM.US,D,20240911,000000,5.68,5.72,5.65,5.71,49773,0
+MFM.US,D,20240912,000000,5.71,5.77,5.71,5.76,28189,0
+MFM.US,D,20240913,000000,5.78,5.78,5.72,5.73,92225,0
+MFM.US,D,20240916,000000,5.74,5.77,5.72,5.73,90614,0
+MFM.US,D,20240917,000000,5.73,5.77,5.725,5.74,55446,0
+MFM.US,D,20240918,000000,5.75,5.78,5.74,5.78,62169,0
+MFM.US,D,20240919,000000,5.78,5.78,5.69,5.7,176218,0
+MFM.US,D,20240920,000000,5.7,5.72,5.69,5.71,43678,0
+MFM.US,D,20240923,000000,5.7,5.71,5.67,5.69,118649,0
+MFM.US,D,20240924,000000,5.69,5.72,5.67,5.72,204400,0
+MFM.US,D,20240925,000000,5.72,5.75,5.69,5.71,130245,0
+MFM.US,D,20240926,000000,5.72,5.72,5.68,5.685,107755,0
+MFM.US,D,20240927,000000,5.71,5.73,5.7,5.705,64378,0
+MFM.US,D,20240930,000000,5.71,5.75,5.7,5.72,101291,0
+MFM.US,D,20241001,000000,5.72,5.77,5.72,5.74,149865,0
+MFM.US,D,20241002,000000,5.74,5.75,5.73,5.75,88867,0
+MFM.US,D,20241003,000000,5.75,5.75,5.71,5.73,68537,0
+MFM.US,D,20241004,000000,5.72,5.72,5.67,5.67,102706,0
+MFM.US,D,20241007,000000,5.69,5.7,5.67,5.69,78533,0
+MFM.US,D,20241008,000000,5.7,5.71,5.67,5.68,83875,0
+MFM.US,D,20241009,000000,5.67,5.74,5.67,5.67,327039,0
+MFM.US,D,20241010,000000,5.7,5.7,5.65,5.66,127436,0
+MFM.US,D,20241011,000000,5.68,5.7,5.67,5.7,85079,0
+MFM.US,D,20241014,000000,5.72,5.73,5.63,5.64,94538,0
+MFM.US,D,20241015,000000,5.66,5.7,5.64,5.66,77989,0
+MFM.US,D,20241016,000000,5.66,5.67,5.62,5.67,165651,0
+MFM.US,D,20241017,000000,5.67,5.67,5.65,5.67,55330,0
+MFM.US,D,20241018,000000,5.69,5.69,5.67,5.69,63106,0
+MFM.US,D,20241021,000000,5.69,5.705,5.57,5.64,111026,0
+MFM.US,D,20241022,000000,5.65,5.65,5.61,5.62,34756,0
+MFM.US,D,20241023,000000,5.61,5.62,5.52,5.54,108887,0
+MFM.US,D,20241024,000000,5.56,5.56,5.49,5.52,93034,0
+MFM.US,D,20241025,000000,5.54,5.55,5.48,5.51,113217,0
+MFM.US,D,20241028,000000,5.54,5.54,5.49,5.5,122134,0
+MFM.US,D,20241029,000000,5.49,5.495,5.46,5.49,70631,0
+MFM.US,D,20241030,000000,5.5,5.525,5.47,5.52,83824,0
+MFM.US,D,20241031,000000,5.55,5.6,5.48,5.6,107064,0
+MFM.US,D,20241101,000000,5.62,5.62,5.5423,5.56,56565,0
+MFM.US,D,20241104,000000,5.6,5.64,5.55,5.62,110846,0
+MFM.US,D,20241105,000000,5.59,5.62,5.59,5.6,80188,0
+MFM.US,D,20241106,000000,5.57,5.57,5.51,5.53,95384,0
+MFM.US,D,20241107,000000,5.53,5.575,5.53,5.575,78315,0
+MFM.US,D,20241108,000000,5.61,5.62,5.56,5.57,115811,0
+MFM.US,D,20241111,000000,5.58,5.5901,5.57,5.58,84814,0
+MFM.US,D,20241112,000000,5.53,5.56,5.53,5.54,64111,0
+MFM.US,D,20241113,000000,5.5401,5.59,5.5401,5.58,74303,0
+MFM.US,D,20241114,000000,5.595,5.595,5.56,5.57,58918,0
+MFM.US,D,20241115,000000,5.58,5.59,5.56,5.59,122627,0
+MFM.US,D,20241118,000000,5.59,5.605,5.56,5.58,88247,0
+MFM.US,D,20241119,000000,5.58,5.58,5.54,5.54,93622,0
+MFM.US,D,20241120,000000,5.5481,5.56,5.52,5.53,81202,0
+MFM.US,D,20241121,000000,5.53,5.54,5.5,5.53,132586,0
+MFM.US,D,20241122,000000,5.54,5.54,5.51,5.54,37396,0
+MFM.US,D,20241125,000000,5.57,5.59,5.56,5.56,79176,0
+MFM.US,D,20241126,000000,5.58,5.6,5.565,5.58,94973,0
+MFM.US,D,20241127,000000,5.61,5.67,5.58,5.66,181380,0
+MFM.US,D,20241129,000000,5.6865,5.71,5.68,5.7,75293,0
+MFM.US,D,20241202,000000,5.71,5.72,5.67,5.68,109778,0
+MFM.US,D,20241203,000000,5.7,5.7,5.61,5.66,136898,0
+MFM.US,D,20241204,000000,5.6589,5.66,5.63,5.65,93511,0
+MFM.US,D,20241205,000000,5.63,5.66,5.61,5.63,65419,0
+MFM.US,D,20241206,000000,5.635,5.66,5.6,5.63,70868,0
+MFM.US,D,20241209,000000,5.63,5.66,5.61,5.63,91685,0
+MFM.US,D,20241210,000000,5.6001,5.64,5.6,5.63,49883,0
+MFM.US,D,20241211,000000,5.64,5.69,5.6249,5.66,71035,0
+MFM.US,D,20241212,000000,5.646,5.68,5.63,5.64,77677,0
+MFM.US,D,20241213,000000,5.64,5.64,5.56,5.58,76670,0
+MFM.US,D,20241216,000000,5.59,5.6,5.52,5.53,155937,0
+MFM.US,D,20241217,000000,5.51,5.52,5.43,5.45,96871,0
+MFM.US,D,20241218,000000,5.42,5.51,5.39,5.39,256683,0
+MFM.US,D,20241219,000000,5.4157,5.42,5.35,5.41,184539,0
+MFM.US,D,20241220,000000,5.43,5.47,5.31,5.31,238037,0
+MFM.US,D,20241223,000000,5.34,5.36,5.26,5.3,174419,0
+MFM.US,D,20241224,000000,5.3,5.32,5.255,5.32,205749,0
+MFM.US,D,20241226,000000,5.3,5.41,5.295,5.41,269311,0
+MFM.US,D,20241227,000000,5.37,5.4,5.315,5.33,81164,0
+MFM.US,D,20241230,000000,5.3428,5.38,5.315,5.325,170935,0
+MFM.US,D,20241231,000000,5.3501,5.385,5.32,5.35,171601,0
+MFM.US,D,20250102,000000,5.35,5.38,5.35,5.38,82132,0
+MFM.US,D,20250103,000000,5.395,5.42,5.39,5.4,72085,0
+MFM.US,D,20250106,000000,5.36,5.42,5.36,5.38,45924,0
+MFM.US,D,20250107,000000,5.38,5.38,5.32,5.37,76089,0
+MFM.US,D,20250108,000000,5.3264,5.44,5.3264,5.41,139530,0
+MFM.US,D,20250110,000000,5.375,5.4,5.34,5.35,43585,0
+MFM.US,D,20250113,000000,5.37,5.46,5.29,5.31,71967,0
+MFM.US,D,20250114,000000,5.28,5.32,5.28,5.32,52755,0
+MFM.US,D,20250115,000000,5.36,5.37,5.34,5.35,115862,0
+MFM.US,D,20250116,000000,5.36,5.375,5.34,5.37,63926,0
+MFM.US,D,20250117,000000,5.41,5.41,5.36,5.38,77825,0
+MFM.US,D,20250121,000000,5.4,5.41,5.39,5.4,65558,0
+MFM.US,D,20250122,000000,5.415,5.48,5.4,5.44,102960,0
+MFM.US,D,20250123,000000,5.41,5.44,5.3795,5.41,72016,0
+MFM.US,D,20250124,000000,5.4,5.43,5.4,5.41,39285,0
+MFM.US,D,20250127,000000,5.4183,5.44,5.395,5.41,84309,0
+MFM.US,D,20250128,000000,5.41,5.44,5.39,5.43,79416,0
+MFM.US,D,20250129,000000,5.4202,5.45,5.4,5.42,69056,0
+MFM.US,D,20250130,000000,5.415,5.45,5.4,5.42,137950,0
+MFM.US,D,20250131,000000,5.4406,5.47,5.395,5.43,196489,0
+MFM.US,D,20250203,000000,5.4302,5.45,5.397,5.4,201468,0
+MFM.US,D,20250204,000000,5.4,5.45,5.4,5.44,91296,0
+MFM.US,D,20250205,000000,5.455,5.52,5.45,5.52,147915,0
+MFM.US,D,20250206,000000,5.5,5.535,5.5,5.52,76863,0
+MFM.US,D,20250207,000000,5.49,5.52,5.44,5.48,145884,0
+MFM.US,D,20250210,000000,5.5,5.54,5.49,5.5,73722,0
+MFM.US,D,20250211,000000,5.499,5.51,5.471,5.485,64590,0
+MFM.US,D,20250212,000000,5.45,5.45,5.36,5.38,176571,0
+MFM.US,D,20250213,000000,5.43,5.45,5.41,5.44,46208,0
+MFM.US,D,20250214,000000,5.47,5.52,5.47,5.51,68743,0
+MFM.US,D,20250218,000000,5.49,5.5,5.4321,5.46,40807,0
+MFM.US,D,20250219,000000,5.49,5.53,5.44,5.455,82187,0
+MFM.US,D,20250220,000000,5.49,5.51,5.48,5.5,249306,0
+MFM.US,D,20250221,000000,5.47,5.51,5.47,5.51,43180,0
+MFM.US,D,20250224,000000,5.49,5.51,5.47,5.47,69520,0
+MFM.US,D,20250225,000000,5.49,5.535,5.48,5.49,87146,0
+MFM.US,D,20250226,000000,5.5025,5.53,5.48,5.5,165843,0
+MFM.US,D,20250227,000000,5.53,5.5483,5.52,5.54,57217,0
+MFM.US,D,20250228,000000,5.56,5.56,5.53,5.55,94838,0
+MFM.US,D,20250303,000000,5.55,5.59,5.5423,5.59,62496,0
+MFM.US,D,20250304,000000,5.59,5.59,5.49,5.51,127788,0
+MFM.US,D,20250305,000000,5.54,5.56,5.5,5.56,94763,0
+MFM.US,D,20250306,000000,5.52,5.525,5.46,5.46,200379,0
+MFM.US,D,20250307,000000,5.5085,5.51,5.43,5.45,54534,0
+MFM.US,D,20250310,000000,5.4799,5.48,5.4516,5.47,48671,0
+MFM.US,D,20250311,000000,5.4794,5.49,5.46,5.47,54144,0
+MFM.US,D,20250312,000000,5.46,5.48,5.44,5.48,63920,0
+MFM.US,D,20250313,000000,5.44,5.48,5.39,5.45,115794,0
+MFM.US,D,20250314,000000,5.43,5.45,5.38,5.38,106343,0
+MFM.US,D,20250317,000000,5.37,5.4574,5.37,5.41,67410,0
+MFM.US,D,20250318,000000,5.37,5.4,5.3508,5.37,48188,0
+MFM.US,D,20250319,000000,5.37,5.38,5.34,5.36,55866,0
+MFM.US,D,20250320,000000,5.37,5.43,5.34,5.39,156768,0
+MFM.US,D,20250321,000000,5.42,5.42,5.4,5.41,64053,0
+MFM.US,D,20250324,000000,5.41,5.42,5.37,5.39,144658,0
+MFM.US,D,20250325,000000,5.39,5.41,5.34,5.35,133771,0
+MFM.US,D,20250326,000000,5.34,5.36,5.25,5.33,309378,0
+MFM.US,D,20250327,000000,5.3,5.31,5.285,5.295,89635,0
+MFM.US,D,20250328,000000,5.3,5.36,5.28,5.3,118643,0
+MFM.US,D,20250331,000000,5.3207,5.3499,5.29,5.3,106050,0
+MFM.US,D,20250401,000000,5.305,5.37,5.305,5.35,230498,0
+MFM.US,D,20250402,000000,5.365,5.38,5.35,5.36,148648,0
+MFM.US,D,20250403,000000,5.33,5.41,5.33,5.37,117283,0
+MFM.US,D,20250404,000000,5.35,5.37,5.3,5.3,231827,0
+MFM.US,D,20250407,000000,5.26,5.3,5.21,5.3,270110,0
+MFM.US,D,20250408,000000,5.35,5.35,5.07,5.11,192427,0
+MFM.US,D,20250409,000000,5.03,5.16,5.01,5.13,335850,0
+MFM.US,D,20250410,000000,5.1,5.12,5,5.02,191591,0
+MFM.US,D,20250411,000000,5.04,5.04,4.94,4.98,238137,0
+MFM.US,D,20250414,000000,5.01,5.04,4.99,5.01,320751,0
+MFM.US,D,20250415,000000,5.035,5.0499,5,5.02,264261,0
+MFM.US,D,20250416,000000,5.02,5.052,5,5.03,347886,0
+MFM.US,D,20250417,000000,5.035,5.05,5.01,5.02,141299,0
+MFM.US,D,20250421,000000,5.03,5.03,4.97,5,294206,0
+MFM.US,D,20250422,000000,5.02,5.02,4.98,5.01,152042,0
+MFM.US,D,20250423,000000,5.09,5.1,5.022,5.03,148147,0
+MFM.US,D,20250424,000000,5.07,5.1,5.06,5.07,117961,0
+MFM.US,D,20250425,000000,5.12,5.155,5.1,5.15,203475,0
+MFM.US,D,20250428,000000,5.14,5.147,5.11,5.13,56303,0
+MFM.US,D,20250429,000000,5.125,5.15,5.115,5.15,155100,0
+MFM.US,D,20250430,000000,5.1,5.19,5.1,5.18,184620,0
+MFM.US,D,20250501,000000,5.18,5.21,5.18,5.21,125156,0
+MFM.US,D,20250502,000000,5.27,5.27,5.18,5.21,136168,0
+MFM.US,D,20250505,000000,5.1999,5.25,5.17,5.18,92784,0
+MFM.US,D,20250506,000000,5.13,5.22,5.13,5.18,132644,0
+MFM.US,D,20250507,000000,5.21,5.23,5.19,5.21,85451,0
+MFM.US,D,20250508,000000,5.219,5.23,5.2,5.21,84327,0
+MFM.US,D,20250509,000000,5.19,5.23,5.17,5.2,112360,0
+MFM.US,D,20250512,000000,5.29,5.29,5.18,5.22,96965,0
+MFM.US,D,20250513,000000,5.22,5.22,5.1815,5.19,138067,0
+MFM.US,D,20250514,000000,5.19,5.21,5.13,5.16,164871,0
+MFM.US,D,20250515,000000,5.15,5.22,5.15,5.18,115523,0
+MFM.US,D,20250516,000000,5.21,5.22,5.1824,5.2,53882,0
+MFM.US,D,20250519,000000,5.162,5.2,5.16,5.165,131202,0
+MFM.US,D,20250520,000000,5.19,5.19,5.13,5.15,116999,0
+MFM.US,D,20250521,000000,5.03,5.16,5.03,5.09,150844,0
+MFM.US,D,20250522,000000,5.11,5.12,5.05,5.09,97399,0
+MFM.US,D,20250523,000000,5.05,5.1,5.05,5.08,191507,0
+MFM.US,D,20250527,000000,5.11,5.16,5.11,5.16,150197,0
+MFM.US,D,20250528,000000,5.17,5.19,5.08,5.09,361785,0
+MFM.US,D,20250529,000000,5.0947,5.1279,5.09,5.12,147313,0
+MFM.US,D,20250530,000000,5.1395,5.14,5.08,5.12,138448,0
+MFM.US,D,20250602,000000,5.12,5.13,5.08,5.085,245935,0
+MFM.US,D,20250603,000000,5.11,5.11,5.07,5.09,101513,0
+MFM.US,D,20250604,000000,5.1,5.13,5.09,5.09,161608,0
+MFM.US,D,20250605,000000,5.117,5.13,5.08,5.09,153737,0
+MFM.US,D,20250606,000000,5.0835,5.0922,5.05,5.05,211283,0
+MFM.US,D,20250609,000000,5.075,5.09,5.065,5.08,147534,0
+MFM.US,D,20250610,000000,5.0901,5.11,5.07,5.095,183487,0
+MFM.US,D,20250611,000000,5.12,5.135,5.1,5.13,238983,0
+MFM.US,D,20250612,000000,5.1338,5.2,5.13,5.18,264474,0
+MFM.US,D,20250613,000000,5.15,5.185,5.14,5.155,114240,0
+MFM.US,D,20250616,000000,5.16,5.18,5.14,5.17,81868,0
+MFM.US,D,20250617,000000,5.18,5.18,5.15,5.17,160860,0
+MFM.US,D,20250618,000000,5.16,5.18,5.12,5.15,175872,0
+MFM.US,D,20250620,000000,5.1464,5.18,5.13,5.17,111364,0
+MFM.US,D,20250623,000000,5.17,5.17,5.15,5.166,61846,0
+MFM.US,D,20250624,000000,5.17,5.19,5.15,5.15,169392,0
+MFM.US,D,20250625,000000,5.17,5.17,5.12,5.13,145725,0
+MFM.US,D,20250626,000000,5.08,5.16,5.08,5.14,48060,0
+MFM.US,D,20250627,000000,5.08,5.16,5.08,5.16,115702,0
+MFM.US,D,20250630,000000,5.17,5.19,5.1601,5.17,127678,0
+MFM.US,D,20250701,000000,5.175,5.21,5.14,5.15,373978,0
+MFM.US,D,20250702,000000,5.17,5.18,5.15,5.18,113778,0
+MFM.US,D,20250703,000000,5.19,5.19,5.1633,5.19,94916,0
+MFM.US,D,20250707,000000,5.16,5.19,5.14,5.18,258807,0
+MFM.US,D,20250708,000000,5.23,5.23,5.15,5.16,95696,0
+MFM.US,D,20250709,000000,5.165,5.21,5.16,5.21,160968,0
+MFM.US,D,20250710,000000,5.21,5.23,5.1395,5.15,318486,0
+MFM.US,D,20250711,000000,5.15,5.17,5.07,5.07,534196,0
+MFM.US,D,20250714,000000,5.08,5.09,5.06,5.08,272360,0
+MFM.US,D,20250715,000000,5.06,5.09,5.05,5.09,195196,0
+MFM.US,D,20250716,000000,5.08,5.1,5.05,5.1,289037,0
+MFM.US,D,20250717,000000,5.09,5.09,5.03,5.06,310325,0
+MFM.US,D,20250718,000000,5.05,5.0599,5.03,5.05,215147,0
+MFM.US,D,20250721,000000,5.05,5.08,5.03,5.07,170553,0
+MFM.US,D,20250722,000000,5.07,5.09,5.04,5.06,160105,0
+MFM.US,D,20250723,000000,5.15,5.15,5.04,5.05,137000,0
+MFM.US,D,20250724,000000,5.04,5.06,5.04,5.04,86674,0
+MFM.US,D,20250725,000000,5.06,5.07,5.04,5.065,95860,0
+MFM.US,D,20250728,000000,5.11,5.11,5.05,5.08,57379,0
+MFM.US,D,20250729,000000,5.09,5.1,5.0601,5.085,116601,0
+MFM.US,D,20250730,000000,5.0899,5.1,5.07,5.1,111128,0
+MFM.US,D,20250731,000000,5.1265,5.14,5.11,5.13,112135,0
+MFM.US,D,20250801,000000,5.14,5.19,5.1,5.12,131056,0
+MFM.US,D,20250804,000000,5.14,5.18,5.13,5.18,127387,0
+MFM.US,D,20250805,000000,5.2,5.22,5.13,5.22,81906,0
+MFM.US,D,20250806,000000,5.21,5.23,5.1601,5.2,120614,0
+MFM.US,D,20250807,000000,5.22,5.23,5.16,5.2,156830,0
+MFM.US,D,20250808,000000,5.195,5.2082,5.145,5.1493,145927,0
+MFM.US,D,20250811,000000,5.24,5.24,5.13,5.13,121778,0
+MFM.US,D,20250812,000000,5.16,5.18,5.12,5.13,138701,0
+MFM.US,D,20250813,000000,5.145,5.145,5.12,5.14,158064,0
+MFM.US,D,20250814,000000,5.12,5.14,5.11,5.13,128796,0
+MFM.US,D,20250815,000000,5.13,5.14,5.11,5.13,80789,0
+MFM.US,D,20250818,000000,5.12,5.1247,5.1,5.11,143766,0
+MFM.US,D,20250819,000000,5.08,5.1,5.0546,5.06,215718,0
+MFM.US,D,20250820,000000,5.075,5.09,5.07,5.08,140825,0
+MFM.US,D,20250821,000000,5.06,5.08,5.0335,5.05,211284,0
+MFM.US,D,20250822,000000,5.06,5.13,5.05,5.13,94662,0
+MFM.US,D,20250825,000000,5.11,5.14,5.07,5.14,40750,0
+MFM.US,D,20250826,000000,5.1236,5.1794,5.11,5.16,132893,0
+MFM.US,D,20250827,000000,5.16,5.18,5.12,5.13,181164,0
+MFM.US,D,20250828,000000,5.16,5.18,5.13,5.18,77732,0
+MFM.US,D,20250829,000000,5.19,5.19,5.15,5.19,208914,0
+MFM.US,D,20250902,000000,5.165,5.18,5.13,5.15,132873,0
+MFM.US,D,20250903,000000,5.14,5.155,5.1375,5.15,67083,0
+MFM.US,D,20250904,000000,5.15,5.17,5.13,5.14,259566,0
+MFM.US,D,20250905,000000,5.17,5.2,5.15,5.17,143316,0
+MFM.US,D,20250908,000000,5.19,5.26,5.19,5.26,203422,0
+MFM.US,D,20250909,000000,5.26,5.28,5.24,5.26,217926,0
+MFM.US,D,20250910,000000,5.275,5.34,5.26,5.34,204493,0
+MFM.US,D,20250911,000000,5.314,5.38,5.314,5.37,103595,0
+MFM.US,D,20250912,000000,5.35,5.37,5.32,5.33,72401,0
+MFM.US,D,20250915,000000,5.3199,5.38,5.3199,5.36,101556,0
+MFM.US,D,20250916,000000,5.33,5.34,5.27,5.33,150341,0
+MFM.US,D,20250917,000000,5.37,5.38,5.335,5.38,189812,0
+MFM.US,D,20250918,000000,5.35,5.38,5.32,5.36,83072,0
+MFM.US,D,20250919,000000,5.35,5.36,5.3405,5.36,26232,0
+MFM.US,D,20250922,000000,5.34,5.37,5.3,5.3,123288,0
+MFM.US,D,20250923,000000,5.22,5.36,5.22,5.36,159183,0
+MFM.US,D,20250924,000000,5.3429,5.3429,5.3,5.32,105751,0
+MFM.US,D,20250925,000000,5.31,5.33,5.28,5.3,103008,0
+MFM.US,D,20250926,000000,5.3005,5.34,5.3001,5.33,77309,0
+MFM.US,D,20250929,000000,5.3,5.35,5.3,5.34,82416,0
+MFM.US,D,20250930,000000,5.332,5.39,5.32,5.39,119655,0
+MFM.US,D,20251001,000000,5.365,5.4,5.36,5.37,196661,0
+MFM.US,D,20251002,000000,5.375,5.38,5.34,5.34,132236,0
+MFM.US,D,20251003,000000,5.41,5.41,5.31,5.31,120028,0
+MFM.US,D,20251006,000000,5.33,5.3479,5.2922,5.33,71110,0
+MFM.US,D,20251007,000000,5.32,5.4,5.32,5.35,128784,0
+MFM.US,D,20251008,000000,5.39,5.43,5.36,5.42,102387,0
+MFM.US,D,20251009,000000,5.42,5.47,5.39,5.4,186119,0
+MFM.US,D,20251010,000000,5.42,5.4485,5.3901,5.41,80216,0
+MFM.US,D,20251013,000000,5.415,5.42,5.4,5.4,51086,0
+MFM.US,D,20251014,000000,5.4,5.41,5.37,5.4,33140,0
+MFM.US,D,20251015,000000,5.35,5.48,5.35,5.48,76718,0
+MFM.US,D,20251016,000000,5.45,5.46,5.39,5.39,95832,0
+MFM.US,D,20251017,000000,5.4,5.43,5.38,5.38,92722,0
+MFM.US,D,20251020,000000,5.423,5.43,5.39,5.42,113206,0
+MFM.US,D,20251021,000000,5.425,5.45,5.39,5.42,72698,0
+MFM.US,D,20251022,000000,5.42,5.44,5.39,5.44,83927,0
+MFM.US,D,20251023,000000,5.42,5.43,5.41,5.41,88231,0
+MFM.US,D,20251024,000000,5.42,5.445,5.4,5.42,91600,0
+MFM.US,D,20251027,000000,5.44,5.45,5.41,5.45,82983,0
+MFM.US,D,20251028,000000,5.42,5.45,5.4,5.43,149551,0
+MFM.US,D,20251029,000000,5.42,5.43,5.39,5.42,95756,0
+MFM.US,D,20251030,000000,5.39,5.4,5.35,5.38,145133,0
+MFM.US,D,20251031,000000,5.385,5.41,5.385,5.41,97083,0
+MFM.US,D,20251103,000000,5.3809,5.41,5.3563,5.39,167430,0
+MFM.US,D,20251104,000000,5.38,5.41,5.34,5.41,163077,0
+MFM.US,D,20251105,000000,5.38,5.41,5.36,5.37,176250,0
+MFM.US,D,20251106,000000,5.38,5.4,5.36,5.38,92942,0
+MFM.US,D,20251107,000000,5.44,5.44,5.35,5.36,94205,0
+MFM.US,D,20251110,000000,5.367,5.39,5.36,5.39,60066,0
+MFM.US,D,20251111,000000,5.395,5.44,5.38,5.41,85005,0
+MFM.US,D,20251112,000000,5.43,5.45,5.4,5.41,63828,0
+MFM.US,D,20251113,000000,5.43,5.44,5.41,5.41,69964,0
+MFM.US,D,20251114,000000,5.41,5.41,5.39,5.405,62006,0
+MFM.US,D,20251117,000000,5.41,5.44,5.4,5.42,154460,0
+MFM.US,D,20251118,000000,5.38,5.3879,5.36,5.36,58942,0
+MFM.US,D,20251119,000000,5.36,5.39,5.34,5.38,128117,0
+MFM.US,D,20251120,000000,5.36,5.39,5.31,5.32,118252,0
+MFM.US,D,20251121,000000,5.32,5.34,5.29,5.3,180691,0
+MFM.US,D,20251124,000000,5.295,5.35,5.27,5.32,152770,0
+MFM.US,D,20251125,000000,5.31,5.34,5.3087,5.33,128657,0
+MFM.US,D,20251126,000000,5.49,5.49,5.3083,5.32,116575,0
+MFM.US,D,20251128,000000,5.37,5.37,5.32,5.34,114844,0
+MFM.US,D,20251201,000000,5.33,5.35,5.31,5.35,176405,0
+MFM.US,D,20251202,000000,5.325,5.35,5.31,5.33,199050,0
+MFM.US,D,20251203,000000,5.36,5.45,5.35,5.42,371098,0
+MFM.US,D,20251204,000000,5.42,5.47,5.37,5.44,326560,0
+MFM.US,D,20251205,000000,5.44,5.45,5.4011,5.43,141807,0
+MFM.US,D,20251208,000000,5.42,5.44,5.4,5.42,82480,0
+MFM.US,D,20251209,000000,5.41,5.45,5.41,5.43,147523,0
+MFM.US,D,20251210,000000,5.4264,5.45,5.4101,5.45,117994,0
+MFM.US,D,20251211,000000,5.45,5.47,5.43,5.43,127344,0
+MFM.US,D,20251212,000000,5.45,5.45,5.39,5.395,168251,0
+MFM.US,D,20251215,000000,5.42,5.45,5.38,5.41,53459,0
+MFM.US,D,20251216,000000,5.36,5.39,5.35,5.35,217502,0
+MFM.US,D,20251217,000000,5.36,5.43,5.35,5.38,219945,0
+MFM.US,D,20251218,000000,5.395,5.4265,5.38,5.4,127885,0
+MFM.US,D,20251219,000000,5.41,5.45,5.35,5.37,176380,0
+MFM.US,D,20251222,000000,5.38,5.41,5.35,5.36,141437,0
+MFM.US,D,20251223,000000,5.38,5.38,5.33,5.35,157614,0
+MFM.US,D,20251224,000000,5.36,5.39,5.32,5.36,89296,0
+MFM.US,D,20251226,000000,5.39,5.39,5.345,5.36,146070,0
+MFM.US,D,20251229,000000,5.23,5.38,5.23,5.35,185313,0
+MFM.US,D,20251230,000000,5.36,5.4,5.34,5.38,184527,0
+MFM.US,D,20251231,000000,5.395,5.43,5.37,5.43,83521,0
+MFM.US,D,20260102,000000,5.4,5.42,5.37,5.37,102108,0
+MFM.US,D,20260105,000000,5.375,5.39,5.35,5.35,145095,0
+MFM.US,D,20260106,000000,5.3616,5.39,5.3616,5.37,78393,0
+MFM.US,D,20260107,000000,5.39,5.42,5.39,5.42,145716,0
+MFM.US,D,20260108,000000,5.41,5.43,5.38,5.42,119419,0
+MFM.US,D,20260109,000000,5.42,5.45,5.38,5.45,83079,0
+MFM.US,D,20260112,000000,5.44,5.46,5.42,5.44,81967,0
+MFM.US,D,20260113,000000,5.46,5.49,5.4446,5.49,80482,0
+MFM.US,D,20260114,000000,5.47,5.51,5.45,5.49,116951,0
+MFM.US,D,20260115,000000,5.51,5.53,5.49,5.515,123065,0
+MFM.US,D,20260116,000000,5.5,5.53,5.5,5.5,147314,0
+MFM.US,D,20260120,000000,5.47,5.47,5.41,5.42,127360,0
+MFM.US,D,20260121,000000,5.45,5.47,5.3992,5.47,93730,0
+MFM.US,D,20260122,000000,5.43,5.46,5.39,5.39,108235,0
+MFM.US,D,20260123,000000,5.41,5.42,5.38,5.4,99436,0
+MFM.US,D,20260126,000000,5.415,5.43,5.36,5.36,110002,0
+MFM.US,D,20260127,000000,5.38,5.48,5.38,5.48,91817,0
+MFM.US,D,20260128,000000,5.455,5.51,5.455,5.5,123714,0
+MFM.US,D,20260129,000000,5.51,5.54,5.47,5.54,159048,0
+MFM.US,D,20260130,000000,5.5205,5.54,5.5,5.53,68108,0
+MFM.US,D,20260202,000000,5.61,5.61,5.47,5.47,155389,0
+MFM.US,D,20260203,000000,5.49,5.53,5.49,5.52,65882,0
+MFM.US,D,20260204,000000,5.505,5.54,5.45,5.48,104791,0
+MFM.US,D,20260205,000000,5.49,5.51,5.46,5.5,93642,0
+MFM.US,D,20260206,000000,5.51,5.525,5.48,5.495,91392,0
+MFM.US,D,20260209,000000,5.4958,5.53,5.4958,5.53,39907,0
+MFM.US,D,20260210,000000,5.54,5.59,5.52,5.53,69953,0
+MFM.US,D,20260211,000000,5.53,5.56,5.52,5.53,28423,0
+MFM.US,D,20260212,000000,5.56,5.58,5.514,5.54,48557,0
+MFM.US,D,20260213,000000,5.54,5.57,5.53,5.545,42752,0
+MFM.US,D,20260217,000000,5.56,5.56,5.515,5.56,57683,0
+MFM.US,D,20260218,000000,5.54,5.55,5.52,5.55,27283,0
diff --git a/daily/us/nyse stocks/2/mga.us.txt b/daily/us/nyse stocks/2/mga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a2ab0e7affaa8bc2f3d93c656dec8852136dd8e
--- /dev/null
+++ b/daily/us/nyse stocks/2/mga.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGA.US,D,20050225,000000,14.0302,14.0792,13.8738,13.8943,1466418.0518554,0
+MGA.US,D,20050228,000000,13.9314,14.0967,13.906,13.9716,1783510.7098413,0
+MGA.US,D,20050301,000000,13.7702,13.9785,13.4739,13.8895,3374338.4338215,0
+MGA.US,D,20050302,000000,13.601,13.865,13.5276,13.6137,5188555.0578239,0
+MGA.US,D,20050303,000000,13.6371,13.6987,13.0798,13.2205,4263716.8106729,0
+MGA.US,D,20050304,000000,13.243,13.2704,13.1286,13.243,2236148.8933292,0
+MGA.US,D,20050307,000000,13.2871,13.4191,13.2342,13.3604,1254126.1473202,0
+MGA.US,D,20050308,000000,13.4739,13.6772,13.4739,13.553,2828539.4802618,0
+MGA.US,D,20050309,000000,13.553,13.6439,13.4993,13.5814,2767651.2108865,0
+MGA.US,D,20050310,000000,13.6371,13.6772,13.6175,13.6332,1166787.9253778,0
+MGA.US,D,20050311,000000,13.6294,13.8054,13.6294,13.7702,1130243.1018702,0
+MGA.US,D,20050314,000000,13.7339,13.8024,13.6498,13.7702,1062488.2342003,0
+MGA.US,D,20050315,000000,13.8054,13.8376,13.6332,13.7545,1228717.1771899,0
+MGA.US,D,20050316,000000,13.7545,13.7545,13.2958,13.4522,5003273.4775409,0
+MGA.US,D,20050317,000000,13.4562,13.4602,13.2655,13.4093,1369005.410494,0
+MGA.US,D,20050318,000000,13.4904,13.5276,13.2567,13.4122,1678698.7080539,0
+MGA.US,D,20050321,000000,13.3809,13.511,13.2743,13.3369,1198538.9122799,0
+MGA.US,D,20050322,000000,13.3604,13.3779,13.1893,13.202,1198538.9122799,0
+MGA.US,D,20050323,000000,13.1756,13.1756,12.8734,12.9174,1649046.0472427,0
+MGA.US,D,20050324,000000,12.9967,13.0915,12.8069,12.9154,3540035.6372559,0
+MGA.US,D,20050328,000000,12.9076,12.9076,12.6367,12.6484,1613583.1092148,0
+MGA.US,D,20050329,000000,12.6661,12.7003,12.4774,12.5105,1456890.7106327,0
+MGA.US,D,20050330,000000,12.4841,12.6621,12.4411,12.5292,1975691.610853,0
+MGA.US,D,20050331,000000,12.6484,12.6944,12.5653,12.6367,1441002.9462688,0
+MGA.US,D,20050401,000000,12.6856,12.8225,12.5458,12.5809,1184250.4568859,0
+MGA.US,D,20050404,000000,12.5809,12.6171,12.4812,12.5008,721029.63367338,0
+MGA.US,D,20050405,000000,12.5105,12.622,12.4968,12.5458,1098485.9795116,0
+MGA.US,D,20050406,000000,12.622,12.7188,12.5008,12.7041,1574935.8693122,0
+MGA.US,D,20050407,000000,12.6661,12.7883,12.6661,12.7365,940199.38483999,0
+MGA.US,D,20050408,000000,12.6524,12.7834,12.6016,12.6621,1390178.8705519,0
+MGA.US,D,20050411,000000,12.6367,12.67,12.4216,12.448,1909516.6232078,0
+MGA.US,D,20050412,000000,12.4216,12.4294,11.9024,12.1204,6040884.4811662,0
+MGA.US,D,20050413,000000,12.0881,12.1291,12.0705,12.0881,1979920.9854691,0
+MGA.US,D,20050414,000000,12.045,12.0979,11.7752,11.7986,1634222.7845653,0
+MGA.US,D,20050415,000000,11.7566,11.8984,11.6422,11.6422,1176833.7126669,0
+MGA.US,D,20050418,000000,11.6569,11.9188,11.6569,11.8749,1386474.0774586,0
+MGA.US,D,20050419,000000,11.9024,11.9571,11.7644,11.872,1644294.1362562,0
+MGA.US,D,20050420,000000,11.7899,11.8984,11.696,11.7038,1225543.1010757,0
+MGA.US,D,20050421,000000,11.7644,11.9024,11.6891,11.8113,1651697.5869862,0
+MGA.US,D,20050422,000000,11.696,11.8427,11.4896,11.692,1604054.745416,0
+MGA.US,D,20050425,000000,11.7116,11.7566,11.605,11.736,468505.49633045,0
+MGA.US,D,20050426,000000,11.692,11.7195,11.5219,11.5424,929611.63223501,0
+MGA.US,D,20050427,000000,11.5297,11.5512,11.4506,11.4779,2170503.6000871,0
+MGA.US,D,20050428,000000,11.4533,11.4613,11.3351,11.3468,1166787.9253778,0
+MGA.US,D,20050429,000000,11.3968,11.5894,11.3351,11.5512,2417201.0989961,0
+MGA.US,D,20050502,000000,11.5219,11.6569,11.4006,11.4359,1266824.4969288,0
+MGA.US,D,20050503,000000,11.4202,12.1634,11.3684,11.83,3539507.988005,0
+MGA.US,D,20050504,000000,12.003,12.5809,11.9952,12.5194,2292792.4494474,0
+MGA.US,D,20050505,000000,12.5194,12.6093,12.0293,12.093,4184309.6887116,0
+MGA.US,D,20050506,000000,12.1106,12.314,12.048,12.1204,1236126.7633766,0
+MGA.US,D,20050509,000000,12.2475,12.2583,12.045,12.1761,1593460.8573546,0
+MGA.US,D,20050510,000000,12.045,12.1595,11.8886,11.9345,1789344.5063075,0
+MGA.US,D,20050511,000000,11.83,11.8847,11.6314,11.6451,1835925.9139195,0
+MGA.US,D,20050512,000000,11.6569,11.7722,11.6255,11.7155,1362124.4961345,0
+MGA.US,D,20050513,000000,11.7116,11.8593,11.6696,11.7566,1183189.0229277,0
+MGA.US,D,20050516,000000,11.7116,12.048,11.7116,12.0293,1193247.0811296,0
+MGA.US,D,20050517,000000,11.9776,11.9952,11.7986,11.9571,1395474.7920065,0
+MGA.US,D,20050518,000000,12.0139,12.6944,11.9903,12.622,3628976.2358965,0
+MGA.US,D,20050519,000000,12.6327,12.713,12.5048,12.6895,1205421.8717917,0
+MGA.US,D,20050520,000000,12.6866,12.8069,12.5292,12.7961,1681349.2252215,0
+MGA.US,D,20050523,000000,12.8001,12.8822,12.7188,12.7961,606685.17778294,0
+MGA.US,D,20050524,000000,12.757,12.757,12.5936,12.6895,1116482.2957272,0
+MGA.US,D,20050525,000000,12.715,12.715,12.5008,12.5458,1313423.2883342,0
+MGA.US,D,20050526,000000,12.5105,12.5986,12.4841,12.5936,1362654.1905376,0
+MGA.US,D,20050527,000000,12.5889,12.6895,12.5105,12.6856,1070957.2091931,0
+MGA.US,D,20050531,000000,12.6093,12.8763,12.5565,12.849,2086858.9229011,0
+MGA.US,D,20050601,000000,12.9046,12.9693,12.7805,12.8919,1675522.5867877,0
+MGA.US,D,20050602,000000,12.7315,12.8098,12.6944,12.7443,1840164.4917202,0
+MGA.US,D,20050603,000000,12.7443,12.757,12.6327,12.7188,919023.87963002,0
+MGA.US,D,20050606,000000,12.6768,12.6944,12.6367,12.6621,833799.32241954,0
+MGA.US,D,20050607,000000,12.6582,12.8685,12.629,12.713,808908.7983556,0
+MGA.US,D,20050608,000000,12.757,13.0278,12.757,12.9477,1127600.7653113,0
+MGA.US,D,20050609,000000,12.8655,12.9213,12.7531,12.8655,1048728.4506334,0
+MGA.US,D,20050610,000000,12.9007,13.2177,12.9007,13.1472,1522527.8232663,0
+MGA.US,D,20050613,000000,13.0915,13.205,12.9897,13.1472,2602486.7695834,0
+MGA.US,D,20050614,000000,13.0982,13.4298,13.0621,13.4151,3113878.0836173,0
+MGA.US,D,20050615,000000,13.4474,13.5423,13.2313,13.4474,1173663.726857,0
+MGA.US,D,20050616,000000,13.4474,13.5667,13.4151,13.5159,962959.8829549,0
+MGA.US,D,20050617,000000,13.5393,13.5814,13.3633,13.4816,650623.22625995,0
+MGA.US,D,20050620,000000,13.4044,13.4151,13.3262,13.4015,904734.40165995,0
+MGA.US,D,20050621,000000,13.4044,13.6371,13.4044,13.5667,824260.73286002,0
+MGA.US,D,20050622,000000,13.4866,13.4866,13.3095,13.4151,1054549.9761867,0
+MGA.US,D,20050623,000000,13.3848,13.3848,12.9897,13.0955,2132917.7941425,0
+MGA.US,D,20050624,000000,13.0524,13.1365,13.0269,13.1286,1280592.4611045,0
+MGA.US,D,20050627,000000,13.11,13.11,12.9506,13.0318,975135.69619303,0
+MGA.US,D,20050628,000000,13.0318,13.4044,13.0278,13.4044,716268.51950215,0
+MGA.US,D,20050629,000000,13.3741,13.3916,13.2831,13.3916,915314.99623247,0
+MGA.US,D,20050630,000000,13.3555,13.558,13.2479,13.2871,1006905.0894644,0
+MGA.US,D,20050701,000000,13.3369,13.3848,13.2225,13.3418,718915.96894143,0
+MGA.US,D,20050705,000000,13.0835,13.5627,13.0709,13.5237,1322947.5618287,0
+MGA.US,D,20050706,000000,13.5627,13.7633,13.5423,13.6568,1597703.5254595,0
+MGA.US,D,20050707,000000,13.5627,13.8845,13.5453,13.8474,1399709.2795028,0
+MGA.US,D,20050708,000000,13.8474,14.1222,13.8474,14.087,1023313.3450467,0
+MGA.US,D,20050711,000000,14.0509,14.2151,14.0381,14.1368,975135.69619303,0
+MGA.US,D,20050712,000000,14.0646,14.1222,14.0088,14.0693,888315.92031693,0
+MGA.US,D,20050713,000000,14.0234,14.1026,14.0205,14.083,1526238.7518161,0
+MGA.US,D,20050714,000000,14.131,14.354,14.131,14.1447,1912158.9597668,0
+MGA.US,D,20050715,000000,14.1447,14.1584,14.0419,14.131,421923.06614235,0
+MGA.US,D,20050718,000000,14.1368,14.354,14.1368,14.3109,1222884.4032998,0
+MGA.US,D,20050719,000000,14.3109,14.6406,14.2659,14.6092,1096368.2244755,0
+MGA.US,D,20050720,000000,14.483,14.7011,14.35,14.662,1950802.1093652,0
+MGA.US,D,20050721,000000,14.6141,14.6493,14.4919,14.5456,956082.03632354,0
+MGA.US,D,20050722,000000,14.5456,14.5838,14.4869,14.5456,799380.43455676,0
+MGA.US,D,20050725,000000,14.5144,14.5965,14.4116,14.4116,1123900.0625222,0
+MGA.US,D,20050726,000000,14.4283,14.4283,14.1741,14.3744,1174722.0930871,0
+MGA.US,D,20050727,000000,14.2903,14.3393,14.2151,14.2445,1448951.4300431,0
+MGA.US,D,20050728,000000,14.2318,14.3891,14.2248,14.2699,1445240.5014934,0
+MGA.US,D,20050729,000000,14.2445,14.5632,14.2445,14.5632,2248851.3332422,0
+MGA.US,D,20050801,000000,14.6092,14.7344,14.6033,14.7157,693501.88593083,0
+MGA.US,D,20050802,000000,14.8272,14.9221,14.8126,14.885,1534179.0549817,0
+MGA.US,D,20050803,000000,14.8342,14.8469,14.704,14.7344,1555880.1642906,0
+MGA.US,D,20050804,000000,14.704,14.885,14.6903,14.8234,1213891.8693604,0
+MGA.US,D,20050805,000000,14.7344,14.7344,14.5916,14.7284,931730.40984729,0
+MGA.US,D,20050808,000000,14.7344,14.8683,14.7157,14.8419,688210.05478048,0
+MGA.US,D,20050809,000000,14.7411,15.0092,14.7411,14.7979,1216007.5792445,0
+MGA.US,D,20050810,000000,14.4585,14.5456,14.0674,14.1633,4828574.5369826,0
+MGA.US,D,20050811,000000,14.1222,14.2856,14.0381,14.2072,1932274.0535945,0
+MGA.US,D,20050812,000000,14.1681,14.2816,14.1368,14.2816,1288010.2278996,0
+MGA.US,D,20050815,000000,14.261,14.4283,14.1858,14.4097,1268417.6704424,0
+MGA.US,D,20050816,000000,14.3931,14.3931,14.306,14.3236,1306006.5441151,0
+MGA.US,D,20050817,000000,14.2318,14.4322,14.1858,14.3617,1437292.0177191,0
+MGA.US,D,20050818,000000,14.3393,14.3393,14.1985,14.2445,1332475.9256275,0
+MGA.US,D,20050819,000000,14.2502,14.3109,14.1681,14.2161,859729.80634432,0
+MGA.US,D,20050822,000000,14.2542,14.3589,13.9608,14.1985,849674.81587061,0
+MGA.US,D,20050823,000000,14.1681,14.2288,14.1368,14.2072,784029.52262842,0
+MGA.US,D,20050824,000000,14.2072,14.2903,14.1808,14.2318,1032310.9918664,0
+MGA.US,D,20050825,000000,14.2318,14.2786,14.0967,14.2151,929611.63223501,0
+MGA.US,D,20050826,000000,14.1681,14.1858,13.9755,14.0352,860795.33060687,0
+MGA.US,D,20050829,000000,13.9608,13.9892,13.7965,13.9549,759670.7381197,0
+MGA.US,D,20050830,000000,13.906,13.9471,13.8337,13.9159,1084193.4338134,0
+MGA.US,D,20050831,000000,13.8943,13.9314,13.7965,13.8787,1636343.6073297,0
+MGA.US,D,20050901,000000,13.8259,13.8337,13.6772,13.7702,2077331.5816784,0
+MGA.US,D,20050902,000000,13.7702,13.774,13.6568,13.6842,2145618.1889033,0
+MGA.US,D,20050906,000000,13.6772,13.7476,13.6538,13.73,2868769.6679172,0
+MGA.US,D,20050907,000000,13.6959,13.9032,13.6772,13.8337,2350496.4169478,0
+MGA.US,D,20050908,000000,13.8024,13.8181,13.7672,13.7897,1965631.507499,0
+MGA.US,D,20050909,000000,13.8513,13.8826,13.7476,13.8474,1362654.1905376,0
+MGA.US,D,20050912,000000,13.8513,14.0352,13.778,13.9872,935966.94249577,0
+MGA.US,D,20050913,000000,14.0264,14.0264,13.9197,13.9785,1546881.4948947,0
+MGA.US,D,20050914,000000,13.9872,14.0546,13.9393,13.9716,942845.8117032,0
+MGA.US,D,20050915,000000,13.9716,13.9833,13.865,13.9432,3349982.717041,0
+MGA.US,D,20050916,000000,13.9892,14.126,13.9354,13.9648,839083.99553742,0
+MGA.US,D,20050919,000000,13.9159,13.9314,13.7965,13.865,2376967.8436124,0
+MGA.US,D,20050920,000000,13.8337,13.9785,13.8004,13.8337,2290148.0677364,0
+MGA.US,D,20050921,000000,13.8308,13.9921,13.7809,13.906,1964571.0961167,0
+MGA.US,D,20050922,000000,13.8259,13.8787,13.778,13.8181,2257331.5565717,0
+MGA.US,D,20050923,000000,13.8181,13.9608,13.7633,13.9314,1676059.4392233,0
+MGA.US,D,20050926,000000,13.8543,13.9032,13.73,13.8591,1504003.8577999,0
+MGA.US,D,20050927,000000,13.8513,14.0038,13.8259,13.9393,1774526.3565105,0
+MGA.US,D,20050928,000000,13.8943,13.9667,13.8943,13.9314,982548.3501078,0
+MGA.US,D,20050929,000000,13.9314,13.9892,13.8972,13.9549,1070431.6050943,0
+MGA.US,D,20050930,000000,13.8845,14.261,13.8845,14.1397,924850.51806379,0
+MGA.US,D,20051003,000000,14.1427,14.2248,14.1026,14.126,648505.47122375,0
+MGA.US,D,20051004,000000,14.1222,14.1858,13.9833,14.0205,1202771.3546241,0
+MGA.US,D,20051005,000000,13.9785,13.9833,13.246,13.2743,3840200.571017,0
+MGA.US,D,20051006,000000,13.2743,13.3966,12.9849,13.1208,2891536.3014886,0
+MGA.US,D,20051007,000000,13.1658,13.2225,13.0671,13.1325,1849688.7652148,0
+MGA.US,D,20051010,000000,12.844,12.8528,12.4685,12.5722,2869301.4074724,0
+MGA.US,D,20051011,000000,12.6866,12.7502,12.5986,12.6739,2261024.0787521,0
+MGA.US,D,20051012,000000,12.7883,12.8421,12.6327,12.7315,1568053.9323765,0
+MGA.US,D,20051013,000000,12.7188,12.7736,12.5458,12.7736,1934393.8537828,0
+MGA.US,D,20051014,000000,12.7736,12.8763,12.7267,12.8343,1475411.6083709,0
+MGA.US,D,20051017,000000,12.9849,13.1687,12.7531,12.844,2066739.7387692,0
+MGA.US,D,20051018,000000,12.6093,12.67,12.5615,12.6582,2096913.9133749,0
+MGA.US,D,20051019,000000,12.5986,12.7697,12.5722,12.7697,1227656.7658078,0
+MGA.US,D,20051020,000000,12.7443,12.8381,12.6053,12.622,1103776.788086,0
+MGA.US,D,20051021,000000,12.5889,12.6367,12.4685,12.5155,1323473.1659275,0
+MGA.US,D,20051024,000000,12.4774,13.0004,12.4774,12.9174,1640057.6036076,0
+MGA.US,D,20051025,000000,12.9174,12.9594,12.715,12.7834,1348888.2715141,0
+MGA.US,D,20051026,000000,12.7081,13.0915,12.7081,12.9477,2009568.5333999,0
+MGA.US,D,20051027,000000,12.9399,12.9438,12.8098,12.8822,2145091.5622286,0
+MGA.US,D,20051028,000000,12.9174,13.1365,12.7766,12.977,1373232.739958,0
+MGA.US,D,20051031,000000,13.0318,13.2391,13.0044,13.1687,1572822.2045802,0
+MGA.US,D,20051101,000000,13.1286,13.205,13.1072,13.1893,997370.59020914,0
+MGA.US,D,20051102,000000,13.1658,13.3095,13.1365,13.2538,1519355.7923043,0
+MGA.US,D,20051103,000000,13.2655,13.2704,13.1658,13.2127,2072031.5699195,0
+MGA.US,D,20051104,000000,13.2127,13.3095,13.1756,13.2313,1569645.0607379,0
+MGA.US,D,20051107,000000,13.2313,13.4562,13.1716,13.4562,1368478.7838192,0
+MGA.US,D,20051108,000000,13.1286,13.2225,12.8822,13.0591,1974628.1317427,0
+MGA.US,D,20051109,000000,13.0367,13.0915,12.9937,13.0084,2149855.744128,0
+MGA.US,D,20051110,000000,12.9722,13.0982,12.67,13.0367,1761283.9964337,0
+MGA.US,D,20051111,000000,13.0318,13.1658,12.9967,13.1443,770265.64875716,0
+MGA.US,D,20051114,000000,13.1286,13.205,13.0798,13.205,667560.15366931,0
+MGA.US,D,20051115,000000,13.205,13.205,13.0004,13.0367,1156190.9695881,0
+MGA.US,D,20051116,000000,13.0621,13.0671,12.8528,12.8685,1183716.6721786,0
+MGA.US,D,20051117,000000,12.8685,13.0709,12.8039,13.0278,1450526.1971873,0
+MGA.US,D,20051118,000000,13.0406,13.2177,13.0161,13.1893,890960.30202801,0
+MGA.US,D,20051121,000000,13.3418,13.3418,13.1853,13.2655,2709948.2659622,0
+MGA.US,D,20051122,000000,13.243,13.243,12.9438,13.0915,2577076.7768771,0
+MGA.US,D,20051123,000000,13.0709,13.1756,13.0709,13.1579,1579699.0286355,0
+MGA.US,D,20051125,000000,13.205,13.205,12.9897,13.0269,718384.22938622,0
+MGA.US,D,20051128,000000,12.8969,13.0084,12.8763,12.977,1977803.2304328,0
+MGA.US,D,20051129,000000,12.9897,13.2391,12.9897,13.2313,1262066.4504859,0
+MGA.US,D,20051130,000000,13.1629,13.2177,12.9937,13.0161,1276891.7583154,0
+MGA.US,D,20051201,000000,13.0044,13.0524,12.9301,13.0406,739562.8023244,0
+MGA.US,D,20051202,000000,13.0278,13.0709,12.8156,12.8734,1480183.9708789,0
+MGA.US,D,20051205,000000,12.8734,12.8734,12.6621,12.7443,1352061.3250522,0
+MGA.US,D,20051206,000000,12.7188,12.7766,12.5692,12.6093,1398644.7778164,0
+MGA.US,D,20051207,000000,12.5105,12.5565,12.4088,12.4685,2012736.4740577,0
+MGA.US,D,20051208,000000,12.448,12.5232,12.3756,12.4841,1270538.4932068,0
+MGA.US,D,20051209,000000,12.5458,12.8558,12.5105,12.7443,1811043.5704642,0
+MGA.US,D,20051212,000000,12.7609,12.8069,12.6944,12.7834,927491.83204665,0
+MGA.US,D,20051213,000000,12.757,12.9007,12.757,12.849,771854.73196636,0
+MGA.US,D,20051214,000000,12.8685,13.0798,12.8685,13.0435,1734815.6374974,0
+MGA.US,D,20051215,000000,12.9897,13.0621,12.9301,13.022,2133979.2281009,0
+MGA.US,D,20051216,000000,13.0524,13.1472,13.0406,13.0798,1876686.8185542,0
+MGA.US,D,20051219,000000,13.0406,13.0798,12.9262,12.9477,1317653.6855263,0
+MGA.US,D,20051220,000000,12.9477,13.0835,12.8156,13.0269,1133425.3585929,0
+MGA.US,D,20051221,000000,13.0269,13.2655,13.0269,13.1072,1047668.0392512,0
+MGA.US,D,20051222,000000,13.0915,13.243,13.0865,13.2087,1336180.7187207,0
+MGA.US,D,20051223,000000,13.1756,13.3555,13.1756,13.2783,517746.62429457,0
+MGA.US,D,20051227,000000,13.3916,13.4122,13.2783,13.2988,745379.21499749,0
+MGA.US,D,20051228,000000,13.3672,13.4933,13.3555,13.4435,715206.06296781,0
+MGA.US,D,20051229,000000,13.3888,13.601,13.3779,13.4993,859204.20224553,0
+MGA.US,D,20051230,000000,13.4993,13.6137,13.4933,13.5961,1064080.3851378,0
+MGA.US,D,20060103,000000,13.6439,13.7516,13.553,13.7339,1193777.7981087,0
+MGA.US,D,20060104,000000,13.7339,13.9432,13.7271,13.8425,1243019.9486489,0
+MGA.US,D,20060105,000000,13.7897,13.7897,13.6332,13.6987,1381182.2463083,0
+MGA.US,D,20060106,000000,13.7809,13.9785,13.6175,13.9197,760730.12692583,0
+MGA.US,D,20060109,000000,13.8826,14.0165,13.6889,13.996,1048728.4506334,0
+MGA.US,D,20060110,000000,13.9785,14.1985,13.906,14.131,1732168.188058,0
+MGA.US,D,20060111,000000,14.1584,14.4156,14.1544,14.1985,1600350.9748988,0
+MGA.US,D,20060112,000000,13.7418,13.7633,13.0122,13.1443,6777268.0944961,0
+MGA.US,D,20060113,000000,13.1443,13.4395,13.1237,13.3017,5654955.0700309,0
+MGA.US,D,20060117,000000,13.2538,13.3017,13.0709,13.2225,3261576.9256839,0
+MGA.US,D,20060118,000000,13.0318,13.205,12.9722,13.1756,3166811.7337618,0
+MGA.US,D,20060119,000000,13.1893,13.4093,13.1756,13.3555,1651174.0280396,0
+MGA.US,D,20060120,000000,13.3095,13.4435,13.2313,13.3672,2825354.1558108,0
+MGA.US,D,20060123,000000,13.423,13.4739,13.2831,13.4395,1397591.5244667,0
+MGA.US,D,20060124,000000,13.4435,13.6332,13.3741,13.5198,1791986.8428665,0
+MGA.US,D,20060125,000000,13.6371,13.6371,13.5032,13.6205,2082096.7861538,0
+MGA.US,D,20060126,000000,13.8181,13.9286,13.7271,13.7946,2794649.2642259,0
+MGA.US,D,20060127,000000,13.7946,13.8787,13.6802,13.8543,1310240.0090354,0
+MGA.US,D,20060130,000000,13.9393,14.0127,13.8787,13.9785,1175780.4593172,0
+MGA.US,D,20060131,000000,13.9471,14.1075,13.8337,13.9785,1614635.3399885,0
+MGA.US,D,20060201,000000,13.9755,14.0674,13.8513,14.0088,1219722.5980985,0
+MGA.US,D,20060202,000000,13.8845,13.9032,13.7153,13.8181,2246204.9063791,0
+MGA.US,D,20060203,000000,13.8102,13.8181,13.6332,13.7153,1167312.5069005,0
+MGA.US,D,20060206,000000,13.6098,13.7339,13.5961,13.6987,1226596.3544256,0
+MGA.US,D,20060207,000000,13.6919,13.7847,13.5931,13.5961,1343593.3726356,0
+MGA.US,D,20060208,000000,13.6439,13.7153,13.4787,13.601,1444700.5813296,0
+MGA.US,D,20060209,000000,13.6294,13.8181,13.6205,13.6254,1820579.0922955,0
+MGA.US,D,20060210,000000,13.6175,13.778,13.5844,13.6772,1122305.8664328,0
+MGA.US,D,20060213,000000,13.6371,13.6635,13.4933,13.5032,1023843.0394498,0
+MGA.US,D,20060214,000000,13.4993,13.6919,13.4562,13.6439,1861339.9969301,0
+MGA.US,D,20060215,000000,13.601,13.7809,13.5882,13.7124,869257.1475671,0
+MGA.US,D,20060216,000000,13.6596,13.6772,13.4562,13.6332,1214951.2581665,0
+MGA.US,D,20060217,000000,13.6294,13.8787,13.5961,13.8102,822667.55934654,0
+MGA.US,D,20060221,000000,13.6959,13.8004,13.6596,13.6635,860795.33060687,0
+MGA.US,D,20060222,000000,13.6371,13.9999,13.5159,13.9159,1304422.5737862,0
+MGA.US,D,20060223,000000,13.8738,14.0509,13.8591,13.9032,563270.68825258,0
+MGA.US,D,20060224,000000,13.8787,13.9197,13.8004,13.9032,759149.22432516,0
+MGA.US,D,20060227,000000,13.9032,14.2248,13.9032,14.0792,1984685.1673685,0
+MGA.US,D,20060228,000000,13.9785,14.126,13.6498,14.0596,2497671.700068,0
+MGA.US,D,20060301,000000,14.0743,14.4654,13.9432,14.4585,2097448.7206582,0
+MGA.US,D,20060302,000000,14.4322,14.4322,13.8972,13.9549,2045577.5270479,0
+MGA.US,D,20060303,000000,13.8513,13.996,13.7946,13.9755,1512469.7650644,0
+MGA.US,D,20060306,000000,13.9608,13.9872,13.8102,13.9314,1319237.6558551,0
+MGA.US,D,20060307,000000,13.8787,13.9785,13.8474,13.8787,1550057.6161611,0
+MGA.US,D,20060308,000000,13.5697,13.7339,13.4904,13.6987,2278499.9037491,0
+MGA.US,D,20060309,000000,13.6987,13.8826,13.6919,13.7672,1469061.4109905,0
+MGA.US,D,20060310,000000,13.73,13.9393,13.6568,13.8845,1210187.0762671,0
+MGA.US,D,20060313,000000,13.8943,13.9716,13.8102,13.9032,1527819.6544168,0
+MGA.US,D,20060314,000000,13.865,14.0546,13.8543,13.9314,951319.89957625,0
+MGA.US,D,20060315,000000,13.9608,14.2445,13.9314,14.2288,1442059.2673468,0
+MGA.US,D,20060316,000000,14.2248,14.5427,14.2151,14.4801,1381182.2463083,0
+MGA.US,D,20060317,000000,14.4801,14.5144,14.2903,14.3393,1019610.5971056,0
+MGA.US,D,20060320,000000,14.2502,14.4204,14.2248,14.3393,1289066.5489776,0
+MGA.US,D,20060321,000000,14.2903,14.438,14.1858,14.2659,1488121.2063163,0
+MGA.US,D,20060322,000000,14.2161,14.3344,14.177,14.2445,2007451.8009399,0
+MGA.US,D,20060323,000000,14.1368,14.261,14.0381,14.2112,1112251.8985351,0
+MGA.US,D,20060324,000000,14.1447,14.3197,14.1183,14.2034,876144.19738307,0
+MGA.US,D,20060327,000000,14.1104,14.2034,14.0509,14.1222,1494469.3585446,0
+MGA.US,D,20060328,000000,14.0234,14.1741,13.9667,14.0546,1728996.157096,0
+MGA.US,D,20060329,000000,14.1026,14.4723,14.1026,14.3579,1475940.280198,0
+MGA.US,D,20060330,000000,14.442,14.6033,14.3579,14.5564,1255721.3659859,0
+MGA.US,D,20060331,000000,14.438,14.442,14.1858,14.2943,1471708.8604297,0
+MGA.US,D,20060403,000000,14.2982,14.4019,14.133,14.3109,1861865.601029,0
+MGA.US,D,20060404,000000,14.1741,14.5427,14.131,14.3236,1282716.3515971,0
+MGA.US,D,20060405,000000,14.261,14.261,14.0782,14.2072,1548999.249931,0
+MGA.US,D,20060406,000000,14.2161,14.2502,14.0909,14.1985,1035492.226013,0
+MGA.US,D,20060407,000000,14.2151,14.2464,14.0674,14.1368,1101661.0782019,0
+MGA.US,D,20060410,000000,14.1026,14.2982,14.1026,14.2248,737976.7868434,0
+MGA.US,D,20060411,000000,14.2982,14.2982,14.0234,14.0743,1247244.2103845,0
+MGA.US,D,20060412,000000,14.0127,14.1741,13.9892,14.1633,659089.13352445,0
+MGA.US,D,20060413,000000,14.0419,14.1075,13.9471,14.0509,895731.6419599,0
+MGA.US,D,20060417,000000,14.0234,14.1143,13.9833,14.0165,629443.63074572,0
+MGA.US,D,20060418,000000,14.0127,14.4156,13.9393,14.3862,1032843.7539977,0
+MGA.US,D,20060419,000000,14.354,14.6296,14.3285,14.6296,1714164.7138101,0
+MGA.US,D,20060420,000000,14.5916,14.6296,14.4019,14.4957,1174722.0930871,0
+MGA.US,D,20060421,000000,14.7344,14.8195,14.5456,14.6141,937025.30872585,0
+MGA.US,D,20060424,000000,14.6141,14.7451,14.4204,14.6707,824786.33695881,0
+MGA.US,D,20060425,000000,14.6141,14.7138,14.3109,14.5759,1196953.9193751,0
+MGA.US,D,20060426,000000,14.6229,14.8996,14.5916,14.8644,1174186.2632276,0
+MGA.US,D,20060427,000000,14.8596,14.9221,14.6874,14.8644,664390.16785942,0
+MGA.US,D,20060428,000000,14.8195,14.8469,14.6707,14.8195,931194.5799878,0
+MGA.US,D,20060501,000000,14.8195,14.9045,14.6092,14.7774,1064080.3851378,0
+MGA.US,D,20060502,000000,14.8342,15.0844,14.7628,14.8889,1781934.920121,0
+MGA.US,D,20060503,000000,14.8889,15.3191,14.8889,15.0727,1718401.2464586,0
+MGA.US,D,20060504,000000,14.88,15.2957,14.794,15.284,1239831.5564698,0
+MGA.US,D,20060505,000000,15.2263,15.7162,15.2263,15.6468,1174722.0930871,0
+MGA.US,D,20060508,000000,15.5401,15.5861,15.284,15.5509,1292235.5122113,0
+MGA.US,D,20060509,000000,15.5509,15.7416,15.504,15.5529,1250425.4445312,0
+MGA.US,D,20060510,000000,15.4336,15.4727,15.1695,15.3388,1627880.7677935,0
+MGA.US,D,20060511,000000,15.3582,15.3582,15.0688,15.0766,1094247.4017111,0
+MGA.US,D,20060512,000000,14.9221,14.9945,14.7979,14.8596,1213891.8693604,0
+MGA.US,D,20060515,000000,14.7451,14.8889,14.7255,14.8507,1015366.9064247,0
+MGA.US,D,20060516,000000,14.8546,14.9779,14.8469,14.926,1146659.5380611,0
+MGA.US,D,20060517,000000,14.8195,14.8342,14.5789,14.6356,1211249.5328015,0
+MGA.US,D,20060518,000000,14.6406,14.7284,14.5427,14.5916,1380650.506753,0
+MGA.US,D,20060519,000000,14.7901,14.7901,14.442,14.5271,1666524.939968,0
+MGA.US,D,20060522,000000,14.3744,14.6033,14.2699,14.5114,772907.98531609,0
+MGA.US,D,20060523,000000,14.5271,14.7284,14.4957,14.4987,1022781.6054915,0
+MGA.US,D,20060524,000000,14.3579,14.4654,14.2903,14.4019,2054564.948107,0
+MGA.US,D,20060525,000000,14.442,14.8419,14.4058,14.8419,960316.52381988,0
+MGA.US,D,20060526,000000,14.8234,14.8419,14.7157,14.8312,484925.00024954,0
+MGA.US,D,20060530,000000,14.8312,14.8312,14.5564,14.5672,897849.39699612,0
+MGA.US,D,20060531,000000,14.5916,14.6777,14.4987,14.659,1306541.3513985,0
+MGA.US,D,20060601,000000,14.5074,14.6903,14.4019,14.6453,1602468.729935,0
+MGA.US,D,20060602,000000,14.662,14.7745,14.6092,14.6356,1091603.0200001,0
+MGA.US,D,20060605,000000,14.4458,14.7011,14.3589,14.3784,1776645.1341227,0
+MGA.US,D,20060606,000000,14.261,14.3589,14.1711,14.2943,1769756.0391547,0
+MGA.US,D,20060607,000000,14.2112,14.3617,14.1447,14.1858,851266.96680802,0
+MGA.US,D,20060608,000000,14.0792,14.0792,13.7339,13.9159,2183743.9150116,0
+MGA.US,D,20060609,000000,14.0165,14.0234,13.8308,13.8513,1039725.6909333,0
+MGA.US,D,20060612,000000,13.8943,13.9755,13.8219,13.9129,705146.98218983,0
+MGA.US,D,20060613,000000,13.8376,13.865,13.6538,13.6568,1506644.1492067,0
+MGA.US,D,20060614,000000,13.6889,13.7897,13.6802,13.7271,1714164.7138101,0
+MGA.US,D,20060615,000000,13.7702,13.778,13.5814,13.5931,5243089.0395144,0
+MGA.US,D,20060616,000000,13.5491,13.5844,13.4044,13.4474,2364792.0303743,0
+MGA.US,D,20060619,000000,13.4474,13.601,13.4474,13.4993,2442078.3295712,0
+MGA.US,D,20060620,000000,13.511,13.5697,13.3888,13.3888,1988927.8354733,0
+MGA.US,D,20060621,000000,13.4191,13.6098,13.4191,13.5276,1473822.5251617,0
+MGA.US,D,20060622,000000,13.4866,13.5931,13.4562,13.553,1735347.3770526,0
+MGA.US,D,20060623,000000,13.5931,13.6772,13.4933,13.601,2166797.7844176,0
+MGA.US,D,20060626,000000,13.6371,13.7086,13.601,13.7036,2158323.6965446,0
+MGA.US,D,20060627,000000,13.7476,13.7965,13.4904,13.5159,1706224.4106444,0
+MGA.US,D,20060628,000000,13.5453,13.5667,13.3809,13.4191,1761821.8714453,0
+MGA.US,D,20060629,000000,13.5159,13.601,13.4816,13.5344,5977360.0106884,0
+MGA.US,D,20060630,000000,13.5423,13.6332,13.465,13.5931,3446336.9921724,0
+MGA.US,D,20060703,000000,13.5931,13.6058,13.2704,13.3916,1097434.7713141,0
+MGA.US,D,20060705,000000,13.7339,13.7516,13.5814,13.6568,4226664.7894358,0
+MGA.US,D,20060706,000000,13.6919,13.7897,13.6371,13.6919,1231363.6040531,0
+MGA.US,D,20060707,000000,13.6842,13.7447,13.6098,13.6722,1731113.9121322,0
+MGA.US,D,20060710,000000,13.6371,13.7545,13.6205,13.7339,1414531.5196042,0
+MGA.US,D,20060711,000000,13.6889,13.7809,13.5844,13.7545,1345711.1276718,0
+MGA.US,D,20060712,000000,13.7271,13.8004,13.6538,13.7447,1628941.1791757,0
+MGA.US,D,20060713,000000,13.7153,13.73,13.4191,13.4522,1982033.6276249,0
+MGA.US,D,20060714,000000,13.4739,13.5306,13.3779,13.5159,1463236.8177088,0
+MGA.US,D,20060717,000000,13.4866,13.6332,13.4151,13.553,1616232.6038063,0
+MGA.US,D,20060718,000000,13.601,13.6568,13.3095,13.4816,1469591.1053936,0
+MGA.US,D,20060719,000000,13.5306,13.9197,13.5276,13.7946,968259.8947138,0
+MGA.US,D,20060720,000000,13.7447,13.8004,13.2704,13.3779,1705691.6485131,0
+MGA.US,D,20060721,000000,13.3135,13.5882,13.3056,13.5032,1556410.8812696,0
+MGA.US,D,20060724,000000,13.5198,13.7036,13.4699,13.6889,1112780.5703621,0
+MGA.US,D,20060725,000000,13.6889,14.0234,13.6596,13.9755,1114894.235094,0
+MGA.US,D,20060726,000000,14.0381,14.2161,13.9314,14.0165,1523589.2572246,0
+MGA.US,D,20060727,000000,14.0419,14.2982,13.9892,14.0127,1401824.9893869,0
+MGA.US,D,20060728,000000,14.0264,14.1584,13.9872,14.0165,914260.72030666,0
+MGA.US,D,20060731,000000,14.0165,14.0743,13.8181,13.8826,1033370.3806726,0
+MGA.US,D,20060801,000000,13.7193,13.8102,13.6205,13.7545,1229246.871593,0
+MGA.US,D,20060802,000000,13.7545,14.131,13.7545,13.996,1337242.1526792,0
+MGA.US,D,20060803,000000,13.9197,14.2582,13.8698,14.2502,754385.04242574,0
+MGA.US,D,20060804,000000,14.306,14.6406,14.0509,14.1945,838023.58415521,0
+MGA.US,D,20060807,000000,14.1681,14.1681,13.9833,14.1183,860795.33060687,0
+MGA.US,D,20060808,000000,14.1681,14.3158,13.906,14.0088,877191.31527641,0
+MGA.US,D,20060809,000000,13.996,13.996,13.0591,13.1716,6129824.0572306,0
+MGA.US,D,20060810,000000,13.1511,13.3555,12.9174,13.243,2758125.9148159,0
+MGA.US,D,20060811,000000,13.1804,13.3672,13.1804,13.2499,974084.48799543,0
+MGA.US,D,20060814,000000,13.2988,13.3262,13.1932,13.246,1893102.2321691,0
+MGA.US,D,20060815,000000,13.2871,13.5697,13.2871,13.4993,1393884.6862212,0
+MGA.US,D,20060816,000000,13.6098,13.6987,13.4904,13.601,961900.49414877,0
+MGA.US,D,20060817,000000,13.5697,13.778,13.5627,13.6596,961900.49414877,0
+MGA.US,D,20060818,000000,13.6635,13.73,13.3633,13.4151,2443667.4127805,0
+MGA.US,D,20060821,000000,13.4151,13.4435,13.2988,13.3487,2682955.325503,0
+MGA.US,D,20060822,000000,13.4474,13.4993,13.33,13.465,1462176.4063266,0
+MGA.US,D,20060823,000000,13.465,13.5882,13.2783,13.2988,1407121.9334177,0
+MGA.US,D,20060824,000000,13.3173,13.3555,13.2205,13.2988,1203837.9014628,0
+MGA.US,D,20060825,000000,13.3555,13.4122,13.3173,13.3672,779267.38588113,0
+MGA.US,D,20060828,000000,13.333,13.552,13.2988,13.4602,1195886.3499602,0
+MGA.US,D,20060829,000000,13.4122,13.6568,13.3916,13.6058,1227127.0714047,0
+MGA.US,D,20060830,000000,13.6498,13.6596,13.5198,13.5667,983077.0219348,0
+MGA.US,D,20060831,000000,13.511,13.7809,13.4357,13.5931,1068843.5444612,0
+MGA.US,D,20060901,000000,13.6175,13.7545,13.4298,13.5737,1046078.956042,0
+MGA.US,D,20060905,000000,13.4191,13.5697,13.3262,13.4993,1546881.4948947,0
+MGA.US,D,20060906,000000,13.4933,13.7702,13.3711,13.4602,2279023.4626958,0
+MGA.US,D,20060907,000000,13.3916,13.4044,13.2538,13.3555,1610930.5468952,0
+MGA.US,D,20060908,000000,13.2988,13.3672,13.2264,13.3173,954497.04341859,0
+MGA.US,D,20060911,000000,13.3222,13.3809,13.2313,13.3604,2401316.4023605,0
+MGA.US,D,20060912,000000,13.3633,13.7193,13.3487,13.6802,892022.75856234,0
+MGA.US,D,20060913,000000,13.5784,13.9393,13.5198,13.7339,1890459.8956101,0
+MGA.US,D,20060914,000000,13.8054,13.8219,13.5697,13.6175,986254.16577715,0
+MGA.US,D,20060915,000000,13.558,13.7847,13.4787,13.6772,2075219.9620985,0
+MGA.US,D,20060918,000000,13.7339,13.7418,13.5061,13.5961,992078.75905879,0
+MGA.US,D,20060919,000000,13.6175,13.7516,13.5453,13.7086,1770281.6432534,0
+MGA.US,D,20060920,000000,13.8895,13.9129,13.6635,13.8337,1270538.4932068,0
+MGA.US,D,20060921,000000,13.7447,13.7516,13.4191,13.4787,3631617.5498794,0
+MGA.US,D,20060922,000000,13.4122,13.4337,13.1208,13.2567,3672914.2843735,0
+MGA.US,D,20060925,000000,13.2616,13.6098,13.2225,13.4739,2577603.403552,0
+MGA.US,D,20060926,000000,13.4739,13.7418,13.4739,13.6987,1663876.4679526,0
+MGA.US,D,20060927,000000,13.6889,13.9393,13.6498,13.7946,1096895.8737264,0
+MGA.US,D,20060928,000000,13.8376,13.9648,13.7897,13.9511,1263131.9747484,0
+MGA.US,D,20060929,000000,13.9247,13.9755,13.7086,13.7965,2309732.444585,0
+MGA.US,D,20061002,000000,13.7672,13.9608,13.6568,13.9471,2456374.9655739,0
+MGA.US,D,20061003,000000,13.6596,13.9393,13.6596,13.7193,1483352.9341126,0
+MGA.US,D,20061004,000000,13.5961,13.8513,13.5961,13.8259,1328240.4155551,0
+MGA.US,D,20061005,000000,13.9032,13.9354,13.7809,13.9197,1206484.328326,0
+MGA.US,D,20061006,000000,13.91,13.9197,13.6987,13.9159,1340426.4545539,0
+MGA.US,D,20061009,000000,13.8513,14.133,13.8219,14.087,691909.73499343,0
+MGA.US,D,20061010,000000,13.9159,14.1681,13.9129,14.0509,1310240.0090354,0
+MGA.US,D,20061011,000000,13.9432,14.2288,13.9159,14.1368,1142425.0505648,0
+MGA.US,D,20061012,000000,14.2072,14.2199,14.1075,14.2072,766560.85566387,0
+MGA.US,D,20061013,000000,14.2072,14.2072,14.0234,14.1222,1060899.1509912,0
+MGA.US,D,20061016,000000,14.0743,14.0782,13.9159,14.0088,2003748.0304226,0
+MGA.US,D,20061017,000000,13.8738,13.996,13.8337,13.8698,1659108.1957489,0
+MGA.US,D,20061018,000000,13.8738,13.9393,13.7965,13.91,1554821.7980605,0
+MGA.US,D,20061019,000000,13.865,14.1104,13.8513,14.0693,1074138.4433398,0
+MGA.US,D,20061020,000000,14.1447,14.1447,13.9314,14.0997,1266300.9379822,0
+MGA.US,D,20061023,000000,14.0743,14.2318,14.0302,14.1633,1461115.9949445,0
+MGA.US,D,20061024,000000,14.1104,14.2288,14.0352,14.2248,1104836.1768921,0
+MGA.US,D,20061025,000000,14.1907,14.2903,14.0381,14.2699,1031780.2748873,0
+MGA.US,D,20061026,000000,14.2034,14.5466,14.2034,14.5398,1276367.1767927,0
+MGA.US,D,20061027,000000,14.5074,14.5144,14.1681,14.2445,1077315.5871821,0
+MGA.US,D,20061030,000000,14.0792,14.1544,13.9872,14.083,927491.83204665,0
+MGA.US,D,20061031,000000,14.1544,14.1681,13.9286,14.131,981489.98387772,0
+MGA.US,D,20061101,000000,14.0674,14.3109,14.0088,14.0234,1446300.9128756,0
+MGA.US,D,20061102,000000,14.0693,14.2034,13.8895,14.083,2076802.9098513,0
+MGA.US,D,20061103,000000,14.133,14.2445,13.9032,13.9432,2053512.7173334,0
+MGA.US,D,20061106,000000,13.8425,14.0088,13.6987,13.9159,2345206.6309496,0
+MGA.US,D,20061107,000000,13.5453,13.8513,13.4122,13.5697,8182796.8544003,0
+MGA.US,D,20061108,000000,13.552,13.7036,13.4562,13.553,2852894.1744662,0
+MGA.US,D,20061109,000000,13.5276,13.6842,13.4298,13.6772,2716825.0900174,0
+MGA.US,D,20061110,000000,13.6371,13.7965,13.6165,13.7946,1417707.6408705,0
+MGA.US,D,20061113,000000,13.7946,13.8376,13.7153,13.7897,2014331.6927233,0
+MGA.US,D,20061114,000000,13.7965,13.9197,13.7153,13.8543,1349945.6151681,0
+MGA.US,D,20061115,000000,13.865,14.1183,13.8543,14.0546,1834867.5476894,0
+MGA.US,D,20061116,000000,14.0909,14.2405,14.0088,14.1183,2538431.5821265,0
+MGA.US,D,20061117,000000,13.9471,14.1858,13.9393,14.0967,1717342.8802285,0
+MGA.US,D,20061120,000000,13.9549,14.1633,13.9159,14.087,1863983.3560652,0
+MGA.US,D,20061121,000000,14.1104,14.1858,14.0038,14.131,1494998.0303717,0
+MGA.US,D,20061122,000000,14.0997,14.2199,13.5198,14.1741,822137.86494346,0
+MGA.US,D,20061124,000000,14.1858,14.3285,14.1544,14.2679,535219.38156339,0
+MGA.US,D,20061127,000000,14.2542,14.2786,13.9785,14.0546,1659108.1957489,0
+MGA.US,D,20061128,000000,14.1584,14.1584,13.9314,14.0165,1913748.0429759,0
+MGA.US,D,20061129,000000,14.0419,14.2034,14.0127,14.1681,1127075.1612125,0
+MGA.US,D,20061130,000000,14.1681,14.5427,14.0693,14.5201,2633723.4007236,0
+MGA.US,D,20061201,000000,14.5271,14.9339,14.4869,14.9339,5507781.8320629,0
+MGA.US,D,20061204,000000,14.8918,15.1148,14.7822,15.1148,2331967.3386011,0
+MGA.US,D,20061205,000000,14.9495,15.282,14.9221,15.2263,3088993.6950098,0
+MGA.US,D,20061206,000000,15.1872,15.232,14.8596,14.9544,2471718.7194696,0
+MGA.US,D,20061207,000000,14.9045,15.232,14.9045,15.2096,4566525.103569,0
+MGA.US,D,20061208,000000,15.1451,15.2146,15.0365,15.1216,2117030.0297787,0
+MGA.US,D,20061211,000000,14.9583,15.1235,14.88,15.0971,3619986.7696853,0
+MGA.US,D,20061212,000000,15.0287,15.0327,14.8126,14.9143,2275857.5671903,0
+MGA.US,D,20061213,000000,14.9143,15.2183,14.8996,15.0727,3576561.0318182,0
+MGA.US,D,20061214,000000,15.0424,15.4668,15.0327,15.4336,3906903.2079133,0
+MGA.US,D,20061215,000000,15.4453,15.6184,15.3798,15.3964,4983150.2031045,0
+MGA.US,D,20061218,000000,15.3582,15.5236,15.2038,15.235,3236163.8652495,0
+MGA.US,D,20061219,000000,15.0688,15.0971,14.8771,15.0121,4189602.5424379,0
+MGA.US,D,20061220,000000,14.9544,15.1872,14.9544,15.1285,4067838.2746003,0
+MGA.US,D,20061221,000000,15.0766,15.1735,15.0053,15.0365,3677683.5791532,0
+MGA.US,D,20061222,000000,15.0727,15.0933,14.9377,14.9818,1220244.1118929,0
+MGA.US,D,20061226,000000,14.9427,15.1187,14.9045,15.0806,1072020.6883034,0
+MGA.US,D,20061227,000000,15.0492,15.2096,15.0218,15.2096,1370069.9121806,0
+MGA.US,D,20061228,000000,15.2096,15.282,15.1451,15.2106,1354708.7744915,0
+MGA.US,D,20061229,000000,15.2146,15.239,15.1617,15.2146,1344124.0896147,0
+MGA.US,D,20070103,000000,15.1872,15.3544,15.1451,15.2146,2938648.4260797,0
+MGA.US,D,20070104,000000,15.1999,15.2146,14.9339,15.0023,3797852.6283253,0
+MGA.US,D,20070105,000000,15.0023,15.0023,14.6747,14.7284,3737494.0533531,0
+MGA.US,D,20070108,000000,14.6777,14.7384,14.5672,14.5877,2921179.7591152,0
+MGA.US,D,20070109,000000,14.5838,14.8312,14.5427,14.8096,2663897.5753292,0
+MGA.US,D,20070110,000000,14.7384,14.7411,14.5505,14.6033,2919589.6533299,0
+MGA.US,D,20070111,000000,14.5427,14.8419,14.4322,14.7979,5398728.1847468,0
+MGA.US,D,20070112,000000,14.8096,15.0933,14.7284,15.02,3219760.7225475,0
+MGA.US,D,20070116,000000,14.9544,15.0971,14.9427,15.0218,1876686.8185542,0
+MGA.US,D,20070117,000000,14.9818,15.2751,14.9544,15.191,2360027.8484749,0
+MGA.US,D,20070118,000000,15.2429,15.2673,15.1783,15.2263,1488121.2063163,0
+MGA.US,D,20070119,000000,15.2429,15.2997,15.1148,15.2429,2012209.8473828,0
+MGA.US,D,20070122,000000,15.2223,15.2223,14.9681,15.0092,5455904.5029963,0
+MGA.US,D,20070123,000000,14.9544,14.9984,14.8469,14.8771,3913260.5633261,0
+MGA.US,D,20070124,000000,14.8683,14.9612,14.8469,14.8918,2613602.1714393,0
+MGA.US,D,20070125,000000,14.8596,14.9339,14.8342,14.885,2752309.5021428,0
+MGA.US,D,20070126,000000,14.8596,14.8889,14.7578,14.8312,1989454.4621483,0
+MGA.US,D,20070129,000000,14.926,15.0492,14.8469,15.0267,2267911.1285681,0
+MGA.US,D,20070130,000000,14.8546,14.9866,14.8018,14.8918,1958220.8987363,0
+MGA.US,D,20070131,000000,14.7705,14.8272,14.6933,14.7568,2508781.9890435,0
+MGA.US,D,20070201,000000,14.7628,14.9221,14.7568,14.8342,1685055.0408908,0
+MGA.US,D,20070202,000000,14.704,14.93,14.6972,14.8889,2223442.3631119,0
+MGA.US,D,20070205,000000,14.9749,15.0971,14.9427,15.0092,2213380.2146058,0
+MGA.US,D,20070206,000000,15.0121,15.1451,15.0092,15.0492,2812129.1795273,0
+MGA.US,D,20070207,000000,15.0884,15.0884,14.9456,14.9749,1750163.4816975,0
+MGA.US,D,20070208,000000,14.9427,14.9583,14.7901,14.9133,2556955.5475929,0
+MGA.US,D,20070209,000000,14.9984,15.0023,14.8175,14.9143,2347321.3182576,0
+MGA.US,D,20070212,000000,15.0218,15.0492,14.8234,14.885,1212306.8764555,0
+MGA.US,D,20070213,000000,15.0541,15.1451,15.016,15.1285,2974136.9285094,0
+MGA.US,D,20070214,000000,15.1216,15.3348,15.1216,15.2038,3951496.7276497,0
+MGA.US,D,20070215,000000,15.1999,15.3064,15.1529,15.2917,3965134.8246646,0
+MGA.US,D,20070216,000000,15.2781,15.4082,15.2566,15.3348,2151979.6346206,0
+MGA.US,D,20070220,000000,15.1402,15.3035,15.1402,15.2604,5093797.0239341,0
+MGA.US,D,20070221,000000,15.2263,15.3348,15.0092,15.0492,4128199.9173007,0
+MGA.US,D,20070222,000000,15.0971,15.3231,15.0327,15.2673,3850257.6066429,0
+MGA.US,D,20070223,000000,15.4893,15.4893,15.0688,15.1216,2999536.695455,0
+MGA.US,D,20070226,000000,15.1646,15.2429,14.9866,15.0365,2348375.5941835,0
+MGA.US,D,20070227,000000,14.5916,14.5916,14.0165,14.1808,8426321.2997713,0
+MGA.US,D,20070228,000000,14.1858,14.2288,13.8259,13.8972,7335241.838718,0
+MGA.US,D,20070301,000000,13.6371,13.8474,13.4337,13.7124,6528698.2588069,0
+MGA.US,D,20070302,000000,13.5814,13.9549,13.5393,13.7339,4171075.5092433,0
+MGA.US,D,20070305,000000,13.6098,13.6635,13.4739,13.511,2129214.0236253,0
+MGA.US,D,20070306,000000,13.865,13.865,13.511,13.73,1959277.2198143,0
+MGA.US,D,20070307,000000,13.6596,13.8054,13.5844,13.601,2269497.1440491,0
+MGA.US,D,20070308,000000,13.601,13.8621,13.601,13.7516,2182680.4359012,0
+MGA.US,D,20070309,000000,13.7809,13.9032,13.7193,13.8474,2111218.729986,0
+MGA.US,D,20070312,000000,13.8131,13.9159,13.7545,13.9129,2238794.2976163,0
+MGA.US,D,20070313,000000,13.8308,13.9549,13.8219,13.8943,3061466.9698431,0
+MGA.US,D,20070314,000000,13.8474,14.0205,13.8474,13.9999,3949783.9127362,0
+MGA.US,D,20070315,000000,14.0546,14.1075,13.9432,13.9716,1609352.7120228,0
+MGA.US,D,20070316,000000,14.0792,14.2288,13.9549,13.9755,2650664.4184372,0
+MGA.US,D,20070319,000000,14.0165,14.0909,13.9608,13.9999,2271620.0119656,0
+MGA.US,D,20070320,000000,14.1222,14.2903,14.0782,14.2034,1416121.6253895,0
+MGA.US,D,20070321,000000,14.2445,14.3617,14.1584,14.3109,1029134.8706002,0
+MGA.US,D,20070322,000000,14.0967,14.2856,14.0967,14.1711,1882511.4118359,0
+MGA.US,D,20070323,000000,14.2151,14.3236,14.1985,14.2464,1400232.8384495,0
+MGA.US,D,20070326,000000,14.2248,14.3706,14.1681,14.306,1416650.2972165,0
+MGA.US,D,20070327,000000,14.306,14.3285,14.133,14.2112,690857.50421976,0
+MGA.US,D,20070328,000000,14.2112,14.3158,14.0088,14.2582,1134486.7925512,0
+MGA.US,D,20070329,000000,14.3432,14.3589,14.1808,14.2542,1634764.7498813,0
+MGA.US,D,20070330,000000,14.2288,14.3579,14.1222,14.1858,1769756.0391547,0
+MGA.US,D,20070402,000000,14.1222,14.1222,13.9872,14.0088,3784087.731878,0
+MGA.US,D,20070403,000000,14.0165,14.1741,14.0127,14.1222,3700446.1224202,0
+MGA.US,D,20070404,000000,14.131,14.3021,14.1075,14.2659,2048743.4225536,0
+MGA.US,D,20070405,000000,14.2943,14.7284,14.2903,14.6777,3633740.4177959,0
+MGA.US,D,20070409,000000,14.6707,14.9143,14.6406,14.8507,2558012.8912469,0
+MGA.US,D,20070410,000000,14.8342,14.9456,14.8096,14.8195,2424086.1036599,0
+MGA.US,D,20070411,000000,14.8918,15.0688,14.8096,14.8195,2514609.6500533,0
+MGA.US,D,20070412,000000,14.794,14.794,14.4322,14.5632,3475982.4949511,0
+MGA.US,D,20070413,000000,14.3744,14.5632,14.2903,14.5026,2205968.583267,0
+MGA.US,D,20070416,000000,14.5456,14.9681,14.5456,14.8596,3120234.4164541,0
+MGA.US,D,20070417,000000,14.7745,14.8195,14.3461,14.5271,5419380.1310101,0
+MGA.US,D,20070418,000000,14.5427,14.7568,14.5271,14.7255,1589760.1545656,0
+MGA.US,D,20070419,000000,14.6493,14.93,14.6493,14.8312,1746457.6660282,0
+MGA.US,D,20070420,000000,15.0541,15.1148,14.8644,14.9456,1955569.3589928,0
+MGA.US,D,20070423,000000,14.926,15.059,14.88,14.9749,3003235.3530918,0
+MGA.US,D,20070424,000000,14.9143,15.0454,14.7774,14.8546,2168385.8450508,0
+MGA.US,D,20070425,000000,14.8389,15.0806,14.8342,15.0267,1007437.8515957,0
+MGA.US,D,20070426,000000,15.1285,15.1999,14.9818,15.0688,1964571.0961167,0
+MGA.US,D,20070427,000000,14.9661,15.2457,14.926,15.1872,2636893.3865334,0
+MGA.US,D,20070430,000000,15.2096,15.2566,14.9544,14.9544,2694067.6596307,0
+MGA.US,D,20070501,000000,14.9583,15.0492,14.9045,14.9661,1770281.6432534,0
+MGA.US,D,20070502,000000,14.9818,15.0424,14.88,14.9681,1253594.407765,0
+MGA.US,D,20070503,000000,14.885,15.1333,14.885,14.9711,1404474.4839783,0
+MGA.US,D,20070504,000000,14.9984,14.9984,14.8058,14.8507,1376950.8265401,0
+MGA.US,D,20070507,000000,14.8644,15.1646,14.8419,15.1098,1825340.2064668,0
+MGA.US,D,20070508,000000,15.0688,15.0844,14.8195,14.8918,1939163.1485626,0
+MGA.US,D,20070509,000000,14.7872,15.0023,14.7284,14.9133,3945023.8211411,0
+MGA.US,D,20070510,000000,15.2997,16.6149,15.1578,15.9285,21337976.185912,0
+MGA.US,D,20070511,000000,15.8737,16.0907,15.8297,15.8521,8153150.3290455,0
+MGA.US,D,20070514,000000,15.8844,15.8844,15.3661,15.4336,5306616.5777204,0
+MGA.US,D,20070515,000000,15.4668,15.4688,15.1999,15.232,8010217.7140303,0
+MGA.US,D,20070516,000000,15.232,15.4286,15.2106,15.282,4331476.791223,0
+MGA.US,D,20070517,000000,15.282,15.459,15.1872,15.2106,5883124.5131693,0
+MGA.US,D,20070518,000000,15.3455,15.6888,15.3455,15.6067,4735403.54115,0
+MGA.US,D,20070521,000000,15.6507,15.9362,15.6214,15.8364,2480197.920223,0
+MGA.US,D,20070522,000000,15.9919,16.2041,15.9245,16.0829,8799008.3508299,0
+MGA.US,D,20070523,000000,16.1914,17.1332,16.1914,16.4888,12355193.531924,0
+MGA.US,D,20070524,000000,16.4526,16.698,16.3206,16.6345,5665540.7774838,0
+MGA.US,D,20070525,000000,16.8545,17.0325,16.7664,16.8183,4637466.3182658,0
+MGA.US,D,20070529,000000,16.8065,17.0521,16.8007,16.8458,3181631.9287111,0
+MGA.US,D,20070530,000000,16.7195,16.9073,16.698,16.8585,4360060.8600436,0
+MGA.US,D,20070531,000000,16.8585,17.1596,16.8222,16.8418,3003766.070071,0
+MGA.US,D,20070601,000000,16.9924,17.1264,16.8418,17.0198,3722145.1865769,0
+MGA.US,D,20070604,000000,16.9112,17.7043,16.9112,17.5851,4600410.2067244,0
+MGA.US,D,20070605,000000,17.5714,17.6857,17.3914,17.4529,5926536.9575476,0
+MGA.US,D,20070606,000000,17.4158,17.4382,16.9523,16.9523,5988477.4576965,0
+MGA.US,D,20070607,000000,16.9073,17.0588,16.7664,16.7899,3993194.3119624,0
+MGA.US,D,20070608,000000,16.9152,17.0119,16.7626,16.9973,3155699.3996341,0
+MGA.US,D,20070611,000000,17.0785,17.1548,16.9474,17.0081,2068869.7647181,0
+MGA.US,D,20070612,000000,16.8692,17.0237,16.8144,16.8271,2637422.0583604,0
+MGA.US,D,20070613,000000,17.0588,17.2154,16.8183,17.1498,2515137.2993042,0
+MGA.US,D,20070614,000000,17.1753,17.2955,17.0628,17.2887,1502406.5939822,0
+MGA.US,D,20070615,000000,17.2887,17.6045,17.2154,17.3131,2114385.6480676,0
+MGA.US,D,20070618,000000,17.2633,17.4099,17.1391,17.3073,1572294.5553293,0
+MGA.US,D,20070619,000000,17.3112,17.5487,17.1713,17.5136,2870886.4003774,0
+MGA.US,D,20070620,000000,17.4529,17.7786,17.4382,17.4843,2239328.0823237,0
+MGA.US,D,20070621,000000,17.4803,17.4803,17.1009,17.3914,1910572.9442858,0
+MGA.US,D,20070622,000000,17.3551,17.4765,17.2633,17.4138,1335653.0694699,0
+MGA.US,D,20070625,000000,17.2916,17.4529,16.9817,17.1391,2503679.3344657,0
+MGA.US,D,20070626,000000,17.1283,17.1987,16.9269,16.9406,1670226.665333,0
+MGA.US,D,20070627,000000,16.9269,17.0198,16.6736,16.9992,3409802.3944256,0
+MGA.US,D,20070628,000000,17.0081,17.3787,16.9992,17.1264,1563822.5126083,0
+MGA.US,D,20070629,000000,17.1909,17.3396,17.0843,17.188,2085275.9751484,0
+MGA.US,D,20070702,000000,17.2339,17.5587,17.2339,17.542,1930688.0381135,0
+MGA.US,D,20070703,000000,17.4765,17.6837,17.4646,17.5527,2319259.7858077,0
+MGA.US,D,20070705,000000,17.5714,17.6545,17.4646,17.5487,2306561.436199,0
+MGA.US,D,20070706,000000,17.4765,17.6124,17.3708,17.5136,1717877.6875119,0
+MGA.US,D,20070709,000000,17.5742,17.5958,17.4609,17.5587,3014885.5622311,0
+MGA.US,D,20070710,000000,17.5587,17.6545,17.497,17.5811,1581820.8739759,0
+MGA.US,D,20070711,000000,17.2242,17.672,17.2242,17.5029,2034443.7188229,0
+MGA.US,D,20070712,000000,17.5341,17.7757,17.4843,17.7375,3292287.9527252,0
+MGA.US,D,20070713,000000,17.8158,18.115,17.5997,18.0212,2539485.8580523,0
+MGA.US,D,20070716,000000,17.9528,18.4348,17.9351,18.3048,3648563.6804733,0
+MGA.US,D,20070717,000000,18.3399,18.3849,18.0955,18.1111,3340462.5338508,0
+MGA.US,D,20070718,000000,17.854,18.0045,17.6388,17.9791,3362689.2472583,0
+MGA.US,D,20070719,000000,17.9821,18.0916,17.8725,17.9821,1547406.0764175,0
+MGA.US,D,20070720,000000,18.074,18.1454,17.7914,17.7942,3223100.4559846,0
+MGA.US,D,20070723,000000,17.9791,17.9889,17.5634,17.6124,1998448.0186637,0
+MGA.US,D,20070724,000000,17.5634,17.6437,17.3073,17.3396,2321906.212671,0
+MGA.US,D,20070725,000000,17.5185,17.672,17.1548,17.275,3890651.4064692,0
+MGA.US,D,20070726,000000,16.9992,17.0237,16.0555,16.4311,3927550.0412962,0
+MGA.US,D,20070727,000000,16.1416,16.4565,15.9323,16.1161,3414343.6547422,0
+MGA.US,D,20070730,000000,16.0467,16.6687,16.035,16.5758,5360612.6843993,0
+MGA.US,D,20070731,000000,16.9992,16.9992,16.479,16.566,2866120.1733259,0
+MGA.US,D,20070801,000000,16.5172,16.5748,16.0976,16.2922,3206524.4979271,0
+MGA.US,D,20070802,000000,16.5953,16.5953,16.2041,16.2238,4107012.1411778,0
+MGA.US,D,20070803,000000,16.2238,16.2972,15.7533,15.7896,1985218.9520759,0
+MGA.US,D,20070806,000000,15.808,15.8844,15.2997,15.3455,5149383.2363984,0
+MGA.US,D,20070807,000000,16.1377,16.1377,15.0121,15.2146,5501957.2387813,0
+MGA.US,D,20070808,000000,15.5236,15.5236,14.7774,15.0971,6427043.9719167,0
+MGA.US,D,20070809,000000,15.4668,16.4526,15.0541,15.8297,14933599.657687,0
+MGA.US,D,20070810,000000,15.8297,16.2355,15.2869,15.8678,5446919.1270894,0
+MGA.US,D,20070813,000000,16.166,16.8995,16.0692,16.698,4441590.8499214,0
+MGA.US,D,20070814,000000,16.6961,16.8732,16.163,16.2111,3787791.5023952,0
+MGA.US,D,20070815,000000,15.9412,16.6843,15.5363,15.5735,2708363.2730572,0
+MGA.US,D,20070816,000000,15.6184,15.815,14.9143,15.3035,4667635.3799912,0
+MGA.US,D,20070817,000000,16.2423,17.0872,15.6145,16.0281,3230346.4300003,0
+MGA.US,D,20070820,000000,16.1582,16.3009,15.8717,16.3009,1726341.5496244,0
+MGA.US,D,20070821,000000,16.4007,16.4408,16.0183,16.2952,1140839.0350837,0
+MGA.US,D,20070822,000000,16.7293,16.7928,16.3967,16.6687,2045037.6068842,0
+MGA.US,D,20070823,000000,17.0119,17.0119,16.7664,16.8868,2317149.188804,0
+MGA.US,D,20070824,000000,16.9924,17.0902,16.5836,16.8065,2027564.8496154,0
+MGA.US,D,20070827,000000,16.698,16.8995,16.6687,16.7626,996841.91838214,0
+MGA.US,D,20070828,000000,16.698,16.698,16.1054,16.2922,2982587.4971329,0
+MGA.US,D,20070829,000000,16.4007,16.8995,16.4007,16.8144,2439432.925284,0
+MGA.US,D,20070830,000000,16.7156,16.744,16.386,16.5631,1168893.4095011,0
+MGA.US,D,20070831,000000,16.8995,16.9503,16.6521,16.8995,1509295.6889502,0
+MGA.US,D,20070904,000000,17.0354,17.3239,16.8183,16.9837,2201737.1634989,0
+MGA.US,D,20070905,000000,16.8301,17.0354,16.6961,16.8349,1122305.8664328,0
+MGA.US,D,20070906,000000,16.7772,16.9924,16.6921,16.8505,1865047.8577516,0
+MGA.US,D,20070907,000000,16.5337,16.7851,16.4818,16.5102,1899982.1239526,0
+MGA.US,D,20070910,000000,16.433,16.5631,16.1161,16.2423,2428847.2178312,0
+MGA.US,D,20070911,000000,16.4007,16.6295,16.2844,16.6257,2871416.0947805,0
+MGA.US,D,20070912,000000,16.5709,16.7851,16.3323,16.3606,3469635.3652989,0
+MGA.US,D,20070913,000000,16.6413,16.9523,16.479,16.8115,4009077.9860219,0
+MGA.US,D,20070914,000000,16.8458,17.1625,16.8458,17.0393,2192739.5166792,0
+MGA.US,D,20070917,000000,17.0393,17.1548,16.9503,17.0872,2125503.0950757,0
+MGA.US,D,20070918,000000,17.2202,17.5185,17.1283,17.4686,3606215.7377816,0
+MGA.US,D,20070919,000000,17.3601,17.5634,17.2633,17.493,2121272.6978836,0
+MGA.US,D,20070920,000000,17.5606,17.6437,17.32,17.4345,2196448.4000768,0
+MGA.US,D,20070921,000000,17.5714,18.2851,17.537,18.115,4682994.4725282,0
+MGA.US,D,20070924,000000,18.0476,18.5845,18.0045,18.2207,3938144.9519337,0
+MGA.US,D,20070925,000000,18.1424,18.1639,17.9234,17.9565,3922788.9271249,0
+MGA.US,D,20070926,000000,18.1375,18.2998,17.9645,18.0877,3027592.0924484,0
+MGA.US,D,20070927,000000,18.4397,18.4397,18.0808,18.2715,5130859.270932,0
+MGA.US,D,20070928,000000,18.3449,18.3566,18.1756,18.1933,4113365.4062865,0
+MGA.US,D,20071001,000000,18.1718,18.2207,18.0446,18.2207,3746498.8582053,0
+MGA.US,D,20071002,000000,18.0143,18.4133,18.0143,18.1933,2786716.1190927,0
+MGA.US,D,20071003,000000,18.1033,18.2637,18.0279,18.0837,2012736.4740577,0
+MGA.US,D,20071004,000000,18.0779,18.1327,18.0309,18.0877,2648544.6182488,0
+MGA.US,D,20071005,000000,18.3566,18.3566,18.0623,18.0994,2812129.1795273,0
+MGA.US,D,20071008,000000,18.1561,18.2686,18.0779,18.1718,578087.81547359,0
+MGA.US,D,20071009,000000,18.0212,18.2245,17.9448,18.115,1916925.1868183,0
+MGA.US,D,20071010,000000,18.1327,18.2118,17.9351,17.9645,3666035.415166,0
+MGA.US,D,20071011,000000,18.1531,18.2823,17.9273,17.9528,8115565.545677,0
+MGA.US,D,20071012,000000,18.0406,18.0779,17.8901,18.0359,3190532.4308043,0
+MGA.US,D,20071015,000000,17.8588,17.8676,17.6837,17.7669,3211290.7249787,0
+MGA.US,D,20071016,000000,17.7572,17.8041,17.2496,17.5341,3086352.3810268,0
+MGA.US,D,20071017,000000,17.7082,17.7375,17.3396,17.5097,1389654.2890291,0
+MGA.US,D,20071018,000000,17.4246,17.537,16.9992,17.4002,2452678.3530891,0
+MGA.US,D,20071019,000000,17.4492,17.4492,16.8613,17.0198,4465945.5441259,0
+MGA.US,D,20071022,000000,16.8749,16.9817,16.6003,16.7664,2684546.4538644,0
+MGA.US,D,20071023,000000,16.8115,17.0941,16.8065,17.0354,1681349.2252215,0
+MGA.US,D,20071024,000000,16.9992,17.097,16.6413,16.9406,1751231.0511121,0
+MGA.US,D,20071025,000000,17.0628,17.2955,16.964,17.0521,1811579.4003237,0
+MGA.US,D,20071026,000000,17.1459,17.4882,17.1459,17.3601,1382762.1263328,0
+MGA.US,D,20071029,000000,17.3073,17.8021,17.3073,17.7248,2061457.1108034,0
+MGA.US,D,20071030,000000,17.7082,17.9411,17.4803,17.7522,1595057.0985963,0
+MGA.US,D,20071031,000000,18.9472,18.9472,17.8266,17.9009,2084739.1227128,0
+MGA.US,D,20071101,000000,17.6271,17.9645,17.5341,17.7914,2664948.7835269,0
+MGA.US,D,20071102,000000,18.0516,18.0516,17.4569,17.5889,2303911.9416077,0
+MGA.US,D,20071105,000000,17.4529,17.672,17.4208,17.6163,2504548.5241232,0
+MGA.US,D,20071106,000000,18.3195,18.7742,18.2774,18.7498,5256329.3544389,0
+MGA.US,D,20071107,000000,18.069,18.6793,17.3875,17.4609,3489217.6969954,0
+MGA.US,D,20071108,000000,17.6964,17.8803,17.0393,17.4765,2922764.7520202,0
+MGA.US,D,20071109,000000,17.1009,17.3112,16.8692,17.097,2011682.1981318,0
+MGA.US,D,20071112,000000,16.964,17.1948,16.8301,17.0119,2761306.1263864,0
+MGA.US,D,20071113,000000,17.1665,17.2202,16.9444,17.1136,1303363.1849801,0
+MGA.US,D,20071114,000000,17.3787,17.3825,16.7744,16.8144,3359512.1034159,0
+MGA.US,D,20071115,000000,16.7244,16.8906,16.4037,16.7772,1862927.0349872,0
+MGA.US,D,20071116,000000,16.8585,17.0481,16.6883,16.8906,3300226.2107388,0
+MGA.US,D,20071119,000000,16.6257,16.6736,16.3283,16.4077,3322994.8894622,0
+MGA.US,D,20071120,000000,16.4037,16.4937,16.0036,16.2608,2159918.9152102,0
+MGA.US,D,20071121,000000,15.9285,16.3098,15.7699,16.1582,2679251.5549858,0
+MGA.US,D,20071123,000000,16.1416,16.5015,16.0056,16.4761,1588170.0487803,0
+MGA.US,D,20071126,000000,16.2952,16.6521,15.9969,16.0467,1786689.8988358,0
+MGA.US,D,20071127,000000,15.7896,15.7896,15.4688,15.6145,6299326.2662129,0
+MGA.US,D,20071128,000000,15.6145,16.1328,15.5656,16.0106,3414570.6666292,0
+MGA.US,D,20071129,000000,15.8394,15.8628,15.6184,15.6791,2759713.975449,0
+MGA.US,D,20071130,000000,15.8217,16.163,15.1148,15.9158,2472653.3539955,0
+MGA.US,D,20071203,000000,15.808,15.9049,15.5236,15.6556,2350496.4169478,0
+MGA.US,D,20071204,000000,15.459,15.5284,15.1402,15.2429,3793091.5141541,0
+MGA.US,D,20071205,000000,15.459,15.7739,15.3759,15.6184,2029684.6498037,0
+MGA.US,D,20071206,000000,15.6712,15.8043,15.3964,15.5284,2682424.6085239,0
+MGA.US,D,20071207,000000,15.7377,15.7533,15.1695,15.3759,4946099.2044435,0
+MGA.US,D,20071210,000000,15.5401,15.5401,15.0933,15.2457,3490276.0632254,0
+MGA.US,D,20071211,000000,15.2644,15.4727,15.0365,15.0365,3311338.5448665,0
+MGA.US,D,20071212,000000,15.3455,15.4169,15.0287,15.106,2599313.7160454,0
+MGA.US,D,20071213,000000,15.0424,15.1148,14.93,14.9818,1756519.8145343,0
+MGA.US,D,20071214,000000,15.0287,15.0287,14.7529,14.8389,1825868.8782937,0
+MGA.US,D,20071217,000000,14.7451,14.9377,14.7451,14.7774,2184928.058098,0
+MGA.US,D,20071218,000000,14.7568,14.8996,14.6533,14.8389,2534200.1623584,0
+MGA.US,D,20071219,000000,14.9612,15.0092,14.7451,14.9427,1823227.5643108,0
+MGA.US,D,20071220,000000,14.9045,15.1255,14.9045,15.1031,1867693.2620388,0
+MGA.US,D,20071221,000000,15.1333,15.1872,14.9866,15.0688,3932857.2110875,0
+MGA.US,D,20071224,000000,15.0092,15.2146,15.0092,15.191,1130777.9091537,0
+MGA.US,D,20071226,000000,15.1529,15.369,15.0327,15.3455,1128663.2218457,0
+MGA.US,D,20071227,000000,15.2997,15.2997,15.0766,15.1451,1194833.0966106,0
+MGA.US,D,20071228,000000,15.2566,15.4042,15.1578,15.2673,1126017.8175586,0
+MGA.US,D,20071231,000000,15.2477,15.3104,15.1832,15.1959,976196.10757524,0
+MGA.US,D,20080102,000000,15.2781,15.3544,14.7011,14.7451,1658052.8972471,0
+MGA.US,D,20080103,000000,14.6874,14.7451,14.133,14.3862,4444344.6472718,0
+MGA.US,D,20080104,000000,14.2248,14.261,14.0127,14.0509,3028119.7416994,0
+MGA.US,D,20080107,000000,14.0546,14.1584,13.9785,14.0419,3823064.2412745,0
+MGA.US,D,20080108,000000,14.1368,14.177,13.5276,13.5667,4643587.4586071,0
+MGA.US,D,20080109,000000,13.4993,13.7583,13.3516,13.73,2817942.5244721,0
+MGA.US,D,20080110,000000,13.7086,13.7946,13.4259,13.6635,2524633.963245,0
+MGA.US,D,20080111,000000,13.4435,13.5198,13.3888,13.4298,1619409.7476486,0
+MGA.US,D,20080114,000000,13.5198,13.6596,13.4562,13.6332,2124209.5363501,0
+MGA.US,D,20080115,000000,13.5159,13.6371,13.3555,13.5032,3563334.0103824,0
+MGA.US,D,20080116,000000,13.2499,14.2405,13.1365,14.1075,5112329.1700092,0
+MGA.US,D,20080117,000000,14.2816,14.7207,13.6254,13.7946,3751245.6563116,0
+MGA.US,D,20080118,000000,13.8054,13.9892,13.6205,13.73,3304992.4377904,0
+MGA.US,D,20080122,000000,13.5306,14.2582,13.4474,14.1075,2546027.2771574,0
+MGA.US,D,20080123,000000,14.0469,14.5271,13.6332,14.4508,2799423.6718861,0
+MGA.US,D,20080124,000000,14.5114,14.5114,14.2288,14.3432,3486057.9369462,0
+MGA.US,D,20080125,000000,14.3744,14.4458,14.1907,14.2786,1679833.7674892,0
+MGA.US,D,20080128,000000,14.2248,14.3744,14.0546,14.3744,2320853.9818973,0
+MGA.US,D,20080129,000000,14.4283,14.4508,14.2034,14.354,1471180.1886027,0
+MGA.US,D,20080130,000000,14.4283,14.7705,14.3461,14.4585,1862396.3180081,0
+MGA.US,D,20080131,000000,14.3197,15.0287,14.1907,14.885,2424066.6747147,0
+MGA.US,D,20080201,000000,14.9143,15.4795,14.88,15.3876,1867564.4174543,0
+MGA.US,D,20080204,000000,15.4082,15.4336,14.9779,14.9779,1743812.261741,0
+MGA.US,D,20080205,000000,15.2917,15.2917,14.5398,14.5759,1613604.5833123,0
+MGA.US,D,20080206,000000,14.794,14.794,14.3744,14.5505,1504003.8577999,0
+MGA.US,D,20080207,000000,14.5398,14.6533,14.2151,14.5114,1818988.9865102,0
+MGA.US,D,20080208,000000,14.3744,14.7568,14.35,14.4547,1676280.3156538,0
+MGA.US,D,20080211,000000,14.3589,14.885,14.2699,14.8771,1354767.0613274,0
+MGA.US,D,20080212,000000,15.106,15.1235,14.8096,14.885,1760949.6140595,0
+MGA.US,D,20080213,000000,14.9427,15.3455,14.9045,15.3191,1898395.0858954,0
+MGA.US,D,20080214,000000,15.2673,15.4169,14.8096,14.93,1699245.3289823,0
+MGA.US,D,20080215,000000,14.9427,15.1695,14.881,15.1617,909491.4255269,0
+MGA.US,D,20080219,000000,15.3348,15.3348,14.6707,14.7157,2023858.01137,0
+MGA.US,D,20080220,000000,14.6189,14.8234,14.6189,14.7384,2304434.4779783,0
+MGA.US,D,20080221,000000,14.8889,14.8889,14.5074,14.5456,1003734.0810784,0
+MGA.US,D,20080222,000000,14.6014,14.8596,14.4762,14.8469,1259424.113927,0
+MGA.US,D,20080225,000000,14.8342,15.1999,14.8342,15.1872,1535234.3534836,0
+MGA.US,D,20080226,000000,15.2457,15.4453,15.0806,15.3298,1300979.5601663,0
+MGA.US,D,20080227,000000,14.9182,15.2917,14.7011,15.1235,2643781.4589254,0
+MGA.US,D,20080228,000000,14.7666,15.1646,14.659,14.7011,2172588.6326891,0
+MGA.US,D,20080229,000000,14.4957,14.4987,13.7965,13.8259,4173189.1739753,0
+MGA.US,D,20080303,000000,13.8621,13.9314,13.6058,13.865,2542872.6299885,0
+MGA.US,D,20080304,000000,13.6772,13.7545,13.3633,13.4044,2355788.2480981,0
+MGA.US,D,20080305,000000,13.4602,13.6596,13.4435,13.601,3362164.6657356,0
+MGA.US,D,20080306,000000,13.6137,13.7809,13.5784,13.6722,2754827.0844215,0
+MGA.US,D,20080307,000000,13.6294,13.8054,13.553,13.6098,3254930.1812439,0
+MGA.US,D,20080310,000000,13.6137,13.7339,13.511,13.5931,3605237.1324847,0
+MGA.US,D,20080311,000000,13.73,13.9032,13.3741,13.601,4026078.3131474,0
+MGA.US,D,20080312,000000,13.6772,13.8131,13.4044,13.4435,3646500.1219687,0
+MGA.US,D,20080313,000000,13.3095,13.4787,13.0915,13.4044,4884157.6817186,0
+MGA.US,D,20080314,000000,13.3418,13.4904,13.0435,13.4015,5240975.3747824,0
+MGA.US,D,20080317,000000,13.0474,13.3672,12.8782,13.205,3309190.1125483,0
+MGA.US,D,20080318,000000,13.4866,13.4866,13.2958,13.4191,3467615.7775652,0
+MGA.US,D,20080319,000000,13.4122,13.4993,13.205,13.205,3184391.8615177,0
+MGA.US,D,20080320,000000,13.291,13.5423,13.1658,13.4435,2360731.3808096,0
+MGA.US,D,20080324,000000,13.3369,13.6205,12.9174,13.4562,3304992.4377904,0
+MGA.US,D,20080325,000000,13.5276,13.5814,13.33,13.4739,3695151.2235418,0
+MGA.US,D,20080326,000000,13.4562,13.4679,13.2783,13.3779,2131856.3601843,0
+MGA.US,D,20080327,000000,13.5627,13.5627,13.3173,13.4522,5401619.0072902,0
+MGA.US,D,20080328,000000,13.3672,13.553,13.198,13.2313,1389030.5176278,0
+MGA.US,D,20080331,000000,13.5061,13.8895,13.4435,13.6294,3909548.6122004,0
+MGA.US,D,20080401,000000,13.9032,13.91,13.6098,13.7702,2152138.133911,0
+MGA.US,D,20080402,000000,13.9197,13.9892,13.73,13.7545,2574182.8866055,0
+MGA.US,D,20080403,000000,13.6772,13.7809,13.4866,13.6959,1447460.5141364,0
+MGA.US,D,20080404,000000,13.6175,13.7379,13.4699,13.6987,2091624.1273767,0
+MGA.US,D,20080407,000000,13.6254,13.7809,13.3369,13.3966,2302025.2887627,0
+MGA.US,D,20080408,000000,13.3966,13.5159,13.2783,13.4015,1597170.7633282,0
+MGA.US,D,20080409,000000,13.2958,13.3848,13.0709,13.202,1798785.9511406,0
+MGA.US,D,20080410,000000,13.2988,13.4739,13.2313,13.4562,1542645.9848223,0
+MGA.US,D,20080411,000000,13.246,13.4298,13.11,13.1403,2640073.598104,0
+MGA.US,D,20080414,000000,13.1579,13.3633,13.1579,13.1756,2601202.4140424,0
+MGA.US,D,20080415,000000,13.1756,13.205,12.9967,13.1365,2726474.1177923,0
+MGA.US,D,20080416,000000,13.2958,13.3633,13.2313,13.2988,2867047.6498192,0
+MGA.US,D,20080417,000000,13.205,13.4395,13.1579,13.3916,1492911.9751936,0
+MGA.US,D,20080418,000000,13.601,13.6802,13.4993,13.6498,1457565.6108374,0
+MGA.US,D,20080421,000000,13.5159,13.6889,13.4699,13.6175,1414353.5913684,0
+MGA.US,D,20080422,000000,13.5276,13.6635,13.423,13.6137,2378915.8510213,0
+MGA.US,D,20080423,000000,13.601,13.8102,13.558,13.7379,1899033.1733617,0
+MGA.US,D,20080424,000000,13.9197,14.3109,13.7809,14.2786,2563749.5429867,0
+MGA.US,D,20080425,000000,14.3579,14.4547,13.9667,14.1075,1437551.7520403,0
+MGA.US,D,20080428,000000,14.2318,14.4322,14.1633,14.3021,1868855.9310277,0
+MGA.US,D,20080429,000000,14.3236,14.5456,14.2903,14.4684,4081581.6969501,0
+MGA.US,D,20080430,000000,14.5838,14.6296,14.0646,14.0967,2555128.20416,0
+MGA.US,D,20080501,000000,13.9393,15.1333,13.8004,14.926,5193992.0947758,0
+MGA.US,D,20080502,000000,14.8644,14.9612,14.5319,14.6777,2281409.1326617,0
+MGA.US,D,20080505,000000,14.5632,14.7568,14.4097,14.4156,1894930.5981781,0
+MGA.US,D,20080506,000000,14.4547,14.7157,14.2903,14.5759,1767781.4447679,0
+MGA.US,D,20080507,000000,14.6453,14.8272,14.4684,14.5319,1482781.3140908,0
+MGA.US,D,20080508,000000,14.4322,14.6903,14.3744,14.6707,1152621.1565359,0
+MGA.US,D,20080509,000000,14.6141,14.8272,14.5877,14.794,1455278.1081739,0
+MGA.US,D,20080512,000000,14.794,14.8644,14.6903,14.7451,1726437.6717746,0
+MGA.US,D,20080513,000000,14.8195,14.8195,14.5593,14.7157,1026529.3467797,0
+MGA.US,D,20080514,000000,14.7705,14.9143,14.709,14.7294,913125.66087152,0
+MGA.US,D,20080515,000000,14.662,14.8957,14.6493,14.7979,2484287.2019178,0
+MGA.US,D,20080516,000000,14.9143,15.1216,14.4987,14.7294,2466271.4567571,0
+MGA.US,D,20080519,000000,14.6972,14.8175,14.6092,14.659,965497.91675494,0
+MGA.US,D,20080520,000000,14.7255,14.926,14.5231,14.7578,2000297.8587701,0
+MGA.US,D,20080521,000000,14.8507,14.88,14.3862,14.4116,1594707.3775811,0
+MGA.US,D,20080522,000000,14.3344,14.5505,14.3344,14.4508,1824104.9345769,0
+MGA.US,D,20080523,000000,14.4684,14.5074,13.865,14.0234,3932127.0917752,0
+MGA.US,D,20080527,000000,14.1143,14.1427,13.8738,13.9755,3278566.0044728,0
+MGA.US,D,20080528,000000,13.7516,13.8219,13.6371,13.6919,2945098.8359148,0
+MGA.US,D,20080529,000000,13.6098,13.8054,13.6098,13.7447,1097176.0595689,0
+MGA.US,D,20080530,000000,13.8513,13.8845,13.5198,13.5276,1204292.9478129,0
+MGA.US,D,20080602,000000,13.4337,13.4562,13.2704,13.3848,2468004.7231917,0
+MGA.US,D,20080603,000000,13.4435,13.4474,13.1687,13.243,7283511.7606051,0
+MGA.US,D,20080604,000000,13.1629,13.2988,13.1169,13.156,4014315.6206408,0
+MGA.US,D,20080605,000000,13.1511,13.1893,13.0621,13.1325,15130311.593256,0
+MGA.US,D,20080606,000000,13.1511,13.205,12.9213,13.0004,6505526.6851129,0
+MGA.US,D,20080609,000000,12.981,13.0798,12.9007,12.9693,3472099.773622,0
+MGA.US,D,20080610,000000,12.8528,13.1042,12.8274,13.0552,2056349.3433452,0
+MGA.US,D,20080611,000000,12.8381,13.0671,12.757,12.9897,3887518.2333978,0
+MGA.US,D,20080612,000000,13.0161,13.4298,12.9897,13.205,3097939.19045,0
+MGA.US,D,20080613,000000,13.2313,13.33,13.1511,13.3262,1866483.5545507,0
+MGA.US,D,20080616,000000,13.3555,13.4191,13.2538,13.3888,1374134.6520496,0
+MGA.US,D,20080617,000000,13.4151,13.4151,13.2177,13.3095,2119605.8988932,0
+MGA.US,D,20080618,000000,13.2087,13.2087,12.9722,13.0621,3951879.171099,0
+MGA.US,D,20080619,000000,13.0161,13.0798,12.7805,13.0435,2435279.2212971,0
+MGA.US,D,20080620,000000,12.977,12.977,12.3599,12.3756,5493414.6383117,0
+MGA.US,D,20080623,000000,12.3521,12.4685,12.2475,12.2788,5816539.472521,0
+MGA.US,D,20080624,000000,12.314,12.314,11.9855,11.9992,2920253.3051979,0
+MGA.US,D,20080625,000000,12.1488,12.2612,12.048,12.0979,2093119.1335876,0
+MGA.US,D,20080626,000000,11.9434,12.1253,11.5766,11.6255,4345774.4498017,0
+MGA.US,D,20080627,000000,11.739,11.8427,11.5601,11.7478,5347374.4146267,0
+MGA.US,D,20080630,000000,11.5601,11.692,11.1522,11.1933,4287846.5381425,0
+MGA.US,D,20080701,000000,11.1376,11.2784,10.8168,11.165,6181970.3238031,0
+MGA.US,D,20080702,000000,11.2911,11.3184,10.718,10.7532,4151514.6516443,0
+MGA.US,D,20080703,000000,10.7151,10.9811,10.6476,10.8354,2225993.6904008,0
+MGA.US,D,20080707,000000,10.8305,10.897,10.6633,10.7992,4655158.9293892,0
+MGA.US,D,20080708,000000,10.8686,11.1962,10.7758,11.1698,3908199.834367,0
+MGA.US,D,20080709,000000,11.2911,11.3156,10.9517,10.9634,2994713.2041436,0
+MGA.US,D,20080710,000000,11.0026,11.0652,10.584,10.6506,5050351.8571218,0
+MGA.US,D,20080711,000000,10.2027,10.588,9.88777,10.4824,10033294.477285,0
+MGA.US,D,20080714,000000,10.6711,10.6867,10.3454,10.4912,6791763.1102558,0
+MGA.US,D,20080715,000000,10.3132,11.0447,10.1527,10.897,7729191.3139524,0
+MGA.US,D,20080716,000000,10.6114,11.0759,10.4687,10.939,6717357.4078416,0
+MGA.US,D,20080717,000000,10.9361,11.517,10.897,11.4652,3354536.2482705,0
+MGA.US,D,20080718,000000,11.3968,11.6255,11.2754,11.4359,3113677.658708,0
+MGA.US,D,20080721,000000,11.3958,11.5023,11.1376,11.3156,3486073.2755873,0
+MGA.US,D,20080722,000000,11.3156,11.739,11.117,11.692,3427570.6761779,0
+MGA.US,D,20080723,000000,11.6617,12.2475,11.5601,12.0705,3899180.71345,0
+MGA.US,D,20080724,000000,11.8954,11.9462,11.2471,11.3184,5470488.4828738,0
+MGA.US,D,20080725,000000,11.2784,11.475,10.7347,10.7825,6209747.5801062,0
+MGA.US,D,20080728,000000,10.7758,10.9283,10.6476,10.809,6303742.7722493,0
+MGA.US,D,20080729,000000,10.9634,11.427,10.9039,11.3742,3556839.6297765,0
+MGA.US,D,20080730,000000,11.3645,11.4426,11.1053,11.117,3368242.8578821,0
+MGA.US,D,20080731,000000,10.8912,11.47,10.8774,11.165,3528248.4029234,0
+MGA.US,D,20080801,000000,11.2314,11.3684,10.9253,10.9283,2327156.1182025,0
+MGA.US,D,20080804,000000,10.9557,10.9557,10.7102,10.7679,2836665.8922718,0
+MGA.US,D,20080805,000000,10.9126,11.47,10.809,11.2911,3385893.5433866,0
+MGA.US,D,20080806,000000,11.1698,11.8367,11.0525,11.5384,8251312.5186645,0
+MGA.US,D,20080807,000000,11.255,11.3429,10.7875,11.0495,5225906.6938488,0
+MGA.US,D,20080808,000000,10.9968,11.427,10.943,11.3615,3854771.2574056,0
+MGA.US,D,20080811,000000,11.1073,11.9218,11.0144,11.6569,4044977.5640307,0
+MGA.US,D,20080812,000000,11.6187,11.9669,11.6089,11.8163,3778956.4451702,0
+MGA.US,D,20080813,000000,11.5786,11.6255,11.1444,11.2441,4917492.6389495,0
+MGA.US,D,20080814,000000,11.2148,11.739,11.2011,11.5023,2579223.1640432,0
+MGA.US,D,20080815,000000,11.5766,11.6774,11.3958,11.4954,1927871.8636231,0
+MGA.US,D,20080818,000000,11.5551,11.5835,11.2999,11.3351,1755555.5253025,0
+MGA.US,D,20080819,000000,11.1444,11.3184,11.0555,11.1444,2263491.5548035,0
+MGA.US,D,20080820,000000,11.165,11.2725,11.0104,11.1522,2049622.8379718,0
+MGA.US,D,20080821,000000,11.0182,11.1962,10.9851,11.1033,1409108.7987172,0
+MGA.US,D,20080822,000000,11.0447,11.2363,10.9889,11.1248,1858082.0695785,0
+MGA.US,D,20080825,000000,11.1816,11.2079,11.0026,11.117,1300852.7607339,0
+MGA.US,D,20080826,000000,11.0682,11.0984,10.9517,11.0447,1888045.5935143,0
+MGA.US,D,20080827,000000,10.7601,10.9478,10.6867,10.7679,3333337.223811,0
+MGA.US,D,20080828,000000,10.7347,10.9283,10.722,10.8402,4296758.2885724,0
+MGA.US,D,20080829,000000,10.7787,10.894,10.6633,10.8208,2526048.1859467,0
+MGA.US,D,20080902,000000,10.9361,11.2784,10.8774,10.9478,3044654.7967141,0
+MGA.US,D,20080903,000000,10.9517,11.0261,10.722,10.8686,3276430.8656434,0
+MGA.US,D,20080904,000000,10.9146,10.9146,10.5703,10.584,4058047.1087521,0
+MGA.US,D,20080905,000000,10.5263,10.6525,10.3864,10.5606,3031686.4870236,0
+MGA.US,D,20080908,000000,10.5919,10.7787,10.5195,10.6046,4094294.3626239,0
+MGA.US,D,20080909,000000,10.6046,10.8168,10.4658,10.4912,2319724.0353425,0
+MGA.US,D,20080910,000000,10.7151,10.7151,10.366,10.4491,3636831.6652486,0
+MGA.US,D,20080911,000000,10.1245,10.6525,10.1245,10.6398,2678566.4290204,0
+MGA.US,D,20080912,000000,10.3533,11.0682,10.3337,10.9968,2831602.0955845,0
+MGA.US,D,20080915,000000,10.8452,10.9283,10.4569,10.6329,2709136.3405643,0
+MGA.US,D,20080916,000000,10.2976,10.7924,10.0941,10.6916,2824970.6897854,0
+MGA.US,D,20080917,000000,10.5009,11.0182,10.3435,10.9742,5053562.7459744,0
+MGA.US,D,20080918,000000,10.9968,11.4533,10.9146,11.2911,7441421.0247079,0
+MGA.US,D,20080919,000000,11.7664,11.7664,11.117,11.2911,9514689.9116693,0
+MGA.US,D,20080922,000000,11.2011,11.2236,10.7297,10.8119,3051217.6899167,0
+MGA.US,D,20080923,000000,10.9283,11.4045,10.6995,11.2206,3892772.2292337,0
+MGA.US,D,20080924,000000,11.0896,11.2011,10.7875,10.8452,3104684.1021925,0
+MGA.US,D,20080925,000000,10.7758,10.9771,10.7424,10.8813,5689378.0481979,0
+MGA.US,D,20080926,000000,10.8813,10.8813,10.6329,10.7151,2099112.4519205,0
+MGA.US,D,20080929,000000,10.5606,10.5703,9.75771,9.98854,3653765.5249296,0
+MGA.US,D,20080930,000000,9.95132,10.1117,9.65405,9.66871,4042617.4584664,0
+MGA.US,D,20081001,000000,9.44478,9.59439,9.32156,9.39881,5125436.550045,0
+MGA.US,D,20081002,000000,9.22356,9.33329,8.5931,8.61402,2716644.0940534,0
+MGA.US,D,20081003,000000,7.36659,8.25846,7.08427,8.20887,54739670.821409,0
+MGA.US,D,20081006,000000,7.97867,8.02914,7.48061,7.88861,18737439.468889,0
+MGA.US,D,20081007,000000,7.84303,8.04869,7.74446,7.80187,12418610.631913,0
+MGA.US,D,20081008,000000,7.77096,7.92195,7.50311,7.55191,10271420.743594,0
+MGA.US,D,20081009,000000,7.60139,7.70701,6.90237,6.90237,17748120.642638,0
+MGA.US,D,20081010,000000,6.96261,7.15497,6.34309,7.06069,20188346.064374,0
+MGA.US,D,20081013,000000,7.4726,7.65039,7.21208,7.55592,5223685.6586297,0
+MGA.US,D,20081014,000000,7.9331,8.24339,7.0915,7.2686,7650679.9686262,0
+MGA.US,D,20081015,000000,6.96261,7.32141,6.55824,6.62601,6654218.4485413,0
+MGA.US,D,20081016,000000,6.65241,6.81914,6.02898,6.70591,11225961.757784,0
+MGA.US,D,20081017,000000,6.54308,6.61125,6.28648,6.30564,6327628.1040387,0
+MGA.US,D,20081020,000000,6.23396,6.61125,6.21137,6.61125,4299988.6063703,0
+MGA.US,D,20081021,000000,6.43052,6.55462,6.27494,6.32089,4021921.5414322,0
+MGA.US,D,20081022,000000,5.8558,6.13206,5.66627,6.02898,7259874.9148002,0
+MGA.US,D,20081023,000000,6.04454,6.05198,5.68593,5.94274,10192173.1435,0
+MGA.US,D,20081024,000000,5.53856,5.92719,5.42503,5.84044,7276767.8714386,0
+MGA.US,D,20081027,000000,5.67439,5.80612,5.3641,5.40595,6304480.0495941,0
+MGA.US,D,20081028,000000,5.40595,6.04825,5.34189,6.01843,5955811.2652138,0
+MGA.US,D,20081029,000000,6.05198,6.17666,5.78382,6.04825,4795535.1042351,0
+MGA.US,D,20081030,000000,6.28266,6.4409,5.99916,6.10507,4896212.8309807,0
+MGA.US,D,20081031,000000,5.97677,6.44891,5.96112,6.36207,5490626.0733751,0
+MGA.US,D,20081103,000000,6.36207,6.56978,6.33958,6.49448,3519084.0762048,0
+MGA.US,D,20081104,000000,6.30173,6.51708,5.88622,6.42261,13725984.360231,0
+MGA.US,D,20081105,000000,6.45664,6.63403,6.25958,6.4976,6264416.5418376,0
+MGA.US,D,20081106,000000,6.45664,6.46837,6.06331,6.23396,7809590.3346993,0
+MGA.US,D,20081107,000000,6.19964,6.50573,6.12824,6.20746,6902785.2165022,0
+MGA.US,D,20081110,000000,6.14615,6.38457,6.06331,6.14615,5188586.7576819,0
+MGA.US,D,20081111,000000,5.98088,6.02498,5.43696,5.58335,5909088.7421044,0
+MGA.US,D,20081112,000000,5.53514,5.59088,5.10436,5.19853,4948821.3019358,0
+MGA.US,D,20081113,000000,5.22856,5.33418,4.90379,5.31589,6639959.6478533,0
+MGA.US,D,20081114,000000,5.28529,5.30455,4.89607,4.90722,7257758.18234,0
+MGA.US,D,20081117,000000,4.87377,5.10788,4.79406,4.90722,5392003.7245255,0
+MGA.US,D,20081118,000000,4.87035,5.01684,4.77236,4.85842,4806971.5949762,0
+MGA.US,D,20081119,000000,4.97537,4.97919,4.40095,4.43918,4470396.8177485,0
+MGA.US,D,20081120,000000,4.50695,4.76453,4.30726,4.47673,12137131.230638,0
+MGA.US,D,20081121,000000,4.53795,4.7794,4.44671,4.74889,4613614.7314866,0
+MGA.US,D,20081124,000000,4.78321,5.17174,4.76855,5.03953,4656796.0736736,0
+MGA.US,D,20081125,000000,5.20988,5.2667,4.83162,4.89998,10439613.032633,0
+MGA.US,D,20081126,000000,4.80854,5.14192,4.80854,5.0319,6485353.3044492,0
+MGA.US,D,20081128,000000,4.92628,5.31188,4.92208,5.30787,2345174.9310915,0
+MGA.US,D,20081201,000000,5.33094,5.48937,5.06984,5.09635,4903039.5488087,0
+MGA.US,D,20081202,000000,5.29271,5.34189,4.91533,5.05449,6057017.6637864,0
+MGA.US,D,20081203,000000,4.87035,5.25115,4.86594,5.15336,8632679.1953858,0
+MGA.US,D,20081204,000000,5.11561,5.47793,5.0853,5.19853,30245121.955902,0
+MGA.US,D,20081205,000000,5.15697,5.52693,4.96843,5.45935,6749677.9696135,0
+MGA.US,D,20081208,000000,5.69269,6.07877,5.66286,6.03309,6370172.3813354,0
+MGA.US,D,20081209,000000,5.91995,5.96523,5.74324,5.75029,5324667.0904674,0
+MGA.US,D,20081210,000000,5.84044,6.03682,5.74324,5.92719,3387402.8656626,0
+MGA.US,D,20081211,000000,5.92337,5.92337,5.33848,5.41348,7009756.8989445,0
+MGA.US,D,20081212,000000,4.80502,5.51597,4.71496,5.43256,7522399.8460852,0
+MGA.US,D,20081215,000000,5.39872,5.59088,5.35715,5.49289,5747461.3914196,0
+MGA.US,D,20081216,000000,5.53856,5.66627,5.4172,5.64046,3419490.2800909,0
+MGA.US,D,20081217,000000,5.48555,6.07124,5.48555,6.04825,4815467.1569467,0
+MGA.US,D,20081218,000000,5.95779,6.17284,5.40997,5.49289,4176362.2275134,0
+MGA.US,D,20081219,000000,5.55754,5.76172,5.44017,5.49289,5844707.3528819,0
+MGA.US,D,20081222,000000,5.62178,5.65161,5.16059,5.20215,4522598.3034286,0
+MGA.US,D,20081223,000000,5.27404,5.27404,5.09635,5.13839,4174622.8256222,0
+MGA.US,D,20081224,000000,5.26249,5.26249,5.04295,5.0853,1790372.1952556,0
+MGA.US,D,20081226,000000,5.0853,5.14964,5.02046,5.10788,1749445.6332979,0
+MGA.US,D,20081229,000000,5.13839,5.22122,5.04716,5.05449,4118723.7048813,0
+MGA.US,D,20081230,000000,5.17546,5.37956,5.0624,5.37956,4036281.577151,0
+MGA.US,D,20081231,000000,5.37202,5.71576,5.30455,5.65161,5214092.8725387,0
+MGA.US,D,20090102,000000,5.68593,6.01843,5.59488,5.99916,3060809.4534317,0
+MGA.US,D,20090105,000000,5.99916,6.09823,5.83673,6.02898,5733659.6822338,0
+MGA.US,D,20090106,000000,6.13881,6.76595,6.06331,6.74698,7377356.6340663,0
+MGA.US,D,20090107,000000,6.72126,6.72126,6.12062,6.17666,8262328.7306418,0
+MGA.US,D,20090108,000000,6.06331,6.28648,6.02204,6.2675,4156692.9768511,0
+MGA.US,D,20090109,000000,6.25958,6.29048,6.03682,6.22232,3589769.6468847,0
+MGA.US,D,20090112,000000,6.32089,6.32089,5.95007,6.05979,11101073.520059,0
+MGA.US,D,20090113,000000,6.05198,6.1575,5.93541,6.03309,3751042.1636741,0
+MGA.US,D,20090114,000000,5.67439,5.73904,5.44361,5.58736,7674703.3481848,0
+MGA.US,D,20090115,000000,5.61415,5.68593,5.43696,5.62521,4865574.4068402,0
+MGA.US,D,20090116,000000,5.63342,5.74685,5.3461,5.59861,6919964.4944396,0
+MGA.US,D,20090120,000000,5.62902,5.71235,5.30787,5.45935,6297596.0675064,0
+MGA.US,D,20090121,000000,5.35715,5.47793,5.20215,5.44361,5341405.6381197,0
+MGA.US,D,20090122,000000,5.27404,5.36791,5.17546,5.24772,5273339.9073251,0
+MGA.US,D,20090123,000000,5.07766,5.52419,5.05859,5.48165,3894646.6111658,0
+MGA.US,D,20090126,000000,5.58736,5.69708,5.43696,5.5504,4032732.21562,0
+MGA.US,D,20090127,000000,5.48937,5.75429,5.47412,5.53514,3960075.1182816,0
+MGA.US,D,20090128,000000,5.71235,5.7579,5.62521,5.7008,3183797.7448224,0
+MGA.US,D,20090129,000000,5.64046,5.69269,5.47412,5.51597,3665158.0448999,0
+MGA.US,D,20090130,000000,5.52693,5.55333,5.17927,5.25496,8259483.9240215,0
+MGA.US,D,20090202,000000,5.23961,5.42503,5.16822,5.37956,4268676.3046012,0
+MGA.US,D,20090203,000000,5.4172,5.4172,5.29662,5.3197,3555848.7535669,0
+MGA.US,D,20090204,000000,5.30787,5.68593,5.28529,5.46639,6154068.3132199,0
+MGA.US,D,20090205,000000,5.29271,5.67439,5.27404,5.64819,3892948.1123173,0
+MGA.US,D,20090206,000000,5.59861,6.00308,5.57563,5.83321,5854769.501388,0
+MGA.US,D,20090209,000000,5.81023,5.96112,5.75429,5.90108,3643189.0206614,0
+MGA.US,D,20090210,000000,5.76544,5.87878,5.65962,5.67439,3246131.9367573,0
+MGA.US,D,20090211,000000,5.67439,5.75429,5.59861,5.68593,4033467.4478127,0
+MGA.US,D,20090212,000000,5.55333,5.72397,5.54609,5.68935,3880792.7506005,0
+MGA.US,D,20090213,000000,5.67811,5.82919,5.59861,5.77258,2665863.9891074,0
+MGA.US,D,20090217,000000,5.51236,5.55754,5.38727,5.43256,4504169.4375366,0
+MGA.US,D,20090218,000000,5.4703,5.52693,5.25858,5.32351,4482212.6842109,0
+MGA.US,D,20090219,000000,5.31188,5.46267,5.04295,5.05449,6366457.3624815,0
+MGA.US,D,20090220,000000,4.98711,5.06603,4.89607,4.91533,6201715.2450944,0
+MGA.US,D,20090223,000000,4.99083,5.05097,4.8011,4.87035,5389915.6241953,0
+MGA.US,D,20090224,000000,4.86252,5.27012,4.75319,5.20215,6679316.555547,0
+MGA.US,D,20090225,000000,5.20988,5.27775,4.90379,4.92208,6349496.9158226,0
+MGA.US,D,20090226,000000,5.02046,5.10788,4.89303,4.97537,4914327.76602,0
+MGA.US,D,20090227,000000,4.84736,4.95298,4.81245,4.84736,5818587.6923845,0
+MGA.US,D,20090302,000000,4.6997,4.78321,4.51066,4.53394,6477621.6068013,0
+MGA.US,D,20090303,000000,4.55301,4.63183,4.35577,4.42413,6163644.7380938,0
+MGA.US,D,20090304,000000,4.465,4.69559,4.465,4.64298,4396391.9651529,0
+MGA.US,D,20090305,000000,4.47282,4.61658,3.92909,4.01173,16055548.645073,0
+MGA.US,D,20090306,000000,4.00811,4.13279,3.73273,3.82328,9238594.3733897,0
+MGA.US,D,20090309,000000,3.74407,3.91794,3.70633,3.77419,7037839.9054919,0
+MGA.US,D,20090310,000000,3.85722,3.97828,3.79277,3.83071,7406178.9631106,0
+MGA.US,D,20090311,000000,3.87257,4.03882,3.85722,3.97457,7217799.9999185,0
+MGA.US,D,20090312,000000,4.02316,4.17094,3.88391,4.17094,5584691.8232669,0
+MGA.US,D,20090313,000000,4.14063,4.30726,4.11422,4.23871,5168061.610851,0
+MGA.US,D,20090316,000000,4.26501,4.48397,4.26501,4.37102,4851905.6325433,0
+MGA.US,D,20090317,000000,4.37102,4.42413,4.26892,4.3899,4259244.0629528,0
+MGA.US,D,20090318,000000,4.45052,4.74517,4.36369,4.71858,7345852.0879965,0
+MGA.US,D,20090319,000000,4.81245,4.96432,4.6997,4.91533,8242826.1598787,0
+MGA.US,D,20090320,000000,4.91533,4.9299,4.68005,4.74517,10333147.525345,0
+MGA.US,D,20090323,000000,4.8011,5.33094,4.8011,5.32351,4351113.3194511,0
+MGA.US,D,20090324,000000,5.24313,5.33418,5.16059,5.20215,3725954.282429,0
+MGA.US,D,20090325,000000,5.2137,5.5504,5.17546,5.32723,5633556.6432381,0
+MGA.US,D,20090326,000000,5.42503,5.55333,5.37593,5.52419,3527137.8853139,0
+MGA.US,D,20090327,000000,5.38337,5.48555,5.23637,5.33094,5644377.5431866,0
+MGA.US,D,20090330,000000,5.11209,5.11209,4.75691,5.0097,8069378.8524272,0
+MGA.US,D,20090331,000000,5.02799,5.13389,4.88512,5.05449,3109211.0464442,0
+MGA.US,D,20090401,000000,4.88922,5.20597,4.83934,5.17174,5929223.2648775,0
+MGA.US,D,20090402,000000,5.32351,5.73532,5.31589,5.51959,8355744.1221546,0
+MGA.US,D,20090403,000000,5.53514,6.36598,5.4972,6.36598,10572001.865815,0
+MGA.US,D,20090406,000000,6.25244,6.34671,6.02498,6.32089,7361270.4899453,0
+MGA.US,D,20090407,000000,6.11299,6.18057,5.90108,6.00698,4390721.7808575,0
+MGA.US,D,20090408,000000,6.04825,6.2144,5.88298,6.00698,4090319.6094487,0
+MGA.US,D,20090409,000000,6.25606,6.2675,6.13206,6.16952,7413236.7831299,0
+MGA.US,D,20090413,000000,5.99916,6.25244,5.93541,6.19964,4219564.0212216,0
+MGA.US,D,20090414,000000,6.17284,6.67177,6.15387,6.39952,6182123.7102132,0
+MGA.US,D,20090415,000000,6.40314,6.56635,6.36207,6.4409,3661138.2983778,0
+MGA.US,D,20090416,000000,6.4409,6.84585,6.4409,6.80028,3943703.6754377,0
+MGA.US,D,20090417,000000,6.81914,7.01581,6.76244,6.97014,2987606.3004731,0
+MGA.US,D,20090420,000000,6.71325,6.7548,6.32433,6.36207,3802505.3494333,0
+MGA.US,D,20090421,000000,6.2453,6.59247,6.22595,6.4976,5295514.4693533,0
+MGA.US,D,20090422,000000,6.38066,6.95528,6.38066,6.74346,4669266.3888192,0
+MGA.US,D,20090423,000000,6.64547,6.83039,6.47521,6.56635,7872150.5159452,0
+MGA.US,D,20090424,000000,6.71745,7.01581,6.68341,6.97816,5871148.1022644,0
+MGA.US,D,20090427,000000,6.8834,7.08007,6.63031,6.66406,3899250.2486225,0
+MGA.US,D,20090428,000000,6.63765,6.69476,6.45664,6.51708,3405150.6958935,0
+MGA.US,D,20090429,000000,6.61125,6.70591,6.50964,6.58503,3817474.8404884,0
+MGA.US,D,20090430,000000,6.69866,6.75853,6.40314,6.41449,5941174.1113807,0
+MGA.US,D,20090501,000000,6.3958,6.64547,6.30564,6.59971,3732545.8077615,0
+MGA.US,D,20090504,000000,6.58503,7.04202,6.54308,7.01581,5013958.3748722,0
+MGA.US,D,20090505,000000,7.08768,7.20122,6.81494,6.97014,4412158.0429647,0
+MGA.US,D,20090506,000000,6.60352,7.21941,6.54308,7.02304,7028392.3252023,0
+MGA.US,D,20090507,000000,7.11751,7.72529,7.01943,7.15145,8154309.9303061,0
+MGA.US,D,20090508,000000,7.33696,7.44619,6.98198,7.33286,5474643.2094369,0
+MGA.US,D,20090511,000000,7.20455,7.21599,6.92867,6.932,5991266.0226331,0
+MGA.US,D,20090512,000000,7.01943,7.05737,6.5245,6.66406,6179818.8237567,0
+MGA.US,D,20090513,000000,6.50573,6.50964,6.18057,6.1883,6125348.2417823,0
+MGA.US,D,20090514,000000,6.25958,6.38798,5.96523,5.99916,7247518.105598,0
+MGA.US,D,20090515,000000,5.93541,6.11299,5.79106,5.83321,6739796.8170713,0
+MGA.US,D,20090518,000000,5.84044,6.06331,5.83673,6.05198,6042143.2723055,0
+MGA.US,D,20090519,000000,5.99574,6.3958,5.99574,6.30946,6023127.4477505,0
+MGA.US,D,20090520,000000,6.24922,6.40314,6.03682,6.07124,5999702.2751916,0
+MGA.US,D,20090521,000000,6.09823,6.22595,6.05198,6.18057,4168250.1315682,0
+MGA.US,D,20090522,000000,6.27865,6.37302,6.09422,6.10507,3833206.150714,0
+MGA.US,D,20090526,000000,6.13206,6.41449,6.08678,6.38798,4379786.3523895,0
+MGA.US,D,20090527,000000,6.45302,6.46015,6.02898,6.03309,4670596.7602833,0
+MGA.US,D,20090528,000000,6.11299,6.21137,5.82177,6.14615,4720853.3062826,0
+MGA.US,D,20090529,000000,6.23396,6.23396,5.98831,6.12434,6789087.0286867,0
+MGA.US,D,20090601,000000,6.45664,6.51708,6.16561,6.20325,9017954.1578377,0
+MGA.US,D,20090602,000000,6.24091,6.30173,6.03309,6.09002,8022117.4317301,0
+MGA.US,D,20090603,000000,6.10507,6.11661,5.94274,6.04825,10818105.248029,0
+MGA.US,D,20090604,000000,6.16561,6.63765,6.09823,6.60352,6700254.8231092,0
+MGA.US,D,20090605,000000,6.67177,7.00055,6.54308,6.81153,7221531.3799896,0
+MGA.US,D,20090608,000000,6.73231,6.95879,6.66406,6.87597,5668128.9175112,0
+MGA.US,D,20090609,000000,6.9101,7.25364,6.81153,7.13247,7778946.7976784,0
+MGA.US,D,20090610,000000,7.15145,7.53714,7.15145,7.46155,9504472.3316007,0
+MGA.US,D,20090611,000000,7.46555,7.52179,7.36659,7.48835,10771175.141977,0
+MGA.US,D,20090612,000000,7.38947,7.49528,7.24602,7.40111,6767425.7998445,0
+MGA.US,D,20090615,000000,7.1139,7.19711,6.75853,6.83803,6895781.5930145,0
+MGA.US,D,20090616,000000,7.14401,7.48835,7.01581,7.28807,8299967.7105419,0
+MGA.US,D,20090617,000000,7.21208,7.24602,6.86853,7.08768,8840509.6005375,0
+MGA.US,D,20090618,000000,6.99615,7.19711,6.92867,7.17394,6260964.3250331,0
+MGA.US,D,20090619,000000,7.21208,7.73703,7.18568,7.70397,8857811.5876031,0
+MGA.US,D,20090622,000000,7.55592,7.61626,7.16661,7.17825,4913013.755773,0
+MGA.US,D,20090623,000000,7.27222,7.35916,6.95879,7.11751,4650553.2467803,0
+MGA.US,D,20090624,000000,7.12455,7.4765,7.12455,7.42732,5768705.4092259,0
+MGA.US,D,20090625,000000,7.33286,7.78672,7.29138,7.75991,6112974.048787,0
+MGA.US,D,20090626,000000,7.74446,7.84568,7.58252,7.59758,5125268.8475698,0
+MGA.US,D,20090629,000000,7.58985,7.66925,7.48835,7.58985,4143130.5504651,0
+MGA.US,D,20090630,000000,7.53714,8.02914,7.50311,7.97867,5280132.8801429,0
+MGA.US,D,20090701,000000,8.14981,8.72101,8.13787,8.3498,5726279.7507531,0
+MGA.US,D,20090702,000000,8.14668,8.52025,7.9864,8.00537,3573526.0260493,0
+MGA.US,D,20090706,000000,8.15324,8.16506,7.80538,7.9108,2684418.6318559,0
+MGA.US,D,20090707,000000,7.88049,7.92646,7.74074,7.77096,2125977.5703711,0
+MGA.US,D,20090708,000000,7.78672,7.85838,7.57107,7.74446,4758148.7006238,0
+MGA.US,D,20090709,000000,7.75179,7.99471,7.67737,7.78993,4747918.8496426,0
+MGA.US,D,20090710,000000,7.74446,7.94474,7.73703,7.87765,2740741.0990889,0
+MGA.US,D,20090713,000000,7.75991,8.22443,7.74074,8.21562,4563692.5678614,0
+MGA.US,D,20090714,000000,8.14981,8.30315,8.05544,8.17534,3547265.2500546,0
+MGA.US,D,20090715,000000,8.3454,8.44602,8.26589,8.31097,10594281.753178,0
+MGA.US,D,20090716,000000,8.31449,8.5931,8.27028,8.53375,4787420.9631379,0
+MGA.US,D,20090717,000000,8.6023,8.71359,8.39195,8.70664,3799110.3968886,0
+MGA.US,D,20090720,000000,8.96471,9.02946,8.70028,8.74869,7577744.7305974,0
+MGA.US,D,20090721,000000,8.86956,8.98348,8.73753,8.95718,4965640.6330973,0
+MGA.US,D,20090722,000000,8.95346,9.15208,8.80483,9.03971,4529747.132718,0
+MGA.US,D,20090723,000000,8.8325,9.31666,8.8325,9.21585,4189800.9221951,0
+MGA.US,D,20090724,000000,9.28371,9.31666,9.08626,9.28371,2998855.6597939,0
+MGA.US,D,20090727,000000,9.24772,9.45358,9.18123,9.44478,2780461.0212866,0
+MGA.US,D,20090728,000000,9.38414,9.38414,8.95346,9.11942,3716522.0407806,0
+MGA.US,D,20090729,000000,8.99943,9.09574,8.9254,9.07492,4527200.9183094,0
+MGA.US,D,20090730,000000,9.18797,9.41446,9.10799,9.35285,3572220.1964108,0
+MGA.US,D,20090731,000000,9.35579,9.66871,9.30787,9.62765,3923509.8432527,0
+MGA.US,D,20090803,000000,9.74206,9.81444,9.48878,9.61591,3565710.4771638,0
+MGA.US,D,20090804,000000,9.59439,9.68045,9.24772,9.31666,5565660.6600709,0
+MGA.US,D,20090805,000000,9.35285,9.49464,9.13673,9.29907,4843383.483595,0
+MGA.US,D,20090806,000000,9.29907,9.39881,9.07209,9.12607,3736039.9501849,0
+MGA.US,D,20090807,000000,8.67838,9.3773,8.50128,9.24,10371273.251453,0
+MGA.US,D,20090810,000000,9.24772,9.26327,9.01233,9.24577,4521958.1708104,0
+MGA.US,D,20090811,000000,9.05673,9.11942,8.86115,8.99483,3000824.1187243,0
+MGA.US,D,20090812,000000,8.84639,9.07492,8.84639,8.97977,2609930.1007802,0
+MGA.US,D,20090813,000000,9.15717,9.2886,9.036,9.11942,2285182.4383516,0
+MGA.US,D,20090814,000000,9.13291,9.18797,8.93929,9.05312,2237260.4335148,0
+MGA.US,D,20090817,000000,8.7172,8.86487,8.6023,8.62116,2784434.7518857,0
+MGA.US,D,20090818,000000,8.61775,8.75681,8.57599,8.70381,3903745.4930161,0
+MGA.US,D,20090819,000000,8.44963,8.74018,8.44963,8.72101,4839849.460705,0
+MGA.US,D,20090820,000000,8.7172,8.79837,8.68933,8.72101,2007622.5711432,0
+MGA.US,D,20090821,000000,8.91347,9.35969,8.71359,8.85753,3499004.7725394,0
+MGA.US,D,20090824,000000,8.95346,8.97977,8.45306,8.49237,3490444.7882767,0
+MGA.US,D,20090825,000000,8.6023,8.76032,8.51213,8.60944,2626138.9540294,0
+MGA.US,D,20090826,000000,8.50773,8.82506,8.50128,8.78917,3660420.4499783,0
+MGA.US,D,20090827,000000,8.74869,8.90604,8.54547,8.85753,1335858.6072595,0
+MGA.US,D,20090828,000000,8.98731,8.99943,8.69764,8.76863,1530502.8940184,0
+MGA.US,D,20090831,000000,8.61402,8.69764,8.49688,8.63565,2151082.8354093,0
+MGA.US,D,20090901,000000,8.56787,8.70664,8.08673,8.13035,5327162.1760726,0
+MGA.US,D,20090902,000000,7.95628,8.03265,7.75179,7.86904,5895046.7275427,0
+MGA.US,D,20090903,000000,7.8311,7.96782,7.82045,7.9068,4898341.8343536,0
+MGA.US,D,20090904,000000,7.97476,8.21562,7.90005,8.19841,3719336.170119,0
+MGA.US,D,20090908,000000,8.27703,8.33386,7.90005,7.97134,4461586.3023492,0
+MGA.US,D,20090909,000000,8.02063,8.29201,7.9068,8.25386,5154052.3187236,0
+MGA.US,D,20090910,000000,8.64474,8.70381,8.29718,8.31097,4619913.8000637,0
+MGA.US,D,20090911,000000,8.38412,8.54196,8.07304,8.15792,4681190.6483446,0
+MGA.US,D,20090914,000000,7.99471,8.28927,7.94132,8.23655,4018187.093633,0
+MGA.US,D,20090915,000000,8.31097,8.31743,8.16506,8.25386,3846325.8016626,0
+MGA.US,D,20090916,000000,8.2209,8.24809,7.91853,7.9864,3255153.1028266,0
+MGA.US,D,20090917,000000,7.99471,8.02522,7.75571,7.81331,4870001.1386372,0
+MGA.US,D,20090918,000000,7.84568,7.99471,7.83463,7.86904,3638046.4856169,0
+MGA.US,D,20090921,000000,7.71405,7.89585,7.70701,7.82484,2441840.0693475,0
+MGA.US,D,20090922,000000,7.91853,8.09427,7.88861,8.02522,2211626.4966496,0
+MGA.US,D,20090923,000000,8.00918,8.13035,7.9331,7.99471,2468420.9116513,0
+MGA.US,D,20090924,000000,8.05221,8.10208,7.77507,7.81653,3647969.563778,0
+MGA.US,D,20090925,000000,7.78241,7.86572,7.58252,7.64256,4464998.6386872,0
+MGA.US,D,20090928,000000,7.66554,8.01329,7.62016,8.00918,4358052.5206466,0
+MGA.US,D,20090929,000000,8.02063,8.12595,7.97134,8.10609,3620057.3274339,0
+MGA.US,D,20090930,000000,8.11373,8.11821,7.94132,8.03265,3777845.9275607,0
+MGA.US,D,20091001,000000,8.09427,8.09427,7.58252,7.6541,6667873.9293494,0
+MGA.US,D,20091002,000000,7.48835,7.68431,7.393,7.59357,2828701.0472805,0
+MGA.US,D,20091005,000000,7.57871,7.82484,7.51025,7.75571,7537184.250872,0
+MGA.US,D,20091006,000000,7.71063,8.05544,7.71063,7.78672,6091701.3988506,0
+MGA.US,D,20091007,000000,7.74446,8.01329,7.73703,8.00137,2870627.6886323,0
+MGA.US,D,20091008,000000,8.1724,8.46568,8.06218,8.43184,4048186.4077312,0
+MGA.US,D,20091009,000000,8.46568,8.58147,8.33386,8.45757,3058708.0596126,0
+MGA.US,D,20091012,000000,8.52758,8.52758,8.33386,8.39469,1892358.8193678,0
+MGA.US,D,20091013,000000,8.43184,8.47468,8.12595,8.32604,2102442.9821729,0
+MGA.US,D,20091014,000000,8.40788,8.68933,8.40788,8.62469,4231165.1467097,0
+MGA.US,D,20091015,000000,8.5931,8.5931,8.45306,8.54997,2413002.4016622,0
+MGA.US,D,20091016,000000,8.55448,8.67476,8.43888,8.52025,3313113.73692,0
+MGA.US,D,20091019,000000,8.64825,8.78555,8.57599,8.61775,3273959.2992878,0
+MGA.US,D,20091020,000000,8.61775,8.69764,8.39469,8.48533,3206448.8272981,0
+MGA.US,D,20091021,000000,8.49237,8.70028,8.40338,8.53746,7018455.9535525,0
+MGA.US,D,20091022,000000,8.45306,8.67838,8.3806,8.55448,4661871.1186976,0
+MGA.US,D,20091023,000000,8.54547,8.67476,8.41776,8.4248,4786183.646096,0
+MGA.US,D,20091026,000000,8.36457,8.54547,8.07998,8.14981,5646799.0033149,0
+MGA.US,D,20091027,000000,8.10208,8.14668,7.82484,7.90005,7234538.5475708,0
+MGA.US,D,20091028,000000,7.81331,7.82484,7.43915,7.49147,6214985.214725,0
+MGA.US,D,20091029,000000,7.46155,7.74446,7.40111,7.70397,3606372.19192,0
+MGA.US,D,20091030,000000,7.56354,7.74074,7.393,7.48835,4420180.1522159,0
+MGA.US,D,20091102,000000,7.52942,7.70397,7.36659,7.55592,4424205.0116183,0
+MGA.US,D,20091103,000000,7.46899,7.66164,7.36659,7.58985,3896752.0952891,0
+MGA.US,D,20091104,000000,8.10609,8.31743,7.97476,8.23333,9789650.3905136,0
+MGA.US,D,20091105,000000,8.21562,8.41502,8.1678,8.3498,8507619.1648818,0
+MGA.US,D,20091106,000000,8.63291,9.61591,8.63291,9.44478,24961471.414086,0
+MGA.US,D,20091109,000000,9.54941,9.72055,9.53278,9.54453,9340905.1541154,0
+MGA.US,D,20091110,000000,9.47314,9.60809,9.39099,9.53278,5615284.2314844,0
+MGA.US,D,20091111,000000,9.62765,9.70784,9.54062,9.5719,3615479.2543788,0
+MGA.US,D,20091112,000000,9.52985,9.58755,9.3773,9.39099,3807344.1793857,0
+MGA.US,D,20091113,000000,9.42326,9.5719,9.36752,9.56311,4593079.3588951,0
+MGA.US,D,20091116,000000,9.63547,9.81444,9.57876,9.72837,3409820.8007948,0
+MGA.US,D,20091117,000000,9.66871,9.7626,9.62765,9.72544,3659188.2458166,0
+MGA.US,D,20091118,000000,9.77043,9.80856,9.55234,9.67752,3170098.2932434,0
+MGA.US,D,20091119,000000,9.60809,9.6208,9.3773,9.42716,2352767.5583943,0
+MGA.US,D,20091120,000000,9.25545,9.42326,9.24,9.35969,1541633.6345153,0
+MGA.US,D,20091123,000000,9.64721,9.65015,9.51128,9.5719,2581674.2788775,0
+MGA.US,D,20091124,000000,9.55234,9.57484,9.25545,9.31666,2426321.454944,0
+MGA.US,D,20091125,000000,9.39099,9.51519,9.37046,9.43597,1399173.4496434,0
+MGA.US,D,20091127,000000,8.93929,9.25545,8.92178,9.24772,1133703.4992833,0
+MGA.US,D,20091130,000000,9.29907,9.29907,9.10435,9.13673,2040059.7065867,0
+MGA.US,D,20091201,000000,9.24,9.35969,9.18123,9.29613,3347342.4256343,0
+MGA.US,D,20091202,000000,9.21585,9.34991,9.11942,9.2886,1957683.0237247,0
+MGA.US,D,20091203,000000,9.35285,9.35285,9.08626,9.11659,2108149.9792067,0
+MGA.US,D,20091204,000000,9.32156,9.42326,9.07492,9.30298,3660630.0780721,0
+MGA.US,D,20091207,000000,9.27979,9.40957,9.24577,9.39099,2868370.8632508,0
+MGA.US,D,20091208,000000,9.20714,9.24294,9.10142,9.19834,2161914.9836944,0
+MGA.US,D,20091209,000000,9.12333,9.24772,8.92178,9.18797,4039378.96006,0
+MGA.US,D,20091210,000000,9.19569,9.31666,9.18406,9.23334,1855167.7277855,0
+MGA.US,D,20091211,000000,9.24294,9.40175,9.24,9.33721,1648578.7299798,0
+MGA.US,D,20091214,000000,9.30787,9.43597,9.2886,9.37046,1181688.9038364,0
+MGA.US,D,20091215,000000,9.33329,9.37046,9.24,9.32547,1723384.2596365,0
+MGA.US,D,20091216,000000,9.26424,9.36361,9.26327,9.29907,1481064.4088731,0
+MGA.US,D,20091217,000000,9.12802,9.25262,9.10142,9.1687,1918743.3270667,0
+MGA.US,D,20091218,000000,9.27208,9.32547,9.12333,9.29907,1914186.728109,0
+MGA.US,D,20091221,000000,9.38414,9.43206,9.32938,9.36361,1391500.0388313,0
+MGA.US,D,20091222,000000,9.36361,9.45358,9.30787,9.44478,1471774.3052981,0
+MGA.US,D,20091223,000000,9.46433,9.55626,9.43597,9.50736,1762176.7053409,0
+MGA.US,D,20091224,000000,9.47314,9.59048,9.47314,9.58755,885823.90243994,0
+MGA.US,D,20091228,000000,9.59439,9.63059,9.41446,9.47998,1189935.9798223,0
+MGA.US,D,20091229,000000,9.63547,9.72055,9.48878,9.54453,1747150.972602,0
+MGA.US,D,20091230,000000,9.46139,9.55626,9.45847,9.54453,1051185.7009241,0
+MGA.US,D,20091231,000000,9.6208,9.64721,9.54062,9.55234,2227938.6300816,0
+MGA.US,D,20100104,000000,9.67752,10.0873,9.66481,10.0638,4669643.7193882,0
+MGA.US,D,20100105,000000,10.0902,10.9214,9.99242,10.8265,7679370.3853577,0
+MGA.US,D,20100106,000000,11.1033,11.5424,10.897,11.0261,13480890.260596,0
+MGA.US,D,20100107,000000,10.943,11.3264,10.897,11.1248,8275910.585973,0
+MGA.US,D,20100108,000000,11.0447,11.1816,10.9742,11.0525,3292594.7255456,0
+MGA.US,D,20100111,000000,11.1248,11.3791,11.0447,11.2862,5967702.8023051,0
+MGA.US,D,20100112,000000,11.1522,11.3742,11.1288,11.3351,7516830.8968205,0
+MGA.US,D,20100113,000000,11.3097,11.3351,10.8736,10.9283,6432020.8496382,0
+MGA.US,D,20100114,000000,10.9928,11.1884,10.8646,11.0584,6230814.692253,0
+MGA.US,D,20100115,000000,11.1376,11.1562,10.9146,10.9557,2737515.8941713,0
+MGA.US,D,20100119,000000,10.8912,11.0329,10.8912,10.9928,4706261.1457965,0
+MGA.US,D,20100120,000000,10.9146,11.0447,10.7992,10.8265,3156545.0700421,0
+MGA.US,D,20100121,000000,10.8119,10.9968,10.7679,10.7825,4447460.43655,0
+MGA.US,D,20100122,000000,10.7249,10.8559,10.7073,10.7297,4649794.495338,0
+MGA.US,D,20100125,000000,10.7758,10.8509,10.675,10.7424,3549076.2322704,0
+MGA.US,D,20100126,000000,10.7249,10.7249,10.5449,10.6329,2754444.6409722,0
+MGA.US,D,20100127,000000,10.5958,10.6476,10.4598,10.541,5777189.7228597,0
+MGA.US,D,20100128,000000,10.6251,10.6633,10.3298,10.3827,3876641.0917657,0
+MGA.US,D,20100129,000000,10.3757,10.5489,10.3454,10.4041,2781309.7594227,0
+MGA.US,D,20100201,000000,10.4715,10.5782,10.4071,10.5645,2259543.3886061,0
+MGA.US,D,20100202,000000,10.6369,10.7924,10.5538,10.7679,2929446.2640465,0
+MGA.US,D,20100203,000000,10.7424,10.9126,10.6711,10.8402,2546748.1932851,0
+MGA.US,D,20100204,000000,10.7641,10.7641,10.5703,10.5703,3604105.1407778,0
+MGA.US,D,20100205,000000,10.5782,10.7347,10.4295,10.675,6715500.4097026,0
+MGA.US,D,20100208,000000,10.6329,10.809,10.5195,10.5782,2695874.5515423,0
+MGA.US,D,20100209,000000,10.7102,10.8265,10.6329,10.7601,2067433.0453431,0
+MGA.US,D,20100210,000000,10.7424,10.8813,10.6329,10.7679,3568884.553278,0
+MGA.US,D,20100211,000000,10.7787,10.7787,10.5703,10.7376,2866120.1733259,0
+MGA.US,D,20100212,000000,10.7424,10.7571,10.588,10.722,2244528.904204,0
+MGA.US,D,20100216,000000,10.8774,10.939,10.6995,10.897,2884081.721955,0
+MGA.US,D,20100217,000000,10.9283,11.0584,10.8686,10.8813,2464991.1915203,0
+MGA.US,D,20100218,000000,10.8208,11.0026,10.7679,10.894,2302201.1718463,0
+MGA.US,D,20100219,000000,10.9146,10.9557,10.7787,10.8119,2565747.6566231,0
+MGA.US,D,20100222,000000,10.8736,11.03,10.8736,10.9968,4761095.7648509,0
+MGA.US,D,20100223,000000,11.0026,11.0104,10.7151,10.8041,3079622.8079253,0
+MGA.US,D,20100224,000000,10.8686,10.939,10.7758,10.8236,3662511.6180368,0
+MGA.US,D,20100225,000000,10.366,10.8236,10.2799,10.7875,6551026.2072453,0
+MGA.US,D,20100226,000000,10.7424,10.8236,10.6564,10.7679,3950821.8274449,0
+MGA.US,D,20100301,000000,10.8646,10.8646,10.7494,10.8265,2564554.310352,0
+MGA.US,D,20100302,000000,10.8609,10.9634,10.8208,10.8509,3815077.9221857,0
+MGA.US,D,20100303,000000,10.9214,11.0329,10.9214,10.9634,2077440.9973176,0
+MGA.US,D,20100304,000000,10.9889,11.1248,10.9361,11.0984,2097638.9198069,0
+MGA.US,D,20100305,000000,11.1248,11.2363,11.0525,11.0525,2070899.5782126,0
+MGA.US,D,20100308,000000,11.0495,11.0984,10.9811,11.03,1041317.8418707,0
+MGA.US,D,20100309,000000,10.9851,11.0584,10.939,10.9664,1199509.3369682,0
+MGA.US,D,20100310,000000,11.0104,11.0896,10.9811,11.0447,1604440.2565935,0
+MGA.US,D,20100311,000000,11.0026,11.0026,10.7875,10.9039,1452161.2963195,0
+MGA.US,D,20100312,000000,11.0329,11.0525,10.9039,10.9889,1336080.5062662,0
+MGA.US,D,20100315,000000,11.0144,11.0896,10.9146,11.0819,1427499.8292949,0
+MGA.US,D,20100316,000000,11.0408,11.165,11.0182,11.1562,1453736.0634639,0
+MGA.US,D,20100317,000000,11.1816,11.2148,11.117,11.1376,1604512.8594944,0
+MGA.US,D,20100318,000000,11.1288,11.1933,10.9968,11.0358,2120011.8615922,0
+MGA.US,D,20100319,000000,11.0584,11.2079,11.0104,11.1376,2714387.2686721,0
+MGA.US,D,20100322,000000,11.0525,11.6696,11.0447,11.6255,4121626.7983375,0
+MGA.US,D,20100323,000000,11.6569,11.8026,11.513,11.6891,2880583.4892274,0
+MGA.US,D,20100324,000000,11.6138,11.692,11.5063,11.5658,1422265.2624043,0
+MGA.US,D,20100325,000000,11.5982,11.8113,11.5982,11.6354,1895022.6300241,0
+MGA.US,D,20100326,000000,11.6138,11.7722,11.5601,11.6314,2144162.0405831,0
+MGA.US,D,20100329,000000,11.696,11.7986,11.6617,11.7439,1837026.2057684,0
+MGA.US,D,20100330,000000,11.7986,12.0226,11.7849,11.7899,2500788.5119223,0
+MGA.US,D,20100331,000000,11.7849,11.7849,11.6529,11.6843,2493496.5219836,0
+MGA.US,D,20100401,000000,11.7986,11.9776,11.7722,11.9188,2219009.4958584,0
+MGA.US,D,20100405,000000,11.9492,11.9542,11.8544,11.8847,1413147.9741846,0
+MGA.US,D,20100406,000000,11.8456,12.0293,11.7899,11.9952,3462031.4896596,0
+MGA.US,D,20100407,000000,12.003,12.0069,11.8593,11.9091,2733269.1357621,0
+MGA.US,D,20100408,000000,11.8954,11.9052,11.692,11.8427,2114320.2031993,0
+MGA.US,D,20100409,000000,11.8456,11.9708,11.8456,11.9434,2052150.6460113,0
+MGA.US,D,20100412,000000,11.9121,12.0226,11.9121,11.9855,1481386.5203345,0
+MGA.US,D,20100413,000000,11.9815,11.9815,11.8328,11.8886,1154837.0788746,0
+MGA.US,D,20100414,000000,11.9151,11.9903,11.9151,11.9669,1429345.579097,0
+MGA.US,D,20100415,000000,11.9542,12.1869,11.9218,12.1106,1721130.5019833,0
+MGA.US,D,20100416,000000,12.1204,12.1761,11.9542,11.9669,2846226.9785048,0
+MGA.US,D,20100419,000000,11.8954,12.0139,11.7781,11.9669,2057280.9101429,0
+MGA.US,D,20100420,000000,12.0597,12.1869,12.0139,12.0293,3342031.1655386,0
+MGA.US,D,20100421,000000,11.9952,12.1389,11.9669,12.1106,2196820.6177654,0
+MGA.US,D,20100422,000000,12.051,12.1947,11.9746,12.1732,3815396.9659189,0
+MGA.US,D,20100423,000000,12.1389,12.27,12.1018,12.1634,5344129.7807641,0
+MGA.US,D,20100426,000000,12.2289,12.4685,12.2104,12.3923,3302007.5382487,0
+MGA.US,D,20100427,000000,12.3521,12.622,12.1918,12.1918,4271350.3410183,0
+MGA.US,D,20100428,000000,12.2993,12.3247,12.1458,12.1947,5402537.2805989,0
+MGA.US,D,20100429,000000,12.2827,12.6367,12.2329,12.6171,3158325.3749759,0
+MGA.US,D,20100430,000000,12.5829,12.757,12.3923,12.404,3797241.1278367,0
+MGA.US,D,20100503,000000,12.5585,12.8421,12.5292,12.7003,4143757.3895946,0
+MGA.US,D,20100504,000000,12.5155,12.5692,12.0979,12.1341,3442700.7116756,0
+MGA.US,D,20100505,000000,11.9188,12.0734,11.649,11.8113,3538506.8860347,0
+MGA.US,D,20100506,000000,13.0191,14.442,12.3923,13.2127,43777938.629216,0
+MGA.US,D,20100507,000000,13.3262,13.6919,12.9477,13.0552,14171928.760781,0
+MGA.US,D,20100510,000000,13.3779,14.0381,13.3779,13.5882,13175237.16108,0
+MGA.US,D,20100511,000000,13.558,13.8337,13.4866,13.5844,12783308.296156,0
+MGA.US,D,20100512,000000,13.6987,14.3667,13.6058,14.306,8628552.0783766,0
+MGA.US,D,20100513,000000,14.2943,14.5789,14.2903,14.3461,7974048.1759396,0
+MGA.US,D,20100514,000000,14.1985,14.2699,13.778,13.9471,4978261.2669248,0
+MGA.US,D,20100517,000000,14.0381,14.1907,13.5276,13.6842,4758046.443017,0
+MGA.US,D,20100518,000000,13.9432,13.996,13.2958,13.4015,3997656.8339217,0
+MGA.US,D,20100519,000000,13.2988,13.5276,12.8069,13.2177,4477665.2884378,0
+MGA.US,D,20100520,000000,12.8001,13.0278,12.6093,12.8001,4349998.7115373,0
+MGA.US,D,20100521,000000,12.5829,12.9897,12.4714,12.9399,6754936.0557535,0
+MGA.US,D,20100524,000000,12.8685,13.2342,12.7961,13.0278,3693169.4711226,0
+MGA.US,D,20100525,000000,12.6866,12.8274,12.2583,12.7697,7859818.2485688,0
+MGA.US,D,20100526,000000,12.889,13.1169,12.5536,12.6093,5134573.2672099,0
+MGA.US,D,20100527,000000,12.8655,13.0004,12.7609,12.9301,6681393.4075405,0
+MGA.US,D,20100528,000000,13.0367,13.0758,12.7003,12.7472,2754797.4297155,0
+MGA.US,D,20100601,000000,12.8343,13.0915,12.7395,12.7443,5489692.4614254,0
+MGA.US,D,20100602,000000,12.9301,13.0982,12.8069,13.0798,3646372.2999601,0
+MGA.US,D,20100603,000000,13.0671,13.5306,13.0524,13.198,5856742.0506227,0
+MGA.US,D,20100604,000000,12.9967,13.0191,12.6327,12.7041,4736655.1742568,0
+MGA.US,D,20100607,000000,12.7315,12.757,12.4324,12.5232,4838940.3905808,0
+MGA.US,D,20100608,000000,12.493,12.5809,12.3805,12.5155,5878097.5292205,0
+MGA.US,D,20100609,000000,12.6895,12.7883,12.3717,12.448,5608352.1883214,0
+MGA.US,D,20100610,000000,12.5936,12.9262,12.5936,12.8069,3106378.5107367,0
+MGA.US,D,20100611,000000,12.6807,12.7697,12.5155,12.67,2563319.0384622,0
+MGA.US,D,20100614,000000,12.7834,13.3779,12.7834,13.0709,6762146.2396069,0
+MGA.US,D,20100615,000000,13.2783,13.5423,13.1365,13.4933,3179996.8295788,0
+MGA.US,D,20100616,000000,13.0982,13.2831,12.757,12.8001,7916221.499311,0
+MGA.US,D,20100617,000000,12.844,12.977,12.4841,12.7502,4827992.6911999,0
+MGA.US,D,20100618,000000,12.7267,12.9643,12.4451,12.8381,4623068.4472325,0
+MGA.US,D,20100621,000000,12.9594,13.1893,12.757,12.7961,3431623.1451342,0
+MGA.US,D,20100622,000000,12.9116,13.2499,12.889,13.0161,5366417.8487356,0
+MGA.US,D,20100623,000000,12.9556,13.2567,12.9477,13.1472,4064083.3752797,0
+MGA.US,D,20100624,000000,13.1208,13.5393,13.0278,13.2342,10119700.109854,0
+MGA.US,D,20100625,000000,13.3262,13.3672,13.0982,13.2205,2767336.2574576,0
+MGA.US,D,20100628,000000,13.2342,13.2958,13.0591,13.11,1981781.0513362,0
+MGA.US,D,20100629,000000,12.9722,12.9722,12.0803,12.1634,5078687.4399578,0
+MGA.US,D,20100630,000000,12.1371,12.7697,12.1214,12.4597,5546149.9086992,0
+MGA.US,D,20100701,000000,12.3756,12.5889,11.9385,12.0421,4350223.6782722,0
+MGA.US,D,20100702,000000,12.2739,12.2739,11.83,12.0705,4976366.4334715,0
+MGA.US,D,20100706,000000,12.2543,12.3835,11.7038,11.8113,3342766.3977312,0
+MGA.US,D,20100707,000000,11.9188,12.3717,11.8182,12.3326,2837855.1482385,0
+MGA.US,D,20100708,000000,12.5292,12.5292,12.2583,12.4714,2334752.8358095,0
+MGA.US,D,20100709,000000,12.5429,13.0435,12.5075,12.9897,4041687.9368209,0
+MGA.US,D,20100712,000000,13.0122,13.0915,12.7834,12.889,2506909.6522636,0
+MGA.US,D,20100713,000000,13.11,13.553,12.9897,13.4787,5056481.1780716,0
+MGA.US,D,20100714,000000,13.4044,13.7447,13.3672,13.7271,2418384.2195065,0
+MGA.US,D,20100715,000000,13.6401,13.8845,13.553,13.8621,3084849.1942073,0
+MGA.US,D,20100716,000000,13.8054,13.9393,13.4151,13.4435,3728257.1237335,0
+MGA.US,D,20100719,000000,13.5159,13.6675,13.3848,13.5423,2261097.7042289,0
+MGA.US,D,20100720,000000,13.3672,13.73,13.2871,13.7193,2077923.6532216,0
+MGA.US,D,20100721,000000,13.9002,13.9002,13.4191,13.511,2810086.072544,0
+MGA.US,D,20100722,000000,13.6596,13.9716,13.6596,13.9129,2236260.3541206,0
+MGA.US,D,20100723,000000,13.8943,14.2786,13.7545,14.0674,4884243.5781082,0
+MGA.US,D,20100726,000000,14.0674,14.2318,13.8513,13.9314,3453648.4110565,0
+MGA.US,D,20100727,000000,14.0419,14.0546,13.5814,13.6371,2601469.3063961,0
+MGA.US,D,20100728,000000,13.7379,13.8943,13.5276,13.6772,1373620.2962876,0
+MGA.US,D,20100729,000000,13.8219,14.133,13.8219,14.083,4296819.6431366,0
+MGA.US,D,20100730,000000,13.9471,14.2747,13.8004,14.1075,4432949.0595732,0
+MGA.US,D,20100802,000000,14.3236,14.3579,14.131,14.2112,2847261.8254852,0
+MGA.US,D,20100803,000000,14.0967,14.4097,13.8474,14.0596,4295357.3593597,0
+MGA.US,D,20100804,000000,14.0646,14.2542,13.9129,14.0088,2991446.0736073,0
+MGA.US,D,20100805,000000,14.0088,14.2072,13.9393,14.1681,5276099.8401319,0
+MGA.US,D,20100806,000000,15.0541,15.3455,14.8683,14.9221,10114888.889455,0
+MGA.US,D,20100809,000000,15.0844,15.1235,14.8195,14.8733,5390341.0158396,0
+MGA.US,D,20100810,000000,14.6972,14.88,14.4869,14.7872,3736711.7826613,0
+MGA.US,D,20100811,000000,14.5759,14.5759,14.0352,14.1104,3191888.3666701,0
+MGA.US,D,20100812,000000,13.7193,13.9471,13.5393,13.9286,3827726.1655671,0
+MGA.US,D,20100813,000000,13.8787,14.4458,13.8621,14.3824,3902993.8996064,0
+MGA.US,D,20100816,000000,14.8469,14.8469,14.2248,14.35,3520497.2763304,0
+MGA.US,D,20100817,000000,14.5427,15.3719,14.438,15.2457,6385809.6145627,0
+MGA.US,D,20100818,000000,15.1285,15.5598,15.1148,15.5461,3829393.9871336,0
+MGA.US,D,20100819,000000,15.6301,15.8678,15.1362,15.2183,4683399.4126509,0
+MGA.US,D,20100820,000000,15.0688,15.1333,14.8389,15.0092,2338737.8147454,0
+MGA.US,D,20100823,000000,15.0267,15.1402,14.6826,14.704,3176045.5956531,0
+MGA.US,D,20100824,000000,14.5201,14.5593,14.0743,14.2786,5161262.5025769,0
+MGA.US,D,20100825,000000,14.083,14.4156,14.0127,14.4058,3652586.4947236,0
+MGA.US,D,20100826,000000,14.6296,14.8419,14.2903,14.3236,3757425.0834886,0
+MGA.US,D,20100827,000000,14.3744,14.7138,13.996,14.659,2515534.0588186,0
+MGA.US,D,20100830,000000,14.6933,14.6933,14.1584,14.1907,1804256.7331028,0
+MGA.US,D,20100831,000000,14.2141,14.7431,14.2141,14.6903,6853932.6674439,0
+MGA.US,D,20100901,000000,15.0053,15.4727,15.0053,15.4453,4100427.7738779,0
+MGA.US,D,20100902,000000,15.5284,15.7817,15.4639,15.7533,2287785.91702,0
+MGA.US,D,20100903,000000,16.0741,16.2882,15.9734,16.1817,3152241.0473732,0
+MGA.US,D,20100907,000000,16.1133,16.1993,15.5509,15.59,2695564.7109939,0
+MGA.US,D,20100908,000000,15.3925,15.4286,14.794,15.0121,7747885.027046,0
+MGA.US,D,20100909,000000,15.2644,15.3505,14.9495,15.02,2053136.4093405,0
+MGA.US,D,20100910,000000,15.0806,15.0933,14.88,14.9544,3615017.0499962,0
+MGA.US,D,20100913,000000,15.1872,15.2869,14.7822,14.885,4690704.6960786,0
+MGA.US,D,20100914,000000,14.8889,15.0218,14.7705,14.9045,4194488.4108894,0
+MGA.US,D,20100915,000000,14.9612,14.9612,14.5672,14.7011,4254699.7349079,0
+MGA.US,D,20100916,000000,14.6043,14.6043,14.4097,14.5398,3871946.4450388,0
+MGA.US,D,20100917,000000,14.3824,14.7666,14.3344,14.7011,3141092.9230831,0
+MGA.US,D,20100920,000000,14.6453,14.9612,14.5632,14.8771,1896045.2060918,0
+MGA.US,D,20100921,000000,14.8507,14.9182,14.6356,14.7284,2587313.7858908,0
+MGA.US,D,20100922,000000,14.704,15.0688,14.6903,14.9221,3183236.3505612,0
+MGA.US,D,20100923,000000,14.8469,14.9339,14.5632,14.7666,2503731.4858451,0
+MGA.US,D,20100924,000000,14.9456,15.1578,14.926,14.9681,2973037.6592365,0
+MGA.US,D,20100927,000000,15.0053,15.191,14.8272,15.0688,4647226.806832,0
+MGA.US,D,20100928,000000,15.0541,15.2457,14.9427,15.1578,3318094.7049458,0
+MGA.US,D,20100929,000000,15.1735,15.5509,15.1695,15.4521,3653616.2288238,0
+MGA.US,D,20100930,000000,15.6526,15.6771,15.3416,15.5411,2595495.4170086,0
+MGA.US,D,20101001,000000,15.6594,15.723,15.5509,15.5783,3296199.3061842,0
+MGA.US,D,20101004,000000,15.5441,15.6683,15.3064,15.4962,2148842.3712449,0
+MGA.US,D,20101005,000000,15.6594,15.9822,15.6067,15.9607,3078907.0046778,0
+MGA.US,D,20101006,000000,15.9646,16.0517,15.8217,15.9685,2569051.5998978,0
+MGA.US,D,20101007,000000,15.9509,16.0145,15.7533,15.9783,2034082.7494709,0
+MGA.US,D,20101008,000000,16.035,16.3323,15.9734,16.2678,2362258.0868785,0
+MGA.US,D,20101011,000000,16.2608,16.2608,16.0907,16.17,1074204.9107841,0
+MGA.US,D,20101012,000000,16.4144,16.4194,16.0243,16.2922,2028139.5373655,0
+MGA.US,D,20101013,000000,16.4526,16.8732,16.4144,16.7156,2609354.3904541,0
+MGA.US,D,20101014,000000,16.7664,16.8115,16.389,16.4311,2262298.2085324,0
+MGA.US,D,20101015,000000,16.6149,17.142,16.4144,16.5758,4218816.5181161,0
+MGA.US,D,20101018,000000,16.522,16.522,16.3723,16.4497,2165678.0636236,0
+MGA.US,D,20101019,000000,16.1582,16.3822,15.9685,16.17,2347211.9026184,0
+MGA.US,D,20101020,000000,16.2521,16.8956,16.2041,16.7587,2128121.9123851,0
+MGA.US,D,20101021,000000,16.961,16.964,16.7195,16.918,1647779.0754949,0
+MGA.US,D,20101022,000000,16.9152,16.9444,16.7626,16.7772,1280158.8888517,0
+MGA.US,D,20101025,000000,17.2593,17.278,16.8017,16.9152,2247765.3574583,0
+MGA.US,D,20101026,000000,16.7811,17.0119,16.6921,16.961,1533425.4164199,0
+MGA.US,D,20101027,000000,16.7381,16.964,16.7381,16.9269,1533520.5159942,0
+MGA.US,D,20101028,000000,17.1136,17.4031,16.8995,17.1713,2361489.1096756,0
+MGA.US,D,20101029,000000,17.097,17.2818,17.0266,17.1019,1853913.0269505,0
+MGA.US,D,20101101,000000,17.2916,17.4609,17.1391,17.2281,1719376.7840272,0
+MGA.US,D,20101102,000000,17.4492,17.537,17.2202,17.3004,1516347.3735131,0
+MGA.US,D,20101103,000000,17.3278,17.3875,16.918,17.1665,3695759.656302,0
+MGA.US,D,20101104,000000,17.5224,17.8676,17.4138,17.6837,4409601.6027954,0
+MGA.US,D,20101105,000000,18.9766,18.9766,18.5883,18.7898,7306240.558862,0
+MGA.US,D,20101108,000000,19.0978,19.1409,18.426,18.8543,2936087.8956062,0
+MGA.US,D,20101109,000000,19.0891,19.1653,18.6431,18.7653,2201304.6138223,0
+MGA.US,D,20101110,000000,18.8465,18.87,18.5278,18.8543,2149043.8187302,0
+MGA.US,D,20101111,000000,18.695,18.8142,18.5982,18.7653,1910127.1011202,0
+MGA.US,D,20101112,000000,18.7565,18.7742,18.069,18.2334,2168300.9712371,0
+MGA.US,D,20101115,000000,18.4348,18.5462,18.0172,18.0359,3206467.2336673,0
+MGA.US,D,20101116,000000,17.9565,18.0476,17.5958,17.9234,2956949.4699634,0
+MGA.US,D,20101117,000000,17.8803,18.3195,17.7757,18.1913,1885772.4069157,0
+MGA.US,D,20101118,000000,18.4133,18.6793,18.3195,18.3195,2017093.6706821,0
+MGA.US,D,20101119,000000,18.3145,18.3195,18.0095,18.069,2171968.951592,0
+MGA.US,D,20101122,000000,18.0779,18.4534,18.0779,18.4133,2901214.9839694,0
+MGA.US,D,20101123,000000,18.2754,18.3605,17.8314,17.9009,2051453.249133,0
+MGA.US,D,20101124,000000,18.0583,18.3752,17.9381,18.2334,2876809.1609615,0
+MGA.US,D,20101126,000000,18.422,18.5462,18.0661,18.4417,1279827.5742058,0
+MGA.US,D,20101129,000000,18.4808,18.4808,17.9605,18.2441,2309588.2613595,0
+MGA.US,D,20101130,000000,17.9585,18.2099,17.7659,17.9958,2522452.8084926,0
+MGA.US,D,20101201,000000,19.18,19.1976,18.6206,18.8631,2937715.8367061,0
+MGA.US,D,20101202,000000,19.003,19.6651,18.999,19.4753,3048035.433194,0
+MGA.US,D,20101203,000000,19.487,19.535,19.2572,19.4558,2754881.2809531,0
+MGA.US,D,20101206,000000,19.4431,19.532,19.3737,19.4333,1437878.976382,0
+MGA.US,D,20101207,000000,19.7569,19.804,19.3316,19.3512,2544699.9734215,0
+MGA.US,D,20101208,000000,19.4842,19.4842,19.0548,19.0978,2439500.4153046,0
+MGA.US,D,20101209,000000,19.2974,19.2974,18.8857,19.0137,4481637.9964608,0
+MGA.US,D,20101210,000000,19.0851,19.0978,18.9042,18.9962,3537781.8796028,0
+MGA.US,D,20101213,000000,19.2191,19.2191,18.9766,19.0675,4563157.760578,0
+MGA.US,D,20101214,000000,19.1321,19.1321,19.0098,19.0784,5332809.8636946,0
+MGA.US,D,20101215,000000,19.0197,19.0784,18.7126,19.0197,3880304.9818162,0
+MGA.US,D,20101216,000000,19.1516,19.27,18.9551,19.27,4167099.7334921,0
+MGA.US,D,20101217,000000,19.4625,19.4675,19.1409,19.3316,5129982.9232419,0
+MGA.US,D,20101220,000000,19.4284,19.4372,19.1732,19.269,4280245.7302312,0
+MGA.US,D,20101221,000000,19.3609,19.9898,19.2103,19.8636,4026845.2451983,0
+MGA.US,D,20101222,000000,19.8401,19.935,19.5867,19.6855,5260832.7794411,0
+MGA.US,D,20101223,000000,19.6113,19.6689,19.487,19.6562,2400772.3918925,0
+MGA.US,D,20101227,000000,19.6895,19.6895,19.5144,19.623,1037471.9332801,0
+MGA.US,D,20101228,000000,19.6982,19.8322,19.4186,19.583,962736.96137214,0
+MGA.US,D,20101229,000000,19.7863,20.0151,19.6387,19.6992,1449769.4908973,0
+MGA.US,D,20101230,000000,19.8362,19.8362,19.6113,19.6435,1588979.929026,0
+MGA.US,D,20101231,000000,19.5967,19.6591,19.5506,19.6455,1949503.4377592,0
+MGA.US,D,20110103,000000,19.8372,20.4181,19.7903,20.2518,2540744.6491916,0
+MGA.US,D,20110104,000000,20.6302,21.1574,20.2205,21.1525,8141030.757491,0
+MGA.US,D,20110105,000000,21.1838,22.8305,21.0185,22.2898,16843364.76688,0
+MGA.US,D,20110106,000000,22.4903,22.6458,21.8585,21.9769,4395910.331825,0
+MGA.US,D,20110107,000000,22.101,22.5636,21.969,22.5587,3227521.0523252,0
+MGA.US,D,20110110,000000,22.1842,23.1846,22.1842,23.1005,5147114.1401042,0
+MGA.US,D,20110111,000000,23.3254,23.4985,22.6692,22.7064,3036632.6874631,0
+MGA.US,D,20110112,000000,22.5665,22.9723,22.2712,22.6262,5087055.1799198,0
+MGA.US,D,20110113,000000,22.7386,22.7767,22.1186,22.2077,4045738.3606251,0
+MGA.US,D,20110114,000000,22.1715,22.2791,22.0306,22.236,3971737.5983337,0
+MGA.US,D,20110118,000000,22.3934,22.4453,22.1049,22.2721,3119253.7660051,0
+MGA.US,D,20110119,000000,22.2948,22.5567,22.1499,22.2115,3753539.2944314,0
+MGA.US,D,20110120,000000,22.1578,22.1626,21.5113,21.838,2656478.7859581,0
+MGA.US,D,20110121,000000,21.9485,22.1226,21.6434,21.7461,1538470.8067378,0
+MGA.US,D,20110124,000000,21.7892,22.0541,21.6277,22.0336,1270916.8463519,0
+MGA.US,D,20110125,000000,21.9642,22.0072,21.3461,21.5367,2672757.1743798,0
+MGA.US,D,20110126,000000,21.6317,22.2115,21.5299,22.1089,3077944.7605982,0
+MGA.US,D,20110127,000000,22.5665,23.2511,22.3112,23.2285,4415800.4589179,0
+MGA.US,D,20110128,000000,23.0761,23.0936,21.7646,21.838,3314746.7909002,0
+MGA.US,D,20110131,000000,21.9241,22.2077,21.8116,22.0521,2552457.2354711,0
+MGA.US,D,20110201,000000,22.4482,22.5078,22.1137,22.2898,2547743.1597991,0
+MGA.US,D,20110202,000000,22.3642,22.367,21.0146,21.0625,4690140.2340892,0
+MGA.US,D,20110203,000000,21.0732,21.6854,20.5394,21.6404,4036360.3155081,0
+MGA.US,D,20110204,000000,21.881,21.9525,21.3411,21.4058,2099007.1265854,0
+MGA.US,D,20110207,000000,21.5622,21.8487,21.4938,21.572,1887361.490125,0
+MGA.US,D,20110208,000000,21.7138,21.7499,21.4733,21.661,1666107.7289323,0
+MGA.US,D,20110209,000000,21.6092,21.6884,21.1681,21.2296,2212948.6875052,0
+MGA.US,D,20110210,000000,21.1173,21.5299,21.0615,21.5065,2711460.6559664,0
+MGA.US,D,20110211,000000,21.4429,21.9935,21.3109,21.8253,1743844.9841751,0
+MGA.US,D,20110214,000000,21.8556,22.0463,21.7138,22.0365,1214348.9608626,0
+MGA.US,D,20110215,000000,21.9485,22.0219,21.7892,21.8967,1407550.39279,0
+MGA.US,D,20110216,000000,22.0013,22.1137,21.7783,21.8898,1213229.2400685,0
+MGA.US,D,20110218,000000,22.0531,22.1499,21.8751,22.063,2671058.6755314,0
+MGA.US,D,20110222,000000,21.7715,21.9642,21.3774,21.5153,3447747.1245697,0
+MGA.US,D,20110223,000000,21.3715,21.5544,20.4767,21.0557,3323389.6038244,0
+MGA.US,D,20110224,000000,18.6129,19.269,18.0006,19.046,23985779.436511,0
+MGA.US,D,20110225,000000,19.3061,19.4313,18.9032,19.0098,7803625.6484964,0
+MGA.US,D,20110228,000000,19.1409,19.4108,18.3312,18.645,6661880.6110166,0
+MGA.US,D,20110301,000000,18.6969,18.9806,18.603,18.8768,6204085.5764192,0
+MGA.US,D,20110302,000000,18.8279,18.9639,18.4641,18.603,4093214.5222963,0
+MGA.US,D,20110303,000000,18.6343,19.3091,18.6294,19.2768,3428298.7503381,0
+MGA.US,D,20110304,000000,19.3248,19.3521,18.9169,19.1946,3033776.6325059,0
+MGA.US,D,20110307,000000,19.1908,19.3013,18.7291,18.8847,3257031.575063,0
+MGA.US,D,20110308,000000,18.9346,19.1809,18.7488,19.0812,4803928.4085987,0
+MGA.US,D,20110309,000000,19.2504,19.4695,19.1496,19.3218,2822553.3199614,0
+MGA.US,D,20110310,000000,19.046,19.1165,18.7967,19.0235,4851862.6843484,0
+MGA.US,D,20110311,000000,18.5061,18.9766,18.422,18.9062,4035371.4844508,0
+MGA.US,D,20110314,000000,19.006,19.3061,18.7996,19.1869,3909185.5976963,0
+MGA.US,D,20110315,000000,18.2158,19.0714,18.1297,18.9092,4763830.133256,0
+MGA.US,D,20110316,000000,18.8279,19.05,18.5855,18.7546,4680594.4864972,0
+MGA.US,D,20110317,000000,19.0841,19.2377,18.912,18.9913,3966648.2372448,0
+MGA.US,D,20110318,000000,19.1908,19.3061,18.8211,18.8895,2554481.9360851,0
+MGA.US,D,20110321,000000,19.312,19.3707,19.0157,19.0391,4408667.9908457,0
+MGA.US,D,20110322,000000,19.1331,19.1976,18.6411,18.7996,2768250.4404622,0
+MGA.US,D,20110323,000000,18.7409,18.9257,18.4329,18.8162,2008737.179057,0
+MGA.US,D,20110324,000000,18.9472,19.0197,18.8524,19.003,3981545.1253991,0
+MGA.US,D,20110325,000000,19.046,19.046,18.5795,18.5922,3415898.9929412,0
+MGA.US,D,20110328,000000,18.6724,18.7224,18.3292,18.3644,2465993.3160666,0
+MGA.US,D,20110329,000000,18.3087,18.3683,18.0192,18.1366,2343466.2064824,0
+MGA.US,D,20110330,000000,18.2362,18.5718,18.208,18.4593,1746440.282235,0
+MGA.US,D,20110331,000000,18.5141,18.5502,18.1855,18.1913,2075783.4015119,0
+MGA.US,D,20110401,000000,18.3087,18.5893,18.2637,18.4593,2228828.2712605,0
+MGA.US,D,20110404,000000,18.5315,18.9766,18.4593,18.8631,2634063.918554,0
+MGA.US,D,20110405,000000,18.9726,19.0627,18.5171,18.6001,7948196.4303721,0
+MGA.US,D,20110406,000000,18.8279,18.9062,18.4778,18.4847,2204082.9529982,0
+MGA.US,D,20110407,000000,18.5551,18.6069,18.1013,18.2295,2472642.1056587,0
+MGA.US,D,20110408,000000,18.4133,18.4133,17.9097,18.1561,3563969.0301205,0
+MGA.US,D,20110411,000000,18.1893,18.2118,17.628,17.7043,2180066.7314722,0
+MGA.US,D,20110412,000000,17.4911,17.4911,16.6267,17.2281,5963610.4528821,0
+MGA.US,D,20110413,000000,17.3815,17.7572,17.3053,17.3738,3862421.1489681,0
+MGA.US,D,20110414,000000,17.1968,17.4051,17.0989,17.2437,2917850.2514388,0
+MGA.US,D,20110415,000000,17.2134,17.541,17.1929,17.3815,3048498.6601527,0
+MGA.US,D,20110418,000000,17.1029,17.1528,16.8878,17.0608,2240997.9490423,0
+MGA.US,D,20110419,000000,17.1029,17.5459,17.1029,17.4637,1953049.731562,0
+MGA.US,D,20110420,000000,17.7004,18.5746,17.6857,18.4641,3832719.4045058,0
+MGA.US,D,20110421,000000,18.6069,18.9472,18.5141,18.5355,2432988.6509054,0
+MGA.US,D,20110425,000000,18.6109,18.6577,18.2158,18.43,1656173.4024346,0
+MGA.US,D,20110426,000000,18.4778,18.8563,18.4494,18.8406,2302618.382882,0
+MGA.US,D,20110427,000000,18.9257,18.9766,18.603,18.9286,2365338.0859945,0
+MGA.US,D,20110428,000000,18.8681,19.2016,18.7634,19.1614,3005622.0456339,0
+MGA.US,D,20110429,000000,19.226,19.4822,18.9834,19.4568,2208225.4086485,0
+MGA.US,D,20110502,000000,19.5643,19.8674,19.5536,19.6748,2679740.3463462,0
+MGA.US,D,20110503,000000,19.5467,19.577,19.0254,19.2856,3556959.2711764,0
+MGA.US,D,20110504,000000,19.5897,19.8821,19.1018,19.5125,5624298.2395212,0
+MGA.US,D,20110505,000000,19.4578,19.6113,18.9453,19.0784,3510987.3189008,0
+MGA.US,D,20110506,000000,19.3844,19.8469,19.2651,19.7687,3033449.4081642,0
+MGA.US,D,20110509,000000,19.8948,20.107,19.8479,19.891,3769907.6695471,0
+MGA.US,D,20110510,000000,19.9046,19.9574,19.6024,19.8528,3197262.0039058,0
+MGA.US,D,20110511,000000,19.802,19.9516,19.4753,19.6778,1772218.4023256,0
+MGA.US,D,20110512,000000,19.4734,19.5712,19.2572,19.3874,2858256.5633653,0
+MGA.US,D,20110513,000000,19.4108,19.4715,18.9766,18.9786,2498116.5206573,0
+MGA.US,D,20110516,000000,18.5091,18.9062,18.1601,18.8681,4298162.2855133,0
+MGA.US,D,20110517,000000,18.738,18.7917,18.2539,18.4768,2206357.1621728,0
+MGA.US,D,20110518,000000,18.5395,18.8788,18.3712,18.8299,1776773.9787072,0
+MGA.US,D,20110519,000000,18.8875,19.0147,18.8465,18.9199,2020608.2646269,0
+MGA.US,D,20110520,000000,18.8142,18.9012,18.422,18.6303,1883467.5204592,0
+MGA.US,D,20110523,000000,18.2764,18.5718,18.2764,18.4817,1472371.4897217,0
+MGA.US,D,20110524,000000,18.5795,18.5795,18.2138,18.2451,1491557.0619039,0
+MGA.US,D,20110525,000000,18.248,18.5864,18.2314,18.5171,1193643.8406438,0
+MGA.US,D,20110526,000000,18.4681,18.5522,18.3243,18.3889,1653031.0261786,0
+MGA.US,D,20110527,000000,18.4631,18.5864,18.4494,18.4631,3887202.2573929,0
+MGA.US,D,20110531,000000,18.9267,19.003,18.4437,18.5111,3098029.1771438,0
+MGA.US,D,20110601,000000,18.4925,18.4925,17.7689,17.8021,2621026.0736908,0
+MGA.US,D,20110602,000000,17.8246,18.0916,17.6036,17.8246,3698169.8680935,0
+MGA.US,D,20110603,000000,17.5587,18.0085,17.4071,17.8706,2089951.1929299,0
+MGA.US,D,20110606,000000,17.9291,17.9361,17.4482,17.5009,3834243.0428467,0
+MGA.US,D,20110607,000000,17.5889,17.899,17.4619,17.7728,5042790.9296771,0
+MGA.US,D,20110608,000000,17.6964,17.7004,17.5166,17.5322,2077861.2760814,0
+MGA.US,D,20110609,000000,17.5752,17.8002,17.537,17.5752,4833366.3284357,0
+MGA.US,D,20110610,000000,17.5479,17.5958,16.9533,17.0334,2734317.2762315,0
+MGA.US,D,20110613,000000,17.0334,17.2319,16.9416,17.1655,2937303.7385507,0
+MGA.US,D,20110614,000000,17.3249,17.6495,17.2955,17.544,9687851.9203977,0
+MGA.US,D,20110615,000000,17.3631,17.5587,17.2408,17.4285,2472477.4709119,0
+MGA.US,D,20110616,000000,17.3678,17.6847,17.3484,17.5234,4723977.2761695,0
+MGA.US,D,20110617,000000,17.9674,18.5315,17.6964,18.3752,9201121.0508127,0
+MGA.US,D,20110620,000000,18.3429,18.4544,18.1082,18.3889,2669313.1381838,0
+MGA.US,D,20110621,000000,18.4925,18.9943,18.4681,18.9492,4247950.732861,0
+MGA.US,D,20110622,000000,18.8231,19.1653,18.7859,18.9453,3112975.1489494,0
+MGA.US,D,20110623,000000,18.6813,19.0421,18.4397,19.005,2260171.2503117,0
+MGA.US,D,20110624,000000,18.9365,19.2298,18.8671,19.0538,1889530.3739645,0
+MGA.US,D,20110627,000000,19.0958,19.359,18.8915,19.3178,1517844.4248763,0
+MGA.US,D,20110628,000000,19.4538,20.0239,19.3061,19.9564,2763315.4883594,0
+MGA.US,D,20110629,000000,20.0729,20.4044,19.9789,20.2449,2425523.8456112,0
+MGA.US,D,20110630,000000,20.3437,20.776,20.154,20.6254,2161371.9958024,0
+MGA.US,D,20110701,000000,20.6723,20.6723,20.5051,20.5989,1721228.6692859,0
+MGA.US,D,20110705,000000,20.5569,20.5755,20.2165,20.2234,3437967.2070583,0
+MGA.US,D,20110706,000000,20.2137,20.2635,19.8988,20.112,2689065.2175076,0
+MGA.US,D,20110707,000000,20.3428,20.3867,20.155,20.1873,3278196.8545124,0
+MGA.US,D,20110708,000000,19.9789,20.1453,19.7443,19.8469,3231840.4136351,0
+MGA.US,D,20110711,000000,19.6709,19.6709,19.2377,19.3091,3269859.7918324,0
+MGA.US,D,20110712,000000,19.1438,19.6543,19.0881,19.4655,2298060.7613482,0
+MGA.US,D,20110713,000000,19.6074,20.2028,19.5428,19.9761,2637387.2907741,0
+MGA.US,D,20110714,000000,20.0191,20.1042,19.532,19.7638,1633552.997241,0
+MGA.US,D,20110715,000000,19.8988,19.9828,19.6875,19.8528,1376421.1321371,0
+MGA.US,D,20110718,000000,19.7119,19.7179,19.3453,19.4862,1503306.4609218,0
+MGA.US,D,20110719,000000,19.6534,19.8655,19.6278,19.8205,1390912.0575924,0
+MGA.US,D,20110720,000000,19.8626,19.9046,19.5907,19.7833,1026898.49674,0
+MGA.US,D,20110721,000000,19.8528,20.0689,19.6113,19.9487,1289771.1038881,0
+MGA.US,D,20110722,000000,19.8509,20.0425,19.8509,19.9389,1116525.243922,0
+MGA.US,D,20110725,000000,19.7833,19.843,19.4862,19.6201,1281018.8753247,0
+MGA.US,D,20110726,000000,19.5967,19.6972,19.1702,19.269,1436376.8121385,0
+MGA.US,D,20110727,000000,19.1516,19.1595,18.1776,18.3546,3015456.159677,0
+MGA.US,D,20110728,000000,18.3634,19.1222,18.3233,18.69,2547683.850387,0
+MGA.US,D,20110729,000000,18.4348,18.7233,18.1952,18.6089,2191920.433249,0
+MGA.US,D,20110801,000000,18.9199,19.0921,18.2372,18.432,1318412.4369685,0
+MGA.US,D,20110802,000000,18.2519,18.2519,17.365,17.3894,3808441.4035063,0
+MGA.US,D,20110803,000000,17.3631,17.9849,16.8535,17.9291,6172193.4740198,0
+MGA.US,D,20110804,000000,17.5234,17.5234,16.5279,16.8839,6311100.2070565,0
+MGA.US,D,20110805,000000,15.463,15.813,12.8235,15.0424,16594626.20614,0
+MGA.US,D,20110808,000000,13.906,14.6179,13.3242,13.3868,6166829.0399686,0
+MGA.US,D,20110809,000000,13.6508,15.0218,13.6508,15.0092,6565463.9587452,0
+MGA.US,D,20110810,000000,14.5672,14.9651,14.2464,14.5378,6404636.2625452,0
+MGA.US,D,20110811,000000,14.6082,14.928,14.3882,14.8185,4986060.4545932,0
+MGA.US,D,20110812,000000,14.9856,15.0815,14.6033,14.7862,4381682.208419,0
+MGA.US,D,20110815,000000,14.8869,15.237,14.8145,14.8752,3387319.0144251,0
+MGA.US,D,20110816,000000,14.6122,14.7959,14.3285,14.5583,5237545.6546514,0
+MGA.US,D,20110817,000000,14.659,14.8733,14.2933,14.3422,2504275.4963132,0
+MGA.US,D,20110818,000000,13.9911,14.0019,13.3183,13.5325,4313029.5189618,0
+MGA.US,D,20110819,000000,13.2831,13.6625,12.7178,12.8156,4359990.3022949,0
+MGA.US,D,20110822,000000,13.1383,13.243,12.671,12.8186,3972870.6126168,0
+MGA.US,D,20110823,000000,12.9967,13.3496,12.8156,13.3272,3634469.5145322,0
+MGA.US,D,20110824,000000,13.2616,13.9569,13.201,13.8972,3639121.2130641,0
+MGA.US,D,20110825,000000,13.9648,14.0499,13.6802,13.7046,3847723.6631471,0
+MGA.US,D,20110826,000000,13.508,14.0136,13.3272,13.9207,2652199.3051147,0
+MGA.US,D,20110829,000000,14.1397,14.6306,14.1368,14.6278,2888576.9663487,0
+MGA.US,D,20110830,000000,14.5672,14.6551,14.3589,14.438,3934310.2916797,0
+MGA.US,D,20110831,000000,14.5975,14.881,14.5016,14.6249,2443471.0781754,0
+MGA.US,D,20110901,000000,14.6923,14.6953,14.1447,14.1681,3749966.4136508,0
+MGA.US,D,20110902,000000,13.7887,13.997,13.7006,13.9187,1812767.6337143,0
+MGA.US,D,20110906,000000,13.4465,13.6889,13.1648,13.6391,3643049.9503162,0
+MGA.US,D,20110907,000000,14.0792,14.4782,13.9314,14.4106,2354059.0719677,0
+MGA.US,D,20110908,000000,14.2639,14.5466,14.1368,14.1397,3354958.5721865,0
+MGA.US,D,20110909,000000,13.906,13.909,13.3916,13.5677,4021548.3011676,0
+MGA.US,D,20110912,000000,13.2998,13.6439,13.2304,13.55,4388677.6512981,0
+MGA.US,D,20110913,000000,13.599,13.9159,13.599,13.868,2983623.3666894,0
+MGA.US,D,20110914,000000,13.9911,14.3744,13.6802,14.1447,2611838.2277226,0
+MGA.US,D,20110915,000000,14.3677,14.7364,14.2766,14.6513,2950795.607188,0
+MGA.US,D,20110916,000000,14.6033,14.6189,14.4038,14.5309,2344577.746668,0
+MGA.US,D,20110919,000000,14.2562,14.5388,14.0244,14.4703,2764144.7975504,0
+MGA.US,D,20110920,000000,14.4811,14.571,14.0626,14.0654,2786173.1312009,0
+MGA.US,D,20110921,000000,13.9676,13.9882,13.0641,13.0671,3185491.1307905,0
+MGA.US,D,20110922,000000,12.401,12.5946,11.9932,12.2113,4600205.6915108,0
+MGA.US,D,20110923,000000,12.0216,12.4948,11.9727,12.4157,3018840.8864611,0
+MGA.US,D,20110926,000000,12.5067,12.6143,12.0412,12.5946,2197641.7463478,0
+MGA.US,D,20110927,000000,13.0671,13.5286,12.9135,13.1345,2293266.9247428,0
+MGA.US,D,20110928,000000,13.2391,13.2391,12.6984,12.7531,2290839.3291582,0
+MGA.US,D,20110929,000000,13.1109,13.3535,12.756,13.0768,2455586.5594255,0
+MGA.US,D,20110930,000000,12.7697,13.0572,12.5673,12.671,2019823.9487829,0
+MGA.US,D,20111003,000000,12.5105,12.6787,12.0129,12.044,3167520.3789767,0
+MGA.US,D,20111004,000000,11.8495,12.7502,11.5404,12.7345,3381850.2776149,0
+MGA.US,D,20111005,000000,12.8274,13.5824,12.4157,13.4739,4875813.4610061,0
+MGA.US,D,20111006,000000,13.3731,13.9296,13.3692,13.8933,4334940.2563644,0
+MGA.US,D,20111007,000000,13.9716,14.2982,13.6157,13.8503,3893276.359235,0
+MGA.US,D,20111010,000000,14.1818,14.4136,14.133,14.4106,2171747.0525853,0
+MGA.US,D,20111011,000000,14.1751,14.5838,14.0792,14.5427,2799383.7914195,0
+MGA.US,D,20111012,000000,14.6239,14.9769,14.6014,14.7334,3344165.2817919,0
+MGA.US,D,20111013,000000,14.5134,14.5672,13.6478,13.9911,4861158.9233799,0
+MGA.US,D,20111014,000000,14.3422,14.5388,14.177,14.4478,3692236.8817487,0
+MGA.US,D,20111017,000000,14.3579,14.3979,13.8621,13.9032,1685004.9346635,0
+MGA.US,D,20111018,000000,13.8571,14.2679,13.6889,14.1907,2606973.8333685,0
+MGA.US,D,20111019,000000,14.2327,14.2464,13.7389,13.8415,3029473.632413,0
+MGA.US,D,20111020,000000,13.7281,13.9032,13.3437,13.8317,2718342.592902,0
+MGA.US,D,20111021,000000,14.1222,14.5056,13.9442,14.4703,2704001.9861284,0
+MGA.US,D,20111024,000000,14.5545,14.8322,14.4782,14.6717,3021383.0105654,0
+MGA.US,D,20111025,000000,14.5211,14.5593,14.0322,14.0811,3173653.7902308,0
+MGA.US,D,20111026,000000,14.1751,14.4283,13.8415,14.305,6032534.1249973,0
+MGA.US,D,20111027,000000,14.7745,15.6751,14.7138,15.5441,3944842.8251771,0
+MGA.US,D,20111028,000000,15.5735,15.7495,15.0688,15.3308,4579418.7652065,0
+MGA.US,D,20111031,000000,15.0121,15.2604,14.6551,14.659,4075671.2072789,0
+MGA.US,D,20111101,000000,13.8992,13.9804,13.3907,13.5717,7157300.309449,0
+MGA.US,D,20111102,000000,13.8112,13.8161,13.423,13.6157,4224348.6546424,0
+MGA.US,D,20111103,000000,13.6605,13.6605,12.5105,13.4073,7271064.9647091,0
+MGA.US,D,20111104,000000,13.2861,13.3487,12.9281,13.2734,3122809.2629926,0
+MGA.US,D,20111107,000000,13.2998,13.4435,13.0484,13.3956,3161469.7963841,0
+MGA.US,D,20111108,000000,13.5169,13.6157,13.2871,13.5941,2917345.0988613,0
+MGA.US,D,20111109,000000,13.1893,13.2371,12.713,12.7785,3763010.3939705,0
+MGA.US,D,20111110,000000,12.9712,13.0935,12.7707,12.9125,2194254.9744116,0
+MGA.US,D,20111111,000000,13.0367,13.2587,13.0191,13.1804,2270580.0521048,0
+MGA.US,D,20111114,000000,13.1345,13.2998,13.0925,13.2304,1799285.9908377,0
+MGA.US,D,20111115,000000,13.1256,13.3457,13.0435,13.2304,2339921.9578317,0
+MGA.US,D,20111116,000000,13.0122,13.3916,12.9937,13.1833,2928726.3704949,0
+MGA.US,D,20111117,000000,13.1492,13.4083,13.0671,13.1893,4735353.4349226,0
+MGA.US,D,20111118,000000,13.2811,13.3526,12.9967,13.0875,2717996.9621911,0
+MGA.US,D,20111121,000000,12.7531,12.9712,12.7041,12.8607,2109359.6866949,0
+MGA.US,D,20111122,000000,12.9281,13.0269,12.8372,12.9281,2210289.9897291,0
+MGA.US,D,20111123,000000,12.7668,12.9967,12.6837,12.7892,3128949.8322791,0
+MGA.US,D,20111125,000000,12.6661,12.889,12.4911,12.5409,1111955.3514755,0
+MGA.US,D,20111128,000000,12.9849,13.2059,12.9233,13.0406,1526918.7649011,0
+MGA.US,D,20111129,000000,13.0269,13.1716,12.8685,12.887,2033916.069572,0
+MGA.US,D,20111130,000000,13.3809,13.7955,13.291,13.7653,2838062.7311802,0
+MGA.US,D,20111201,000000,13.7056,13.7623,13.4249,13.6175,2187437.4597682,0
+MGA.US,D,20111202,000000,13.7535,13.8835,13.6772,13.7369,1629083.3172491,0
+MGA.US,D,20111205,000000,14.0401,14.4938,14.0136,14.1026,2454064.9662369,0
+MGA.US,D,20111206,000000,14.2445,14.2445,13.8816,13.9872,1571264.821229,0
+MGA.US,D,20111207,000000,13.8484,14.0175,13.6635,13.9286,1750295.3940101,0
+MGA.US,D,20111208,000000,13.773,13.9667,13.6127,13.6498,2022855.8868237,0
+MGA.US,D,20111209,000000,13.7173,14.0693,13.6294,13.9461,1299770.8752542,0
+MGA.US,D,20111212,000000,13.6371,13.7427,13.421,13.6568,1375236.9890506,0
+MGA.US,D,20111213,000000,13.6244,13.6978,12.9418,13.0935,3259747.5370989,0
+MGA.US,D,20111214,000000,12.9927,13.0318,12.624,12.715,2840529.1846556,0
+MGA.US,D,20111215,000000,12.8411,13.0191,12.626,12.6563,3224770.3227031,0
+MGA.US,D,20111216,000000,12.6895,12.8372,12.4948,12.5859,2997694.013381,0
+MGA.US,D,20111219,000000,12.6299,12.6465,12.2122,12.2748,2174169.5352897,0
+MGA.US,D,20111220,000000,12.5565,12.6035,12.4088,12.449,2348485.0098227,0
+MGA.US,D,20111221,000000,12.4343,12.5185,12.3267,12.4528,2047323.0643956,0
+MGA.US,D,20111222,000000,12.5496,12.7365,12.5272,12.6719,1985795.684978,0
+MGA.US,D,20111223,000000,12.758,13.1266,12.7365,12.9967,1347138.6438624,0
+MGA.US,D,20111227,000000,12.9877,13.0044,12.7325,12.8734,480891.96023852,0
+MGA.US,D,20111228,000000,12.9849,12.9849,12.5409,12.5565,1899221.3273582,0
+MGA.US,D,20111229,000000,12.6063,12.7981,12.5615,12.7276,1119137.9257749,0
+MGA.US,D,20111230,000000,12.7854,12.9536,12.7403,12.8979,1189479.9108961,0
+MGA.US,D,20120103,000000,13.2811,13.4112,13.1189,13.1716,2169647.7039183,0
+MGA.US,D,20120104,000000,13.1579,13.5863,13.0524,13.0768,4916367.805275,0
+MGA.US,D,20120105,000000,13.0269,13.2968,12.9017,13.1941,3814699.5690407,0
+MGA.US,D,20120106,000000,13.2734,14.1788,13.2371,14.0244,4857721.0226402,0
+MGA.US,D,20120109,000000,14.1447,14.1604,13.864,14.0175,2556995.4280596,0
+MGA.US,D,20120110,000000,14.308,14.8409,14.2405,14.616,3403628.0801288,0
+MGA.US,D,20120111,000000,14.5016,15.0287,14.3363,14.9935,5082385.0750186,0
+MGA.US,D,20120112,000000,15.0943,15.4189,14.9397,15.3582,4131543.741042,0
+MGA.US,D,20120113,000000,15.2487,15.4883,15.0815,15.3935,3211766.2228502,0
+MGA.US,D,20120117,000000,15.814,15.8628,15.2223,15.2576,2846922.3302309,0
+MGA.US,D,20120118,000000,15.369,15.86,15.3181,15.7896,3524919.9178232,0
+MGA.US,D,20120119,000000,15.8364,16.3225,15.681,16.2501,4952561.8851914,0
+MGA.US,D,20120120,000000,16.2384,16.3382,16.0535,16.1416,3081117.8141363,0
+MGA.US,D,20120123,000000,16.2423,16.4818,16.2071,16.3753,2825177.2501511,0
+MGA.US,D,20120124,000000,16.2101,16.6706,16.1602,16.6638,3236107.6235658,0
+MGA.US,D,20120125,000000,16.6472,16.6638,16.2972,16.4408,3430020.7684362,0
+MGA.US,D,20120126,000000,16.6267,16.6267,16.2717,16.3176,3229762.5390656,0
+MGA.US,D,20120127,000000,16.2599,16.392,16.1377,16.342,3661562.667446,0
+MGA.US,D,20120130,000000,16.1875,16.2745,15.9783,16.2599,2960830.1461403,0
+MGA.US,D,20120131,000000,16.1984,16.3567,15.7416,16.0076,4757888.9663026,0
+MGA.US,D,20120201,000000,16.2159,16.3176,16.1152,16.1475,2781826.160337,0
+MGA.US,D,20120202,000000,16.1719,16.2423,16.0819,16.1201,1921472.5825914,0
+MGA.US,D,20120203,000000,16.3469,16.8575,16.3136,16.7235,4185179.9009452,0
+MGA.US,D,20120206,000000,16.7039,16.833,16.6472,16.7557,1641365.4783982,0
+MGA.US,D,20120207,000000,16.7597,16.8037,16.5533,16.6305,1651104.492867,0
+MGA.US,D,20120208,000000,16.6902,16.7714,16.5063,16.6003,1653505.501474,0
+MGA.US,D,20120209,000000,16.6706,16.6814,16.3977,16.5406,2663385.2647194,0
+MGA.US,D,20120210,000000,16.2844,16.5426,16.166,16.4497,2287477.0990474,0
+MGA.US,D,20120213,000000,16.5788,16.6638,16.3019,16.5083,1736829.0897746,0
+MGA.US,D,20120214,000000,16.433,16.5699,16.3059,16.5269,1588640.4337715,0
+MGA.US,D,20120215,000000,16.6315,16.7283,16.4995,16.6501,3102829.1492057,0
+MGA.US,D,20120216,000000,16.6599,17.4666,16.6501,17.2936,4639637.2472575,0
+MGA.US,D,20120217,000000,17.3924,17.5851,17.2936,17.3102,3990091.8161729,0
+MGA.US,D,20120221,000000,17.4509,17.4509,17.0588,17.4178,2428498.5193921,0
+MGA.US,D,20120222,000000,17.3962,17.6368,17.2144,17.5851,3051331.1958601,0
+MGA.US,D,20120223,000000,17.5224,17.6475,17.2867,17.5224,3194370.1587864,0
+MGA.US,D,20120224,000000,18.2724,18.7389,17.9264,18.3243,7454463.9824514,0
+MGA.US,D,20120227,000000,18.1561,18.25,17.6886,18.1502,3335739.254994,0
+MGA.US,D,20120228,000000,18.1327,18.5365,18.0496,18.3654,3589146.8980595,0
+MGA.US,D,20120229,000000,18.4778,18.6969,18.3253,18.424,3706775.8682793,0
+MGA.US,D,20120301,000000,18.471,19.1633,18.4524,18.9238,5449190.2685358,0
+MGA.US,D,20120302,000000,18.9453,19.2053,18.826,18.8818,2750431.0299064,0
+MGA.US,D,20120305,000000,18.7878,18.8211,18.4211,18.5609,3713658.827791,0
+MGA.US,D,20120306,000000,18.1923,18.1991,17.5195,17.6652,6870242.7557237,0
+MGA.US,D,20120307,000000,17.6691,17.8069,17.5322,17.6847,2193504.4035779,0
+MGA.US,D,20120308,000000,17.9762,18.2559,17.9438,18.1659,2924329.2934038,0
+MGA.US,D,20120309,000000,18.2471,18.6881,18.1825,18.5639,1943945.7368312,0
+MGA.US,D,20120312,000000,18.5727,18.6685,18.3125,18.339,2085262.6816594,0
+MGA.US,D,20120313,000000,18.4661,18.8367,18.432,18.8162,1787449.672854,0
+MGA.US,D,20120314,000000,18.7957,19.0665,18.6881,18.7418,1477276.7871185,0
+MGA.US,D,20120315,000000,18.7575,18.9286,18.6724,18.8328,1485418.5377694,0
+MGA.US,D,20120316,000000,19.222,19.2455,18.7937,18.9012,2153570.762982,0
+MGA.US,D,20120319,000000,18.8534,19.003,18.7311,18.87,1376081.6368825,0
+MGA.US,D,20120320,000000,18.649,18.6637,18.3096,18.432,2443615.261401,0
+MGA.US,D,20120321,000000,18.428,18.6373,18.3243,18.5864,1957852.771352,0
+MGA.US,D,20120322,000000,18.3096,18.4573,18.2607,18.3125,3227932.1279044,0
+MGA.US,D,20120323,000000,18.2979,18.5061,18.1541,18.4661,1838038.5560755,0
+MGA.US,D,20120326,000000,18.6724,19.0372,18.6333,18.9923,2803995.6094848,0
+MGA.US,D,20120327,000000,18.9678,19.1565,18.9639,18.999,2057185.8105686,0
+MGA.US,D,20120328,000000,18.9286,18.9326,18.5561,18.8631,2641751.645431,0
+MGA.US,D,20120329,000000,18.2871,18.6206,18.0143,18.6129,4805306.841138,0
+MGA.US,D,20120330,000000,18.5942,18.694,18.4143,18.5982,2449139.2173187,0
+MGA.US,D,20120402,000000,18.5561,19.008,18.5171,18.9512,1813449.6919515,0
+MGA.US,D,20120403,000000,18.9962,19.1419,18.6842,18.7418,2151299.6215356,0
+MGA.US,D,20120404,000000,18.2334,18.3976,18.0329,18.1581,2579278.3831509,0
+MGA.US,D,20120405,000000,18.1111,18.3938,17.9968,18.1747,1507447.893996,0
+MGA.US,D,20120409,000000,17.8862,17.9057,17.7209,17.7767,1262004.0733457,0
+MGA.US,D,20120410,000000,17.6554,17.6956,17.1039,17.3434,3051058.1680501,0
+MGA.US,D,20120411,000000,17.5146,17.7024,17.3268,17.5479,2045133.7290346,0
+MGA.US,D,20120412,000000,17.6779,18.0456,17.538,17.9585,2911068.5269577,0
+MGA.US,D,20120413,000000,17.8295,17.9291,17.6691,17.6867,2253788.3304971,0
+MGA.US,D,20120416,000000,17.1009,17.6779,17.0501,17.5557,3901622.6250996,0
+MGA.US,D,20120417,000000,17.7972,18.0633,17.6691,17.9908,2458584.7524562,0
+MGA.US,D,20120418,000000,17.9018,18.1248,17.8216,17.897,3078009.1828905,0
+MGA.US,D,20120419,000000,17.9401,18.1747,17.6964,17.7962,3424798.4724584,0
+MGA.US,D,20120420,000000,17.9556,18.0289,17.761,17.8813,1910990.1553213,0
+MGA.US,D,20120423,000000,17.5479,17.6251,17.3504,17.5195,2211802.3797333,0
+MGA.US,D,20120424,000000,17.5283,17.6085,17.2496,17.2907,1808914.5670912,0
+MGA.US,D,20120425,000000,17.5694,17.6398,17.3787,17.6368,1777578.7460726,0
+MGA.US,D,20120426,000000,17.6603,17.7298,17.4071,17.493,2537814.9687577,0
+MGA.US,D,20120427,000000,17.6398,17.7689,17.3376,17.4843,2370121.6968392,0
+MGA.US,D,20120430,000000,17.3591,17.3787,16.968,17.0755,2426404.2836055,0
+MGA.US,D,20120501,000000,17.0364,17.4021,17.0081,17.3404,2732202.5889236,0
+MGA.US,D,20120502,000000,17.2036,17.4452,17.0648,17.3631,2160378.0518647,0
+MGA.US,D,20120503,000000,17.4911,17.5067,16.7762,16.9122,2614245.3717859,0
+MGA.US,D,20120504,000000,16.7517,16.7517,16.4672,16.5788,2559576.4100545,0
+MGA.US,D,20120507,000000,16.4975,17.0334,16.4526,16.7948,2975333.3425085,0
+MGA.US,D,20120508,000000,16.6756,16.7078,16.2521,16.6003,3203225.6675327,0
+MGA.US,D,20120509,000000,16.3108,16.8525,16.2805,16.6756,3289380.7689648,0
+MGA.US,D,20120510,000000,17.5351,17.9908,16.8956,16.9914,7202044.1478674,0
+MGA.US,D,20120511,000000,17.1391,17.2946,16.6756,16.7166,3343014.8837158,0
+MGA.US,D,20120514,000000,16.8095,16.8613,16.2862,16.3977,3847397.4613815,0
+MGA.US,D,20120515,000000,16.4818,16.8037,16.3342,16.3783,4285191.9306707,0
+MGA.US,D,20120516,000000,16.435,16.6384,16.2267,16.2355,3880280.4399907,0
+MGA.US,D,20120517,000000,16.2228,16.3656,15.9352,15.9568,2765998.7279611,0
+MGA.US,D,20120518,000000,16.0907,16.2922,15.8775,15.9265,3393241.7750091,0
+MGA.US,D,20120521,000000,15.9265,16.3694,15.9108,16.2882,1640338.8120263,0
+MGA.US,D,20120522,000000,16.3136,16.4643,16.0809,16.1954,2578115.7141618,0
+MGA.US,D,20120523,000000,15.9685,16.4388,15.816,16.389,3054255.7634138,0
+MGA.US,D,20120524,000000,16.3967,16.4818,16.1494,16.2745,1289735.3137257,0
+MGA.US,D,20120525,000000,16.2091,16.2882,16.0986,16.1954,1684853.5934055,0
+MGA.US,D,20120529,000000,16.3342,16.4946,16.2717,16.386,2806699.3006077,0
+MGA.US,D,20120530,000000,16.1133,16.1279,15.7329,15.7523,2310414.5028222,0
+MGA.US,D,20120531,000000,15.8013,15.8941,15.4727,15.8053,4066588.6866456,0
+MGA.US,D,20120601,000000,15.4727,15.501,14.7529,14.88,4108070.5074079,0
+MGA.US,D,20120604,000000,14.8733,14.928,14.3315,14.7021,4134609.424093,0
+MGA.US,D,20120605,000000,14.7568,15.1432,14.6229,15.0904,3287711.9248223,0
+MGA.US,D,20120606,000000,15.3505,15.4815,15.2066,15.4149,2702656.2760233,0
+MGA.US,D,20120607,000000,15.7211,15.9068,15.549,15.5793,2534288.1039002,0
+MGA.US,D,20120608,000000,15.4062,15.682,15.2096,15.5773,1850448.5392331,0
+MGA.US,D,20120611,000000,15.682,15.7797,15.0688,15.0815,1661928.4605437,0
+MGA.US,D,20120612,000000,15.193,15.6164,15.1891,15.5695,2367287.1159795,0
+MGA.US,D,20120613,000000,15.4229,15.8277,15.2566,15.2888,3712103.4895921,0
+MGA.US,D,20120614,000000,15.3808,15.4062,15.0043,15.2066,2446830.2405579,0
+MGA.US,D,20120615,000000,15.1979,15.4942,15.1324,15.3974,1582908.894912,0
+MGA.US,D,20120618,000000,15.28,15.5861,15.1138,15.4639,1423979.0998936,0
+MGA.US,D,20120619,000000,15.596,16.0203,15.5793,15.8854,2289078.4531694,0
+MGA.US,D,20120620,000000,15.8941,16.4438,15.8277,16.3059,3108405.2565028,0
+MGA.US,D,20120621,000000,16.3136,16.4761,15.81,15.8463,3369406.5494471,0
+MGA.US,D,20120622,000000,15.9646,16.0653,15.7182,15.7983,1234491.6642443,0
+MGA.US,D,20120625,000000,15.5998,15.5998,15.2429,15.3044,1463138.6504063,0
+MGA.US,D,20120626,000000,15.369,15.4776,15.1206,15.3407,2007761.6414884,0
+MGA.US,D,20120627,000000,15.4149,15.592,15.2477,15.4276,1503890.3518563,0
+MGA.US,D,20120628,000000,15.369,15.4521,14.9691,15.2751,2585100.9312803,0
+MGA.US,D,20120629,000000,15.766,15.7826,15.2449,15.4727,3224650.6813031,0
+MGA.US,D,20120702,000000,15.5461,15.5461,15.2477,15.4229,1549570.8699528,0
+MGA.US,D,20120703,000000,15.5568,16.2551,15.4942,16.0839,1815272.9450802,0
+MGA.US,D,20120705,000000,16.1777,16.3967,16.0116,16.079,1863078.3762452,0
+MGA.US,D,20120706,000000,15.8394,15.9392,15.4092,15.5431,1300116.5059651,0
+MGA.US,D,20120709,000000,15.5461,15.6594,15.3759,15.6536,1870349.9146626,0
+MGA.US,D,20120710,000000,15.7739,15.8737,15.2751,15.3544,2572533.4714083,0
+MGA.US,D,20120711,000000,15.3847,15.4903,15.2429,15.3505,1716387.7941813,0
+MGA.US,D,20120712,000000,15.1979,15.3289,14.9798,15.234,2436938.862255,0
+MGA.US,D,20120713,000000,15.3289,16.0741,15.3221,15.9979,2841530.2866259,0
+MGA.US,D,20120716,000000,15.9568,16.0262,15.6858,15.8775,1730373.5670592,0
+MGA.US,D,20120717,000000,16.038,16.1211,15.7699,16.1211,1923290.7228398,0
+MGA.US,D,20120718,000000,15.9479,16.3723,15.9303,16.2296,2099016.3297701,0
+MGA.US,D,20120719,000000,16.2041,16.2551,15.7485,15.9265,3325599.3907067,0
+MGA.US,D,20120720,000000,15.7826,15.9352,15.6204,15.6644,2522725.8363027,0
+MGA.US,D,20120723,000000,15.28,15.2927,14.9075,15.2604,3486905.6525064,0
+MGA.US,D,20120724,000000,15.2683,15.3407,14.6453,14.7411,2654659.6231336,0
+MGA.US,D,20120725,000000,14.8116,14.886,14.4938,14.7411,2823368.3130874,0
+MGA.US,D,20120726,000000,15.019,15.2604,14.8262,15.2096,2452140.4780774,0
+MGA.US,D,20120727,000000,15.2927,15.8237,15.2927,15.7367,2006305.493168,0
+MGA.US,D,20120730,000000,15.7182,15.7406,15.456,15.6204,1558452.9656768,0
+MGA.US,D,20120731,000000,15.5861,15.7896,15.5264,15.6938,2075822.2594024,0
+MGA.US,D,20120801,000000,15.7485,15.8237,15.283,15.3582,2961796.4805243,0
+MGA.US,D,20120802,000000,15.234,15.6077,15.0551,15.1402,2931609.0124298,0
+MGA.US,D,20120803,000000,15.6938,15.8981,15.5842,15.7436,2703447.7498998,0
+MGA.US,D,20120806,000000,15.816,16.1817,15.7289,16.1015,1151752.9894543,0
+MGA.US,D,20120807,000000,16.1211,16.5621,16.079,16.5073,1758880.9426746,0
+MGA.US,D,20120808,000000,16.478,16.5963,16.3225,16.3967,2046314.8043929,0
+MGA.US,D,20120809,000000,16.4017,16.6833,16.1533,16.5582,3153762.6405619,0
+MGA.US,D,20120810,000000,16.9426,17.4208,16.8565,17.3357,5421024.433327,0
+MGA.US,D,20120813,000000,17.3131,17.4246,17.0081,17.3768,2577625.9002255,0
+MGA.US,D,20120814,000000,17.4783,17.6475,17.3131,17.3738,1910387.8580175,0
+MGA.US,D,20120815,000000,17.2916,17.4619,17.2036,17.4275,1312460.0216783,0
+MGA.US,D,20120816,000000,17.4666,17.7972,17.4275,17.7512,1957968.3224477,0
+MGA.US,D,20120817,000000,17.7024,17.9742,17.6956,17.8784,1850938.3531696,0
+MGA.US,D,20120820,000000,17.9184,17.9184,17.7082,17.8343,1330314.1998204,0
+MGA.US,D,20120821,000000,17.9067,18.1884,17.8343,18.0486,2293017.4161823,0
+MGA.US,D,20120822,000000,17.8833,17.9381,17.6964,17.8881,1215929.8634633,0
+MGA.US,D,20120823,000000,17.7336,17.9038,17.717,17.8187,1357698.7869135,0
+MGA.US,D,20120824,000000,17.6603,17.8784,17.5987,17.673,1545427.3917264,0
+MGA.US,D,20120827,000000,17.7855,17.7942,17.4589,17.5469,1216966.755596,0
+MGA.US,D,20120828,000000,17.5791,17.717,17.4482,17.496,1279951.30591,0
+MGA.US,D,20120829,000000,17.5684,17.5684,17.3875,17.5107,1430456.0967065,0
+MGA.US,D,20120830,000000,17.3004,17.3748,16.922,16.9513,2749199.8483208,0
+MGA.US,D,20120831,000000,17.1479,17.1977,16.8339,17.0706,2203214.7859167,0
+MGA.US,D,20120904,000000,17.1009,17.2476,16.8702,17.1439,1715922.5220705,0
+MGA.US,D,20120905,000000,17.1332,17.2202,16.702,17.0706,823053.07052405,0
+MGA.US,D,20120906,000000,17.2574,17.72,17.2427,17.6867,1955978.3894199,0
+MGA.US,D,20120907,000000,17.7463,18.1756,17.7063,18.0642,1735824.9200762,0
+MGA.US,D,20120910,000000,18.1444,18.2275,17.8754,17.8881,1047358.1987027,0
+MGA.US,D,20120911,000000,17.9879,18.1982,17.895,18.1004,1310592.7977787,0
+MGA.US,D,20120912,000000,18.1845,18.2715,17.9107,17.9821,1017929.4820502,0
+MGA.US,D,20120913,000000,17.9791,18.1601,17.6545,18.027,1693267.3492905,0
+MGA.US,D,20120914,000000,18.1805,18.6529,18.116,18.5864,1455979.5953564,0
+MGA.US,D,20120917,000000,18.5111,18.6129,18.2187,18.2539,1303085.0442896,0
+MGA.US,D,20120918,000000,18.2226,18.25,18.0623,18.1629,878572.81554388,0
+MGA.US,D,20120919,000000,18.2382,18.4612,18.1082,18.3869,1074906.3979665,0
+MGA.US,D,20120920,000000,18.1933,18.1933,17.8999,18.0524,1495141.1910211,0
+MGA.US,D,20120921,000000,18.2461,18.6129,17.9311,17.9458,1740560.4698456,0
+MGA.US,D,20120924,000000,17.9585,17.9849,17.5204,17.5527,2234959.6373625,0
+MGA.US,D,20120925,000000,17.5527,17.6475,17.2007,17.3033,2180617.8999726,0
+MGA.US,D,20120926,000000,17.2711,17.3122,17.1371,17.2516,2402407.4910248,0
+MGA.US,D,20120927,000000,17.3464,17.3825,17.0501,17.3004,1524607.7429881,0
+MGA.US,D,20120928,000000,17.1606,17.1733,16.9533,17.0706,1568325.9376104,0
+MGA.US,D,20121001,000000,17.3004,17.6867,17.2877,17.3875,1803171.7798951,0
+MGA.US,D,20121002,000000,17.545,17.6495,17.2036,17.5714,1853463.0934807,0
+MGA.US,D,20121003,000000,17.5527,17.6545,17.4071,17.6104,1363413.9645559,0
+MGA.US,D,20121004,000000,17.6495,18.1082,17.6348,18.0222,1336594.8620282,0
+MGA.US,D,20121005,000000,18.1845,18.2382,17.9273,17.9791,780629.45720331,0
+MGA.US,D,20121008,000000,17.8041,17.8881,17.7121,17.7747,689642.68385132,0
+MGA.US,D,20121009,000000,17.8187,17.8676,17.4325,17.4646,1376382.2742465,0
+MGA.US,D,20121010,000000,17.4452,17.4569,17.0071,17.0608,1536787.6465304,0
+MGA.US,D,20121011,000000,17.1899,17.3464,17.1439,17.2202,1014950.7179651,0
+MGA.US,D,20121012,000000,17.2242,17.3297,17.0677,17.1518,611330.74085851,0
+MGA.US,D,20121015,000000,17.3033,17.3591,17.0706,17.3122,1056807.8241443,0
+MGA.US,D,20121016,000000,17.3962,17.6906,17.3621,17.6769,1168206.2383836,0
+MGA.US,D,20121017,000000,17.6906,17.8676,17.6593,17.8276,740803.18709452,0
+MGA.US,D,20121018,000000,17.7767,17.8999,17.72,17.8069,740830.79664835,0
+MGA.US,D,20121019,000000,17.7747,17.9537,17.4716,17.494,1193256.2843141,0
+MGA.US,D,20121022,000000,17.3541,17.6867,17.3004,17.6867,947815.53139224,0
+MGA.US,D,20121023,000000,17.2711,17.2818,16.97,17.1948,1530952.8274882,0
+MGA.US,D,20121024,000000,17.3748,17.3825,17.0071,17.0403,2167742.6447042,0
+MGA.US,D,20121025,000000,17.2955,17.3621,17.1264,17.1977,1216791.8950885,0
+MGA.US,D,20121026,000000,17.1782,17.4138,16.965,17.0501,1331685.4743272,0
+MGA.US,D,20121031,000000,17.1518,17.6104,16.9864,17.5253,1709518.1281585,0
+MGA.US,D,20121101,000000,17.4569,18.0105,17.4569,17.8784,1168189.8771666,0
+MGA.US,D,20121102,000000,17.9508,17.9928,17.7298,17.7659,1448800.088785,0
+MGA.US,D,20121105,000000,17.6691,18.0045,17.5978,17.9146,1443219.8911836,0
+MGA.US,D,20121106,000000,18.0222,18.1307,17.8843,17.9273,2150246.3681859,0
+MGA.US,D,20121107,000000,17.7425,17.7747,17.5577,17.6437,1965002.6232174,0
+MGA.US,D,20121108,000000,18.3439,18.4593,17.4002,17.6261,4778508.1901317,0
+MGA.US,D,20121109,000000,17.537,18.0379,17.4999,17.72,2794343.5139817,0
+MGA.US,D,20121112,000000,17.7747,17.9821,17.7298,17.7747,1217520.9918247,0
+MGA.US,D,20121113,000000,17.545,17.7463,17.5303,17.6261,1471449.1261085,0
+MGA.US,D,20121114,000000,17.6964,17.7425,17.2476,17.273,1512817.4409275,0
+MGA.US,D,20121115,000000,17.2711,17.494,17.0442,17.1782,1239396.961641,0
+MGA.US,D,20121116,000000,17.1166,17.1693,16.8095,17.1645,1668264.3418591,0
+MGA.US,D,20121119,000000,17.4373,17.5821,17.3748,17.5303,1329461.37138,0
+MGA.US,D,20121120,000000,17.54,17.6026,17.4482,17.5869,1293066.8665544,0
+MGA.US,D,20121121,000000,17.4999,17.8276,17.4999,17.7161,849474.39096135,0
+MGA.US,D,20121123,000000,17.8069,18.1033,17.761,18.0105,767877.93363907,0
+MGA.US,D,20121126,000000,17.847,17.9879,17.6867,17.9752,1022021.8314732,0
+MGA.US,D,20121127,000000,18.027,18.1493,17.8881,17.8999,1150483.9725543,0
+MGA.US,D,20121128,000000,17.8423,18.1394,17.672,18.0994,1048976.9366179,0
+MGA.US,D,20121129,000000,18.2011,18.4622,18.1982,18.422,1142663.3107885,0
+MGA.US,D,20121130,000000,18.4798,18.5208,18.2764,18.4329,1129595.8112194,0
+MGA.US,D,20121203,000000,18.5052,18.5992,18.0633,18.1483,1306419.6648465,0
+MGA.US,D,20121204,000000,18.116,18.3399,18.116,18.205,1236106.3118552,0
+MGA.US,D,20121205,000000,18.2871,18.3185,17.9694,18.2901,1036694.7754687,0
+MGA.US,D,20121206,000000,18.3654,18.5258,18.1521,18.4798,1173597.2594125,0
+MGA.US,D,20121207,000000,18.6226,18.7673,18.603,18.6842,1106486.6146654,0
+MGA.US,D,20121210,000000,18.7389,19.0274,18.7361,18.9551,1033728.2822963,0
+MGA.US,D,20121211,000000,19.0734,19.3228,19.0088,19.0841,1336613.2683974,0
+MGA.US,D,20121212,000000,19.22,19.3785,19.0597,19.1048,827885.76502002,0
+MGA.US,D,20121213,000000,19.1976,19.2016,18.8651,19.0363,1269756.222515,0
+MGA.US,D,20121214,000000,19.046,19.1976,18.9766,19.0675,1306188.5626551,0
+MGA.US,D,20121217,000000,19.2435,19.2435,18.9776,19.0958,1155218.4997478,0
+MGA.US,D,20121218,000000,19.1165,19.4333,19.1165,19.3991,996575.02602847,0
+MGA.US,D,20121219,000000,19.4822,19.6651,19.4597,19.4822,1308199.9697802,0
+MGA.US,D,20121220,000000,19.4929,19.6161,19.3355,19.5947,956033.97524836,0
+MGA.US,D,20121221,000000,19.5262,19.7189,19.2524,19.6494,1717363.3317498,0
+MGA.US,D,20121224,000000,19.5683,19.6798,19.5447,19.6161,298964.42945761,0
+MGA.US,D,20121226,000000,19.6534,19.803,19.533,19.6123,437407.93553556,0
+MGA.US,D,20121227,000000,19.5867,19.754,19.4372,19.7306,1210796.5316034,0
+MGA.US,D,20121228,000000,19.6494,19.7266,19.579,19.6278,826390.75880904,0
+MGA.US,D,20121231,000000,19.6004,19.9007,19.5096,19.8567,1468463.2039909,0
+MGA.US,D,20130102,000000,20.2459,20.5051,20.199,20.3643,1628675.3093981,0
+MGA.US,D,20130103,000000,20.3643,20.4963,20.2165,20.3007,2563691.2561509,0
+MGA.US,D,20130104,000000,20.377,20.5149,20.2303,20.464,3026973.4339276,0
+MGA.US,D,20130107,000000,20.4865,20.5725,20.3848,20.5237,3277122.1270652,0
+MGA.US,D,20130108,000000,20.5149,20.5364,20.2685,20.4787,3611309.1891748,0
+MGA.US,D,20130109,000000,20.5823,20.8464,20.4914,20.5511,2518610.9902063,0
+MGA.US,D,20130110,000000,20.7632,20.7838,20.4161,20.5823,1460745.8224079,0
+MGA.US,D,20130111,000000,20.6606,20.6723,20.4327,20.4503,1687593.0746909,0
+MGA.US,D,20130114,000000,20.4327,20.5276,20.3603,20.4415,1199788.5002347,0
+MGA.US,D,20130115,000000,20.3369,20.6673,20.2567,20.64,880726.36074244,0
+MGA.US,D,20130116,000000,20.5051,21.0263,20.2596,20.9823,3126838.2126992,0
+MGA.US,D,20130117,000000,21.1612,21.482,21.1612,21.2707,2787604.7376956,0
+MGA.US,D,20130118,000000,21.2316,21.303,21.0263,21.2483,1278100.4432275,0
+MGA.US,D,20130122,000000,21.4947,21.5094,21.0233,21.1378,1559090.030567,0
+MGA.US,D,20130123,000000,21.1163,21.1574,20.5862,20.7359,2498178.8977975,0
+MGA.US,D,20130124,000000,20.6606,20.9715,20.6185,20.8836,1913771.5622255,0
+MGA.US,D,20130125,000000,20.951,21.2092,20.8796,21.0889,1584192.227877,0
+MGA.US,D,20130128,000000,21.2854,21.4693,21.1094,21.1769,2045693.0781437,0
+MGA.US,D,20130129,000000,21.1916,21.2122,20.8502,21.0185,1429469.3108012,0
+MGA.US,D,20130130,000000,21.0625,21.1124,20.8699,20.9627,1598234.2424387,0
+MGA.US,D,20130131,000000,20.954,20.9823,20.7447,20.7447,2343569.4866653,0
+MGA.US,D,20130201,000000,20.8649,21.2043,20.776,21.1251,1979699.0864623,0
+MGA.US,D,20130204,000000,20.9989,20.9989,20.6899,20.8356,1428750.4398257,0
+MGA.US,D,20130205,000000,20.8268,21.0185,20.7838,20.9911,1730334.7091686,0
+MGA.US,D,20130206,000000,20.9589,21.2209,20.947,21.0233,1082794.5497528,0
+MGA.US,D,20130207,000000,21.0185,21.1094,20.776,21.0087,1032712.8642611,0
+MGA.US,D,20130208,000000,21.0312,21.1857,20.947,21.1857,1155438.3536024,0
+MGA.US,D,20130211,000000,21.1378,21.257,21.0742,21.2443,574885.10722954,0
+MGA.US,D,20130212,000000,21.2356,21.5182,21.1328,21.438,945497.35144675,0
+MGA.US,D,20130213,000000,21.5133,21.6287,21.3813,21.4419,1020909.2687116,0
+MGA.US,D,20130214,000000,21.4224,21.4419,21.257,21.2854,1260172.6396085,0
+MGA.US,D,20130215,000000,21.4566,21.529,21.1857,21.4615,2223214.3286489,0
+MGA.US,D,20130219,000000,21.4526,21.5818,21.3431,21.5427,1788652.2223096,0
+MGA.US,D,20130220,000000,21.5085,21.5094,21.1612,21.2043,1407462.4512482,0
+MGA.US,D,20130221,000000,21.1291,21.1291,20.5785,20.7251,1294265.3257058,0
+MGA.US,D,20130222,000000,20.7114,20.8151,20.5648,20.7945,2447919.2840699,0
+MGA.US,D,20130225,000000,20.954,20.954,20.374,20.374,2547982.4425988,0
+MGA.US,D,20130226,000000,20.4581,20.4963,20.155,20.4161,2746233.3551485,0
+MGA.US,D,20130227,000000,20.3565,21.0889,20.3408,21.0576,1867056.1971487,0
+MGA.US,D,20130228,000000,21.041,21.2972,20.9951,21.1291,2549317.9269433,0
+MGA.US,D,20130301,000000,20.9305,22.3592,20.9148,22.0375,5720950.0842882,0
+MGA.US,D,20130304,000000,22.0766,22.1333,21.7568,21.9622,2284822.4915758,0
+MGA.US,D,20130305,000000,22.1245,22.1294,21.8673,21.8947,1968005.9291283,0
+MGA.US,D,20130306,000000,21.9915,22.0159,21.7215,21.883,2266572.5764955,0
+MGA.US,D,20130307,000000,21.9231,22.0101,21.8673,21.9827,1801091.8601733,0
+MGA.US,D,20130308,000000,22.1411,22.3152,21.9739,22.2888,1443828.3239439,0
+MGA.US,D,20130311,000000,22.2721,22.6164,22.2135,22.4824,1220546.7944091,0
+MGA.US,D,20130312,000000,22.4434,22.5783,22.3642,22.4864,1048130.2436338,0
+MGA.US,D,20130313,000000,22.4864,22.5675,22.3642,22.4463,988517.12661497,0
+MGA.US,D,20130314,000000,22.5001,22.7113,22.3826,22.6692,1042351.6662752,0
+MGA.US,D,20130315,000000,22.6712,22.7162,22.5754,22.5783,874797.46470191,0
+MGA.US,D,20130318,000000,22.3553,22.5275,22.0766,22.3376,1661840.5190019,0
+MGA.US,D,20130319,000000,22.4013,22.7475,22.3642,22.679,2521642.928247,0
+MGA.US,D,20130320,000000,22.7954,23.1915,22.7748,22.9822,1861720.3952273,0
+MGA.US,D,20130321,000000,23.0057,23.0057,22.633,22.6418,1531614.4342039,0
+MGA.US,D,20130322,000000,22.6545,22.7386,22.4354,22.5352,781304.357408,0
+MGA.US,D,20130325,000000,22.7436,22.7857,22.3025,22.5001,1332416.6162156,0
+MGA.US,D,20130326,000000,22.6438,23.1054,22.6164,23.0936,1903628.6302099,0
+MGA.US,D,20130327,000000,23.0154,23.3156,22.8795,23.2159,1406291.6016507,0
+MGA.US,D,20130328,000000,23.1816,23.4789,23.1015,23.4378,1573695.484542,0
+MGA.US,D,20130401,000000,23.4535,23.7752,23.4535,23.5562,2474690.3255224,0
+MGA.US,D,20130402,000000,23.7019,23.7459,23.4184,23.4466,1004813.9214059,0
+MGA.US,D,20130403,000000,23.4271,23.4712,22.8579,23.0369,2392894.4658668,0
+MGA.US,D,20130404,000000,22.9987,23.343,22.9987,23.3156,1657366.7487057,0
+MGA.US,D,20130405,000000,22.8716,22.9499,22.6213,22.766,2828462.7870566,0
+MGA.US,D,20130408,000000,22.7308,22.8872,22.6164,22.7357,1672201.2597198,0
+MGA.US,D,20130409,000000,22.8472,22.9255,22.7162,22.8081,2096058.0172062,0
+MGA.US,D,20130410,000000,22.9499,23.339,22.8716,23.339,1364808.7583122,0
+MGA.US,D,20130411,000000,23.4027,23.6442,23.2462,23.6305,1273119.4752018,0
+MGA.US,D,20130412,000000,23.4859,23.6578,23.4662,23.5709,894166.07800026,0
+MGA.US,D,20130415,000000,23.3039,23.5523,22.5978,22.6037,1898629.255815,0
+MGA.US,D,20130416,000000,22.8364,23.1327,22.7748,23.0848,1470676.0586014,0
+MGA.US,D,20130417,000000,22.8999,22.9196,22.367,22.543,3027862.0525304,0
+MGA.US,D,20130418,000000,22.6115,22.6213,21.7098,21.8604,2811384.74415,0
+MGA.US,D,20130419,000000,21.885,22.5519,21.881,22.411,1449506.6888477,0
+MGA.US,D,20130422,000000,22.4511,22.637,22.1695,22.4922,1362425.1334983,0
+MGA.US,D,20130423,000000,22.5352,22.6634,22.4394,22.6037,1197063.3350142,0
+MGA.US,D,20130424,000000,22.6545,23.0965,22.5754,23.0565,1092725.8085223,0
+MGA.US,D,20130425,000000,23.08,23.6344,23.0711,23.4212,1690277.3368685,0
+MGA.US,D,20130426,000000,23.3567,23.8154,23.2696,23.6882,1382566.8143039,0
+MGA.US,D,20130429,000000,23.877,24.1762,23.7635,24.0619,1357550.5133837,0
+MGA.US,D,20130430,000000,23.9865,24.1732,23.8926,24.0226,1576114.8995181,0
+MGA.US,D,20130501,000000,23.9728,24.0482,23.7341,23.8857,1363159.343115,0
+MGA.US,D,20130502,000000,23.9434,24.2789,23.8154,24.0901,1709922.0457051,0
+MGA.US,D,20130503,000000,24.3346,24.6339,24.3004,24.4744,1336011.9936697,0
+MGA.US,D,20130506,000000,24.5165,24.6241,24.3894,24.5615,922648.91179002,0
+MGA.US,D,20130507,000000,24.6857,25.074,24.6212,25.0329,1256407.5145273,0
+MGA.US,D,20130508,000000,25.0329,25.1913,24.848,24.9956,1179794.0703829,0
+MGA.US,D,20130509,000000,24.9829,25.1355,24.8686,25.0407,1961520.7517069,0
+MGA.US,D,20130510,000000,25.7849,26.1917,25.5267,25.8377,4620268.6339592,0
+MGA.US,D,20130513,000000,25.8866,25.9159,25.5228,25.7458,2353091.7150076,0
+MGA.US,D,20130514,000000,25.8181,25.8181,25.5736,25.599,3220993.9492851,0
+MGA.US,D,20130515,000000,25.5786,25.6381,25.4573,25.556,3621679.1330773,0
+MGA.US,D,20130516,000000,25.603,25.603,25.4025,25.469,2091908.4035235,0
+MGA.US,D,20130517,000000,25.5472,26.0578,25.1218,26.0421,3543335.4902264,0
+MGA.US,D,20130520,000000,26.0489,26.2553,26.001,26.1026,711537.06003689,0
+MGA.US,D,20130521,000000,26.13,26.4195,26.0695,26.3286,1118072.4015124,0
+MGA.US,D,20130522,000000,26.4058,26.6366,26.0782,26.179,1693513.7901229,0
+MGA.US,D,20130523,000000,25.8298,26.2728,25.7516,26.2661,1440569.374016,0
+MGA.US,D,20130524,000000,26.0245,26.2004,25.8582,26.0196,2271325.5100581,0
+MGA.US,D,20130528,000000,26.1594,26.4352,26.0744,26.1026,1602038.2254105,0
+MGA.US,D,20130529,000000,26.0157,26.4704,25.9061,26.3628,1496205.6927076,0
+MGA.US,D,20130530,000000,26.4704,27.2449,26.444,27.1177,2340813.6441628,0
+MGA.US,D,20130531,000000,27.0034,27.112,26.7325,26.7334,2643122.9199378,0
+MGA.US,D,20130603,000000,26.7901,27.0464,26.7423,26.9838,2658561.773408,0
+MGA.US,D,20130604,000000,26.9036,27.1266,26.8068,27.0376,2357606.3883466,0
+MGA.US,D,20130605,000000,26.9398,26.9398,26.5203,26.759,2486567.5465488,0
+MGA.US,D,20130606,000000,26.7364,26.9349,26.5535,26.7657,1641187.5501624,0
+MGA.US,D,20130607,000000,26.9643,27.3554,26.8733,27.33,1679999.4248121,0
+MGA.US,D,20130610,000000,27.3995,27.4737,27.1295,27.375,1609370.0958159,0
+MGA.US,D,20130611,000000,27.2282,27.6507,27.1177,27.3995,1649925.462661,0
+MGA.US,D,20130612,000000,27.6547,27.7134,27.2449,27.2929,1382235.499658,0
+MGA.US,D,20130613,000000,27.3397,27.9364,27.2606,27.8796,1593668.4402964,0
+MGA.US,D,20130614,000000,27.8424,28.2267,27.6293,27.9666,2006500.8051969,0
+MGA.US,D,20130617,000000,28.0703,28.1476,27.6634,27.9138,1495233.2228672,0
+MGA.US,D,20130618,000000,27.9451,28.4175,27.9187,28.3118,1471742.60544,0
+MGA.US,D,20130619,000000,28.2834,28.5543,27.7858,27.9451,1405858.0293979,0
+MGA.US,D,20130620,000000,27.642,27.7378,27.3457,27.5353,2258996.3104099,0
+MGA.US,D,20130621,000000,27.4112,27.7378,27.3124,27.4737,1906863.0383121,0
+MGA.US,D,20130624,000000,27.0757,27.2526,26.5955,27.0151,2025863.2830389,0
+MGA.US,D,20130625,000000,27.1177,27.4854,27.0797,27.3457,1443777.1951405,0
+MGA.US,D,20130626,000000,27.5148,28.0741,27.5021,27.9832,1296599.8668683,0
+MGA.US,D,20130627,000000,28.1152,28.5622,28.0908,28.3205,1712447.8085925,0
+MGA.US,D,20130628,000000,28.2581,28.8819,28.2307,28.5778,2011032.862329,0
+MGA.US,D,20130701,000000,28.8878,28.968,28.6355,28.8819,979472.44129616,0
+MGA.US,D,20130702,000000,28.8154,28.968,28.7079,28.8848,2159316.6179063,0
+MGA.US,D,20130703,000000,28.8585,28.8585,28.6052,28.8243,733476.42956944,0
+MGA.US,D,20130705,000000,28.8898,28.9377,28.6747,28.9182,2037628.0206977,0
+MGA.US,D,20130708,000000,28.9817,29.1509,28.8007,28.8878,1954025.2691306,0
+MGA.US,D,20130709,000000,29.0629,29.2692,28.9182,29.1412,2484425.2496869,0
+MGA.US,D,20130710,000000,29.1509,29.3621,29.1167,29.3309,1093137.9066777,0
+MGA.US,D,20130711,000000,29.7973,29.9587,29.4952,29.896,1254303.0529799,0
+MGA.US,D,20130712,000000,30.0027,30.2588,29.9684,30.1572,981347.84580432,0
+MGA.US,D,20130715,000000,30.2383,30.3391,29.9146,29.9352,997990.27130618,0
+MGA.US,D,20130716,000000,29.9587,29.9714,29.1812,29.3025,1730764.1911171,0
+MGA.US,D,20130717,000000,29.413,29.6614,29.325,29.4541,1368630.1250772,0
+MGA.US,D,20130718,000000,29.6232,29.9264,29.4775,29.8452,1136557.5090883,0
+MGA.US,D,20130719,000000,29.9909,30.1034,29.6828,29.8863,1056434.5838796,0
+MGA.US,D,20130722,000000,30.0535,30.3772,30.0495,30.3772,1290402.033322,0
+MGA.US,D,20130723,000000,30.5541,30.6109,30.1719,30.1757,1257180.5820345,0
+MGA.US,D,20130724,000000,30.3899,30.6382,30.3087,30.3351,999348.25232408,0
+MGA.US,D,20130725,000000,30.4055,30.8368,30.1797,30.8036,1542632.6913334,0
+MGA.US,D,20130726,000000,30.651,30.8193,30.296,30.3478,1637873.381127,0
+MGA.US,D,20130729,000000,30.296,30.7117,30.2667,30.6472,949892.38338574,0
+MGA.US,D,20130730,000000,30.7713,30.9865,30.6559,30.7009,1230835.9548023,0
+MGA.US,D,20130731,000000,30.8368,30.9776,30.5541,30.6803,1580386.199753,0
+MGA.US,D,20130801,000000,30.9043,31.2593,30.8525,31.0393,1025083.42422,0
+MGA.US,D,20130802,000000,30.9258,31.1645,30.7928,31.1595,1246438.4204433,0
+MGA.US,D,20130805,000000,31.1391,31.3591,31.0559,31.1645,900346.52775345,0
+MGA.US,D,20130806,000000,31.2778,31.2778,30.7087,30.7879,1282492.4074383,0
+MGA.US,D,20130807,000000,30.5317,30.5962,30.1269,30.1797,1118393.4903976,0
+MGA.US,D,20130808,000000,30.3625,31.0323,30.2794,30.8818,1623330.3042922,0
+MGA.US,D,20130809,000000,32.0798,32.5228,31.6749,32.0975,3116215.692508,0
+MGA.US,D,20130812,000000,32.0094,32.2451,31.758,32.0945,2399910.3602674,0
+MGA.US,D,20130813,000000,32.1375,33.136,32.0534,32.7419,2615682.0911611,0
+MGA.US,D,20130814,000000,32.8915,32.9404,32.2274,32.2294,1491552.9715996,0
+MGA.US,D,20130815,000000,31.977,32.205,31.7375,32.0191,1482652.4695063,0
+MGA.US,D,20130816,000000,31.9859,32.6989,31.9859,32.5647,1618404.5553741,0
+MGA.US,D,20130819,000000,32.555,32.603,32.1834,32.1923,1182868.9566185,0
+MGA.US,D,20130820,000000,32.0445,32.5228,32.025,32.2577,1276428.5313568,0
+MGA.US,D,20130821,000000,32.1189,32.3369,31.892,32.0485,1239038.0374413,0
+MGA.US,D,20130822,000000,32.0445,32.4836,32.0328,32.205,955942.96597833,0
+MGA.US,D,20130823,000000,32.2968,32.4749,32.2098,32.4592,699617.91339177,0
+MGA.US,D,20130826,000000,32.4749,32.515,32.2294,32.3193,876865.11351081,0
+MGA.US,D,20130827,000000,31.9458,32.1423,30.9004,31.1155,2182699.8648465,0
+MGA.US,D,20130828,000000,30.9601,31.2222,30.3997,30.7185,2754809.7006283,0
+MGA.US,D,20130829,000000,30.6656,31.6504,30.5815,31.3835,1685548.9451315,0
+MGA.US,D,20130830,000000,31.4881,31.4881,30.9962,31.1018,977026.43934221,0
+MGA.US,D,20130903,000000,31.4197,31.7288,31.3512,31.6554,1352061.3250522,0
+MGA.US,D,20130904,000000,31.7776,32.2627,31.671,32.0445,1099601.6100016,0
+MGA.US,D,20130905,000000,32.1834,32.7008,32.1669,32.4435,1480427.343983,0
+MGA.US,D,20130906,000000,32.8132,32.908,32.207,32.5071,1038141.7206045,0
+MGA.US,D,20130909,000000,32.7173,33.0205,32.4435,32.7673,1092263.6041398,0
+MGA.US,D,20130910,000000,32.9785,33.0743,32.5884,32.783,1372516.9367105,0
+MGA.US,D,20130911,000000,32.7907,32.8425,32.5208,32.8034,954253.67031448,0
+MGA.US,D,20130912,000000,32.7135,32.7399,32.1296,32.2891,1912702.9702347,0
+MGA.US,D,20130913,000000,32.3946,33.0743,32.3155,33.0596,2003044.498088,0
+MGA.US,D,20130916,000000,33.3452,33.7314,33.2278,33.6259,1375561.145664,0
+MGA.US,D,20130917,000000,33.6983,33.9134,33.445,33.71,1095403.9352436,0
+MGA.US,D,20130918,000000,33.7481,33.9731,33.4615,33.7267,1393649.4937257,0
+MGA.US,D,20130919,000000,33.9065,34.1608,33.8703,34.0112,886933.39747339,0
+MGA.US,D,20130920,000000,34.1755,34.2743,33.5858,33.6444,1237915.248919,0
+MGA.US,D,20130923,000000,33.6591,33.8957,33.3804,33.7558,932914.55293368,0
+MGA.US,D,20130924,000000,33.7941,34.243,33.6181,34.02,838409.09533274,0
+MGA.US,D,20130925,000000,34.0073,34.1236,33.6806,33.8429,1069307.7939959,0
+MGA.US,D,20130926,000000,33.9134,34.2459,33.6708,33.7804,1001927.1891668,0
+MGA.US,D,20130927,000000,33.5936,33.7558,33.445,33.6219,710631.05764091,0
+MGA.US,D,20130930,000000,33.2816,33.7598,32.9237,33.2649,1316667.9221969,0
+MGA.US,D,20131001,000000,33.2485,33.7804,33.2318,33.6953,1236620.6676172,0
+MGA.US,D,20131002,000000,33.4215,33.8322,33.2455,33.6034,800107.48614089,0
+MGA.US,D,20131003,000000,33.574,33.8165,33.4939,33.5799,1537466.6370394,0
+MGA.US,D,20131004,000000,33.5633,34.3418,33.5301,34.2615,4222246.2382472,0
+MGA.US,D,20131007,000000,33.9564,34.2967,33.8165,34.0023,1464077.3752365,0
+MGA.US,D,20131008,000000,34.0073,34.1462,33.0372,33.137,1712396.6797891,0
+MGA.US,D,20131009,000000,33.133,33.3491,32.5756,33.2219,1224354.8676851,0
+MGA.US,D,20131010,000000,33.6082,33.9652,33.574,33.9437,1242818.5011636,0
+MGA.US,D,20131011,000000,34.02,34.2928,33.9828,34.2576,1185357.9067673,0
+MGA.US,D,20131014,000000,34.108,34.3418,33.9094,34.243,775249.68451113,0
+MGA.US,D,20131015,000000,34.5773,34.5773,33.9731,34.0904,1375404.6915257,0
+MGA.US,D,20131016,000000,34.2146,34.3495,34.1275,34.2273,1515711.331199,0
+MGA.US,D,20131017,000000,34.2077,34.3994,34.1892,34.3495,1778079.8083457,0
+MGA.US,D,20131018,000000,34.3798,34.7906,34.3281,34.7505,1188975.7808948,0
+MGA.US,D,20131021,000000,34.6429,34.6713,34.0953,34.2615,1673901.8037204,0
+MGA.US,D,20131022,000000,34.3602,34.5901,34.1061,34.2185,1349776.890117,0
+MGA.US,D,20131023,000000,34.0415,34.283,33.7687,34.1198,1059831.5815765,0
+MGA.US,D,20131024,000000,34.1706,34.3281,34.0385,34.2273,1356015.626706,0
+MGA.US,D,20131025,000000,34.195,34.3035,33.8479,34.0777,1553468.9299229,0
+MGA.US,D,20131028,000000,34.1011,34.2537,33.7237,33.797,1113772.4691478,0
+MGA.US,D,20131029,000000,33.9437,34.0777,33.7364,34.0689,1919803.7384489,0
+MGA.US,D,20131030,000000,34.2185,34.2615,33.7314,33.8244,1274607.3233802,0
+MGA.US,D,20131031,000000,33.929,34.4306,33.929,34.1236,1633607.1937726,0
+MGA.US,D,20131101,000000,34.3124,34.3495,33.9437,34.1803,1511389.924737,0
+MGA.US,D,20131104,000000,34.2009,34.5236,34.0953,34.4923,1714929.6007087,0
+MGA.US,D,20131105,000000,34.3994,34.4033,34.0502,34.2341,1399847.327272,0
+MGA.US,D,20131106,000000,35.171,35.7607,34.3701,34.7005,2072947.7980761,0
+MGA.US,D,20131107,000000,34.9773,34.9773,33.7628,33.8126,1568561.1301061,0
+MGA.US,D,20131108,000000,33.7941,34.243,33.7941,34.0258,1543387.3524714,0
+MGA.US,D,20131111,000000,34.1061,34.2303,33.8429,33.9222,987836.09095389,0
+MGA.US,D,20131112,000000,33.7775,33.9975,33.668,33.668,1278934.8652987,0
+MGA.US,D,20131113,000000,33.5662,34.1462,33.5633,34.1011,1289840.6390607,0
+MGA.US,D,20131114,000000,34.0689,34.283,33.9505,34.2077,1739799.6732514,0
+MGA.US,D,20131115,000000,34.2576,34.6507,34.0826,34.2537,1902419.945298,0
+MGA.US,D,20131118,000000,34.4033,34.5363,33.8596,33.9222,1220927.1927062,0
+MGA.US,D,20131119,000000,33.7892,34.02,33.5124,33.5388,1635667.6845491,0
+MGA.US,D,20131120,000000,33.5799,33.5936,32.8934,33.4264,2452347.0384431,0
+MGA.US,D,20131121,000000,33.4899,33.7598,33.3403,33.3617,2067860.4821393,0
+MGA.US,D,20131122,000000,33.485,33.8957,33.2816,33.4098,1484244.6204437,0
+MGA.US,D,20131125,000000,33.5662,33.6806,33.1634,33.2786,1292078.0354969,0
+MGA.US,D,20131126,000000,33.2786,33.3854,32.7858,32.8103,1651985.9534375,0
+MGA.US,D,20131127,000000,32.559,33.2132,32.559,33.0117,1489805.3890999,0
+MGA.US,D,20131129,000000,33.1487,33.1487,32.6705,32.9012,708630.89885248,0
+MGA.US,D,20131202,000000,32.6098,32.9384,32.4133,32.4543,1823150.8711058,0
+MGA.US,D,20131203,000000,32.3165,32.6919,32.1375,32.3751,1491650.116326,0
+MGA.US,D,20131204,000000,32.293,32.6919,32.1346,32.4699,1362870.976664,0
+MGA.US,D,20131205,000000,32.3379,32.4651,32.1149,32.3292,1309795.188446,0
+MGA.US,D,20131206,000000,32.4045,32.6655,32.2891,32.5639,1545551.1234306,0
+MGA.US,D,20131209,000000,32.6752,32.824,32.6489,32.6822,1073246.7570087,0
+MGA.US,D,20131210,000000,32.5492,32.6411,32.3751,32.4191,1376259.5651184,0
+MGA.US,D,20131211,000000,32.4093,32.4407,31.5859,31.63,1344468.6977495,0
+MGA.US,D,20131212,000000,31.5135,31.5135,30.6422,31.408,3029029.8343996,0
+MGA.US,D,20131213,000000,31.5048,32.0231,31.4245,31.9057,1813000.7810577,0
+MGA.US,D,20131216,000000,32.0838,32.1453,31.8627,31.9996,1405563.5274904,0
+MGA.US,D,20131217,000000,32.071,32.3419,31.9615,32.2333,1297397.4762011,0
+MGA.US,D,20131218,000000,32.1883,32.559,31.5762,32.3722,2300943.4032831,0
+MGA.US,D,20131219,000000,32.2225,32.2411,31.7385,31.9136,1317458.3734973,0
+MGA.US,D,20131220,000000,31.9732,32.2372,31.8284,31.9292,1188814.2138761,0
+MGA.US,D,20131223,000000,32.0133,32.2764,31.9292,32.2724,1207090.7159341,0
+MGA.US,D,20131224,000000,32.333,32.5374,31.1889,32.4729,593478.60786857,0
+MGA.US,D,20131226,000000,32.6264,32.7556,32.4729,32.5941,547160.00230594,0
+MGA.US,D,20131227,000000,32.5639,32.7145,32.2764,32.6822,915598.24980322,0
+MGA.US,D,20131230,000000,32.6294,32.9266,32.4367,32.9062,900175.75755014,0
+MGA.US,D,20131231,000000,32.999,33.3051,32.999,33.1917,1096798.729,0
+MGA.US,D,20140102,000000,33.0626,33.0626,32.515,32.6264,1383554.6227853,0
+MGA.US,D,20140103,000000,32.7066,32.8718,32.4367,32.7262,1393685.283888,0
+MGA.US,D,20140106,000000,32.7115,32.824,32.3272,32.4631,931967.647495,0
+MGA.US,D,20140107,000000,32.3722,33.0401,32.3722,32.7967,1021386.8117352,0
+MGA.US,D,20140108,000000,32.7937,33.0694,32.7026,33.0137,973585.47087439,0
+MGA.US,D,20140109,000000,32.9306,33.1487,32.7643,32.9951,1323467.030471,0
+MGA.US,D,20140110,000000,32.8934,33.576,32.866,33.5183,1186571.7045597,0
+MGA.US,D,20140113,000000,34.0063,34.5011,33.7491,33.8146,2247262.250033,0
+MGA.US,D,20140114,000000,33.9212,34.1794,33.666,34.0493,1662939.7882746,0
+MGA.US,D,20140115,000000,33.6699,34.6605,33.6699,34.4179,2587235.0475336,0
+MGA.US,D,20140116,000000,34.4346,35.2052,34.3124,35.1201,2033830.1731823,0
+MGA.US,D,20140117,000000,35.1934,35.8966,34.8394,35.5348,2686842.1371364,0
+MGA.US,D,20140121,000000,35.2727,35.5631,35.2648,35.3753,1185032.7275777,0
+MGA.US,D,20140122,000000,35.5211,35.9904,35.1397,35.8634,1211854.8978335,0
+MGA.US,D,20140123,000000,35.6081,35.7881,35.2892,35.7627,1066903.7176607,0
+MGA.US,D,20140124,000000,35.4829,35.5211,34.8083,35.0146,2189586.9146624,0
+MGA.US,D,20140127,000000,35.2511,35.2511,34.4033,34.7065,1944284.2095097,0
+MGA.US,D,20140128,000000,34.7896,35.0947,34.7339,34.8757,1294544.4889722,0
+MGA.US,D,20140129,000000,34.459,34.7299,34.0229,34.2136,1904094.9248968,0
+MGA.US,D,20140130,000000,34.4551,34.682,34.1315,34.5099,1612289.5504892,0
+MGA.US,D,20140131,000000,33.9378,34.5147,33.9075,34.3191,1803681.0227767,0
+MGA.US,D,20140203,000000,34.3798,34.3798,33.443,33.5486,2567955.3983532,0
+MGA.US,D,20140204,000000,33.6279,33.6279,33.1671,33.5525,1719378.8291793,0
+MGA.US,D,20140205,000000,33.3452,33.5183,33.0538,33.4068,2341533.5377144,0
+MGA.US,D,20140206,000000,33.4293,34.2136,33.2602,34.1813,1575690.5304501,0
+MGA.US,D,20140207,000000,34.6282,34.6888,34.3124,34.6204,1082626.8472777,0
+MGA.US,D,20140210,000000,34.5872,34.6605,34.2273,34.5011,1371974.9713946,0
+MGA.US,D,20140211,000000,34.4268,34.9872,34.3281,34.9078,1251715.9355287,0
+MGA.US,D,20140212,000000,35.1788,35.389,35.0712,35.1974,813071.70552723,0
+MGA.US,D,20140213,000000,35.0213,35.5045,34.9969,35.2912,1303683.2512892,0
+MGA.US,D,20140214,000000,35.3119,35.5299,35.2551,35.344,975497.68812099,0
+MGA.US,D,20140218,000000,35.4965,35.5935,35.2014,35.2345,1060070.8643763,0
+MGA.US,D,20140219,000000,35.1397,35.3519,34.9402,34.9872,1207178.6574759,0
+MGA.US,D,20140220,000000,35.0879,35.2159,34.9617,35.0146,1631301.2847399,0
+MGA.US,D,20140221,000000,35.1172,35.1172,34.7846,34.9872,1910964.5909197,0
+MGA.US,D,20140224,000000,35.0751,35.0947,34.9051,34.992,2048001.0323284,0
+MGA.US,D,20140225,000000,34.9969,35.0996,34.8257,34.9051,1681162.0938011,0
+MGA.US,D,20140226,000000,34.9489,35.3333,34.8961,35.1934,1278693.5373467,0
+MGA.US,D,20140227,000000,35.1788,35.2912,34.864,35.2698,2189963.2226554,0
+MGA.US,D,20140228,000000,35.3196,36.3073,35.3119,36.0472,2312118.1145509,0
+MGA.US,D,20140303,000000,36.4823,38.0734,36.2075,37.8808,5105176.2504155,0
+MGA.US,D,20140304,000000,38.3815,38.9682,38.0617,38.8685,3120762.065705,0
+MGA.US,D,20140305,000000,38.8607,38.8803,38.0968,38.4528,1736427.2173801,0
+MGA.US,D,20140306,000000,38.6377,38.7219,38.4343,38.7219,1536960.4618859,0
+MGA.US,D,20140307,000000,38.5027,39.3115,38.5027,38.9555,1420917.507147,0
+MGA.US,D,20140310,000000,38.9936,39.512,38.848,39.4357,1467074.545691,0
+MGA.US,D,20140311,000000,39.3829,39.7417,39.0113,39.1316,1940770.6381411,0
+MGA.US,D,20140312,000000,38.8821,39.381,38.18,39.376,1774078.4681928,0
+MGA.US,D,20140313,000000,39.4259,39.4416,38.2504,38.5037,1777446.8337598,0
+MGA.US,D,20140314,000000,38.2964,38.7082,38.1986,38.5155,1022334.73975,0
+MGA.US,D,20140317,000000,38.6855,39.1149,38.5917,38.8117,1146504.1064988,0
+MGA.US,D,20140318,000000,39.0201,39.3683,38.931,39.201,1015053.9981479,0
+MGA.US,D,20140319,000000,39.0807,39.4181,38.5957,38.9927,950877.12413893,0
+MGA.US,D,20140320,000000,38.712,39.0769,38.5693,38.8215,1076264.3789844,0
+MGA.US,D,20140321,000000,38.931,39.2284,38.712,38.7492,1133846.6599328,0
+MGA.US,D,20140324,000000,38.9076,38.9497,37.5689,38.0539,1977067.9982402,0
+MGA.US,D,20140325,000000,38.2788,38.755,38.1712,38.6455,2001242.7190568,0
+MGA.US,D,20140326,000000,38.8254,39.1453,38.6719,38.7805,1219975.1743872,0
+MGA.US,D,20140327,000000,38.8117,38.9213,38.4314,38.582,1145496.8690722,0
+MGA.US,D,20140328,000000,38.7942,39.0377,38.6494,38.8117,950120.41784884,0
+MGA.US,D,20140331,000000,39.0876,39.2832,38.7199,39.1081,1307274.538439,0
+MGA.US,D,20140401,000000,39.1501,40.4302,39.1501,40.262,1858548.3642653,0
+MGA.US,D,20140402,000000,40.267,40.4938,39.9853,40.3158,1504926.221413,0
+MGA.US,D,20140403,000000,40.2453,40.4772,39.9403,39.9931,1109394.821002,0
+MGA.US,D,20140404,000000,40.2229,40.3374,39.5658,39.6137,1656082.3931646,0
+MGA.US,D,20140407,000000,39.47,39.7838,38.5566,38.798,1656268.5020089,0
+MGA.US,D,20140408,000000,38.8744,39.5971,38.7248,39.5139,1257457.7001489,0
+MGA.US,D,20140409,000000,39.9403,40.8136,39.7193,40.6327,1805422.4698201,0
+MGA.US,D,20140410,000000,40.3804,40.5955,39.1951,39.2205,2630581.0244675,0
+MGA.US,D,20140411,000000,39.2362,39.8767,38.8793,39.2578,2298965.7411681,0
+MGA.US,D,20140414,000000,39.509,39.6372,39.0514,39.4582,1796819.5373624,0
+MGA.US,D,20140415,000000,39.4064,39.9207,38.6621,39.0415,2066179.367084,0
+MGA.US,D,20140416,000000,39.3036,39.8767,39.0641,39.7251,1849545.6045653,0
+MGA.US,D,20140417,000000,39.8338,40.0146,39.5306,39.8201,1447350.075921,0
+MGA.US,D,20140421,000000,39.8679,40.3158,39.7671,40.259,1031056.2910314,0
+MGA.US,D,20140422,000000,40.2718,41.2741,40.1575,41.0523,2244311.0955016,0
+MGA.US,D,20140423,000000,40.9241,40.9241,40.0919,40.1349,1428682.9498051,0
+MGA.US,D,20140424,000000,40.2963,41.2361,40.267,40.8497,1147210.7065616,0
+MGA.US,D,20140425,000000,40.4938,40.4938,39.5716,39.6108,1262932.5724153,0
+MGA.US,D,20140428,000000,39.8376,40.0528,39.1453,39.7888,1599017.5357065,0
+MGA.US,D,20140429,000000,40.0752,40.1515,39.5932,39.6429,1186840.6420654,0
+MGA.US,D,20140430,000000,39.6509,39.8679,39.4181,39.7888,1430777.1855918,0
+MGA.US,D,20140501,000000,39.7379,40.2426,39.7017,40.1769,905579.04949187,0
+MGA.US,D,20140502,000000,40.1603,40.6112,40.1388,40.3765,1232071.226692,0
+MGA.US,D,20140505,000000,40.1819,40.2493,39.6509,40.0977,1933760.8791969,0
+MGA.US,D,20140506,000000,40.1212,40.1271,39.5227,39.6205,1202818.3931233,0
+MGA.US,D,20140507,000000,39.6108,40.0371,39.3438,40.0244,1222944.7352878,0
+MGA.US,D,20140508,000000,39.5521,40.4175,37.8867,39.7888,2453712.1774934,0
+MGA.US,D,20140509,000000,39.7154,40.0107,39.376,39.6411,1344196.6925155,0
+MGA.US,D,20140512,000000,39.7985,40.4429,39.7985,40.4215,2059587.8417516,0
+MGA.US,D,20140513,000000,40.5242,41.0336,40.4215,40.6718,1368293.6975509,0
+MGA.US,D,20140514,000000,40.6591,40.7793,40.259,40.3374,878642.35071648,0
+MGA.US,D,20140515,000000,40.267,40.5437,39.6547,40.5163,1637275.1741274,0
+MGA.US,D,20140516,000000,40.5858,40.6484,39.9403,40.2014,1387973.1739738,0
+MGA.US,D,20140519,000000,40.309,40.8039,40.1897,40.7462,552445.69799989,0
+MGA.US,D,20140520,000000,40.617,40.8596,40.1134,40.3421,1084283.4205074,0
+MGA.US,D,20140521,000000,40.3247,40.843,40.2376,40.7979,751342.87862433,0
+MGA.US,D,20140522,000000,40.7255,41.1344,40.7099,40.8781,875384.42336478,0
+MGA.US,D,20140523,000000,40.8567,41.5832,40.7208,41.5187,1087447.2708609,0
+MGA.US,D,20140527,000000,41.6644,41.9059,41.4219,41.7877,1488277.6604547,0
+MGA.US,D,20140528,000000,41.8628,41.8845,41.3085,41.4923,1354207.7122183,0
+MGA.US,D,20140529,000000,41.6116,41.7348,41.2527,41.4394,788507.38322889,0
+MGA.US,D,20140530,000000,41.3602,41.8531,41.0473,41.7074,1306524.9901814,0
+MGA.US,D,20140602,000000,41.6869,42.1582,41.6448,41.8297,1226129.0371626,0
+MGA.US,D,20140603,000000,41.8179,42.6687,41.7837,42.5503,1253758.0199358,0
+MGA.US,D,20140604,000000,42.4331,43.5077,42.3871,43.2368,1207967.0636242,0
+MGA.US,D,20140605,000000,43.5722,43.5909,42.9416,43.1333,908400.33686266,0
+MGA.US,D,20140606,000000,43.142,43.7776,43.0746,43.7024,1156974.262856,0
+MGA.US,D,20140609,000000,43.6222,44.1591,43.5694,43.722,728006.6701833,0
+MGA.US,D,20140610,000000,43.7024,43.7424,43.4443,43.7249,1219888.2554215,0
+MGA.US,D,20140611,000000,43.671,44.0544,43.5909,43.9615,986367.67172067,0
+MGA.US,D,20140612,000000,43.8647,44.1552,43.5997,43.7894,1364085.7970323,0
+MGA.US,D,20140613,000000,43.7728,44.1072,43.6877,43.9664,724981.89017505,0
+MGA.US,D,20140616,000000,43.8871,44.3057,43.7679,44.026,996313.24655513,0
+MGA.US,D,20140617,000000,44.0056,44.3136,43.9713,44.1473,872351.46274797,0
+MGA.US,D,20140618,000000,44.2149,44.3273,43.8608,44.2383,1149228.2491432,0
+MGA.US,D,20140619,000000,44.2754,44.3234,44.0916,44.2803,688716.22993399,0
+MGA.US,D,20140620,000000,44.4838,44.4838,44.072,44.1355,1102476.0713278,0
+MGA.US,D,20140623,000000,44.1072,44.1835,43.8911,44.0828,1284385.1957395,0
+MGA.US,D,20140624,000000,44.0593,44.2852,43.7347,43.7776,914593.05752867,0
+MGA.US,D,20140625,000000,43.7297,44.0633,43.3826,43.895,905150.59011951,0
+MGA.US,D,20140626,000000,43.806,43.9361,43.4618,43.8559,861227.88028351,0
+MGA.US,D,20140627,000000,43.6369,44.2226,43.6369,44.2069,508832.82871241,0
+MGA.US,D,20140630,000000,44.0173,44.297,43.6613,43.9155,868289.79060706,0
+MGA.US,D,20140701,000000,43.9312,44.5806,43.9273,44.3576,794341.17969513,0
+MGA.US,D,20140702,000000,44.3869,44.5239,44.0877,44.3057,883752.16332678,0
+MGA.US,D,20140703,000000,44.5483,45.0745,44.471,44.9894,478026.70209681,0
+MGA.US,D,20140707,000000,44.6461,44.8916,44.4358,44.5669,964607.25299997,0
+MGA.US,D,20140708,000000,44.4319,44.4838,43.9107,44.4192,860224.73316109,0
+MGA.US,D,20140709,000000,44.4358,44.6861,44.1502,44.6734,794227.67375161,0
+MGA.US,D,20140710,000000,44.1942,44.8153,43.9782,44.7839,1510937.946115,0
+MGA.US,D,20140711,000000,44.65,45.2123,44.4838,44.8534,1128121.2565298,0
+MGA.US,D,20140714,000000,45.1967,45.4753,44.9757,45.0745,1104457.8237471,0
+MGA.US,D,20140715,000000,44.9717,45.3072,44.7937,45.0773,749073.78233009,0
+MGA.US,D,20140716,000000,45.1516,45.6074,45.0773,45.1643,1129662.2786638,0
+MGA.US,D,20140717,000000,45.0186,45.1595,44.6294,44.7233,1032385.6399194,0
+MGA.US,D,20140718,000000,44.7282,45.0353,44.6861,44.955,804239.71603048,0
+MGA.US,D,20140721,000000,44.96,45.0353,44.5239,44.604,1089836.008555,0
+MGA.US,D,20140722,000000,44.8103,45.1869,44.78,45.1018,820753.2969478,0
+MGA.US,D,20140723,000000,45.1419,45.4704,44.9757,45.4626,742633.59825571,0
+MGA.US,D,20140724,000000,45.5946,45.7316,45.0891,45.1018,963807.59851502,0
+MGA.US,D,20140725,000000,44.955,45.4079,44.9179,45.179,693512.11169151,0
+MGA.US,D,20140728,000000,45.1292,45.2417,44.8916,45.1066,673355.09224496,0
+MGA.US,D,20140729,000000,45.2034,45.2034,44.6911,44.6911,893356.19775463,0
+MGA.US,D,20140730,000000,44.9297,45.0929,44.5542,44.9512,1011402.3790101,0
+MGA.US,D,20140731,000000,44.829,44.8866,43.7728,43.7776,1518688.0501321,0
+MGA.US,D,20140801,000000,43.7561,43.9312,43.0335,43.6172,1599934.7864393,0
+MGA.US,D,20140804,000000,43.9155,44.3869,43.6583,44.2852,769572.34218325,0
+MGA.US,D,20140805,000000,44.0212,44.3957,43.6426,44.072,1524062.709944,0
+MGA.US,D,20140806,000000,43.9586,44.0877,43.5077,43.6496,1610117.5989215,0
+MGA.US,D,20140807,000000,43.671,43.8129,42.6638,42.8623,2186460.8996235,0
+MGA.US,D,20140808,000000,44.0544,45.5487,43.6134,45.4245,2616851.9181825,0
+MGA.US,D,20140811,000000,45.5184,45.9917,45.2641,45.5184,1770674.3124634,0
+MGA.US,D,20140812,000000,45.5604,45.713,45.137,45.2151,1724727.9245895,0
+MGA.US,D,20140813,000000,45.493,45.7316,45.3825,45.4988,766021.95807619,0
+MGA.US,D,20140814,000000,45.6582,45.9017,45.4988,45.8167,988755.38683875,0
+MGA.US,D,20140815,000000,46.0543,46.1658,45.2318,45.7052,1000516.0341934,0
+MGA.US,D,20140818,000000,45.6915,46.0905,45.6915,45.9183,679845.38254667,0
+MGA.US,D,20140819,000000,46.0181,46.4836,46.0142,46.4659,882473.94324215,0
+MGA.US,D,20140820,000000,46.2959,46.5432,46.1316,46.4924,747022.49473828,0
+MGA.US,D,20140821,000000,46.6293,46.6293,46.2459,46.2636,874283.10893986,0
+MGA.US,D,20140822,000000,46.3046,46.378,45.9106,46.1872,862439.63292374,0
+MGA.US,D,20140825,000000,46.2156,46.5432,46.1159,46.4347,736704.70221517,0
+MGA.US,D,20140826,000000,46.5129,46.6088,46.0944,46.1414,658445.93317787,0
+MGA.US,D,20140827,000000,46.4347,46.8152,46.0856,46.51,771599.08794944,0
+MGA.US,D,20140828,000000,46.3261,46.4151,45.7981,46.3604,932187.50134955,0
+MGA.US,D,20140829,000000,46.507,46.507,45.9956,46.4024,840065.66856241,0
+MGA.US,D,20140902,000000,46.334,46.507,45.9956,46.1834,1220648.0294398,0
+MGA.US,D,20140903,000000,46.3662,46.6186,46.2195,46.3828,796224.76481183,0
+MGA.US,D,20140904,000000,46.6186,46.7183,46.2959,46.4659,529921.41495663,0
+MGA.US,D,20140905,000000,46.4024,46.4787,46.2108,46.4621,639802.32631154,0
+MGA.US,D,20140908,000000,46.2586,46.5814,45.8411,46.0376,838116.63857738,0
+MGA.US,D,20140909,000000,45.9369,45.9477,45.5946,45.8118,1056817.0273289,0
+MGA.US,D,20140910,000000,45.758,45.9183,45.6915,45.8899,1004301.610796,0
+MGA.US,D,20140911,000000,45.6377,46.111,45.5105,45.803,792787.88664829,0
+MGA.US,D,20140912,000000,45.5184,45.7227,45.0646,45.2504,1256599.758828,0
+MGA.US,D,20140915,000000,45.0646,45.0646,43.9782,44.0212,1667902.3499311,0
+MGA.US,D,20140916,000000,43.941,44.604,43.8686,44.3663,1323450.6692539,0
+MGA.US,D,20140917,000000,44.3019,44.4456,44.029,44.1708,1025606.9831666,0
+MGA.US,D,20140918,000000,44.4758,44.914,44.3693,44.4671,995824.45519478,0
+MGA.US,D,20140919,000000,44.5052,44.5756,41.8952,42.4037,4103428.0120606,0
+MGA.US,D,20140922,000000,42.4076,42.9835,42.0654,42.0781,1768639.3860887,0
+MGA.US,D,20140923,000000,42.0144,42.7431,41.8267,42.6208,1666197.7156263,0
+MGA.US,D,20140924,000000,42.7568,42.9288,42.1338,42.5964,1077892.3200843,0
+MGA.US,D,20140925,000000,42.3774,42.3774,41.3954,41.3954,1486938.085806,0
+MGA.US,D,20140926,000000,41.3231,41.5754,41.0405,41.3397,1332928.9268255,0
+MGA.US,D,20140929,000000,40.9652,41.1304,40.3765,40.4312,1475013.8262805,0
+MGA.US,D,20140930,000000,40.1799,40.1799,38.5389,38.8127,3671857.9632955,0
+MGA.US,D,20141001,000000,38.4959,39.2528,38.4872,39.067,3629628.6394276,0
+MGA.US,D,20141002,000000,39.0542,39.5795,38.5389,39.1911,2668524.7320356,0
+MGA.US,D,20141003,000000,39.288,39.4601,38.9155,39.3036,3192629.7343192,0
+MGA.US,D,20141006,000000,39.5795,39.8729,39.0485,39.1657,1351109.3067332,0
+MGA.US,D,20141007,000000,38.9057,39.3164,38.3717,38.3717,1767750.7674858,0
+MGA.US,D,20141008,000000,38.5116,38.7286,37.5562,38.5722,2368093.9284969,0
+MGA.US,D,20141009,000000,38.2886,38.4001,37.4603,37.5776,2104530.0599271,0
+MGA.US,D,20141010,000000,37.1444,37.3517,35.8438,36.1695,3217960.9886683,0
+MGA.US,D,20141013,000000,36.3631,36.6095,34.9901,35.0165,1614191.5419751,0
+MGA.US,D,20141014,000000,34.8717,35.4634,34.5471,34.5979,3262901.1616917,0
+MGA.US,D,20141015,000000,34.194,34.7926,33.7041,34.7602,3157495.0432089,0
+MGA.US,D,20141016,000000,33.9721,36.3387,33.9721,35.8634,2712923.9623192,0
+MGA.US,D,20141017,000000,36.6202,37.4681,36.4256,36.8804,3097546.52124,0
+MGA.US,D,20141020,000000,36.721,37.1404,36.3728,36.6535,1707144.7291054,0
+MGA.US,D,20141021,000000,37.1444,38.5487,37.0399,38.4735,2294231.2139747,0
+MGA.US,D,20141022,000000,38.4959,38.7863,37.9972,38.1058,1787370.9344969,0
+MGA.US,D,20141023,000000,38.5566,39.0357,38.4089,38.6778,2106227.5361995,0
+MGA.US,D,20141024,000000,38.9653,39.5433,38.9135,39.4807,1683429.1449433,0
+MGA.US,D,20141027,000000,39.4044,39.4464,38.7903,39.3633,1616455.5253891,0
+MGA.US,D,20141028,000000,39.6322,40.2737,39.288,40.2082,2033405.8041141,0
+MGA.US,D,20141029,000000,40.3374,40.354,39.5706,39.9941,1445764.06044,0
+MGA.US,D,20141030,000000,39.949,40.1085,39.0622,39.3897,1841610.4142799,0
+MGA.US,D,20141031,000000,39.7731,40.5457,39.7233,40.3667,1971391.6784884,0
+MGA.US,D,20141103,000000,40.2308,40.3902,39.6977,39.9364,1395353.1054545,0
+MGA.US,D,20141104,000000,39.7888,40.0342,39.3546,39.6547,2017192.8605607,0
+MGA.US,D,20141105,000000,41.6839,42.4262,41.2556,42.0928,3288401.141092,0
+MGA.US,D,20141106,000000,42.3557,43.142,42.1905,42.921,2130780.6101611,0
+MGA.US,D,20141107,000000,43.2212,43.2907,42.1074,42.304,1395781.5648268,0
+MGA.US,D,20141110,000000,42.5503,42.6296,42.0781,42.5327,1019737.396538,0
+MGA.US,D,20141111,000000,42.6296,42.8457,42.2687,42.3774,947588.5195052,0
+MGA.US,D,20141112,000000,42.2404,42.8917,41.9753,42.6433,1115459.7196595,0
+MGA.US,D,20141113,000000,42.7284,42.7362,42.0966,42.2786,1061745.8439752,0
+MGA.US,D,20141114,000000,42.3694,42.613,42.1112,42.4966,1120788.3635482,0
+MGA.US,D,20141117,000000,42.2834,42.7723,42.1729,42.4879,1257272.6138806,0
+MGA.US,D,20141118,000000,42.6159,43.2163,42.5777,42.8574,1199658.6330741,0
+MGA.US,D,20141119,000000,42.8418,42.8574,42.4331,42.5583,907139.50057119,0
+MGA.US,D,20141120,000000,42.4879,43.1117,42.3196,43.0833,1013887.2388547,0
+MGA.US,D,20141121,000000,43.5577,43.5577,42.9377,42.9972,999594.69315639,0
+MGA.US,D,20141124,000000,43.0529,43.2574,42.6208,42.7939,1235753.5231117,0
+MGA.US,D,20141125,000000,43.0579,43.5577,42.7479,43.5038,1460198.7442116,0
+MGA.US,D,20141126,000000,43.5859,43.8686,43.4129,43.8481,994233.32683343,0
+MGA.US,D,20141128,000000,44.1218,44.6334,44.0006,44.1835,878233.32028939,0
+MGA.US,D,20141201,000000,44.0368,44.8446,43.8686,44.559,2288312.5436948,0
+MGA.US,D,20141202,000000,44.6812,45.0284,44.2149,44.4886,1536184.3266505,0
+MGA.US,D,20141203,000000,44.5287,45.7364,44.4886,45.6749,1227362.2639003,0
+MGA.US,D,20141204,000000,45.4324,45.9438,44.9757,45.1556,1387532.4436887,0
+MGA.US,D,20141205,000000,45.2211,45.5027,45.0646,45.182,907340.94805653,0
+MGA.US,D,20141208,000000,45.1066,45.1419,43.9929,44.1629,1130091.7606122,0
+MGA.US,D,20141209,000000,43.4716,44.5239,43.4051,44.4935,1254968.75,0
+MGA.US,D,20141210,000000,44.1629,44.2852,43.4413,43.6339,1001186.8440938,0
+MGA.US,D,20141211,000000,43.7024,43.9976,43.1293,43.2984,1084750.7377703,0
+MGA.US,D,20141212,000000,42.7596,42.8027,41.636,41.679,1765404.9779865,0
+MGA.US,D,20141215,000000,41.765,42.6335,41.5432,42.4762,1467882.3807844,0
+MGA.US,D,20141216,000000,42.3392,43.722,42.2786,42.57,2066237.6539199,0
+MGA.US,D,20141217,000000,42.6208,42.874,42.0144,42.7851,3044158.8473213,0
+MGA.US,D,20141218,000000,43.2574,43.5401,42.789,43.4667,1305291.7634438,0
+MGA.US,D,20141219,000000,43.3865,44.0994,43.0238,43.7825,1245304.3835842,0
+MGA.US,D,20141222,000000,43.9899,44.1395,43.7347,43.8187,768521.13398565,0
+MGA.US,D,20141223,000000,43.806,44.6685,43.806,44.1552,785751.54072643,0
+MGA.US,D,20141224,000000,44.3693,44.4319,44.0417,44.297,338112.73163351,0
+MGA.US,D,20141226,000000,44.3488,44.78,44.3488,44.599,400304.78549507,0
+MGA.US,D,20141229,000000,44.5023,45.0148,44.4593,44.8759,735979.69578317,0
+MGA.US,D,20141230,000000,44.8866,45.1723,44.5893,44.7322,1053927.2273616,0
+MGA.US,D,20141231,000000,44.824,45.0598,44.5122,44.6137,931742.6807601,0
+MGA.US,D,20150102,000000,44.7389,44.914,43.9028,44.604,1164362.3749452,0
+MGA.US,D,20150105,000000,44.3615,44.4798,43.4051,43.6496,1534362.0960979,0
+MGA.US,D,20150106,000000,43.5538,43.9058,42.2639,42.7049,2058632.7557043,0
+MGA.US,D,20150107,000000,43.0873,43.9439,42.8154,43.9439,1102232.6982237,0
+MGA.US,D,20150108,000000,44.4358,45.0411,44.2559,44.78,1303467.487739,0
+MGA.US,D,20150109,000000,44.6431,44.8916,43.718,43.8275,1012309.4039822,0
+MGA.US,D,20150112,000000,43.5605,43.6426,42.5132,42.7089,1410345.0931831,0
+MGA.US,D,20150113,000000,43.0726,43.4256,41.7602,42.2687,1269535.3460844,0
+MGA.US,D,20150114,000000,39.7945,40.2983,39.0973,39.822,4526336.8415321,0
+MGA.US,D,20150115,000000,40.2249,40.2298,37.6403,37.697,4411430.9913806,0
+MGA.US,D,20150116,000000,37.6627,38.3326,37.1659,38.272,3411019.2599461,0
+MGA.US,D,20150120,000000,38.7531,38.758,37.914,38.5967,2282327.4059705,0
+MGA.US,D,20150121,000000,38.6504,38.8254,37.9209,38.4353,2463311.099041,0
+MGA.US,D,20150122,000000,38.7433,39.4758,38.4353,39.2792,2004256.2507283,0
+MGA.US,D,20150123,000000,39.2645,39.423,38.6358,39.3673,1898078.0873145,0
+MGA.US,D,20150126,000000,39.3486,39.5481,39.152,39.2998,1242080.2012426,0
+MGA.US,D,20150127,000000,38.9809,39.7114,38.846,39.5149,1302534.8983652,0
+MGA.US,D,20150128,000000,39.8435,39.8592,39.2734,39.3301,1279018.7165363,0
+MGA.US,D,20150129,000000,39.4347,39.6793,39.0973,39.5071,1803618.6456365,0
+MGA.US,D,20150130,000000,39.0787,40.044,38.9594,39.4132,1978447.4533555,0
+MGA.US,D,20150202,000000,39.7604,40.531,39.5071,40.1017,2015664.1093395,0
+MGA.US,D,20150203,000000,40.5731,41.5911,40.2473,41.2253,1828540.8695586,0
+MGA.US,D,20150204,000000,41.0777,41.1383,40.4703,40.6053,1916094.8550513,0
+MGA.US,D,20150205,000000,40.9241,41.1422,40.5799,40.8273,1418750.6684596,0
+MGA.US,D,20150206,000000,40.8596,41.2868,40.6777,41.0523,1175717.059601,0
+MGA.US,D,20150209,000000,41.106,41.8297,41.0894,41.6839,1700920.3085813,0
+MGA.US,D,20150210,000000,41.8502,41.9666,41.2741,41.769,1142281.8899153,0
+MGA.US,D,20150211,000000,41.6165,42.0106,41.2448,41.505,870401.41018687,0
+MGA.US,D,20150212,000000,41.992,42.2883,41.679,42.1866,1076822.7055175,0
+MGA.US,D,20150213,000000,42.3127,42.4799,41.9285,41.992,1069046.0145225,0
+MGA.US,D,20150217,000000,42.3529,42.9377,42.3529,42.8701,1439073.345229,0
+MGA.US,D,20150218,000000,42.5827,42.7518,42.212,42.5367,1237190.2424869,0
+MGA.US,D,20150219,000000,42.2786,42.6805,42.2071,42.6638,1173361.044341,0
+MGA.US,D,20150220,000000,42.6091,42.7479,42.1768,42.6717,1207729.8259764,0
+MGA.US,D,20150223,000000,42.1045,42.6589,41.9686,42.5327,1661236.1765458,0
+MGA.US,D,20150224,000000,42.5132,42.6247,41.8463,41.9666,2896899.7129637,0
+MGA.US,D,20150225,000000,43.2642,45.4392,43.2642,45.1556,5264467.0147857,0
+MGA.US,D,20150226,000000,44.6548,45.4656,44.5806,44.7634,1861718.3500752,0
+MGA.US,D,20150227,000000,44.65,44.9512,44.428,44.7233,1823370.7249602,0
+MGA.US,D,20150302,000000,44.5483,45.6455,44.4544,45.2318,1689642.3171305,0
+MGA.US,D,20150303,000000,45.2875,45.3913,44.7595,45.0284,1317120.9233949,0
+MGA.US,D,20150304,000000,44.6392,44.7185,44.2383,44.5708,1196757.58477,0
+MGA.US,D,20150305,000000,44.5483,45.0411,43.9732,44.026,1194564.1591047,0
+MGA.US,D,20150306,000000,43.6222,44.0368,43.4051,43.5997,1043995.968592,0
+MGA.US,D,20150309,000000,43.7679,44.0212,43.4032,43.7297,904632.14405319,0
+MGA.US,D,20150310,000000,43.0696,43.1645,42.525,42.9161,1316381.600898,0
+MGA.US,D,20150311,000000,42.8027,43.0529,42.6041,42.8663,1582270.8074457,0
+MGA.US,D,20150312,000000,42.9416,43.2408,42.6208,43.1039,1302922.4546949,0
+MGA.US,D,20150313,000000,42.879,43.2007,42.2502,42.5729,1228519.8200089,0
+MGA.US,D,20150316,000000,42.6805,43.6789,42.6433,43.5371,1450984.3112656,0
+MGA.US,D,20150317,000000,43.2212,43.4169,42.8526,43.3151,1200159.6953472,0
+MGA.US,D,20150318,000000,43.2984,44.1903,42.8066,43.9028,1746139.644871,0
+MGA.US,D,20150319,000000,43.5605,43.808,42.9416,43.2036,1759997.5957405,0
+MGA.US,D,20150320,000000,43.5538,43.8559,43.2819,43.6789,1707722.4845836,0
+MGA.US,D,20150323,000000,43.6369,43.7561,43.4089,43.5166,1676360.0765872,0
+MGA.US,D,20150324,000000,43.675,44.3448,43.4755,44.1835,1967383.180303,0
+MGA.US,D,20150325,000000,44.4758,44.4758,43.2163,43.3151,1780905.1860208,0
+MGA.US,D,20150326,000000,43.3034,43.3523,42.57,42.8574,999252.13017371,0
+MGA.US,D,20150327,000000,43.095,43.5722,42.4535,42.8329,1295744.9932757,0
+MGA.US,D,20150330,000000,42.8917,45.2034,42.7939,43.5997,2624192.9917726,0
+MGA.US,D,20150331,000000,43.4169,44.5189,43.2858,44.1425,1789380.2964699,0
+MGA.US,D,20150401,000000,44.0681,44.3057,43.0726,43.4256,1749664.4645764,0
+MGA.US,D,20150402,000000,43.5909,44.3869,43.5341,44.1268,1263167.7649108,0
+MGA.US,D,20150406,000000,44.1502,45.0548,44.0681,44.3713,1246027.344864,0
+MGA.US,D,20150407,000000,44.3957,44.6812,43.8686,43.895,1006186.2184888,0
+MGA.US,D,20150408,000000,44.2657,44.65,44.0505,44.3057,1076204.0469964,0
+MGA.US,D,20150409,000000,44.2803,44.9805,44.2803,44.5845,1049391.0799253,0
+MGA.US,D,20150410,000000,44.5943,44.7595,44.3057,44.6734,929716.95756998,0
+MGA.US,D,20150413,000000,44.7282,44.8055,44.1903,44.3136,812288.41225936,0
+MGA.US,D,20150414,000000,44.4358,44.7282,43.9028,44.0593,1005331.3448962,0
+MGA.US,D,20150415,000000,44.1747,44.7595,44.0681,44.604,1026451.6309985,0
+MGA.US,D,20150416,000000,44.8153,45.4167,44.6207,44.914,1411510.8299002,0
+MGA.US,D,20150417,000000,44.914,44.914,43.7982,44.1171,1534621.8304191,0
+MGA.US,D,20150420,000000,44.2735,44.7516,43.8774,43.9782,1421494.2400492,0
+MGA.US,D,20150421,000000,44.033,44.3234,43.5811,44.0505,1143187.8923114,0
+MGA.US,D,20150422,000000,44.2383,44.3663,43.5811,43.6789,1753854.9813018,0
+MGA.US,D,20150423,000000,43.6172,43.7561,43.1371,43.6456,1130178.6795779,0
+MGA.US,D,20150424,000000,43.806,43.852,42.9728,43.0726,1084506.3420902,0
+MGA.US,D,20150427,000000,43.2858,43.5577,42.7939,43.0139,1065748.2067042,0
+MGA.US,D,20150428,000000,43.0873,43.1782,42.4799,43.1371,1170168.5618576,0
+MGA.US,D,20150429,000000,42.8085,42.9504,42.3557,42.4712,1342671.0090225,0
+MGA.US,D,20150430,000000,42.0194,42.0751,41.4043,41.4844,1596738.2136515,0
+MGA.US,D,20150501,000000,41.4844,42.1935,41.4043,42.1436,1004479.5390318,0
+MGA.US,D,20150504,000000,42.348,42.4222,41.9206,42.3157,1195943.6142201,0
+MGA.US,D,20150505,000000,42.3078,42.4291,41.8375,41.8882,1036938.1485728,0
+MGA.US,D,20150506,000000,42.4535,43.8129,42.4458,43.4481,3749761.8984374,0
+MGA.US,D,20150507,000000,42.8085,45.4489,42.7851,45.3433,3746465.1131951,0
+MGA.US,D,20150508,000000,45.9369,46.8152,45.5145,46.7017,3193597.0912792,0
+MGA.US,D,20150511,000000,46.6088,46.905,46.1414,46.5765,1916811.6808749,0
+MGA.US,D,20150512,000000,46.2068,46.7721,45.9106,46.1159,1545104.2576891,0
+MGA.US,D,20150513,000000,46.0005,46.3554,45.58,45.9731,1646091.8249831,0
+MGA.US,D,20150514,000000,46.1745,46.289,45.762,46.1912,1582638.9348302,0
+MGA.US,D,20150515,000000,46.1569,46.2068,45.4753,45.7765,1353960.24881,0
+MGA.US,D,20150518,000000,45.9369,46.3652,45.8372,46.3213,989865.90444827,0
+MGA.US,D,20150519,000000,45.9438,46.2156,45.1018,45.8762,3373263.7063744,0
+MGA.US,D,20150520,000000,46.067,46.1745,45.58,46.0102,1687303.6856636,0
+MGA.US,D,20150521,000000,45.9731,47.2943,45.8372,47.2503,1614488.0890348,0
+MGA.US,D,20150522,000000,46.9559,47.6815,46.9491,47.5573,2049927.5656401,0
+MGA.US,D,20150526,000000,46.8806,47.2013,46.6753,46.905,2408596.1213865,0
+MGA.US,D,20150527,000000,47.7021,48.0951,47.4253,47.8624,2835427.5526538,0
+MGA.US,D,20150528,000000,47.7725,47.9475,47.4253,47.8067,1474242.8039255,0
+MGA.US,D,20150529,000000,47.442,47.84,47.1388,47.4918,1808548.484859,0
+MGA.US,D,20150601,000000,47.5896,48.9519,47.3098,48.6976,3953633.9116311,0
+MGA.US,D,20150602,000000,48.6399,48.8462,48.2038,48.5099,2208791.91579,0
+MGA.US,D,20150603,000000,48.5392,48.9607,48.3759,48.5636,1801404.7684501,0
+MGA.US,D,20150604,000000,48.3905,48.5166,47.5896,48.1353,2459790.3696399,0
+MGA.US,D,20150605,000000,47.9553,48.1519,47.7069,47.9035,1494427.4329259,0
+MGA.US,D,20150608,000000,47.8155,48.0287,47.4176,47.6932,2382534.7477251,0
+MGA.US,D,20150609,000000,47.7021,48.3759,47.3422,48.0707,1910509.5445695,0
+MGA.US,D,20150610,000000,48.6097,49.0115,48.5303,48.7895,2098249.3977193,0
+MGA.US,D,20150611,000000,48.9363,49.0682,48.2126,48.6301,1265191.4429489,0
+MGA.US,D,20150612,000000,48.1783,48.4404,47.8234,48.1949,1163234.4735425,0
+MGA.US,D,20150615,000000,47.7461,47.84,47.4086,47.7304,1246667.4774824,0
+MGA.US,D,20150616,000000,47.6483,47.9406,47.5984,47.798,967060.41298638,0
+MGA.US,D,20150617,000000,47.9222,48.1705,47.4674,47.9309,1287236.1378163,0
+MGA.US,D,20150618,000000,47.9632,47.9632,47.5007,47.6209,1870669.9809719,0
+MGA.US,D,20150619,000000,47.8537,47.9309,46.8229,47.2698,3039352.7398032,0
+MGA.US,D,20150622,000000,47.6072,47.84,47.3188,47.3422,1140103.8028911,0
+MGA.US,D,20150623,000000,47.4674,48.0033,47.3098,47.8781,1657230.7460887,0
+MGA.US,D,20150624,000000,47.7627,48.1783,47.5173,47.6287,1259506.9425885,0
+MGA.US,D,20150625,000000,47.9035,48.1441,47.5896,47.8155,1900821.6589041,0
+MGA.US,D,20150626,000000,47.8311,47.9035,47.5759,47.8868,1619640.8498399,0
+MGA.US,D,20150629,000000,47.3745,47.4253,45.8715,45.9585,2385562.5954615,0
+MGA.US,D,20150630,000000,46.1951,47.4742,45.9486,46.3193,2524163.5782538,0
+MGA.US,D,20150701,000000,46.8316,47.4674,46.5227,47.2884,1657177.5721332,0
+MGA.US,D,20150702,000000,46.9491,47.2522,46.6381,47.1711,1658873.0032534,0
+MGA.US,D,20150706,000000,46.3193,47.4674,46.2429,47.218,1466331.1328897,0
+MGA.US,D,20150707,000000,47.086,47.3188,45.8802,47.218,2533901.5701465,0
+MGA.US,D,20150708,000000,46.3017,46.5012,45.1977,45.3843,3460399.4582554,0
+MGA.US,D,20150709,000000,45.8332,46.2039,45.2885,45.3463,2403365.6448002,0
+MGA.US,D,20150710,000000,45.8411,45.8568,45.226,45.6816,2818232.9360754,0
+MGA.US,D,20150713,000000,45.9702,46.509,45.8332,46.4328,1581496.7173625,0
+MGA.US,D,20150714,000000,46.3104,46.509,46.0474,46.1628,2778821.83185,0
+MGA.US,D,20150715,000000,46.3193,46.4425,45.8479,46.1042,4563791.75774,0
+MGA.US,D,20150716,000000,47.4086,47.5818,44.0066,44.3468,6803451.1547096,0
+MGA.US,D,20150717,000000,44.603,44.6911,43.5595,44.6647,3127148.0532477,0
+MGA.US,D,20150720,000000,44.8925,45.0705,44.6647,44.9375,2111647.1893583,0
+MGA.US,D,20150721,000000,45.0646,45.0646,44.6207,44.8055,1697985.5152669,0
+MGA.US,D,20150722,000000,44.3869,44.7516,44.3116,44.4701,1360133.5405307,0
+MGA.US,D,20150723,000000,44.7516,45.0069,44.3214,44.4261,1838336.1257111,0
+MGA.US,D,20150724,000000,44.7889,44.914,44.1482,44.4348,2185395.3753609,0
+MGA.US,D,20150727,000000,44.3556,44.3556,43.5762,43.6583,1567448.5673445,0
+MGA.US,D,20150728,000000,44.0143,44.4965,43.8158,44.4261,1521914.2776257,0
+MGA.US,D,20150729,000000,44.0651,45.0646,43.9596,45.0324,1295954.6213696,0
+MGA.US,D,20150730,000000,44.7839,44.9815,44.1815,44.9639,1865704.3515872,0
+MGA.US,D,20150731,000000,45.1037,45.3463,44.7095,44.8925,1480863.9839639,0
+MGA.US,D,20150803,000000,45.1732,45.7981,44.914,45.2955,1497664.9087562,0
+MGA.US,D,20150804,000000,45.3189,45.932,45.047,45.3022,2080524.0641617,0
+MGA.US,D,20150805,000000,45.8411,46.2429,45.3942,46.112,1953497.6198797,0
+MGA.US,D,20150806,000000,46.2342,46.2342,44.7976,44.956,2854052.7531509,0
+MGA.US,D,20150807,000000,45.0157,45.7169,44.3116,44.8925,2059575.5708388,0
+MGA.US,D,20150810,000000,45.4421,45.8479,45.1302,45.5594,1410509.72793,0
+MGA.US,D,20150811,000000,45.0157,45.1732,44.072,44.4084,1824317.6303991,0
+MGA.US,D,20150812,000000,44.2129,44.4877,42.4702,43.3053,2461244.4728083,0
+MGA.US,D,20150813,000000,43.5371,43.7347,42.9005,43.1664,1943570.4514145,0
+MGA.US,D,20150814,000000,43.2144,43.4208,42.9259,43.3103,1294620.1596012,0
+MGA.US,D,20150817,000000,43.2388,43.675,42.7431,43.6496,1053399.5781106,0
+MGA.US,D,20150818,000000,43.7024,44.4436,43.5431,44.0897,1241219.1921937,0
+MGA.US,D,20150819,000000,43.9253,43.9253,42.9073,43.2711,1391618.6576552,0
+MGA.US,D,20150820,000000,42.6942,43.0061,41.9988,42.0663,1795589.3783529,0
+MGA.US,D,20150821,000000,41.679,41.679,40.1076,40.133,2760347.972611,0
+MGA.US,D,20150824,000000,35.3206,40.2581,35.3206,38.7843,2661672.4498059,0
+MGA.US,D,20150825,000000,40.4938,40.4938,38.9712,38.9712,2288323.7920316,0
+MGA.US,D,20150826,000000,40.2386,40.2386,38.356,39.8904,2224984.407822,0
+MGA.US,D,20150827,000000,40.1731,41.6996,40.0156,41.1862,2376731.6285408,0
+MGA.US,D,20150828,000000,40.795,41.1862,40.5486,40.8449,1865202.2667378,0
+MGA.US,D,20150831,000000,40.6033,41.1773,40.2553,40.8146,1438644.8858567,0
+MGA.US,D,20150901,000000,39.8347,39.9657,38.9526,39.2919,2757245.4768215,0
+MGA.US,D,20150902,000000,39.6479,39.9002,39.0602,39.7671,1482880.5039694,0
+MGA.US,D,20150903,000000,39.9824,40.5202,39.7574,40.0587,1311969.1851659,0
+MGA.US,D,20150904,000000,39.4269,39.4992,38.9868,39.1941,1632821.8553527,0
+MGA.US,D,20150908,000000,39.957,40.4146,39.6723,40.0723,1243504.6497049,0
+MGA.US,D,20150909,000000,40.6454,41.1422,40.2316,40.2983,1973918.4639516,0
+MGA.US,D,20150910,000000,40.2386,41.061,40.2239,40.5858,1350672.6667523,0
+MGA.US,D,20150911,000000,40.3531,41.3025,40.3197,41.3025,1681876.8744724,0
+MGA.US,D,20150914,000000,41.2184,41.2263,40.3804,40.4234,1617030.2131391,0
+MGA.US,D,20150915,000000,40.5486,41.1598,40.3451,41.0777,1229755.0918987,0
+MGA.US,D,20150916,000000,41.1344,42.1553,40.9545,42.0702,1272075.4250366,0
+MGA.US,D,20150917,000000,41.9724,42.8105,41.6555,42.1122,1186472.5146811,0
+MGA.US,D,20150918,000000,41.7406,42.1309,41.3105,41.3856,1852181.8056677,0
+MGA.US,D,20150921,000000,41.2341,41.4247,40.1731,41.0443,2692155.4423841,0
+MGA.US,D,20150922,000000,40.1652,40.2316,37.6353,39.0103,3848040.6617281,0
+MGA.US,D,20150923,000000,38.447,38.9624,37.7419,38.3815,2665523.471277,0
+MGA.US,D,20150924,000000,37.6833,39.2195,36.0003,38.9438,6781461.6789497,0
+MGA.US,D,20150925,000000,39.3281,39.7271,39.0025,39.1169,2985408.7845036,0
+MGA.US,D,20150928,000000,38.6143,38.7316,37.6911,37.8084,1936215.0617594,0
+MGA.US,D,20150929,000000,37.7419,38.2563,37.4095,38.2073,1813372.9987463,0
+MGA.US,D,20150930,000000,38.7766,39.8425,38.7052,39.8347,2323096.4912138,0
+MGA.US,D,20151001,000000,40.4626,40.487,39.4846,39.8826,2401319.4700887,0
+MGA.US,D,20151002,000000,39.4426,40.3451,39.2498,40.3276,1655721.4238127,0
+MGA.US,D,20151005,000000,40.7442,41.0278,40.6121,40.9026,1434403.2403279,0
+MGA.US,D,20151006,000000,40.8664,40.9104,40.0723,40.1565,1634263.6876081,0
+MGA.US,D,20151007,000000,40.4537,41.0189,40.2737,40.9271,2041656.9704044,0
+MGA.US,D,20151008,000000,40.8449,41.0698,40.5016,40.9104,1731897.2054001,0
+MGA.US,D,20151009,000000,41.0278,42.1729,40.9925,41.996,2878256.1060974,0
+MGA.US,D,20151012,000000,42.1045,42.4291,41.7817,42.0057,1172372.2132835,0
+MGA.US,D,20151013,000000,41.6644,41.9049,41.0523,41.1011,1304256.9164632,0
+MGA.US,D,20151014,000000,41.2107,41.8316,41.0777,41.5001,1109239.3894396,0
+MGA.US,D,20151015,000000,41.8648,42.1122,41.2664,41.724,992928.51977104,0
+MGA.US,D,20151016,000000,41.7153,41.8551,41.3339,41.6742,898184.80194632,0
+MGA.US,D,20151019,000000,41.3856,41.6165,41.2341,41.5754,988696.07742682,0
+MGA.US,D,20151020,000000,41.7895,42.8594,41.6996,42.5964,1444565.6012886,0
+MGA.US,D,20151021,000000,42.7705,43.0375,42.3802,42.6139,1577738.7503138,0
+MGA.US,D,20151022,000000,42.8105,43.6554,42.4525,43.5577,1585091.0722406,0
+MGA.US,D,20151023,000000,44.0964,44.471,43.9058,44.1806,1600760.0053259,0
+MGA.US,D,20151026,000000,44.3556,44.5679,44.1875,44.3556,1056203.4816884,0
+MGA.US,D,20151027,000000,44.0887,44.2363,43.4334,43.6799,1456965.3586856,0
+MGA.US,D,20151028,000000,44.072,44.7115,43.4823,44.6832,1124061.629541,0
+MGA.US,D,20151029,000000,44.4544,44.6147,43.6339,43.7151,1282077.2415548,0
+MGA.US,D,20151030,000000,43.8002,44.3038,43.6466,43.7484,1749731.9545969,0
+MGA.US,D,20151102,000000,43.7317,44.4348,43.5997,44.3791,1487750.0112038,0
+MGA.US,D,20151103,000000,44.1629,44.427,43.5577,44.3214,1725988.7608809,0
+MGA.US,D,20151104,000000,44.3869,44.4094,43.7073,43.8549,2532644.8241593,0
+MGA.US,D,20151105,000000,39.8064,40.1565,37.4593,39.2852,11227489.48643,0
+MGA.US,D,20151106,000000,39.6108,40.3902,39.2195,40.0332,2895008.9698145,0
+MGA.US,D,20151109,000000,40.1066,40.1066,39.3096,39.3183,2487511.3842592,0
+MGA.US,D,20151110,000000,39.1941,39.2195,38.4148,38.4617,3724016.5007808,0
+MGA.US,D,20151111,000000,38.6611,38.7933,37.7899,37.8339,3649165.9777772,0
+MGA.US,D,20151112,000000,37.5248,37.6911,36.9538,36.9802,2650093.8209914,0
+MGA.US,D,20151113,000000,36.9264,36.9802,35.9396,36.0091,2648042.5333995,0
+MGA.US,D,20151116,000000,35.9318,36.3317,35.5182,36.2232,3065801.6697943,0
+MGA.US,D,20151117,000000,36.3073,36.5215,36.0335,36.4071,2305135.9651607,0
+MGA.US,D,20151118,000000,36.7141,37.3498,36.6124,37.2452,2114697.5337682,0
+MGA.US,D,20151119,000000,37.425,37.6676,37.1112,37.3782,2227636.9701417,0
+MGA.US,D,20151120,000000,37.6676,37.698,37.119,37.2833,2387578.092891,0
+MGA.US,D,20151123,000000,37.1268,37.2382,36.6301,36.6545,2906579.4180205,0
+MGA.US,D,20151124,000000,36.2291,37.3968,36.2291,37.0309,2544008.7119998,0
+MGA.US,D,20151125,000000,37.2138,37.6794,37.2138,37.4984,1978963.8542697,0
+MGA.US,D,20151127,000000,37.4642,37.5619,36.9811,37.3732,935454.63188585,0
+MGA.US,D,20151130,000000,37.4133,37.9366,37.2872,37.8886,2977256.8080919,0
+MGA.US,D,20151201,000000,38.2563,38.7072,38.0137,38.2964,2955028.0495323,0
+MGA.US,D,20151202,000000,38.2964,38.447,37.5885,37.6647,2460888.6163366,0
+MGA.US,D,20151203,000000,37.8965,37.9277,36.8481,37.0046,2822487.8750931,0
+MGA.US,D,20151204,000000,37.1141,37.6246,36.8041,37.3811,2266915.1394782,0
+MGA.US,D,20151207,000000,37.1141,37.1464,36.1636,36.2711,2723007.5849228,0
+MGA.US,D,20151208,000000,35.9289,36.2291,35.5465,35.7949,2635796.1624127,0
+MGA.US,D,20151209,000000,35.611,36.2643,35.0879,35.4468,2661961.8388331,0
+MGA.US,D,20151210,000000,35.4614,36.014,35.3783,35.7617,2118200.8793761,0
+MGA.US,D,20151211,000000,35.2727,35.4233,34.6117,34.6292,1691729.3948847,0
+MGA.US,D,20151214,000000,34.7358,34.9041,34.0278,34.4112,2146060.9643407,0
+MGA.US,D,20151215,000000,34.6811,35.0311,34.3769,34.4561,2750467.8426448,0
+MGA.US,D,20151216,000000,34.596,35.4555,34.5695,35.3696,4093324.9605117,0
+MGA.US,D,20151217,000000,35.3783,35.4858,34.235,34.244,2364536.3863574,0
+MGA.US,D,20151218,000000,34.063,34.5021,33.9515,34.0454,1875222.4896254,0
+MGA.US,D,20151221,000000,34.2967,34.5695,34.1442,34.5021,1378231.0917769,0
+MGA.US,D,20151222,000000,34.596,34.6938,34.2106,34.4386,1504788.1736439,0
+MGA.US,D,20151223,000000,34.6292,35.0614,34.4112,34.9695,1377155.3417536,0
+MGA.US,D,20151224,000000,34.8795,35.1446,34.811,34.8971,532990.16573581,0
+MGA.US,D,20151228,000000,34.7192,34.8384,34.2967,34.4209,1139080.2042473,0
+MGA.US,D,20151229,000000,34.5783,35.1113,34.5354,34.7358,1320941.2675838,0
+MGA.US,D,20151230,000000,34.6292,34.7818,34.3045,34.3378,1258394.3798269,0
+MGA.US,D,20151231,000000,34.288,34.2967,33.6122,33.8205,1713948.9502599,0
+MGA.US,D,20160104,000000,33.2719,33.5368,32.6441,33.3266,2442860.600263,0
+MGA.US,D,20160105,000000,33.445,33.5271,32.2343,32.3741,2049192.3334473,0
+MGA.US,D,20160106,000000,31.9106,31.9272,30.6774,30.9923,4010960.5485626,0
+MGA.US,D,20160107,000000,30.2246,30.7507,28.9592,29.4101,5157468.7453656,0
+MGA.US,D,20160108,000000,29.7171,30.1493,29.4825,29.5186,3682370.0452715,0
+MGA.US,D,20160111,000000,29.6691,29.9831,29.1901,29.7934,2730234.1299933,0
+MGA.US,D,20160112,000000,30.0859,30.3029,29.1509,29.5362,2627884.491377,0
+MGA.US,D,20160113,000000,31.5849,31.8109,29.6154,30.033,7001403.4750475,0
+MGA.US,D,20160114,000000,29.7484,29.7484,28.7997,29.4442,4537057.529026,0
+MGA.US,D,20160115,000000,28.6179,28.6179,27.683,27.9999,3895196.7570902,0
+MGA.US,D,20160119,000000,28.5241,28.567,27.9755,28.442,2946915.9535871,0
+MGA.US,D,20160120,000000,27.9167,28.6463,27.0924,28.2493,3123046.5006402,0
+MGA.US,D,20160121,000000,28.567,29.3386,28.3656,28.7587,3627450.5524034,0
+MGA.US,D,20160122,000000,29.5978,30.0164,28.9925,29.325,3018841.9090372,0
+MGA.US,D,20160125,000000,30.1112,30.1112,28.3509,28.4263,28843163.00905,0
+MGA.US,D,20160126,000000,28.7724,29.3386,28.6228,29.3181,2584783.9326994,0
+MGA.US,D,20160127,000000,29.3093,29.7836,29.0247,29.2076,1942722.7358543,0
+MGA.US,D,20160128,000000,29.6878,29.6878,28.1573,28.6737,2503102.6015635,0
+MGA.US,D,20160129,000000,28.8682,29.0414,28.4888,28.8418,2202045.9814713,0
+MGA.US,D,20160201,000000,28.7519,29.4101,28.391,29.2869,2380161.3486719,0
+MGA.US,D,20160202,000000,28.8985,28.9259,28.0468,28.2238,2524692.2500809,0
+MGA.US,D,20160203,000000,28.6825,28.6825,26.7403,27.2235,3584613.8183513,0
+MGA.US,D,20160204,000000,27.2753,27.6918,26.6816,27.6586,2777327.8482152,0
+MGA.US,D,20160205,000000,27.7338,28.0312,27.1814,27.2576,2098630.8185926,0
+MGA.US,D,20160208,000000,26.7901,26.9565,25.7996,26.224,2774206.9460566,0
+MGA.US,D,20160209,000000,25.8983,26.4831,25.3546,26.1556,5215345.5282216,0
+MGA.US,D,20160210,000000,26.3139,27.1814,26.2591,26.3922,3234740.4393631,0
+MGA.US,D,20160211,000000,25.867,26.7814,25.8397,26.3491,3286174.9929926,0
+MGA.US,D,20160212,000000,26.7491,27.7338,26.5487,27.5823,2631948.20867,0
+MGA.US,D,20160216,000000,28.1407,28.2101,27.2322,28.0733,2786705.8933321,0
+MGA.US,D,20160217,000000,28.442,29.5186,28.3422,29.1734,3275850.0424369,0
+MGA.US,D,20160218,000000,29.5519,29.5519,28.6404,28.9836,1949248.8163184,0
+MGA.US,D,20160219,000000,28.6326,28.7519,28.082,28.5328,2222521.0220749,0
+MGA.US,D,20160222,000000,29.009,29.6946,28.9925,29.6067,2487806.9087427,0
+MGA.US,D,20160223,000000,29.5978,29.81,29.0414,29.1412,1897381.7130123,0
+MGA.US,D,20160224,000000,28.7676,29.0043,27.9999,29.0003,2191714.8954594,0
+MGA.US,D,20160225,000000,29.0502,29.6691,28.7343,29.6067,2101600.3794932,0
+MGA.US,D,20160226,000000,32.159,32.5951,31.0196,31.8773,4823591.5238046,0
+MGA.US,D,20160229,000000,31.9027,32.6001,31.7766,32.3918,3809213.4484374,0
+MGA.US,D,20160301,000000,32.7683,33.4899,32.6949,33.0616,3457080.1763397,0
+MGA.US,D,20160302,000000,32.9961,33.2181,32.7026,33.0616,2118894.18595,0
+MGA.US,D,20160303,000000,33.3266,34.0532,33.1193,33.6044,2385541.1213641,0
+MGA.US,D,20160304,000000,33.8205,34.3084,33.5438,34.244,2385529.8730273,0
+MGA.US,D,20160307,000000,34.1539,34.8894,34.0532,34.7015,2460538.8953215,0
+MGA.US,D,20160308,000000,34.5695,34.6038,33.2015,33.2622,3292057.87311,0
+MGA.US,D,20160309,000000,33.665,34.464,33.5036,34.2323,2228707.6072845,0
+MGA.US,D,20160310,000000,34.4551,34.5519,33.1027,33.665,1974545.3030811,0
+MGA.US,D,20160311,000000,34.2019,34.9295,34.1608,34.8971,2224040.5701115,0
+MGA.US,D,20160314,000000,34.8219,35.038,34.3701,34.7456,2720191.4104323,0
+MGA.US,D,20160315,000000,34.3358,34.7368,34.0923,34.6292,2198551.839048,0
+MGA.US,D,20160316,000000,34.682,35.5612,34.4199,35.4271,2517105.7582345,0
+MGA.US,D,20160317,000000,35.5612,36.0882,35.4194,35.8946,1678813.2365736,0
+MGA.US,D,20160318,000000,35.8545,36.0678,35.7186,35.8946,2401924.8351208,0
+MGA.US,D,20160321,000000,35.7939,36.0551,35.5699,35.9015,1568511.0238788,0
+MGA.US,D,20160322,000000,35.4829,35.9543,35.2238,35.609,2130316.3606263,0
+MGA.US,D,20160323,000000,35.6179,35.6795,35.1318,35.214,2468141.7483848,0
+MGA.US,D,20160324,000000,34.7779,34.7876,34.2674,34.7368,2633636.4817578,0
+MGA.US,D,20160328,000000,34.9362,35.2922,34.8581,35.0243,1469573.7216004,0
+MGA.US,D,20160329,000000,34.813,35.7939,34.6634,35.6795,2174745.2456159,0
+MGA.US,D,20160330,000000,36.0394,36.4081,35.8301,36.2047,1608201.2913706,0
+MGA.US,D,20160331,000000,36.2663,36.498,35.9974,36.0472,1377712.6457105,0
+MGA.US,D,20160401,000000,35.6795,35.9113,35.1064,35.1485,1644386.1681023,0
+MGA.US,D,20160404,000000,35.0565,35.0654,34.0689,34.3592,1990413.6384998,0
+MGA.US,D,20160405,000000,33.8399,34.6634,33.5291,34.5109,1964537.3511066,0
+MGA.US,D,20160406,000000,34.4708,34.4708,33.8479,34.3916,1347383.0395425,0
+MGA.US,D,20160407,000000,34.2323,34.2586,32.8514,33.1604,2097739.1322615,0
+MGA.US,D,20160408,000000,33.6072,34.018,33.2405,33.3617,1341243.492832,0
+MGA.US,D,20160411,000000,33.6072,33.9741,33.4215,33.5036,1181174.5480743,0
+MGA.US,D,20160412,000000,33.6816,34.1862,33.4136,33.9906,1422529.0870298,0
+MGA.US,D,20160413,000000,34.286,34.9901,34.1315,34.8904,1681373.767047,0
+MGA.US,D,20160414,000000,34.9627,35.3313,34.682,34.9725,1298453.7972791,0
+MGA.US,D,20160415,000000,34.9362,34.9999,34.5354,34.7553,1270880.0336135,0
+MGA.US,D,20160418,000000,34.6468,35.394,34.5695,35.2765,1691284.5742952,0
+MGA.US,D,20160419,000000,35.4527,35.9367,35.3392,35.5514,1731398.1882791,0
+MGA.US,D,20160420,000000,35.5514,36.6007,35.5093,36.4412,2808158.5166563,0
+MGA.US,D,20160421,000000,36.4746,36.498,36.0551,36.1968,2502162.8541573,0
+MGA.US,D,20160422,000000,36.1127,36.5254,35.9289,36.0551,1652916.4976591,0
+MGA.US,D,20160425,000000,35.8545,36.4256,35.8301,36.2663,1289247.5449415,0
+MGA.US,D,20160426,000000,36.4022,36.589,36.1968,36.5333,1572530.7704009,0
+MGA.US,D,20160427,000000,36.6095,36.634,35.8946,36.1127,2547339.2422522,0
+MGA.US,D,20160428,000000,35.9446,36.1303,35.2502,35.7861,2577561.4779333,0
+MGA.US,D,20160429,000000,35.8301,35.8301,35.1318,35.26,1336483.4012369,0
+MGA.US,D,20160502,000000,35.5357,35.5699,34.8219,35.3176,1149820.3206864,0
+MGA.US,D,20160503,000000,34.8581,34.9362,34.1315,34.6117,1650360.0574898,0
+MGA.US,D,20160504,000000,34.2253,34.2253,33.2876,33.312,2811628.1172541,0
+MGA.US,D,20160505,000000,34.1608,34.7544,33.7207,33.882,2914144.4357694,0
+MGA.US,D,20160506,000000,33.7491,34.5783,33.5877,34.3652,1660248.3680644,0
+MGA.US,D,20160509,000000,34.151,34.6117,33.9437,34.4453,2025321.3177229,0
+MGA.US,D,20160510,000000,34.5354,34.8668,34.3592,34.7553,1325052.023376,0
+MGA.US,D,20160511,000000,34.596,34.8737,34.1862,34.2086,1151911.4887449,0
+MGA.US,D,20160512,000000,34.5354,34.5872,33.6963,34.0415,1499119.0119245,0
+MGA.US,D,20160513,000000,33.8312,34.286,33.4958,33.5623,1220684.8421782,0
+MGA.US,D,20160516,000000,33.6219,34.0092,33.5456,33.7902,1456303.7519698,0
+MGA.US,D,20160517,000000,33.5877,34.1608,33.4714,33.6718,1367358.040449,0
+MGA.US,D,20160518,000000,33.4215,33.9163,33.2268,33.4538,1405572.7306751,0
+MGA.US,D,20160519,000000,33.1271,33.3697,32.5737,32.733,1976277.5469398,0
+MGA.US,D,20160520,000000,32.8611,33.3697,32.7584,33.2181,1257530.3030496,0
+MGA.US,D,20160523,000000,33.1027,33.2953,32.733,32.7584,837101.22054215,0
+MGA.US,D,20160524,000000,32.9002,33.5975,32.8925,33.3617,2377521.057265,0
+MGA.US,D,20160525,000000,33.5799,34.2303,33.5124,34.0288,1865991.6954622,0
+MGA.US,D,20160526,000000,34.3017,34.3251,33.5995,33.9604,1379033.81399,0
+MGA.US,D,20160527,000000,33.8352,34.4533,33.8098,34.3818,1223066.4218398,0
+MGA.US,D,20160531,000000,34.3428,34.4533,34.0639,34.2213,2081797.1713661,0
+MGA.US,D,20160601,000000,34.1373,34.2928,33.3276,34.1569,1977892.1945508,0
+MGA.US,D,20160602,000000,34.0219,34.2743,33.9349,34.1666,2012026.8062668,0
+MGA.US,D,20160603,000000,34.2928,34.2928,33.8098,34.1188,1504054.9866033,0
+MGA.US,D,20160606,000000,34.2928,34.6194,34.1471,34.4433,1493675.8395162,0
+MGA.US,D,20160607,000000,34.5862,35.1328,34.4698,35.0595,1654506.6034443,0
+MGA.US,D,20160608,000000,35.3509,35.5905,35.1084,35.1181,1362935.3989562,0
+MGA.US,D,20160609,000000,34.771,34.8678,34.5011,34.771,1063297.09187,0
+MGA.US,D,20160610,000000,34.4698,34.6194,34.0043,34.0874,1287063.322461,0
+MGA.US,D,20160613,000000,33.8596,33.9104,33.2073,33.2171,1801048.9119784,0
+MGA.US,D,20160614,000000,33.0157,33.2993,32.6871,32.866,2380707.404292,0
+MGA.US,D,20160615,000000,32.8474,33.3443,32.7947,32.9052,1549604.614963,0
+MGA.US,D,20160616,000000,32.5677,32.8211,31.9878,32.7546,2182795.986997,0
+MGA.US,D,20160617,000000,32.7613,33.4645,32.7613,33.2073,1249709.6412838,0
+MGA.US,D,20160620,000000,33.8263,34.1569,33.4391,33.4547,1795272.379772,0
+MGA.US,D,20160621,000000,33.3862,33.4048,32.8572,32.9648,1499376.7010936,0
+MGA.US,D,20160622,000000,32.9648,33.353,32.8895,32.8973,1259807.5799524,0
+MGA.US,D,20160623,000000,33.5046,34.0699,33.4136,33.8763,1332452.406378,0
+MGA.US,D,20160624,000000,31.9262,32.1433,30.5083,30.5484,5068115.0259939,0
+MGA.US,D,20160627,000000,30.3635,30.4408,28.3891,28.4321,5670931.7985127,0
+MGA.US,D,20160628,000000,29.0384,29.1392,28.083,28.5241,5313438.1826681,0
+MGA.US,D,20160629,000000,28.8536,29.5479,28.836,29.4853,3148985.1651735,0
+MGA.US,D,20160630,000000,29.5704,29.8325,29.1802,29.6105,2816100.8649742,0
+MGA.US,D,20160701,000000,29.8325,30.2628,29.4111,29.5793,1482374.328816,0
+MGA.US,D,20160705,000000,29.6203,29.8746,28.4654,28.6492,2381403.7785941,0
+MGA.US,D,20160706,000000,28.6081,28.6081,27.6605,28.567,2967864.4469101,0
+MGA.US,D,20160707,000000,28.702,29.0814,28.3549,28.6404,1667589.4416545,0
+MGA.US,D,20160708,000000,29.0218,29.6369,29.014,29.5616,2307073.7468089,0
+MGA.US,D,20160711,000000,29.7806,30.3889,29.7806,30.0789,2704560.3126615,0
+MGA.US,D,20160712,000000,30.5659,31.1566,30.524,30.8378,2395184.0136824,0
+MGA.US,D,20160713,000000,30.9473,31.3619,30.6246,31.2514,2165995.0622045,0
+MGA.US,D,20160714,000000,31.7141,32.1276,31.3864,31.8246,1944541.8986786,0
+MGA.US,D,20160715,000000,31.8939,32.6871,31.5869,31.6494,1818875.4805667,0
+MGA.US,D,20160718,000000,31.4705,32.2988,31.4236,32.1707,1372946.418659,0
+MGA.US,D,20160719,000000,31.9262,32.2304,31.8079,32.112,1347683.6769064,0
+MGA.US,D,20160720,000000,32.1433,32.4944,31.89,32.3399,1273904.8136218,0
+MGA.US,D,20160721,000000,32.558,33.1584,32.5403,32.7702,1604550.6948089,0
+MGA.US,D,20160722,000000,32.8572,32.9052,32.3292,32.8386,1285344.3720911,0
+MGA.US,D,20160725,000000,32.7702,33.1007,32.6186,32.8298,1008653.6945402,0
+MGA.US,D,20160726,000000,32.7546,33.2005,32.5091,33.1681,1219239.9421945,0
+MGA.US,D,20160727,000000,33.1927,33.446,32.956,33.2876,1723980.4214839,0
+MGA.US,D,20160728,000000,32.7702,33.0088,31.5869,31.9595,3314539.2079585,0
+MGA.US,D,20160729,000000,32.0358,32.7457,32.0358,32.5677,1264505.2944074,0
+MGA.US,D,20160801,000000,32.5159,32.7702,32.1522,32.558,1047483.975559,0
+MGA.US,D,20160802,000000,32.5941,32.5941,31.1488,31.537,1826727.8421906,0
+MGA.US,D,20160803,000000,31.5615,32.1433,31.2965,32.0729,1288177.9303748,0
+MGA.US,D,20160804,000000,32.1032,32.6108,32.0445,32.3399,1453744.2440724,0
+MGA.US,D,20160805,000000,33.2445,33.928,32.9296,33.706,2765798.3030518,0
+MGA.US,D,20160808,000000,34.1285,34.2058,33.8352,33.9505,2453737.7418952,0
+MGA.US,D,20160809,000000,34.1188,34.3084,33.9858,34.1979,1643731.7194189,0
+MGA.US,D,20160810,000000,34.4268,34.551,34.1188,34.2468,1312146.0908255,0
+MGA.US,D,20160811,000000,34.4533,34.8053,34.3505,34.6732,1308157.0215854,0
+MGA.US,D,20160812,000000,34.6282,34.6732,34.1188,34.239,1131938.5329905,0
+MGA.US,D,20160815,000000,34.3896,34.7123,34.3428,34.6282,885250.23726596,0
+MGA.US,D,20160816,000000,34.682,34.7123,34.3154,34.3251,1285566.2710977,0
+MGA.US,D,20160817,000000,34.2058,34.4571,34.0141,34.3505,1175910.3264778,0
+MGA.US,D,20160818,000000,34.3985,34.5099,34.0219,34.1051,1335110.081578,0
+MGA.US,D,20160819,000000,33.8596,34.2596,33.8352,34.1979,1107905.9502474,0
+MGA.US,D,20160822,000000,34.0385,34.2743,33.9026,33.9349,1527529.2428135,0
+MGA.US,D,20160823,000000,34.1833,34.462,34.1051,34.3154,1150918.5673831,0
+MGA.US,D,20160824,000000,34.3642,34.6751,34.1275,34.2116,985167.16741718,0
+MGA.US,D,20160825,000000,34.1031,34.3084,33.7481,34.1275,986639.67695468,0
+MGA.US,D,20160826,000000,34.1969,34.5882,34.062,34.2116,947434.11051898,0
+MGA.US,D,20160829,000000,34.1657,34.4894,34.0854,34.3251,752024.93686147,0
+MGA.US,D,20160830,000000,34.283,34.463,34.1031,34.2048,1122669.9035128,0
+MGA.US,D,20160831,000000,34.0854,34.5011,34.0268,34.238,1689917.3900928,0
+MGA.US,D,20160901,000000,34.1911,34.8541,34.0532,34.1755,1728394.8823683,0
+MGA.US,D,20160902,000000,34.4443,34.9343,34.3818,34.9178,1326849.7121031,0
+MGA.US,D,20160906,000000,35.2071,35.2864,34.8356,35.0967,1514806.3513791,0
+MGA.US,D,20160907,000000,35.1143,35.4224,34.772,35.3109,1602613.9357366,0
+MGA.US,D,20160908,000000,35.1563,35.215,34.7329,34.8767,1699723.894582,0
+MGA.US,D,20160909,000000,34.4541,34.6488,33.8645,33.8645,2086989.8126378,0
+MGA.US,D,20160912,000000,33.4675,34.4541,33.3286,34.283,1851379.0834546,0
+MGA.US,D,20160913,000000,33.8645,34.1275,33.4107,33.4587,2289446.580554,0
+MGA.US,D,20160914,000000,33.3286,33.5945,32.9052,33.3286,2059918.1338214,0
+MGA.US,D,20160915,000000,33.3627,33.9848,33.2806,33.8733,1740208.7036784,0
+MGA.US,D,20160916,000000,33.5682,33.7989,33.3472,33.6787,1494551.16463,0
+MGA.US,D,20160919,000000,33.9848,34.3505,33.7735,33.7814,1153437.1722379,0
+MGA.US,D,20160920,000000,33.8479,34.2557,33.7558,34.2048,1802041.8333403,0
+MGA.US,D,20160921,000000,34.3642,34.7642,34.2204,34.7055,1799837.1593382,0
+MGA.US,D,20160922,000000,35.0722,36.0688,35.0634,35.7088,2453223.3861331,0
+MGA.US,D,20160923,000000,35.5319,35.6374,35.166,35.3275,1521150.4133031,0
+MGA.US,D,20160926,000000,35.166,35.3587,34.9432,35.0634,1278863.284974,0
+MGA.US,D,20160927,000000,34.8541,35.0556,34.639,35.0213,1366375.3448479,0
+MGA.US,D,20160928,000000,35.1475,35.5563,35.0634,35.5396,1453195.1207241,0
+MGA.US,D,20160929,000000,35.4468,35.8839,35.3587,35.5396,1823106.9003349,0
+MGA.US,D,20160930,000000,35.8956,36.7366,35.7529,36.4883,1690676.1415349,0
+MGA.US,D,20161003,000000,36.5254,36.6438,36.2184,36.4393,1436285.8028685,0
+MGA.US,D,20161004,000000,36.4803,36.9321,36.2184,36.3298,1219298.2290303,0
+MGA.US,D,20161005,000000,36.5333,37.3479,36.4579,37.1698,1092295.3039978,0
+MGA.US,D,20161006,000000,36.9147,37.0926,36.4579,36.4649,1833761.1203842,0
+MGA.US,D,20161007,000000,36.2633,36.4237,35.6052,35.8809,1331687.5194793,0
+MGA.US,D,20161010,000000,35.8642,36.4149,35.7265,36.1079,1086417.5367607,0
+MGA.US,D,20161011,000000,36.0247,36.4883,36.0081,36.4149,2531861.5308915,0
+MGA.US,D,20161012,000000,36.4149,36.4149,36.0834,36.2956,1135419.381925,0
+MGA.US,D,20161013,000000,35.8545,36.0159,35.2414,35.7929,1426656.204039,0
+MGA.US,D,20161014,000000,35.9894,36.4002,35.6649,35.7167,1329152.5534075,0
+MGA.US,D,20161017,000000,35.7167,35.8809,35.2775,35.3186,1035641.5221189,0
+MGA.US,D,20161018,000000,35.6766,35.6766,34.0121,34.0854,3624817.4190292,0
+MGA.US,D,20161019,000000,34.0532,34.6566,34.0532,34.5109,1250012.3237999,0
+MGA.US,D,20161020,000000,34.4443,34.6868,34.2743,34.463,1680639.5574305,0
+MGA.US,D,20161021,000000,34.0777,34.2293,33.8058,34.2048,1623591.0611895,0
+MGA.US,D,20161024,000000,34.3017,34.8267,34.2644,34.772,1132352.6762978,0
+MGA.US,D,20161025,000000,34.685,34.9432,34.0444,34.4376,1268772.504338,0
+MGA.US,D,20161026,000000,34.3505,35.0927,34.2293,34.9969,1531291.3001665,0
+MGA.US,D,20161027,000000,35.0898,35.0967,34.3017,34.5882,1337276.9202655,0
+MGA.US,D,20161028,000000,34.463,34.8444,34.2557,34.5284,1271289.0640405,0
+MGA.US,D,20161031,000000,34.5705,35.0213,34.5207,34.8767,1108343.6128043,0
+MGA.US,D,20161101,000000,35.0556,35.1387,33.7902,34.1363,2960934.4488993,0
+MGA.US,D,20161102,000000,34.0023,34.3338,33.6454,33.9574,2299335.9137046,0
+MGA.US,D,20161103,000000,34.5363,34.862,33.1945,33.3217,2848925.5567474,0
+MGA.US,D,20161104,000000,33.178,33.5086,32.7272,33.0254,1926602.8467231,0
+MGA.US,D,20161107,000000,33.662,33.933,33.3472,33.6787,1376970.2554855,0
+MGA.US,D,20161108,000000,33.7638,33.9769,33.2024,33.8479,1842362.0076897,0
+MGA.US,D,20161109,000000,31.977,32.6752,31.2416,32.3213,4499133.2504032,0
+MGA.US,D,20161110,000000,32.2187,33.1945,32.1824,32.9726,3258610.4325116,0
+MGA.US,D,20161111,000000,32.8748,33.0401,32.555,32.8112,1340428.499706,0
+MGA.US,D,20161114,000000,32.8973,33.2729,32.515,32.7536,2409787.4225054,0
+MGA.US,D,20161115,000000,32.7937,33.5418,32.5463,33.5418,1886039.2992694,0
+MGA.US,D,20161116,000000,33.3217,34.0854,33.0674,34.0689,1883520.6944147,0
+MGA.US,D,20161117,000000,34.0444,34.3994,33.7814,34.3505,1650817.148992,0
+MGA.US,D,20161118,000000,34.3251,34.6898,34.1911,34.5011,1958170.792509,0
+MGA.US,D,20161121,000000,34.6488,34.9432,34.3769,34.8356,1430458.1418586,0
+MGA.US,D,20161122,000000,34.8356,35.2267,34.6028,35.1495,2186826.9818557,0
+MGA.US,D,20161123,000000,35.0565,35.435,35.0223,35.0908,1644047.6954237,0
+MGA.US,D,20161125,000000,35.0487,35.3255,34.9705,35.2365,599049.60228541,0
+MGA.US,D,20161128,000000,35.2718,35.4408,34.8864,34.9265,1008353.0571762,0
+MGA.US,D,20161129,000000,34.8083,34.8864,34.551,34.7642,869486.20460627,0
+MGA.US,D,20161130,000000,34.862,35.0654,34.5686,34.5773,1728161.7350247,0
+MGA.US,D,20161201,000000,34.9021,36.28,34.772,36.2095,2724509.7491662,0
+MGA.US,D,20161202,000000,35.971,36.2184,35.8936,35.971,1943143.0146181,0
+MGA.US,D,20161205,000000,36.28,36.5186,36.1997,36.4325,1610852.831114,0
+MGA.US,D,20161206,000000,36.4012,37.1678,36.3454,37.0672,1458988.0141476,0
+MGA.US,D,20161207,000000,37.0409,39.508,37.0232,39.2782,3307028.3867411,0
+MGA.US,D,20161208,000000,39.3399,39.7584,39.022,39.688,2159850.4026137,0
+MGA.US,D,20161209,000000,39.7076,40.2727,39.4992,40.1154,1076451.5104048,0
+MGA.US,D,20161212,000000,40.0156,40.1603,39.6147,39.9892,1088999.5413317,0
+MGA.US,D,20161213,000000,40.1515,40.354,39.2782,39.3673,1915371.8937715,0
+MGA.US,D,20161214,000000,39.0406,39.0562,37.9249,38.0657,1821552.584712,0
+MGA.US,D,20161215,000000,37.9434,38.6455,37.8446,38.3385,1220004.8290932,0
+MGA.US,D,20161216,000000,38.5546,38.7082,38.2192,38.3043,858229.687253,0
+MGA.US,D,20161219,000000,38.2377,38.4655,38.0657,38.2192,885155.13769167,0
+MGA.US,D,20161220,000000,38.2377,38.3306,37.9855,38.2954,1207514.0624261,0
+MGA.US,D,20161221,000000,38.1429,38.3043,37.9816,38.1683,1720761.3520228,0
+MGA.US,D,20161222,000000,37.9816,38.0147,37.4427,37.5875,1142914.8645013,0
+MGA.US,D,20161223,000000,37.5405,37.7899,37.3976,37.7655,747447.88638245,0
+MGA.US,D,20161227,000000,37.8368,38.1772,37.7419,37.871,470672.33501791,0
+MGA.US,D,20161228,000000,37.6313,37.8172,37.1327,37.2462,1294541.421244,0
+MGA.US,D,20161229,000000,37.3126,37.5218,37.1678,37.3126,840354.0350135,0
+MGA.US,D,20161230,000000,37.5601,37.6149,36.9548,37.0984,994148.45301981,0
+MGA.US,D,20170103,000000,37.5181,38.0314,36.9958,37.871,975117.28982381,0
+MGA.US,D,20170104,000000,38.2192,39.0045,38.1507,38.7346,1575271.2742623,0
+MGA.US,D,20170105,000000,38.6534,38.8949,38.3912,38.6133,1050970.9599499,0
+MGA.US,D,20170106,000000,38.6298,38.7716,38.1849,38.5184,1008896.0450682,0
+MGA.US,D,20170109,000000,38.4343,38.4343,37.6637,37.8544,1097704.731396,0
+MGA.US,D,20170110,000000,38.1849,39.1511,38.0657,38.8187,1696390.2966013,0
+MGA.US,D,20170111,000000,38.6534,39.066,38.1937,38.9986,1956384.3521188,0
+MGA.US,D,20170112,000000,38.9819,39.1081,37.9913,38.5184,1311769.7828327,0
+MGA.US,D,20170113,000000,38.2622,38.536,38.05,38.3306,1289696.4558352,0
+MGA.US,D,20170117,000000,37.6149,37.9033,37.3224,37.4065,2153428.6249086,0
+MGA.US,D,20170118,000000,37.5181,37.5181,36.4012,36.4823,2207076.0331484,0
+MGA.US,D,20170119,000000,36.5273,36.6867,36.187,36.3915,2066347.0695591,0
+MGA.US,D,20170120,000000,36.6291,36.6789,36.19,36.4512,1374925.10335,0
+MGA.US,D,20170123,000000,36.4012,36.4012,35.7646,35.9787,1412512.9544466,0
+MGA.US,D,20170124,000000,36.1929,36.9625,36.1509,36.8256,1610704.5575843,0
+MGA.US,D,20170125,000000,37.1239,37.7575,37.0984,37.6725,1551847.1242796,0
+MGA.US,D,20170126,000000,37.6403,37.6725,36.8618,36.8941,1236639.0739864,0
+MGA.US,D,20170127,000000,36.9548,36.9625,36.3679,36.5527,1060515.6849659,0
+MGA.US,D,20170130,000000,36.7582,36.8443,36.0825,36.8168,2035937.7024577,0
+MGA.US,D,20170131,000000,36.8256,37.0897,36.5567,36.9958,1298679.78659,0
+MGA.US,D,20170201,000000,37.1933,37.2863,36.5607,37.1504,1229393.0999708,0
+MGA.US,D,20170202,000000,37.2696,37.3312,36.7318,36.8081,973693.86393757,0
+MGA.US,D,20170203,000000,37.1327,37.4427,36.9449,37.2549,1428308.6869643,0
+MGA.US,D,20170206,000000,37.2382,37.2382,36.8168,36.9274,888344.55244683,0
+MGA.US,D,20170207,000000,36.8618,36.9723,36.6115,36.7914,1198982.7102933,0
+MGA.US,D,20170208,000000,36.7747,36.8941,36.3307,36.4902,1069931.5653972,0
+MGA.US,D,20170209,000000,36.674,36.9958,36.4823,36.9274,1426395.4471416,0
+MGA.US,D,20170210,000000,37.1239,38.0314,37.0984,37.9629,1273475.3316732,0
+MGA.US,D,20170213,000000,38.0813,38.2876,37.8368,38.1937,1799348.3679779,0
+MGA.US,D,20170214,000000,38.27,38.7169,38.1937,38.6455,1174505.3069607,0
+MGA.US,D,20170215,000000,38.58,38.8352,38.4176,38.6631,1027568.2840645,0
+MGA.US,D,20170216,000000,38.8861,38.8861,38.3912,38.5947,1277122.8605068,0
+MGA.US,D,20170217,000000,38.536,38.9731,38.2192,38.8949,1105437.45162,0
+MGA.US,D,20170221,000000,39.1081,39.4758,38.7726,38.9819,1371830.7881691,0
+MGA.US,D,20170222,000000,38.9457,39.1951,38.6034,39.0495,1248554.1303273,0
+MGA.US,D,20170223,000000,39.2294,39.3233,38.5272,38.5947,1442672.8129874,0
+MGA.US,D,20170224,000000,37.2696,37.3048,36.1244,36.8002,5322757.9409491,0
+MGA.US,D,20170227,000000,37.0134,37.8368,36.8286,37.3976,2705352.8091138,0
+MGA.US,D,20170228,000000,37.3126,37.4153,36.5791,36.6388,1497272.2395463,0
+MGA.US,D,20170301,000000,37.1504,37.5776,37.0897,37.1845,1509274.2148528,0
+MGA.US,D,20170302,000000,37.0134,37.295,36.8256,36.9274,1259089.7315529,0
+MGA.US,D,20170303,000000,36.9274,37.2021,36.6202,37.1073,965656.41604544,0
+MGA.US,D,20170306,000000,36.8081,36.8774,36.4412,36.6457,931943.10566936,0
+MGA.US,D,20170307,000000,36.6457,36.9274,36.5,36.5273,1258877.0357307,0
+MGA.US,D,20170308,000000,36.6095,36.943,36.5654,36.7298,959614.01406138,0
+MGA.US,D,20170309,000000,36.6829,36.8276,36.2565,36.3768,800388.69455952,0
+MGA.US,D,20170310,000000,36.6926,37.0399,36.5137,36.7473,1084795.7311173,0
+MGA.US,D,20170313,000000,36.85,37.296,36.7376,37.1748,1211716.8500644,0
+MGA.US,D,20170314,000000,37.0125,37.5131,36.8637,37.4348,1018574.7275489,0
+MGA.US,D,20170315,000000,37.6079,38.27,37.5131,38.1918,1679983.063595,0
+MGA.US,D,20170316,000000,38.2857,38.4744,38.1742,38.2173,988044.69647169,0
+MGA.US,D,20170317,000000,38.2456,38.4333,37.6872,37.8896,1420916.4845709,0
+MGA.US,D,20170320,000000,37.8661,38.0715,37.7528,37.7947,1425866.7753147,0
+MGA.US,D,20170321,000000,38.095,38.1478,36.4795,36.5137,2191339.6100425,0
+MGA.US,D,20170322,000000,36.5137,36.8149,36.099,36.7552,1618339.1105057,0
+MGA.US,D,20170323,000000,36.495,36.8598,36.3161,36.5744,1257422.9325625,0
+MGA.US,D,20170324,000000,36.5744,36.9351,36.4355,36.7024,1059532.9893647,0
+MGA.US,D,20170327,000000,36.3337,37.2549,36.2125,37.1678,1564486.1644762,0
+MGA.US,D,20170328,000000,37.1845,37.7781,37.1796,37.5044,1558524.5460017,0
+MGA.US,D,20170329,000000,37.5044,37.646,37.1933,37.4701,1092173.6174458,0
+MGA.US,D,20170330,000000,37.5131,37.8407,37.3831,37.5532,1094217.7470052,0
+MGA.US,D,20170331,000000,37.5806,37.5893,37.1327,37.1327,1235378.237695,0
+MGA.US,D,20170403,000000,37.1239,37.1239,35.6365,36.0745,1871114.8015613,0
+MGA.US,D,20170404,000000,35.7988,35.7988,34.8971,35.0096,2557900.4078795,0
+MGA.US,D,20170405,000000,35.2864,35.4311,34.2077,34.2323,2517812.3582973,0
+MGA.US,D,20170406,000000,34.2507,34.4747,33.9936,34.2771,2311396.1758471,0
+MGA.US,D,20170407,000000,34.2596,34.6117,34.0796,34.3867,1911721.2972098,0
+MGA.US,D,20170410,000000,34.5344,34.8287,34.4405,34.6117,1026731.8168411,0
+MGA.US,D,20170411,000000,34.596,34.6117,34.0268,34.5686,2084223.7443747,0
+MGA.US,D,20170412,000000,34.4747,34.7544,34.3535,34.4052,2181949.2940128,0
+MGA.US,D,20170413,000000,34.4336,34.5001,34.0532,34.0532,1472463.5215678,0
+MGA.US,D,20170417,000000,34.1481,34.5001,34.0699,34.4503,1231501.6518223,0
+MGA.US,D,20170418,000000,34.287,34.415,33.9848,34.0532,2001615.9593215,0
+MGA.US,D,20170419,000000,34.3035,34.7837,34.1579,34.5266,1856837.5945041,0
+MGA.US,D,20170420,000000,34.81,35.569,34.6204,35.3686,2035861.0092528,0
+MGA.US,D,20170421,000000,35.2052,35.2316,34.8013,34.9128,1239179.1529385,0
+MGA.US,D,20170424,000000,35.5249,35.7636,35.4144,35.5249,1220670.5261132,0
+MGA.US,D,20170425,000000,35.6267,35.8174,35.2864,35.7049,1630507.7657114,0
+MGA.US,D,20170426,000000,35.6179,36.1176,35.1358,35.1358,2481278.7831266,0
+MGA.US,D,20170427,000000,35.2052,35.7049,35.0937,35.6179,1485731.4460462,0
+MGA.US,D,20170428,000000,35.7577,36.058,35.4888,35.9367,1669981.2470768,0
+MGA.US,D,20170501,000000,36.0491,36.3083,35.8779,36.1176,1520879.4306451,0
+MGA.US,D,20170502,000000,36.2125,36.3161,35.0263,35.7313,3185153.6806881,0
+MGA.US,D,20170503,000000,35.6179,36.2467,35.6179,35.964,2289884.2431109,0
+MGA.US,D,20170504,000000,36.0335,36.6007,35.8615,36.2985,2410253.7171922,0
+MGA.US,D,20170505,000000,36.2731,36.54,36.2212,36.3865,1502242.9818114,0
+MGA.US,D,20170508,000000,36.5224,36.6829,36.3406,36.5137,1277580.9745851,0
+MGA.US,D,20170509,000000,36.6251,36.943,36.3083,36.9176,1611286.4033668,0
+MGA.US,D,20170510,000000,36.9264,37.0663,36.6769,36.7972,2545458.7248637,0
+MGA.US,D,20170511,000000,37.9395,39.1276,37.7683,38.4333,4838389.2220803,0
+MGA.US,D,20170512,000000,38.6544,39.3633,38.4929,38.6992,2652165.5601045,0
+MGA.US,D,20170515,000000,39.026,39.6773,38.9761,39.4298,2150150.2460355,0
+MGA.US,D,20170516,000000,39.5521,39.735,39.2245,39.3007,1825661.295352,0
+MGA.US,D,20170517,000000,38.8117,39.0074,37.8984,38.0118,2517798.0422324,0
+MGA.US,D,20170518,000000,37.8407,38.5009,37.6597,38.1742,2007041.7479367,0
+MGA.US,D,20170519,000000,38.2357,39.2431,38.2173,38.9203,1754808.0221969,0
+MGA.US,D,20170522,000000,39.156,39.5688,38.9105,39.0787,1087227.4170063,0
+MGA.US,D,20170523,000000,39.0162,39.378,38.7678,38.7923,1610110.440889,0
+MGA.US,D,20170524,000000,38.9634,39.0045,38.6846,38.7786,1496665.8519381,0
+MGA.US,D,20170525,000000,38.9174,39.0495,38.3131,38.7316,1876133.6049016,0
+MGA.US,D,20170526,000000,38.6846,38.9986,38.5566,38.9447,924177.66301124,0
+MGA.US,D,20170530,000000,38.6671,39.2441,38.6181,39.0495,1597115.5442205,0
+MGA.US,D,20170531,000000,39.0572,39.1345,38.225,38.7707,2477875.6499732,0
+MGA.US,D,20170601,000000,39.0328,40.1301,38.8157,39.8621,2393026.3781797,0
+MGA.US,D,20170602,000000,39.9061,40.2787,39.3957,40.1486,2001916.5966853,0
+MGA.US,D,20170605,000000,40.1662,40.1916,39.737,39.8386,1675103.3305999,0
+MGA.US,D,20170606,000000,39.6372,39.8201,39.3086,39.6783,1325224.8387314,0
+MGA.US,D,20170607,000000,39.6538,40.0704,39.5149,39.8455,1346857.4354437,0
+MGA.US,D,20170608,000000,39.4973,39.5521,39.1814,39.2909,1300918.2056021,0
+MGA.US,D,20170609,000000,39.3957,39.5688,39.0415,39.3526,1170846.5297905,0
+MGA.US,D,20170612,000000,39.2725,39.9755,39.1717,39.6215,1165404.3799582,0
+MGA.US,D,20170613,000000,39.8983,40.3374,39.6783,39.8552,1810367.6476834,0
+MGA.US,D,20170614,000000,40.0205,40.0293,39.0415,39.2558,1515151.98209,0
+MGA.US,D,20170615,000000,38.9546,39.2469,38.4862,39.1345,1637802.8233783,0
+MGA.US,D,20170616,000000,39.109,39.2469,37.3791,37.6236,3098444.3430273,0
+MGA.US,D,20170619,000000,37.8114,38.582,37.7928,38.5213,2327066.1315086,0
+MGA.US,D,20170620,000000,38.2867,38.5897,38.2006,38.4949,2304003.9734538,0
+MGA.US,D,20170621,000000,38.7032,38.9174,38.2769,38.5213,2458621.5651946,0
+MGA.US,D,20170622,000000,38.5732,39.0759,38.4353,38.9447,1674661.5777387,0
+MGA.US,D,20170623,000000,38.8851,39.2225,38.6671,39.0328,1775296.3562895,0
+MGA.US,D,20170626,000000,39.154,39.8102,39.0915,39.5785,1643649.9133336,0
+MGA.US,D,20170627,000000,39.1717,39.3957,38.5633,38.6846,3846527.2491479,0
+MGA.US,D,20170628,000000,39.1443,39.688,39.0572,39.5334,2273397.2491713,0
+MGA.US,D,20170629,000000,39.6137,39.7741,39.2225,39.5061,2092417.6464051,0
+MGA.US,D,20170630,000000,39.7681,40.1838,39.4905,40.1056,2029560.9180996,0
+MGA.US,D,20170703,000000,40.3374,41.0668,40.088,40.088,636407.37376677,0
+MGA.US,D,20170705,000000,40.0009,40.4371,39.7437,40.0107,1751624.7428982,0
+MGA.US,D,20170706,000000,39.737,40.218,39.688,39.7927,990982.55751421,0
+MGA.US,D,20170707,000000,39.9579,40.1388,39.5873,39.9149,1781497.257564,0
+MGA.US,D,20170710,000000,40.0704,40.7363,39.9579,40.5662,2131480.0521913,0
+MGA.US,D,20170711,000000,40.529,41.3426,40.5202,41.1353,1941930.2394018,0
+MGA.US,D,20170712,000000,41.3866,41.7338,41.2214,41.4815,1813722.7197615,0
+MGA.US,D,20170713,000000,41.4483,41.7837,41.4297,41.5245,1664152.563491,0
+MGA.US,D,20170714,000000,41.5607,41.8571,41.1891,41.6615,1510342.8068436,0
+MGA.US,D,20170717,000000,41.724,41.724,41.1803,41.2741,1350966.1460837,0
+MGA.US,D,20170718,000000,41.6458,41.7074,41.1167,41.2546,1492299.452129,0
+MGA.US,D,20170719,000000,41.4053,41.9323,41.3192,41.8795,1327414.1740923,0
+MGA.US,D,20170720,000000,42.0468,42.3293,41.8531,42.2502,1032400.9785605,0
+MGA.US,D,20170721,000000,41.5862,41.724,40.7539,41.2135,1765175.9209473,0
+MGA.US,D,20170724,000000,41.283,41.4541,41.0229,41.0757,1161017.5286277,0
+MGA.US,D,20170725,000000,41.3964,41.6986,41.2468,41.5685,1471089.1793327,0
+MGA.US,D,20170726,000000,41.6527,42.037,41.3132,41.8453,1556632.7802764,0
+MGA.US,D,20170727,000000,42.0468,42.1122,41.3095,41.7426,1117635.7615315,0
+MGA.US,D,20170728,000000,41.463,41.5168,41.0493,41.326,981603.48982125,0
+MGA.US,D,20170731,000000,41.3964,41.5432,41.1167,41.283,812839.58075985,0
+MGA.US,D,20170801,000000,41.4053,41.421,39.9755,40.3197,2800943.2199226,0
+MGA.US,D,20170802,000000,40.3041,41.0493,40.2279,40.9545,2013851.0819715,0
+MGA.US,D,20170803,000000,40.9281,41.1167,40.6854,40.6854,1711314.7943093,0
+MGA.US,D,20170804,000000,40.8086,41.3192,40.5202,41.2741,1316510.4454825,0
+MGA.US,D,20170807,000000,41.3349,41.6203,41.1803,41.5519,1389857.7816667,0
+MGA.US,D,20170808,000000,41.2644,42.0555,41.2644,41.9597,1956228.9205566,0
+MGA.US,D,20170809,000000,41.6615,41.9597,41.4541,41.7924,1932675.9259891,0
+MGA.US,D,20170810,000000,41.4297,41.6458,40.5387,40.5564,2113860.0439688,0
+MGA.US,D,20170811,000000,40.261,41.1431,39.2725,39.4905,3905695.5455773,0
+MGA.US,D,20170814,000000,40.0547,40.5104,39.7173,40.0205,1893144.1577878,0
+MGA.US,D,20170815,000000,39.9482,40.3324,39.8102,40.1056,1679831.7223371,0
+MGA.US,D,20170816,000000,40.2787,40.8273,40.0606,40.8186,1918266.8066191,0
+MGA.US,D,20170817,000000,40.7108,40.7108,40.2356,40.354,1748978.316035,0
+MGA.US,D,20170818,000000,40.3041,40.4508,39.7507,39.9061,2025892.9377447,0
+MGA.US,D,20170821,000000,39.9149,40.2523,39.8386,40.218,1359026.0906493,0
+MGA.US,D,20170822,000000,40.354,40.9545,40.354,40.882,1080433.4216125,0
+MGA.US,D,20170823,000000,40.6953,41.0668,40.4772,41.0131,1527938.2732405,0
+MGA.US,D,20170824,000000,41.1529,41.5168,40.9886,41.463,1372312.421497,0
+MGA.US,D,20170825,000000,41.5519,41.8355,41.3349,41.3426,1111520.7566467,0
+MGA.US,D,20170828,000000,40.6258,40.9017,40.0606,40.5202,2225628.6307446,0
+MGA.US,D,20170829,000000,40.0704,40.2787,39.737,40.1301,1680685.5733536,0
+MGA.US,D,20170830,000000,40.2366,40.7138,40.0283,40.5926,868578.15705815,0
+MGA.US,D,20170831,000000,40.8469,42.0575,40.7392,41.8902,1917059.1442832,0
+MGA.US,D,20170901,000000,42.1699,43.0228,42.0644,42.7705,2067089.4597843,0
+MGA.US,D,20170905,000000,42.6912,42.6912,41.507,41.9069,1974271.252695,0
+MGA.US,D,20170906,000000,42.0644,42.57,41.9069,42.1798,1149024.7565057,0
+MGA.US,D,20170907,000000,42.3519,42.6228,42.0644,42.2375,1029663.5424271,0
+MGA.US,D,20170908,000000,42.1963,42.4379,42.0125,42.342,1155801.3681064,0
+MGA.US,D,20170911,000000,42.7176,42.7352,42.4222,42.5533,1199801.7937236,0
+MGA.US,D,20170912,000000,42.7274,42.8653,42.3891,42.8486,1309519.0929076,0
+MGA.US,D,20170913,000000,42.8301,42.9367,42.3519,42.8125,1573758.8842582,0
+MGA.US,D,20170914,000000,43.1704,44.7135,42.7802,44.4231,3976892.404291,0
+MGA.US,D,20170915,000000,44.3987,45.271,44.251,45.2074,2974494.830133,0
+MGA.US,D,20170918,000000,45.3032,45.3306,44.8798,45.0764,1702698.5683629,0
+MGA.US,D,20170919,000000,44.9824,45.3482,44.6754,45.1126,1196830.1876708,0
+MGA.US,D,20170920,000000,45.1126,45.6866,45.1126,45.4088,1228107.7218536,0
+MGA.US,D,20170921,000000,45.4616,46.0533,45.1223,45.9594,1257083.437308,0
+MGA.US,D,20170922,000000,46.0435,46.3594,45.974,46.1678,1020032.9210215,0
+MGA.US,D,20170925,000000,46.2274,46.6537,46.1227,46.4445,2160405.6614184,0
+MGA.US,D,20170926,000000,46.5149,46.7759,46.3223,46.4181,1318435.956218,0
+MGA.US,D,20170927,000000,46.5687,46.7759,46.3046,46.6625,1614895.0743098,0
+MGA.US,D,20170928,000000,46.5687,46.733,46.2352,46.3046,1085987.0322363,0
+MGA.US,D,20170929,000000,46.4719,46.8015,46.289,46.4904,849535.7455254,0
+MGA.US,D,20171002,000000,46.6997,47.0987,46.55,46.8797,962739.00652428,0
+MGA.US,D,20171003,000000,47.2914,47.4195,46.8386,46.907,1078595.8524188,0
+MGA.US,D,20171004,000000,47.0117,47.2366,46.8709,47.127,818784.83801746,0
+MGA.US,D,20171005,000000,47.395,47.395,46.8709,47.1858,1117499.7589145,0
+MGA.US,D,20171006,000000,47.2737,47.665,46.9257,46.9931,1259556.0262397,0
+MGA.US,D,20171009,000000,46.907,47.2102,46.8884,47.1085,577798.42644643,0
+MGA.US,D,20171010,000000,47.3245,48.1715,47.1593,48.1441,2232100.5146771,0
+MGA.US,D,20171011,000000,48.3377,48.5109,47.4811,47.7334,1305417.5403,0
+MGA.US,D,20171012,000000,47.5251,47.5769,47.0635,47.3755,1431713.8652698,0
+MGA.US,D,20171013,000000,47.6835,47.8047,47.5857,47.7157,909867.73351982,0
+MGA.US,D,20171016,000000,46.9168,47.0029,45.9233,46.2449,2722312.2331967,0
+MGA.US,D,20171017,000000,46.3046,46.7476,46.1061,46.55,1278341.7711795,0
+MGA.US,D,20171018,000000,48.1158,48.5509,47.7598,47.9466,2367799.4265894,0
+MGA.US,D,20171019,000000,47.7079,47.7422,47.1505,47.6463,1662161.607887,0
+MGA.US,D,20171020,000000,47.9789,48.3857,47.6199,48.239,1707401.3956983,0
+MGA.US,D,20171023,000000,48.3456,48.5558,47.8145,47.8888,915898.88716713,0
+MGA.US,D,20171024,000000,48.0659,48.4865,47.9612,48.371,913461.06582172,0
+MGA.US,D,20171025,000000,48.1881,48.2545,47.5955,47.8644,882170.23815004,0
+MGA.US,D,20171026,000000,47.9085,48.2908,47.8224,48.0483,890998.13734252,0
+MGA.US,D,20171027,000000,47.8985,48.012,47.265,47.5007,1070069.6131664,0
+MGA.US,D,20171030,000000,47.395,47.75,47.2737,47.4293,789512.57550344,0
+MGA.US,D,20171031,000000,47.4195,47.9269,47.2737,47.5084,1067209.4679051,0
+MGA.US,D,20171101,000000,47.8801,48.1001,47.5426,48.012,1222028.5071311,0
+MGA.US,D,20171102,000000,48.0394,48.2819,47.75,48.1001,968624.95436997,0
+MGA.US,D,20171103,000000,48.2545,48.5421,47.9368,48.0043,963804.53078683,0
+MGA.US,D,20171106,000000,47.9789,48.1969,47.1085,47.3178,1026508.8952583,0
+MGA.US,D,20171107,000000,47.1936,47.5173,46.8983,47.2835,981047.20844042,0
+MGA.US,D,20171108,000000,47.3245,47.3335,46.2108,46.507,2342372.05009,0
+MGA.US,D,20171109,000000,46.0797,46.4532,46.0797,46.0797,3414992.9905452,0
+MGA.US,D,20171110,000000,46.0269,46.4102,45.7657,46.1765,953398.79672189,0
+MGA.US,D,20171113,000000,46.0435,46.3761,45.9134,46.1922,725222.19555095,0
+MGA.US,D,20171114,000000,46.1922,46.332,45.7727,46.0014,803462.55821902,0
+MGA.US,D,20171115,000000,45.6779,46.3858,45.6612,46.1404,1237216.8294647,0
+MGA.US,D,20171116,000000,46.5599,46.6205,45.8597,46.4719,1189636.3650345,0
+MGA.US,D,20171117,000000,46.3516,46.8209,46.289,46.6273,1144769.817488,0
+MGA.US,D,20171120,000000,46.6811,47.2737,46.6205,46.9578,703010.8207844,0
+MGA.US,D,20171121,000000,47.1182,47.4811,46.9931,47.2835,823038.75445911,0
+MGA.US,D,20171122,000000,47.4126,47.6942,47.1749,47.3765,794901.55138022,0
+MGA.US,D,20171124,000000,47.2737,47.5007,47.1329,47.4487,277794.03712797,0
+MGA.US,D,20171127,000000,47.4918,47.6942,47.2317,47.3422,624211.10900728,0
+MGA.US,D,20171128,000000,47.4039,48.2272,47.4039,48.1295,914149.25951528,0
+MGA.US,D,20171129,000000,48.2106,48.5489,47.9222,48.3338,881824.60743916,0
+MGA.US,D,20171130,000000,48.5001,49.1807,48.4444,49.0242,1006847.8252046,0
+MGA.US,D,20171201,000000,49.3117,49.4262,48.1685,49.3479,1378626.8287151,0
+MGA.US,D,20171204,000000,49.5484,49.74,48.5489,48.5489,854077.00584207,0
+MGA.US,D,20171205,000000,48.5577,48.9714,48.4287,48.4912,803509.59671814,0
+MGA.US,D,20171206,000000,48.3837,49.0057,48.1128,48.1666,593040.9453116,0
+MGA.US,D,20171207,000000,48.062,49.0145,47.9729,48.7172,906243.72393587,0
+MGA.US,D,20171208,000000,48.9528,49.2608,48.7798,49.166,776718.10374435,0
+MGA.US,D,20171211,000000,49.3479,49.3919,48.8218,49.0585,626225.58386066,0
+MGA.US,D,20171212,000000,49.1719,49.3733,48.9978,49.1807,642680.87794212,0
+MGA.US,D,20171213,000000,49.1612,49.4702,48.8306,48.8659,695493.86411072,0
+MGA.US,D,20171214,000000,48.8218,49.0047,48.2263,48.3924,1400102.9712889,0
+MGA.US,D,20171215,000000,48.587,49.1807,48.5392,48.9881,1080576.5822619,0
+MGA.US,D,20171218,000000,49.4075,50.2408,49.2149,49.8916,806404.5095658,0
+MGA.US,D,20171219,000000,50.1264,50.3454,49.9171,50.0647,1560849.8839795,0
+MGA.US,D,20171220,000000,50.1704,50.6417,50.1264,50.3277,855365.45168738,0
+MGA.US,D,20171221,000000,50.5546,50.8343,50.2036,50.626,828328.54045734,0
+MGA.US,D,20171222,000000,50.4951,50.6163,50.0383,50.2222,504952.15253548,0
+MGA.US,D,20171226,000000,50.319,50.3356,49.9004,50.0286,294997.85689099,0
+MGA.US,D,20171227,000000,50.2036,50.3708,49.8916,49.9093,755958.78699394,0
+MGA.US,D,20171228,000000,50.0032,50.1351,49.6619,50.057,611362.44071661,0
+MGA.US,D,20171229,000000,50.2124,50.2691,49.4887,49.6091,637669.23263431,0
+MGA.US,D,20180102,000000,49.7186,50.1087,49.4262,50.0383,650165.11218163,0
+MGA.US,D,20180103,000000,49.9258,50.1351,49.6266,50.0286,1001720.6288011,0
+MGA.US,D,20180104,000000,50.3102,50.8969,50.2603,50.852,1004436.590837,0
+MGA.US,D,20180105,000000,51.3879,52.1751,51.0985,52.1233,1682953.6470717,0
+MGA.US,D,20180108,000000,52.0167,52.1233,51.4045,51.781,1046914.4006893,0
+MGA.US,D,20180109,000000,51.8945,52.2739,51.826,51.8426,1430650.3861594,0
+MGA.US,D,20180110,000000,51.6216,51.6411,49.2863,49.7831,2518100.7247485,0
+MGA.US,D,20180111,000000,49.9258,50.6417,49.8203,50.5645,1968452.7948698,0
+MGA.US,D,20180112,000000,51.4133,52.2505,51.1689,52.2093,2098020.3406801,0
+MGA.US,D,20180116,000000,51.4759,51.7457,50.5546,50.8079,2342472.2625445,0
+MGA.US,D,20180117,000000,50.8178,52.4822,50.626,52.2358,2501785.5235883,0
+MGA.US,D,20180118,000000,52.1047,52.5164,51.6314,52.0606,1414196.114654,0
+MGA.US,D,20180119,000000,51.6216,51.6216,50.8842,51.0192,1526538.3666039,0
+MGA.US,D,20180122,000000,51.1248,51.2471,50.2691,50.7483,903905.09246904,0
+MGA.US,D,20180123,000000,50.5361,51.5629,50.5361,51.4465,1525513.745384,0
+MGA.US,D,20180124,000000,51.7633,52.2642,51.5717,52.1047,1882963.3904578,0
+MGA.US,D,20180125,000000,52.4118,52.4372,51.0885,51.2822,1151041.2765112,0
+MGA.US,D,20180126,000000,51.3712,51.6411,51.1903,51.6314,768762.46193763,0
+MGA.US,D,20180129,000000,51.517,51.7018,50.8803,50.9067,1145200.3220125,0
+MGA.US,D,20180130,000000,50.5742,50.7044,50.0032,50.3356,1539409.531568,0
+MGA.US,D,20180131,000000,50.6603,50.8607,49.8203,50.0286,1426472.1403468,0
+MGA.US,D,20180201,000000,49.6813,50.1615,48.8922,49.6432,1524315.2862327,0
+MGA.US,D,20180202,000000,48.8824,49.1719,47.5759,47.6385,1977811.4110414,0
+MGA.US,D,20180205,000000,47.1749,47.7627,45.7941,45.7941,2420606.2773016,0
+MGA.US,D,20180206,000000,44.7526,48.4531,44.4544,48.0531,3105601.3529252,0
+MGA.US,D,20180207,000000,47.9799,48.3603,47.5007,47.5261,1498554.5499351,0
+MGA.US,D,20180208,000000,47.5622,48.1392,46.8356,46.8356,1936139.3911304,0
+MGA.US,D,20180209,000000,47.1681,47.3245,45.1897,46.5031,2186931.2846146,0
+MGA.US,D,20180212,000000,47.0273,48.015,46.7731,47.3245,1542320.8056329,0
+MGA.US,D,20180213,000000,46.9823,47.5261,46.5814,47.0527,1213278.3237198,0
+MGA.US,D,20180214,000000,46.7056,48.1392,46.5726,47.9485,1090988.4517833,0
+MGA.US,D,20180215,000000,48.1921,48.1921,47.3509,47.8419,1276245.4902407,0
+MGA.US,D,20180216,000000,47.7275,48.2692,47.4203,47.4203,1239115.7532225,0
+MGA.US,D,20180220,000000,47.5436,47.8575,47.5436,47.5436,937453.76809822,0
+MGA.US,D,20180221,000000,47.6767,48.7172,47.5436,48.4014,1873188.5858267,0
+MGA.US,D,20180222,000000,48.8042,49.7088,48.4728,49.1015,1561141.3181589,0
+MGA.US,D,20180223,000000,49.2863,49.6266,49.1465,49.4603,1029881.3511297,0
+MGA.US,D,20180226,000000,49.4976,50.3102,49.2423,50.2222,1188307.0161465,0
+MGA.US,D,20180227,000000,50.1448,50.5361,49.6432,49.7254,1217235.6931018,0
+MGA.US,D,20180228,000000,49.9669,50.1264,48.1128,48.1196,1618112.0986187,0
+MGA.US,D,20180301,000000,48.2507,48.324,46.5647,46.905,2111766.8307582,0
+MGA.US,D,20180302,000000,46.3173,46.4063,45.5741,45.9252,2231337.6729307,0
+MGA.US,D,20180305,000000,45.6201,46.2098,45.3101,45.9613,1928451.6642534,0
+MGA.US,D,20180306,000000,46.2576,46.5902,45.8205,46.1433,1702263.9735342,0
+MGA.US,D,20180307,000000,45.7247,46.1179,45.4372,45.9428,1353129.917043,0
+MGA.US,D,20180308,000000,46.1981,46.5139,45.7737,46.2675,1633586.7422513,0
+MGA.US,D,20180309,000000,46.6547,47.0781,46.2509,46.9568,1006314.0404973,0
+MGA.US,D,20180312,000000,46.9794,47.8008,46.9217,46.9892,1067798.4717199,0
+MGA.US,D,20180313,000000,47.1916,47.4213,46.7485,46.8229,829648.68616074,0
+MGA.US,D,20180314,000000,47.3245,47.483,46.7094,46.9394,1093440.5891936,0
+MGA.US,D,20180315,000000,47.3598,49.8946,47.2013,49.8007,3246801.7240817,0
+MGA.US,D,20180316,000000,49.6686,49.6686,48.6135,49.0164,1406884.6957699,0
+MGA.US,D,20180319,000000,48.9547,49.0605,48.3211,48.596,1300701.4194759,0
+MGA.US,D,20180320,000000,48.6908,49.3157,48.548,49.1318,1243025.0615293,0
+MGA.US,D,20180321,000000,49.5278,51.0955,49.4212,50.848,2029077.2396195,0
+MGA.US,D,20180322,000000,49.3782,49.7156,47.9799,47.9846,1969002.9407942,0
+MGA.US,D,20180323,000000,48.2839,48.6281,46.8142,46.8747,1832181.2403597,0
+MGA.US,D,20180326,000000,47.4213,48.9372,47.3862,48.8052,1556120.4696663,0
+MGA.US,D,20180327,000000,48.9998,49.4125,47.8693,48.1891,1195243.1496137,0
+MGA.US,D,20180328,000000,48.0815,48.8228,47.8878,47.9349,1611188.2360643,0
+MGA.US,D,20180329,000000,48.586,49.7645,48.4892,49.6412,1220450.6722586,0
+MGA.US,D,20180402,000000,49.6228,49.8535,47.4928,47.7745,2034936.6004874,0
+MGA.US,D,20180403,000000,48.4434,49.8007,48.2839,49.6686,1371892.1427331,0
+MGA.US,D,20180404,000000,48.7426,50.7345,48.1098,50.7081,1598910.1652193,0
+MGA.US,D,20180405,000000,50.7345,52.3637,50.6641,52.0734,2335430.8037423,0
+MGA.US,D,20180406,000000,51.5453,52.8049,50.9997,51.6069,2122241.0774197,0
+MGA.US,D,20180409,000000,51.9423,52.3824,51.4084,51.8445,1445511.4841514,0
+MGA.US,D,20180410,000000,52.7687,53.2791,52.5046,52.6171,2012840.7768166,0
+MGA.US,D,20180411,000000,52.2689,53.5813,52.2689,53.0924,1393004.248227,0
+MGA.US,D,20180412,000000,53.4132,53.9765,53.246,53.3418,1281928.968025,0
+MGA.US,D,20180413,000000,53.641,53.9765,52.7324,52.9105,1263434.6572644,0
+MGA.US,D,20180416,000000,53.2361,53.8083,53.0484,53.685,807531.38839241,0
+MGA.US,D,20180417,000000,54.0723,54.2336,53.4386,53.508,1079996.7816316,0
+MGA.US,D,20180418,000000,53.6498,53.861,52.7324,52.7501,1724585.7865161,0
+MGA.US,D,20180419,000000,52.6563,52.7687,51.2187,51.5081,1782519.8336317,0
+MGA.US,D,20180420,000000,51.5971,52.1447,51.555,51.9482,1077783.9270211,0
+MGA.US,D,20180423,000000,51.9062,52.7324,51.8279,52.4176,934394.22050365,0
+MGA.US,D,20180424,000000,52.4528,52.7961,51.5805,52.0382,1050552.7263382,0
+MGA.US,D,20180425,000000,51.9482,52.3637,51.6862,51.9668,792319.54680928,0
+MGA.US,D,20180426,000000,52.1966,52.6464,51.7116,52.5213,1096610.5750036,0
+MGA.US,D,20180427,000000,52.5311,52.7862,51.9863,52.0294,999946.45932368,0
+MGA.US,D,20180430,000000,52.4078,52.7853,51.9766,51.9766,1139816.4590161,0
+MGA.US,D,20180501,000000,51.8514,52.4617,51.7556,52.2505,1687748.5062532,0
+MGA.US,D,20180502,000000,52.3991,53.4043,52.3374,52.709,1561499.2197826,0
+MGA.US,D,20180503,000000,52.5213,52.5213,51.5013,52.0558,1298487.5422893,0
+MGA.US,D,20180504,000000,51.7556,53.4523,51.7556,53.1824,827396.97365966,0
+MGA.US,D,20180507,000000,53.288,53.6322,53.1218,53.5735,997647.70832349,0
+MGA.US,D,20180508,000000,53.5364,53.5638,52.8245,53.3692,1036657.9627302,0
+MGA.US,D,20180509,000000,53.6596,53.6684,52.9624,53.6048,1846688.5270321,0
+MGA.US,D,20180510,000000,54.5749,56.1083,53.6234,55.6515,1970075.6230892,0
+MGA.US,D,20180511,000000,55.9214,56.4877,55.6428,55.6946,1475098.7000941,0
+MGA.US,D,20180514,000000,56.5318,58.2392,56.4946,57.6495,1516357.5992738,0
+MGA.US,D,20180515,000000,57.5351,57.7639,56.8046,57.4901,1533783.3180436,0
+MGA.US,D,20180516,000000,57.5977,58.6,57.5263,58.3614,1207691.9906619,0
+MGA.US,D,20180517,000000,58.1874,58.5766,57.9751,58.3536,1108013.3207345,0
+MGA.US,D,20180518,000000,58.2489,58.3536,57.6054,58.2852,943646.48876422,0
+MGA.US,D,20180521,000000,58.7497,59.4382,58.7243,58.7428,472777.8191413,0
+MGA.US,D,20180522,000000,58.7682,59.0861,58.337,58.3987,1025881.0335528,0
+MGA.US,D,20180523,000000,58.0642,58.1257,57.3238,57.7102,1179205.0665678,0
+MGA.US,D,20180524,000000,56.7458,57.3218,56.3919,57.1802,1382312.1928631,0
+MGA.US,D,20180525,000000,56.6216,57.5253,56.5885,56.9855,879547.33053638,0
+MGA.US,D,20180529,000000,56.2247,56.8007,55.7386,56.0389,1290886.734378,0
+MGA.US,D,20180530,000000,56.4271,57.2349,56.1377,57.0931,1060517.730118,0
+MGA.US,D,20180531,000000,57.0461,57.4558,56.5621,56.7293,1077001.6563293,0
+MGA.US,D,20180601,000000,57.0383,57.2173,56.6216,57.0549,1317330.5514887,0
+MGA.US,D,20180604,000000,57.2173,58.0926,57.1986,57.7032,1049905.4356873,0
+MGA.US,D,20180605,000000,57.6417,58.0827,57.3131,57.9585,746382.36211991,0
+MGA.US,D,20180606,000000,58.3937,58.7731,57.9859,58.687,1062513.7986021,0
+MGA.US,D,20180607,000000,58.8709,59.1535,58.4573,58.6686,890585.01661116,0
+MGA.US,D,20180608,000000,58.4729,58.6539,57.8529,58.5169,799610.51417199,0
+MGA.US,D,20180611,000000,58.4387,58.8983,58.0926,58.4885,1050765.4221603,0
+MGA.US,D,20180612,000000,58.4974,58.5883,57.3218,57.5615,1337132.7370399,0
+MGA.US,D,20180613,000000,57.5596,57.8451,57.2173,57.6231,896827.84350448,0
+MGA.US,D,20180614,000000,57.8353,58.2088,57.5341,58.0045,649139.46838572,0
+MGA.US,D,20180615,000000,57.5615,58.2255,57.2661,57.802,978443.72977204,0
+MGA.US,D,20180618,000000,57.3502,58.384,57.1703,58.1463,1026993.5963145,0
+MGA.US,D,20180619,000000,56.8877,57.276,55.4462,56.1552,1336420.0015206,0
+MGA.US,D,20180620,000000,56.3919,56.4545,55.7817,56.1963,909871.82382409,0
+MGA.US,D,20180621,000000,56.1278,56.1278,55.1441,55.2663,2051316.22394,0
+MGA.US,D,20180622,000000,55.9488,55.9488,54.7021,55.5401,1691634.2953104,0
+MGA.US,D,20180625,000000,55.1695,55.1695,53.8591,54.2238,1754596.348951,0
+MGA.US,D,20180626,000000,54.6659,54.6659,53.6381,54.1163,1418739.4201229,0
+MGA.US,D,20180627,000000,54.1456,54.4174,53.3114,53.3114,1129909.7420722,0
+MGA.US,D,20180628,000000,53.2136,53.2136,51.5404,52.0548,1916761.5746475,0
+MGA.US,D,20180629,000000,52.4176,52.9163,51.3829,51.47,1465481.3721774,0
+MGA.US,D,20180702,000000,50.6544,51.2754,50.1234,51.1698,1337734.0117677,0
+MGA.US,D,20180703,000000,51.5248,52.3727,50.9126,51.0711,1025858.5368792,0
+MGA.US,D,20180705,000000,51.7977,52.5213,51.2832,51.6275,1311152.1468877,0
+MGA.US,D,20180706,000000,51.6832,52.2933,51.5942,52.0813,828040.17400624,0
+MGA.US,D,20180709,000000,52.3276,53.5696,52.3023,53.2674,1074929.9172161,0
+MGA.US,D,20180710,000000,53.3466,54.1553,53.2313,54.0977,1341655.5909873,0
+MGA.US,D,20180711,000000,53.3301,53.3301,52.1066,52.1682,1236844.611776,0
+MGA.US,D,20180712,000000,52.7344,53.288,52.309,53.1158,1049570.0307371,0
+MGA.US,D,20180713,000000,52.7257,53.4533,52.7257,53.0385,820596.84280944,0
+MGA.US,D,20180716,000000,53.1158,53.2498,52.6924,52.931,631112.47488821,0
+MGA.US,D,20180717,000000,52.5506,53.7544,52.5408,53.6566,1137090.2712196,0
+MGA.US,D,20180718,000000,53.7172,54.5856,53.4718,54.3383,1048625.1704506,0
+MGA.US,D,20180719,000000,53.6302,53.8864,52.8684,52.9036,1287329.1922385,0
+MGA.US,D,20180720,000000,53.1158,53.1862,51.9551,52.134,1708858.5665948,0
+MGA.US,D,20180723,000000,52.0626,52.2933,51.7526,51.9228,911554.98403152,0
+MGA.US,D,20180724,000000,52.2856,52.887,51.7614,51.8485,971168.10105035,0
+MGA.US,D,20180725,000000,51.6832,52.2856,49.4966,52.0362,4556090.7373742,0
+MGA.US,D,20180726,000000,51.9228,52.9407,51.2921,52.1604,2101474.6026367,0
+MGA.US,D,20180727,000000,52.353,53.8591,52.1858,53.0093,1111398.0475186,0
+MGA.US,D,20180730,000000,53.3466,54.1163,53.1951,53.2587,1160699.5074708,0
+MGA.US,D,20180731,000000,53.6302,53.9842,53.2049,53.816,1245879.0713342,0
+MGA.US,D,20180801,000000,53.7456,53.8239,51.5043,52.1682,1650784.4265578,0
+MGA.US,D,20180802,000000,51.5043,52.309,50.9302,52.0098,1799848.4076749,0
+MGA.US,D,20180803,000000,52.1428,52.578,51.9463,52.3892,788907.21047136,0
+MGA.US,D,20180806,000000,52.2396,52.7344,52.2396,52.5682,498690.91927294,0
+MGA.US,D,20180807,000000,52.8596,53.1158,52.1507,52.4802,1768047.3145455,0
+MGA.US,D,20180808,000000,48.813,49.0966,47.7412,48.1578,5144122.08253,0
+MGA.US,D,20180809,000000,48.1676,48.6184,47.2914,47.7002,1564771.4631992,0
+MGA.US,D,20180810,000000,47.3696,47.3872,46.2636,46.9686,1919579.7942901,0
+MGA.US,D,20180813,000000,46.8727,47.0508,46.6088,47.0068,1966082.4635449,0
+MGA.US,D,20180814,000000,47.2248,48.1305,47.1045,47.8224,1823178.4806596,0
+MGA.US,D,20180815,000000,47.4674,47.4674,46.6987,47.0948,1719971.9232986,0
+MGA.US,D,20180816,000000,47.3519,47.7412,47.2102,47.2737,1108537.9022572,0
+MGA.US,D,20180817,000000,47.1574,48.4952,47.0771,48.3543,1025442.3484197,0
+MGA.US,D,20180820,000000,48.3446,48.8834,48.1206,48.7963,1076649.8901621,0
+MGA.US,D,20180821,000000,48.9206,49.2101,47.972,48.0698,1196570.4533496,0
+MGA.US,D,20180822,000000,47.1671,48.2458,47.1232,47.3969,1257964.8978783,0
+MGA.US,D,20180823,000000,47.1916,47.2737,46.511,46.6253,1239801.9017638,0
+MGA.US,D,20180824,000000,47.0068,47.0508,46.2636,46.6253,1207097.8739666,0
+MGA.US,D,20180827,000000,46.9285,49.1602,46.9285,48.8569,2410957.2495267,0
+MGA.US,D,20180828,000000,49.5377,49.741,48.9284,49.6178,1520624.8092044,0
+MGA.US,D,20180829,000000,49.5661,49.9816,49.1406,49.6539,1320359.4218014,0
+MGA.US,D,20180830,000000,49.6629,49.9308,49.1934,49.6539,1629167.1684866,0
+MGA.US,D,20180831,000000,49.1376,49.167,47.9876,48.2028,1350714.592371,0
+MGA.US,D,20180904,000000,47.8634,47.9622,46.3868,47.5251,1533966.3591596,0
+MGA.US,D,20180905,000000,47.2777,47.6786,46.9628,47.3128,1282197.9055308,0
+MGA.US,D,20180906,000000,47.3382,47.5348,46.6606,46.9568,1137661.8912415,0
+MGA.US,D,20180907,000000,46.7515,46.8406,45.8899,46.3946,1485511.5921915,0
+MGA.US,D,20180910,000000,46.6253,47.0626,46.511,46.9304,1259176.6505186,0
+MGA.US,D,20180911,000000,46.6606,46.6792,45.7276,46.2959,1481248.4725653,0
+MGA.US,D,20180912,000000,46.42,47.2679,46.3681,46.7164,1116668.4045715,0
+MGA.US,D,20180913,000000,47.0449,48.1676,47.0449,47.839,1670401.5258406,0
+MGA.US,D,20180914,000000,47.9085,48.679,47.8468,48.239,1288143.1627885,0
+MGA.US,D,20180917,000000,48.3377,48.5226,47.6052,47.7129,1383882.869703,0
+MGA.US,D,20180918,000000,47.8468,47.9876,46.8406,47.7471,1173407.0602641,0
+MGA.US,D,20180919,000000,47.8634,48.8442,47.7656,48.4882,1330987.054873,0
+MGA.US,D,20180920,000000,49.4222,50.6466,49.0398,50.3503,1839599.0071548,0
+MGA.US,D,20180921,000000,50.3855,50.7141,49.521,49.8672,1445888.8147202,0
+MGA.US,D,20180924,000000,49.6629,49.742,48.2732,49.0575,1043624.7734795,0
+MGA.US,D,20180925,000000,48.6379,48.6741,46.7075,46.733,2312529.1901301,0
+MGA.US,D,20180926,000000,46.8747,48.2819,46.733,47.7754,1449880.9516886,0
+MGA.US,D,20180927,000000,47.6209,47.9622,47.0713,47.7392,1312217.6711502,0
+MGA.US,D,20180928,000000,47.5173,47.572,46.6518,46.7858,1516816.7359282,0
+MGA.US,D,20181001,000000,51.4896,51.5238,47.9182,48.2301,4690361.1105198,0
+MGA.US,D,20181002,000000,48.6379,48.9059,47.7471,47.9964,1238601.3974604,0
+MGA.US,D,20181003,000000,48.1676,48.5392,47.5525,47.8712,1254811.2732856,0
+MGA.US,D,20181004,000000,47.4713,47.6932,46.2606,46.7075,1696637.7600097,0
+MGA.US,D,20181005,000000,46.4288,46.4385,44.7644,45.2171,2224380.065366,0
+MGA.US,D,20181008,000000,44.6392,45.5574,44.5766,45.4304,958378.7421716,0
+MGA.US,D,20181009,000000,45.0675,45.0939,43.9449,43.9723,1841015.2750085,0
+MGA.US,D,20181010,000000,43.5899,43.6955,42.0741,42.1553,2987448.8237587,0
+MGA.US,D,20181011,000000,41.7984,43.2594,41.6537,42.2707,2473592.0788257,0
+MGA.US,D,20181012,000000,43.1166,43.2769,42.1915,42.5827,1970031.6523183,0
+MGA.US,D,20181015,000000,42.5827,43.3943,42.4752,43.0639,1162859.1881257,0
+MGA.US,D,20181016,000000,43.7053,43.9811,43.4637,43.8559,1143733.9479315,0
+MGA.US,D,20181017,000000,43.7317,44.025,42.7254,43.6681,1218256.2240173,0
+MGA.US,D,20181018,000000,43.4032,43.454,42.1475,42.2257,1826706.3680932,0
+MGA.US,D,20181019,000000,41.415,43.0676,40.7285,42.3313,2399271.2502251,0
+MGA.US,D,20181022,000000,42.4926,42.789,41.9382,42.564,1829546.0618331,0
+MGA.US,D,20181023,000000,41.5852,44.2206,40.8987,43.6681,3000042.8706086,0
+MGA.US,D,20181024,000000,43.4198,43.8109,41.7807,41.8434,2149897.6697467,0
+MGA.US,D,20181025,000000,42.216,43.2418,42.082,42.832,3004163.8521614,0
+MGA.US,D,20181026,000000,41.7886,43.7581,41.7368,43.0726,1704053.4816527,0
+MGA.US,D,20181029,000000,44.2676,45.3531,42.3245,42.9298,2507610.1168698,0
+MGA.US,D,20181030,000000,42.921,43.6299,42.5729,43.5528,1999012.4806531,0
+MGA.US,D,20181031,000000,44.2754,44.5336,43.7953,43.8559,1504570.3649413,0
+MGA.US,D,20181101,000000,44.2754,45.183,43.9088,45.1116,1778044.0181833,0
+MGA.US,D,20181102,000000,45.3805,45.7354,44.2206,44.916,1418769.0748288,0
+MGA.US,D,20181105,000000,44.8348,45.0059,43.4032,43.6583,1346498.5112439,0
+MGA.US,D,20181106,000000,43.6496,44.2676,43.6496,44.1425,1041113.3266572,0
+MGA.US,D,20181107,000000,44.4798,44.5424,43.5274,44.1776,1888531.3171465,0
+MGA.US,D,20181108,000000,44.1689,46.7565,43.5528,46.242,2900200.5885102,0
+MGA.US,D,20181109,000000,45.2171,45.5135,43.0285,44.0701,2034850.7040978,0
+MGA.US,D,20181112,000000,43.9449,44.3009,43.0002,43.6583,1746567.0816674,0
+MGA.US,D,20181113,000000,43.9635,45.1927,43.9635,44.0514,1253552.4821462,0
+MGA.US,D,20181114,000000,44.1054,45.1302,43.9986,44.7312,1567153.0428608,0
+MGA.US,D,20181115,000000,44.3381,44.6324,43.1068,44.3381,1816419.252852,0
+MGA.US,D,20181116,000000,43.9449,45.0059,43.6271,44.6236,1181364.7472228,0
+MGA.US,D,20181119,000000,44.4886,45.2641,44.0877,44.7899,1490449.6120225,0
+MGA.US,D,20181120,000000,43.9811,44.6568,43.5802,43.677,1478481.3817261,0
+MGA.US,D,20181121,000000,44.1884,45.2808,44.1884,44.8876,990667.60408535,0
+MGA.US,D,20181123,000000,44.5551,45.3746,44.3331,44.9786,316789.97546978,0
+MGA.US,D,20181126,000000,45.2377,45.8401,44.8338,45.7491,1399482.2676158,0
+MGA.US,D,20181127,000000,45.4714,45.6328,43.0609,43.2652,2197303.2736693,0
+MGA.US,D,20181128,000000,43.2829,44.0095,42.4311,43.983,1590520.95116,0
+MGA.US,D,20181129,000000,43.8569,44.9423,43.8569,44.3947,1458303.9107582,0
+MGA.US,D,20181130,000000,44.1375,44.9071,43.8853,44.7195,854010.53839767,0
+MGA.US,D,20181203,000000,46.0895,46.3868,44.9071,45.3913,1284734.9167548,0
+MGA.US,D,20181204,000000,45.3072,45.3825,42.2502,42.5573,1811492.4813578,0
+MGA.US,D,20181206,000000,41.2468,42.0898,40.4683,42.08,1631626.4639294,0
+MGA.US,D,20181207,000000,42.1826,42.9151,40.7813,40.8009,1253121.9776217,0
+MGA.US,D,20181210,000000,40.3686,40.6737,39.3203,39.8933,1714435.6964681,0
+MGA.US,D,20181211,000000,40.8596,41.5255,40.2894,40.2894,1497963.500968,0
+MGA.US,D,20181212,000000,41.0249,41.6966,40.8791,40.9064,845526.22476394,0
+MGA.US,D,20181213,000000,41.2371,41.5078,40.6874,40.7813,1008202.7384943,0
+MGA.US,D,20181214,000000,40.3588,41.3926,40.2346,40.6737,1065722.6423026,0
+MGA.US,D,20181217,000000,40.3588,41.196,39.5531,39.7251,1188088.1848681,0
+MGA.US,D,20181218,000000,40.0733,41.2741,39.8749,40.6571,1421296.8828681,0
+MGA.US,D,20181219,000000,40.9691,42.0097,40.2426,40.3686,1119064.3002981,0
+MGA.US,D,20181220,000000,40.4068,41.1392,40.2709,40.485,1829053.1801685,0
+MGA.US,D,20181221,000000,40.5759,41.4707,40.3461,40.6112,1929171.5578051,0
+MGA.US,D,20181224,000000,40.2709,40.4918,39.4367,39.4641,1028864.9105182,0
+MGA.US,D,20181226,000000,39.5071,40.9201,38.45,40.8596,1560509.366149,0
+MGA.US,D,20181227,000000,40.2346,41.7857,39.9472,41.769,2247141.586057,0
+MGA.US,D,20181228,000000,41.8746,42.0477,40.6013,40.8283,1453756.5149852,0
+MGA.US,D,20181231,000000,41.2282,41.5178,40.1995,40.7539,1066933.3723667,0
+MGA.US,D,20190102,000000,39.9667,41.1392,39.6176,40.8596,1158556.1880328,0
+MGA.US,D,20190103,000000,40.6385,40.6571,39.4728,39.6176,1354469.4916916,0
+MGA.US,D,20190104,000000,40.485,41.059,39.8749,40.837,1109469.4690548,0
+MGA.US,D,20190107,000000,41.0249,41.8394,40.3511,41.6683,1028377.141734,0
+MGA.US,D,20190108,000000,42.3245,43.0559,42.3245,42.7186,1140278.6633987,0
+MGA.US,D,20190109,000000,42.9337,44.296,42.8701,43.9566,1337225.7914621,0
+MGA.US,D,20190110,000000,44.2423,44.9061,43.8119,44.8807,1015119.4430163,0
+MGA.US,D,20190111,000000,44.8807,45.7707,44.4758,45.049,1603865.5688434,0
+MGA.US,D,20190114,000000,44.6441,45.4529,44.3947,45.1047,1707586.4819666,0
+MGA.US,D,20190115,000000,45.1673,45.4255,44.2333,45.0578,2221300.0662501,0
+MGA.US,D,20190116,000000,44.961,45.4714,44.9071,45.0764,1691839.8331,0
+MGA.US,D,20190117,000000,44.871,45.1576,44.6294,44.961,1372859.4996932,0
+MGA.US,D,20190118,000000,45.6504,45.9907,45.2758,45.6504,1495944.9358103,0
+MGA.US,D,20190122,000000,45.0949,45.1937,44.2784,44.9326,1484310.065312,0
+MGA.US,D,20190123,000000,45.1399,45.401,44.252,44.9238,1525178.3404338,0
+MGA.US,D,20190124,000000,45.0138,45.7854,45.0138,45.7326,852265.0010501,0
+MGA.US,D,20190125,000000,46.421,46.9658,46.2792,46.9539,1219450.5928645,0
+MGA.US,D,20190128,000000,46.2078,47.0136,46.2078,46.8346,1082301.6680882,0
+MGA.US,D,20190129,000000,46.7448,47.2102,46.4122,46.5931,743733.89010456,0
+MGA.US,D,20190130,000000,46.6821,47.2366,45.9575,47.2366,748088.01900083,0
+MGA.US,D,20190131,000000,47.2102,47.6688,46.9588,47.444,901401.82625531,0
+MGA.US,D,20190201,000000,47.571,47.7129,46.9158,47.0048,903355.96912069,0
+MGA.US,D,20190204,000000,46.9539,47.1564,46.5198,47.0763,712406.24969445,0
+MGA.US,D,20190205,000000,47.0674,47.2924,46.8346,47.0938,651652.96036013,0
+MGA.US,D,20190206,000000,47.0322,47.5515,46.8346,47.1662,587009.79166429,0
+MGA.US,D,20190207,000000,46.5755,46.6205,45.3365,45.4978,1318257.0054062,0
+MGA.US,D,20190208,000000,45.1937,45.2885,44.4202,44.826,971130.26573584,0
+MGA.US,D,20190211,000000,45.0226,45.356,44.826,45.0138,842271.36514046,0
+MGA.US,D,20190212,000000,45.4431,46.0445,45.401,45.8822,825188.20935342,0
+MGA.US,D,20190213,000000,46.1805,46.4073,45.7677,45.7951,739157.86220159,0
+MGA.US,D,20190214,000000,45.184,46.2792,45.0226,46.1433,932885.92080379,0
+MGA.US,D,20190215,000000,46.4395,47.0224,46.2693,46.6273,957042.23525111,0
+MGA.US,D,20190219,000000,46.5286,46.7701,46.1716,46.4582,802553.48809484,0
+MGA.US,D,20190220,000000,46.6537,47.748,46.6537,47.4253,1428975.4065605,0
+MGA.US,D,20190221,000000,47.2845,47.6151,46.9257,47.1662,1798205.1279342,0
+MGA.US,D,20190222,000000,47.9202,49.3988,47.6493,48.815,2327939.4114705,0
+MGA.US,D,20190225,000000,48.7524,48.7895,47.8732,47.9299,1884834.7046617,0
+MGA.US,D,20190226,000000,47.8654,48.0639,47.4997,47.6297,1181742.0777918,0
+MGA.US,D,20190227,000000,47.5338,47.8214,47.1232,47.5084,1025321.6844437,0
+MGA.US,D,20190228,000000,47.3628,47.4899,47.0322,47.2845,1049189.6324399,0
+MGA.US,D,20190301,000000,47.5084,48.1715,46.995,47.1564,913736.13878394,0
+MGA.US,D,20190304,000000,47.3539,47.5163,46.8699,47.1232,1602781.6382118,0
+MGA.US,D,20190305,000000,47.2464,47.444,46.8874,46.906,892928.76095833,0
+MGA.US,D,20190306,000000,46.7975,46.8259,45.9819,46.0005,1022667.076972,0
+MGA.US,D,20190307,000000,45.802,45.9477,44.9081,45.2054,1191460.6407393,0
+MGA.US,D,20190308,000000,45.0421,45.3219,44.8984,45.1429,770019.20792483,0
+MGA.US,D,20190311,000000,45.2318,45.7433,45.1703,45.5574,995378.61202925,0
+MGA.US,D,20190312,000000,45.756,45.8625,44.9991,45.1703,994067.66951046,0
+MGA.US,D,20190313,000000,45.4137,45.4763,44.9542,45.1076,1350542.7995918,0
+MGA.US,D,20190314,000000,44.9443,44.9629,43.8412,44.0133,1287491.7818333,0
+MGA.US,D,20190315,000000,44.1327,44.3488,43.9508,44.1131,1464263.4840808,0
+MGA.US,D,20190318,000000,44.1327,44.5826,44.076,44.5199,1079862.8241667,0
+MGA.US,D,20190319,000000,45.0245,45.4294,44.7536,44.8348,1132084.7613682,0
+MGA.US,D,20190320,000000,44.7008,44.7008,43.9322,44.2295,1182093.8439591,0
+MGA.US,D,20190321,000000,43.3455,44.385,43.1196,44.0857,1782109.7806285,0
+MGA.US,D,20190322,000000,43.628,43.6516,42.8125,42.8496,2612207.377683,0
+MGA.US,D,20190325,000000,42.8212,43.1097,42.4633,42.7127,1967751.3076873,0
+MGA.US,D,20190326,000000,42.9298,43.3455,42.9014,43.0912,1730985.0675478,0
+MGA.US,D,20190327,000000,43.1293,43.6603,43.0657,43.452,1920563.5124671,0
+MGA.US,D,20190328,000000,43.3258,44.5122,43.3258,43.8881,1038102.8627139,0
+MGA.US,D,20190329,000000,44.1228,44.6109,43.9508,43.9693,1175204.748991,0
+MGA.US,D,20190401,000000,44.6812,45.6925,44.6715,45.4949,1100339.9099225,0
+MGA.US,D,20190402,000000,45.4763,45.9722,45.0069,45.9477,1051117.1883275,0
+MGA.US,D,20190403,000000,46.4425,47.1222,46.3154,46.4425,1061656.8798573,0
+MGA.US,D,20190404,000000,46.5971,47.2277,46.4709,47.1828,1504172.5828512,0
+MGA.US,D,20190405,000000,47.265,47.5094,47.0821,47.4086,883815.56304297,0
+MGA.US,D,20190408,000000,47.2845,48.2575,47.1652,48.1685,906551.51933227,0
+MGA.US,D,20190409,000000,47.8429,47.9515,47.3813,47.5798,864487.85278735,0
+MGA.US,D,20190410,000000,47.6239,48.6634,47.6239,48.4845,816662.99267699,0
+MGA.US,D,20190411,000000,48.366,48.5646,48.1098,48.15,1024144.6993898,0
+MGA.US,D,20190412,000000,48.6037,49.1533,48.6037,48.8805,1188492.1024147,0
+MGA.US,D,20190415,000000,48.5372,48.9264,48.2038,48.7289,819962.84564747,0
+MGA.US,D,20190416,000000,49.0262,49.8564,48.9891,49.6766,1052479.2596497,0
+MGA.US,D,20190417,000000,50.0461,50.6779,50.0461,50.405,1435198.8045085,0
+MGA.US,D,20190418,000000,50.3708,51.2744,50.1889,51.1483,1274911.0284723,0
+MGA.US,D,20190422,000000,51.074,51.3996,50.6143,50.7141,1373757.3214807,0
+MGA.US,D,20190423,000000,50.6056,50.895,50.3073,50.8236,1278785.5691928,0
+MGA.US,D,20190424,000000,50.633,50.9136,50.4706,50.5517,1201560.62456,0
+MGA.US,D,20190425,000000,50.2075,50.2075,49.0535,49.0976,2116850.0563908,0
+MGA.US,D,20190426,000000,49.4222,49.6119,48.8903,49.567,1042926.3540253,0
+MGA.US,D,20190429,000000,49.5571,50.1811,49.4966,49.8642,618459.11862646,0
+MGA.US,D,20190430,000000,49.7049,50.7053,49.4135,50.2456,1390095.0193143,0
+MGA.US,D,20190501,000000,50.0012,50.4247,49.171,49.4319,2132204.0360474,0
+MGA.US,D,20190502,000000,49.163,49.6041,48.6272,49.3421,1481595.1258523,0
+MGA.US,D,20190503,000000,49.6119,49.9542,48.9617,49.4683,1057303.7735371,0
+MGA.US,D,20190506,000000,48.0951,49.1063,47.4086,49.0615,1010338.8998997,0
+MGA.US,D,20190507,000000,48.3583,48.5059,48.105,48.4375,1351833.2905891,0
+MGA.US,D,20190508,000000,48.4746,48.6184,48.0414,48.0414,1373599.8447662,0
+MGA.US,D,20190509,000000,45.6044,45.7393,42.2247,43.2193,4481353.7203139,0
+MGA.US,D,20190510,000000,43.2281,43.3356,41.7387,42.7303,4529180.6255765,0
+MGA.US,D,20190513,000000,41.6742,41.8463,40.7579,40.9251,1999774.2998235,0
+MGA.US,D,20190514,000000,41.3152,41.3152,40.5554,40.837,2131021.938113,0
+MGA.US,D,20190515,000000,40.4117,41.413,39.9227,41.0698,1772224.5377821,0
+MGA.US,D,20190516,000000,40.8596,40.9348,40.1945,40.266,1651169.9377353,0
+MGA.US,D,20190517,000000,39.8259,40.4381,39.7066,40.2043,1296848.3528527,0
+MGA.US,D,20190520,000000,39.6606,40.0674,39.3555,39.5443,1970936.6321382,0
+MGA.US,D,20190521,000000,39.9041,40.31,39.4631,40.1672,1391931.565932,0
+MGA.US,D,20190522,000000,40.0498,40.3941,39.8161,39.9129,1843908.1427039,0
+MGA.US,D,20190523,000000,39.3233,39.7858,38.9497,39.6656,1746344.1600846,0
+MGA.US,D,20190524,000000,39.9697,40.2777,39.6322,40.131,1025169.3206097,0
+MGA.US,D,20190528,000000,40.5134,40.9622,40.5134,40.7061,1645659.2753065,0
+MGA.US,D,20190529,000000,40.4781,40.7882,39.8249,39.9794,1799929.1911843,0
+MGA.US,D,20190530,000000,40.1593,40.5828,39.8249,39.9872,842793.90151104,0
+MGA.US,D,20190531,000000,39.112,39.6753,38.758,39.0953,1434084.1965946,0
+MGA.US,D,20190603,000000,39.0856,40.0048,38.7022,39.6753,1132917.1382873,0
+MGA.US,D,20190604,000000,40.2161,40.9965,40.0146,40.8507,1851175.5908172,0
+MGA.US,D,20190605,000000,40.9701,41.0523,39.5267,40.0332,1214574.9501736,0
+MGA.US,D,20190606,000000,40.2777,40.2874,39.5775,39.9794,1130903.68601,0
+MGA.US,D,20190607,000000,40.2072,40.887,39.8503,40.7148,1345901.3268205,0
+MGA.US,D,20190610,000000,41.1246,41.8335,41.1147,41.3809,927195.28498703,0
+MGA.US,D,20190611,000000,41.7886,42.2814,41.7807,41.9978,931197.64771602,0
+MGA.US,D,20190612,000000,41.68,41.9978,41.3182,41.5979,828260.0278608,0
+MGA.US,D,20190613,000000,41.5353,42.1915,41.325,42.1729,651394.24861501,0
+MGA.US,D,20190614,000000,41.8992,42.0458,41.2595,41.8892,1017751.5538145,0
+MGA.US,D,20190617,000000,41.8521,42.4996,41.4531,42.1533,1111405.2055511,0
+MGA.US,D,20190618,000000,42.6002,43.3083,42.522,42.7929,886440.51580877,0
+MGA.US,D,20190619,000000,43.0383,43.5107,42.6628,43.3465,1140629.4069899,0
+MGA.US,D,20190620,000000,44.1923,44.7135,43.8031,44.4661,1215840.8993455,0
+MGA.US,D,20190621,000000,44.3488,44.8016,44.1571,44.4016,960318.56897203,0
+MGA.US,D,20190624,000000,44.385,44.7762,44.0651,44.4661,824856.89470749,0
+MGA.US,D,20190625,000000,44.4114,44.561,44.1111,44.294,726922.73955154,0
+MGA.US,D,20190626,000000,44.3673,45.2211,44.3673,44.5845,665958.79954729,0
+MGA.US,D,20190627,000000,44.5659,45.2974,44.5316,45.0764,805008.69323339,0
+MGA.US,D,20190628,000000,45.1497,45.5682,45.0665,45.2494,699762.09661731,0
+MGA.US,D,20190701,000000,46.0777,46.1139,43.7943,44.2754,1042946.8055466,0
+MGA.US,D,20190702,000000,44.5405,44.8769,43.7474,44.0203,1030530.6869325,0
+MGA.US,D,20190703,000000,44.2012,44.7497,43.8461,43.8559,403479.88418529,0
+MGA.US,D,20190705,000000,43.5303,44.075,43.4198,43.8931,949571.29450048,0
+MGA.US,D,20190708,000000,43.8657,44.1571,43.0639,43.2095,1098130.1230402,0
+MGA.US,D,20190709,000000,42.8369,42.8546,42.1269,42.5455,1323245.1314644,0
+MGA.US,D,20190710,000000,42.9269,43.0902,42.3821,42.5817,891109.59813389,0
+MGA.US,D,20190711,000000,42.6178,42.7548,42.1729,42.5093,689056.74776453,0
+MGA.US,D,20190712,000000,42.6815,43.9664,42.6531,43.4286,864237.32165075,0
+MGA.US,D,20190715,000000,43.501,43.8031,43.0383,43.7376,767808.39846646,0
+MGA.US,D,20190716,000000,43.0188,44.4114,42.7929,44.0103,2002442.2007842,0
+MGA.US,D,20190717,000000,43.7659,44.0476,43.1919,43.5458,905653.69754481,0
+MGA.US,D,20190718,000000,43.3083,43.6554,43.2378,43.3268,681986.65683245,0
+MGA.US,D,20190719,000000,43.5204,44.2149,43.5204,43.8745,1266257.9897874,0
+MGA.US,D,20190722,000000,44.0837,44.6988,43.678,43.7571,1119513.2111919,0
+MGA.US,D,20190723,000000,44.7038,45.5233,44.603,45.2397,1066924.1691821,0
+MGA.US,D,20190724,000000,45.1047,46.2646,45.1047,45.9613,1050311.3983863,0
+MGA.US,D,20190725,000000,45.5584,45.7757,44.7399,45.3952,970639.42922334,0
+MGA.US,D,20190726,000000,45.3209,45.8048,44.8387,45.6943,572169.14519373,0
+MGA.US,D,20190729,000000,45.6406,46.0591,45.4636,46.0152,768581.46597365,0
+MGA.US,D,20190730,000000,45.5682,46.0102,45.3306,45.9956,909205.10422795,0
+MGA.US,D,20190731,000000,46.1688,46.3614,45.3404,45.9036,1162922.5878419,0
+MGA.US,D,20190801,000000,45.8587,45.9036,44.1014,44.2012,1102885.1017549,0
+MGA.US,D,20190802,000000,43.7659,44.4114,43.2378,44.0837,1126566.9409069,0
+MGA.US,D,20190805,000000,43.2819,43.3513,42.6452,42.9367,1231339.0622276,0
+MGA.US,D,20190806,000000,43.1371,43.9028,42.563,43.1734,2358525.6842315,0
+MGA.US,D,20190807,000000,42.6374,44.2568,42.5181,44.0651,1638171.9733389,0
+MGA.US,D,20190808,000000,42.9651,46.2402,42.8369,45.5761,1806934.8598241,0
+MGA.US,D,20190809,000000,45.5135,45.8508,45.1673,45.311,1186998.1187798,0
+MGA.US,D,20190812,000000,45.1047,45.3853,44.8583,45.186,1071677.1027448,0
+MGA.US,D,20190813,000000,44.9033,46.0239,44.7576,45.4225,2044556.9961325,0
+MGA.US,D,20190814,000000,44.513,44.513,43.0285,43.1186,1339834.3830107,0
+MGA.US,D,20190815,000000,43.2565,43.5831,42.3871,42.5914,1222121.5615532,0
+MGA.US,D,20190816,000000,43.1186,43.4921,42.6002,43.3748,1115146.8113828,0
+MGA.US,D,20190819,000000,43.9566,44.2099,43.7943,43.938,688756.11040063,0
+MGA.US,D,20190820,000000,43.8031,43.8559,43.0803,43.5371,723094.21475406,0
+MGA.US,D,20190821,000000,44.1208,44.6127,44.0476,44.3576,758726.9004092,0
+MGA.US,D,20190822,000000,44.6401,44.9815,44.3488,44.4758,527177.84336699,0
+MGA.US,D,20190823,000000,43.9165,44.5042,42.9543,43.0902,787528.7779321,0
+MGA.US,D,20190826,000000,43.5869,44.1288,43.4129,44.0818,1007079.949972,0
+MGA.US,D,20190827,000000,44.5953,44.9071,44.2657,44.3752,1078834.1126426,0
+MGA.US,D,20190828,000000,44.2002,45.1643,44.0945,44.8876,548252.11354625,0
+MGA.US,D,20190829,000000,45.2465,45.9545,45.2104,45.624,606091.06108761,0
+MGA.US,D,20190830,000000,45.98,46.2195,45.7336,45.9623,767779.76633656,0
+MGA.US,D,20190903,000000,45.4479,45.6592,44.7556,45.2104,1171875.2413145,0
+MGA.US,D,20190904,000000,45.9623,46.3936,45.8518,46.3017,1292154.728702,0
+MGA.US,D,20190905,000000,46.7779,47.7129,46.7154,47.6131,1229255.0522016,0
+MGA.US,D,20190906,000000,47.75,47.8057,47.3108,47.5134,783977.37124897,0
+MGA.US,D,20190909,000000,47.8429,48.6007,47.5769,48.4032,1395321.4055964,0
+MGA.US,D,20190910,000000,47.9886,49.0986,47.9886,49.0986,1200331.4881266,0
+MGA.US,D,20190911,000000,49.0075,49.256,48.2184,49.1729,1136571.8251532,0
+MGA.US,D,20190912,000000,49.0349,49.7861,48.6057,49.5855,1075053.6489204,0
+MGA.US,D,20190913,000000,49.6873,50.1264,49.4466,49.4564,690859.54937189,0
+MGA.US,D,20190916,000000,48.4746,49.6041,48.3387,49.3733,1234997.8393978,0
+MGA.US,D,20190917,000000,49.0799,49.5044,48.5138,49.4017,732574.51747773,0
+MGA.US,D,20190918,000000,49.3469,49.6208,48.6957,48.9891,715235.71767377,0
+MGA.US,D,20190919,000000,49.0888,49.4564,48.9216,48.9343,909497.56098331,0
+MGA.US,D,20190920,000000,49.0262,49.256,48.365,48.4307,683323.16375293,0
+MGA.US,D,20190923,000000,47.7598,49.1269,47.6884,48.6301,545964.61088281,0
+MGA.US,D,20190924,000000,48.6301,49.2169,47.8968,48.0257,827235.40664096,0
+MGA.US,D,20190925,000000,48.016,48.4111,47.4557,48.3191,725839.83149584,0
+MGA.US,D,20190926,000000,48.4375,48.4375,47.6688,47.9065,585707.02975404,0
+MGA.US,D,20190927,000000,47.9789,48.3338,47.704,47.97,575050.76455252,0
+MGA.US,D,20190930,000000,48.1734,49.0624,47.97,48.9166,1025678.5634914,0
+MGA.US,D,20191001,000000,48.6673,49.2834,47.5681,47.8145,1218235.7724961,0
+MGA.US,D,20191002,000000,46.8983,47.1379,46.0728,46.4669,865771.18575232,0
+MGA.US,D,20191003,000000,46.2547,46.2547,45.3932,45.7697,978477.47478228,0
+MGA.US,D,20191004,000000,45.8597,46.1922,45.8167,46.108,1145102.15471,0
+MGA.US,D,20191007,000000,45.9985,46.5403,45.5125,46.1551,638187.67870063,0
+MGA.US,D,20191008,000000,45.6152,45.9448,44.917,44.9345,881165.04587549,0
+MGA.US,D,20191009,000000,45.4577,45.9213,45.2748,45.7052,651753.17281477,0
+MGA.US,D,20191010,000000,45.8685,46.5951,45.7784,46.1179,686637.33278836,0
+MGA.US,D,20191011,000000,47.1632,47.8234,47.0626,47.5681,663528.13623436,0
+MGA.US,D,20191014,000000,47.3559,47.9525,47.265,47.8507,315078.18313244,0
+MGA.US,D,20191015,000000,47.9456,48.9704,47.7129,48.6497,920150.75845662,0
+MGA.US,D,20191016,000000,48.723,49.6081,48.4462,49.3733,912110.24283629,0
+MGA.US,D,20191017,000000,49.6676,49.6676,48.6223,48.8971,616660.40732338,0
+MGA.US,D,20191018,000000,48.723,49.3196,48.723,49.0164,707696.26432661,0
+MGA.US,D,20191021,000000,49.5123,49.5474,49.0799,49.1817,522444.33874959,0
+MGA.US,D,20191022,000000,49.2169,49.9415,48.8228,49.7156,1221098.9854856,0
+MGA.US,D,20191023,000000,49.5855,49.6676,49.0712,49.6676,811311.8521147,0
+MGA.US,D,20191024,000000,49.7684,49.9601,49.3284,49.6119,791584.3146166,0
+MGA.US,D,20191025,000000,49.4105,49.8232,49.4105,49.7254,593543.03016084,0
+MGA.US,D,20191028,000000,49.9895,50.5195,49.7684,50.0246,774234.2664759,0
+MGA.US,D,20191029,000000,49.7958,50.3659,49.7958,50.1625,668081.66746383,0
+MGA.US,D,20191030,000000,49.9992,49.9992,49.1357,49.8692,928396.81186658,0
+MGA.US,D,20191031,000000,49.7156,49.9601,48.9343,49.3196,753037.28716851,0
+MGA.US,D,20191101,000000,49.7156,50.2172,49.6393,50.2172,533391.01555433,0
+MGA.US,D,20191104,000000,50.5126,51.4661,50.5126,51.4377,1397232.6002669,0
+MGA.US,D,20191105,000000,51.5864,52.135,51.5013,51.5864,742563.04050704,0
+MGA.US,D,20191106,000000,51.786,51.8778,50.98,51.8602,793705.13738101,0
+MGA.US,D,20191107,000000,52.1447,52.3637,51.8504,51.9795,1315969.5027427,0
+MGA.US,D,20191108,000000,50.0433,51.8865,49.4291,51.869,1467487.6664224,0
+MGA.US,D,20191111,000000,51.4465,51.6665,50.9341,50.9703,897152.00011794,0
+MGA.US,D,20191112,000000,50.9156,51.6392,50.7689,50.9067,902965.34506283,0
+MGA.US,D,20191113,000000,50.5479,51.1913,50.0911,50.5566,878124.92722621,0
+MGA.US,D,20191114,000000,50.5292,51.0711,50.5292,50.8969,819956.71019105,0
+MGA.US,D,20191115,000000,51.1159,51.338,50.8969,51.1082,670854.89375944,0
+MGA.US,D,20191118,000000,50.9898,51.0994,50.2466,51.0162,3971457.4124912,0
+MGA.US,D,20191119,000000,51.1913,51.3556,50.8784,50.9341,1130898.5731297,0
+MGA.US,D,20191120,000000,50.7502,50.7502,49.7313,49.7958,925734.02378627,0
+MGA.US,D,20191121,000000,50.0453,50.0453,49.4486,49.6579,853260.99014004,0
+MGA.US,D,20191122,000000,49.9611,50.1655,49.6295,49.8515,828178.22177538,0
+MGA.US,D,20191125,000000,50.0266,50.9321,49.7489,50.7659,557436.89178635,0
+MGA.US,D,20191126,000000,50.6457,51.3008,50.3317,51.2647,541902.93874189,0
+MGA.US,D,20191127,000000,51.3576,51.4582,50.849,51.3487,479746.6750427,0
+MGA.US,D,20191129,000000,50.9889,51.1443,50.7014,50.8119,166920.20441132,0
+MGA.US,D,20191202,000000,51.1826,51.5414,50.8119,51.1159,933826.69078607,0
+MGA.US,D,20191203,000000,50.277,50.3698,49.5454,49.8144,888213.66271016,0
+MGA.US,D,20191204,000000,50.404,50.5439,49.6032,49.6766,913191.10573985,0
+MGA.US,D,20191205,000000,49.9806,50.055,49.1503,49.2707,1038162.1721259,0
+MGA.US,D,20191206,000000,49.3714,49.9904,49.2423,49.52,1038816.6208092,0
+MGA.US,D,20191209,000000,49.4262,49.6863,49.0525,49.1865,773339.51241666,0
+MGA.US,D,20191210,000000,49.17,49.8046,48.8913,49.5454,666320.79147525,0
+MGA.US,D,20191211,000000,49.7489,50.3776,49.7244,50.2945,571761.13734272,0
+MGA.US,D,20191212,000000,50.3776,51.1258,50.0931,51.0603,633795.71448985,0
+MGA.US,D,20191213,000000,51.1913,51.4582,50.5625,50.6828,1026772.7198838,0
+MGA.US,D,20191216,000000,51.1258,51.8377,50.895,51.2363,708429.45136715,0
+MGA.US,D,20191217,000000,51.513,51.9012,51.4113,51.8651,710957.2594065,0
+MGA.US,D,20191218,000000,51.8553,52.3629,51.7449,52.1604,844932.10806861,0
+MGA.US,D,20191219,000000,52.0783,52.0783,51.5043,51.6059,438244.40275894,0
+MGA.US,D,20191220,000000,51.7174,52.1781,51.2461,51.6705,801203.68768547,0
+MGA.US,D,20191223,000000,51.7262,51.9932,51.3673,51.4211,353398.19869351,0
+MGA.US,D,20191224,000000,51.5512,51.5512,50.8667,51.0994,183125.98993227,0
+MGA.US,D,20191226,000000,51.1727,51.2822,50.9321,51.1639,188123.31917512,0
+MGA.US,D,20191227,000000,51.4779,51.6148,50.9977,51.0514,301866.50033775,0
+MGA.US,D,20191230,000000,51.1443,51.1542,50.5996,50.72,232245.43134433,0
+MGA.US,D,20191231,000000,50.7288,50.9977,50.4138,50.6457,382796.23806387,0
+MGA.US,D,20200102,000000,51.4113,51.4113,50.5996,51.2647,441381.66613466,0
+MGA.US,D,20200103,000000,50.3601,50.6457,49.7772,50.008,416254.92699908,0
+MGA.US,D,20200106,000000,49.8046,49.9611,49.4359,49.6766,386651.34983911,0
+MGA.US,D,20200107,000000,49.5113,50.1655,49.2423,50.1381,827041.11718809,0
+MGA.US,D,20200108,000000,50.1194,50.3131,49.6208,49.9425,663608.91974371,0
+MGA.US,D,20200109,000000,50.3317,50.3317,49.6667,49.8604,582894.94556785,0
+MGA.US,D,20200110,000000,49.9904,50.0179,49.1602,49.17,582763.03325512,0
+MGA.US,D,20200113,000000,49.0478,49.2041,48.587,49.0018,775159.69781717,0
+MGA.US,D,20200114,000000,49.0389,49.6766,48.9284,49.3802,680685.94007433,0
+MGA.US,D,20200115,000000,49.1503,49.7146,49.0252,49.1318,890240.40847635,0
+MGA.US,D,20200116,000000,49.1865,50.0226,49.0018,50.0002,1237982.7389394,0
+MGA.US,D,20200117,000000,50.0002,50.7845,49.9347,50.6457,909896.36564971,0
+MGA.US,D,20200121,000000,50.4706,50.6457,49.6109,49.6482,712534.0717029,0
+MGA.US,D,20200122,000000,49.74,49.8144,48.9284,49.17,580000.03272019,0
+MGA.US,D,20200123,000000,48.946,49.7049,48.4845,49.695,472096.78348022,0
+MGA.US,D,20200124,000000,49.8046,49.8046,48.5489,48.8541,451742.40685262,0
+MGA.US,D,20200127,000000,47.6825,48.0228,47.3392,47.6825,632924.47968018,0
+MGA.US,D,20200128,000000,48.2819,48.3934,47.7549,47.9856,628489.56727455,0
+MGA.US,D,20200129,000000,48.0414,48.374,47.6434,47.6825,575754.29688709,0
+MGA.US,D,20200130,000000,47.2854,47.7079,46.9491,47.6248,721110.41718272,0
+MGA.US,D,20200131,000000,47.663,47.7461,46.5452,46.8132,728915.74030749,0
+MGA.US,D,20200203,000000,47.0527,47.4879,46.8033,46.8503,629357.73435602,0
+MGA.US,D,20200204,000000,47.6923,47.9906,47.4313,47.6531,891295.70697822,0
+MGA.US,D,20200205,000000,48.2076,48.7152,48.1529,48.4208,770712.51449874,0
+MGA.US,D,20200206,000000,48.5676,48.587,47.5191,47.6923,556806.98492865,0
+MGA.US,D,20200207,000000,47.2277,47.3666,46.6753,46.9539,559907.43556592,0
+MGA.US,D,20200210,000000,46.8033,47.0254,46.6195,46.9257,427383.62234389,0
+MGA.US,D,20200211,000000,47.1632,48.4032,46.9568,48.0961,979970.43584112,0
+MGA.US,D,20200212,000000,48.5392,48.8716,48.2253,48.7347,586021.98318289,0
+MGA.US,D,20200213,000000,48.2253,48.5773,47.792,48.0961,540362.93918393,0
+MGA.US,D,20200214,000000,47.9955,48.0512,47.1544,47.3128,605136.99761644,0
+MGA.US,D,20200218,000000,47.0811,47.4781,46.6146,46.9257,861833.24531559,0
+MGA.US,D,20200219,000000,47.173,48.2537,46.9872,48.014,1044945.9417589,0
+MGA.US,D,20200220,000000,47.7177,48.7621,47.7177,48.4551,1265875.5463381,0
+MGA.US,D,20200221,000000,49.5024,49.5113,47.3579,47.6072,1503226.6999885,0
+MGA.US,D,20200224,000000,45.8782,46.4904,44.7947,45.8782,1638799.8350445,0
+MGA.US,D,20200225,000000,46.0201,46.1678,43.4882,43.5361,1701983.7876916,0
+MGA.US,D,20200226,000000,44.1072,44.4671,43.2574,43.2574,1549430.7770316,0
+MGA.US,D,20200227,000000,42.4184,43.0676,41.4913,42.0389,2472137.9756574,0
+MGA.US,D,20200228,000000,40.93,42.4906,40.8019,42.3157,1954534.5120123,0
+MGA.US,D,20200302,000000,42.2981,43.7277,41.4649,43.6536,1796506.6290857,0
+MGA.US,D,20200303,000000,43.7659,44.0897,42.7782,43.2487,1743504.4663446,0
+MGA.US,D,20200304,000000,44.0046,44.3097,43.2662,44.255,1083501.1498156,0
+MGA.US,D,20200305,000000,43.2769,43.6583,42.5602,42.7362,1582589.8511789,0
+MGA.US,D,20200306,000000,41.6096,42.8936,41.2918,41.7964,1701833.4690096,0
+MGA.US,D,20200309,000000,39.4034,40.4997,37.0663,37.2618,2005893.3950126,0
+MGA.US,D,20200310,000000,38.4802,38.8529,37.1591,38.6846,1682314.5370294,0
+MGA.US,D,20200311,000000,37.8486,38.3502,37.3068,37.8397,1735135.7038064,0
+MGA.US,D,20200312,000000,36.0414,36.2917,33.1076,33.1731,1781841.8656988,0
+MGA.US,D,20200313,000000,34.3729,35.3236,32.7712,35.2698,4403845.5221104,0
+MGA.US,D,20200316,000000,32.3165,33.2288,29.895,30.1004,2492923.8793856,0
+MGA.US,D,20200317,000000,30.3322,31.6554,28.6835,29.5675,2718700.4945256,0
+MGA.US,D,20200318,000000,27.5941,27.8169,21.1867,23.6638,2066073.019173,0
+MGA.US,D,20200319,000000,23.3567,26.5417,22.3329,25.3311,2883665.5334955,0
+MGA.US,D,20200320,000000,25.8152,27.5109,23.9708,24.0823,2325253.1041405,0
+MGA.US,D,20200323,000000,23.8134,24.0646,22.4354,22.5567,2219693.5992477,0
+MGA.US,D,20200324,000000,24.2036,27.4552,23.9982,27.1384,2124503.0156815,0
+MGA.US,D,20200325,000000,27.6781,30.1737,26.5056,28.4604,2313700.0397278,0
+MGA.US,D,20200326,000000,28.5632,30.5377,28.5632,29.8853,1995111.3529548,0
+MGA.US,D,20200327,000000,28.7587,30.5377,27.5011,29.81,2503268.2588865,0
+MGA.US,D,20200330,000000,29.4755,30.119,28.526,29.6623,1481158.4858714,0
+MGA.US,D,20200331,000000,29.4481,31.1791,29.3543,29.7269,1648077.6677066,0
+MGA.US,D,20200401,000000,28.219,29.0854,27.688,27.9578,1366864.1362082,0
+MGA.US,D,20200402,000000,27.8913,28.9075,27.1686,27.5657,1429566.4555277,0
+MGA.US,D,20200403,000000,27.7515,28.6277,26.8391,27.3066,1317813.2073928,0
+MGA.US,D,20200406,000000,28.7489,30.3498,28.2365,30.2012,1573209.7609098,0
+MGA.US,D,20200407,000000,32.2793,33.0137,30.873,31.1057,1418669.8849502,0
+MGA.US,D,20200408,000000,31.674,32.7897,31.2906,32.5756,1580749.2142571,0
+MGA.US,D,20200409,000000,33.6855,34.3642,33.2659,34.1794,1799023.1887884,0
+MGA.US,D,20200413,000000,34.2811,34.6449,32.7163,33.8429,1222303.5800933,0
+MGA.US,D,20200414,000000,34.6986,35.743,33.0997,33.7031,1875712.3035617,0
+MGA.US,D,20200415,000000,31.0226,32.7252,31.0226,32.3898,1235206.4449156,0
+MGA.US,D,20200416,000000,32.4651,32.734,31.4676,31.9057,984259.11986906,0
+MGA.US,D,20200417,000000,33.4899,34.2253,33.0322,33.7588,1186747.5876433,0
+MGA.US,D,20200420,000000,32.8377,33.8801,32.4475,33.134,1257288.9750976,0
+MGA.US,D,20200421,000000,32.0935,33.0519,31.9987,32.2617,767664.21524091,0
+MGA.US,D,20200422,000000,33.134,33.35,32.2324,32.556,640994.65000647,0
+MGA.US,D,20200423,000000,32.8758,33.3687,31.9987,32.1032,1174335.5593335,0
+MGA.US,D,20200424,000000,32.7066,32.9032,32.2324,32.7712,1138142.5019932,0
+MGA.US,D,20200427,000000,33.3687,33.6376,32.8934,33.4987,1555191.970597,0
+MGA.US,D,20200428,000000,34.4112,35.5005,34.1882,34.812,2066658.9552598,0
+MGA.US,D,20200429,000000,35.92,38.1644,35.9103,37.5679,1292914.5027203,0
+MGA.US,D,20200430,000000,36.9538,37.297,36.19,36.3474,1635298.5345886,0
+MGA.US,D,20200501,000000,35.2032,35.2032,33.8253,34.4864,812248.53179272,0
+MGA.US,D,20200504,000000,33.8987,34.6546,33.5447,34.0112,740139.53522659,0
+MGA.US,D,20200505,000000,34.6253,35.0175,33.7217,33.7588,978303.63685077,0
+MGA.US,D,20200506,000000,34.55,34.6546,33.712,33.9447,863192.24890956,0
+MGA.US,D,20200507,000000,34.459,36.2555,34.459,35.6218,1871809.1307112,0
+MGA.US,D,20200508,000000,36.4403,37.1014,36.0785,36.9625,1298880.2114992,0
+MGA.US,D,20200511,000000,36.3571,36.7396,36.0414,36.2271,878563.61235926,0
+MGA.US,D,20200512,000000,36.6368,36.7396,34.9225,34.9598,698653.62415991,0
+MGA.US,D,20200513,000000,34.7827,34.8317,33.1995,33.5926,709385.55999044,0
+MGA.US,D,20200514,000000,32.8279,34.2997,32.4279,34.2908,878344.78108077,0
+MGA.US,D,20200515,000000,33.8899,34.4767,33.619,34.1969,617519.37122025,0
+MGA.US,D,20200518,000000,36.0325,37.5308,35.92,37.0476,756131.60234937,0
+MGA.US,D,20200519,000000,36.9625,37.1855,35.6218,35.6218,3521565.8683211,0
+MGA.US,D,20200520,000000,36.2555,37.2148,36.144,36.9341,1339856.8796842,0
+MGA.US,D,20200521,000000,36.8872,37.652,36.7278,36.9723,800000.11565378,0
+MGA.US,D,20200522,000000,37.208,37.2823,36.2486,37.1611,584222.24930373,0
+MGA.US,D,20200526,000000,38.3844,39.1081,38.1762,38.3844,800579.91628417,0
+MGA.US,D,20200527,000000,39.5217,40.3257,38.9487,40.3021,1438201.0878433,0
+MGA.US,D,20200528,000000,40.5574,40.6522,39.422,39.6538,1082802.7303613,0
+MGA.US,D,20200529,000000,39.4005,40.133,38.7326,39.6812,1337573.4673251,0
+MGA.US,D,20200601,000000,39.9452,41.5822,39.7761,41.1783,1287143.0833942,0
+MGA.US,D,20200602,000000,41.6664,43.144,41.3476,43.1254,1330045.2623146,0
+MGA.US,D,20200603,000000,43.8784,44.5835,42.6541,42.6638,1195802.4987228,0
+MGA.US,D,20200604,000000,42.2786,42.7293,41.8932,42.4468,1112171.1150258,0
+MGA.US,D,20200605,000000,44.4701,44.7673,43.8119,44.0466,1214273.2902336,0
+MGA.US,D,20200608,000000,44.6314,45.4773,44.3204,44.9131,1685008.0023916,0
+MGA.US,D,20200609,000000,43.7464,44.6578,43.3513,44.0651,1245025.2203177,0
+MGA.US,D,20200610,000000,43.9537,44.1044,43.322,43.4169,910682.72664578,0
+MGA.US,D,20200611,000000,41.3954,41.7994,40.4078,40.4546,1142200.08383,0
+MGA.US,D,20200612,000000,42.2687,42.5044,41.0923,41.546,1020657.7149989,0
+MGA.US,D,20200615,000000,40.3217,42.0243,39.8983,41.6859,912821.95577941,0
+MGA.US,D,20200616,000000,43.0422,43.0422,41.4511,42.0243,852578.93190288,0
+MGA.US,D,20200617,000000,42.1661,42.3343,41.7044,41.8355,1393499.1750437,0
+MGA.US,D,20200618,000000,41.3954,42.0144,41.2165,41.2713,784149.16402834,0
+MGA.US,D,20200619,000000,41.9313,42.2786,41.1588,41.4317,996039.19616899,0
+MGA.US,D,20200622,000000,41.7622,41.7622,40.886,41.2908,1495295.6000073,0
+MGA.US,D,20200623,000000,42.0438,42.212,41.3152,41.3476,1183751.4397649,0
+MGA.US,D,20200624,000000,40.8303,41.1119,40.3404,40.5476,1108894.7813048,0
+MGA.US,D,20200625,000000,40.4733,41.1735,40.2102,41.15,720200.32448247,0
+MGA.US,D,20200626,000000,40.9231,40.9231,39.8612,40.2836,701375.72165214,0
+MGA.US,D,20200629,000000,40.7353,41.3005,40.2005,41.2244,477767.99035169,0
+MGA.US,D,20200630,000000,40.8487,42.2492,40.6238,41.8932,975222.61515879,0
+MGA.US,D,20200701,000000,41.7044,42.1289,40.5858,41.2341,621545.25319879,0
+MGA.US,D,20200702,000000,42.1387,42.8339,41.9597,42.1093,705236.96888378,0
+MGA.US,D,20200706,000000,42.7107,42.9944,42.3637,42.8897,578010.09969245,0
+MGA.US,D,20200707,000000,42.6452,42.9944,42.3734,42.4762,591628.76776211,0
+MGA.US,D,20200708,000000,42.3078,42.7293,42.1192,42.3637,644828.28768429,0
+MGA.US,D,20200709,000000,42.6091,42.6735,41.7044,41.8835,1300936.6119714,0
+MGA.US,D,20200710,000000,42.1475,43.1772,42.0995,43.1352,656850.71451226,0
+MGA.US,D,20200713,000000,43.2388,43.6417,42.881,43.0422,1186035.8747002,0
+MGA.US,D,20200714,000000,42.9367,43.8491,42.8339,43.8207,625193.80460834,0
+MGA.US,D,20200715,000000,44.5923,44.8934,43.9537,44.5551,825283.30892772,0
+MGA.US,D,20200716,000000,44.0466,44.8465,43.8686,44.602,593487.81105319,0
+MGA.US,D,20200717,000000,44.7165,45.0528,44.4035,44.8465,798620.66053845,0
+MGA.US,D,20200720,000000,44.8465,45.0059,44.5375,44.7536,565208.46990089,0
+MGA.US,D,20200721,000000,45.2798,45.4294,44.9316,45.0255,799868.20334106,0
+MGA.US,D,20200722,000000,44.9414,46.0787,44.8083,45.4392,605619.65352039,0
+MGA.US,D,20200723,000000,45.5047,45.8264,45.2151,45.4215,721687.1500849,0
+MGA.US,D,20200724,000000,45.1957,45.2895,44.828,44.9228,541657.52048565,0
+MGA.US,D,20200727,000000,44.8367,45.8068,44.4417,45.7697,600658.11443991,0
+MGA.US,D,20200728,000000,45.7316,45.7316,44.828,44.8661,751018.72201086,0
+MGA.US,D,20200729,000000,44.9228,45.2798,44.5551,45.1957,756963.97926848,0
+MGA.US,D,20200730,000000,44.3204,44.782,43.8881,44.782,818571.11961933,0
+MGA.US,D,20200731,000000,44.5092,44.8182,43.1254,43.4363,666201.15007533,0
+MGA.US,D,20200803,000000,43.4443,44.2168,43.4443,43.9919,430989.22555861,0
+MGA.US,D,20200804,000000,44.2168,44.7996,44.2168,44.6675,555964.38224886,0
+MGA.US,D,20200805,000000,44.7625,45.9486,44.7625,45.8625,585391.05374912,0
+MGA.US,D,20200806,000000,45.5908,46.3897,45.5908,46.2215,761366.16923995,0
+MGA.US,D,20200807,000000,45.7316,46.4367,45.1576,46.2479,1248646.1621734,0
+MGA.US,D,20200810,000000,46.7017,47.9142,46.3534,47.6131,2029438.2089715,0
+MGA.US,D,20200811,000000,48.1402,50.6984,47.838,49.2306,1702799.8033936,0
+MGA.US,D,20200812,000000,49.9542,50.3601,49.5591,50.2476,1649677.9992526,0
+MGA.US,D,20200813,000000,50.1341,50.2945,49.1465,49.1934,700176.23992473,0
+MGA.US,D,20200814,000000,49.0057,49.5406,48.5265,49.4183,781290.04134305,0
+MGA.US,D,20200817,000000,49.5406,49.9093,49.2208,49.5591,738177.21175266,0
+MGA.US,D,20200818,000000,49.8613,50.0216,49.0799,49.3157,648473.77136565,0
+MGA.US,D,20200819,000000,49.2306,49.4466,48.8551,48.9871,600842.1781321,0
+MGA.US,D,20200820,000000,48.4453,49.0008,48.1998,48.4277,2733068.7108529,0
+MGA.US,D,20200821,000000,47.8194,48.1432,47.7539,48.0287,1157780.0527974,0
+MGA.US,D,20200824,000000,48.5695,49.2129,48.3612,48.5313,719361.81210694,0
+MGA.US,D,20200825,000000,49.1767,49.1767,47.6894,48.0013,518648.53638628,0
+MGA.US,D,20200826,000000,48.0668,48.2565,47.6121,48.1333,673020.70987084,0
+MGA.US,D,20200827,000000,48.1812,48.5695,47.4507,47.659,442018.73102483,0
+MGA.US,D,20200828,000000,47.8292,48.1333,47.574,48.0375,517946.02662777,0
+MGA.US,D,20200831,000000,49.3088,49.3469,46.066,46.0846,1292662.9490077,0
+MGA.US,D,20200901,000000,45.801,47.9622,45.3756,47.8868,1063583.4131689,0
+MGA.US,D,20200902,000000,48.1812,48.815,47.8107,48.769,804211.08390058,0
+MGA.US,D,20200903,000000,48.721,48.721,46.5882,46.863,611754.08735055,0
+MGA.US,D,20200904,000000,47.3832,47.5642,45.8489,46.2185,1083970.5122308,0
+MGA.US,D,20200908,000000,45.4499,45.7149,44.7205,45.2602,784857.80924326,0
+MGA.US,D,20200909,000000,45.801,46.3985,45.6122,46.0464,595691.46247907,0
+MGA.US,D,20200910,000000,46.5031,46.5687,44.7585,44.8427,593777.20008034,0
+MGA.US,D,20200911,000000,45.0324,45.7296,44.872,45.6298,564742.17521402,0
+MGA.US,D,20200914,000000,46.0376,46.3398,45.6866,46.1805,582170.96171193,0
+MGA.US,D,20200915,000000,46.644,46.8239,46.0376,46.3516,534736.72565943,0
+MGA.US,D,20200916,000000,46.3027,46.3417,44.9952,45.137,1429263.7730115,0
+MGA.US,D,20200917,000000,44.6822,45.137,44.1894,44.7956,714927.92227739,0
+MGA.US,D,20200918,000000,44.8817,45.1947,43.677,43.7063,799625.85281301,0
+MGA.US,D,20200921,000000,42.6815,42.7675,40.9857,41.3172,1368528.8900465,0
+MGA.US,D,20200922,000000,41.6194,41.6761,40.843,41.2224,796985.56140621,0
+MGA.US,D,20200923,000000,41.5158,42.2081,41.2684,41.8952,1532705.5228682,0
+MGA.US,D,20200924,000000,41.5255,42.5299,41.1646,42.1895,1197848.6734342,0
+MGA.US,D,20200925,000000,42.0271,42.3597,41.3543,42.2355,984088.34966576,0
+MGA.US,D,20200928,000000,43.1851,43.8471,42.9083,43.5831,988310.5662493,0
+MGA.US,D,20200929,000000,43.5928,43.6065,43.0041,43.3748,1182031.4668191,0
+MGA.US,D,20200930,000000,43.365,43.8764,43.3161,43.3748,1166725.5482376,0
+MGA.US,D,20201001,000000,43.9243,44.3224,43.677,44.1894,877526.72022661,0
+MGA.US,D,20201002,000000,43.2692,45.3413,43.2692,45.1663,918356.13745781,0
+MGA.US,D,20201005,000000,45.6963,46.6635,45.6963,46.5217,732022.32640116,0
+MGA.US,D,20201006,000000,46.9304,47.1007,46.3223,46.3614,1329522.725944,0
+MGA.US,D,20201007,000000,47.0518,49.1376,46.9207,49.0057,854117.90888477,0
+MGA.US,D,20201008,000000,49.299,50.097,49.1191,49.9914,1010595.5664927,0
+MGA.US,D,20201009,000000,50.0774,50.6163,49.8203,50.2281,924959.93370303,0
+MGA.US,D,20201012,000000,50.6554,50.7208,49.9171,50.1811,590491.66317482,0
+MGA.US,D,20201013,000000,50.2476,50.2476,49.0809,49.4702,687802.04692947,0
+MGA.US,D,20201014,000000,49.962,49.962,49.1573,49.299,451241.34457944,0
+MGA.US,D,20201015,000000,48.1432,49.9718,48.0063,49.962,903760.90924349,0
+MGA.US,D,20201016,000000,50.2281,50.762,50.0774,50.6457,954245.48970595,0
+MGA.US,D,20201019,000000,50.853,50.9116,50.2955,50.853,877697.49042992,0
+MGA.US,D,20201020,000000,51.0524,52.5408,50.7208,51.5757,950378.10701789,0
+MGA.US,D,20201021,000000,51.6792,52.712,51.3185,52.5887,1254845.0182957,0
+MGA.US,D,20201022,000000,52.9398,53.0151,51.6598,52.93,1363996.8329144,0
+MGA.US,D,20201023,000000,53.4992,53.7172,51.8875,51.9257,1175783.5270453,0
+MGA.US,D,20201026,000000,51.2705,51.5033,49.8877,50.5801,1183994.812869,0
+MGA.US,D,20201027,000000,50.3698,50.5605,49.7254,49.83,575335.04069933,0
+MGA.US,D,20201028,000000,48.237,48.8814,47.0234,47.0713,863639.11465115,0
+MGA.US,D,20201029,000000,47.0419,48.898,46.6831,48.6927,803862.3854615,0
+MGA.US,D,20201030,000000,48.5793,48.815,47.6072,48.4541,1038151.9463651,0
+MGA.US,D,20201102,000000,49.299,49.6032,48.4541,48.6731,956024.77206375,0
+MGA.US,D,20201103,000000,49.9171,50.3522,49.3743,50.2281,1140685.6486737,0
+MGA.US,D,20201104,000000,50.3522,50.3522,48.9871,49.1191,921143.67981836,0
+MGA.US,D,20201105,000000,50.0873,52.5213,50.0873,52.5046,1125019.7833165,0
+MGA.US,D,20201106,000000,54.039,55.5274,53.2997,54.438,2707651.5601141,0
+MGA.US,D,20201109,000000,56.5806,58.0123,56.2295,57.226,1532320.0116906,0
+MGA.US,D,20201110,000000,57.5752,57.6711,55.4619,56.7137,1078741.0582204,0
+MGA.US,D,20201111,000000,56.9415,58.1101,56.7234,56.9513,1644998.6911667,0
+MGA.US,D,20201112,000000,56.4095,56.9601,54.8654,55.1763,721274.02935356,0
+MGA.US,D,20201113,000000,55.5567,56.7987,55.3005,56.476,688138.47445574,0
+MGA.US,D,20201116,000000,57.2818,57.9928,56.6745,57.7179,501144.07925935,0
+MGA.US,D,20201117,000000,57.3767,58.0407,56.5435,57.7082,2727199.1242242,0
+MGA.US,D,20201118,000000,57.6711,59.1692,57.3669,58.0221,3117197.365533,0
+MGA.US,D,20201119,000000,58.0886,58.7691,57.5038,58.2899,803258.04300548,0
+MGA.US,D,20201120,000000,57.8207,58.0749,57.226,57.3405,553196.26883359,0
+MGA.US,D,20201123,000000,58.1747,58.8651,58.0123,58.6342,514820.0115888,0
+MGA.US,D,20201124,000000,59.4596,60.9754,58.9804,60.7446,903152.47648323,0
+MGA.US,D,20201125,000000,59.7862,60.0933,58.8338,59.135,586950.48225237,0
+MGA.US,D,20201127,000000,59.3648,59.4792,58.693,59.2191,371906.82551891,0
+MGA.US,D,20201130,000000,59.3922,59.8674,58.8552,58.9042,1082630.937582,0
+MGA.US,D,20201201,000000,59.796,60.063,59.1203,59.5467,799709.70405055,0
+MGA.US,D,20201202,000000,59.1251,59.1907,58.155,58.5492,876681.04981862,0
+MGA.US,D,20201203,000000,58.8181,59.8233,58.2421,59.4792,932647.66058002,0
+MGA.US,D,20201204,000000,60.0737,61.0614,59.8527,60.9079,883223.49149977,0
+MGA.US,D,20201207,000000,60.7163,61.9641,60.194,61.8575,1176172.1059511,0
+MGA.US,D,20201208,000000,61.7988,61.8624,60.2948,60.3809,909722.5277182,0
+MGA.US,D,20201209,000000,60.7935,61.0712,59.9877,60.4581,1373785.9536105,0
+MGA.US,D,20201210,000000,60.1314,60.4386,59.5751,59.843,538169.51351871,0
+MGA.US,D,20201211,000000,59.4596,59.8821,58.8259,58.8943,776007.41337729,0
+MGA.US,D,20201214,000000,59.6317,60.3613,59.4019,59.6709,950069.28904545,0
+MGA.US,D,20201215,000000,60.371,61.6071,60.0543,61.4545,573479.06513646,0
+MGA.US,D,20201216,000000,61.8575,61.9544,60.995,61.8282,578560.24561686,0
+MGA.US,D,20201217,000000,62.2702,62.3846,61.479,62.1919,544227.25414378,0
+MGA.US,D,20201218,000000,62.366,62.5772,60.8121,61.1671,639027.21365222,0
+MGA.US,D,20201221,000000,60.1217,61.2053,59.4792,61.1289,808834.15030266,0
+MGA.US,D,20201222,000000,61.6463,64.1302,61.1289,63.6412,2430336.0885858,0
+MGA.US,D,20201223,000000,70.9296,71.5438,67.8228,69.3855,6095611.7297335,0
+MGA.US,D,20201224,000000,69.9039,70.1993,67.1315,67.7358,1205408.5783028,0
+MGA.US,D,20201228,000000,69.5293,72.5501,69.0511,70.4887,2230804.9107994,0
+MGA.US,D,20201229,000000,70.5463,70.7957,68.3109,68.9348,2251413.9088678,0
+MGA.US,D,20201230,000000,69.3768,70.2011,68.5417,69.0032,2004517.0076255,0
+MGA.US,D,20201231,000000,69.7982,69.7982,67.7935,67.8991,1073344.9243112,0
+MGA.US,D,20210104,000000,68.6863,69.1361,65.5032,66.8547,1693823.6306713,0
+MGA.US,D,20210105,000000,66.8449,70.0584,66.5565,69.8373,2526702.6346299,0
+MGA.US,D,20210106,000000,70.9883,73.3657,70.4887,72.2548,3431982.069334,0
+MGA.US,D,20210107,000000,73.662,73.9026,70.5365,71.5438,2573817.8269493,0
+MGA.US,D,20210108,000000,71.937,73.1936,71.0744,72.7417,2089846.890171,0
+MGA.US,D,20210111,000000,71.4382,72.2353,70.5942,71.6396,1529326.9315405,0
+MGA.US,D,20210112,000000,72.0044,73.5486,71.7257,73.0019,1528073.2532814,0
+MGA.US,D,20210113,000000,73.6063,73.6063,71.448,72.0532,1137812.2099234,0
+MGA.US,D,20210114,000000,72.3105,72.469,71.1898,71.3717,1443827.3013678,0
+MGA.US,D,20210115,000000,70.8447,71.0549,69.3855,69.9137,1332927.9042494,0
+MGA.US,D,20210119,000000,70.2794,70.7204,69.2135,69.5098,1006229.1666836,0
+MGA.US,D,20210120,000000,70.9688,72.8865,70.4887,72.732,1222656.3688367,0
+MGA.US,D,20210121,000000,73.0596,74.4121,72.5795,73.8929,1413592.7947741,0
+MGA.US,D,20210122,000000,73.5966,73.7598,72.5306,72.8865,752730.51434819,0
+MGA.US,D,20210125,000000,72.9432,73.3853,69.9899,72.6948,1557415.0509681,0
+MGA.US,D,20210126,000000,72.8865,73.087,70.5845,70.7673,963197.12060261,0
+MGA.US,D,20210127,000000,69.3083,69.3474,66.437,66.9398,2964434.726779,0
+MGA.US,D,20210128,000000,67.7456,69.7405,67.1696,69.1361,1506985.6896133,0
+MGA.US,D,20210129,000000,68.5123,69.2663,66.5281,67.371,893836.80850646,0
+MGA.US,D,20210201,000000,68.3793,69.2428,67.947,68.8115,816918.63669392,0
+MGA.US,D,20210202,000000,69.4911,70.7165,68.8115,70.3155,1085083.0749924,0
+MGA.US,D,20210203,000000,70.5268,74.238,70.4613,73.0313,3258288.3210502,0
+MGA.US,D,20210204,000000,73.4244,73.5388,72.3398,72.9335,1180612.131237,0
+MGA.US,D,20210205,000000,73.5769,73.8458,72.82,73.3373,938705.40120508,0
+MGA.US,D,20210208,000000,73.7794,74.3925,73.3373,74.0091,961031.30449122,0
+MGA.US,D,20210209,000000,73.8458,74.2761,73.395,73.6914,834124.50160907,0
+MGA.US,D,20210210,000000,74.0845,74.2126,72.8591,73.261,834233.91724831,0
+MGA.US,D,20210211,000000,73.8547,74.5744,73.4097,74.3925,1025582.4413409,0
+MGA.US,D,20210212,000000,74.325,74.7475,73.1936,74.7083,681489.68486354,0
+MGA.US,D,20210216,000000,77.0193,77.2685,75.1299,75.2365,2088853.9688092,0
+MGA.US,D,20210217,000000,74.815,75.255,73.4048,74.8531,1154554.8478798,0
+MGA.US,D,20210218,000000,73.9807,74.3828,71.9076,72.3585,1584585.9196631,0
+MGA.US,D,20210219,000000,77.6715,80.923,76.7229,79.8581,4584253.5048547,0
+MGA.US,D,20210222,000000,79.2157,83.983,78.977,83.1967,3133974.7710758,0
+MGA.US,D,20210223,000000,81.0003,82.784,78.5106,82.3147,2647006.663843,0
+MGA.US,D,20210224,000000,82.2756,84.1649,82.1885,83.2632,2391861.6640385,0
+MGA.US,D,20210225,000000,84.0886,84.1326,78.9291,78.9378,2586263.6002694,0
+MGA.US,D,20210226,000000,78.8997,81.6419,77.9209,80.7509,1757156.8794245,0
+MGA.US,D,20210301,000000,82.123,83.8099,81.4131,82.3998,1696146.9234972,0
+MGA.US,D,20210302,000000,82.2756,83.8481,82.0154,82.831,977307.64776082,0
+MGA.US,D,20210303,000000,84.3947,86.1979,83.052,85.0176,2847829.3552029,0
+MGA.US,D,20210304,000000,84.4201,84.7957,80.0077,81.9919,3729970.961223,0
+MGA.US,D,20210305,000000,83.3316,84.7957,79.4377,84.6128,2218333.5730777,0
+MGA.US,D,20210308,000000,85.2886,86.946,84.3967,85.3844,1493688.110429,0
+MGA.US,D,20210309,000000,86.1364,86.5608,84.6421,84.8152,1247522.3510749,0
+MGA.US,D,20210310,000000,85.4714,87.1387,85.2983,86.1852,1116896.4390346,0
+MGA.US,D,20210311,000000,90.098,90.1068,87.4859,88.3337,1760960.8623964,0
+MGA.US,D,20210312,000000,87.7177,89.5582,86.5412,89.5483,1187783.4571998,0
+MGA.US,D,20210315,000000,89.6246,89.8759,88.3044,89.654,939367.00792088,0
+MGA.US,D,20210316,000000,89.4799,89.7977,87.5153,87.5808,1060577.0395298,0
+MGA.US,D,20210317,000000,87.8615,90.6172,87.303,90.2809,1328529.8045822,0
+MGA.US,D,20210318,000000,90.1928,91.914,87.3881,87.8712,1615763.2413912,0
+MGA.US,D,20210319,000000,88.4492,89.7596,87.1954,88.4776,1565252.073951,0
+MGA.US,D,20210322,000000,88.6026,89.1142,87.2248,87.3598,1276913.2324129,0
+MGA.US,D,20210323,000000,86.7436,86.7436,83.7854,84.0838,2125794.5292549,0
+MGA.US,D,20210324,000000,85.442,86.1941,83.3513,83.361,1418015.4362668,0
+MGA.US,D,20210325,000000,81.6066,83.8324,80.9025,83.5635,1880244.3606937,0
+MGA.US,D,20210326,000000,83.6593,83.8715,81.9538,83.7952,1542449.6502173,0
+MGA.US,D,20210329,000000,83.5537,84.4495,82.5895,82.9855,1095287.361572,0
+MGA.US,D,20210330,000000,83.6495,86.1657,82.7439,85.5291,2404293.1212935,0
+MGA.US,D,20210331,000000,86.3583,86.9559,84.1708,84.8446,1952521.0597349,0
+MGA.US,D,20210401,000000,85.7892,86.3965,84.3712,86.3193,1116033.3848335,0
+MGA.US,D,20210405,000000,86.946,87.6297,86.5119,87.1094,949070.2322273,0
+MGA.US,D,20210406,000000,86.8874,87.9093,86.3388,86.5119,945011.6278146,0
+MGA.US,D,20210407,000000,86.5412,87.0321,85.4126,85.5956,701694.76538526,0
+MGA.US,D,20210408,000000,85.3844,86.4542,84.557,86.4542,791464.67321668,0
+MGA.US,D,20210409,000000,86.2899,86.4249,84.9511,86.2508,821360.70713202,0
+MGA.US,D,20210412,000000,86.2606,87.5153,85.4616,86.241,1052264.5186755,0
+MGA.US,D,20210413,000000,92.1408,92.1682,87.6101,90.2417,4445035.9086935,0
+MGA.US,D,20210414,000000,91.6284,93.6518,90.1449,90.54,2060618.5984279,0
+MGA.US,D,20210415,000000,91.0699,92.9066,90.578,92.2748,1730319.3705276,0
+MGA.US,D,20210416,000000,92.3706,92.7951,91.8651,92.0821,985218.29622057,0
+MGA.US,D,20210419,000000,92.178,92.3609,90.2515,90.5879,1120683.0382133,0
+MGA.US,D,20210420,000000,90.271,90.5596,87.4859,88.9606,1252750.7825091,0
+MGA.US,D,20210421,000000,89.6051,92.7657,88.7963,92.6317,1930213.5628181,0
+MGA.US,D,20210422,000000,92.7188,92.973,91.4358,91.9385,2038405.1785091,0
+MGA.US,D,20210423,000000,93.0268,94.6893,92.5447,94.1357,1728215.9315564,0
+MGA.US,D,20210426,000000,94.3666,94.7421,93.6439,94.1739,1567271.6616848,0
+MGA.US,D,20210427,000000,94.347,95.9557,93.6528,95.5029,1812712.4146066,0
+MGA.US,D,20210428,000000,95.0794,96.0966,94.8292,95.5802,1156411.8460188,0
+MGA.US,D,20210429,000000,95.4071,95.7923,91.3214,92.5359,3121888.9445316,0
+MGA.US,D,20210430,000000,91.8406,92.3706,90.2123,90.9928,2046263.6755894,0
+MGA.US,D,20210503,000000,91.8797,92.7657,90.7336,90.8489,1123452.1742046,0
+MGA.US,D,20210504,000000,89.8858,90.0002,87.8125,89.4417,1110455.2323841,0
+MGA.US,D,20210505,000000,90.3003,91.0123,90.1263,90.5019,912979.43249384,0
+MGA.US,D,20210506,000000,91.8797,93.4415,90.2026,92.573,1947814.1420954,0
+MGA.US,D,20210507,000000,93.7113,95.2046,91.465,94.9347,1492610.3152536,0
+MGA.US,D,20210510,000000,95.4071,95.4463,93.3828,93.817,1584074.6316292,0
+MGA.US,D,20210511,000000,90.0295,91.4553,89.3929,90.0686,1973224.1348016,0
+MGA.US,D,20210512,000000,89.2872,90.7708,88.4589,89.1435,1771227.5261161,0
+MGA.US,D,20210513,000000,89.6149,91.8993,89.2197,91.3888,877639.20359406,0
+MGA.US,D,20210514,000000,92.7091,93.3632,92.1975,93.0942,942700.6059016,0
+MGA.US,D,20210517,000000,92.7188,93.8648,92.0626,93.7779,877773.16105892,0
+MGA.US,D,20210518,000000,93.6819,94.1739,92.839,93.0268,851066.54189875,0
+MGA.US,D,20210519,000000,91.5531,92.4871,90.4245,92.3609,2295767.1232284,0
+MGA.US,D,20210520,000000,93.2625,93.5422,92.1672,93.1266,2235386.0515827,0
+MGA.US,D,20210521,000000,93.9304,94.8594,93.5569,94.3177,886467.10278652,0
+MGA.US,D,20210524,000000,95.0042,95.0042,93.9686,94.2199,517935.80086709,0
+MGA.US,D,20210525,000000,93.9979,94.9748,92.1204,92.3334,959252.02213341,0
+MGA.US,D,20210526,000000,92.4,93.2811,91.9746,93.0972,746468.2585096,0
+MGA.US,D,20210527,000000,94.4917,97.489,94.2689,96.8241,1945869.2024146,0
+MGA.US,D,20210528,000000,97.1282,97.5674,95.9145,97.3718,1168441.4308792,0
+MGA.US,D,20210601,000000,97.4402,98.7801,97.2651,98.7703,1354089.0933945,0
+MGA.US,D,20210602,000000,99.9152,100.07,96.6891,97.6358,1457970.5509602,0
+MGA.US,D,20210603,000000,97.7238,99.6114,97.0802,98.6629,1455914.150488,0
+MGA.US,D,20210604,000000,98.721,100.491,98.2812,100.423,956340.74806867,0
+MGA.US,D,20210607,000000,100.648,100.951,96.2432,96.7273,2341073.3784839,0
+MGA.US,D,20210608,000000,96.2725,96.7087,95.1118,95.4697,2078924.7551918,0
+MGA.US,D,20210609,000000,95.5361,95.857,94.6756,95.4794,1360842.1857456,0
+MGA.US,D,20210610,000000,96.2823,96.4661,95.014,95.237,878320.23925514,0
+MGA.US,D,20210611,000000,95.8374,95.8471,94.8986,95.1782,845623.36949038,0
+MGA.US,D,20210614,000000,94.9181,94.9944,92.5867,93.4365,878196.50755095,0
+MGA.US,D,20210615,000000,93.4943,93.775,92.6718,93.3202,664388.1227073,0
+MGA.US,D,20210616,000000,92.9329,93.3876,90.1634,90.2319,1295217.3440247,0
+MGA.US,D,20210617,000000,90.1928,90.6387,87.216,88.4315,1815327.1416118,0
+MGA.US,D,20210618,000000,87.1817,87.5221,85.9046,86.1472,2005803.4083187,0
+MGA.US,D,20210621,000000,87.1055,89.5063,86.814,88.7798,1908197.5000805,0
+MGA.US,D,20210622,000000,89.0604,90.009,88.635,89.6413,947572.15828812,0
+MGA.US,D,20210623,000000,90.0285,90.2123,88.9157,89.961,1090298.2129376,0
+MGA.US,D,20210624,000000,93.775,94.2492,91.2773,91.6449,1717055.5363535,0
+MGA.US,D,20210625,000000,92.4097,92.6133,90.7062,91.3545,1171398.7208671,0
+MGA.US,D,20210628,000000,91.5581,91.9266,89.2178,89.8348,1074078.1113517,0
+MGA.US,D,20210629,000000,89.8348,90.4989,89.6403,90.1449,589824.94357867,0
+MGA.US,D,20210630,000000,89.7195,90.3483,89.3889,89.6804,1056376.2970438,0
+MGA.US,D,20210701,000000,90.0285,91.4084,89.7763,91.1326,678037.46805898,0
+MGA.US,D,20210702,000000,91.9648,91.9648,89.9796,90.358,832399.41578285,0
+MGA.US,D,20210706,000000,89.5552,89.651,86.951,88.0248,1402675.7726752,0
+MGA.US,D,20210707,000000,87.8605,88.5959,86.2919,87.2014,1171006.051657,0
+MGA.US,D,20210708,000000,85.3726,86.7946,84.3174,85.7306,841298.89530006,0
+MGA.US,D,20210709,000000,86.9881,88.4218,86.8043,87.7637,1118143.9818371,0
+MGA.US,D,20210712,000000,87.1349,87.972,86.505,87.4439,671887.69558782,0
+MGA.US,D,20210713,000000,87.5123,87.7637,85.9437,85.9731,741153.93068574,0
+MGA.US,D,20210714,000000,86.1374,86.7769,84.8983,85.2269,976846.46595429,0
+MGA.US,D,20210715,000000,84.2979,85.489,83.8041,84.6167,1268402.3318014,0
+MGA.US,D,20210716,000000,84.8886,85.4009,82.2453,82.2941,1976461.610632,0
+MGA.US,D,20210719,000000,80.261,80.5613,78.7315,79.9226,2393701.2783843,0
+MGA.US,D,20210720,000000,79.8835,83.4461,79.6313,83.2808,1452604.0717569,0
+MGA.US,D,20210721,000000,84.0749,85.1301,83.9889,84.4328,1027878.1246129,0
+MGA.US,D,20210722,000000,84.1336,84.2197,82.2256,82.255,1072046.2527052,0
+MGA.US,D,20210723,000000,78.8763,79.8444,76.4089,78.3444,5890855.1882412,0
+MGA.US,D,20210726,000000,78.4225,79.2636,77.8123,79.1188,2139619.7576903,0
+MGA.US,D,20210727,000000,78.8958,79.1814,77.9473,78.4412,1309731.7887297,0
+MGA.US,D,20210728,000000,78.9839,79.6508,78.4128,79.332,1294782.7491959,0
+MGA.US,D,20210729,000000,80.5417,81.4805,80.4645,81.0072,1260793.3432817,0
+MGA.US,D,20210730,000000,80.222,82.2149,80.1162,81.152,1110120.8500101,0
+MGA.US,D,20210802,000000,81.8776,83.8422,81.3358,81.6546,1098674.1335082,0
+MGA.US,D,20210803,000000,81.7817,82.2647,80.9681,81.9939,1538222.3207534,0
+MGA.US,D,20210804,000000,81.6349,81.7427,79.864,79.864,1245684.7818814,0
+MGA.US,D,20210805,000000,80.1936,81.7718,79.641,81.7034,1416272.9666475,0
+MGA.US,D,20210806,000000,79.3809,81.8385,78.9936,80.9876,2179143.3452831,0
+MGA.US,D,20210809,000000,80.309,81.6643,80.1936,81.3749,1416034.7064237,0
+MGA.US,D,20210810,000000,81.4511,83.766,81.2057,83.6681,1305693.6358384,0
+MGA.US,D,20210811,000000,83.6974,83.9693,82.2209,83.9693,1551991.3075051,0
+MGA.US,D,20210812,000000,83.8519,83.9596,82.9522,83.6681,750175.09675502,0
+MGA.US,D,20210813,000000,84.2686,84.3947,82.5053,83.1947,1115941.3529873,0
+MGA.US,D,20210816,000000,82.3909,82.9522,81.4805,82.7195,755085.50703211,0
+MGA.US,D,20210817,000000,81.2672,81.4091,79.2254,80.0381,1291190.4394702,0
+MGA.US,D,20210818,000000,79.8542,81.103,79.4767,79.6606,2216057.3187511,0
+MGA.US,D,20210819,000000,78.3961,78.3961,75.0966,75.4379,4079278.8556457,0
+MGA.US,D,20210820,000000,74.7759,75.6228,74.0561,75.5739,1282772.5932809,0
+MGA.US,D,20210823,000000,76.274,76.9361,75.7391,76.6251,768116.19386284,0
+MGA.US,D,20210824,000000,77.0427,78.9995,76.8393,78.532,905846.96442161,0
+MGA.US,D,20210825,000000,78.6298,78.9213,77.8505,78.3081,704568.20413551,0
+MGA.US,D,20210826,000000,78.0069,78.0842,76.3474,76.4207,1116484.3408793,0
+MGA.US,D,20210827,000000,76.7709,78.6005,76.5665,77.8407,828217.07966595,0
+MGA.US,D,20210830,000000,78.1135,78.2211,77.0427,77.0818,933672.28179985,0
+MGA.US,D,20210831,000000,77.1698,77.7849,75.9826,76.7903,1230063.9098711,0
+MGA.US,D,20210901,000000,76.5762,77.16,75.7538,76.6731,834002.81505701,0
+MGA.US,D,20210902,000000,77.0143,78.3668,76.9948,78.3374,1228534.1360738,0
+MGA.US,D,20210903,000000,78.3961,78.9799,77.6754,78.2309,1278656.7246083,0
+MGA.US,D,20210907,000000,77.8505,79.2811,77.608,78.2593,1566892.2859636,0
+MGA.US,D,20210908,000000,77.8699,78.0645,75.5348,77.0427,1305110.7674798,0
+MGA.US,D,20210909,000000,76.5957,77.8699,76.0794,77.6275,1372490.3497328,0
+MGA.US,D,20210910,000000,78.0842,79.7965,76.9752,77.0046,998707.09712963,0
+MGA.US,D,20210913,000000,77.6177,78.3472,76.1968,76.8294,824277.0940771,0
+MGA.US,D,20210914,000000,77.2187,77.7634,76.6055,76.8197,897830.9906269,0
+MGA.US,D,20210915,000000,76.8677,78.4733,76.761,78.1526,891763.02424115,0
+MGA.US,D,20210916,000000,77.2765,77.4612,74.192,74.2595,1671737.0101851,0
+MGA.US,D,20210917,000000,73.8126,74.2693,73.0049,73.9974,1789768.8753756,0
+MGA.US,D,20210920,000000,71.7199,72.246,70.6979,72.2166,1495833.475019,0
+MGA.US,D,20210921,000000,72.6156,72.9658,71.2435,72.2166,1000170.4034825,0
+MGA.US,D,20210922,000000,72.9559,74.7466,72.9315,73.842,790436.98426864,0
+MGA.US,D,20210923,000000,74.815,76.4207,74.7954,75.6903,1008571.8884548,0
+MGA.US,D,20210924,000000,75.3401,76.1185,74.8727,75.0966,594591.17063023,0
+MGA.US,D,20210927,000000,75.077,76.8578,75.0194,76.449,958788.79517475,0
+MGA.US,D,20210928,000000,76.4403,76.8002,74.3182,74.5128,847207.33981925,0
+MGA.US,D,20210929,000000,74.5128,74.815,73.1603,73.8801,892566.76903036,0
+MGA.US,D,20210930,000000,73.9583,74.6879,72.9168,73.2189,1271010.9233501,0
+MGA.US,D,20211001,000000,73.6376,74.8531,72.5277,74.6782,820417.89199759,0
+MGA.US,D,20211004,000000,74.9606,75.8946,74.6635,75.3988,1105659.3506267,0
+MGA.US,D,20211005,000000,75.0389,77.335,74.6301,77.0338,1141172.3948819,0
+MGA.US,D,20211006,000000,75.6228,76.4207,74.192,75.7097,945640.51209624,0
+MGA.US,D,20211007,000000,76.6349,80.264,76.5273,79.7486,1511013.6167441,0
+MGA.US,D,20211008,000000,80.0214,81.9382,78.9995,80.7607,1163735.5358157,0
+MGA.US,D,20211011,000000,78.9898,82.0741,78.8245,80.6825,966246.44243649,0
+MGA.US,D,20211012,000000,81.1597,82.1425,80.7998,81.8795,1145114.4256228,0
+MGA.US,D,20211013,000000,81.8795,82.5611,80.7412,82.0066,829879.78835204,0
+MGA.US,D,20211014,000000,82.3568,83.1743,81.5881,82.6971,1117119.3606173,0
+MGA.US,D,20211015,000000,83.6407,84.7458,83.5342,83.806,1254443.1459012,0
+MGA.US,D,20211018,000000,83.0667,83.0765,80.8869,81.1794,1210159.4667132,0
+MGA.US,D,20211019,000000,81.1794,81.8697,80.221,80.7314,1205871.8052615,0
+MGA.US,D,20211020,000000,76.81,82.5024,76.7317,82.2687,3756802.3346635,0
+MGA.US,D,20211021,000000,81.5978,81.8208,80.1769,80.8673,1218412.6781557,0
+MGA.US,D,20211022,000000,81.0619,81.0816,77.4514,78.0842,1894890.7177115,0
+MGA.US,D,20211025,000000,78.269,78.9114,77.5199,78.3765,1368427.6550158,0
+MGA.US,D,20211026,000000,78.4733,78.9898,77.1111,77.6461,1365742.370262,0
+MGA.US,D,20211027,000000,76.9948,78.2309,76.2066,77.3743,1400062.0682463,0
+MGA.US,D,20211028,000000,77.9874,79.1257,77.5297,78.6485,1258828.9746556,0
+MGA.US,D,20211029,000000,78.5125,79.7975,78.2886,79.1159,1085223.1679137,0
+MGA.US,D,20211101,000000,79.8259,81.2762,79.641,80.3911,869266.35075171,0
+MGA.US,D,20211102,000000,80.3911,80.79,79.3105,80.128,1335366.748171,0
+MGA.US,D,20211103,000000,79.7779,82.0447,79.2039,81.6653,859624.48100935,0
+MGA.US,D,20211104,000000,82.0154,83.0373,81.4414,81.6556,1033343.7936949,0
+MGA.US,D,20211105,000000,79.1892,81.5489,79.0573,80.9749,1610425.3943179,0
+MGA.US,D,20211108,000000,80.9749,83.0373,80.8184,82.9601,1938855.3531662,0
+MGA.US,D,20211109,000000,82.8046,83.1136,81.0913,81.6556,1152066.9203071,0
+MGA.US,D,20211110,000000,81.1891,82.609,80.5075,81.1597,1221090.804877,0
+MGA.US,D,20211111,000000,81.3739,82.6003,81.1891,82.1621,870147.81132207,0
+MGA.US,D,20211112,000000,82.5806,84.9551,82.1621,84.1082,1495683.156337,0
+MGA.US,D,20211115,000000,84.8279,86.1902,84.3223,86.1716,1471781.4633306,0
+MGA.US,D,20211116,000000,86.5706,87.5631,85.8694,85.9085,2041887.0500196,0
+MGA.US,D,20211117,000000,85.9085,85.9956,83.8451,85.49,2744220.9254473,0
+MGA.US,D,20211118,000000,85.9105,87.1366,83.9156,85.9007,3809223.6741982,0
+MGA.US,D,20211119,000000,85.1672,85.5078,83.7688,83.8568,1303485.8941082,0
+MGA.US,D,20211122,000000,83.2995,83.4754,81.8619,82.4095,1791322.1684225,0
+MGA.US,D,20211123,000000,82.9278,83.3973,81.676,81.901,1111117.861676,0
+MGA.US,D,20211124,000000,80.9719,81.5783,80.0625,80.6982,1239278.3428171,0
+MGA.US,D,20211126,000000,78.2827,78.9428,76.9234,78.6054,986587.52557522,0
+MGA.US,D,20211129,000000,78.9575,79.5148,76.8843,76.9332,1274105.238531,0
+MGA.US,D,20211130,000000,76.3465,76.3465,73.1877,73.5789,2485784.2532808,0
+MGA.US,D,20211201,000000,75.3,76.454,73.5007,73.5398,1926591.5983863,0
+MGA.US,D,20211202,000000,74.371,77.2363,74.283,76.806,1355585.1221816,0
+MGA.US,D,20211203,000000,77.3048,77.5199,75.1143,75.3587,1214423.6089157,0
+MGA.US,D,20211206,000000,75.9063,78.1751,74.8306,77.6275,1392570.6759743,0
+MGA.US,D,20211207,000000,78.9672,80.6395,78.3511,79.1433,996240.64365433,0
+MGA.US,D,20211208,000000,79.4268,79.8181,78.6348,78.8206,1508894.8391317,0
+MGA.US,D,20211209,000000,78.3316,78.488,77.383,77.5492,1290872.4183131,0
+MGA.US,D,20211210,000000,78.5174,79.0904,77.3536,78.0773,1224317.0323707,0
+MGA.US,D,20211213,000000,77.383,77.5541,75.6326,75.7107,981627.0090708,0
+MGA.US,D,20211214,000000,75.2805,76.2975,75.1044,75.3098,1258744.1008419,0
+MGA.US,D,20211215,000000,75.124,76.1019,73.9505,75.9846,1096372.3147798,0
+MGA.US,D,20211216,000000,78.2338,78.6641,75.7107,75.8574,1372707.1358591,0
+MGA.US,D,20211217,000000,75.5054,76.542,74.3222,75.5836,1146564.4384869,0
+MGA.US,D,20211220,000000,73.9897,74.2439,72.8846,73.9897,1168746.1585474,0
+MGA.US,D,20211221,000000,74.7329,75.8476,74.4297,75.6912,936281.89592463,0
+MGA.US,D,20211222,000000,75.3,76.6496,75.1436,76.4833,844734.75088755,0
+MGA.US,D,20211223,000000,76.5615,78.0969,76.4344,77.7449,747653.42417205,0
+MGA.US,D,20211227,000000,77.6372,78.537,76.9625,78.4294,521357.34038962,0
+MGA.US,D,20211228,000000,78.0578,78.8499,77.96,78.0773,584753.98885894,0
+MGA.US,D,20211229,000000,77.8719,78.9721,77.8682,78.1164,636561.78275299,0
+MGA.US,D,20211230,000000,78.4294,79.3389,78.3316,78.488,658198.46976949,0
+MGA.US,D,20211231,000000,78.6739,79.417,78.6054,79.1531,605303.67751548,0
+MGA.US,D,20220103,000000,79.8278,80.7079,79.0846,79.7887,949951.69279766,0
+MGA.US,D,20220104,000000,80.7177,84.072,80.5807,83.8862,1562252.8583444,0
+MGA.US,D,20220105,000000,83.8715,85.5291,83.1919,83.2212,1391638.0866005,0
+MGA.US,D,20220106,000000,83.2212,84.248,81.6321,83.5635,904997.20370935,0
+MGA.US,D,20220107,000000,83.5831,84.5707,82.458,83.671,1125220.2082257,0
+MGA.US,D,20220110,000000,83.051,83.4951,81.5685,83.4657,1099202.8053352,0
+MGA.US,D,20220111,000000,83.4657,84.1991,82.7909,83.5928,993727.15167992,0
+MGA.US,D,20220112,000000,84.0524,84.8453,83.3973,84.5805,1062554.7016448,0
+MGA.US,D,20220113,000000,85.6172,88.1598,85.1086,87.3676,1765608.4706241,0
+MGA.US,D,20220114,000000,86.5559,87.1524,85.226,87.0645,906091.36010179,0
+MGA.US,D,20220118,000000,86.5462,87.1231,85.7638,86.7025,1239102.4597336,0
+MGA.US,D,20220119,000000,87.4165,87.5534,82.5073,82.9083,1960241.5090461,0
+MGA.US,D,20220120,000000,83.407,83.407,78.7032,78.8792,1371758.1852684,0
+MGA.US,D,20220121,000000,77.8719,78.4392,76.2584,76.5615,1372577.2686985,0
+MGA.US,D,20220124,000000,75.4076,77.0603,72.6205,76.8256,2214571.5157246,0
+MGA.US,D,20220125,000000,75.5641,77.3439,73.9407,76.2877,1066923.146606,0
+MGA.US,D,20220126,000000,78.3023,80.4635,77.2558,78.0969,1428312.7772685,0
+MGA.US,D,20220127,000000,79.2312,81.3143,76.4308,77.031,1931874.2263521,0
+MGA.US,D,20220128,000000,76.278,76.63,73.843,75.9651,1567877.0267168,0
+MGA.US,D,20220131,000000,75.7107,78.9086,75.2805,78.8303,1360748.1087473,0
+MGA.US,D,20220201,000000,79.5051,80.0918,78.4392,80.0137,1446416.4639712,0
+MGA.US,D,20220202,000000,80.1993,81.8325,79.9549,80.7079,1836661.1461123,0
+MGA.US,D,20220203,000000,79.7301,80.7079,78.7619,78.8401,881799.04303746,0
+MGA.US,D,20220204,000000,77.7449,78.3952,75.8574,77.8231,1575789.7203287,0
+MGA.US,D,20220207,000000,78.4001,78.9378,77.5883,78.3609,822655.28843373,0
+MGA.US,D,20220208,000000,78.625,79.1877,77.5395,78.9575,1730659.8883581,0
+MGA.US,D,20220209,000000,79.29,81.3045,79.29,80.8741,1101703.0038206,0
+MGA.US,D,20220210,000000,80.0038,81.6272,79.1628,79.1824,1260360.7936051,0
+MGA.US,D,20220211,000000,76.3268,77.2949,73.5984,74.0385,3121404.2434755,0
+MGA.US,D,20220214,000000,73.7061,75.437,72.9335,74.9284,2654742.4517952,0
+MGA.US,D,20220215,000000,76.1019,78.4098,76.1019,77.9013,1301039.8921542,0
+MGA.US,D,20220216,000000,77.119,78.5037,77.0407,78.0284,1143731.9027794,0
+MGA.US,D,20220217,000000,77.1777,77.8426,76.3953,76.5029,827807.02666281,0
+MGA.US,D,20220218,000000,76.2877,77.0994,75.3392,75.7107,763066.71324053,0
+MGA.US,D,20220222,000000,74.9871,75.4907,73.0507,73.2953,1094962.1823825,0
+MGA.US,D,20220223,000000,74.2244,75.4174,73.4127,73.4615,2730914.1430783,0
+MGA.US,D,20220224,000000,70.1366,71.9848,69.2173,71.8577,3132276.2722274,0
+MGA.US,D,20220225,000000,72.3858,74.7523,71.8285,74.459,1268126.236263,0
+MGA.US,D,20220228,000000,72.6108,73.8919,71.9848,72.6302,1529569.2820685,0
+MGA.US,D,20220301,000000,71.7209,72.0924,66.176,66.5965,5179372.3247358,0
+MGA.US,D,20220302,000000,67.3495,69.3836,66.1075,68.6111,2399537.1200026,0
+MGA.US,D,20220303,000000,68.4546,68.9435,64.8167,65.0807,2546110.1058189,0
+MGA.US,D,20220304,000000,63.6334,64.0246,60.4551,61.0712,3383806.4656324,0
+MGA.US,D,20220307,000000,60.4551,60.8757,55.8883,56.0056,2698239.769987,0
+MGA.US,D,20220308,000000,55.8393,57.8344,53.3945,55.6242,3980669.800285,0
+MGA.US,D,20220309,000000,58.4993,59.8293,57.5409,58.1864,4131113.2365175,0
+MGA.US,D,20220310,000000,56.9346,58.3429,56.1424,58.1375,2397884.6370772,0
+MGA.US,D,20220311,000000,58.8612,59.2426,56.7879,56.8172,2041179.4273808,0
+MGA.US,D,20220314,000000,57.3845,58.6459,55.6745,55.8101,2419139.9032206,0
+MGA.US,D,20220315,000000,56.4946,57.6975,55.8101,57.0422,2311846.1093169,0
+MGA.US,D,20220316,000000,59.0372,59.9271,57.9419,59.6141,2277877.1549239,0
+MGA.US,D,20220317,000000,58.7243,60.4357,58.333,59.9858,2075535.9381035,0
+MGA.US,D,20220318,000000,59.7706,61.5994,59.3697,61.5016,1937364.4372596,0
+MGA.US,D,20220321,000000,61.5016,61.8242,60.5382,61.0811,1837163.2309615,0
+MGA.US,D,20220322,000000,61.6188,63.0564,61.3841,62.8315,1830270.0456891,0
+MGA.US,D,20220323,000000,62.2056,62.4403,61.6678,61.7362,1444625.9332767,0
+MGA.US,D,20220324,000000,62.1274,62.5431,61.5797,62.46,1335816.6816407,0
+MGA.US,D,20220325,000000,62.46,62.8901,61.6287,62.1567,1130237.98899,0
+MGA.US,D,20220328,000000,62.2643,62.5088,61.5406,62.2936,1489541.5644744,0
+MGA.US,D,20220329,000000,63.6725,66.0586,63.6725,65.1688,1869319.1579864,0
+MGA.US,D,20220330,000000,64.2691,64.8069,63.1933,63.4965,1817281.2844772,0
+MGA.US,D,20220331,000000,63.516,64.1322,62.5968,62.8901,1264794.6834346,0
+MGA.US,D,20220401,000000,63.5259,64.1223,62.4403,62.9098,900140.98996383,0
+MGA.US,D,20220404,000000,62.9978,63.653,62.2154,63.0857,822035.60733669,0
+MGA.US,D,20220405,000000,62.7337,62.9195,60.5235,61.0712,2410041.0213702,0
+MGA.US,D,20220406,000000,60.2791,60.6213,59.4674,60.0151,1222513.2081872,0
+MGA.US,D,20220407,000000,59.4382,60.2987,58.9393,59.9662,1417917.2689644,0
+MGA.US,D,20220408,000000,59.7315,61.2375,59.4674,59.9174,981171.96272066,0
+MGA.US,D,20220411,000000,59.5163,61.4819,59.262,59.7412,1086503.4331504,0
+MGA.US,D,20220412,000000,60.416,60.817,59.0959,59.3795,1115114.0889486,0
+MGA.US,D,20220413,000000,59.2132,60.4845,59.2132,60.2107,861715.6490678,0
+MGA.US,D,20220414,000000,60.3085,60.8561,59.2719,59.3892,1056852.8174913,0
+MGA.US,D,20220418,000000,59.4185,60.1305,58.9981,59.8977,882223.41210556,0
+MGA.US,D,20220419,000000,60.1911,62.2056,60.0053,62.1664,997369.56763307,0
+MGA.US,D,20220420,000000,62.939,63.6824,62.2839,63.3889,1255314.3807109,0
+MGA.US,D,20220421,000000,64.7287,65.335,62.4109,62.4403,1231069.1021456,0
+MGA.US,D,20220422,000000,59.6435,61.0321,59.0176,60.1031,1307697.884931,0
+MGA.US,D,20220425,000000,59.751,61.1593,58.5237,61.0614,1254668.112636,0
+MGA.US,D,20220426,000000,60.1618,60.3133,58.0397,58.0886,1483795.70955,0
+MGA.US,D,20220427,000000,58.3624,60.2302,58.3624,59.663,929181.12771051,0
+MGA.US,D,20220428,000000,60.7974,61.6188,59.3892,61.0614,1142118.2777445,0
+MGA.US,D,20220429,000000,59.9759,61.5994,58.8415,58.9393,1577329.7198866,0
+MGA.US,D,20220502,000000,58.5287,59.624,56.2599,59.4283,1411122.2509945,0
+MGA.US,D,20220503,000000,59.2229,60.861,58.5873,60.0835,1437185.6698081,0
+MGA.US,D,20220504,000000,59.5946,61.4772,58.7547,61.4331,1185157.481858,0
+MGA.US,D,20220505,000000,60.6019,60.8268,58.025,58.6167,1128682.6507909,0
+MGA.US,D,20220506,000000,58.7437,58.9393,57.1008,58.47,1339204.4761529,0
+MGA.US,D,20220509,000000,57.3161,58.3037,56.2012,56.3381,1080889.4905387,0
+MGA.US,D,20220510,000000,57.4627,59.5751,55.2037,56.1621,2162238.1177318,0
+MGA.US,D,20220511,000000,56.5141,57.9419,54.9593,55.2037,1290755.8446414,0
+MGA.US,D,20220512,000000,54.7897,56.5641,54.4052,55.9431,1478537.8271795,0
+MGA.US,D,20220513,000000,57.4316,59.8862,57.3527,59.6989,1858172.9873428,0
+MGA.US,D,20220516,000000,59.5806,59.6594,58.2793,59.0778,1212525.30557,0
+MGA.US,D,20220517,000000,60.4579,62.3999,60.3347,62.3605,1189847.8471534,0
+MGA.US,D,20220518,000000,61.7099,62.2422,60.2805,60.6551,1401315.7809034,0
+MGA.US,D,20220519,000000,60.3692,63.0669,60.2903,61.8479,1202946.0955575,0
+MGA.US,D,20220520,000000,62.9914,63.2772,59.2355,60.5959,1314093.538471,0
+MGA.US,D,20220523,000000,61.1381,61.907,60.0834,61.6211,966221.02203316,0
+MGA.US,D,20220524,000000,60.8522,60.8522,59.1665,59.551,1021946.399944,0
+MGA.US,D,20220525,000000,59.1468,61.2958,59.1074,60.6847,885733.54347589,0
+MGA.US,D,20220526,000000,61.4043,62.8337,60.7339,61.8085,994763.88257744,0
+MGA.US,D,20220527,000000,62.3901,63.1294,62.2126,63.0506,1050354.3420375,0
+MGA.US,D,20220531,000000,63.6321,65.2587,63.0506,63.9969,1479259.0829583,0
+MGA.US,D,20220601,000000,64.4208,64.7165,62.6167,63.435,1010167.9177399,0
+MGA.US,D,20220602,000000,64.056,65.7121,63.8589,65.308,1004939.5741622,0
+MGA.US,D,20220603,000000,64.2729,64.332,62.8731,63.0407,883967.43052114,0
+MGA.US,D,20220606,000000,64.3714,66.1459,64.1546,65.8501,1766384.8204938,0
+MGA.US,D,20220607,000000,65.2192,65.4854,64.3518,65.4262,769556.58417551,0
+MGA.US,D,20220608,000000,65.377,66.3529,65.0418,65.5938,919373.88684475,0
+MGA.US,D,20220609,000000,65.0319,65.446,63.6125,63.6321,811104.36607523,0
+MGA.US,D,20220610,000000,61.8774,63.1392,60.4383,60.4579,1082905.1935549,0
+MGA.US,D,20220613,000000,58.3681,58.9884,56.8302,56.8697,1629919.3723394,0
+MGA.US,D,20220614,000000,57.2245,57.9836,56.2881,56.4162,1323081.3390333,0
+MGA.US,D,20220615,000000,57.2049,59.2651,56.8204,58.7526,1428198.028635,0
+MGA.US,D,20220616,000000,56.9387,57.1063,53.1927,53.8631,1424174.8212952,0
+MGA.US,D,20220617,000000,54.1489,55.2727,53.5476,54.0898,1723161.2094148,0
+MGA.US,D,20220621,000000,56.4261,56.7514,55.6374,56.2092,1259940.5184463,0
+MGA.US,D,20220622,000000,55.5882,56.919,55.0789,55.4698,1091238.6903517,0
+MGA.US,D,20220623,000000,55.46,56.0219,54.7601,55.4994,1062163.256975,0
+MGA.US,D,20220624,000000,55.9923,57.0471,55.5784,57.0471,1628864.370919,0
+MGA.US,D,20220627,000000,57.2147,57.9442,56.5374,57.3231,885710.21171371,0
+MGA.US,D,20220628,000000,57.6583,59.0778,57.057,57.126,860353.65834394,0
+MGA.US,D,20220629,000000,56.9091,57.057,55.4502,55.9825,833218.81892612,0
+MGA.US,D,20220630,000000,54.7404,54.8587,52.7885,54.1193,1237366.5313228,0
+MGA.US,D,20220701,000000,54.0602,55.5784,53.7842,54.9967,577116.20969728,0
+MGA.US,D,20220705,000000,53.035,54.0799,51.7239,54.0602,1444279.699325,0
+MGA.US,D,20220706,000000,53.8532,54.3345,51.7437,52.1478,1275013.8512404,0
+MGA.US,D,20220707,000000,53.1829,55.598,53.0646,55.5488,1042382.9947667,0
+MGA.US,D,20220708,000000,55.7656,56.293,54.9769,55.46,580806.68581982,0
+MGA.US,D,20220711,000000,54.9967,55.1643,53.6807,53.8532,1309515.4409611,0
+MGA.US,D,20220712,000000,53.9617,56.7711,53.9617,55.8839,943465.45293447,0
+MGA.US,D,20220713,000000,55.1249,55.253,54.2179,54.6122,587709.84415241,0
+MGA.US,D,20220714,000000,53.2913,53.7842,52.0751,53.5673,1042997.735979,0
+MGA.US,D,20220715,000000,54.6714,55.391,53.3308,55.1249,839284.06266903,0
+MGA.US,D,20220718,000000,56.6626,57.4957,55.6717,55.8938,695356.50831412,0
+MGA.US,D,20220719,000000,57.0865,59.896,57.0865,59.7087,1223878.7439326,0
+MGA.US,D,20220720,000000,59.3243,60.5565,59.1468,60.2312,722905.23290456,0
+MGA.US,D,20220721,000000,59.9749,60.9212,59.5313,60.9016,733918.83907897,0
+MGA.US,D,20220722,000000,61.1086,61.4437,59.8272,60.1819,787185.25214078,0
+MGA.US,D,20220725,000000,60.7931,61.1086,59.7974,60.7832,848655.31567071,0
+MGA.US,D,20220726,000000,59.9552,60.3397,59.413,59.4425,994276.95884495,0
+MGA.US,D,20220727,000000,59.8073,61.4831,59.8073,61.3057,758308.64595484,0
+MGA.US,D,20220728,000000,62.0648,63.09,60.798,62.9125,1459258.690646,0
+MGA.US,D,20220729,000000,62.8139,63.228,61.0888,62.952,1268155.3275833,0
+MGA.US,D,20220801,000000,63.0407,64.0265,62.1534,63.3167,646000.70147891,0
+MGA.US,D,20220802,000000,62.7351,63.3561,61.769,62.4196,1021430.0579027,0
+MGA.US,D,20220803,000000,62.9815,64.0462,62.2224,63.8687,716352.05100471,0
+MGA.US,D,20220804,000000,63.4448,63.7505,60.9706,61.1282,1645135.7389799,0
+MGA.US,D,20220805,000000,60.3298,60.872,59.7284,60.3889,1278353.3365057,0
+MGA.US,D,20220808,000000,61.2958,62.7351,61.286,61.5325,969825.27207806,0
+MGA.US,D,20220809,000000,61.2367,61.493,60.3002,60.5663,574172.34996455,0
+MGA.US,D,20220810,000000,62.3703,63.7209,62.1732,63.1984,2715423.5213165,0
+MGA.US,D,20220811,000000,63.9231,64.8166,63.8536,64.2209,927587.98442784,0
+MGA.US,D,20220812,000000,64.489,65.1045,63.9628,64.8265,753549.01964757,0
+MGA.US,D,20220815,000000,63.9132,64.3301,63.665,63.9926,565863.10015202,0
+MGA.US,D,20220816,000000,63.6749,64.6677,63.3175,64.2706,630970.19478019,0
+MGA.US,D,20220817,000000,63.0495,63.248,61.9682,62.1659,862478.87519165,0
+MGA.US,D,20220818,000000,62.1461,62.9998,61.878,62.6425,460125.39101278,0
+MGA.US,D,20220819,000000,61.7391,62.0567,61.3916,61.7093,734163.45399244,0
+MGA.US,D,20220822,000000,60.0613,60.2599,57.3412,57.4901,1231891.5036649,0
+MGA.US,D,20220823,000000,57.8276,59.3862,57.8177,58.6913,766497.91268455,0
+MGA.US,D,20220824,000000,58.6913,59.7287,58.5623,59.2373,577742.23633133,0
+MGA.US,D,20220825,000000,59.8231,60.7066,59.555,60.6173,482743.39523311,0
+MGA.US,D,20220826,000000,60.5875,60.9647,58.4928,58.5523,971961.74063672,0
+MGA.US,D,20220829,000000,58.2247,59.3267,57.8872,58.6218,665709.08814203,0
+MGA.US,D,20220830,000000,59.1381,59.9161,57.8405,58.2148,707129.42899622,0
+MGA.US,D,20220831,000000,58.1453,58.4431,57.2717,57.3114,530557.09463306,0
+MGA.US,D,20220901,000000,56.6065,56.7356,55.2763,56.5768,875180.9787464,0
+MGA.US,D,20220902,000000,57.8574,57.8773,55.7826,56.0109,1019840.9147973,0
+MGA.US,D,20220906,000000,56.0109,56.6661,53.9559,54.3034,1597933.6929238,0
+MGA.US,D,20220907,000000,54.0949,56.0109,53.7375,55.9712,824706.98945842,0
+MGA.US,D,20220908,000000,55.0976,55.8818,54.4225,55.862,883692.69762329,0
+MGA.US,D,20220909,000000,56.5768,57.5894,56.269,57.5695,686684.17952352,0
+MGA.US,D,20220912,000000,58.3041,60.1109,58.3041,59.3962,944468.38501234,0
+MGA.US,D,20220913,000000,57.5397,58.0063,56.2293,56.6165,1338996.1243445,0
+MGA.US,D,20220914,000000,56.5867,56.8647,55.3458,56.0804,739326.89434309,0
+MGA.US,D,20220915,000000,55.7726,57.7383,55.0479,55.1273,1004225.6880482,0
+MGA.US,D,20220916,000000,54.1743,55.3656,53.9559,54.4721,935961.70265549,0
+MGA.US,D,20220919,000000,53.8963,55.9215,53.7077,55.862,776619.30336799,0
+MGA.US,D,20220920,000000,55.0479,55.0479,53.7276,53.8963,871128.59471779,0
+MGA.US,D,20220921,000000,53.8467,54.3629,52.7795,52.7845,876279.94742033,0
+MGA.US,D,20220922,000000,53.0525,53.2411,51.8414,52.0399,808238.57621364,0
+MGA.US,D,20220923,000000,51.2457,51.335,49.1262,49.7467,1656631.312142,0
+MGA.US,D,20220926,000000,49.1907,50.9578,49.1808,50.5905,1259275.0631523,0
+MGA.US,D,20220927,000000,51.613,51.613,49.151,49.6772,1115872.2425048,0
+MGA.US,D,20220928,000000,49.7665,50.66,49.3496,50.3026,1150995.9259981,0
+MGA.US,D,20220929,000000,49.0914,49.29,46.6989,48.1384,1474070.5554448,0
+MGA.US,D,20220930,000000,48.1086,48.6546,47.0067,47.0762,1134177.9782622,0
+MGA.US,D,20221003,000000,48.1781,49.568,47.6122,49.0219,1636631.2910414,0
+MGA.US,D,20221004,000000,50.4019,51.5435,50.3224,51.3251,1427354.8174147,0
+MGA.US,D,20221005,000000,49.8856,50.7096,49.3496,50.4912,887153.79419856,0
+MGA.US,D,20221006,000000,49.975,50.66,49.6177,50.4714,989499.91073916,0
+MGA.US,D,20221007,000000,49.8261,49.8956,47.6222,48.0391,1408952.3804725,0
+MGA.US,D,20221010,000000,47.7512,48.0391,46.7783,47.1854,765490.60867545,0
+MGA.US,D,20221011,000000,46.9272,48.1185,46.4011,46.8478,869456.47006268,0
+MGA.US,D,20221012,000000,46.7088,47.4038,46.2869,46.957,898118.29833761,0
+MGA.US,D,20221013,000000,45.6665,48.7043,45.2495,48.5156,1010866.8433802,0
+MGA.US,D,20221014,000000,48.9922,49.4985,47.9796,48.5156,875244.43889897,0
+MGA.US,D,20221017,000000,50.0842,50.7543,49.8757,50.521,1300344.8622113,0
+MGA.US,D,20221018,000000,51.9803,52.3874,50.2927,51.1266,1060014.2132882,0
+MGA.US,D,20221019,000000,50.8387,51.1762,49.9452,50.521,842735.71661329,0
+MGA.US,D,20221020,000000,50.5706,51.9605,49.7069,49.8757,1235967.0556857,0
+MGA.US,D,20221021,000000,49.8459,51.4443,49.7814,51.3152,861272.12498875,0
+MGA.US,D,20221024,000000,51.5336,52.169,50.9867,52.1292,988232.72229571,0
+MGA.US,D,20221025,000000,52.2384,53.7276,52.0101,53.5092,1352944.2629585,0
+MGA.US,D,20221026,000000,53.3603,55.1373,53.0029,54.2041,956034.24964483,0
+MGA.US,D,20221027,000000,54.5118,55.3557,54.075,54.3729,824727.1355386,0
+MGA.US,D,20221028,000000,53.6978,55.862,53.6581,55.7329,1037099.0543852,0
+MGA.US,D,20221031,000000,55.2862,55.9116,54.9288,55.3259,1218478.2434798,0
+MGA.US,D,20221101,000000,56.5668,57.0036,55.4152,55.445,1180560.2986652,0
+MGA.US,D,20221102,000000,55.3954,56.0308,53.8765,53.9261,991149.87470606,0
+MGA.US,D,20221103,000000,52.8242,55.455,52.8242,54.8196,1206348.2886022,0
+MGA.US,D,20221104,000000,55.9315,56.9936,55.0281,56.2194,1747132.5408396,0
+MGA.US,D,20221107,000000,56.8845,56.8845,54.9685,56.1499,1178950.6268587,0
+MGA.US,D,20221108,000000,55.9811,56.5569,55.1671,55.6039,1164128.1483648,0
+MGA.US,D,20221109,000000,55.1671,56.1896,54.7997,54.9586,766814.20614341,0
+MGA.US,D,20221110,000000,57.5695,58.9693,57.4702,58.6615,1059555.889964,0
+MGA.US,D,20221111,000000,59.1877,62.563,58.6913,62.2851,1474259.9285985,0
+MGA.US,D,20221114,000000,61.6696,63.253,60.7761,61.4313,1233816.4616263,0
+MGA.US,D,20221115,000000,62.3843,63.8437,62.0468,62.9601,1225168.7567082,0
+MGA.US,D,20221116,000000,62.3049,62.4638,61.4611,61.61,3302967.9773111,0
+MGA.US,D,20221117,000000,60.55,61.68,60.42,61.64,3303593,0
+MGA.US,D,20221118,000000,62.32,62.845,61.53,62,725493,0
+MGA.US,D,20221121,000000,61.33,61.56,60.945,61.3,661641,0
+MGA.US,D,20221122,000000,61.64,61.9059,61.15,61.85,647426,0
+MGA.US,D,20221123,000000,61.11,61.8099,60.98,61.53,876205,0
+MGA.US,D,20221125,000000,61.28,61.64,60.81,61.64,283228,0
+MGA.US,D,20221128,000000,60.87,61.14,59.56,59.77,880904,0
+MGA.US,D,20221129,000000,59.9,60.76,59.82,60.26,715537,0
+MGA.US,D,20221130,000000,60.76,61.62,60.03,61.59,854472,0
+MGA.US,D,20221201,000000,61.94,62.74,61.39,61.6,1043868,0
+MGA.US,D,20221202,000000,60.49,61.68,60.28,61.3,853575,0
+MGA.US,D,20221205,000000,60.61,60.87,59.01,59.25,1040465,0
+MGA.US,D,20221206,000000,59.42,60.01,58,58.74,1304819,0
+MGA.US,D,20221207,000000,58.41,58.76,57.88,58.04,1192063,0
+MGA.US,D,20221208,000000,58.1,58.54,57.72,58.48,1015864,0
+MGA.US,D,20221209,000000,58.14,58.77,57.96,58.24,763231,0
+MGA.US,D,20221212,000000,57.87,59.8725,57.698,59.72,947524,0
+MGA.US,D,20221213,000000,61.78,61.9,59.37,59.87,1138049,0
+MGA.US,D,20221214,000000,58.9,60.53,58.84,59.72,1806145,0
+MGA.US,D,20221215,000000,58.92,59.07,57.48,58.09,1279752,0
+MGA.US,D,20221216,000000,57.69,58.57,56.98,57.11,986475,0
+MGA.US,D,20221219,000000,57.41,57.68,56.64,57.07,1754671,0
+MGA.US,D,20221220,000000,56.96,57,55.6,56.01,1652909,0
+MGA.US,D,20221221,000000,56.07,56.7,55.78,56.55,1235499,0
+MGA.US,D,20221222,000000,55.77,55.81,53.86,55.05,1422472,0
+MGA.US,D,20221223,000000,55.08,55.81,54.91,55.45,957121,0
+MGA.US,D,20221227,000000,55.03,56.16,54.95,56.06,746420,0
+MGA.US,D,20221228,000000,56.13,56.39,55.05,55.05,836762,0
+MGA.US,D,20221229,000000,55.86,57.3,55.73,57.28,642650,0
+MGA.US,D,20221230,000000,56.56,57.07,56,56.18,621146,0
+MGA.US,D,20230103,000000,57.02,57.795,56.79,57.52,1065148,0
+MGA.US,D,20230104,000000,58.57,59.48,57.93,59.46,871637,0
+MGA.US,D,20230105,000000,58.84,59.82,58.2267,59.68,1455186,0
+MGA.US,D,20230106,000000,59.89,61.9899,59.81,61.6,1172668,0
+MGA.US,D,20230109,000000,61.37,61.47,60.01,60.72,1217652,0
+MGA.US,D,20230110,000000,60.95,61.14,60.44,61.09,697790,0
+MGA.US,D,20230111,000000,61.54,62.45,61.44,62.3,713012,0
+MGA.US,D,20230112,000000,62.71,64.29,62.61,63.99,1286105,0
+MGA.US,D,20230113,000000,63.03,64.34,62.88,64.07,699081,0
+MGA.US,D,20230117,000000,63.82,65.24,63.805,65.15,1038664,0
+MGA.US,D,20230118,000000,65.77,65.99,63.81,63.86,807161,0
+MGA.US,D,20230119,000000,63.5,63.6,62.35,63.12,565164,0
+MGA.US,D,20230120,000000,63.52,64.38,63.1,63.88,618197,0
+MGA.US,D,20230123,000000,64.47,65.51,64.08,65.46,504242,0
+MGA.US,D,20230124,000000,62.97,62.97,59.16,60.74,3454917,0
+MGA.US,D,20230125,000000,59.14,61.26,58.72,61.14,1445543,0
+MGA.US,D,20230126,000000,62.01,62.22,61.065,62.05,867386,0
+MGA.US,D,20230127,000000,62.62,64.27,62.5,63.89,1135180,0
+MGA.US,D,20230130,000000,62.79,64.31,62.6,63.44,1301340,0
+MGA.US,D,20230131,000000,64.25,65.09,63.73,64.94,816406,0
+MGA.US,D,20230201,000000,65.35,67.96,64.95,67.68,1335341,0
+MGA.US,D,20230202,000000,67.6,68.92,66.9,67.37,1230408,0
+MGA.US,D,20230203,000000,66.02,67.525,65.735,66.81,1143937,0
+MGA.US,D,20230206,000000,66.04,66.18,64.67,65.06,1326076,0
+MGA.US,D,20230207,000000,64.63,65.74,64.27,65.45,1329691,0
+MGA.US,D,20230208,000000,64.91,65.88,64.64,64.93,946211,0
+MGA.US,D,20230209,000000,65.71,66.6,64.52,64.59,1055230,0
+MGA.US,D,20230210,000000,58.53,59,53.85,54.14,6269061,0
+MGA.US,D,20230213,000000,53.81,56.462,53.58,55.92,3095084,0
+MGA.US,D,20230214,000000,55.74,56.62,55.16,55.86,1371965,0
+MGA.US,D,20230215,000000,55.24,57.18,55.23,56.6,1399399,0
+MGA.US,D,20230216,000000,55.73,57.28,55.66,56.43,1288126,0
+MGA.US,D,20230217,000000,56.08,56.79,55.91,56.6,1116766,0
+MGA.US,D,20230221,000000,55.94,56.6375,54.99,55.4,1216969,0
+MGA.US,D,20230222,000000,55.6,56.28,54.83,55.81,3684112,0
+MGA.US,D,20230223,000000,55.74,55.74,54.06,54.73,853333,0
+MGA.US,D,20230224,000000,53.74,54.24,53.3,53.8,1291772,0
+MGA.US,D,20230227,000000,54.35,55.63,54.35,55.33,1113752,0
+MGA.US,D,20230228,000000,55.27,55.845,54.94,55.73,1129369,0
+MGA.US,D,20230301,000000,55.75,56.795,55.75,56.12,1044194,0
+MGA.US,D,20230302,000000,55.51,56.3,55.06,56.23,640787,0
+MGA.US,D,20230303,000000,56.75,57.26,56.35,57.09,658071,0
+MGA.US,D,20230306,000000,57.36,57.64,56.37,56.43,960362,0
+MGA.US,D,20230307,000000,56.25,56.47,55.33,55.4,1089035,0
+MGA.US,D,20230308,000000,55.28,55.83,55.03,55.5,715332,0
+MGA.US,D,20230309,000000,55.35,55.7567,54.06,54.12,745455,0
+MGA.US,D,20230310,000000,54.06,54.185,52.44,52.51,1615996,0
+MGA.US,D,20230313,000000,51.54,51.99,50.91,51.65,1584661,0
+MGA.US,D,20230314,000000,52.97,52.98,51.76,52.47,1059349,0
+MGA.US,D,20230315,000000,50.75,50.78,49.72,50.66,1313498,0
+MGA.US,D,20230316,000000,50.09,51.55,49.74,51.48,1079211,0
+MGA.US,D,20230317,000000,51,51.15,49.6,50.18,1157158,0
+MGA.US,D,20230320,000000,50.49,50.72,49.89,50.37,1018986,0
+MGA.US,D,20230321,000000,51.46,51.845,51.28,51.47,624141,0
+MGA.US,D,20230322,000000,51.59,52,50.67,50.67,779848,0
+MGA.US,D,20230323,000000,51.26,52.17,50.49,51.05,675267,0
+MGA.US,D,20230324,000000,50.4,50.4,49.46,50.18,1040895,0
+MGA.US,D,20230327,000000,50.98,51.11,50.24,50.68,1063259,0
+MGA.US,D,20230328,000000,50.76,51.26,50.48,50.94,1086119,0
+MGA.US,D,20230329,000000,51.56,51.905,51.15,51.59,622665,0
+MGA.US,D,20230330,000000,52.42,52.515,51.845,52.02,731679,0
+MGA.US,D,20230331,000000,52.36,53.63,52.33,53.57,669865,0
+MGA.US,D,20230403,000000,53.44,53.85,53.06,53.51,727756,0
+MGA.US,D,20230404,000000,53.55,53.64,52.13,52.29,621689,0
+MGA.US,D,20230405,000000,51.98,51.98,50.8,51.24,911010,0
+MGA.US,D,20230406,000000,51.24,51.87,50.37,51.15,1744894,0
+MGA.US,D,20230410,000000,50.98,52.755,50.95,52.73,1039564,0
+MGA.US,D,20230411,000000,53.17,53.99,53.14,53.54,1124965,0
+MGA.US,D,20230412,000000,54.4,54.49,53.37,53.68,773600,0
+MGA.US,D,20230413,000000,54.06,54.4,53.52,54.17,932012,0
+MGA.US,D,20230414,000000,54.07,54.95,53.84,54.35,817194,0
+MGA.US,D,20230417,000000,54.19,54.465,53.58,54.41,833219,0
+MGA.US,D,20230418,000000,54.83,55.82,54.1639,54.77,1057962,0
+MGA.US,D,20230419,000000,53.55,54.09,53.055,53.7,1518776,0
+MGA.US,D,20230420,000000,52.36,53.31,52.09,53.03,1237439,0
+MGA.US,D,20230421,000000,52.64,52.79,51.98,52.56,660910,0
+MGA.US,D,20230424,000000,52.67,53.24,52.4,53.17,511758,0
+MGA.US,D,20230425,000000,52.89,52.97,51.9873,52.01,949063,0
+MGA.US,D,20230426,000000,52.03,53.18,51.77,51.92,786318,0
+MGA.US,D,20230427,000000,52.04,52.43,51.05,51.84,803683,0
+MGA.US,D,20230428,000000,51.84,52.52,51.485,52.16,790061,0
+MGA.US,D,20230501,000000,52.3,53.05,51.91,52.06,647612,0
+MGA.US,D,20230502,000000,51.6,52.08,50.81,51.95,903169,0
+MGA.US,D,20230503,000000,51.98,52.8459,51.67,51.69,1195835,0
+MGA.US,D,20230504,000000,51.5,51.6,50.09,50.22,3148621,0
+MGA.US,D,20230505,000000,54.08,54.4,52.28,53.98,2579500,0
+MGA.US,D,20230508,000000,54.75,55.09,53.9,54.61,1125039,0
+MGA.US,D,20230509,000000,54.09,54.09,52.93,53.13,1261176,0
+MGA.US,D,20230510,000000,53.84,54.07,52.48,52.64,1282631,0
+MGA.US,D,20230511,000000,52.36,53.325,51.93,53.29,994454,0
+MGA.US,D,20230512,000000,53.5,53.525,51.875,52.56,942452,0
+MGA.US,D,20230515,000000,52.85,53.555,52.59,53.46,844751,0
+MGA.US,D,20230516,000000,52.94,53.2,51.79,51.81,3860622,0
+MGA.US,D,20230517,000000,51.97,52.46,51.29,52.29,1483059,0
+MGA.US,D,20230518,000000,51.55,52.54,51.49,52.5,3483769,0
+MGA.US,D,20230519,000000,52.82,53.13,52.46,52.73,965997,0
+MGA.US,D,20230522,000000,52.73,53.04,52.2812,52.69,625738,0
+MGA.US,D,20230523,000000,52.33,53.345,52.18,52.51,801123,0
+MGA.US,D,20230524,000000,51.91,51.98,50.445,50.95,801173,0
+MGA.US,D,20230525,000000,50.87,51.22,50.3812,50.69,996324,0
+MGA.US,D,20230526,000000,51.26,51.67,50.91,51.55,725641,0
+MGA.US,D,20230530,000000,52.2,52.29,50.705,50.82,928409,0
+MGA.US,D,20230531,000000,50.13,50.44,48.18,48.36,1366453,0
+MGA.US,D,20230601,000000,48.73,49.2,48.3,48.76,1234897,0
+MGA.US,D,20230602,000000,49.64,51.3,49.64,51.18,1333396,0
+MGA.US,D,20230605,000000,51.26,51.38,50.59,50.86,631589,0
+MGA.US,D,20230606,000000,50.76,52.92,50.6,52.72,975889,0
+MGA.US,D,20230607,000000,53.03,53.475,52.72,53.13,961580,0
+MGA.US,D,20230608,000000,53.49,53.79,52.8105,52.95,490555,0
+MGA.US,D,20230609,000000,53.21,53.5,52.63,53.24,644271,0
+MGA.US,D,20230612,000000,53.28,54.41,53.0524,54.08,605378,0
+MGA.US,D,20230613,000000,54.49,56.12,54.42,55.81,949901,0
+MGA.US,D,20230614,000000,56.15,56.93,55.62,56.22,947383,0
+MGA.US,D,20230615,000000,55.93,57.005,55.68,56.76,857404,0
+MGA.US,D,20230616,000000,56.72,57.26,56.49,56.99,915230,0
+MGA.US,D,20230620,000000,55.94,56.1,54.7963,55.61,983327,0
+MGA.US,D,20230621,000000,55.61,55.695,54.835,55.28,459426,0
+MGA.US,D,20230622,000000,54.82,54.82,53.225,53.47,860991,0
+MGA.US,D,20230623,000000,52.59,52.72,51.87,52.03,826262,0
+MGA.US,D,20230626,000000,52.25,53.46,52,53.22,663656,0
+MGA.US,D,20230627,000000,53.56,54.64,53.18,54.57,702231,0
+MGA.US,D,20230628,000000,54.6,55.48,54.2,55.33,664736,0
+MGA.US,D,20230629,000000,55.55,55.94,55.3,55.87,651555,0
+MGA.US,D,20230630,000000,56.4,57.01,56.08,56.44,602282,0
+MGA.US,D,20230703,000000,56.42,57.66,56.295,57.53,436349,0
+MGA.US,D,20230705,000000,57.13,57.345,56.37,56.48,808694,0
+MGA.US,D,20230706,000000,57.26,58.5595,56.54,57.73,1664511,0
+MGA.US,D,20230707,000000,57.79,58.83,57.56,58.18,798145,0
+MGA.US,D,20230710,000000,58,58.57,57.76,58.15,616492,0
+MGA.US,D,20230711,000000,58.37,58.78,58,58.63,625905,0
+MGA.US,D,20230712,000000,59.52,59.71,59.1,59.48,737191,0
+MGA.US,D,20230713,000000,59.5,60,58.97,59.94,828853,0
+MGA.US,D,20230714,000000,59.99,60.06,58.85,59.11,947885,0
+MGA.US,D,20230717,000000,58.77,59.21,58.21,59.04,754631,0
+MGA.US,D,20230718,000000,58.96,61,58.8,60.7,1694688,0
+MGA.US,D,20230719,000000,61.53,61.96,61.13,61.79,1742409,0
+MGA.US,D,20230720,000000,61.88,62.105,61.56,61.77,1048134,0
+MGA.US,D,20230721,000000,62.63,62.73,61.96,62.33,1571717,0
+MGA.US,D,20230724,000000,62.29,62.69,62.06,62.37,911854,0
+MGA.US,D,20230725,000000,62.13,62.84,62.011,62.43,629842,0
+MGA.US,D,20230726,000000,62.09,62.9,62.09,62.82,1095037,0
+MGA.US,D,20230727,000000,63.49,63.815,63,63.15,1383072,0
+MGA.US,D,20230728,000000,63.83,64.24,63.48,63.75,1781440,0
+MGA.US,D,20230731,000000,63.84,64.5,63.59,64.33,777991,0
+MGA.US,D,20230801,000000,63.84,64.68,63.45,63.99,1313728,0
+MGA.US,D,20230802,000000,63.16,63.53,62.46,62.9,1066150,0
+MGA.US,D,20230803,000000,62.45,63.72,62.221,63.06,1613635,0
+MGA.US,D,20230804,000000,65.27,65.27,60.26,60.9,2184741,0
+MGA.US,D,20230807,000000,61.62,61.85,60.31,61.12,950256,0
+MGA.US,D,20230808,000000,59.92,59.95,58.93,59.82,1119730,0
+MGA.US,D,20230809,000000,59.72,59.88,58.735,59.33,987441,0
+MGA.US,D,20230810,000000,60.16,60.55,58.52,58.91,2685932,0
+MGA.US,D,20230811,000000,58.65,58.79,57.25,57.25,2688253,0
+MGA.US,D,20230814,000000,57,57.5,56.5,57.42,1347940,0
+MGA.US,D,20230815,000000,56.94,57.18,56.59,56.76,1683452,0
+MGA.US,D,20230816,000000,56.36,56.72,56.03,56.13,4570720,0
+MGA.US,D,20230817,000000,56.15,56.43,54.585,54.73,1964826,0
+MGA.US,D,20230818,000000,54.08,55.93,53.91,55.64,1168419,0
+MGA.US,D,20230821,000000,56.1,56.1,55.075,55.61,891932,0
+MGA.US,D,20230822,000000,55.76,55.9,55.46,55.84,837907,0
+MGA.US,D,20230823,000000,55.57,56.75,55.39,56.57,838308,0
+MGA.US,D,20230824,000000,56.27,56.73,56.11,56.23,943588,0
+MGA.US,D,20230825,000000,56.58,57.21,56.09,56.54,1154568,0
+MGA.US,D,20230828,000000,57.2,57.66,56.82,56.95,626100,0
+MGA.US,D,20230829,000000,56.73,58.31,56.53,58.29,791475,0
+MGA.US,D,20230830,000000,58.38,59.05,58.29,58.58,736628,0
+MGA.US,D,20230831,000000,58.6,59.17,58.5,58.82,906901,0
+MGA.US,D,20230901,000000,58.84,59.565,58.78,58.95,834895,0
+MGA.US,D,20230905,000000,58.87,58.87,58.2,58.67,750640,0
+MGA.US,D,20230906,000000,58.68,59.91,58.6,59.52,1386447,0
+MGA.US,D,20230907,000000,59.04,59.065,57.55,57.7,885742,0
+MGA.US,D,20230908,000000,58.07,58.25,57.18,57.33,991122,0
+MGA.US,D,20230911,000000,57.88,57.93,56.89,57.54,698318,0
+MGA.US,D,20230912,000000,57.35,58.95,57.3,58.15,924925,0
+MGA.US,D,20230913,000000,58,58.33,55.25,55.71,1512294,0
+MGA.US,D,20230914,000000,56,56.53,54.69,56.52,1480573,0
+MGA.US,D,20230915,000000,56.35,57.32,56,57.23,1196838,0
+MGA.US,D,20230918,000000,57.01,57.01,56.045,56.25,616619,0
+MGA.US,D,20230919,000000,56.35,56.71,56,56.4,458150,0
+MGA.US,D,20230920,000000,56.87,57.02,55.35,55.39,1208084,0
+MGA.US,D,20230921,000000,54.48,54.8,53.84,53.86,662674,0
+MGA.US,D,20230922,000000,54.26,54.5899,53.155,53.33,862320,0
+MGA.US,D,20230925,000000,52.72,54.57,52.7,54.41,1000491,0
+MGA.US,D,20230926,000000,53.75,54.09,52.71,52.79,885979,0
+MGA.US,D,20230927,000000,53.25,53.25,52.16,52.49,750621,0
+MGA.US,D,20230928,000000,52.34,54.1,52.2,53.65,1016144,0
+MGA.US,D,20230929,000000,54.01,54.49,53.53,53.61,803769,0
+MGA.US,D,20231002,000000,53.34,53.68,52.77,52.87,511951,0
+MGA.US,D,20231003,000000,52.03,52.63,51.53,52.03,850605,0
+MGA.US,D,20231004,000000,52.03,52.75,51.7508,52.62,603321,0
+MGA.US,D,20231005,000000,52.37,53.01,51.77,52.27,1007888,0
+MGA.US,D,20231006,000000,52.01,54.43,51.815,54.18,1437348,0
+MGA.US,D,20231009,000000,53.36,54.29,53.01,53.94,838370,0
+MGA.US,D,20231010,000000,54.03,54.27,53.5,54.09,714109,0
+MGA.US,D,20231011,000000,54.45,54.74,54.18,54.59,862535,0
+MGA.US,D,20231012,000000,54.17,54.17,52.56,52.79,757655,0
+MGA.US,D,20231013,000000,52.87,53.115,52.04,52.21,711333,0
+MGA.US,D,20231016,000000,52.61,53.45,52.44,53.06,523705,0
+MGA.US,D,20231017,000000,52.71,53.83,52.69,53.36,628836,0
+MGA.US,D,20231018,000000,52.71,52.71,51.17,51.38,1428255,0
+MGA.US,D,20231019,000000,51.56,51.63,50.2975,50.49,759901,0
+MGA.US,D,20231020,000000,50.7,51.61,50.7,50.92,972619,0
+MGA.US,D,20231023,000000,50.44,51.52,50.3397,50.62,866875,0
+MGA.US,D,20231024,000000,50.81,51.03,50.32,50.82,664450,0
+MGA.US,D,20231025,000000,50.47,50.51,49.42,49.92,788325,0
+MGA.US,D,20231026,000000,50.64,50.84,49.1,49.48,1069838,0
+MGA.US,D,20231027,000000,49.49,49.55,47.46,47.65,1414875,0
+MGA.US,D,20231030,000000,48.2,48.38,47.25,47.84,1392557,0
+MGA.US,D,20231031,000000,47.66,48.47,47.35,48.09,1212876,0
+MGA.US,D,20231101,000000,48.34,48.52,47.48,48.24,1096503,0
+MGA.US,D,20231102,000000,48.94,49.07,46.71,49.04,3525144,0
+MGA.US,D,20231103,000000,53.77,56.44,53.34,53.51,3341639,0
+MGA.US,D,20231106,000000,53.83,54.56,53.15,53.27,981848,0
+MGA.US,D,20231107,000000,52.71,52.94,52.08,52.81,868512,0
+MGA.US,D,20231108,000000,52.75,52.76,51.5,51.78,1125193,0
+MGA.US,D,20231109,000000,51.9,53.08,51.75,51.88,2009894,0
+MGA.US,D,20231110,000000,52.02,52.86,51.795,52.62,934735,0
+MGA.US,D,20231113,000000,52.43,52.87,51.89,52.48,812024,0
+MGA.US,D,20231114,000000,53.53,55.35,53.53,55.04,935638,0
+MGA.US,D,20231115,000000,55.28,56.29,55.28,55.89,3942288,0
+MGA.US,D,20231116,000000,55.11,55.84,54.13,54.57,4058461,0
+MGA.US,D,20231117,000000,55.31,56.0776,54.99,56.03,723451,0
+MGA.US,D,20231120,000000,55.82,56.4028,55.63,56.16,883923,0
+MGA.US,D,20231121,000000,55.72,55.99,54.1,54.39,969472,0
+MGA.US,D,20231122,000000,54.75,54.8594,54.2,54.35,790844,0
+MGA.US,D,20231124,000000,54.42,55.075,54.23,54.75,375854,0
+MGA.US,D,20231127,000000,54.35,54.4,53.8,54.24,860996,0
+MGA.US,D,20231128,000000,54.11,54.315,53.3,53.76,934938,0
+MGA.US,D,20231129,000000,55.11,55.25,54.02,54.22,1170205,0
+MGA.US,D,20231130,000000,54.6,54.71,53.85,53.91,1055305,0
+MGA.US,D,20231201,000000,54.09,55.72,53.61,55.68,1696044,0
+MGA.US,D,20231204,000000,55.36,56.71,55.085,56.04,1281000,0
+MGA.US,D,20231205,000000,55.47,56.015,54.6,54.71,705495,0
+MGA.US,D,20231206,000000,55.31,56.25,54.96,55,804291,0
+MGA.US,D,20231207,000000,54.98,55.045,54.4022,54.75,791447,0
+MGA.US,D,20231208,000000,54.72,55.41,54.38,54.92,654420,0
+MGA.US,D,20231211,000000,54.62,55.54,54.515,55,663524,0
+MGA.US,D,20231212,000000,54.66,55.12,53.77,54.81,805583,0
+MGA.US,D,20231213,000000,54.44,54.95,52.605,54.89,1255271,0
+MGA.US,D,20231214,000000,55.66,58.965,55.66,58.58,1332925,0
+MGA.US,D,20231215,000000,58.65,58.87,56.62,56.66,1040579,0
+MGA.US,D,20231218,000000,56.94,57.27,56.3169,57.06,802993,0
+MGA.US,D,20231219,000000,56.78,58.2,56.51,58.14,948358,0
+MGA.US,D,20231220,000000,58.04,59.18,57.44,57.5,1184028,0
+MGA.US,D,20231221,000000,58.27,58.95,57.97,58.89,849183,0
+MGA.US,D,20231222,000000,58.86,59.45,58.7324,59.03,652673,0
+MGA.US,D,20231226,000000,59.47,60.09,58.9801,59.82,626151,0
+MGA.US,D,20231227,000000,59.67,60.32,59.2,59.61,760383,0
+MGA.US,D,20231228,000000,59.4,59.86,59.26,59.57,529365,0
+MGA.US,D,20231229,000000,59.36,59.83,59.08,59.08,640337,0
+MGA.US,D,20240102,000000,58.5,59.53,58.2,59.19,922882,0
+MGA.US,D,20240103,000000,57.29,57.48,55.32,55.74,1285890,0
+MGA.US,D,20240104,000000,55.2,56.02,54.65,55.81,1170308,0
+MGA.US,D,20240105,000000,55.56,56.88,55.52,56.03,802147,0
+MGA.US,D,20240108,000000,55.93,57.33,55.855,57.32,790877,0
+MGA.US,D,20240109,000000,56.71,57.19,56.21,56.22,690683,0
+MGA.US,D,20240110,000000,56.63,57.08,56.215,56.79,731892,0
+MGA.US,D,20240111,000000,56.79,56.98,55.91,56.87,932630,0
+MGA.US,D,20240112,000000,57.19,57.6,55.47,55.51,978955,0
+MGA.US,D,20240116,000000,54.34,55.1,53.6801,54.9,1131036,0
+MGA.US,D,20240117,000000,53.87,53.995,52.91,53.93,928058,0
+MGA.US,D,20240118,000000,54.59,54.85,53.63,53.97,1186775,0
+MGA.US,D,20240119,000000,54.19,54.79,53.38,54.56,885622,0
+MGA.US,D,20240122,000000,54.55,56.03,54.445,55.7,1061718,0
+MGA.US,D,20240123,000000,56.26,56.515,55.46,56.01,701467,0
+MGA.US,D,20240124,000000,56.49,56.79,54.89,55.01,882696,0
+MGA.US,D,20240125,000000,55.04,55.52,54.755,55.37,1125621,0
+MGA.US,D,20240126,000000,55.85,56.52,55.58,55.73,847684,0
+MGA.US,D,20240129,000000,55.55,56.725,55.53,56.59,749338,0
+MGA.US,D,20240130,000000,56.5,57.24,56.4309,57,1572352,0
+MGA.US,D,20240131,000000,56.77,58.0399,56.495,56.85,1762677,0
+MGA.US,D,20240201,000000,57.35,57.96,56.64,57.55,1303975,0
+MGA.US,D,20240202,000000,57.05,57.29,56.36,57.02,1103210,0
+MGA.US,D,20240205,000000,56.39,56.97,56.11,56.73,1440293,0
+MGA.US,D,20240206,000000,56.51,58.585,56.46,58.43,994618,0
+MGA.US,D,20240207,000000,58.85,59.37,58.04,58.53,1089454,0
+MGA.US,D,20240208,000000,58.82,58.85,57.64,58.68,1606182,0
+MGA.US,D,20240209,000000,56,56.67,53.7,54.69,3807935,0
+MGA.US,D,20240212,000000,54.16,55.73,53.93,55.63,1630239,0
+MGA.US,D,20240213,000000,53.79,54.235,53.22,53.88,1668371,0
+MGA.US,D,20240214,000000,54.58,55.06,54.07,54.13,1999227,0
+MGA.US,D,20240215,000000,54.59,55.73,54.55,55.62,996902,0
+MGA.US,D,20240216,000000,55.44,55.57,54.47,54.94,741562,0
+MGA.US,D,20240220,000000,54.64,54.9,53.64,54.28,1078707,0
+MGA.US,D,20240221,000000,54.26,54.62,53.79,54.4,3847007,0
+MGA.US,D,20240222,000000,54.25,55.02,54.06,54.64,4202972,0
+MGA.US,D,20240223,000000,54.59,55,54.265,54.34,1050640,0
+MGA.US,D,20240226,000000,54.1,54.64,53.01,53.33,1061726,0
+MGA.US,D,20240227,000000,53.66,55.13,53.51,54.74,1669844,0
+MGA.US,D,20240228,000000,54.4,55.04,54.185,54.85,798350,0
+MGA.US,D,20240229,000000,55.3,55.5,54.48,55.12,1573134,0
+MGA.US,D,20240301,000000,55.33,55.33,53.72,54.05,1543736,0
+MGA.US,D,20240304,000000,54.07,54.41,53.725,54.19,842332,0
+MGA.US,D,20240305,000000,54.16,54.34,53.7,54.07,1616789,0
+MGA.US,D,20240306,000000,54.41,54.63,53.84,54.22,1129730,0
+MGA.US,D,20240307,000000,54.61,54.92,54.43,54.73,909036,0
+MGA.US,D,20240308,000000,54.91,55.52,54.4,54.5,977245,0
+MGA.US,D,20240311,000000,53.88,54.46,53.85,54.11,1096880,0
+MGA.US,D,20240312,000000,54.18,54.33,53.47,53.6,1012963,0
+MGA.US,D,20240313,000000,53.46,54.25,53.37,53.91,798458,0
+MGA.US,D,20240314,000000,53.8,53.87,51.9,52.05,1187052,0
+MGA.US,D,20240315,000000,52.03,52.98,52.03,52.52,1012519,0
+MGA.US,D,20240318,000000,52.84,53.005,52.31,52.51,1015522,0
+MGA.US,D,20240319,000000,52.41,53.01,52.38,52.64,964041,0
+MGA.US,D,20240320,000000,52.58,55.05,52.58,54.95,1041984,0
+MGA.US,D,20240321,000000,55.06,56.12,54.885,55.86,1519845,0
+MGA.US,D,20240322,000000,55.74,56.02,54.7,54.82,701477,0
+MGA.US,D,20240325,000000,54.01,54.98,53.31,53.58,2129201,0
+MGA.US,D,20240326,000000,53.64,54.08,53.37,53.51,1377639,0
+MGA.US,D,20240327,000000,53.83,54.54,53.43,54.54,2046641,0
+MGA.US,D,20240328,000000,54.53,54.82,54.26,54.48,885582,0
+MGA.US,D,20240401,000000,54.05,54.36,53.04,53.33,1547308,0
+MGA.US,D,20240402,000000,52.67,53.07,52.11,52.72,2113959,0
+MGA.US,D,20240403,000000,52.31,52.71,52.02,52.56,1298415,0
+MGA.US,D,20240404,000000,53.29,53.53,52.14,52.3,1798307,0
+MGA.US,D,20240405,000000,51.85,52.31,51.69,52.18,1858813,0
+MGA.US,D,20240408,000000,52.6,53.26,52.42,52.52,862834,0
+MGA.US,D,20240409,000000,52.53,53.23,52.49,52.92,1038971,0
+MGA.US,D,20240410,000000,51.91,52.15,50.5,50.65,903019,0
+MGA.US,D,20240411,000000,51.04,51.39,50.295,51.28,833763,0
+MGA.US,D,20240412,000000,50.75,50.75,49.82,49.84,1069128,0
+MGA.US,D,20240415,000000,50.08,50.36,49.2615,49.63,911101,0
+MGA.US,D,20240416,000000,49.15,49.39,48.27,48.77,1175493,0
+MGA.US,D,20240417,000000,48.92,49.02,47.67,47.84,1818889,0
+MGA.US,D,20240418,000000,48.26,48.26,47.42,47.85,1903005,0
+MGA.US,D,20240419,000000,47.56,48.41,47.55,48.34,1503419,0
+MGA.US,D,20240422,000000,48.77,49.445,48.405,49.31,6604729,0
+MGA.US,D,20240423,000000,49.55,49.865,49.07,49.77,943593,0
+MGA.US,D,20240424,000000,49.84,50.18,49.0275,49.21,1014376,0
+MGA.US,D,20240425,000000,48.63,48.8992,48.01,48.7,1469194,0
+MGA.US,D,20240426,000000,48.8,49.38,48.75,49.12,1139240,0
+MGA.US,D,20240429,000000,49.41,49.775,49.1401,49.38,1326083,0
+MGA.US,D,20240430,000000,48.75,48.75,47.735,47.8,1902112,0
+MGA.US,D,20240501,000000,47.69,48.33,47.35,47.64,1958310,0
+MGA.US,D,20240502,000000,48.55,48.64,47.97,48.42,3290873,0
+MGA.US,D,20240503,000000,46.8,47.5,46.11,46.7,3988059,0
+MGA.US,D,20240506,000000,47.26,47.7,45.99,46.58,2451659,0
+MGA.US,D,20240507,000000,46.76,46.9,46.34,46.6,1651940,0
+MGA.US,D,20240508,000000,46.04,47.21,45.75,47.08,1003598,0
+MGA.US,D,20240509,000000,47.01,47.36,46.38,46.4,2509626,0
+MGA.US,D,20240510,000000,46.78,47.04,46.44,46.92,2796769,0
+MGA.US,D,20240513,000000,47.23,47.49,46.72,46.97,1725921,0
+MGA.US,D,20240514,000000,47.08,47.58,46.9,47.55,1161351,0
+MGA.US,D,20240515,000000,48.07,48.1788,47.5,48.11,7529946,0
+MGA.US,D,20240516,000000,47.61,47.985,47.17,47.94,7343759,0
+MGA.US,D,20240517,000000,48,48,47.01,47.49,1758193,0
+MGA.US,D,20240520,000000,47.5,47.625,46.77,47.05,990966,0
+MGA.US,D,20240521,000000,47.17,47.28,46.45,46.49,1337001,0
+MGA.US,D,20240522,000000,46.17,46.61,45.96,46.09,952168,0
+MGA.US,D,20240523,000000,46.17,46.32,44.73,44.76,7179473,0
+MGA.US,D,20240524,000000,44.65,45.37,44.65,45.35,4044654,0
+MGA.US,D,20240528,000000,45.49,45.63,45.09,45.32,1635199,0
+MGA.US,D,20240529,000000,44.73,44.83,43.96,44.15,1698391,0
+MGA.US,D,20240530,000000,44.35,44.69,44.25,44.61,2120330,0
+MGA.US,D,20240531,000000,44.45,45.31,44.23,45.21,1776976,0
+MGA.US,D,20240603,000000,45.35,45.515,44.57,45.15,2193657,0
+MGA.US,D,20240604,000000,44.69,45.21,44.5,44.51,1431182,0
+MGA.US,D,20240605,000000,44.69,44.79,43.9,44.46,814768,0
+MGA.US,D,20240606,000000,44.01,44.42,43.88,44.16,1103548,0
+MGA.US,D,20240607,000000,43.71,43.93,43.44,43.76,1556415,0
+MGA.US,D,20240610,000000,43.33,43.87,43.045,43.68,1352224,0
+MGA.US,D,20240611,000000,43.3,43.41,42.78,43.07,1594554,0
+MGA.US,D,20240612,000000,43.82,44.39,43.15,43.33,894325,0
+MGA.US,D,20240613,000000,43.41,43.45,42.67,42.74,939549,0
+MGA.US,D,20240614,000000,42.1,42.29,41.21,42.19,1867355,0
+MGA.US,D,20240617,000000,42.11,42.89,41.81,42.87,1008692,0
+MGA.US,D,20240618,000000,42.9,43.188,42.14,42.35,1467358,0
+MGA.US,D,20240620,000000,42.24,42.465,41.82,41.99,1068725,0
+MGA.US,D,20240621,000000,41.91,42.43,41.83,42.22,1267250,0
+MGA.US,D,20240624,000000,42.42,43.32,42.4,42.59,1288760,0
+MGA.US,D,20240625,000000,42.55,42.56,41.65,41.69,1410991,0
+MGA.US,D,20240626,000000,41.27,41.63,40.83,41.57,1535201,0
+MGA.US,D,20240627,000000,41.6,41.88,41.4,41.55,1216783,0
+MGA.US,D,20240628,000000,41.82,42.01,41.475,41.9,905082,0
+MGA.US,D,20240701,000000,42.75,42.87,41.43,41.55,1217699,0
+MGA.US,D,20240702,000000,41.48,42.84,41.48,42.46,1553857,0
+MGA.US,D,20240703,000000,42.74,42.81,42.255,42.53,436412,0
+MGA.US,D,20240705,000000,42.53,42.81,42.25,42.27,969214,0
+MGA.US,D,20240708,000000,42.52,42.785,42.46,42.56,738820,0
+MGA.US,D,20240709,000000,42.38,42.875,42.14,42.75,1274939,0
+MGA.US,D,20240710,000000,42.63,43.67,42.52,43.6,1969383,0
+MGA.US,D,20240711,000000,44.1,44.68,43.97,44.55,1053428,0
+MGA.US,D,20240712,000000,44.67,44.96,44.375,44.45,1076591,0
+MGA.US,D,20240715,000000,44.27,45.115,43.89,44.45,1174852,0
+MGA.US,D,20240716,000000,44.5,45.96,44.24,45.8,1118289,0
+MGA.US,D,20240717,000000,45.28,45.995,45.03,45.82,944921,0
+MGA.US,D,20240718,000000,45.81,46.44,45.03,45.3,1603456,0
+MGA.US,D,20240719,000000,44.19,44.99,43.29,43.64,2802391,0
+MGA.US,D,20240722,000000,43.78,44.57,43.34,44.51,1024350,0
+MGA.US,D,20240723,000000,44.2,44.38,43.7,43.79,1586901,0
+MGA.US,D,20240724,000000,43.59,44.07,42.6,42.7,849333,0
+MGA.US,D,20240725,000000,42.6,43.98,42.6,43.23,1738433,0
+MGA.US,D,20240726,000000,43.55,43.66,42.9,43.53,1087401,0
+MGA.US,D,20240729,000000,43.53,44,42.94,43.76,1836523,0
+MGA.US,D,20240730,000000,43.76,44.25,43.53,43.73,2157044,0
+MGA.US,D,20240731,000000,44.01,45.16,43.92,44.37,2052801,0
+MGA.US,D,20240801,000000,43.9,44.39,42.52,43.01,3506756,0
+MGA.US,D,20240802,000000,42.31,42.31,40.11,40.43,3694438,0
+MGA.US,D,20240805,000000,39,39.81,38.39,39.06,3638236,0
+MGA.US,D,20240806,000000,39.2,39.27,38.4984,38.64,3434071,0
+MGA.US,D,20240807,000000,39.24,39.67,38.63,38.88,3109627,0
+MGA.US,D,20240808,000000,39.21,39.34,38.8,39.18,2511298,0
+MGA.US,D,20240809,000000,39.3,39.44,38.6,38.8,1344799,0
+MGA.US,D,20240812,000000,38.85,38.9,38.01,38.03,2159960,0
+MGA.US,D,20240813,000000,38.1,39.8,38.1,39.63,2764496,0
+MGA.US,D,20240814,000000,39.89,40.05,39.41,39.47,926836,0
+MGA.US,D,20240815,000000,40.29,41.125,40.29,40.79,5395494,0
+MGA.US,D,20240816,000000,40.29,40.995,40.04,40.78,1220113,0
+MGA.US,D,20240819,000000,41.09,41.534,41,41.33,1144507,0
+MGA.US,D,20240820,000000,41.25,41.275,40.52,40.67,836052,0
+MGA.US,D,20240821,000000,41.06,41.52,40.79,41.4,926548,0
+MGA.US,D,20240822,000000,41.4,41.56,40.945,41.05,663446,0
+MGA.US,D,20240823,000000,41.53,43.09,41.34,42.56,1384249,0
+MGA.US,D,20240826,000000,42.82,43.25,42.33,42.78,1126926,0
+MGA.US,D,20240827,000000,42.78,42.84,42.2,42.47,817448,0
+MGA.US,D,20240828,000000,42.26,42.59,41.6,41.82,930934,0
+MGA.US,D,20240829,000000,42.16,42.47,41.64,41.69,1241897,0
+MGA.US,D,20240830,000000,41.86,42.055,41.45,42.03,1404592,0
+MGA.US,D,20240903,000000,41.58,41.84,40.81,40.96,2685272,0
+MGA.US,D,20240904,000000,40.89,41.91,40.82,41.58,1415829,0
+MGA.US,D,20240905,000000,41.09,41.73,40.16,40.5,1259730,0
+MGA.US,D,20240906,000000,40.58,40.7,39.05,39.36,1435304,0
+MGA.US,D,20240909,000000,39.43,40,39.32,39.71,1119293,0
+MGA.US,D,20240910,000000,39.01,39.06,38.05,38.66,1779036,0
+MGA.US,D,20240911,000000,38.67,39.38,38.19,39.28,1344856,0
+MGA.US,D,20240912,000000,39.3,39.49,38.885,39.42,1250154,0
+MGA.US,D,20240913,000000,39.81,40.42,39.81,40.2,1247224,0
+MGA.US,D,20240916,000000,40.42,40.43,39.78,40.14,1736820,0
+MGA.US,D,20240917,000000,40.43,41.5799,40.365,41.2,1227891,0
+MGA.US,D,20240918,000000,41.33,42.4,40.93,41.3,1234419,0
+MGA.US,D,20240919,000000,41.95,42.88,41.95,42.51,1912716,0
+MGA.US,D,20240920,000000,42.13,42.3,41.53,42,2127266,0
+MGA.US,D,20240923,000000,42.09,42.6196,41.84,42.17,1225160,0
+MGA.US,D,20240924,000000,42.59,42.895,42.44,42.79,968511,0
+MGA.US,D,20240925,000000,42.13,42.25,40.205,40.35,1812615,0
+MGA.US,D,20240926,000000,41.27,42.56,40.99,42.2,1803937,0
+MGA.US,D,20240927,000000,42.89,43.54,42.555,42.73,1393272,0
+MGA.US,D,20240930,000000,41.62,42.28,40.67,41.04,1506491,0
+MGA.US,D,20241001,000000,40.99,41.25,40.45,40.97,1236021,0
+MGA.US,D,20241002,000000,40.98,41.645,40.97,41.29,908497,0
+MGA.US,D,20241003,000000,40.54,40.71,39.83,40.37,1296114,0
+MGA.US,D,20241004,000000,40.94,41.149954,40.731,41.08,1059663,0
+MGA.US,D,20241007,000000,40.79,41.15,40.61,40.99,892796,0
+MGA.US,D,20241008,000000,40.88,41,40.07,40.48,1192723,0
+MGA.US,D,20241009,000000,40.35,41.445,40.3,41.24,806325,0
+MGA.US,D,20241010,000000,40.94,41.37,40.71,41.27,587685,0
+MGA.US,D,20241011,000000,41.15,41.93,41.15,41.4,842231,0
+MGA.US,D,20241014,000000,41.38,41.57,40.965,41.44,790782,0
+MGA.US,D,20241015,000000,41.12,41.61,40.82,41.03,1347070,0
+MGA.US,D,20241016,000000,41.41,41.97,41.4,41.65,1111484,0
+MGA.US,D,20241017,000000,41.56,42.41,41.35,42.28,1711126,0
+MGA.US,D,20241018,000000,43.41,44.3,43.16,43.49,2047377,0
+MGA.US,D,20241021,000000,43.23,43.42,41.77,41.85,1461070,0
+MGA.US,D,20241022,000000,41.91,42.08,41.47,41.9,1340544,0
+MGA.US,D,20241023,000000,41.69,42.18,41.4,42.08,1827293,0
+MGA.US,D,20241024,000000,42.71,43.08,41.46,42.11,1523907,0
+MGA.US,D,20241025,000000,42.57,42.59,41.83,41.98,1561539,0
+MGA.US,D,20241028,000000,42.22,43,42,42.96,756671,0
+MGA.US,D,20241029,000000,42.2,42.27,41.18,41.61,987923,0
+MGA.US,D,20241030,000000,41.14,41.81,41,41.31,882227,0
+MGA.US,D,20241031,000000,41.25,41.29,39.4,39.47,3264900,0
+MGA.US,D,20241101,000000,42.1,43.1,41.31,41.97,2886594,0
+MGA.US,D,20241104,000000,42.39,42.7,41.88,42.14,1721257,0
+MGA.US,D,20241105,000000,42.21,42.72,41.72,42.58,2167821,0
+MGA.US,D,20241106,000000,42.93,43.02,41.545,42.12,2038638,0
+MGA.US,D,20241107,000000,42.33,43.6,42.33,43.16,1464669,0
+MGA.US,D,20241108,000000,42.53,43.49,42.53,43.4,1301126,0
+MGA.US,D,20241111,000000,43.6,44.63,43.48,44.34,1211000,0
+MGA.US,D,20241112,000000,44.08,44.6,43.66,44.17,1096339,0
+MGA.US,D,20241113,000000,44.15,44.47,43.88,44.19,5969306,0
+MGA.US,D,20241114,000000,44.31,44.91,43.99,44.09,1347519,0
+MGA.US,D,20241115,000000,43.605,43.98,43.28,43.9,1127370,0
+MGA.US,D,20241118,000000,44.07,44.64,43.691,43.72,918985,0
+MGA.US,D,20241119,000000,43.19,43.34,42.67,42.78,1471186,0
+MGA.US,D,20241120,000000,42.57,42.82,42.02,42.65,1421650,0
+MGA.US,D,20241121,000000,42.65,44.25,42.65,44.14,1968962,0
+MGA.US,D,20241122,000000,44.09,45.4,43.88,45.08,2496369,0
+MGA.US,D,20241125,000000,45.51,47,45.4,46.46,2638825,0
+MGA.US,D,20241126,000000,45.19,45.34,43.95,44.04,1933635,0
+MGA.US,D,20241127,000000,44.23,45.175,44.23,44.95,1145587,0
+MGA.US,D,20241129,000000,45,45.33,44.52,45.14,924253,0
+MGA.US,D,20241202,000000,45.42,45.71,45.13,45.28,926769,0
+MGA.US,D,20241203,000000,45.29,46.05,45.08,45.61,1352269,0
+MGA.US,D,20241204,000000,45.64,46.55,45.365,45.8,3376837,0
+MGA.US,D,20241205,000000,46.155,47.22,45.76,45.79,2911968,0
+MGA.US,D,20241206,000000,46.16,46.51,45.08,45.29,1658407,0
+MGA.US,D,20241209,000000,45.85,47.05,45.67,45.81,1538196,0
+MGA.US,D,20241210,000000,45.83,46.52,45.16,45.71,1423431,0
+MGA.US,D,20241211,000000,44.87,45.17,44.39,45.05,1811796,0
+MGA.US,D,20241212,000000,45.11,45.38,44.76,44.9,1200620,0
+MGA.US,D,20241213,000000,44.95,44.95,44.08,44.3,1076711,0
+MGA.US,D,20241216,000000,44,44.4,43.5832,43.75,1378322,0
+MGA.US,D,20241217,000000,43.45,44.23,43.37,43.54,1215601,0
+MGA.US,D,20241218,000000,43.57,44.38,41.945,41.95,1511840,0
+MGA.US,D,20241219,000000,42.21,42.55,41.18,41.28,1269230,0
+MGA.US,D,20241220,000000,41.07,42.65,41,42.22,2049688,0
+MGA.US,D,20241223,000000,41.88,42.05,41.35,42.05,902932,0
+MGA.US,D,20241224,000000,42.185,42.42,41.71,42.42,430490,0
+MGA.US,D,20241226,000000,42.26,42.6,42.1,42.42,588302,0
+MGA.US,D,20241227,000000,42.1201,42.52,41.86,42.16,721395,0
+MGA.US,D,20241230,000000,41.97,42,41.125,41.71,1034561,0
+MGA.US,D,20241231,000000,41.63,42.23,41.58,41.79,901947,0
+MGA.US,D,20250102,000000,42.045,42.27,41.16,41.25,680831,0
+MGA.US,D,20250103,000000,41.15,41.33,40.4,41.26,834057,0
+MGA.US,D,20250106,000000,42.12,42.57,41.725,41.85,872767,0
+MGA.US,D,20250107,000000,42.135,42.66,41.53,41.82,920253,0
+MGA.US,D,20250108,000000,41.26,41.26,40.06,40.33,1541279,0
+MGA.US,D,20250110,000000,39.61,39.69,38.97,39.53,1711193,0
+MGA.US,D,20250113,000000,39.3,40.51,39.205,40.43,1379902,0
+MGA.US,D,20250114,000000,40.76,41.02,40.02,40.42,854034,0
+MGA.US,D,20250115,000000,41.32,41.62,40.6,40.96,1195577,0
+MGA.US,D,20250116,000000,40.96,40.99,40.36,40.57,1048157,0
+MGA.US,D,20250117,000000,40.86,41.18,40.32,40.35,1089450,0
+MGA.US,D,20250121,000000,40.43,40.87,40.108,40.81,1382424,0
+MGA.US,D,20250122,000000,40.865,40.99,39.96,40.03,1392204,0
+MGA.US,D,20250123,000000,40.03,40.4,39.97,40.2,1164648,0
+MGA.US,D,20250124,000000,41,41.33,40.95,41.17,2397431,0
+MGA.US,D,20250127,000000,41.155,41.69,41.155,41.56,1692106,0
+MGA.US,D,20250128,000000,41.36,41.39,40.71,41.09,1052802,0
+MGA.US,D,20250129,000000,40.85,41.19,40.7874,41.01,826142,0
+MGA.US,D,20250130,000000,41.3,41.825,41.04,41.5,1713767,0
+MGA.US,D,20250131,000000,41.1,41.25,39.48,39.67,2186739,0
+MGA.US,D,20250203,000000,36.6,37.74,35.05,37.15,6574159,0
+MGA.US,D,20250204,000000,38.2,38.355,37.6,37.76,1991737,0
+MGA.US,D,20250205,000000,37.73,39.02,37.26,38.89,3318687,0
+MGA.US,D,20250206,000000,39.26,40,38.3,38.41,2166428,0
+MGA.US,D,20250207,000000,38.49,38.91,37.93,38.62,1894961,0
+MGA.US,D,20250210,000000,38.66,39.26,38.57,38.94,1641590,0
+MGA.US,D,20250211,000000,38.725,39.29,38.6,39.19,1368898,0
+MGA.US,D,20250212,000000,38.77,39.26,38.58,39.04,989354,0
+MGA.US,D,20250213,000000,39.27,40.26,39.26,39.67,2513958,0
+MGA.US,D,20250214,000000,37.49,39.79,37.49,37.85,4260044,0
+MGA.US,D,20250218,000000,37.5,38.13,37.17,38.09,1730797,0
+MGA.US,D,20250219,000000,37.775,38.57,37.42,38.16,1691822,0
+MGA.US,D,20250220,000000,38.31,39.05,37.74,38.76,1452069,0
+MGA.US,D,20250221,000000,38.99,39.07,37.87,38.08,837660,0
+MGA.US,D,20250224,000000,38.25,38.85,37.76,38.34,963092,0
+MGA.US,D,20250225,000000,38.575,38.7,37.75,38.21,1499933,0
+MGA.US,D,20250226,000000,37.89,38.46,37.7525,38.21,5556526,0
+MGA.US,D,20250227,000000,37.69,37.945,37.08,37.11,1112934,0
+MGA.US,D,20250228,000000,36.65,36.82,35.68,36.43,1931906,0
+MGA.US,D,20250303,000000,36.82,37.2,35.06,35.33,1749880,0
+MGA.US,D,20250304,000000,34.3299,34.68,33.3,34.14,2593897,0
+MGA.US,D,20250305,000000,35.175,36.93,34.81,36.81,2776475,0
+MGA.US,D,20250306,000000,36.505,37.49,36.3,37.42,2204497,0
+MGA.US,D,20250307,000000,37.15,38.08,36.88,38.02,1604954,0
+MGA.US,D,20250310,000000,37.56,38.745,37.55,38.21,2721217,0
+MGA.US,D,20250311,000000,38.21,38.37,35.99,36.81,3063162,0
+MGA.US,D,20250312,000000,36.86,36.86,35.76,36.37,2001024,0
+MGA.US,D,20250313,000000,36.5,36.77,35.41,35.48,2033636,0
+MGA.US,D,20250314,000000,35.92,36.61,35.8,36.4,1677646,0
+MGA.US,D,20250317,000000,36.425,37.3,36.41,36.74,1674114,0
+MGA.US,D,20250318,000000,36.78,36.95,36.47,36.77,1580461,0
+MGA.US,D,20250319,000000,36.8,37.08,36.095,36.3,1540374,0
+MGA.US,D,20250320,000000,35.78,36.66,35.59,36.19,1085083,0
+MGA.US,D,20250321,000000,35.82,36.49,35.4,36.42,1934814,0
+MGA.US,D,20250324,000000,37.05,37.7,36.87,37.46,1035318,0
+MGA.US,D,20250325,000000,37.715,37.83,37.02,37.21,715042,0
+MGA.US,D,20250326,000000,37.15,37.69,36.87,37.65,1415291,0
+MGA.US,D,20250327,000000,36.755,36.82,34.56,34.97,3765606,0
+MGA.US,D,20250328,000000,34.88,34.96,33.9301,34,1654881,0
+MGA.US,D,20250331,000000,33.42,34.31,33.275,33.99,1917967,0
+MGA.US,D,20250401,000000,33.86,34.505,33.305,34.22,1840469,0
+MGA.US,D,20250402,000000,33.665,34.8,33.51,34.57,1277706,0
+MGA.US,D,20250403,000000,33.64,34.045,32.78,33.13,2627584,0
+MGA.US,D,20250404,000000,32.16,32.76,31.26,32.47,2254166,0
+MGA.US,D,20250407,000000,31.07,32.76,30.71,31.57,2545385,0
+MGA.US,D,20250408,000000,32.07,32.54,30.39,30.82,1967268,0
+MGA.US,D,20250409,000000,30.755,33.95,30.645,33.65,2672008,0
+MGA.US,D,20250410,000000,32.52,32.52,31.39,32.13,2666813,0
+MGA.US,D,20250411,000000,31.99,32.34,31.47,32.21,1831992,0
+MGA.US,D,20250414,000000,32.88,32.98,31.73,32.79,2990012,0
+MGA.US,D,20250415,000000,32.47,33.33,31.93,32.32,1454352,0
+MGA.US,D,20250416,000000,32.6,32.76,31.745,32.15,973276,0
+MGA.US,D,20250417,000000,32.135,32.7,32.09,32.25,2068134,0
+MGA.US,D,20250421,000000,32.15,32.32,31.52,32.25,7360996,0
+MGA.US,D,20250422,000000,32.78,33.28,32.61,32.99,1823385,0
+MGA.US,D,20250423,000000,33.85,34.36,33.225,33.3,1775426,0
+MGA.US,D,20250424,000000,33.63,34.06,33.25,34.04,1673955,0
+MGA.US,D,20250425,000000,34.13,34.25,33.845,34.06,1380963,0
+MGA.US,D,20250428,000000,34.28,34.72,33.99,34.27,1332368,0
+MGA.US,D,20250429,000000,34.26,35.06,34.22,35.01,1766591,0
+MGA.US,D,20250430,000000,34.61,34.88,34.09,34.76,2290621,0
+MGA.US,D,20250501,000000,35.05,35.5,34.885,35.01,2894814,0
+MGA.US,D,20250502,000000,35.6,35.785,33.03,33.06,4580681,0
+MGA.US,D,20250505,000000,33.11,34.33,32.865,33.28,2801323,0
+MGA.US,D,20250506,000000,32.98,33.42,32.545,33.21,2258631,0
+MGA.US,D,20250507,000000,33.57,33.64,32.81,33.38,1584471,0
+MGA.US,D,20250508,000000,33.61,34.95,33.5,34.52,1458314,0
+MGA.US,D,20250509,000000,34.54,35.15,34.54,34.8,818877,0
+MGA.US,D,20250512,000000,36.14,36.76,36.04,36.35,1713299,0
+MGA.US,D,20250513,000000,36.63,37.17,36.22,37.13,1657451,0
+MGA.US,D,20250514,000000,37.44,37.58,36.87,36.87,1740025,0
+MGA.US,D,20250515,000000,36.49,36.81,36.3,36.46,5251689,0
+MGA.US,D,20250516,000000,35.96,36.725,35.75,36.69,2313398,0
+MGA.US,D,20250519,000000,35.91,36.675,35.91,36.62,953142,0
+MGA.US,D,20250520,000000,36.76,37.05,36.045,36.29,1262972,0
+MGA.US,D,20250521,000000,36.07,36.22,35.61,35.61,1486349,0
+MGA.US,D,20250522,000000,35.59,35.82,35.38,35.67,7092752,0
+MGA.US,D,20250523,000000,35.11,35.58,34.94,35.45,1745900,0
+MGA.US,D,20250527,000000,36.19,36.55,35.95,36.52,2692779,0
+MGA.US,D,20250528,000000,36.41,36.46,36.02,36.05,1674248,0
+MGA.US,D,20250529,000000,36.65,36.65,36.18,36.36,1227323,0
+MGA.US,D,20250530,000000,36.17,36.6,35.965,36.28,1960400,0
+MGA.US,D,20250602,000000,36.02,36.02,35.34,35.53,2142348,0
+MGA.US,D,20250603,000000,35.42,36.92,35.34,36.35,1425639,0
+MGA.US,D,20250604,000000,36.568,36.568,36.06,36.24,909267,0
+MGA.US,D,20250605,000000,36.19,36.3425,35.86,36.14,1195345,0
+MGA.US,D,20250606,000000,36.48,37.03,36.3062,36.62,981136,0
+MGA.US,D,20250609,000000,36.8899,37.44,36.795,37.25,1706111,0
+MGA.US,D,20250610,000000,37.56,38.64,37.28,38.48,2316126,0
+MGA.US,D,20250611,000000,38.57,38.96,38.32,38.41,1382814,0
+MGA.US,D,20250612,000000,38.06,38.6,37.86,38.49,977300,0
+MGA.US,D,20250613,000000,38.07,38.4799,37.22,37.32,1151402,0
+MGA.US,D,20250616,000000,38.01,38.18,37.67,37.87,1629077,0
+MGA.US,D,20250617,000000,37.67,37.68,36.99,37.26,1179127,0
+MGA.US,D,20250618,000000,37.29,37.87,37.18,37.62,1618269,0
+MGA.US,D,20250620,000000,37.83,37.89,37.04,37.2,1048176,0
+MGA.US,D,20250623,000000,36.85,37.52,36.74,37.39,780390,0
+MGA.US,D,20250624,000000,37.64,38.0116,37.53,37.61,1436908,0
+MGA.US,D,20250625,000000,37.7,37.72,37.16,37.52,798074,0
+MGA.US,D,20250626,000000,37.625,38.285,37.56,38.28,915271,0
+MGA.US,D,20250627,000000,38.35,39.03,37.87,38.45,2458809,0
+MGA.US,D,20250630,000000,38.46,38.68,38.22,38.61,1338878,0
+MGA.US,D,20250701,000000,38.64,40.63,38.495,40.03,1617687,0
+MGA.US,D,20250702,000000,39.93,41.79,39.83,41.75,1854957,0
+MGA.US,D,20250703,000000,41.92,42,41.335,41.62,832035,0
+MGA.US,D,20250707,000000,40.9,41.315,40.44,40.91,972811,0
+MGA.US,D,20250708,000000,41.18,42.305,41.08,41.64,1304842,0
+MGA.US,D,20250709,000000,42.04,42.29,41.6648,42.23,1262355,0
+MGA.US,D,20250710,000000,42.35,43.17,42.23,42.51,1168159,0
+MGA.US,D,20250711,000000,42.03,42.23,41.35,41.96,892893,0
+MGA.US,D,20250714,000000,41.67,42.61,41.5,42.52,1228949,0
+MGA.US,D,20250715,000000,42.8,42.97,41.98,41.98,1326855,0
+MGA.US,D,20250716,000000,42.03,42.23,41.54,42.08,796263,0
+MGA.US,D,20250717,000000,42.08,42.775,41.96,42.63,1198663,0
+MGA.US,D,20250718,000000,42.675,42.8114,41.295,41.4,1288491,0
+MGA.US,D,20250721,000000,41.74,41.985,41.43,41.63,1106833,0
+MGA.US,D,20250722,000000,41.43,42.19,41.34,42.04,972298,0
+MGA.US,D,20250723,000000,42.65,43.64,42.38,43.64,1584541,0
+MGA.US,D,20250724,000000,43,43.33,42.7,42.76,685583,0
+MGA.US,D,20250725,000000,42.79,42.92,42.03,42.6,1377192,0
+MGA.US,D,20250728,000000,42.67,42.87,42.32,42.51,740431,0
+MGA.US,D,20250729,000000,42.5,42.565,41.47,41.5,1578155,0
+MGA.US,D,20250730,000000,41.61,41.61,40.74,40.79,1718500,0
+MGA.US,D,20250731,000000,40.61,41.25,40.51,41,3138522,0
+MGA.US,D,20250801,000000,42.51,42.565,40.75,41.32,3740268,0
+MGA.US,D,20250804,000000,41.4,41.69,40.87,41.42,1590564,0
+MGA.US,D,20250805,000000,41.76,42.19,41.25,41.77,1678029,0
+MGA.US,D,20250806,000000,41.955,42.275,41.69,42,1321953,0
+MGA.US,D,20250807,000000,42.45,42.67,42.17,42.55,1134718,0
+MGA.US,D,20250808,000000,42.57,42.64,42.085,42.47,930238,0
+MGA.US,D,20250811,000000,42.48,42.79,42,42.27,810957,0
+MGA.US,D,20250812,000000,42.45,44.11,42.35,44.06,2028852,0
+MGA.US,D,20250813,000000,44.12,45.33,44.08,45.05,1917760,0
+MGA.US,D,20250814,000000,44.295,44.74,44.16,44.72,1076319,0
+MGA.US,D,20250815,000000,44.45,44.5499,44,44.31,786772,0
+MGA.US,D,20250818,000000,44.03,44.52,43.94,44.01,961558,0
+MGA.US,D,20250819,000000,44.09,44.74,44.065,44.46,769553,0
+MGA.US,D,20250820,000000,44.115,44.62,44.115,44.32,871202,0
+MGA.US,D,20250821,000000,44.06,44.49,43.67,44.2,566811,0
+MGA.US,D,20250822,000000,44.45,46.185,44.3,46.08,1398369,0
+MGA.US,D,20250825,000000,45.96,46.43,45.75,46.17,1044425,0
+MGA.US,D,20250826,000000,46.105,46.62,46.05,46.35,706081,0
+MGA.US,D,20250827,000000,46.46,46.75,46,46.29,906253,0
+MGA.US,D,20250828,000000,46.46,46.7,45.48,45.95,1035862,0
+MGA.US,D,20250829,000000,45.62,46.2305,45.62,45.9,1184055,0
+MGA.US,D,20250902,000000,45.13,45.54,44.99,45.47,1004561,0
+MGA.US,D,20250903,000000,45.43,45.99,44.98,45,2007309,0
+MGA.US,D,20250904,000000,45.05,45.405,44.83,45.35,4551049,0
+MGA.US,D,20250905,000000,45.64,46.08,45.33,45.88,2572582,0
+MGA.US,D,20250908,000000,45.985,46.13,45.17,46.06,1166611,0
+MGA.US,D,20250909,000000,46.01,46.11,45.5675,45.99,2132306,0
+MGA.US,D,20250910,000000,45.825,46.05,45.33,45.79,1556669,0
+MGA.US,D,20250911,000000,45.92,46.96,45.75,46.79,1499670,0
+MGA.US,D,20250912,000000,46.36,46.61,46.1,46.38,1078043,0
+MGA.US,D,20250915,000000,46.52,46.89,46.37,46.87,1348938,0
+MGA.US,D,20250916,000000,46.855,47.09,46.09,46.15,2101796,0
+MGA.US,D,20250917,000000,46.31,47.54,46.18,46.75,1422721,0
+MGA.US,D,20250918,000000,47.05,47.45,46.8,47.33,1043899,0
+MGA.US,D,20250919,000000,47.73,47.79,46.81,46.94,1612176,0
+MGA.US,D,20250922,000000,46.59,46.93,46.35,46.41,1271906,0
+MGA.US,D,20250923,000000,46.42,46.87,46.13,46.21,1148279,0
+MGA.US,D,20250924,000000,46.05,46.445,45.8,46.03,1227677,0
+MGA.US,D,20250925,000000,46.07,46.63,45.5763,46.56,1177914,0
+MGA.US,D,20250926,000000,46.64,46.77,46.05,46.62,2162919,0
+MGA.US,D,20250929,000000,46.85,47.1725,46.355,46.94,1941287,0
+MGA.US,D,20250930,000000,46.91,47.41,46.76,47.38,1178913,0
+MGA.US,D,20251001,000000,47.1,47.57,47,47.48,1790299,0
+MGA.US,D,20251002,000000,47.78,48.52,47.58,48.5,1485141,0
+MGA.US,D,20251003,000000,48.455,49,48.41,49,1228392,0
+MGA.US,D,20251006,000000,49.32,49.795,48.86,49.2,1417567,0
+MGA.US,D,20251007,000000,49,49.18,46.44,46.55,2847162,0
+MGA.US,D,20251008,000000,46.61,46.7,45.99,46.19,1600591,0
+MGA.US,D,20251009,000000,46.01,46.26,44.29,44.54,1588456,0
+MGA.US,D,20251010,000000,44.925,44.925,43.44,43.54,1100183,0
+MGA.US,D,20251013,000000,44.295,44.5346,43.8014,43.94,544987,0
+MGA.US,D,20251014,000000,43.38,45.1,43.11,44.98,1421985,0
+MGA.US,D,20251015,000000,45.11,45.33,44.31,44.84,1222996,0
+MGA.US,D,20251016,000000,44.68,44.905,44.33,44.75,1609841,0
+MGA.US,D,20251017,000000,44.525,44.89,44.35,44.77,1049012,0
+MGA.US,D,20251020,000000,45.32,45.32,44.68,44.82,1153998,0
+MGA.US,D,20251021,000000,45.19,46.395,45.04,46.22,1850499,0
+MGA.US,D,20251022,000000,46.18,46.38,45.5397,45.72,864779,0
+MGA.US,D,20251023,000000,45.75,46.69,45.66,46.07,1812776,0
+MGA.US,D,20251024,000000,46.25,46.41,46.06,46.21,763064,0
+MGA.US,D,20251027,000000,46.4,46.49,45.32,45.41,1054837,0
+MGA.US,D,20251028,000000,45.21,45.6425,45.02,45.51,1020911,0
+MGA.US,D,20251029,000000,45.44,45.77,45.05,45.5,1231271,0
+MGA.US,D,20251030,000000,45.02,45.385,44.64,44.65,1669429,0
+MGA.US,D,20251031,000000,46.255,47.87,45.59,47.21,3278094,0
+MGA.US,D,20251103,000000,47.35,49.61,47.35,49.27,2160103,0
+MGA.US,D,20251104,000000,48.48,49.2,48.2,48.93,1644199,0
+MGA.US,D,20251105,000000,49.08,50.35,48.93,49.94,1944240,0
+MGA.US,D,20251106,000000,49.9895,50.3,49.5,49.65,1719402,0
+MGA.US,D,20251107,000000,49.78,50.2,49.54,49.87,1362098,0
+MGA.US,D,20251110,000000,49.95,49.98,49.17,49.19,1767392,0
+MGA.US,D,20251111,000000,49.39,49.87,49.15,49.81,1517742,0
+MGA.US,D,20251112,000000,49.9228,50.5,49.84,50.37,1238366,0
+MGA.US,D,20251113,000000,50.215,50.77,49.18,49.48,1570878,0
+MGA.US,D,20251114,000000,48.6,49.21,48.335,49.09,2002646,0
+MGA.US,D,20251117,000000,48.78,49.18,47.525,47.8,2005568,0
+MGA.US,D,20251118,000000,47.65,48.05,47.01,47.65,1795007,0
+MGA.US,D,20251119,000000,48,48,47.27,47.49,1009529,0
+MGA.US,D,20251120,000000,47.68,48.035,45.33,45.65,1741800,0
+MGA.US,D,20251121,000000,46.38,48.36,46.37,48.26,2050306,0
+MGA.US,D,20251124,000000,48.5,48.6297,47.82,48.31,1487202,0
+MGA.US,D,20251125,000000,48.51,49.77,48.51,49.19,2003298,0
+MGA.US,D,20251126,000000,49.16,49.53,48.81,48.83,1061169,0
+MGA.US,D,20251128,000000,48.89,49.26,48.63,48.84,529282,0
+MGA.US,D,20251201,000000,48.86,49.99,48.56,49.29,2037201,0
+MGA.US,D,20251202,000000,49.35,49.59,48.85,49.32,848747,0
+MGA.US,D,20251203,000000,49.47,49.79,49.32,49.5,1076759,0
+MGA.US,D,20251204,000000,49.65,49.83,48.89,48.95,978791,0
+MGA.US,D,20251205,000000,49.22,49.45,48.89,49.03,1017161,0
+MGA.US,D,20251208,000000,48.76,49.42,48.5475,49.36,1147981,0
+MGA.US,D,20251209,000000,49.1,49.84,48.82,49.29,1438705,0
+MGA.US,D,20251210,000000,49.29,51.41,49.29,51.1,1402591,0
+MGA.US,D,20251211,000000,51.1,51.97,50.905,51.78,1622302,0
+MGA.US,D,20251212,000000,51.98,52.2,51.64,51.86,1704049,0
+MGA.US,D,20251215,000000,52.06,52.59,52,52.36,1027032,0
+MGA.US,D,20251216,000000,52.38,52.97,52.155,52.77,2035940,0
+MGA.US,D,20251217,000000,52.785,53.67,52.6,53.6,2491572,0
+MGA.US,D,20251218,000000,53.94,55.16,53.83,54.51,2029232,0
+MGA.US,D,20251219,000000,54.84,55.31,54.62,55.13,2094251,0
+MGA.US,D,20251222,000000,55.31,55.4199,54.225,54.29,2049794,0
+MGA.US,D,20251223,000000,54.2,54.555,53.7,53.9,1488379,0
+MGA.US,D,20251224,000000,54.3,54.34,53.5,53.78,374866,0
+MGA.US,D,20251226,000000,54,54.07,53.71,53.99,343379,0
+MGA.US,D,20251229,000000,53.74,54.2,53.59,53.77,574513,0
+MGA.US,D,20251230,000000,53.735,53.875,53.59,53.64,605718,0
+MGA.US,D,20251231,000000,53.61,53.665,53.2,53.3,839329,0
+MGA.US,D,20260102,000000,53.885,54.87,53.57,54.66,904282,0
+MGA.US,D,20260105,000000,54.535,55.5,54.49,55.04,1300704,0
+MGA.US,D,20260106,000000,55.26,56.94,54.92,56.72,1282810,0
+MGA.US,D,20260107,000000,56.81,57.55,55.99,56.27,1350358,0
+MGA.US,D,20260108,000000,55.59,56.89,55.59,55.92,2304294,0
+MGA.US,D,20260109,000000,56.29,56.68,55.67,56.21,1830349,0
+MGA.US,D,20260112,000000,56.125,56.68,56.125,56.45,1663856,0
+MGA.US,D,20260113,000000,56.61,57.005,56.21,56.99,1409402,0
+MGA.US,D,20260114,000000,57.3,57.48,56.21,56.53,1116668,0
+MGA.US,D,20260115,000000,56.73,56.98,56.34,56.42,1194162,0
+MGA.US,D,20260116,000000,56.35,56.5,53.93,54.83,2068431,0
+MGA.US,D,20260120,000000,53.93,54.31,53.36,53.63,1701366,0
+MGA.US,D,20260121,000000,54.11,54.88,53.6701,54.26,2132677,0
+MGA.US,D,20260122,000000,54.645,55.11,53.2607,53.41,1539823,0
+MGA.US,D,20260123,000000,53.71,53.865,53.025,53.23,1414435,0
+MGA.US,D,20260126,000000,53.22,53.29,52.64,53.21,1324752,0
+MGA.US,D,20260127,000000,53.55,54.06,53.24,53.55,1058952,0
+MGA.US,D,20260128,000000,53.34,53.448,52.2,52.31,1236307,0
+MGA.US,D,20260129,000000,52.72,53.075,51.94,52.79,1265513,0
+MGA.US,D,20260130,000000,51.54,52.08,50.78,51.14,1797513,0
+MGA.US,D,20260202,000000,51.185,51.86,50.86,51.37,1475067,0
+MGA.US,D,20260203,000000,51.37,52.41,51.091,51.45,1037046,0
+MGA.US,D,20260204,000000,51.76,54.08,51.76,53.4,4786748,0
+MGA.US,D,20260205,000000,52.77,53.24,52.315,52.65,2125289,0
+MGA.US,D,20260206,000000,52.825,54.0853,52.65,54.02,1575355,0
+MGA.US,D,20260209,000000,54.2,54.67,54.02,54.44,1308120,0
+MGA.US,D,20260210,000000,54.9,56.24,54.89,56.22,1651079,0
+MGA.US,D,20260211,000000,56.38,57.885,56.37,57.78,2802460,0
+MGA.US,D,20260212,000000,57.815,58.26,56.705,57.82,2856628,0
+MGA.US,D,20260213,000000,63.19,69.94,63.005,68.73,8624888,0
+MGA.US,D,20260217,000000,66.65,67.99,65.12,66.82,5906683,0
+MGA.US,D,20260218,000000,67.47,67.75,66.54,66.84,2792843,0
diff --git a/daily/us/nyse stocks/2/mgm.us.txt b/daily/us/nyse stocks/2/mgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23fa6be3b56754d342d0db0418a407cdca373a77
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGM.US,D,20050225,000000,35.4749,35.6639,34.975,35.002,2105041.9712225,0
+MGM.US,D,20050228,000000,34.896,35.275,34.1332,35.04,2423425.4161597,0
+MGM.US,D,20050301,000000,35.04,35.6169,34.859,35.5589,2182734.2569371,0
+MGM.US,D,20050302,000000,35.5399,36.0419,35.201,35.7859,1617519.6028026,0
+MGM.US,D,20050303,000000,35.7859,35.9579,35.5499,35.7499,2388074.3709791,0
+MGM.US,D,20050304,000000,35.382,35.5029,34.633,35.5029,3597244.1442062,0
+MGM.US,D,20050307,000000,35.192,36.2318,35.192,36.0599,1722097.48607,0
+MGM.US,D,20050308,000000,35.9479,36.1458,34.67,34.843,2744559.3314391,0
+MGM.US,D,20050309,000000,34.955,35.069,34.0852,34.2282,2034550.9169494,0
+MGM.US,D,20050310,000000,34.3222,34.595,33.6133,33.8582,2092767.8722988,0
+MGM.US,D,20050311,000000,34.0852,34.824,34.0652,34.3312,1386782.145706,0
+MGM.US,D,20050314,000000,34.3312,34.879,34.1432,34.869,1367514.8509157,0
+MGM.US,D,20050315,000000,35.192,36.4397,35.097,36.3897,3698008.3753226,0
+MGM.US,D,20050316,000000,36.0869,36.1268,35.372,35.5879,2154792.4787731,0
+MGM.US,D,20050317,000000,35.8809,36.1068,35.6069,35.8429,1029024.9676912,0
+MGM.US,D,20050318,000000,36.0769,36.3717,35.382,35.8329,1292788.0723155,0
+MGM.US,D,20050321,000000,35.7589,36.0419,35.41,35.8429,1296176.6517772,0
+MGM.US,D,20050322,000000,35.8429,36.0149,35.5299,35.5499,1560364.8290907,0
+MGM.US,D,20050323,000000,35.069,35.078,34.1612,34.1712,3258329.1882923,0
+MGM.US,D,20050324,000000,34.1992,34.936,33.8202,34.623,1756815.4229864,0
+MGM.US,D,20050328,000000,34.5021,35.031,34.1712,34.3692,1428907.3492968,0
+MGM.US,D,20050329,000000,34.1522,34.1522,32.5955,33.1793,3967067.3855696,0
+MGM.US,D,20050330,000000,33.2813,34.0092,33.0763,33.4423,2156697.8045919,0
+MGM.US,D,20050331,000000,33.4423,33.6992,33.0863,33.4523,1948181.1473475,0
+MGM.US,D,20050401,000000,33.5173,33.5273,32.8023,33.2433,2274604.9672234,0
+MGM.US,D,20050404,000000,33.2533,33.4623,32.5665,33.3203,2585367.108885,0
+MGM.US,D,20050405,000000,33.4343,33.9162,32.9533,33.0483,1958339.8845353,0
+MGM.US,D,20050406,000000,33.3483,33.5843,33.1133,33.2083,929951.0256214,0
+MGM.US,D,20050407,000000,33.6802,35.173,33.6802,34.2552,4904850.7505546,0
+MGM.US,D,20050408,000000,34.3312,34.738,33.4143,34.4252,3147403.219475,0
+MGM.US,D,20050411,000000,34.4821,34.843,34.3222,34.3872,1720615.2325983,0
+MGM.US,D,20050412,000000,34.4351,35.002,34.3782,34.945,1183344.35697,0
+MGM.US,D,20050413,000000,35.429,36.2518,35.333,35.449,3920918.4939108,0
+MGM.US,D,20050414,000000,35.5879,35.6459,34.4621,34.719,2157541.9489443,0
+MGM.US,D,20050415,000000,34.4821,34.595,33.2713,33.3863,3314638.8174809,0
+MGM.US,D,20050418,000000,33.5643,33.7172,32.7843,32.9433,3265948.4912259,0
+MGM.US,D,20050419,000000,34.0092,34.4062,32.3795,32.5375,6502896.0231631,0
+MGM.US,D,20050420,000000,32.5475,32.5475,31.5096,31.6996,5958010.8454563,0
+MGM.US,D,20050421,000000,31.8585,32.9823,31.8585,32.4415,3067174.5000192,0
+MGM.US,D,20050422,000000,32.7355,33.0673,30.9258,31.5096,4334346.1918235,0
+MGM.US,D,20050425,000000,31.7466,32.9533,31.6606,32.7843,3162645.8260262,0
+MGM.US,D,20050426,000000,32.6695,34.0852,32.6695,33.3483,3182755.2648267,0
+MGM.US,D,20050427,000000,33.3483,33.3483,32.2815,32.9243,2137008.4376257,0
+MGM.US,D,20050428,000000,32.8773,33.3203,32.2725,32.5175,2823305.7974231,0
+MGM.US,D,20050429,000000,33.0193,33.2273,32.1245,32.9823,2491166.0000906,0
+MGM.US,D,20050502,000000,33.0673,33.4243,32.8313,33.0673,1665785.8565394,0
+MGM.US,D,20050503,000000,32.1995,32.8023,31.8775,32.1695,2162410.7815356,0
+MGM.US,D,20050504,000000,32.0095,33.8672,31.2246,33.5173,3790518.1948992,0
+MGM.US,D,20050505,000000,33.7552,33.9642,33.0763,33.4243,1610962.4815067,0
+MGM.US,D,20050506,000000,34.0092,34.0092,33.4823,33.6702,1439065.0863134,0
+MGM.US,D,20050509,000000,33.0673,33.3203,32.8313,33.0863,1915156.4999909,0
+MGM.US,D,20050510,000000,33.0673,33.0673,32.2625,32.4605,1563543.3726353,0
+MGM.US,D,20050511,000000,32.5475,32.6875,31.4906,32.3605,4951847.7872498,0
+MGM.US,D,20050512,000000,32.3105,32.4415,31.3966,31.5686,2646754.6064108,0
+MGM.US,D,20050513,000000,31.6606,32.1695,30.7718,31.5586,3512145.5919879,0
+MGM.US,D,20050516,000000,31.4326,32.7843,31.2926,32.7843,2787953.7520715,0
+MGM.US,D,20050517,000000,32.6695,33.4243,32.4795,33.3583,1975698.8529934,0
+MGM.US,D,20050518,000000,33.2533,34.709,33.2533,33.7262,3328187.1343013,0
+MGM.US,D,20050519,000000,33.9642,35.135,33.7462,34.579,2712589.8645229,0
+MGM.US,D,20050520,000000,34.738,34.777,34.1032,34.4162,1235844.3346917,0
+MGM.US,D,20050523,000000,34.2942,34.5021,33.7732,34.2372,957154.67756278,0
+MGM.US,D,20050524,000000,33.8392,34.3412,33.7362,34.0752,1287814.2217657,0
+MGM.US,D,20050525,000000,34.2462,34.541,33.5743,33.7262,1315120.8913235,0
+MGM.US,D,20050526,000000,33.7462,34.4821,33.7462,34.3782,2125682.5008417,0
+MGM.US,D,20050527,000000,34.579,35.429,34.3222,34.4821,2306254.3794088,0
+MGM.US,D,20050531,000000,34.767,36.2708,34.4521,35.9879,3302996.8266504,0
+MGM.US,D,20050601,000000,35.9009,36.9387,35.6269,36.0419,3118190.2239272,0
+MGM.US,D,20050602,000000,36.1368,36.6837,35.9009,36.5727,1360847.7108061,0
+MGM.US,D,20050603,000000,36.8467,38.3654,36.8267,37.5516,4065078.1458307,0
+MGM.US,D,20050606,000000,37.4136,37.6296,36.5157,36.9107,2605052.4751672,0
+MGM.US,D,20050607,000000,37.4136,38.1584,36.5257,36.5257,3199057.0525024,0
+MGM.US,D,20050608,000000,37.0347,37.8945,36.8467,37.3846,2397490.9812598,0
+MGM.US,D,20050609,000000,37.5516,39.5392,37.1307,39.5392,3626350.1214532,0
+MGM.US,D,20050610,000000,38.6874,39.8421,38.5474,38.9044,2739583.4805472,0
+MGM.US,D,20050613,000000,38.7364,39.3113,38.5924,39.1703,1672031.9246438,0
+MGM.US,D,20050614,000000,39.3023,40.3431,39.2453,40.1911,2037406.40525,0
+MGM.US,D,20050615,000000,40.1911,40.6061,39.3023,39.9641,2456449.0633453,0
+MGM.US,D,20050616,000000,40.2471,40.3881,39.1513,39.5102,2765831.9691515,0
+MGM.US,D,20050617,000000,39.0194,39.5292,38.4414,39.5002,2666443.9733772,0
+MGM.US,D,20050620,000000,39.3023,39.3023,38.8774,38.9824,1033471.7281063,0
+MGM.US,D,20050621,000000,38.9824,39.2453,38.7364,39.1613,1572218.8561803,0
+MGM.US,D,20050622,000000,38.9824,39.7752,38.9824,39.2083,1622919.5262127,0
+MGM.US,D,20050623,000000,39.2653,39.2653,37.6796,37.9425,1659964.8611242,0
+MGM.US,D,20050624,000000,37.7885,38.0455,36.7137,37.0817,2063442.8575953,0
+MGM.US,D,20050627,000000,36.5637,37.1307,36.0969,36.6837,3363008.0888341,0
+MGM.US,D,20050628,000000,37.0627,37.9135,37.0627,37.6296,1787719.7077519,0
+MGM.US,D,20050629,000000,38.1684,38.1784,37.2717,37.6096,1616991.5124969,0
+MGM.US,D,20050630,000000,38.0255,38.2624,37.2717,37.3936,1460237.7069225,0
+MGM.US,D,20050701,000000,37.5806,37.8165,37.1307,37.5896,596223.95685861,0
+MGM.US,D,20050705,000000,37.5256,38.2624,37.3076,37.8845,799127.65426275,0
+MGM.US,D,20050706,000000,38.2624,38.7834,38.1194,38.3294,1036751.2889254,0
+MGM.US,D,20050707,000000,37.5516,39.0664,37.5516,38.8294,1506593.6339853,0
+MGM.US,D,20050708,000000,38.4034,39.8511,38.4034,39.6342,1222298.0182133,0
+MGM.US,D,20050711,000000,39.7752,40.4751,39.6812,40.3141,1326661.8648796,0
+MGM.US,D,20050712,000000,40.2011,40.7111,39.8791,40.3051,2928517.7891259,0
+MGM.US,D,20050713,000000,40.2181,40.4651,40.0881,40.3521,671055.75341738,0
+MGM.US,D,20050714,000000,40.2861,40.8521,40.2271,40.6161,1082899.1804131,0
+MGM.US,D,20050715,000000,40.7491,41.7498,40.6361,41.3799,1701880.0287979,0
+MGM.US,D,20050718,000000,41.4569,41.6178,41.023,41.1839,886979.6773362,0
+MGM.US,D,20050719,000000,41.098,41.5249,40.9111,41.2019,864330.80428157,0
+MGM.US,D,20050720,000000,41.2889,42.5248,41.1649,42.4958,2037937.4960689,0
+MGM.US,D,20050721,000000,42.3078,42.7048,41.5729,42.6398,1855883.3640299,0
+MGM.US,D,20050722,000000,42.5618,42.8356,42.0428,42.7318,941065.92631717,0
+MGM.US,D,20050725,000000,42.6098,42.6958,41.2209,41.3519,2031799.446436,0
+MGM.US,D,20050726,000000,41.8358,42.5148,41.1459,41.6448,1246746.1989573,0
+MGM.US,D,20050727,000000,41.098,41.5819,40.957,41.4759,2133091.7678583,0
+MGM.US,D,20050728,000000,40.6261,44.1865,40.1531,43.4595,4185421.7250998,0
+MGM.US,D,20050729,000000,42.7497,43.2426,42.2788,42.9396,2664646.6660299,0
+MGM.US,D,20050801,000000,42.4668,42.9686,42.4398,42.6858,1327297.9736569,0
+MGM.US,D,20050802,000000,42.5148,43.0826,42.2308,43.0336,2087472.9668472,0
+MGM.US,D,20050803,000000,42.3278,43.0536,41.4289,41.6448,2444593.0359137,0
+MGM.US,D,20050804,000000,40.939,41.3419,39.9071,40.5601,2490319.8553962,0
+MGM.US,D,20050805,000000,40.6261,40.6741,40.0001,40.4561,1231714.6284942,0
+MGM.US,D,20050808,000000,40.1531,40.2471,39.3593,39.6142,1387943.3442759,0
+MGM.US,D,20050809,000000,39.7272,40.8621,39.7272,40.7691,1434305.2723647,0
+MGM.US,D,20050810,000000,40.8721,41.5629,40.8521,41.107,1732044.1869986,0
+MGM.US,D,20050811,000000,41.052,41.2309,40.1811,40.4851,1210547.0087402,0
+MGM.US,D,20050812,000000,40.3881,40.5301,38.8774,39.9731,2775780.6704222,0
+MGM.US,D,20050815,000000,40.1721,40.8131,39.8691,40.5501,1178265.4884616,0
+MGM.US,D,20050816,000000,40.3141,40.5301,38.9534,39.2653,1803069.3326037,0
+MGM.US,D,20050817,000000,39.3493,41.1939,39.3493,40.7401,2230469.4198551,0
+MGM.US,D,20050818,000000,40.5041,40.7851,39.8691,40.1061,1127142.746253,0
+MGM.US,D,20050819,000000,40.1151,40.5501,39.2933,39.4922,1112956.3203131,0
+MGM.US,D,20050822,000000,39.4922,41.5529,39.4832,40.3331,2326893.9088572,0
+MGM.US,D,20050823,000000,40.6461,41.1939,39.4253,39.7362,2401832.7237165,0
+MGM.US,D,20050824,000000,39.5002,40.3241,39.3963,39.6902,1212773.3894609,0
+MGM.US,D,20050825,000000,39.9641,41.033,39.7752,41.023,2136585.3652785,0
+MGM.US,D,20050826,000000,40.6931,40.9201,40.0201,40.4181,1634667.5351728,0
+MGM.US,D,20050829,000000,39.9171,40.929,39.6712,40.9111,1467855.009514,0
+MGM.US,D,20050830,000000,40.7211,41.1649,39.4163,40.2471,2144523.7227717,0
+MGM.US,D,20050831,000000,40.2471,40.5781,38.7364,39.9261,2369549.2030958,0
+MGM.US,D,20050901,000000,39.4543,40.8131,38.9734,39.6812,2680837.434721,0
+MGM.US,D,20050902,000000,39.3963,39.9641,38.6594,39.8321,1440760.3762153,0
+MGM.US,D,20050906,000000,39.4443,40.6461,39.4443,40.3611,2329645.3793704,0
+MGM.US,D,20050907,000000,40.5111,43.7055,40.5041,43.0336,5201323.4486599,0
+MGM.US,D,20050908,000000,43.0056,43.8755,42.5618,43.0736,2217977.2836462,0
+MGM.US,D,20050909,000000,43.6865,44.0755,43.0436,43.2046,2014651.5140659,0
+MGM.US,D,20050912,000000,43.1286,43.4105,42.4668,43.1186,1386145.0367576,0
+MGM.US,D,20050913,000000,42.9876,43.0536,42.2308,42.6098,1634667.5351728,0
+MGM.US,D,20050914,000000,42.8157,42.9686,42.0428,42.2598,1145876.9498824,0
+MGM.US,D,20050915,000000,42.5058,42.7497,41.8928,42.3738,819981.22031215,0
+MGM.US,D,20050916,000000,42.5058,42.6588,41.5159,42.3078,1581111.3768395,0
+MGM.US,D,20050919,000000,42.2308,42.2308,40.8721,41.3269,1271304.398515,0
+MGM.US,D,20050920,000000,41.2209,41.2209,38.9734,39.7272,3941663.0413175,0
+MGM.US,D,20050921,000000,38.9734,40.2011,38.8774,39.8891,2828067.6117138,0
+MGM.US,D,20050922,000000,39.9171,41.098,39.2933,40.985,2600711.7328816,0
+MGM.US,D,20050923,000000,40.3881,41.5729,40.1061,41.4099,2163151.9082714,0
+MGM.US,D,20050926,000000,41.4759,41.7398,39.7752,40.7691,3525799.926938,0
+MGM.US,D,20050927,000000,40.5501,41.3899,40.3711,41.1939,1885096.3595778,0
+MGM.US,D,20050928,000000,41.1939,41.5249,40.7781,40.8321,1892400.6086357,0
+MGM.US,D,20050929,000000,40.7301,41.004,39.9171,40.9111,1315016.873536,0
+MGM.US,D,20050930,000000,40.8131,41.8448,40.7691,41.3519,1977288.1247658,0
+MGM.US,D,20051003,000000,41.116,41.3519,40.2011,40.4851,2045240.7449559,0
+MGM.US,D,20051004,000000,41.2589,42.4118,40.5201,41.2589,2660833.0138791,0
+MGM.US,D,20051005,000000,41.3719,41.3719,39.9171,39.9811,1359262.439718,0
+MGM.US,D,20051006,000000,39.9361,40.6261,39.1993,39.7842,2914120.3270979,0
+MGM.US,D,20051007,000000,39.5842,40.3141,39.2933,39.4633,1272574.6157275,0
+MGM.US,D,20051010,000000,39.0854,39.5292,37.7885,37.7885,2667080.0821545,0
+MGM.US,D,20051011,000000,38.0255,38.3574,37.4606,37.7146,2017824.0565844,0
+MGM.US,D,20051012,000000,37.2717,38.1194,36.1848,36.8467,2307842.6510102,0
+MGM.US,D,20051013,000000,36.8467,37.2237,36.2318,37.1767,1425518.7698351,0
+MGM.US,D,20051014,000000,37.2237,38.7364,37.2237,38.2074,1929552.9618478,0
+MGM.US,D,20051017,000000,37.9895,38.5744,37.7975,38.3484,1361904.8915886,0
+MGM.US,D,20051018,000000,38.6404,38.7064,37.1307,37.2337,3011285.9428358,0
+MGM.US,D,20051019,000000,37.1017,39.7942,36.7987,39.7942,3143909.6220548,0
+MGM.US,D,20051020,000000,39.5842,40.5501,39.4832,39.9171,2510006.2218494,0
+MGM.US,D,20051021,000000,39.7752,40.5111,39.3963,39.6622,1663987.5490211,0
+MGM.US,D,20051024,000000,39.8221,41.1939,39.8221,40.995,2352507.2888551,0
+MGM.US,D,20051025,000000,41.1559,41.3899,39.9731,41.2989,2012430.1342004,0
+MGM.US,D,20051026,000000,39.2083,39.3963,35.6639,35.6639,7077635.3060501,0
+MGM.US,D,20051027,000000,35.6639,35.6639,34.623,34.777,4553659.6953751,0
+MGM.US,D,20051028,000000,34.955,35.5689,34.888,35.333,2635217.6335389,0
+MGM.US,D,20051031,000000,35.333,36.2318,35.031,35.304,4255915.7798861,0
+MGM.US,D,20051101,000000,35.05,35.304,34.1522,34.595,6196053.5517819,0
+MGM.US,D,20051102,000000,34.595,35.9299,34.1522,35.429,5532830.1377283,0
+MGM.US,D,20051103,000000,36.1848,36.9197,36.1848,36.7897,4308309.7394783,0
+MGM.US,D,20051104,000000,36.8467,37.2237,36.4677,37.2237,3135865.246432,0
+MGM.US,D,20051107,000000,37.0347,37.4036,36.1848,37.0167,2435913.5516845,0
+MGM.US,D,20051108,000000,36.6077,36.6077,35.7319,35.9109,1907429.1785858,0
+MGM.US,D,20051109,000000,35.9109,36.3627,35.41,35.7129,2587800.5250096,0
+MGM.US,D,20051110,000000,35.6639,37.1017,34.965,36.9887,2171723.3740289,0
+MGM.US,D,20051111,000000,37.3176,37.3176,36.4097,36.6557,1351321.0817116,0
+MGM.US,D,20051114,000000,36.6077,36.8917,35.8229,36.4967,1959718.1202196,0
+MGM.US,D,20051115,000000,36.2318,37.3646,36.0869,36.7817,1882977.9973287,0
+MGM.US,D,20051116,000000,36.5157,36.7517,35.5209,35.7129,2025234.3237719,0
+MGM.US,D,20051117,000000,35.7949,36.7037,35.7949,36.4197,1295647.5613004,0
+MGM.US,D,20051118,000000,36.7427,37.0817,36.1168,36.4197,1515699.1910747,0
+MGM.US,D,20051121,000000,36.7037,38.2904,36.7037,38.0644,2495291.7056039,0
+MGM.US,D,20051122,000000,37.7436,38.1294,37.2237,37.9985,1672454.9969911,0
+MGM.US,D,20051123,000000,37.6196,39.3203,37.3846,38.9144,2187918.143404,0
+MGM.US,D,20051125,000000,38.6404,38.9244,38.5284,38.8674,498740.28673213,0
+MGM.US,D,20051128,000000,38.4994,38.6684,37.2717,37.4316,1386252.0550582,0
+MGM.US,D,20051129,000000,37.8355,37.9805,36.7817,37.0347,1839478.5587378,0
+MGM.US,D,20051130,000000,36.7717,37.4606,35.8909,36.0059,1580686.3041503,0
+MGM.US,D,20051201,000000,36.3267,37.1017,36.0059,36.8267,1299777.2674979,0
+MGM.US,D,20051202,000000,35.9009,36.5447,35.6269,36.5057,1591907.2229756,0
+MGM.US,D,20051205,000000,36.1368,36.3527,35.372,35.382,1762952.4724483,0
+MGM.US,D,20051206,000000,35.8529,36.1368,35.145,35.382,3116390.9162378,0
+MGM.US,D,20051207,000000,35.192,35.372,34.588,35.192,2590023.9052172,0
+MGM.US,D,20051208,000000,35.429,35.7409,35.201,35.5029,1639431.3498055,0
+MGM.US,D,20051209,000000,35.314,35.8139,34.511,35.6939,2093720.0351227,0
+MGM.US,D,20051212,000000,35.6939,36.8467,35.6839,36.5257,2396961.8907831,0
+MGM.US,D,20051213,000000,36.3527,36.3527,35.021,35.145,2092871.8900863,0
+MGM.US,D,20051214,000000,34.955,35.021,34.4721,34.926,1907961.2695757,0
+MGM.US,D,20051215,000000,34.834,35.9879,34.3872,34.738,1551897.3811208,0
+MGM.US,D,20051216,000000,34.859,35.145,34.3412,34.5021,1536021.6663052,0
+MGM.US,D,20051219,000000,34.0282,34.0552,33.3483,33.5463,2487355.3484529,0
+MGM.US,D,20051220,000000,33.5463,34.1522,33.3953,34.0092,2484494.8592969,0
+MGM.US,D,20051221,000000,33.8772,34.815,33.8772,34.2942,1688862.8027963,0
+MGM.US,D,20051222,000000,34.2942,34.3412,33.7462,34.2182,1405304.3130762,0
+MGM.US,D,20051223,000000,34.1032,34.4252,33.7652,34.0092,3050977.730302,0
+MGM.US,D,20051227,000000,34.1522,34.2282,33.8102,33.8202,720486.20623721,0
+MGM.US,D,20051228,000000,33.9642,34.1902,33.7822,33.9162,716145.46395163,0
+MGM.US,D,20051229,000000,34.1032,34.633,33.6702,34.3042,1266750.6197992,0
+MGM.US,D,20051230,000000,34.1992,34.975,34.0382,34.642,1343278.7064309,0
+MGM.US,D,20060103,000000,34.906,35.145,33.6502,34.888,1896632.3322787,0
+MGM.US,D,20060104,000000,34.888,34.888,33.8972,33.9922,1239336.9319408,0
+MGM.US,D,20060105,000000,33.9922,34.3872,33.6323,33.7732,1204093.9052318,0
+MGM.US,D,20060106,000000,34.1992,34.955,34.0462,34.57,1759884.9478883,0
+MGM.US,D,20060109,000000,34.955,35.8229,34.955,35.6269,2780758.5216561,0
+MGM.US,D,20060110,000000,34.994,35.9479,34.859,35.7499,1502998.0191197,0
+MGM.US,D,20060111,000000,36.0869,36.7327,35.456,36.4197,2130869.3878217,0
+MGM.US,D,20060112,000000,36.0869,36.2418,35.439,35.6459,1655626.1191806,0
+MGM.US,D,20060113,000000,35.6739,36.1068,35.5029,35.7499,621310.24672197,0
+MGM.US,D,20060117,000000,34.985,35.449,34.4162,34.859,2019307.310227,0
+MGM.US,D,20060118,000000,34.623,35.6269,34.2462,34.955,1519722.8791426,0
+MGM.US,D,20060119,000000,35.392,35.439,34.4821,34.579,1474737.1863958,0
+MGM.US,D,20060120,000000,34.4821,35.239,33.9072,34.1032,1421920.1544564,0
+MGM.US,D,20060123,000000,34.1522,34.2182,33.3103,33.4723,1636678.8791212,0
+MGM.US,D,20060124,000000,34.0092,34.633,33.9342,34.531,1851333.5859984,0
+MGM.US,D,20060125,000000,34.651,34.906,34.4521,34.66,1352591.2989242,0
+MGM.US,D,20060126,000000,35.012,35.6639,34.834,35.5589,1540995.516855,0
+MGM.US,D,20060127,000000,35.05,36.0869,34.955,35.7589,1289191.4572789,0
+MGM.US,D,20060130,000000,35.7589,35.9009,35.04,35.352,876397.8678013,0
+MGM.US,D,20060131,000000,35.5589,35.7769,34.795,35.012,1263045.986291,0
+MGM.US,D,20060201,000000,34.985,35.8139,34.945,35.5689,1051145.7504402,0
+MGM.US,D,20060202,000000,35.5879,35.6069,34.815,35.04,1117829.1535887,0
+MGM.US,D,20060203,000000,35.012,35.135,34.3502,34.651,1470715.4986699,0
+MGM.US,D,20060206,000000,34.975,35.05,34.4721,34.689,818922.03918762,0
+MGM.US,D,20060207,000000,34.66,35.192,34.2942,34.4821,962025.51049613,0
+MGM.US,D,20060208,000000,34.613,36.5257,34.531,36.3167,2911582.8931859,0
+MGM.US,D,20060209,000000,36.6557,37.1017,35.7499,36.0869,1580264.2319741,0
+MGM.US,D,20060210,000000,36.3067,36.7987,36.1368,36.4487,1269290.0540534,0
+MGM.US,D,20060213,000000,36.8367,37.0267,35.9299,36.0339,1031884.4566761,0
+MGM.US,D,20060214,000000,35.8709,36.1168,35.285,35.6839,1286863.0591128,0
+MGM.US,D,20060215,000000,35.6639,37.0817,35.6169,36.8657,1369634.2133358,0
+MGM.US,D,20060216,000000,36.7987,37.5066,36.5727,36.8837,1384027.6746796,0
+MGM.US,D,20060217,000000,36.9977,37.7806,36.9787,37.5156,1577617.7794193,0
+MGM.US,D,20060221,000000,37.4036,37.4606,36.3717,36.4767,1293848.2536112,0
+MGM.US,D,20060222,000000,36.3717,37.5156,36.3717,37.3556,1073906.6426505,0
+MGM.US,D,20060223,000000,37.4606,37.5066,35.5399,35.8329,3210594.0253744,0
+MGM.US,D,20060224,000000,35.8809,36.8087,35.8039,36.0149,1738924.3635384,0
+MGM.US,D,20060227,000000,35.9009,36.3717,35.41,35.5969,1631070.920136,0
+MGM.US,D,20060228,000000,35.5969,35.5969,34.859,34.926,1155507.5967642,0
+MGM.US,D,20060301,000000,34.926,35.266,34.728,35.059,1452192.3311288,0
+MGM.US,D,20060302,000000,34.852,35.9579,34.758,35.5589,1571054.6570972,0
+MGM.US,D,20060303,000000,36.4297,36.4677,35.8039,36.0769,1696904.177906,0
+MGM.US,D,20060306,000000,36.3807,38.2074,36.3807,37.3276,3579355.0851002,0
+MGM.US,D,20060307,000000,36.6357,37.6496,36.6257,37.1307,1320414.7966041,0
+MGM.US,D,20060308,000000,36.7987,36.9587,36.1938,36.7037,1274901.0135516,0
+MGM.US,D,20060309,000000,36.8367,37.2047,36.1848,36.4297,1197316.7463084,0
+MGM.US,D,20060310,000000,36.4677,36.9387,36.3717,36.5727,538856.14671657,0
+MGM.US,D,20060313,000000,36.7717,37.2717,36.3427,36.4397,769599.60483941,0
+MGM.US,D,20060314,000000,36.3717,36.3807,35.7769,36.1168,3941238.9687992,0
+MGM.US,D,20060315,000000,35.8809,36.2618,35.6639,36.0509,1905419.8349794,0
+MGM.US,D,20060316,000000,36.0869,36.1848,35.9009,36.1268,1257118.9727462,0
+MGM.US,D,20060317,000000,36.1368,37.1767,36.0689,37.1207,2155002.5146902,0
+MGM.US,D,20060320,000000,37.1207,37.5066,36.6177,37.0347,1108092.4885771,0
+MGM.US,D,20060321,000000,37.7885,39.0944,37.6096,38.2624,3572054.8367263,0
+MGM.US,D,20060322,000000,38.4614,39.9901,38.2624,39.6432,3159363.2646941,0
+MGM.US,D,20060323,000000,39.2273,39.4443,38.8574,39.2183,901587.17528111,0
+MGM.US,D,20060324,000000,40.1151,40.1151,38.3194,39.1123,1127037.7282944,0
+MGM.US,D,20060327,000000,39.0194,39.8691,38.9344,39.7272,1269503.0904836,0
+MGM.US,D,20060328,000000,38.7364,40.6061,38.7364,40.2111,3624021.7232872,0
+MGM.US,D,20060329,000000,40.0601,40.8521,40.0001,40.5681,2798327.5260314,0
+MGM.US,D,20060330,000000,40.4371,41.033,40.4371,40.6261,1311523.2761158,0
+MGM.US,D,20060331,000000,40.6741,40.957,40.2371,40.7111,1047121.0622011,0
+MGM.US,D,20060403,000000,40.7931,41.3349,40.4851,40.5601,1218591.3843631,0
+MGM.US,D,20060404,000000,40.5041,40.995,40.2951,40.7851,1087556.9769163,0
+MGM.US,D,20060405,000000,41.3269,42.4668,41.098,41.3419,2686873.4669084,0
+MGM.US,D,20060406,000000,41.2989,42.0138,41.2889,41.8358,1208961.7376521,0
+MGM.US,D,20060407,000000,42.0428,42.2978,41.4389,42.1468,1386252.0550582,0
+MGM.US,D,20060410,000000,42.0138,42.0918,41.3349,41.8358,1583967.8653113,0
+MGM.US,D,20060411,000000,41.7398,42.1108,40.8231,41.3519,1240396.1130654,0
+MGM.US,D,20060412,000000,41.1839,41.5349,40.8911,41.4959,622896.51798118,0
+MGM.US,D,20060413,000000,41.3089,41.5629,40.6361,41.4569,600140.62662597,0
+MGM.US,D,20060417,000000,41.2889,41.5729,40.7931,40.976,707148.92550489,0
+MGM.US,D,20060418,000000,41.3269,41.9848,41.116,41.6828,1038233.5423971,0
+MGM.US,D,20060419,000000,41.7598,42.1278,41.4659,41.8998,583944.85707978,0
+MGM.US,D,20060420,000000,42.0238,42.5058,41.7688,42.3278,681219.49146026,0
+MGM.US,D,20060421,000000,42.2788,42.4208,41.7118,41.8928,585429.11089356,0
+MGM.US,D,20060424,000000,41.9368,41.9368,40.957,41.088,1195200.3844016,0
+MGM.US,D,20060425,000000,41.1559,41.5729,40.957,41.4569,895979.21629603,0
+MGM.US,D,20060426,000000,41.1939,41.6358,40.7031,41.5159,1279983.882744,0
+MGM.US,D,20060427,000000,41.6828,42.5148,40.5961,42.1378,1897269.4412271,0
+MGM.US,D,20060428,000000,42.0138,42.6298,41.3089,42.4208,1726539.2456299,0
+MGM.US,D,20060501,000000,41.8538,42.5248,41.8268,42.0238,1980780.722015,0
+MGM.US,D,20060502,000000,42.3738,42.3738,41.2109,41.3719,1433354.1097119,0
+MGM.US,D,20060503,000000,41.2889,41.5629,40.976,41.2399,1615615.2771547,0
+MGM.US,D,20060504,000000,41.079,42.1378,40.7691,41.9848,1345076.0137781,0
+MGM.US,D,20060505,000000,42.2598,43.0636,42.1828,42.8067,2248992.5873964,0
+MGM.US,D,20060508,000000,42.6588,43.3466,42.6498,43.0826,979807.55130153,0
+MGM.US,D,20060509,000000,42.9876,43.6005,42.7597,43.1186,1205575.1585325,0
+MGM.US,D,20060510,000000,42.9876,43.2996,42.4868,42.6858,780390.45012032,0
+MGM.US,D,20060511,000000,43.1286,43.3915,42.4578,42.7238,1122694.9856667,0
+MGM.US,D,20060512,000000,42.5148,42.5148,41.116,41.3349,1120368.5878428,0
+MGM.US,D,20060515,000000,40.976,41.8358,40.7691,41.5159,1568410.2048845,0
+MGM.US,D,20060516,000000,41.6088,41.7598,40.6461,40.8621,1613921.987595,0
+MGM.US,D,20060517,000000,40.7691,40.8131,39.7002,39.9731,1711935.7483692,0
+MGM.US,D,20060518,000000,39.9361,40.3611,39.4832,39.7662,910266.6595102,0
+MGM.US,D,20060519,000000,40.2761,40.3331,38.9434,39.9901,1793436.6853797,0
+MGM.US,D,20060522,000000,39.4443,39.7092,38.1684,39.6042,1633186.281872,0
+MGM.US,D,20060523,000000,39.8421,40.3881,39.3783,39.4832,1253098.2851914,0
+MGM.US,D,20060524,000000,39.2553,39.4633,38.4134,39.2373,2033702.7719128,0
+MGM.US,D,20060525,000000,39.4063,40.3241,38.9244,40.1061,1136035.2669122,0
+MGM.US,D,20060526,000000,39.1213,39.6812,39.1123,39.4832,1817886.8664656,0
+MGM.US,D,20060530,000000,38.8384,38.9904,38.0914,38.6124,1960778.301515,0
+MGM.US,D,20060531,000000,38.9244,39.4253,38.6314,39.1703,2255763.7452936,0
+MGM.US,D,20060601,000000,39.5942,40.5681,39.4253,40.4471,1599845.5804688,0
+MGM.US,D,20060602,000000,40.8621,40.8721,39.0664,39.7662,1515063.0822973,0
+MGM.US,D,20060605,000000,39.4443,39.4443,38.6494,38.7834,1457483.2358962,0
+MGM.US,D,20060606,000000,38.8574,38.9534,37.3646,37.8655,1957283.7039239,0
+MGM.US,D,20060607,000000,37.9615,38.3194,37.5996,38.0065,1811534.7802316,0
+MGM.US,D,20060608,000000,37.8355,37.8455,36.7617,37.2886,2203691.8407741,0
+MGM.US,D,20060609,000000,37.4776,38.4134,37.3176,38.0544,1334810.2582898,0
+MGM.US,D,20060612,000000,38.2904,38.5834,37.3556,37.3556,853005.86766875,0
+MGM.US,D,20060613,000000,37.1767,37.7726,36.5537,37.0727,1750461.3364103,0
+MGM.US,D,20060614,000000,37.1307,37.6096,36.8467,37.2237,1115285.7186502,0
+MGM.US,D,20060615,000000,37.2237,38.3844,37.2237,38.0355,1733845.49503,0
+MGM.US,D,20060616,000000,38.0355,38.1004,37.3076,37.6396,1743053.0695648,0
+MGM.US,D,20060619,000000,38.0255,38.3934,37.6696,37.9225,1521521.1866609,0
+MGM.US,D,20060620,000000,37.1477,38.0544,37.1477,37.7146,1369843.2490818,0
+MGM.US,D,20060621,000000,37.5616,38.5474,37.2517,38.3754,1189167.3527272,0
+MGM.US,D,20060622,000000,38.2624,38.2624,37.5156,37.5996,1123647.1484908,0
+MGM.US,D,20060623,000000,37.5516,38.1584,37.5516,37.8355,473973.05142846,0
+MGM.US,D,20060626,000000,37.6796,37.7885,36.5997,36.7227,2119862.5055975,0
+MGM.US,D,20060627,000000,36.6457,36.9017,36.0419,36.1068,1532739.1049732,0
+MGM.US,D,20060628,000000,36.0689,36.9387,36.0249,36.6737,1798939.6264063,0
+MGM.US,D,20060629,000000,37.0627,38.1004,36.7037,38.0455,1389636.6338357,0
+MGM.US,D,20060630,000000,38.0544,38.9994,37.9325,38.5474,1181440.031322,0
+MGM.US,D,20060703,000000,37.9805,38.6594,37.9805,38.5744,556214.11500373,0
+MGM.US,D,20060705,000000,37.7885,38.1874,37.5706,38.0255,992612.741044,0
+MGM.US,D,20060706,000000,37.8845,38.3194,37.7236,37.7726,1130423.307243,0
+MGM.US,D,20060707,000000,37.6496,37.6496,36.0689,36.1268,2639136.3036484,0
+MGM.US,D,20060710,000000,36.5347,36.8267,35.7689,36.0509,1162176.737216,0
+MGM.US,D,20060711,000000,35.9879,36.0599,35.192,35.8039,1484156.7971899,0
+MGM.US,D,20060712,000000,35.8529,36.6077,35.8529,35.9109,1492836.2814188,0
+MGM.US,D,20060713,000000,35.5689,35.7229,34.824,35.192,1106924.2888099,0
+MGM.US,D,20060714,000000,35.021,35.173,34.0462,34.2282,1143335.5152861,0
+MGM.US,D,20060717,000000,34.1132,35.135,33.9442,34.67,1104171.8181256,0
+MGM.US,D,20060718,000000,34.561,35.069,34.0092,34.57,1210547.0087402,0
+MGM.US,D,20060719,000000,35.192,36.3717,35.097,36.1558,1922670.7849659,0
+MGM.US,D,20060720,000000,36.4587,36.5827,35.107,35.173,959271.03946975,0
+MGM.US,D,20060721,000000,34.955,34.955,34.1432,34.2652,896399.28813011,0
+MGM.US,D,20060724,000000,34.3312,35.6839,34.3312,35.5689,2162410.7815356,0
+MGM.US,D,20060725,000000,35.145,35.9009,34.777,35.7129,1525648.8925164,0
+MGM.US,D,20060726,000000,35.304,35.5589,34.738,34.945,1045536.791284,0
+MGM.US,D,20060727,000000,34.4621,34.4621,33.0863,33.3483,2674169.2944403,0
+MGM.US,D,20060728,000000,33.5173,34.1992,33.1693,33.9072,1600162.6346865,0
+MGM.US,D,20060731,000000,34.0092,34.3222,33.3203,33.5743,847182.87191146,0
+MGM.US,D,20060801,000000,33.5743,33.6323,33.0673,33.3393,1723682.7571582,0
+MGM.US,D,20060802,000000,33.8392,36.0869,33.8392,35.9009,4058833.0778973,0
+MGM.US,D,20060803,000000,34.1032,34.551,32.3505,33.3583,5852797.8535826,0
+MGM.US,D,20060804,000000,33.7262,34.1992,32.9723,33.0003,2036879.3151154,0
+MGM.US,D,20060807,000000,32.9243,33.5743,32.6975,33.3953,1746227.6124254,0
+MGM.US,D,20060808,000000,33.3483,33.6892,32.7943,32.9243,1639325.3316759,0
+MGM.US,D,20060809,000000,33.1133,33.4823,32.6875,32.8023,1440441.3216557,0
+MGM.US,D,20060810,000000,32.6595,33.4423,32.3105,33.1303,2010522.8080395,0
+MGM.US,D,20060811,000000,33.0673,33.5743,33.0483,33.4343,1402550.8422208,0
+MGM.US,D,20060814,000000,33.6033,34.1032,33.1893,33.3863,1696058.0332116,0
+MGM.US,D,20060815,000000,33.8202,34.0552,33.6802,33.8392,2533183.1852098,0
+MGM.US,D,20060816,000000,34.0382,35.41,34.0382,35.192,2397916.0539491,0
+MGM.US,D,20060817,000000,35.173,36.0599,34.879,35.6459,1893035.7172421,0
+MGM.US,D,20060818,000000,35.7589,35.8329,34.936,35.249,1418636.5929533,0
+MGM.US,D,20060821,000000,35.239,35.352,34.786,35.154,1173290.6377407,0
+MGM.US,D,20060822,000000,35.05,35.05,33.9072,33.9162,1792058.4496954,0
+MGM.US,D,20060823,000000,34.0092,34.2462,33.2433,33.3763,2262114.8313565,0
+MGM.US,D,20060824,000000,33.5843,33.7092,32.9913,33.1793,2027356.686705,0
+MGM.US,D,20060825,000000,33.0293,33.1493,32.6785,32.7355,1029766.0944271,0
+MGM.US,D,20060828,000000,32.6495,33.6403,32.6495,33.3303,1653190.702714,0
+MGM.US,D,20060829,000000,33.4243,33.7732,33.2083,33.3863,2389131.5517615,0
+MGM.US,D,20060830,000000,33.6323,33.7092,33.1693,33.3683,1595398.8200537,0
+MGM.US,D,20060831,000000,33.5843,33.8972,33.3483,33.7092,1522790.4037025,0
+MGM.US,D,20060901,000000,33.6323,33.8102,32.9823,33.2713,1592117.2588926,0
+MGM.US,D,20060905,000000,33.4523,33.6702,33.1993,33.4143,753615.87155234,0
+MGM.US,D,20060906,000000,33.2273,33.4523,32.8863,33.1403,1077818.3115627,0
+MGM.US,D,20060907,000000,32.9533,33.4423,32.8773,33.1693,1139315.8279022,0
+MGM.US,D,20060908,000000,33.1793,33.4143,32.9633,33.0193,963611.78175534,0
+MGM.US,D,20060911,000000,32.9823,33.3583,32.7155,33.1693,646078.48219667,0
+MGM.US,D,20060912,000000,33.3483,36.3627,33.2083,34.3592,2366693.714795,0
+MGM.US,D,20060913,000000,34.4721,34.541,33.6323,33.8972,1563118.299946,0
+MGM.US,D,20060914,000000,33.7092,34.955,33.5553,34.777,1940029.7534242,0
+MGM.US,D,20060915,000000,34.955,36.7037,34.896,36.3717,4027819.7744891,0
+MGM.US,D,20060918,000000,36.3717,36.9587,36.1168,36.4867,2648027.8241365,0
+MGM.US,D,20060919,000000,36.3427,37.1477,36.1068,36.9887,1869750.7354101,0
+MGM.US,D,20060920,000000,37.2237,37.5896,36.8837,37.4966,1630328.7932292,0
+MGM.US,D,20060921,000000,37.4216,38.4514,37.3176,37.8455,2829127.7930095,0
+MGM.US,D,20060922,000000,37.5066,37.7885,36.6077,36.7517,1514004.9013439,0
+MGM.US,D,20060925,000000,36.7617,37.2717,36.0339,37.0917,1601010.7797229,0
+MGM.US,D,20060926,000000,36.5637,37.4416,36.2977,37.4416,1694472.7621235,0
+MGM.US,D,20060927,000000,37.2717,37.4966,36.3427,36.6077,1867631.37299,0
+MGM.US,D,20060928,000000,36.7037,37.2717,36.6737,37.1767,967421.43322211,0
+MGM.US,D,20060929,000000,37.1307,38.3384,37.1107,37.3076,1363597.1809773,0
+MGM.US,D,20061002,000000,38.5834,39.8221,38.2814,38.4414,2854846.1909659,0
+MGM.US,D,20061003,000000,38.2164,38.5474,37.6196,38.1874,1411864.4348852,0
+MGM.US,D,20061004,000000,38.6314,39.4443,38.4714,39.3293,2159448.2749342,0
+MGM.US,D,20061005,000000,39.4353,40.2761,39.3783,40.1341,1466265.7377417,0
+MGM.US,D,20061006,000000,39.6812,39.8791,39.1123,39.4063,948580.21129221,0
+MGM.US,D,20061009,000000,39.2083,39.3023,38.6874,39.2273,1112745.284225,0
+MGM.US,D,20061010,000000,39.2743,39.5942,39.1313,39.4732,1443090.7747235,0
+MGM.US,D,20061011,000000,39.3023,39.3963,38.8774,39.0194,1334597.2218597,0
+MGM.US,D,20061012,000000,39.3023,39.7462,39.2083,39.4832,1296493.7059947,0
+MGM.US,D,20061013,000000,39.4832,40.7211,38.7734,40.4561,1400645.5164019,0
+MGM.US,D,20061016,000000,40.3981,40.5861,40.2861,40.4471,1207265.4475792,0
+MGM.US,D,20061017,000000,40.2111,40.7781,39.6042,40.4751,1260401.5340784,0
+MGM.US,D,20061018,000000,40.7301,40.8621,40.0781,40.4751,1349523.7743644,0
+MGM.US,D,20061019,000000,40.2561,41.098,40.1431,40.5041,1170749.2031445,0
+MGM.US,D,20061020,000000,40.2561,40.995,40.0301,40.6931,727154.34651785,0
+MGM.US,D,20061023,000000,40.5301,40.9011,40.2661,40.8421,714557.19235036,0
+MGM.US,D,20061024,000000,40.6261,40.9111,40.1621,40.2661,1154235.3792096,0
+MGM.US,D,20061025,000000,40.0601,41.1559,40.0601,40.8321,1312900.5116291,0
+MGM.US,D,20061026,000000,40.7301,41.1459,40.2561,41.052,870042.78105415,0
+MGM.US,D,20061027,000000,40.8131,41.2889,40.6361,41.033,1011558.9809324,0
+MGM.US,D,20061030,000000,40.957,40.957,40.0781,40.7851,1241983.3844956,0
+MGM.US,D,20061031,000000,40.6641,41.06,40.5781,40.6461,1174455.8369948,0
+MGM.US,D,20061101,000000,40.8621,40.9201,39.9731,40.4471,1795659.0654161,0
+MGM.US,D,20061102,000000,39.6812,41.4389,39.2183,41.2399,2216390.012216,0
+MGM.US,D,20061103,000000,42.0428,42.6678,41.9948,42.4768,2435491.4795084,0
+MGM.US,D,20061106,000000,42.0428,43.1366,41.9098,42.1668,2402363.8145353,0
+MGM.US,D,20061107,000000,42.3178,42.6098,42.0818,42.5148,1637100.9512973,0
+MGM.US,D,20061108,000000,42.4038,42.9306,42.2598,42.6398,1615722.2954553,0
+MGM.US,D,20061109,000000,42.7977,42.9876,42.0818,42.2408,1484259.8148062,0
+MGM.US,D,20061110,000000,42.0918,42.3938,41.7778,42.2788,1257013.9547877,0
+MGM.US,D,20061113,000000,42.2698,43.4105,42.2698,43.2906,2014228.4417187,0
+MGM.US,D,20061114,000000,43.1746,43.4595,42.5528,43.2996,1333855.0949529,0
+MGM.US,D,20061115,000000,43.2996,43.7795,42.9776,43.2726,1502998.0191197,0
+MGM.US,D,20061116,000000,43.4595,45.9172,43.4405,45.3112,2829442.846885,0
+MGM.US,D,20061117,000000,44.9253,45.2652,44.4395,45.2182,1296387.6878653,0
+MGM.US,D,20061120,000000,44.9253,46.627,44.8853,46.2481,2588966.7244348,0
+MGM.US,D,20061121,000000,46.1981,46.635,46.0602,46.2981,1491251.0103307,0
+MGM.US,D,20061122,000000,49.1316,51.4162,49.1316,51.2173,5946786.9261178,0
+MGM.US,D,20061124,000000,51.2352,51.4712,50.7833,51.2252,973982.55520216,0
+MGM.US,D,20061127,000000,51.4252,51.9551,49.9055,50.9443,2133939.9128947,0
+MGM.US,D,20061128,000000,50.9063,51.0193,50.1224,50.6603,1513791.8649137,0
+MGM.US,D,20061129,000000,50.9443,51.7542,50.7833,51.4622,1769302.5583402,0
+MGM.US,D,20061130,000000,51.7012,51.7642,50.6323,50.8033,2116792.9806956,0
+MGM.US,D,20061201,000000,51.0663,51.2552,50.2434,50.7093,1758297.6764581,0
+MGM.US,D,20061204,000000,51.5962,53.7358,51.3602,53.2359,3960926.3354236,0
+MGM.US,D,20061205,000000,53.3809,53.3809,52.565,53.2079,1381169.1858657,0
+MGM.US,D,20061206,000000,52.9539,53.5889,52.823,53.1419,772033.02096403,0
+MGM.US,D,20061207,000000,53.5689,53.6339,52.823,53.1709,1409430.0185896,0
+MGM.US,D,20061208,000000,53.0019,53.4919,52.565,52.643,1259765.4253009,0
+MGM.US,D,20061211,000000,52.643,53.4349,52.643,53.1709,820403.29248831,0
+MGM.US,D,20061212,000000,53.2659,53.4349,52.291,52.445,1227163.8502916,0
+MGM.US,D,20061213,000000,52.813,52.9079,52.1831,52.331,1458649.4353214,0
+MGM.US,D,20061214,000000,52.624,53.8788,52.575,53.0969,1720931.2866449,0
+MGM.US,D,20061215,000000,53.1519,53.3409,52.254,52.254,1322003.0682053,0
+MGM.US,D,20061218,000000,53.4719,55.2306,53.2179,53.2659,2776627.8152877,0
+MGM.US,D,20061219,000000,53.7638,53.8508,52.624,53.0769,1317239.2535726,0
+MGM.US,D,20061220,000000,53.5789,56.2324,53.2269,54.6076,3233455.9348592,0
+MGM.US,D,20061221,000000,54.6536,55.0336,53.8038,54.3617,1021611.6999907,0
+MGM.US,D,20061222,000000,53.6618,54.0397,53.1899,53.2179,1843394.2283341,0
+MGM.US,D,20061226,000000,53.2849,53.5489,52.832,53.3139,966578.28904084,0
+MGM.US,D,20061227,000000,53.6149,54.4367,53.5209,54.0397,891424.43740926,0
+MGM.US,D,20061228,000000,54.1627,54.5317,53.7188,54.2297,457884.30018287,0
+MGM.US,D,20061229,000000,54.0867,54.3817,53.8138,54.1817,630835.87564544,0
+MGM.US,D,20070103,000000,54.2297,54.6536,53.6529,54.3907,1461083.8516169,0
+MGM.US,D,20070104,000000,54.1817,54.4937,53.2849,53.9458,750333.31022025,0
+MGM.US,D,20070105,000000,53.7538,54.3417,53.4819,53.7538,980652.69582487,0
+MGM.US,D,20070108,000000,53.9458,56.6853,53.9278,56.4963,2200727.3338306,0
+MGM.US,D,20070109,000000,56.9233,60.8157,54.7966,57.6691,2777900.0328423,0
+MGM.US,D,20070110,000000,57.6601,60.5587,57.2893,60.0977,2626964.2221701,0
+MGM.US,D,20070111,000000,59.9367,65.7858,59.5228,64.7648,7506835.7011619,0
+MGM.US,D,20070112,000000,63.8781,64.2461,62.8852,64.0081,4454797.7895643,0
+MGM.US,D,20070116,000000,63.8681,67.7595,63.5181,65.3138,5267158.7067719,0
+MGM.US,D,20070117,000000,64.7178,65.2668,64.2651,64.4241,2597432.1720627,0
+MGM.US,D,20070118,000000,64.7178,65.1148,63.6411,64.1501,5165123.2582718,0
+MGM.US,D,20070119,000000,64.4341,64.6798,63.2451,63.5451,2817801.8562255,0
+MGM.US,D,20070122,000000,63.7721,64.5581,63.6211,64.1151,1068713.7546443,0
+MGM.US,D,20070123,000000,64.5301,67.3155,64.4341,66.2768,3030444.2189833,0
+MGM.US,D,20070124,000000,66.8905,68.2982,66.2768,68.1184,2977733.2051734,0
+MGM.US,D,20070125,000000,68.1563,68.7332,65.9658,66.0898,1659223.7343883,0
+MGM.US,D,20070126,000000,65.9658,67.0315,65.1898,66.3886,2005760.9937487,0
+MGM.US,D,20070129,000000,65.7578,66.2188,64.6429,65.2578,2005336.9212305,0
+MGM.US,D,20070130,000000,65.1988,65.2088,63.4241,63.7721,2235019.1978868,0
+MGM.US,D,20070131,000000,63.5831,66.4445,63.4891,66.1088,2081334.9172144,0
+MGM.US,D,20070201,000000,67.0815,69.1862,67.0715,68.4772,2439938.2399235,0
+MGM.US,D,20070202,000000,68.5912,68.6102,67.1085,67.5895,1409430.0185896,0
+MGM.US,D,20070205,000000,67.5895,69.2532,67.5605,68.5812,1370269.3219421,0
+MGM.US,D,20070206,000000,68.4772,68.6762,66.8055,68.0994,1793963.7755144,0
+MGM.US,D,20070207,000000,68.6862,70.6219,68.6862,69.3092,1944159.4596217,0
+MGM.US,D,20070208,000000,69.1582,70.3869,68.3542,70.2909,1312794.4934994,0
+MGM.US,D,20070209,000000,70.2439,71.1239,67.0035,67.3615,1879172.346546,0
+MGM.US,D,20070212,000000,67.3615,67.7785,64.8878,65.5688,2721975.4695016,0
+MGM.US,D,20070213,000000,66.1808,66.9555,65.6438,66.3617,1750927.416112,0
+MGM.US,D,20070214,000000,67.2035,70.0539,66.2958,66.4935,4939504.6765249,0
+MGM.US,D,20070215,000000,66.7195,67.7865,66.1518,66.8725,1701984.0465855,0
+MGM.US,D,20070216,000000,66.7485,66.8055,64.8878,65.1618,2249945.7503913,0
+MGM.US,D,20070220,000000,65.5978,66.3975,64.9158,66.1348,1885837.4863136,0
+MGM.US,D,20070221,000000,65.6638,67.0905,65.3418,65.8988,1751944.5900531,0
+MGM.US,D,20070222,000000,66.6995,68.3072,66.0898,68.2702,2983982.273791,0
+MGM.US,D,20070223,000000,68.1363,69.1582,67.3435,68.5812,1996763.455131,0
+MGM.US,D,20070226,000000,69.1092,69.2622,66.9085,68.6102,3155547.6122011,0
+MGM.US,D,20070227,000000,66.5975,66.9655,64.4241,64.8978,4618538.7899791,0
+MGM.US,D,20070228,000000,65.6248,67.5505,65.3608,67.1345,3546862.5287334,0
+MGM.US,D,20070301,000000,65.9258,68.4772,64.9258,67.7215,3179423.695114,0
+MGM.US,D,20070302,000000,67.7215,67.8995,64.7178,65.3418,5008262.4343969,0
+MGM.US,D,20070305,000000,64.7178,64.7178,61.2795,61.5334,4165844.3772893,0
+MGM.US,D,20070306,000000,63.2821,63.7441,61.7404,63.1021,3054046.2550329,0
+MGM.US,D,20070307,000000,62.9682,62.9682,61.2885,61.6184,2560176.8012341,0
+MGM.US,D,20070308,000000,62.5434,64.3681,62.4214,63.6121,1896632.3322787,0
+MGM.US,D,20070309,000000,64.2461,64.4441,62.6204,63.6511,1222617.0727731,0
+MGM.US,D,20070312,000000,64.9548,65.3898,63.8581,64.0671,2168865.885386,0
+MGM.US,D,20070313,000000,63.9991,64.4061,62.5914,63.4421,2413262.6782877,0
+MGM.US,D,20070314,000000,63.5551,63.5551,61.6864,63.2821,2755670.2314508,0
+MGM.US,D,20070315,000000,63.2821,64.3591,63.2151,63.8681,1283473.4794801,0
+MGM.US,D,20070316,000000,63.8581,64.0671,62.5734,63.0741,1301680.5929748,0
+MGM.US,D,20070319,000000,63.5831,64.4821,63.1971,64.0571,681005.45485908,0
+MGM.US,D,20070320,000000,64.1971,67.0515,64.1411,66.7385,2766043.0052396,0
+MGM.US,D,20070321,000000,65.9938,67.8735,65.8528,67.3155,2224663.4270055,0
+MGM.US,D,20070322,000000,67.0815,68.4772,65.1898,68.1653,1700610.8117564,0
+MGM.US,D,20070323,000000,68.3072,68.4292,67.0315,67.3335,1061728.5601461,0
+MGM.US,D,20070326,000000,67.6455,67.7965,66.5225,67.6455,810057.52331733,0
+MGM.US,D,20070327,000000,67.4575,67.4575,65.6838,66.4165,1308137.6971674,0
+MGM.US,D,20070328,000000,65.6158,66.2288,65.1448,65.4738,866762.22006413,0
+MGM.US,D,20070329,000000,66.2288,66.8805,64.9078,66.0318,859988.06165393,0
+MGM.US,D,20070330,000000,66.1618,66.4355,65.4278,65.6838,703974.38264443,0
+MGM.US,D,20070402,000000,66.2288,67.7015,66.1348,67.6265,1702302.1009741,0
+MGM.US,D,20070403,000000,68.0244,69.0542,68.0144,68.5722,1157305.9042826,0
+MGM.US,D,20070404,000000,68.9702,69.1092,68.0994,68.9972,742820.02541626,0
+MGM.US,D,20070405,000000,68.7812,69.7041,68.0634,68.0904,874594.55942781,0
+MGM.US,D,20070409,000000,68.2013,68.9602,67.8835,68.5642,734139.54101613,0
+MGM.US,D,20070410,000000,69.1482,69.1482,67.5325,67.8065,839985.64115407,0
+MGM.US,D,20070411,000000,68.0244,68.0994,66.5605,67.1445,875125.65024663,0
+MGM.US,D,20070412,000000,67.1545,68.0994,66.3437,67.9185,745623.50482329,0
+MGM.US,D,20070413,000000,68.0244,68.5812,67.5985,68.5342,554184.76797667,0
+MGM.US,D,20070416,000000,68.5642,68.9212,67.9765,68.0724,746918.72631173,0
+MGM.US,D,20070417,000000,68.1653,68.3642,67.2385,68.0634,682701.74493196,0
+MGM.US,D,20070418,000000,67.9765,70.2339,67.8155,68.4482,2401910.7370571,0
+MGM.US,D,20070419,000000,68.0244,68.3842,66.7585,67.3795,1485847.0862365,0
+MGM.US,D,20070420,000000,67.9765,68.3072,67.0415,67.2295,958264.86741001,0
+MGM.US,D,20070423,000000,67.1745,67.4185,66.5125,66.5695,934929.87702638,0
+MGM.US,D,20070424,000000,67.0615,67.3245,65.4738,65.9558,1066385.3564783,0
+MGM.US,D,20070425,000000,66.5875,66.5875,65.6638,65.7758,989437.19801249,0
+MGM.US,D,20070426,000000,65.7198,67.2135,65.7198,66.6345,1282976.3944764,0
+MGM.US,D,20070427,000000,66.3248,66.3706,64.9258,65.1618,1127779.8552013,0
+MGM.US,D,20070430,000000,65.3798,65.3988,63.5371,63.5371,1041860.1625647,0
+MGM.US,D,20070501,000000,63.3951,63.7911,62.9981,63.1291,1287497.167548,0
+MGM.US,D,20070502,000000,63.0931,65.0678,62.9592,64.5491,1613116.8499128,0
+MGM.US,D,20070503,000000,62.6854,63.4791,61.4694,61.7694,3638218.1509372,0
+MGM.US,D,20070504,000000,62.4024,62.7324,60.5787,61.0905,2084401.4416032,0
+MGM.US,D,20070507,000000,60.9856,61.2695,59.3408,60.1927,3332799.923108,0
+MGM.US,D,20070508,000000,60.4087,60.9376,59.7287,60.7487,1769440.5819429,0
+MGM.US,D,20070509,000000,60.2757,61.2415,59.8697,60.9656,1129685.1810203,0
+MGM.US,D,20070510,000000,60.7487,60.8437,59.3018,59.4938,1199452.1114651,0
+MGM.US,D,20070511,000000,59.7777,60.3797,58.965,59.6237,1682383.694841,0
+MGM.US,D,20070514,000000,59.7107,59.9087,58.652,58.746,1396516.8103755,0
+MGM.US,D,20070515,000000,58.812,59.2669,57.7911,57.8771,1777198.9086501,0
+MGM.US,D,20070516,000000,58.576,59.3598,58.415,58.925,1977340.1336596,0
+MGM.US,D,20070517,000000,60.2307,61.1095,59.5488,60.1627,2257844.1010433,0
+MGM.US,D,20070518,000000,60.2677,60.8057,58.851,59.3308,1496582.9221105,0
+MGM.US,D,20070521,000000,59.3308,59.8797,58.925,59.4758,1719345.0153856,0
+MGM.US,D,20070522,000000,75.2871,77.7087,74.2863,75.563,20455678.008838,0
+MGM.US,D,20070523,000000,75.695,76.32,73.9123,74.0723,6630172.7880367,0
+MGM.US,D,20070524,000000,74.0723,74.8642,72.3906,72.5196,4391198.9138834,0
+MGM.US,D,20070525,000000,74.1683,74.4013,71.5188,72.5196,5176236.1586255,0
+MGM.US,D,20070529,000000,73.4105,75.2511,73.0705,75.2151,4106038.1501673,0
+MGM.US,D,20070530,000000,75.0072,75.731,73.7873,74.8452,3429905.5285837,0
+MGM.US,D,20070531,000000,74.8642,75.1952,73.9313,75.1382,1879734.442667,0
+MGM.US,D,20070601,000000,74.9502,75.1582,74.2683,74.7512,2380100.0073286,0
+MGM.US,D,20070604,000000,74.5243,75.79,74.5243,75.4151,2124939.3737638,0
+MGM.US,D,20070605,000000,76.4319,79.3804,76.148,78.9735,7253610.398547,0
+MGM.US,D,20070606,000000,78.0867,79.3224,77.2708,77.7547,3506004.5418421,0
+MGM.US,D,20070607,000000,77.4807,78.4156,75.829,76.5739,2646978.6447224,0
+MGM.US,D,20070608,000000,76.339,78.1116,76.301,77.9147,1701938.038718,0
+MGM.US,D,20070611,000000,77.9337,78.5306,76.8399,77.9047,1351640.1362713,0
+MGM.US,D,20070612,000000,77.7547,77.9337,76.403,77.2898,1569891.4581851,0
+MGM.US,D,20070613,000000,77.4717,78.0397,77.1808,77.4977,1403821.0594334,0
+MGM.US,D,20070614,000000,77.7087,78.3506,77.3687,77.6797,1318296.434355,0
+MGM.US,D,20070615,000000,79.3604,82.3539,79.1444,80.9681,3453610.5822498,0
+MGM.US,D,20070618,000000,81.723,82.091,80.7882,81.913,1753955.9340015,0
+MGM.US,D,20070619,000000,81.817,82.5519,81.0331,81.723,1101634.3842134,0
+MGM.US,D,20070620,000000,74.4573,77.4537,72.8426,76.148,16431466.851438,0
+MGM.US,D,20070621,000000,76.4989,77.0568,75.721,76.8109,3116372.9131593,0
+MGM.US,D,20070622,000000,78.6536,79.4094,76.4419,76.7449,3690070.0178294,0
+MGM.US,D,20070625,000000,77.6797,78.9065,76.5189,77.8507,2644278.1829317,0
+MGM.US,D,20070626,000000,78.6056,80.9481,78.1996,79.0965,3793606.7230508,0
+MGM.US,D,20070627,000000,78.9355,79.4574,77.2358,78.6056,1786238.4544512,0
+MGM.US,D,20070628,000000,79.0785,79.0785,77.3487,77.6137,1551684.3446906,0
+MGM.US,D,20070629,000000,77.6607,78.4156,76.7639,77.9247,1589893.8786851,0
+MGM.US,D,20070702,000000,77.8947,78.3686,76.7449,77.7447,1244434.8036988,0
+MGM.US,D,20070703,000000,77.9337,78.5976,77.8037,78.3126,503163.04304247,0
+MGM.US,D,20070705,000000,80.3073,83.7267,79.0305,82.8098,2932008.3860329,0
+MGM.US,D,20070706,000000,83.3007,83.7937,81.78,83.4427,1251724.0501913,0
+MGM.US,D,20070709,000000,83.6137,83.7347,81.988,83.0938,1234575.1176501,0
+MGM.US,D,20070710,000000,82.29,82.7529,80.3133,80.6852,1351744.1540588,0
+MGM.US,D,20070711,000000,80.5892,80.9481,79.0785,79.8153,1213617.5338133,0
+MGM.US,D,20070712,000000,79.8233,81.713,79.8233,81.0261,1096551.5150209,0
+MGM.US,D,20070713,000000,80.5892,82.148,79.9763,80.7692,1419801.7922074,0
+MGM.US,D,20070716,000000,80.2613,81.96,80.1363,80.8062,1292679.0536729,0
+MGM.US,D,20070717,000000,80.6942,81.524,80.1823,80.6262,1531680.9240197,0
+MGM.US,D,20070718,000000,80.4003,81.552,78.8225,79.1914,2031165.3380007,0
+MGM.US,D,20070719,000000,80.5432,80.5432,78.5586,78.7845,1304749.1177057,0
+MGM.US,D,20070720,000000,77.9437,78.4646,75.4051,76.9429,2411780.4248161,0
+MGM.US,D,20070723,000000,77.1238,77.8037,76.074,76.385,1260401.5340784,0
+MGM.US,D,20070724,000000,75.4421,75.911,73.7013,74.0913,2394402.4531082,0
+MGM.US,D,20070725,000000,74.4013,74.7792,71.3878,71.6867,3640219.4931754,0
+MGM.US,D,20070726,000000,71.5008,71.6618,66.6075,67.9585,3825743.2185296,0
+MGM.US,D,20070727,000000,67.7415,68.4482,66.3437,67.4575,2492910.2983731,0
+MGM.US,D,20070730,000000,69.5452,70.6609,67.4955,68.9212,2346264.2212638,0
+MGM.US,D,20070731,000000,70.3379,72.2736,68.6282,69.0732,2530758.7706244,0
+MGM.US,D,20070801,000000,68.4962,68.8742,66.7685,68.3072,2026084.4691503,0
+MGM.US,D,20070802,000000,70.0539,71.8027,67.0715,70.7549,4209451.8343517,0
+MGM.US,D,20070803,000000,70.4809,71.8886,70.2439,71.6238,2616538.4393164,0
+MGM.US,D,20070806,000000,71.7167,72.3806,68.6662,70.3869,3064305.009324,0
+MGM.US,D,20070807,000000,71.4228,76.084,71.2649,73.5044,3606550.7356732,0
+MGM.US,D,20070808,000000,74.4013,74.6563,71.1039,72.1056,2856433.4623962,0
+MGM.US,D,20070809,000000,71.1709,73.5044,70.4069,71.2649,2056039.591605,0
+MGM.US,D,20070810,000000,70.3869,72.2286,67.4085,70.7179,2195961.5188558,0
+MGM.US,D,20070813,000000,71.3778,71.8407,69.2352,69.8681,897989.56007344,0
+MGM.US,D,20070814,000000,70.5459,70.8009,68.4962,68.7232,1059506.1801095,0
+MGM.US,D,20070815,000000,68.0724,68.8352,67.0815,67.2385,1510723.3401828,0
+MGM.US,D,20070816,000000,65.6738,67.0995,59.7487,64.8228,4922631.7911889,0
+MGM.US,D,20070817,000000,66.6075,67.2385,64.3501,66.2188,3014780.540427,0
+MGM.US,D,20070820,000000,66.3786,68.5442,66.3706,68.1653,1209594.8459164,0
+MGM.US,D,20070821,000000,68.0724,70.4239,67.7415,70.2139,1795553.0472866,0
+MGM.US,D,20070822,000000,77.5657,77.6227,75.0422,76.4719,8492250.2112775,0
+MGM.US,D,20070823,000000,76.7729,78.8045,76.264,78.2296,4156951.85663,0
+MGM.US,D,20070824,000000,78.2296,79.7114,77.7087,78.8705,2062388.677326,0
+MGM.US,D,20070827,000000,78.3036,78.7186,77.2358,78.1996,1247697.3616103,0
+MGM.US,D,20070828,000000,77.9437,78.3686,77.0178,77.8507,1623450.6170316,0
+MGM.US,D,20070829,000000,77.9437,79.1045,77.7087,78.3216,1242301.4388842,0
+MGM.US,D,20070830,000000,77.7547,79.0105,77.5757,78.5116,1633186.281872,0
+MGM.US,D,20070831,000000,78.5116,79.6934,77.5267,79.3324,1210969.0809164,0
+MGM.US,D,20070904,000000,79.0305,80.0063,78.7945,79.3604,830777.06644822,0
+MGM.US,D,20070905,000000,79.0965,79.0965,78.0307,78.5976,925191.21167276,0
+MGM.US,D,20070906,000000,79.2484,79.4094,78.4256,79.4094,700800.83995499,0
+MGM.US,D,20070907,000000,78.5116,78.5886,77.7547,78.3216,1006263.0753098,0
+MGM.US,D,20070910,000000,78.0867,78.5486,76.9329,78.0397,832787.41022566,0
+MGM.US,D,20070911,000000,78.4156,79.3604,78.2296,79.2844,1348888.6657581,0
+MGM.US,D,20070912,000000,78.9355,80.4303,78.8885,79.3134,1345395.0683379,0
+MGM.US,D,20070913,000000,79.8803,79.8803,78.6726,78.8425,968055.54165738,0
+MGM.US,D,20070914,000000,78.6056,80.0153,78.1896,78.6536,1025954.4426182,0
+MGM.US,D,20070917,000000,78.4646,79.2014,77.9837,78.8885,661530.1244939,0
+MGM.US,D,20070918,000000,78.9835,81.704,78.3306,81.0161,1498025.1687409,0
+MGM.US,D,20070919,000000,81.2501,81.865,79.9473,80.4963,1468171.0635606,0
+MGM.US,D,20070920,000000,80.3523,81.4401,80.0683,80.6942,917780.94448523,0
+MGM.US,D,20070921,000000,80.8812,81.2971,80.4963,81.0261,1444995.1003713,0
+MGM.US,D,20070924,000000,81.2501,82.196,80.6462,80.6462,1409748.0729782,0
+MGM.US,D,20070925,000000,80.6462,84.0846,80.1553,81.93,2964291.9066536,0
+MGM.US,D,20070926,000000,83.2357,85.3884,81.772,85.3394,2529692.5883028,0
+MGM.US,D,20070927,000000,85.5494,86.1153,84.1326,84.9554,1852814.8392991,0
+MGM.US,D,20070928,000000,84.2746,85.1044,82.6199,84.5006,1328988.2627036,0
+MGM.US,D,20071001,000000,84.7925,88.8948,84.7925,87.722,2133727.8766355,0
+MGM.US,D,20071002,000000,87.772,90.2265,86.9201,89.6567,1677640.8837999,0
+MGM.US,D,20071003,000000,87.1841,88.055,86.2773,86.6361,1761450.2155559,0
+MGM.US,D,20071004,000000,87.0131,87.655,85.6894,87.2491,912912.11189393,0
+MGM.US,D,20071005,000000,87.791,88.7148,86.9201,87.847,934611.82263771,0
+MGM.US,D,20071008,000000,87.0691,92.8612,86.2573,92.8612,1706748.8613893,0
+MGM.US,D,20071009,000000,93.394,94.2439,92.3432,94.2439,1519615.860842,0
+MGM.US,D,20071010,000000,93.8369,94.9497,92.7702,93.297,1601539.8701997,0
+MGM.US,D,20071011,000000,93.63,94.8258,91.0395,92.1162,1748344.9745033,0
+MGM.US,D,20071012,000000,91.9552,92.1162,90.6975,91.0765,1168731.8581698,0
+MGM.US,D,20071015,000000,91.1714,91.8802,88.4008,89.0338,1142382.3522911,0
+MGM.US,D,20071016,000000,89.2618,91.0765,88.4298,89.2818,1125025.3841749,0
+MGM.US,D,20071017,000000,89.7557,90.2175,88.2808,89.7067,942972.25230712,0
+MGM.US,D,20071018,000000,89.2818,90.1325,88.4978,89.4697,902857.39249371,0
+MGM.US,D,20071019,000000,89.1408,89.4797,86.2573,86.8721,1277652.4840649,0
+MGM.US,D,20071022,000000,85.5014,87.3351,85.0394,86.8431,1289720.5477556,0
+MGM.US,D,20071023,000000,87.5811,88.117,86.7031,87.3251,656874.32833275,0
+MGM.US,D,20071024,000000,86.1543,87.1671,85.4174,86.6641,1301047.4847105,0
+MGM.US,D,20071025,000000,86.6361,87.4021,85.7084,86.6441,789073.93503356,0
+MGM.US,D,20071026,000000,86.8721,88.2708,86.5971,87.5551,601514.86162605,0
+MGM.US,D,20071029,000000,87.673,90.3785,87.5641,87.791,1662687.3266775,0
+MGM.US,D,20071030,000000,85.6054,88.4578,85.1994,86.2473,2907664.2230765,0
+MGM.US,D,20071031,000000,85.8803,87.2031,85.4624,86.5511,1951099.6464235,0
+MGM.US,D,20071101,000000,85.8803,88.9048,84.5586,84.5586,2278837.6910374,0
+MGM.US,D,20071102,000000,84.0577,86.4452,83.1967,86.4452,2124835.3559763,0
+MGM.US,D,20071105,000000,82.4029,86.1153,82.4029,84.8304,1743791.1957876,0
+MGM.US,D,20071106,000000,84.8964,87.4201,84.7745,87.0131,1428376.258478,0
+MGM.US,D,20071107,000000,87.722,87.722,85.1044,85.4444,981366.81794282,0
+MGM.US,D,20071108,000000,87.2031,87.2031,83.6597,84.6705,1573776.1224794,0
+MGM.US,D,20071109,000000,83.1387,84.6705,83.1387,83.4427,2041640.1292351,0
+MGM.US,D,20071112,000000,82.6569,84.4556,81.496,82.054,1578136.8681857,0
+MGM.US,D,20071113,000000,81.713,84.0487,81.713,83.7067,1619503.9421331,0
+MGM.US,D,20071114,000000,84.8784,84.8784,82.5519,83.1387,1877083.989428,0
+MGM.US,D,20071115,000000,83.0938,84.1806,81.723,82.7618,1055160.4369688,0
+MGM.US,D,20071116,000000,82.254,83.7447,81.827,83.7267,1378075.6568589,0
+MGM.US,D,20071119,000000,82.5339,83.2067,81.817,82.4229,2039867.8261636,0
+MGM.US,D,20071120,000000,82.148,84.6515,81.78,82.6969,2756643.3978664,0
+MGM.US,D,20071121,000000,82.5899,83.0468,81.723,82.4319,1493896.4627145,0
+MGM.US,D,20071123,000000,83.7737,83.7737,81.96,82.6299,579410.08161368,0
+MGM.US,D,20071126,000000,83.6597,83.6597,81.2131,81.2131,1502566.9454042,0
+MGM.US,D,20071127,000000,81.95,81.95,79.6544,80.2023,3102765.5862479,0
+MGM.US,D,20071128,000000,80.8912,82.4519,80.2023,81.837,2785766.3780211,0
+MGM.US,D,20071129,000000,81.0601,82.225,80.4003,81.2501,2803757.4545726,0
+MGM.US,D,20071130,000000,81.856,82.6669,80.8712,81.723,1697170.223401,0
+MGM.US,D,20071203,000000,81.0261,81.2591,78.9835,79.8703,1349420.7567479,0
+MGM.US,D,20071204,000000,79.3604,81.1951,79.0785,80.7982,1943583.3611063,0
+MGM.US,D,20071205,000000,82.4319,83.1387,81.979,83.0078,2196159.5527205,0
+MGM.US,D,20071206,000000,83.7937,86.6271,83.0938,85.8973,2121025.7045096,0
+MGM.US,D,20071207,000000,86.2573,87.762,85.8973,87.5741,1479029.9204718,0
+MGM.US,D,20071210,000000,87.2691,88.045,87.0791,87.1941,1575290.3814242,0
+MGM.US,D,20071211,000000,87.2031,87.5811,84.6235,85.0394,1948760.246376,0
+MGM.US,D,20071212,000000,86.4452,86.4452,84.2546,85.0294,1690496.0820941,0
+MGM.US,D,20071213,000000,84.7825,85.3034,84.3786,84.8404,1401765.7079595,0
+MGM.US,D,20071214,000000,84.4166,84.5206,82.4319,82.5429,1698069.3771601,0
+MGM.US,D,20071217,000000,82.5709,82.8098,78.7366,78.8805,2801838.1263592,0
+MGM.US,D,20071218,000000,79.4194,79.6454,76.056,77.5457,2866807.2363561,0
+MGM.US,D,20071219,000000,77.9437,79.9663,76.4319,79.5974,2015499.6591024,0
+MGM.US,D,20071220,000000,79.8333,80.0683,78.5306,78.8615,1035801.1264434,0
+MGM.US,D,20071221,000000,80.1263,80.1263,78.3036,78.4156,1481484.3401882,0
+MGM.US,D,20071224,000000,78.6806,79.2184,78.3126,78.9455,296999.78824,0
+MGM.US,D,20071226,000000,78.7945,81.827,78.6986,80.9182,859141.91695955,0
+MGM.US,D,20071227,000000,80.4003,80.8712,79.3894,79.5974,822626.67269587,0
+MGM.US,D,20071228,000000,81.1461,81.45,80.0153,80.3613,1157467.93199,0
+MGM.US,D,20071231,000000,79.9763,80.6262,78.9165,79.3804,660736.98886429,0
+MGM.US,D,20080102,000000,79.8233,80.2323,76.6959,77.0938,1239737.0003542,0
+MGM.US,D,20080103,000000,77.5077,77.7277,73.2595,73.6933,2571717.7747902,0
+MGM.US,D,20080104,000000,72.0376,72.2736,68.0334,68.9702,4849009.2014098,0
+MGM.US,D,20080107,000000,69.92,70.2439,67.1745,67.9765,2275024.0388865,0
+MGM.US,D,20080108,000000,68.3172,69.7041,66.0898,66.1178,1614175.0308664,0
+MGM.US,D,20080109,000000,69.6402,70.1879,67.5985,69.7141,4649606.102623,0
+MGM.US,D,20080110,000000,69.0262,70.6799,68.9312,70.0739,2519338.8177636,0
+MGM.US,D,20080111,000000,69.5932,70.0539,68.7132,68.9112,2546225.4154872,0
+MGM.US,D,20080114,000000,69.3852,69.6112,65.7578,65.7958,3717434.6973071,0
+MGM.US,D,20080115,000000,65.2948,65.6438,61.7894,62.8003,4597869.2553998,0
+MGM.US,D,20080116,000000,65.6538,66.9475,63.9331,66.6735,8503568.1466931,0
+MGM.US,D,20080117,000000,66.6175,67.0815,63.6891,64.0671,4254889.6044058,0
+MGM.US,D,20080118,000000,63.8781,65.3318,63.7721,64.2361,4084698.5009957,0
+MGM.US,D,20080122,000000,63.2921,66.8905,61.4104,66.0418,3919896.3191144,0
+MGM.US,D,20080123,000000,65.6538,67.2575,64.0671,67.0715,3563626.3954266,0
+MGM.US,D,20080124,000000,67.5605,69.3472,67.5505,69.0162,4087905.0493293,0
+MGM.US,D,20080125,000000,69.904,70.2139,66.3248,66.8905,4462926.179554,0
+MGM.US,D,20080128,000000,67.4375,68.1833,65.0498,68.0994,2189014.3308569,0
+MGM.US,D,20080129,000000,68.6762,69.4882,67.0315,69.2052,2374475.0454359,0
+MGM.US,D,20080130,000000,69.0542,69.8381,67.1165,67.1165,2304111.012884,0
+MGM.US,D,20080131,000000,67.1445,69.7721,65.9848,68.7032,2048243.2583985,0
+MGM.US,D,20080201,000000,68.9792,70.5649,68.4772,69.7721,2031578.4086376,0
+MGM.US,D,20080204,000000,70.9339,70.9339,67.7015,68.2212,1570414.5476358,0
+MGM.US,D,20080205,000000,67.3985,68.2602,66.0418,66.5325,5166248.4506845,0
+MGM.US,D,20080206,000000,66.9845,67.4865,65.1898,65.8428,3450046.9728573,0
+MGM.US,D,20080207,000000,65.4658,67.8835,65.4658,67.8445,2484298.8257743,0
+MGM.US,D,20080208,000000,64.9348,65.2848,62.8272,64.1781,6465961.7072363,0
+MGM.US,D,20080211,000000,64.4341,64.9078,63.8211,64.2461,4884520.2739558,0
+MGM.US,D,20080212,000000,64.4151,66.7775,64.3871,66.4645,5210747.0601379,0
+MGM.US,D,20080213,000000,67.5605,67.6075,66.1088,66.5605,4785167.2841675,0
+MGM.US,D,20080214,000000,66.6075,67.9855,65.8058,66.4835,6012207.113251,0
+MGM.US,D,20080215,000000,63.5371,63.7721,61.8834,62.4884,4304193.0355043,0
+MGM.US,D,20080219,000000,61.9754,63.3101,61.7964,62.5334,2932891.5370556,0
+MGM.US,D,20080220,000000,62.1764,62.1864,59.8237,61.0236,2856153.4145069,0
+MGM.US,D,20080221,000000,62.1374,63.5831,60.4847,60.7867,3379614.928675,0
+MGM.US,D,20080222,000000,61.8834,61.8834,59.9457,60.8437,2095230.2933834,0
+MGM.US,D,20080225,000000,60.9027,62.6954,60.3897,62.3834,1616617.4485303,0
+MGM.US,D,20080226,000000,62.4214,64.1871,62.1274,63.6211,3519246.8063262,0
+MGM.US,D,20080227,000000,63.3021,63.5091,62.0234,62.3094,3966851.3486263,0
+MGM.US,D,20080228,000000,62.2494,62.3094,58.337,58.718,3673088.1138508,0
+MGM.US,D,20080229,000000,58.709,61.5884,57.6311,58.187,4781506.6581849,0
+MGM.US,D,20080303,000000,58.122,58.802,56.4293,56.9233,8446235.3425372,0
+MGM.US,D,20080304,000000,56.3073,56.9133,55.6175,56.5443,4734081.5482872,0
+MGM.US,D,20080305,000000,56.8193,59.6637,56.3173,59.067,3585149.0758974,0
+MGM.US,D,20080306,000000,58.415,58.955,57.6601,57.971,3198291.9216617,0
+MGM.US,D,20080307,000000,56.9133,57.5082,55.9574,56.2424,4031477.3999587,0
+MGM.US,D,20080310,000000,55.8444,57.4722,55.6455,55.7405,1989569.2248866,0
+MGM.US,D,20080311,000000,57.1583,58.802,55.6945,57.6971,3053877.2261282,0
+MGM.US,D,20080312,000000,57.961,60.6557,57.2343,59.9947,2542040.6998828,0
+MGM.US,D,20080313,000000,58.642,60.5687,57.3092,60.3227,2931589.3143698,0
+MGM.US,D,20080314,000000,60.1247,60.7027,57.7261,58.898,2486723.2403595,0
+MGM.US,D,20080317,000000,54.8066,57.1773,54.0967,55.1626,2622610.4776611,0
+MGM.US,D,20080318,000000,56.3913,57.5911,55.9204,56.9033,2017213.9522538,0
+MGM.US,D,20080319,000000,56.6373,58.15,54.7966,55.2406,1661128.0600362,0
+MGM.US,D,20080320,000000,55.8344,58.556,55.2406,58.395,2064121.9737271,0
+MGM.US,D,20080324,000000,58.158,61.2235,58.158,59.7107,2602857.0997486,0
+MGM.US,D,20080325,000000,59.3508,61.2695,58.337,61.1535,1549171.9150543,0
+MGM.US,D,20080326,000000,60.3227,60.7027,59.097,59.8337,911896.93829489,0
+MGM.US,D,20080327,000000,59.9457,60.3517,57.5341,57.5341,1123028.0426209,0
+MGM.US,D,20080328,000000,57.3662,57.5911,55.2496,55.4935,1837227.1737413,0
+MGM.US,D,20080331,000000,55.5025,56.2124,55.0336,55.5225,1349441.7603396,0
+MGM.US,D,20080401,000000,55.7574,58.094,55.7405,58.094,2087088.9011704,0
+MGM.US,D,20080402,000000,57.8281,59.4268,57.4242,58.566,1301990.6459951,0
+MGM.US,D,20080403,000000,58.337,58.86,56.6953,58.699,1587458.4622184,0
+MGM.US,D,20080404,000000,58.511,58.548,56.9393,57.8181,1361263.781956,0
+MGM.US,D,20080407,000000,57.2343,57.2343,54.6256,54.6826,3914836.4538557,0
+MGM.US,D,20080408,000000,54.7876,56.3913,54.1367,54.6076,3749506.1816687,0
+MGM.US,D,20080409,000000,54.5317,54.9556,51.0573,51.4712,4570148.5150341,0
+MGM.US,D,20080410,000000,51.7082,52.0191,49.8385,50.0744,3814492.2945733,0
+MGM.US,D,20080411,000000,49.9255,49.9795,48.4007,48.7236,2465384.591359,0
+MGM.US,D,20080414,000000,48.3827,49.4126,48.2207,48.9596,2108014.4795342,0
+MGM.US,D,20080415,000000,47.8908,49.0916,45.8892,46.844,4453893.6349501,0
+MGM.US,D,20080416,000000,46.882,47.7119,46.0702,46.662,4616136.3791565,0
+MGM.US,D,20080417,000000,46.9199,47.2869,45.8412,46.786,3160170.4027182,0
+MGM.US,D,20080418,000000,47.6919,48.6666,47.2669,47.8529,1953160.9989235,0
+MGM.US,D,20080421,000000,47.7589,48.4187,46.3081,46.3531,1542757.8182162,0
+MGM.US,D,20080422,000000,46.494,49.5725,46.3621,47.9288,3393313.2711505,0
+MGM.US,D,20080423,000000,48.5997,48.6567,47.1929,47.3329,1384664.783628,0
+MGM.US,D,20080424,000000,47.5409,48.8366,46.751,48.2607,1528869.4432444,0
+MGM.US,D,20080425,000000,48.8466,49.0726,47.8039,48.7436,1096378.4854322,0
+MGM.US,D,20080428,000000,49.1216,49.1216,48.0048,48.5157,1037702.4515782,0
+MGM.US,D,20080429,000000,48.2017,49.6115,47.8908,47.9568,1945685.7206188,0
+MGM.US,D,20080430,000000,48.3537,49.1216,47.5979,48.3257,1677568.8714855,0
+MGM.US,D,20080501,000000,47.6079,47.6079,45.2462,46.407,4804275.5517634,0
+MGM.US,D,20080502,000000,46.2781,47.4949,45.7102,46.844,3858676.8503222,0
+MGM.US,D,20080505,000000,46.768,47.1559,45.8222,45.9362,2952685.9219805,0
+MGM.US,D,20080506,000000,47.2389,49.5266,44.9713,48.9866,6996374.4100878,0
+MGM.US,D,20080507,000000,49.2226,49.2526,46.2481,46.426,3445405.1790906,0
+MGM.US,D,20080508,000000,46.834,46.844,45.6342,46.3181,2074363.7251105,0
+MGM.US,D,20080509,000000,46.1062,48.5527,45.4262,48.4187,5433012.0684094,0
+MGM.US,D,20080512,000000,48.4387,48.4387,47.3239,48.0888,1836275.0109174,0
+MGM.US,D,20080513,000000,48.3827,48.3827,47.0979,47.6639,1818523.9754141,0
+MGM.US,D,20080514,000000,49.5545,50.0744,48.4687,48.6187,3419901.8179062,0
+MGM.US,D,20080515,000000,48.9406,50.4533,48.4777,50.2344,2686379.3824179,0
+MGM.US,D,20080516,000000,50.7093,50.7093,48.8936,49.1576,2676439.6826865,0
+MGM.US,D,20080519,000000,49.1396,49.7155,48.1848,49.1116,2139295.8287794,0
+MGM.US,D,20080520,000000,48.7036,48.9306,47.7689,48.0888,1665817.8620124,0
+MGM.US,D,20080521,000000,47.9188,49.1766,46.3261,46.534,1807519.0935319,0
+MGM.US,D,20080522,000000,46.563,46.563,45.4742,45.8412,2498537.2606078,0
+MGM.US,D,20080523,000000,45.9552,45.9552,44.3965,44.5663,3028501.8868362,0
+MGM.US,D,20080527,000000,44.5663,45.3682,43.6865,44.5494,2148043.3246388,0
+MGM.US,D,20080528,000000,44.3115,45.3592,44.0955,45.0283,1882120.850753,0
+MGM.US,D,20080529,000000,45.2932,46.607,44.7823,46.2981,2143287.5113742,0
+MGM.US,D,20080530,000000,46.2981,46.722,45.8612,46.494,1186696.9302743,0
+MGM.US,D,20080602,000000,46.1632,46.2981,44.4595,45.2652,3071115.1738914,0
+MGM.US,D,20080603,000000,45.5302,45.7102,43.8095,44.4495,2416294.1966905,0
+MGM.US,D,20080604,000000,44.2925,46.3441,44.0455,44.8223,2706103.7553704,0
+MGM.US,D,20080605,000000,44.8223,45.8412,44.4055,45.1892,1161907.6912079,0
+MGM.US,D,20080606,000000,44.8753,44.8753,43.1466,43.3825,2076304.0569157,0
+MGM.US,D,20080609,000000,43.5375,43.9225,41.4759,42.5808,2929520.9606725,0
+MGM.US,D,20080610,000000,41.8078,42.2978,41.5729,42.2208,3963437.7648888,0
+MGM.US,D,20080611,000000,41.9278,42.1928,39.6142,39.9811,3578438.9284334,0
+MGM.US,D,20080612,000000,40.0881,40.9011,38.7364,39.1213,3519228.8032476,0
+MGM.US,D,20080613,000000,39.2743,39.8221,38.4814,39.7942,3036141.1931904,0
+MGM.US,D,20080616,000000,39.7002,40.929,39.0854,40.6461,2879391.3883003,0
+MGM.US,D,20080617,000000,40.6641,41.2309,40.0201,40.2761,1856469.4642557,0
+MGM.US,D,20080618,000000,39.5002,40.0001,38.5644,38.8484,1595040.7588236,0
+MGM.US,D,20080619,000000,38.8484,39.1613,37.6596,38.9734,2591125.0935251,0
+MGM.US,D,20080620,000000,38.5474,38.6404,36.0339,36.6557,2740587.6522648,0
+MGM.US,D,20080623,000000,36.6557,37.0727,35.002,35.4,2192804.9790739,0
+MGM.US,D,20080624,000000,35.324,36.4197,34.5021,36.1938,4506953.7084506,0
+MGM.US,D,20080625,000000,36.5347,37.3176,36.1268,36.7517,2672621.0296804,0
+MGM.US,D,20080626,000000,35.7319,35.7319,33.8392,34.579,4117951.187348,0
+MGM.US,D,20080627,000000,33.6403,34.0092,32.1995,32.6695,6537417.9265568,0
+MGM.US,D,20080630,000000,32.1345,32.8863,31.1786,32.0185,5836242.0224642,0
+MGM.US,D,20080701,000000,31.2246,31.2246,28.8521,30.8188,7867300.3421645,0
+MGM.US,D,20080702,000000,30.7818,31.2446,29.336,29.5649,5277647.5004008,0
+MGM.US,D,20080703,000000,29.8569,29.8929,27.0144,27.0224,7953536.0888477,0
+MGM.US,D,20080707,000000,27.4004,29.27,26.7194,29.0611,10008436.485646,0
+MGM.US,D,20080708,000000,28.8521,29.6949,27.5983,29.6949,6204226.949468,0
+MGM.US,D,20080709,000000,29.8829,30.0238,27.6463,27.9482,4359653.5194854,0
+MGM.US,D,20080710,000000,28.0612,28.5141,21.7983,21.8633,15664530.702061,0
+MGM.US,D,20080711,000000,22.5532,24.0639,20.7005,23.194,17924294.131318,0
+MGM.US,D,20080714,000000,23.724,23.762,21.6833,22.3742,5903273.4851324,0
+MGM.US,D,20080715,000000,21.8083,22.6472,20.4535,22.3662,7795875.1281459,0
+MGM.US,D,20080716,000000,21.7403,23.9779,21.3983,23.9499,9414246.8766692,0
+MGM.US,D,20080717,000000,24.1579,24.8947,23.103,24.6567,11562536.243382,0
+MGM.US,D,20080718,000000,24.6567,25.1567,23.103,24.5647,5606761.7803567,0
+MGM.US,D,20080721,000000,25.5007,26.6804,25.0187,25.9816,7398863.2374067,0
+MGM.US,D,20080722,000000,25.7556,29.27,24.4788,29.0521,8989086.1723618,0
+MGM.US,D,20080723,000000,29.26,33.1133,28.4841,30.3278,13124715.382727,0
+MGM.US,D,20080724,000000,30.1308,30.1398,26.7094,27.2494,6730976.0258235,0
+MGM.US,D,20080725,000000,27.7212,27.7782,25.6417,26.4914,5180957.9660749,0
+MGM.US,D,20080728,000000,26.6334,26.8324,25.5207,26.1915,3302325.7118869,0
+MGM.US,D,20080729,000000,25.9916,28.6171,25.7186,28.1762,3816564.6489549,0
+MGM.US,D,20080730,000000,28.3451,29.4959,26.7944,27.6553,3523200.4824217,0
+MGM.US,D,20080731,000000,26.6244,28.9121,26.6164,27.4204,3828122.6254184,0
+MGM.US,D,20080801,000000,28.8521,29.5819,27.0784,28.1382,3335580.3985812,0
+MGM.US,D,20080804,000000,28.5221,29.365,27.5053,29.288,4876219.8545484,0
+MGM.US,D,20080805,000000,29.5819,33.8672,29.327,33.8672,9387347.2767219,0
+MGM.US,D,20080806,000000,32.1605,33.2533,30.7918,33.0673,5915916.6471676,0
+MGM.US,D,20080807,000000,31.6216,32.4795,29.9779,30.8018,5876052.8302835,0
+MGM.US,D,20080808,000000,30.4508,32.6695,29.8569,31.5966,4314741.8393951,0
+MGM.US,D,20080811,000000,31.6136,36.3627,31.5686,34.5021,7555297.9884213,0
+MGM.US,D,20080812,000000,34.1902,34.786,31.4226,32.1245,5657967.5367612,0
+MGM.US,D,20080813,000000,31.9445,32.4985,29.6849,30.2798,4891255.4256956,0
+MGM.US,D,20080814,000000,30.8108,32.8223,29.8569,32.5375,5343092.6918097,0
+MGM.US,D,20080815,000000,33.0673,33.5373,31.5006,32.1605,3314356.7692494,0
+MGM.US,D,20080818,000000,31.7366,31.9445,29.25,29.5729,3770080.6999999,0
+MGM.US,D,20080819,000000,28.3451,28.3451,26.0365,26.7944,8337345.7219442,0
+MGM.US,D,20080820,000000,27.1644,27.6363,25.6986,26.6424,4961145.3771776,0
+MGM.US,D,20080821,000000,26.4644,27.2114,25.9256,26.2005,2992824.7858986,0
+MGM.US,D,20080822,000000,26.5294,31.4146,26.3315,31.4146,7588557.6759708,0
+MGM.US,D,20080825,000000,30.2228,30.2228,27.8732,28.5611,6760438.0639586,0
+MGM.US,D,20080826,000000,28.3741,28.8131,27.5713,28.4001,3244665.851803,0
+MGM.US,D,20080827,000000,28.4281,29.5149,27.8532,29.5149,3122388.941926,0
+MGM.US,D,20080828,000000,29.8569,31.6306,29.6189,31.6306,5126081.5819774,0
+MGM.US,D,20080829,000000,30.9897,33.2433,30.9438,33.2433,5206353.3087876,0
+MGM.US,D,20080902,000000,34.3502,34.824,31.9835,32.5755,4767022.181277,0
+MGM.US,D,20080903,000000,32.5955,32.9243,31.0557,32.5955,4300340.376683,0
+MGM.US,D,20080904,000000,31.9915,32.2175,29.7609,30.6508,3972719.35208,0
+MGM.US,D,20080905,000000,29.8829,30.9897,29.6659,30.8188,3257970.1268913,0
+MGM.US,D,20080908,000000,32.4605,33.6802,30.5078,31.7366,5290016.6155725,0
+MGM.US,D,20080909,000000,31.6406,32.6415,30.2058,30.7818,4661480.1331332,0
+MGM.US,D,20080910,000000,30.9068,32.6325,28.6461,30.6608,7895581.178309,0
+MGM.US,D,20080911,000000,29.8929,31.8196,29.307,30.3778,4343654.7836328,0
+MGM.US,D,20080912,000000,29.9319,30.4688,29.307,29.9679,3505285.4188689,0
+MGM.US,D,20080915,000000,28.0412,29.5649,27.4284,28.1862,3725752.1196221,0
+MGM.US,D,20080916,000000,27.5123,28.9211,26.4544,27.4004,5158779.1734061,0
+MGM.US,D,20080917,000000,26.9084,27.0494,24.8847,25.4807,4772506.1190539,0
+MGM.US,D,20080918,000000,25.9916,30.7068,25.3587,30.7068,6669943.5890146,0
+MGM.US,D,20080919,000000,32.8583,34.955,29.5649,33.0483,7089529.339981,0
+MGM.US,D,20080922,000000,33.3303,33.3303,28.5881,28.6271,3226694.7786723,0
+MGM.US,D,20080923,000000,28.8231,29.5349,27.6943,28.1102,3055614.5232135,0
+MGM.US,D,20080924,000000,28.2961,29.288,27.4953,28.3451,2106254.1785152,0
+MGM.US,D,20080925,000000,28.7121,28.9211,27.4004,28.2761,2578789.9841683,0
+MGM.US,D,20080926,000000,27.1644,29.0711,26.7944,28.3551,2990519.3916663,0
+MGM.US,D,20080929,000000,27.2114,27.2114,23.27,24.5548,6639759.4273932,0
+MGM.US,D,20080930,000000,24.7817,26.9264,23.8919,26.9264,3547613.6571796,0
+MGM.US,D,20081001,000000,25.9916,26.1815,23.883,25.3117,3728685.6212634,0
+MGM.US,D,20081002,000000,24.7437,24.8017,21.6733,22.2612,5017534.0198779,0
+MGM.US,D,20081003,000000,22.856,22.856,19.1607,19.8416,10192055.885352,0
+MGM.US,D,20081006,000000,19.0758,19.3576,16.0662,17.9509,10609686.301947,0
+MGM.US,D,20081007,000000,18.4519,18.8198,15.7213,16.0592,5194835.3391653,0
+MGM.US,D,20081008,000000,15.2084,17.9889,15.2084,16.7692,5408905.9461589,0
+MGM.US,D,20081009,000000,18.7628,18.7628,14.0726,15.3604,3886845.667311,0
+MGM.US,D,20081010,000000,14.7265,15.8983,11.3361,15.8683,6956078.5193173,0
+MGM.US,D,20081013,000000,17.2491,18.6128,16.5802,17.8549,3978462.3341547,0
+MGM.US,D,20081014,000000,18.2809,18.7048,15.6343,16.4382,3875185.6734019,0
+MGM.US,D,20081015,000000,16.7112,17.0611,13.5487,14.1506,3201708.5059124,0
+MGM.US,D,20081016,000000,14.4715,14.6425,11.9589,13.6027,6621876.3693135,0
+MGM.US,D,20081017,000000,13.6696,14.8325,13.2548,14.1706,5279299.7829482,0
+MGM.US,D,20081020,000000,15.0944,15.0944,12.8948,13.0648,4209827.8986604,0
+MGM.US,D,20081021,000000,14.0566,14.8775,13.2548,13.6127,5956371.5651322,0
+MGM.US,D,20081022,000000,13.5857,13.6976,11.1091,11.752,7579301.0930553,0
+MGM.US,D,20081023,000000,11.4571,11.4571,9.21222,10.2512,10241393.322265,0
+MGM.US,D,20081024,000000,8.44646,10.9211,8.41806,10.5822,6656309.2574854,0
+MGM.US,D,20081027,000000,10.6472,10.6472,9.17423,9.49457,6044826.6913389,0
+MGM.US,D,20081028,000000,10.0042,10.1192,8.41806,9.75933,8746636.7124623,0
+MGM.US,D,20081029,000000,10.5822,14.4065,10.1392,12.9898,22489937.876016,0
+MGM.US,D,20081030,000000,14.1116,15.7303,13.8036,14.5185,9521370.1952169,0
+MGM.US,D,20081031,000000,15.4733,16.3432,13.6876,15.5483,9249875.7685033,0
+MGM.US,D,20081103,000000,16.3142,16.3242,13.7666,14.5855,4940678.8773182,0
+MGM.US,D,20081104,000000,15.2484,15.2484,13.4237,13.9926,3932747.5167244,0
+MGM.US,D,20081105,000000,13.5287,15.1984,13.2638,15.1044,4316224.0928668,0
+MGM.US,D,20081106,000000,13.2348,15.0215,12.1879,12.5739,6914005.3246201,0
+MGM.US,D,20081107,000000,12.5919,12.9328,11.1191,11.636,4729759.8092513,0
+MGM.US,D,20081110,000000,12.6598,12.6598,10.8812,11.9589,3164897.2110227,0
+MGM.US,D,20081111,000000,11.505,11.8,9.69234,10.7322,5406737.5753583,0
+MGM.US,D,20081112,000000,10.3652,10.4592,9.30631,9.44749,4883609.1181441,0
+MGM.US,D,20081113,000000,9.54237,10.2882,8.59723,10.1752,4646155.5125573,0
+MGM.US,D,20081114,000000,9.77833,10.7682,9.54237,9.87331,3349543.7863805,0
+MGM.US,D,20081117,000000,9.9873,10.3932,9.54237,9.99529,3696782.1656355,0
+MGM.US,D,20081118,000000,10.3752,10.3752,9.27722,10.0622,3870383.8522699,0
+MGM.US,D,20081119,000000,10.3842,10.3932,9.25862,9.63836,3894785.0249752,0
+MGM.US,D,20081120,000000,9.40039,9.45649,7.5582,8.30468,5315832.0301194,0
+MGM.US,D,20081121,000000,8.7959,9.44749,7.79437,8.84298,4144836.7849008,0
+MGM.US,D,20081124,000000,9.25862,10.6762,8.84298,10.4682,4143683.587699,0
+MGM.US,D,20081125,000000,10.8722,11.3171,10.5532,10.8072,4297714.92772,0
+MGM.US,D,20081126,000000,10.7582,11.81,10.4032,11.1371,3797026.3078145,0
+MGM.US,D,20081128,000000,11.8,11.8,10.9112,11.3171,1520237.9672249,0
+MGM.US,D,20081201,000000,10.7682,11.0141,9.44749,10.0042,2662450.2904403,0
+MGM.US,D,20081202,000000,10.2982,10.5152,9.44749,10.3932,2694596.7876295,0
+MGM.US,D,20081203,000000,10.2322,11.1271,9.45649,10.4222,5181270.0194374,0
+MGM.US,D,20081204,000000,10.1482,10.6282,9.46639,9.61836,2866074.1109885,0
+MGM.US,D,20081205,000000,9.48428,10.1092,9.23942,10.0902,3028150.8268035,0
+MGM.US,D,20081208,000000,10.5822,11.2031,10.1842,10.6762,5076451.0949508,0
+MGM.US,D,20081209,000000,10.5822,11.1371,10.2982,10.4682,3876206.8480271,0
+MGM.US,D,20081210,000000,10.5342,10.6762,10.1662,10.4412,2474849.2098494,0
+MGM.US,D,20081211,000000,10.1752,10.7682,9.61836,9.75933,3542681.8138131,0
+MGM.US,D,20081212,000000,9.45649,10.0992,9.3259,10.0992,2196367.5882955,0
+MGM.US,D,20081215,000000,11.664,12.5159,10.6182,10.8632,11261950.841987,0
+MGM.US,D,20081216,000000,11.0411,12.7358,10.5342,12.7358,7466415.7891833,0
+MGM.US,D,20081217,000000,12.3359,13.8856,11.81,13.0838,5732202.2312129,0
+MGM.US,D,20081218,000000,13.1778,13.6127,12.0459,12.7908,3832094.3045927,0
+MGM.US,D,20081219,000000,12.9328,13.1778,12.3359,12.7518,2795773.0892118,0
+MGM.US,D,20081222,000000,13.0558,13.0558,11.9199,12.1479,2049999.5587334,0
+MGM.US,D,20081223,000000,12.1179,12.4239,11.819,12.0459,1425658.7937799,0
+MGM.US,D,20081224,000000,12.0539,12.1779,11.81,12.1379,655246.04989014,0
+MGM.US,D,20081226,000000,11.9589,12.2799,11.713,12.2799,916646.7505332,0
+MGM.US,D,20081229,000000,12.2899,12.2899,11.713,12.0359,1432776.0108545,0
+MGM.US,D,20081230,000000,12.1879,12.2339,11.819,12.0539,1357363.1149253,0
+MGM.US,D,20081231,000000,12.1479,13.2258,11.9019,12.9998,2836753.0969692,0
+MGM.US,D,20090102,000000,12.8948,14.6985,12.8948,14.5855,3545820.3505164,0
+MGM.US,D,20090105,000000,14.4525,15.5293,14.1706,15.2084,4130007.2489863,0
+MGM.US,D,20090106,000000,15.4464,15.9572,14.9235,15.0764,3996957.496907,0
+MGM.US,D,20090107,000000,15.0215,15.0215,13.3497,13.7176,3805998.8421564,0
+MGM.US,D,20090108,000000,13.3207,13.6786,12.8098,13.5097,2800725.9361699,0
+MGM.US,D,20090109,000000,13.5677,13.6876,12.4619,12.6498,2803928.4838193,0
+MGM.US,D,20090112,000000,13.1688,13.1688,11.573,11.713,3472308.7797219,0
+MGM.US,D,20090113,000000,11.713,12.4329,11.3461,12.0809,3821542.5001888,0
+MGM.US,D,20090114,000000,12.2989,12.2989,9.79833,9.9493,9329871.4481083,0
+MGM.US,D,20090115,000000,10.0342,10.1192,9.21222,9.3542,8002956.5399571,0
+MGM.US,D,20090116,000000,9.9393,9.9393,9.29671,9.38379,6594706.7231872,0
+MGM.US,D,20090120,000000,9.43759,9.44749,8.05892,8.46515,7161591.6629478,0
+MGM.US,D,20090121,000000,8.86208,9.15463,8.40846,8.68241,5290173.6424248,0
+MGM.US,D,20090122,000000,8.63523,8.97557,8.1723,8.85238,5725345.0586069,0
+MGM.US,D,20090123,000000,8.63523,9.25862,8.31387,8.88078,3368522.031742,0
+MGM.US,D,20090126,000000,8.7959,9.18273,8.52184,8.65421,2373361.8550756,0
+MGM.US,D,20090127,000000,8.93757,9.02255,8.26669,8.59723,6860851.2350424,0
+MGM.US,D,20090128,000000,8.95677,9.10875,8.46515,8.82418,4423622.4584487,0
+MGM.US,D,20090129,000000,8.69201,8.69201,7.99273,8.1817,3206568.3369643,0
+MGM.US,D,20090130,000000,8.1913,8.45586,7.46373,7.5582,4838412.3893093,0
+MGM.US,D,20090202,000000,7.5866,7.83216,7.12359,7.68109,4218689.4140176,0
+MGM.US,D,20090203,000000,7.45443,7.5582,6.18834,6.56638,8195098.3970404,0
+MGM.US,D,20090204,000000,6.45301,6.51898,5.61184,5.62124,6689169.8767924,0
+MGM.US,D,20090205,000000,5.66853,6.25434,5.36618,5.78181,8152750.155309,0
+MGM.US,D,20090206,000000,6.02757,6.25434,5.8576,6.13174,6309140.8902027,0
+MGM.US,D,20090209,000000,6.43411,6.43411,5.9047,5.95228,3811956.8610033,0
+MGM.US,D,20090210,000000,6.07487,6.09376,5.16812,5.21541,5020989.6107987,0
+MGM.US,D,20090211,000000,5.47016,5.56455,5.01704,5.29079,4657217.4041883,0
+MGM.US,D,20090212,000000,5.36618,5.54576,4.93186,5.54576,4963807.8324689,0
+MGM.US,D,20090213,000000,5.48896,5.48896,4.81848,4.95076,5514675.0331274,0
+MGM.US,D,20090217,000000,4.62981,4.79948,4.45943,4.53512,6486237.1744283,0
+MGM.US,D,20090218,000000,4.71469,4.71469,4.38395,4.48753,5244362.8085754,0
+MGM.US,D,20090219,000000,4.48753,4.61981,3.87364,3.87364,4896490.3208852,0
+MGM.US,D,20090220,000000,3.77885,4.20428,3.71307,3.96812,5073040.5117265,0
+MGM.US,D,20090223,000000,4.33635,4.58222,3.77885,4.03431,4571430.7342991,0
+MGM.US,D,20090224,000000,4.14759,4.44055,3.84514,4.20428,6812282.9296534,0
+MGM.US,D,20090225,000000,4.03431,4.06261,3.57129,3.77885,6544803.1894686,0
+MGM.US,D,20090226,000000,3.99641,4.29876,3.77885,4.20428,6349764.8370722,0
+MGM.US,D,20090227,000000,4.00601,4.01531,3.14626,3.30673,8571409.7478984,0
+MGM.US,D,20090302,000000,3.16506,3.16506,2.62645,2.88131,9719928.1494803,0
+MGM.US,D,20090303,000000,2.90981,2.90981,2.26761,2.47517,10303876.007073,0
+MGM.US,D,20090304,000000,1.88968,2.52247,1.78549,2.08805,10495900.844146,0
+MGM.US,D,20090305,000000,1.93676,2.09744,1.77619,1.78549,7852343.7845288,0
+MGM.US,D,20090306,000000,1.76669,1.89888,1.70991,1.88008,5921299.56767,0
+MGM.US,D,20090309,000000,1.91797,2.343,1.88008,2.20153,5781063.5867146,0
+MGM.US,D,20090310,000000,2.2864,3.01398,2.22982,2.71164,8258774.285891,0
+MGM.US,D,20090311,000000,3.02328,3.07068,2.46567,2.55107,4635574.7031934,0
+MGM.US,D,20090312,000000,2.62645,3.08018,2.54147,2.99509,4102982.6276599,0
+MGM.US,D,20090313,000000,3.26875,3.61848,3.16506,3.33483,6404982.2794921,0
+MGM.US,D,20090316,000000,3.31593,3.59009,2.71164,3.05158,6024374.193874,0
+MGM.US,D,20090317,000000,3.13676,3.28773,2.83451,2.86271,4411260.3444742,0
+MGM.US,D,20090318,000000,2.74004,3.00438,2.41869,2.71164,9237922.7244814,0
+MGM.US,D,20090319,000000,2.95729,3.06118,2.72114,3.04228,4920751.4696459,0
+MGM.US,D,20090320,000000,2.95729,2.99509,2.60755,2.88131,4299788.2822725,0
+MGM.US,D,20090323,000000,3.07068,3.07068,2.74953,2.9384,6031044.3344967,0
+MGM.US,D,20090324,000000,2.74953,3.02328,2.62645,2.85321,7111921.16908,0
+MGM.US,D,20090325,000000,2.9288,3.02328,2.59816,2.70224,5918704.123838,0
+MGM.US,D,20090326,000000,2.9288,3.00438,2.66424,2.91961,6612689.7983703,0
+MGM.US,D,20090327,000000,2.57936,3.4579,2.3714,2.69264,17052056.975016,0
+MGM.US,D,20090330,000000,2.64544,2.69264,2.16363,2.26761,7827824.5916415,0
+MGM.US,D,20090331,000000,2.41869,2.41869,2.15433,2.20153,5549759.032642,0
+MGM.US,D,20090401,000000,2.3054,2.48487,2.21113,2.48487,7495380.7423147,0
+MGM.US,D,20090402,000000,3.11786,3.42942,2.65494,2.96659,27991254.62482,0
+MGM.US,D,20090403,000000,3.21245,4.41235,3.05158,4.39325,37839133.654451,0
+MGM.US,D,20090406,000000,4.6768,6.33021,4.58222,5.2246,58987316.08452,0
+MGM.US,D,20090407,000000,5.11133,5.33809,4.09111,4.20428,38424656.78142,0
+MGM.US,D,20090408,000000,4.48753,4.70499,4.18538,4.48753,13388831.547727,0
+MGM.US,D,20090409,000000,4.6388,5.03584,4.46883,5.00744,19189072.413839,0
+MGM.US,D,20090413,000000,5.65923,5.98037,5.30969,5.9047,26431936.9748,0
+MGM.US,D,20090414,000000,6.28272,7.15188,6.13174,6.23564,27123761.27973,0
+MGM.US,D,20090415,000000,6.53798,6.79285,5.76311,6.03707,19539927.411551,0
+MGM.US,D,20090416,000000,6.33951,6.41501,5.47966,5.57405,17595151.846572,0
+MGM.US,D,20090417,000000,4.82797,6.47178,4.54452,5.95228,58895168.326858,0
+MGM.US,D,20090420,000000,5.61184,5.61184,4.72389,4.74269,18423700.531957,0
+MGM.US,D,20090421,000000,4.42135,5.13972,4.25148,5.10193,13475396.35068,0
+MGM.US,D,20090422,000000,5.16812,5.54576,5.01704,5.21541,16077318.290512,0
+MGM.US,D,20090423,000000,5.35689,5.70633,5.19631,5.40397,14716851.64487,0
+MGM.US,D,20090424,000000,5.51726,5.93308,5.44177,5.74442,21946427.933481,0
+MGM.US,D,20090427,000000,5.47966,5.57405,5.16812,5.20581,12000789.186518,0
+MGM.US,D,20090428,000000,5.01704,5.8576,4.95076,5.47966,23263058.082895,0
+MGM.US,D,20090429,000000,5.76311,5.93308,5.66853,5.8386,15107066.373265,0
+MGM.US,D,20090430,000000,8.27618,9.39249,7.46373,7.91724,77160541.784205,0
+MGM.US,D,20090501,000000,7.87945,7.97404,7.18027,7.42583,26673557.292914,0
+MGM.US,D,20090504,000000,7.73777,8.97557,7.65279,8.91878,35428203.375013,0
+MGM.US,D,20090505,000000,10.4502,12.8478,10.1572,12.0909,80925042.530009,0
+MGM.US,D,20090506,000000,12.7518,13.2348,10.5632,11.1271,48555069.125463,0
+MGM.US,D,20090507,000000,11.732,11.81,10.3452,10.9112,20838747.51537,0
+MGM.US,D,20090508,000000,10.9961,12.0359,10.6862,11.8819,21455446.973627,0
+MGM.US,D,20090511,000000,11.583,12.7158,10.9601,12.3749,22835959.047124,0
+MGM.US,D,20090512,000000,12.7158,13.0188,10.8632,11.713,24798093.58056,0
+MGM.US,D,20090513,000000,10.2322,10.4032,7.86056,8.2196,63148054.588683,0
+MGM.US,D,20090514,000000,7.30326,8.31387,6.84962,7.33145,144843228.81453,0
+MGM.US,D,20090515,000000,7.5485,8.03073,7.11409,7.24656,55620485.341995,0
+MGM.US,D,20090518,000000,7.79437,8.28558,7.5582,8.25709,55985046.683552,0
+MGM.US,D,20090519,000000,8.37067,8.56894,7.84156,7.87945,43346944.513775,0
+MGM.US,D,20090520,000000,8.1631,8.29518,7.6339,7.71908,31079641.75229,0
+MGM.US,D,20090521,000000,7.51092,7.71908,7.22736,7.35994,26196956.79218,0
+MGM.US,D,20090522,000000,7.48272,7.52052,6.81184,7.17067,38866308.30573,0
+MGM.US,D,20090526,000000,6.93472,7.30326,6.68905,6.74575,44076427.258459,0
+MGM.US,D,20090527,000000,7.0008,7.16148,6.62288,6.84002,45769830.837747,0
+MGM.US,D,20090528,000000,6.9912,7.07639,6.56638,6.74575,23830410.102528,0
+MGM.US,D,20090529,000000,6.84002,7.10469,6.70815,7.04809,30101479.482338,0
+MGM.US,D,20090601,000000,7.32215,7.93604,7.21826,7.89835,43227001.002919,0
+MGM.US,D,20090602,000000,7.81316,7.84156,7.34105,7.48272,30854077.179779,0
+MGM.US,D,20090603,000000,7.35044,7.35044,6.94422,7.07639,20426587.034156,0
+MGM.US,D,20090604,000000,7.16148,7.27476,6.84002,7.11409,26825276.237506,0
+MGM.US,D,20090605,000000,7.30326,7.32215,6.90642,7.10469,22555528.092225,0
+MGM.US,D,20090608,000000,6.97241,6.98191,6.70815,6.90642,18445833.316759,0
+MGM.US,D,20090609,000000,6.85912,6.89702,6.69845,6.75505,16714149.191333,0
+MGM.US,D,20090610,000000,7.0008,7.01029,6.56638,6.65125,28472076.847486,0
+MGM.US,D,20090611,000000,6.72675,6.82112,6.55688,6.59458,20092186.850288,0
+MGM.US,D,20090612,000000,6.67965,6.75505,6.33951,6.73615,19060397.40986,0
+MGM.US,D,20090615,000000,6.57578,6.60418,6.14104,6.16954,23459345.648911,0
+MGM.US,D,20090616,000000,6.28272,6.58528,6.14104,6.28272,25033032.756168,0
+MGM.US,D,20090617,000000,6.30181,6.33021,5.8386,6.09376,23157252.989768,0
+MGM.US,D,20090618,000000,6.12235,6.20724,5.8576,6.01827,17594468.729757,0
+MGM.US,D,20090619,000000,6.11265,6.28272,6.02757,6.20724,18240517.206822,0
+MGM.US,D,20090622,000000,6.06557,6.07487,5.56455,5.59294,22097509.769124,0
+MGM.US,D,20090623,000000,5.62124,5.74442,5.20581,5.51726,24577520.861677,0
+MGM.US,D,20090624,000000,6.01827,6.45301,5.95228,6.32051,50952240.051992,0
+MGM.US,D,20090625,000000,6.23564,6.55688,6.15074,6.39621,27156522.882105,0
+MGM.US,D,20090626,000000,6.41501,6.44341,6.13174,6.40571,17316236.150791,0
+MGM.US,D,20090629,000000,6.42461,6.47178,6.20724,6.28272,13312997.579793,0
+MGM.US,D,20090630,000000,6.26384,6.28272,5.97107,6.03707,14474697.235425,0
+MGM.US,D,20090701,000000,6.06557,6.14104,5.9047,5.9047,12656632.338516,0
+MGM.US,D,20090702,000000,5.65923,5.70633,5.59294,5.59294,11168222.814091,0
+MGM.US,D,20090706,000000,5.46076,5.60244,5.2246,5.37538,16738228.308965,0
+MGM.US,D,20090707,000000,5.44177,5.79131,5.31899,5.56455,18798816.678431,0
+MGM.US,D,20090708,000000,5.74442,5.74442,5.04533,5.21541,21743233.186305,0
+MGM.US,D,20090709,000000,5.30969,5.66853,5.15862,5.52676,20882660.024597,0
+MGM.US,D,20090710,000000,5.39458,5.43227,5.2436,5.39458,10033045.693927,0
+MGM.US,D,20090713,000000,5.47966,5.52676,5.21541,5.52676,10481001.296258,0
+MGM.US,D,20090714,000000,5.50796,5.76311,5.36618,5.64963,12886151.587294,0
+MGM.US,D,20090715,000000,5.8482,6.15074,5.73462,6.10336,23102872.690504,0
+MGM.US,D,20090716,000000,6.02757,6.30181,5.76311,6.17894,23275696.244074,0
+MGM.US,D,20090717,000000,6.16954,6.16954,5.95228,5.98997,9864728.9110327,0
+MGM.US,D,20090720,000000,6.15984,6.54738,6.05587,6.47178,31234365.210666,0
+MGM.US,D,20090721,000000,6.75505,6.75505,6.12235,6.26384,20781646.750894,0
+MGM.US,D,20090722,000000,6.15074,6.73615,6.13174,6.61348,20050922.793957,0
+MGM.US,D,20090723,000000,6.66075,6.93472,6.38681,6.85912,23760251.105037,0
+MGM.US,D,20090724,000000,6.67965,7.5866,6.61348,7.30326,44023652.233702,0
+MGM.US,D,20090727,000000,7.40723,7.5582,7.16148,7.36933,27062861.865668,0
+MGM.US,D,20090728,000000,7.18976,7.25586,6.95352,7.06699,17149009.554323,0
+MGM.US,D,20090729,000000,6.78355,6.83072,6.43411,6.51898,24246306.222551,0
+MGM.US,D,20090730,000000,6.80244,7.18027,6.61348,6.9912,31948644.355469,0
+MGM.US,D,20090731,000000,6.80244,6.83072,6.59458,6.83072,28063563.990032,0
+MGM.US,D,20090803,000000,6.80244,7.36933,6.70815,7.03869,48223608.444262,0
+MGM.US,D,20090804,000000,7.15188,8.00243,7.10469,7.67159,61558578.78149,0
+MGM.US,D,20090805,000000,7.91724,8.05892,7.6148,7.69059,27555264.068561,0
+MGM.US,D,20090806,000000,8.02123,8.07782,7.577,7.64319,27899403.917954,0
+MGM.US,D,20090807,000000,7.93604,8.45586,7.75657,8.34227,40457263.365882,0
+MGM.US,D,20090810,000000,8.48404,9.07015,8.32357,8.38027,45301910.821414,0
+MGM.US,D,20090811,000000,8.27618,8.29518,7.74717,7.87945,26215134.900714,0
+MGM.US,D,20090812,000000,7.81316,8.24799,7.80397,7.81316,31151353.015223,0
+MGM.US,D,20090813,000000,8.07782,8.37067,7.78507,8.28558,36448098.78151,0
+MGM.US,D,20090814,000000,8.21,8.50294,8.09681,8.44646,33770519.904016,0
+MGM.US,D,20090817,000000,7.82296,7.89835,7.5866,7.6148,30009958.831913,0
+MGM.US,D,20090818,000000,7.82296,8.2007,7.71908,8.08712,24912277.106434,0
+MGM.US,D,20090819,000000,7.76607,8.12501,7.76607,7.97404,17369791.308952,0
+MGM.US,D,20090820,000000,8.05892,8.24799,7.99273,8.1723,15635709.773558,0
+MGM.US,D,20090821,000000,8.36137,8.53124,8.03073,8.04003,35385168.015781,0
+MGM.US,D,20090824,000000,8.31387,8.44646,8.04963,8.09681,23442433.756905,0
+MGM.US,D,20090825,000000,8.26669,8.34227,8.14401,8.28558,18585952.277704,0
+MGM.US,D,20090826,000000,8.229,8.30468,8.03073,8.10601,17039863.889946,0
+MGM.US,D,20090827,000000,8.05892,8.229,7.82296,8.1631,17166034.465656,0
+MGM.US,D,20090828,000000,8.30468,8.31387,8.13441,8.229,16711647.763578,0
+MGM.US,D,20090831,000000,8.03073,8.09681,7.86986,8.00243,19507281.829017,0
+MGM.US,D,20090901,000000,7.93604,8.08712,7.28426,7.32215,31016921.026775,0
+MGM.US,D,20090902,000000,7.25586,7.51092,7.18027,7.38833,16547891.760597,0
+MGM.US,D,20090903,000000,7.6245,7.84156,7.47322,7.84156,16482437.567649,0
+MGM.US,D,20090904,000000,7.91724,8.31387,7.69978,8.27618,35961580.584808,0
+MGM.US,D,20090908,000000,8.62573,8.94697,8.55014,8.89048,45497825.323636,0
+MGM.US,D,20090909,000000,8.89968,9.76933,8.7862,9.53237,60797344.607175,0
+MGM.US,D,20090910,000000,9.59136,10.6282,9.28672,10.6182,68693309.851161,0
+MGM.US,D,20090911,000000,11.1191,11.8919,10.9601,11.1841,106838052.76611,0
+MGM.US,D,20090914,000000,11.0891,11.673,11.0511,11.656,56704651.739108,0
+MGM.US,D,20090915,000000,11.9489,12.7618,11.819,12.6298,71734666.936291,0
+MGM.US,D,20090916,000000,13.1228,13.4607,11.544,11.713,142354741.27246,0
+MGM.US,D,20090917,000000,12.2439,12.8198,11.9789,12.5639,88883525.464788,0
+MGM.US,D,20090918,000000,12.8848,12.9598,12.2539,12.4889,48943246.505462,0
+MGM.US,D,20090921,000000,12.0999,12.7518,11.9989,12.3749,37294754.563286,0
+MGM.US,D,20090922,000000,12.5539,12.8848,12.3749,12.7618,34947221.124981,0
+MGM.US,D,20090923,000000,13.0188,13.2068,12.2339,12.3079,42565830.939996,0
+MGM.US,D,20090924,000000,12.4709,12.4889,10.9881,11.4661,72408136.102412,0
+MGM.US,D,20090925,000000,11.1371,12.0259,11.0991,11.9589,42327098.115658,0
+MGM.US,D,20090928,000000,12.1179,12.2699,11.534,11.9989,29342569.705506,0
+MGM.US,D,20090929,000000,11.9389,12.2539,11.713,11.781,24131890.656998,0
+MGM.US,D,20090930,000000,12.0169,12.0459,11.1461,11.3741,42957221.869528,0
+MGM.US,D,20091001,000000,11.0891,11.0891,10.0532,10.1192,53149803.844843,0
+MGM.US,D,20091002,000000,9.57136,10.8452,9.3542,10.4502,61252860.502351,0
+MGM.US,D,20091005,000000,10.6372,10.9112,10.3652,10.9012,34991253.654733,0
+MGM.US,D,20091006,000000,11.2321,11.603,11.1461,11.4571,48280828.22909,0
+MGM.US,D,20091007,000000,11.3741,11.683,11.0411,11.2411,25442109.710086,0
+MGM.US,D,20091008,000000,11.4961,11.8819,11.3361,11.646,33593178.577887,0
+MGM.US,D,20091009,000000,11.693,11.791,11.3841,11.593,23770002.772614,0
+MGM.US,D,20091012,000000,11.713,12.0169,11.0991,11.4101,39634730.709262,0
+MGM.US,D,20091013,000000,11.2871,11.4291,10.8722,11.0321,27707831.158189,0
+MGM.US,D,20091014,000000,11.4661,11.515,11.3651,11.4191,19839242.595733,0
+MGM.US,D,20091015,000000,11.1271,11.4761,10.8812,11.4101,29187880.252944,0
+MGM.US,D,20091016,000000,11.1931,11.3261,10.9601,11.0791,21675097.534817,0
+MGM.US,D,20091019,000000,11.3361,11.3361,10.9601,11.1461,15419776.8481,0
+MGM.US,D,20091020,000000,11.583,11.628,11.0611,11.2681,37549239.081232,0
+MGM.US,D,20091021,000000,11.1371,11.505,10.9601,10.9961,22558310.568041,0
+MGM.US,D,20091022,000000,11.0511,11.1271,10.4412,11.0611,21808615.36694,0
+MGM.US,D,20091023,000000,11.1651,11.3171,10.6282,10.6862,19244434.881058,0
+MGM.US,D,20091026,000000,10.7682,11.0511,10.3352,10.3932,19883681.194925,0
+MGM.US,D,20091027,000000,10.2882,10.3072,9.04135,9.09875,53695834.218384,0
+MGM.US,D,20091028,000000,9.08915,9.88231,8.32357,8.41806,44628654.691722,0
+MGM.US,D,20091029,000000,8.83368,9.38379,8.61633,9.19252,41328719.388606,0
+MGM.US,D,20091030,000000,9.45649,9.9573,8.62573,8.75811,60814002.455739,0
+MGM.US,D,20091102,000000,8.8145,8.93757,8.1533,8.53124,45084109.576465,0
+MGM.US,D,20091103,000000,8.27618,9.21222,8.06852,9.11724,38827473.664838,0
+MGM.US,D,20091104,000000,9.50437,9.56136,8.67311,8.8055,45122148.081213,0
+MGM.US,D,20091105,000000,9.49457,9.52337,8.7959,9.20232,60539770.560907,0
+MGM.US,D,20091106,000000,8.95677,9.29671,8.93757,9.21222,27868059.557934,0
+MGM.US,D,20091109,000000,9.48428,9.9193,9.48428,9.86431,33115162.835141,0
+MGM.US,D,20091110,000000,9.80733,9.89131,9.45649,9.82731,25533763.383257,0
+MGM.US,D,20091111,000000,10.0622,10.3842,10.0242,10.2702,31827739.68025,0
+MGM.US,D,20091112,000000,10.0342,10.3752,9.9393,9.9673,18784298.195708,0
+MGM.US,D,20091113,000000,10.0622,10.2032,10.0342,10.1572,16504349.314652,0
+MGM.US,D,20091116,000000,10.4412,10.7062,10.3352,10.5632,20468375.180109,0
+MGM.US,D,20091117,000000,10.4972,11.0241,10.3842,11.0141,26884547.373125,0
+MGM.US,D,20091118,000000,10.9501,11.4761,10.8812,11.1841,33471673.800048,0
+MGM.US,D,20091119,000000,11.0141,11.0791,10.2612,10.6082,32914339.493487,0
+MGM.US,D,20091120,000000,10.3842,10.5152,10.0142,10.1192,25297375.959993,0
+MGM.US,D,20091123,000000,10.4122,10.4412,10.0242,10.1662,20210033.002487,0
+MGM.US,D,20091124,000000,10.1092,10.2322,9.83731,10.0712,20065861.348514,0
+MGM.US,D,20091125,000000,10.1942,10.5242,10.1092,10.4032,17296260.734909,0
+MGM.US,D,20091127,000000,9.52337,10.1942,9.38379,9.9773,17826658.435193,0
+MGM.US,D,20091130,000000,10.0622,10.0802,9.74933,9.9873,24960794.4031,0
+MGM.US,D,20091201,000000,10.2612,10.6282,10.1292,10.5342,25340579.347957,0
+MGM.US,D,20091202,000000,10.5342,10.7412,10.2792,10.2982,17210375.048087,0
+MGM.US,D,20091203,000000,10.4502,10.5532,10.0042,10.0442,16253021.336488,0
+MGM.US,D,20091204,000000,10.3352,10.6472,9.83731,10.2132,26319304.714201,0
+MGM.US,D,20091207,000000,10.0712,10.2132,9.76933,9.79833,17803847.534432,0
+MGM.US,D,20091208,000000,9.66434,9.76933,9.45649,9.58136,15365376.545415,0
+MGM.US,D,20091209,000000,9.68234,9.72134,9.3348,9.43759,16960058.242837,0
+MGM.US,D,20091210,000000,9.44749,9.61836,9.04135,9.12594,18961060.422808,0
+MGM.US,D,20091211,000000,9.25862,9.53237,9.12594,9.50437,20089434.379604,0
+MGM.US,D,20091214,000000,9.62836,10.1192,9.3542,10.0712,34631082.063843,0
+MGM.US,D,20091215,000000,9.90131,10.2512,9.73133,9.77833,23302276.789461,0
+MGM.US,D,20091216,000000,9.87331,9.9493,9.73133,9.77833,10179890.80507,0
+MGM.US,D,20091217,000000,9.57136,9.65634,9.3348,9.3445,19012609.237878,0
+MGM.US,D,20091218,000000,9.50437,9.52337,9.02255,9.10875,29546145.517844,0
+MGM.US,D,20091221,000000,9.18273,9.24912,8.98476,8.99426,17152430.139258,0
+MGM.US,D,20091222,000000,9.06085,9.07015,8.55014,8.62573,28724782.061163,0
+MGM.US,D,20091223,000000,8.66361,9.21222,8.44646,9.13534,40388157.548489,0
+MGM.US,D,20091224,000000,9.25862,9.28672,8.89968,8.97557,12350654.014907,0
+MGM.US,D,20091228,000000,9.07975,9.07975,8.74861,8.84298,13881470.791155,0
+MGM.US,D,20091229,000000,9.00375,9.04135,8.84298,8.89048,13815956.587943,0
+MGM.US,D,20091230,000000,8.7959,8.8055,8.63523,8.67311,11245228.982476,0
+MGM.US,D,20091231,000000,8.70131,8.7959,8.61633,8.61633,8470698.5258467,0
+MGM.US,D,20100104,000000,8.90928,9.21222,8.7959,9.19252,26111999.264078,0
+MGM.US,D,20100105,000000,9.27722,10.0042,9.25862,9.9193,52147579.460167,0
+MGM.US,D,20100106,000000,9.86431,9.87331,9.58136,9.58136,22798863.70366,0
+MGM.US,D,20100107,000000,9.45649,10.2132,9.42769,10.2032,31985642.682342,0
+MGM.US,D,20100108,000000,10.1092,10.2702,9.87331,10.0142,18764609.828913,0
+MGM.US,D,20100111,000000,10.2132,10.6572,10.2032,10.2982,36915296.674358,0
+MGM.US,D,20100112,000000,10.8152,11.3361,10.7492,11.2871,68211017.377075,0
+MGM.US,D,20100113,000000,11.505,11.742,11.0511,11.703,50045426.98306,0
+MGM.US,D,20100114,000000,11.683,12.1579,11.544,11.693,39955766.607781,0
+MGM.US,D,20100115,000000,11.723,11.8459,11.2501,11.4191,34362685.166821,0
+MGM.US,D,20100119,000000,11.2501,11.563,11.1191,11.534,18584130.966252,0
+MGM.US,D,20100120,000000,11.3551,11.4761,11.0991,11.2501,20738887.438868,0
+MGM.US,D,20100121,000000,11.2221,11.3841,10.6762,10.6962,26599168.572123,0
+MGM.US,D,20100122,000000,10.6002,11.1841,10.1662,10.9781,43210462.174708,0
+MGM.US,D,20100125,000000,11.2501,11.4761,10.9411,11.3261,33362861.192625,0
+MGM.US,D,20100126,000000,11.2411,11.611,11.0991,11.4191,26060155.398554,0
+MGM.US,D,20100127,000000,11.3651,11.553,11.0991,11.544,24134388.084068,0
+MGM.US,D,20100128,000000,11.618,11.8,10.9601,11.1091,29159238.355057,0
+MGM.US,D,20100129,000000,11.2771,11.3171,10.2612,10.4502,41223918.467198,0
+MGM.US,D,20100201,000000,10.5242,11.1651,10.5242,11.1651,32677740.033963,0
+MGM.US,D,20100202,000000,11.2221,11.3651,10.8152,11.2221,20587883.616565,0
+MGM.US,D,20100203,000000,11.0411,11.2121,10.7222,10.7882,22402491.922382,0
+MGM.US,D,20100204,000000,10.5242,10.8812,10.1662,10.1942,24741615.922637,0
+MGM.US,D,20100205,000000,10.2612,10.4882,9.9493,10.3352,30739277.548548,0
+MGM.US,D,20100208,000000,10.5242,10.6002,10.0242,10.1392,17826629.430234,0
+MGM.US,D,20100209,000000,10.4592,10.4592,10.0242,10.1292,21889267.158742,0
+MGM.US,D,20100210,000000,10.2132,10.3452,9.77833,9.82731,25353856.618428,0
+MGM.US,D,20100211,000000,9.86431,10.7682,9.82731,10.7492,46531989.170098,0
+MGM.US,D,20100212,000000,10.4882,10.5532,10.2032,10.4222,30955984.606387,0
+MGM.US,D,20100216,000000,10.6082,10.9681,10.6082,10.9501,22854230.171564,0
+MGM.US,D,20100217,000000,11.0511,11.1091,10.7322,10.9881,24850286.505775,0
+MGM.US,D,20100218,000000,10.4592,10.5632,10.0442,10.2032,52330202.689523,0
+MGM.US,D,20100219,000000,10.1092,10.4412,10.0342,10.2612,19069909.036389,0
+MGM.US,D,20100222,000000,10.4032,10.4122,10.2512,10.3162,16898253.67399,0
+MGM.US,D,20100223,000000,10.2132,10.2412,9.75933,9.85631,20291703.968573,0
+MGM.US,D,20100224,000000,9.90131,10.0442,9.80733,9.86431,12074338.763813,0
+MGM.US,D,20100225,000000,9.74033,9.91031,9.52337,9.87331,14394613.54077,0
+MGM.US,D,20100226,000000,9.9393,10.0802,9.55236,9.9573,18517325.542237,0
+MGM.US,D,20100301,000000,10.0992,10.1752,9.9873,10.0712,17135785.292919,0
+MGM.US,D,20100302,000000,10.2132,10.2512,10.0442,10.0992,13834439.748644,0
+MGM.US,D,20100303,000000,10.1572,10.5532,10.0442,10.2512,21350524.031353,0
+MGM.US,D,20100304,000000,10.3252,10.3842,10.0442,10.1752,13187609.13783,0
+MGM.US,D,20100305,000000,10.3072,10.7222,10.2512,10.6472,21959954.246539,0
+MGM.US,D,20100308,000000,10.6572,10.9112,10.5432,10.8352,17381775.358276,0
+MGM.US,D,20100309,000000,10.6002,11.1461,10.5912,10.9012,23259192.42185,0
+MGM.US,D,20100310,000000,11.0511,11.2871,10.9681,11.2321,24771038.954103,0
+MGM.US,D,20100311,000000,11.1371,11.1461,10.8352,11.0241,14685797.33445,0
+MGM.US,D,20100312,000000,11.1841,11.3361,11.0051,11.1461,17171141.338954,0
+MGM.US,D,20100315,000000,11.0141,11.0891,10.5822,10.7492,19193562.181608,0
+MGM.US,D,20100316,000000,10.8632,11.656,10.8152,11.618,36664627.808903,0
+MGM.US,D,20100317,000000,11.771,11.9689,11.534,11.583,32985650.688008,0
+MGM.US,D,20100318,000000,11.573,11.611,11.2121,11.2501,17881665.841697,0
+MGM.US,D,20100319,000000,11.2771,11.3841,10.9211,11.0991,17025640.457679,0
+MGM.US,D,20100322,000000,10.9211,11.9789,10.7322,11.8279,40591687.352961,0
+MGM.US,D,20100323,000000,11.9789,12.0909,11.4571,11.81,34692949.643465,0
+MGM.US,D,20100324,000000,11.683,12.0809,11.664,11.761,35592923.542869,0
+MGM.US,D,20100325,000000,11.9019,12.0909,11.2871,11.3071,29930259.202935,0
+MGM.US,D,20100326,000000,11.4291,12.0459,11.3841,11.771,33723265.823365,0
+MGM.US,D,20100329,000000,11.9019,12.0809,11.723,11.791,17751589.5981,0
+MGM.US,D,20100330,000000,11.81,11.81,11.4481,11.534,15730915.05407,0
+MGM.US,D,20100331,000000,11.4011,11.618,11.2871,11.3361,19393123.307417,0
+MGM.US,D,20100401,000000,11.4761,11.636,11.1651,11.3741,20271210.464095,0
+MGM.US,D,20100405,000000,11.515,12.4709,11.4191,12.4429,42959577.272311,0
+MGM.US,D,20100406,000000,12.4799,13.0358,12.2799,12.8098,44182085.326443,0
+MGM.US,D,20100407,000000,12.6298,12.9898,12.4239,12.6108,23224869.552491,0
+MGM.US,D,20100408,000000,12.4619,14.2286,12.3749,13.9146,104736179.33673,0
+MGM.US,D,20100409,000000,13.8476,14.0566,13.4607,13.9826,46654771.166346,0
+MGM.US,D,20100412,000000,13.9826,14.6785,13.8856,14.2106,44097047.784657,0
+MGM.US,D,20100413,000000,14.3765,14.7355,14.2636,14.5565,41600001.77906,0
+MGM.US,D,20100414,000000,14.8775,14.9235,14.3195,14.5565,38986670.888248,0
+MGM.US,D,20100415,000000,13.5197,14.5085,13.5097,13.7666,87981758.258722,0
+MGM.US,D,20100416,000000,13.8756,13.9146,13.1028,13.5757,75023099.272351,0
+MGM.US,D,20100419,000000,13.5757,13.8126,12.9598,13.2548,33367240.941581,0
+MGM.US,D,20100420,000000,13.8206,14.2815,13.6596,14.1706,51155165.753159,0
+MGM.US,D,20100421,000000,14.3095,14.3375,13.8756,14.2546,27275996.312576,0
+MGM.US,D,20100422,000000,14.0386,14.8695,13.8566,14.8695,37715600.529755,0
+MGM.US,D,20100423,000000,15.0664,15.5573,14.8775,15.0115,43675413.683414,0
+MGM.US,D,20100426,000000,15.4464,15.7383,15.2754,15.7213,34119545.588908,0
+MGM.US,D,20100427,000000,15.4374,15.5393,14.6235,14.7075,41965399.2636,0
+MGM.US,D,20100428,000000,15.0484,15.1144,14.4805,14.9235,29633314.424101,0
+MGM.US,D,20100429,000000,15.0664,15.6343,15.0664,15.5483,28049885.650978,0
+MGM.US,D,20100430,000000,15.3504,15.7383,14.9145,15.0115,31531576.034993,0
+MGM.US,D,20100503,000000,15.2754,15.5123,14.8775,15.5023,22192748.05528,0
+MGM.US,D,20100504,000000,15.1434,15.1624,14.4805,14.6235,32920594.56313,0
+MGM.US,D,20100505,000000,14.1016,14.8595,13.6696,14.1116,36826144.428939,0
+MGM.US,D,20100506,000000,13.8666,14.5285,11.81,12.9598,67691790.587064,0
+MGM.US,D,20100507,000000,13.0928,13.1868,11.8279,12.3939,54000746.35967,0
+MGM.US,D,20100510,000000,13.3017,13.6227,13.0098,13.2258,34420078.981409,0
+MGM.US,D,20100511,000000,12.9428,13.8666,12.8948,13.4527,32637901.221354,0
+MGM.US,D,20100512,000000,13.5677,13.8856,13.4807,13.8856,23871510.130809,0
+MGM.US,D,20100513,000000,13.8856,14.2456,13.5287,13.5677,27212824.509925,0
+MGM.US,D,20100514,000000,13.3687,13.5287,12.6208,12.8948,29735616.918267,0
+MGM.US,D,20100517,000000,12.7258,13.0188,12.2339,12.5839,38658650.795403,0
+MGM.US,D,20100518,000000,13.1128,13.3397,12.0909,12.2619,45450525.235118,0
+MGM.US,D,20100519,000000,12.0999,12.4429,11.646,12.0639,40388636.630415,0
+MGM.US,D,20100520,000000,11.4571,11.713,11.0611,11.1191,45560605.05924,0
+MGM.US,D,20100521,000000,10.8632,11.9109,10.7682,11.732,41150306.8793,0
+MGM.US,D,20100524,000000,11.8729,12.0719,11.1191,11.1371,31758641.864226,0
+MGM.US,D,20100525,000000,10.6002,11.3171,10.4412,11.2871,50121993.076191,0
+MGM.US,D,20100526,000000,11.703,11.81,11.0511,11.0611,39094009.243569,0
+MGM.US,D,20100527,000000,11.544,12.1079,11.3741,12.1079,32609739.405563,0
+MGM.US,D,20100528,000000,12.0719,12.2239,11.4291,11.771,37308871.977425,0
+MGM.US,D,20100601,000000,11.505,12.0169,11.4291,11.4961,30180370.973122,0
+MGM.US,D,20100602,000000,11.664,11.8549,11.4571,11.781,18213499.586693,0
+MGM.US,D,20100603,000000,11.9989,12.1279,11.713,12.0459,24855433.385913,0
+MGM.US,D,20100604,000000,11.563,12.0459,11.3461,11.4571,27123775.282124,0
+MGM.US,D,20100607,000000,11.525,11.611,10.3932,10.4032,37914984.625292,0
+MGM.US,D,20100608,000000,10.5632,10.8452,10.2232,10.8252,36494191.663591,0
+MGM.US,D,20100609,000000,10.9601,11.1271,10.2512,10.4782,42751934.764551,0
+MGM.US,D,20100610,000000,10.7412,10.8812,10.4122,10.8252,29827271.59161,0
+MGM.US,D,20100611,000000,10.5822,11.0051,10.5062,10.9601,21535092.59337,0
+MGM.US,D,20100614,000000,11.3171,11.761,11.1271,11.2871,47007612.50373,0
+MGM.US,D,20100615,000000,11.563,11.9019,11.4191,11.8729,32604651.535516,0
+MGM.US,D,20100616,000000,11.603,11.8729,11.534,11.673,26200822.453225,0
+MGM.US,D,20100617,000000,11.713,11.791,11.4291,11.505,22456720.195651,0
+MGM.US,D,20100618,000000,11.525,11.636,11.2971,11.3651,17229957.396752,0
+MGM.US,D,20100621,000000,11.703,11.9389,11.4381,11.553,27011182.028194,0
+MGM.US,D,20100622,000000,11.713,11.732,11.2031,11.2321,22293187.230811,0
+MGM.US,D,20100623,000000,11.3361,11.4481,11.1461,11.2971,21170259.205293,0
+MGM.US,D,20100624,000000,11.2771,11.4101,10.5432,10.5722,29530194.790202,0
+MGM.US,D,20100625,000000,10.6672,10.8912,10.4122,10.8812,22456637.181455,0
+MGM.US,D,20100628,000000,10.9211,10.9211,10.3932,10.3932,20548423.868778,0
+MGM.US,D,20100629,000000,10.1842,10.2032,9.40929,9.49457,49230221.579433,0
+MGM.US,D,20100630,000000,9.57136,9.73133,9.06085,9.10875,29160327.541312,0
+MGM.US,D,20100701,000000,9.10875,9.3259,8.58803,9.16413,43270481.43826,0
+MGM.US,D,20100702,000000,9.23942,9.28672,8.7862,8.95677,19315796.08413,0
+MGM.US,D,20100706,000000,9.28672,9.3348,8.65421,8.75811,24981990.027643,0
+MGM.US,D,20100707,000000,8.75811,9.3642,8.75811,9.3542,27527229.274491,0
+MGM.US,D,20100708,000000,9.53237,9.62836,9.08915,9.27722,22574821.391463,0
+MGM.US,D,20100709,000000,9.27722,9.48428,9.20232,9.41829,14395608.710948,0
+MGM.US,D,20100712,000000,9.42769,9.61836,9.23942,9.27722,14974935.778366,0
+MGM.US,D,20100713,000000,9.56136,9.9393,9.45649,9.82731,28578370.024076,0
+MGM.US,D,20100714,000000,9.84631,10.0242,9.63836,9.84631,21563750.493994,0
+MGM.US,D,20100715,000000,9.90131,9.9673,9.51337,9.68234,17809054.424833,0
+MGM.US,D,20100716,000000,9.51337,9.62836,8.99426,9.09875,22255278.748297,0
+MGM.US,D,20100719,000000,9.23942,9.23942,8.7959,9.02255,19872970.363327,0
+MGM.US,D,20100720,000000,8.8055,9.51337,8.7673,9.47528,20232145.783867,0
+MGM.US,D,20100721,000000,9.69234,9.73133,9.11724,9.15463,26852808.945717,0
+MGM.US,D,20100722,000000,9.45649,9.68234,9.41829,9.59136,22910364.770822,0
+MGM.US,D,20100723,000000,9.65634,9.99529,8.7673,9.9393,21198729.073763,0
+MGM.US,D,20100726,000000,9.9873,10.3652,9.78833,10.3552,21051321.866497,0
+MGM.US,D,20100727,000000,10.5632,10.7322,10.2512,10.5342,37720811.420839,0
+MGM.US,D,20100728,000000,10.5532,10.7882,10.2982,10.4882,28327055.048135,0
+MGM.US,D,20100729,000000,10.6372,10.7972,10.2232,10.3842,22354708.751255,0
+MGM.US,D,20100730,000000,10.2032,10.5532,10.0712,10.2612,29293737.354963,0
+MGM.US,D,20100802,000000,10.5062,10.7782,10.4032,10.6472,23136642.46528,0
+MGM.US,D,20100803,000000,10.2322,10.9112,10.1752,10.5532,42454301.868046,0
+MGM.US,D,20100804,000000,10.6282,10.7412,10.3162,10.3752,27119401.534195,0
+MGM.US,D,20100805,000000,10.2982,10.4882,10.1092,10.1392,17976764.103908,0
+MGM.US,D,20100806,000000,10.0622,10.2132,9.9393,10.1192,19431618.890328,0
+MGM.US,D,20100809,000000,10.2612,10.5062,10.1392,10.4592,13268909.040463,0
+MGM.US,D,20100810,000000,10.3072,10.3932,10.0992,10.2702,13689957.04148,0
+MGM.US,D,20100811,000000,9.9673,10.0622,9.56136,9.58136,21458374.474242,0
+MGM.US,D,20100812,000000,9.45649,9.67234,9.41829,9.51337,17949884.507382,0
+MGM.US,D,20100813,000000,9.55236,9.65634,9.50437,9.53237,13354263.636466,0
+MGM.US,D,20100816,000000,9.53237,9.57136,9.31621,9.40039,13018352.194165,0
+MGM.US,D,20100817,000000,9.51337,9.90131,9.51337,9.72134,19091847.78801,0
+MGM.US,D,20100818,000000,9.77833,9.78833,9.56136,9.60936,16258299.239032,0
+MGM.US,D,20100819,000000,9.66434,9.69234,9.29671,9.39249,18454408.783201,0
+MGM.US,D,20100820,000000,9.3642,9.40039,9.12594,9.37399,12983385.214662,0
+MGM.US,D,20100823,000000,9.49457,9.51337,9.13534,9.13534,17149840.696452,0
+MGM.US,D,20100824,000000,8.97557,8.97557,8.62573,8.73931,24585046.148534,0
+MGM.US,D,20100825,000000,8.64452,8.88078,8.49364,8.87148,22417120.423919,0
+MGM.US,D,20100826,000000,9.00375,9.06085,8.58803,8.63523,16093120.992842,0
+MGM.US,D,20100827,000000,8.66361,8.97557,8.46515,8.88078,18263445.127595,0
+MGM.US,D,20100830,000000,8.86208,8.91878,8.55014,8.55964,14938385.528116,0
+MGM.US,D,20100831,000000,8.50294,8.63523,8.42746,8.51244,19637148.036696,0
+MGM.US,D,20100901,000000,8.69201,8.83368,8.57854,8.73931,15501892.890296,0
+MGM.US,D,20100902,000000,8.7862,9.00375,8.71081,8.98476,15664618.717112,0
+MGM.US,D,20100903,000000,9.22202,9.59136,9.21222,9.29671,23754655.148105,0
+MGM.US,D,20100907,000000,9.22202,9.29671,9.02255,9.04135,15731167.09717,0
+MGM.US,D,20100908,000000,9.3259,9.71134,9.25862,9.65634,29832958.564107,0
+MGM.US,D,20100909,000000,9.91031,10.0442,9.66434,9.70134,23507031.803449,0
+MGM.US,D,20100910,000000,9.80733,9.9573,9.68234,9.76933,19591366.207806,0
+MGM.US,D,20100913,000000,10.0142,10.0342,9.87331,9.9573,18820827.442366,0
+MGM.US,D,20100914,000000,9.91031,9.9573,9.74033,9.75933,17512112.646513,0
+MGM.US,D,20100915,000000,9.71134,9.9573,9.70134,9.88231,12244821.917164,0
+MGM.US,D,20100916,000000,9.88231,9.9193,9.64635,9.67234,13333328.056391,0
+MGM.US,D,20100917,000000,9.77833,9.83731,9.46639,9.52337,22536711.874571,0
+MGM.US,D,20100920,000000,9.65634,10.3252,9.54237,10.2702,37070167.157875,0
+MGM.US,D,20100921,000000,10.3252,10.4682,10.0532,10.1392,29432385.064318,0
+MGM.US,D,20100922,000000,10.1092,10.2412,9.85631,9.9773,17644621.306063,0
+MGM.US,D,20100923,000000,9.83731,9.9873,9.54237,9.60936,19696076.11365,0
+MGM.US,D,20100924,000000,9.89131,10.1752,9.85631,10.0802,22549161.003426,0
+MGM.US,D,20100927,000000,10.3752,10.8452,10.3452,10.6282,40465048.697206,0
+MGM.US,D,20100928,000000,10.8542,10.9112,10.5632,10.8072,31992834.912244,0
+MGM.US,D,20100929,000000,10.9211,10.9211,10.5432,10.6082,21825477.250395,0
+MGM.US,D,20100930,000000,10.6962,10.8152,10.5062,10.6572,16921306.616143,0
+MGM.US,D,20101001,000000,10.7882,10.8072,10.6002,10.6282,12782079.790569,0
+MGM.US,D,20101004,000000,10.6002,11.0241,10.5822,10.7322,24452955.560476,0
+MGM.US,D,20101005,000000,10.9112,11.0991,10.8352,11.0611,22170989.334445,0
+MGM.US,D,20101006,000000,11.0991,11.2591,10.8452,10.9781,19733299.479005,0
+MGM.US,D,20101007,000000,11.0991,11.1091,10.8152,11.0611,19739442.529494,0
+MGM.US,D,20101008,000000,11.0141,12.9328,10.9881,12.8098,91689025.217302,0
+MGM.US,D,20101011,000000,12.8478,13.0278,12.2059,12.7358,60300122.580071,0
+MGM.US,D,20101012,000000,12.5339,13.3207,12.4429,12.8578,60507963.121698,0
+MGM.US,D,20101013,000000,11.723,11.8359,11.0991,11.4291,164675521.22175,0
+MGM.US,D,20101014,000000,11.618,11.646,10.8352,10.9211,55483994.00139,0
+MGM.US,D,20101015,000000,11.1191,11.1271,10.3932,10.4502,50453072.692228,0
+MGM.US,D,20101018,000000,10.5822,10.7682,10.4122,10.5532,32272948.812924,0
+MGM.US,D,20101019,000000,10.4682,10.5912,10.1092,10.1842,37094801.370431,0
+MGM.US,D,20101020,000000,10.2982,10.4502,10.2232,10.3452,29291676.002463,0
+MGM.US,D,20101021,000000,10.4782,10.7582,10.3162,10.3932,34012408.267966,0
+MGM.US,D,20101022,000000,10.4782,10.6962,10.3652,10.6182,18102772.651911,0
+MGM.US,D,20101025,000000,10.7162,10.7682,10.3072,10.3842,24576823.742468,0
+MGM.US,D,20101026,000000,10.2412,10.5432,10.2412,10.3652,22146368.124113,0
+MGM.US,D,20101027,000000,10.4032,10.5062,10.2032,10.3162,24914144.425754,0
+MGM.US,D,20101028,000000,10.5912,10.6372,10.3452,10.3932,33156664.932178,0
+MGM.US,D,20101029,000000,10.4032,10.5152,10.2702,10.3252,22170723.28895,0
+MGM.US,D,20101101,000000,10.3552,10.4412,10.2232,10.3162,21294146.390534,0
+MGM.US,D,20101102,000000,10.3932,10.6572,10.3452,10.5342,32776356.89787,0
+MGM.US,D,20101103,000000,10.4682,11.683,10.4682,11.628,108231491.05004,0
+MGM.US,D,20101104,000000,11.81,11.9299,11.3921,11.636,52655914.387624,0
+MGM.US,D,20101105,000000,11.693,11.8729,11.3741,11.4381,39397429.129672,0
+MGM.US,D,20101108,000000,11.781,12.2539,11.693,12.2059,90172616.904964,0
+MGM.US,D,20101109,000000,12.5539,12.8288,12.1379,12.2799,77187360.370299,0
+MGM.US,D,20101110,000000,12.4799,12.9798,12.3169,12.6398,63403727.309818,0
+MGM.US,D,20101111,000000,12.4979,12.8098,12.3449,12.5439,36905244.955471,0
+MGM.US,D,20101112,000000,12.5839,12.7908,11.9489,12.2059,43783769.212676,0
+MGM.US,D,20101115,000000,12.4429,12.4889,12.2059,12.2149,37885640.60734,0
+MGM.US,D,20101116,000000,12.1179,12.1379,11.4481,11.683,44874108.665407,0
+MGM.US,D,20101117,000000,11.723,11.781,11.1561,11.1651,34397039.041481,0
+MGM.US,D,20101118,000000,11.525,11.618,11.3461,11.3921,27134081.044454,0
+MGM.US,D,20101119,000000,11.4291,11.618,11.2411,11.4761,22105979.217436,0
+MGM.US,D,20101122,000000,11.742,12.0169,11.573,12.0089,34839416.689959,0
+MGM.US,D,20101123,000000,11.703,11.761,11.3921,11.4961,29356323.057388,0
+MGM.US,D,20101124,000000,11.693,11.819,11.583,11.752,20908550.451971,0
+MGM.US,D,20101126,000000,11.636,11.761,11.544,11.611,8430729.6910041,0
+MGM.US,D,20101129,000000,11.603,11.636,11.4101,11.583,17818699.074108,0
+MGM.US,D,20101130,000000,11.4381,11.693,11.4191,11.544,16979438.556954,0
+MGM.US,D,20101201,000000,11.8459,11.8729,11.656,11.693,20569293.437564,0
+MGM.US,D,20101202,000000,11.761,12.2059,11.732,12.1379,37987968.105781,0
+MGM.US,D,20101203,000000,12.1079,12.8198,12.0459,12.7518,45092481.008016,0
+MGM.US,D,20101206,000000,12.6678,12.9148,12.5339,12.5339,31283728.652027,0
+MGM.US,D,20101207,000000,12.7618,13.1128,12.3079,12.7618,54193511.323308,0
+MGM.US,D,20101208,000000,12.9428,13.1128,12.5639,13.0188,49103570.921626,0
+MGM.US,D,20101209,000000,12.9148,13.3017,12.6108,12.6498,57394475.70197,0
+MGM.US,D,20101210,000000,12.6878,12.7258,12.3449,12.5159,28389896.794344,0
+MGM.US,D,20101213,000000,12.6678,12.7808,12.4529,12.4529,23900454.080349,0
+MGM.US,D,20101214,000000,12.5159,12.6778,12.1879,12.2339,28155596.728026,0
+MGM.US,D,20101215,000000,11.9789,12.3649,11.9199,12.0169,24397108.010304,0
+MGM.US,D,20101216,000000,12.1379,12.5639,12.0639,12.5239,29399019.358639,0
+MGM.US,D,20101217,000000,12.5919,12.9238,12.5159,12.8848,33203594.957415,0
+MGM.US,D,20101220,000000,13.0748,13.6596,12.9898,13.5487,42995982.497761,0
+MGM.US,D,20101221,000000,13.7666,14.1016,13.6407,14.0636,40076603.271369,0
+MGM.US,D,20101222,000000,14.1116,14.1606,13.4807,13.9146,38497009.153987,0
+MGM.US,D,20101223,000000,13.8476,13.9826,13.6976,13.8566,20223680.336239,0
+MGM.US,D,20101227,000000,13.6786,13.9636,13.5757,13.9546,14239067.941803,0
+MGM.US,D,20101228,000000,14.0566,14.1906,13.8296,14.0726,16299690.317084,0
+MGM.US,D,20101229,000000,14.1706,14.2636,14.0206,14.0916,18311404.328825,0
+MGM.US,D,20101230,000000,14.1016,14.2006,13.9246,14.0026,10331895.798578,0
+MGM.US,D,20101231,000000,13.8126,14.1506,13.8036,14.0306,15875476.774746,0
+MGM.US,D,20110103,000000,14.3965,14.6325,14.3475,14.5285,30640367.634528,0
+MGM.US,D,20110104,000000,14.6515,14.7645,14.4445,14.4905,27645630.521613,0
+MGM.US,D,20110105,000000,14.3965,14.6425,14.3475,14.6145,25517776.649458,0
+MGM.US,D,20110106,000000,14.6685,14.6685,14.2286,14.3765,24287297.232189,0
+MGM.US,D,20110107,000000,14.8515,15.5673,14.7745,15.4464,68642107.09527,0
+MGM.US,D,20110110,000000,15.5763,15.7303,15.1624,15.4284,45153367.419853,0
+MGM.US,D,20110111,000000,15.5483,15.5573,15.0395,15.3894,39600246.812368,0
+MGM.US,D,20110112,000000,15.4923,15.5213,15.2664,15.4284,22385513.018917,0
+MGM.US,D,20110113,000000,15.3894,15.9183,15.2944,15.3894,40295850.763633,0
+MGM.US,D,20110114,000000,15.5853,15.8683,15.4084,15.8333,26580368.357206,0
+MGM.US,D,20110118,000000,15.8883,16.0052,15.5293,15.7213,19216036.024732,0
+MGM.US,D,20110119,000000,15.6533,15.7673,14.8125,14.9525,35798443.687698,0
+MGM.US,D,20110120,000000,14.7925,14.8325,14.2206,14.4805,36852849.995707,0
+MGM.US,D,20110121,000000,14.4445,14.6985,14.0466,14.1706,28075159.972995,0
+MGM.US,D,20110124,000000,14.1216,14.4995,14.1116,14.2636,24860565.263486,0
+MGM.US,D,20110125,000000,14.1016,14.1216,13.6027,13.7766,30518146.734228,0
+MGM.US,D,20110126,000000,13.9146,14.5565,13.8856,14.4065,28383225.65355,0
+MGM.US,D,20110127,000000,14.5285,14.5285,14.0306,14.3575,22474027.155215,0
+MGM.US,D,20110128,000000,14.3375,14.4355,13.6786,13.6876,27116236.993045,0
+MGM.US,D,20110131,000000,13.7566,14.2206,13.6876,14.0116,20403442.076268,0
+MGM.US,D,20110201,000000,14.2206,14.4165,14.1216,14.2546,20773793.407938,0
+MGM.US,D,20110202,000000,14.2726,14.4905,14.0206,14.3575,16962868.723441,0
+MGM.US,D,20110203,000000,14.3965,14.5755,14.1016,14.3095,18574459.312357,0
+MGM.US,D,20110204,000000,14.2106,14.2106,13.9046,13.9926,15688704.835941,0
+MGM.US,D,20110207,000000,14.0566,14.3285,13.8206,14.1116,18160345.497115,0
+MGM.US,D,20110208,000000,14.7645,15.0315,14.5955,14.8225,45092649.036749,0
+MGM.US,D,20110209,000000,14.8125,14.8695,14.5285,14.8325,20056000.662295,0
+MGM.US,D,20110210,000000,14.7165,15.0395,14.4525,14.9055,26800581.014516,0
+MGM.US,D,20110211,000000,14.9915,15.0564,14.5855,14.6785,36303781.102567,0
+MGM.US,D,20110214,000000,14.3095,14.4805,14.0116,14.2376,52389673.859349,0
+MGM.US,D,20110215,000000,14.1706,14.3195,14.1216,14.2546,19917911.048376,0
+MGM.US,D,20110216,000000,14.3095,14.3865,14.1506,14.2286,22622483.541895,0
+MGM.US,D,20110218,000000,14.1806,14.1806,13.8856,14.0026,19579859.240065,0
+MGM.US,D,20110222,000000,13.6127,13.7566,13.1508,13.1598,37304321.199222,0
+MGM.US,D,20110223,000000,13.0748,13.1508,12.3749,12.7428,38771478.089355,0
+MGM.US,D,20110224,000000,12.7358,12.9598,12.4799,12.8668,23286405.075329,0
+MGM.US,D,20110225,000000,13.0278,13.3297,12.9598,13.2817,20283045.487934,0
+MGM.US,D,20110228,000000,13.4527,13.5387,13.1328,13.1688,17497994.232203,0
+MGM.US,D,20110301,000000,13.2548,13.2817,12.7428,12.8288,24310020.117901,0
+MGM.US,D,20110302,000000,12.7428,12.9598,12.5439,12.6598,21099719.142639,0
+MGM.US,D,20110303,000000,12.8948,13.2168,12.7618,13.0748,20423669.535252,0
+MGM.US,D,20110304,000000,13.1868,13.1868,12.8478,12.9998,15571358.769259,0
+MGM.US,D,20110307,000000,12.9508,12.9898,12.5439,12.6978,23707075.011697,0
+MGM.US,D,20110308,000000,12.7068,12.9238,12.6778,12.8198,12687978.698879,0
+MGM.US,D,20110309,000000,12.8198,13.0838,12.6598,12.7708,19123153.14136,0
+MGM.US,D,20110310,000000,12.6018,12.6018,12.0459,12.1579,35922718.9393,0
+MGM.US,D,20110311,000000,11.9109,12.4429,11.8549,12.3359,21663114.485665,0
+MGM.US,D,20110314,000000,12.1879,12.2799,11.9199,12.0999,15169556.059271,0
+MGM.US,D,20110315,000000,11.573,12.0639,11.4761,11.9889,22339062.075606,0
+MGM.US,D,20110316,000000,11.9589,12.0909,11.583,11.646,26791605.479661,0
+MGM.US,D,20110317,000000,11.9299,12.0909,11.8459,11.9389,17938778.608226,0
+MGM.US,D,20110318,000000,12.0999,12.2239,11.781,11.791,15132603.740265,0
+MGM.US,D,20110321,000000,11.9489,12.2149,11.8629,12.1779,18232964.915348,0
+MGM.US,D,20110322,000000,12.2619,12.4619,12.0639,12.0639,20220252.750107,0
+MGM.US,D,20110323,000000,12.0359,12.0909,11.81,11.9889,17321679.081554,0
+MGM.US,D,20110324,000000,12.1379,12.4329,12.0359,12.3749,21829791.988233,0
+MGM.US,D,20110325,000000,12.8198,12.9238,12.4619,12.4889,24593200.54297,0
+MGM.US,D,20110328,000000,12.5739,12.6108,12.1679,12.1779,17328372.226112,0
+MGM.US,D,20110329,000000,12.1779,12.2439,12.0459,12.1479,9528408.39878,0
+MGM.US,D,20110330,000000,12.2799,12.5539,12.1079,12.4429,17272344.645154,0
+MGM.US,D,20110331,000000,12.3169,12.4329,12.1779,12.4239,18878414.289964,0
+MGM.US,D,20110401,000000,12.6778,12.8478,12.2339,12.5239,22952315.944654,0
+MGM.US,D,20110404,000000,12.6298,12.7158,12.4429,12.5239,13405847.457521,0
+MGM.US,D,20110405,000000,12.5839,12.6878,12.5069,12.5919,12320881.923752,0
+MGM.US,D,20110406,000000,12.7158,12.7158,12.5339,12.6978,9014762.5631349,0
+MGM.US,D,20110407,000000,12.6878,12.8288,12.4619,12.4889,15246487.214828,0
+MGM.US,D,20110408,000000,12.5739,12.5919,12.2899,12.4239,24273620.893477,0
+MGM.US,D,20110411,000000,12.4709,12.4799,11.9789,12.0539,19416563.31576,0
+MGM.US,D,20110412,000000,11.9019,11.9889,11.723,11.9109,17866558.258235,0
+MGM.US,D,20110413,000000,12.3269,13.0358,12.2799,12.9428,61406783.8239,0
+MGM.US,D,20110414,000000,12.9238,13.3207,12.9148,13.1688,34166204.567794,0
+MGM.US,D,20110415,000000,13.1778,13.2638,13.0838,13.2258,14991675.640954,0
+MGM.US,D,20110418,000000,13.0278,13.0928,12.6678,13.0098,22524047.708944,0
+MGM.US,D,20110419,000000,13.0358,13.0748,12.4799,12.5639,24470589.575968,0
+MGM.US,D,20110420,000000,12.9048,13.0278,12.5919,12.6598,28265251.479459,0
+MGM.US,D,20110421,000000,12.7808,12.7908,12.5239,12.6498,13149528.625899,0
+MGM.US,D,20110425,000000,12.6398,12.6978,12.5239,12.6018,8625565.0086807,0
+MGM.US,D,20110426,000000,12.3359,12.4039,12.1679,12.2989,21828446.758193,0
+MGM.US,D,20110427,000000,12.2539,12.2699,11.9989,12.2439,16935187.989917,0
+MGM.US,D,20110428,000000,12.1879,12.2239,11.8919,11.9789,17248141.506314,0
+MGM.US,D,20110429,000000,11.9489,12.0809,11.8279,11.9589,15124318.323423,0
+MGM.US,D,20110502,000000,12.0539,12.4139,12.0089,12.2899,21284510.742797,0
+MGM.US,D,20110503,000000,12.2339,12.3079,11.9989,12.1779,18936515.225474,0
+MGM.US,D,20110504,000000,12.9598,13.6876,12.6878,13.4337,84952690.275081,0
+MGM.US,D,20110505,000000,13.3687,13.6876,13.2348,13.5287,31254591.669477,0
+MGM.US,D,20110506,000000,13.7176,13.9546,13.5097,13.6506,29704899.665486,0
+MGM.US,D,20110509,000000,13.8476,14.1216,13.7276,13.8756,20369825.327661,0
+MGM.US,D,20110510,000000,13.8946,14.1416,13.8386,14.1316,14325783.770583,0
+MGM.US,D,20110511,000000,14.0826,14.3095,13.7276,13.8946,19695494.014109,0
+MGM.US,D,20110512,000000,13.6317,13.8856,13.5197,13.6127,17108485.624557,0
+MGM.US,D,20110513,000000,13.7276,14.1506,13.6317,13.9046,19148131.412751,0
+MGM.US,D,20110516,000000,14.0386,14.1116,13.5387,13.5577,20164598.232945,0
+MGM.US,D,20110517,000000,13.6407,13.7666,13.2258,13.7476,18835737.992135,0
+MGM.US,D,20110518,000000,13.8946,14.3095,13.8126,14.2206,27003778.762204,0
+MGM.US,D,20110519,000000,14.3195,14.6785,14.3095,14.6595,32985721.700152,0
+MGM.US,D,20110520,000000,14.6425,14.7925,14.3095,14.5285,25105795.198859,0
+MGM.US,D,20110523,000000,14.1706,14.3375,14.0386,14.1016,16585255.149897,0
+MGM.US,D,20110524,000000,14.1506,14.3095,13.8756,14.1116,13540910.55389,0
+MGM.US,D,20110525,000000,14.0636,14.8515,13.9736,14.6685,21303923.062387,0
+MGM.US,D,20110526,000000,14.5755,14.9055,14.5285,14.8515,19306176.43913,0
+MGM.US,D,20110527,000000,14.8595,14.9235,14.4995,14.5465,16042784.385066,0
+MGM.US,D,20110531,000000,14.7555,14.7845,14.1416,14.2376,21797044.388253,0
+MGM.US,D,20110601,000000,14.1316,14.3475,13.6786,13.7076,22361883.978249,0
+MGM.US,D,20110602,000000,13.8126,14.0386,13.6696,13.9546,15430350.656267,0
+MGM.US,D,20110603,000000,13.6227,13.6876,13.3397,13.4047,20119577.534212,0
+MGM.US,D,20110606,000000,13.4607,13.5577,12.9798,12.9998,23807719.222289,0
+MGM.US,D,20110607,000000,13.1328,13.3107,12.7618,12.7618,20275151.137967,0
+MGM.US,D,20110608,000000,12.7258,12.7808,12.1279,12.1679,28996730.565527,0
+MGM.US,D,20110609,000000,12.2239,12.4139,12.0089,12.3169,20037655.525197,0
+MGM.US,D,20110610,000000,12.1579,12.2239,11.636,11.8549,27069523.004752,0
+MGM.US,D,20110613,000000,12.2149,12.4529,11.752,11.81,26662989.485773,0
+MGM.US,D,20110614,000000,12.0639,12.3549,12.0089,12.1579,20422277.297173,0
+MGM.US,D,20110615,000000,11.9989,12.1779,11.713,11.771,23005535.045347,0
+MGM.US,D,20110616,000000,11.9299,12.0539,11.1271,11.4481,36894508.119425,0
+MGM.US,D,20110617,000000,11.593,11.713,11.3361,11.4291,18662308.334917,0
+MGM.US,D,20110620,000000,11.2771,11.3741,11.1461,11.2321,18165650.404277,0
+MGM.US,D,20110621,000000,11.3361,11.791,11.2871,11.646,20382477.491235,0
+MGM.US,D,20110622,000000,11.573,11.8359,11.4381,11.4761,17554611.91407,0
+MGM.US,D,20110623,000000,11.3651,11.81,11.2221,11.761,32871082.096287,0
+MGM.US,D,20110624,000000,11.819,11.9989,11.4381,11.525,21641565.800747,0
+MGM.US,D,20110627,000000,11.525,11.9109,11.4101,11.8279,18029812.175357,0
+MGM.US,D,20110628,000000,11.9389,12.4139,11.8729,12.2339,22970085.983405,0
+MGM.US,D,20110629,000000,12.5159,12.5439,12.1679,12.2239,17382971.562831,0
+MGM.US,D,20110630,000000,12.2339,12.6598,12.2239,12.4799,16501233.781882,0
+MGM.US,D,20110701,000000,12.5439,13.1128,12.5069,12.9328,19628208.507998,0
+MGM.US,D,20110705,000000,12.9508,13.0278,12.6208,12.9428,14724435.941818,0
+MGM.US,D,20110706,000000,12.8288,13.1968,12.8098,13.1968,19405067.3499,0
+MGM.US,D,20110707,000000,13.4147,14.1606,13.3397,13.9146,37264563.400468,0
+MGM.US,D,20110708,000000,13.5577,14.2006,13.5197,14.1316,29953057.101474,0
+MGM.US,D,20110711,000000,13.9636,14.4065,13.2068,13.2917,42565323.853283,0
+MGM.US,D,20110712,000000,13.2917,13.9636,13.2168,13.6876,35180474.012227,0
+MGM.US,D,20110713,000000,13.9736,14.2376,13.9246,14.0306,28720899.397211,0
+MGM.US,D,20110714,000000,14.1416,14.2376,13.7176,13.9046,24038296.652021,0
+MGM.US,D,20110715,000000,14.0306,14.1216,13.8476,14.1016,15717602.777613,0
+MGM.US,D,20110718,000000,13.9636,14.0386,13.7176,13.9736,17375304.251689,0
+MGM.US,D,20110719,000000,14.6235,14.8775,14.2006,14.5955,44074753.972319,0
+MGM.US,D,20110720,000000,14.6425,14.7845,14.4905,14.5655,16653862.882115,0
+MGM.US,D,20110721,000000,14.6595,14.9145,14.6515,14.7165,22050726.76903,0
+MGM.US,D,20110722,000000,14.6685,15.0944,14.6685,14.9235,24130173.363333,0
+MGM.US,D,20110725,000000,14.7645,15.0864,14.6595,14.9525,16702567.210764,0
+MGM.US,D,20110726,000000,14.8695,15.0315,14.7645,14.9915,15043899.57147,0
+MGM.US,D,20110727,000000,15.0764,15.1624,14.4525,14.5755,31432391.073939,0
+MGM.US,D,20110728,000000,14.5465,14.8695,14.2995,14.4525,21614250.129649,0
+MGM.US,D,20110729,000000,14.1906,14.5655,14.0306,14.2726,17027441.765709,0
+MGM.US,D,20110801,000000,14.7555,14.8695,14.1216,14.3665,17427195.125251,0
+MGM.US,D,20110802,000000,14.2456,14.4065,13.0748,13.1128,34239116.035968,0
+MGM.US,D,20110803,000000,13.3107,13.5197,12.5739,13.4047,39378472.888074,0
+MGM.US,D,20110804,000000,13.1128,13.4047,11.9589,11.9589,47736793.196762,0
+MGM.US,D,20110805,000000,12.2799,12.4529,11.1371,11.9589,38334821.419187,0
+MGM.US,D,20110808,000000,11.0791,11.4381,10.3932,10.9012,44577628.966104,0
+MGM.US,D,20110809,000000,11.4011,11.4011,9.69234,10.5632,62578233.146768,0
+MGM.US,D,20110810,000000,10.2792,10.5062,9.69234,9.75933,37111582.240032,0
+MGM.US,D,20110811,000000,10.0142,10.7882,9.71134,10.5532,30599792.69604,0
+MGM.US,D,20110812,000000,10.8812,11.2871,10.6862,10.8912,29007018.324777,0
+MGM.US,D,20110815,000000,11.0511,11.4101,11.0141,11.3921,12717104.679545,0
+MGM.US,D,20110816,000000,11.1461,11.4011,10.8812,10.9601,19580676.3798,0
+MGM.US,D,20110817,000000,11.1371,11.3071,10.8072,10.9012,16969125.793427,0
+MGM.US,D,20110818,000000,9.70134,10.0142,9.3348,9.44749,52963572.998569,0
+MGM.US,D,20110819,000000,9.23052,9.54237,8.83368,8.97557,32172822.690927,0
+MGM.US,D,20110822,000000,9.31621,9.37399,8.51244,8.64452,30860078.20598,0
+MGM.US,D,20110823,000000,8.7862,8.88078,8.54084,8.73931,37109964.963471,0
+MGM.US,D,20110824,000000,8.7862,9.71134,8.73931,9.67234,37956735.764917,0
+MGM.US,D,20110825,000000,9.77833,10.0622,9.19252,9.26732,27403339.088737,0
+MGM.US,D,20110826,000000,9.21222,9.80733,9.04135,9.71134,22879565.504016,0
+MGM.US,D,20110829,000000,10.0622,10.5432,9.9873,10.5432,23528542.481866,0
+MGM.US,D,20110830,000000,10.3552,10.6962,10.2032,10.5432,23712453.931515,0
+MGM.US,D,20110831,000000,10.7582,10.8912,10.2612,10.4592,23909667.65591,0
+MGM.US,D,20110901,000000,10.6282,10.8072,10.3162,10.3652,17532626.154411,0
+MGM.US,D,20110902,000000,10.0712,10.0712,9.59136,9.74933,20342426.642368,0
+MGM.US,D,20110906,000000,9.3542,9.79833,9.28672,9.74933,22526966.20802,0
+MGM.US,D,20110907,000000,10.0242,10.2982,9.9673,10.2512,21099934.179412,0
+MGM.US,D,20110908,000000,10.1842,10.4882,9.89131,9.99529,23541252.655361,0
+MGM.US,D,20110909,000000,9.9873,10.2032,9.41829,9.53237,31159746.450538,0
+MGM.US,D,20110912,000000,9.31621,9.84631,9.26732,9.74933,29009428.736968,0
+MGM.US,D,20110913,000000,9.9493,10.1662,9.83731,9.9493,26734730.753839,0
+MGM.US,D,20110914,000000,10.1092,10.2232,9.80733,9.99529,20002513.515762,0
+MGM.US,D,20110915,000000,10.1572,10.1662,9.87331,10.1292,17667513.220679,0
+MGM.US,D,20110916,000000,10.0992,10.2512,10.0142,10.1942,15382982.556118,0
+MGM.US,D,20110919,000000,9.9873,10.3932,9.88231,10.2792,20719367.100805,0
+MGM.US,D,20110920,000000,10.6282,10.9311,10.4122,10.4222,34828261.782422,0
+MGM.US,D,20110921,000000,10.6472,10.7972,10.2032,10.2132,23934121.83768,0
+MGM.US,D,20110922,000000,9.79833,9.9193,9.44749,9.71134,35349600.933657,0
+MGM.US,D,20110923,000000,9.53237,9.90131,9.48428,9.74933,21162297.843867,0
+MGM.US,D,20110926,000000,9.9493,10.0712,9.45649,10.0532,21125457.544016,0
+MGM.US,D,20110927,000000,10.3842,10.5632,10.0142,10.0902,23165102.332039,0
+MGM.US,D,20110928,000000,10.1292,10.3652,9.65634,9.70134,18949987.529296,0
+MGM.US,D,20110929,000000,9.9493,9.9493,9.07975,9.38379,35554026.891375,0
+MGM.US,D,20110930,000000,9.25862,9.3348,8.56894,8.7772,35955580.558778,0
+MGM.US,D,20111003,000000,8.55964,8.82418,7.75657,7.77547,38531766.097575,0
+MGM.US,D,20111004,000000,7.81316,8.27618,6.9912,8.25709,40862372.641308,0
+MGM.US,D,20111005,000000,8.1817,8.33297,7.91724,8.24799,21910735.829978,0
+MGM.US,D,20111006,000000,8.55014,8.98476,8.37067,8.95677,28885753.587986,0
+MGM.US,D,20111007,000000,9.11724,9.23052,8.48404,8.51244,30340072.282733,0
+MGM.US,D,20111010,000000,8.72971,9.19252,8.72031,9.06085,25761629.349317,0
+MGM.US,D,20111011,000000,8.88078,9.42769,8.72031,9.28672,29684297.142365,0
+MGM.US,D,20111012,000000,9.53237,9.9393,9.3542,9.42769,31031100.451518,0
+MGM.US,D,20111013,000000,9.43759,9.75933,9.19252,9.63836,25594292.734037,0
+MGM.US,D,20111014,000000,9.80733,9.90131,9.46639,9.65634,18624111.803147,0
+MGM.US,D,20111017,000000,9.63836,9.73133,9.40039,9.45649,13513826.922473,0
+MGM.US,D,20111018,000000,9.38379,9.99529,9.26732,9.9293,23794951.038875,0
+MGM.US,D,20111019,000000,9.79833,9.89131,9.3348,9.54237,30553438.769318,0
+MGM.US,D,20111020,000000,9.38379,9.64635,9.19252,9.45649,24368672.14765,0
+MGM.US,D,20111021,000000,9.58136,9.77833,9.3445,9.66434,19286547.082426,0
+MGM.US,D,20111024,000000,9.55236,10.3252,9.47528,10.3072,28162021.826745,0
+MGM.US,D,20111025,000000,10.2412,10.3162,9.89131,10.1292,25937735.464219,0
+MGM.US,D,20111026,000000,10.3452,10.3932,9.80733,10.1942,16898118.650901,0
+MGM.US,D,20111027,000000,10.5342,11.2681,10.3752,11.0691,43140538.217411,0
+MGM.US,D,20111028,000000,11.0691,11.723,11.0611,11.3551,29762307.482468,0
+MGM.US,D,20111031,000000,11.1271,11.3841,10.8812,10.8812,20716473.606006,0
+MGM.US,D,20111101,000000,10.3452,10.8072,10.1662,10.5532,24458081.437022,0
+MGM.US,D,20111102,000000,10.7972,11.0891,10.5822,10.7582,22665749.940635,0
+MGM.US,D,20111103,000000,10.4972,10.6002,9.68234,10.1392,46117309.258049,0
+MGM.US,D,20111104,000000,10.0902,10.3452,10.0532,10.3162,15469034.271332,0
+MGM.US,D,20111107,000000,10.2412,10.4322,10.1292,10.4032,18600246.722115,0
+MGM.US,D,20111108,000000,10.4882,10.5342,10.0902,10.2232,20725455.141887,0
+MGM.US,D,20111109,000000,9.9493,10.0902,9.46639,9.47528,28425942.958392,0
+MGM.US,D,20111110,000000,9.70134,9.70134,9.04135,9.39249,33992608.882186,0
+MGM.US,D,20111111,000000,9.48428,9.77833,9.40039,9.73133,14975398.857554,0
+MGM.US,D,20111114,000000,9.74933,9.9573,9.60936,9.65634,13176651.263986,0
+MGM.US,D,20111115,000000,9.59136,9.84631,9.46639,9.74933,12901542.219158,0
+MGM.US,D,20111116,000000,9.66434,9.85631,9.50437,9.50437,10055134.471201,0
+MGM.US,D,20111117,000000,9.54237,9.61836,9.10875,9.18273,21488648.651257,0
+MGM.US,D,20111118,000000,9.3542,9.41829,9.16413,9.26732,13755236.204497,0
+MGM.US,D,20111121,000000,9.04135,9.09875,8.83368,8.91878,14533155.231994,0
+MGM.US,D,20111122,000000,8.85238,9.23942,8.8145,9.19252,16015769.76545,0
+MGM.US,D,20111123,000000,9.06085,9.20232,8.7862,8.7862,12089216.307936,0
+MGM.US,D,20111125,000000,8.7862,8.99426,8.73931,8.75811,5202464.6438092,0
+MGM.US,D,20111128,000000,9.09875,9.3348,9.07975,9.26732,10930472.157708,0
+MGM.US,D,20111129,000000,9.22202,9.30631,8.97557,8.99426,9605385.5622057,0
+MGM.US,D,20111130,000000,9.44749,9.74933,9.41829,9.72134,21480211.208418,0
+MGM.US,D,20111201,000000,9.55236,9.75933,9.3642,9.63836,10683106.857179,0
+MGM.US,D,20111202,000000,9.74933,9.85631,9.55236,9.62836,10516774.413615,0
+MGM.US,D,20111205,000000,9.80733,9.9193,9.64635,9.78833,13937156.313618,0
+MGM.US,D,20111206,000000,9.74933,9.90131,9.54237,9.65634,11071504.274805,0
+MGM.US,D,20111207,000000,9.68234,9.91031,9.52337,9.87331,13251835.120749,0
+MGM.US,D,20111208,000000,9.73133,9.9873,9.3259,9.3259,18957532.819572,0
+MGM.US,D,20111209,000000,9.44749,9.71134,9.40039,9.47528,13325433.706424,0
+MGM.US,D,20111212,000000,9.3642,9.37399,9.12594,9.3445,10329901.457538,0
+MGM.US,D,20111213,000000,9.43759,9.54237,8.95677,9.05105,17332688.964292,0
+MGM.US,D,20111214,000000,9.02255,9.04135,8.60703,8.7673,14672170.004117,0
+MGM.US,D,20111215,000000,8.89048,8.92818,8.59723,8.7772,10277871.560201,0
+MGM.US,D,20111216,000000,8.7862,8.97557,8.69201,8.7772,13187269.079679,0
+MGM.US,D,20111219,000000,8.88078,8.92818,8.45586,8.52184,11510610.363834,0
+MGM.US,D,20111220,000000,8.68241,8.91878,8.64452,8.83368,10305400.267728,0
+MGM.US,D,20111221,000000,8.8145,9.01325,8.72031,8.94697,8046956.0640649,0
+MGM.US,D,20111222,000000,9.00375,9.02255,8.89968,8.95677,8738734.3611263,0
+MGM.US,D,20111223,000000,9.02255,9.42769,9.00375,9.40929,11567189.039031,0
+MGM.US,D,20111227,000000,9.44749,9.9873,9.38379,9.84631,26453132.599344,0
+MGM.US,D,20111228,000000,9.83731,9.84631,9.49457,9.53237,10907830.28585,0
+MGM.US,D,20111229,000000,9.56136,9.76933,9.51337,9.68234,9079414.6189142,0
+MGM.US,D,20111230,000000,9.60936,9.85631,9.59136,9.85631,7971477.1568474,0
+MGM.US,D,20120103,000000,10.0442,10.6472,10.0142,10.4972,27391011.980749,0
+MGM.US,D,20120104,000000,10.3452,10.5242,10.2512,10.4322,15577511.821458,0
+MGM.US,D,20120105,000000,10.3452,10.6282,10.2982,10.5152,13167098.630445,0
+MGM.US,D,20120106,000000,10.5822,10.6002,10.3652,10.5152,9610773.4835635,0
+MGM.US,D,20120109,000000,10.5342,10.8252,10.4032,10.6962,16670671.756505,0
+MGM.US,D,20120110,000000,10.8722,11.0411,10.7492,10.8072,12253850.461083,0
+MGM.US,D,20120111,000000,10.6762,11.3361,10.6672,11.2971,22659681.902975,0
+MGM.US,D,20120112,000000,11.3071,11.544,11.0791,11.4571,18937777.441318,0
+MGM.US,D,20120113,000000,11.3551,11.713,11.2221,11.664,17593266.524174,0
+MGM.US,D,20120117,000000,11.713,11.9299,11.515,11.573,16391621.037633,0
+MGM.US,D,20120118,000000,11.656,12.0459,11.603,12.0259,19459127.594434,0
+MGM.US,D,20120119,000000,12.0719,12.2239,12.0359,12.0909,14842454.123433,0
+MGM.US,D,20120120,000000,12.0169,12.2059,11.8729,11.9389,13811523.829924,0
+MGM.US,D,20120123,000000,12.0259,12.5069,11.9489,12.4139,17738198.308132,0
+MGM.US,D,20120124,000000,12.2339,12.4799,12.0539,12.4329,12305001.208082,0
+MGM.US,D,20120125,000000,12.4529,12.4709,12.2799,12.3849,14980284.693054,0
+MGM.US,D,20120126,000000,12.4709,12.7428,12.2339,12.3269,14471840.746954,0
+MGM.US,D,20120127,000000,12.1779,12.5739,12.0909,12.4619,14366122.668707,0
+MGM.US,D,20120130,000000,12.2149,12.5919,12.0089,12.4239,14001444.307141,0
+MGM.US,D,20120131,000000,12.4799,12.5639,12.1969,12.3269,11751346.530752,0
+MGM.US,D,20120201,000000,12.5339,12.9508,12.3849,12.9428,21680414.444031,0
+MGM.US,D,20120202,000000,12.9238,13.1688,12.7998,13.1328,19698129.464782,0
+MGM.US,D,20120203,000000,13.2168,13.7476,13.1508,13.5757,24265512.506908,0
+MGM.US,D,20120206,000000,13.2917,13.5487,12.9048,13.2448,19937257.356679,0
+MGM.US,D,20120207,000000,13.2068,13.3397,13.0648,13.1868,11452288.390525,0
+MGM.US,D,20120208,000000,13.2258,13.4907,13.2068,13.4807,13323445.366409,0
+MGM.US,D,20120209,000000,13.5097,13.7766,13.2917,13.6696,15303418.950399,0
+MGM.US,D,20120210,000000,13.4237,13.8946,13.3957,13.8206,18764009.726293,0
+MGM.US,D,20120213,000000,13.9046,13.9146,13.6027,13.7766,11090862.58516,0
+MGM.US,D,20120214,000000,13.6407,13.8756,13.6027,13.6976,11324892.605298,0
+MGM.US,D,20120215,000000,13.7666,14.0026,13.6407,13.7076,15127114.801633,0
+MGM.US,D,20120216,000000,13.6506,13.9826,13.6227,13.9246,12395736.724245,0
+MGM.US,D,20120217,000000,13.9826,14.1116,13.8296,13.8476,10632199.151742,0
+MGM.US,D,20120221,000000,14.0306,14.0306,13.2168,13.4047,31293937.397765,0
+MGM.US,D,20120222,000000,12.9698,13.3587,12.8578,13.0098,33631549.139418,0
+MGM.US,D,20120223,000000,13.2068,13.5007,12.9898,13.4807,20915242.596358,0
+MGM.US,D,20120224,000000,13.4907,13.5937,13.1128,13.2258,14928948.914415,0
+MGM.US,D,20120227,000000,13.0838,13.3207,12.8848,12.9148,23659366.853397,0
+MGM.US,D,20120228,000000,12.9698,13.2638,12.6598,13.2548,30533502.360107,0
+MGM.US,D,20120229,000000,13.1778,13.3207,12.9428,13.0098,17210872.13309,0
+MGM.US,D,20120301,000000,13.0358,13.2448,12.9508,13.1598,11166342.492548,0
+MGM.US,D,20120302,000000,13.1598,13.4147,13.0558,13.0748,16238879.918245,0
+MGM.US,D,20120305,000000,13.0278,13.0458,12.6108,12.6978,12559406.712516,0
+MGM.US,D,20120306,000000,12.3849,12.4139,12.2339,12.3549,16617764.709171,0
+MGM.US,D,20120307,000000,12.4619,12.9048,12.4619,12.6678,12955355.421446,0
+MGM.US,D,20120308,000000,13.0188,13.2168,12.9798,13.0358,14059877.299433,0
+MGM.US,D,20120309,000000,13.1508,13.1778,12.8578,12.9508,7759377.8869609,0
+MGM.US,D,20120312,000000,12.9798,13.1128,12.6678,12.7908,7447765.5999208,0
+MGM.US,D,20120313,000000,12.9798,13.5937,12.9598,13.5937,20067159.570515,0
+MGM.US,D,20120314,000000,13.5487,13.6227,13.1508,13.3397,13934659.886718,0
+MGM.US,D,20120315,000000,13.4707,13.9736,13.3397,13.8946,16908863.488313,0
+MGM.US,D,20120316,000000,13.9736,13.9826,13.5387,13.6227,12144331.732911,0
+MGM.US,D,20120319,000000,13.6596,13.8756,13.5937,13.6506,11308076.729712,0
+MGM.US,D,20120320,000000,13.5197,13.5287,13.2727,13.4807,11473318.986848,0
+MGM.US,D,20120321,000000,13.5287,13.7276,13.4907,13.4907,7075288.9048053,0
+MGM.US,D,20120322,000000,13.3207,13.5487,13.2168,13.3207,11996241.408829,0
+MGM.US,D,20120323,000000,13.2817,13.5097,13.1128,13.4147,9147217.2134493,0
+MGM.US,D,20120326,000000,13.6786,13.8036,13.6027,13.7376,13138083.668762,0
+MGM.US,D,20120327,000000,13.7176,13.9826,13.6976,13.6976,12949061.345132,0
+MGM.US,D,20120328,000000,13.7476,13.8386,13.1418,13.2448,21600112.71209,0
+MGM.US,D,20120329,000000,13.1228,13.2817,12.8668,13.0838,14400287.511043,0
+MGM.US,D,20120330,000000,13.2817,13.2917,12.7518,12.8668,17180575.952313,0
+MGM.US,D,20120402,000000,12.9238,13.2168,12.8198,12.9598,10511361.487982,0
+MGM.US,D,20120403,000000,13.0278,13.1968,12.9698,13.1598,10540882.536208,0
+MGM.US,D,20120404,000000,12.9898,13.1228,12.7618,12.7998,14833640.616285,0
+MGM.US,D,20120405,000000,12.7708,13.0748,12.7708,12.8668,7944574.5563872,0
+MGM.US,D,20120409,000000,12.6208,12.8378,12.5639,12.7618,8406496.5470324,0
+MGM.US,D,20120410,000000,12.8848,13.0358,12.2799,12.3449,19851143.630862,0
+MGM.US,D,20120411,000000,12.6208,13.0188,12.6018,12.8478,12399769.413852,0
+MGM.US,D,20120412,000000,12.8578,13.3297,12.8378,13.0928,13430743.714887,0
+MGM.US,D,20120413,000000,13.0558,13.3107,12.8378,13.1508,13026660.614941,0
+MGM.US,D,20120416,000000,13.2348,13.2917,12.7808,12.9598,9680674.4369268,0
+MGM.US,D,20120417,000000,13.1028,13.1228,12.9048,13.0458,8024975.3052607,0
+MGM.US,D,20120418,000000,13.0458,13.3017,12.9898,12.9898,9595572.8841956,0
+MGM.US,D,20120419,000000,13.0838,13.2638,12.7258,13.0098,16659689.878556,0
+MGM.US,D,20120420,000000,13.1128,13.1328,12.7158,12.7708,11439370.181457,0
+MGM.US,D,20120423,000000,12.5159,12.6978,12.2799,12.3939,15055611.574274,0
+MGM.US,D,20120424,000000,12.5639,12.5839,12.2149,12.3359,9837804.3068097,0
+MGM.US,D,20120425,000000,12.5239,12.6108,12.3359,12.6108,9150041.696448,0
+MGM.US,D,20120426,000000,12.6778,13.0278,12.5339,13.0188,12166456.516344,0
+MGM.US,D,20120427,000000,12.9698,13.1228,12.7908,13.0188,9766593.1293924,0
+MGM.US,D,20120430,000000,12.9328,12.9598,12.6208,12.6778,8184746.6268432,0
+MGM.US,D,20120501,000000,12.6978,12.8668,12.5539,12.5539,8449525.9052375,0
+MGM.US,D,20120502,000000,12.6208,13.0188,12.5339,12.7998,11670941.781196,0
+MGM.US,D,20120503,000000,12.3749,12.7068,12.1879,12.2059,26223942.406836,0
+MGM.US,D,20120504,000000,12.1179,12.1779,11.656,11.781,16720273.238571,0
+MGM.US,D,20120507,000000,11.656,11.761,11.4481,11.4861,12484943.979068,0
+MGM.US,D,20120508,000000,11.4101,11.4191,10.7322,11.1561,23411753.510451,0
+MGM.US,D,20120509,000000,10.9501,11.1091,10.6472,11.0051,11939501.706096,0
+MGM.US,D,20120510,000000,11.2591,11.2971,10.9681,11.0141,8433308.1319286,0
+MGM.US,D,20120511,000000,10.7782,11.1841,10.7412,10.9881,7181837.1250088,0
+MGM.US,D,20120514,000000,10.8452,10.8542,10.4032,10.5242,10192354.936491,0
+MGM.US,D,20120515,000000,10.6372,10.7322,10.3652,10.4032,11644257.21802,0
+MGM.US,D,20120516,000000,10.5062,10.6472,10.2512,10.3072,12294847.471749,0
+MGM.US,D,20120517,000000,10.3652,10.4502,9.71134,9.82731,11654288.933487,0
+MGM.US,D,20120518,000000,9.86431,10.0802,9.62836,9.75933,17353952.600465,0
+MGM.US,D,20120521,000000,9.79833,10.2792,9.72134,10.2702,16687038.555297,0
+MGM.US,D,20120522,000000,10.3072,10.4122,10.0622,10.1292,14829636.931638,0
+MGM.US,D,20120523,000000,10.0242,10.2322,9.82731,10.1752,9060094.3150592,0
+MGM.US,D,20120524,000000,10.2702,10.3652,10.0712,10.2412,8570841.6507513,0
+MGM.US,D,20120525,000000,10.2512,10.4122,10.1572,10.2032,5440198.2972854,0
+MGM.US,D,20120529,000000,10.3072,10.6762,10.3072,10.5532,8292108.986268,0
+MGM.US,D,20120530,000000,10.3162,10.4322,10.1842,10.3162,8907426.2081571,0
+MGM.US,D,20120531,000000,10.2982,10.3652,9.74033,10.2322,15110428.94828,0
+MGM.US,D,20120601,000000,9.9193,10.0142,9.60036,9.79833,16579549.174152,0
+MGM.US,D,20120604,000000,9.84631,10.0042,9.59136,9.83731,13606903.839025,0
+MGM.US,D,20120605,000000,9.77833,10.3652,9.74033,10.3162,11712029.807424,0
+MGM.US,D,20120606,000000,10.5062,11.0051,10.4592,10.6002,18022446.915865,0
+MGM.US,D,20120607,000000,10.8722,11.0691,10.5632,10.5912,14918578.140968,0
+MGM.US,D,20120608,000000,10.5342,10.7972,10.3752,10.7582,8323922.426503,0
+MGM.US,D,20120611,000000,10.9601,11.0241,10.4122,10.4322,7680630.4208058,0
+MGM.US,D,20120612,000000,10.4782,10.6282,10.2792,10.6182,7903509.5340919,0
+MGM.US,D,20120613,000000,10.5152,10.6282,10.2982,10.3752,7284297.6461983,0
+MGM.US,D,20120614,000000,10.3752,10.5062,10.2412,10.4882,9277284.4555066,0
+MGM.US,D,20120615,000000,10.5152,10.5242,10.1292,10.2032,13981195.844567,0
+MGM.US,D,20120618,000000,10.1942,10.3552,10.0712,10.3072,7027337.7049442,0
+MGM.US,D,20120619,000000,10.3932,10.6762,10.3552,10.5242,10807144.068074,0
+MGM.US,D,20120620,000000,10.5822,10.7882,10.4122,10.6182,9762434.4182349,0
+MGM.US,D,20120621,000000,10.6182,10.7782,10.3072,10.3652,7851105.5727893,0
+MGM.US,D,20120622,000000,10.4682,10.6002,10.2982,10.3842,9641563.748831,0
+MGM.US,D,20120625,000000,10.2412,10.2792,9.82731,9.91031,10246878.260213,0
+MGM.US,D,20120626,000000,9.9773,10.0802,9.82731,9.99529,8165224.2884394,0
+MGM.US,D,20120627,000000,9.9493,10.0902,9.85631,10.0442,5002322.4186287,0
+MGM.US,D,20120628,000000,9.9673,10.2322,9.9393,10.1942,8434028.2550728,0
+MGM.US,D,20120629,000000,10.4972,10.6672,10.2882,10.5432,11073827.672117,0
+MGM.US,D,20120702,000000,10.4412,10.7062,10.4032,10.4412,5537610.9552686,0
+MGM.US,D,20120703,000000,10.4502,10.6002,10.4412,10.5152,3430506.6313749,0
+MGM.US,D,20120705,000000,10.4882,10.5152,10.2792,10.3842,8448453.7218897,0
+MGM.US,D,20120706,000000,10.2322,10.3352,10.0902,10.2322,6457498.2599505,0
+MGM.US,D,20120709,000000,10.1752,10.1752,9.82731,9.9193,8250371.8490382,0
+MGM.US,D,20120710,000000,10.0242,10.0622,9.69234,9.79833,7335089.3317947,0
+MGM.US,D,20120711,000000,9.76933,9.88231,9.58136,9.64635,11097110.653606,0
+MGM.US,D,20120712,000000,9.52337,9.53237,9.21222,9.21222,21459858.728056,0
+MGM.US,D,20120713,000000,9.3445,9.3542,9.19252,9.25862,9851141.5875421,0
+MGM.US,D,20120716,000000,9.3642,9.3642,9.18273,9.22202,8171544.3692004,0
+MGM.US,D,20120717,000000,9.3445,9.60036,9.20232,9.49457,13009156.621683,0
+MGM.US,D,20120718,000000,9.45649,9.86431,9.43759,9.59136,14236610.521575,0
+MGM.US,D,20120719,000000,9.69234,9.81733,9.58136,9.74933,8530862.8141986,0
+MGM.US,D,20120720,000000,9.60936,9.89131,9.23942,9.23942,16188277.264974,0
+MGM.US,D,20120723,000000,9.20232,9.27722,9.00375,9.23052,11676426.719143,0
+MGM.US,D,20120724,000000,9.25862,9.30631,8.74861,8.88078,15941093.995572,0
+MGM.US,D,20120725,000000,8.97557,8.99426,8.62573,8.69201,11011641.037934,0
+MGM.US,D,20120726,000000,8.69201,8.7772,8.50294,8.71081,13126403.671432,0
+MGM.US,D,20120727,000000,8.7673,9.00375,8.72031,8.91878,11554356.844669,0
+MGM.US,D,20120730,000000,8.97557,9.07015,8.83368,8.95677,7032594.6038965,0
+MGM.US,D,20120731,000000,8.98476,9.07015,8.85238,8.99426,7807740.1571169,0
+MGM.US,D,20120801,000000,9.07975,9.09875,8.84298,8.89968,7146342.0551994,0
+MGM.US,D,20120802,000000,8.66361,8.69201,8.34227,8.50294,17371639.625022,0
+MGM.US,D,20120803,000000,8.62573,8.82418,8.55964,8.74861,9331383.7067109,0
+MGM.US,D,20120806,000000,8.7862,8.98476,8.61633,8.86208,13889738.204917,0
+MGM.US,D,20120807,000000,9.24912,9.78833,9.16413,9.52337,33410673.368713,0
+MGM.US,D,20120808,000000,9.30631,9.39249,9.16413,9.27722,12800121.875844,0
+MGM.US,D,20120809,000000,9.31621,9.40929,9.04135,9.08915,10875762.802173,0
+MGM.US,D,20120810,000000,9.09875,9.14494,8.98476,9.13534,7808982.3695406,0
+MGM.US,D,20120813,000000,9.16413,9.40929,9.15463,9.39249,11944084.489772,0
+MGM.US,D,20120814,000000,9.42769,9.57136,9.38379,9.40929,10712502.884025,0
+MGM.US,D,20120815,000000,9.3259,9.68234,9.3259,9.64635,10481432.369975,0
+MGM.US,D,20120816,000000,9.66434,9.87331,9.59136,9.79833,8788832.9281965,0
+MGM.US,D,20120817,000000,9.86431,10.0242,9.79833,9.9393,10271448.461824,0
+MGM.US,D,20120820,000000,10.1192,10.1752,9.91031,10.0142,9969593.8433868,0
+MGM.US,D,20120821,000000,10.0622,10.1482,9.83731,9.90131,8660985.0656627,0
+MGM.US,D,20120822,000000,9.91031,10.0622,9.78833,9.9193,7235100.2332292,0
+MGM.US,D,20120823,000000,9.9193,9.9873,9.68234,9.72134,6528209.3518509,0
+MGM.US,D,20120824,000000,9.68234,9.77833,9.63836,9.74033,5941336.994156,0
+MGM.US,D,20120827,000000,9.78833,9.80733,9.50437,9.54237,7279337.7980428,0
+MGM.US,D,20120828,000000,9.48428,9.60936,9.45649,9.48428,8542809.8571942,0
+MGM.US,D,20120829,000000,9.53237,9.60936,9.50437,9.59136,5311480.2859524,0
+MGM.US,D,20120830,000000,9.49457,9.53237,9.25862,9.28672,7507655.8414094,0
+MGM.US,D,20120831,000000,9.3642,9.56136,9.23942,9.31621,6973388.4793948,0
+MGM.US,D,20120904,000000,9.40929,9.42769,9.13534,9.22202,6905847.9296706,0
+MGM.US,D,20120905,000000,9.24912,9.3259,9.16413,9.23052,6611265.5548187,0
+MGM.US,D,20120906,000000,9.3642,9.82731,9.3348,9.75933,13670694.747545,0
+MGM.US,D,20120907,000000,9.74933,10.2032,9.74033,10.1092,12631588.055836,0
+MGM.US,D,20120910,000000,10.2322,10.4322,10.1392,10.3162,21080791.906,0
+MGM.US,D,20120911,000000,10.2412,10.3752,10.0532,10.1842,12247790.424791,0
+MGM.US,D,20120912,000000,10.3072,10.4222,10.1842,10.3552,10839353.576038,0
+MGM.US,D,20120913,000000,10.3162,10.7222,10.1482,10.6572,13373702.960674,0
+MGM.US,D,20120914,000000,10.7972,11.1271,10.6962,10.7782,14749452.219709,0
+MGM.US,D,20120917,000000,10.7412,10.7492,10.5242,10.6082,7340766.3025811,0
+MGM.US,D,20120918,000000,10.3752,10.5242,10.3352,10.4412,8038955.6959675,0
+MGM.US,D,20120919,000000,10.5062,10.6962,10.4592,10.5432,5728511.6000992,0
+MGM.US,D,20120920,000000,10.3552,10.4682,10.1662,10.1942,10478087.798039,0
+MGM.US,D,20120921,000000,10.3072,10.3552,10.1092,10.1292,10151649.975768,0
+MGM.US,D,20120924,000000,10.0142,10.2792,9.9393,10.0902,9251376.0250536,0
+MGM.US,D,20120925,000000,10.2132,10.2982,9.88231,9.88231,7600730.7576201,0
+MGM.US,D,20120926,000000,9.86431,10.0532,9.71134,9.9573,7301781.6360357,0
+MGM.US,D,20120927,000000,10.0142,10.4322,9.99529,10.2792,12000234.091595,0
+MGM.US,D,20120928,000000,10.2792,10.4032,10.0712,10.1572,8769428.6099747,0
+MGM.US,D,20121001,000000,10.1572,10.3842,10.0532,10.0992,7777299.951711,0
+MGM.US,D,20121002,000000,10.2412,10.2882,9.9293,9.99529,10630694.894507,0
+MGM.US,D,20121003,000000,10.0802,10.1482,9.9393,9.9873,8236831.5335861,0
+MGM.US,D,20121004,000000,9.99529,10.0142,9.78833,9.89131,7557395.3470786,0
+MGM.US,D,20121005,000000,10.0342,10.1092,9.9293,9.9573,6400876.5773994,0
+MGM.US,D,20121008,000000,9.89131,9.90131,9.78833,9.84631,6492679.2760554,0
+MGM.US,D,20121009,000000,9.81733,10.0042,9.68234,9.87331,10312092.412115,0
+MGM.US,D,20121010,000000,9.83731,9.90131,9.51337,9.60936,13292676.104733,0
+MGM.US,D,20121011,000000,9.68234,9.79833,9.59136,9.70134,6301923.6560246,0
+MGM.US,D,20121012,000000,9.70134,9.82731,9.61836,9.68234,7175645.0661402,0
+MGM.US,D,20121015,000000,9.75933,9.85631,9.64635,9.80733,6187979.1710281,0
+MGM.US,D,20121016,000000,9.87331,10.1572,9.84631,10.1192,11398362.16891,0
+MGM.US,D,20121017,000000,10.0142,10.3452,9.9873,10.3162,8863855.7574227,0
+MGM.US,D,20121018,000000,10.8632,10.8632,10.4222,10.5532,23874916.713349,0
+MGM.US,D,20121019,000000,10.4882,10.6372,10.3252,10.4502,14089179.310204,0
+MGM.US,D,20121022,000000,10.4972,10.6002,10.2512,10.4032,8714521.2205751,0
+MGM.US,D,20121023,000000,10.1942,10.2032,10.0242,10.1482,8900320.9931347,0
+MGM.US,D,20121024,000000,10.2512,10.2882,10.0142,10.0532,6947289.0162744,0
+MGM.US,D,20121025,000000,10.3072,10.3752,10.2132,10.2792,7469061.241567,0
+MGM.US,D,20121026,000000,10.2232,10.3252,9.9673,10.0042,7548230.7798983,0
+MGM.US,D,20121031,000000,9.82731,9.9193,9.54237,9.74033,16223347.262095,0
+MGM.US,D,20121101,000000,9.73133,9.9293,9.63836,9.89131,10149559.618307,0
+MGM.US,D,20121102,000000,9.9573,9.99529,9.65634,9.68234,10233081.900978,0
+MGM.US,D,20121105,000000,9.65634,9.67234,9.42769,9.54237,11555194.987996,0
+MGM.US,D,20121106,000000,9.61836,9.78833,9.58136,9.74033,9869670.7561095,0
+MGM.US,D,20121107,000000,9.71134,9.72134,9.45649,9.50437,11173881.781798,0
+MGM.US,D,20121108,000000,9.50437,9.59136,9.21222,9.23942,12229090.226977,0
+MGM.US,D,20121109,000000,9.22202,9.49457,9.22202,9.45649,9771715.0052552,0
+MGM.US,D,20121112,000000,9.47528,9.50437,9.06085,9.06085,12675291.529317,0
+MGM.US,D,20121113,000000,8.97557,9.18273,8.89048,8.92818,10092437.85024,0
+MGM.US,D,20121114,000000,9.01325,9.05105,8.64452,8.7862,11936976.274236,0
+MGM.US,D,20121115,000000,8.7959,8.96567,8.7862,8.85238,10396815.900194,0
+MGM.US,D,20121116,000000,9.3445,9.48428,8.91878,9.10875,26095946.51899,0
+MGM.US,D,20121119,000000,9.21222,9.3542,9.02255,9.07015,13613039.888316,0
+MGM.US,D,20121120,000000,9.14494,9.19252,8.94697,9.10875,7832599.4081556,0
+MGM.US,D,20121121,000000,9.12594,9.3642,9.07975,9.3445,10326792.925965,0
+MGM.US,D,20121123,000000,9.3642,9.47528,9.3259,9.43759,5203383.800989,0
+MGM.US,D,20121126,000000,9.40039,9.43759,9.27722,9.27722,8151161.8837078,0
+MGM.US,D,20121127,000000,9.37399,9.47528,9.30631,9.31621,9482838.6061497,0
+MGM.US,D,20121128,000000,9.30631,9.44749,9.25862,9.43759,7945516.7175007,0
+MGM.US,D,20121129,000000,9.53237,9.59136,9.39249,9.45649,10583613.843446,0
+MGM.US,D,20121130,000000,9.49457,9.59136,9.46639,9.59136,9529017.5029394,0
+MGM.US,D,20121203,000000,9.61836,9.71134,9.54237,9.60936,8607083.8483229,0
+MGM.US,D,20121204,000000,9.46639,9.49457,9.28672,9.37399,13106047.190387,0
+MGM.US,D,20121205,000000,9.40929,9.47528,9.31621,9.41829,8673414.1910966,0
+MGM.US,D,20121206,000000,9.43759,10.3842,9.40039,10.3652,40816201.745887,0
+MGM.US,D,20121207,000000,10.2702,10.3932,10.1292,10.3252,15253503.414629,0
+MGM.US,D,20121210,000000,10.2792,10.3452,10.2132,10.3072,7327657.0608445,0
+MGM.US,D,20121211,000000,10.3072,10.5342,10.2512,10.3252,13010706.886784,0
+MGM.US,D,20121212,000000,10.4122,10.8072,10.4032,10.6962,14275021.089946,0
+MGM.US,D,20121213,000000,10.7222,10.8542,10.7062,10.7972,9324199.478177,0
+MGM.US,D,20121214,000000,10.7582,10.8912,10.7062,10.7492,7985436.5439626,0
+MGM.US,D,20121217,000000,10.7782,10.8252,10.6472,10.7882,8106961.3252224,0
+MGM.US,D,20121218,000000,10.8452,11.0051,10.7222,10.9881,12032725.64779,0
+MGM.US,D,20121219,000000,10.9601,11.0691,10.9012,10.9012,9565051.664936,0
+MGM.US,D,20121220,000000,10.8812,11.0241,10.8722,11.0141,5693683.644369,0
+MGM.US,D,20121221,000000,10.7222,11.1931,10.6472,11.1561,12086841.901902,0
+MGM.US,D,20121224,000000,11.2031,11.2411,10.9881,11.0411,3718466.8738138,0
+MGM.US,D,20121226,000000,11.0891,11.1091,10.9411,10.9501,4726078.1796768,0
+MGM.US,D,20121227,000000,10.9781,11.1461,10.8352,11.0611,6315101.9095627,0
+MGM.US,D,20121228,000000,10.9311,11.0511,10.7582,10.7972,7360117.6117381,0
+MGM.US,D,20121231,000000,10.7412,11.0611,10.6962,10.9961,9053897.2553354,0
+MGM.US,D,20130102,000000,11.2971,11.732,11.2591,11.593,14528397.418387,0
+MGM.US,D,20130103,000000,11.593,11.9689,11.4961,11.771,11864587.895513,0
+MGM.US,D,20130104,000000,11.761,11.9889,11.752,11.9389,10050876.743113,0
+MGM.US,D,20130107,000000,11.8729,12.0259,11.761,11.9789,9717059.6589561,0
+MGM.US,D,20130108,000000,12.1279,12.3269,12.0089,12.2339,21830113.043136,0
+MGM.US,D,20130109,000000,12.3939,12.4529,12.0639,12.1779,19192721.037769,0
+MGM.US,D,20130110,000000,12.1379,12.1479,11.636,11.9689,26735564.896481,0
+MGM.US,D,20130111,000000,11.9199,12.0909,11.8819,12.0909,13188333.261658,0
+MGM.US,D,20130114,000000,12.0169,12.1179,11.9019,12.0459,10013779.399307,0
+MGM.US,D,20130115,000000,11.8919,12.4429,11.8919,12.4239,15636528.913635,0
+MGM.US,D,20130116,000000,12.2899,12.3849,12.1379,12.2619,11825518.214429,0
+MGM.US,D,20130117,000000,12.2699,12.4039,12.0809,12.2439,10964271.937615,0
+MGM.US,D,20130118,000000,12.1179,12.2149,12.0539,12.1779,6730358.9202959,0
+MGM.US,D,20130122,000000,12.1379,12.3549,12.0639,12.3359,10231854.69112,0
+MGM.US,D,20130123,000000,12.3449,12.3849,12.1479,12.2239,8161028.5709538,0
+MGM.US,D,20130124,000000,12.2059,12.3849,12.1479,12.2539,9481466.3714916,0
+MGM.US,D,20130125,000000,12.3079,12.3849,12.1879,12.2799,11246137.137776,0
+MGM.US,D,20130128,000000,12.3169,12.5539,12.0999,12.2619,15411916.503947,0
+MGM.US,D,20130129,000000,11.9589,12.0809,11.81,11.9199,18030800.344338,0
+MGM.US,D,20130130,000000,11.8629,12.1079,11.8279,11.8729,11089861.413955,0
+MGM.US,D,20130131,000000,12.0089,12.0909,11.9019,12.0639,10674568.397065,0
+MGM.US,D,20130201,000000,12.0719,12.2899,11.9989,12.2439,9196400.6240238,0
+MGM.US,D,20130204,000000,12.1379,12.2619,11.9989,12.0639,7799566.7594308,0
+MGM.US,D,20130205,000000,12.0809,12.3549,12.0359,12.2539,8046887.0522635,0
+MGM.US,D,20130206,000000,12.0909,12.2989,12.0539,12.2699,10978216.322164,0
+MGM.US,D,20130207,000000,12.2059,12.3269,12.0359,12.2239,12502727.020045,0
+MGM.US,D,20130208,000000,12.2699,12.8098,12.2439,12.7618,22001459.344089,0
+MGM.US,D,20130211,000000,12.7518,12.8378,12.2989,12.3269,17120399.661909,0
+MGM.US,D,20130212,000000,12.3269,12.6208,12.3079,12.5839,9935334.9849748,0
+MGM.US,D,20130213,000000,12.6978,12.7258,12.5069,12.6018,8215876.9502623,0
+MGM.US,D,20130214,000000,12.4889,12.5639,12.4529,12.5539,5858538.8353151,0
+MGM.US,D,20130215,000000,12.4979,12.5919,12.1179,12.1679,14064019.007684,0
+MGM.US,D,20130219,000000,12.2059,12.2439,11.9199,12.0359,21594996.837254,0
+MGM.US,D,20130220,000000,12.1969,12.4139,11.819,11.8459,16897514.547596,0
+MGM.US,D,20130221,000000,11.81,11.81,11.3461,11.683,17890614.371935,0
+MGM.US,D,20130222,000000,11.723,11.819,11.583,11.732,10466890.883318,0
+MGM.US,D,20130225,000000,11.8549,12.0639,11.4571,11.515,12865355.030994,0
+MGM.US,D,20130226,000000,11.544,11.611,11.2771,11.4381,10798125.525865,0
+MGM.US,D,20130227,000000,11.4961,11.81,11.4861,11.791,10550588.195918,0
+MGM.US,D,20130228,000000,11.752,11.9989,11.713,11.8,8154391.4359752,0
+MGM.US,D,20130301,000000,11.732,11.8919,11.646,11.742,7655338.0957095,0
+MGM.US,D,20130304,000000,11.683,11.732,11.3361,11.4861,13752845.795727,0
+MGM.US,D,20130305,000000,11.563,11.693,11.3921,11.4191,9382499.4477224,0
+MGM.US,D,20130306,000000,11.4761,11.664,11.4381,11.534,8255940.801353,0
+MGM.US,D,20130307,000000,11.656,11.8549,11.618,11.752,8195481.4625462,0
+MGM.US,D,20130308,000000,11.8359,11.8629,11.636,11.683,8266256.5653929,0
+MGM.US,D,20130311,000000,11.742,11.9109,11.646,11.761,8070274.051541,0
+MGM.US,D,20130312,000000,11.742,11.781,11.618,11.664,3908713.4067884,0
+MGM.US,D,20130313,000000,11.683,11.8,11.583,11.723,4332021.7943416,0
+MGM.US,D,20130314,000000,11.752,12.7518,11.723,12.5159,49825554.383901,0
+MGM.US,D,20130315,000000,12.4239,12.4889,12.2619,12.4329,18280223.996854,0
+MGM.US,D,20130318,000000,12.1879,12.4619,12.0909,12.3079,7997585.6215071,0
+MGM.US,D,20130319,000000,12.3749,12.4429,11.9389,12.0719,11584053.922998,0
+MGM.US,D,20130320,000000,12.1579,12.2799,12.0809,12.2339,9374447.0707312,0
+MGM.US,D,20130321,000000,12.1579,12.3269,12.0639,12.0719,7038574.626506,0
+MGM.US,D,20130322,000000,12.1779,12.4979,12.1279,12.3359,9042167.249454,0
+MGM.US,D,20130325,000000,12.4239,12.6018,12.2619,12.4139,8587163.4418478,0
+MGM.US,D,20130326,000000,12.4329,12.5639,12.3449,12.4139,10883535.131275,0
+MGM.US,D,20130327,000000,12.3749,12.4429,12.2439,12.2439,10875464.751204,0
+MGM.US,D,20130328,000000,12.2799,12.4709,12.2799,12.4239,6095341.3295592,0
+MGM.US,D,20130401,000000,12.3749,12.4239,12.0359,12.1079,8146043.0083581,0
+MGM.US,D,20130402,000000,12.1879,12.2439,11.673,11.791,14035715.167606,0
+MGM.US,D,20130403,000000,11.723,11.8819,11.3551,11.544,12838648.464055,0
+MGM.US,D,20130404,000000,11.544,11.636,11.3741,11.593,8107035.3378789,0
+MGM.US,D,20130405,000000,11.3741,11.3741,11.0691,11.3261,14410004.172634,0
+MGM.US,D,20130408,000000,11.3361,11.693,11.3361,11.673,11122962.07431,0
+MGM.US,D,20130409,000000,11.781,12.0809,11.723,11.9389,10707293.993283,0
+MGM.US,D,20130410,000000,12.0539,12.2799,12.0169,12.2149,11479883.109341,0
+MGM.US,D,20130411,000000,12.2339,12.3269,12.1279,12.1479,6361104.7762505,0
+MGM.US,D,20130412,000000,12.0719,12.3269,11.9989,12.3169,5838730.4479957,0
+MGM.US,D,20130415,000000,12.1679,12.1879,11.4761,11.593,12207719.572504,0
+MGM.US,D,20130416,000000,11.752,11.8729,11.673,11.8,7356161.9353005,0
+MGM.US,D,20130417,000000,11.664,11.771,11.3071,11.761,11884789.350048,0
+MGM.US,D,20130418,000000,11.8,11.8359,11.3461,11.3921,9569807.4782004,0
+MGM.US,D,20130419,000000,11.4761,11.553,11.4101,11.553,4745344.474296,0
+MGM.US,D,20130422,000000,11.611,11.703,11.4381,11.646,5251613.0483975,0
+MGM.US,D,20130423,000000,11.761,12.0539,11.683,12.0459,8454134.6933601,0
+MGM.US,D,20130424,000000,12.0459,12.3749,12.0359,12.3079,10606381.736853,0
+MGM.US,D,20130425,000000,12.3749,12.9798,12.3359,12.7808,17741006.788394,0
+MGM.US,D,20130426,000000,12.7358,12.9508,12.6108,12.7708,13915178.555327,0
+MGM.US,D,20130429,000000,12.8098,13.0278,12.7908,12.9798,11979051.469275,0
+MGM.US,D,20130430,000000,12.9898,13.3687,12.8948,13.3397,16218552.442159,0
+MGM.US,D,20130501,000000,13.2917,13.2917,12.7518,13.0358,15058281.030762,0
+MGM.US,D,20130502,000000,13.6127,14.0726,13.5577,13.7476,38833318.66436,0
+MGM.US,D,20130503,000000,13.9446,14.0636,13.7766,13.8476,12863855.774614,0
+MGM.US,D,20130506,000000,13.9246,14.0026,13.8476,13.9926,8415541.0936887,0
+MGM.US,D,20130507,000000,14.0466,14.0726,13.7846,13.8946,9866963.2931216,0
+MGM.US,D,20130508,000000,13.8666,13.9636,13.7076,13.8856,8479092.9613312,0
+MGM.US,D,20130509,000000,14.0116,14.4805,13.8666,14.2995,24922382.834557,0
+MGM.US,D,20130510,000000,14.3095,14.9235,14.2905,14.7455,22237601.72545,0
+MGM.US,D,20130513,000000,14.7555,14.9055,14.5755,14.8325,9777171.9384142,0
+MGM.US,D,20130514,000000,14.8515,15.0664,14.8515,14.9825,10931800.384839,0
+MGM.US,D,20130515,000000,14.8595,14.9725,14.4265,14.5855,14225624.642941,0
+MGM.US,D,20130516,000000,14.5855,14.7355,14.3865,14.4165,8440431.3500295,0
+MGM.US,D,20130517,000000,14.4265,14.5755,14.3665,14.4905,9133108.80085,0
+MGM.US,D,20130520,000000,14.5085,14.7925,14.4265,14.6425,7359223.4588342,0
+MGM.US,D,20130521,000000,14.6885,14.8225,14.5955,14.6785,5317447.3063385,0
+MGM.US,D,20130522,000000,14.6515,14.8325,14.0826,14.2456,12508176.952007,0
+MGM.US,D,20130523,000000,13.8856,14.1906,13.6876,14.1016,10700876.895931,0
+MGM.US,D,20130524,000000,14.0116,14.1606,13.8856,14.1016,8093258.9820627,0
+MGM.US,D,20130528,000000,14.4065,14.6325,14.3765,14.4265,9114992.7029195,0
+MGM.US,D,20130529,000000,14.3665,14.4525,14.1316,14.2546,9143833.6348428,0
+MGM.US,D,20130530,000000,14.3095,14.5955,14.2006,14.4805,11978831.431648,0
+MGM.US,D,20130531,000000,14.3865,14.6425,14.3195,14.3285,9131905.5950967,0
+MGM.US,D,20130603,000000,14.4905,14.5755,14.1216,14.3475,8467306.9458719,0
+MGM.US,D,20130604,000000,14.3195,14.4805,14.0826,14.1806,8352405.2971962,0
+MGM.US,D,20130605,000000,14.0306,14.0826,13.5007,13.7176,13124697.379648,0
+MGM.US,D,20130606,000000,13.6227,13.8946,13.5287,13.7766,11682842.816323,0
+MGM.US,D,20130607,000000,13.8946,14.2006,13.7936,14.1216,7565574.7457909,0
+MGM.US,D,20130610,000000,14.2006,14.5185,14.1316,14.3375,7866254.1632634,0
+MGM.US,D,20130611,000000,14.0916,14.1316,13.9046,13.9736,6278794.700874,0
+MGM.US,D,20130612,000000,14.1316,14.2286,13.8666,13.9446,8779604.3500699,0
+MGM.US,D,20130613,000000,13.8756,14.1706,13.7076,14.1316,8547076.5868232,0
+MGM.US,D,20130614,000000,14.0726,14.2286,13.8946,13.9346,6086711.8538818,0
+MGM.US,D,20130617,000000,13.9826,14.2995,13.9826,14.1116,8251620.0624881,0
+MGM.US,D,20130618,000000,14.1506,14.3475,14.1316,14.2636,6843118.2026177,0
+MGM.US,D,20130619,000000,14.2286,14.3965,14.0916,14.1606,7548579.8395889,0
+MGM.US,D,20130620,000000,13.9826,13.9826,13.1868,13.2817,17144423.770135,0
+MGM.US,D,20130621,000000,13.3957,13.4607,12.8478,13.0458,11308805.854396,0
+MGM.US,D,20130624,000000,12.7908,12.7908,12.1579,12.5159,18154626.519146,0
+MGM.US,D,20130625,000000,12.7358,13.1028,12.7358,12.9428,9417667.4616038,0
+MGM.US,D,20130626,000000,13.3777,13.8386,13.3587,13.5287,18098969.00147,0
+MGM.US,D,20130627,000000,13.7376,13.8666,13.6227,13.6696,6231759.6576795,0
+MGM.US,D,20130628,000000,13.6127,14.0566,13.6027,13.9636,9836788.1330395,0
+MGM.US,D,20130701,000000,14.2206,14.4355,14.2006,14.2456,9757769.6205344,0
+MGM.US,D,20130702,000000,14.2206,14.4445,13.9826,14.0466,9302639.7913779,0
+MGM.US,D,20130703,000000,13.9546,14.1606,13.8386,14.1016,2885890.4996762,0
+MGM.US,D,20130705,000000,14.2636,14.6325,14.1906,14.5185,9686143.3721382,0
+MGM.US,D,20130708,000000,14.6595,15.0215,14.6055,14.7075,11617783.690933,0
+MGM.US,D,20130709,000000,14.8695,14.8695,14.4995,14.5855,8807651.1461926,0
+MGM.US,D,20130710,000000,14.6145,14.6425,14.3665,14.4995,7820461.3324924,0
+MGM.US,D,20130711,000000,14.7745,14.8025,14.2206,14.4165,17889280.143775,0
+MGM.US,D,20130712,000000,14.4355,14.6425,14.3665,14.4165,7413637.7639141,0
+MGM.US,D,20130715,000000,14.4715,14.9235,14.3865,14.8515,10451754.294895,0
+MGM.US,D,20130716,000000,14.8875,15.0315,14.6985,14.8325,6567188.0173703,0
+MGM.US,D,20130717,000000,14.8515,14.9055,14.7355,14.8225,6845705.6450814,0
+MGM.US,D,20130718,000000,14.8425,15.3504,14.8425,15.2844,10100498.2286,0
+MGM.US,D,20130719,000000,15.2664,15.3504,15.0944,15.2844,6298864.1328331,0
+MGM.US,D,20130722,000000,15.1624,15.3404,15.0764,15.2664,4583046.7206827,0
+MGM.US,D,20130723,000000,15.3024,15.5393,15.2084,15.2284,5915141.5146165,0
+MGM.US,D,20130724,000000,15.3984,15.5853,15.0944,15.1794,6647090.6810692,0
+MGM.US,D,20130725,000000,15.1244,15.2484,14.7455,14.9525,11601296.871615,0
+MGM.US,D,20130726,000000,14.8325,15.1144,14.7555,15.0564,5479810.071069,0
+MGM.US,D,20130729,000000,15.0764,15.2484,14.9915,15.0764,4310620.1345659,0
+MGM.US,D,20130730,000000,15.1794,15.6053,15.1434,15.4464,8258106.1716406,0
+MGM.US,D,20130731,000000,15.5123,15.6053,15.3794,15.4084,8237125.5838699,0
+MGM.US,D,20130801,000000,15.5483,16.0502,15.5483,15.9183,10242562.522204,0
+MGM.US,D,20130802,000000,15.7953,15.8233,15.4084,15.5393,12357027.104734,0
+MGM.US,D,20130805,000000,15.4833,15.6443,15.3694,15.6343,10013215.302843,0
+MGM.US,D,20130806,000000,16.5702,16.6912,15.8233,15.9762,24912650.170229,0
+MGM.US,D,20130807,000000,16.0132,16.5222,15.9283,16.3242,15977849.280885,0
+MGM.US,D,20130808,000000,16.4282,16.5992,16.3622,16.5222,11096503.54979,0
+MGM.US,D,20130809,000000,16.4852,16.5222,16.0662,16.2952,7651324.4093518,0
+MGM.US,D,20130812,000000,16.2502,16.4752,16.1342,16.2772,4875618.7517571,0
+MGM.US,D,20130813,000000,16.3982,16.4852,16.1632,16.4082,7576098.5454059,0
+MGM.US,D,20130814,000000,16.3432,16.5132,16.2772,16.3982,6607298.8764996,0
+MGM.US,D,20130815,000000,16.2772,16.2952,16.0322,16.1922,7145345.8848499,0
+MGM.US,D,20130816,000000,16.1542,16.3242,16.1342,16.2422,6480011.1097445,0
+MGM.US,D,20130819,000000,16.2322,16.6272,16.1342,16.2502,6590775.0508544,0
+MGM.US,D,20130820,000000,16.2122,16.3622,16.0962,16.2852,6691149.2152679,0
+MGM.US,D,20130821,000000,16.2852,16.5902,16.2422,16.4952,10029924.160131,0
+MGM.US,D,20130822,000000,16.6092,16.8631,16.5322,16.8351,10100093.15933,0
+MGM.US,D,20130823,000000,16.8821,17.0151,16.7792,17.0051,7840366.7364021,0
+MGM.US,D,20130826,000000,16.9951,17.513,16.9951,17.1471,9142310.3743587,0
+MGM.US,D,20130827,000000,16.8441,16.9861,16.3622,16.3982,11298559.102157,0
+MGM.US,D,20130828,000000,16.5422,16.7692,16.3432,16.7012,8545863.3793597,0
+MGM.US,D,20130829,000000,16.7402,16.9561,16.7112,16.7982,5509263.1076648,0
+MGM.US,D,20130830,000000,16.9121,16.9561,16.5992,16.7112,7057737.9035087,0
+MGM.US,D,20130903,000000,16.9201,17.0701,16.8721,16.9761,8257346.0416551,0
+MGM.US,D,20130904,000000,16.9661,17.533,16.9561,17.2401,11911100.849428,0
+MGM.US,D,20130905,000000,17.2401,17.496,17.2401,17.2771,8961407.4391794,0
+MGM.US,D,20130906,000000,17.384,17.591,17.1471,17.402,8996315.4085922,0
+MGM.US,D,20130909,000000,17.533,17.8459,17.523,17.7039,9197811.8653522,0
+MGM.US,D,20130910,000000,17.9119,18.0179,17.8549,17.9889,7476026.4326446,0
+MGM.US,D,20130911,000000,18.0369,18.1089,17.7919,18.0459,8753069.8125501,0
+MGM.US,D,20130912,000000,18.0909,18.1569,17.6669,17.8269,6694660.8157666,0
+MGM.US,D,20130913,000000,18.0459,18.2809,17.8819,18.2259,9187443.0922474,0
+MGM.US,D,20130916,000000,18.5739,18.7048,18.1569,18.2349,9471769.7133214,0
+MGM.US,D,20130917,000000,18.2439,18.5169,18.1569,18.4699,5515256.1324978,0
+MGM.US,D,20130918,000000,18.6868,18.7828,18.2999,18.6788,10166013.43198,0
+MGM.US,D,20130919,000000,18.8198,19.1797,18.7328,19.0668,13652997.721278,0
+MGM.US,D,20130920,000000,19.0178,19.0468,18.7728,18.8198,10868757.604253,0
+MGM.US,D,20130923,000000,18.8388,18.9248,18.4329,18.7628,7815565.4952833,0
+MGM.US,D,20130924,000000,18.8008,19.2827,18.6608,19.0278,8204960.0834311,0
+MGM.US,D,20130925,000000,19.0278,19.1977,18.9248,19.0848,7451197.1867369,0
+MGM.US,D,20130926,000000,19.1027,19.2827,19.0468,19.1517,5421434.0885251,0
+MGM.US,D,20130927,000000,19.1027,19.1227,18.8878,19.1027,6485322.0179327,0
+MGM.US,D,20130930,000000,18.8678,19.4816,18.4519,19.3117,10409202.018274,0
+MGM.US,D,20131001,000000,19.4056,19.6696,19.3216,19.5956,6881072.6929987,0
+MGM.US,D,20131002,000000,19.4526,19.6596,19.3766,19.5586,5633114.2867487,0
+MGM.US,D,20131003,000000,19.6596,19.7476,19.0928,19.4426,8168620.8692694,0
+MGM.US,D,20131004,000000,19.5096,19.6796,19.4256,19.4526,5643598.0795223,0
+MGM.US,D,20131007,000000,19.2637,19.6136,19.1797,19.2537,5608356.0529843,0
+MGM.US,D,20131008,000000,19.2357,19.4726,18.4989,18.8388,14951241.726581,0
+MGM.US,D,20131009,000000,18.9698,19.2357,18.3289,18.9248,12443021.810197,0
+MGM.US,D,20131010,000000,19.2257,19.4726,19.0928,19.2167,8621375.2922213,0
+MGM.US,D,20131011,000000,19.3017,19.6506,19.1897,19.3316,10992782.813097,0
+MGM.US,D,20131014,000000,19.2167,19.5586,19.1317,19.4526,9607355.8991418,0
+MGM.US,D,20131015,000000,19.5486,19.7476,19.2927,19.4256,11102402.558544,0
+MGM.US,D,20131016,000000,19.6136,19.7476,19.4626,19.5486,9744095.2821638,0
+MGM.US,D,20131017,000000,19.5486,19.6506,19.3766,19.6316,5947659.0752592,0
+MGM.US,D,20131018,000000,19.7566,19.8236,19.4626,19.5486,11225063.534098,0
+MGM.US,D,20131021,000000,19.5486,19.7476,19.4906,19.6226,8392106.0862018,0
+MGM.US,D,20131022,000000,19.6136,19.7376,19.1227,19.4356,10472221.794927,0
+MGM.US,D,20131023,000000,19.3486,19.3676,18.9438,18.9508,7466960.8823966,0
+MGM.US,D,20131024,000000,19.0568,19.5766,19.0278,19.4996,8608271.0513397,0
+MGM.US,D,20131025,000000,19.5586,19.5766,19.0468,19.1897,9590391.9982418,0
+MGM.US,D,20131028,000000,19.2257,19.2257,18.6608,18.8478,10639316.368816,0
+MGM.US,D,20131029,000000,18.8878,19.1227,18.6508,19.1027,7263209.039956,0
+MGM.US,D,20131030,000000,19.2637,19.4626,18.8968,19.1697,12047590.189691,0
+MGM.US,D,20131031,000000,18.4129,18.7048,17.533,17.9889,34829635.017251,0
+MGM.US,D,20131101,000000,18.0369,18.4229,17.9119,18.2349,14645511.44539,0
+MGM.US,D,20131104,000000,18.3849,18.4599,18.1469,18.2259,7785031.2738002,0
+MGM.US,D,20131105,000000,18.1969,18.3289,18.0079,18.0909,7555033.9432684,0
+MGM.US,D,20131106,000000,18.1289,18.3379,17.9509,18.0459,6669989.5968821,0
+MGM.US,D,20131107,000000,18.1869,18.1869,17.469,17.553,9677807.9467447,0
+MGM.US,D,20131108,000000,17.6579,18.0559,17.523,18.0369,7456343.0667044,0
+MGM.US,D,20131111,000000,18.0559,18.3189,17.9509,18.1369,4761051.1602068,0
+MGM.US,D,20131112,000000,18.1669,18.3289,18.0369,18.1969,6360043.594784,0
+MGM.US,D,20131113,000000,18.2439,18.6328,18.1569,18.6128,8424638.6494099,0
+MGM.US,D,20131114,000000,18.6958,18.7238,18.4229,18.4799,6188733.2999875,0
+MGM.US,D,20131115,000000,18.4699,18.5649,18.2439,18.3759,6218259.3490687,0
+MGM.US,D,20131118,000000,18.4329,18.5828,18.1089,18.1869,7609709.2929882,0
+MGM.US,D,20131119,000000,18.1189,18.1869,17.513,17.543,13235947.403881,0
+MGM.US,D,20131120,000000,17.6669,17.8819,17.384,17.422,9933437.6605241,0
+MGM.US,D,20131121,000000,17.412,17.9019,17.412,17.8459,10092404.844596,0
+MGM.US,D,20131122,000000,17.9309,17.9689,17.6669,17.7819,4694113.7136157,0
+MGM.US,D,20131125,000000,17.8549,18.0369,17.7619,17.7989,6179911.7914715,0
+MGM.US,D,20131126,000000,17.8179,18.0179,17.7419,17.7919,5286272.9753939,0
+MGM.US,D,20131127,000000,17.8079,18.1869,17.6579,18.1189,8302988.8467709,0
+MGM.US,D,20131129,000000,18.1769,18.3479,18.0369,18.1289,4347079.3692516,0
+MGM.US,D,20131202,000000,18.1569,18.4699,18.1289,18.1669,7917749.9692676,0
+MGM.US,D,20131203,000000,18.1289,18.4229,18.0179,18.1969,9298745.1253734,0
+MGM.US,D,20131204,000000,18.1369,18.7728,18.1089,18.6228,10513403.837233,0
+MGM.US,D,20131205,000000,18.6608,18.8778,18.5649,18.6028,7954000.1682073,0
+MGM.US,D,20131206,000000,18.8008,19.2167,18.7238,19.0568,11797802.474919,0
+MGM.US,D,20131209,000000,19.1317,19.6046,19.1317,19.5866,11638469.228249,0
+MGM.US,D,20131210,000000,19.5196,19.8416,19.3416,19.7076,9512850.7383532,0
+MGM.US,D,20131211,000000,19.6886,20.0306,19.3676,19.4526,11734151.590344,0
+MGM.US,D,20131212,000000,19.4626,19.7856,19.4626,19.6796,12296967.83434,0
+MGM.US,D,20131213,000000,19.7946,20.0306,19.5766,20.0306,8381899.3408045,0
+MGM.US,D,20131216,000000,20.1436,20.5395,20.1436,20.5105,15071884.356989,0
+MGM.US,D,20131217,000000,20.5885,21.0603,20.4285,20.9933,20938771.619921,0
+MGM.US,D,20131218,000000,21.0993,21.4083,20.8625,21.3983,17616456.489758,0
+MGM.US,D,20131219,000000,21.2983,21.5063,21.1623,21.3633,9012613.1955838,0
+MGM.US,D,20131220,000000,21.3533,21.5623,21.0223,21.4663,12200710.3739,0
+MGM.US,D,20131223,000000,21.6533,21.6833,21.4963,21.6093,7248853.5851115,0
+MGM.US,D,20131224,000000,21.4763,21.9573,21.4563,21.8083,4713523.0326927,0
+MGM.US,D,20131226,000000,21.8273,22.2042,21.8183,21.9573,6298101.0023345,0
+MGM.US,D,20131227,000000,21.9383,21.9673,21.7403,21.8723,3651472.4174738,0
+MGM.US,D,20131230,000000,21.9013,22.2042,21.8823,22.0913,5226124.6897787,0
+MGM.US,D,20131231,000000,22.1113,22.3462,22.0443,22.2222,5527751.2692199,0
+MGM.US,D,20140102,000000,22.2412,22.6192,22.0353,22.4112,8900145.9632038,0
+MGM.US,D,20140103,000000,22.5142,22.5722,21.9673,22.1562,6302420.7410283,0
+MGM.US,D,20140106,000000,22.5432,22.77,22.0913,22.1842,16279321.833986,0
+MGM.US,D,20140107,000000,22.6572,23.3,22.5902,23.155,19013386.370771,0
+MGM.US,D,20140108,000000,23.448,23.583,23.214,23.365,13463785.365151,0
+MGM.US,D,20140109,000000,23.478,23.61,23.084,23.6,14505406.486839,0
+MGM.US,D,20140110,000000,23.527,23.9869,23.392,23.9599,12268620.986907,0
+MGM.US,D,20140113,000000,24.2899,24.6667,23.827,23.855,19676062.691269,0
+MGM.US,D,20140114,000000,23.9119,24.4408,23.458,24.3558,13730908.044277,0
+MGM.US,D,20140115,000000,24.5727,24.8017,24.1399,24.2989,12327723.093622,0
+MGM.US,D,20140116,000000,24.1399,24.4318,24.0899,24.3558,8881170.7183554,0
+MGM.US,D,20140117,000000,24.4508,25.2247,24.4508,24.9507,15662066.280635,0
+MGM.US,D,20140121,000000,25.1427,25.1767,24.6867,24.9037,16407720.790759,0
+MGM.US,D,20140122,000000,24.3748,24.4408,23.9779,24.3189,16909531.602565,0
+MGM.US,D,20140123,000000,24.0439,24.0899,23.43,23.79,15099424.066398,0
+MGM.US,D,20140124,000000,23.26,23.478,22.3662,22.4672,21551726.43783,0
+MGM.US,D,20140127,000000,22.5532,22.76,21.8183,22.4672,14358446.356026,0
+MGM.US,D,20140128,000000,22.4672,23.136,22.4572,22.7221,15459933.715097,0
+MGM.US,D,20140129,000000,22.4772,22.6472,21.8823,21.9973,12730692.003036,0
+MGM.US,D,20140130,000000,22.5142,22.921,22.3362,22.78,12871448.072929,0
+MGM.US,D,20140131,000000,22.5432,23.224,22.4772,23.015,11758785.8029,0
+MGM.US,D,20140203,000000,23.025,23.28,22.2692,22.5432,13719943.169238,0
+MGM.US,D,20140204,000000,22.6761,23.034,22.5822,22.864,7925824.3500213,0
+MGM.US,D,20140205,000000,22.4312,22.4952,21.7703,22.3662,14131882.612652,0
+MGM.US,D,20140206,000000,22.6662,23.194,22.6372,22.949,9632819.2534848,0
+MGM.US,D,20140207,000000,23.094,23.545,22.997,23.43,8405995.4613446,0
+MGM.US,D,20140210,000000,23.337,23.527,23.164,23.28,9761694.2916701,0
+MGM.US,D,20140211,000000,23.439,23.874,23.384,23.855,11412261.545763,0
+MGM.US,D,20140212,000000,23.9689,24.1399,23.734,23.9219,8157403.9511281,0
+MGM.US,D,20140213,000000,24.0539,24.2149,23.762,24.1679,8078602.4757372,0
+MGM.US,D,20140214,000000,24.1479,24.5927,24.0999,24.5827,9793320.6999218,0
+MGM.US,D,20140218,000000,24.6767,24.8847,24.3459,24.4238,11881459.780677,0
+MGM.US,D,20140219,000000,24.3189,25.2057,23.666,24.3279,25374138.086646,0
+MGM.US,D,20140220,000000,24.6967,25.4427,24.6967,25.3497,16364871.46334,0
+MGM.US,D,20140221,000000,25.4427,25.8206,25.3957,25.5567,10309208.919024,0
+MGM.US,D,20140224,000000,25.6137,26.4354,25.6137,26.3035,10774940.561136,0
+MGM.US,D,20140225,000000,26.4644,26.6424,25.9086,26.0206,10128731.056534,0
+MGM.US,D,20140226,000000,26.1725,26.4834,25.6796,25.9726,12265095.384014,0
+MGM.US,D,20140227,000000,25.8986,26.6074,25.8686,26.3225,11492904.336027,0
+MGM.US,D,20140228,000000,26.3615,26.4254,25.7466,26.0295,9805718.8200535,0
+MGM.US,D,20140303,000000,25.6606,26.6424,25.5107,26.0755,10492433.251172,0
+MGM.US,D,20140304,000000,26.4354,26.8144,26.4184,26.7294,13107498.438557,0
+MGM.US,D,20140305,000000,26.8144,26.9944,26.6074,26.6614,9760896.1551853,0
+MGM.US,D,20140306,000000,26.7844,26.9844,26.7094,26.8234,7172562.5390147,0
+MGM.US,D,20140307,000000,27.0864,27.1644,26.4834,26.7294,12006341.135926,0
+MGM.US,D,20140310,000000,26.5974,26.7754,25.9626,26.1815,9829970.967275,0
+MGM.US,D,20140311,000000,26.2835,26.5784,25.4057,25.5567,12216320.043221,0
+MGM.US,D,20140312,000000,25.4327,25.9816,25.3207,25.4617,10971595.189922,0
+MGM.US,D,20140313,000000,25.5487,25.8016,24.8387,25.0377,10740309.639099,0
+MGM.US,D,20140314,000000,24.8947,25.1227,24.7057,24.8197,8047735.1972999,0
+MGM.US,D,20140317,000000,24.9407,25.4617,24.9407,25.1427,6919083.1929574,0
+MGM.US,D,20140318,000000,25.2247,25.6137,25.1767,25.3117,7045312.778759,0
+MGM.US,D,20140319,000000,25.3587,25.4907,24.8677,25.1127,5493236.3670233,0
+MGM.US,D,20140320,000000,25.0097,25.1027,24.5548,24.9227,8505263.4365949,0
+MGM.US,D,20140321,000000,25.1227,25.1507,24.6767,24.7347,6863906.7575499,0
+MGM.US,D,20140324,000000,24.8947,24.9137,24.0439,24.4238,9639201.3448498,0
+MGM.US,D,20140325,000000,24.5827,24.8387,24.1099,24.1969,8275379.12539,0
+MGM.US,D,20140326,000000,24.2419,24.2519,23.448,23.593,9623098.5912098,0
+MGM.US,D,20140327,000000,23.43,23.573,22.8,23.527,14919832.355443,0
+MGM.US,D,20140328,000000,23.62,24.0259,23.392,23.508,12181401.071927,0
+MGM.US,D,20140331,000000,23.817,24.5647,23.799,24.4318,10911302.879678,0
+MGM.US,D,20140401,000000,25.2157,25.4427,24.9697,25.0657,12034858.012434,0
+MGM.US,D,20140402,000000,25.1327,25.2447,24.8387,25.2247,6696931.2040127,0
+MGM.US,D,20140403,000000,25.4617,25.5107,24.5927,24.8017,7376279.3754692,0
+MGM.US,D,20140404,000000,25.0187,25.1567,23.817,24.0259,10332856.96294,0
+MGM.US,D,20140407,000000,23.61,23.724,22.1013,22.6002,23004532.873973,0
+MGM.US,D,20140408,000000,22.6472,23.224,22.3082,23.111,12435724.562336,0
+MGM.US,D,20140409,000000,23.319,23.564,22.818,23.488,9699572.6686056,0
+MGM.US,D,20140410,000000,23.808,24.0999,22.5822,22.75,12388467.481173,0
+MGM.US,D,20140411,000000,22.5722,23.174,22.2512,22.5902,8771401.947424,0
+MGM.US,D,20140414,000000,22.7131,22.874,21.9193,22.3742,10430290.624516,0
+MGM.US,D,20140415,000000,22.3172,22.4212,21.3343,22.1652,15395118.631439,0
+MGM.US,D,20140416,000000,22.3562,22.988,22.3082,22.882,8969670.8522587,0
+MGM.US,D,20140417,000000,22.7221,23.136,22.6102,22.6372,11255247.69572,0
+MGM.US,D,20140421,000000,22.818,22.931,22.2982,22.5622,9919221.2294533,0
+MGM.US,D,20140422,000000,22.837,23.79,22.6572,23.593,10311309.278194,0
+MGM.US,D,20140423,000000,23.648,23.657,22.7041,22.856,10123771.208379,0
+MGM.US,D,20140424,000000,23.184,23.251,22.5332,23.194,7209544.8631512,0
+MGM.US,D,20140425,000000,22.988,22.988,22.1752,22.3562,10952875.988858,0
+MGM.US,D,20140428,000000,22.3562,22.3832,21.2793,21.7503,18157666.038916,0
+MGM.US,D,20140429,000000,22.5622,23.714,22.3932,23.6,22844185.453875,0
+MGM.US,D,20140430,000000,23.384,23.845,23.184,23.836,11308520.805651,0
+MGM.US,D,20140501,000000,23.771,24.2419,23.536,23.9869,11147980.352543,0
+MGM.US,D,20140502,000000,24.4408,25.0657,24.3748,25.0277,15063938.998298,0
+MGM.US,D,20140505,000000,24.7517,24.8287,24.4238,24.7437,10284047.616333,0
+MGM.US,D,20140506,000000,24.5727,24.7517,24.0729,24.2609,7877456.078839,0
+MGM.US,D,20140507,000000,24.2329,24.2699,23.28,23.762,11068726.799846,0
+MGM.US,D,20140508,000000,22.959,23.61,22.7131,22.978,16424777.707565,0
+MGM.US,D,20140509,000000,23.174,23.328,22.8,22.997,6782878.9014383,0
+MGM.US,D,20140512,000000,23.232,23.564,23.129,23.232,6954496.2487421,0
+MGM.US,D,20140513,000000,23.384,23.573,23.054,23.319,5164362.1281153,0
+MGM.US,D,20140514,000000,23.365,23.384,22.75,22.874,6669401.4963144,0
+MGM.US,D,20140515,000000,22.75,23.034,22.2412,22.874,8175861.1073812,0
+MGM.US,D,20140516,000000,22.77,22.864,22.3172,22.5822,7789774.0848414,0
+MGM.US,D,20140519,000000,22.2792,22.856,22.2412,22.828,4294345.3515079,0
+MGM.US,D,20140520,000000,22.7131,22.818,22.3362,22.5242,6755648.244879,0
+MGM.US,D,20140521,000000,22.6002,22.939,22.5722,22.856,7224409.4050517,0
+MGM.US,D,20140522,000000,22.959,23.583,22.939,23.41,9133847.9272439,0
+MGM.US,D,20140523,000000,23.593,23.714,23.111,23.684,5578117.8821272,0
+MGM.US,D,20140527,000000,23.855,24.2239,23.639,24.2059,9576563.6335321,0
+MGM.US,D,20140528,000000,24.1299,24.4318,23.9119,24.2899,6476832.5661999,0
+MGM.US,D,20140529,000000,24.2149,24.5927,24.0159,24.5647,5454633.7658126,0
+MGM.US,D,20140530,000000,24.6117,24.6117,24.1769,24.3279,6855820.3747438,0
+MGM.US,D,20140602,000000,24.3279,24.7617,23.9869,24.6867,6897092.4324429,0
+MGM.US,D,20140603,000000,24.2519,24.2519,23.762,23.9779,11073203.565392,0
+MGM.US,D,20140604,000000,23.855,24.3089,23.527,24.2699,7255782.7700319,0
+MGM.US,D,20140605,000000,24.3848,24.3848,23.79,24.0349,8097314.6756039,0
+MGM.US,D,20140606,000000,23.9499,23.9779,23.666,23.752,7168262.8037416,0
+MGM.US,D,20140609,000000,23.439,23.439,22.864,23.174,10648862.00116,0
+MGM.US,D,20140610,000000,22.968,23.174,22.7131,23.164,7173833.7563984,0
+MGM.US,D,20140611,000000,23.174,23.657,23.155,23.527,7752566.7222224,0
+MGM.US,D,20140612,000000,23.498,23.564,23.064,23.094,4848968.1943974,0
+MGM.US,D,20140613,000000,23.224,23.573,23.034,23.527,4567017.9796991,0
+MGM.US,D,20140616,000000,23.194,23.448,22.997,23.439,5959090.0300015,0
+MGM.US,D,20140617,000000,23.309,23.508,23.194,23.42,3607083.8268341,0
+MGM.US,D,20140618,000000,23.319,23.734,23.074,23.724,6378154.6918594,0
+MGM.US,D,20140619,000000,23.79,24.1399,23.62,23.752,4901860.2391643,0
+MGM.US,D,20140620,000000,23.9219,24.0059,23.734,23.9969,6974029.5890272,0
+MGM.US,D,20140623,000000,23.855,24.2699,23.762,24.2239,8203894.9012804,0
+MGM.US,D,20140624,000000,24.2149,24.7917,24.0999,24.2419,10206539.362088,0
+MGM.US,D,20140625,000000,24.2239,24.5727,24.1099,24.4788,5960708.3067338,0
+MGM.US,D,20140626,000000,24.7917,25.4147,24.6397,25.2447,11976464.026812,0
+MGM.US,D,20140627,000000,25.4327,25.5757,24.8387,24.9507,8831070.150943,0
+MGM.US,D,20140630,000000,25.1227,25.1957,24.7717,24.9407,4568795.2836257,0
+MGM.US,D,20140701,000000,25.0847,25.4237,25.0657,25.1327,5698424.4550681,0
+MGM.US,D,20140702,000000,25.2447,25.7466,25.2447,25.4327,6745387.4902459,0
+MGM.US,D,20140703,000000,25.6886,25.7286,25.1957,25.3587,5405933.4378473,0
+MGM.US,D,20140707,000000,25.4807,25.5387,24.9897,25.1427,7046100.9135335,0
+MGM.US,D,20140708,000000,24.9227,24.9407,24.0259,24.3558,10152327.091558,0
+MGM.US,D,20140709,000000,24.2899,24.7257,24.0729,24.5647,5067610.5831853,0
+MGM.US,D,20140710,000000,24.1399,24.4608,23.9599,24.2989,4430186.580942,0
+MGM.US,D,20140711,000000,24.3189,24.4238,24.0159,24.1399,3765526.9212841,0
+MGM.US,D,20140714,000000,24.4978,24.8287,24.2329,24.2609,4330098.4654441,0
+MGM.US,D,20140715,000000,24.3748,24.4978,23.9409,24.0809,4933619.6701634,0
+MGM.US,D,20140716,000000,24.1769,24.4138,24.1099,24.1479,4566523.8952085,0
+MGM.US,D,20140717,000000,23.845,24.2609,23.676,23.9019,7770503.7895381,0
+MGM.US,D,20140718,000000,23.874,24.2419,23.771,24.1099,6089359.3066075,0
+MGM.US,D,20140721,000000,23.9779,24.1679,23.827,24.0439,3781196.6008666,0
+MGM.US,D,20140722,000000,24.1579,24.8847,24.1399,24.7257,9267785.831201,0
+MGM.US,D,20140723,000000,24.8017,24.9037,24.5078,24.8287,4194102.2095001,0
+MGM.US,D,20140724,000000,24.9797,25.0377,24.4878,24.5458,7208270.6452544,0
+MGM.US,D,20140725,000000,24.5168,24.9597,24.3189,24.9317,8212351.3473691,0
+MGM.US,D,20140728,000000,24.9697,25.6037,24.9697,25.3397,10673371.192338,0
+MGM.US,D,20140729,000000,25.9166,26.1145,25.4327,25.5107,13528866.494304,0
+MGM.US,D,20140730,000000,25.6317,25.9456,25.1327,25.8386,10664350.649787,0
+MGM.US,D,20140731,000000,25.5567,25.8486,25.2647,25.3587,8786848.5888659,0
+MGM.US,D,20140801,000000,25.1767,25.4427,24.5358,24.8107,9192722.9951335,0
+MGM.US,D,20140804,000000,24.7157,25.1027,24.5647,24.9897,7448771.7719805,0
+MGM.US,D,20140805,000000,25.5107,25.6037,24.1869,24.4508,20952943.043296,0
+MGM.US,D,20140806,000000,24.1579,24.4318,23.545,23.752,14154539.487074,0
+MGM.US,D,20140807,000000,23.554,23.855,22.912,23.121,14748808.109563,0
+MGM.US,D,20140808,000000,23.224,23.41,22.997,23.365,6879417.4099381,0
+MGM.US,D,20140811,000000,23.518,23.734,23.242,23.439,5862929.5861524,0
+MGM.US,D,20140812,000000,23.458,23.648,23.155,23.439,5199360.1129211,0
+MGM.US,D,20140813,000000,23.648,23.808,23.488,23.573,4982480.0254942,0
+MGM.US,D,20140814,000000,23.573,23.799,23.448,23.752,5576931.6792814,0
+MGM.US,D,20140815,000000,23.9119,23.9409,23.337,23.657,6518105.6240702,0
+MGM.US,D,20140818,000000,23.771,23.9019,23.573,23.762,4926760.4972155,0
+MGM.US,D,20140819,000000,23.9019,23.9869,23.63,23.724,5810615.6402428,0
+MGM.US,D,20140820,000000,23.704,23.9319,23.518,23.817,5119691.489244,0
+MGM.US,D,20140821,000000,23.855,23.883,23.63,23.714,5763003.498362,0
+MGM.US,D,20140822,000000,23.593,23.714,23.319,23.694,5188690.2883352,0
+MGM.US,D,20140825,000000,23.79,23.808,23.355,23.518,5384286.7361682,0
+MGM.US,D,20140826,000000,23.448,23.648,23.29,23.498,6017636.041621,0
+MGM.US,D,20140827,000000,23.518,23.593,23.194,23.27,5523225.4952931,0
+MGM.US,D,20140828,000000,23.034,23.518,22.902,23.488,7282415.3243132,0
+MGM.US,D,20140829,000000,23.498,23.498,22.968,23.121,6607754.9544908,0
+MGM.US,D,20140902,000000,22.7131,22.7131,21.9573,22.5142,19022509.930938,0
+MGM.US,D,20140903,000000,22.5822,22.902,22.4312,22.6102,8919667.3014366,0
+MGM.US,D,20140904,000000,22.5722,22.968,22.4862,22.8,7922738.8223828,0
+MGM.US,D,20140905,000000,22.7131,22.882,22.4862,22.846,6149463.5846974,0
+MGM.US,D,20140908,000000,22.7301,22.931,22.6292,22.864,5541898.6884894,0
+MGM.US,D,20140909,000000,22.79,23.146,22.7041,22.949,7995289.2288141,0
+MGM.US,D,20140910,000000,22.79,22.882,22.6572,22.846,4981500.8580524,0
+MGM.US,D,20140911,000000,22.7301,23.155,22.7221,22.902,6945784.7590399,0
+MGM.US,D,20140912,000000,22.939,22.968,22.2692,22.4572,8861113.2884487,0
+MGM.US,D,20140915,000000,22.3362,22.3362,21.5903,21.9283,12026761.627918,0
+MGM.US,D,20140916,000000,21.1623,21.6003,20.7855,21.5623,18882276.950496,0
+MGM.US,D,20140917,000000,21.2493,21.8453,21.1913,21.5803,12833657.610598,0
+MGM.US,D,20140918,000000,21.7303,22.4112,21.7033,22.1013,14697475.331437,0
+MGM.US,D,20140919,000000,22.1113,22.2412,21.6093,21.8453,8987803.9530967,0
+MGM.US,D,20140922,000000,21.5433,21.5903,21.0703,21.2693,10391935.065551,0
+MGM.US,D,20140923,000000,21.1153,21.6633,21.0703,21.4963,8582839.7024697,0
+MGM.US,D,20140924,000000,21.5153,21.6733,21.3533,21.5533,7443459.8636214,0
+MGM.US,D,20140925,000000,21.4463,21.4563,21.1083,21.1543,8528360.3862726,0
+MGM.US,D,20140926,000000,21.4463,21.7213,21.2493,21.3433,7491725.1171872,0
+MGM.US,D,20140929,000000,21.0133,21.1453,20.8535,20.9374,9766035.0339556,0
+MGM.US,D,20140930,000000,20.9464,21.8723,20.4825,21.5233,20504504.358353,0
+MGM.US,D,20141001,000000,21.2393,21.2793,20.7555,20.8905,10338605.946042,0
+MGM.US,D,20141002,000000,20.9744,21.1913,20.2376,20.7855,10831859.294484,0
+MGM.US,D,20141003,000000,20.8345,21.1153,20.7385,20.9085,7335593.4179957,0
+MGM.US,D,20141006,000000,21.2883,21.6003,20.7385,20.9564,11375468.253953,0
+MGM.US,D,20141007,000000,20.9085,21.1153,20.5205,20.5985,11024033.157041,0
+MGM.US,D,20141008,000000,20.6165,20.8625,20.3126,20.7555,9895716.209994,0
+MGM.US,D,20141009,000000,20.8995,20.9844,20.1806,20.2096,11203821.901689,0
+MGM.US,D,20141010,000000,20.1146,20.4285,19.5586,19.6136,19675871.658602,0
+MGM.US,D,20141013,000000,19.5096,19.7376,19.0758,19.1517,11751333.528529,0
+MGM.US,D,20141014,000000,19.0178,19.6506,18.7728,19.4816,15434826.421642,0
+MGM.US,D,20141015,000000,19.1897,19.4816,18.4699,19.2727,19576400.648631,0
+MGM.US,D,20141016,000000,19.0758,20.5205,19.0468,20.2096,19844199.443375,0
+MGM.US,D,20141017,000000,20.5105,20.9085,20.5015,20.5105,16093239.013024,0
+MGM.US,D,20141020,000000,20.5595,20.8725,20.3316,20.5015,7979874.5928451,0
+MGM.US,D,20141021,000000,20.7385,21.2883,20.6825,21.2113,10560289.854943,0
+MGM.US,D,20141022,000000,21.2983,21.4373,20.8535,20.8995,6932552.4962661,0
+MGM.US,D,20141023,000000,21.1543,21.4763,21.0893,21.1253,6393705.3510889,0
+MGM.US,D,20141024,000000,21.0803,21.4183,20.9564,21.3343,6033672.783973,0
+MGM.US,D,20141027,000000,21.2013,21.4463,20.9274,21.4183,6062055.6375628,0
+MGM.US,D,20141028,000000,21.4963,21.7213,21.1723,21.6433,8361516.8553118,0
+MGM.US,D,20141029,000000,21.9473,22.1472,21.2983,21.6263,10592395.345119,0
+MGM.US,D,20141030,000000,21.0993,22.2612,20.9744,21.7133,22940976.005474,0
+MGM.US,D,20141031,000000,22.2882,22.3932,21.9473,21.9673,11494872.672621,0
+MGM.US,D,20141103,000000,21.9473,22.0153,21.6433,21.7503,10061145.499113,0
+MGM.US,D,20141104,000000,21.4863,21.5153,20.6555,21.0993,16690132.084305,0
+MGM.US,D,20141105,000000,20.6825,20.8055,20.1706,20.5205,16722767.665129,0
+MGM.US,D,20141106,000000,20.5595,20.6825,20.3316,20.6635,7422537.2857706,0
+MGM.US,D,20141107,000000,20.6455,20.8625,20.5495,20.7285,6121276.76463,0
+MGM.US,D,20141110,000000,20.8435,21.1913,20.8255,20.9174,7075521.9446561,0
+MGM.US,D,20141111,000000,20.8995,21.3253,20.7185,21.3163,6486469.2141081,0
+MGM.US,D,20141112,000000,21.1623,21.4083,21.1453,21.2983,3173197.6304302,0
+MGM.US,D,20141113,000000,21.4373,21.6833,21.3723,21.3983,6798830.6292524,0
+MGM.US,D,20141114,000000,21.4283,21.5153,21.2693,21.4663,5609858.3098767,0
+MGM.US,D,20141117,000000,21.2393,21.2593,21.0133,21.1813,6014208.4554891,0
+MGM.US,D,20141118,000000,21.0603,21.2793,20.7455,21.1543,7352377.2881095,0
+MGM.US,D,20141119,000000,21.2213,21.7883,20.8535,20.9654,6418222.5436341,0
+MGM.US,D,20141120,000000,20.8055,21.1153,20.6925,20.9654,4451405.2094186,0
+MGM.US,D,20141121,000000,21.3813,21.5803,21.2793,21.4663,9921494.6182126,0
+MGM.US,D,20141124,000000,21.5233,21.7213,21.4663,21.5903,5684173.0180111,0
+MGM.US,D,20141125,000000,21.7303,22.0153,21.4463,21.5533,9320150.7858332,0
+MGM.US,D,20141126,000000,21.5533,21.6733,21.4463,21.5623,5067599.581304,0
+MGM.US,D,20141128,000000,21.6183,21.6363,21.4183,21.5533,3033647.7668038,0
+MGM.US,D,20141201,000000,21.2313,21.3343,20.8805,21.0403,10285897.932745,0
+MGM.US,D,20141202,000000,21.0703,21.1153,20.8905,20.9464,5630732.8795178,0
+MGM.US,D,20141203,000000,20.6065,21.0033,20.5685,20.9085,8325464.6902367,0
+MGM.US,D,20141204,000000,20.8255,20.8345,20.5495,20.7555,6598794.4222014,0
+MGM.US,D,20141205,000000,20.7955,20.8345,20.5205,20.7005,4038194.54862,0
+MGM.US,D,20141208,000000,20.4725,20.6725,20.2856,20.4535,7963941.8682806,0
+MGM.US,D,20141209,000000,20.0966,20.4455,20.0576,20.3216,10090617.538959,0
+MGM.US,D,20141210,000000,20.2376,20.3316,19.4626,19.5766,16075535.985731,0
+MGM.US,D,20141211,000000,19.6136,19.7756,19.3856,19.4056,11544121.094312,0
+MGM.US,D,20141212,000000,19.2257,19.4356,18.9788,19.0668,11872011.164923,0
+MGM.US,D,20141215,000000,19.0928,19.2637,18.5928,18.7238,15762694.488489,0
+MGM.US,D,20141216,000000,18.6028,18.6418,17.7519,17.8079,29317524.422654,0
+MGM.US,D,20141217,000000,17.287,17.513,16.2952,17.0151,56834524.947986,0
+MGM.US,D,20141218,000000,17.412,18.3849,17.402,18.3289,28432361.055915,0
+MGM.US,D,20141219,000000,18.6418,19.2827,18.3849,19.2077,23388757.578047,0
+MGM.US,D,20141222,000000,19.6226,19.6986,18.8008,19.1607,12604249.380805,0
+MGM.US,D,20141223,000000,19.1697,19.8316,19.1697,19.7856,15193488.15176,0
+MGM.US,D,20141224,000000,19.8586,20.0036,19.6226,19.6226,3245179.9397143,0
+MGM.US,D,20141226,000000,19.8686,20.0216,19.8416,19.9436,4172173.4595895,0
+MGM.US,D,20141229,000000,19.8586,20.4455,19.6596,20.2946,12411042.341571,0
+MGM.US,D,20141230,000000,20.1526,20.4535,20.1146,20.2666,7566564.9151141,0
+MGM.US,D,20141231,000000,20.3316,20.4825,20.1616,20.1996,8161369.6292762,0
+MGM.US,D,20150102,000000,20.1236,20.3046,19.2827,19.8586,12307817.689713,0
+MGM.US,D,20150105,000000,19.6696,19.7856,19.2077,19.3117,9718781.9534758,0
+MGM.US,D,20150106,000000,19.1977,19.2637,18.4229,18.5739,17816294.662944,0
+MGM.US,D,20150107,000000,19.1797,19.3676,18.9788,19.3017,13110971.032384,0
+MGM.US,D,20150108,000000,19.7076,19.8496,19.5196,19.5766,13555639.07253,0
+MGM.US,D,20150109,000000,19.6506,19.7176,19.2257,19.3766,7048306.2906624,0
+MGM.US,D,20150112,000000,19.2927,19.3766,18.9888,19.1027,8137485.5449951,0
+MGM.US,D,20150113,000000,19.2927,19.6316,19.0568,19.2257,9981026.7984712,0
+MGM.US,D,20150114,000000,18.8008,19.1977,18.7148,19.1127,12798709.634343,0
+MGM.US,D,20150115,000000,19.3117,19.5296,18.9888,19.1227,11768001.378803,0
+MGM.US,D,20150116,000000,18.9248,19.0848,18.7728,18.9058,9895906.2424904,0
+MGM.US,D,20150120,000000,18.8388,18.8968,17.8269,18.0749,20472434.874334,0
+MGM.US,D,20150121,000000,17.9309,18.5449,17.7819,18.1769,13044583.679861,0
+MGM.US,D,20150122,000000,18.3759,18.8388,18.2439,18.7908,11964741.022128,0
+MGM.US,D,20150123,000000,18.7828,18.9888,18.5449,18.8968,8792550.5639281,0
+MGM.US,D,20150126,000000,19.0178,19.7476,18.9788,19.7376,10937331.330656,0
+MGM.US,D,20150127,000000,19.6986,19.8586,19.3766,19.7076,9548991.9186503,0
+MGM.US,D,20150128,000000,19.7856,19.8136,19.0668,19.1977,9127184.7878184,0
+MGM.US,D,20150129,000000,19.2727,19.3216,18.7148,19.0668,8268713.9856224,0
+MGM.US,D,20150130,000000,18.9788,18.9788,18.3559,18.4039,11080277.775112,0
+MGM.US,D,20150202,000000,18.3659,18.6608,18.0649,18.6508,8012226.125096,0
+MGM.US,D,20150203,000000,18.7148,19.3486,18.5828,19.3316,8761017.1715826,0
+MGM.US,D,20150204,000000,19.0468,19.1697,18.6608,18.7728,9746104.6257703,0
+MGM.US,D,20150205,000000,18.8198,19.3216,18.7428,19.2077,8953977.1685712,0
+MGM.US,D,20150206,000000,19.4426,19.5296,18.8198,18.8578,9913903.320068,0
+MGM.US,D,20150209,000000,18.7238,18.8198,18.4699,18.5079,16848193.11342,0
+MGM.US,D,20150210,000000,18.7828,19.6226,18.7148,19.5956,16400623.577106,0
+MGM.US,D,20150211,000000,19.5866,19.6886,19.2927,19.6046,8688813.8245,0
+MGM.US,D,20150212,000000,19.6416,20.2196,19.5666,20.0676,13195002.402109,0
+MGM.US,D,20150213,000000,20.1806,20.5205,20.0676,20.2756,17092654.917438,0
+MGM.US,D,20150217,000000,20.1046,21.1623,19.9146,20.6635,26138785.844699,0
+MGM.US,D,20150218,000000,20.7455,21.2393,20.6065,21.0703,17845092.587513,0
+MGM.US,D,20150219,000000,21.0993,21.4183,20.9744,21.2013,10569693.463,0
+MGM.US,D,20150220,000000,21.1813,21.4283,21.0993,21.3813,11404560.228805,0
+MGM.US,D,20150223,000000,21.2013,21.3813,21.0803,21.3063,11957033.704143,0
+MGM.US,D,20150224,000000,20.8805,20.8995,20.4725,20.6725,18064144.046254,0
+MGM.US,D,20150225,000000,20.3515,20.8625,20.1996,20.7555,16160653.541198,0
+MGM.US,D,20150226,000000,20.7005,20.9085,20.6065,20.7385,9593508.5311823,0
+MGM.US,D,20150227,000000,20.7955,21.0033,20.4005,20.5295,10305947.361284,0
+MGM.US,D,20150302,000000,20.5015,20.9274,20.4625,20.6635,6937285.3055968,0
+MGM.US,D,20150303,000000,20.8625,21.0223,20.7555,20.8055,9424744.6718373,0
+MGM.US,D,20150304,000000,20.6065,20.9085,20.5205,20.8625,9367272.8439077,0
+MGM.US,D,20150305,000000,20.5885,20.7855,20.5395,20.7185,7042811.3510041,0
+MGM.US,D,20150306,000000,20.6725,20.8805,20.3126,20.4285,16887337.80733,0
+MGM.US,D,20150309,000000,20.4455,20.5595,19.5296,19.7566,20897801.613875,0
+MGM.US,D,20150310,000000,19.1417,19.5096,18.8778,18.9248,20890180.310599,0
+MGM.US,D,20150311,000000,18.9788,19.0378,18.3189,18.5079,22677052.873486,0
+MGM.US,D,20150312,000000,18.6788,18.7908,18.4229,18.4229,9551227.3009102,0
+MGM.US,D,20150313,000000,18.5169,18.6028,18.2349,18.3379,11029674.121669,0
+MGM.US,D,20150316,000000,18.3379,18.6128,18.0459,18.5739,14074614.819613,0
+MGM.US,D,20150317,000000,19.7476,20.6455,19.6506,20.5395,66172415.76744,0
+MGM.US,D,20150318,000000,20.3605,21.3163,20.2196,21.2793,35783506.13331,0
+MGM.US,D,20150319,000000,21.3433,21.6533,21.1723,21.5903,20934738.930314,0
+MGM.US,D,20150320,000000,21.9013,21.9673,21.1453,21.3723,21354840.769533,0
+MGM.US,D,20150323,000000,21.2593,21.6733,21.1723,21.1723,9046561.0008044,0
+MGM.US,D,20150324,000000,21.1453,21.2883,20.8345,20.8625,9876172.8679986,0
+MGM.US,D,20150325,000000,20.8905,20.8905,20.4625,20.4925,13761948.352303,0
+MGM.US,D,20150326,000000,20.3126,20.5015,19.9936,20.2096,14601298.884852,0
+MGM.US,D,20150327,000000,20.3216,20.4825,19.9936,20.1236,10831951.31022,0
+MGM.US,D,20150330,000000,20.2376,20.4725,20.0216,20.0966,13309145.921142,0
+MGM.US,D,20150331,000000,19.9936,20.3705,19.7946,19.8686,13034018.873235,0
+MGM.US,D,20150401,000000,19.8236,19.9936,19.4426,19.7276,10005727.022316,0
+MGM.US,D,20150402,000000,19.7076,20.1996,19.5866,20.1616,10136024.30371,0
+MGM.US,D,20150406,000000,19.9736,20.3905,19.9146,20.1616,8471928.736218,0
+MGM.US,D,20150407,000000,20.1996,20.3515,19.5866,19.9436,10630865.923755,0
+MGM.US,D,20150408,000000,20.2566,20.8255,20.1706,20.4005,15963206.776953,0
+MGM.US,D,20150409,000000,20.9085,21.3983,20.5985,21.3633,18535029.569702,0
+MGM.US,D,20150410,000000,21.3903,21.3903,21.0323,21.3063,8635354.682757,0
+MGM.US,D,20150413,000000,21.0703,21.1253,20.6825,20.7855,8500717.6592475,0
+MGM.US,D,20150414,000000,20.2666,20.7285,20.0486,20.5595,10606185.703331,0
+MGM.US,D,20150415,000000,20.5495,21.0993,20.4535,20.9174,6365225.4809088,0
+MGM.US,D,20150416,000000,20.9374,21.1623,20.6365,20.7385,8898301.6478179,0
+MGM.US,D,20150417,000000,20.5015,20.7385,20.1046,20.2466,7071709.2926763,0
+MGM.US,D,20150420,000000,20.7955,20.9374,20.4925,20.6265,10551610.370714,0
+MGM.US,D,20150421,000000,20.7655,20.7855,20.2466,20.5105,6029823.1256647,0
+MGM.US,D,20150422,000000,20.5015,20.9933,20.4375,20.8155,7693250.5789071,0
+MGM.US,D,20150423,000000,20.5105,21.0033,20.2666,20.8625,9913324.2210396,0
+MGM.US,D,20150424,000000,21.1153,21.1723,20.7655,20.7855,7334532.236529,0
+MGM.US,D,20150427,000000,20.9174,21.0603,20.5885,20.7095,5781563.6722314,0
+MGM.US,D,20150428,000000,20.7005,21.1913,20.4925,21.1253,11646708.637223,0
+MGM.US,D,20150429,000000,20.2946,20.5295,19.7276,19.9436,20987661.980383,0
+MGM.US,D,20150430,000000,20.0396,20.3216,19.8496,19.9836,11190769.669701,0
+MGM.US,D,20150501,000000,20.1236,20.3605,19.9936,20.2196,10517169.481174,0
+MGM.US,D,20150504,000000,19.7656,20.4285,19.6226,20.0966,24510708.436465,0
+MGM.US,D,20150505,000000,20.0396,20.2196,18.7828,19.0278,21897296.531799,0
+MGM.US,D,20150506,000000,19.2727,19.3486,18.2899,18.4989,27823688.970373,0
+MGM.US,D,20150507,000000,18.4889,18.8008,18.4229,18.6608,13849084.252918,0
+MGM.US,D,20150508,000000,18.8578,19.1417,18.7048,18.8298,11181453.076522,0
+MGM.US,D,20150511,000000,18.8388,18.8878,18.2529,18.2809,10268859.019018,0
+MGM.US,D,20150512,000000,18.3289,18.3759,17.9789,18.0649,17840752.845398,0
+MGM.US,D,20150513,000000,18.1569,18.4329,18.1369,18.2899,11951019.675719,0
+MGM.US,D,20150514,000000,18.3849,18.3939,18.1669,18.2529,7722228.534262,0
+MGM.US,D,20150515,000000,18.3089,18.4799,18.2529,18.3939,6186836.9757078,0
+MGM.US,D,20150518,000000,18.3379,18.6418,18.2529,18.5928,7240290.1207222,0
+MGM.US,D,20150519,000000,18.6128,18.6868,18.5259,18.6228,8374368.0529219,0
+MGM.US,D,20150520,000000,18.5549,19.0568,18.5169,18.9608,10304117.048292,0
+MGM.US,D,20150521,000000,19.0378,19.1417,18.9608,19.0848,8498708.3156411,0
+MGM.US,D,20150522,000000,19.0568,19.4526,19.0568,19.3766,12156705.848937,0
+MGM.US,D,20150526,000000,19.1897,19.2357,18.6868,18.7728,11994588.126111,0
+MGM.US,D,20150527,000000,18.7908,18.8578,18.6508,18.8098,5234981.2042807,0
+MGM.US,D,20150528,000000,18.7328,19.0928,18.7048,19.0758,7761710.2858111,0
+MGM.US,D,20150529,000000,19.0668,19.1607,18.8968,18.9438,8848950.2085098,0
+MGM.US,D,20150601,000000,18.8578,18.8878,18.4229,18.4989,6750053.2881174,0
+MGM.US,D,20150602,000000,18.4429,18.8008,18.4429,18.6788,3951865.7860306,0
+MGM.US,D,20150603,000000,18.7828,18.9508,18.4599,18.6228,8074374.7527785,0
+MGM.US,D,20150604,000000,19.0378,19.4426,18.8678,19.1607,16091170.659327,0
+MGM.US,D,20150605,000000,19.1517,19.3486,18.9788,19.1607,8067389.5582802,0
+MGM.US,D,20150608,000000,18.5549,18.7328,18.0909,18.1089,13005689.02871,0
+MGM.US,D,20150609,000000,18.1369,18.4329,18.1289,18.2809,7167364.6501536,0
+MGM.US,D,20150610,000000,18.4129,18.5549,18.3289,18.4519,5692679.4726514,0
+MGM.US,D,20150611,000000,18.5169,18.7328,18.2899,18.7238,7092898.9161931,0
+MGM.US,D,20150612,000000,18.5928,18.6868,18.3089,18.3559,6500886.6795566,0
+MGM.US,D,20150615,000000,18.1869,18.3559,18.1089,18.1669,7058052.9573843,0
+MGM.US,D,20150616,000000,18.0909,18.5549,17.9789,18.0369,13501359.79054,0
+MGM.US,D,20150617,000000,18.1369,18.4039,18.0749,18.3479,10481713.418034,0
+MGM.US,D,20150618,000000,18.4429,18.5649,18.3089,18.4229,7175014.9583891,0
+MGM.US,D,20150619,000000,18.4129,18.5449,18.3379,18.4229,10194767.349024,0
+MGM.US,D,20150622,000000,18.5259,18.5928,18.0369,18.0369,7790077.1366644,0
+MGM.US,D,20150623,000000,18.0459,18.3939,17.9209,18.3089,10452239.377847,0
+MGM.US,D,20150624,000000,18.2899,18.3559,17.563,17.6,10226942.851173,0
+MGM.US,D,20150625,000000,17.7139,17.7619,17.432,17.61,7387126.2303279,0
+MGM.US,D,20150626,000000,17.513,17.61,17.1571,17.364,11635634.74354,0
+MGM.US,D,20150629,000000,17.0611,17.1471,16.5322,16.6092,13918176.067914,0
+MGM.US,D,20150630,000000,17.0701,17.46,16.9761,17.2401,12672874.11593,0
+MGM.US,D,20150701,000000,17.6769,17.9119,17.442,17.523,9523922.6316945,0
+MGM.US,D,20150702,000000,17.7619,17.7619,17.422,17.523,6920138.3733979,0
+MGM.US,D,20150706,000000,17.287,17.533,17.1671,17.2591,7548964.9054369,0
+MGM.US,D,20150707,000000,17.442,18.1769,16.8921,17.9989,20006589.212724,0
+MGM.US,D,20150708,000000,17.505,17.7239,16.5222,16.5992,24670639.785414,0
+MGM.US,D,20150709,000000,16.9021,17.2491,16.7882,16.8531,11793238.694492,0
+MGM.US,D,20150710,000000,17.1471,17.2331,17.0241,17.1471,7820454.3312953,0
+MGM.US,D,20150713,000000,17.7039,17.9989,17.486,17.8079,10446361.372683,0
+MGM.US,D,20150714,000000,17.8079,18.1769,17.7039,17.8739,9478869.9274884,0
+MGM.US,D,20150715,000000,17.8179,17.9309,17.317,17.513,9702671.1984675,0
+MGM.US,D,20150716,000000,17.6579,17.9019,17.505,17.6579,8385668.9854299,0
+MGM.US,D,20150717,000000,17.6389,17.6669,17.326,17.432,6331427.7013432,0
+MGM.US,D,20150720,000000,17.478,17.543,17.2331,17.442,11387320.2807,0
+MGM.US,D,20150721,000000,17.469,17.7819,17.412,17.46,7211211.1480931,0
+MGM.US,D,20150722,000000,17.2681,17.6949,17.2051,17.496,7940375.8383883,0
+MGM.US,D,20150723,000000,17.9309,18.0179,17.45,17.6479,8429273.4419793,0
+MGM.US,D,20150724,000000,17.7619,17.7619,17.0891,17.1091,7829027.7973948,0
+MGM.US,D,20150727,000000,16.8351,16.9761,16.5612,16.7112,10458003.363514,0
+MGM.US,D,20150728,000000,16.8821,17.1091,16.5992,17.0151,8559357.6869442,0
+MGM.US,D,20150729,000000,17.1571,17.432,17.1191,17.2141,7453507.5818244,0
+MGM.US,D,20150730,000000,17.412,18.6958,15.9083,18.5649,17156817.889582,0
+MGM.US,D,20150731,000000,18.5359,18.6328,18.1769,18.5359,9885384.4432175,0
+MGM.US,D,20150803,000000,18.5079,18.9348,18.4229,18.7528,19716731.645835,0
+MGM.US,D,20150804,000000,19.0278,20.7655,18.9788,20.5495,35514449.123406,0
+MGM.US,D,20150805,000000,20.7855,21.4963,20.7755,21.1253,16915069.549577,0
+MGM.US,D,20150806,000000,21.2213,21.2313,20.6825,20.7755,12546296.470608,0
+MGM.US,D,20150807,000000,20.7455,21.1543,20.7385,20.9744,9529951.6626847,0
+MGM.US,D,20150810,000000,21.2493,21.5153,21.0993,21.3533,11456121.045926,0
+MGM.US,D,20150811,000000,20.8995,21.3343,20.5685,20.9564,11256505.91088,0
+MGM.US,D,20150812,000000,20.5295,20.9464,20.1236,20.8535,10451227.204761,0
+MGM.US,D,20150813,000000,20.8995,21.1723,20.7095,21.0223,9063602.915045,0
+MGM.US,D,20150814,000000,21.0993,21.4373,20.9564,21.2393,10518651.734646,0
+MGM.US,D,20150817,000000,21.2313,21.4963,20.9464,21.3903,5034826.9770478,0
+MGM.US,D,20150818,000000,21.2393,21.3813,21.0603,21.2393,4962114.5429091,0
+MGM.US,D,20150819,000000,21.0223,21.2213,20.5395,20.8535,6080468.7862904,0
+MGM.US,D,20150820,000000,20.4625,20.6555,20.0576,20.1046,8168364.8254848,0
+MGM.US,D,20150821,000000,19.6796,19.7946,19.2927,19.4526,10809829.5273,0
+MGM.US,D,20150824,000000,17.1191,19.0668,16.1342,18.4599,13750383.374642,0
+MGM.US,D,20150825,000000,19.2167,19.2727,18.1369,18.1469,8153336.2555347,0
+MGM.US,D,20150826,000000,18.6028,18.8198,17.7519,18.5259,8061885.6170826,0
+MGM.US,D,20150827,000000,18.8968,19.4996,18.8198,19.4056,8136292.3409522,0
+MGM.US,D,20150828,000000,19.3216,19.6886,19.2637,19.6886,5573789.1418939,0
+MGM.US,D,20150831,000000,19.4356,19.8316,19.0928,19.3017,7499003.3617983,0
+MGM.US,D,20150901,000000,18.8098,19.2167,18.6228,18.7728,7635332.6746965,0
+MGM.US,D,20150902,000000,18.9888,19.1517,18.6958,19.1417,5148399.3984199,0
+MGM.US,D,20150903,000000,19.2257,19.7566,19.2257,19.3576,4735816.8450304,0
+MGM.US,D,20150904,000000,19.0378,19.5196,18.9438,19.3486,4864736.8909123,0
+MGM.US,D,20150908,000000,19.9146,20.3905,19.8776,20.2856,8915208.5389691,0
+MGM.US,D,20150909,000000,20.5985,20.8345,19.9046,19.9536,7861098.2815854,0
+MGM.US,D,20150910,000000,20.0126,20.0776,19.2447,19.5766,9277990.5762563,0
+MGM.US,D,20150911,000000,19.4526,19.8316,19.4156,19.8036,3135022.1022507,0
+MGM.US,D,20150914,000000,19.7276,19.8416,19.4626,19.8416,4101488.3721358,0
+MGM.US,D,20150915,000000,19.8686,19.9246,19.4526,19.4626,7913342.2155227,0
+MGM.US,D,20150916,000000,19.5396,20.0876,19.3856,20.0216,8540199.4107967,0
+MGM.US,D,20150917,000000,20.0396,20.2196,19.6986,19.8036,5623872.7063988,0
+MGM.US,D,20150918,000000,19.4816,19.7276,19.3676,19.5196,7155113.5551636,0
+MGM.US,D,20150921,000000,19.5196,19.7176,19.1797,19.2727,3753259.8235576,0
+MGM.US,D,20150922,000000,18.8388,18.9508,18.3559,18.5449,6976235.9663272,0
+MGM.US,D,20150923,000000,18.3849,18.5449,17.9989,18.2899,7048181.2692832,0
+MGM.US,D,20150924,000000,18.1469,18.6868,18.0909,18.4699,6070245.0379855,0
+MGM.US,D,20150925,000000,18.6708,18.7828,18.3939,18.6708,8302047.6858284,0
+MGM.US,D,20150928,000000,18.4799,18.5259,17.523,17.563,9622342.4619085,0
+MGM.US,D,20150929,000000,17.326,17.563,16.6462,16.7792,12134269.012143,0
+MGM.US,D,20150930,000000,17.1761,17.523,17.0051,17.432,8062098.6535127,0
+MGM.US,D,20151001,000000,17.478,17.7039,17.1861,17.6389,6538249.0686858,0
+MGM.US,D,20151002,000000,17.9689,18.8098,17.7319,18.6958,11247288.334635,0
+MGM.US,D,20151005,000000,18.7238,19.3576,18.3089,19.1797,11596055.9754,0
+MGM.US,D,20151006,000000,19.1797,19.4726,19.0378,19.3117,6917065.8479828,0
+MGM.US,D,20151007,000000,19.5396,19.9246,19.1897,19.5766,8094879.2591371,0
+MGM.US,D,20151008,000000,19.5396,20.0876,19.4816,19.9736,6479292.9869424,0
+MGM.US,D,20151009,000000,20.0306,20.1436,19.5766,20.0576,5675401.518047,0
+MGM.US,D,20151012,000000,19.9736,20.2466,19.8416,19.9146,4952763.9439166,0
+MGM.US,D,20151013,000000,19.7756,20.4375,19.6596,19.9636,7325098.6233406,0
+MGM.US,D,20151014,000000,20.0306,20.2756,19.8416,20.0486,4437548.8399198,0
+MGM.US,D,20151015,000000,20.6455,20.7385,20.0216,20.4375,6720938.3093309,0
+MGM.US,D,20151016,000000,19.7656,20.6925,19.7566,20.3605,7258417.2205343,0
+MGM.US,D,20151019,000000,20.1336,20.1806,19.5766,19.8416,5265815.4770739,0
+MGM.US,D,20151020,000000,19.9436,20.1996,19.5766,19.8136,3917339.8819528,0
+MGM.US,D,20151021,000000,19.7856,19.7946,19.1127,19.1417,4960634.2897795,0
+MGM.US,D,20151022,000000,19.6596,19.7076,19.1027,19.3416,7309116.8903956,0
+MGM.US,D,20151023,000000,19.6796,20.1806,19.5396,20.1146,9256027.8205307,0
+MGM.US,D,20151026,000000,20.1336,20.6265,20.1236,20.5015,8714739.2578605,0
+MGM.US,D,20151027,000000,20.3316,20.5785,19.6506,19.7856,8957016.6883422,0
+MGM.US,D,20151028,000000,19.9436,20.5985,19.9336,20.5595,11857907.753179,0
+MGM.US,D,20151029,000000,21.8083,22.1212,21.2313,21.5433,23447180.568631,0
+MGM.US,D,20151030,000000,21.7033,22.1212,21.4183,21.9113,10174654.909711,0
+MGM.US,D,20151102,000000,22.2132,22.7301,22.2132,22.4672,10420146.889893,0
+MGM.US,D,20151103,000000,22.3742,22.856,22.0053,22.808,8618490.7989605,0
+MGM.US,D,20151104,000000,22.968,23.064,22.4482,22.7041,5806114.8705918,0
+MGM.US,D,20151105,000000,22.6951,22.997,22.5242,22.5902,4431407.7897739,0
+MGM.US,D,20151106,000000,22.6572,22.892,22.4112,22.5242,5655188.061459,0
+MGM.US,D,20151109,000000,22.2412,22.2692,21.6093,22.0353,6428692.3340133,0
+MGM.US,D,20151110,000000,21.7703,22.1752,21.7033,22.1372,4379119.8483112,0
+MGM.US,D,20151111,000000,22.2222,22.2512,21.8633,22.0153,2844792.4717368,0
+MGM.US,D,20151112,000000,21.8363,22.1752,21.5153,21.5433,4572710.953222,0
+MGM.US,D,20151113,000000,21.4663,21.5903,21.1543,21.2693,4046131.9059422,0
+MGM.US,D,20151116,000000,21.1913,21.3813,20.8725,21.3813,5719118.9939231,0
+MGM.US,D,20151117,000000,21.4963,21.5903,20.8535,21.0223,6165250.2842909,0
+MGM.US,D,20151118,000000,21.0403,21.5233,20.8155,21.4663,5472814.8748604,0
+MGM.US,D,20151119,000000,21.2213,21.4663,20.9374,21.2883,3740768.6875198,0
+MGM.US,D,20151120,000000,21.4373,21.4963,20.9654,21.2213,4202144.5847808,0
+MGM.US,D,20151123,000000,21.1453,21.6003,21.1453,21.4183,3458587.4333127,0
+MGM.US,D,20151124,000000,21.1543,21.8183,21.1543,21.6933,4040310.9105269,0
+MGM.US,D,20151125,000000,21.7883,21.8363,21.3813,21.6533,3424503.6048317,0
+MGM.US,D,20151127,000000,21.4083,21.7133,21.2693,21.5153,2106628.2424817,0
+MGM.US,D,20151130,000000,21.6003,21.7133,21.3633,21.4863,4300479.4004567,0
+MGM.US,D,20151201,000000,21.6833,22.0443,21.5533,21.9973,4480871.2482378,0
+MGM.US,D,20151202,000000,21.9193,22.4672,21.8363,22.1372,6134488.0238122,0
+MGM.US,D,20151203,000000,22.2792,22.2982,21.0603,21.1543,6695445.9500279,0
+MGM.US,D,20151204,000000,21.1353,21.4663,20.9654,21.3813,4174733.8974353,0
+MGM.US,D,20151207,000000,21.3813,21.4373,20.9564,21.0893,3312519.4550608,0
+MGM.US,D,20151208,000000,20.6265,20.9844,20.1616,20.7005,6354546.6547836,0
+MGM.US,D,20151209,000000,21.0403,21.3903,20.4185,20.8435,8230393.4326431,0
+MGM.US,D,20151210,000000,20.9085,21.1153,20.5295,20.8435,7019315.3330841,0
+MGM.US,D,20151211,000000,20.5105,20.5985,19.8316,19.8876,8612811.8278319,0
+MGM.US,D,20151214,000000,19.8136,19.9536,19.0668,19.6596,9757142.5132964,0
+MGM.US,D,20151215,000000,19.8496,20.2296,19.7856,19.9836,6284752.7197208,0
+MGM.US,D,20151216,000000,20.2566,20.9564,20.1236,20.8625,6662725.3546654,0
+MGM.US,D,20151217,000000,21.0033,21.0133,20.2566,20.2666,3467688.989718,0
+MGM.US,D,20151218,000000,20.2096,20.5295,19.9736,20.0036,5205768.208733,0
+MGM.US,D,20151221,000000,20.0126,20.4455,19.8876,20.4285,3967911.5299219,0
+MGM.US,D,20151222,000000,20.4825,20.6635,20.1896,20.5395,2619696.9794403,0
+MGM.US,D,20151223,000000,20.7655,21.3723,20.4825,21.2593,3295267.5049032,0
+MGM.US,D,20151224,000000,21.1813,21.3343,21.0703,21.2693,1006295.0807829,0
+MGM.US,D,20151228,000000,21.0993,21.4863,20.9374,21.3813,2841450.9003137,0
+MGM.US,D,20151229,000000,21.5333,21.7753,21.3533,21.6733,2731873.1620496,0
+MGM.US,D,20151230,000000,21.5533,21.7303,21.2593,21.2793,3086926.8777607,0
+MGM.US,D,20151231,000000,21.1913,21.7693,21.1623,21.4663,2546854.5230674,0
+MGM.US,D,20160104,000000,20.8435,21.0603,20.5495,21.0223,7900769.06546,0
+MGM.US,D,20160105,000000,21.1623,21.7033,20.9844,21.4963,8742439.9948056,0
+MGM.US,D,20160106,000000,21.0033,21.3633,20.7955,21.1543,7140498.0558504,0
+MGM.US,D,20160107,000000,20.5205,20.5985,19.2257,19.4816,13499555.481994,0
+MGM.US,D,20160108,000000,19.6796,20.0396,19.2257,19.3576,8921282.5776557,0
+MGM.US,D,20160111,000000,19.6316,19.9246,19.2827,19.6796,6677820.9360748,0
+MGM.US,D,20160112,000000,19.9246,20.5105,19.4816,19.9636,7855968.4043544,0
+MGM.US,D,20160113,000000,20.1706,20.3146,18.8098,18.9158,8267771.8245087,0
+MGM.US,D,20160114,000000,18.9158,19.4356,18.4329,19.1517,7733547.4698485,0
+MGM.US,D,20160115,000000,18.9698,19.3306,18.3889,18.7628,12167900.763316,0
+MGM.US,D,20160119,000000,19.1797,19.1797,18.1969,18.5449,8273153.7448403,0
+MGM.US,D,20160120,000000,18.0819,18.4229,16.5802,18.0559,14884564.324458,0
+MGM.US,D,20160121,000000,18.0989,18.2999,17.629,17.9689,7119442.4552522,0
+MGM.US,D,20160122,000000,18.4229,18.6788,17.9599,18.2719,6406517.5420286,0
+MGM.US,D,20160125,000000,18.3289,18.6608,17.8179,17.8459,5266862.6561461,0
+MGM.US,D,20160126,000000,17.8919,18.0989,17.538,18.0559,6144451.7276483,0
+MGM.US,D,20160127,000000,18.1569,18.6958,18.0749,18.3939,8284594.701293,0
+MGM.US,D,20160128,000000,18.8198,19.2167,18.0649,18.2159,13257417.075287,0
+MGM.US,D,20160129,000000,18.3939,19.0568,18.3659,18.9698,9307799.6737401,0
+MGM.US,D,20160201,000000,18.9248,19.1317,18.4229,18.9438,7205234.1259966,0
+MGM.US,D,20160202,000000,18.7148,18.7728,17.9119,18.0369,8429711.516892,0
+MGM.US,D,20160203,000000,18.2529,18.2899,16.9011,17.523,9834125.6777483,0
+MGM.US,D,20160204,000000,17.6,18.1189,17.45,17.7319,7953793.1328034,0
+MGM.US,D,20160205,000000,17.7239,17.7239,16.6462,16.8921,10820072.278854,0
+MGM.US,D,20160208,000000,16.7212,16.7882,15.4534,15.9383,13963407.802735,0
+MGM.US,D,20160209,000000,15.5853,16.2582,15.2844,15.6443,9846822.8490192,0
+MGM.US,D,20160210,000000,15.8233,16.8161,15.8233,16.2222,9737053.0779167,0
+MGM.US,D,20160211,000000,15.8333,16.2022,15.5903,15.9952,9124993.413084,0
+MGM.US,D,20160212,000000,16.3812,17.2241,16.3722,17.1091,12105244.048748,0
+MGM.US,D,20160216,000000,17.572,18.1289,17.478,18.0909,10716188.514284,0
+MGM.US,D,20160217,000000,18.2069,19.0278,18.2069,18.9608,14731824.205242,0
+MGM.US,D,20160218,000000,18.3089,18.3479,17.1861,17.384,27854826.29499,0
+MGM.US,D,20160219,000000,17.2241,17.2241,16.3812,17.0611,16800330.92878,0
+MGM.US,D,20160222,000000,17.8459,18.0269,17.572,17.7239,10849398.293728,0
+MGM.US,D,20160223,000000,17.619,17.7719,17.1371,17.2141,7296362.7093759,0
+MGM.US,D,20160224,000000,16.9861,17.287,16.5132,17.2401,6905410.8549289,0
+MGM.US,D,20160225,000000,17.287,17.442,16.7592,17.326,7446664.4116129,0
+MGM.US,D,20160226,000000,17.6579,17.9509,17.478,17.8269,7223966.3292839,0
+MGM.US,D,20160229,000000,17.8269,18.1189,17.7039,17.8819,6132643.7084262,0
+MGM.US,D,20160301,000000,18.2809,19.0178,18.0369,18.8298,9801357.0741763,0
+MGM.US,D,20160302,000000,18.9788,19.3316,18.6788,19.1517,7767438.2653202,0
+MGM.US,D,20160303,000000,18.9988,19.2537,18.5828,19.2077,7858272.7984157,0
+MGM.US,D,20160304,000000,19.2537,19.2637,18.4799,18.7148,10798998.675177,0
+MGM.US,D,20160307,000000,18.4329,18.9058,18.4129,18.7238,6510181.2689714,0
+MGM.US,D,20160308,000000,18.4429,18.7428,18.2159,18.2629,8553521.6889634,0
+MGM.US,D,20160309,000000,18.5739,19.0668,18.4699,18.9438,10408669.927284,0
+MGM.US,D,20160310,000000,19.0848,19.3576,18.9158,19.2167,6873810.4511241,0
+MGM.US,D,20160311,000000,19.3766,19.6796,19.3676,19.6596,5139104.8090051,0
+MGM.US,D,20160314,000000,19.5866,20.0216,19.5586,19.7856,5217520.2183771,0
+MGM.US,D,20160315,000000,20.0036,20.2466,19.3416,19.5296,5485942.1196757,0
+MGM.US,D,20160316,000000,19.5196,20.1236,19.4906,20.0306,6961761.4911298,0
+MGM.US,D,20160317,000000,20.0306,20.3905,19.7176,19.7946,9310051.0587366,0
+MGM.US,D,20160318,000000,20.2666,20.5495,19.8826,20.2376,12479848.107653,0
+MGM.US,D,20160321,000000,20.2196,20.2666,19.6696,19.8136,7103751.7720779,0
+MGM.US,D,20160322,000000,19.6696,20.0876,19.6506,20.0676,4872635.2415641,0
+MGM.US,D,20160323,000000,19.9336,19.9436,19.5396,19.6136,3806177.8727715,0
+MGM.US,D,20160324,000000,19.3766,19.5766,19.0888,19.3856,7427871.1978925,0
+MGM.US,D,20160328,000000,19.3856,19.5046,19.0278,19.3216,5739449.470522,0
+MGM.US,D,20160329,000000,19.4526,20.3316,19.1317,20.0486,8895223.1213767,0
+MGM.US,D,20160330,000000,20.2946,20.4825,19.9686,20.1146,7601225.8422817,0
+MGM.US,D,20160331,000000,20.0876,20.3705,19.9246,20.2566,5133748.8931205,0
+MGM.US,D,20160401,000000,19.9936,20.7855,19.8576,20.7095,6603038.1478967,0
+MGM.US,D,20160404,000000,20.6165,20.8805,20.3046,20.4285,5979019.4380159,0
+MGM.US,D,20160405,000000,20.1336,20.3605,20.0576,20.0966,5376499.404501,0
+MGM.US,D,20160406,000000,19.8316,20.2146,19.4526,20.1806,9256406.8853524,0
+MGM.US,D,20160407,000000,20.3046,21.0403,20.2096,20.4725,10276899.393957,0
+MGM.US,D,20160408,000000,20.8055,21.2793,20.7095,21.1543,13416197.227375,0
+MGM.US,D,20160411,000000,21.3533,21.4283,20.8255,20.8435,8137497.5470475,0
+MGM.US,D,20160412,000000,20.8535,21.4963,20.7955,21.3983,6575575.4516576,0
+MGM.US,D,20160413,000000,21.6363,21.8823,21.4563,21.8273,6676560.7205726,0
+MGM.US,D,20160414,000000,21.9473,22.0053,21.3343,21.5533,6813524.1419061,0
+MGM.US,D,20160415,000000,21.5623,21.6273,21.3903,21.5333,2882359.8959277,0
+MGM.US,D,20160418,000000,21.3253,21.6633,21.2493,21.6093,5396370.8025956,0
+MGM.US,D,20160419,000000,21.8183,22.0513,21.4183,21.7603,9052757.0603572,0
+MGM.US,D,20160420,000000,21.7783,21.9673,21.3813,21.5333,9505119.4162639,0
+MGM.US,D,20160421,000000,21.1453,21.3533,20.6925,21.0603,8350118.9062136,0
+MGM.US,D,20160422,000000,20.9933,21.3343,20.7285,20.9464,5627101.258495,0
+MGM.US,D,20160425,000000,20.9464,20.9564,20.4775,20.5595,4387267.2415505,0
+MGM.US,D,20160426,000000,20.6065,20.8345,20.4375,20.6365,4061845.5930503,0
+MGM.US,D,20160427,000000,20.5015,20.8055,20.3605,20.7185,4178451.5331671,0
+MGM.US,D,20160428,000000,20.5785,20.7095,20.1526,20.1706,4660848.02504,0
+MGM.US,D,20160429,000000,20.1896,20.3605,20.0036,20.1236,5163628.0025766,0
+MGM.US,D,20160502,000000,20.3805,20.6825,20.3515,20.4725,4388341.4252404,0
+MGM.US,D,20160503,000000,20.2296,20.3805,20.0346,20.2566,4234407.1018098,0
+MGM.US,D,20160504,000000,19.9736,20.3216,19.9536,20.2856,8469811.3741399,0
+MGM.US,D,20160505,000000,20.4105,21.0403,20.0966,20.6635,15138872.812304,0
+MGM.US,D,20160506,000000,20.5985,21.1583,20.4775,20.7955,7570656.6148124,0
+MGM.US,D,20160509,000000,20.6165,20.9085,20.4625,20.6455,5580764.3346819,0
+MGM.US,D,20160510,000000,20.7005,21.4083,20.6925,21.3343,5776692.8392981,0
+MGM.US,D,20160511,000000,21.2313,21.3163,20.7855,20.7955,5968330.6101803,0
+MGM.US,D,20160512,000000,20.8535,21.0803,20.4725,20.7285,5097919.7661859,0
+MGM.US,D,20160513,000000,20.5985,20.9374,20.4105,20.4375,4546650.496772,0
+MGM.US,D,20160516,000000,20.5885,20.9374,20.4925,20.8625,3789308.9881198,0
+MGM.US,D,20160517,000000,20.8435,21.1083,20.6825,20.7655,4539034.1943516,0
+MGM.US,D,20160518,000000,20.6455,20.9085,20.3905,20.5015,5458166.3699031,0
+MGM.US,D,20160519,000000,20.3515,20.6555,20.1526,20.3216,6088414.1449808,0
+MGM.US,D,20160520,000000,20.3216,20.7655,20.3216,20.5595,4655378.0896576,0
+MGM.US,D,20160523,000000,20.5985,21.0033,20.5595,20.9085,4343604.7750811,0
+MGM.US,D,20160524,000000,21.1153,21.4913,21.0893,21.4183,5231902.6778395,0
+MGM.US,D,20160525,000000,21.5153,21.7263,21.5153,21.5433,3499833.4865651,0
+MGM.US,D,20160526,000000,21.6363,21.6733,21.0943,21.2693,3971166.086465,0
+MGM.US,D,20160527,000000,21.2313,21.6933,21.0323,21.6633,3427642.1415348,0
+MGM.US,D,20160531,000000,21.7303,21.8553,21.5233,21.5903,6175190.9841933,0
+MGM.US,D,20160601,000000,21.4283,22.2092,21.2693,22.1282,7175401.0244081,0
+MGM.US,D,20160602,000000,22.0813,22.818,22.0353,22.77,8257443.0582453,0
+MGM.US,D,20160603,000000,22.6761,22.818,22.2412,22.7301,5876167.8499524,0
+MGM.US,D,20160606,000000,22.6761,23.129,22.5332,23.054,6702012.0728631,0
+MGM.US,D,20160607,000000,22.997,23.62,22.78,23.29,10457925.350173,0
+MGM.US,D,20160608,000000,23.41,23.676,23.155,23.593,7144624.7615349,0
+MGM.US,D,20160609,000000,23.468,23.8919,23.365,23.704,6532275.0471024,0
+MGM.US,D,20160610,000000,23.392,23.508,23.184,23.194,6835487.8978027,0
+MGM.US,D,20160613,000000,22.959,23.28,22.77,22.79,10736949.064427,0
+MGM.US,D,20160614,000000,22.6761,22.912,22.4622,22.7221,10570498.600682,0
+MGM.US,D,20160615,000000,22.79,23.498,22.75,23.164,16059424.230551,0
+MGM.US,D,20160616,000000,23.007,23.044,22.5052,22.828,7479284.9898719,0
+MGM.US,D,20160617,000000,23.319,23.554,23.146,23.251,12439775.255022,0
+MGM.US,D,20160620,000000,23.694,23.734,22.921,22.939,8057759.9115693,0
+MGM.US,D,20160621,000000,22.988,23.224,22.745,23.174,5441633.5427187,0
+MGM.US,D,20160622,000000,23.242,23.365,22.921,22.978,4764906.819541,0
+MGM.US,D,20160623,000000,23.242,23.3,23.084,23.129,5400069.4350777,0
+MGM.US,D,20160624,000000,22.0813,22.5052,21.5433,21.6433,16997460.638808,0
+MGM.US,D,20160627,000000,21.3343,21.3343,20.1336,20.3515,16348871.727316,0
+MGM.US,D,20160628,000000,20.7655,20.9654,20.5395,20.8725,7512602.6873413,0
+MGM.US,D,20160629,000000,21.1543,21.6263,21.1543,21.4863,5716140.4845853,0
+MGM.US,D,20160630,000000,21.6003,21.6263,21.0503,21.3813,6641286.6885615,0
+MGM.US,D,20160701,000000,21.4463,21.9113,21.3983,21.5233,4304551.0967343,0
+MGM.US,D,20160705,000000,21.2693,21.3723,21.1203,21.3063,4900526.0110056,0
+MGM.US,D,20160706,000000,21.1453,21.6933,21.0993,21.6833,5665259.7837667,0
+MGM.US,D,20160707,000000,21.7303,22.0353,21.5063,21.7133,5390390.779986,0
+MGM.US,D,20160708,000000,21.9013,21.9473,21.6043,21.6933,8364891.4323791,0
+MGM.US,D,20160711,000000,21.9383,22.0153,21.6833,21.7213,7023251.0061011,0
+MGM.US,D,20160712,000000,21.9673,22.2412,21.8133,21.9873,6769302.5798291,0
+MGM.US,D,20160713,000000,22.0713,22.0913,21.6983,21.8553,6614948.1845641,0
+MGM.US,D,20160714,000000,22.1562,22.2462,21.8913,22.0053,4853407.9536152,0
+MGM.US,D,20160715,000000,22.1372,22.3082,21.9113,22.0513,5287471.1802922,0
+MGM.US,D,20160718,000000,22.1472,22.3082,22.0053,22.1013,5785585.3599573,0
+MGM.US,D,20160719,000000,21.9973,22.0503,21.7303,21.8723,5416479.2412249,0
+MGM.US,D,20160720,000000,21.9673,22.2322,21.8133,22.2042,4291124.80078,0
+MGM.US,D,20160721,000000,22.2042,22.3172,21.8453,21.8913,4070449.0642808,0
+MGM.US,D,20160722,000000,21.8913,21.9573,21.6093,21.9113,4989336.1979291,0
+MGM.US,D,20160725,000000,21.9193,22.1212,21.8363,22.0353,4716830.5983006,0
+MGM.US,D,20160726,000000,22.3742,22.7041,22.3082,22.6861,8501376.7719586,0
+MGM.US,D,20160727,000000,22.6951,22.77,22.2982,22.5052,6119249.4179451,0
+MGM.US,D,20160728,000000,22.4112,22.939,22.3932,22.892,6453633.5990768,0
+MGM.US,D,20160729,000000,22.4032,22.921,22.3082,22.6572,6562583.2299319,0
+MGM.US,D,20160801,000000,22.6572,22.7301,22.3832,22.6372,5657245.413275,0
+MGM.US,D,20160802,000000,22.828,22.959,22.2792,22.4862,7195608.4799698,0
+MGM.US,D,20160803,000000,22.3172,22.4862,22.1752,22.4672,6417692.4529863,0
+MGM.US,D,20160804,000000,23.015,23.111,22.4672,22.7301,10315311.96267,0
+MGM.US,D,20160805,000000,23.025,23.232,22.874,23.103,7736936.0493101,0
+MGM.US,D,20160808,000000,23.232,23.365,23.125,23.28,4008282.4335198,0
+MGM.US,D,20160809,000000,23.347,23.6,23.204,23.527,5601753.9239919,0
+MGM.US,D,20160810,000000,23.554,23.62,23.224,23.27,5144550.7402828,0
+MGM.US,D,20160811,000000,23.365,23.61,23.232,23.518,4379198.8618229,0
+MGM.US,D,20160812,000000,23.384,23.458,23.136,23.146,4305302.2251805,0
+MGM.US,D,20160815,000000,23.29,23.583,23.224,23.468,3775954.7044798,0
+MGM.US,D,20160816,000000,23.337,23.355,22.949,23.136,5090937.5722006,0
+MGM.US,D,20160817,000000,23.094,23.184,22.902,23.084,3076615.1144048,0
+MGM.US,D,20160818,000000,23.146,23.237,22.921,23.015,2888981.0281699,0
+MGM.US,D,20160819,000000,22.846,22.921,22.6292,22.828,3340263.1993603,0
+MGM.US,D,20160822,000000,22.79,22.902,22.7221,22.892,3612060.677897,0
+MGM.US,D,20160823,000000,22.978,23.204,22.949,22.968,3961932.5074832,0
+MGM.US,D,20160824,000000,22.882,22.931,22.2412,22.2512,7070404.0694775,0
+MGM.US,D,20160825,000000,22.1752,22.6292,22.0913,22.3562,4802158.1896853,0
+MGM.US,D,20160826,000000,22.3742,22.5622,22.2272,22.4482,4858240.7800494,0
+MGM.US,D,20160829,000000,22.4112,22.5532,22.2222,22.4482,3259619.4089255,0
+MGM.US,D,20160830,000000,22.5242,22.5902,22.3932,22.4952,2784673.1910815,0
+MGM.US,D,20160831,000000,22.4952,22.76,22.4392,22.5722,3976600.0156903,0
+MGM.US,D,20160901,000000,22.949,23.4,22.8,23.29,10357664.205086,0
+MGM.US,D,20160902,000000,23.392,23.478,23.084,23.224,3458913.4890696,0
+MGM.US,D,20160906,000000,23.224,23.41,23.084,23.355,3679891.2772209,0
+MGM.US,D,20160907,000000,23.41,23.808,23.374,23.781,5516658.3722869,0
+MGM.US,D,20160908,000000,24.0639,24.0809,23.694,23.9019,4707197.9510766,0
+MGM.US,D,20160909,000000,23.734,23.9119,23.26,23.392,5170225.1307139,0
+MGM.US,D,20160912,000000,23.174,23.747,22.921,23.694,6355535.8239358,0
+MGM.US,D,20160913,000000,23.488,23.722,23.28,23.488,7171838.4151864,0
+MGM.US,D,20160914,000000,23.518,24.0059,23.384,23.827,6388834.5181556,0
+MGM.US,D,20160915,000000,23.874,24.2329,23.762,24.1299,6392001.0596478,0
+MGM.US,D,20160916,000000,24.1299,24.2989,23.9779,24.0349,5072176.3639535,0
+MGM.US,D,20160919,000000,24.1479,24.2419,23.493,23.564,6544226.0907821,0
+MGM.US,D,20160920,000000,23.648,23.855,23.434,23.593,3437829.8836825,0
+MGM.US,D,20160921,000000,23.694,23.776,23.41,23.694,4156091.7095412,0
+MGM.US,D,20160922,000000,23.883,24.4318,23.883,24.3648,6281053.0870677,0
+MGM.US,D,20160923,000000,24.1099,24.2699,23.9499,24.2329,9046460.983701,0
+MGM.US,D,20160926,000000,24.0439,24.2039,23.785,23.9599,3174363.8298552,0
+MGM.US,D,20160927,000000,23.9599,24.2659,23.845,24.1579,3866358.1638599,0
+MGM.US,D,20160928,000000,24.2519,24.9317,24.2329,24.8947,7275874.2057538,0
+MGM.US,D,20160929,000000,24.9137,25.0277,24.0809,24.4238,9343334.7503909,0
+MGM.US,D,20160930,000000,24.2609,24.7517,24.1099,24.5927,6440003.2682317,0
+MGM.US,D,20161003,000000,24.8757,24.9697,24.7057,24.7437,4092251.792641,0
+MGM.US,D,20161004,000000,24.8757,24.9407,24.5647,24.7817,4218695.4150439,0
+MGM.US,D,20161005,000000,24.8947,25.3677,24.8847,25.1667,7565593.7490406,0
+MGM.US,D,20161006,000000,25.4717,25.5487,25.0927,25.3207,5756289.3502138,0
+MGM.US,D,20161007,000000,25.2837,25.3207,24.9177,24.9597,3987181.8252251,0
+MGM.US,D,20161010,000000,25.0757,25.5487,25.0757,25.3117,6327834.0868196,0
+MGM.US,D,20161011,000000,25.4057,25.5297,24.9697,25.0847,3311533.2864217,0
+MGM.US,D,20161012,000000,25.0757,25.1127,24.8587,24.8757,2452724.4264163,0
+MGM.US,D,20161013,000000,24.5548,24.6767,24.2699,24.6217,4224223.3603462,0
+MGM.US,D,20161014,000000,24.7917,24.8757,24.2059,24.3279,4028876.9552715,0
+MGM.US,D,20161017,000000,23.9219,24.7257,23.855,24.5458,4309416.9288126,0
+MGM.US,D,20161018,000000,24.8587,24.8587,24.3648,24.4318,2722554.5685301,0
+MGM.US,D,20161019,000000,24.3948,24.7347,24.3089,24.6497,3632265.1329457,0
+MGM.US,D,20161020,000000,24.6027,24.9227,24.5498,24.6767,3669366.4774349,0
+MGM.US,D,20161021,000000,24.6497,24.8487,24.1769,24.6567,3446033.2864997,0
+MGM.US,D,20161024,000000,24.8587,25.0047,24.7717,24.8287,3154722.4710985,0
+MGM.US,D,20161025,000000,24.7817,24.8677,24.6117,24.6397,5524608.7318325,0
+MGM.US,D,20161026,000000,24.5927,24.8757,24.5078,24.6867,3867572.3714946,0
+MGM.US,D,20161027,000000,24.7437,24.8897,24.4168,24.5458,5587791.5363635,0
+MGM.US,D,20161028,000000,24.4788,24.9997,24.4788,24.6307,4735385.7713149,0
+MGM.US,D,20161031,000000,24.7347,24.8587,24.5308,24.7257,3816451.629628,0
+MGM.US,D,20161101,000000,25.1767,25.4857,24.8897,24.9407,9955815.4872286,0
+MGM.US,D,20161102,000000,24.8947,24.9037,24.3089,24.5078,7192871.011851,0
+MGM.US,D,20161103,000000,24.5458,25.0327,24.3189,24.3459,6340363.2293569,0
+MGM.US,D,20161104,000000,24.6397,25.1767,24.5727,24.9507,11876436.921747,0
+MGM.US,D,20161107,000000,26.5294,26.7394,25.3587,25.6796,20151643.017548,0
+MGM.US,D,20161108,000000,25.7736,26.7394,25.7736,26.4544,14251735.107944,0
+MGM.US,D,20161109,000000,26.2185,27.2064,26.0365,26.7594,11599598.581201,0
+MGM.US,D,20161110,000000,26.9944,27.1264,25.8836,26.3315,10094021.120986,0
+MGM.US,D,20161111,000000,26.1545,26.2005,25.7036,25.9816,7797421.3925638,0
+MGM.US,D,20161114,000000,25.9256,26.1445,25.2937,25.8586,10066397.397211,0
+MGM.US,D,20161115,000000,25.9086,26.4184,25.7936,26.2935,7803824.4875206,0
+MGM.US,D,20161116,000000,26.2185,26.5874,25.9726,26.1815,6058542.0367219,0
+MGM.US,D,20161117,000000,26.3035,26.6904,26.2355,26.4834,7394528.4961472,0
+MGM.US,D,20161118,000000,26.6424,27.1444,26.6244,26.8624,10397595.03343,0
+MGM.US,D,20161121,000000,27.5123,27.7302,27.3534,27.3714,10862575.547095,0
+MGM.US,D,20161122,000000,27.0694,27.2394,26.9494,27.1264,7497690.1372312,0
+MGM.US,D,20161123,000000,27.0494,27.1364,26.8324,26.8994,4363656.2039617,0
+MGM.US,D,20161125,000000,26.9084,27.1014,26.8894,27.0864,1757391.5215017,0
+MGM.US,D,20161128,000000,27.1914,27.2494,27.0144,27.1444,8767381.2598691,0
+MGM.US,D,20161129,000000,27.1364,27.4373,27.0404,27.2774,8843794.3268318,0
+MGM.US,D,20161130,000000,27.4763,27.4763,26.9744,27.1264,7863945.7685179,0
+MGM.US,D,20161201,000000,27.1264,27.3054,26.4084,26.9454,8960449.2753293,0
+MGM.US,D,20161202,000000,26.8044,27.6553,26.7754,27.4104,9178317.5317374,0
+MGM.US,D,20161205,000000,27.6943,27.7402,27.2204,27.3714,7462088.0491211,0
+MGM.US,D,20161206,000000,27.6263,28.1102,27.5223,27.9942,9076728.1595182,0
+MGM.US,D,20161207,000000,28.2481,28.3261,27.9112,28.2961,5877053.001317,0
+MGM.US,D,20161208,000000,28.2761,28.9301,26.3225,27.0694,29511039.514566,0
+MGM.US,D,20161209,000000,28.1102,28.4091,27.2964,27.6553,16787181.680202,0
+MGM.US,D,20161212,000000,27.9022,27.9682,27.4284,27.5793,7505903.5417586,0
+MGM.US,D,20161213,000000,28.3361,28.5881,28.0612,28.1482,11913505.260592,0
+MGM.US,D,20161214,000000,28.0032,28.4281,27.6363,28.0812,10855934.411433,0
+MGM.US,D,20161215,000000,28.0612,28.2441,27.3334,27.3714,9078280.4249623,0
+MGM.US,D,20161216,000000,27.7023,27.8242,27.1544,27.2674,9018418.1882625,0
+MGM.US,D,20161219,000000,27.2394,27.3954,26.9844,27.0144,4978482.3418731,0
+MGM.US,D,20161220,000000,27.2204,27.3804,26.8324,27.0494,4641157.6579026,0
+MGM.US,D,20161221,000000,27.0494,27.7582,26.8324,27.6653,6887747.8344764,0
+MGM.US,D,20161222,000000,27.6653,27.7872,27.4104,27.7112,3838091.3301098,0
+MGM.US,D,20161223,000000,27.6753,27.8922,27.5983,27.7402,2738272.2563222,0
+MGM.US,D,20161227,000000,27.7212,27.8732,27.4004,27.4104,2889587.1318161,0
+MGM.US,D,20161228,000000,27.4004,27.5713,27.0404,27.1364,3698816.5135177,0
+MGM.US,D,20161229,000000,27.0404,27.1814,26.8094,26.9264,3908902.4391137,0
+MGM.US,D,20161230,000000,27.0494,27.2394,26.7674,27.2394,5780433.4789636,0
+MGM.US,D,20170103,000000,27.4104,27.8832,27.1734,27.8532,9989847.3068161,0
+MGM.US,D,20170104,000000,27.8922,28.0132,27.5713,27.8342,6699276.6050865,0
+MGM.US,D,20170105,000000,28.0132,28.3161,27.7302,27.7492,9088364.1493224,0
+MGM.US,D,20170106,000000,27.7492,28.0662,27.7302,27.8922,7398068.1014349,0
+MGM.US,D,20170109,000000,28.0712,28.2481,27.5513,27.5513,6237330.6103363,0
+MGM.US,D,20170110,000000,27.6753,28.2661,27.1334,27.9842,12573550.131101,0
+MGM.US,D,20170111,000000,27.8732,27.9392,27.1064,27.4284,10156035.72575,0
+MGM.US,D,20170112,000000,27.2674,27.5523,26.7844,27.0494,6680921.4662788,0
+MGM.US,D,20170113,000000,27.1444,27.4563,26.9744,27.0404,9300172.3694382,0
+MGM.US,D,20170117,000000,26.8794,27.2114,26.8794,27.0784,7373284.8633947,0
+MGM.US,D,20170118,000000,26.9844,27.1064,26.7674,27.0324,4064269.0074645,0
+MGM.US,D,20170119,000000,27.1264,27.2624,26.9844,27.1064,5102689.5818448,0
+MGM.US,D,20170120,000000,27.2594,27.6363,27.1544,27.1544,5685747.2872179,0
+MGM.US,D,20170123,000000,27.1444,27.2874,26.8324,26.9264,6973131.4354392,0
+MGM.US,D,20170124,000000,27.0144,27.4463,26.8894,27.4104,4729160.7068021,0
+MGM.US,D,20170125,000000,27.6943,28.0172,27.5983,27.9682,7690899.1768072,0
+MGM.US,D,20170126,000000,27.8532,28.2181,27.6263,27.8532,5245168.9464284,0
+MGM.US,D,20170127,000000,28.1572,28.2381,27.8342,28.1482,6151964.0122813,0
+MGM.US,D,20170130,000000,27.9842,27.9842,27.4763,27.5053,5963033.7043868,0
+MGM.US,D,20170131,000000,27.4104,27.5843,27.1444,27.2114,5800004.8257479,0
+MGM.US,D,20170201,000000,27.1734,27.2964,26.8144,26.9844,7395311.6300666,0
+MGM.US,D,20170202,000000,26.9454,27.2294,26.8794,27.2114,6562873.2795316,0
+MGM.US,D,20170203,000000,27.3334,27.4104,27.1914,27.2674,4002201.3936358,0
+MGM.US,D,20170206,000000,27.3334,27.5313,27.1754,27.4463,7086090.7519678,0
+MGM.US,D,20170207,000000,27.4763,27.4953,26.9264,26.9844,5650451.2514441,0
+MGM.US,D,20170208,000000,26.9454,27.1444,26.8694,27.0594,3491249.0185842,0
+MGM.US,D,20170209,000000,27.0784,27.1264,26.7494,27.0404,5219584.5713904,0
+MGM.US,D,20170210,000000,27.0964,27.2014,26.9084,26.9554,3840249.6992002,0
+MGM.US,D,20170213,000000,27.1444,27.6853,27.0144,27.5513,10751369.530388,0
+MGM.US,D,20170214,000000,27.8152,27.9682,27.0324,27.0694,9705045.6045012,0
+MGM.US,D,20170215,000000,27.0784,28.0712,27.0784,27.9682,15156489.824888,0
+MGM.US,D,20170216,000000,26.4914,26.5104,25.1667,25.3757,52088885.423235,0
+MGM.US,D,20170217,000000,25.0377,25.3037,24.6027,25.1327,22072664.52048,0
+MGM.US,D,20170221,000000,25.1507,25.5657,25.0927,25.4617,13384867.869921,0
+MGM.US,D,20170222,000000,25.4807,25.5657,24.8677,24.9997,10247923.438943,0
+MGM.US,D,20170223,000000,25.1127,25.2157,24.6307,24.7347,10624741.876516,0
+MGM.US,D,20170224,000000,24.6567,24.9407,24.5927,24.9317,12327251.012894,0
+MGM.US,D,20170227,000000,24.9897,25.0847,24.8677,25.0097,8495919.8387996,0
+MGM.US,D,20170228,000000,24.9317,25.0657,24.7057,24.8387,8712006.7905969,0
+MGM.US,D,20170301,000000,25.5757,25.6986,25.3037,25.3497,10352105.254482,0
+MGM.US,D,20170302,000000,25.2647,25.3117,24.8197,24.8587,8155464.6194941,0
+MGM.US,D,20170303,000000,24.7717,25.0567,24.6397,24.9997,7244740.8818216,0
+MGM.US,D,20170306,000000,24.9597,25.1427,24.6967,25.0847,6342770.6410346,0
+MGM.US,D,20170307,000000,24.9137,24.9507,23.9319,24.3189,24866648.303712,0
+MGM.US,D,20170308,000000,24.4798,24.5737,24.3239,24.3648,12729810.852356,0
+MGM.US,D,20170309,000000,24.2239,24.4798,23.9959,24.1289,8210470.0256549,0
+MGM.US,D,20170310,000000,24.2519,24.2799,23.863,24.1959,7209639.8793994,0
+MGM.US,D,20170313,000000,24.2989,24.6887,24.2519,24.6227,7149387.5759966,0
+MGM.US,D,20170314,000000,24.6227,25.0497,24.5088,25.0027,8045875.8793486,0
+MGM.US,D,20170315,000000,25.1467,25.4957,24.9927,25.4467,11133472.871701,0
+MGM.US,D,20170316,000000,25.3807,25.6097,25.1607,25.4187,11163935.080871,0
+MGM.US,D,20170317,000000,25.5717,26.1895,25.4757,26.1705,16190146.584635,0
+MGM.US,D,20170320,000000,26.0276,26.0435,24.9927,25.2587,20628086.491429,0
+MGM.US,D,20170321,000000,25.3347,25.3907,24.5687,24.7937,18501402.819383,0
+MGM.US,D,20170322,000000,24.7077,25.0787,24.5937,24.6987,7708316.1551853,0
+MGM.US,D,20170323,000000,24.6887,25.0497,24.5837,24.5937,7355656.8489287,0
+MGM.US,D,20170324,000000,24.7367,24.7937,24.1619,24.3948,11658083.582387,0
+MGM.US,D,20170327,000000,23.9579,25.2487,23.9199,25.2197,13248988.633987,0
+MGM.US,D,20170328,000000,25.2877,25.8756,25.2287,25.7806,13515811.261803,0
+MGM.US,D,20170329,000000,25.7426,26.1325,25.6197,25.8956,6478384.8316439,0
+MGM.US,D,20170330,000000,25.9606,26.0925,25.8086,25.9326,4969048.7286847,0
+MGM.US,D,20170331,000000,25.7806,26.0925,25.6756,25.9996,7553098.6123185,0
+MGM.US,D,20170403,000000,26.3215,26.6534,26.1025,26.3305,10631304.998837,0
+MGM.US,D,20170404,000000,26.2635,26.4744,26.2175,26.3974,5435859.555342,0
+MGM.US,D,20170405,000000,26.5594,26.6814,26.1705,26.1895,7639990.4711998,0
+MGM.US,D,20170406,000000,26.1525,27.0704,26.1125,26.9764,12525285.877707,0
+MGM.US,D,20170407,000000,26.8234,27.0424,26.5694,26.6724,7344476.9371156,0
+MGM.US,D,20170410,000000,26.6434,26.6534,26.2345,26.3505,8263411.0788025,0
+MGM.US,D,20170411,000000,26.2635,26.4074,25.9896,26.2925,6939752.7275366,0
+MGM.US,D,20170412,000000,26.2735,26.4174,26.0835,26.1625,3222560.0716197,0
+MGM.US,D,20170413,000000,26.1225,26.3215,25.7706,25.7986,5105654.0887883,0
+MGM.US,D,20170417,000000,25.9526,25.9696,25.6277,25.7346,8321533.0179038,0
+MGM.US,D,20170418,000000,25.7346,26.3884,25.6946,26.3305,9832039.3209723,0
+MGM.US,D,20170419,000000,26.4644,26.8714,26.2635,26.5874,9796883.3091433,0
+MGM.US,D,20170420,000000,26.7404,27.0704,26.6574,27.0064,7654452.9443448,0
+MGM.US,D,20170421,000000,27.0994,27.1474,26.7604,26.9574,6894042.9109616,0
+MGM.US,D,20170424,000000,27.1674,27.6413,27.1064,27.5163,15307331.619483,0
+MGM.US,D,20170425,000000,27.7252,28.0632,27.6733,27.8492,12747446.868191,0
+MGM.US,D,20170426,000000,28.1542,28.5131,27.8202,28.2641,20016254.865592,0
+MGM.US,D,20170427,000000,28.6261,29.5589,28.0782,29.4239,18107819.514947,0
+MGM.US,D,20170428,000000,29.6789,29.7169,29.1301,29.1391,8804280.5698096,0
+MGM.US,D,20170501,000000,29.214,29.5589,29.1101,29.386,5982055.9572737,0
+MGM.US,D,20170502,000000,29.4139,29.5589,29.31,29.377,5978864.4115057,0
+MGM.US,D,20170503,000000,29.368,29.5589,29.222,29.5189,5784825.2299718,0
+MGM.US,D,20170504,000000,29.4329,29.5119,29.1001,29.1491,5940212.8019144,0
+MGM.US,D,20170505,000000,28.8931,29.4419,28.8531,29.271,5037556.4437984,0
+MGM.US,D,20170508,000000,28.9501,29.0431,28.6411,28.8631,9000552.1330903,0
+MGM.US,D,20170509,000000,29.0431,29.4889,28.8531,29.377,6487339.3629073,0
+MGM.US,D,20170510,000000,29.339,29.6889,29.1201,29.6329,6825973.2707606,0
+MGM.US,D,20170511,000000,29.4989,29.6039,29.1201,29.3959,5911534.8978695,0
+MGM.US,D,20170512,000000,29.262,29.6039,29.262,29.5589,5923046.8664656,0
+MGM.US,D,20170515,000000,29.5769,30.0788,29.5189,30.0598,8463135.2324911,0
+MGM.US,D,20170516,000000,30.1458,30.6248,29.9939,30.5518,9469773.3719385,0
+MGM.US,D,20170517,000000,30.0978,30.3098,29.4989,29.5589,9519581.889409,0
+MGM.US,D,20170518,000000,29.0331,29.6839,28.9411,29.377,7422270.2401047,0
+MGM.US,D,20170519,000000,29.5859,30.0878,29.5289,29.6509,5835871.9591818,0
+MGM.US,D,20170522,000000,29.8879,30.2918,29.8129,29.9559,11199450.154101,0
+MGM.US,D,20170523,000000,30.0598,30.1368,29.6699,29.6989,8167951.754848,0
+MGM.US,D,20170524,000000,29.5859,29.8119,29.4689,29.5959,5805248.7224768,0
+MGM.US,D,20170525,000000,29.6329,30.0598,29.6329,29.9839,5772029.0417686,0
+MGM.US,D,20170526,000000,29.9559,30.3248,29.9179,30.1938,3803089.3446199,0
+MGM.US,D,20170530,000000,30.1748,30.4398,30.1308,30.2398,5200519.3111489,0
+MGM.US,D,20170531,000000,30.3648,30.4048,29.7509,30.0978,6109931.8245966,0
+MGM.US,D,20170601,000000,30.4108,30.8868,30.3658,30.6098,7337508.7455249,0
+MGM.US,D,20170602,000000,30.7618,31.0756,30.4858,30.8568,6526819.1141144,0
+MGM.US,D,20170605,000000,30.8278,30.8368,30.4398,30.5418,7526449.0551298,0
+MGM.US,D,20170606,000000,30.5418,30.9298,30.3848,30.8278,6345811.1609766,0
+MGM.US,D,20170607,000000,30.8868,31.3016,30.6008,31.1906,7570417.5739353,0
+MGM.US,D,20170608,000000,31.1526,31.3526,30.9158,31.2006,3951238.6787926,0
+MGM.US,D,20170609,000000,31.1806,31.3346,30.1148,30.4488,5601380.8601964,0
+MGM.US,D,20170612,000000,30.2748,30.2848,29.345,30.0768,12020936.631818,0
+MGM.US,D,20170613,000000,30.3228,30.8178,30.3128,30.5508,4899302.8018315,0
+MGM.US,D,20170614,000000,30.8008,30.9568,30.4848,30.8008,5403142.9606637,0
+MGM.US,D,20170615,000000,30.5138,31.0287,30.3128,31.0187,6498974.3525404,0
+MGM.US,D,20170616,000000,31.0287,31.2006,30.8668,31.0467,5279457.8099714,0
+MGM.US,D,20170619,000000,31.2666,31.6366,31.1246,31.5646,7772114.064902,0
+MGM.US,D,20170620,000000,31.6266,31.7626,31.2566,31.5926,5151337.9009165,0
+MGM.US,D,20170621,000000,31.6856,31.7536,31.2666,31.3816,3333514.045226,0
+MGM.US,D,20170622,000000,31.3346,31.8006,31.3256,31.6566,3326662.8736461,0
+MGM.US,D,20170623,000000,31.7536,32.5355,31.6466,32.5205,8180875.9649434,0
+MGM.US,D,20170626,000000,32.5505,32.6925,32.0255,32.2265,8141923.3038709,0
+MGM.US,D,20170627,000000,32.2825,32.6645,32.1145,32.1145,9166491.5094367,0
+MGM.US,D,20170628,000000,32.2345,32.3715,31.7536,32.0845,8119667.4980325,0
+MGM.US,D,20170629,000000,32.0845,32.1605,31.0567,31.3166,7527738.2755919,0
+MGM.US,D,20170630,000000,30.4098,30.5508,29.6659,29.7919,18820841.444761,0
+MGM.US,D,20170703,000000,29.5339,29.8189,28.9721,29.0941,7716806.607089,0
+MGM.US,D,20170705,000000,29.1931,29.5139,28.8561,29.4939,7936974.2567032,0
+MGM.US,D,20170706,000000,29.372,29.4289,28.8081,28.8461,5417893.4830664,0
+MGM.US,D,20170707,000000,28.8661,29.4469,28.7531,29.363,6094728.2247157,0
+MGM.US,D,20170710,000000,29.354,29.8949,29.217,29.6849,5454645.767865,0
+MGM.US,D,20170711,000000,29.8389,30.1048,29.7469,29.9249,6504232.2516638,0
+MGM.US,D,20170712,000000,30.1438,30.2798,29.9619,30.2178,4018094.1113589,0
+MGM.US,D,20170713,000000,30.3228,30.4068,29.9619,30.4028,5140160.9896166,0
+MGM.US,D,20170714,000000,29.8099,30.4298,29.5999,30.3828,7795520.0674291,0
+MGM.US,D,20170717,000000,30.3528,30.4848,30.1538,30.3228,4519586.8687753,0
+MGM.US,D,20170718,000000,30.3328,31.1716,30.2748,30.9907,6372291.6892608,0
+MGM.US,D,20170719,000000,30.9907,31.2266,30.7618,31.2176,8554818.9107939,0
+MGM.US,D,20170720,000000,31.8945,32.3615,31.5546,32.1145,28195738.592457,0
+MGM.US,D,20170721,000000,32.1535,32.5685,32.1535,32.4005,19573430.140662,0
+MGM.US,D,20170724,000000,32.4725,32.8073,32.3515,32.3615,16069539.960384,0
+MGM.US,D,20170725,000000,32.4445,32.8733,29.201,32.6275,95023048.349584,0
+MGM.US,D,20170726,000000,32.4725,32.6275,32.0085,32.2445,21991619.661461,0
+MGM.US,D,20170727,000000,32.1805,32.5305,30.7618,31.7926,26987053.902181,0
+MGM.US,D,20170728,000000,31.7246,32.2535,31.4566,31.5546,8981813.9287769,0
+MGM.US,D,20170731,000000,31.5246,31.9135,31.3526,31.3526,8654303.9231585,0
+MGM.US,D,20170801,000000,31.2766,31.5246,30.8468,30.8568,12741866.913994,0
+MGM.US,D,20170802,000000,30.8668,30.9258,30.1628,30.4488,9904071.6388081,0
+MGM.US,D,20170803,000000,30.4578,30.6288,29.9909,30.0468,10768178.404779,0
+MGM.US,D,20170804,000000,30.1428,30.5808,30.0848,30.2658,7013092.2689134,0
+MGM.US,D,20170807,000000,30.4028,30.6098,30.1968,30.3328,6034780.9734781,0
+MGM.US,D,20170808,000000,30.3328,30.4848,29.9199,30.0368,6895853.2205324,0
+MGM.US,D,20170809,000000,29.8589,30.1538,29.7229,29.9809,7208135.622165,0
+MGM.US,D,20170810,000000,29.7229,29.8949,29.0371,29.0471,7257635.0867861,0
+MGM.US,D,20170811,000000,29.0371,29.363,28.9241,29.1241,5671469.845714,0
+MGM.US,D,20170814,000000,29.4559,29.7049,29.325,29.5039,6234877.190791,0
+MGM.US,D,20170815,000000,29.6289,30.1438,29.246,30.0768,8157895.0351056,0
+MGM.US,D,20170816,000000,30.2018,30.2018,29.4469,29.8009,6131027.4320361,0
+MGM.US,D,20170817,000000,29.6849,29.9719,29.0371,29.0471,6862748.559493,0
+MGM.US,D,20170818,000000,28.9991,29.4739,28.5991,29.236,6693235.5720438,0
+MGM.US,D,20170821,000000,29.325,29.6849,28.9721,29.6189,6802286.2201731,0
+MGM.US,D,20170822,000000,29.8949,30.4298,29.7519,30.0848,6038356.5849229,0
+MGM.US,D,20170823,000000,29.7619,30.0468,29.5639,29.8189,6487195.3382785,0
+MGM.US,D,20170824,000000,29.8849,30.1928,29.7129,30.0368,3625330.9471701,0
+MGM.US,D,20170825,000000,30.0848,30.3928,29.9149,30.3028,4979278.4780158,0
+MGM.US,D,20170828,000000,30.2938,30.4198,29.7519,30.1728,6009781.6984946,0
+MGM.US,D,20170829,000000,30.0089,30.6098,29.9529,30.5048,4057257.8085193,0
+MGM.US,D,20170830,000000,30.5138,30.6008,30.0178,30.5808,5614045.0258231,0
+MGM.US,D,20170831,000000,30.7058,31.4176,30.5708,31.3816,11092561.875746,0
+MGM.US,D,20170901,000000,31.5746,31.8565,31.4006,31.6196,5547549.6548289,0
+MGM.US,D,20170905,000000,31.5646,31.7826,31.2666,31.5546,10313158.594435,0
+MGM.US,D,20170906,000000,31.8266,32.3515,31.6906,32.1535,9826360.349844,0
+MGM.US,D,20170907,000000,32.3715,32.9893,32.2635,32.3615,12302370.758264,0
+MGM.US,D,20170908,000000,32.3815,32.4005,31.4826,31.7606,8537046.8716989,0
+MGM.US,D,20170911,000000,31.5016,31.8395,30.6128,31.5996,12782413.847694,0
+MGM.US,D,20170912,000000,31.6076,31.8076,30.7368,31.2826,11022430.883044,0
+MGM.US,D,20170913,000000,31.2426,31.4156,30.9478,31.1306,6618440.7818132,0
+MGM.US,D,20170914,000000,31.2826,31.2976,30.2968,30.6228,10285571.876989,0
+MGM.US,D,20170915,000000,30.5648,30.6628,30.2878,30.4888,13940320.854768,0
+MGM.US,D,20170918,000000,30.6128,31.0776,30.2078,30.2588,9062110.6598628,0
+MGM.US,D,20170919,000000,30.3858,31.2066,30.3358,31.1016,8770005.7086611,0
+MGM.US,D,20170920,000000,31.1016,31.6446,30.7758,31.5996,7988594.0839155,0
+MGM.US,D,20170921,000000,31.6076,31.9415,31.5116,31.5796,6002107.3861542,0
+MGM.US,D,20170922,000000,31.4916,31.5266,30.9108,30.9298,4121847.8536947,0
+MGM.US,D,20170925,000000,30.7758,30.8718,30.3858,30.5078,5335273.3546694,0
+MGM.US,D,20170926,000000,30.6528,30.8718,30.4938,30.7198,3612404.7367325,0
+MGM.US,D,20170927,000000,30.9388,31.2326,30.7958,31.0057,5659311.7666302,0
+MGM.US,D,20170928,000000,30.9108,31.2626,30.7658,30.8918,5259021.315243,0
+MGM.US,D,20170929,000000,30.8918,31.2726,30.6998,31.1306,5668518.340994,0
+MGM.US,D,20171002,000000,29.9459,30.5648,29.32,29.3909,39427510.273678,0
+MGM.US,D,20171003,000000,29.5039,29.5439,28.9981,29.4639,24363305.229884,0
+MGM.US,D,20171004,000000,29.5639,29.8969,29.349,29.372,11699843.723552,0
+MGM.US,D,20171005,000000,29.4559,29.7429,29.3909,29.5139,10158547.155215,0
+MGM.US,D,20171006,000000,29.334,29.4839,29.0651,29.4289,8473463.9987545,0
+MGM.US,D,20171009,000000,29.275,29.4839,29.255,29.4289,9511454.4995903,0
+MGM.US,D,20171010,000000,29.6569,29.6959,29.0361,29.0651,8147779.3052724,0
+MGM.US,D,20171011,000000,29.0361,29.5239,28.9421,29.5139,9078516.4653261,0
+MGM.US,D,20171012,000000,29.4099,29.4469,28.7021,28.7221,12490755.972944,0
+MGM.US,D,20171013,000000,28.6841,28.8541,28.2331,28.4061,12947984.160929,0
+MGM.US,D,20171016,000000,28.3311,28.5121,28.2081,28.3601,8414172.8597148,0
+MGM.US,D,20171017,000000,28.3601,29.1521,28.3011,29.1231,9015062.614445,0
+MGM.US,D,20171018,000000,28.8441,29.1131,28.4731,29.0751,8018288.1617304,0
+MGM.US,D,20171019,000000,28.7611,29.255,28.7221,29.1131,4531045.8283066,0
+MGM.US,D,20171020,000000,29.5139,29.7239,29.358,29.6399,7089035.2554904,0
+MGM.US,D,20171023,000000,29.6109,29.8649,29.4189,29.5139,7481810.4217316,0
+MGM.US,D,20171024,000000,29.6109,29.8399,29.285,29.8199,7786872.588673,0
+MGM.US,D,20171025,000000,29.8019,30.0688,29.4989,29.5829,6280124.9283485,0
+MGM.US,D,20171026,000000,29.7329,29.7529,29.245,29.4469,5825989.2691994,0
+MGM.US,D,20171027,000000,29.6959,29.9629,29.4289,29.8499,6423660.4735435,0
+MGM.US,D,20171030,000000,29.7429,29.7679,29.1921,29.2,4830704.0711539,0
+MGM.US,D,20171031,000000,29.4939,29.9459,29.354,29.9459,5468135.0745944,0
+MGM.US,D,20171101,000000,30.4698,30.5448,29.358,29.4369,9349749.8474,0
+MGM.US,D,20171102,000000,29.4469,29.6489,29.305,29.334,5732344.2554997,0
+MGM.US,D,20171103,000000,29.354,29.8769,29.0941,29.8599,5557554.3656774,0
+MGM.US,D,20171106,000000,29.8769,30.4128,29.8109,30.2878,5312588.4754577,0
+MGM.US,D,20171107,000000,30.4988,30.5598,29.8109,30.0488,8294762.44002,0
+MGM.US,D,20171108,000000,30.3758,32.0835,30.3158,31.5796,18106865.35178,0
+MGM.US,D,20171109,000000,31.2426,31.6636,30.7098,31.2826,9261048.6791191,0
+MGM.US,D,20171110,000000,31.2236,31.6936,31.1216,31.4076,5960457.2638043,0
+MGM.US,D,20171113,000000,31.2156,31.9115,31.1686,31.5796,6451732.2739422,0
+MGM.US,D,20171114,000000,31.3316,31.6246,31.2156,31.3786,7181158.0088771,0
+MGM.US,D,20171115,000000,31.2066,31.5116,30.8878,31.4156,5153199.2192099,0
+MGM.US,D,20171116,000000,31.5216,31.6836,31.4156,31.5216,4879950.4925034,0
+MGM.US,D,20171117,000000,31.4636,31.6166,31.4236,31.5216,4745036.4216176,0
+MGM.US,D,20171120,000000,31.7126,31.9115,31.5666,31.6936,6938597.5299929,0
+MGM.US,D,20171121,000000,31.8176,32.0835,31.7026,31.8445,6720656.2610995,0
+MGM.US,D,20171122,000000,31.9815,32.0165,31.6836,31.9515,4575604.448022,0
+MGM.US,D,20171124,000000,31.9715,32.3815,31.8835,32.3715,1708042.0825356,0
+MGM.US,D,20171127,000000,32.2535,32.3115,31.9715,32.1595,5811318.7604794,0
+MGM.US,D,20171128,000000,32.1525,32.2925,31.7326,31.7606,6646624.6013675,0
+MGM.US,D,20171129,000000,31.9025,32.2315,31.6166,32.1435,5898025.5877194,0
+MGM.US,D,20171130,000000,32.0735,32.6975,32.0075,32.5895,9361904.9259706,0
+MGM.US,D,20171201,000000,32.6085,32.7703,32.2435,32.4915,8480461.1953051,0
+MGM.US,D,20171204,000000,32.8293,32.9573,32.5215,32.6845,6642682.9273243,0
+MGM.US,D,20171205,000000,32.2735,32.9323,32.2635,32.4185,8393629.3466859,0
+MGM.US,D,20171206,000000,32.3115,32.5895,31.5466,31.6166,9659303.7824531,0
+MGM.US,D,20171207,000000,31.6736,31.8645,31.0577,31.8445,9122548.9950779,0
+MGM.US,D,20171208,000000,31.9715,32.2095,31.5986,31.7986,9271690.498916,0
+MGM.US,D,20171211,000000,32.1345,32.4555,31.9215,31.9515,7712024.7893777,0
+MGM.US,D,20171212,000000,32.0085,32.0255,31.2806,31.3496,8199355.1249591,0
+MGM.US,D,20171213,000000,31.5886,32.0085,31.4906,31.7806,9864530.877168,0
+MGM.US,D,20171214,000000,31.9025,32.0255,31.3856,31.4626,7834556.7428683,0
+MGM.US,D,20171215,000000,31.5106,31.7366,31.1566,31.5106,12529791.648214,0
+MGM.US,D,20171218,000000,31.7226,31.9315,31.5206,31.5786,8168830.9051865,0
+MGM.US,D,20171219,000000,31.7226,31.7606,31.3856,31.4726,8743514.1784955,0
+MGM.US,D,20171220,000000,31.7226,31.8695,31.5406,31.7806,5622807.524248,0
+MGM.US,D,20171221,000000,31.8835,32.3935,31.7266,32.3235,7258654.2610693,0
+MGM.US,D,20171222,000000,32.2455,32.2455,31.8745,31.9515,3699310.5980083,0
+MGM.US,D,20171226,000000,31.9415,31.9815,31.7906,31.9615,1705172.5918404,0
+MGM.US,D,20171227,000000,31.9315,32.3135,31.8545,32.3035,5126525.6579163,0
+MGM.US,D,20171228,000000,32.3235,32.3735,31.9515,32.2275,6850266.4249943,0
+MGM.US,D,20171229,000000,32.3035,32.3235,31.8925,32.0005,3793911.7752161,0
+MGM.US,D,20180102,000000,31.6156,32.1705,31.4626,32.1145,5687033.507167,0
+MGM.US,D,20180103,000000,32.0845,32.0945,31.8306,31.9415,4438373.9810225,0
+MGM.US,D,20180104,000000,32.0445,32.2945,31.8835,32.2545,4927919.6954432,0
+MGM.US,D,20180105,000000,32.2545,32.7883,32.1445,32.4745,7544062.0670304,0
+MGM.US,D,20180108,000000,32.4365,32.5035,31.6536,31.7226,7456880.1585494,0
+MGM.US,D,20180109,000000,32.3335,32.7345,31.8975,32.2275,9118316.2712639,0
+MGM.US,D,20180110,000000,32.0445,32.5535,31.8745,32.5035,6242086.4236008,0
+MGM.US,D,20180111,000000,32.5235,33.6622,32.3335,33.6423,7822132.6182895,0
+MGM.US,D,20180112,000000,33.6822,33.7122,33.3743,33.5663,6282888.4009143,0
+MGM.US,D,20180116,000000,34.1812,34.929,34.1812,34.526,12498837.354896,0
+MGM.US,D,20180117,000000,34.737,35.124,34.4102,35.014,9818159.9475399,0
+MGM.US,D,20180118,000000,34.88,34.929,34.3352,34.566,6343964.8452488,0
+MGM.US,D,20180119,000000,34.843,35.149,34.602,34.834,6240796.2029675,0
+MGM.US,D,20180122,000000,35.169,35.7649,35.073,35.5699,10135805.266255,0
+MGM.US,D,20180123,000000,35.5419,35.8669,35.413,35.4759,5348446.6073522,0
+MGM.US,D,20180124,000000,35.36,36.1858,35.292,36.0599,7075804.9930587,0
+MGM.US,D,20180125,000000,35.322,35.6959,34.978,35.273,8144342.7176012,0
+MGM.US,D,20180126,000000,35.4759,35.5519,34.978,35.5049,6949152.33491,0
+MGM.US,D,20180129,000000,35.456,36.8077,35.044,36.4447,16204396.02135,0
+MGM.US,D,20180130,000000,36.0769,36.3467,35.4859,35.5609,15381040.22397,0
+MGM.US,D,20180131,000000,35.6579,35.8389,34.669,34.929,13431727.883184,0
+MGM.US,D,20180201,000000,34.968,35.5899,34.786,35.292,6437061.7652221,0
+MGM.US,D,20180202,000000,34.804,34.899,33.7022,34.0952,8788771.9177634,0
+MGM.US,D,20180205,000000,33.6343,34.2762,32.6865,33.0323,9321522.0203203,0
+MGM.US,D,20180206,000000,32.2845,33.8442,32.0745,33.4233,9988602.0938793,0
+MGM.US,D,20180207,000000,33.3663,33.9902,33.1253,33.2343,6988121.99889,0
+MGM.US,D,20180208,000000,33.2413,33.2413,32.0445,32.1045,11371347.549294,0
+MGM.US,D,20180209,000000,32.2545,32.4115,30.8018,32.0345,18731748.209435,0
+MGM.US,D,20180212,000000,32.3435,32.3435,31.3856,31.8176,9824023.9503095,0
+MGM.US,D,20180213,000000,31.9615,31.9615,31.5006,31.7516,9169375.0025264,0
+MGM.US,D,20180214,000000,31.5206,33.0513,31.5206,33.0023,13554098.809138,0
+MGM.US,D,20180215,000000,33.2983,33.5913,32.9163,33.5393,9527759.2877792,0
+MGM.US,D,20180216,000000,33.3943,33.5723,32.9853,33.0323,8643363.0522227,0
+MGM.US,D,20180220,000000,31.6236,33.7412,31.6236,33.2603,14931083.279399,0
+MGM.US,D,20180221,000000,33.4723,33.9612,32.9663,32.9663,7815022.4024122,0
+MGM.US,D,20180222,000000,33.2143,33.3463,32.7483,33.0713,5373288.8554834,0
+MGM.US,D,20180223,000000,33.1853,33.9222,33.1553,33.9032,4672801.0690619,0
+MGM.US,D,20180226,000000,33.9712,34.0852,33.5293,33.8542,4995106.1846216,0
+MGM.US,D,20180227,000000,33.9992,34.0452,32.8123,32.8403,6434495.32635,0
+MGM.US,D,20180228,000000,32.9263,33.2693,32.6215,32.8023,7296094.6635389,0
+MGM.US,D,20180301,000000,32.8793,32.9463,31.5106,31.8925,9918689.1384634,0
+MGM.US,D,20180302,000000,31.5706,32.4605,31.4726,32.3235,11494828.665095,0
+MGM.US,D,20180305,000000,32.1535,32.6215,31.9715,32.4365,8638680.2514436,0
+MGM.US,D,20180306,000000,32.6585,33.3233,32.4555,33.2983,7816279.6174013,0
+MGM.US,D,20180307,000000,32.8693,33.4403,32.8503,33.4033,5751465.525319,0
+MGM.US,D,20180308,000000,33.9532,34.606,33.8222,34.53,7099847.104363,0
+MGM.US,D,20180309,000000,34.645,35.4,34.4811,35.377,8039178.734108,0
+MGM.US,D,20180312,000000,35.415,35.4929,35.155,35.357,6228061.0251974,0
+MGM.US,D,20180313,000000,35.5779,35.6989,34.3182,34.4152,6914030.3288959,0
+MGM.US,D,20180314,000000,34.53,34.616,34.0972,34.3182,4820651.3520956,0
+MGM.US,D,20180315,000000,34.3762,34.703,34.2122,34.3092,3613941.9996111,0
+MGM.US,D,20180316,000000,34.3862,34.88,34.3092,34.606,4683503.8992919,0
+MGM.US,D,20180319,000000,34.645,34.944,34.3952,34.885,13081667.021273,0
+MGM.US,D,20180320,000000,34.819,35.395,34.693,35.319,5953640.0980396,0
+MGM.US,D,20180321,000000,35.299,35.299,34.645,34.732,9502165.9112018,0
+MGM.US,D,20180322,000000,34.0972,34.5011,33.1843,33.2033,7855642.3485975,0
+MGM.US,D,20180323,000000,33.2403,33.2883,31.7936,31.9855,12652725.670459,0
+MGM.US,D,20180326,000000,32.4815,33.6353,32.3895,33.5773,13261665.801838,0
+MGM.US,D,20180327,000000,33.9242,34.4911,33.3373,33.5193,9960788.3376074,0
+MGM.US,D,20180328,000000,33.4233,33.5093,32.6655,32.7913,6823633.8707132,0
+MGM.US,D,20180329,000000,32.9343,33.8562,32.8963,33.6732,7439042.1081662,0
+MGM.US,D,20180402,000000,33.8752,34.1752,32.3465,32.5795,8058694.0713146,0
+MGM.US,D,20180403,000000,32.9243,33.2133,32.5895,33.1173,5460680.7998814,0
+MGM.US,D,20180404,000000,32.4435,33.6063,31.9565,33.5873,7304566.112193,0
+MGM.US,D,20180405,000000,33.7612,34.606,33.7612,34.2032,8263005.0093629,0
+MGM.US,D,20180406,000000,33.8852,34.1262,32.4485,32.8203,10079106.570533,0
+MGM.US,D,20180409,000000,32.9933,33.6253,32.8963,33.0503,5274539.9689996,0
+MGM.US,D,20180410,000000,33.5583,33.7222,33.0943,33.3373,12992176.718046,0
+MGM.US,D,20180411,000000,33.1443,33.3613,32.2605,32.3895,12560853.960001,0
+MGM.US,D,20180412,000000,32.5105,34.2992,32.3595,33.5873,17569516.462812,0
+MGM.US,D,20180413,000000,33.9732,34.1062,32.9643,33.0793,6224138.3544039,0
+MGM.US,D,20180416,000000,33.3663,33.8272,33.1253,33.4333,6448208.6713908,0
+MGM.US,D,20180417,000000,33.8462,34.809,33.6932,34.722,7148784.4728633,0
+MGM.US,D,20180418,000000,34.924,35.387,34.781,35.011,7768275.4084753,0
+MGM.US,D,20180419,000000,35.02,35.116,34.0472,34.1942,10757555.58823,0
+MGM.US,D,20180420,000000,34.2122,34.2892,33.9142,34.0772,5359046.4199658,0
+MGM.US,D,20180423,000000,34.3182,35.107,34.1942,34.781,10164309.14054,0
+MGM.US,D,20180424,000000,35.04,35.319,33.9632,34.1552,8702465.1589369,0
+MGM.US,D,20180425,000000,34.0872,34.1652,33.3663,33.9732,7802704.2959629,0
+MGM.US,D,20180426,000000,32.0395,32.3595,30.5218,31.0517,38497410.222572,0
+MGM.US,D,20180427,000000,30.9278,31.0716,29.5419,30.0798,19988591.134976,0
+MGM.US,D,20180430,000000,29.9369,30.6778,29.9369,30.2138,13882174.911562,0
+MGM.US,D,20180501,000000,30.2998,30.4458,29.6469,30.1968,11638022.151796,0
+MGM.US,D,20180502,000000,30.0408,30.5708,29.9369,30.0208,9189054.3677824,0
+MGM.US,D,20180503,000000,30.0798,30.1478,29.4919,30.0798,8504858.3673264,0
+MGM.US,D,20180504,000000,30.0039,30.9188,29.8599,30.6388,9063013.8143062,0
+MGM.US,D,20180507,000000,30.8198,30.8998,30.1188,30.3998,8799115.6865924,0
+MGM.US,D,20180508,000000,30.2628,30.8298,30.2448,30.8298,8675209.4981017,0
+MGM.US,D,20180509,000000,30.8998,31.7066,30.7728,31.6376,12003077.577843,0
+MGM.US,D,20180510,000000,31.7166,32.3895,31.6476,32.0895,12132708.74533,0
+MGM.US,D,20180511,000000,32.0225,32.0225,30.5218,30.5808,17524223.717558,0
+MGM.US,D,20180514,000000,30.8028,31.6476,30.5418,31.0816,20655853.239662,0
+MGM.US,D,20180515,000000,31.1006,31.1206,30.4368,30.5128,9932468.4947926,0
+MGM.US,D,20180516,000000,30.5128,30.8798,30.3698,30.6958,7889952.2157321,0
+MGM.US,D,20180517,000000,30.8028,31.3126,30.5808,30.9468,10960090.222524,0
+MGM.US,D,20180518,000000,30.9088,31.2486,30.8498,31.1006,7489442.7268886,0
+MGM.US,D,20180521,000000,31.3986,31.6196,30.7828,30.7828,7535880.667976,0
+MGM.US,D,20180522,000000,30.8398,30.9468,30.3048,30.3698,6443544.8738615,0
+MGM.US,D,20180523,000000,30.0988,30.4368,29.9649,30.3898,7538771.1622631,0
+MGM.US,D,20180524,000000,30.4458,30.4838,29.7729,30.1188,6502869.0185451,0
+MGM.US,D,20180525,000000,30.0039,30.4168,29.7239,30.2428,4051563.8348253,0
+MGM.US,D,20180529,000000,30.1188,30.4368,29.8349,30.0988,6188964.3394962,0
+MGM.US,D,20180530,000000,30.2628,30.7928,30.2628,30.6688,6427985.2130927,0
+MGM.US,D,20180531,000000,30.8398,30.8398,30.1528,30.2428,10667783.236773,0
+MGM.US,D,20180601,000000,30.2058,30.9468,30.1778,30.5708,7510935.4022284,0
+MGM.US,D,20180604,000000,30.7728,30.7728,30.1968,30.3298,6910848.7848383,0
+MGM.US,D,20180605,000000,30.1088,30.3398,29.6179,29.6759,11877956.181547,0
+MGM.US,D,20180606,000000,29.7929,30.4318,29.4719,30.3398,12076830.189857,0
+MGM.US,D,20180607,000000,30.3098,30.5228,30.1178,30.2628,9235717.3473525,0
+MGM.US,D,20180608,000000,30.3098,30.4458,29.6529,29.7119,14391614.02784,0
+MGM.US,D,20180611,000000,29.8279,30.6968,29.8019,30.4948,14713623.092773,0
+MGM.US,D,20180612,000000,30.6398,31.0147,30.4558,30.5418,11444111.992326,0
+MGM.US,D,20180613,000000,30.3798,30.3898,29.7119,29.8749,8641403.717168,0
+MGM.US,D,20180614,000000,30.0878,30.4748,29.9449,30.3398,5853767.019314,0
+MGM.US,D,20180615,000000,30.1078,30.2628,29.9149,30.1468,9554860.9222752,0
+MGM.US,D,20180618,000000,29.9049,30.3598,29.7709,30.2338,4853519.972771,0
+MGM.US,D,20180619,000000,29.8089,30.0109,28.7771,28.8721,17742376.022539,0
+MGM.US,D,20180620,000000,29.1141,29.5879,28.9971,29.4789,15289979.652221,0
+MGM.US,D,20180621,000000,29.5189,29.5389,29.0941,29.257,8276032.2370748,0
+MGM.US,D,20180622,000000,29.5689,29.6529,28.9701,29.0251,9861486.3565419,0
+MGM.US,D,20180625,000000,28.7861,28.9791,27.9382,28.2531,9942571.2224024,0
+MGM.US,D,20180626,000000,27.8202,28.3881,27.6573,28.1502,8952404.8997064,0
+MGM.US,D,20180627,000000,28.1502,28.2631,27.3774,27.3864,10632018.120784,0
+MGM.US,D,20180628,000000,27.4164,27.4833,26.9324,27.3964,8863417.6825101,0
+MGM.US,D,20180629,000000,27.6183,28.3621,27.4643,28.0232,13068440.759525,0
+MGM.US,D,20180702,000000,27.2134,27.4443,27.0014,27.1834,15964277.960131,0
+MGM.US,D,20180703,000000,27.2524,27.6273,26.9224,27.0114,5399570.3497319,0
+MGM.US,D,20180705,000000,27.0864,27.4833,26.9134,27.4254,7571604.7769521,0
+MGM.US,D,20180706,000000,27.3384,28.0422,27.2704,27.9672,6081027.8818981,0
+MGM.US,D,20180709,000000,28.4271,28.4371,28.0322,28.4371,5761677.2715715,0
+MGM.US,D,20180710,000000,28.4851,29.0301,28.3331,28.8921,8835047.8311435,0
+MGM.US,D,20180711,000000,28.4271,29.0551,28.4271,28.8521,7342644.6237822,0
+MGM.US,D,20180712,000000,29.267,29.4689,28.7981,29.4409,8916898.8280157,0
+MGM.US,D,20180713,000000,29.5289,29.9249,29.1241,29.8749,9951708.7849649,0
+MGM.US,D,20180716,000000,29.9249,30.1178,29.6929,30.0398,10799505.761892,0
+MGM.US,D,20180717,000000,29.9249,30.3468,29.8089,30.1668,11636339.864119,0
+MGM.US,D,20180718,000000,30.1668,30.2918,29.8379,29.9449,8412031.493532,0
+MGM.US,D,20180719,000000,29.7609,29.8849,29.4319,29.7509,7351528.1429021,0
+MGM.US,D,20180720,000000,29.6449,30.2138,29.4789,30.1178,10982419.040848,0
+MGM.US,D,20180723,000000,30.0878,30.1468,29.6829,29.8949,4081935.02843,0
+MGM.US,D,20180724,000000,30.2428,30.4458,29.5489,29.7029,8245027.935206,0
+MGM.US,D,20180725,000000,30.1178,30.4508,29.7609,30.4268,9009898.7313988,0
+MGM.US,D,20180726,000000,29.8479,30.3198,29.7709,30.1378,6619267.9232581,0
+MGM.US,D,20180727,000000,30.3998,30.4948,29.4409,29.6529,6956936.666064,0
+MGM.US,D,20180730,000000,29.6529,30.0598,29.5789,29.7029,6803814.4815125,0
+MGM.US,D,20180731,000000,29.9839,30.5618,29.7709,30.2818,20380619.173455,0
+MGM.US,D,20180801,000000,30.1768,30.2918,27.2524,27.5213,31834539.843108,0
+MGM.US,D,20180802,000000,26.1415,28.0822,25.9196,27.9672,42755789.423714,0
+MGM.US,D,20180803,000000,27.8892,27.8992,27.4353,27.5413,15697732.379691,0
+MGM.US,D,20180806,000000,27.3484,28.3761,27.0574,28.3131,11440820.429456,0
+MGM.US,D,20180807,000000,28.3801,29.0451,28.2831,28.6011,12237927.73823,0
+MGM.US,D,20180808,000000,28.5051,28.8821,27.9182,27.9472,15417648.484141,0
+MGM.US,D,20180809,000000,28.0522,28.4671,28.0422,28.1022,6302866.8173093,0
+MGM.US,D,20180810,000000,27.9852,28.0272,27.5793,27.8592,8020279.5022582,0
+MGM.US,D,20180813,000000,27.7532,28.2531,27.7152,28.0232,7231473.6130616,0
+MGM.US,D,20180814,000000,28.0522,28.0922,27.6873,27.9772,5475930.4076299,0
+MGM.US,D,20180815,000000,27.5713,27.6273,27.1264,27.3864,8842669.1344192,0
+MGM.US,D,20180816,000000,27.5413,27.9182,27.2324,27.2994,5659251.7563682,0
+MGM.US,D,20180817,000000,27.2804,27.6623,27.0574,27.5613,8889951.2198589,0
+MGM.US,D,20180820,000000,27.6963,27.7922,27.3184,27.5883,7111600.1141782,0
+MGM.US,D,20180821,000000,27.7922,28.1072,27.6473,28.0042,8688240.7264978,0
+MGM.US,D,20180822,000000,28.1022,28.1792,27.7922,27.8302,4450116.9891273,0
+MGM.US,D,20180823,000000,27.8792,28.0142,27.4254,27.5613,5929683.0012732,0
+MGM.US,D,20180824,000000,27.6473,27.8112,27.4204,27.5113,4626409.1358419,0
+MGM.US,D,20180827,000000,27.7532,28.5341,27.7492,28.2171,8550960.2509465,0
+MGM.US,D,20180828,000000,28.2531,28.3621,27.9132,28.1502,3322695.1951561,0
+MGM.US,D,20180829,000000,28.1981,28.9701,27.8202,28.5731,10640877.6358,0
+MGM.US,D,20180830,000000,28.5821,28.6011,27.8252,27.8792,5554819.8980717,0
+MGM.US,D,20180831,000000,27.7822,28.3131,27.6473,27.9852,6296882.7940156,0
+MGM.US,D,20180904,000000,27.7063,27.7822,26.8744,26.9914,10815735.537253,0
+MGM.US,D,20180905,000000,26.8454,26.8744,26.2755,26.7004,8339405.0741023,0
+MGM.US,D,20180906,000000,26.6144,26.7404,25.8996,26.0625,11658865.716136,0
+MGM.US,D,20180907,000000,25.9286,26.2205,25.6656,25.9386,9046850.0502331,0
+MGM.US,D,20180910,000000,26.0525,26.2765,25.8236,26.1315,14284419.697149,0
+MGM.US,D,20180911,000000,25.8206,26.2275,25.5117,26.1115,11124585.351898,0
+MGM.US,D,20180912,000000,25.7446,26.5244,25.6067,26.4324,10477624.71885,0
+MGM.US,D,20180913,000000,26.2565,27.0154,26.2565,26.6454,8212348.3468559,0
+MGM.US,D,20180914,000000,27.0914,27.3044,26.6124,26.8394,6593503.5174339,0
+MGM.US,D,20180917,000000,26.9954,27.1114,26.5044,26.5874,4764349.7242753,0
+MGM.US,D,20180918,000000,26.6844,26.9364,26.2665,26.7534,4805514.763674,0
+MGM.US,D,20180919,000000,27.2664,27.6643,27.1784,27.5093,8886754.6732357,0
+MGM.US,D,20180920,000000,27.7132,27.9562,27.3924,27.6643,6085020.5646641,0
+MGM.US,D,20180921,000000,27.8672,27.9662,27.5583,27.6243,9213360.5242396,0
+MGM.US,D,20180924,000000,27.3344,27.4214,27.0524,27.0624,5567702.1009838,0
+MGM.US,D,20180925,000000,27.0724,27.1084,26.7634,27.0234,4721327.3672674,0
+MGM.US,D,20180926,000000,27.0334,27.1314,26.6844,26.7634,4846852.8326614,0
+MGM.US,D,20180927,000000,26.6354,27.0674,26.4324,26.8784,7961832.5075709,0
+MGM.US,D,20180928,000000,26.7634,27.3344,26.7434,27.0624,9240620.1857589,0
+MGM.US,D,20181001,000000,27.0824,27.1314,26.0825,26.1115,11105470.083105,0
+MGM.US,D,20181002,000000,25.9386,26.4414,25.9086,26.0066,6139170.8245911,0
+MGM.US,D,20181003,000000,26.2565,27.0824,26.2275,26.6944,6269602.1289047,0
+MGM.US,D,20181004,000000,26.6454,26.7334,25.7936,26.0925,6623449.6383492,0
+MGM.US,D,20181005,000000,26.1905,26.6174,25.1187,25.4417,11337131.698237,0
+MGM.US,D,20181008,000000,25.1337,25.7246,25.0637,25.6656,7762413.4060477,0
+MGM.US,D,20181009,000000,25.7936,26.6544,25.6257,26.5094,11925651.337623,0
+MGM.US,D,20181010,000000,26.4324,26.5094,25.3167,25.4317,16070982.207014,0
+MGM.US,D,20181011,000000,25.3567,25.9766,24.9197,25.1597,12400126.474911,0
+MGM.US,D,20181012,000000,25.7736,25.8586,25.1947,25.6457,8304882.1705375,0
+MGM.US,D,20181015,000000,25.5317,26.2715,25.4227,25.9766,8304328.0757849,0
+MGM.US,D,20181016,000000,26.3155,26.8594,26.0066,26.7714,7070921.1579019,0
+MGM.US,D,20181017,000000,26.6844,27.5853,26.3255,27.0724,9398256.1421848,0
+MGM.US,D,20181018,000000,27.0724,27.2084,26.3834,26.4994,6581038.3858428,0
+MGM.US,D,20181019,000000,26.2205,26.7034,25.6067,25.8386,9077046.2139069,0
+MGM.US,D,20181022,000000,26.0725,26.1615,25.2877,25.3067,6111578.1061177,0
+MGM.US,D,20181023,000000,24.7057,24.8357,23.861,24.5498,11736391.973459,0
+MGM.US,D,20181024,000000,24.4918,24.6767,23.435,23.474,11560415.880791,0
+MGM.US,D,20181025,000000,23.667,24.6077,23.658,24.5308,10319221.63124,0
+MGM.US,D,20181026,000000,24.0929,24.5208,23.552,24.1819,8937519.3542142,0
+MGM.US,D,20181029,000000,24.4148,24.6867,23.145,23.494,9046425.9777149,0
+MGM.US,D,20181030,000000,23.3,24.4338,23.088,24.4248,12978990.46314,0
+MGM.US,D,20181031,000000,24.9197,26.2665,24.8897,25.8686,15414429.933755,0
+MGM.US,D,20181101,000000,25.8116,27.3684,25.7736,27.0524,11154376.446302,0
+MGM.US,D,20181102,000000,27.4214,27.6943,26.9264,27.3144,6695152.8999151,0
+MGM.US,D,20181105,000000,27.3924,27.3924,26.6744,26.7804,5462734.1510132,0
+MGM.US,D,20181106,000000,26.5684,27.0334,26.3685,26.5484,5168146.7753062,0
+MGM.US,D,20181107,000000,26.7804,27.1884,26.5094,27.0824,6646314.5483471,0
+MGM.US,D,20181108,000000,25.8116,26.5334,25.7736,26.1315,7879443.4186827,0
+MGM.US,D,20181109,000000,25.8986,26.1615,24.6767,24.7627,10001500.299528,0
+MGM.US,D,20181112,000000,24.6567,24.8167,24.3369,24.4148,10098112.820685,0
+MGM.US,D,20181113,000000,24.6767,25.3167,24.6467,24.9477,6390828.8591964,0
+MGM.US,D,20181114,000000,25.2287,25.8386,24.9717,25.1517,8594311.6642245,0
+MGM.US,D,20181115,000000,25.1337,25.6167,24.7107,25.5967,5900727.049681,0
+MGM.US,D,20181116,000000,25.3837,25.9486,25.2977,25.7736,6676851.7703434,0
+MGM.US,D,20181119,000000,25.8016,25.9086,24.7927,24.8897,6880863.6572527,0
+MGM.US,D,20181120,000000,24.3548,24.4918,23.846,24.3449,7369083.1448828,0
+MGM.US,D,20181121,000000,24.7257,25.6856,24.6467,25.2687,5979031.4400683,0
+MGM.US,D,20181123,000000,25.0637,25.3067,24.9667,25.0257,2648382.8848535,0
+MGM.US,D,20181126,000000,25.5877,26.4324,25.4667,26.2855,8641851.7937909,0
+MGM.US,D,20181127,000000,26.0625,26.6794,26.0425,26.5974,10724795.986198,0
+MGM.US,D,20181128,000000,26.9074,27.1414,26.0475,26.9364,6511055.4184547,0
+MGM.US,D,20181129,000000,26.7714,26.8594,26.0725,26.4904,5859664.0277279,0
+MGM.US,D,20181130,000000,26.4034,26.4994,25.9286,26.1415,8119726.5081234,0
+MGM.US,D,20181203,000000,27.1504,27.3544,26.8494,27.1704,15163825.079247,0
+MGM.US,D,20181204,000000,26.9564,27.1704,26.0965,26.1805,8230729.4901104,0
+MGM.US,D,20181206,000000,25.4817,26.5874,25.1237,26.5874,9642300.8748828,0
+MGM.US,D,20181207,000000,26.4704,26.8404,25.1987,25.3107,10010903.907586,0
+MGM.US,D,20181210,000000,25.3207,25.7406,24.8237,25.1467,11715566.412198,0
+MGM.US,D,20181211,000000,25.8256,26.2085,24.9317,24.9597,12856447.507768,0
+MGM.US,D,20181212,000000,25.4667,26.4314,25.3787,26.1685,10201978.582175,0
+MGM.US,D,20181213,000000,26.4404,26.5484,25.7746,25.9456,6242060.4191539,0
+MGM.US,D,20181214,000000,25.5827,26.2355,25.4177,25.7696,4782926.9010524,0
+MGM.US,D,20181217,000000,25.6227,25.7646,24.7947,24.9407,6753724.9159815,0
+MGM.US,D,20181218,000000,25.2727,25.5547,24.7747,25.0377,6330174.4870382,0
+MGM.US,D,20181219,000000,25.1537,25.5367,23.734,23.869,9059420.1997826,0
+MGM.US,D,20181220,000000,23.431,23.888,22.6821,22.906,15927088.600589,0
+MGM.US,D,20181221,000000,22.819,23.023,21.5573,21.7963,15782602.892913,0
+MGM.US,D,20181224,000000,21.5523,21.7773,21.0763,21.2703,5543441.9523941,0
+MGM.US,D,20181226,000000,21.3873,22.5942,21.0513,22.5942,13236206.448179,0
+MGM.US,D,20181227,000000,22.1662,23.121,22.0593,23.121,13424921.719301,0
+MGM.US,D,20181228,000000,23.285,23.674,22.886,23.111,10328934.292148,0
+MGM.US,D,20181231,000000,23.246,23.627,22.945,23.627,6324183.4625472,0
+MGM.US,D,20190102,000000,23.228,24.7267,23.059,24.5318,9221843.9749462,0
+MGM.US,D,20190103,000000,25.0277,25.1267,23.9279,24.0549,9912606.0982375,0
+MGM.US,D,20190104,000000,24.7947,25.3687,24.6987,25.0967,12135562.233289,0
+MGM.US,D,20190107,000000,25.2137,26.0226,24.8047,25.8176,9776539.830321,0
+MGM.US,D,20190108,000000,26.2845,26.5584,25.6666,26.4994,9281681.20737,0
+MGM.US,D,20190109,000000,26.6174,27.2114,26.5974,26.8894,12620773.20645,0
+MGM.US,D,20190110,000000,26.7344,28.1951,26.5584,27.2694,19713146.032679,0
+MGM.US,D,20190111,000000,27.0744,27.4164,26.9684,27.2694,9203674.8679508,0
+MGM.US,D,20190114,000000,26.9084,27.1634,26.6354,26.6844,6563112.3204086,0
+MGM.US,D,20190115,000000,26.8794,27.1034,26.3725,26.6264,8345572.1286951,0
+MGM.US,D,20190116,000000,26.5974,27.1914,26.5874,26.7644,4942771.2351204,0
+MGM.US,D,20190117,000000,26.4604,27.2604,26.4604,27.0164,6481130.3011311,0
+MGM.US,D,20190118,000000,27.3274,27.8732,26.9584,27.8152,14050023.614412,0
+MGM.US,D,20190122,000000,27.6593,27.6693,26.8354,27.1434,9415771.1373242,0
+MGM.US,D,20190123,000000,27.1334,27.3774,26.9284,27.0834,10560884.956708,0
+MGM.US,D,20190124,000000,27.2894,27.9902,27.0934,27.1634,11820131.293243,0
+MGM.US,D,20190125,000000,27.5123,27.9812,27.3674,27.9522,9355705.8659047,0
+MGM.US,D,20190128,000000,27.5623,27.9902,27.3864,27.7182,11440838.432534,0
+MGM.US,D,20190129,000000,27.8442,28.0282,27.5423,27.6193,6625791.0387389,0
+MGM.US,D,20190130,000000,27.9422,28.2711,27.6003,28.2331,7751223.4925245,0
+MGM.US,D,20190131,000000,28.4851,28.7881,28.1762,28.6701,8952842.9746192,0
+MGM.US,D,20190201,000000,28.6701,29.4209,28.6701,28.9731,12429172.441896,0
+MGM.US,D,20190204,000000,28.9731,29.0551,28.6901,28.7791,5788545.8662166,0
+MGM.US,D,20190205,000000,28.7391,29.0151,28.4561,28.7391,5993795.9648655,0
+MGM.US,D,20190206,000000,28.7961,29.0201,28.5491,28.8351,5381835.3169651,0
+MGM.US,D,20190207,000000,28.5831,28.6311,27.7762,28.1472,5300288.3720872,0
+MGM.US,D,20190208,000000,27.8932,28.2231,27.7272,28.2151,4680644.410307,0
+MGM.US,D,20190211,000000,28.3971,28.4561,27.9032,28.2331,10231534.636387,0
+MGM.US,D,20190212,000000,28.4261,28.5921,28.0382,28.1172,7910531.7349184,0
+MGM.US,D,20190213,000000,28.3311,28.5151,28.1472,28.4661,8868174.4959456,0
+MGM.US,D,20190214,000000,26.8604,27.3274,26.3045,26.6544,25823647.954766,0
+MGM.US,D,20190215,000000,26.8604,27.6493,26.6744,27.4743,13449703.95717,0
+MGM.US,D,20190219,000000,27.5803,28.0042,27.5223,27.7272,7087371.9710616,0
+MGM.US,D,20190220,000000,27.7562,28.1472,27.6593,28.0582,8891513.4870133,0
+MGM.US,D,20190221,000000,28.0982,28.1422,27.4254,27.6103,11098958.969676,0
+MGM.US,D,20190222,000000,27.6793,27.7272,26.6644,26.9874,12182991.34387,0
+MGM.US,D,20190225,000000,27.2694,27.6563,26.9684,26.9774,7528416.3915528,0
+MGM.US,D,20190226,000000,26.8994,27.2164,26.8334,26.9584,8587227.4527939,0
+MGM.US,D,20190227,000000,26.8604,26.8604,26.3725,26.4504,5028927.9682919,0
+MGM.US,D,20190228,000000,26.3445,26.3445,25.6616,26.0505,10014204.471996,0
+MGM.US,D,20190301,000000,26.3545,26.4024,25.9106,26.2755,6823248.8048653,0
+MGM.US,D,20190304,000000,26.3635,26.5484,25.8456,26.1395,5242997.5751146,0
+MGM.US,D,20190305,000000,26.1885,26.3545,26.0226,26.1885,4599533.5399997,0
+MGM.US,D,20190306,000000,26.3824,26.7044,26.2655,26.2655,5672913.0925155,0
+MGM.US,D,20190307,000000,26.3545,26.3545,25.4327,25.8836,7683644.9363009,0
+MGM.US,D,20190308,000000,25.6287,25.9536,25.4047,25.9336,6657178.4061135,0
+MGM.US,D,20190311,000000,26.0116,26.1935,25.6467,26.0026,5870274.8422227,0
+MGM.US,D,20190312,000000,26.0595,26.1885,25.9136,26.0395,3415382.0450057,0
+MGM.US,D,20190313,000000,26.1885,26.4224,25.9926,26.0026,4279491.8114888,0
+MGM.US,D,20190314,000000,25.9826,26.1385,25.6387,25.8836,4063293.8407068,0
+MGM.US,D,20190315,000000,26.0595,26.3834,25.4187,25.4627,10111603.127584,0
+MGM.US,D,20190318,000000,25.5027,25.7026,25.3797,25.6876,5009830.7025775,0
+MGM.US,D,20190319,000000,25.8836,26.4134,25.7676,26.0026,4879634.4384568,0
+MGM.US,D,20190320,000000,25.9236,26.1185,25.4327,25.6876,5040201.8961821,0
+MGM.US,D,20190321,000000,25.5517,26.3834,25.5327,26.3245,6395176.6026792,0
+MGM.US,D,20190322,000000,26.1285,26.1685,25.4147,25.5327,5805963.8447658,0
+MGM.US,D,20190325,000000,25.4827,25.8436,25.1737,25.1987,6496883.9950804,0
+MGM.US,D,20190326,000000,25.2967,25.5707,25.0127,25.2277,5443730.9013759,0
+MGM.US,D,20190327,000000,25.1987,25.2277,24.3229,24.4648,9149508.6052871,0
+MGM.US,D,20190328,000000,24.4838,25.3017,24.4838,24.9147,8302836.8207738,0
+MGM.US,D,20190329,000000,25.1407,25.5127,24.9437,25.1107,7339305.0527011,0
+MGM.US,D,20190401,000000,25.4927,26.1585,25.4727,26.0216,8329130.3170747,0
+MGM.US,D,20190402,000000,26.0695,26.2755,25.8156,26.1985,4696126.0577351,0
+MGM.US,D,20190403,000000,26.2555,26.7364,26.2265,26.4224,8234648.1602199,0
+MGM.US,D,20190404,000000,26.4714,26.5894,26.3045,26.5694,4121648.819659,0
+MGM.US,D,20190405,000000,26.6664,27.0204,26.5104,26.8534,5377992.6598542,0
+MGM.US,D,20190408,000000,26.9114,27.0204,26.6964,26.9714,4180056.8076759,0
+MGM.US,D,20190409,000000,26.7464,26.7844,25.8236,25.9136,7685699.2876038,0
+MGM.US,D,20190410,000000,25.9336,26.2845,25.8536,26.0695,5575913.5051693,0
+MGM.US,D,20190411,000000,26.2265,26.4374,26.1335,26.3635,3703193.2619605,0
+MGM.US,D,20190412,000000,26.6664,27.0114,26.4134,26.7664,5345301.0694518,0
+MGM.US,D,20190415,000000,26.7664,26.8554,26.2845,26.6964,4352146.2357076,0
+MGM.US,D,20190416,000000,26.7264,27.0014,26.6374,26.8534,9495609.7900769,0
+MGM.US,D,20190417,000000,27.1074,27.3424,26.9014,26.9714,5881292.7263282,0
+MGM.US,D,20190418,000000,27.0204,27.1864,26.7164,26.9314,4390613.8138286,0
+MGM.US,D,20190422,000000,26.7464,26.7744,26.5254,26.6194,3550574.1634388,0
+MGM.US,D,20190423,000000,26.6474,26.9714,26.5894,26.9214,3298550.0662353,0
+MGM.US,D,20190424,000000,26.8434,27.3374,26.7844,27.1964,4274906.0273001,0
+MGM.US,D,20190425,000000,27.1074,27.2254,26.8724,27.1574,4163147.9161828,0
+MGM.US,D,20190426,000000,27.2744,27.9012,27.1574,27.7063,6100432.20012,0
+MGM.US,D,20190429,000000,27.8322,28.1652,27.5683,27.9892,9746577.7066691,0
+MGM.US,D,20190430,000000,26.8534,27.1074,25.8156,26.0595,17449133.876872,0
+MGM.US,D,20190501,000000,26.2265,26.3735,25.2577,25.2867,8587658.5265094,0
+MGM.US,D,20190502,000000,25.2377,25.5807,24.8607,25.1207,9210231.9892467,0
+MGM.US,D,20190503,000000,25.1497,25.4627,24.9937,25.4327,7713581.0555059,0
+MGM.US,D,20190506,000000,24.8557,25.1107,24.5817,24.9537,6344911.0070464,0
+MGM.US,D,20190507,000000,24.8457,24.8457,24.0539,24.3369,6538295.0765534,0
+MGM.US,D,20190508,000000,24.2889,25.2037,24.2839,25.1207,11844046.382825,0
+MGM.US,D,20190509,000000,24.6597,25.1587,24.3179,25.0037,8477842.7475393,0
+MGM.US,D,20190510,000000,24.6207,25.2377,24.4548,25.0807,7953506.0837168,0
+MGM.US,D,20190513,000000,24.5038,24.9737,24.2199,24.8167,10463723.341655,0
+MGM.US,D,20190514,000000,24.9247,25.5127,24.7677,25.3747,7003456.6211762,0
+MGM.US,D,20190515,000000,25.1407,25.8056,24.8257,25.5427,5838638.4322607,0
+MGM.US,D,20190516,000000,25.6587,26.0895,25.6097,25.9626,8757040.4915533,0
+MGM.US,D,20190517,000000,25.5897,25.8936,25.2577,25.3357,7714184.1586391,0
+MGM.US,D,20190520,000000,24.9247,24.9437,24.4008,24.8077,7748790.0763997,0
+MGM.US,D,20190521,000000,24.9637,25.4777,24.9537,25.2277,4809993.5295622,0
+MGM.US,D,20190522,000000,25.0417,25.5127,24.9437,25.2677,4749142.1237103,0
+MGM.US,D,20190523,000000,24.9837,25.1207,24.5917,24.8257,3961301.3995611,0
+MGM.US,D,20190524,000000,24.9537,25.1157,24.7477,24.9937,2572050.8317444,0
+MGM.US,D,20190528,000000,25.2087,25.2817,24.7777,24.7777,4087520.9836524,0
+MGM.US,D,20190529,000000,24.6207,25.0037,24.4648,24.8167,5590696.033045,0
+MGM.US,D,20190530,000000,24.8167,25.0177,24.5677,24.7977,3689714.9571125,0
+MGM.US,D,20190531,000000,24.3858,24.6597,24.2489,24.2889,6191237.7282554,0
+MGM.US,D,20190603,000000,24.3179,24.3858,23.173,23.359,11081789.033544,0
+MGM.US,D,20190604,000000,23.662,25.1107,23.53,25.0907,9115984.8725848,0
+MGM.US,D,20190605,000000,25.2967,25.4727,24.8257,25.4047,7202740.69961,0
+MGM.US,D,20190606,000000,25.3947,26.0985,25.3557,25.9236,8759636.9355564,0
+MGM.US,D,20190607,000000,25.8936,26.1795,25.6966,25.8436,7208345.6580818,0
+MGM.US,D,20190610,000000,26.1895,27.3894,26.0995,26.9664,8015286.6484588,0
+MGM.US,D,20190611,000000,27.1924,27.6603,27.1924,27.5073,7402826.9152125,0
+MGM.US,D,20190612,000000,27.4094,27.5663,27.0644,27.2424,4876711.9386969,0
+MGM.US,D,20190613,000000,27.4194,27.5953,27.1134,27.2614,4947516.0465036,0
+MGM.US,D,20190614,000000,27.2224,27.3004,26.8874,27.2024,4247193.2883025,0
+MGM.US,D,20190617,000000,27.2124,27.4094,26.9064,27.0934,3563775.4209106,0
+MGM.US,D,20190618,000000,27.3694,28.1082,27.2714,27.7522,5521670.2293359,0
+MGM.US,D,20190619,000000,27.7142,27.8222,27.1584,27.2814,5327344.9988865,0
+MGM.US,D,20190620,000000,27.7142,28.0282,27.2124,27.5463,5461523.9440627,0
+MGM.US,D,20190621,000000,27.4683,27.6653,27.2324,27.2424,5177844.4336475,0
+MGM.US,D,20190624,000000,27.2614,28.1032,27.2324,27.4583,6715179.3245198,0
+MGM.US,D,20190625,000000,27.4483,27.5763,26.8494,27.1634,5123178.085467,0
+MGM.US,D,20190626,000000,27.3194,27.6653,27.3194,27.4094,5163781.0287449,0
+MGM.US,D,20190627,000000,27.5363,28.0382,27.4194,27.9702,4156806.8318301,0
+MGM.US,D,20190628,000000,27.8512,28.1082,27.6553,28.0982,5737692.1700161,0
+MGM.US,D,20190701,000000,28.6861,28.8131,28.0582,28.2161,7422175.2238566,0
+MGM.US,D,20190702,000000,28.2351,28.5091,28.1912,28.4001,4255709.7446532,0
+MGM.US,D,20190703,000000,28.4601,28.7061,28.3231,28.4101,2737963.2034728,0
+MGM.US,D,20190705,000000,28.2531,28.7701,28.2251,28.7451,4810369.5938708,0
+MGM.US,D,20190708,000000,28.5481,28.6861,28.3631,28.4201,4519263.8135315,0
+MGM.US,D,20190709,000000,28.2441,28.7651,28.2251,28.7451,4692142.3765086,0
+MGM.US,D,20190710,000000,28.8131,28.9671,28.4701,28.6471,5242530.495242,0
+MGM.US,D,20190711,000000,28.6171,28.8431,28.2631,28.3131,4865013.9382886,0
+MGM.US,D,20190712,000000,28.3231,28.5731,28.2061,28.5381,4731950.1838147,0
+MGM.US,D,20190715,000000,28.5381,29.0101,28.5381,28.8931,3883541.1022162,0
+MGM.US,D,20190716,000000,28.9421,29.1981,28.8181,28.9231,3458082.3469408,0
+MGM.US,D,20190717,000000,28.8531,28.8531,28.2061,28.3811,4480992.2689329,0
+MGM.US,D,20190718,000000,27.7722,28.4501,27.6553,28.2831,6390612.8222532,0
+MGM.US,D,20190719,000000,28.4801,28.5971,28.0982,28.1172,3739922.5428253,0
+MGM.US,D,20190722,000000,28.1172,28.2161,27.7972,27.8812,6022165.816232,0
+MGM.US,D,20190723,000000,28.0982,28.8331,27.9982,28.7161,6564871.6212566,0
+MGM.US,D,20190724,000000,28.4301,29.256,28.4101,29.217,6615415.2644368,0
+MGM.US,D,20190725,000000,28.8831,29.1981,28.6471,28.8831,5746222.6287612,0
+MGM.US,D,20190726,000000,29.8479,31.1556,29.7089,29.9649,12808190.25557,0
+MGM.US,D,20190729,000000,30.0238,30.0928,29.4589,29.9649,5201939.5540166,0
+MGM.US,D,20190730,000000,29.7189,30.1228,29.5519,30.0438,5513462.8258346,0
+MGM.US,D,20190731,000000,29.9259,29.9749,29.1491,29.5219,4107239.3555786,0
+MGM.US,D,20190801,000000,29.5019,29.9409,28.5581,28.9131,6401255.6422212,0
+MGM.US,D,20190802,000000,28.3131,28.8131,27.9402,28.1762,5479067.9441622,0
+MGM.US,D,20190805,000000,27.4393,27.6403,27.2024,27.4783,8023051.9763632,0
+MGM.US,D,20190806,000000,27.7242,28.0382,27.4733,27.7622,5139177.8214906,0
+MGM.US,D,20190807,000000,27.2524,27.8512,27.1434,27.8022,5408315.8452492,0
+MGM.US,D,20190808,000000,28.0282,28.4401,27.9112,28.4201,4867577.3766475,0
+MGM.US,D,20190809,000000,28.2061,28.5181,27.9982,28.3721,3345120.0298992,0
+MGM.US,D,20190812,000000,27.9702,28.1912,27.8222,27.9602,3423304.3997624,0
+MGM.US,D,20190813,000000,27.9892,29.1391,27.9502,28.3811,4652573.6100795,0
+MGM.US,D,20190814,000000,27.8612,27.9702,27.1334,27.2814,6738469.3072068,0
+MGM.US,D,20190815,000000,27.5563,27.6753,27.2524,27.4683,4008920.5426392,0
+MGM.US,D,20190816,000000,27.7053,27.9312,27.6303,27.8422,4293300.1727779,0
+MGM.US,D,20190819,000000,28.6661,28.6861,28.2031,28.2931,5621312.2685528,0
+MGM.US,D,20190820,000000,28.1472,28.4501,27.9742,28.3331,2359254.4426474,0
+MGM.US,D,20190821,000000,28.7161,28.7651,28.0082,28.0382,2748072.9322799,0
+MGM.US,D,20190822,000000,28.3231,28.5381,27.8222,28.0382,3837835.2863253,0
+MGM.US,D,20190823,000000,28.0282,28.1662,27.1634,27.3194,4996259.3818233,0
+MGM.US,D,20190826,000000,27.6253,27.7142,27.3094,27.5763,3163838.0298981,0
+MGM.US,D,20190827,000000,27.9802,28.0382,27.3694,27.4294,3164492.1417541,0
+MGM.US,D,20190828,000000,27.2714,27.8022,27.1614,27.6753,3100052.1222338,0
+MGM.US,D,20190829,000000,27.9602,28.1662,27.6553,27.6853,3906070.9549178,0
+MGM.US,D,20190830,000000,27.8712,28.0032,27.5363,27.5953,4851360.6035096,0
+MGM.US,D,20190903,000000,27.2424,27.2914,26.3465,26.6414,7982284.0048649,0
+MGM.US,D,20190904,000000,27.0254,27.3294,26.6514,27.0254,11072878.509805,0
+MGM.US,D,20190905,000000,27.3094,27.8912,27.1824,27.5163,9205649.205571,0
+MGM.US,D,20190906,000000,27.5663,28.0832,27.5563,27.8322,5853258.932429,0
+MGM.US,D,20190909,000000,28.1182,28.4731,28.0292,28.0592,6172162.4663036,0
+MGM.US,D,20190910,000000,27.9512,28.4681,27.6943,28.4531,9810809.6906144,0
+MGM.US,D,20190911,000000,28.7691,28.8581,28.2221,28.4031,5446318.3438398,0
+MGM.US,D,20190912,000000,28.5811,28.9081,28.4031,28.8181,8523500.5552205,0
+MGM.US,D,20190913,000000,28.9671,29.1701,28.6801,28.7201,4729867.8277228,0
+MGM.US,D,20190916,000000,28.5021,30.1338,28.2851,29.332,13735041.751159,0
+MGM.US,D,20190917,000000,29.1851,29.382,28.8981,29.243,5924463.1086491,0
+MGM.US,D,20190918,000000,29.1941,29.342,28.8981,29.1551,5944125.4709975,0
+MGM.US,D,20190919,000000,29.1941,29.372,28.6411,28.7101,3790725.2303032,0
+MGM.US,D,20190920,000000,28.7791,28.9471,28.3751,28.5021,6780205.4442657,0
+MGM.US,D,20190923,000000,28.2851,28.6011,28.1682,28.2751,3161786.6791083,0
+MGM.US,D,20190924,000000,28.4921,28.5511,27.8122,28.0592,5187308.0519669,0
+MGM.US,D,20190925,000000,28.0092,28.0992,27.6943,27.9312,2920122.3534702,0
+MGM.US,D,20190926,000000,27.7522,27.7922,26.9924,27.3474,5304420.0786267,0
+MGM.US,D,20190927,000000,27.5353,27.7722,26.8434,26.9424,4203078.744526,0
+MGM.US,D,20190930,000000,27.0704,27.6343,26.9924,27.3874,4724860.9715289,0
+MGM.US,D,20191001,000000,27.5553,27.9462,27.0904,27.3474,4062852.765281,0
+MGM.US,D,20191002,000000,27.1504,27.3274,26.7594,26.7834,7291886.9440008,0
+MGM.US,D,20191003,000000,26.7734,27.0124,26.1815,26.9224,5214401.6850945,0
+MGM.US,D,20191004,000000,26.9524,27.0754,26.6754,26.9624,2810123.543201,0
+MGM.US,D,20191007,000000,26.8234,27.1504,26.5464,26.9224,4490750.9377072,0
+MGM.US,D,20191008,000000,26.6554,26.8434,25.9836,26.0335,5010957.8953322,0
+MGM.US,D,20191009,000000,26.2505,26.7354,26.2115,26.4784,3038391.5780158,0
+MGM.US,D,20191010,000000,26.5364,27.2834,26.3984,27.1004,6077805.330828,0
+MGM.US,D,20191011,000000,27.5153,28.0492,27.5103,27.7432,5299701.2716904,0
+MGM.US,D,20191014,000000,27.4763,27.6443,27.2494,27.6343,5541237.5754362,0
+MGM.US,D,20191015,000000,27.6443,27.7822,27.5253,27.5353,7610128.3646512,0
+MGM.US,D,20191016,000000,27.6043,27.6343,26.9024,27.1004,8655479.124123,0
+MGM.US,D,20191017,000000,27.2394,27.4663,27.1794,27.3074,5545911.374676,0
+MGM.US,D,20191018,000000,27.2684,27.7232,27.0904,27.5353,5543302.9286205,0
+MGM.US,D,20191021,000000,27.7432,27.8512,27.3674,27.6643,3707488.9965495,0
+MGM.US,D,20191022,000000,27.7522,27.8322,27.3424,27.3774,3468889.1949582,0
+MGM.US,D,20191023,000000,27.3374,27.8612,27.1794,27.6943,3275083.0532752,0
+MGM.US,D,20191024,000000,27.7922,28.0042,27.7132,27.8812,3181671.0794264,0
+MGM.US,D,20191025,000000,27.7522,28.1582,27.7232,27.8122,3178438.5266459,0
+MGM.US,D,20191028,000000,27.8612,28.2171,27.8322,28.2081,4366448.6814873,0
+MGM.US,D,20191029,000000,28.3831,28.4031,28.0192,28.1882,3982281.9873317,0
+MGM.US,D,20191030,000000,28.1981,28.5211,27.7622,28.2851,6818951.0699341,0
+MGM.US,D,20191031,000000,28.2751,28.9761,27.9312,28.1582,5878001.1634568,0
+MGM.US,D,20191101,000000,28.3451,28.5021,28.0092,28.4821,4421038.0164981,0
+MGM.US,D,20191104,000000,28.6701,29.5339,28.6701,29.4119,6384341.7498729,0
+MGM.US,D,20191105,000000,29.6289,30.1928,29.4899,30.0238,7284754.7243606,0
+MGM.US,D,20191106,000000,30.0238,30.2518,29.8469,30.1528,6800609.933521,0
+MGM.US,D,20191107,000000,30.5778,30.7858,30.1678,30.4488,6667988.254644,0
+MGM.US,D,20191108,000000,30.4588,31.0866,30.4098,31.0327,5310957.1965018,0
+MGM.US,D,20191111,000000,30.7958,31.1416,30.6298,31.0627,4151644.9491261,0
+MGM.US,D,20191112,000000,31.1216,31.1516,30.4988,30.6178,4208622.692565,0
+MGM.US,D,20191113,000000,30.5878,30.8198,30.3908,30.6678,3908061.2952746,0
+MGM.US,D,20191114,000000,30.7258,31.0127,30.5188,30.7258,5214761.7466666,0
+MGM.US,D,20191115,000000,30.9248,30.9618,30.6478,30.8058,6024389.1964395,0
+MGM.US,D,20191118,000000,30.7658,31.2996,30.6478,31.1516,4828674.7241267,0
+MGM.US,D,20191119,000000,31.3096,31.5866,31.1466,31.4276,4594207.6292461,0
+MGM.US,D,20191120,000000,31.2996,31.7836,31.2296,31.4376,5320753.8717754,0
+MGM.US,D,20191121,000000,31.5866,31.6556,31.2196,31.3196,4697989.3763707,0
+MGM.US,D,20191122,000000,31.4966,31.6306,31.3786,31.5566,3280334.9513723,0
+MGM.US,D,20191125,000000,31.7046,31.7446,31.5766,31.6646,4099735.072314,0
+MGM.US,D,20191126,000000,31.7636,31.8036,31.5116,31.5666,4475107.2625715,0
+MGM.US,D,20191127,000000,31.6456,31.8525,31.5966,31.7936,3148318.3759706,0
+MGM.US,D,20191129,000000,31.6166,31.8525,31.5466,31.5666,2053605.1753094,0
+MGM.US,D,20191202,000000,31.6746,31.7636,31.5066,31.5766,3758244.6759888,0
+MGM.US,D,20191203,000000,30.8548,31.3096,30.6768,31.2396,4448073.6397058,0
+MGM.US,D,20191204,000000,31.2696,31.5416,31.2696,31.3886,3115299.7296403,0
+MGM.US,D,20191205,000000,31.5266,31.5566,31.3196,31.5466,2626274.1041569,0
+MGM.US,D,20191206,000000,31.6646,31.8425,31.6066,31.7836,3356118.910755,0
+MGM.US,D,20191209,000000,31.6746,31.7936,31.5956,31.6056,3005952.0307139,0
+MGM.US,D,20191210,000000,31.5456,31.8036,31.4866,31.7346,2361200.7754787,0
+MGM.US,D,20191211,000000,31.8825,32.0355,31.7636,31.8525,3675243.482428,0
+MGM.US,D,20191212,000000,31.9115,32.5155,31.8425,32.2785,5198443.9562543,0
+MGM.US,D,20191213,000000,32.2785,32.7035,32.1985,32.4855,3647902.8070551,0
+MGM.US,D,20191216,000000,32.6645,32.8033,32.4605,32.6845,5681441.5509185,0
+MGM.US,D,20191217,000000,32.6545,32.8323,32.5945,32.8133,3429002.3741405,0
+MGM.US,D,20191218,000000,32.9623,33.1943,32.8033,32.9913,4869337.6776665,0
+MGM.US,D,20191219,000000,33.0213,33.2723,32.8533,32.9913,4414807.9511302,0
+MGM.US,D,20191220,000000,33.2573,33.2623,32.9623,33.0313,5176969.2839931,0
+MGM.US,D,20191223,000000,33.1293,33.3273,32.9913,33.2193,2748150.9456206,0
+MGM.US,D,20191224,000000,33.2093,33.2873,33.0913,33.1493,1066331.3472425,0
+MGM.US,D,20191226,000000,33.2383,33.3073,33.1593,33.2573,2045215.7406799,0
+MGM.US,D,20191227,000000,33.3673,33.5953,33.2573,33.3173,3335261.3440215,0
+MGM.US,D,20191230,000000,33.2573,33.3913,32.9713,33.0513,3855814.3608243,0
+MGM.US,D,20191231,000000,33.0013,33.3073,32.9423,33.0013,3704600.5026047,0
+MGM.US,D,20200102,000000,33.2473,33.4263,33.0213,33.3863,3494859.6360152,0
+MGM.US,D,20200103,000000,32.9423,33.1593,32.8423,33.0213,3326075.7732494,0
+MGM.US,D,20200106,000000,32.7135,32.7833,32.5845,32.6245,4093608.0245625,0
+MGM.US,D,20200107,000000,32.5255,32.6445,32.4705,32.6445,3676754.7408598,0
+MGM.US,D,20200108,000000,32.6845,33.2573,32.6545,32.9713,4247613.3601367,0
+MGM.US,D,20200109,000000,33.1593,33.2773,33.0413,33.1693,2194062.1940632,0
+MGM.US,D,20200110,000000,33.2193,33.2873,32.8283,32.9423,3656156.2184239,0
+MGM.US,D,20200113,000000,32.9423,33.1943,32.8323,33.1013,3710604.5293191,0
+MGM.US,D,20200114,000000,33.0513,33.1093,32.8323,33.0213,4620028.044648,0
+MGM.US,D,20200115,000000,32.9223,33.0913,32.7883,32.8233,3513146.7631926,0
+MGM.US,D,20200116,000000,33.0213,33.8132,32.9813,33.7442,7204923.0728052,0
+MGM.US,D,20200117,000000,33.8332,34.3542,33.8032,34.2602,7365664.5602903,0
+MGM.US,D,20200121,000000,33.5753,33.6153,32.1105,32.1305,10206043.277256,0
+MGM.US,D,20200122,000000,32.3675,32.4265,31.4866,31.6946,7433028.0797415,0
+MGM.US,D,20200123,000000,31.0397,32.1405,30.8988,32.0605,7784083.1116605,0
+MGM.US,D,20200124,000000,32.0705,32.1405,30.9058,31.3176,6933778.7059532,0
+MGM.US,D,20200127,000000,29.263,30.5528,29.263,30.1068,8429157.4221394,0
+MGM.US,D,20200128,000000,30.3348,30.8908,30.2748,30.7218,5576521.6091575,0
+MGM.US,D,20200129,000000,30.9897,31.4666,30.8708,31.0197,5971552.1610794,0
+MGM.US,D,20200130,000000,30.5428,31.4116,30.4338,31.0497,6974082.5980921,0
+MGM.US,D,20200131,000000,30.9598,30.9797,30.4048,30.8118,7056730.731278,0
+MGM.US,D,20200203,000000,31.0397,31.4026,30.8308,30.9598,4958172.8688659,0
+MGM.US,D,20200204,000000,31.2976,32.1685,31.2976,31.9915,5973143.4331937,0
+MGM.US,D,20200205,000000,32.4265,32.6045,31.9215,32.1105,3878728.2792027,0
+MGM.US,D,20200206,000000,32.3975,32.5005,32.1885,32.2185,4111511.0860629,0
+MGM.US,D,20200207,000000,31.7446,31.8915,30.9997,31.1086,7259765.4510874,0
+MGM.US,D,20200210,000000,30.9897,31.8825,30.9697,31.8525,5158178.0706149,0
+MGM.US,D,20200211,000000,32.1105,32.5945,31.9815,32.4455,5548733.8573326,0
+MGM.US,D,20200212,000000,32.7335,33.5053,32.6545,33.3863,12511728.559346,0
+MGM.US,D,20200213,000000,31.9915,32.7434,31.3476,31.5456,15891363.491442,0
+MGM.US,D,20200214,000000,31.5356,31.5956,30.7418,31.2676,10358244.304286,0
+MGM.US,D,20200218,000000,31.2876,31.8325,31.2476,31.7636,9462500.1281825,0
+MGM.US,D,20200219,000000,31.9915,32.0905,31.6896,31.8325,6156553.7971542,0
+MGM.US,D,20200220,000000,31.6246,32.0905,31.4466,32.0805,6786455.5130542,0
+MGM.US,D,20200221,000000,31.4956,31.6546,30.9797,31.1386,8102324.5323109,0
+MGM.US,D,20200224,000000,29.8489,29.9879,29.243,29.4619,11759180.870458,0
+MGM.US,D,20200225,000000,29.7099,29.8189,27.5283,27.6673,14313303.636426,0
+MGM.US,D,20200226,000000,27.8952,27.9402,26.2575,26.4964,17118602.354562,0
+MGM.US,D,20200227,000000,25.7916,26.8404,24.9227,25.3147,14511817.583164,0
+MGM.US,D,20200228,000000,24.5508,25.0617,23.708,24.3618,18545740.401301,0
+MGM.US,D,20200302,000000,24.4018,24.8587,23.074,24.8487,15774974.588439,0
+MGM.US,D,20200303,000000,24.8487,25.3347,22.915,23.114,15817972.941343,0
+MGM.US,D,20200304,000000,23.331,23.5,22.2862,23.114,14997370.614819,0
+MGM.US,D,20200305,000000,22.3502,22.4392,20.2766,20.4345,23081546.043556,0
+MGM.US,D,20200306,000000,19.4916,21.3973,19.2047,20.2266,19709669.438167,0
+MGM.US,D,20200309,000000,18.5868,19.5666,17.517,17.8669,26231938.774249,0
+MGM.US,D,20200310,000000,18.8968,21.4063,17.8869,20.7765,43916814.96407,0
+MGM.US,D,20200311,000000,20.0866,20.0866,17.7369,18.0669,47182120.345322,0
+MGM.US,D,20200312,000000,16.4872,17.567,14.8325,15.2474,34824338.111458,0
+MGM.US,D,20200313,000000,15.9872,16.8072,14.0186,15.4274,41170285.295695,0
+MGM.US,D,20200316,000000,12.4899,14.0486,10.2132,10.2432,32058884.206956,0
+MGM.US,D,20200317,000000,10.9112,11.0011,8.99376,9.54337,31231524.72493,0
+MGM.US,D,20200318,000000,8.99376,9.02365,5.896,7.13499,47757184.683795,0
+MGM.US,D,20200319,000000,7.16498,9.23362,6.44561,7.69469,39251456.167669,0
+MGM.US,D,20200320,000000,8.88378,11.1501,8.66391,9.10365,56231405.812022,0
+MGM.US,D,20200323,000000,9.72334,9.81333,8.91478,9.14364,31192966.131245,0
+MGM.US,D,20200324,000000,11.4401,12.8898,10.6522,12.1699,52079775.86546,0
+MGM.US,D,20200325,000000,14.4375,14.7075,11.59,12.9398,53395163.80245,0
+MGM.US,D,20200326,000000,13.2398,15.2874,12.8598,13.4397,46251133.142509,0
+MGM.US,D,20200327,000000,12.7398,12.9548,12.0899,12.1799,37052817.190956,0
+MGM.US,D,20200330,000000,11.54,12.3599,10.4932,11.52,32849617.425735,0
+MGM.US,D,20200331,000000,11.9299,12.3799,11.54,11.79,25971716.275084,0
+MGM.US,D,20200401,000000,11.0011,12.2099,10.5932,11.76,30354432.738432,0
+MGM.US,D,20200402,000000,11.55,12.1799,11.2101,11.5001,20593801.62857,0
+MGM.US,D,20200403,000000,11.65,11.9599,9.99329,10.5732,37829012.923762,0
+MGM.US,D,20200406,000000,11.63,13.0598,11.61,12.8998,32912703.213676,0
+MGM.US,D,20200407,000000,15.1574,15.7173,13.3897,13.6197,41139495.030428,0
+MGM.US,D,20200408,000000,14.0986,15.2674,13.8596,14.9875,30201111.519845,0
+MGM.US,D,20200409,000000,16.2272,16.4272,14.0386,14.5375,40528799.598884,0
+MGM.US,D,20200413,000000,14.7875,14.7875,13.3897,13.8986,30449671.024588,0
+MGM.US,D,20200414,000000,14.3875,15.0774,14.0086,15.0275,26976047.019957,0
+MGM.US,D,20200415,000000,14.3875,14.6475,13.9986,14.4075,20158911.260449,0
+MGM.US,D,20200416,000000,14.1986,14.3975,13.4547,13.8096,20964896.087317,0
+MGM.US,D,20200417,000000,14.8775,14.9275,13.7296,14.0686,34070127.138141,0
+MGM.US,D,20200420,000000,13.4397,14.2975,13.3397,13.5197,24108457.649853,0
+MGM.US,D,20200421,000000,12.9998,13.4897,12.7798,13.1798,19217155.216119,0
+MGM.US,D,20200422,000000,13.5697,13.6297,13.1248,13.2797,14077111.246513,0
+MGM.US,D,20200423,000000,13.7096,14.0286,13.6097,13.7696,24759834.038013,0
+MGM.US,D,20200424,000000,13.8796,14.1186,13.4897,13.9286,19178367.583267,0
+MGM.US,D,20200427,000000,14.2386,15.4873,14.0886,15.2174,30533516.362502,0
+MGM.US,D,20200428,000000,16.4872,16.4872,15.0784,15.7973,28936618.286069,0
+MGM.US,D,20200429,000000,16.7072,17.615,16.4672,17.447,33024769.377472,0
+MGM.US,D,20200430,000000,16.9271,17.297,16.1972,16.8171,27912734.19749,0
+MGM.US,D,20200501,000000,15.5473,15.9772,14.8975,14.9975,28012107.190698,0
+MGM.US,D,20200504,000000,14.5275,15.3674,14.0186,14.7675,23015558.759446,0
+MGM.US,D,20200505,000000,15.2874,15.3074,14.2186,14.2576,23038768.72845,0
+MGM.US,D,20200506,000000,14.3575,14.5375,13.8496,13.8986,16915926.696153,0
+MGM.US,D,20200507,000000,13.9886,15.2274,13.9486,14.9175,26199176.171704,0
+MGM.US,D,20200508,000000,15.3174,15.6973,14.8675,15.5773,23519152.876204,0
+MGM.US,D,20200511,000000,15.1774,15.1874,14.5975,14.6375,21363922.322518,0
+MGM.US,D,20200512,000000,14.7975,14.9975,13.7996,13.8296,25025072.394913,0
+MGM.US,D,20200513,000000,13.7896,13.8296,12.4899,12.6698,35534245.508673,0
+MGM.US,D,20200514,000000,12.2199,13.5597,11.76,13.5097,33359252.575535,0
+MGM.US,D,20200515,000000,13.3997,14.0586,13.1898,13.8396,25548199.851956,0
+MGM.US,D,20200518,000000,14.8375,15.4074,14.5175,15.2974,32245843.177745,0
+MGM.US,D,20200519,000000,15.3274,15.6773,14.6275,15.1474,24404244.230629,0
+MGM.US,D,20200520,000000,15.7973,16.5672,15.6873,16.4872,37224228.503028,0
+MGM.US,D,20200521,000000,16.0472,16.4272,15.6373,15.9772,31438226.071749,0
+MGM.US,D,20200522,000000,15.8973,15.9872,15.2574,15.8873,20807746.214014,0
+MGM.US,D,20200526,000000,17.287,17.9569,16.7072,17.6369,38817072.886262,0
+MGM.US,D,20200527,000000,18.7668,18.8268,16.9871,18.0969,43088702.353256,0
+MGM.US,D,20200528,000000,18.0569,18.1169,17.0771,17.2171,28875186.781018,0
+MGM.US,D,20200529,000000,16.7872,17.507,16.7072,17.1671,24259769.524834,0
+MGM.US,D,20200601,000000,17.297,18.0259,17.1101,17.7869,21757097.557173,0
+MGM.US,D,20200602,000000,18.1569,18.2669,17.387,18.1869,26349146.817329,0
+MGM.US,D,20200603,000000,18.8868,20.3865,18.6868,20.2466,41488220.664009,0
+MGM.US,D,20200604,000000,21.3563,21.9463,19.8966,21.7063,57511200.662441,0
+MGM.US,D,20200605,000000,23.204,23.564,21.3463,21.7063,56727393.62807,0
+MGM.US,D,20200608,000000,22.795,23.823,22.1662,23.744,38761539.389794,0
+MGM.US,D,20200609,000000,22.827,22.927,21.2783,22.0483,31674672.505105,0
+MGM.US,D,20200610,000000,22.4472,22.4672,19.9986,20.4985,40271967.679523,0
+MGM.US,D,20200611,000000,17.8289,19.4286,17.589,17.8289,41252105.287266,0
+MGM.US,D,20200612,000000,19.6086,19.6696,18.2489,19.1587,31605886.742444,0
+MGM.US,D,20200615,000000,17.9889,19.7386,17.6389,19.4386,32642159.949616,0
+MGM.US,D,20200616,000000,20.6485,20.8385,19.0738,19.3386,40056069.760051,0
+MGM.US,D,20200617,000000,19.0188,19.3186,18.8088,18.9588,18955916.543183,0
+MGM.US,D,20200618,000000,18.4489,18.9788,18.2889,18.5689,24702305.200336,0
+MGM.US,D,20200619,000000,19.0188,19.0788,17.8189,18.1989,28623493.740425,0
+MGM.US,D,20200622,000000,17.9689,18.1889,17.389,17.7589,20389259.651013,0
+MGM.US,D,20200623,000000,18.0489,18.4889,17.7589,18.4489,15992542.793538,0
+MGM.US,D,20200624,000000,18.0289,18.0889,16.6492,16.9191,30583357.885615,0
+MGM.US,D,20200625,000000,16.1792,17.0391,16.0592,16.6892,24667206.198255,0
+MGM.US,D,20200626,000000,16.4892,16.7792,15.5793,15.7093,27668827.488395,0
+MGM.US,D,20200629,000000,15.8193,16.9791,15.3124,16.8092,26441418.596199,0
+MGM.US,D,20200630,000000,16.6192,16.9391,16.2592,16.7892,18862021.486725,0
+MGM.US,D,20200701,000000,16.9391,17.6689,16.6192,16.7592,31439346.263307,0
+MGM.US,D,20200702,000000,17.369,17.579,16.7342,16.8491,17448698.802473,0
+MGM.US,D,20200706,000000,17.469,17.519,16.2042,16.6992,19787624.768863,0
+MGM.US,D,20200707,000000,16.3192,16.5742,16.0442,16.1292,14066147.371643,0
+MGM.US,D,20200708,000000,16.0492,16.3292,15.4993,16.2892,17044784.731431,0
+MGM.US,D,20200709,000000,16.3092,16.3992,15.2194,15.9892,20270229.296311,0
+MGM.US,D,20200710,000000,15.6693,16.2342,15.4893,16.1892,17150723.847476,0
+MGM.US,D,20200713,000000,16.4892,17.289,15.8093,16.3692,32232891.963031,0
+MGM.US,D,20200714,000000,16.3492,16.4392,15.9692,16.1492,18158360.157615,0
+MGM.US,D,20200715,000000,17.1091,18.2789,16.8092,18.1889,30316302.217949,0
+MGM.US,D,20200716,000000,17.8289,18.0689,17.459,17.589,16604468.435452,0
+MGM.US,D,20200717,000000,17.599,17.6889,16.6092,16.7992,19090702.592177,0
+MGM.US,D,20200720,000000,16.6792,16.9191,16.0342,16.3192,16161711.722152,0
+MGM.US,D,20200721,000000,16.5392,16.9091,16.3292,16.6792,15695882.063278,0
+MGM.US,D,20200722,000000,16.3892,16.8191,16.2492,16.3192,12574948.370206,0
+MGM.US,D,20200723,000000,16.0892,16.1542,15.5093,15.8793,26363510.273542,0
+MGM.US,D,20200724,000000,15.5693,15.9293,15.4594,15.7793,16276922.423677,0
+MGM.US,D,20200727,000000,15.7493,15.7593,14.6395,14.9495,24920624.53388,0
+MGM.US,D,20200728,000000,14.7895,15.8093,14.7495,15.3994,21081523.031026,0
+MGM.US,D,20200729,000000,15.6393,16.2492,15.5613,16.2392,21993454.975308,0
+MGM.US,D,20200730,000000,16.1692,16.6892,16.0292,16.6292,26830380.110289,0
+MGM.US,D,20200731,000000,15.9792,16.4792,15.5693,16.0792,31907901.388246,0
+MGM.US,D,20200803,000000,15.9393,16.4992,15.8293,16.3092,16561733.12753,0
+MGM.US,D,20200804,000000,16.3192,16.7792,16.2792,16.7092,27761087.265213,0
+MGM.US,D,20200805,000000,17.0191,17.299,16.2992,16.7092,18925410.326488,0
+MGM.US,D,20200806,000000,16.6792,18.5888,16.5492,18.4489,35888906.157169,0
+MGM.US,D,20200807,000000,18.2789,19.3786,18.2389,19.0188,34592551.474948,0
+MGM.US,D,20200810,000000,22.4672,23.776,20.8685,21.6383,71261794.073,0
+MGM.US,D,20200811,000000,22.4072,22.4672,21.1783,21.4883,34416287.333021,0
+MGM.US,D,20200812,000000,21.9283,21.9383,20.6785,21.1183,23015955.827347,0
+MGM.US,D,20200813,000000,20.8585,21.6683,20.7085,21.3283,13900104.97768,0
+MGM.US,D,20200814,000000,21.1583,21.8383,20.9484,21.7983,12507001.751042,0
+MGM.US,D,20200817,000000,21.7083,21.8683,20.9095,21.3683,13087491.017201,0
+MGM.US,D,20200818,000000,21.1783,21.3083,20.7185,20.9384,13640584.59858,0
+MGM.US,D,20200819,000000,20.8785,21.1983,20.7385,20.8885,8911118.8396128,0
+MGM.US,D,20200820,000000,20.5785,21.0683,20.3885,20.8185,8937719.388421,0
+MGM.US,D,20200821,000000,20.9684,21.6883,20.9384,21.1483,11694460.803048,0
+MGM.US,D,20200824,000000,21.2783,22.2682,21.0083,22.2582,16982014.997537,0
+MGM.US,D,20200825,000000,22.4872,22.6372,21.7683,22.0783,11805606.809493,0
+MGM.US,D,20200826,000000,22.1183,22.1682,21.7793,21.9783,8607240.8751752,0
+MGM.US,D,20200827,000000,22.1482,23.416,22.1183,22.797,17232245.788077,0
+MGM.US,D,20200828,000000,23.356,24.3508,22.957,23.846,23246171.195163,0
+MGM.US,D,20200831,000000,23.616,23.636,22.4872,22.4872,16388182.449619,0
+MGM.US,D,20200901,000000,22.2482,23.001,21.8483,22.757,10709832.427366,0
+MGM.US,D,20200902,000000,22.767,23.816,22.4872,23.706,15993329.928142,0
+MGM.US,D,20200903,000000,23.606,24.4058,22.5772,23.057,20344951.074057,0
+MGM.US,D,20200904,000000,23.316,23.9259,22.4572,23.506,17971152.144239,0
+MGM.US,D,20200908,000000,22.837,23.681,22.5972,23.156,16432725.066597,0
+MGM.US,D,20200909,000000,23.239,23.339,22.5892,23.099,11797530.428398,0
+MGM.US,D,20200910,000000,23.489,24.1189,22.809,22.829,17987311.907629,0
+MGM.US,D,20200911,000000,23.059,23.109,21.9053,22.7191,17246992.309795,0
+MGM.US,D,20200914,000000,22.3802,23.149,22.3702,23.049,15293824.309675,0
+MGM.US,D,20200915,000000,23.069,24.2339,22.879,23.729,17385295.960314,0
+MGM.US,D,20200916,000000,23.679,23.769,22.5392,22.999,19793768.819523,0
+MGM.US,D,20200917,000000,22.4892,22.869,21.9503,22.5092,16067963.690836,0
+MGM.US,D,20200918,000000,22.2302,22.6891,21.6653,22.0103,29489447.822294,0
+MGM.US,D,20200921,000000,21.2203,21.4703,20.5605,21.0803,15213373.55225,0
+MGM.US,D,20200922,000000,21.1803,21.7503,21.0003,21.6103,11750398.368613,0
+MGM.US,D,20200923,000000,21.6303,22.3702,21.3303,21.3703,11926367.460083,0
+MGM.US,D,20200924,000000,21.2203,21.6953,20.6505,21.1803,11586549.349726,0
+MGM.US,D,20200925,000000,21.2803,22.2402,21.1803,22.0903,9570753.6399981,0
+MGM.US,D,20200928,000000,22.5992,22.849,22.0703,22.6192,9767993.3688393,0
+MGM.US,D,20200929,000000,22.5692,22.5692,21.3503,21.7103,12657291.451228,0
+MGM.US,D,20200930,000000,21.8903,22.5392,21.5703,21.7403,10568812.312319,0
+MGM.US,D,20201001,000000,21.9303,22.2202,21.6103,21.8103,11818442.004366,0
+MGM.US,D,20201002,000000,20.9904,21.9003,20.8705,21.6503,10354617.684118,0
+MGM.US,D,20201005,000000,21.8203,22.0103,21.3853,21.5403,8377022.5068449,0
+MGM.US,D,20201006,000000,21.9103,22.2502,21.0403,21.0403,13857122.627514,0
+MGM.US,D,20201007,000000,21.4103,21.7353,21.2803,21.4903,9571039.6889138,0
+MGM.US,D,20201008,000000,21.7803,22.0183,21.4203,21.9203,10078324.436785,0
+MGM.US,D,20201009,000000,21.8603,22.0703,21.3103,21.3503,9728705.6504707,0
+MGM.US,D,20201012,000000,21.2703,21.4803,21.0403,21.3903,8449034.82126,0
+MGM.US,D,20201013,000000,21.0903,21.2303,20.7405,20.9604,12794208.864692,0
+MGM.US,D,20201014,000000,21.0603,21.4103,20.8215,21.0803,11014526.531367,0
+MGM.US,D,20201015,000000,20.7355,21.1703,20.6665,21.1503,9140637.0882195,0
+MGM.US,D,20201016,000000,21.0903,21.4703,20.8505,21.2303,8263696.127547,0
+MGM.US,D,20201019,000000,21.3403,21.4803,20.6805,20.7905,7466051.7269271,0
+MGM.US,D,20201020,000000,21.0903,21.6553,20.8905,21.4003,7736260.9338626,0
+MGM.US,D,20201021,000000,21.3303,21.5553,21.0803,21.4003,6677282.8440587,0
+MGM.US,D,20201022,000000,21.9403,22.6741,21.8903,22.6092,10093940.107132,0
+MGM.US,D,20201023,000000,22.6791,23.459,22.4692,23.349,11564898.647364,0
+MGM.US,D,20201026,000000,22.849,22.879,21.6903,22.1203,8971811.2182704,0
+MGM.US,D,20201027,000000,21.9603,22.1103,20.8205,21.0303,11246473.195242,0
+MGM.US,D,20201028,000000,20.2306,20.6255,19.8006,20.0906,18877801.185121,0
+MGM.US,D,20201029,000000,20.0606,21.3303,20.0006,21.2803,12646402.589185,0
+MGM.US,D,20201030,000000,20.2706,20.7305,19.5406,20.5605,16631905.127245,0
+MGM.US,D,20201102,000000,20.5605,21.1603,20.5605,20.9604,9309386.9451703,0
+MGM.US,D,20201103,000000,21.2603,21.8903,21.2603,21.7403,6675012.4558125,0
+MGM.US,D,20201104,000000,21.7803,22.4292,21.4103,21.4303,8350864.0336337,0
+MGM.US,D,20201105,000000,21.8103,22.3702,21.7063,21.8303,9646559.6031436,0
+MGM.US,D,20201106,000000,21.7903,22.1302,21.5003,22.0103,7150318.7352288,0
+MGM.US,D,20201109,000000,25.6487,27.4883,24.6187,25.2887,25250927.017023,0
+MGM.US,D,20201110,000000,25.1487,25.3887,24.0689,24.7687,10644882.320618,0
+MGM.US,D,20201111,000000,24.7687,24.7687,23.8989,23.9689,8986477.7263063,0
+MGM.US,D,20201112,000000,23.579,23.769,23.239,23.679,13606590.785492,0
+MGM.US,D,20201113,000000,23.709,25.8886,23.709,25.8886,15552285.50765,0
+MGM.US,D,20201116,000000,27.2684,27.2684,26.1785,26.4984,16046985.103407,0
+MGM.US,D,20201117,000000,25.9886,26.6984,25.4987,26.4084,8459647.6360971,0
+MGM.US,D,20201118,000000,26.5084,28.0482,26.0985,26.8984,14044801.721445,0
+MGM.US,D,20201119,000000,26.6384,27.2684,26.4984,27.2284,9323902.42738,0
+MGM.US,D,20201120,000000,27.0884,27.3384,26.1985,26.1985,8896899.408029,0
+MGM.US,D,20201123,000000,26.4784,26.8384,25.7786,26.1385,12721480.427817,0
+MGM.US,D,20201124,000000,26.9484,28.5461,26.9484,28.4361,12194904.381051,0
+MGM.US,D,20201125,000000,27.9882,28.6061,27.6483,28.3761,7325721.7298946,0
+MGM.US,D,20201127,000000,28.4361,29.251,28.4061,28.6061,4091200.6128848,0
+MGM.US,D,20201130,000000,28.7461,28.9161,27.5783,28.2371,9641416.7236891,0
+MGM.US,D,20201201,000000,28.8361,29.1641,28.3861,28.7961,7035418.0867242,0
+MGM.US,D,20201202,000000,28.6161,29.5959,28.2171,29.336,7302320.7282227,0
+MGM.US,D,20201203,000000,29.5659,30.5858,29.5059,29.8959,8959899.1812608,0
+MGM.US,D,20201204,000000,30.2358,30.7758,29.4959,30.7058,15158206.118382,0
+MGM.US,D,20201207,000000,30.6258,30.7758,29.4809,29.8159,8518843.7588885,0
+MGM.US,D,20201208,000000,29.4859,30.3358,29.4859,29.8759,6276922.3806992,0
+MGM.US,D,20201209,000000,30.1378,30.4728,29.6779,29.9279,8246724.2252789,0
+MGM.US,D,20201210,000000,29.6279,31.0377,29.5679,30.9178,7868195.4952395,0
+MGM.US,D,20201211,000000,30.7778,31.0676,29.7379,30.1678,7807469.1107668,0
+MGM.US,D,20201214,000000,30.6678,30.6978,29.368,29.4979,9624197.7791756,0
+MGM.US,D,20201215,000000,29.9979,30.8328,29.5179,30.7478,6617578.6343824,0
+MGM.US,D,20201216,000000,30.7978,31.1576,30.3978,30.9678,7008732.5233782,0
+MGM.US,D,20201217,000000,31.1476,31.1776,30.6478,31.1076,6244128.7728513,0
+MGM.US,D,20201218,000000,31.0477,31.8176,30.8578,31.6576,11642935.992085,0
+MGM.US,D,20201221,000000,30.3378,30.9877,29.9379,30.4778,8977776.2383144,0
+MGM.US,D,20201222,000000,30.4678,30.5778,29.7779,30.3378,5755481.2120187,0
+MGM.US,D,20201223,000000,30.4878,31.3776,30.4478,30.9678,4216085.9688172,0
+MGM.US,D,20201224,000000,31.0177,31.0177,30.5528,30.7278,1775910.6883588,0
+MGM.US,D,20201228,000000,30.9877,31.6076,30.8978,31.2776,5285211.7939274,0
+MGM.US,D,20201229,000000,31.3976,31.4676,30.6078,30.7578,4607100.8340394,0
+MGM.US,D,20201230,000000,30.7678,31.4776,30.7678,31.1776,4395970.7298844,0
+MGM.US,D,20201231,000000,31.1776,31.8565,30.7078,31.4976,15724161.899252,0
+MGM.US,D,20210104,000000,31.6776,32.3655,29.5679,29.6879,23568376.29362,0
+MGM.US,D,20210105,000000,29.5079,30.4678,29.3979,30.3478,10131547.538164,0
+MGM.US,D,20210106,000000,30.9478,31.7276,30.5128,31.1676,12362769.086637,0
+MGM.US,D,20210107,000000,31.2976,31.3976,30.2578,30.5878,9929299.9529583,0
+MGM.US,D,20210108,000000,30.6878,31.8415,30.3778,31.3476,15366205.687201,0
+MGM.US,D,20210111,000000,30.5978,31.1076,30.3978,30.7778,8429911.5510988,0
+MGM.US,D,20210112,000000,30.8978,30.9378,30.1478,30.2778,8133241.8192997,0
+MGM.US,D,20210113,000000,30.1678,30.2078,29.4579,30.0278,6506859.700969,0
+MGM.US,D,20210114,000000,30.0478,30.4578,29.7079,30.2678,6499241.3982065,0
+MGM.US,D,20210115,000000,30.0778,30.1728,29.328,29.7879,8740119.5980076,0
+MGM.US,D,20210119,000000,30.6978,31.2376,30.4678,30.5178,11019912.452382,0
+MGM.US,D,20210120,000000,30.6178,31.2576,30.5078,31.0477,7531699.9530559,0
+MGM.US,D,20210121,000000,31.0177,31.6676,30.8178,31.5176,6961728.4854857,0
+MGM.US,D,20210122,000000,30.9877,31.7876,30.7378,31.3776,8529497.5807377,0
+MGM.US,D,20210125,000000,31.1176,31.2276,29.7179,29.9679,15254488.583097,0
+MGM.US,D,20210126,000000,30.1478,30.2978,29.5279,29.5779,8891653.5109581,0
+MGM.US,D,20210127,000000,28.9481,29.1181,27.8032,28.3491,10027604.763503,0
+MGM.US,D,20210128,000000,28.9681,29.8979,28.7801,29.5479,7622911.550631,0
+MGM.US,D,20210129,000000,29.368,29.5279,28.4281,28.5481,7838822.4723264,0
+MGM.US,D,20210201,000000,28.7881,29.3879,28.7681,29.258,6645589.4243478,0
+MGM.US,D,20210202,000000,29.8579,31.1276,29.7479,30.6278,10436978.768218,0
+MGM.US,D,20210203,000000,30.8178,31.1166,30.5378,30.8778,5721179.3462523,0
+MGM.US,D,20210204,000000,31.1476,32.5255,31.0876,32.4655,8763123.5317792,0
+MGM.US,D,20210205,000000,32.9853,34.644,32.9303,34.2342,11531190.88319,0
+MGM.US,D,20210208,000000,34.914,35.6839,34.4941,35.5839,9365110.4741331,0
+MGM.US,D,20210209,000000,35.294,36.1788,34.864,35.8039,8992181.7017107,0
+MGM.US,D,20210210,000000,36.0239,36.6837,35.5639,36.4537,13848619.173387,0
+MGM.US,D,20210211,000000,35.6639,36.3337,34.674,35.284,10218199.355998,0
+MGM.US,D,20210212,000000,35.394,35.9739,34.804,35.9139,6936010.0875291,0
+MGM.US,D,20210216,000000,35.6839,36.0239,34.954,34.974,12126788.732982,0
+MGM.US,D,20210217,000000,34.984,35.9839,34.2922,34.944,10596935.121442,0
+MGM.US,D,20210218,000000,34.534,35.424,34.0942,35.024,7619351.9419226,0
+MGM.US,D,20210219,000000,35.234,36.4937,35.094,36.4037,8717064.6555135,0
+MGM.US,D,20210222,000000,36.4837,38.7834,36.4537,37.5036,12299995.352058,0
+MGM.US,D,20210223,000000,38.4834,39.8931,37.2837,39.5732,15126384.676779,0
+MGM.US,D,20210224,000000,39.0934,39.2233,38.3734,38.6134,15580598.349268,0
+MGM.US,D,20210225,000000,38.8234,38.9334,36.4287,36.6837,13534792.507678,0
+MGM.US,D,20210226,000000,37.6536,38.4534,36.7537,37.7736,14268546.982847,0
+MGM.US,D,20210301,000000,38.5834,38.6434,37.2737,38.2834,7469041.2381463,0
+MGM.US,D,20210302,000000,37.7736,38.8834,37.6336,38.5234,9432337.9703239,0
+MGM.US,D,20210303,000000,39.0134,39.6232,38.3234,38.8134,8281962.2511326,0
+MGM.US,D,20210304,000000,38.8834,39.2833,35.8339,37.2737,12392232.124944,0
+MGM.US,D,20210305,000000,37.4536,37.5336,34.1242,37.1237,10847186.915573,0
+MGM.US,D,20210308,000000,37.5536,38.6234,36.7637,37.8335,10152834.178271,0
+MGM.US,D,20210309,000000,38.3354,38.4154,37.2807,37.4656,6689742.9747946,0
+MGM.US,D,20210310,000000,37.5556,38.0754,37.0657,37.6056,6446545.3869621,0
+MGM.US,D,20210311,000000,37.7356,40.4721,37.6756,39.1753,14141392.238839,0
+MGM.US,D,20210312,000000,38.8954,39.6352,38.6154,38.9654,8077666.3156499,0
+MGM.US,D,20210315,000000,40.965,42.0248,40.3351,40.945,13912073.024268,0
+MGM.US,D,20210316,000000,40.8851,40.9051,39.4303,39.8951,8770099.7247382,0
+MGM.US,D,20210317,000000,39.6152,41.3449,39.6152,41.2149,8569397.4037789,0
+MGM.US,D,20210318,000000,41.135,41.2749,39.4852,39.4952,9270769.3413941,0
+MGM.US,D,20210319,000000,39.5752,40.4351,38.7954,40.0151,8935218.9608372,0
+MGM.US,D,20210322,000000,40.0751,40.0851,38.7454,39.0154,7276116.2471438,0
+MGM.US,D,20210323,000000,38.5554,38.9654,37.0767,37.3256,9830363.0343202,0
+MGM.US,D,20210324,000000,37.7955,38.5854,36.7857,36.8857,9602029.9883882,0
+MGM.US,D,20210325,000000,35.9659,38.0155,35.5559,37.9455,9605010.498068,0
+MGM.US,D,20210326,000000,38.1654,38.2254,36.5057,37.6656,7819789.217558,0
+MGM.US,D,20210329,000000,37.5356,37.6756,36.6357,37.1457,7812554.9804723,0
+MGM.US,D,20210330,000000,37.1857,38.3654,37.1557,38.1954,5670594.6960596,0
+MGM.US,D,20210331,000000,38.1654,38.4354,37.8005,37.9755,7032431.576018,0
+MGM.US,D,20210401,000000,38.2354,39.8451,37.9655,39.6852,8843746.3186223,0
+MGM.US,D,20210405,000000,41.3649,42.6138,40.985,41.6848,13889253.121966,0
+MGM.US,D,20210406,000000,41.7348,42.7248,41.4049,41.5049,10315651.020651,0
+MGM.US,D,20210407,000000,41.4349,41.5948,40.7151,41.075,6767192.2189482,0
+MGM.US,D,20210408,000000,41.105,42.2248,40.4951,42.1248,8193962.2027463,0
+MGM.US,D,20210409,000000,41.9848,42.0948,41.125,41.7548,4885057.3658007,0
+MGM.US,D,20210412,000000,41.5649,41.5849,40.6551,41.1449,5734617.644259,0
+MGM.US,D,20210413,000000,40.5751,41.3249,39.8291,40.975,9366575.7246973,0
+MGM.US,D,20210414,000000,41.1749,41.9998,40.985,41.2449,6535162.5408762,0
+MGM.US,D,20210415,000000,41.4849,41.4849,39.6652,39.6752,7633818.4157518,0
+MGM.US,D,20210416,000000,39.9951,40.3051,39.7852,40.2451,9660674.016769,0
+MGM.US,D,20210419,000000,40.1951,40.2551,39.5552,39.7352,5397666.024084,0
+MGM.US,D,20210420,000000,39.3153,39.6352,37.9855,39.5352,11065138.186177,0
+MGM.US,D,20210421,000000,39.3253,41.2449,38.6554,41.1849,10863015.62235,0
+MGM.US,D,20210422,000000,40.9251,42.0848,40.3551,40.7351,8849901.3711627,0
+MGM.US,D,20210423,000000,41.035,41.5349,40.8251,41.4949,4220566.7350475,0
+MGM.US,D,20210426,000000,41.7448,42.2848,41.3699,41.4549,4855686.3432296,0
+MGM.US,D,20210427,000000,41.5449,42.4308,41.2849,42.1848,7001866.3492329,0
+MGM.US,D,20210428,000000,42.3648,42.5448,41.3549,42.0048,8151588.9567392,0
+MGM.US,D,20210429,000000,42.6848,42.7248,39.9751,40.4051,9738392.3069306,0
+MGM.US,D,20210430,000000,40.0851,40.965,39.9051,40.7051,6056931.761358,0
+MGM.US,D,20210503,000000,40.965,41.5349,40.6651,41.2449,4647919.8142605,0
+MGM.US,D,20210504,000000,40.985,41.035,39.5152,40.4951,5920979.5129393,0
+MGM.US,D,20210505,000000,41.135,42.2098,41.135,41.7348,4503130.0545893,0
+MGM.US,D,20210506,000000,40.995,41.3249,38.7954,38.8954,12215770.949323,0
+MGM.US,D,20210507,000000,39.2353,40.2251,39.1253,39.9051,7351562.1487172,0
+MGM.US,D,20210510,000000,40.0051,40.0951,39.1153,39.4453,7347531.459452,0
+MGM.US,D,20210511,000000,38.4754,39.3453,38.0355,38.7454,6882248.894134,0
+MGM.US,D,20210512,000000,38.4854,38.8904,36.9757,37.1257,8670888.7592369,0
+MGM.US,D,20210513,000000,37.3856,38.1154,36.6457,37.4556,8147596.2739732,0
+MGM.US,D,20210514,000000,37.7556,39.2553,37.6956,39.0954,6592225.298853,0
+MGM.US,D,20210517,000000,38.6854,38.8054,37.8005,38.7354,7681562.5802091,0
+MGM.US,D,20210518,000000,39.7052,40.8151,39.4353,39.4652,15359966.620294,0
+MGM.US,D,20210519,000000,38.2354,39.4553,38.2354,39.2653,9081554.984926,0
+MGM.US,D,20210520,000000,39.3653,39.9501,38.6854,39.8951,7515592.1985606,0
+MGM.US,D,20210521,000000,40.1451,40.6151,39.6252,39.6852,6246910.2484956,0
+MGM.US,D,20210524,000000,39.9851,42.1048,39.7352,41.7248,10777892.065856,0
+MGM.US,D,20210525,000000,42.1148,43.2346,41.7748,42.1948,10605779.633891,0
+MGM.US,D,20210526,000000,42.3148,43.0956,42.1848,42.8446,9289661.5720467,0
+MGM.US,D,20210527,000000,42.7847,43.8845,42.2348,43.7745,11990761.471736,0
+MGM.US,D,20210528,000000,43.6345,43.6345,42.5648,42.8546,6301571.5958209,0
+MGM.US,D,20210601,000000,43.1296,43.5445,43.1146,43.3745,6750720.4021967,0
+MGM.US,D,20210602,000000,43.5345,43.6045,43.0346,43.2146,5025229.3358099,0
+MGM.US,D,20210603,000000,43.0746,43.1146,42.2598,42.5348,4177916.4416642,0
+MGM.US,D,20210604,000000,43.0046,43.2146,42.3448,42.7547,3640474.536789,0
+MGM.US,D,20210607,000000,42.5748,43.4645,42.4748,43.3945,5213313.4990101,0
+MGM.US,D,20210608,000000,42.9846,44.3795,42.9446,44.1445,7663453.4834758,0
+MGM.US,D,20210609,000000,44.0465,44.0865,43.2516,43.5265,5277505.4761139,0
+MGM.US,D,20210610,000000,43.6165,43.8765,42.4968,42.6568,5699824.694515,0
+MGM.US,D,20210611,000000,42.6868,43.2066,42.4968,43.1966,4253839.4248204,0
+MGM.US,D,20210614,000000,43.0366,43.3066,42.0468,42.2068,3496285.8799091,0
+MGM.US,D,20210615,000000,42.2268,42.8167,42.1068,42.2268,3482668.5512873,0
+MGM.US,D,20210616,000000,42.1668,42.4968,41.6368,42.0868,4302800.7974256,0
+MGM.US,D,20210617,000000,42.0668,42.7767,41.047,41.3569,4594757.7233144,0
+MGM.US,D,20210618,000000,40.7871,41.4069,40.4871,40.8471,6582570.6478663,0
+MGM.US,D,20210621,000000,41.057,42.1968,40.7371,42.0768,4633853.4088447,0
+MGM.US,D,20210622,000000,42.0568,42.5568,41.5069,42.2868,3438151.9387553,0
+MGM.US,D,20210623,000000,42.3568,43.4265,42.3068,43.1066,6328791.2504988,0
+MGM.US,D,20210624,000000,44.1365,45.3262,44.0365,44.0465,9582589.6640092,0
+MGM.US,D,20210625,000000,44.0565,44.1865,43.7205,43.8765,7535268.5633035,0
+MGM.US,D,20210628,000000,43.6365,43.7365,41.7268,42.3768,6591163.1172154,0
+MGM.US,D,20210629,000000,42.4868,42.8167,42.0368,42.1768,4220517.7266669,0
+MGM.US,D,20210630,000000,42.1868,43.1166,42.0768,42.6368,4101535.3801743,0
+MGM.US,D,20210701,000000,42.9566,43.8065,42.7967,43.5065,4905293.8263225,0
+MGM.US,D,20210702,000000,43.5665,43.6715,43.0566,43.2366,3637149.9682735,0
+MGM.US,D,20210706,000000,43.2266,43.2666,41.137,41.2369,5428234.2513822,0
+MGM.US,D,20210707,000000,41.1669,41.6368,39.7372,40.3471,5693730.6524076,0
+MGM.US,D,20210708,000000,39.1773,40.6621,39.0074,40.2971,5261579.7527469,0
+MGM.US,D,20210709,000000,40.7471,41.9668,40.3371,41.5869,5347346.4192154,0
+MGM.US,D,20210712,000000,41.2369,41.9308,40.8371,41.5169,3734781.663713,0
+MGM.US,D,20210713,000000,41.2969,41.3569,40.4621,40.6371,3897007.4050117,0
+MGM.US,D,20210714,000000,40.987,41.2869,39.7672,39.9571,4383480.5940175,0
+MGM.US,D,20210715,000000,39.6772,39.7572,38.5774,39.1873,7534360.408005,0
+MGM.US,D,20210716,000000,39.6272,39.8671,37.7376,37.9175,6757325.5317023,0
+MGM.US,D,20210719,000000,36.0179,37.5926,35.7079,36.6177,10121165.762836,0
+MGM.US,D,20210720,000000,36.6777,38.7674,36.3587,38.3774,6013221.286679,0
+MGM.US,D,20210721,000000,38.6074,39.9821,38.6074,39.8471,5707938.0819391,0
+MGM.US,D,20210722,000000,39.6372,39.6372,38.7274,39.2173,4255155.6499007,0
+MGM.US,D,20210723,000000,39.4173,39.5672,38.5374,38.7474,5005379.9414782,0
+MGM.US,D,20210726,000000,38.5874,39.1773,37.9775,39.1773,4482499.5266805,0
+MGM.US,D,20210727,000000,38.8274,39.2373,37.2577,38.0275,6061268.5029594,0
+MGM.US,D,20210728,000000,38.4274,39.0074,37.4176,38.3874,5112999.3448587,0
+MGM.US,D,20210729,000000,38.5874,39.0674,38.0924,38.1574,5828710.7345817,0
+MGM.US,D,20210730,000000,37.6976,38.7374,37.3726,37.5176,6638246.1686195,0
+MGM.US,D,20210802,000000,37.9575,39.0754,37.2377,37.3576,6781431.6539528,0
+MGM.US,D,20210803,000000,37.3576,37.4876,36.0879,36.9377,8332975.9746986,0
+MGM.US,D,20210804,000000,37.7875,38.5784,37.1677,37.2577,9940893.9355792,0
+MGM.US,D,20210805,000000,36.9877,39.9871,36.6977,39.6572,10524004.650017,0
+MGM.US,D,20210806,000000,39.8871,40.0871,39.3073,39.7972,6724404.9021332,0
+MGM.US,D,20210809,000000,39.6872,39.6872,38.3074,39.1973,5319694.6906509,0
+MGM.US,D,20210810,000000,39.3673,39.8971,39.0934,39.7072,4828353.669225,0
+MGM.US,D,20210811,000000,39.5272,40.6221,39.0864,40.5471,4774504.460779,0
+MGM.US,D,20210812,000000,40.4871,40.7371,39.8271,40.6971,3933143.5844537,0
+MGM.US,D,20210813,000000,40.7671,40.8971,40.2071,40.3971,4147086.1695552,0
+MGM.US,D,20210816,000000,40.0071,40.0071,38.8974,39.4073,5381687.2916521,0
+MGM.US,D,20210817,000000,38.7774,38.9074,37.4876,37.9175,5842098.0238657,0
+MGM.US,D,20210818,000000,37.7875,38.9824,37.5526,38.6274,6279871.8850771,0
+MGM.US,D,20210819,000000,37.9875,38.5674,37.1977,37.6476,5706335.8079434,0
+MGM.US,D,20210820,000000,37.4776,38.4074,37.3526,38.3874,5350489.9567737,0
+MGM.US,D,20210823,000000,38.9774,39.7572,38.8474,39.5072,4547483.6392429,0
+MGM.US,D,20210824,000000,39.9871,41.2369,39.9371,40.8971,9191491.7845912,0
+MGM.US,D,20210825,000000,41.057,42.2218,40.6871,42.1168,6092014.7607016,0
+MGM.US,D,20210826,000000,41.8868,42.6868,41.5968,41.9668,5149130.5234454,0
+MGM.US,D,20210827,000000,42.1368,43.6265,42.0868,43.3066,5297572.9077311,0
+MGM.US,D,20210830,000000,43.0766,43.1866,42.3768,42.6468,5261626.7607855,0
+MGM.US,D,20210831,000000,42.6768,42.9666,42.1768,42.6068,6092396.8260364,0
+MGM.US,D,20210901,000000,42.8366,42.9066,42.1368,42.1868,4252003.1108029,0
+MGM.US,D,20210902,000000,42.4668,42.9866,41.8908,42.5468,4977866.2365165,0
+MGM.US,D,20210903,000000,42.4668,43.3865,42.1068,42.5268,4343846.8164712,0
+MGM.US,D,20210907,000000,42.4068,43.6065,42.1868,43.4265,4458979.5046557,0
+MGM.US,D,20210908,000000,43.2266,43.7565,41.9318,42.4268,5696010.0421931,0
+MGM.US,D,20210909,000000,42.4388,43.1336,42.2988,42.7487,4369092.1335289,0
+MGM.US,D,20210910,000000,42.9886,43.0286,42.2488,42.2788,4817981.8956072,0
+MGM.US,D,20210913,000000,43.3885,43.3885,41.8788,43.0886,7159260.2642687,0
+MGM.US,D,20210914,000000,41.7188,42.1788,40.7191,41.3989,8341905.5016862,0
+MGM.US,D,20210915,000000,40.5791,40.7391,39.2243,40.3691,13065681.287644,0
+MGM.US,D,20210916,000000,40.1291,41.6588,39.9291,41.2889,6001250.2395785,0
+MGM.US,D,20210917,000000,41.2589,42.3688,41.1689,41.5289,8320222.7938499,0
+MGM.US,D,20210920,000000,40.6791,41.9688,40.4791,41.2689,6659515.8058189,0
+MGM.US,D,20210921,000000,41.6888,42.7088,39.8092,40.5391,14132439.707917,0
+MGM.US,D,20210922,000000,41.1589,43.8885,41.079,43.0086,15123521.187109,0
+MGM.US,D,20210923,000000,43.0886,45.0883,43.0086,44.6383,13329848.461366,0
+MGM.US,D,20210924,000000,44.7383,45.3432,44.1185,44.6083,8564230.5202196,0
+MGM.US,D,20210927,000000,44.6583,46.0532,44.5983,45.0783,8474625.1973244,0
+MGM.US,D,20210928,000000,45.0283,45.5082,44.6983,44.8683,6104861.9576274,0
+MGM.US,D,20210929,000000,45.1282,45.2782,43.5635,43.8385,6460235.7280693,0
+MGM.US,D,20210930,000000,43.9885,44.0185,43.0586,43.1386,5424749.6555014,0
+MGM.US,D,20211001,000000,43.3286,45.0883,43.2686,44.8483,9736622.0042012,0
+MGM.US,D,20211004,000000,44.7583,45.2282,44.1885,44.4985,6067247.525398,0
+MGM.US,D,20211005,000000,44.6483,45.8982,44.2485,44.9483,7803273.3932811,0
+MGM.US,D,20211006,000000,44.3385,44.9483,43.9585,44.6283,3918914.1511595,0
+MGM.US,D,20211007,000000,45.0883,45.3582,44.4935,44.7583,7123617.1691463,0
+MGM.US,D,20211008,000000,44.9383,45.0983,44.3685,44.4185,7723678.7822605,0
+MGM.US,D,20211011,000000,44.3385,45.2082,44.2335,44.4085,6070535.0875852,0
+MGM.US,D,20211012,000000,45.2482,48.9256,45.0983,48.6766,28092616.958214,0
+MGM.US,D,20211013,000000,48.5167,48.9166,47.6569,48.1368,9399846.4141282,0
+MGM.US,D,20211014,000000,48.6367,48.8666,47.9368,48.4267,4487336.3537986,0
+MGM.US,D,20211015,000000,48.9366,49.1166,47.8569,47.9368,4304314.0561993,0
+MGM.US,D,20211018,000000,47.7969,48.3567,47.3469,48.2267,4784752.2131886,0
+MGM.US,D,20211019,000000,48.5467,48.5567,47.3469,47.4569,4678472.0388222,0
+MGM.US,D,20211020,000000,47.4369,47.8768,46.758,47.0569,3699217.5821021,0
+MGM.US,D,20211021,000000,46.9879,48.4567,46.9879,48.0768,5526381.034904,0
+MGM.US,D,20211022,000000,48.0868,48.4267,47.5969,48.0168,2956289.5382143,0
+MGM.US,D,20211025,000000,48.0368,48.6167,47.7419,48.1368,3091067.5858396,0
+MGM.US,D,20211026,000000,48.4167,48.6766,46.9879,47.2269,4698543.4711233,0
+MGM.US,D,20211027,000000,47.3769,47.6369,46.9179,47.0079,3547415.6233149,0
+MGM.US,D,20211028,000000,47.2369,47.2669,46.1422,46.9579,3721498.3922164,0
+MGM.US,D,20211029,000000,46.8979,47.7529,46.678,47.1469,4893665.8378864,0
+MGM.US,D,20211101,000000,47.4269,48.4667,47.0469,48.4567,5012473.1544481,0
+MGM.US,D,20211102,000000,48.0168,48.0568,47.0869,47.8668,4367189.8082231,0
+MGM.US,D,20211103,000000,47.7369,48.9966,47.1569,48.6866,6791472.3709585,0
+MGM.US,D,20211104,000000,49.4566,50.3764,47.0079,47.3869,9353509.4903151,0
+MGM.US,D,20211105,000000,49.9565,51.0163,49.2266,50.3564,8359184.4564616,0
+MGM.US,D,20211108,000000,50.9063,51.1563,48.5067,48.5267,5862314.4809667,0
+MGM.US,D,20211109,000000,48.4267,48.6657,47.0079,47.3169,5284317.6410235,0
+MGM.US,D,20211110,000000,46.808,47.6369,45.8982,46.0482,3660266.9213718,0
+MGM.US,D,20211111,000000,46.1782,46.2681,45.3382,45.4082,3585776.1831355,0
+MGM.US,D,20211112,000000,45.5882,45.7282,44.5983,45.0783,4625284.9436003,0
+MGM.US,D,20211115,000000,45.4682,46.0782,45.3582,45.8082,3105345.0273434,0
+MGM.US,D,20211116,000000,45.8882,46.0382,44.8583,45.6382,4467098.8931059,0
+MGM.US,D,20211117,000000,45.4982,46.1881,45.2282,45.4982,3016832.8913878,0
+MGM.US,D,20211118,000000,45.5182,45.7682,44.2385,44.3185,4487205.3313933,0
+MGM.US,D,20211119,000000,43.7885,44.7583,43.5285,44.2685,6218948.4669109,0
+MGM.US,D,20211122,000000,44.6283,45.1482,44.0385,44.5284,4644669.2584014,0
+MGM.US,D,20211123,000000,44.5584,44.9483,42.3938,42.4988,8436717.714982,0
+MGM.US,D,20211124,000000,42.0988,43.4585,41.7788,42.8187,5428048.2195699,0
+MGM.US,D,20211126,000000,39.9891,41.9788,39.1593,41.8388,7730555.9582872,0
+MGM.US,D,20211129,000000,42.4788,42.9686,40.979,41.119,7370164.3297701,0
+MGM.US,D,20211130,000000,40.7891,41.129,38.9994,39.5692,9228330.0840987,0
+MGM.US,D,20211201,000000,40.3091,41.9288,38.0994,38.2894,10539324.269738,0
+MGM.US,D,20211202,000000,38.8094,41.5489,38.5394,41.2189,10108423.583869,0
+MGM.US,D,20211203,000000,40.8791,41.1989,39.6792,40.1591,7687068.5217487,0
+MGM.US,D,20211206,000000,40.7091,43.4085,40.2791,42.1988,9175486.0475414,0
+MGM.US,D,20211207,000000,43.3486,43.7685,42.4988,42.7288,5702040.0733543,0
+MGM.US,D,20211208,000000,42.8786,43.9285,42.7487,42.8786,5377726.6143592,0
+MGM.US,D,20211209,000000,42.2308,42.9106,42.1108,42.2008,4052799.0460518,0
+MGM.US,D,20211210,000000,42.4908,42.7308,41.3209,41.4009,6964527.9642086,0
+MGM.US,D,20211213,000000,41.031,41.5309,39.7062,40.3311,5112743.301074,0
+MGM.US,D,20211214,000000,39.9911,41.8158,39.7912,41.2209,10264545.28135,0
+MGM.US,D,20211215,000000,41.111,41.6108,40.0011,41.3609,6196251.5856466,0
+MGM.US,D,20211216,000000,41.6708,42.2708,40.7211,40.7911,6314251.7641842,0
+MGM.US,D,20211217,000000,40.7211,42.5208,40.3011,42.2708,9241016.2534882,0
+MGM.US,D,20211220,000000,41.1909,42.5008,41.041,42.0608,5950750.6039238,0
+MGM.US,D,20211221,000000,42.4608,45.1852,42.4608,44.8003,6632899.2542742,0
+MGM.US,D,20211222,000000,44.6003,45.8202,44.5104,45.2702,6673702.2317586,0
+MGM.US,D,20211223,000000,46.0002,46.63,45.4302,45.7302,3729780.8085453,0
+MGM.US,D,20211227,000000,45.2902,45.4182,44.6853,45.2002,3235635.3075412,0
+MGM.US,D,20211228,000000,44.8303,45.4802,44.1905,44.2105,4324060.4329146,0
+MGM.US,D,20211229,000000,44.1305,45.0803,43.8105,44.4805,3487898.4456217,0
+MGM.US,D,20211230,000000,44.4805,45.4202,44.2405,44.7503,3291233.8151249,0
+MGM.US,D,20211231,000000,44.6203,45.2202,44.5803,44.8703,3400092.4304159,0
+MGM.US,D,20220103,000000,45.0303,46.3601,44.7903,45.4702,5188979.3377639,0
+MGM.US,D,20220104,000000,46.1901,46.59,45.0603,45.3802,4036993.3432087,0
+MGM.US,D,20220105,000000,45.3352,45.4902,43.0106,43.0306,5512652.6872975,0
+MGM.US,D,20220106,000000,43.4805,44.7503,43.4105,44.3105,5033027.6693586,0
+MGM.US,D,20220107,000000,44.5703,45.3702,44.3305,44.5204,5478234.8016911,0
+MGM.US,D,20220110,000000,44.6203,44.7603,42.2708,43.6105,4577454.7644342,0
+MGM.US,D,20220111,000000,43.5605,45.2702,43.4005,44.9403,4852614.8179857,0
+MGM.US,D,20220112,000000,45.2602,45.4402,44.2205,44.7903,4372104.6486819,0
+MGM.US,D,20220113,000000,44.8103,45.6902,44.0305,44.2405,4264986.3309893,0
+MGM.US,D,20220114,000000,46.0402,46.43,43.6005,44.4605,5293963.2904709,0
+MGM.US,D,20220118,000000,43.9005,44.7203,43.3955,43.8205,4292318.004823,0
+MGM.US,D,20220119,000000,44.1305,44.3105,42.1008,42.2008,5894533.9906413,0
+MGM.US,D,20220120,000000,42.4208,43.4105,41.4309,41.5409,5827780.5755205,0
+MGM.US,D,20220121,000000,41.5009,42.2408,40.4211,40.951,6152342.0769319,0
+MGM.US,D,20220124,000000,39.8012,41.9808,39.0414,41.8808,7054386.3303754,0
+MGM.US,D,20220125,000000,41.2809,42.5008,40.7261,41.9708,4215402.8520014,0
+MGM.US,D,20220126,000000,42.5908,43.4405,41.4209,41.6708,5724127.8504591,0
+MGM.US,D,20220127,000000,41.9408,42.7008,40.3311,40.6111,5285601.8606305,0
+MGM.US,D,20220128,000000,40.8011,41.6408,39.8511,41.6208,5109514.7489778,0
+MGM.US,D,20220131,000000,41.4709,42.7807,41.2109,42.7108,5672493.0206813,0
+MGM.US,D,20220201,000000,43.1906,44.3105,42.7408,44.1505,4842241.0440258,0
+MGM.US,D,20220202,000000,44.1705,44.3805,43.3006,43.6305,3557559.3579371,0
+MGM.US,D,20220203,000000,43.2506,44.0405,42.9406,42.9706,3562830.2592839,0
+MGM.US,D,20220204,000000,42.8107,44.8203,42.6108,44.5304,4810704.6511671,0
+MGM.US,D,20220207,000000,44.6703,46.0202,44.6703,45.6002,6150608.7805307,0
+MGM.US,D,20220208,000000,46.1102,47.3689,45.6902,47.1889,9319842.7331549,0
+MGM.US,D,20220209,000000,47.4389,48.6886,47.2889,48.5087,6630375.8227565,0
+MGM.US,D,20220210,000000,47.9888,48.9886,46.61,47.0589,10076578.138161,0
+MGM.US,D,20220211,000000,47.1889,47.9388,45.1702,45.4502,7873236.3572486,0
+MGM.US,D,20220214,000000,45.5702,46.2201,44.3305,44.6403,5068533.7410493,0
+MGM.US,D,20220215,000000,45.4202,45.8902,44.6203,45.0703,6289064.4570464,0
+MGM.US,D,20220216,000000,44.7503,45.6802,44.2705,45.1602,5414461.8962503,0
+MGM.US,D,20220217,000000,45.0403,45.1602,43.5805,43.6705,4427027.040647,0
+MGM.US,D,20220218,000000,43.4905,44.2755,42.9716,43.5505,5215240.8285917,0
+MGM.US,D,20220222,000000,43.2606,43.9305,42.5608,43.2206,5607405.8905025,0
+MGM.US,D,20220223,000000,43.9005,44.1505,42.3618,42.4708,5209291.8112842,0
+MGM.US,D,20220224,000000,40.5611,43.6205,40.4411,43.5005,5537819.9910145,0
+MGM.US,D,20220225,000000,43.7705,45.1402,43.4105,45.1103,5419072.684715,0
+MGM.US,D,20220228,000000,44.2505,44.7903,43.4405,44.2805,6384892.8441123,0
+MGM.US,D,20220301,000000,44.0905,44.1005,41.6708,41.9108,5927058.5524812,0
+MGM.US,D,20220302,000000,42.9406,44.2275,42.5008,43.7205,5814954.3821863,0
+MGM.US,D,20220303,000000,44.9703,45.1103,43.0406,43.3406,4958550.9335166,0
+MGM.US,D,20220304,000000,42.6108,42.8806,40.4011,41.5309,6809221.4061198,0
+MGM.US,D,20220307,000000,41.5109,41.5109,37.4316,37.4716,9247176.3068837,0
+MGM.US,D,20220308,000000,37.7816,38.9464,36.4517,37.6216,8133954.9412467,0
+MGM.US,D,20220309,000000,39.1833,40.9032,39.039,40.2731,6193969.1953481,0
+MGM.US,D,20220310,000000,39.1733,41.063,38.9434,40.8831,5526373.0335357,0
+MGM.US,D,20220311,000000,41.1929,41.4929,40.0531,40.1031,3744709.3613919,0
+MGM.US,D,20220314,000000,40.0931,40.5831,38.3034,38.7934,4507696.8355286,0
+MGM.US,D,20220315,000000,38.9834,40.3831,38.5534,40.0831,5526244.0114724,0
+MGM.US,D,20220316,000000,40.8631,42.3728,40.8631,42.1628,5892122.5782794,0
+MGM.US,D,20220317,000000,41.7328,42.4628,41.2729,41.9328,4729483.762046,0
+MGM.US,D,20220318,000000,41.7328,42.2728,41.0931,42.1628,10400729.569449,0
+MGM.US,D,20220321,000000,41.9828,42.0728,41.033,41.8228,3480634.2034051,0
+MGM.US,D,20220322,000000,41.9728,42.7128,41.8428,41.9628,3036337.226713,0
+MGM.US,D,20220323,000000,41.4529,41.8428,41.2829,41.4029,3902369.3219226,0
+MGM.US,D,20220324,000000,41.5629,42.2628,41.073,42.1528,3654942.0107892,0
+MGM.US,D,20220325,000000,42.1428,42.4628,41.8529,42.1928,2626007.058491,0
+MGM.US,D,20220328,000000,42.2728,42.7428,41.8228,42.1828,2750216.2988049,0
+MGM.US,D,20220329,000000,42.8526,44.1725,42.8526,43.6025,3408578.8816355,0
+MGM.US,D,20220330,000000,43.2026,43.6525,42.6928,43.1526,4593560.5185873,0
+MGM.US,D,20220331,000000,42.8926,43.4125,41.9328,41.9328,4542987.8704472,0
+MGM.US,D,20220401,000000,42.2928,42.4228,41.3929,41.8628,5019697.3898233,0
+MGM.US,D,20220404,000000,41.8028,42.7228,41.5129,42.4928,4086468.8037251,0
+MGM.US,D,20220405,000000,42.6228,42.8027,41.1655,41.6528,3570995.6556018,0
+MGM.US,D,20220406,000000,40.993,41.038,39.2933,39.7332,5003576.6331048,0
+MGM.US,D,20220407,000000,39.6632,39.823,37.9746,39.1733,5454419.7292115,0
+MGM.US,D,20220408,000000,39.0134,39.6932,38.5434,39.1933,3795519.0500669,0
+MGM.US,D,20220411,000000,38.6534,40.1731,38.6534,39.5032,3623204.5835527,0
+MGM.US,D,20220412,000000,39.9131,40.5381,39.3833,39.5432,3435599.5022777,0
+MGM.US,D,20220413,000000,39.7232,41.6328,39.7232,41.2729,4847935.0177197,0
+MGM.US,D,20220414,000000,41.5629,42.1928,41.5129,41.5928,3240099.0708639,0
+MGM.US,D,20220418,000000,41.3029,41.6928,40.988,41.1529,2460059.6807763,0
+MGM.US,D,20220419,000000,41.2729,42.9626,41.2729,42.7627,2772582.1234569,0
+MGM.US,D,20220420,000000,42.9126,44.0125,42.8826,43.3426,4086648.8345111,0
+MGM.US,D,20220421,000000,44.2625,44.5923,41.9828,42.1628,3282464.3155028,0
+MGM.US,D,20220422,000000,41.9828,42.3428,40.8431,41.073,3702557.1531832,0
+MGM.US,D,20220425,000000,40.6631,42.1928,40.2233,42.0228,4085114.5721457,0
+MGM.US,D,20220426,000000,41.7828,42.0528,40.1531,40.3431,3693284.5675312,0
+MGM.US,D,20220427,000000,40.2531,41.123,39.5332,40.3331,4530984.8178736,0
+MGM.US,D,20220428,000000,40.933,42.5828,40.1231,42.1028,7571379.7384696,0
+MGM.US,D,20220429,000000,41.8728,43.2526,40.953,41.033,5061518.5414201,0
+MGM.US,D,20220502,000000,41.9828,42.2228,40.3931,41.9628,6438150.9514776,0
+MGM.US,D,20220503,000000,42.1328,43.0717,40.2231,40.8431,8508493.9890333,0
+MGM.US,D,20220504,000000,41.3229,41.3229,39.0234,41.023,7048437.3130678,0
+MGM.US,D,20220505,000000,40.7831,41.133,38.7484,39.2933,4873063.3147665,0
+MGM.US,D,20220506,000000,39.1333,39.2333,37.6436,38.3034,6928488.8013569,0
+MGM.US,D,20220509,000000,37.5436,37.8778,35.004,35.134,8934880.9030277,0
+MGM.US,D,20220510,000000,35.9639,36.7437,35.044,36.1938,10331009.647042,0
+MGM.US,D,20220511,000000,36.4537,37.2823,34.854,35.064,5687868.6499801,0
+MGM.US,D,20220512,000000,34.674,35.384,33.6892,34.514,7443312.8384794,0
+MGM.US,D,20220513,000000,35.264,36.5437,35.264,36.1438,6755629.2416294,0
+MGM.US,D,20220516,000000,36.1938,36.7337,34.979,35.064,5944280.4975078,0
+MGM.US,D,20220517,000000,35.9839,36.2937,35.364,35.6839,5881464.7557461,0
+MGM.US,D,20220518,000000,34.994,35.104,32.507,32.9943,12831221.19396,0
+MGM.US,D,20220519,000000,32.4445,34.3642,32.3645,33.6443,8043048.3958368,0
+MGM.US,D,20220520,000000,34.3242,34.654,33.2543,34.3642,7422534.2852576,0
+MGM.US,D,20220523,000000,34.794,34.794,33.2543,33.6043,8362409.0078738,0
+MGM.US,D,20220524,000000,33.1943,33.1943,30.8148,31.1046,8385803.0083484,0
+MGM.US,D,20220525,000000,30.7748,32.3795,30.6948,32.0845,6585583.1630192,0
+MGM.US,D,20220526,000000,32.6445,34.869,32.5795,34.4741,8255427.7136128,0
+MGM.US,D,20220527,000000,34.694,35.134,34.3642,34.884,4650408.2397918,0
+MGM.US,D,20220531,000000,35.7939,35.7939,34.714,34.964,7805413.7592928,0
+MGM.US,D,20220601,000000,35.274,35.6039,33.5943,34.1842,5583571.814773,0
+MGM.US,D,20220602,000000,33.8142,35.219,33.8142,35.124,3887099.7107535,0
+MGM.US,D,20220603,000000,34.624,35.164,34.4042,34.704,3163336.9442104,0
+MGM.US,D,20220606,000000,35.054,35.5639,34.574,35.304,3427473.1126303,0
+MGM.US,D,20220607,000000,34.844,35.5939,34.4641,35.4839,3307893.6640306,0
+MGM.US,D,20220608,000000,35.404,35.9739,34.934,35.394,3085688.6660212,0
+MGM.US,D,20220609,000000,34.926,35.066,34.0961,34.3161,3547278.2114521,0
+MGM.US,D,20220610,000000,32.4963,33.5662,31.7564,31.7764,7478272.3635823,0
+MGM.US,D,20220613,000000,30.4765,30.7265,28.3967,28.6267,9944729.8064018,0
+MGM.US,D,20220614,000000,28.9267,29.6966,28.5267,29.3966,8675587.4723964,0
+MGM.US,D,20220615,000000,29.8466,30.6165,29.5166,30.0565,6765213.708698,0
+MGM.US,D,20220616,000000,29.1467,29.2085,27.1919,27.3869,8865155.1804693,0
+MGM.US,D,20220617,000000,27.3569,28.2817,26.6869,27.9468,14235483.155838,0
+MGM.US,D,20220621,000000,28.4967,28.5767,27.6119,27.6669,6254767.2556581,0
+MGM.US,D,20220622,000000,27.1269,27.9818,27.1269,27.3269,5426231.377066,0
+MGM.US,D,20220623,000000,27.4169,27.6169,26.4069,27.1669,6734959.2441517,0
+MGM.US,D,20220624,000000,27.5469,30.2465,27.4359,30.2365,10065420.627137,0
+MGM.US,D,20220627,000000,30.2565,30.4465,29.6766,30.0265,5101019.1358549,0
+MGM.US,D,20220628,000000,30.9565,31.8264,29.8116,29.8766,7553547.9836614,0
+MGM.US,D,20220629,000000,29.5666,29.6466,28.8067,29.1667,5530947.3684669,0
+MGM.US,D,20220630,000000,28.7367,29.5166,28.0868,28.9467,7239613.0338531,0
+MGM.US,D,20220701,000000,28.8167,30.0066,28.8167,29.9966,5535711.9140719,0
+MGM.US,D,20220705,000000,29.0967,30.3865,28.7467,30.3565,5673752.721616,0
+MGM.US,D,20220706,000000,30.2365,30.8965,29.3367,29.5366,4559063.0745376,0
+MGM.US,D,20220707,000000,29.8166,30.4565,29.4766,29.7466,6598215.5851485,0
+MGM.US,D,20220708,000000,29.6066,29.9466,29.0667,29.3367,3954705.867443,0
+MGM.US,D,20220711,000000,28.6217,28.9567,28.0568,28.3967,4548770.8959436,0
+MGM.US,D,20220712,000000,28.3067,29.4066,28.3067,28.9067,3926033.5840778,0
+MGM.US,D,20220713,000000,28.1268,29.1417,27.7868,29.0367,3503910.2452321,0
+MGM.US,D,20220714,000000,28.4267,28.8367,28.0568,28.4267,4147794.9787643,0
+MGM.US,D,20220715,000000,28.8967,29.4163,28.4267,29.2267,3602031.4814439,0
+MGM.US,D,20220718,000000,29.6366,30.4065,29.3767,29.5066,2729513.5663124,0
+MGM.US,D,20220719,000000,30.0965,30.7465,30.0567,30.4565,4213769.5337454,0
+MGM.US,D,20220720,000000,30.5065,31.5559,30.2965,31.2864,4001029.1720895,0
+MGM.US,D,20220721,000000,31.2064,31.4664,30.6165,31.4364,3391301.3499867,0
+MGM.US,D,20220722,000000,31.6264,31.7164,30.7715,30.9365,4030520.5492521,0
+MGM.US,D,20220725,000000,30.9765,31.2274,30.3865,30.7765,3496268.3701336,0
+MGM.US,D,20220726,000000,30.5865,30.5865,29.8066,29.9266,3487607.3783327,0
+MGM.US,D,20220727,000000,30.4565,31.6064,30.4565,31.4064,3461459.3840328,0
+MGM.US,D,20220728,000000,31.3364,32.6613,31.0065,32.6063,4247106.3512631,0
+MGM.US,D,20220729,000000,32.4263,32.7962,31.7564,32.7263,3787874.7630195,0
+MGM.US,D,20220801,000000,32.5163,33.0662,31.9563,32.8362,4307852.3074987,0
+MGM.US,D,20220802,000000,32.5963,33.3262,32.3963,33.0562,3801847.3630717,0
+MGM.US,D,20220803,000000,33.2962,34.6561,33.2962,34.1961,9653392.4443236,0
+MGM.US,D,20220804,000000,35.6359,36.1158,35.026,35.446,8218271.1034715,0
+MGM.US,D,20220805,000000,34.996,35.6059,34.576,34.706,4511429.6198612,0
+MGM.US,D,20220808,000000,35.046,35.8058,34.441,34.496,4490180.1865129,0
+MGM.US,D,20220809,000000,34.1261,34.1961,33.4912,33.9161,4274439.481277,0
+MGM.US,D,20220810,000000,34.956,35.335,33.8411,34.476,5236499.6502108,0
+MGM.US,D,20220811,000000,35.146,35.6359,34.726,34.906,4141931.3072944,0
+MGM.US,D,20220812,000000,35.066,35.6309,34.796,35.5959,3447793.8191404,0
+MGM.US,D,20220815,000000,35.346,35.8509,35.266,35.5359,3363487.1648853,0
+MGM.US,D,20220816,000000,35.5959,36.3308,35.4361,36.1658,4312105.7945806,0
+MGM.US,D,20220817,000000,35.426,35.6459,34.966,35.006,5428779.66888,0
+MGM.US,D,20220818,000000,35.066,35.6759,34.696,35.6159,2998163.3303529,0
+MGM.US,D,20220819,000000,35.086,35.326,34.536,34.726,3334687.8669752,0
+MGM.US,D,20220822,000000,33.8061,34.0311,33.4462,33.7661,4314620.0825007,0
+MGM.US,D,20220823,000000,33.8761,34.6759,33.8661,34.2961,3459042.1072218,0
+MGM.US,D,20220824,000000,34.3061,35.146,34.0561,34.666,3134099.8969329,0
+MGM.US,D,20220825,000000,34.956,35.7259,34.8761,35.216,3484879.0659039,0
+MGM.US,D,20220826,000000,35.466,35.5459,33.5662,33.5762,4292358.5332514,0
+MGM.US,D,20220829,000000,33.2862,34.1261,33.0362,33.7461,4198619.7988954,0
+MGM.US,D,20220830,000000,34.1061,34.1661,32.4913,32.9562,5200262.5005658,0
+MGM.US,D,20220831,000000,33.1762,33.6462,32.5563,32.6363,5151324.8965466,0
+MGM.US,D,20220901,000000,32.0863,32.4713,31.4664,32.4463,5150277.7766371,0
+MGM.US,D,20220902,000000,32.7463,33.2962,32.0053,32.8562,5056743.0656445,0
+MGM.US,D,20220906,000000,33.1462,33.4656,32.2163,32.7662,4716915.1507406,0
+MGM.US,D,20220907,000000,32.7762,33.7561,32.6763,33.5862,4085456.8402022,0
+MGM.US,D,20220908,000000,33.0282,34.0771,32.7182,34.0581,4667895.6188572,0
+MGM.US,D,20220909,000000,34.4081,35.1881,34.2781,35.0581,3959717.6865788,0
+MGM.US,D,20220912,000000,35.4281,36.088,35.2431,36.048,5047305.4770195,0
+MGM.US,D,20220913,000000,34.5781,35.4281,33.7231,33.8681,6971064.2361912,0
+MGM.US,D,20220914,000000,33.8381,34.0631,32.2432,34.0181,8570221.1502864,0
+MGM.US,D,20220915,000000,33.9481,35.1681,33.8781,34.4281,5200590.9039284,0
+MGM.US,D,20220916,000000,33.7681,33.9181,32.9132,33.3582,12744570.636308,0
+MGM.US,D,20220919,000000,32.8382,34.4431,32.7832,34.3581,4712429.0670959,0
+MGM.US,D,20220920,000000,34.4481,34.8831,34.1281,34.5681,5708988.8532468,0
+MGM.US,D,20220921,000000,34.5381,34.6881,32.7582,32.7782,6233819.7059685,0
+MGM.US,D,20220922,000000,32.8482,32.8982,30.3933,30.6083,6009889.3953376,0
+MGM.US,D,20220923,000000,29.9984,30.1683,29.4484,30.0483,8267016.4815256,0
+MGM.US,D,20220926,000000,30.5583,31.5583,29.9484,29.9884,8423555.0872789,0
+MGM.US,D,20220927,000000,30.6383,31.2183,29.7984,29.9784,8721834.4852716,0
+MGM.US,D,20220928,000000,29.9984,30.8283,29.9184,30.6183,4876179.0692977,0
+MGM.US,D,20220929,000000,29.9684,30.1633,29.2184,29.9884,4866016.5106082,0
+MGM.US,D,20220930,000000,29.4284,30.4683,29.3784,29.7184,5431751.6120525,0
+MGM.US,D,20221003,000000,29.9784,30.9583,29.1984,30.6083,4534507.2857966,0
+MGM.US,D,20221004,000000,31.3483,32.9182,31.2683,32.8782,6101578.435968,0
+MGM.US,D,20221005,000000,32.2282,33.7131,32.0982,33.5782,5018216.8778657,0
+MGM.US,D,20221006,000000,33.3682,34.1681,33.1882,33.3182,4632334.6638839,0
+MGM.US,D,20221007,000000,32.8282,33.1382,32.3382,32.6782,4440478.1165169,0
+MGM.US,D,20221010,000000,32.6282,32.7482,30.9083,31.4183,5661388.2363896,0
+MGM.US,D,20221011,000000,31.3883,31.5983,29.8884,30.5583,5782165.8761739,0
+MGM.US,D,20221012,000000,30.5283,31.1483,29.8584,30.8883,3835810.8747675,0
+MGM.US,D,20221013,000000,30.1283,31.5783,29.5684,30.7183,6118875.3868727,0
+MGM.US,D,20221014,000000,31.2483,31.7883,30.4933,30.6383,5343047.7355322,0
+MGM.US,D,20221017,000000,31.3483,32.3782,31.2683,32.2482,4733189.2083904,0
+MGM.US,D,20221018,000000,33.1382,33.9081,32.4132,32.5682,5297520.2326451,0
+MGM.US,D,20221019,000000,32.0282,32.7282,31.8382,32.4582,4831729.6256772,0
+MGM.US,D,20221020,000000,32.5482,33.3782,32.2582,32.4582,6288013.6852976,0
+MGM.US,D,20221021,000000,32.5082,33.9881,32.3082,33.9181,6252920.7560541,0
+MGM.US,D,20221024,000000,33.3882,34.1681,33.0182,33.9681,4887874.7122689,0
+MGM.US,D,20221025,000000,34.0181,34.9781,33.8281,34.1881,5382015.8778167,0
+MGM.US,D,20221026,000000,34.2781,35.1281,34.1481,34.3281,3168953.2140825,0
+MGM.US,D,20221027,000000,34.7481,35.3846,34.4031,34.4981,3781141.8693237,0
+MGM.US,D,20221028,000000,34.5281,35.978,34.4481,35.958,5112719.0731501,0
+MGM.US,D,20221031,000000,36.213,36.588,35.483,35.568,6394899.5613783,0
+MGM.US,D,20221101,000000,36.518,36.648,35.608,35.938,5412030.5278804,0
+MGM.US,D,20221102,000000,35.858,36.968,34.9381,35.1081,7759948.6053284,0
+MGM.US,D,20221103,000000,33.0482,33.2981,31.3983,31.4083,14339981.344455,0
+MGM.US,D,20221104,000000,32.3082,33.8381,32.2182,33.8381,8346863.871158,0
+MGM.US,D,20221107,000000,33.9981,34.3281,32.9182,34.1881,6168966.1406258,0
+MGM.US,D,20221108,000000,34.4181,34.6881,33.8481,34.4881,5694483.0557865,0
+MGM.US,D,20221109,000000,33.8181,34.6081,33.5182,33.5582,5567390.0688143,0
+MGM.US,D,20221110,000000,35.2281,36.083,34.9981,35.3081,5206903.2509514,0
+MGM.US,D,20221111,000000,35.978,37.068,35.658,36.628,5019300.9374622,0
+MGM.US,D,20221114,000000,36.198,37.7879,35.818,36.948,6372741.3432241,0
+MGM.US,D,20221115,000000,37.9979,39.1528,37.4003,37.4879,6491627.8790444,0
+MGM.US,D,20221116,000000,37.3079,37.4979,36.588,37.018,3315127.2500407,0
+MGM.US,D,20221117,000000,36.258,37.233,35.968,37.038,2839896.1240776,0
+MGM.US,D,20221118,000000,37.7379,37.9879,36.208,36.738,2587078.2253435,0
+MGM.US,D,20221121,000000,36.308,36.3597,35.4081,35.758,3318169.4172847,0
+MGM.US,D,20221122,000000,35.728,35.728,35.0081,35.4681,5384080.9913469,0
+MGM.US,D,20221123,000000,35.478,35.958,34.9981,35.878,2895889.2023127,0
+MGM.US,D,20221125,000000,35.808,35.918,35.4531,35.728,1779438.8251433,0
+MGM.US,D,20221128,000000,35.528,35.968,34.7131,34.9181,4976990.6114402,0
+MGM.US,D,20221129,000000,35.3081,35.988,35.0481,35.858,3654357.8993398,0
+MGM.US,D,20221130,000000,36.028,36.868,35.758,36.858,7152250.1969397,0
+MGM.US,D,20221201,000000,36.808,37.3879,36.708,37.268,5324208.699851,0
+MGM.US,D,20221202,000000,36.548,37.3679,36.548,37.078,4661060.2430806,0
+MGM.US,D,20221205,000000,38.0679,38.6379,37.5179,37.7979,5589205.2681109,0
+MGM.US,D,20221206,000000,38.1379,38.2476,36.763,37.3179,4089472.8199033,0
+MGM.US,D,20221207,000000,36.888,37.268,36.278,36.378,4127479.9093536,0
+MGM.US,D,20221208,000000,36.99,37.43,36.745,37.01,3966061,0
+MGM.US,D,20221209,000000,36.85,36.9094,36.25,36.35,3853382,0
+MGM.US,D,20221212,000000,36.22,36.91,35.72,36.9,3260870,0
+MGM.US,D,20221213,000000,38.04,38.23,36.745,37.46,5562051,0
+MGM.US,D,20221214,000000,37.07,37.69,36.4104,36.93,6700356,0
+MGM.US,D,20221215,000000,36.39,36.61,35.47,36.22,4846780,0
+MGM.US,D,20221216,000000,35.74,36.2,35.375,35.66,5470755,0
+MGM.US,D,20221219,000000,35.69,35.69,34.16,34.22,4257862,0
+MGM.US,D,20221220,000000,34.03,34.71,33.85,34.37,3431732,0
+MGM.US,D,20221221,000000,34.58,34.98,34.47,34.57,2949274,0
+MGM.US,D,20221222,000000,34.22,34.34,33.185,33.75,3376339,0
+MGM.US,D,20221223,000000,33.59,33.93,33.32,33.82,2041791,0
+MGM.US,D,20221227,000000,34,34.5,33.81,33.87,3030472,0
+MGM.US,D,20221228,000000,33.73,33.9,32.43,32.43,4150718,0
+MGM.US,D,20221229,000000,32.72,33.64,32.55,33.26,3780989,0
+MGM.US,D,20221230,000000,32.74,33.53,32.62,33.53,2853646,0
+MGM.US,D,20230103,000000,33.93,34.42,33.23,33.28,3642742,0
+MGM.US,D,20230104,000000,33.8,35.54,33.75,35.54,4450856,0
+MGM.US,D,20230105,000000,35.09,35.7116,34.99,35.15,3461554,0
+MGM.US,D,20230106,000000,35.49,37.355,35.28,37.2,6592485,0
+MGM.US,D,20230109,000000,37.58,38.24,37.52,37.64,5376553,0
+MGM.US,D,20230110,000000,37.67,38.86,37.58,38.85,4313152,0
+MGM.US,D,20230111,000000,38.87,39.33,38.405,38.58,3614707,0
+MGM.US,D,20230112,000000,38.81,39.21,38.404,38.93,3680368,0
+MGM.US,D,20230113,000000,38.54,39.61,38.52,39.54,2499816,0
+MGM.US,D,20230117,000000,39.12,39.7096,38.93,38.97,3200288,0
+MGM.US,D,20230118,000000,39.4,39.54,38.27,38.28,3089228,0
+MGM.US,D,20230119,000000,37.77,38.435,37.48,38.16,3930794,0
+MGM.US,D,20230120,000000,38.47,39.14,38.2,39.05,3101156,0
+MGM.US,D,20230123,000000,39.24,40.08,39.24,39.9,3815414,0
+MGM.US,D,20230124,000000,39.48,40.43,39.48,40.28,2918539,0
+MGM.US,D,20230125,000000,39.7,40.29,39.34,40.28,2683754,0
+MGM.US,D,20230126,000000,41.05,41.24,39.94,40.91,3843647,0
+MGM.US,D,20230127,000000,40.8,41.29,40.565,41.01,2553137,0
+MGM.US,D,20230130,000000,40.25,40.71,39.81,39.86,4935251,0
+MGM.US,D,20230131,000000,39.88,41.43,39.77,41.41,4323329,0
+MGM.US,D,20230201,000000,41.5,42.07,40.69,41.91,3614132,0
+MGM.US,D,20230202,000000,42.25,42.33,41,41.39,4270803,0
+MGM.US,D,20230203,000000,40.91,42.21,40.81,41.71,3258861,0
+MGM.US,D,20230206,000000,41.16,41.57,40.91,41.24,2602637,0
+MGM.US,D,20230207,000000,41.15,42.16,41.07,41.99,3450554,0
+MGM.US,D,20230208,000000,41.68,42.05,41.12,41.43,3858311,0
+MGM.US,D,20230209,000000,44.385,45.64,43.94,44.1,11926199,0
+MGM.US,D,20230210,000000,43.84,44.425,43.5,43.83,6243135,0
+MGM.US,D,20230213,000000,43.8,44.38,43.735,44.12,4679608,0
+MGM.US,D,20230214,000000,43.89,44.32,43.62,44.14,5923555,0
+MGM.US,D,20230215,000000,43.97,44.33,43.76,44.18,3718046,0
+MGM.US,D,20230216,000000,43.71,44.959,43.52,44.2,3860876,0
+MGM.US,D,20230217,000000,43.94,44.1,43.14,43.56,3638327,0
+MGM.US,D,20230221,000000,42.86,43.66,42.79,42.98,3808357,0
+MGM.US,D,20230222,000000,43.11,43.61,42.82,43.27,2585133,0
+MGM.US,D,20230223,000000,43.54,44.19,42.895,43.15,3284838,0
+MGM.US,D,20230224,000000,42.54,43.115,42.18,42.6,3505401,0
+MGM.US,D,20230227,000000,43.15,43.25,42.7,42.84,3261726,0
+MGM.US,D,20230228,000000,42.75,43.535,42.71,43.01,4665014,0
+MGM.US,D,20230301,000000,43,44.65,43,44.38,6025565,0
+MGM.US,D,20230302,000000,44.19,45.585,44.005,45.27,5705345,0
+MGM.US,D,20230303,000000,45.6,46.1,45.16,45.91,4914038,0
+MGM.US,D,20230306,000000,45.99,46.235,45.27,45.29,5225630,0
+MGM.US,D,20230307,000000,45.39,45.61,44.675,44.82,2926633,0
+MGM.US,D,20230308,000000,44.91,45.19,44.54,45.18,4465826,0
+MGM.US,D,20230309,000000,45.17,45.3,43.11,43.18,5926850,0
+MGM.US,D,20230310,000000,43.01,43.56,41.78,42.68,5725350,0
+MGM.US,D,20230313,000000,41.84,42.4,40.94,41.74,6417750,0
+MGM.US,D,20230314,000000,42.5,43.03,41.92,42.33,3543535,0
+MGM.US,D,20230315,000000,41.06,41.41,39.98,41.04,6511161,0
+MGM.US,D,20230316,000000,40.47,42.52,40.44,41.95,6117433,0
+MGM.US,D,20230317,000000,41.53,41.94,40.755,41.25,7077882,0
+MGM.US,D,20230320,000000,41.59,42.385,41.41,41.79,3621308,0
+MGM.US,D,20230321,000000,42.48,43.165,42.465,42.68,3442528,0
+MGM.US,D,20230322,000000,42.63,42.85,41.58,41.59,3221100,0
+MGM.US,D,20230323,000000,41.91,42.495,40.625,41.23,3999295,0
+MGM.US,D,20230324,000000,40.71,41.28,39.85,41.11,4209273,0
+MGM.US,D,20230327,000000,41.63,41.915,40.87,41.73,3141591,0
+MGM.US,D,20230328,000000,42.08,42.2,41.62,41.81,2582433,0
+MGM.US,D,20230329,000000,42.26,43.215,42.26,43.08,3551659,0
+MGM.US,D,20230330,000000,43.7,43.92,43.13,43.33,3437055,0
+MGM.US,D,20230331,000000,44.09,44.64,44.002,44.42,3749038,0
+MGM.US,D,20230403,000000,44.39,44.99,44.105,44.25,3754488,0
+MGM.US,D,20230404,000000,44.54,44.63,43.025,44.03,3211451,0
+MGM.US,D,20230405,000000,43.78,43.9403,42.85,43.18,3221408,0
+MGM.US,D,20230406,000000,43.32,43.43,42.58,42.98,3726960,0
+MGM.US,D,20230410,000000,42.74,43.55,42.74,43.18,4817669,0
+MGM.US,D,20230411,000000,43.31,43.78,42.98,43.36,3368608,0
+MGM.US,D,20230412,000000,44.3,44.66,42.8,42.98,4192954,0
+MGM.US,D,20230413,000000,43.56,43.95,43.29,43.6,3473829,0
+MGM.US,D,20230414,000000,43.6,44.08,43.09,43.55,4923785,0
+MGM.US,D,20230417,000000,43.79,44.27,43.595,43.88,2609012,0
+MGM.US,D,20230418,000000,44.44,44.92,44.23,44.59,4493934,0
+MGM.US,D,20230419,000000,44.28,45.01,44.19,44.64,3102761,0
+MGM.US,D,20230420,000000,45.41,45.77,44.415,44.6,5283220,0
+MGM.US,D,20230421,000000,44.72,45.085,44.46,44.88,2624570,0
+MGM.US,D,20230424,000000,44.84,45.16,44.41,44.75,2683739,0
+MGM.US,D,20230425,000000,44.56,44.6,43.38,43.44,4633043,0
+MGM.US,D,20230426,000000,43.59,44.03,42.23,42.37,4354176,0
+MGM.US,D,20230427,000000,42.7,43.535,42.51,43.39,4195550,0
+MGM.US,D,20230428,000000,43.02,45.0588,42.97,44.92,4900196,0
+MGM.US,D,20230501,000000,45.39,46.365,45.25,46.04,7933494,0
+MGM.US,D,20230502,000000,45.82,46,44.24,45.95,7857196,0
+MGM.US,D,20230503,000000,46.08,46.08,43.68,43.74,6187493,0
+MGM.US,D,20230504,000000,43.53,43.85,42.7,42.81,6085865,0
+MGM.US,D,20230505,000000,43.28,43.515,42.93,43.14,5286978,0
+MGM.US,D,20230508,000000,43.32,43.54,42.95,43.44,3913293,0
+MGM.US,D,20230509,000000,43.34,43.74,42.62,43.39,4119101,0
+MGM.US,D,20230510,000000,43.85,43.9,41.945,42.88,5181618,0
+MGM.US,D,20230511,000000,42.72,43.07,42.275,42.52,3837445,0
+MGM.US,D,20230512,000000,42.5,42.73,41.93,41.97,5278509,0
+MGM.US,D,20230515,000000,42.1,42.71,41.97,42.69,4044211,0
+MGM.US,D,20230516,000000,42.47,42.71,41.085,41.15,4323781,0
+MGM.US,D,20230517,000000,41.45,42.755,41.45,42.19,4090735,0
+MGM.US,D,20230518,000000,42.11,43.19,42.0289,42.94,3588941,0
+MGM.US,D,20230519,000000,42.88,43,41.99,42.48,2971198,0
+MGM.US,D,20230522,000000,42.53,42.865,42.24,42.33,2817815,0
+MGM.US,D,20230523,000000,41.96,41.99,39.96,40.17,6095983,0
+MGM.US,D,20230524,000000,39.77,40.36,39.27,39.83,5096875,0
+MGM.US,D,20230525,000000,40.1,40.715,39.8,39.96,4175205,0
+MGM.US,D,20230526,000000,40.17,40.729,40.13,40.39,3917518,0
+MGM.US,D,20230530,000000,40.57,40.82,39.47,39.64,4903997,0
+MGM.US,D,20230531,000000,39.6,39.68,39.02,39.29,6218577,0
+MGM.US,D,20230601,000000,39.2,39.49,38.68,39.12,5733412,0
+MGM.US,D,20230602,000000,39.6,41.0925,39.59,40.71,5374718,0
+MGM.US,D,20230605,000000,40.5,40.895,40.04,40.76,3705508,0
+MGM.US,D,20230606,000000,40.62,41.63,40.55,41.31,4924809,0
+MGM.US,D,20230607,000000,41.37,41.815,41.11,41.53,3184577,0
+MGM.US,D,20230608,000000,40.98,41.675,40.88,41.57,4201310,0
+MGM.US,D,20230609,000000,41.87,41.92,40.99,41.33,3465419,0
+MGM.US,D,20230612,000000,41.65,42.81,41.41,42.8,4918982,0
+MGM.US,D,20230613,000000,43.33,44.26,43.22,44.23,6793997,0
+MGM.US,D,20230614,000000,44.22,44.5,43.335,43.84,4226067,0
+MGM.US,D,20230615,000000,43.75,43.98,43.485,43.72,3465880,0
+MGM.US,D,20230616,000000,43.68,43.75,42.425,42.64,7930075,0
+MGM.US,D,20230620,000000,42.47,43.21,42.24,43.06,3739705,0
+MGM.US,D,20230621,000000,42.99,43.385,42.63,42.93,3070459,0
+MGM.US,D,20230622,000000,42.73,43.125,42.28,42.5,3081089,0
+MGM.US,D,20230623,000000,41.74,41.7707,41.095,41.38,5175977,0
+MGM.US,D,20230626,000000,41.16,42.085,41.13,41.75,2294368,0
+MGM.US,D,20230627,000000,42.07,42.6399,41.655,42.44,2080098,0
+MGM.US,D,20230628,000000,42.28,42.685,42.2,42.36,2667069,0
+MGM.US,D,20230629,000000,42.6,43.185,42.46,43.01,2288841,0
+MGM.US,D,20230630,000000,43.32,44.275,43.03,43.92,4729457,0
+MGM.US,D,20230703,000000,43.85,44.26,43.79,43.8,1573898,0
+MGM.US,D,20230705,000000,43.48,43.49,42.38,42.49,4201786,0
+MGM.US,D,20230706,000000,41.92,42.17,41.29,42.09,3709293,0
+MGM.US,D,20230707,000000,42.18,43.405,42.155,43.09,4397191,0
+MGM.US,D,20230710,000000,43.16,45.51,43.16,45.5,5868338,0
+MGM.US,D,20230711,000000,45.5,46.89,45.47,46.62,6122422,0
+MGM.US,D,20230712,000000,47.15,47.32,46.5595,47.06,5002338,0
+MGM.US,D,20230713,000000,47.8,49.65,47.5,48.99,8014153,0
+MGM.US,D,20230714,000000,49,49,48.05,48.26,4843229,0
+MGM.US,D,20230717,000000,48.26,48.39,47.62,48.19,3948565,0
+MGM.US,D,20230718,000000,48.07,49.95,48.07,49.89,4088468,0
+MGM.US,D,20230719,000000,49.89,50.11,49.35,49.93,3623441,0
+MGM.US,D,20230720,000000,49.39,49.895,48.88,49.75,3183118,0
+MGM.US,D,20230721,000000,50,50.25,49.52,49.62,4086618,0
+MGM.US,D,20230724,000000,49.53,49.57,48.78,49,4808044,0
+MGM.US,D,20230725,000000,48.82,49.835,48.81,49.71,3359919,0
+MGM.US,D,20230726,000000,50.1,51.03,49.79,50.17,3878040,0
+MGM.US,D,20230727,000000,50.8,50.955,50.01,50.09,4206375,0
+MGM.US,D,20230728,000000,50.64,51.21,50.39,50.9,2915642,0
+MGM.US,D,20230731,000000,51.09,51.35,50.44,50.77,2676742,0
+MGM.US,D,20230801,000000,50.29,50.76,49.695,50.03,3579527,0
+MGM.US,D,20230802,000000,49.23,49.63,48.835,49.26,5049101,0
+MGM.US,D,20230803,000000,47.9,48.36,44.68,45.76,13578129,0
+MGM.US,D,20230804,000000,46.43,46.69,44.72,44.99,6865037,0
+MGM.US,D,20230807,000000,45,45.78,45,45.7,4884205,0
+MGM.US,D,20230808,000000,45,46.41,44.855,45.99,5002834,0
+MGM.US,D,20230809,000000,45.74,46.27,45.42,45.75,5541420,0
+MGM.US,D,20230810,000000,46.29,47.24,46.21,46.48,4892014,0
+MGM.US,D,20230811,000000,45.99,46.105,45.19,45.83,4772206,0
+MGM.US,D,20230814,000000,45.42,45.68,45.25,45.66,4374438,0
+MGM.US,D,20230815,000000,45.41,45.4936,43.985,44.18,4752280,0
+MGM.US,D,20230816,000000,43.96,44.44,43.57,43.73,3834193,0
+MGM.US,D,20230817,000000,43.95,44.095,42.505,42.55,4312815,0
+MGM.US,D,20230818,000000,42.02,43.435,41.98,42.54,5688507,0
+MGM.US,D,20230821,000000,42.76,42.94,42.06,42.29,4966558,0
+MGM.US,D,20230822,000000,42.67,43.045,42.49,42.64,6141834,0
+MGM.US,D,20230823,000000,42.6,43.39,42.2,43.09,5655715,0
+MGM.US,D,20230824,000000,42.92,43.255,42.38,42.4,5143516,0
+MGM.US,D,20230825,000000,42.49,42.72,41.89,42.17,4639760,0
+MGM.US,D,20230828,000000,42.55,43.235,42.435,43.13,3697482,0
+MGM.US,D,20230829,000000,43.04,43.6525,42.82,43.58,3310478,0
+MGM.US,D,20230830,000000,43.43,44.28,43.43,44.03,3665195,0
+MGM.US,D,20230831,000000,44.13,44.3,43.85,43.98,3182107,0
+MGM.US,D,20230901,000000,44.5,44.79,44.16,44.35,3144683,0
+MGM.US,D,20230905,000000,43.89,43.92,42.55,43.22,3893756,0
+MGM.US,D,20230906,000000,42.85,43.55,42.82,43.47,3163218,0
+MGM.US,D,20230907,000000,43.12,43.5,42.83,43.4,4038707,0
+MGM.US,D,20230908,000000,43.61,44.145,43.58,43.74,2822990,0
+MGM.US,D,20230911,000000,44.21,44.47,42.6718,42.7,5221282,0
+MGM.US,D,20230912,000000,42.39,42.85,41.84,41.99,5184057,0
+MGM.US,D,20230913,000000,41.74,42.1,41.255,41.47,5419616,0
+MGM.US,D,20230914,000000,41.91,41.99,41.17,41.58,5679283,0
+MGM.US,D,20230915,000000,41.42,41.65,40.925,41.08,11017034,0
+MGM.US,D,20230918,000000,40.95,41.16,40.2,40.29,5312160,0
+MGM.US,D,20230919,000000,40.04,40.17,38.43,39.2,8781035,0
+MGM.US,D,20230920,000000,39.19,39.62,38.645,38.77,4906281,0
+MGM.US,D,20230921,000000,38.25,38.72,36.98,37.03,6521524,0
+MGM.US,D,20230922,000000,37.29,37.55,36.505,36.54,5200025,0
+MGM.US,D,20230925,000000,36.1,36.96,36.07,36.86,5073428,0
+MGM.US,D,20230926,000000,36.8,37.32,36.73,36.85,5338656,0
+MGM.US,D,20230927,000000,36.85,37.04,36.1706,36.49,5047265,0
+MGM.US,D,20230928,000000,36.43,36.88,36.05,36.64,4067321,0
+MGM.US,D,20230929,000000,37.05,37.34,36.59,36.76,3502353,0
+MGM.US,D,20231002,000000,36.73,37.06,36.52,36.79,3617444,0
+MGM.US,D,20231003,000000,36.36,36.7394,35.4413,35.72,5327029,0
+MGM.US,D,20231004,000000,35.98,36.21,34.71,35.16,5942366,0
+MGM.US,D,20231005,000000,35.1,35.35,34.49,34.79,3947552,0
+MGM.US,D,20231006,000000,35.81,37.06,35.02,36.48,8246969,0
+MGM.US,D,20231009,000000,36.19,37.36,35.55,37.18,4969772,0
+MGM.US,D,20231010,000000,37.39,37.945,37.17,37.39,5590293,0
+MGM.US,D,20231011,000000,37.44,38.21,37.33,38.01,5182839,0
+MGM.US,D,20231012,000000,38.25,38.25,36.705,37.16,4514286,0
+MGM.US,D,20231013,000000,37.12,37.29,36.22,36.44,3500615,0
+MGM.US,D,20231016,000000,36.75,37.08,36.19,36.95,3135265,0
+MGM.US,D,20231017,000000,36.49,37.21,36.39,36.84,2962600,0
+MGM.US,D,20231018,000000,36.52,36.62,35.51,35.63,5624221,0
+MGM.US,D,20231019,000000,35.93,36.8,35.76,35.99,5092102,0
+MGM.US,D,20231020,000000,35.78,36,35.15,35.25,5185310,0
+MGM.US,D,20231023,000000,35.41,37.095,35.11,36.64,7034265,0
+MGM.US,D,20231024,000000,36.93,37.16,36.39,36.66,4213464,0
+MGM.US,D,20231025,000000,35.81,35.965,34.59,34.63,5879081,0
+MGM.US,D,20231026,000000,34.8,35.48,34.39,34.84,4056308,0
+MGM.US,D,20231027,000000,35.15,35.15,34.12,34.23,4021644,0
+MGM.US,D,20231030,000000,34.71,34.94,34.18,34.83,3628197,0
+MGM.US,D,20231031,000000,34.8,35.13,34.43,34.92,4266309,0
+MGM.US,D,20231101,000000,35.05,35.37,34.39,34.97,4337090,0
+MGM.US,D,20231102,000000,35.61,36.935,35.61,36.25,6822335,0
+MGM.US,D,20231103,000000,36.95,38.55,36.95,38.16,6747227,0
+MGM.US,D,20231106,000000,38.23,38.475,37.94,38.28,4900100,0
+MGM.US,D,20231107,000000,38.08,38.34,37.85,38.27,3678732,0
+MGM.US,D,20231108,000000,38.63,39.2049,38.42,38.65,7476744,0
+MGM.US,D,20231109,000000,40.1,40.68,37.71,38.21,7944607,0
+MGM.US,D,20231110,000000,37.69,38.795,37.1499,38.74,4703411,0
+MGM.US,D,20231113,000000,38.3,38.56,37.83,37.94,4472474,0
+MGM.US,D,20231114,000000,38.86,40.64,38.82,40.26,5978204,0
+MGM.US,D,20231115,000000,40.26,41.31,40.19,40.63,4569821,0
+MGM.US,D,20231116,000000,40.43,40.865,40,40.21,5125498,0
+MGM.US,D,20231117,000000,40.61,40.75,39.58,39.8,5700905,0
+MGM.US,D,20231120,000000,39.91,40.475,39.83,40.31,4094831,0
+MGM.US,D,20231121,000000,39.8,39.955,39.53,39.86,3479829,0
+MGM.US,D,20231122,000000,40.26,40.73,39.85,40.35,3238594,0
+MGM.US,D,20231124,000000,39.96,40.36,39.84,40.22,1362292,0
+MGM.US,D,20231127,000000,39.97,40.175,39.795,40.05,2996931,0
+MGM.US,D,20231128,000000,39.92,40.09,39.69,39.73,4320464,0
+MGM.US,D,20231129,000000,40.14,40.63,39.34,39.43,4103586,0
+MGM.US,D,20231130,000000,39.59,39.63,39.16,39.44,4902129,0
+MGM.US,D,20231201,000000,39.32,40.88,39.26,40.84,5347638,0
+MGM.US,D,20231204,000000,40.5,41.4,40.1906,40.35,4936963,0
+MGM.US,D,20231205,000000,40.02,40.12,39.09,39.13,5098538,0
+MGM.US,D,20231206,000000,39.67,40.38,39.31,39.37,3951191,0
+MGM.US,D,20231207,000000,39.47,40.12,39.46,39.81,3356391,0
+MGM.US,D,20231208,000000,39.91,41.45,39.76,41.42,5918537,0
+MGM.US,D,20231211,000000,41.3,43.62,41.3,43.54,7063381,0
+MGM.US,D,20231212,000000,43.48,43.65,43.09,43.37,4050302,0
+MGM.US,D,20231213,000000,43.37,43.9,42.365,43.75,5467478,0
+MGM.US,D,20231214,000000,44,45.58,43.99,44.66,6447316,0
+MGM.US,D,20231215,000000,44.31,44.6,43.06,43.1,10522768,0
+MGM.US,D,20231218,000000,43.18,43.95,43.15,43.54,4249791,0
+MGM.US,D,20231219,000000,43.77,45.305,43.68,45.02,4995679,0
+MGM.US,D,20231220,000000,44.76,45.08,43.44,43.49,4338026,0
+MGM.US,D,20231221,000000,44.24,44.67,43.87,44.49,3946101,0
+MGM.US,D,20231222,000000,44.47,44.82,44.24,44.38,3022315,0
+MGM.US,D,20231226,000000,44.36,44.82,44.35,44.66,2292873,0
+MGM.US,D,20231227,000000,44.56,44.99,44.275,44.79,2742659,0
+MGM.US,D,20231228,000000,44.74,45.575,44.725,45.05,2292971,0
+MGM.US,D,20231229,000000,44.95,45.23,44.58,44.68,2634286,0
+MGM.US,D,20240102,000000,44.29,45.9059,44.16,45.48,4204641,0
+MGM.US,D,20240103,000000,44.77,44.83,43.485,44.25,4054836,0
+MGM.US,D,20240104,000000,44.06,44.505,43.81,44.35,3453957,0
+MGM.US,D,20240105,000000,44.07,45.355,44.0661,44.83,3204847,0
+MGM.US,D,20240108,000000,44.74,45.91,44.72,45.91,3604413,0
+MGM.US,D,20240109,000000,45.18,45.33,44.26,44.61,4902651,0
+MGM.US,D,20240110,000000,44.46,44.835,43.38,43.49,5589323,0
+MGM.US,D,20240111,000000,43.37,43.75,42.475,43.41,4263140,0
+MGM.US,D,20240112,000000,43.25,43.62,42.3,42.37,4404677,0
+MGM.US,D,20240116,000000,42,42.495,41.744,42.27,5546329,0
+MGM.US,D,20240117,000000,41.61,41.94,41.27,41.63,5221152,0
+MGM.US,D,20240118,000000,42.15,42.9,41.86,42.86,4547545,0
+MGM.US,D,20240119,000000,43.05,43.26,42.26,43,5465471,0
+MGM.US,D,20240122,000000,43.21,43.54,42.45,42.56,4245490,0
+MGM.US,D,20240123,000000,43.02,43.34,42.455,43.05,3365745,0
+MGM.US,D,20240124,000000,43.61,43.66,42.765,42.86,3855440,0
+MGM.US,D,20240125,000000,43.56,44.1,43.31,43.62,4086959,0
+MGM.US,D,20240126,000000,43.83,43.94,43.45,43.65,3475734,0
+MGM.US,D,20240129,000000,43.62,43.94,43.24,43.85,2912524,0
+MGM.US,D,20240130,000000,43.71,43.9,43.45,43.66,2726744,0
+MGM.US,D,20240131,000000,43.61,44.53,43.16,43.37,4527752,0
+MGM.US,D,20240201,000000,43.98,44.73,43.615,44.71,5235413,0
+MGM.US,D,20240202,000000,44.32,45.225,43.5,44.88,4084317,0
+MGM.US,D,20240205,000000,44.47,44.795,43.93,44.51,3149670,0
+MGM.US,D,20240206,000000,44.88,45.3922,44.54,44.69,4168370,0
+MGM.US,D,20240207,000000,44.8,44.98,44.34,44.72,3918136,0
+MGM.US,D,20240208,000000,45.5,46.5,45.27,46.43,5538289,0
+MGM.US,D,20240209,000000,46.67,46.86,46.205,46.74,3889197,0
+MGM.US,D,20240212,000000,46.96,47.53,46.63,47.02,3913706,0
+MGM.US,D,20240213,000000,45.61,45.96,45.039,45.66,6891098,0
+MGM.US,D,20240214,000000,44.1,44.45,41.68,42.8,16791667,0
+MGM.US,D,20240215,000000,42.93,43.445,42.51,43.1,5746135,0
+MGM.US,D,20240216,000000,42.61,42.905,41.98,42.54,6156867,0
+MGM.US,D,20240220,000000,42.32,42.61,41.74,42.36,4321497,0
+MGM.US,D,20240221,000000,42.2,42.65,41.95,42.3,3681710,0
+MGM.US,D,20240222,000000,42.88,42.97,42.355,42.43,3277898,0
+MGM.US,D,20240223,000000,42.35,43.2,42.34,42.58,3434253,0
+MGM.US,D,20240226,000000,42.49,42.86,41.62,41.75,3383760,0
+MGM.US,D,20240227,000000,42.17,42.32,41.64,42,3206425,0
+MGM.US,D,20240228,000000,41.64,42.29,41.6,42.19,4142628,0
+MGM.US,D,20240229,000000,42.67,43.36,42.34,43.28,4264568,0
+MGM.US,D,20240301,000000,42.95,43.09,42.19,42.96,4056866,0
+MGM.US,D,20240304,000000,42.67,42.75,42,42.01,3154268,0
+MGM.US,D,20240305,000000,41.63,42.68,41.25,41.99,3948238,0
+MGM.US,D,20240306,000000,42.39,42.58,41.92,42.03,2644661,0
+MGM.US,D,20240307,000000,42.22,43.1,42.22,42.91,2969212,0
+MGM.US,D,20240308,000000,43.1,43.62,42.355,42.47,2765455,0
+MGM.US,D,20240311,000000,42.46,43.05,42.31,42.64,2247751,0
+MGM.US,D,20240312,000000,42.77,43.28,42.63,42.8,2659078,0
+MGM.US,D,20240313,000000,42.63,43.11,42.63,42.86,2406746,0
+MGM.US,D,20240314,000000,42.58,43.53,42.5,42.77,3944986,0
+MGM.US,D,20240315,000000,42.42,43.485,42.22,42.88,5188619,0
+MGM.US,D,20240318,000000,43.1,44.445,42.96,44.12,4302241,0
+MGM.US,D,20240319,000000,44.12,44.48,43.7131,44.47,2715119,0
+MGM.US,D,20240320,000000,44.43,44.785,43.965,44.61,2565097,0
+MGM.US,D,20240321,000000,44.93,45.34,44.63,44.75,2508285,0
+MGM.US,D,20240322,000000,44.72,44.95,44.325,44.47,1857479,0
+MGM.US,D,20240325,000000,44.46,44.8201,44.23,44.55,2276651,0
+MGM.US,D,20240326,000000,45.36,46.59,45.07,46.46,4319617,0
+MGM.US,D,20240327,000000,47,47.12,45.99,46.6,3222861,0
+MGM.US,D,20240328,000000,46.93,47.55,46.741,47.21,3079598,0
+MGM.US,D,20240401,000000,47.49,48.245,47.31,47.78,3123510,0
+MGM.US,D,20240402,000000,47.04,47.125,46.325,46.42,2901382,0
+MGM.US,D,20240403,000000,46.15,47.24,46.0684,46.75,2623928,0
+MGM.US,D,20240404,000000,47.33,47.45,45.83,45.86,2701303,0
+MGM.US,D,20240405,000000,45.86,46.64,45.76,46.53,1923089,0
+MGM.US,D,20240408,000000,46.75,47.1099,46.14,46.3,2275856,0
+MGM.US,D,20240409,000000,46.39,46.621,46.02,46.41,2223878,0
+MGM.US,D,20240410,000000,45.42,45.49,44.29,44.68,3056176,0
+MGM.US,D,20240411,000000,44.47,45.02,44.13,44.72,2692808,0
+MGM.US,D,20240412,000000,44.12,44.14,42.335,42.48,4502254,0
+MGM.US,D,20240415,000000,43.08,43.95,42.645,42.85,3970935,0
+MGM.US,D,20240416,000000,42.8,43.06,42.43,42.7,2984485,0
+MGM.US,D,20240417,000000,43.05,43.05,42.02,42.03,2523122,0
+MGM.US,D,20240418,000000,41.89,42.76,41.52,42.04,3502828,0
+MGM.US,D,20240419,000000,42.11,42.745,42,42.42,2657755,0
+MGM.US,D,20240422,000000,43,43.05,42.0705,42.43,2639114,0
+MGM.US,D,20240423,000000,42.69,43.13,42.47,42.85,1791256,0
+MGM.US,D,20240424,000000,43.07,43.28,42.13,42.71,2617104,0
+MGM.US,D,20240425,000000,42.37,42.56,42.06,42.18,3036144,0
+MGM.US,D,20240426,000000,41.69,42.38,41.06,41.09,4682708,0
+MGM.US,D,20240429,000000,41.67,42,41.41,41.61,4243064,0
+MGM.US,D,20240430,000000,41.27,41.3,39.35,39.44,5807991,0
+MGM.US,D,20240501,000000,38.92,40.41,38.64,39.75,7360269,0
+MGM.US,D,20240502,000000,43.5,43.5,40.62,40.87,7464042,0
+MGM.US,D,20240503,000000,41.4,41.64,40.74,41.04,4379185,0
+MGM.US,D,20240506,000000,41.4,41.74,40.515,41.01,4505803,0
+MGM.US,D,20240507,000000,40.99,41.09,40.501,40.64,3297125,0
+MGM.US,D,20240508,000000,40.25,40.645,39.97,40.04,4430146,0
+MGM.US,D,20240509,000000,40.08,40.9676,40.03,40.85,2715419,0
+MGM.US,D,20240510,000000,40.84,40.95,40.471,40.57,2036768,0
+MGM.US,D,20240513,000000,41.09,41.33,40.665,40.93,2697692,0
+MGM.US,D,20240514,000000,41.29,41.77,40.93,41.29,3422919,0
+MGM.US,D,20240515,000000,41.52,41.86,41.15,41.55,3007524,0
+MGM.US,D,20240516,000000,41.5,42.14,41.36,41.65,3568308,0
+MGM.US,D,20240517,000000,41.56,41.91,40.96,41.03,2705622,0
+MGM.US,D,20240520,000000,41,41.44,40.793,41.36,3512695,0
+MGM.US,D,20240521,000000,41.22,41.4299,40.79,40.81,2484453,0
+MGM.US,D,20240522,000000,40.58,40.73,39.92,40.2,3323777,0
+MGM.US,D,20240523,000000,40.28,40.4247,38.74,38.93,4460742,0
+MGM.US,D,20240524,000000,39.17,39.82,39.08,39.72,2937018,0
+MGM.US,D,20240528,000000,39.72,40.07,38.62,38.98,3672641,0
+MGM.US,D,20240529,000000,38.24,38.73,38.03,38.7,3842183,0
+MGM.US,D,20240530,000000,38.82,38.965,38.205,38.53,3323288,0
+MGM.US,D,20240531,000000,38.71,40.19,38.535,40.17,7458204,0
+MGM.US,D,20240603,000000,40.17,40.47,39.38,40.21,3357105,0
+MGM.US,D,20240604,000000,40.05,40.28,39.405,39.44,2684795,0
+MGM.US,D,20240605,000000,39.59,40.46,39.495,40.38,3051510,0
+MGM.US,D,20240606,000000,40.43,40.7,40.03,40.09,3506843,0
+MGM.US,D,20240607,000000,39.77,40.72,39.66,40.69,3041450,0
+MGM.US,D,20240610,000000,40.47,40.955,40.25,40.77,3149254,0
+MGM.US,D,20240611,000000,40.65,40.84,39.86,40.77,2953846,0
+MGM.US,D,20240612,000000,41.46,41.7,40.14,40.47,4028824,0
+MGM.US,D,20240613,000000,40.35,40.62,40.105,40.53,3098635,0
+MGM.US,D,20240614,000000,40,40.27,39.53,39.85,2680903,0
+MGM.US,D,20240617,000000,39.61,40.43,38.96,40.39,2964330,0
+MGM.US,D,20240618,000000,40.2,40.73,40,40.53,2741169,0
+MGM.US,D,20240620,000000,40.5,42.245,40.41,41.7,3715733,0
+MGM.US,D,20240621,000000,41.7,42.205,41.59,42,8870948,0
+MGM.US,D,20240624,000000,42,42.585,41.84,42.45,3857205,0
+MGM.US,D,20240625,000000,42.39,42.49,41.64,41.96,2690909,0
+MGM.US,D,20240626,000000,41.73,42.54,41.73,42.43,2222609,0
+MGM.US,D,20240627,000000,42.48,43.4,42.3725,43.37,3071631,0
+MGM.US,D,20240628,000000,43.6,44.55,43.53,44.44,5978451,0
+MGM.US,D,20240701,000000,44.55,44.67,42.585,42.86,3263518,0
+MGM.US,D,20240702,000000,42.98,43.0547,42.25,42.33,3597654,0
+MGM.US,D,20240703,000000,42.98,43.98,42.69,43.28,2401064,0
+MGM.US,D,20240705,000000,42.84,43.3,42.6,43.04,4584846,0
+MGM.US,D,20240708,000000,43.26,43.74,43.01,43.69,2629026,0
+MGM.US,D,20240709,000000,43.79,44.3,43.41,43.74,2699510,0
+MGM.US,D,20240710,000000,43.99,44.0099,43.46,43.91,2352425,0
+MGM.US,D,20240711,000000,44.26,46.08,44.2,45.84,4737851,0
+MGM.US,D,20240712,000000,46.01,46.56,45.91,46.11,2597763,0
+MGM.US,D,20240715,000000,46.04,46.43,45.83,46.15,2288665,0
+MGM.US,D,20240716,000000,46.29,46.975,46.06,46.78,2716227,0
+MGM.US,D,20240717,000000,46.45,47.26,46.08,46.19,2795955,0
+MGM.US,D,20240718,000000,45.98,46.88,45.24,45.3,2583206,0
+MGM.US,D,20240719,000000,45.3,45.56,44.71,45.37,2144825,0
+MGM.US,D,20240722,000000,45.4,45.54,43.6,43.77,4020076,0
+MGM.US,D,20240723,000000,43.66,43.8,43.3,43.78,3543296,0
+MGM.US,D,20240724,000000,43.32,43.78,42.39,42.44,3309551,0
+MGM.US,D,20240725,000000,42.5,42.78,41.4,41.44,3646740,0
+MGM.US,D,20240726,000000,42.22,42.22,41.33,41.84,2738119,0
+MGM.US,D,20240729,000000,41.26,43.15,41.26,42.78,3378958,0
+MGM.US,D,20240730,000000,42.76,43.5,42.625,42.78,2973285,0
+MGM.US,D,20240731,000000,43.13,43.99,42.93,42.97,4895348,0
+MGM.US,D,20240801,000000,40.05,40.35,36.62,37.29,20442237,0
+MGM.US,D,20240802,000000,36.52,36.62,35,35.48,12827866,0
+MGM.US,D,20240805,000000,33.79,34.51,33.44,34.07,9986559,0
+MGM.US,D,20240806,000000,34.25,35.95,34.24,35.4,7302679,0
+MGM.US,D,20240807,000000,36.79,37.5795,36.395,36.44,9821396,0
+MGM.US,D,20240808,000000,36.85,37.96,36.85,37.49,5468070,0
+MGM.US,D,20240809,000000,37.35,37.74,37.055,37.13,4219941,0
+MGM.US,D,20240812,000000,37.27,37.87,37.05,37.28,3580928,0
+MGM.US,D,20240813,000000,37.51,38.375,37.315,38.16,4914404,0
+MGM.US,D,20240814,000000,38.28,38.57,37.58,38.08,3334579,0
+MGM.US,D,20240815,000000,38.89,39.41,38.72,39.2,4270500,0
+MGM.US,D,20240816,000000,39.04,39.65,38.83,38.9,3406517,0
+MGM.US,D,20240819,000000,39.08,40.09,39.04,40.07,3385037,0
+MGM.US,D,20240820,000000,40.05,40.1,39.305,39.4,3375307,0
+MGM.US,D,20240821,000000,39.71,40.02,39.44,39.5,3123690,0
+MGM.US,D,20240822,000000,39.7,39.7,38.715,38.74,3686528,0
+MGM.US,D,20240823,000000,38.85,39.26,38.56,38.93,5127284,0
+MGM.US,D,20240826,000000,39.28,39.29,37.785,38.04,4006445,0
+MGM.US,D,20240827,000000,38,38.24,37.63,38.01,3216892,0
+MGM.US,D,20240828,000000,37.78,37.94,36.47,37.06,4481206,0
+MGM.US,D,20240829,000000,37.36,37.87,37.19,37.41,3792193,0
+MGM.US,D,20240830,000000,37.68,37.68,36.87,37.59,4638497,0
+MGM.US,D,20240903,000000,37.23,37.37,36.045,36.29,4869789,0
+MGM.US,D,20240904,000000,36.29,37.31,36.29,36.61,5022453,0
+MGM.US,D,20240905,000000,36.9,36.93,35.53,35.81,4136466,0
+MGM.US,D,20240906,000000,35.8,36.03,34.865,35.01,5821677,0
+MGM.US,D,20240909,000000,35.25,35.65,34.94,34.97,4216641,0
+MGM.US,D,20240910,000000,35.01,35.09,34.52,34.87,3214424,0
+MGM.US,D,20240911,000000,34.84,35.45,34.16,35.38,3434625,0
+MGM.US,D,20240912,000000,35.43,35.99,34.995,35.9,4051243,0
+MGM.US,D,20240913,000000,36.15,37.315,36.11,36.51,5160182,0
+MGM.US,D,20240916,000000,36.5,36.89,35.89,36.44,5062659,0
+MGM.US,D,20240917,000000,37.04,37.227,36.57,37.21,4730506,0
+MGM.US,D,20240918,000000,37.37,37.94,36.785,36.96,6721771,0
+MGM.US,D,20240919,000000,37.9,38.23,37.4725,37.75,5999603,0
+MGM.US,D,20240920,000000,37.67,37.7499,36.72,37.31,11291694,0
+MGM.US,D,20240923,000000,37.3,37.6,36.54,36.85,6791456,0
+MGM.US,D,20240924,000000,37.67,38.3,36.92,37.35,6162299,0
+MGM.US,D,20240925,000000,37.3,37.86,37.015,37.18,3809414,0
+MGM.US,D,20240926,000000,38.18,38.575,37.76,38.31,4577192,0
+MGM.US,D,20240927,000000,38.8,40.16,38.7,39.62,5684474,0
+MGM.US,D,20240930,000000,39.61,39.78,38.83,39.09,3974746,0
+MGM.US,D,20241001,000000,38.8,39,37.9826,38.62,4121550,0
+MGM.US,D,20241002,000000,38.59,39.755,38.4982,39.62,4407472,0
+MGM.US,D,20241003,000000,39.12,39.6902,38.63,39.67,3530567,0
+MGM.US,D,20241004,000000,40.34,40.47,39.7457,40.43,3635664,0
+MGM.US,D,20241007,000000,40.5,41.64,40.43,41.1,4525071,0
+MGM.US,D,20241008,000000,40.35,40.3859,38.44,39.81,5036125,0
+MGM.US,D,20241009,000000,39.66,40.34,39.55,40.18,3100967,0
+MGM.US,D,20241010,000000,39.97,40.04,39.48,39.59,2679982,0
+MGM.US,D,20241011,000000,39.52,40.23,39.52,39.66,2337426,0
+MGM.US,D,20241014,000000,39.24,40.29,39.2,40.24,3113643,0
+MGM.US,D,20241015,000000,40.14,40.37,39.34,39.39,2797017,0
+MGM.US,D,20241016,000000,39.69,39.98,39.39,39.9,2594641,0
+MGM.US,D,20241017,000000,39.58,40.605,39.58,40.58,3409263,0
+MGM.US,D,20241018,000000,40.98,41.44,40.64,41.19,3440371,0
+MGM.US,D,20241021,000000,41.11,41.19,40.14,40.48,2993790,0
+MGM.US,D,20241022,000000,40.66,40.66,40,40.52,2683429,0
+MGM.US,D,20241023,000000,40.28,40.31,39.6,39.64,3048153,0
+MGM.US,D,20241024,000000,39.96,40.28,39.49,40.1,2791880,0
+MGM.US,D,20241025,000000,40.56,40.82,40.115,40.36,2345293,0
+MGM.US,D,20241028,000000,40.76,41.91,40.625,41.72,3278646,0
+MGM.US,D,20241029,000000,41.5,42.535,41.43,41.99,5060660,0
+MGM.US,D,20241030,000000,41.46,42.07,41.15,41.41,6405672,0
+MGM.US,D,20241031,000000,38.77,39.155,36.255,36.87,13591258,0
+MGM.US,D,20241101,000000,37.37,37.97,36.4,36.41,6297436,0
+MGM.US,D,20241104,000000,36.37,37.36,36.22,36.4,3590059,0
+MGM.US,D,20241105,000000,36.08,36.53,35.56,36.23,4217699,0
+MGM.US,D,20241106,000000,37.8,38.335,37.43,37.43,5548913,0
+MGM.US,D,20241107,000000,37.69,38.415,37.4,37.67,3004138,0
+MGM.US,D,20241108,000000,37.3,37.53,36.33,36.69,4367536,0
+MGM.US,D,20241111,000000,36.865,37.08,36.35,36.72,3509489,0
+MGM.US,D,20241112,000000,36.36,36.945,35.74,36.75,6174999,0
+MGM.US,D,20241113,000000,36.73,38.2,36.65,37.98,5438512,0
+MGM.US,D,20241114,000000,38.125,38.59,37.52,37.52,3258495,0
+MGM.US,D,20241115,000000,37.39,37.57,36.8,37.28,3364357,0
+MGM.US,D,20241118,000000,37.405,37.66,36.67,37.15,3342807,0
+MGM.US,D,20241119,000000,36.61,37.29,36.3,37.27,2445899,0
+MGM.US,D,20241120,000000,37.18,37.55,36.62,37.51,3213194,0
+MGM.US,D,20241121,000000,37.58,38.08,37.26,38.01,2569600,0
+MGM.US,D,20241122,000000,37.875,38.22,37.585,37.8,3368937,0
+MGM.US,D,20241125,000000,37.9,38.37,37.75,38.31,4073527,0
+MGM.US,D,20241126,000000,38.1,38.19,37.34,37.55,2852153,0
+MGM.US,D,20241127,000000,37.575,38.06,37.115,37.37,3184312,0
+MGM.US,D,20241129,000000,37.575,38.46,37.46,38.34,1881286,0
+MGM.US,D,20241202,000000,38.47,38.47,37.73,38.29,3281699,0
+MGM.US,D,20241203,000000,38.22,38.25,36.84,37.51,4211794,0
+MGM.US,D,20241204,000000,37.604,37.72,37.08,37.52,2644263,0
+MGM.US,D,20241205,000000,37.69,37.78,36.815,36.84,3387840,0
+MGM.US,D,20241206,000000,37.37,37.82,36.56,36.66,5294351,0
+MGM.US,D,20241209,000000,37.09,38,36.515,36.6,5038003,0
+MGM.US,D,20241210,000000,36.6,37.01,36.2,36.52,3352299,0
+MGM.US,D,20241211,000000,36.793,37.02,36.12,36.94,3212760,0
+MGM.US,D,20241212,000000,36.77,37.68,36.7,36.8,4004531,0
+MGM.US,D,20241213,000000,36.81,36.91,36.2,36.25,2843383,0
+MGM.US,D,20241216,000000,36.05,36.37,35.1,35.28,5604532,0
+MGM.US,D,20241217,000000,35.08,35.88,35.04,35.37,3936841,0
+MGM.US,D,20241218,000000,35.61,35.83,33.75,33.8,4285491,0
+MGM.US,D,20241219,000000,34.07,34.38,33.28,33.44,5116736,0
+MGM.US,D,20241220,000000,33.365,34.8299,33.365,34.16,8754168,0
+MGM.US,D,20241223,000000,34,34.43,33.78,34.29,3740436,0
+MGM.US,D,20241224,000000,34.25,34.815,34.14,34.74,1866759,0
+MGM.US,D,20241226,000000,34.51,35.14,34.46,34.89,2468509,0
+MGM.US,D,20241227,000000,34.63,35.14,34.585,34.77,2524382,0
+MGM.US,D,20241230,000000,34.41,34.775,34.11,34.35,3243257,0
+MGM.US,D,20241231,000000,34.41,34.98,34.41,34.65,2923126,0
+MGM.US,D,20250102,000000,34.9,35.13,33.54,33.66,4249650,0
+MGM.US,D,20250103,000000,33.715,34.23,33.58,34.09,3320572,0
+MGM.US,D,20250106,000000,34.53,34.77,33.745,33.94,6038941,0
+MGM.US,D,20250107,000000,34.17,34.39,33.09,33.23,4901643,0
+MGM.US,D,20250108,000000,33.06,33.2,32.5,32.69,4486773,0
+MGM.US,D,20250110,000000,32.3,32.355,31.845,31.87,5914058,0
+MGM.US,D,20250113,000000,31.8,32.43,31.61,32.33,5165439,0
+MGM.US,D,20250114,000000,32.4,33.13,32.065,33.1,6102270,0
+MGM.US,D,20250115,000000,33.85,34.05,32.84,33,5045234,0
+MGM.US,D,20250116,000000,32.83,33.41,32.83,33.13,3927933,0
+MGM.US,D,20250117,000000,33.45,33.75,32.77,32.85,4592022,0
+MGM.US,D,20250121,000000,32.99,33.58,32.96,33.35,5019520,0
+MGM.US,D,20250122,000000,33.31,33.36,32.79,32.81,4254701,0
+MGM.US,D,20250123,000000,32.75,33.385,32.64,33.12,4719442,0
+MGM.US,D,20250124,000000,33.085,33.23,32.83,32.89,2852429,0
+MGM.US,D,20250127,000000,32.78,33.76,32.78,33.56,5497577,0
+MGM.US,D,20250128,000000,33.65,33.85,33.31,33.5,3460902,0
+MGM.US,D,20250129,000000,33.5953,34.41,33.44,34.01,5251584,0
+MGM.US,D,20250130,000000,34.31,35.05,34.16,34.55,4850847,0
+MGM.US,D,20250131,000000,34.57,34.89,34.17,34.48,5009723,0
+MGM.US,D,20250203,000000,32.76,34.535,32.67,34.15,5541132,0
+MGM.US,D,20250204,000000,34.96,35.0499,34.39,34.55,5858097,0
+MGM.US,D,20250205,000000,34.525,34.625,34.22,34.24,4202998,0
+MGM.US,D,20250206,000000,34.34,34.97,34.29,34.48,2886645,0
+MGM.US,D,20250207,000000,34.58,34.81,34.21,34.57,4177370,0
+MGM.US,D,20250210,000000,34.59,34.7,33.79,34.36,4356049,0
+MGM.US,D,20250211,000000,33.8552,34.65,33.84,34.27,3678808,0
+MGM.US,D,20250212,000000,34.135,34.67,34.07,34.37,7460807,0
+MGM.US,D,20250213,000000,38.55,40.75,38.05,40.37,17992443,0
+MGM.US,D,20250214,000000,41.13,41.32,39.72,39.81,6452090,0
+MGM.US,D,20250218,000000,39.75,39.75,37.89,38.07,6062911,0
+MGM.US,D,20250219,000000,37.79,38.455,37.75,38.34,4414682,0
+MGM.US,D,20250220,000000,37.915,38.45,37.83,38.3,3234764,0
+MGM.US,D,20250221,000000,38.4,38.44,36,36,5169800,0
+MGM.US,D,20250224,000000,36.89,36.89,36.05,36.37,4240272,0
+MGM.US,D,20250225,000000,36.415,36.5,35.14,35.52,4944672,0
+MGM.US,D,20250226,000000,35.99,36.1699,34.8601,35.17,4577900,0
+MGM.US,D,20250227,000000,35.29,35.42,34.62,34.67,3582349,0
+MGM.US,D,20250228,000000,34.645,35.09,34.185,34.76,4440808,0
+MGM.US,D,20250303,000000,35.21,35.53,33.19,33.19,4898299,0
+MGM.US,D,20250304,000000,32.82,33.25,31.6,32.61,6146585,0
+MGM.US,D,20250305,000000,32.79,33.26,32.14,32.83,4233117,0
+MGM.US,D,20250306,000000,32.48,32.715,31.495,31.64,5420440,0
+MGM.US,D,20250307,000000,31.39,32.3816,30.69,32.03,9376449,0
+MGM.US,D,20250310,000000,31.775,32.95,31.56,31.89,9080816,0
+MGM.US,D,20250311,000000,31.75,32.04,30.79,31.29,5775678,0
+MGM.US,D,20250312,000000,31.175,31.76,30.53,30.99,5265666,0
+MGM.US,D,20250313,000000,30.94,31.48,29.99,30.16,4514448,0
+MGM.US,D,20250314,000000,30.7,31.84,30.7,31.76,5186617,0
+MGM.US,D,20250317,000000,31.9,32.88,31.84,32.42,5132480,0
+MGM.US,D,20250318,000000,32.285,32.48,31.675,31.86,4623476,0
+MGM.US,D,20250319,000000,32,32.935,32,32.69,4176529,0
+MGM.US,D,20250320,000000,32.595,33.27,32.44,32.53,4758384,0
+MGM.US,D,20250321,000000,32.02,32.22,31.16,31.42,13130768,0
+MGM.US,D,20250324,000000,31.89,32.51,31.75,32.42,5301734,0
+MGM.US,D,20250325,000000,32.61,32.68,31.82,32.04,4664562,0
+MGM.US,D,20250326,000000,32,32.33,31.9,32.12,2977789,0
+MGM.US,D,20250327,000000,31.89,32.41,31.595,31.61,4009896,0
+MGM.US,D,20250328,000000,31.2201,31.5699,30.23,30.36,6500579,0
+MGM.US,D,20250331,000000,29.74,30.07,28.63,29.64,7021899,0
+MGM.US,D,20250401,000000,29.55,29.995,28.97,29.94,6447604,0
+MGM.US,D,20250402,000000,29.47,30.94,29.47,30.75,5133639,0
+MGM.US,D,20250403,000000,28.955,29.14,27.5001,27.9,13214397,0
+MGM.US,D,20250404,000000,26.85,27.58,25.6121,26.86,11275453,0
+MGM.US,D,20250407,000000,26.155,28.17,25.53,26.3,11382929,0
+MGM.US,D,20250408,000000,27.32,27.755,25.3,25.79,10725066,0
+MGM.US,D,20250409,000000,25.63,30.24,25.62,29.93,9057207,0
+MGM.US,D,20250410,000000,29.15,29.54,27.78,28.75,7317071,0
+MGM.US,D,20250411,000000,28.63,29.68,28.3597,29.35,4814716,0
+MGM.US,D,20250414,000000,29.99,30.04,28.96,29.62,5143391,0
+MGM.US,D,20250415,000000,29.66,30.1566,29.465,29.71,5791390,0
+MGM.US,D,20250416,000000,29.41,29.66,28.1201,28.46,6445950,0
+MGM.US,D,20250417,000000,28.59,29.24,28.36,28.9,4333813,0
+MGM.US,D,20250421,000000,28.66,29.11,28.51,28.92,4534753,0
+MGM.US,D,20250422,000000,29.19,30.38,29.19,30.28,5488435,0
+MGM.US,D,20250423,000000,31.24,32.33,30.61,30.77,5789439,0
+MGM.US,D,20250424,000000,30.77,31.565,30.47,31.42,6263224,0
+MGM.US,D,20250425,000000,31.64,32.3,31.36,31.67,4628541,0
+MGM.US,D,20250428,000000,31.875,32.72,31.845,32.21,5599042,0
+MGM.US,D,20250429,000000,32.2,32.2975,31.34,31.8,4492125,0
+MGM.US,D,20250430,000000,30.7926,31.62,30.7,31.46,6426480,0
+MGM.US,D,20250501,000000,33.04,33.23,30.21,30.86,10706105,0
+MGM.US,D,20250502,000000,31.49,32.3,31.15,31.97,7300131,0
+MGM.US,D,20250505,000000,31.525,32.64,31.42,32.07,3748220,0
+MGM.US,D,20250506,000000,31.7,31.895,31.21,31.42,5194634,0
+MGM.US,D,20250507,000000,31.605,32.13,31.22,31.74,4553021,0
+MGM.US,D,20250508,000000,31.87,32.72,31.55,32.21,6025669,0
+MGM.US,D,20250509,000000,32.325,32.6357,32.195,32.58,2847888,0
+MGM.US,D,20250512,000000,33.96,34.74,33.5,34.66,5468108,0
+MGM.US,D,20250513,000000,34.72,35.105,34.495,34.9,4641786,0
+MGM.US,D,20250514,000000,34.73,35.085,34.67,34.95,5452159,0
+MGM.US,D,20250515,000000,34.61,34.71,33.88,34.39,4665461,0
+MGM.US,D,20250516,000000,34.26,34.395,32.87,33.97,4682283,0
+MGM.US,D,20250519,000000,33.305,33.75,33.2,33.67,3364781,0
+MGM.US,D,20250520,000000,33.44,33.44,32.765,32.9,3147372,0
+MGM.US,D,20250521,000000,32.3301,32.525,31.2703,31.37,6218888,0
+MGM.US,D,20250522,000000,31.28,31.54,30.75,31.35,5057257,0
+MGM.US,D,20250523,000000,30.65,31.565,30.575,31.35,2980226,0
+MGM.US,D,20250527,000000,31.91,32.26,31.39,31.99,4069782,0
+MGM.US,D,20250528,000000,32.1,32.22,31.75,31.8,3143618,0
+MGM.US,D,20250529,000000,32.125,32.22,31.425,31.73,4585108,0
+MGM.US,D,20250530,000000,31.2116,31.835,31.12,31.65,15732435,0
+MGM.US,D,20250602,000000,31.575,31.71,30.72,31.17,5584647,0
+MGM.US,D,20250603,000000,31.02,32.25,30.68,31.96,4539088,0
+MGM.US,D,20250604,000000,31.91,32.24,31.62,31.99,3640634,0
+MGM.US,D,20250605,000000,31.91,32.05,31.08,31.29,3663216,0
+MGM.US,D,20250606,000000,31.905,32.08,31.68,31.86,3184220,0
+MGM.US,D,20250609,000000,32.08,32.54,32,32.47,3847550,0
+MGM.US,D,20250610,000000,32.5,33.495,32.5,33.39,4211690,0
+MGM.US,D,20250611,000000,33.73,33.925,33,33.23,4703569,0
+MGM.US,D,20250612,000000,32.5,33.24,32.35,33.14,3044674,0
+MGM.US,D,20250613,000000,32.3,32.52,31.485,31.73,5966561,0
+MGM.US,D,20250616,000000,32.45,34.505,32.45,34.3,9091660,0
+MGM.US,D,20250617,000000,33.9416,34.08,33.325,33.57,5321547,0
+MGM.US,D,20250618,000000,33.71,34.445,33.57,33.94,5125200,0
+MGM.US,D,20250620,000000,34.3,34.77,33.49,33.77,11169718,0
+MGM.US,D,20250623,000000,33.64,33.64,32.295,33.25,6034754,0
+MGM.US,D,20250624,000000,33.71,34.29,33.66,34.2,4367725,0
+MGM.US,D,20250625,000000,34.2,34.24,33.76,33.88,2900863,0
+MGM.US,D,20250626,000000,33.75,34.25,33.605,33.79,4347218,0
+MGM.US,D,20250627,000000,33.845,34.405,33.81,34.37,4993718,0
+MGM.US,D,20250630,000000,34.445,34.75,34.12,34.39,3801128,0
+MGM.US,D,20250701,000000,34.66,37.08,34.59,36.89,8537141,0
+MGM.US,D,20250702,000000,36.94,37.795,36.63,37.67,5316868,0
+MGM.US,D,20250703,000000,37.815,38.035,37.51,37.59,2311196,0
+MGM.US,D,20250707,000000,36.4,37.395,36.3,37.03,5117126,0
+MGM.US,D,20250708,000000,37.3,37.78,37.13,37.52,3654266,0
+MGM.US,D,20250709,000000,37.7,37.83,37.45,37.69,2892465,0
+MGM.US,D,20250710,000000,38,38.87,37.79,38.84,4041604,0
+MGM.US,D,20250711,000000,38.595,38.65,37.915,37.93,4349026,0
+MGM.US,D,20250714,000000,37.76,38.16,37.29,38.11,3515743,0
+MGM.US,D,20250715,000000,38.29,38.33,37.53,37.72,4457347,0
+MGM.US,D,20250716,000000,37.835,38.03,36.96,37.3,3566654,0
+MGM.US,D,20250717,000000,37.6,38.15,37.41,37.57,3705419,0
+MGM.US,D,20250718,000000,37.8,37.81,37.02,37.19,4114251,0
+MGM.US,D,20250721,000000,37.545,37.68,37.105,37.17,3479644,0
+MGM.US,D,20250722,000000,36.8,38.25,36.7,38.14,4503131,0
+MGM.US,D,20250723,000000,38.5,38.865,38.145,38.33,3893633,0
+MGM.US,D,20250724,000000,38.48,38.6,37.33,37.36,5033496,0
+MGM.US,D,20250725,000000,37.58,38.49,37.08,38.44,4079000,0
+MGM.US,D,20250728,000000,38.425,39.29,38.4,38.56,5202192,0
+MGM.US,D,20250729,000000,38.75,38.75,36.93,37.41,6235147,0
+MGM.US,D,20250730,000000,37.2,38.46,37.2,37.88,10266295,0
+MGM.US,D,20250731,000000,36.69,36.8,35.34,36.45,10769741,0
+MGM.US,D,20250801,000000,36.11,36.35,34.97,35.75,7649807,0
+MGM.US,D,20250804,000000,35.875,36.045,35.055,35.51,4689625,0
+MGM.US,D,20250805,000000,35.38,35.405,34.25,34.97,5157479,0
+MGM.US,D,20250806,000000,35.02,35.25,34.85,35.09,3679477,0
+MGM.US,D,20250807,000000,35.42,35.483,34.265,34.71,4336408,0
+MGM.US,D,20250808,000000,34.595,34.63,33.85,34.18,3182752,0
+MGM.US,D,20250811,000000,34.115,34.61,33.945,34.38,3792714,0
+MGM.US,D,20250812,000000,34.615,35.62,34.52,35.4,4360286,0
+MGM.US,D,20250813,000000,35.455,36.56,35.24,36.45,4423477,0
+MGM.US,D,20250814,000000,36.03,36.405,35.75,36.33,2890235,0
+MGM.US,D,20250815,000000,36.59,36.71,35.9,35.92,3617910,0
+MGM.US,D,20250818,000000,35.84,36.33,35.84,36.18,2795526,0
+MGM.US,D,20250819,000000,36.285,36.925,36.285,36.71,4084873,0
+MGM.US,D,20250820,000000,36.405,36.6,36.11,36.31,2948043,0
+MGM.US,D,20250821,000000,36.14,36.55,36,36.22,4136597,0
+MGM.US,D,20250822,000000,36.41,38.12,36.3614,38.06,4617619,0
+MGM.US,D,20250825,000000,38.065,38.26,37.77,38.12,3207227,0
+MGM.US,D,20250826,000000,38.095,38.635,38.02,38.51,4598876,0
+MGM.US,D,20250827,000000,38.45,39.885,38.3,39.77,4462869,0
+MGM.US,D,20250828,000000,39.97,40.16,39.37,39.59,3384263,0
+MGM.US,D,20250829,000000,39.5,39.76,39.26,39.69,2985954,0
+MGM.US,D,20250902,000000,39.115,39.12,38.36,38.91,4262863,0
+MGM.US,D,20250903,000000,38.85,39.14,38.025,38.11,3656231,0
+MGM.US,D,20250904,000000,38.2,38.31,36.97,37.03,4794519,0
+MGM.US,D,20250905,000000,37.2,38.18,36.33,36.68,4909962,0
+MGM.US,D,20250908,000000,36.69,36.7,35.8675,36.2,4433190,0
+MGM.US,D,20250909,000000,36.135,36.41,35.81,36,2842728,0
+MGM.US,D,20250910,000000,35.91,36.315,35.79,35.95,3065210,0
+MGM.US,D,20250911,000000,35.85,36.0999,35.33,35.34,6620552,0
+MGM.US,D,20250912,000000,35.17,35.23,34.35,34.55,5226988,0
+MGM.US,D,20250915,000000,34.73,36.24,34.61,35.64,6513199,0
+MGM.US,D,20250916,000000,35.59,36.055,34.91,35.36,4264528,0
+MGM.US,D,20250917,000000,35.39,36.0375,34.7,35.29,3625964,0
+MGM.US,D,20250918,000000,35.39,36.025,35.18,35.94,3723894,0
+MGM.US,D,20250919,000000,36.21,36.51,35.7,35.8,7169064,0
+MGM.US,D,20250922,000000,35.6,35.6,34.48,34.49,6073273,0
+MGM.US,D,20250923,000000,34.545,35.225,34.545,34.77,4727338,0
+MGM.US,D,20250924,000000,34.8483,34.88,34.105,34.55,4406698,0
+MGM.US,D,20250925,000000,34.345,34.705,34.145,34.48,4074863,0
+MGM.US,D,20250926,000000,34.55,35.8,34.53,35.6,4411121,0
+MGM.US,D,20250929,000000,36.1,36.835,35.71,36.53,4781162,0
+MGM.US,D,20250930,000000,36.375,36.6,34.225,34.66,6391070,0
+MGM.US,D,20251001,000000,34.345,34.825,34.14,34.69,4379943,0
+MGM.US,D,20251002,000000,34.75,35.55,34.24,34.75,4586230,0
+MGM.US,D,20251003,000000,34.925,35.0675,33.59,33.93,6726306,0
+MGM.US,D,20251006,000000,34.05,34.38,33.71,33.92,3782707,0
+MGM.US,D,20251007,000000,33.87,34.02,33.025,33.12,5268340,0
+MGM.US,D,20251008,000000,33.12,33.12,32,32.32,6211749,0
+MGM.US,D,20251009,000000,32.315,32.785,32.2,32.45,4302667,0
+MGM.US,D,20251010,000000,32.6,32.6065,31.26,31.28,6505737,0
+MGM.US,D,20251013,000000,31.75,32.04,31.23,31.57,5094668,0
+MGM.US,D,20251014,000000,31.65,32.99,31.26,32.45,5433347,0
+MGM.US,D,20251015,000000,32.58,32.755,32.14,32.17,3424135,0
+MGM.US,D,20251016,000000,31.93,32.18,31.375,31.69,4145607,0
+MGM.US,D,20251017,000000,31.58,31.92,31.37,31.58,2670823,0
+MGM.US,D,20251020,000000,31.81,32.44,31.8,31.87,4043138,0
+MGM.US,D,20251021,000000,31.87,32.985,31.76,32.9,3978509,0
+MGM.US,D,20251022,000000,32.77,33.04,32.55,32.68,3167573,0
+MGM.US,D,20251023,000000,33.16,33.58,32.92,33.07,3532343,0
+MGM.US,D,20251024,000000,33.275,33.5,32.785,32.81,2732401,0
+MGM.US,D,20251027,000000,33.17,33.35,32.68,32.91,4721629,0
+MGM.US,D,20251028,000000,32.53,32.75,31.75,31.95,5367539,0
+MGM.US,D,20251029,000000,31.46,31.84,30.955,31.21,6784961,0
+MGM.US,D,20251030,000000,29.39,31.405,29.185,30.72,12463924,0
+MGM.US,D,20251031,000000,30.8,32.07,30.52,32.03,9213138,0
+MGM.US,D,20251103,000000,31.8,32.15,31.6834,32.13,7012247,0
+MGM.US,D,20251104,000000,31.86,32.065,31,31.87,6760426,0
+MGM.US,D,20251105,000000,31.89,32.49,31.89,32.01,4934096,0
+MGM.US,D,20251106,000000,32.19,33.02,31.685,31.72,5201345,0
+MGM.US,D,20251107,000000,31.64,32.925,31.35,32.66,4249731,0
+MGM.US,D,20251110,000000,32.89,33.25,32.69,32.85,3927260,0
+MGM.US,D,20251111,000000,32.99,33.5,32.755,32.87,3708611,0
+MGM.US,D,20251112,000000,32.8,33.4,32.8,33.17,3943726,0
+MGM.US,D,20251113,000000,33.05,33.55,32.8,32.82,3831833,0
+MGM.US,D,20251114,000000,32.325,32.7,32.13,32.47,4171952,0
+MGM.US,D,20251117,000000,32.04,32.205,30.935,31.39,6542267,0
+MGM.US,D,20251118,000000,30.65,31.83,30.55,31.41,4991046,0
+MGM.US,D,20251119,000000,31.485,31.5,30.91,31.1,4138859,0
+MGM.US,D,20251120,000000,31.38,32.02,30.675,30.76,4436454,0
+MGM.US,D,20251121,000000,30.815,32.84,30.6,32.55,8332063,0
+MGM.US,D,20251124,000000,32.79,32.9825,32.26,32.38,5154612,0
+MGM.US,D,20251125,000000,32.52,34.41,32.52,34.14,6516117,0
+MGM.US,D,20251126,000000,34.12,34.97,34.045,34.78,4340691,0
+MGM.US,D,20251128,000000,34.885,35.62,34.87,35.29,1863065,0
+MGM.US,D,20251201,000000,35.19,35.83,35.16,35.44,4748107,0
+MGM.US,D,20251202,000000,35.4,35.665,34.86,35.34,3549630,0
+MGM.US,D,20251203,000000,35.46,35.95,35.29,35.54,2503197,0
+MGM.US,D,20251204,000000,35.535,35.625,34.87,35.39,3390672,0
+MGM.US,D,20251205,000000,35.43,36.81,35.27,36.07,6642350,0
+MGM.US,D,20251208,000000,36.08,36.41,35.221,35.32,3003211,0
+MGM.US,D,20251209,000000,35.18,35.96,35.06,35.89,3303142,0
+MGM.US,D,20251210,000000,36.21,37.64,36.21,37.2,5617811,0
+MGM.US,D,20251211,000000,37.13,37.84,37.13,37.44,3668728,0
+MGM.US,D,20251212,000000,37.795,38.19,37.31,37.4,3297662,0
+MGM.US,D,20251215,000000,37.69,37.93,36.75,37.38,4859139,0
+MGM.US,D,20251216,000000,37.35,37.57,36.745,36.84,3870725,0
+MGM.US,D,20251217,000000,36.375,36.7,36,36.2,4442521,0
+MGM.US,D,20251218,000000,36.4042,37.08,36.3,36.77,4162252,0
+MGM.US,D,20251219,000000,36.77,37.6,36.77,37.3,4318383,0
+MGM.US,D,20251222,000000,37.395,37.735,37.2,37.55,3040081,0
+MGM.US,D,20251223,000000,37.56,37.64,36.875,36.97,3102894,0
+MGM.US,D,20251224,000000,36.8,37.25,36.8,37.09,1694972,0
+MGM.US,D,20251226,000000,37.195,37.745,37.195,37.68,2604275,0
+MGM.US,D,20251229,000000,37.505,37.68,36.975,37.16,3243057,0
+MGM.US,D,20251230,000000,37.14,37.27,36.67,36.73,2294821,0
+MGM.US,D,20251231,000000,36.725,36.88,36.325,36.49,2583266,0
+MGM.US,D,20260102,000000,36.4,36.6451,36.12,36.49,4241793,0
+MGM.US,D,20260105,000000,36.09,37.29,35.72,35.96,6406218,0
+MGM.US,D,20260106,000000,35.95,36.325,35.36,35.74,5568444,0
+MGM.US,D,20260107,000000,35.5,35.65,34.105,34.12,7175515,0
+MGM.US,D,20260108,000000,33.85,36.03,33.85,35.15,7261758,0
+MGM.US,D,20260109,000000,35.515,35.805,34.305,34.45,5329918,0
+MGM.US,D,20260112,000000,34.04,34.85,33.9,34.82,4557356,0
+MGM.US,D,20260113,000000,34.61,35.06,33.895,34.65,4203849,0
+MGM.US,D,20260114,000000,34.44,34.76,34.075,34.41,4283031,0
+MGM.US,D,20260115,000000,34.47,35.465,34.14,35.41,4360258,0
+MGM.US,D,20260116,000000,34.92,35.2331,34.34,34.98,5314559,0
+MGM.US,D,20260120,000000,34.53,34.54,33.205,33.6,4729191,0
+MGM.US,D,20260121,000000,33.725,34.3699,33.555,33.9,4012168,0
+MGM.US,D,20260122,000000,34.15,34.84,34.01,34.42,3244096,0
+MGM.US,D,20260123,000000,34.35,34.545,33.865,34.03,2696763,0
+MGM.US,D,20260126,000000,34,34.33,33.87,34.1,3085554,0
+MGM.US,D,20260127,000000,33.84,33.925,33.41,33.48,2571963,0
+MGM.US,D,20260128,000000,33.59,33.88,32.72,32.75,4424582,0
+MGM.US,D,20260129,000000,32.775,33.415,32.14,33.34,4152774,0
+MGM.US,D,20260130,000000,33.08,33.55,32.53,33.54,4755678,0
+MGM.US,D,20260202,000000,33.49,33.99,33.25,33.49,3622085,0
+MGM.US,D,20260203,000000,33.235,34.98,33.215,34.17,6232676,0
+MGM.US,D,20260204,000000,38.185,39.25,36.38,36.93,13039345,0
+MGM.US,D,20260205,000000,36.215,36.61,34.77,36.28,10483707,0
+MGM.US,D,20260206,000000,36.23,37.7,35.49,37.49,6089898,0
+MGM.US,D,20260209,000000,37.57,38.1,37.165,38.06,4227306,0
+MGM.US,D,20260210,000000,38.06,38.14,36.78,37.36,4194617,0
+MGM.US,D,20260211,000000,37.42,37.81,36.24,36.36,3605350,0
+MGM.US,D,20260212,000000,36.67,37.25,33.9001,34.19,7255580,0
+MGM.US,D,20260213,000000,34.095,34.98,33.67,34.14,4018017,0
+MGM.US,D,20260217,000000,34.02,34.66,33.53,34.27,3741786,0
+MGM.US,D,20260218,000000,34.49,37.3,34.48,37.19,5581061,0
diff --git a/daily/us/nyse stocks/2/mldr.us.txt b/daily/us/nyse stocks/2/mldr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efd2ca110183fe0dea99c7f0038f5bec4b9361c4
--- /dev/null
+++ b/daily/us/nyse stocks/2/mldr.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLDR.US,D,20240912,000000,50.11,50.1668,50.11,50.1668,209,0
+MLDR.US,D,20240913,000000,50.2515,50.2515,50.2515,50.2515,4,0
+MLDR.US,D,20240916,000000,50.3364,50.3364,50.3364,50.3364,3,0
+MLDR.US,D,20240917,000000,50.2552,50.2552,50.2552,50.2552,3,0
+MLDR.US,D,20240918,000000,50.17,50.17,50.1143,50.1143,240,0
+MLDR.US,D,20240919,000000,50.1101,50.1101,50.1101,50.1101,2,0
+MLDR.US,D,20240920,000000,50.1291,50.1291,50.1291,50.1291,12,0
+MLDR.US,D,20240923,000000,50.0766,50.0766,50.0766,50.0766,26,0
+MLDR.US,D,20240924,000000,50.1513,50.1513,50.1513,50.1513,24,0
+MLDR.US,D,20240925,000000,50.0136,50.0136,50.0136,50.0136,125,0
+MLDR.US,D,20240926,000000,49.9602,49.9602,49.9602,49.9602,101,0
+MLDR.US,D,20240927,000000,50.0984,50.0984,50.0984,50.0984,101,0
+MLDR.US,D,20241001,000000,50.1124,50.1124,50.1124,50.1124,101,0
+MLDR.US,D,20241002,000000,50.0249,50.0249,50.0249,50.0249,60,0
+MLDR.US,D,20241003,000000,49.766,49.766,49.766,49.766,74,0
+MLDR.US,D,20241004,000000,49.3555,49.3555,49.3555,49.3555,24,0
+MLDR.US,D,20241007,000000,49.2164,49.2164,49.2164,49.2164,37,0
+MLDR.US,D,20241008,000000,49.2506,49.2506,49.2506,49.2506,30,0
+MLDR.US,D,20241009,000000,49.13,49.13,49.13,49.13,3,0
+MLDR.US,D,20241010,000000,49.1536,49.1536,49.1536,49.1536,3,0
+MLDR.US,D,20241011,000000,49.1836,49.1836,49.1787,49.1787,143,0
+MLDR.US,D,20241014,000000,49.098,49.098,49.098,49.098,5,0
+MLDR.US,D,20241015,000000,49.2704,49.2704,49.2704,49.2704,2,0
+MLDR.US,D,20241016,000000,49.3145,49.3145,49.3145,49.3145,30,0
+MLDR.US,D,20241017,000000,49.17,49.17,49.165,49.165,569,0
+MLDR.US,D,20241018,000000,49.22,49.22,49.22,49.22,5,0
+MLDR.US,D,20241021,000000,48.9606,48.9606,48.9606,48.9606,10,0
+MLDR.US,D,20241022,000000,48.9206,48.9206,48.9206,48.9206,4,0
+MLDR.US,D,20241023,000000,48.84,48.84,48.8212,48.8212,501,0
+MLDR.US,D,20241024,000000,48.89,48.89,48.89,48.89,1,0
+MLDR.US,D,20241025,000000,48.8075,48.8075,48.8075,48.8075,1,0
+MLDR.US,D,20241028,000000,48.7304,48.7304,48.7304,48.7304,1,0
+MLDR.US,D,20241029,000000,48.75,48.75,48.75,48.75,1,0
+MLDR.US,D,20241030,000000,48.6623,48.6623,48.6623,48.6623,1,0
+MLDR.US,D,20241031,000000,48.645,48.645,48.645,48.645,1,0
+MLDR.US,D,20241101,000000,48.6065,48.6065,48.48,48.48,749,0
+MLDR.US,D,20241104,000000,48.6478,48.6478,48.6478,48.6478,1,0
+MLDR.US,D,20241105,000000,48.5213,48.5213,48.5213,48.5213,1,0
+MLDR.US,D,20241106,000000,48.191,48.209,48.191,48.2059,614,0
+MLDR.US,D,20241107,000000,48.4914,48.4914,48.4914,48.4914,5,0
+MLDR.US,D,20241108,000000,48.4975,48.4975,48.4975,48.4975,14,0
+MLDR.US,D,20241111,000000,48.38,48.4005,48.38,48.4005,205,0
+MLDR.US,D,20241113,000000,48.2,48.2399,48.2,48.2399,206,0
+MLDR.US,D,20241114,000000,48.272,48.33,48.1941,48.1941,938,0
+MLDR.US,D,20241115,000000,48.21,48.32,48.21,48.2502,322,0
+MLDR.US,D,20241218,000000,48.17,48.187,48.108,48.108,334,0
+MLDR.US,D,20241219,000000,48.04,48.04,48.013,48.013,101,0
+MLDR.US,D,20250121,000000,48.03,48.0797,48.03,48.0797,109,0
+MLDR.US,D,20250131,000000,48.3091,48.3091,48.2094,48.2094,210,0
+MLDR.US,D,20250203,000000,48.21,48.22,48.0803,48.0803,1547,0
+MLDR.US,D,20250204,000000,48.1,48.1698,48.1,48.1698,300,0
+MLDR.US,D,20250205,000000,48.36,48.36,48.34,48.34,201,0
+MLDR.US,D,20250207,000000,48.19,48.19,48.17,48.17,378,0
+MLDR.US,D,20250218,000000,48.09,48.09,48.09,48.09,314,0
+MLDR.US,D,20250221,000000,48.44,48.45,48.4253,48.4253,313,0
+MLDR.US,D,20250225,000000,48.72,48.755,48.72,48.755,220,0
+MLDR.US,D,20250304,000000,49.03,49.03,48.922,48.922,508,0
+MLDR.US,D,20250307,000000,48.65,48.69,48.65,48.6766,587,0
+MLDR.US,D,20250311,000000,48.89,48.89,48.795,48.795,2796,0
+MLDR.US,D,20250312,000000,48.75,48.75,48.65,48.6658,617,0
+MLDR.US,D,20250314,000000,48.76,48.76,48.6802,48.6802,400,0
+MLDR.US,D,20250319,000000,48.89,48.89,48.85,48.8799,1024,0
+MLDR.US,D,20250328,000000,48.93,48.9977,48.93,48.9977,103,0
+MLDR.US,D,20250331,000000,49.05,49.12,49.05,49.095,1004,0
+MLDR.US,D,20250401,000000,49.11,49.11,49.0707,49.0707,256,0
+MLDR.US,D,20250404,000000,49.705,49.705,49.6212,49.6212,135,0
+MLDR.US,D,20250415,000000,48.83,48.83,48.8109,48.8109,101,0
+MLDR.US,D,20250421,000000,48.87,48.8701,48.7685,48.7685,2003,0
+MLDR.US,D,20250630,000000,49.39,49.435,49.39,49.435,1252,0
+MLDR.US,D,20250821,000000,49.24,49.24,49.24,49.24,403,0
+MLDR.US,D,20250828,000000,49.65,49.66,49.6485,49.66,229,0
+MLDR.US,D,20251028,000000,50.01,50.05,50.01,50.05,592,0
+MLDR.US,D,20251030,000000,49.77,49.78,49.7699,49.78,236,0
+MLDR.US,D,20251113,000000,49.7113,49.745,49.7113,49.745,154,0
+MLDR.US,D,20251118,000000,49.8,49.8,49.76,49.76,104,0
+MLDR.US,D,20251120,000000,49.84,49.87,49.8209,49.848,463,0
+MLDR.US,D,20251204,000000,49.8,49.8,49.7373,49.7373,388,0
+MLDR.US,D,20251208,000000,49.56,49.58,49.46,49.58,669,0
+MLDR.US,D,20251216,000000,49.64,49.745,49.58,49.745,784,0
+MLDR.US,D,20251229,000000,49.89,50.1599,49.86,49.89,17943,0
+MLDR.US,D,20251231,000000,49.67,49.67,49.61,49.61,119,0
+MLDR.US,D,20260102,000000,49.61,49.62,49.605,49.605,499,0
+MLDR.US,D,20260106,000000,49.68,49.685,49.675,49.675,244,0
+MLDR.US,D,20260107,000000,49.75,49.75,49.725,49.725,446,0
+MLDR.US,D,20260108,000000,49.63,49.78,49.62,49.64,5516,0
+MLDR.US,D,20260109,000000,49.66,49.7694,49.639,49.643,4660,0
+MLDR.US,D,20260112,000000,49.585,49.64,49.5701,49.615,1220,0
+MLDR.US,D,20260113,000000,49.69,49.69,49.66,49.66,210,0
+MLDR.US,D,20260114,000000,49.71,49.7695,49.67,49.7305,4234,0
+MLDR.US,D,20260115,000000,49.67,49.67,49.6399,49.6399,108,0
+MLDR.US,D,20260116,000000,49.6,49.6,49.515,49.515,642,0
+MLDR.US,D,20260120,000000,49.4503,49.4503,49.425,49.425,346,0
+MLDR.US,D,20260121,000000,49.47,49.495,49.47,49.495,109,0
+MLDR.US,D,20260122,000000,49.45,49.465,49.45,49.465,447,0
+MLDR.US,D,20260126,000000,49.515,49.57,49.515,49.57,110,0
+MLDR.US,D,20260209,000000,49.6185,49.6185,49.605,49.605,1011,0
diff --git a/daily/us/nyse stocks/2/mli.us.txt b/daily/us/nyse stocks/2/mli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..586ceaf4d395b4a516f50b7faf50dffe0348b947
--- /dev/null
+++ b/daily/us/nyse stocks/2/mli.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLI.US,D,20050225,000000,6.16722,6.29024,6.16722,6.24131,808439.56848257,0
+MLI.US,D,20050228,000000,6.20453,6.22196,6.13293,6.19094,1339787.8159419,0
+MLI.US,D,20050301,000000,6.19486,6.24374,6.14698,6.20453,903018.8503758,0
+MLI.US,D,20050302,000000,6.17645,6.21377,6.10673,6.17447,802864.66429728,0
+MLI.US,D,20050303,000000,6.17645,6.2021,6.10673,6.19684,677262.07300251,0
+MLI.US,D,20050304,000000,6.19917,6.26994,6.19917,6.26265,959969.59379759,0
+MLI.US,D,20050307,000000,6.26265,6.31689,6.21808,6.25391,1027085.2458506,0
+MLI.US,D,20050308,000000,6.25391,6.25391,6.14698,6.16578,648284.95991494,0
+MLI.US,D,20050309,000000,6.1566,6.189,6.07864,6.09849,887252.19542805,0
+MLI.US,D,20050310,000000,6.08638,6.08638,5.97547,5.99433,1388595.0696945,0
+MLI.US,D,20050311,000000,5.96961,6.04763,5.93523,5.97304,1116578.9762592,0
+MLI.US,D,20050314,000000,5.97642,6.01666,5.93915,5.97547,1054030.6160795,0
+MLI.US,D,20050315,000000,5.97835,6.06693,5.85151,5.86362,1215719.3556878,0
+MLI.US,D,20050316,000000,5.86982,5.88193,5.74492,5.83067,1110469.294228,0
+MLI.US,D,20050317,000000,5.82679,5.99632,5.82099,5.92118,1327081.1639581,0
+MLI.US,D,20050318,000000,5.93915,5.93915,5.80883,5.84129,1582824.7315103,0
+MLI.US,D,20050321,000000,5.84129,5.8796,5.75707,5.85151,514555.39718564,0
+MLI.US,D,20050322,000000,5.86263,5.89355,5.70423,5.71539,826252.41974426,0
+MLI.US,D,20050323,000000,5.7338,5.7338,5.51972,5.58319,2386184.9428462,0
+MLI.US,D,20050324,000000,5.60492,5.69212,5.55411,5.59917,1115552.7809333,0
+MLI.US,D,20050328,000000,5.60299,5.62294,5.50369,5.51392,1162338.6157239,0
+MLI.US,D,20050329,000000,5.5095,5.56721,5.33567,5.36812,1866038.1232407,0
+MLI.US,D,20050330,000000,5.34008,5.49357,5.34008,5.49357,815046.86233183,0
+MLI.US,D,20050331,000000,5.4771,5.55649,5.45432,5.53818,1267074.547131,0
+MLI.US,D,20050401,000000,5.53818,5.57495,5.48587,5.50087,796247.0465514,0
+MLI.US,D,20050404,000000,5.50369,5.51099,5.44077,5.49888,1021493.8234307,0
+MLI.US,D,20050405,000000,5.51972,5.5488,5.45144,5.45144,784533.55342429,0
+MLI.US,D,20050406,000000,5.4626,5.52746,5.43105,5.4567,1322503.5481882,0
+MLI.US,D,20050407,000000,5.46643,5.57297,5.45144,5.55213,457104.97716648,0
+MLI.US,D,20050408,000000,5.5556,5.5556,5.42777,5.43739,620323.71825668,0
+MLI.US,D,20050411,000000,5.43739,5.46643,5.34926,5.37,660487.80574276,0
+MLI.US,D,20050412,000000,5.34926,5.48875,5.24271,5.4432,705745.70383075,0
+MLI.US,D,20050413,000000,5.44464,5.44464,5.3115,5.35938,1069283.1409746,0
+MLI.US,D,20050414,000000,5.35601,5.36429,5.21756,5.24411,1695192.0873133,0
+MLI.US,D,20050415,000000,5.24411,5.31726,5.02179,5.03832,1004209.5556769,0
+MLI.US,D,20050418,000000,5.05479,5.15503,5.01703,5.11335,977755.60292803,0
+MLI.US,D,20050419,000000,5.34008,5.41993,5.31343,5.41323,1535020.960511,0
+MLI.US,D,20050420,000000,5.41323,5.41323,5.20247,5.26059,1287412.6235107,0
+MLI.US,D,20050421,000000,5.29061,5.33567,5.21021,5.27081,895899.49125325,0
+MLI.US,D,20050422,000000,5.28093,5.30802,5.14491,5.23106,898947.1055412,0
+MLI.US,D,20050425,000000,5.25045,5.32014,5.20247,5.26257,874543.4786649,0
+MLI.US,D,20050426,000000,5.26059,5.26882,5.10466,5.13761,937083.57972729,0
+MLI.US,D,20050427,000000,5.11772,5.13901,5.01553,5.10903,1146567.8312175,0
+MLI.US,D,20050428,000000,5.09792,5.13901,5.02571,5.02571,1084527.4067525,0
+MLI.US,D,20050429,000000,5.04511,5.09792,5.01553,5.09206,754552.95758335,0
+MLI.US,D,20050502,000000,5.10273,5.17051,5.06591,5.17051,525238.56542812,0
+MLI.US,D,20050503,000000,5.17051,5.20445,5.10273,5.14833,1008264.7822769,0
+MLI.US,D,20050504,000000,5.16089,5.27274,5.15746,5.27274,623873.07392133,0
+MLI.US,D,20050505,000000,5.28093,5.30614,5.19285,5.26882,1050473.0012976,0
+MLI.US,D,20050506,000000,5.30033,5.32355,5.26257,5.29695,324890.96246383,0
+MLI.US,D,20050509,000000,5.30952,5.32014,5.23106,5.30952,432181.02589955,0
+MLI.US,D,20050510,000000,5.25045,5.27081,5.21756,5.23686,749965.01791678,0
+MLI.US,D,20050511,000000,5.43353,5.43496,5.22967,5.32014,1982477.2238783,0
+MLI.US,D,20050512,000000,5.31726,5.31726,5.06441,5.09111,2054666.0387399,0
+MLI.US,D,20050513,000000,5.09792,5.13375,4.86832,4.93028,901495.04323183,0
+MLI.US,D,20050516,000000,4.93226,4.98507,4.92881,4.9352,793189.10836681,0
+MLI.US,D,20050517,000000,4.93659,4.97534,4.88625,4.93028,1394702.6869464,0
+MLI.US,D,20050518,000000,4.94534,5.21994,4.94534,5.18068,1056564.1003149,0
+MLI.US,D,20050519,000000,5.17439,5.24847,5.14491,5.20878,970138.63198745,0
+MLI.US,D,20050520,000000,5.20878,5.20878,5.11335,5.17051,410845.66110448,0
+MLI.US,D,20050523,000000,5.17051,5.32112,5.15304,5.28728,742847.72357354,0
+MLI.US,D,20050524,000000,5.29061,5.31343,5.25045,5.30952,777430.71253635,0
+MLI.US,D,20050525,000000,5.30952,5.30952,5.17632,5.26639,1027085.2458506,0
+MLI.US,D,20050526,000000,5.28093,5.35938,5.27899,5.33765,524734.75927211,0
+MLI.US,D,20050527,000000,5.31726,5.36231,5.28242,5.34584,297445.91563753,0
+MLI.US,D,20050531,000000,5.34584,5.35601,5.27081,5.30952,765234.06104651,0
+MLI.US,D,20050601,000000,5.33031,5.40489,5.31536,5.37,512525.71910633,0
+MLI.US,D,20050602,000000,5.37243,5.40876,5.35368,5.38027,429641.34732623,0
+MLI.US,D,20050603,000000,5.38162,5.42777,5.30033,5.35368,335582.38982363,0
+MLI.US,D,20050606,000000,5.34926,5.37443,5.28242,5.34777,606074.67611491,0
+MLI.US,D,20050607,000000,5.34192,5.4432,5.34192,5.38653,885214.25823142,0
+MLI.US,D,20050608,000000,5.3905,5.42777,5.29695,5.30033,518614.75334425,0
+MLI.US,D,20050609,000000,5.30226,5.30226,5.18068,5.25671,378282.02632434,0
+MLI.US,D,20050610,000000,5.26257,5.39913,5.26257,5.37884,497271.12943187,0
+MLI.US,D,20050613,000000,5.37,5.37884,5.25045,5.37,376764.41351836,0
+MLI.US,D,20050614,000000,5.35938,5.37,5.30371,5.35601,791165.62462546,0
+MLI.US,D,20050615,000000,5.37691,5.44707,5.32554,5.44077,522176.49768487,0
+MLI.US,D,20050616,000000,5.42236,5.51392,5.39472,5.51392,702188.08904879,0
+MLI.US,D,20050617,000000,5.5556,5.58319,5.52746,5.55649,1886882.0705557,0
+MLI.US,D,20050620,000000,5.55847,5.56235,5.46836,5.48732,531854.11839467,0
+MLI.US,D,20050621,000000,5.48732,5.49888,5.37691,5.38504,478950.34245552,0
+MLI.US,D,20050622,000000,5.40876,5.44464,5.37691,5.43496,496257.32278187,0
+MLI.US,D,20050623,000000,5.41705,5.41705,5.33174,5.33174,761664.05758861,0
+MLI.US,D,20050624,000000,5.32014,5.3439,5.27081,5.28728,872503.47668896,0
+MLI.US,D,20050627,000000,5.26059,5.29695,5.23106,5.28242,325929.54646577,0
+MLI.US,D,20050628,000000,5.30614,5.38027,5.30033,5.35795,716920.28955327,0
+MLI.US,D,20050629,000000,5.35938,5.44464,5.34584,5.44077,335070.32455032,0
+MLI.US,D,20050630,000000,5.45144,5.4626,5.30952,5.33031,389985.19555484,0
+MLI.US,D,20050701,000000,5.38027,5.4031,5.31536,5.35795,284728.93975708,0
+MLI.US,D,20050705,000000,5.35795,5.50761,5.33373,5.50761,648284.95991494,0
+MLI.US,D,20050706,000000,5.5095,5.57297,5.48732,5.52746,562363.29774355,0
+MLI.US,D,20050707,000000,5.50761,5.5488,5.37243,5.53818,534389.66740931,0
+MLI.US,D,20050708,000000,5.55029,5.72026,5.5357,5.7144,764721.9957732,0
+MLI.US,D,20050711,000000,5.71876,5.82337,5.67951,5.74248,687422.85207506,0
+MLI.US,D,20050712,000000,5.75896,5.88982,5.73812,5.82869,609142.93819617,0
+MLI.US,D,20050713,000000,5.85151,5.85151,5.70423,5.74492,379826.48126163,0
+MLI.US,D,20050714,000000,5.70423,5.78229,5.60106,5.65088,741838.04648221,0
+MLI.US,D,20050715,000000,5.64854,5.73043,5.58706,5.728,515575.3981736,0
+MLI.US,D,20050718,000000,5.72214,5.72214,5.5953,5.62294,369132.98912248,0
+MLI.US,D,20050719,000000,5.67231,5.74248,5.66154,5.73181,501324.29125251,0
+MLI.US,D,20050720,000000,5.73181,5.82486,5.7144,5.81905,706763.64003938,0
+MLI.US,D,20050721,000000,5.81905,5.84953,5.70423,5.78799,947262.94181378,0
+MLI.US,D,20050722,000000,5.78799,5.84953,5.70278,5.84953,706763.64003938,0
+MLI.US,D,20050725,000000,5.86263,5.89846,5.75707,5.78079,589290.08495854,0
+MLI.US,D,20050726,000000,5.78229,5.80253,5.7144,5.77633,522700.95163415,0
+MLI.US,D,20050727,000000,5.7667,5.79241,5.65485,5.77633,363039.8253259,0
+MLI.US,D,20050728,000000,5.78993,5.83449,5.76472,5.78993,763697.86522656,0
+MLI.US,D,20050729,000000,5.7735,5.81514,5.72552,5.75896,333044.77602966,0
+MLI.US,D,20050801,000000,5.7735,5.80159,5.70621,5.7473,779978.65022696,0
+MLI.US,D,20050802,000000,5.7735,5.79772,5.7531,5.79241,501324.29125251,0
+MLI.US,D,20050803,000000,5.78993,5.78993,5.70423,5.73812,608628.80814353,0
+MLI.US,D,20050804,000000,5.7406,5.74492,5.62716,5.64473,734210.75164501,0
+MLI.US,D,20050805,000000,5.64473,5.6684,5.40876,5.50518,705237.76811608,0
+MLI.US,D,20050808,000000,5.53818,5.64473,5.5158,5.5478,1305706.5683558,0
+MLI.US,D,20050809,000000,5.53818,5.56423,5.4771,5.52409,821158.60914235,0
+MLI.US,D,20050810,000000,5.53818,5.56721,5.41124,5.49108,563880.91054954,0
+MLI.US,D,20050811,000000,5.49108,5.53818,5.4432,5.45819,779474.84407095,0
+MLI.US,D,20050812,000000,5.46017,5.5158,5.37,5.43739,591328.02215517,0
+MLI.US,D,20050815,000000,5.42777,5.55411,5.35938,5.53957,758098.18368933,0
+MLI.US,D,20050816,000000,5.5478,5.5478,5.36429,5.37884,654382.25327018,0
+MLI.US,D,20050817,000000,5.38162,5.42236,5.28093,5.28242,560829.16670291,0
+MLI.US,D,20050818,000000,5.28242,5.30952,5.19091,5.21756,611672.29287284,0
+MLI.US,D,20050819,000000,5.22967,5.26639,5.20878,5.265,564386.78148488,0
+MLI.US,D,20050822,000000,5.265,5.30371,5.17051,5.18506,645734.957445,0
+MLI.US,D,20050823,000000,5.19285,5.21215,5.09504,5.15895,535393.15016266,0
+MLI.US,D,20050824,000000,5.14734,5.18312,5.09504,5.09504,926922.80065475,0
+MLI.US,D,20050825,000000,5.1202,5.17294,5.09206,5.14734,379308.22165031,0
+MLI.US,D,20050826,000000,5.12734,5.16471,5.01553,5.03633,460656.39761045,0
+MLI.US,D,20050829,000000,5.03633,5.13761,5.01703,5.12451,551176.32334506,0
+MLI.US,D,20050830,000000,5.11528,5.12601,4.98507,5.06253,463208.46485972,0
+MLI.US,D,20050831,000000,5.06441,5.15503,5.03013,5.15503,832849.38969685,0
+MLI.US,D,20050901,000000,5.16223,5.34008,5.16223,5.33174,930984.22159272,0
+MLI.US,D,20050902,000000,5.34008,5.39665,5.30802,5.34926,808953.69853522,0
+MLI.US,D,20050906,000000,5.38901,5.45288,5.34192,5.4296,2257553.3202774,0
+MLI.US,D,20050907,000000,5.40876,5.46454,5.39913,5.46454,641673.53650705,0
+MLI.US,D,20050908,000000,5.44707,5.45819,5.41517,5.45144,811499.5714465,0
+MLI.US,D,20050909,000000,5.44707,5.53322,5.4432,5.53322,1011320.6556822,0
+MLI.US,D,20050912,000000,5.53322,5.57153,5.49888,5.57153,712838.22082202,0
+MLI.US,D,20050913,000000,5.57153,5.57153,5.40062,5.42777,522176.49768487,0
+MLI.US,D,20050914,000000,5.4626,5.4771,5.40876,5.42777,525238.56542812,0
+MLI.US,D,20050915,000000,5.42777,5.4626,5.38162,5.41794,647764.6355243,0
+MLI.US,D,20050916,000000,5.4567,5.57927,5.45288,5.57495,1576219.5024404,0
+MLI.US,D,20050919,000000,5.53818,5.66154,5.53818,5.53957,1246230.599816,0
+MLI.US,D,20050920,000000,5.54582,5.58508,5.38027,5.42335,937083.57972729,0
+MLI.US,D,20050921,000000,5.42335,5.46454,5.33765,5.33765,681841.75355178,0
+MLI.US,D,20050922,000000,5.34926,5.43105,5.28242,5.39913,743873.91889951,0
+MLI.US,D,20050923,000000,5.39913,5.45288,5.34192,5.37,587776.60171119,0
+MLI.US,D,20050926,000000,5.38504,5.40683,5.32014,5.38162,686423.49888035,0
+MLI.US,D,20050927,000000,5.38901,5.38901,5.21657,5.32554,769289.28764648,0
+MLI.US,D,20050928,000000,5.34008,5.40683,5.30226,5.38027,677262.07300251,0
+MLI.US,D,20050929,000000,5.38504,5.48875,5.34926,5.48732,350331.10856274,0
+MLI.US,D,20050930,000000,5.48732,5.50518,5.43105,5.46017,333554.77652364,0
+MLI.US,D,20051003,000000,5.45432,5.51779,5.44707,5.50518,407787.72291987,0
+MLI.US,D,20051004,000000,5.50369,5.50761,5.28872,5.30802,556755.357089,0
+MLI.US,D,20051005,000000,5.30952,5.30952,5.06253,5.09111,743873.91889951,0
+MLI.US,D,20051006,000000,5.10273,5.24271,5.01553,5.08526,715404.74152659,0
+MLI.US,D,20051007,000000,5.11335,5.21021,5.09593,5.17051,349823.17284809,0
+MLI.US,D,20051010,000000,5.18506,5.24078,5.05479,5.05672,377780.28494768,0
+MLI.US,D,20051011,000000,5.08292,5.18506,4.98507,4.98507,778440.38962769,0
+MLI.US,D,20051012,000000,4.94682,5.00784,4.90755,4.96517,772855.16154574,0
+MLI.US,D,20051013,000000,4.9676,5.01946,4.90755,4.95938,780476.26204497,0
+MLI.US,D,20051014,000000,5.00586,5.01703,4.92738,5.0141,730653.13686305,0
+MLI.US,D,20051017,000000,4.9395,5.02372,4.9395,5.01162,594396.2842364,0
+MLI.US,D,20051018,000000,4.97916,5.02372,4.88673,4.92404,571510.27016609,0
+MLI.US,D,20051019,000000,4.91433,5.02571,4.79905,5.02571,1065213.4609194,0
+MLI.US,D,20051020,000000,5.12451,5.12451,4.82085,4.84022,699642.2161375,0
+MLI.US,D,20051021,000000,4.86009,5.0867,4.86009,5.06441,814545.12095512,0
+MLI.US,D,20051024,000000,5.09206,5.4771,5.09206,5.46454,1394182.3625558,0
+MLI.US,D,20051025,000000,5.45144,5.45288,5.2524,5.3439,932510.09351603,0
+MLI.US,D,20051026,000000,5.32014,5.45432,5.30802,5.34008,986921.15836454,0
+MLI.US,D,20051027,000000,5.34926,5.34926,5.22138,5.27517,877601.41684951,0
+MLI.US,D,20051028,000000,5.29502,5.4495,5.25478,5.41705,888782.19691001,0
+MLI.US,D,20051031,000000,5.42777,5.50761,5.38027,5.41705,1240127.1121227,0
+MLI.US,D,20051101,000000,5.38901,5.43105,5.30033,5.38504,776410.71154837,0
+MLI.US,D,20051102,000000,5.38504,5.49357,5.38305,5.48732,673192.39294726,0
+MLI.US,D,20051103,000000,5.50761,5.52607,5.39472,5.42335,540484.89598524,0
+MLI.US,D,20051104,000000,5.45432,5.45432,5.30802,5.42777,653880.51189352,0
+MLI.US,D,20051107,000000,5.43739,5.44707,5.32014,5.39472,661501.61239275,0
+MLI.US,D,20051108,000000,5.37,5.39913,5.31536,5.3439,552188.06521572,0
+MLI.US,D,20051109,000000,5.35795,5.55411,5.34926,5.47129,505402.2304251,0
+MLI.US,D,20051110,000000,5.47129,5.47129,5.2524,5.34192,758098.18368933,0
+MLI.US,D,20051111,000000,5.34192,5.50087,5.33174,5.45432,335582.38982363,0
+MLI.US,D,20051114,000000,5.45432,5.45819,5.30226,5.36429,506432.55530972,0
+MLI.US,D,20051115,000000,5.34926,5.4296,5.28242,5.37,472859.24343825,0
+MLI.US,D,20051116,000000,5.37,5.37,5.27899,5.30614,518113.01196758,0
+MLI.US,D,20051117,000000,5.33567,5.40683,5.32797,5.38162,450993.23035593,0
+MLI.US,D,20051118,000000,5.4296,5.48732,5.34584,5.39913,477953.05404016,0
+MLI.US,D,20051121,000000,5.37884,5.43739,5.33765,5.41323,677767.94393787,0
+MLI.US,D,20051122,000000,5.38901,5.42579,5.3439,5.39913,566416.45956419,0
+MLI.US,D,20051123,000000,5.38027,5.39665,5.34192,5.35938,644727.345133,0
+MLI.US,D,20051125,000000,5.37,5.37443,5.32112,5.35795,229820.26309056,0
+MLI.US,D,20051128,000000,5.35795,5.35795,5.23488,5.265,485582.41365671,0
+MLI.US,D,20051129,000000,5.28485,5.37,5.28485,5.33373,444394.19562399,0
+MLI.US,D,20051130,000000,5.32554,5.37,5.28485,5.32355,2957680.759557,0
+MLI.US,D,20051201,000000,5.34926,5.50369,5.34926,5.39913,1049960.9360243,0
+MLI.US,D,20051202,000000,5.37691,5.37691,5.25045,5.31536,1073860.7567446,0
+MLI.US,D,20051205,000000,5.28093,5.34008,5.23488,5.32797,681327.62349913,0
+MLI.US,D,20051206,000000,5.33373,5.35938,5.25045,5.27517,620323.71825668,0
+MLI.US,D,20051207,000000,5.27899,5.33373,5.26059,5.27274,677767.94393787,0
+MLI.US,D,20051208,000000,5.28728,5.37884,5.28242,5.32112,662519.5486014,0
+MLI.US,D,20051209,000000,5.32797,5.34777,5.27517,5.27899,642183.53700102,0
+MLI.US,D,20051212,000000,5.30952,5.31726,5.24411,5.2989,653360.18750289,0
+MLI.US,D,20051213,000000,5.30802,5.34008,5.2524,5.30033,609142.93819617,0
+MLI.US,D,20051214,000000,5.30371,5.36231,5.26257,5.27517,498293.19519917,0
+MLI.US,D,20051215,000000,5.28485,5.29061,5.20445,5.20445,778950.39012169,0
+MLI.US,D,20051216,000000,5.21756,5.32014,5.21756,5.32014,2072474.760443,0
+MLI.US,D,20051219,000000,5.32014,5.32014,5.25478,5.28485,962007.53099422,0
+MLI.US,D,20051220,000000,5.27661,5.43739,5.27517,5.34008,1126229.7548378,0
+MLI.US,D,20051221,000000,5.35169,5.48587,5.35169,5.48146,819636.8667777,0
+MLI.US,D,20051222,000000,5.50369,5.52161,5.4771,5.48732,1054540.6165735,0
+MLI.US,D,20051223,000000,5.50369,5.56721,5.49357,5.56091,326935.09399843,0
+MLI.US,D,20051227,000000,5.56423,5.58895,5.43739,5.4495,626922.75298862,0
+MLI.US,D,20051228,000000,5.4829,5.52746,5.45432,5.46643,606582.61182959,0
+MLI.US,D,20051229,000000,5.45432,5.46836,5.40876,5.42335,604044.99803562,0
+MLI.US,D,20051230,000000,5.40876,5.41794,5.33031,5.39239,454055.29809918,0
+MLI.US,D,20060103,000000,5.42777,5.4495,5.27274,5.41124,1360121.762763,0
+MLI.US,D,20060104,000000,5.40489,5.50369,5.38027,5.43496,939627.38785927,0
+MLI.US,D,20060105,000000,5.39665,5.4296,5.30226,5.37443,900982.9779585,0
+MLI.US,D,20060106,000000,5.41794,5.5158,5.38305,5.50761,590828.34555781,0
+MLI.US,D,20060109,000000,5.50518,5.56865,5.47129,5.5095,683871.43163108,0
+MLI.US,D,20060110,000000,5.51099,5.60106,5.46643,5.57153,978273.86253932,0
+MLI.US,D,20060111,000000,5.57297,5.57927,5.52607,5.5478,840476.68453407,0
+MLI.US,D,20060112,000000,5.5478,5.57495,5.53957,5.5478,577601.36918336,0
+MLI.US,D,20060113,000000,5.54344,5.57495,5.52607,5.5488,266932.60673004,0
+MLI.US,D,20060117,000000,5.50761,5.60692,5.48587,5.5478,479976.53778149,0
+MLI.US,D,20060118,000000,5.5478,5.5556,5.50761,5.55029,406253.59187926,0
+MLI.US,D,20060119,000000,5.5556,5.57495,5.53134,5.56865,529814.11641872,0
+MLI.US,D,20060120,000000,5.57495,5.57495,5.51779,5.53134,994040.51748709,0
+MLI.US,D,20060123,000000,5.52746,5.57495,5.51972,5.56721,690996.98509163,0
+MLI.US,D,20060124,000000,5.56235,5.61411,5.5556,5.6089,1300123.4050532,0
+MLI.US,D,20060125,000000,5.62294,5.6346,5.56235,5.62294,1021493.8234307,0
+MLI.US,D,20060126,000000,5.65485,5.71876,5.61604,5.70814,762176.12286192,0
+MLI.US,D,20060127,000000,5.70814,5.72214,5.67231,5.72214,834379.39117883,0
+MLI.US,D,20060130,000000,5.70814,5.72214,5.69361,5.72214,597439.76896569,0
+MLI.US,D,20060131,000000,5.69212,5.72214,5.65683,5.71047,816587.18771043,0
+MLI.US,D,20060201,000000,5.7144,5.7144,5.6089,5.68537,718964.42108787,0
+MLI.US,D,20060202,000000,5.67371,5.70814,5.43739,5.46836,857263.34046982,0
+MLI.US,D,20060203,000000,5.46643,5.49699,5.3905,5.42777,916755.82724425,0
+MLI.US,D,20060206,000000,5.41794,5.53818,5.39472,5.52746,700143.95751417,0
+MLI.US,D,20060207,000000,5.51779,5.52746,5.38027,5.40062,870473.79860964,0
+MLI.US,D,20060208,000000,5.38901,5.46643,5.35938,5.45819,652858.44612623,0
+MLI.US,D,20060209,000000,5.4626,5.5095,5.37,5.37691,768789.61104912,0
+MLI.US,D,20060210,000000,5.36231,5.42777,5.29061,5.38653,473883.37398489,0
+MLI.US,D,20060213,000000,5.39913,5.43496,5.34192,5.37,1058102.3609141,0
+MLI.US,D,20060214,000000,5.79772,5.92992,5.69212,5.8796,3251073.513374,0
+MLI.US,D,20060215,000000,5.88982,5.92992,5.82099,5.90044,1599603.1283287,0
+MLI.US,D,20060216,000000,5.92992,5.98654,5.91399,5.94108,1404355.5303043,0
+MLI.US,D,20060217,000000,5.94302,5.94302,5.7667,5.78605,2940910.621856,0
+MLI.US,D,20060221,000000,5.80159,5.97642,5.79628,5.96961,2009930.5298219,0
+MLI.US,D,20060222,000000,5.9982,6.12702,5.94783,6.10866,2389236.6866929,0
+MLI.US,D,20060223,000000,6.11834,6.42875,6.10673,6.33292,2039935.9030147,0
+MLI.US,D,20060224,000000,6.35272,6.55126,6.34889,6.49614,1488259.9030724,0
+MLI.US,D,20060227,000000,6.52079,6.65696,6.46993,6.48635,2422289.6741738,0
+MLI.US,D,20060228,000000,6.42492,6.53434,6.40696,6.49321,1603668.6788253,0
+MLI.US,D,20060301,000000,6.49614,6.60893,6.48402,6.56436,1458762.4655941,0
+MLI.US,D,20060302,000000,6.56436,6.65305,6.56436,6.60262,1408937.2756329,0
+MLI.US,D,20060303,000000,6.57746,6.68257,6.52079,6.61091,1383509.5182099,0
+MLI.US,D,20060306,000000,6.42299,6.66367,6.42299,6.52273,1046900.9330603,0
+MLI.US,D,20060307,000000,6.48537,6.48537,6.31887,6.36199,759128.50857395,0
+MLI.US,D,20060308,000000,6.36199,6.36199,6.17645,6.3208,1239625.3707461,0
+MLI.US,D,20060309,000000,6.31539,6.37699,6.27664,6.30478,1010304.7842528,0
+MLI.US,D,20060310,000000,6.3208,6.45296,6.27237,6.45107,822688.61062431,0
+MLI.US,D,20060313,000000,6.48159,6.56436,6.46606,6.559,1043876.031345,0
+MLI.US,D,20060314,000000,6.56829,6.64808,6.52903,6.63558,737758.04253031,0
+MLI.US,D,20060315,000000,6.63945,6.72614,6.62536,6.71746,847596.04365664,0
+MLI.US,D,20060316,000000,6.71746,6.82152,6.67622,6.73632,844562.88282398,0
+MLI.US,D,20060317,000000,6.76927,6.82737,6.70043,6.82539,1986538.6448162,0
+MLI.US,D,20060320,000000,6.78573,6.85357,6.74063,6.84573,999623.68078969,0
+MLI.US,D,20060321,000000,6.84573,6.92717,6.70242,6.71746,1692150.6673633,0
+MLI.US,D,20060322,000000,6.73244,6.85016,6.72614,6.80559,994542.25886377,0
+MLI.US,D,20060323,000000,6.79685,6.80023,6.74261,6.79685,923356.92675548,0
+MLI.US,D,20060324,000000,6.80559,6.91069,6.80023,6.90628,815046.86233183,0
+MLI.US,D,20060327,000000,6.91069,6.94106,6.88206,6.93392,810489.89435515,0
+MLI.US,D,20060328,000000,6.93392,6.94106,6.7581,6.7581,717434.41960591,0
+MLI.US,D,20060329,000000,6.94504,6.94504,6.75472,6.92717,1370798.7366675,0
+MLI.US,D,20060330,000000,6.9174,6.9954,6.83705,6.93491,809467.82858786,0
+MLI.US,D,20060331,000000,6.95233,7.05307,6.88355,7.01962,1220811.1015103,0
+MLI.US,D,20060403,000000,7.03029,7.1679,6.99203,7.01719,830817.64683821,0
+MLI.US,D,20060404,000000,6.99734,7.04239,6.88355,7.00557,734720.75213897,0
+MLI.US,D,20060405,000000,7.02062,7.25847,7.01526,7.24392,1077928.3720205,0
+MLI.US,D,20060406,000000,7.24536,7.27677,7.17851,7.23757,640151.7941424,0
+MLI.US,D,20060407,000000,7.25156,7.26764,7.16006,7.16006,877085.22201754,0
+MLI.US,D,20060410,000000,7.15812,7.25554,7.12567,7.14889,799288.46650137,0
+MLI.US,D,20060411,000000,7.18522,7.21722,7.0613,7.0821,853193.66041453,0
+MLI.US,D,20060412,000000,7.08017,7.181,7.055,7.15038,349306.9780161,0
+MLI.US,D,20060413,000000,7.19975,7.24963,7.07148,7.20075,684891.43261908,0
+MLI.US,D,20060417,000000,7.21722,7.25847,7.08458,7.16591,755564.699454,0
+MLI.US,D,20060418,000000,7.18963,7.52336,7.18963,7.51025,1601636.9359667,0
+MLI.US,D,20060419,000000,7.54222,7.59159,7.44927,7.57904,838438.74733744,0
+MLI.US,D,20060420,000000,7.60077,7.60077,7.30392,7.34749,1198932.6997521,0
+MLI.US,D,20060421,000000,7.4647,7.49765,7.379,7.41919,895397.74987657,0
+MLI.US,D,20060424,000000,7.47244,7.55144,7.41776,7.49765,637605.92123112,0
+MLI.US,D,20060425,000000,8.05414,8.22167,7.63129,7.90641,2949049.9819664,0
+MLI.US,D,20060426,000000,7.96403,7.96844,7.62305,7.66478,1385543.3258479,0
+MLI.US,D,20060427,000000,7.59159,7.66618,7.32233,7.41383,1203510.315522,0
+MLI.US,D,20060428,000000,7.29811,7.50584,7.23757,7.44927,1311312.444231,0
+MLI.US,D,20060501,000000,7.51125,7.53348,7.29181,7.33538,1313327.668855,0
+MLI.US,D,20060502,000000,7.41577,7.41776,7.28794,7.39597,1206066.5123299,0
+MLI.US,D,20060503,000000,7.39597,7.40034,7.28506,7.34506,798282.9189687,0
+MLI.US,D,20060504,000000,7.36545,7.38967,7.25354,7.35528,958935.13935435,0
+MLI.US,D,20060505,000000,7.40614,7.54465,7.38818,7.471,714884.41713597,0
+MLI.US,D,20060508,000000,7.49184,7.56599,7.47244,7.56161,1259951.0584498,0
+MLI.US,D,20060509,000000,7.57993,7.68265,7.471,7.66618,2966844.2502143,0
+MLI.US,D,20060510,000000,7.66618,7.78914,7.60469,7.66618,2091788.7062759,0
+MLI.US,D,20060511,000000,7.68801,7.71555,7.36352,7.36352,1213181.7418938,0
+MLI.US,D,20060512,000000,7.36545,7.36545,6.95094,6.98379,1460800.4027907,0
+MLI.US,D,20060515,000000,6.89318,6.91267,6.64808,6.78375,1554357.6189167,0
+MLI.US,D,20060516,000000,6.78573,6.83556,6.62536,6.79685,1225380.458163,0
+MLI.US,D,20060517,000000,7.04046,7.27533,6.63696,6.70441,2826521.847091,0
+MLI.US,D,20060518,000000,6.70242,6.79244,6.54938,6.56586,2818888.3579157,0
+MLI.US,D,20060519,000000,6.56829,6.73632,6.49321,6.65305,1539094.7701249,0
+MLI.US,D,20060522,000000,6.60505,6.61091,6.27912,6.39192,2866673.5459011,0
+MLI.US,D,20060523,000000,6.47673,6.59488,6.34354,6.36199,1326052.9038528,0
+MLI.US,D,20060524,000000,6.36199,6.56099,6.16578,6.32701,2794980.2780783,0
+MLI.US,D,20060525,000000,6.41658,6.6787,6.41658,6.6787,1992652.4564061,0
+MLI.US,D,20060526,000000,6.71984,6.73244,6.60024,6.64242,920296.92379157,0
+MLI.US,D,20060530,000000,6.65305,6.65974,6.2946,6.30234,1209114.1266179,0
+MLI.US,D,20060531,000000,6.37163,6.47673,6.27912,6.42105,1676377.8180776,0
+MLI.US,D,20060601,000000,6.4472,6.45107,6.29654,6.42105,1511645.59374,0
+MLI.US,D,20060602,000000,6.47241,6.54938,6.43261,6.48402,1102835.8050528,0
+MLI.US,D,20060605,000000,6.48402,6.51886,6.25391,6.31301,2078062.0533042,0
+MLI.US,D,20060606,000000,6.3208,6.35803,6.07864,6.2946,1955519.4649734,0
+MLI.US,D,20060607,000000,6.3077,6.43261,6.13431,6.16087,1316905.9314303,0
+MLI.US,D,20060608,000000,6.14698,6.17883,5.93141,6.16335,1273692.1648769,0
+MLI.US,D,20060609,000000,6.17447,6.28493,6.038,6.10673,1248252.018778,0
+MLI.US,D,20060612,000000,6.11834,6.11834,5.84759,5.84759,1167422.1024291,0
+MLI.US,D,20060613,000000,5.84953,5.96961,5.72026,5.7667,1119100.0718186,0
+MLI.US,D,20060614,000000,5.75509,5.8457,5.67231,5.75707,1128773.5629697,0
+MLI.US,D,20060615,000000,5.82486,6.13666,5.81514,6.10236,1222836.650031,0
+MLI.US,D,20060616,000000,6.10474,6.13864,5.93915,5.99244,3050740.363865,0
+MLI.US,D,20060619,000000,6.06559,6.06559,5.86362,5.92659,1444523.747349,0
+MLI.US,D,20060620,000000,5.90665,6.06892,5.88982,5.91056,966075.14627016,0
+MLI.US,D,20060621,000000,5.88585,6.11635,5.88585,6.04763,1516221.1447306,0
+MLI.US,D,20060622,000000,6.04763,6.07477,5.94491,6.05199,926922.80065475,0
+MLI.US,D,20060623,000000,5.99244,6.13431,5.95944,6.04182,807937.82710588,0
+MLI.US,D,20060626,000000,6.10673,6.2946,6.06167,6.26265,1681461.3047828,0
+MLI.US,D,20060627,000000,6.25108,6.37554,6.18325,6.20453,1285895.0107047,0
+MLI.US,D,20060628,000000,6.21615,6.28493,6.12409,6.19684,1393682.6859584,0
+MLI.US,D,20060629,000000,6.21615,6.51206,6.21615,6.51206,1149613.3807261,0
+MLI.US,D,20060630,000000,6.51648,6.54938,6.42105,6.49614,1426221.5433866,0
+MLI.US,D,20060703,000000,6.51057,6.55762,6.49078,6.55568,817080.66996978,0
+MLI.US,D,20060705,000000,6.51449,6.54452,6.44914,6.51057,870983.79910362,0
+MLI.US,D,20060706,000000,6.59881,6.71552,6.54064,6.59488,978273.86253932,0
+MLI.US,D,20060707,000000,6.56586,6.58372,6.44472,6.48402,956403.71989833,0
+MLI.US,D,20060710,000000,6.49321,6.61274,6.49078,6.57746,1092677.0907596,0
+MLI.US,D,20060711,000000,6.57746,6.59682,6.44278,6.58863,1036230.1534938,0
+MLI.US,D,20060712,000000,6.59881,6.60893,6.30086,6.3227,996072.26034573,0
+MLI.US,D,20060713,000000,6.30086,6.30086,6.09601,6.20017,1906726.664676,0
+MLI.US,D,20060714,000000,6.18563,6.18662,5.96773,6.10236,969116.56622016,0
+MLI.US,D,20060717,000000,6.07864,6.11254,5.98654,6.01804,1288426.4301607,0
+MLI.US,D,20060718,000000,6.04763,6.23749,6.04763,6.21034,1244688.2096581,0
+MLI.US,D,20060719,000000,6.21034,6.41906,6.16871,6.36482,1101832.3222995,0
+MLI.US,D,20060720,000000,6.37163,6.37887,6.11834,6.17983,1464865.9532874,0
+MLI.US,D,20060721,000000,6.17983,6.17983,5.96961,6.0244,1507580.0432434,0
+MLI.US,D,20060724,000000,6.06693,6.23357,6.05924,6.20453,1205546.1879393,0
+MLI.US,D,20060725,000000,6.76584,6.9233,6.68634,6.86419,2502617.8491458,0
+MLI.US,D,20060726,000000,6.85357,7.07485,6.65696,6.9485,2271275.8436907,0
+MLI.US,D,20060727,000000,6.99734,7.09961,6.6849,6.70441,1405887.5965656,0
+MLI.US,D,20060728,000000,6.75472,7.01341,6.75472,6.98186,1332654.003364,0
+MLI.US,D,20060731,000000,7.07148,7.24963,7.05307,7.22546,2002301.1702053,0
+MLI.US,D,20060801,000000,7.16006,7.16393,6.90335,7.13927,2037891.7714801,0
+MLI.US,D,20060802,000000,7.1679,7.24775,7.09961,7.17851,2181790.3723992,0
+MLI.US,D,20060803,000000,7.15038,7.31652,7.11991,7.27533,3289705.5345988,0
+MLI.US,D,20060804,000000,7.40366,7.43131,7.06319,7.24194,3260237.0040313,0
+MLI.US,D,20060807,000000,7.15237,7.18963,7.04046,7.11306,2547877.8120132,0
+MLI.US,D,20060808,000000,7.12567,7.29573,7.11991,7.22933,2023650.9884557,0
+MLI.US,D,20060809,000000,7.31652,7.37517,7.09768,7.16591,2178230.692838,0
+MLI.US,D,20060810,000000,7.16591,7.23325,7.055,7.23325,1662647.0355471,0
+MLI.US,D,20060811,000000,7.23325,7.27677,7.05307,7.07296,1638767.8626201,0
+MLI.US,D,20060814,000000,7.12135,7.32233,7.11991,7.26178,2012980.2088892,0
+MLI.US,D,20060815,000000,7.50396,7.58191,7.41919,7.57904,4855241.8687965,0
+MLI.US,D,20060816,000000,7.71997,7.91653,7.67442,7.86666,4448488.6003199,0
+MLI.US,D,20060817,000000,7.91315,7.93693,7.67154,7.76061,2122291.6912869,0
+MLI.US,D,20060818,000000,7.82071,7.86666,7.76647,7.86666,1891461.751105,0
+MLI.US,D,20060821,000000,7.91032,7.91032,7.67004,7.81008,1714518.4218223,0
+MLI.US,D,20060822,000000,7.86666,7.91465,7.70493,7.77852,1834011.3310858,0
+MLI.US,D,20060823,000000,7.81827,7.84293,7.59749,7.67154,1669770.5242283,0
+MLI.US,D,20060824,000000,7.70875,7.71997,7.46132,7.56599,1205546.1879393,0
+MLI.US,D,20060825,000000,7.53691,7.65794,7.44093,7.45502,1786715.4958012,0
+MLI.US,D,20060828,000000,7.49373,7.5572,7.4647,7.48117,2366860.6731165,0
+MLI.US,D,20060829,000000,7.48117,7.64876,7.43324,7.64727,2253989.5111575,0
+MLI.US,D,20060830,000000,7.61535,7.84293,7.61054,7.71997,1381998.0997419,0
+MLI.US,D,20060831,000000,7.71997,7.72185,7.53691,7.53691,1737908.2420486,0
+MLI.US,D,20060901,000000,7.54222,7.60077,7.27876,7.52723,2387710.8147694,0
+MLI.US,D,20060905,000000,7.56161,7.78914,7.54851,7.74517,1555369.3607874,0
+MLI.US,D,20060906,000000,7.78631,7.80175,7.57273,7.57611,1962130.8883813,0
+MLI.US,D,20060907,000000,7.51025,7.54222,6.90335,6.94504,6536723.8213726,0
+MLI.US,D,20060908,000000,6.94504,7.00746,6.5862,6.92717,4356465.5152347,0
+MLI.US,D,20060911,000000,6.85546,6.85546,6.56586,6.60262,2411104.7645545,0
+MLI.US,D,20060912,000000,6.50869,6.6661,6.49995,6.64525,2517886.8922755,0
+MLI.US,D,20060913,000000,6.64525,6.87243,6.64525,6.82301,1585882.6696949,0
+MLI.US,D,20060914,000000,6.79685,6.85735,6.65305,6.73632,1273692.1648769,0
+MLI.US,D,20060915,000000,6.77601,6.89957,6.69617,6.77944,2491451.5225407,0
+MLI.US,D,20060918,000000,6.79685,7.01962,6.76584,6.94504,2054162.2325839,0
+MLI.US,D,20060919,000000,6.94504,6.96776,6.70043,6.85209,1610788.0379479,0
+MLI.US,D,20060920,000000,6.80559,7.04046,6.80559,6.92717,2056701.9111572,0
+MLI.US,D,20060921,000000,6.96155,7.0821,6.87243,6.91069,1255893.7670705,0
+MLI.US,D,20060922,000000,6.87958,6.93392,6.75616,6.80698,1363675.2479863,0
+MLI.US,D,20060925,000000,6.82152,6.8763,6.63558,6.81234,1415049.0224434,0
+MLI.US,D,20060926,000000,6.81234,6.96776,6.71746,6.92081,1233005.6882209,0
+MLI.US,D,20060927,000000,6.88355,7.0613,6.88355,6.99203,773877.22731305,0
+MLI.US,D,20060928,000000,6.98379,7.03029,6.89714,6.91888,800824.66232132,0
+MLI.US,D,20060929,000000,6.93392,7.04433,6.90335,6.9174,1586386.4758509,0
+MLI.US,D,20061002,000000,6.9174,6.9174,6.80023,6.85016,1231475.6867389,0
+MLI.US,D,20061003,000000,6.85016,6.85016,6.63175,6.65836,2205182.257405,0
+MLI.US,D,20061004,000000,6.65836,6.76391,6.60262,6.75616,1797902.4701997,0
+MLI.US,D,20061005,000000,6.76053,7.00994,6.72322,6.94354,1987042.4509722,0
+MLI.US,D,20061006,000000,6.90335,6.91267,6.76584,6.85357,1254372.0247059,0
+MLI.US,D,20061009,000000,6.84335,7.00746,6.77601,6.90628,789639.75270216,0
+MLI.US,D,20061010,000000,6.93784,7.13534,6.89168,7.11549,1085053.9254811,0
+MLI.US,D,20061011,000000,7.04433,7.07485,6.96155,7.00746,1183688.4339742,0
+MLI.US,D,20061012,000000,7.03465,7.25847,7.02205,7.25156,763200.25340855,0
+MLI.US,D,20061013,000000,7.26178,7.37755,7.24194,7.27677,770313.41819311,0
+MLI.US,D,20061016,000000,7.27876,7.44241,7.21385,7.43522,1097756.4479062,0
+MLI.US,D,20061017,000000,7.42113,7.42981,7.34506,7.41919,668616.84195666,0
+MLI.US,D,20061018,000000,7.46425,7.50206,7.31801,7.3591,957431.98000364,0
+MLI.US,D,20061019,000000,7.33538,7.49665,7.27677,7.47874,964538.95045022,0
+MLI.US,D,20061020,000000,7.52336,7.52336,7.24775,7.29573,741325.9812089,0
+MLI.US,D,20061023,000000,7.24775,7.29573,7.19404,7.2729,920819.31296152,0
+MLI.US,D,20061024,000000,7.37517,7.42405,7.27876,7.38381,1988072.7758568,0
+MLI.US,D,20061025,000000,7.43324,7.49765,7.29181,7.41195,2179746.2408646,0
+MLI.US,D,20061026,000000,7.41776,7.42788,7.1014,7.28069,4409846.2551987,0
+MLI.US,D,20061027,000000,7.23995,7.31652,7.19732,7.21722,2150773.2573358,0
+MLI.US,D,20061030,000000,7.18963,7.31652,7.14889,7.30198,1600627.2588753,0
+MLI.US,D,20061031,000000,7.33979,7.40034,7.17028,7.21236,1739434.1139719,0
+MLI.US,D,20061101,000000,7.20809,7.21583,6.91267,6.92081,2743127.4748168,0
+MLI.US,D,20061102,000000,6.92081,6.96062,6.8177,6.83899,1833482.7475779,0
+MLI.US,D,20061103,000000,6.87387,6.92717,6.74892,6.82539,2078572.0537982,0
+MLI.US,D,20061106,000000,6.85357,6.92528,6.78813,6.89714,1131831.5011544,0
+MLI.US,D,20061107,000000,6.88554,7.01962,6.83125,6.85016,998605.74458104,0
+MLI.US,D,20061108,000000,6.80366,6.8763,6.69845,6.84718,1149613.3807261,0
+MLI.US,D,20061109,000000,6.86419,6.9485,6.79244,6.8099,935553.57824533,0
+MLI.US,D,20061110,000000,6.7983,6.8099,6.64193,6.70043,1571646.0162291,0
+MLI.US,D,20061113,000000,6.70043,6.84718,6.6923,6.82737,1688578.599126,0
+MLI.US,D,20061114,000000,6.83899,6.97798,6.79392,6.96448,1440964.0677877,0
+MLI.US,D,20061115,000000,6.98186,7.04433,6.92081,6.98186,1282839.1372994,0
+MLI.US,D,20061116,000000,7.01143,7.05108,6.80559,6.83125,1389608.8763445,0
+MLI.US,D,20061117,000000,6.81576,6.90921,6.74698,6.80559,1215719.3556878,0
+MLI.US,D,20061120,000000,6.87958,6.91501,6.78573,6.80559,1325534.6442415,0
+MLI.US,D,20061121,000000,6.80366,6.87958,6.76197,6.85978,990470.51402915,0
+MLI.US,D,20061122,000000,6.85735,6.91267,6.83125,6.88355,771318.96572581,0
+MLI.US,D,20061124,000000,6.83268,6.92081,6.82931,6.89168,385919.64505823,0
+MLI.US,D,20061127,000000,6.84147,6.86995,6.64808,6.6661,1450125.4936656,0
+MLI.US,D,20061128,000000,6.66808,6.72614,6.60893,6.63696,1815201.1914088,0
+MLI.US,D,20061129,000000,6.63945,6.74698,6.59881,6.73001,2030258.2823049,0
+MLI.US,D,20061130,000000,6.74698,6.83268,6.68832,6.70584,1689594.4705554,0
+MLI.US,D,20061201,000000,6.6923,6.74504,6.46219,6.58183,2908375.8939865,0
+MLI.US,D,20061204,000000,6.56829,6.78227,6.56829,6.73001,1589432.0253595,0
+MLI.US,D,20061205,000000,6.76584,6.77601,6.61091,6.74504,1779598.201458,0
+MLI.US,D,20061206,000000,6.9174,6.92081,6.74063,6.77944,1351493.0499517,0
+MLI.US,D,20061207,000000,6.77363,6.85357,6.72813,6.75616,874037.60772955,0
+MLI.US,D,20061208,000000,6.74504,6.80366,6.64242,6.73244,1087077.4092224,0
+MLI.US,D,20061211,000000,6.70728,6.72614,6.65305,6.6661,944704.68022653,0
+MLI.US,D,20061212,000000,6.65007,6.65696,6.47241,6.49078,2243310.4724738,0
+MLI.US,D,20061213,000000,6.51648,6.60893,6.50338,6.58863,994542.25886377,0
+MLI.US,D,20061214,000000,6.61424,6.72322,6.57746,6.59682,1172499.3947964,0
+MLI.US,D,20061215,000000,6.59881,6.66167,6.54064,6.56099,1259951.0584498,0
+MLI.US,D,20061218,000000,6.56293,6.56829,6.34691,6.36001,992000.51551113,0
+MLI.US,D,20061219,000000,6.33912,6.40309,6.29853,6.34354,1504018.2989028,0
+MLI.US,D,20061220,000000,6.3411,6.35272,6.24374,6.24374,1075894.5643826,0
+MLI.US,D,20061221,000000,6.25108,6.31013,6.19094,6.21377,1094721.2222942,0
+MLI.US,D,20061222,000000,6.19486,6.19684,6.05006,6.05393,1273178.0348242,0
+MLI.US,D,20061226,000000,6.06693,6.07671,5.96961,5.9982,2076538.2461602,0
+MLI.US,D,20061227,000000,6.04763,6.189,5.9982,6.189,945231.19895516,0
+MLI.US,D,20061228,000000,6.189,6.28493,6.17069,6.21908,1159790.6780333,0
+MLI.US,D,20061229,000000,6.23749,6.28344,6.19684,6.23357,1227406.0066836,0
+MLI.US,D,20070103,000000,6.27431,6.2946,5.99095,6.11834,1947894.2349155,0
+MLI.US,D,20070104,000000,6.11834,6.19684,6.08638,6.19684,1915357.4422666,0
+MLI.US,D,20070105,000000,6.17447,6.17447,6.02589,6.06693,1105392.0018607,0
+MLI.US,D,20070108,000000,6.21377,6.21377,6.12702,6.13431,1356557.953643,0
+MLI.US,D,20070109,000000,6.14876,6.14876,5.9852,6.03403,1774518.8443114,0
+MLI.US,D,20070110,000000,6.0103,6.05393,5.97304,5.98033,1508081.7846201,0
+MLI.US,D,20070111,000000,5.9982,6.11635,5.99632,6.06693,1493843.066375,0
+MLI.US,D,20070112,000000,6.04763,6.13293,6.02242,6.09993,817080.66996978,0
+MLI.US,D,20070116,000000,6.11442,6.15467,5.99433,6.04564,1085557.7316371,0
+MLI.US,D,20070117,000000,6.0103,6.13045,6.0103,6.10673,1293516.1112039,0
+MLI.US,D,20070118,000000,6.10673,6.15467,5.96337,5.97304,1034710.4759085,0
+MLI.US,D,20070119,000000,5.98272,6.09993,5.97304,6.0844,954371.9770397,0
+MLI.US,D,20070122,000000,6.08638,6.10673,6.0244,6.0447,1896536.9786929,0
+MLI.US,D,20070123,000000,6.04763,6.2292,6.04182,6.17303,1825355.7761433,0
+MLI.US,D,20070124,000000,6.19486,6.3208,6.16871,6.31887,1190801.5987588,0
+MLI.US,D,20070125,000000,6.31301,6.32701,6.23357,6.26801,1919425.0575426,0
+MLI.US,D,20070126,000000,6.26553,6.29654,6.19684,6.24131,988432.57683254,0
+MLI.US,D,20070129,000000,6.23749,6.3411,6.21908,6.28061,875055.54393822,0
+MLI.US,D,20070130,000000,6.28493,6.42105,6.28493,6.34889,647764.6355243,0
+MLI.US,D,20070131,000000,6.35565,6.44278,6.29853,6.40547,1455721.0456442,0
+MLI.US,D,20070201,000000,6.42875,6.60893,6.42492,6.57746,979785.28100734,0
+MLI.US,D,20070202,000000,6.60024,6.60893,6.52273,6.59488,905050.59323444,0
+MLI.US,D,20070205,000000,6.59682,6.59682,6.47673,6.51648,732689.00928035,0
+MLI.US,D,20070206,000000,6.19486,6.50869,5.80159,6.49614,5273721.0190762,0
+MLI.US,D,20070207,000000,6.52273,6.52273,6.17303,6.27431,3455470.1486001,0
+MLI.US,D,20070208,000000,6.27431,6.31158,6.17645,6.31013,1204542.7051859,0
+MLI.US,D,20070209,000000,6.31013,6.35272,6.21615,6.25784,1365203.1846889,0
+MLI.US,D,20070212,000000,6.23357,6.28061,6.14503,6.17447,1180161.7908822,0
+MLI.US,D,20070213,000000,6.19486,6.28875,6.17447,6.26265,1226714.3056088,0
+MLI.US,D,20070214,000000,6.23749,6.27431,6.15467,6.23357,1356047.953149,0
+MLI.US,D,20070215,000000,6.21034,6.21034,6.07477,6.15273,1575703.3076084,0
+MLI.US,D,20070216,000000,6.15074,6.17069,6.08052,6.09407,2360255.4440468,0
+MLI.US,D,20070220,000000,6.06693,6.15074,6.01666,6.12702,2511275.4688677,0
+MLI.US,D,20070221,000000,6.17303,6.3227,6.1566,6.19486,1744007.6001832,0
+MLI.US,D,20070222,000000,6.20453,6.21228,6.09601,6.12702,2589559.5123052,0
+MLI.US,D,20070223,000000,6.13293,6.14698,6.06892,6.08247,1433336.7729505,0
+MLI.US,D,20070226,000000,6.10673,6.12033,6.01999,6.06693,676747.94294987,0
+MLI.US,D,20070227,000000,6.09601,6.09601,5.80159,5.82099,3439701.428873,0
+MLI.US,D,20070228,000000,5.86982,5.92754,5.73619,5.86263,3752403.9989645,0
+MLI.US,D,20070301,000000,5.85151,5.95125,5.73619,5.87573,3208415.1724598,0
+MLI.US,D,20070302,000000,5.84129,5.85151,5.70423,5.70621,2180780.695308,0
+MLI.US,D,20070305,000000,5.68537,5.69842,5.5294,5.57927,2255005.3825869,0
+MLI.US,D,20070306,000000,5.64225,5.69361,5.57297,5.63113,1879760.6466539,0
+MLI.US,D,20070307,000000,5.62051,5.67371,5.56423,5.58895,1731305.077758,0
+MLI.US,D,20070308,000000,5.65683,5.7667,5.62914,5.75172,2646520.5796238,0
+MLI.US,D,20070309,000000,5.78799,5.80253,5.7338,5.74492,2193993.2182271,0
+MLI.US,D,20070312,000000,5.75172,5.77633,5.64671,5.69653,2243310.4724738,0
+MLI.US,D,20070313,000000,5.67371,5.70814,5.49357,5.50369,1535549.544019,0
+MLI.US,D,20070314,000000,5.5095,5.6089,5.47898,5.57927,1435351.9975745,0
+MLI.US,D,20070315,000000,5.59917,5.6684,5.58508,5.64225,1654499.4163193,0
+MLI.US,D,20070316,000000,5.64473,5.67807,5.63877,5.65683,2753292.383448,0
+MLI.US,D,20070319,000000,5.68348,5.71539,5.65485,5.68775,912684.08240965,0
+MLI.US,D,20070320,000000,5.68775,5.7406,5.64854,5.7406,1072341.0791592,0
+MLI.US,D,20070321,000000,5.74248,5.88982,5.73181,5.84953,972682.44011942,0
+MLI.US,D,20070322,000000,5.87424,5.92659,5.84759,5.89846,1463845.9522994,0
+MLI.US,D,20070323,000000,5.90044,5.96142,5.88386,5.96142,1359613.8270483,0
+MLI.US,D,20070326,000000,5.99095,6.01666,5.93324,5.99095,1900610.7883068,0
+MLI.US,D,20070327,000000,5.9982,6.05006,5.95944,6.00013,1699765.5735246,0
+MLI.US,D,20070328,000000,5.98272,5.9982,5.92461,5.95513,2548379.5533897,0
+MLI.US,D,20070329,000000,6.00455,6.02589,5.8796,5.9653,902009.17328446,0
+MLI.US,D,20070330,000000,5.97835,6.03204,5.87573,5.92118,918791.69966153,0
+MLI.US,D,20070402,000000,5.92118,5.93915,5.85151,5.87573,962007.53099422,0
+MLI.US,D,20070403,000000,5.89846,5.98902,5.8796,5.98902,963017.20808557,0
+MLI.US,D,20070404,000000,5.98902,6.00455,5.95513,5.9716,724543.45483183,0
+MLI.US,D,20070405,000000,5.9716,5.97304,5.86843,5.89355,767769.61006116,0
+MLI.US,D,20070409,000000,5.88982,5.89598,5.84372,5.86982,603541.19187961,0
+MLI.US,D,20070410,000000,5.87821,5.96142,5.85389,5.88982,415415.01775709,0
+MLI.US,D,20070411,000000,5.89255,5.93141,5.81126,5.82679,1265558.9991043,0
+MLI.US,D,20070412,000000,5.82486,5.89255,5.79389,5.86699,649808.76705894,0
+MLI.US,D,20070413,000000,5.86982,5.89255,5.83697,5.88193,1462838.3399874,0
+MLI.US,D,20070416,000000,5.92754,6.04033,5.92659,6.01804,940135.32357392,0
+MLI.US,D,20070417,000000,6.01804,6.02589,5.94302,5.9716,1512149.399896,0
+MLI.US,D,20070418,000000,5.94783,6.00013,5.92118,5.95125,796247.0465514,0
+MLI.US,D,20070419,000000,5.92118,5.9653,5.86362,5.9125,621841.33106268,0
+MLI.US,D,20070420,000000,6.09407,6.09407,5.99244,6.01418,1095216.7693329,0
+MLI.US,D,20070423,000000,6.01999,6.06892,5.98654,6.01279,406253.59187926,0
+MLI.US,D,20070424,000000,6.01279,6.04564,5.94491,5.94491,1223862.845357,0
+MLI.US,D,20070425,000000,5.96961,6.35565,5.93523,6.30234,2172127.2051448,0
+MLI.US,D,20070426,000000,6.30478,6.44914,6.28493,6.44045,1808083.8970655,0
+MLI.US,D,20070427,000000,6.43411,6.50581,6.37013,6.49078,1504528.2993968,0
+MLI.US,D,20070430,000000,6.49995,6.54938,6.44278,6.45107,1731794.4304587,0
+MLI.US,D,20070501,000000,6.45107,6.49321,6.34354,6.47673,1721125.7156715,0
+MLI.US,D,20070502,000000,6.48883,6.63945,6.4806,6.62982,1141234.5062136,0
+MLI.US,D,20070503,000000,6.62684,6.64808,6.57746,6.61915,912165.82279835,0
+MLI.US,D,20070504,000000,6.64808,6.68982,6.63359,6.68982,1137408.470119,0
+MLI.US,D,20070507,000000,6.73632,6.82152,6.73437,6.80896,1356047.953149,0
+MLI.US,D,20070508,000000,6.79011,6.88554,6.6849,6.88206,1465543.2009069,0
+MLI.US,D,20070509,000000,6.86176,7.01526,6.82152,7.00994,1097756.4479062,0
+MLI.US,D,20070510,000000,6.91888,6.92081,6.72322,6.73244,1922476.8013892,0
+MLI.US,D,20070511,000000,6.76584,6.87824,6.76053,6.87387,1203510.315522,0
+MLI.US,D,20070514,000000,6.88355,6.89714,6.7581,6.80023,979785.28100734,0
+MLI.US,D,20070515,000000,6.78227,6.87387,6.69617,6.77799,1196399.2155167,0
+MLI.US,D,20070516,000000,6.78573,6.80023,6.65974,6.77601,616258.16776006,0
+MLI.US,D,20070517,000000,6.74698,6.76053,6.59881,6.6787,987427.02929986,0
+MLI.US,D,20070518,000000,6.68068,6.74261,6.61091,6.7383,999119.8746337,0
+MLI.US,D,20070521,000000,6.70917,6.9485,6.70917,6.80698,1406385.2083836,0
+MLI.US,D,20070522,000000,6.82152,6.93491,6.80698,6.92081,742354.2413142,0
+MLI.US,D,20070523,000000,6.9485,7.00746,6.88747,6.91267,562363.29774355,0
+MLI.US,D,20070524,000000,6.91501,6.96155,6.74261,6.76584,781510.71648825,0
+MLI.US,D,20070525,000000,6.79392,6.9174,6.78573,6.9174,625904.81677997,0
+MLI.US,D,20070529,000000,6.929,6.98186,6.89318,6.91267,1147585.7674261,0
+MLI.US,D,20070530,000000,6.85016,6.90152,6.79011,6.89318,1155213.0622633,0
+MLI.US,D,20070531,000000,6.9174,6.94652,6.82931,6.88206,1209114.1266179,0
+MLI.US,D,20070601,000000,6.91267,6.93392,6.83899,6.88747,2300758.8277135,0
+MLI.US,D,20070604,000000,6.85357,6.92528,6.82931,6.90628,1193345.4068908,0
+MLI.US,D,20070605,000000,6.88554,6.97798,6.80896,6.90152,1492315.1296723,0
+MLI.US,D,20070606,000000,6.86419,6.86419,6.76197,6.80896,1152669.2541314,0
+MLI.US,D,20070607,000000,6.78573,6.79685,6.57017,6.57017,1702825.5764885,0
+MLI.US,D,20070608,000000,6.58863,6.66808,6.54452,6.64808,1058102.3609141,0
+MLI.US,D,20070611,000000,6.64242,6.72813,6.57161,6.65696,763697.86522656,0
+MLI.US,D,20070612,000000,6.63359,6.72322,6.53866,6.56099,968604.50094683,0
+MLI.US,D,20070613,000000,6.56829,6.74504,6.52903,6.67622,829285.58057694,0
+MLI.US,D,20070614,000000,6.70043,6.87958,6.70043,6.85978,661501.61239275,0
+MLI.US,D,20070615,000000,6.85978,7.07148,6.85978,6.88206,2316529.6122199,0
+MLI.US,D,20070618,000000,6.87958,6.93784,6.79392,6.86995,877085.22201754,0
+MLI.US,D,20070619,000000,6.85209,6.90628,6.80366,6.83268,1709439.0646757,0
+MLI.US,D,20070620,000000,6.83705,6.87958,6.72322,6.7383,1699253.5082512,0
+MLI.US,D,20070621,000000,6.71984,6.80221,6.66808,6.77944,1713498.4208343,0
+MLI.US,D,20070622,000000,6.77944,6.80698,6.70043,6.75616,2072474.760443,0
+MLI.US,D,20070625,000000,6.75616,6.79244,6.62297,6.65974,1770449.1642561,0
+MLI.US,D,20070626,000000,6.6849,6.73437,6.59488,6.6661,1348932.7235851,0
+MLI.US,D,20070627,000000,6.60893,6.73244,6.55126,6.70728,1053530.9394822,0
+MLI.US,D,20070628,000000,6.73001,6.89318,6.6849,6.80896,1435884.7106411,0
+MLI.US,D,20070629,000000,6.84335,6.8763,6.75616,6.77363,1164370.3585825,0
+MLI.US,D,20070702,000000,6.81576,6.96062,6.81576,6.90335,1360121.762763,0
+MLI.US,D,20070703,000000,6.92081,6.93392,6.90335,6.9174,325929.54646577,0
+MLI.US,D,20070705,000000,6.94354,6.97992,6.90335,6.95566,1587920.6068915,0
+MLI.US,D,20070706,000000,6.96776,6.98622,6.86613,6.89168,798282.9189687,0
+MLI.US,D,20070709,000000,6.9233,6.97412,6.90628,6.92081,1163346.2280359,0
+MLI.US,D,20070710,000000,6.84718,6.88355,6.76733,6.77363,1400799.9803017,0
+MLI.US,D,20070711,000000,6.78227,6.83899,6.72614,6.81477,1259445.1875145,0
+MLI.US,D,20070712,000000,6.88355,7.11549,6.86419,7.09961,1178084.6228784,0
+MLI.US,D,20070713,000000,7.09961,7.12567,7.00746,7.05307,955391.97802768,0
+MLI.US,D,20070716,000000,7.02062,7.07822,6.91501,6.92717,818104.80051642,0
+MLI.US,D,20070717,000000,6.95416,7.07629,6.95416,6.99734,674716.20009125,0
+MLI.US,D,20070718,000000,6.95416,6.97222,6.82539,6.92717,610652.29188486,0
+MLI.US,D,20070719,000000,6.98622,7.06319,6.93784,6.97024,662519.5486014,0
+MLI.US,D,20070720,000000,6.95416,6.95416,6.66808,6.81234,1450125.4936656,0
+MLI.US,D,20070723,000000,6.78227,6.89714,6.75274,6.81576,956907.52605436,0
+MLI.US,D,20070724,000000,7.27677,7.379,7.23757,7.31801,3695453.2555426,0
+MLI.US,D,20070725,000000,7.34506,7.65794,7.29037,7.65119,3318705.3602589,0
+MLI.US,D,20070726,000000,7.51318,7.51318,7.00557,7.13534,3116330.1439946,0
+MLI.US,D,20070727,000000,7.12567,7.24392,7.00746,7.0957,2028228.6042256,0
+MLI.US,D,20070730,000000,7.07296,7.17455,6.97024,7.12135,1836553.0744384,0
+MLI.US,D,20070731,000000,7.20611,7.41383,7.17653,7.25354,2637867.0894605,0
+MLI.US,D,20070801,000000,7.20516,7.34992,7.05887,7.34749,2468051.3784176,0
+MLI.US,D,20070802,000000,7.37517,7.55572,7.31801,7.48555,2107553.2964443,0
+MLI.US,D,20070803,000000,7.48555,7.61535,7.23995,7.26913,1895527.3016016,0
+MLI.US,D,20070806,000000,7.43522,7.52336,7.15623,7.52336,1831973.3938892,0
+MLI.US,D,20070807,000000,7.51656,7.60226,7.14075,7.39786,2649066.4525349,0
+MLI.US,D,20070808,000000,7.4647,7.471,6.51206,6.7383,4641696.1963685,0
+MLI.US,D,20070809,000000,6.70584,6.72322,5.70621,5.87176,5887930.9257431,0
+MLI.US,D,20070810,000000,5.76333,7.06517,5.65683,7.06517,5090158.0072684,0
+MLI.US,D,20070813,000000,7.17851,7.64876,6.95094,7.04433,3217520.8492959,0
+MLI.US,D,20070814,000000,7.09375,7.20373,6.65974,6.65974,1660097.0330771,0
+MLI.US,D,20070815,000000,6.63945,6.77601,6.36001,6.36582,1459276.5956468,0
+MLI.US,D,20070816,000000,6.29654,6.43654,5.96773,6.43654,2786357.7596049,0
+MLI.US,D,20070817,000000,6.43654,6.69845,6.27431,6.4148,2392294.6248774,0
+MLI.US,D,20070820,000000,6.43018,6.78375,6.38323,6.53434,1191829.8588641,0
+MLI.US,D,20070821,000000,6.50869,6.68257,6.45539,6.54064,892335.68213332,0
+MLI.US,D,20070822,000000,6.62297,6.83556,6.62297,6.72813,1132333.242531,0
+MLI.US,D,20070823,000000,6.77363,6.78573,6.62982,6.65448,1586386.4758509,0
+MLI.US,D,20070824,000000,6.67379,6.92528,6.67379,6.92528,1461801.8207648,0
+MLI.US,D,20070827,000000,6.9174,6.9174,6.67001,6.68068,1144017.8287475,0
+MLI.US,D,20070828,000000,6.68068,6.73244,6.59881,6.62684,1617909.4618498,0
+MLI.US,D,20070829,000000,6.68832,6.79685,6.61274,6.77165,1072341.0791592,0
+MLI.US,D,20070830,000000,6.71746,6.84147,6.65155,6.72322,625904.81677997,0
+MLI.US,D,20070831,000000,6.82152,6.89318,6.72322,6.81234,724047.90779311,0
+MLI.US,D,20070904,000000,6.8099,7.02453,6.73244,6.95094,836409.06925815,0
+MLI.US,D,20070905,000000,6.89168,6.89168,6.72813,6.76733,886246.64789536,0
+MLI.US,D,20070906,000000,6.79392,6.84573,6.71746,6.78375,1067753.1394927,0
+MLI.US,D,20070907,000000,6.65974,6.68068,6.57017,6.62297,1072851.0796532,0
+MLI.US,D,20070910,000000,6.65155,6.71304,6.34547,6.55762,960979.27088894,0
+MLI.US,D,20070911,000000,6.58863,6.70917,6.53866,6.67186,755564.699454,0
+MLI.US,D,20070912,000000,6.63945,6.69617,6.57161,6.61915,614717.84238146,0
+MLI.US,D,20070913,000000,6.64242,6.70043,6.44278,6.62982,937083.57972729,0
+MLI.US,D,20070914,000000,6.56829,6.63945,6.40547,6.61274,657937.80327282,0
+MLI.US,D,20070917,000000,6.60655,6.73437,6.60505,6.70584,1920442.9937512,0
+MLI.US,D,20070918,000000,6.73001,7.16006,6.64193,7.10289,1517239.0809392,0
+MLI.US,D,20070919,000000,7.19161,7.39786,7.11549,7.14889,1299609.2750005,0
+MLI.US,D,20070920,000000,7.12135,7.26178,7.04046,7.11991,779474.84407095,0
+MLI.US,D,20070921,000000,7.18715,7.25554,6.99932,7.12324,1106903.4203288,0
+MLI.US,D,20070924,000000,7.10979,7.32619,7.05887,7.12958,749469.47087809,0
+MLI.US,D,20070925,000000,7.07822,7.16393,6.92081,7.11162,550658.06373374,0
+MLI.US,D,20070926,000000,7.17028,7.33731,7.16006,7.25554,573032.01253075,0
+MLI.US,D,20070927,000000,7.28213,7.36783,7.20809,7.28794,918791.69966153,0
+MLI.US,D,20070928,000000,7.28794,7.30198,7.06998,7.1073,905564.72328708,0
+MLI.US,D,20071001,000000,7.09227,7.49963,7.09227,7.38967,917761.37477693,0
+MLI.US,D,20071002,000000,7.37121,7.43324,7.23563,7.31022,765735.80242319,0
+MLI.US,D,20071003,000000,7.28645,7.31261,7.14701,7.22114,1115046.909998,0
+MLI.US,D,20071004,000000,7.22645,7.32619,7.14889,7.28069,679797.62201717,0
+MLI.US,D,20071005,000000,7.32619,7.58916,7.30198,7.45115,1023005.2418987,0
+MLI.US,D,20071008,000000,7.38579,7.47244,7.31261,7.42405,901495.04323183,0
+MLI.US,D,20071009,000000,7.379,7.379,7.15237,7.29811,1791798.9825065,0
+MLI.US,D,20071010,000000,7.21722,7.23325,7.09961,7.12765,1062671.7175667,0
+MLI.US,D,20071011,000000,7.17851,7.20611,6.93784,6.95233,1249786.1498186,0
+MLI.US,D,20071012,000000,6.90628,6.99932,6.86613,6.94354,775380.38666375,0
+MLI.US,D,20071015,000000,6.9233,6.96588,6.75274,6.80698,1013852.0751382,0
+MLI.US,D,20071016,000000,6.80366,6.89957,6.77165,6.77944,793189.10836681,0
+MLI.US,D,20071017,000000,6.88747,6.91888,6.63945,6.68068,1201996.8322746,0
+MLI.US,D,20071018,000000,6.6661,6.81477,6.62982,6.73437,949294.68467242,0
+MLI.US,D,20071019,000000,6.71746,6.71746,6.28493,6.28493,1537577.157319,0
+MLI.US,D,20071022,000000,6.21228,6.559,6.19486,6.50581,1127251.8206051,0
+MLI.US,D,20071023,000000,6.58863,6.60655,6.2496,6.39336,1636215.7953708,0
+MLI.US,D,20071024,000000,6.35128,6.43018,6.26553,6.36775,1032680.7978292,0
+MLI.US,D,20071025,000000,6.39976,6.45107,6.26801,6.35272,889796.00356,0
+MLI.US,D,20071026,000000,6.46993,6.74063,6.43654,6.74063,1211141.7399178,0
+MLI.US,D,20071029,000000,6.79011,7.15812,6.67379,7.01962,2227545.8823054,0
+MLI.US,D,20071030,000000,6.96155,7.07296,6.81914,6.85546,1298085.4678565,0
+MLI.US,D,20071031,000000,6.89616,7.17028,6.80221,7.07296,1170981.7819904,0
+MLI.US,D,20071101,000000,6.91501,6.94354,6.44045,6.46606,2033836.5448802,0
+MLI.US,D,20071102,000000,6.53142,6.55762,6.33485,6.49614,971652.1152348,0
+MLI.US,D,20071105,000000,6.42875,6.61424,6.39976,6.51886,1325534.6442415,0
+MLI.US,D,20071106,000000,6.57652,6.62982,6.37163,6.62054,868442.05575098,0
+MLI.US,D,20071107,000000,6.52705,6.56099,6.22588,6.27237,1116578.9762592,0
+MLI.US,D,20071108,000000,6.37013,6.42492,6.22196,6.3547,1372326.6733701,0
+MLI.US,D,20071109,000000,6.28061,6.28061,6.05581,6.17983,1151143.3822081,0
+MLI.US,D,20071112,000000,6.15074,6.2292,5.9852,6.00787,1185212.2411182,0
+MLI.US,D,20071113,000000,6.07671,6.36001,6.03016,6.3208,1121654.2038472,0
+MLI.US,D,20071114,000000,6.35272,6.35272,6.13045,6.13666,664041.29096604,0
+MLI.US,D,20071115,000000,6.1101,6.2292,5.93915,6.00644,839460.81310475,0
+MLI.US,D,20071116,000000,6.01804,6.18563,5.82869,6.13293,1574701.8896344,0
+MLI.US,D,20071119,000000,6.07671,6.07671,5.7003,5.70423,1733867.4689039,0
+MLI.US,D,20071120,000000,5.69212,5.90044,5.66597,5.88193,1418588.0542114,0
+MLI.US,D,20071121,000000,5.72357,5.89598,5.67231,5.67951,1944844.5558482,0
+MLI.US,D,20071123,000000,5.71539,5.96142,5.69361,5.91056,417444.69583641,0
+MLI.US,D,20071126,000000,5.9125,5.93324,5.71047,5.728,918791.69966153,0
+MLI.US,D,20071127,000000,5.76139,5.90044,5.71047,5.78993,1167919.7142472,0
+MLI.US,D,20071128,000000,5.78993,6.09601,5.78993,6.09601,1151143.3822081,0
+MLI.US,D,20071129,000000,6.10673,6.13666,6.00455,6.05393,872001.73531227,0
+MLI.US,D,20071130,000000,6.18563,6.21908,5.86699,5.94491,1524858.1166592,0
+MLI.US,D,20071203,000000,5.92262,5.95324,5.77107,5.78079,1193345.4068908,0
+MLI.US,D,20071204,000000,5.78079,5.82679,5.68969,5.78422,1396732.3650257,0
+MLI.US,D,20071205,000000,5.89255,5.89255,5.73812,5.79241,1865534.3170847,0
+MLI.US,D,20071206,000000,5.80159,5.9125,5.80159,5.89846,1736374.111008,0
+MLI.US,D,20071207,000000,5.9183,5.92754,5.82679,5.88386,1016395.8832701,0
+MLI.US,D,20071210,000000,5.88585,5.90044,5.79241,5.83697,2022657.829599,0
+MLI.US,D,20071211,000000,5.86982,5.91056,5.64473,5.66597,1566548.0760685,0
+MLI.US,D,20071212,000000,5.81514,5.84129,5.60492,5.70814,1396480.4619477,0
+MLI.US,D,20071213,000000,5.63361,5.7667,5.63361,5.728,939627.38785927,0
+MLI.US,D,20071214,000000,5.67371,5.71047,5.60492,5.6089,853930.78663461,0
+MLI.US,D,20071217,000000,5.60492,5.65876,5.47898,5.47898,1015902.4010108,0
+MLI.US,D,20071218,000000,5.53818,5.60299,5.38305,5.48875,1524377.0230758,0
+MLI.US,D,20071219,000000,5.43739,5.52409,5.4031,5.46643,1214697.2899205,0
+MLI.US,D,20071220,000000,5.53134,5.56091,5.34008,5.53818,889796.00356,0
+MLI.US,D,20071221,000000,5.70621,5.8127,5.61852,5.81126,2138056.2814553,0
+MLI.US,D,20071224,000000,5.82337,5.98033,5.75509,5.94783,290326.55651498,0
+MLI.US,D,20071226,000000,5.89355,5.94783,5.85151,5.90287,682351.75404576,0
+MLI.US,D,20071227,000000,5.8796,5.93141,5.78605,5.82337,1289966.7555393,0
+MLI.US,D,20071228,000000,5.92118,5.94491,5.78799,5.81514,689462.854051,0
+MLI.US,D,20071231,000000,5.76919,5.78799,5.5953,5.70278,829285.58057694,0
+MLI.US,D,20080102,000000,5.73043,5.73043,5.45432,5.4829,835905.26310214,0
+MLI.US,D,20080103,000000,5.4829,5.56091,5.45819,5.46643,719976.16295853,0
+MLI.US,D,20080104,000000,5.4031,5.42236,5.21021,5.21994,1133084.8222064,0
+MLI.US,D,20080107,000000,5.25045,5.26059,5.07951,5.19285,1532999.541549,0
+MLI.US,D,20080108,000000,5.20878,5.31726,5.05092,5.05672,1459774.2074648,0
+MLI.US,D,20080109,000000,5.01553,5.24078,5.01162,5.22525,1491813.3882956,0
+MLI.US,D,20080110,000000,5.17632,5.31536,5.05236,5.2388,1488751.3205524,0
+MLI.US,D,20080111,000000,5.20054,5.20247,5.05871,5.06591,975721.79529005,0
+MLI.US,D,20080114,000000,5.11096,5.27661,5.09111,5.2388,582088.13466285,0
+MLI.US,D,20080115,000000,5.17632,5.19811,5.10025,5.11772,1059626.1680581,0
+MLI.US,D,20080116,000000,5.15746,5.27517,5.02864,5.13761,1632901.8245495,0
+MLI.US,D,20080117,000000,5.18312,5.18312,4.91771,4.92738,1687560.6629174,0
+MLI.US,D,20080118,000000,4.92738,5.08292,4.73514,4.83587,1673842.2690629,0
+MLI.US,D,20080122,000000,4.63536,5.00974,4.63536,4.91139,1505847.6933873,0
+MLI.US,D,20080123,000000,4.78453,5.18699,4.67654,5.17294,2105007.423533,0
+MLI.US,D,20080124,000000,5.22138,5.39665,5.14491,5.23686,1522326.6972032,0
+MLI.US,D,20080125,000000,5.28485,5.42236,5.20684,5.26639,925946.16003265,0
+MLI.US,D,20080128,000000,5.23488,5.37243,5.13375,5.35368,1085053.9254811,0
+MLI.US,D,20080129,000000,5.43739,5.5478,5.30371,5.52746,1032162.5382179,0
+MLI.US,D,20080130,000000,5.52161,5.66988,5.34926,5.38027,1439946.1315791,0
+MLI.US,D,20080131,000000,5.28093,5.55847,5.24411,5.50761,1625028.8209723,0
+MLI.US,D,20080201,000000,5.52161,5.71047,5.47521,5.67951,1428377.1730049,0
+MLI.US,D,20080204,000000,5.64473,5.70278,5.5556,5.62051,1246230.599816,0
+MLI.US,D,20080205,000000,5.62433,5.76139,5.46017,5.48146,1518764.9528626,0
+MLI.US,D,20080206,000000,5.5357,5.70423,5.41323,5.57153,1351493.0499517,0
+MLI.US,D,20080207,000000,5.55847,5.7406,5.50087,5.6346,1082493.5991145,0
+MLI.US,D,20080208,000000,5.63113,5.74248,5.55847,5.61604,982649.12993513,0
+MLI.US,D,20080211,000000,5.60299,5.78422,5.52161,5.73181,1263512.8027904,0
+MLI.US,D,20080212,000000,5.73043,5.80883,5.61604,5.67807,802864.66429728,0
+MLI.US,D,20080213,000000,5.7667,5.95125,5.71783,5.94108,788099.42732355,0
+MLI.US,D,20080214,000000,5.94302,5.96773,5.67614,5.74492,1071736.0988162,0
+MLI.US,D,20080215,000000,5.7144,5.8457,5.64671,5.82337,765234.06104651,0
+MLI.US,D,20080219,000000,5.91399,5.95751,5.70278,5.73043,1019885.3603342,0
+MLI.US,D,20080220,000000,5.70278,5.97547,5.6684,5.97547,942348.7670134,0
+MLI.US,D,20080221,000000,6.00787,6.08247,5.72552,5.78079,923864.86247016,0
+MLI.US,D,20080222,000000,5.78422,5.81657,5.59089,5.78799,821972.13219756,0
+MLI.US,D,20080225,000000,5.78229,6.13864,5.67371,6.09407,1275052.854454,0
+MLI.US,D,20080226,000000,6.06559,6.11834,5.9982,6.01999,1083022.1826224,0
+MLI.US,D,20080227,000000,5.97304,6.11834,5.92118,5.94783,825222.09485963,0
+MLI.US,D,20080228,000000,5.9183,6.08247,5.85632,6.01666,943705.32703183,0
+MLI.US,D,20080229,000000,5.98272,5.98272,5.62433,5.65088,1303427.0519778,0
+MLI.US,D,20080303,000000,5.66597,5.76919,5.58125,5.70423,1133460.6120441,0
+MLI.US,D,20080304,000000,5.6346,5.76139,5.5556,5.72552,1161816.2265539,0
+MLI.US,D,20080305,000000,5.77107,5.79389,5.65485,5.7144,684891.43261908,0
+MLI.US,D,20080306,000000,5.67231,5.70814,5.51779,5.55029,1099300.9028435,0
+MLI.US,D,20080307,000000,5.48146,5.62914,5.31536,5.41794,1504018.2989028,0
+MLI.US,D,20080310,000000,5.4495,5.45819,5.21994,5.23304,867940.31437431,0
+MLI.US,D,20080311,000000,5.39239,5.54582,5.36231,5.51779,1292500.2397746,0
+MLI.US,D,20080312,000000,5.52607,5.66597,5.4771,5.51779,741838.04648221,0
+MLI.US,D,20080313,000000,5.44077,5.68537,5.32014,5.67951,748447.4051108,0
+MLI.US,D,20080314,000000,5.7406,5.7406,5.38027,5.46017,765735.80242319,0
+MLI.US,D,20080317,000000,5.33031,5.47277,5.20445,5.34926,1074882.8225119,0
+MLI.US,D,20080318,000000,5.35368,5.63684,5.34584,5.6089,1225076.9356018,0
+MLI.US,D,20080319,000000,5.66026,5.71783,5.38653,5.40489,1687069.2454374,0
+MLI.US,D,20080320,000000,5.49108,5.5158,5.33765,5.3905,3572989.1288263,0
+MLI.US,D,20080324,000000,5.39913,5.68969,5.3905,5.61852,943876.70371605,0
+MLI.US,D,20080325,000000,5.62914,5.78422,5.62294,5.75707,761664.05758861,0
+MLI.US,D,20080326,000000,5.72026,5.88982,5.67807,5.88982,1162338.6157239,0
+MLI.US,D,20080327,000000,5.90665,5.92461,5.71876,5.7473,745911.85609614,0
+MLI.US,D,20080328,000000,5.74248,5.88982,5.71242,5.78799,1116320.8788432,0
+MLI.US,D,20080331,000000,5.80501,5.80501,5.60299,5.67371,1657063.8722445,0
+MLI.US,D,20080401,000000,5.78605,5.94491,5.7003,5.93324,1651745.0006958,0
+MLI.US,D,20080402,000000,5.86699,6.14698,5.86699,6.0844,1440964.0677877,0
+MLI.US,D,20080403,000000,6.03602,6.11254,5.96142,6.0573,956907.52605436,0
+MLI.US,D,20080404,000000,6.038,6.18662,5.91056,6.09407,803256.97236957,0
+MLI.US,D,20080407,000000,6.14876,6.23555,6.06559,6.07671,1009282.7184856,0
+MLI.US,D,20080408,000000,6.04033,6.06892,5.91056,6.05581,892849.81218596,0
+MLI.US,D,20080409,000000,6.02242,6.09993,5.78422,5.86263,835271.37584848,0
+MLI.US,D,20080410,000000,5.86843,6.0844,5.79772,6.04763,749841.13115711,0
+MLI.US,D,20080411,000000,5.98654,5.98654,5.72552,5.76333,875565.54443218,0
+MLI.US,D,20080414,000000,5.74879,5.82337,5.66597,5.728,802813.04481408,0
+MLI.US,D,20080415,000000,5.75707,5.95324,5.74248,5.91399,766982.92913723,0
+MLI.US,D,20080416,000000,5.96337,6.17645,5.95944,6.16335,759124.37901529,0
+MLI.US,D,20080417,000000,6.11635,6.19243,5.98033,5.98033,960989.59478559,0
+MLI.US,D,20080418,000000,6.12409,6.12409,5.95125,6.0713,1289407.2003414,0
+MLI.US,D,20080421,000000,6.02589,6.15273,6.0103,6.06361,566131.52001693,0
+MLI.US,D,20080422,000000,6.22344,6.44045,6.19486,6.25584,1722112.6801903,0
+MLI.US,D,20080423,000000,6.28344,6.28344,5.99244,6.11254,1477419.8116009,0
+MLI.US,D,20080424,000000,6.18181,6.35803,6.05006,6.30672,1890848.5116446,0
+MLI.US,D,20080425,000000,6.3208,6.4148,6.26027,6.36199,1123089.2254801,0
+MLI.US,D,20080428,000000,6.35272,6.35565,6.23357,6.28344,1658701.2422515,0
+MLI.US,D,20080429,000000,6.29024,6.49078,6.28061,6.30672,1749080.7629918,0
+MLI.US,D,20080430,000000,6.33768,6.49078,6.31689,6.36582,1245730.9232186,0
+MLI.US,D,20080501,000000,6.37361,6.53142,6.3227,6.48159,1034367.7225401,0
+MLI.US,D,20080502,000000,6.52079,6.60893,6.41281,6.49321,915242.3439969,0
+MLI.US,D,20080505,000000,6.52079,6.68634,6.49614,6.61274,1642075.6391034,0
+MLI.US,D,20080506,000000,6.60893,6.77165,6.58372,6.64193,1527940.8321957,0
+MLI.US,D,20080507,000000,6.65696,6.94354,6.61915,6.70917,1453447.7236042,0
+MLI.US,D,20080508,000000,6.70242,6.86176,6.68634,6.78573,1243934.5652034,0
+MLI.US,D,20080509,000000,6.77165,6.85546,6.65305,6.8099,1027915.2871404,0
+MLI.US,D,20080512,000000,6.85546,6.98379,6.78227,6.96062,1689703.9038598,0
+MLI.US,D,20080513,000000,7.01962,7.10979,6.87824,7.09227,1026521.5610941,0
+MLI.US,D,20080514,000000,7.11991,7.22347,7.03029,7.09227,1456039.0216607,0
+MLI.US,D,20080515,000000,7.10979,7.14075,6.94504,7.07148,1363920.9567263,0
+MLI.US,D,20080516,000000,7.11991,7.11991,6.92081,7.09375,1023959.1699482,0
+MLI.US,D,20080519,000000,7.09375,7.18963,6.92717,7.03659,772241.92208535,0
+MLI.US,D,20080520,000000,7.01719,7.04046,6.91501,7.03848,1054617.0134087,0
+MLI.US,D,20080521,000000,7.07629,7.22114,6.94354,6.99734,1082018.699869,0
+MLI.US,D,20080522,000000,7.02453,7.1679,7.00994,7.05307,1069970.7124908,0
+MLI.US,D,20080523,000000,7.03029,7.03029,6.75472,6.80559,1668129.0246627,0
+MLI.US,D,20080527,000000,6.80023,6.9174,6.75472,6.90528,939169.00684847,0
+MLI.US,D,20080528,000000,6.94354,7.055,6.89957,7.03848,580626.27089871,0
+MLI.US,D,20080529,000000,7.00746,7.18715,6.93784,7.01962,1006183.4847144,0
+MLI.US,D,20080530,000000,7.01962,7.07485,6.96062,7.03848,1161134.8493757,0
+MLI.US,D,20080602,000000,7.03659,7.05307,6.80221,6.94504,1033310.5555242,0
+MLI.US,D,20080603,000000,6.99932,6.99932,6.76197,6.84573,1372114.0010993,0
+MLI.US,D,20080604,000000,6.81477,6.85978,6.7116,6.78375,797828.66751654,0
+MLI.US,D,20080605,000000,6.80221,7.07822,6.80221,7.07629,859433.4235434,0
+MLI.US,D,20080606,000000,7.01719,7.08458,6.83268,6.84718,913861.00662655,0
+MLI.US,D,20080609,000000,6.84573,7.0613,6.84573,6.9896,1246560.9645084,0
+MLI.US,D,20080610,000000,6.95094,7.04239,6.89318,6.95814,1275626.8631071,0
+MLI.US,D,20080611,000000,6.92081,6.95233,6.75616,6.7581,873531.73679423,0
+MLI.US,D,20080612,000000,6.80559,6.98186,6.71552,6.72614,868985.09271424,0
+MLI.US,D,20080613,000000,6.76053,6.85546,6.69468,6.83705,1600113.1288227,0
+MLI.US,D,20080616,000000,6.82539,6.95416,6.71746,6.89714,616462.58091354,0
+MLI.US,D,20080617,000000,6.89318,6.93982,6.79685,6.82152,468824.66463157,0
+MLI.US,D,20080618,000000,6.81477,6.86419,6.68257,6.8177,629852.6748549,0
+MLI.US,D,20080619,000000,6.82931,6.90921,6.77944,6.90335,722175.15294274,0
+MLI.US,D,20080620,000000,6.92528,7.05307,6.83125,6.89168,2028771.6411888,0
+MLI.US,D,20080623,000000,6.91888,7.00131,6.90152,6.9233,730122.48857578,0
+MLI.US,D,20080624,000000,6.9174,6.9174,6.61274,6.61274,1156332.1726591,0
+MLI.US,D,20080625,000000,6.62684,6.62684,6.44045,6.56829,1747402.0973982,0
+MLI.US,D,20080626,000000,6.50238,6.52516,6.37887,6.42105,945047.43359494,0
+MLI.US,D,20080627,000000,6.43018,6.45931,6.24572,6.35128,2849998.3880491,0
+MLI.US,D,20080630,000000,6.34354,6.40309,6.28493,6.33292,1089641.8651476,0
+MLI.US,D,20080701,000000,6.27912,6.29654,6.08052,6.2496,1044627.6110203,0
+MLI.US,D,20080702,000000,6.2021,6.23163,5.87424,5.9125,1488518.0004883,0
+MLI.US,D,20080703,000000,5.91642,6.03016,5.83936,5.93721,692242.04702634,0
+MLI.US,D,20080707,000000,5.96142,6.08247,5.82869,5.89355,889967.38024422,0
+MLI.US,D,20080708,000000,5.90808,6.07864,5.83355,6.05199,1174378.3439848,0
+MLI.US,D,20080709,000000,6.07477,6.13045,5.92262,5.94302,977916.6557156,0
+MLI.US,D,20080710,000000,5.9852,6.21908,5.9125,6.16335,1032189.3803491,0
+MLI.US,D,20080711,000000,6.10236,6.3227,6.06559,6.27664,1573547.6779901,0
+MLI.US,D,20080714,000000,6.34354,6.38571,6.15273,6.23943,1144436.9789511,0
+MLI.US,D,20080715,000000,6.18181,6.28875,6.01999,6.17645,896750.18033632,0
+MLI.US,D,20080716,000000,6.189,6.2946,6.08638,6.28875,1002607.2869185,0
+MLI.US,D,20080717,000000,6.30478,6.36199,6.20453,6.36199,1068535.690858,0
+MLI.US,D,20080718,000000,6.37013,6.40219,6.17303,6.20846,1563203.1335573,0
+MLI.US,D,20080721,000000,6.27237,6.55568,6.23163,6.45296,1112647.636419,0
+MLI.US,D,20080722,000000,5.98902,6.29272,5.70278,6.18563,2964882.7098526,0
+MLI.US,D,20080723,000000,6.16578,6.16578,5.29061,5.33373,3045495.8243722,0
+MLI.US,D,20080724,000000,5.34584,5.35368,5.06441,5.11528,2403981.2758734,0
+MLI.US,D,20080725,000000,5.21409,5.31536,5.12163,5.19091,1434887.4222258,0
+MLI.US,D,20080728,000000,5.19285,5.22138,5.01553,5.11528,1562399.9343988,0
+MLI.US,D,20080729,000000,5.14491,5.14491,4.95354,5.05092,2309273.9776618,0
+MLI.US,D,20080730,000000,5.09111,5.20445,5.05672,5.20247,1491162.9828074,0
+MLI.US,D,20080731,000000,5.12163,5.15304,4.99574,5.04893,1283122.0120674,0
+MLI.US,D,20080801,000000,5.07951,5.08292,4.96904,5.01703,1270723.0122034,0
+MLI.US,D,20080804,000000,5.02571,5.03633,4.90952,4.91139,2194802.6117238,0
+MLI.US,D,20080805,000000,4.95548,5.00784,4.91139,4.99574,1578978.0476224,0
+MLI.US,D,20080806,000000,4.95938,5.07951,4.95117,5.01946,1658139.6222743,0
+MLI.US,D,20080807,000000,5.0015,5.05479,4.88673,4.9676,1206745.8247288,0
+MLI.US,D,20080808,000000,5.00586,5.19285,4.95746,5.13901,1104283.2153617,0
+MLI.US,D,20080811,000000,5.14833,5.30802,5.14833,5.265,1207852.5464485,0
+MLI.US,D,20080812,000000,5.22967,5.32014,5.17632,5.30952,1078547.8058189,0
+MLI.US,D,20080813,000000,5.28485,5.4031,5.24411,5.34008,1622786.4706222,0
+MLI.US,D,20080814,000000,5.32355,5.49551,5.31726,5.47521,1155849.0142963,0
+MLI.US,D,20080815,000000,5.49888,5.62433,5.2524,5.38305,1498205.9450948,0
+MLI.US,D,20080818,000000,5.39913,5.50518,5.35795,5.42777,1731245.1991575,0
+MLI.US,D,20080819,000000,5.38504,5.42777,5.23106,5.33174,1501251.4946034,0
+MLI.US,D,20080820,000000,5.34926,5.55213,5.32554,5.43938,2888644.8627292,0
+MLI.US,D,20080821,000000,5.45432,5.47277,5.35368,5.40876,830896.10845267,0
+MLI.US,D,20080822,000000,5.43739,5.4771,5.3439,5.43353,1007694.9031824,0
+MLI.US,D,20080825,000000,5.42335,5.42335,5.1793,5.2582,1072873.7922258,0
+MLI.US,D,20080826,000000,5.24411,5.33373,5.21215,5.28242,829706.79555982,0
+MLI.US,D,20080827,000000,5.26257,5.54344,5.26257,5.46454,1005035.4674081,0
+MLI.US,D,20080828,000000,5.46643,5.55411,5.44077,5.49699,748736.47421669,0
+MLI.US,D,20080829,000000,5.48587,5.52161,5.41794,5.51779,638881.95485574,0
+MLI.US,D,20080902,000000,5.54582,5.77494,5.43739,5.56235,1382351.177007,0
+MLI.US,D,20080903,000000,5.57495,5.64075,5.38653,5.48875,1831120.6400268,0
+MLI.US,D,20080904,000000,5.42579,5.45432,5.29061,5.36231,1339502.8763946,0
+MLI.US,D,20080905,000000,5.24411,5.36579,5.21021,5.33373,894293.09293614,0
+MLI.US,D,20080908,000000,5.4771,5.50087,5.36429,5.45288,1100484.0213984,0
+MLI.US,D,20080909,000000,5.44707,5.57297,5.26257,5.30614,1771233.7804007,0
+MLI.US,D,20080910,000000,5.38027,5.62914,5.37691,5.57927,1138570.9408806,0
+MLI.US,D,20080911,000000,5.51972,5.65187,5.37243,5.64854,883671.86807349,0
+MLI.US,D,20080912,000000,5.6089,5.71242,5.52607,5.57495,1139326.6501146,0
+MLI.US,D,20080915,000000,5.50761,5.57297,5.23686,5.30952,1360507.8764973,0
+MLI.US,D,20080916,000000,5.18506,5.4626,5.08194,5.4626,1703959.1403395,0
+MLI.US,D,20080917,000000,5.38305,5.38305,4.9613,5.03013,1661517.6012547,0
+MLI.US,D,20080918,000000,5.1066,5.69212,4.93659,5.62433,2691547.222427,0
+MLI.US,D,20080919,000000,5.30952,6.12033,5.0867,5.71539,4205546.6646006,0
+MLI.US,D,20080922,000000,5.66988,5.76919,5.45144,5.49108,1093430.7352143,0
+MLI.US,D,20080923,000000,5.54582,5.54582,5.22138,5.24078,1434831.6731839,0
+MLI.US,D,20080924,000000,5.2388,5.2524,5.10025,5.10466,1290365.2579496,0
+MLI.US,D,20080925,000000,5.11335,5.22967,5.08292,5.21215,1376559.4709923,0
+MLI.US,D,20080926,000000,5.12601,5.28242,5.05092,5.27661,1495798.4123984,0
+MLI.US,D,20080929,000000,5.16664,5.16913,4.46493,4.53643,1930368.3879804,0
+MLI.US,D,20080930,000000,4.61938,4.70705,4.50653,4.52538,2649836.6152242,0
+MLI.US,D,20081001,000000,4.4879,4.75594,4.47064,4.73659,1481408.9652624,0
+MLI.US,D,20081002,000000,4.69542,4.73514,4.4922,4.51413,2134199.2736707,0
+MLI.US,D,20081003,000000,4.56939,4.72108,4.44126,4.45127,2170023.1950098,0
+MLI.US,D,20081006,000000,4.0523,4.50208,4.0523,4.43515,3994866.9058797,0
+MLI.US,D,20081007,000000,4.45878,4.48604,4.06305,4.07559,1985062.3275968,0
+MLI.US,D,20081008,000000,3.92139,4.18112,3.82346,3.90594,2575360.0248674,0
+MLI.US,D,20081009,000000,3.9594,4.01597,3.55001,3.58924,1601733.9805951,0
+MLI.US,D,20081010,000000,3.39848,3.83517,3.20198,3.63056,2007132.7538326,0
+MLI.US,D,20081013,000000,3.78806,4.1402,3.60715,4.1402,1467878.4663268,0
+MLI.US,D,20081014,000000,4.25875,4.25875,3.87237,3.98038,1903247.5115086,0
+MLI.US,D,20081015,000000,3.98289,3.98289,3.58547,3.58547,2135828.3845606,0
+MLI.US,D,20081016,000000,3.60107,3.98681,3.44376,3.93321,3782599.3318554,0
+MLI.US,D,20081017,000000,3.6385,4.16359,3.6385,3.78592,2903048.7633205,0
+MLI.US,D,20081020,000000,3.78202,4.11182,3.71313,4.09395,3556270.6106083,0
+MLI.US,D,20081021,000000,3.61691,4.07352,3.61691,3.93127,2765658.3468427,0
+MLI.US,D,20081022,000000,3.85639,3.85639,3.54003,3.67173,1552895.7551525,0
+MLI.US,D,20081023,000000,3.69763,3.80951,3.38273,3.62266,1443879.5361987,0
+MLI.US,D,20081024,000000,3.35707,3.60887,3.25493,3.47331,1160604.2010885,0
+MLI.US,D,20081027,000000,3.40835,3.56958,3.3079,3.32176,1091888.3450564,0
+MLI.US,D,20081028,000000,3.42793,3.81149,3.27458,3.81149,3554864.4958859,0
+MLI.US,D,20081029,000000,3.80768,4.29561,3.79585,4.15362,2217409.8805848,0
+MLI.US,D,20081030,000000,4.22452,4.38227,4.10021,4.28292,1207825.7043173,0
+MLI.US,D,20081031,000000,4.2003,4.57124,4.12605,4.49792,1613307.0687279,0
+MLI.US,D,20081103,000000,4.47434,4.70171,4.32458,4.58402,1058546.2884696,0
+MLI.US,D,20081104,000000,4.69348,4.90369,4.60726,4.74482,1538233.7571452,0
+MLI.US,D,20081105,000000,4.65909,4.92404,4.62665,4.67217,1453586.0638191,0
+MLI.US,D,20081106,000000,4.61938,4.67217,4.36772,4.38227,1916817.2412514,0
+MLI.US,D,20081107,000000,4.43287,4.61938,4.36772,4.60291,918122.71115931,0
+MLI.US,D,20081110,000000,4.71866,4.76225,4.43287,4.4998,832599.55139818,0
+MLI.US,D,20081111,000000,4.46058,4.69348,4.30874,4.50208,824643.95664782,0
+MLI.US,D,20081112,000000,4.42493,4.43515,4.09274,4.10243,961716.397109,0
+MLI.US,D,20081113,000000,4.12605,4.53259,3.76641,4.52968,1519954.2657554,0
+MLI.US,D,20081114,000000,4.44682,4.47064,4.05393,4.05603,1332408.294624,0
+MLI.US,D,20081117,000000,4.02,4.21086,3.88811,4.02594,922873.76839278,0
+MLI.US,D,20081118,000000,4.04809,4.25247,3.83111,4.0339,1026081.7630972,0
+MLI.US,D,20081119,000000,4.01182,4.02594,3.59307,3.59897,1188288.7623168,0
+MLI.US,D,20081120,000000,3.51854,3.53796,3.20005,3.20567,1944735.1225438,0
+MLI.US,D,20081121,000000,3.26863,3.49296,3.0857,3.48507,1832285.1755677,0
+MLI.US,D,20081124,000000,3.58343,3.84491,3.36908,3.77609,1652100.1427403,0
+MLI.US,D,20081125,000000,3.85639,3.9594,3.70926,3.95723,1506091.337348,0
+MLI.US,D,20081126,000000,3.82927,4.4165,3.81561,4.39563,1933058.7954446,0
+MLI.US,D,20081128,000000,4.34289,4.58258,4.2897,4.58258,435852.20354452,0
+MLI.US,D,20081201,000000,4.45127,4.52397,3.98038,4.0339,1927886.5232283,0
+MLI.US,D,20081202,000000,4.08097,4.09395,3.88226,4.03976,2778086.2536173,0
+MLI.US,D,20081203,000000,3.91542,4.17159,3.85499,4.0339,2109591.2336412,0
+MLI.US,D,20081204,000000,3.98038,4.13604,3.68175,3.80176,1834777.3642165,0
+MLI.US,D,20081205,000000,3.74664,4.08309,3.63459,4.07723,1286359.5860535,0
+MLI.US,D,20081208,000000,4.20664,4.42493,4.09274,4.30332,1657268.2853979,0
+MLI.US,D,20081209,000000,4.23832,4.4165,4.13201,4.17323,1509913.2438839,0
+MLI.US,D,20081210,000000,4.34656,4.51791,4.25875,4.43287,925849.11540425,0
+MLI.US,D,20081211,000000,4.38826,4.44303,3.89382,4.01597,1356675.6460647,0
+MLI.US,D,20081212,000000,3.80365,4.27189,3.80365,4.23455,1055360.3339667,0
+MLI.US,D,20081215,000000,4.26375,4.31281,3.96139,4.08732,811402.52681809,0
+MLI.US,D,20081216,000000,4.13032,4.39437,4.07923,4.38227,1130834.212739,0
+MLI.US,D,20081217,000000,4.3146,4.58881,4.27348,4.48188,984144.03016852,0
+MLI.US,D,20081218,000000,4.49408,4.56697,4.16785,4.24627,810132.68753143,0
+MLI.US,D,20081219,000000,4.30332,4.49408,4.25875,4.27189,3521503.8562854,0
+MLI.US,D,20081222,000000,4.28719,4.30732,4.04402,4.19662,1669954.2895885,0
+MLI.US,D,20081223,000000,4.26375,4.4056,4.22085,4.30332,2158165.1673297,0
+MLI.US,D,20081224,000000,4.29561,4.42493,4.25875,4.34656,616080.59673787,0
+MLI.US,D,20081226,000000,4.36772,4.51791,4.35629,4.48604,986677.51440385,0
+MLI.US,D,20081229,000000,4.49408,4.56505,4.39563,4.46876,1249379.388291,0
+MLI.US,D,20081230,000000,4.51171,4.60726,4.43897,4.60039,1490081.0384395,0
+MLI.US,D,20081231,000000,4.50208,5.02179,4.50208,4.93226,1118164.7267831,0
+MLI.US,D,20090102,000000,4.94682,4.99574,4.8562,4.93659,1210284.8564968,0
+MLI.US,D,20090105,000000,4.93226,5.06591,4.80777,4.9395,1202597.6830591,0
+MLI.US,D,20090106,000000,4.97916,5.16471,4.92404,4.97147,1853480.1353685,0
+MLI.US,D,20090107,000000,4.86009,4.90755,4.67023,4.75594,1740693.6293619,0
+MLI.US,D,20090108,000000,4.7424,4.91966,4.68234,4.87362,1408798.9354179,0
+MLI.US,D,20090109,000000,4.82812,4.82812,4.49032,4.52165,1495577.4810104,0
+MLI.US,D,20090112,000000,4.4998,4.5383,4.38967,4.43897,1408204.2789715,0
+MLI.US,D,20090113,000000,4.43287,4.54896,4.37834,4.52397,1359186.4177274,0
+MLI.US,D,20090114,000000,4.43897,4.54507,4.36942,4.44126,1987847.7149101,0
+MLI.US,D,20090115,000000,4.43094,4.61598,4.2404,4.57894,1389933.046699,0
+MLI.US,D,20090116,000000,4.58881,4.64262,4.32458,4.56271,1430896.203785,0
+MLI.US,D,20090120,000000,4.50208,4.53643,4.07559,4.10243,2510121.2572234,0
+MLI.US,D,20090121,000000,4.17905,4.27755,4.06726,4.25875,2318819.4524945,0
+MLI.US,D,20090122,000000,4.15958,4.23634,4.00183,4.12026,1395243.6591303,0
+MLI.US,D,20090123,000000,4.00392,4.15958,3.90382,4.12605,2789254.645002,0
+MLI.US,D,20090126,000000,4.12179,4.26215,4.04402,4.10814,1190107.8329047,0
+MLI.US,D,20090127,000000,4.13822,4.27755,4.11182,4.18921,850938.92138848,0
+MLI.US,D,20090128,000000,4.26046,4.38366,4.23246,4.34575,1108030.7898418,0
+MLI.US,D,20090129,000000,4.26748,4.2897,4.09599,4.12179,910202.21765752,0
+MLI.US,D,20090130,000000,4.19453,4.21086,3.90594,3.95723,1180998.02651,0
+MLI.US,D,20090202,000000,3.90594,4.04809,3.79978,4.02426,1432554.2215853,0
+MLI.US,D,20090203,000000,4.08097,4.2003,4.00183,4.16563,1159266.224084,0
+MLI.US,D,20090204,000000,4.17905,4.28292,4.07559,4.11618,1199989.8667679,0
+MLI.US,D,20090205,000000,4.01597,4.18921,3.89795,4.06134,1060321.9986916,0
+MLI.US,D,20090206,000000,4.0523,4.7085,4.0523,4.6993,2900438.8822499,0
+MLI.US,D,20090209,000000,4.6683,4.78598,4.62665,4.70705,1623967.5243978,0
+MLI.US,D,20090210,000000,4.63343,4.74482,4.15958,4.21712,1833511.6544885,0
+MLI.US,D,20090211,000000,4.25682,4.37606,4.1696,4.23634,1137586.0411412,0
+MLI.US,D,20090212,000000,4.16785,4.29963,4.03224,4.29561,1291961.33237,0
+MLI.US,D,20090213,000000,4.31669,4.40968,4.18319,4.20873,863517.55705398,0
+MLI.US,D,20090217,000000,4.22452,4.22825,4.02808,4.11404,1581684.9733213,0
+MLI.US,D,20090218,000000,4.13032,4.17541,3.97466,4.00392,1560382.6449955,0
+MLI.US,D,20090219,000000,4.0523,4.22452,4.0523,4.08097,1140833.9390239,0
+MLI.US,D,20090220,000000,4.01182,4.03224,3.79,3.96139,1625491.3315418,0
+MLI.US,D,20090223,000000,3.98464,4.02,3.58547,3.61691,1572019.7412874,0
+MLI.US,D,20090224,000000,3.68964,3.84109,3.58343,3.78202,1376629.6734894,0
+MLI.US,D,20090225,000000,3.73487,3.73487,3.51664,3.58343,1224203.5339461,0
+MLI.US,D,20090226,000000,3.63262,3.64232,3.49296,3.5243,1175538.7499671,0
+MLI.US,D,20090227,000000,3.44749,3.69942,3.44749,3.55379,1159123.7543104,0
+MLI.US,D,20090302,000000,3.46938,3.51063,3.39059,3.40627,2007264.8997096,0
+MLI.US,D,20090303,000000,3.46758,3.5243,3.30208,3.37285,2166500.6814763,0
+MLI.US,D,20090304,000000,3.41426,3.65027,3.38447,3.5598,1483186.7402637,0
+MLI.US,D,20090305,000000,3.44749,3.52634,3.24117,3.27071,1152177.8366514,0
+MLI.US,D,20090306,000000,3.26088,3.37901,3.18979,3.26863,1405016.2596892,0
+MLI.US,D,20090309,000000,3.21749,3.32776,3.14872,3.17608,1114055.8159206,0
+MLI.US,D,20090310,000000,3.27865,3.47719,3.27865,3.45175,1481260.3011508,0
+MLI.US,D,20090311,000000,3.47719,3.58135,3.41634,3.5243,739890.95957601,0
+MLI.US,D,20090312,000000,3.5088,3.65429,3.40627,3.64044,1176007.4548745,0
+MLI.US,D,20090313,000000,3.66406,3.81561,3.64044,3.7801,899713.13867186,0
+MLI.US,D,20090316,000000,3.83517,3.94715,3.7311,3.75639,850899.69058127,0
+MLI.US,D,20090317,000000,3.74879,3.8606,3.69942,3.85842,1265393.8167581,0
+MLI.US,D,20090318,000000,3.85242,4.10814,3.77411,4.03545,1207489.1452868,0
+MLI.US,D,20090319,000000,4.11404,4.20287,4.05393,4.09806,1092402.475109,0
+MLI.US,D,20090320,000000,4.15362,4.17905,3.92139,3.96261,1226809.2854579,0
+MLI.US,D,20090323,000000,4.1064,4.34289,4.09274,4.34289,1119558.4528294,0
+MLI.US,D,20090324,000000,4.25465,4.33896,4.2003,4.2146,971317.62098368,0
+MLI.US,D,20090325,000000,4.26215,4.43756,4.06726,4.2404,891261.99688281,0
+MLI.US,D,20090326,000000,4.32879,4.59464,4.31803,4.57318,1100011.1869323,0
+MLI.US,D,20090327,000000,4.455,4.58881,4.33282,4.34888,1087473.8468533,0
+MLI.US,D,20090330,000000,4.18921,4.21712,4.00586,4.09395,1192864.3133074,0
+MLI.US,D,20090331,000000,4.1696,4.41471,4.05981,4.26583,1371651.4905299,0
+MLI.US,D,20090401,000000,4.15958,4.49032,4.15958,4.38366,1019387.7485162,0
+MLI.US,D,20090402,000000,4.52968,4.88625,4.50208,4.76225,1274270.3030887,0
+MLI.US,D,20090403,000000,4.73514,4.81843,4.63779,4.71866,879079.79884826,0
+MLI.US,D,20090406,000000,4.63343,4.67654,4.49032,4.60039,888517.90515603,0
+MLI.US,D,20090407,000000,4.51602,4.57124,4.26375,4.33282,1618056.061182,0
+MLI.US,D,20090408,000000,4.35258,4.46493,4.33896,4.45127,958297.12254201,0
+MLI.US,D,20090409,000000,4.58402,4.83345,4.57749,4.79325,1216062.1090562,0
+MLI.US,D,20090413,000000,4.70705,4.7424,4.54068,4.60726,1119967.2791363,0
+MLI.US,D,20090414,000000,4.53162,4.67507,4.33098,4.36226,2291411.5716962,0
+MLI.US,D,20090415,000000,4.33896,4.56271,4.33896,4.54068,1508282.0682149,0
+MLI.US,D,20090416,000000,4.60922,4.80342,4.54896,4.75015,1538384.4860362,0
+MLI.US,D,20090417,000000,4.75594,4.82085,4.67896,4.77339,1128024.0480737,0
+MLI.US,D,20090420,000000,4.62082,4.62082,4.44126,4.50788,1165813.6393327,0
+MLI.US,D,20090421,000000,4.27755,4.55138,4.26748,4.45878,1683742.8859401,0
+MLI.US,D,20090422,000000,4.34289,4.61211,4.27755,4.45127,1514418.5923773,0
+MLI.US,D,20090423,000000,4.4165,4.42715,4.16563,4.25038,2013481.9502658,0
+MLI.US,D,20090424,000000,4.31281,4.43515,4.25875,4.31803,2434492.5200015,0
+MLI.US,D,20090427,000000,4.30332,4.30332,4.04959,4.13032,1689330.1788014,0
+MLI.US,D,20090428,000000,4.06561,4.25038,3.99258,4.15362,1122975.662617,0
+MLI.US,D,20090429,000000,4.26922,4.4165,4.13201,4.38227,1402447.6742053,0
+MLI.US,D,20090430,000000,4.34888,4.47952,4.3051,4.32037,1404177.9592821,0
+MLI.US,D,20090501,000000,4.29963,4.47434,4.24627,4.42856,1229128.0326431,0
+MLI.US,D,20090504,000000,4.42493,4.68234,4.42493,4.67507,1775057.751716,0
+MLI.US,D,20090505,000000,4.631,4.631,4.42493,4.57318,1664272.0168782,0
+MLI.US,D,20090506,000000,4.61938,4.6683,4.47064,4.65474,2008396.3987813,0
+MLI.US,D,20090507,000000,4.79131,4.80536,4.50978,4.60039,2065407.0208035,0
+MLI.US,D,20090508,000000,4.67217,4.80342,4.57318,4.73078,1705173.2305843,0
+MLI.US,D,20090511,000000,4.60726,4.66248,4.56271,4.60484,1442085.2429628,0
+MLI.US,D,20090512,000000,4.6528,4.67654,4.50208,4.62278,1124096.8377921,0
+MLI.US,D,20090513,000000,4.52397,4.57507,4.26583,4.27969,1129097.7333242,0
+MLI.US,D,20090514,000000,4.3146,4.38012,4.22825,4.2975,1960945.7050471,0
+MLI.US,D,20090515,000000,4.29561,4.41344,4.2404,4.34575,1535848.9370215,0
+MLI.US,D,20090518,000000,4.39757,4.62278,4.39563,4.60922,1484039.4941261,0
+MLI.US,D,20090519,000000,4.56271,4.62665,4.49408,4.53259,1984302.4888041,0
+MLI.US,D,20090520,000000,4.64117,4.65085,4.41471,4.43756,1892657.2583358,0
+MLI.US,D,20090521,000000,4.35863,4.36042,4.21712,4.27755,1024299.8585373,0
+MLI.US,D,20090522,000000,4.31803,4.32274,4.1696,4.18921,1427637.9820056,0
+MLI.US,D,20090526,000000,4.19085,4.37232,4.14824,4.34888,1073815.3315993,0
+MLI.US,D,20090527,000000,4.32879,4.38638,4.25875,4.26583,861589.05316174,0
+MLI.US,D,20090528,000000,4.32037,4.37369,4.17323,4.32695,687259.73450815,0
+MLI.US,D,20090529,000000,4.35629,4.39757,4.24884,4.32037,1041138.1339562,0
+MLI.US,D,20090601,000000,4.45263,4.64117,4.41882,4.58258,857851.80257826,0
+MLI.US,D,20090602,000000,4.54251,4.76565,4.50978,4.70171,1630589.2717023,0
+MLI.US,D,20090603,000000,4.66588,4.7143,4.61406,4.69348,711025.34457214,0
+MLI.US,D,20090604,000000,4.739,4.7947,4.62665,4.77727,625487.73135573,0
+MLI.US,D,20090605,000000,4.80536,4.84846,4.67217,4.75594,867007.03411811,0
+MLI.US,D,20090608,000000,4.70171,4.78889,4.63536,4.73272,552933.4505531,0
+MLI.US,D,20090609,000000,4.77581,4.77581,4.56505,4.61598,918956.88200777,0
+MLI.US,D,20090610,000000,4.65085,4.68234,4.4659,4.57124,777963.42560295,0
+MLI.US,D,20090611,000000,4.57124,4.64747,4.56078,4.62278,628900.81158473,0
+MLI.US,D,20090612,000000,4.56939,4.61598,4.49408,4.57992,463092.83721734,0
+MLI.US,D,20090615,000000,4.50788,4.51171,4.18112,4.24216,1250106.1906144,0
+MLI.US,D,20090616,000000,4.30153,4.30332,4.08524,4.09806,825391.40676453,0
+MLI.US,D,20090617,000000,4.0894,4.17905,4.01182,4.11012,965680.77341854,0
+MLI.US,D,20090618,000000,4.09395,4.23246,4.05393,4.14626,587914.94192614,0
+MLI.US,D,20090619,000000,4.21086,4.27189,4.14242,4.17701,1502434.6131583,0
+MLI.US,D,20090622,000000,4.12179,4.12179,3.94885,3.95511,785848.81785614,0
+MLI.US,D,20090623,000000,3.99756,4.03802,3.93485,3.93907,604129.65398806,0
+MLI.US,D,20090624,000000,3.98889,4.12605,3.97869,4.00392,726416.20968221,0
+MLI.US,D,20090625,000000,4.00392,4.2003,3.97679,4.18921,761441.06142118,0
+MLI.US,D,20090626,000000,4.17159,4.26748,4.10412,4.23246,1938098.921784,0
+MLI.US,D,20090629,000000,4.18535,4.2404,4.13201,4.18535,479792.77242132,0
+MLI.US,D,20090630,000000,4.17905,4.19247,4.06561,4.09066,749240.28037268,0
+MLI.US,D,20090701,000000,4.12392,4.25247,4.10412,4.2003,615719.26035549,0
+MLI.US,D,20090702,000000,4.1064,4.1064,3.97869,4.0523,824309.46239672,0
+MLI.US,D,20090706,000000,4.02,4.03224,3.88226,3.97099,672283.89004298,0
+MLI.US,D,20090707,000000,3.97099,3.9906,3.87615,3.87615,497975.21918268,0
+MLI.US,D,20090708,000000,3.90594,3.96917,3.8606,3.9257,1189201.3947797,0
+MLI.US,D,20090709,000000,3.96666,3.96666,3.87237,3.88598,659484.32298941,0
+MLI.US,D,20090710,000000,3.85842,3.94154,3.84704,3.93127,566098.4835477,0
+MLI.US,D,20090713,000000,3.94715,4.07148,3.83111,4.03224,886579.07736715,0
+MLI.US,D,20090714,000000,4.03224,4.11786,4.01006,4.07148,580434.24642122,0
+MLI.US,D,20090715,000000,4.13032,4.34114,4.13032,4.27755,1585657.6087481,0
+MLI.US,D,20090716,000000,4.26375,4.41471,4.20664,4.39199,597035.07221744,0
+MLI.US,D,20090717,000000,4.40177,4.41063,4.22243,4.22825,709914.49329373,0
+MLI.US,D,20090720,000000,4.26922,4.3051,4.18699,4.22243,840266.07704265,0
+MLI.US,D,20090721,000000,4.28719,4.32274,4.19662,4.25682,1743154.8463208,0
+MLI.US,D,20090722,000000,4.2146,4.38227,4.18319,4.36772,1857968.9656273,0
+MLI.US,D,20090723,000000,4.36772,4.70268,4.36772,4.69105,1203594.9714744,0
+MLI.US,D,20090724,000000,4.63536,4.70705,4.61696,4.64891,494909.02188078,0
+MLI.US,D,20090727,000000,4.64891,4.73078,4.61696,4.68088,702762.09770192,0
+MLI.US,D,20090728,000000,4.63343,4.72108,4.631,4.70705,1109728.0384493,0
+MLI.US,D,20090729,000000,4.64747,4.73078,4.64117,4.66588,590091.21933775,0
+MLI.US,D,20090730,000000,4.72883,4.87605,4.69105,4.76951,555881.9554333,0
+MLI.US,D,20090731,000000,4.73659,4.75741,4.65716,4.67217,995264.93162853,0
+MLI.US,D,20090803,000000,4.72108,4.87752,4.71237,4.85912,884681.54516482,0
+MLI.US,D,20090804,000000,4.80148,4.94092,4.7947,4.92212,544905.58852625,0
+MLI.US,D,20090805,000000,4.92404,4.95548,4.76323,4.82666,660937.92763624,0
+MLI.US,D,20090806,000000,4.83587,4.87605,4.76323,4.82666,682995.96519608,0
+MLI.US,D,20090807,000000,4.91771,4.97916,4.84604,4.91139,1566308.5616665,0
+MLI.US,D,20090810,000000,4.86009,4.90559,4.8228,4.87752,350915.44111252,0
+MLI.US,D,20090811,000000,4.83587,4.87173,4.78307,4.79325,912079.10206658,0
+MLI.US,D,20090812,000000,4.80777,4.91574,4.77873,4.83151,4095151.173056,0
+MLI.US,D,20090813,000000,4.87752,4.91574,4.75352,4.90559,1920151.859866,0
+MLI.US,D,20090814,000000,4.90952,4.90952,4.62665,4.70705,631267.04869448,0
+MLI.US,D,20090817,000000,4.61211,4.61211,4.48188,4.49645,647335.16142411,0
+MLI.US,D,20090818,000000,4.51171,4.63779,4.48382,4.61696,562072.16385832,0
+MLI.US,D,20090819,000000,4.5383,4.67507,4.47952,4.66105,727343.29560043,0
+MLI.US,D,20090820,000000,4.66105,4.77581,4.66105,4.75936,814782.57057785,0
+MLI.US,D,20090821,000000,4.7884,4.85039,4.75936,4.82666,1293774.2086199,0
+MLI.US,D,20090824,000000,4.85476,4.87996,4.79325,4.81214,378876.68277079,0
+MLI.US,D,20090825,000000,4.8562,4.86251,4.78889,4.82424,564574.67640371,0
+MLI.US,D,20090826,000000,4.80777,4.86978,4.76757,4.81407,461515.34581084,0
+MLI.US,D,20090827,000000,4.83345,4.84022,4.72497,4.81649,513489.97105244,0
+MLI.US,D,20090828,000000,4.85039,4.85039,4.7424,4.77873,595123.08655982,0
+MLI.US,D,20090831,000000,4.7143,4.79325,4.71237,4.75741,1208242.7897415,0
+MLI.US,D,20090901,000000,4.7085,4.76565,4.62665,4.66105,1401660.9932814,0
+MLI.US,D,20090902,000000,4.62665,4.6683,4.59464,4.64747,1739983.3452731,0
+MLI.US,D,20090903,000000,4.6528,4.73514,4.62278,4.73078,754854.41536521,0
+MLI.US,D,20090904,000000,4.73078,4.78307,4.67217,4.77339,787570.84381559,0
+MLI.US,D,20090908,000000,4.80536,4.81649,4.71673,4.72883,782609.17909069,0
+MLI.US,D,20090909,000000,4.71237,4.80777,4.69105,4.78598,593721.10139619,0
+MLI.US,D,20090910,000000,4.76757,4.88336,4.73514,4.86978,543200.08080143,0
+MLI.US,D,20090911,000000,4.86444,4.92212,4.80536,4.87996,375686.59870921,0
+MLI.US,D,20090914,000000,4.82424,4.88625,4.79905,4.83829,907053.42918248,0
+MLI.US,D,20090915,000000,4.82424,4.91139,4.82424,4.90755,871972.82840167,0
+MLI.US,D,20090916,000000,4.91771,4.99132,4.89593,4.98507,595201.54817427,0
+MLI.US,D,20090917,000000,4.99132,5.07415,4.97341,5.02864,744511.93571182,0
+MLI.US,D,20090918,000000,5.01553,5.07415,4.93422,4.9395,1857161.6369101,0
+MLI.US,D,20090921,000000,4.86251,4.98115,4.86251,4.92881,844218.06467619,0
+MLI.US,D,20090922,000000,4.98943,5.00784,4.91574,4.98507,617881.08431178,0
+MLI.US,D,20090923,000000,4.98115,5.03975,4.91771,4.97147,669793.76617354,0
+MLI.US,D,20090924,000000,4.98695,5,4.83345,4.88912,791219.30888797,0
+MLI.US,D,20090925,000000,4.85912,4.91574,4.78889,4.81214,368788.17097473,0
+MLI.US,D,20090928,000000,4.82812,4.96517,4.79712,4.90172,421270.73193099,0
+MLI.US,D,20090929,000000,4.90027,4.92881,4.82666,4.83345,487060.79565547,0
+MLI.US,D,20090930,000000,4.85234,4.85234,4.66105,4.69542,1056700.3757505,0
+MLI.US,D,20091001,000000,4.68912,4.68912,4.59609,4.61696,749760.60476332,0
+MLI.US,D,20091002,000000,4.55321,4.60922,4.50208,4.58402,610435.49005544,0
+MLI.US,D,20091005,000000,4.60484,4.66248,4.53259,4.65474,588499.27447595,0
+MLI.US,D,20091006,000000,4.69784,4.73272,4.65716,4.71673,437002.28563017,0
+MLI.US,D,20091007,000000,4.68234,4.72255,4.61211,4.67896,596316.52901132,0
+MLI.US,D,20091008,000000,4.73272,4.80777,4.68475,4.72497,879040.56804103,0
+MLI.US,D,20091009,000000,4.7143,4.89353,4.6993,4.87752,688219.85689562,0
+MLI.US,D,20091012,000000,4.89156,4.97534,4.86832,4.92212,488758.04426299,0
+MLI.US,D,20091013,000000,4.90559,4.94336,4.82424,4.90952,564240.18215261,0
+MLI.US,D,20091014,000000,4.97534,5.06834,4.95117,5.06253,476408.5991029,0
+MLI.US,D,20091015,000000,5.01946,5.1066,4.97341,5.09206,752442.75311025,0
+MLI.US,D,20091016,000000,5.06253,5.11096,4.97916,5.06441,770385.68546959,0
+MLI.US,D,20091019,000000,5.1066,5.14044,5.02372,5.10466,891807.09862538,0
+MLI.US,D,20091020,000000,5.4031,5.4567,5.05092,5.15304,1329722.0167185,0
+MLI.US,D,20091021,000000,5.15111,5.33174,5.03975,5.05871,1357272.3672905,0
+MLI.US,D,20091022,000000,5.03975,5.25478,4.97147,5.24654,1146282.8916702,0
+MLI.US,D,20091023,000000,5.25045,5.28485,5.02571,5.05871,779509.94531952,0
+MLI.US,D,20091026,000000,5.07951,5.21215,4.94682,4.99375,819339.53855448,0
+MLI.US,D,20091027,000000,4.99762,5.07177,4.8562,4.90755,761358.47024807,0
+MLI.US,D,20091028,000000,4.88336,4.98695,4.76951,4.78065,897656.61846129,0
+MLI.US,D,20091029,000000,4.85234,4.91574,4.79905,4.82812,618634.72876647,0
+MLI.US,D,20091030,000000,4.81019,4.83587,4.57894,4.6528,1185005.7631854,0
+MLI.US,D,20091102,000000,4.67654,4.78598,4.54507,4.69348,1231035.8887421,0
+MLI.US,D,20091103,000000,4.65716,4.76565,4.62471,4.75594,1059880.1359154,0
+MLI.US,D,20091104,000000,4.78453,4.8228,4.52968,4.55884,1540839.508657,0
+MLI.US,D,20091105,000000,4.61211,4.77339,4.57507,4.75936,755093.92976727,0
+MLI.US,D,20091106,000000,4.6993,4.81843,4.6867,4.77727,600859.04353268,0
+MLI.US,D,20091109,000000,4.82085,4.86832,4.7884,4.86832,533200.35451646,0
+MLI.US,D,20091110,000000,4.82666,4.89787,4.73514,4.77194,567353.86937906,0
+MLI.US,D,20091111,000000,4.83587,4.87173,4.7884,4.86832,516246.45145517,0
+MLI.US,D,20091112,000000,4.85234,4.92404,4.73659,4.7516,612190.55248413,0
+MLI.US,D,20091113,000000,4.77194,4.77194,4.62907,4.73659,527856.70561587,0
+MLI.US,D,20091116,000000,4.79325,5.04511,4.75936,5.0141,916574.12666339,0
+MLI.US,D,20091117,000000,5,5.02864,4.90755,5.00393,458963.27856157,0
+MLI.US,D,20091118,000000,5.0015,5.02372,4.90027,4.98943,489065.69638285,0
+MLI.US,D,20091119,000000,4.92881,4.94092,4.739,4.82424,557079.52744348,0
+MLI.US,D,20091120,000000,4.77581,4.84168,4.75015,4.83151,508526.24154819,0
+MLI.US,D,20091123,000000,4.91433,5.01703,4.86251,4.90027,512940.73975124,0
+MLI.US,D,20091124,000000,4.91771,4.91771,4.73514,4.81649,423490.36970846,0
+MLI.US,D,20091125,000000,4.82812,4.84022,4.73659,4.7516,588007.85699591,0
+MLI.US,D,20091127,000000,4.57124,4.6993,4.57124,4.57992,332613.23715012,0
+MLI.US,D,20091130,000000,4.56271,4.63923,4.43515,4.62278,872899.91431989,0
+MLI.US,D,20091201,000000,4.68088,4.7085,4.62082,4.66588,968571.46447759,0
+MLI.US,D,20091202,000000,4.66105,4.78889,4.62907,4.70705,585057.28733636,0
+MLI.US,D,20091203,000000,4.739,4.77727,4.61938,4.62278,551521.14149281,0
+MLI.US,D,20091204,000000,4.73514,4.80148,4.60922,4.7482,810281.35164303,0
+MLI.US,D,20091207,000000,4.73514,4.82812,4.68912,4.80148,1179057.1339418,0
+MLI.US,D,20091208,000000,4.7516,4.79712,4.66248,4.73659,364677.1953329,0
+MLI.US,D,20091209,000000,4.75352,4.7947,4.66588,4.78307,462659.23355849,0
+MLI.US,D,20091210,000000,4.7947,4.87173,4.70171,4.739,392452.60685167,0
+MLI.US,D,20091211,000000,4.75352,4.83151,4.69105,4.77194,318236.17869005,0
+MLI.US,D,20091214,000000,4.80777,4.93422,4.74675,4.92881,553697.41890439,0
+MLI.US,D,20091215,000000,4.92881,4.9492,4.81649,4.82424,1064938.8452688,0
+MLI.US,D,20091216,000000,4.86444,4.91574,4.739,4.82085,765822.52315494,0
+MLI.US,D,20091217,000000,4.79712,4.80777,4.62907,4.7482,846425.31377771,0
+MLI.US,D,20091218,000000,4.80342,4.90559,4.72108,4.86638,3895286.7284542,0
+MLI.US,D,20091221,000000,4.88336,4.91771,4.84846,4.88336,425305.31073767,0
+MLI.US,D,20091222,000000,4.88141,4.9613,4.87605,4.92404,437002.28563017,0
+MLI.US,D,20091223,000000,4.94092,5.01703,4.86832,4.9676,377441.6611379,0
+MLI.US,D,20091224,000000,4.97534,5.0141,4.97534,5.0141,56738.071151031,0
+MLI.US,D,20091228,000000,5.01946,5.03251,4.89353,4.94682,310247.54747045,0
+MLI.US,D,20091229,000000,4.97147,4.98943,4.92404,4.94534,298629.03419241,0
+MLI.US,D,20091230,000000,4.90755,4.97534,4.90027,4.95548,271442.08478213,0
+MLI.US,D,20091231,000000,4.9395,4.97534,4.87996,4.88625,377224.85930848,0
+MLI.US,D,20100104,000000,4.9676,5.00586,4.92738,5.0015,496542.26232914,0
+MLI.US,D,20100105,000000,5,5.12163,4.92212,5.09504,1110787.2702445,0
+MLI.US,D,20100106,000000,5.09792,5.18068,5.07603,5.10025,917678.78360379,0
+MLI.US,D,20100107,000000,5.11335,5.18068,5.05236,5.16913,834013.9252378,0
+MLI.US,D,20100108,000000,5.14242,5.21021,5.13901,5.20878,318839.09425379,0
+MLI.US,D,20100111,000000,5.22525,5.23488,5.14242,5.1793,357374.07085016,0
+MLI.US,D,20100112,000000,5.1202,5.14833,5.0141,5.05479,537833.71932823,0
+MLI.US,D,20100113,000000,5.06591,5.11772,5.00393,5.10273,310930.989428,0
+MLI.US,D,20100114,000000,5.07415,5.12451,5.05479,5.1066,265452.15995191,0
+MLI.US,D,20100115,000000,5.12451,5.12451,4.86832,5.01553,784954.76840717,0
+MLI.US,D,20100119,000000,5.02179,5.10025,4.99132,5.06591,568431.68418821,0
+MLI.US,D,20100120,000000,5.00784,5.01162,4.92881,4.9676,724452.6045414,0
+MLI.US,D,20100121,000000,4.99132,5.03395,4.84604,4.88625,937482.08213757,0
+MLI.US,D,20100122,000000,4.87605,4.95938,4.79131,4.80148,557608.1109514,0
+MLI.US,D,20100125,000000,4.83829,4.84846,4.74675,4.82812,711407.32874779,0
+MLI.US,D,20100126,000000,4.79325,4.84411,4.75015,4.78453,575082.33840333,0
+MLI.US,D,20100127,000000,4.76951,4.85912,4.72108,4.83829,767420.66235474,0
+MLI.US,D,20100128,000000,4.8562,4.87605,4.7482,4.77873,813944.27017071,0
+MLI.US,D,20100129,000000,4.81214,4.88336,4.77339,4.83587,1701563.9963191,0
+MLI.US,D,20100201,000000,4.85234,4.89787,4.80777,4.89787,831150.07631,0
+MLI.US,D,20100202,000000,4.88673,4.89156,4.80536,4.8562,825374.88852989,0
+MLI.US,D,20100203,000000,4.82424,4.83829,4.64117,4.68912,1603286.6946497,0
+MLI.US,D,20100204,000000,4.64891,4.67654,4.51602,4.52165,1186347.8697486,0
+MLI.US,D,20100205,000000,4.51975,4.53356,4.37369,4.46058,1284957.6008898,0
+MLI.US,D,20100208,000000,4.44444,4.44444,4.35078,4.36042,1015340.7810336,0
+MLI.US,D,20100209,000000,4.4056,4.45127,4.32695,4.4074,1440774.1080896,0
+MLI.US,D,20100210,000000,4.38012,4.39563,4.30332,4.36942,848818.39301873,0
+MLI.US,D,20100211,000000,4.35078,4.46058,4.30732,4.45689,817225.20452274,0
+MLI.US,D,20100212,000000,4.48382,4.54896,4.36042,4.54896,1530511.4824589,0
+MLI.US,D,20100216,000000,4.59847,4.61598,4.53259,4.59609,982715.20287362,0
+MLI.US,D,20100217,000000,4.62665,4.62665,4.52968,4.55884,755539.92210207,0
+MLI.US,D,20100218,000000,4.55512,4.57992,4.51602,4.57992,698324.8869263,0
+MLI.US,D,20100219,000000,4.57992,4.63343,4.56078,4.60726,1027919.4166991,0
+MLI.US,D,20100222,000000,4.631,4.65716,4.57992,4.60922,486197.71789642,0
+MLI.US,D,20100223,000000,4.59847,4.62082,4.49408,4.5383,853782.12252298,0
+MLI.US,D,20100224,000000,4.54068,4.60922,4.51413,4.57318,645993.05486098,0
+MLI.US,D,20100225,000000,4.4922,4.50653,4.39975,4.47622,1765570.0907043,0
+MLI.US,D,20100226,000000,4.49408,4.49408,4.37369,4.40177,1204678.9806216,0
+MLI.US,D,20100301,000000,4.42062,4.59028,4.39437,4.58881,3333204.2406993,0
+MLI.US,D,20100302,000000,4.61067,4.73078,4.59269,4.69105,1139559.9701786,0
+MLI.US,D,20100303,000000,4.69542,4.75741,4.69348,4.7085,456692.02130089,0
+MLI.US,D,20100304,000000,4.70705,4.74482,4.6867,4.73078,499680.72690754,0
+MLI.US,D,20100305,000000,4.74482,4.87996,4.72255,4.87996,719643.73348676,0
+MLI.US,D,20100308,000000,4.86444,4.91139,4.84022,4.89787,843340.53346187,0
+MLI.US,D,20100309,000000,4.86009,4.9613,4.86009,4.91966,963673.80791185,0
+MLI.US,D,20100310,000000,4.90369,5.00393,4.90027,4.95938,884020.81577991,0
+MLI.US,D,20100311,000000,4.91966,4.96517,4.90952,4.95746,892699.08329503,0
+MLI.US,D,20100312,000000,4.96904,4.98115,4.91574,4.9395,563723.98732062,0
+MLI.US,D,20100315,000000,4.94336,4.95117,4.85234,4.92496,598077.78577802,0
+MLI.US,D,20100316,000000,4.93028,4.96904,4.8562,4.91771,376320.48596284,0
+MLI.US,D,20100317,000000,4.91771,4.97147,4.90952,4.93028,540943.27699604,0
+MLI.US,D,20100318,000000,4.92496,4.93659,4.88625,4.89593,887312.07402855,0
+MLI.US,D,20100319,000000,4.90952,4.9352,4.84604,4.91433,1468842.7182729,0
+MLI.US,D,20100322,000000,4.88336,4.93226,4.87752,4.91574,612580.7957771,0
+MLI.US,D,20100323,000000,4.90172,5.13573,4.86251,5.13375,1868406.4251298,0
+MLI.US,D,20100324,000000,5.11335,5.14491,5.08863,5.09111,848337.29943536,0
+MLI.US,D,20100325,000000,5.12734,5.17294,5.02372,5.02571,625867.65075205,0
+MLI.US,D,20100326,000000,5.06055,5.17051,5.04174,5.10466,712138.26062986,0
+MLI.US,D,20100329,000000,5.13573,5.20878,5.11772,5.20445,897627.71155069,0
+MLI.US,D,20100330,000000,5.21409,5.29695,5.17294,5.27661,915583.03258601,0
+MLI.US,D,20100331,000000,5.24271,5.32554,5.23106,5.26882,2281124.8410848,0
+MLI.US,D,20100401,000000,5.30033,5.37,5.30033,5.36231,864927.80133492,0
+MLI.US,D,20100405,000000,5.37884,5.47129,5.32554,5.47129,732383.42193981,0
+MLI.US,D,20100406,000000,5.42236,5.53957,5.42236,5.52607,945136.21910607,0
+MLI.US,D,20100407,000000,5.49551,5.52746,5.42335,5.46836,613268.3672933,0
+MLI.US,D,20100408,000000,5.4296,5.4567,5.38027,5.39665,959135.42294913,0
+MLI.US,D,20100409,000000,5.39239,5.43938,5.37884,5.43496,639631.46975176,0
+MLI.US,D,20100412,000000,5.45288,5.56865,5.43496,5.54582,1669190.3212372,0
+MLI.US,D,20100413,000000,5.51972,5.53957,5.47277,5.53134,513962.80551852,0
+MLI.US,D,20100414,000000,5.5556,5.60492,5.51099,5.60492,513225.67929846,0
+MLI.US,D,20100415,000000,5.58125,5.62716,5.5556,5.56721,564624.23110758,0
+MLI.US,D,20100416,000000,5.55029,5.59089,5.45819,5.52409,632807.3740731,0
+MLI.US,D,20100419,000000,5.48587,5.51779,5.36231,5.47129,707494.57192145,0
+MLI.US,D,20100420,000000,5.55411,5.70278,5.49551,5.64075,1389222.7626102,0
+MLI.US,D,20100421,000000,5.6346,5.67231,5.56865,5.66988,854236.37397512,0
+MLI.US,D,20100422,000000,5.61604,5.87424,5.59287,5.84759,1883053.9696818,0
+MLI.US,D,20100423,000000,5.86015,5.94932,5.78993,5.94108,1011097.6595148,0
+MLI.US,D,20100426,000000,5.93523,6.10866,5.9183,6.03602,1010428.6710125,0
+MLI.US,D,20100427,000000,5.99244,5.99433,5.75509,5.76333,1375634.4498534,0
+MLI.US,D,20100428,000000,5.80253,5.8796,5.78229,5.85151,942997.10772238,0
+MLI.US,D,20100429,000000,5.89255,6.09219,5.85632,6.08247,1179226.4458467,0
+MLI.US,D,20100430,000000,6.09407,6.13666,5.82869,5.83067,1364825.3300719,0
+MLI.US,D,20100503,000000,5.88193,6.00644,5.83697,5.99632,888963.89749088,0
+MLI.US,D,20100504,000000,5.87573,5.88833,5.80159,5.84129,1040365.9064876,0
+MLI.US,D,20100505,000000,5.7667,5.86511,5.71539,5.79389,1161543.6756827,0
+MLI.US,D,20100506,000000,5.78229,5.82486,5.23488,5.4495,1470395.4323275,0
+MLI.US,D,20100507,000000,5.44077,5.44077,5.10903,5.30952,2271866.3705786,0
+MLI.US,D,20100510,000000,5.57495,5.65187,5.49357,5.57153,1260438.3463712,0
+MLI.US,D,20100511,000000,5.4771,5.70423,5.4771,5.62914,1014273.290121,0
+MLI.US,D,20100512,000000,5.63113,5.8457,5.60692,5.83697,978818.96428189,0
+MLI.US,D,20100513,000000,5.79772,5.91399,5.78229,5.86362,882969.84310202,0
+MLI.US,D,20100514,000000,5.79628,5.82337,5.61604,5.70423,1109577.3095584,0
+MLI.US,D,20100517,000000,5.7473,5.80883,5.53134,5.69361,933422.72597894,0
+MLI.US,D,20100518,000000,5.74879,5.78799,5.55213,5.56423,1075586.9122627,0
+MLI.US,D,20100519,000000,5.53818,5.59089,5.39472,5.4771,762258.71403503,0
+MLI.US,D,20100520,000000,5.30033,5.33373,5.09593,5.11096,1156811.2014631,0
+MLI.US,D,20100521,000000,4.9676,5.21215,4.94534,5.1793,1057020.4165463,0
+MLI.US,D,20100524,000000,5.13901,5.22718,5.05236,5.06055,753039.47433601,0
+MLI.US,D,20100525,000000,4.86444,5.08292,4.83829,5.06591,857690.74979068,0
+MLI.US,D,20100526,000000,5.10466,5.1793,5.0141,5.04511,1144385.3594679,0
+MLI.US,D,20100527,000000,5.17051,5.42335,5.13761,5.42236,1010397.6993226,0
+MLI.US,D,20100528,000000,5.37691,5.42777,5.19617,5.21409,915155.62326513,0
+MLI.US,D,20100601,000000,5.17294,5.21409,4.99375,4.99375,705997.60690874,0
+MLI.US,D,20100602,000000,5.0141,5.20878,4.97916,5.20684,738664.48065524,0
+MLI.US,D,20100603,000000,5.27081,5.38027,5.20878,5.37691,1338214.4540941,0
+MLI.US,D,20100604,000000,5.19423,5.25671,4.92212,4.93028,1200819.9080577,0
+MLI.US,D,20100607,000000,4.97782,4.97916,4.82085,4.83006,862685.45098485,0
+MLI.US,D,20100608,000000,4.83345,4.92496,4.75015,4.80342,1581338.0903942,0
+MLI.US,D,20100609,000000,4.83829,4.92738,4.76323,4.81407,1207272.3434574,0
+MLI.US,D,20100610,000000,4.93659,5.04318,4.89787,5.04174,628659.23240337,0
+MLI.US,D,20100611,000000,4.95548,5.07951,4.95354,5.06834,504797.25008203,0
+MLI.US,D,20100614,000000,5.14242,5.21021,5.00974,5.03395,681375.11342367,0
+MLI.US,D,20100615,000000,5.07603,5.16089,5.03013,5.13761,1263013.126193,0
+MLI.US,D,20100616,000000,5.09111,5.16471,5.06982,5.12451,636113.08577704,0
+MLI.US,D,20100617,000000,5.15746,5.17632,5.00393,5.10466,403831.60572763,0
+MLI.US,D,20100618,000000,5.14044,5.14044,4.98264,5.02571,1597329.8062887,0
+MLI.US,D,20100621,000000,5.12734,5.17439,4.97916,5.02372,703298.94032718,0
+MLI.US,D,20100622,000000,5.04511,5.13132,4.9352,4.94682,718943.77329458,0
+MLI.US,D,20100623,000000,4.92496,5.00393,4.84022,4.88912,1062219.5308939,0
+MLI.US,D,20100624,000000,4.82666,4.86832,4.70995,4.71673,953566.71310183,0
+MLI.US,D,20100625,000000,4.74046,4.88141,4.70414,4.86832,1753809.1076527,0
+MLI.US,D,20100628,000000,4.87752,4.97341,4.78889,4.87173,674710.00575324,0
+MLI.US,D,20100629,000000,4.78307,4.81214,4.7143,4.7516,1637780.8981013,0
+MLI.US,D,20100630,000000,4.76128,4.88673,4.74046,4.8378,1918595.0162528,0
+MLI.US,D,20100701,000000,4.81407,4.86832,4.739,4.81214,1618921.2037204,0
+MLI.US,D,20100702,000000,4.84846,4.84846,4.70171,4.72883,572197.84168227,0
+MLI.US,D,20100706,000000,4.83151,4.86444,4.60484,4.62082,780688.93431575,0
+MLI.US,D,20100707,000000,4.62907,4.69348,4.59464,4.69348,1339606.1153611,0
+MLI.US,D,20100708,000000,4.739,4.79905,4.65909,4.79712,679070.81969375,0
+MLI.US,D,20100709,000000,4.79905,4.85912,4.74482,4.82812,661916.63303766,0
+MLI.US,D,20100712,000000,4.8228,4.8228,4.6683,4.79325,864694.48127087,0
+MLI.US,D,20100713,000000,4.87605,5.03832,4.84604,5.00974,1161134.8493757,0
+MLI.US,D,20100714,000000,4.96904,5.02179,4.94534,5,808664.62942932,0
+MLI.US,D,20100715,000000,5.02864,5.08292,4.90952,4.99132,959069.35001065,0
+MLI.US,D,20100716,000000,4.94534,5.01703,4.82085,4.84846,2579958.2884306,0
+MLI.US,D,20100719,000000,4.86978,4.88336,4.73514,4.84168,1524948.9669496,0
+MLI.US,D,20100720,000000,4.75594,4.84168,4.69105,4.80536,1564349.0860843,0
+MLI.US,D,20100721,000000,4.84411,4.84411,4.67654,4.68234,2153618.5232494,0
+MLI.US,D,20100722,000000,4.78065,4.87605,4.75352,4.7947,1468656.8881334,0
+MLI.US,D,20100723,000000,4.76323,4.85039,4.739,4.83829,1622732.7863597,0
+MLI.US,D,20100726,000000,4.87173,4.93226,4.82812,4.92881,1481795.0789967,0
+MLI.US,D,20100727,000000,4.97341,4.99574,4.91139,4.93226,936590.09746792,0
+MLI.US,D,20100728,000000,4.94092,4.98264,4.85476,4.86978,854147.58846404,0
+MLI.US,D,20100729,000000,4.90559,4.9613,4.78889,4.89156,544633.03765497,0
+MLI.US,D,20100730,000000,4.79712,4.91771,4.75594,4.86251,1038968.0508826,0
+MLI.US,D,20100802,000000,4.95746,5.06055,4.9492,5.04695,714971.13786774,0
+MLI.US,D,20100803,000000,5.03251,5.0867,4.91574,5.01946,850044.87193952,0
+MLI.US,D,20100804,000000,5.03975,5.17051,5.02864,5.12734,649220.30495048,0
+MLI.US,D,20100805,000000,5.07177,5.13761,5.04695,5.06591,375566.84150819,0
+MLI.US,D,20100806,000000,4.98695,5.05871,4.89593,5.00784,492869.01990482,0
+MLI.US,D,20100809,000000,5.06253,5.08863,4.95746,5.06982,501057.93471922,0
+MLI.US,D,20100810,000000,4.98695,5.06253,4.86444,4.97341,585441.33629136,0
+MLI.US,D,20100811,000000,4.83151,4.84411,4.70171,4.70995,1158223.5105234,0
+MLI.US,D,20100812,000000,4.60922,4.77194,4.60922,4.73659,744449.992332,0
+MLI.US,D,20100813,000000,4.70171,4.71673,4.60922,4.68234,954151.04565161,0
+MLI.US,D,20100816,000000,4.63779,4.72108,4.60922,4.6683,626980.56680979,0
+MLI.US,D,20100817,000000,4.74046,4.82085,4.69784,4.77727,441540.67059284,0
+MLI.US,D,20100818,000000,4.78307,4.83151,4.7085,4.78598,499684.85646618,0
+MLI.US,D,20100819,000000,4.75594,4.77194,4.63343,4.65474,777426.5829777,0
+MLI.US,D,20100820,000000,4.61598,4.66442,4.58881,4.64504,724233.73793266,0
+MLI.US,D,20100823,000000,4.65474,4.69542,4.60922,4.61211,1864470.9557308,0
+MLI.US,D,20100824,000000,4.5383,4.6683,4.52968,4.59269,1368170.2725831,0
+MLI.US,D,20100825,000000,4.55884,4.6993,4.54068,4.68234,678829.24051237,0
+MLI.US,D,20100826,000000,4.69348,4.75936,4.63779,4.6528,793758.98746128,0
+MLI.US,D,20100827,000000,4.66588,4.76225,4.62471,4.73659,626231.05191378,0
+MLI.US,D,20100830,000000,4.69542,4.70705,4.59269,4.59464,1005733.3628209,0
+MLI.US,D,20100831,000000,4.5893,4.68039,4.55739,4.6218,568826.05703983,0
+MLI.US,D,20100901,000000,4.71237,4.83587,4.64262,4.83587,1124412.7490292,0
+MLI.US,D,20100902,000000,4.83587,4.91574,4.78307,4.90755,583909.27003005,0
+MLI.US,D,20100903,000000,4.97341,5.08526,4.94092,5.01946,727944.14638486,0
+MLI.US,D,20100907,000000,5.00784,5.0141,4.9352,4.96517,617015.94177341,0
+MLI.US,D,20100908,000000,4.99762,5.03832,4.9395,4.98507,540053.35710572,0
+MLI.US,D,20100909,000000,5.06591,5.08863,4.88625,4.95548,405113.83369026,0
+MLI.US,D,20100910,000000,5,5.03832,4.90027,4.95548,365573.30956121,0
+MLI.US,D,20100913,000000,5.02179,5.14044,4.99574,5.09206,560787.87111638,0
+MLI.US,D,20100914,000000,5.08863,5.09206,5.0141,5.01703,403808.89315505,0
+MLI.US,D,20100915,000000,4.99375,5.02864,4.91574,4.96517,616419.22054765,0
+MLI.US,D,20100916,000000,4.94336,4.99762,4.84604,4.91771,428371.50803958,0
+MLI.US,D,20100917,000000,4.94092,4.97916,4.82424,4.95548,1195001.3599118,0
+MLI.US,D,20100920,000000,4.95938,5.10466,4.86832,5.10025,830710.27831317,0
+MLI.US,D,20100921,000000,5.08863,5.13132,5.01946,5.03832,522376.78127966,0
+MLI.US,D,20100922,000000,5.02864,5.08292,4.93422,4.99375,389423.57557764,0
+MLI.US,D,20100923,000000,4.93226,5.00784,4.8228,4.83151,517198.31472532,0
+MLI.US,D,20100924,000000,4.93226,5.07851,4.89593,5.07851,454111.04714104,0
+MLI.US,D,20100927,000000,5.09111,5.09206,5.00393,5.06982,540652.1431108,0
+MLI.US,D,20100928,000000,5.09792,5.13573,4.94534,5.11772,714081.2179774,0
+MLI.US,D,20100929,000000,5.08292,5.21409,5.07603,5.14242,863697.19285551,0
+MLI.US,D,20100930,000000,5.19423,5.20445,5.05092,5.19423,1200078.652279,0
+MLI.US,D,20101001,000000,5.22327,5.28242,5.19091,5.27274,929627.66157429,0
+MLI.US,D,20101004,000000,5.24654,5.29061,5.03013,5.08863,656831.08155306,0
+MLI.US,D,20101005,000000,5.16664,5.23106,5.11772,5.20878,810012.93033041,0
+MLI.US,D,20101006,000000,5.20445,5.24847,5.1793,5.22525,650040.02234365,0
+MLI.US,D,20101007,000000,5.27274,5.31343,5.23488,5.28242,936860.58355989,0
+MLI.US,D,20101008,000000,5.28242,5.34192,5.19811,5.30802,1056363.8167201,0
+MLI.US,D,20101011,000000,5.2989,5.37884,5.27899,5.2989,473394.02128418,0
+MLI.US,D,20101012,000000,5.27517,5.32014,5.21657,5.28872,549714.45958091,0
+MLI.US,D,20101013,000000,5.30802,5.35601,5.29502,5.35169,1547269.231484,0
+MLI.US,D,20101014,000000,5.35795,5.4031,5.30033,5.38504,423003.08178706,0
+MLI.US,D,20101015,000000,5.45432,5.45432,5.33031,5.39472,547560.89474192,0
+MLI.US,D,20101018,000000,5.39239,5.46836,5.38653,5.46454,411066.59249256,0
+MLI.US,D,20101019,000000,5.39913,5.57297,5.39913,5.53957,1751275.6234174,0
+MLI.US,D,20101020,000000,5.57495,5.7406,5.55649,5.69361,983966.45914632,0
+MLI.US,D,20101021,000000,5.74248,5.80501,5.66397,5.71539,1012016.4863157,0
+MLI.US,D,20101022,000000,5.71242,5.78799,5.70814,5.76333,458310.80829396,0
+MLI.US,D,20101025,000000,5.82869,5.93141,5.79389,5.7996,598127.34048189,0
+MLI.US,D,20101026,000000,5.7531,5.88833,5.7338,5.78605,844269.68415941,0
+MLI.US,D,20101027,000000,5.7406,5.77107,5.61604,5.75707,982215.52627626,0
+MLI.US,D,20101028,000000,5.83449,5.88193,5.73043,5.75172,527836.0578226,0
+MLI.US,D,20101029,000000,5.727,5.82243,5.70959,5.76427,451540.39687781,0
+MLI.US,D,20101101,000000,5.78993,5.8796,5.66597,5.73181,698190.67627,0
+MLI.US,D,20101102,000000,5.81514,5.88193,5.7996,5.87821,664951.85864965,0
+MLI.US,D,20101103,000000,5.89255,5.96773,5.82099,5.9183,693390.06433266,0
+MLI.US,D,20101104,000000,6.02589,6.09849,5.9653,6.05581,927319.23828572,0
+MLI.US,D,20101105,000000,6.0713,6.10866,5.98033,6.03204,727332.97170378,0
+MLI.US,D,20101108,000000,5.99632,6.02242,5.95513,6.01418,549784.66207806,0
+MLI.US,D,20101109,000000,6.038,6.06559,5.93141,5.95944,351534.87491089,0
+MLI.US,D,20101110,000000,5.97642,6.06693,5.91642,6.05924,497250.48163862,0
+MLI.US,D,20101111,000000,5.99632,6.03016,5.93721,5.95513,863808.69093921,0
+MLI.US,D,20101112,000000,5.90287,5.92992,5.82869,5.86015,536762.09885706,0
+MLI.US,D,20101115,000000,5.88833,6.05924,5.88833,5.95324,562410.7876681,0
+MLI.US,D,20101116,000000,5.89598,5.90287,5.76139,5.81905,1022135.9698017,0
+MLI.US,D,20101117,000000,5.83936,5.84953,5.78422,5.80253,506290.08553609,0
+MLI.US,D,20101118,000000,5.8796,6.04182,5.8796,5.94108,623858.62046604,0
+MLI.US,D,20101119,000000,5.91056,6.03403,5.91056,6.01804,529110.02666792,0
+MLI.US,D,20101122,000000,5.98654,6.05581,5.88833,6.03204,531205.77768572,0
+MLI.US,D,20101123,000000,5.94932,6.01279,5.93141,5.96961,490694.80727256,0
+MLI.US,D,20101124,000000,6.03602,6.10673,6.03204,6.08638,797211.29849751,0
+MLI.US,D,20101126,000000,6.03403,6.08247,6.03403,6.05006,190663.7879165,0
+MLI.US,D,20101129,000000,5.98902,6.06361,5.93141,6.04182,462012.95762887,0
+MLI.US,D,20101130,000000,5.97592,6.03353,5.94396,5.97785,1062002.7290645,0
+MLI.US,D,20101201,000000,6.10866,6.18563,6.06892,6.11442,1098578.2300787,0
+MLI.US,D,20101202,000000,6.12033,6.19094,6.06559,6.18325,667270.60583487,0
+MLI.US,D,20101203,000000,6.14698,6.24717,6.12847,6.22344,507882.03039789,0
+MLI.US,D,20101206,000000,6.20846,6.32701,6.189,6.30086,387278.26985597,0
+MLI.US,D,20101207,000000,6.37013,6.44472,6.28875,6.3077,722623.21005689,0
+MLI.US,D,20101208,000000,6.34547,6.37699,6.30672,6.32468,389846.85533985,0
+MLI.US,D,20101209,000000,6.38571,6.41281,6.29024,6.3411,540858.62104359,0
+MLI.US,D,20101210,000000,6.34691,6.39783,6.3227,6.38125,629586.31832159,0
+MLI.US,D,20101213,000000,6.39783,6.45931,6.34354,6.34547,527039.05300205,0
+MLI.US,D,20101214,000000,6.38323,6.49797,6.38323,6.42299,708056.19189864,0
+MLI.US,D,20101215,000000,6.41906,6.5339,6.4148,6.42105,963874.09150663,0
+MLI.US,D,20101216,000000,6.44914,6.55126,6.43261,6.47425,698822.49874433,0
+MLI.US,D,20101217,000000,6.49321,6.49321,6.41281,6.47673,1078110.0726014,0
+MLI.US,D,20101220,000000,6.49519,6.56829,6.49078,6.50675,588400.16506822,0
+MLI.US,D,20101221,000000,6.56099,6.60024,6.54452,6.55568,575379.66662656,0
+MLI.US,D,20101222,000000,6.56829,6.64193,6.55762,6.57161,408163.51275755,0
+MLI.US,D,20101223,000000,6.57459,6.58372,6.46363,6.4806,348402.60467048,0
+MLI.US,D,20101227,000000,6.43411,6.58863,6.42105,6.54452,264605.6004275,0
+MLI.US,D,20101228,000000,6.54452,6.54452,6.46363,6.51057,269024.22818918,0
+MLI.US,D,20101229,000000,6.53771,6.60412,6.51499,6.54402,242386.51008008,0
+MLI.US,D,20101230,000000,6.53191,6.59345,6.48259,6.48452,211268.22082949,0
+MLI.US,D,20101231,000000,6.48978,6.5198,6.39783,6.41087,483736.50093757,0
+MLI.US,D,20110103,000000,6.48402,6.54064,6.45539,6.46363,904486.90847793,0
+MLI.US,D,20110104,000000,6.48537,6.48537,6.23163,6.34354,760165.02779654,0
+MLI.US,D,20110105,000000,6.33912,6.60505,6.3208,6.39976,623928.82296319,0
+MLI.US,D,20110106,000000,6.41281,6.41281,6.24131,6.28691,668441.33571378,0
+MLI.US,D,20110107,000000,6.30478,6.34354,6.09849,6.189,653104.15486623,0
+MLI.US,D,20110110,000000,6.16578,6.21615,6.09407,6.18181,777839.53884328,0
+MLI.US,D,20110111,000000,6.23357,6.30234,6.19094,6.24572,609310.18532173,0
+MLI.US,D,20110112,000000,6.31301,6.32701,6.26403,6.3077,457829.71471056,0
+MLI.US,D,20110113,000000,6.31689,6.39976,6.30086,6.37554,1104109.7738981,0
+MLI.US,D,20110114,000000,6.37013,6.41281,6.33292,6.38323,611841.60477773,0
+MLI.US,D,20110118,000000,6.36775,6.43411,6.33292,6.41658,567409.6184209,0
+MLI.US,D,20110119,000000,6.39976,6.43018,6.28875,6.33292,599281.55212617,0
+MLI.US,D,20110120,000000,6.29272,6.4148,6.29272,6.33768,1010742.5174703,0
+MLI.US,D,20110121,000000,6.37554,6.47241,6.30478,6.34547,613439.74397752,0
+MLI.US,D,20110124,000000,6.35128,6.36199,6.31539,6.35128,827218.73646971,0
+MLI.US,D,20110125,000000,6.3077,6.41906,6.28344,6.40894,614866.50649308,0
+MLI.US,D,20110126,000000,6.42105,6.60505,6.41087,6.55126,655129.70338691,0
+MLI.US,D,20110127,000000,6.53434,6.59057,6.45107,6.52079,1150212.1667312,0
+MLI.US,D,20110128,000000,6.50675,6.52079,6.27237,6.30478,641254.38630348,0
+MLI.US,D,20110131,000000,6.33867,6.4472,6.29371,6.41087,970776.64879976,0
+MLI.US,D,20110201,000000,6.4806,6.61915,6.47241,6.54938,1195422.5748946,0
+MLI.US,D,20110202,000000,6.51886,6.54307,6.3547,6.38323,413432.82960232,0
+MLI.US,D,20110203,000000,6.38914,6.54307,6.38716,6.47673,750780.6057513,0
+MLI.US,D,20110204,000000,6.47673,6.47673,6.33098,6.36482,652602.41348957,0
+MLI.US,D,20110207,000000,6.36199,6.559,6.33912,6.45107,706191.69616555,0
+MLI.US,D,20110208,000000,6.43411,6.50675,6.35803,6.50675,636974.09875677,0
+MLI.US,D,20110209,000000,6.47241,6.60024,6.47241,6.57459,1096391.6287705,0
+MLI.US,D,20110210,000000,6.51886,6.57017,6.50675,6.51648,474009.32552389,0
+MLI.US,D,20110211,000000,6.50581,6.59057,6.45539,6.59057,329008.13244365,0
+MLI.US,D,20110214,000000,6.57459,6.63945,6.57459,6.63558,374096.71862671,0
+MLI.US,D,20110215,000000,6.62054,6.63359,6.51886,6.53142,923125.67147077,0
+MLI.US,D,20110216,000000,6.56099,6.60024,6.48402,6.58863,392690.05647435,0
+MLI.US,D,20110218,000000,6.67379,6.67379,6.63175,6.65155,500764.73605466,0
+MLI.US,D,20110222,000000,6.57746,6.70441,6.54064,6.60893,1454248.8579834,0
+MLI.US,D,20110223,000000,6.59295,6.62536,6.42105,6.45539,1280481.159307,0
+MLI.US,D,20110224,000000,6.46993,6.53683,6.37361,6.45733,707577.16309457,0
+MLI.US,D,20110225,000000,6.47241,6.56829,6.47241,6.56586,516314.58917299,0
+MLI.US,D,20110228,000000,6.60555,6.68168,6.60555,6.68168,818499.17336804,0
+MLI.US,D,20110301,000000,6.68634,6.68634,6.49078,6.50675,792968.17697869,0
+MLI.US,D,20110302,000000,6.52705,6.56293,6.49078,6.53683,3668427.3589198,0
+MLI.US,D,20110303,000000,6.61915,6.7581,6.60262,6.7116,3249931.6904055,0
+MLI.US,D,20110304,000000,6.72322,6.72322,6.56099,6.67379,582736.47537181,0
+MLI.US,D,20110307,000000,6.68832,6.75085,6.56829,6.62054,667875.58617794,0
+MLI.US,D,20110308,000000,6.61915,6.76927,6.56586,6.72177,633810.85682645,0
+MLI.US,D,20110309,000000,6.71984,6.75472,6.65305,6.73001,645088.68151538,0
+MLI.US,D,20110310,000000,6.62982,6.64808,6.5339,6.559,1186975.5626642,0
+MLI.US,D,20110311,000000,6.5339,6.59682,6.48402,6.52273,674513.8517171,0
+MLI.US,D,20110314,000000,6.44278,6.57017,6.4148,6.54745,548205.1058922,0
+MLI.US,D,20110315,000000,6.36582,6.52705,6.36582,6.4806,1146588.4790108,0
+MLI.US,D,20110316,000000,6.45107,6.50338,6.38716,6.42299,1080296.6739096,0
+MLI.US,D,20110317,000000,6.52179,6.53191,6.45395,6.45588,639424.99181899,0
+MLI.US,D,20110318,000000,6.50675,6.62536,6.47241,6.49797,1645711.7154998,0
+MLI.US,D,20110321,000000,6.56586,6.69468,6.56586,6.69468,484954.72074104,0
+MLI.US,D,20110322,000000,6.70043,6.75472,6.65696,6.70441,729470.01830816,0
+MLI.US,D,20110323,000000,6.68257,6.80023,6.63945,6.74504,952910.11327554,0
+MLI.US,D,20110324,000000,6.79685,6.82539,6.71552,6.80366,616778.4921507,0
+MLI.US,D,20110325,000000,6.86419,7.09375,6.82301,7.05738,1749396.674229,0
+MLI.US,D,20110328,000000,7.0957,7.10289,6.97024,6.97798,423490.36970846,0
+MLI.US,D,20110329,000000,6.99203,7.06517,6.94652,7.0487,383720.65507402,0
+MLI.US,D,20110330,000000,7.07485,7.18338,7.04433,7.17851,432918.15211959,0
+MLI.US,D,20110331,000000,7.17653,7.22933,7.14506,7.20373,923152.51360202,0
+MLI.US,D,20110401,000000,7.26178,7.33979,7.23995,7.26764,394606.17169064,0
+MLI.US,D,20110404,000000,7.25985,7.32045,7.20075,7.23132,407391.28528892,0
+MLI.US,D,20110405,000000,7.19594,7.29573,7.14701,7.23995,453945.86479481,0
+MLI.US,D,20110406,000000,7.28645,7.32045,7.22347,7.25354,389062.23919526,0
+MLI.US,D,20110407,000000,7.25985,7.29811,7.1538,7.16149,500159.75571161,0
+MLI.US,D,20110408,000000,7.21921,7.25354,7.03659,7.06319,421976.88646112,0
+MLI.US,D,20110411,000000,7.0613,7.10587,6.9954,7.00994,387538.43205127,0
+MLI.US,D,20110412,000000,6.97412,7.05887,6.91219,6.929,761913.89588726,0
+MLI.US,D,20110413,000000,6.97412,7.00557,6.85735,6.9233,941954.39416178,0
+MLI.US,D,20110414,000000,6.87958,6.96776,6.84335,6.95416,466272.5973823,0
+MLI.US,D,20110415,000000,6.95566,7.07148,6.93094,7.02205,590433.97270619,0
+MLI.US,D,20110418,000000,6.89168,6.89714,6.80559,6.88206,752892.87500373,0
+MLI.US,D,20110419,000000,6.91501,6.93392,6.8099,6.84718,414006.83825548,0
+MLI.US,D,20110420,000000,6.94354,6.95814,6.89318,6.93784,445500.91734374,0
+MLI.US,D,20110421,000000,6.9896,7.00746,6.93094,7.00131,250643.56261231,0
+MLI.US,D,20110425,000000,6.97798,6.99203,6.92081,6.97798,408132.54106764,0
+MLI.US,D,20110426,000000,7.38381,7.76399,7.38381,7.64727,3061574.2609984,0
+MLI.US,D,20110427,000000,7.66618,7.70736,7.55387,7.67004,1205013.4748727,0
+MLI.US,D,20110428,000000,7.64727,7.89236,7.64727,7.84736,2235123.6224387,0
+MLI.US,D,20110429,000000,7.82745,7.82745,7.65263,7.69376,1464021.4585423,0
+MLI.US,D,20110502,000000,7.74324,7.77852,7.64876,7.68801,1488018.323891,0
+MLI.US,D,20110503,000000,7.69376,7.74324,7.55387,7.67004,1738763.0606904,0
+MLI.US,D,20110504,000000,7.68071,7.68071,7.50396,7.52038,1079431.5313712,0
+MLI.US,D,20110505,000000,7.44634,7.44634,7.22546,7.26714,1406676.3422688,0
+MLI.US,D,20110506,000000,7.3529,7.39691,7.26268,7.32088,739923.99604527,0
+MLI.US,D,20110509,000000,7.30198,7.48311,7.29181,7.45353,713953.20165909,0
+MLI.US,D,20110510,000000,7.50777,7.60861,7.47244,7.60613,771874.39136501,0
+MLI.US,D,20110511,000000,7.54851,7.54851,7.28119,7.33438,1060759.7319091,0
+MLI.US,D,20110512,000000,7.31409,7.49184,7.26764,7.45353,354902.5299947,0
+MLI.US,D,20110513,000000,7.44634,7.49913,7.24094,7.2594,572226.74859288,0
+MLI.US,D,20110516,000000,7.19975,7.32233,7.16006,7.16393,801289.2376701,0
+MLI.US,D,20110517,000000,7.14989,7.17072,7.05738,7.11991,656345.85841101,0
+MLI.US,D,20110518,000000,7.12184,7.25062,7.0826,7.20894,592620.57401442,0
+MLI.US,D,20110519,000000,7.20894,7.31121,7.13634,7.18194,669325.06126612,0
+MLI.US,D,20110520,000000,7.13445,7.17072,7.07148,7.13246,1251985.1398028,0
+MLI.US,D,20110523,000000,6.9896,6.9896,6.84916,6.85933,1079214.7295418,0
+MLI.US,D,20110524,000000,6.90478,6.96155,6.81914,6.86176,896167.91256587,0
+MLI.US,D,20110525,000000,6.83075,7.00369,6.81427,6.94106,710690.85032104,0
+MLI.US,D,20110526,000000,6.90628,6.98622,6.85546,6.97412,793843.64341373,0
+MLI.US,D,20110527,000000,6.98622,7.19782,6.98622,7.18338,763284.909361,0
+MLI.US,D,20110531,000000,7.30923,7.36059,7.24094,7.333,2180053.8929846,0
+MLI.US,D,20110601,000000,7.30923,7.31752,7.02836,7.07396,1214876.925722,0
+MLI.US,D,20110602,000000,7.0676,7.11991,6.97992,7.04726,416909.91799048,0
+MLI.US,D,20110603,000000,6.91219,7.02686,6.9029,6.95764,799298.79039802,0
+MLI.US,D,20110606,000000,6.95416,7.00746,6.9029,6.93094,778225.65257758,0
+MLI.US,D,20110607,000000,6.99352,7.03272,6.95045,6.97992,865553.42947128,0
+MLI.US,D,20110608,000000,6.97798,7.08884,6.96155,6.99585,1188491.1106909,0
+MLI.US,D,20110609,000000,7.01143,7.06998,6.96062,7.00369,946465.93699322,0
+MLI.US,D,20110610,000000,6.94652,7.00557,6.91888,6.94106,960745.9508249,0
+MLI.US,D,20110613,000000,6.95764,6.97992,6.87586,6.91501,761182.96400521,0
+MLI.US,D,20110614,000000,7.01341,7.0942,6.9756,7.05738,533474.97016707,0
+MLI.US,D,20110615,000000,6.97024,7.04726,6.95045,6.9887,767457.82838264,0
+MLI.US,D,20110616,000000,7.02205,7.09961,6.95516,7.02588,764895.43723674,0
+MLI.US,D,20110617,000000,7.09227,7.14556,7.02255,7.06562,1018873.6184636,0
+MLI.US,D,20110620,000000,7.05307,7.19261,7.05307,7.14989,470571.46794296,0
+MLI.US,D,20110621,000000,7.21971,7.25062,7.1548,7.23425,1271133.9032896,0
+MLI.US,D,20110622,000000,7.20423,7.29667,7.18194,7.21583,772378.197521,0
+MLI.US,D,20110623,000000,7.12373,7.20894,7.05307,7.18338,1154257.0694345,0
+MLI.US,D,20110624,000000,7.20894,7.24819,7.10339,7.16884,1488947.4745885,0
+MLI.US,D,20110627,000000,7.18815,7.2608,7.15281,7.22983,667764.08809422,0
+MLI.US,D,20110628,000000,7.23425,7.32669,7.22983,7.32327,693282.69580759,0
+MLI.US,D,20110629,000000,7.36252,7.44832,7.35042,7.39255,858597.18791561,0
+MLI.US,D,20110630,000000,7.426,7.48355,7.426,7.47686,954970.76304479,0
+MLI.US,D,20110701,000000,7.48262,7.60613,7.42361,7.58767,968080.04699755,0
+MLI.US,D,20110705,000000,7.58534,8.03285,7.55387,7.9931,3450731.4800428,0
+MLI.US,D,20110706,000000,7.99702,8.15681,7.94804,8.15245,1517053.2507997,0
+MLI.US,D,20110707,000000,8.24013,8.48225,8.20669,8.45897,3795902.705065,0
+MLI.US,D,20110708,000000,8.35779,8.56597,8.31522,8.54964,3204415.6949015,0
+MLI.US,D,20110711,000000,8.40424,8.88038,8.39605,8.8644,5594001.329301,0
+MLI.US,D,20110712,000000,8.79796,9.06776,8.77672,8.97438,6038975.727916,0
+MLI.US,D,20110713,000000,9.00871,9.04017,8.88475,8.99129,3325806.1363676,0
+MLI.US,D,20110714,000000,9.02807,9.06776,8.96078,9.03243,4158835.1618658,0
+MLI.US,D,20110715,000000,9.04851,9.11962,8.90217,8.97819,4243125.6483683,0
+MLI.US,D,20110718,000000,8.96366,8.96757,8.78391,8.92301,1978837.0179232,0
+MLI.US,D,20110719,000000,8.98251,9.09491,8.94336,9.09491,1443431.4790846,0
+MLI.US,D,20110720,000000,9.12156,9.12156,8.96902,9.01065,1055442.9251398,0
+MLI.US,D,20110721,000000,9.05913,9.07506,8.96366,9.04851,1551739.4787289,0
+MLI.US,D,20110722,000000,9.04454,9.06156,8.94619,9.01065,739444.96724119,0
+MLI.US,D,20110725,000000,8.89973,9.02131,8.84118,8.91523,1129865.8312342,0
+MLI.US,D,20110726,000000,8.706,8.74764,8.00044,8.02987,3939631.9940793,0
+MLI.US,D,20110727,000000,7.98536,7.99504,7.60226,7.60226,4381108.6565132,0
+MLI.US,D,20110728,000000,7.60713,7.6178,7.33637,7.35339,3453975.2483667,0
+MLI.US,D,20110729,000000,7.23608,7.41195,7.18522,7.40322,6331575.606471,0
+MLI.US,D,20110801,000000,7.47443,7.49913,7.31752,7.43672,4279767.2223211,0
+MLI.US,D,20110802,000000,7.35622,7.47055,7.333,7.3722,9527269.6734916,0
+MLI.US,D,20110803,000000,7.3529,7.64439,7.32327,7.63228,9717470.9508387,0
+MLI.US,D,20110804,000000,7.54509,7.68702,7.47443,7.60127,9281098.4229035,0
+MLI.US,D,20110805,000000,7.69044,7.78821,7.28695,7.54509,7138119.7075306,0
+MLI.US,D,20110808,000000,7.36833,7.5572,7.1286,7.20174,9459245.5185344,0
+MLI.US,D,20110809,000000,7.39691,7.67004,7.13445,7.65655,6987640.6548934,0
+MLI.US,D,20110810,000000,7.41726,7.65406,7.29474,7.41096,5837069.2165593,0
+MLI.US,D,20110811,000000,7.43672,8.0798,7.42064,7.95384,3920574.0808829,0
+MLI.US,D,20110812,000000,8.02987,8.06094,7.8807,8.01057,5037638.2802843,0
+MLI.US,D,20110815,000000,8.04783,8.24931,8.04783,8.20807,2373560.8820354,0
+MLI.US,D,20110816,000000,8.15046,8.16113,7.91127,7.96794,6682503.4362596,0
+MLI.US,D,20110817,000000,8.00044,8.07106,7.95876,8.0454,3387189.9610063,0
+MLI.US,D,20110818,000000,7.77321,7.78245,7.51889,7.59452,6791841.7607885,0
+MLI.US,D,20110819,000000,7.43424,7.70061,7.41145,7.60275,3830483.6292485,0
+MLI.US,D,20110822,000000,7.79555,7.85267,7.66668,7.73976,5022848.2659586,0
+MLI.US,D,20110823,000000,7.78393,8.00471,7.65744,8.00223,3388726.1568262,0
+MLI.US,D,20110824,000000,8.01534,8.37768,7.94422,8.3501,2217556.4799169,0
+MLI.US,D,20110825,000000,8.38787,8.51088,8.21879,8.36841,5317628.5514838,0
+MLI.US,D,20110826,000000,8.32146,8.69534,8.16307,8.68322,3115805.6900453,0
+MLI.US,D,20110829,000000,8.80094,9.12012,8.78108,9.10077,2670858.1335614,0
+MLI.US,D,20110830,000000,9.05467,9.27023,8.95254,9.22081,3587820.4387384,0
+MLI.US,D,20110831,000000,9.28914,9.43255,9.26537,9.31535,5432089.5935253,0
+MLI.US,D,20110901,000000,9.28378,9.33752,8.73265,8.76367,2986664.0669825,0
+MLI.US,D,20110902,000000,8.59366,8.85324,8.55014,8.63246,2099345.7986161,0
+MLI.US,D,20110906,000000,8.32732,8.55247,8.1384,8.53262,4508383.7190635,0
+MLI.US,D,20110907,000000,8.59028,8.84937,8.50066,8.84937,5398958.1444301,0
+MLI.US,D,20110908,000000,8.78302,9.05467,8.76466,8.81354,3080677.59934,0
+MLI.US,D,20110909,000000,8.74764,8.80908,8.47644,8.58353,1755295.7487688,0
+MLI.US,D,20110912,000000,8.43675,8.5878,8.28802,8.50895,2089395.6270349,0
+MLI.US,D,20110913,000000,8.53659,8.74139,8.53068,8.70993,2624799.1010943,0
+MLI.US,D,20110914,000000,8.77771,8.90797,8.59221,8.7792,2213162.6295072,0
+MLI.US,D,20110915,000000,8.83825,8.9971,8.76709,8.96902,2210053.0718393,0
+MLI.US,D,20110916,000000,8.99566,9.01259,8.79375,8.92058,1541126.5129836,0
+MLI.US,D,20110919,000000,8.7588,8.94817,8.60869,8.8721,1066675.3246835,0
+MLI.US,D,20110920,000000,8.87647,9.01452,8.70407,8.70844,1667724.3279144,0
+MLI.US,D,20110921,000000,8.68858,8.68858,8.34419,8.35248,2370246.9112142,0
+MLI.US,D,20110922,000000,8.1253,8.16937,7.70637,7.81008,2347082.1519348,0
+MLI.US,D,20110923,000000,7.81008,7.96496,7.74225,7.89236,2233717.5077163,0
+MLI.US,D,20110926,000000,7.92625,8.03285,7.70255,8.01534,1988842.9385462,0
+MLI.US,D,20110927,000000,8.20241,8.60338,8.17224,8.35392,1956522.9477267,0
+MLI.US,D,20110928,000000,8.3699,8.3699,7.84686,7.8541,1936957.0988157,0
+MLI.US,D,20110929,000000,7.94948,8.04154,7.55437,7.80765,3058947.8616932,0
+MLI.US,D,20110930,000000,7.67242,7.87738,7.59928,7.62747,1665325.0543354,0
+MLI.US,D,20111003,000000,7.59452,7.67978,7.12958,7.13445,2566642.5265451,0
+MLI.US,D,20111004,000000,7.09768,7.76349,7.01867,7.748,3265167.6970661,0
+MLI.US,D,20111005,000000,7.748,8.02361,7.63958,7.94422,1152904.6389748,0
+MLI.US,D,20111006,000000,7.94571,8.20241,7.91032,8.17572,1129638.7055081,0
+MLI.US,D,20111007,000000,8.19214,8.22316,7.88611,7.98442,739954.96773519,0
+MLI.US,D,20111010,000000,8.17572,8.38592,8.14033,8.37327,1206392.7474637,0
+MLI.US,D,20111011,000000,8.28608,8.70213,8.20524,8.51416,2440370.9467481,0
+MLI.US,D,20111012,000000,8.58105,8.79518,8.55058,8.69097,1015633.9796981,0
+MLI.US,D,20111013,000000,8.61688,8.69782,8.50895,8.6745,722379.5660962,0
+MLI.US,D,20111014,000000,8.77379,8.88227,8.63434,8.83577,974536.61195584,0
+MLI.US,D,20111017,000000,8.73503,8.75543,8.5408,8.56695,1222743.7349612,0
+MLI.US,D,20111018,000000,8.62124,8.90406,8.49292,8.86049,936939.04517433,0
+MLI.US,D,20111019,000000,8.85766,8.8644,8.52249,8.60531,779753.58928021,0
+MLI.US,D,20111020,000000,8.6014,8.79375,8.56457,8.69246,1124067.9308815,0
+MLI.US,D,20111021,000000,8.84549,8.8784,8.71469,8.82615,1929315.3505232,0
+MLI.US,D,20111024,000000,8.88813,9.15644,8.88619,9.09298,1243944.8891,0
+MLI.US,D,20111025,000000,8.45466,8.49783,7.48603,7.50013,4635902.4255744,0
+MLI.US,D,20111026,000000,7.59928,7.6178,7.34898,7.60127,2387739.7216802,0
+MLI.US,D,20111027,000000,8.00044,8.30112,7.8681,8.24931,2385582.0272825,0
+MLI.US,D,20111028,000000,8.24783,8.36841,8.16505,8.2972,1153897.7978315,0
+MLI.US,D,20111031,000000,8.17224,8.17815,7.98293,7.99404,757084.37703933,0
+MLI.US,D,20111101,000000,7.66478,7.94571,7.66478,7.81927,1186855.8054632,0
+MLI.US,D,20111102,000000,7.96496,8.11468,7.92293,8.06719,1007114.7001913,0
+MLI.US,D,20111103,000000,8.20143,8.35347,8.00813,8.34667,1093023.9736867,0
+MLI.US,D,20111104,000000,8.25472,8.39118,8.13642,8.35481,639344.4654252,0
+MLI.US,D,20111107,000000,8.30261,8.40518,8.14033,8.34042,705041.61407993,0
+MLI.US,D,20111108,000000,8.41114,8.41114,8.11666,8.3563,811790.70533174,0
+MLI.US,D,20111109,000000,8.1117,8.18009,7.73689,7.7495,1150825.4061916,0
+MLI.US,D,20111110,000000,7.88611,7.99896,7.7495,7.88611,668063.48109679,0
+MLI.US,D,20111111,000000,7.99995,8.22753,7.98829,8.15493,755040.24550472,0
+MLI.US,D,20111114,000000,8.1384,8.21879,7.92099,7.97956,614610.47385641,0
+MLI.US,D,20111115,000000,7.90641,8.21005,7.9006,8.15443,719354.66438085,0
+MLI.US,D,20111116,000000,8.04783,8.1384,7.84488,7.85847,844944.86699963,0
+MLI.US,D,20111117,000000,7.85946,8.02168,7.66668,7.72671,738899.86549864,0
+MLI.US,D,20111118,000000,7.73689,7.79892,7.59258,7.75684,613834.11682914,0
+MLI.US,D,20111121,000000,7.59065,7.63422,7.41195,7.55144,1079057.8063129,0
+MLI.US,D,20111122,000000,7.54082,7.59065,7.36883,7.39548,593473.32787682,0
+MLI.US,D,20111123,000000,7.29667,7.35339,7.05644,7.12765,1304401.6278206,0
+MLI.US,D,20111125,000000,7.06662,7.19732,7.02736,7.02736,211437.53273439,0
+MLI.US,D,20111128,000000,7.28695,7.34699,7.21971,7.29474,1277658.6059658,0
+MLI.US,D,20111129,000000,7.27925,7.29131,7.07048,7.09961,1139867.6222985,0
+MLI.US,D,20111130,000000,7.3059,7.56063,7.28794,7.55863,2469273.7277797,0
+MLI.US,D,20111201,000000,7.49815,7.76304,7.471,7.65263,902913.54663009,0
+MLI.US,D,20111202,000000,7.77902,7.95141,7.64245,7.65794,733512.85623218,0
+MLI.US,D,20111205,000000,7.77321,7.81584,7.64876,7.70543,868762.0965468,0
+MLI.US,D,20111206,000000,7.69615,7.86577,7.61437,7.77083,647091.51746341,0
+MLI.US,D,20111207,000000,7.70061,7.79698,7.53005,7.73689,510132.6398653,0
+MLI.US,D,20111208,000000,7.64007,7.66478,7.379,7.38967,649391.6816347,0
+MLI.US,D,20111209,000000,7.41776,7.89624,7.41776,7.83862,748713.76164407,0
+MLI.US,D,20111212,000000,7.68454,7.73397,7.45944,7.58916,692456.78407643,0
+MLI.US,D,20111213,000000,7.67442,7.77321,7.40178,7.45165,732331.80245663,0
+MLI.US,D,20111214,000000,7.37707,7.40178,7.25404,7.26665,637971.38717216,0
+MLI.US,D,20111215,000000,7.38967,7.42113,7.29906,7.39548,561138.88360211,0
+MLI.US,D,20111216,000000,7.471,7.71123,7.41577,7.49472,1819456.7016035,0
+MLI.US,D,20111219,000000,7.56732,7.67833,7.27583,7.30923,559532.485285,0
+MLI.US,D,20111220,000000,7.51512,7.74324,7.49041,7.73162,770286.57606186,0
+MLI.US,D,20111221,000000,7.72185,7.77083,7.50013,7.72185,376262.67214169,0
+MLI.US,D,20111222,000000,7.75684,7.83276,7.67833,7.71997,436781.35424207,0
+MLI.US,D,20111223,000000,7.72964,7.72964,7.65074,7.71371,361049.37805381,0
+MLI.US,D,20111227,000000,7.70305,7.79455,7.64007,7.77466,319489.49974209,0
+MLI.US,D,20111228,000000,7.78533,7.82745,7.52385,7.53591,346783.81767744,0
+MLI.US,D,20111229,000000,7.56063,7.78726,7.55913,7.75287,274543.38333262,0
+MLI.US,D,20111230,000000,7.72185,7.76746,7.60563,7.61437,430064.62708846,0
+MLI.US,D,20120103,000000,7.88611,7.95484,7.81341,7.89043,998583.03200844,0
+MLI.US,D,20120104,000000,7.8541,7.9006,7.73595,7.8555,444286.82709895,0
+MLI.US,D,20120105,000000,7.80716,7.888,7.56256,7.87008,520190.17997142,0
+MLI.US,D,20120106,000000,7.87589,7.88219,7.72185,7.77321,834117.16420418,0
+MLI.US,D,20120109,000000,7.79698,7.83276,7.6759,7.75684,557164.18339593,0
+MLI.US,D,20120110,000000,7.88611,8.03473,7.88611,7.99702,795260.08203266,0
+MLI.US,D,20120111,000000,7.9341,8.11468,7.9341,8.05508,568584.47785847,0
+MLI.US,D,20120112,000000,8.08699,8.26236,7.98442,8.23328,840098.82991706,0
+MLI.US,D,20120113,000000,8.11369,8.21785,8.04783,8.14709,798644.25535105,0
+MLI.US,D,20120117,000000,8.24445,8.31174,8.11468,8.1253,610390.06491023,0
+MLI.US,D,20120118,000000,8.13642,8.32196,8.11666,8.29149,472402.9272068,0
+MLI.US,D,20120119,000000,8.30931,8.35829,8.25026,8.35104,258208.91406969,0
+MLI.US,D,20120120,000000,8.32096,8.40379,8.31174,8.36414,337273.44409318,0
+MLI.US,D,20120123,000000,8.36891,8.45466,8.32484,8.38251,192179.33594317,0
+MLI.US,D,20120124,000000,8.32484,8.58929,8.32484,8.49783,799129.47849313,0
+MLI.US,D,20120125,000000,8.51038,8.69439,8.43768,8.65519,566459.81993006,0
+MLI.US,D,20120126,000000,8.73127,8.7792,8.66919,8.71667,461360.48736127,0
+MLI.US,D,20120127,000000,8.706,8.91523,8.6871,8.83577,616572.01421791,0
+MLI.US,D,20120130,000000,8.73846,8.82996,8.65613,8.7457,429341.9543237,0
+MLI.US,D,20120131,000000,8.81984,8.89735,8.69633,8.76218,765603.65654622,0
+MLI.US,D,20120201,000000,8.78734,9.00678,8.76367,8.84068,1423793.362897,0
+MLI.US,D,20120202,000000,8.84208,9.0368,8.83434,8.8784,771056.73875116,0
+MLI.US,D,20120203,000000,9.06583,9.40437,9.06583,9.29157,701762.74450723,0
+MLI.US,D,20120206,000000,9.17436,9.29301,9.16126,9.24994,299818.3470853,0
+MLI.US,D,20120207,000000,9.13218,9.72499,8.84306,9.65289,1233637.5106952,0
+MLI.US,D,20120208,000000,9.6843,9.88146,9.46833,9.51384,2186923.4138085,0
+MLI.US,D,20120209,000000,9.58793,9.66207,9.48436,9.58699,709532.50911808,0
+MLI.US,D,20120210,000000,9.43538,9.50705,9.28914,9.31911,669356.03295605,0
+MLI.US,D,20120213,000000,9.44755,9.55994,9.44755,9.54093,683989.12405279,0
+MLI.US,D,20120214,000000,9.42809,9.46397,9.28914,9.38557,710484.37238825,0
+MLI.US,D,20120215,000000,9.41117,9.41256,9.1293,9.15307,521170.9501522,0
+MLI.US,D,20120216,000000,9.1695,9.3284,9.15351,9.29683,722522.03586981,0
+MLI.US,D,20120217,000000,9.31535,9.31535,9.22661,9.28522,339873.00126699,0
+MLI.US,D,20120221,000000,9.37241,9.39901,9.2281,9.28522,735852.25121067,0
+MLI.US,D,20120222,000000,9.23828,9.35112,9.21987,9.24795,612657.19261223,0
+MLI.US,D,20120223,000000,9.28522,9.35499,9.25376,9.31535,795233.2399014,0
+MLI.US,D,20120224,000000,9.30323,9.33266,9.2417,9.27316,418468.82638304,0
+MLI.US,D,20120227,000000,9.16126,9.2344,8.92207,9.19664,780569.17711473,0
+MLI.US,D,20120228,000000,9.20101,9.27559,9.07938,9.26785,1013432.9249346,0
+MLI.US,D,20120229,000000,9.31242,9.41648,9.13605,9.13605,912066.71339061,0
+MLI.US,D,20120301,000000,9.21068,9.35112,9.07938,9.08379,509777.49782091,0
+MLI.US,D,20120302,000000,9.04062,9.07555,8.84694,8.94619,992925.53665002,0
+MLI.US,D,20120305,000000,8.90173,9.07843,8.83527,9.07124,604813.09594559,0
+MLI.US,D,20120306,000000,8.94237,9.04305,8.90356,8.98738,1137598.4298171,0
+MLI.US,D,20120307,000000,9.00678,9.02614,8.87647,8.96271,636532.23598061,0
+MLI.US,D,20120308,000000,9.05084,9.11039,8.82565,9.09734,703398.04973492,0
+MLI.US,D,20120309,000000,9.07843,9.2223,9.05273,9.11814,874049.99640553,0
+MLI.US,D,20120312,000000,9.10851,9.19808,9.06583,9.09977,328603.43569538,0
+MLI.US,D,20120313,000000,9.19664,9.35499,9.10553,9.35112,964937.4528605,0
+MLI.US,D,20120314,000000,9.31092,9.33564,9.18061,9.24021,499581.61749979,0
+MLI.US,D,20120315,000000,9.21987,9.42709,9.19808,9.41648,838422.22910283,0
+MLI.US,D,20120316,000000,9.42908,9.47851,9.32497,9.35881,1116000.8380474,0
+MLI.US,D,20120319,000000,9.3269,9.53329,9.30701,9.46253,706113.2345511,0
+MLI.US,D,20120320,000000,9.42045,9.42045,9.27316,9.30323,639131.79315442,0
+MLI.US,D,20120321,000000,9.34487,9.36661,9.2344,9.29207,315056.41852509,0
+MLI.US,D,20120322,000000,9.16126,9.16126,8.93849,9.1036,468339.44148951,0
+MLI.US,D,20120323,000000,9.11238,9.33266,9.04851,9.3284,673564.05322626,0
+MLI.US,D,20120326,000000,9.44019,9.50948,9.354,9.50367,972630.8206362,0
+MLI.US,D,20120327,000000,9.52496,9.53806,9.2281,9.2281,921645.22469268,0
+MLI.US,D,20120328,000000,9.22661,9.2281,8.98251,9.05273,1642686.8137844,0
+MLI.US,D,20120329,000000,8.96902,9.09541,8.89006,9.06975,1029643.5074379,0
+MLI.US,D,20120330,000000,9.15927,9.15927,9.01114,9.02614,588536.44050385,0
+MLI.US,D,20120402,000000,9.00871,9.19808,8.94817,9.19664,1087808.3411044,0
+MLI.US,D,20120403,000000,9.15734,9.24403,9.05084,9.13218,648134.23102401,0
+MLI.US,D,20120404,000000,8.99904,9.03874,8.86728,8.98251,652257.5953418,0
+MLI.US,D,20120405,000000,8.9249,9.05566,8.90356,9.01114,230032.93536133,0
+MLI.US,D,20120409,000000,8.81304,8.92207,8.78634,8.8528,555002.35943962,0
+MLI.US,D,20120410,000000,8.82996,8.8528,8.63722,8.65569,707535.86750801,0
+MLI.US,D,20120411,000000,8.74238,8.83146,8.62562,8.74238,720139.28052544,0
+MLI.US,D,20120412,000000,8.73994,9.00871,8.73994,8.93701,541317.00205437,0
+MLI.US,D,20120413,000000,8.88133,8.91616,8.79423,8.79994,533772.29839027,0
+MLI.US,D,20120416,000000,8.85518,8.984,8.7467,8.89195,483542.41168075,0
+MLI.US,D,20120417,000000,8.9845,9.15644,8.90456,9.07268,652934.84296136,0
+MLI.US,D,20120418,000000,9.00871,9.07938,8.9976,8.99904,540286.67716977,0
+MLI.US,D,20120419,000000,8.9976,9.09343,8.82763,8.87647,648474.91961312,0
+MLI.US,D,20120420,000000,8.99566,9.1162,8.93507,8.9903,703761.45089663,0
+MLI.US,D,20120423,000000,8.78441,8.82168,8.59946,8.76848,883143.28456555,0
+MLI.US,D,20120424,000000,8.81304,9.07124,8.71087,8.95636,1249286.4732213,0
+MLI.US,D,20120425,000000,9.11039,9.18498,8.93701,9.01114,1364222.4145081,0
+MLI.US,D,20120426,000000,8.99566,9.16518,8.93507,9.08569,771261.15190462,0
+MLI.US,D,20120427,000000,9.07938,9.39176,9.07938,9.24403,1580896.227618,0
+MLI.US,D,20120430,000000,9.2223,9.2223,9.04062,9.07938,672690.65157059,0
+MLI.US,D,20120501,000000,9.05814,9.24309,8.91666,9.07893,1499368.4158564,0
+MLI.US,D,20120502,000000,8.98062,9.3608,8.96078,9.29683,1072260.5527655,0
+MLI.US,D,20120503,000000,9.27704,9.32497,9.09878,9.17962,726841.55422376,0
+MLI.US,D,20120504,000000,9.09977,9.09977,8.78634,8.87989,1144313.0921914,0
+MLI.US,D,20120507,000000,8.81984,9.03293,8.76218,8.98738,936228.76108555,0
+MLI.US,D,20120508,000000,8.8988,9.15163,8.82416,9.09343,1241308.1658983,0
+MLI.US,D,20120509,000000,8.96172,9.18845,8.92301,9.06434,793352.22593369,0
+MLI.US,D,20120510,000000,9.16027,9.18845,9.0179,9.12156,460924.81892307,0
+MLI.US,D,20120511,000000,9.02905,9.13803,9.0039,9.11962,1225774.8310146,0
+MLI.US,D,20120514,000000,8.97626,9.04305,8.91473,8.97819,644731.47469165,0
+MLI.US,D,20120515,000000,8.94043,9.11238,8.91235,8.98062,574431.93291505,0
+MLI.US,D,20120516,000000,8.99904,8.99904,8.79325,8.8528,1125907.6492626,0
+MLI.US,D,20120517,000000,8.84887,8.88133,8.63722,8.72005,1707155.418739,0
+MLI.US,D,20120518,000000,8.67986,8.80908,8.47356,8.62705,1633230.1244627,0
+MLI.US,D,20120521,000000,8.67162,8.82565,8.59847,8.75637,1297730.3258122,0
+MLI.US,D,20120522,000000,8.75007,8.82218,8.59028,8.66095,1479189.3274849,0
+MLI.US,D,20120523,000000,8.55633,8.80044,8.46428,8.73215,1143262.1195136,0
+MLI.US,D,20120524,000000,8.67747,8.80044,8.56407,8.72441,939761.59851556,0
+MLI.US,D,20120525,000000,8.7336,8.76848,8.56081,8.62318,591187.61716086,0
+MLI.US,D,20120529,000000,8.69633,8.81354,8.613,8.67747,671555.02294025,0
+MLI.US,D,20120530,000000,8.57043,8.62512,8.49337,8.54869,1146514.146955,0
+MLI.US,D,20120531,000000,8.54225,8.57912,8.36166,8.45614,2996938.4089181,0
+MLI.US,D,20120601,000000,8.2846,8.42225,8.21834,8.26093,906103.63069167,0
+MLI.US,D,20120604,000000,8.30931,8.3888,8.14952,8.30112,487812.37533083,0
+MLI.US,D,20120605,000000,8.26093,8.40965,8.20574,8.3427,882298.78982045,0
+MLI.US,D,20120606,000000,8.4755,8.51564,8.39704,8.51564,872691.37160779,0
+MLI.US,D,20120607,000000,8.62512,8.67017,8.49635,8.50204,754629.35441848,0
+MLI.US,D,20120608,000000,8.48225,8.5287,8.3563,8.51808,689966.66020701,0
+MLI.US,D,20120611,000000,8.57912,8.59028,8.0527,8.07156,2030726.9872124,0
+MLI.US,D,20120612,000000,8.11026,8.19597,7.96646,8.18931,1520484.9140427,0
+MLI.US,D,20120613,000000,8.14952,8.18242,7.98968,8.06768,1699666.4641168,0
+MLI.US,D,20120614,000000,8.0924,8.18683,7.97518,8.06575,808974.34632849,0
+MLI.US,D,20120615,000000,8.07354,8.20762,8.07354,8.16405,1246081.9357044,0
+MLI.US,D,20120618,000000,8.09671,8.22316,8.06094,8.17081,828021.93562825,0
+MLI.US,D,20120619,000000,8.20957,8.39506,8.17081,8.3176,775248.24078676,0
+MLI.US,D,20120620,000000,8.29243,8.39704,8.20762,8.22316,554145.47601855,0
+MLI.US,D,20120621,000000,8.21834,8.2246,7.98635,8.02606,994057.0357217,0
+MLI.US,D,20120622,000000,8.08565,8.3563,7.99995,8.23378,7157997.3381201,0
+MLI.US,D,20120625,000000,8.08565,8.20574,8.04783,8.05126,764094.30285753,0
+MLI.US,D,20120626,000000,8.04783,8.12242,7.94174,8.09096,656335.53451437,0
+MLI.US,D,20120627,000000,8.13259,8.22316,8.08223,8.22068,971656.24479346,0
+MLI.US,D,20120628,000000,8.13692,8.26534,8.05994,8.26093,810099.65106219,0
+MLI.US,D,20120629,000000,8.43768,8.52631,8.32584,8.47739,689793.21874346,0
+MLI.US,D,20120702,000000,8.45029,8.53018,8.33407,8.51038,673425.7130113,0
+MLI.US,D,20120703,000000,8.48811,8.75007,8.48811,8.71519,341016.88901463,0
+MLI.US,D,20120705,000000,8.68566,8.71519,8.615,8.6731,414869.91601452,0
+MLI.US,D,20120706,000000,8.55633,8.58353,8.47739,8.48666,344244.13910413,0
+MLI.US,D,20120709,000000,8.45466,8.54473,8.4033,8.46096,744902.17900479,0
+MLI.US,D,20120710,000000,8.5287,8.61107,8.46428,8.5287,648330.38506016,0
+MLI.US,D,20120711,000000,8.54621,8.60721,8.44647,8.51416,430314.46538712,0
+MLI.US,D,20120712,000000,8.47208,8.64928,8.41585,8.59221,512692.96623187,0
+MLI.US,D,20120713,000000,8.61981,8.77329,8.58591,8.7336,490566.79095423,0
+MLI.US,D,20120716,000000,8.70308,8.71519,8.61107,8.6474,304908.02812852,0
+MLI.US,D,20120717,000000,8.71379,8.71519,8.49242,8.6474,543212.46947739,0
+MLI.US,D,20120718,000000,8.62318,8.80724,8.62318,8.76948,322869.54350183,0
+MLI.US,D,20120719,000000,8.79468,8.83339,8.73653,8.80908,314292.45017377,0
+MLI.US,D,20120720,000000,8.72203,8.73027,8.48811,8.56081,918653.35944656,0
+MLI.US,D,20120723,000000,8.37282,8.51808,8.31074,8.45848,439269.41333216,0
+MLI.US,D,20120724,000000,8.45466,8.75444,7.90784,8.31998,2068795.3236806,0
+MLI.US,D,20120725,000000,8.39506,8.48423,8.15343,8.40965,842578.62988986,0
+MLI.US,D,20120726,000000,8.52448,8.54473,8.21834,8.30931,1095530.6157908,0
+MLI.US,D,20120727,000000,8.3297,8.615,8.13497,8.52249,968965.83732921,0
+MLI.US,D,20120730,000000,8.55202,8.55202,8.38201,8.47739,729645.52455104,0
+MLI.US,D,20120731,000000,8.4358,8.53897,8.3888,8.48666,601474.34777241,0
+MLI.US,D,20120801,000000,8.50845,8.55633,8.32782,8.3297,591963.97418815,0
+MLI.US,D,20120802,000000,8.22653,8.54473,8.22653,8.51808,862117.63666966,0
+MLI.US,D,20120803,000000,8.65375,8.83577,8.58353,8.74044,689369.93898126,0
+MLI.US,D,20120806,000000,8.75975,8.83577,8.67986,8.7787,617288.4926447,0
+MLI.US,D,20120807,000000,8.7913,8.87458,8.74471,8.83339,889438.79673628,0
+MLI.US,D,20120808,000000,8.80242,8.87458,8.70943,8.86049,465155.5517659,0
+MLI.US,D,20120809,000000,8.84158,8.91523,8.81354,8.86778,736044.27568816,0
+MLI.US,D,20120810,000000,8.84549,8.97338,8.75975,8.93944,382430.16799408,0
+MLI.US,D,20120813,000000,8.8978,8.8978,8.60721,8.69534,797781.17759201,0
+MLI.US,D,20120814,000000,8.75975,8.77479,8.68229,8.70744,453894.24531161,0
+MLI.US,D,20120815,000000,8.65375,8.78882,8.65375,8.7787,375742.34775105,0
+MLI.US,D,20120816,000000,8.78253,8.92877,8.76948,8.91523,326177.3199851,0
+MLI.US,D,20120817,000000,8.89587,9.01551,8.84356,9.00921,462617.93797196,0
+MLI.US,D,20120820,000000,8.98832,9.05372,8.92683,9.00529,805270.13221425,0
+MLI.US,D,20120821,000000,9.05372,9.10751,8.84068,8.86147,504082.83643459,0
+MLI.US,D,20120822,000000,8.85324,8.90897,8.75305,8.86049,470992.68292584,0
+MLI.US,D,20120823,000000,8.85766,8.85766,8.70943,8.7467,170594.13284942,0
+MLI.US,D,20120824,000000,8.70744,8.8049,8.67548,8.78441,455583.23480181,0
+MLI.US,D,20120827,000000,8.81984,8.88227,8.67747,8.71379,236344.9657667,0
+MLI.US,D,20120828,000000,8.71816,8.81354,8.67548,8.6934,416567.16462204,0
+MLI.US,D,20120829,000000,8.69534,8.71816,8.59847,8.69876,345706.00286825,0
+MLI.US,D,20120830,000000,8.64015,8.65569,8.50156,8.50547,525857.99922647,0
+MLI.US,D,20120831,000000,8.6014,8.63479,8.46969,8.6014,549309.76283265,0
+MLI.US,D,20120904,000000,8.62124,8.68229,8.48324,8.63097,350533.45693687,0
+MLI.US,D,20120905,000000,8.67747,8.82996,8.65569,8.78441,606027.18619039,0
+MLI.US,D,20120906,000000,8.85568,9.10553,8.84356,9.02083,571058.08349328,0
+MLI.US,D,20120907,000000,9.07555,9.20339,9.03193,9.14965,445723.91351117,0
+MLI.US,D,20120910,000000,9.15927,9.2286,9.13903,9.14767,293646.72167422,0
+MLI.US,D,20120911,000000,9.14965,9.22661,9.12498,9.15351,308860.0157621,0
+MLI.US,D,20120912,000000,9.17436,9.22473,9.1351,9.18548,424132.51607943,0
+MLI.US,D,20120913,000000,9.19908,9.30601,9.1036,9.15784,1124648.1338726,0
+MLI.US,D,20120914,000000,9.21451,9.37435,9.19664,9.36759,1012470.7377678,0
+MLI.US,D,20120917,000000,9.36759,9.44362,9.36759,9.42422,458056.84043664,0
+MLI.US,D,20120918,000000,9.40834,9.51677,9.40834,9.4659,561396.9810181,0
+MLI.US,D,20120919,000000,9.4659,9.57433,9.4659,9.53329,950929.9899001,0
+MLI.US,D,20120920,000000,9.47851,9.58699,9.43057,9.56415,535781.32867631,0
+MLI.US,D,20120921,000000,9.66406,9.67268,9.57875,9.6117,898530.02011698,0
+MLI.US,D,20120924,000000,9.47851,9.57875,9.15351,9.19908,1989598.6477801,0
+MLI.US,D,20120925,000000,9.28621,9.3598,9.08136,9.11238,1199791.6479525,0
+MLI.US,D,20120926,000000,9.11238,9.22661,8.9971,9.03193,652172.93938937,0
+MLI.US,D,20120927,000000,9.05273,9.13267,8.97626,9.12498,466163.16407793,0
+MLI.US,D,20120928,000000,9.06295,9.13267,9.01645,9.07312,618201.1251076,0
+MLI.US,D,20121001,000000,9.26056,9.54589,9.19664,9.51334,2153420.3044343,0
+MLI.US,D,20121002,000000,9.58123,9.89257,9.54341,9.80355,2413886.0223092,0
+MLI.US,D,20121003,000000,9.8364,9.8364,9.68047,9.69309,1557167.7835819,0
+MLI.US,D,20121004,000000,9.75645,9.94155,9.69065,9.93858,1537370.6793862,0
+MLI.US,D,20121005,000000,9.98467,10.1421,9.90319,9.96564,1021101.5153584,0
+MLI.US,D,20121008,000000,9.91827,9.93858,9.81024,9.81655,781657.31582052,0
+MLI.US,D,20121009,000000,9.80583,9.89694,9.71963,9.72356,733882.45173187,0
+MLI.US,D,20121010,000000,9.74435,9.83838,9.69309,9.79664,690850.38575936,0
+MLI.US,D,20121011,000000,9.85337,9.89505,9.74152,9.75214,484917.55471314,0
+MLI.US,D,20121012,000000,9.74777,9.81466,9.58793,9.64172,602913.49896394,0
+MLI.US,D,20121015,000000,9.65338,9.72157,9.55602,9.57875,997872.74791964,0
+MLI.US,D,20121016,000000,9.65477,9.94155,9.65477,9.89257,1369578.4520847,0
+MLI.US,D,20121017,000000,9.88245,9.97879,9.8631,9.97879,1104574.3492469,0
+MLI.US,D,20121018,000000,9.97451,10.1634,9.93758,10.1507,1137367.1745324,0
+MLI.US,D,20121019,000000,10.0946,10.2083,9.99871,10.1634,1696497.0278485,0
+MLI.US,D,20121022,000000,10.1231,10.2568,10.0607,10.1396,1123149.1040806,0
+MLI.US,D,20121023,000000,10.0199,10.0199,9.36174,9.58699,2309117.054433,0
+MLI.US,D,20121024,000000,9.65338,9.79143,9.58123,9.60391,1299631.9875732,0
+MLI.US,D,20121025,000000,9.70326,9.75214,9.26204,9.31192,2274773.5798721,0
+MLI.US,D,20121026,000000,9.3545,9.37628,9.08136,9.13267,1569374.7589684,0
+MLI.US,D,20121031,000000,9.1162,9.1162,8.68809,8.74044,5971399.6300729,0
+MLI.US,D,20121101,000000,8.79846,9.00871,8.70308,8.99129,3089516.9196429,0
+MLI.US,D,20121102,000000,9.05467,9.05467,8.82218,8.92589,1402441.4798673,0
+MLI.US,D,20121105,000000,8.9578,9.1695,8.9578,9.13267,994946.95561202,0
+MLI.US,D,20121106,000000,9.15351,9.33366,9.13705,9.29782,946569.17595961,0
+MLI.US,D,20121107,000000,9.16423,9.19272,9.04017,9.13705,1518684.4264688,0
+MLI.US,D,20121108,000000,9.09927,9.15351,8.94524,8.96464,779470.71451229,0
+MLI.US,D,20121109,000000,8.91959,8.97721,8.80292,8.8644,1097157.6619011,0
+MLI.US,D,20121112,000000,8.90699,8.95552,8.78684,8.80724,995159.6278828,0
+MLI.US,D,20121113,000000,8.75687,8.86242,8.75687,8.8049,1603707.9096325,0
+MLI.US,D,20121114,000000,8.82996,8.87696,8.46577,8.5215,7469993.7536814,0
+MLI.US,D,20121115,000000,8.50994,8.62805,8.46771,8.60721,1995931.3259788,0
+MLI.US,D,20121116,000000,8.64258,8.9699,8.63479,8.96221,1559622.8062028,0
+MLI.US,D,20121119,000000,9.01452,9.04454,8.89587,9.04454,1050809.560328,0
+MLI.US,D,20121120,000000,8.9971,9.1036,8.90699,9.1036,798563.72895729,0
+MLI.US,D,20121121,000000,9.1162,9.15351,8.71379,9.15351,802331.95123066,0
+MLI.US,D,20121123,000000,9.18111,9.22473,9.09927,9.21262,254228.01952552,0
+MLI.US,D,20121126,000000,9.14965,9.35013,9.14965,9.34869,1823416.9483544,0
+MLI.US,D,20121127,000000,9.33852,9.45717,9.30795,9.3274,1856180.8667294,0
+MLI.US,D,20121128,000000,9.25093,9.36174,9.15163,9.35797,1025018.4017434,0
+MLI.US,D,20121129,000000,9.50124,9.69884,9.31911,9.50853,1084863.9657829,0
+MLI.US,D,20121130,000000,9.53518,9.56317,9.46491,9.55553,1127720.5255125,0
+MLI.US,D,20121203,000000,9.57151,9.60783,9.41747,9.43157,782836.30481677,0
+MLI.US,D,20121204,000000,9.43157,9.51677,9.39276,9.49886,491241.97379446,0
+MLI.US,D,20121205,000000,9.5385,9.55801,9.42323,9.43583,601005.64286497,0
+MLI.US,D,20121206,000000,9.42323,9.44655,9.33266,9.44655,498532.70960123,0
+MLI.US,D,20121207,000000,9.4795,9.56129,9.37533,9.45236,329173.31478988,0
+MLI.US,D,20121210,000000,9.45474,9.56129,9.43731,9.54491,598011.71283954,0
+MLI.US,D,20121211,000000,9.59379,9.62673,9.52451,9.53081,693794.76108092,0
+MLI.US,D,20121212,000000,9.58073,9.67666,9.41499,9.43731,588606.64300101,0
+MLI.US,D,20121213,000000,9.44019,9.49498,9.36661,9.3995,348856.85612262,0
+MLI.US,D,20121214,000000,9.36273,9.52689,9.36273,9.50124,518059.32770505,0
+MLI.US,D,20121217,000000,9.53081,9.6707,9.48764,9.61949,566463.94948874,0
+MLI.US,D,20121218,000000,9.61313,9.78702,9.53081,9.78023,404469.62253996,0
+MLI.US,D,20121219,000000,9.79143,10.0989,9.75888,10.0635,1262740.5753218,0
+MLI.US,D,20121220,000000,10.0965,10.2098,10.0209,10.1521,623850.36134871,0
+MLI.US,D,20121221,000000,10.0597,10.0859,9.98228,9.98746,2445171.5586854,0
+MLI.US,D,20121224,000000,9.96853,10.068,9.93818,9.99523,386654.70649894,0
+MLI.US,D,20121226,000000,10.0015,10.0583,9.88334,9.88434,319454.3984935,0
+MLI.US,D,20121227,000000,9.93818,9.93818,9.74583,9.90617,512792.07563961,0
+MLI.US,D,20121228,000000,9.89743,10.0393,9.81888,9.85581,963341.37844005,0
+MLI.US,D,20121231,000000,9.83838,10.0416,9.79283,10.0104,680865.11292969,0
+MLI.US,D,20130102,000000,10.2311,10.2605,10.1259,10.2485,886143.40892897,0
+MLI.US,D,20130103,000000,10.2393,10.2625,10.1062,10.1648,838254.98197727,0
+MLI.US,D,20130104,000000,10.2176,10.2176,10.0936,10.2021,606274.95970974,0
+MLI.US,D,20130107,000000,10.1299,10.1939,10.0883,10.1245,344586.89247257,0
+MLI.US,D,20130108,000000,10.1081,10.156,10.0655,10.1179,331345.46264281,0
+MLI.US,D,20130109,000000,10.1435,10.1939,10.1179,10.1875,380206.40065794,0
+MLI.US,D,20130110,000000,10.2258,10.2258,10.1299,10.1726,319462.65761082,0
+MLI.US,D,20130111,000000,10.1915,10.2098,10.0717,10.1259,738028.52862226,0
+MLI.US,D,20130114,000000,10.1179,10.2824,10.1179,10.1648,676621.99141089,0
+MLI.US,D,20130115,000000,10.1179,10.1648,10.1179,10.1323,697726.10092122,0
+MLI.US,D,20130116,000000,10.1179,10.154,10.0416,10.0583,528773.46763747,0
+MLI.US,D,20130117,000000,10.1259,10.1959,10.0781,10.1245,778380.51102717,0
+MLI.US,D,20130118,000000,10.1139,10.2746,10.1119,10.1875,948396.50566479,0
+MLI.US,D,20130122,000000,10.2035,10.2137,10.0965,10.2021,760945.51438249,0
+MLI.US,D,20130123,000000,10.2035,10.2258,10.1435,10.1454,390858.59721051,0
+MLI.US,D,20130124,000000,10.1792,10.3338,10.1478,10.2931,697015.81683244,0
+MLI.US,D,20130125,000000,10.3488,10.7406,10.2955,10.6398,2704148.5706652,0
+MLI.US,D,20130128,000000,10.6544,10.6684,10.513,10.5686,989237.84077041,0
+MLI.US,D,20130129,000000,10.576,10.7483,10.5706,10.7192,907910.31260356,0
+MLI.US,D,20130130,000000,10.7339,10.7339,10.5144,10.5474,620528.13141014,0
+MLI.US,D,20130131,000000,10.5376,10.7691,10.497,10.6758,721896.40773347,0
+MLI.US,D,20130201,000000,10.7406,10.8642,10.7207,10.8175,690336.2557067,0
+MLI.US,D,20130204,000000,10.7319,10.7595,10.5904,10.6061,702929.3448275,0
+MLI.US,D,20130205,000000,10.6892,11.0341,10.5533,11.0045,1429715.1500094,0
+MLI.US,D,20130206,000000,11.0105,11.1101,10.7877,10.8268,1156107.1117123,0
+MLI.US,D,20130207,000000,10.8282,10.8642,10.7518,10.7978,545419.71857889,0
+MLI.US,D,20130208,000000,10.8326,11.0123,10.7877,11.0105,811074.22690495,0
+MLI.US,D,20130211,000000,11.0146,11.0216,10.8806,10.9416,801516.36339614,0
+MLI.US,D,20130212,000000,10.9241,10.9416,10.7542,10.9116,938132.48762586,0
+MLI.US,D,20130213,000000,10.9441,10.9454,10.8419,10.9241,831856.23084015,0
+MLI.US,D,20130214,000000,10.9096,10.9454,10.8781,10.9096,559520.09660905,0
+MLI.US,D,20130215,000000,10.9498,10.9619,10.4592,10.9029,1357699.7766113,0
+MLI.US,D,20130219,000000,10.9619,11.0273,10.9358,11.0196,1872422.4209225,0
+MLI.US,D,20130220,000000,11.0146,11.0146,10.6437,10.6544,701632.66340959,0
+MLI.US,D,20130221,000000,10.6569,10.6569,10.4951,10.5721,402485.36960586,0
+MLI.US,D,20130222,000000,10.6496,10.6698,10.5556,10.6684,426758.9153845,0
+MLI.US,D,20130225,000000,10.7092,10.7426,10.3851,10.3981,730694.4324496,0
+MLI.US,D,20130226,000000,10.4438,10.5223,10.3657,10.471,405580.47381837,0
+MLI.US,D,20130227,000000,10.4922,10.6921,10.4922,10.6332,748391.65606894,0
+MLI.US,D,20130228,000000,10.6559,10.686,10.5338,10.6659,842615.79591776,0
+MLI.US,D,20130301,000000,10.5677,10.7532,10.5057,10.7314,962573.28053008,0
+MLI.US,D,20130304,000000,10.7145,10.8054,10.6176,10.7378,1339360.406621,0
+MLI.US,D,20130305,000000,10.8026,11.0128,10.7774,10.9029,576207.64313705,0
+MLI.US,D,20130306,000000,10.9638,10.9838,10.8094,10.8637,296145.10466098,0
+MLI.US,D,20130307,000000,10.8763,10.8763,10.7688,10.8617,420244.53660502,0
+MLI.US,D,20130308,000000,10.9454,11.0365,10.8437,11.0239,392599.20618394,0
+MLI.US,D,20130311,000000,11.0007,11.0365,10.8864,10.9059,462370.16445259,0
+MLI.US,D,20130312,000000,10.9059,11.0025,10.7774,10.8094,539590.84653627,0
+MLI.US,D,20130313,000000,10.8346,10.8864,10.7774,10.8573,326107.11748796,0
+MLI.US,D,20130314,000000,10.8437,10.9862,10.807,10.9838,302773.04630351,0
+MLI.US,D,20130315,000000,10.9959,11.0109,10.8655,10.8806,743950.31573464,0
+MLI.US,D,20130318,000000,10.8326,10.9295,10.8026,10.822,475229.61010667,0
+MLI.US,D,20130319,000000,10.8482,10.8617,10.6056,10.6733,608994.27408457,0
+MLI.US,D,20130320,000000,10.7207,10.8951,10.6714,10.8704,721543.33046839,0
+MLI.US,D,20130321,000000,10.7808,10.8704,10.7498,10.7808,315531.3177705,0
+MLI.US,D,20130322,000000,10.8404,10.9019,10.7226,10.8263,432755.03455269,0
+MLI.US,D,20130325,000000,10.8153,10.8903,10.6378,10.7828,438967.9555503,0
+MLI.US,D,20130326,000000,10.8573,10.8573,10.7053,10.7532,390573.65766328,0
+MLI.US,D,20130327,000000,10.7145,10.7914,10.6312,10.7354,509862.15377334,0
+MLI.US,D,20130328,000000,10.7774,10.7774,10.6298,10.686,542351.45649765,0
+MLI.US,D,20130401,000000,10.7421,10.8104,10.4606,10.6771,1036519.2225997,0
+MLI.US,D,20130402,000000,10.7169,10.7169,10.3091,10.3193,704959.0229068,0
+MLI.US,D,20130403,000000,10.3473,10.3473,10.0079,10.0123,799257.49481144,0
+MLI.US,D,20130404,000000,10.0451,10.2059,9.97052,10.2001,454860.56203705,0
+MLI.US,D,20130405,000000,10.0123,10.1672,10.0035,10.1478,371953.47768439,0
+MLI.US,D,20130408,000000,10.1807,10.3536,10.1807,10.3499,453485.4190047,0
+MLI.US,D,20130409,000000,10.3735,10.4283,10.3247,10.3574,358563.38374301,0
+MLI.US,D,20130410,000000,10.3691,10.4519,10.2796,10.406,463563.60690411,0
+MLI.US,D,20130411,000000,10.4263,10.4787,10.3735,10.4157,263880.86288341,0
+MLI.US,D,20130412,000000,10.3629,10.4283,10.3232,10.4142,424694.13605662,0
+MLI.US,D,20130415,000000,10.3614,10.3614,9.91827,9.99911,552780.65688282,0
+MLI.US,D,20130416,000000,10.0951,10.2796,10.0781,10.267,873783.63987224,0
+MLI.US,D,20130417,000000,10.1885,10.1885,9.95604,10.1585,677679.15842675,0
+MLI.US,D,20130418,000000,10.2001,10.2142,9.98746,10.0661,542268.86532454,0
+MLI.US,D,20130419,000000,10.1328,10.2732,10.0883,10.156,451523.8786432,0
+MLI.US,D,20130422,000000,10.2059,10.2263,10.0393,10.1777,461934.49601441,0
+MLI.US,D,20130423,000000,10.267,10.7571,10.156,10.4626,615192.74162688,0
+MLI.US,D,20130424,000000,10.435,10.4787,10.2157,10.3289,623389.91555858,0
+MLI.US,D,20130425,000000,10.3856,10.4873,10.2263,10.2631,760741.10122903,0
+MLI.US,D,20130426,000000,10.2263,10.2873,10.1585,10.1692,370510.1969342,0
+MLI.US,D,20130429,000000,10.2001,10.251,10.1304,10.2282,575290.88111545,0
+MLI.US,D,20130430,000000,10.2413,10.388,10.2117,10.3842,533022.78349426,0
+MLI.US,D,20130501,000000,10.3072,10.3649,9.93758,9.94344,802362.9229206,0
+MLI.US,D,20130502,000000,9.98746,10.2098,9.92746,10.1899,616332.49981586,0
+MLI.US,D,20130503,000000,10.2853,10.5309,10.2853,10.298,404839.21803965,0
+MLI.US,D,20130506,000000,10.3047,10.406,10.2238,10.2689,293495.99278329,0
+MLI.US,D,20130507,000000,10.2554,10.5547,10.2282,10.5338,446079.05555556,0
+MLI.US,D,20130508,000000,10.497,10.775,10.4936,10.5547,574151.12292646,0
+MLI.US,D,20130509,000000,10.5523,10.6196,10.4074,10.4761,558031.39071363,0
+MLI.US,D,20130510,000000,10.4747,10.5013,10.3405,10.4481,338446.23875142,0
+MLI.US,D,20130513,000000,10.4074,10.4501,10.2796,10.3362,461484.37412093,0
+MLI.US,D,20130514,000000,10.343,10.5057,10.3193,10.5057,871204.73049169,0
+MLI.US,D,20130515,000000,10.4854,10.6901,10.4854,10.6539,218639.48303005,0
+MLI.US,D,20130516,000000,10.6298,10.8282,10.5818,10.6622,420079.35425879,0
+MLI.US,D,20130517,000000,10.686,10.8306,10.686,10.822,334106.07260418,0
+MLI.US,D,20130520,000000,10.7688,10.8937,10.7498,10.7978,472689.93153336,0
+MLI.US,D,20130521,000000,10.8054,10.9454,10.7252,10.7933,451792.29995582,0
+MLI.US,D,20130522,000000,10.775,10.9416,10.6516,10.7053,649707.59287186,0
+MLI.US,D,20130523,000000,10.6156,10.7444,10.5406,10.7053,237592.09248074,0
+MLI.US,D,20130524,000000,10.6394,10.7182,10.5677,10.6694,208986.63967217,0
+MLI.US,D,20130528,000000,10.822,10.9707,10.7207,10.8806,368338.04908125,0
+MLI.US,D,20130529,000000,10.8016,10.8989,10.7314,10.8263,390755.35824413,0
+MLI.US,D,20130530,000000,10.8375,11.0486,10.7982,11.0253,577624.08175598,0
+MLI.US,D,20130531,000000,10.9483,11.0462,10.9241,10.9446,883155.67324152,0
+MLI.US,D,20130603,000000,10.945,11.0535,10.823,10.9231,1221843.4911743,0
+MLI.US,D,20130604,000000,10.8893,10.9231,10.7344,10.8143,485033.18235548,0
+MLI.US,D,20130605,000000,10.778,10.7882,10.5338,10.5488,593621.99198844,0
+MLI.US,D,20130606,000000,10.5643,10.6398,10.4699,10.5396,509948.87450513,0
+MLI.US,D,20130607,000000,10.5929,10.6437,10.4941,10.5643,280304.11765743,0
+MLI.US,D,20130610,000000,10.5804,10.7062,10.4728,10.6931,385923.77461687,0
+MLI.US,D,20130611,000000,10.6036,10.7178,10.5061,10.5406,438963.82599165,0
+MLI.US,D,20130612,000000,10.6437,10.6437,10.3405,10.3614,432783.94146327,0
+MLI.US,D,20130613,000000,10.3778,10.4505,10.3324,10.3987,490579.17963018,0
+MLI.US,D,20130614,000000,10.3614,10.4858,10.3149,10.3649,571219.13628085,0
+MLI.US,D,20130617,000000,10.4787,10.481,10.3614,10.3895,603838.52010283,0
+MLI.US,D,20130618,000000,10.4187,10.5019,10.3499,10.4898,447070.14963293,0
+MLI.US,D,20130619,000000,10.5037,10.543,10.3705,10.4016,422497.21085174,0
+MLI.US,D,20130620,000000,10.2665,10.2665,10.0461,10.0731,1101324.3865848,0
+MLI.US,D,20130621,000000,10.1179,10.1579,10.0113,10.0248,1316117.185727,0
+MLI.US,D,20130624,000000,9.87565,9.91291,9.66782,9.72697,1063111.5155636,0
+MLI.US,D,20130625,000000,9.8021,9.95941,9.74583,9.86979,1489732.0907331,0
+MLI.US,D,20130626,000000,9.99035,9.99035,9.71913,9.8955,827433.47351981,0
+MLI.US,D,20130627,000000,9.94195,10.2504,9.8955,10.2359,769289.28764648,0
+MLI.US,D,20130628,000000,10.1837,10.3173,10.1319,10.1363,5422027.9238605,0
+MLI.US,D,20130701,000000,10.2035,10.4519,10.1154,10.4142,1023195.2015969,0
+MLI.US,D,20130702,000000,10.3972,10.4519,10.3425,10.4035,567797.79693455,0
+MLI.US,D,20130703,000000,10.3735,10.4976,10.3247,10.4922,218135.67687404,0
+MLI.US,D,20130705,000000,10.6264,10.6664,10.4563,10.6496,395330.90923472,0
+MLI.US,D,20130708,000000,10.6627,10.7474,10.5643,10.7097,1002712.5906642,0
+MLI.US,D,20130709,000000,10.7963,10.8646,10.6931,10.7923,434927.18240563,0
+MLI.US,D,20130710,000000,10.7605,10.8608,10.7257,10.8394,289568.78250165,0
+MLI.US,D,20130711,000000,10.9653,11.0317,10.9251,10.9745,359203.46533467,0
+MLI.US,D,20130712,000000,10.9406,11.0162,10.8501,10.9436,301044.82600605,0
+MLI.US,D,20130715,000000,11.0035,11.0337,10.867,10.9174,390051.26849331,0
+MLI.US,D,20130716,000000,10.9489,10.9527,10.7474,10.7982,627273.76547435,0
+MLI.US,D,20130717,000000,10.8815,10.9406,10.7857,10.8161,500779.18950998,0
+MLI.US,D,20130718,000000,10.8627,11.0298,10.8588,10.9698,327535.94478284,0
+MLI.US,D,20130719,000000,10.9567,11.0216,10.9174,10.9769,307495.19662638,0
+MLI.US,D,20130722,000000,11.0035,11.1057,10.9436,11.0681,351720.70505042,0
+MLI.US,D,20130723,000000,11.0695,11.5838,10.9552,11.5756,1041173.2352048,0
+MLI.US,D,20130724,000000,11.6027,11.687,11.4279,11.471,781872.05287063,0
+MLI.US,D,20130725,000000,11.4589,11.4589,11.2811,11.3334,1218131.0179428,0
+MLI.US,D,20130726,000000,11.2568,11.3606,11.1585,11.3277,424085.02615489,0
+MLI.US,D,20130729,000000,11.3378,11.4337,11.0714,11.0938,680865.11292969,0
+MLI.US,D,20130730,000000,11.1727,11.1727,11.038,11.0652,626346.67955613,0
+MLI.US,D,20130731,000000,11.1353,11.1353,10.867,11.0337,1044076.3149398,0
+MLI.US,D,20130801,000000,11.19,11.4817,11.19,11.3973,1670117.4071554,0
+MLI.US,D,20130802,000000,11.3606,11.4134,11.2699,11.3677,448783.9164751,0
+MLI.US,D,20130805,000000,11.3867,11.4177,11.2908,11.363,837662.39031017,0
+MLI.US,D,20130806,000000,11.349,11.349,11.1353,11.2306,679956.61002541,0
+MLI.US,D,20130807,000000,11.1649,11.2679,11.1518,11.1755,586413.84735477,0
+MLI.US,D,20130808,000000,11.2568,11.3092,11.1698,11.238,342776.08100199,0
+MLI.US,D,20130809,000000,11.2419,11.3193,11.1727,11.238,447055.69617765,0
+MLI.US,D,20130812,000000,11.1774,11.3334,11.1774,11.2811,481667.59205104,0
+MLI.US,D,20130813,000000,11.2793,11.3415,11.1585,11.1921,235033.83089346,0
+MLI.US,D,20130814,000000,11.2109,11.3207,11.2003,11.2597,444334.31702349,0
+MLI.US,D,20130815,000000,11.1683,11.1959,11.0597,11.0733,345677.09595767,0
+MLI.US,D,20130816,000000,11.0554,11.1536,10.9329,11.1019,501349.06860446,0
+MLI.US,D,20130819,000000,11.1367,11.1857,10.9769,10.9954,323988.65389754,0
+MLI.US,D,20130820,000000,10.9935,11.1265,10.9552,11.0767,240156.54840598,0
+MLI.US,D,20130821,000000,11.0075,11.0767,10.9009,10.9174,188400.78977313,0
+MLI.US,D,20130822,000000,10.9745,11.2003,10.9745,11.1663,227602.69009241,0
+MLI.US,D,20130823,000000,11.1727,11.3193,11.0859,11.1353,522541.96362591,0
+MLI.US,D,20130826,000000,11.1305,11.2269,11.1,11.1101,232008.92917814,0
+MLI.US,D,20130827,000000,10.9954,11.1,10.7982,10.806,358831.80505565,0
+MLI.US,D,20130828,000000,10.8084,11.0229,10.8084,10.945,401358.00009284,0
+MLI.US,D,20130829,000000,10.9591,11.0714,10.8447,10.9809,289089.75369759,0
+MLI.US,D,20130830,000000,10.9609,10.9678,10.6525,10.762,432207.86803081,0
+MLI.US,D,20130903,000000,10.9165,11.0859,10.7354,10.8026,531282.17452085,0
+MLI.US,D,20130904,000000,10.7933,11.0248,10.7847,11.0156,428101.02194763,0
+MLI.US,D,20130905,000000,11.0333,11.118,10.8975,11.0333,483986.33923624,0
+MLI.US,D,20130906,000000,11.1223,11.1223,10.8153,11.0351,379601.42031488,0
+MLI.US,D,20130909,000000,11.049,11.1658,10.9997,11.1367,495317.84818768,0
+MLI.US,D,20130910,000000,11.2316,11.2724,11.1561,11.255,458139.43160976,0
+MLI.US,D,20130911,000000,11.2597,11.3495,11.2147,11.2874,378628.90925146,0
+MLI.US,D,20130912,000000,11.2889,11.3978,11.1155,11.1285,311835.3627736,0
+MLI.US,D,20130913,000000,11.1813,11.2331,11.1033,11.1305,225851.75722236,0
+MLI.US,D,20130916,000000,11.2759,11.2874,11.19,11.2022,614298.69217791,0
+MLI.US,D,20130917,000000,11.2269,11.2931,11.204,11.2527,355943.17877595,0
+MLI.US,D,20130918,000000,11.2874,11.3761,11.1813,11.2811,518984.34884394,0
+MLI.US,D,20130919,000000,11.343,11.343,11.2084,11.33,251624.33279306,0
+MLI.US,D,20130920,000000,11.3953,11.5377,11.3233,11.4119,829549.87233088,0
+MLI.US,D,20130923,000000,11.4366,11.4366,11.2913,11.3135,308570.9466562,0
+MLI.US,D,20130924,000000,11.3378,11.4037,11.19,11.2462,385634.70551096,0
+MLI.US,D,20130925,000000,11.2811,11.3378,11.1698,11.2269,250468.05636944,0
+MLI.US,D,20130926,000000,11.2913,11.3173,11.0919,11.255,280120.35229724,0
+MLI.US,D,20130927,000000,11.1624,11.2734,11.0351,11.2462,364258.04512935,0
+MLI.US,D,20130930,000000,11.1446,11.2306,11.0607,11.2172,525663.90996965,0
+MLI.US,D,20131001,000000,11.2284,11.3173,11.1581,11.2913,564240.18215261,0
+MLI.US,D,20131002,000000,11.2231,11.2913,11.0899,11.1348,419604.45501338,0
+MLI.US,D,20131003,000000,11.0933,11.0933,10.8781,11.0549,411979.22495549,0
+MLI.US,D,20131004,000000,11.0351,11.2084,11.0351,11.1115,277456.78696425,0
+MLI.US,D,20131007,000000,11.0212,11.1141,10.96,11.0705,529626.22149989,0
+MLI.US,D,20131008,000000,11.0462,11.1624,10.96,10.989,297136.19873835,0
+MLI.US,D,20131009,000000,11.0395,11.0589,10.8729,10.9406,358615.00322623,0
+MLI.US,D,20131010,000000,11.0811,11.1387,11.0056,11.0933,427849.11886962,0
+MLI.US,D,20131011,000000,11.1077,11.4337,11.1077,11.4337,718665.02808534,0
+MLI.US,D,20131014,000000,11.3847,11.4593,11.3092,11.4549,412875.3391838,0
+MLI.US,D,20131015,000000,11.4593,11.595,11.3537,11.3953,568652.6155763,0
+MLI.US,D,20131016,000000,11.4835,11.5353,11.347,11.3978,296171.94679223,0
+MLI.US,D,20131017,000000,11.3736,11.5611,11.3736,11.5174,414473.47838357,0
+MLI.US,D,20131018,000000,11.6405,11.84,11.6313,11.7703,1027246.2986382,0
+MLI.US,D,20131021,000000,11.8153,11.8444,11.7136,11.7843,492297.07603099,0
+MLI.US,D,20131022,000000,11.6846,11.807,11.548,11.8026,1092074.1751959,0
+MLI.US,D,20131023,000000,11.7572,11.795,11.6486,11.7378,883671.86807349,0
+MLI.US,D,20131024,000000,11.792,12.1267,11.7655,12.1092,722619.08049823,0
+MLI.US,D,20131025,000000,12.1698,12.1867,12.0598,12.1514,915304.28737673,0
+MLI.US,D,20131028,000000,12.1514,12.2711,12.0895,12.2023,579178.86058986,0
+MLI.US,D,20131029,000000,12.2443,12.2628,11.9926,12.0774,718408.99544867,0
+MLI.US,D,20131030,000000,12.1224,12.3039,12.1069,12.1747,946556.78728363,0
+MLI.US,D,20131031,000000,12.1733,12.2255,12.0657,12.1471,646213.98624909,0
+MLI.US,D,20131101,000000,11.9378,12.1069,11.8802,11.9979,887764.26070136,0
+MLI.US,D,20131104,000000,12.0081,12.2037,11.9979,12.1979,555725.03220438,0
+MLI.US,D,20131105,000000,12.1698,12.2221,11.9693,11.9882,658724.48419675,0
+MLI.US,D,20131106,000000,12.0798,12.1224,11.9486,11.9926,412383.92170376,0
+MLI.US,D,20131107,000000,12.0696,12.0696,11.7029,11.7422,814200.30280737,0
+MLI.US,D,20131108,000000,11.7843,12.0221,11.7422,12.0071,652065.57086431,0
+MLI.US,D,20131111,000000,12.0134,12.0613,11.9258,12.0304,394633.01382189,0
+MLI.US,D,20131112,000000,12.0221,12.0221,11.7907,11.8574,382659.35849949,0
+MLI.US,D,20131113,000000,11.8002,11.9456,11.6909,11.9315,440246.05395426,0
+MLI.US,D,20131114,000000,11.9615,12.0798,11.8507,12.0391,299628.38738712,0
+MLI.US,D,20131115,000000,12.0158,12.1291,11.9072,12.1112,434194.18574423,0
+MLI.US,D,20131118,000000,12.1224,12.2187,11.9804,12.0895,388333.37209252,0
+MLI.US,D,20131119,000000,12.0798,12.1698,11.9239,12.0444,395836.78017006,0
+MLI.US,D,20131120,000000,12.1026,12.2628,11.9732,12.1306,449512.78357783,0
+MLI.US,D,20131121,000000,12.2037,12.3509,12.1267,12.2685,452436.51110612,0
+MLI.US,D,20131122,000000,12.2947,12.4174,12.1708,12.3859,449450.840198,0
+MLI.US,D,20131125,000000,12.3917,12.4231,12.0202,12.1185,824257.84291352,0
+MLI.US,D,20131126,000000,12.1383,12.2947,12.1267,12.2443,453685.70259949,0
+MLI.US,D,20131127,000000,12.2913,12.3969,12.2666,12.3296,401075.12532492,0
+MLI.US,D,20131129,000000,12.4129,12.4145,12.3089,12.3316,312535.32296576,0
+MLI.US,D,20131202,000000,12.2992,12.3316,12.1296,12.1989,538987.93097253,0
+MLI.US,D,20131203,000000,12.2091,12.3398,12.086,12.1921,427089.28007697,0
+MLI.US,D,20131204,000000,12.1737,12.2992,11.9436,12.0835,601263.74028094,0
+MLI.US,D,20131205,000000,12.0818,12.2295,11.9926,12.119,361485.04649199,0
+MLI.US,D,20131206,000000,12.2721,12.4706,12.1989,12.3698,514658.63615202,0
+MLI.US,D,20131209,000000,12.3781,12.4245,12.2517,12.3698,448065.37326898,0
+MLI.US,D,20131210,000000,12.3499,12.3626,12.1504,12.1592,602820.58389418,0
+MLI.US,D,20131211,000000,12.1819,12.197,11.946,12.0163,513463.12892117,0
+MLI.US,D,20131212,000000,12.0643,12.1781,11.9383,12.0734,455940.44162555,0
+MLI.US,D,20131213,000000,12.1378,12.1698,12.0033,12.1156,556561.26783219,0
+MLI.US,D,20131216,000000,12.1906,12.3679,12.0961,12.2517,380183.68808535,0
+MLI.US,D,20131217,000000,12.26,12.2913,12.0536,12.2541,666713.11541633,0
+MLI.US,D,20131218,000000,12.2856,12.3089,12.1519,12.2992,680198.1892068,0
+MLI.US,D,20131219,000000,12.3128,12.3384,12.1209,12.2047,570917.67849897,0
+MLI.US,D,20131220,000000,12.2837,12.4435,12.2033,12.4052,1643058.4740634,0
+MLI.US,D,20131223,000000,12.4348,12.5762,12.3665,12.548,528257.2728055,0
+MLI.US,D,20131224,000000,12.6004,12.705,12.552,12.5947,197136.87110943,0
+MLI.US,D,20131226,000000,12.6808,12.7767,12.5947,12.6653,394405.88809583,0
+MLI.US,D,20131227,000000,12.7229,12.7558,12.5635,12.6667,308257.10019838,0
+MLI.US,D,20131230,000000,12.6265,12.7544,12.5802,12.7017,444311.60445087,0
+MLI.US,D,20131231,000000,12.7582,12.7932,12.6512,12.7214,617521.81270875,0
+MLI.US,D,20140102,000000,12.6827,12.6827,12.3907,12.4662,783810.88065953,0
+MLI.US,D,20140103,000000,12.4662,12.6778,12.2856,12.5858,550420.61411104,0
+MLI.US,D,20140106,000000,12.5443,12.6653,12.197,12.2938,750563.80392187,0
+MLI.US,D,20140107,000000,12.3698,12.6072,12.2497,12.5097,652073.8299816,0
+MLI.US,D,20140108,000000,12.5268,12.5591,12.4309,12.5394,678856.08264367,0
+MLI.US,D,20140109,000000,12.6149,12.658,12.3949,12.4531,936660.29996509,0
+MLI.US,D,20140110,000000,12.4954,12.5177,12.3883,12.4909,380563.60748167,0
+MLI.US,D,20140113,000000,12.4822,12.4822,12.3267,12.4032,377117.49078344,0
+MLI.US,D,20140114,000000,12.4164,12.5655,12.4164,12.5443,176297.05335305,0
+MLI.US,D,20140115,000000,12.5349,12.9307,12.5137,12.8358,620695.37853572,0
+MLI.US,D,20140116,000000,12.8489,12.8846,12.7742,12.8328,355732.5712845,0
+MLI.US,D,20140117,000000,12.8465,12.9036,12.7892,12.8343,415468.7020196,0
+MLI.US,D,20140121,000000,12.8813,12.919,12.6149,12.659,418526.64020421,0
+MLI.US,D,20140122,000000,12.6691,12.7017,12.5762,12.6338,253385.58955974,0
+MLI.US,D,20140123,000000,12.6207,12.6552,12.5572,12.6169,276732.04942018,0
+MLI.US,D,20140124,000000,12.4986,12.6028,12.239,12.4129,685442.72869962,0
+MLI.US,D,20140127,000000,12.4309,12.4662,12.2231,12.2295,922338.99054685,0
+MLI.US,D,20140128,000000,12.2641,12.2837,12.1989,12.2681,530130.02765588,0
+MLI.US,D,20140129,000000,12.1839,12.3553,12.1839,12.2681,555539.20206488,0
+MLI.US,D,20140130,000000,12.3316,12.719,12.2347,12.719,1168890.1605313,0
+MLI.US,D,20140131,000000,12.5097,12.6115,12.456,12.5655,1020042.2835632,0
+MLI.US,D,20140203,000000,12.57,12.7622,12.0803,12.1117,1236864.7607847,0
+MLI.US,D,20140204,000000,12.2047,12.3646,12.0351,12.2818,693070.02353684,0
+MLI.US,D,20140205,000000,12.2666,12.2666,12.0643,12.1921,553055.27253344,0
+MLI.US,D,20140206,000000,11.1039,12.0275,11.0554,11.9495,3054516.8452556,0
+MLI.US,D,20140207,000000,11.962,12.086,11.7853,11.9882,1234164.0294238,0
+MLI.US,D,20140210,000000,12.01,12.01,11.7878,11.9476,594274.46225606,0
+MLI.US,D,20140211,000000,11.9849,12.3104,11.964,12.2893,612512.65805928,0
+MLI.US,D,20140212,000000,12.2856,12.3717,12.1921,12.227,541907.52894216,0
+MLI.US,D,20140213,000000,12.1519,12.4861,12.0996,12.4605,442672.16966454,0
+MLI.US,D,20140214,000000,12.4706,12.4954,12.3781,12.4435,964652.51331325,0
+MLI.US,D,20140218,000000,12.5001,12.5152,12.3316,12.4077,682956.73438883,0
+MLI.US,D,20140219,000000,12.3868,12.4687,12.1504,12.2009,536852.9491475,0
+MLI.US,D,20140220,000000,12.2367,12.4032,12.2245,12.3698,321517.11304208,0
+MLI.US,D,20140221,000000,12.4091,12.4091,12.2473,12.2837,473990.74250995,0
+MLI.US,D,20140224,000000,12.3519,12.5177,12.3519,12.3717,755040.24550472,0
+MLI.US,D,20140225,000000,12.4226,12.4986,12.2153,12.3761,453002.26064196,0
+MLI.US,D,20140226,000000,12.3969,12.6115,12.3398,12.5781,571471.03935886,0
+MLI.US,D,20140227,000000,12.5762,12.6691,12.552,12.6615,571793.14493401,0
+MLI.US,D,20140228,000000,12.7069,12.7273,12.5461,12.6455,750252.02224334,0
+MLI.US,D,20140303,000000,12.5877,12.6189,12.3573,12.5228,557093.98089876,0
+MLI.US,D,20140304,000000,12.7315,12.9007,12.6294,12.7825,989281.2011363,0
+MLI.US,D,20140305,000000,12.8096,12.8203,12.6851,12.7728,594879.44259913,0
+MLI.US,D,20140306,000000,12.8183,12.9225,12.7825,12.918,515664.18368472,0
+MLI.US,D,20140307,000000,13.0058,13.0058,12.8624,12.9244,363768.69242864,0
+MLI.US,D,20140310,000000,12.9007,12.9244,12.7562,12.9244,637120.69808905,0
+MLI.US,D,20140311,000000,12.92,12.9225,12.6004,12.6251,507983.20458497,0
+MLI.US,D,20140312,000000,12.5325,12.6004,12.2342,12.3025,1186025.7641734,0
+MLI.US,D,20140313,000000,12.3229,12.3761,12.1267,12.2342,704901.20908565,0
+MLI.US,D,20140314,000000,12.2342,12.3141,12.1369,12.2381,474519.32601787,0
+MLI.US,D,20140317,000000,12.3476,12.3979,12.2749,12.3331,487120.67425598,0
+MLI.US,D,20140318,000000,12.3801,12.4575,12.2962,12.4183,447255.97977245,0
+MLI.US,D,20140319,000000,12.4285,12.4323,12.1733,12.3001,397754.96016568,0
+MLI.US,D,20140320,000000,12.2285,12.2691,12.0743,12.118,530573.95521139,0
+MLI.US,D,20140321,000000,12.1243,12.2555,12.0124,12.1747,983516.33725283,0
+MLI.US,D,20140324,000000,12.2105,12.3104,12.0211,12.1306,475047.90952581,0
+MLI.US,D,20140325,000000,12.2105,12.3141,12.1064,12.1219,418797.12629618,0
+MLI.US,D,20140326,000000,12.2105,12.2285,11.8386,11.8404,620100.72208927,0
+MLI.US,D,20140327,000000,11.8642,11.902,11.6903,11.8386,603400.7868853,0
+MLI.US,D,20140328,000000,11.888,12.057,11.8511,11.875,337263.12019654,0
+MLI.US,D,20140331,000000,12.4619,12.4619,12.0018,12.1383,750706.2736955,0
+MLI.US,D,20140401,000000,12.1867,12.3451,12.102,12.3001,660739.70882076,0
+MLI.US,D,20140402,000000,12.3737,12.4619,12.2123,12.4259,324868.24989123,0
+MLI.US,D,20140403,000000,12.4793,12.5443,12.3118,12.3903,359052.73644372,0
+MLI.US,D,20140404,000000,12.5152,12.5152,12.0454,12.0627,401651.1987574,0
+MLI.US,D,20140407,000000,11.993,12.0454,11.7378,11.7765,416804.61424477,0
+MLI.US,D,20140408,000000,11.814,11.9082,11.7378,11.7765,556113.21071803,0
+MLI.US,D,20140409,000000,11.7814,12.0172,11.7261,12.0091,700385.53669555,0
+MLI.US,D,20140410,000000,11.9645,12.0124,11.7508,11.856,517472.93037594,0
+MLI.US,D,20140411,000000,11.7306,11.8686,11.688,11.7814,511982.68214308,0
+MLI.US,D,20140414,000000,11.8924,11.9645,11.7218,11.795,461816.80359272,0
+MLI.US,D,20140415,000000,11.856,11.8962,11.5184,11.7907,386060.05005251,0
+MLI.US,D,20140416,000000,11.8899,11.9891,11.8264,11.9858,301955.39368966,0
+MLI.US,D,20140417,000000,11.9809,12.179,11.9441,12.0589,416346.23323397,0
+MLI.US,D,20140421,000000,12.0589,12.0589,11.9002,12.0454,260114.70538933,0
+MLI.US,D,20140422,000000,12.0627,12.4842,11.9858,12.382,753120.00072979,0
+MLI.US,D,20140423,000000,12.3573,12.3573,12.0991,12.1107,832733.7620545,0
+MLI.US,D,20140424,000000,12.2123,12.2123,11.8511,11.8962,701312.62261377,0
+MLI.US,D,20140425,000000,11.8468,11.8924,11.5345,11.5756,825649.50418052,0
+MLI.US,D,20140428,000000,11.6462,11.6462,11.3378,11.5635,652053.18218834,0
+MLI.US,D,20140429,000000,11.6352,11.7044,11.5562,11.6099,662052.90847331,0
+MLI.US,D,20140430,000000,11.592,11.7339,11.4434,11.7136,701139.1811502,0
+MLI.US,D,20140501,000000,11.7306,11.7378,11.5184,11.6226,628770.73048707,0
+MLI.US,D,20140502,000000,11.6584,11.8222,11.5838,11.6762,458333.52086657,0
+MLI.US,D,20140505,000000,11.592,11.6462,11.4603,11.5635,501923.07725761,0
+MLI.US,D,20140506,000000,11.5033,11.5518,11.3378,11.3611,633653.93359753,0
+MLI.US,D,20140507,000000,11.3852,11.4845,11.2167,11.473,684214.18499952,0
+MLI.US,D,20140508,000000,11.4472,11.579,11.346,11.3611,360756.17938925,0
+MLI.US,D,20140509,000000,11.2811,11.547,11.2395,11.5387,472076.69207299,0
+MLI.US,D,20140512,000000,11.5877,11.9126,11.5635,11.8604,453592.78752973,0
+MLI.US,D,20140513,000000,11.8604,11.8686,11.6846,11.688,465692.39439116,0
+MLI.US,D,20140514,000000,11.6762,11.6762,11.3852,11.3901,601534.22637291,0
+MLI.US,D,20140515,000000,11.2976,11.3852,11.1194,11.2568,435633.33693578,0
+MLI.US,D,20140516,000000,11.2284,11.4022,11.1751,11.3649,292793.9678118,0
+MLI.US,D,20140519,000000,11.3378,11.5877,11.3339,11.579,370803.39559875,0
+MLI.US,D,20140520,000000,11.5184,11.6139,11.2395,11.3213,854137.2645674,0
+MLI.US,D,20140521,000000,11.4144,11.4603,11.2568,11.4269,490255.00927572,0
+MLI.US,D,20140522,000000,11.4434,11.5838,11.4347,11.4434,390253.61686746,0
+MLI.US,D,20140523,000000,11.4807,11.7378,11.4768,11.7339,340793.89284722,0
+MLI.US,D,20140527,000000,11.8424,12.0255,11.7868,11.9044,418623.68483263,0
+MLI.US,D,20140528,000000,11.9189,11.9189,11.7572,11.7703,320049.05493992,0
+MLI.US,D,20140529,000000,11.8008,11.8449,11.6628,11.8449,397143.78548462,0
+MLI.US,D,20140530,000000,11.8716,11.8716,11.6628,11.6947,405778.69263385,0
+MLI.US,D,20140602,000000,11.7403,11.7655,11.4861,11.5489,835944.49390936,0
+MLI.US,D,20140603,000000,11.5049,11.5683,11.3387,11.4114,423779.43881437,0
+MLI.US,D,20140604,000000,11.3702,11.482,11.3702,11.4656,297569.8023972,0
+MLI.US,D,20140605,000000,11.4694,11.732,11.3779,11.6159,524757.47184472,0
+MLI.US,D,20140606,000000,11.699,11.9392,11.6076,11.9068,335433.72571202,0
+MLI.US,D,20140609,000000,11.9025,12.0575,11.8909,12.0366,473835.88406034,0
+MLI.US,D,20140610,000000,11.9843,12.0663,11.9586,12.0575,279434.84556038,0
+MLI.US,D,20140611,000000,11.963,12.0855,11.9505,12.0114,521164.75581419,0
+MLI.US,D,20140612,000000,11.9392,12.0778,11.7926,12.0327,569216.30033281,0
+MLI.US,D,20140613,000000,12.0734,12.0734,11.9268,11.9843,223460.74276069,0
+MLI.US,D,20140616,000000,11.9392,12.0003,11.8754,11.946,414421.85890039,0
+MLI.US,D,20140617,000000,11.8884,12.0366,11.8796,11.9674,491198.61342855,0
+MLI.US,D,20140618,000000,11.9422,12.0048,11.9189,11.9752,375680.40437122,0
+MLI.US,D,20140619,000000,12.0202,12.0899,11.9674,12.0081,556410.53894124,0
+MLI.US,D,20140620,000000,12.0487,12.0663,11.8884,11.8884,1287641.8140161,0
+MLI.US,D,20140623,000000,11.9305,11.9505,11.8498,11.915,380350.93521091,0
+MLI.US,D,20140624,000000,11.8716,11.996,11.8498,11.8716,619303.71726872,0
+MLI.US,D,20140625,000000,11.8008,11.9068,11.8008,11.8754,283962.90662643,0
+MLI.US,D,20140626,000000,11.884,11.884,11.7489,11.7572,387193.61390352,0
+MLI.US,D,20140627,000000,11.6661,11.9189,11.6661,11.8909,1810982.8472419,0
+MLI.US,D,20140630,000000,11.8716,11.946,11.854,11.9349,496478.25416997,0
+MLI.US,D,20140701,000000,12.0003,12.1862,11.963,12.101,603214.9567458,0
+MLI.US,D,20140702,000000,12.0618,12.1422,11.9799,11.9877,310970.2202352,0
+MLI.US,D,20140703,000000,12.0663,12.162,12.0114,12.1165,192261.92711628,0
+MLI.US,D,20140707,000000,12.0734,12.0734,11.8498,11.8584,501712.46976616,0
+MLI.US,D,20140708,000000,11.854,11.9068,11.7112,11.8628,467726.20202913,0
+MLI.US,D,20140709,000000,11.8948,11.9921,11.686,11.7746,553528.1069995,0
+MLI.US,D,20140710,000000,11.5291,11.6279,11.482,11.5291,334830.81014828,0
+MLI.US,D,20140711,000000,11.5247,11.5775,11.44,11.5049,316627.71559363,0
+MLI.US,D,20140714,000000,11.6244,11.6244,11.4962,11.52,181105.9244077,0
+MLI.US,D,20140715,000000,11.4962,11.581,11.3223,11.3736,286389.02233672,0
+MLI.US,D,20140716,000000,11.4613,11.5131,11.3387,11.482,264795.56012566,0
+MLI.US,D,20140717,000000,11.391,11.6482,11.3591,11.3867,659343.91799512,0
+MLI.US,D,20140718,000000,11.3591,11.6119,11.3591,11.5291,520636.17230627,0
+MLI.US,D,20140721,000000,11.482,11.581,11.4322,11.52,281617.31730996,0
+MLI.US,D,20140722,000000,11.9877,12.3159,11.8754,12.1504,1815337.4668444,0
+MLI.US,D,20140723,000000,12.1461,12.1737,11.8628,11.9392,662505.09514612,0
+MLI.US,D,20140724,000000,11.9548,12.0158,11.6826,11.7611,507456.68585634,0
+MLI.US,D,20140725,000000,11.6516,11.7533,11.6201,11.6782,348041.26828813,0
+MLI.US,D,20140728,000000,11.6709,11.6709,11.52,11.5732,457790.48390333,0
+MLI.US,D,20140729,000000,11.5732,11.6201,11.5131,11.5131,338830.28770639,0
+MLI.US,D,20140730,000000,11.5683,11.5683,11.4782,11.5406,257073.28543935,0
+MLI.US,D,20140731,000000,11.4448,11.5321,11.2941,11.2941,497390.8866329,0
+MLI.US,D,20140801,000000,11.2941,11.3387,11.2443,11.2744,485906.58401119,0
+MLI.US,D,20140804,000000,11.3547,11.581,11.2815,11.5654,514592.56321354,0
+MLI.US,D,20140805,000000,11.4656,11.5939,11.4065,11.5358,582282.22391967,0
+MLI.US,D,20140806,000000,11.4283,11.5939,11.391,11.5049,313423.17807675,0
+MLI.US,D,20140807,000000,11.5006,11.5616,11.2622,11.3465,399600.8728848,0
+MLI.US,D,20140808,000000,11.3509,11.5896,11.3102,11.5654,365079.82730184,0
+MLI.US,D,20140811,000000,11.5983,11.7489,11.5092,11.6076,247405.98862617,0
+MLI.US,D,20140812,000000,11.5534,11.6565,11.52,11.6076,449430.19240473,0
+MLI.US,D,20140813,000000,11.6119,11.6516,11.5732,11.6076,279478.20592627,0
+MLI.US,D,20140814,000000,11.6076,11.6076,11.5446,11.5939,283132.86533663,0
+MLI.US,D,20140815,000000,11.6826,11.7746,11.5358,11.7024,619454.44615965,0
+MLI.US,D,20140818,000000,11.809,11.884,11.7445,11.884,337942.43259543,0
+MLI.US,D,20140819,000000,11.8884,11.9707,11.8754,11.9392,219888.67452342,0
+MLI.US,D,20140820,000000,11.8796,11.9422,11.8288,11.8796,248331.00976508,0
+MLI.US,D,20140821,000000,11.884,11.884,11.7068,11.8332,254265.18555342,0
+MLI.US,D,20140822,000000,11.809,11.8498,11.7286,11.7746,287293.39568232,0
+MLI.US,D,20140825,000000,11.8796,11.8796,11.7489,11.7853,158798.0485492,0
+MLI.US,D,20140826,000000,11.8366,11.8796,11.7853,11.841,667797.12456349,0
+MLI.US,D,20140827,000000,11.8498,11.9107,11.7703,11.9025,197384.64462877,0
+MLI.US,D,20140828,000000,11.8754,11.9392,11.8288,11.9068,319642.29341233,0
+MLI.US,D,20140829,000000,11.8909,11.9586,11.8163,11.8672,288726.35253588,0
+MLI.US,D,20140902,000000,11.9189,11.963,11.732,11.8628,463687.49366379,0
+MLI.US,D,20140903,000000,11.9325,12.0139,11.8962,12.0075,704909.46820294,0
+MLI.US,D,20140904,000000,12.0075,12.1407,12.0075,12.1,513074.95040753,0
+MLI.US,D,20140905,000000,12.0434,12.0924,11.9823,12.0561,285792.30111094,0
+MLI.US,D,20140908,000000,12.0758,12.132,12.0226,12.1281,305574.95185143,0
+MLI.US,D,20140909,000000,12.0512,12.1238,11.9868,11.9906,378659.88094135,0
+MLI.US,D,20140910,000000,11.9984,12.0512,11.9654,12.0075,238738.04500772,0
+MLI.US,D,20140911,000000,11.9451,12.1238,11.9325,12.0885,206050.52346793,0
+MLI.US,D,20140912,000000,12.0885,12.1084,12.0396,12.0561,533937.48073652,0
+MLI.US,D,20140915,000000,12.0434,12.0603,11.9984,12.0075,407176.54823882,0
+MLI.US,D,20140916,000000,11.9781,12.0758,11.9572,12.0643,413418.37614704,0
+MLI.US,D,20140917,000000,12.0643,12.1733,12.0512,12.1122,317164.55821886,0
+MLI.US,D,20140918,000000,12.1238,12.1809,12.0467,12.1,246582.14167436,0
+MLI.US,D,20140919,000000,12.1195,12.1892,11.9572,11.9654,775351.47975317,0
+MLI.US,D,20140922,000000,11.9209,11.9906,11.9126,11.9373,619999.54790222,0
+MLI.US,D,20140923,000000,11.8692,11.9166,11.8474,11.8564,429697.0963681,0
+MLI.US,D,20140924,000000,11.8859,11.9209,11.776,11.8391,601835.68415477,0
+MLI.US,D,20140925,000000,11.8564,11.8816,11.7465,11.7674,894547.06079348,0
+MLI.US,D,20140926,000000,11.7674,11.7868,11.7039,11.7631,453258.29327862,0
+MLI.US,D,20140929,000000,11.7,11.7674,11.6758,11.7335,589736.07729334,0
+MLI.US,D,20140930,000000,11.7088,11.7631,11.5629,11.6133,812529.89633111,0
+MLI.US,D,20141001,000000,11.5698,11.5823,11.4041,11.4288,799831.5034646,0
+MLI.US,D,20141002,000000,11.4007,11.5412,11.3707,11.4579,626288.86573497,0
+MLI.US,D,20141003,000000,11.5591,11.5591,11.392,11.4496,301959.52324832,0
+MLI.US,D,20141006,000000,11.4753,11.5301,11.392,11.4453,386782.72281727,0
+MLI.US,D,20141007,000000,11.3707,11.4666,11.3069,11.3069,596250.45607284,0
+MLI.US,D,20141008,000000,11.303,11.5591,11.1561,11.5548,394738.31756763,0
+MLI.US,D,20141009,000000,11.5144,11.5629,11.1755,11.1842,340742.27336402,0
+MLI.US,D,20141010,000000,11.1242,11.2671,11.0747,11.0869,669124.77767131,0
+MLI.US,D,20141013,000000,11.1029,11.303,11.0257,11.1242,520563.90502978,0
+MLI.US,D,20141014,000000,11.205,11.4288,11.148,11.363,636600.37369842,0
+MLI.US,D,20141015,000000,11.2365,11.6133,11.1281,11.5742,663172.01886902,0
+MLI.US,D,20141016,000000,11.4453,11.6496,11.3959,11.5256,610716.30004404,0
+MLI.US,D,20141017,000000,11.6608,11.6608,11.4831,11.4976,506715.43007764,0
+MLI.US,D,20141020,000000,11.4831,11.5742,11.4041,11.5742,492848.37211155,0
+MLI.US,D,20141021,000000,11.7586,12.381,11.5785,12.3239,750943.72331821,0
+MLI.US,D,20141022,000000,12.3104,12.5301,12.2512,12.26,727200.82582683,0
+MLI.US,D,20141023,000000,12.3761,12.6735,12.3321,12.6139,460270.28387613,0
+MLI.US,D,20141024,000000,12.6499,12.7219,12.4996,12.5553,489385.73717867,0
+MLI.US,D,20141027,000000,12.4657,12.5263,12.3104,12.5147,224664.50910882,0
+MLI.US,D,20141028,000000,12.6052,12.9292,12.5389,12.9292,790067.16202302,0
+MLI.US,D,20141029,000000,12.9738,13.0915,12.7839,12.9264,545584.90092514,0
+MLI.US,D,20141030,000000,12.9782,13.183,12.7873,13.0378,426713.49023929,0
+MLI.US,D,20141031,000000,13.2227,13.2227,13.0992,13.2077,739071.24218286,0
+MLI.US,D,20141103,000000,13.2043,13.309,13.0957,13.2352,607096.74188224,0
+MLI.US,D,20141104,000000,13.1676,13.2668,13.1248,13.2576,204171.57427954,0
+MLI.US,D,20141105,000000,13.3216,13.3893,13.2077,13.2881,646346.13212606,0
+MLI.US,D,20141106,000000,13.2837,13.337,13.211,13.2576,308674.1856226,0
+MLI.US,D,20141107,000000,13.2388,13.4107,13.2388,13.3932,322914.96864705,0
+MLI.US,D,20141110,000000,13.3651,13.4063,13.183,13.2271,641202.76682029,0
+MLI.US,D,20141111,000000,13.1786,13.2416,13.0915,13.1957,612054.27704849,0
+MLI.US,D,20141112,000000,13.0915,13.2503,13.0915,13.211,636063.53107317,0
+MLI.US,D,20141113,000000,13.2416,13.3303,13.1079,13.1282,365399.86809766,0
+MLI.US,D,20141114,000000,13.0992,13.2668,13.0208,13.2077,270397.3064422,0
+MLI.US,D,20141117,000000,13.15,13.2352,13.1162,13.154,207118.01438043,0
+MLI.US,D,20141118,000000,13.1583,13.2973,13.1583,13.211,373894.3702526,0
+MLI.US,D,20141119,000000,13.183,13.183,12.9369,12.9782,297454.17475487,0
+MLI.US,D,20141120,000000,12.8861,13.2227,12.7432,13.215,431218.83873274,0
+MLI.US,D,20141121,000000,13.4271,13.5032,13.2973,13.3132,411037.68558197,0
+MLI.US,D,20141124,000000,13.3011,13.6039,13.2925,13.3011,732868.64508188,0
+MLI.US,D,20141125,000000,13.2503,13.3608,13.2043,13.3253,396555.32337616,0
+MLI.US,D,20141126,000000,13.2992,13.5719,13.2735,13.5429,339078.06122576,0
+MLI.US,D,20141128,000000,13.4208,13.6073,13.3277,13.3791,406377.47863893,0
+MLI.US,D,20141201,000000,13.2523,13.4489,13.1472,13.3323,426686.64810803,0
+MLI.US,D,20141202,000000,13.3791,13.5597,13.3394,13.5473,347314.46596469,0
+MLI.US,D,20141203,000000,13.5429,13.8295,13.5143,13.7589,351020.74485826,0
+MLI.US,D,20141204,000000,13.7545,13.817,13.5792,13.645,439506.86295489,0
+MLI.US,D,20141205,000000,13.6159,13.9298,13.5429,13.9226,530291.08044345,0
+MLI.US,D,20141208,000000,13.8572,14.0232,13.645,13.7057,475023.13217388,0
+MLI.US,D,20141209,000000,13.5221,13.9985,13.4698,13.9865,843212.51714353,0
+MLI.US,D,20141210,000000,13.8896,14.003,13.6625,13.6819,483240.95389887,0
+MLI.US,D,20141211,000000,13.7714,13.8809,13.6543,13.6625,700267.84427384,0
+MLI.US,D,20141212,000000,13.4531,13.4949,13.2688,13.3752,642361.10802323,0
+MLI.US,D,20141215,000000,13.4165,13.5351,13.3192,13.4208,604994.79652644,0
+MLI.US,D,20141216,000000,13.4043,13.5265,13.3075,13.3192,1024721.0735202,0
+MLI.US,D,20141217,000000,13.2861,13.4417,13.1177,13.3277,936817.22319398,0
+MLI.US,D,20141218,000000,13.4775,13.5517,13.3277,13.4698,747538.90220652,0
+MLI.US,D,20141219,000000,13.4575,13.4905,13.3152,13.3192,2149224.6728397,0
+MLI.US,D,20141222,000000,13.3627,13.5792,13.3031,13.5637,430035.72017786,0
+MLI.US,D,20141223,000000,13.603,13.7381,13.4905,13.6939,367270.55816873,0
+MLI.US,D,20141224,000000,13.7545,13.8321,13.6658,13.7758,187145.40394177,0
+MLI.US,D,20141226,000000,13.8639,13.9836,13.767,13.9385,200859.6682376,0
+MLI.US,D,20141229,000000,13.9758,14.0494,13.91,13.959,355858.5228235,0
+MLI.US,D,20141230,000000,13.9719,14.0408,13.8673,13.9792,229217.34752682,0
+MLI.US,D,20141231,000000,13.9836,14.1588,13.9143,13.9226,303896.28625787,0
+MLI.US,D,20150102,000000,13.9385,13.9985,13.4126,13.6115,503515.02211942,0
+MLI.US,D,20150105,000000,13.4818,13.4818,13.2402,13.3323,339802.79876983,0
+MLI.US,D,20150106,000000,13.3277,13.3913,12.9307,13.0586,390955.64183893,0
+MLI.US,D,20150107,000000,13.1302,13.2203,12.9931,13.2203,443832.57564681,0
+MLI.US,D,20150108,000000,13.3545,13.5517,13.1646,13.5181,388064.95077988,0
+MLI.US,D,20150109,000000,13.5307,13.5307,13.244,13.3472,246220.80529196,0
+MLI.US,D,20150112,000000,13.2861,13.3031,12.9931,13.2688,254841.2589859,0
+MLI.US,D,20150113,000000,13.383,13.5473,13.139,13.295,401768.89117909,0
+MLI.US,D,20150114,000000,13.1138,13.2126,12.9841,13.1138,286824.6907749,0
+MLI.US,D,20150115,000000,13.185,13.185,12.812,12.9584,448759.13912316,0
+MLI.US,D,20150116,000000,12.8797,13.1888,12.8797,13.1724,509418.22621784,0
+MLI.US,D,20150120,000000,13.1472,13.2688,12.8797,12.9274,395995.76817831,0
+MLI.US,D,20150121,000000,12.8993,13.07,12.8362,12.9156,266874.79290885,0
+MLI.US,D,20150122,000000,13.0383,13.3545,12.8711,13.3351,510163.61155522,0
+MLI.US,D,20150123,000000,13.3114,13.3394,13.0425,13.1433,307982.48454776,0
+MLI.US,D,20150126,000000,13.1262,13.3075,12.9796,13.2561,406340.31261103,0
+MLI.US,D,20150127,000000,13.0896,13.2328,12.9752,13.1472,284192.09713184,0
+MLI.US,D,20150128,000000,13.2328,13.2561,12.8993,12.9709,352848.07456342,0
+MLI.US,D,20150129,000000,12.9882,13.1224,12.812,13.0498,284984.97239374,0
+MLI.US,D,20150130,000000,12.9539,13.0857,12.7878,12.8004,328797.5249522,0
+MLI.US,D,20150202,000000,12.8289,13.1006,12.7814,13.0586,371713.96328233,0
+MLI.US,D,20150203,000000,13.1056,13.9226,13.07,13.8043,753989.27282682,0
+MLI.US,D,20150204,000000,13.7999,14.3013,13.6625,13.8368,1075820.2323268,0
+MLI.US,D,20150205,000000,13.8446,14.176,13.8446,14.1216,466278.79172029,0
+MLI.US,D,20150206,000000,14.1546,14.2722,14.0979,14.2324,591829.76353183,0
+MLI.US,D,20150209,000000,14.2281,14.2684,13.9385,13.9516,335347.00498025,0
+MLI.US,D,20150210,000000,14.0814,14.0814,13.7714,13.9516,293359.71734766,0
+MLI.US,D,20150211,000000,13.9681,14.1588,13.8572,14.0814,318221.72523476,0
+MLI.US,D,20150212,000000,14.2238,14.328,14.0979,14.1134,452698.73808075,0
+MLI.US,D,20150213,000000,14.1501,14.26,14.1061,14.1178,467713.81335318,0
+MLI.US,D,20150217,000000,14.1022,14.4243,13.9865,14.2116,802371.18203789,0
+MLI.US,D,20150218,000000,14.176,14.3236,14.1458,14.2077,510043.85435418,0
+MLI.US,D,20150219,000000,14.1249,14.248,14.0897,14.1957,526481.5625835,0
+MLI.US,D,20150220,000000,14.2077,14.248,13.9943,14.1416,398471.43859243,0
+MLI.US,D,20150223,000000,14.0897,14.2402,13.8979,14.2324,411306.10689461,0
+MLI.US,D,20150224,000000,14.2324,14.4568,14.2324,14.3774,353894.91768267,0
+MLI.US,D,20150225,000000,14.3357,14.3812,14.176,14.2684,217187.94316255,0
+MLI.US,D,20150226,000000,14.2344,14.3643,14.1648,14.3603,391143.53675776,0
+MLI.US,D,20150227,000000,14.2862,14.3875,14.218,14.2263,284062.01603416,0
+MLI.US,D,20150302,000000,14.1778,14.3919,14.0992,14.3414,271363.62316765,0
+MLI.US,D,20150303,000000,14.2417,14.4392,14.1648,14.2219,379275.18518107,0
+MLI.US,D,20150304,000000,14.1066,14.1066,13.895,13.9734,338419.39662016,0
+MLI.US,D,20150305,000000,13.9647,14.095,13.7884,14.0137,223407.05849813,0
+MLI.US,D,20150306,000000,13.8615,14.111,13.8141,13.8587,308319.04357821,0
+MLI.US,D,20150309,000000,13.8911,14.0252,13.846,14,274303.86893057,0
+MLI.US,D,20150310,000000,13.8499,13.9157,13.7511,13.7841,257661.74754779,0
+MLI.US,D,20150311,000000,13.7767,14.0596,13.7274,14.0212,307586.04691681,0
+MLI.US,D,20150312,000000,14.1608,14.372,14.1564,14.3124,383194.13634539,0
+MLI.US,D,20150313,000000,14.3124,14.3676,14.0828,14.3676,283601.57024407,0
+MLI.US,D,20150316,000000,14.3676,14.4437,14.2538,14.2906,321531.56649736,0
+MLI.US,D,20150317,000000,14.2062,14.4054,14.1976,14.3453,466875.51294604,0
+MLI.US,D,20150318,000000,14.2703,14.6184,14.1346,14.5478,380993.08158188,0
+MLI.US,D,20150319,000000,14.5314,14.5435,14.3831,14.4882,197229.78617918,0
+MLI.US,D,20150320,000000,14.5783,14.7362,14.5352,14.6461,654072.53637101,0
+MLI.US,D,20150323,000000,14.6258,14.8635,14.5478,14.7411,369242.42242687,0
+MLI.US,D,20150324,000000,14.6999,14.88,14.5822,14.8093,242246.10508579,0
+MLI.US,D,20150325,000000,14.8224,14.9052,14.5076,14.5193,298286.28082399,0
+MLI.US,D,20150326,000000,14.5032,14.5695,14.4471,14.4723,212647.49342052,0
+MLI.US,D,20150327,000000,14.4471,14.6346,14.4229,14.5866,238576.99222013,0
+MLI.US,D,20150330,000000,14.6461,14.8345,14.6461,14.7329,338658.91102218,0
+MLI.US,D,20150331,000000,14.6384,14.7935,14.557,14.7668,297340.61189184,0
+MLI.US,D,20150401,000000,14.6999,14.8262,14.6025,14.7744,284578.21086617,0
+MLI.US,D,20150402,000000,14.7453,14.9493,14.7329,14.8177,188415.24322843,0
+MLI.US,D,20150406,000000,14.7453,14.9731,14.7453,14.9052,164195.3817123,0
+MLI.US,D,20150407,000000,14.9119,14.9643,14.7411,14.7411,206079.43037849,0
+MLI.US,D,20150408,000000,14.7159,14.8471,14.6184,14.758,215081.86824808,0
+MLI.US,D,20150409,000000,14.7411,14.8471,14.5652,14.7159,174234.33880449,0
+MLI.US,D,20150410,000000,14.8009,14.8009,14.4229,14.4985,341353.44804508,0
+MLI.US,D,20150413,000000,14.5275,14.8177,14.4756,14.7935,302692.5199097,0
+MLI.US,D,20150414,000000,14.8389,14.8389,14.6495,14.7935,453171.57254685,0
+MLI.US,D,20150415,000000,14.8345,15.1943,14.8177,15.0932,422249.43733241,0
+MLI.US,D,20150416,000000,15.0932,15.1658,14.9371,15.0839,413616.59496251,0
+MLI.US,D,20150417,000000,14.9774,15.1174,14.8553,14.9862,1190935.8094151,0
+MLI.US,D,20150420,000000,15.0185,15.1658,14.9334,14.9818,282790.11196819,0
+MLI.US,D,20150421,000000,14.9532,14.9532,14.2576,14.5866,465349.64102274,0
+MLI.US,D,20150422,000000,14.5478,14.6461,14.326,14.5745,349965.64262171,0
+MLI.US,D,20150423,000000,14.5478,14.8922,14.5478,14.8433,472995.5188739,0
+MLI.US,D,20150424,000000,14.8597,15.0234,14.7978,15.007,507190.32932305,0
+MLI.US,D,20150427,000000,14.9904,15.1213,14.6751,14.7081,317860.38885236,0
+MLI.US,D,20150428,000000,14.6707,15.007,14.6707,14.9862,403749.01455453,0
+MLI.US,D,20150429,000000,14.9566,15.0506,14.7702,14.7817,337190.85292006,0
+MLI.US,D,20150430,000000,14.6417,14.7284,14.2742,14.3212,535886.63242205,0
+MLI.US,D,20150501,000000,14.3124,14.5275,14.3081,14.4558,305868.150516,0
+MLI.US,D,20150504,000000,14.5032,14.5908,14.3758,14.4597,393712.12224166,0
+MLI.US,D,20150505,000000,14.4392,14.5614,14.2062,14.3038,318104.03281306,0
+MLI.US,D,20150506,000000,14.3081,14.435,14.2062,14.3962,329501.614703,0
+MLI.US,D,20150507,000000,14.3532,14.5076,14.2538,14.3919,198867.15618619,0
+MLI.US,D,20150508,000000,14.5352,14.6796,14.4392,14.557,267209.28715995,0
+MLI.US,D,20150511,000000,14.5822,14.7935,14.5314,14.6025,321279.66341935,0
+MLI.US,D,20150512,000000,14.5352,14.5695,14.1934,14.4723,260855.96116804,0
+MLI.US,D,20150513,000000,14.5395,14.5908,14.3453,14.4674,245427.93003006,0
+MLI.US,D,20150514,000000,14.5523,14.9119,14.418,14.8345,333765.38401511,0
+MLI.US,D,20150515,000000,14.8224,14.8719,14.5652,14.6999,243228.94004585,0
+MLI.US,D,20150518,000000,14.6461,14.7081,14.2703,14.6544,659816.75246118,0
+MLI.US,D,20150519,000000,14.6184,14.6544,14.3453,14.5908,268918.92444344,0
+MLI.US,D,20150520,000000,14.6184,14.7624,14.4985,14.6707,280415.61574113,0
+MLI.US,D,20150521,000000,14.6229,14.8224,14.6142,14.7329,288251.45329045,0
+MLI.US,D,20150522,000000,14.6627,14.7453,14.48,14.6258,224868.92226228,0
+MLI.US,D,20150526,000000,14.5158,14.5275,14.262,14.3676,251533.48250261,0
+MLI.US,D,20150527,000000,14.372,14.5947,14.2703,14.5395,270143.33858488,0
+MLI.US,D,20150528,000000,14.4654,14.4965,14.2596,14.4863,263554.6277496,0
+MLI.US,D,20150529,000000,14.4326,14.7347,14.2277,14.2757,259565.47408812,0
+MLI.US,D,20150601,000000,14.3623,14.5415,14.1574,14.4155,228110.62580706,0
+MLI.US,D,20150602,000000,14.3512,14.7521,14.3512,14.5589,236671.20090049,0
+MLI.US,D,20150603,000000,14.5721,14.8161,14.4286,14.7521,388738.06884076,0
+MLI.US,D,20150604,000000,14.6364,14.6777,14.369,14.4573,181911.18834558,0
+MLI.US,D,20150605,000000,14.3938,14.6364,14.2925,14.5963,222203.29214998,0
+MLI.US,D,20150608,000000,14.5503,14.5803,14.4199,14.4573,150415.04447798,0
+MLI.US,D,20150609,000000,14.3982,14.6005,14.3846,14.4155,162700.48147891,0
+MLI.US,D,20150610,000000,14.5376,14.7915,14.3982,14.6777,398797.67372626,0
+MLI.US,D,20150611,000000,14.6777,14.7915,14.6165,14.7725,121931.41364976,0
+MLI.US,D,20150612,000000,14.7023,14.7693,14.5634,14.6824,147239.41387169,0
+MLI.US,D,20150615,000000,14.5415,14.5503,14.2515,14.5009,285439.22384588,0
+MLI.US,D,20150616,000000,14.4243,14.4935,14.2194,14.3812,309867.62807413,0
+MLI.US,D,20150617,000000,14.4069,14.4069,14.2194,14.2718,254680.20619833,0
+MLI.US,D,20150618,000000,14.297,14.3889,14.2156,14.3512,520347.10320036,0
+MLI.US,D,20150619,000000,14.3052,14.4699,14.2426,14.3812,843879.44086645,0
+MLI.US,D,20150622,000000,14.4407,14.5634,14.3657,14.5173,374080.2003921,0
+MLI.US,D,20150623,000000,14.5803,14.8665,14.4365,14.8335,502932.75434895,0
+MLI.US,D,20150624,000000,14.8244,14.8457,14.6485,14.7183,448067.43804831,0
+MLI.US,D,20150625,000000,14.7959,14.7959,14.4965,14.6824,352598.23626476,0
+MLI.US,D,20150626,000000,14.7436,14.7436,14.5547,14.6165,737912.9009799,0
+MLI.US,D,20150629,000000,14.5332,14.6005,14.1356,14.2112,437568.03516601,0
+MLI.US,D,20150630,000000,14.3275,14.3541,14.1164,14.2194,442110.54968736,0
+MLI.US,D,20150701,000000,14.3357,14.4365,14.1706,14.297,522054.67570453,0
+MLI.US,D,20150702,000000,14.3143,14.3541,14.0684,14.2031,329398.37573661,0
+MLI.US,D,20150706,000000,14.0474,14.3095,14.0301,14.1008,375800.16157224,0
+MLI.US,D,20150707,000000,14.076,14.0964,13.7888,13.985,413876.75715782,0
+MLI.US,D,20150708,000000,13.8426,14.0964,13.6504,13.7434,670764.21245766,0
+MLI.US,D,20150709,000000,13.9206,14.2112,13.7599,13.7767,566982.20910003,0
+MLI.US,D,20150710,000000,13.9695,14.2112,13.9042,14.0882,399718.56530649,0
+MLI.US,D,20150713,000000,14.2072,14.4155,14.1312,14.3357,389466.93594353,0
+MLI.US,D,20150714,000000,14.3052,14.3812,14.2156,14.2794,276548.28405999,0
+MLI.US,D,20150715,000000,14.2229,14.3008,14.0145,14.0601,340715.43123277,0
+MLI.US,D,20150716,000000,14.0799,14.2757,14.0799,14.1874,386778.59325861,0
+MLI.US,D,20150717,000000,14.1706,14.2031,14.0432,14.1662,297408.74960963,0
+MLI.US,D,20150720,000000,14.153,14.1914,14.0344,14.0843,340630.77528032,0
+MLI.US,D,20150721,000000,14.1488,14.4621,13.6169,13.6668,843398.34728304,0
+MLI.US,D,20150722,000000,13.5477,13.6988,13.3825,13.5017,673685.87520661,0
+MLI.US,D,20150723,000000,13.5311,13.5389,13.211,13.2683,531577.43796474,0
+MLI.US,D,20150724,000000,13.2856,13.5311,13.0198,13.1544,597503.77712489,0
+MLI.US,D,20150727,000000,13.121,13.2281,12.9772,13.0112,250282.22622994,0
+MLI.US,D,20150728,000000,13.0478,13.0915,12.7858,13.0411,513019.20136567,0
+MLI.US,D,20150729,000000,13.0033,13.2362,12.9476,13.0996,376772.67263567,0
+MLI.US,D,20150730,000000,13.033,13.3351,12.9865,13.2513,616551.36642462,0
+MLI.US,D,20150731,000000,13.3146,13.3748,13.1835,13.2557,644634.43006324,0
+MLI.US,D,20150803,000000,13.2557,13.2987,12.9132,13.0842,561661.27277206,0
+MLI.US,D,20150804,000000,13.0915,13.2005,12.9689,13.0411,435862.52744115,0
+MLI.US,D,20150805,000000,13.1791,13.323,13.104,13.1791,687852.32617525,0
+MLI.US,D,20150806,000000,13.2281,13.2987,13.0915,13.2082,491310.11151225,0
+MLI.US,D,20150807,000000,13.104,13.1883,12.9559,12.9865,485918.97268716,0
+MLI.US,D,20150810,000000,13.0957,13.3273,12.9821,13.3186,749386.87970499,0
+MLI.US,D,20150811,000000,13.1632,13.1714,12.9821,13.0566,319743.46759941,0
+MLI.US,D,20150812,000000,12.9772,13.0649,12.8047,12.9288,462966.88567834,0
+MLI.US,D,20150813,000000,12.9288,13.0691,12.842,12.936,487378.77167196,0
+MLI.US,D,20150814,000000,12.8938,13.1632,12.8938,13.1375,299120.45167245,0
+MLI.US,D,20150817,000000,13.0691,13.3273,12.9516,13.3273,403379.41905482,0
+MLI.US,D,20150818,000000,13.3146,13.4252,13.2194,13.3786,573575.04949397,0
+MLI.US,D,20150819,000000,13.2634,13.474,13.243,13.3186,418770.2841649,0
+MLI.US,D,20150820,000000,13.2155,13.2469,13.121,13.142,430004.74848794,0
+MLI.US,D,20150821,000000,12.9476,13.2048,12.7578,13.0996,742308.81616898,0
+MLI.US,D,20150824,000000,12.631,13.0198,12.5524,12.7074,737873.67017267,0
+MLI.US,D,20150825,000000,13.0886,13.0886,12.4565,12.4793,535244.48605106,0
+MLI.US,D,20150826,000000,12.7239,12.7239,12.2701,12.5931,477612.36545105,0
+MLI.US,D,20150827,000000,12.7112,12.9644,12.5723,12.9215,509356.28283801,0
+MLI.US,D,20150828,000000,12.8726,13.0148,12.847,13,400940.9146686,0
+MLI.US,D,20150831,000000,12.9442,13.1124,12.9132,13.0285,305467.58332639,0
+MLI.US,D,20150901,000000,12.7858,12.9728,12.4245,12.5311,896141.07043459,0
+MLI.US,D,20150902,000000,12.6653,12.6653,12.4309,12.6203,449165.90065075,0
+MLI.US,D,20150903,000000,12.6405,12.7269,12.5863,12.6203,405561.89080441,0
+MLI.US,D,20150904,000000,12.4441,12.566,12.4265,12.459,443557.9599962,0
+MLI.US,D,20150908,000000,12.6851,12.6851,12.5466,12.5913,562185.72672135,0
+MLI.US,D,20150909,000000,12.6977,12.6977,12.4183,12.5093,523694.11049086,0
+MLI.US,D,20150910,000000,12.4856,12.5577,12.4027,12.4309,361848.44765368,0
+MLI.US,D,20150911,000000,12.349,12.3979,12.2551,12.3281,661565.62055193,0
+MLI.US,D,20150914,000000,12.3655,12.4309,12.2415,12.2681,258200.65495237,0
+MLI.US,D,20150915,000000,12.2997,12.4976,12.2957,12.4899,176230.98041456,0
+MLI.US,D,20150916,000000,12.5054,12.6371,12.5054,12.6203,218976.04206048,0
+MLI.US,D,20150917,000000,12.582,12.7219,12.4309,12.4483,359184.88232071,0
+MLI.US,D,20150918,000000,12.2997,12.3533,12.0492,12.1147,908800.23249388,0
+MLI.US,D,20150921,000000,12.21,12.4348,12.0943,12.349,460610.97246522,0
+MLI.US,D,20150922,000000,12.1979,12.21,12.0295,12.0705,440392.65328655,0
+MLI.US,D,20150923,000000,12.1272,12.1272,11.9505,11.9843,328591.04701941,0
+MLI.US,D,20150924,000000,11.8899,12.1684,11.8821,12.1437,435005.64402009,0
+MLI.US,D,20150925,000000,12.2376,12.4944,12.1064,12.2753,780916.06004181,0
+MLI.US,D,20150928,000000,12.1979,12.2507,11.9752,11.9877,524561.31780858,0
+MLI.US,D,20150929,000000,12.0163,12.0454,11.8273,11.9136,324696.87320701,0
+MLI.US,D,20150930,000000,12.0163,12.1645,11.9054,12.1437,551221.74849025,0
+MLI.US,D,20151001,000000,12.1485,12.1931,11.9263,12.0454,720027.78244173,0
+MLI.US,D,20151002,000000,11.9921,12.1519,11.8564,12.1485,408485.6183327,0
+MLI.US,D,20151005,000000,12.2594,12.6977,12.2376,12.6938,432346.20824578,0
+MLI.US,D,20151006,000000,12.6615,12.7646,12.6129,12.6489,372190.92730707,0
+MLI.US,D,20151007,000000,12.7607,12.9318,12.6449,12.9002,585084.12946761,0
+MLI.US,D,20151008,000000,12.841,13.2318,12.8333,13.2189,568757.91932201,0
+MLI.US,D,20151009,000000,13.323,13.3623,13.1248,13.154,294728.66604205,0
+MLI.US,D,20151012,000000,13.1957,13.2318,12.9897,13.1786,202055.17546845,0
+MLI.US,D,20151013,000000,13.071,13.2231,12.9467,12.9467,467912.03216863,0
+MLI.US,D,20151014,000000,12.9724,13.0683,12.8455,12.8672,328834.6909801,0
+MLI.US,D,20151015,000000,12.9002,13.06,12.6896,13.0474,395572.48841608,0
+MLI.US,D,20151016,000000,13.0556,13.0556,12.7269,12.9036,483750.95439287,0
+MLI.US,D,20151019,000000,12.8047,12.8841,12.7269,12.8289,324321.08336933,0
+MLI.US,D,20151020,000000,12.8004,13.064,12.5994,12.7844,489106.99196941,0
+MLI.US,D,20151021,000000,12.8163,13.1957,12.8081,13.064,447212.61940657,0
+MLI.US,D,20151022,000000,13.1332,13.4121,13.1332,13.3146,535153.63576065,0
+MLI.US,D,20151023,000000,13.4581,13.5647,13.0324,13.103,552687.74181306,0
+MLI.US,D,20151026,000000,13.0832,13.15,12.9724,13.0144,371701.57460638,0
+MLI.US,D,20151027,000000,12.92,12.9679,12.6938,12.7646,442827.02811413,0
+MLI.US,D,20151028,000000,12.812,13.137,12.769,13.1248,536611.36996613,0
+MLI.US,D,20151029,000000,13.064,13.1162,12.7515,12.9941,319580.3500325,0
+MLI.US,D,20151030,000000,12.9724,13.1074,12.9166,12.9389,402644.35761411,0
+MLI.US,D,20151102,000000,12.9318,13.0794,12.8081,12.9679,507194.45888171,0
+MLI.US,D,20151103,000000,12.9318,13.1714,12.9244,13.0474,397767.34884163,0
+MLI.US,D,20151104,000000,13.1074,13.1714,12.8963,12.9118,345028.75524873,0
+MLI.US,D,20151105,000000,12.8924,13.0063,12.7306,12.8455,274270.83246133,0
+MLI.US,D,20151106,000000,12.7438,12.9636,12.6086,12.9636,466456.36274249,0
+MLI.US,D,20151109,000000,12.9549,12.999,12.7098,12.7558,452560.39786579,0
+MLI.US,D,20151110,000000,12.6896,12.9511,12.6896,12.888,376326.68030085,0
+MLI.US,D,20151111,000000,12.9118,12.9118,12.7844,12.8163,254296.15724335,0
+MLI.US,D,20151112,000000,12.7059,12.7558,12.4483,12.4633,231158.24009503,0
+MLI.US,D,20151113,000000,12.3655,12.582,12.3655,12.3945,244556.5931537,0
+MLI.US,D,20151116,000000,12.4183,12.5616,12.337,12.5504,250885.14179366,0
+MLI.US,D,20151117,000000,12.5504,12.629,12.4183,12.4976,664730.92726158,0
+MLI.US,D,20151118,000000,12.6086,12.6691,12.5171,12.6653,309590.94764418,0
+MLI.US,D,20151119,000000,12.6489,12.7878,12.6086,12.7098,248207.12300541,0
+MLI.US,D,20151120,000000,12.7966,12.8711,12.6735,12.7306,389727.09813883,0
+MLI.US,D,20151123,000000,12.6938,12.8841,12.6808,12.7219,201437.80644941,0
+MLI.US,D,20151124,000000,12.6653,12.9636,12.6615,12.9549,329326.10846014,0
+MLI.US,D,20151125,000000,12.9408,13.1099,12.8943,12.9574,225011.39203591,0
+MLI.US,D,20151127,000000,12.9056,13.0735,12.597,13.0383,147260.06166496,0
+MLI.US,D,20151130,000000,13.03,13.1776,12.9408,12.9574,346036.36756072,0
+MLI.US,D,20151201,000000,13.0164,13.0669,12.7622,12.9831,344031.46683335,0
+MLI.US,D,20151202,000000,12.9225,13.0043,12.7074,12.741,270211.4763027,0
+MLI.US,D,20151203,000000,12.847,12.8736,12.5215,12.5762,330257.323937,0
+MLI.US,D,20151204,000000,12.5713,12.7162,12.5389,12.5922,404841.28281898,0
+MLI.US,D,20151207,000000,12.5142,12.5344,12.1398,12.1398,784899.01936533,0
+MLI.US,D,20151208,000000,11.9586,12.1064,11.8391,11.8517,541868.29813493,0
+MLI.US,D,20151209,000000,11.8734,12.0623,11.7242,11.7364,370332.62591198,0
+MLI.US,D,20151210,000000,11.7751,11.8778,11.7151,11.7451,333152.1445547,0
+MLI.US,D,20151211,000000,11.0938,11.7112,11.0938,11.4152,540922.62920275,0
+MLI.US,D,20151214,000000,11.4357,11.4893,11.3169,11.3587,364976.58833545,0
+MLI.US,D,20151215,000000,11.4192,11.6095,11.3657,11.5635,530229.13706363,0
+MLI.US,D,20151216,000000,11.627,11.7326,11.4618,11.6985,520027.06240454,0
+MLI.US,D,20151217,000000,11.6943,11.6943,11.2879,11.2879,413589.75283124,0
+MLI.US,D,20151218,000000,11.255,11.3949,11.0535,11.0811,2123829.9518861,0
+MLI.US,D,20151221,000000,11.1571,11.3415,11.0767,11.2592,546997.20998539,0
+MLI.US,D,20151222,000000,11.2966,11.362,11.2302,11.2921,538589.42856225,0
+MLI.US,D,20151223,000000,11.4031,11.5635,11.3169,11.547,643711.47370368,0
+MLI.US,D,20151224,000000,11.5833,11.6704,11.5219,11.5219,185726.90054352,0
+MLI.US,D,20151228,000000,11.5019,11.5144,11.2966,11.3587,370429.67054039,0
+MLI.US,D,20151229,000000,11.4748,11.5262,11.3905,11.487,465021.34110958,0
+MLI.US,D,20151230,000000,11.4618,11.4618,11.2797,11.3819,345869.12043518,0
+MLI.US,D,20151231,000000,11.3262,11.3657,11.1446,11.1527,314362.65267094,0
+MLI.US,D,20160104,000000,10.9547,10.9547,10.6674,10.7902,1139580.6179719,0
+MLI.US,D,20160105,000000,10.8322,10.9086,10.7615,10.8191,429335.75998572,0
+MLI.US,D,20160106,000000,10.6308,10.7033,10.5794,10.6136,611889.09470227,0
+MLI.US,D,20160107,000000,10.4108,10.6097,10.2418,10.5232,494894.5684255,0
+MLI.US,D,20160108,000000,10.5716,10.618,10.2796,10.2921,781545.81773682,0
+MLI.US,D,20160111,000000,10.3541,10.3541,10.0583,10.2544,908290.2319999,0
+MLI.US,D,20160112,000000,10.3458,10.3624,10.0494,10.2142,528529.82367678,0
+MLI.US,D,20160113,000000,10.2661,10.3333,9.96813,10.0045,542818.09662575,0
+MLI.US,D,20160114,000000,10.0698,10.3052,9.93858,9.98795,571252.17275011,0
+MLI.US,D,20160115,000000,9.68237,9.81024,9.50174,9.80583,860771.40054789,0
+MLI.US,D,20160119,000000,9.91827,10.0583,9.82285,9.97929,681620.82216369,0
+MLI.US,D,20160120,000000,9.84314,10.2302,9.724,10.1101,809331.55315221,0
+MLI.US,D,20160121,000000,10.1231,10.1939,9.99871,10.0661,685527.38465206,0
+MLI.US,D,20160122,000000,10.25,10.39,10.0825,10.2577,453504.00201864,0
+MLI.US,D,20160125,000000,10.2457,10.2457,9.78652,9.82677,470164.70641537,0
+MLI.US,D,20160126,000000,9.94632,10.2965,9.91436,10.2877,471013.33071913,0
+MLI.US,D,20160127,000000,10.2224,10.2921,9.90567,9.95406,373072.58808011,0
+MLI.US,D,20160128,000000,10.0863,10.1507,9.95406,10.1062,494374.24403485,0
+MLI.US,D,20160129,000000,10.1139,10.4907,10.1139,10.4734,1146033.0533715,0
+MLI.US,D,20160201,000000,10.3584,10.3584,10.1783,10.2661,582451.53582456,0
+MLI.US,D,20160202,000000,10.144,10.5188,10.0583,10.3584,632359.31695895,0
+MLI.US,D,20160203,000000,10.4278,10.4278,10.1653,10.2704,778202.94000496,0
+MLI.US,D,20160204,000000,10.2921,10.5755,10.2625,10.3415,525998.40422078,0
+MLI.US,D,20160205,000000,10.2796,10.3458,10.2345,10.2746,761255.23128166,0
+MLI.US,D,20160208,000000,10.1861,10.5794,10.1022,10.5755,790680.4014834,0
+MLI.US,D,20160209,000000,10.4326,10.5919,10.4026,10.5148,546132.06744702,0
+MLI.US,D,20160210,000000,10.542,10.686,10.5028,10.5066,576899.34421187,0
+MLI.US,D,20160211,000000,10.3333,10.5386,10.2625,10.3662,792076.19230904,0
+MLI.US,D,20160212,000000,10.4771,10.5833,10.3662,10.4525,1008764.4588742,0
+MLI.US,D,20160216,000000,10.5547,10.7364,10.437,10.5833,713554.69924881,0
+MLI.US,D,20160217,000000,10.6506,10.7615,10.5963,10.6384,1020806.2519145,0
+MLI.US,D,20160218,000000,10.6598,10.7107,10.4612,10.5716,591051.34172521,0
+MLI.US,D,20160219,000000,10.5547,10.7072,10.5352,10.6136,387705.67917683,0
+MLI.US,D,20160222,000000,10.7571,10.8815,10.7072,10.8598,764377.17762543,0
+MLI.US,D,20160223,000000,10.8191,10.8729,10.6549,10.6598,439333.42149136,0
+MLI.US,D,20160224,000000,10.5232,10.7943,10.4771,10.7902,263612.44157077,0
+MLI.US,D,20160225,000000,10.8021,10.8021,10.6836,10.7857,380871.25960153,0
+MLI.US,D,20160226,000000,10.8191,10.8553,10.7033,10.7615,513244.2623124,0
+MLI.US,D,20160229,000000,10.7818,10.8534,10.7107,10.7902,613214.68303077,0
+MLI.US,D,20160301,000000,10.9005,11.2186,10.7902,11.2142,570548.0829993,0
+MLI.US,D,20160302,000000,11.1747,11.3799,11.1504,11.3528,674001.78644379,0
+MLI.US,D,20160303,000000,11.3106,11.5049,11.3069,11.4855,511573.85583616,0
+MLI.US,D,20160304,000000,11.5325,11.7611,11.5252,11.6729,502839.83927919,0
+MLI.US,D,20160307,000000,11.689,11.8135,11.6018,11.7359,530755.65579224,0
+MLI.US,D,20160308,000000,11.6298,11.6933,11.4259,11.4428,423077.41384288,0
+MLI.US,D,20160309,000000,11.4734,11.5954,11.4177,11.5412,239157.19521127,0
+MLI.US,D,20160310,000000,11.6133,11.6176,11.3369,11.4259,319299.54004391,0
+MLI.US,D,20160311,000000,11.5204,11.5862,11.4303,11.5625,352146.04959195,0
+MLI.US,D,20160314,000000,11.3722,11.5499,11.3243,11.4962,294955.79176811,0
+MLI.US,D,20160315,000000,11.3677,11.4332,11.3286,11.3286,232386.78379513,0
+MLI.US,D,20160316,000000,11.3199,11.6176,11.315,11.5625,246873.27555959,0
+MLI.US,D,20160317,000000,11.6133,11.95,11.6086,11.9378,322828.24791527,0
+MLI.US,D,20160318,000000,12.0048,12.1402,11.917,12.0826,695543.62917165,0
+MLI.US,D,20160321,000000,12.0245,12.0295,11.8642,11.9839,645307.54812412,0
+MLI.US,D,20160322,000000,11.8933,12.0454,11.8386,11.9417,235748.24454093,0
+MLI.US,D,20160323,000000,11.8933,11.917,11.7828,11.7936,380656.52255143,0
+MLI.US,D,20160324,000000,11.698,11.8686,11.5456,11.856,523832.45070581,0
+MLI.US,D,20160328,000000,11.9049,11.9214,11.7572,11.8013,366622.21745977,0
+MLI.US,D,20160329,000000,11.7828,12.1945,11.732,12.1858,529002.65814286,0
+MLI.US,D,20160330,000000,12.2685,12.3219,12.1688,12.2033,270940.34340546,0
+MLI.US,D,20160331,000000,12.2072,12.239,12.0672,12.1402,233699.98344767,0
+MLI.US,D,20160401,000000,11.9916,12.2967,11.9916,12.2893,350597.46509603,0
+MLI.US,D,20160404,000000,12.2731,12.2731,11.9839,11.9916,402832.25253296,0
+MLI.US,D,20160405,000000,11.8812,12.0163,11.7572,11.8511,333424.695426,0
+MLI.US,D,20160406,000000,11.8336,11.917,11.6855,11.8298,268505.96857786,0
+MLI.US,D,20160407,000000,11.7359,11.7403,11.5567,11.6042,291082.265749,0
+MLI.US,D,20160408,000000,11.732,12.0784,11.6216,12.0245,1179251.2231986,0
+MLI.US,D,20160411,000000,12.1688,12.2933,12.0295,12.0948,663696.4728183,0
+MLI.US,D,20160412,000000,12.132,12.3128,12.0623,12.2604,356923.94895668,0
+MLI.US,D,20160413,000000,12.3673,12.5942,12.3384,12.5853,521241.15264932,0
+MLI.US,D,20160414,000000,12.6115,12.6274,12.4329,12.5117,383105.35083431,0
+MLI.US,D,20160415,000000,12.4657,12.5853,12.4371,12.5806,353609.97813542,0
+MLI.US,D,20160418,000000,12.5453,12.8004,12.5453,12.7878,331985.54423445,0
+MLI.US,D,20160419,000000,12.8886,13.0135,12.7219,12.8203,298081.86767053,0
+MLI.US,D,20160420,000000,12.8672,12.917,12.6274,12.7922,239285.21152958,0
+MLI.US,D,20160421,000000,12.8081,12.9244,12.7345,12.8362,233598.80926059,0
+MLI.US,D,20160422,000000,12.8886,13.0725,12.8886,13.0198,423915.71425,0
+MLI.US,D,20160425,000000,12.9516,13.0374,12.7966,12.9728,364660.67709829,0
+MLI.US,D,20160426,000000,13.0764,13.4571,12.9205,13.3608,462153.36262315,0
+MLI.US,D,20160427,000000,13.3729,13.5103,13.2378,13.3253,548291.826624,0
+MLI.US,D,20160428,000000,13.2126,13.3695,13.0449,13.0528,565559.57614312,0
+MLI.US,D,20160429,000000,13.0449,13.1646,12.9354,13.0242,400224.43624183,0
+MLI.US,D,20160502,000000,13.0892,13.1603,12.8958,13.1472,390858.59721051,0
+MLI.US,D,20160503,000000,12.9728,13.0072,12.7432,12.812,514937.38136129,0
+MLI.US,D,20160504,000000,12.7345,12.8579,12.6072,12.6115,618851.53059591,0
+MLI.US,D,20160505,000000,12.6367,12.8579,12.4963,12.4963,378546.31807832,0
+MLI.US,D,20160506,000000,12.5601,13.061,12.488,12.7762,439661.7214045,0
+MLI.US,D,20160509,000000,12.689,12.7219,12.4657,12.5157,294491.21641932,0
+MLI.US,D,20160510,000000,12.5733,12.7718,12.5321,12.677,213547.73720749,0
+MLI.US,D,20160511,000000,12.6798,12.7718,12.5157,12.5321,259811.18282812,0
+MLI.US,D,20160512,000000,12.5409,12.6842,12.3964,12.4744,330185.05666052,0
+MLI.US,D,20160513,000000,12.4164,12.5776,12.3219,12.3426,413585.62327258,0
+MLI.US,D,20160516,000000,12.4289,12.6401,12.4087,12.4415,224069.85266239,0
+MLI.US,D,20160517,000000,12.4507,12.5985,12.2807,12.3426,534678.73651524,0
+MLI.US,D,20160518,000000,12.2429,12.5074,12.1766,12.3258,259720.33253771,0
+MLI.US,D,20160519,000000,12.2731,12.4371,12.1858,12.3549,281028.85520152,0
+MLI.US,D,20160520,000000,12.4329,12.5453,12.2807,12.4702,371550.84571545,0
+MLI.US,D,20160523,000000,12.4164,12.5039,12.2245,12.3883,359288.12128712,0
+MLI.US,D,20160524,000000,12.4925,12.8163,12.4071,12.7844,556148.3119666,0
+MLI.US,D,20160525,000000,12.8289,12.9437,12.7471,12.8928,345652.31860574,0
+MLI.US,D,20160526,000000,12.917,13.0484,12.8579,12.8846,235093.70949398,0
+MLI.US,D,20160527,000000,12.9318,13.0053,12.7636,12.8928,199439.10006002,0
+MLI.US,D,20160531,000000,12.9122,12.965,12.7999,12.8716,337283.76798982,0
+MLI.US,D,20160601,000000,12.7713,13.0449,12.6778,13.0116,315729.53658599,0
+MLI.US,D,20160602,000000,12.9911,13.0902,12.8928,13.0857,194070.67380751,0
+MLI.US,D,20160603,000000,13.1012,13.2184,12.9394,13.0334,354254.18928572,0
+MLI.US,D,20160606,000000,13.0935,13.2715,13.0449,13.1816,275573.70821723,0
+MLI.US,D,20160607,000000,13.1612,13.2629,13.1099,13.1656,155325.08971969,0
+MLI.US,D,20160608,000000,13.2221,13.4262,13.2221,13.3714,225011.39203591,0
+MLI.US,D,20160609,000000,13.276,13.3351,13.1187,13.3065,308298.39578492,0
+MLI.US,D,20160610,000000,13.1443,13.3142,13.0576,13.276,506126.9679692,0
+MLI.US,D,20160613,000000,13.2804,13.5541,13.1143,13.1733,393951.63664369,0
+MLI.US,D,20160614,000000,13.1099,13.1985,13.0449,13.1859,332898.17669739,0
+MLI.US,D,20160615,000000,13.276,13.35,13.1443,13.1695,302114.38169791,0
+MLI.US,D,20160616,000000,13.0415,13.2629,12.9205,13.2392,329260.03552166,0
+MLI.US,D,20160617,000000,13.214,13.3918,13.1443,13.152,1778768.1601682,0
+MLI.US,D,20160620,000000,13.3026,13.4047,13.0378,13.3026,529560.1485614,0
+MLI.US,D,20160621,000000,13.3065,13.3065,13.0857,13.1481,325398.89817848,0
+MLI.US,D,20160622,000000,13.1564,13.2896,13.1187,13.1229,221528.10930975,0
+MLI.US,D,20160623,000000,13.3142,13.4837,13.3142,13.4499,268045.52278776,0
+MLI.US,D,20160624,000000,12.9205,13.0902,12.7384,12.9354,929955.96148743,0
+MLI.US,D,20160627,000000,12.7466,12.8333,12.5931,12.6358,491458.77562388,0
+MLI.US,D,20160628,000000,12.7873,12.8963,12.5681,12.6184,387472.35911279,0
+MLI.US,D,20160629,000000,12.7839,12.841,12.676,12.7839,313365.36425556,0
+MLI.US,D,20160630,000000,12.8629,13.2029,12.8116,13.1985,460887.65289517,0
+MLI.US,D,20160701,000000,13.1733,13.3786,13.1733,13.3313,301947.13457234,0
+MLI.US,D,20160705,000000,13.2508,13.2896,12.9911,13.152,336515.67007985,0
+MLI.US,D,20160706,000000,13.0488,13.2852,13.0488,13.1938,410284.0411273,0
+MLI.US,D,20160707,000000,13.2508,13.3961,13.1612,13.2896,215825.18880613,0
+MLI.US,D,20160708,000000,13.4427,13.6983,13.3105,13.6658,337548.05974378,0
+MLI.US,D,20160711,000000,13.7646,13.8639,13.6862,13.8199,361712.17221805,0
+MLI.US,D,20160712,000000,13.9429,14.0926,13.8311,14.0212,303029.07894017,0
+MLI.US,D,20160713,000000,14.0679,14.0679,13.9254,14.0422,324636.99460649,0
+MLI.US,D,20160714,000000,14.1124,14.295,14,14.1884,267541.71663174,0
+MLI.US,D,20160715,000000,14.2654,14.7043,14.1366,14.6224,991443.0250926,0
+MLI.US,D,20160718,000000,14.6175,14.6175,14.3802,14.4103,381065.34885835,0
+MLI.US,D,20160719,000000,14.2436,14.3377,14.0838,14.1411,336804.73918574,0
+MLI.US,D,20160720,000000,14.1411,14.295,13.9385,14.1284,369583.11101596,0
+MLI.US,D,20160721,000000,14.1715,14.2814,14.0422,14.1411,263344.02025816,0
+MLI.US,D,20160722,000000,14.108,14.2166,14.0252,14.1797,172879.8435654,0
+MLI.US,D,20160725,000000,14.1241,14.1241,13.9681,14.0137,351642.24343596,0
+MLI.US,D,20160726,000000,13.9956,14.3569,13.9782,14.176,399439.82009723,0
+MLI.US,D,20160727,000000,14.2116,14.2693,14.0596,14.2166,336447.53236202,0
+MLI.US,D,20160728,000000,14.176,14.1884,14.0636,14.1124,348745.35803892,0
+MLI.US,D,20160729,000000,14.1002,14.1454,13.9385,14.0926,490907.47954332,0
+MLI.US,D,20160801,000000,14.0794,14.1628,13.9186,14.0384,363838.89492577,0
+MLI.US,D,20160802,000000,14.0212,14.0422,13.8112,13.8311,341043.7311459,0
+MLI.US,D,20160803,000000,13.7942,13.9143,13.7085,13.8934,240377.47979405,0
+MLI.US,D,20160804,000000,13.8601,14.0252,13.8393,13.9298,285459.87163917,0
+MLI.US,D,20160805,000000,13.9879,14.1584,13.9226,14.1584,340987.98210404,0
+MLI.US,D,20160808,000000,14.1366,14.2116,14.0794,14.1241,237453.75226576,0
+MLI.US,D,20160809,000000,14.0926,14.1919,14.0814,14.1241,211158.7875251,0
+MLI.US,D,20160810,000000,14.1672,14.1672,14.0334,14.0878,287681.57419597,0
+MLI.US,D,20160811,000000,14.1241,14.2364,14,14.176,273684.4351322,0
+MLI.US,D,20160812,000000,14.1497,14.1497,13.9595,14.0717,205598.33679512,0
+MLI.US,D,20160815,000000,14.0794,14.2738,14.0794,14.2738,234926.46236844,0
+MLI.US,D,20160816,000000,14.2738,14.2738,14.0838,14.108,224567.46448042,0
+MLI.US,D,20160817,000000,14.0756,14.0926,13.9429,14.0508,275984.59930348,0
+MLI.US,D,20160818,000000,14.0422,14.1164,13.9802,14.1124,214427.33320116,0
+MLI.US,D,20160819,000000,14.0508,14.1046,13.9062,14.0794,302054.50309739,0
+MLI.US,D,20160822,000000,14.0838,14.0878,13.8934,14.0679,215189.23677315,0
+MLI.US,D,20160823,000000,14.0959,14.3377,14.0959,14.3337,469388.34938808,0
+MLI.US,D,20160824,000000,14.2693,14.2814,14.1322,14.2077,292480.12135399,0
+MLI.US,D,20160825,000000,14.154,14.4146,14.0488,14.4146,404620.35143089,0
+MLI.US,D,20160826,000000,14.4146,14.5143,14.1454,14.2738,210025.22367409,0
+MLI.US,D,20160829,000000,14.2862,14.5056,14.2862,14.3038,217852.80210612,0
+MLI.US,D,20160830,000000,14.3337,14.3337,14.1715,14.3081,206405.66551232,0
+MLI.US,D,20160831,000000,14.3124,14.3841,14.1361,14.3492,572371.2831458,0
+MLI.US,D,20160901,000000,14.3808,14.3928,14.1834,14.3212,406057.43784311,0
+MLI.US,D,20160902,000000,14.4538,14.5604,14.2072,14.5304,346005.39587082,0
+MLI.US,D,20160906,000000,14.5604,14.5604,14.3885,14.4108,324606.0229166,0
+MLI.US,D,20160907,000000,14.3725,14.6678,14.3453,14.6597,401560.34846695,0
+MLI.US,D,20160908,000000,14.6142,14.6311,14.478,14.5817,308554.42842158,0
+MLI.US,D,20160909,000000,14.4495,14.4495,13.8625,13.8746,387358.79624974,0
+MLI.US,D,20160912,000000,13.7628,13.9545,13.7628,13.9506,412078.33436324,0
+MLI.US,D,20160913,000000,13.8005,13.8005,13.4435,13.4813,370233.51650425,0
+MLI.US,D,20160914,000000,13.4731,13.5221,13.3239,13.3549,207210.92945019,0
+MLI.US,D,20160915,000000,13.3327,13.4363,13.1903,13.4232,321923.87456965,0
+MLI.US,D,20160916,000000,13.3893,13.3893,13.2231,13.3152,727816.13006653,0
+MLI.US,D,20160919,000000,13.3806,13.5602,13.2997,13.4151,287155.05546736,0
+MLI.US,D,20160920,000000,13.5055,13.7342,13.2595,13.2861,427332.92403766,0
+MLI.US,D,20160921,000000,13.2688,13.4688,13.2231,13.4271,664119.75258052,0
+MLI.US,D,20160922,000000,13.5719,13.7457,13.5477,13.7457,585044.89866039,0
+MLI.US,D,20160923,000000,13.7176,13.7418,13.5351,13.5764,414471.41360426,0
+MLI.US,D,20160926,000000,13.4813,13.5099,13.3196,13.3444,386204.58460546,0
+MLI.US,D,20160927,000000,13.291,13.4518,13.2436,13.3196,441261.9253836,0
+MLI.US,D,20160928,000000,13.385,13.5558,13.2639,13.5558,431743.29268202,0
+MLI.US,D,20160929,000000,13.5389,13.5801,13.273,13.368,289890.8880768,0
+MLI.US,D,20160930,000000,13.477,13.5477,13.3075,13.4601,539483.47801122,0
+MLI.US,D,20161003,000000,13.4319,13.4319,13.2368,13.3637,478310.2608639,0
+MLI.US,D,20161004,000000,13.3598,13.477,13.2518,13.3118,348309.68960074,0
+MLI.US,D,20161005,000000,13.4063,13.448,13.2231,13.2775,632441.90813207,0
+MLI.US,D,20161006,000000,13.2473,13.3762,13.1995,13.3196,592785.75636063,0
+MLI.US,D,20161007,000000,13.3444,13.3444,13.0696,13.0735,701417.92635948,0
+MLI.US,D,20161010,000000,13.1322,13.2997,13.1322,13.2106,382783.24525916,0
+MLI.US,D,20161011,000000,13.1868,13.1868,12.8629,12.8846,384420.61526616,0
+MLI.US,D,20161012,000000,12.9205,13.0822,12.8928,13.0252,275734.7610048,0
+MLI.US,D,20161013,000000,12.876,13.0004,12.7795,12.917,538897.08068209,0
+MLI.US,D,20161014,000000,13.0043,13.0683,12.9041,12.9394,341716.84920679,0
+MLI.US,D,20161017,000000,12.9437,13.0338,12.9041,12.9205,279147.8412338,0
+MLI.US,D,20161018,000000,13.1616,13.1616,12.8963,12.9244,313305.48565506,0
+MLI.US,D,20161019,000000,12.9041,13.1365,12.6876,13.0078,301181.10144168,0
+MLI.US,D,20161020,000000,12.9437,13.0252,12.7912,12.9826,281625.57642727,0
+MLI.US,D,20161021,000000,12.8252,13.0158,12.7084,13.0004,294782.35030456,0
+MLI.US,D,20161024,000000,13.1195,13.2473,12.996,13.0532,243964.0014866,0
+MLI.US,D,20161025,000000,13.0663,13.1322,12.8362,12.8629,440851.03429735,0
+MLI.US,D,20161026,000000,12.7873,12.8541,12.597,12.6095,510388.67250197,0
+MLI.US,D,20161027,000000,12.6305,12.6305,12.3262,12.3519,431714.38577144,0
+MLI.US,D,20161028,000000,12.3602,12.5586,12.3602,12.4521,422482.75739646,0
+MLI.US,D,20161031,000000,12.4521,12.6095,12.3935,12.5762,369717.32167228,0
+MLI.US,D,20161101,000000,12.563,12.6153,12.2813,12.3179,392545.52192141,0
+MLI.US,D,20161102,000000,12.2571,12.4135,12.2571,12.2813,281972.45935435,0
+MLI.US,D,20161103,000000,12.3558,12.4061,12.3011,12.3476,293260.60793992,0
+MLI.US,D,20161104,000000,12.3722,12.5737,12.2852,12.4807,569001.56328271,0
+MLI.US,D,20161107,000000,12.7592,12.8629,12.6008,12.6783,471713.29091127,0
+MLI.US,D,20161108,000000,12.6305,12.876,12.5297,12.7795,239526.79071096,0
+MLI.US,D,20161109,000000,12.7084,13.4271,12.6629,13.4107,594385.96033976,0
+MLI.US,D,20161110,000000,13.5764,14.2116,13.5032,14.017,953599.74957107,0
+MLI.US,D,20161111,000000,14.0205,14.6636,13.9085,14.5774,870077.36097867,0
+MLI.US,D,20161114,000000,14.7729,15.2916,14.5347,14.6431,706098.78109581,0
+MLI.US,D,20161115,000000,14.6678,14.9842,14.5391,14.9343,377257.89577773,0
+MLI.US,D,20161116,000000,14.9343,15.3207,14.9018,15.3207,561638.56019945,0
+MLI.US,D,20161117,000000,15.3906,15.4989,15.2456,15.3862,390705.80354027,0
+MLI.US,D,20161118,000000,15.4026,15.6476,15.3058,15.5698,572825.53459796,0
+MLI.US,D,20161121,000000,15.6317,16.0091,15.3702,15.4075,498953.9245841,0
+MLI.US,D,20161122,000000,15.441,15.8103,15.4365,15.8027,479639.97875104,0
+MLI.US,D,20161123,000000,15.7644,16.1019,15.6607,15.9643,334649.10956744,0
+MLI.US,D,20161125,000000,15.9844,16.272,15.8302,15.9964,186734.51285552,0
+MLI.US,D,20161128,000000,15.9227,15.9227,15.6652,15.7896,395048.0344668,0
+MLI.US,D,20161129,000000,15.7228,15.8231,15.6196,15.6689,419606.51979269,0
+MLI.US,D,20161130,000000,15.7901,15.9082,15.6652,15.8153,467183.16506589,0
+MLI.US,D,20161201,000000,15.8729,16.1257,15.8065,15.9885,476416.85822021,0
+MLI.US,D,20161202,000000,15.9277,16.0231,15.8109,15.8681,215839.64226143,0
+MLI.US,D,20161205,000000,16.0724,16.0985,15.9885,16.0231,431476.93614873,0
+MLI.US,D,20161206,000000,15.9852,16.0923,15.8811,16.0467,573537.88346607,0
+MLI.US,D,20161207,000000,16.0636,16.2055,16.0269,16.1673,607470.4669406,0
+MLI.US,D,20161208,000000,16.2186,16.675,16.2055,16.6676,606805.60799701,0
+MLI.US,D,20161209,000000,16.6584,16.6881,16.5001,16.6508,468091.66797016,0
+MLI.US,D,20161212,000000,16.6546,17.0077,16.5766,16.9801,657919.22025886,0
+MLI.US,D,20161213,000000,17.0426,17.0837,16.6938,16.8096,310109.20725547,0
+MLI.US,D,20161214,000000,16.8052,16.8425,16.5305,16.5349,284687.64417054,0
+MLI.US,D,20161215,000000,16.5436,16.9252,16.3674,16.8764,529159.58137179,0
+MLI.US,D,20161216,000000,16.9388,17.0426,16.7012,16.7849,2155722.5333848,0
+MLI.US,D,20161219,000000,16.7355,16.8425,16.564,16.8163,411399.02196435,0
+MLI.US,D,20161220,000000,16.8163,17.0174,16.8096,17.0135,330389.46981399,0
+MLI.US,D,20161221,000000,17.0343,17.1771,16.964,16.9882,251857.65285711,0
+MLI.US,D,20161222,000000,16.8812,17.026,16.7771,16.7931,239937.68179722,0
+MLI.US,D,20161223,000000,16.7815,16.9181,16.7012,16.797,214999.27707499,0
+MLI.US,D,20161227,000000,16.797,17.0541,16.6967,16.9801,179431.38837279,0
+MLI.US,D,20161228,000000,17.0467,17.071,16.6836,16.6881,210956.43915099,0
+MLI.US,D,20161229,000000,16.6508,16.8647,16.6434,16.8096,238366.38472868,0
+MLI.US,D,20161230,000000,16.8124,16.8124,16.5436,16.6352,202148.09053821,0
+MLI.US,D,20170103,000000,16.9142,17.0881,16.53,16.9969,341386.48451434,0
+MLI.US,D,20170104,000000,17.1315,17.4053,17.0426,17.2038,613169.25788554,0
+MLI.US,D,20170105,000000,17.1272,17.1442,16.5804,16.6148,519758.6410919,0
+MLI.US,D,20170106,000000,16.6836,16.7097,16.5001,16.5349,256889.52007918,0
+MLI.US,D,20170109,000000,16.453,16.453,16.1117,16.1199,364920.83929359,0
+MLI.US,D,20170110,000000,16.1325,16.4016,16.1325,16.2778,416065.42324538,0
+MLI.US,D,20170111,000000,16.223,16.4313,16.192,16.4268,313551.19439506,0
+MLI.US,D,20170112,000000,16.38,16.38,15.8849,16.1513,283062.66283947,0
+MLI.US,D,20170113,000000,16.2647,16.5766,16.256,16.444,253395.91345639,0
+MLI.US,D,20170117,000000,16.3636,16.3636,15.9815,16.0636,296543.60707126,0
+MLI.US,D,20170118,000000,16.1402,16.2055,16.0269,16.1029,266348.27418023,0
+MLI.US,D,20170119,000000,16.1712,16.1712,15.9233,16.0904,296840.93529448,0
+MLI.US,D,20170120,000000,16.197,16.492,16.1513,16.303,452517.03749991,0
+MLI.US,D,20170123,000000,16.298,16.3887,15.9852,16.1281,410831.20764918,0
+MLI.US,D,20170124,000000,16.2695,16.5679,16.0515,16.5219,345666.77206104,0
+MLI.US,D,20170125,000000,16.7012,16.9559,16.5804,16.8555,506424.29619241,0
+MLI.US,D,20170126,000000,16.8884,17.0135,16.6584,16.7481,365024.07825998,0
+MLI.US,D,20170127,000000,16.7815,16.86,16.548,16.7355,281929.09898848,0
+MLI.US,D,20170130,000000,16.6632,16.6632,16.318,16.4313,586285.83103646,0
+MLI.US,D,20170131,000000,16.4313,16.7815,16.3717,16.7602,596527.13650279,0
+MLI.US,D,20170201,000000,16.873,17.1187,16.6023,16.6584,372370.56310861,0
+MLI.US,D,20170202,000000,16.6546,16.7267,16.4768,16.5562,266936.73628867,0
+MLI.US,D,20170203,000000,16.7311,16.8977,16.5044,16.873,398826.58063684,0
+MLI.US,D,20170206,000000,16.7518,16.8071,16.6836,16.7518,205728.41789276,0
+MLI.US,D,20170207,000000,16.9519,17.8798,16.9243,17.4755,859621.31846225,0
+MLI.US,D,20170208,000000,17.3844,17.5466,17.2561,17.4755,368864.56780986,0
+MLI.US,D,20170209,000000,17.5729,17.8605,17.5035,17.7835,345623.41169516,0
+MLI.US,D,20170210,000000,17.9452,17.984,17.644,17.9709,256385.71392316,0
+MLI.US,D,20170213,000000,18.1845,18.2997,17.9088,17.9709,331549.87579627,0
+MLI.US,D,20170214,000000,17.8755,18.0048,17.7713,17.9206,280151.32398715,0
+MLI.US,D,20170215,000000,17.9133,18.0823,17.8334,17.9051,398915.36614794,0
+MLI.US,D,20170216,000000,17.9966,18.1845,17.8082,17.9168,478161.59675226,0
+MLI.US,D,20170217,000000,17.9541,17.984,17.6344,17.6794,663260.80438012,0
+MLI.US,D,20170221,000000,17.7554,17.8668,17.6415,17.8082,420106.19639005,0
+MLI.US,D,20170222,000000,17.7918,17.7918,17.3965,17.63,473352.72569764,0
+MLI.US,D,20170223,000000,17.663,17.7429,17.2391,17.3249,539510.32014248,0
+MLI.US,D,20170224,000000,17.0502,17.4755,16.8884,17.4512,476972.28385941,0
+MLI.US,D,20170227,000000,17.4305,17.9875,17.4305,17.8718,607889.61714414,0
+MLI.US,D,20170228,000000,17.7961,17.7961,17.3022,17.409,531932.58000913,0
+MLI.US,D,20170301,000000,17.7302,18.078,17.7016,18.0048,408900.63897761,0
+MLI.US,D,20170302,000000,18.0248,18.029,17.3673,17.413,346655.80135909,0
+MLI.US,D,20170303,000000,17.4557,17.5472,17.2075,17.4221,272517.83481197,0
+MLI.US,D,20170306,000000,17.3059,17.3244,17.1472,17.2682,508371.38309861,0
+MLI.US,D,20170307,000000,17.2469,17.4998,17.0832,17.092,753685.75026565,0
+MLI.US,D,20170308,000000,17.1509,17.2513,16.5606,16.657,807522.80646097,0
+MLI.US,D,20170309,000000,16.6656,16.7548,16.2027,16.2458,717242.39512842,0
+MLI.US,D,20170310,000000,14.399,15.0283,14.1652,15.0017,1283208.7327991,0
+MLI.US,D,20170313,000000,15.0017,15.3672,14.7206,15.0874,681370.98386503,0
+MLI.US,D,20170314,000000,14.9425,14.9973,14.6983,14.8567,552755.87953087,0
+MLI.US,D,20170315,000000,14.929,15.3048,14.929,15.141,727925.5633709,0
+MLI.US,D,20170316,000000,15.141,15.3227,15.115,15.141,497326.87847373,0
+MLI.US,D,20170317,000000,15.1503,15.3986,14.9076,15.3532,1591463.7682182,0
+MLI.US,D,20170320,000000,15.3808,15.5126,15.2364,15.2587,518203.86225802,0
+MLI.US,D,20170321,000000,15.372,15.4719,14.9109,14.9788,697971.80966124,0
+MLI.US,D,20170322,000000,14.9788,15.0922,14.7763,14.848,506785.63257481,0
+MLI.US,D,20170323,000000,14.848,15.0693,14.758,14.9973,436930.01835369,0
+MLI.US,D,20170324,000000,15.0375,15.2094,14.9338,15.0602,578433.47525251,0
+MLI.US,D,20170327,000000,14.6944,15.0791,14.6529,14.9837,337261.05541721,0
+MLI.US,D,20170328,000000,14.9203,15.0874,14.8389,15.0602,434161.14927499,0
+MLI.US,D,20170329,000000,15.033,15.1983,15.0064,15.1594,354188.11634724,0
+MLI.US,D,20170330,000000,15.1866,15.422,15.1798,15.3532,422893.64848269,0
+MLI.US,D,20170331,000000,15.3364,15.562,15.1958,15.4762,581476.9599818,0
+MLI.US,D,20170403,000000,15.5212,15.5712,15.0017,15.0506,512420.41536059,0
+MLI.US,D,20170404,000000,15.033,15.2873,14.9973,15.1198,410209.7090715,0
+MLI.US,D,20170405,000000,15.2364,15.3048,14.8746,14.9203,471236.32688653,0
+MLI.US,D,20170406,000000,14.9338,15.0553,14.7929,15.0195,333697.24629727,0
+MLI.US,D,20170407,000000,14.9885,15.2587,14.8937,15.1692,470517.78368043,0
+MLI.US,D,20170410,000000,15.1779,15.2873,14.9516,15.0147,256507.53590351,0
+MLI.US,D,20170411,000000,14.96,15.3764,14.9338,15.372,407707.19652609,0
+MLI.US,D,20170412,000000,15.2956,15.2956,14.7837,14.8205,338679.55881546,0
+MLI.US,D,20170413,000000,14.7929,14.9203,14.5584,14.5628,310782.32531635,0
+MLI.US,D,20170417,000000,14.6219,14.7629,14.5584,14.758,234449.49834368,0
+MLI.US,D,20170418,000000,14.7165,14.8655,14.6258,14.8438,247494.77413729,0
+MLI.US,D,20170419,000000,14.9153,15.065,14.8065,14.8567,246666.7976268,0
+MLI.US,D,20170420,000000,14.9973,15.263,14.9973,15.2456,320895.61446438,0
+MLI.US,D,20170421,000000,15.2316,15.3493,15.1251,15.2587,346294.46497673,0
+MLI.US,D,20170424,000000,15.5934,15.6263,15.4268,15.4449,448860.31331021,0
+MLI.US,D,20170425,000000,15.6666,16.194,15.6476,15.7248,441561.31838613,0
+MLI.US,D,20170426,000000,15.7248,15.7248,14.7441,14.8015,888592.23721183,0
+MLI.US,D,20170427,000000,14.8297,14.9425,14.6436,14.7206,575889.66712056,0
+MLI.US,D,20170428,000000,14.7255,14.7715,14.4733,14.4867,489610.79812542,0
+MLI.US,D,20170501,000000,14.5537,14.6219,14.399,14.4733,473722.32119731,0
+MLI.US,D,20170502,000000,14.4509,14.7076,14.3808,14.4645,344541.46732733,0
+MLI.US,D,20170503,000000,14.325,14.325,14.0205,14.0528,602376.65633868,0
+MLI.US,D,20170504,000000,14.016,14.1464,13.8533,14.0205,259846.28407671,0
+MLI.US,D,20170505,000000,14.1559,14.2324,13.8305,14.2062,260783.69389157,0
+MLI.US,D,20170508,000000,14.142,14.2106,14.016,14.0794,214871.26075666,0
+MLI.US,D,20170509,000000,14.0882,14.1197,13.8305,13.9385,360229.66066064,0
+MLI.US,D,20170510,000000,13.8442,13.9526,13.7105,13.7985,366401.28607168,0
+MLI.US,D,20170511,000000,13.7801,13.7801,13.4378,13.6683,314304.83884975,0
+MLI.US,D,20170512,000000,13.5647,13.6175,13.3545,13.3913,344355.63718783,0
+MLI.US,D,20170515,000000,13.4333,13.5647,13.3593,13.4151,322799.34100469,0
+MLI.US,D,20170516,000000,13.478,13.5181,13.1796,13.3026,339075.99644641,0
+MLI.US,D,20170517,000000,13.1844,13.2508,12.7864,12.8223,533107.4394467,0
+MLI.US,D,20170518,000000,12.7772,12.8358,12.6507,12.7592,600970.54161638,0
+MLI.US,D,20170519,000000,12.8314,12.9757,12.7138,12.8822,1023851.8014231,0
+MLI.US,D,20170522,000000,12.9427,13.1066,12.8584,13.0126,332181.6982706,0
+MLI.US,D,20170523,000000,13.0576,13.1205,12.8541,13.0576,371588.01174335,0
+MLI.US,D,20170524,000000,13.0484,13.0886,12.8494,12.9427,306995.52002902,0
+MLI.US,D,20170525,000000,13.0078,13.0972,12.7898,12.9127,350296.00731415,0
+MLI.US,D,20170526,000000,12.9259,12.9806,12.8445,12.9616,267801.87882706,0
+MLI.US,D,20170530,000000,12.8634,12.9806,12.7456,12.7728,357268.76710443,0
+MLI.US,D,20170531,000000,12.84,12.9264,12.5772,12.8314,391486.2901262,0
+MLI.US,D,20170601,000000,12.9002,13.1947,12.7946,13.181,510293.69265288,0
+MLI.US,D,20170602,000000,13.2261,13.8387,13.2038,13.4441,651260.30692644,0
+MLI.US,D,20170605,000000,13.4126,13.5027,13.1947,13.2038,329959.99571379,0
+MLI.US,D,20170606,000000,13.103,13.3221,12.996,13.2308,382663.48805814,0
+MLI.US,D,20170607,000000,13.2082,13.3709,13.0804,13.122,368517.68488279,0
+MLI.US,D,20170608,000000,13.0982,13.9211,13.0827,13.6843,527495.36923349,0
+MLI.US,D,20170609,000000,13.7297,14.0616,13.7114,14.0576,513054.30261426,0
+MLI.US,D,20170612,000000,14.0064,14.4103,14.0064,14.1284,464055.02438413,0
+MLI.US,D,20170613,000000,14.1754,14.1754,13.9337,13.9565,353576.94166618,0
+MLI.US,D,20170614,000000,13.9478,13.9565,13.7434,13.8655,283054.40372217,0
+MLI.US,D,20170615,000000,13.6348,13.8794,13.6348,13.8219,207968.70346352,0
+MLI.US,D,20170616,000000,13.6809,13.894,13.5714,13.8843,1356818.1158383,0
+MLI.US,D,20170619,000000,13.952,14.0665,13.739,13.8432,383303.56964976,0
+MLI.US,D,20170620,000000,13.7932,13.7932,13.5627,13.6208,178151.2251895,0
+MLI.US,D,20170621,000000,13.6761,13.766,13.3893,13.3936,221364.99174287,0
+MLI.US,D,20170622,000000,13.366,13.6267,13.366,13.5162,152556.220641,0
+MLI.US,D,20170623,000000,13.5577,13.6021,13.4663,13.5255,998393.07231026,0
+MLI.US,D,20170626,000000,13.5487,13.6021,13.3444,13.5301,243908.25244474,0
+MLI.US,D,20170627,000000,13.5577,13.7065,13.4851,13.4949,280644.80624652,0
+MLI.US,D,20170628,000000,13.6115,13.9705,13.4527,13.7836,327734.16359833,0
+MLI.US,D,20170629,000000,13.7932,13.9288,13.4808,13.6577,268340.78623165,0
+MLI.US,D,20170630,000000,13.6717,13.9167,13.4575,13.817,318006.98818466,0
+MLI.US,D,20170703,000000,13.9027,14.1894,13.8572,14.0794,170152.27007326,0
+MLI.US,D,20170705,000000,13.9966,14.0616,13.7162,13.8121,199616.67108222,0
+MLI.US,D,20170706,000000,13.6809,13.8023,13.5577,13.6068,298934.62153295,0
+MLI.US,D,20170707,000000,13.6625,13.7347,13.5027,13.7255,189604.55612129,0
+MLI.US,D,20170710,000000,13.6625,13.8301,13.6485,13.6717,336689.11154338,0
+MLI.US,D,20170711,000000,13.6577,13.7371,13.4663,13.6257,370351.20892594,0
+MLI.US,D,20170712,000000,13.7521,13.8339,13.4808,13.5531,365755.01014205,0
+MLI.US,D,20170713,000000,13.5839,13.7065,13.4309,13.6348,288534.32805839,0
+MLI.US,D,20170714,000000,13.6577,13.894,13.6577,13.848,287993.35587448,0
+MLI.US,D,20170717,000000,13.8523,14.1154,13.7705,14.1061,365980.0710888,0
+MLI.US,D,20170718,000000,14.016,14.1894,13.8843,14.0746,467769.56239502,0
+MLI.US,D,20170719,000000,14.0882,14.0882,13.8547,13.9705,320523.95418535,0
+MLI.US,D,20170720,000000,13.952,13.9748,13.766,13.894,243893.79898944,0
+MLI.US,D,20170721,000000,13.894,13.9478,13.6809,13.7613,344281.30513203,0
+MLI.US,D,20170724,000000,13.766,13.7792,13.5487,13.6625,272113.1380637,0
+MLI.US,D,20170725,000000,13.8655,14.2106,13.5255,13.6809,785415.21419729,0
+MLI.US,D,20170726,000000,13.7753,14.1564,13.6348,13.9381,468279.562889,0
+MLI.US,D,20170727,000000,14.0064,14.1844,13.9071,14.0707,484647.06862117,0
+MLI.US,D,20170728,000000,14.0746,14.2021,13.9748,14.0616,302936.16387039,0
+MLI.US,D,20170731,000000,14.0838,14.2974,14.0794,14.2925,425780.2099831,0
+MLI.US,D,20170801,000000,14.3162,14.3841,14.0528,14.1613,403053.18392103,0
+MLI.US,D,20170802,000000,14.1658,14.2466,14.0112,14.1425,298069.47899456,0
+MLI.US,D,20170803,000000,14.1613,14.2557,14.0112,14.0616,229710.82978618,0
+MLI.US,D,20170804,000000,14.0824,14.1934,14.034,14.1425,334960.89124592,0
+MLI.US,D,20170807,000000,14.1468,14.2016,13.952,14.0246,222713.29264396,0
+MLI.US,D,20170808,000000,14.0205,14.339,13.9288,13.9792,284943.6768072,0
+MLI.US,D,20170809,000000,13.8746,13.9792,13.8023,13.8523,325543.43273144,0
+MLI.US,D,20170810,000000,13.7932,13.8572,13.5577,13.5627,246293.07256845,0
+MLI.US,D,20170811,000000,13.4808,13.6761,13.0008,13.4527,366682.09606027,0
+MLI.US,D,20170814,000000,13.6068,13.7022,13.5162,13.5754,204561.81757251,0
+MLI.US,D,20170815,000000,13.5797,13.5937,13.2997,13.3317,180612.44214834,0
+MLI.US,D,20170816,000000,13.3796,13.4851,13.2997,13.3709,195084.4804575,0
+MLI.US,D,20170817,000000,13.2954,13.2954,13.0043,13.0324,349344.144044,0
+MLI.US,D,20170818,000000,12.9302,13.1356,12.9244,13.0178,239789.01768562,0
+MLI.US,D,20170821,000000,13.0135,13.1171,12.9346,13.0135,149958.72824652,0
+MLI.US,D,20170822,000000,13.0449,13.3128,13.0368,13.3085,185254.06607743,0
+MLI.US,D,20170823,000000,13.1766,13.3482,13.1356,13.181,179379.76888959,0
+MLI.US,D,20170824,000000,13.2358,13.2358,13.0754,13.103,139471.71404017,0
+MLI.US,D,20170825,000000,13.1636,13.2663,13.071,13.181,133967.01235202,0
+MLI.US,D,20170828,000000,13.2663,13.3128,13.14,13.1859,349961.51306305,0
+MLI.US,D,20170829,000000,13.1124,13.3356,13.0804,13.2712,232077.06689593,0
+MLI.US,D,20170830,000000,13.276,13.462,13.1859,13.3709,213760.40947824,0
+MLI.US,D,20170831,000000,13.4359,13.6587,13.3845,13.5807,286740.03482245,0
+MLI.US,D,20170901,000000,13.6125,13.8863,13.6125,13.8402,251077.16627116,0
+MLI.US,D,20170905,000000,13.8136,13.9351,13.3221,13.3893,316415.04332285,0
+MLI.US,D,20170906,000000,13.5128,13.5307,13.2852,13.4082,222775.23602381,0
+MLI.US,D,20170907,000000,13.4309,13.4309,13.1253,13.2804,227036.94055655,0
+MLI.US,D,20170908,000000,13.2305,13.4082,13.1162,13.3569,209769.19103743,0
+MLI.US,D,20170911,000000,13.4813,13.5492,13.4169,13.4445,249053.68252984,0
+MLI.US,D,20170912,000000,13.4857,13.5946,13.4484,13.5632,166121.82082522,0
+MLI.US,D,20170913,000000,13.5032,14.0364,13.4905,14.0316,544839.51558777,0
+MLI.US,D,20170914,000000,13.9817,14.1638,13.7947,14.0456,566771.60160859,0
+MLI.US,D,20170915,000000,14.0863,14.7095,14.0413,14.6834,1721257.8615485,0
+MLI.US,D,20170918,000000,14.7095,14.9247,14.5783,14.8685,535737.96831043,0
+MLI.US,D,20170919,000000,14.9149,14.9149,14.6553,14.8685,470996.81248452,0
+MLI.US,D,20170920,000000,14.8877,14.988,14.8049,14.9066,275974.27540683,0
+MLI.US,D,20170921,000000,14.9334,14.9334,14.6922,14.7095,309531.06904368,0
+MLI.US,D,20170922,000000,14.7145,15.0698,14.6505,14.9149,418664.98041919,0
+MLI.US,D,20170925,000000,14.9284,15.1019,14.8733,15.0927,312677.79273939,0
+MLI.US,D,20170926,000000,15.1464,15.3388,15.1377,15.2796,320806.82895325,0
+MLI.US,D,20170927,000000,15.3925,15.9441,15.2103,15.7945,440628.03812994,0
+MLI.US,D,20170928,000000,15.748,15.9353,15.621,15.8656,313935.24335007,0
+MLI.US,D,20170929,000000,15.8032,15.9169,15.7736,15.9121,406030.59571185,0
+MLI.US,D,20171002,000000,15.9353,16.2167,15.8211,16.2119,403104.80340423,0
+MLI.US,D,20171003,000000,16.2075,16.2303,15.9583,16.1789,428844.34250568,0
+MLI.US,D,20171004,000000,16.2027,16.2027,15.8681,15.9805,309275.03640701,0
+MLI.US,D,20171005,000000,15.9978,16.1446,15.9121,16.0942,347993.77836358,0
+MLI.US,D,20171006,000000,15.9489,16.1369,15.8796,16.0753,314593.90795565,0
+MLI.US,D,20171009,000000,16.0095,16.0343,15.8754,15.9257,240747.07529375,0
+MLI.US,D,20171010,000000,16.057,16.057,15.7992,15.9213,227323.94488315,0
+MLI.US,D,20171011,000000,15.9583,16.1484,15.8889,15.8889,388905.31596635,0
+MLI.US,D,20171012,000000,15.8569,15.9805,15.748,15.9073,297400.49049233,0
+MLI.US,D,20171013,000000,16.0478,16.0478,15.8075,15.8259,313734.95975525,0
+MLI.US,D,20171016,000000,15.9306,15.9978,15.7756,15.8617,285837.72625616,0
+MLI.US,D,20171017,000000,15.8211,15.8839,15.5977,15.6259,219483.97777515,0
+MLI.US,D,20171018,000000,15.6753,15.8656,15.6002,15.7847,402902.45503008,0
+MLI.US,D,20171019,000000,15.7155,15.7155,15.448,15.5388,266965.64319926,0
+MLI.US,D,20171020,000000,15.7111,15.8235,15.6027,15.6753,358379.61838284,0
+MLI.US,D,20171023,000000,15.6521,15.6617,15.3833,15.4612,236982.98257901,0
+MLI.US,D,20171024,000000,15.5658,15.7992,15.4975,15.5795,302002.88361421,0
+MLI.US,D,20171025,000000,15.4746,15.7155,15.4746,15.6976,328109.95343599,0
+MLI.US,D,20171026,000000,15.7565,15.9073,15.6303,15.7019,276331.48223056,0
+MLI.US,D,20171027,000000,15.8075,15.8617,15.5977,15.8424,316051.64216114,0
+MLI.US,D,20171030,000000,15.6521,15.8656,15.1086,15.3649,522868.19875972,0
+MLI.US,D,20171031,000000,15.4205,15.8569,15.4205,15.8211,486255.53171759,0
+MLI.US,D,20171101,000000,16.0022,16.2065,15.8167,15.9121,406670.67730349,0
+MLI.US,D,20171102,000000,15.9029,16.0433,15.8379,15.8937,239772.49945098,0
+MLI.US,D,20171103,000000,15.9029,15.9673,15.7615,15.7945,258270.85744953,0
+MLI.US,D,20171106,000000,15.7847,15.8796,15.5251,15.6753,227408.60083559,0
+MLI.US,D,20171107,000000,15.6259,15.6303,15.343,15.4524,274619.78016775,0
+MLI.US,D,20171108,000000,15.4108,15.4248,15.1154,15.4012,423246.72574777,0
+MLI.US,D,20171109,000000,15.2059,15.3649,14.9923,15.2748,214408.7501872,0
+MLI.US,D,20171110,000000,15.265,15.4205,15.2195,15.2472,268541.06982643,0
+MLI.US,D,20171113,000000,15.1062,15.3339,15.0466,15.2603,304660.25460919,0
+MLI.US,D,20171114,000000,15.1377,15.2603,15.0147,15.2059,174139.35895541,0
+MLI.US,D,20171115,000000,15.1513,15.1556,14.9691,14.9832,244215.90456459,0
+MLI.US,D,20171116,000000,15.0417,15.3744,15.0104,15.2288,309749.93565242,0
+MLI.US,D,20171117,000000,15.0878,15.448,15.0878,15.3469,238285.85833491,0
+MLI.US,D,20171120,000000,15.3556,15.5388,15.325,15.5251,307418.79979125,0
+MLI.US,D,20171121,000000,15.6434,15.9073,15.621,15.8298,303563.85678608,0
+MLI.US,D,20171122,000000,15.8839,16.1088,15.7945,15.9539,311298.52014834,0
+MLI.US,D,20171124,000000,15.9978,16.0525,15.7565,15.9756,229826.45742854,0
+MLI.US,D,20171127,000000,15.9583,16.0753,15.8298,15.8521,260622.641104,0
+MLI.US,D,20171128,000000,15.9306,16.2768,15.6845,16.2216,256051.21967204,0
+MLI.US,D,20171129,000000,16.253,16.6574,16.1789,16.5634,258741.62713628,0
+MLI.US,D,20171130,000000,16.6362,16.7776,16.4762,16.6182,289721.57617191,0
+MLI.US,D,20171201,000000,16.6812,16.6812,16.06,16.6448,383774.33933653,0
+MLI.US,D,20171204,000000,16.9233,17.135,16.6448,16.6493,353535.64607962,0
+MLI.US,D,20171205,000000,16.7321,16.7321,16.239,16.299,249474.89751273,0
+MLI.US,D,20171206,000000,16.304,16.4221,16.197,16.2666,330430.76540056,0
+MLI.US,D,20171207,000000,16.299,16.4806,16.223,16.4633,370103.43540659,0
+MLI.US,D,20171208,000000,16.5634,16.595,16.2438,16.2849,230392.20696438,0
+MLI.US,D,20171211,000000,16.2942,16.4264,16.1873,16.2158,205094.53063911,0
+MLI.US,D,20171212,000000,16.2526,16.3611,16.2109,16.2341,236173.58908248,0
+MLI.US,D,20171213,000000,16.2438,16.531,16.2438,16.3611,266916.08849538,0
+MLI.US,D,20171214,000000,16.3892,16.4221,16.1214,16.1305,193492.5355957,0
+MLI.US,D,20171215,000000,16.2294,16.4497,16.0646,16.1214,1522626.0902057,0
+MLI.US,D,20171218,000000,16.3203,16.5264,16.3165,16.4129,263564.95164623,0
+MLI.US,D,20171219,000000,16.4308,16.5068,16.2109,16.2294,288794.49025369,0
+MLI.US,D,20171220,000000,16.3121,16.4676,16.3121,16.334,228789.93820595,0
+MLI.US,D,20171221,000000,16.3528,16.5674,16.3528,16.472,212288.22181747,0
+MLI.US,D,20171222,000000,16.4762,16.5166,16.3484,16.3844,157212.29802538,0
+MLI.US,D,20171226,000000,16.3568,16.3935,16.197,16.2899,139399.44676369,0
+MLI.US,D,20171227,000000,16.299,16.5422,16.299,16.3794,232372.33033982,0
+MLI.US,D,20171228,000000,16.3528,16.3818,16.192,16.3703,321849.54251385,0
+MLI.US,D,20171229,000000,16.3844,16.3844,16.1611,16.1742,292482.1861333,0
+MLI.US,D,20180102,000000,16.2482,16.3592,16.148,16.299,350737.87009032,0
+MLI.US,D,20180103,000000,16.2666,16.3844,16.1779,16.3484,277392.77880509,0
+MLI.US,D,20180104,000000,16.44,16.6091,16.3203,16.5634,266938.801068,0
+MLI.US,D,20180105,000000,16.6405,16.6903,16.5264,16.6405,290260.4835765,0
+MLI.US,D,20180108,000000,16.5766,16.8913,16.4976,16.8866,196614.48193947,0
+MLI.US,D,20180109,000000,16.8866,16.965,16.8222,16.8963,209374.81818581,0
+MLI.US,D,20180110,000000,16.8096,16.827,16.5674,16.6362,429145.80028754,0
+MLI.US,D,20180111,000000,16.6579,16.8459,16.5408,16.7417,928935.96049945,0
+MLI.US,D,20180112,000000,16.8177,16.9534,16.7234,16.8507,284396.5102853,0
+MLI.US,D,20180116,000000,16.9465,17.1524,16.6812,16.7417,253073.80788124,0
+MLI.US,D,20180117,000000,16.7553,16.9146,16.6275,16.874,260015.5959816,0
+MLI.US,D,20180118,000000,16.8313,16.874,16.5591,16.7045,226506.2922693,0
+MLI.US,D,20180119,000000,16.6405,16.8159,16.6182,16.7727,436731.79953822,0
+MLI.US,D,20180122,000000,16.7045,16.7045,16.3844,16.5116,380191.94720266,0
+MLI.US,D,20180123,000000,16.4221,16.4743,16.0885,16.1025,682285.68110726,0
+MLI.US,D,20180124,000000,16.197,16.197,15.8278,15.8453,529997.88177889,0
+MLI.US,D,20180125,000000,15.9875,15.9875,15.6317,15.7591,582141.81892538,0
+MLI.US,D,20180126,000000,15.8321,15.8321,15.6642,15.7736,423050.57171161,0
+MLI.US,D,20180129,000000,15.7319,15.8099,15.6951,15.6996,319047.63696591,0
+MLI.US,D,20180130,000000,15.5266,15.6021,15.422,15.5358,379054.25379297,0
+MLI.US,D,20180131,000000,15.6138,15.6384,15.0932,15.1066,650609.90143813,0
+MLI.US,D,20180201,000000,15.0612,15.2032,14.9735,15.038,1170403.6437786,0
+MLI.US,D,20180202,000000,14.96,15.0108,14.5681,14.6316,632778.4671625,0
+MLI.US,D,20180205,000000,14.5133,14.6316,14.0794,14.0838,593776.85043803,0
+MLI.US,D,20180206,000000,13.8325,14.1332,12.737,12.9743,1611979.4156201,0
+MLI.US,D,20180207,000000,12.8978,12.9322,12.2852,12.3214,1734466.254909,0
+MLI.US,D,20180208,000000,12.3069,12.3612,11.7469,11.7469,1435104.2240552,0
+MLI.US,D,20180209,000000,11.8928,12.1524,11.6822,12.0158,1163181.0456897,0
+MLI.US,D,20180212,000000,12.084,12.1389,11.8711,12.0575,837608.70604764,0
+MLI.US,D,20180213,000000,11.9795,12.0667,11.8449,11.9059,982229.97973154,0
+MLI.US,D,20180214,000000,11.7868,12.1611,11.7868,12.0889,1272699.0060202,0
+MLI.US,D,20180215,000000,12.2129,12.2488,11.9146,12.166,527348.76990122,0
+MLI.US,D,20180216,000000,12.1074,12.5137,12.1074,12.4087,834594.12822892,0
+MLI.US,D,20180220,000000,12.2488,12.4629,12.2488,12.2488,617214.1605889,0
+MLI.US,D,20180221,000000,12.2584,12.4773,12.2255,12.3069,307435.31802586,0
+MLI.US,D,20180222,000000,12.3446,12.5273,12.2628,12.2759,316534.80052389,0
+MLI.US,D,20180223,000000,12.3588,12.4255,12.3214,12.4125,321512.9834834,0
+MLI.US,D,20180226,000000,12.4401,12.6687,12.3863,12.6556,389407.05734301,0
+MLI.US,D,20180227,000000,12.6464,12.7742,12.4449,12.458,393840.13855999,0
+MLI.US,D,20180228,000000,12.4726,12.5049,12.0889,12.0934,732936.78279968,0
+MLI.US,D,20180301,000000,12.0618,12.1253,11.814,11.9378,814398.52162285,0
+MLI.US,D,20180302,000000,11.8424,12.1301,11.6424,12.0889,612700.55297811,0
+MLI.US,D,20180305,000000,12.0109,12.2759,11.952,12.1945,487137.19249059,0
+MLI.US,D,20180306,000000,12.2675,12.4555,12.025,12.4125,470969.97035324,0
+MLI.US,D,20180307,000000,12.3118,12.5049,12.1703,12.3118,843761.74844474,0
+MLI.US,D,20180308,000000,12.3118,12.4217,12.1205,12.2129,522221.92283009,0
+MLI.US,D,20180309,000000,12.3262,12.6556,12.3029,12.6376,670345.0622541,0
+MLI.US,D,20180312,000000,12.7148,12.9791,12.6914,12.8609,671674.78014127,0
+MLI.US,D,20180313,000000,12.9283,12.9283,12.7694,12.842,982601.64001059,0
+MLI.US,D,20180314,000000,12.9244,12.9244,12.6735,12.7418,707211.69715353,0
+MLI.US,D,20180315,000000,12.7505,12.8566,12.7148,12.8193,666182.46712908,0
+MLI.US,D,20180316,000000,12.8285,13.0852,12.7786,12.9418,2209037.2004101,0
+MLI.US,D,20180319,000000,12.8807,12.8807,12.2923,12.5539,626862.8743881,0
+MLI.US,D,20180320,000000,12.5717,12.6681,12.3893,12.4245,275596.42078982,0
+MLI.US,D,20180321,000000,12.4343,12.6371,12.394,12.5215,256230.85547357,0
+MLI.US,D,20180322,000000,12.3805,12.4487,12.0598,12.0598,479330.26185186,0
+MLI.US,D,20180323,000000,12.1136,12.1548,11.776,11.776,611979.94499269,0
+MLI.US,D,20180326,000000,11.995,12.0551,11.7058,12.0551,643899.36862251,0
+MLI.US,D,20180327,000000,12.0502,12.0598,11.8017,11.8535,556714.06150244,0
+MLI.US,D,20180328,000000,11.8584,11.9258,11.7479,11.8391,396718.44094307,0
+MLI.US,D,20180329,000000,11.949,12.132,11.8724,11.9863,814685.52594943,0
+MLI.US,D,20180402,000000,11.9214,11.995,11.5726,11.656,521585.97079711,0
+MLI.US,D,20180403,000000,11.776,12.0048,11.6641,11.9581,504171.62194567,0
+MLI.US,D,20180404,000000,11.7523,12.0914,11.7523,12.0551,305155.80164789,0
+MLI.US,D,20180405,000000,12.1635,12.2923,12.0864,12.1926,511807.17590023,0
+MLI.US,D,20180406,000000,12.0864,12.2419,11.811,11.9625,445341.9293355,0
+MLI.US,D,20180409,000000,12.0502,12.1509,11.9166,11.9766,447078.40875025,0
+MLI.US,D,20180410,000000,12.1548,12.2656,12.0129,12.0956,499005.54406731,0
+MLI.US,D,20180411,000000,12.0048,12.1587,11.995,12.1509,326598.534968,0
+MLI.US,D,20180412,000000,12.2285,12.2833,12.1097,12.2285,217908.55114798,0
+MLI.US,D,20180413,000000,12.2923,12.3481,12.1877,12.2376,228457.50873416,0
+MLI.US,D,20180416,000000,12.3431,12.3431,12.0774,12.2023,590163.48661422,0
+MLI.US,D,20180417,000000,12.3015,12.5453,12.2066,12.4441,777554.59929601,0
+MLI.US,D,20180418,000000,12.5083,12.6778,12.411,12.4763,668009.79683424,0
+MLI.US,D,20180419,000000,12.4619,12.5127,12.3249,12.4909,565960.14333273,0
+MLI.US,D,20180420,000000,12.4667,12.5539,12.4293,12.5083,1577479.0178304,0
+MLI.US,D,20180423,000000,12.5403,12.6503,12.4391,12.5127,558673.53708462,0
+MLI.US,D,20180424,000000,12.5171,12.8983,12.3341,12.6274,896845.16018541,0
+MLI.US,D,20180425,000000,12.5806,12.6778,12.3854,12.5215,670264.53586031,0
+MLI.US,D,20180426,000000,12.5215,12.5695,12.4027,12.5127,432296.65354189,0
+MLI.US,D,20180427,000000,12.5263,12.6731,12.4531,12.6179,519704.95682937,0
+MLI.US,D,20180430,000000,12.6866,12.8193,12.4531,12.4531,562829.93787164,0
+MLI.US,D,20180501,000000,12.411,12.719,12.0729,12.4343,644880.13880326,0
+MLI.US,D,20180502,000000,12.4667,12.737,12.4667,12.705,446659.2585467,0
+MLI.US,D,20180503,000000,12.6681,12.7742,12.5577,12.6914,385424.09801951,0
+MLI.US,D,20180504,000000,12.6324,12.8589,12.6324,12.8009,392923.3765384,0
+MLI.US,D,20180507,000000,12.8425,13.1171,12.783,13.0488,258644.58250789,0
+MLI.US,D,20180508,000000,13.0754,13.3428,13.0754,13.2968,767115.07501422,0
+MLI.US,D,20180509,000000,13.3729,13.4339,13.2368,13.3875,628622.06637547,0
+MLI.US,D,20180510,000000,13.4063,13.5022,13.2678,13.3509,362787.92224787,0
+MLI.US,D,20180511,000000,13.3825,13.5157,13.213,13.3011,314889.17139955,0
+MLI.US,D,20180514,000000,13.3243,13.4703,13.3105,13.3196,530427.35587912,0
+MLI.US,D,20180515,000000,13.245,13.5527,13.245,13.4155,438158.56205379,0
+MLI.US,D,20180516,000000,13.475,13.6311,13.3549,13.5573,657562.01343514,0
+MLI.US,D,20180517,000000,13.5622,13.7811,13.5622,13.7274,438216.37587496,0
+MLI.US,D,20180518,000000,13.69,13.7952,13.6049,13.7181,1241145.0483314,0
+MLI.US,D,20180521,000000,13.8281,13.9012,13.7317,13.8924,348699.93289371,0
+MLI.US,D,20180522,000000,13.9463,14.0843,13.7447,13.7497,344931.71062031,0
+MLI.US,D,20180523,000000,13.6993,13.7497,13.5976,13.644,270704.95856207,0
+MLI.US,D,20180524,000000,13.6354,13.7037,13.5482,13.6538,213357.77750931,0
+MLI.US,D,20180525,000000,13.5976,13.6993,13.5298,13.6213,241632.86562541,0
+MLI.US,D,20180529,000000,13.5157,13.8281,13.4703,13.7855,538618.33547283,0
+MLI.US,D,20180530,000000,13.9062,14.186,13.8514,14.1294,620676.79552176,0
+MLI.US,D,20180531,000000,14.1294,14.2039,13.8456,13.8819,383784.66323318,0
+MLI.US,D,20180601,000000,13.9506,14.1992,13.9506,14.1114,464922.23170185,0
+MLI.US,D,20180604,000000,14.1336,14.3023,14.1336,14.2678,567002.8568933,0
+MLI.US,D,20180605,000000,14.2858,14.4615,14.1792,14.4341,634556.24216383,0
+MLI.US,D,20180606,000000,14.4568,14.588,14.3468,14.5478,335572.065927,0
+MLI.US,D,20180607,000000,14.5478,14.6824,14.5072,14.6446,814956.01204137,0
+MLI.US,D,20180608,000000,14.636,14.6824,14.3957,14.4243,401616.09750881,0
+MLI.US,D,20180611,000000,14.4795,14.4911,14.3333,14.4383,377472.63282783,0
+MLI.US,D,20180612,000000,14.4476,14.4476,14.2305,14.2496,358476.66301126,0
+MLI.US,D,20180613,000000,14.2678,14.2766,14.0524,14.0887,511790.65766557,0
+MLI.US,D,20180614,000000,14.1478,14.1763,14.0291,14.1066,427648.83527482,0
+MLI.US,D,20180615,000000,14.0384,14.0384,13.8456,13.9782,879971.78351791,0
+MLI.US,D,20180618,000000,13.9647,14.2496,13.8271,14.2305,563759.08856919,0
+MLI.US,D,20180619,000000,14.1386,14.1672,13.9409,14.1526,418929.27217317,0
+MLI.US,D,20180620,000000,14.1526,14.2722,14.1114,14.172,364239.46211539,0
+MLI.US,D,20180621,000000,14.1623,14.1623,13.8131,13.8867,341584.70332982,0
+MLI.US,D,20180622,000000,14.0155,14.1066,13.8504,13.877,710858.09744658,0
+MLI.US,D,20180625,000000,13.766,13.766,13.4541,13.6805,282608.41138733,0
+MLI.US,D,20180626,000000,13.7119,13.8597,13.6475,13.8083,212028.05962215,0
+MLI.US,D,20180627,000000,13.7985,13.9832,13.7168,13.7758,211127.81583521,0
+MLI.US,D,20180628,000000,13.721,13.7259,13.5874,13.6663,224583.98271505,0
+MLI.US,D,20180629,000000,13.7303,13.848,13.5651,13.5651,388378.79723774,0
+MLI.US,D,20180702,000000,13.4313,13.7619,13.4313,13.7526,264539.52748901,0
+MLI.US,D,20180703,000000,13.8722,13.9458,13.6475,13.8722,164426.63699702,0
+MLI.US,D,20180705,000000,13.8819,14.0059,13.7482,13.9962,733519.05057015,0
+MLI.US,D,20180706,000000,14.0291,14.1904,13.9191,14.0746,392070.62267598,0
+MLI.US,D,20180709,000000,14.1212,14.2175,14.0155,14.0887,351454.34851711,0
+MLI.US,D,20180710,000000,14.1336,14.2132,13.8722,13.9738,206428.37808492,0
+MLI.US,D,20180711,000000,13.8504,13.8722,13.6523,13.739,318000.79384667,0
+MLI.US,D,20180712,000000,13.8673,13.8673,13.5099,13.6193,231240.83126816,0
+MLI.US,D,20180713,000000,13.5695,13.7022,13.5695,13.615,458628.78431047,0
+MLI.US,D,20180716,000000,13.6005,13.6005,13.4363,13.5099,284377.92727134,0
+MLI.US,D,20180717,000000,13.4727,13.5326,13.4038,13.4679,244056.91655634,0
+MLI.US,D,20180718,000000,13.4407,13.537,13.3666,13.5231,396249.73603565,0
+MLI.US,D,20180719,000000,13.4407,13.5602,13.3752,13.5415,525872.45268179,0
+MLI.US,D,20180720,000000,13.5554,13.7047,13.4407,13.5651,381773.5681678,0
+MLI.US,D,20180723,000000,13.537,13.5739,13.3714,13.4407,402136.42189946,0
+MLI.US,D,20180724,000000,13.4959,14.8985,13.215,14.7653,1863244.4768101,0
+MLI.US,D,20180725,000000,14.7556,14.9566,14.482,14.7823,714411.58266987,0
+MLI.US,D,20180726,000000,14.8287,15.0171,14.6587,14.7225,545816.15620986,0
+MLI.US,D,20180727,000000,14.7823,14.8093,14.6631,14.7225,648801.15474691,0
+MLI.US,D,20180730,000000,14.7043,14.8005,14.6678,14.6727,417830.80957073,0
+MLI.US,D,20180731,000000,14.8384,15.2748,14.6631,15.219,925237.9407232,0
+MLI.US,D,20180801,000000,15.3068,15.5775,15.1188,15.1918,749417.85139488,0
+MLI.US,D,20180802,000000,15.0728,15.1455,14.9949,15.0306,333110.84896814,0
+MLI.US,D,20180803,000000,15.0637,15.1736,14.8287,14.9852,501413.07676363,0
+MLI.US,D,20180806,000000,14.9755,15.114,14.93,14.9479,321550.1495113,0
+MLI.US,D,20180807,000000,15.0539,15.0956,14.9033,14.9343,235042.0900108,0
+MLI.US,D,20180808,000000,14.9251,14.9251,14.6678,14.8141,294072.06621578,0
+MLI.US,D,20180809,000000,14.7866,14.9033,14.6912,14.7043,301753.04531553,0
+MLI.US,D,20180810,000000,14.5666,14.8141,14.4882,14.7362,305911.51088188,0
+MLI.US,D,20180813,000000,14.7362,14.8025,14.5337,14.604,358294.96243039,0
+MLI.US,D,20180814,000000,14.6165,14.8005,14.5619,14.6678,285713.83949651,0
+MLI.US,D,20180815,000000,14.5991,14.5991,14.2263,14.2538,394420.34155113,0
+MLI.US,D,20180816,000000,14.3284,14.5619,14.2678,14.3681,554876.40790064,0
+MLI.US,D,20180817,000000,14.3551,14.6311,14.2635,14.5856,1187258.4374322,0
+MLI.US,D,20180820,000000,14.6539,15.0219,14.6539,14.9435,423380.93640407,0
+MLI.US,D,20180821,000000,15.0079,15.4312,15.0079,15.3892,446054.27820361,0
+MLI.US,D,20180822,000000,15.3933,15.422,15.2288,15.2699,213035.67193416,0
+MLI.US,D,20180823,000000,15.2098,15.3116,15.1498,15.1779,200302.17781908,0
+MLI.US,D,20180824,000000,15.2554,15.3395,15.1803,15.2699,237926.58673184,0
+MLI.US,D,20180827,000000,15.3068,15.4864,15.1319,15.1644,243765.78267111,0
+MLI.US,D,20180828,000000,15.2142,15.3024,15.0079,15.0355,151476.34105251,0
+MLI.US,D,20180829,000000,15.0441,15.0728,14.93,15.04,151556.8674463,0
+MLI.US,D,20180830,000000,14.9852,14.9852,14.7135,14.7915,200180.35583873,0
+MLI.US,D,20180831,000000,14.7178,14.7963,14.6122,14.6954,295831.25820315,0
+MLI.US,D,20180904,000000,14.6311,14.6311,14.2305,14.2955,293012.83442057,0
+MLI.US,D,20180905,000000,14.2858,14.3681,14.1623,14.2809,412053.55701129,0
+MLI.US,D,20180906,000000,14.1332,14.3827,14.1158,14.1332,258093.28642733,0
+MLI.US,D,20180907,000000,14.0789,14.1206,13.9062,13.9822,555064.30281947,0
+MLI.US,D,20180910,000000,13.9497,14.0326,13.5075,13.5627,428063.85591973,0
+MLI.US,D,20180911,000000,13.4935,13.5531,13.3414,13.3961,288631.37268679,0
+MLI.US,D,20180912,000000,13.3729,13.4514,13.2034,13.309,391934.34724035,0
+MLI.US,D,20180913,000000,13.3495,13.4978,13.3277,13.4151,299403.32644039,0
+MLI.US,D,20180914,000000,13.387,13.5389,13.3593,13.3593,353812.32650956,0
+MLI.US,D,20180917,000000,13.382,13.4514,13.2308,13.2483,348264.26445553,0
+MLI.US,D,20180918,000000,13.276,13.3495,13.2072,13.2165,328473.35459772,0
+MLI.US,D,20180919,000000,13.2165,13.2634,12.8765,12.9118,501520.44528868,0
+MLI.US,D,20180920,000000,13.0232,13.1612,13.0232,13.1423,406951.48729209,0
+MLI.US,D,20180921,000000,13.1661,13.3327,13.0644,13.1564,1145783.2150729,0
+MLI.US,D,20180924,000000,13.1472,13.2528,13.1195,13.2528,412829.91403856,0
+MLI.US,D,20180925,000000,13.2997,13.4333,13.2712,13.382,329790.6838089,0
+MLI.US,D,20180926,000000,13.3637,13.4837,13.1661,13.1893,554674.05952649,0
+MLI.US,D,20180927,000000,13.2261,13.3365,13.1753,13.1938,233090.87354592,0
+MLI.US,D,20180928,000000,13.1423,13.4514,13.1423,13.3637,367600.92286119,0
+MLI.US,D,20181001,000000,13.4653,13.4978,13.0547,13.0595,355699.53481526,0
+MLI.US,D,20181002,000000,13.0691,13.1079,12.9719,12.996,215055.02611683,0
+MLI.US,D,20181003,000000,13.0691,13.0818,12.8988,12.9525,393627.46628921,0
+MLI.US,D,20181004,000000,12.8856,12.9511,12.6861,12.7094,257455.269615,0
+MLI.US,D,20181005,000000,12.6812,12.6886,12.4135,12.548,241853.7970135,0
+MLI.US,D,20181008,000000,12.5069,12.5937,12.3829,12.5837,354980.99160914,0
+MLI.US,D,20181009,000000,12.5837,12.769,12.5389,12.6546,486982.33404103,0
+MLI.US,D,20181010,000000,12.5937,12.6958,12.2803,12.3069,448061.24371033,0
+MLI.US,D,20181011,000000,12.2803,12.3356,11.8754,11.8754,566796.37896051,0
+MLI.US,D,20181012,000000,12.0497,12.0589,11.6216,11.6895,392896.53440714,0
+MLI.US,D,20181015,000000,11.6264,12.0216,11.6264,11.9016,445847.80027082,0
+MLI.US,D,20181016,000000,11.9901,12.2671,11.8711,12.2532,267543.78141109,0
+MLI.US,D,20181017,000000,12.1979,12.2434,11.9486,12.0043,736465.49067104,0
+MLI.US,D,20181018,000000,11.9388,12.1592,11.8845,11.8967,368606.47039387,0
+MLI.US,D,20181019,000000,11.8711,12.0686,11.81,11.9712,403011.88833447,0
+MLI.US,D,20181022,000000,12.0637,12.0637,11.857,11.8796,358951.56225667,0
+MLI.US,D,20181023,000000,11.5285,11.6264,10.7769,10.8505,1435855.8037306,0
+MLI.US,D,20181024,000000,10.7537,11.5693,10.7537,11.3267,1122184.8521345,0
+MLI.US,D,20181025,000000,11.4134,12.0265,11.3667,11.5049,911375.01231576,0
+MLI.US,D,20181026,000000,11.3852,11.6758,11.1367,11.5833,728257.99284269,0
+MLI.US,D,20181029,000000,11.7034,11.9388,11.2419,11.3625,491041.69019964,0
+MLI.US,D,20181030,000000,11.3077,11.3354,11.1086,11.2889,601282.3232949,0
+MLI.US,D,20181031,000000,11.4134,11.5611,11.2201,11.2289,577832.6244681,0
+MLI.US,D,20181101,000000,11.2612,11.8182,11.2612,11.7359,608281.92521643,0
+MLI.US,D,20181102,000000,11.791,11.8845,11.6666,11.791,466559.60170888,0
+MLI.US,D,20181105,000000,11.81,11.8796,11.6758,11.796,430043.97929517,0
+MLI.US,D,20181106,000000,11.7499,12.2072,11.7499,12.1141,496216.02719534,0
+MLI.US,D,20181107,000000,12.1514,12.3917,12.0406,12.2982,309120.17795742,0
+MLI.US,D,20181108,000000,12.2753,12.3118,12.0356,12.1514,207601.17274316,0
+MLI.US,D,20181109,000000,12.0593,12.1417,11.6443,11.6758,551384.86605718,0
+MLI.US,D,20181112,000000,11.6443,11.8796,11.547,11.547,378131.29743343,0
+MLI.US,D,20181113,000000,11.5693,11.7548,11.4041,11.4506,317899.61965959,0
+MLI.US,D,20181114,000000,11.519,11.6808,11.349,11.422,239444.19953783,0
+MLI.US,D,20181115,000000,11.3121,11.699,11.1649,11.6628,428662.64192481,0
+MLI.US,D,20181116,000000,11.5611,11.7548,11.4555,11.6308,685221.79731152,0
+MLI.US,D,20181119,000000,11.5611,11.6895,11.284,11.3537,420768.99055431,0
+MLI.US,D,20181120,000000,11.2889,11.3993,11.0307,11.0854,259142.19432591,0
+MLI.US,D,20181121,000000,11.1557,11.3804,11.0762,11.2201,236241.72680029,0
+MLI.US,D,20181123,000000,11.1086,11.2201,10.8467,10.9432,311273.74279641,0
+MLI.US,D,20181126,000000,10.9987,11.1508,10.838,11.1039,420019.47565827,0
+MLI.US,D,20181127,000000,11.0172,11.1921,10.8191,10.8548,253631.29829976,0
+MLI.US,D,20181128,000000,10.9197,11.3667,10.758,11.2564,432193.4145755,0
+MLI.US,D,20181129,000000,11.1827,11.349,10.9479,10.9572,423391.26030072,0
+MLI.US,D,20181130,000000,10.929,11.0355,10.8505,10.9843,546842.35153582,0
+MLI.US,D,20181203,000000,11.146,11.4182,11.0676,11.2013,612646.8687156,0
+MLI.US,D,20181204,000000,11.1827,11.2612,10.3522,10.3851,539576.39308098,0
+MLI.US,D,20181206,000000,10.2273,10.6901,10.1726,10.664,568991.23938608,0
+MLI.US,D,20181207,000000,10.6771,11.0564,10.4133,10.4182,514487.25946781,0
+MLI.US,D,20181210,000000,10.4452,10.8211,10.4452,10.727,558149.08313533,0
+MLI.US,D,20181211,000000,10.9358,11.2003,10.664,10.7087,709458.17706228,0
+MLI.US,D,20181212,000000,10.8211,11.205,10.8211,11.1541,789038.90191774,0
+MLI.US,D,20181213,000000,11.1867,11.3305,11.0889,11.1305,821771.84860273,0
+MLI.US,D,20181214,000000,10.9968,11.2147,10.9968,11.1165,533710.35501044,0
+MLI.US,D,20181217,000000,11.1165,11.3993,10.7508,10.8306,985252.81666758,0
+MLI.US,D,20181218,000000,10.9217,11.0984,10.807,10.8258,527478.85099888,0
+MLI.US,D,20181219,000000,10.8351,10.8689,10.4083,10.4418,600627.78824796,0
+MLI.US,D,20181220,000000,10.4223,10.7556,10.3473,10.3939,669618.25993068,0
+MLI.US,D,20181221,000000,10.437,10.7222,10.1347,10.2273,1812393.0915228,0
+MLI.US,D,20181224,000000,10.1909,10.4418,9.95356,9.99174,435802.64884067,0
+MLI.US,D,20181226,000000,10.0607,10.588,10.0104,10.5702,701963.02810206,0
+MLI.US,D,20181227,000000,10.3802,10.7789,10.3802,10.774,816550.02168251,0
+MLI.US,D,20181228,000000,10.8351,11.0661,10.6496,10.8437,475805.68353914,0
+MLI.US,D,20181231,000000,10.8806,10.8806,10.6496,10.8211,545351.58086107,0
+MLI.US,D,20190102,000000,10.664,11.0177,10.5338,10.9698,559724.50976251,0
+MLI.US,D,20190103,000000,10.8898,10.8898,10.4273,10.5008,833536.96121306,0
+MLI.US,D,20190104,000000,10.6447,11.0434,10.6447,10.9648,478178.11498691,0
+MLI.US,D,20190107,000000,10.9698,11.2699,10.7131,11.1867,480021.9629267,0
+MLI.US,D,20190108,000000,11.3213,11.4506,11.2321,11.4085,453053.88012516,0
+MLI.US,D,20190109,000000,11.4652,11.6226,11.3662,11.4835,252316.03386791,0
+MLI.US,D,20190110,000000,11.3707,11.5291,11.3485,11.5194,264417.70550867,0
+MLI.US,D,20190111,000000,11.4652,11.6133,11.3662,11.5746,318448.85096082,0
+MLI.US,D,20190114,000000,11.6133,11.6361,11.3392,11.4652,286384.89277806,0
+MLI.US,D,20190115,000000,11.4748,11.4748,11.2409,11.3993,454435.2174955,0
+MLI.US,D,20190116,000000,11.4366,11.7286,11.422,11.5334,275480.79314749,0
+MLI.US,D,20190117,000000,11.4652,11.5524,11.2507,11.4912,769528.80204853,0
+MLI.US,D,20190118,000000,11.5383,11.7931,11.3993,11.6909,328638.53694395,0
+MLI.US,D,20190122,000000,11.5658,11.6318,11.4414,11.6226,407760.88078862,0
+MLI.US,D,20190123,000000,11.6677,11.8114,11.3755,11.4555,524358.96943445,0
+MLI.US,D,20190124,000000,11.4463,11.654,11.3348,11.5291,251967.08616148,0
+MLI.US,D,20190125,000000,11.6768,11.7374,11.6318,11.641,229764.51404872,0
+MLI.US,D,20190128,000000,11.5426,11.5964,11.3755,11.5334,274031.31805929,0
+MLI.US,D,20190129,000000,11.5795,11.7098,11.5616,11.6318,216013.08372498,0
+MLI.US,D,20190130,000000,11.686,11.8298,11.5358,11.798,388089.72813181,0
+MLI.US,D,20190131,000000,11.7606,12.0434,11.733,12.0023,412573.88140192,0
+MLI.US,D,20190201,000000,12.0202,12.3868,12.0153,12.349,624684.53219719,0
+MLI.US,D,20190204,000000,12.3727,12.5162,12.1359,12.4787,375895.14142133,0
+MLI.US,D,20190205,000000,13.8964,14.4523,13.6131,14.184,784979.54575909,0
+MLI.US,D,20190206,000000,14.184,14.4867,14.063,14.3774,838193.03859742,0
+MLI.US,D,20190207,000000,14.3909,14.4935,14.1744,14.4341,550670.45240972,0
+MLI.US,D,20190208,000000,14.3633,14.6999,14.2708,14.6005,390080.17540389,0
+MLI.US,D,20190211,000000,14.6005,14.6747,14.3633,14.665,315956.66231205,0
+MLI.US,D,20190212,000000,14.8083,15.1928,14.7629,14.9431,518123.33586423,0
+MLI.US,D,20190213,000000,14.9701,15.1279,14.7985,14.9566,484576.86612403,0
+MLI.US,D,20190214,000000,14.7991,14.9479,14.7991,14.8177,446929.74463865,0
+MLI.US,D,20190215,000000,14.8127,15.1464,14.7201,15.003,630024.05153912,0
+MLI.US,D,20190219,000000,14.9294,15.2064,14.9179,15.1881,514348.91925285,0
+MLI.US,D,20190220,000000,15.0637,15.638,15.0637,15.5585,597691.67204372,0
+MLI.US,D,20190221,000000,15.513,15.5769,15.42,15.5721,265571.91715295,0
+MLI.US,D,20190222,000000,15.6098,15.8007,15.5721,15.6845,452686.3494048,0
+MLI.US,D,20190225,000000,15.7111,15.8597,15.42,15.4662,530103.18552462,0
+MLI.US,D,20190226,000000,15.4006,15.4006,15.1328,15.1604,632425.38989743,0
+MLI.US,D,20190227,000000,15.1372,15.3644,15.1372,15.3454,429069.40345241,0
+MLI.US,D,20190228,000000,15.2442,15.3552,14.8729,15.3088,786926.63266531,0
+MLI.US,D,20190301,000000,15.4612,15.5585,15.1881,15.4248,470998.87726385,0
+MLI.US,D,20190304,000000,15.5175,15.6148,15.2351,15.2766,391418.15240839,0
+MLI.US,D,20190305,000000,15.2766,15.33,15.1416,15.1701,318512.85912,0
+MLI.US,D,20190306,000000,15.2161,15.2622,14.8505,14.8641,506224.0125976,0
+MLI.US,D,20190307,000000,14.9153,14.9431,14.7111,14.9018,322371.93168382,0
+MLI.US,D,20190308,000000,14.7768,15.0259,14.725,15.0171,330992.38537775,0
+MLI.US,D,20190311,000000,15.003,15.2994,14.9203,15.2064,309846.98028084,0
+MLI.US,D,20190312,000000,15.1881,15.1881,14.7807,14.8272,373283.19557154,0
+MLI.US,D,20190313,000000,14.9109,14.9431,14.7719,14.8597,380452.10939796,0
+MLI.US,D,20190314,000000,14.8321,14.8597,14.6926,14.7575,397088.03644276,0
+MLI.US,D,20190315,000000,14.7895,14.9899,14.6883,14.7803,1746394.4850862,0
+MLI.US,D,20190318,000000,14.8462,15.0544,14.7803,15.0311,380433.526384,0
+MLI.US,D,20190319,000000,15.1614,15.2171,14.9566,15.0084,299269.11578407,0
+MLI.US,D,20190320,000000,14.8369,15.2036,14.7575,14.9609,307098.75899543,0
+MLI.US,D,20190321,000000,14.8873,15.222,14.8679,14.9479,518082.04027767,0
+MLI.US,D,20190322,000000,14.8272,15.0011,14.251,14.2688,386382.15562764,0
+MLI.US,D,20190325,000000,14.2688,14.4417,14.1768,14.3808,392824.26713067,0
+MLI.US,D,20190326,000000,14.4509,14.5996,14.3536,14.4229,357099.45519954,0
+MLI.US,D,20190327,000000,14.4369,14.4975,14.2417,14.34,341692.07185486,0
+MLI.US,D,20190328,000000,14.3758,14.5947,14.3492,14.483,217631.87071804,0
+MLI.US,D,20190329,000000,14.6553,14.7715,14.5207,14.5619,571442.13244825,0
+MLI.US,D,20190401,000000,14.7343,14.8462,14.5715,14.6791,461011.53965485,0
+MLI.US,D,20190402,000000,14.6926,14.7061,14.5619,14.617,362100.35073171,0
+MLI.US,D,20190403,000000,14.6883,14.8641,14.6253,14.7343,499579.55272044,0
+MLI.US,D,20190404,000000,14.7847,14.8723,14.6973,14.8083,361482.98171264,0
+MLI.US,D,20190405,000000,14.8505,15.0404,14.7019,15.0035,502833.64494122,0
+MLI.US,D,20190408,000000,14.9018,14.9251,14.8224,14.9066,183668.31555361,0
+MLI.US,D,20190409,000000,14.7715,14.8413,14.404,14.4137,864909.21832098,0
+MLI.US,D,20190410,000000,14.512,14.9018,14.4737,14.7945,666552.06262878,0
+MLI.US,D,20190411,000000,14.7715,14.9153,14.4649,14.9153,405613.51028759,0
+MLI.US,D,20190412,000000,15.0035,15.0969,14.9018,14.9802,266108.75977818,0
+MLI.US,D,20190415,000000,14.9609,15.0084,14.8035,14.8873,418671.17475718,0
+MLI.US,D,20190416,000000,14.9479,14.9899,14.8177,14.9479,451874.89112894,0
+MLI.US,D,20190417,000000,14.9385,14.9852,14.8224,14.9251,425732.72005856,0
+MLI.US,D,20190418,000000,14.8548,14.9993,14.8505,14.8597,301015.91909547,0
+MLI.US,D,20190422,000000,14.7105,14.8597,14.3758,14.4975,282577.43969744,0
+MLI.US,D,20190423,000000,13.1118,13.4978,12.4197,13.3767,1810540.9844657,0
+MLI.US,D,20190424,000000,13.2745,13.614,13.2015,13.3865,1471621.9112482,0
+MLI.US,D,20190425,000000,13.2649,13.3729,13.1074,13.3588,768465.44069466,0
+MLI.US,D,20190426,000000,13.4005,13.7259,13.3172,13.6805,640967.38197692,0
+MLI.US,D,20190429,000000,13.739,13.939,13.6615,13.9216,664503.8015355,0
+MLI.US,D,20190430,000000,13.9438,14.0368,13.5541,13.5541,880192.71490598,0
+MLI.US,D,20190501,000000,13.5811,13.6469,13.4566,13.5395,1221818.7138224,0
+MLI.US,D,20190502,000000,13.5395,13.6045,13.2987,13.5167,365515.49574004,0
+MLI.US,D,20190503,000000,13.6281,13.986,13.6281,13.9347,331219.51110381,0
+MLI.US,D,20190506,000000,13.6978,13.8692,13.6978,13.767,418053.80573813,0
+MLI.US,D,20190507,000000,13.6233,13.7168,13.3317,13.5395,500870.03980039,0
+MLI.US,D,20190508,000000,13.5395,13.7022,13.4189,13.4518,393144.30792649,0
+MLI.US,D,20190509,000000,13.3081,13.5167,13.1642,13.4653,189009.89967486,0
+MLI.US,D,20190510,000000,13.4005,13.5032,13.1738,13.4891,283139.05967462,0
+MLI.US,D,20190513,000000,13.1544,13.1738,12.9394,13.0019,473509.64892653,0
+MLI.US,D,20190514,000000,13.0518,13.2649,12.8479,13.2146,227193.86378549,0
+MLI.US,D,20190515,000000,13.0344,13.14,12.8721,13.1074,334320.80965428,0
+MLI.US,D,20190516,000000,13.1495,13.2649,13.0566,13.1447,308965.31950784,0
+MLI.US,D,20190517,000000,12.9826,13.0295,12.8813,12.8988,319978.8524428,0
+MLI.US,D,20190520,000000,12.7544,13.0198,12.6943,12.921,404440.71562936,0
+MLI.US,D,20190521,000000,12.9777,13.2843,12.9777,13.2096,319411.03812761,0
+MLI.US,D,20190522,000000,13.1593,13.1776,12.9873,13.0198,357489.69849252,0
+MLI.US,D,20190523,000000,12.8479,12.8527,12.6711,12.7777,444637.83958468,0
+MLI.US,D,20190524,000000,12.8624,13.0198,12.6943,12.843,176284.66467708,0
+MLI.US,D,20190528,000000,12.8672,12.9921,12.7176,12.8527,378571.09543027,0
+MLI.US,D,20190529,000000,12.7084,12.8144,12.6391,12.7912,381275.95634978,0
+MLI.US,D,20190530,000000,12.8193,12.8988,12.658,12.7132,295833.32298245,0
+MLI.US,D,20190531,000000,12.5089,12.6149,12.3411,12.5223,404903.22619881,0
+MLI.US,D,20190603,000000,12.5132,12.6798,12.4061,12.5641,557874.46748471,0
+MLI.US,D,20190604,000000,12.676,13.1074,12.676,13.0939,326187.64388174,0
+MLI.US,D,20190605,000000,13.0799,13.3122,12.877,12.9826,270587.26614038,0
+MLI.US,D,20190606,000000,12.9394,13.0391,12.7122,12.8988,239454.52343447,0
+MLI.US,D,20190607,000000,12.9491,13.1975,12.8667,13.1738,246167.12102945,0
+MLI.US,D,20190610,000000,13.2251,13.3923,13.1738,13.2436,246105.17764962,0
+MLI.US,D,20190611,000000,13.4111,13.5049,13.1356,13.1738,579990.31886572,0
+MLI.US,D,20190612,000000,13.1356,13.2852,13.0669,13.0852,327955.09498643,0
+MLI.US,D,20190613,000000,13.1646,13.29,13.0669,13.2567,346017.78454678,0
+MLI.US,D,20190614,000000,13.1975,13.3234,13.0804,13.0804,253088.26133654,0
+MLI.US,D,20190617,000000,13.0943,13.3021,13.0198,13.2251,400069.57779222,0
+MLI.US,D,20190618,000000,13.3186,13.6397,13.3186,13.4019,259224.78549901,0
+MLI.US,D,20190619,000000,13.3603,13.5704,13.1695,13.2251,512474.0996231,0
+MLI.US,D,20190620,000000,13.3505,13.6257,13.2828,13.5326,369091.69353594,0
+MLI.US,D,20190621,000000,13.4202,13.5749,13.1171,13.2251,1091712.8388135,0
+MLI.US,D,20190624,000000,13.2658,13.3394,13.1646,13.1786,486711.84794906,0
+MLI.US,D,20190625,000000,13.2203,13.3647,13.0754,13.1975,425266.07993044,0
+MLI.US,D,20190626,000000,13.2203,13.3186,13.0522,13.122,281974.52413368,0
+MLI.US,D,20190627,000000,13.1452,13.4343,13.0754,13.4295,253792.35108734,0
+MLI.US,D,20190628,000000,13.4295,13.6494,13.4252,13.6494,2412153.6724532,0
+MLI.US,D,20190701,000000,13.8271,13.897,13.6639,13.7656,364043.30807925,0
+MLI.US,D,20190702,000000,13.7516,13.7516,13.5123,13.6208,176381.70930549,0
+MLI.US,D,20190703,000000,13.6687,13.6958,13.4585,13.6257,114330.96094381,0
+MLI.US,D,20190705,000000,13.4818,13.6068,13.2997,13.6021,370227.32216628,0
+MLI.US,D,20190708,000000,13.5749,13.5749,13.2567,13.4161,331525.09844432,0
+MLI.US,D,20190709,000000,13.29,13.29,13.1404,13.2068,472766.32836851,0
+MLI.US,D,20190710,000000,13.2609,13.3923,13.1404,13.2155,311682.56910334,0
+MLI.US,D,20190711,000000,13.2251,13.2658,12.9351,13.0571,340174.45904885,0
+MLI.US,D,20190712,000000,13.0198,13.1598,12.9873,13.0982,780232.6180843,0
+MLI.US,D,20190715,000000,13.122,13.2155,12.7535,13.0943,881809.43711974,0
+MLI.US,D,20190716,000000,13.0148,13.3923,12.9307,13.3734,390268.07032274,0
+MLI.US,D,20190717,000000,13.3418,13.3418,12.8924,12.9394,324895.09202249,0
+MLI.US,D,20190718,000000,12.9307,13.0198,12.8238,12.9534,526962.65616692,0
+MLI.US,D,20190719,000000,12.9491,13.1549,12.8716,12.9777,465444.62087181,0
+MLI.US,D,20190722,000000,13.0571,13.1646,12.8238,12.9442,369176.34948837,0
+MLI.US,D,20190723,000000,13.3095,13.7792,13.0852,13.3879,869808.93966605,0
+MLI.US,D,20190724,000000,13.29,14.219,13.29,14.152,1763955.4332699,0
+MLI.US,D,20190725,000000,14.2044,14.4513,14.1332,14.3162,1030180.3500631,0
+MLI.US,D,20190726,000000,14.34,14.4563,14.0974,14.4422,849958.15120773,0
+MLI.US,D,20190729,000000,14.4563,14.4723,14.2092,14.3715,865010.39250804,0
+MLI.US,D,20190730,000000,14.26,14.3671,13.9667,14.2142,660729.38492412,0
+MLI.US,D,20190731,000000,14.219,14.3764,13.9062,14.0784,923625.34806812,0
+MLI.US,D,20190801,000000,14.0408,14.1046,13.4019,13.477,677730.77790995,0
+MLI.US,D,20190802,000000,13.337,13.337,13.0019,13.2523,437361.55723322,0
+MLI.US,D,20190805,000000,12.9728,12.9728,12.4091,12.5069,592102.31440311,0
+MLI.US,D,20190806,000000,12.5625,12.7447,12.4464,12.5577,586638.90830152,0
+MLI.US,D,20190807,000000,12.3903,12.6135,12.227,12.5069,561235.92823053,0
+MLI.US,D,20190808,000000,12.5349,12.9026,12.5253,12.8988,560073.45746891,0
+MLI.US,D,20190809,000000,12.8188,12.8188,12.5069,12.5253,503428.30138764,0
+MLI.US,D,20190812,000000,12.4319,12.5951,12.3815,12.4934,166439.79684171,0
+MLI.US,D,20190813,000000,12.4643,12.8571,12.3859,12.6376,267521.06883847,0
+MLI.US,D,20190814,000000,12.3766,12.4367,12.0448,12.1752,423267.37354104,0
+MLI.US,D,20190815,000000,12.1752,12.241,12.0729,12.1195,576054.84946677,0
+MLI.US,D,20190816,000000,12.1151,12.549,12.1151,12.4976,540102.9118096,0
+MLI.US,D,20190819,000000,12.7263,12.8047,12.675,12.6886,375391.3352653,0
+MLI.US,D,20190820,000000,12.6328,12.6933,12.4269,12.4464,330129.30761868,0
+MLI.US,D,20190821,000000,12.5951,12.5951,12.3669,12.3993,291740.93035458,0
+MLI.US,D,20190822,000000,12.4692,12.5301,12.1849,12.3481,557758.83984235,0
+MLI.US,D,20190823,000000,12.3388,12.3578,11.8638,11.8874,423546.11875032,0
+MLI.US,D,20190826,000000,12.0448,12.1336,11.7798,12.0729,842721.09966349,0
+MLI.US,D,20190827,000000,12.1849,12.1849,11.7513,11.7703,426232.39665589,0
+MLI.US,D,20190828,000000,11.7465,12.1432,11.7465,12.0497,292248.86606925,0
+MLI.US,D,20190829,000000,12.2314,12.3388,12.1432,12.2091,286603.7593868,0
+MLI.US,D,20190830,000000,12.3249,12.4692,12.2454,12.2923,252675.30547096,0
+MLI.US,D,20190903,000000,12.1151,12.2042,11.8594,12.1605,440820.06260741,0
+MLI.US,D,20190904,000000,12.3717,12.3993,12.0961,12.2138,296159.55811628,0
+MLI.US,D,20190905,000000,12.4279,12.8116,12.337,12.5685,342906.16209966,0
+MLI.US,D,20190906,000000,12.6058,12.6247,12.4605,12.4653,190339.61756202,0
+MLI.US,D,20190909,000000,12.5268,12.7505,12.3954,12.7466,362802.37570317,0
+MLI.US,D,20190910,000000,12.7888,13.1394,12.6512,13.0605,302857.70225595,0
+MLI.US,D,20190911,000000,13.1298,13.477,13.0653,13.4723,390664.50795369,0
+MLI.US,D,20190912,000000,13.4343,13.6169,13.212,13.5937,640170.37715636,0
+MLI.US,D,20190913,000000,13.8238,13.8746,13.6073,13.7575,314567.06582438,0
+MLI.US,D,20190916,000000,13.6833,13.9075,13.6553,13.7623,528882.90094184,0
+MLI.US,D,20190917,000000,13.6504,13.8325,13.5419,13.7952,280537.43772148,0
+MLI.US,D,20190918,000000,13.7806,13.7806,13.5612,13.7482,602029.77341159,0
+MLI.US,D,20190919,000000,13.7575,13.9395,13.6407,13.679,386351.18393775,0
+MLI.US,D,20190920,000000,13.6648,13.7995,13.5419,13.6553,1638280.5746987,0
+MLI.US,D,20190923,000000,13.4959,13.6833,13.4537,13.5331,361683.26530747,0
+MLI.US,D,20190924,000000,13.5331,13.5754,13.3303,13.4252,530522.33572817,0
+MLI.US,D,20190925,000000,13.4295,13.8214,13.4295,13.7763,340605.99792839,0
+MLI.US,D,20190926,000000,13.725,13.7763,13.4161,13.4673,279182.94248237,0
+MLI.US,D,20190927,000000,13.5612,13.5612,13.2799,13.2799,488925.29138857,0
+MLI.US,D,20190930,000000,13.309,13.5754,13.2106,13.4252,668645.74886725,0
+MLI.US,D,20191001,000000,13.5661,13.7714,12.9564,12.9659,431344.79027176,0
+MLI.US,D,20191002,000000,12.7839,12.9806,12.6745,12.8071,533152.86459192,0
+MLI.US,D,20191003,000000,12.7185,12.888,12.582,12.7142,428573.85641373,0
+MLI.US,D,20191004,000000,12.6953,12.8988,12.6197,12.8071,400013.82875038,0
+MLI.US,D,20191007,000000,12.7888,12.9757,12.7045,12.7981,876761.05166304,0
+MLI.US,D,20191008,000000,12.6672,12.77,12.5549,12.5867,450764.03985054,0
+MLI.US,D,20191009,000000,12.7279,12.7279,12.4895,12.6489,510215.2310384,0
+MLI.US,D,20191010,000000,12.7325,12.888,12.6489,12.7742,372327.20274272,0
+MLI.US,D,20191011,000000,13.0556,13.3971,13.0556,13.1588,298893.32594639,0
+MLI.US,D,20191014,000000,13.0464,13.1109,12.8741,13.074,265134.18393542,0
+MLI.US,D,20191015,000000,13.1066,13.2871,12.9782,13.0653,340659.68219091,0
+MLI.US,D,20191016,000000,13.042,13.2846,13.042,13.2241,439936.33705508,0
+MLI.US,D,20191017,000000,13.309,13.5661,13.3041,13.5467,392235.80502223,0
+MLI.US,D,20191018,000000,13.4673,13.5797,13.2775,13.3132,487254.8849123,0
+MLI.US,D,20191021,000000,13.5517,13.7995,13.5517,13.6745,518079.97549832,0
+MLI.US,D,20191022,000000,13.9734,14.3004,13.6697,14.0432,642650.17712914,0
+MLI.US,D,20191023,000000,14.1231,14.4131,14.0107,14.3802,561785.15953172,0
+MLI.US,D,20191024,000000,14.3386,14.4131,14.184,14.3846,391612.2416652,0
+MLI.US,D,20191025,000000,14.4224,14.5168,14.3802,14.4412,351605.07740806,0
+MLI.US,D,20191028,000000,14.5124,14.5861,14.3453,14.4457,532116.34536933,0
+MLI.US,D,20191029,000000,14.3148,14.6184,14.3148,14.4224,524755.4070654,0
+MLI.US,D,20191030,000000,14.3569,14.4689,14.2122,14.3434,453871.53273899,0
+MLI.US,D,20191031,000000,14.2766,14.4084,14.109,14.4034,517121.91789019,0
+MLI.US,D,20191101,000000,14.5299,14.7431,14.4931,14.6893,455413.92289694,0
+MLI.US,D,20191104,000000,14.8907,14.9188,14.6757,14.9188,437037.38687874,0
+MLI.US,D,20191105,000000,14.9793,15.0171,14.8443,14.9237,360799.53975512,0
+MLI.US,D,20191106,000000,14.8577,14.8577,14.558,14.6005,488921.16182991,0
+MLI.US,D,20191107,000000,14.7783,14.9842,14.7783,14.8248,568150.87419962,0
+MLI.US,D,20191108,000000,14.8151,14.9556,14.7076,14.9188,285302.94841023,0
+MLI.US,D,20191111,000000,14.7357,14.8858,14.7076,14.7739,206643.115135,0
+MLI.US,D,20191112,000000,14.7968,14.9745,14.7551,14.8394,315927.75540147,0
+MLI.US,D,20191113,000000,14.6805,14.8248,14.6055,14.6379,387119.28184772,0
+MLI.US,D,20191114,000000,14.6136,14.8443,14.5532,14.8059,576606.14554731,0
+MLI.US,D,20191115,000000,14.9421,14.9421,14.6781,14.7871,328721.12811707,0
+MLI.US,D,20191118,000000,14.6893,14.8059,14.4272,14.5342,281022.66086351,0
+MLI.US,D,20191119,000000,14.6005,14.6475,14.3148,14.3482,830233.31428843,0
+MLI.US,D,20191120,000000,14.2862,14.5168,14.2446,14.3532,449103.9572709,0
+MLI.US,D,20191121,000000,14.4272,14.4321,14.2862,14.3569,270737.99503131,0
+MLI.US,D,20191122,000000,14.4737,14.5342,14.3101,14.4931,174345.8368882,0
+MLI.US,D,20191125,000000,14.4931,14.9793,14.4365,14.8858,336676.72286741,0
+MLI.US,D,20191126,000000,14.8103,14.9745,14.7216,14.8009,587497.85650193,0
+MLI.US,D,20191127,000000,14.8059,14.8443,14.6617,14.8009,241174.48461461,0
+MLI.US,D,20191129,000000,14.7265,14.7739,14.6283,14.6939,109119.45792022,0
+MLI.US,D,20191202,000000,14.7693,14.7919,14.5211,14.5671,263874.6685454,0
+MLI.US,D,20191203,000000,14.3482,14.5957,14.3101,14.5861,279424.52166376,0
+MLI.US,D,20191204,000000,14.7121,14.9052,14.6426,14.7357,364218.8143221,0
+MLI.US,D,20191205,000000,14.8009,14.9899,14.7029,14.9609,403333.99390962,0
+MLI.US,D,20191206,000000,15.0316,15.3329,15.0113,15.2766,680962.15755809,0
+MLI.US,D,20191209,000000,15.1731,15.3601,14.9949,15.0181,693103.06000608,0
+MLI.US,D,20191210,000000,14.9707,15.0646,14.8863,14.9375,736143.38509591,0
+MLI.US,D,20191211,000000,14.9852,15.1261,14.9375,15.1076,281964.20023705,0
+MLI.US,D,20191212,000000,15.0883,15.4026,14.9949,15.2384,356089.77810822,0
+MLI.US,D,20191213,000000,15.1861,15.2816,14.9474,14.9997,466735.10795175,0
+MLI.US,D,20191216,000000,15.2054,15.3508,15.0181,15.0451,466563.73126753,0
+MLI.US,D,20191217,000000,15.1261,15.1261,14.7919,14.9144,536417.2807093,0
+MLI.US,D,20191218,000000,15.0138,15.0138,14.618,14.9144,414085.29986994,0
+MLI.US,D,20191219,000000,14.9144,15.004,14.6229,14.6805,525820.83319857,0
+MLI.US,D,20191220,000000,14.6805,14.8107,14.6421,14.6515,3280525.5257069,0
+MLI.US,D,20191223,000000,14.6893,15.1125,14.5928,15.0932,413759.06473611,0
+MLI.US,D,20191224,000000,15.0932,15.1731,14.9707,14.9997,245394.89356081,0
+MLI.US,D,20191226,000000,15.0229,15.0834,14.9241,15.0646,158601.89451305,0
+MLI.US,D,20191227,000000,15.0646,15.0932,14.8815,14.9105,232285.60960805,0
+MLI.US,D,20191230,000000,14.8815,15.0834,14.8349,14.9802,270203.21718538,0
+MLI.US,D,20191231,000000,14.9144,15.1537,14.9058,14.9105,422906.03715866,0
+MLI.US,D,20200102,000000,14.9852,15.0269,14.7599,14.8766,316784.63882254,0
+MLI.US,D,20200103,000000,14.6326,14.8815,14.618,14.8719,448459.74612061,0
+MLI.US,D,20200106,000000,14.7919,14.8059,14.6805,14.7121,339032.63608053,0
+MLI.US,D,20200107,000000,14.6939,14.7313,14.5337,14.605,276054.80180064,0
+MLI.US,D,20200108,000000,14.5715,14.6893,14.5337,14.5574,223444.22452603,0
+MLI.US,D,20200109,000000,14.618,14.6471,14.4873,14.5294,265053.65754165,0
+MLI.US,D,20200110,000000,14.5017,14.6374,14.4165,14.5574,276570.99663261,0
+MLI.US,D,20200113,000000,14.5251,14.8447,14.5017,14.8399,213273.12155686,0
+MLI.US,D,20200114,000000,14.7551,14.8675,14.6229,14.6611,304928.67592181,0
+MLI.US,D,20200115,000000,14.6277,14.8543,14.6277,14.8301,267083.33562097,0
+MLI.US,D,20200116,000000,14.9802,15.0979,14.8766,15.0451,243028.65645107,0
+MLI.US,D,20200117,000000,15.1445,15.1445,14.9058,15.0597,228257.22513933,0
+MLI.US,D,20200121,000000,14.9375,14.9949,14.4074,14.4776,337958.95083004,0
+MLI.US,D,20200122,000000,14.4776,14.6515,14.4495,14.5953,443946.13850984,0
+MLI.US,D,20200123,000000,14.5116,14.7357,14.3038,14.7029,546152.71524029,0
+MLI.US,D,20200124,000000,14.6853,14.6853,14.2896,14.3976,435717.99288823,0
+MLI.US,D,20200127,000000,14.0311,14.2799,13.985,14.1342,306120.053594,0
+MLI.US,D,20200128,000000,14.2291,14.3599,14.1391,14.2529,224522.03933518,0
+MLI.US,D,20200129,000000,14.2388,14.342,14.018,14.1391,351382.08124064,0
+MLI.US,D,20200130,000000,13.9516,14.1603,13.8718,14.1298,247781.77846385,0
+MLI.US,D,20200131,000000,14.018,14.0311,13.6805,13.6983,339647.94032024,0
+MLI.US,D,20200203,000000,13.816,13.9661,13.74,13.8063,402743.46702183,0
+MLI.US,D,20200204,000000,14.7739,15.8259,14.7739,15.6142,946098.40627286,0
+MLI.US,D,20200205,000000,15.7267,16.0181,15.4598,15.7359,533014.52437694,0
+MLI.US,D,20200206,000000,15.8583,15.8583,15.3978,15.7033,378622.71491345,0
+MLI.US,D,20200207,000000,15.6569,15.6986,15.3649,15.3744,474188.96132542,0
+MLI.US,D,20200210,000000,15.3788,15.4826,15.1817,15.2476,333265.70741775,0
+MLI.US,D,20200211,000000,15.4124,15.6288,15.3696,15.4268,811712.24371726,0
+MLI.US,D,20200212,000000,15.4971,15.5716,15.4171,15.4365,574146.9933678,0
+MLI.US,D,20200213,000000,15.3649,15.6167,15.2946,15.4026,218267.82275103,0
+MLI.US,D,20200214,000000,15.4476,15.5251,15.2816,15.3459,197138.93588875,0
+MLI.US,D,20200218,000000,15.2622,15.5716,15.1751,15.5673,358026.54111778,0
+MLI.US,D,20200219,000000,15.5948,15.7077,15.4826,15.59,259400.29174189,0
+MLI.US,D,20200220,000000,15.4971,15.7693,15.4971,15.7169,245603.43627293,0
+MLI.US,D,20200221,000000,15.7033,15.7267,15.4636,15.5813,299558.18488996,0
+MLI.US,D,20200224,000000,15.0932,15.1445,14.8675,15.0088,425825.63512832,0
+MLI.US,D,20200225,000000,15.041,15.041,14.342,14.342,391230.25748953,0
+MLI.US,D,20200226,000000,14.4728,14.6563,14.2364,14.2994,300266.40419944,0
+MLI.US,D,20200227,000000,13.8625,14.3599,13.6372,13.6372,525471.88549219,0
+MLI.US,D,20200228,000000,13.0784,13.4072,12.8248,13.139,683216.89658416,0
+MLI.US,D,20200302,000000,13.2015,13.4541,12.8343,13.4208,495001.93695054,0
+MLI.US,D,20200303,000000,13.3883,13.8813,12.8057,12.9327,469181.87145529,0
+MLI.US,D,20200304,000000,13.2382,13.4445,12.8677,13.4072,351183.86242516,0
+MLI.US,D,20200305,000000,12.9412,13.1868,12.5616,12.8014,667247.89326226,0
+MLI.US,D,20200306,000000,12.3267,12.8579,12.3267,12.7873,446376.38377876,0
+MLI.US,D,20200309,000000,12.661,12.661,11.9417,12.134,899211.39729518,0
+MLI.US,D,20200310,000000,12.5708,12.6038,11.853,12.4773,679397.05482756,0
+MLI.US,D,20200311,000000,12.0643,12.162,11.655,11.8386,665895.4628025,0
+MLI.US,D,20200312,000000,11.0075,11.2797,10.3449,10.3499,868987.15749355,0
+MLI.US,D,20200313,000000,10.9562,11.0733,10.0631,11.0733,1213790.8517955,0
+MLI.US,D,20200316,000000,10.2137,10.7062,9.6127,9.71636,795604.90018041,0
+MLI.US,D,20200317,000000,9.9226,11.0495,9.41117,11.0495,1073786.4246888,0
+MLI.US,D,20200318,000000,10.2325,10.2325,8.45664,8.47113,643073.45689134,0
+MLI.US,D,20200319,000000,8.49485,10.6248,8.33943,10.2848,869168.85807441,0
+MLI.US,D,20200320,000000,10.3649,10.4781,9.08569,9.1235,1088130.4466796,0
+MLI.US,D,20200323,000000,9.17962,9.31142,7.92437,8.9583,695386.70594271,0
+MLI.US,D,20200324,000000,9.43926,10.2423,9.2417,10.2282,810987.50617318,0
+MLI.US,D,20200325,000000,10.1579,10.7803,9.56222,10.3842,789059.54971101,0
+MLI.US,D,20200326,000000,10.5256,11.3005,10.3227,11.2103,870952.82741371,0
+MLI.US,D,20200327,000000,10.4316,11.2103,10.3275,10.7236,806038.23012425,0
+MLI.US,D,20200330,000000,10.8427,11.0405,10.4316,10.9507,764048.87771229,0
+MLI.US,D,20200331,000000,10.8845,11.5073,10.8748,11.3053,705859.26669376,0
+MLI.US,D,20200401,000000,10.6679,10.7997,10.28,10.6248,1153183.384184,0
+MLI.US,D,20200402,000000,10.4781,11.1063,10.4316,10.8515,482123.90828249,0
+MLI.US,D,20200403,000000,10.7566,11.1155,9.99722,10.3649,694913.87147665,0
+MLI.US,D,20200406,000000,10.8748,11.4327,10.7159,11.423,593700.4536029,0
+MLI.US,D,20200407,000000,11.659,11.952,11.0545,11.2152,584896.23454878,0
+MLI.US,D,20200408,000000,11.4758,11.5785,11.1039,11.3751,538608.01157619,0
+MLI.US,D,20200409,000000,11.7631,12.3485,11.5073,12.3485,674943.32581731,0
+MLI.US,D,20200413,000000,12.1451,12.2395,11.6221,11.9752,690233.0167403,0
+MLI.US,D,20200414,000000,12.2589,12.4565,11.7631,12.1354,648596.74159347,0
+MLI.US,D,20200415,000000,11.5266,11.6826,11.1252,11.2103,685186.69606295,0
+MLI.US,D,20200416,000000,11.2719,11.5644,10.7949,11.2385,685099.97533118,0
+MLI.US,D,20200417,000000,11.73,12.07,11.7107,11.8579,431470.74181075,0
+MLI.US,D,20200420,000000,11.4134,11.7581,11.347,11.4472,330608.33642275,0
+MLI.US,D,20200421,000000,11.1871,11.4613,10.5775,10.7141,482861.03450255,0
+MLI.US,D,20200422,000000,11.1063,11.7058,10.7004,11.6027,700751.00263659,0
+MLI.US,D,20200423,000000,11.471,11.7344,11.4516,11.4976,495117.5645929,0
+MLI.US,D,20200424,000000,11.5552,11.5621,11.2671,11.4134,305787.62412221,0
+MLI.US,D,20200427,000000,11.5881,12.103,11.5881,11.9944,511513.97723566,0
+MLI.US,D,20200428,000000,12.4145,12.5563,12.164,12.2443,705351.33097911,0
+MLI.US,D,20200429,000000,12.8299,12.8924,12.4145,12.7544,734316.0553907,0
+MLI.US,D,20200430,000000,12.2827,12.6653,12.1737,12.2305,534077.88573083,0
+MLI.US,D,20200501,000000,11.8904,12.0085,11.6123,11.9944,503440.69006362,0
+MLI.US,D,20200504,000000,11.7818,11.853,11.1155,11.5121,400125.32683408,0
+MLI.US,D,20200505,000000,11.6966,12.0419,11.6173,11.7107,583803.96628433,0
+MLI.US,D,20200506,000000,11.7107,11.7107,11.2671,11.3291,336862.55300693,0
+MLI.US,D,20200507,000000,11.5978,11.6729,11.4279,11.5456,381957.333528,0
+MLI.US,D,20200508,000000,11.8864,12.315,11.8864,12.2827,500818.42031719,0
+MLI.US,D,20200511,000000,12.0043,12.0793,11.5737,12.0462,438426.98336639,0
+MLI.US,D,20200512,000000,12.0275,12.0275,11.0405,11.0923,487711.20114375,0
+MLI.US,D,20200513,000000,10.9557,11.0172,10.4597,10.5304,540482.83120591,0
+MLI.US,D,20200514,000000,10.2233,10.6102,9.87471,10.4781,838500.69071729,0
+MLI.US,D,20200515,000000,10.5115,10.8215,10.4268,10.686,594003.97616411,0
+MLI.US,D,20200518,000000,11.2527,11.961,11.2527,11.8724,693119.57824071,0
+MLI.US,D,20200519,000000,11.7058,11.9944,11.423,11.4279,419358.74627336,0
+MLI.US,D,20200520,000000,11.7058,12.2305,11.5315,12.1543,614158.2871836,0
+MLI.US,D,20200521,000000,12.1354,12.2076,11.9087,11.947,393718.31657965,0
+MLI.US,D,20200522,000000,12.0793,12.0793,11.8192,12.0275,637300.33389058,0
+MLI.US,D,20200526,000000,12.6415,12.7495,12.3722,12.5746,618316.75274998,0
+MLI.US,D,20200527,000000,12.8968,13.3918,12.8876,13.3356,634834.98737309,0
+MLI.US,D,20200528,000000,13.6475,13.6475,12.7306,12.8062,574078.85564999,0
+MLI.US,D,20200529,000000,12.5937,12.8154,12.4431,12.6464,692229.65835039,0
+MLI.US,D,20200601,000000,12.7781,12.8851,12.4101,12.4192,593677.74103028,0
+MLI.US,D,20200602,000000,12.5796,12.7495,12.4807,12.6173,447090.79742622,0
+MLI.US,D,20200603,000000,12.9384,13.3898,12.9384,13.1365,491120.15181412,0
+MLI.US,D,20200604,000000,12.9374,13.5754,12.8677,13.5307,764647.6637174,0
+MLI.US,D,20200605,000000,14.1274,14.1938,13.4833,13.5355,883271.30088388,0
+MLI.US,D,20200608,000000,13.6963,13.8247,13.5355,13.5816,510306.08132883,0
+MLI.US,D,20200609,000000,13.2886,13.6591,13.2479,13.4257,876554.57373025,0
+MLI.US,D,20200610,000000,13.4072,13.4072,12.6469,12.6681,364621.44629104,0
+MLI.US,D,20200611,000000,11.9998,12.0235,11.4599,11.4966,514743.29210447,0
+MLI.US,D,20200612,000000,12.0754,12.1248,11.3277,11.6773,713622.83696663,0
+MLI.US,D,20200615,000000,11.1323,11.9707,11.1323,11.8288,342208.26668683,0
+MLI.US,D,20200616,000000,12.3693,12.5403,12.085,12.3365,525314.96226325,0
+MLI.US,D,20200617,000000,12.3839,12.4996,11.8909,11.9998,461129.23207653,0
+MLI.US,D,20200618,000000,11.7774,12.1655,11.7484,11.9804,393115.40101591,0
+MLI.US,D,20200619,000000,12.1994,12.1994,11.7631,11.8192,1382834.3353697,0
+MLI.US,D,20200622,000000,11.7246,12.085,11.5543,11.9998,670658.90871193,0
+MLI.US,D,20200623,000000,12.2507,12.2793,11.8996,11.9664,421981.01601977,0
+MLI.US,D,20200624,000000,11.7678,11.81,11.4071,11.4792,471287.94636975,0
+MLI.US,D,20200625,000000,11.4071,11.7388,11.3178,11.7199,408074.72724645,0
+MLI.US,D,20200626,000000,11.5871,11.6511,11.3547,11.5726,2086511.1303139,0
+MLI.US,D,20200629,000000,11.8386,12.3974,11.7818,12.3651,867605.82012321,0
+MLI.US,D,20200630,000000,12.227,12.659,12.227,12.5965,596157.54100308,0
+MLI.US,D,20200701,000000,12.6063,12.6681,12.2362,12.3456,527792.69745672,0
+MLI.US,D,20200702,000000,12.6822,12.8435,12.5211,12.5635,504834.41610993,0
+MLI.US,D,20200706,000000,12.9564,12.9564,12.5306,12.6778,419181.17525116,0
+MLI.US,D,20200707,000000,12.4545,12.6203,12.2793,12.3219,340447.00992015,0
+MLI.US,D,20200708,000000,12.2604,12.3693,11.9189,12.2226,331642.79086603,0
+MLI.US,D,20200709,000000,12.1509,12.3074,11.7151,11.7296,1241033.5502477,0
+MLI.US,D,20200710,000000,11.7863,12.3316,11.7296,12.3123,492067.8855256,0
+MLI.US,D,20200713,000000,12.4832,12.7864,12.2091,12.4259,457701.69839223,0
+MLI.US,D,20200714,000000,12.4259,12.7292,12.3741,12.7199,386611.34613305,0
+MLI.US,D,20200715,000000,13.1268,13.4097,12.9782,13.2837,477265.48252397,0
+MLI.US,D,20200716,000000,13.185,13.3414,12.9374,13.0754,273102.16736175,0
+MLI.US,D,20200717,000000,13.0948,13.3081,12.9137,12.9757,419110.97275401,0
+MLI.US,D,20200720,000000,12.8289,12.9516,12.5965,12.7158,286748.29393975,0
+MLI.US,D,20200721,000000,12.8866,13.6494,12.7292,13.4451,718481.26272516,0
+MLI.US,D,20200722,000000,13.3555,13.5075,13.3267,13.3883,418958.17908373,0
+MLI.US,D,20200723,000000,13.3505,13.6915,13.3438,13.6155,608118.80764955,0
+MLI.US,D,20200724,000000,13.5729,13.6687,13.18,13.2552,425908.22630141,0
+MLI.US,D,20200727,000000,13.2227,13.5492,13.1947,13.5167,563823.09672835,0
+MLI.US,D,20200728,000000,13.3647,13.5167,13.2692,13.2886,349649.73138452,0
+MLI.US,D,20200729,000000,13.3603,13.6963,13.3603,13.6348,431989.00142204,0
+MLI.US,D,20200730,000000,13.3603,13.4833,13.2789,13.3976,280483.75345895,0
+MLI.US,D,20200731,000000,13.2595,13.3267,12.8938,13.2503,565342.77431368,0
+MLI.US,D,20200803,000000,13.3976,13.5839,13.2595,13.5123,415022.7096848,0
+MLI.US,D,20200804,000000,13.4353,13.5075,13.2595,13.4257,367588.53418522,0
+MLI.US,D,20200805,000000,13.6687,13.7792,13.4737,13.7385,358542.73594976,0
+MLI.US,D,20200806,000000,13.7816,13.9002,13.5864,13.815,227410.66561492,0
+MLI.US,D,20200807,000000,13.7245,14.341,13.7245,14.3361,340985.91732471,0
+MLI.US,D,20200810,000000,14.3831,14.8907,14.3831,14.6346,383594.703535,0
+MLI.US,D,20200811,000000,14.8389,15.1701,14.7744,14.8529,574454.64548765,0
+MLI.US,D,20200812,000000,15.0417,15.1043,14.7057,14.8907,306142.76616662,0
+MLI.US,D,20200813,000000,14.7482,14.8714,14.5822,14.6683,205895.66501832,0
+MLI.US,D,20200814,000000,14.4975,14.8197,14.4639,14.7101,260094.05759606,0
+MLI.US,D,20200817,000000,14.715,14.7245,14.512,14.5589,171349.84208343,0
+MLI.US,D,20200818,000000,14.5589,14.573,14.3928,14.3928,376010.76906367,0
+MLI.US,D,20200819,000000,14.4074,14.6297,14.4074,14.4639,276385.16649309,0
+MLI.US,D,20200820,000000,14.2557,14.4214,14.2461,14.3076,265344.79142689,0
+MLI.US,D,20200821,000000,14.1603,14.2576,14.0185,14.1844,305572.88707212,0
+MLI.US,D,20200824,000000,14.322,14.4262,14.1366,14.4262,261318.4717375,0
+MLI.US,D,20200825,000000,14.5589,14.5589,14.2839,14.4639,345377.70295514,0
+MLI.US,D,20200826,000000,14.4452,14.5308,14.327,14.374,261601.34650542,0
+MLI.US,D,20200827,000000,14.5072,14.6035,14.2887,14.3831,354495.76846709,0
+MLI.US,D,20200828,000000,14.4925,14.4925,14.251,14.4548,312275.16077043,0
+MLI.US,D,20200831,000000,14.3831,14.3831,14.0756,14.0756,490793.91668029,0
+MLI.US,D,20200901,000000,13.9808,14.4733,13.9278,14.4639,278427.23324838,0
+MLI.US,D,20200902,000000,14.4733,14.6829,14.4165,14.6346,223518.55658183,0
+MLI.US,D,20200903,000000,14.6394,14.6539,14.0262,14.107,283490.07216033,0
+MLI.US,D,20200904,000000,14.3541,14.4873,14.1168,14.1444,302591.34572264,0
+MLI.US,D,20200908,000000,14.0404,14.0404,13.6605,13.7404,588536.44050385,0
+MLI.US,D,20200909,000000,13.9545,14.0688,13.7739,13.8649,421846.80536347,0
+MLI.US,D,20200910,000000,13.9071,13.9328,13.5744,13.6411,341799.44037992,0
+MLI.US,D,20200911,000000,13.6557,13.7594,13.4265,13.5976,441654.23345589,0
+MLI.US,D,20200914,000000,13.7027,13.8934,13.6315,13.7501,328838.82053876,0
+MLI.US,D,20200915,000000,13.8692,13.9027,13.6145,13.6886,262423.1286779,0
+MLI.US,D,20200916,000000,13.7404,13.952,13.6702,13.7594,530782.49792351,0
+MLI.US,D,20200917,000000,13.5602,13.8456,13.4082,13.6653,765859.68918284,0
+MLI.US,D,20200918,000000,13.7594,13.9303,13.4842,13.5554,1868802.8627607,0
+MLI.US,D,20200921,000000,13.213,13.3176,12.3949,12.8086,762425.96116057,0
+MLI.US,D,20200922,000000,12.8425,12.9364,12.6376,12.8667,522748.4415587,0
+MLI.US,D,20200923,000000,12.8233,12.9851,12.4807,12.4856,495877.40338555,0
+MLI.US,D,20200924,000000,12.5433,12.7989,12.3927,12.5524,588367.12859896,0
+MLI.US,D,20200925,000000,12.4381,12.737,12.4285,12.6522,379853.32339288,0
+MLI.US,D,20200928,000000,12.8667,13.2745,12.8667,13.0896,495520.19656183,0
+MLI.US,D,20200929,000000,13.1224,13.2324,12.8183,13.0468,536243.83924577,0
+MLI.US,D,20200930,000000,13.1036,13.2368,12.8233,12.8667,605368.52158481,0
+MLI.US,D,20201001,000000,12.9412,13.0562,12.7045,12.8571,313623.46167155,0
+MLI.US,D,20201002,000000,12.5756,13.289,12.5756,13.185,390396.08664108,0
+MLI.US,D,20201005,000000,13.2412,13.4673,13.1705,13.4313,405161.3236148,0
+MLI.US,D,20201006,000000,13.6315,13.9595,13.4265,13.6073,683320.13555054,0
+MLI.US,D,20201007,000000,13.7264,13.9879,13.5651,13.7404,505827.57496665,0
+MLI.US,D,20201008,000000,13.9788,14.0122,13.7453,13.8934,270180.5046128,0
+MLI.US,D,20201009,000000,14.0833,14.0833,13.8023,13.9351,263403.89885867,0
+MLI.US,D,20201012,000000,13.9448,14.2732,13.8552,14.264,370169.50834509,0
+MLI.US,D,20201013,000000,14.0784,14.0784,13.848,14.0074,432513.45537132,0
+MLI.US,D,20201014,000000,14.0688,14.2354,13.9738,13.9788,335334.61630428,0
+MLI.US,D,20201015,000000,13.7362,14.3498,13.7362,14.2974,411033.55602331,0
+MLI.US,D,20201016,000000,14.2974,14.5347,14.1996,14.326,334944.37301131,0
+MLI.US,D,20201019,000000,14.3778,14.3778,13.7976,13.817,468651.22316804,0
+MLI.US,D,20201020,000000,14.0404,14.4495,14.0404,14.1216,832669.75389534,0
+MLI.US,D,20201021,000000,14.1216,14.2877,14.0736,14.1216,332536.84031501,0
+MLI.US,D,20201022,000000,14.1638,14.1929,13.9119,14.0931,619983.02966757,0
+MLI.US,D,20201023,000000,14.1734,14.5017,14.0212,14.3967,418970.56775971,0
+MLI.US,D,20201026,000000,14.188,14.188,13.8073,13.9928,395085.2004947,0
+MLI.US,D,20201027,000000,14.0212,14.0212,13.6169,13.6509,572596.34409255,0
+MLI.US,D,20201028,000000,13.4126,13.5788,13.3176,13.4793,548378.54735577,0
+MLI.US,D,20201029,000000,13.4082,13.7027,13.1995,13.6702,430843.04889506,0
+MLI.US,D,20201030,000000,13.6267,13.9027,13.5085,13.7545,496868.49746293,0
+MLI.US,D,20201102,000000,13.9691,14.2543,13.8359,14.2354,383033.08355782,0
+MLI.US,D,20201103,000000,14.5822,14.9109,14.5211,14.8151,557257.09846569,0
+MLI.US,D,20201104,000000,14.4209,14.7201,14.1259,14.6015,959255.18015015,0
+MLI.US,D,20201105,000000,14.7347,15.2244,14.7347,15.1246,660562.13779858,0
+MLI.US,D,20201106,000000,15.2476,15.2476,14.8533,14.9435,501398.62330833,0
+MLI.US,D,20201109,000000,16.1605,17.4305,15.4142,15.4337,806453.25076914,0
+MLI.US,D,20201110,000000,15.6855,16.2516,15.519,15.8947,633110.89663429,0
+MLI.US,D,20201111,000000,15.914,15.9987,15.2864,15.5285,438497.18586355,0
+MLI.US,D,20201112,000000,15.3148,15.3711,15.0335,15.2003,752645.10148436,0
+MLI.US,D,20201113,000000,15.3906,15.4384,15.0627,15.3474,374930.88947521,0
+MLI.US,D,20201116,000000,15.5948,15.9331,15.4191,15.914,495249.71046989,0
+MLI.US,D,20201117,000000,15.6946,16.0225,15.3808,15.9945,371765.58276554,0
+MLI.US,D,20201118,000000,16.1141,16.1141,15.6805,15.6903,261202.84409512,0
+MLI.US,D,20201119,000000,15.5615,15.6192,15.2195,15.5382,371034.65088348,0
+MLI.US,D,20201120,000000,15.4191,15.6855,15.4191,15.6288,354518.48103968,0
+MLI.US,D,20201123,000000,15.7379,16.1286,15.6142,16.1093,474876.53284159,0
+MLI.US,D,20201124,000000,16.3606,16.5314,16.2322,16.3364,596832.72384331,0
+MLI.US,D,20201125,000000,16.2419,16.3068,15.8897,16.1335,250676.59908156,0
+MLI.US,D,20201127,000000,16.1513,16.2849,15.8612,16.056,156002.33733924,0
+MLI.US,D,20201130,000000,15.8849,15.8849,15.4384,15.5759,474484.2247693,0
+MLI.US,D,20201201,000000,15.7906,16.0037,15.6428,15.6805,371080.07602868,0
+MLI.US,D,20201202,000000,15.6525,15.7474,15.376,15.6288,304691.2262991,0
+MLI.US,D,20201203,000000,15.7141,15.9765,15.4642,15.8191,564227.79347663,0
+MLI.US,D,20201204,000000,15.9436,16.1762,15.7043,16.1398,480701.27532557,0
+MLI.US,D,20201207,000000,16.0865,16.1442,15.8241,15.9722,585856.35693627,0
+MLI.US,D,20201208,000000,15.8375,16.0623,15.8143,15.9533,611901.48337825,0
+MLI.US,D,20201209,000000,16.0095,16.3063,16.0095,16.2148,555243.93862098,0
+MLI.US,D,20201210,000000,16.1571,16.1571,15.8521,16.0333,312574.55377298,0
+MLI.US,D,20201211,000000,15.9577,16.0817,15.6623,15.9722,402029.05337439,0
+MLI.US,D,20201214,000000,16.3484,16.6061,16.2676,16.4153,591354.86428642,0
+MLI.US,D,20201215,000000,16.5872,17.0158,16.5823,16.9825,461215.95280831,0
+MLI.US,D,20201216,000000,17.0492,17.1775,16.9069,16.9257,528052.85965204,0
+MLI.US,D,20201217,000000,16.9781,17.1385,16.8294,16.9922,372996.19124496,0
+MLI.US,D,20201218,000000,17.0013,17.3215,16.8439,16.9451,2865063.0180252,0
+MLI.US,D,20201221,000000,16.4864,16.8923,16.4031,16.4686,529269.01467616,0
+MLI.US,D,20201222,000000,16.4444,16.5965,16.2676,16.4588,373196.47483977,0
+MLI.US,D,20201223,000000,16.5916,16.8251,16.4864,16.735,271415.24265087,0
+MLI.US,D,20201224,000000,16.7397,16.7639,16.5295,16.6493,134512.11409458,0
+MLI.US,D,20201228,000000,16.8584,16.9873,16.7446,16.8923,369254.81110283,0
+MLI.US,D,20201229,000000,16.9354,16.9873,16.3862,16.5538,394358.39817131,0
+MLI.US,D,20201230,000000,16.6061,16.8634,16.5728,16.7012,221718.06900793,0
+MLI.US,D,20201231,000000,16.7012,16.8584,16.5823,16.7446,298459.72228752,0
+MLI.US,D,20210104,000000,16.9544,17.0639,16.239,16.6158,729121.07060176,0
+MLI.US,D,20210105,000000,16.6207,17.3027,16.6182,17.1167,474409.8927135,0
+MLI.US,D,20210106,000000,17.5026,18.4755,17.5026,18.2895,916415.13865514,0
+MLI.US,D,20210107,000000,18.2944,18.7278,18.0454,18.6955,456153.11389631,0
+MLI.US,D,20210108,000000,18.7425,18.7904,17.9177,18.2702,485016.66412087,0
+MLI.US,D,20210111,000000,17.9986,18.2751,17.9986,18.2416,423917.77902933,0
+MLI.US,D,20210112,000000,18.2849,18.6736,18.0344,18.5375,440322.45078941,0
+MLI.US,D,20210113,000000,18.599,18.6471,18.3181,18.3985,449663.51246878,0
+MLI.US,D,20210114,000000,18.5904,18.9381,18.3985,18.6568,429280.01094386,0
+MLI.US,D,20210115,000000,18.2849,18.4567,17.9597,18.3328,500760.60649602,0
+MLI.US,D,20210119,000000,18.571,18.7618,18.1321,18.2702,874566.19123751,0
+MLI.US,D,20210120,000000,18.323,18.676,17.9936,18.1133,438910.14172913,0
+MLI.US,D,20210121,000000,18.0988,18.1468,17.7554,17.9559,410092.01664979,0
+MLI.US,D,20210122,000000,17.7652,18.2179,17.6745,18.2082,475464.99495007,0
+MLI.US,D,20210125,000000,18.0271,18.0891,17.6218,17.9133,354753.86588306,0
+MLI.US,D,20210126,000000,18.1278,18.1278,17.5796,17.7268,265592.56494621,0
+MLI.US,D,20210127,000000,17.2594,17.4745,16.8227,16.95,615737.84336946,0
+MLI.US,D,20210128,000000,17.226,17.2643,16.9544,17.0158,567531.44040124,0
+MLI.US,D,20210129,000000,16.964,16.964,16.2724,16.2869,799542.43435871,0
+MLI.US,D,20210201,000000,16.4396,16.7301,16.2438,16.6158,378455.46778789,0
+MLI.US,D,20210202,000000,16.8066,16.9969,16.4371,16.9257,644043.90317547,0
+MLI.US,D,20210203,000000,16.778,16.8111,16.4772,16.7732,580083.23393548,0
+MLI.US,D,20210204,000000,16.7732,17.2928,16.6158,17.2735,510254.46184565,0
+MLI.US,D,20210205,000000,17.4503,17.5118,17.1215,17.4265,396371.55801599,0
+MLI.US,D,20210208,000000,17.7124,18.1278,17.6405,18.123,513105.92209745,0
+MLI.US,D,20210209,000000,18.0033,18.6232,17.9084,18.3941,499812.87278449,0
+MLI.US,D,20210210,000000,18.447,18.4661,17.9936,18.0319,437155.07930042,0
+MLI.US,D,20210211,000000,18.156,18.3423,17.8794,18.1937,470464.09941792,0
+MLI.US,D,20210212,000000,18.0988,18.1607,17.7984,17.9889,408615.69943034,0
+MLI.US,D,20210216,000000,18.1419,18.3618,17.8509,17.8551,392355.56222325,0
+MLI.US,D,20210217,000000,17.6794,17.8794,17.612,17.7462,215331.70654678,0
+MLI.US,D,20210218,000000,17.6745,17.846,17.4789,17.6838,416833.52115535,0
+MLI.US,D,20210219,000000,17.77,18.123,17.77,18.0082,410965.4183055,0
+MLI.US,D,20210222,000000,17.9133,18.3753,17.751,18.3328,532622.21630465,0
+MLI.US,D,20210223,000000,18.3423,18.7278,18.1497,18.6568,556208.19056712,0
+MLI.US,D,20210224,000000,18.752,19.5489,18.7278,19.5293,647646.94310263,0
+MLI.US,D,20210225,000000,19.4917,20.097,19.344,19.8486,1842984.8620448,0
+MLI.US,D,20210226,000000,19.9682,20.0021,19.1817,19.3817,744146.46977079,0
+MLI.US,D,20210301,000000,19.6487,20.2826,19.5776,20.1876,682938.15137489,0
+MLI.US,D,20210302,000000,20.1731,20.1731,19.6632,19.6777,623385.78599994,0
+MLI.US,D,20210303,000000,19.792,20.04,19.6535,19.6535,912584.9730019,0
+MLI.US,D,20210304,000000,19.6535,19.8206,18.7763,18.9812,815404.06915555,0
+MLI.US,D,20210305,000000,19.3537,19.8065,18.862,19.787,652051.11740903,0
+MLI.US,D,20210308,000000,19.9828,20.3305,19.6437,20.0204,490186.87155789,0
+MLI.US,D,20210309,000000,20.1499,20.2641,19.8065,20.097,746103.88057363,0
+MLI.US,D,20210310,000000,20.2686,20.8031,20.0686,20.6166,726296.45248121,0
+MLI.US,D,20210311,000000,20.8173,21.0274,20.6027,20.9742,592089.92572713,0
+MLI.US,D,20210312,000000,21.0652,21.4328,20.8768,21.1892,559976.4128405,0
+MLI.US,D,20210315,000000,21.0652,21.2327,20.6118,21.2085,550321.50470331,0
+MLI.US,D,20210316,000000,21.089,21.089,20.5553,20.7315,515449.4466346,0
+MLI.US,D,20210317,000000,20.7983,20.9674,20.5505,20.8889,418772.34894423,0
+MLI.US,D,20210318,000000,20.8744,21.1852,20.3824,20.4869,478496.0910034,0
+MLI.US,D,20210319,000000,20.4869,20.5785,20.0559,20.3964,2178377.2921704,0
+MLI.US,D,20210322,000000,20.3678,20.5687,19.8506,20.0278,431227.09785005,0
+MLI.US,D,20210323,000000,19.7503,19.9848,19.2214,19.3101,604030.54458032,0
+MLI.US,D,20210324,000000,19.5687,19.9081,19.1619,19.1958,482090.87181325,0
+MLI.US,D,20210325,000000,19.0563,19.5784,18.9419,19.5061,805887.5012333,0
+MLI.US,D,20210326,000000,19.7983,20.0995,19.5352,19.8602,646232.56926303,0
+MLI.US,D,20210329,000000,19.9081,20.2903,19.4485,19.4632,529535.37120947,0
+MLI.US,D,20210330,000000,19.516,19.9179,19.4534,19.8127,813715.07966532,0
+MLI.US,D,20210331,000000,19.8506,20.0946,19.6907,19.7789,618124.72827247,0
+MLI.US,D,20210401,000000,19.8748,20.2525,19.6302,20.2434,450712.42036734,0
+MLI.US,D,20210405,000000,20.5011,20.7688,20.2714,20.6733,522944.59559485,0
+MLI.US,D,20210406,000000,20.6109,21.0231,20.6109,20.8502,522409.81774892,0
+MLI.US,D,20210407,000000,20.8319,20.8319,20.3436,20.5011,420446.88497916,0
+MLI.US,D,20210408,000000,20.5495,20.659,20.3194,20.6255,392636.37221184,0
+MLI.US,D,20210409,000000,20.7073,21.0493,20.5924,21.0468,407967.35872141,0
+MLI.US,D,20210412,000000,21.0468,21.2898,20.9456,21.2522,330825.13825219,0
+MLI.US,D,20210413,000000,21.271,21.271,20.822,20.9504,455106.27077707,0
+MLI.US,D,20210414,000000,21.0037,21.4106,20.9602,21.243,513116.24599409,0
+MLI.US,D,20210415,000000,21.4294,21.4768,20.9891,21.4391,212558.70790942,0
+MLI.US,D,20210416,000000,21.6779,21.7021,21.3625,21.5922,344832.60121256,0
+MLI.US,D,20210419,000000,21.5733,21.5873,21.1374,21.348,351146.69639726,0
+MLI.US,D,20210420,000000,21.4672,21.9123,20.8502,21.123,557312.84750753,0
+MLI.US,D,20210421,000000,21.1422,21.6971,21.123,21.5248,499313.19618717,0
+MLI.US,D,20210422,000000,21.5922,21.7405,21.257,21.257,668294.73638151,0
+MLI.US,D,20210423,000000,21.396,21.8169,21.396,21.6682,353510.8687277,0
+MLI.US,D,20210426,000000,21.8217,22.089,21.6827,21.6876,364185.77785286,0
+MLI.US,D,20210427,000000,21.7641,21.905,21.6067,21.8692,408489.74789136,0
+MLI.US,D,20210428,000000,21.8265,21.9269,21.7021,21.8885,348173.4141651,0
+MLI.US,D,20210429,000000,22.0697,22.0959,21.6488,21.8789,269224.51178396,0
+MLI.US,D,20210430,000000,21.7405,21.8692,21.396,21.4624,737351.28100272,0
+MLI.US,D,20210503,000000,21.6971,21.9887,21.6876,21.7877,956595.74437584,0
+MLI.US,D,20210504,000000,21.6924,22.1514,21.6153,22.094,792877.32668828,0
+MLI.US,D,20210505,000000,22.214,22.214,21.9743,22.0324,294864.94147768,0
+MLI.US,D,20210506,000000,22.0987,22.6112,21.9364,22.6063,449686.22504138,0
+MLI.US,D,20210507,000000,22.5438,22.8737,22.3042,22.8639,287776.55404504,0
+MLI.US,D,20210510,000000,22.9457,22.9884,22.4764,22.4764,639104.95102315,0
+MLI.US,D,20210511,000000,22.1132,22.4194,21.8934,22.094,312615.84935954,0
+MLI.US,D,20210512,000000,21.9413,22.0082,21.1324,21.229,435263.74143607,0
+MLI.US,D,20210513,000000,21.314,22.2944,21.3093,22.1181,556486.93577639,0
+MLI.US,D,20210514,000000,22.3186,22.491,22.0653,22.4436,366640.80047373,0
+MLI.US,D,20210517,000000,22.2712,22.6159,22.1021,22.4959,347797.62432743,0
+MLI.US,D,20210518,000000,22.5292,22.6159,22.1709,22.1946,463507.85786225,0
+MLI.US,D,20210519,000000,21.8313,21.9936,21.5945,21.9413,524396.13546235,0
+MLI.US,D,20210520,000000,22.013,22.061,21.6779,21.9985,392246.12891888,0
+MLI.US,D,20210521,000000,22.2712,22.3622,21.9462,22.0987,998812.22251383,0
+MLI.US,D,20210524,000000,22.1995,22.3356,21.9887,22.2043,328642.66650259,0
+MLI.US,D,20210525,000000,22.3186,22.4624,21.9936,21.9936,732757.14699818,0
+MLI.US,D,20210526,000000,22.0227,22.1613,21.8455,22.0227,335881.78282618,0
+MLI.US,D,20210527,000000,22.2991,22.4436,22.1132,22.1468,314585.64883834,0
+MLI.US,D,20210528,000000,22.3622,22.3884,21.9269,22.2091,306136.57182862,0
+MLI.US,D,20210601,000000,22.4194,22.8596,22.2523,22.726,579767.3226983,0
+MLI.US,D,20210602,000000,22.8357,22.8357,22.0745,22.2091,511447.90429716,0
+MLI.US,D,20210603,000000,22.1226,22.1226,21.799,22.1128,455672.02031293,0
+MLI.US,D,20210604,000000,22.2043,22.276,22.0489,22.2286,295447.20924815,0
+MLI.US,D,20210607,000000,22.2615,22.4004,22.1322,22.3481,390778.07081672,0
+MLI.US,D,20210608,000000,22.382,22.727,22.1849,22.6886,404746.30296989,0
+MLI.US,D,20210609,000000,22.7554,22.7554,22.382,22.4343,360522.8593252,0
+MLI.US,D,20210610,000000,22.5637,22.5637,22.2043,22.2712,582730.28103384,0
+MLI.US,D,20210611,000000,22.3627,22.4538,22.2237,22.4392,318580.99683781,0
+MLI.US,D,20210614,000000,22.5351,22.5498,21.9835,22.0691,335718.66525929,0
+MLI.US,D,20210615,000000,22.1322,22.1514,21.8633,22.0513,452438.57588545,0
+MLI.US,D,20210616,000000,21.9453,21.9835,21.6812,21.7723,348929.12339909,0
+MLI.US,D,20210617,000000,21.7723,21.7723,20.7266,20.8657,545324.73872982,0
+MLI.US,D,20210618,000000,20.6448,20.7266,20.3043,20.3528,1155751.9696679,0
+MLI.US,D,20210621,000000,20.5929,21.0342,20.5929,20.823,382888.54900487,0
+MLI.US,D,20210622,000000,20.6837,20.794,20.4482,20.7892,504338.86907123,0
+MLI.US,D,20210623,000000,20.8279,20.9232,20.5881,20.6545,506283.8911981,0
+MLI.US,D,20210624,000000,20.823,21.0672,20.6023,21.0342,344694.26099761,0
+MLI.US,D,20210625,000000,21.12,21.3796,20.9907,21.0197,2819819.5733926,0
+MLI.US,D,20210628,000000,20.9955,20.9955,20.5446,20.6399,535510.84258437,0
+MLI.US,D,20210629,000000,20.7217,20.9092,20.5058,20.5204,382322.79946903,0
+MLI.US,D,20210630,000000,20.4289,20.8802,20.4289,20.7745,536753.83973975,0
+MLI.US,D,20210701,000000,21.0002,21.0434,20.7315,20.7364,533446.06325648,0
+MLI.US,D,20210702,000000,20.8037,20.9858,20.3285,20.3383,468009.07679705,0
+MLI.US,D,20210706,000000,20.3862,20.3911,19.4602,19.7581,537654.08352671,0
+MLI.US,D,20210707,000000,19.6664,19.9978,19.6089,19.8438,637087.6616198,0
+MLI.US,D,20210708,000000,19.4316,19.7964,19.2447,19.4747,435825.36141325,0
+MLI.US,D,20210709,000000,19.8438,20.156,19.623,19.9736,279405.9386498,0
+MLI.US,D,20210712,000000,19.7819,20.1368,19.7618,20.084,344948.22885492,0
+MLI.US,D,20210713,000000,20.0456,20.0648,19.6618,19.7819,571836.50529989,0
+MLI.US,D,20210714,000000,19.868,19.9639,19.5565,19.5613,240515.82000901,0
+MLI.US,D,20210715,000000,19.3934,19.681,19.3211,19.5808,337886.68355356,0
+MLI.US,D,20210716,000000,19.7819,19.7819,19.3406,19.4078,319706.30157151,0
+MLI.US,D,20210719,000000,18.9188,19.2374,18.7076,18.8364,493242.74496317,0
+MLI.US,D,20210720,000000,19.2592,20.3043,18.8752,20.127,1555336.3243181,0
+MLI.US,D,20210721,000000,20.2709,20.9189,20.2709,20.7892,607251.60033183,0
+MLI.US,D,20210722,000000,20.7843,20.7843,20.204,20.2279,386722.84421675,0
+MLI.US,D,20210723,000000,20.4821,20.6595,20.2849,20.6211,327383.1511126,0
+MLI.US,D,20210726,000000,20.8085,21.1728,20.7217,20.823,480028.15726469,0
+MLI.US,D,20210727,000000,20.6885,20.6885,20.3043,20.5495,419612.7141307,0
+MLI.US,D,20210728,000000,20.7557,20.7745,20.3577,20.4967,397463.82628044,0
+MLI.US,D,20210729,000000,20.8133,20.8415,20.5446,20.6497,485435.81432442,0
+MLI.US,D,20210730,000000,20.6497,21.0051,20.6497,20.8182,318886.58417833,0
+MLI.US,D,20210802,000000,20.981,21.3602,20.3285,20.3577,344582.76291389,0
+MLI.US,D,20210803,000000,20.4289,20.7412,20.235,20.6114,647108.03569805,0
+MLI.US,D,20210804,000000,20.3383,20.5107,20.0264,20.0648,288716.02863923,0
+MLI.US,D,20210805,000000,20.1944,20.3958,20.1004,20.2947,227100.94871575,0
+MLI.US,D,20210806,000000,20.5737,20.7557,20.3285,20.6595,330348.17422745,0
+MLI.US,D,20210809,000000,20.6595,20.7217,20.3722,20.3958,292723.76531468,0
+MLI.US,D,20210810,000000,20.4385,20.7945,20.3625,20.7029,388230.13312613,0
+MLI.US,D,20210811,000000,20.7029,21.0672,20.5325,21.0624,613547.11250255,0
+MLI.US,D,20210812,000000,21.1007,21.2735,20.9615,21.1442,551099.92650991,0
+MLI.US,D,20210813,000000,21.2493,21.6909,21.1393,21.6764,499730.28161139,0
+MLI.US,D,20210816,000000,21.5999,21.7433,21.3456,21.6522,301166.6479864,0
+MLI.US,D,20210817,000000,21.4604,21.552,21.1442,21.446,518653.98415148,0
+MLI.US,D,20210818,000000,21.4082,21.6643,21.2493,21.2735,290210.92887262,0
+MLI.US,D,20210819,000000,21.0483,21.1635,20.8512,21.1586,385826.72998847,0
+MLI.US,D,20210820,000000,21.1586,21.3504,20.9639,21.2114,454257.64647331,0
+MLI.US,D,20210823,000000,21.4318,21.5084,21.2114,21.3936,327736.22837766,0
+MLI.US,D,20210824,000000,21.4033,21.6571,21.4033,21.5084,385589.28036576,0
+MLI.US,D,20210825,000000,21.6096,21.7577,21.3892,21.4173,347000.61950684,0
+MLI.US,D,20210826,000000,21.4173,21.4173,20.9858,20.9858,291493.15683525,0
+MLI.US,D,20210827,000000,21.1442,21.8257,21.1294,21.7006,386658.8360576,0
+MLI.US,D,20210830,000000,21.8257,21.8257,21.5665,21.6144,202020.07421988,0
+MLI.US,D,20210831,000000,21.6144,21.7079,21.3312,21.3983,308639.08437403,0
+MLI.US,D,20210901,000000,21.5132,21.5325,20.8095,21.3312,335262.3490278,0
+MLI.US,D,20210902,000000,21.4324,21.4439,21.2014,21.2972,284656.6724806,0
+MLI.US,D,20210903,000000,21.1723,21.307,21.0424,21.1389,224747.10028193,0
+MLI.US,D,20210907,000000,21.0903,21.2158,20.8739,20.9655,288633.43746612,0
+MLI.US,D,20210908,000000,20.8933,20.9557,20.6913,20.9369,397408.07723858,0
+MLI.US,D,20210909,000000,20.903,21.0376,20.7296,20.7684,329662.66749059,0
+MLI.US,D,20210910,000000,20.8835,20.9655,20.3931,20.4264,277913.10319574,0
+MLI.US,D,20210913,000000,20.6191,20.7247,20.345,20.6913,427273.04543716,0
+MLI.US,D,20210914,000000,20.8263,20.8263,20.1527,20.2487,285866.63316674,0
+MLI.US,D,20210915,000000,20.2966,20.8313,20.2264,20.8263,317653.91091957,0
+MLI.US,D,20210916,000000,20.8071,20.8071,20.239,20.3741,303923.12838913,0
+MLI.US,D,20210917,000000,20.4075,20.4075,19.9601,19.9601,1899497.8722491,0
+MLI.US,D,20210920,000000,19.4548,19.7483,19.3154,19.71,415664.85605575,0
+MLI.US,D,20210921,000000,19.8684,19.8684,19.3473,19.4306,295228.3426394,0
+MLI.US,D,20210922,000000,19.6089,19.8443,19.5173,19.5415,321195.00746691,0
+MLI.US,D,20210923,000000,19.6618,20.1092,19.5725,19.8113,257653.48843049,0
+MLI.US,D,20210924,000000,19.8254,20.0322,19.715,19.8927,305131.02429596,0
+MLI.US,D,20210927,000000,19.9601,20.638,19.9478,20.3881,274537.18899462,0
+MLI.US,D,20210928,000000,20.422,20.4311,19.9266,19.9988,413513.35599611,0
+MLI.US,D,20210929,000000,20.0511,20.3645,19.8346,20.2632,242500.07294313,0
+MLI.US,D,20210930,000000,20.4458,20.5373,19.7628,19.7725,239867.47930005,0
+MLI.US,D,20211001,000000,19.8878,20.3881,19.7725,20.0419,492906.18593272,0
+MLI.US,D,20211004,000000,20.0657,20.3353,19.9868,20.2917,320709.78432485,0
+MLI.US,D,20211005,000000,20.2821,20.624,20.0875,20.5229,431427.38144486,0
+MLI.US,D,20211006,000000,20.4264,20.5615,19.8516,20.3063,458304.61395597,0
+MLI.US,D,20211007,000000,20.47,20.9655,20.47,20.7296,423269.43832037,0
+MLI.US,D,20211008,000000,20.7684,20.932,20.6191,20.8593,349001.39067557,0
+MLI.US,D,20211011,000000,20.9509,21.1048,20.4787,20.5179,193017.63635029,0
+MLI.US,D,20211012,000000,20.5663,20.7345,20.4264,20.5373,213107.93921065,0
+MLI.US,D,20211013,000000,20.6525,20.6525,20.1718,20.5277,220805.43654499,0
+MLI.US,D,20211014,000000,20.7108,21.0473,20.5663,20.98,312890.46501015,0
+MLI.US,D,20211015,000000,21.3456,21.3936,20.8593,20.8593,479571.84103322,0
+MLI.US,D,20211018,000000,20.6671,20.98,20.5373,20.9417,191803.54610549,0
+MLI.US,D,20211019,000000,22.1297,22.3414,21.6531,22.0576,1028976.583715,0
+MLI.US,D,20211020,000000,22.0813,22.6828,21.9374,22.5966,517978.80131127,0
+MLI.US,D,20211021,000000,22.5627,23.3564,22.476,23.1303,585711.8223833,0
+MLI.US,D,20211022,000000,23.3177,23.8854,23.2315,23.6549,725530.41935057,0
+MLI.US,D,20211025,000000,23.7221,24.9392,23.7221,24.8483,1017965.1155593,0
+MLI.US,D,20211026,000000,24.9537,25.377,24.6984,25.1558,759473.3267217,0
+MLI.US,D,20211027,000000,25.1558,25.5025,24.9053,25.0502,599244.38609827,0
+MLI.US,D,20211028,000000,25.0502,25.411,25.0502,25.3528,436822.64982863,0
+MLI.US,D,20211029,000000,25.3721,25.577,25.1654,25.3237,443632.292052,0
+MLI.US,D,20211101,000000,25.4831,26.0314,25.2473,25.9688,469400.73806405,0
+MLI.US,D,20211102,000000,26.0363,26.1612,25.8053,25.9974,348429.44680174,0
+MLI.US,D,20211103,000000,25.8628,26.3341,25.7306,26.1612,396821.67990945,0
+MLI.US,D,20211104,000000,26.3873,26.6614,26.214,26.2672,592405.83696432,0
+MLI.US,D,20211105,000000,26.6134,27.2243,26.6134,27.1424,463419.07235115,0
+MLI.US,D,20211108,000000,27.4504,28.0519,27.3304,27.9367,604519.89728103,0
+MLI.US,D,20211109,000000,27.9075,28.0999,27.6237,27.8015,409633.63563901,0
+MLI.US,D,20211110,000000,27.7773,28.3096,27.6935,28.0713,522407.75296959,0
+MLI.US,D,20211111,000000,28.2151,30.3417,27.9221,30.1349,2124209.8712826,0
+MLI.US,D,20211112,000000,30.2022,30.3321,29.0186,29.2883,1129845.1834409,0
+MLI.US,D,20211115,000000,29.4084,29.6347,28.7731,28.9657,809829.16497024,0
+MLI.US,D,20211116,000000,28.9179,28.9944,28.3405,28.8506,680964.22233742,0
+MLI.US,D,20211117,000000,28.8457,29.0928,28.4175,28.7876,596219.48438291,0
+MLI.US,D,20211118,000000,28.8793,29.1842,28.6771,29.1198,461120.97295922,0
+MLI.US,D,20211119,000000,28.8554,29.4903,28.6099,28.9706,578654.40664058,0
+MLI.US,D,20211122,000000,29.3411,30.0095,28.8457,28.8748,600330.46002474,0
+MLI.US,D,20211123,000000,28.9755,29.4757,28.9325,29.2786,437035.32209941,0
+MLI.US,D,20211124,000000,29.1872,29.3078,28.7973,29.0233,257265.30991686,0
+MLI.US,D,20211126,000000,28.1672,28.3739,27.0465,27.3782,538892.95112346,0
+MLI.US,D,20211129,000000,27.9367,27.9367,26.998,27.2243,679570.49629111,0
+MLI.US,D,20211130,000000,26.9786,27.3065,26.3825,26.6183,637003.00566736,0
+MLI.US,D,20211201,000000,27.3206,27.7007,26.3776,26.4208,623540.64444953,0
+MLI.US,D,20211202,000000,26.7394,27.771,26.7322,27.6601,559679.08461729,0
+MLI.US,D,20211203,000000,27.7759,28.0363,27.3371,27.6505,758814.66211612,0
+MLI.US,D,20211206,000000,28.0848,28.0848,27.4625,27.6745,545380.48777166,0
+MLI.US,D,20211207,000000,27.9691,28.297,27.8339,27.9928,330837.52692816,0
+MLI.US,D,20211208,000000,28.1279,28.545,27.8171,28.451,402912.77892673,0
+MLI.US,D,20211209,000000,28.1813,28.3886,27.7569,27.7759,400368.97079477,0
+MLI.US,D,20211210,000000,27.9328,28.1086,27.4867,27.771,260075.4745821,0
+MLI.US,D,20211213,000000,27.5734,27.723,26.9826,27.1346,587644.4558342,0
+MLI.US,D,20211214,000000,27.1976,27.5394,26.9564,27.1538,862852.69811039,0
+MLI.US,D,20211215,000000,27.3176,28.1571,26.8504,28.0558,763724.70735783,0
+MLI.US,D,20211216,000000,28.2728,28.755,27.7531,27.9546,504489.59796216,0
+MLI.US,D,20211217,000000,27.8581,28.2146,27.4965,27.5783,3605077.864361,0
+MLI.US,D,20211220,000000,27.2262,27.2843,26.4837,26.8934,689452.53015437,0
+MLI.US,D,20211221,000000,27.2019,27.6843,27.1006,27.6505,340077.41442043,0
+MLI.US,D,20211222,000000,27.6217,28.1037,27.3903,28.0316,304493.00748363,0
+MLI.US,D,20211223,000000,28.1279,28.4752,27.9303,28.2146,276550.34883932,0
+MLI.US,D,20211227,000000,28.2535,28.755,28.1062,28.7067,353281.67822229,0
+MLI.US,D,20211228,000000,28.5813,28.9237,28.4864,28.6631,258357.57818129,0
+MLI.US,D,20211229,000000,28.6922,29.0732,28.5861,28.9672,324841.40775998,0
+MLI.US,D,20211230,000000,28.9819,29.2841,28.557,28.5668,220844.66735222,0
+MLI.US,D,20211231,000000,28.5285,28.7357,28.3018,28.6249,328107.88865667,0
+MLI.US,D,20220103,000000,28.8225,29.1938,28.1764,28.3934,581470.76564383,0
+MLI.US,D,20220104,000000,28.5716,28.9381,28.3492,28.6492,365593.95735448,0
+MLI.US,D,20220105,000000,28.7116,28.9852,28.0848,28.1134,777403.87040508,0
+MLI.US,D,20220106,000000,28.297,28.76,27.9832,28.5473,470965.84079458,0
+MLI.US,D,20220107,000000,28.4316,29.0831,28.2777,28.6346,730661.39598036,0
+MLI.US,D,20220110,000000,28.5764,28.7017,27.9977,28.3836,540344.49099096,0
+MLI.US,D,20220111,000000,28.403,28.5092,27.4237,27.771,455019.5500453,0
+MLI.US,D,20220112,000000,28.0654,28.3644,27.6745,27.8291,437923.1772104,0
+MLI.US,D,20220113,000000,28.0896,28.4656,27.8243,27.94,341213.04305077,0
+MLI.US,D,20220114,000000,27.6795,28.0461,27.4335,28.0121,432932.60557491,0
+MLI.US,D,20220118,000000,27.8049,28.3231,27.3589,27.6025,496216.02719534,0
+MLI.US,D,20220119,000000,27.8437,27.9207,27.1976,27.2407,586806.15542708,0
+MLI.US,D,20220120,000000,27.3565,27.583,26.1316,26.1898,677049.40073175,0
+MLI.US,D,20220121,000000,26.1753,26.797,25.7267,25.7989,854083.58030484,0
+MLI.US,D,20220124,000000,25.4177,26.3049,24.6752,26.1558,900293.34166298,0
+MLI.US,D,20220125,000000,25.963,26.0401,24.9164,25.6589,434976.73710951,0
+MLI.US,D,20220126,000000,26.0255,26.5705,25.0516,25.3843,506639.03324249,0
+MLI.US,D,20220127,000000,25.5625,25.9388,24.3158,24.4438,633697.2939634,0
+MLI.US,D,20220128,000000,24.5692,24.8583,23.8315,24.8443,475291.5534865,0
+MLI.US,D,20220131,000000,24.651,24.9214,24.3232,24.9116,686431.75799766,0
+MLI.US,D,20220201,000000,25.5577,26.6286,25.5577,26.3728,987042.98034489,0
+MLI.US,D,20220202,000000,26.3631,26.5225,25.6735,26.4115,669876.35734665,0
+MLI.US,D,20220203,000000,26.3148,27.1878,26.0981,26.7874,811673.01291003,0
+MLI.US,D,20220204,000000,26.6715,26.7443,25.7552,26.6092,1002755.9510301,0
+MLI.US,D,20220207,000000,26.6188,27.0092,26.5655,26.7104,661187.76593492,0
+MLI.US,D,20220208,000000,26.8067,27.4479,26.6813,27.1538,524164.88017763,0
+MLI.US,D,20220209,000000,27.3274,27.7759,27.3085,27.7613,609211.07591398,0
+MLI.US,D,20220210,000000,27.3613,27.9207,27.2262,27.511,601994.67216302,0
+MLI.US,D,20220211,000000,27.4989,28.1037,27.3323,27.9351,558661.14840864,0
+MLI.US,D,20220214,000000,28.1232,28.297,27.6122,27.877,926703.934046,0
+MLI.US,D,20220215,000000,28.1813,28.1813,27.4049,27.6267,774560.66927057,0
+MLI.US,D,20220216,000000,27.6601,28.4404,27.4819,28.1764,583430.24122598,0
+MLI.US,D,20220217,000000,27.94,28.1086,27.6553,27.8437,639895.76150574,0
+MLI.US,D,20220218,000000,27.8723,28.3644,27.2262,28.2098,1488930.9563539,0
+MLI.US,D,20220222,000000,28.3018,28.4994,27.6795,27.9594,749374.491029,0
+MLI.US,D,20220223,000000,28.2535,28.297,27.3831,27.6365,878291.05314502,0
+MLI.US,D,20220224,000000,27.0092,27.4335,26.7104,27.1346,1199017.3557045,0
+MLI.US,D,20220225,000000,27.2019,27.8339,27.1248,27.723,1017242.4427946,0
+MLI.US,D,20220228,000000,27.4335,27.7037,27.1006,27.511,1055063.0057435,0
+MLI.US,D,20220301,000000,27.5394,27.7613,25.9292,26.3243,1274540.7891806,0
+MLI.US,D,20220302,000000,26.6571,27.4504,26.5486,27.3226,881357.25044693,0
+MLI.US,D,20220303,000000,27.3565,28.0558,27.0527,27.771,590611.54372838,0
+MLI.US,D,20220304,000000,27.3128,27.3128,26.5802,26.7874,793482.30703135,0
+MLI.US,D,20220307,000000,26.9176,26.9709,26.4498,26.5946,863465.93757079,0
+MLI.US,D,20220308,000000,26.8886,27.2697,26.4595,26.6909,373405.01755189,0
+MLI.US,D,20220309,000000,27.1297,27.3511,26.8141,26.9564,457963.92536686,0
+MLI.US,D,20220310,000000,26.4742,26.7104,26.3534,26.6667,663822.42435728,0
+MLI.US,D,20220311,000000,26.8837,27.2116,26.4837,26.5463,711140.9722145,0
+MLI.US,D,20220314,000000,26.7535,26.879,26.1558,26.6473,563670.30305811,0
+MLI.US,D,20220315,000000,26.8454,27.3037,26.5607,27.2843,512203.61353116,0
+MLI.US,D,20220316,000000,27.5303,28.0363,27.4049,27.9255,504696.07589495,0
+MLI.US,D,20220317,000000,27.7947,28.5066,27.4363,28.4632,533797.07574224,0
+MLI.US,D,20220318,000000,28.5842,29.3252,28.3639,29.3252,3020751.5089066,0
+MLI.US,D,20220321,000000,29.4172,30.255,29.3979,30.1437,715179.68057984,0
+MLI.US,D,20220322,000000,30.2842,30.4294,28.5987,28.9474,731419.16999369,0
+MLI.US,D,20220323,000000,28.7537,28.8385,27.974,28.0225,472743.61579591,0
+MLI.US,D,20220324,000000,28.1047,28.2064,27.6687,27.877,591059.60084253,0
+MLI.US,D,20220325,000000,27.7027,27.8674,27.3109,27.6445,431260.13431932,0
+MLI.US,D,20220328,000000,27.4993,27.6011,27.0828,27.6011,516337.30174561,0
+MLI.US,D,20220329,000000,27.8383,28.3808,27.7462,28.2645,764306.97512829,0
+MLI.US,D,20220330,000000,28.284,28.284,26.6082,26.7485,592337.69924648,0
+MLI.US,D,20220331,000000,26.642,26.9532,26.0415,26.2352,1181782.6426546,0
+MLI.US,D,20220401,000000,26.7825,26.797,26.09,26.7535,965800.53061956,0
+MLI.US,D,20220404,000000,26.6759,26.6809,26.1238,26.2789,745387.40214686,0
+MLI.US,D,20220405,000000,26.1772,26.4194,25.3829,25.4943,601914.14576925,0
+MLI.US,D,20220406,000000,25.3465,25.5427,25.0826,25.2376,697967.68010258,0
+MLI.US,D,20220407,000000,25.1891,25.3829,25.0826,25.2085,828259.38525098,0
+MLI.US,D,20220408,000000,25.2037,25.6735,24.9663,25.0245,642226.89736691,0
+MLI.US,D,20220411,000000,25.0923,25.4264,25.0002,25.1357,638208.83679486,0
+MLI.US,D,20220412,000000,25.3394,25.9496,25.1407,25.2133,678622.7625796,0
+MLI.US,D,20220413,000000,25.2182,25.8043,25.2182,25.6735,453384.24481761,0
+MLI.US,D,20220414,000000,25.7364,25.9592,25.6348,25.7413,757367.25180725,0
+MLI.US,D,20220418,000000,25.6493,26.1481,25.2327,25.4071,680336.52942175,0
+MLI.US,D,20220419,000000,25.378,27.3443,25.378,27.2766,911350.23496384,0
+MLI.US,D,20220420,000000,27.6059,29.5382,27.6059,28.8941,955823.51690721,0
+MLI.US,D,20220421,000000,29.1557,29.4366,28.6859,28.933,689483.50184429,0
+MLI.US,D,20220422,000000,28.7779,28.8531,27.664,27.7705,657642.53982892,0
+MLI.US,D,20220425,000000,27.6301,27.7559,26.7922,27.7415,677421.06101078,0
+MLI.US,D,20220426,000000,27.4024,27.6253,26.3661,26.5695,1017529.4471211,0
+MLI.US,D,20220427,000000,26.6906,27.1143,26.2934,26.6371,729178.88442295,0
+MLI.US,D,20220428,000000,26.8794,27.2766,26.3175,27.2086,646967.63070374,0
+MLI.US,D,20220429,000000,27.0926,27.1991,26.0778,26.2255,705136.593929,0
+MLI.US,D,20220502,000000,26.153,26.7148,25.6202,26.245,554453.12813841,0
+MLI.US,D,20220503,000000,26.2305,26.9641,25.9834,26.6953,550026.24125942,0
+MLI.US,D,20220504,000000,26.7001,27.4266,26.5063,27.3152,964169.35495052,0
+MLI.US,D,20220505,000000,27.0635,27.1845,26.0706,26.4531,590557.85946587,0
+MLI.US,D,20220506,000000,26.3661,26.4822,25.8865,26.1819,458816.6792293,0
+MLI.US,D,20220509,000000,25.7751,26.1819,25.5911,25.8817,463629.6798426,0
+MLI.US,D,20220510,000000,26.1384,26.2892,25.1357,25.412,484168.03981709,0
+MLI.US,D,20220511,000000,25.5233,25.843,25.2042,25.3005,488014.72370496,0
+MLI.US,D,20220512,000000,25.2714,25.843,25.1699,25.8139,697808.69209434,0
+MLI.US,D,20220513,000000,26.1094,26.2013,25.4307,25.7171,459863.52234853,0
+MLI.US,D,20220516,000000,25.5571,25.7074,25.194,25.4313,391614.30644453,0
+MLI.US,D,20220517,000000,25.8043,26.3951,25.7025,26.1723,420583.16041478,0
+MLI.US,D,20220518,000000,25.8478,26.3879,25.6686,25.7364,960531.21377477,0
+MLI.US,D,20220519,000000,25.5233,25.8623,25.1842,25.596,1202610.071735,0
+MLI.US,D,20220520,000000,25.7801,26.3757,25.596,26.3515,621599.75188132,0
+MLI.US,D,20220523,000000,26.555,26.6371,25.9817,26.3661,933096.49084516,0
+MLI.US,D,20220524,000000,26.2352,26.4969,25.3538,25.7751,375831.13326215,0
+MLI.US,D,20220525,000000,25.5185,26.0076,25.5112,25.7704,335388.30056681,0
+MLI.US,D,20220526,000000,25.9979,26.4387,25.9834,26.0706,572637.63967911,0
+MLI.US,D,20220527,000000,26.1819,26.4871,26.0657,26.3563,289341.65677559,0
+MLI.US,D,20220531,000000,26.2402,26.3855,25.8188,26.0803,481285.60787538,0
+MLI.US,D,20220601,000000,26.3031,26.7825,25.9738,26.5113,484075.12474735,0
+MLI.US,D,20220602,000000,26.7253,27.314,26.7253,27.2216,392701.22038904,0
+MLI.US,D,20220603,000000,27.0611,27.353,26.9151,27.2362,440303.11224779,0
+MLI.US,D,20220606,000000,27.533,28.2676,27.4381,28.2045,503975.78098236,0
+MLI.US,D,20220607,000000,28.1363,29.1192,27.5671,29.0267,574180.35007648,0
+MLI.US,D,20220608,000000,28.7153,28.7153,28.0828,28.3066,423954.86320442,0
+MLI.US,D,20220609,000000,28.219,28.4088,27.7131,27.7811,357225.88992781,0
+MLI.US,D,20220610,000000,27.3724,27.4795,26.6281,26.7253,456195.07372672,0
+MLI.US,D,20220613,000000,26.161,26.1694,25.6258,25.8642,502072.52744777,0
+MLI.US,D,20220614,000000,25.7718,26.1318,25.441,25.9081,745847.24177887,0
+MLI.US,D,20220615,000000,26.1173,26.4918,25.7814,26.2048,718850.22754895,0
+MLI.US,D,20220616,000000,25.5139,25.6745,24.3511,24.5944,756274.02923134,0
+MLI.US,D,20220617,000000,24.8765,25.3923,24.6599,24.7452,1359268.322398,0
+MLI.US,D,20220621,000000,25.1296,25.4797,24.9982,25.2706,400209.41170856,0
+MLI.US,D,20220622,000000,24.8133,25.4604,24.8133,25.3144,517491.75856712,0
+MLI.US,D,20220623,000000,25.1977,25.5838,24.9556,25.2414,645198.8375288,0
+MLI.US,D,20220624,000000,25.4701,26.2632,25.4458,25.9712,1177789.1927105,0
+MLI.US,D,20220627,000000,26.2778,26.7497,26.0783,26.2827,411141.81511083,0
+MLI.US,D,20220628,000000,26.6038,26.8202,25.8939,25.9372,267573.60491109,0
+MLI.US,D,20220629,000000,26.0198,26.0198,25.4847,25.8156,342421.20827588,0
+MLI.US,D,20220630,000000,25.4214,26.1902,25.1977,25.9274,539000.98992731,0
+MLI.US,D,20220701,000000,25.8884,26.2972,25.4311,25.9226,440625.80210195,0
+MLI.US,D,20220705,000000,25.4555,25.9518,25.0226,25.8788,679360.79973021,0
+MLI.US,D,20220706,000000,25.6598,25.7183,25.1393,25.2414,942069.39263655,0
+MLI.US,D,20220707,000000,25.4653,26.2146,25.4653,26.1074,482678.25060929,0
+MLI.US,D,20220708,000000,26.0686,26.2048,25.6647,25.8204,342361.60314358,0
+MLI.US,D,20220711,000000,25.7231,25.9372,25.5724,25.7474,287119.97760438,0
+MLI.US,D,20220712,000000,25.7134,26.0686,25.3389,25.441,434856.43636585,0
+MLI.US,D,20220713,000000,25.2998,25.7085,25.1343,25.4311,454374.03416771,0
+MLI.US,D,20220714,000000,24.8813,25.4797,24.8474,25.4604,526691.50243414,0
+MLI.US,D,20220715,000000,26.1367,26.195,25.5236,25.981,719491.49655845,0
+MLI.US,D,20220718,000000,26.1464,26.3069,25.8593,26.2875,649025.89809188,0
+MLI.US,D,20220719,000000,27.246,30.0969,27.1244,30.0969,1424365.3482594,0
+MLI.US,D,20220720,000000,29.9754,30.8328,29.8782,30.4328,1208424.1753597,0
+MLI.US,D,20220721,000000,30.4571,30.822,29.7808,30.676,1002036.266422,0
+MLI.US,D,20220722,000000,30.7977,31.0117,29.5766,30.0923,823864.19390212,0
+MLI.US,D,20220725,000000,30.3501,31.0603,30.0969,30.496,683364.62034077,0
+MLI.US,D,20220726,000000,30.5398,31.5519,30.5398,31.3622,1191936.1625579,0
+MLI.US,D,20220727,000000,31.2794,31.6685,30.8268,31.6297,893655.63776896,0
+MLI.US,D,20220728,000000,31.6588,32.6319,31.6588,32.5881,955149.63615076,0
+MLI.US,D,20220729,000000,32.5638,32.9432,32.2719,32.7585,963346.36951574,0
+MLI.US,D,20220801,000000,32.5979,33.065,32.3071,32.666,681623.73940795,0
+MLI.US,D,20220802,000000,32.4471,32.8995,31.9776,32.2329,734425.6652219,0
+MLI.US,D,20220803,000000,32.5979,32.8411,32.0432,32.6271,647174.02829202,0
+MLI.US,D,20220804,000000,32.6515,32.7293,32.0966,32.5736,586062.32489665,0
+MLI.US,D,20220805,000000,32.1892,32.6465,32.0384,32.4811,597971.01925892,0
+MLI.US,D,20220808,000000,32.6076,33.1769,32.5979,33.1185,521995.02907933,0
+MLI.US,D,20220809,000000,33.0309,33.3909,32.7876,32.8897,766873.46603255,0
+MLI.US,D,20220810,000000,33.3179,33.4492,32.6417,32.8849,578584.96381799,0
+MLI.US,D,20220811,000000,33.0746,33.6001,32.8606,33.2742,608157.33083283,0
+MLI.US,D,20220812,000000,33.1185,33.4055,32.1989,33.2887,566376.18844488,0
+MLI.US,D,20220815,000000,32.9093,33.6878,32.7633,33.6294,441125.25200357,0
+MLI.US,D,20220816,000000,33.4542,34.2424,33.3326,33.8386,503799.02093487,0
+MLI.US,D,20220817,000000,33.3228,33.3228,32.6271,32.9822,462965.39461544,0
+MLI.US,D,20220818,000000,33.0845,33.7121,32.9919,33.6681,409123.46201043,0
+MLI.US,D,20220819,000000,33.4446,33.8701,33.1477,33.6294,832075.31471282,0
+MLI.US,D,20220822,000000,33.1914,33.4737,32.5493,32.7535,903883.05633068,0
+MLI.US,D,20220823,000000,32.7535,33.1548,32.7535,32.8801,759985.99022863,0
+MLI.US,D,20220824,000000,32.7535,32.8411,32.2062,32.3109,390723.97427643,0
+MLI.US,D,20220825,000000,32.2961,32.8071,32.2378,32.8071,458377.85477829,0
+MLI.US,D,20220826,000000,32.914,33.0845,31.7562,31.8048,397375.08490056,0
+MLI.US,D,20220829,000000,31.6248,32.0141,31.328,31.9508,449371.31375388,0
+MLI.US,D,20220830,000000,31.8826,31.8826,30.8415,31.0507,774176.12241312,0
+MLI.US,D,20220831,000000,31.1383,31.2477,30.6908,30.7345,471314.22383523,0
+MLI.US,D,20220901,000000,30.5732,30.7735,29.9626,30.7638,705544.05440103,0
+MLI.US,D,20220902,000000,31.0178,31.1057,30.2117,30.4707,350194.58327565,0
+MLI.US,D,20220906,000000,30.456,30.6758,29.8601,29.9578,576929.80727163,0
+MLI.US,D,20220907,000000,29.8942,30.4414,29.396,30.4316,634061.44159356,0
+MLI.US,D,20220908,000000,30.2313,30.6514,29.7868,30.3779,843397.38368528,0
+MLI.US,D,20220909,000000,30.7589,31.1252,30.4707,30.6416,460940.73622218,0
+MLI.US,D,20220912,000000,30.749,31.0348,30.4463,30.9933,520901.6219374,0
+MLI.US,D,20220913,000000,30.3974,30.6368,29.8211,29.9823,511502.85699771,0
+MLI.US,D,20220914,000000,29.9823,29.9823,29.2642,29.782,623501.90564084,0
+MLI.US,D,20220915,000000,29.5572,30.0261,29.462,29.7183,540591.73763985,0
+MLI.US,D,20220916,000000,29.3423,29.4856,28.4826,29.147,1572265.3607519,0
+MLI.US,D,20220919,000000,29.0394,30.1531,29.0394,29.9773,458193.3734365,0
+MLI.US,D,20220920,000000,29.6989,30.2411,29.4058,30.0799,465549.01761604,0
+MLI.US,D,20220921,000000,30.4218,30.4633,29.5132,29.5279,544860.18131209,0
+MLI.US,D,20220922,000000,29.484,29.4986,28.7867,28.8636,419236.91557603,0
+MLI.US,D,20220923,000000,28.468,28.6779,27.8915,28.3263,546231.81548975,0
+MLI.US,D,20220926,000000,28.1358,28.849,28.1358,28.2335,503096.99142542,0
+MLI.US,D,20220927,000000,28.5314,28.9565,28.3408,28.6585,501246.30889319,0
+MLI.US,D,20220928,000000,28.7317,29.562,28.6438,29.3375,484150.01483713,0
+MLI.US,D,20220929,000000,29.0053,29.0785,28.4631,29.0003,444804.58609048,0
+MLI.US,D,20220930,000000,29.0443,29.8259,29.0053,29.0346,639349.39843067,0
+MLI.US,D,20221003,000000,29.3423,30.0579,29.1762,29.7575,510135.31725043,0
+MLI.US,D,20221004,000000,30.2753,30.8588,30.2753,30.6708,491657.15294078,0
+MLI.US,D,20221005,000000,30.2851,30.71,30.1581,30.456,357134.64277152,0
+MLI.US,D,20221006,000000,30.2801,30.666,30.2411,30.2655,388487.74341439,0
+MLI.US,D,20221007,000000,30.0653,30.0653,29.1517,29.4058,606415.84766074,0
+MLI.US,D,20221010,000000,29.7233,30.6123,29.7233,30.373,578205.22233532,0
+MLI.US,D,20221011,000000,30.1141,30.9249,29.9675,30.5878,653088.25957428,0
+MLI.US,D,20221012,000000,30.4071,30.4707,29.897,30.1191,589514.03904778,0
+MLI.US,D,20221013,000000,29.6354,30.7783,29.1714,30.539,785911.58113539,0
+MLI.US,D,20221014,000000,30.5341,30.6489,28.7805,28.9223,928958.69535799,0
+MLI.US,D,20221017,000000,29.3764,29.8552,29.1616,29.3619,972529.57625789,0
+MLI.US,D,20221018,000000,29.9578,31.2816,29.9578,31.179,1506035.9021233,0
+MLI.US,D,20221019,000000,30.9592,31.5355,30.202,30.3876,1623498.96811,0
+MLI.US,D,20221020,000000,30.5,31.1252,29.5474,29.7233,917463.5820632,0
+MLI.US,D,20221021,000000,30.0212,30.5365,29.7526,30.3143,1336243.9686518,0
+MLI.US,D,20221024,000000,30.4658,30.6172,29.8649,30.3632,799582.88417771,0
+MLI.US,D,20221025,000000,30.2801,31.0764,30.1336,30.5782,767513.25821817,0
+MLI.US,D,20221026,000000,30.8565,31.2279,30.2899,30.5782,505318.21990713,0
+MLI.US,D,20221027,000000,30.9249,31.0617,30.1385,30.2117,654947.13096727,0
+MLI.US,D,20221028,000000,30.373,30.7345,30.0042,30.5928,539637.73536106,0
+MLI.US,D,20221031,000000,30.2997,31.0031,30.1191,30.5976,699361.46452566,0
+MLI.US,D,20221101,000000,30.7686,31.9653,30.6368,31.604,1012792.1574099,0
+MLI.US,D,20221102,000000,31.4574,31.4916,30.0212,30.1679,635390.08425221,0
+MLI.US,D,20221103,000000,29.777,30.6758,29.3276,30.1191,523745.20383703,0
+MLI.US,D,20221104,000000,30.622,30.6563,29.948,30.5684,429536.45519956,0
+MLI.US,D,20221107,000000,30.7833,31.0055,30.6368,30.7979,481036.20053236,0
+MLI.US,D,20221108,000000,30.8712,31.048,30.5684,30.7833,626032.26361632,0
+MLI.US,D,20221109,000000,30.5097,30.9933,30.3046,30.3925,478878.43572154,0
+MLI.US,D,20221110,000000,31.5942,32.2146,31.2887,32.1266,765040.22226801,0
+MLI.US,D,20221111,000000,32.1901,32.4489,31.6917,31.9263,479629.76369645,0
+MLI.US,D,20221114,000000,31.5843,33.0742,31.3597,32.5906,670272.58388352,0
+MLI.US,D,20221115,000000,32.9716,33.6555,32.8884,33.1622,567078.60777483,0
+MLI.US,D,20221116,000000,33.0204,33.079,32.5857,32.9422,442296.74748208,0
+MLI.US,D,20221117,000000,32.5613,33.1964,32.3903,33.1182,558771.00853169,0
+MLI.US,D,20221118,000000,33.8313,34.0365,33.1622,33.4894,505688.76585663,0
+MLI.US,D,20221121,000000,33.2158,33.6114,33.1866,33.2843,488997.82040829,0
+MLI.US,D,20221122,000000,33.5675,33.846,33.2525,33.8216,569541.40764903,0
+MLI.US,D,20221123,000000,33.7923,34.0243,33.6457,33.7043,307948.25060403,0
+MLI.US,D,20221125,000000,33.763,34.4004,33.7142,34.1196,211598.11487726,0
+MLI.US,D,20221128,000000,33.8996,33.8996,32.8593,33.1034,917099.1777593,0
+MLI.US,D,20221129,000000,32.996,33.3258,32.996,33.0596,349007.19846514,0
+MLI.US,D,20221130,000000,33.1084,33.8069,32.4587,33.5919,721295.32807691,0
+MLI.US,D,20221201,000000,33.69,34.0969,33.391,33.9155,449547.59726747,0
+MLI.US,D,20221202,000000,33.6067,34.3224,33.5528,34.1215,321712.98755859,0
+MLI.US,D,20221205,000000,33.8273,33.8273,31.8834,32.4154,542559.20340293,0
+MLI.US,D,20221206,000000,32.3174,32.5135,31.8124,32.0624,420723.56590055,0
+MLI.US,D,20221207,000000,32.033,32.5943,32.0036,32.435,495856.56224682,0
+MLI.US,D,20221208,000000,32.4644,32.4839,31.7977,32.0526,389327.3808606,0
+MLI.US,D,20221209,000000,31.9398,32.337,31.9234,31.9742,344688.98991631,0
+MLI.US,D,20221212,000000,32.185,32.6555,32.1114,32.4055,411974.97977553,0
+MLI.US,D,20221213,000000,33.4596,33.9743,32.788,32.8518,703109.73124174,0
+MLI.US,D,20221214,000000,32.7585,33.2635,32.2487,32.435,624588.6720478,0
+MLI.US,D,20221215,000000,32.1114,32.136,30.4102,30.4494,830609.81818902,0
+MLI.US,D,20221216,000000,30.1847,30.5181,29.7631,30.0132,2018012.6389001,0
+MLI.US,D,20221219,000000,30.1651,30.5916,29.8098,29.9641,605010.93140243,0
+MLI.US,D,20221220,000000,29.9641,30.3539,29.7141,30.0867,449888.23934788,0
+MLI.US,D,20221221,000000,30.3955,30.8906,30.2067,30.582,434596.06164228,0
+MLI.US,D,20221222,000000,30.2387,30.2387,28.8415,29.4936,1113746.6199709,0
+MLI.US,D,20221223,000000,29.5376,29.5376,28.9493,29.2582,854303.82062042,0
+MLI.US,D,20221227,000000,29.3612,29.5474,28.9837,29.5426,1133789.4288458,0
+MLI.US,D,20221228,000000,29.768,30.0033,28.7188,28.7238,496264.51683414,0
+MLI.US,D,20221229,000000,28.91,29.3169,28.6993,29.067,509335.38181179,0
+MLI.US,D,20221230,000000,28.7924,28.9884,28.513,28.9249,646787.52091668,0
+MLI.US,D,20230103,000000,28.9884,29.409,28.611,28.8315,840378.29078233,0
+MLI.US,D,20230104,000000,29.0473,29.5524,28.9345,29.3072,696694.64535617,0
+MLI.US,D,20230105,000000,29.2827,29.3807,28.7778,28.8169,560046.17678829,0
+MLI.US,D,20230106,000000,29.3169,29.7288,29.2386,29.6357,777055.57973891,0
+MLI.US,D,20230109,000000,29.7533,30.2828,29.7288,30.0818,848980.01325592,0
+MLI.US,D,20230110,000000,29.9886,31.0623,29.9886,31.0573,756090.79349666,0
+MLI.US,D,20230111,000000,31.4055,32.6213,31.4055,32.6213,970256.75297367,0
+MLI.US,D,20230112,000000,32.7439,32.7439,31.9056,32.3174,773532.89187742,0
+MLI.US,D,20230113,000000,32.1212,32.9792,32.0122,32.9693,668309.16517062,0
+MLI.US,D,20230117,000000,32.8664,33.1165,32.4545,32.4694,633537.15592061,0
+MLI.US,D,20230118,000000,32.5919,32.9204,31.7534,31.7683,530922.2987997,0
+MLI.US,D,20230119,000000,31.7192,31.7192,31.1555,31.1603,530644.88968032,0
+MLI.US,D,20230120,000000,31.3662,31.3662,30.9594,31.2877,676953.72287587,0
+MLI.US,D,20230123,000000,31.376,32.0869,31.0133,31.6457,438028.99949456,0
+MLI.US,D,20230124,000000,31.327,32.1899,31.2143,31.7633,577133.35467809,0
+MLI.US,D,20230125,000000,31.5574,31.7534,31.1701,31.6163,344495.21148734,0
+MLI.US,D,20230126,000000,31.9252,31.9692,31.4692,31.9252,495107.96557909,0
+MLI.US,D,20230127,000000,31.7977,32.2831,31.5673,32.1899,370722.61190598,0
+MLI.US,D,20230130,000000,31.8859,31.9692,30.7828,30.9202,802187.6220906,0
+MLI.US,D,20230131,000000,31.0426,32.18,30.6456,32.136,915084.97458485,0
+MLI.US,D,20230201,000000,32.1507,33.8273,31.8662,33.6067,797808.22959575,0
+MLI.US,D,20230202,000000,33.7147,35.0088,33.69,34.2784,771786.8462437,0
+MLI.US,D,20230203,000000,34.0136,34.7293,34.0136,34.4107,681284.16082025,0
+MLI.US,D,20230206,000000,34.288,34.4156,33.5576,33.9205,715077.0790607,0
+MLI.US,D,20230207,000000,34.4548,37.2591,34.4401,37.1219,1536956.6690811,0
+MLI.US,D,20230208,000000,36.5188,36.857,35.7392,36.259,1056494.2731867,0
+MLI.US,D,20230209,000000,36.6462,36.6682,35.1609,35.7343,929359.30559509,0
+MLI.US,D,20230210,000000,35.4403,35.6216,34.6877,35.4697,913234.90053137,0
+MLI.US,D,20230213,000000,35.5088,35.7883,35.102,35.7637,959931.42236867,0
+MLI.US,D,20230214,000000,35.45,35.9696,35.3226,35.8274,771329.93710591,0
+MLI.US,D,20230215,000000,35.6462,36.1389,35.2589,36.0139,613953.29595643,0
+MLI.US,D,20230216,000000,35.6804,36.2552,35.313,35.9991,717449.33498595,0
+MLI.US,D,20230217,000000,36.1413,36.5384,35.6559,36.5384,637363.76994965,0
+MLI.US,D,20230221,000000,36.6022,36.6412,35.0187,35.0676,546830.48793214,0
+MLI.US,D,20230222,000000,35.2146,35.9256,35.2146,35.6656,715733.88594628,0
+MLI.US,D,20230223,000000,35.9256,36.2026,35.4206,35.9011,528264.47466332,0
+MLI.US,D,20230224,000000,35.4991,35.7834,35.1486,35.7491,644445.86158548,0
+MLI.US,D,20230227,000000,35.9647,36.6708,35.9647,36.3767,530438.87261372,0
+MLI.US,D,20230228,000000,36.308,36.6855,36.2492,36.2638,796539.49082919,0
+MLI.US,D,20230301,000000,36.151,36.7197,36.0089,36.2983,685231.12145255,0
+MLI.US,D,20230302,000000,35.9991,36.7736,35.857,36.7688,480864.2311629,0
+MLI.US,D,20230303,000000,37.0433,37.1365,36.6756,36.9453,660643.69847492,0
+MLI.US,D,20230306,000000,36.9012,36.9654,35.8054,36.2198,1106032.1987247,0
+MLI.US,D,20230307,000000,36.254,36.5777,36.0335,36.0579,721502.36381095,0
+MLI.US,D,20230308,000000,36.1216,36.6462,35.9256,36.5482,1346405.160891,0
+MLI.US,D,20230309,000000,36.6365,37.058,36.3619,36.4452,855189.0820749,0
+MLI.US,D,20230310,000000,36.2785,36.2785,34.901,35.1265,820204.93643948,0
+MLI.US,D,20230313,000000,34.641,35.6314,34.4401,35.1166,1406313.2920386,0
+MLI.US,D,20230314,000000,36.0825,36.3741,35.249,35.8128,1469191.3325818,0
+MLI.US,D,20230315,000000,34.8616,35.5578,34.3438,34.8323,1405207.7351069,0
+MLI.US,D,20230316,000000,34.409,36.2207,33.9417,35.9303,1229640.0371581,0
+MLI.US,D,20230317,000000,35.6496,35.7776,34.5098,34.6993,6964659.5751677,0
+MLI.US,D,20230320,000000,34.921,35.6397,34.719,35.295,818435.70829366,0
+MLI.US,D,20230321,000000,35.9056,36.4324,35.8391,36.1764,857866.62209001,0
+MLI.US,D,20230322,000000,36.0336,36.5727,35.6201,35.6397,751281.48834129,0
+MLI.US,D,20230323,000000,35.7579,36.1335,35.0835,35.4675,593251.12795917,0
+MLI.US,D,20230324,000000,35.0145,35.6349,34.5862,35.3984,1113124.5609816,0
+MLI.US,D,20230327,000000,35.8712,36.0287,35.5068,35.7038,521801.00409298,0
+MLI.US,D,20230328,000000,35.6299,35.9499,35.4501,35.6988,604422.50929539,0
+MLI.US,D,20230329,000000,36.0287,36.0483,35.5462,35.753,598481.36558477,0
+MLI.US,D,20230330,000000,36.0237,36.5014,35.5855,35.6053,873571.55308849,0
+MLI.US,D,20230331,000000,35.8564,36.3586,35.7677,36.1764,877420.60174888,0
+MLI.US,D,20230403,000000,36.1124,36.644,35.4526,36.5357,1029617.4699133,0
+MLI.US,D,20230404,000000,36.5014,36.7992,33.9437,34.2564,1327868.9776673,0
+MLI.US,D,20230405,000000,33.9314,33.9806,32.6809,33.0993,1294750.909906,0
+MLI.US,D,20230406,000000,33.1436,33.2938,32.4692,32.4938,982640.79581434,0
+MLI.US,D,20230410,000000,32.4938,33.3504,32.4396,33.188,1571047.6065941,0
+MLI.US,D,20230411,000000,33.4735,34.2464,33.4046,33.9707,1180534.7071246,0
+MLI.US,D,20230412,000000,34.3105,34.3105,33.8428,34.1184,662966.64097789,0
+MLI.US,D,20230413,000000,34.2907,34.3351,33.6457,34.1726,660805.4864794,0
+MLI.US,D,20230414,000000,34.0741,34.5271,33.5178,33.7886,742774.98924383,0
+MLI.US,D,20230417,000000,33.7394,33.9215,33.508,33.9116,654238.74541394,0
+MLI.US,D,20230418,000000,33.9806,34.0938,33.0746,33.5719,787322.39569217,0
+MLI.US,D,20230419,000000,33.6211,33.9904,33.3799,33.8083,643859.51657248,0
+MLI.US,D,20230420,000000,33.7837,34.3868,33.4833,34.3448,530433.43512551,0
+MLI.US,D,20230421,000000,34.4828,34.5813,33.6779,33.8378,728796.54445185,0
+MLI.US,D,20230424,000000,33.7394,34.404,33.7394,34.1036,396029.53068936,0
+MLI.US,D,20230425,000000,33.9707,35.1621,33.8255,34.8767,1199680.4235746,0
+MLI.US,D,20230426,000000,34.6355,35.177,34.4409,34.6059,1090298.3821713,0
+MLI.US,D,20230427,000000,34.8471,34.9997,33.5621,34.9947,849634.32962534,0
+MLI.US,D,20230428,000000,34.8569,35.6053,34.8027,35.3738,1062977.2457434,0
+MLI.US,D,20230501,000000,35.1621,35.8612,35.0391,35.8415,770317.52213821,0
+MLI.US,D,20230502,000000,35.8318,35.8858,35.0391,35.7087,719111.97241348,0
+MLI.US,D,20230503,000000,35.9449,36.4815,35.7332,35.8415,674438.63403007,0
+MLI.US,D,20230504,000000,35.5019,35.8612,34.9603,35.3984,557760.66503414,0
+MLI.US,D,20230505,000000,36.009,36.8805,35.8858,36.6686,913020.74732704,0
+MLI.US,D,20230508,000000,36.6982,37.1217,36.6009,36.8853,798390.187856,0
+MLI.US,D,20230509,000000,36.7082,37.4073,36.5849,36.8557,783948.63852863,0
+MLI.US,D,20230510,000000,37.358,37.5648,36.8459,37.1807,917611.1694761,0
+MLI.US,D,20230511,000000,36.7917,37.5648,36.7917,37.55,917810.22317991,0
+MLI.US,D,20230512,000000,37.673,37.8552,36.8656,36.9936,1026822.593419,0
+MLI.US,D,20230515,000000,37.1118,37.3531,36.9001,37.225,629996.84791435,0
+MLI.US,D,20230516,000000,37.0182,37.1709,36.6219,37.0478,688610.03904512,0
+MLI.US,D,20230517,000000,37.2595,37.8799,37.0281,37.865,709847.85054539,0
+MLI.US,D,20230518,000000,37.7862,38.8594,37.6633,38.7315,808288.03171989,0
+MLI.US,D,20230519,000000,39.1303,39.3815,38.3033,38.7906,708738.83705274,0
+MLI.US,D,20230522,000000,38.889,39.4356,38.8694,39.214,704593.23899688,0
+MLI.US,D,20230523,000000,38.8941,39.4289,38.4953,38.5002,711915.57167271,0
+MLI.US,D,20230524,000000,38.3132,38.3132,36.8755,36.8902,957887.04593353,0
+MLI.US,D,20230525,000000,36.969,37.5746,36.9001,37.5648,692310.81300777,0
+MLI.US,D,20230526,000000,37.3431,37.998,37.0576,37.7912,764258.57113349,0
+MLI.US,D,20230530,000000,37.875,38.4977,37.4417,38.3082,1038650.0395136,0
+MLI.US,D,20230531,000000,38.1161,38.2983,36.4447,36.5603,847645.8237475,0
+MLI.US,D,20230601,000000,36.6394,37.0153,36.0143,36.8026,619339.70078458,0
+MLI.US,D,20230602,000000,37.2031,39.0666,37.1685,38.958,878927.26315271,0
+MLI.US,D,20230605,000000,38.5674,39.032,38.4191,38.8689,789269.91350491,0
+MLI.US,D,20230606,000000,38.8789,40.3667,38.7058,40.1838,763918.24595558,0
+MLI.US,D,20230607,000000,40.085,42.5318,40.085,42.4527,1462080.3513358,0
+MLI.US,D,20230608,000000,42.3538,42.6258,41.6043,41.9783,808049.00142866,0
+MLI.US,D,20230609,000000,41.9239,42.0449,41.1328,41.2763,551151.96873182,0
+MLI.US,D,20230612,000000,41.029,41.0785,40.2184,40.2827,1145198.6676516,0
+MLI.US,D,20230613,000000,40.5051,41.2812,40.4162,40.8363,787928.69457854,0
+MLI.US,D,20230614,000000,40.9203,41.2566,39.818,40.075,875544.88299452,0
+MLI.US,D,20230615,000000,39.9465,40.2876,39.7587,40.1096,833414.82966047,0
+MLI.US,D,20230616,000000,40.2975,40.2975,39.7241,40.1838,2328580.6041345,0
+MLI.US,D,20230620,000000,40.3915,41.1478,39.6895,39.902,681929.91734827,0
+MLI.US,D,20230621,000000,39.5609,40.1146,39.1112,39.6943,881041.25075158,0
+MLI.US,D,20230622,000000,39.6943,39.6943,39.1888,39.6253,491448.5084395,0
+MLI.US,D,20230623,000000,39.6055,41.6765,39.4494,41.3998,2449737.3804828,0
+MLI.US,D,20230626,000000,41.4789,42.5022,41.4789,41.9733,1231477.6830505,0
+MLI.US,D,20230627,000000,42.1265,42.9471,42.1218,42.5912,786263.80290977,0
+MLI.US,D,20230628,000000,42.5912,43.1152,42.3984,42.5664,592658.95203673,0
+MLI.US,D,20230629,000000,42.3538,42.994,42.1512,42.8631,1134373.8373726,0
+MLI.US,D,20230630,000000,43.209,43.4908,42.784,43.1449,808562.83190724,0
+MLI.US,D,20230703,000000,42.8679,43.2578,42.6406,43.1696,253591.52481497,0
+MLI.US,D,20230705,000000,42.9026,43.0163,42.3588,42.4032,936557.19493896,0
+MLI.US,D,20230706,000000,42.0326,42.2798,40.7572,41.5234,697767.62922537,0
+MLI.US,D,20230707,000000,41.5531,42.0473,41.5531,41.7756,620440.18810878,0
+MLI.US,D,20230710,000000,41.6123,42.4774,41.5235,42.3736,695194.4309232,0
+MLI.US,D,20230711,000000,42.5615,42.7889,42.2995,42.6456,814821.8535636,0
+MLI.US,D,20230712,000000,43.1596,43.6193,42.9989,43.5156,862972.2199065,0
+MLI.US,D,20230713,000000,43.5156,43.7578,43.3277,43.4809,882269.1842181,0
+MLI.US,D,20230714,000000,43.2288,43.2288,42.5739,42.957,507059.6493969,0
+MLI.US,D,20230717,000000,43.1249,44.4894,43.1249,44.2422,902545.2585755,0
+MLI.US,D,20230718,000000,44.1286,45.3941,44.0396,45.2309,812473.20322649,0
+MLI.US,D,20230719,000000,44.9788,45.127,44.1532,44.4894,966632.46157285,0
+MLI.US,D,20230720,000000,44.7316,45.0677,44.346,45.0232,598644.87481669,0
+MLI.US,D,20230721,000000,45.2457,45.2457,44.5956,44.86,928530.11092717,0
+MLI.US,D,20230724,000000,44.9244,45.4435,44.8848,45.3791,766161.70265142,0
+MLI.US,D,20230725,000000,44.0296,44.4845,40.735,40.8907,1827674.7827527,0
+MLI.US,D,20230726,000000,40.6732,41.5531,40.0058,40.4458,1038166.1606003,0
+MLI.US,D,20230727,000000,40.7128,40.7128,39.3434,39.6993,1130979.3194866,0
+MLI.US,D,20230728,000000,39.9465,40.342,39.7932,40.2234,692621.23262103,0
+MLI.US,D,20230731,000000,40.1493,40.3519,39.5461,40.0702,870236.65001898,0
+MLI.US,D,20230801,000000,39.6697,40.2184,39.2298,39.2792,817803.68870306,0
+MLI.US,D,20230802,000000,39.0419,39.4843,38.7205,39.1555,671622.96345713,0
+MLI.US,D,20230803,000000,38.7552,39.0617,38.4735,38.8342,591222.65424228,0
+MLI.US,D,20230804,000000,38.8342,38.9183,38.1898,38.6366,648666.47420164,0
+MLI.US,D,20230807,000000,38.9036,39.4398,38.7009,39.0171,614270.17645657,0
+MLI.US,D,20230808,000000,38.5228,39.1656,38.0087,39.1606,619349.81555778,0
+MLI.US,D,20230809,000000,39.1802,39.2643,38.6465,38.8442,521736.18531059,0
+MLI.US,D,20230810,000000,38.8589,39.3385,38.4883,38.7107,380113.17686873,0
+MLI.US,D,20230811,000000,38.4982,38.5822,38.0631,38.2163,690323.15614992,0
+MLI.US,D,20230814,000000,38.0631,38.1917,37.6972,37.811,738018.35769879,0
+MLI.US,D,20230815,000000,37.6084,37.9989,37.4106,37.8754,734269.82275075,0
+MLI.US,D,20230816,000000,37.8901,38.251,37.5934,37.643,621275.66837512,0
+MLI.US,D,20230817,000000,37.7666,37.9445,37.3266,37.4057,608846.63506655,0
+MLI.US,D,20230818,000000,37.0745,37.4897,36.9756,37.2179,779555.6853233,0
+MLI.US,D,20230821,000000,37.2079,37.3858,36.7729,37.3513,929187.57118519,0
+MLI.US,D,20230822,000000,37.5688,37.9148,37.1041,37.5244,579240.69390916,0
+MLI.US,D,20230823,000000,37.6182,38.1225,37.5392,38.0483,446411.46928767,0
+MLI.US,D,20230824,000000,37.7716,38.1966,37.4897,37.5886,611306.54790887,0
+MLI.US,D,20230825,000000,37.8457,37.8826,37.0448,37.6776,616726.04338961,0
+MLI.US,D,20230828,000000,37.722,38.3103,37.722,38.246,356013.7182416,0
+MLI.US,D,20230829,000000,38.1076,38.691,37.6776,38.602,447309.66114786,0
+MLI.US,D,20230830,000000,38.5574,38.8886,38.2757,38.3795,552056.22945593,0
+MLI.US,D,20230831,000000,38.3695,38.7864,38.2455,38.2901,583459.01705181,0
+MLI.US,D,20230901,000000,38.5284,38.6723,37.9626,38.1761,556442.06231145,0
+MLI.US,D,20230905,000000,37.8932,37.8932,36.2953,37.3821,1187903.680905,0
+MLI.US,D,20230906,000000,37.3325,37.5458,36.7667,37.0595,564500.59904649,0
+MLI.US,D,20230907,000000,36.8362,37.0495,36.335,36.3648,639643.07874465,0
+MLI.US,D,20230908,000000,36.2903,36.3474,35.8189,35.8983,1191009.0085141,0
+MLI.US,D,20230911,000000,36.2109,36.5334,35.8288,35.8586,676119.09110798,0
+MLI.US,D,20230912,000000,35.8586,36.0571,35.6799,35.8735,493595.95449557,0
+MLI.US,D,20230913,000000,35.7544,36.1489,35.6254,36.067,638456.16248134,0
+MLI.US,D,20230914,000000,36.5086,37.3374,36.5086,37.0397,599447.12169192,0
+MLI.US,D,20230915,000000,37.0149,37.0545,36.2903,36.6724,2740331.714301,0
+MLI.US,D,20230918,000000,36.7766,37.1179,36.6774,36.8858,646738.37953086,0
+MLI.US,D,20230919,000000,36.9503,37.196,36.588,36.9652,491671.49773589,0
+MLI.US,D,20230920,000000,37.1687,37.6922,36.5384,36.5434,536052.89634867,0
+MLI.US,D,20230921,000000,36.2903,36.459,35.9355,36.0373,738046.29601034,0
+MLI.US,D,20230922,000000,36.0323,36.5782,36.0323,36.196,394410.86369819,0
+MLI.US,D,20230925,000000,36.1613,36.7717,36.0571,36.6625,410151.10636821,0
+MLI.US,D,20230926,000000,36.474,36.8139,36.3151,36.34,529404.95619141,0
+MLI.US,D,20230927,000000,37.124,38.0098,36.8759,37.645,899285.54540207,0
+MLI.US,D,20230928,000000,37.779,38.4837,37.7146,37.8982,822543.04615712,0
+MLI.US,D,20230929,000000,38.1562,38.2555,37.1191,37.2977,723511.10584533,0
+MLI.US,D,20231002,000000,37.2183,37.4217,36.3325,36.6476,911005.58782542,0
+MLI.US,D,20231003,000000,36.5236,36.6625,35.9604,36.1663,651224.07664819,0
+MLI.US,D,20231004,000000,36.1911,36.2953,35.546,36.1762,694202.93923507,0
+MLI.US,D,20231005,000000,36.1513,36.2854,35.7368,36.0919,578989.44103822,0
+MLI.US,D,20231006,000000,35.9479,37.0297,35.8189,36.3796,729441.6568859,0
+MLI.US,D,20231009,000000,36.1067,36.8709,36.1067,36.8412,458863.03647477,0
+MLI.US,D,20231010,000000,36.9702,37.4813,36.9354,36.9553,466145.74509204,0
+MLI.US,D,20231011,000000,37.0495,37.5309,36.7915,37.1537,449817.08213529,0
+MLI.US,D,20231012,000000,37.2283,37.2283,35.9827,36.201,603481.42790436,0
+MLI.US,D,20231013,000000,36.1613,36.402,35.6402,36.0125,614482.06607305,0
+MLI.US,D,20231016,000000,36.4491,36.9156,36.2209,36.5186,482964.08657507,0
+MLI.US,D,20231017,000000,36.4342,37.4366,36.1712,37.0893,724375.60003371,0
+MLI.US,D,20231018,000000,36.9801,37.0198,35.1589,35.1688,613021.09104607,0
+MLI.US,D,20231019,000000,35.1241,35.9331,34.8611,35.2085,841164.93612174,0
+MLI.US,D,20231020,000000,35.283,35.3897,34.6973,34.9604,703031.25867399,0
+MLI.US,D,20231023,000000,35.0348,35.7493,34.747,34.8065,705791.99769049,0
+MLI.US,D,20231024,000000,36.5186,36.8908,35.2631,36.0173,1394373.7095631,0
+MLI.US,D,20231025,000000,36.1167,37.3076,36.1167,37.0297,1165795.6022553,0
+MLI.US,D,20231026,000000,37.1687,37.8238,36.8808,37.1289,1015317.189614,0
+MLI.US,D,20231027,000000,37.2283,38.2455,37.1289,37.5359,1077605.1042127,0
+MLI.US,D,20231030,000000,37.794,38.1761,36.603,37.1587,715245.00989956,0
+MLI.US,D,20231031,000000,36.9305,37.794,36.8114,37.4267,658706.28392431,0
+MLI.US,D,20231101,000000,37.3771,37.9528,37.196,37.774,522344.92031964,0
+MLI.US,D,20231102,000000,38.4986,39.1636,38.3745,39.0147,738010.02352691,0
+MLI.US,D,20231103,000000,39.6995,40.2652,39.3621,39.372,597487.40001779,0
+MLI.US,D,20231106,000000,39.5705,39.6995,38.5482,38.8262,656064.43804793,0
+MLI.US,D,20231107,000000,38.7666,38.7666,38.2405,38.4192,380407.66995681,0
+MLI.US,D,20231108,000000,38.3299,38.5085,37.3175,37.526,773951.01675967,0
+MLI.US,D,20231109,000000,37.9329,37.9503,37.258,37.4267,555747.84728139,0
+MLI.US,D,20231110,000000,37.7642,38.1611,37.3275,38.0024,505505.41988794,0
+MLI.US,D,20231113,000000,37.8832,38.6376,37.645,38.3399,314690.99810515,0
+MLI.US,D,20231114,000000,39.1338,40.4538,39.0346,40.3546,650794.85226095,0
+MLI.US,D,20231115,000000,40.3148,41.8433,40.3148,41.2478,932375.11840975,0
+MLI.US,D,20231116,000000,41.1088,41.3868,40.1462,40.7317,453650.88211989,0
+MLI.US,D,20231117,000000,41.0692,41.4662,40.7913,41.089,740290.15213799,0
+MLI.US,D,20231120,000000,40.9897,41.3256,40.5431,41.0493,500314.42448172,0
+MLI.US,D,20231121,000000,40.8409,41.1769,40.3546,40.4737,367475.52204555,0
+MLI.US,D,20231122,000000,40.7913,40.8905,40.2056,40.5133,518243.10698526,0
+MLI.US,D,20231124,000000,40.1262,41.1584,40.1262,40.9302,198390.33297443,0
+MLI.US,D,20231127,000000,40.7217,41.476,40.7217,41.4562,649005.40974515,0
+MLI.US,D,20231128,000000,41.3372,41.7341,40.2156,40.295,396098.5417466,0
+MLI.US,D,20231129,000000,40.7813,40.8905,40.426,40.5431,441730.33346869,0
+MLI.US,D,20231130,000000,40.7623,41.4695,40.5332,41.3699,757514.69436774,0
+MLI.US,D,20231201,000000,41.1906,42.1768,41.0711,42.0672,538586.87930602,0
+MLI.US,D,20231204,000000,41.8381,43.3622,41.8381,43.3523,752209.24553792,0
+MLI.US,D,20231205,000000,43.2526,43.2526,42.2366,42.4856,768877.49007345,0
+MLI.US,D,20231206,000000,42.7944,43.5415,42.1569,42.2067,624482.94914955,0
+MLI.US,D,20231207,000000,42.127,42.376,41.9328,42.2366,499641.77290061,0
+MLI.US,D,20231208,000000,42.1967,42.8343,42.0872,42.4358,373236.56840628,0
+MLI.US,D,20231211,000000,42.4159,42.8542,42.0473,42.4557,525109.93502215,0
+MLI.US,D,20231212,000000,42.3163,42.6052,41.868,42.376,491957.15401844,0
+MLI.US,D,20231213,000000,42.3163,43.7308,41.7784,43.5316,936269.67096748,0
+MLI.US,D,20231214,000000,44.3484,45.1852,43.8603,44.4381,947917.56553179,0
+MLI.US,D,20231215,000000,44.4779,45.2947,44.3384,44.4879,3562409.6211799,0
+MLI.US,D,20231218,000000,44.717,44.9859,44.0097,44.966,622775.36760565,0
+MLI.US,D,20231219,000000,45.2449,46.779,45.1852,46.52,893931.48659711,0
+MLI.US,D,20231220,000000,46.6694,47.1277,45.8625,45.8725,713835.34071891,0
+MLI.US,D,20231221,000000,46.3606,46.6893,45.8825,46.4204,501836.2310164,0
+MLI.US,D,20231222,000000,46.8188,47.3269,46.6595,47.1575,491410.04529333,0
+MLI.US,D,20231226,000000,47.2572,48.1437,46.9992,47.815,497480.44246909,0
+MLI.US,D,20231227,000000,47.9644,48.5123,47.7851,47.8847,500781.16446576,0
+MLI.US,D,20231228,000000,47.7851,47.9545,47.3568,47.566,534603.52623948,0
+MLI.US,D,20231229,000000,47.3767,47.6955,46.9483,46.9683,392294.02168635,0
+MLI.US,D,20240102,000000,46.4403,46.8985,46.0717,46.4104,555598.44711492,0
+MLI.US,D,20240103,000000,46.1714,46.3009,45.3147,45.7629,577292.06096777,0
+MLI.US,D,20240104,000000,45.8625,46.1365,45.4641,45.6434,547065.55874152,0
+MLI.US,D,20240105,000000,45.5537,45.9821,45.0856,45.0856,601567.62645548,0
+MLI.US,D,20240108,000000,44.9262,45.8526,44.8963,45.8227,472583.48193394,0
+MLI.US,D,20240109,000000,45.1852,45.753,44.5476,45.5637,428050.83944778,0
+MLI.US,D,20240110,000000,45.225,45.4641,44.8564,45.4143,414012.73226971,0
+MLI.US,D,20240111,000000,45.225,45.5338,44.5178,45.3246,442701.3068503,0
+MLI.US,D,20240112,000000,45.8227,46.1215,44.976,45.1453,345875.10893506,0
+MLI.US,D,20240116,000000,44.8863,45.2151,44.7618,45.0955,418643.58098341,0
+MLI.US,D,20240117,000000,44.5078,45.4342,44.2189,45.3844,427234.6937716,0
+MLI.US,D,20240118,000000,45.753,46.3357,45.5039,46.3208,593688.25694456,0
+MLI.US,D,20240119,000000,45.743,46.1415,45.0258,46.1116,718375.84120278,0
+MLI.US,D,20240122,000000,46.5001,47.4663,46.4901,47.1775,913362.37922718,0
+MLI.US,D,20240123,000000,47.4962,47.7851,46.6495,46.8985,698674.90775243,0
+MLI.US,D,20240124,000000,47.556,47.7253,46.251,46.6196,645852.31324421,0
+MLI.US,D,20240125,000000,47.2273,48.1138,46.9284,48.1138,730760.57577486,0
+MLI.US,D,20240126,000000,48.3629,48.9008,47.8847,48.1437,608690.07857422,0
+MLI.US,D,20240129,000000,48.1836,49.1698,47.8748,49.0303,1183539.7257288,0
+MLI.US,D,20240130,000000,48.8111,49.7674,48.4027,49.5981,739497.2496,0
+MLI.US,D,20240131,000000,49.3889,49.5632,47.7751,47.815,821438.07471515,0
+MLI.US,D,20240201,000000,48.1636,49.4487,47.9744,49.2993,673632.38618033,0
+MLI.US,D,20240202,000000,48.6916,49.369,48.4226,49.1199,475302.96365201,0
+MLI.US,D,20240205,000000,48.4625,48.5721,47.9046,48.074,537511.73537098,0
+MLI.US,D,20240206,000000,48.6219,49.4387,47.7951,48.1039,968925.5367071,0
+MLI.US,D,20240207,000000,48.4027,49.3491,47.9246,48.8012,705115.73267052,0
+MLI.US,D,20240208,000000,48.6816,49.2594,48.3828,49.2096,795887.59531753,0
+MLI.US,D,20240209,000000,49.1498,49.4586,48.3679,49.3889,713498.04066086,0
+MLI.US,D,20240212,000000,48.8211,50.3352,48.8211,49.9866,839851.04395573,0
+MLI.US,D,20240213,000000,48.6717,48.9228,47.6556,47.8648,1163975.3184924,0
+MLI.US,D,20240214,000000,48.5422,49.0104,48.1138,48.7314,652918.5486866,0
+MLI.US,D,20240215,000000,48.8012,50.4149,48.8012,50.385,735015.97740013,0
+MLI.US,D,20240216,000000,50.0663,50.395,49.4686,49.4786,705727.08902574,0
+MLI.US,D,20240220,000000,48.9108,49.1349,48.2832,48.4027,750747.61195302,0
+MLI.US,D,20240221,000000,48.323,48.4724,47.7951,47.9545,631401.61581655,0
+MLI.US,D,20240222,000000,47.9644,48.3629,47.2771,47.4564,567422.01879279,0
+MLI.US,D,20240223,000000,47.6357,48.9606,47.4863,48.9506,566389.037365,0
+MLI.US,D,20240226,000000,49.0203,50.5693,48.9108,50.4847,699358.54269153,0
+MLI.US,D,20240227,000000,50.9927,51.7,50.9578,51.1222,766457.16138306,0
+MLI.US,D,20240228,000000,50.8532,51.3214,50.6241,50.6939,497247.54480995,0
+MLI.US,D,20240229,000000,51.4111,51.5705,50.6241,51.182,781235.12017657,0
+MLI.US,D,20240301,000000,51.4609,51.6502,50.7437,51.2417,590443.75162423,0
+MLI.US,D,20240304,000000,51.441,52.208,51.441,51.6701,565715.44111811,0
+MLI.US,D,20240305,000000,51.0027,51.6751,50.4299,50.7237,540414.92515637,0
+MLI.US,D,20240306,000000,51.1023,51.2915,49.7575,50.2057,529463.71583103,0
+MLI.US,D,20240307,000000,50.6142,51.7498,50.5494,51.6402,623584.48619729,0
+MLI.US,D,20240308,000000,52.1183,52.5168,50.9529,51.5605,777891.23180342,0
+MLI.US,D,20240311,000000,51.6502,52.0187,51.2617,51.7498,857312.34517536,0
+MLI.US,D,20240312,000000,51.7,51.7199,50.7735,51.6601,478799.44014666,0
+MLI.US,D,20240313,000000,51.6601,51.8892,51.0724,51.69,651418.76807132,0
+MLI.US,D,20240314,000000,51.59,51.69,50.84,51.45,481121,0
+MLI.US,D,20240315,000000,51.28,52.6,51.28,52.4,3999643,0
+MLI.US,D,20240318,000000,52.5,52.95,52.18,52.27,551084,0
+MLI.US,D,20240319,000000,52.12,52.66,52.04,52.27,563357,0
+MLI.US,D,20240320,000000,52.2,52.69,51.74,52.63,700251,0
+MLI.US,D,20240321,000000,52.99,54.39,52.81,54.21,626600,0
+MLI.US,D,20240322,000000,54.15,54.29,53.718,53.98,336471,0
+MLI.US,D,20240325,000000,54.11,54.35,53.19,53.2,357968,0
+MLI.US,D,20240326,000000,53.42,53.61,52.79,52.91,429558,0
+MLI.US,D,20240327,000000,53.15,53.52,52.78,53.4,733003,0
+MLI.US,D,20240328,000000,53.54,54.64,53.21,53.93,637379,0
+MLI.US,D,20240401,000000,54.26,54.34,53.14,53.54,481495,0
+MLI.US,D,20240402,000000,53.05,53.05,51.7,52.25,625726,0
+MLI.US,D,20240403,000000,51.96,53.59,51.875,53.2,513157,0
+MLI.US,D,20240404,000000,53.71,53.92,52.55,52.79,457877,0
+MLI.US,D,20240405,000000,52.87,53.89,52.87,53.85,403429,0
+MLI.US,D,20240408,000000,54.11,54.44,53.61,54.01,434339,0
+MLI.US,D,20240409,000000,54.19,54.39,53.12,53.96,393189,0
+MLI.US,D,20240410,000000,52.84,53.24,51.51,51.71,562308,0
+MLI.US,D,20240411,000000,51.8,52.44,51.34,52.25,439791,0
+MLI.US,D,20240412,000000,51.93,52.21,51.38,51.72,387347,0
+MLI.US,D,20240415,000000,52.24,52.48,51.24,51.75,377970,0
+MLI.US,D,20240416,000000,51.47,52.35,50.8501,52.09,492404,0
+MLI.US,D,20240417,000000,52.71,52.975,51.81,51.97,753928,0
+MLI.US,D,20240418,000000,52.12,53.3,52.09,52.32,665853,0
+MLI.US,D,20240419,000000,52.1,53.075,51.98,52.28,1216642,0
+MLI.US,D,20240422,000000,53.14,53.86,52.22,53.54,620524,0
+MLI.US,D,20240423,000000,54.45,57.65,54.085,57.44,1276447,0
+MLI.US,D,20240424,000000,57.6,59.59,56.94,57.96,1581071,0
+MLI.US,D,20240425,000000,57.44,58.96,57.04,58.41,1152312,0
+MLI.US,D,20240426,000000,58.65,58.93,56.86,57.33,687379,0
+MLI.US,D,20240429,000000,57.53,58.35,56.77,58.07,715340,0
+MLI.US,D,20240430,000000,57.51,57.58,55.75,55.82,766492,0
+MLI.US,D,20240501,000000,56.06,57.04,55.83,56.09,690233,0
+MLI.US,D,20240502,000000,56.59,56.96,55.63,56.88,493726,0
+MLI.US,D,20240503,000000,57.82,58.4,56.55,56.81,482666,0
+MLI.US,D,20240506,000000,57.25,58.27,57.25,58,444948,0
+MLI.US,D,20240507,000000,58.18,59.33,58.12,58.65,538818,0
+MLI.US,D,20240508,000000,58.32,58.8,57.735,58.33,400969,0
+MLI.US,D,20240509,000000,58.4,58.98,58.13,58.86,435779,0
+MLI.US,D,20240510,000000,59,59.35,58.445,59.27,387772,0
+MLI.US,D,20240513,000000,59.71,59.76,58.26,58.27,462545,0
+MLI.US,D,20240514,000000,59.16,59.85,58.505,59.5,653094,0
+MLI.US,D,20240515,000000,60.04,60.31,58.82,59.08,741707,0
+MLI.US,D,20240516,000000,58.89,58.99,57.63,58.27,675634,0
+MLI.US,D,20240517,000000,58.48,58.48,57.32,57.51,730870,0
+MLI.US,D,20240520,000000,57.47,58.59,57.19,58.4,559574,0
+MLI.US,D,20240521,000000,58.24,58.92,58.12,58.91,520577,0
+MLI.US,D,20240522,000000,58.71,59.16,58.12,58.37,428832,0
+MLI.US,D,20240523,000000,58.63,58.655,57.8,58.26,437567,0
+MLI.US,D,20240524,000000,58.68,59.12,58.11,59.1,467245,0
+MLI.US,D,20240528,000000,59.3,59.3,56.73,56.83,516097,0
+MLI.US,D,20240529,000000,56.12,56.83,55.5,56.68,497464,0
+MLI.US,D,20240530,000000,56.95,58.31,56.95,58.25,697566,0
+MLI.US,D,20240531,000000,58.51,59.08,57.76,58.91,688330,0
+MLI.US,D,20240603,000000,59.1,59.16,56.9,57.24,505059,0
+MLI.US,D,20240604,000000,56.93,57.45,55.835,56.13,448372,0
+MLI.US,D,20240605,000000,56.34,56.9399,56,56.63,357688,0
+MLI.US,D,20240606,000000,56.36,56.93,55.65,56.07,535997,0
+MLI.US,D,20240607,000000,55.48,55.979,54.97,55.33,495864,0
+MLI.US,D,20240610,000000,54.78,55.43,54.39,54.93,660735,0
+MLI.US,D,20240611,000000,54.47,54.73,53.53,54.14,558550,0
+MLI.US,D,20240612,000000,55.65,56.5,55.015,55.81,609070,0
+MLI.US,D,20240613,000000,55.54,56.65,55.33,56.6,616071,0
+MLI.US,D,20240614,000000,55.67,55.67,54.13,54.89,612450,0
+MLI.US,D,20240617,000000,54.7,55.41,54.01,55.14,604168,0
+MLI.US,D,20240618,000000,55,55.6,54.57,55.18,571641,0
+MLI.US,D,20240620,000000,54.6,56.4,54.58,55.44,615993,0
+MLI.US,D,20240621,000000,55.39,55.91,54.31,55.68,3121302,0
+MLI.US,D,20240624,000000,56.03,56.96,55.72,56.65,575081,0
+MLI.US,D,20240625,000000,56.5,57.02,55.92,56.98,721498,0
+MLI.US,D,20240626,000000,56.52,56.82,55.79,55.88,716356,0
+MLI.US,D,20240627,000000,56.26,56.66,56.05,56.56,503307,0
+MLI.US,D,20240628,000000,57.21,57.915,56.475,56.94,3147175,0
+MLI.US,D,20240701,000000,57.05,57.19,55.195,56.09,489085,0
+MLI.US,D,20240702,000000,56.12,57.53,56.095,56.96,523699,0
+MLI.US,D,20240703,000000,57.11,57.48,56.71,56.83,246882,0
+MLI.US,D,20240705,000000,56.71,56.91,55.725,56.65,352619,0
+MLI.US,D,20240708,000000,57.15,57.45,56.34,56.5,540705,0
+MLI.US,D,20240709,000000,56.35,56.5824,55.72,55.73,534636,0
+MLI.US,D,20240710,000000,56.07,57.58,56.07,57.25,521054,0
+MLI.US,D,20240711,000000,58.42,59.91,58.31,59.3,526609,0
+MLI.US,D,20240712,000000,60.01,60.87,59.7,59.9,548768,0
+MLI.US,D,20240715,000000,60.38,62.37,60.35,61.46,653112,0
+MLI.US,D,20240716,000000,62.07,64.6,61.48,64.2,918361,0
+MLI.US,D,20240717,000000,63.66,65.445,63.66,64.45,983196,0
+MLI.US,D,20240718,000000,64.14,65.11,63.07,63.42,526883,0
+MLI.US,D,20240719,000000,63.44,64.02,62.72,62.83,685846,0
+MLI.US,D,20240722,000000,63.26,64.43,62.39,64.35,540817,0
+MLI.US,D,20240723,000000,63.12,67.82,62.56,66.89,1165705,0
+MLI.US,D,20240724,000000,66.66,67.78,65.41,65.63,1039690,0
+MLI.US,D,20240725,000000,65.97,68.94,65.96,68.2,936032,0
+MLI.US,D,20240726,000000,69.92,70.58,68.74,70.13,831463,0
+MLI.US,D,20240729,000000,70.01,70.905,68.87,68.96,952789,0
+MLI.US,D,20240730,000000,69.49,70.7499,68.77,70.33,774307,0
+MLI.US,D,20240731,000000,70.7,72.68,69.02,70.94,975681,0
+MLI.US,D,20240801,000000,70.79,71.4956,66.89,68.64,941150,0
+MLI.US,D,20240802,000000,65.885,67.21,65,66.97,948164,0
+MLI.US,D,20240805,000000,62.75,66.29,62.74,65.51,824955,0
+MLI.US,D,20240806,000000,65.51,68.82,65,67.87,914507,0
+MLI.US,D,20240807,000000,68.97,69.6044,66.22,66.35,913095,0
+MLI.US,D,20240808,000000,67.54,67.665,66.5,67.32,561755,0
+MLI.US,D,20240809,000000,67.49,68.17,66.8501,68.11,430826,0
+MLI.US,D,20240812,000000,67.965,67.965,66.43,66.99,547880,0
+MLI.US,D,20240813,000000,67.49,68.04,66.8,67.72,824871,0
+MLI.US,D,20240814,000000,68.1,68.36,67.27,67.42,645560,0
+MLI.US,D,20240815,000000,68.92,69.55,68.22,68.45,794959,0
+MLI.US,D,20240816,000000,68.36,69.39,67.95,68.46,749093,0
+MLI.US,D,20240819,000000,68.42,69.06,67.84,69,430858,0
+MLI.US,D,20240820,000000,68.8,68.94,67.82,67.88,458131,0
+MLI.US,D,20240821,000000,68.22,70.24,68.22,70.13,769256,0
+MLI.US,D,20240822,000000,70,70.57,68.99,69.12,843474,0
+MLI.US,D,20240823,000000,69.69,71.265,69.11,70.77,586343,0
+MLI.US,D,20240826,000000,71.34,71.71,70.66,70.71,536157,0
+MLI.US,D,20240827,000000,70.37,70.63,69.43,69.79,450064,0
+MLI.US,D,20240828,000000,69.79,70.72,69.648,69.97,680146,0
+MLI.US,D,20240829,000000,70.4,71.8,70.01,71.36,453048,0
+MLI.US,D,20240830,000000,71.56,72.82,71.4,72.71,602163,0
+MLI.US,D,20240903,000000,72.05,72.83,68.3,68.61,915437,0
+MLI.US,D,20240904,000000,67.72,68.19,66.89,67.87,748701,0
+MLI.US,D,20240905,000000,67.8,67.8,66.49,66.87,551352,0
+MLI.US,D,20240906,000000,66.81,67.8,65.72,65.89,715704,0
+MLI.US,D,20240909,000000,66.42,67.47,66.155,66.85,663418,0
+MLI.US,D,20240910,000000,66.95,67.4,66.19,67.13,601956,0
+MLI.US,D,20240911,000000,66.8,67.41,65.24,67.14,483730,0
+MLI.US,D,20240912,000000,67.53,68.355,66.79,68.26,505587,0
+MLI.US,D,20240913,000000,69.44,70.96,68.92,70.26,595356,0
+MLI.US,D,20240916,000000,70.52,70.73,69.66,70.5,612825,0
+MLI.US,D,20240917,000000,71.2,72.43,70.8301,71.22,700111,0
+MLI.US,D,20240918,000000,71.48,72.5525,70.54,70.94,1008806,0
+MLI.US,D,20240919,000000,72.91,73.74,71.825,73.66,833579,0
+MLI.US,D,20240920,000000,73.46,74.47,72.52,72.56,5770392,0
+MLI.US,D,20240923,000000,72.99,73.815,71.7,71.81,619413,0
+MLI.US,D,20240924,000000,71.82,72.3,71.12,71.43,468930,0
+MLI.US,D,20240925,000000,71.57,71.7,70.345,70.54,706524,0
+MLI.US,D,20240926,000000,71.55,72.22,70.95,71.6,741507,0
+MLI.US,D,20240927,000000,72.24,73.635,71.68,72.1,651989,0
+MLI.US,D,20240930,000000,72.1,74.11,71.945,74.1,1039724,0
+MLI.US,D,20241001,000000,73.88,74.23,72.165,72.98,640002,0
+MLI.US,D,20241002,000000,72.48,73.1426,72.07,72.21,512832,0
+MLI.US,D,20241003,000000,72.02,72.555,71.1601,71.78,530342,0
+MLI.US,D,20241004,000000,73.16,73.3,72.04,72.64,426617,0
+MLI.US,D,20241007,000000,71.86,72.15,70.991,71.89,399083,0
+MLI.US,D,20241008,000000,71.9,72.35,70.87,71.94,570252,0
+MLI.US,D,20241009,000000,72.27,72.83,72.02,72.25,718087,0
+MLI.US,D,20241010,000000,71.5,71.6,69.48,71.2,831225,0
+MLI.US,D,20241011,000000,71.63,73.28,71.63,72.84,446047,0
+MLI.US,D,20241014,000000,72.67,73.8,72.4,73.42,566852,0
+MLI.US,D,20241015,000000,73.38,74.115,72.825,72.86,531395,0
+MLI.US,D,20241016,000000,73.61,74.83,73.37,74.2,860993,0
+MLI.US,D,20241017,000000,74.4,74.99,73.43,74,468646,0
+MLI.US,D,20241018,000000,74.11,74.11,72.07,72.23,862257,0
+MLI.US,D,20241021,000000,72.36,72.47,71.25,72.08,863877,0
+MLI.US,D,20241022,000000,78.5,84.11,77,82.22,1953161,0
+MLI.US,D,20241023,000000,81.92,82.54,79.495,81,1078963,0
+MLI.US,D,20241024,000000,81.28,81.84,80.55,81.8,890295,0
+MLI.US,D,20241025,000000,82.3,82.74,81.23,81.85,1023640,0
+MLI.US,D,20241028,000000,82.4,83.41,81.76,83.06,932808,0
+MLI.US,D,20241029,000000,82.25,83.08,81.64,83,551852,0
+MLI.US,D,20241030,000000,83,84.06,82.74,83,620972,0
+MLI.US,D,20241031,000000,83.39,83.88,81.94,81.97,774303,0
+MLI.US,D,20241101,000000,83,83.21,81.32,81.46,930182,0
+MLI.US,D,20241104,000000,81.6,83.84,81.6,83,600889,0
+MLI.US,D,20241105,000000,82.43,84.88,82.06,84.73,510765,0
+MLI.US,D,20241106,000000,90.46,95.84,88.8,95,1725324,0
+MLI.US,D,20241107,000000,94.6,94.96,93.03,93.51,796253,0
+MLI.US,D,20241108,000000,93.4,95.09,92.645,94.4,677747,0
+MLI.US,D,20241111,000000,95.415,96.8145,94.5,95.34,691988,0
+MLI.US,D,20241112,000000,94.28,95.895,93.08,93.45,708912,0
+MLI.US,D,20241113,000000,94,94.5,90.97,91,630836,0
+MLI.US,D,20241114,000000,91.295,92.62,89.95,90.15,763948,0
+MLI.US,D,20241115,000000,90.495,91,88.59,88.68,719092,0
+MLI.US,D,20241118,000000,89.35,91.17,88.74,90.36,579528,0
+MLI.US,D,20241119,000000,89.5,91.04,89.44,90.68,407946,0
+MLI.US,D,20241120,000000,91.97,92.69,90.45,91,622818,0
+MLI.US,D,20241121,000000,91.62,93.01,90.8,91.7,571583,0
+MLI.US,D,20241122,000000,89.16,89.47,85.51,87.9,3140949,0
+MLI.US,D,20241125,000000,88.14,88.1518,81.58,82.15,23535269,0
+MLI.US,D,20241126,000000,82.735,83.29,80.57,81.34,1774749,0
+MLI.US,D,20241127,000000,82.31,82.31,80.52,80.83,930830,0
+MLI.US,D,20241129,000000,81.11,82.49,80.46,80.77,694802,0
+MLI.US,D,20241202,000000,81.25,81.86,80.34,80.75,1360512,0
+MLI.US,D,20241203,000000,80.85,81.29,77.82,78.88,960122,0
+MLI.US,D,20241204,000000,79.59,79.595,77.87,78.68,824731,0
+MLI.US,D,20241205,000000,77.85,79,76.81,78.93,1359382,0
+MLI.US,D,20241206,000000,79.44,79.86,77.41,78.72,1136914,0
+MLI.US,D,20241209,000000,79.125,79.364,77.82,78.06,697697,0
+MLI.US,D,20241210,000000,78.02,80.49,77.73,80.16,1168372,0
+MLI.US,D,20241211,000000,82.48,85.82,82.08,84.08,1342927,0
+MLI.US,D,20241212,000000,83.15,84.79,82.61,82.95,1004424,0
+MLI.US,D,20241213,000000,83.315,83.67,81.535,82.48,706412,0
+MLI.US,D,20241216,000000,83.05,84.08,82.29,84.07,903063,0
+MLI.US,D,20241217,000000,83.415,83.5651,81.04,82.49,883840,0
+MLI.US,D,20241218,000000,83.11,83.46,77.87,78.71,1103106,0
+MLI.US,D,20241219,000000,79.15,80.82,79,79.49,923068,0
+MLI.US,D,20241220,000000,78,82.24,78,80.18,6269510,0
+MLI.US,D,20241223,000000,80.36,80.7947,78.635,79.62,749849,0
+MLI.US,D,20241224,000000,79.75,80.73,79.14,80.63,242042,0
+MLI.US,D,20241226,000000,80.18,82.29,79.83,81.06,686679,0
+MLI.US,D,20241227,000000,80.455,80.85,79.14,79.96,395997,0
+MLI.US,D,20241230,000000,79,80.26,78.751,79.77,470898,0
+MLI.US,D,20241231,000000,80.15,80.79,79.18,79.36,695307,0
+MLI.US,D,20250102,000000,80.095,81.1,78.9,79.73,624082,0
+MLI.US,D,20250103,000000,79.965,80.85,79.51,80.74,470531,0
+MLI.US,D,20250106,000000,80.635,81.28,80.165,80.78,458030,0
+MLI.US,D,20250107,000000,81.0257,81.1107,79.045,79.12,684991,0
+MLI.US,D,20250108,000000,78.62,79.84,77.96,79.79,828548,0
+MLI.US,D,20250110,000000,78.885,79.01,77.41,78.21,807065,0
+MLI.US,D,20250113,000000,77.295,79.32,77.19,79.12,929826,0
+MLI.US,D,20250114,000000,79.575,80.865,79.35,80.64,656148,0
+MLI.US,D,20250115,000000,82.565,82.73,80.825,81.24,617575,0
+MLI.US,D,20250116,000000,81.85,81.98,80.8,81.85,872665,0
+MLI.US,D,20250117,000000,82.75,83.2,81.17,82.12,810911,0
+MLI.US,D,20250121,000000,83.11,83.8599,82.44,82.67,1070138,0
+MLI.US,D,20250122,000000,82.605,82.72,79.8,81.46,710168,0
+MLI.US,D,20250123,000000,81.43,82.25,80.95,81.83,642196,0
+MLI.US,D,20250124,000000,81.34,81.78,79.81,80.85,723645,0
+MLI.US,D,20250127,000000,80.05,80.2899,78.53,78.89,657928,0
+MLI.US,D,20250128,000000,79.15,80.08,78.2118,80.05,523494,0
+MLI.US,D,20250129,000000,80.07,81.29,79.29,79.51,505328,0
+MLI.US,D,20250130,000000,80.46,80.98,79.62,80.11,612051,0
+MLI.US,D,20250131,000000,80.115,80.12,78.42,78.75,935242,0
+MLI.US,D,20250203,000000,76.49,78.715,76.15,78.02,574625,0
+MLI.US,D,20250204,000000,80.35,80.8355,73.245,76.28,1175039,0
+MLI.US,D,20250205,000000,77.6,79.11,76.68,78.31,988957,0
+MLI.US,D,20250206,000000,78.858,81.42,78.858,81.37,786813,0
+MLI.US,D,20250207,000000,81.39,81.44,79.28,80.27,751284,0
+MLI.US,D,20250210,000000,80.25,80.96,79.43,80.39,638518,0
+MLI.US,D,20250211,000000,79.9501,80.965,79.72,80.82,460899,0
+MLI.US,D,20250212,000000,79.905,80.37,78.18,79.42,975488,0
+MLI.US,D,20250213,000000,79.455,81.01,79.17,80.62,649871,0
+MLI.US,D,20250214,000000,80.91,82.49,80.56,81.28,880994,0
+MLI.US,D,20250218,000000,81.72,82.73,81.345,82.28,738228,0
+MLI.US,D,20250219,000000,81.0001,82.02,80.45,81.61,587805,0
+MLI.US,D,20250220,000000,81.235,81.47,79.7863,80.58,659024,0
+MLI.US,D,20250221,000000,81.97,82.44,78.245,78.39,1100369,0
+MLI.US,D,20250224,000000,79,80.97,77.8322,79.59,1064594,0
+MLI.US,D,20250225,000000,79.12,81.58,79.12,80.3,1049491,0
+MLI.US,D,20250226,000000,80.5,81.64,79.035,79.7,883913,0
+MLI.US,D,20250227,000000,79.68,80.5,78.76,78.8,795161,0
+MLI.US,D,20250228,000000,78.855,80.289,78.51,80.18,835372,0
+MLI.US,D,20250303,000000,80.19,82.232,78.855,79.5,1026742,0
+MLI.US,D,20250304,000000,78.31,79.27,76.7,78.2,1034758,0
+MLI.US,D,20250305,000000,79.26,80.49,78.68,79.93,1220282,0
+MLI.US,D,20250306,000000,79.54,79.995,78.514,79.54,894413,0
+MLI.US,D,20250307,000000,79.64,82.31,78.32,82.06,1134766,0
+MLI.US,D,20250310,000000,80.94,82.85,80.3625,80.86,1360966,0
+MLI.US,D,20250311,000000,81.43,83.295,81.01,82.03,1191576,0
+MLI.US,D,20250312,000000,82.48,82.73,78.46,78.83,1097070,0
+MLI.US,D,20250313,000000,78.1274,80.04,78.11,78.2,1082309,0
+MLI.US,D,20250314,000000,78.84,79.69,78.015,79.49,717865,0
+MLI.US,D,20250317,000000,79.74,81.65,79.74,81.38,845087,0
+MLI.US,D,20250318,000000,80.915,80.915,78.95,79.31,730654,0
+MLI.US,D,20250319,000000,79.38,81.8,79.38,81.45,637551,0
+MLI.US,D,20250320,000000,80.76,81.45,79.44,79.59,766852,0
+MLI.US,D,20250321,000000,78.5,78.7,76.565,77.25,3204691,0
+MLI.US,D,20250324,000000,78.92,80.18,78.33,79.47,909795,0
+MLI.US,D,20250325,000000,79.355,79.77,78.65,79.22,659698,0
+MLI.US,D,20250326,000000,79.2,80.29,78.6,78.89,435943,0
+MLI.US,D,20250327,000000,78.2115,78.85,76.78,77.51,613099,0
+MLI.US,D,20250328,000000,77.64,78.02,75.845,76.59,576058,0
+MLI.US,D,20250331,000000,75.5,76.39,73.63,76.14,1156299,0
+MLI.US,D,20250401,000000,75.79,77.61,75.15,77.52,486477,0
+MLI.US,D,20250402,000000,76.535,79.51,76,79.39,816283,0
+MLI.US,D,20250403,000000,76.72,77.485,74.01,74.08,831998,0
+MLI.US,D,20250404,000000,71.385,71.48,67.67,70.6,1164000,0
+MLI.US,D,20250407,000000,67.12,73.35,66.84,69.8,1245608,0
+MLI.US,D,20250408,000000,72.154,72.27,67.465,68.5,1245750,0
+MLI.US,D,20250409,000000,68.59,76.54,67.47,75.72,1345271,0
+MLI.US,D,20250410,000000,73.34,74.48,70.63,72.61,931874,0
+MLI.US,D,20250411,000000,72.27,74.479,71.34,74.12,704265,0
+MLI.US,D,20250414,000000,75.21,75.31,72.83,73.74,779955,0
+MLI.US,D,20250415,000000,74.01,74.66,73.32,73.53,715533,0
+MLI.US,D,20250416,000000,73.045,73.38,70.05,70.92,1474207,0
+MLI.US,D,20250417,000000,70.765,71.71,70.08,70.95,2817317,0
+MLI.US,D,20250421,000000,70.09,70.3,67.91,68.45,1173083,0
+MLI.US,D,20250422,000000,68.62,71.19,68.385,70.28,1095190,0
+MLI.US,D,20250423,000000,72.6,74.785,71.92,72.25,1150600,0
+MLI.US,D,20250424,000000,72.215,74.395,72.195,73.98,830059,0
+MLI.US,D,20250425,000000,73.47,74,72.77,73.01,604179,0
+MLI.US,D,20250428,000000,73.5,74.17,72.19,72.84,758455,0
+MLI.US,D,20250429,000000,72.58,73.63,72.135,72.83,641043,0
+MLI.US,D,20250430,000000,71.975,73.8,71.54,73.56,900953,0
+MLI.US,D,20250501,000000,73.89,74.395,73.09,73.48,575232,0
+MLI.US,D,20250502,000000,74.255,75.95,73.71,75.55,450119,0
+MLI.US,D,20250505,000000,74.92,75.86,74.62,75.16,473692,0
+MLI.US,D,20250506,000000,74.4291,74.59,73.48,73.81,562358,0
+MLI.US,D,20250507,000000,74.76,74.81,73.36,73.8,662000,0
+MLI.US,D,20250508,000000,74.485,75.955,74.3,74.85,669546,0
+MLI.US,D,20250509,000000,74.9,75.33,74.225,74.99,405005,0
+MLI.US,D,20250512,000000,78.025,78.63,76.69,78.21,858912,0
+MLI.US,D,20250513,000000,78.84,79.27,78.3,79.05,865797,0
+MLI.US,D,20250514,000000,79.05,80.55,78.33,79.32,930016,0
+MLI.US,D,20250515,000000,79.32,79.7492,78.34,79.05,883545,0
+MLI.US,D,20250516,000000,79.085,79.615,78.225,79.38,555442,0
+MLI.US,D,20250519,000000,78.99,78.99,78.23,78.5,354589,0
+MLI.US,D,20250520,000000,78.86,79.13,77.755,77.89,1037655,0
+MLI.US,D,20250521,000000,76.5,78.05,76.48,77.41,726845,0
+MLI.US,D,20250522,000000,77.005,77.2,75.68,76.1,638576,0
+MLI.US,D,20250523,000000,74.8503,76.42,74.66,75.86,629175,0
+MLI.US,D,20250527,000000,76.314,78.56,76.2101,78.44,827674,0
+MLI.US,D,20250528,000000,78.78,78.78,76.72,77.06,685448,0
+MLI.US,D,20250529,000000,77.22,77.999,76.61,77.94,653351,0
+MLI.US,D,20250530,000000,77.675,78.4,77.18,77.87,1052776,0
+MLI.US,D,20250602,000000,77.79,78,76.64,77.37,691702,0
+MLI.US,D,20250603,000000,77.585,78.91,77.32,78.67,566435,0
+MLI.US,D,20250604,000000,78.61,79.25,77.85,77.89,630130,0
+MLI.US,D,20250605,000000,78.05,78.05,77.1,77.21,604218,0
+MLI.US,D,20250606,000000,78.15,78.68,76.59,77.42,843392,0
+MLI.US,D,20250609,000000,77.53,78.05,76.91,77.44,1421847,0
+MLI.US,D,20250610,000000,77.915,78.49,77.26,78.43,806525,0
+MLI.US,D,20250611,000000,78.785,79.215,78,78.36,705875,0
+MLI.US,D,20250612,000000,78.28,78.28,76.39,76.44,716897,0
+MLI.US,D,20250613,000000,75.26,75.76,73.75,74.27,1406406,0
+MLI.US,D,20250616,000000,74.855,75.27,73.21,74.05,1343349,0
+MLI.US,D,20250617,000000,73.61,74.11,72.2,72.61,1397323,0
+MLI.US,D,20250618,000000,72.25,74.21,72.16,72.77,1527001,0
+MLI.US,D,20250620,000000,73.365,73.88,72.74,73.5,4305158,0
+MLI.US,D,20250623,000000,73.35,77.03,73.025,76.98,1106448,0
+MLI.US,D,20250624,000000,77.5,78.27,76.99,77.53,1209440,0
+MLI.US,D,20250625,000000,77.355,77.59,76.575,77.18,750578,0
+MLI.US,D,20250626,000000,77.4,79.31,77.07,79.28,1002939,0
+MLI.US,D,20250627,000000,79.5,80.74,79.315,79.6,17194419,0
+MLI.US,D,20250630,000000,80,80.0549,78.91,79.47,1100998,0
+MLI.US,D,20250701,000000,79.83,82.52,78.57,82.07,1229973,0
+MLI.US,D,20250702,000000,81.94,83.239,81.55,83.15,949820,0
+MLI.US,D,20250703,000000,83.16,83.75,82.105,82.64,533525,0
+MLI.US,D,20250707,000000,82.38,83.3,81.385,82.19,779119,0
+MLI.US,D,20250708,000000,82.5564,83.705,82.14,83.25,1102883,0
+MLI.US,D,20250709,000000,83.705,84.87,83.311,84.83,819629,0
+MLI.US,D,20250710,000000,84.535,86.14,84.535,85.62,1074919,0
+MLI.US,D,20250711,000000,85.28,86.545,84.3401,86.39,965828,0
+MLI.US,D,20250714,000000,86.07,86.14,85.135,85.87,837700,0
+MLI.US,D,20250715,000000,86.23,86.38,84.51,84.59,826674,0
+MLI.US,D,20250716,000000,84.55,85.23,83.5,84.94,756106,0
+MLI.US,D,20250717,000000,85.35,86.43,84.73,85.82,1316046,0
+MLI.US,D,20250718,000000,86.08,86.33,83.81,84.48,790669,0
+MLI.US,D,20250721,000000,84.425,84.855,83.39,83.42,1068323,0
+MLI.US,D,20250722,000000,86.225,86.225,83.405,85.7,1265605,0
+MLI.US,D,20250723,000000,86.02,87.32,85.76,87.11,1054949,0
+MLI.US,D,20250724,000000,86.7,88.6,86.7,88.3,1302384,0
+MLI.US,D,20250725,000000,88.5,89.01,88.28,88.72,877210,0
+MLI.US,D,20250728,000000,88.95,89.01,87.28,87.89,950047,0
+MLI.US,D,20250729,000000,88.565,89.04,87.895,87.92,1183017,0
+MLI.US,D,20250730,000000,88.45,88.73,86.7,87.5,1225107,0
+MLI.US,D,20250731,000000,87.125,88.4139,85.12,85.37,1068075,0
+MLI.US,D,20250801,000000,84.135,84.2545,82.345,83.34,1050379,0
+MLI.US,D,20250804,000000,84.215,85.61,83.58,85.09,897910,0
+MLI.US,D,20250805,000000,85.255,87.46,84.9,87.38,1023917,0
+MLI.US,D,20250806,000000,87.38,87.432,86.045,87.33,895925,0
+MLI.US,D,20250807,000000,88,88.39,87.27,88.26,1117980,0
+MLI.US,D,20250808,000000,88.49,89.32,88.05,89.08,569760,0
+MLI.US,D,20250811,000000,89.33,90.27,89.19,89.97,729032,0
+MLI.US,D,20250812,000000,90.29,92.83,89.6469,92.78,815847,0
+MLI.US,D,20250813,000000,93.03,93.86,92.49,93.73,726231,0
+MLI.US,D,20250814,000000,92.63,92.88,91.79,92.16,725205,0
+MLI.US,D,20250815,000000,92.94,92.94,91.01,91.57,591326,0
+MLI.US,D,20250818,000000,92.15,92.48,91.2,92.07,856100,0
+MLI.US,D,20250819,000000,91.955,93.27,91.955,92.58,704527,0
+MLI.US,D,20250820,000000,92.4,92.4536,91.185,91.66,567868,0
+MLI.US,D,20250821,000000,91.29,91.835,89.95,90.66,920043,0
+MLI.US,D,20250822,000000,91.165,94.47,91.1375,94.35,671391,0
+MLI.US,D,20250825,000000,94.21,94.94,93.965,94.6,473716,0
+MLI.US,D,20250826,000000,94.525,96.069,94.525,95.97,636780,0
+MLI.US,D,20250827,000000,95.71,97.26,95.52,96.54,989508,0
+MLI.US,D,20250828,000000,96.6,96.995,95.96,96.5,475204,0
+MLI.US,D,20250829,000000,96.51,96.54,95.23,95.94,690068,0
+MLI.US,D,20250902,000000,95.015,95.83,94.22,95.68,467254,0
+MLI.US,D,20250903,000000,95.6,96.26,94.62,95.32,579119,0
+MLI.US,D,20250904,000000,95.465,97.42,95.05,97.37,809965,0
+MLI.US,D,20250905,000000,97.75,98.5,95.89,97.54,532977,0
+MLI.US,D,20250908,000000,97.455,98.01,96.87,97.29,717351,0
+MLI.US,D,20250909,000000,97.73,97.73,94.89,95.43,793259,0
+MLI.US,D,20250910,000000,95.46,97.63,95.27,97.57,1033693,0
+MLI.US,D,20250911,000000,97.475,99.13,97.1353,98.87,907175,0
+MLI.US,D,20250912,000000,99.19,99.93,98.2101,98.96,1145850,0
+MLI.US,D,20250915,000000,99.66,99.92,98.61,98.82,827234,0
+MLI.US,D,20250916,000000,98.815,99.0825,97.57,98.83,966762,0
+MLI.US,D,20250917,000000,98.705,100.645,98.1,98.76,1210459,0
+MLI.US,D,20250918,000000,99.23,100.34,98.625,100.25,972913,0
+MLI.US,D,20250919,000000,99.995,100.22,98.2731,99.66,2700683,0
+MLI.US,D,20250922,000000,99.625,101.33,99.1396,101,776790,0
+MLI.US,D,20250923,000000,101.25,102.75,101.06,101.7,839819,0
+MLI.US,D,20250924,000000,101.43,101.6,99.525,99.62,654869,0
+MLI.US,D,20250925,000000,98.69,100.41,98.2437,99.94,1004173,0
+MLI.US,D,20250926,000000,100.25,101.695,100.03,101.4,535329,0
+MLI.US,D,20250929,000000,102.08,102.08,99.78,100.27,493940,0
+MLI.US,D,20250930,000000,100.285,101.455,99.94,101.11,617049,0
+MLI.US,D,20251001,000000,100.13,100.5,99.3387,99.95,521265,0
+MLI.US,D,20251002,000000,99.63,100.64,99.02,100.55,541541,0
+MLI.US,D,20251003,000000,100.85,101.555,100.14,100.5,806348,0
+MLI.US,D,20251006,000000,100.525,101.25,99.55,99.65,665589,0
+MLI.US,D,20251007,000000,100.215,100.45,98.23,98.68,478436,0
+MLI.US,D,20251008,000000,99.35,100.43,98.79,100.29,652585,0
+MLI.US,D,20251009,000000,100.04,100.42,97.4214,97.94,674466,0
+MLI.US,D,20251010,000000,98.45,99.41,96.53,96.96,1035692,0
+MLI.US,D,20251013,000000,98.025,99.42,97.99,98.21,493460,0
+MLI.US,D,20251014,000000,97.0464,100.845,96.8724,99.91,766538,0
+MLI.US,D,20251015,000000,100.2105,100.93,97.85,99.15,548839,0
+MLI.US,D,20251016,000000,99.46,99.755,97.625,98.57,711571,0
+MLI.US,D,20251017,000000,97.59,98.96,97.59,98.57,697419,0
+MLI.US,D,20251020,000000,99.57,100.77,99.06,100.27,589639,0
+MLI.US,D,20251021,000000,99.97,104.65,99.02,104.38,906147,0
+MLI.US,D,20251022,000000,104.4999,105.27,102.91,104.21,1088229,0
+MLI.US,D,20251023,000000,105.33,106.28,103.58,104.21,922698,0
+MLI.US,D,20251024,000000,104.89,105.78,102.86,102.99,719504,0
+MLI.US,D,20251027,000000,103.23,104.14,102.4,103.71,617436,0
+MLI.US,D,20251028,000000,103.91,104.7,102.7,104.41,539264,0
+MLI.US,D,20251029,000000,104.215,106.5499,103.82,104.76,820200,0
+MLI.US,D,20251030,000000,104.53,107.7363,104.13,105.42,1020813,0
+MLI.US,D,20251031,000000,105.475,106.29,104.55,105.87,500392,0
+MLI.US,D,20251103,000000,105.99,108.12,104.812,108,829734,0
+MLI.US,D,20251104,000000,107.175,107.96,106.03,107.26,652355,0
+MLI.US,D,20251105,000000,106.5,109.48,106.08,107.93,1030183,0
+MLI.US,D,20251106,000000,107.96,108.745,106.03,106.47,854828,0
+MLI.US,D,20251107,000000,105.4,107.6025,105.4,107.09,556812,0
+MLI.US,D,20251110,000000,107.59,109.07,106.65,107.72,593848,0
+MLI.US,D,20251111,000000,108.11,108.8845,107.165,108.28,506412,0
+MLI.US,D,20251112,000000,108.59,109.87,108.276,109.12,410880,0
+MLI.US,D,20251113,000000,109.165,109.9,106.79,107.15,486213,0
+MLI.US,D,20251114,000000,106.68,108.16,105.94,106.92,461843,0
+MLI.US,D,20251117,000000,106.75,107.73,104.61,104.81,579220,0
+MLI.US,D,20251118,000000,104.15,106.155,104,105.64,550264,0
+MLI.US,D,20251119,000000,106.33,107.78,106.06,106.84,521526,0
+MLI.US,D,20251120,000000,108.8,109.17,104.3,104.53,871125,0
+MLI.US,D,20251121,000000,104.98,107.63,104.18,106.59,1140036,0
+MLI.US,D,20251124,000000,106.365,109.14,105.9147,108,688378,0
+MLI.US,D,20251125,000000,109.49,110.33,108.45,109.83,588746,0
+MLI.US,D,20251126,000000,109.6,111.385,109.54,110.38,460839,0
+MLI.US,D,20251128,000000,110.545,111,109.641,109.87,266715,0
+MLI.US,D,20251201,000000,109.28,110.79,109,109.67,785437,0
+MLI.US,D,20251202,000000,110.73,111.8499,109.87,110.74,1016271,0
+MLI.US,D,20251203,000000,111.27,113.15,110.94,111.6,800488,0
+MLI.US,D,20251204,000000,111.12,113.27,111,113.02,512073,0
+MLI.US,D,20251205,000000,112.735,113.57,112.13,113.49,511445,0
+MLI.US,D,20251208,000000,113.765,113.89,111.0901,111.8,944680,0
+MLI.US,D,20251209,000000,111.855,112.63,109.85,109.96,498790,0
+MLI.US,D,20251210,000000,110.47,113.4,109.79,112.83,1269155,0
+MLI.US,D,20251211,000000,112.83,114.87,112.79,114,640315,0
+MLI.US,D,20251212,000000,114.45,114.53,112.78,113.86,418848,0
+MLI.US,D,20251215,000000,114.28,115.28,113.95,114.62,654262,0
+MLI.US,D,20251216,000000,114.635,114.93,112.8,113.73,476637,0
+MLI.US,D,20251217,000000,112.7801,114.4,111.91,112.6,412755,0
+MLI.US,D,20251218,000000,113.86,114.89,112.67,112.78,829716,0
+MLI.US,D,20251219,000000,113.16,115.85,112.406,115.6,4009861,0
+MLI.US,D,20251222,000000,115.96,117.909,115.475,117.38,1197774,0
+MLI.US,D,20251223,000000,117.25,118.095,117.01,117.38,538461,0
+MLI.US,D,20251224,000000,117.5,118.91,117.38,118.32,571356,0
+MLI.US,D,20251226,000000,118.525,118.525,117.26,118.13,343873,0
+MLI.US,D,20251229,000000,117.865,118.475,116.73,117.71,558824,0
+MLI.US,D,20251230,000000,117,118.14,116.29,116.41,672267,0
+MLI.US,D,20251231,000000,116.92,116.92,114.75,114.8,831230,0
+MLI.US,D,20260102,000000,115.455,117.015,114.8,116.81,523743,0
+MLI.US,D,20260105,000000,116.805,120.47,116.805,119.22,836709,0
+MLI.US,D,20260106,000000,119.08,119.99,117.05,119.91,612279,0
+MLI.US,D,20260107,000000,120.1,120.47,117.985,119.08,601920,0
+MLI.US,D,20260108,000000,119.075,121.43,118.22,121.33,547838,0
+MLI.US,D,20260109,000000,121.48,123.95,121.48,123.6,640522,0
+MLI.US,D,20260112,000000,123.255,125.605,123.11,124.4,705216,0
+MLI.US,D,20260113,000000,125.14,126.38,124.25,126.01,586354,0
+MLI.US,D,20260114,000000,125.75,129.16,125.75,128.57,997681,0
+MLI.US,D,20260115,000000,129.52,131.39,129.1201,130.76,742912,0
+MLI.US,D,20260116,000000,133.43,133.43,130.8,132.83,538254,0
+MLI.US,D,20260120,000000,131.7,133.225,130.25,131.11,845045,0
+MLI.US,D,20260121,000000,132.34,135.08,131.75,133.87,776330,0
+MLI.US,D,20260122,000000,134.74,134.85,132.61,133.12,786007,0
+MLI.US,D,20260123,000000,133.24,133.24,131.3601,132.73,591341,0
+MLI.US,D,20260126,000000,133.22,134.07,131.89,133.82,573823,0
+MLI.US,D,20260127,000000,134.02,135.2599,132.87,134.43,509695,0
+MLI.US,D,20260128,000000,134.56,135.655,132.32,134.51,656390,0
+MLI.US,D,20260129,000000,135.69,137.64,135.09,137.38,1010228,0
+MLI.US,D,20260130,000000,136.01,137.4,134.175,136.14,863647,0
+MLI.US,D,20260202,000000,135.49,139.29,135.49,139.18,1268469,0
+MLI.US,D,20260203,000000,124,127.04,120.84,123.65,2273012,0
+MLI.US,D,20260204,000000,123,123.255,112.58,114.65,2006418,0
+MLI.US,D,20260205,000000,113.56,116.68,112.61,115.26,1516457,0
+MLI.US,D,20260206,000000,116.8,118.41,115.69,117.86,1325361,0
+MLI.US,D,20260209,000000,118,118.25,115.66,115.9,956331,0
+MLI.US,D,20260210,000000,115.705,119.58,115.51,119.28,1250291,0
+MLI.US,D,20260211,000000,120.41,121.18,117.035,120.57,1000007,0
+MLI.US,D,20260212,000000,121.03,122.8,118.69,118.85,1004487,0
+MLI.US,D,20260213,000000,118.1,119.87,116.26,119.46,743383,0
+MLI.US,D,20260217,000000,118.25,119.29,116.46,118.77,1066976,0
+MLI.US,D,20260218,000000,117.96,119.7,116.43,116.99,980717,0
diff --git a/daily/us/nyse stocks/2/mmk.us.txt b/daily/us/nyse stocks/2/mmk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3190ce15dfd32e541501af1a5ea8d4188d300bb8
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmk.us.txt	
@@ -0,0 +1,3 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMK.US,D,20260212,000000,100.02,100.02,100.014,100.0195,1943,0
+MMK.US,D,20260213,000000,100.06,100.06,100.055,100.055,742,0
diff --git a/daily/us/nyse stocks/2/mnso.us.txt b/daily/us/nyse stocks/2/mnso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d96028a33727a8b79c79b9532002e9419fa94afa
--- /dev/null
+++ b/daily/us/nyse stocks/2/mnso.us.txt	
@@ -0,0 +1,1342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNSO.US,D,20201015,000000,23.6323,24.1167,20.0007,20.2228,22413522.62071,0
+MNSO.US,D,20201016,000000,21.3179,23.7194,21.0947,22.4511,7845399.8891143,0
+MNSO.US,D,20201019,000000,23.0128,23.1381,20.0007,20.2228,4206468.0145245,0
+MNSO.US,D,20201020,000000,20.9206,21.4245,18.8479,19.3704,2337069.6224196,0
+MNSO.US,D,20201021,000000,19.6611,21.7925,19.6425,20.3882,2806361.5320347,0
+MNSO.US,D,20201022,000000,20.6299,20.6299,19.3802,19.5163,723257.26092387,0
+MNSO.US,D,20201023,000000,19.6611,19.6611,18.4026,18.8087,1411861.0058132,0
+MNSO.US,D,20201026,000000,18.66,18.6639,17.7636,17.8693,1942680.4824829,0
+MNSO.US,D,20201027,000000,17.8693,18.4506,17.8693,18.4408,877597.84109685,0
+MNSO.US,D,20201028,000000,17.9182,19.071,17.9182,18.4026,1078977.9737474,0
+MNSO.US,D,20201029,000000,18.4643,18.703,18.1599,18.4026,922723.43876393,0
+MNSO.US,D,20201030,000000,18.2088,18.5523,18.2088,18.4995,525139.94605755,0
+MNSO.US,D,20201102,000000,18.4026,18.703,18.112,18.6933,910153.46646088,0
+MNSO.US,D,20201103,000000,18.4506,20.0007,18.3928,19.6034,570244.08454095,0
+MNSO.US,D,20201104,000000,19.6034,20.533,18.5572,19.8069,910891.25363288,0
+MNSO.US,D,20201105,000000,19.758,20.1357,19.3176,19.7482,651828.83526879,0
+MNSO.US,D,20201106,000000,19.5163,20.0202,18.9545,19.8069,463670.62535861,0
+MNSO.US,D,20201109,000000,21.8307,24.01,21.2885,22.1898,3271676.3396091,0
+MNSO.US,D,20201110,000000,22.0244,22.0244,20.0682,20.4068,1539428.6996891,0
+MNSO.US,D,20201111,000000,20.4166,20.7561,19.9234,20.0682,720485.96063235,0
+MNSO.US,D,20201112,000000,20.0682,20.3393,19.2834,19.3998,968021.73176627,0
+MNSO.US,D,20201113,000000,19.6513,19.9811,19.3616,19.4771,594988.56704792,0
+MNSO.US,D,20201116,000000,19.8549,20.0437,19.39,19.8167,829322.85275927,0
+MNSO.US,D,20201117,000000,19.5642,19.6856,19.2158,19.3704,428409.09911999,0
+MNSO.US,D,20201118,000000,19.3704,19.5456,18.2088,19.3225,426299.96792468,0
+MNSO.US,D,20201119,000000,19.2354,19.2648,18.2568,19.1092,418111.75655452,0
+MNSO.US,D,20201120,000000,19.0896,19.1092,18.3439,18.4124,612869.17637715,0
+MNSO.US,D,20201123,000000,18.5474,18.7383,17.7724,17.792,714171.85130299,0
+MNSO.US,D,20201124,000000,17.8409,17.8409,17.4142,17.4534,1060459.7201033,0
+MNSO.US,D,20201125,000000,17.5111,19.7971,17.4817,19.3704,1706880.8410864,0
+MNSO.US,D,20201127,000000,19.3704,19.7002,18.4222,19.4673,1151061.4154374,0
+MNSO.US,D,20201130,000000,19.4673,19.5456,18.5093,19.3127,343577.88046216,0
+MNSO.US,D,20201201,000000,19.3127,19.8979,19.1287,19.4673,601686.89795163,0
+MNSO.US,D,20201202,000000,19.3519,19.3616,18.6737,19.0808,268597.44897622,0
+MNSO.US,D,20201203,000000,18.9839,19.5642,18.8087,19.3127,400485.59183171,0
+MNSO.US,D,20201204,000000,19.5358,21.3854,19.526,21.2689,906872.25509066,0
+MNSO.US,D,20201207,000000,21.085,21.405,19.4096,19.6611,755784.27404299,0
+MNSO.US,D,20201208,000000,19.9038,21.0654,19.8549,20.1357,810299.79736592,0
+MNSO.US,D,20201209,000000,20.3686,21.1466,20.1553,20.2717,903014.71135893,0
+MNSO.US,D,20201210,000000,20.8335,22.4609,20.6495,21.2503,1815879.1880239,0
+MNSO.US,D,20201211,000000,21.1143,22.3826,21.1143,22.1213,864195.04809411,0
+MNSO.US,D,20201214,000000,22.5959,22.6155,21.176,21.4725,923855.66616916,0
+MNSO.US,D,20201215,000000,21.4079,22.5959,20.5526,22.4511,1370266.9766592,0
+MNSO.US,D,20201216,000000,22.4707,23.2349,21.5214,22.2671,1425578.5335098,0
+MNSO.US,D,20201217,000000,22.7603,23.6323,22.6928,23.4385,2233209.2171731,0
+MNSO.US,D,20201218,000000,23.6323,23.9131,22.2867,23.1479,2729533.5670211,0
+MNSO.US,D,20201221,000000,23.2349,27.8931,23.0803,26.9742,2709061.5057969,0
+MNSO.US,D,20201222,000000,26.9742,27.6034,25.9574,26.8675,1845567.4577028,0
+MNSO.US,D,20201223,000000,26.6346,29.2886,26.5093,28.6104,1844374.9402101,0
+MNSO.US,D,20201224,000000,28.9881,30.6058,28.6202,30.0636,1034479.8017363,0
+MNSO.US,D,20201228,000000,28.6593,28.7269,23.5647,24.8242,2798079.3090028,0
+MNSO.US,D,20201229,000000,25.9858,26.3978,25.1824,25.841,967937.93876336,0
+MNSO.US,D,20201230,000000,25.9662,26.5377,24.833,25.5405,1412320.8454633,0
+MNSO.US,D,20201231,000000,25.5601,26.5191,25.3566,25.5601,701470.05830023,0
+MNSO.US,D,20210104,000000,25.5885,25.8605,24.4288,24.6206,972966.54080411,0
+MNSO.US,D,20210105,000000,24.6206,26.0347,24.6206,25.8987,565267.59766054,0
+MNSO.US,D,20210106,000000,25.7049,28.3295,25.7049,28.0878,1551857.6544995,0
+MNSO.US,D,20210107,000000,27.7101,28.5722,26.8969,27.6034,1969638.3265059,0
+MNSO.US,D,20210108,000000,27.3901,27.7443,26.3831,27.0221,922425.05392428,0
+MNSO.US,D,20210111,000000,26.3058,28.3883,25.4241,28.1358,1257513.272579,0
+MNSO.US,D,20210112,000000,28.1847,30.228,28.1074,30.1116,1908804.60639,0
+MNSO.US,D,20210113,000000,29.8121,30.4414,28.6887,29.6282,1489368.5116431,0
+MNSO.US,D,20210114,000000,30.0059,30.1312,28.1358,28.5527,797990.40086462,0
+MNSO.US,D,20210115,000000,28.1456,28.4264,27.3138,27.6905,782211.76966948,0
+MNSO.US,D,20210119,000000,28.2718,30.0059,27.9812,29.3659,880019.66325426,0
+MNSO.US,D,20210120,000000,30.2965,31.6323,30.2965,31.1293,1369494.4460469,0
+MNSO.US,D,20210121,000000,30.9062,30.9454,27.7776,29.3757,1437479.1836554,0
+MNSO.US,D,20210122,000000,29.1535,29.6565,28.582,29.4246,1101124.873164,0
+MNSO.US,D,20210125,000000,30.5285,33.889,29.589,32.9211,2427483.2944302,0
+MNSO.US,D,20210126,000000,32.6882,32.6882,29.3561,29.8219,1144973.1384696,0
+MNSO.US,D,20210127,000000,28.6887,28.814,27.2159,28.3883,1748909.1632434,0
+MNSO.US,D,20210128,000000,28.3746,30.6645,28.127,30.0441,892274.90086343,0
+MNSO.US,D,20210129,000000,29.8503,31.3035,28.814,30.5089,505646.83235517,0
+MNSO.US,D,20210201,000000,31.1293,31.3329,29.2504,30.228,818186.55829877,0
+MNSO.US,D,20210202,000000,30.228,30.3298,28.8629,29.0948,714638.84401435,0
+MNSO.US,D,20210203,000000,29.224,30.4022,28.8727,30.1409,685277.57141997,0
+MNSO.US,D,20210204,000000,30.4991,30.4991,29.1535,29.4726,526126.04664063,0
+MNSO.US,D,20210205,000000,29.7338,29.7436,28.4166,29.3473,698931.74343146,0
+MNSO.US,D,20210208,000000,28.8531,34.0828,28.6496,33.6766,1135795.7609187,0
+MNSO.US,D,20210209,000000,33.4242,34.1023,32.1167,33.0278,735239.66034062,0
+MNSO.US,D,20210210,000000,33.3958,33.889,31.2066,31.5648,933382.52185417,0
+MNSO.US,D,20210211,000000,31.8652,32.2136,30.8093,31.236,393576.75655483,0
+MNSO.US,D,20210212,000000,31.0129,33.066,31.0129,32.5816,273174.38629395,0
+MNSO.US,D,20210216,000000,33.5504,33.5504,31.8652,32.0101,763952.04809537,0
+MNSO.US,D,20210217,000000,32.9339,33.2989,31.7194,32.3399,579812.83672742,0
+MNSO.US,D,20210218,000000,30.9933,31.4777,29.3473,30.7516,870927.10057216,0
+MNSO.US,D,20210219,000000,31.191,31.6715,28.3981,28.6104,1026597.128267,0
+MNSO.US,D,20210222,000000,28.1847,30.1507,27.6328,29.4148,836209.20698659,0
+MNSO.US,D,20210223,000000,27.8941,29.3473,26.7706,28.7758,919046.76529459,0
+MNSO.US,D,20210224,000000,28.7366,28.8776,26.9644,27.2061,1166303.5670408,0
+MNSO.US,D,20210225,000000,29.6663,30.0245,26.2089,26.3254,1691434.3163053,0
+MNSO.US,D,20210226,000000,27.0388,27.0613,24.9397,25.8312,984151.8848273,0
+MNSO.US,D,20210301,000000,26.7511,27.3128,26.4125,27.1679,1096101.3804527,0
+MNSO.US,D,20210302,000000,27.119,27.758,26.4125,27.6905,833930.44605367,0
+MNSO.US,D,20210303,000000,28.0683,28.766,27.6034,28.2816,1134684.9926971,0
+MNSO.US,D,20210304,000000,27.3226,28.6104,25.4143,27.0026,1952315.6559522,0
+MNSO.US,D,20210305,000000,26.7511,27.2453,25.1824,25.8605,1489510.5510017,0
+MNSO.US,D,20210308,000000,25.1051,25.6668,22.0048,22.2084,1370272.0859886,0
+MNSO.US,D,20210309,000000,23.1097,24.649,23.1097,23.8162,763233.67637526,0
+MNSO.US,D,20210310,000000,24.0873,24.5287,22.7124,23.4972,791865.33672475,0
+MNSO.US,D,20210311,000000,24.0775,24.2429,23.2447,23.6323,1134005.4518808,0
+MNSO.US,D,20210312,000000,23.2447,24.5433,22.9737,24.2135,508058.43585368,0
+MNSO.US,D,20210315,000000,24.2135,24.514,23.5256,24.0296,834835.8192315,0
+MNSO.US,D,20210316,000000,24.3104,24.5042,23.2301,23.5452,490416.94314253,0
+MNSO.US,D,20210317,000000,23.4385,23.6176,22.6644,23.2447,686429.2142771,0
+MNSO.US,D,20210318,000000,23.4003,23.6763,22.9061,23.3318,601522.37754347,0
+MNSO.US,D,20210319,000000,23.4189,23.6812,22.8768,22.9257,839106.19678247,0
+MNSO.US,D,20210322,000000,22.9355,23.2447,21.5214,22.1986,799450.64722028,0
+MNSO.US,D,20210323,000000,21.4823,21.6183,20.6642,21.0076,969052.79444848,0
+MNSO.US,D,20210324,000000,20.7561,21.4823,19.9322,20.533,1286306.387739,0
+MNSO.US,D,20210325,000000,19.8744,20.533,19.6034,20.0975,467727.43293873,0
+MNSO.US,D,20210326,000000,20.5526,21.405,20.1455,20.853,2964431.9227033,0
+MNSO.US,D,20210329,000000,20.8335,23.1097,20.6876,21.7729,1459206.0961916,0
+MNSO.US,D,20210330,000000,21.7925,22.2867,20.4851,21.8307,1135353.2929887,0
+MNSO.US,D,20210331,000000,21.8355,23.5843,21.7827,23.2643,983297.60494392,0
+MNSO.US,D,20210401,000000,23.5256,23.7008,23.2164,23.3132,522839.72594096,0
+MNSO.US,D,20210405,000000,23.4189,24.3682,23.0999,24.1167,1125948.0393445,0
+MNSO.US,D,20210406,000000,23.8847,24.3075,23.1293,24.1265,1305012.6647066,0
+MNSO.US,D,20210407,000000,24.2135,24.6686,23.8456,24.6304,436565.63264758,0
+MNSO.US,D,20210408,000000,24.7077,24.9299,24.0296,24.1069,694433.4897872,0
+MNSO.US,D,20210409,000000,24.0198,24.4367,23.8456,23.9131,1207765.775495,0
+MNSO.US,D,20210412,000000,23.9229,24.5042,23.8652,24.1656,516327.37462909,0
+MNSO.US,D,20210413,000000,24.6784,27.2834,24.5433,26.4996,558186.06704839,0
+MNSO.US,D,20210414,000000,26.4125,26.9399,26.0347,26.3538,531425.44314202,0
+MNSO.US,D,20210415,000000,26.6933,26.9106,25.0463,25.2303,550099.02040126,0
+MNSO.US,D,20210416,000000,25.2792,25.5885,23.7389,24.0589,437579.32360967,0
+MNSO.US,D,20210419,000000,24.0491,24.1656,23.4483,23.7967,204242.37900618,0
+MNSO.US,D,20210420,000000,24.0198,24.8624,23.0999,23.2261,576396.73905982,0
+MNSO.US,D,20210421,000000,23.3416,25.5112,23.3416,25.2597,693441.25800879,0
+MNSO.US,D,20210422,000000,25.3761,26.6013,25.1148,25.9574,321812.1370222,0
+MNSO.US,D,20210423,000000,25.7245,26.7315,25.6854,26.5769,181866.58163037,0
+MNSO.US,D,20210426,000000,26.4604,26.7902,26.1991,26.5279,663439.27550188,0
+MNSO.US,D,20210427,000000,26.296,27.1092,26.2089,26.9644,184956.70407931,0
+MNSO.US,D,20210428,000000,27.6524,27.6524,26.4438,26.664,948907.73030879,0
+MNSO.US,D,20210429,000000,26.1512,26.2471,24.698,25.6081,326956.20990843,0
+MNSO.US,D,20210430,000000,25.6081,26.2187,25.1481,26.0543,163461.75509999,0
+MNSO.US,D,20210503,000000,25.9662,26.3635,25.7539,26.2187,172292.72011446,0
+MNSO.US,D,20210504,000000,26.1512,26.1796,25.1628,25.5983,233729.34110494,0
+MNSO.US,D,20210505,000000,25.5885,25.5885,24.2282,24.465,216578.3440206,0
+MNSO.US,D,20210506,000000,24.465,25.0561,23.9718,25.0366,684444.75072027,0
+MNSO.US,D,20210507,000000,24.9397,25.4916,23.5843,23.9033,215025.10786902,0
+MNSO.US,D,20210510,000000,23.7291,23.7683,22.0048,22.1898,2121129.9445798,0
+MNSO.US,D,20210511,000000,21.5889,23.5354,21.3462,23.2545,505924.77987703,0
+MNSO.US,D,20210512,000000,22.7897,23.0705,21.8307,22.2769,375987.37900403,0
+MNSO.US,D,20210513,000000,22.4217,22.914,21.5018,22.0342,292797.27696425,0
+MNSO.US,D,20210514,000000,21.8894,23.5452,21.8404,23.4972,279877.8265271,0
+MNSO.US,D,20210517,000000,23.2741,23.691,22.6928,22.7799,169325.22157222,0
+MNSO.US,D,20210518,000000,23.0608,23.1576,22.0831,22.1017,349559.88337754,0
+MNSO.US,D,20210519,000000,21.8404,23.1772,21.4059,22.7603,734059.4052386,0
+MNSO.US,D,20210520,000000,22.9257,23.4101,22.4795,22.9737,190237.7069947,0
+MNSO.US,D,20210521,000000,23.0128,23.6225,22.5578,23.0128,391697.54518459,0
+MNSO.US,D,20210524,000000,23.2349,24.5913,21.9667,24.2038,798882.48978589,0
+MNSO.US,D,20210525,000000,23.8309,24.378,22.7897,22.9932,647826.18658079,0
+MNSO.US,D,20210526,000000,23.0999,23.5354,22.2622,22.7515,591732.90232493,0
+MNSO.US,D,20210527,000000,22.7603,22.7642,20.8237,21.1721,2890388.5422378,0
+MNSO.US,D,20210528,000000,21.221,21.3081,20.2042,20.4166,3042818.233198,0
+MNSO.US,D,20210601,000000,20.6974,21.8992,20.533,21.7533,3570298.2521418,0
+MNSO.US,D,20210602,000000,21.3952,21.7729,21.1143,21.6956,660449.29591008,0
+MNSO.US,D,20210603,000000,21.2591,21.7054,20.9206,21.4147,791033.53789094,0
+MNSO.US,D,20210604,000000,21.4147,21.4627,20.8432,21.2503,349127.6341064,0
+MNSO.US,D,20210607,000000,21.2503,21.2503,20.6788,20.9597,226886.92711085,0
+MNSO.US,D,20210608,000000,21.0566,22.0733,20.8335,21.9275,546423.36879781,0
+MNSO.US,D,20210609,000000,21.9275,23.051,21.5596,22.6351,1251459.7390513,0
+MNSO.US,D,20210610,000000,22.6351,23.0128,22.4315,22.5763,609904.74343258,0
+MNSO.US,D,20210611,000000,22.6155,22.8484,22.3826,22.7701,509449.19532888,0
+MNSO.US,D,20210614,000000,22.7515,23.2937,22.5088,22.8768,430395.60640859,0
+MNSO.US,D,20210615,000000,22.8768,23.1293,21.8023,22.4609,441067.9737554,0
+MNSO.US,D,20210616,000000,22.1604,22.8866,21.8121,22.2378,554843.54372481,0
+MNSO.US,D,20210617,000000,22.2378,22.6928,21.8023,21.8894,448020.74926551,0
+MNSO.US,D,20210618,000000,21.9275,23.9033,21.6565,22.18,4669434.5742854,0
+MNSO.US,D,20210621,000000,21.8121,22.0538,21.3952,21.3952,321261.35130792,0
+MNSO.US,D,20210622,000000,21.4627,21.7142,20.7561,20.8139,435410.92419278,0
+MNSO.US,D,20210623,000000,20.8726,21.0918,20.2522,20.2522,664601.1370179,0
+MNSO.US,D,20210624,000000,20.4361,20.7366,20.1846,20.3393,1018008.3454683,0
+MNSO.US,D,20210625,000000,20.6299,20.6299,19.8167,20.1944,2423837.2769375,0
+MNSO.US,D,20210628,000000,20.3099,20.7943,20.0202,20.4166,1058284.1676252,0
+MNSO.US,D,20210629,000000,20.4459,20.4459,19.3616,19.7873,958167.87899672,0
+MNSO.US,D,20210630,000000,19.7482,20.262,19.5456,20.1357,523736.92419168,0
+MNSO.US,D,20210701,000000,20.1171,20.1171,19.3998,19.4096,191900.28279642,0
+MNSO.US,D,20210702,000000,19.4194,19.4487,18.751,18.8185,276762.15743093,0
+MNSO.US,D,20210706,000000,18.7118,19.0416,18.6248,18.8958,429568.91690423,0
+MNSO.US,D,20210707,000000,18.9056,18.9839,17.4534,17.6178,519131.37462905,0
+MNSO.US,D,20210708,000000,17.24,17.3467,16.7654,17.0081,915257.68657743,0
+MNSO.US,D,20210709,000000,17.4142,17.5982,16.8819,17.5405,440016.47375541,0
+MNSO.US,D,20210712,000000,17.5013,18.1697,17.3271,18.1501,502730.42710739,0
+MNSO.US,D,20210713,000000,18.1599,18.7216,18.112,18.3253,559390.84693175,0
+MNSO.US,D,20210714,000000,17.928,17.9955,17.4044,17.928,822024.6865786,0
+MNSO.US,D,20210715,000000,17.7822,17.884,16.9592,17.0081,541688.04226725,0
+MNSO.US,D,20210716,000000,17.0169,17.0756,16.6392,16.8046,769591.72593786,0
+MNSO.US,D,20210719,000000,16.5619,16.9885,16.3299,16.7077,621515.18366567,0
+MNSO.US,D,20210720,000000,16.8231,17.4338,16.6685,17.2498,572078.33381206,0
+MNSO.US,D,20210721,000000,17.24,17.7822,16.9347,17.6569,332290.34985006,0
+MNSO.US,D,20210722,000000,17.4915,17.6569,17.0756,17.3467,220265.23614884,0
+MNSO.US,D,20210723,000000,16.8329,16.9494,15.6028,16.6206,1214435.4941539,0
+MNSO.US,D,20210726,000000,15.9904,16.465,15.3415,16.3975,1185995.9445915,0
+MNSO.US,D,20210727,000000,16.0393,16.2184,14.3541,14.5381,2445414.9970538,0
+MNSO.US,D,20210728,000000,15.5353,17.2792,15.2544,17.1236,1216125.6603346,0
+MNSO.US,D,20210729,000000,17.2498,17.3173,16.0775,16.3681,693862.26675514,0
+MNSO.US,D,20210730,000000,16.3201,16.7361,16.2037,16.3583,414880.61661287,0
+MNSO.US,D,20210802,000000,16.3877,16.7948,16.281,16.4366,343372.48541843,0
+MNSO.US,D,20210803,000000,16.0001,16.2908,15.6028,15.9718,482769.29882776,0
+MNSO.US,D,20210804,000000,15.962,16.3877,15.8357,15.9326,194896.39358356,0
+MNSO.US,D,20210805,000000,15.9522,16.1264,15.4384,15.4482,233255.19533235,0
+MNSO.US,D,20210806,000000,15.3709,15.5451,14.4217,15.3132,642386.79445258,0
+MNSO.US,D,20210809,000000,15.2838,15.2838,14.2377,14.8767,927518.03351605,0
+MNSO.US,D,20210810,000000,15.0127,15.5059,14.907,15.2349,668544.51748432,0
+MNSO.US,D,20210811,000000,15.2642,15.3034,14.0831,14.1017,620034.49999222,0
+MNSO.US,D,20210812,000000,14.1017,14.1017,13.0751,13.6564,379059.10786696,0
+MNSO.US,D,20210813,000000,13.7053,13.7053,13.172,13.356,229142.18512832,0
+MNSO.US,D,20210816,000000,13.2307,13.2787,12.4263,12.6592,388217.06996597,0
+MNSO.US,D,20210817,000000,12.6005,12.853,12.3,12.6201,813935.59619969,0
+MNSO.US,D,20210818,000000,12.7845,13.0555,12.5525,12.6974,1570793.8512922,0
+MNSO.US,D,20210819,000000,13.3178,13.947,12.3392,12.5525,1733118.2696575,0
+MNSO.US,D,20210820,000000,12.669,13.0076,11.981,12.0104,447583.39066494,0
+MNSO.US,D,20210823,000000,11.9419,12.533,11.6708,12.4459,999893.72885042,0
+MNSO.US,D,20210824,000000,12.6005,13.4088,12.6005,13.0653,834837.86296328,0
+MNSO.US,D,20210825,000000,12.8236,13.5595,12.6494,13.4049,419535.21573817,0
+MNSO.US,D,20210826,000000,13.2405,13.2787,12.5623,12.9303,289482.34401969,0
+MNSO.US,D,20210827,000000,12.9303,13.1142,12.5809,12.9107,497175.5641337,0
+MNSO.US,D,20210830,000000,12.9175,12.9469,12.575,12.9273,196277.95626576,0
+MNSO.US,D,20210831,000000,13.0839,13.3775,13.0056,13.2307,325800.47958775,0
+MNSO.US,D,20210901,000000,13.3873,14.0723,13.2601,13.7494,391781.3381875,0
+MNSO.US,D,20210902,000000,13.857,13.9695,13.4949,13.8179,413073.95772076,0
+MNSO.US,D,20210903,000000,13.6026,13.8472,13.0056,13.1328,990645.84255316,0
+MNSO.US,D,20210907,000000,13.2601,13.9842,13.2209,13.6906,258124.34547781,0
+MNSO.US,D,20210908,000000,13.5439,13.8766,13.2209,13.72,416188.60495104,0
+MNSO.US,D,20210909,000000,13.4068,13.7004,13.1622,13.5928,295269.17055023,0
+MNSO.US,D,20210910,000000,13.7102,13.7151,13.3286,13.4068,182936.47521636,0
+MNSO.US,D,20210913,000000,13.5047,13.5047,12.8784,13.0937,296954.22740152,0
+MNSO.US,D,20210914,000000,12.9469,13.035,12.575,12.8295,409136.70844967,0
+MNSO.US,D,20210915,000000,12.6925,12.8393,12.348,12.8001,592318.43147944,0
+MNSO.US,D,20210916,000000,12.6338,12.8393,12.5065,12.7023,223620.02186308,0
+MNSO.US,D,20210917,000000,12.8197,12.9078,12.6044,12.849,526235.38629077,0
+MNSO.US,D,20210920,000000,12.6827,12.8197,12.4282,12.7805,350125.99708015,0
+MNSO.US,D,20210921,000000,12.7218,13.0154,12.624,12.8001,202832.20407909,0
+MNSO.US,D,20210922,000000,12.8784,13.764,12.7708,13.4264,338578.91253219,0
+MNSO.US,D,20210923,000000,13.4656,13.6809,13.2698,13.5928,429094.77113164,0
+MNSO.US,D,20210924,000000,13.3775,13.4753,12.898,13.1328,211786.81486615,0
+MNSO.US,D,20210927,000000,13.2111,14.0527,13.1328,13.8081,335486.74635147,0
+MNSO.US,D,20210928,000000,13.7738,13.9353,13.4851,13.6417,187873.10932709,0
+MNSO.US,D,20210929,000000,13.6221,14.6595,13.5047,14.2582,835803.52622857,0
+MNSO.US,D,20210930,000000,14.5176,15.3543,14.2191,14.9139,786352.37025252,0
+MNSO.US,D,20211001,000000,15.0411,15.3151,14.591,15.2466,468012.53352182,0
+MNSO.US,D,20211004,000000,15.0803,15.4514,14.728,15.3543,589310.05830164,0
+MNSO.US,D,20211005,000000,15.2662,15.9316,15.0118,15.0313,475468.06704942,0
+MNSO.US,D,20211006,000000,14.9433,15.0215,14.3757,14.8258,307867.75509818,0
+MNSO.US,D,20211007,000000,15.2173,16.1176,15.1879,15.6478,676017.42273204,0
+MNSO.US,D,20211008,000000,15.6478,16.0491,15.5206,15.8827,622707.70115836,0
+MNSO.US,D,20211011,000000,16.0197,16.0784,15.3836,15.4032,191707.15014337,0
+MNSO.US,D,20211012,000000,15.5598,15.7751,14.6888,14.7867,439164.23760382,0
+MNSO.US,D,20211013,000000,14.8356,15.9512,14.7377,15.9121,287725.75655615,0
+MNSO.US,D,20211014,000000,15.7163,16.4307,15.6576,16.235,586677.73177106,0
+MNSO.US,D,20211015,000000,16.2937,16.4209,15.5793,15.9219,253643.46355367,0
+MNSO.US,D,20211018,000000,15.8142,16.0099,15.5011,15.55,259009.28133786,0
+MNSO.US,D,20211019,000000,15.7849,16.0197,15.6087,15.8534,335753.45334855,0
+MNSO.US,D,20211020,000000,16.098,16.2349,15.6381,15.9806,276167.43148341,0
+MNSO.US,D,20211021,000000,15.6968,16.0686,15.6674,15.7751,163352.41544984,0
+MNSO.US,D,20211022,000000,15.7359,15.9241,15.5989,15.8925,149427.44897772,0
+MNSO.US,D,20211025,000000,15.9414,16.4992,15.9121,16.2742,231837.86734403,0
+MNSO.US,D,20211026,000000,16.2742,16.2839,15.4228,15.6381,369408.60640936,0
+MNSO.US,D,20211027,000000,15.4032,15.6087,15.1096,15.1585,142041.40233058,0
+MNSO.US,D,20211028,000000,14.9824,15.2662,14.865,15.227,175874.3600561,0
+MNSO.US,D,20211029,000000,15.1096,15.2293,14.5714,14.6888,170431.90233022,0
+MNSO.US,D,20211101,000000,14.5616,15.3934,14.5225,15.2564,637720.95480249,0
+MNSO.US,D,20211102,000000,15.2466,15.8534,15.1683,15.687,277304.76821809,0
+MNSO.US,D,20211103,000000,15.6381,16.2546,15.5598,16.1763,376933.62681743,0
+MNSO.US,D,20211104,000000,16.235,17.0179,16.0491,16.3622,805655.41689951,0
+MNSO.US,D,20211105,000000,16.509,16.5873,15.6772,16.0686,810677.88774493,0
+MNSO.US,D,20211108,000000,16.0197,16.1176,15.6038,15.6576,277337.46792655,0
+MNSO.US,D,20211109,000000,15.6576,16.1763,15.5696,15.7555,180413.48833593,0
+MNSO.US,D,20211110,000000,15.7555,16.3524,15.6283,15.7946,216497.61661536,0
+MNSO.US,D,20211111,000000,15.9806,16.5873,15.9414,16.5775,314553.82361121,0
+MNSO.US,D,20211112,000000,16.646,16.7145,16.2252,16.372,279706.15305771,0
+MNSO.US,D,20211115,000000,16.5188,16.5188,16.0001,16.1469,420404.82360988,0
+MNSO.US,D,20211116,000000,16.2252,16.3867,15.9708,16.1469,557023.18366648,0
+MNSO.US,D,20211117,000000,16.5482,16.5482,15.5989,15.8044,280849.62098773,0
+MNSO.US,D,20211118,000000,16.4503,16.6362,15.5108,15.5108,763331.77550062,0
+MNSO.US,D,20211119,000000,15.2955,15.4326,13.5994,13.7787,1446890.568495,0
+MNSO.US,D,20211122,000000,13.8081,14.1799,13.5879,14.0429,1038911.6340977,0
+MNSO.US,D,20211123,000000,14.0268,14.3854,13.0252,13.1524,406249.93731268,0
+MNSO.US,D,20211124,000000,13.1035,13.7543,12.9175,13.5243,474254.09037306,0
+MNSO.US,D,20211126,000000,12.9895,13.1916,12.438,12.7414,645010.94605604,0
+MNSO.US,D,20211129,000000,12.8686,13.7102,12.6631,13.4068,789767.44605423,0
+MNSO.US,D,20211130,000000,13.172,13.2209,12.5359,13.0154,310285.48979202,0
+MNSO.US,D,20211201,000000,13.1916,13.1916,12.6631,12.7708,401540.15742936,0
+MNSO.US,D,20211202,000000,12.986,12.986,11.5671,11.6845,827577.50582051,0
+MNSO.US,D,20211203,000000,11.2833,11.3518,10.2949,10.383,988452.91835494,0
+MNSO.US,D,20211206,000000,10.5004,11.0582,10.1872,11.0191,580367.70990525,0
+MNSO.US,D,20211207,000000,11.2539,11.4301,10.8136,10.8429,691763.35421872,0
+MNSO.US,D,20211208,000000,10.8967,11.2246,10.5689,11.2246,1502659.9212639,0
+MNSO.US,D,20211209,000000,11.2001,11.5279,10.6765,10.7353,659231.23177015,0
+MNSO.US,D,20211210,000000,10.5983,12.0466,10.4221,11.3811,1597346.0145572,0
+MNSO.US,D,20211213,000000,11.1463,11.3224,10.5102,10.5102,766113.29445102,0
+MNSO.US,D,20211214,000000,10.3928,10.471,9.89367,10.0796,671985.13993326,0
+MNSO.US,D,20211215,000000,9.88877,10.2557,9.54137,10.0992,816811.1268119,0
+MNSO.US,D,20211216,000000,10.0698,10.5102,9.83495,9.89367,1087216.2565461,0
+MNSO.US,D,20211217,000000,9.81049,9.89367,9.50223,9.66859,3004441.0378632,0
+MNSO.US,D,20211220,000000,9.43372,9.54137,9.05207,9.27715,919383.98103802,0
+MNSO.US,D,20211221,000000,9.90345,10.1872,9.74688,10.0992,2101318.00872,0
+MNSO.US,D,20211222,000000,9.82516,9.96452,9.67837,9.69795,1034285.6472173,0
+MNSO.US,D,20211223,000000,9.79091,9.9426,9.51201,9.85452,2137143.6049294,0
+MNSO.US,D,20211227,000000,9.69795,10.1775,9.6588,9.66859,281052.97229968,0
+MNSO.US,D,20211228,000000,9.66859,9.75666,9.49244,9.61966,2135840.7259207,0
+MNSO.US,D,20211229,000000,9.88388,9.88388,9.12057,9.12057,833044.48832773,0
+MNSO.US,D,20211230,000000,9.13036,10.2557,9.13036,10.0209,800489.8848296,0
+MNSO.US,D,20211231,000000,9.91324,10.5004,9.81538,10.1187,664354.8673386,0
+MNSO.US,D,20220103,000000,10.0894,10.1775,9.75666,10.0894,487748.85130583,0
+MNSO.US,D,20220104,000000,9.83495,10.1016,9.70773,9.88388,315680.941687,0
+MNSO.US,D,20220105,000000,9.76645,10.0698,9.54137,9.58051,245739.33090071,0
+MNSO.US,D,20220106,000000,9.79581,10.0796,9.69795,9.87409,285691.22157076,0
+MNSO.US,D,20220107,000000,9.92302,10.4417,9.91324,10.2753,1106100.3381785,0
+MNSO.US,D,20220110,000000,10.3047,10.3879,9.64902,9.77623,417871.61807056,0
+MNSO.US,D,20220111,000000,9.81538,10.1186,9.7322,10.0209,330006.47958769,0
+MNSO.US,D,20220112,000000,10.4025,10.5689,9.82516,9.9426,210095.62681952,0
+MNSO.US,D,20220113,000000,9.70773,9.86431,9.25757,9.34565,340599.14139514,0
+MNSO.US,D,20220114,000000,9.35544,9.61966,9.11078,9.34565,328059.82506877,0
+MNSO.US,D,20220118,000000,9.08143,9.81538,9.06185,9.51201,634142.38045851,0
+MNSO.US,D,20220119,000000,9.54137,9.7273,9.25757,9.4533,491269.17929412,0
+MNSO.US,D,20220120,000000,9.93281,10.2949,9.78602,9.93281,632561.55392792,0
+MNSO.US,D,20220121,000000,9.81538,9.9426,9.49244,9.61966,400075.82361014,0
+MNSO.US,D,20220124,000000,9.34565,10.0894,9.24779,10.0405,649456.06267406,0
+MNSO.US,D,20220125,000000,9.85452,9.9426,9.39556,9.57073,377689.80757543,0
+MNSO.US,D,20220126,000000,9.66859,9.66859,8.80742,8.87592,469401.24926524,0
+MNSO.US,D,20220127,000000,8.97867,9.17439,8.70956,8.83678,329183.87754689,0
+MNSO.US,D,20220128,000000,8.7487,9.15971,8.6802,9.13036,165416.58454603,0
+MNSO.US,D,20220131,000000,9.238,10.0698,9.238,9.93281,678488.29445212,0
+MNSO.US,D,20220201,000000,9.81538,9.91324,9.63923,9.75666,125384.98833662,0
+MNSO.US,D,20220202,000000,9.70773,9.70773,9.22822,9.25757,124695.22886141,0
+MNSO.US,D,20220203,000000,9.12057,9.26736,8.90528,9.01292,186318.85130961,0
+MNSO.US,D,20220204,000000,9.00314,9.29672,8.87592,9.22822,230955.99708165,0
+MNSO.US,D,20220207,000000,9.20864,9.36982,8.97378,9.02271,196738.81778179,0
+MNSO.US,D,20220208,000000,8.97378,9.35544,8.97378,9.29672,701152.25800869,0
+MNSO.US,D,20220209,000000,9.34565,9.81538,9.3065,9.76645,206129.76530353,0
+MNSO.US,D,20220210,000000,9.70773,10.2166,9.60009,9.63923,400475.37317282,0
+MNSO.US,D,20220211,000000,9.78602,9.87409,9.4533,9.50223,234763.46938481,0
+MNSO.US,D,20220214,000000,9.41415,9.60987,9.17929,9.20864,1091177.0087327,0
+MNSO.US,D,20220215,000000,9.29672,9.64902,9.29672,9.64902,1205286.7288478,0
+MNSO.US,D,20220216,000000,9.57073,10.0796,9.57073,9.89367,429342.06267683,0
+MNSO.US,D,20220217,000000,9.78602,10.1383,9.68816,9.70773,728921.4635477,0
+MNSO.US,D,20220218,000000,9.61966,9.95238,9.55116,9.78602,195465.57288384,0
+MNSO.US,D,20220222,000000,9.60987,10.06,9.34565,9.39458,526457.13118873,0
+MNSO.US,D,20220223,000000,9.55605,9.55605,7.87775,7.9071,844151.14867745,0
+MNSO.US,D,20220224,000000,7.48631,8.5432,7.43738,8.48448,647663.70990441,0
+MNSO.US,D,20220225,000000,8.48448,8.65084,8.17133,8.5432,418351.89503848,0
+MNSO.US,D,20220228,000000,8.38662,8.76827,8.18111,8.5432,741883.8323522,0
+MNSO.US,D,20220301,000000,8.6802,9.14993,8.62148,8.66063,875866.80028055,0
+MNSO.US,D,20220302,000000,8.75849,8.75849,8.26919,8.59213,484061.9591776,0
+MNSO.US,D,20220303,000000,9.41415,9.98174,9.101,9.74688,1080277.7871585,0
+MNSO.US,D,20220304,000000,9.5903,9.61966,8.8172,9.00314,985022.51456489,0
+MNSO.US,D,20220307,000000,8.80742,9.08143,8.55298,8.56277,732364.12972842,0
+MNSO.US,D,20220308,000000,8.56277,8.85635,8.31812,8.44534,976844.52185363,0
+MNSO.US,D,20220309,000000,8.76338,9.65391,8.62148,9.50223,551906.70115925,0
+MNSO.US,D,20220310,000000,9.02271,9.21843,8.85635,9.101,828334.70844441,0
+MNSO.US,D,20220311,000000,9.19886,9.19886,7.12422,7.17315,1197395.8804514,0
+MNSO.US,D,20220314,000000,6.74257,6.90893,6.04776,6.34134,2623761.2506959,0
+MNSO.US,D,20220315,000000,6.25327,7.11933,6.10648,7.03615,1815713.6457498,0
+MNSO.US,D,20220316,000000,8.08325,8.26919,7.45695,7.81903,997527.08745103,0
+MNSO.US,D,20220317,000000,7.71138,8.22026,7.50588,8.22026,337668.43002492,0
+MNSO.US,D,20220318,000000,8.14197,9.00314,7.99909,8.80742,830660.47520823,0
+MNSO.US,D,20220321,000000,8.83678,9.0325,8.06368,8.14197,334700.93148268,0
+MNSO.US,D,20220322,000000,8.41598,8.82699,8.20068,8.6802,361567.82944153,0
+MNSO.US,D,20220323,000000,8.48448,8.70956,8.30833,8.47469,412856.30028636,0
+MNSO.US,D,20220324,000000,8.5432,8.5432,8.1224,8.18111,170205.04810282,0
+MNSO.US,D,20220325,000000,7.93646,8.07249,7.79897,7.84839,179239.36442924,0
+MNSO.US,D,20220328,000000,7.96582,8.07347,7.49609,7.71138,356327.70116171,0
+MNSO.US,D,20220329,000000,7.88753,8.51384,7.78135,8.50405,1241436.2565442,0
+MNSO.US,D,20220330,000000,8.22026,8.77806,7.73096,7.91689,387303.52186103,0
+MNSO.US,D,20220331,000000,7.99518,8.10772,7.59395,7.6331,640675.16908817,0
+MNSO.US,D,20220401,000000,8.07347,8.21047,7.96582,7.99518,536552.14430813,0
+MNSO.US,D,20220404,000000,8.29854,8.60191,8.24961,8.44534,1279883.9606253,0
+MNSO.US,D,20220405,000000,8.40619,8.42576,8.02454,8.11261,1618025.5145569,0
+MNSO.US,D,20220406,000000,7.96582,7.96582,7.56459,7.69181,444474.87462999,0
+MNSO.US,D,20220407,000000,7.69181,7.89732,7.24165,7.77989,924349.22739364,0
+MNSO.US,D,20220408,000000,7.80924,7.96582,7.58417,7.69181,413502.11952834,0
+MNSO.US,D,20220411,000000,7.56459,7.77989,7.49609,7.49609,376119.19970373,0
+MNSO.US,D,20220412,000000,7.65267,7.77989,7.53524,7.65267,394106.08308543,0
+MNSO.US,D,20220413,000000,7.47652,8.34748,7.47652,8.08325,414366.6180706,0
+MNSO.US,D,20220414,000000,7.99518,8.17133,7.91689,7.92668,370746.22885832,0
+MNSO.US,D,20220418,000000,7.82882,7.85817,7.45695,7.59395,505089.91544555,0
+MNSO.US,D,20220419,000000,7.6331,8.06368,7.57448,8.01475,399391.17346437,0
+MNSO.US,D,20220420,000000,8.02454,8.02454,7.67224,7.80924,485147.18075193,0
+MNSO.US,D,20220421,000000,7.86796,7.86796,7.09486,7.18294,1007334.9562556,0
+MNSO.US,D,20220422,000000,7.25144,7.58417,7.25144,7.43738,405859.58454301,0
+MNSO.US,D,20220425,000000,7.43738,7.43738,7.03615,7.19272,447491.42273491,0
+MNSO.US,D,20220426,000000,7.02636,7.13401,6.80128,6.93829,308162.05247427,0
+MNSO.US,D,20220427,000000,7.14379,7.55481,6.96765,7.23187,358191.58454361,0
+MNSO.US,D,20220428,000000,7.29058,7.39823,7.05572,7.2808,250054.6705508,0
+MNSO.US,D,20220429,000000,7.76031,7.9805,7.14379,7.19272,647456.2711289,0
+MNSO.US,D,20220502,000000,7.17315,7.52545,7.03615,7.49609,507114.23177206,0
+MNSO.US,D,20220503,000000,7.51077,7.82872,7.15358,7.37866,482321.72156829,0
+MNSO.US,D,20220504,000000,7.29058,7.29058,6.81107,7.11444,553311.7667569,0
+MNSO.US,D,20220505,000000,6.90893,6.93829,6.58599,6.76214,185542.23323382,0
+MNSO.US,D,20220506,000000,6.723,6.723,5.87161,5.91076,651963.72156616,0
+MNSO.US,D,20220509,000000,5.5976,5.80311,5.31381,5.49974,450812.48687481,0
+MNSO.US,D,20220510,000000,5.50953,5.79332,5.38231,5.42146,222917.9999972,0
+MNSO.US,D,20220511,000000,5.43124,5.55846,5.1768,5.19638,510932.9446,0
+MNSO.US,D,20220512,000000,5.19638,5.32359,5.02023,5.18659,276603.7682181,0
+MNSO.US,D,20220513,000000,5.30402,5.54867,5.1768,5.36274,411098.69095694,0
+MNSO.US,D,20220516,000000,5.37252,5.63185,5.22573,5.54867,2015893.0859805,0
+MNSO.US,D,20220517,000000,5.54867,5.74439,5.50953,5.62696,309827.69387366,0
+MNSO.US,D,20220518,000000,5.48017,5.65632,5.26488,5.43124,333498.19533109,0
+MNSO.US,D,20220519,000000,5.41167,5.71504,5.29424,5.44103,372189.10349387,0
+MNSO.US,D,20220520,000000,5.48017,5.48996,4.96151,5.13766,727991.56558853,0
+MNSO.US,D,20220523,000000,5.14745,5.32849,4.99087,5.29424,413239.49999481,0
+MNSO.US,D,20220524,000000,5.19638,5.22573,5.05937,5.1768,372672.44605946,0
+MNSO.US,D,20220525,000000,5.22573,5.30402,5.09852,5.19638,239028.73760633,0
+MNSO.US,D,20220526,000000,5.25509,5.48996,5.24531,5.42146,1504617.8163076,0
+MNSO.US,D,20220527,000000,5.38241,5.63675,5.38241,5.60739,194484.58163021,0
+MNSO.US,D,20220531,000000,5.70525,5.70525,5.36274,5.38231,1234055.3192265,0
+MNSO.US,D,20220601,000000,5.38231,5.40188,4.9713,5.05937,329004.02915039,0
+MNSO.US,D,20220602,000000,5.0398,5.28445,4.99087,5.23552,482520.98541668,0
+MNSO.US,D,20220603,000000,5.14745,5.22573,5.02023,5.06916,193273.67055151,0
+MNSO.US,D,20220606,000000,5.24531,5.47264,5.22573,5.29424,832792.0874531,0
+MNSO.US,D,20220607,000000,5.26488,5.49974,5.20734,5.32359,1036591.9985293,0
+MNSO.US,D,20220608,000000,5.38231,7.15358,5.32359,6.75235,4155731.3512598,0
+MNSO.US,D,20220609,000000,6.61535,6.61535,5.62696,5.67589,1422222.7259297,0
+MNSO.US,D,20220610,000000,5.80311,6.16519,5.72482,5.86183,1149801.4547961,0
+MNSO.US,D,20220613,000000,5.5976,5.69546,5.43124,5.51932,687918.07287766,0
+MNSO.US,D,20220614,000000,5.61718,6.19455,5.5976,6.10648,1795584.9314643,0
+MNSO.US,D,20220615,000000,6.19455,6.55663,6.11626,6.28262,581316.00145043,0
+MNSO.US,D,20220616,000000,6.21412,6.24348,5.94207,6.16519,259626.48833493,0
+MNSO.US,D,20220617,000000,6.44899,7.6331,6.35122,7.50588,2684703.288596,0
+MNSO.US,D,20220621,000000,7.38845,8.22026,7.33951,8.02454,1879771.3527461,0
+MNSO.US,D,20220622,000000,7.65267,8.02454,7.56459,7.7701,1630514.7594548,0
+MNSO.US,D,20220623,000000,7.82882,8.15175,7.7016,8.06368,939929.61660628,0
+MNSO.US,D,20220624,000000,8.23004,8.85635,8.06368,8.58234,2003523.3993918,0
+MNSO.US,D,20220627,000000,8.45512,8.96399,8.13218,8.56277,3790856.7638008,0
+MNSO.US,D,20220628,000000,8.67041,9.42394,8.39641,8.53341,1978551.0407915,0
+MNSO.US,D,20220629,000000,8.1909,8.31812,7.49619,7.62331,1579113.8833621,0
+MNSO.US,D,20220630,000000,7.39823,7.69181,7.20251,7.68203,2029664.7725693,0
+MNSO.US,D,20220701,000000,7.67224,7.86796,7.49609,7.76031,739192.23760005,0
+MNSO.US,D,20220705,000000,7.54502,7.68203,6.86979,7.09486,2632069.0203751,0
+MNSO.US,D,20220706,000000,7.19263,7.77989,7.14379,7.61352,2326635.349825,0
+MNSO.US,D,20220707,000000,7.67224,7.76521,7.23187,7.33951,2147238.6180488,0
+MNSO.US,D,20220708,000000,7.2123,7.50098,7.14379,7.20251,392451.68221082,0
+MNSO.US,D,20220711,000000,7.00679,7.09486,6.723,6.723,534829.27841894,0
+MNSO.US,D,20220712,000000,6.7229,6.86979,6.64471,6.71321,1684415.1195124,0
+MNSO.US,D,20220713,000000,6.723,6.88936,6.48813,6.5077,1378783.2069798,0
+MNSO.US,D,20220714,000000,6.53706,6.61535,6.35113,6.44899,932298.32214573,0
+MNSO.US,D,20220715,000000,6.41963,6.96765,6.33155,6.94807,1014622.9037774,0
+MNSO.US,D,20220718,000000,6.997,7.19615,6.89914,7.06551,792669.54517955,0
+MNSO.US,D,20220719,000000,7.11444,7.47652,7.04104,7.09486,727945.58162351,0
+MNSO.US,D,20220720,000000,7.2123,7.36887,7.16337,7.35909,492496.44022705,0
+MNSO.US,D,20220721,000000,7.44716,7.44716,7.12422,7.24165,543495.72302525,0
+MNSO.US,D,20220722,000000,7.16337,7.16337,6.96765,7.01658,557687.39649446,0
+MNSO.US,D,20220725,000000,7.16337,7.16337,6.88936,7.05572,269937.11515696,0
+MNSO.US,D,20220726,000000,6.85021,6.85021,5.91076,5.99883,3028980.1253264,0
+MNSO.US,D,20220727,000000,6.12605,6.13583,5.29424,5.53889,2862231.0276609,0
+MNSO.US,D,20220728,000000,5.53899,5.85693,5.37252,5.74439,2265035.2302923,0
+MNSO.US,D,20220729,000000,5.70525,6.0184,5.63675,5.74439,1150511.6515891,0
+MNSO.US,D,20220801,000000,5.72482,5.82268,5.56825,5.5976,708443.27112813,0
+MNSO.US,D,20220802,000000,5.5291,6.0184,5.5291,5.83247,626075.77112917,0
+MNSO.US,D,20220803,000000,6.0184,6.33155,5.94011,6.25327,883570.64721923,0
+MNSO.US,D,20220804,000000,6.5077,6.77193,6.49302,6.74257,831130.53351726,0
+MNSO.US,D,20220805,000000,6.76214,6.76214,6.4392,6.61535,551931.22594059,0
+MNSO.US,D,20220808,000000,6.5077,6.71321,6.44243,6.52728,635330.81048765,0
+MNSO.US,D,20220809,000000,6.70342,6.70342,6.0869,6.13583,555505.71282101,0
+MNSO.US,D,20220810,000000,5.86183,5.91565,5.75418,5.85204,562683.29882676,0
+MNSO.US,D,20220811,000000,5.85204,5.98904,5.72482,5.86183,300581.85130818,0
+MNSO.US,D,20220812,000000,5.79332,5.89118,5.69546,5.83247,189460.06705302,0
+MNSO.US,D,20220815,000000,5.74439,6.01351,5.68568,5.97926,342746.08162835,0
+MNSO.US,D,20220816,000000,5.99883,5.99883,5.70525,5.87161,513946.42710725,0
+MNSO.US,D,20220817,000000,5.94011,5.94011,5.74439,5.86183,390506.04955778,0
+MNSO.US,D,20220818,000000,5.76397,5.92054,5.70662,5.84225,331345.12390255,0
+MNSO.US,D,20220819,000000,5.83247,5.84225,5.61718,5.67589,399761.08891626,0
+MNSO.US,D,20220822,000000,5.63675,5.86672,5.61718,5.77375,286150.03935501,0
+MNSO.US,D,20220823,000000,5.80311,5.90097,5.67589,5.87161,466473.60349269,0
+MNSO.US,D,20220824,000000,5.75418,6.12605,5.75418,5.96947,895021.6763736,0
+MNSO.US,D,20220825,000000,6.36091,7.13401,5.93033,6.7915,1855884.2157201,0
+MNSO.US,D,20220826,000000,6.86,7.24165,6.45877,6.58599,1454118.2259293,0
+MNSO.US,D,20220829,000000,6.53706,7.13401,6.53706,6.86,1312670.5276803,0
+MNSO.US,D,20220830,000000,6.95,6.95,6.41,6.48,675641,0
+MNSO.US,D,20220831,000000,6.5,6.66,6.42,6.6,637216,0
+MNSO.US,D,20220901,000000,6.36,6.46,6.26,6.31,839193,0
+MNSO.US,D,20220902,000000,6.2,6.26,5.86,5.94,883755,0
+MNSO.US,D,20220906,000000,5.89,5.93,5.42,5.5,855359,0
+MNSO.US,D,20220907,000000,5.46,5.75,5.42,5.7,730454,0
+MNSO.US,D,20220908,000000,5.4,5.54,5.36,5.45,437159,0
+MNSO.US,D,20220909,000000,5.63,5.8,5.575,5.8,501487,0
+MNSO.US,D,20220912,000000,5.81,5.9,5.755,5.83,284648,0
+MNSO.US,D,20220913,000000,5.59,5.65,5.47,5.5,491287,0
+MNSO.US,D,20220914,000000,5.6,5.62,5.3,5.53,453542,0
+MNSO.US,D,20220915,000000,5.5,5.67,5.47,5.5,332446,0
+MNSO.US,D,20220916,000000,5.42,5.43,5.27,5.3,992480,0
+MNSO.US,D,20220919,000000,5.27,5.4,5.2,5.35,461478,0
+MNSO.US,D,20220920,000000,5.28,5.3367,5.21,5.23,630990,0
+MNSO.US,D,20220921,000000,5.16,5.19,4.96,4.99,472838,0
+MNSO.US,D,20220922,000000,5,5,4.73,4.74,363174,0
+MNSO.US,D,20220923,000000,4.69,4.7,4.53,4.6,352239,0
+MNSO.US,D,20220926,000000,4.58,4.76,4.55,4.66,672454,0
+MNSO.US,D,20220927,000000,4.74,4.765,4.5,4.5,706066,0
+MNSO.US,D,20220928,000000,4.51,4.88,4.45,4.87,1189564,0
+MNSO.US,D,20220929,000000,4.85,5.15,4.61,4.98,710397,0
+MNSO.US,D,20220930,000000,4.97,5.76,4.89,5.49,1455271,0
+MNSO.US,D,20221003,000000,5.38,5.73,5.32,5.66,2076998,0
+MNSO.US,D,20221004,000000,5.84,6.25,5.79,6.07,449124,0
+MNSO.US,D,20221005,000000,6,6.19,5.9,6.12,281940,0
+MNSO.US,D,20221006,000000,6.09,6.16,5.86,5.9,227010,0
+MNSO.US,D,20221007,000000,5.83,5.86,5.71,5.76,447179,0
+MNSO.US,D,20221010,000000,5.61,5.765,5.49,5.67,366676,0
+MNSO.US,D,20221011,000000,5.53,5.53,5.16,5.2,336851,0
+MNSO.US,D,20221012,000000,5.13,5.21,5,5.16,1102198,0
+MNSO.US,D,20221013,000000,5.015,5.1124,4.93,5,344137,0
+MNSO.US,D,20221014,000000,5.05,5.16,4.8,4.8,873177,0
+MNSO.US,D,20221017,000000,4.91,5.1,4.79,4.82,269788,0
+MNSO.US,D,20221018,000000,4.9,5.08,4.78,5,240715,0
+MNSO.US,D,20221019,000000,4.92,5.07,4.85,4.9,357866,0
+MNSO.US,D,20221020,000000,4.94,5.1185,4.86,4.9,232840,0
+MNSO.US,D,20221021,000000,4.89,5.08,4.86,5.04,187156,0
+MNSO.US,D,20221024,000000,4.73,5.01,4.4501,5.01,1042014,0
+MNSO.US,D,20221025,000000,4.9,5.4,4.86,5.04,571290,0
+MNSO.US,D,20221026,000000,5.14,5.68,5.0174,5.59,457531,0
+MNSO.US,D,20221027,000000,5.58,5.59,5.16,5.32,482382,0
+MNSO.US,D,20221028,000000,5.22,5.3,4.92,5.28,520241,0
+MNSO.US,D,20221031,000000,5.07,5.245,4.98,5.1,399506,0
+MNSO.US,D,20221101,000000,5.44,6.02,5.44,5.63,934265,0
+MNSO.US,D,20221102,000000,5.71,6.35,5.71,5.88,709608,0
+MNSO.US,D,20221103,000000,5.72,6.5005,5.69,6.35,486893,0
+MNSO.US,D,20221104,000000,6.89,7,6.52,6.78,1469799,0
+MNSO.US,D,20221107,000000,6.78,7.15,6.78,6.89,719837,0
+MNSO.US,D,20221108,000000,6.77,6.875,6.57,6.74,359097,0
+MNSO.US,D,20221109,000000,6.57,6.57,6.31,6.42,278392,0
+MNSO.US,D,20221110,000000,6.66,7.01,6.66,6.77,500126,0
+MNSO.US,D,20221111,000000,6.91,7.28,6.77,7.07,1023943,0
+MNSO.US,D,20221114,000000,7.84,9.59,7.7,9.12,4045273,0
+MNSO.US,D,20221115,000000,9.34,11.38,9.14,10.94,4397241,0
+MNSO.US,D,20221116,000000,10.76,10.76,9.655,9.75,1505870,0
+MNSO.US,D,20221117,000000,9.37,10.42,9.31,10.02,1100003,0
+MNSO.US,D,20221118,000000,9.68,9.85,9.23,9.76,623452,0
+MNSO.US,D,20221121,000000,9.29,9.38,9.02,9.21,854836,0
+MNSO.US,D,20221122,000000,9.05,9.35,8.87,9.26,645543,0
+MNSO.US,D,20221123,000000,9.4,9.71,9.08,9.64,701176,0
+MNSO.US,D,20221125,000000,9.48,9.675,9.03,9.48,304622,0
+MNSO.US,D,20221128,000000,9.46,10.18,9.3,9.76,458737,0
+MNSO.US,D,20221129,000000,10.25,10.9,10.12,10.52,1307467,0
+MNSO.US,D,20221130,000000,11.56,11.84,11.03,11.81,1314048,0
+MNSO.US,D,20221201,000000,11.39,11.66,10.87,11.16,970425,0
+MNSO.US,D,20221202,000000,11.28,12.02,11.1,11.96,1080296,0
+MNSO.US,D,20221205,000000,12.98,13,10.51,11.14,2174869,0
+MNSO.US,D,20221206,000000,11.25,11.8999,11.04,11.55,1268687,0
+MNSO.US,D,20221207,000000,11.03,11.14,10.23,11.04,1286242,0
+MNSO.US,D,20221208,000000,11.59,12.36,11.48,12.26,928458,0
+MNSO.US,D,20221209,000000,12.22,12.435,11.84,12.13,635728,0
+MNSO.US,D,20221212,000000,11.78,11.78,10.87,11.15,403573,0
+MNSO.US,D,20221213,000000,11.665,11.76,11.1301,11.33,1153580,0
+MNSO.US,D,20221214,000000,11.25,11.5502,10.97,11.39,343695,0
+MNSO.US,D,20221215,000000,11.41,11.41,10.69,10.99,486454,0
+MNSO.US,D,20221216,000000,10.73,11.16,10.665,11.12,712534,0
+MNSO.US,D,20221219,000000,11.08,11.08,10.56,10.6,332615,0
+MNSO.US,D,20221220,000000,10.495,11.13,10.39,11.1,510867,0
+MNSO.US,D,20221221,000000,11.21,11.5,10.91,11.46,364063,0
+MNSO.US,D,20221222,000000,11.45,11.77,11.395,11.6,409698,0
+MNSO.US,D,20221223,000000,11.25,11.3,10.94,11.25,294079,0
+MNSO.US,D,20221227,000000,11.5196,12.01,11.27,11.99,557079,0
+MNSO.US,D,20221228,000000,11.985,11.985,11.39,11.41,484474,0
+MNSO.US,D,20221229,000000,11.365,11.4,10.6,10.96,539958,0
+MNSO.US,D,20221230,000000,10.6,10.9,10.38,10.73,500660,0
+MNSO.US,D,20230103,000000,11,11.35,10.5,10.75,500063,0
+MNSO.US,D,20230104,000000,11.22,11.97,11.06,11.68,763827,0
+MNSO.US,D,20230105,000000,11.66,11.85,11.36,11.77,404274,0
+MNSO.US,D,20230106,000000,11.635,12.605,11.54,12.51,796079,0
+MNSO.US,D,20230109,000000,12.83,13.335,12.63,12.9,1729593,0
+MNSO.US,D,20230110,000000,12.9,13.66,12.875,13.2,1146032,0
+MNSO.US,D,20230111,000000,13.29,13.325,12.615,13.2,1266350,0
+MNSO.US,D,20230112,000000,13,13,12.42,12.64,851160,0
+MNSO.US,D,20230113,000000,12.7,14.565,12.68,14.4,1951330,0
+MNSO.US,D,20230117,000000,14.345,14.37,13.53,14.01,1100179,0
+MNSO.US,D,20230118,000000,14.07,14.95,13.64,13.83,1098551,0
+MNSO.US,D,20230119,000000,13.995,14.765,13.81,14.62,859902,0
+MNSO.US,D,20230120,000000,14.97,15.24,14.18,15.04,1533142,0
+MNSO.US,D,20230123,000000,15.12,15.255,14.785,15.16,593216,0
+MNSO.US,D,20230124,000000,14.79,15.01,14.62,15,582034,0
+MNSO.US,D,20230125,000000,14.775,15.41,14.66,15.27,582102,0
+MNSO.US,D,20230126,000000,15.415,15.5,14.515,15.29,637296,0
+MNSO.US,D,20230127,000000,15.15,15.27,14.91,15.25,542383,0
+MNSO.US,D,20230130,000000,14.62,15.51,13.71,15.26,1173582,0
+MNSO.US,D,20230131,000000,15.3,15.39,14.77,15.22,1046156,0
+MNSO.US,D,20230201,000000,15.505,15.87,15.1,15.25,1151506,0
+MNSO.US,D,20230202,000000,15.34,16.47,15.3,16.25,1821475,0
+MNSO.US,D,20230203,000000,16.13,16.2499,15.0638,15.31,1442415,0
+MNSO.US,D,20230206,000000,15.18,15.26,14.71,15.03,1178230,0
+MNSO.US,D,20230207,000000,15.24,16.02,15.2,15.97,1642966,0
+MNSO.US,D,20230208,000000,15.985,16.07,15.42,15.92,1265407,0
+MNSO.US,D,20230209,000000,16.26,16.54,15.825,15.97,1595791,0
+MNSO.US,D,20230210,000000,15.78,16.26,15.54,15.76,1406311,0
+MNSO.US,D,20230213,000000,15.88,16.74,15.86,16.73,2552432,0
+MNSO.US,D,20230214,000000,16.76,16.98,16.4,16.72,1467591,0
+MNSO.US,D,20230215,000000,16.46,16.73,15.8801,16.7,1247405,0
+MNSO.US,D,20230216,000000,16.6,17.5,16.4615,17.14,2078702,0
+MNSO.US,D,20230217,000000,16.97,16.986,15.95,16.21,2702161,0
+MNSO.US,D,20230221,000000,15.895,16.03,15.46,15.51,1496997,0
+MNSO.US,D,20230222,000000,15.56,16.23,15.56,16.08,1269879,0
+MNSO.US,D,20230223,000000,16.2,16.74,16.15,16.42,1879647,0
+MNSO.US,D,20230224,000000,16.23,16.48,16.08,16.45,1914146,0
+MNSO.US,D,20230227,000000,16.58,17.58,16.58,16.98,2214429,0
+MNSO.US,D,20230228,000000,17.9,18.44,17.54,17.9,13542189,0
+MNSO.US,D,20230301,000000,18.7,19.2389,17.9684,18.13,2842616,0
+MNSO.US,D,20230302,000000,18.06,18.765,17.98,18.51,1735442,0
+MNSO.US,D,20230303,000000,18.705,19.42,18.51,19.29,2690518,0
+MNSO.US,D,20230306,000000,19.485,19.49,18.35,18.68,1722380,0
+MNSO.US,D,20230307,000000,18.7,18.88,17.99,18.61,1902905,0
+MNSO.US,D,20230308,000000,18.38,19.14,17.95,18.99,2338441,0
+MNSO.US,D,20230309,000000,18.5409,18.68,18.27,18.66,1978098,0
+MNSO.US,D,20230310,000000,18.48,18.54,17.76,18.44,1399934,0
+MNSO.US,D,20230313,000000,18.73,19.38,18.36,18.88,2603014,0
+MNSO.US,D,20230314,000000,18.75,19.1,18.075,19.07,1342528,0
+MNSO.US,D,20230315,000000,18.835,18.94,18.3315,18.58,1533150,0
+MNSO.US,D,20230316,000000,18.56,18.82,18.2,18.68,1655968,0
+MNSO.US,D,20230317,000000,18.78,18.78,17.18,17.5,2295219,0
+MNSO.US,D,20230320,000000,17.69,18.65,17.19,17.81,2244805,0
+MNSO.US,D,20230321,000000,17.97,18,17.13,17.65,1582553,0
+MNSO.US,D,20230322,000000,17.51,17.82,17.03,17.48,2061212,0
+MNSO.US,D,20230323,000000,17.605,18.18,17.115,17.49,1774100,0
+MNSO.US,D,20230324,000000,17.345,17.4,16.27,16.42,1388987,0
+MNSO.US,D,20230327,000000,16.38,16.85,16.3,16.71,1734034,0
+MNSO.US,D,20230328,000000,17.06,17.49,16.42,16.77,4221200,0
+MNSO.US,D,20230329,000000,16.66,16.66,16.11,16.33,2169612,0
+MNSO.US,D,20230330,000000,16.6,17.65,16.41,17.42,2352345,0
+MNSO.US,D,20230331,000000,17.48,17.89,17.16,17.74,2060164,0
+MNSO.US,D,20230403,000000,17.86,18.18,16.88,17.2,1725227,0
+MNSO.US,D,20230404,000000,16.88,17.35,16.88,17.27,746616,0
+MNSO.US,D,20230405,000000,17.43,17.75,16.44,16.88,712234,0
+MNSO.US,D,20230406,000000,17,17.27,16.68,16.71,2124321,0
+MNSO.US,D,20230410,000000,16.64,16.9,16.24,16.89,560421,0
+MNSO.US,D,20230411,000000,17.0852,17.64,17.0852,17.45,678136,0
+MNSO.US,D,20230412,000000,17.45,17.54,16.77,16.87,1132573,0
+MNSO.US,D,20230413,000000,17,17.34,16.72,16.88,740564,0
+MNSO.US,D,20230414,000000,16.8,17.07,16.4,16.61,729477,0
+MNSO.US,D,20230417,000000,16.75,17.0274,16.71,16.91,493512,0
+MNSO.US,D,20230418,000000,16.94,17.24,16.87,17.16,481413,0
+MNSO.US,D,20230419,000000,16.91,17.12,16.68,17.09,332152,0
+MNSO.US,D,20230420,000000,17.01,17.55,16.7,16.79,550270,0
+MNSO.US,D,20230421,000000,16.67,16.68,15.66,16.39,833901,0
+MNSO.US,D,20230424,000000,16.37,16.825,15.96,16.25,605318,0
+MNSO.US,D,20230425,000000,16.36,16.7577,15.86,16.22,809026,0
+MNSO.US,D,20230426,000000,16.405,16.73,16.38,16.57,645917,0
+MNSO.US,D,20230427,000000,16.59,17.34,16.56,17.28,890649,0
+MNSO.US,D,20230428,000000,17.47,18.55,17.16,18.44,828993,0
+MNSO.US,D,20230501,000000,18.3711,18.45,17.75,17.77,422867,0
+MNSO.US,D,20230502,000000,17.55,17.63,16.63,16.69,564616,0
+MNSO.US,D,20230503,000000,16.68,16.73,15.95,16.34,854544,0
+MNSO.US,D,20230504,000000,16.42,17.07,16.42,16.72,1154679,0
+MNSO.US,D,20230505,000000,16.72,16.96,16.5,16.73,531666,0
+MNSO.US,D,20230508,000000,16.7,16.7,15.78,16.26,1401694,0
+MNSO.US,D,20230509,000000,16.02,16.049,15.28,15.78,939200,0
+MNSO.US,D,20230510,000000,15.73,16.58,15.6,16.45,735951,0
+MNSO.US,D,20230511,000000,16.34,17.22,16.34,17.15,708610,0
+MNSO.US,D,20230512,000000,16.93,16.96,16.48,16.59,541796,0
+MNSO.US,D,20230515,000000,16.71,17.58,16.6,17.33,980737,0
+MNSO.US,D,20230516,000000,17.85,18.36,16.64,16.77,2051693,0
+MNSO.US,D,20230517,000000,16.92,18.23,16.89,17.5,1960598,0
+MNSO.US,D,20230518,000000,17.45,17.535,15.785,16,1388169,0
+MNSO.US,D,20230519,000000,16.27,16.4,15.48,16.11,1474730,0
+MNSO.US,D,20230522,000000,16.23,17.095,16.21,16.99,1439628,0
+MNSO.US,D,20230523,000000,16.785,17.16,16.37,16.57,1703139,0
+MNSO.US,D,20230524,000000,16.49,16.5233,15.6,15.7,1152577,0
+MNSO.US,D,20230525,000000,15.59,15.77,14.57,14.74,1309535,0
+MNSO.US,D,20230526,000000,14.965,15.21,14.67,15.05,884766,0
+MNSO.US,D,20230530,000000,15.13,15.67,14.71,14.97,1169049,0
+MNSO.US,D,20230531,000000,14.785,15.21,14.46,15.2,2512709,0
+MNSO.US,D,20230601,000000,15.2,16.06,15.2,15.94,1226992,0
+MNSO.US,D,20230602,000000,16.595,16.73,16.1675,16.48,1249441,0
+MNSO.US,D,20230605,000000,16.33,16.51,15.975,16.38,764698,0
+MNSO.US,D,20230606,000000,16.53,17.42,16.53,17.3,1859602,0
+MNSO.US,D,20230607,000000,17.3,17.8,17.27,17.43,2299791,0
+MNSO.US,D,20230608,000000,17.57,18.024,17.44,17.67,1831168,0
+MNSO.US,D,20230609,000000,17.74,17.88,17.13,17.14,736329,0
+MNSO.US,D,20230612,000000,17.14,17.42,17.03,17.21,754205,0
+MNSO.US,D,20230613,000000,17.5,17.88,17.21,17.45,2040096,0
+MNSO.US,D,20230614,000000,17.505,17.88,17.21,17.59,2085054,0
+MNSO.US,D,20230615,000000,18.1,18.64,17.4,17.82,2188920,0
+MNSO.US,D,20230616,000000,17.9,18,17.38,17.55,1000623,0
+MNSO.US,D,20230620,000000,17.19,17.2,16.04,16.08,2652733,0
+MNSO.US,D,20230621,000000,16,16.14,15.71,15.95,1544017,0
+MNSO.US,D,20230622,000000,15.92,16.16,15.72,15.75,299357,0
+MNSO.US,D,20230623,000000,15.7,15.73,15.39,15.59,444044,0
+MNSO.US,D,20230626,000000,15.65,16.34,15.65,16.16,736412,0
+MNSO.US,D,20230627,000000,16.56,17.39,16.55,17.32,1112061,0
+MNSO.US,D,20230628,000000,17.2,17.2,16.55,16.95,659048,0
+MNSO.US,D,20230629,000000,16.79,16.79,16.34,16.77,504624,0
+MNSO.US,D,20230630,000000,16.77,17.14,16.5915,16.99,317287,0
+MNSO.US,D,20230703,000000,17.25,17.71,17.235,17.33,534382,0
+MNSO.US,D,20230705,000000,17.3,17.3,16.74,17.04,649695,0
+MNSO.US,D,20230706,000000,16.9,16.9,16.33,16.42,679968,0
+MNSO.US,D,20230707,000000,16.52,17.21,16.4803,16.97,750395,0
+MNSO.US,D,20230710,000000,16.96,17.81,16.96,17.76,922112,0
+MNSO.US,D,20230711,000000,17.8,17.915,17.26,17.52,561707,0
+MNSO.US,D,20230712,000000,17.77,18,17.46,17.92,719720,0
+MNSO.US,D,20230713,000000,18.181,19.48,18.18,19.4,1099817,0
+MNSO.US,D,20230714,000000,19.33,19.33,18.64,18.78,719115,0
+MNSO.US,D,20230717,000000,18.74,18.79,18.285,18.64,426648,0
+MNSO.US,D,20230718,000000,18.535,18.759,17.77,18.15,793691,0
+MNSO.US,D,20230719,000000,18.375,18.94,17.57,17.89,799013,0
+MNSO.US,D,20230720,000000,17.79,18.21,17.76,18.05,432998,0
+MNSO.US,D,20230721,000000,18.35,18.83,18.29,18.55,613466,0
+MNSO.US,D,20230724,000000,18.66,20.59,18.66,20.34,2145739,0
+MNSO.US,D,20230725,000000,20.9,21.34,19.93,20.34,1563918,0
+MNSO.US,D,20230726,000000,20.63,21.24,20.6,20.91,1305555,0
+MNSO.US,D,20230727,000000,20.94,20.95,20.19,20.38,1263006,0
+MNSO.US,D,20230728,000000,20.825,21.56,20.6,21,1539088,0
+MNSO.US,D,20230731,000000,21,21.21,20.53,21.01,1590984,0
+MNSO.US,D,20230801,000000,20.875,21.42,20.55,20.97,628252,0
+MNSO.US,D,20230802,000000,20.69,20.7,19.61,20.11,1448687,0
+MNSO.US,D,20230803,000000,20.5,21.04,20.05,20.95,869143,0
+MNSO.US,D,20230804,000000,20.81,21.45,20.31,20.97,938939,0
+MNSO.US,D,20230807,000000,21.17,21.18,20.02,20.52,1151038,0
+MNSO.US,D,20230808,000000,20,20.29,19.53,20.27,741113,0
+MNSO.US,D,20230809,000000,20.45,20.655,19.9038,20.53,840498,0
+MNSO.US,D,20230810,000000,20.97,21.23,20.17,20.2,880852,0
+MNSO.US,D,20230811,000000,19.65,19.65,18.612,19.12,1425163,0
+MNSO.US,D,20230814,000000,18.93,20.07,18.84,20.01,1384269,0
+MNSO.US,D,20230815,000000,20.19,21.15,20.1,20.77,1237399,0
+MNSO.US,D,20230816,000000,20.5,20.5,19.75,19.89,868277,0
+MNSO.US,D,20230817,000000,20.6,20.945,20.355,20.41,912272,0
+MNSO.US,D,20230818,000000,19.8,20.29,19.13,20.15,757693,0
+MNSO.US,D,20230821,000000,20.15,20.635,19.93,20.36,1223965,0
+MNSO.US,D,20230822,000000,22.1,22.46,21.21,22.35,2960154,0
+MNSO.US,D,20230823,000000,22.67,23.51,22.51,23.31,1952034,0
+MNSO.US,D,20230824,000000,23.55,24.0676,22.7,22.7,1756424,0
+MNSO.US,D,20230825,000000,22.621,22.77,22.031,22.62,1241625,0
+MNSO.US,D,20230828,000000,23.04,23.58,22.66,22.95,1062246,0
+MNSO.US,D,20230829,000000,23.58,25.63,23.26,25.09,2763077,0
+MNSO.US,D,20230830,000000,25,25.06,24.51,24.81,2262397,0
+MNSO.US,D,20230831,000000,25.85,26.2299,25.55,25.9,2665301,0
+MNSO.US,D,20230901,000000,25.96,26.27,25.3,26.07,1783271,0
+MNSO.US,D,20230905,000000,28.15,28.37,26.33,26.61,4261634,0
+MNSO.US,D,20230906,000000,26.73,28,26.6,27.17,3503244,0
+MNSO.US,D,20230907,000000,26.74,27,25.91,26.86,2261053,0
+MNSO.US,D,20230908,000000,26.71,26.95,26.22,26.69,925779,0
+MNSO.US,D,20230911,000000,27.2,28.23,27.11,28.13,2283966,0
+MNSO.US,D,20230912,000000,28.15,28.92,27.88,27.91,1791545,0
+MNSO.US,D,20230913,000000,27.9,28.155,27.46,28.15,1514273,0
+MNSO.US,D,20230914,000000,28.71,29.69,28.51,29.64,2575995,0
+MNSO.US,D,20230915,000000,29.92,29.92,27.35,28.15,2535374,0
+MNSO.US,D,20230918,000000,26.77,27.24,25.84,26.57,2812632,0
+MNSO.US,D,20230919,000000,25.57,25.81,24.94,25.65,4896660,0
+MNSO.US,D,20230920,000000,25.85,25.99,25.41,25.49,2027551,0
+MNSO.US,D,20230921,000000,24.79,25.41,24.54,25.14,2090130,0
+MNSO.US,D,20230922,000000,26.48,26.54,25.28,25.78,2500715,0
+MNSO.US,D,20230925,000000,25.21,26.79,25.15,26.34,1492035,0
+MNSO.US,D,20230926,000000,26.08,26.81,26,26.4,2669000,0
+MNSO.US,D,20230927,000000,26.5,26.59,24.722,25.44,1817249,0
+MNSO.US,D,20230928,000000,25.41,26.11,24.99,25.99,2706564,0
+MNSO.US,D,20230929,000000,26.45,26.68,25.7272,25.9,1256874,0
+MNSO.US,D,20231002,000000,25.81,26.26,25.43,25.7,1059780,0
+MNSO.US,D,20231003,000000,25.08,25.45,24.745,25.17,1026104,0
+MNSO.US,D,20231004,000000,25.31,25.31,24.21,24.68,1255087,0
+MNSO.US,D,20231005,000000,24.55,24.63,23.611,24.01,1471528,0
+MNSO.US,D,20231006,000000,24.27,24.88,24.23,24.69,1467933,0
+MNSO.US,D,20231009,000000,25,26.17,25,26.01,1972296,0
+MNSO.US,D,20231010,000000,26.72,27.62,25.4,25.99,2895597,0
+MNSO.US,D,20231011,000000,26.01,26.41,25.58,26,1831352,0
+MNSO.US,D,20231012,000000,25.8,26.14,24.68,24.98,1517451,0
+MNSO.US,D,20231013,000000,25.74,26.19,25.1,25.8,1648717,0
+MNSO.US,D,20231016,000000,25.6,25.8,25.115,25.27,677616,0
+MNSO.US,D,20231017,000000,25.82,26.62,25.25,25.6,2271323,0
+MNSO.US,D,20231018,000000,25.27,26.11,25.21,25.59,1605940,0
+MNSO.US,D,20231019,000000,25.2,25.54,24.82,24.96,1324087,0
+MNSO.US,D,20231020,000000,24.87,25.6,24.76,25.07,1729371,0
+MNSO.US,D,20231023,000000,24.94,25.73,24.03,25.45,737011,0
+MNSO.US,D,20231024,000000,25.98,28.28,25.98,28.11,2554319,0
+MNSO.US,D,20231025,000000,27.47,27.68,26.666,26.91,1512597,0
+MNSO.US,D,20231026,000000,26.52,27.23,25.77,25.96,1334680,0
+MNSO.US,D,20231027,000000,26.8,27.195,25.76,26.01,984329,0
+MNSO.US,D,20231030,000000,26.82,27.42,26.438,26.88,922837,0
+MNSO.US,D,20231031,000000,26.14,26.471,24.755,25.31,1442837,0
+MNSO.US,D,20231101,000000,25.25,25.57,25.05,25.48,955617,0
+MNSO.US,D,20231102,000000,26,26.33,25.38,25.75,927987,0
+MNSO.US,D,20231103,000000,26.16,26.97,25.34,26.64,1422833,0
+MNSO.US,D,20231106,000000,27,27.2985,26.68,27.01,798647,0
+MNSO.US,D,20231107,000000,26.82,27.58,26.15,26.78,1094543,0
+MNSO.US,D,20231108,000000,26.56,27.24,26.41,26.84,950148,0
+MNSO.US,D,20231109,000000,27,27.02,25.56,25.75,881879,0
+MNSO.US,D,20231110,000000,25.58,26,25.11,25.78,920888,0
+MNSO.US,D,20231113,000000,25.5,26.1599,25.01,25.95,902651,0
+MNSO.US,D,20231114,000000,26.05,27.16,25.96,26.4,1169740,0
+MNSO.US,D,20231115,000000,27.12,28,26.53,27.06,1553434,0
+MNSO.US,D,20231116,000000,26.5,27.65,26.13,26.61,1036661,0
+MNSO.US,D,20231117,000000,26.51,27,26.4,26.65,774042,0
+MNSO.US,D,20231120,000000,26.23,28.1599,26.2,27.66,1384680,0
+MNSO.US,D,20231121,000000,26.56,27.33,24.55,24.99,2999934,0
+MNSO.US,D,20231122,000000,24.98,25.12,23.47,23.89,2135045,0
+MNSO.US,D,20231124,000000,24.45,25.64,24.42,25.16,2385963,0
+MNSO.US,D,20231127,000000,25.37,25.68,24.74,24.85,1507617,0
+MNSO.US,D,20231128,000000,24.83,25.43,24.45,25.04,980546,0
+MNSO.US,D,20231129,000000,25.43,26.54,25.4,25.93,2337056,0
+MNSO.US,D,20231130,000000,26.3,26.48,25.21,25.33,5275931,0
+MNSO.US,D,20231201,000000,24.13,24.38,23.28,24.24,2350609,0
+MNSO.US,D,20231204,000000,23.4,23.4,20.63,20.76,5462809,0
+MNSO.US,D,20231205,000000,20.16,21.85,20.13,20.7,2750041,0
+MNSO.US,D,20231206,000000,21.22,21.84,21.05,21.13,2837145,0
+MNSO.US,D,20231207,000000,20.95,21.38,20.725,21,1841405,0
+MNSO.US,D,20231208,000000,20.39,20.5,19,19.55,3599623,0
+MNSO.US,D,20231211,000000,19.73,20,19.29,19.44,2544648,0
+MNSO.US,D,20231212,000000,19.5,19.51,18.93,19.31,1537073,0
+MNSO.US,D,20231213,000000,19.19,19.36,18.55,19.03,1537690,0
+MNSO.US,D,20231214,000000,18.89,19.0794,18.27,18.48,2706424,0
+MNSO.US,D,20231215,000000,18.61,20.14,18.61,19.14,3350760,0
+MNSO.US,D,20231218,000000,19.15,19.49,18.97,19.2,1321903,0
+MNSO.US,D,20231219,000000,19.4,19.94,19.37,19.85,1820756,0
+MNSO.US,D,20231220,000000,19.53,19.85,18.88,18.89,1138208,0
+MNSO.US,D,20231221,000000,19.11,19.64,19.05,19.6,783623,0
+MNSO.US,D,20231222,000000,19.04,19.79,18.75,19.64,1031147,0
+MNSO.US,D,20231226,000000,19.76,20.12,19.65,19.87,665360,0
+MNSO.US,D,20231227,000000,20.14,20.15,19.66,19.94,854377,0
+MNSO.US,D,20231228,000000,20.18,21.43,20.135,20.24,1933666,0
+MNSO.US,D,20231229,000000,20.26,21.04,20.06,20.4,1733327,0
+MNSO.US,D,20240102,000000,19.88,20.115,19.285,19.84,1500701,0
+MNSO.US,D,20240103,000000,19.75,20.265,19.75,19.92,1042852,0
+MNSO.US,D,20240104,000000,21.21,22.65,21.21,21.89,3909652,0
+MNSO.US,D,20240105,000000,21.65,22.05,21.3401,21.38,1660004,0
+MNSO.US,D,20240108,000000,21.07,21.3775,20.805,21.07,1467529,0
+MNSO.US,D,20240109,000000,21.13,22.204,21.085,22.01,1648545,0
+MNSO.US,D,20240110,000000,21.79,22.115,21.21,21.96,1623851,0
+MNSO.US,D,20240111,000000,22.33,22.555,21.56,21.77,1118137,0
+MNSO.US,D,20240112,000000,21.81,22.515,21.79,22.49,1091152,0
+MNSO.US,D,20240116,000000,22.42,22.9427,22.032,22.53,1539142,0
+MNSO.US,D,20240117,000000,21.52,21.75,20.7513,21,2018643,0
+MNSO.US,D,20240118,000000,21.97,23.2,20.72,20.78,2805074,0
+MNSO.US,D,20240119,000000,21.56,21.88,20.21,21.18,2458192,0
+MNSO.US,D,20240122,000000,20.61,20.7944,19.89,20.33,2183481,0
+MNSO.US,D,20240123,000000,21.18,21.735,20.58,20.94,1582460,0
+MNSO.US,D,20240124,000000,21.22,21.4,19.81,20.1,1772181,0
+MNSO.US,D,20240125,000000,20.25,20.68,20.16,20.29,733257,0
+MNSO.US,D,20240126,000000,19.76,20.22,19.48,19.8,1181281,0
+MNSO.US,D,20240129,000000,19.59,19.6,17.27,17.66,3671216,0
+MNSO.US,D,20240130,000000,17.01,17.23,16.65,17.15,2601282,0
+MNSO.US,D,20240131,000000,16.91,17.56,16.49,16.96,2258263,0
+MNSO.US,D,20240201,000000,17.24,17.58,16.78,16.88,1124784,0
+MNSO.US,D,20240202,000000,16.51,16.59,16.22,16.35,1043672,0
+MNSO.US,D,20240205,000000,16.42,16.42,15.71,16.06,1799755,0
+MNSO.US,D,20240206,000000,16.84,17.04,16.31,16.72,1322856,0
+MNSO.US,D,20240207,000000,16.2,16.4,15.87,16.16,1013160,0
+MNSO.US,D,20240208,000000,16.16,16.5,16.14,16.36,719414,0
+MNSO.US,D,20240209,000000,16.27,16.535,16.16,16.47,267709,0
+MNSO.US,D,20240212,000000,16.6,17.08,16.6,16.84,560323,0
+MNSO.US,D,20240213,000000,16.5,16.61,16.21,16.3,428482,0
+MNSO.US,D,20240214,000000,16.55,16.91,16.55,16.86,407898,0
+MNSO.US,D,20240215,000000,16.94,17.16,16.81,17,704630,0
+MNSO.US,D,20240216,000000,17.47,18.29,17.47,17.96,2280309,0
+MNSO.US,D,20240220,000000,18.45,18.95,17.93,18.07,1943250,0
+MNSO.US,D,20240221,000000,18.67,18.94,18.29,18.59,1790861,0
+MNSO.US,D,20240222,000000,19.18,19.6,19.155,19.32,2446512,0
+MNSO.US,D,20240223,000000,19.53,19.7,18.65,18.91,1430039,0
+MNSO.US,D,20240226,000000,18.45,18.83,18.24,18.38,1080642,0
+MNSO.US,D,20240227,000000,18.91,18.99,18.52,18.77,1222035,0
+MNSO.US,D,20240228,000000,18.29,18.65,18.01,18.01,738685,0
+MNSO.US,D,20240229,000000,18.65,18.96,18.32,18.33,1007036,0
+MNSO.US,D,20240301,000000,18.8,19.49,18.55,18.94,940105,0
+MNSO.US,D,20240304,000000,18.94,18.99,18.07,18.27,1260824,0
+MNSO.US,D,20240305,000000,17.8,17.83,17.18,17.7,1548239,0
+MNSO.US,D,20240306,000000,18.18,18.26,17.52,17.63,1533032,0
+MNSO.US,D,20240307,000000,17.26,17.355,16.7061,17.05,1351989,0
+MNSO.US,D,20240308,000000,16.95,17.13,16.67,17.06,1327818,0
+MNSO.US,D,20240311,000000,17.24,18.14,17.19,17.92,2322020,0
+MNSO.US,D,20240312,000000,19.28,19.75,17.4,18.22,6594099,0
+MNSO.US,D,20240313,000000,19.04,19.925,18.76,19.74,4075337,0
+MNSO.US,D,20240314,000000,19.35,19.81,19.05,19.7,2345895,0
+MNSO.US,D,20240315,000000,19.68,19.82,19.3001,19.7,3545041,0
+MNSO.US,D,20240318,000000,20.2,20.53,20.065,20.4,1933607,0
+MNSO.US,D,20240319,000000,20.26,20.685,20.03,20.67,1384508,0
+MNSO.US,D,20240320,000000,21.37,21.65,20.715,21.2,1956214,0
+MNSO.US,D,20240321,000000,21.98,21.99,20.95,21.4,2466090,0
+MNSO.US,D,20240322,000000,20.93,21.43,20.43,20.83,1441753,0
+MNSO.US,D,20240325,000000,20.5,21.09,20.4,20.65,1716718,0
+MNSO.US,D,20240326,000000,20.56,21.03,20.1,20.19,1622081,0
+MNSO.US,D,20240327,000000,20.06,20.41,19.9,20.27,749891,0
+MNSO.US,D,20240328,000000,20.4,20.83,20.3596,20.5,784779,0
+MNSO.US,D,20240401,000000,21.85,21.99,21.1,21.16,1287620,0
+MNSO.US,D,20240402,000000,21.11,21.5422,20.9562,21.49,1451371,0
+MNSO.US,D,20240403,000000,21.16,21.47,20.97,21.21,745716,0
+MNSO.US,D,20240404,000000,21.35,21.47,20.76,20.76,571026,0
+MNSO.US,D,20240405,000000,20.74,21.145,20.62,21.04,528462,0
+MNSO.US,D,20240408,000000,21.13,21.405,21.05,21.25,741602,0
+MNSO.US,D,20240409,000000,21.4,21.6,21.175,21.29,930339,0
+MNSO.US,D,20240410,000000,21.18,21.86,20.995,21.3,1441290,0
+MNSO.US,D,20240411,000000,21.49,21.72,21.33,21.51,824020,0
+MNSO.US,D,20240412,000000,21.85,22.25,20.94,21.17,1871978,0
+MNSO.US,D,20240415,000000,21.39,21.73,20.45,20.74,1837106,0
+MNSO.US,D,20240416,000000,19.72,19.86,18.805,19.02,3277608,0
+MNSO.US,D,20240417,000000,20.09,20.66,19.6,20.56,2668347,0
+MNSO.US,D,20240418,000000,20.74,21.11,20.6285,20.88,975709,0
+MNSO.US,D,20240419,000000,20.54,20.7,20.32,20.45,1029516,0
+MNSO.US,D,20240422,000000,20.63,21.255,20.63,21.21,546245,0
+MNSO.US,D,20240423,000000,21.72,22.25,21.65,22.04,1896338,0
+MNSO.US,D,20240424,000000,22.6,23.03,22.15,22.58,1920257,0
+MNSO.US,D,20240425,000000,22.23,22.36,21.85,22.22,737520,0
+MNSO.US,D,20240426,000000,23.81,24.35,23.17,23.63,2727365,0
+MNSO.US,D,20240429,000000,23.43,23.53,22.79,23.14,859673,0
+MNSO.US,D,20240430,000000,23.05,23.23,22.47,22.47,634048,0
+MNSO.US,D,20240501,000000,22.5,22.7899,22.19,22.2,400796,0
+MNSO.US,D,20240502,000000,23.02,24.38,23,24.2,1555427,0
+MNSO.US,D,20240503,000000,24,24.125,23.732,24.02,1358453,0
+MNSO.US,D,20240506,000000,24.15,24.225,23.79,24.03,975442,0
+MNSO.US,D,20240507,000000,24.37,24.5,23.85,24.09,2091591,0
+MNSO.US,D,20240508,000000,23.6,24.79,23.35,24.52,1212680,0
+MNSO.US,D,20240509,000000,25,25.16,24.51,24.79,1619678,0
+MNSO.US,D,20240510,000000,24.84,25.03,24.2698,24.69,964347,0
+MNSO.US,D,20240513,000000,25.36,25.5,24.89,25.35,2161320,0
+MNSO.US,D,20240514,000000,22.72,24.5,21.815,24.15,2735572,0
+MNSO.US,D,20240515,000000,24.49,24.866,24.23,24.53,1192069,0
+MNSO.US,D,20240516,000000,24.81,25.12,24.31,24.62,1669675,0
+MNSO.US,D,20240517,000000,23.98,24.16,23.3,23.93,2405222,0
+MNSO.US,D,20240520,000000,23.64,23.68,22.86,23.06,1254603,0
+MNSO.US,D,20240521,000000,22.74,23.42,22.65,22.9,2842566,0
+MNSO.US,D,20240522,000000,22.69,22.79,21.75,22.13,1597528,0
+MNSO.US,D,20240523,000000,22.07,22.485,21.91,22.35,1039513,0
+MNSO.US,D,20240524,000000,22.5,22.72,22.39,22.51,581655,0
+MNSO.US,D,20240528,000000,23.24,23.63,23.09,23.45,1452676,0
+MNSO.US,D,20240529,000000,23.26,23.49,23.18,23.35,633568,0
+MNSO.US,D,20240530,000000,23.55,24.07,23.45,23.59,1957726,0
+MNSO.US,D,20240531,000000,23.2,23.425,22.18,22.49,1445002,0
+MNSO.US,D,20240603,000000,23,23.38,22.85,23.2,1279587,0
+MNSO.US,D,20240604,000000,23,23.34,22.53,22.78,1333064,0
+MNSO.US,D,20240605,000000,22.56,22.745,21.56,21.81,1530983,0
+MNSO.US,D,20240606,000000,21.68,21.96,21.2,21.56,1699797,0
+MNSO.US,D,20240607,000000,21.52,21.91,21.37,21.47,602325,0
+MNSO.US,D,20240610,000000,21.52,21.7,21.37,21.69,354550,0
+MNSO.US,D,20240611,000000,21.39,21.665,21.18,21.25,663388,0
+MNSO.US,D,20240612,000000,21.42,21.87,21.1201,21.48,891493,0
+MNSO.US,D,20240613,000000,21.5,21.62,20.86,21.06,637085,0
+MNSO.US,D,20240614,000000,20.74,20.75,20.3921,20.65,1070056,0
+MNSO.US,D,20240617,000000,20.79,21,20.48,20.7,1052895,0
+MNSO.US,D,20240618,000000,20.73,20.83,20.4,20.45,777887,0
+MNSO.US,D,20240620,000000,20.76,20.98,20.46,20.9,1513133,0
+MNSO.US,D,20240621,000000,20.29,20.71,20.1707,20.7,1229301,0
+MNSO.US,D,20240624,000000,20.19,20.53,19.835,19.91,749119,0
+MNSO.US,D,20240625,000000,19.66,19.805,19.0475,19.43,1282243,0
+MNSO.US,D,20240626,000000,19.47,19.51,19.03,19.21,987599,0
+MNSO.US,D,20240627,000000,19.05,19.23,18.82,19.06,630388,0
+MNSO.US,D,20240628,000000,19.11,19.49,19.0005,19.07,1021002,0
+MNSO.US,D,20240701,000000,19.27,19.47,18.96,18.97,574841,0
+MNSO.US,D,20240702,000000,18.75,18.75,18.08,18.51,2251530,0
+MNSO.US,D,20240703,000000,18.6,19.13,18.55,18.8,1422216,0
+MNSO.US,D,20240705,000000,18.3,18.46,17.91,18.19,1162050,0
+MNSO.US,D,20240708,000000,18.02,18.045,17.78,17.88,1191707,0
+MNSO.US,D,20240709,000000,17.97,18.59,17.89,18.54,1718482,0
+MNSO.US,D,20240710,000000,19.1,19.55,18.93,19.16,920646,0
+MNSO.US,D,20240711,000000,19.49,19.825,19.06,19.36,808610,0
+MNSO.US,D,20240712,000000,19.56,19.79,19.4,19.57,885586,0
+MNSO.US,D,20240715,000000,18.85,18.85,18.33,18.53,1275090,0
+MNSO.US,D,20240716,000000,18.04,18.15,17.73,17.81,1956058,0
+MNSO.US,D,20240717,000000,17.76,18.04,17.42,17.57,725670,0
+MNSO.US,D,20240718,000000,17.7,18.21,17.09,17.2,1276785,0
+MNSO.US,D,20240719,000000,17.07,17.28,16.9848,17.14,1015717,0
+MNSO.US,D,20240722,000000,17.81,18.3,17.8,18.08,1282853,0
+MNSO.US,D,20240723,000000,17.57,18.01,17.49,17.81,1136732,0
+MNSO.US,D,20240724,000000,17.32,17.805,17.01,17.04,1004788,0
+MNSO.US,D,20240725,000000,17.04,17.04,16.53,16.7,963874,0
+MNSO.US,D,20240726,000000,16.75,16.88,16.43,16.68,742819,0
+MNSO.US,D,20240729,000000,16.85,16.85,16.315,16.42,531811,0
+MNSO.US,D,20240730,000000,16.36,16.41,15.935,16.02,534961,0
+MNSO.US,D,20240731,000000,16.81,16.97,16.63,16.67,933286,0
+MNSO.US,D,20240801,000000,16.55,16.705,15.77,15.83,802600,0
+MNSO.US,D,20240802,000000,15.22,15.36,14.97,15.25,1108003,0
+MNSO.US,D,20240805,000000,14.28,15.16,14.28,15.03,1126045,0
+MNSO.US,D,20240806,000000,14.9,15.22,14.52,15.16,957986,0
+MNSO.US,D,20240807,000000,15.43,15.69,15.24,15.27,856195,0
+MNSO.US,D,20240808,000000,15.36,15.766,15.13,15.68,540838,0
+MNSO.US,D,20240809,000000,15.58,15.85,15.45,15.85,683998,0
+MNSO.US,D,20240812,000000,15.89,16.0985,15.795,15.85,570753,0
+MNSO.US,D,20240813,000000,15.78,15.975,15.47,15.67,988871,0
+MNSO.US,D,20240814,000000,15.2,15.36,14.91,15.01,586535,0
+MNSO.US,D,20240815,000000,14.69,15.145,14.4,14.97,1156379,0
+MNSO.US,D,20240816,000000,15.18,15.508,15.16,15.29,513550,0
+MNSO.US,D,20240819,000000,15.52,15.835,15.3,15.61,988942,0
+MNSO.US,D,20240820,000000,15.38,15.47,14.6,14.76,1111719,0
+MNSO.US,D,20240821,000000,15.12,15.63,15.09,15.42,1466258,0
+MNSO.US,D,20240822,000000,16.2,16.34,15.845,16.04,1631242,0
+MNSO.US,D,20240823,000000,15.92,16,15.58,15.87,1034780,0
+MNSO.US,D,20240826,000000,16.02,16.52,15.93,16.28,1872005,0
+MNSO.US,D,20240827,000000,15.95,16.22,15.34,15.55,1741472,0
+MNSO.US,D,20240828,000000,15.41,15.64,15.315,15.36,1011372,0
+MNSO.US,D,20240829,000000,16.24,16.58,16.23,16.32,2915614,0
+MNSO.US,D,20240830,000000,17.4,18.06,16.2,16.43,2908353,0
+MNSO.US,D,20240903,000000,16.51,17.38,16.36,17.12,3616591,0
+MNSO.US,D,20240904,000000,17.27,17.59,16.67,16.94,2099630,0
+MNSO.US,D,20240905,000000,16.63,16.675,15.965,16.04,1466112,0
+MNSO.US,D,20240906,000000,15.65,16.28,15.6,16.07,2109619,0
+MNSO.US,D,20240909,000000,16.38,16.8,16.25,16.57,1274676,0
+MNSO.US,D,20240910,000000,16.67,16.74,16.335,16.48,2338843,0
+MNSO.US,D,20240911,000000,16.33,16.5,16.19,16.49,1954383,0
+MNSO.US,D,20240912,000000,16.4,16.4,15.59,15.74,2320959,0
+MNSO.US,D,20240913,000000,15.75,15.8,15.36,15.41,1275078,0
+MNSO.US,D,20240916,000000,15.46,15.46,14.9,15,1400078,0
+MNSO.US,D,20240917,000000,15.07,15.44,14.91,15.3,1858870,0
+MNSO.US,D,20240918,000000,15.37,15.46,15.11,15.14,1272555,0
+MNSO.US,D,20240919,000000,16.13,16.74,16.08,16.66,2012658,0
+MNSO.US,D,20240920,000000,16.93,16.93,16.245,16.46,1734955,0
+MNSO.US,D,20240923,000000,13.52,14.25,13.19,13.72,17374609,0
+MNSO.US,D,20240924,000000,13.45,13.85,12.51,13.4,12131392,0
+MNSO.US,D,20240925,000000,13.9,14.53,13.72,14,8147124,0
+MNSO.US,D,20240926,000000,15.89,16.76,15.07,15.43,9829830,0
+MNSO.US,D,20240927,000000,16.64,17.24,15.87,17.13,6627813,0
+MNSO.US,D,20240930,000000,19.65,19.77,17.2,17.54,8916033,0
+MNSO.US,D,20241001,000000,17.69,18.881,17.5,18.86,4289426,0
+MNSO.US,D,20241002,000000,19.81,20.14,18.25,19,6348677,0
+MNSO.US,D,20241003,000000,18,19.11,17.95,18.96,3563025,0
+MNSO.US,D,20241004,000000,20.02,20.88,19.74,20.62,6153371,0
+MNSO.US,D,20241007,000000,21.24,21.4293,19.68,20.42,4472066,0
+MNSO.US,D,20241008,000000,18.0301,19.34,18.0301,18.92,3115071,0
+MNSO.US,D,20241009,000000,17.24,18.27,16.93,18.11,4013290,0
+MNSO.US,D,20241010,000000,18.03,18.7,17.805,18.52,2208001,0
+MNSO.US,D,20241011,000000,17.98,18.3,17.85,18.08,1941690,0
+MNSO.US,D,20241014,000000,18.51,18.93,18.03,18.3,1950066,0
+MNSO.US,D,20241015,000000,17.45,17.55,16.71,16.85,2633149,0
+MNSO.US,D,20241016,000000,17.05,17.06,16.4,16.47,1693376,0
+MNSO.US,D,20241017,000000,15.55,15.6,14.98,15.16,3058100,0
+MNSO.US,D,20241018,000000,16.24,16.61,15.91,16.46,2051068,0
+MNSO.US,D,20241021,000000,16.53,17.058,16.36,16.75,1658881,0
+MNSO.US,D,20241022,000000,17.2,17.72,16.95,17.59,1623954,0
+MNSO.US,D,20241023,000000,18.3,18.48,17.8528,17.99,2054227,0
+MNSO.US,D,20241024,000000,18.09,18.15,17.76,18.05,3165431,0
+MNSO.US,D,20241025,000000,17.63,17.68,17.22,17.41,1133042,0
+MNSO.US,D,20241028,000000,18.91,19.35,18.79,19.24,3297371,0
+MNSO.US,D,20241029,000000,19.61,19.89,19.18,19.28,1739808,0
+MNSO.US,D,20241030,000000,19.51,20.62,19.45,20.17,2599047,0
+MNSO.US,D,20241031,000000,20.21,20.47,19.52,19.92,2060707,0
+MNSO.US,D,20241101,000000,19.8,19.992,19.521,19.65,1203397,0
+MNSO.US,D,20241104,000000,19.66,20.38,19.63,19.73,1026033,0
+MNSO.US,D,20241105,000000,19.67,19.81,18.75,18.97,2039527,0
+MNSO.US,D,20241106,000000,18.33,18.42,17.78,18.35,1839921,0
+MNSO.US,D,20241107,000000,19.29,20.11,19.25,19.85,2416520,0
+MNSO.US,D,20241108,000000,19.01,19.488,18.81,19.33,1788652,0
+MNSO.US,D,20241111,000000,19.275,19.46,18.55,19.05,1938134,0
+MNSO.US,D,20241112,000000,18.2299,18.23,17.59,17.7,3013660,0
+MNSO.US,D,20241113,000000,17.915,18.25,17.88,17.96,1862803,0
+MNSO.US,D,20241114,000000,17.46,17.52,16.66,16.82,2013078,0
+MNSO.US,D,20241115,000000,16.98,17.38,16.915,17.27,959695,0
+MNSO.US,D,20241118,000000,17.55,17.785,17.45,17.7,1030461,0
+MNSO.US,D,20241119,000000,17.655,17.76,17.34,17.58,926140,0
+MNSO.US,D,20241120,000000,17.53,17.94,17.47,17.7,934845,0
+MNSO.US,D,20241121,000000,17.305,17.3575,16.7,16.99,1565295,0
+MNSO.US,D,20241122,000000,16.68,16.76,16.41,16.68,1234771,0
+MNSO.US,D,20241125,000000,16.8,17.2075,16.73,16.9,1226756,0
+MNSO.US,D,20241126,000000,17.31,17.6,17.12,17.4,1138601,0
+MNSO.US,D,20241127,000000,18.91,19.03,18.42,18.49,2416832,0
+MNSO.US,D,20241129,000000,18.8,20.1,18.43,20.01,2320852,0
+MNSO.US,D,20241202,000000,23.01,23.26,22.145,22.82,8567511,0
+MNSO.US,D,20241203,000000,22.88,25.07,22.71,25.02,5159061,0
+MNSO.US,D,20241204,000000,24.2091,24.26,23.31,23.66,2381087,0
+MNSO.US,D,20241205,000000,23.94,24.9,23.91,24.62,2177043,0
+MNSO.US,D,20241206,000000,24.46,24.48,23.885,24.18,1163672,0
+MNSO.US,D,20241209,000000,24.95,25.3,24.505,24.71,3199759,0
+MNSO.US,D,20241210,000000,23.44,23.76,22.94,23.34,1182464,0
+MNSO.US,D,20241211,000000,23.67,23.8,23.41,23.47,760293,0
+MNSO.US,D,20241212,000000,23.9799,25.02,23.91,24.75,1610404,0
+MNSO.US,D,20241213,000000,24.13,24.38,23.9,24.08,523467,0
+MNSO.US,D,20241216,000000,24.32,24.93,24.19,24.81,1367838,0
+MNSO.US,D,20241217,000000,23.71,24.21,23.52,24.18,840448,0
+MNSO.US,D,20241218,000000,23.7,24.28,23.415,23.59,530669,0
+MNSO.US,D,20241219,000000,23.48,23.675,23.19,23.34,1019817,0
+MNSO.US,D,20241220,000000,22.86,23.78,22.75,23.34,510606,0
+MNSO.US,D,20241223,000000,23.71,24.26,23.55,24.14,608571,0
+MNSO.US,D,20241224,000000,25,25.0795,24.69,24.81,732633,0
+MNSO.US,D,20241226,000000,24.945,25.14,24.69,25.13,979951,0
+MNSO.US,D,20241227,000000,24.18,24.2691,23.78,24.06,721369,0
+MNSO.US,D,20241230,000000,24.12,24.24,23.79,23.88,521713,0
+MNSO.US,D,20241231,000000,23.9,24.3,23.8,23.89,462676,0
+MNSO.US,D,20250102,000000,24.49,25.46,24.45,25.21,1127783,0
+MNSO.US,D,20250103,000000,26.68,27.71,26.68,27.56,1420796,0
+MNSO.US,D,20250106,000000,26,26.45,24,24.07,5407452,0
+MNSO.US,D,20250107,000000,24.79,25.5,24.79,25.38,1975749,0
+MNSO.US,D,20250108,000000,25,25.19,24.63,24.87,907780,0
+MNSO.US,D,20250110,000000,24.19,24.34,23.68,24.25,902194,0
+MNSO.US,D,20250113,000000,23.185,23.27,22.66,22.79,1849032,0
+MNSO.US,D,20250114,000000,23.47,23.83,23.22,23.33,609942,0
+MNSO.US,D,20250115,000000,23.06,23.37,22.53,22.74,990902,0
+MNSO.US,D,20250116,000000,22.99,23.39,22.89,22.96,638550,0
+MNSO.US,D,20250117,000000,23.055,23.76,22.85,23.55,675547,0
+MNSO.US,D,20250121,000000,24.29,24.29,23.52,23.91,1210245,0
+MNSO.US,D,20250122,000000,23.57,23.75,23.01,23.17,547096,0
+MNSO.US,D,20250123,000000,22.81,22.875,22.08,22.19,1128717,0
+MNSO.US,D,20250124,000000,22.755,23.29,22.3,23.19,912061,0
+MNSO.US,D,20250127,000000,22.835,23.27,22.7,22.84,735985,0
+MNSO.US,D,20250128,000000,22.95,23.26,22.5,23.26,425831,0
+MNSO.US,D,20250129,000000,23.39,23.45,22.83,23.02,373821,0
+MNSO.US,D,20250130,000000,23.29,23.9199,23.1,23.66,663744,0
+MNSO.US,D,20250131,000000,23.655,23.655,22.78,22.99,613568,0
+MNSO.US,D,20250203,000000,22.675,23.37,22.57,22.98,561722,0
+MNSO.US,D,20250204,000000,23.775,24.28,23.72,23.95,652509,0
+MNSO.US,D,20250205,000000,23.2,23.2,22.38,22.39,915158,0
+MNSO.US,D,20250206,000000,22.96,23.0291,22.56,22.89,572618,0
+MNSO.US,D,20250207,000000,23.27,23.87,22.93,23.15,730841,0
+MNSO.US,D,20250210,000000,23.335,23.7,23.02,23.24,589708,0
+MNSO.US,D,20250211,000000,22.55,22.645,22.1,22.16,1033832,0
+MNSO.US,D,20250212,000000,21.63,22.54,21.4,22.51,975775,0
+MNSO.US,D,20250213,000000,22.24,22.8,22.17,22.62,737738,0
+MNSO.US,D,20250214,000000,23.235,23.245,22.37,22.63,1035734,0
+MNSO.US,D,20250218,000000,22.445,22.5436,21.869,22.23,886216,0
+MNSO.US,D,20250219,000000,22.04,22.29,21.85,22.05,543577,0
+MNSO.US,D,20250220,000000,22.65,23.2,22.478,22.71,1020383,0
+MNSO.US,D,20250221,000000,21.5,21.6,19.68,19.99,3942477,0
+MNSO.US,D,20250224,000000,20.21,20.215,19.37,19.54,2598771,0
+MNSO.US,D,20250225,000000,20.19,20.75,20.18,20.68,1460498,0
+MNSO.US,D,20250226,000000,21.145,21.56,20.62,20.69,823086,0
+MNSO.US,D,20250227,000000,20.735,21.155,20.465,20.64,689018,0
+MNSO.US,D,20250228,000000,20.08,20.89,20.07,20.81,867652,0
+MNSO.US,D,20250303,000000,20.45,20.46,19.66,19.88,907531,0
+MNSO.US,D,20250304,000000,19.9,20.52,19.6501,20.29,724391,0
+MNSO.US,D,20250305,000000,20.4,20.47,19.7101,20.18,882383,0
+MNSO.US,D,20250306,000000,19.84,20.0026,18.99,19.29,1686455,0
+MNSO.US,D,20250307,000000,19.775,20.18,19.45,19.89,936350,0
+MNSO.US,D,20250310,000000,19.62,20.15,19.24,19.46,606372,0
+MNSO.US,D,20250311,000000,19.905,20.3,19.62,19.92,625214,0
+MNSO.US,D,20250312,000000,21.19,21.335,20.6315,20.96,1441926,0
+MNSO.US,D,20250313,000000,19.84,20.01,19.51,19.72,693734,0
+MNSO.US,D,20250314,000000,20.7,21,20.44,20.69,1180371,0
+MNSO.US,D,20250317,000000,20.89,21.94,20.72,21.61,1734736,0
+MNSO.US,D,20250318,000000,21.28,21.37,20.8,21.01,1070982,0
+MNSO.US,D,20250319,000000,21.345,21.89,21.31,21.79,1357481,0
+MNSO.US,D,20250320,000000,21.02,21.485,20.65,20.79,1281179,0
+MNSO.US,D,20250321,000000,18.58,19.58,17.6,18.94,5308352,0
+MNSO.US,D,20250324,000000,18.645,18.75,18.03,18.35,1870265,0
+MNSO.US,D,20250325,000000,18.675,18.98,18.205,18.24,2120069,0
+MNSO.US,D,20250326,000000,18.86,19.21,18.5,18.77,1859769,0
+MNSO.US,D,20250327,000000,19.17,19.76,19.13,19.52,1518420,0
+MNSO.US,D,20250328,000000,18.87,18.9146,18.35,18.58,1107931,0
+MNSO.US,D,20250331,000000,18.355,18.61,18.2,18.49,654822,0
+MNSO.US,D,20250401,000000,18.65,19.17,18.65,19.15,834669,0
+MNSO.US,D,20250402,000000,19.525,19.66,19.0569,19.27,782788,0
+MNSO.US,D,20250403,000000,17.82,18.16,17.51,18.07,1168630,0
+MNSO.US,D,20250404,000000,16.67,16.88,15.89,16.86,1831307,0
+MNSO.US,D,20250407,000000,15.8,16.96,15.6,16.15,3543105,0
+MNSO.US,D,20250408,000000,15.85,15.89,14.02,14.31,2861734,0
+MNSO.US,D,20250409,000000,14,16.24,13.945,15.96,2983079,0
+MNSO.US,D,20250410,000000,15.675,15.76,15.01,15.39,2136369,0
+MNSO.US,D,20250411,000000,15.66,16.23,15.44,15.81,1286310,0
+MNSO.US,D,20250414,000000,16.255,16.79,16.12,16.32,1400877,0
+MNSO.US,D,20250415,000000,16.56,16.705,16.28,16.58,1672629,0
+MNSO.US,D,20250416,000000,15.5107,15.9,15.28,15.6,1381433,0
+MNSO.US,D,20250417,000000,15.78,15.86,15.38,15.64,675894,0
+MNSO.US,D,20250421,000000,15.605,15.98,15.47,15.98,815757,0
+MNSO.US,D,20250422,000000,16.34,16.73,16.21,16.64,768051,0
+MNSO.US,D,20250423,000000,17.04,17.37,16.82,17,813809,0
+MNSO.US,D,20250424,000000,16.8,17.34,16.66,17.22,692848,0
+MNSO.US,D,20250425,000000,17.29,17.31,16.85,17.05,469937,0
+MNSO.US,D,20250428,000000,17.242,17.78,17.242,17.62,554018,0
+MNSO.US,D,20250429,000000,17.47,17.735,17.29,17.6,476776,0
+MNSO.US,D,20250430,000000,17.73,18.115,17.59,18.03,768918,0
+MNSO.US,D,20250501,000000,18,18.28,18,18.2,355196,0
+MNSO.US,D,20250502,000000,18.21,18.33,17.8512,18.13,931295,0
+MNSO.US,D,20250505,000000,18.085,18.58,18.085,18.53,987435,0
+MNSO.US,D,20250506,000000,18.51,18.83,18.5,18.59,1384541,0
+MNSO.US,D,20250507,000000,18.03,18.14,17.52,17.66,1002285,0
+MNSO.US,D,20250508,000000,17.85,18.715,17.71,18.52,1530382,0
+MNSO.US,D,20250509,000000,19.12,20.35,19.06,19.67,2092374,0
+MNSO.US,D,20250512,000000,20.53,21,20.25,20.63,1945805,0
+MNSO.US,D,20250513,000000,19.64,20.1048,19.512,19.84,956950,0
+MNSO.US,D,20250514,000000,20,20.17,19.76,19.92,445555,0
+MNSO.US,D,20250515,000000,20.095,20.92,20.04,20.77,1608172,0
+MNSO.US,D,20250516,000000,20.67,20.67,20.065,20.31,566262,0
+MNSO.US,D,20250519,000000,20.52,20.95,20.412,20.78,1291105,0
+MNSO.US,D,20250520,000000,20.93,21.18,20.79,20.89,481942,0
+MNSO.US,D,20250521,000000,20.31,20.88,20.22,20.77,1141956,0
+MNSO.US,D,20250522,000000,21.8,22.29,21.6,22.19,2093293,0
+MNSO.US,D,20250523,000000,18.25,18.7272,17.62,18.29,9185381,0
+MNSO.US,D,20250527,000000,17.75,17.78,17.3301,17.41,2493037,0
+MNSO.US,D,20250528,000000,17.35,17.4516,17.17,17.32,1085965,0
+MNSO.US,D,20250529,000000,17.77,17.79,17.42,17.52,1728440,0
+MNSO.US,D,20250530,000000,17.14,17.15,16.73,17.02,1160113,0
+MNSO.US,D,20250602,000000,16.97,17.29,16.76,17.18,1503382,0
+MNSO.US,D,20250603,000000,17.35,17.4,16.95,17.17,669198,0
+MNSO.US,D,20250604,000000,17.89,18.48,17.775,18.17,2232897,0
+MNSO.US,D,20250605,000000,18.25,18.4,18.07,18.14,1015511,0
+MNSO.US,D,20250606,000000,17.73,18.03,17.48,18,984915,0
+MNSO.US,D,20250609,000000,18.21,18.46,18.02,18.45,917914,0
+MNSO.US,D,20250610,000000,18.46,18.81,18.22,18.73,841883,0
+MNSO.US,D,20250611,000000,18.74,18.92,18.47,18.6,706726,0
+MNSO.US,D,20250612,000000,18.35,18.38,18.11,18.36,809401,0
+MNSO.US,D,20250613,000000,17.9,17.97,17.63,17.66,747897,0
+MNSO.US,D,20250616,000000,17.79,18.18,17.74,18.03,668731,0
+MNSO.US,D,20250617,000000,17.93,18.06,17.86,17.88,430365,0
+MNSO.US,D,20250618,000000,17.84,18.07,17.81,17.95,490010,0
+MNSO.US,D,20250620,000000,17.455,17.55,17.15,17.21,1278182,0
+MNSO.US,D,20250623,000000,17.215,17.4,17.03,17.3,798988,0
+MNSO.US,D,20250624,000000,17.625,17.92,17.5,17.86,601642,0
+MNSO.US,D,20250625,000000,17.8997,17.98,17.67,17.86,564651,0
+MNSO.US,D,20250626,000000,17.9999,17.9999,17.535,17.79,646717,0
+MNSO.US,D,20250627,000000,17.775,17.87,17.63,17.82,453070,0
+MNSO.US,D,20250630,000000,18.14,18.32,17.9,18.22,514193,0
+MNSO.US,D,20250701,000000,18.17,18.49,18.17,18.41,426241,0
+MNSO.US,D,20250702,000000,18.17,18.2,17.95,18.1,519442,0
+MNSO.US,D,20250703,000000,17.99,18.06,17.91,18.03,175905,0
+MNSO.US,D,20250707,000000,18.06,18.745,18.06,18.52,743528,0
+MNSO.US,D,20250708,000000,18.53,18.6573,18.195,18.33,495297,0
+MNSO.US,D,20250709,000000,18.11,18.225,17.85,18.15,599131,0
+MNSO.US,D,20250710,000000,18.05,18.145,17.69,18.09,551698,0
+MNSO.US,D,20250711,000000,17.92,17.97,17.64,17.74,402702,0
+MNSO.US,D,20250714,000000,17.99,18.02,17.66,17.89,688880,0
+MNSO.US,D,20250715,000000,18.2,18.35,18.04,18.04,817532,0
+MNSO.US,D,20250716,000000,17.99,17.99,17.56,17.74,461979,0
+MNSO.US,D,20250717,000000,17.69,17.97,17.62,17.84,553544,0
+MNSO.US,D,20250718,000000,17.98,18.25,17.765,17.8,368979,0
+MNSO.US,D,20250721,000000,17.7,17.82,17.59,17.64,507529,0
+MNSO.US,D,20250722,000000,17.64,17.68,17.39,17.65,494724,0
+MNSO.US,D,20250723,000000,17.57,17.77,17.49,17.56,605308,0
+MNSO.US,D,20250724,000000,18.55,19.31,18.53,18.95,1581789,0
+MNSO.US,D,20250725,000000,19.21,19.2787,18.67,19.17,718280,0
+MNSO.US,D,20250728,000000,19.17,19.44,19.06,19.11,604437,0
+MNSO.US,D,20250729,000000,19.42,19.87,19.37,19.6,806667,0
+MNSO.US,D,20250730,000000,19.94,20.32,19.8,19.93,967965,0
+MNSO.US,D,20250731,000000,19,19.325,18.69,19.11,1023685,0
+MNSO.US,D,20250801,000000,18.74,18.83,18.35,18.56,732466,0
+MNSO.US,D,20250804,000000,19.29,19.38,19.07,19.38,521280,0
+MNSO.US,D,20250805,000000,19.49,19.63,19.36,19.61,535460,0
+MNSO.US,D,20250806,000000,19.43,19.74,19.3719,19.71,365710,0
+MNSO.US,D,20250807,000000,20.38,20.58,20.26,20.4,592879,0
+MNSO.US,D,20250808,000000,20.19,20.245,19.95,20.14,249539,0
+MNSO.US,D,20250811,000000,20.1575,20.31,20.025,20.07,387077,0
+MNSO.US,D,20250812,000000,19.95,20.08,19.76,20.04,372715,0
+MNSO.US,D,20250813,000000,20.426,20.5,20.11,20.34,397064,0
+MNSO.US,D,20250814,000000,19.75,19.8,19.48,19.52,358129,0
+MNSO.US,D,20250815,000000,19.65,19.77,19.59,19.73,276749,0
+MNSO.US,D,20250818,000000,20.3,20.88,20.3,20.63,643495,0
+MNSO.US,D,20250819,000000,20.355,20.5664,19.945,20.13,515527,0
+MNSO.US,D,20250820,000000,20.7,20.95,20.29,20.84,1186055,0
+MNSO.US,D,20250821,000000,22.6,22.86,21.85,22.17,5352148,0
+MNSO.US,D,20250822,000000,24.365,26.74,24.3,26.63,6841104,0
+MNSO.US,D,20250825,000000,25.84,26.165,25.1,25.61,2816990,0
+MNSO.US,D,20250826,000000,25.725,26.2,25.5361,25.99,1137440,0
+MNSO.US,D,20250827,000000,25.11,25.21,24.7215,24.87,1473650,0
+MNSO.US,D,20250828,000000,24.65,24.76,24.332,24.58,1282573,0
+MNSO.US,D,20250829,000000,24.66,25.14,24.61,24.85,600637,0
+MNSO.US,D,20250902,000000,24.44,24.95,24.31,24.79,746033,0
+MNSO.US,D,20250903,000000,24.48,24.89,24.35,24.85,667509,0
+MNSO.US,D,20250904,000000,24.107,24.43,23.9608,24.37,1359591,0
+MNSO.US,D,20250905,000000,24.5,24.59,24.3,24.52,624423,0
+MNSO.US,D,20250908,000000,25.495,25.66,25.2,25.64,736408,0
+MNSO.US,D,20250909,000000,25.77,25.92,25.5,25.88,508848,0
+MNSO.US,D,20250910,000000,25.45,25.455,25.15,25.31,620651,0
+MNSO.US,D,20250911,000000,24.84,25.45,24.77,25.3,475077,0
+MNSO.US,D,20250912,000000,24.56,24.74,24.08,24.73,903360,0
+MNSO.US,D,20250915,000000,24.59,24.88,24.59,24.65,792845,0
+MNSO.US,D,20250916,000000,24.52,24.849,24.5072,24.81,476964,0
+MNSO.US,D,20250917,000000,24.825,25.11,24.69,25.03,936866,0
+MNSO.US,D,20250918,000000,24.665,24.8,24.3828,24.77,1192660,0
+MNSO.US,D,20250919,000000,24.895,25.5461,24.81,25.05,673692,0
+MNSO.US,D,20250922,000000,25,25.02,24.41,24.42,575480,0
+MNSO.US,D,20250923,000000,24.007,24.05,23.5,23.53,714400,0
+MNSO.US,D,20250924,000000,23.3,23.41,23.05,23.15,534325,0
+MNSO.US,D,20250925,000000,22.86,22.88,22.13,22.29,1088329,0
+MNSO.US,D,20250926,000000,23.55,23.55,22.185,22.26,1309111,0
+MNSO.US,D,20250929,000000,22.7,22.86,22.36,22.46,1305030,0
+MNSO.US,D,20250930,000000,22.7038,22.8899,22.41,22.5,639821,0
+MNSO.US,D,20251001,000000,22.62,22.7,22.33,22.54,859605,0
+MNSO.US,D,20251002,000000,22.3,22.3,21.67,21.85,1451669,0
+MNSO.US,D,20251003,000000,22.02,22.04,21.57,21.64,699127,0
+MNSO.US,D,20251006,000000,21.71,22.04,21.565,21.88,764363,0
+MNSO.US,D,20251007,000000,21.96,21.99,21.09,21.27,1354505,0
+MNSO.US,D,20251008,000000,21.75,21.94,21.52,21.69,756304,0
+MNSO.US,D,20251009,000000,22.29,22.59,22.04,22.04,936065,0
+MNSO.US,D,20251010,000000,22.56,22.85,21.1,21.25,2526144,0
+MNSO.US,D,20251013,000000,22.41,22.64,22.1,22.43,1419328,0
+MNSO.US,D,20251014,000000,21.86,22.335,21.7,22.17,1048271,0
+MNSO.US,D,20251015,000000,22.88,23.1,22.6,22.75,1540682,0
+MNSO.US,D,20251016,000000,22.54,22.545,22.18,22.35,1294361,0
+MNSO.US,D,20251017,000000,21.7,22.16,21.57,22.05,557704,0
+MNSO.US,D,20251020,000000,22.16,22.65,22.04,22.5,554557,0
+MNSO.US,D,20251021,000000,22.15,22.15,21.71,21.87,696617,0
+MNSO.US,D,20251022,000000,21.95,22.25,21.72,21.82,637867,0
+MNSO.US,D,20251023,000000,21.85,22.24,21.79,21.98,500539,0
+MNSO.US,D,20251024,000000,22.32,22.43,21.64,22.11,594328,0
+MNSO.US,D,20251027,000000,22.275,22.82,22.15,22.19,697498,0
+MNSO.US,D,20251028,000000,21.82,22,21.49,21.59,777928,0
+MNSO.US,D,20251029,000000,21.6,21.645,21.38,21.5,1366561,0
+MNSO.US,D,20251030,000000,21.4,21.64,21.24,21.36,466305,0
+MNSO.US,D,20251031,000000,21.082,21.375,21.02,21.31,397839,0
+MNSO.US,D,20251103,000000,21.485,21.485,21.165,21.32,418703,0
+MNSO.US,D,20251104,000000,21.32,21.3398,20.7,21.1,456465,0
+MNSO.US,D,20251105,000000,21.2,21.6,21.19,21.48,332904,0
+MNSO.US,D,20251106,000000,20.95,21.12,20.64,20.67,505183,0
+MNSO.US,D,20251107,000000,20.69,20.69,20.348,20.68,527297,0
+MNSO.US,D,20251110,000000,21.52,21.93,21.47,21.72,508587,0
+MNSO.US,D,20251111,000000,21.82,21.82,21.52,21.73,271909,0
+MNSO.US,D,20251112,000000,22.3,22.33,21.77,21.87,768914,0
+MNSO.US,D,20251113,000000,21.9,21.94,21.24,21.28,790155,0
+MNSO.US,D,20251114,000000,21.28,21.84,21.28,21.38,952715,0
+MNSO.US,D,20251117,000000,21.27,21.45,21.084,21.14,351444,0
+MNSO.US,D,20251118,000000,21.06,21.23,20.785,21.16,622257,0
+MNSO.US,D,20251119,000000,21.04,21.19,20.495,20.58,1135907,0
+MNSO.US,D,20251120,000000,20.61,20.61,19.3,19.59,1613024,0
+MNSO.US,D,20251121,000000,19.09,19.71,18.6,19.57,1231505,0
+MNSO.US,D,20251124,000000,18.95,19.4,18.81,19.25,1512206,0
+MNSO.US,D,20251125,000000,19.47,19.57,19.02,19.22,1390340,0
+MNSO.US,D,20251126,000000,19.64,19.89,19.52,19.56,415829,0
+MNSO.US,D,20251128,000000,19.69,19.93,19.5,19.87,431620,0
+MNSO.US,D,20251201,000000,19.705,19.92,19.5942,19.79,524002,0
+MNSO.US,D,20251202,000000,19.98,20.15,19.7818,19.86,272468,0
+MNSO.US,D,20251203,000000,19.3225,19.4764,19.25,19.41,364750,0
+MNSO.US,D,20251204,000000,19.25,19.28,19,19.21,413232,0
+MNSO.US,D,20251205,000000,19.29,19.49,19.1753,19.28,403341,0
+MNSO.US,D,20251208,000000,19.665,20.035,19.65,19.91,784565,0
+MNSO.US,D,20251209,000000,19.415,19.7,19.13,19.69,647621,0
+MNSO.US,D,20251210,000000,19.555,19.755,19.5,19.7,328981,0
+MNSO.US,D,20251211,000000,19.365,19.63,19.2891,19.56,435107,0
+MNSO.US,D,20251212,000000,19.67,19.84,19.48,19.54,294394,0
+MNSO.US,D,20251215,000000,19.84,20.12,19.7705,20.1,681739,0
+MNSO.US,D,20251216,000000,19.88,20.235,19.68,20.21,817127,0
+MNSO.US,D,20251217,000000,20.305,20.335,20.07,20.09,1295711,0
+MNSO.US,D,20251218,000000,19.74,19.9406,19.35,19.68,803256,0
+MNSO.US,D,20251219,000000,19.71,19.84,19.61,19.61,512834,0
+MNSO.US,D,20251222,000000,19.8,19.9,19.71,19.86,342101,0
+MNSO.US,D,20251223,000000,19.38,19.625,19.28,19.58,363829,0
+MNSO.US,D,20251224,000000,19.32,19.5,19.25,19.46,206607,0
+MNSO.US,D,20251226,000000,19.505,19.745,19.31,19.63,367540,0
+MNSO.US,D,20251229,000000,19.1,19.31,18.98,19.28,582795,0
+MNSO.US,D,20251230,000000,18.9695,19.13,18.83,18.93,570847,0
+MNSO.US,D,20251231,000000,18.84,18.87,18.66,18.75,275665,0
+MNSO.US,D,20260102,000000,19.17,19.63,19.17,19.49,459481,0
+MNSO.US,D,20260105,000000,19.395,19.68,19.12,19.56,609044,0
+MNSO.US,D,20260106,000000,19.79,19.86,19.51,19.78,428386,0
+MNSO.US,D,20260107,000000,19.8,19.8,19.43,19.45,295335,0
+MNSO.US,D,20260108,000000,19.5,19.72,19.328,19.67,213564,0
+MNSO.US,D,20260109,000000,19.81,19.88,19.71,19.8,224354,0
+MNSO.US,D,20260112,000000,20.38,20.69,20.36,20.43,771621,0
+MNSO.US,D,20260113,000000,19.96,20.0093,19.52,19.59,321975,0
+MNSO.US,D,20260114,000000,19.68,19.78,19.592,19.63,293098,0
+MNSO.US,D,20260115,000000,19.78,19.84,19.54,19.64,582565,0
+MNSO.US,D,20260116,000000,19.5699,19.57,19.17,19.29,332745,0
+MNSO.US,D,20260120,000000,19.21,19.56,19.04,19.08,636943,0
+MNSO.US,D,20260121,000000,19.73,20.087,19.6,19.98,534618,0
+MNSO.US,D,20260122,000000,20.02,20.175,19.93,20.01,182890,0
+MNSO.US,D,20260123,000000,19.9,19.94,19.69,19.84,165349,0
+MNSO.US,D,20260126,000000,19.22,19.315,19,19.13,468743,0
+MNSO.US,D,20260127,000000,18.92,19.05,18.71,18.77,354559,0
+MNSO.US,D,20260128,000000,19.18,19.25,18.865,18.88,382485,0
+MNSO.US,D,20260129,000000,19.46,19.555,18.85,18.89,1192715,0
+MNSO.US,D,20260130,000000,18.81,18.81,18.385,18.46,668604,0
+MNSO.US,D,20260202,000000,18.22,18.51,18.13,18.48,570009,0
+MNSO.US,D,20260203,000000,18.61,18.74,18.44,18.59,187947,0
+MNSO.US,D,20260204,000000,18.51,18.6,18.227,18.38,206795,0
+MNSO.US,D,20260205,000000,19.42,19.6,18.975,19.04,1857979,0
+MNSO.US,D,20260206,000000,18.95,19.1,18.8,18.91,1340097,0
+MNSO.US,D,20260209,000000,19.08,19.245,19.01,19.09,1684637,0
+MNSO.US,D,20260210,000000,19.3,19.475,19.2,19.23,1818727,0
+MNSO.US,D,20260211,000000,19.52,19.705,19.24,19.62,980540,0
+MNSO.US,D,20260212,000000,19.73,19.73,18.93,19.09,414645,0
+MNSO.US,D,20260213,000000,19.05,19.34,19.01,19.27,287983,0
+MNSO.US,D,20260217,000000,19.74,19.745,19.4201,19.49,286139,0
+MNSO.US,D,20260218,000000,19.55,19.7,19.55,19.61,631457,0
diff --git a/daily/us/nyse stocks/2/mntn.us.txt b/daily/us/nyse stocks/2/mntn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3493caf9ee7c561e831c52d39a8ca8b5e23da657
--- /dev/null
+++ b/daily/us/nyse stocks/2/mntn.us.txt	
@@ -0,0 +1,187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNTN.US,D,20250522,000000,21,26.88,20.76,26.36,11555728,0
+MNTN.US,D,20250523,000000,25.93,32.49,24.5606,27.71,4008639,0
+MNTN.US,D,20250527,000000,27.9846,28.48,25.25,25.55,1464023,0
+MNTN.US,D,20250528,000000,25.255,26.5,24.51,25.9,611770,0
+MNTN.US,D,20250529,000000,26,26.14,25.2,26,440238,0
+MNTN.US,D,20250530,000000,26,26.04,23.5001,25.23,425045,0
+MNTN.US,D,20250602,000000,24.9479,26.62,23.31,26.59,661962,0
+MNTN.US,D,20250603,000000,26.595,26.69,24.65,24.94,332187,0
+MNTN.US,D,20250604,000000,25.195,25.38,24.5224,24.77,137889,0
+MNTN.US,D,20250605,000000,24.5994,25.15,24.02,24.5,312026,0
+MNTN.US,D,20250606,000000,24.09,24.99,23.76,24.95,414918,0
+MNTN.US,D,20250609,000000,24.995,25.04,24.01,24.16,275238,0
+MNTN.US,D,20250610,000000,24.05,24.19,20.05,21.21,1146848,0
+MNTN.US,D,20250611,000000,21.01,21.36,18.87,19.97,683993,0
+MNTN.US,D,20250612,000000,20.5944,20.5944,19.59,19.91,728319,0
+MNTN.US,D,20250613,000000,19.37,19.69,18.25,18.51,541887,0
+MNTN.US,D,20250616,000000,19.48,23.09,18.82,22.69,1185310,0
+MNTN.US,D,20250617,000000,22.311,23.3431,19.69,19.88,612204,0
+MNTN.US,D,20250618,000000,19.98,21.297,19.5,21.04,736911,0
+MNTN.US,D,20250620,000000,21.5,22.14,18.9,19.61,693309,0
+MNTN.US,D,20250623,000000,19.32,19.9999,18.37,19.01,315305,0
+MNTN.US,D,20250624,000000,19.375,20.81,18.5901,20.26,585890,0
+MNTN.US,D,20250625,000000,20.27,22.53,20.15,22.14,1008916,0
+MNTN.US,D,20250626,000000,22.1,23.43,21,23.28,484970,0
+MNTN.US,D,20250627,000000,23.2,23.28,20.93,22.01,1059066,0
+MNTN.US,D,20250630,000000,22,22.7299,20.62,21.87,798455,0
+MNTN.US,D,20250701,000000,21.14,22.32,20.85,21.16,986234,0
+MNTN.US,D,20250702,000000,21.39,21.865,20.88,20.93,829254,0
+MNTN.US,D,20250703,000000,20.9,21.75,20.89,21.42,98829,0
+MNTN.US,D,20250707,000000,21.3628,21.59,20.6,20.79,549998,0
+MNTN.US,D,20250708,000000,20.69,21.55,20.6,21,768461,0
+MNTN.US,D,20250709,000000,23.405,25.15,22.4,22.5,1822863,0
+MNTN.US,D,20250710,000000,23,23.5099,21.6,21.79,677236,0
+MNTN.US,D,20250711,000000,22.01,23.74,21.6,23.18,746440,0
+MNTN.US,D,20250714,000000,22.85,24.3,22.6,23.27,525767,0
+MNTN.US,D,20250715,000000,23.7,23.905,22.88,23.35,433485,0
+MNTN.US,D,20250716,000000,23.67,25.79,23.51,25.39,552434,0
+MNTN.US,D,20250717,000000,25.78,29.36,25.06,27.84,1307075,0
+MNTN.US,D,20250718,000000,28.09,29,27.5,28.2,793666,0
+MNTN.US,D,20250721,000000,27.84,29.99,27.78,28.92,707908,0
+MNTN.US,D,20250722,000000,29.2538,29.62,27.2066,27.38,642514,0
+MNTN.US,D,20250723,000000,26.9,29,26.51,28.94,379203,0
+MNTN.US,D,20250724,000000,29,30,28.54,29.18,349559,0
+MNTN.US,D,20250725,000000,29,29.09,27.5907,28.61,629234,0
+MNTN.US,D,20250728,000000,28.75,30.3,27.86,28,743700,0
+MNTN.US,D,20250729,000000,28.35,28.765,26.51,27.22,401903,0
+MNTN.US,D,20250730,000000,27.75,29.95,27.2,29.17,892005,0
+MNTN.US,D,20250731,000000,29.01,29.2262,27.75,28.16,372144,0
+MNTN.US,D,20250801,000000,27.34,28.16,26.265,27.72,377278,0
+MNTN.US,D,20250804,000000,27.69,30.08,27.3238,29.22,439328,0
+MNTN.US,D,20250805,000000,30.05,31.82,28.86,31.47,1595762,0
+MNTN.US,D,20250806,000000,32,32,25.5,25.85,2837336,0
+MNTN.US,D,20250807,000000,26.39,27.49,24.935,24.98,1028184,0
+MNTN.US,D,20250808,000000,25.1,25.71,21.8,21.83,1473311,0
+MNTN.US,D,20250811,000000,23.4,23.86,22.24,22.62,770103,0
+MNTN.US,D,20250812,000000,22.6,23.1376,22.05,22.98,635622,0
+MNTN.US,D,20250813,000000,23.075,23.44,22.05,23.08,610905,0
+MNTN.US,D,20250814,000000,22.2,22.99,21.7,21.98,654500,0
+MNTN.US,D,20250815,000000,21.7551,22.2299,20.89,21.4,882597,0
+MNTN.US,D,20250818,000000,21.246,22.92,21.23,22.85,717358,0
+MNTN.US,D,20250819,000000,22.775,23.1999,21.855,22.1,630730,0
+MNTN.US,D,20250820,000000,22.11,22.65,21.76,22.5,439017,0
+MNTN.US,D,20250821,000000,22.345,22.8399,22.03,22.28,216601,0
+MNTN.US,D,20250822,000000,22.3214,23.25,22.27,23,618576,0
+MNTN.US,D,20250825,000000,22.7201,22.895,20.84,21.13,796768,0
+MNTN.US,D,20250826,000000,21.4039,21.48,20.33,20.76,980472,0
+MNTN.US,D,20250827,000000,20.8662,21.07,20.5,20.98,550724,0
+MNTN.US,D,20250828,000000,20.96,21.125,20.325,20.4,316414,0
+MNTN.US,D,20250829,000000,20.4,20.72,19.95,20.41,733526,0
+MNTN.US,D,20250902,000000,20.315,20.45,19.25,19.98,640123,0
+MNTN.US,D,20250903,000000,20.055,21.7,19.83,20.89,693819,0
+MNTN.US,D,20250904,000000,21,21.3,19.66,20.52,501321,0
+MNTN.US,D,20250905,000000,20.655,21.0427,19.775,20.02,804961,0
+MNTN.US,D,20250908,000000,20.19,20.19,19.16,19.99,707117,0
+MNTN.US,D,20250909,000000,19.94,19.97,19.33,19.94,438665,0
+MNTN.US,D,20250910,000000,20.07,20.57,19.27,19.34,666882,0
+MNTN.US,D,20250911,000000,19.32,20.01,19.32,19.77,618872,0
+MNTN.US,D,20250912,000000,19.855,20.15,19.52,19.75,605643,0
+MNTN.US,D,20250915,000000,19.905,19.937,19.351,19.85,560890,0
+MNTN.US,D,20250916,000000,19.8,20.46,19.49,20.19,390748,0
+MNTN.US,D,20250917,000000,20.09,20.71,20.01,20.07,622427,0
+MNTN.US,D,20250918,000000,20.55,20.86,20.05,20.08,758585,0
+MNTN.US,D,20250919,000000,20.1325,20.84,20.05,20.22,1420560,0
+MNTN.US,D,20250922,000000,20.4351,20.6415,19.96,20.35,450700,0
+MNTN.US,D,20250923,000000,20.3393,20.5215,18.04,18.11,977620,0
+MNTN.US,D,20250924,000000,18.4183,18.4282,17.22,18.33,911900,0
+MNTN.US,D,20250925,000000,18.016,18.09,17.49,17.71,731418,0
+MNTN.US,D,20250926,000000,17.7,17.81,17.29,17.37,436266,0
+MNTN.US,D,20250929,000000,17.77,18.9589,17.61,18.67,550338,0
+MNTN.US,D,20250930,000000,18.66,18.81,18.07,18.55,951196,0
+MNTN.US,D,20251001,000000,18.6104,18.6104,17.72,17.94,526554,0
+MNTN.US,D,20251002,000000,18,18.555,17.94,18.3,515448,0
+MNTN.US,D,20251003,000000,18.3,18.745,17.97,17.97,335797,0
+MNTN.US,D,20251006,000000,18.2,18.39,17.68,18.16,285611,0
+MNTN.US,D,20251007,000000,18.12,18.3,17.13,17.14,441165,0
+MNTN.US,D,20251008,000000,17.51,17.6,16.9348,17.52,611635,0
+MNTN.US,D,20251009,000000,17.5,17.6969,16.665,16.99,343502,0
+MNTN.US,D,20251010,000000,16.99,17.18,16,16.06,406816,0
+MNTN.US,D,20251013,000000,16.25,16.395,15.25,15.88,501221,0
+MNTN.US,D,20251014,000000,15.6856,16.25,15.27,15.88,243501,0
+MNTN.US,D,20251015,000000,16.2345,16.56,15.1,15.28,998724,0
+MNTN.US,D,20251016,000000,15.36,15.41,14.85,15.05,517333,0
+MNTN.US,D,20251017,000000,14.875,15.05,14.71,15.03,383703,0
+MNTN.US,D,20251020,000000,15,15.29,14.8677,15.13,311174,0
+MNTN.US,D,20251021,000000,15.35,16.26,15.12,16.04,551321,0
+MNTN.US,D,20251022,000000,15.83,16.1599,15.31,15.65,1373986,0
+MNTN.US,D,20251023,000000,15.98,16.42,15.74,16.01,695091,0
+MNTN.US,D,20251024,000000,17.18,18.47,16.83,18.47,1295164,0
+MNTN.US,D,20251027,000000,18.55,18.605,17.49,17.95,1043701,0
+MNTN.US,D,20251028,000000,18.4281,18.4281,16.415,16.55,838271,0
+MNTN.US,D,20251029,000000,16.56,17.06,16.32,16.4,573991,0
+MNTN.US,D,20251030,000000,16.36,16.585,16.05,16.37,517709,0
+MNTN.US,D,20251031,000000,16.71,16.795,16.2901,16.58,390959,0
+MNTN.US,D,20251103,000000,16.91,16.91,15.45,15.49,725200,0
+MNTN.US,D,20251104,000000,15.45,15.605,14.57,14.85,988558,0
+MNTN.US,D,20251105,000000,14,14.98,13.36,13.65,2765024,0
+MNTN.US,D,20251106,000000,13.48,14.7,13.3,14.37,2983153,0
+MNTN.US,D,20251107,000000,14.325,14.79,13.335,14.39,3027801,0
+MNTN.US,D,20251110,000000,14.6699,14.89,13.83,13.9,1029422,0
+MNTN.US,D,20251111,000000,13.86,14.17,13.63,14.07,818163,0
+MNTN.US,D,20251112,000000,14,14.3,13.8577,14.27,1056771,0
+MNTN.US,D,20251113,000000,14.26,14.26,13.55,13.95,681514,0
+MNTN.US,D,20251114,000000,13.59,14.2537,13.34,14,960728,0
+MNTN.US,D,20251117,000000,13.85,14.34,13.3801,13.64,637002,0
+MNTN.US,D,20251118,000000,13.63,14.17,13.45,14,819324,0
+MNTN.US,D,20251119,000000,13.98,14.18,13.42,13.9,694155,0
+MNTN.US,D,20251120,000000,14.17,14.235,13.38,13.69,555956,0
+MNTN.US,D,20251121,000000,13.7,13.92,13.43,13.82,585443,0
+MNTN.US,D,20251124,000000,13.705,14,13.495,13.62,738599,0
+MNTN.US,D,20251125,000000,13.69,13.94,13.34,13.57,1442731,0
+MNTN.US,D,20251126,000000,13.645,13.645,13.13,13.39,773468,0
+MNTN.US,D,20251128,000000,13.62,13.796,13.3,13.65,421391,0
+MNTN.US,D,20251201,000000,13.48,13.61,13,13.27,730680,0
+MNTN.US,D,20251202,000000,13.12,13.72,13.04,13.3,591309,0
+MNTN.US,D,20251203,000000,13.14,13.7,13.1,13.68,429595,0
+MNTN.US,D,20251204,000000,13.6732,13.88,13.36,13.49,466007,0
+MNTN.US,D,20251205,000000,13.31,13.58,12.95,13.05,576250,0
+MNTN.US,D,20251208,000000,13.21,13.3999,12.58,12.6,587430,0
+MNTN.US,D,20251209,000000,12.57,13.0065,12.2805,12.81,513325,0
+MNTN.US,D,20251210,000000,12.795,13.16,12.5925,12.93,361595,0
+MNTN.US,D,20251211,000000,12.975,13.014,12.76,12.96,255595,0
+MNTN.US,D,20251212,000000,12.96,13.09,12.5415,12.7,464125,0
+MNTN.US,D,20251215,000000,12.73,12.73,12.09,12.1,632049,0
+MNTN.US,D,20251216,000000,12.3788,12.3788,11.73,11.87,911837,0
+MNTN.US,D,20251217,000000,11.87,12.245,11.65,11.67,362310,0
+MNTN.US,D,20251218,000000,11.745,12.09,11.65,11.72,541374,0
+MNTN.US,D,20251219,000000,11.87,11.93,11.6201,11.78,529656,0
+MNTN.US,D,20251222,000000,11.8,12.05,11.46,11.82,914010,0
+MNTN.US,D,20251223,000000,11.715,11.86,11.52,11.77,355067,0
+MNTN.US,D,20251224,000000,11.725,12.01,11.72,11.95,197890,0
+MNTN.US,D,20251226,000000,11.93,12.03,11.81,11.86,247674,0
+MNTN.US,D,20251229,000000,11.85,12.16,11.755,12.01,868993,0
+MNTN.US,D,20251230,000000,11.86,12.1499,11.7601,11.88,348260,0
+MNTN.US,D,20251231,000000,11.82,12.03,11.56,11.94,860839,0
+MNTN.US,D,20260102,000000,11.99,12.36,11.79,12.19,582190,0
+MNTN.US,D,20260105,000000,12.18,12.71,12.07,12.53,552651,0
+MNTN.US,D,20260106,000000,12.53,12.67,12.2101,12.36,407843,0
+MNTN.US,D,20260107,000000,12.575,12.75,12.11,12.12,433202,0
+MNTN.US,D,20260108,000000,12.1331,12.165,11.78,11.79,321137,0
+MNTN.US,D,20260109,000000,11.95,12.1425,11.59,12.09,368931,0
+MNTN.US,D,20260112,000000,12.15,12.25,11.71,12.05,429186,0
+MNTN.US,D,20260113,000000,11.965,12.035,11.72,11.94,580880,0
+MNTN.US,D,20260114,000000,11.955,11.955,11.5227,11.7,482271,0
+MNTN.US,D,20260115,000000,11.72,11.72,11.145,11.18,654385,0
+MNTN.US,D,20260116,000000,11.1,11.35,10.9,11.16,490633,0
+MNTN.US,D,20260120,000000,10.9,10.9399,10.14,10.23,981725,0
+MNTN.US,D,20260121,000000,10.385,10.385,9.92,10,544881,0
+MNTN.US,D,20260122,000000,10.305,10.55,10.1665,10.35,561873,0
+MNTN.US,D,20260123,000000,10.345,10.39,9.98,10.05,379675,0
+MNTN.US,D,20260126,000000,10.15,10.33,9.92,10.22,615895,0
+MNTN.US,D,20260127,000000,10.255,10.255,9.8,9.9,512838,0
+MNTN.US,D,20260128,000000,9.9695,10.32,9.6301,9.77,477718,0
+MNTN.US,D,20260129,000000,9.79,9.8785,9.5,9.55,489938,0
+MNTN.US,D,20260130,000000,9.68,9.78,9.14,9.2,412495,0
+MNTN.US,D,20260202,000000,9.31,9.74,9.1,9.36,645355,0
+MNTN.US,D,20260203,000000,9.28,9.28,8.41,8.6,1138870,0
+MNTN.US,D,20260204,000000,8.55,8.685,8.135,8.18,785163,0
+MNTN.US,D,20260205,000000,8.02,8.23,7.75,7.88,895639,0
+MNTN.US,D,20260206,000000,7.9,8.19,7.71,8.04,910892,0
+MNTN.US,D,20260209,000000,8.225,8.5,7.87,8.22,795906,0
+MNTN.US,D,20260210,000000,8.31,8.44,7.99,8.13,1877379,0
+MNTN.US,D,20260211,000000,11.54,11.75,10.27,11.15,9320238,0
+MNTN.US,D,20260212,000000,11.25,11.3658,10.0556,10.95,3104840,0
+MNTN.US,D,20260213,000000,10.99,11.12,10.27,10.27,1413475,0
+MNTN.US,D,20260217,000000,10.248,10.83,9.97,10.39,736698,0
+MNTN.US,D,20260218,000000,10.3,10.8712,10.02,10.44,727361,0
diff --git a/daily/us/nyse stocks/2/msa.us.txt b/daily/us/nyse stocks/2/msa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a041a991692a78d98fa9f3a92060c1ffc09db47
--- /dev/null
+++ b/daily/us/nyse stocks/2/msa.us.txt	
@@ -0,0 +1,8499 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSA.US,D,19900326,000000,2.84731,2.84731,2.84731,2.84731,34770.640720368,0
+MSA.US,D,19900327,000000,2.89915,2.89915,2.84731,2.84731,278144.91086179,0
+MSA.US,D,19900328,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900329,000000,3.06072,3.06072,3.06072,3.06072,34695.845586119,0
+MSA.US,D,19900330,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900402,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900403,000000,2.87293,2.89885,2.87293,2.87293,191241.05082467,0
+MSA.US,D,19900405,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900409,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900412,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900418,000000,3.08654,3.08654,3.06072,3.06072,52049.327476994,0
+MSA.US,D,19900503,000000,2.97632,2.97632,2.89846,2.89846,765057.19184395,0
+MSA.US,D,19900507,000000,2.89846,2.89846,2.89846,2.89846,34777.715935771,0
+MSA.US,D,19900508,000000,2.92368,2.9497,2.92368,2.9497,1026082.1029231,0
+MSA.US,D,19900514,000000,2.91488,2.96683,2.91488,2.96683,155621.38425607,0
+MSA.US,D,19900515,000000,2.96683,2.96683,2.96683,2.96683,536028.42630251,0
+MSA.US,D,19900516,000000,2.99255,2.99255,2.99255,2.99255,3458771.6079876,0
+MSA.US,D,19900517,000000,3.00075,3.00075,3.00075,3.00075,2303521.3404512,0
+MSA.US,D,19900518,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900521,000000,3.06913,3.06913,3.06913,3.06913,51901.75869861,0
+MSA.US,D,19900522,000000,2.96683,3.03192,2.96683,2.96683,1729128.0640041,0
+MSA.US,D,19900523,000000,3.09653,3.09653,2.99255,2.99255,86468.228917379,0
+MSA.US,D,19900524,000000,3.06913,3.06913,3.06913,3.06913,34603.867785894,0
+MSA.US,D,19900525,000000,3.01808,3.01808,2.99225,3.01808,864817.72901149,0
+MSA.US,D,19900530,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900531,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900601,000000,3.09653,3.09653,2.99255,2.99255,86468.228917379,0
+MSA.US,D,19900608,000000,3.0705,3.0705,2.99255,2.99255,207524.15369973,0
+MSA.US,D,19900611,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900614,000000,2.99255,2.99255,2.99255,2.99255,51878.511562289,0
+MSA.US,D,19900618,000000,2.99255,2.99255,2.99255,2.99255,51878.511562289,0
+MSA.US,D,19900620,000000,2.99255,2.99255,2.99255,2.99255,51878.511562289,0
+MSA.US,D,19900622,000000,3.04419,3.04419,2.99255,2.99255,103767.13057516,0
+MSA.US,D,19900625,000000,3.02648,3.02648,3.02648,3.02648,346436.91141156,0
+MSA.US,D,19900626,000000,3.0705,3.0705,2.99255,2.99255,916574.95116689,0
+MSA.US,D,19900629,000000,2.99878,3.00541,2.99255,2.99255,3649005.956735,0
+MSA.US,D,19900702,000000,2.98809,3.00075,2.98809,3.00075,969901.86039646,0
+MSA.US,D,19900703,000000,3.06913,3.06913,3.06913,3.06913,51901.75869861,0
+MSA.US,D,19900706,000000,2.99255,2.99255,2.99255,2.99255,138347.75122473,0
+MSA.US,D,19900709,000000,3.02192,3.03509,3.02192,3.03509,3462389.0645481,0
+MSA.US,D,19900712,000000,3.0434,3.0434,3.0434,3.0434,51894.683483208,0
+MSA.US,D,19900713,000000,2.99175,3.0434,2.99175,3.0434,640058.35059259,0
+MSA.US,D,19900716,000000,2.99175,3.0434,2.99175,3.0434,1297416.613588,0
+MSA.US,D,19900717,000000,3.0434,3.0434,3.0434,3.0434,103794.42069171,0
+MSA.US,D,19900718,000000,3.0434,3.0434,3.0434,3.0434,138390.20251714,0
+MSA.US,D,19900723,000000,2.99255,2.99255,2.99255,2.99255,276704.59915497,0
+MSA.US,D,19900724,000000,2.97533,2.97533,2.97533,2.97533,588789.31829993,0
+MSA.US,D,19900725,000000,2.97711,3.01628,2.97711,2.98364,1834549.7842383,0
+MSA.US,D,19900726,000000,3.00749,3.00749,2.96207,3.00075,623510.43251249,0
+MSA.US,D,19900730,000000,2.95979,2.99255,2.95979,2.99255,623982.45045431,0
+MSA.US,D,19900802,000000,2.96683,2.96683,2.96683,2.96683,276659.11562738,0
+MSA.US,D,19900803,000000,2.95959,2.95959,2.82949,2.88154,1542755.7721211,0
+MSA.US,D,19900806,000000,2.88876,2.96683,2.86264,2.96683,1002895.6113059,0
+MSA.US,D,19900808,000000,2.86363,2.91597,2.86363,2.91597,293860.98575965,0
+MSA.US,D,19900809,000000,2.96683,2.96683,2.86264,2.96683,190203.01565069,0
+MSA.US,D,19900810,000000,2.95999,3.01174,2.85612,2.85612,155987.27396685,0
+MSA.US,D,19900814,000000,3.02648,3.02648,3.02648,3.02648,34493.696574634,0
+MSA.US,D,19900820,000000,3.02648,3.02648,3.02648,3.02648,86239.800534402,0
+MSA.US,D,19900821,000000,2.87293,2.93853,2.87293,2.87293,206753.96596598,0
+MSA.US,D,19900822,000000,3.07743,3.23435,3.02529,3.07743,22187950.295658,0
+MSA.US,D,19900823,000000,3.03212,3.03212,2.77063,2.77063,1187882.1717152,0
+MSA.US,D,19900824,000000,2.76963,2.87393,2.76963,2.82168,344452.81886384,0
+MSA.US,D,19900827,000000,2.8751,2.8751,2.74481,2.77063,3477566.4123303,0
+MSA.US,D,19900828,000000,2.74381,2.82168,2.74381,2.82168,2359488.3157707,0
+MSA.US,D,19900829,000000,2.63637,2.79309,2.63637,2.75352,465494.59321539,0
+MSA.US,D,19900830,000000,2.76499,2.79121,2.71294,2.71958,1569891.2446776,0
+MSA.US,D,19900904,000000,2.75352,2.75352,2.75352,2.75352,293087.76579072,0
+MSA.US,D,19900906,000000,2.67872,2.68524,2.67872,2.68524,3443854.0216851,0
+MSA.US,D,19900907,000000,2.61084,2.76736,2.61084,2.72828,7618858.7815178,0
+MSA.US,D,19900911,000000,2.60887,2.60887,2.60887,2.60887,51750.146939997,0
+MSA.US,D,19900912,000000,2.60887,2.60887,2.60887,2.60887,51750.146939997,0
+MSA.US,D,19900913,000000,2.68524,2.68524,2.68524,2.68524,138076.87154934,0
+MSA.US,D,19900917,000000,2.61124,2.71581,2.61124,2.70256,7703535.9701934,0
+MSA.US,D,19900918,000000,2.61014,2.71454,2.61014,2.64291,2258650.324372,0
+MSA.US,D,19900919,000000,2.70256,2.70256,2.65032,2.70256,6979711.1122221,0
+MSA.US,D,19900924,000000,2.71097,2.71097,2.71097,2.71097,138101.12943071,0
+MSA.US,D,19900926,000000,2.55772,2.55772,2.55772,2.55772,51726.899803676,0
+MSA.US,D,19900927,000000,2.57473,2.57473,2.57473,2.57473,1480569.6824632,0
+MSA.US,D,19900928,000000,2.60887,2.66082,2.53051,2.60887,1673214.6581726,0
+MSA.US,D,19901001,000000,2.55772,2.55772,2.55772,2.55772,189666.3100252,0
+MSA.US,D,19901003,000000,2.50647,2.50647,2.50647,2.50647,86175.112850727,0
+MSA.US,D,19901004,000000,2.50647,2.50647,2.50647,2.50647,51707.695647586,0
+MSA.US,D,19901008,000000,2.50647,2.55862,2.50647,2.50647,241299.21053854,0
+MSA.US,D,19901009,000000,2.50647,2.50647,2.50647,2.50647,51707.695647586,0
+MSA.US,D,19901010,000000,2.58472,2.59166,2.58472,2.59166,706619.95560405,0
+MSA.US,D,19901012,000000,2.50647,2.50647,2.50647,2.50647,34470.449438314,0
+MSA.US,D,19901015,000000,2.50597,2.53199,2.50597,2.53199,2292813.5073129,0
+MSA.US,D,19901016,000000,2.65962,2.65962,2.65962,2.65962,34514.922220841,0
+MSA.US,D,19901017,000000,2.48104,2.48104,2.48104,2.48104,137854.50763671,0
+MSA.US,D,19901018,000000,2.47728,2.65962,2.47728,2.65962,103538.70219217,0
+MSA.US,D,19901019,000000,2.56959,2.60887,2.56959,2.60887,155248.41932988,0
+MSA.US,D,19901022,000000,2.60887,2.60887,2.60887,2.60887,155248.41932988,0
+MSA.US,D,19901026,000000,2.60887,2.60887,2.60887,2.60887,327743.18157455,0
+MSA.US,D,19901029,000000,2.48104,2.48104,2.48104,2.48104,34460.34198774,0
+MSA.US,D,19901030,000000,2.48104,2.48104,2.48104,2.48104,34460.34198774,0
+MSA.US,D,19901101,000000,2.53199,2.53199,2.53199,2.53199,137920.20606543,0
+MSA.US,D,19901109,000000,2.59166,2.59166,2.59166,2.59166,34379.482383146,0
+MSA.US,D,19901113,000000,2.55435,2.55435,2.51498,2.51498,463782.39108812,0
+MSA.US,D,19901114,000000,2.48945,2.48945,2.48945,2.48945,51517.67557679,0
+MSA.US,D,19901116,000000,2.51448,2.56662,2.51448,2.5407,1804039.433935,0
+MSA.US,D,19901119,000000,2.62548,2.62548,2.62548,2.62548,102823.09469152,0
+MSA.US,D,19901121,000000,2.62548,2.62548,2.62548,2.62548,34271.332662002,0
+MSA.US,D,19901123,000000,2.58295,2.58295,2.58295,2.58295,137272.31848363,0
+MSA.US,D,19901128,000000,2.51388,2.56603,2.51388,2.56603,85929.501801773,0
+MSA.US,D,19901129,000000,2.51498,2.51498,2.51498,2.51498,34358.25673694,0
+MSA.US,D,19901204,000000,2.62548,2.62548,2.62548,2.62548,51417.611816106,0
+MSA.US,D,19901205,000000,2.56019,2.62548,2.52071,2.62548,8603091.9960836,0
+MSA.US,D,19901206,000000,2.62548,2.62548,2.62548,2.62548,137101.50256892,0
+MSA.US,D,19901207,000000,2.51448,2.5407,2.51448,2.5407,240539.13025537,0
+MSA.US,D,19901210,000000,2.62548,2.62548,2.62548,2.62548,51417.611816106,0
+MSA.US,D,19901211,000000,2.60967,2.60967,2.58295,2.58295,2659658.3721789,0
+MSA.US,D,19901213,000000,2.57345,2.62548,2.56019,2.62548,702641.66305804,0
+MSA.US,D,19901218,000000,2.5407,2.5407,2.5407,2.5407,154633.88633497,0
+MSA.US,D,19901219,000000,2.62548,2.62548,2.54684,2.62548,394168.33600325,0
+MSA.US,D,19901220,000000,2.54684,2.62548,2.54684,2.62548,668365.27667075,0
+MSA.US,D,19901226,000000,2.5407,2.5407,2.5407,2.5407,103088.92064162,0
+MSA.US,D,19901227,000000,2.54684,2.62548,2.54684,2.62548,325612.53099349,0
+MSA.US,D,19901228,000000,2.56603,2.56603,2.56603,2.56603,1615434.4062201,0
+MSA.US,D,19901231,000000,2.61273,2.62548,2.61273,2.62548,102823.09469152,0
+MSA.US,D,19910102,000000,2.61915,2.61915,2.5407,2.5407,51542.944203225,0
+MSA.US,D,19910104,000000,2.5407,2.5407,2.5407,2.5407,34365.331952342,0
+MSA.US,D,19910107,000000,2.56543,2.59166,2.5133,2.59166,326603.06114977,0
+MSA.US,D,19910108,000000,2.51448,2.5407,2.51448,2.5407,51542.944203225,0
+MSA.US,D,19910115,000000,2.46303,2.51567,2.46303,2.48945,326281.64422151,0
+MSA.US,D,19910121,000000,2.57345,2.62548,2.57345,2.62548,154242.72799774,0
+MSA.US,D,19910122,000000,2.52071,2.62548,2.52071,2.62548,102823.09469152,0
+MSA.US,D,19910123,000000,2.6249,2.65141,2.58562,2.65141,1199939.3495052,0
+MSA.US,D,19910124,000000,2.64874,2.64874,2.57009,2.58295,4049555.1262859,0
+MSA.US,D,19910125,000000,2.65141,2.65141,2.65141,2.65141,51430.751501852,0
+MSA.US,D,19910128,000000,2.64458,2.64458,2.56603,2.56603,1752917.9704206,0
+MSA.US,D,19910129,000000,2.67387,2.80497,2.67387,2.80497,1682345.7290214,0
+MSA.US,D,19910130,000000,2.72591,2.73887,2.67347,2.71958,4017508.4434951,0
+MSA.US,D,19910131,000000,2.727,2.77953,2.68732,2.77953,1750613.4716897,0
+MSA.US,D,19910201,000000,2.75352,2.75352,2.75352,2.75352,51477.245774493,0
+MSA.US,D,19910204,000000,2.76609,2.77953,2.70068,2.77953,635025.8509517,0
+MSA.US,D,19910205,000000,2.75105,2.85612,2.75105,2.85612,3108575.7357074,0
+MSA.US,D,19910206,000000,2.85779,2.85779,2.727,2.77953,1046933.7734577,0
+MSA.US,D,19910207,000000,2.88223,2.88223,2.85612,2.85612,566756.0867932,0
+MSA.US,D,19910211,000000,2.79358,2.81317,2.79358,2.81317,341527.72266766,0
+MSA.US,D,19910212,000000,2.92408,2.92408,2.92408,2.92408,34163.182940857,0
+MSA.US,D,19910213,000000,2.92408,2.92408,2.89766,2.92408,666187.121072,0
+MSA.US,D,19910214,000000,2.84731,2.95287,2.84731,2.84731,187742.86218093,0
+MSA.US,D,19910215,000000,2.86936,2.94812,2.86936,2.91597,136754.81701424,0
+MSA.US,D,19910219,000000,2.94743,3.02648,2.94743,3.02648,461675.99838846,0
+MSA.US,D,19910221,000000,3.02431,3.10305,3.02431,3.10305,51331.698486224,0
+MSA.US,D,19910222,000000,3.0521,3.0521,3.0521,3.0521,34206.644978326,0
+MSA.US,D,19910225,000000,3.0521,3.10434,3.0521,3.0521,940671.11333583,0
+MSA.US,D,19910226,000000,3.05132,3.10375,3.02489,3.07743,342143.26640763,0
+MSA.US,D,19910301,000000,3.10434,3.10434,3.0521,3.0521,51307.440604846,0
+MSA.US,D,19910305,000000,3.14343,3.1829,3.07743,3.07743,153963.76236189,0
+MSA.US,D,19910306,000000,3.07743,3.07743,3.07743,3.07743,51317.54805542,0
+MSA.US,D,19910308,000000,3.10305,3.10305,3.10305,3.10305,34222.816899245,0
+MSA.US,D,19910311,000000,3.18854,3.18854,3.18854,3.18854,34156.107725456,0
+MSA.US,D,19910312,000000,3.07743,3.13056,3.07743,3.07743,1248827.0664426,0
+MSA.US,D,19910314,000000,3.08139,3.09495,3.05527,3.09495,375886.99014966,0
+MSA.US,D,19910318,000000,3.07743,3.07743,3.07743,3.07743,51317.54805542,0
+MSA.US,D,19910320,000000,3.03044,3.0434,3.03044,3.0434,85384.710215823,0
+MSA.US,D,19910322,000000,3.02648,3.02648,3.02648,3.02648,341976.49347315,0
+MSA.US,D,19910325,000000,3.02431,3.10305,3.02431,3.10305,393559.86747868,0
+MSA.US,D,19910326,000000,2.97463,3.04043,2.97463,3.00075,478655.50460808,0
+MSA.US,D,19910327,000000,2.97533,2.97533,2.97533,2.97533,34181.376351891,0
+MSA.US,D,19910328,000000,2.97533,2.97533,2.97533,2.97533,34181.376351891,0
+MSA.US,D,19910403,000000,3.10305,3.10305,3.10305,3.10305,51331.698486224,0
+MSA.US,D,19910404,000000,2.98701,3.02648,2.98701,3.02648,85493.870682024,0
+MSA.US,D,19910408,000000,3.07743,3.07743,3.07743,3.07743,34213.720193729,0
+MSA.US,D,19910412,000000,2.96226,3.00165,2.96226,2.97533,1982495.5705283,0
+MSA.US,D,19910415,000000,2.95782,3.07594,2.95782,2.98364,6881057.3408924,0
+MSA.US,D,19910419,000000,2.98789,3.07971,2.98789,3.00075,478655.50460808,0
+MSA.US,D,19910422,000000,3.10573,3.10573,3.00075,3.00075,529938.68733155,0
+MSA.US,D,19910424,000000,2.94743,3.02648,2.8945,3.02648,1196929.3507242,0
+MSA.US,D,19910425,000000,2.89846,2.89846,2.89846,2.89846,34156.107725456,0
+MSA.US,D,19910429,000000,2.89846,2.89846,2.89846,2.89846,34156.107725456,0
+MSA.US,D,19910430,000000,2.89687,3.00254,2.89687,2.9497,187942.9897023,0
+MSA.US,D,19910501,000000,2.89846,3.00392,2.89846,2.89846,239081.63588256,0
+MSA.US,D,19910502,000000,2.95287,2.95287,2.84731,2.84731,324287.44422322,0
+MSA.US,D,19910503,000000,2.78774,2.78774,2.78774,2.78774,85552.493895355,0
+MSA.US,D,19910506,000000,2.9497,2.9497,2.9497,2.9497,85429.18299835,0
+MSA.US,D,19910507,000000,2.9497,2.9497,2.9497,2.9497,51259.935587147,0
+MSA.US,D,19910508,000000,2.92408,2.92408,2.92408,2.92408,51246.795901401,0
+MSA.US,D,19910509,000000,2.92557,2.92557,2.87293,2.87293,1195079.6872691,0
+MSA.US,D,19910510,000000,2.89846,2.89846,2.89846,2.89846,102460.23721592,0
+MSA.US,D,19910513,000000,2.95842,2.95842,2.95842,2.95842,238515.61865041,0
+MSA.US,D,19910514,000000,2.90717,2.90717,2.90717,2.90717,34056.043964771,0
+MSA.US,D,19910516,000000,2.89213,2.95842,2.89213,2.95842,85181.550459281,0
+MSA.US,D,19910517,000000,2.82762,2.90717,2.82762,2.90717,715134.47196777,0
+MSA.US,D,19910520,000000,2.83039,2.83039,2.83039,2.83039,34020.66788776,0
+MSA.US,D,19910521,000000,2.82841,2.88154,2.82841,2.88154,102134.77730742,0
+MSA.US,D,19910522,000000,2.82565,2.83919,2.82565,2.83919,238558.06994281,0
+MSA.US,D,19910524,000000,2.83039,2.83039,2.83039,2.83039,85058.239562277,0
+MSA.US,D,19910528,000000,2.89806,2.89806,2.83207,2.83919,340038.89519808,0
+MSA.US,D,19910530,000000,2.83039,2.83039,2.83039,2.83039,51034.539439343,0
+MSA.US,D,19910531,000000,2.83039,2.83039,2.83039,2.83039,102067.05738857,0
+MSA.US,D,19910604,000000,2.95842,2.95842,2.95842,2.95842,34075.248120861,0
+MSA.US,D,19910610,000000,2.85612,2.85612,2.85612,2.85612,136136.24103909,0
+MSA.US,D,19910611,000000,2.88351,2.88351,2.83039,2.83039,323222.11893269,0
+MSA.US,D,19910612,000000,2.85028,2.89024,2.85028,2.89024,375093.55527958,0
+MSA.US,D,19910613,000000,2.80308,2.85612,2.80308,2.85612,323323.19343844,0
+MSA.US,D,19910614,000000,2.85612,2.88243,2.80308,2.85612,18871737.202805,0
+MSA.US,D,19910617,000000,2.80407,2.857,2.80407,2.83039,12418522.180248,0
+MSA.US,D,19910618,000000,2.85769,2.85769,2.80497,2.80497,238089.08423617,0
+MSA.US,D,19910619,000000,2.83128,2.85769,2.80497,2.80497,527193.50375559,0
+MSA.US,D,19910620,000000,2.72542,2.80497,2.699,2.80497,561212.15015324,0
+MSA.US,D,19910624,000000,2.61718,2.61718,2.61718,2.61718,85107.76607009,0
+MSA.US,D,19910625,000000,2.61718,2.70355,2.61718,2.61718,204259.44716426,0
+MSA.US,D,19910627,000000,2.61955,2.80497,2.61955,2.80497,1853693.2956259,0
+MSA.US,D,19910628,000000,2.80407,2.83039,2.76419,2.83039,5749946.6975624,0
+MSA.US,D,19910702,000000,2.77133,2.77133,2.7455,2.7455,511446.09576096,0
+MSA.US,D,19910703,000000,2.69326,2.74619,2.65359,2.71958,1976997.1174159,0
+MSA.US,D,19910705,000000,2.59166,2.59166,2.59166,2.59166,34028.753848221,0
+MSA.US,D,19910709,000000,2.56603,2.56603,2.56603,2.56603,34017.635652589,0
+MSA.US,D,19910711,000000,2.59166,2.59166,2.59166,2.59166,102094.34750512,0
+MSA.US,D,19910712,000000,2.64458,2.64458,2.59166,2.59166,238222.50258375,0
+MSA.US,D,19910716,000000,2.64458,2.64458,2.59166,2.59166,272249.23494186,0
+MSA.US,D,19910717,000000,2.587,2.63994,2.587,2.59996,426162.46005087,0
+MSA.US,D,19910718,000000,2.6987,2.6987,2.68524,2.68524,153076.32820148,0
+MSA.US,D,19910719,000000,2.58621,2.62548,2.58621,2.62548,477454.73947987,0
+MSA.US,D,19910722,000000,2.59086,2.61718,2.59086,2.61718,340430.05353529,0
+MSA.US,D,19910724,000000,2.62945,2.64291,2.62945,2.64291,204324.13484793,0
+MSA.US,D,19910725,000000,2.59166,2.59166,2.59166,2.59166,85079.465208481,0
+MSA.US,D,19910802,000000,2.59166,2.6712,2.59166,2.59166,884823.40593304,0
+MSA.US,D,19910805,000000,2.67288,2.67288,2.5407,2.5407,1190295.8309124,0
+MSA.US,D,19910809,000000,2.4847,2.64291,2.4847,2.64291,238378.15732258,0
+MSA.US,D,19910812,000000,2.62548,2.62548,2.62548,2.62548,559886.0526379,0
+MSA.US,D,19910813,000000,2.49786,2.49786,2.49786,2.49786,270947.3953079,0
+MSA.US,D,19910814,000000,2.59976,2.59976,2.5407,2.5407,50883.938425787,0
+MSA.US,D,19910819,000000,2.48094,2.59996,2.41446,2.59996,1000645.6928081,0
+MSA.US,D,19910821,000000,2.52051,2.59996,2.52051,2.59996,152639.68633667,0
+MSA.US,D,19910827,000000,2.50824,2.57473,2.50824,2.57473,135626.82553015,0
+MSA.US,D,19910828,000000,2.50824,2.57473,2.50824,2.57473,84772.198711026,0
+MSA.US,D,19910829,000000,2.57473,2.57473,2.57473,2.57473,33909.485931445,0
+MSA.US,D,19910830,000000,2.50647,2.55949,2.50647,2.50647,135730.93227106,0
+MSA.US,D,19910903,000000,2.5501,2.5501,2.48401,2.52338,28240271.484599,0
+MSA.US,D,19910904,000000,2.4849,2.49786,2.44483,2.49786,1845812.5164132,0
+MSA.US,D,19910905,000000,2.49133,2.49133,2.4381,2.4381,135830.99603175,0
+MSA.US,D,19910906,000000,2.45155,2.49133,2.4381,2.4381,560321.68375765,0
+MSA.US,D,19910909,000000,2.45908,2.49895,2.45908,2.47243,998708.09453299,0
+MSA.US,D,19910910,000000,2.45908,2.47243,2.45908,2.47243,575529.35389161,0
+MSA.US,D,19910913,000000,2.45809,2.55089,2.45809,2.49786,1049910.4176519,0
+MSA.US,D,19910916,000000,2.51854,2.51854,2.46502,2.47243,322516.61888261,0
+MSA.US,D,19910917,000000,2.52338,2.52338,2.47036,2.52338,84704.478792179,0
+MSA.US,D,19910918,000000,2.45719,2.52338,2.45719,2.52338,9656240.8408993,0
+MSA.US,D,19910919,000000,2.52141,2.52141,2.49469,2.51498,695166.19261335,0
+MSA.US,D,19910920,000000,2.51023,2.52338,2.51023,2.52338,50827.336702571,0
+MSA.US,D,19910923,000000,2.4942,2.4942,2.47441,2.48104,932787.30188793,0
+MSA.US,D,19910924,000000,2.47718,2.52338,2.47718,2.52338,1321378.3466644,0
+MSA.US,D,19910925,000000,2.47916,2.49252,2.47243,2.47243,3148465.8001437,0
+MSA.US,D,19910926,000000,2.476,2.48945,2.46916,2.48945,3355840.3635749,0
+MSA.US,D,19910927,000000,2.46916,2.49579,2.46916,2.48945,2169430.8474084,0
+MSA.US,D,19910930,000000,2.476,2.49579,2.476,2.48945,1847405.4506237,0
+MSA.US,D,19911001,000000,2.47827,2.49786,2.47827,2.49786,1828878.4937211,0
+MSA.US,D,19911002,000000,2.54604,2.62548,2.54604,2.62548,1459099.4359535,0
+MSA.US,D,19911003,000000,2.49786,2.49786,2.49786,2.49786,50805.100311307,0
+MSA.US,D,19911004,000000,2.49786,2.49786,2.49786,2.49786,101600.09317204,0
+MSA.US,D,19911007,000000,2.49598,2.54901,2.49598,2.54901,949051.20060691,0
+MSA.US,D,19911008,000000,2.49786,2.49786,2.49786,2.49786,558825.78107266,0
+MSA.US,D,19911009,000000,2.59996,2.59996,2.59996,2.59996,84799.488827576,0
+MSA.US,D,19911010,000000,2.56989,2.58295,2.56989,2.58295,1694311.9397561,0
+MSA.US,D,19911014,000000,2.59996,2.59996,2.59996,2.59996,50879.895445557,0
+MSA.US,D,19911015,000000,2.55268,2.56603,2.55268,2.56603,84610.479501839,0
+MSA.US,D,19911016,000000,2.49786,2.55089,2.49786,2.49786,982177.35911885,0
+MSA.US,D,19911017,000000,2.60204,2.60204,2.54901,2.54901,847366.20485004,0
+MSA.US,D,19911018,000000,2.49786,2.49786,2.49786,2.49786,135473.19228142,0
+MSA.US,D,19911021,000000,2.54703,2.59996,2.54703,2.59996,101760.80163617,0
+MSA.US,D,19911022,000000,2.54901,2.54901,2.54901,2.54901,33894.324755583,0
+MSA.US,D,19911023,000000,2.56039,2.59996,2.56039,2.59996,525763.29949934,0
+MSA.US,D,19911024,000000,2.4941,2.59996,2.4941,2.59996,203521.60327234,0
+MSA.US,D,19911025,000000,2.59996,2.59996,2.59996,2.59996,50879.895445557,0
+MSA.US,D,19911028,000000,2.49786,2.49786,2.49786,2.49786,33864.002403861,0
+MSA.US,D,19911030,000000,2.5773,2.5773,2.55059,2.55772,4877738.4006911,0
+MSA.US,D,19911031,000000,2.56603,2.56603,2.56603,2.56603,135379.19299108,0
+MSA.US,D,19911101,000000,2.55089,2.55089,2.49786,2.49786,101600.09317204,0
+MSA.US,D,19911104,000000,2.57473,2.57473,2.57473,2.57473,33909.485931445,0
+MSA.US,D,19911105,000000,2.52338,2.52338,2.52338,2.52338,33878.152834665,0
+MSA.US,D,19911106,000000,2.56455,2.56455,2.49786,2.49786,84668.091970111,0
+MSA.US,D,19911107,000000,2.49786,2.49786,2.49786,2.49786,33864.002403861,0
+MSA.US,D,19911111,000000,2.54901,2.54901,2.54901,2.54901,84295.127043922,0
+MSA.US,D,19911112,000000,2.54624,2.54624,2.49311,2.50647,11611020.771209,0
+MSA.US,D,19911113,000000,2.50647,2.50647,2.50647,2.50647,84384.072608976,0
+MSA.US,D,19911115,000000,2.5032,2.58295,2.5032,2.58295,152077.71208474,0
+MSA.US,D,19911118,000000,2.40307,2.48332,2.40307,2.4296,758423.6720321,0
+MSA.US,D,19911119,000000,2.40397,2.45769,2.40397,2.40397,421147.14307595,0
+MSA.US,D,19911120,000000,2.39933,2.41267,2.39933,2.41267,607672.05746269,0
+MSA.US,D,19911121,000000,2.45542,2.45542,2.45542,2.45542,286644.26604966,0
+MSA.US,D,19911122,000000,2.56455,2.56455,2.40397,2.40397,101075.51648725,0
+MSA.US,D,19911125,000000,2.40397,2.40397,2.40397,2.40397,50538.263616149,0
+MSA.US,D,19911126,000000,2.38715,2.38715,2.38715,2.38715,33748.777467315,0
+MSA.US,D,19911129,000000,2.50707,2.50707,2.38715,2.38715,185590.98595368,0
+MSA.US,D,19911202,000000,2.38814,2.4013,2.36152,2.36152,843209.01042887,0
+MSA.US,D,19911203,000000,2.36262,2.48302,2.3358,2.3358,1820466.0626082,0
+MSA.US,D,19911204,000000,2.4764,2.4764,2.34351,2.37013,608345.21367093,0
+MSA.US,D,19911205,000000,2.4847,2.4847,2.27041,2.40397,1313983.7358243,0
+MSA.US,D,19911206,000000,2.24161,2.45542,2.24161,2.45542,556430.31528657,0
+MSA.US,D,19911209,000000,2.41367,2.41367,2.32037,2.38715,607392.08108178,0
+MSA.US,D,19911210,000000,2.39646,2.39646,2.35678,2.37013,388663.81842053,0
+MSA.US,D,19911211,000000,2.36152,2.36152,2.36152,2.36152,421605.01058695,0
+MSA.US,D,19911213,000000,2.37013,2.37013,2.35678,2.37013,709733.05038091,0
+MSA.US,D,19911216,000000,2.48223,2.48223,2.45542,2.45542,50585.768633848,0
+MSA.US,D,19911217,000000,2.35678,2.37013,2.35678,2.37013,625241.83879585,0
+MSA.US,D,19911218,000000,2.37013,2.37013,2.37013,2.37013,235941.25098914,0
+MSA.US,D,19911219,000000,2.33046,2.37013,2.33046,2.37013,388663.81842053,0
+MSA.US,D,19911220,000000,2.33462,2.45492,2.3081,2.36152,269830.52201945,0
+MSA.US,D,19911223,000000,2.45542,2.45542,2.45542,2.45542,33723.50884088,0
+MSA.US,D,19911224,000000,2.31027,2.31027,2.31027,2.31027,33696.218724329,0
+MSA.US,D,19911226,000000,2.31027,2.43058,2.31027,2.31027,151631.97351442,0
+MSA.US,D,19911227,000000,2.3358,2.45631,2.3358,2.3358,1264213.6384516,0
+MSA.US,D,19911230,000000,2.31878,2.4386,2.31878,2.31878,506492.43423453,0
+MSA.US,D,19911231,000000,2.3177,2.45106,2.3177,2.34461,1030344.4148303,0
+MSA.US,D,19920102,000000,2.45018,2.45018,2.37013,2.37013,152082.76581002,0
+MSA.US,D,19920103,000000,2.45018,2.45018,2.37013,2.37013,135186.14068511,0
+MSA.US,D,19920106,000000,2.45671,2.45671,2.38942,2.4296,1820211.3548538,0
+MSA.US,D,19920107,000000,2.39111,2.45175,2.39111,2.4381,1448488.6343406,0
+MSA.US,D,19920108,000000,2.32264,2.3358,2.32264,2.3358,134852.59481616,0
+MSA.US,D,19920109,000000,2.45542,2.45542,2.45542,2.45542,134893.02461846,0
+MSA.US,D,19920110,000000,2.50984,2.50984,2.34965,2.4296,3050541.7867455,0
+MSA.US,D,19920113,000000,2.42583,2.42583,2.41267,2.41267,810223.34547991,0
+MSA.US,D,19920114,000000,2.42732,2.48104,2.41417,2.48104,1180838.28941,0
+MSA.US,D,19920115,000000,2.42732,2.48104,2.42732,2.48104,387985.608487,0
+MSA.US,D,19920116,000000,2.43028,2.61718,2.43028,2.61718,758231.63047119,0
+MSA.US,D,19920117,000000,2.61302,2.71958,2.55969,2.71958,472572.84085252,0
+MSA.US,D,19920120,000000,2.57395,2.69416,2.57395,2.69416,151834.1225259,0
+MSA.US,D,19920121,000000,2.61361,2.66694,2.5869,2.59996,2210436.774388,0
+MSA.US,D,19920122,000000,2.58295,2.58295,2.58295,2.58295,33797.293230071,0
+MSA.US,D,19920123,000000,2.57473,2.60115,2.57473,2.57473,84332.524611046,0
+MSA.US,D,19920124,000000,2.59996,2.59996,2.59996,2.59996,84367.900688057,0
+MSA.US,D,19920127,000000,2.57473,2.57473,2.57473,2.57473,33734.627036511,0
+MSA.US,D,19920129,000000,2.57632,2.58295,2.56979,2.58295,522539.02276616,0
+MSA.US,D,19920130,000000,2.56989,2.58295,2.56989,2.58295,1047662.5206442,0
+MSA.US,D,19920131,000000,2.59996,2.59996,2.59996,2.59996,523078.76062682,0
+MSA.US,D,19920203,000000,2.62193,2.66853,2.57523,2.66853,927513.2341783,0
+MSA.US,D,19920204,000000,2.56989,2.58295,2.56989,2.58295,523832.77643966,0
+MSA.US,D,19920205,000000,2.66466,2.71809,2.58462,2.65141,945698.55925144,0
+MSA.US,D,19920206,000000,2.60383,2.61718,2.45719,2.61718,1162623.6527302,0
+MSA.US,D,19920207,000000,2.61817,2.61817,2.49786,2.49786,320034.22902159,0
+MSA.US,D,19920210,000000,2.49786,2.49786,2.49786,2.49786,33687.122018812,0
+MSA.US,D,19920211,000000,2.54901,2.54901,2.54901,2.54901,50579.704163503,0
+MSA.US,D,19920213,000000,2.49786,2.56474,2.49786,2.49786,151598.61892753,0
+MSA.US,D,19920214,000000,2.50153,2.52843,2.50153,2.51498,319566.25406,0
+MSA.US,D,19920218,000000,2.51498,2.51498,2.51498,2.51498,185011.82903577,0
+MSA.US,D,19920219,000000,2.48826,2.51498,2.48826,2.51498,555036.49785239,0
+MSA.US,D,19920220,000000,2.55772,2.55772,2.55772,2.55772,50409.898993856,0
+MSA.US,D,19920224,000000,2.5685,2.5685,2.51498,2.51498,100915.81876817,0
+MSA.US,D,19920225,000000,2.57473,2.57473,2.57473,2.57473,33557.746651462,0
+MSA.US,D,19920226,000000,2.42168,2.45542,2.42168,2.45542,386805.05825993,0
+MSA.US,D,19920227,000000,2.42128,2.42128,2.42128,2.42128,33638.606256056,0
+MSA.US,D,19920303,000000,2.45393,2.57473,2.45393,2.57473,151009.35455906,0
+MSA.US,D,19920305,000000,2.42831,2.46858,2.42831,2.45542,2180085.1110587,0
+MSA.US,D,19920309,000000,2.46274,2.46274,2.42276,2.4296,2470972.4848594,0
+MSA.US,D,19920310,000000,2.43474,2.43474,2.42128,2.42128,201842.75573197,0
+MSA.US,D,19920311,000000,2.43692,2.46363,2.43692,2.46363,201634.54225014,0
+MSA.US,D,19920312,000000,2.42128,2.42128,2.42128,2.42128,84101.063992898,0
+MSA.US,D,19920313,000000,2.42276,2.4296,2.42276,2.4296,1546459.1420115,0
+MSA.US,D,19920316,000000,2.42138,2.51498,2.42138,2.51498,84094.999522553,0
+MSA.US,D,19920317,000000,2.42128,2.42128,2.42128,2.42128,235481.36198802,0
+MSA.US,D,19920318,000000,2.46363,2.46363,2.46363,2.46363,33605.251669161,0
+MSA.US,D,19920319,000000,2.42366,2.46363,2.42366,2.46363,520899.59428303,0
+MSA.US,D,19920320,000000,2.42128,2.42128,2.42128,2.42128,134563.52172974,0
+MSA.US,D,19920323,000000,2.46363,2.46363,2.46363,2.46363,184832.92716062,0
+MSA.US,D,19920324,000000,2.41267,2.41267,2.41267,2.41267,318944.64584968,0
+MSA.US,D,19920325,000000,2.46392,2.46392,2.37053,2.40397,1394483.5151776,0
+MSA.US,D,19920326,000000,2.45542,2.45542,2.45542,2.45542,100616.63823117,0
+MSA.US,D,19920327,000000,2.4381,2.4381,2.37142,2.4381,83974.72086072,0
+MSA.US,D,19920331,000000,2.35905,2.42593,2.35905,2.41267,318944.64584968,0
+MSA.US,D,19920401,000000,2.37142,2.41159,2.25061,2.25061,1679488.3527441,0
+MSA.US,D,19920402,000000,2.41267,2.41267,2.41267,2.41267,33571.897082266,0
+MSA.US,D,19920403,000000,2.36152,2.36152,2.36152,2.36152,134549.37129894,0
+MSA.US,D,19920406,000000,2.4381,2.4381,2.4381,2.4381,134359.35122814,0
+MSA.US,D,19920408,000000,2.4381,2.4381,2.4381,2.4381,33587.058258127,0
+MSA.US,D,19920410,000000,2.43474,2.43474,2.42128,2.42128,1261517.9813836,0
+MSA.US,D,19920413,000000,2.43692,2.46363,2.43692,2.46363,84015.150663016,0
+MSA.US,D,19920414,000000,2.37053,2.40397,2.37053,2.40397,1176071.6157193,0
+MSA.US,D,19920415,000000,2.36756,2.42128,2.36756,2.42128,185021.93648636,0
+MSA.US,D,19920416,000000,2.37053,2.40397,2.37053,2.40397,386424.00737329,0
+MSA.US,D,19920422,000000,2.29366,2.3275,2.29366,2.3275,788418.54235614,0
+MSA.US,D,19920424,000000,2.41267,2.41267,2.41267,2.41267,50356.329505813,0
+MSA.US,D,19920427,000000,2.34837,2.36152,2.34837,2.36152,150924.45197422,0
+MSA.US,D,19920428,000000,2.37013,2.37696,2.37013,2.37013,655335.76213553,0
+MSA.US,D,19920429,000000,2.41267,2.41267,2.41267,2.41267,50356.329505813,0
+MSA.US,D,19920501,000000,2.36894,2.39556,2.36894,2.39556,554792.90829355,0
+MSA.US,D,19920504,000000,2.39556,2.39556,2.39556,2.39556,234734.42139058,0
+MSA.US,D,19920505,000000,2.38477,2.4381,2.38477,2.4381,369487.96319112,0
+MSA.US,D,19920506,000000,2.44048,2.44048,2.38715,2.38715,50332.071624434,0
+MSA.US,D,19920507,000000,2.38715,2.44048,2.38715,2.38715,1778441.3046107,0
+MSA.US,D,19920508,000000,2.38715,2.38715,2.38715,2.38715,50332.071624434,0
+MSA.US,D,19920511,000000,2.44681,2.44681,2.39289,2.44681,1071129.9993873,0
+MSA.US,D,19920512,000000,2.38715,2.42118,2.38715,2.38715,233568.02159432,0
+MSA.US,D,19920513,000000,2.44681,2.44681,2.44681,2.44681,133890.36552149,0
+MSA.US,D,19920514,000000,2.36598,2.44681,2.36598,2.44681,1305434.8541285,0
+MSA.US,D,19920518,000000,2.34461,2.42534,2.34461,2.34461,2838813.944352,0
+MSA.US,D,19920519,000000,2.33897,2.44681,2.33897,2.44681,334727.42992133,0
+MSA.US,D,19920520,000000,2.35282,2.38685,2.35282,2.35282,568956.4787832,0
+MSA.US,D,19920521,000000,2.44721,2.44721,2.35282,2.35282,184075.8791126,0
+MSA.US,D,19920526,000000,2.37013,2.37013,2.37013,2.37013,183793.88124159,0
+MSA.US,D,19920527,000000,2.45106,2.45106,2.37033,2.40397,1804402.2914106,0
+MSA.US,D,19920528,000000,2.38399,2.40397,2.37033,2.40397,284027.44709598,0
+MSA.US,D,19920529,000000,2.37033,2.40397,2.37033,2.40397,835371.69325362,0
+MSA.US,D,19920603,000000,2.35312,2.38715,2.35312,2.38715,1070881.3561033,0
+MSA.US,D,19920604,000000,2.35282,2.35282,2.35282,2.35282,83668.465108321,0
+MSA.US,D,19920605,000000,2.35658,2.37013,2.35658,2.37013,417714.65286095,0
+MSA.US,D,19920608,000000,2.35282,2.35282,2.35282,2.35282,334677.90341351,0
+MSA.US,D,19920609,000000,2.36015,2.38715,2.34668,2.38715,2268954.8702324,0
+MSA.US,D,19920610,000000,2.34589,2.34589,2.31878,2.31878,550738.80986823,0
+MSA.US,D,19920611,000000,2.4012,2.4012,2.32037,2.3275,1217508.1200934,0
+MSA.US,D,19920612,000000,2.31344,2.42128,2.31344,2.42128,367999.13572154,0
+MSA.US,D,19920616,000000,2.37458,2.42168,2.3275,2.3275,2742831.572209,0
+MSA.US,D,19920617,000000,2.44681,2.44681,2.44681,2.44681,33475.87630181,0
+MSA.US,D,19920618,000000,2.33135,2.34461,2.33135,2.34461,868345.22926188,0
+MSA.US,D,19920619,000000,2.3275,2.3275,2.3275,2.3275,33449.596930318,0
+MSA.US,D,19920622,000000,2.44681,2.44681,2.44681,2.44681,50206.739237314,0
+MSA.US,D,19920623,000000,2.3275,2.3275,2.3275,2.3275,33449.596930318,0
+MSA.US,D,19920624,000000,2.32768,2.36152,2.32768,2.36152,1204067.2323198,0
+MSA.US,D,19920625,000000,2.34312,2.37013,2.34312,2.37013,2238947.8709677,0
+MSA.US,D,19920626,000000,2.34461,2.34461,2.34461,2.34461,33400.070422504,0
+MSA.US,D,19920629,000000,2.3275,2.3275,2.3275,2.3275,50175.406140533,0
+MSA.US,D,19920630,000000,2.40813,2.40813,2.3275,2.3275,919849.76515293,0
+MSA.US,D,19920701,000000,2.33075,2.4381,2.33075,2.4381,835129.11443983,0
+MSA.US,D,19920702,000000,2.3263,2.35282,2.3263,2.35282,150608.08877125,0
+MSA.US,D,19920708,000000,2.3275,2.3275,2.3275,2.3275,133796.36623116,0
+MSA.US,D,19920709,000000,2.35806,2.37874,2.35806,2.37874,467538.3197215,0
+MSA.US,D,19920713,000000,2.35282,2.35282,2.35282,2.35282,33470.822576523,0
+MSA.US,D,19920715,000000,2.35282,2.35282,2.35282,2.35282,33470.822576523,0
+MSA.US,D,19920720,000000,2.37874,2.37874,2.37874,2.37874,150280.60737265,0
+MSA.US,D,19920721,000000,2.42257,2.44968,2.3824,2.39556,43784516.690454,0
+MSA.US,D,19920723,000000,2.38715,2.38715,2.38715,2.38715,684021.71761021,0
+MSA.US,D,19920724,000000,2.37033,2.43741,2.35678,2.40397,2088427.7170165,0
+MSA.US,D,19920727,000000,2.46412,2.46412,2.37013,2.37013,50125.87963272,0
+MSA.US,D,19920729,000000,2.38715,2.38715,2.38715,2.38715,33363.683600437,0
+MSA.US,D,19920731,000000,2.38715,2.38715,2.38715,2.38715,83417.800334081,0
+MSA.US,D,19920803,000000,2.38725,2.42128,2.38725,2.42128,283605.96640705,0
+MSA.US,D,19920804,000000,2.46779,2.46779,2.38715,2.38715,3370058.5142976,0
+MSA.US,D,19920805,000000,2.38715,2.38715,2.38715,2.38715,83417.800334081,0
+MSA.US,D,19920806,000000,2.43632,2.43632,2.3824,2.39556,1621649.4775781,0
+MSA.US,D,19920807,000000,2.42128,2.42128,2.42128,2.42128,133818.60262242,0
+MSA.US,D,19920810,000000,2.41257,2.44681,2.41257,2.44681,680609.44229637,0
+MSA.US,D,19920811,000000,2.39556,2.4296,2.39556,2.4296,930947.74588343,0
+MSA.US,D,19920812,000000,2.39556,2.39556,2.39556,2.39556,49869.150388135,0
+MSA.US,D,19920813,000000,2.37874,2.37874,2.37874,2.37874,83244.962929261,0
+MSA.US,D,19920817,000000,2.37785,2.47243,2.37785,2.47243,83271.242300754,0
+MSA.US,D,19920819,000000,2.37874,2.37874,2.37874,2.37874,33294.952936532,0
+MSA.US,D,19920820,000000,2.37874,2.37874,2.37874,2.37874,49943.945522385,0
+MSA.US,D,19920821,000000,2.38022,2.38022,2.35282,2.35282,515789.2672727,0
+MSA.US,D,19920824,000000,2.35282,2.35282,2.35282,2.35282,415962.02093138,0
+MSA.US,D,19920826,000000,2.36637,2.36637,2.35282,2.35282,3460788.0443771,0
+MSA.US,D,19920831,000000,2.35441,2.3818,2.3275,2.3275,2211509.174894,0
+MSA.US,D,19920901,000000,2.32917,2.32917,2.30216,2.30216,963796.96024964,0
+MSA.US,D,19920903,000000,2.40556,2.40556,2.32472,2.37874,17031603.052124,0
+MSA.US,D,19920904,000000,2.3275,2.3818,2.3275,2.3275,133026.1784974,0
+MSA.US,D,19920909,000000,2.41267,2.41267,2.41267,2.41267,33201.964391249,0
+MSA.US,D,19920910,000000,2.3275,2.36152,2.3275,2.3275,598604.66355255,0
+MSA.US,D,19920914,000000,2.31027,2.31027,2.31027,2.31027,33304.049642049,0
+MSA.US,D,19920916,000000,2.40862,2.40862,2.31364,2.3275,515461.7858741,0
+MSA.US,D,19920917,000000,2.3275,2.3275,2.3275,2.3275,33255.533879293,0
+MSA.US,D,19920921,000000,2.31027,2.31027,2.31027,2.31027,133226.30601877,0
+MSA.US,D,19920922,000000,2.31187,2.31878,2.31187,2.31878,732268.62218118,0
+MSA.US,D,19920923,000000,2.33303,2.38022,2.31245,2.35282,1197963.3429179,0
+MSA.US,D,19920924,000000,2.3275,2.3275,2.3275,2.3275,83138.834698231,0
+MSA.US,D,19920928,000000,2.28832,2.30216,2.27476,2.30216,564983.23996248,0
+MSA.US,D,19920929,000000,2.27634,2.27634,2.27634,2.27634,33214.093331939,0
+MSA.US,D,19920930,000000,2.27328,2.3275,2.27328,2.3275,415698.21647139,0
+MSA.US,D,19921001,000000,2.25655,2.31027,2.25655,2.31027,466291.06032064,0
+MSA.US,D,19921002,000000,2.24191,2.24191,2.24191,2.24191,183238.98220506,0
+MSA.US,D,19921005,000000,2.16573,2.16573,2.16573,2.16573,133000.90987097,0
+MSA.US,D,19921006,000000,2.19106,2.19106,2.19106,2.19106,33270.695055154,0
+MSA.US,D,19921007,000000,2.14961,2.14961,2.12289,2.12289,316173.18290223,0
+MSA.US,D,19921009,000000,2.16573,2.16573,2.16573,2.16573,133000.90987097,0
+MSA.US,D,19921012,000000,2.13842,2.16573,2.13842,2.16573,2726474.6849448,0
+MSA.US,D,19921013,000000,2.21668,2.21668,2.21668,2.21668,133177.79025601,0
+MSA.US,D,19921016,000000,2.21668,2.21668,2.21668,2.21668,49938.891797098,0
+MSA.US,D,19921020,000000,2.05314,2.08025,2.05314,2.08025,1149346.505656,0
+MSA.US,D,19921021,000000,2.11428,2.11428,2.11428,2.11428,33203.985881364,0
+MSA.US,D,19921022,000000,2.12081,2.19531,2.08025,2.08025,19805423.057048,0
+MSA.US,D,19921023,000000,2.22054,2.22054,2.07164,2.07164,1146582.1179239,0
+MSA.US,D,19921027,000000,2.05442,2.21668,2.05442,2.21668,699182.89347154,0
+MSA.US,D,19921029,000000,2.15475,2.15475,2.11428,2.11428,99605.893173748,0
+MSA.US,D,19921030,000000,2.057,2.21945,2.057,2.16573,332497.72632465,0
+MSA.US,D,19921102,000000,2.14001,2.14001,2.14001,2.14001,83068.082544212,0
+MSA.US,D,19921103,000000,2.057,2.16573,2.057,2.16573,565245.02293235,0
+MSA.US,D,19921104,000000,2.21945,2.21945,2.16573,2.16573,49871.171878251,0
+MSA.US,D,19921105,000000,2.21668,2.21668,2.16266,2.21668,965539.48472862,0
+MSA.US,D,19921106,000000,2.21668,2.21668,2.21668,2.21668,133177.79025601,0
+MSA.US,D,19921109,000000,2.08153,2.21668,2.08153,2.21668,549355.09988462,0
+MSA.US,D,19921111,000000,2.09716,2.09716,2.09716,2.09716,266065.49668055,0
+MSA.US,D,19921112,000000,2.21945,2.21945,2.12496,2.16573,781365.56334546,0
+MSA.US,D,19921116,000000,2.19283,2.2337,2.13832,2.2337,512123.29494943,0
+MSA.US,D,19921117,000000,2.17908,2.2337,2.17908,2.2337,330399.41958545,0
+MSA.US,D,19921118,000000,2.13832,2.2337,2.13832,2.2337,313881.82385706,0
+MSA.US,D,19921119,000000,2.23528,2.23528,2.14001,2.14001,313653.39547408,0
+MSA.US,D,19921120,000000,2.14811,2.22994,2.13467,2.14811,2333174.5789459,0
+MSA.US,D,19921124,000000,2.14001,2.15335,2.14001,2.14001,99049.983392167,0
+MSA.US,D,19921130,000000,2.16573,2.16573,2.16573,2.16573,49563.905380794,0
+MSA.US,D,19921201,000000,2.19462,2.22163,2.13337,2.14001,2146054.3357203,0
+MSA.US,D,19921202,000000,2.13832,2.2337,2.13832,2.2337,82598.086092511,0
+MSA.US,D,19921203,000000,2.18077,2.22845,2.14674,2.17384,8793174.7330723,0
+MSA.US,D,19921204,000000,2.23528,2.23528,2.14001,2.14001,82543.50585941,0
+MSA.US,D,19921207,000000,2.13654,2.23192,2.13654,2.19106,4877375.5432154,0
+MSA.US,D,19921208,000000,2.20757,2.23499,2.16702,2.17384,693418.61440906,0
+MSA.US,D,19921209,000000,2.23528,2.23528,2.14001,2.14001,49524.486323555,0
+MSA.US,D,19921210,000000,2.2337,2.2337,2.2337,2.2337,148678.57645663,0
+MSA.US,D,19921211,000000,2.16702,2.17384,2.13971,2.17384,445767.88192968,0
+MSA.US,D,19921214,000000,2.14811,2.18225,2.14811,2.18225,546105.55452501,0
+MSA.US,D,19921215,000000,2.23528,2.23528,2.14001,2.14001,561277.84858197,0
+MSA.US,D,19921216,000000,2.13467,2.16899,2.13467,2.14811,3309464.3481052,0
+MSA.US,D,19921217,000000,2.13832,2.2337,2.13832,2.2337,5633370.3948746,0
+MSA.US,D,19921218,000000,2.1405,2.2147,2.1405,2.17384,3676242.5037974,0
+MSA.US,D,19921221,000000,2.18928,2.22994,2.14811,2.14811,3210179.8718598,0
+MSA.US,D,19921222,000000,2.18067,2.18799,2.14001,2.14001,12199493.726305,0
+MSA.US,D,19921223,000000,2.14001,2.22163,2.14001,2.14001,363179.90328775,0
+MSA.US,D,19921224,000000,2.14001,2.18067,2.14001,2.14001,82543.50585941,0
+MSA.US,D,19921228,000000,2.22845,2.22845,2.17384,2.17384,231834.59382084,0
+MSA.US,D,19921229,000000,2.17878,2.19966,2.17878,2.19966,8806534.7612414,0
+MSA.US,D,19921230,000000,2.17908,2.2337,2.15178,2.2337,925127.87584278,0
+MSA.US,D,19921231,000000,2.22974,2.22974,2.17533,2.18225,678490.920656,0
+MSA.US,D,19930104,000000,2.16197,2.22974,2.16197,2.18225,1208044.5141207,0
+MSA.US,D,19930105,000000,2.16573,2.16573,2.16573,2.16573,99125.789271472,0
+MSA.US,D,19930106,000000,2.2337,2.2337,2.2337,2.2337,33041.255927119,0
+MSA.US,D,19930107,000000,2.17908,2.2337,2.17908,2.2337,1387694.3406269,0
+MSA.US,D,19930108,000000,2.28634,2.28634,2.19106,2.19106,380270.5914637,0
+MSA.US,D,19930111,000000,2.19106,2.19106,2.19106,2.19106,181868.41190719,0
+MSA.US,D,19930112,000000,2.18957,2.28455,2.18957,2.21668,231640.53076981,0
+MSA.US,D,19930114,000000,2.28989,2.28989,2.20797,2.20797,132061.92771262,0
+MSA.US,D,19930115,000000,2.26269,2.26269,2.20797,2.20797,82541.484369296,0
+MSA.US,D,19930118,000000,2.20807,2.34461,2.20807,2.34461,313631.15908282,0
+MSA.US,D,19930119,000000,2.25932,2.25932,2.25932,2.25932,231452.53218914,0
+MSA.US,D,19930120,000000,2.34461,2.34461,2.31691,2.34461,1799255.5775782,0
+MSA.US,D,19930122,000000,2.25755,2.28475,2.25755,2.28475,380518.22400277,0
+MSA.US,D,19930125,000000,2.31027,2.31027,2.31027,2.31027,33110.997336082,0
+MSA.US,D,19930126,000000,2.34461,2.34461,2.34461,2.34461,181577.31733065,0
+MSA.US,D,19930127,000000,2.34273,2.37706,2.30226,2.37013,1189347.7520485,0
+MSA.US,D,19930128,000000,2.42108,2.42108,2.35282,2.35282,49627.582319411,0
+MSA.US,D,19930129,000000,2.39388,2.4008,2.35282,2.35282,1108366.8580479,0
+MSA.US,D,19930201,000000,2.36509,2.44681,2.35163,2.44681,926939.13098569,0
+MSA.US,D,19930202,000000,2.35282,2.35282,2.35282,2.35282,181970.49715799,0
+MSA.US,D,19930203,000000,2.38408,2.45195,2.3635,2.4381,462506.83082565,0
+MSA.US,D,19930204,000000,2.48104,2.48104,2.48104,2.48104,132048.78802687,0
+MSA.US,D,19930205,000000,2.47373,2.47373,2.37874,2.37874,82770.923497331,0
+MSA.US,D,19930208,000000,2.50647,2.50647,2.50647,2.50647,33035.191456775,0
+MSA.US,D,19930209,000000,2.4381,2.4381,2.4381,2.4381,82588.989386995,0
+MSA.US,D,19930212,000000,2.39526,2.46363,2.39526,2.46363,641075.16012036,0
+MSA.US,D,19930216,000000,2.39032,2.40397,2.39032,2.40397,82356.518023788,0
+MSA.US,D,19930217,000000,2.43285,2.43285,2.40556,2.41267,1679109.3233475,0
+MSA.US,D,19930218,000000,2.43662,2.46363,2.43662,2.46363,821895.42940301,0
+MSA.US,D,19930219,000000,2.40397,2.45888,2.40397,2.40397,131771.84388115,0
+MSA.US,D,19930222,000000,2.37498,2.46363,2.37498,2.46363,13183188.213755,0
+MSA.US,D,19930223,000000,2.4112,2.4381,2.36983,2.4381,1231929.4305726,0
+MSA.US,D,19930224,000000,2.35262,2.40753,2.31177,2.31878,1151385.1784369,0
+MSA.US,D,19930225,000000,2.31027,2.31721,2.31027,2.31027,98750.80285517,0
+MSA.US,D,19930226,000000,2.3084,2.40397,2.3084,2.40397,98830.651714706,0
+MSA.US,D,19930301,000000,2.35638,2.37013,2.31492,2.37013,4105941.5608041,0
+MSA.US,D,19930302,000000,2.35282,2.36647,2.35282,2.35282,3388114.4640035,0
+MSA.US,D,19930303,000000,2.34955,2.40397,2.34955,2.40397,148244.966827,0
+MSA.US,D,19930304,000000,2.38052,2.39398,2.35282,2.35282,1776291.4498736,0
+MSA.US,D,19930305,000000,2.40397,2.40397,2.39032,2.40397,461200.94821147,0
+MSA.US,D,19930308,000000,2.39032,2.40397,2.39032,2.40397,1153008.434999,0
+MSA.US,D,19930309,000000,2.40397,2.42495,2.40397,2.40397,592973.80283766,0
+MSA.US,D,19930310,000000,2.40397,2.40397,2.40397,2.40397,131771.84388115,0
+MSA.US,D,19930311,000000,2.41791,2.41791,2.40397,2.40397,1976587.7656677,0
+MSA.US,D,19930312,000000,2.40753,2.42128,2.40753,2.42128,2253440.9443461,0
+MSA.US,D,19930315,000000,2.45888,2.45888,2.40397,2.40397,49415.325857353,0
+MSA.US,D,19930316,000000,2.40397,2.40397,2.40397,2.40397,82356.518023788,0
+MSA.US,D,19930317,000000,2.44681,2.44681,2.44681,2.44681,82303.959280801,0
+MSA.US,D,19930318,000000,2.4112,2.4381,2.4112,2.4381,82130.111130925,0
+MSA.US,D,19930322,000000,2.40397,2.40397,2.40397,2.40397,32943.21365655,0
+MSA.US,D,19930323,000000,2.40556,2.51498,2.40556,2.51498,98766.974776088,0
+MSA.US,D,19930330,000000,2.50479,2.50479,2.45028,2.46363,147941.74330978,0
+MSA.US,D,19930401,000000,2.45028,2.46363,2.45028,2.46363,230127.44541885,0
+MSA.US,D,19930402,000000,2.46363,2.46363,2.46363,2.46363,131503.99644092,0
+MSA.US,D,19930405,000000,2.46363,2.46363,2.46363,2.46363,131503.99644092,0
+MSA.US,D,19930407,000000,2.46363,2.46363,2.46363,2.46363,460261.96605312,0
+MSA.US,D,19930408,000000,2.48926,2.55772,2.46195,2.55772,279664.0606831,0
+MSA.US,D,19930412,000000,2.46363,2.46363,2.46363,2.46363,32875.493737702,0
+MSA.US,D,19930413,000000,2.57473,2.57473,2.57473,2.57473,49287.971980118,0
+MSA.US,D,19930414,000000,2.47391,2.51498,2.47391,2.51498,82306.991515974,0
+MSA.US,D,19930416,000000,2.47243,2.47243,2.47243,2.47243,131777.90835149,0
+MSA.US,D,19930419,000000,2.47243,2.47243,2.47243,2.47243,32944.224401607,0
+MSA.US,D,19930420,000000,2.48767,2.51498,2.48767,2.51498,197535.97104229,0
+MSA.US,D,19930422,000000,2.50647,2.52002,2.50647,2.50647,131418.08311104,0
+MSA.US,D,19930423,000000,2.54367,2.5782,2.51656,2.52338,2747512.33257,0
+MSA.US,D,19930426,000000,2.51498,2.51498,2.51498,2.51498,49386.014250688,0
+MSA.US,D,19930427,000000,2.51498,2.51498,2.51498,2.51498,131689.97353149,0
+MSA.US,D,19930428,000000,2.62242,2.62242,2.5407,2.5407,181199.29867918,0
+MSA.US,D,19930429,000000,2.53199,2.54555,2.53199,2.53199,6888117.3951184,0
+MSA.US,D,19930503,000000,2.56959,2.58295,2.56959,2.58295,5399636.6110907,0
+MSA.US,D,19930504,000000,2.56939,2.56939,2.52833,2.54901,263420.37686527,0
+MSA.US,D,19930505,000000,2.56771,2.58147,2.5407,2.5407,3525186.6549657,0
+MSA.US,D,19930506,000000,2.5407,2.5407,2.5407,2.5407,230617.65677171,0
+MSA.US,D,19930507,000000,2.54396,2.55772,2.54396,2.55772,98707.3408177,0
+MSA.US,D,19930510,000000,2.56949,2.69316,2.56949,2.58295,1375514.862685,0
+MSA.US,D,19930511,000000,2.58433,2.59166,2.58433,2.59166,687394.57386683,0
+MSA.US,D,19930512,000000,2.58433,2.59166,2.58433,2.59166,605559.60029268,0
+MSA.US,D,19930513,000000,2.58117,2.60887,2.58117,2.60887,442452.63814135,0
+MSA.US,D,19930517,000000,2.5965,2.61718,2.5965,2.61718,1326660.5003344,0
+MSA.US,D,19930518,000000,2.58117,2.60887,2.58117,2.60887,262195.35385567,0
+MSA.US,D,19930519,000000,2.58295,2.58295,2.58295,2.58295,32752.182840697,0
+MSA.US,D,19930524,000000,2.57473,2.57473,2.57473,2.57473,98054.399510606,0
+MSA.US,D,19930526,000000,2.57473,2.57473,2.57473,2.57473,719050.09832023,0
+MSA.US,D,19930527,000000,2.57473,2.57473,2.57473,2.57473,277816.41871813,0
+MSA.US,D,19930528,000000,2.56899,2.61718,2.56899,2.61718,278438.02692844,0
+MSA.US,D,19930603,000000,2.58295,2.58295,2.58295,2.58295,32752.182840697,0
+MSA.US,D,19930604,000000,2.58433,2.61925,2.58433,2.59166,3125996.9375171,0
+MSA.US,D,19930608,000000,2.56791,2.56791,2.5407,2.5407,557066.07392769,0
+MSA.US,D,19930609,000000,2.54198,2.54901,2.54198,2.54901,147375.72607762,0
+MSA.US,D,19930610,000000,2.54634,2.64291,2.54634,2.64291,588453.75094087,0
+MSA.US,D,19930611,000000,2.56949,2.56949,2.54198,2.54901,409382.07060756,0
+MSA.US,D,19930614,000000,2.54198,2.61084,2.54198,2.54901,376630.89851192,0
+MSA.US,D,19930615,000000,2.5407,2.5407,2.5407,2.5407,81923.919139211,0
+MSA.US,D,19930616,000000,2.5407,2.5407,2.5407,2.5407,49153.542887481,0
+MSA.US,D,19930617,000000,2.55435,2.55435,2.5407,2.5407,98304.053539788,0
+MSA.US,D,19930618,000000,2.5407,2.56791,2.5407,2.5407,901134.80966971,0
+MSA.US,D,19930621,000000,2.5407,2.5407,2.5407,2.5407,49153.542887481,0
+MSA.US,D,19930622,000000,2.54436,2.55148,2.48945,2.48945,2126720.804262,0
+MSA.US,D,19930623,000000,2.47243,2.47243,2.47243,2.47243,720771.39715302,0
+MSA.US,D,19930624,000000,2.58295,2.58295,2.58295,2.58295,311127.54357558,0
+MSA.US,D,19930629,000000,2.42128,2.42128,2.42128,2.42128,32714.785273573,0
+MSA.US,D,19930630,000000,2.54476,2.54476,2.42128,2.42128,5724449.6427439,0
+MSA.US,D,19930706,000000,2.50647,2.50647,2.50647,2.50647,32678.398451505,0
+MSA.US,D,19930709,000000,2.47373,2.51498,2.47373,2.51498,311066.89887214,0
+MSA.US,D,19930713,000000,2.44741,2.44741,2.37874,2.37874,850974.56470504,0
+MSA.US,D,19930714,000000,2.37874,2.37874,2.37874,2.37874,49091.887438978,0
+MSA.US,D,19930715,000000,2.36152,2.36152,2.36152,2.36152,49163.650338056,0
+MSA.US,D,19930716,000000,2.44741,2.44741,2.36469,2.37874,605500.97707935,0
+MSA.US,D,19930719,000000,2.36152,2.36152,2.36152,2.36152,327754.29977018,0
+MSA.US,D,19930721,000000,2.36607,2.39368,2.36607,2.38715,2126211.388753,0
+MSA.US,D,19930722,000000,2.36152,2.38864,2.36152,2.36152,721064.51321966,0
+MSA.US,D,19930723,000000,2.35282,2.35282,2.35282,2.35282,32705.688568056,0
+MSA.US,D,19930726,000000,2.38062,2.38062,2.35282,2.35282,261624.28289824,0
+MSA.US,D,19930727,000000,2.34975,2.35688,2.3358,2.3358,605858.78082967,0
+MSA.US,D,19930730,000000,2.35124,2.35124,2.34461,2.34461,10489917.514691,0
+MSA.US,D,19930803,000000,2.30681,2.30681,2.27931,2.29336,442384.9182225,0
+MSA.US,D,19930804,000000,2.28475,2.28475,2.28475,2.28475,147126.07204844,0
+MSA.US,D,19930805,000000,2.28475,2.28475,2.28475,2.28475,32698.613352654,0
+MSA.US,D,19930810,000000,2.31878,2.31878,2.31878,2.31878,32599.560337026,0
+MSA.US,D,19930811,000000,2.29336,2.29336,2.29336,2.29336,48858.405330713,0
+MSA.US,D,19930812,000000,2.29336,2.29336,2.29336,2.29336,48858.405330713,0
+MSA.US,D,19930813,000000,2.29336,2.29336,2.29336,2.29336,97721.864386714,0
+MSA.US,D,19930816,000000,2.40367,2.40367,2.29336,2.29336,97721.864386714,0
+MSA.US,D,19930818,000000,2.32353,2.34461,2.29563,2.34461,3758130.0361145,0
+MSA.US,D,19930820,000000,2.31167,2.31878,2.2979,2.31878,7184415.2872115,0
+MSA.US,D,19930823,000000,2.31878,2.31878,2.31878,2.31878,32599.560337026,0
+MSA.US,D,19930824,000000,2.29336,2.29336,2.29336,2.29336,146577.23748226,0
+MSA.US,D,19930825,000000,2.35282,2.35282,2.35282,2.35282,178811.91885354,0
+MSA.US,D,19930826,000000,2.29336,2.29336,2.29336,2.29336,260584.22623415,0
+MSA.US,D,19930827,000000,2.29336,2.29336,2.29336,2.29336,48858.405330713,0
+MSA.US,D,19930830,000000,2.2987,2.30593,2.28475,2.28475,812437.88790072,0
+MSA.US,D,19930902,000000,2.27753,2.31878,2.27753,2.31878,684639.28284031,0
+MSA.US,D,19930903,000000,2.28475,2.31245,2.28475,2.28475,1657374.2616328,0
+MSA.US,D,19930908,000000,2.2795,2.40397,2.2795,2.40397,325686.31538269,0
+MSA.US,D,19930909,000000,2.40397,2.40397,2.2795,2.40397,227981.63366195,0
+MSA.US,D,19930910,000000,2.40397,2.40397,2.40397,2.40397,32568.227240245,0
+MSA.US,D,19930913,000000,2.28475,2.2987,2.28475,2.28475,812437.88790072,0
+MSA.US,D,19930915,000000,2.33976,2.33976,2.28475,2.28475,537894.26167852,0
+MSA.US,D,19930916,000000,2.28475,2.28475,2.28475,2.28475,454965.66195222,0
+MSA.US,D,19930917,000000,2.40397,2.40397,2.40397,2.40397,81423.600335787,0
+MSA.US,D,19930920,000000,2.33452,2.33452,2.29336,2.29336,260584.22623415,0
+MSA.US,D,19930921,000000,2.29336,2.31394,2.29336,2.29336,439734.74468194,0
+MSA.US,D,19930922,000000,2.29336,2.29336,2.29336,2.29336,260584.22623415,0
+MSA.US,D,19930923,000000,2.31027,2.31027,2.31027,2.31027,374062.59532102,0
+MSA.US,D,19930924,000000,2.33491,2.40397,2.33491,2.40397,439677.13221366,0
+MSA.US,D,19930927,000000,2.31878,2.31878,2.31878,2.31878,48900.856623126,0
+MSA.US,D,19930929,000000,2.29336,2.29336,2.29336,2.29336,32572.270220476,0
+MSA.US,D,19930930,000000,2.39556,2.39556,2.39556,2.39556,48746.21262934,0
+MSA.US,D,19931006,000000,2.31878,2.31878,2.31878,2.31878,81504.459940382,0
+MSA.US,D,19931008,000000,2.31878,2.31878,2.31878,2.31878,81504.459940382,0
+MSA.US,D,19931011,000000,2.31027,2.31027,2.31027,2.31027,48791.696156923,0
+MSA.US,D,19931012,000000,2.30513,2.31878,2.30513,2.31878,554232.95553173,0
+MSA.US,D,19931018,000000,2.31027,2.31027,2.31027,2.31027,227691.54983048,0
+MSA.US,D,19931019,000000,2.31027,2.31027,2.31027,2.31027,48791.696156923,0
+MSA.US,D,19931020,000000,2.30623,2.36152,2.30623,2.36152,684283.50058009,0
+MSA.US,D,19931022,000000,2.31878,2.31878,2.31878,2.31878,48900.856623126,0
+MSA.US,D,19931025,000000,2.31878,2.31878,2.31878,2.31878,32599.560337026,0
+MSA.US,D,19931026,000000,2.31878,2.31878,2.31878,2.31878,48900.856623126,0
+MSA.US,D,19931027,000000,2.33382,2.36152,2.31997,2.36152,684283.50058009,0
+MSA.US,D,19931028,000000,2.37429,2.4296,2.37429,2.4296,48893.781407724,0
+MSA.US,D,19931029,000000,2.39249,2.48945,2.39249,2.48945,178959.48763193,0
+MSA.US,D,19931101,000000,2.48926,2.48926,2.37874,2.37874,81352.848181768,0
+MSA.US,D,19931102,000000,2.38092,2.46363,2.36676,2.46363,260085.92892084,0
+MSA.US,D,19931103,000000,2.36282,2.45967,2.36282,2.37013,960714.1878245,0
+MSA.US,D,19931104,000000,2.46363,2.46363,2.46363,2.46363,32508.593281858,0
+MSA.US,D,19931105,000000,2.36063,2.4296,2.36063,2.4296,195577.14712101,0
+MSA.US,D,19931108,000000,2.36282,2.37013,2.36282,2.37013,130266.84449064,0
+MSA.US,D,19931109,000000,2.36282,2.37013,2.36282,2.37013,911860.83621908,0
+MSA.US,D,19931110,000000,2.36282,2.37013,2.36282,2.37013,48848.297880139,0
+MSA.US,D,19931112,000000,2.36152,2.36152,2.36152,2.36152,32583.388416108,0
+MSA.US,D,19931115,000000,2.40297,2.40297,2.36152,2.36152,130339.61813477,0
+MSA.US,D,19931116,000000,2.36282,2.37013,2.36282,2.37013,309382.99760648,0
+MSA.US,D,19931117,000000,2.36282,2.37013,2.36282,2.37013,48848.297880139,0
+MSA.US,D,19931118,000000,2.36786,2.39556,2.36786,2.39556,1803575.5019536,0
+MSA.US,D,19931122,000000,2.34985,2.39121,2.3358,2.3358,3581213.2642436,0
+MSA.US,D,19931123,000000,2.36469,2.37874,2.36469,2.37874,3335412.1952194,0
+MSA.US,D,19931124,000000,2.3358,2.3358,2.3358,2.3358,48833.136704278,0
+MSA.US,D,19931130,000000,2.3358,2.34312,2.3358,2.3358,374400.18417019,0
+MSA.US,D,19931201,000000,2.37874,2.37874,2.37874,2.37874,130160.71625961,0
+MSA.US,D,19931202,000000,2.3358,2.3358,2.3358,2.3358,32557.109044614,0
+MSA.US,D,19931203,000000,2.33729,2.34461,2.33729,2.34461,146419.5612533,0
+MSA.US,D,19931207,000000,2.35431,2.36152,2.35431,2.36152,2388277.3672413,0
+MSA.US,D,19931208,000000,2.3358,2.3358,2.3358,2.3358,48833.136704278,0
+MSA.US,D,19931209,000000,2.35114,2.37874,2.35114,2.37874,1757190.3897784,0
+MSA.US,D,19931210,000000,2.33729,2.34461,2.33729,2.34461,488070.59481797,0
+MSA.US,D,19931213,000000,2.35282,2.37389,2.35282,2.35282,258565.76835447,0
+MSA.US,D,19931214,000000,2.34579,2.35282,2.34579,2.35282,1896570.1117068,0
+MSA.US,D,19931215,000000,2.41723,2.41723,2.36152,2.36152,550705.45528133,0
+MSA.US,D,19931216,000000,2.34579,2.3733,2.34579,2.35282,1766891.5208395,0
+MSA.US,D,19931217,000000,2.4012,2.4012,2.34579,2.35282,502508.07721817,0
+MSA.US,D,19931220,000000,2.38715,2.38715,2.38715,2.38715,32421.66920692,0
+MSA.US,D,19931221,000000,2.34915,2.37013,2.34915,2.37013,6977169.0884026,0
+MSA.US,D,19931222,000000,2.35282,2.35282,2.35282,2.35282,129280.35731459,0
+MSA.US,D,19931228,000000,2.35282,2.42267,2.35282,2.35282,193922.557462,0
+MSA.US,D,19931229,000000,2.42267,2.42267,2.35282,2.35282,80801.992125472,0
+MSA.US,D,19931231,000000,2.35282,2.35282,2.35282,2.35282,129280.35731459,0
+MSA.US,D,19940105,000000,2.36152,2.36152,2.36152,2.36152,48594.600870727,0
+MSA.US,D,19940106,000000,2.37874,2.37874,2.37874,2.37874,32354.96003313,0
+MSA.US,D,19940107,000000,2.47243,2.47243,2.47243,2.47243,129592.67753734,0
+MSA.US,D,19940112,000000,2.36152,2.36152,2.36152,2.36152,32395.389835427,0
+MSA.US,D,19940114,000000,2.36152,2.36152,2.36152,2.36152,48594.600870727,0
+MSA.US,D,19940117,000000,2.47036,2.47036,2.38715,2.38715,81059.732115115,0
+MSA.US,D,19940118,000000,2.36152,2.36152,2.36152,2.36152,178168.07425198,0
+MSA.US,D,19940120,000000,2.36152,2.36152,2.36152,2.36152,97183.137271108,0
+MSA.US,D,19940121,000000,2.36152,2.36152,2.36152,2.36152,48594.600870727,0
+MSA.US,D,19940124,000000,2.36152,2.36152,2.36152,2.36152,32395.389835427,0
+MSA.US,D,19940125,000000,2.36539,2.42128,2.36539,2.42128,679128.70078724,0
+MSA.US,D,19940127,000000,2.36539,2.42128,2.36539,2.42128,129357.17393896,0
+MSA.US,D,19940201,000000,2.38715,2.38715,2.38715,2.38715,275604.9085325,0
+MSA.US,D,19940203,000000,2.38715,2.38715,2.38715,2.38715,32421.66920692,0
+MSA.US,D,19940204,000000,2.39012,2.40397,2.39012,2.40397,1716224.8926011,0
+MSA.US,D,19940207,000000,2.38834,2.39556,2.38834,2.39556,356474.62057682,0
+MSA.US,D,19940208,000000,2.38834,2.39556,2.38834,2.39556,259253.07499353,0
+MSA.US,D,19940209,000000,2.40397,2.40397,2.40397,2.40397,2881961.6401082,0
+MSA.US,D,19940216,000000,2.40476,2.44681,2.40476,2.44681,498874.44873675,0
+MSA.US,D,19940217,000000,2.36449,2.37874,2.36449,2.37874,2862438.0885791,0
+MSA.US,D,19940218,000000,2.48945,2.48945,2.48945,2.48945,32174.036667851,0
+MSA.US,D,19940224,000000,2.46363,2.46363,2.46363,2.46363,96433.164438501,0
+MSA.US,D,19940303,000000,2.36152,2.36152,2.36152,2.36152,627977.92566629,0
+MSA.US,D,19940304,000000,2.36152,2.37528,2.36152,2.36152,3397509.3393122,0
+MSA.US,D,19940307,000000,2.36282,2.37013,2.36282,2.37013,756392.07446668,0
+MSA.US,D,19940308,000000,2.36846,2.4381,2.36102,2.4381,402611.0894679,0
+MSA.US,D,19940309,000000,2.4016,2.4296,2.35985,2.4296,3270935.7572614,0
+MSA.US,D,19940310,000000,2.36341,2.41267,2.36341,2.41267,1254928.9343543,0
+MSA.US,D,19940314,000000,2.36152,2.40347,2.36152,2.36152,8147587.6070157,0
+MSA.US,D,19940316,000000,2.46363,2.46363,2.46363,2.46363,32143.714316128,0
+MSA.US,D,19940318,000000,2.31878,2.31878,2.31878,2.31878,80535.155430313,0
+MSA.US,D,19940321,000000,2.32205,2.3358,2.32205,2.3358,128687.04996589,0
+MSA.US,D,19940322,000000,2.3358,2.3358,2.3358,2.3358,257369.04620649,0
+MSA.US,D,19940323,000000,2.3358,2.3358,2.3358,2.3358,32167.972197506,0
+MSA.US,D,19940324,000000,2.34461,2.34461,2.34461,2.34461,48369.204722921,0
+MSA.US,D,19940325,000000,2.33719,2.35134,2.33719,2.34461,530542.10213082,0
+MSA.US,D,19940404,000000,2.32126,2.34945,2.27901,2.29336,1383762.5423535,0
+MSA.US,D,19940406,000000,2.26783,2.26783,2.26783,2.26783,48219.614454423,0
+MSA.US,D,19940407,000000,2.27634,2.27634,2.27634,2.27634,96671.700272053,0
+MSA.US,D,19940408,000000,2.31878,2.31878,2.31878,2.31878,1803964.6388008,0
+MSA.US,D,19940411,000000,2.37874,2.37874,2.37874,2.37874,32159.886237048,0
+MSA.US,D,19940413,000000,2.27703,2.31878,2.27703,2.31878,1063054.1463786,0
+MSA.US,D,19940415,000000,2.38864,2.40268,2.26309,2.31878,3704575.7092471,0
+MSA.US,D,19940419,000000,2.26546,2.29336,2.26546,2.29336,96541.314159645,0
+MSA.US,D,19940421,000000,2.26546,2.34945,2.26546,2.29336,370076.21681453,0
+MSA.US,D,19940422,000000,2.2064,2.27634,2.2064,2.27634,225563.93148459,0
+MSA.US,D,19940425,000000,2.26783,2.26783,2.26783,2.26783,80622.079505251,0
+MSA.US,D,19940426,000000,2.26783,2.26783,2.26783,2.26783,32250.853292216,0
+MSA.US,D,19940428,000000,2.20797,2.21114,2.20797,2.20797,193200.88549101,0
+MSA.US,D,19940503,000000,2.22183,2.34768,2.22183,2.22529,305938.37845078,0
+MSA.US,D,19940506,000000,2.20797,2.20797,2.20797,2.20797,32198.294549229,0
+MSA.US,D,19940510,000000,2.22529,2.22529,2.22529,2.22529,95858.050500828,0
+MSA.US,D,19940511,000000,2.22084,2.36152,2.22084,2.36152,272115.81659427,0
+MSA.US,D,19940516,000000,2.22173,2.22529,2.22173,2.22529,48000.282776962,0
+MSA.US,D,19940517,000000,2.22529,2.22529,2.22529,2.22529,31949.651265104,0
+MSA.US,D,19940519,000000,2.21945,2.2337,2.21945,2.2337,304310.06816328,0
+MSA.US,D,19940520,000000,2.36152,2.36152,2.36152,2.36152,256104.60413965,0
+MSA.US,D,19940523,000000,2.22529,2.22529,2.22529,2.22529,31949.651265104,0
+MSA.US,D,19940524,000000,2.22123,2.2337,2.22123,2.2337,192195.19415888,0
+MSA.US,D,19940531,000000,2.22529,2.22529,2.22529,2.22529,79945.891061836,0
+MSA.US,D,19940602,000000,2.31878,2.31878,2.31878,2.31878,128075.54920614,0
+MSA.US,D,19940608,000000,2.22529,2.22529,2.22529,2.22529,79885.246358391,0
+MSA.US,D,19940609,000000,2.22529,2.22529,2.22529,2.22529,143791.624104,0
+MSA.US,D,19940610,000000,2.21767,2.30216,2.21767,2.30216,320608.3322142,0
+MSA.US,D,19940613,000000,2.36152,2.36152,2.36152,2.36152,32012.317458663,0
+MSA.US,D,19940614,000000,2.22529,2.22529,2.22529,2.22529,367463.4408411,0
+MSA.US,D,19940617,000000,2.36579,2.36579,2.22529,2.22529,718954.07753977,0
+MSA.US,D,19940620,000000,2.22173,2.22529,2.22173,2.22529,672042.36718965,0
+MSA.US,D,19940621,000000,2.21767,2.30216,2.21767,2.30216,144275.77098651,0
+MSA.US,D,19940622,000000,2.31294,2.31294,2.22529,2.22529,1453883.9914571,0
+MSA.US,D,19940628,000000,2.27733,2.36152,2.27733,2.36152,144058.46079916,0
+MSA.US,D,19940629,000000,2.29336,2.29336,2.29336,2.29336,31985.027342113,0
+MSA.US,D,19940630,000000,2.36005,2.36005,2.21945,2.2337,2834918.5329007,0
+MSA.US,D,19940701,000000,2.29376,2.3358,2.29376,2.3358,575612.23498633,0
+MSA.US,D,19940706,000000,2.4296,2.4296,2.4296,2.4296,96121.854960815,0
+MSA.US,D,19940708,000000,2.30216,2.30216,2.30216,2.30216,144275.77098651,0
+MSA.US,D,19940711,000000,2.43494,2.43494,2.29406,2.37874,1151030.4069216,0
+MSA.US,D,19940712,000000,2.29406,2.37874,2.29406,2.37874,175850.4358353,0
+MSA.US,D,19940714,000000,2.3358,2.3358,2.3358,2.3358,495662.30094426,0
+MSA.US,D,19940718,000000,2.41871,2.4748,2.41871,2.44681,3552153.3330978,0
+MSA.US,D,19940720,000000,2.47243,2.47243,2.43019,2.47243,304323.20784902,0
+MSA.US,D,19940722,000000,2.44513,2.55772,2.44513,2.55772,496346.57534813,0
+MSA.US,D,19940726,000000,2.44581,2.52338,2.44581,2.52338,480189.81560525,0
+MSA.US,D,19940727,000000,2.52735,2.52735,2.46363,2.46363,271683.2177097,0
+MSA.US,D,19940728,000000,2.44167,2.49786,2.44167,2.49786,1282666.8109651,0
+MSA.US,D,19940729,000000,2.49786,2.49786,2.49786,2.49786,480999.42239624,0
+MSA.US,D,19940801,000000,2.5029,2.5029,2.44681,2.44681,528023.32544774,0
+MSA.US,D,19940803,000000,2.44681,2.44681,2.44681,2.44681,48036.66959903,0
+MSA.US,D,19940808,000000,2.51498,2.51498,2.51498,2.51498,350343.4410585,0
+MSA.US,D,19940809,000000,2.45542,2.45542,2.45542,2.45542,47835.531332603,0
+MSA.US,D,19940810,000000,2.49786,2.49786,2.49786,2.49786,127545.91879606,0
+MSA.US,D,19940811,000000,2.47293,2.55772,2.47293,2.55772,143307.47722149,0
+MSA.US,D,19940815,000000,2.55395,2.61718,2.55395,2.61718,254464.16491147,0
+MSA.US,D,19940816,000000,2.51241,2.5407,2.51241,2.5407,95650.847764057,0
+MSA.US,D,19940817,000000,2.54041,2.54041,2.49786,2.49786,653673.08651607,0
+MSA.US,D,19940818,000000,2.49944,2.54901,2.49944,2.54901,1051644.8561704,0
+MSA.US,D,19940819,000000,2.53506,2.54901,2.53506,2.54901,254944.26881374,0
+MSA.US,D,19940825,000000,2.5036,2.53199,2.5036,2.53199,254500.55173353,0
+MSA.US,D,19940826,000000,2.49786,2.49786,2.49786,2.49786,47828.456117201,0
+MSA.US,D,19940829,000000,2.52605,2.52605,2.49786,2.49786,95661.965959687,0
+MSA.US,D,19940831,000000,2.61718,2.61718,2.61718,2.61718,31810.16844718,0
+MSA.US,D,19940901,000000,2.53199,2.53199,2.53199,2.53199,31814.211427409,0
+MSA.US,D,19940906,000000,2.54901,2.54901,2.54901,2.54901,127471.12366181,0
+MSA.US,D,19940907,000000,2.51498,2.51498,2.51498,2.51498,79623.463388519,0
+MSA.US,D,19940909,000000,2.49786,2.49786,2.49786,2.49786,95661.965959687,0
+MSA.US,D,19940912,000000,2.5133,2.54149,2.49915,2.50647,701169.00750938,0
+MSA.US,D,19940913,000000,2.5029,2.50647,2.5029,2.50647,922813.2696613,0
+MSA.US,D,19940915,000000,2.54753,2.54753,2.48411,2.49786,143489.41133183,0
+MSA.US,D,19940916,000000,2.61688,2.61688,2.48955,2.53199,524906.18769064,0
+MSA.US,D,19940919,000000,2.61214,2.61214,2.4851,2.50647,1736988.6283157,0
+MSA.US,D,19940920,000000,2.49074,2.49786,2.49074,2.49786,95403.215224988,0
+MSA.US,D,19940923,000000,2.48945,2.48945,2.48945,2.48945,31816.232917525,0
+MSA.US,D,19940926,000000,2.48945,2.48945,2.48945,2.48945,1845267.7248272,0
+MSA.US,D,19940927,000000,2.48945,2.48945,2.48945,2.48945,270427.87234839,0
+MSA.US,D,19940928,000000,2.61718,2.61718,2.61718,2.61718,31810.16844718,0
+MSA.US,D,19940929,000000,2.48945,2.48945,2.48945,2.48945,31816.232917525,0
+MSA.US,D,19941003,000000,2.51498,2.51498,2.51498,2.51498,270719.97766997,0
+MSA.US,D,19941005,000000,2.48599,2.51438,2.48599,2.48945,700879.93442295,0
+MSA.US,D,19941007,000000,2.48945,2.48945,2.48945,2.48945,127259.87794481,0
+MSA.US,D,19941010,000000,2.48945,2.48945,2.48945,2.48945,127259.87794481,0
+MSA.US,D,19941013,000000,2.52883,2.52883,2.47243,2.47243,127413.51119354,0
+MSA.US,D,19941014,000000,2.47243,2.47243,2.47243,2.47243,47777.918864329,0
+MSA.US,D,19941017,000000,2.5127,2.58295,2.5127,2.58295,79700.280012883,0
+MSA.US,D,19941019,000000,2.47243,2.47243,2.47243,2.47243,143336.78882816,0
+MSA.US,D,19941024,000000,2.58275,2.58275,2.5407,2.5407,47824.413136971,0
+MSA.US,D,19941025,000000,2.48994,2.61718,2.48994,2.61718,1145079.1400235,0
+MSA.US,D,19941028,000000,2.54041,2.54041,2.49786,2.49786,573956.63458227,0
+MSA.US,D,19941101,000000,2.57186,2.57186,2.54337,2.55772,7993416.6419169,0
+MSA.US,D,19941104,000000,2.50587,2.58295,2.50587,2.58295,255037.25735901,0
+MSA.US,D,19941107,000000,2.4845,2.5407,2.4845,2.5407,143471.2179208,0
+MSA.US,D,19941109,000000,2.48599,2.48945,2.48599,2.48945,47784.994079732,0
+MSA.US,D,19941111,000000,2.54901,2.54901,2.54901,2.54901,254944.26881374,0
+MSA.US,D,19941114,000000,2.49786,2.49786,2.49786,2.49786,142679.80454083,0
+MSA.US,D,19941115,000000,2.49786,2.49786,2.49786,2.49786,31706.061706265,0
+MSA.US,D,19941116,000000,2.5029,2.50647,2.5029,2.50647,94927.154302943,0
+MSA.US,D,19941117,000000,2.5029,2.50647,2.5029,2.50647,253134.02441589,0
+MSA.US,D,19941118,000000,2.62855,2.62855,2.55772,2.55772,95010.035397651,0
+MSA.US,D,19941121,000000,2.5029,2.50647,2.5029,2.50647,94927.154302943,0
+MSA.US,D,19941122,000000,2.49786,2.50123,2.49786,2.49786,475594.96857421,0
+MSA.US,D,19941123,000000,2.48332,2.49736,2.46886,2.47243,2204123.6607593,0
+MSA.US,D,19941128,000000,2.44681,2.44681,2.44681,2.44681,47449.426720667,0
+MSA.US,D,19941129,000000,2.44681,2.44681,2.44681,2.44681,31634.298807188,0
+MSA.US,D,19941201,000000,2.55772,2.55772,2.55772,2.55772,47506.028443883,0
+MSA.US,D,19941205,000000,2.44334,2.52863,2.4289,2.44681,1409653.7877444,0
+MSA.US,D,19941207,000000,2.44681,2.44681,2.44681,2.44681,94900.874931449,0
+MSA.US,D,19941209,000000,2.43247,2.44681,2.43247,2.44681,94900.874931449,0
+MSA.US,D,19941212,000000,2.43237,2.53199,2.43237,2.53199,47451.448210782,0
+MSA.US,D,19941213,000000,2.42623,2.4296,2.42623,2.4296,301290.97267675,0
+MSA.US,D,19941214,000000,2.4296,2.51498,2.4296,2.51498,617569.27306497,0
+MSA.US,D,19941215,000000,2.4296,2.51498,2.4296,2.51498,1773538.1803371,0
+MSA.US,D,19941216,000000,2.52546,2.52546,2.42623,2.4296,8071409.7735279,0
+MSA.US,D,19941219,000000,2.42623,2.46878,2.42623,2.4296,79286.885284398,0
+MSA.US,D,19941220,000000,2.43247,2.44681,2.43247,2.44681,142351.31239717,0
+MSA.US,D,19941221,000000,2.46878,2.4762,2.42623,2.4296,444005.14254955,0
+MSA.US,D,19941222,000000,2.42623,2.49726,2.42623,2.4296,539151.62852994,0
+MSA.US,D,19941223,000000,2.42623,2.4296,2.42623,2.4296,79286.885284398,0
+MSA.US,D,19941227,000000,2.42623,2.5222,2.42623,2.4296,1712598.3393351,0
+MSA.US,D,19941228,000000,2.42791,2.46363,2.42791,2.46363,491231.19461252,0
+MSA.US,D,19941229,000000,2.41554,2.47243,2.41554,2.47243,427549.20226966,0
+MSA.US,D,19941230,000000,2.41554,2.55772,2.41554,2.55772,253363.46354393,0
+MSA.US,D,19950103,000000,2.44681,2.44681,2.44681,2.44681,31634.298807188,0
+MSA.US,D,19950104,000000,2.49786,2.52625,2.47678,2.49786,1363376.8252903,0
+MSA.US,D,19950105,000000,2.48272,2.53199,2.48272,2.53199,521973.005534,0
+MSA.US,D,19950106,000000,2.475,2.53199,2.475,2.53199,94903.907166621,0
+MSA.US,D,19950109,000000,2.46886,2.49736,2.46886,2.47243,713565.79563866,0
+MSA.US,D,19950110,000000,2.49786,2.49786,2.49786,2.49786,539007.09198674,0
+MSA.US,D,19950111,000000,2.5407,2.5407,2.5407,2.5407,396326.27670085,0
+MSA.US,D,19950112,000000,2.5029,2.50647,2.5029,2.50647,427162.08691266,0
+MSA.US,D,19950113,000000,2.49796,2.58295,2.49796,2.58295,253640.40768966,0
+MSA.US,D,19950116,000000,2.49954,2.49954,2.49786,2.49786,317065.67078794,0
+MSA.US,D,19950117,000000,2.50113,2.50113,2.45542,2.45542,1854857.673932,0
+MSA.US,D,19950118,000000,2.58899,2.58899,2.46106,2.53199,743419.16165467,0
+MSA.US,D,19950120,000000,2.45542,2.45542,2.45542,2.45542,31706.061706265,0
+MSA.US,D,19950123,000000,2.47353,2.52338,2.45928,2.52338,1503663.1855352,0
+MSA.US,D,19950124,000000,2.46066,2.52438,2.46066,2.46363,1724441.2391728,0
+MSA.US,D,19950125,000000,2.51498,2.51498,2.51498,2.51498,142515.05309647,0
+MSA.US,D,19950201,000000,2.58295,2.58295,2.58295,2.58295,79261.616657962,0
+MSA.US,D,19950202,000000,2.47243,2.47243,2.47243,2.47243,95010.035397651,0
+MSA.US,D,19950203,000000,2.47243,2.47243,2.47243,2.47243,31668.66413914,0
+MSA.US,D,19950206,000000,2.47243,2.47243,2.47243,2.47243,126680.72102691,0
+MSA.US,D,19950207,000000,2.47243,2.47243,2.47243,2.47243,31668.66413914,0
+MSA.US,D,19950209,000000,2.58185,2.58185,2.53199,2.53199,822501.87643746,0
+MSA.US,D,19950210,000000,2.46106,2.53199,2.46106,2.53199,885775.52777713,0
+MSA.US,D,19950213,000000,2.5407,2.5407,2.5407,2.5407,47163.385869417,0
+MSA.US,D,19950214,000000,2.42643,2.49786,2.42643,2.49786,299499.93243501,0
+MSA.US,D,19950215,000000,2.46916,2.5407,2.46916,2.5407,252227.38609939,0
+MSA.US,D,19950216,000000,2.53684,2.53684,2.50053,2.51498,1842247.6185957,0
+MSA.US,D,19950217,000000,2.48945,2.48945,2.48945,2.48945,47182.590025508,0
+MSA.US,D,19950221,000000,2.5407,2.5407,2.5407,2.5407,1213852.2552207,0
+MSA.US,D,19950222,000000,2.48945,2.48945,2.48945,2.48945,47182.590025508,0
+MSA.US,D,19950223,000000,2.48629,2.51498,2.48629,2.51498,141711.51077582,0
+MSA.US,D,19950224,000000,2.48629,2.51498,2.48629,2.51498,440879.91883199,0
+MSA.US,D,19950228,000000,2.59769,2.59769,2.5407,2.5407,488693.21377334,0
+MSA.US,D,19950302,000000,2.51498,2.51498,2.51498,2.51498,47257.385159757,0
+MSA.US,D,19950306,000000,2.49786,2.49786,2.49786,2.49786,267973.78334896,0
+MSA.US,D,19950309,000000,2.49786,2.49786,2.49786,2.49786,31528.170576159,0
+MSA.US,D,19950313,000000,2.503,2.57473,2.503,2.57473,660672.49603872,0
+MSA.US,D,19950315,000000,2.54901,2.54901,2.54901,2.54901,173331.65915221,0
+MSA.US,D,19950316,000000,2.59996,2.59996,2.59996,2.59996,31498.858969494,0
+MSA.US,D,19950317,000000,2.59996,2.59996,2.50003,2.59996,1606360.9478397,0
+MSA.US,D,19950320,000000,2.54901,2.54901,2.54901,2.54901,31516.041635471,0
+MSA.US,D,19950321,000000,2.51498,2.51498,2.51498,2.51498,866011.4189243,0
+MSA.US,D,19950322,000000,2.51151,2.51498,2.51151,2.51498,1009099.5644683,0
+MSA.US,D,19950323,000000,2.49866,2.59166,2.49866,2.59166,78793.641696375,0
+MSA.US,D,19950324,000000,2.49786,2.50527,2.49786,2.49786,961548.05249687,0
+MSA.US,D,19950327,000000,2.59858,2.59858,2.49876,2.54901,787874.76151525,0
+MSA.US,D,19950328,000000,2.51498,2.57216,2.51498,2.51498,173204.30527498,0
+MSA.US,D,19950329,000000,2.51794,2.54614,2.51794,2.53199,267385.52972555,0
+MSA.US,D,19950331,000000,2.54555,2.61718,2.5315,2.61718,519155.04831391,0
+MSA.US,D,19950405,000000,2.5029,2.50647,2.5029,2.50647,346081.12915134,0
+MSA.US,D,19950407,000000,2.49786,2.50123,2.49786,2.49786,1213758.2559303,0
+MSA.US,D,19950410,000000,2.55515,2.55515,2.49786,2.49786,315260.48011538,0
+MSA.US,D,19950412,000000,2.5029,2.50647,2.5029,2.50647,173042.58606579,0
+MSA.US,D,19950413,000000,2.49786,2.49786,2.49786,2.49786,47288.718256537,0
+MSA.US,D,19950417,000000,2.50053,2.61511,2.48629,2.51498,314912.78381563,0
+MSA.US,D,19950418,000000,2.48945,2.49282,2.48945,2.48945,251629.02502539,0
+MSA.US,D,19950419,000000,2.48945,2.48945,2.48945,2.48945,78636.976212475,0
+MSA.US,D,19950421,000000,2.48945,2.48945,2.48945,2.48945,31452.364696853,0
+MSA.US,D,19950425,000000,2.48945,2.48945,2.48945,2.48945,47182.590025508,0
+MSA.US,D,19950426,000000,2.48599,2.55752,2.48599,2.48945,1826814.5523139,0
+MSA.US,D,19950427,000000,2.61154,2.62548,2.51161,2.62548,930231.12763771,0
+MSA.US,D,19950428,000000,2.62568,2.62568,2.54051,2.58295,1150878.795163,0
+MSA.US,D,19950501,000000,2.51498,2.51498,2.51498,2.51498,31492.79449915,0
+MSA.US,D,19950502,000000,2.53199,2.53199,2.53199,2.53199,47187.643750795,0
+MSA.US,D,19950503,000000,2.63192,2.63192,2.57473,2.57473,1887637.1468893,0
+MSA.US,D,19950504,000000,2.62548,2.62548,2.52576,2.62548,756800.41546988,0
+MSA.US,D,19950505,000000,2.65735,2.65735,2.55772,2.55772,173223.50943107,0
+MSA.US,D,19950509,000000,2.59166,2.62054,2.59166,2.59166,750087.04679848,0
+MSA.US,D,19950512,000000,2.59996,2.59996,2.59996,2.59996,93972.000223679,0
+MSA.US,D,19950515,000000,2.60393,2.76222,2.60393,2.76222,187675.14226209,0
+MSA.US,D,19950516,000000,2.60283,2.76103,2.60283,2.61718,469384.95094141,0
+MSA.US,D,19950522,000000,2.74688,2.74688,2.61718,2.61718,93876.990188281,0
+MSA.US,D,19950523,000000,2.64291,2.64291,2.64291,2.64291,46997.62368,0
+MSA.US,D,19950524,000000,2.62845,2.64291,2.62845,2.64291,485612.46283831,0
+MSA.US,D,19950525,000000,2.62797,2.68524,2.62797,2.68524,94005.354810574,0
+MSA.US,D,19950601,000000,2.76322,2.90717,2.70563,2.90717,1657200.4134828,0
+MSA.US,D,19950602,000000,2.76103,2.90519,2.76103,2.84731,1032604.4407787,0
+MSA.US,D,19950606,000000,2.77063,2.77063,2.77063,2.77063,94034.666417239,0
+MSA.US,D,19950607,000000,2.77063,2.77063,2.77063,2.77063,172400.76295433,0
+MSA.US,D,19950608,000000,2.9037,2.98998,2.86046,2.97533,1361869.8044097,0
+MSA.US,D,19950609,000000,2.9497,2.9497,2.9497,2.9497,125093.85128675,0
+MSA.US,D,19950612,000000,2.91597,2.91597,2.91597,2.91597,46998.634425057,0
+MSA.US,D,19950613,000000,2.91597,2.91597,2.91597,2.91597,46998.634425057,0
+MSA.US,D,19950614,000000,2.91597,2.91597,2.91597,2.91597,31329.053799846,0
+MSA.US,D,19950616,000000,3.04805,3.04805,2.91884,2.98364,344262.79879304,0
+MSA.US,D,19950620,000000,2.9497,2.9497,2.9497,2.9497,125093.85128675,0
+MSA.US,D,19950621,000000,2.92032,3.05022,2.92032,2.92408,140741.1955207,0
+MSA.US,D,19950622,000000,3.0521,3.0521,3.0521,3.0521,46884.420233568,0
+MSA.US,D,19950626,000000,2.91597,2.91597,2.91597,2.91597,46998.634425057,0
+MSA.US,D,19950627,000000,2.98364,2.99096,2.98364,2.98364,2002961.136451,0
+MSA.US,D,19950628,000000,2.93339,3.00511,2.93339,2.98364,1032779.2996737,0
+MSA.US,D,19950629,000000,3.00511,3.00511,2.98364,2.98364,391197.75627949,0
+MSA.US,D,19950630,000000,2.99482,3.0521,2.92231,3.0521,484492.55731469,0
+MSA.US,D,19950703,000000,3.04993,3.04993,2.99255,2.99255,187675.14226209,0
+MSA.US,D,19950705,000000,3.0521,3.0521,3.0521,3.0521,265685.45653896,0
+MSA.US,D,19950706,000000,3.04993,3.04993,2.99255,2.99255,641226.77187898,0
+MSA.US,D,19950707,000000,3.0438,3.0438,3.00075,3.00075,1034234.7725563,0
+MSA.US,D,19950710,000000,2.99433,3.00075,2.99433,3.00075,579800.76250428,0
+MSA.US,D,19950711,000000,3.07357,3.07357,2.91597,2.91597,344637.78520935,0
+MSA.US,D,19950713,000000,3.01995,3.07743,2.93387,3.07743,391130.03636064,0
+MSA.US,D,19950714,000000,2.91765,3.01808,2.91765,3.01808,46971.344308507,0
+MSA.US,D,19950717,000000,2.91597,2.91597,2.91597,2.91597,31329.053799846,0
+MSA.US,D,19950719,000000,2.9497,2.9497,2.9497,2.9497,125093.85128675,0
+MSA.US,D,19950720,000000,2.9968,3.10395,2.9968,3.01808,829783.28383113,0
+MSA.US,D,19950724,000000,2.97533,2.97533,2.97533,2.97533,516572.5946922,0
+MSA.US,D,19950725,000000,2.97394,3.00075,2.97394,3.00075,814379.52915602,0
+MSA.US,D,19950726,000000,3.01808,3.01808,2.96069,3.01808,1565622.8683001,0
+MSA.US,D,19950727,000000,3.00264,3.10305,3.00264,3.10305,46986.505484368,0
+MSA.US,D,19950728,000000,2.95842,3.10187,2.95842,2.95842,438700.75248819,0
+MSA.US,D,19950731,000000,2.95842,2.95842,2.95842,2.95842,125343.50531593,0
+MSA.US,D,19950801,000000,3.00075,3.00075,3.00075,3.00075,297731.12858451,0
+MSA.US,D,19950802,000000,3.01808,3.01808,3.01808,3.01808,125178.75387157,0
+MSA.US,D,19950803,000000,2.95842,3.03024,2.95842,2.95842,1958478.2464738,0
+MSA.US,D,19950804,000000,2.96346,2.96683,2.96346,2.96683,250256.43323741,0
+MSA.US,D,19950807,000000,3.00075,3.00075,3.00075,3.00075,250149.29426132,0
+MSA.US,D,19950809,000000,3.04775,3.12028,3.04775,3.12028,171332.40542863,0
+MSA.US,D,19950810,000000,3.04528,3.10305,3.01678,3.10305,826197.16036739,0
+MSA.US,D,19950815,000000,3.02391,3.02391,2.98057,3.00957,139962.92182649,0
+MSA.US,D,19950816,000000,3.0521,3.0521,3.0521,3.0521,248880.80921426,0
+MSA.US,D,19950818,000000,3.00462,3.12028,3.00462,3.12028,607447.67205994,0
+MSA.US,D,19950821,000000,3.00976,3.1545,3.00976,3.1545,171048.38606749,0
+MSA.US,D,19950822,000000,3.04775,3.12028,3.00462,3.12028,809931.24015831,0
+MSA.US,D,19950824,000000,3.0714,3.0714,3.03509,3.03509,2039444.9900437,0
+MSA.US,D,19950828,000000,3.03509,3.03509,3.03509,3.03509,31136.001493879,0
+MSA.US,D,19950829,000000,3.18013,3.18013,3.18013,3.18013,31132.969258707,0
+MSA.US,D,19950830,000000,3.03152,3.03509,3.03152,3.03509,950750.26304844,0
+MSA.US,D,19950831,000000,3.13274,3.13274,3.06072,3.06072,607819.62624107,0
+MSA.US,D,19950905,000000,3.03152,3.03509,3.03152,3.03509,311720.85092429,0
+MSA.US,D,19950906,000000,3.10721,3.10721,3.08624,3.08624,77834.444636882,0
+MSA.US,D,19950907,000000,3.03361,3.12028,3.03361,3.12028,732052.3227389,0
+MSA.US,D,19950908,000000,3.04637,3.11167,3.04637,3.11167,124667.31687253,0
+MSA.US,D,19950912,000000,3.03172,3.06072,3.00293,3.06072,529898.25752926,0
+MSA.US,D,19950913,000000,3.12532,3.12532,3.00957,3.00957,575384.81734841,0
+MSA.US,D,19950914,000000,2.9501,3.09495,2.9501,3.09495,357854.28758019,0
+MSA.US,D,19950915,000000,2.93229,3.00432,2.93229,3.00075,124619.81185483,0
+MSA.US,D,19950919,000000,2.99284,3.0434,2.99284,3.0434,249012.20607173,0
+MSA.US,D,19950920,000000,2.93219,3.04725,2.93219,2.97533,872371.0268256,0
+MSA.US,D,19950921,000000,2.92052,3.03686,2.92052,2.9497,482376.05716444,0
+MSA.US,D,19950922,000000,3.00075,3.00075,3.00075,3.00075,93356.456483709,0
+MSA.US,D,19950925,000000,2.93279,2.93279,2.93279,2.93279,171319.26574289,0
+MSA.US,D,19950929,000000,2.91597,2.91597,2.91597,2.91597,93528.28314347,0
+MSA.US,D,19951002,000000,2.91725,3.01808,2.91725,3.01808,140235.82299198,0
+MSA.US,D,19951003,000000,2.91597,2.91904,2.91597,2.91597,639118.35768919,0
+MSA.US,D,19951006,000000,2.96683,2.96683,2.96683,2.96683,46639.819929673,0
+MSA.US,D,19951009,000000,2.90717,2.90717,2.90717,2.90717,31115.78659273,0
+MSA.US,D,19951010,000000,2.89024,2.89024,2.89024,2.89024,31140.044474109,0
+MSA.US,D,19951011,000000,2.89252,2.89252,2.88154,2.88154,606731.05381423,0
+MSA.US,D,19951012,000000,2.89331,2.9497,2.89331,2.9497,746467.56874784,0
+MSA.US,D,19951013,000000,2.91597,2.91597,2.91597,2.91597,249412.46111447,0
+MSA.US,D,19951020,000000,2.91705,2.92408,2.91705,2.92408,171412.25428817,0
+MSA.US,D,19951024,000000,2.92032,2.93516,2.92032,2.92408,1696175.7536421,0
+MSA.US,D,19951025,000000,3.00957,3.00957,3.00957,3.00957,46652.959615419,0
+MSA.US,D,19951026,000000,2.89024,2.89331,2.89024,2.89024,529393.8957456,0
+MSA.US,D,19951030,000000,2.8765,2.8765,2.87293,2.87293,1729889.1550324,0
+MSA.US,D,19951101,000000,2.86452,2.93694,2.86452,2.86452,2472829.2235298,0
+MSA.US,D,19951102,000000,2.86056,2.93279,2.86056,2.93279,93446.41279382,0
+MSA.US,D,19951106,000000,2.86452,2.86452,2.86452,2.86452,77763.692482863,0
+MSA.US,D,19951109,000000,2.86126,2.89024,2.86126,2.89024,467113.80679738,0
+MSA.US,D,19951110,000000,2.86056,2.93279,2.86056,2.93279,218040.95602221,0
+MSA.US,D,19951113,000000,2.89024,2.89024,2.89024,2.89024,1384936.0173651,0
+MSA.US,D,19951116,000000,2.83039,2.84156,2.83039,2.83039,806069.1832939,0
+MSA.US,D,19951117,000000,2.9043,2.91834,2.78774,2.78774,852295.60849508,0
+MSA.US,D,19951120,000000,2.78943,2.84731,2.7459,2.84731,8471654.7088164,0
+MSA.US,D,19951121,000000,2.71384,2.72828,2.67011,2.72828,2031189.2244146,0
+MSA.US,D,19951122,000000,2.61134,2.6335,2.5407,2.5407,8359486.265324,0
+MSA.US,D,19951127,000000,2.58364,2.68524,2.58364,2.68524,124001.23587969,0
+MSA.US,D,19951128,000000,2.54644,2.61935,2.51774,2.53199,1515269.5710296,0
+MSA.US,D,19951129,000000,2.55772,2.58661,2.55772,2.55772,263214.18487356,0
+MSA.US,D,19951130,000000,2.55613,2.55613,2.54901,2.54901,11371632.879573,0
+MSA.US,D,19951201,000000,2.58661,2.58661,2.55772,2.55772,263214.18487356,0
+MSA.US,D,19951204,000000,2.55772,2.55772,2.55772,2.55772,30965.185579175,0
+MSA.US,D,19951205,000000,2.55672,2.59996,2.52755,2.59996,511136.80777339,0
+MSA.US,D,19951206,000000,2.45542,2.45542,2.45542,2.45542,434252.46349048,0
+MSA.US,D,19951207,000000,2.60036,2.60036,2.45542,2.45542,603992.94545367,0
+MSA.US,D,19951208,000000,2.47243,2.47243,2.47243,2.47243,77352.319244492,0
+MSA.US,D,19951211,000000,2.59947,2.59947,2.43969,2.49786,1859146.2652106,0
+MSA.US,D,19951212,000000,2.3917,2.51498,2.3917,2.51498,944115.73249151,0
+MSA.US,D,19951213,000000,2.44117,2.55772,2.38359,2.55772,2245073.9967608,0
+MSA.US,D,19951214,000000,2.55852,2.55852,2.47887,2.51498,9812616.2409683,0
+MSA.US,D,19951215,000000,2.55772,2.55772,2.55772,2.55772,185799.19943551,0
+MSA.US,D,19951219,000000,2.49786,2.49786,2.49786,2.49786,247883.20384258,0
+MSA.US,D,19951220,000000,2.45611,2.55772,2.45611,2.55772,263214.18487356,0
+MSA.US,D,19951221,000000,2.69208,2.69208,2.53199,2.58295,216470.25820297,0
+MSA.US,D,19951222,000000,2.52873,2.80497,2.52873,2.80497,696702.52510063,0
+MSA.US,D,19951226,000000,2.63024,2.80497,2.63024,2.80497,77412.963947937,0
+MSA.US,D,19951227,000000,2.73284,2.80614,2.66022,2.76222,696454.89256156,0
+MSA.US,D,19951228,000000,2.81495,2.87293,2.66991,2.87293,418665.76395998,0
+MSA.US,D,19951229,000000,2.7732,2.78774,2.7732,2.78774,46485.175935888,0
+MSA.US,D,19960102,000000,2.7729,2.93279,2.7729,2.93279,263460.80666757,0
+MSA.US,D,19960103,000000,2.77221,2.83039,2.77221,2.83039,93008.760183956,0
+MSA.US,D,19960104,000000,2.77953,2.77953,2.77953,2.77953,77313.91093231,0
+MSA.US,D,19960105,000000,2.84869,2.90717,2.76172,2.90717,1253810.0395757,0
+MSA.US,D,19960108,000000,2.83039,2.83039,2.83039,2.83039,217017.07127904,0
+MSA.US,D,19960109,000000,2.83504,2.92191,2.76222,2.81317,433351.88964431,0
+MSA.US,D,19960110,000000,2.83405,2.93566,2.83405,2.85612,263197.00220758,0
+MSA.US,D,19960111,000000,2.93279,2.93279,2.93279,2.93279,46490.229661174,0
+MSA.US,D,19960112,000000,2.86185,2.86185,2.78943,2.84731,433651.07018131,0
+MSA.US,D,19960115,000000,2.92408,2.92408,2.92408,2.92408,92790.439251553,0
+MSA.US,D,19960116,000000,2.87293,2.87293,2.87293,2.87293,46516.509032667,0
+MSA.US,D,19960117,000000,2.87293,2.87293,2.75708,2.87293,186074.12209113,0
+MSA.US,D,19960118,000000,2.87353,2.97533,2.84453,2.97533,341051.66174561,0
+MSA.US,D,19960119,000000,2.97563,2.97563,2.83039,2.83039,93008.760183956,0
+MSA.US,D,19960124,000000,2.83167,3.03509,2.83167,3.03509,1549413.5498144,0
+MSA.US,D,19960125,000000,2.88154,2.88154,2.88154,2.88154,31000.561656185,0
+MSA.US,D,19960130,000000,2.8769,2.9497,2.8769,2.9497,294201.60684401,0
+MSA.US,D,19960131,000000,2.87293,2.87293,2.87293,2.87293,31010.669106759,0
+MSA.US,D,19960201,000000,2.8769,2.9497,2.8769,2.9497,2183287.1514005,0
+MSA.US,D,19960205,000000,2.94061,2.94061,2.8745,2.93279,170473.27212982,0
+MSA.US,D,19960206,000000,2.94129,2.94129,2.94129,2.94129,46473.046995198,0
+MSA.US,D,19960207,000000,2.87293,2.87293,2.87293,2.87293,186074.12209113,0
+MSA.US,D,19960208,000000,2.89747,2.96266,2.89024,2.89024,573227.88739587,0
+MSA.US,D,19960212,000000,2.8942,2.91705,2.86551,2.87293,1515930.5982971,0
+MSA.US,D,19960214,000000,2.848,2.89024,2.80249,2.89024,863226.8162911,0
+MSA.US,D,19960215,000000,2.74411,2.83148,2.68524,2.68524,1248716.8952313,0
+MSA.US,D,19960216,000000,2.64775,2.76479,2.64775,2.67713,307626.32269668,0
+MSA.US,D,19960220,000000,2.77953,2.77953,2.77953,2.77953,30763.03656769,0
+MSA.US,D,19960221,000000,2.64765,2.77953,2.64765,2.77953,46148.597831766,0
+MSA.US,D,19960223,000000,2.71127,2.79171,2.70701,2.76222,7913184.7100039,0
+MSA.US,D,19960226,000000,2.64291,2.64291,2.64291,2.64291,30818.627545849,0
+MSA.US,D,19960227,000000,2.64291,2.64291,2.64291,2.64291,462282.44542291,0
+MSA.US,D,19960228,000000,2.72828,2.72828,2.72828,2.72828,30845.9176624,0
+MSA.US,D,19960229,000000,2.64291,2.64291,2.64291,2.64291,123274.5101834,0
+MSA.US,D,19960301,000000,2.77182,2.77182,2.70256,2.70256,2051152.4500438,0
+MSA.US,D,19960304,000000,2.77953,2.77953,2.77953,2.77953,76910.623654398,0
+MSA.US,D,19960305,000000,2.70751,2.70751,2.68524,2.68524,770811.36345586,0
+MSA.US,D,19960306,000000,2.70731,2.73629,2.70731,2.73629,863382.47102996,0
+MSA.US,D,19960307,000000,2.76222,2.76222,2.76222,2.76222,76975.311338074,0
+MSA.US,D,19960308,000000,2.68524,2.68524,2.68524,2.68524,184994.6463698,0
+MSA.US,D,19960311,000000,2.68644,2.83286,2.68644,2.7455,9599780.6219919,0
+MSA.US,D,19960312,000000,2.76222,2.76222,2.71848,2.76222,7836209.3986658,0
+MSA.US,D,19960314,000000,2.68524,2.68524,2.68524,2.68524,462488.63741461,0
+MSA.US,D,19960315,000000,2.68524,2.75836,2.68524,2.68524,339155.50401789,0
+MSA.US,D,19960318,000000,2.83553,2.83553,2.74798,2.76222,7189604.4523364,0
+MSA.US,D,19960320,000000,2.69316,2.69316,2.68524,2.68524,215826.41360139,0
+MSA.US,D,19960321,000000,2.71958,2.71958,2.71958,2.71958,138498.35223828,0
+MSA.US,D,19960322,000000,2.72828,2.72828,2.72828,2.72828,138807.64022585,0
+MSA.US,D,19960325,000000,2.69029,2.85107,2.69029,2.71958,1631172.7175093,0
+MSA.US,D,19960327,000000,2.75836,2.82425,2.68524,2.68524,554983.9391094,0
+MSA.US,D,19960328,000000,2.76222,2.76222,2.76222,2.76222,215536.32976992,0
+MSA.US,D,19960329,000000,2.68782,2.86323,2.68782,2.70256,1155167.3864417,0
+MSA.US,D,19960401,000000,2.78072,2.78072,2.68524,2.68524,184994.6463698,0
+MSA.US,D,19960402,000000,2.68524,2.75836,2.68524,2.68524,909561.39121344,0
+MSA.US,D,19960403,000000,2.70019,2.74411,2.65625,2.68524,1495375.0760643,0
+MSA.US,D,19960404,000000,2.69316,2.69316,2.68524,2.68524,339155.50401789,0
+MSA.US,D,19960409,000000,2.74886,2.74886,2.6063,2.61718,2046621.2799513,0
+MSA.US,D,19960411,000000,2.57088,2.73165,2.57088,2.65141,1617425.5739832,0
+MSA.US,D,19960412,000000,2.65141,2.65141,2.65141,2.65141,292678.41404246,0
+MSA.US,D,19960415,000000,2.71364,2.72809,2.5968,2.62548,1465265.9915488,0
+MSA.US,D,19960416,000000,2.63054,2.73284,2.60125,2.65962,215536.32976992,0
+MSA.US,D,19960417,000000,2.70593,2.72047,2.62548,2.62548,2045903.6509607,0
+MSA.US,D,19960418,000000,2.70256,2.70256,2.70256,2.70256,92414.442090192,0
+MSA.US,D,19960419,000000,2.72957,2.72957,2.58314,2.68524,3854059.8495145,0
+MSA.US,D,19960422,000000,2.58433,2.7455,2.58433,2.7455,261949.74280673,0
+MSA.US,D,19960423,000000,2.66853,2.70474,2.58769,2.66853,1923742.9818304,0
+MSA.US,D,19960424,000000,2.59877,2.68624,2.5407,2.5407,5362697.9222222,0
+MSA.US,D,19960425,000000,2.53832,2.64063,2.50894,2.62548,2436967.9888924,0
+MSA.US,D,19960426,000000,2.62548,2.62548,2.56742,2.62548,169663.66533882,0
+MSA.US,D,19960429,000000,2.51101,2.59166,2.51101,2.59166,416111.61119988,0
+MSA.US,D,19960430,000000,2.67713,2.67713,2.67713,2.67713,46147.587086708,0
+MSA.US,D,19960501,000000,2.55268,2.62548,2.52348,2.62548,1974252.944585,0
+MSA.US,D,19960502,000000,2.59877,2.64281,2.51121,2.5407,308201.43663435,0
+MSA.US,D,19960503,000000,2.59996,2.59996,2.58552,2.59996,1201395.833133,0
+MSA.US,D,19960506,000000,2.59996,2.59996,2.59996,2.59996,292650.11318086,0
+MSA.US,D,19960507,000000,2.59996,2.59996,2.52705,2.59996,462072.21045095,0
+MSA.US,D,19960509,000000,2.65566,2.65566,2.53199,2.53199,215869.87563886,0
+MSA.US,D,19960510,000000,2.54565,2.6988,2.54565,2.62548,987126.97766505,0
+MSA.US,D,19960513,000000,2.57196,2.64498,2.57196,2.60887,5081018.4358946,0
+MSA.US,D,19960514,000000,2.56929,2.71364,2.56929,2.62548,817464.32307128,0
+MSA.US,D,19960515,000000,2.73105,2.73105,2.59166,2.59166,521041.09859106,0
+MSA.US,D,19960516,000000,2.64755,2.64755,2.62548,2.62548,9805401.5427484,0
+MSA.US,D,19960517,000000,2.58819,2.72828,2.58819,2.72828,122404.25868895,0
+MSA.US,D,19960520,000000,2.64211,2.64211,2.58295,2.58295,413910.20846481,0
+MSA.US,D,19960521,000000,2.65962,2.65962,2.65962,2.65962,30622.543004709,0
+MSA.US,D,19960522,000000,2.58295,2.58295,2.58295,2.58295,45989.91085775,0
+MSA.US,D,19960523,000000,2.64666,2.73452,2.58789,2.61718,1698539.8863315,0
+MSA.US,D,19960524,000000,2.58295,2.58295,2.58295,2.58295,30662.972807006,0
+MSA.US,D,19960528,000000,2.73452,2.73452,2.61718,2.61718,122414.36613953,0
+MSA.US,D,19960529,000000,2.62815,2.64291,2.62815,2.64291,306488.22376202,0
+MSA.US,D,19960530,000000,2.67852,2.67852,2.63439,2.63439,504521.48137257,0
+MSA.US,D,19960531,000000,2.70434,2.82168,2.68959,2.82168,1622745.1252204,0
+MSA.US,D,19960603,000000,2.67417,2.76222,2.67417,2.76222,474729.77080506,0
+MSA.US,D,19960604,000000,2.67308,2.70998,2.67308,2.70256,719992.11271374,0
+MSA.US,D,19960605,000000,2.67308,2.70998,2.67308,2.70256,857859.7600362,0
+MSA.US,D,19960607,000000,2.68772,2.70256,2.68772,2.70256,168509.39448325,0
+MSA.US,D,19960610,000000,2.72324,2.72324,2.69416,2.69416,1696515.3639813,0
+MSA.US,D,19960611,000000,2.70355,2.76222,2.68861,2.76222,1393557.6727049,0
+MSA.US,D,19960613,000000,2.69416,2.69416,2.69416,2.69416,30566.95202655,0
+MSA.US,D,19960614,000000,2.68702,2.81961,2.68702,2.75352,413691.88753241,0
+MSA.US,D,19960617,000000,2.79616,2.79616,2.79616,2.79616,30574.027241952,0
+MSA.US,D,19960618,000000,2.76766,2.76766,2.69416,2.69416,932323.36990658,0
+MSA.US,D,19960619,000000,2.7455,2.7455,2.7455,2.7455,91959.606814352,0
+MSA.US,D,19960620,000000,2.69416,2.82642,2.69416,2.69416,168120.25763614,0
+MSA.US,D,19960621,000000,2.82138,2.82138,2.65962,2.65962,796155.79577071,0
+MSA.US,D,19960624,000000,2.63439,2.69336,2.63439,2.63439,259906.01630062,0
+MSA.US,D,19960625,000000,2.74945,2.74945,2.55842,2.61718,1438401.3986675,0
+MSA.US,D,19960626,000000,2.52408,2.53199,2.52408,2.53199,245287.61053513,0
+MSA.US,D,19960627,000000,2.64825,2.64825,2.48629,2.57473,2324588.2996831,0
+MSA.US,D,19960628,000000,2.47144,2.58938,2.41267,2.41267,1177658.4854595,0
+MSA.US,D,19960701,000000,2.57058,2.57058,2.4381,2.4381,1286747.1887619,0
+MSA.US,D,19960702,000000,2.42445,2.5127,2.42445,2.49786,689075.44289732,0
+MSA.US,D,19960703,000000,2.51359,2.51359,2.50647,2.50647,520450.82347752,0
+MSA.US,D,19960705,000000,2.63262,2.63262,2.51498,2.51498,428357.79831561,0
+MSA.US,D,19960709,000000,2.58542,2.67377,2.48292,2.59996,1608179.2781979,0
+MSA.US,D,19960710,000000,2.54505,2.62618,2.54505,2.57473,214107.13625872,0
+MSA.US,D,19960711,000000,2.63726,2.63726,2.55622,2.59996,689217.95795042,0
+MSA.US,D,19960712,000000,2.59719,2.59719,2.57473,2.57473,183520.98007609,0
+MSA.US,D,19960715,000000,2.55772,2.55772,2.55772,2.55772,183688.76375561,0
+MSA.US,D,19960716,000000,2.55622,2.62945,2.55622,2.59996,1056803.6989435,0
+MSA.US,D,19960717,000000,2.59126,2.7455,2.59126,2.7455,505788.95567456,0
+MSA.US,D,19960718,000000,2.68367,2.69079,2.61718,2.61718,811013.74811481,0
+MSA.US,D,19960719,000000,2.76529,2.76529,2.61817,2.67713,673076.3593834,0
+MSA.US,D,19960722,000000,2.61114,2.75045,2.61114,2.67713,244755.95863493,0
+MSA.US,D,19960723,000000,2.61481,2.62548,2.60757,2.62548,673976.93322956,0
+MSA.US,D,19960725,000000,2.63439,2.63439,2.63439,2.63439,45865.589215687,0
+MSA.US,D,19960726,000000,2.56079,2.63439,2.56079,2.63439,458656.90290193,0
+MSA.US,D,19960729,000000,2.7455,2.7455,2.7455,2.7455,122616.51515102,0
+MSA.US,D,19960730,000000,2.72086,2.72086,2.67713,2.67713,382429.54290635,0
+MSA.US,D,19960731,000000,2.64291,2.77498,2.64291,2.64291,76623.57205809,0
+MSA.US,D,19960801,000000,2.77953,2.77953,2.77953,2.77953,76500.261161086,0
+MSA.US,D,19960802,000000,2.64607,2.73402,2.64607,2.71958,566311.35896793,0
+MSA.US,D,19960805,000000,2.65725,2.65725,2.64291,2.64291,2206706.1143809,0
+MSA.US,D,19960806,000000,2.79536,2.79536,2.64845,2.73629,336434.57832332,0
+MSA.US,D,19960807,000000,2.64666,2.64666,2.61718,2.61718,1576123.4987018,0
+MSA.US,D,19960809,000000,2.76222,2.76222,2.76222,2.76222,30629.618220111,0
+MSA.US,D,19960812,000000,2.62044,2.69416,2.62044,2.69416,213974.7286562,0
+MSA.US,D,19960813,000000,2.64607,2.71958,2.64607,2.71958,352033.4067945,0
+MSA.US,D,19960814,000000,2.81317,2.81317,2.81317,2.81317,243126.63760236,0
+MSA.US,D,19960815,000000,2.85552,2.85552,2.73689,2.79616,167282.34998354,0
+MSA.US,D,19960819,000000,2.81317,2.81317,2.81317,2.81317,2708194.3498362,0
+MSA.US,D,19960820,000000,2.71958,2.88223,2.71958,2.71958,137007.50327858,0
+MSA.US,D,19960823,000000,2.73739,2.88589,2.73739,2.85612,790655.32116822,0
+MSA.US,D,19960826,000000,2.77953,2.77953,2.77953,2.77953,45659.397223974,0
+MSA.US,D,19960827,000000,2.74818,2.82168,2.74818,2.82168,121834.19847657,0
+MSA.US,D,19960828,000000,2.76589,2.89885,2.76589,2.84731,684564.48770605,0
+MSA.US,D,19960829,000000,2.89697,2.89697,2.83831,2.89024,791526.58340772,0
+MSA.US,D,19960903,000000,2.92408,2.92408,2.92408,2.92408,411345.94825413,0
+MSA.US,D,19960904,000000,2.94129,2.94129,2.86749,2.94129,502366.57291013,0
+MSA.US,D,19960905,000000,2.79477,2.94248,2.79477,2.83919,806496.72845318,0
+MSA.US,D,19960906,000000,2.92408,2.92408,2.92408,2.92408,137113.63150962,0
+MSA.US,D,19960909,000000,2.80654,2.87263,2.80654,2.81317,349495.42595532,0
+MSA.US,D,19960910,000000,2.89796,2.89796,2.83919,2.83919,243472.31241199,0
+MSA.US,D,19960911,000000,2.92625,2.9785,2.83811,2.94129,806828.25283202,0
+MSA.US,D,19960912,000000,2.87293,2.87293,2.87293,2.87293,136735.61285814,0
+MSA.US,D,19960913,000000,2.93091,3.01965,2.93091,2.97533,456001.67563609,0
+MSA.US,D,19960916,000000,2.98611,3.00075,2.98611,3.00075,943662.9187058,0
+MSA.US,D,19960917,000000,2.9781,3.0521,2.9781,3.0521,1903098.5140327,0
+MSA.US,D,19960919,000000,2.98364,2.98364,2.98364,2.98364,121858.45635794,0
+MSA.US,D,19960920,000000,2.98424,3.0434,2.98424,3.0434,2116826.6208949,0
+MSA.US,D,19960923,000000,2.98364,2.98364,2.98364,2.98364,243705.79452027,0
+MSA.US,D,19960924,000000,2.98364,2.98364,2.98364,2.98364,30463.856030694,0
+MSA.US,D,19960926,000000,2.99324,3.07397,2.99324,3.0521,3547372.5089762,0
+MSA.US,D,19960927,000000,2.99255,2.99255,2.99255,2.99255,45679.612125122,0
+MSA.US,D,19960930,000000,2.99255,2.99255,2.99255,2.99255,213187.35825647,0
+MSA.US,D,19961001,000000,3.02895,3.0434,3.02895,3.0434,502552.55000071,0
+MSA.US,D,19961002,000000,2.9966,3.15203,2.9966,3.07743,167271.23178791,0
+MSA.US,D,19961003,000000,2.99611,3.01808,2.99611,3.01808,760444.15140188,0
+MSA.US,D,19961011,000000,3.04725,3.04725,2.99611,3.01808,501892.5334782,0
+MSA.US,D,19961014,000000,2.99255,2.99255,2.99255,2.99255,30455.770070234,0
+MSA.US,D,19961016,000000,3.01431,3.01431,2.99255,2.99255,137045.91159077,0
+MSA.US,D,19961017,000000,2.99175,2.99175,2.98364,2.98364,3244403.699504,0
+MSA.US,D,19961018,000000,3.01341,3.01341,2.98364,2.98364,76160.650821792,0
+MSA.US,D,19961021,000000,2.98364,2.98364,2.98364,2.98364,121858.45635794,0
+MSA.US,D,19961022,000000,2.98364,2.98364,2.98364,2.98364,45694.773300983,0
+MSA.US,D,19961023,000000,3.10207,3.10207,2.98364,2.98364,3076847.4376099,0
+MSA.US,D,19961024,000000,3.00957,3.00957,3.00957,3.00957,836884.77860458,0
+MSA.US,D,19961028,000000,2.97533,2.97533,2.97533,2.97533,182396.02082717,0
+MSA.US,D,19961029,000000,2.97533,2.97533,2.97533,2.97533,425597.45356378,0
+MSA.US,D,19961030,000000,2.97019,3.10305,2.97019,3.10305,137032.77190502,0
+MSA.US,D,19961031,000000,2.97533,2.97533,2.97533,2.97533,75997.920867547,0
+MSA.US,D,19961106,000000,2.98364,2.98364,2.98364,2.98364,30391.08238656,0
+MSA.US,D,19961107,000000,2.98364,2.98364,2.98364,2.98364,75977.705966399,0
+MSA.US,D,19961108,000000,2.98364,2.98364,2.98364,2.98364,335103.42708269,0
+MSA.US,D,19961111,000000,2.98117,3.01808,2.98117,3.01808,1049412.1203385,0
+MSA.US,D,19961112,000000,3.01678,3.01678,3.00957,3.00957,1110774.4527746,0
+MSA.US,D,19961113,000000,3.03509,3.03509,3.03509,3.03509,1512346.4963235,0
+MSA.US,D,19961115,000000,2.99788,3.03509,2.99788,3.03509,302466.46917853,0
+MSA.US,D,19961118,000000,2.99601,3.03282,2.99601,3.01808,302686.81160105,0
+MSA.US,D,19961119,000000,3.03509,3.03509,3.03509,3.03509,1376238.556146,0
+MSA.US,D,19961121,000000,3.06743,3.06743,3.00075,3.00075,287081.91865952,0
+MSA.US,D,19961122,000000,2.99413,3.00075,2.99413,3.00075,514943.27365964,0
+MSA.US,D,19961125,000000,3.09049,3.09049,2.99433,3.06072,1893016.3320849,0
+MSA.US,D,19961126,000000,3.03212,3.09178,2.99541,3.0434,423847.85386937,0
+MSA.US,D,19961127,000000,3.03509,3.03509,3.03509,3.03509,30249.57807852,0
+MSA.US,D,19961129,000000,3.00075,3.00075,3.00075,3.00075,90655.745690277,0
+MSA.US,D,19961202,000000,3.03074,3.09019,3.00075,3.00075,90873.055877624,0
+MSA.US,D,19961203,000000,3.09683,3.09683,3.0521,3.0521,45334.948060541,0
+MSA.US,D,19961204,000000,3.04528,3.04528,3.00075,3.00075,121165.08524856,0
+MSA.US,D,19961205,000000,3.0521,3.0521,3.0521,3.0521,45334.948060541,0
+MSA.US,D,19961206,000000,3.00194,3.06913,3.00194,3.06913,242241.22493205,0
+MSA.US,D,19961209,000000,3.00075,3.00075,3.00075,3.00075,30291.018625874,0
+MSA.US,D,19961210,000000,3.02015,3.18408,3.01321,3.1545,2298524.2168873,0
+MSA.US,D,19961211,000000,3.20911,3.20911,3.06072,3.06072,333169.87178784,0
+MSA.US,D,19961212,000000,3.06516,3.19873,3.06516,3.09495,514169.04294566,0
+MSA.US,D,19961213,000000,3.21367,3.21367,3.09495,3.09495,408309.67010163,0
+MSA.US,D,19961216,000000,3.14678,3.14678,3.09495,3.09495,378068.17798358,0
+MSA.US,D,19961218,000000,3.19903,3.21407,3.1547,3.21407,257058.74747386,0
+MSA.US,D,19961219,000000,3.20794,3.28244,3.14857,3.28244,1651310.8020333,0
+MSA.US,D,19961220,000000,3.29044,3.29044,3.15689,3.23129,936878.79788038,0
+MSA.US,D,19961223,000000,3.29925,3.29925,3.29925,3.29925,45419.850645364,0
+MSA.US,D,19961224,000000,3.18013,3.18013,3.18013,3.18013,90850.81948636,0
+MSA.US,D,19961226,000000,3.29925,3.29925,3.29925,3.29925,45419.850645364,0
+MSA.US,D,19961227,000000,3.22298,3.22298,3.17113,3.17113,242373.63253458,0
+MSA.US,D,19961230,000000,3.23129,3.23129,3.23129,3.23129,347551.7632099,0
+MSA.US,D,19961231,000000,3.17113,3.17113,3.17113,3.17113,75559.257512626,0
+MSA.US,D,19970102,000000,3.23949,3.23949,3.18023,3.23949,242249.31089252,0
+MSA.US,D,19970103,000000,3.18023,3.23949,3.18023,3.23949,590484.33776123,0
+MSA.US,D,19970107,000000,3.19487,3.19487,3.18013,3.18013,181700.62822766,0
+MSA.US,D,19970109,000000,3.17914,3.29054,3.17914,3.29054,514962.47781573,0
+MSA.US,D,19970110,000000,3.23949,3.23949,3.23949,3.23949,30282.932665416,0
+MSA.US,D,19970113,000000,3.2571,3.33903,3.2571,3.31646,211814.76646849,0
+MSA.US,D,19970114,000000,3.3037,3.33319,3.28856,3.33319,725744.26283553,0
+MSA.US,D,19970116,000000,3.27373,3.27373,3.27373,3.27373,30243.513608175,0
+MSA.US,D,19970117,000000,3.27263,3.34713,3.27263,3.32478,378149.03758816,0
+MSA.US,D,19970121,000000,3.32478,3.32478,3.32478,3.32478,211764.22921562,0
+MSA.US,D,19970122,000000,3.28856,3.33319,3.28856,3.33319,377992.37210427,0
+MSA.US,D,19970123,000000,3.3781,3.3781,3.28856,3.33319,408230.83198716,0
+MSA.US,D,19970124,000000,3.31963,3.31963,3.28244,3.28244,621134.17088249,0
+MSA.US,D,19970127,000000,3.32478,3.32478,3.32478,3.32478,287393.22813721,0
+MSA.US,D,19970128,000000,3.37603,3.37603,3.3314,3.37603,453860.91760447,0
+MSA.US,D,19970129,000000,3.3504,3.3504,3.3504,3.3504,166592.01110933,0
+MSA.US,D,19970131,000000,3.28244,3.28244,3.28244,3.28244,90701.229217862,0
+MSA.US,D,19970203,000000,3.32556,3.35891,3.32556,3.35891,45416.818410192,0
+MSA.US,D,19970204,000000,3.37217,3.40145,3.29767,3.40145,2741655.0649622,0
+MSA.US,D,19970205,000000,3.31646,3.31646,3.31646,3.31646,45388.517548584,0
+MSA.US,D,19970206,000000,3.38948,3.38948,3.33319,3.33319,136078.62857081,0
+MSA.US,D,19970207,000000,3.45122,3.45122,3.38454,3.38454,514257.9885107,0
+MSA.US,D,19970210,000000,3.45023,3.45023,3.31646,3.31646,121037.73137132,0
+MSA.US,D,19970211,000000,3.44627,3.44627,3.31261,3.40145,287800.55839535,0
+MSA.US,D,19970212,000000,3.31291,3.46131,3.31291,3.46131,90877.098857853,0
+MSA.US,D,19970213,000000,3.38771,3.41046,3.38771,3.41046,45434.001076168,0
+MSA.US,D,19970214,000000,3.38878,3.38878,3.31448,3.35891,166522.26970036,0
+MSA.US,D,19970218,000000,3.4524,3.4524,3.31855,3.39295,181427.72706215,0
+MSA.US,D,19970219,000000,3.48694,3.48694,3.48694,3.48694,45103.487442391,0
+MSA.US,D,19970220,000000,3.48278,3.48278,3.33309,3.39295,797792.19201867,0
+MSA.US,D,19970221,000000,3.41886,3.41886,3.41886,3.41886,842248.80262431,0
+MSA.US,D,19970224,000000,3.46576,3.46576,3.37603,3.37603,406672.26310862,0
+MSA.US,D,19970225,000000,3.37603,3.37603,3.36109,3.37603,90371.726329143,0
+MSA.US,D,19970226,000000,3.38008,3.46972,3.38008,3.46972,45133.809794114,0
+MSA.US,D,19970227,000000,3.4526,3.4526,3.39295,3.4526,466648.86407097,0
+MSA.US,D,19970228,000000,3.51671,3.51671,3.48694,3.48694,45103.487442391,0
+MSA.US,D,19970303,000000,3.46972,3.5746,3.42489,3.46972,376101.26810183,0
+MSA.US,D,19970304,000000,3.56945,3.57647,3.48674,3.5465,917183.41969146,0
+MSA.US,D,19970305,000000,3.57647,3.65137,3.5465,3.5465,616470.59318754,0
+MSA.US,D,19970306,000000,3.54253,3.57232,3.51246,3.51246,255910.54108863,0
+MSA.US,D,19970307,000000,3.51028,3.555,3.51028,3.555,587457.15631425,0
+MSA.US,D,19970310,000000,3.51651,3.56945,3.51651,3.5465,405965.75231347,0
+MSA.US,D,19970311,000000,3.61902,3.6487,3.58191,3.6487,346051.81754468,0
+MSA.US,D,19970312,000000,3.58063,3.58063,3.58063,3.58063,120409.0479456,0
+MSA.US,D,19970313,000000,3.63226,3.64682,3.51246,3.51246,346235.77314513,0
+MSA.US,D,19970317,000000,3.51246,3.57994,3.51246,3.51246,421501.9145911,0
+MSA.US,D,19970318,000000,3.57984,3.57984,3.51246,3.57222,180651.47485806,0
+MSA.US,D,19970319,000000,3.6485,3.70856,3.51404,3.70856,1594923.3567698,0
+MSA.US,D,19970320,000000,3.79412,3.79412,3.67432,3.79412,210897.00995635,0
+MSA.US,D,19970321,000000,3.80858,3.80858,3.67442,3.73408,662810.22183517,0
+MSA.US,D,19970324,000000,3.66571,3.66571,3.66571,3.66571,30077.751418759,0
+MSA.US,D,19970325,000000,3.66353,3.7686,3.66353,3.70856,451392.67817424,0
+MSA.US,D,19970326,000000,3.75327,3.75327,3.70856,3.70856,165509.50315282,0
+MSA.US,D,19970327,000000,3.70836,3.7684,3.70836,3.7684,406265.94359552,0
+MSA.US,D,19970331,000000,3.76386,3.79412,3.76386,3.79412,120512.14394147,0
+MSA.US,D,19970401,000000,3.7406,3.78513,3.7406,3.78513,300775.49269747,0
+MSA.US,D,19970402,000000,3.77691,3.77691,3.77691,3.77691,120349.41398722,0
+MSA.US,D,19970403,000000,3.78038,3.78038,3.73913,3.77691,511492.5900336,0
+MSA.US,D,19970404,000000,3.73676,3.79709,3.73676,3.75951,556938.72005046,0
+MSA.US,D,19970407,000000,3.73408,3.73408,3.73408,3.73408,90385.876759946,0
+MSA.US,D,19970408,000000,3.73823,3.7684,3.73823,3.7684,421311.89452031,0
+MSA.US,D,19970409,000000,3.78275,3.78275,3.7684,3.7684,376174.04174596,0
+MSA.US,D,19970410,000000,3.79412,3.79412,3.79412,3.79412,75319.710934016,0
+MSA.US,D,19970411,000000,3.73408,3.73408,3.73408,3.73408,120510.12245134,0
+MSA.US,D,19970414,000000,3.79412,3.79412,3.79412,3.79412,30125.256436457,0
+MSA.US,D,19970416,000000,3.72142,3.72142,3.63197,3.63197,496802.42136903,0
+MSA.US,D,19970417,000000,3.63197,3.63197,3.63197,3.63197,45163.121400779,0
+MSA.US,D,19970421,000000,3.58538,3.64523,3.52582,3.62337,1716858.6297521,0
+MSA.US,D,19970422,000000,3.58894,3.58894,3.58894,3.58894,586767.82818509,0
+MSA.US,D,19970423,000000,3.5552,3.5552,3.37593,3.43559,963994.05553584,0
+MSA.US,D,19970424,000000,3.46131,3.46131,3.46131,3.46131,1805987.1396606,0
+MSA.US,D,19970425,000000,3.46289,3.46289,3.41046,3.41046,2121119.2551537,0
+MSA.US,D,19970428,000000,3.41046,3.41046,3.41046,3.41046,496430.46718791,0
+MSA.US,D,19970429,000000,3.41046,3.41046,3.41046,3.41046,917651.39465304,0
+MSA.US,D,19970430,000000,3.37603,3.37603,3.37603,3.37603,90371.726329143,0
+MSA.US,D,19970501,000000,3.44003,3.58943,3.41046,3.41046,7897788.0305443,0
+MSA.US,D,19970502,000000,3.55936,3.55936,3.46972,3.46972,135397.38640211,0
+MSA.US,D,19970505,000000,3.49545,3.49545,3.49545,3.49545,120257.43618699,0
+MSA.US,D,19970506,000000,3.49278,3.49278,3.41046,3.41046,165475.13782087,0
+MSA.US,D,19970507,000000,3.41016,3.55916,3.41016,3.52986,722144.99968606,0
+MSA.US,D,19970508,000000,3.46773,3.54253,3.46773,3.51246,677415.4879149,0
+MSA.US,D,19970509,000000,3.52986,3.52986,3.52986,3.52986,135402.4401274,0
+MSA.US,D,19970512,000000,3.51246,3.51246,3.51246,3.51246,135482.28898693,0
+MSA.US,D,19970513,000000,3.55886,3.6487,3.52958,3.6487,707156.66122954,0
+MSA.US,D,19970515,000000,3.57737,3.75743,3.57737,3.74288,958046.83161797,0
+MSA.US,D,19970516,000000,3.80185,3.80185,3.67452,3.67452,329405.85719401,0
+MSA.US,D,19970519,000000,3.82816,3.82816,3.82816,3.82816,29978.698403131,0
+MSA.US,D,19970520,000000,3.64029,3.64029,3.64029,3.64029,74785.026798641,0
+MSA.US,D,19970522,000000,3.64097,3.6487,3.64097,3.6487,164499.76884046,0
+MSA.US,D,19970523,000000,3.78513,3.78513,3.78513,3.78513,89874.439760891,0
+MSA.US,D,19970527,000000,3.78513,3.78513,3.78513,3.78513,119833.93400793,0
+MSA.US,D,19970528,000000,3.60813,3.7509,3.60813,3.7509,239464.70825932,0
+MSA.US,D,19970529,000000,3.78513,3.78513,3.78513,3.78513,464357.50502579,0
+MSA.US,D,19970530,000000,3.6487,3.6487,3.6487,3.6487,29967.580207499,0
+MSA.US,D,19970602,000000,3.78374,3.78374,3.6487,3.6487,134860.68077662,0
+MSA.US,D,19970603,000000,3.67056,3.70856,3.67056,3.70856,119651.9998976,0
+MSA.US,D,19970604,000000,3.78513,3.78513,3.78513,3.78513,119833.93400793,0
+MSA.US,D,19970605,000000,3.73062,3.73062,3.64029,3.64029,254277.17707584,0
+MSA.US,D,19970606,000000,3.61021,3.73062,3.61021,3.64029,448726.33271277,0
+MSA.US,D,19970610,000000,3.66571,3.66571,3.66571,3.66571,134780.83191709,0
+MSA.US,D,19970611,000000,3.66571,3.66571,3.66571,3.66571,29950.397541523,0
+MSA.US,D,19970612,000000,3.67076,3.71617,3.55074,3.58063,343974.73645167,0
+MSA.US,D,19970613,000000,3.64029,3.73062,3.55015,3.64029,717957.48291316,0
+MSA.US,D,19970616,000000,3.55846,3.6487,3.55846,3.6487,164829.27172919,0
+MSA.US,D,19970617,000000,3.66798,3.68303,3.66798,3.68303,838187.6289836,0
+MSA.US,D,19970618,000000,3.59131,3.67452,3.59131,3.67452,329405.85719401,0
+MSA.US,D,19970619,000000,3.58894,3.66423,3.58894,3.58894,179789.30932407,0
+MSA.US,D,19970620,000000,3.7412,3.7412,3.59062,3.66571,464251.37679476,0
+MSA.US,D,19970623,000000,3.59101,3.60654,3.59101,3.60654,419275.24322961,0
+MSA.US,D,19970624,000000,3.66957,3.72586,3.60606,3.66571,823673.32995901,0
+MSA.US,D,19970625,000000,3.59508,3.64029,3.59508,3.64029,119658.06436795,0
+MSA.US,D,19970627,000000,3.70746,3.75951,3.60931,3.75951,613420.16460424,0
+MSA.US,D,19970630,000000,3.77583,3.77583,3.62535,3.64029,673084.44534385,0
+MSA.US,D,19970701,000000,3.6483,3.70856,3.6483,3.70856,494529.25573489,0
+MSA.US,D,19970702,000000,3.78601,3.78601,3.66571,3.66571,239614.29852782,0
+MSA.US,D,19970703,000000,3.66571,3.66571,3.66571,3.66571,44926.607057343,0
+MSA.US,D,19970707,000000,3.75534,3.8154,3.64997,3.78513,2456589.5826922,0
+MSA.US,D,19970708,000000,3.68303,3.69777,3.68303,3.68303,553802.37813728,0
+MSA.US,D,19970709,000000,3.84518,3.84518,3.78513,3.78513,449373.20954951,0
+MSA.US,D,19970710,000000,3.87931,3.87931,3.72913,3.81935,1032464.9579607,0
+MSA.US,D,19970711,000000,3.74477,3.77464,3.74477,3.75951,374036.31594952,0
+MSA.US,D,19970714,000000,3.82144,3.88891,3.78325,3.83637,464564.70776255,0
+MSA.US,D,19970715,000000,3.78868,3.9463,3.77394,3.87892,718325.39411406,0
+MSA.US,D,19970716,000000,3.78868,3.92424,3.78868,3.87892,838048.14616567,0
+MSA.US,D,19970717,000000,3.92384,3.93848,3.87852,3.93848,2155226.8471164,0
+MSA.US,D,19970718,000000,3.87299,3.93293,3.82816,3.82816,3027727.2493093,0
+MSA.US,D,19970721,000000,3.98468,3.98468,3.81935,3.81935,882832.23816991,0
+MSA.US,D,19970722,000000,3.86438,3.86438,3.81935,3.81935,374079.77798699,0
+MSA.US,D,19970723,000000,3.96875,3.96875,3.68303,3.68303,778320.18848744,0
+MSA.US,D,19970724,000000,3.82025,3.82025,3.70014,3.70014,74795.134249214,0
+MSA.US,D,19970725,000000,3.70014,3.70014,3.70014,3.70014,179512.36517835,0
+MSA.US,D,19970728,000000,3.70014,3.70014,3.66997,3.70014,1525866.2222115,0
+MSA.US,D,19970729,000000,3.58894,3.58894,3.58894,3.58894,74916.423656106,0
+MSA.US,D,19970730,000000,3.77088,3.8158,3.68074,3.72547,584122.70836982,0
+MSA.US,D,19970731,000000,3.7503,3.7503,3.74288,3.74288,883199.13862577,0
+MSA.US,D,19970804,000000,3.82896,3.82896,3.6487,3.6487,74923.498871508,0
+MSA.US,D,19970805,000000,3.77464,3.77464,3.75951,3.75951,284263.96143943,0
+MSA.US,D,19970806,000000,3.69905,3.81935,3.69905,3.81935,1092322.2910064,0
+MSA.US,D,19970807,000000,3.78078,3.81808,3.78078,3.81085,464019.91617661,0
+MSA.US,D,19970808,000000,3.72547,3.72547,3.72547,3.72547,44932.671527687,0
+MSA.US,D,19970811,000000,3.9092,3.9092,3.81935,3.81935,164597.81111103,0
+MSA.US,D,19970812,000000,3.72775,3.81085,3.72775,3.81085,134716.14423341,0
+MSA.US,D,19970813,000000,3.83637,3.83637,3.83637,3.83637,580974.23751595,0
+MSA.US,D,19970814,000000,3.83637,3.83637,3.83637,3.83637,208554.10291325,0
+MSA.US,D,19970815,000000,3.83292,3.83292,3.74288,3.74288,834921.91170307,0
+MSA.US,D,19970818,000000,3.80531,3.89595,3.80531,3.89595,372489.87601166,0
+MSA.US,D,19970819,000000,3.74288,3.83292,3.74288,3.74288,328009.00752465,0
+MSA.US,D,19970820,000000,3.92384,3.92384,3.74288,3.74288,119272.97050106,0
+MSA.US,D,19970821,000000,3.83222,3.83222,3.80215,3.80215,74562.662886008,0
+MSA.US,D,19970822,000000,3.74357,3.87892,3.74357,3.87892,208698.63945647,0
+MSA.US,D,19970825,000000,3.88328,3.88328,3.71715,3.71715,1206159.4745886,0
+MSA.US,D,19970826,000000,3.71706,3.78513,3.71706,3.78513,774341.89594144,0
+MSA.US,D,19970827,000000,3.86319,3.89346,3.74288,3.74288,208731.99404335,0
+MSA.US,D,19970828,000000,3.80274,3.93848,3.7502,3.93848,1207688.7318605,0
+MSA.US,D,19970829,000000,3.78701,3.98331,3.78701,3.80215,775425.41464299,0
+MSA.US,D,19970902,000000,3.80531,3.89595,3.80531,3.89595,134096.55751321,0
+MSA.US,D,19970903,000000,3.90236,3.90236,3.81935,3.81935,74520.211593597,0
+MSA.US,D,19970904,000000,3.98982,3.98982,3.98982,3.98982,74438.341243945,0
+MSA.US,D,19970908,000000,3.95827,3.95827,3.83776,3.91315,491440.41883941,0
+MSA.US,D,19970909,000000,3.83637,3.83637,3.83637,3.83637,74482.814026471,0
+MSA.US,D,19970910,000000,3.98982,3.98982,3.98982,3.98982,74438.341243945,0
+MSA.US,D,19970911,000000,3.98725,3.98725,3.83637,3.83637,119175.93897555,0
+MSA.US,D,19970915,000000,3.98982,3.98982,3.98982,3.98982,133990.42928218,0
+MSA.US,D,19970916,000000,3.92739,3.92739,3.83637,3.83637,655457.05154242,0
+MSA.US,D,19970918,000000,3.98982,3.98982,3.98982,3.98982,1280345.1295682,0
+MSA.US,D,19970919,000000,3.87892,3.87892,3.87892,3.87892,89438.808641142,0
+MSA.US,D,19970922,000000,4.04968,4.04968,4.04968,4.04968,29779.581626819,0
+MSA.US,D,19970924,000000,4.04494,4.04494,3.87892,3.87892,74535.372769457,0
+MSA.US,D,19970925,000000,4.04553,4.04553,4.01545,4.01545,417344.72016992,0
+MSA.US,D,19970926,000000,3.9091,4.40773,3.9091,4.40773,1982507.6994691,0
+MSA.US,D,19970929,000000,4.32236,4.32236,4.32236,4.32236,2069398.4198204,0
+MSA.US,D,19970930,000000,4.34947,4.34947,4.22836,4.22836,89392.314368501,0
+MSA.US,D,19971001,000000,4.31009,4.31009,4.15188,4.15188,372577.81083165,0
+MSA.US,D,19971002,000000,4.1603,4.22836,4.1603,4.22836,208583.41451991,0
+MSA.US,D,19971003,000000,4.32047,4.32047,4.2068,4.30543,238311.4481488,0
+MSA.US,D,19971006,000000,4.09579,4.1415,4.08105,4.12616,2098974.8416907,0
+MSA.US,D,19971009,000000,4.23737,4.23737,4.23737,4.23737,89365.02425195,0
+MSA.US,D,19971010,000000,4.23826,4.38221,4.2155,4.38221,670067.37134745,0
+MSA.US,D,19971013,000000,4.22629,4.33937,4.22629,4.33937,89432.744170797,0
+MSA.US,D,19971015,000000,4.43563,4.43563,4.17929,4.32236,74565.69512118,0
+MSA.US,D,19971017,000000,4.15031,4.2714,4.15031,4.2714,44724.458045858,0
+MSA.US,D,19971020,000000,4.27062,4.27062,4.14951,4.2626,581506.90016121,0
+MSA.US,D,19971022,000000,4.15634,4.25408,4.15634,4.25408,1042115.551769,0
+MSA.US,D,19971023,000000,4.12616,4.12616,4.12616,4.12616,44656.738127011,0
+MSA.US,D,19971027,000000,4.32087,4.32087,4.10915,4.10915,74464.620615437,0
+MSA.US,D,19971028,000000,4.22589,4.2714,3.98438,4.2714,491962.97403409,0
+MSA.US,D,19971029,000000,4.19492,4.19492,4.19492,4.19492,74564.684376122,0
+MSA.US,D,19971030,000000,4.04741,4.19859,3.95668,4.03237,670403.94945158,0
+MSA.US,D,19971031,000000,3.99062,4.2626,3.99062,4.2626,208392.38370406,0
+MSA.US,D,19971104,000000,4.05868,4.0664,4.05868,4.0664,208371.15805785,0
+MSA.US,D,19971105,000000,4.0664,4.0664,4.0664,4.0664,238137.59999892,0
+MSA.US,D,19971106,000000,4.04968,4.04968,4.04968,4.04968,44669.877812757,0
+MSA.US,D,19971107,000000,4.22836,4.22836,4.22836,4.22836,342670.87532761,0
+MSA.US,D,19971110,000000,4.04968,4.04968,4.04968,4.04968,238249.79270029,0
+MSA.US,D,19971111,000000,4.0664,4.0664,4.0664,4.0664,208371.15805785,0
+MSA.US,D,19971112,000000,4.04364,4.12716,4.03603,4.0664,1275223.6843621,0
+MSA.US,D,19971114,000000,4.00675,4.00675,4.00675,4.00675,177892.1408513,0
+MSA.US,D,19971117,000000,4.09569,4.12616,4.09569,4.12616,163152.44567892,0
+MSA.US,D,19971118,000000,4.06185,4.1224,4.06185,4.09202,89076.961910585,0
+MSA.US,D,19971119,000000,4.0674,4.0674,4.00675,4.00675,415083.68347648,0
+MSA.US,D,19971120,000000,4.23737,4.23737,4.23737,4.23737,44444.481664952,0
+MSA.US,D,19971121,000000,4.09202,4.09202,4.09202,4.09202,133610.38914059,0
+MSA.US,D,19971124,000000,4.1604,4.1604,4.1604,4.1604,251912.03364147,0
+MSA.US,D,19971126,000000,4.06295,4.15377,4.03237,4.03237,415573.89482933,0
+MSA.US,D,19971201,000000,4.24538,4.24538,4.24538,4.24538,816138.22555595,0
+MSA.US,D,19971202,000000,4.24538,4.24538,4.24538,4.24538,74195.762430163,0
+MSA.US,D,19971203,000000,4.0388,4.1604,4.00843,4.1604,400096.35576503,0
+MSA.US,D,19971204,000000,4.1604,4.1604,4.1604,4.1604,29639.088063837,0
+MSA.US,D,19971205,000000,4.1507,4.1507,4.00675,4.00675,237188.51039001,0
+MSA.US,D,19971208,000000,4.1604,4.1604,4.1604,4.1604,88912.210466225,0
+MSA.US,D,19971209,000000,4.09866,4.25034,4.00734,4.22005,1408106.3370615,0
+MSA.US,D,19971210,000000,4.16663,4.22005,4.16663,4.22005,978260.72202134,0
+MSA.US,D,19971212,000000,4.1426,4.1426,4.0664,4.0664,74142.19294212,0
+MSA.US,D,19971215,000000,4.12716,4.21837,4.0664,4.0664,415189.81170751,0
+MSA.US,D,19971217,000000,4.20393,4.20393,4.08283,4.14327,326154.29034427,0
+MSA.US,D,19971218,000000,4.0664,4.20313,4.0664,4.0664,296563.71804319,0
+MSA.US,D,19971219,000000,4.00675,4.00675,4.00675,4.00675,400259.08571928,0
+MSA.US,D,19971222,000000,4.01397,4.01397,4.00675,4.00675,237188.51039001,0
+MSA.US,D,19971224,000000,3.99171,4.00675,3.99171,4.00675,207541.3363657,0
+MSA.US,D,19971226,000000,4.18552,4.18552,4.18552,4.18552,44508.158603569,0
+MSA.US,D,19971229,000000,3.9737,3.98131,3.9737,3.98131,118669.55570178,0
+MSA.US,D,19971230,000000,4.06373,4.10915,4.06373,4.10915,44517.255309086,0
+MSA.US,D,19971231,000000,4.09402,4.09402,3.97262,3.97262,252250.63323571,0
+MSA.US,D,19980102,000000,3.97093,4.09202,3.97093,4.09202,371136.48837978,0
+MSA.US,D,19980105,000000,4.0664,4.0664,4.0664,4.0664,29658.292219929,0
+MSA.US,D,19980106,000000,4.0664,4.0664,4.0664,4.0664,133455.74514681,0
+MSA.US,D,19980107,000000,3.95569,3.95569,3.95569,3.95569,163300.0144573,0
+MSA.US,D,19980108,000000,3.96381,3.96381,3.94847,3.95569,118526.02990363,0
+MSA.US,D,19980109,000000,3.93226,4.19038,3.81085,3.81085,207474.62719192,0
+MSA.US,D,19980112,000000,3.81085,3.81085,3.81085,3.81085,177833.51763797,0
+MSA.US,D,19980113,000000,3.79452,3.79452,3.52077,3.52077,1734581.033589,0
+MSA.US,D,19980114,000000,3.64236,3.64236,3.52077,3.52077,177903.25904693,0
+MSA.US,D,19980115,000000,3.75951,3.75951,3.75951,3.75951,534302.07374444,0
+MSA.US,D,19980116,000000,3.71715,3.71715,3.47417,3.71715,1438541.8922305,0
+MSA.US,D,19980120,000000,3.7685,3.7685,3.63197,3.63197,281937.22631724,0
+MSA.US,D,19980121,000000,3.52077,3.52077,3.52077,3.52077,29652.227749584,0
+MSA.US,D,19980123,000000,3.518,3.66987,3.518,3.56361,697368.60609348,0
+MSA.US,D,19980126,000000,3.58131,3.59645,3.58131,3.58894,652392.47252831,0
+MSA.US,D,19980127,000000,3.52077,3.52077,3.52077,3.52077,88950.618778407,0
+MSA.US,D,19980128,000000,3.85181,3.85181,3.54847,3.56361,771554.26107306,0
+MSA.US,D,19980129,000000,3.88417,3.88417,3.58063,3.58063,88974.876659785,0
+MSA.US,D,19980202,000000,3.59765,3.59765,3.59765,3.59765,533593.54145919,0
+MSA.US,D,19980203,000000,3.60179,3.70014,3.60179,3.70014,415460.69138289,0
+MSA.US,D,19980204,000000,3.70014,3.70014,3.70014,3.70014,608354.31037644,0
+MSA.US,D,19980205,000000,3.64029,3.64029,3.64029,3.64029,133504.26090956,0
+MSA.US,D,19980206,000000,3.64029,3.64029,3.64029,3.64029,88999.134541164,0
+MSA.US,D,19980210,000000,3.76218,3.76218,3.6487,3.6487,341119.38166446,0
+MSA.US,D,19980213,000000,3.65097,3.7684,3.65097,3.7684,88934.446857488,0
+MSA.US,D,19980217,000000,3.70381,3.73408,3.70381,3.73408,88936.468347603,0
+MSA.US,D,19980218,000000,3.70014,3.70014,3.70014,3.70014,89028.446147829,0
+MSA.US,D,19980219,000000,3.73319,3.73319,3.65769,3.65769,88955.672503695,0
+MSA.US,D,19980220,000000,3.65483,3.70014,3.65483,3.70014,504490.14827578,0
+MSA.US,D,19980223,000000,3.7684,3.7684,3.7684,3.7684,29680.528611191,0
+MSA.US,D,19980225,000000,3.65769,3.65769,3.65769,3.65769,44251.429358985,0
+MSA.US,D,19980226,000000,3.65454,3.81026,3.65454,3.73408,1018619.7721642,0
+MSA.US,D,19980227,000000,3.9836,3.9836,3.69352,3.78513,250607.16177234,0
+MSA.US,D,19980302,000000,3.66037,3.66037,3.61456,3.61456,501575.15953018,0
+MSA.US,D,19980303,000000,3.71953,3.81085,3.71953,3.81085,457577.42718061,0
+MSA.US,D,19980304,000000,3.67452,3.67452,3.67452,3.67452,118062.09792227,0
+MSA.US,D,19980305,000000,3.66076,3.69134,3.56964,3.69134,855512.81001286,0
+MSA.US,D,19980306,000000,3.77088,3.77088,3.71715,3.71715,1284971.309696,0
+MSA.US,D,19980309,000000,3.65809,3.66571,3.65809,3.66571,1727189.454984,0
+MSA.US,D,19980310,000000,3.64384,3.74357,3.64384,3.67452,486995.16207686,0
+MSA.US,D,19980311,000000,3.78513,3.78513,3.67857,3.78513,235860.39138456,0
+MSA.US,D,19980312,000000,3.70182,3.78513,3.70182,3.78513,132674.43921742,0
+MSA.US,D,19980313,000000,3.85359,3.85359,3.85359,3.85359,118179.34434893,0
+MSA.US,D,19980316,000000,3.8435,3.90474,3.8435,3.90474,649080.26097515,0
+MSA.US,D,19980317,000000,3.93026,3.93026,3.93026,3.93026,339715.45677971,0
+MSA.US,D,19980318,000000,3.7969,3.9645,3.7969,3.9645,545997.40480387,0
+MSA.US,D,19980319,000000,3.9646,3.9646,3.85745,3.89595,324639.1835032,0
+MSA.US,D,19980320,000000,4.05751,4.05751,3.8439,3.98131,162251.87183276,0
+MSA.US,D,19980323,000000,3.99002,3.99002,3.92156,3.92156,176939.00826215,0
+MSA.US,D,19980324,000000,3.84241,3.9645,3.84241,3.9645,605027.94839247,0
+MSA.US,D,19980325,000000,3.89475,4.02416,3.81056,4.02416,457608.76027738,0
+MSA.US,D,19980326,000000,3.99508,4.22352,3.9645,3.9645,575518.23569599,0
+MSA.US,D,19980327,000000,4.12142,4.17484,4.05324,4.08372,664480.98341508,0
+MSA.US,D,19980330,000000,4.23737,4.23737,4.23737,4.23737,44290.848416225,0
+MSA.US,D,19980331,000000,4.27289,4.30336,4.21155,4.21155,1238603.3801868,0
+MSA.US,D,19980401,000000,4.21026,4.36975,4.21026,4.2714,855497.648837,0
+MSA.US,D,19980403,000000,4.38221,4.38221,4.38221,4.38221,177131.04982306,0
+MSA.US,D,19980407,000000,4.3833,4.3833,4.25408,4.25408,177078.49108007,0
+MSA.US,D,19980408,000000,4.28358,4.39062,4.28358,4.39062,294935.40775569,0
+MSA.US,D,19980409,000000,4.39062,4.48214,4.39062,4.39062,3615950.5503772,0
+MSA.US,D,19980413,000000,4.32869,4.4116,4.23737,4.23737,664311.17824544,0
+MSA.US,D,19980414,000000,4.24271,4.42554,4.24271,4.28802,1017321.9755105,0
+MSA.US,D,19980415,000000,4.32721,4.4491,4.29683,4.29683,1388088.5311992,0
+MSA.US,D,19980416,000000,4.36509,4.36509,4.36509,4.36509,339076.66590341,0
+MSA.US,D,19980417,000000,4.33076,4.33076,4.30761,4.33076,693463.0871916,0
+MSA.US,D,19980420,000000,4.31543,4.36846,4.31543,4.33076,339353.61004915,0
+MSA.US,D,19980421,000000,4.33076,4.33076,4.33076,4.33076,44265.579789788,0
+MSA.US,D,19980422,000000,4.30416,4.36509,4.30416,4.36509,707634.74364171,0
+MSA.US,D,19980423,000000,4.29792,4.35124,4.25201,4.30543,826716.68332692,0
+MSA.US,D,19980424,000000,4.2714,4.33225,4.2714,4.2714,1563497.2714444,0
+MSA.US,D,19980427,000000,4.29999,4.33018,4.29999,4.32236,1077228.8350638,0
+MSA.US,D,19980428,000000,4.32918,4.3364,4.31365,4.33076,2007466.0271719,0
+MSA.US,D,19980429,000000,4.36055,4.39142,4.32236,4.32236,545990.32958847,0
+MSA.US,D,19980430,000000,4.35985,4.39062,4.31414,4.39062,118075.23760802,0
+MSA.US,D,19980501,000000,4.31355,4.38221,4.31355,4.38221,162373.16123964,0
+MSA.US,D,19980504,000000,4.3461,4.3461,4.31543,4.33076,619690.82694049,0
+MSA.US,D,19980505,000000,4.32721,4.33076,4.31543,4.33076,118038.85078595,0
+MSA.US,D,19980506,000000,4.31543,4.37667,4.31543,4.33076,708218.9542849,0
+MSA.US,D,19980507,000000,4.31593,4.40773,4.31593,4.40773,1681835.3027673,0
+MSA.US,D,19980508,000000,4.40773,4.40773,4.33126,4.40773,236047.37922017,0
+MSA.US,D,19980511,000000,4.33383,4.35648,4.33383,4.35648,280143.15384032,0
+MSA.US,D,19980512,000000,4.32721,4.38805,4.32721,4.36509,177204.83421225,0
+MSA.US,D,19980513,000000,4.33443,4.36509,4.33443,4.36509,766603.63178181,0
+MSA.US,D,19980514,000000,4.35648,4.35648,4.33383,4.35648,501309.33358008,0
+MSA.US,D,19980515,000000,4.35648,4.35648,4.35648,4.35648,73719.701508118,0
+MSA.US,D,19980518,000000,4.31365,4.33275,4.31365,4.31365,693753.17102307,0
+MSA.US,D,19980519,000000,4.32721,4.35748,4.32721,4.33076,339641.67239051,0
+MSA.US,D,19980520,000000,4.35501,4.43128,4.35501,4.41615,3169476.1576523,0
+MSA.US,D,19980521,000000,4.40072,4.43128,4.40072,4.41615,4446074.4552927,0
+MSA.US,D,19980522,000000,4.38251,4.42466,4.38251,4.42466,1763526.7505434,0
+MSA.US,D,19980526,000000,4.34788,4.34788,4.34788,4.34788,132273.17342962,0
+MSA.US,D,19980527,000000,4.34808,4.42466,4.34808,4.42466,867066.63676425,0
+MSA.US,D,19980528,000000,4.33136,4.44691,4.33136,4.41615,660308.62781805,0
+MSA.US,D,19980602,000000,4.38221,4.40476,4.38221,4.38221,88109.678890633,0
+MSA.US,D,19980603,000000,4.4394,4.4394,4.38548,4.41615,808385.81096551,0
+MSA.US,D,19980604,000000,4.38488,4.40773,4.38488,4.40773,542986.3952778,0
+MSA.US,D,19980605,000000,4.41615,4.41615,4.41615,4.41615,29373.262113736,0
+MSA.US,D,19980608,000000,4.40773,4.40773,4.40773,4.40773,117513.26335609,0
+MSA.US,D,19980609,000000,4.41615,4.41615,4.41615,4.41615,454877.72713223,0
+MSA.US,D,19980611,000000,4.39192,4.40092,4.38221,4.38221,88109.678890633,0
+MSA.US,D,19980612,000000,4.38538,4.41615,4.38538,4.41615,689653.58907018,0
+MSA.US,D,19980615,000000,4.38221,4.38221,4.38221,4.38221,528660.09483391,0
+MSA.US,D,19980617,000000,4.4103,4.41823,4.4103,4.41615,1628759.058312,0
+MSA.US,D,19980618,000000,4.39843,4.41367,4.38311,4.39062,528517.57978081,0
+MSA.US,D,19980619,000000,4.34748,4.41615,4.34748,4.41615,970062.56886059,0
+MSA.US,D,19980622,000000,4.38221,4.38221,4.38221,4.38221,4655150.1026554,0
+MSA.US,D,19980623,000000,4.33887,4.38142,4.32344,4.33076,7543251.0082425,0
+MSA.US,D,19980624,000000,4.38221,4.38221,4.38221,4.38221,29347.9934873,0
+MSA.US,D,19980625,000000,4.32968,4.56782,4.32968,4.47571,822018.74030002,0
+MSA.US,D,19980626,000000,4.53735,4.61234,4.53735,4.61234,44065.452268419,0
+MSA.US,D,19980629,000000,4.39062,4.68962,4.39062,4.39062,543200.67322997,0
+MSA.US,D,19980630,000000,4.4109,4.59512,4.39586,4.59512,1013567.0576222,0
+MSA.US,D,19980701,000000,4.59651,4.59651,4.41259,4.53547,455212.28374624,0
+MSA.US,D,19980702,000000,4.39576,4.48778,4.39576,4.44177,88142.022732469,0
+MSA.US,D,19980706,000000,4.53547,4.58138,4.53547,4.53547,176212.28256586,0
+MSA.US,D,19980707,000000,4.59622,4.59622,4.49669,4.56949,396494.06038038,0
+MSA.US,D,19980709,000000,4.59315,4.64617,4.5321,4.64617,705419.19047583,0
+MSA.US,D,19980710,000000,4.53547,4.53547,4.53547,4.53547,117473.84429886,0
+MSA.US,D,19980713,000000,4.53547,4.53547,4.53547,4.53547,117473.84429886,0
+MSA.US,D,19980714,000000,4.47442,4.76539,4.47442,4.76539,234931.51667679,0
+MSA.US,D,19980715,000000,4.76539,4.76539,4.76539,4.76539,88098.560695001,0
+MSA.US,D,19980716,000000,4.79586,4.90341,4.79586,4.89352,2275994.7095574,0
+MSA.US,D,19980717,000000,4.69129,4.90203,4.69129,4.90203,73438.714382155,0
+MSA.US,D,19980720,000000,4.96535,4.99582,4.96535,4.99582,1101167.3210038,0
+MSA.US,D,19980721,000000,4.83722,4.83722,4.72236,4.79122,278810.99185463,0
+MSA.US,D,19980722,000000,4.71464,4.71464,4.68031,4.68031,499758.85066199,0
+MSA.US,D,19980723,000000,4.75362,4.79963,4.60413,4.79963,806994.01502144,0
+MSA.US,D,19980724,000000,4.84316,4.84316,4.62074,4.62074,73401.31681503,0
+MSA.US,D,19980727,000000,4.53547,4.53547,4.53547,4.53547,73422.542461235,0
+MSA.US,D,19980728,000000,4.42831,4.59859,4.42831,4.59512,293549.67628196,0
+MSA.US,D,19980729,000000,4.77726,4.77726,4.50123,4.50123,132264.07672411,0
+MSA.US,D,19980730,000000,4.39557,4.39557,4.34977,4.36509,1072429.8175313,0
+MSA.US,D,19980731,000000,4.22866,4.47393,4.22866,4.38221,778304.01656653,0
+MSA.US,D,19980803,000000,4.20096,4.20096,3.94046,4.10915,616322.01366411,0
+MSA.US,D,19980804,000000,4.10935,4.10935,3.9185,3.9645,2043304.0146729,0
+MSA.US,D,19980805,000000,3.92542,4.2626,3.92542,4.2626,689672.79322626,0
+MSA.US,D,19980806,000000,4.10658,4.61234,4.10658,4.61234,1306865.0583848,0
+MSA.US,D,19980807,000000,4.59809,4.65934,4.3837,4.47571,396334.3626613,0
+MSA.US,D,19980810,000000,4.34867,4.65488,4.28842,4.65488,617163.96429694,0
+MSA.US,D,19980811,000000,4.45631,4.45631,4.32226,4.35648,205695.71589086,0
+MSA.US,D,19980812,000000,4.59572,4.59572,4.48451,4.48451,131516.12538161,0
+MSA.US,D,19980813,000000,4.38231,4.59512,4.38231,4.59512,394602.95637793,0
+MSA.US,D,19980814,000000,4.65281,4.71444,4.62204,4.71444,4775463.1298207,0
+MSA.US,D,19980817,000000,4.49559,4.69565,4.49559,4.68031,526107.96356392,0
+MSA.US,D,19980818,000000,4.61511,4.89926,4.61511,4.79963,3700310.3651047,0
+MSA.US,D,19980819,000000,4.92676,4.92676,4.68031,4.68031,175369.32118797,0
+MSA.US,D,19980820,000000,4.79349,4.81674,4.78974,4.81674,482481.17465043,0
+MSA.US,D,19980821,000000,4.65211,4.7829,4.65211,4.7829,1139292.6245698,0
+MSA.US,D,19980824,000000,4.65638,4.79122,4.65638,4.79122,233861.13766097,0
+MSA.US,D,19980825,000000,4.92418,4.92418,4.65488,4.65488,73104.157768148,0
+MSA.US,D,19980826,000000,4.64637,4.74887,4.64637,4.74887,131618.21063241,0
+MSA.US,D,19980827,000000,4.64598,4.79963,4.52261,4.79963,4592478.8553701,0
+MSA.US,D,19980828,000000,4.56109,4.56109,4.56109,4.56109,73010.158477808,0
+MSA.US,D,19980831,000000,4.8019,4.8019,4.54387,4.54387,687096.4040749,0
+MSA.US,D,19980901,000000,4.31286,4.68248,4.31286,4.58672,496628.57321915,0
+MSA.US,D,19980902,000000,4.49796,4.49796,4.46729,4.46729,175274.31115257,0
+MSA.US,D,19980903,000000,4.49461,4.50193,4.43306,4.43306,248490.6616221,0
+MSA.US,D,19980904,000000,4.46729,4.46729,4.46729,4.46729,29214.575139721,0
+MSA.US,D,19980908,000000,4.55091,4.55091,4.46789,4.47571,1536010.0596078,0
+MSA.US,D,19980909,000000,4.62124,4.62124,4.46729,4.46729,292121.49351583,0
+MSA.US,D,19980910,000000,4.43109,4.50034,4.43109,4.49272,658045.56963448,0
+MSA.US,D,19980911,000000,4.56109,4.59206,4.56109,4.56109,1168152.4281943,0
+MSA.US,D,19980914,000000,4.55081,4.55081,4.4387,4.49272,204726.41138078,0
+MSA.US,D,19980915,000000,4.56109,4.56109,4.56109,4.56109,29203.456944089,0
+MSA.US,D,19980916,000000,4.40349,4.60363,4.37262,4.60363,248430.01691866,0
+MSA.US,D,19980917,000000,4.43128,4.43128,4.41615,4.41615,248582.63942233,0
+MSA.US,D,19980918,000000,4.44484,4.75718,4.42921,4.75718,700972.92296824,0
+MSA.US,D,19980921,000000,4.6811,4.92785,4.6811,4.92785,540622.2625885,0
+MSA.US,D,19980922,000000,4.80447,5.07763,4.80447,4.92785,365285.28524236,0
+MSA.US,D,19980923,000000,4.92686,5.29589,4.92686,5.2773,803773.78126849,0
+MSA.US,D,19980924,000000,5.35477,5.35477,5.04707,5.04707,453299.95409759,0
+MSA.US,D,19980925,000000,5.00295,5.00295,4.98721,4.98721,248490.6616221,0
+MSA.US,D,19980930,000000,4.95338,4.95338,4.95338,4.95338,43879.475177853,0
+MSA.US,D,19981001,000000,5.04252,5.04252,4.80793,4.84237,452979.54791439,0
+MSA.US,D,19981002,000000,4.99968,4.99968,4.8765,4.8765,131637.4147885,0
+MSA.US,D,19981005,000000,4.74601,4.74601,4.51489,4.56109,335845.31395484,0
+MSA.US,D,19981006,000000,4.49816,4.86769,4.49816,4.86769,598835.11342564,0
+MSA.US,D,19981007,000000,4.47848,4.73977,4.47848,4.73977,1052639.4293069,0
+MSA.US,D,19981008,000000,4.37549,4.37549,4.31365,4.31365,87627.553498242,0
+MSA.US,D,19981009,000000,4.37429,4.62074,4.37429,4.62074,496676.07823685,0
+MSA.US,D,19981012,000000,4.68031,4.68031,4.68031,4.68031,29227.714825467,0
+MSA.US,D,19981013,000000,4.49796,4.86749,4.46729,4.46729,204488.88629229,0
+MSA.US,D,19981014,000000,4.27893,4.51003,4.27893,4.51003,160796.39895006,0
+MSA.US,D,19981016,000000,4.32661,4.92715,4.32661,4.60363,131521.17910689,0
+MSA.US,D,19981019,000000,4.48471,4.48471,4.36509,4.36509,160737.77573673,0
+MSA.US,D,19981020,000000,4.48758,4.61076,4.47571,4.47571,759332.33183871,0
+MSA.US,D,19981021,000000,4.54794,4.60186,4.54794,4.58672,1271818.4842637,0
+MSA.US,D,19981022,000000,4.59642,4.61393,4.32324,4.56949,862809.37858239,0
+MSA.US,D,19981023,000000,4.53833,4.60363,4.53833,4.60363,277653.68876389,0
+MSA.US,D,19981026,000000,4.24964,4.24964,4.06472,4.12616,1344462.7530308,0
+MSA.US,D,19981027,000000,4.35491,4.35491,4.00813,4.33937,862693.14290079,0
+MSA.US,D,19981028,000000,4.25408,4.25408,4.25408,4.25408,160849.96843811,0
+MSA.US,D,19981029,000000,4.33937,4.33937,4.19315,4.33937,906554.4246676,0
+MSA.US,D,19981030,000000,4.31068,4.32236,4.12983,4.32236,87766.025571109,0
+MSA.US,D,19981102,000000,4.31741,4.37924,4.27931,4.31365,1754010.5858278,0
+MSA.US,D,19981103,000000,4.1604,4.2065,4.1604,4.1604,817720.0415708,0
+MSA.US,D,19981104,000000,4.23757,4.24123,4.1604,4.1604,87613.403067438,0
+MSA.US,D,19981105,000000,4.24518,4.29109,4.24518,4.27971,277930.63290962,0
+MSA.US,D,19981109,000000,4.29683,4.29683,4.29683,4.29683,87656.865104907,0
+MSA.US,D,19981111,000000,4.19462,4.2714,4.19462,4.2714,321581.6797045,0
+MSA.US,D,19981112,000000,4.29683,4.29683,4.29683,4.29683,175317.77319004,0
+MSA.US,D,19981113,000000,4.28931,4.33937,4.25428,4.33937,365546.05746717,0
+MSA.US,D,19981116,000000,4.36945,4.40032,4.308,4.33076,1623222.1968875,0
+MSA.US,D,19981117,000000,4.06413,4.29683,4.06413,4.29683,131544.42624322,0
+MSA.US,D,19981118,000000,4.08798,4.38221,4.08798,4.38221,334212.96068709,0
+MSA.US,D,19981119,000000,4.11707,4.15188,4.11707,4.15188,174440.4464802,0
+MSA.US,D,19981120,000000,4.08372,4.08372,4.08372,4.08372,72731.19284196,0
+MSA.US,D,19981123,000000,4.08372,4.08372,4.08372,4.08372,29092.274987772,0
+MSA.US,D,19981124,000000,4.08174,4.20492,4.08174,4.14327,116428.73390948,0
+MSA.US,D,19981125,000000,4.08283,4.08283,3.98982,3.98982,1775029.0292968,0
+MSA.US,D,19981130,000000,4.0858,4.0858,4.00833,4.02416,566979.46145088,0
+MSA.US,D,19981201,000000,4.08273,4.23737,4.05157,4.23737,174601.15494433,0
+MSA.US,D,19981202,000000,4.24133,4.36509,4.24133,4.36509,392479.3810123,0
+MSA.US,D,19981203,000000,4.35955,4.39062,4.35955,4.39062,480282.80415053,0
+MSA.US,D,19981207,000000,4.33076,4.38895,4.33076,4.33076,523681.16468105,0
+MSA.US,D,19981208,000000,4.33076,4.33076,4.29159,4.33076,276388.23595199,0
+MSA.US,D,19981209,000000,4.33423,4.38103,4.25686,4.27971,1540769.6580832,0
+MSA.US,D,19981211,000000,4.29683,4.29683,4.29683,4.29683,29114.511379035,0
+MSA.US,D,19981214,000000,4.29792,4.29792,4.14327,4.14327,72770.611899199,0
+MSA.US,D,19981215,000000,4.23737,4.23737,4.23737,4.23737,116401.44379292,0
+MSA.US,D,19981216,000000,4.17504,4.23737,4.17504,4.23737,320101.94894043,0
+MSA.US,D,19981218,000000,4.45235,4.45235,4.17385,4.39062,334744.61258731,0
+MSA.US,D,19981221,000000,4.33076,4.33076,4.33076,4.33076,29094.296477887,0
+MSA.US,D,19981222,000000,4.4205,4.4205,4.18068,4.21155,1249715.5113481,0
+MSA.US,D,19981223,000000,4.18434,4.18434,4.17751,4.17751,1410624.1029995,0
+MSA.US,D,19981229,000000,4.14427,4.15188,4.14427,4.15188,203695.45142222,0
+MSA.US,D,19981230,000000,4.16098,4.24538,4.16098,4.24538,232744.26437253,0
+MSA.US,D,19981231,000000,4.08154,4.39062,4.08154,4.39062,1979347.0996744,0
+MSA.US,D,19990104,000000,4.36035,4.62332,4.32968,4.48451,756632.63179035,0
+MSA.US,D,19990105,000000,4.33096,4.33096,4.19195,4.24538,247285.85351365,0
+MSA.US,D,19990106,000000,4.18612,4.19492,4.18612,4.19492,130834.8832129,0
+MSA.US,D,19990107,000000,4.17751,4.17751,4.17751,4.17751,203592.35542637,0
+MSA.US,D,19990108,000000,4.0397,4.30316,4.0397,4.19492,755924.0995051,0
+MSA.US,D,19990111,000000,4.22767,4.2626,4.22065,4.2626,276277.05399568,0
+MSA.US,D,19990112,000000,4.19492,4.19492,4.19492,4.19492,29113.500633979,0
+MSA.US,D,19990113,000000,4.18068,4.21155,4.18068,4.21155,755644.12312418,0
+MSA.US,D,19990114,000000,4.18612,4.19492,4.07808,4.19492,1933423.8979904,0
+MSA.US,D,19990115,000000,4.17851,4.2714,4.17851,4.2714,232626.00720081,0
+MSA.US,D,19990119,000000,4.05334,4.05334,3.99151,4.00675,363591.27652612,0
+MSA.US,D,19990121,000000,4.21155,4.21155,4.21155,4.21155,130783.33521498,0
+MSA.US,D,19990122,000000,4.2626,4.2626,4.2626,4.2626,43624.767423384,0
+MSA.US,D,19990125,000000,4.16138,4.30079,4.02209,4.29683,276351.84912993,0
+MSA.US,D,19990126,000000,4.27081,4.27081,4.18483,4.2626,130869.24854486,0
+MSA.US,D,19990127,000000,4.2069,4.2069,4.11755,4.11755,3880761.7124414,0
+MSA.US,D,19990128,000000,4.00032,4.10509,4.00032,4.02416,4070621.0747726,0
+MSA.US,D,19990129,000000,4.00022,4.2714,3.99279,4.2714,537952.88489185,0
+MSA.US,D,19990201,000000,3.99478,4.08372,3.99478,4.08372,407282.7531233,0
+MSA.US,D,19990202,000000,4.07402,4.07402,3.99873,3.99873,174387.88773722,0
+MSA.US,D,19990203,000000,4.33076,4.33076,4.33076,4.33076,29094.296477887,0
+MSA.US,D,19990204,000000,3.99775,3.99775,3.98982,3.98982,203692.41918705,0
+MSA.US,D,19990205,000000,4.14584,4.14584,4.00675,4.00675,901705.88062715,0
+MSA.US,D,19990208,000000,3.99873,3.99873,3.99873,3.99873,174541.52098595,0
+MSA.US,D,19990209,000000,3.99873,3.99873,3.99873,3.99873,72727.149861729,0
+MSA.US,D,19990211,000000,4.14297,4.14297,3.97262,3.97262,523986.4096884,0
+MSA.US,D,19990212,000000,3.96005,4.06829,3.83637,3.83637,276351.84912993,0
+MSA.US,D,19990216,000000,3.71261,4.06829,3.71261,3.83637,159992.85662942,0
+MSA.US,D,19990217,000000,3.58131,3.69381,3.58131,3.69134,1293023.9155685,0
+MSA.US,D,19990222,000000,3.6949,3.89595,3.6949,3.89595,363826.78012451,0
+MSA.US,D,19990223,000000,4.01209,4.01209,3.90474,3.90474,87309.168805155,0
+MSA.US,D,19990224,000000,3.87892,3.87892,3.87892,3.87892,28947.738444561,0
+MSA.US,D,19990225,000000,3.9176,3.9176,3.87892,3.87892,2055199.4732537,0
+MSA.US,D,19990226,000000,3.89595,4.03237,3.89595,4.03237,245672.70440201,0
+MSA.US,D,19990301,000000,3.98458,4.10915,3.98458,4.10915,1011875.0703961,0
+MSA.US,D,19990302,000000,4.06908,4.06908,3.92156,3.92156,679535.02030031,0
+MSA.US,D,19990303,000000,3.94719,3.94719,3.85419,3.94719,159266.13093313,0
+MSA.US,D,19990304,000000,4.01011,4.01011,3.82757,3.91315,405324.93994707,0
+MSA.US,D,19990305,000000,4.00229,4.00229,3.82816,3.82816,86845.236823798,0
+MSA.US,D,19990309,000000,3.83351,3.98131,3.83351,3.98131,231479.82230569,0
+MSA.US,D,19990310,000000,3.85864,3.87042,3.85864,3.87042,115684.82554722,0
+MSA.US,D,19990311,000000,3.82816,3.82816,3.82816,3.82816,231357.52215375,0
+MSA.US,D,19990312,000000,3.88772,3.88772,3.88772,3.88772,28939.652484101,0
+MSA.US,D,19990315,000000,3.82292,3.82292,3.6756,3.68303,897691.20125908,0
+MSA.US,D,19990316,000000,3.67937,3.79572,3.48427,3.5465,1128258.3207779,0
+MSA.US,D,19990317,000000,3.58063,3.58063,3.58063,3.58063,28905.28715215,0
+MSA.US,D,19990318,000000,3.57557,3.57557,3.56361,3.56361,72367.324621288,0
+MSA.US,D,19990319,000000,3.56193,3.57767,3.48427,3.5465,8505313.5299735,0
+MSA.US,D,19990322,000000,3.48694,3.48694,3.48694,3.48694,28907.308642264,0
+MSA.US,D,19990323,000000,3.48545,3.49545,3.48545,3.49545,607979.32396015,0
+MSA.US,D,19990324,000000,3.47327,3.47327,3.41886,3.41886,246147.754579,0
+MSA.US,D,19990325,000000,3.6672,3.6672,3.41886,3.41886,159275.22763865,0
+MSA.US,D,19990329,000000,3.35891,3.35891,3.35891,3.35891,28938.641739045,0
+MSA.US,D,19990330,000000,3.2951,3.79295,3.2951,3.60654,1288278.4675238,0
+MSA.US,D,19990331,000000,3.69955,3.77731,3.54412,3.60654,1418549.3549948,0
+MSA.US,D,19990401,000000,3.48614,3.48614,3.29925,3.29925,332522.99495109,0
+MSA.US,D,19990405,000000,3.14373,3.29925,3.14373,3.29925,72287.475761751,0
+MSA.US,D,19990406,000000,3.41886,3.41886,3.41886,3.41886,275108.6327093,0
+MSA.US,D,19990408,000000,3.21852,3.79412,3.21852,3.79412,318365.48893178,0
+MSA.US,D,19990409,000000,3.56193,3.56193,3.42202,3.5465,448410.98025484,0
+MSA.US,D,19990412,000000,3.2943,4.00923,3.24405,3.68303,535718.12756988,0
+MSA.US,D,19990413,000000,3.99992,3.99992,3.29925,3.29925,86740.119337826,0
+MSA.US,D,19990414,000000,3.53036,4.10529,3.53036,3.88772,998377.58089921,0
+MSA.US,D,19990416,000000,3.99952,3.99952,3.62565,3.74288,520546.84425799,0
+MSA.US,D,19990419,000000,3.75951,3.75951,3.75951,3.75951,86720.915181735,0
+MSA.US,D,19990420,000000,3.58894,3.97014,3.58894,3.58894,6183425.941084,0
+MSA.US,D,19990421,000000,3.67452,3.67452,3.67452,3.67452,115611.04115802,0
+MSA.US,D,19990422,000000,3.66571,3.66571,3.66571,3.66571,159172.13164279,0
+MSA.US,D,19990423,000000,3.81788,3.81788,3.73219,3.80215,332794.88537154,0
+MSA.US,D,19990426,000000,3.60654,3.60654,3.60654,3.60654,115799.03973871,0
+MSA.US,D,19990427,000000,3.9177,4.22836,3.70014,4.22836,3328790.8043482,0
+MSA.US,D,19990428,000000,3.6669,3.97776,3.6669,3.85359,492338.97119545,0
+MSA.US,D,19990429,000000,3.67452,3.67452,3.67452,3.67452,158961.89667085,0
+MSA.US,D,19990503,000000,3.82816,3.82816,3.82816,3.82816,43379.156374431,0
+MSA.US,D,19990504,000000,3.60793,3.83302,3.60793,3.62337,86816.93596219,0
+MSA.US,D,19990505,000000,3.62278,3.83272,3.62278,3.79412,115770.73887709,0
+MSA.US,D,19990506,000000,3.85359,3.91563,3.85359,3.85359,318571.68092349,0
+MSA.US,D,19990507,000000,3.86141,4.169,3.79582,4.169,477320.31038723,0
+MSA.US,D,19990510,000000,3.90376,4.04374,3.90376,3.98131,477429.47085342,0
+MSA.US,D,19990511,000000,3.92037,4.35618,3.92037,4.2626,1764459.6682314,0
+MSA.US,D,19990512,000000,3.98301,4.54309,3.85854,4.35648,1836587.446274,0
+MSA.US,D,19990513,000000,4.38934,4.87156,4.10915,4.10915,2486316.605576,0
+MSA.US,D,19990514,000000,4.22777,4.53903,4.13477,4.13477,390817.71613789,0
+MSA.US,D,19990517,000000,3.92008,3.92008,3.60912,3.90474,3731635.3759244,0
+MSA.US,D,19990518,000000,3.82232,3.88475,3.81501,3.85359,405453.30456936,0
+MSA.US,D,19990519,000000,3.77761,3.87892,3.73101,3.87892,564455.6310425,0
+MSA.US,D,19990520,000000,3.77691,3.77691,3.77691,3.77691,28954.813659963,0
+MSA.US,D,19990521,000000,3.92156,3.92156,3.7503,3.92156,332537.14538189,0
+MSA.US,D,19990524,000000,3.79135,3.85359,3.79135,3.85359,289610.80279318,0
+MSA.US,D,19990525,000000,3.79582,3.94719,3.79582,3.94719,86870.505450233,0
+MSA.US,D,19990526,000000,3.78761,4.00675,3.78761,4.00675,517503.49089009,0
+MSA.US,D,19990528,000000,3.91315,3.91315,3.91315,3.91315,43126.470110074,0
+MSA.US,D,19990601,000000,3.81253,3.92156,3.81253,3.92156,432023.77063886,0
+MSA.US,D,19990602,000000,3.81253,4.01545,3.81253,4.01545,86403.541233704,0
+MSA.US,D,19990603,000000,3.98982,3.98982,3.98982,3.98982,230083.98338138,0
+MSA.US,D,19990604,000000,3.98982,3.98982,3.98982,3.98982,28760.750608938,0
+MSA.US,D,19990607,000000,3.99181,4.0387,3.9372,3.9645,962999.48239934,0
+MSA.US,D,19990608,000000,4.03246,4.03246,3.86181,3.86181,115159.23811735,0
+MSA.US,D,19990609,000000,3.93947,3.99873,3.93947,3.99873,158314.00908904,0
+MSA.US,D,19990610,000000,3.98131,3.98131,3.98131,3.98131,28768.836569397,0
+MSA.US,D,19990611,000000,3.96688,3.96688,3.94719,3.94719,86362.10068635,0
+MSA.US,D,19990614,000000,3.95084,4.03237,3.95084,4.03237,518242.34552707,0
+MSA.US,D,19990615,000000,3.94423,4.00675,3.81907,4.00675,876889.05723228,0
+MSA.US,D,19990616,000000,4.01545,4.01545,4.01545,4.01545,43200.254499267,0
+MSA.US,D,19990617,000000,3.98379,4.03069,3.98014,4.00675,950543.06031165,0
+MSA.US,D,19990618,000000,4.11755,4.12567,4.11755,4.11755,1194946.2689215,0
+MSA.US,D,19990621,000000,4.23954,4.2626,4.13764,4.2626,762273.59995581,0
+MSA.US,D,19990622,000000,4.22302,4.34788,4.22302,4.34788,230177.98267173,0
+MSA.US,D,19990624,000000,4.10015,4.29683,4.10015,4.29683,273170.02368916,0
+MSA.US,D,19990625,000000,4.03237,4.03237,4.03237,4.03237,28790.062215604,0
+MSA.US,D,19990630,000000,3.91296,5.0713,3.91296,4.00675,3550671.5808435,0
+MSA.US,D,19990701,000000,4.03237,4.12616,4.03237,4.12616,244723.61479309,0
+MSA.US,D,19990702,000000,3.99952,4.10063,3.99952,4.10063,488773.06263288,0
+MSA.US,D,19990706,000000,4.12616,4.12616,4.12616,4.12616,43150.727991452,0
+MSA.US,D,19990707,000000,4.12616,4.13012,4.05741,4.12616,445861.88122003,0
+MSA.US,D,19990708,000000,4.12122,4.39062,3.98428,4.39062,201601.18766324,0
+MSA.US,D,19990709,000000,4.38221,4.38221,4.10025,4.38221,158146.22540951,0
+MSA.US,D,19990712,000000,4.15981,4.29683,4.01902,4.29683,848877.26871089,0
+MSA.US,D,19990713,000000,4.14754,4.36332,4.06947,4.24538,1365588.335476,0
+MSA.US,D,19990714,000000,4.27487,4.62609,4.17286,4.50123,1569122.067689,0
+MSA.US,D,19990715,000000,4.6808,4.6808,4.337,4.50123,1194836.0977103,0
+MSA.US,D,19990719,000000,4.38231,4.38231,4.21006,4.28802,273154.8625133,0
+MSA.US,D,19990720,000000,4.19165,4.44177,4.12893,4.44177,834413.50693918,0
+MSA.US,D,19990721,000000,4.1604,4.1604,4.1604,4.1604,28772.879549627,0
+MSA.US,D,19990722,000000,4.1604,4.17593,4.11717,4.1604,561044.3664737,0
+MSA.US,D,19990723,000000,4.11805,4.12616,4.11805,4.12616,690987.77254597,0
+MSA.US,D,19990726,000000,4.31969,4.31969,4.10035,4.28802,172520.0308711,0
+MSA.US,D,19990727,000000,4.06878,4.11755,4.06878,4.11755,43133.545325476,0
+MSA.US,D,19990728,000000,4.06383,4.06383,4.02466,4.03237,604618.59664422,0
+MSA.US,D,19990729,000000,4.02416,4.02416,4.02416,4.02416,28793.094450775,0
+MSA.US,D,19990802,000000,4.142,4.4388,4.142,4.31365,518242.34552707,0
+MSA.US,D,19990803,000000,4.3177,4.3177,4.09876,4.12616,129443.08726884,0
+MSA.US,D,19990804,000000,4.02416,4.02416,4.02416,4.02416,71985.262989582,0
+MSA.US,D,19990805,000000,4.01545,4.29683,3.91415,4.29683,1036826.3228835,0
+MSA.US,D,19990806,000000,3.91246,4.38221,3.91246,4.38221,43132.534580419,0
+MSA.US,D,19990809,000000,4.23737,4.23737,4.06522,4.23737,1669327.3326818,0
+MSA.US,D,19990810,000000,4.0665,4.0665,3.84785,3.87892,834335.67956976,0
+MSA.US,D,19990811,000000,3.87417,4.21155,3.87417,4.21155,2434041.8819514,0
+MSA.US,D,19990813,000000,4.09075,4.09075,4.01209,4.07531,1115418.8263135,0
+MSA.US,D,19990817,000000,4.0664,4.0664,4.0664,4.0664,171802.40188033,0
+MSA.US,D,19990818,000000,4.06997,4.06997,4.0664,4.0664,171802.40188033,0
+MSA.US,D,19990820,000000,4.08372,4.08372,3.98982,3.98982,128669.86729991,0
+MSA.US,D,19990823,000000,3.90346,4.09202,3.90346,4.09202,486052.13693829,0
+MSA.US,D,19990824,000000,4.0666,4.11755,4.0666,4.11755,243375.28088648,0
+MSA.US,D,19990826,000000,4.09202,4.09202,4.08401,4.09202,2230119.0128911,0
+MSA.US,D,19990827,000000,4.086,4.086,4.0664,4.0664,71581.975711671,0
+MSA.US,D,19990830,000000,4.08798,4.08798,3.99359,4.03237,2418524.9238298,0
+MSA.US,D,19990831,000000,4.03139,4.0397,4.02416,4.02416,586885.07461175,0
+MSA.US,D,19990901,000000,4.0481,4.0481,4.03237,4.03237,1302283.3510395,0
+MSA.US,D,19990903,000000,4.03139,4.03139,3.96094,4.02416,157456.89728035,0
+MSA.US,D,19990907,000000,4.18552,4.18552,4.18552,4.18552,28589.934694233,0
+MSA.US,D,19990908,000000,4.18068,4.21214,4.11755,4.11755,329272.43884642,0
+MSA.US,D,19990909,000000,4.14941,4.27566,3.96094,4.02416,1875169.606606,0
+MSA.US,D,19990910,000000,4.05553,4.05553,3.96094,4.02416,787284.48640172,0
+MSA.US,D,19990913,000000,4.30683,4.30683,4.02416,4.02416,200397.39029985,0
+MSA.US,D,19990914,000000,3.96302,3.96302,3.94719,3.94719,200305.41249963,0
+MSA.US,D,19990915,000000,4.09202,4.09202,4.09202,4.09202,157251.71603369,0
+MSA.US,D,19990916,000000,4.08748,4.10796,3.93026,3.93026,715617.60810523,0
+MSA.US,D,19990917,000000,3.99695,4.30742,3.99695,4.27971,271699.38963061,0
+MSA.US,D,19990921,000000,3.93848,4.09212,3.93848,3.93848,85767.782592586,0
+MSA.US,D,19990922,000000,3.93333,4.02416,3.93333,4.02416,271969.25856094,0
+MSA.US,D,19990923,000000,4.09202,4.09202,3.93829,4.09202,1515335.2694584,0
+MSA.US,D,19990928,000000,4.0579,4.0579,4.0579,4.0579,114438.57689142,0
+MSA.US,D,19990929,000000,3.93522,4.0492,3.86843,3.94719,3176265.332203,0
+MSA.US,D,19990930,000000,3.92681,3.96578,3.77691,3.77691,2187610.1080111,0
+MSA.US,D,19991001,000000,3.77691,3.77691,3.77691,3.77691,114387.02889349,0
+MSA.US,D,19991005,000000,3.80363,3.93561,3.80363,3.89595,630173.26393101,0
+MSA.US,D,19991006,000000,3.89702,3.90119,3.83826,3.86181,5321117.8920501,0
+MSA.US,D,19991007,000000,3.94719,3.94719,3.94719,3.94719,85843.588471893,0
+MSA.US,D,19991011,000000,3.8448,3.8448,3.8448,3.8448,28647.547162507,0
+MSA.US,D,19991012,000000,3.8448,3.8448,3.8448,3.8448,42925.331843647,0
+MSA.US,D,19991013,000000,3.8438,3.86735,3.8438,3.85359,486620.17566056,0
+MSA.US,D,19991014,000000,3.8444,3.8444,3.83637,3.83637,243273.19563568,0
+MSA.US,D,19991018,000000,3.82529,3.83637,3.82529,3.83637,601627.8020193,0
+MSA.US,D,19991019,000000,3.8448,3.8448,3.8448,3.8448,400649.23331144,0
+MSA.US,D,19991020,000000,3.86903,3.86903,3.85359,3.85359,1716645.362545,0
+MSA.US,D,19991022,000000,3.81758,3.94313,3.81758,3.89595,1002549.9364962,0
+MSA.US,D,19991025,000000,3.9649,4.0664,3.90197,4.0664,3460950.7743314,0
+MSA.US,D,19991026,000000,4.11717,4.21155,4.11717,4.21155,114543.69437738,0
+MSA.US,D,19991027,000000,4.06305,4.06305,4.02416,4.02416,171771.06878355,0
+MSA.US,D,19991028,000000,4.10549,4.17851,3.98982,3.98982,2105602.2970322,0
+MSA.US,D,19991029,000000,4.03465,4.169,4.03465,4.169,171630.57522057,0
+MSA.US,D,19991101,000000,4.14704,4.14704,3.81748,3.8448,1546885.6764257,0
+MSA.US,D,19991102,000000,3.83876,4.0664,3.83876,4.0664,200221.52065985,0
+MSA.US,D,19991103,000000,3.83916,4.07531,3.816,4.07531,686412.12967102,0
+MSA.US,D,19991104,000000,4.10063,4.10063,4.10063,4.10063,85927.480311659,0
+MSA.US,D,19991105,000000,3.77365,3.83637,3.63216,3.83637,2032066.5511245,0
+MSA.US,D,19991109,000000,3.96618,4.09925,3.96618,4.08372,471794.5671583,0
+MSA.US,D,19991112,000000,4.02416,4.02416,4.02416,4.02416,85881.996784074,0
+MSA.US,D,19991116,000000,4.02416,4.02416,4.02416,4.02416,128827.54352887,0
+MSA.US,D,19991117,000000,4.04968,4.04968,4.04968,4.04968,28450.45187631,0
+MSA.US,D,19991118,000000,4.05097,4.17751,4.05097,4.17751,597211.85686343,0
+MSA.US,D,19991119,000000,4.19365,4.19365,3.95589,4.12616,1748925.527444,0
+MSA.US,D,19991122,000000,4.113,4.113,3.98608,4.04968,227578.34638404,0
+MSA.US,D,19991129,000000,4.04661,4.04661,3.79412,3.79412,170806.81799877,0
+MSA.US,D,19991130,000000,3.92057,4.01545,3.79452,4.01545,441211.44321083,0
+MSA.US,D,19991201,000000,3.77939,3.92156,3.732,3.92156,113831.1191119,0
+MSA.US,D,19991202,000000,4.01545,4.01545,4.01545,4.01545,71164.538002956,0
+MSA.US,D,19991203,000000,4.00853,4.00853,3.70014,3.70014,199216.84007278,0
+MSA.US,D,19991206,000000,3.99873,3.99873,3.99873,3.99873,938751.70847178,0
+MSA.US,D,19991207,000000,3.99508,4.10915,3.98637,4.10915,1622939.1882713,0
+MSA.US,D,19991208,000000,3.60437,3.79759,3.58834,3.79412,526654.77663999,0
+MSA.US,D,19991209,000000,4.07838,4.10993,3.6673,3.79412,1864634.6108724,0
+MSA.US,D,19991210,000000,3.73408,3.73408,3.73408,3.73408,42662.538128717,0
+MSA.US,D,19991213,000000,3.73052,3.79412,3.6673,3.79412,939432.95064048,0
+MSA.US,D,19991214,000000,3.79661,3.82816,3.79661,3.82816,227594.51830496,0
+MSA.US,D,19991215,000000,3.68154,3.98982,3.68154,3.98982,982585.70012205,0
+MSA.US,D,19991216,000000,3.90049,3.99339,3.90049,3.98131,384155.89546442,0
+MSA.US,D,19991217,000000,3.99962,3.99962,3.85359,3.85359,740842.7725033,0
+MSA.US,D,19991220,000000,3.89575,3.99873,3.78513,3.78513,384408.58172879,0
+MSA.US,D,19991221,000000,3.7684,3.7684,3.7684,3.7684,71211.032275598,0
+MSA.US,D,19991222,000000,3.79018,3.86913,3.76693,3.85359,527136.90203237,0
+MSA.US,D,19991227,000000,3.76198,3.79412,3.76198,3.79412,241977.42047207,0
+MSA.US,D,19991229,000000,3.95451,3.98982,3.9468,3.98982,839248.91129388,0
+MSA.US,D,19991231,000000,4.01793,4.06552,4.01793,4.04968,156464.34563396,0
+MSA.US,D,20000104,000000,3.78998,3.78998,3.74288,3.74288,127972.45321029,0
+MSA.US,D,20000105,000000,3.85359,3.91672,3.85359,3.85359,170966.51571785,0
+MSA.US,D,20000106,000000,3.79759,3.8447,3.73408,3.73408,398166.84345041,0
+MSA.US,D,20000110,000000,3.72022,3.72022,3.6487,3.6487,270643.16104561,0
+MSA.US,D,20000111,000000,3.6016,3.6487,3.6016,3.6487,71220.128981114,0
+MSA.US,D,20000112,000000,3.57172,3.78513,3.57172,3.78513,512546.7971285,0
+MSA.US,D,20000113,000000,3.60793,3.79759,3.60793,3.63197,1421942.4261526,0
+MSA.US,D,20000114,000000,3.76198,3.79412,3.76198,3.79412,398550.92657222,0
+MSA.US,D,20000118,000000,3.60556,3.92156,3.6017,3.92156,739896.71512955,0
+MSA.US,D,20000119,000000,3.95154,4.01437,3.95154,4.00675,526729.57177423,0
+MSA.US,D,20000120,000000,4.01793,4.04968,4.01793,4.04968,938774.95560811,0
+MSA.US,D,20000121,000000,4.04573,4.04573,3.99873,3.99873,313213.7213741,0
+MSA.US,D,20000124,000000,3.98498,3.98498,3.93026,3.93026,227644.04481277,0
+MSA.US,D,20000125,000000,3.93264,3.93264,3.91315,3.91315,128213.01053395,0
+MSA.US,D,20000126,000000,3.90603,3.90603,3.87892,3.87892,113930.17212753,0
+MSA.US,D,20000127,000000,3.86695,3.9458,3.86695,3.93026,1109755.6217567,0
+MSA.US,D,20000131,000000,3.93353,3.93353,3.92156,3.92156,113938.25808799,0
+MSA.US,D,20000201,000000,3.91939,3.91939,3.88772,3.88772,626460.7973351,0
+MSA.US,D,20000202,000000,3.87892,3.87892,3.87892,3.87892,28484.817208261,0
+MSA.US,D,20000203,000000,3.88505,3.88505,3.8448,3.8448,327061.93940584,0
+MSA.US,D,20000207,000000,3.8448,3.8448,3.8448,3.8448,85320.022532148,0
+MSA.US,D,20000208,000000,3.85716,3.85716,3.85359,3.85359,85397.849901569,0
+MSA.US,D,20000210,000000,3.83637,3.83637,3.83637,3.83637,42714.086126647,0
+MSA.US,D,20000211,000000,3.79759,3.79759,3.74288,3.74288,597205.79239308,0
+MSA.US,D,20000214,000000,3.7509,3.7509,3.7509,3.7509,85479.720251221,0
+MSA.US,D,20000215,000000,3.76198,3.79412,3.76198,3.79412,797094.77792906,0
+MSA.US,D,20000216,000000,3.79661,3.82816,3.79661,3.82816,1493585.0465676,0
+MSA.US,D,20000217,000000,3.82699,3.92156,3.82699,3.92156,1451329.8386971,0
+MSA.US,D,20000218,000000,3.92156,3.92156,3.92156,3.92156,42686.796010096,0
+MSA.US,D,20000222,000000,3.95134,3.99873,3.95134,3.99873,227792.62433621,0
+MSA.US,D,20000223,000000,4.02199,4.03761,3.99012,3.99873,353842.64044728,0
+MSA.US,D,20000225,000000,3.99873,3.99873,3.99873,3.99873,70767.315195388,0
+MSA.US,D,20000228,000000,4.01516,4.03099,3.99092,4.00675,438667.39790131,0
+MSA.US,D,20000229,000000,4.02535,4.04107,4.02535,4.04107,155569.83625814,0
+MSA.US,D,20000301,000000,4.04968,4.04968,4.04968,4.04968,85012.756034692,0
+MSA.US,D,20000303,000000,4.04107,4.04107,4.04107,4.04107,84854.069060676,0
+MSA.US,D,20000306,000000,4.0664,4.0664,4.0664,4.0664,113312.60689744,0
+MSA.US,D,20000307,000000,4.05958,4.05958,4.04968,4.04968,127514.58569929,0
+MSA.US,D,20000308,000000,4.0389,4.0389,4.01545,4.01545,282990.42266708,0
+MSA.US,D,20000309,000000,4.00349,4.00349,3.9645,3.9645,240754.41895259,0
+MSA.US,D,20000310,000000,3.947,3.947,3.93848,3.93848,169999.2326979,0
+MSA.US,D,20000313,000000,3.92156,3.92156,3.92156,3.92156,28340.28066505,0
+MSA.US,D,20000314,000000,3.9374,3.9374,3.91395,3.92156,226739.42798637,0
+MSA.US,D,20000315,000000,3.92562,3.92562,3.92156,3.92156,155731.55546732,0
+MSA.US,D,20000316,000000,3.89356,3.92156,3.89356,3.92156,509669.20595001,0
+MSA.US,D,20000317,000000,3.90187,3.98845,3.89326,3.97262,1189336.6338529,0
+MSA.US,D,20000320,000000,3.95698,4.01318,3.95698,3.98131,637101.92129964,0
+MSA.US,D,20000321,000000,3.98379,4.12616,3.98379,4.12616,820654.2344725,0
+MSA.US,D,20000322,000000,4.13091,4.19492,4.13091,4.19492,778883.17348443,0
+MSA.US,D,20000323,000000,4.22679,4.22679,4.19582,4.20293,311486.35807096,0
+MSA.US,D,20000324,000000,4.19809,4.26151,4.19809,4.24538,282997.49788249,0
+MSA.US,D,20000327,000000,4.25647,4.28802,4.25647,4.28802,283331.04375143,0
+MSA.US,D,20000328,000000,4.2902,4.32236,4.2902,4.32236,198223.27768134,0
+MSA.US,D,20000329,000000,4.32384,4.32384,4.26784,4.28802,594471.72701276,0
+MSA.US,D,20000330,000000,4.31741,4.37351,4.28545,4.37351,438579.4630813,0
+MSA.US,D,20000331,000000,4.39883,4.41487,4.39883,4.39883,269188.69890798,0
+MSA.US,D,20000403,000000,4.41615,4.43178,4.41615,4.41615,198296.05132547,0
+MSA.US,D,20000404,000000,4.40389,4.40389,4.33205,4.34788,353808.27511533,0
+MSA.US,D,20000405,000000,4.32968,4.32968,4.31365,4.31365,127440.80131009,0
+MSA.US,D,20000406,000000,4.3092,4.3092,4.30543,4.30543,70813.80946803,0
+MSA.US,D,20000407,000000,4.30326,4.30326,4.2714,4.2714,325922.82972612,0
+MSA.US,D,20000410,000000,4.29149,4.29149,4.27971,4.27971,84927.853449868,0
+MSA.US,D,20000411,000000,4.28605,4.28605,4.2626,4.2626,240484.55002226,0
+MSA.US,D,20000412,000000,4.25181,4.25181,4.22836,4.22836,169848.63168434,0
+MSA.US,D,20000413,000000,4.22401,4.22401,4.08887,4.1604,708472.6512943,0
+MSA.US,D,20000414,000000,4.1506,4.15841,4.13477,4.13477,169774.84729514,0
+MSA.US,D,20000417,000000,4.12646,4.1506,4.12646,4.13477,353705.17911948,0
+MSA.US,D,20000418,000000,4.11983,4.14327,4.11983,4.14327,127305.3614724,0
+MSA.US,D,20000420,000000,4.14327,4.14327,4.13576,4.14327,113159.98439378,0
+MSA.US,D,20000424,000000,4.13477,4.13477,4.13477,4.13477,28294.797137466,0
+MSA.US,D,20000425,000000,4.1128,4.1128,4.09202,4.09202,3227813.3301315,0
+MSA.US,D,20000426,000000,4.10163,4.11736,4.10163,4.10915,155682.02895951,0
+MSA.US,D,20000427,000000,4.11528,4.11528,4.07531,4.07531,226576.69803214,0
+MSA.US,D,20000428,000000,4.08708,4.13477,4.08708,4.13477,551782.90951255,0
+MSA.US,D,20000501,000000,4.13477,4.13477,4.13477,4.13477,70742.046568953,0
+MSA.US,D,20000502,000000,4.12854,4.17623,4.12854,4.1604,935181.75692897,0
+MSA.US,D,20000503,000000,4.16455,4.18365,4.14437,4.1604,467592.8999546,0
+MSA.US,D,20000504,000000,4.22619,4.22619,4.1788,4.19492,439004.98675048,0
+MSA.US,D,20000505,000000,4.21125,4.2626,4.21125,4.2626,155608.24457031,0
+MSA.US,D,20000509,000000,4.22946,4.24538,4.22946,4.24538,169795.06219629,0
+MSA.US,D,20000510,000000,4.26191,4.38914,4.26191,4.36509,905507.29278811,0
+MSA.US,D,20000511,000000,4.34314,4.34314,4.32731,4.33937,637543.61688973,0
+MSA.US,D,20000512,000000,4.35274,4.35648,4.34037,4.35648,268877.3894303,0
+MSA.US,D,20000515,000000,4.35738,4.37351,4.35738,4.37351,155624.41649124,0
+MSA.US,D,20000516,000000,4.35965,4.52251,4.35965,4.46729,665188.50495528,0
+MSA.US,D,20000517,000000,4.45918,4.46729,4.45918,4.46729,155680.0074694,0
+MSA.US,D,20000518,000000,4.46135,4.50123,4.46135,4.50123,381936.29931833,0
+MSA.US,D,20000519,000000,4.4856,4.50123,4.4856,4.50123,198376.91093007,0
+MSA.US,D,20000522,000000,4.50915,4.50915,4.4855,4.50123,353641.50218086,0
+MSA.US,D,20000523,000000,4.49174,4.50034,4.48451,4.48451,481078.26051072,0
+MSA.US,D,20000524,000000,4.47551,4.49125,4.44384,4.46729,621576.87721764,0
+MSA.US,D,20000525,000000,4.48708,4.70099,4.46215,4.51003,204258.4364192,0
+MSA.US,D,20000526,000000,4.48649,4.48649,4.4387,4.45018,73856.15209087,0
+MSA.US,D,20000530,000000,4.49272,4.49272,4.44514,4.49272,105133.65789279,0
+MSA.US,D,20000531,000000,4.53715,4.53715,4.44177,4.44177,58103.690370951,0
+MSA.US,D,20000601,000000,4.49272,4.49272,4.49272,4.49272,3135.3311681224,0
+MSA.US,D,20000602,000000,4.53804,4.56109,4.5134,4.56109,53381.489462676,0
+MSA.US,D,20000605,000000,4.58246,4.58246,4.51003,4.51003,43993.689369342,0
+MSA.US,D,20000606,000000,4.53517,4.71444,4.53517,4.71444,204247.31822358,0
+MSA.US,D,20000607,000000,4.71751,4.82456,4.71751,4.79963,395661.20645306,0
+MSA.US,D,20000608,000000,4.82456,4.83623,4.79963,4.79963,130317.38174351,0
+MSA.US,D,20000609,000000,4.77876,4.91034,4.77876,4.91034,169497.90314941,0
+MSA.US,D,20000612,000000,4.89699,4.9694,4.89699,4.94437,178934.2190055,0
+MSA.US,D,20000613,000000,4.97009,5.06596,4.92251,4.97009,178904.90739884,0
+MSA.US,D,20000614,000000,4.9694,4.9694,4.94437,4.94437,152246.50650934,0
+MSA.US,D,20000615,000000,4.93844,4.96336,4.86769,4.86769,108433.74050526,0
+MSA.US,D,20000616,000000,4.91894,4.91894,4.91894,4.91894,182165.57095408,0
+MSA.US,D,20000619,000000,4.89272,4.91717,4.7742,4.7742,56553.207452865,0
+MSA.US,D,20000620,000000,4.77361,4.78508,4.71444,4.71444,86410.616449106,0
+MSA.US,D,20000621,000000,4.69347,4.69347,4.56188,4.58672,183661.47363906,0
+MSA.US,D,20000622,000000,4.56109,4.56109,4.56109,4.56109,18840.287870343,0
+MSA.US,D,20000623,000000,4.53893,4.58672,4.5141,4.58672,144418.2860396,0
+MSA.US,D,20000626,000000,4.58325,4.63114,4.53547,4.53547,193226.15411744,0
+MSA.US,D,20000627,000000,4.55762,4.63025,4.51003,4.51003,105270.10847554,0
+MSA.US,D,20000628,000000,4.53388,4.62926,4.53388,4.62926,144577.98375867,0
+MSA.US,D,20000629,000000,4.6344,4.6344,4.58672,4.58672,51803.716428041,0
+MSA.US,D,20000630,000000,4.58672,4.6344,4.58672,4.58672,149127.34726213,0
+MSA.US,D,20000703,000000,4.60453,4.62926,4.60453,4.62926,17285.761972028,0
+MSA.US,D,20000705,000000,4.58147,4.62926,4.58147,4.62926,44002.786074859,0
+MSA.US,D,20000706,000000,4.58582,4.63361,4.53804,4.56109,26691.755476396,0
+MSA.US,D,20000707,000000,4.58672,4.58672,4.57504,4.58672,78489.407434091,0
+MSA.US,D,20000710,000000,4.58672,4.58672,4.58672,4.58672,47092.633715397,0
+MSA.US,D,20000711,000000,4.58088,4.58088,4.54477,4.56949,48721.954747962,0
+MSA.US,D,20000712,000000,4.58582,4.59701,4.56109,4.56109,42390.647708272,0
+MSA.US,D,20000713,000000,4.55762,4.57099,4.51003,4.51003,51849.199955625,0
+MSA.US,D,20000714,000000,4.55842,4.55842,4.51083,4.53547,51841.113995165,0
+MSA.US,D,20000717,000000,4.49184,4.49184,4.46729,4.46729,48650.191848885,0
+MSA.US,D,20000718,000000,4.41278,4.56949,4.41278,4.56949,73871.313266731,0
+MSA.US,D,20000719,000000,4.55762,4.55762,4.51003,4.51003,48705.782827043,0
+MSA.US,D,20000720,000000,4.54051,4.54051,4.46809,4.49272,58059.217588424,0
+MSA.US,D,20000721,000000,4.5035,4.52854,4.46729,4.46729,36096.738235706,0
+MSA.US,D,20000724,000000,4.43297,4.43297,4.20541,4.22836,174195.84617631,0
+MSA.US,D,20000725,000000,4.21422,4.21422,4.20293,4.20293,21983.704998924,0
+MSA.US,D,20000726,000000,4.19948,4.19948,4.15188,4.15188,130441.70338557,0
+MSA.US,D,20000727,000000,4.15456,4.17751,4.15456,4.17751,25130.154362678,0
+MSA.US,D,20000728,000000,4.16356,4.16356,4.12706,4.15188,66005.695229875,0
+MSA.US,D,20000731,000000,4.15298,4.23737,4.1417,4.23737,97411.565654085,0
+MSA.US,D,20000801,000000,4.23737,4.23737,4.23737,4.23737,78554.095117766,0
+MSA.US,D,20000802,000000,4.22411,4.29683,4.1422,4.29683,186942.35209546,0
+MSA.US,D,20000803,000000,4.27022,4.27022,4.1407,4.15188,122586.19279929,0
+MSA.US,D,20000804,000000,4.12616,4.12616,4.12616,4.12616,7857.5320763972,0
+MSA.US,D,20000807,000000,4.169,4.18058,4.03683,4.169,125559.80475823,0
+MSA.US,D,20000808,000000,4.17405,4.17405,4.07877,4.09202,113166.04886412,0
+MSA.US,D,20000809,000000,4.10915,4.10915,4.05008,4.10915,156967.69667255,0
+MSA.US,D,20000810,000000,4.10963,4.18058,4.09816,4.169,48652.213338999,0
+MSA.US,D,20000811,000000,4.16515,4.16515,4.0579,4.0579,78544.99841225,0
+MSA.US,D,20000814,000000,4.06096,4.06096,4.04968,4.04968,69067.242008805,0
+MSA.US,D,20000815,000000,4.03129,4.03129,3.91315,3.91315,95868.157951402,0
+MSA.US,D,20000816,000000,3.90139,3.90139,3.85359,3.85359,26723.088573175,0
+MSA.US,D,20000817,000000,3.82232,3.82232,3.79759,3.81085,175812.02752312,0
+MSA.US,D,20000818,000000,3.81698,3.81698,3.62604,3.6487,187070.71671775,0
+MSA.US,D,20000821,000000,3.64959,3.67452,3.64959,3.67452,17287.783462143,0
+MSA.US,D,20000822,000000,3.67788,3.72547,3.55728,3.72547,169588.87020459,0
+MSA.US,D,20000823,000000,3.72596,3.72596,3.69134,3.69134,42107.639092193,0
+MSA.US,D,20000824,000000,3.69945,3.69945,3.66274,3.67452,174840.70152295,0
+MSA.US,D,20000825,000000,3.67452,3.67452,3.60359,3.67452,163911.51521704,0
+MSA.US,D,20000828,000000,3.67165,3.67165,3.6487,3.6487,21870.501552493,0
+MSA.US,D,20000829,000000,3.67204,3.7684,3.66046,3.7684,148390.51411528,0
+MSA.US,D,20000830,000000,3.75881,3.78374,3.67452,3.67452,924149.47462721,0
+MSA.US,D,20000831,000000,3.7699,3.93848,3.7699,3.93848,398160.77898006,0
+MSA.US,D,20000901,000000,3.96163,3.96163,3.93848,3.93848,57771.155247059,0
+MSA.US,D,20000905,000000,3.96727,3.96727,3.89595,3.89595,174640.57400157,0
+MSA.US,D,20000906,000000,3.89652,4.04107,3.89652,4.04107,152783.21213483,0
+MSA.US,D,20000907,000000,4.0105,4.08372,4.0105,4.08372,117082.68596162,0
+MSA.US,D,20000908,000000,4.1324,4.22836,4.1324,4.22836,60870.099593114,0
+MSA.US,D,20000912,000000,4.25458,4.27971,4.25458,4.27971,51470.170559091,0
+MSA.US,D,20000913,000000,4.27417,4.29683,4.22559,4.29683,95274.850602695,0
+MSA.US,D,20000914,000000,4.32473,4.34788,4.30009,4.34788,129545.17251964,0
+MSA.US,D,20000915,000000,4.27457,4.27457,4.2626,4.2626,64032.720877787,0
+MSA.US,D,20000918,000000,4.25131,4.25131,4.22836,4.22836,7805.9840784687,0
+MSA.US,D,20000919,000000,4.20343,4.20343,4.15565,4.169,7805.9840784687,0
+MSA.US,D,20000920,000000,4.1412,4.17751,4.1412,4.17751,29679.517866134,0
+MSA.US,D,20000921,000000,4.17851,4.34531,4.17851,4.32236,170219.57512042,0
+MSA.US,D,20000922,000000,4.30059,4.31365,4.30059,4.31365,4686.824831265,0
+MSA.US,D,20000925,000000,4.29683,4.29683,4.28495,4.29683,18742.245599773,0
+MSA.US,D,20000926,000000,4.27596,4.27596,4.08372,4.08372,160794.37745995,0
+MSA.US,D,20000927,000000,4.1043,4.11755,4.08144,4.11755,81222.46206936,0
+MSA.US,D,20000928,000000,4.14377,4.19215,4.1323,4.169,104577.7481112,0
+MSA.US,D,20000929,000000,4.16613,4.24864,4.16613,4.23737,114020.12843763,0
+MSA.US,D,20001002,000000,4.22767,4.22767,4.1319,4.20293,112394.85038531,0
+MSA.US,D,20001003,000000,4.20353,4.22836,4.18058,4.22836,112379.68920945,0
+MSA.US,D,20001004,000000,4.18058,4.22836,4.1324,4.22836,207588.84138341,0
+MSA.US,D,20001005,000000,4.26418,4.26418,4.17998,4.20293,99908.105945917,0
+MSA.US,D,20001006,000000,4.23015,4.23015,4.10915,4.10915,138854.1344985,0
+MSA.US,D,20001009,000000,4.0859,4.0859,3.98982,3.98982,74893.176519785,0
+MSA.US,D,20001010,000000,4.00823,4.22529,4.00823,4.17751,173378.15342484,0
+MSA.US,D,20001011,000000,4.17979,4.17979,4.08372,4.08372,87418.329271355,0
+MSA.US,D,20001012,000000,4.05849,4.05849,4.0105,4.02416,42150.090384605,0
+MSA.US,D,20001013,000000,3.98468,4.15188,3.98468,4.15188,117166.57780139,0
+MSA.US,D,20001016,000000,4.1226,4.1226,4.10915,4.10915,12480.679969045,0
+MSA.US,D,20001017,000000,4.11241,4.11241,3.90791,4.04107,236971.20020266,0
+MSA.US,D,20001018,000000,3.98914,3.98914,3.9645,3.9645,17163.46182008,0
+MSA.US,D,20001019,000000,3.9643,3.9643,3.83302,3.8448,85828.427296031,0
+MSA.US,D,20001020,000000,3.86497,3.86497,3.84212,3.85359,34361.288972112,0
+MSA.US,D,20001023,000000,3.8442,3.8442,3.77147,3.81935,238792.56279613,0
+MSA.US,D,20001024,000000,3.84864,4.04107,3.84864,4.04107,129396.5929962,0
+MSA.US,D,20001025,000000,4.01456,4.01456,3.67817,3.7509,368049.67297442,0
+MSA.US,D,20001026,000000,3.7509,3.7509,3.7509,3.7509,3117.1377570889,0
+MSA.US,D,20001027,000000,3.74654,3.93848,3.74654,3.93848,170194.30649397,0
+MSA.US,D,20001030,000000,3.93877,4.0579,3.93877,4.0579,131154.27865105,0
+MSA.US,D,20001031,000000,4.06413,4.06413,3.96797,4.04107,95099.991707762,0
+MSA.US,D,20001101,000000,4.05097,4.27971,4.05097,4.27971,182485.97713729,0
+MSA.US,D,20001102,000000,4.35184,4.59225,4.35184,4.54387,107599.8758329,0
+MSA.US,D,20001103,000000,4.58721,4.61234,4.58721,4.61234,4688.8463213798,0
+MSA.US,D,20001106,000000,4.65785,4.8021,4.65785,4.76539,85902.211685223,0
+MSA.US,D,20001107,000000,4.88006,4.95338,4.85731,4.95338,199627.20256609,0
+MSA.US,D,20001108,000000,4.94101,4.94101,4.80833,4.80833,85786.986748676,0
+MSA.US,D,20001109,000000,4.80546,4.90143,4.80546,4.8765,107690.84288807,0
+MSA.US,D,20001110,000000,4.86462,4.86462,4.69752,4.69752,129552.24773504,0
+MSA.US,D,20001113,000000,4.68318,4.68318,4.61234,4.61234,207621.18522524,0
+MSA.US,D,20001114,000000,4.61076,4.61076,4.44177,4.44177,78075.001960548,0
+MSA.US,D,20001115,000000,4.44177,4.44177,4.44177,4.44177,63689.067558264,0
+MSA.US,D,20001116,000000,4.45611,4.63777,4.45611,4.63777,280998.24415889,0
+MSA.US,D,20001117,000000,4.63777,4.66062,4.63777,4.63777,169216.91602344,0
+MSA.US,D,20001120,000000,4.62579,4.62579,4.49272,4.49272,111778.29590028,0
+MSA.US,D,20001121,000000,4.48965,4.56109,4.48965,4.56109,51269.032292665,0
+MSA.US,D,20001122,000000,4.53794,4.53794,4.50123,4.50123,12425.088990887,0
+MSA.US,D,20001124,000000,4.55268,4.55268,4.55268,4.55268,9317.0479393144,0
+MSA.US,D,20001127,000000,4.55505,4.55505,4.51834,4.51834,26378.424508595,0
+MSA.US,D,20001128,000000,4.53774,4.58612,4.53774,4.56109,55929.577752436,0
+MSA.US,D,20001129,000000,4.53833,4.62312,4.53833,4.58672,124276.1585353,0
+MSA.US,D,20001130,000000,4.60363,4.61521,4.59225,4.60363,141196.03079654,0
+MSA.US,D,20001201,000000,4.63777,4.69782,4.61264,4.63777,414508.5695388,0
+MSA.US,D,20001204,000000,4.60393,4.60393,4.54387,4.54387,34133.871334192,0
+MSA.US,D,20001205,000000,4.541,4.63777,4.541,4.63777,51230.623980482,0
+MSA.US,D,20001206,000000,4.65221,4.7375,4.65221,4.68892,224970.6241359,0
+MSA.US,D,20001207,000000,4.68585,4.69752,4.68585,4.69752,26393.585684456,0
+MSA.US,D,20001208,000000,4.65795,4.74294,4.65795,4.73175,46603.433107605,0
+MSA.US,D,20001211,000000,4.78498,4.80833,4.75985,4.80833,57411.330006617,0
+MSA.US,D,20001212,000000,4.83108,4.83108,4.73453,4.7829,167668.45459548,0
+MSA.US,D,20001213,000000,4.70623,4.85088,4.70623,4.85088,271867.17331015,0
+MSA.US,D,20001214,000000,4.85088,4.85088,4.85088,4.85088,7768.5865113441,0
+MSA.US,D,20001215,000000,4.80823,4.95338,4.80823,4.95338,271549.79936211,0
+MSA.US,D,20001218,000000,4.92785,4.96446,4.89104,4.92785,145931.37139056,0
+MSA.US,D,20001219,000000,4.92418,4.99582,4.92418,4.99582,130492.24063844,0
+MSA.US,D,20001220,000000,4.92448,4.92448,4.73175,4.73175,163111.00513157,0
+MSA.US,D,20001221,000000,4.70603,4.70603,4.53774,4.56109,141378.97565194,0
+MSA.US,D,20001222,000000,4.56435,4.63777,4.56435,4.63777,38811.599459941,0
+MSA.US,D,20001226,000000,4.60997,4.635,4.56168,4.58672,91652.340316897,0
+MSA.US,D,20001227,000000,4.59265,4.59265,4.39883,4.39883,82229.164146552,0
+MSA.US,D,20001228,000000,4.39616,4.541,4.38458,4.49272,251499.64965804,0
+MSA.US,D,20001229,000000,4.513,4.85088,4.41644,4.85088,307598.02183507,0
+MSA.US,D,20010102,000000,4.82792,4.82792,4.68258,4.70613,141375.94341677,0
+MSA.US,D,20010103,000000,4.70613,4.70613,4.6346,4.70613,172443.21424674,0
+MSA.US,D,20010104,000000,4.7088,4.7088,4.61234,4.61234,85392.796176282,0
+MSA.US,D,20010105,000000,4.58959,4.58959,4.49272,4.49272,24842.092021314,0
+MSA.US,D,20010108,000000,4.49272,4.49272,4.49272,4.49272,4658.5239696571,0
+MSA.US,D,20010109,000000,4.49272,4.49272,4.49272,4.49272,4658.5239696571,0
+MSA.US,D,20010110,000000,4.49222,4.61234,4.49222,4.61234,104023.85981974,0
+MSA.US,D,20010111,000000,4.60997,4.60997,4.44177,4.44177,197289.34924828,0
+MSA.US,D,20010112,000000,4.44701,4.55505,4.44701,4.51834,102409.69996304,0
+MSA.US,D,20010116,000000,4.5135,4.56178,4.24894,4.52696,624453.45765106,0
+MSA.US,D,20010117,000000,4.53774,4.56109,4.53774,4.56109,13978.604144144,0
+MSA.US,D,20010118,000000,4.5327,4.56722,4.50727,4.54387,142738.42775417,0
+MSA.US,D,20010119,000000,4.50113,4.6345,4.48965,4.56109,240805.96695053,0
+MSA.US,D,20010122,000000,4.58058,4.59255,4.51884,4.54387,51200.301628759,0
+MSA.US,D,20010123,000000,4.56168,4.635,4.56168,4.58672,108741.00700273,0
+MSA.US,D,20010124,000000,4.60967,4.70613,4.58632,4.70613,212837.6404666,0
+MSA.US,D,20010125,000000,4.73453,4.73453,4.63777,4.63777,80729.218481338,0
+MSA.US,D,20010126,000000,4.6157,4.62926,4.6157,4.62926,26375.392273422,0
+MSA.US,D,20010129,000000,4.60542,4.60542,4.47986,4.51834,153810.12911316,0
+MSA.US,D,20010130,000000,4.55268,4.55268,4.55268,4.55268,1551.4936631425,0
+MSA.US,D,20010131,000000,4.55238,4.56949,4.55238,4.56949,15524.033336942,0
+MSA.US,D,20010201,000000,4.48273,4.48273,4.46729,4.46729,66764.764767998,0
+MSA.US,D,20010202,000000,4.44741,4.44741,4.39883,4.39883,97742.079287862,0
+MSA.US,D,20010205,000000,4.39359,4.44177,4.39359,4.44177,49711.474159177,0
+MSA.US,D,20010206,000000,4.42841,4.61234,4.42841,4.61234,86873.537685405,0
+MSA.US,D,20010207,000000,4.5791,4.64617,4.5791,4.64617,91618.98573,0
+MSA.US,D,20010208,000000,4.67793,4.72631,4.67793,4.69752,102424.8611389,0
+MSA.US,D,20010209,000000,4.69911,4.78617,4.69911,4.75718,82224.110421265,0
+MSA.US,D,20010212,000000,4.75006,4.75006,4.72058,4.73977,116531.82990533,0
+MSA.US,D,20010213,000000,4.76786,4.8106,4.76786,4.79122,62114.326758801,0
+MSA.US,D,20010214,000000,4.76539,4.76539,4.76539,4.76539,3103.9980713424,0
+MSA.US,D,20010215,000000,4.76965,4.77371,4.74887,4.74887,15526.054827057,0
+MSA.US,D,20010216,000000,4.76282,4.76282,4.71444,4.71444,55896.223165541,0
+MSA.US,D,20010220,000000,4.68773,4.75551,4.66893,4.69752,100870.33524059,0
+MSA.US,D,20010221,000000,4.74314,4.74314,4.68892,4.68892,27814.693235191,0
+MSA.US,D,20010222,000000,4.68476,4.68476,4.66319,4.66319,6172.620065675,0
+MSA.US,D,20010223,000000,4.64538,4.73858,4.64538,4.72295,41674.029462559,0
+MSA.US,D,20010226,000000,4.72048,4.74392,4.70139,4.73977,35516.570572745,0
+MSA.US,D,20010227,000000,4.74106,4.74106,4.73175,4.73175,4630.2231080493,0
+MSA.US,D,20010228,000000,4.73048,4.73977,4.71306,4.73977,12358.379817097,0
+MSA.US,D,20010301,000000,4.75036,4.80833,4.73997,4.80833,86476.314877839,0
+MSA.US,D,20010302,000000,4.80833,4.80833,4.80833,4.80833,3089.8476405386,0
+MSA.US,D,20010305,000000,4.80566,4.80566,4.75718,4.75718,47899.20827122,0
+MSA.US,D,20010306,000000,4.80636,4.80833,4.80636,4.80833,49415.325857353,0
+MSA.US,D,20010307,000000,4.81467,4.90203,4.79527,4.90203,115895.06051916,0
+MSA.US,D,20010308,000000,4.85345,4.87235,4.83376,4.83376,63358.553924487,0
+MSA.US,D,20010309,000000,4.83732,4.86107,4.83138,4.85088,17007.807081237,0
+MSA.US,D,20010312,000000,4.86482,4.94407,4.86482,4.91894,77299.760501506,0
+MSA.US,D,20010313,000000,4.91558,4.91558,4.88273,4.90203,10818.004349586,0
+MSA.US,D,20010314,000000,4.89095,4.91004,4.885,4.885,7726.1352189324,0
+MSA.US,D,20010315,000000,4.86107,4.86107,4.80437,4.85088,139150.28280033,0
+MSA.US,D,20010316,000000,4.85375,4.95061,4.80497,4.90203,236427.41936177,0
+MSA.US,D,20010319,000000,4.85295,4.85295,4.78478,4.85088,112821.38479954,0
+MSA.US,D,20010320,000000,4.82822,4.90569,4.80853,4.8765,103456.83184253,0
+MSA.US,D,20010321,000000,4.85464,4.85464,4.82525,4.82525,288913.38870356,0
+MSA.US,D,20010322,000000,4.80447,4.82387,4.756,4.76539,143722.8934401,0
+MSA.US,D,20010323,000000,4.78498,4.78498,4.75798,4.76539,24724.845594653,0
+MSA.US,D,20010326,000000,4.76659,4.82713,4.76659,4.79963,12364.444287441,0
+MSA.US,D,20010327,000000,4.78884,4.89352,4.78884,4.89352,52525.38839904,0
+MSA.US,D,20010328,000000,4.87294,4.98009,4.86375,4.97009,95800.438032555,0
+MSA.US,D,20010329,000000,4.94091,4.9603,4.90203,4.90203,271966.22632577,0
+MSA.US,D,20010330,000000,4.95208,4.98108,4.95208,4.96179,214727.73372398,0
+MSA.US,D,20010402,000000,4.98108,5.01027,4.95208,4.96179,60246.469892684,0
+MSA.US,D,20010403,000000,4.95189,5.04707,4.95001,5.04707,391003.69322846,0
+MSA.US,D,20010404,000000,5.02006,5.02985,5.01057,5.02985,21625.901248597,0
+MSA.US,D,20010405,000000,5.04994,5.12394,5.04994,5.12394,80317.845242968,0
+MSA.US,D,20010406,000000,5.08447,5.08447,5.04588,5.05548,142218.90479465,0
+MSA.US,D,20010409,000000,5.06459,5.09001,5.06459,5.09001,26254.102866532,0
+MSA.US,D,20010410,000000,5.09209,5.10297,5.08357,5.09001,27832.886646225,0
+MSA.US,D,20010411,000000,5.091,5.091,5.05548,5.05548,63376.747335521,0
+MSA.US,D,20010412,000000,5.01363,5.06419,5.01363,5.06419,29333.843056496,0
+MSA.US,D,20010416,000000,5.09545,5.09545,5.04707,5.04707,15458.33490821,0
+MSA.US,D,20010417,000000,5.06735,5.09793,5.06735,5.09793,26261.178081933,0
+MSA.US,D,20010418,000000,5.09673,5.14541,5.09673,5.10693,61802.006536057,0
+MSA.US,D,20010419,000000,5.1103,5.14928,5.1103,5.14928,15442.162987291,0
+MSA.US,D,20010420,000000,5.11484,5.13452,5.08595,5.11484,37088.279137036,0
+MSA.US,D,20010423,000000,5.12938,5.12938,5.01294,5.01294,95728.675133479,0
+MSA.US,D,20010424,000000,5.01027,5.02965,4.96179,4.96179,88055.098657531,0
+MSA.US,D,20010425,000000,4.97386,5.02224,4.94437,4.94437,145142.99024577,0
+MSA.US,D,20010426,000000,4.94556,5.10515,4.94556,5.09001,172964.75869636,0
+MSA.US,D,20010427,000000,5.09229,5.10168,5.04341,5.07279,66372.595685718,0
+MSA.US,D,20010430,000000,5.09436,5.14076,5.09436,5.14076,68019.099384259,0
+MSA.US,D,20010501,000000,5.14729,5.14928,5.10069,5.14928,29334.853801554,0
+MSA.US,D,20010502,000000,5.14928,5.14928,5.14928,5.14928,7716.0277683582,0
+MSA.US,D,20010503,000000,5.12513,5.12513,5.11484,5.11484,9276.6181370174,0
+MSA.US,D,20010504,000000,5.12869,5.15808,5.12869,5.15808,12358.379817097,0
+MSA.US,D,20010507,000000,5.16549,5.16757,5.14818,5.15808,10810.929134183,0
+MSA.US,D,20010508,000000,5.16806,5.29391,5.16806,5.29391,89562.119538148,0
+MSA.US,D,20010509,000000,5.30332,5.43926,5.30332,5.43926,38608.439703399,0
+MSA.US,D,20010510,000000,5.46329,5.55105,5.46329,5.54156,47660.672437669,0
+MSA.US,D,20010511,000000,5.5464,5.5464,5.40393,5.50752,384032.58456741,0
+MSA.US,D,20010514,000000,5.50802,5.5838,5.50802,5.5838,161332.09383049,0
+MSA.US,D,20010515,000000,5.58241,5.81709,5.58241,5.79721,158303.90163846,0
+MSA.US,D,20010516,000000,5.83579,5.99201,5.83579,5.93365,106056.46813021,0
+MSA.US,D,20010517,000000,5.95086,5.95086,5.8533,5.8824,147613.25116611,0
+MSA.US,D,20010518,000000,5.86201,5.87369,5.75457,5.75457,63053.308917146,0
+MSA.US,D,20010521,000000,5.73765,5.74735,5.70797,5.73765,55343.345619131,0
+MSA.US,D,20010522,000000,5.73953,5.75694,5.72954,5.73765,113717.91566547,0
+MSA.US,D,20010523,000000,5.73755,5.74715,5.71212,5.71212,64545.168621899,0
+MSA.US,D,20010524,000000,5.72875,5.79721,5.71915,5.79721,110658.39037666,0
+MSA.US,D,20010525,000000,5.79721,5.83599,5.79721,5.79721,72234.917018765,0
+MSA.US,D,20010529,000000,5.79394,5.81324,5.75457,5.75457,56902.925242734,0
+MSA.US,D,20010530,000000,5.74329,5.74735,5.73765,5.73765,7685.7054166355,0
+MSA.US,D,20010531,000000,5.74309,5.7608,5.66315,5.71212,90635.530789129,0
+MSA.US,D,20010601,000000,5.71014,5.73765,5.71014,5.73765,15368.378598099,0
+MSA.US,D,20010604,000000,5.71024,5.73765,5.71024,5.73765,32281.175643938,0
+MSA.US,D,20010605,000000,5.74141,5.74141,5.71212,5.71212,55303.926561892,0
+MSA.US,D,20010606,000000,5.71806,5.74735,5.70797,5.73765,32281.175643938,0
+MSA.US,D,20010607,000000,5.73646,5.75575,5.73646,5.74606,46127.37218556,0
+MSA.US,D,20010608,000000,5.74606,5.74606,5.74606,5.74606,6149.3729293543,0
+MSA.US,D,20010611,000000,5.76446,5.76446,5.75457,5.75457,3076.7079547921,0
+MSA.US,D,20010612,000000,5.75585,5.77524,5.73666,5.77139,70725.874648035,0
+MSA.US,D,20010613,000000,5.74487,5.75457,5.74487,5.75457,15378.486048672,0
+MSA.US,D,20010614,000000,5.75348,5.77257,5.75348,5.76307,9229.1131193186,0
+MSA.US,D,20010615,000000,5.79948,5.85835,5.79948,5.84826,102935.2873929,0
+MSA.US,D,20010618,000000,5.83155,5.83155,5.76307,5.76307,19996.580216034,0
+MSA.US,D,20010619,000000,5.76881,5.76881,5.73162,5.73765,44580.932247704,0
+MSA.US,D,20010620,000000,5.72647,5.75407,5.72647,5.74606,73802.582602827,0
+MSA.US,D,20010621,000000,5.73716,5.75457,5.73716,5.75457,64567.405013163,0
+MSA.US,D,20010622,000000,5.74141,5.74141,5.71212,5.71212,43014.277408701,0
+MSA.US,D,20010625,000000,5.73755,5.87408,5.73755,5.87408,49190.940454605,0
+MSA.US,D,20010626,000000,5.85192,5.85192,5.78364,5.82283,189162.95898661,0
+MSA.US,D,20010627,000000,5.85577,5.87507,5.83589,5.86548,161382.63108337,0
+MSA.US,D,20010628,000000,5.86766,5.9847,5.86766,5.9847,79895.353808965,0
+MSA.US,D,20010629,000000,6.00102,6.68398,6.00102,6.68398,467336.17071001,0
+MSA.US,D,20010702,000000,6.67409,6.86533,6.664,6.82022,159883.69616321,0
+MSA.US,D,20010703,000000,6.83298,6.83298,6.813,6.82922,336542.72804446,0
+MSA.US,D,20010705,000000,6.86781,7.15264,6.86781,7.15264,132194.33531515,0
+MSA.US,D,20010706,000000,7.12949,7.19776,7.1102,7.17846,147646.60575301,0
+MSA.US,D,20010709,000000,7.18341,7.2593,7.17529,7.2121,116806.75256096,0
+MSA.US,D,20010710,000000,7.20231,7.20231,6.8114,6.8114,175222.76315464,0
+MSA.US,D,20010711,000000,6.78875,6.78875,6.56446,6.56446,195300.20297528,0
+MSA.US,D,20010712,000000,6.55981,6.55981,6.51668,6.53043,39948.68764954,0
+MSA.US,D,20010713,000000,6.5242,6.5242,6.39945,6.41101,141460.84600159,0
+MSA.US,D,20010716,000000,6.41705,6.47552,6.41705,6.43653,32298.358309914,0
+MSA.US,D,20010717,000000,6.45167,6.45959,6.44208,6.45374,66080.490364125,0
+MSA.US,D,20010718,000000,6.44603,6.44603,6.41131,6.43653,78441.902416393,0
+MSA.US,D,20010719,000000,6.4208,6.4208,6.41101,6.41101,46117.264734985,0
+MSA.US,D,20010720,000000,6.40854,6.44723,6.40854,6.42822,29218.61811995,0
+MSA.US,D,20010723,000000,6.43259,6.43259,6.39775,6.41101,92203.19637319,0
+MSA.US,D,20010724,000000,6.41982,6.41982,6.26331,6.28299,138366.95538082,0
+MSA.US,D,20010725,000000,6.27824,6.27824,6.22956,6.24925,35336.657952525,0
+MSA.US,D,20010726,000000,6.2165,6.2165,6.12825,6.20642,79929.719140918,0
+MSA.US,D,20010727,000000,6.21393,6.22333,6.21393,6.22333,9226.0808841464,0
+MSA.US,D,20010730,000000,6.23332,6.24944,6.18099,6.18099,33797.293230071,0
+MSA.US,D,20010731,000000,6.18781,6.34403,6.18781,6.33404,162904.81313985,0
+MSA.US,D,20010801,000000,6.33978,6.35126,6.33978,6.35126,150669.74421976,0
+MSA.US,D,20010802,000000,6.36985,6.38895,6.34037,6.35987,109180.6811027,0
+MSA.US,D,20010803,000000,6.34067,6.38925,6.34067,6.38529,50740.412627634,0
+MSA.US,D,20010806,000000,6.39331,6.39558,6.38529,6.38529,93713.249488979,0
+MSA.US,D,20010807,000000,6.39281,6.39281,6.30505,6.33404,59938.192650172,0
+MSA.US,D,20010808,000000,6.33196,6.3378,6.28299,6.28299,41508.267273142,0
+MSA.US,D,20010809,000000,6.28418,6.29447,6.26478,6.27477,23057.116249906,0
+MSA.US,D,20010810,000000,6.26636,6.29189,6.26636,6.29189,36884.108635437,0
+MSA.US,D,20010813,000000,6.26745,6.28645,6.25757,6.25757,41486.030881878,0
+MSA.US,D,20010814,000000,6.27695,6.34552,6.27695,6.32573,155193.83909678,0
+MSA.US,D,20010815,000000,6.3099,6.36847,6.3099,6.36847,107663.55277152,0
+MSA.US,D,20010816,000000,6.3658,6.38529,6.3658,6.38529,46087.95312832,0
+MSA.US,D,20010817,000000,6.38291,6.4026,6.38291,6.4026,93749.636311046,0
+MSA.US,D,20010820,000000,6.30238,6.35126,6.30238,6.35126,146060.74675791,0
+MSA.US,D,20010821,000000,6.36095,6.38064,6.34166,6.35126,66111.823460904,0
+MSA.US,D,20010822,000000,6.36204,6.41101,6.33256,6.41101,140776.57159771,0
+MSA.US,D,20010823,000000,6.42338,6.42338,6.39409,6.39409,26003.438092291,0
+MSA.US,D,20010824,000000,6.40212,6.47048,6.40212,6.47048,134639.32760904,0
+MSA.US,D,20010827,000000,6.47097,6.62799,6.47097,6.59859,58137.044957845,0
+MSA.US,D,20010828,000000,6.57842,6.6176,6.56862,6.61561,71910.467855332,0
+MSA.US,D,20010829,000000,6.60829,6.60829,6.56922,6.59859,24476.202310526,0
+MSA.US,D,20010830,000000,6.59979,6.59979,6.5704,6.59008,35181.003213681,0
+MSA.US,D,20010831,000000,6.5892,6.5892,6.53043,6.53043,180511.99204014,0
+MSA.US,D,20010904,000000,6.51658,6.51658,6.35987,6.35987,93372.628404628,0
+MSA.US,D,20010905,000000,6.32474,6.32474,6.21521,6.21521,45891.868587181,0
+MSA.US,D,20010906,000000,6.18741,6.19305,6.16377,6.16377,15307.733894653,0
+MSA.US,D,20010907,000000,6.16506,6.16506,5.9847,5.9847,73481.165674566,0
+MSA.US,D,20010910,000000,5.95779,5.96768,5.94799,5.96768,22962.10621451,0
+MSA.US,D,20010917,000000,6.29071,7.14117,6.27122,7.03343,652134.73253867,0
+MSA.US,D,20010918,000000,7.00859,7.04807,6.97901,7.04183,485096.98285903,0
+MSA.US,D,20010919,000000,7.05618,7.27206,7.05618,7.27206,237227.92944725,0
+MSA.US,D,20010920,000000,7.27256,7.28226,7.15471,7.20389,189770.41676612,0
+MSA.US,D,20010921,000000,7.25307,7.59598,7.22368,7.59598,711638.30481416,0
+MSA.US,D,20010924,000000,7.64436,8.42873,7.64436,8.38926,1002536.7968105,0
+MSA.US,D,20010925,000000,8.43813,9.39565,8.43813,9.38971,2923486.0793022,0
+MSA.US,D,20010926,000000,9.37585,9.37585,8.74929,8.80825,2268790.118788,0
+MSA.US,D,20010927,000000,8.8497,9.11357,8.70161,9.11357,1480171.4489106,0
+MSA.US,D,20010928,000000,9.3156,9.3156,8.78511,8.8232,905740.77489638,0
+MSA.US,D,20011001,000000,8.86901,8.91827,8.72109,8.78144,407128.10912951,0
+MSA.US,D,20011002,000000,8.73,9.65426,8.7204,9.64338,1892042.9845946,0
+MSA.US,D,20011003,000000,9.64635,9.69879,9.41286,9.62657,1437018.699429,0
+MSA.US,D,20011004,000000,9.62161,10.0322,9.49894,9.98268,816062.41967662,0
+MSA.US,D,20011005,000000,10.0342,10.0342,9.5217,9.65229,284701.61404928,0
+MSA.US,D,20011008,000000,9.72747,10.1757,9.40989,9.44847,684265.30716905,0
+MSA.US,D,20011009,000000,9.43166,9.60479,9.39168,9.56423,267843.39723655,0
+MSA.US,D,20011010,000000,9.59095,9.69977,9.06787,9.19094,370490.62228808,0
+MSA.US,D,20011011,000000,9.20716,9.26574,8.95794,9.06014,289371.25621458,0
+MSA.US,D,20011012,000000,8.94756,9.0932,8.8413,9.0367,482075.86588239,0
+MSA.US,D,20011015,000000,9.10486,9.50389,9.10486,9.23111,483603.10166416,0
+MSA.US,D,20011016,000000,9.25209,9.27276,9.07449,9.21459,156057.01537582,0
+MSA.US,D,20011017,000000,9.19193,9.19193,8.76107,8.79084,251046.83587231,0
+MSA.US,D,20011018,000000,8.76491,8.76491,7.86262,8.30428,512564.99053953,0
+MSA.US,D,20011019,000000,8.31773,8.44526,8.31773,8.40598,59709.764267194,0
+MSA.US,D,20011022,000000,8.40598,8.40598,8.13232,8.33772,157694.42236884,0
+MSA.US,D,20011023,000000,8.33247,8.64669,8.33247,8.63551,270843.28856698,0
+MSA.US,D,20011024,000000,8.61019,8.63106,8.25847,8.27825,130144.54433869,0
+MSA.US,D,20011025,000000,8.27726,8.60919,8.11125,8.60919,189875.53425209,0
+MSA.US,D,20011026,000000,8.56467,8.85713,8.56467,8.85713,269430.2669767,0
+MSA.US,D,20011029,000000,8.84417,9.05728,8.72465,8.74663,203492.29166567,0
+MSA.US,D,20011030,000000,8.76491,8.76491,8.23562,8.23562,142285.61396844,0
+MSA.US,D,20011031,000000,8.23462,8.37184,8.18574,8.37184,156071.16580661,0
+MSA.US,D,20011101,000000,8.40162,8.58881,8.40162,8.552,22953.009508992,0
+MSA.US,D,20011102,000000,8.57348,8.74929,8.57348,8.729,157689.36864356,0
+MSA.US,D,20011105,000000,8.71753,8.73831,8.60128,8.60128,67366.158077164,0
+MSA.US,D,20011106,000000,8.6267,8.6267,8.46871,8.56804,44368.675785646,0
+MSA.US,D,20011107,000000,8.66014,8.66014,8.15053,8.15053,176092.00390403,0
+MSA.US,D,20011108,000000,8.20335,8.20335,7.36121,7.52781,315241.27595929,0
+MSA.US,D,20011109,000000,7.48953,7.48953,6.91123,6.99929,188208.8156524,0
+MSA.US,D,20011112,000000,6.94132,7.47092,6.56882,6.66706,602805.3200112,0
+MSA.US,D,20011113,000000,6.70713,6.78529,6.47137,6.53043,235584.45798388,0
+MSA.US,D,20011114,000000,6.56408,6.74047,6.56408,6.63253,378167.23099919,0
+MSA.US,D,20011115,000000,6.63807,6.74601,6.59909,6.72652,148386.47113504,0
+MSA.US,D,20011116,000000,6.72049,6.72049,6.28922,6.5048,612466.02127004,0
+MSA.US,D,20011119,000000,6.5231,6.83615,6.5231,6.77757,136304.02471862,0
+MSA.US,D,20011120,000000,6.83189,6.86098,6.6446,6.8114,147811.35719737,0
+MSA.US,D,20011121,000000,6.90085,6.91103,6.83248,6.87137,105135.6793829,0
+MSA.US,D,20011123,000000,6.89155,7.20281,6.89155,7.18698,70087.083771743,0
+MSA.US,D,20011126,000000,7.14087,7.21963,7.10149,7.10149,135727.90003589,0
+MSA.US,D,20011127,000000,7.0826,7.0826,6.86622,7.03343,80818.164046391,0
+MSA.US,D,20011128,000000,7.03521,7.27136,7.03521,7.2121,82321.141946777,0
+MSA.US,D,20011129,000000,7.20389,7.20389,7.16462,7.20389,91451.202050469,0
+MSA.US,D,20011130,000000,7.20132,7.27988,7.18183,7.22101,57941.971161763,0
+MSA.US,D,20011203,000000,7.22041,7.22041,7.03343,7.03343,231780.01358775,0
+MSA.US,D,20011204,000000,6.99791,7.0078,6.94874,7.0078,41149.452777757,0
+MSA.US,D,20011205,000000,6.97812,7.41117,6.89936,7.3146,123449.36907833,0
+MSA.US,D,20011206,000000,7.31183,7.3339,7.2115,7.28047,71657.781590977,0
+MSA.US,D,20011207,000000,7.28047,7.32024,7.24109,7.28047,128064.43101052,0
+MSA.US,D,20011210,000000,7.25524,7.26465,7.23525,7.25524,70096.180477261,0
+MSA.US,D,20011211,000000,7.20686,7.20686,7.0455,7.08428,153970.8375773,0
+MSA.US,D,20011212,000000,7.08913,7.1203,6.96318,7.04183,686317.11963563,0
+MSA.US,D,20011213,000000,6.9888,7.08715,6.9888,7.06755,109716.37598313,0
+MSA.US,D,20011214,000000,7.02412,7.26038,7.02412,7.22101,1030716.3690114,0
+MSA.US,D,20011217,000000,7.21973,7.35745,7.21973,7.35745,166225.11065348,0
+MSA.US,D,20011218,000000,7.38297,7.38297,7.28473,7.35745,114278.87917234,0
+MSA.US,D,20011219,000000,7.35942,7.37901,7.28047,7.28047,181426.71631711,0
+MSA.US,D,20011220,000000,7.3244,7.50169,7.3244,7.44282,62472.130509129,0
+MSA.US,D,20011221,000000,7.60024,8.29595,7.58055,8.29595,591182.76259591,0
+MSA.US,D,20011224,000000,8.26014,8.26994,8.1617,8.26994,137129.80343053,0
+MSA.US,D,20011226,000000,8.26904,8.41597,8.12698,8.41409,201140.28791705,0
+MSA.US,D,20011227,000000,8.32693,8.42606,8.1799,8.30428,163056.42489845,0
+MSA.US,D,20011228,000000,8.26638,8.26638,8.02231,8.02231,128035.11940385,0
+MSA.US,D,20011231,000000,8.02299,8.09987,7.90268,7.90268,163081.6935249,0
+MSA.US,D,20020102,000000,7.90555,7.90555,7.77763,7.88597,59422.712670887,0
+MSA.US,D,20020103,000000,7.8819,8.16744,7.8819,8.16744,117378.83426346,0
+MSA.US,D,20020104,000000,8.20702,8.26638,8.13035,8.15053,123437.24013764,0
+MSA.US,D,20020107,000000,8.11125,8.50452,8.11125,8.46494,271240.51137455,0
+MSA.US,D,20020108,000000,8.49136,8.49136,8.37511,8.43982,83850.399218657,0
+MSA.US,D,20020109,000000,8.46217,8.46217,8.2268,8.2268,129564.37667573,0
+MSA.US,D,20020110,000000,8.24293,8.24293,8.15765,8.23562,22866.085434054,0
+MSA.US,D,20020111,000000,8.21384,8.26272,8.18397,8.18397,60994.421235177,0
+MSA.US,D,20020114,000000,8.11125,8.13035,8.02231,8.02231,91433.008639436,0
+MSA.US,D,20020115,000000,8.03872,8.10768,8.03872,8.10768,47258.395904815,0
+MSA.US,D,20020116,000000,8.12875,8.12875,7.97125,7.97125,196628.32198072,0
+MSA.US,D,20020117,000000,8.00736,8.10768,7.87142,8.10768,71653.738610747,0
+MSA.US,D,20020118,000000,8.13132,8.13132,7.82611,7.82611,115802.07197388,0
+MSA.US,D,20020122,000000,7.81394,7.82758,7.7155,7.7155,44201.902851171,0
+MSA.US,D,20020123,000000,7.73112,7.73112,7.5383,7.6129,134199.65350907,0
+MSA.US,D,20020124,000000,7.63288,7.74122,7.63288,7.74122,67101.34287212,0
+MSA.US,D,20020125,000000,7.73371,7.77279,7.65495,7.72391,73174.909922168,0
+MSA.US,D,20020128,000000,7.68473,7.68473,7.56274,7.67276,80818.164046391,0
+MSA.US,D,20020129,000000,7.63398,7.63398,7.42729,7.47676,106729.62433846,0
+MSA.US,D,20020130,000000,7.50843,7.7155,7.42967,7.7155,60969.152608742,0
+MSA.US,D,20020131,000000,7.67136,7.67136,7.53208,7.55334,82355.50727873,0
+MSA.US,D,20020201,000000,7.57273,7.57273,7.42531,7.42531,80830.292987081,0
+MSA.US,D,20020204,000000,7.45767,7.64288,7.21973,7.22951,137250.08209237,0
+MSA.US,D,20020205,000000,7.26889,7.44609,7.26889,7.35745,176898.57845985,0
+MSA.US,D,20020206,000000,7.35675,7.52385,7.35675,7.42531,408738.22600598,0
+MSA.US,D,20020207,000000,7.45955,7.54809,7.44966,7.45955,65540.752503461,0
+MSA.US,D,20020208,000000,7.47606,7.67276,7.47606,7.67276,79292.949754742,0
+MSA.US,D,20020211,000000,7.678,7.68413,7.55008,7.63872,67048.784129134,0
+MSA.US,D,20020212,000000,7.59934,7.63872,7.47142,7.63872,62477.184234415,0
+MSA.US,D,20020213,000000,7.61082,7.76645,7.53998,7.76645,79238.369521641,0
+MSA.US,D,20020214,000000,7.78604,7.79544,7.57926,7.57926,96008.651514384,0
+MSA.US,D,20020215,000000,7.58093,7.66969,7.54147,7.63021,73130.437139641,0
+MSA.US,D,20020219,000000,7.66572,7.66572,7.52781,7.52781,54878.402892717,0
+MSA.US,D,20020220,000000,7.55958,7.63872,7.46281,7.63872,74377.6965405,0
+MSA.US,D,20020221,000000,7.59806,7.59806,7.45955,7.45955,56174.178056333,0
+MSA.US,D,20020222,000000,7.47576,7.54493,7.44837,7.54493,72907.06248195,0
+MSA.US,D,20020225,000000,7.54444,7.54444,7.45558,7.48507,50126.890377778,0
+MSA.US,D,20020226,000000,7.48656,7.49654,7.45678,7.47676,30372.888975526,0
+MSA.US,D,20020227,000000,7.44669,7.47796,7.43877,7.44282,78956.371650621,0
+MSA.US,D,20020228,000000,7.43303,7.55344,7.36605,7.36605,258258.50185703,0
+MSA.US,D,20020301,000000,7.36734,7.38515,7.2865,7.30639,191425.00642511,0
+MSA.US,D,20020304,000000,7.2879,7.2879,7.10021,7.1103,279487.18029806,0
+MSA.US,D,20020305,000000,7.09002,7.1099,6.98109,7.05044,329636.30706709,0
+MSA.US,D,20020306,000000,7.07399,7.39979,7.07399,7.39979,183708.97865676,0
+MSA.US,D,20020307,000000,7.40127,7.40127,7.30491,7.3146,124603.6399339,0
+MSA.US,D,20020308,000000,7.35784,7.6223,7.29848,7.60488,176183.98170426,0
+MSA.US,D,20020311,000000,7.60875,7.90723,7.60875,7.82611,245909.21874544,0
+MSA.US,D,20020312,000000,7.79464,7.79464,7.68987,7.68987,66809.237550524,0
+MSA.US,D,20020313,000000,7.69204,7.69204,7.50219,7.50219,59264.025696871,0
+MSA.US,D,20020314,000000,7.53295,7.62744,7.4636,7.62171,674596.51994976,0
+MSA.US,D,20020315,000000,7.57174,7.84826,7.57174,7.74923,271979.36601152,0
+MSA.US,D,20020318,000000,7.77486,7.77486,7.62695,7.77486,121467.29802073,0
+MSA.US,D,20020319,000000,7.73648,7.73648,7.65772,7.70679,376493.43718411,0
+MSA.US,D,20020320,000000,7.65208,7.65208,7.55334,7.55334,71403.073836508,0
+MSA.US,D,20020321,000000,7.59509,7.69412,7.48646,7.66435,217176.76899811,0
+MSA.US,D,20020322,000000,7.65525,7.66345,7.59598,7.59598,40998.851764201,0
+MSA.US,D,20020325,000000,7.5842,7.5842,7.4087,7.4087,63779.023868375,0
+MSA.US,D,20020326,000000,7.43818,7.48764,7.33954,7.4087,153373.48724836,0
+MSA.US,D,20020327,000000,7.41017,7.45955,7.41017,7.45955,28850.706919049,0
+MSA.US,D,20020328,000000,7.47626,7.47626,7.38762,7.4173,86571.324913237,0
+MSA.US,D,20020401,000000,7.25722,7.38326,7.25524,7.25524,31911.242952921,0
+MSA.US,D,20020402,000000,7.26989,7.26989,7.15156,7.16145,50113.750692032,0
+MSA.US,D,20020403,000000,7.18025,7.18025,7.06755,7.06755,100241.65181487,0
+MSA.US,D,20020404,000000,7.06074,7.20883,6.91243,7.1103,489104.5870117,0
+MSA.US,D,20020405,000000,7.10901,7.14829,7.01017,7.11841,54695.458037324,0
+MSA.US,D,20020408,000000,7.17302,7.4636,7.17302,7.45955,163963.06321496,0
+MSA.US,D,20020409,000000,7.47082,7.65653,7.44125,7.63872,1350956.7900247,0
+MSA.US,D,20020410,000000,7.62408,7.79227,7.60478,7.79227,284024.41486081,0
+MSA.US,D,20020411,000000,7.78297,7.8361,7.78297,7.82611,293119.0988875,0
+MSA.US,D,20020412,000000,7.83322,7.9201,7.83322,7.9201,356859.71444369,0
+MSA.US,D,20020415,000000,7.92138,8.09918,7.90328,8.09918,340188.48546658,0
+MSA.US,D,20020416,000000,8.09661,8.17536,8.09661,8.17536,98741.706149652,0
+MSA.US,D,20020417,000000,8.14429,8.20513,8.09661,8.20078,56222.693819088,0
+MSA.US,D,20020418,000000,8.22502,8.42329,8.22502,8.42329,147346.41447096,0
+MSA.US,D,20020419,000000,8.42873,8.52698,8.42873,8.51699,113862.45220868,0
+MSA.US,D,20020422,000000,8.51699,8.8506,8.49037,8.80825,200549.00205846,0
+MSA.US,D,20020423,000000,8.80212,8.80212,8.74108,8.78144,124525.81256448,0
+MSA.US,D,20020424,000000,8.76204,8.78609,8.73089,8.78144,92634.784512709,0
+MSA.US,D,20020425,000000,8.776,8.87465,8.776,8.87465,74452.491674749,0
+MSA.US,D,20020426,000000,8.85713,8.88928,8.79084,8.79084,78979.618786941,0
+MSA.US,D,20020429,000000,8.81212,8.8322,8.78144,8.78144,15185.433742705,0
+MSA.US,D,20020430,000000,8.76107,8.8497,8.70081,8.8497,144282.84620191,0
+MSA.US,D,20020501,000000,8.88474,9.57709,8.88474,9.43264,431465.83936717,0
+MSA.US,D,20020502,000000,9.45342,9.97491,9.45342,9.97491,249092.05493126,0
+MSA.US,D,20020503,000000,9.95798,9.95798,9.8175,9.83828,142744.49222451,0
+MSA.US,D,20020506,000000,9.85808,9.88479,9.65229,9.65229,98707.3408177,0
+MSA.US,D,20020507,000000,9.61864,9.81454,9.61864,9.81355,206606.3971876,0
+MSA.US,D,20020508,000000,9.8284,9.8739,9.51773,9.52763,294621.06604284,0
+MSA.US,D,20020509,000000,9.48013,9.51873,8.59337,8.59337,176160.73456794,0
+MSA.US,D,20020510,000000,8.59505,8.75294,8.58495,8.58495,127540.86507078,0
+MSA.US,D,20020513,000000,8.69221,8.90906,8.64847,8.90906,168575.09291198,0
+MSA.US,D,20020514,000000,8.91105,9.54048,8.75463,9.52763,481418.88159507,0
+MSA.US,D,20020515,000000,9.55533,9.7067,9.52367,9.61766,181561.14540974,0
+MSA.US,D,20020516,000000,9.58006,9.59985,9.31462,9.3532,107498.80132716,0
+MSA.US,D,20020517,000000,9.36211,9.49597,9.31877,9.48409,49922.719876178,0
+MSA.US,D,20020520,000000,9.46134,9.46134,9.39565,9.41583,57533.630158565,0
+MSA.US,D,20020521,000000,9.40197,9.40197,9.15464,9.16146,78682.459740059,0
+MSA.US,D,20020522,000000,9.16998,9.20716,8.99228,9.02146,184625.72442384,0
+MSA.US,D,20020523,000000,9.06391,9.06391,8.88761,9.0367,184684.34763717,0
+MSA.US,D,20020524,000000,9.06688,9.06688,8.94202,8.94202,114981.34698726,0
+MSA.US,D,20020528,000000,8.92006,8.94014,8.82131,8.89978,113505.65920341,0
+MSA.US,D,20020529,000000,8.87929,9.0272,8.87929,9.0272,124112.417836,0
+MSA.US,D,20020530,000000,9.02523,9.15464,8.91649,8.95983,239217.07572025,0
+MSA.US,D,20020531,000000,8.95983,9.07074,8.89978,8.89978,127183.06132045,0
+MSA.US,D,20020603,000000,8.87929,8.87929,8.48217,8.48217,139256.41103134,0
+MSA.US,D,20020604,000000,8.46059,8.46059,8.21384,8.29595,86294.380767503,0
+MSA.US,D,20020605,000000,8.32861,8.32861,8.27251,8.30428,28743.567942962,0
+MSA.US,D,20020606,000000,8.27578,8.27578,8.02794,8.04793,107452.30705452,0
+MSA.US,D,20020607,000000,7.98747,8.11629,7.88814,8.11629,195260.78391803,0
+MSA.US,D,20020610,000000,8.11966,8.12529,8.0779,8.10768,90801.292978547,0
+MSA.US,D,20020611,000000,8.08918,8.11966,7.96432,7.98837,130125.3401826,0
+MSA.US,D,20020612,000000,8.02448,8.03457,7.78743,7.86044,118098.48474434,0
+MSA.US,D,20020613,000000,7.87776,7.87776,7.63021,7.63021,128666.83506474,0
+MSA.US,D,20020614,000000,7.52978,7.52978,7.38139,7.52781,196815.30981634,0
+MSA.US,D,20020617,000000,7.53285,8.04793,7.53285,8.04793,121073.10744833,0
+MSA.US,D,20020618,000000,8.06405,8.19257,8.06405,8.08216,124158.91210864,0
+MSA.US,D,20020619,000000,8.06217,8.1521,7.4833,7.48507,243522.84966487,0
+MSA.US,D,20020620,000000,7.50605,7.53612,7.34765,7.4173,186066.03613067,0
+MSA.US,D,20020621,000000,7.49527,7.53504,7.38623,7.39979,202735.24361767,0
+MSA.US,D,20020624,000000,7.43135,7.53285,7.43135,7.5107,136241.35852506,0
+MSA.US,D,20020625,000000,7.51554,7.7893,7.51554,7.74923,178517.79204184,0
+MSA.US,D,20020626,000000,7.72767,8.32188,7.60865,8.31139,324006.45709726,0
+MSA.US,D,20020627,000000,8.32861,8.32861,8.05723,8.26994,229940.45758323,0
+MSA.US,D,20020628,000000,8.26816,8.34473,7.85084,7.92851,718917.6907177,0
+MSA.US,D,20020701,000000,7.95908,7.96917,7.77673,7.80048,143769.38771273,0
+MSA.US,D,20020702,000000,7.80088,7.80088,7.49387,7.49387,90794.217763144,0
+MSA.US,D,20020703,000000,7.51654,7.53642,7.39741,7.53642,263201.04518781,0
+MSA.US,D,20020705,000000,7.55086,7.60488,7.55086,7.60488,66604.056303868,0
+MSA.US,D,20020708,000000,7.6588,8.08137,7.6588,7.84362,242040.08666564,0
+MSA.US,D,20020709,000000,7.84223,8.0225,7.83245,7.99648,75647.192332622,0
+MSA.US,D,20020710,000000,7.96225,7.96225,7.83352,7.84362,55972.029044848,0
+MSA.US,D,20020711,000000,7.80998,7.80998,7.67136,7.68126,142260.345342,0
+MSA.US,D,20020712,000000,7.69858,7.69858,7.39167,7.39167,109001.77922755,0
+MSA.US,D,20020715,000000,7.4169,7.4169,7.18856,7.29779,163383.90629706,0
+MSA.US,D,20020716,000000,7.27899,7.29867,7.13998,7.16976,179998.53355097,0
+MSA.US,D,20020717,000000,7.19904,7.21903,7.05251,7.13573,173954.27810758,0
+MSA.US,D,20020718,000000,7.15234,7.20221,7.09318,7.09318,90849.808741303,0
+MSA.US,D,20020719,000000,7.09744,7.09744,6.79222,6.87137,225403.22302047,0
+MSA.US,D,20020722,000000,6.86514,6.87285,6.63708,6.66706,187763.07708208,0
+MSA.US,D,20020723,000000,6.68141,6.80033,6.62175,6.67547,258757.80991539,0
+MSA.US,D,20020724,000000,6.34037,6.78608,6.32038,6.78608,327047.78897504,0
+MSA.US,D,20020725,000000,6.8222,7.08596,6.80261,7.05044,99838.364536955,0
+MSA.US,D,20020726,000000,7.05134,7.11841,7.05134,7.11841,63544.531015053,0
+MSA.US,D,20020729,000000,7.13444,7.57056,7.13444,7.57056,171056.47202795,0
+MSA.US,D,20020730,000000,7.54938,7.58113,7.45024,7.46815,105981.67299597,0
+MSA.US,D,20020731,000000,7.46449,7.46449,7.33191,7.33191,264941.5481767,0
+MSA.US,D,20020801,000000,7.35101,7.4087,7.31114,7.4087,60565.86533083,0
+MSA.US,D,20020802,000000,7.40088,7.41107,7.33191,7.33191,34822.188718296,0
+MSA.US,D,20020805,000000,7.33568,7.33568,7.24654,7.24654,46906.656624832,0
+MSA.US,D,20020806,000000,7.25623,7.40246,7.25623,7.29779,158886.09079153,0
+MSA.US,D,20020807,000000,7.31342,7.39297,7.27385,7.38297,346622.88850212,0
+MSA.US,D,20020808,000000,7.36457,7.37426,7.16609,7.37426,177063.32990421,0
+MSA.US,D,20020809,000000,7.43659,7.43659,7.35745,7.35745,146737.94594638,0
+MSA.US,D,20020812,000000,7.33528,7.50348,7.33528,7.49387,68094.905263566,0
+MSA.US,D,20020813,000000,7.49309,7.49309,7.25524,7.25524,199773.76059942,0
+MSA.US,D,20020814,000000,7.23121,7.34052,7.09269,7.34052,402786.95910788,0
+MSA.US,D,20020815,000000,7.36121,7.36121,7.25247,7.27206,60563.843840715,0
+MSA.US,D,20020816,000000,7.27612,7.55334,7.25623,7.55334,174021.99802643,0
+MSA.US,D,20020819,000000,7.58628,7.65782,7.58628,7.65574,60503.19913727,0
+MSA.US,D,20020820,000000,7.63111,7.65069,7.6129,7.6129,18163.08868187,0
+MSA.US,D,20020821,000000,7.61092,7.6129,7.53217,7.6129,68110.066439426,0
+MSA.US,D,20020822,000000,7.60953,7.62171,7.59183,7.62171,21104.356798968,0
+MSA.US,D,20020823,000000,7.64614,7.66592,7.53642,7.53642,63279.715810008,0
+MSA.US,D,20020826,000000,7.50338,7.73241,7.47389,7.73241,75362.162226429,0
+MSA.US,D,20020827,000000,7.71857,7.73628,7.63872,7.63872,42172.326775868,0
+MSA.US,D,20020828,000000,7.63001,7.76922,7.63001,7.74923,131010.7528529,0
+MSA.US,D,20020829,000000,7.76764,7.88734,7.76764,7.87736,125017.03466239,0
+MSA.US,D,20020830,000000,7.87221,7.87221,7.70679,7.70679,82854.815337097,0
+MSA.US,D,20020903,000000,7.68304,7.68304,7.43392,7.43392,120579.86386031,0
+MSA.US,D,20020904,000000,7.45549,7.45549,7.35002,7.36605,185351.43937506,0
+MSA.US,D,20020905,000000,7.38653,7.38653,7.04183,7.04183,200405.47626031,0
+MSA.US,D,20020906,000000,7.0169,7.08428,6.98296,7.08428,263813.55669262,0
+MSA.US,D,20020909,000000,7.18995,7.94523,7.18995,7.93702,756122.20553634,0
+MSA.US,D,20020910,000000,7.94998,7.94998,7.66158,7.68126,666337.72208557,0
+MSA.US,D,20020911,000000,7.70778,7.79929,7.70778,7.78377,179243.50699306,0
+MSA.US,D,20020912,000000,7.80741,7.96452,7.78782,7.96254,212387.85891605,0
+MSA.US,D,20020913,000000,7.94849,8.00825,7.79307,7.98837,436730.81037128,0
+MSA.US,D,20020916,000000,8.00291,8.04249,7.84135,7.84362,170291.33801948,0
+MSA.US,D,20020917,000000,7.89477,7.89477,7.69175,7.7155,286283.43006416,0
+MSA.US,D,20020918,000000,7.69314,7.73251,7.54355,7.6129,120581.88535043,0
+MSA.US,D,20020919,000000,7.62171,7.65139,7.56195,7.56195,73871.313266731,0
+MSA.US,D,20020920,000000,7.61914,7.64307,7.49358,7.5193,186759.40724006,0
+MSA.US,D,20020923,000000,7.53523,7.53523,7.40573,7.42531,174807.34693605,0
+MSA.US,D,20020924,000000,7.40404,7.49387,7.36437,7.49387,111536.72783155,0
+MSA.US,D,20020925,000000,7.49823,7.52791,7.39257,7.46815,180765.68904954,0
+MSA.US,D,20020926,000000,7.4454,7.69412,7.4454,7.66435,174810.37917122,0
+MSA.US,D,20020927,000000,7.677,7.6868,7.63715,7.64693,126541.23820898,0
+MSA.US,D,20020930,000000,7.66355,7.83274,7.56996,7.80048,459688.87360555,0
+MSA.US,D,20021001,000000,7.80483,7.80483,7.68116,7.74122,102434.96858947,0
+MSA.US,D,20021002,000000,7.7159,7.76576,7.68987,7.68987,82864.922787671,0
+MSA.US,D,20021003,000000,7.69324,7.76823,7.68878,7.76645,37651.264134021,0
+MSA.US,D,20021004,000000,7.78633,7.81809,7.6883,7.69838,79828.644635175,0
+MSA.US,D,20021007,000000,7.69699,7.69699,7.46025,7.46815,165699.52322361,0
+MSA.US,D,20021008,000000,7.46449,7.46449,7.36298,7.38297,79901.418279309,0
+MSA.US,D,20021009,000000,7.389,7.39494,7.09032,7.1103,165689.41577304,0
+MSA.US,D,20021010,000000,7.12701,7.18698,7.12504,7.18698,81374.073827973,0
+MSA.US,D,20021011,000000,7.21943,7.28917,7.21943,7.28917,75317.689443902,0
+MSA.US,D,20021014,000000,7.2406,7.34052,7.2406,7.34052,112954.80314712,0
+MSA.US,D,20021015,000000,7.3245,7.55334,7.3245,7.55334,140176.18903361,0
+MSA.US,D,20021016,000000,7.52347,7.52347,7.48359,7.49387,107019.70816994,0
+MSA.US,D,20021017,000000,7.51811,7.51811,7.4087,7.46815,274160.55384544,0
+MSA.US,D,20021018,000000,7.46865,7.46865,7.1103,7.1103,216908.9215579,0
+MSA.US,D,20021021,000000,7.15987,7.184,7.07052,7.1103,120504.05798099,0
+MSA.US,D,20021022,000000,7.10594,7.11614,6.89689,6.89689,137155.07205697,0
+MSA.US,D,20021023,000000,6.90846,7.0078,6.86849,7.0078,93426.197892671,0
+MSA.US,D,20021024,000000,7.03085,7.05064,6.93123,6.93123,57239.503346856,0
+MSA.US,D,20021025,000000,6.93251,7.05193,6.9142,7.04183,171682.1232185,0
+MSA.US,D,20021028,000000,7.06044,7.07854,6.95101,6.99098,146108.25177561,0
+MSA.US,D,20021029,000000,6.96942,6.96942,6.87582,6.93993,102446.0867851,0
+MSA.US,D,20021030,000000,6.93113,7.06044,6.93113,6.99098,146108.25177561,0
+MSA.US,D,20021031,000000,6.97239,7.01236,6.95259,6.98208,55719.342780493,0
+MSA.US,D,20021101,000000,6.98039,7.16976,6.96258,7.16976,88870.769918871,0
+MSA.US,D,20021104,000000,7.18965,7.28927,7.18965,7.22951,137076.23394249,0
+MSA.US,D,20021105,000000,7.20835,7.20835,7.1109,7.11841,105463.1607815,0
+MSA.US,D,20021106,000000,7.04896,7.17866,6.99929,6.99929,316381.39638406,0
+MSA.US,D,20021107,000000,6.97812,6.99781,6.87859,6.88838,103976.35480204,0
+MSA.US,D,20021108,000000,6.89007,6.89007,6.53162,6.64133,805974.17325851,0
+MSA.US,D,20021111,000000,6.28873,6.39231,6.11965,6.24925,1026557.1531002,0
+MSA.US,D,20021112,000000,6.23302,6.26261,6.01398,6.03575,301295.01565699,0
+MSA.US,D,20021113,000000,6.02862,6.02862,5.73022,5.83986,879015.66483309,0
+MSA.US,D,20021114,000000,5.84599,5.87744,5.61655,5.72053,866041.74127602,0
+MSA.US,D,20021115,000000,5.7144,5.7144,5.4532,5.47319,575798.21207689,0
+MSA.US,D,20021118,000000,5.50554,6.06107,5.47576,5.99331,748819.57249647,0
+MSA.US,D,20021119,000000,6.01101,6.24026,6.01101,6.17238,229097.49620535,0
+MSA.US,D,20021120,000000,6.19889,6.37707,6.19889,6.37707,227754.21602403,0
+MSA.US,D,20021121,000000,6.3569,6.37707,6.30683,6.37707,166319.10994382,0
+MSA.US,D,20021122,000000,6.3657,6.52192,6.3459,6.52192,140873.60312322,0
+MSA.US,D,20021125,000000,6.50936,6.57545,6.50936,6.54705,77906.207535959,0
+MSA.US,D,20021126,000000,6.52756,6.55784,6.48759,6.54705,91394.600327254,0
+MSA.US,D,20021127,000000,6.54487,6.67547,6.54487,6.67547,161869.81020105,0
+MSA.US,D,20021129,000000,6.664,6.664,6.60433,6.62422,101934.64978605,0
+MSA.US,D,20021202,000000,6.61542,6.63936,6.51143,6.51351,106411.23964537,0
+MSA.US,D,20021203,000000,6.496,6.52202,6.32573,6.32573,236782.19087693,0
+MSA.US,D,20021204,000000,6.33049,6.39014,6.3003,6.3003,203669.17205073,0
+MSA.US,D,20021205,000000,6.27725,6.27725,6.08719,6.08719,116864.36502922,0
+MSA.US,D,20021206,000000,6.08641,6.20642,6.06611,6.20642,50947.615364404,0
+MSA.US,D,20021209,000000,6.2257,6.55664,6.15576,6.16377,452571.20691119,0
+MSA.US,D,20021210,000000,6.14744,6.20939,6.06127,6.18929,143782.52739848,0
+MSA.US,D,20021211,000000,6.21007,6.3003,6.18998,6.3003,82365.614729304,0
+MSA.US,D,20021212,000000,6.32702,6.42704,6.28635,6.37707,142346.25867189,0
+MSA.US,D,20021213,000000,6.39815,6.44584,6.38796,6.42822,28465.613052171,0
+MSA.US,D,20021216,000000,6.4507,6.47048,6.39044,6.47048,392346.97340978,0
+MSA.US,D,20021217,000000,6.46493,6.72335,6.46493,6.6073,173864.32179748,0
+MSA.US,D,20021218,000000,6.60592,6.60592,6.38529,6.38529,116899.74110623,0
+MSA.US,D,20021219,000000,6.18801,6.37837,6.18801,6.36847,338550.06772849,0
+MSA.US,D,20021220,000000,6.38431,6.56446,6.36441,6.56446,179879.26563419,0
+MSA.US,D,20021223,000000,6.58761,6.72197,6.58761,6.71812,133337.48797508,0
+MSA.US,D,20021224,000000,6.70713,6.76708,6.62689,6.66706,109385.86234936,0
+MSA.US,D,20021226,000000,6.68616,6.72652,6.68616,6.72652,14986.316966393,0
+MSA.US,D,20021227,000000,6.70012,6.70012,6.59008,6.59008,52423.30314824,0
+MSA.US,D,20021230,000000,6.56684,6.56684,6.3565,6.47048,118300.63375583,0
+MSA.US,D,20021231,000000,6.44386,6.6439,6.3656,6.45374,248859.58356805,0
+MSA.US,D,20030102,000000,6.42704,6.64133,6.40706,6.64133,131859.77870114,0
+MSA.US,D,20030103,000000,6.6175,6.6175,6.54705,6.54705,131851.69274068,0
+MSA.US,D,20030106,000000,6.56812,6.66845,6.54774,6.65806,73409.402775489,0
+MSA.US,D,20030107,000000,6.63718,6.63718,6.56704,6.6073,109380.80862407,0
+MSA.US,D,20030108,000000,6.60849,6.63857,6.58861,6.59859,118342.07430318,0
+MSA.US,D,20030109,000000,6.62828,6.65806,6.61809,6.65806,70409.511445062,0
+MSA.US,D,20030110,000000,6.61917,6.6454,6.60909,6.64133,46434.638683016,0
+MSA.US,D,20030113,000000,6.64827,6.70653,6.64827,6.65806,80923.281532363,0
+MSA.US,D,20030114,000000,6.65044,6.95111,6.64065,6.86285,220145.32723175,0
+MSA.US,D,20030115,000000,6.86849,6.89838,6.82872,6.88838,97380.232557305,0
+MSA.US,D,20030116,000000,6.93103,7.37149,6.93103,7.16145,489726.19522202,0
+MSA.US,D,20030117,000000,7.1387,7.15838,7.00839,7.08428,247201.96167388,0
+MSA.US,D,20030121,000000,7.06805,7.06805,6.8114,6.8114,83903.9687067,0
+MSA.US,D,20030122,000000,6.77807,6.78786,6.70822,6.71812,104874.90715809,0
+MSA.US,D,20030123,000000,6.72652,6.73048,6.6162,6.72652,149856.09444853,0
+MSA.US,D,20030124,000000,6.70733,6.70733,6.6073,6.6073,67426.802780609,0
+MSA.US,D,20030127,000000,6.5706,6.5706,6.4406,6.47048,119802.60091115,0
+MSA.US,D,20030128,000000,6.43119,6.7096,6.36906,6.7096,145294.60200438,0
+MSA.US,D,20030129,000000,6.68903,6.78698,6.68903,6.76936,86881.623645866,0
+MSA.US,D,20030130,000000,6.73374,6.74176,6.48393,6.48778,238361.98540168,0
+MSA.US,D,20030131,000000,6.48986,6.6262,6.48986,6.55644,200815.83875362,0
+MSA.US,D,20030203,000000,6.54043,6.58069,6.51034,6.53043,137779.71250245,0
+MSA.US,D,20030204,000000,6.5245,6.53449,6.45671,6.53043,64434.997410641,0
+MSA.US,D,20030205,000000,6.53182,6.53182,6.40369,6.48778,178288.3529138,0
+MSA.US,D,20030206,000000,6.468,6.468,6.41803,6.42822,38951.082277865,0
+MSA.US,D,20030207,000000,6.40903,6.41487,6.37707,6.37707,65927.867860453,0
+MSA.US,D,20030210,000000,6.42575,6.42575,6.30169,6.32573,131879.99360228,0
+MSA.US,D,20030211,000000,6.30693,6.30693,6.11678,6.14676,242734.46852008,0
+MSA.US,D,20030212,000000,6.11628,6.23233,6.10629,6.20642,205289.39637777,0
+MSA.US,D,20030213,000000,6.20987,6.60048,6.20987,6.53043,293528.45063575,0
+MSA.US,D,20030214,000000,6.5528,6.88076,6.55071,6.86285,256392.66648102,0
+MSA.US,D,20030218,000000,6.91837,6.92252,6.80449,6.88838,106369.79909801,0
+MSA.US,D,20030219,000000,6.90253,6.93281,6.87225,6.92261,98392.999104842,0
+MSA.US,D,20030220,000000,6.89442,6.92261,6.85425,6.92261,113269.14485999,0
+MSA.US,D,20030221,000000,6.942,6.99227,6.92192,6.98208,117784.14303148,0
+MSA.US,D,20030224,000000,6.97901,7.01533,6.95902,6.99929,77561.543471378,0
+MSA.US,D,20030225,000000,7.02184,7.04183,6.96131,7.04183,153583.72222031,0
+MSA.US,D,20030226,000000,7.09318,7.11347,7.06301,7.09318,181889.63755341,0
+MSA.US,D,20030227,000000,7.09338,7.22417,7.09338,7.20389,144612.34909062,0
+MSA.US,D,20030228,000000,7.18233,7.27276,7.18233,7.2121,240082.2734894,0
+MSA.US,D,20030303,000000,7.17569,7.22417,6.90412,6.9138,324915.11690388,0
+MSA.US,D,20030304,000000,6.89155,6.90164,6.80112,6.87137,171458.74856081,0
+MSA.US,D,20030305,000000,6.88314,6.88314,6.82477,6.86285,74529.308299113,0
+MSA.US,D,20030306,000000,6.82941,6.94982,6.7285,6.93993,196867.86855933,0
+MSA.US,D,20030307,000000,6.93765,7.08823,6.89917,7.0078,283460.41911878,0
+MSA.US,D,20030310,000000,7.01353,7.0638,6.9428,6.96515,189316.59223534,0
+MSA.US,D,20030311,000000,6.99395,7.01403,6.94972,6.97396,163967.1061952,0
+MSA.US,D,20030312,000000,6.96268,6.97298,6.89254,6.92261,147584.9503045,0
+MSA.US,D,20030313,000000,6.93825,6.95625,6.93825,6.94804,101437.3632178,0
+MSA.US,D,20030314,000000,6.94914,6.99148,6.89492,6.96515,251855.43191826,0
+MSA.US,D,20030317,000000,6.97555,6.97555,6.84683,6.89689,204395.89774701,0
+MSA.US,D,20030318,000000,6.90283,6.96515,6.87255,6.96515,132673.42847235,0
+MSA.US,D,20030319,000000,6.95922,7.22101,6.95922,7.22101,311635.94833946,0
+MSA.US,D,20030320,000000,7.21447,7.50813,7.18253,7.50219,161046.05297925,0
+MSA.US,D,20030321,000000,7.4817,7.4817,7.02107,7.10149,448855.7080801,0
+MSA.US,D,20030324,000000,7.08546,7.08546,6.90273,7.03343,262371.22349567,0
+MSA.US,D,20030325,000000,7.04025,7.05618,6.96388,7.05044,150630.32516251,0
+MSA.US,D,20030326,000000,7.05281,7.06281,6.94577,6.98208,262403.5673375,0
+MSA.US,D,20030327,000000,6.94587,7.11723,6.94587,7.09318,123746.52812522,0
+MSA.US,D,20030328,000000,7.08171,7.0918,6.97099,7.06755,134207.73946952,0
+MSA.US,D,20030331,000000,7.04045,7.1855,7.04045,7.16145,222212.30087418,0
+MSA.US,D,20030401,000000,7.10862,7.39979,7.09239,7.39979,241686.32589553,0
+MSA.US,D,20030402,000000,7.48487,7.55334,7.46489,7.55334,216189.27107701,0
+MSA.US,D,20030403,000000,7.55196,7.58618,7.49387,7.49387,105876.55550999,0
+MSA.US,D,20030404,000000,7.51327,7.57332,7.4831,7.55334,304243.35898948,0
+MSA.US,D,20030407,000000,7.60825,7.63645,7.52781,7.52781,268282.06059148,0
+MSA.US,D,20030408,000000,7.54176,7.60231,7.54176,7.56195,150656.60453401,0
+MSA.US,D,20030409,000000,7.56887,7.64535,7.48834,7.50219,114757.97232956,0
+MSA.US,D,20030410,000000,7.49507,7.49507,7.22951,7.22951,198411.27626202,0
+MSA.US,D,20030411,000000,7.27533,7.33548,7.14443,7.25524,231056.32012663,0
+MSA.US,D,20030414,000000,7.26455,7.56689,7.22447,7.53642,242994.22999983,0
+MSA.US,D,20030415,000000,7.48043,7.51693,7.40009,7.5107,419210.55554593,0
+MSA.US,D,20030416,000000,7.50426,7.68543,7.46409,7.64693,487599.58762121,0
+MSA.US,D,20030417,000000,7.64535,7.69364,7.60311,7.64693,450440.55633015,0
+MSA.US,D,20030421,000000,7.60201,7.77882,7.57145,7.69838,332400.69479914,0
+MSA.US,D,20030422,000000,7.64594,7.69412,7.61567,7.65574,372762.77717716,0
+MSA.US,D,20030423,000000,7.64792,7.84926,7.63802,7.80929,283206.72210936,0
+MSA.US,D,20030424,000000,7.8076,7.8076,7.64654,7.70679,159524.88166783,0
+MSA.US,D,20030425,000000,7.70333,7.79396,7.64525,7.7155,198377.92167512,0
+MSA.US,D,20030428,000000,7.69254,7.7889,7.69254,7.73241,152164.63615968,0
+MSA.US,D,20030429,000000,7.69452,7.73261,7.66435,7.66435,323704.24432508,0
+MSA.US,D,20030430,000000,7.6317,7.72184,7.60171,7.68987,86524.830640594,0
+MSA.US,D,20030501,000000,7.64644,7.64644,7.54572,7.59598,71559.739320408,0
+MSA.US,D,20030502,000000,7.62547,7.65574,7.5852,7.65574,90954.926227275,0
+MSA.US,D,20030505,000000,7.60845,7.74923,7.58648,7.74923,166924.54623321,0
+MSA.US,D,20030506,000000,7.69264,7.69264,7.48092,7.5193,362495.62888388,0
+MSA.US,D,20030507,000000,7.4912,7.58955,7.34052,7.55334,868210.80016925,0
+MSA.US,D,20030508,000000,7.61914,7.76407,7.61914,7.7155,272953.72424688,0
+MSA.US,D,20030509,000000,7.72004,7.76793,7.66752,7.75843,134164.27743205,0
+MSA.US,D,20030512,000000,7.67355,8.09017,7.65772,8.01399,366616.43648299,0
+MSA.US,D,20030513,000000,8.04109,8.08908,8.02061,8.03081,150541.37959746,0
+MSA.US,D,20030514,000000,7.9753,8.08581,7.9753,8.00548,287861.2030988,0
+MSA.US,D,20030515,000000,8.0586,8.13331,7.97837,8.13331,104365.49164915,0
+MSA.US,D,20030516,000000,8.09087,8.09087,7.80929,7.80929,184826.86269027,0
+MSA.US,D,20030519,000000,7.85658,8.03882,7.85658,7.98837,124609.70440425,0
+MSA.US,D,20030520,000000,7.96472,7.96472,7.7891,7.80929,114181.84764683,0
+MSA.US,D,20030521,000000,7.83512,7.88992,7.48507,7.48507,160154.57583861,0
+MSA.US,D,20030522,000000,7.54592,7.56649,7.3336,7.48507,358867.05412773,0
+MSA.US,D,20030523,000000,7.5295,7.5295,7.39791,7.44282,228559.7798348,0
+MSA.US,D,20030527,000000,7.4831,7.53365,7.40186,7.44282,361935.67612206,0
+MSA.US,D,20030528,000000,7.45855,7.5193,7.44866,7.5193,641165.11643048,0
+MSA.US,D,20030529,000000,7.56115,7.78377,7.44015,7.78377,151358.06160387,0
+MSA.US,D,20030530,000000,7.84045,7.9763,7.82413,7.94582,194232.85619464,0
+MSA.US,D,20030602,000000,7.9578,8.08918,7.95393,7.98837,200262.96120721,0
+MSA.US,D,20030603,000000,8.04169,8.05159,7.97076,8.03952,56355.101421611,0
+MSA.US,D,20030604,000000,8.04743,8.17456,7.9665,8.03952,228431.4152125,0
+MSA.US,D,20030605,000000,8.06365,8.44426,8.0134,8.43982,222492.27725509,0
+MSA.US,D,20030606,000000,8.44249,8.82131,8.41597,8.77244,364766.77302791,0
+MSA.US,D,20030609,000000,8.76769,8.82646,8.75651,8.80825,145387.59054967,0
+MSA.US,D,20030610,000000,8.81212,8.87078,8.80648,8.8497,259497.67529742,0
+MSA.US,D,20030611,000000,8.83833,9.0923,8.81845,9.02146,373816.98427206,0
+MSA.US,D,20030612,000000,9.0187,9.05649,8.91649,8.97912,452546.94902982,0
+MSA.US,D,20030613,000000,8.98476,9.03284,8.98476,9.00365,292124.525751,0
+MSA.US,D,20030616,000000,8.98851,9.06014,8.97675,8.98851,396233.28815555,0
+MSA.US,D,20030617,000000,8.98851,8.98851,8.94667,8.95983,160225.32799263,0
+MSA.US,D,20030618,000000,8.96081,8.98297,8.93826,8.96932,143899.77382515,0
+MSA.US,D,20030619,000000,8.96754,9.0272,8.96754,8.97912,201794.23996921,0
+MSA.US,D,20030620,000000,8.98011,9.00762,8.95697,8.99613,342789.13249932,0
+MSA.US,D,20030623,000000,9.03769,9.03769,8.96754,8.96932,252249.62249065,0
+MSA.US,D,20030624,000000,8.954,9.00762,8.94479,8.98851,204795.1420447,0
+MSA.US,D,20030625,000000,8.94014,8.94014,8.8506,8.89978,275847.48734628,0
+MSA.US,D,20030626,000000,8.89878,8.96081,8.8497,8.8497,154253.84619337,0
+MSA.US,D,20030627,000000,8.80212,8.9259,8.80212,8.89116,191280.4698819,0
+MSA.US,D,20030630,000000,8.89215,8.89215,8.54558,8.8232,872035.45946654,0
+MSA.US,D,20030701,000000,8.69892,8.85713,8.62018,8.73732,538367.29036539,0
+MSA.US,D,20030702,000000,8.79084,9.10685,8.79084,9.07548,217988.39727923,0
+MSA.US,D,20030703,000000,9.10299,9.44947,9.08024,9.3247,90452.585933736,0
+MSA.US,D,20030707,000000,9.28236,9.52267,9.26098,9.5019,265514.64062426,0
+MSA.US,D,20030708,000000,9.45342,9.45342,9.34133,9.41583,89025.413912656,0
+MSA.US,D,20030709,000000,9.39268,9.52763,9.35914,9.52763,120130.08230976,0
+MSA.US,D,20030710,000000,9.47816,9.50586,9.32273,9.41583,158692.02774051,0
+MSA.US,D,20030711,000000,9.36408,9.49398,9.36408,9.49398,145342.10702208,0
+MSA.US,D,20030714,000000,9.50289,9.50289,9.36992,9.39862,105309.52753278,0
+MSA.US,D,20030715,000000,9.3443,9.35023,9.2414,9.30205,87521.425267213,0
+MSA.US,D,20030716,000000,9.27949,9.30402,9.18312,9.29225,151310.55658616,0
+MSA.US,D,20030717,000000,9.29028,9.29028,9.15285,9.16146,123163.32822707,0
+MSA.US,D,20030718,000000,9.16898,9.23111,9.08874,9.23111,32630.893433807,0
+MSA.US,D,20030721,000000,9.23111,9.30502,9.18599,9.23111,213589.63478933,0
+MSA.US,D,20030722,000000,9.18115,9.37585,9.15464,9.3532,91980.832460558,0
+MSA.US,D,20030723,000000,9.3433,9.3433,9.16344,9.16711,86042.705248205,0
+MSA.US,D,20030724,000000,9.19875,9.27276,9.09418,9.09418,94961.519634895,0
+MSA.US,D,20030725,000000,9.10012,9.12812,8.96932,9.0452,96405.874321951,0
+MSA.US,D,20030728,000000,9.08973,9.09616,8.94756,9.09418,146891.57919511,0
+MSA.US,D,20030729,000000,9.15087,9.15087,8.98951,9.09418,182504.17054831,0
+MSA.US,D,20030730,000000,9.05174,9.10299,9.00365,9.00365,56353.079931497,0
+MSA.US,D,20030731,000000,8.91827,9.00178,8.76591,8.85713,151310.55658616,0
+MSA.US,D,20030801,000000,8.90075,9.00762,8.80112,8.95043,212062.39900756,0
+MSA.US,D,20030804,000000,8.90265,8.95697,8.85713,8.90906,57824.724735102,0
+MSA.US,D,20030805,000000,8.95597,9.00276,8.77244,8.77244,127550.97252135,0
+MSA.US,D,20030806,000000,8.80648,8.99901,8.79539,8.81656,218118.78339163,0
+MSA.US,D,20030807,000000,8.79728,8.97308,8.6178,8.91748,439146.49105851,0
+MSA.US,D,20030808,000000,8.96754,8.97912,8.93163,8.97912,406552.99519184,0
+MSA.US,D,20030811,000000,9.0281,9.12347,9.02226,9.12347,66746.571356965,0
+MSA.US,D,20030812,000000,9.11456,9.50389,9.10101,9.4554,183898.99872755,0
+MSA.US,D,20030813,000000,9.37882,9.47618,9.37882,9.40791,121122.63395614,0
+MSA.US,D,20030814,000000,9.43264,9.43264,9.33935,9.43264,67954.411700583,0
+MSA.US,D,20030815,000000,9.42473,9.42473,9.42473,9.42473,32506.571791744,0
+MSA.US,D,20030818,000000,9.42967,9.42967,9.30502,9.39862,66460.530505715,0
+MSA.US,D,20030819,000000,9.4277,9.74133,9.4277,9.74133,143283.21934011,0
+MSA.US,D,20030820,000000,9.73539,10.2212,9.73539,10.1905,310180.47545679,0
+MSA.US,D,20030821,000000,10.1648,10.418,10.1588,10.418,237838.41946194,0
+MSA.US,D,20030822,000000,10.6594,11.0156,10.5606,10.9385,339828.66022613,0
+MSA.US,D,20030825,000000,10.9197,10.9285,10.5655,10.7168,541956.4460643,0
+MSA.US,D,20030826,000000,10.6664,10.8692,10.6664,10.7674,202301.63398803,0
+MSA.US,D,20030827,000000,10.8168,11.2264,10.7178,10.9128,922860.77467899,0
+MSA.US,D,20030828,000000,10.887,11.0661,10.8247,10.9979,391438.31360316,0
+MSA.US,D,20030829,000000,11.1225,11.2254,11.0236,11.0236,310106.69106759,0
+MSA.US,D,20030902,000000,11.169,11.2719,11.1215,11.2016,274756.89342932,0
+MSA.US,D,20030903,000000,11.169,11.169,11.0384,11.0968,330857.28709646,0
+MSA.US,D,20030904,000000,11.1562,11.2273,11.1265,11.1848,174225.15778298,0
+MSA.US,D,20030905,000000,11.1789,11.2542,11.0908,11.1432,192048.63612556,0
+MSA.US,D,20030908,000000,11.1947,11.3213,11.1789,11.2095,153625.16276767,0
+MSA.US,D,20030909,000000,11.2076,11.2185,11.0394,11.1165,141837.853908,0
+MSA.US,D,20030910,000000,11.169,11.8041,11.0691,11.5251,471186.09863373,0
+MSA.US,D,20030911,000000,11.3827,11.5251,11.2729,11.5251,342683.0042683,0
+MSA.US,D,20030912,000000,11.5271,11.5271,11.2749,11.3797,125535.54687685,0
+MSA.US,D,20030915,000000,11.35,11.5766,11.35,11.4767,273267.05521468,0
+MSA.US,D,20030916,000000,11.4539,11.8001,11.4539,11.5776,367776.77180891,0
+MSA.US,D,20030917,000000,11.628,11.628,11.2709,11.3629,177269.52189592,0
+MSA.US,D,20030918,000000,11.4153,11.627,11.3728,11.5519,202372.38614205,0
+MSA.US,D,20030919,000000,11.5044,11.9338,11.4282,11.8318,218562.50047184,0
+MSA.US,D,20030922,000000,11.8823,11.9278,11.6746,11.729,180243.13385486,0
+MSA.US,D,20030923,000000,11.6854,11.727,11.541,11.6687,128473.78275877,0
+MSA.US,D,20030924,000000,11.726,11.7468,11.2709,11.2709,153640.32394352,0
+MSA.US,D,20030925,000000,11.3223,11.3223,10.888,10.888,159519.82794254,0
+MSA.US,D,20030926,000000,10.89,10.893,10.5259,10.5941,249548.91169721,0
+MSA.US,D,20030929,000000,10.6674,11.3995,10.6674,11.3995,502019.88735545,0
+MSA.US,D,20030930,000000,11.3718,11.4233,10.6901,11.0908,743108.86292204,0
+MSA.US,D,20031001,000000,11.1462,11.4292,10.7901,11.3728,311636.95908452,0
+MSA.US,D,20031002,000000,11.3649,11.5786,11.1225,11.5776,82699.160598253,0
+MSA.US,D,20031003,000000,11.5766,11.7418,11.448,11.6973,91576.534437589,0
+MSA.US,D,20031006,000000,11.7191,11.7824,11.7053,11.729,137351.15659811,0
+MSA.US,D,20031007,000000,11.7814,11.9654,11.5756,11.6785,121105.45129016,0
+MSA.US,D,20031008,000000,11.725,11.725,11.3708,11.3797,81255.816656254,0
+MSA.US,D,20031009,000000,11.4351,11.4757,11.2769,11.3728,106360.70239249,0
+MSA.US,D,20031010,000000,11.4183,11.4737,11.0156,11.168,138877.38163482,0
+MSA.US,D,20031013,000000,11.2739,11.631,11.2739,11.5776,63513.197918272,0
+MSA.US,D,20031014,000000,11.5944,11.9011,11.5944,11.8081,134377.54463917,0
+MSA.US,D,20031015,000000,11.8595,11.9506,11.639,11.639,128468.72903348,0
+MSA.US,D,20031016,000000,11.6894,11.6894,11.5816,11.6617,51679.394785977,0
+MSA.US,D,20031017,000000,11.7053,11.8081,11.3787,11.3797,100465.02647256,0
+MSA.US,D,20031020,000000,11.3787,11.4342,11.3708,11.3797,90126.115280189,0
+MSA.US,D,20031021,000000,11.4361,11.4648,11.2235,11.4253,91566.426987015,0
+MSA.US,D,20031022,000000,11.4282,11.4797,11.1947,11.2966,135847.16795266,0
+MSA.US,D,20031023,000000,11.2342,11.3738,11.075,11.2809,44310.052572315,0
+MSA.US,D,20031024,000000,11.349,11.5202,11.255,11.4153,121154.97779798,0
+MSA.US,D,20031027,000000,11.4223,11.7953,11.3757,11.448,106346.55196169,0
+MSA.US,D,20031028,000000,11.5014,11.6785,11.4639,11.631,144742.73520304,0
+MSA.US,D,20031029,000000,11.6795,11.8318,11.6795,11.7824,150635.37888781,0
+MSA.US,D,20031030,000000,11.8288,12.0317,11.6785,11.6785,113743.18429191,0
+MSA.US,D,20031031,000000,11.726,11.8813,11.4935,11.4935,143320.61690725,0
+MSA.US,D,20031103,000000,11.5816,12.2929,11.5816,12.1395,351409.77709408,0
+MSA.US,D,20031104,000000,12.1355,12.7618,12.1355,12.2692,327896.81482326,0
+MSA.US,D,20031105,000000,12.3433,12.9974,12.3433,12.8489,558453.82689153,0
+MSA.US,D,20031106,000000,12.9449,12.9904,12.1851,12.388,301371.83228136,0
+MSA.US,D,20031107,000000,12.3899,12.4917,12.3899,12.4809,73853.119855698,0
+MSA.US,D,20031110,000000,12.7431,12.7431,12.1851,12.2256,233407.31313019,0
+MSA.US,D,20031111,000000,12.191,12.3918,12.191,12.3631,160963.17188454,0
+MSA.US,D,20031112,000000,12.3543,14.0036,12.3543,13.8977,364651.54809135,0
+MSA.US,D,20031113,000000,13.8412,13.8412,13.2833,13.392,282835.77867329,0
+MSA.US,D,20031114,000000,13.395,13.8908,13.2645,13.301,382502.31655048,0
+MSA.US,D,20031117,000000,12.9667,13.412,12.9667,13.412,306073.81828847,0
+MSA.US,D,20031118,000000,13.408,13.5197,13.3506,13.5197,205011.44148698,0
+MSA.US,D,20031119,000000,13.5266,14.056,13.1081,14.0491,196788.01969979,0
+MSA.US,D,20031120,000000,14.051,14.6674,13.5701,13.5701,240459.28139583,0
+MSA.US,D,20031121,000000,13.7097,13.7097,13.3387,13.4435,139407.01204491,0
+MSA.US,D,20031124,000000,13.673,14.1085,13.6642,14.0649,266364.67721755,0
+MSA.US,D,20031125,000000,14.431,14.708,14.3766,14.6268,385425.39125655,0
+MSA.US,D,20031126,000000,14.6862,14.9049,14.6862,14.708,289755.3393364,0
+MSA.US,D,20031128,000000,14.7416,14.8029,14.7416,14.7416,86073.027599928,0
+MSA.US,D,20031201,000000,15.0404,15.6697,15.0404,15.6697,422160.92036855,0
+MSA.US,D,20031202,000000,15.7004,16.2494,15.6439,15.8922,457686.58764681,0
+MSA.US,D,20031203,000000,16.1347,16.2226,15.3006,15.4203,382625.62744749,0
+MSA.US,D,20031204,000000,15.4757,15.4757,14.432,15.0553,334845.68709305,0
+MSA.US,D,20031205,000000,14.9732,15.0493,14.9385,14.9622,366215.17069519,0
+MSA.US,D,20031208,000000,14.9632,15.1452,14.8632,14.9306,448236.12135992,0
+MSA.US,D,20031209,000000,14.981,14.981,14.6614,14.7821,150346.30580138,0
+MSA.US,D,20031210,000000,14.6773,14.7634,14.3785,14.5448,196780.9444844,0
+MSA.US,D,20031211,000000,14.8208,15.4223,14.8208,15.3273,606626.94707331,0
+MSA.US,D,20031212,000000,15.3036,16.0288,15.3036,16.0288,644935.19549465,0
+MSA.US,D,20031215,000000,16.4631,16.7471,16.0248,16.0803,1082433.1613644,0
+MSA.US,D,20031216,000000,16.1327,17.8908,15.7587,17.8334,925252.19748486,0
+MSA.US,D,20031217,000000,17.5682,17.5682,17.0439,17.2022,792317.99678769,0
+MSA.US,D,20031218,000000,17.307,17.3813,16.5403,17.0943,862375.76895275,0
+MSA.US,D,20031219,000000,17.1042,17.5198,16.571,17.5198,554857.59597723,0
+MSA.US,D,20031222,000000,17.6731,17.9105,17.3417,17.5623,368975.51544701,0
+MSA.US,D,20031223,000000,17.7246,17.9976,17.4514,17.6207,330740.0406698,0
+MSA.US,D,20031224,000000,17.9382,17.9679,17.7077,17.8412,185850.74743343,0
+MSA.US,D,20031226,000000,17.8462,18.2796,17.7868,17.9799,120224.0816001,0
+MSA.US,D,20031229,000000,17.9896,18.987,17.9472,18.5755,681910.27118526,0
+MSA.US,D,20031230,000000,18.6684,18.7189,17.8522,17.8581,318297.76901293,0
+MSA.US,D,20031231,000000,17.8996,17.8996,17.405,17.4584,501380.08573409,0
+MSA.US,D,20040102,000000,17.3466,17.7097,17.1339,17.7077,312868.04656446,0
+MSA.US,D,20040105,000000,18.0066,18.2271,17.5959,17.7404,681705.0899386,0
+MSA.US,D,20040106,000000,18.0026,18.0026,17.6751,17.7838,280111.82074354,0
+MSA.US,D,20040107,000000,17.8958,17.8958,17.68,17.7838,282844.87537881,0
+MSA.US,D,20040108,000000,17.78,17.9956,17.7404,17.7404,311599.5615174,0
+MSA.US,D,20040109,000000,17.6741,17.9976,17.4554,17.683,282868.12251513,0
+MSA.US,D,20040112,000000,18.2232,18.8802,18.1124,18.607,524720.21060008,0
+MSA.US,D,20040113,000000,18.8662,18.8772,18.332,18.5526,478275.46446649,0
+MSA.US,D,20040114,000000,18.5575,19.1127,18.2271,19.1127,489075.27540504,0
+MSA.US,D,20040115,000000,19.1235,19.7636,18.8802,19.7191,516476.57391175,0
+MSA.US,D,20040116,000000,19.7528,19.8705,19.4351,19.8705,479536.87429815,0
+MSA.US,D,20040120,000000,20.6352,21.023,20.0892,20.9212,538425.91357872,0
+MSA.US,D,20040121,000000,20.8619,20.8619,19.9813,20.0713,653027.22042438,0
+MSA.US,D,20040122,000000,20.0882,20.1367,18.7119,18.8258,862329.27468012,0
+MSA.US,D,20040123,000000,18.7129,19.0948,18.7129,19.087,367603.93440409,0
+MSA.US,D,20040126,000000,19.3105,19.5183,18.8752,19.072,665493.74996262,0
+MSA.US,D,20040127,000000,19.072,19.2106,18.6635,18.6724,438623.93586384,0
+MSA.US,D,20040128,000000,18.8792,19.3184,18.8277,19.087,416750.40207616,0
+MSA.US,D,20040129,000000,19.08,19.08,18.4398,18.9603,125728.59918282,0
+MSA.US,D,20040130,000000,18.9712,19.0958,18.4794,18.7841,75442.011085964,0
+MSA.US,D,20040202,000000,19.269,20.0189,18.8355,19.269,221799.91689076,0
+MSA.US,D,20040203,000000,19.7587,19.9269,19.2779,19.7102,160448.70265032,0
+MSA.US,D,20040204,000000,19.7606,19.7606,17.2546,17.6909,254778.50662432,0
+MSA.US,D,20040205,000000,17.6899,18.2509,15.6449,16.9292,361563.72194093,0
+MSA.US,D,20040206,000000,16.9607,18.1312,16.6659,17.868,143325.67063253,0
+MSA.US,D,20040209,000000,18.3093,18.4121,17.6157,17.9462,82905.352589967,0
+MSA.US,D,20040210,000000,18.1015,18.6269,17.6187,18.6269,143161.92993323,0
+MSA.US,D,20040211,000000,18.6308,18.7792,17.9639,18.3804,113844.25879765,0
+MSA.US,D,20040212,000000,18.4398,18.4874,17.6167,17.6305,125116.08767803,0
+MSA.US,D,20040213,000000,17.4534,17.8819,16.0099,16.7322,222133.4627597,0
+MSA.US,D,20040217,000000,16.8084,16.9292,15.4837,16.0633,350479.89164124,0
+MSA.US,D,20040218,000000,16.109,16.6472,15.8546,16.4187,143530.85187918,0
+MSA.US,D,20040219,000000,16.2573,16.5165,15.8635,16.0555,91274.32166542,0
+MSA.US,D,20040220,000000,16.5047,16.5047,15.8536,16.386,120524.27288215,0
+MSA.US,D,20040223,000000,16.6085,16.6996,16.0633,16.2672,115680.78256698,0
+MSA.US,D,20040224,000000,16.2513,16.3127,15.8882,16.1375,84922.799724581,0
+MSA.US,D,20040225,000000,16.0268,16.3651,15.9605,16.3443,57976.336493716,0
+MSA.US,D,20040226,000000,16.1881,16.1881,15.7914,16.1218,81729.856088186,0
+MSA.US,D,20040227,000000,15.9229,16.0149,15.1967,15.4737,182380.8596513,0
+MSA.US,D,20040301,000000,15.2739,15.5261,14.1193,15.5261,297142.8749611,0
+MSA.US,D,20040302,000000,15.1947,17.0923,15.162,16.7619,295162.82539361,0
+MSA.US,D,20040303,000000,16.4454,16.8242,16.2464,16.386,131422.12609127,0
+MSA.US,D,20040304,000000,16.5047,16.8361,16.193,16.6768,146877.42876432,0
+MSA.US,D,20040305,000000,16.6797,17.1675,16.5155,16.7817,78874.501300969,0
+MSA.US,D,20040308,000000,16.9122,16.9924,16.3533,16.3533,48283.291393041,0
+MSA.US,D,20040309,000000,16.3523,16.9983,16.1198,16.3206,92639.838237996,0
+MSA.US,D,20040310,000000,16.3147,16.5234,16.0229,16.0633,58144.120173248,0
+MSA.US,D,20040311,000000,15.9209,15.9397,15.5261,15.5261,90066.481321801,0
+MSA.US,D,20040312,000000,15.5291,15.9486,15.4925,15.8585,82181.659128854,0
+MSA.US,D,20040315,000000,16.6145,17.1438,15.9536,16.379,113529.91708479,0
+MSA.US,D,20040316,000000,16.5363,17.0508,16.0565,16.0891,77530.210374598,0
+MSA.US,D,20040317,000000,16.2593,16.7846,16.2593,16.3533,63418.187882874,0
+MSA.US,D,20040318,000000,16.1158,16.4571,15.8536,16.1812,58293.710441747,0
+MSA.US,D,20040319,000000,16.5155,16.5195,16.1534,16.19,76608.41088223,0
+MSA.US,D,20040322,000000,16.0189,16.1969,15.4569,15.8141,54798.554033182,0
+MSA.US,D,20040323,000000,16.5175,16.6827,16.192,16.4087,90812.411174178,0
+MSA.US,D,20040324,000000,16.573,16.6797,16.2513,16.4017,91884.811680103,0
+MSA.US,D,20040325,000000,16.566,17.0696,16.5225,16.9914,84316.352690129,0
+MSA.US,D,20040326,000000,17.1725,17.6345,17.1329,17.4436,105682.49245898,0
+MSA.US,D,20040329,000000,17.8363,17.8562,17.3891,17.6137,152268.74290059,0
+MSA.US,D,20040330,000000,17.6998,18.2866,17.6998,18.2866,80255.179049407,0
+MSA.US,D,20040331,000000,18.4934,18.7594,18.327,18.7288,161407.8997098,0
+MSA.US,D,20040401,000000,18.8525,19.5311,18.8248,19.3184,198652.84433073,0
+MSA.US,D,20040402,000000,19.3847,20.4761,19.3847,20.4334,206213.21736025,0
+MSA.US,D,20040405,000000,20.4394,22.6279,20.381,21.6049,528268.93649669,0
+MSA.US,D,20040406,000000,21.5999,21.5999,20.2128,20.938,273273.11968503,0
+MSA.US,D,20040407,000000,21.0667,21.1676,20.8371,20.8708,94484.447967792,0
+MSA.US,D,20040408,000000,21.0439,21.6049,21.0439,21.3387,180880.9139861,0
+MSA.US,D,20040412,000000,21.6949,21.8957,20.3424,20.3424,273605.65480891,0
+MSA.US,D,20040413,000000,18.8268,19.2224,17.8334,18.8909,493669.11169102,0
+MSA.US,D,20040414,000000,18.4992,19.2798,18.4992,18.9603,199505.9131592,0
+MSA.US,D,20040415,000000,18.7921,19.4451,18.7208,19.1967,95843.900070024,0
+MSA.US,D,20040416,000000,19.2927,19.632,18.6842,18.9603,115797.01824858,0
+MSA.US,D,20040419,000000,18.9603,19.354,17.8908,19.1037,118072.20537284,0
+MSA.US,D,20040420,000000,19.2224,19.6291,18.5635,18.5695,86592.550559441,0
+MSA.US,D,20040421,000000,18.4023,19.0127,18.3053,18.8909,76906.580674169,0
+MSA.US,D,20040422,000000,18.9593,19.4234,18.9593,19.1888,65092.992443023,0
+MSA.US,D,20040423,000000,19.3214,19.3887,18.7268,18.9266,51013.313793137,0
+MSA.US,D,20040426,000000,18.7634,19.5548,18.5418,18.8307,95523.493886821,0
+MSA.US,D,20040427,000000,18.8297,19.4797,18.7218,18.9089,64347.062590645,0
+MSA.US,D,20040428,000000,18.9118,19.2551,18.5418,18.6269,56922.129398825,0
+MSA.US,D,20040429,000000,18.6308,18.9929,18.0096,18.4656,85516.107073288,0
+MSA.US,D,20040430,000000,18.4924,18.5952,16.652,17.9056,175892.88712771,0
+MSA.US,D,20040503,000000,17.7671,18.336,17.306,18.33,107037.90158097,0
+MSA.US,D,20040504,000000,18.3954,19.351,17.7166,18.9761,153206.71431388,0
+MSA.US,D,20040505,000000,19.0463,19.8111,18.8307,19.3867,86444.981781059,0
+MSA.US,D,20040506,000000,19.3214,19.3214,18.4982,18.9266,75988.824162031,0
+MSA.US,D,20040507,000000,18.7674,19.26,18.1697,18.1757,103982.41927238,0
+MSA.US,D,20040510,000000,18.0096,18.0827,17.3337,17.7314,95087.862767073,0
+MSA.US,D,20040511,000000,17.5088,18.2004,17.5088,18.2004,122602.36472021,0
+MSA.US,D,20040512,000000,18.1332,18.8317,17.777,18.5755,103993.53746802,0
+MSA.US,D,20040513,000000,18.5882,18.5882,17.9432,17.9886,86734.054867481,0
+MSA.US,D,20040514,000000,17.8363,17.9699,17.3486,17.409,110796.86244953,0
+MSA.US,D,20040517,000000,17.1764,17.2131,16.5798,17.0755,161823.31592841,0
+MSA.US,D,20040518,000000,16.9053,17.0706,16.7391,16.8766,133098.95214153,0
+MSA.US,D,20040519,000000,17.0498,17.5752,16.7827,17.1132,87305.125824924,0
+MSA.US,D,20040520,000000,17.2091,18.1737,17.2091,17.9215,154095.15921935,0
+MSA.US,D,20040521,000000,17.9669,18.7792,17.9422,17.9532,147661.76692887,0
+MSA.US,D,20040524,000000,18.1243,18.8949,18.1243,18.431,127405.42523308,0
+MSA.US,D,20040525,000000,18.5645,20.0585,18.5645,19.9229,184397.29604087,0
+MSA.US,D,20040526,000000,19.8131,20.2296,19.5975,20.1634,217417.32632177,0
+MSA.US,D,20040527,000000,20.3217,21.023,19.8912,19.9309,158952.79996533,0
+MSA.US,D,20040528,000000,20.103,20.7213,19.8141,19.8141,96033.920140819,0
+MSA.US,D,20040601,000000,19.824,20.294,19.7963,20.1634,122883.35184618,0
+MSA.US,D,20040602,000000,20.5502,20.5502,19.9052,19.9309,123621.19573809,0
+MSA.US,D,20040603,000000,20.097,20.1217,19.351,19.5985,115641.36350975,0
+MSA.US,D,20040604,000000,19.7251,20.0585,19.6835,19.6835,66361.477490087,0
+MSA.US,D,20040607,000000,20.3503,22.3152,20.1921,22.2074,393887.34887728,0
+MSA.US,D,20040608,000000,22.2143,23.5401,22.2143,23.2501,451054.07858001,0
+MSA.US,D,20040609,000000,23.4778,24.3701,23.3768,23.732,282133.31085838,0
+MSA.US,D,20040610,000000,23.8765,24.2078,21.9729,22.5498,312415.23277874,0
+MSA.US,D,20040614,000000,22.6209,22.9435,21.6602,21.9373,204038.09399668,0
+MSA.US,D,20040615,000000,21.9531,23.0107,21.9531,22.3439,226977.96381993,0
+MSA.US,D,20040616,000000,22.3577,22.3577,21.7196,21.8325,214257.73727228,0
+MSA.US,D,20040617,000000,21.7868,21.7868,21.2229,21.4752,230691.4411609,0
+MSA.US,D,20040618,000000,21.4772,21.4772,19.2343,20.376,457736.11415462,0
+MSA.US,D,20040621,000000,20.1574,20.4017,19.5558,20.0793,341903.71982902,0
+MSA.US,D,20040622,000000,19.912,20.389,19.821,20.0268,175533.06188728,0
+MSA.US,D,20040623,000000,20.1614,20.4868,20,20.093,256344.15071827,0
+MSA.US,D,20040624,000000,19.8824,19.8892,19.1621,19.5064,674643.01422241,0
+MSA.US,D,20040625,000000,19.826,21.3921,19.826,20.8866,2525635.5990548,0
+MSA.US,D,20040628,000000,20.9539,21.22,20.5631,20.9539,639533.77390779,0
+MSA.US,D,20040629,000000,20.7866,21.9819,20.7213,21.8067,581099.56990307,0
+MSA.US,D,20040630,000000,21.8759,22.3439,21.5821,22.3439,366485.03962552,0
+MSA.US,D,20040701,000000,22.6852,22.6852,21.5564,21.7206,259469.37443581,0
+MSA.US,D,20040702,000000,21.6592,21.8126,21.2328,21.3644,137798.91665854,0
+MSA.US,D,20040706,000000,21.5228,21.5682,21.2259,21.5425,271010.06150145,0
+MSA.US,D,20040707,000000,21.7136,21.9155,21.2239,21.6879,251033.69618658,0
+MSA.US,D,20040708,000000,21.5821,21.5821,20.9133,20.9133,329386.65303791,0
+MSA.US,D,20040709,000000,21.22,21.5375,20.8885,21.4347,245196.64347995,0
+MSA.US,D,20040712,000000,21.4327,22.5775,21.4327,22.3805,293632.55737667,0
+MSA.US,D,20040713,000000,22.4834,22.8425,21.7206,21.9026,263237.43200988,0
+MSA.US,D,20040714,000000,21.8977,22.4934,21.4584,22.148,195130.39780564,0
+MSA.US,D,20040715,000000,22.2865,22.3864,21.8898,22.0203,329123.85932298,0
+MSA.US,D,20040716,000000,22.0203,22.1312,21.7543,22.046,199773.76059942,0
+MSA.US,D,20040719,000000,22.2163,22.2163,20.9539,21.5861,263283.92628252,0
+MSA.US,D,20040720,000000,21.7543,22.1174,21.123,21.9877,214854.07685616,0
+MSA.US,D,20040721,000000,22.154,22.5448,21.8898,22.3192,227356.99321647,0
+MSA.US,D,20040722,000000,22.3252,22.8812,21.8107,22.4884,348451.326311,0
+MSA.US,D,20040723,000000,22.4468,24.2059,22.4141,23.9466,547810.68143687,0
+MSA.US,D,20040726,000000,23.9456,25.3259,22.9326,23.0453,712524.7282295,0
+MSA.US,D,20040727,000000,22.4468,24.1931,22.4082,23.8319,514183.19337645,0
+MSA.US,D,20040728,000000,24.11,24.1397,23.4866,23.8864,329622.15663629,0
+MSA.US,D,20040729,000000,24.005,24.5719,23.7587,24.5374,345179.54456013,0
+MSA.US,D,20040730,000000,24.5393,24.763,24.1149,24.6363,309552.80277613,0
+MSA.US,D,20040802,000000,24.8727,25.1388,23.8784,24.4057,292341.83593834,0
+MSA.US,D,20040803,000000,24.842,25.2398,24.6006,24.6689,275771.68146697,0
+MSA.US,D,20040804,000000,24.6669,24.6669,23.4074,24.5442,455682.28019793,0
+MSA.US,D,20040805,000000,25.034,25.1695,24.5048,24.6066,229497.75124809,0
+MSA.US,D,20040806,000000,24.5402,24.7391,24.1881,24.3721,334872.9772096,0
+MSA.US,D,20040809,000000,24.3721,24.8697,24.3721,24.756,296743.63066342,0
+MSA.US,D,20040810,000000,24.7649,25.6959,24.759,25.3991,236912.57698933,0
+MSA.US,D,20040811,000000,25.036,25.9186,24.9054,25.8651,268535.75760088,0
+MSA.US,D,20040812,000000,26.1955,26.2203,24.9341,24.9876,279571.07213781,0
+MSA.US,D,20040813,000000,24.9866,24.9866,24.0367,24.8005,330113.3787342,0
+MSA.US,D,20040816,000000,25.5317,25.6059,24.7036,24.9034,331882.18258468,0
+MSA.US,D,20040817,000000,24.8707,25.4871,24.8411,24.9133,223601.06458309,0
+MSA.US,D,20040818,000000,24.9311,26.3627,24.9311,26.336,345704.12124493,0
+MSA.US,D,20040819,000000,26.5012,28.0664,26.1361,27.6647,530660.35930255,0
+MSA.US,D,20040820,000000,27.4916,28.4878,27.1294,27.9141,354345.99148589,0
+MSA.US,D,20040823,000000,28.0971,28.483,26.4646,26.9227,534341.49280167,0
+MSA.US,D,20040824,000000,26.9246,27.6963,26.9246,27.265,174895.28175604,0
+MSA.US,D,20040825,000000,27.3244,27.3244,25.9947,26.3954,476348.98438705,0
+MSA.US,D,20040826,000000,26.5319,26.5319,24.107,24.5106,763509.74116104,0
+MSA.US,D,20040827,000000,24.6026,26.4301,24.6026,26.0709,415852.86046517,0
+MSA.US,D,20040830,000000,25.9284,26.2381,25.0964,25.6959,229532.11658004,0
+MSA.US,D,20040831,000000,25.8097,26.5359,25.4268,26.2825,270116.56287069,0
+MSA.US,D,20040901,000000,26.2737,26.7268,25.9957,26.6062,240652.33370179,0
+MSA.US,D,20040902,000000,26.8574,27.0988,26.6082,26.796,147694.1107707,0
+MSA.US,D,20040903,000000,26.9623,27.6746,26.5625,27.4925,252212.22492353,0
+MSA.US,D,20040907,000000,27.9259,28.9568,27.5895,28.9568,573368.38095885,0
+MSA.US,D,20040908,000000,28.9213,29.2537,28.4315,28.755,381725.05360133,0
+MSA.US,D,20040909,000000,29.0557,29.2388,28.656,29.0557,244865.11910113,0
+MSA.US,D,20040910,000000,28.9935,29.2101,28.5947,28.6273,327371.22739341,0
+MSA.US,D,20040913,000000,28.5899,28.8233,28.4127,28.5165,240789.7950296,0
+MSA.US,D,20040914,000000,28.8589,28.8589,28.2565,28.3039,173264.94997842,0
+MSA.US,D,20040915,000000,28.3157,28.3217,27.7221,28.022,143795.66708424,0
+MSA.US,D,20040916,000000,28.0239,28.1971,27.9338,28.0951,105132.64714773,0
+MSA.US,D,20040917,000000,28.1248,28.4078,27.4085,27.4925,231004.7721287,0
+MSA.US,D,20040920,000000,26.334,27.9319,26.334,27.6569,298509.40227873,0
+MSA.US,D,20040921,000000,27.6529,28.2415,27.6529,28.0951,146795.55841466,0
+MSA.US,D,20040922,000000,28.0991,28.0991,27.1334,27.2038,164368.37198299,0
+MSA.US,D,20040923,000000,25.6029,27.1938,24.7708,26.8792,1326715.0805675,0
+MSA.US,D,20040924,000000,26.7288,27.1494,26.3647,26.796,157319.43595253,0
+MSA.US,D,20040927,000000,26.2648,26.2806,25.2685,25.97,321656.47483875,0
+MSA.US,D,20040928,000000,25.7038,26.07,25.2695,25.9996,187514.43379796,0
+MSA.US,D,20040929,000000,25.965,26.2411,25.771,26.0086,178673.44678069,0
+MSA.US,D,20040930,000000,26.1014,27.5925,26.1014,27.0751,247693.18377179,0
+MSA.US,D,20041001,000000,27.3946,27.6549,26.8287,27.5262,216862.42728526,0
+MSA.US,D,20041004,000000,27.5965,28.2555,27.5965,27.9398,130402.28432834,0
+MSA.US,D,20041005,000000,28.014,28.2545,27.2581,27.6302,90999.399009801,0
+MSA.US,D,20041006,000000,27.6292,27.7983,27.0316,27.3224,142263.37757718,0
+MSA.US,D,20041007,000000,26.995,27.1938,26.3083,26.3083,131605.07094667,0
+MSA.US,D,20041008,000000,26.2717,26.4992,25.8394,25.8749,256699.93297848,0
+MSA.US,D,20041011,000000,25.8759,26.2153,25.869,26.2153,153981.95577293,0
+MSA.US,D,20041012,000000,26.2104,26.4953,25.8482,26.0987,210267.31578558,0
+MSA.US,D,20041013,000000,26.2608,26.3577,25.4001,25.407,159425.8286522,0
+MSA.US,D,20041014,000000,25.2695,25.6226,25.2695,25.3991,227722.88292725,0
+MSA.US,D,20041015,000000,25.4109,25.4753,24.9371,25.1844,159245.91603199,0
+MSA.US,D,20041018,000000,25.1111,25.3328,23.272,25.2497,520098.07345249,0
+MSA.US,D,20041019,000000,25.2665,25.2942,24.8549,24.9876,203485.21645027,0
+MSA.US,D,20041020,000000,24.9173,25.2478,24.7985,25.125,186210.57267388,0
+MSA.US,D,20041021,000000,25.1676,25.2655,25.039,25.133,109342.4003119,0
+MSA.US,D,20041022,000000,25.2041,25.4061,23.2768,23.5549,379230.53479961,0
+MSA.US,D,20041025,000000,23.6083,24.5948,23.6083,24.0397,276672.25531314,0
+MSA.US,D,20041026,000000,24.4334,25.133,23.9279,25.133,232070.09741923,0
+MSA.US,D,20041027,000000,25.2675,25.4337,24.4157,24.6886,279723.69464148,0
+MSA.US,D,20041028,000000,24.8025,25.3347,24.6402,25.2002,144073.62197502,0
+MSA.US,D,20041029,000000,25.034,25.2071,24.8381,25.0804,137603.84286246,0
+MSA.US,D,20041101,000000,25.2685,25.8681,25.036,25.6366,226621.17081466,0
+MSA.US,D,20041102,000000,25.4001,26.1391,25.4001,25.8295,258380.80200897,0
+MSA.US,D,20041103,000000,26.5942,28.0971,26.1975,27.8587,521551.52484506,0
+MSA.US,D,20041104,000000,27.8547,28.656,27.3244,27.7231,424903.07170934,0
+MSA.US,D,20041105,000000,28.4226,28.753,28.2545,28.6877,320532.5263349,0
+MSA.US,D,20041108,000000,29.1705,29.785,28.5275,28.6273,254043.69496757,0
+MSA.US,D,20041109,000000,28.6897,29.6513,28.657,29.6019,321267.33799164,0
+MSA.US,D,20041110,000000,29.8512,30.6516,29.8512,30.3856,589294.69082865,0
+MSA.US,D,20041111,000000,30.8851,31.8141,30.4815,30.993,402633.32585916,0
+MSA.US,D,20041112,000000,31.4877,31.6282,30.8139,31.3442,250885.11666312,0
+MSA.US,D,20041115,000000,31.3492,32.4503,31.3492,32.1318,389484.54340715,0
+MSA.US,D,20041116,000000,31.9784,32.1109,31.461,31.739,439047.43804289,0
+MSA.US,D,20041117,000000,31.8478,32.0804,31.6816,31.8686,264611.03454292,0
+MSA.US,D,20041118,000000,31.9813,31.9813,30.6576,31.9368,182349.52655452,0
+MSA.US,D,20041119,000000,31.9418,31.9418,30.2055,30.6506,270009.42389461,0
+MSA.US,D,20041122,000000,30.6516,30.6576,29.9512,30.3162,296568.77176849,0
+MSA.US,D,20041123,000000,30.6229,31.4678,30.1876,31.4411,260046.5098636,0
+MSA.US,D,20041124,000000,31.4411,31.7103,31.1552,31.2552,205585.5446796,0
+MSA.US,D,20041126,000000,31.3096,31.4867,31.1552,31.3135,67980.691072078,0
+MSA.US,D,20041129,000000,31.3799,31.5936,31.1513,31.5362,218224.91162265,0
+MSA.US,D,20041130,000000,31.3709,31.9398,31.2195,31.5856,184877.39994314,0
+MSA.US,D,20041201,000000,31.6559,33.9789,31.6351,33.2408,533609.71338011,0
+MSA.US,D,20041202,000000,33.5782,34.1451,32.9124,33.1458,432264.32796253,0
+MSA.US,D,20041203,000000,33.4872,34.1273,33.3149,33.9205,423670.97348434,0
+MSA.US,D,20041206,000000,34.3172,34.6526,34.0857,34.1184,335243.92064568,0
+MSA.US,D,20041207,000000,34.2135,34.3133,31.4897,32.5147,508927.31907786,0
+MSA.US,D,20041208,000000,32.5176,32.9035,32.383,32.8668,269523.25552199,0
+MSA.US,D,20041209,000000,32.6977,32.8411,31.6519,32.6779,249119.34504782,0
+MSA.US,D,20041210,000000,32.6492,33.0311,32.3326,32.948,150672.77645493,0
+MSA.US,D,20041213,000000,33.2498,34.1371,33.1825,33.9888,164174.30893196,0
+MSA.US,D,20041214,000000,33.9848,33.9848,33.6069,33.9106,224980.73158647,0
+MSA.US,D,20041215,000000,33.8494,33.9749,33.3833,33.8028,125462.77323271,0
+MSA.US,D,20041216,000000,33.9472,33.9789,33.0617,33.1795,373270.17119599,0
+MSA.US,D,20041217,000000,33.6523,34.9851,33.5377,34.3638,407270.62418261,0
+MSA.US,D,20041220,000000,34.5923,34.5983,33.8454,33.8454,150393.81081908,0
+MSA.US,D,20041221,000000,33.9819,33.9819,33.4506,33.8028,144525.4250157,0
+MSA.US,D,20041222,000000,33.6306,33.9255,33.5109,33.5109,111667.11394397,0
+MSA.US,D,20041223,000000,33.4486,33.9106,33.3803,33.9106,152637.66484655,0
+MSA.US,D,20041227,000000,33.5257,34.1451,33.314,33.5436,170952.36528704,0
+MSA.US,D,20041228,000000,33.7157,34.6002,33.417,34.2796,194210.61980337,0
+MSA.US,D,20041229,000000,34.1154,34.1154,33.5119,33.9106,247490.02401525,0
+MSA.US,D,20041230,000000,34.2896,34.3886,33.9819,34.2896,274640.65774771,0
+MSA.US,D,20041231,000000,34.1521,34.1521,33.6593,33.786,174072.53527931,0
+MSA.US,D,20050103,000000,34.0838,34.3489,33.0578,33.3159,273583.41841765,0
+MSA.US,D,20050104,000000,33.4842,33.7464,32.3168,32.4473,430154.9030277,0
+MSA.US,D,20050105,000000,31.8527,31.8527,29.2537,31.1265,1219296.1280999,0
+MSA.US,D,20050106,000000,31.2552,32.3158,30.8544,31.9853,447332.51527858,0
+MSA.US,D,20050107,000000,32.2218,32.7333,32.1674,32.66,590030.51323045,0
+MSA.US,D,20050110,000000,32.6551,33.0914,32.1891,32.4563,336181.89205895,0
+MSA.US,D,20050111,000000,32.1495,32.7026,31.7834,32.4563,301061.53354872,0
+MSA.US,D,20050112,000000,32.3504,32.7719,32.2682,32.751,288321.09209992,0
+MSA.US,D,20050113,000000,32.5958,32.7204,32.3226,32.5057,219690.49195592,0
+MSA.US,D,20050114,000000,32.5265,32.952,32.4533,32.7204,163568.87264258,0
+MSA.US,D,20050118,000000,32.6502,33.1894,32.3197,32.9835,138361.90165554,0
+MSA.US,D,20050119,000000,32.9895,33.1438,32.3712,32.5502,263386.01153332,0
+MSA.US,D,20050120,000000,32.383,32.8331,31.6964,32.6206,253169.4004929,0
+MSA.US,D,20050121,000000,32.6156,32.7451,32.1802,32.4473,385281.8654584,0
+MSA.US,D,20050124,000000,32.2802,32.2802,31.4046,31.4046,460783.51050275,0
+MSA.US,D,20050125,000000,31.2412,32.0605,30.985,31.6559,355259.7050178,0
+MSA.US,D,20050126,000000,31.6638,31.92,31.5223,31.8607,138659.06070241,0
+MSA.US,D,20050127,000000,31.8804,32.1595,31.6726,32.0457,194670.5088045,0
+MSA.US,D,20050128,000000,32.2158,32.4483,31.7113,32.0536,174545.56396617,0
+MSA.US,D,20050131,000000,32.5869,32.8224,32.2662,32.6284,162065.89474219,0
+MSA.US,D,20050201,000000,32.8154,32.9807,32.6007,32.7777,200520.70119686,0
+MSA.US,D,20050202,000000,32.7977,32.948,32.5444,32.948,154877.4758938,0
+MSA.US,D,20050203,000000,32.95,33.0874,32.855,33.0172,154868.37918829,0
+MSA.US,D,20050204,000000,33.2775,34.0956,33.2725,33.972,257402.40079338,0
+MSA.US,D,20050207,000000,34.3143,35.3166,33.7048,33.9809,262489.48066738,0
+MSA.US,D,20050208,000000,34.1194,34.3182,33.0123,33.7296,188627.26410618,0
+MSA.US,D,20050209,000000,33.6326,33.8771,33.1558,33.2478,106556.78693364,0
+MSA.US,D,20050210,000000,33.1795,33.1795,32.6739,32.751,163746.76377268,0
+MSA.US,D,20050211,000000,32.7917,33.3159,32.5166,33.0806,137459.30631925,0
+MSA.US,D,20050214,000000,33.1151,33.3149,32.6877,32.9401,97406.511928798,0
+MSA.US,D,20050215,000000,32.8461,32.8461,31.6856,32.3712,473183.3308672,0
+MSA.US,D,20050216,000000,32.0477,32.5502,31.9438,32.2435,268239.60929906,0
+MSA.US,D,20050217,000000,32.1387,32.5176,31.6915,31.9774,220890.24633908,0
+MSA.US,D,20050218,000000,32.0407,32.3356,30.811,31.4333,236654.83699969,0
+MSA.US,D,20050222,000000,30.1154,31.3225,30.1154,30.7427,398664.13001866,0
+MSA.US,D,20050223,000000,30.8149,31.1236,29.8829,30.1273,361067.44611774,0
+MSA.US,D,20050224,000000,30.0155,30.899,29.2795,30.809,302354.27647717,0
+MSA.US,D,20050225,000000,30.9178,31.64,30.8218,31.5767,173867.35403265,0
+MSA.US,D,20050228,000000,30.8159,31.3185,30.717,31.0524,158435.29849592,0
+MSA.US,D,20050301,000000,26.712,27.4857,24.2069,27.4857,6024173.9605817,0
+MSA.US,D,20050302,000000,28.0427,28.1911,26.707,27.1878,1772599.1981788,0
+MSA.US,D,20050303,000000,27.1968,27.3234,26.7298,27.265,502440.35729932,0
+MSA.US,D,20050304,000000,27.3412,27.6439,26.7229,27.0751,370507.80495405,0
+MSA.US,D,20050307,000000,26.716,27.3342,26.716,27.0751,386533.16783948,0
+MSA.US,D,20050308,000000,27.0117,27.1414,26.3597,26.5052,453537.47918609,0
+MSA.US,D,20050309,000000,26.4082,26.5517,25.6702,26.5052,360074.89447135,0
+MSA.US,D,20050310,000000,26.4913,26.6249,26.1064,26.3786,526223.18850046,0
+MSA.US,D,20050311,000000,26.5438,26.7803,26.2232,26.3182,187929.85001655,0
+MSA.US,D,20050314,000000,26.339,26.4379,25.9373,26.1311,318005.66369134,0
+MSA.US,D,20050315,000000,26.0767,26.2608,25.6959,25.788,445929.60113888,0
+MSA.US,D,20050316,000000,25.3744,25.8147,25.3744,25.7563,303108.29229001,0
+MSA.US,D,20050317,000000,25.773,25.8443,25.6405,25.7127,490353.86790268,0
+MSA.US,D,20050318,000000,25.7196,25.8185,25.4565,25.8057,409771.20745467,0
+MSA.US,D,20050321,000000,25.7652,25.9393,25.503,25.7385,268701.51979031,0
+MSA.US,D,20050322,000000,25.6039,26.3044,25.6039,25.7385,344041.44562547,0
+MSA.US,D,20050323,000000,25.8374,25.8374,25.6712,25.7127,220313.1109113,0
+MSA.US,D,20050324,000000,25.7612,25.9858,25.7088,25.7216,211764.22921562,0
+MSA.US,D,20050328,000000,25.6899,25.9521,25.6445,25.7306,212045.21634158,0
+MSA.US,D,20050329,000000,25.7236,26.1688,25.4347,25.6366,319206.42881956,0
+MSA.US,D,20050330,000000,25.8057,26.069,25.5802,25.7473,180173.3924459,0
+MSA.US,D,20050331,000000,25.8057,26.0313,25.6712,25.8651,185118.96801187,0
+MSA.US,D,20050401,000000,25.7097,25.8749,25.2378,25.5069,280648.52636904,0
+MSA.US,D,20050404,000000,25.409,25.4416,24.85,25.1082,394167.32525819,0
+MSA.US,D,20050405,000000,24.9726,25.4703,24.848,25.407,328446.66013451,0
+MSA.US,D,20050406,000000,25.1428,25.5642,25.0143,25.0202,189733.019199,0
+MSA.US,D,20050407,000000,25.0173,25.3338,24.8589,25.038,301480.99274755,0
+MSA.US,D,20050408,000000,25.1774,25.1953,24.6145,24.9876,454802.93199798,0
+MSA.US,D,20050411,000000,25.041,25.047,24.6996,24.7401,335900.904933,0
+MSA.US,D,20050412,000000,24.6323,24.6323,23.7735,24.1624,627611.02521044,0
+MSA.US,D,20050413,000000,24.0881,24.5759,23.8418,24.007,682842.17812821,0
+MSA.US,D,20050414,000000,24.016,24.0229,23.734,23.8399,330538.90240337,0
+MSA.US,D,20050415,000000,23.8379,23.8379,22.8672,23.1434,470928.35864409,0
+MSA.US,D,20050418,000000,22.6852,23.6202,22.6319,23.2056,764001.97400401,0
+MSA.US,D,20050419,000000,23.5035,23.5035,23.1651,23.3679,483182.63172027,0
+MSA.US,D,20050420,000000,23.3046,23.36,22.8999,23.0306,476897.81895323,0
+MSA.US,D,20050421,000000,23.1948,23.7043,23.1948,23.4371,205631.02820718,0
+MSA.US,D,20050422,000000,23.4441,23.5351,22.9019,23.0029,247277.7675532,0
+MSA.US,D,20050425,000000,23.0364,23.4628,23.0364,23.3679,161613.08095647,0
+MSA.US,D,20050426,000000,23.3797,23.7686,23.3065,23.3996,214321.4142109,0
+MSA.US,D,20050427,000000,23.274,23.7646,23.0593,23.5728,338884.6243425,0
+MSA.US,D,20050428,000000,23.6469,23.6539,23.1454,23.3115,198751.89734637,0
+MSA.US,D,20050429,000000,23.3353,23.9239,23.27,23.8399,293096.86249624,0
+MSA.US,D,20050502,000000,23.8418,24.007,23.5391,23.9131,194372.33901256,0
+MSA.US,D,20050503,000000,23.8082,24.2346,23.7458,24.007,309972.26197496,0
+MSA.US,D,20050504,000000,23.9685,25.1983,23.9685,25.0033,662133.02264669,0
+MSA.US,D,20050505,000000,27.7053,29.2882,27.1414,28.7807,1949436.1211902,0
+MSA.US,D,20050506,000000,28.3821,30.2479,28.3543,29.0469,721562.81053298,0
+MSA.US,D,20050509,000000,29.3813,30.6676,29.3466,30.2114,682634.97539143,0
+MSA.US,D,20050510,000000,30.1471,30.3399,29.5929,29.7187,323648.65334692,0
+MSA.US,D,20050511,000000,29.6416,29.8414,29.3082,29.3971,235016.41926161,0
+MSA.US,D,20050512,000000,29.412,30.0007,29.3556,29.6416,276501.43939843,0
+MSA.US,D,20050513,000000,29.5475,30.0471,29.1924,29.3882,186002.35919205,0
+MSA.US,D,20050516,000000,29.2735,29.5782,29.044,29.4872,216587.50462963,0
+MSA.US,D,20050517,000000,29.4258,29.5672,28.9618,29.4703,179421.39812318,0
+MSA.US,D,20050518,000000,29.6426,31.1097,29.6426,30.9296,332577.57518419,0
+MSA.US,D,20050519,000000,30.7793,30.7793,30.1678,30.3934,240690.74201397,0
+MSA.US,D,20050520,000000,30.4775,30.4775,29.966,30.1461,141808.54230134,0
+MSA.US,D,20050523,000000,30.3074,30.3341,30.1401,30.1808,198131.29988111,0
+MSA.US,D,20050524,000000,30.1054,30.2182,29.9007,29.9888,176628.70952952,0
+MSA.US,D,20050525,000000,29.9512,30.0491,29.4396,29.5762,236465.82767396,0
+MSA.US,D,20050526,000000,29.6416,29.9116,29.6177,29.8274,178089.23613749,0
+MSA.US,D,20050527,000000,29.8087,30.4133,29.6416,30.1718,183614.97936642,0
+MSA.US,D,20050531,000000,30.2895,30.6813,30.2045,30.6813,477169.70937367,0
+MSA.US,D,20050601,000000,30.6466,31.0267,30.4963,30.8801,229163.19463408,0
+MSA.US,D,20050602,000000,30.811,30.811,30.2776,30.4419,120774.93765639,0
+MSA.US,D,20050603,000000,30.4439,30.4439,29.4931,29.6109,247359.63790284,0
+MSA.US,D,20050606,000000,29.5158,30.1925,29.5158,29.9888,193903.35330592,0
+MSA.US,D,20050607,000000,29.9838,30.1421,29.408,29.4703,169900.17968226,0
+MSA.US,D,20050608,000000,29.8077,29.876,29.3397,29.3526,120030.01854907,0
+MSA.US,D,20050609,000000,29.4713,30.0422,29.313,30.0075,169893.10446686,0
+MSA.US,D,20050610,000000,30.1768,30.2618,29.0717,29.2834,209163.58218287,0
+MSA.US,D,20050613,000000,29.3566,30.1985,29.2408,30.1808,196189.6586258,0
+MSA.US,D,20050614,000000,30.1114,30.4448,29.8274,30.3934,105391.39788244,0
+MSA.US,D,20050615,000000,30.5122,30.5122,29.8464,30.3856,120772.91616628,0
+MSA.US,D,20050616,000000,30.4755,31.0454,30.4755,30.984,142568.62258453,0
+MSA.US,D,20050617,000000,31.1464,31.549,30.9386,31.3373,254113.43637653,0
+MSA.US,D,20050620,000000,31.2522,31.2522,30.8139,30.993,153306.77807457,0
+MSA.US,D,20050621,000000,31.0207,31.1058,30.7901,31.0078,88973.865914729,0
+MSA.US,D,20050622,000000,31.1731,31.6736,31.0464,31.6212,153336.08968123,0
+MSA.US,D,20050623,000000,31.5916,31.5916,31.1097,31.1167,137778.70175739,0
+MSA.US,D,20050624,000000,31.0721,31.0721,30.2806,30.6713,433750.12319694,0
+MSA.US,D,20050627,000000,30.5458,30.6111,29.974,30.1648,206022.1865444,0
+MSA.US,D,20050628,000000,30.2282,31.1474,30.2282,30.809,131982.07885308,0
+MSA.US,D,20050629,000000,30.7803,30.9525,30.5299,30.8357,155541.53539653,0
+MSA.US,D,20050630,000000,30.9495,31.4748,30.9138,30.9495,123161.30673696,0
+MSA.US,D,20050701,000000,31.1087,31.1781,30.807,31.1781,126463.41083956,0
+MSA.US,D,20050705,000000,31.1018,31.739,30.9989,31.6469,138257.79491462,0
+MSA.US,D,20050706,000000,31.6479,31.6479,31.1464,31.4936,202013.57164666,0
+MSA.US,D,20050707,000000,31.4936,32.3593,31.4936,32.1485,240330.91677354,0
+MSA.US,D,20050708,000000,32.0921,33.0924,32.0279,32.6363,284097.18850496,0
+MSA.US,D,20050711,000000,32.7323,33.6099,32.5037,32.6858,221412.80153377,0
+MSA.US,D,20050712,000000,32.5849,32.5849,32.0477,32.1485,160951.04294385,0
+MSA.US,D,20050713,000000,32.1881,32.2891,31.738,31.8013,100466.03721762,0
+MSA.US,D,20050714,000000,31.921,32.0397,31.451,31.4837,171375.8674661,0
+MSA.US,D,20050715,000000,31.4847,31.6529,31.3828,31.5213,87628.564243299,0
+MSA.US,D,20050718,000000,31.4471,31.5164,31.1998,31.2452,130637.78792672,0
+MSA.US,D,20050719,000000,31.36,32.1258,31.3006,31.9527,92703.515176615,0
+MSA.US,D,20050720,000000,32.1129,32.7837,31.928,32.5849,185588.96446356,0
+MSA.US,D,20050721,000000,32.6502,33.1141,32.5157,32.6206,142134.00220982,0
+MSA.US,D,20050722,000000,32.4563,33.1271,32.2752,33.1141,106733.66731868,0
+MSA.US,D,20050725,000000,33.0469,33.1608,31.723,31.928,111957.19777544,0
+MSA.US,D,20050726,000000,32.02,32.6867,31.9765,32.3216,81962.327451393,0
+MSA.US,D,20050727,000000,32.3236,32.8411,31.6717,32.8331,84641.812598618,0
+MSA.US,D,20050728,000000,32.9044,33.3259,32.6463,32.8965,141092.93480068,0
+MSA.US,D,20050729,000000,32.8995,32.9272,32.0447,32.751,136903.39653767,0
+MSA.US,D,20050801,000000,32.5849,32.7184,31.8082,31.8686,195588.26531663,0
+MSA.US,D,20050802,000000,31.5985,31.723,31.2809,31.6469,254417.67063882,0
+MSA.US,D,20050803,000000,27.1404,29.1291,26.5151,27.1464,3327175.6337465,0
+MSA.US,D,20050804,000000,27.5609,27.726,26.8891,27.3907,899769.29309714,0
+MSA.US,D,20050805,000000,27.3531,27.4194,26.5339,26.7634,402321.0056364,0
+MSA.US,D,20050808,000000,26.6546,26.9376,26.3212,26.6407,466161.68495329,0
+MSA.US,D,20050809,000000,26.5547,26.9316,26.4616,26.8969,240535.08727513,0
+MSA.US,D,20050810,000000,26.997,27.2492,26.4666,26.702,208246.83641579,0
+MSA.US,D,20050811,000000,26.8544,27.2522,26.8189,27.2106,323545.55735107,0
+MSA.US,D,20050812,000000,28.4711,28.7056,27.7013,28.2078,577534.67208554,0
+MSA.US,D,20050815,000000,28.5018,29.1557,28.4058,29.0469,396491.02814521,0
+MSA.US,D,20050816,000000,29.1131,29.1131,28.4958,28.7985,375523.12192899,0
+MSA.US,D,20050817,000000,28.6819,29.045,28.483,28.6819,233941.99726557,0
+MSA.US,D,20050818,000000,28.5729,28.5729,28.2011,28.4008,153429.07822652,0
+MSA.US,D,20050819,000000,28.4671,29.2408,28.3712,29.1141,309641.74834116,0
+MSA.US,D,20050822,000000,29.1894,29.4644,28.6877,29.0944,265035.54746704,0
+MSA.US,D,20050823,000000,29.1934,29.503,29.1647,29.2408,242887.09102375,0
+MSA.US,D,20050824,000000,29.1992,29.7067,29.1498,29.407,268565.06920755,0
+MSA.US,D,20050825,000000,29.4426,29.4911,26.993,27.1561,1329992.9267887,0
+MSA.US,D,20050826,000000,27.4837,27.4837,25.8779,26.2074,862982.21598721,0
+MSA.US,D,20050829,000000,26.0422,26.4538,25.6276,26.2905,447558.92217145,0
+MSA.US,D,20050830,000000,26.3073,26.3825,25.8285,26.1134,395697.59327512,0
+MSA.US,D,20050831,000000,26.049,26.5853,25.8749,26.4795,465721.00010825,0
+MSA.US,D,20050901,000000,26.5418,26.9801,26.4825,26.8693,374870.1806219,0
+MSA.US,D,20050902,000000,26.8831,26.9801,26.1797,26.2648,231263.5228634,0
+MSA.US,D,20050906,000000,26.6813,27.6123,26.6813,27.6123,361293.8530106,0
+MSA.US,D,20050907,000000,27.7211,28.1811,27.0237,27.5876,269321.1065105,0
+MSA.US,D,20050908,000000,27.5499,27.5499,27.0117,27.2828,183051.99436944,0
+MSA.US,D,20050909,000000,27.6222,28.2238,27.5995,28.1941,413055.11814623,0
+MSA.US,D,20050912,000000,28.2148,28.3534,28.0724,28.2682,318165.36141042,0
+MSA.US,D,20050913,000000,28.2385,28.2851,28.0258,28.1317,193918.51448178,0
+MSA.US,D,20050914,000000,28.1841,28.2198,27.8507,27.8864,229774.69539381,0
+MSA.US,D,20050915,000000,28.018,28.3217,27.9279,28.0407,242579.8245263,0
+MSA.US,D,20050916,000000,28.2623,28.4888,28.0921,28.4888,276945.15647864,0
+MSA.US,D,20050919,000000,28.4908,28.6273,27.4204,27.7063,252077.79583089,0
+MSA.US,D,20050920,000000,27.7103,27.8429,26.8821,27.1197,312309.10454772,0
+MSA.US,D,20050921,000000,27.2175,27.3452,27.0661,27.1561,320485.0213172,0
+MSA.US,D,20050922,000000,27.1494,27.5025,26.9406,27.3165,199416.96759415,0
+MSA.US,D,20050923,000000,27.3185,27.3185,26.794,26.8445,272621.18912298,0
+MSA.US,D,20050926,000000,27.0177,27.0513,26.5863,26.7357,303983.59750973,0
+MSA.US,D,20050927,000000,26.7713,26.8485,26.3469,26.4211,340130.8729983,0
+MSA.US,D,20050928,000000,26.3786,26.4448,25.7998,26.1224,283914.24364956,0
+MSA.US,D,20050929,000000,25.9887,26.2301,25.7958,26.0086,350389.93533114,0
+MSA.US,D,20050930,000000,26.0787,26.1124,25.8205,26.0086,398145.6178042,0
+MSA.US,D,20051003,000000,26.1084,26.2005,25.9541,26.1481,305509.82254644,0
+MSA.US,D,20051004,000000,26.4765,26.9346,26.3766,26.4963,396729.56397875,0
+MSA.US,D,20051005,000000,26.4943,26.5269,25.9294,26.1638,399603.112177,0
+MSA.US,D,20051006,000000,26.2371,26.5547,26.0373,26.3617,353899.24217051,0
+MSA.US,D,20051007,000000,26.3617,26.4755,25.8759,25.8839,256870.74889318,0
+MSA.US,D,20051010,000000,26.525,26.525,24.9321,25.2002,419479.4137312,0
+MSA.US,D,20051011,000000,25.1033,25.407,24.6926,24.8372,282693.26362019,0
+MSA.US,D,20051012,000000,24.6629,25.0153,24.0287,24.8678,276290.19368143,0
+MSA.US,D,20051013,000000,25.03,25.0844,24.4523,24.847,283495.79519579,0
+MSA.US,D,20051014,000000,24.8609,25.0488,24.7125,24.9628,228746.76767042,0
+MSA.US,D,20051017,000000,24.9687,24.9687,24.5393,24.8945,245206.75093054,0
+MSA.US,D,20051018,000000,24.7936,25.2358,24.7936,24.8372,422846.20551747,0
+MSA.US,D,20051019,000000,24.7333,25.3724,24.4858,25.3724,296536.42792664,0
+MSA.US,D,20051020,000000,25.4693,25.4693,24.6254,25.0804,292081.06371353,0
+MSA.US,D,20051021,000000,25.0824,26.05,25.0824,25.5327,365366.14484696,0
+MSA.US,D,20051024,000000,25.032,25.9066,25.032,25.772,158027.96823778,0
+MSA.US,D,20051025,000000,27.0454,28.0407,27.0117,27.7874,1189719.7062297,0
+MSA.US,D,20051026,000000,27.831,28.4246,27.6312,28.1407,796015.30220773,0
+MSA.US,D,20051027,000000,27.5025,28.2258,27.4955,27.8864,4153518.3414021,0
+MSA.US,D,20051028,000000,27.7547,28.1011,27.7478,27.8686,571694.58714376,0
+MSA.US,D,20051031,000000,28.29,28.6273,27.9863,28.1505,494485.79369742,0
+MSA.US,D,20051101,000000,26.8287,26.8287,25.9769,26.4211,1185101.6120623,0
+MSA.US,D,20051102,000000,26.2777,26.6072,26.1174,26.4211,636072.98283118,0
+MSA.US,D,20051103,000000,25.9393,26.2321,24.5958,24.8777,1766555.9534805,0
+MSA.US,D,20051104,000000,23.9586,25.2031,23.6449,24.8678,759242.37552861,0
+MSA.US,D,20051107,000000,24.85,25.1794,24.6264,25.1498,439227.35066311,0
+MSA.US,D,20051108,000000,24.8619,25.0834,24.6264,24.9034,380982.15598411,0
+MSA.US,D,20051109,000000,24.8639,25.221,24.6412,25.0717,231988.22706958,0
+MSA.US,D,20051110,000000,24.9885,25.3249,24.2238,25.2775,668232.86906823,0
+MSA.US,D,20051111,000000,24.9963,25.3546,24.9905,25.2863,181855.27222146,0
+MSA.US,D,20051114,000000,25.1468,25.4416,25.023,25.4139,423676.02720962,0
+MSA.US,D,20051115,000000,25.4021,25.7978,25.307,25.5425,303877.46927869,0
+MSA.US,D,20051116,000000,25.7325,25.8799,25.4664,25.7048,262727.00575588,0
+MSA.US,D,20051117,000000,25.7583,26.1886,25.7306,26.1817,241240.58732521,0
+MSA.US,D,20051118,000000,26.4428,26.6922,26.1599,26.5556,230676.27998504,0
+MSA.US,D,20051121,000000,26.5892,26.983,26.4983,26.9227,650909.70952908,0
+MSA.US,D,20051122,000000,26.9227,26.983,26.6456,26.8881,254971.55893029,0
+MSA.US,D,20051123,000000,26.8109,26.9386,26.6398,26.702,232783.68342976,0
+MSA.US,D,20051125,000000,26.6102,26.8208,26.4775,26.8208,79751.828010811,0
+MSA.US,D,20051128,000000,26.7516,26.807,26.3864,26.3864,411424.78636861,0
+MSA.US,D,20051129,000000,26.4053,26.4636,26.0026,26.1134,186831.17013914,0
+MSA.US,D,20051130,000000,26.053,26.6389,26.0036,26.1817,214645.86337433,0
+MSA.US,D,20051201,000000,26.1044,26.7912,26.0471,26.6407,551986.06926908,0
+MSA.US,D,20051202,000000,26.3409,26.4023,25.5782,26.2905,558040.43216305,0
+MSA.US,D,20051205,000000,26.1886,26.2262,25.7029,25.8562,236203.03395902,0
+MSA.US,D,20051206,000000,25.7622,25.965,25.3644,25.4634,189351.96831234,0
+MSA.US,D,20051207,000000,25.3951,25.5268,25.0212,25.2497,182218.12969706,0
+MSA.US,D,20051208,000000,25.1091,25.2012,24.6333,24.8856,295371.03887544,0
+MSA.US,D,20051209,000000,24.9598,25.2625,24.6886,24.6886,349259.92235693,0
+MSA.US,D,20051212,000000,24.749,24.9866,24.6343,24.756,389381.4474113,0
+MSA.US,D,20051213,000000,24.5502,24.8806,24.1524,24.3721,804825.96687327,0
+MSA.US,D,20051214,000000,24.5096,24.9876,24.4838,24.8599,624221.99703292,0
+MSA.US,D,20051215,000000,24.8362,24.9202,24.7115,24.8945,371264.85300207,0
+MSA.US,D,20051216,000000,25.226,25.5355,25.0093,25.125,526634.56173884,0
+MSA.US,D,20051219,000000,24.9935,25.2161,24.7897,24.9786,337843.55693336,0
+MSA.US,D,20051220,000000,24.9331,25.0944,24.8529,24.9529,208918.98187897,0
+MSA.US,D,20051221,000000,25.1231,25.3526,24.9529,25.0804,169035.99265816,0
+MSA.US,D,20051222,000000,25.222,25.317,24.9519,25.1418,159553.18252943,0
+MSA.US,D,20051223,000000,25.1458,25.3882,25.0894,25.1597,126465.43232967,0
+MSA.US,D,20051227,000000,25.1607,25.3704,24.6571,24.7144,293980.25367642,0
+MSA.US,D,20051228,000000,24.748,25.4981,24.748,25.3991,174930.65783306,0
+MSA.US,D,20051229,000000,25.3032,25.3032,24.6659,24.7243,209223.21614126,0
+MSA.US,D,20051230,000000,24.6878,24.6878,24.4236,24.4236,227562.17446312,0
+MSA.US,D,20060103,000000,24.4226,25.2378,24.4018,24.9361,286580.58911104,0
+MSA.US,D,20060104,000000,24.9876,25.6286,24.7698,25.407,322050.66541114,0
+MSA.US,D,20060105,000000,25.4308,25.8285,25.4308,25.5327,270236.84153253,0
+MSA.US,D,20060106,000000,25.7998,25.7998,25.4288,25.6455,151966.53012843,0
+MSA.US,D,20060109,000000,25.6484,25.9036,25.3724,25.4991,162175.05520839,0
+MSA.US,D,20060110,000000,26.9791,27.8419,26.9109,27.8023,2408901.620138,0
+MSA.US,D,20060111,000000,27.9259,27.9873,27.1494,27.2552,644205.4375632,0
+MSA.US,D,20060112,000000,27.1938,27.3095,26.7347,26.9573,313371.39760307,0
+MSA.US,D,20060113,000000,26.9099,27.0384,26.8416,26.9573,301141.38240826,0
+MSA.US,D,20060117,000000,26.7446,27.1067,26.703,27.0009,274725.56033253,0
+MSA.US,D,20060118,000000,26.8426,27.9616,26.8227,27.8686,678156.36404199,0
+MSA.US,D,20060119,000000,27.3847,28.478,27.3847,28.11,513239.15749283,0
+MSA.US,D,20060120,000000,28.1941,28.4424,27.4104,27.4798,317293.08842585,0
+MSA.US,D,20060123,000000,29.2408,29.789,28.2565,28.4641,928615.95703595,0
+MSA.US,D,20060124,000000,27.0613,27.2789,26.4805,26.7456,1076794.2146891,0
+MSA.US,D,20060125,000000,26.7476,26.8802,26.3152,26.6586,426159.4278157,0
+MSA.US,D,20060126,000000,26.7209,26.983,26.3914,26.5962,297069.0905719,0
+MSA.US,D,20060127,000000,26.5517,26.9019,26.4508,26.6329,225228.36412554,0
+MSA.US,D,20060130,000000,26.5942,26.713,26.4102,26.5556,171971.19630492,0
+MSA.US,D,20060131,000000,26.5131,26.9099,26.4725,26.8594,193194.82102066,0
+MSA.US,D,20060201,000000,27.2145,27.2442,26.4963,26.7189,236753.89001531,0
+MSA.US,D,20060202,000000,27.3175,27.3175,26.8762,27.091,694026.07218858,0
+MSA.US,D,20060203,000000,27.078,27.2413,26.3024,26.6407,255902.45512817,0
+MSA.US,D,20060206,000000,26.714,27.0177,26.6112,26.9573,201894.30372989,0
+MSA.US,D,20060207,000000,26.9128,27.1304,26.3122,26.4538,212450.52510961,0
+MSA.US,D,20060208,000000,26.6219,26.981,26.5279,26.8693,159083.18607774,0
+MSA.US,D,20060209,000000,26.982,27.2086,26.5882,26.5882,214664.05678536,0
+MSA.US,D,20060210,000000,26.6379,26.6733,26.2995,26.5309,162515.67629274,0
+MSA.US,D,20060213,000000,26.5012,26.5795,26.0481,26.2548,124386.32974656,0
+MSA.US,D,20060214,000000,26.0877,27.1197,25.8849,26.6329,231902.31373969,0
+MSA.US,D,20060215,000000,26.4686,26.7872,26.2777,26.7545,205189.33261708,0
+MSA.US,D,20060216,000000,26.7674,27.0078,26.6496,26.9751,185555.60987668,0
+MSA.US,D,20060217,000000,26.9751,26.9751,26.6912,26.7456,117893.30349769,0
+MSA.US,D,20060221,000000,26.6743,26.7278,25.9363,26.336,308721.97033892,0
+MSA.US,D,20060222,000000,26.2588,26.9326,25.7206,26.7357,112876.9757777,0
+MSA.US,D,20060223,000000,26.7417,26.7417,26.1648,26.2648,182724.51297083,0
+MSA.US,D,20060224,000000,26.1955,27.0553,26.1144,26.9751,179496.19325743,0
+MSA.US,D,20060227,000000,27.0434,27.2818,26.9761,27.1464,251135.78143737,0
+MSA.US,D,20060228,000000,27.1454,27.1454,26.5072,26.9751,177279.6293465,0
+MSA.US,D,20060301,000000,26.7347,27.3115,26.1263,27.0593,650389.1758245,0
+MSA.US,D,20060302,000000,25.9759,26.2915,25.041,25.9996,953618.7575214,0
+MSA.US,D,20060303,000000,25.8324,26.9316,25.8324,26.4053,345729.38987136,0
+MSA.US,D,20060306,000000,25.7632,26.712,25.7632,26.3182,291475.62742413,0
+MSA.US,D,20060307,000000,26.067,26.3647,26.059,26.2381,246586.41793392,0
+MSA.US,D,20060308,000000,26.1491,26.807,26.061,26.711,241842.99137943,0
+MSA.US,D,20060309,000000,26.9128,27.0731,26.5715,26.8693,305229.84616553,0
+MSA.US,D,20060310,000000,26.9386,27.1819,26.6823,26.992,183948.52523537,0
+MSA.US,D,20060313,000000,27.1364,27.1681,26.4904,26.7634,325797.49733901,0
+MSA.US,D,20060314,000000,26.7407,26.7476,26.4349,26.5882,223209.90624586,0
+MSA.US,D,20060315,000000,26.5269,27.0741,26.3597,27.0078,241836.92690909,0
+MSA.US,D,20060316,000000,26.984,27.3046,26.9237,27.2552,288631.39083254,0
+MSA.US,D,20060317,000000,27.4184,27.742,27.2472,27.545,617321.6405259,0
+MSA.US,D,20060320,000000,27.6192,27.9506,27.3808,27.9041,297221.71307558,0
+MSA.US,D,20060321,000000,27.8122,27.8399,27.2028,27.3629,248789.84215909,0
+MSA.US,D,20060322,000000,27.4481,27.6826,27.1691,27.6826,230049.61804944,0
+MSA.US,D,20060323,000000,27.6559,27.7133,27.2185,27.7133,149489.19399269,0
+MSA.US,D,20060324,000000,27.7113,27.8963,27.4511,27.8963,168561.95322624,0
+MSA.US,D,20060327,000000,27.8557,27.9586,27.6549,27.9141,173417.5724821,0
+MSA.US,D,20060328,000000,27.9467,28.0971,27.6044,27.6736,108280.10725654,0
+MSA.US,D,20060329,000000,27.5115,28.2565,27.4481,28.1782,139475.74270881,0
+MSA.US,D,20060330,000000,28.1762,28.1762,27.8082,28.1317,109463.68971878,0
+MSA.US,D,20060331,000000,28.2682,28.4483,28.0614,28.4335,308738.14225985,0
+MSA.US,D,20060403,000000,28.4731,28.484,27.92,28.0764,201785.14326369,0
+MSA.US,D,20060404,000000,27.9913,28.6046,27.9913,28.2425,149777.25633406,0
+MSA.US,D,20060405,000000,28.1724,28.4295,27.8507,28.1505,153206.71431388,0
+MSA.US,D,20060406,000000,28.3672,28.3672,27.5302,27.7775,160276.87599055,0
+MSA.US,D,20060407,000000,27.7478,28.0971,27.1998,27.5095,186718.97743776,0
+MSA.US,D,20060410,000000,27.5005,28.022,27.3432,28.022,202546.23429193,0
+MSA.US,D,20060411,000000,27.8557,28.0268,27.2908,27.6826,192028.42122439,0
+MSA.US,D,20060412,000000,27.5955,27.7904,27.3017,27.6993,148025.63514954,0
+MSA.US,D,20060413,000000,27.5915,28.2415,27.2908,27.8774,149081.86373455,0
+MSA.US,D,20060417,000000,27.8132,28.0526,27.6172,27.9616,187174.82345866,0
+MSA.US,D,20060418,000000,28.0813,28.7223,28.0239,28.6542,207264.39221998,0
+MSA.US,D,20060419,000000,28.666,29.1024,28.4918,28.8698,199412.92461392,0
+MSA.US,D,20060420,000000,28.9074,28.9361,28.2949,28.8926,143878.54817894,0
+MSA.US,D,20060421,000000,28.9737,29.045,27.8716,28.1782,164551.31683839,0
+MSA.US,D,20060424,000000,28.0941,28.1584,27.7518,27.9536,104748.5640259,0
+MSA.US,D,20060425,000000,27.8923,27.9408,27.3105,27.9141,119502.40962909,0
+MSA.US,D,20060426,000000,28.004,28.4216,27.9685,28.1407,117316.16806989,0
+MSA.US,D,20060427,000000,28.0604,28.5305,27.8201,28.1248,137097.4595887,0
+MSA.US,D,20060428,000000,28.0823,28.4325,27.9556,28.294,144180.7609511,0
+MSA.US,D,20060501,000000,28.3296,28.4612,27.825,27.9319,192197.21564899,0
+MSA.US,D,20060502,000000,27.8774,28.0842,27.6123,28.0407,155439.45014573,0
+MSA.US,D,20060503,000000,28.0833,28.4988,28.0477,28.4641,210499.78714878,0
+MSA.US,D,20060504,000000,28.3474,28.6857,28.3049,28.6719,202414.83743446,0
+MSA.US,D,20060505,000000,28.7383,29.3229,28.6313,29.1043,162367.09676929,0
+MSA.US,D,20060508,000000,29.043,29.785,29.0073,29.4426,241088.97556659,0
+MSA.US,D,20060509,000000,29.2755,29.4386,29.1725,29.3803,145069.20585658,0
+MSA.US,D,20060510,000000,28.294,28.294,26.9079,27.1464,1209442.3745351,0
+MSA.US,D,20060511,000000,27.077,28.1258,27.077,27.8092,599440.54971505,0
+MSA.US,D,20060512,000000,27.7884,28.0278,27.6846,27.8497,566304.28375253,0
+MSA.US,D,20060515,000000,27.6826,28.1911,27.5915,27.8774,495266.08888175,0
+MSA.US,D,20060516,000000,27.9576,28.1961,27.6686,27.8774,262932.18700254,0
+MSA.US,D,20060517,000000,27.7785,27.829,27.2185,27.455,271649.8631228,0
+MSA.US,D,20060518,000000,27.3294,27.8419,27.1968,27.4371,241059.66395993,0
+MSA.US,D,20060519,000000,27.3679,27.73,27.1414,27.6915,459104.66296236,0
+MSA.US,D,20060522,000000,27.6252,27.7617,27.1384,27.4371,199876.85659528,0
+MSA.US,D,20060523,000000,27.4361,27.5776,27.1504,27.1958,469337.44592371,0
+MSA.US,D,20060524,000000,27.2008,27.7953,27.0167,27.6569,377639.62207923,0
+MSA.US,D,20060525,000000,27.6706,28.1594,27.5242,28.1594,451725.21329813,0
+MSA.US,D,20060526,000000,28.2118,28.3859,27.9239,28.1248,233728.73005845,0
+MSA.US,D,20060530,000000,27.9566,28.0467,27.1641,27.265,238860.28271498,0
+MSA.US,D,20060531,000000,27.3818,28.0367,27.1878,28.022,343087.30229126,0
+MSA.US,D,20060601,000000,27.9458,28.3395,27.5776,28.3395,265625.82258057,0
+MSA.US,D,20060602,000000,28.3712,28.5018,27.9913,28.1168,185893.19872585,0
+MSA.US,D,20060605,000000,27.9793,27.9793,27.27,27.6222,386613.01669902,0
+MSA.US,D,20060606,000000,27.7073,27.9763,27.3304,27.9141,276342.75242441,0
+MSA.US,D,20060607,000000,27.9763,28.4948,27.5728,27.8774,426504.09188029,0
+MSA.US,D,20060608,000000,27.8379,27.9299,27.1187,27.8171,448503.96880012,0
+MSA.US,D,20060609,000000,27.9753,28.3484,27.6736,27.7063,196638.4294313,0
+MSA.US,D,20060612,000000,27.6746,27.8102,27.2383,27.4461,221193.46985631,0
+MSA.US,D,20060613,000000,27.3284,27.9546,27.3105,27.5549,276534.79398532,0
+MSA.US,D,20060614,000000,27.4481,27.7805,27.1551,27.3818,170927.0966606,0
+MSA.US,D,20060615,000000,27.4708,27.8754,27.3709,27.8686,203408.39982592,0
+MSA.US,D,20060616,000000,27.825,27.8517,27.1631,27.4283,882961.61353727,0
+MSA.US,D,20060619,000000,27.3551,27.4283,26.9583,27.1958,600825.27044371,0
+MSA.US,D,20060620,000000,27.0968,27.2324,26.3994,26.4458,371025.30642346,0
+MSA.US,D,20060621,000000,26.4389,26.8387,26.4389,26.7456,233592.2794757,0
+MSA.US,D,20060622,000000,26.5795,26.705,26.2529,26.5795,231815.38966475,0
+MSA.US,D,20060623,000000,26.6072,26.9079,26.3786,26.8445,254709.77596041,0
+MSA.US,D,20060626,000000,26.9286,27.0434,26.432,26.8129,303972.47931409,0
+MSA.US,D,20060627,000000,26.8911,27.0484,26.3825,26.5962,310768.7290802,0
+MSA.US,D,20060628,000000,26.5616,26.8524,26.332,26.7189,281531.91754921,0
+MSA.US,D,20060629,000000,26.7456,27.5322,26.6843,27.5193,318821.33495267,0
+MSA.US,D,20060630,000000,27.4708,27.5212,27.2028,27.3294,523012.05145304,0
+MSA.US,D,20060703,000000,27.2997,27.7765,27.1641,27.732,123107.73724891,0
+MSA.US,D,20060705,000000,27.5985,27.6696,27.2116,27.3818,255652.80109899,0
+MSA.US,D,20060706,000000,27.4698,27.8419,27.4144,27.732,171495.13538288,0
+MSA.US,D,20060707,000000,27.6706,28.007,27.4748,27.5876,190732.64606078,0
+MSA.US,D,20060710,000000,27.5826,27.6252,27.0603,27.2275,147672.8851245,0
+MSA.US,D,20060711,000000,27.2403,27.5193,26.9286,27.5193,147940.73256472,0
+MSA.US,D,20060712,000000,27.269,27.3026,26.7229,26.8129,299414.01910512,0
+MSA.US,D,20060713,000000,26.6349,26.7179,26.1658,26.4795,304779.05386992,0
+MSA.US,D,20060714,000000,26.4141,27.1948,26.4092,26.992,262841.21994737,0
+MSA.US,D,20060717,000000,26.8969,27.2125,26.8524,27.0256,169295.75413793,0
+MSA.US,D,20060718,000000,27.1274,27.3224,26.6496,27.1561,232112.54871163,0
+MSA.US,D,20060719,000000,27.1621,27.8804,27.0691,27.6222,413227.95555105,0
+MSA.US,D,20060720,000000,27.7083,27.8102,26.9751,27.0078,178830.11226458,0
+MSA.US,D,20060721,000000,26.7239,26.8387,26.058,26.3786,330586.40742107,0
+MSA.US,D,20060724,000000,26.4438,27.1781,26.4438,27.1384,193402.02375744,0
+MSA.US,D,20060725,000000,27.0958,27.1998,26.6704,26.8445,256538.21376929,0
+MSA.US,D,20060726,000000,26.6783,27.0444,26.4399,26.9494,333610.55663288,0
+MSA.US,D,20060727,000000,27.0276,27.4164,26.9039,27.0009,403575.34025267,0
+MSA.US,D,20060728,000000,27.0533,27.7834,26.9583,27.3294,272977.98212825,0
+MSA.US,D,20060731,000000,27.0573,27.1998,26.5398,27.0167,320075.66956894,0
+MSA.US,D,20060801,000000,24.1178,25.3002,23.8408,24.6135,1140595.4749488,0
+MSA.US,D,20060802,000000,24.4829,24.6916,23.8765,24.4334,499386.89648086,0
+MSA.US,D,20060803,000000,23.8606,24.7451,23.8606,24.66,340386.59149784,0
+MSA.US,D,20060804,000000,24.8183,25.0053,24.1426,24.4771,254453.04671583,0
+MSA.US,D,20060807,000000,24.3108,24.4117,23.916,24.3315,511303.58070787,0
+MSA.US,D,20060808,000000,24.9866,24.9866,24.3058,24.5442,524781.86604858,0
+MSA.US,D,20060809,000000,24.6422,24.7936,23.9378,23.9626,322862.29369225,0
+MSA.US,D,20060810,000000,23.9694,24.5028,23.8032,24.296,261314.99491067,0
+MSA.US,D,20060811,000000,24.1821,24.4246,23.9368,24.1941,209850.88882192,0
+MSA.US,D,20060814,000000,24.3464,24.8826,24.3385,24.3978,178962.5198671,0
+MSA.US,D,20060815,000000,24.6629,24.8629,24.4285,24.6789,203113.26226914,0
+MSA.US,D,20060816,000000,24.7688,25.1468,24.5689,25.0984,505468.54949137,0
+MSA.US,D,20060817,000000,24.9153,25.1607,24.7906,25.029,224047.81389846,0
+MSA.US,D,20060818,000000,25.0964,25.0964,24.6372,24.9192,148397.58933067,0
+MSA.US,D,20060821,000000,24.7867,24.8173,24.1534,24.288,246995.76968217,0
+MSA.US,D,20060822,000000,24.3592,24.3959,24.0486,24.3217,173098.17704395,0
+MSA.US,D,20060823,000000,24.3751,24.3949,23.6449,23.9032,229738.30857175,0
+MSA.US,D,20060824,000000,23.9339,24.014,23.5124,23.9466,180901.12888724,0
+MSA.US,D,20060825,000000,23.8517,24.1861,23.6579,23.8042,126430.05625267,0
+MSA.US,D,20060828,000000,23.8725,24.5215,23.7845,24.3217,166954.86858494,0
+MSA.US,D,20060829,000000,24.3592,24.5422,23.9823,24.1871,264478.6269404,0
+MSA.US,D,20060830,000000,24.1564,24.4206,24.0881,24.1713,192883.51154298,0
+MSA.US,D,20060831,000000,24.2218,24.4097,24.1247,24.2218,280724.33224834,0
+MSA.US,D,20060901,000000,24.2583,24.3494,24.1514,24.2128,113116.52235631,0
+MSA.US,D,20060905,000000,24.2692,24.4008,24.018,24.1713,168292.08429591,0
+MSA.US,D,20060906,000000,23.9466,24.0219,23.7409,23.8477,188658.59720296,0
+MSA.US,D,20060907,000000,23.7033,23.8537,23.4638,23.5381,316571.41645485,0
+MSA.US,D,20060908,000000,23.6044,23.8112,23.265,23.5975,280882.00847729,0
+MSA.US,D,20060911,000000,23.5074,24.3919,23.4728,24.2692,349029.47248385,0
+MSA.US,D,20060912,000000,24.2672,24.8183,24.2672,24.7066,334575.81816272,0
+MSA.US,D,20060913,000000,24.6056,24.7728,24.1999,24.3592,236166.64713696,0
+MSA.US,D,20060914,000000,24.2208,24.2544,23.6182,23.732,252489.16906925,0
+MSA.US,D,20060915,000000,23.8132,23.9586,23.5519,23.7775,782873.59497112,0
+MSA.US,D,20060918,000000,23.6419,23.8072,23.3797,23.6836,321086.41462637,0
+MSA.US,D,20060919,000000,23.6826,24.3711,23.6212,24.2623,412426.43472051,0
+MSA.US,D,20060920,000000,24.4334,24.6848,24.2742,24.5719,238419.59786994,0
+MSA.US,D,20060921,000000,24.6541,24.6976,23.9893,24.2554,145925.30692022,0
+MSA.US,D,20060922,000000,24.1871,24.2554,23.7993,24.0843,158071.43027525,0
+MSA.US,D,20060925,000000,24.1554,24.568,23.9556,24.4424,215714.22090002,0
+MSA.US,D,20060926,000000,24.3276,24.5068,24.113,24.2128,160818.63534132,0
+MSA.US,D,20060927,000000,23.9883,24.4167,23.9199,24.3592,194905.00165782,0
+MSA.US,D,20060928,000000,24.4256,24.5908,24.1811,24.5038,139917.4382989,0
+MSA.US,D,20060929,000000,24.481,24.5908,24.294,24.3592,232507.75002908,0
+MSA.US,D,20061002,000000,24.2672,24.5977,23.9823,24.1534,192907.76942436,0
+MSA.US,D,20061003,000000,24.1417,24.4858,24.017,24.2692,165219.41932134,0
+MSA.US,D,20061004,000000,24.0951,24.4998,23.9496,24.4424,187176.84494877,0
+MSA.US,D,20061005,000000,24.3582,24.8826,24.3355,24.764,476578.42351508,0
+MSA.US,D,20061006,000000,24.6492,25.0202,24.4265,24.9529,440516.05061132,0
+MSA.US,D,20061009,000000,24.8411,25.027,24.7213,24.9876,184256.80247789,0
+MSA.US,D,20061010,000000,24.9509,25.1804,24.76,24.8777,164655.4235793,0
+MSA.US,D,20061011,000000,24.7115,24.943,24.2653,24.381,145016.64711359,0
+MSA.US,D,20061012,000000,24.3929,25.029,24.3484,24.9954,221562.39180227,0
+MSA.US,D,20061013,000000,24.9638,25.4525,24.8747,25.4456,236771.07268128,0
+MSA.US,D,20061016,000000,25.4436,25.7463,25.3289,25.4991,132309.56025168,0
+MSA.US,D,20061017,000000,25.3882,25.3882,24.9489,25.1082,96728.301995268,0
+MSA.US,D,20061018,000000,25.2101,25.5445,24.8955,24.9716,182231.26938281,0
+MSA.US,D,20061019,000000,24.7026,25.775,24.6462,25.687,161271.44912705,0
+MSA.US,D,20061020,000000,25.7918,25.8453,25.2873,25.7048,183535.13050688,0
+MSA.US,D,20061023,000000,25.2843,25.8849,25.2843,25.7563,223755.70857688,0
+MSA.US,D,20061024,000000,25.6553,25.9224,25.3832,25.9086,197150.87717542,0
+MSA.US,D,20061025,000000,25.9244,26.2975,25.9244,26.0887,197140.76972484,0
+MSA.US,D,20061026,000000,26.2539,26.5418,25.9581,26.522,210333.01421431,0
+MSA.US,D,20061027,000000,26.4458,26.712,26.1104,26.1311,167858.47466628,0
+MSA.US,D,20061030,000000,25.969,26.5606,25.8789,26.3786,169165.36802552,0
+MSA.US,D,20061031,000000,26.2025,26.2895,25.4485,25.8384,233153.61612077,0
+MSA.US,D,20061101,000000,25.9818,26.2767,25.1646,25.2181,301724.58230638,0
+MSA.US,D,20061102,000000,23.9032,25.1488,23.9032,24.9361,473380.42615339,0
+MSA.US,D,20061103,000000,24.8372,25.038,24.8084,24.9034,297716.97815371,0
+MSA.US,D,20061106,000000,24.942,25.0844,24.6264,24.9282,292247.836648,0
+MSA.US,D,20061107,000000,24.9608,25.2813,24.8114,25.125,231529.34881351,0
+MSA.US,D,20061108,000000,24.9499,25.5535,24.9044,25.4545,327715.89145799,0
+MSA.US,D,20061109,000000,25.4822,25.5158,24.7916,25.1784,288423.17735071,0
+MSA.US,D,20061110,000000,25.1646,25.3199,24.944,25.2863,185832.5540224,0
+MSA.US,D,20061113,000000,25.1646,25.4159,24.9776,25.3199,147348.43596107,0
+MSA.US,D,20061114,000000,25.3496,25.8957,25.1983,25.8749,272526.17908758,0
+MSA.US,D,20061115,000000,25.9116,26.3232,25.6553,26.3083,440163.30058628,0
+MSA.US,D,20061116,000000,26.3054,26.431,26.068,26.2232,330667.26702566,0
+MSA.US,D,20061117,000000,26.249,26.2548,25.9769,26.2548,318644.45456762,0
+MSA.US,D,20061120,000000,26.1244,26.2578,25.7186,25.9166,379729.84285797,0
+MSA.US,D,20061121,000000,25.8175,25.959,25.5089,25.6603,210288.54143178,0
+MSA.US,D,20061122,000000,25.7276,25.7345,25.3289,25.3991,264352.28380822,0
+MSA.US,D,20061124,000000,25.131,25.6236,25.0607,25.5772,92922.846854074,0
+MSA.US,D,20061127,000000,25.408,25.5228,24.7401,24.7738,300150.85225198,0
+MSA.US,D,20061128,000000,24.6432,24.7955,24.4394,24.6363,258997.35649399,0
+MSA.US,D,20061129,000000,24.6313,24.9103,24.4771,24.7243,321742.38816863,0
+MSA.US,D,20061130,000000,24.7698,25.0864,24.2009,24.7906,454295.53797915,0
+MSA.US,D,20061201,000000,24.7203,25.0637,24.5651,24.9529,305093.39558278,0
+MSA.US,D,20061204,000000,24.9944,25.5288,24.9944,25.3387,185975.06907551,0
+MSA.US,D,20061205,000000,25.3684,25.6543,25.2171,25.4901,240632.11880065,0
+MSA.US,D,20061206,000000,25.3496,25.4921,25.225,25.2497,166626.37644128,0
+MSA.US,D,20061207,000000,25.2181,25.2318,24.7313,24.9361,147539.46677693,0
+MSA.US,D,20061208,000000,24.7955,25.0567,24.7353,24.8856,142462.49435349,0
+MSA.US,D,20061211,000000,24.8242,25.047,24.7391,24.8777,190642.68975068,0
+MSA.US,D,20061212,000000,24.8945,24.9202,24.4601,24.6789,176539.76396446,0
+MSA.US,D,20061213,000000,24.7827,24.9944,24.7125,24.9529,204955.85050883,0
+MSA.US,D,20061214,000000,25.028,25.3724,25.0083,25.2002,190339.46623345,0
+MSA.US,D,20061215,000000,25.1983,25.3634,25.1151,25.3634,389893.89515541,0
+MSA.US,D,20061218,000000,25.3714,25.3774,24.8896,24.9786,246277.12994635,0
+MSA.US,D,20061219,000000,24.8193,24.9746,24.6264,24.8193,157904.65734078,0
+MSA.US,D,20061220,000000,24.7797,25.1448,24.6659,25.0123,161228.99783464,0
+MSA.US,D,20061221,000000,25.0984,25.3318,24.9133,25.1686,271888.39895636,0
+MSA.US,D,20061222,000000,25.0954,25.1101,24.8381,25.0123,211765.23996067,0
+MSA.US,D,20061226,000000,25.047,25.4436,24.9866,25.407,146219.43373193,0
+MSA.US,D,20061227,000000,25.4327,26.0857,25.3308,25.8997,248377.45817567,0
+MSA.US,D,20061228,000000,25.8424,25.9056,25.4575,25.4723,132967.55528407,0
+MSA.US,D,20061229,000000,25.3734,25.3872,25.0894,25.1686,218878.86367481,0
+MSA.US,D,20070103,000000,25.1627,25.7543,25.1627,25.6692,327292.38927893,0
+MSA.US,D,20070104,000000,25.6109,25.9561,25.3565,25.8562,250218.02492523,0
+MSA.US,D,20070105,000000,24.7026,25.9126,24.7026,25.6771,347369.82909957,0
+MSA.US,D,20070108,000000,25.4347,26.1758,25.2982,26.1224,479092.14647288,0
+MSA.US,D,20070109,000000,26.0709,26.3449,25.9264,26.1718,292023.45124526,0
+MSA.US,D,20070110,000000,25.9769,26.3409,25.9581,26.2905,151749.21994108,0
+MSA.US,D,20070111,000000,26.2608,26.9158,26.2401,26.7456,298415.40298839,0
+MSA.US,D,20070112,000000,26.707,26.988,26.5873,26.9751,187316.3277667,0
+MSA.US,D,20070116,000000,27.0157,27.272,26.5279,26.6942,275440.15708814,0
+MSA.US,D,20070117,000000,26.5556,26.7902,26.4805,26.6249,164882.84121722,0
+MSA.US,D,20070118,000000,26.5892,26.5892,26.1886,26.247,237687.81844838,0
+MSA.US,D,20070119,000000,26.1144,26.5181,25.964,26.4715,166456.57127163,0
+MSA.US,D,20070122,000000,26.4339,26.4616,26.0056,26.1401,160940.93549328,0
+MSA.US,D,20070123,000000,26.0738,26.5675,25.9828,26.3707,110121.68475116,0
+MSA.US,D,20070124,000000,26.4339,26.5834,26.2331,26.3864,219344.81714628,0
+MSA.US,D,20070125,000000,26.3073,26.432,25.8185,25.9531,154396.36124648,0
+MSA.US,D,20070126,000000,26.0451,26.2558,25.6356,26.1224,109829.57942957,0
+MSA.US,D,20070129,000000,26.052,26.2855,25.9719,26.1896,106483.00254445,0
+MSA.US,D,20070130,000000,26.2104,26.4161,26.1421,26.3617,214669.11051065,0
+MSA.US,D,20070131,000000,26.2351,26.5715,26.0233,26.3262,248810.05706025,0
+MSA.US,D,20070201,000000,26.3845,26.7347,26.1381,26.6249,281262.04861888,0
+MSA.US,D,20070202,000000,26.7387,26.9237,26.7387,26.8208,173452.9485591,0
+MSA.US,D,20070205,000000,26.7268,26.9188,26.4735,26.796,206690.28902735,0
+MSA.US,D,20070206,000000,26.807,26.9286,26.5892,26.9148,219345.82789134,0
+MSA.US,D,20070207,000000,26.9494,27.1641,26.7516,27.1641,134869.77748213,0
+MSA.US,D,20070208,000000,27.076,27.2255,26.9266,27.1878,98754.845835398,0
+MSA.US,D,20070209,000000,27.1531,27.2967,26.713,27.0009,151893.7564843,0
+MSA.US,D,20070212,000000,27.0731,27.0731,26.7179,26.8524,123240.14485144,0
+MSA.US,D,20070213,000000,26.9455,27.1591,26.7872,27.0998,110126.73847646,0
+MSA.US,D,20070214,000000,27.1551,27.3432,27.0019,27.2552,143255.92922357,0
+MSA.US,D,20070215,000000,27.2403,27.5658,27.1721,27.4708,159936.25490619,0
+MSA.US,D,20070216,000000,27.4698,27.6963,27.3422,27.6826,154864.33620806,0
+MSA.US,D,20070220,000000,27.5728,27.7023,27.457,27.6826,229341.08576418,0
+MSA.US,D,20070221,000000,27.5549,27.7973,27.5105,27.732,234737.45362576,0
+MSA.US,D,20070222,000000,27.6569,27.8467,27.634,27.8339,231848.74425164,0
+MSA.US,D,20070223,000000,27.7587,27.8419,27.6063,27.7231,224460.1978819,0
+MSA.US,D,20070226,000000,27.7133,27.7133,27.5509,27.7133,288709.21820197,0
+MSA.US,D,20070227,000000,27.821,29.8701,27.0217,28.4473,761811.68946458,0
+MSA.US,D,20070228,000000,28.3167,28.4414,27.7944,28.0407,605260.41975567,0
+MSA.US,D,20070301,000000,27.6232,28.6373,27.2799,28.6373,773518.13871964,0
+MSA.US,D,20070302,000000,28.4859,28.6264,28.1357,28.3296,485073.73572271,0
+MSA.US,D,20070305,000000,28.2425,28.6867,28.108,28.2762,526300.00512483,0
+MSA.US,D,20070306,000000,28.3326,28.658,28.0734,28.3831,260405.32435899,0
+MSA.US,D,20070307,000000,28.2742,28.2742,27.6489,28.1594,316526.94367234,0
+MSA.US,D,20070308,000000,28.3365,28.5432,28.1861,28.4008,236743.78256474,0
+MSA.US,D,20070309,000000,28.5522,28.5522,28.0487,28.294,250276.64813857,0
+MSA.US,D,20070312,000000,28.2949,28.7995,28.1594,28.664,238378.15732258,0
+MSA.US,D,20070313,000000,28.4898,28.5632,28.1149,28.1317,312736.649707,0
+MSA.US,D,20070314,000000,28.0921,28.4572,27.8587,28.3662,203739.92420475,0
+MSA.US,D,20070315,000000,28.4404,28.6116,28.3573,28.6116,151213.52506065,0
+MSA.US,D,20070316,000000,28.6056,28.7283,28.009,28.2168,484211.57018873,0
+MSA.US,D,20070319,000000,28.3721,28.8035,28.1851,28.6819,210806.04290119,0
+MSA.US,D,20070320,000000,28.5849,28.9223,28.3879,28.9104,147471.74685808,0
+MSA.US,D,20070321,000000,28.8946,29.9947,28.8688,29.9818,398550.92657222,0
+MSA.US,D,20070322,000000,30.1224,30.1521,29.3239,29.4129,405343.13335811,0
+MSA.US,D,20070323,000000,29.3486,29.6119,29.1291,29.4703,167889.80776305,0
+MSA.US,D,20070326,000000,29.3833,29.3971,28.767,29.3971,189210.4640043,0
+MSA.US,D,20070327,000000,29.3734,29.3951,29.1824,29.3447,232734.15692194,0
+MSA.US,D,20070328,000000,29.1755,29.3516,28.9341,29.2745,447759.0496928,0
+MSA.US,D,20070329,000000,29.4505,29.5238,28.9104,29.1953,169325.0657446,0
+MSA.US,D,20070330,000000,29.1824,29.1824,28.5572,29.0133,418689.0110963,0
+MSA.US,D,20070402,000000,29.0737,29.5929,29.0202,29.5574,208758.27341484,0
+MSA.US,D,20070403,000000,29.5584,29.9521,29.5515,29.8117,174540.51024089,0
+MSA.US,D,20070404,000000,29.8601,29.976,29.2388,29.4129,219246.77487572,0
+MSA.US,D,20070405,000000,29.2872,29.6129,29.1944,29.4426,293062.49716428,0
+MSA.US,D,20070409,000000,29.4377,29.4377,28.9371,29.0785,112212.91627497,0
+MSA.US,D,20070410,000000,28.9836,29.1814,28.7907,28.9391,217510.31486707,0
+MSA.US,D,20070411,000000,28.8846,29.0004,28.4681,28.9173,158483.81425868,0
+MSA.US,D,20070412,000000,28.8243,29.1795,28.5749,29.1141,105546.04187621,0
+MSA.US,D,20070413,000000,29.0766,29.3199,28.9727,29.3199,361324.17536233,0
+MSA.US,D,20070416,000000,29.4248,30.1204,29.3694,30.1204,141652.88756249,0
+MSA.US,D,20070417,000000,30.058,30.3015,29.8097,30.2312,218349.23326473,0
+MSA.US,D,20070418,000000,30.0877,30.3074,30.0719,30.1273,179192.96974021,0
+MSA.US,D,20070419,000000,29.9245,29.9245,29.408,29.5574,179228.3458172,0
+MSA.US,D,20070420,000000,30.2055,30.4261,29.9423,30.4023,228219.15875044,0
+MSA.US,D,20070423,000000,30.3162,30.3509,29.9818,30.1718,96261.337778739,0
+MSA.US,D,20070424,000000,30.2678,30.2678,29.6207,30.0264,117166.57780139,0
+MSA.US,D,20070425,000000,30.0709,30.5725,29.9828,30.2925,112809.25585885,0
+MSA.US,D,20070426,000000,30.2638,30.3884,30.0303,30.3696,139770.88026558,0
+MSA.US,D,20070427,000000,30.2826,30.3302,29.7977,29.8829,193874.04169925,0
+MSA.US,D,20070430,000000,29.9502,29.9848,29.0242,29.0717,226033.9279363,0
+MSA.US,D,20070501,000000,29.1478,29.7049,28.6432,29.6109,239238.30136646,0
+MSA.US,D,20070502,000000,29.5525,30.1451,29.4882,29.8918,145435.09556737,0
+MSA.US,D,20070503,000000,29.9413,30.2045,29.7593,29.9255,119742.96695277,0
+MSA.US,D,20070504,000000,29.966,30.1293,29.7374,29.9581,172370.4406026,0
+MSA.US,D,20070507,000000,29.9264,30.0709,29.7929,29.8542,122232.43202919,0
+MSA.US,D,20070508,000000,29.5604,30.2985,29.4456,30.2925,199659.54640794,0
+MSA.US,D,20070509,000000,27.4174,28.76,27.3571,28.6719,897059.48559818,0
+MSA.US,D,20070510,000000,28.4463,28.7917,28.2385,28.6946,539698.44160602,0
+MSA.US,D,20070511,000000,28.748,29.2795,28.5205,29.1597,295747.0360368,0
+MSA.US,D,20070514,000000,29.0717,29.3981,29.0251,29.1824,320417.30139835,0
+MSA.US,D,20070515,000000,29.0747,29.9066,28.9707,29.133,477051.45220195,0
+MSA.US,D,20070516,000000,29.1805,29.7701,29.131,29.7701,223263.47573391,0
+MSA.US,D,20070517,000000,29.785,29.7919,29.0013,29.2141,184226.48012616,0
+MSA.US,D,20070518,000000,29.2181,29.497,29.1161,29.31,198634.65091971,0
+MSA.US,D,20070521,000000,29.2191,29.8274,29.1171,29.6109,219693.52419109,0
+MSA.US,D,20070522,000000,29.6029,30.2332,29.3882,30.0175,239309.05352048,0
+MSA.US,D,20070523,000000,30.0155,30.0313,29.7246,29.788,173253.83178279,0
+MSA.US,D,20070524,000000,29.7077,30.2539,29.3773,29.694,220686.07583749,0
+MSA.US,D,20070525,000000,29.8057,30.0541,29.6732,29.8454,200340.78857664,0
+MSA.US,D,20070529,000000,29.9591,29.966,29.5722,29.7019,217118.14578478,0
+MSA.US,D,20070530,000000,29.4693,29.7632,29.3684,29.7632,269013.84001304,0
+MSA.US,D,20070531,000000,29.9818,30.0214,29.5574,29.8117,221108.56727149,0
+MSA.US,D,20070601,000000,29.8424,30.3519,29.8097,30.0957,494331.14970364,0
+MSA.US,D,20070604,000000,29.9601,30.701,29.9601,30.2648,308857.41017662,0
+MSA.US,D,20070605,000000,30.1698,30.2232,29.3506,29.6752,273504.58030317,0
+MSA.US,D,20070606,000000,29.4426,29.4644,29.04,29.04,309224.31063246,0
+MSA.US,D,20070607,000000,28.8154,28.8658,28.3296,28.6273,397589.70802262,0
+MSA.US,D,20070608,000000,28.5215,28.9054,28.3583,28.8074,150186.6080823,0
+MSA.US,D,20070611,000000,28.7263,28.9004,28.3889,28.8154,157966.31278928,0
+MSA.US,D,20070612,000000,28.6442,29.1685,28.5957,28.7887,335097.36261234,0
+MSA.US,D,20070613,000000,28.1981,29.0597,28.1981,28.9252,176535.72098425,0
+MSA.US,D,20070614,000000,28.8797,29.1735,28.8678,28.9668,126367.39005911,0
+MSA.US,D,20070615,000000,30.435,30.8476,29.3714,29.3714,479132.57627519,0
+MSA.US,D,20070618,000000,29.2853,29.3496,28.8906,28.9945,214091.97508286,0
+MSA.US,D,20070619,000000,28.9281,29.6979,28.8421,29.497,347208.10989037,0
+MSA.US,D,20070620,000000,29.5287,29.7087,29.2062,29.5139,311041.6302457,0
+MSA.US,D,20070621,000000,29.3447,29.7167,29.1231,29.4872,263414.31239493,0
+MSA.US,D,20070622,000000,29.4278,29.5604,29.1834,29.5317,565323.86104682,0
+MSA.US,D,20070625,000000,29.4753,29.8017,28.945,29.1953,331200.94041598,0
+MSA.US,D,20070626,000000,29.3289,29.4792,28.9123,29.2576,255715.46729255,0
+MSA.US,D,20070627,000000,29.0647,29.9967,29.0459,29.9581,360879.44753706,0
+MSA.US,D,20070628,000000,29.3546,30.713,29.3546,30.4023,339966.12155394,0
+MSA.US,D,20070629,000000,30.3884,30.5685,30.2212,30.3331,323731.53444164,0
+MSA.US,D,20070702,000000,30.4983,30.4983,30.0046,30.2925,240153.02564342,0
+MSA.US,D,20070703,000000,30.3074,30.5003,30.1876,30.4845,69101.607340758,0
+MSA.US,D,20070705,000000,30.4676,30.5052,30.2035,30.4676,72123.735062449,0
+MSA.US,D,20070706,000000,30.3696,30.801,30.0699,30.5893,117262.59858186,0
+MSA.US,D,20070709,000000,30.6783,30.8674,30.3331,30.6339,152308.16195784,0
+MSA.US,D,20070710,000000,30.3598,30.5112,29.8661,29.9818,205117.56971802,0
+MSA.US,D,20070711,000000,29.8681,30.3964,29.8681,30.2212,259962.61802383,0
+MSA.US,D,20070712,000000,30.2718,31.3858,30.2718,31.3709,267610.92587335,0
+MSA.US,D,20070713,000000,31.3036,31.5757,30.9673,31.4233,138334.61153898,0
+MSA.US,D,20070716,000000,31.2918,31.2918,30.6923,30.7674,151450.03940409,0
+MSA.US,D,20070717,000000,30.7584,31.3858,30.7506,31.0078,118003.47470894,0
+MSA.US,D,20070718,000000,30.8733,31.1295,30.6408,31.0305,186209.56192882,0
+MSA.US,D,20070719,000000,31.2364,31.6707,30.9296,31.5629,203842.00945555,0
+MSA.US,D,20070720,000000,31.4936,31.55,30.7367,31.1611,311733.99061003,0
+MSA.US,D,20070723,000000,31.1978,31.7053,30.991,31.088,144394.02815822,0
+MSA.US,D,20070724,000000,30.6418,30.8534,29.9195,30.1114,300720.91246437,0
+MSA.US,D,20070725,000000,30.2608,30.712,29.8968,30.4676,317909.64291088,0
+MSA.US,D,20070726,000000,29.9818,30.2411,29.0004,29.4703,452042.58724617,0
+MSA.US,D,20070727,000000,29.5722,29.6079,28.5087,28.5165,547910.74519757,0
+MSA.US,D,20070730,000000,29.5238,31.6973,28.9658,31.45,635036.96914733,0
+MSA.US,D,20070731,000000,31.5242,32.4226,31.2661,31.6469,456414.05961952,0
+MSA.US,D,20070801,000000,31.4917,32.9321,31.4917,32.5602,542751.90242448,0
+MSA.US,D,20070802,000000,32.5819,33.414,32.5384,33.3407,322712.70342375,0
+MSA.US,D,20070803,000000,33.4407,33.8057,32.0852,32.1485,432363.38097817,0
+MSA.US,D,20070806,000000,32.1485,33.8701,31.9428,33.4912,689577.78319086,0
+MSA.US,D,20070807,000000,33.5921,33.6623,31.3313,33.1973,896123.53567501,0
+MSA.US,D,20070808,000000,33.792,38.9495,33.792,38.7566,1755487.2843567,0
+MSA.US,D,20070809,000000,38.3589,42.0393,36.0674,38.1935,2416869.3234256,0
+MSA.US,D,20070810,000000,37.6059,38.3312,35.2739,35.7637,1362608.6590466,0
+MSA.US,D,20070813,000000,35.7607,35.7607,33.69,34.0412,830962.82331314,0
+MSA.US,D,20070814,000000,34.0689,34.3944,33.4595,33.4832,360605.53562649,0
+MSA.US,D,20070815,000000,33.5634,35.1186,33.4219,33.5703,448173.45516635,0
+MSA.US,D,20070816,000000,33.3922,35.1938,33.2775,34.4093,730343.1528468,0
+MSA.US,D,20070817,000000,36.4929,36.4929,34.8228,34.9208,647146.7056803,0
+MSA.US,D,20070820,000000,35.2127,35.8281,34.5814,35.6183,292318.58880202,0
+MSA.US,D,20070821,000000,35.1691,35.6381,34.621,34.995,241222.39391418,0
+MSA.US,D,20070822,000000,35.0979,35.451,34.3934,34.8178,362822.09953743,0
+MSA.US,D,20070823,000000,34.8772,35.0029,34.2392,34.622,290036.32646237,0
+MSA.US,D,20070824,000000,34.5804,34.8238,34.5112,34.8178,281897.80726001,0
+MSA.US,D,20070827,000000,34.6378,34.812,34.0808,34.3292,167009.44881804,0
+MSA.US,D,20070828,000000,34.0205,34.0205,32.8738,32.9401,268361.90945101,0
+MSA.US,D,20070829,000000,33.0786,33.5989,32.8214,33.5614,242982.10105914,0
+MSA.US,D,20070830,000000,33.5654,33.8236,32.8174,33.0894,263632.63332733,0
+MSA.US,D,20070831,000000,33.0844,33.5267,32.9707,33.3694,177932.57065359,0
+MSA.US,D,20070904,000000,33.3359,33.8968,33.1765,33.6573,177768.82995429,0
+MSA.US,D,20070905,000000,33.3753,33.8631,33.0707,33.2141,227287.25180751,0
+MSA.US,D,20070906,000000,33.3407,33.6188,32.9875,33.4219,107847.50837197,0
+MSA.US,D,20070907,000000,32.8609,33.1666,32.0575,32.2248,219819.86732327,0
+MSA.US,D,20070910,000000,32.384,33.2299,31.83,32.3801,220108.94040969,0
+MSA.US,D,20070911,000000,32.5522,33.2339,32.5522,33.0539,156943.43879117,0
+MSA.US,D,20070912,000000,33.0854,33.7336,32.9855,33.0726,174337.35048434,0
+MSA.US,D,20070913,000000,33.2181,33.7227,32.9816,33.0083,153644.36692375,0
+MSA.US,D,20070914,000000,32.664,33.1171,32.4938,32.8331,111994.59534257,0
+MSA.US,D,20070917,000000,32.6809,32.8579,32.0605,32.0882,442138.29642848,0
+MSA.US,D,20070918,000000,32.2415,33.8275,32.0269,33.7523,259211.63444618,0
+MSA.US,D,20070919,000000,34.1985,34.6358,33.6039,33.9383,317307.23885666,0
+MSA.US,D,20070920,000000,33.6613,34.1915,33.0054,33.2566,164829.27172919,0
+MSA.US,D,20070921,000000,33.5624,34.3163,33.502,33.685,391746.59084567,0
+MSA.US,D,20070924,000000,33.4308,33.6435,32.8787,33.1301,164263.25449702,0
+MSA.US,D,20070925,000000,32.7857,33.5554,32.661,33.3853,281305.51065636,0
+MSA.US,D,20070926,000000,33.4446,33.5871,33.2259,33.4298,151058.88106687,0
+MSA.US,D,20070927,000000,33.5505,33.782,33.1825,33.7681,134836.42289525,0
+MSA.US,D,20070928,000000,33.7593,33.7593,32.6046,32.8064,162990.72646973,0
+MSA.US,D,20071001,000000,32.7738,33.9225,32.7738,33.7434,213219.70209831,0
+MSA.US,D,20071002,000000,33.784,34.1243,33.68,33.8888,138566.07215713,0
+MSA.US,D,20071003,000000,33.6049,33.6386,32.476,32.7293,267964.68664345,0
+MSA.US,D,20071004,000000,32.9064,33.5129,32.5107,33.4476,172152.11967021,0
+MSA.US,D,20071005,000000,33.5989,34.2549,33.2665,34.1046,254030.55528183,0
+MSA.US,D,20071008,000000,33.9136,34.4123,33.8464,34.3063,207774.81847398,0
+MSA.US,D,20071009,000000,34.3479,34.3915,33.8334,34.3133,288173.52332153,0
+MSA.US,D,20071010,000000,34.4083,34.8248,34.1421,34.6299,221536.11243077,0
+MSA.US,D,20071011,000000,34.6161,35.0346,32.7997,33.223,347451.69944921,0
+MSA.US,D,20071012,000000,33.2201,33.6019,32.8114,33.0954,187666.04555657,0
+MSA.US,D,20071015,000000,33.2181,33.2181,32.2652,32.668,225579.09266046,0
+MSA.US,D,20071016,000000,32.8481,32.9064,32.4335,32.7204,157794.48612952,0
+MSA.US,D,20071017,000000,32.9638,33.3389,31.9546,32.6106,300142.76629153,0
+MSA.US,D,20071018,000000,32.3999,32.7293,31.9625,32.0457,189558.16030406,0
+MSA.US,D,20071019,000000,32.0457,32.1011,31.0464,31.1354,304007.85539111,0
+MSA.US,D,20071022,000000,30.4973,31.927,30.4973,31.3442,352639.85382895,0
+MSA.US,D,20071023,000000,31.5392,31.6846,30.998,31.4333,246091.15285577,0
+MSA.US,D,20071024,000000,31.2977,31.4184,30.3192,31.1701,308684.5727718,0
+MSA.US,D,20071025,000000,31.3333,31.8033,30.9248,31.3225,306529.66430938,0
+MSA.US,D,20071026,000000,31.6846,32.0269,31.2819,31.6964,195019.21584932,0
+MSA.US,D,20071029,000000,31.7717,32.1891,31.0632,31.3373,190542.62598998,0
+MSA.US,D,20071030,000000,31.1968,31.9745,31.1107,31.3135,306111.21585559,0
+MSA.US,D,20071031,000000,31.1354,32.6126,31.0404,31.8943,405305.73579098,0
+MSA.US,D,20071101,000000,31.3363,31.464,29.8304,31.2195,787329.9699293,0
+MSA.US,D,20071102,000000,30.6427,31.4817,30.4637,31.1701,367058.13207309,0
+MSA.US,D,20071105,000000,30.8188,31.921,30.8188,31.6212,440446.30920236,0
+MSA.US,D,20071106,000000,31.7687,32.7234,31.6222,32.6206,372795.121019,0
+MSA.US,D,20071107,000000,32.3603,32.4286,31.73,31.8508,322612.63966307,0
+MSA.US,D,20071108,000000,31.9655,32.5789,31.6944,32.4385,346637.03893293,0
+MSA.US,D,20071109,000000,32.1565,32.3049,31.5322,31.8943,473606.83304626,0
+MSA.US,D,20071112,000000,31.828,32.9767,31.735,32.4028,281580.43331197,0
+MSA.US,D,20071113,000000,32.5612,33.4318,32.3376,33.3596,352220.39463013,0
+MSA.US,D,20071114,000000,33.5732,34.4983,33.3576,34.0946,515418.32383663,0
+MSA.US,D,20071115,000000,33.9809,34.2678,33.6376,34.06,398918.83777313,0
+MSA.US,D,20071116,000000,34.0759,34.902,33.9492,34.3469,322137.58948608,0
+MSA.US,D,20071119,000000,34.0294,34.2342,33.1636,33.3952,439085.84635507,0
+MSA.US,D,20071120,000000,33.408,34.3143,32.8264,32.9925,669239.57114542,0
+MSA.US,D,20071121,000000,32.9539,33.0252,32.5067,32.7441,326143.17214864,0
+MSA.US,D,20071123,000000,32.9965,33.2952,32.7441,33.0172,71035.162635605,0
+MSA.US,D,20071126,000000,32.9529,33.1151,32.3256,32.4632,257410.48675385,0
+MSA.US,D,20071127,000000,32.486,33.2518,32.3722,33.2329,209685.1266325,0
+MSA.US,D,20071128,000000,33.7573,33.9621,33.5179,33.8631,282143.41830895,0
+MSA.US,D,20071129,000000,33.6663,33.8484,33.2932,33.5891,127781.42239444,0
+MSA.US,D,20071130,000000,34.3579,35.0079,33.8781,34.2896,347181.83051888,0
+MSA.US,D,20071203,000000,34.1838,34.5171,33.8968,33.9295,205259.07402606,0
+MSA.US,D,20071204,000000,33.7127,34.0472,33.405,33.8374,295989.61485058,0
+MSA.US,D,20071205,000000,34.522,35.3966,34.3063,35.3966,237296.66011115,0
+MSA.US,D,20071206,000000,35.2899,36.662,35.1661,36.6483,273825.99723143,0
+MSA.US,D,20071207,000000,36.4276,36.9856,36.2099,36.7699,363362.84814315,0
+MSA.US,D,20071210,000000,36.8055,37.0836,36.3276,36.762,195376.00885458,0
+MSA.US,D,20071211,000000,36.9154,37.5307,36.0299,36.0299,367507.91362363,0
+MSA.US,D,20071212,000000,36.8016,37.0637,35.5846,36.1041,245818.25169027,0
+MSA.US,D,20071213,000000,35.8091,36.6987,35.5352,36.5968,192523.68630255,0
+MSA.US,D,20071214,000000,36.5404,36.8124,36.1031,36.2139,248113.65371568,0
+MSA.US,D,20071217,000000,35.9655,36.8955,35.8815,36.1456,224848.32398394,0
+MSA.US,D,20071218,000000,36.4365,36.7967,36.1486,36.5888,332032.78359824,0
+MSA.US,D,20071219,000000,36.39,38.347,36.39,38.246,347158.58338257,0
+MSA.US,D,20071220,000000,38.4537,39.8408,37.9859,39.184,357444.93583194,0
+MSA.US,D,20071221,000000,39.6875,39.7914,38.2965,38.3984,625435.90184687,0
+MSA.US,D,20071224,000000,38.8792,38.8792,38.2659,38.3826,131642.46851379,0
+MSA.US,D,20071226,000000,38.3203,38.6843,38.0551,38.4834,148921.15527042,0
+MSA.US,D,20071227,000000,38.6141,38.6507,36.3771,36.5334,330636.94467395,0
+MSA.US,D,20071228,000000,36.6363,36.8688,36.1318,36.386,296028.02316276,0
+MSA.US,D,20071231,000000,36.3683,36.5898,36.2218,36.293,247689.14079156,0
+MSA.US,D,20080102,000000,36.2812,36.6343,35.2967,35.4412,251445.06942493,0
+MSA.US,D,20080103,000000,35.4748,35.7954,34.6972,34.8515,311200.31721972,0
+MSA.US,D,20080104,000000,34.4617,35.1246,34.0996,34.2708,505739.42916675,0
+MSA.US,D,20080107,000000,34.3983,35.0266,34.2776,34.622,546661.46430658,0
+MSA.US,D,20080108,000000,34.7891,35.0138,33.8236,34.0412,346060.9142502,0
+MSA.US,D,20080109,000000,33.8067,34.159,32.6274,33.3239,673743.45112129,0
+MSA.US,D,20080110,000000,33.3209,34.811,33.1735,34.6299,746864.79155542,0
+MSA.US,D,20080111,000000,34.4617,34.4755,33.5999,33.9205,247959.00972189,0
+MSA.US,D,20080114,000000,34.2995,34.2995,33.788,34.0679,185944.74672378,0
+MSA.US,D,20080115,000000,33.5544,34.0234,33.3684,33.6761,217676.07705648,0
+MSA.US,D,20080116,000000,33.781,33.8503,33.0617,33.0954,292127.55798617,0
+MSA.US,D,20080117,000000,32.9895,33.2349,32.0328,32.2336,310140.04565449,0
+MSA.US,D,20080118,000000,31.8023,32.2208,30.9059,31.3006,454066.09885112,0
+MSA.US,D,20080122,000000,30.5419,31.7717,30.3806,31.0524,305290.49086897,0
+MSA.US,D,20080123,000000,30.3608,31.6983,30.2598,31.5272,561700.34001597,0
+MSA.US,D,20080124,000000,31.7043,31.7627,30.3866,30.8971,303015.30374472,0
+MSA.US,D,20080125,000000,31.1771,31.3699,30.1965,30.3162,244550.77738826,0
+MSA.US,D,20080128,000000,30.1351,31.0247,29.7642,31.0247,303423.64474792,0
+MSA.US,D,20080129,000000,31.1533,31.2948,30.4706,31.0711,282457.76002182,0
+MSA.US,D,20080130,000000,30.9495,31.6816,30.7594,30.8257,334299.88476204,0
+MSA.US,D,20080131,000000,30.4923,31.453,30.2272,31.2295,387584.3426992,0
+MSA.US,D,20080201,000000,31.2285,32.1208,31.0622,31.5362,217096.92013858,0
+MSA.US,D,20080204,000000,31.3789,31.4936,30.9692,31.1444,218669.63944792,0
+MSA.US,D,20080205,000000,30.5913,31.0484,30.4696,30.716,367731.28828132,0
+MSA.US,D,20080206,000000,30.9425,30.9633,29.7523,29.9007,209803.38380422,0
+MSA.US,D,20080207,000000,29.9146,30.8504,29.6959,30.7604,247730.58133891,0
+MSA.US,D,20080208,000000,30.7556,31.3036,30.2431,30.4171,316898.89785347,0
+MSA.US,D,20080211,000000,30.4409,30.8782,29.9502,30.6713,191224.87890375,0
+MSA.US,D,20080212,000000,30.7684,31.5124,30.524,31.1611,234277.56462463,0
+MSA.US,D,20080213,000000,31.2908,32.1505,31.1968,32.1218,370942.42532875,0
+MSA.US,D,20080214,000000,32.2158,32.2158,30.6733,30.8456,184186.05032387,0
+MSA.US,D,20080215,000000,30.719,30.7951,30.0244,30.1718,218311.83569759,0
+MSA.US,D,20080219,000000,30.6101,30.9326,30.1244,30.3856,166001.73599579,0
+MSA.US,D,20080220,000000,30.3024,30.8703,30.1688,30.8703,189705.72908244,0
+MSA.US,D,20080221,000000,31.0761,31.5836,30.1283,30.2114,275053.04173114,0
+MSA.US,D,20080222,000000,30.2371,30.7437,30.0897,30.6656,263862.07245537,0
+MSA.US,D,20080225,000000,30.705,31.2839,30.3816,31.1701,236807.45950335,0
+MSA.US,D,20080226,000000,31.0019,32.0941,30.8951,31.8082,251884.74352493,0
+MSA.US,D,20080227,000000,31.645,32.6156,31.5203,32.0714,279789.39307022,0
+MSA.US,D,20080228,000000,32.1308,32.2585,31.2759,31.6469,288158.36214568,0
+MSA.US,D,20080229,000000,30.3696,30.5517,27.4847,28.2011,1785348.7363331,0
+MSA.US,D,20080303,000000,27.9309,28.2999,27.3422,27.8429,514560.20128287,0
+MSA.US,D,20080304,000000,27.6292,28.204,27.4036,27.9763,437572.76100411,0
+MSA.US,D,20080305,000000,29.6533,31.5134,29.1438,29.6683,626995.48147048,0
+MSA.US,D,20080306,000000,29.5653,29.5653,28.1228,28.1941,387866.34057023,0
+MSA.US,D,20080307,000000,28.0654,28.7937,27.9665,28.2515,270492.56003205,0
+MSA.US,D,20080310,000000,28.3464,28.3464,27.2235,27.3294,330789.56717761,0
+MSA.US,D,20080311,000000,27.5895,28.5345,27.1848,28.5345,560897.80844037,0
+MSA.US,D,20080312,000000,28.6897,29.5555,28.4374,28.7373,280582.8279403,0
+MSA.US,D,20080313,000000,28.2682,29.6742,27.9408,29.31,249202.22614252,0
+MSA.US,D,20080314,000000,29.5505,29.7177,28.8639,29.2328,352033.4067945,0
+MSA.US,D,20080317,000000,28.6036,29.6762,28.4206,29.1241,243491.51656809,0
+MSA.US,D,20080318,000000,29.4456,30.7287,29.0637,30.5042,297008.44586846,0
+MSA.US,D,20080319,000000,30.7654,31.2374,29.6752,29.6752,237954.65514354,0
+MSA.US,D,20080320,000000,29.6692,30.2312,29.4041,29.5929,772491.22174129,0
+MSA.US,D,20080324,000000,29.4901,30.8486,29.2527,30.2648,418383.76608896,0
+MSA.US,D,20080325,000000,30.2134,30.2806,29.3169,29.8641,736222.65684582,0
+MSA.US,D,20080326,000000,29.7533,30.0541,29.4031,29.788,253557.52659496,0
+MSA.US,D,20080327,000000,29.8077,30.1312,29.2795,29.3447,365703.73369614,0
+MSA.US,D,20080328,000000,29.4605,29.5555,28.4908,28.6185,557601.76880813,0
+MSA.US,D,20080331,000000,28.756,29.4565,28.4671,28.9568,365385.34900305,0
+MSA.US,D,20080401,000000,29.0123,29.4426,28.7343,29.3279,322844.10028122,0
+MSA.US,D,20080402,000000,29.4278,29.772,29.0567,29.4219,400040.76478687,0
+MSA.US,D,20080403,000000,29.2585,29.7226,28.9331,29.4605,525606.63401544,0
+MSA.US,D,20080404,000000,29.3853,29.503,28.764,29.2042,236939.86710588,0
+MSA.US,D,20080407,000000,29.5435,29.8829,29.1745,29.4367,206524.52683794,0
+MSA.US,D,20080408,000000,29.1824,29.6732,28.8174,29.506,142633.31026819,0
+MSA.US,D,20080409,000000,29.501,29.501,28.6502,28.7135,194574.48802404,0
+MSA.US,D,20080410,000000,28.7718,29.1715,28.478,28.8619,250291.80931443,0
+MSA.US,D,20080411,000000,28.6056,28.7174,27.9388,28.0951,301784.21626478,0
+MSA.US,D,20080414,000000,27.9358,27.9477,27.4965,27.5549,309775.16668876,0
+MSA.US,D,20080415,000000,27.5995,27.6589,27.0603,27.3085,369955.9381527,0
+MSA.US,D,20080416,000000,27.5005,28.204,27.5005,27.9763,318340.22030535,0
+MSA.US,D,20080417,000000,27.9388,28.1011,27.5589,27.732,243469.28017682,0
+MSA.US,D,20080418,000000,28.0971,28.3474,27.823,27.9763,335183.27594222,0
+MSA.US,D,20080421,000000,27.9477,28.1594,27.6312,27.9942,313473.48285386,0
+MSA.US,D,20080422,000000,27.8419,27.8419,26.9425,27.1097,293281.82884174,0
+MSA.US,D,20080423,000000,27.1504,27.6973,27.0642,27.3629,305912.09907928,0
+MSA.US,D,20080424,000000,27.2888,27.6589,26.796,27.4371,317310.27109183,0
+MSA.US,D,20080425,000000,27.4411,27.5352,26.525,27.0167,265931.06758791,0
+MSA.US,D,20080428,000000,27.0177,27.1324,24.9648,25.133,960597.9521429,0
+MSA.US,D,20080429,000000,25.2725,25.8997,25.2497,25.8137,630259.1772609,0
+MSA.US,D,20080430,000000,25.8492,26.4082,25.8492,26.1401,713007.86436697,0
+MSA.US,D,20080501,000000,24.9648,28.2682,24.751,28.2603,1131972.808864,0
+MSA.US,D,20080502,000000,28.4048,28.4048,27.4609,27.7775,621176.6221749,0
+MSA.US,D,20080505,000000,27.7775,28.0357,27.5975,27.7775,270914.040721,0
+MSA.US,D,20080506,000000,27.737,28.2011,27.4798,27.8774,249892.56501674,0
+MSA.US,D,20080507,000000,27.9626,28.1931,27.6053,27.7775,318209.83419294,0
+MSA.US,D,20080508,000000,27.7775,27.8953,27.4401,27.6915,226549.40791558,0
+MSA.US,D,20080509,000000,27.4154,27.7756,27.0424,27.7587,230406.4110547,0
+MSA.US,D,20080512,000000,27.8003,28.3266,27.7884,28.2682,337382.65718717,0
+MSA.US,D,20080513,000000,28.4473,28.6333,28.1258,28.4166,186298.50749387,0
+MSA.US,D,20080514,000000,28.5245,29.1824,28.4088,29.0469,330384.25840958,0
+MSA.US,D,20080515,000000,28.9588,29.5752,28.8144,29.2508,692044.00113098,0
+MSA.US,D,20080516,000000,29.2448,29.4525,28.4374,28.7373,404832.7071041,0
+MSA.US,D,20080519,000000,28.8114,28.9539,28.4721,28.7036,480346.48108915,0
+MSA.US,D,20080520,000000,28.5642,29.0637,28.3246,28.6185,496599.26161248,0
+MSA.US,D,20080521,000000,28.768,29.1398,28.2158,28.4988,391122.96114524,0
+MSA.US,D,20080522,000000,28.4404,29.0133,28.2959,28.9668,690981.70807562,0
+MSA.US,D,20080523,000000,28.9331,29.0073,27.6856,28.2326,469523.42301426,0
+MSA.US,D,20080527,000000,28.5275,28.5275,27.7013,28.1248,265065.86981876,0
+MSA.US,D,20080528,000000,28.1446,28.2148,27.735,27.9536,377178.72233304,0
+MSA.US,D,20080529,000000,27.8696,28.7877,27.8467,28.664,316106.47372845,0
+MSA.US,D,20080530,000000,28.4384,29.2765,28.3306,29.1685,447395.18147214,0
+MSA.US,D,20080602,000000,29.0469,29.3062,28.4108,28.8767,434949.8775801,0
+MSA.US,D,20080603,000000,28.9233,29.1607,28.4434,28.7036,275028.78384976,0
+MSA.US,D,20080604,000000,28.57,29.0974,28.4286,28.6542,268618.63869559,0
+MSA.US,D,20080605,000000,28.6689,29.778,28.6689,29.778,326153.27959922,0
+MSA.US,D,20080606,000000,29.6187,29.9304,29.4961,29.7019,508481.58050754,0
+MSA.US,D,20080609,000000,29.7147,29.7573,28.6769,29.3199,449582.4337764,0
+MSA.US,D,20080610,000000,29.1685,29.8265,29.0597,29.6583,286766.5662016,0
+MSA.US,D,20080611,000000,29.5129,29.5258,28.8114,28.8767,296659.73882365,0
+MSA.US,D,20080612,000000,28.9994,29.3606,28.6393,28.9024,261838.56085041,0
+MSA.US,D,20080613,000000,29.2151,29.5722,29.0567,29.4703,187620.56202898,0
+MSA.US,D,20080616,000000,29.2557,29.8077,28.9054,29.788,273753.2235873,0
+MSA.US,D,20080617,000000,29.7049,29.7623,29.134,29.2576,375114.78092579,0
+MSA.US,D,20080618,000000,28.9074,29.2299,28.4493,28.7233,376382.25522779,0
+MSA.US,D,20080619,000000,28.6936,28.8926,28.2465,28.8926,235693.61845008,0
+MSA.US,D,20080620,000000,28.7777,28.7995,28.1337,28.4731,622821.10438333,0
+MSA.US,D,20080623,000000,28.5829,28.761,28.3375,28.5759,312934.75573826,0
+MSA.US,D,20080624,000000,28.4374,28.9875,28.2078,28.4988,464532.36392072,0
+MSA.US,D,20080625,000000,28.477,29.9156,28.4156,29.9086,441222.56140645,0
+MSA.US,D,20080626,000000,29.5287,29.7553,28.9529,29.1824,368453.97099738,0
+MSA.US,D,20080627,000000,29.2091,29.7077,28.8747,28.9024,772358.81413877,0
+MSA.US,D,20080630,000000,28.2702,29.1914,28.2702,28.2841,439950.03337916,0
+MSA.US,D,20080701,000000,27.9586,28.1218,27.2759,27.5262,490735.92953439,0
+MSA.US,D,20080702,000000,27.4214,27.5173,26.4785,26.5556,538295.52746631,0
+MSA.US,D,20080703,000000,26.4558,26.4558,25.7573,25.8384,302327.99710567,0
+MSA.US,D,20080707,000000,25.8621,25.9571,25.0557,25.4298,411480.37734677,0
+MSA.US,D,20080708,000000,25.3199,26.2509,25.2141,26.2301,328447.67087957,0
+MSA.US,D,20080709,000000,26.3122,26.702,25.9472,26.1224,384684.51512946,0
+MSA.US,D,20080710,000000,26.0738,26.5339,25.8839,26.2153,371375.02421333,0
+MSA.US,D,20080711,000000,25.959,26.4725,25.8137,26.1074,299469.61008328,0
+MSA.US,D,20080714,000000,26.3419,26.5863,25.4614,25.7473,262677.47924807,0
+MSA.US,D,20080715,000000,25.4258,25.8482,25.2448,25.312,264838.45218083,0
+MSA.US,D,20080716,000000,25.4278,26.3112,25.2793,26.2825,290962.16893496,0
+MSA.US,D,20080717,000000,26.2787,26.7545,25.9561,26.5052,247882.19309752,0
+MSA.US,D,20080718,000000,26.4805,26.8129,25.9076,26.7357,429106.76040314,0
+MSA.US,D,20080721,000000,26.8377,26.9731,26.5269,26.6329,263854.99723996,0
+MSA.US,D,20080722,000000,26.433,27.6282,26.4122,27.6123,266640.61061823,0
+MSA.US,D,20080723,000000,27.6292,28.6699,27.4333,28.2841,373739.15690263,0
+MSA.US,D,20080724,000000,28.3484,28.943,27.8874,28.012,293390.98930794,0
+MSA.US,D,20080725,000000,28.2415,28.4355,27.7795,28.1168,441376.19465519,0
+MSA.US,D,20080728,000000,27.9952,27.9952,21.6207,22.2766,3826660.5724979,0
+MSA.US,D,20080729,000000,21.7433,22.992,21.5465,22.9761,1464159.2257109,0
+MSA.US,D,20080730,000000,22.9673,23.9793,22.9266,23.7191,896302.43755018,0
+MSA.US,D,20080731,000000,23.4531,23.8883,23.2768,23.3679,636537.9255576,0
+MSA.US,D,20080801,000000,23.4798,23.6836,23.2165,23.3115,652744.21180829,0
+MSA.US,D,20080804,000000,23.3362,24.3494,23.0661,23.9723,762334.24465926,0
+MSA.US,D,20080805,000000,24.0367,24.7253,23.6856,24.2692,793396.46176395,0
+MSA.US,D,20080806,000000,24.2712,24.7965,23.9675,24.6512,1755918.8724963,0
+MSA.US,D,20080807,000000,24.5938,24.754,24.2603,24.4157,426827.53029865,0
+MSA.US,D,20080808,000000,24.5325,25.4436,24.5038,25.133,312658.82233758,0
+MSA.US,D,20080811,000000,25.047,26.8554,25.047,26.4626,528441.7739015,0
+MSA.US,D,20080812,000000,26.3954,26.799,26.2855,26.3539,300889.70688896,0
+MSA.US,D,20080813,000000,26.4528,26.7813,26.243,26.6149,343472.39615814,0
+MSA.US,D,20080814,000000,26.4636,27.1691,26.3509,26.8969,277622.35566712,0
+MSA.US,D,20080815,000000,27.3432,27.8874,26.6843,26.983,253389.74291541,0
+MSA.US,D,20080818,000000,26.7516,27.0424,26.4241,26.6496,347983.35134941,0
+MSA.US,D,20080819,000000,26.6279,26.7258,26.1361,26.2905,201842.75573197,0
+MSA.US,D,20080820,000000,26.3449,26.4725,25.7603,25.9996,188113.805617,0
+MSA.US,D,20080821,000000,25.7553,25.963,25.3269,25.7048,198928.77773141,0
+MSA.US,D,20080822,000000,25.9789,26.4418,25.9373,26.336,211591.3918108,0
+MSA.US,D,20080825,000000,26.2845,26.3509,25.2952,25.6019,192148.69988623,0
+MSA.US,D,20080826,000000,25.5959,25.7543,25.2438,25.6523,397171.25956885,0
+MSA.US,D,20080827,000000,25.6109,25.8661,25.2438,25.5682,308939.28052627,0
+MSA.US,D,20080828,000000,25.5079,26.3054,25.5079,26.247,280775.88024626,0
+MSA.US,D,20080829,000000,26.1461,26.5072,25.7593,25.8651,192984.58604872,0
+MSA.US,D,20080902,000000,26.1658,27.0127,25.8295,26.3954,278443.08065374,0
+MSA.US,D,20080903,000000,26.4073,26.6616,25.8057,26.157,288376.68307807,0
+MSA.US,D,20080904,000000,25.8433,25.8433,25.128,25.3555,252039.38751871,0
+MSA.US,D,20080905,000000,25.2735,25.3308,24.9529,25.038,420681.18960447,0
+MSA.US,D,20080908,000000,25.8047,26.1341,25.0924,25.6276,359199.58925163,0
+MSA.US,D,20080909,000000,25.7296,26.5042,25.3457,25.4634,288376.68307807,0
+MSA.US,D,20080910,000000,25.5732,25.6563,24.9608,25.2497,325173.86763857,0
+MSA.US,D,20080911,000000,25.0053,25.8512,24.6532,25.788,200755.19405017,0
+MSA.US,D,20080912,000000,25.6158,25.8324,25.2002,25.7642,228966.09934787,0
+MSA.US,D,20080915,000000,24.8203,25.8492,24.8203,25.0804,201844.77722208,0
+MSA.US,D,20080916,000000,24.6283,26.709,24.6283,26.053,718278.89984142,0
+MSA.US,D,20080917,000000,25.8424,26.1461,25.4179,25.7385,523472.95119922,0
+MSA.US,D,20080918,000000,26.1421,27.6796,26.1134,27.4006,1271274.7034229,0
+MSA.US,D,20080919,000000,29.1824,29.6197,26.7516,28.1168,1168288.8787771,0
+MSA.US,D,20080922,000000,27.8725,28.4156,26.3212,26.6407,352919.83020987,0
+MSA.US,D,20080923,000000,26.5873,27.5985,26.334,27.0593,228684.10147686,0
+MSA.US,D,20080924,000000,27.0553,27.0751,26.4438,26.4715,331192.85445552,0
+MSA.US,D,20080925,000000,26.6566,27.9576,26.4231,27.7687,450976.25121058,0
+MSA.US,D,20080926,000000,27.4351,28.3167,27.3244,28.2425,382830.80869415,0
+MSA.US,D,20080929,000000,27.2818,28.2545,26.7555,26.8445,435445.14265825,0
+MSA.US,D,20080930,000000,27.1799,27.2799,26.1965,27.1384,338267.05911242,0
+MSA.US,D,20081001,000000,26.9256,27.6529,26.7268,26.9416,301566.90607743,0
+MSA.US,D,20081002,000000,26.5438,27.0494,26.0243,26.0987,234325.06964234,0
+MSA.US,D,20081003,000000,26.4785,26.7288,25.1201,25.2685,469792.28119955,0
+MSA.US,D,20081006,000000,24.2267,24.4838,22.5823,23.5648,573673.62596619,0
+MSA.US,D,20081007,000000,23.8685,24.3315,22.979,23.077,456837.56179857,0
+MSA.US,D,20081008,000000,22.4261,22.9336,21.5148,22.1994,676971.77083469,0
+MSA.US,D,20081009,000000,22.5259,22.6279,19.5678,19.5678,489469.46597744,0
+MSA.US,D,20081010,000000,18.6802,19.6964,18.0016,18.5101,1026036.6193955,0
+MSA.US,D,20081013,000000,18.8652,19.4827,18.5259,19.4827,288059.30913004,0
+MSA.US,D,20081014,000000,19.8478,21.2161,19.0236,19.8478,694226.19970995,0
+MSA.US,D,20081015,000000,19.3223,19.3937,18.0134,18.0134,839077.08463412,0
+MSA.US,D,20081016,000000,18.0758,19.174,17.1497,18.9929,643596.96903864,0
+MSA.US,D,20081017,000000,18.3954,19.8082,18.2806,19.2937,590385.2847456,0
+MSA.US,D,20081020,000000,19.548,20.2089,19.4024,20.1347,480052.35427744,0
+MSA.US,D,20081021,000000,20.0882,20.2593,19.3728,19.8705,548773.92147661,0
+MSA.US,D,20081022,000000,19.5777,19.7805,18.4735,18.7288,655568.23349873,0
+MSA.US,D,20081023,000000,18.7099,19.2828,17.4455,18.2281,508908.11492178,0
+MSA.US,D,20081024,000000,16.7084,17.6147,16.7084,17.1962,387499.44011438,0
+MSA.US,D,20081027,000000,17.4407,18.6852,16.5274,16.7224,587685.58469722,0
+MSA.US,D,20081028,000000,16.9826,17.0172,16.383,17.0172,659693.08407808,0
+MSA.US,D,20081029,000000,17.2279,19.3995,16.9589,18.1322,676734.2457462,0
+MSA.US,D,20081030,000000,18.241,18.4834,17.9976,18.4834,260500.33439438,0
+MSA.US,D,20081031,000000,18.4033,19.4391,18.1974,19.2166,388782.07559224,0
+MSA.US,D,20081103,000000,19.1522,20.1634,19.0553,19.9912,300156.91672233,0
+MSA.US,D,20081104,000000,20.378,20.6402,19.8507,20.2583,337787.9659552,0
+MSA.US,D,20081105,000000,19.9397,20.1455,18.9148,18.985,349497.44744543,0
+MSA.US,D,20081106,000000,18.8555,19.0097,18.34,18.3469,295392.26452165,0
+MSA.US,D,20081107,000000,18.5211,19.0433,18.2371,18.7584,161424.07163072,0
+MSA.US,D,20081110,000000,19.356,19.5014,18.05,18.3567,166079.5633652,0
+MSA.US,D,20081111,000000,18.1974,18.4695,17.7503,17.7503,400711.899505,0
+MSA.US,D,20081112,000000,17.3813,17.6137,16.5601,16.6342,271595.2828897,0
+MSA.US,D,20081113,000000,16.7965,18.325,16.1564,18.2963,442460.7241018,0
+MSA.US,D,20081114,000000,18.8365,18.8365,16.8282,16.9043,237244.10136817,0
+MSA.US,D,20081117,000000,16.7302,17.5752,16.6036,17.0943,220408.1209467,0
+MSA.US,D,20081118,000000,17.2002,17.6979,16.4324,17.2813,312876.13252492,0
+MSA.US,D,20081119,000000,17.3417,17.6227,16.004,16.0189,286661.44871563,0
+MSA.US,D,20081120,000000,15.6449,15.8645,14.3874,14.4151,372547.48847994,0
+MSA.US,D,20081121,000000,14.6931,15.2531,13.5623,15.2531,398701.52758578,0
+MSA.US,D,20081124,000000,15.1888,16.6105,15.1295,16.3633,391587.90387166,0
+MSA.US,D,20081125,000000,16.3374,16.4077,15.358,16.1614,289282.31064953,0
+MSA.US,D,20081126,000000,15.9635,17.7483,15.8201,17.6909,336806.53250444,0
+MSA.US,D,20081128,000000,17.6672,17.6751,17.2111,17.588,125115.07693296,0
+MSA.US,D,20081201,000000,17.129,17.1725,15.172,15.2531,330001.18603282,0
+MSA.US,D,20081202,000000,15.4134,16.5314,15.4134,16.5314,264268.39196845,0
+MSA.US,D,20081203,000000,15.8428,16.9102,15.7894,16.5314,345869.88343434,0
+MSA.US,D,20081204,000000,16.2939,16.7797,15.3343,15.7953,314019.28518487,0
+MSA.US,D,20081205,000000,15.6222,16.1247,15.1255,16.0633,379124.40656858,0
+MSA.US,D,20081208,000000,16.6085,17.315,16.2276,17.1794,321393.68112382,0
+MSA.US,D,20081209,000000,17.1665,17.9619,16.7312,17.0498,301056.47982344,0
+MSA.US,D,20081210,000000,17.3011,17.8452,17.0854,17.4514,200739.02212926,0
+MSA.US,D,20081211,000000,17.3654,17.6385,16.3463,16.5808,278570.43453097,0
+MSA.US,D,20081212,000000,16.0376,17.2724,15.6765,17.2289,216295.39930804,0
+MSA.US,D,20081215,000000,17.3258,17.6662,15.8832,16.2396,273334.77513352,0
+MSA.US,D,20081216,000000,16.5818,17.7988,16.4888,17.5959,312339.42689944,0
+MSA.US,D,20081217,000000,17.4624,17.5564,16.8321,17.3921,362179.2656809,0
+MSA.US,D,20081218,000000,17.3327,17.9828,17.0617,17.4436,267625.07630416,0
+MSA.US,D,20081219,000000,17.4684,18.3478,17.2466,17.4357,744403.62734059,0
+MSA.US,D,20081222,000000,17.4367,17.6572,16.4493,17.1626,268053.6322085,0
+MSA.US,D,20081223,000000,17.2665,17.5613,16.6777,16.9569,337631.3004713,0
+MSA.US,D,20081224,000000,16.8975,17.2209,16.5898,17.0943,73701.508097085,0
+MSA.US,D,20081226,000000,17.1042,17.3377,16.8104,17.0597,133068.62978981,0
+MSA.US,D,20081229,000000,17.1834,17.1834,16.39,16.5531,219688.47046581,0
+MSA.US,D,20081230,000000,16.7827,17.1438,16.3642,16.9656,443980.88466817,0
+MSA.US,D,20081231,000000,16.9656,17.3604,16.7975,17.1962,489584.69091398,0
+MSA.US,D,20090102,000000,17.309,17.5098,16.8539,17.409,302195.58950315,0
+MSA.US,D,20090105,000000,17.3397,17.586,16.8648,17.2546,229956.62950415,0
+MSA.US,D,20090106,000000,17.3594,17.4534,17.0013,17.1883,238937.09933935,0
+MSA.US,D,20090107,000000,16.8559,17.0726,16.4334,16.7322,240136.85372251,0
+MSA.US,D,20090108,000000,16.4819,16.7322,16.0318,16.1812,327048.79972009,0
+MSA.US,D,20090109,000000,16.1148,16.1792,15.4223,15.4837,244474.97150896,0
+MSA.US,D,20090112,000000,15.26,15.4024,14.8335,14.9712,315837.61554318,0
+MSA.US,D,20090113,000000,14.9791,15.262,14.5665,14.9791,420383.01981253,0
+MSA.US,D,20090114,000000,14.8642,14.9732,14.333,14.6634,278658.36935096,0
+MSA.US,D,20090115,000000,14.7218,14.8919,13.8709,14.5605,368252.83273094,0
+MSA.US,D,20090116,000000,14.7771,14.9592,14.3172,14.8425,336942.98308719,0
+MSA.US,D,20090120,000000,14.9138,14.9138,13.9857,14.0411,312234.30941346,0
+MSA.US,D,20090121,000000,14.1688,14.9523,13.9512,14.8505,237072.27470841,0
+MSA.US,D,20090122,000000,14.3073,14.5398,13.7493,14.2389,239342.40810738,0
+MSA.US,D,20090123,000000,13.8709,14.5259,13.6632,14.2389,319169.03125244,0
+MSA.US,D,20090126,000000,14.147,14.7574,13.9659,14.2953,168249.63300349,0
+MSA.US,D,20090127,000000,14.2973,14.6575,14.143,14.4952,257624.76470602,0
+MSA.US,D,20090128,000000,14.6614,15.3096,14.5398,15.2531,337235.08840879,0
+MSA.US,D,20090129,000000,15.0711,15.0928,14.4676,14.5605,205264.12775134,0
+MSA.US,D,20090130,000000,14.6783,14.7771,13.957,14.1094,250994.27712933,0
+MSA.US,D,20090202,000000,13.8175,14.4151,13.6929,14.2786,321519.01351094,0
+MSA.US,D,20090203,000000,14.3864,14.5308,13.9531,14.3657,189479.32218959,0
+MSA.US,D,20090204,000000,14.33,14.8475,14.2142,14.3736,258684.0255262,0
+MSA.US,D,20090205,000000,14.3517,14.9849,14.2579,14.6447,459981.98967221,0
+MSA.US,D,20090206,000000,14.5615,15.4321,14.5229,14.9879,343035.75429334,0
+MSA.US,D,20090209,000000,14.9435,14.9622,14.3785,14.5041,259133.80707674,0
+MSA.US,D,20090210,000000,14.427,15.1452,14.0322,14.0322,297531.00106315,0
+MSA.US,D,20090211,000000,14.2608,14.6031,14.1965,14.4597,211664.16545493,0
+MSA.US,D,20090212,000000,14.3469,14.4487,13.8749,14.3914,185233.18220336,0
+MSA.US,D,20090213,000000,14.4923,14.8752,14.3073,14.4764,173722.81748943,0
+MSA.US,D,20090217,000000,14.2004,14.2004,13.8195,13.8334,221489.61815813,0
+MSA.US,D,20090218,000000,13.8818,14.0036,13.4435,13.7434,246742.07267276,0
+MSA.US,D,20090219,000000,13.7948,13.9135,13.1872,13.2022,331600.18471366,0
+MSA.US,D,20090220,000000,12.9974,13.9382,12.9974,13.6681,367677.71879327,0
+MSA.US,D,20090223,000000,13.6997,13.8561,12.9558,12.9845,201729.55228553,0
+MSA.US,D,20090224,000000,13.1775,13.5563,13.0132,13.4207,308199.41514423,0
+MSA.US,D,20090225,000000,13.3773,13.3773,12.1395,12.4898,433085.05294915,0
+MSA.US,D,20090226,000000,12.6777,13.8818,12.5413,13.3357,520314.37289478,0
+MSA.US,D,20090227,000000,13.1111,13.9521,12.8401,13.2912,559268.48740781,0
+MSA.US,D,20090302,000000,12.8598,12.9122,12.0278,12.1326,703670.6015265,0
+MSA.US,D,20090303,000000,12.1841,12.3146,11.5786,11.7894,475102.73573125,0
+MSA.US,D,20090304,000000,11.9061,12.6095,11.5172,12.37,453653.71486769,0
+MSA.US,D,20090305,000000,12.2672,12.3453,11.7774,11.9041,390192.06494735,0
+MSA.US,D,20090306,000000,12.0159,12.3543,11.6914,12.0545,401023.20898268,0
+MSA.US,D,20090309,000000,11.8031,12.2919,11.5331,11.631,319302.44960001,0
+MSA.US,D,20090310,000000,11.9328,12.277,11.8298,12.0634,587205.48079495,0
+MSA.US,D,20090311,000000,12.102,12.2959,11.7864,12.0634,386663.5539519,0
+MSA.US,D,20090312,000000,11.9605,12.6085,11.6677,12.4631,643920.407457,0
+MSA.US,D,20090313,000000,12.5373,13.0518,12.383,12.9587,272646.45774942,0
+MSA.US,D,20090316,000000,13.1141,13.6355,12.9222,13.1052,247125.14504953,0
+MSA.US,D,20090317,000000,13.0458,13.7107,12.9825,13.7107,251228.76998265,0
+MSA.US,D,20090318,000000,13.6207,14.326,13.4664,14.1519,295744.00380163,0
+MSA.US,D,20090319,000000,14.2459,14.3894,13.8324,13.9332,236474.92437946,0
+MSA.US,D,20090320,000000,13.9492,14.336,13.7591,13.7591,407534.42864259,0
+MSA.US,D,20090323,000000,14.051,14.9712,13.8551,14.9712,388118.01608952,0
+MSA.US,D,20090324,000000,14.7534,14.9385,14.1381,14.1381,484597.67480067,0
+MSA.US,D,20090325,000000,14.2973,15.1067,14.1332,14.708,361482.86233634,0
+MSA.US,D,20090326,000000,15.0463,15.455,14.6852,15.447,307000.67150613,0
+MSA.US,D,20090327,000000,15.172,15.2749,14.7574,14.8078,254117.47935677,0
+MSA.US,D,20090330,000000,14.5131,14.7781,13.9065,14.056,337176.46519547,0
+MSA.US,D,20090331,000000,14.2459,14.9999,13.9896,14.5763,274105.97361234,0
+MSA.US,D,20090401,000000,14.2608,14.6862,13.9629,14.6021,228293.95388469,0
+MSA.US,D,20090402,000000,14.8465,16.0852,14.7456,15.8675,386616.04893419,0
+MSA.US,D,20090403,000000,15.7963,15.9002,15.3679,15.7527,509627.76540266,0
+MSA.US,D,20090406,000000,15.6113,15.8745,15.451,15.6697,424915.20065003,0
+MSA.US,D,20090407,000000,15.4717,15.9012,15.347,15.362,455165.7894736,0
+MSA.US,D,20090408,000000,15.544,16.1099,15.4401,15.7953,630072.18942528,0
+MSA.US,D,20090409,000000,16.2089,17.2655,15.9823,17.127,770382.80755151,0
+MSA.US,D,20090413,000000,16.8668,16.8668,16.2177,16.4454,433604.57590867,0
+MSA.US,D,20090414,000000,16.1614,16.4838,15.9743,16.2138,194611.88559117,0
+MSA.US,D,20090415,000000,16.0624,16.8074,16.0624,16.7521,185701.15716494,0
+MSA.US,D,20090416,000000,16.7491,17.1655,16.5898,17.034,202952.55380502,0
+MSA.US,D,20090417,000000,17.0805,17.5178,17.0152,17.4514,166608.18303024,0
+MSA.US,D,20090420,000000,17.0498,17.2239,16.5403,16.6986,391330.16388201,0
+MSA.US,D,20090421,000000,16.6897,17.7304,16.6897,17.5791,258577.89729516,0
+MSA.US,D,20090422,000000,17.3584,18.059,17.3584,17.5118,306822.78037603,0
+MSA.US,D,20090423,000000,17.6058,17.7087,16.9736,17.2111,328655.88436139,0
+MSA.US,D,20090424,000000,17.3407,18.0698,17.1389,17.9056,265496.44721323,0
+MSA.US,D,20090427,000000,17.586,18.1391,17.4911,17.7751,367206.71159652,0
+MSA.US,D,20090428,000000,17.5613,18.4487,17.5613,18.059,207253.27402434,0
+MSA.US,D,20090429,000000,18.2836,18.9336,17.9848,18.4656,368606.59350105,0
+MSA.US,D,20090430,000000,18.5605,18.9395,17.9532,17.9532,320442.57002478,0
+MSA.US,D,20090501,000000,17.7691,17.8799,16.9855,17.1883,328450.70311474,0
+MSA.US,D,20090504,000000,17.3871,17.5831,17.0162,17.4584,580412.26326402,0
+MSA.US,D,20090505,000000,17.3684,17.5722,16.7401,16.9292,233442.68920721,0
+MSA.US,D,20090506,000000,17.0241,17.3268,16.6382,16.9043,570685.86357646,0
+MSA.US,D,20090507,000000,17.1339,17.3516,16.5225,16.6768,472405.05717299,0
+MSA.US,D,20090508,000000,16.9559,17.1309,16.6452,17.0003,310703.03065147,0
+MSA.US,D,20090511,000000,16.7045,16.7322,16.3355,16.4878,171641.6934162,0
+MSA.US,D,20090512,000000,16.5344,16.7184,16.2119,16.5057,188308.87941309,0
+MSA.US,D,20090513,000000,16.3433,16.3513,15.6884,15.7359,207479.68091721,0
+MSA.US,D,20090514,000000,15.8081,16.2157,15.7864,15.9763,153943.54746075,0
+MSA.US,D,20090515,000000,15.9279,16.0416,15.6834,15.8051,227457.05697715,0
+MSA.US,D,20090518,000000,16.0595,16.373,15.7715,16.3345,131825.41336919,0
+MSA.US,D,20090519,000000,16.2019,16.6155,16.2019,16.371,193093.74651492,0
+MSA.US,D,20090520,000000,16.6244,16.9312,16.3087,16.3533,215422.11557842,0
+MSA.US,D,20090521,000000,16.0673,16.2781,15.732,15.9763,186846.331315,0
+MSA.US,D,20090522,000000,16.0298,16.1574,15.7399,15.7607,124550.07044586,0
+MSA.US,D,20090526,000000,15.6013,17.0152,15.5221,16.9469,524644.40472077,0
+MSA.US,D,20090527,000000,16.9379,17.1685,16.5541,16.8865,288504.03695532,0
+MSA.US,D,20090528,000000,17.2042,17.2358,16.5433,17.1132,260647.90317277,0
+MSA.US,D,20090529,000000,17.0538,17.2833,16.8985,17.2368,266697.21234144,0
+MSA.US,D,20090601,000000,17.5801,17.779,17.5583,17.7503,405458.35829465,0
+MSA.US,D,20090602,000000,17.7067,18.0738,17.5078,17.9609,281314.60736187,0
+MSA.US,D,20090603,000000,17.8502,17.9689,17.4257,17.6909,164500.77958552,0
+MSA.US,D,20090604,000000,17.5643,17.8572,17.4604,17.8502,127686.41235904,0
+MSA.US,D,20090605,000000,17.8452,17.9866,17.6118,17.868,159788.68612782,0
+MSA.US,D,20090608,000000,17.8789,18.144,17.5405,17.9402,187762.06633702,0
+MSA.US,D,20090609,000000,17.9303,18.0758,17.8066,17.8779,164536.15566253,0
+MSA.US,D,20090610,000000,17.9936,18.1183,17.1557,17.4941,195794.45730835,0
+MSA.US,D,20090611,000000,17.5504,18.0738,17.5504,17.8581,176715.63360446,0
+MSA.US,D,20090612,000000,17.7077,17.8769,17.5465,17.868,98780.114461835,0
+MSA.US,D,20090615,000000,17.6919,17.6919,16.9162,17.2636,166467.68946726,0
+MSA.US,D,20090616,000000,17.4307,17.7236,16.9589,17.026,136264.60566139,0
+MSA.US,D,20090617,000000,17.0903,17.6256,16.9242,17.3307,166992.26615206,0
+MSA.US,D,20090618,000000,17.3011,17.3357,17.0369,17.2111,89684.419690096,0
+MSA.US,D,20090619,000000,17.3753,17.6692,17.2111,17.2111,255225.25593969,0
+MSA.US,D,20090622,000000,17.0478,17.0854,16.5037,16.8678,230125.42392875,0
+MSA.US,D,20090623,000000,16.8965,16.9252,16.3196,16.4187,126905.10642965,0
+MSA.US,D,20090624,000000,16.4681,16.9846,16.3503,16.661,129191.41174954,0
+MSA.US,D,20090625,000000,16.5244,17.0686,16.4127,16.9756,179736.75058109,0
+MSA.US,D,20090626,000000,16.9202,16.9894,16.5739,16.6986,1034841.2195907,0
+MSA.US,D,20090629,000000,16.9369,17.684,16.6867,17.5791,379814.7454428,0
+MSA.US,D,20090630,000000,17.594,17.7701,17.4981,17.7404,296409.07404941,0
+MSA.US,D,20090701,000000,17.9402,18.4141,17.8948,18.15,278521.91876822,0
+MSA.US,D,20090702,000000,17.8522,17.8838,17.0963,17.3219,249513.53562021,0
+MSA.US,D,20090706,000000,17.2289,17.4791,16.9934,17.4436,159649.20330989,0
+MSA.US,D,20090707,000000,17.4484,17.5138,17.0943,17.0943,95767.08344566,0
+MSA.US,D,20090708,000000,17.1042,17.2111,16.3938,16.6768,481995.0062778,0
+MSA.US,D,20090709,000000,16.8321,16.8321,16.2177,16.3019,201380.84524072,0
+MSA.US,D,20090710,000000,16.1544,16.3503,16.0426,16.2226,140876.6353584,0
+MSA.US,D,20090713,000000,16.3087,16.7164,16.006,16.6768,160754.95840271,0
+MSA.US,D,20090714,000000,16.6244,17.0439,16.5076,17.0003,185076.51671945,0
+MSA.US,D,20090715,000000,17.117,17.778,16.8025,17.6909,210006.54356077,0
+MSA.US,D,20090716,000000,17.588,18.1401,17.588,18.0738,109890.22413302,0
+MSA.US,D,20090717,000000,18.0343,18.1213,17.3327,17.4584,245895.06831463,0
+MSA.US,D,20090720,000000,17.6227,17.7631,17.2249,17.6909,139099.74554745,0
+MSA.US,D,20090721,000000,17.8552,17.8631,17.2229,17.4584,177831.49614785,0
+MSA.US,D,20090722,000000,17.4247,18.1213,17.3268,17.8967,132319.66770227,0
+MSA.US,D,20090723,000000,17.8295,18.7841,17.6533,18.5615,201794.23996921,0
+MSA.US,D,20090724,000000,18.3944,19.0393,18.2686,19.0306,162608.66483803,0
+MSA.US,D,20090727,000000,18.9316,19.0573,18.6357,18.6892,92662.07462926,0
+MSA.US,D,20090728,000000,18.9483,20.5008,18.5278,20.3227,536595.45427973,0
+MSA.US,D,20090729,000000,20.295,21.0607,20.2089,20.9282,320027.15380619,0
+MSA.US,D,20090730,000000,21.1389,21.5365,20.8688,21.0647,222671.17913026,0
+MSA.US,D,20090731,000000,21.0924,21.5335,20.6649,20.6709,221877.74426018,0
+MSA.US,D,20090803,000000,20.7808,21.1705,20.6472,21.124,145227.89283059,0
+MSA.US,D,20090804,000000,21.0686,21.7453,20.9736,21.7384,330190.19535856,0
+MSA.US,D,20090805,000000,21.778,21.778,21.031,21.1151,138851.10226332,0
+MSA.US,D,20090806,000000,21.2586,21.3822,20.7728,20.9034,171045.35383232,0
+MSA.US,D,20090807,000000,21.2793,21.786,21.1389,21.3308,126759.55914138,0
+MSA.US,D,20090810,000000,21.1487,21.3704,20.8035,21.026,93053.232966482,0
+MSA.US,D,20090811,000000,21.023,21.2051,20.4761,20.5125,96469.551260568,0
+MSA.US,D,20090812,000000,20.4147,21.3941,20.4147,21.0429,146617.66728455,0
+MSA.US,D,20090813,000000,21.0547,21.2675,20.7817,20.8619,134221.88990033,0
+MSA.US,D,20090814,000000,20.8945,20.9093,19.6242,20.0268,209228.26986655,0
+MSA.US,D,20090817,000000,19.7112,19.8309,19.4975,19.7191,93743.571840701,0
+MSA.US,D,20090818,000000,19.8478,20.2188,19.6746,20.0179,89834.009958593,0
+MSA.US,D,20090819,000000,19.7735,20.2563,19.7033,20.2405,82834.600435949,0
+MSA.US,D,20090820,000000,20.1564,20.4157,20.0466,20.3424,72200.551686813,0
+MSA.US,D,20090821,000000,20.5621,21.0716,20.3227,20.9539,159099.35799865,0
+MSA.US,D,20090824,000000,20.9726,21.0904,20.5878,20.6887,79472.862374964,0
+MSA.US,D,20090825,000000,20.8499,20.9302,20.6759,20.7678,179727.65387557,0
+MSA.US,D,20090826,000000,20.7758,21.037,20.4631,20.6482,91451.202050469,0
+MSA.US,D,20090827,000000,20.6472,20.6818,20.0476,20.5798,67209.492593263,0
+MSA.US,D,20090828,000000,20.6916,20.6916,19.5805,19.9139,146706.6128496,0
+MSA.US,D,20090831,000000,19.7291,19.8982,19.4985,19.8478,150305.87599908,0
+MSA.US,D,20090901,000000,19.7339,20.4444,19.6864,19.9407,288389.82276383,0
+MSA.US,D,20090902,000000,19.8408,19.9209,19.6083,19.6242,330613.69753762,0
+MSA.US,D,20090903,000000,19.633,19.821,19.265,19.6409,181049.70841068,0
+MSA.US,D,20090904,000000,19.6667,20.105,19.3867,20.0793,140387.43475061,0
+MSA.US,D,20090908,000000,20.1811,20.2256,19.6974,20.0179,145105.59267865,0
+MSA.US,D,20090909,000000,20.0723,20.5898,19.8665,20.4187,117622.42382229,0
+MSA.US,D,20090910,000000,20.4206,20.4751,20.108,20.4424,162056.79803667,0
+MSA.US,D,20090911,000000,20.2721,20.4264,19.9713,20.1445,149809.60017589,0
+MSA.US,D,20090914,000000,20.0516,20.3217,19.8992,20.3157,141999.57311719,0
+MSA.US,D,20090915,000000,20.2693,20.753,20.1941,20.5294,205398.55684397,0
+MSA.US,D,20090916,000000,20.5195,20.9123,20.3236,20.9034,132690.61113835,0
+MSA.US,D,20090917,000000,20.7896,21.1676,20.6966,20.9282,182366.7092205,0
+MSA.US,D,20090918,000000,20.937,20.937,20.4314,20.4701,288640.48753806,0
+MSA.US,D,20090921,000000,20.3583,20.6679,20.1337,20.5898,71542.556654431,0
+MSA.US,D,20090922,000000,20.6639,20.7698,20.389,20.4968,76250.607131902,0
+MSA.US,D,20090923,000000,20.478,20.849,20.4117,20.478,78818.910322812,0
+MSA.US,D,20090924,000000,20.5541,20.6294,19.9655,20.1544,75437.968105735,0
+MSA.US,D,20090925,000000,20.0713,20.1722,19.7359,19.9486,48892.770662665,0
+MSA.US,D,20090928,000000,19.9763,20.8549,19.9763,20.6392,90510.19840201,0
+MSA.US,D,20090929,000000,20.7313,20.9666,20.3949,20.6482,90237.297236505,0
+MSA.US,D,20090930,000000,20.6541,20.6541,19.9635,20.4187,123146.1455611,0
+MSA.US,D,20091001,000000,20.3929,20.4097,19.3442,19.367,147763.85217966,0
+MSA.US,D,20091002,000000,19.2254,19.4718,19.0019,19.1661,75040.745298168,0
+MSA.US,D,20091005,000000,19.168,19.4648,18.9445,19.4648,131483.78153978,0
+MSA.US,D,20091006,000000,19.5598,19.8062,19.27,19.6756,175622.00745233,0
+MSA.US,D,20091007,000000,19.6449,19.7438,19.2383,19.7369,118560.39523558,0
+MSA.US,D,20091008,000000,19.8022,20.3394,19.6399,20.093,216894.7711271,0
+MSA.US,D,20091009,000000,20.102,20.2148,19.9655,20.1634,50918.303757739,0
+MSA.US,D,20091012,000000,20.1732,20.4394,19.7508,19.8972,65188.00247842,0
+MSA.US,D,20091013,000000,19.8982,19.8982,19.4985,19.6756,76363.810578333,0
+MSA.US,D,20091014,000000,20.002,20.011,19.3263,19.9062,190169.6610638,0
+MSA.US,D,20091015,000000,19.6696,19.7874,19.6092,19.6914,98339.429616799,0
+MSA.US,D,20091016,000000,19.547,19.547,19.2561,19.35,122451.76370665,0
+MSA.US,D,20091019,000000,19.4351,19.7221,19.1809,19.6242,117347.50116668,0
+MSA.US,D,20091020,000000,19.5975,19.6043,18.7139,18.9603,150056.22196991,0
+MSA.US,D,20091021,000000,18.9356,19.7428,18.8949,19.1572,290218.2605727,0
+MSA.US,D,20091022,000000,19.1414,20.001,18.8642,19.9576,184519.59619281,0
+MSA.US,D,20091023,000000,19.9496,19.9496,19.2234,19.4975,118835.31789119,0
+MSA.US,D,20091026,000000,19.454,20.2573,19.454,19.8478,234566.63771105,0
+MSA.US,D,20091027,000000,19.8814,20.381,19.7903,20.1178,145740.34057471,0
+MSA.US,D,20091028,000000,20.1495,20.2474,19.4767,19.4905,271807.53935177,0
+MSA.US,D,20091029,000000,18.8336,19.7033,18.4884,19.5499,344271.89549856,0
+MSA.US,D,20091030,000000,19.453,19.453,18.6902,18.9266,296835.60846365,0
+MSA.US,D,20091102,000000,18.9553,19.1255,17.96,18.2361,616299.77727283,0
+MSA.US,D,20091103,000000,18.0837,18.5536,17.9876,18.5001,223070.42342794,0
+MSA.US,D,20091104,000000,18.6367,18.6367,17.5385,17.6048,422625.86309495,0
+MSA.US,D,20091105,000000,17.7463,18.4587,17.6652,18.2963,218315.87867783,0
+MSA.US,D,20091106,000000,18.059,18.4744,18.059,18.4131,129475.43111068,0
+MSA.US,D,20091109,000000,18.4834,18.7109,18.4388,18.7109,105218.56047761,0
+MSA.US,D,20091110,000000,18.5813,18.7555,18.2686,18.4478,109104.8752234,0
+MSA.US,D,20091111,000000,18.5725,18.9879,18.5725,18.9603,168513.43746348,0
+MSA.US,D,20091112,000000,19.0009,19.2176,18.429,18.4744,93094.673513836,0
+MSA.US,D,20091113,000000,18.6002,19.2739,18.5368,19.1819,264033.89911512,0
+MSA.US,D,20091116,000000,19.452,20.4314,19.4321,20.11,252902.56379774,0
+MSA.US,D,20091117,000000,20.0229,20.2613,19.9912,20.0536,107568.54273612,0
+MSA.US,D,20091118,000000,20.109,20.109,19.6815,19.8547,71535.481439029,0
+MSA.US,D,20091119,000000,19.6825,19.7606,19.07,19.4905,142270.45279259,0
+MSA.US,D,20091120,000000,19.2907,19.5301,19.0216,19.1967,89406.464799304,0
+MSA.US,D,20091123,000000,19.5202,20.3286,19.5202,19.7448,98623.448977933,0
+MSA.US,D,20091124,000000,19.7933,19.8408,19.2561,19.6657,101567.74933021,0
+MSA.US,D,20091125,000000,19.7825,19.7825,19.3333,19.4024,51500.492910814,0
+MSA.US,D,20091127,000000,18.7466,18.984,18.5715,18.7288,106514.33564123,0
+MSA.US,D,20091130,000000,18.7278,18.7278,17.8838,18.5338,285254.4915957,0
+MSA.US,D,20091201,000000,18.6565,19.2393,18.6565,18.9761,253335.16268232,0
+MSA.US,D,20091202,000000,18.9079,19.7884,18.9079,19.5737,105820.96453183,0
+MSA.US,D,20091203,000000,19.6419,20.0803,19.4283,19.4648,88994.080815877,0
+MSA.US,D,20091204,000000,19.7033,20.4928,19.6469,19.9645,150960.8387963,0
+MSA.US,D,20091207,000000,19.9645,20.4374,19.9645,20.2138,84488.17934989,0
+MSA.US,D,20091208,000000,19.9892,20.108,19.7043,19.7281,67402.544899231,0
+MSA.US,D,20091209,000000,19.6419,19.6954,19.2719,19.4738,126803.02117885,0
+MSA.US,D,20091210,000000,19.6024,19.8299,19.4797,19.8299,268602.46677468,0
+MSA.US,D,20091211,000000,19.9912,20.0149,19.4064,19.8072,75937.276164101,0
+MSA.US,D,20091214,000000,19.9456,19.9981,19.5795,19.9912,84875.294706882,0
+MSA.US,D,20091215,000000,19.8952,20.285,19.7082,19.8804,101414.11608147,0
+MSA.US,D,20091216,000000,19.8872,20.0911,19.7231,19.8804,71792.210683614,0
+MSA.US,D,20091217,000000,19.8101,19.8388,19.1859,19.5331,71142.301611692,0
+MSA.US,D,20091218,000000,19.8141,20.2019,19.5855,19.8705,397949.53326306,0
+MSA.US,D,20091221,000000,19.8705,20.48,19.8705,20.1178,104490.82403627,0
+MSA.US,D,20091222,000000,20.111,20.291,19.9655,20.1801,49641.732750215,0
+MSA.US,D,20091223,000000,20.2326,20.8242,20.1504,20.7431,95417.365655792,0
+MSA.US,D,20091224,000000,20.7599,20.8708,20.6798,20.8708,31494.815989264,0
+MSA.US,D,20091228,000000,20.9686,20.9686,20.3018,20.3909,102114.56240626,0
+MSA.US,D,20091229,000000,20.4661,20.6521,20.285,20.3157,56715.93740711,0
+MSA.US,D,20091230,000000,20.0436,20.4087,20.0357,20.2741,86627.926636452,0
+MSA.US,D,20091231,000000,20.2712,20.6312,19.8804,19.8804,122101.03517173,0
+MSA.US,D,20100104,000000,20.1426,20.4274,19.8517,20.2583,141313.2772232,0
+MSA.US,D,20100105,000000,20.1732,20.2188,19.8862,20.0624,111696.42555063,0
+MSA.US,D,20100106,000000,19.9952,20.1207,19.8458,19.9576,95837.83559968,0
+MSA.US,D,20100107,000000,19.8645,20.104,19.6459,20.0713,53642.261687491,0
+MSA.US,D,20100108,000000,19.9516,20.1634,19.9516,20.102,86350.982490718,0
+MSA.US,D,20100111,000000,20.1178,20.2316,19.6904,19.9229,70599.531515856,0
+MSA.US,D,20100112,000000,19.7329,19.9032,19.546,19.7013,59650.130308806,0
+MSA.US,D,20100113,000000,19.821,20.0624,19.5865,19.9991,50578.693418446,0
+MSA.US,D,20100114,000000,19.8775,20.0298,19.6894,19.9813,70600.542260915,0
+MSA.US,D,20100115,000000,19.9873,20.0357,19.1107,19.5331,141482.07164778,0
+MSA.US,D,20100119,000000,19.5104,20.1624,19.5104,20.1544,92099.089632276,0
+MSA.US,D,20100120,000000,19.9349,19.9773,19.1324,19.7102,85961.845643611,0
+MSA.US,D,20100121,000000,19.7102,19.7656,18.9246,19.2166,111857.13401476,0
+MSA.US,D,20100122,000000,19.2769,19.4985,18.7337,18.7674,103422.46651057,0
+MSA.US,D,20100125,000000,18.7614,19.0058,18.5645,18.8375,84596.329071034,0
+MSA.US,D,20100126,000000,18.7604,18.7831,18.4191,18.4567,69790.935469919,0
+MSA.US,D,20100127,000000,18.4082,18.8939,18.1916,18.8,91695.802354365,0
+MSA.US,D,20100128,000000,18.7921,18.7921,17.9639,18.049,145487.65431035,0
+MSA.US,D,20100129,000000,18.1015,18.3707,17.7858,18.049,322609.6074279,0
+MSA.US,D,20100201,000000,18.049,18.1529,17.7314,17.9215,81924.929884269,0
+MSA.US,D,20100202,000000,17.9086,18.1233,17.7127,17.9402,134536.23161319,0
+MSA.US,D,20100203,000000,17.8462,18.0738,17.6385,17.8868,136792.21458135,0
+MSA.US,D,20100204,000000,17.7878,17.8938,17.3674,17.4436,147744.64802358,0
+MSA.US,D,20100205,000000,17.4367,17.5999,17.0745,17.5623,174576.89706296,0
+MSA.US,D,20100208,000000,17.5504,17.6157,17.2883,17.3307,121843.29518209,0
+MSA.US,D,20100209,000000,17.5821,17.6355,17.2991,17.4861,107188.50259453,0
+MSA.US,D,20100210,000000,17.4851,17.59,17.1922,17.5365,126096.51038372,0
+MSA.US,D,20100211,000000,17.5524,17.9333,17.3476,17.8868,83458.230136378,0
+MSA.US,D,20100212,000000,17.6672,18.1262,17.6672,18.0223,89046.639558863,0
+MSA.US,D,20100216,000000,18.1856,18.1994,17.8918,18.1925,54152.687941489,0
+MSA.US,D,20100217,000000,18.2776,18.4992,18.0896,18.4924,88085.421009254,0
+MSA.US,D,20100218,000000,18.5378,18.7169,18.5378,18.6961,138981.48837573,0
+MSA.US,D,20100219,000000,18.7129,18.8465,18.5575,18.6635,168542.74907014,0
+MSA.US,D,20100222,000000,18.7733,18.8475,18.5705,18.7386,79379.87382968,0
+MSA.US,D,20100223,000000,18.7436,18.7841,18.5546,18.6457,185469.69654679,0
+MSA.US,D,20100224,000000,18.6714,18.9712,18.5922,18.7288,81495.363234864,0
+MSA.US,D,20100225,000000,18.4527,18.7495,18.3192,18.6892,134842.48736559,0
+MSA.US,D,20100226,000000,18.8345,19.5054,18.7406,19.2254,281044.73843154,0
+MSA.US,D,20100301,000000,19.3333,19.6439,19.2363,19.4024,350297.95753091,0
+MSA.US,D,20100302,000000,19.3937,19.456,19.1532,19.3253,225886.35915791,0
+MSA.US,D,20100303,000000,19.4243,19.4698,19.2096,19.3026,128101.82857764,0
+MSA.US,D,20100304,000000,19.2947,19.351,18.9523,19.0306,77260.341444267,0
+MSA.US,D,20100305,000000,19.076,19.3243,18.8375,19.3105,833076.2912282,0
+MSA.US,D,20100308,000000,19.2868,19.8576,19.173,19.6242,686917.50219973,0
+MSA.US,D,20100309,000000,19.6212,19.9012,19.6122,19.7281,94053.87057333,0
+MSA.US,D,20100310,000000,19.6815,20.0486,19.6815,19.8705,100519.60670565,0
+MSA.US,D,20100311,000000,19.7053,19.9407,19.5104,19.9407,414107.303751,0
+MSA.US,D,20100312,000000,20.0624,20.1337,19.8408,20.1257,311631.90535924,0
+MSA.US,D,20100315,000000,20.0337,20.1762,19.9259,20.1445,87176.761202632,0
+MSA.US,D,20100316,000000,20.1821,20.1821,19.9922,20.1347,47157.321399072,0
+MSA.US,D,20100317,000000,20.1337,20.3919,20.1337,20.2653,214268.85546791,0
+MSA.US,D,20100318,000000,20.3256,20.4314,20.0259,20.2138,107521.03771842,0
+MSA.US,D,20100319,000000,20.3078,20.6482,20.1584,20.5898,414280.14115582,0
+MSA.US,D,20100322,000000,20.4314,20.9539,20.3632,20.8866,108053.70036368,0
+MSA.US,D,20100323,000000,20.9529,20.9686,20.4097,20.8113,117832.65879424,0
+MSA.US,D,20100324,000000,20.7629,20.7629,20.4808,20.5037,117546.61794299,0
+MSA.US,D,20100325,000000,20.6837,20.8826,20.4681,20.5215,100894.59312196,0
+MSA.US,D,20100326,000000,20.5106,20.6808,20.4721,20.6244,140013.45907936,0
+MSA.US,D,20100329,000000,20.7471,20.7916,20.5422,20.7778,134053.09547574,0
+MSA.US,D,20100330,000000,20.7441,21.0547,20.6382,20.8193,51253.871116803,0
+MSA.US,D,20100331,000000,20.7906,21.3565,20.7906,21.1686,234980.03243954,0
+MSA.US,D,20100401,000000,21.2783,21.5415,21.1033,21.2625,151743.15547073,0
+MSA.US,D,20100405,000000,21.318,21.4891,21.219,21.4258,149792.41750992,0
+MSA.US,D,20100406,000000,21.7938,22.1272,21.4981,21.5593,259694.77058362,0
+MSA.US,D,20100407,000000,21.4534,21.8393,21.4534,21.6811,170809.85023394,0
+MSA.US,D,20100408,000000,21.5682,21.8432,21.5088,21.6573,141983.40119628,0
+MSA.US,D,20100409,000000,21.7196,21.7592,21.5158,21.6484,134987.0239088,0
+MSA.US,D,20100412,000000,21.7236,21.7236,21.3704,21.4752,80452.274335605,0
+MSA.US,D,20100413,000000,21.4317,21.5652,21.2843,21.5425,110041.83589163,0
+MSA.US,D,20100414,000000,21.6108,22.0036,21.4654,21.9966,115299.73168034,0
+MSA.US,D,20100415,000000,22.05,22.2697,21.8622,22.2074,98783.146697007,0
+MSA.US,D,20100416,000000,22.2193,22.4211,22.1025,22.2361,135928.02755726,0
+MSA.US,D,20100419,000000,22.1648,22.3449,21.7621,22.2855,323262.54873499,0
+MSA.US,D,20100420,000000,22.3974,22.6635,22.3974,22.611,107106.63224488,0
+MSA.US,D,20100421,000000,22.5705,22.7278,22.4844,22.7278,108835.00629307,0
+MSA.US,D,20100422,000000,22.4962,22.8445,22.3232,22.8198,128275.67672752,0
+MSA.US,D,20100423,000000,22.7891,23.0633,22.5595,23.0306,87323.319235957,0
+MSA.US,D,20100426,000000,22.9563,23.4184,22.8822,23.0216,101033.06519483,0
+MSA.US,D,20100427,000000,22.9099,23.266,22.7041,22.7199,162200.32383482,0
+MSA.US,D,20100428,000000,22.7812,23.0701,22.5972,22.6862,223001.69276404,0
+MSA.US,D,20100429,000000,22.5408,22.9732,21.9907,22.4785,521568.70751103,0
+MSA.US,D,20100430,000000,22.4458,22.5081,22.1124,22.2529,400741.21111166,0
+MSA.US,D,20100503,000000,22.2974,22.6852,22.1846,22.6032,295318.48013245,0
+MSA.US,D,20100504,000000,22.3479,22.5289,22.0373,22.5061,285454.61911707,0
+MSA.US,D,20100505,000000,22.3964,22.4934,21.5238,21.5762,245669.67216683,0
+MSA.US,D,20100506,000000,21.4951,21.6602,20.1247,21.0647,253519.11828277,0
+MSA.US,D,20100507,000000,20.9716,21.4495,20.6966,20.9034,360312.41955985,0
+MSA.US,D,20100510,000000,21.6197,21.9907,21.4228,21.8067,161379.5988482,0
+MSA.US,D,20100511,000000,21.5939,22.2223,21.4554,22.055,167608.82063709,0
+MSA.US,D,20100512,000000,22.0897,22.6249,21.8057,22.611,157165.80270381,0
+MSA.US,D,20100513,000000,22.4577,22.5735,22.3162,22.4191,149939.9862883,0
+MSA.US,D,20100514,000000,22.242,22.2925,21.9669,22.2074,160062.59803838,0
+MSA.US,D,20100517,000000,22.326,22.7416,21.8334,22.4448,163523.38911499,0
+MSA.US,D,20100518,000000,22.5071,22.7653,22.054,22.1034,137769.60505187,0
+MSA.US,D,20100519,000000,22.048,22.3133,21.8829,22.063,170505.61597166,0
+MSA.US,D,20100520,000000,21.9502,21.9502,21.2715,21.2715,298393.16659712,0
+MSA.US,D,20100521,000000,21.0053,21.3001,20.6946,21.2715,279800.51126585,0
+MSA.US,D,20100524,000000,21.13,21.3595,20.9232,20.9539,124006.28960497,0
+MSA.US,D,20100525,000000,20.5077,20.5601,20.1227,20.4611,273780.51370385,0
+MSA.US,D,20100526,000000,20.479,20.8153,20.3246,20.4878,189766.37378589,0
+MSA.US,D,20100527,000000,20.8826,21.0795,20.4245,20.7847,398645.93660762,0
+MSA.US,D,20100528,000000,20.6789,21.1062,20.5145,20.8955,182790.21139956,0
+MSA.US,D,20100601,000000,20.7134,20.9123,20.2326,20.2494,163003.86615548,0
+MSA.US,D,20100602,000000,20.4087,20.9816,20.0892,20.9816,142973.93135255,0
+MSA.US,D,20100603,000000,20.9389,21.2071,20.8173,21.0904,107383.57639061,0
+MSA.US,D,20100604,000000,20.7688,20.7688,19.9506,20.0456,189512.67677648,0
+MSA.US,D,20100607,000000,20.1227,20.3315,19.6964,19.7369,130402.28432834,0
+MSA.US,D,20100608,000000,19.7864,19.7864,19.0453,19.3026,124685.51028355,0
+MSA.US,D,20100609,000000,19.5163,19.5885,18.9445,19.081,256453.31118447,0
+MSA.US,D,20100610,000000,19.3907,19.5134,19.0335,19.4905,384066.94989937,0
+MSA.US,D,20100611,000000,19.2491,19.6449,19.0533,19.6063,236521.41865211,0
+MSA.US,D,20100614,000000,19.826,20.4681,19.5955,20.0872,233072.75651619,0
+MSA.US,D,20100615,000000,20.102,20.4998,20.0367,20.4701,137001.43880823,0
+MSA.US,D,20100616,000000,20.377,20.6065,20.1782,20.384,87595.209656405,0
+MSA.US,D,20100617,000000,20.5265,20.6619,20.1426,20.4968,61026.765077016,0
+MSA.US,D,20100618,000000,20.5354,20.7263,20.283,20.289,190402.13242701,0
+MSA.US,D,20100621,000000,20.5938,20.8292,20.2118,20.3325,98488.00914024,0
+MSA.US,D,20100622,000000,20.3711,20.7144,19.9426,19.9645,93382.735855202,0
+MSA.US,D,20100623,000000,19.9516,19.9516,19.6687,19.7636,89054.725519322,0
+MSA.US,D,20100624,000000,19.6192,19.8349,19.4698,19.5064,108543.91171653,0
+MSA.US,D,20100625,000000,19.6202,20.0357,19.4708,19.8072,454985.87685338,0
+MSA.US,D,20100628,000000,19.6409,20.1465,19.5815,19.7191,98205.000524162,0
+MSA.US,D,20100629,000000,19.3747,19.4451,19.0196,19.1394,169298.7863731,0
+MSA.US,D,20100630,000000,19.1482,19.2166,18.8375,18.9266,130275.94119616,0
+MSA.US,D,20100701,000000,18.9138,18.9138,18.2281,18.5922,113281.27380067,0
+MSA.US,D,20100702,000000,18.6279,18.6526,18.1025,18.2677,153580.68998513,0
+MSA.US,D,20100706,000000,18.5338,18.5932,17.7473,17.8028,234792.03385885,0
+MSA.US,D,20100707,000000,17.7958,18.0163,17.5732,17.9609,282300.08379285,0
+MSA.US,D,20100708,000000,18.0837,18.3894,18.056,18.3231,163022.05956651,0
+MSA.US,D,20100709,000000,18.3697,18.4992,18.2756,18.4924,125479.95589869,0
+MSA.US,D,20100712,000000,18.4013,18.5566,18.1035,18.15,95075.733826383,0
+MSA.US,D,20100713,000000,18.3557,18.8327,18.3557,18.7841,124174.0732845,0
+MSA.US,D,20100714,000000,18.6654,18.7971,18.3814,18.5338,108555.02991216,0
+MSA.US,D,20100715,000000,18.5972,18.6694,18.3023,18.5001,128877.07003669,0
+MSA.US,D,20100716,000000,18.423,18.423,17.591,17.6137,158416.09433984,0
+MSA.US,D,20100719,000000,17.7186,17.7651,17.3437,17.6048,105530.88070035,0
+MSA.US,D,20100720,000000,17.4504,17.6711,17.1596,17.6454,192373.08528898,0
+MSA.US,D,20100721,000000,17.7858,17.7858,17.1072,17.3575,290711.50416072,0
+MSA.US,D,20100722,000000,17.5979,17.9629,17.5979,17.9056,249914.801408,0
+MSA.US,D,20100723,000000,17.8145,18.7199,17.6692,18.5101,190165.61808357,0
+MSA.US,D,20100726,000000,18.5071,19.2719,18.4131,19.072,170472.26138476,0
+MSA.US,D,20100727,000000,19.2254,19.5242,19.1324,19.3026,174197.86766642,0
+MSA.US,D,20100728,000000,19.089,19.3461,18.7802,19.2501,504456.79368889,0
+MSA.US,D,20100729,000000,19.354,19.6142,19.2106,19.4648,321650.4103684,0
+MSA.US,D,20100730,000000,19.171,19.4224,18.8268,19.1294,178994.86370895,0
+MSA.US,D,20100802,000000,19.3204,19.6192,19.0503,19.2066,160137.39317262,0
+MSA.US,D,20100803,000000,19.2234,19.4144,18.8692,18.985,170747.18404038,0
+MSA.US,D,20100804,000000,19.0928,19.3422,19.0928,19.2166,66253.327768942,0
+MSA.US,D,20100805,000000,19.089,19.2828,18.9455,19.1037,69276.466235692,0
+MSA.US,D,20100806,000000,18.8909,19.0403,18.5575,18.7486,163953.96650944,0
+MSA.US,D,20100809,000000,18.8415,19.2214,18.802,19.1819,121131.73066165,0
+MSA.US,D,20100810,000000,18.9356,19.0365,18.4992,18.7841,187432.56344831,0
+MSA.US,D,20100811,000000,18.4101,18.5507,17.7473,17.8028,175073.17288614,0
+MSA.US,D,20100812,000000,17.5138,17.9115,17.3921,17.7571,165225.48379169,0
+MSA.US,D,20100813,000000,17.6672,17.8562,17.4664,17.6137,155210.01101769,0
+MSA.US,D,20100816,000000,17.6632,18.0016,17.5009,17.8967,201298.97489108,0
+MSA.US,D,20100817,000000,18.1213,18.5645,17.9759,18.431,128650.66314382,0
+MSA.US,D,20100818,000000,18.4013,18.7099,18.1866,18.4478,127604.54200939,0
+MSA.US,D,20100819,000000,18.338,18.4072,17.6899,17.7661,222763.15693048,0
+MSA.US,D,20100820,000000,17.6672,17.8205,17.5672,17.7751,176903.63218513,0
+MSA.US,D,20100823,000000,17.8918,18.0688,17.7206,17.7661,230920.88028894,0
+MSA.US,D,20100824,000000,17.4861,17.7958,17.3536,17.5702,216968.55551628,0
+MSA.US,D,20100825,000000,17.4534,17.9996,17.4,17.9609,207789.97964983,0
+MSA.US,D,20100826,000000,18.0758,18.1292,17.7275,17.7751,130800.51788096,0
+MSA.US,D,20100827,000000,17.9165,18.2321,17.6207,18.1925,97812.831441881,0
+MSA.US,D,20100830,000000,18.0975,18.2212,17.6474,17.6652,180038.96335326,0
+MSA.US,D,20100831,000000,17.6979,17.8145,17.4208,17.6048,248529.06993428,0
+MSA.US,D,20100901,000000,17.8996,18.0995,17.7898,18.0046,291929.45195491,0
+MSA.US,D,20100902,000000,18.061,18.1984,17.8422,18.1757,144405.14635386,0
+MSA.US,D,20100903,000000,18.3854,18.5922,18.332,18.5171,107402.7805467,0
+MSA.US,D,20100907,000000,18.5211,18.5546,18.0115,18.0738,74994.251025527,0
+MSA.US,D,20100908,000000,18.1589,18.3814,17.9709,18.0669,88858.640978183,0
+MSA.US,D,20100909,000000,18.3113,18.3113,17.9482,18.1233,63346.424983798,0
+MSA.US,D,20100910,000000,18.2301,18.4221,18.1747,18.33,84831.832669414,0
+MSA.US,D,20100913,000000,18.5575,18.9949,18.4091,18.9365,157921.84000676,0
+MSA.US,D,20100914,000000,18.8218,18.98,18.7426,18.8545,68398.128780792,0
+MSA.US,D,20100915,000000,18.8692,19.0286,18.6308,18.9178,75406.635008954,0
+MSA.US,D,20100916,000000,18.9246,18.984,18.3617,18.5695,76802.473933254,0
+MSA.US,D,20100917,000000,18.7218,19.0019,18.4774,18.9929,326237.17143898,0
+MSA.US,D,20100920,000000,19.0256,19.5777,18.801,19.5421,152715.49221598,0
+MSA.US,D,20100921,000000,19.5321,19.9466,19.3155,19.6835,193147.31600297,0
+MSA.US,D,20100922,000000,19.6696,19.9169,19.2541,19.6242,176416.45306745,0
+MSA.US,D,20100923,000000,19.4748,19.8566,19.2966,19.3184,94158.988059303,0
+MSA.US,D,20100924,000000,19.6242,20.1178,19.5262,20.1178,122398.19421861,0
+MSA.US,D,20100927,000000,20.0634,20.2079,19.8982,20.0713,93925.505951038,0
+MSA.US,D,20100928,000000,20.1931,20.8411,19.9072,20.8113,220368.70188945,0
+MSA.US,D,20100929,000000,20.7817,21.2289,20.7501,20.9816,152993.44710677,0
+MSA.US,D,20100930,000000,21.0547,21.4407,20.8371,20.9212,219430.73047617,0
+MSA.US,D,20101001,000000,21.1626,21.1626,20.6729,20.9459,98947.898141367,0
+MSA.US,D,20101004,000000,20.8569,20.8876,20.3167,20.4107,115943.57628191,0
+MSA.US,D,20101005,000000,20.6502,21.0667,20.5294,20.845,236656.85848979,0
+MSA.US,D,20101006,000000,20.8549,20.8856,20.6609,20.7935,143422.70215805,0
+MSA.US,D,20101007,000000,20.9509,20.9509,20.4741,20.5898,112698.07390253,0
+MSA.US,D,20101008,000000,20.5878,20.8569,20.4641,20.7342,137323.86648155,0
+MSA.US,D,20101011,000000,20.6679,20.8411,20.5106,20.6482,85372.581275134,0
+MSA.US,D,20101012,000000,20.5759,20.7935,20.3513,20.7066,69549.367401195,0
+MSA.US,D,20101013,000000,20.8173,20.9876,20.6619,20.7164,258599.12294137,0
+MSA.US,D,20101014,000000,20.7213,20.8212,20.4671,20.6065,143776.46292814,0
+MSA.US,D,20101015,000000,20.7501,20.8658,20.5551,20.7342,148719.00625893,0
+MSA.US,D,20101018,000000,20.7768,20.8816,20.5898,20.845,124348.93217943,0
+MSA.US,D,20101019,000000,20.5284,20.8806,20.3098,20.4254,128368.6652728,0
+MSA.US,D,20101020,000000,20.5541,20.8876,20.4384,20.8113,261825.42116467,0
+MSA.US,D,20101021,000000,20.9302,20.9609,20.29,20.6244,146873.38578408,0
+MSA.US,D,20101022,000000,20.6966,20.8222,20.477,20.7847,73955.205106497,0
+MSA.US,D,20101025,000000,20.8786,21.1339,20.6926,20.8193,99101.531390095,0
+MSA.US,D,20101026,000000,20.6699,20.9429,20.6205,20.752,165808.68368982,0
+MSA.US,D,20101027,000000,20.5621,20.8945,20.4294,20.8025,179046.41170687,0
+MSA.US,D,20101028,000000,20.842,20.9726,20.6689,20.8193,516891.99013035,0
+MSA.US,D,20101029,000000,20.6877,21.8067,20.6372,21.7384,392228.71623806,0
+MSA.US,D,20101101,000000,21.8057,21.9996,21.5118,21.7136,343820.0924579,0
+MSA.US,D,20101102,000000,21.9264,22.1955,21.7404,21.9195,241429.59665095,0
+MSA.US,D,20101103,000000,21.9669,22.152,21.773,22.1034,181576.3065856,0
+MSA.US,D,20101104,000000,22.3003,22.7396,22.3003,22.611,190179.76851438,0
+MSA.US,D,20101105,000000,22.6259,22.8871,22.5665,22.7783,114904.53036289,0
+MSA.US,D,20101108,000000,22.6833,22.7595,22.4646,22.7199,66581.819912605,0
+MSA.US,D,20101109,000000,22.8,22.8247,22.5318,22.6269,182264.6239697,0
+MSA.US,D,20101110,000000,22.6961,22.8881,22.3964,22.8742,122286.00151724,0
+MSA.US,D,20101111,000000,22.6476,22.9099,22.4597,22.6783,87294.007629292,0
+MSA.US,D,20101112,000000,22.4725,22.6615,22.2974,22.337,112166.42200234,0
+MSA.US,D,20101115,000000,22.4478,22.6209,22.326,22.3974,114894.42291231,0
+MSA.US,D,20101116,000000,22.342,22.5289,22.0403,22.2361,199029.85223716,0
+MSA.US,D,20101117,000000,22.3113,22.4339,22.1124,22.3023,94771.4995641,0
+MSA.US,D,20101118,000000,22.5695,22.8644,22.4408,22.6615,93873.957953109,0
+MSA.US,D,20101119,000000,22.4844,22.7753,22.4627,22.7199,78855.297144879,0
+MSA.US,D,20101122,000000,22.6169,22.6922,22.2014,22.5745,111208.23568789,0
+MSA.US,D,20101123,000000,22.3232,22.3232,21.965,22.1827,72181.347530722,0
+MSA.US,D,20101124,000000,22.4181,22.8662,22.4181,22.8662,101312.03083067,0
+MSA.US,D,20101126,000000,22.6971,22.8851,22.6209,22.7278,21191.280873906,0
+MSA.US,D,20101129,000000,22.5299,22.5852,22.1074,22.5151,63685.024578034,0
+MSA.US,D,20101130,000000,22.2608,22.5388,22.0413,22.4389,170695.63604245,0
+MSA.US,D,20101201,000000,22.8257,23.357,22.8257,23.2501,152068.61537923,0
+MSA.US,D,20101202,000000,23.2838,23.3797,23.0633,23.358,87197.986848838,0
+MSA.US,D,20101203,000000,23.2778,23.4144,23.1819,23.3907,85775.868553045,0
+MSA.US,D,20101206,000000,23.3085,23.5549,23.1711,23.4628,42120.77877794,0
+MSA.US,D,20101207,000000,23.6756,23.9081,23.4351,23.5055,177578.8098835,0
+MSA.US,D,20101208,000000,23.5747,23.9408,23.5747,23.6934,70876.475661591,0
+MSA.US,D,20101209,000000,23.8784,23.8784,23.4847,23.5202,123168.38195237,0
+MSA.US,D,20101210,000000,23.6044,24.1337,23.5658,24.0337,84235.493085534,0
+MSA.US,D,20101213,000000,24.009,24.2218,23.9398,24.1267,82566.752995731,0
+MSA.US,D,20101214,000000,24.2405,24.6502,24.0536,24.5442,65750.987475404,0
+MSA.US,D,20101215,000000,24.5265,25.1577,24.5265,24.7738,123302.81104501,0
+MSA.US,D,20101216,000000,24.8391,25.225,24.7718,25.2091,76781.248287048,0
+MSA.US,D,20101217,000000,25.2468,25.2468,24.8836,25.133,235810.86487674,0
+MSA.US,D,20101220,000000,25.1764,25.3209,24.9549,24.9716,87718.52055341,0
+MSA.US,D,20101221,000000,25.0824,25.1388,24.851,24.9192,89890.611681809,0
+MSA.US,D,20101222,000000,24.9192,25.1627,24.8302,25.0202,65488.193760474,0
+MSA.US,D,20101223,000000,25.0617,25.0617,24.9074,24.9449,27863.208997947,0
+MSA.US,D,20101227,000000,24.8559,25.4011,24.8559,25.1686,28640.471947105,0
+MSA.US,D,20101228,000000,25.1627,25.2081,24.5938,24.8372,78843.168204189,0
+MSA.US,D,20101229,000000,24.755,24.8816,24.4374,24.5719,67797.746216683,0
+MSA.US,D,20101230,000000,24.5038,24.7668,24.4334,24.4334,56765.463914924,0
+MSA.US,D,20101231,000000,24.3909,24.7363,24.1771,24.2375,79245.444737043,0
+MSA.US,D,20110103,000000,24.3474,25.0924,24.3474,24.7738,81813.747927952,0
+MSA.US,D,20110104,000000,24.9133,24.9133,23.7646,24.103,94771.4995641,0
+MSA.US,D,20110105,000000,24.0437,24.285,24.0437,24.2623,67167.041300852,0
+MSA.US,D,20110106,000000,24.2158,24.3573,23.9022,23.9823,71534.470693972,0
+MSA.US,D,20110107,000000,24.0723,24.1901,23.1235,23.7775,94759.37062341,0
+MSA.US,D,20110110,000000,23.6252,24.294,23.4401,24.0941,125082.73309113,0
+MSA.US,D,20110111,000000,24.1831,24.2524,23.9556,24.1347,69207.735571786,0
+MSA.US,D,20110112,000000,24.3929,24.3929,24.0437,24.1713,65112.196599114,0
+MSA.US,D,20110113,000000,24.1257,24.3879,23.8893,24.1188,103241.54314529,0
+MSA.US,D,20110114,000000,24.1297,24.5512,23.8942,24.4334,125602.25605064,0
+MSA.US,D,20110118,000000,24.3939,24.5374,24.1228,24.5374,210101.55359616,0
+MSA.US,D,20110119,000000,24.4858,24.5315,23.9773,24.0239,83216.662067653,0
+MSA.US,D,20110120,000000,23.8774,24.2208,23.7666,23.8477,66904.247585922,0
+MSA.US,D,20110121,000000,23.9586,23.9853,23.4064,23.4808,91431.997894378,0
+MSA.US,D,20110124,000000,23.5104,23.7488,23.5104,23.6409,50084.439085366,0
+MSA.US,D,20110125,000000,23.5015,23.7389,23.2373,23.7251,74101.763139824,0
+MSA.US,D,20110126,000000,23.7488,24.3108,23.5945,24.103,85915.351370969,0
+MSA.US,D,20110127,000000,24.0624,24.4671,23.8527,24.3662,78335.774185363,0
+MSA.US,D,20110128,000000,24.4948,24.8519,24.2276,24.3879,245131.95579628,0
+MSA.US,D,20110131,000000,24.5305,25.043,24.2336,24.2791,309616.47971474,0
+MSA.US,D,20110201,000000,24.5364,25.3605,24.4008,25.1498,111862.18774004,0
+MSA.US,D,20110202,000000,25.0894,25.3565,24.8639,25.0984,83724.056086479,0
+MSA.US,D,20110203,000000,25.03,25.2645,24.9212,25.2181,69226.939727879,0
+MSA.US,D,20110204,000000,25.1637,25.2328,24.9608,25.2091,82434.345393209,0
+MSA.US,D,20110207,000000,25.226,25.6395,25.1814,25.5772,74602.081943247,0
+MSA.US,D,20110208,000000,25.4991,25.9531,25.4991,25.9531,78730.975502816,0
+MSA.US,D,20110209,000000,25.8195,26.0393,25.6969,25.8928,95675.105645435,0
+MSA.US,D,20110210,000000,25.8067,26.0987,25.8017,26.0174,84618.565462297,0
+MSA.US,D,20110211,000000,26.0096,26.6149,25.8374,26.5141,87169.68598723,0
+MSA.US,D,20110214,000000,26.5715,26.7723,26.3567,26.6853,92274.959272267,0
+MSA.US,D,20110215,000000,26.6309,26.7249,26.3726,26.5052,92524.613301451,0
+MSA.US,D,20110216,000000,26.6486,26.8367,26.5902,26.7268,98791.232657466,0
+MSA.US,D,20110217,000000,26.6636,26.9533,26.6072,26.9148,80440.145394915,0
+MSA.US,D,20110218,000000,27.0613,27.456,26.7575,27.3729,157656.01405666,0
+MSA.US,D,20110222,000000,27.1294,27.5035,26.8139,26.9326,172979.91987222,0
+MSA.US,D,20110223,000000,26.9396,26.9396,25.9176,26.3262,175736.22164382,0
+MSA.US,D,20110224,000000,26.3301,26.802,26.1807,26.6586,177050.19021847,0
+MSA.US,D,20110225,000000,26.8129,27.5173,26.6952,27.4925,144395.03890328,0
+MSA.US,D,20110228,000000,27.8497,29.0143,27.8201,28.3484,189908.88883898,0
+MSA.US,D,20110301,000000,28.5345,28.6195,26.3617,26.4626,228033.18165988,0
+MSA.US,D,20110302,000000,26.4785,26.5181,25.963,26.2648,110125.72773139,0
+MSA.US,D,20110303,000000,26.5685,27.9863,26.5368,27.9041,176808.62214974,0
+MSA.US,D,20110304,000000,27.9933,27.9933,27.0622,27.3907,96351.29408885,0
+MSA.US,D,20110307,000000,27.5342,27.5342,26.5072,26.8208,89335.712645285,0
+MSA.US,D,20110308,000000,26.809,27.9576,26.7357,27.7133,114342.55611095,0
+MSA.US,D,20110309,000000,27.6876,27.9655,27.5619,27.732,91392.578837139,0
+MSA.US,D,20110310,000000,27.3085,27.3085,26.3974,26.5141,163764.95718372,0
+MSA.US,D,20110311,000000,26.3617,26.8841,26.157,26.6496,92284.055977784,0
+MSA.US,D,20110314,000000,26.4261,26.7733,26.3409,26.4963,55437.344909472,0
+MSA.US,D,20110315,000000,25.6138,26.2094,25.4951,25.9343,122377.97931746,0
+MSA.US,D,20110316,000000,25.8027,26.1628,25.6158,25.7642,150925.46271928,0
+MSA.US,D,20110317,000000,26.2875,26.4013,25.7404,25.772,66152.253263201,0
+MSA.US,D,20110318,000000,25.9808,26.4073,25.7385,25.7385,289156.97826241,0
+MSA.US,D,20110321,000000,26.1608,26.9049,26.0987,26.702,110878.73279918,0
+MSA.US,D,20110322,000000,26.9474,26.9474,26.4073,26.4291,87933.80925064,0
+MSA.US,D,20110323,000000,26.6012,27.1226,26.1174,26.9494,206620.54761839,0
+MSA.US,D,20110324,000000,27.2225,27.4847,26.9989,27.2749,119295.20689233,0
+MSA.US,D,20110325,000000,27.4678,28.0734,27.2532,27.6302,69212.789297074,0
+MSA.US,D,20110328,000000,27.8191,28.2178,27.6886,27.9398,168507.37299313,0
+MSA.US,D,20110329,000000,28.007,28.2345,27.8507,28.1594,93933.591911496,0
+MSA.US,D,20110330,000000,28.3276,28.483,28.1021,28.4008,97514.661649943,0
+MSA.US,D,20110331,000000,28.3771,28.8282,28.3345,28.7708,100174.94264108,0
+MSA.US,D,20110401,000000,29.1844,29.2231,28.9806,29.031,236693.24531187,0
+MSA.US,D,20110404,000000,29.1538,29.4713,29.044,29.3882,104274.52459398,0
+MSA.US,D,20110405,000000,29.3299,29.7533,28.8688,29.5415,81569.147624055,0
+MSA.US,D,20110406,000000,29.6752,29.9957,29.4615,29.8731,70219.491374266,0
+MSA.US,D,20110407,000000,29.9363,29.9363,29.41,29.4426,94058.924298617,0
+MSA.US,D,20110408,000000,29.7077,29.7077,28.4582,28.5938,62318.4972604,0
+MSA.US,D,20110411,000000,28.6146,28.8282,28.2682,28.3761,102978.74943037,0
+MSA.US,D,20110412,000000,28.0714,28.2762,27.7894,27.8023,62337.70141649,0
+MSA.US,D,20110413,000000,27.9546,28.0684,27.3639,27.5718,88577.653852219,0
+MSA.US,D,20110414,000000,27.2611,27.7547,26.9079,27.6123,84642.823343675,0
+MSA.US,D,20110415,000000,27.5638,28.4196,27.5638,28.3662,131785.99431194,0
+MSA.US,D,20110418,000000,27.8507,28.0754,27.1651,27.4708,119426.60374979,0
+MSA.US,D,20110419,000000,27.4837,27.5895,27.1226,27.3452,72269.282350718,0
+MSA.US,D,20110420,000000,27.8369,28.0684,27.6657,28.0684,60924.679826216,0
+MSA.US,D,20110421,000000,28.1941,28.2068,27.9032,28.1871,45111.573402851,0
+MSA.US,D,20110425,000000,28.0595,28.2336,27.9536,28.1505,51362.020837947,0
+MSA.US,D,20110426,000000,28.2435,28.5899,28.2268,28.3573,137650.3371351,0
+MSA.US,D,20110427,000000,28.3316,28.4345,28.1515,28.3573,128345.41813647,0
+MSA.US,D,20110428,000000,28.4166,28.4908,27.8804,28.4166,308730.05629937,0
+MSA.US,D,20110429,000000,29.6276,31.3669,29.2902,31.1354,505964.82531456,0
+MSA.US,D,20110502,000000,31.4897,32.0931,31.1691,31.5539,260039.4346482,0
+MSA.US,D,20110503,000000,31.5421,31.5421,30.708,30.8179,101963.96139272,0
+MSA.US,D,20110504,000000,30.6953,30.8188,29.5653,29.7463,192446.86967818,0
+MSA.US,D,20110505,000000,29.4209,30.1876,29.1725,29.694,170807.82874383,0
+MSA.US,D,20110506,000000,30.1876,30.4518,29.7157,29.788,74571.759591524,0
+MSA.US,D,20110509,000000,29.6563,30.4399,29.5802,30.3162,56080.178765992,0
+MSA.US,D,20110510,000000,30.4251,30.7327,30.3579,30.7249,67167.041300852,0
+MSA.US,D,20110511,000000,30.6101,30.7793,30.0917,30.3509,133305.14413325,0
+MSA.US,D,20110512,000000,30.1501,30.7981,29.6543,30.6813,133842.8605038,0
+MSA.US,D,20110513,000000,30.703,30.703,29.5752,29.8542,82330.238652293,0
+MSA.US,D,20110516,000000,29.6445,29.8908,29.2358,29.2834,100196.16828728,0
+MSA.US,D,20110517,000000,28.9707,29.0954,28.6432,28.8154,62843.073945202,0
+MSA.US,D,20110518,000000,28.9747,29.6207,28.9747,29.4515,71369.719249613,0
+MSA.US,D,20110519,000000,29.6484,31.4421,29.3427,29.9512,132022.50865538,0
+MSA.US,D,20110520,000000,29.7473,29.8235,29.1814,29.3368,98218.140209908,0
+MSA.US,D,20110523,000000,28.8233,28.8876,28.2049,28.2682,93659.680000935,0
+MSA.US,D,20110524,000000,28.3019,28.3831,27.5757,27.8429,144913.55111774,0
+MSA.US,D,20110525,000000,27.6866,28.1991,27.5826,28.0595,86825.021922649,0
+MSA.US,D,20110526,000000,28.022,28.48,27.738,28.4473,65186.991733364,0
+MSA.US,D,20110527,000000,28.666,29.0607,28.5849,28.9104,72017.606831419,0
+MSA.US,D,20110531,000000,29.3229,29.694,28.2633,29.694,258812.39014849,0
+MSA.US,D,20110601,000000,29.6177,29.6177,28.1901,28.3217,146964.35283924,0
+MSA.US,D,20110602,000000,28.477,28.4918,27.6489,28.0951,71017.979969629,0
+MSA.US,D,20110603,000000,27.5846,27.8369,27.078,27.1197,119120.34799739,0
+MSA.US,D,20110606,000000,27.1374,27.1681,26.7317,26.796,87980.303523282,0
+MSA.US,D,20110607,000000,26.9533,27.1681,26.7239,26.796,53421.919264973,0
+MSA.US,D,20110608,000000,26.6753,26.802,26.2787,26.4379,115932.45808628,0
+MSA.US,D,20110609,000000,26.5111,27.0553,26.4251,26.7872,116845.16087313,0
+MSA.US,D,20110610,000000,26.5902,26.7693,26.1915,26.3182,80370.403985953,0
+MSA.US,D,20110613,000000,26.0441,26.4102,25.9521,26.0441,81017.280822703,0
+MSA.US,D,20110614,000000,26.4023,27.4026,26.339,27.3294,181657.16619019,0
+MSA.US,D,20110615,000000,26.9376,27.2265,26.5181,26.6773,110358.1990946,0
+MSA.US,D,20110616,000000,26.7496,27.4975,26.6863,27.2275,102918.10472691,0
+MSA.US,D,20110617,000000,27.5895,28.2831,27.3907,27.5015,278202.52333007,0
+MSA.US,D,20110620,000000,27.3857,28.3534,27.3857,28.1871,129593.6882824,0
+MSA.US,D,20110621,000000,28.4216,28.7343,28.1188,28.5938,117833.66953929,0
+MSA.US,D,20110622,000000,28.4038,28.9341,28.4038,28.5432,78986.694002343,0
+MSA.US,D,20110623,000000,28.105,28.4553,27.7063,28.3573,112396.87187542,0
+MSA.US,D,20110624,000000,28.4453,28.5175,27.6826,27.7874,231013.86883422,0
+MSA.US,D,20110627,000000,27.8734,28.6729,27.823,28.3573,166187.71308635,0
+MSA.US,D,20110628,000000,28.3791,28.9905,28.3365,28.948,73928.925735004,0
+MSA.US,D,20110629,000000,29.132,29.2785,28.7817,29.2231,102520.88191936,0
+MSA.US,D,20110630,000000,29.3082,29.7107,29.3082,29.497,112028.96067451,0
+MSA.US,D,20110701,000000,29.5722,30.3054,29.499,30.1648,115315.90360126,0
+MSA.US,D,20110705,000000,30.1638,30.3351,30.0274,30.1461,67470.264818078,0
+MSA.US,D,20110706,000000,30.2055,30.6446,30.0343,30.4508,90235.27574639,0
+MSA.US,D,20110707,000000,30.811,30.9306,30.4538,30.6239,118724.13593488,0
+MSA.US,D,20110708,000000,30.1114,30.3083,29.6593,29.8918,168583.17887245,0
+MSA.US,D,20110711,000000,29.4199,29.7662,29.0776,29.1765,67726.994062664,0
+MSA.US,D,20110712,000000,29.0528,29.501,28.9519,29.0033,121257.06304879,0
+MSA.US,D,20110713,000000,29.2299,29.4486,28.8461,28.9757,95059.561905465,0
+MSA.US,D,20110714,000000,29.0587,29.1904,28.1168,28.2326,105439.91364519,0
+MSA.US,D,20110715,000000,28.3326,28.7203,27.9596,28.2515,191125.82588812,0
+MSA.US,D,20110718,000000,28.107,28.2268,27.4431,27.6222,75686.61138986,0
+MSA.US,D,20110719,000000,27.8854,28.3049,27.7864,28.2011,110257.12458886,0
+MSA.US,D,20110720,000000,28.2268,28.291,27.7133,27.824,160234.42469814,0
+MSA.US,D,20110721,000000,28.0644,28.6076,28.021,28.3395,108479.22403285,0
+MSA.US,D,20110722,000000,28.2148,28.3602,27.827,27.8587,103016.14699749,0
+MSA.US,D,20110725,000000,27.4144,27.8963,27.3798,27.4708,86961.472505401,0
+MSA.US,D,20110726,000000,27.4144,27.5143,26.8564,26.9227,114555.82331807,0
+MSA.US,D,20110727,000000,26.7456,26.7456,25.8918,25.9838,206315.30261106,0
+MSA.US,D,20110728,000000,25.9779,27.2155,25.6949,26.9663,205165.07473571,0
+MSA.US,D,20110729,000000,26.4131,27.5173,26.3252,26.9573,151124.57949559,0
+MSA.US,D,20110801,000000,27.4016,27.5342,25.9947,26.2301,146809.70884547,0
+MSA.US,D,20110802,000000,25.9531,26.5042,25.2883,25.3032,182535.5036451,0
+MSA.US,D,20110803,000000,25.4426,26.0016,24.8124,25.8057,161486.73782429,0
+MSA.US,D,20110804,000000,25.2546,25.5732,24.2375,24.2375,188729.34935697,0
+MSA.US,D,20110805,000000,24.7105,24.7965,23.0603,23.7874,232923.16624768,0
+MSA.US,D,20110808,000000,22.7308,23.6083,21.3644,21.3644,298186.97460541,0
+MSA.US,D,20110809,000000,22.2183,23.8477,21.2171,23.8477,408550.2274253,0
+MSA.US,D,20110810,000000,23.2957,23.3125,21.1527,21.1597,280206.83077894,0
+MSA.US,D,20110811,000000,21.4001,22.8999,21.022,22.4705,240410.76563307,0
+MSA.US,D,20110812,000000,22.5348,22.6179,21.6979,22.4705,186032.68154377,0
+MSA.US,D,20110815,000000,22.7555,23.1868,22.429,23.1789,144925.68005843,0
+MSA.US,D,20110816,000000,22.8662,23.0346,22.3547,22.7357,145501.80474116,0
+MSA.US,D,20110817,000000,22.9583,23.4204,22.4151,22.7199,115907.18945985,0
+MSA.US,D,20110818,000000,21.7246,21.8047,20.6719,20.9282,237758.5706024,0
+MSA.US,D,20110819,000000,20.3978,21.5861,20.3978,20.6065,147906.36723277,0
+MSA.US,D,20110822,000000,21.2496,21.3931,20.3315,20.5631,141152.56875908,0
+MSA.US,D,20110823,000000,20.7283,22.0126,20.6016,21.9966,186020.55260308,0
+MSA.US,D,20110824,000000,21.9234,22.7773,21.8255,22.7199,115907.18945985,0
+MSA.US,D,20110825,000000,23.0068,23.1314,21.7196,21.9531,152676.07315874,0
+MSA.US,D,20110826,000000,21.7621,22.6189,21.3407,22.5932,115156.20588218,0
+MSA.US,D,20110829,000000,22.9089,24.3187,22.7169,24.2692,132982.71645993,0
+MSA.US,D,20110830,000000,24.0397,24.4543,23.5074,24.2692,106513.32489616,0
+MSA.US,D,20110831,000000,24.6502,25.1567,24.0971,24.6283,266727.53469316,0
+MSA.US,D,20110901,000000,24.6878,25.1983,23.4461,23.6934,254399.47722779,0
+MSA.US,D,20110902,000000,22.9751,23.4036,22.2361,22.3538,205598.68436535,0
+MSA.US,D,20110906,000000,21.5168,22.3152,21.4694,22.2529,160050.46909769,0
+MSA.US,D,20110907,000000,22.6674,23.174,22.4666,23.1206,217441.58420315,0
+MSA.US,D,20110908,000000,22.8861,23.0671,22.4004,22.5745,239983.22047377,0
+MSA.US,D,20110909,000000,22.3202,22.4695,21.6286,21.9699,289151.92453712,0
+MSA.US,D,20110912,000000,21.5642,22.3805,21.5574,22.3805,163562.80817223,0
+MSA.US,D,20110913,000000,22.5645,23.1571,22.4666,22.9949,151575.37179121,0
+MSA.US,D,20110914,000000,23.2957,24.5542,22.8287,24.0584,315368.62983653,0
+MSA.US,D,20110915,000000,24.3711,24.3711,23.6875,24.2296,117190.83568277,0
+MSA.US,D,20110916,000000,24.5928,25.2932,24.4988,24.7837,515595.20422167,0
+MSA.US,D,20110919,000000,24.1991,24.4206,23.7508,24.1436,239246.38732691,0
+MSA.US,D,20110920,000000,24.2148,24.6492,23.4491,23.6409,340001.49763095,0
+MSA.US,D,20110921,000000,23.6202,23.7379,21.9313,21.9799,135855.25391312,0
+MSA.US,D,20110922,000000,21.1023,21.7631,20.7283,21.0172,220135.21978119,0
+MSA.US,D,20110923,000000,21.0756,21.9472,21.0547,21.6138,124057.83760289,0
+MSA.US,D,20110926,000000,21.8829,22.4755,21.1626,22.4389,128088.6888919,0
+MSA.US,D,20110927,000000,23.1225,23.9753,22.6991,23.275,157955.19459365,0
+MSA.US,D,20110928,000000,23.3501,23.3897,21.7315,21.7721,167634.08926352,0
+MSA.US,D,20110929,000000,22.4824,22.6289,21.5505,22.4042,121954.47713841,0
+MSA.US,D,20110930,000000,21.9877,22.6249,21.4218,21.4891,181134.6109955,0
+MSA.US,D,20111003,000000,21.2486,21.7888,19.7844,19.8072,199808.12593137,0
+MSA.US,D,20111004,000000,19.5281,21.9026,19.5281,21.7898,221952.53939443,0
+MSA.US,D,20111005,000000,21.8977,22.3994,21.4515,22.1906,130346.69335018,0
+MSA.US,D,20111006,000000,22.068,22.9296,21.87,22.8662,140533.99278393,0
+MSA.US,D,20111007,000000,22.9484,22.991,21.8146,21.9531,128837.65097944,0
+MSA.US,D,20111010,000000,22.5091,22.9256,22.1154,22.9079,149047.4984026,0
+MSA.US,D,20111011,000000,22.6981,23.1502,22.5378,22.7634,155457.64355676,0
+MSA.US,D,20111012,000000,22.9771,23.2818,22.8574,22.9949,153778.79601638,0
+MSA.US,D,20111013,000000,22.7723,23.1928,22.5318,23.0216,79544.62527404,0
+MSA.US,D,20111014,000000,23.3787,23.4114,22.9673,23.3333,169095.62661656,0
+MSA.US,D,20111017,000000,22.9553,23.1157,22.0164,22.1906,145276.40859335,0
+MSA.US,D,20111018,000000,22.3459,23.5242,22.155,23.2324,228492.05991595,0
+MSA.US,D,20111019,000000,23.2601,23.3907,22.4428,22.5318,102504.70999843,0
+MSA.US,D,20111020,000000,22.5705,22.7366,21.7711,22.4982,144619.42430603,0
+MSA.US,D,20111021,000000,22.9563,24.1861,22.9109,24.1713,216774.49246526,0
+MSA.US,D,20111024,000000,24.3414,25.4703,24.1961,25.4456,172524.07385133,0
+MSA.US,D,20111025,000000,25.2348,25.2348,24.2168,24.2791,112780.95499724,0
+MSA.US,D,20111026,000000,24.7797,25.1388,23.9496,24.9716,125466.81621294,0
+MSA.US,D,20111027,000000,26.7763,28.485,25.8067,27.8092,364585.84966263,0
+MSA.US,D,20111028,000000,27.7567,28.3227,27.5173,27.6123,157687.34715343,0
+MSA.US,D,20111031,000000,27.0553,27.5737,26.4894,26.7456,237348.20810908,0
+MSA.US,D,20111101,000000,25.2338,26.1184,25.1547,25.3387,231863.90542751,0
+MSA.US,D,20111102,000000,26.052,26.6843,25.6474,26.5309,138487.23404265,0
+MSA.US,D,20111103,000000,27.0394,27.732,26.5527,27.4857,171611.37106448,0
+MSA.US,D,20111104,000000,27.1384,27.2195,26.5892,27.1197,86432.85284037,0
+MSA.US,D,20111107,000000,27.1167,27.3234,26.2163,27.082,84931.896430097,0
+MSA.US,D,20111108,000000,27.3629,27.9101,26.7377,27.8587,118795.89883396,0
+MSA.US,D,20111109,000000,26.6763,27.3749,26.0451,26.053,151698.68268821,0
+MSA.US,D,20111110,000000,26.5685,26.5685,25.8997,26.1481,73133.469374813,0
+MSA.US,D,20111111,000000,26.4755,27.5975,26.4755,27.5193,147514.19815048,0
+MSA.US,D,20111114,000000,27.3521,27.6103,26.5359,26.8445,108015.2920515,0
+MSA.US,D,20111115,000000,26.7258,27.7211,26.2835,27.4094,144651.76814787,0
+MSA.US,D,20111116,000000,27.0652,27.6015,26.5111,26.5962,129833.23486101,0
+MSA.US,D,20111117,000000,26.5111,26.6379,25.8671,26.1718,125599.22381547,0
+MSA.US,D,20111118,000000,26.334,26.7615,25.9076,26.5795,113281.27380067,0
+MSA.US,D,20111121,000000,25.9541,26.3786,25.9541,26.1074,162845.17918145,0
+MSA.US,D,20111122,000000,26.0026,26.335,25.8334,25.9086,105305.48455255,0
+MSA.US,D,20111123,000000,25.5585,25.871,24.8589,24.9876,146788.48319926,0
+MSA.US,D,20111125,000000,24.7936,25.3565,24.5452,24.5542,71938.768716941,0
+MSA.US,D,20111128,000000,25.7483,26.6229,25.4109,26.0353,216968.55551628,0
+MSA.US,D,20111129,000000,26.2084,26.5685,25.9887,26.2153,135048.6793573,0
+MSA.US,D,20111130,000000,28.0477,28.3286,27.5222,28.294,314290.16486026,0
+MSA.US,D,20111201,000000,28.2168,28.5315,27.5025,27.5193,126609.96887289,0
+MSA.US,D,20111202,000000,28.0317,28.2565,27.3026,27.3452,111676.21064949,0
+MSA.US,D,20111205,000000,27.9972,28.3959,27.6302,27.9141,118772.65169764,0
+MSA.US,D,20111206,000000,27.9685,28.3197,27.6103,28.003,74807.263189903,0
+MSA.US,D,20111207,000000,27.8477,28.1011,26.982,27.8023,88262.301394303,0
+MSA.US,D,20111208,000000,27.4619,27.4619,26.1273,26.1975,111652.96351316,0
+MSA.US,D,20111209,000000,26.5398,27.7894,26.3499,27.5352,142539.31097785,0
+MSA.US,D,20111212,000000,27.0365,27.0434,26.3122,26.9227,122260.7328908,0
+MSA.US,D,20111213,000000,27.2175,27.5509,26.2806,26.3786,149648.89171176,0
+MSA.US,D,20111214,000000,26.1054,26.244,25.5969,25.6523,116007.25322054,0
+MSA.US,D,20111215,000000,26.1273,26.3934,25.5565,25.9343,152351.6239953,0
+MSA.US,D,20111216,000000,26.1758,27.3175,26.1668,26.6407,431160.59435983,0
+MSA.US,D,20111219,000000,26.9533,27.6599,25.967,26.063,120240.25352102,0
+MSA.US,D,20111220,000000,26.796,27.7993,26.7565,27.4798,151767.41335211,0
+MSA.US,D,20111221,000000,27.2828,27.5559,26.6379,27.4283,67097.29989189,0
+MSA.US,D,20111222,000000,27.5391,27.7083,27.2502,27.3224,85015.788269863,0
+MSA.US,D,20111223,000000,27.3877,27.4056,27.2038,27.3452,63247.37196817,0
+MSA.US,D,20111227,000000,27.1641,27.455,27.1324,27.3085,87381.942449288,0
+MSA.US,D,20111228,000000,27.1157,27.362,26.5834,26.6407,84289.062573578,0
+MSA.US,D,20111229,000000,26.6833,27.2165,26.4181,26.9148,120112.89964378,0
+MSA.US,D,20111230,000000,26.9128,27.1324,26.5725,26.6062,120987.19411846,0
+MSA.US,D,20120103,000000,27.639,27.736,26.9989,27.0998,132333.81813306,0
+MSA.US,D,20120104,000000,26.9465,27.1799,26.5675,27.0434,79163.574387391,0
+MSA.US,D,20120105,000000,26.7357,27.2759,26.335,27.1561,98956.994846883,0
+MSA.US,D,20120106,000000,27.2008,27.2997,26.6476,27.0167,83276.296026041,0
+MSA.US,D,20120109,000000,27.1235,27.3511,26.4013,26.8969,161940.56235507,0
+MSA.US,D,20120110,000000,27.3442,27.3857,26.8702,27.0256,125842.8133743,0
+MSA.US,D,20120111,000000,26.8436,27.2125,26.8436,27.1097,241510.45625554,0
+MSA.US,D,20120112,000000,27.1541,27.2472,26.7516,27.1197,364625.26871986,0
+MSA.US,D,20120113,000000,26.6823,27.0731,26.5121,26.7713,107790.90664875,0
+MSA.US,D,20120117,000000,27.0988,27.2967,26.9168,27.2275,437478.76171377,0
+MSA.US,D,20120118,000000,27.2532,27.4154,27.0681,27.3541,379471.09212328,0
+MSA.US,D,20120119,000000,27.5352,27.9171,27.3324,27.6736,179013.05711998,0
+MSA.US,D,20120120,000000,27.6766,27.8052,27.5718,27.7133,108669.24410364,0
+MSA.US,D,20120123,000000,27.7133,27.9773,27.3857,27.7133,82279.701399423,0
+MSA.US,D,20120124,000000,27.5075,28.0833,27.4401,27.9041,135826.95305152,0
+MSA.US,D,20120125,000000,27.8754,27.9418,27.5372,27.6993,141285.98710665,0
+MSA.US,D,20120126,000000,28.0437,28.1011,27.4343,27.6736,151253.95486295,0
+MSA.US,D,20120127,000000,27.5796,27.6766,27.08,27.1641,156470.4101043,0
+MSA.US,D,20120130,000000,26.8277,26.9751,26.3647,26.4122,427379.39710001,0
+MSA.US,D,20120131,000000,26.6229,27.74,26.2262,27.4283,860163.24802206,0
+MSA.US,D,20120201,000000,27.6272,28.2258,27.5718,28.1168,511373.32211683,0
+MSA.US,D,20120202,000000,28.11,28.203,27.9408,27.9665,224568.34760304,0
+MSA.US,D,20120203,000000,28.3375,28.8451,28.2861,28.4473,307898.21311712,0
+MSA.US,D,20120206,000000,28.1278,28.5729,28.1278,28.3573,100466.03721762,0
+MSA.US,D,20120207,000000,28.3563,28.4888,28.2662,28.3484,206656.93444046,0
+MSA.US,D,20120208,000000,28.4592,28.8965,28.3098,28.8154,153733.3124888,0
+MSA.US,D,20120209,000000,28.9183,29.0083,28.5422,28.7985,118760.52275695,0
+MSA.US,D,20120210,000000,28.5642,28.5719,27.9556,27.9763,126060.12356165,0
+MSA.US,D,20120213,000000,28.3771,28.5749,28.1811,28.4088,103052.53381956,0
+MSA.US,D,20120214,000000,28.2465,28.3721,28.0288,28.3039,117528.42453195,0
+MSA.US,D,20120215,000000,28.0427,28.2415,26.8989,28.0684,390972.36013169,0
+MSA.US,D,20120216,000000,28.1664,30.0007,28.0901,29.8918,313047.95918468,0
+MSA.US,D,20120217,000000,30.2084,30.4133,29.6445,29.684,205416.75025501,0
+MSA.US,D,20120221,000000,29.8819,30.1481,29.1291,30.0175,241377.03790796,0
+MSA.US,D,20120222,000000,29.972,30.1748,29.8157,30.06,193535.44210501,0
+MSA.US,D,20120223,000000,30.1321,30.706,29.7197,30.6813,226411.94658777,0
+MSA.US,D,20120224,000000,30.6576,30.8436,30.3172,30.4845,153134.95141481,0
+MSA.US,D,20120227,000000,30.1925,30.6863,29.4961,30.4419,139016.86445274,0
+MSA.US,D,20120228,000000,30.4251,30.6408,30.0541,30.434,175102.4844928,0
+MSA.US,D,20120229,000000,30.527,30.8594,29.8274,29.8274,106515.34638629,0
+MSA.US,D,20120301,000000,30.0343,30.8188,29.8474,30.3608,187858.08711748,0
+MSA.US,D,20120302,000000,30.3549,30.6743,29.3674,29.6177,200069.90890125,0
+MSA.US,D,20120305,000000,29.4635,30.0471,29.1785,29.9888,84049.515994968,0
+MSA.US,D,20120306,000000,29.4862,29.9443,29.3674,29.6256,136425.31412551,0
+MSA.US,D,20120307,000000,29.791,30.1303,29.5911,29.7019,132862.43779809,0
+MSA.US,D,20120308,000000,30.056,30.6239,29.6683,30.4676,87116.116499187,0
+MSA.US,D,20120309,000000,30.4528,31.3986,30.4448,30.8257,117040.23466922,0
+MSA.US,D,20120312,000000,30.8654,31.0355,30.4933,30.7911,119115.29427211,0
+MSA.US,D,20120313,000000,30.9563,31.7557,30.8327,31.748,161869.81020105,0
+MSA.US,D,20120314,000000,31.9318,32.1495,31.5519,31.6806,128769.93106061,0
+MSA.US,D,20120315,000000,31.723,32.5938,31.4668,32.5849,99609.936153978,0
+MSA.US,D,20120316,000000,32.672,32.946,32.3435,32.8965,261269.51138308,0
+MSA.US,D,20120319,000000,32.7719,33.6553,32.6769,33.2892,147544.52050221,0
+MSA.US,D,20120320,000000,33.0924,33.2982,32.5067,32.6779,123078.42564225,0
+MSA.US,D,20120321,000000,32.6907,33.225,32.5195,32.9401,116415.59422373,0
+MSA.US,D,20120322,000000,32.5117,32.855,32.3039,32.7777,111102.10745687,0
+MSA.US,D,20120323,000000,32.7046,33.134,32.2535,33.0459,103939.96797997,0
+MSA.US,D,20120326,000000,33.4941,34.1628,33.4941,34.0324,153991.05247844,0
+MSA.US,D,20120327,000000,34.0314,34.3628,33.8968,34.0145,84163.730186457,0
+MSA.US,D,20120328,000000,33.9858,34.1114,33.5159,34.0946,121595.66264302,0
+MSA.US,D,20120329,000000,33.784,34.0759,33.5317,33.9106,115420.01034217,0
+MSA.US,D,20120330,000000,34.2282,34.2282,33.2151,33.2408,149166.76631937,0
+MSA.US,D,20120402,000000,33.133,33.8781,32.67,33.498,164629.14420781,0
+MSA.US,D,20120403,000000,33.2775,33.5703,32.9737,33.3952,130630.71271131,0
+MSA.US,D,20120404,000000,32.9222,32.9549,32.2692,32.751,129271.26060908,0
+MSA.US,D,20120405,000000,32.5869,32.7877,32.4573,32.6363,78595.53566512,0
+MSA.US,D,20120409,000000,31.9903,32.5909,31.9022,32.5414,173243.72433221,0
+MSA.US,D,20120410,000000,32.4889,32.4988,31.7904,31.9111,228407.15733113,0
+MSA.US,D,20120411,000000,32.29,32.5414,32.0794,32.5414,121248.97708832,0
+MSA.US,D,20120412,000000,32.5729,33.6059,32.5729,33.4476,168309.26696188,0
+MSA.US,D,20120413,000000,33.2191,33.2359,32.3158,32.3633,163116.05885685,0
+MSA.US,D,20120416,000000,32.572,33.2488,32.2949,32.7877,145825.24315953,0
+MSA.US,D,20120417,000000,33.1053,34.1234,33.0142,33.7434,174494.01596825,0
+MSA.US,D,20120418,000000,33.3971,33.5475,32.7471,33.1301,113936.23659788,0
+MSA.US,D,20120419,000000,33.1281,33.2478,32.2465,32.6106,124076.03101393,0
+MSA.US,D,20120420,000000,33.0142,33.9295,32.8995,33.2735,131612.14616207,0
+MSA.US,D,20120423,000000,32.5255,32.7432,32.009,32.5502,151281.2449795,0
+MSA.US,D,20120424,000000,32.486,33.2735,32.3543,33.2735,112828.46001494,0
+MSA.US,D,20120425,000000,34.7704,35.8805,33.7384,34.0848,441661.22476138,0
+MSA.US,D,20120426,000000,34.0788,34.7644,34.0788,34.6131,415528.41130174,0
+MSA.US,D,20120427,000000,34.8861,35.1147,34.443,34.904,249618.65310618,0
+MSA.US,D,20120430,000000,34.7941,34.8427,34.3232,34.3559,213800.88050633,0
+MSA.US,D,20120501,000000,34.3103,35.3166,33.9858,34.2549,141490.15760826,0
+MSA.US,D,20120502,000000,33.9126,34.5052,33.8681,34.4191,156939.39581094,0
+MSA.US,D,20120503,000000,34.3559,34.3716,33.697,33.8819,113699.72225444,0
+MSA.US,D,20120504,000000,33.5742,33.6643,32.8006,33.0014,147296.88796315,0
+MSA.US,D,20120507,000000,32.9044,33.78,32.8015,33.6663,200224.55289503,0
+MSA.US,D,20120508,000000,33.3279,34.2766,33.3279,34.2115,146688.41943857,0
+MSA.US,D,20120509,000000,33.7029,35.3897,33.6326,35.1166,284256.88622402,0
+MSA.US,D,20120510,000000,35.5579,35.6816,34.444,34.7644,127060.7611685,0
+MSA.US,D,20120511,000000,34.3103,34.9128,34.2708,34.427,98858.952576314,0
+MSA.US,D,20120514,000000,33.969,34.5597,33.7741,34.2045,147187.72749694,0
+MSA.US,D,20120515,000000,34.2302,34.716,34.1234,34.2202,95156.593430977,0
+MSA.US,D,20120516,000000,34.4677,34.7813,34.3053,34.7644,331240.35947322,0
+MSA.US,D,20120517,000000,34.8821,34.9505,34.0769,34.0946,367119.78752158,0
+MSA.US,D,20120518,000000,34.0304,34.2836,33.497,33.6208,150762.73276504,0
+MSA.US,D,20120521,000000,33.8187,34.3549,33.1982,34.338,172742.39478373,0
+MSA.US,D,20120522,000000,34.2826,34.4153,33.8255,34.162,197662.31417447,0
+MSA.US,D,20120523,000000,33.6198,34.3628,33.5149,34.3292,166973.06199598,0
+MSA.US,D,20120524,000000,34.2925,34.3549,33.4219,34.338,229462.37517107,0
+MSA.US,D,20120525,000000,34.4033,34.4033,33.8581,34.1124,91224.795157606,0
+MSA.US,D,20120529,000000,34.4795,34.5181,33.9008,34.1521,153344.17564169,0
+MSA.US,D,20120530,000000,33.7217,33.9215,33.3763,33.5703,228365.71678377,0
+MSA.US,D,20120531,000000,33.6653,33.6653,33.1211,33.4634,426614.26309154,0
+MSA.US,D,20120601,000000,32.5602,32.854,32.109,32.5691,260746.95618839,0
+MSA.US,D,20120604,000000,32.769,32.769,32.1188,32.4117,135190.18366534,0
+MSA.US,D,20120605,000000,32.1485,32.473,31.8567,32.1485,152602.28876955,0
+MSA.US,D,20120606,000000,32.4948,33.0854,32.3969,33.0172,152983.33965619,0
+MSA.US,D,20120607,000000,33.5534,33.8404,33.0083,33.0083,132356.05452434,0
+MSA.US,D,20120608,000000,32.9787,33.495,32.8935,33.3952,145370.4078837,0
+MSA.US,D,20120611,000000,33.7444,33.8761,32.6294,32.668,139105.81001779,0
+MSA.US,D,20120612,000000,32.8906,32.8906,32.4533,32.76,146734.91371121,0
+MSA.US,D,20120613,000000,32.6403,32.9905,31.8418,32.0229,271918.72130808,0
+MSA.US,D,20120614,000000,32.0229,32.3236,31.6876,32.015,166715.32200633,0
+MSA.US,D,20120615,000000,32.0764,33.1369,31.8656,32.7204,258668.86435034,0
+MSA.US,D,20120618,000000,32.388,32.9183,32.1377,32.6284,181599.55372192,0
+MSA.US,D,20120619,000000,32.7997,33.2379,32.3029,32.6443,256120.77606058,0
+MSA.US,D,20120620,000000,32.6086,32.7056,32.2652,32.3801,167450.13366307,0
+MSA.US,D,20120621,000000,32.3079,32.4612,31.4353,31.4837,151894.76722936,0
+MSA.US,D,20120622,000000,31.6489,31.6489,31.1107,31.3373,250237.22908132,0
+MSA.US,D,20120625,000000,30.804,30.9218,30.4458,30.716,143882.59115917,0
+MSA.US,D,20120626,000000,30.7367,30.9663,30.5171,30.809,106572.95885456,0
+MSA.US,D,20120627,000000,30.8614,31.1216,30.5596,31.0247,170415.65966155,0
+MSA.US,D,20120628,000000,30.6982,31.2295,30.52,31.2295,139838.60018443,0
+MSA.US,D,20120629,000000,31.9982,32.9252,31.9338,32.769,210460.36809154,0
+MSA.US,D,20120702,000000,32.8431,33.0776,32.6224,32.66,193002.77945975,0
+MSA.US,D,20120703,000000,32.5948,32.9835,32.4385,32.9767,71460.68630478,0
+MSA.US,D,20120705,000000,32.8481,33.2359,32.7154,33.1458,79692.194052423,0
+MSA.US,D,20120706,000000,32.7422,32.7817,32.3533,32.479,66424.143683648,0
+MSA.US,D,20120709,000000,32.3623,32.662,32.0427,32.5057,84220.331909673,0
+MSA.US,D,20120710,000000,32.8481,33.0844,31.9428,32.0634,99211.702601354,0
+MSA.US,D,20120711,000000,32.1792,32.2278,31.5707,32.1041,112217.97000026,0
+MSA.US,D,20120712,000000,31.9161,32.4098,31.5262,32.2001,109995.34161898,0
+MSA.US,D,20120713,000000,32.3079,33.2269,32.3079,33.1221,95262.721662007,0
+MSA.US,D,20120716,000000,33.041,33.0756,31.925,32.0377,128687.04996589,0
+MSA.US,D,20120717,000000,32.202,32.3256,31.3769,32.2435,76494.196690741,0
+MSA.US,D,20120718,000000,32.0615,32.5512,30.5557,30.9296,287258.79904456,0
+MSA.US,D,20120719,000000,30.9821,31.0048,30.4647,30.7604,160121.22125171,0
+MSA.US,D,20120720,000000,30.4409,30.4558,29.8542,30.0343,140965.58092345,0
+MSA.US,D,20120723,000000,29.4228,29.6484,28.7937,29.2508,221966.68982524,0
+MSA.US,D,20120724,000000,29.2952,29.2952,27.9962,28.0595,327469.26966398,0
+MSA.US,D,20120725,000000,28.3296,30.8811,28.3296,28.8846,302745.43481438,0
+MSA.US,D,20120726,000000,28.9994,29.2438,28.1535,28.2011,232573.44845782,0
+MSA.US,D,20120727,000000,28.3949,29.03,28.3118,28.8243,251453.15538541,0
+MSA.US,D,20120730,000000,28.8886,29.0459,28.2603,28.4414,238322.56634443,0
+MSA.US,D,20120731,000000,28.4206,28.475,27.8636,27.9536,183909.10617813,0
+MSA.US,D,20120801,000000,28.1694,28.3157,27.2552,27.265,198506.28629741,0
+MSA.US,D,20120802,000000,27.0048,27.4283,26.8227,27.265,277564.74319883,0
+MSA.US,D,20120803,000000,27.7765,28.9074,27.7765,28.4641,172868.73791591,0
+MSA.US,D,20120806,000000,28.478,28.6679,28.1792,28.3919,237972.84855457,0
+MSA.US,D,20120807,000000,28.6542,29.0469,28.6542,28.8441,153103.61831802,0
+MSA.US,D,20120808,000000,28.7273,29.1715,28.5889,29.04,222219.37608959,0
+MSA.US,D,20120809,000000,29.0547,29.1617,28.6877,29.0212,152979.29667597,0
+MSA.US,D,20120810,000000,28.9628,28.9628,28.5967,28.8846,121067.04297799,0
+MSA.US,D,20120813,000000,28.8272,28.8549,27.9338,28.4473,136167.57413587,0
+MSA.US,D,20120814,000000,28.6897,28.7046,28.1168,28.2841,113170.09184435,0
+MSA.US,D,20120815,000000,28.29,28.4958,28.1347,28.4335,175025.66786846,0
+MSA.US,D,20120816,000000,28.4008,29.41,28.1258,29.2834,232282.35388128,0
+MSA.US,D,20120817,000000,29.2032,30.0857,29.1082,30.0758,201493.0379421,0
+MSA.US,D,20120820,000000,30.0957,30.2925,29.7157,30.0957,92097.068142162,0
+MSA.US,D,20120821,000000,30.3509,30.6546,29.9561,30.1204,70532.822342066,0
+MSA.US,D,20120822,000000,30.1541,30.2935,29.5535,29.8829,123763.71079119,0
+MSA.US,D,20120823,000000,29.9086,29.9086,29.1795,29.2328,85025.895720438,0
+MSA.US,D,20120824,000000,29.1369,29.5129,28.7708,28.9945,92824.804583505,0
+MSA.US,D,20120827,000000,29.1934,29.5337,28.9321,29.3526,80137.932622747,0
+MSA.US,D,20120828,000000,29.4209,29.6732,29.027,29.1597,85399.871391685,0
+MSA.US,D,20120829,000000,29.2675,29.4644,28.9816,29.3368,64675.554734308,0
+MSA.US,D,20120830,000000,29.1438,29.2201,28.7036,28.7135,47387.771272165,0
+MSA.US,D,20120831,000000,29.0479,29.0479,28.5285,28.6273,53712.003096453,0
+MSA.US,D,20120904,000000,28.5729,28.5729,27.727,28.2515,226356.35560961,0
+MSA.US,D,20120905,000000,28.1574,28.4434,28.015,28.3128,162262.99002838,0
+MSA.US,D,20120906,000000,28.6056,29.2191,28.4968,28.9024,194021.61047764,0
+MSA.US,D,20120907,000000,29.1131,29.3596,28.8836,29.0864,106087.80122699,0
+MSA.US,D,20120910,000000,29.133,29.6246,28.9648,29.5762,141440.63110044,0
+MSA.US,D,20120911,000000,29.5959,30.0452,29.5624,29.9007,109752.76280521,0
+MSA.US,D,20120912,000000,29.963,30.0758,29.6416,30.0758,99528.065804326,0
+MSA.US,D,20120913,000000,30.1084,30.9228,29.8206,30.6991,129137.8422615,0
+MSA.US,D,20120914,000000,30.8644,31.5164,30.6923,31.3799,203444.78664798,0
+MSA.US,D,20120917,000000,31.3066,31.3066,30.2371,30.3934,147992.28056264,0
+MSA.US,D,20120918,000000,30.3706,30.7773,30.2618,30.6437,116930.06345795,0
+MSA.US,D,20120919,000000,30.7297,31.2996,30.6239,31.0524,204880.04462952,0
+MSA.US,D,20120920,000000,30.8871,30.9336,30.3846,30.5893,60416.275062332,0
+MSA.US,D,20120921,000000,31.0187,31.1523,30.518,30.6656,218623.14517528,0
+MSA.US,D,20120924,000000,30.5162,31.1998,30.5162,30.8534,66137.09208734,0
+MSA.US,D,20120925,000000,31.0078,31.2611,30.1026,30.1114,174071.52453424,0
+MSA.US,D,20120926,000000,30.2391,30.4835,30.0927,30.4587,152118.14188704,0
+MSA.US,D,20120927,000000,30.5606,30.9712,30.2905,30.9059,99902.041475573,0
+MSA.US,D,20120928,000000,30.6873,30.9346,30.4093,30.5982,123878.93572773,0
+MSA.US,D,20121001,000000,30.6933,31.1958,30.5616,30.9643,180172.38170084,0
+MSA.US,D,20121002,000000,31.083,31.1701,30.7,30.9395,67122.568518325,0
+MSA.US,D,20121003,000000,31.0187,31.1167,30.6793,30.8624,67841.208254152,0
+MSA.US,D,20121004,000000,31.0672,31.0751,30.5942,30.9563,91731.178431375,0
+MSA.US,D,20121005,000000,31.1147,31.452,30.7467,30.8257,115719.19087917,0
+MSA.US,D,20121008,000000,30.6656,31.0811,30.5428,30.8801,45065.079130209,0
+MSA.US,D,20121009,000000,30.9138,30.9138,30.2055,30.2836,105376.23670657,0
+MSA.US,D,20121010,000000,30.3677,30.3756,30.0947,30.3005,143745.12983136,0
+MSA.US,D,20121011,000000,30.3766,30.3766,30.063,30.3608,127416.54342871,0
+MSA.US,D,20121012,000000,30.3726,30.5022,30.1965,30.2391,125485.00962398,0
+MSA.US,D,20121015,000000,30.3429,30.4152,30.1045,30.3696,50064.224184217,0
+MSA.US,D,20121016,000000,30.5359,30.706,30.2796,30.4171,143116.44640564,0
+MSA.US,D,20121017,000000,30.5527,30.7971,30.3064,30.707,147409.08066451,0
+MSA.US,D,20121018,000000,30.716,30.7961,30.3212,30.6913,68954.038562374,0
+MSA.US,D,20121019,000000,30.5171,30.5923,29.8878,30.434,160652.87315191,0
+MSA.US,D,20121022,000000,30.4211,30.6616,29.8464,30.0957,87344.544882164,0
+MSA.US,D,20121023,000000,29.7434,30.2075,29.5129,30.1273,121320.7399874,0
+MSA.US,D,20121024,000000,29.5545,30.3608,29.04,30.3608,315852.77671903,0
+MSA.US,D,20121025,000000,30.6843,31.5955,30.6466,31.4145,132048.78802687,0
+MSA.US,D,20121026,000000,31.3284,31.5352,31.0711,31.3006,123997.19289945,0
+MSA.US,D,20121031,000000,31.2621,31.7013,31.0157,31.6896,136793.22532641,0
+MSA.US,D,20121101,000000,31.644,32.8886,31.3145,32.8827,252851.01579981,0
+MSA.US,D,20121102,000000,32.9054,33.0311,32.2258,32.2435,183591.7322301,0
+MSA.US,D,20121105,000000,32.1595,32.3009,31.8478,32.0052,78701.663896149,0
+MSA.US,D,20121106,000000,32.0022,32.6016,31.9121,32.3801,164317.83473013,0
+MSA.US,D,20121107,000000,31.9794,31.9794,30.8387,30.9059,146884.50397971,0
+MSA.US,D,20121108,000000,30.9069,30.9495,30.2737,30.2737,125233.33410468,0
+MSA.US,D,20121109,000000,30.063,30.7654,29.9937,30.4103,89938.116699508,0
+MSA.US,D,20121112,000000,30.5389,30.9435,30.2212,30.7823,117155.45960576,0
+MSA.US,D,20121113,000000,30.5873,30.7921,30.2549,30.2648,86808.850001731,0
+MSA.US,D,20121114,000000,30.3103,30.3103,29.6732,29.8731,162461.09605964,0
+MSA.US,D,20121115,000000,29.8226,30.0382,29.6177,29.9086,123415.00374638,0
+MSA.US,D,20121116,000000,29.783,30.055,29.5604,29.9175,128850.79066519,0
+MSA.US,D,20121119,000000,30.3272,30.6713,30.1204,30.6713,108189.14020137,0
+MSA.US,D,20121120,000000,30.6101,30.7604,30.3559,30.7604,89930.030739049,0
+MSA.US,D,20121121,000000,30.8198,30.9049,30.4538,30.8801,37838.251969643,0
+MSA.US,D,20121123,000000,30.986,31.1581,30.718,31.0385,50523.102440287,0
+MSA.US,D,20121126,000000,30.9079,31.0504,30.7654,30.9643,52579.96863214,0
+MSA.US,D,20121127,000000,30.9633,31.4738,30.9633,31.2028,73622.669982606,0
+MSA.US,D,20121128,000000,31.0701,31.4016,30.5616,31.3294,98510.245531503,0
+MSA.US,D,20121129,000000,31.646,31.9191,31.2839,31.8854,71799.285899017,0
+MSA.US,D,20121130,000000,31.9478,32.0516,31.6163,31.9952,142166.34605167,0
+MSA.US,D,20121203,000000,32.1861,32.3702,31.4164,31.748,59960.429041435,0
+MSA.US,D,20121204,000000,31.8151,32.3623,31.5519,32.0457,109283.77709857,0
+MSA.US,D,20121205,000000,32.1901,32.3722,31.834,32.1218,62494.366900391,0
+MSA.US,D,20121206,000000,32.1268,32.2109,31.8557,31.9774,52710.354744548,0
+MSA.US,D,20121207,000000,32.2238,32.3168,31.6983,32.1318,61406.805218606,0
+MSA.US,D,20121210,000000,32.1694,32.6413,31.9308,32.5691,113152.90917837,0
+MSA.US,D,20121211,000000,32.7293,33.1598,32.7293,33.0271,111348.72925088,0
+MSA.US,D,20121212,000000,32.8501,33.0291,32.7154,32.8164,79669.95766116,0
+MSA.US,D,20121213,000000,32.7907,32.8254,32.3286,32.5849,68908.555034789,0
+MSA.US,D,20121214,000000,32.2652,32.7125,31.9745,32.1485,210081.33869501,0
+MSA.US,D,20121217,000000,32.3226,32.9232,32.2298,32.9232,88000.51842443,0
+MSA.US,D,20121218,000000,33.0469,34.0027,32.762,33.9295,145675.65289103,0
+MSA.US,D,20121219,000000,34.9999,35.2412,34.4488,34.622,285635.54248235,0
+MSA.US,D,20121220,000000,34.7447,34.9623,34.433,34.9297,135982.60779036,0
+MSA.US,D,20121221,000000,34.904,35.1246,34.0244,34.338,439395.13434265,0
+MSA.US,D,20121224,000000,34.43,35.1068,34.3262,34.7991,73018.244438267,0
+MSA.US,D,20121226,000000,34.9178,35.0326,34.3262,34.526,117985.28129791,0
+MSA.US,D,20121227,000000,34.5082,34.8307,34.1955,34.717,84628.672912871,0
+MSA.US,D,20121228,000000,34.529,34.8624,34.3638,34.3726,60801.368929209,0
+MSA.US,D,20121231,000000,34.3953,35.462,34.2776,35.3293,132260.03374387,0
+MSA.US,D,20130102,000000,36.2416,36.5759,35.747,35.9942,226289.64643583,0
+MSA.US,D,20130103,000000,35.9853,36.1011,35.6024,35.9675,95622.546902449,0
+MSA.US,D,20130104,000000,36.1862,36.2366,35.9448,36.0476,73251.726546532,0
+MSA.US,D,20130107,000000,35.7805,36.0229,35.741,35.8151,68915.630250192,0
+MSA.US,D,20130108,000000,35.832,36.4019,35.7499,36.3683,85598.988167997,0
+MSA.US,D,20130109,000000,36.4434,36.5998,36.1278,36.4029,72900.998011606,0
+MSA.US,D,20130110,000000,36.4909,36.6917,36.0793,36.6136,51854.253680911,0
+MSA.US,D,20130111,000000,36.6433,36.7967,36.3969,36.7254,69877.859544857,0
+MSA.US,D,20130114,000000,36.7037,36.7037,36.3643,36.478,63832.593356418,0
+MSA.US,D,20130115,000000,36.3169,36.8371,35.9853,36.7788,92117.28304331,0
+MSA.US,D,20130116,000000,36.6215,36.662,36.4563,36.5601,54999.692299608,0
+MSA.US,D,20130117,000000,36.7719,37.0044,36.662,36.8134,62617.677797396,0
+MSA.US,D,20130118,000000,36.7452,36.9509,36.5582,36.7699,106136.31698975,0
+MSA.US,D,20130122,000000,36.768,37.315,36.7343,37.2725,105779.52398449,0
+MSA.US,D,20130123,000000,37.315,37.415,36.7027,36.7254,111219.35388353,0
+MSA.US,D,20130124,000000,36.012,37.417,36.012,37.3319,197528.89582689,0
+MSA.US,D,20130125,000000,37.4842,37.7731,37.2844,37.684,89573.23773378,0
+MSA.US,D,20130128,000000,37.783,38.1303,37.3686,37.7504,167291.44668906,0
+MSA.US,D,20130129,000000,37.7632,38.1995,37.5476,37.8424,116296.32630695,0
+MSA.US,D,20130130,000000,37.8414,38.3539,37.5921,37.8018,164537.16640758,0
+MSA.US,D,20130131,000000,37.7394,38.5735,37.693,38.2372,243935.23364829,0
+MSA.US,D,20130201,000000,38.4677,38.4677,38.0274,38.2105,174434.38200986,0
+MSA.US,D,20130204,000000,38.0916,38.2015,37.5564,37.6208,89452.959071946,0
+MSA.US,D,20130205,000000,37.8305,38.4617,37.7187,38.0561,128152.36583051,0
+MSA.US,D,20130206,000000,37.9522,38.2322,37.8226,38.062,72178.31529555,0
+MSA.US,D,20130207,000000,38.0106,38.0926,37.5496,37.9225,156061.05835604,0
+MSA.US,D,20130208,000000,37.9759,38.4153,37.7375,37.8236,89824.913253078,0
+MSA.US,D,20130211,000000,37.7968,38.0926,37.4357,37.6386,186160.03542101,0
+MSA.US,D,20130212,000000,37.7,38.1213,37.5218,37.6386,301487.05721789,0
+MSA.US,D,20130213,000000,37.8631,38.9979,37.8197,38.7042,568739.16859585,0
+MSA.US,D,20130214,000000,38.5151,42.1194,38.3746,41.9205,316320.75168062,0
+MSA.US,D,20130215,000000,42.0897,42.5054,41.1567,41.3833,579599.62423785,0
+MSA.US,D,20130219,000000,41.5041,42.0293,41.409,41.69,239104.88301888,0
+MSA.US,D,20130220,000000,41.5911,41.6594,40.7254,40.7442,161957.74502104,0
+MSA.US,D,20130221,000000,40.6334,41.0499,40.0833,40.3485,190913.56942606,0
+MSA.US,D,20130222,000000,40.6512,40.858,40.6265,40.7244,145972.81193792,0
+MSA.US,D,20130225,000000,40.8945,41.3764,39.3343,39.3423,146692.4624188,0
+MSA.US,D,20130226,000000,39.5728,39.6855,39.0514,39.2711,164963.70082182,0
+MSA.US,D,20130227,000000,39.2512,39.465,39.185,39.1988,358061.49031697,0
+MSA.US,D,20130228,000000,39.2729,39.3838,38.9782,38.9959,309010.03268029,0
+MSA.US,D,20130301,000000,38.71,39.1088,38.2866,38.9505,336532.62059388,0
+MSA.US,D,20130304,000000,38.8605,39.644,38.8605,39.5896,229732.2441014,0
+MSA.US,D,20130305,000000,39.7924,40.1654,39.5807,39.9428,159922.1044754,0
+MSA.US,D,20130306,000000,40.0209,40.0991,39.738,39.9518,98405.128045531,0
+MSA.US,D,20130307,000000,39.8953,40.1793,39.7202,40.1447,84094.999522553,0
+MSA.US,D,20130308,000000,40.4514,40.8214,40.3504,40.8124,120019.91109849,0
+MSA.US,D,20130311,000000,40.7382,40.9105,40.3198,40.5295,100793.51861622,0
+MSA.US,D,20130312,000000,40.4998,40.9708,40.4077,40.9461,94800.811170765,0
+MSA.US,D,20130313,000000,41.1003,41.5694,40.9232,41.4654,90587.015026374,0
+MSA.US,D,20130314,000000,41.601,41.8988,41.3418,41.8088,174087.69645516,0
+MSA.US,D,20130315,000000,41.6208,41.6208,40.8372,40.8372,393333.46058581,0
+MSA.US,D,20130318,000000,40.483,41.0073,40.4257,40.6809,79777.096637247,0
+MSA.US,D,20130319,000000,40.8798,41.0856,40.112,40.5047,96587.808432287,0
+MSA.US,D,20130320,000000,40.6611,41.2507,40.6611,41.1855,83733.152791995,0
+MSA.US,D,20130321,000000,40.8718,41.0954,40.5561,40.8975,78208.420308128,0
+MSA.US,D,20130322,000000,41.0123,41.1459,40.6552,40.8541,80973.818785234,0
+MSA.US,D,20130325,000000,41.04,41.3052,40.4998,40.9461,84466.953703684,0
+MSA.US,D,20130326,000000,41.1192,41.3022,40.859,41.1103,109331.28211625,0
+MSA.US,D,20130327,000000,40.8441,41.1597,40.8283,41.1192,107647.3808506,0
+MSA.US,D,20130328,000000,41.2794,41.4941,41.1558,41.2973,109220.10015995,0
+MSA.US,D,20130401,000000,41.2893,41.606,41.0054,41.3299,172059.13112491,0
+MSA.US,D,20130402,000000,41.6238,41.9136,41.3131,41.6415,321352.24057646,0
+MSA.US,D,20130403,000000,41.7851,41.7851,40.9569,41.1103,200040.59729458,0
+MSA.US,D,20130404,000000,41.0232,41.4604,41.0232,41.2973,105495.50462334,0
+MSA.US,D,20130405,000000,40.6433,41.0519,40.6275,40.7531,129030.70328542,0
+MSA.US,D,20130408,000000,40.9659,40.9659,40.2267,40.4107,173249.78880255,0
+MSA.US,D,20130409,000000,40.5127,40.5127,39.8953,40.1347,179003.96041447,0
+MSA.US,D,20130410,000000,40.2871,41.602,40.2209,41.5347,101394.91192538,0
+MSA.US,D,20130411,000000,41.5377,41.605,41.1974,41.2973,63922.549666528,0
+MSA.US,D,20130412,000000,41.0736,41.4477,40.7521,41.411,131920.42340458,0
+MSA.US,D,20130415,000000,41.0113,41.405,39.3373,39.7884,355847.95864121,0
+MSA.US,D,20130416,000000,40.1347,41.6297,40.0616,41.5624,278235.87791696,0
+MSA.US,D,20130417,000000,41.2122,41.2122,40.385,40.8124,228625.47826353,0
+MSA.US,D,20130418,000000,40.8036,40.8965,40.3771,40.487,132753.27733189,0
+MSA.US,D,20130419,000000,40.5404,41.3052,40.1565,40.9539,122320.36684919,0
+MSA.US,D,20130422,000000,41.0687,41.2844,40.2209,41.1528,78570.267038685,0
+MSA.US,D,20130423,000000,41.5357,41.604,40.8708,41.5871,127824.88443191,0
+MSA.US,D,20130424,000000,39.1137,39.5798,38.44,39.5341,497804.06972093,0
+MSA.US,D,20130425,000000,39.5471,39.8518,39.3303,39.463,231498.01571673,0
+MSA.US,D,20130426,000000,39.2186,39.74,39.0682,39.6875,310691.91245584,0
+MSA.US,D,20130429,000000,39.7578,39.8488,39.2869,39.6361,200404.46551526,0
+MSA.US,D,20130430,000000,39.5194,39.9518,39.4413,39.9518,192722.80307886,0
+MSA.US,D,20130501,000000,39.9092,39.9269,39.1355,39.3026,464370.64471154,0
+MSA.US,D,20130502,000000,39.5401,39.6312,39.1473,39.463,141035.32233241,0
+MSA.US,D,20130503,000000,40.0239,41.1103,40.0239,40.7531,116299.35854212,0
+MSA.US,D,20130506,000000,40.7244,40.9222,40.4593,40.7244,50582.736398674,0
+MSA.US,D,20130507,000000,40.7798,41.7534,40.7491,41.6317,119527.67825553,0
+MSA.US,D,20130508,000000,41.4654,42.1343,41.4654,41.8266,126993.04124965,0
+MSA.US,D,20130509,000000,41.6395,41.7336,41.13,41.2032,85418.064802719,0
+MSA.US,D,20130510,000000,41.2032,41.7415,41.038,41.5545,51298.34389933,0
+MSA.US,D,20130513,000000,41.3646,41.3893,40.8728,40.9372,99588.710507772,0
+MSA.US,D,20130514,000000,40.9105,41.5941,40.9105,41.5713,117133.2232145,0
+MSA.US,D,20130515,000000,41.4269,41.9839,41.3339,41.8395,91666.490747699,0
+MSA.US,D,20130516,000000,41.8038,42.152,41.132,41.4724,108671.26559376,0
+MSA.US,D,20130517,000000,41.8008,42.347,41.6268,42.2836,131008.73136279,0
+MSA.US,D,20130520,000000,42.1957,42.3866,41.7929,41.8839,160623.56154525,0
+MSA.US,D,20130521,000000,41.8078,41.9709,41.6832,41.7662,125635.61063753,0
+MSA.US,D,20130522,000000,41.7177,42.3044,40.5077,40.6315,206151.56191175,0
+MSA.US,D,20130523,000000,40.2564,41.3329,39.7756,40.9886,140318.7040867,0
+MSA.US,D,20130524,000000,40.8491,41.2003,40.579,41.0667,73918.81828443,0
+MSA.US,D,20130528,000000,41.6158,42.2718,41.3546,42.155,113820.00091628,0
+MSA.US,D,20130529,000000,41.8196,42.069,41.2152,41.8918,115599.9229624,0
+MSA.US,D,20130530,000000,41.9175,42.7032,41.7118,42.6596,103068.70574048,0
+MSA.US,D,20130531,000000,42.5428,42.8061,41.7851,41.8008,201350.522889,0
+MSA.US,D,20130603,000000,42.0225,42.0225,39.6569,39.8231,431988.39456185,0
+MSA.US,D,20130604,000000,39.8141,40.0913,38.6507,38.9435,160869.1725942,0
+MSA.US,D,20130605,000000,38.8021,38.8021,37.9759,38.1333,95896.458813011,0
+MSA.US,D,20130606,000000,38.2342,38.5181,37.8878,38.5102,83241.930694089,0
+MSA.US,D,20130607,000000,38.8387,39.2147,38.3786,38.6715,101269.57953827,0
+MSA.US,D,20130610,000000,38.8752,39.1493,38.2203,38.713,110696.79868884,0
+MSA.US,D,20130611,000000,38.2193,39.0336,38.0412,38.627,94819.004581799,0
+MSA.US,D,20130612,000000,39.0286,39.0286,37.6683,37.8424,178921.07931975,0
+MSA.US,D,20130613,000000,37.8532,39.0119,37.7968,38.9188,105931.13574309,0
+MSA.US,D,20130614,000000,38.7061,39.0099,38.2579,38.3341,56610.819921139,0
+MSA.US,D,20130617,000000,38.5261,38.6497,38.1392,38.4073,60314.189811533,0
+MSA.US,D,20130618,000000,38.5121,39.3226,38.3489,39.0613,81445.83672705,0
+MSA.US,D,20130619,000000,38.9317,39.088,38.3015,38.3193,57214.23472042,0
+MSA.US,D,20130620,000000,37.6168,37.8344,36.8164,36.9816,143436.85258885,0
+MSA.US,D,20130621,000000,37.2438,37.7494,37.0292,37.684,378204.62856633,0
+MSA.US,D,20130624,000000,37.4882,38.2005,36.9757,37.6475,163609.30244487,0
+MSA.US,D,20130625,000000,37.9859,38.445,37.8424,38.2876,141294.07306712,0
+MSA.US,D,20130626,000000,38.5794,38.5794,38.1125,38.3015,94834.165757659,0
+MSA.US,D,20130627,000000,38.6022,39.3571,38.5617,39.1395,99593.764233058,0
+MSA.US,D,20130628,000000,38.9346,39.3541,38.7605,38.9772,141759.01579353,0
+MSA.US,D,20130701,000000,39.1968,40.3743,39.0217,40.3149,153111.70427849,0
+MSA.US,D,20130702,000000,40.397,40.397,39.3006,39.6777,74156.343372925,0
+MSA.US,D,20130703,000000,39.3522,39.8618,39.2532,39.7974,73212.307489292,0
+MSA.US,D,20130705,000000,40.3099,40.5543,39.9171,40.4691,114284.94364269,0
+MSA.US,D,20130708,000000,40.4633,40.9154,40.4563,40.664,201606.24138852,0
+MSA.US,D,20130709,000000,40.8234,41.0469,40.7382,40.9115,138649.96399689,0
+MSA.US,D,20130710,000000,40.9075,41.2429,40.8658,41.1103,107256.22251338,0
+MSA.US,D,20130711,000000,41.5812,41.7909,41.229,41.7286,92918.803873846,0
+MSA.US,D,20130712,000000,41.6574,42.3084,41.2459,42.2104,58998.199746769,0
+MSA.US,D,20130715,000000,42.1887,42.4717,42.1442,42.432,79653.785740242,0
+MSA.US,D,20130716,000000,42.3539,42.4509,42.0482,42.2352,75477.387162974,0
+MSA.US,D,20130717,000000,42.3588,42.7101,42.1719,42.5054,50746.477097978,0
+MSA.US,D,20130718,000000,42.5498,43.3126,42.5064,43.1276,79304.067950374,0
+MSA.US,D,20130719,000000,43.0979,43.5985,42.8159,43.2167,102586.58034808,0
+MSA.US,D,20130722,000000,43.2117,43.2196,42.6567,42.9228,62694.494421761,0
+MSA.US,D,20130723,000000,43.0266,43.3245,42.6705,43.2167,100440.76859118,0
+MSA.US,D,20130724,000000,44.211,44.861,44.0843,44.4345,260246.63738497,0
+MSA.US,D,20130725,000000,44.2574,45.8662,44.2574,45.8236,132694.65411856,0
+MSA.US,D,20130726,000000,45.0727,45.2547,44.5444,45.039,150121.92039863,0
+MSA.US,D,20130729,000000,44.86,45.035,43.7381,43.8973,114277.86842729,0
+MSA.US,D,20130730,000000,44.0269,44.3713,43.7361,44.2317,114047.41855419,0
+MSA.US,D,20130731,000000,44.2683,44.7956,44.0973,44.4841,125285.89284767,0
+MSA.US,D,20130801,000000,45.0609,46.3737,45.0609,45.6445,200987.66541338,0
+MSA.US,D,20130802,000000,45.3507,45.6268,44.8313,45.5338,71535.481439029,0
+MSA.US,D,20130805,000000,45.3695,45.5218,44.9342,45.2419,65203.163654281,0
+MSA.US,D,20130806,000000,45.0766,45.0766,44.5305,44.7234,56009.426611973,0
+MSA.US,D,20130807,000000,44.5444,44.8808,44.017,44.6068,39886.02145598,0
+MSA.US,D,20130808,000000,45.0063,45.319,44.6622,45.0203,48727.008473249,0
+MSA.US,D,20130809,000000,44.8412,44.9916,44.5217,44.6383,63891.216569747,0
+MSA.US,D,20130812,000000,44.3495,44.9689,44.3316,44.86,63543.520269995,0
+MSA.US,D,20130813,000000,44.8273,44.9242,44.3722,44.8016,61979.897666164,0
+MSA.US,D,20130814,000000,44.669,44.8471,44.3752,44.4603,56849.35575469,0
+MSA.US,D,20130815,000000,43.9557,44.1308,42.7022,43.2236,127782.43313949,0
+MSA.US,D,20130816,000000,42.9852,43.2137,42.8388,42.9852,87883.27199777,0
+MSA.US,D,20130819,000000,42.9238,43.4491,42.81,43.0039,77079.418078988,0
+MSA.US,D,20130820,000000,42.9268,43.3245,42.813,43.1999,76597.292686598,0
+MSA.US,D,20130821,000000,42.9366,43.1286,42.4261,42.5408,102486.5165874,0
+MSA.US,D,20130822,000000,42.6012,43.3927,42.6012,43.3076,52012.940654927,0
+MSA.US,D,20130823,000000,43.3363,43.6816,43.185,43.5411,113043.74871217,0
+MSA.US,D,20130826,000000,43.5244,43.5421,42.717,42.9426,78963.446866023,0
+MSA.US,D,20130827,000000,42.5488,42.5488,41.409,41.9295,127066.82563884,0
+MSA.US,D,20130828,000000,41.9345,42.0482,41.4911,41.5871,69818.225586469,0
+MSA.US,D,20130829,000000,41.5871,42.5805,41.5001,42.2421,124082.09548427,0
+MSA.US,D,20130830,000000,42.1709,42.1797,40.385,40.5295,125165.61418583,0
+MSA.US,D,20130903,000000,41.2013,41.4694,39.6173,40.4019,275165.23443252,0
+MSA.US,D,20130904,000000,40.3743,41.3536,40.3743,41.0499,77550.425275746,0
+MSA.US,D,20130905,000000,41.0529,41.601,41.0192,41.3141,108065.82930437,0
+MSA.US,D,20130906,000000,41.5041,42.0176,40.6472,41.1755,74223.052546714,0
+MSA.US,D,20130909,000000,41.3873,41.8721,41.2577,41.6415,87292.996884235,0
+MSA.US,D,20130910,000000,41.8701,42.3193,41.6405,42.2292,109240.31506109,0
+MSA.US,D,20130911,000000,42.167,42.4597,42.0749,42.2836,69106.661066044,0
+MSA.US,D,20130912,000000,42.2352,42.4597,42.0126,42.251,239381.82716461,0
+MSA.US,D,20130913,000000,42.4707,42.5101,42.158,42.3559,59500.540040308,0
+MSA.US,D,20130916,000000,42.8348,42.9278,42.4183,42.5854,69115.757771562,0
+MSA.US,D,20130917,000000,42.5044,43.0386,42.5044,43.0039,122561.93491792,0
+MSA.US,D,20130918,000000,43.1127,43.5531,42.5301,43.1533,92631.752277538,0
+MSA.US,D,20130919,000000,43.178,43.2137,42.8723,42.9505,88105.635910403,0
+MSA.US,D,20130920,000000,43.1296,43.5748,42.4083,43.2314,325979.43144934,0
+MSA.US,D,20130923,000000,43.2304,43.5114,43.0069,43.1899,82772.944987445,0
+MSA.US,D,20130924,000000,43.188,44.0556,42.6745,43.7351,242986.14403938,0
+MSA.US,D,20130925,000000,43.8478,43.9002,43.2503,43.3848,64360.202276392,0
+MSA.US,D,20130926,000000,43.378,43.4887,42.9396,43.4531,41797.340359565,0
+MSA.US,D,20130927,000000,43.0494,43.5618,43.0494,43.2236,40850.27224076,0
+MSA.US,D,20130930,000000,42.8159,43.5778,42.6705,43.462,109605.19402682,0
+MSA.US,D,20131001,000000,43.369,44.2426,43.369,43.9725,227055.79118936,0
+MSA.US,D,20131002,000000,43.5668,44.0556,43.2641,43.7152,80282.469165958,0
+MSA.US,D,20131003,000000,43.4957,43.4957,42.4093,42.6507,134780.83191709,0
+MSA.US,D,20131004,000000,42.5488,42.9465,42.3747,42.5121,104386.71729536,0
+MSA.US,D,20131007,000000,42.0106,42.3608,41.6603,42.0016,124450.00668518,0
+MSA.US,D,20131008,000000,41.9185,42.1204,41.4694,41.7375,79690.172562309,0
+MSA.US,D,20131009,000000,41.9136,42.3697,41.4397,42.0293,95358.742442461,0
+MSA.US,D,20131010,000000,42.6665,43.2314,42.6101,43.2167,89898.697642269,0
+MSA.US,D,20131011,000000,43.0722,44.2129,43.0336,43.9883,133355.68138612,0
+MSA.US,D,20131014,000000,43.7459,44.6275,43.6252,44.5434,88947.586543234,0
+MSA.US,D,20131015,000000,44.5275,44.5791,43.6846,43.8538,76717.571348431,0
+MSA.US,D,20131016,000000,44.107,44.3198,43.7222,44.1991,64479.470193168,0
+MSA.US,D,20131017,000000,44.0686,44.7294,43.9409,44.6068,108069.8722846,0
+MSA.US,D,20131018,000000,45.0242,45.421,44.6135,45.2963,167682.60502628,0
+MSA.US,D,20131021,000000,45.2389,45.8453,44.9709,45.7356,112566.67704507,0
+MSA.US,D,20131022,000000,45.8395,46.1887,44.7878,45.039,145221.82836025,0
+MSA.US,D,20131023,000000,44.1506,44.1506,42.0976,42.6329,246173.02320543,0
+MSA.US,D,20131024,000000,42.625,42.7941,41.145,41.2122,323958.95207955,0
+MSA.US,D,20131025,000000,41.1597,41.1934,39.6183,40.4107,268629.75689123,0
+MSA.US,D,20131028,000000,40.4781,40.6048,39.6975,40.5561,335715.93858748,0
+MSA.US,D,20131029,000000,40.5641,41.3566,40.1258,40.579,156868.64365692,0
+MSA.US,D,20131030,000000,40.5107,40.9619,40.2317,40.2317,171376.87821116,0
+MSA.US,D,20131031,000000,40.3019,41.2201,40.109,40.5561,240235.90673813,0
+MSA.US,D,20131101,000000,40.4741,41.2092,40.2515,40.9629,193107.89694572,0
+MSA.US,D,20131104,000000,41.0816,41.8632,40.9975,41.6979,146548.93662065,0
+MSA.US,D,20131105,000000,41.4951,42.0512,41.2963,41.8918,169107.75555725,0
+MSA.US,D,20131106,000000,42.0789,42.0966,41.6752,41.8918,130273.91970605,0
+MSA.US,D,20131107,000000,41.9879,42.1748,40.7699,40.8124,122187.95924667,0
+MSA.US,D,20131108,000000,40.7729,41.5525,40.7729,41.3052,73648.949354098,0
+MSA.US,D,20131111,000000,41.3032,41.319,40.4474,40.7858,192708.65264804,0
+MSA.US,D,20131112,000000,40.669,41.7642,40.5858,41.4991,159917.05075011,0
+MSA.US,D,20131113,000000,41.1548,41.6218,41.0282,41.5347,53344.091895552,0
+MSA.US,D,20131114,000000,41.5861,41.8622,41.2379,41.4803,29387.412544538,0
+MSA.US,D,20131115,000000,41.4624,41.4961,40.9896,41.0667,144820.56257245,0
+MSA.US,D,20131118,000000,41.1597,41.3813,40.7947,41.0499,64916.112057973,0
+MSA.US,D,20131119,000000,40.9708,41.4774,40.6165,40.861,47912.347956967,0
+MSA.US,D,20131120,000000,40.9431,40.9945,40.3673,40.579,56881.699596528,0
+MSA.US,D,20131121,000000,40.8006,41.8552,40.578,41.8464,96889.010459398,0
+MSA.US,D,20131122,000000,41.7574,42.1313,41.039,41.8552,91107.548730946,0
+MSA.US,D,20131125,000000,42.0373,42.0373,41.6979,41.8552,131116.88108393,0
+MSA.US,D,20131126,000000,41.8128,42.6854,41.8048,42.3974,88032.862266269,0
+MSA.US,D,20131127,000000,42.3301,42.4814,42.1106,42.4627,119914.79361252,0
+MSA.US,D,20131129,000000,42.7744,43.371,42.165,42.2194,38471.989120647,0
+MSA.US,D,20131202,000000,42.2055,42.5004,41.3586,41.4654,80018.664705971,0
+MSA.US,D,20131203,000000,41.2746,42.0373,41.2567,41.9205,115887.98530376,0
+MSA.US,D,20131204,000000,41.6327,42.4577,41.5565,41.8088,67387.383723371,0
+MSA.US,D,20131205,000000,41.6742,42.1323,41.42,41.9492,92993.599008094,0
+MSA.US,D,20131206,000000,42.3667,43.2611,42.0828,42.4984,175155.04323579,0
+MSA.US,D,20131209,000000,42.5082,42.5082,41.7306,41.9394,67621.876576692,0
+MSA.US,D,20131210,000000,41.7603,41.9235,40.8303,40.9035,86141.758263832,0
+MSA.US,D,20131211,000000,40.8818,40.8818,39.4303,39.645,122750.94424365,0
+MSA.US,D,20131212,000000,39.6183,40.1338,39.4491,39.9062,113775.52813374,0
+MSA.US,D,20131213,000000,40.1041,40.6383,39.7133,40.1882,118253.12873812,0
+MSA.US,D,20131216,000000,40.3039,41.227,39.7262,41.1103,104456.45870432,0
+MSA.US,D,20131217,000000,41.0073,41.2349,40.6275,41.1607,53227.856213948,0
+MSA.US,D,20131218,000000,41.2854,42.338,40.7155,42.3203,126856.59066689,0
+MSA.US,D,20131219,000000,42.1353,42.3223,41.1755,41.2201,92415.452835249,0
+MSA.US,D,20131220,000000,41.3042,42.7487,41.0579,42.4984,272050.11816555,0
+MSA.US,D,20131223,000000,42.5686,42.9505,41.9839,42.8892,138317.428873,0
+MSA.US,D,20131224,000000,42.9604,43.3848,42.811,43.2928,100073.86813533,0
+MSA.US,D,20131226,000000,43.5718,44.0883,43.0256,43.4363,104441.29752846,0
+MSA.US,D,20131227,000000,43.6391,44.0379,43.2087,43.3512,95357.731697405,0
+MSA.US,D,20131230,000000,43.189,43.4422,42.8812,43.0386,116836.06416762,0
+MSA.US,D,20131231,000000,43.2007,43.7766,42.8258,43.3937,152474.93489231,0
+MSA.US,D,20140102,000000,43.3313,43.6846,42.5004,42.8892,91111.591711175,0
+MSA.US,D,20140103,000000,42.8991,43.65,42.812,43.47,120958.89325684,0
+MSA.US,D,20140106,000000,43.8578,44.391,42.9595,43.0386,159324.75414646,0
+MSA.US,D,20140107,000000,43.2918,43.468,42.5963,43.1711,208296.36292361,0
+MSA.US,D,20140108,000000,43.0474,43.4184,42.6448,43.2314,127335.68382412,0
+MSA.US,D,20140109,000000,43.461,43.7766,42.8585,43.369,156837.31056014,0
+MSA.US,D,20140110,000000,43.3868,43.6757,43.0732,43.6322,157540.78912011,0
+MSA.US,D,20140113,000000,43.4194,43.8123,43.1296,43.3937,147987.22683735,0
+MSA.US,D,20140114,000000,43.5441,44.3792,43.3453,43.923,168541.73832509,0
+MSA.US,D,20140115,000000,43.9012,44.6462,43.8588,44.5364,117543.58570781,0
+MSA.US,D,20140116,000000,44.3257,44.9699,44.3257,44.9629,90749.744980618,0
+MSA.US,D,20140117,000000,44.9916,45.5338,44.9816,45.4051,159686.60087702,0
+MSA.US,D,20140121,000000,45.9117,46.0443,45.5427,45.8236,144452.65137155,0
+MSA.US,D,20140122,000000,45.7573,46.2234,45.7139,46.1481,127099.16948067,0
+MSA.US,D,20140123,000000,45.9701,46.1442,45.4051,45.6188,155905.4036172,0
+MSA.US,D,20140124,000000,45.2191,45.5505,43.9586,44.2387,188478.68458273,0
+MSA.US,D,20140127,000000,44.4078,44.6432,43.3808,44.107,156734.21456429,0
+MSA.US,D,20140128,000000,44.2634,44.5434,43.9745,44.2317,218340.13655921,0
+MSA.US,D,20140129,000000,43.7924,44.3138,42.905,43.0543,180800.05438149,0
+MSA.US,D,20140130,000000,43.5361,44.3386,43.0623,44.1615,130768.17403912,0
+MSA.US,D,20140131,000000,43.2364,43.6767,42.6101,42.6873,201582.99425221,0
+MSA.US,D,20140203,000000,42.4944,42.8971,39.6559,40.0853,317003.00459437,0
+MSA.US,D,20140204,000000,40.3743,40.6393,39.8083,40.3237,242407.99786653,0
+MSA.US,D,20140205,000000,40.0239,40.3465,39.3987,40.111,133361.74585646,0
+MSA.US,D,20140206,000000,40.2921,40.5384,39.8014,40.5047,123681.84044154,0
+MSA.US,D,20140207,000000,40.6067,40.9362,40.4394,40.7788,109158.44471144,0
+MSA.US,D,20140210,000000,40.672,40.7145,40.0042,40.6908,102432.94709935,0
+MSA.US,D,20140211,000000,40.6038,41.9195,40.6038,41.7286,215969.93939955,0
+MSA.US,D,20140212,000000,42.1155,45.134,42.1155,44.8451,276117.35627661,0
+MSA.US,D,20140213,000000,44.492,45.6792,44.4,45.6445,220052.33868648,0
+MSA.US,D,20140214,000000,45.5495,45.5495,44.4177,45.1153,111314.36391892,0
+MSA.US,D,20140218,000000,45.1597,45.7999,44.9174,45.5407,180994.11743252,0
+MSA.US,D,20140219,000000,45.134,45.5091,44.0991,44.1337,188144.12796872,0
+MSA.US,D,20140220,000000,44.1337,44.5532,43.6985,44.2961,154359.97442441,0
+MSA.US,D,20140221,000000,44.303,44.8105,43.9409,44.0773,217238.42444661,0
+MSA.US,D,20140224,000000,44.0853,44.6135,43.8142,43.9062,166914.43878264,0
+MSA.US,D,20140225,000000,43.8627,44.5018,43.3433,43.7152,181694.56375731,0
+MSA.US,D,20140226,000000,43.8875,44.4603,43.6322,44.0705,176062.69229736,0
+MSA.US,D,20140227,000000,43.8705,44.4267,43.5648,44.3218,122223.33532368,0
+MSA.US,D,20140228,000000,44.3396,44.6472,43.6045,43.8627,200342.81006675,0
+MSA.US,D,20140303,000000,43.47,44.2713,42.7971,44.0506,195298.18148516,0
+MSA.US,D,20140304,000000,44.8105,45.6366,44.5888,44.9174,251723.02431573,0
+MSA.US,D,20140305,000000,44.853,44.853,44.303,44.6898,101226.11750079,0
+MSA.US,D,20140306,000000,44.8362,45.33,44.492,45.3151,278695.76691809,0
+MSA.US,D,20140307,000000,45.5931,45.9345,45.2419,45.9028,128205.93531856,0
+MSA.US,D,20140310,000000,45.8929,46.2926,45.7187,46.156,94467.265301815,0
+MSA.US,D,20140311,000000,46.1234,46.3114,45.0302,45.3645,238216.43811341,0
+MSA.US,D,20140312,000000,45.3467,45.6702,45.0737,45.3715,110199.51212059,0
+MSA.US,D,20140313,000000,45.4487,45.4487,44.9699,45.2171,104401.87847121,0
+MSA.US,D,20140314,000000,44.9629,45.5178,44.9035,45.3061,89501.474834702,0
+MSA.US,D,20140317,000000,45.4566,45.9512,45.4566,45.7039,111931.92914901,0
+MSA.US,D,20140318,000000,45.7356,46.4133,45.5684,46.3618,120546.50927342,0
+MSA.US,D,20140319,000000,46.2728,46.8278,46.2461,46.7943,272521.1253623,0
+MSA.US,D,20140320,000000,46.6893,47.5154,46.5131,47.4334,254871.49516961,0
+MSA.US,D,20140321,000000,47.7509,48.7006,47.4334,48.2525,482493.30359112,0
+MSA.US,D,20140324,000000,48.4811,48.5791,47.836,48.3376,302828.31590909,0
+MSA.US,D,20140325,000000,48.6769,48.9194,48.1911,48.8155,204773.91639849,0
+MSA.US,D,20140326,000000,49.2171,49.3952,47.5798,47.647,135246.78538856,0
+MSA.US,D,20140327,000000,47.7242,47.7242,47.377,47.6392,161182.50356199,0
+MSA.US,D,20140328,000000,47.6045,48.397,47.2028,47.7509,114607.371316,0
+MSA.US,D,20140331,000000,47.9784,48.9035,47.5362,48.5978,152486.05308795,0
+MSA.US,D,20140401,000000,48.6532,49.7465,48.397,49.6683,174281.75950618,0
+MSA.US,D,20140402,000000,49.7179,49.7179,49.4794,49.6436,123162.31748203,0
+MSA.US,D,20140403,000000,49.7089,49.8969,49.4516,49.8296,149153.62663362,0
+MSA.US,D,20140404,000000,50.2124,50.2124,48.0487,48.2188,134943.56187133,0
+MSA.US,D,20140407,000000,48.0754,48.0754,47.093,47.4067,100949.17335506,0
+MSA.US,D,20140408,000000,47.3977,47.5065,47.2295,47.3255,220799.27928391,0
+MSA.US,D,20140409,000000,47.3335,47.9963,47.1701,47.742,138830.88736218,0
+MSA.US,D,20140410,000000,47.7242,47.829,47.1296,47.3175,205182.25740169,0
+MSA.US,D,20140411,000000,47.1117,47.4976,46.7111,47.0188,137569.47753052,0
+MSA.US,D,20140414,000000,47.6728,47.836,47.1544,47.3977,158733.46828786,0
+MSA.US,D,20140415,000000,47.6145,47.8884,46.5568,47.7697,144071.6004849,0
+MSA.US,D,20140416,000000,48.1674,48.5721,47.5639,48.023,78198.312857554,0
+MSA.US,D,20140417,000000,47.9696,48.6602,47.5551,48.1674,96593.872902631,0
+MSA.US,D,20140421,000000,48.1674,48.209,47.3086,47.4709,89457.002052175,0
+MSA.US,D,20140422,000000,47.5551,48.389,47.4135,47.9963,132059.90622251,0
+MSA.US,D,20140423,000000,45.7643,47.3502,44.3396,47.1207,431383.96901753,0
+MSA.US,D,20140424,000000,47.3335,47.3335,46.073,46.2541,182980.23147035,0
+MSA.US,D,20140425,000000,46.0907,47.0009,46.0907,46.7111,218543.29631574,0
+MSA.US,D,20140428,000000,46.7694,47.1544,46.0819,46.9653,299924.44535912,0
+MSA.US,D,20140429,000000,47.0693,47.1791,45.134,45.1677,113521.83112433,0
+MSA.US,D,20140430,000000,45.048,45.1834,44.3306,44.9699,152379.92485691,0
+MSA.US,D,20140501,000000,45.048,45.143,43.923,44.3732,145266.30114278,0
+MSA.US,D,20140502,000000,44.492,45.0063,43.8142,44.0329,112897.19067884,0
+MSA.US,D,20140505,000000,43.7074,44.4691,43.5648,44.1526,100961.30229575,0
+MSA.US,D,20140506,000000,43.9319,44.2159,42.9585,43.1622,136044.26323887,0
+MSA.US,D,20140507,000000,43.2314,43.5075,42.4984,43.462,101445.44917826,0
+MSA.US,D,20140508,000000,43.5154,44.7412,43.462,43.6599,106789.25829684,0
+MSA.US,D,20140509,000000,43.6599,44.8362,43.1622,44.8184,174791.17501513,0
+MSA.US,D,20140512,000000,45.0915,46.5488,45.0915,46.073,184627.74591396,0
+MSA.US,D,20140513,000000,46.0363,46.3203,45.8325,46.065,187576.08924646,0
+MSA.US,D,20140514,000000,46.0363,46.3855,45.048,45.0826,207247.209554,0
+MSA.US,D,20140515,000000,44.7739,44.7739,43.5075,44.0427,115231.00101643,0
+MSA.US,D,20140516,000000,43.9488,44.5661,43.4057,44.4791,109006.83295283,0
+MSA.US,D,20140519,000000,44.4375,45.0173,44.3573,44.9757,85918.383606141,0
+MSA.US,D,20140520,000000,44.7966,44.9856,42.8645,43.3897,158838.58577384,0
+MSA.US,D,20140521,000000,43.6114,44.2238,42.7981,43.5857,86961.472505401,0
+MSA.US,D,20140522,000000,43.7054,44.0853,43.5708,43.9883,60432.44698325,0
+MSA.US,D,20140523,000000,44.115,45.6802,43.7499,45.6643,126596.82918714,0
+MSA.US,D,20140527,000000,46.0769,46.7536,45.6881,46.5568,106526.46458192,0
+MSA.US,D,20140528,000000,46.4281,46.7933,46.059,46.5785,91193.462060827,0
+MSA.US,D,20140529,000000,46.5785,46.8971,46.1797,46.7279,88841.458312206,0
+MSA.US,D,20140530,000000,46.8466,47.1227,46.4529,46.8802,99394.647456747,0
+MSA.US,D,20140602,000000,46.4103,46.8971,45.7464,46.0303,136590.06556987,0
+MSA.US,D,20140603,000000,45.9443,46.35,45.423,45.9295,95203.087703619,0
+MSA.US,D,20140604,000000,45.7139,46.6122,45.6376,46.4598,81622.717112098,0
+MSA.US,D,20140605,000000,46.6022,47.8093,46.2273,47.6589,105360.06478566,0
+MSA.US,D,20140606,000000,47.9686,48.8452,47.833,48.3128,88972.855169671,0
+MSA.US,D,20140609,000000,48.1744,49.3022,48.1744,49.1767,100023.33088246,0
+MSA.US,D,20140610,000000,48.9302,49.1093,48.2525,48.7036,115777.81409249,0
+MSA.US,D,20140611,000000,48.4405,48.6622,48.2179,48.5464,60078.686213153,0
+MSA.US,D,20140612,000000,48.398,48.5196,47.181,47.5174,152316.2479183,0
+MSA.US,D,20140613,000000,47.4828,47.8003,46.8278,47.2751,173068.86543728,0
+MSA.US,D,20140616,000000,47.1137,47.7658,46.8278,47.3116,328530.55197427,0
+MSA.US,D,20140617,000000,47.3116,49.2231,47.0693,48.6472,253768.77231196,0
+MSA.US,D,20140618,000000,48.5285,49.0935,48.2624,48.4157,141770.13398915,0
+MSA.US,D,20140619,000000,48.9154,48.9816,48.1823,48.3653,91260.171234616,0
+MSA.US,D,20140620,000000,48.39,49.0856,48.2456,48.9659,231422.20983742,0
+MSA.US,D,20140623,000000,49.145,49.145,48.6394,48.7749,74706.188684162,0
+MSA.US,D,20140624,000000,48.6977,49.9869,48.6166,49.5743,182464.75149108,0
+MSA.US,D,20140625,000000,49.3022,50.2698,49.2311,50.2411,150232.09160989,0
+MSA.US,D,20140626,000000,50.2322,50.4578,49.044,49.5585,102123.65911178,0
+MSA.US,D,20140627,000000,49.1854,49.9067,49.1854,49.4111,183918.20288364,0
+MSA.US,D,20140630,000000,49.3022,49.5051,48.8283,49.3022,131151.24641588,0
+MSA.US,D,20140701,000000,49.5426,51.4858,49.5426,51.1681,237886.93522469,0
+MSA.US,D,20140702,000000,51.3245,51.6757,51.0386,51.6302,162767.35181204,0
+MSA.US,D,20140703,000000,51.8815,52.3871,51.7954,52.3357,53891.915716673,0
+MSA.US,D,20140707,000000,52.3357,52.3357,51.6045,52.1041,106522.42160168,0
+MSA.US,D,20140708,000000,51.9132,52.3634,51.4601,52.1041,258436.39298713,0
+MSA.US,D,20140709,000000,52.3772,52.3772,51.648,51.8143,112911.34110965,0
+MSA.US,D,20140710,000000,50.9545,52.2407,50.9545,51.648,120604.12174169,0
+MSA.US,D,20140711,000000,51.5036,51.5036,50.5172,50.5508,110388.52144633,0
+MSA.US,D,20140714,000000,50.9783,51.1088,50.6982,50.8595,62766.257320838,0
+MSA.US,D,20140715,000000,50.815,51.1088,49.789,50.1987,77642.403075972,0
+MSA.US,D,20140716,000000,50.6022,51.3155,49.4497,50.0363,143498.50803735,0
+MSA.US,D,20140717,000000,49.7366,50.0877,48.6709,48.9579,120366.59665319,0
+MSA.US,D,20140718,000000,48.8709,49.883,48.8709,49.7276,154909.81973563,0
+MSA.US,D,20140721,000000,49.4259,49.6001,48.7215,49.3675,59454.045767666,0
+MSA.US,D,20140722,000000,49.6852,50.3896,49.4596,49.8731,87856.992626276,0
+MSA.US,D,20140723,000000,49.8652,50.0877,49.051,49.6336,84308.266729668,0
+MSA.US,D,20140724,000000,49.8474,50.0303,48.3722,49.1004,197381.32704851,0
+MSA.US,D,20140725,000000,48.5385,48.5385,46.7447,47.559,281386.37026095,0
+MSA.US,D,20140728,000000,47.559,47.7212,46.9238,47.4373,172689.83604074,0
+MSA.US,D,20140729,000000,47.4462,47.7025,46.1897,46.2273,185563.69583713,0
+MSA.US,D,20140730,000000,46.4103,46.4103,45.4566,45.8602,180399.79933876,0
+MSA.US,D,20140731,000000,45.1727,45.9137,44.0329,44.4127,241825.80871346,0
+MSA.US,D,20140801,000000,44.4029,44.6947,43.7419,44.2733,263424.4198455,0
+MSA.US,D,20140804,000000,44.5572,44.858,43.6203,44.6947,132101.34676986,0
+MSA.US,D,20140805,000000,44.4375,45.2062,44.0923,44.2831,126878.82705816,0
+MSA.US,D,20140806,000000,44.0506,44.9005,43.8043,44.4721,91879.757954815,0
+MSA.US,D,20140807,000000,44.6087,45.2241,44.5474,45.0173,116914.90228209,0
+MSA.US,D,20140808,000000,44.9956,46.0937,44.9956,45.9859,82199.852539887,0
+MSA.US,D,20140811,000000,46.161,47.3028,46.0303,47.1959,149731.77280647,0
+MSA.US,D,20140812,000000,46.9139,47.2315,46.6962,47.0623,115270.42007367,0
+MSA.US,D,20140813,000000,47.086,47.6352,47.0623,47.188,72622.032375758,0
+MSA.US,D,20140814,000000,47.2503,47.4175,46.8723,47.2404,125995.43587798,0
+MSA.US,D,20140815,000000,47.7598,47.8212,47.0693,47.6876,208093.20316706,0
+MSA.US,D,20140818,000000,48.2328,48.7838,48.0953,48.6394,76857.054166355,0
+MSA.US,D,20140819,000000,48.6394,48.8283,48.114,48.1961,99757.504932362,0
+MSA.US,D,20140820,000000,47.9726,48.016,47.3868,47.8717,46254.726062794,0
+MSA.US,D,20140821,000000,47.8123,48.114,47.181,47.9309,90604.19769235,0
+MSA.US,D,20140822,000000,47.8528,48.123,47.6965,47.7509,65197.099183937,0
+MSA.US,D,20140825,000000,47.9567,48.1041,47.3868,47.5858,44157.430068645,0
+MSA.US,D,20140826,000000,47.6115,48.114,47.3868,47.7776,92095.046652046,0
+MSA.US,D,20140827,000000,47.843,48.4881,47.7846,48.2426,97725.907366944,0
+MSA.US,D,20140828,000000,48.1724,48.1724,47.0763,47.2048,62755.139125207,0
+MSA.US,D,20140829,000000,47.1959,47.8974,46.8783,47.7509,66487.820622266,0
+MSA.US,D,20140902,000000,47.9567,49.5378,47.9567,49.1984,164160.15850117,0
+MSA.US,D,20140903,000000,49.3972,49.8543,47.9993,48.1327,167083.23320723,0
+MSA.US,D,20140904,000000,48.2139,48.5464,47.3285,47.6115,55927.556262322,0
+MSA.US,D,20140905,000000,47.4561,48.6394,47.103,48.2426,81887.532317144,0
+MSA.US,D,20140908,000000,47.9211,48.3268,47.2137,47.4848,95894.437322895,0
+MSA.US,D,20140909,000000,47.2661,48.0774,46.6932,46.8605,118772.65169764,0
+MSA.US,D,20140910,000000,47,47.9488,46.5151,47.7321,143008.2966845,0
+MSA.US,D,20140911,000000,47.5184,48.303,47.3195,47.9636,120323.13461572,0
+MSA.US,D,20140912,000000,48.0428,48.0428,46.2541,46.3777,80509.886803878,0
+MSA.US,D,20140915,000000,46.4884,46.4884,45.4824,45.8355,109633.49488843,0
+MSA.US,D,20140916,000000,45.7663,46.7339,45.6802,46.5765,148391.52486032,0
+MSA.US,D,20140917,000000,46.4568,46.7072,45.8702,46.2293,82816.407024915,0
+MSA.US,D,20140918,000000,46.4796,46.5914,46.0423,46.1917,70636.929082981,0
+MSA.US,D,20140919,000000,46.1917,46.5608,45.1627,45.1974,206175.81979313,0
+MSA.US,D,20140922,000000,45.5852,45.9968,44.9719,45.3695,113501.61622318,0
+MSA.US,D,20140923,000000,45.3023,45.6288,44.9045,45.0609,99497.743452604,0
+MSA.US,D,20140924,000000,44.9995,46.0512,44.9995,45.7761,87875.18603731,0
+MSA.US,D,20140925,000000,45.5585,45.5684,44.2327,44.2831,96321.982482186,0
+MSA.US,D,20140926,000000,44.3148,44.4554,43.5521,43.8013,167186.32920309,0
+MSA.US,D,20140929,000000,43.4461,43.8775,43.2295,43.4897,100526.68192106,0
+MSA.US,D,20140930,000000,43.4204,43.5244,42.5844,42.6101,162888.64121893,0
+MSA.US,D,20141001,000000,42.6181,42.8575,41.513,41.6613,207027.87787653,0
+MSA.US,D,20141002,000000,41.7544,43.2661,41.7099,42.9525,136596.13004021,0
+MSA.US,D,20141003,000000,43.4541,43.5174,42.6329,42.6408,87425.404486757,0
+MSA.US,D,20141006,000000,42.7052,42.9623,41.9572,42.159,80388.597396988,0
+MSA.US,D,20141007,000000,41.8305,42.2619,41.5495,41.5684,161875.87467139,0
+MSA.US,D,20141008,000000,41.513,42.5054,41.2626,42.2539,144475.89850788,0
+MSA.US,D,20141009,000000,42.2234,42.5389,40.581,40.8768,150290.71482322,0
+MSA.US,D,20141010,000000,40.5731,42.1778,40.5731,40.7887,115194.61419437,0
+MSA.US,D,20141013,000000,40.8867,41.316,40.3743,40.8323,165352.83766892,0
+MSA.US,D,20141014,000000,41.2032,41.5753,40.8867,41.2993,283204.70061925,0
+MSA.US,D,20141015,000000,40.8263,41.7642,40.2574,41.0143,307786.02041574,0
+MSA.US,D,20141016,000000,40.2732,42.4123,39.8914,42.1966,362723.0465218,0
+MSA.US,D,20141017,000000,42.7644,42.7893,41.9572,42.2134,106098.91942263,0
+MSA.US,D,20141020,000000,42.0819,42.4528,41.6692,42.1778,114376.92144291,0
+MSA.US,D,20141021,000000,42.3935,44.115,42.3935,43.9805,90723.465609125,0
+MSA.US,D,20141022,000000,44.1724,44.2743,42.5924,42.7724,115267.3878385,0
+MSA.US,D,20141023,000000,43.6619,44.7729,42.9169,43.1246,246166.95873508,0
+MSA.US,D,20141024,000000,43.1335,43.8677,42.8328,43.5599,143257.95071368,0
+MSA.US,D,20141027,000000,43.36,44.5414,43.2147,44.5147,138377.06283139,0
+MSA.US,D,20141028,000000,44.8698,47.1217,44.67,47.103,183801.96720204,0
+MSA.US,D,20141029,000000,47.093,47.6115,46.3203,47.093,165364.96660961,0
+MSA.US,D,20141030,000000,46.8248,48.2238,46.6269,47.9211,118483.57861121,0
+MSA.US,D,20141031,000000,48.9816,49.8543,48.6612,49.5713,262788.66120439,0
+MSA.US,D,20141103,000000,49.5011,49.5852,48.025,48.2238,150851.67833009,0
+MSA.US,D,20141104,000000,48.1327,48.6462,47.7945,48.0953,103531.62697678,0
+MSA.US,D,20141105,000000,48.6394,48.8817,47.9993,48.4711,81184.053757178,0
+MSA.US,D,20141106,000000,48.8115,49.3774,48.5791,49.2874,88857.630233124,0
+MSA.US,D,20141107,000000,49.3774,49.4061,48.854,49.1707,67246.890160388,0
+MSA.US,D,20141110,000000,49.3062,50.2144,49.1796,50.1887,97801.713246249,0
+MSA.US,D,20141111,000000,50.1977,50.6399,50.0285,50.2858,95386.032559011,0
+MSA.US,D,20141112,000000,49.9671,50.8832,49.9424,50.5271,101898.26296398,0
+MSA.US,D,20141113,000000,50.6863,51.0277,49.8929,49.9731,95532.590592338,0
+MSA.US,D,20141114,000000,50.0848,50.4924,49.5822,49.9829,87543.661658476,0
+MSA.US,D,20141117,000000,49.8761,49.9009,48.5256,48.6215,131173.48280715,0
+MSA.US,D,20141118,000000,48.8105,49.3804,48.1684,48.2654,159033.65956992,0
+MSA.US,D,20141119,000000,48.1833,48.1833,46.5388,46.8852,126635.23749932,0
+MSA.US,D,20141120,000000,46.5647,47.1117,46.2391,46.998,130520.54150006,0
+MSA.US,D,20141121,000000,47.7341,47.9429,47.1365,47.2216,211031.43904899,0
+MSA.US,D,20141124,000000,47.2581,48.9501,47.2581,48.5968,92282.03448767,0
+MSA.US,D,20141125,000000,48.7026,48.9916,48.2288,48.5157,111829.8438982,0
+MSA.US,D,20141126,000000,48.6532,48.863,48.2753,48.5533,94001.311830343,0
+MSA.US,D,20141128,000000,48.854,49.053,47.5541,47.6312,69600.915399124,0
+MSA.US,D,20141201,000000,47.0426,47.7974,46.8318,47.1207,124938.19654791,0
+MSA.US,D,20141202,000000,47.1207,47.9527,47.0504,47.4947,102964.59899957,0
+MSA.US,D,20141203,000000,47.647,48.7303,47.4294,48.0923,112469.64551956,0
+MSA.US,D,20141204,000000,47.9152,47.9429,46.7052,47.0346,104747.55328086,0
+MSA.US,D,20141205,000000,47.0168,48.128,46.1491,47.3819,118278.39736456,0
+MSA.US,D,20141208,000000,47.084,47.5352,45.5485,45.9978,112403.94709083,0
+MSA.US,D,20141209,000000,45.6712,46.5735,45.3754,46.5103,154143.67498211,0
+MSA.US,D,20141210,000000,46.3648,46.4598,44.9956,45.0737,170349.96123281,0
+MSA.US,D,20141211,000000,45.41,46.7309,45.0113,45.1093,152750.86829299,0
+MSA.US,D,20141212,000000,44.6829,45.2014,44.2841,44.3445,134876.85269754,0
+MSA.US,D,20141215,000000,44.3346,44.9154,43.087,43.2017,197345.95097149,0
+MSA.US,D,20141216,000000,43.1048,43.4432,42.353,42.4212,265429.73803942,0
+MSA.US,D,20141217,000000,42.4805,44.4247,42.4034,44.3346,202235.9355593,0
+MSA.US,D,20141218,000000,45.0044,45.3338,44.5434,44.9689,142753.58893003,0
+MSA.US,D,20141219,000000,44.8917,45.6455,44.6215,45.4537,242316.02006631,0
+MSA.US,D,20141222,000000,45.6545,45.8187,45.0915,45.5258,81973.445647024,0
+MSA.US,D,20141223,000000,45.9562,45.9562,45.2726,45.6881,90439.44624799,0
+MSA.US,D,20141224,000000,45.8711,46.4924,45.6545,46.3737,45512.839190647,0
+MSA.US,D,20141226,000000,46.3579,46.7576,46.348,46.6418,52179.713589401,0
+MSA.US,D,20141229,000000,46.5647,46.9357,46.3737,46.7476,114135.35337419,0
+MSA.US,D,20141230,000000,46.6982,46.8684,46.4766,46.6982,66565.647991687,0
+MSA.US,D,20141231,000000,46.8585,46.998,45.9642,46.0343,91476.470676904,0
+MSA.US,D,20150102,000000,46.348,46.5103,45.0915,45.7969,87128.245439876,0
+MSA.US,D,20150105,000000,45.4814,45.9562,44.6393,44.8917,125931.75893935,0
+MSA.US,D,20150106,000000,44.8748,45.3428,42.3935,42.9842,236673.03041072,0
+MSA.US,D,20150107,000000,43.4066,43.5401,42.5211,42.9198,147689.05704542,0
+MSA.US,D,20150108,000000,43.3818,43.5648,43.0543,43.1543,153949.61193109,0
+MSA.US,D,20150109,000000,43.2513,43.4432,41.9799,42.3263,145246.08624163,0
+MSA.US,D,20150112,000000,42.2124,42.6191,41.2319,41.9799,166773.94521967,0
+MSA.US,D,20150113,000000,42.5111,43.4432,40.8678,41.4714,224054.88911387,0
+MSA.US,D,20150114,000000,40.8877,41.9275,40.8877,41.788,176076.84272816,0
+MSA.US,D,20150115,000000,42.0293,42.2382,40.7887,40.8332,85833.481021319,0
+MSA.US,D,20150116,000000,40.58,41.2221,40.1466,40.5561,194325.84473992,0
+MSA.US,D,20150120,000000,40.5216,40.5384,38.2689,38.3064,377609.29972751,0
+MSA.US,D,20150121,000000,38.2509,38.8664,37.4367,37.9215,434157.45345508,0
+MSA.US,D,20150122,000000,38.2975,40.4958,37.8137,40.4958,214512.44502674,0
+MSA.US,D,20150123,000000,40.4267,40.6927,39.3313,39.4006,200162.89744652,0
+MSA.US,D,20150126,000000,39.2196,39.2562,38.447,38.717,271692.31441522,0
+MSA.US,D,20150127,000000,38.1451,38.8387,38.1105,38.5686,178486.45894506,0
+MSA.US,D,20150128,000000,38.7764,39.1048,38.2332,38.341,170157.91967191,0
+MSA.US,D,20150129,000000,38.3609,39.086,38.0036,38.9959,180749.51712863,0
+MSA.US,D,20150130,000000,38.6121,39.0139,37.8068,37.8562,108177.01126068,0
+MSA.US,D,20150202,000000,38.2767,38.9079,37.3903,38.8198,157312.36073713,0
+MSA.US,D,20150203,000000,39.1692,40.8263,39.1692,40.7887,151454.08238431,0
+MSA.US,D,20150204,000000,40.7808,41.2221,40.3286,41.042,208273.11578729,0
+MSA.US,D,20150205,000000,41.1459,41.7692,41.0252,41.6495,87986.367993627,0
+MSA.US,D,20150206,000000,41.7147,42.5054,41.137,41.7069,133210.13409785,0
+MSA.US,D,20150209,000000,41.3893,41.8128,40.6165,40.859,95056.529670292,0
+MSA.US,D,20150210,000000,41.2953,41.2953,40.5464,41.0945,66826.420216501,0
+MSA.US,D,20150211,000000,40.9619,41.3042,40.2663,40.3771,104371.5561195,0
+MSA.US,D,20150212,000000,40.7561,40.9035,40.2989,40.4147,131607.09243678,0
+MSA.US,D,20150213,000000,40.5117,41.4497,40.5117,40.5958,275537.18861365,0
+MSA.US,D,20150217,000000,42.6468,44.6977,41.7919,43.6065,615860.10317286,0
+MSA.US,D,20150218,000000,43.3897,43.6431,42.4143,43.4244,300313.58220623,0
+MSA.US,D,20150219,000000,43.18,44.017,42.9525,43.8191,115698.97597802,0
+MSA.US,D,20150220,000000,43.8191,44.1971,42.8555,43.7202,163820.54816187,0
+MSA.US,D,20150223,000000,43.7104,43.8865,43.0426,43.5658,124871.48737412,0
+MSA.US,D,20150224,000000,43.4511,44.121,43.1107,43.1434,107070.2454228,0
+MSA.US,D,20150225,000000,43.2324,43.2938,42.2688,42.4538,177144.18950881,0
+MSA.US,D,20150226,000000,42.4231,43.923,42.4231,43.468,105059.8735036,0
+MSA.US,D,20150227,000000,43.373,44.3138,43.2691,44.1497,207743.48537719,0
+MSA.US,D,20150302,000000,44.2634,44.5157,43.6163,43.8023,96006.630024269,0
+MSA.US,D,20150303,000000,43.5491,43.6945,43.1612,43.3897,86722.93667185,0
+MSA.US,D,20150304,000000,43.2592,43.4957,42.5418,42.628,184793.50810337,0
+MSA.US,D,20150305,000000,42.622,42.9356,41.2003,41.4684,136562.77545332,0
+MSA.US,D,20150306,000000,41.3121,41.5921,40.3504,40.9085,160846.93620294,0
+MSA.US,D,20150309,000000,41.1726,43.5055,41.1726,42.9455,196821.37428669,0
+MSA.US,D,20150310,000000,42.533,43.2167,42.0373,42.7704,191896.01362189,0
+MSA.US,D,20150311,000000,42.7704,43.3116,42.3796,43.2592,142405.89263027,0
+MSA.US,D,20150312,000000,43.6332,44.5878,43.4333,43.5055,255597.21012084,0
+MSA.US,D,20150313,000000,43.5808,44.0259,41.7385,41.8266,226954.71668361,0
+MSA.US,D,20150316,000000,42.1679,42.4044,41.2497,41.8018,291451.36954276,0
+MSA.US,D,20150317,000000,41.6108,43.7479,41.6108,43.4511,224549.14344695,0
+MSA.US,D,20150318,000000,43.3808,43.923,42.9722,43.6065,139198.79856308,0
+MSA.US,D,20150319,000000,43.5491,44.0002,43.1434,43.4244,62896.643433245,0
+MSA.US,D,20150320,000000,43.7104,44.7611,43.6529,44.6729,324219.72430437,0
+MSA.US,D,20150323,000000,44.6977,44.9509,44.3495,44.7956,117430.38226138,0
+MSA.US,D,20150324,000000,44.7422,45.3378,44.4029,44.6472,127054.69669815,0
+MSA.US,D,20150325,000000,44.6977,44.6977,43.084,43.1355,136334.34707034,0
+MSA.US,D,20150326,000000,43.0613,43.4333,42.7209,42.9069,104024.8705648,0
+MSA.US,D,20150327,000000,42.8378,43.3808,42.4044,43.18,103452.7888623,0
+MSA.US,D,20150330,000000,43.4155,44.2209,43.3028,43.9576,78020.421727448,0
+MSA.US,D,20150331,000000,43.7202,43.9409,42.5607,43.5401,236856.98601117,0
+MSA.US,D,20150401,000000,43.3205,43.8123,42.6932,43.5224,144350.56612075,0
+MSA.US,D,20150402,000000,43.3028,43.7569,42.7971,43.1019,99098.499154922,0
+MSA.US,D,20150406,000000,42.8308,45.2567,42.8308,45.2043,196591.93515865,0
+MSA.US,D,20150407,000000,45.0934,45.3883,44.4307,44.4307,79052.392431075,0
+MSA.US,D,20150408,000000,44.7046,44.7779,44.1497,44.7146,104256.33118294,0
+MSA.US,D,20150409,000000,44.7956,44.9776,43.8963,44.9164,101485.87898056,0
+MSA.US,D,20150410,000000,45.1974,45.2043,44.4811,44.7699,105858.36209896,0
+MSA.US,D,20150413,000000,44.6819,45.0302,44.4307,44.9422,107577.63944163,0
+MSA.US,D,20150414,000000,45.04,45.3131,44.0803,44.5325,83403.649903277,0
+MSA.US,D,20150415,000000,44.9609,45.9067,44.9609,45.5812,115814.20091457,0
+MSA.US,D,20150416,000000,45.5368,45.7939,45.2211,45.7029,95685.213096009,0
+MSA.US,D,20150417,000000,45.128,45.2379,44.0002,44.4217,125908.51180303,0
+MSA.US,D,20150420,000000,44.6819,45.5734,44.2821,44.6472,134849.56258099,0
+MSA.US,D,20150421,000000,44.9609,45.3883,44.4978,44.8135,96501.895102406,0
+MSA.US,D,20150422,000000,44.8837,44.9509,43.6767,44.2377,126684.76400714,0
+MSA.US,D,20150423,000000,44.0259,44.4642,43.3028,43.7202,148593.6738718,0
+MSA.US,D,20150424,000000,44.1497,44.1971,43.0426,43.1999,145196.55973382,0
+MSA.US,D,20150427,000000,43.2493,43.7202,42.4994,42.9455,150309.91897931,0
+MSA.US,D,20150428,000000,39.452,41.6535,38.8436,41.4843,327542.04330811,0
+MSA.US,D,20150429,000000,42.0887,42.2124,40.9985,41.3121,223170.48718863,0
+MSA.US,D,20150430,000000,40.7976,41.1558,39.6292,39.9259,221912.10959214,0
+MSA.US,D,20150501,000000,40.0379,40.5711,39.1662,39.2265,150538.34736228,0
+MSA.US,D,20150504,000000,39.2809,39.6005,38.9545,39.0197,153860.66636604,0
+MSA.US,D,20150505,000000,38.992,39.3809,38.7644,39.1929,285379.82398282,0
+MSA.US,D,20150506,000000,39.2641,39.6292,38.2846,38.7309,185211.95655715,0
+MSA.US,D,20150507,000000,38.6606,39.4353,38.5716,39.175,97680.423839359,0
+MSA.US,D,20150508,000000,39.739,40.0121,39.3056,39.5579,107918.26052599,0
+MSA.US,D,20150511,000000,39.6094,39.9725,38.8338,38.8614,103339.58541586,0
+MSA.US,D,20150512,000000,38.8149,39.1305,38.0205,38.7961,138876.37088976,0
+MSA.US,D,20150513,000000,39.2739,40.0626,38.8535,39.083,128199.87084821,0
+MSA.US,D,20150514,000000,39.4441,39.9438,39.1305,39.9259,127743.01408226,0
+MSA.US,D,20150515,000000,40.0032,40.1605,39.1108,39.7677,146486.27042708,0
+MSA.US,D,20150518,000000,39.7766,40.7561,39.6292,40.4494,119329.57222428,0
+MSA.US,D,20150519,000000,40.1793,40.4424,39.1018,39.648,160046.42611746,0
+MSA.US,D,20150520,000000,39.6292,40.0903,39.6292,40.0121,81685.38330566,0
+MSA.US,D,20150521,000000,40.0991,40.4087,39.7657,40.0179,111716.64045177,0
+MSA.US,D,20150522,000000,40.0379,40.1248,39.3254,39.4758,109100.83224316,0
+MSA.US,D,20150526,000000,39.2582,39.5798,38.1758,38.7644,117760.89589516,0
+MSA.US,D,20150527,000000,38.8051,39.5224,38.4757,39.2582,84072.763131289,0
+MSA.US,D,20150528,000000,39.0376,39.3333,38.8348,39.3254,128331.26770568,0
+MSA.US,D,20150529,000000,39.3423,39.8618,38.2826,39.2938,197039.69521909,0
+MSA.US,D,20150601,000000,39.5886,39.8014,39.0603,39.3423,168864.16599841,0
+MSA.US,D,20150602,000000,39.3006,40.7591,38.9842,40.4444,211106.23418325,0
+MSA.US,D,20150603,000000,40.5581,41.8385,40.4177,41.6138,193967.03024453,0
+MSA.US,D,20150604,000000,41.3586,41.5951,40.5226,41.2162,179293.03350088,0
+MSA.US,D,20150605,000000,41.0846,41.9986,40.8491,41.9205,188736.42457238,0
+MSA.US,D,20150608,000000,41.7701,42.0858,41.3309,41.7157,154270.0181143,0
+MSA.US,D,20150609,000000,41.6832,42.3253,41.604,42.2104,193887.181385,0
+MSA.US,D,20150610,000000,42.5508,43.3522,42.5508,43.089,156382.4752843,0
+MSA.US,D,20150611,000000,43.089,43.3433,42.9485,43.185,158957.85369062,0
+MSA.US,D,20150612,000000,43.1474,43.3166,42.9752,43.0703,117288.87795334,0
+MSA.US,D,20150615,000000,42.6062,42.6062,41.8652,42.1046,179519.44039374,0
+MSA.US,D,20150616,000000,41.8464,43.5035,41.8464,43.2137,265641.99450149,0
+MSA.US,D,20150617,000000,43.4125,43.4125,42.447,42.7309,150171.44690644,0
+MSA.US,D,20150618,000000,42.9188,43.1474,42.4044,42.6378,189305.4740397,0
+MSA.US,D,20150619,000000,42.7724,43.0386,42.43,42.7635,181570.24211526,0
+MSA.US,D,20150622,000000,43.0465,43.3166,42.252,43.2137,95223.302604767,0
+MSA.US,D,20150623,000000,43.176,44.1526,43.1563,44.0379,231350.44693834,0
+MSA.US,D,20150624,000000,43.8538,44.1803,43.5224,43.8875,174512.20937928,0
+MSA.US,D,20150625,000000,44.0112,44.106,43.4125,43.74,220703.25850346,0
+MSA.US,D,20150626,000000,43.8023,44.2763,43.4403,44.1526,466546.77882017,0
+MSA.US,D,20150629,000000,43.8627,43.9765,42.7793,42.9288,296814.38281744,0
+MSA.US,D,20150630,000000,43.2829,43.5471,42.533,42.6378,250763.82725624,0
+MSA.US,D,20150701,000000,42.994,43.1474,42.4737,42.8407,176564.02184584,0
+MSA.US,D,20150702,000000,42.9288,42.9485,42.0413,42.3618,118886.86588912,0
+MSA.US,D,20150706,000000,41.9117,42.5241,41.8839,42.2609,108080.99048023,0
+MSA.US,D,20150707,000000,42.2015,42.353,41.6495,42.2956,188962.83146524,0
+MSA.US,D,20150708,000000,42.0245,42.3618,41.5772,41.8138,192604.54590713,0
+MSA.US,D,20150709,000000,42.4222,42.7893,41.8138,41.8236,157907.68957595,0
+MSA.US,D,20150710,000000,42.3787,42.4737,42.0146,42.344,83162.081834553,0
+MSA.US,D,20150713,000000,42.623,43.0465,42.438,42.9485,90898.324504059,0
+MSA.US,D,20150714,000000,43.0129,43.1147,42.5418,42.8842,90962.001442676,0
+MSA.US,D,20150715,000000,42.8091,42.9565,42.3618,42.8922,126389.62645037,0
+MSA.US,D,20150716,000000,42.8189,43.08,42.4737,42.8486,157792.4646394,0
+MSA.US,D,20150717,000000,42.8258,42.9663,41.6989,42.2866,150851.67833009,0
+MSA.US,D,20150720,000000,42.165,42.2956,41.403,41.6989,173491.35687128,0
+MSA.US,D,20150721,000000,41.5614,42.344,41.0846,41.4764,197611.77692159,0
+MSA.US,D,20150722,000000,41.3943,41.5417,40.5581,40.8303,256543.26749458,0
+MSA.US,D,20150723,000000,43.3343,47.9399,43.3343,46.2491,809442.03955052,0
+MSA.US,D,20150724,000000,45.7603,46.5054,43.3868,43.6153,426732.52026326,0
+MSA.US,D,20150727,000000,43.5294,43.9062,42.9188,43.8795,278380.41446017,0
+MSA.US,D,20150728,000000,43.9923,44.2337,43.5381,43.9329,172355.27942673,0
+MSA.US,D,20150729,000000,44.0279,45.0856,43.6332,44.9154,279293.11724703,0
+MSA.US,D,20150730,000000,44.7502,45.5762,43.9765,45.3665,132082.14261377,0
+MSA.US,D,20150731,000000,45.6198,45.9127,45.129,45.4012,174405.07040319,0
+MSA.US,D,20150803,000000,45.3487,45.6376,44.1427,44.5117,140745.23850094,0
+MSA.US,D,20150804,000000,44.5384,44.7036,43.6935,44.124,99658.451916734,0
+MSA.US,D,20150805,000000,44.299,44.9065,43.8875,44.3079,106032.21024883,0
+MSA.US,D,20150806,000000,44.5562,44.6612,43.5294,43.9162,84809.59627815,0
+MSA.US,D,20150807,000000,43.5561,43.8023,42.3707,42.623,205005.37701663,0
+MSA.US,D,20150810,000000,42.9485,43.8281,42.8922,43.6421,146873.38578408,0
+MSA.US,D,20150811,000000,43.2454,43.6332,42.8258,42.994,130416.43475914,0
+MSA.US,D,20150812,000000,42.6478,42.9842,41.9672,42.7309,116041.61855248,0
+MSA.US,D,20150813,000000,42.6942,42.7566,41.8552,41.9205,179519.44039374,0
+MSA.US,D,20150814,000000,41.7801,42.4538,41.6989,42.2956,127870.36795949,0
+MSA.US,D,20150817,000000,42.0126,42.8031,41.687,42.4044,171774.10101872,0
+MSA.US,D,20150818,000000,42.5894,42.7062,41.5644,41.8266,154819.86342553,0
+MSA.US,D,20150819,000000,41.414,42.0046,41.2112,41.4803,81817.790908182,0
+MSA.US,D,20150820,000000,41.2439,41.3516,39.9815,40.0052,195391.17003044,0
+MSA.US,D,20150821,000000,39.3838,40.5117,38.5458,39.8191,221386.52216227,0
+MSA.US,D,20150824,000000,37.7147,39.183,37.2616,38.4567,521657.65307609,0
+MSA.US,D,20150825,000000,39.466,39.5292,38.065,38.3034,345806.20649573,0
+MSA.US,D,20150826,000000,38.9336,39.1929,37.9472,38.9001,131205.82664898,0
+MSA.US,D,20150827,000000,39.2909,39.7578,38.4766,39.4293,155273.6879563,0
+MSA.US,D,20150828,000000,39.466,40.2564,39.3937,40.0753,162280.17269436,0
+MSA.US,D,20150831,000000,39.8815,40.58,39.8815,40.2466,104080.46154296,0
+MSA.US,D,20150901,000000,39.645,40.3326,39.1296,39.2819,324899.95572801,0
+MSA.US,D,20150902,000000,39.7054,39.7054,39.0653,39.3234,120240.25352102,0
+MSA.US,D,20150903,000000,39.3234,39.7756,39.174,39.4847,122502.30095953,0
+MSA.US,D,20150904,000000,38.8842,39.4937,38.8842,39.3136,84530.630642302,0
+MSA.US,D,20150908,000000,39.8815,39.8815,39.6064,39.7291,179573.00988179,0
+MSA.US,D,20150909,000000,40.0309,40.0496,39.3066,39.4214,105214.51749738,0
+MSA.US,D,20150910,000000,39.367,39.4471,38.9336,39.0821,96894.064184686,0
+MSA.US,D,20150911,000000,38.7664,39.0732,38.6428,38.8664,109392.93756476,0
+MSA.US,D,20150914,000000,38.9001,38.9692,37.9383,38.2282,128264.55853189,0
+MSA.US,D,20150915,000000,38.4766,39.5381,38.1669,39.36,86864.440979889,0
+MSA.US,D,20150916,000000,39.456,40.4652,39.456,40.2099,100916.82951322,0
+MSA.US,D,20150917,000000,40.296,40.7669,39.9171,40.0398,95769.104935775,0
+MSA.US,D,20150918,000000,39.5975,39.9171,39.0563,39.2008,280828.43898925,0
+MSA.US,D,20150921,000000,39.5788,39.9448,38.7042,38.9614,83063.028818926,0
+MSA.US,D,20150922,000000,38.4766,38.6328,37.7237,38.0225,93908.323285061,0
+MSA.US,D,20150923,000000,38.1669,38.438,37.6248,37.9383,131993.19704871,0
+MSA.US,D,20150924,000000,37.7414,37.7691,37.2339,37.4664,179730.68611074,0
+MSA.US,D,20150925,000000,37.6248,37.6248,36.5017,36.668,121709.87683451,0
+MSA.US,D,20150928,000000,36.4306,36.4306,34.6349,34.7575,259330.90236295,0
+MSA.US,D,20150929,000000,34.8465,34.8465,33.9086,34.2382,252691.31808073,0
+MSA.US,D,20150930,000000,34.5112,35.4758,34.432,35.366,249185.04347654,0
+MSA.US,D,20151001,000000,35.5035,35.8528,35.2442,35.5362,364229.05665735,0
+MSA.US,D,20151002,000000,35.2632,36.1545,34.9623,36.1268,162394.38688585,0
+MSA.US,D,20151005,000000,36.6591,37.7058,36.3771,37.6603,90110.954104327,0
+MSA.US,D,20151006,000000,37.5703,37.7237,37.0954,37.227,113006.35114504,0
+MSA.US,D,20151007,000000,37.5169,38.6784,37.5169,38.6428,118208.6559556,0
+MSA.US,D,20151008,000000,38.529,39.5788,38.529,39.466,81141.602464766,0
+MSA.US,D,20151009,000000,39.6539,39.6539,38.9336,39.4293,78654.158878451,0
+MSA.US,D,20151012,000000,39.4026,39.4293,38.7911,39.0653,56011.448102088,0
+MSA.US,D,20151013,000000,38.7664,39.3759,38.1837,38.2826,75376.312657231,0
+MSA.US,D,20151014,000000,38.339,38.7042,37.9097,38.0225,57861.111557169,0
+MSA.US,D,20151015,000000,38.0225,39.0425,37.5703,39.0266,121259.0845389,0
+MSA.US,D,20151016,000000,39.1009,39.1009,37.1113,37.8711,144085.75091571,0
+MSA.US,D,20151019,000000,37.7058,39.2275,37.6792,38.7042,129384.46405551,0
+MSA.US,D,20151020,000000,38.5191,39.0653,38.4231,38.7497,102055.93919294,0
+MSA.US,D,20151021,000000,38.9614,38.9614,37.6525,37.9472,96962.794848589,0
+MSA.US,D,20151022,000000,38.0136,38.0136,34.6616,36.3079,486390.73653252,0
+MSA.US,D,20151023,000000,36.5017,36.9519,35.9161,36.5888,243987.79239128,0
+MSA.US,D,20151026,000000,36.2722,36.6967,35.9072,36.3179,224092.28668099,0
+MSA.US,D,20151027,000000,36.1545,36.2722,35.467,35.8378,257659.13003796,0
+MSA.US,D,20151028,000000,36.0249,38.7337,35.8815,38.714,317555.8821408,0
+MSA.US,D,20151029,000000,38.5716,39.0079,38.0412,38.2649,187030.28691545,0
+MSA.US,D,20151030,000000,38.2649,38.6071,37.508,38.4766,195505.38422193,0
+MSA.US,D,20151102,000000,38.4766,39.2472,38.2886,39.092,152172.72212015,0
+MSA.US,D,20151103,000000,38.9792,39.6163,38.714,39.2819,112557.58033955,0
+MSA.US,D,20151104,000000,39.4748,39.5292,38.6517,38.8921,159551.16103933,0
+MSA.US,D,20151105,000000,38.8921,39.1009,37.7237,38.9692,225563.93148459,0
+MSA.US,D,20151106,000000,38.7337,39.5886,38.1382,39.5541,88373.48335062,0
+MSA.US,D,20151109,000000,39.4471,39.6697,38.8921,38.9515,149006.05785525,0
+MSA.US,D,20151110,000000,38.7664,39.0336,38.339,38.5894,161268.41689188,0
+MSA.US,D,20151111,000000,38.7664,38.7664,38.1026,38.2372,68034.260560121,0
+MSA.US,D,20151112,000000,37.8523,37.8523,37.1211,37.2616,117417.24257563,0
+MSA.US,D,20151113,000000,37.0084,37.8028,36.8391,37.2012,100803.62606678,0
+MSA.US,D,20151116,000000,37.0588,37.9967,36.9599,37.9562,99673.613092596,0
+MSA.US,D,20151117,000000,38.0492,38.9515,37.4664,38.3034,152450.67701093,0
+MSA.US,D,20151118,000000,38.5112,39.5134,38.0412,39.4847,168269.84790463,0
+MSA.US,D,20151119,000000,39.4293,39.6797,39.2453,39.6549,110852.45342769,0
+MSA.US,D,20151120,000000,39.9211,40.4306,39.7687,40.3029,144400.09262857,0
+MSA.US,D,20151123,000000,40.3296,40.8491,40.0616,40.6512,95033.282533972,0
+MSA.US,D,20151124,000000,40.5097,42.156,40.392,42.0571,120303.93045964,0
+MSA.US,D,20151125,000000,42.0571,42.1481,41.6515,41.7751,63389.887021267,0
+MSA.US,D,20151127,000000,41.7099,41.9977,41.2547,41.8186,59353.982006982,0
+MSA.US,D,20151130,000000,42.0333,42.2985,41.4764,41.8008,138001.06567004,0
+MSA.US,D,20151201,000000,42.0403,42.2797,41.4347,41.9365,116668.28048808,0
+MSA.US,D,20151202,000000,41.7652,42.067,41.3101,41.5525,109081.62808709,0
+MSA.US,D,20151203,000000,41.7919,41.7919,40.0022,40.0349,131734.44631402,0
+MSA.US,D,20151204,000000,39.9685,40.8224,39.9488,40.7768,89535.840166654,0
+MSA.US,D,20151207,000000,40.5364,40.8491,40.4394,40.8134,148660.38304561,0
+MSA.US,D,20151208,000000,40.4306,40.6058,39.6371,40.3543,128857.8658806,0
+MSA.US,D,20151209,000000,40.106,40.7214,40.0893,40.3465,288011.80411235,0
+MSA.US,D,20151210,000000,40.3029,40.491,39.456,39.6895,112312.98003566,0
+MSA.US,D,20151211,000000,39.1355,39.2166,37.9452,38.2282,257269.99319086,0
+MSA.US,D,20151214,000000,38.2727,38.4864,37.3893,38.2946,322710.68193364,0
+MSA.US,D,20151215,000000,38.5656,39.0129,38.4143,38.6448,163697.23726487,0
+MSA.US,D,20151216,000000,38.9949,39.0791,38.6358,38.9852,213513.82891001,0
+MSA.US,D,20151217,000000,39.0633,39.0633,37.8868,38.0739,204540.43429023,0
+MSA.US,D,20151218,000000,38.0482,38.3133,37.512,37.5397,393816.59672327,0
+MSA.US,D,20151221,000000,37.7394,38.7367,37.6296,38.7367,141146.50428873,0
+MSA.US,D,20151222,000000,38.8041,39.0791,38.0838,38.8614,103825.75378849,0
+MSA.US,D,20151223,000000,39.0386,39.6371,38.708,39.456,122633.69781699,0
+MSA.US,D,20151224,000000,39.4471,39.74,39.3126,39.4748,70696.563041369,0
+MSA.US,D,20151228,000000,39.3749,39.4016,38.4241,39.1078,105674.4064985,0
+MSA.US,D,20151229,000000,39.2632,39.5985,38.9575,39.466,111841.9728389,0
+MSA.US,D,20151230,000000,39.3829,39.6895,39.0316,39.3927,83994.935761868,0
+MSA.US,D,20151231,000000,39.3056,39.7242,38.7367,38.7447,122972.29741123,0
+MSA.US,D,20160104,000000,38.0838,38.2095,37.2814,38.0482,225320.34192576,0
+MSA.US,D,20160105,000000,38.2193,38.5745,37.8414,38.4053,115633.27754929,0
+MSA.US,D,20160106,000000,37.8968,38.4212,37.2636,37.408,159435.93610277,0
+MSA.US,D,20160107,000000,36.7115,36.8638,35.9635,36.4345,193344.41128917,0
+MSA.US,D,20160108,000000,36.6304,36.8638,36.2129,36.2317,145277.41933841,0
+MSA.US,D,20160111,000000,36.3722,36.6304,35.8301,36.3119,110572.47704677,0
+MSA.US,D,20160112,000000,36.6571,36.9787,35.4461,36.0803,151663.3066112,0
+MSA.US,D,20160113,000000,36.1476,36.4979,34.9208,35.0622,214473.0259695,0
+MSA.US,D,20160114,000000,35.1434,36.3475,34.8407,35.6964,132996.86689074,0
+MSA.US,D,20160115,000000,34.6883,35.4827,33.974,35.3146,225285.97659381,0
+MSA.US,D,20160119,000000,35.644,35.7587,33.7701,34.2688,174468.74734181,0
+MSA.US,D,20160120,000000,33.7434,35.4461,33.5822,34.8951,222818.74790863,0
+MSA.US,D,20160121,000000,34.9732,35.0672,34.0185,34.1431,220100.85444923,0
+MSA.US,D,20160122,000000,34.6457,35.2028,34.1352,34.3667,267446.17442899,0
+MSA.US,D,20160125,000000,34.3045,34.7327,34.0472,34.439,167339.96245182,0
+MSA.US,D,20160126,000000,34.5716,35.9814,34.2776,35.9814,191757.54154902,0
+MSA.US,D,20160127,000000,35.8825,36.5532,35.6243,35.8992,255139.34260982,0
+MSA.US,D,20160128,000000,36.39,36.5948,35.8458,36.4711,118706.9532689,0
+MSA.US,D,20160129,000000,36.6473,38.1659,36.6473,38.1471,178724.99477862,0
+MSA.US,D,20160201,000000,37.7297,38.0916,37.2369,37.8315,134308.81397527,0
+MSA.US,D,20160202,000000,37.3793,37.3893,36.1387,36.2673,156848.42875577,0
+MSA.US,D,20160203,000000,36.7294,37.0479,35.9072,36.665,175398.63279464,0
+MSA.US,D,20160204,000000,36.6473,37.408,36.3216,37.0588,186244.93800584,0
+MSA.US,D,20160205,000000,36.9144,37.1043,36.5167,36.6046,126160.18732233,0
+MSA.US,D,20160208,000000,36.2673,36.5721,35.8034,36.488,153467.4865387,0
+MSA.US,D,20160209,000000,36.0091,36.9885,36.0091,36.5532,101588.97497641,0
+MSA.US,D,20160210,000000,36.8381,37.6198,36.3216,36.4078,114258.66427119,0
+MSA.US,D,20160211,000000,35.7786,36.1931,35.1246,35.3829,157143.56631255,0
+MSA.US,D,20160212,000000,35.6905,36.1555,35.4026,36.0616,123235.09112616,0
+MSA.US,D,20160216,000000,36.4533,37.4793,36.4256,37.2517,90191.813708921,0
+MSA.US,D,20160217,000000,37.6208,38.6725,37.4357,38.5112,132279.23789997,0
+MSA.US,D,20160218,000000,38.8446,38.8545,38.1798,38.438,173520.66847795,0
+MSA.US,D,20160219,000000,38.3934,38.6813,38.0689,38.5201,126626.14079381,0
+MSA.US,D,20160222,000000,38.7704,39.1256,38.3766,38.4944,116527.78692511,0
+MSA.US,D,20160223,000000,38.3103,38.8545,38.0502,38.5913,176519.54906332,0
+MSA.US,D,20160224,000000,40.3336,40.8925,37.4516,38.7872,263224.29232414,0
+MSA.US,D,20160225,000000,38.9228,38.9595,37.8998,38.8634,134606.98376721,0
+MSA.US,D,20160226,000000,39.0256,39.4263,38.8348,39.175,118820.15671534,0
+MSA.US,D,20160229,000000,39.2681,39.8389,39.2117,39.2305,125453.67652719,0
+MSA.US,D,20160301,000000,39.6539,40.4068,39.185,39.9775,110430.97273873,0
+MSA.US,D,20160302,000000,39.8121,40.1822,39.5451,39.8301,144696.24093039,0
+MSA.US,D,20160303,000000,39.8221,41.0796,39.8221,41.0529,154247.78172302,0
+MSA.US,D,20160304,000000,41.0983,41.9452,40.5107,41.7424,126473.51829013,0
+MSA.US,D,20160307,000000,41.5664,41.9809,40.8638,41.4546,175220.74166453,0
+MSA.US,D,20160308,000000,41.0886,41.1617,40.487,40.5858,136267.63789656,0
+MSA.US,D,20160309,000000,40.6482,41.0886,40.1912,40.5858,137378.44671466,0
+MSA.US,D,20160310,000000,40.765,40.765,39.4907,39.9952,98173.667427381,0
+MSA.US,D,20160311,000000,40.3149,41.8592,40.2367,41.8503,193230.19709768,0
+MSA.US,D,20160314,000000,41.6297,42.8308,41.414,42.0482,171290.96488127,0
+MSA.US,D,20160315,000000,41.8879,42.5241,41.7623,42.0947,157956.20533872,0
+MSA.US,D,20160316,000000,41.9452,42.3747,41.6732,41.7889,266085.7115817,0
+MSA.US,D,20160317,000000,41.8167,42.6507,41.6989,42.4805,209015.00265943,0
+MSA.US,D,20160318,000000,42.717,43.5758,42.5617,43.2809,360259.86081686,0
+MSA.US,D,20160321,000000,43.2809,43.5332,43.0236,43.0653,83546.164956373,0
+MSA.US,D,20160322,000000,42.7863,43.182,42.6784,42.9099,92472.054558464,0
+MSA.US,D,20160323,000000,42.8476,42.8476,41.7424,41.7623,89491.367384128,0
+MSA.US,D,20160324,000000,41.602,42.3667,41.3131,42.349,77182.514074845,0
+MSA.US,D,20160328,000000,42.4528,42.9575,42.1313,42.5894,77738.423856426,0
+MSA.US,D,20160329,000000,42.5805,44.7056,42.1947,44.6275,267103.53185452,0
+MSA.US,D,20160330,000000,44.5285,44.5285,43.2532,43.5075,171241.43837346,0
+MSA.US,D,20160331,000000,43.3878,43.927,43.3878,43.4333,120858.82949616,0
+MSA.US,D,20160401,000000,43.1098,43.5945,42.4024,43.5848,102030.6705665,0
+MSA.US,D,20160404,000000,43.5332,43.5332,42.2816,42.3301,107882.88444897,0
+MSA.US,D,20160405,000000,42.1223,42.4717,41.5931,41.8879,97805.75622648,0
+MSA.US,D,20160406,000000,42.0126,42.4024,41.7889,42.339,96377.573460343,0
+MSA.US,D,20160407,000000,42.0571,42.3005,41.2765,41.8167,164954.6041163,0
+MSA.US,D,20160408,000000,42.4904,42.7447,42.0769,42.4994,263306.16267379,0
+MSA.US,D,20160411,000000,42.5805,42.717,41.879,42.2816,83602.766679589,0
+MSA.US,D,20160412,000000,42.3747,42.9188,42.1223,42.5705,94088.235905283,0
+MSA.US,D,20160413,000000,42.8565,44.2604,42.7616,44.2604,107571.57497129,0
+MSA.US,D,20160414,000000,44.2516,44.2516,43.8291,43.927,103089.93138668,0
+MSA.US,D,20160415,000000,43.6925,44.6275,43.2908,44.2179,126147.04763659,0
+MSA.US,D,20160418,000000,44.1991,44.385,43.9458,44.0724,56210.5648784,0
+MSA.US,D,20160419,000000,42.5241,44.016,39.6707,43.8468,336174.81684356,0
+MSA.US,D,20160420,000000,43.6401,44.2604,43.4977,44.016,147011.85785695,0
+MSA.US,D,20160421,000000,44.105,44.1477,43.4284,43.5332,76974.300593016,0
+MSA.US,D,20160422,000000,43.2017,44.6819,43.2017,44.3208,122256.68991057,0
+MSA.US,D,20160425,000000,44.3306,44.3306,43.3433,43.6302,81176.978541776,0
+MSA.US,D,20160426,000000,43.9369,44.8165,43.6925,44.7719,129353.13095873,0
+MSA.US,D,20160427,000000,44.6552,45.3567,44.4088,45.0322,145733.26535931,0
+MSA.US,D,20160428,000000,44.6729,45.322,43.6757,43.6757,128907.39238841,0
+MSA.US,D,20160429,000000,44.9689,44.9689,42.9762,43.2017,110815.05586055,0
+MSA.US,D,20160502,000000,43.4977,44.2871,43.4977,44.1427,139377.70043824,0
+MSA.US,D,20160503,000000,43.65,43.7934,42.349,42.9099,221033.77213723,0
+MSA.US,D,20160504,000000,42.5805,43.6925,42.5518,42.9386,166363.58272635,0
+MSA.US,D,20160505,000000,42.9852,43.4244,42.2906,42.5705,99686.752778342,0
+MSA.US,D,20160506,000000,42.4528,43.1266,42.4528,43.1266,142952.70570634,0
+MSA.US,D,20160509,000000,42.9188,43.4145,42.9188,43.1266,83041.803172719,0
+MSA.US,D,20160510,000000,43.5608,43.8914,43.2344,43.8291,129967.66395365,0
+MSA.US,D,20160511,000000,43.8825,44.0724,43.2017,43.3166,64180.289656172,0
+MSA.US,D,20160512,000000,43.4877,43.9192,43.1573,43.5945,142118.84103396,0
+MSA.US,D,20160513,000000,43.3522,43.8696,42.5805,42.9099,93378.692874973,0
+MSA.US,D,20160516,000000,42.9485,43.4521,42.9386,43.182,240136.85372251,0
+MSA.US,D,20160517,000000,42.9949,43.4145,42.0848,42.3925,177639.45458694,0
+MSA.US,D,20160518,000000,42.2718,43.0236,42.1857,42.438,168975.34795472,0
+MSA.US,D,20160519,000000,41.9602,42.7635,41.7929,42.5528,139415.09800536,0
+MSA.US,D,20160520,000000,42.8258,44.0467,42.8258,43.649,235802.77891628,0
+MSA.US,D,20160523,000000,43.6391,43.7667,43.178,43.2077,69969.837345082,0
+MSA.US,D,20160524,000000,43.5144,43.8924,43.3493,43.7192,361503.07723749,0
+MSA.US,D,20160525,000000,43.8755,44.2377,43.7479,44.1744,162881.56600352,0
+MSA.US,D,20160526,000000,44.2297,44.4988,44.0102,44.3534,73286.091878484,0
+MSA.US,D,20160527,000000,44.2733,44.9689,44.2733,44.9322,162536.90193894,0
+MSA.US,D,20160531,000000,44.9966,45.884,44.9055,45.5664,183197.5416577,0
+MSA.US,D,20160601,000000,45.2389,45.6475,44.7976,45.6386,104546.41501442,0
+MSA.US,D,20160602,000000,45.5565,46.3173,45.5565,46.2985,111215.3109033,0
+MSA.US,D,20160603,000000,46.3262,46.3262,45.7296,46.0353,113007.36189011,0
+MSA.US,D,20160606,000000,46.1461,46.812,45.8385,46.5428,131464.57738369,0
+MSA.US,D,20160607,000000,46.5865,47.2295,46.3084,46.7943,109551.62453877,0
+MSA.US,D,20160608,000000,46.7359,47.376,46.7131,47.1494,106794.31202214,0
+MSA.US,D,20160609,000000,46.812,47.3502,46.6992,47.1494,92899.599717754,0
+MSA.US,D,20160610,000000,46.8031,47.4611,46.2084,46.5528,86194.317006818,0
+MSA.US,D,20160613,000000,46.4094,46.7694,45.4477,45.512,128098.79634247,0
+MSA.US,D,20160614,000000,45.5387,48.582,45.5387,48.0734,394817.2343301,0
+MSA.US,D,20160615,000000,48.4157,48.4811,47.9883,48.0636,118888.88737924,0
+MSA.US,D,20160616,000000,47.5915,48.4247,46.906,48.3545,108459.00913171,0
+MSA.US,D,20160617,000000,48.4682,48.6612,47.9369,48.4247,253918.36258045,0
+MSA.US,D,20160620,000000,49.1568,49.3824,48.1891,48.5246,109980.18044312,0
+MSA.US,D,20160621,000000,48.3782,48.7313,48.0447,48.397,83818.05537682,0
+MSA.US,D,20160622,000000,48.6185,48.8333,48.1288,48.1457,100280.06012705,0
+MSA.US,D,20160623,000000,48.7848,49.4823,48.6255,48.852,173999.76163516,0
+MSA.US,D,20160624,000000,46.7606,46.9584,45.8463,46.0076,455708.55956944,0
+MSA.US,D,20160627,000000,45.2963,45.4299,44.2574,44.389,186191.36851779,0
+MSA.US,D,20160628,000000,44.8253,45.5465,44.8066,45.133,132229.71139215,0
+MSA.US,D,20160629,000000,45.8463,46.6942,45.5031,45.6662,117329.30775564,0
+MSA.US,D,20160630,000000,45.6565,47.5392,45.4674,47.5224,156036.80047466,0
+MSA.US,D,20160701,000000,47.3582,48.2525,47.3582,47.6539,91070.15116382,0
+MSA.US,D,20160705,000000,47.2394,47.5915,46.5954,46.8882,90153.405396739,0
+MSA.US,D,20160706,000000,46.5341,47.094,46.3638,46.8506,102319.74365292,0
+MSA.US,D,20160707,000000,46.8219,47.4017,46.4707,46.7606,74912.380675875,0
+MSA.US,D,20160708,000000,47.3927,48.1377,47.3532,47.9547,111099.0752217,0
+MSA.US,D,20160711,000000,48.3545,48.9768,48.1041,48.9224,115208.76462517,0
+MSA.US,D,20160712,000000,49.2024,50.533,49.041,50.4964,230133.5098892,0
+MSA.US,D,20160713,000000,50.8783,50.8783,50.2234,50.6706,156806.98820842,0
+MSA.US,D,20160714,000000,51.0673,51.4007,50.6082,51.3374,244726.64702827,0
+MSA.US,D,20160715,000000,51.6174,51.9706,51.0573,51.8617,170232.71480615,0
+MSA.US,D,20160718,000000,51.8717,52.2061,51.555,52.1684,100895.60386701,0
+MSA.US,D,20160719,000000,51.9261,52.2792,51.3107,51.6729,182984.27445059,0
+MSA.US,D,20160720,000000,51.842,52.4514,50.81,52.0626,112624.28951334,0
+MSA.US,D,20160721,000000,52.6492,52.9124,50.82,51.5916,184847.07759141,0
+MSA.US,D,20160722,000000,50.8684,50.9535,49.4921,50.6883,219818.85657821,0
+MSA.US,D,20160725,000000,50.4885,50.7923,49.9958,50.1877,98272.720443009,0
+MSA.US,D,20160726,000000,50.261,50.5677,50.0897,50.1264,134690.87560698,0
+MSA.US,D,20160727,000000,50.0897,50.2421,49.8543,50.0086,121074.11819339,0
+MSA.US,D,20160728,000000,50.1798,50.1798,49.4437,49.7643,188690.9410448,0
+MSA.US,D,20160729,000000,49.8167,50.7349,49.4823,50.5498,192936.07028597,0
+MSA.US,D,20160801,000000,50.4529,50.7349,49.9404,50.6052,116249.83203431,0
+MSA.US,D,20160802,000000,50.3965,50.6883,49.784,49.8365,85886.039764305,0
+MSA.US,D,20160803,000000,49.6376,49.9562,49.4437,49.9364,86135.693793487,0
+MSA.US,D,20160804,000000,49.9364,50.1877,49.7266,49.8266,91334.966368866,0
+MSA.US,D,20160805,000000,50.2521,51.1117,50.2521,50.8021,278810.99185463,0
+MSA.US,D,20160808,000000,50.6973,50.9703,50.4529,50.5963,70091.126751974,0
+MSA.US,D,20160809,000000,50.4885,50.7823,50.1461,50.7656,84464.93221357,0
+MSA.US,D,20160810,000000,50.8585,50.8684,50.0987,50.1174,100583.28364428,0
+MSA.US,D,20160811,000000,50.2421,50.6973,49.8702,50.1086,145929.34990045,0
+MSA.US,D,20160812,000000,50.07,50.3529,49.6011,49.7553,109720.41896337,0
+MSA.US,D,20160815,000000,49.9463,51.093,49.7553,50.8397,102227.7658527,0
+MSA.US,D,20160816,000000,50.6596,50.7734,50.1413,50.1768,69499.840893382,0
+MSA.US,D,20160817,000000,50.1847,50.5488,49.8484,50.2945,91706.920549997,0
+MSA.US,D,20160818,000000,50.168,51.3859,50.16,51.3759,169336.18394022,0
+MSA.US,D,20160819,000000,51.1474,51.9676,50.6963,51.7589,117265.63081703,0
+MSA.US,D,20160822,000000,51.4581,51.831,51.0485,51.7776,70834.024369179,0
+MSA.US,D,20160823,000000,52.1586,52.5158,52.0517,52.396,92261.819586521,0
+MSA.US,D,20160824,000000,52.4781,52.6414,52.0418,52.2782,59084.113076649,0
+MSA.US,D,20160825,000000,52.0804,52.7313,52.0161,52.6245,78843.168204189,0
+MSA.US,D,20160826,000000,52.6058,53.3419,52.1774,52.3762,68915.630250192,0
+MSA.US,D,20160829,000000,52.4346,53.1707,52.4346,53.0133,65770.191631496,0
+MSA.US,D,20160830,000000,53.146,53.2141,52.5879,53.0332,72586.656298748,0
+MSA.US,D,20160831,000000,52.9401,53.3221,52.3692,53.0035,101992.26225432,0
+MSA.US,D,20160901,000000,52.9481,53.051,52.2051,52.3425,109310.05647006,0
+MSA.US,D,20160902,000000,52.7799,53.1084,52.4514,52.8986,128856.85513553,0
+MSA.US,D,20160906,000000,52.8343,53.2331,51.8587,51.9676,99228.88526733,0
+MSA.US,D,20160907,000000,51.831,52.6779,50.8308,52.4603,111136.47278882,0
+MSA.US,D,20160908,000000,52.3069,52.5969,51.9864,52.115,65706.514692878,0
+MSA.US,D,20160909,000000,51.6035,51.6866,49.9681,50.0037,115641.36350975,0
+MSA.US,D,20160912,000000,49.512,50.9327,49.1637,50.82,113966.5589496,0
+MSA.US,D,20160913,000000,50.2293,50.4054,49.0034,49.0846,122615.50440595,0
+MSA.US,D,20160914,000000,48.8204,49.8395,48.5592,48.8016,90037.169715136,0
+MSA.US,D,20160915,000000,48.9114,50.0552,48.3148,49.9404,81737.942048645,0
+MSA.US,D,20160916,000000,50.6785,50.6785,49.1251,49.6595,295951.20653839,0
+MSA.US,D,20160919,000000,50.0473,50.9327,49.9582,50.82,106904.4832334,0
+MSA.US,D,20160920,000000,51.3137,51.3137,49.6119,49.6298,116308.45524764,0
+MSA.US,D,20160921,000000,50.0037,50.6963,49.603,50.6309,57469.953219947,0
+MSA.US,D,20160922,000000,51.6599,52.4049,50.9426,52.2971,132050.80951699,0
+MSA.US,D,20160923,000000,52.1674,52.1674,50.8684,50.8882,73197.146313431,0
+MSA.US,D,20160926,000000,50.7052,51.099,50.3945,50.4499,102952.47005888,0
+MSA.US,D,20160927,000000,50.5667,51.6412,50.4114,51.3137,95017.110613053,0
+MSA.US,D,20160928,000000,51.4482,52.0418,51.1137,51.9864,79872.106672644,0
+MSA.US,D,20160929,000000,51.9864,51.9864,50.9673,51.1958,83831.195062566,0
+MSA.US,D,20160930,000000,51.3859,53.0233,51.0683,52.8174,126619.0655784,0
+MSA.US,D,20161003,000000,52.4514,52.5702,51.9231,52.4148,86574.357148408,0
+MSA.US,D,20161004,000000,52.5969,52.9234,52.0705,52.2694,118135.88231147,0
+MSA.US,D,20161005,000000,52.6949,52.9579,51.9963,52.2782,92117.28304331,0
+MSA.US,D,20161006,000000,51.9765,53.0332,51.6035,53.0233,64893.875666711,0
+MSA.US,D,20161007,000000,52.9144,52.9144,51.8222,52.214,89097.176811733,0
+MSA.US,D,20161010,000000,52.5513,53.3992,52.5513,53.2141,66094.640794927,0
+MSA.US,D,20161011,000000,53.1084,53.2241,51.1039,51.468,76659.958880158,0
+MSA.US,D,20161012,000000,51.6499,52.3069,51.3235,51.9043,56357.122911727,0
+MSA.US,D,20161013,000000,51.2434,51.6866,51.0129,51.2434,63851.797512509,0
+MSA.US,D,20161014,000000,51.4956,52.0893,50.9594,51.1671,65320.410080943,0
+MSA.US,D,20161017,000000,50.8298,51.5155,50.8298,51.0683,76875.247577389,0
+MSA.US,D,20161018,000000,51.7341,52.1497,50.8595,51.8687,56413.724634942,0
+MSA.US,D,20161019,000000,52.0893,52.9579,51.5422,52.8709,89994.718422724,0
+MSA.US,D,20161020,000000,52.6156,53.1509,52.1951,52.4346,79923.654670573,0
+MSA.US,D,20161021,000000,51.749,52.4861,51.6412,52.4416,58317.968323125,0
+MSA.US,D,20161024,000000,53.2598,53.6426,52.5058,52.7413,60624.48854416,0
+MSA.US,D,20161025,000000,52.761,52.775,51.2335,51.3482,89031.478383,0
+MSA.US,D,20161026,000000,51.0386,51.3859,50.3945,50.54,79441.529278183,0
+MSA.US,D,20161027,000000,50.8882,51.1771,50.0473,50.1927,168410.34146762,0
+MSA.US,D,20161028,000000,52.7799,53.0885,50.1413,50.2768,229346.13948947,0
+MSA.US,D,20161031,000000,51.2236,53.6525,51.2236,53.051,286957.59701746,0
+MSA.US,D,20161101,000000,53.043,53.043,51.4769,51.5511,135316.52679752,0
+MSA.US,D,20161102,000000,51.1958,51.8587,50.4341,51.1771,108216.43031793,0
+MSA.US,D,20161103,000000,51.367,51.56,50.8298,50.9169,89593.452634928,0
+MSA.US,D,20161104,000000,51.0386,51.4581,50.2945,51.0485,135840.09273726,0
+MSA.US,D,20161107,000000,52.396,53.4171,51.4581,51.9676,191068.21341985,0
+MSA.US,D,20161108,000000,51.7866,52.0893,51.5244,51.6689,111683.28586488,0
+MSA.US,D,20161109,000000,51.3028,53.7169,50.7002,53.5447,312015.98848106,0
+MSA.US,D,20161110,000000,53.5447,55.1504,53.2875,54.4618,424942.49076657,0
+MSA.US,D,20161111,000000,54.4618,57.0134,54.4618,56.8501,278112.56701996,0
+MSA.US,D,20161114,000000,57.3339,58.4133,56.6029,57.3162,144328.32972949,0
+MSA.US,D,20161115,000000,57.2073,57.8287,56.2752,56.6216,147222.09282889,0
+MSA.US,D,20161116,000000,56.5177,57.8098,56.5177,57.7524,205800.83337683,0
+MSA.US,D,20161117,000000,57.5714,58.3679,57.3883,58.3233,153814.1720934,0
+MSA.US,D,20161118,000000,58.452,58.5043,57.7168,57.9661,134528.14565273,0
+MSA.US,D,20161121,000000,58.1214,59.2929,57.608,57.7168,181781.48783226,0
+MSA.US,D,20161122,000000,58.1501,58.1501,57.5991,57.8187,182766.96426325,0
+MSA.US,D,20161123,000000,57.6654,58.2679,57.5674,58.0552,109577.90391027,0
+MSA.US,D,20161125,000000,58.3402,58.3402,57.5892,57.9236,58968.888140103,0
+MSA.US,D,20161128,000000,57.7,57.8949,56.6394,57.4636,142747.52445968,0
+MSA.US,D,20161129,000000,57.4735,57.8781,57.0411,57.0777,150123.94188875,0
+MSA.US,D,20161130,000000,57.5714,57.9741,56.8324,56.8947,125414.25746996,0
+MSA.US,D,20161201,000000,57.0678,57.3528,56.5177,57.2865,194995.96871298,0
+MSA.US,D,20161202,000000,56.9768,57.9414,56.9768,57.4339,94968.594850297,0
+MSA.US,D,20161205,000000,58.0265,58.6616,57.4082,58.2858,110857.50715297,0
+MSA.US,D,20161206,000000,58.5796,59.3018,57.4536,58.9912,219958.33939613,0
+MSA.US,D,20161207,000000,58.9011,60.0448,58.2234,59.8687,161299.74998866,0
+MSA.US,D,20161208,000000,60.2982,62.168,59.8321,62.1304,230588.34516505,0
+MSA.US,D,20161209,000000,62.451,62.7557,61.8187,62.6409,162724.90051963,0
+MSA.US,D,20161212,000000,62.5232,63.0446,61.6901,62.3223,150399.87528942,0
+MSA.US,D,20161213,000000,62.541,63.0011,61.4715,62.3778,132310.57099675,0
+MSA.US,D,20161214,000000,62.0394,62.442,61.699,61.8751,127899.67956616,0
+MSA.US,D,20161215,000000,62.1304,63.6867,61.3726,63.2939,175901.98383323,0
+MSA.US,D,20161216,000000,63.4116,63.9044,62.7092,62.9189,741834.31340463,0
+MSA.US,D,20161219,000000,62.9724,63.285,61.416,62.6132,159534.9891184,0
+MSA.US,D,20161220,000000,63.0911,64.0528,62.7072,63.7589,149706.50418003,0
+MSA.US,D,20161221,000000,63.5491,65.242,63.4393,64.959,227130.5863236,0
+MSA.US,D,20161222,000000,64.7562,64.8413,63.4947,64.2912,157076.85713875,0
+MSA.US,D,20161223,000000,64.5197,64.9868,64.0785,64.7097,110469.38105092,0
+MSA.US,D,20161227,000000,64.5939,65.2252,64.126,64.3099,118213.70968088,0
+MSA.US,D,20161228,000000,64.5761,64.7008,63.0356,63.2187,88007.593639833,0
+MSA.US,D,20161229,000000,63.3949,63.6313,62.6053,63.6224,128603.15812612,0
+MSA.US,D,20161230,000000,63.9628,63.9992,63.1109,63.4581,124811.85341573,0
+MSA.US,D,20170103,000000,64.0429,64.5297,62.8418,63.4483,151108.40757468,0
+MSA.US,D,20170104,000000,63.6125,64.8224,63.6125,63.9895,230639.89316297,0
+MSA.US,D,20170105,000000,63.8865,64.0172,62.8071,62.9378,119657.05362288,0
+MSA.US,D,20170106,000000,63.1732,63.1732,62.4974,62.5074,74193.740940048,0
+MSA.US,D,20170109,000000,62.3402,62.9278,61.9275,62.2105,192691.46998207,0
+MSA.US,D,20170110,000000,62.5232,64.5671,62.169,63.6224,203446.8081381,0
+MSA.US,D,20170111,000000,63.4581,63.8232,62.6894,63.6965,126784.82776782,0
+MSA.US,D,20170112,000000,63.3374,63.4483,61.6813,62.6409,77619.155939652,0
+MSA.US,D,20170113,000000,63.0822,64.1487,63.0822,63.6224,101459.59960906,0
+MSA.US,D,20170117,000000,63.2573,63.6036,62.257,62.3876,77220.922387027,0
+MSA.US,D,20170118,000000,62.6706,62.6993,62.0849,62.35,129404.67895665,0
+MSA.US,D,20170119,000000,62.6508,62.8902,61.0145,61.3993,136471.80839815,0
+MSA.US,D,20170120,000000,61.4427,61.9642,61.4319,61.6268,151505.63038224,0
+MSA.US,D,20170123,000000,61.4715,61.8267,60.8412,61.144,108405.43964367,0
+MSA.US,D,20170124,000000,61.6091,62.6409,61.2875,62.442,301081.74844987,0
+MSA.US,D,20170125,000000,63.3029,65.6535,63.3029,65.5567,729692.23302982,0
+MSA.US,D,20170126,000000,65.517,67.2841,65.3726,66.8705,402577.734881,0
+MSA.US,D,20170127,000000,67.1643,68.1973,66.541,68.1973,315513.16637974,0
+MSA.US,D,20170130,000000,67.6867,67.7402,65.9008,66.726,330035.55136477,0
+MSA.US,D,20170131,000000,66.2857,67.0249,65.0312,65.3063,1743410.9024107,0
+MSA.US,D,20170201,000000,65.9752,67.2652,64.4623,64.9868,217621.49682338,0
+MSA.US,D,20170202,000000,65.2053,65.432,64.4178,64.7463,212985.20924498,0
+MSA.US,D,20170203,000000,65.4083,66.0018,64.9669,65.3815,219925.9955543,0
+MSA.US,D,20170206,000000,65.2617,65.3805,63.1683,63.2939,193676.94641305,0
+MSA.US,D,20170207,000000,63.4116,63.8865,62.7627,62.8704,176553.91439527,0
+MSA.US,D,20170208,000000,62.8804,62.8804,61.6091,62.0749,208792.6387468,0
+MSA.US,D,20170209,000000,62.1036,63.7876,62.1036,62.8517,224981.74233152,0
+MSA.US,D,20170210,000000,63.2028,63.7382,62.8834,63.4057,197356.05842208,0
+MSA.US,D,20170213,000000,63.48,64.123,62.8606,63.3049,215786.99454415,0
+MSA.US,D,20170214,000000,62.9091,63.4136,62.4133,63.378,205369.24523731,0
+MSA.US,D,20170215,000000,63.286,63.7827,62.6885,63.4057,119726.79503184,0
+MSA.US,D,20170216,000000,63.6164,63.7926,62.7884,63.7639,148017.54918908,0
+MSA.US,D,20170217,000000,63.5788,64.3703,63.2732,64.2794,136550.64651263,0
+MSA.US,D,20170221,000000,64.397,65.0599,63.9488,64.3259,199306.79638289,0
+MSA.US,D,20170222,000000,64.0666,64.4801,63.5601,64.1873,90156.437631912,0
+MSA.US,D,20170223,000000,64.2507,64.3357,62.8804,63.8104,189518.74124682,0
+MSA.US,D,20170224,000000,61.519,66.6518,61.3072,65.0045,383716.22136445,0
+MSA.US,D,20170227,000000,65.0233,67.1573,64.7205,67.1109,238026.4180426,0
+MSA.US,D,20170228,000000,66.5231,67.1573,65.7871,66.452,202999.04807765,0
+MSA.US,D,20170301,000000,67.5997,68.4436,67.3048,67.5442,322787.49855801,0
+MSA.US,D,20170302,000000,67.5087,68.6474,66.8972,67.9766,229986.95185587,0
+MSA.US,D,20170303,000000,67.5997,67.9172,66.5648,67.0269,187345.63937336,0
+MSA.US,D,20170306,000000,66.6885,67.186,66.4123,66.8546,189288.29137373,0
+MSA.US,D,20170307,000000,66.7804,66.7804,64.96,65.1608,259447.13804456,0
+MSA.US,D,20170308,000000,64.9946,65.3518,64.1685,64.4703,233506.36614582,0
+MSA.US,D,20170309,000000,64.5098,65.235,63.4057,63.57,146111.28401079,0
+MSA.US,D,20170310,000000,64.3803,64.3803,62.8902,63.4513,237311.82128701,0
+MSA.US,D,20170313,000000,63.3306,63.754,62.8418,63.0021,211042.55724461,0
+MSA.US,D,20170314,000000,62.4954,63.193,61.9226,62.8071,224578.45505361,0
+MSA.US,D,20170315,000000,63.0456,64.8224,63.0456,64.5564,240443.1094749,0
+MSA.US,D,20170316,000000,64.6108,65.153,64.4356,64.5464,169532.26848136,0
+MSA.US,D,20170317,000000,64.6108,65.7782,63.9004,65.4814,513079.45977375,0
+MSA.US,D,20170320,000000,65.4814,65.4913,64.3536,64.6108,106134.29549964,0
+MSA.US,D,20170321,000000,65.1975,65.1975,62.7715,62.8161,228274.7497286,0
+MSA.US,D,20170322,000000,62.7982,63.6343,62.539,62.9378,103209.19930346,0
+MSA.US,D,20170323,000000,63.1831,64.2892,63.0733,63.8104,113685.57182364,0
+MSA.US,D,20170324,000000,64.0132,64.4456,62.9378,63.2296,80928.335257651,0
+MSA.US,D,20170327,000000,62.263,63.3404,61.6664,63.0733,90371.726329143,0
+MSA.US,D,20170328,000000,62.8606,63.7193,62.3659,63.6164,183452.24941217,0
+MSA.US,D,20170329,000000,63.47,63.7105,62.8991,63.5442,145170.28036233,0
+MSA.US,D,20170330,000000,63.5887,64.2051,63.1663,64.0755,179887.35159465,0
+MSA.US,D,20170331,000000,64.1596,65.7396,64.1596,65.0135,217551.75541442,0
+MSA.US,D,20170403,000000,65.2835,66.1868,63.5571,63.8351,176995.60998536,0
+MSA.US,D,20170404,000000,63.7737,64.0232,62.6696,63.0634,143630.91563988,0
+MSA.US,D,20170405,000000,63.4877,64.0755,62.3194,62.3856,129832.22411595,0
+MSA.US,D,20170406,000000,62.44,63.47,62.1146,63.4513,131467.60961886,0
+MSA.US,D,20170407,000000,63.2781,63.9915,62.5776,62.7082,185654.6628923,0
+MSA.US,D,20170410,000000,62.8606,64.0666,62.5489,62.9822,153842.472955,0
+MSA.US,D,20170411,000000,62.7369,63.9955,62.7082,63.9955,129271.26060908,0
+MSA.US,D,20170412,000000,63.754,63.754,62.5212,62.6132,106459.75540813,0
+MSA.US,D,20170413,000000,62.5776,62.5776,61.42,61.429,125418.30045018,0
+MSA.US,D,20170417,000000,61.5002,62.3559,61.42,62.2996,116601.5713143,0
+MSA.US,D,20170418,000000,61.8069,63.1583,61.6387,63.0119,154662.18719657,0
+MSA.US,D,20170419,000000,63.3117,63.3117,62.3956,62.7627,166821.45023735,0
+MSA.US,D,20170420,000000,63.1831,63.9865,62.4687,63.8826,161660.58597416,0
+MSA.US,D,20170421,000000,63.9488,64.1962,62.8704,63.939,192800.63044827,0
+MSA.US,D,20170424,000000,64.9135,66.7359,64.0576,66.5401,285852.85266969,0
+MSA.US,D,20170425,000000,67.3325,68.5544,66.9565,67.3661,433128.51498663,0
+MSA.US,D,20170426,000000,69.054,74.829,69.054,74.3877,919632.45496559,0
+MSA.US,D,20170427,000000,74.2661,75.5265,73.4469,74.0929,368650.05553852,0
+MSA.US,D,20170428,000000,74.3877,74.3877,71.5254,71.5996,1466402.0689934,0
+MSA.US,D,20170501,000000,72.1794,72.226,71.0021,71.9954,321954.64463069,0
+MSA.US,D,20170502,000000,72.2547,72.7404,71.3711,72.6572,296889.17795168,0
+MSA.US,D,20170503,000000,72.3723,72.7404,71.5611,72.6285,160418.38029859,0
+MSA.US,D,20170504,000000,72.6572,72.8047,71.4344,72.6198,235056.8490639,0
+MSA.US,D,20170505,000000,72.8323,73.1807,72.1457,72.87,393099.97847755,0
+MSA.US,D,20170508,000000,72.6285,73.1954,71.8678,72.226,113542.04602547,0
+MSA.US,D,20170509,000000,71.9479,72.3081,71.3236,71.5996,141517.4477248,0
+MSA.US,D,20170510,000000,71.1514,72.1418,70.827,71.6294,300941.25488688,0
+MSA.US,D,20170511,000000,71.4443,72.7503,70.5965,72.6118,186345.00176652,0
+MSA.US,D,20170512,000000,72.3812,72.3812,71.5007,71.7184,132486.44063673,0
+MSA.US,D,20170515,000000,72.1131,72.8047,71.7382,71.8223,94435.932205035,0
+MSA.US,D,20170516,000000,71.9014,72.6475,71.2207,72.593,202050.9692138,0
+MSA.US,D,20170517,000000,71.1604,72.5484,70.5717,70.9744,182016.99143063,0
+MSA.US,D,20170518,000000,70.9744,71.7569,70.6341,71.2691,146694.48390891,0
+MSA.US,D,20170519,000000,71.6215,72.591,71.38,71.5017,149180.91675018,0
+MSA.US,D,20170522,000000,72.3575,73.7536,71.6531,73.6348,165485.24527144,0
+MSA.US,D,20170523,000000,73.894,74.9091,73.139,74.4926,226630.26752018,0
+MSA.US,D,20170524,000000,74.7429,75.1861,73.6802,73.9128,144499.1456442,0
+MSA.US,D,20170525,000000,74.3728,74.8527,73.0619,73.2825,230882.47197676,0
+MSA.US,D,20170526,000000,73.2825,73.4192,72.7839,73.339,139096.71331228,0
+MSA.US,D,20170530,000000,73.1075,73.9929,72.7088,73.7536,95394.118519472,0
+MSA.US,D,20170531,000000,74.2165,75.1218,73.0243,74.9289,172028.8087732,0
+MSA.US,D,20170601,000000,75.4799,77.0333,74.6558,77.0244,176320.43228701,0
+MSA.US,D,20170602,000000,76.9591,78.4016,75.4166,76.9254,157102.12576519,0
+MSA.US,D,20170605,000000,76.8493,77.6962,75.8046,75.8313,117047.30988462,0
+MSA.US,D,20170606,000000,75.0091,76.8957,74.1917,76.2567,119820.79432218,0
+MSA.US,D,20170607,000000,76.3982,76.684,75.2791,75.66,145883.86637286,0
+MSA.US,D,20170608,000000,75.4988,77.1263,74.7706,76.7117,175113.60268845,0
+MSA.US,D,20170609,000000,76.7543,77.6625,76.3882,76.9868,241616.58448657,0
+MSA.US,D,20170612,000000,77.0976,77.9138,76.4436,76.684,166142.22955877,0
+MSA.US,D,20170613,000000,76.9868,77.0976,76.0726,76.2942,141933.87468846,0
+MSA.US,D,20170614,000000,76.4772,76.8493,75.5274,76.3882,140271.199069,0
+MSA.US,D,20170615,000000,75.1495,75.7372,74.5845,74.9477,176604.45164814,0
+MSA.US,D,20170616,000000,74.6509,77.0056,74.6509,76.9334,366540.63060367,0
+MSA.US,D,20170619,000000,77.1737,77.6457,76.3091,76.684,172303.73142881,0
+MSA.US,D,20170620,000000,76.3505,76.5069,75.3265,75.5641,127813.76623628,0
+MSA.US,D,20170621,000000,75.5453,76.1844,74.816,75.0546,113571.35763214,0
+MSA.US,D,20170622,000000,74.5945,75.6739,74.0206,74.4025,261617.20768284,0
+MSA.US,D,20170623,000000,74.5114,74.8853,73.3291,74.2344,671697.70312507,0
+MSA.US,D,20170626,000000,74.2898,74.6044,72.3121,73.2558,410943.67172127,0
+MSA.US,D,20170627,000000,73.2638,74.5945,72.6722,73.6625,192247.75290187,0
+MSA.US,D,20170628,000000,74.8428,77.2184,74.8428,77.0244,217351.62789304,0
+MSA.US,D,20170629,000000,77.0976,77.0976,74.4214,75.2327,176661.05337136,0
+MSA.US,D,20170630,000000,75.3622,76.2131,74.6409,74.9922,229385.5585467,0
+MSA.US,D,20170703,000000,75.3712,75.3712,73.7079,74.4302,182244.40906856,0
+MSA.US,D,20170705,000000,74.0404,74.9576,73.5042,73.7713,414989.68418613,0
+MSA.US,D,20170706,000000,73.0343,73.4864,71.8965,72.0646,263663.96642412,0
+MSA.US,D,20170707,000000,72.2951,74.2244,72.1834,74.078,191391.65183823,0
+MSA.US,D,20170710,000000,73.5507,74.0206,72.9492,73.4963,204079.53454404,0
+MSA.US,D,20170711,000000,73.6982,74.7616,73.3755,73.8287,189434.84940706,0
+MSA.US,D,20170712,000000,74.4579,75.6452,73.9128,74.1523,246451.98884127,0
+MSA.US,D,20170713,000000,74.2244,74.2244,73.1075,73.7624,116373.14293132,0
+MSA.US,D,20170714,000000,73.7536,74.4025,73.6259,73.7079,165999.71450567,0
+MSA.US,D,20170717,000000,73.6982,74.0691,73.3568,73.7159,120585.92833065,0
+MSA.US,D,20170718,000000,72.9392,73.7119,72.9086,73.5309,169854.69615468,0
+MSA.US,D,20170719,000000,73.4963,74.0958,73.4963,73.8475,185081.57044473,0
+MSA.US,D,20170720,000000,73.9128,73.9554,73.2925,73.3954,116489.37861292,0
+MSA.US,D,20170721,000000,73.6259,73.8287,73.0807,73.431,130905.63536692,0
+MSA.US,D,20170724,000000,72.9966,74.4382,72.6919,73.3024,147193.79196728,0
+MSA.US,D,20170725,000000,73.5606,73.9831,72.682,73.8574,232128.72063256,0
+MSA.US,D,20170726,000000,73.885,74.0009,73.2381,73.6348,223679.90269756,0
+MSA.US,D,20170727,000000,73.8772,73.8772,72.1636,72.6088,187456.82132968,0
+MSA.US,D,20170728,000000,72.6088,73.1994,71.9707,72.9115,165103.18363973,0
+MSA.US,D,20170731,000000,73.1163,74.2561,72.6355,74.0593,530562.31703198,0
+MSA.US,D,20170801,000000,74.6044,74.8616,72.3208,72.4901,182842.77014255,0
+MSA.US,D,20170802,000000,72.2121,72.4713,70.9536,72.3398,226275.49600503,0
+MSA.US,D,20170803,000000,72.3308,72.9966,71.2207,71.4255,150302.8437639,0
+MSA.US,D,20170804,000000,67.1762,69.2826,65.7999,66.916,506570.26160396,0
+MSA.US,D,20170807,000000,66.9061,67.7866,66.5212,66.8794,345567.67066217,0
+MSA.US,D,20170808,000000,66.7042,67.1485,65.3291,65.523,324552.25942826,0
+MSA.US,D,20170809,000000,65.1263,65.4102,63.0733,63.4897,428251.67008457,0
+MSA.US,D,20170810,000000,63.1119,63.2504,61.5397,61.5764,358262.62858339,0
+MSA.US,D,20170811,000000,61.1717,62.3055,60.9294,61.1262,314857.19283747,0
+MSA.US,D,20170814,000000,61.5517,63.9093,61.4774,63.2128,552023.46683622,0
+MSA.US,D,20170815,000000,63.2128,64.3852,63.1673,63.5204,321071.2534505,0
+MSA.US,D,20170816,000000,63.8163,65.1737,63.8163,64.3653,384595.56956441,0
+MSA.US,D,20170817,000000,64.1616,64.8651,63.7183,64.0319,350249.44176815,0
+MSA.US,D,20170818,000000,63.6224,64.8403,63.6224,63.7272,223979.08323457,0
+MSA.US,D,20170821,000000,63.7183,64.2635,63.2722,64.125,213449.14122635,0
+MSA.US,D,20170822,000000,64.2734,65.8603,64.2734,65.4883,204494.95076264,0
+MSA.US,D,20170823,000000,64.8304,65.5854,64.6533,64.6721,190160.56435828,0
+MSA.US,D,20170824,000000,65.0629,65.9078,64.9234,65.0145,157581.2189224,0
+MSA.US,D,20170825,000000,65.3873,66.076,65.1093,65.7782,111256.75145066,0
+MSA.US,D,20170828,000000,66.0196,66.3164,65.3132,65.8702,318208.82344788,0
+MSA.US,D,20170829,000000,65.4883,66.5024,65.3616,65.6753,147350.45745118,0
+MSA.US,D,20170830,000000,65.6565,66.4094,65.6565,66.3066,126106.61783429,0
+MSA.US,D,20170831,000000,66.6608,67.747,66.3728,67.6718,180575.66897876,0
+MSA.US,D,20170901,000000,67.933,67.933,66.6518,66.8546,145105.59267865,0
+MSA.US,D,20170905,000000,66.7449,67.2504,65.9168,66.1216,130260.78002029,0
+MSA.US,D,20170906,000000,66.2986,66.6211,65.9445,66.2799,131345.30946691,0
+MSA.US,D,20170907,000000,66.448,66.8002,65.9445,66.5381,175717.01748773,0
+MSA.US,D,20170908,000000,66.2799,66.5222,65.5764,65.702,439036.31984726,0
+MSA.US,D,20170911,000000,66.458,67.5621,66.2521,66.8823,388275.69231847,0
+MSA.US,D,20170912,000000,67.0892,67.571,65.2786,66.7162,950601.68352498,0
+MSA.US,D,20170913,000000,66.2234,67.6254,66.2234,67.2731,198780.19820798,0
+MSA.US,D,20170914,000000,67.2909,68.2991,66.8992,68.2309,147953.87225047,0
+MSA.US,D,20170915,000000,68.4901,69.5497,68.2012,69.0856,776151.12959422,0
+MSA.US,D,20170918,000000,69.0194,69.4933,68.3159,68.5,200967.45051224,0
+MSA.US,D,20170919,000000,68.5474,69.1945,68.3852,69.139,173459.01302945,0
+MSA.US,D,20170920,000000,69.2519,69.6131,68.8611,69.2608,295819.80968093,0
+MSA.US,D,20170921,000000,69.336,69.893,68.9639,69.7366,127552.99401147,0
+MSA.US,D,20170922,000000,69.6318,71.6581,69.6318,71.4908,167128.71673482,0
+MSA.US,D,20170925,000000,71.4542,72.3427,70.7567,71.5818,112302.87258508,0
+MSA.US,D,20170926,000000,71.6313,72.6148,71.5096,72.0923,219955.30716096,0
+MSA.US,D,20170927,000000,72.4465,74.4085,72.215,74.1859,259326.85938272,0
+MSA.US,D,20170928,000000,74.0444,75.0645,73.3855,75.0368,156573.50610016,0
+MSA.US,D,20170929,000000,75.0466,75.3275,73.2271,73.8505,305384.49015931,0
+MSA.US,D,20171002,000000,73.9247,75.3178,73.2271,75.3178,170154.88743674,0
+MSA.US,D,20171003,000000,72.3427,72.9095,70.5251,72.0676,360097.13086261,0
+MSA.US,D,20171004,000000,71.9064,71.9192,70.3936,70.6736,337473.62424234,0
+MSA.US,D,20171005,000000,71.1198,71.8797,70.8478,71.7976,126195.56339934,0
+MSA.US,D,20171006,000000,71.6215,72.3615,71.5541,72.3525,238489.33927891,0
+MSA.US,D,20171009,000000,72.2537,72.2981,71.4245,71.8717,118299.62301076,0
+MSA.US,D,20171010,000000,72.3525,72.4762,71.6926,72.03,141418.39470917,0
+MSA.US,D,20171011,000000,72.3348,72.6879,71.9914,72.6405,138257.79491462,0
+MSA.US,D,20171012,000000,72.4169,73.2173,72.0766,73.0323,130635.76643659,0
+MSA.US,D,20171013,000000,73.4478,73.6318,72.6781,73.2074,179820.64242085,0
+MSA.US,D,20171016,000000,73.2638,73.9157,73.1887,73.5418,198421.38371259,0
+MSA.US,D,20171017,000000,73.2727,74.8616,73.2727,74.454,162481.31096078,0
+MSA.US,D,20171018,000000,74.5371,75.476,74.2928,75.0743,150806.19480251,0
+MSA.US,D,20171019,000000,74.5272,76.4515,74.4728,76.3476,236516.36492681,0
+MSA.US,D,20171020,000000,79.5057,79.6907,75.6976,76.7107,334879.04167994,0
+MSA.US,D,20171023,000000,76.6267,76.9878,74.7993,74.9664,320008.96039515,0
+MSA.US,D,20171024,000000,75.1683,75.8817,73.987,75.5383,183737.27951837,0
+MSA.US,D,20171025,000000,75.4087,75.4186,72.9669,74.0345,160991.47274615,0
+MSA.US,D,20171026,000000,74.6855,76.6554,73.6822,76.2191,163300.0144573,0
+MSA.US,D,20171027,000000,76.0696,76.5703,75.2138,75.5196,186338.93729618,0
+MSA.US,D,20171030,000000,75.2614,75.7065,72.9027,73.1787,132624.9127096,0
+MSA.US,D,20171031,000000,73.9959,74.4639,73.339,73.8406,362116.59948735,0
+MSA.US,D,20171101,000000,74.7242,74.7242,72.8373,73.8129,192521.66481242,0
+MSA.US,D,20171102,000000,73.5705,73.9632,73.1787,73.618,113352.02595468,0
+MSA.US,D,20171103,000000,73.8505,74.3689,73.4577,74.0444,353641.50218086,0
+MSA.US,D,20171106,000000,74.1483,74.2117,73.0412,73.0986,117354.57638208,0
+MSA.US,D,20171107,000000,73.3291,73.6822,72.5277,73.339,143993.77311548,0
+MSA.US,D,20171108,000000,72.8838,73.0511,71.7213,73.0323,93879.011678396,0
+MSA.US,D,20171109,000000,72.215,73.2825,71.3415,72.9284,124105.3426206,0
+MSA.US,D,20171110,000000,72.5218,73.247,72.3902,72.596,81203.257913269,0
+MSA.US,D,20171113,000000,71.841,73.25,71.5968,73.2104,97343.845735238,0
+MSA.US,D,20171114,000000,72.9492,73.9929,71.9746,73.9464,133157.57535486,0
+MSA.US,D,20171115,000000,73.6318,73.7129,72.6879,72.9492,112870.91130735,0
+MSA.US,D,20171116,000000,73.154,74.6766,73.154,74.0603,150338.21984092,0
+MSA.US,D,20171117,000000,73.5269,74.3679,72.7068,74.0603,90982.216343825,0
+MSA.US,D,20171120,000000,74.1453,74.638,73.7099,74.4431,77595.908803331,0
+MSA.US,D,20171121,000000,74.638,74.8527,73.8465,74.8428,145796.94229792,0
+MSA.US,D,20171122,000000,75.0853,75.105,74.2274,74.4431,82569.785230903,0
+MSA.US,D,20171124,000000,74.7242,74.7863,74.1552,74.5361,40816.917653865,0
+MSA.US,D,20171127,000000,74.4886,75.1604,74.4886,75.105,159547.11805909,0
+MSA.US,D,20171128,000000,75.4404,77.9861,75.1881,77.8504,159101.37948877,0
+MSA.US,D,20171129,000000,77.8307,79.9658,77.4369,79.4443,186359.15219732,0
+MSA.US,D,20171130,000000,79.7243,80.5703,79.5373,80.2358,208723.90808289,0
+MSA.US,D,20171201,000000,79.9658,80.0321,76.9976,78.1097,168588.23259773,0
+MSA.US,D,20171204,000000,79.1921,79.4939,77.2698,77.4092,261265.46840286,0
+MSA.US,D,20171205,000000,77.9494,77.9761,76.3545,76.3545,124070.97728865,0
+MSA.US,D,20171206,000000,76.4119,77.0174,76.0488,76.4119,81809.704947723,0
+MSA.US,D,20171207,000000,76.3457,77.2895,75.9637,76.6929,202597.78228985,0
+MSA.US,D,20171208,000000,76.9264,77.3538,75.2079,75.2356,142157.24934615,0
+MSA.US,D,20171211,000000,75.105,75.105,73.1084,73.7049,262657.26434693,0
+MSA.US,D,20171212,000000,73.7049,74.2097,72.9037,72.9789,216384.34487309,0
+MSA.US,D,20171213,000000,72.8086,74.3679,72.8086,73.4517,145879.82339263,0
+MSA.US,D,20171214,000000,73.7049,74.3284,72.0696,72.2883,202584.64260412,0
+MSA.US,D,20171215,000000,72.8086,74.8903,72.7404,73.6962,612098.11006913,0
+MSA.US,D,20171218,000000,74.5361,75.5136,74.4976,75.2731,134560.48949457,0
+MSA.US,D,20171219,000000,75.3662,76.4506,74.2097,74.3284,120974.0544327,0
+MSA.US,D,20171220,000000,74.7596,75.6382,74.0118,74.1552,112663.70857058,0
+MSA.US,D,20171221,000000,74.1552,75.2821,74.1552,74.815,101258.46134263,0
+MSA.US,D,20171222,000000,74.6667,74.7776,73.8465,74.0603,144595.16642465,0
+MSA.US,D,20171226,000000,73.9841,74.4817,73.145,73.3044,71305.031565937,0
+MSA.US,D,20171227,000000,73.2855,74.2067,72.7156,73.3142,86970.569210918,0
+MSA.US,D,20171228,000000,73.3993,73.4032,72.6505,73.3142,82143.250816671,0
+MSA.US,D,20171229,000000,73.2855,73.7466,72.3071,72.3238,121257.06304879,0
+MSA.US,D,20180102,000000,72.7256,73.8564,72.4752,73.5843,155670.91076388,0
+MSA.US,D,20180103,000000,73.6408,74.1255,72.6879,73.2855,91481.524402191,0
+MSA.US,D,20180104,000000,73.613,74.1937,73.2203,73.342,132781.5781935,0
+MSA.US,D,20180105,000000,73.4439,73.7703,72.6692,73.3044,137156.08280203,0
+MSA.US,D,20180108,000000,73.154,74.3481,72.6148,73.9217,247928.68737017,0
+MSA.US,D,20180109,000000,73.8762,74.3679,72.7156,72.8937,209945.89885731,0
+MSA.US,D,20180110,000000,72.772,73.8366,72.1943,73.5665,274347.54168106,0
+MSA.US,D,20180111,000000,73.7892,75.9637,73.7049,75.0011,326286.69794679,0
+MSA.US,D,20180112,000000,75.1237,75.8609,74.2729,74.6855,96296.713855749,0
+MSA.US,D,20180116,000000,75.1792,76.3734,74.3975,74.4075,103808.57112251,0
+MSA.US,D,20180117,000000,74.7776,75.9598,73.8277,75.4602,143505.58325275,0
+MSA.US,D,20180118,000000,75.2911,75.7679,74.2461,74.2828,164719.10051792,0
+MSA.US,D,20180119,000000,74.0701,75.2454,73.8762,75.2168,123705.08757786,0
+MSA.US,D,20180122,000000,74.7339,74.8903,73.9217,74.8527,95782.244621522,0
+MSA.US,D,20180123,000000,74.5441,75.3385,74.1156,75.2079,101563.70634997,0
+MSA.US,D,20180124,000000,75.658,75.8036,74.1156,74.2997,118551.29853006,0
+MSA.US,D,20180125,000000,74.5618,74.6667,73.6318,74.3195,269688.00696634,0
+MSA.US,D,20180126,000000,74.3877,75.2644,74.0316,74.9774,309179.83784993,0
+MSA.US,D,20180129,000000,74.9674,75.4028,74.453,74.4976,188333.13729447,0
+MSA.US,D,20180130,000000,73.613,74.5401,72.7919,73.3598,134632.25239364,0
+MSA.US,D,20180131,000000,73.8564,75.1327,72.6692,73.0619,367840.44874752,0
+MSA.US,D,20180201,000000,72.8383,74.0701,72.6148,74.0603,128738.59796382,0
+MSA.US,D,20180202,000000,73.6031,74.1552,73.1916,73.5843,136305.03546368,0
+MSA.US,D,20180205,000000,72.7552,73.5091,70.7656,70.9061,263912.60970824,0
+MSA.US,D,20180206,000000,70.1146,71.2969,68.114,68.7602,243712.86973566,0
+MSA.US,D,20180207,000000,68.2397,69.981,68.124,69.6665,319185.20317335,0
+MSA.US,D,20180208,000000,69.7416,69.7416,67.8925,67.8925,221980.84025604,0
+MSA.US,D,20180209,000000,68.4901,68.9392,66.6805,68.403,131744.55376458,0
+MSA.US,D,20180212,000000,68.6672,69.9553,68.2397,69.246,127037.51403217,0
+MSA.US,D,20180213,000000,68.8977,70.9417,68.8977,70.3708,304673.93638395,0
+MSA.US,D,20180214,000000,70.071,72.1794,69.985,71.9539,229340.07501913,0
+MSA.US,D,20180215,000000,72.5277,72.9956,71.6709,72.8917,79966.105962985,0
+MSA.US,D,20180216,000000,72.593,73.3954,72.593,72.7433,99674.623837653,0
+MSA.US,D,20180220,000000,72.4901,73.8307,71.5601,71.6709,142197.67914845,0
+MSA.US,D,20180221,000000,74.1206,77.3351,72.9017,75.2267,320940.86733809,0
+MSA.US,D,20180222,000000,77.5527,77.7406,75.4236,77.3825,207567.6157372,0
+MSA.US,D,20180223,000000,78.0177,78.3946,76.6039,78.3679,140814.97990989,0
+MSA.US,D,20180226,000000,78.6677,79.8925,77.8237,79.4375,192064.80804646,0
+MSA.US,D,20180227,000000,79.2118,79.9024,76.8097,76.9344,307176.54114612,0
+MSA.US,D,20180228,000000,77.4012,77.7456,75.5344,75.5828,217469.88506476,0
+MSA.US,D,20180301,000000,75.5255,77.3548,74.8033,76.3792,288465.62864313,0
+MSA.US,D,20180302,000000,75.6956,76.882,75.6502,76.7087,186059.97166033,0
+MSA.US,D,20180305,000000,76.3992,77.428,75.4978,77.0808,213427.91558014,0
+MSA.US,D,20180306,000000,77.3548,78.7963,76.2764,78.7686,193341.379054,0
+MSA.US,D,20180307,000000,77.9999,79.6502,77.8633,79.5106,200116.40317389,0
+MSA.US,D,20180308,000000,79.8658,80.1587,78.8637,79.474,187228.3929467,0
+MSA.US,D,20180309,000000,79.7946,81.8456,79.5562,81.4033,232816.02727159,0
+MSA.US,D,20180312,000000,81.3568,81.3568,77.9524,78.0098,317437.62496907,0
+MSA.US,D,20180313,000000,78.5826,78.9961,77.9099,78.5054,318522.15441568,0
+MSA.US,D,20180314,000000,79.2485,79.3692,77.4499,78.5153,228349.54486285,0
+MSA.US,D,20180315,000000,78.5638,78.6677,76.9521,77.4102,176264.84130885,0
+MSA.US,D,20180316,000000,77.62,79.2761,77.523,78.5915,391706.16104336,0
+MSA.US,D,20180319,000000,78.2918,78.8547,77.054,78.639,143316.57392701,0
+MSA.US,D,20180320,000000,78.836,79.1742,78.2541,78.4699,163819.53741681,0
+MSA.US,D,20180321,000000,78.6865,78.9961,78.087,78.2818,109844.74060543,0
+MSA.US,D,20180322,000000,77.7546,78.2394,76.033,76.0894,181575.29584054,0
+MSA.US,D,20180323,000000,76.0983,76.4812,75.0753,75.3771,410751.63016037,0
+MSA.US,D,20180326,000000,76.5286,77.2213,75.0703,77.0718,248365.32923498,0
+MSA.US,D,20180327,000000,77.158,77.3687,75.8342,76.1448,245469.54464546,0
+MSA.US,D,20180328,000000,76.3515,77.5033,76.0805,76.8859,192085.02294762,0
+MSA.US,D,20180329,000000,77.158,78.6202,76.867,78.0276,200979.57945293,0
+MSA.US,D,20180402,000000,77.804,77.804,75.7976,76.3051,200611.66825202,0
+MSA.US,D,20180403,000000,76.7453,77.8534,76.1152,77.7456,174771.97085903,0
+MSA.US,D,20180404,000000,76.8097,78.6489,76.2201,78.3769,121869.57455359,0
+MSA.US,D,20180405,000000,78.7509,79.4463,78.087,79.3028,156550.25896384,0
+MSA.US,D,20180406,000000,78.9388,79.4088,76.8483,77.6823,142730.34179371,0
+MSA.US,D,20180409,000000,78.3482,78.7548,77.794,77.8534,136452.60424206,0
+MSA.US,D,20180410,000000,78.7776,79.8847,78.3482,78.7963,376447.95365653,0
+MSA.US,D,20180411,000000,78.3946,78.5777,77.9187,78.2631,158263.47183617,0
+MSA.US,D,20180412,000000,78.826,79.1742,77.8337,78.6964,142525.16054706,0
+MSA.US,D,20180413,000000,79.1446,79.1446,77.8733,79.0318,557268.22293917,0
+MSA.US,D,20180416,000000,79.4276,81.1372,78.9289,80.87,167979.76407316,0
+MSA.US,D,20180417,000000,81.432,82.6806,80.5317,82.3887,213280.34680175,0
+MSA.US,D,20180418,000000,82.454,82.9428,81.8733,82.6321,136554.68949286,0
+MSA.US,D,20180419,000000,82.2483,84.9097,81.5636,84.1864,355408.28454123,0
+MSA.US,D,20180420,000000,83.9628,84.226,82.8617,83.4385,234256.33897842,0
+MSA.US,D,20180423,000000,83.2772,83.4483,81.5567,82.1265,255656.84407921,0
+MSA.US,D,20180424,000000,84.3665,85.8752,81.152,82.5183,551324.03125647,0
+MSA.US,D,20180425,000000,83.204,83.4385,82.1522,82.4352,328254.6185736,0
+MSA.US,D,20180426,000000,82.6134,82.8073,81.7693,82.2948,252569.01792879,0
+MSA.US,D,20180427,000000,82.0989,82.454,80.6346,81.3469,302110.68691832,0
+MSA.US,D,20180430,000000,81.4132,82.7805,81.3282,81.4033,720577.33410199,0
+MSA.US,D,20180501,000000,81.1797,82.0989,79.9796,81.8178,182170.62467937,0
+MSA.US,D,20180502,000000,81.6566,82.1483,80.8087,81.4419,191762.5952743,0
+MSA.US,D,20180503,000000,81.1441,81.6566,80.2586,80.5149,223434.29164862,0
+MSA.US,D,20180504,000000,80.5238,82.4896,80.2784,82.0305,223216.98146126,0
+MSA.US,D,20180507,000000,82.4896,82.5283,81.5636,81.6922,184757.1212813,0
+MSA.US,D,20180508,000000,81.9385,84.594,81.6477,84.4873,232108.5057314,0
+MSA.US,D,20180509,000000,84.4773,85.2203,83.7214,84.9195,197528.89582689,0
+MSA.US,D,20180510,000000,85.1719,85.9969,84.8167,85.7248,142137.034445,0
+MSA.US,D,20180511,000000,85.6784,85.7733,84.4386,84.9097,137821.15304982,0
+MSA.US,D,20180514,000000,85.2668,85.6685,84.1776,84.3665,98615.363017475,0
+MSA.US,D,20180515,000000,83.9628,84.1319,83.3148,83.7857,154437.80179382,0
+MSA.US,D,20180516,000000,83.9054,84.9868,83.7393,84.4773,202737.26510779,0
+MSA.US,D,20180517,000000,84.7306,84.881,84.1676,84.6831,170388.369545,0
+MSA.US,D,20180518,000000,84.882,86.2018,84.7306,85.7783,169473.64526803,0
+MSA.US,D,20180521,000000,86.3591,87.6691,85.9653,86.5777,208951.32572081,0
+MSA.US,D,20180522,000000,87.0368,87.0368,84.6287,84.7009,173313.46574118,0
+MSA.US,D,20180523,000000,84.506,85.6645,84.3655,85.5507,160494.1861779,0
+MSA.US,D,20180524,000000,85.5507,86.0515,84.1092,85.5973,162233.67842172,0
+MSA.US,D,20180525,000000,85.5132,85.6368,85.1253,85.3084,107636.26265496,0
+MSA.US,D,20180529,000000,85.2223,86.277,85.0659,85.9475,128351.48260682,0
+MSA.US,D,20180530,000000,86.4164,88.3279,86.4164,88.2428,123081.45787742,0
+MSA.US,D,20180531,000000,88.2527,88.9008,87.1624,87.5463,259768.55497281,0
+MSA.US,D,20180601,000000,88.0915,90.266,88.0915,89.8249,337556.50533705,0
+MSA.US,D,20180604,000000,90.0029,90.7558,89.5794,90.7103,194670.5088045,0
+MSA.US,D,20180605,000000,90.7469,91.491,89.8397,90.466,250965.97626773,0
+MSA.US,D,20180606,000000,90.5016,90.9081,89.1748,89.8249,197319.67160001,0
+MSA.US,D,20180607,000000,89.8526,90.3709,88.8879,89.2599,118151.04348733,0
+MSA.US,D,20180608,000000,89.3449,89.4578,88.5554,89.0629,167739.2067495,0
+MSA.US,D,20180611,000000,89.3924,89.9565,88.3012,88.9008,97963.432455437,0
+MSA.US,D,20180612,000000,88.6267,89.1462,87.8461,88.4892,114258.66427119,0
+MSA.US,D,20180613,000000,88.5357,89.3836,87.856,88.9868,122115.18560253,0
+MSA.US,D,20180614,000000,89.6478,89.9762,88.9769,89.7031,165873.3713735,0
+MSA.US,D,20180615,000000,89.6655,89.8347,88.4219,89.5142,424949.56598197,0
+MSA.US,D,20180618,000000,88.5634,90.0266,87.6581,89.7131,206645.81624484,0
+MSA.US,D,20180619,000000,88.8809,89.6478,88.2161,89.5983,270996.92181571,0
+MSA.US,D,20180620,000000,89.9663,91.5474,89.8713,91.019,329796.00478617,0
+MSA.US,D,20180621,000000,90.8339,91.1426,90.3898,90.6044,313558.38543869,0
+MSA.US,D,20180622,000000,90.7855,91.6512,90.2117,90.466,336067.67786747,0
+MSA.US,D,20180625,000000,89.9565,90.5411,88.7722,89.43,244235.42493035,0
+MSA.US,D,20180626,000000,89.3736,90.9577,89.156,90.1919,232294.48282197,0
+MSA.US,D,20180627,000000,90.3512,91.3307,88.8196,88.8454,150095.64102714,0
+MSA.US,D,20180628,000000,88.9394,90.3037,87.9708,90.0118,164022.69717336,0
+MSA.US,D,20180629,000000,90.2275,91.2387,90.1166,90.6905,194982.82902725,0
+MSA.US,D,20180702,000000,89.7962,91.2743,89.7585,91.2287,162076.00219277,0
+MSA.US,D,20180703,000000,91.7343,92.4694,90.9912,91.2911,88815.178940713,0
+MSA.US,D,20180705,000000,91.8481,92.8553,90.9528,92.7435,147286.78051256,0
+MSA.US,D,20180706,000000,92.6108,93.1452,91.945,92.2547,160374.91826112,0
+MSA.US,D,20180709,000000,92.4595,93.1106,92.2457,93.1106,120904.31302375,0
+MSA.US,D,20180710,000000,93.5429,93.5429,91.6324,92.5744,134574.63992537,0
+MSA.US,D,20180711,000000,92.037,92.5457,91.2911,91.7343,113433.89630434,0
+MSA.US,D,20180712,000000,92.3744,92.7712,91.2654,92.4595,150026.91036324,0
+MSA.US,D,20180713,000000,92.4407,93.439,92.3943,93.0165,121760.41408738,0
+MSA.US,D,20180716,000000,92.969,93.1106,91.4246,91.7729,148294.49333481,0
+MSA.US,D,20180717,000000,91.8856,92.3943,91.4148,92.1577,95868.157951402,0
+MSA.US,D,20180718,000000,92.2547,92.7762,91.8481,92.4595,89904.762112613,0
+MSA.US,D,20180719,000000,92.0736,94.0613,92.0736,94.0019,83058.985838695,0
+MSA.US,D,20180720,000000,93.8159,94.5204,93.6765,93.9852,78443.923906507,0
+MSA.US,D,20180723,000000,93.6299,94.3561,92.5544,93.6488,162413.59104194,0
+MSA.US,D,20180724,000000,93.9762,93.9762,92.1874,92.9512,187999.59142552,0
+MSA.US,D,20180725,000000,92.9018,94.1206,92.0094,93.9396,141978.34747098,0
+MSA.US,D,20180726,000000,94.0811,94.0811,85.8704,93.0255,559803.1715432,0
+MSA.US,D,20180727,000000,93.3915,93.8159,92.3467,93.2124,225905.56331401,0
+MSA.US,D,20180730,000000,92.9413,94.4056,92.0549,93.7774,323441.45061016,0
+MSA.US,D,20180731,000000,93.903,95.6571,93.4667,94.9527,383729.36105019,0
+MSA.US,D,20180801,000000,94.9627,95.2544,92.1973,92.4981,206210.18512508,0
+MSA.US,D,20180802,000000,92.0816,93.6567,92.0459,93.1006,118497.72904201,0
+MSA.US,D,20180803,000000,92.9888,93.155,91.1149,91.4246,100612.59525094,0
+MSA.US,D,20180806,000000,91.3207,93.1749,91.3207,93.0452,85695.008948452,0
+MSA.US,D,20180807,000000,93.2046,94.4739,92.7068,94.1108,97836.078578202,0
+MSA.US,D,20180808,000000,94.1009,95.8511,93.7289,95.3494,106545.66873801,0
+MSA.US,D,20180809,000000,95.3494,95.7629,94.1583,94.2987,93013.813909243,0
+MSA.US,D,20180810,000000,93.8061,94.4056,93.3184,93.9852,116710.7317805,0
+MSA.US,D,20180813,000000,94.2236,94.7716,93.5824,93.9663,78430.784220761,0
+MSA.US,D,20180814,000000,94.1405,95.7342,93.7872,95.0002,99553.334430762,0
+MSA.US,D,20180815,000000,94.7529,94.7529,92.9888,93.2984,108545.93320665,0
+MSA.US,D,20180816,000000,93.7774,94.6915,93.1383,93.5824,103992.52672296,0
+MSA.US,D,20180817,000000,93.6101,94.7905,93.1827,94.6718,84988.498153313,0
+MSA.US,D,20180820,000000,94.7102,95.4355,94.0138,94.7429,110712.97060975,0
+MSA.US,D,20180821,000000,95.4355,98.3156,94.8588,96.9275,200968.46125729,0
+MSA.US,D,20180822,000000,96.5367,96.5367,94.7102,95.1486,119420.53927945,0
+MSA.US,D,20180823,000000,95.019,95.2644,94.3779,94.7341,75782.632170316,0
+MSA.US,D,20180824,000000,95.0002,95.1011,94.4254,94.8855,54009.162143335,0
+MSA.US,D,20180827,000000,95.3317,95.7542,94.6815,95.4257,99215.745581583,0
+MSA.US,D,20180828,000000,95.7056,95.7342,94.0366,94.9627,88943.543563006,0
+MSA.US,D,20180829,000000,95.1011,95.7342,94.455,95.2644,184106.20146433,0
+MSA.US,D,20180830,000000,95.2644,95.5147,94.1296,94.6252,91354.170524957,0
+MSA.US,D,20180831,000000,94.465,95.8412,93.7585,95.5246,127664.17596779,0
+MSA.US,D,20180904,000000,95.207,95.6868,93.3905,94.8003,137872.70104774,0
+MSA.US,D,20180905,000000,94.7716,96.2744,93.4093,95.948,165460.98739006,0
+MSA.US,D,20180906,000000,95.8511,96.6732,95.6374,96.5456,84940.993135615,0
+MSA.US,D,20180907,000000,96.4872,98.095,96.2557,97.4015,111220.36462858,0
+MSA.US,D,20180910,000000,97.3134,98.5708,96.693,96.7612,126006.55407361,0
+MSA.US,D,20180911,000000,96.3507,98.0752,96.0242,97.9178,72786.783820117,0
+MSA.US,D,20180912,000000,97.6903,99.0556,97.5092,98.5609,112395.86113036,0
+MSA.US,D,20180913,000000,98.5214,99.6893,97.0799,97.8586,167975.72109293,0
+MSA.US,D,20180914,000000,97.6013,100.204,97.4905,99.8567,140037.71696074,0
+MSA.US,D,20180917,000000,100.025,101.104,99.4517,100.569,135615.70733452,0
+MSA.US,D,20180918,000000,100.915,100.915,99.6893,100.411,116869.41875451,0
+MSA.US,D,20180919,000000,100.332,101.747,99.9763,100.411,118432.03061329,0
+MSA.US,D,20180920,000000,101.242,101.985,100.114,101.568,156825.18161945,0
+MSA.US,D,20180921,000000,101.598,102.855,99.0754,99.2931,372025.94403032,0
+MSA.US,D,20180924,000000,99.412,100.648,99.3624,100.599,130807.59309636,0
+MSA.US,D,20180925,000000,101.262,101.588,100.401,101.311,148110.53773436,0
+MSA.US,D,20180926,000000,101.361,101.806,99.0656,99.2831,172939.49006993,0
+MSA.US,D,20180927,000000,99.3822,99.9863,98.8776,99.5997,85866.835608213,0
+MSA.US,D,20180928,000000,99.4815,101.044,99.4815,100.569,130066.71696926,0
+MSA.US,D,20181001,000000,101.084,101.104,97.8269,98.1969,145986.96236871,0
+MSA.US,D,20181002,000000,98.0454,99.1744,97.5291,98.4522,142363.44133786,0
+MSA.US,D,20181003,000000,98.927,100.174,98.4333,99.7581,78330.720460076,0
+MSA.US,D,20181004,000000,99.3226,100.015,96.7415,96.9869,139686.98842581,0
+MSA.US,D,20181005,000000,97.1758,97.5291,95.9283,96.2458,153806.08613294,0
+MSA.US,D,20181008,000000,96.226,96.3903,95.0863,95.8214,91453.223540584,0
+MSA.US,D,20181009,000000,95.5047,96.3408,95.1684,95.3218,231398.96270109,0
+MSA.US,D,20181010,000000,95.0764,96.1963,94.2503,94.3561,199110.71184175,0
+MSA.US,D,20181011,000000,93.9683,94.6074,88.8918,89.0472,233609.46214167,0
+MSA.US,D,20181012,000000,90.3007,90.6034,87.487,88.7138,194857.49664013,0
+MSA.US,D,20181015,000000,88.3823,89.9613,88.1746,89.3004,228209.05129987,0
+MSA.US,D,20181016,000000,89.7447,92.7602,89.2817,92.6732,102210.58318673,0
+MSA.US,D,20181017,000000,92.3794,93.1273,91.6888,92.7772,126866.69811748,0
+MSA.US,D,20181018,000000,92.3794,92.8483,90.1326,91.5493,120763.81946077,0
+MSA.US,D,20181019,000000,91.5691,92.3329,91.0477,91.483,147187.72749694,0
+MSA.US,D,20181022,000000,91.7759,93.0888,90.9418,92.5604,162796.6634187,0
+MSA.US,D,20181023,000000,91.302,93.3786,90.6301,92.4081,196642.47241153,0
+MSA.US,D,20181024,000000,92.0766,92.4081,89.7535,89.9326,187998.58068046,0
+MSA.US,D,20181025,000000,91.483,102.983,90.2819,101.529,642916.73761499,0
+MSA.US,D,20181026,000000,100.569,102.608,97.3836,97.908,323579.92268302,0
+MSA.US,D,20181029,000000,99.0754,102.005,98.0851,99.6295,310037.96040368,0
+MSA.US,D,20181030,000000,99.7391,102.786,99.7391,100.748,179665.99842708,0
+MSA.US,D,20181031,000000,101.598,102.33,98.5214,98.6995,290179.85226052,0
+MSA.US,D,20181101,000000,99.2238,101.173,98.65,99.8767,173394.32534577,0
+MSA.US,D,20181102,000000,100.312,100.856,98.8776,100.609,142829.39480933,0
+MSA.US,D,20181105,000000,100.856,101.668,99.3524,101.064,136552.66800274,0
+MSA.US,D,20181106,000000,100.965,103.606,100.351,102.796,126109.65006946,0
+MSA.US,D,20181107,000000,102.953,104.577,101.905,102.806,178477.36223955,0
+MSA.US,D,20181108,000000,102.549,103.31,101.222,102.796,92455.882637547,0
+MSA.US,D,20181109,000000,102.302,102.983,100.124,101.48,110518.90755872,0
+MSA.US,D,20181112,000000,101.44,102.855,100.371,101.252,127793.55133512,0
+MSA.US,D,20181113,000000,101.815,103.716,101.202,102.865,166328.20664934,0
+MSA.US,D,20181114,000000,103.854,104.102,101.796,102.339,137192.46962409,0
+MSA.US,D,20181115,000000,101.628,104.072,100.668,104.003,141584.1568986,0
+MSA.US,D,20181116,000000,103.122,105.032,101.361,104.892,175502.73953556,0
+MSA.US,D,20181119,000000,104.15,105.121,102.489,102.736,126000.48960326,0
+MSA.US,D,20181120,000000,101.618,102.302,99.9963,100.826,108953.26346479,0
+MSA.US,D,20181121,000000,101.114,102.044,100.569,100.778,91136.860337612,0
+MSA.US,D,20181123,000000,99.9664,101.776,99.204,100.778,53751.422153693,0
+MSA.US,D,20181126,000000,101.648,102.835,100.559,101.668,151226.66474639,0
+MSA.US,D,20181127,000000,101.292,102.312,100.589,100.807,113955.44075396,0
+MSA.US,D,20181128,000000,101.361,102.696,99.2238,102.519,171189.89037554,0
+MSA.US,D,20181129,000000,102.222,103.636,100.648,102.034,169584.82722435,0
+MSA.US,D,20181130,000000,101.915,103.597,101.558,103.34,171691.21992402,0
+MSA.US,D,20181203,000000,104.21,104.467,102.539,103.716,158355.44963639,0
+MSA.US,D,20181204,000000,103.616,103.616,96.7909,97.2144,177270.53264099,0
+MSA.US,D,20181206,000000,96.0044,97.6903,94.652,97.6211,165082.96873859,0
+MSA.US,D,20181207,000000,97.3233,98.8577,93.5241,94.2266,194709.92786174,0
+MSA.US,D,20181210,000000,94.455,95.1586,93.3559,93.8871,148266.1924732,0
+MSA.US,D,20181211,000000,94.8855,95.9658,93.3786,94.465,96589.829922401,0
+MSA.US,D,20181212,000000,95.7829,97.5914,95.6671,96.1963,83345.026689946,0
+MSA.US,D,20181213,000000,96.4595,97.6211,94.4273,95.3396,91555.308791383,0
+MSA.US,D,20181214,000000,94.3413,95.9747,93.998,95.1486,124412.60911804,0
+MSA.US,D,20181217,000000,95.0922,96.226,92.9948,93.4677,188098.64444114,0
+MSA.US,D,20181218,000000,93.9426,95.4078,93.5924,94.0069,189970.54428749,0
+MSA.US,D,20181219,000000,93.8683,96.0925,92.0172,92.6911,139352.43181181,0
+MSA.US,D,20181220,000000,92.4338,94.5015,91.8728,93.6952,270665.39743687,0
+MSA.US,D,20181221,000000,92.8701,92.8701,84.9443,85.5409,761137.52251128,0
+MSA.US,D,20181224,000000,84.5644,86.736,83.1792,84.1349,84415.405705756,0
+MSA.US,D,20181226,000000,83.8411,86.7627,82.2403,86.6865,173689.46290254,0
+MSA.US,D,20181227,000000,84.7028,87.5869,84.1636,87.4286,169043.06787357,0
+MSA.US,D,20181228,000000,88.0549,89.247,86.7815,87.9005,177848.67881383,0
+MSA.US,D,20181231,000000,88.3744,89.4014,87.6057,89.4014,152766.02946884,0
+MSA.US,D,20190102,000000,87.7788,90.2621,87.2366,90.1968,229442.16026993,0
+MSA.US,D,20190103,000000,89.9109,89.9109,86.1166,87.578,166792.13863069,0
+MSA.US,D,20190104,000000,88.9918,91.212,88.5564,90.8439,202443.13829608,0
+MSA.US,D,20190107,000000,90.6034,90.9329,89.3529,90.1968,201418.24280785,0
+MSA.US,D,20190108,000000,91.3999,93.1442,90.3956,93.0135,128348.45037165,0
+MSA.US,D,20190109,000000,93.2026,94.3314,92.4427,93.2213,347952.01825264,0
+MSA.US,D,20190110,000000,92.1973,94.37,90.9428,93.3174,161392.73853395,0
+MSA.US,D,20190111,000000,92.5772,93.2213,90.924,92.8978,174079.6104947,0
+MSA.US,D,20190114,000000,92.0736,93.0422,90.9725,92.217,128221.09649442,0
+MSA.US,D,20190115,000000,92.217,93.2411,91.6561,92.6811,188842.5528034,0
+MSA.US,D,20190116,000000,92.6811,94.4155,92.129,93.2877,391091.62804846,0
+MSA.US,D,20190117,000000,92.5861,94.9824,92.501,93.6952,173536.84039887,0
+MSA.US,D,20190118,000000,94.2641,96.6732,93.7219,95.6275,161274.48136222,0
+MSA.US,D,20190122,000000,94.5877,95.0922,93.0799,94.2266,158105.79560722,0
+MSA.US,D,20190123,000000,94.7529,95.5147,92.5724,93.9149,140705.81944369,0
+MSA.US,D,20190124,000000,93.8289,94.7529,93.2688,93.7318,108491.35297354,0
+MSA.US,D,20190125,000000,94.653,96.236,93.3608,94.6441,124410.58762794,0
+MSA.US,D,20190128,000000,93.4291,93.7418,91.4662,92.0361,161892.04659231,0
+MSA.US,D,20190129,000000,91.9332,93.1273,91.4385,92.878,195422.50312722,0
+MSA.US,D,20190130,000000,93.8386,93.8386,91.4662,93.3461,242561.63111527,0
+MSA.US,D,20190131,000000,93.3174,95.4959,92.7385,95.0002,287930.94450775,0
+MSA.US,D,20190201,000000,94.9903,95.6097,93.7902,94.3413,139908.34159338,0
+MSA.US,D,20190204,000000,94.2354,95.0675,93.4291,95.0389,174206.96437194,0
+MSA.US,D,20190205,000000,94.8855,96.888,94.1433,95.9283,171853.94987826,0
+MSA.US,D,20190206,000000,95.7629,96.8394,95.4168,96.0439,130029.31940214,0
+MSA.US,D,20190207,000000,95.3317,95.8996,93.9426,95.019,131311.95488002,0
+MSA.US,D,20190208,000000,94.6628,96.2844,94.6628,95.9283,164538.17715264,0
+MSA.US,D,20190211,000000,96.4101,96.7909,95.4752,96.6832,176853.09493226,0
+MSA.US,D,20190212,000000,97.2738,97.5291,95.8313,96.507,182819.52300623,0
+MSA.US,D,20190213,000000,97.0264,97.4805,95.7342,96.5753,240959.60019925,0
+MSA.US,D,20190214,000000,95.956,97.4805,95.956,96.0439,184866.28174751,0
+MSA.US,D,20190215,000000,96.9176,97.4212,96.4101,97.1076,188666.68316342,0
+MSA.US,D,20190219,000000,96.2161,97.1857,95.1684,96.3408,208652.14518381,0
+MSA.US,D,20190220,000000,96.3705,97.8367,94.6628,95.3317,337954.73888968,0
+MSA.US,D,20190221,000000,95.0487,100.045,95.0487,99.9066,345068.3626038,0
+MSA.US,D,20190222,000000,100.025,100.025,98.6005,99.204,264792.96865326,0
+MSA.US,D,20190225,000000,99.6295,99.8667,98.6104,98.6203,377593.12780659,0
+MSA.US,D,20190226,000000,98.7489,100.302,98.65,99.1051,379360.92091202,0
+MSA.US,D,20190227,000000,98.6599,99.402,97.8783,98.8776,260346.70114566,0
+MSA.US,D,20190228,000000,98.8973,99.3128,98.3443,98.4235,184318.45792639,0
+MSA.US,D,20190301,000000,99.1447,99.1447,97.4994,97.8269,152620.48218058,0
+MSA.US,D,20190304,000000,98.0257,98.3938,96.9275,97.8586,182346.49431935,0
+MSA.US,D,20190305,000000,97.7873,98.1474,96.7612,97.3233,128727.47976819,0
+MSA.US,D,20190306,000000,97.3738,97.7388,96.8681,96.8681,164975.82976251,0
+MSA.US,D,20190307,000000,97.0878,97.6111,95.5513,97.2837,279169.80635002,0
+MSA.US,D,20190308,000000,96.7515,97.6111,96.6445,97.3441,130429.57444489,0
+MSA.US,D,20190311,000000,97.441,99.8567,97.441,99.55,144011.96652652,0
+MSA.US,D,20190312,000000,99.4914,99.6493,98.3344,99.1546,133403.18640382,0
+MSA.US,D,20190313,000000,99.1447,99.6196,97.0749,97.4608,195936.97236145,0
+MSA.US,D,20190314,000000,97.254,97.254,96.1766,96.4298,199664.60013322,0
+MSA.US,D,20190315,000000,96.6643,98.1474,96.6643,97.1175,350145.33502723,0
+MSA.US,D,20190318,000000,97.2738,98.5808,97.0878,97.9574,196002.67079018,0
+MSA.US,D,20190319,000000,98.2067,98.8083,97.4905,97.9377,224237.83396926,0
+MSA.US,D,20190320,000000,97.7002,98.2562,95.6671,97.2837,110980.81804998,0
+MSA.US,D,20190321,000000,96.888,98.8083,96.6445,97.0799,163966.09545014,0
+MSA.US,D,20190322,000000,96.6545,96.6545,94.6114,94.8202,199780.83581483,0
+MSA.US,D,20190325,000000,94.8489,96.4774,94.4095,96.0925,217858.01116681,0
+MSA.US,D,20190326,000000,96.6643,97.7873,96.1667,96.888,178824.04779423,0
+MSA.US,D,20190327,000000,96.8978,98.1148,96.1577,97.8367,167426.88652675,0
+MSA.US,D,20190328,000000,98.0158,99.6992,98.0158,99.0359,116344.84206971,0
+MSA.US,D,20190329,000000,99.4815,100.214,97.6013,98.4333,210543.24918625,0
+MSA.US,D,20190401,000000,99.204,100.401,98.65,99.6693,179641.74054569,0
+MSA.US,D,20190402,000000,99.8966,99.9963,98.7589,98.9073,182166.58169913,0
+MSA.US,D,20190403,000000,99.8767,101.786,99.8767,101.421,137588.6816866,0
+MSA.US,D,20190404,000000,101.628,101.628,99.2931,100.194,147253.42592567,0
+MSA.US,D,20190405,000000,100.342,101.698,99.9863,101.598,119157.74556451,0
+MSA.US,D,20190408,000000,101.025,101.935,100.817,101.489,111510.44846006,0
+MSA.US,D,20190409,000000,101.311,101.311,99.3822,99.56,88264.322884417,0
+MSA.US,D,20190410,000000,99.8567,100.233,99.0062,99.8567,110289.4684307,0
+MSA.US,D,20190411,000000,100.134,102.025,99.2831,102.005,139001.70327687,0
+MSA.US,D,20190412,000000,102.102,103.013,101.855,102.469,94402.57761814,0
+MSA.US,D,20190415,000000,101.965,102.845,101.381,101.786,168382.04060602,0
+MSA.US,D,20190416,000000,102.202,102.924,101.578,102.617,112260.42129268,0
+MSA.US,D,20190417,000000,102.895,103.043,100.342,100.708,106899.42950811,0
+MSA.US,D,20190418,000000,100.104,101.955,99.6893,100.738,170253.94045236,0
+MSA.US,D,20190422,000000,100.421,100.668,99.3424,99.7391,90971.098148194,0
+MSA.US,D,20190423,000000,100.332,101.855,99.2534,101.371,183095.45640691,0
+MSA.US,D,20190424,000000,101.48,102.509,101.44,101.806,129263.17464862,0
+MSA.US,D,20190425,000000,93.4578,99.9165,91.392,99.2437,548105.81899365,0
+MSA.US,D,20190426,000000,98.6005,103.815,98.6005,102.636,449360.06986376,0
+MSA.US,D,20190429,000000,103.29,103.923,102.549,103.399,202405.74072895,0
+MSA.US,D,20190430,000000,103.706,105.259,102.885,104.626,426361.57682718,0
+MSA.US,D,20190501,000000,104.725,105.576,103.152,104.121,347882.27684367,0
+MSA.US,D,20190502,000000,102.983,105.971,102.983,105.783,292238.73994248,0
+MSA.US,D,20190503,000000,106.664,107.634,106.1,107.534,127887.55062547,0
+MSA.US,D,20190506,000000,105.783,107.427,105.319,105.843,220017.97335453,0
+MSA.US,D,20190507,000000,105.16,105.556,103.567,104.902,238601.53198028,0
+MSA.US,D,20190508,000000,105.071,106.011,104.121,104.695,228444.55489825,0
+MSA.US,D,20190509,000000,104.072,105.883,104.072,104.972,169126.95971333,0
+MSA.US,D,20190510,000000,104.428,105.141,102.429,103.102,181738.02579479,0
+MSA.US,D,20190513,000000,100.292,101.104,99.4914,100.174,222137.50573994,0
+MSA.US,D,20190514,000000,100.292,100.876,99.5997,99.9763,175739.25387899,0
+MSA.US,D,20190515,000000,98.9765,100.055,98.739,99.8866,160977.32231534,0
+MSA.US,D,20190516,000000,100.431,101.598,100.263,100.826,142850.62045554,0
+MSA.US,D,20190517,000000,99.9464,101.658,99.8767,100.204,137366.31777397,0
+MSA.US,D,20190520,000000,99.4616,100.628,99.0556,99.9863,89463.066522519,0
+MSA.US,D,20190521,000000,100.569,101.628,100.441,101.331,126377.49750968,0
+MSA.US,D,20190522,000000,100.965,101.401,100.174,100.579,122768.12690962,0
+MSA.US,D,20190523,000000,99.7192,99.9365,98.4235,98.7094,221597.76787928,0
+MSA.US,D,20190524,000000,99.1249,99.9066,97.908,98.0454,120278.6618332,0
+MSA.US,D,20190528,000000,98.1246,99.3722,97.0452,97.3034,214987.49520373,0
+MSA.US,D,20190529,000000,96.9374,97.0264,95.3831,95.6472,145862.64072666,0
+MSA.US,D,20190530,000000,95.111,96.0044,94.5471,95.1586,109918.52499462,0
+MSA.US,D,20190531,000000,94.1276,95.5344,93.165,94.9785,357388.33410873,0
+MSA.US,D,20190603,000000,94.9003,96.1093,94.3661,95.2931,159170.11015267,0
+MSA.US,D,20190604,000000,96.1291,97.3836,95.8412,97.3836,109354.52925258,0
+MSA.US,D,20190605,000000,97.6705,98.3057,96.3319,97.898,105656.21308748,0
+MSA.US,D,20190606,000000,97.6606,98.276,97.1175,97.807,96310.864286553,0
+MSA.US,D,20190607,000000,98.374,99.2634,98.2364,98.276,70191.190512657,0
+MSA.US,D,20190610,000000,98.4719,99.2931,98.3938,98.6995,91518.921969316,0
+MSA.US,D,20190611,000000,99.3922,99.5699,97.5488,98.0158,111522.57740075,0
+MSA.US,D,20190612,000000,97.7773,98.6698,97.3539,98.1573,107591.78987244,0
+MSA.US,D,20190613,000000,98.3641,99.3922,97.8169,99.0062,142999.19997898,0
+MSA.US,D,20190614,000000,98.7786,99.0062,96.7316,97.3539,125833.71666879,0
+MSA.US,D,20190617,000000,97.4608,98.3057,96.8483,97.3134,165193.13994986,0
+MSA.US,D,20190618,000000,97.8586,99.3722,96.967,97.1076,116789.56989497,0
+MSA.US,D,20190619,000000,97.0264,98.5115,97.0264,98.3838,139606.12882122,0
+MSA.US,D,20190620,000000,99.3226,99.4815,97.9377,98.9962,100585.30513439,0
+MSA.US,D,20190621,000000,98.4333,98.7094,97.4509,98.2067,352135.4920453,0
+MSA.US,D,20190624,000000,98.095,99.0458,97.4113,98.0653,113506.66994848,0
+MSA.US,D,20190625,000000,98.0454,98.9468,97.3638,97.631,113789.67856455,0
+MSA.US,D,20190626,000000,97.7576,99.3722,97.2936,97.8586,148110.53773436,0
+MSA.US,D,20190627,000000,98.1672,99.9464,98.0158,99.8468,159466.25845451,0
+MSA.US,D,20190628,000000,99.9564,102.152,99.9564,100.718,481605.8694307,0
+MSA.US,D,20190701,000000,101.658,103.063,99.6096,100.559,162334.75292746,0
+MSA.US,D,20190702,000000,99.9763,100.124,97.7576,98.8973,165241.65571261,0
+MSA.US,D,20190703,000000,99.3226,99.8368,98.5214,99.5202,44374.74025599,0
+MSA.US,D,20190705,000000,99.0259,99.8069,98.2562,99.6793,57097.999038816,0
+MSA.US,D,20190708,000000,99.1645,99.8667,98.2859,99.1051,119955.22341482,0
+MSA.US,D,20190709,000000,98.5016,99.3226,97.6606,98.2167,95003.970927307,0
+MSA.US,D,20190710,000000,98.5609,99.1546,97.908,98.8182,114482.03892889,0
+MSA.US,D,20190711,000000,98.927,99.3822,98.2067,99.0161,119507.46335438,0
+MSA.US,D,20190712,000000,98.927,102.272,98.927,101.955,174614.29463008,0
+MSA.US,D,20190715,000000,102.262,103.112,101.618,101.995,163421.30386419,0
+MSA.US,D,20190716,000000,101.875,103.567,101.875,102.608,143756.24802699,0
+MSA.US,D,20190717,000000,102.489,103.419,101.568,101.598,84612.500991953,0
+MSA.US,D,20190718,000000,101.391,102.082,100.955,102.082,95385.021813955,0
+MSA.US,D,20190719,000000,101.925,103.597,101.658,102.282,102607.80599429,0
+MSA.US,D,20190722,000000,102.272,103.24,101.064,101.796,156199.53042891,0
+MSA.US,D,20190723,000000,102.369,104.398,102.072,104.3,108916.87664273,0
+MSA.US,D,20190724,000000,103.746,105.753,103.706,105.506,169940.60948457,0
+MSA.US,D,20190725,000000,105.051,105.051,99.9564,100.253,288256.40441625,0
+MSA.US,D,20190726,000000,100.886,101.698,100.431,101.005,248403.73754716,0
+MSA.US,D,20190729,000000,100.876,101.361,99.6196,100.935,180290.63887256,0
+MSA.US,D,20190730,000000,100.401,101.44,99.56,101.331,194248.01737051,0
+MSA.US,D,20190731,000000,101.608,102.053,100.114,100.678,307839.58990379,0
+MSA.US,D,20190801,000000,100.668,101.648,99.8667,100.253,239566.79351011,0
+MSA.US,D,20190802,000000,99.5103,100.589,98.6401,99.9365,164555.35981862,0
+MSA.US,D,20190805,000000,98.7094,98.9667,94.8538,95.5809,177342.29554006,0
+MSA.US,D,20190806,000000,95.86,97.7972,95.6671,97.6211,140969.62390368,0
+MSA.US,D,20190807,000000,96.3221,97.6705,94.5471,97.3233,151252.94411788,0
+MSA.US,D,20190808,000000,97.997,99.4318,97.5587,99.412,178560.24333426,0
+MSA.US,D,20190809,000000,99.3031,99.4914,98.3057,98.4135,94130.687197694,0
+MSA.US,D,20190812,000000,97.6805,97.6805,96.3903,96.5753,70097.191222318,0
+MSA.US,D,20190813,000000,95.6868,99.3326,95.4652,97.7873,163186.81101087,0
+MSA.US,D,20190814,000000,97.4805,97.4805,95.3594,95.4455,149138.46545777,0
+MSA.US,D,20190815,000000,95.5424,96.0539,94.6331,95.217,106094.8764424,0
+MSA.US,D,20190816,000000,95.7926,97.6903,95.7926,97.5291,90531.424048215,0
+MSA.US,D,20190819,000000,98.6599,99.4418,98.2167,98.5016,140234.81224693,0
+MSA.US,D,20190820,000000,98.1375,99.0656,97.6805,97.9871,75241.883564595,0
+MSA.US,D,20190821,000000,98.6599,98.937,97.6903,97.9871,109059.39169581,0
+MSA.US,D,20190822,000000,98.4037,98.4037,96.7118,97.5587,83090.318935476,0
+MSA.US,D,20190823,000000,97.1373,97.7092,94.8132,95.3604,163531.47507544,0
+MSA.US,D,20190826,000000,96.1093,96.1093,94.7232,95.7155,96992.106455255,0
+MSA.US,D,20190827,000000,96.5456,97.2738,95.0863,95.8412,120902.29153362,0
+MSA.US,D,20190828,000000,95.4078,97.4905,95.1209,97.2639,120604.12174169,0
+MSA.US,D,20190829,000000,98.1672,100.064,97.9674,99.3226,100751.06732381,0
+MSA.US,D,20190830,000000,99.8069,101.558,99.2931,101.371,168824.74694116,0
+MSA.US,D,20190903,000000,100.371,100.896,97.9475,98.6995,145748.42653517,0
+MSA.US,D,20190904,000000,99.56,100.224,99.1843,99.787,85324.065512378,0
+MSA.US,D,20190905,000000,100.935,103.626,100.935,102.369,122789.35255583,0
+MSA.US,D,20190906,000000,102.321,104.14,101.845,102.746,107029.81562051,0
+MSA.US,D,20190909,000000,103.162,104.962,102.252,103.963,120164.4476417,0
+MSA.US,D,20190910,000000,103.873,106.555,103.023,106.03,129582.57008676,0
+MSA.US,D,20190911,000000,106.317,108.445,106.317,108.277,140576.44407634,0
+MSA.US,D,20190912,000000,108.88,109.405,107.407,108.969,146055.69303263,0
+MSA.US,D,20190913,000000,109.405,110.008,108.465,108.465,108028.43173725,0
+MSA.US,D,20190916,000000,107.03,108.108,106.12,107.704,179144.45397745,0
+MSA.US,D,20190917,000000,107.247,108.108,106.506,107.524,123567.62625005,0
+MSA.US,D,20190918,000000,107.377,107.534,104.447,105.883,111847.02656418,0
+MSA.US,D,20190919,000000,106.516,106.98,104.952,105.506,160971.25784499,0
+MSA.US,D,20190920,000000,105.506,105.586,103.518,103.547,348693.90512478,0
+MSA.US,D,20190923,000000,103.557,104.705,102.983,103.449,82865.933532728,0
+MSA.US,D,20190924,000000,103.795,104.892,102.172,102.696,182066.51793846,0
+MSA.US,D,20190925,000000,102.963,105.101,102.845,104.557,120272.59736285,0
+MSA.US,D,20190926,000000,104.447,105.576,103.736,104.29,90249.426177195,0
+MSA.US,D,20190927,000000,104.942,105.447,103.765,104.319,128164.4947712,0
+MSA.US,D,20190930,000000,104.359,105.299,104.003,104.715,148440.04062309,0
+MSA.US,D,20191001,000000,104.497,105.466,102.162,102.399,107622.11222416,0
+MSA.US,D,20191002,000000,101.718,101.865,99.9464,101.005,146543.88289536,0
+MSA.US,D,20191003,000000,100.529,103.013,99.9763,102.845,188817.28417697,0
+MSA.US,D,20191004,000000,102.578,103.913,102.044,103.765,93967.957243449,0
+MSA.US,D,20191007,000000,103.606,104.092,102.578,102.943,108657.11516295,0
+MSA.US,D,20191008,000000,101.766,103.409,101.391,102.676,204916.43145158,0
+MSA.US,D,20191009,000000,103.953,104.042,102.588,103.676,90081.642497663,0
+MSA.US,D,20191010,000000,103.863,104.982,102.015,104.587,119571.140293,0
+MSA.US,D,20191011,000000,106.179,109.523,106.179,107.931,143636.98011022,0
+MSA.US,D,20191014,000000,107.407,107.407,105.803,106.684,86530.89511094,0
+MSA.US,D,20191015,000000,106.901,107.891,105.863,106.891,88359.332919815,0
+MSA.US,D,20191016,000000,106.248,107.02,105.616,106.911,140248.96267774,0
+MSA.US,D,20191017,000000,107.188,108.198,106.713,107.664,136188.79978207,0
+MSA.US,D,20191018,000000,107,108.405,106.506,107.704,123946.65564657,0
+MSA.US,D,20191021,000000,108.89,109.78,108.702,109.315,80875.776514664,0
+MSA.US,D,20191022,000000,109.078,109.405,107.941,108.88,104269.4708687,0
+MSA.US,D,20191023,000000,108.781,109.405,107.217,107.781,138243.64448382,0
+MSA.US,D,20191024,000000,107.921,108.178,103.191,107.257,211684.38035608,0
+MSA.US,D,20191025,000000,108.019,112.719,107.841,110.453,160979.34380547,0
+MSA.US,D,20191028,000000,110.513,113.263,110.503,112.669,170024.50132432,0
+MSA.US,D,20191029,000000,112.452,114.797,112.452,114.677,171745.80015711,0
+MSA.US,D,20191030,000000,114.322,115.875,113.193,115.628,190417.29360287,0
+MSA.US,D,20191031,000000,115.361,115.676,114.133,115.232,330700.62161256,0
+MSA.US,D,20191101,000000,116.32,116.983,115.618,116.844,160596.2714287,0
+MSA.US,D,20191104,000000,117.824,118.932,117.34,118.061,206505.32268186,0
+MSA.US,D,20191105,000000,118.853,119.061,117.22,117.944,224664.36838349,0
+MSA.US,D,20191106,000000,117.744,119.288,117.458,118.625,125204.02249802,0
+MSA.US,D,20191107,000000,119.525,119.922,118.705,119.694,154059.78314235,0
+MSA.US,D,20191108,000000,119.358,121.098,119.011,120.802,122791.37404595,0
+MSA.US,D,20191111,000000,119.792,121.802,119.792,120.821,243030.6168219,0
+MSA.US,D,20191112,000000,120.416,121.939,120.099,120.376,161162.28866085,0
+MSA.US,D,20191113,000000,120.069,120.327,119.466,120.001,177600.03552971,0
+MSA.US,D,20191114,000000,119.792,120.931,119.744,120.753,107194.56706487,0
+MSA.US,D,20191115,000000,121.425,121.485,119.457,120.021,133109.05959211,0
+MSA.US,D,20191118,000000,119.575,120.307,118.595,119.199,115482.67653573,0
+MSA.US,D,20191119,000000,119.951,121.277,119.595,121.01,105984.70523114,0
+MSA.US,D,20191120,000000,120.307,121.128,118.992,119.575,153778.79601638,0
+MSA.US,D,20191121,000000,119.892,120.426,117.665,118.131,256175.35629367,0
+MSA.US,D,20191122,000000,118.823,118.823,117.181,117.864,210088.41391042,0
+MSA.US,D,20191125,000000,118.328,120.288,117.487,119.437,216374.23742252,0
+MSA.US,D,20191126,000000,119.684,120.604,118.902,120.169,318518.11143545,0
+MSA.US,D,20191127,000000,120.357,121.535,119.525,120.525,189352.97905741,0
+MSA.US,D,20191129,000000,120.149,120.624,119.13,119.338,128171.56998661,0
+MSA.US,D,20191202,000000,119.466,120.04,118.516,118.675,126623.10855864,0
+MSA.US,D,20191203,000000,117.567,118.181,116.834,118.151,126703.96816322,0
+MSA.US,D,20191204,000000,119.031,120.802,118.952,119.427,128650.66314382,0
+MSA.US,D,20191205,000000,119.782,120.545,119.239,120.545,120280.6833233,0
+MSA.US,D,20191206,000000,122.158,123.216,121.148,121.752,209055.43246173,0
+MSA.US,D,20191209,000000,121.118,121.158,119.259,119.812,156820.12789417,0
+MSA.US,D,20191210,000000,119.882,120.871,119.565,120.317,114449.69508704,0
+MSA.US,D,20191211,000000,120.763,122.286,120.693,122.069,94018.49449632,0
+MSA.US,D,20191212,000000,121.574,123.186,119.694,122.435,133708.43141115,0
+MSA.US,D,20191213,000000,121.989,122.949,121.228,122.177,136577.93662918,0
+MSA.US,D,20191216,000000,122.79,123.433,121.682,121.929,139691.03140604,0
+MSA.US,D,20191217,000000,122.098,122.77,121.148,122.642,110975.76432469,0
+MSA.US,D,20191218,000000,122.296,122.879,121.287,122.039,119030.39168729,0
+MSA.US,D,20191219,000000,121.969,122.108,120.792,121.287,122549.80597722,0
+MSA.US,D,20191220,000000,121.742,122.167,120.921,121.752,498938.12567537,0
+MSA.US,D,20191223,000000,121.822,122.474,120.554,121.832,105731.00822173,0
+MSA.US,D,20191224,000000,121.822,122.553,121.168,122.197,44580.932247704,0
+MSA.US,D,20191226,000000,121.692,122.642,121.395,122.455,99489.657492144,0
+MSA.US,D,20191227,000000,122.999,122.999,121.989,122.672,77639.3708408,0
+MSA.US,D,20191230,000000,122.395,122.929,121.287,122.286,118454.26700455,0
+MSA.US,D,20191231,000000,122.177,122.929,121.662,121.682,153835.3977396,0
+MSA.US,D,20200102,000000,122.435,123.918,121.148,123.918,148001.37726816,0
+MSA.US,D,20200103,000000,122.464,124.344,121.989,123.967,106102.96240285,0
+MSA.US,D,20200106,000000,122.445,123.84,122.216,123.573,190140.34945714,0
+MSA.US,D,20200107,000000,123.019,123.899,122.652,123.136,64075.172170199,0
+MSA.US,D,20200108,000000,123.523,125.284,123.206,124.7,200682.42040604,0
+MSA.US,D,20200109,000000,125.086,126.5,125.086,126.016,174815.4328965,0
+MSA.US,D,20200110,000000,126.145,126.917,125.393,126.263,123549.43283901,0
+MSA.US,D,20200113,000000,126.372,128.648,126.372,128.608,200323.60591066,0
+MSA.US,D,20200114,000000,128.489,130.261,127.401,129.686,257216.42370282,0
+MSA.US,D,20200115,000000,128.875,130.241,127.995,129.122,200838.07514489,0
+MSA.US,D,20200116,000000,130.231,132.783,129.529,132.743,168338.57856855,0
+MSA.US,D,20200117,000000,133.377,133.526,131.23,131.902,193930.64342247,0
+MSA.US,D,20200121,000000,131.547,132.042,130.329,131.625,183213.71357862,0
+MSA.US,D,20200122,000000,132.279,132.833,130.706,131.2,155838.69444342,0
+MSA.US,D,20200123,000000,130.923,131.615,129.192,131.378,148032.71036495,0
+MSA.US,D,20200124,000000,131.665,132.625,129.934,131.468,182732.59893128,0
+MSA.US,D,20200127,000000,129.419,132.606,129.033,131.872,204050.22293737,0
+MSA.US,D,20200128,000000,132.596,133.823,131.992,133.506,135581.34200257,0
+MSA.US,D,20200129,000000,133.683,134.692,133.179,133.219,126014.64003406,0
+MSA.US,D,20200130,000000,132.209,133.269,131.289,133.199,129478.46334585,0
+MSA.US,D,20200131,000000,132.239,132.349,130.092,130.577,651859.80988305,0
+MSA.US,D,20200203,000000,131.398,134.407,130.745,132.723,203527.66774269,0
+MSA.US,D,20200204,000000,133.852,135.138,132.12,132.259,213452.17346152,0
+MSA.US,D,20200205,000000,133.614,133.614,132.456,133.02,184243.66279214,0
+MSA.US,D,20200206,000000,133.516,135.801,132.743,135.484,199616.08437047,0
+MSA.US,D,20200207,000000,135.148,135.405,134.07,134.742,138933.98335803,0
+MSA.US,D,20200210,000000,134.327,135.207,133.93,134.999,109942.78287601,0
+MSA.US,D,20200211,000000,135.603,136.602,135.573,136.018,148512.81426722,0
+MSA.US,D,20200212,000000,136.81,136.81,135.247,135.701,129206.57292541,0
+MSA.US,D,20200213,000000,135.138,137.474,135.138,136.454,124465.16786104,0
+MSA.US,D,20200214,000000,136.404,136.81,135.376,135.89,121062.99999776,0
+MSA.US,D,20200218,000000,135.801,137.264,135.217,135.633,394254.24933312,0
+MSA.US,D,20200219,000000,135.92,136.949,134.12,135.91,212247.36535306,0
+MSA.US,D,20200220,000000,125.194,131.358,125.194,127.955,444133.50717184,0
+MSA.US,D,20200221,000000,127.895,129.162,126.59,127.461,579494.50675189,0
+MSA.US,D,20200224,000000,123.029,125.471,122.346,124.947,312661.85457275,0
+MSA.US,D,20200225,000000,125.066,125.581,120.723,120.811,190460.75564034,0
+MSA.US,D,20200226,000000,121.712,123.453,119.229,119.229,130681.24996419,0
+MSA.US,D,20200227,000000,117.053,121.672,116.35,119.654,314006.14549912,0
+MSA.US,D,20200228,000000,117.23,117.864,114.193,117.507,458469.91506631,0
+MSA.US,D,20200302,000000,118.091,123.107,117.003,123.058,263168.70134599,0
+MSA.US,D,20200303,000000,122.355,125.204,120.97,121.939,293039.25002796,0
+MSA.US,D,20200304,000000,123.928,126.363,122.959,126.165,241486.19837417,0
+MSA.US,D,20200305,000000,122.296,125.136,122.079,124.789,300102.33648923,0
+MSA.US,D,20200306,000000,121.385,125.066,120.792,124.987,361479.83010117,0
+MSA.US,D,20200309,000000,117.28,120.723,116.894,118.201,313254.1511764,0
+MSA.US,D,20200310,000000,120.941,120.941,108.939,112.599,534827.6611743,0
+MSA.US,D,20200311,000000,109.83,111.472,103.162,103.3,690165.02606923,0
+MSA.US,D,20200312,000000,97.156,101.292,90.9141,93.3094,523709.46554265,0
+MSA.US,D,20200313,000000,91.4939,112.729,90.6124,112.729,389466.34999612,0
+MSA.US,D,20200316,000000,103.221,106.614,98.5115,99.55,322951.23925731,0
+MSA.US,D,20200317,000000,102.025,111.452,99.214,111.018,461316.17314801,0
+MSA.US,D,20200318,000000,105.704,116.577,104.814,112.036,515578.0215557,0
+MSA.US,D,20200319,000000,112.372,116.844,97.8269,105.289,346440.95439179,0
+MSA.US,D,20200320,000000,105.269,105.961,92.4971,93.5508,507129.2036207,0
+MSA.US,D,20200323,000000,92.238,92.7009,80.7147,84.0568,345251.3074592,0
+MSA.US,D,20200324,000000,85.622,92.1587,84.9938,91.8798,352500.37101104,0
+MSA.US,D,20200325,000000,91.7532,96.2557,88.1033,93.5607,300428.80714277,0
+MSA.US,D,20200326,000000,94.3898,100.094,94.3898,98.3156,219163.89378101,0
+MSA.US,D,20200327,000000,94.5174,96.2647,91.0872,92.7009,186663.38645961,0
+MSA.US,D,20200330,000000,93.5706,99.1447,91.6948,98.3641,278363.2317942,0
+MSA.US,D,20200331,000000,96.967,101.094,96.4398,97.7388,253704.08462828,0
+MSA.US,D,20200401,000000,92.8069,94.5174,85.4756,86.1029,286493.6650361,0
+MSA.US,D,20200402,000000,85.5824,90.1116,85.1669,89.9871,187623.59426416,0
+MSA.US,D,20200403,000000,88.779,90.8379,87.57,90.2265,203420.52876661,0
+MSA.US,D,20200406,000000,94.5837,96.4002,93.1263,95.5781,279252.68744473,0
+MSA.US,D,20200407,000000,100.064,100.728,94.459,96.4695,319606.68386229,0
+MSA.US,D,20200408,000000,98.5313,105.249,96.4398,104.131,268821.79845214,0
+MSA.US,D,20200409,000000,106.15,110.137,104.645,109.652,206701.407223,0
+MSA.US,D,20200413,000000,107.564,109.405,104.635,106.14,173628.8181991,0
+MSA.US,D,20200414,000000,109.295,110.513,105.922,106.891,153137.98364999,0
+MSA.US,D,20200415,000000,103.33,103.973,100.807,101.509,197152.89866553,0
+MSA.US,D,20200416,000000,101.232,102.349,97.7972,101.232,192987.61828389,0
+MSA.US,D,20200417,000000,104.547,106.06,101.875,104.329,247567.85138467,0
+MSA.US,D,20200420,000000,101.885,103.646,98.1672,99.4815,366532.54464322,0
+MSA.US,D,20200421,000000,97.0551,97.0551,92.1686,92.3339,187367.87576463,0
+MSA.US,D,20200422,000000,95.2782,95.4929,91.7145,93.2026,410062.30203121,0
+MSA.US,D,20200423,000000,92.6811,94.4492,92.1587,93.443,306338.63349352,0
+MSA.US,D,20200424,000000,94.4392,96.3705,93.1442,95.483,179398.15098686,0
+MSA.US,D,20200427,000000,95.7629,97.898,95.7629,96.3041,274236.35972474,0
+MSA.US,D,20200428,000000,98.927,101.835,97.0452,100.628,180118.8122128,0
+MSA.US,D,20200429,000000,103.646,105.516,101.955,102.072,204013.8361153,0
+MSA.US,D,20200430,000000,106.496,110.294,105.813,108.702,625063.94766575,0
+MSA.US,D,20200501,000000,106.248,106.248,100.411,101.766,341557.03427432,0
+MSA.US,D,20200504,000000,98.739,109.237,98.5115,108.91,334902.28881626,0
+MSA.US,D,20200505,000000,111.066,111.848,109.187,110.868,448077.43438589,0
+MSA.US,D,20200506,000000,111.008,111.482,109.692,110.968,283761.62114589,0
+MSA.US,D,20200507,000000,112.56,113.777,111.928,113.323,254567.26090732,0
+MSA.US,D,20200508,000000,115.915,119.08,115.341,118.23,275625.12343365,0
+MSA.US,D,20200511,000000,116.488,118.595,115.638,117.517,290338.53923453,0
+MSA.US,D,20200512,000000,117.458,118.091,113.738,114.104,227204.3707128,0
+MSA.US,D,20200513,000000,113.243,114.846,110.631,112.016,269091.66738247,0
+MSA.US,D,20200514,000000,110.107,110.146,106.258,109.83,244297.08037885,0
+MSA.US,D,20200515,000000,109.098,111.215,107.654,110.908,656401.08742604,0
+MSA.US,D,20200518,000000,115.934,118.695,115.104,117.211,247126.15579457,0
+MSA.US,D,20200519,000000,116.567,118.388,112.829,112.856,170973.59093325,0
+MSA.US,D,20200520,000000,115.449,118.051,114.104,114.589,222456.90117809,0
+MSA.US,D,20200521,000000,113.995,116.113,113.619,114.807,142430.15051165,0
+MSA.US,D,20200522,000000,115.41,115.41,112.442,112.819,136717.4194471,0
+MSA.US,D,20200526,000000,116.567,117.557,114.332,116.537,477165.66639343,0
+MSA.US,D,20200527,000000,118.526,121.168,115.578,121,259294.51554088,0
+MSA.US,D,20200528,000000,122.296,122.296,117.944,118.378,168352.72899935,0
+MSA.US,D,20200529,000000,117.171,117.487,113.718,115.301,231423.22058247,0
+MSA.US,D,20200601,000000,115.638,116.498,113.56,114.974,288802.20674725,0
+MSA.US,D,20200602,000000,116.023,116.023,113.847,115.172,204784.02384907,0
+MSA.US,D,20200603,000000,116.597,119.645,115.766,118.031,246845.16866861,0
+MSA.US,D,20200604,000000,116.43,117.161,114.727,115.361,202482.55735331,0
+MSA.US,D,20200605,000000,118.408,120.396,117.31,119.387,232869.59675964,0
+MSA.US,D,20200608,000000,120.496,120.574,117.953,118.872,219377.16098812,0
+MSA.US,D,20200609,000000,116.191,118.428,115.766,116.834,187782.28123817,0
+MSA.US,D,20200610,000000,116.37,117.171,114.657,114.657,231961.94769807,0
+MSA.US,D,20200611,000000,111.472,112.886,107.891,108.078,337882.9759906,0
+MSA.US,D,20200612,000000,112.046,112.046,105.476,109.138,390353.78415654,0
+MSA.US,D,20200615,000000,106.397,108.831,105.259,108.771,315255.4263901,0
+MSA.US,D,20200616,000000,113.193,113.193,108.702,109.474,216869.50250065,0
+MSA.US,D,20200617,000000,109.355,112.402,108.811,110.868,277121.02611863,0
+MSA.US,D,20200618,000000,109.275,110.523,104.487,104.814,238817.83142258,0
+MSA.US,D,20200619,000000,106.733,107.158,102.212,102.519,485408.29233671,0
+MSA.US,D,20200622,000000,101.815,104.507,99.9265,104.359,296017.91571219,0
+MSA.US,D,20200623,000000,105.189,105.586,102.666,105.239,319195.31062393,0
+MSA.US,D,20200624,000000,103.488,104.507,101.212,102.192,415558.73365346,0
+MSA.US,D,20200625,000000,101.421,104.577,99.0062,104.27,590117.43730538,0
+MSA.US,D,20200626,000000,103.626,108.603,102.706,107.178,3994204.7054513,0
+MSA.US,D,20200629,000000,108,108.811,106.337,108.652,251118.5987714,0
+MSA.US,D,20200630,000000,108.257,111.641,108.257,110.928,227250.86498543,0
+MSA.US,D,20200701,000000,110.691,110.938,107.397,107.831,202268.27940113,0
+MSA.US,D,20200702,000000,109.167,110.513,108.445,108.939,204102.78168036,0
+MSA.US,D,20200706,000000,110.858,111.086,108.89,109.523,141747.89759789,0
+MSA.US,D,20200707,000000,108.208,109.098,107.149,107.237,165553.97593535,0
+MSA.US,D,20200708,000000,108.277,108.9,106.327,106.713,172597.85824052,0
+MSA.US,D,20200709,000000,107.594,108.237,105.041,106.387,164855.55110067,0
+MSA.US,D,20200710,000000,107.13,108.831,106.604,108.118,126284.50896439,0
+MSA.US,D,20200713,000000,109.405,110.601,108.296,108.425,209083.73332333,0
+MSA.US,D,20200714,000000,107.891,110.137,107.713,110.008,147131.12577372,0
+MSA.US,D,20200715,000000,111.938,114.846,111.749,114.005,150176.50063174,0
+MSA.US,D,20200716,000000,113.936,115.905,113.026,115.084,228263.63153298,0
+MSA.US,D,20200717,000000,115.014,115.539,112.57,112.669,141458.82451147,0
+MSA.US,D,20200720,000000,112.036,112.986,109.157,110.008,142454.40839303,0
+MSA.US,D,20200721,000000,112.095,113.46,110.77,110.968,143902.80606032,0
+MSA.US,D,20200722,000000,111.038,112.264,109.83,110.156,139464.62451317,0
+MSA.US,D,20200723,000000,110.453,113.016,110.453,111.275,264575.65846591,0
+MSA.US,D,20200724,000000,111.225,111.67,110.533,111.295,123983.04246865,0
+MSA.US,D,20200727,000000,111.066,114.361,110.166,114.064,152172.72212015,0
+MSA.US,D,20200728,000000,114.064,116.894,113.985,114.579,196078.47666949,0
+MSA.US,D,20200729,000000,114.351,117.131,114.104,116.527,152200.0122367,0
+MSA.US,D,20200730,000000,114.223,116.577,109.088,116.508,406126.46077761,0
+MSA.US,D,20200731,000000,115.855,116.775,112.966,114.896,291373.54217333,0
+MSA.US,D,20200803,000000,115.766,117.537,115.331,117.201,124875.53035435,0
+MSA.US,D,20200804,000000,116.834,117.744,116.093,116.26,215013.77457523,0
+MSA.US,D,20200805,000000,117.141,117.754,115.846,117.28,172807.08246741,0
+MSA.US,D,20200806,000000,116.814,118.031,116.043,116.162,128402.0198597,0
+MSA.US,D,20200807,000000,116.162,117.003,114.787,115.756,176420.49604769,0
+MSA.US,D,20200810,000000,115.578,121.088,115.578,121.068,418990.21312341,0
+MSA.US,D,20200811,000000,121.168,124.215,121.168,122.276,202066.13038965,0
+MSA.US,D,20200812,000000,123.097,124.225,121.078,121.495,197170.08133151,0
+MSA.US,D,20200813,000000,120.574,122.999,120.505,121.564,149525.58081476,0
+MSA.US,D,20200814,000000,120.683,123.355,120.683,121.208,146833.96672684,0
+MSA.US,D,20200817,000000,121.248,122.553,121.108,122.148,185998.31621182,0
+MSA.US,D,20200818,000000,122.039,123.039,121.999,122.326,207712.15228042,0
+MSA.US,D,20200819,000000,122.722,123.374,122.079,122.583,150447.38030712,0
+MSA.US,D,20200820,000000,121.603,122.316,120.386,120.673,151013.39753927,0
+MSA.US,D,20200821,000000,120.119,121.525,119.754,121.495,106934.80558512,0
+MSA.US,D,20200824,000000,121.792,122.553,121.06,122.464,84545.791818163,0
+MSA.US,D,20200825,000000,123.039,123.039,121.355,121.652,158858.80067499,0
+MSA.US,D,20200826,000000,121.228,121.574,120.04,120.446,79018.027099124,0
+MSA.US,D,20200827,000000,121.465,122.286,120.535,121.385,123246.20932178,0
+MSA.US,D,20200828,000000,121.692,122.563,120.951,122.503,72715.02092104,0
+MSA.US,D,20200831,000000,122.039,123.216,121.336,122.503,140583.51929175,0
+MSA.US,D,20200901,000000,122.82,123.958,121.979,123.72,144610.32760052,0
+MSA.US,D,20200902,000000,123.651,126.52,123.493,126.194,117352.55489196,0
+MSA.US,D,20200903,000000,126.115,126.115,120.159,120.782,88132.926026952,0
+MSA.US,D,20200904,000000,122.425,122.474,118.705,119.466,67289.3414528,0
+MSA.US,D,20200908,000000,118.823,119.002,117.201,117.577,116326.64865868,0
+MSA.US,D,20200909,000000,118.201,121.732,118.201,120.406,123666.67926568,0
+MSA.US,D,20200910,000000,120.564,122.049,119.268,119.773,152640.69708173,0
+MSA.US,D,20200911,000000,120.179,121.495,119.882,120.753,100699.51932587,0
+MSA.US,D,20200914,000000,122.108,122.493,121.593,122.336,85429.18299835,0
+MSA.US,D,20200915,000000,123.473,125.601,123.473,125.501,98025.087903941,0
+MSA.US,D,20200916,000000,126.67,129.587,126.67,128.548,213888.81532632,0
+MSA.US,D,20200917,000000,126.947,130.626,125.581,129.795,198148.48254708,0
+MSA.US,D,20200918,000000,130.903,131.478,129.222,130.409,386007.58040963,0
+MSA.US,D,20200921,000000,128.421,128.421,123.226,126.026,184880.43217831,0
+MSA.US,D,20200922,000000,126.689,128.835,126.263,128.775,195136.46227598,0
+MSA.US,D,20200923,000000,128.785,129.974,127.104,127.174,157632.76692033,0
+MSA.US,D,20200924,000000,126.967,129.222,124.829,127.025,118140.93603675,0
+MSA.US,D,20200925,000000,126.817,129.964,126.075,129.419,81476.159078773,0
+MSA.US,D,20200928,000000,130.656,131.765,130.231,130.844,104079.45079789,0
+MSA.US,D,20200929,000000,130.883,131.497,128.757,129.033,116342.82057959,0
+MSA.US,D,20200930,000000,129.538,131.2,129.202,130.508,166527.32342565,0
+MSA.US,D,20201001,000000,130.755,131.012,129.281,129.815,101383.79372976,0
+MSA.US,D,20201002,000000,128.509,133.297,127.905,133.1,136315.14291424,0
+MSA.US,D,20201005,000000,133.634,136.78,133.269,136.295,108781.43680503,0
+MSA.US,D,20201006,000000,137.037,137.988,135.435,136.226,142637.35324843,0
+MSA.US,D,20201007,000000,136.81,138.155,135.979,136.444,140496.59521681,0
+MSA.US,D,20201008,000000,137.177,138.512,135.751,138.057,85520.150053518,0
+MSA.US,D,20201009,000000,138.115,140.668,138.115,140.085,70129.535064156,0
+MSA.US,D,20201012,000000,140.658,141.806,140.342,140.955,172348.20421135,0
+MSA.US,D,20201013,000000,140.461,141.213,139.392,140.104,97975.561396127,0
+MSA.US,D,20201014,000000,139.689,141.252,139.402,140.629,116446.92732051,0
+MSA.US,D,20201015,000000,139.629,140.619,138.611,139.906,83200.490146735,0
+MSA.US,D,20201016,000000,140.283,142.706,140.283,141.806,73772.260251104,0
+MSA.US,D,20201019,000000,141.747,142.983,138.957,139.293,90969.076658079,0
+MSA.US,D,20201020,000000,139.719,141.322,139.016,139.352,117966.07714182,0
+MSA.US,D,20201021,000000,139.352,141.688,139.165,139.789,85863.803373041,0
+MSA.US,D,20201022,000000,140.56,141.806,139.462,139.837,109272.65890292,0
+MSA.US,D,20201023,000000,140.481,141.391,138.165,139.57,63303.973691386,0
+MSA.US,D,20201026,000000,138.492,139.599,136.86,138.422,81409.449904984,0
+MSA.US,D,20201027,000000,138.175,140.451,135.623,135.761,113723.98013581,0
+MSA.US,D,20201028,000000,133.12,134.95,132.169,132.359,114163.65423578,0
+MSA.US,D,20201029,000000,125.749,127.995,121.178,127.678,328581.08922715,0
+MSA.US,D,20201030,000000,127.321,128.618,125.838,128.311,447965.24168452,0
+MSA.US,D,20201102,000000,129.726,132.743,128.509,131.675,136652.73176343,0
+MSA.US,D,20201103,000000,131.309,136.632,130.844,135.9,141115.17119195,0
+MSA.US,D,20201104,000000,135.276,137.414,131.725,131.972,126716.09710391,0
+MSA.US,D,20201105,000000,133.644,136.454,133.644,134.979,128302.96684407,0
+MSA.US,D,20201106,000000,135.454,136.543,132.606,134.989,155823.53326755,0
+MSA.US,D,20201109,000000,144.053,144.666,136.266,136.662,201830.62679128,0
+MSA.US,D,20201110,000000,137.928,140.866,136.88,139.986,111751.00578372,0
+MSA.US,D,20201111,000000,141.163,142.449,139.609,140.371,203646.93565946,0
+MSA.US,D,20201112,000000,139.976,140.471,136.473,137.789,163145.37046351,0
+MSA.US,D,20201113,000000,138.364,139.264,136.602,138.294,139624.32223225,0
+MSA.US,D,20201116,000000,139.807,140.411,136.652,137.701,213781.67635023,0
+MSA.US,D,20201117,000000,136.919,137.601,135.811,136.444,227397.42301876,0
+MSA.US,D,20201118,000000,136.533,137.711,134.97,135.247,215840.5640322,0
+MSA.US,D,20201119,000000,134.97,137.047,134.584,135.791,165921.88713625,0
+MSA.US,D,20201120,000000,136.295,139.362,135.346,139.155,128516.23405118,0
+MSA.US,D,20201123,000000,139.779,143.617,138.165,143.527,108303.35439287,0
+MSA.US,D,20201124,000000,144.517,147.426,142.103,147.01,132886.69567948,0
+MSA.US,D,20201125,000000,147.397,147.841,145.448,146.882,165505.46017259,0
+MSA.US,D,20201127,000000,147.505,148.495,143.933,145.141,75716.933741583,0
+MSA.US,D,20201130,000000,145.368,147.06,144.26,145.803,196329.14144373,0
+MSA.US,D,20201201,000000,146.753,147.674,143.617,145.477,116121.46741202,0
+MSA.US,D,20201202,000000,145.299,145.724,143.36,145.308,120049.22270516,0
+MSA.US,D,20201203,000000,145.962,146.971,144.013,144.33,101914.43488491,0
+MSA.US,D,20201204,000000,144.943,150.009,144.943,149.761,82974.083253872,0
+MSA.US,D,20201207,000000,150.038,151.175,147.149,147.208,120889.15184788,0
+MSA.US,D,20201208,000000,146.515,149.266,146.515,148.118,64306.632788349,0
+MSA.US,D,20201209,000000,148.307,149.029,146.15,146.783,163171.64983501,0
+MSA.US,D,20201210,000000,145.763,147.911,145.289,147.584,71505.159087307,0
+MSA.US,D,20201211,000000,146.634,149.692,146.634,148.762,64923.187273376,0
+MSA.US,D,20201214,000000,150.226,151.69,145.318,145.981,151649.1561804,0
+MSA.US,D,20201215,000000,147.465,149.682,146.545,148.949,105598.6006192,0
+MSA.US,D,20201216,000000,149.829,151.136,146.941,147.564,99248.089423421,0
+MSA.US,D,20201217,000000,147.456,148.662,146.288,147.238,103716.59332228,0
+MSA.US,D,20201218,000000,146.862,148.969,143.647,144.864,501461.95608375,0
+MSA.US,D,20201221,000000,142.656,145.388,141.312,144.676,145352.21447267,0
+MSA.US,D,20201222,000000,144.111,146.308,143.033,143.25,103092.96362186,0
+MSA.US,D,20201223,000000,143.963,145.467,143.479,144.646,113095.2967101,0
+MSA.US,D,20201224,000000,145.546,146.258,144.854,145.338,51932.081050333,0
+MSA.US,D,20201228,000000,146.219,146.219,144.28,144.695,71625.43774914,0
+MSA.US,D,20201229,000000,144.874,145.259,141.885,143.469,60988.356764833,0
+MSA.US,D,20201230,000000,143.567,145.477,143.469,145.041,62750.085399919,0
+MSA.US,D,20201231,000000,145.467,146.377,144.399,145.754,64241.945104673,0
+MSA.US,D,20210104,000000,145.338,146.951,142.014,142.549,85942.64148752,0
+MSA.US,D,20210105,000000,143.33,145.645,143.043,145.181,112101.73431866,0
+MSA.US,D,20210106,000000,144.952,152.442,144.952,151.008,182475.8696867,0
+MSA.US,D,20210107,000000,151.72,153.58,150.344,152.799,91122.709906807,0
+MSA.US,D,20210108,000000,153.046,153.253,150.246,151.859,80875.776514664,0
+MSA.US,D,20210111,000000,150.126,153.086,149.949,152.462,81275.020812346,0
+MSA.US,D,20210112,000000,152.007,157.468,152.007,156.844,96366.455264711,0
+MSA.US,D,20210113,000000,156.33,157.369,153.59,154.717,79393.013515426,0
+MSA.US,D,20210114,000000,155.955,155.983,153.036,154.184,92519.559576163,0
+MSA.US,D,20210115,000000,153.787,154.5,149.989,153.807,94480.404987562,0
+MSA.US,D,20210119,000000,154.787,156.103,153.363,154.51,121258.07379383,0
+MSA.US,D,20210120,000000,154.658,157.775,153.946,157.359,116247.8105442,0
+MSA.US,D,20210121,000000,156.726,160.209,155.301,158.814,229913.16746668,0
+MSA.US,D,20210122,000000,157.379,160.209,156.538,159.071,102292.45353637,0
+MSA.US,D,20210125,000000,159.11,161.594,158.041,159.407,123234.08038109,0
+MSA.US,D,20210126,000000,159.665,159.665,155.203,156.439,132131.66912158,0
+MSA.US,D,20210127,000000,153.907,158.805,153.353,157.518,126938.46101655,0
+MSA.US,D,20210128,000000,158.051,158.348,153.65,154.896,162509.6118224,0
+MSA.US,D,20210129,000000,154.124,154.49,151.927,152.333,193673.91417788,0
+MSA.US,D,20210201,000000,153.135,154.144,149.187,153.897,133032.24296774,0
+MSA.US,D,20210202,000000,155.401,156.617,153.699,154.688,156837.31056014,0
+MSA.US,D,20210203,000000,154.401,156.904,153.223,156.597,91084.301594625,0
+MSA.US,D,20210204,000000,157.261,163.167,155.983,162.939,189134.658125,0
+MSA.US,D,20210205,000000,163.987,164.631,159.724,161.732,216978.66296685,0
+MSA.US,D,20210208,000000,162.484,165.442,161.158,165.403,93750.647056104,0
+MSA.US,D,20210209,000000,165.67,167.312,163.553,166.452,172001.51865665,0
+MSA.US,D,20210210,000000,167.579,167.778,164.551,165.393,99498.754197661,0
+MSA.US,D,20210211,000000,165.373,166.907,163.77,165.967,176647.91368561,0
+MSA.US,D,20210212,000000,165.314,168.005,165.314,167.341,69855.623153594,0
+MSA.US,D,20210216,000000,168.005,168.588,166.204,168.282,76613.464607517,0
+MSA.US,D,20210217,000000,167.995,168.628,165.67,166.659,58237.108718531,0
+MSA.US,D,20210218,000000,166.234,166.372,162.533,162.533,148896.89738904,0
+MSA.US,D,20210219,000000,163.306,166.51,161.515,166.244,107225.90016165,0
+MSA.US,D,20210222,000000,165.314,168.46,164.977,168.272,85929.501801773,0
+MSA.US,D,20210223,000000,166.907,168.618,165.244,167.491,122894.4700418,0
+MSA.US,D,20210224,000000,167.846,167.846,164.711,164.938,135742.05046669,0
+MSA.US,D,20210225,000000,164.177,165.324,158.131,158.565,104909.27249004,0
+MSA.US,D,20210226,000000,158.902,161.357,157.261,157.468,160693.30295421,0
+MSA.US,D,20210301,000000,159.11,164.215,159.11,163.977,170879.5916429,0
+MSA.US,D,20210302,000000,163.384,163.384,155.668,155.845,181563.16689985,0
+MSA.US,D,20210303,000000,155.558,159.101,154.678,157.27,154503.50022256,0
+MSA.US,D,20210304,000000,156.172,156.697,150.878,152.749,125164.60344078,0
+MSA.US,D,20210305,000000,153.689,156.42,150.978,156.28,175864.58626612,0
+MSA.US,D,20210308,000000,156.498,162.217,155.301,160.199,116833.03193244,0
+MSA.US,D,20210309,000000,161.317,162.366,158.091,158.872,151590.53296706,0
+MSA.US,D,20210310,000000,159.585,162.434,157.953,161.702,58871.856614591,0
+MSA.US,D,20210311,000000,161.643,162.059,158.795,159.299,78847.211184418,0
+MSA.US,D,20210312,000000,158.755,161.287,158.308,161.228,63726.465125388,0
+MSA.US,D,20210315,000000,161.385,163.424,159.912,162.009,100111.26570246,0
+MSA.US,D,20210316,000000,162.207,163.78,159.328,159.773,98421.29996645,0
+MSA.US,D,20210317,000000,159.397,161.385,158.725,161.247,66152.253263201,0
+MSA.US,D,20210318,000000,160.891,162.603,159.823,160.605,116213.44521224,0
+MSA.US,D,20210319,000000,160.119,160.119,155.648,156.013,356204.75164648,0
+MSA.US,D,20210322,000000,155.678,156.567,152.214,155.648,125090.81905158,0
+MSA.US,D,20210323,000000,154.154,156.38,150.463,151.245,127893.61509581,0
+MSA.US,D,20210324,000000,151.175,151.433,146.238,146.477,181281.16902883,0
+MSA.US,D,20210325,000000,145.269,150.473,144.053,149.415,210388.60519247,0
+MSA.US,D,20210326,000000,149.989,151.017,146.041,147.495,126165.24104762,0
+MSA.US,D,20210329,000000,146.595,147.465,144.043,144.656,121093.32234947,0
+MSA.US,D,20210330,000000,144.18,147.406,143.21,146.763,201599.16617314,0
+MSA.US,D,20210331,000000,146.714,147.781,145.141,146.734,225290.01957404,0
+MSA.US,D,20210401,000000,147.495,149.168,146.318,148.198,96101.640059667,0
+MSA.US,D,20210405,000000,148.831,149.909,147.436,148.525,103107.11405265,0
+MSA.US,D,20210406,000000,147.614,150.641,147.614,149.751,112950.76016688,0
+MSA.US,D,20210407,000000,150.81,150.81,147.931,149.177,129410.743427,0
+MSA.US,D,20210408,000000,149.722,149.722,147.228,148.692,115605.98743274,0
+MSA.US,D,20210409,000000,149.523,149.899,147.514,149.168,141360.7822409,0
+MSA.US,D,20210412,000000,148.248,151.492,148.248,151.295,107681.74618255,0
+MSA.US,D,20210413,000000,151.602,152.106,149.296,149.622,76197.037643859,0
+MSA.US,D,20210414,000000,149.662,150.423,148.772,149.158,77427.114378741,0
+MSA.US,D,20210415,000000,149.543,151.602,149.543,150.591,73689.379156395,0
+MSA.US,D,20210416,000000,151.799,152.521,150.453,152.234,57504.3185519,0
+MSA.US,D,20210419,000000,152.293,152.669,150.79,151.314,94031.634182066,0
+MSA.US,D,20210420,000000,150.661,153.51,150.296,153.006,99095.46691975,0
+MSA.US,D,20210421,000000,153.046,157.042,153.046,155.628,99291.55146089,0
+MSA.US,D,20210422,000000,156.42,158.448,155.163,155.163,64311.686513636,0
+MSA.US,D,20210423,000000,155.688,158.595,155.688,158.111,95409.279695332,0
+MSA.US,D,20210426,000000,158.775,159.309,155.411,155.726,64017.559701925,0
+MSA.US,D,20210427,000000,155.331,158.655,154.5,155.251,66454.46603537,0
+MSA.US,D,20210428,000000,155.776,156.498,155.074,156.34,78757.254874308,0
+MSA.US,D,20210429,000000,153.48,160.08,150.226,156.795,142889.02876773,0
+MSA.US,D,20210430,000000,156.241,159.11,156.241,157.251,266462.71948811,0
+MSA.US,D,20210503,000000,158.338,160.416,156.567,158.458,113919.0539319,0
+MSA.US,D,20210504,000000,158.488,161.525,157.676,160.199,78518.719040757,0
+MSA.US,D,20210505,000000,160.09,160.09,158.585,159.062,66181.564869866,0
+MSA.US,D,20210506,000000,159.576,162.386,157.181,158.151,89343.798605744,0
+MSA.US,D,20210507,000000,157.864,161.92,156.479,161.871,63689.067558264,0
+MSA.US,D,20210510,000000,161.624,163.473,160.881,162.8,97553.069962124,0
+MSA.US,D,20210511,000000,160.614,162.643,160.298,162.266,116235.68160351,0
+MSA.US,D,20210512,000000,162.059,162.316,158.725,158.735,132364.14048479,0
+MSA.US,D,20210513,000000,158.952,163.86,158.952,162.949,152850.93205367,0
+MSA.US,D,20210514,000000,163.048,166.303,162.167,165.433,110813.03437044,0
+MSA.US,D,20210517,000000,164.671,166.125,163.593,165.848,90937.743561299,0
+MSA.US,D,20210518,000000,166.402,166.649,162.781,162.88,106295.00396377,0
+MSA.US,D,20210519,000000,161.772,161.772,158.458,159.585,91326.880408406,0
+MSA.US,D,20210520,000000,159.546,161.672,157.824,159.932,62468.087528898,0
+MSA.US,D,20210521,000000,160.693,162.099,159.378,160.278,363298.16045947,0
+MSA.US,D,20210524,000000,161.525,161.89,159.655,161.594,52666.892707079,0
+MSA.US,D,20210525,000000,160.911,164.344,160.525,163.681,107949.59362277,0
+MSA.US,D,20210526,000000,164.284,164.631,163.206,163.81,99740.322266385,0
+MSA.US,D,20210527,000000,164.977,165.601,163.84,164.117,76288.004699026,0
+MSA.US,D,20210528,000000,164.711,165.551,163.83,164.819,52628.484394897,0
+MSA.US,D,20210601,000000,165.165,166.59,164.294,165.868,75127.669373106,0
+MSA.US,D,20210602,000000,166.649,167.915,165.69,166.402,78283.215442377,0
+MSA.US,D,20210603,000000,165.739,167.837,164.848,165.67,68835.781390656,0
+MSA.US,D,20210604,000000,166.323,168.985,165.937,167.807,76962.171652327,0
+MSA.US,D,20210607,000000,168.143,168.806,164.107,164.502,84605.425776551,0
+MSA.US,D,20210608,000000,164.177,165.531,162.87,165.304,50309.835233171,0
+MSA.US,D,20210609,000000,165.739,165.739,163.533,163.8,53771.637054841,0
+MSA.US,D,20210610,000000,165.007,165.413,162.069,163.563,68830.727665368,0
+MSA.US,D,20210611,000000,163.76,164.997,162.157,163.523,68243.484787006,0
+MSA.US,D,20210614,000000,163.553,164.651,161.9,164.454,101570.78156538,0
+MSA.US,D,20210615,000000,163.84,165.126,163.107,164.404,59452.024277552,0
+MSA.US,D,20210616,000000,164.137,164.137,158.715,159.783,130454.84307132,0
+MSA.US,D,20210617,000000,159.229,159.595,155.538,156.489,115495.81622148,0
+MSA.US,D,20210618,000000,154.114,156.241,153.44,154.56,244967.20435192,0
+MSA.US,D,20210621,000000,156.122,159.645,155.341,158.625,113952.40851879,0
+MSA.US,D,20210622,000000,158.328,159.466,156.964,158.705,94207.503822058,0
+MSA.US,D,20210623,000000,159.753,160.396,157.705,158.705,72834.288837816,0
+MSA.US,D,20210624,000000,160.07,160.516,157.874,159.615,73459.940028361,0
+MSA.US,D,20210625,000000,159.981,161.9,159.635,161.455,233762.08464535,0
+MSA.US,D,20210628,000000,160.812,161.802,159.12,161,91718.038745629,0
+MSA.US,D,20210629,000000,160.643,163.613,160.169,161.89,68111.077184484,0
+MSA.US,D,20210630,000000,162.207,164.324,161.851,162.386,107270.37294417,0
+MSA.US,D,20210701,000000,163.107,164.244,162.722,162.959,112869.9005623,0
+MSA.US,D,20210702,000000,163.216,163.216,160.496,162.157,98088.764842558,0
+MSA.US,D,20210706,000000,161.485,163.107,158.982,162.513,79860.988477012,0
+MSA.US,D,20210707,000000,162.919,163.87,162.306,162.86,80813.110321104,0
+MSA.US,D,20210708,000000,161,161.949,159.476,160.011,80853.540123401,0
+MSA.US,D,20210709,000000,161.949,162.226,159.892,161.782,89401.411074018,0
+MSA.US,D,20210712,000000,162.109,163.236,160.436,162.81,50275.469901219,0
+MSA.US,D,20210713,000000,162.246,163.8,160.278,160.476,56821.054893083,0
+MSA.US,D,20210714,000000,160.575,161.92,160.396,160.871,40771.434126282,0
+MSA.US,D,20210715,000000,159.773,160.881,159.12,159.872,40446.984962849,0
+MSA.US,D,20210716,000000,160.366,162.089,158.24,158.298,90014.933323873,0
+MSA.US,D,20210719,000000,156.38,157.448,154.579,156.232,83255.070379836,0
+MSA.US,D,20210720,000000,156.202,160.763,156.202,159.456,154401.41497176,0
+MSA.US,D,20210721,000000,160.229,161.624,158.605,160.466,80438.123904801,0
+MSA.US,D,20210722,000000,159.942,160.456,157.676,157.844,53120.717237861,0
+MSA.US,D,20210723,000000,158.418,160.356,157.567,159.625,54457.93294883,0
+MSA.US,D,20210726,000000,159.991,160.149,157.914,158.458,50300.738527654,0
+MSA.US,D,20210727,000000,158.595,160.318,156.557,159.378,61624.11540595,0
+MSA.US,D,20210728,000000,158.842,160.525,156.707,159.427,63358.553924487,0
+MSA.US,D,20210729,000000,161.812,161.812,160.239,161.495,67722.951082435,0
+MSA.US,D,20210730,000000,160.179,162.751,160.179,161.307,147076.54554063,0
+MSA.US,D,20210802,000000,161.05,164.157,158.458,158.765,71913.500090505,0
+MSA.US,D,20210803,000000,159.388,159.388,157.587,158.338,68045.378755751,0
+MSA.US,D,20210804,000000,156.974,157.725,154.47,154.787,72304.658427727,0
+MSA.US,D,20210805,000000,155.707,156.765,153.58,156.113,67225.664514183,0
+MSA.US,D,20210806,000000,157.438,158.508,155.213,157.508,47119.923831948,0
+MSA.US,D,20210809,000000,156.954,159.129,156.063,157.251,43285.157084089,0
+MSA.US,D,20210810,000000,156.964,159.942,156.914,157.498,44757.812632753,0
+MSA.US,D,20210811,000000,157.894,158.735,157.705,158.221,37179.246192204,0
+MSA.US,D,20210812,000000,158.24,159.635,157.379,157.824,43035.503054906,0
+MSA.US,D,20210813,000000,158.121,159.259,157.418,158.181,62396.324629821,0
+MSA.US,D,20210816,000000,158.051,161.06,157.468,159.12,61812.113986631,0
+MSA.US,D,20210817,000000,157.953,160.07,157.221,159.149,70014.31012761,0
+MSA.US,D,20210818,000000,158.091,160.248,156.222,156.429,51353.934877488,0
+MSA.US,D,20210819,000000,155.034,157.131,154.827,155.371,53642.261687491,0
+MSA.US,D,20210820,000000,154.807,157.864,154.807,157.251,54737.909329735,0
+MSA.US,D,20210823,000000,157.379,157.924,155.548,156.954,68060.539931613,0
+MSA.US,D,20210824,000000,157.617,158.992,156.717,156.805,42492.732959071,0
+MSA.US,D,20210825,000000,156.647,159.299,155.786,156.142,55828.503246693,0
+MSA.US,D,20210826,000000,156.755,156.755,155.251,155.618,30878.261504236,0
+MSA.US,D,20210827,000000,155.825,158.289,155.668,157.231,105526.83772012,0
+MSA.US,D,20210830,000000,156.212,157.676,155.381,156.717,71949.886912572,0
+MSA.US,D,20210831,000000,157.004,160.278,155.975,160.139,102428.90411913,0
+MSA.US,D,20210901,000000,160.733,161.347,157.27,158.181,57123.267665251,0
+MSA.US,D,20210902,000000,158.25,159.536,158.161,158.882,47633.382321118,0
+MSA.US,D,20210903,000000,157.953,159.763,157.597,159.466,79121.12309498,0
+MSA.US,D,20210907,000000,160.021,164.711,158.735,159.625,147637.50904749,0
+MSA.US,D,20210908,000000,159.625,160.95,156.518,157.052,68685.180377099,0
+MSA.US,D,20210909,000000,156.37,157.557,154.579,154.628,41398.096061883,0
+MSA.US,D,20210910,000000,155.281,155.558,152.561,153.046,45905.008272927,0
+MSA.US,D,20210913,000000,153.995,154.292,150.126,151.215,67593.575715084,0
+MSA.US,D,20210914,000000,151.947,151.947,149.692,151.215,56610.819921139,0
+MSA.US,D,20210915,000000,150.76,153.56,150.76,152.779,79627.506368749,0
+MSA.US,D,20210916,000000,152.313,153.53,149.999,151.116,85087.551168941,0
+MSA.US,D,20210917,000000,150.354,150.948,148.801,148.969,344379.03447465,0
+MSA.US,D,20210920,000000,146.704,149.286,143.21,144.477,169066.31500989,0
+MSA.US,D,20210921,000000,145.289,147.387,143.507,146.477,115751.534721,0
+MSA.US,D,20210922,000000,147.347,147.694,145.151,145.219,67238.80419993,0
+MSA.US,D,20210923,000000,145.131,146.07,143.627,144.389,219072.92672583,0
+MSA.US,D,20210924,000000,142.923,144.21,138.908,140.154,156194.47670362,0
+MSA.US,D,20210927,000000,139.629,143.726,139.195,142.943,183381.49725815,0
+MSA.US,D,20210928,000000,142.064,144.547,141.332,144.28,137294.55487488,0
+MSA.US,D,20210929,000000,144.666,145.051,142.598,143.706,87251.556336881,0
+MSA.US,D,20210930,000000,144.834,144.834,143.013,143.29,149924.82511243,0
+MSA.US,D,20211001,000000,144.3,146.248,142.212,145.714,124483.36127207,0
+MSA.US,D,20211004,000000,145.922,146.505,143.4,146.08,109403.04501534,0
+MSA.US,D,20211005,000000,145.991,147,143.914,146.704,102688.66559889,0
+MSA.US,D,20211006,000000,145.605,146.842,144.161,146.664,65741.890769887,0
+MSA.US,D,20211007,000000,147.524,149.256,146.238,146.605,78527.815746273,0
+MSA.US,D,20211008,000000,146.872,147.179,145.803,145.813,33963.055419488,0
+MSA.US,D,20211011,000000,145.328,146.852,144.497,144.666,37426.878731273,0
+MSA.US,D,20211012,000000,145.071,145.981,142.489,143.23,93768.840467137,0
+MSA.US,D,20211013,000000,143.627,144.29,141.678,142.646,52544.592555131,0
+MSA.US,D,20211014,000000,143.795,146.2,143.25,146.2,45635.139342595,0
+MSA.US,D,20211015,000000,146.714,148.297,146.288,147.831,132509.68777306,0
+MSA.US,D,20211018,000000,147.267,149.692,146.971,149.533,56443.036241607,0
+MSA.US,D,20211019,000000,149.909,151.097,148.574,151.057,46552.895854735,0
+MSA.US,D,20211020,000000,151.64,152.432,150.601,151.849,51105.291593361,0
+MSA.US,D,20211021,000000,152.343,152.353,149.722,151.255,78040.636628597,0
+MSA.US,D,20211022,000000,151.809,153.223,150.601,152.293,120552.57374376,0
+MSA.US,D,20211025,000000,152.976,153.026,151.729,152.353,75268.162936088,0
+MSA.US,D,20211026,000000,152.244,152.749,151.195,152.145,67598.629440372,0
+MSA.US,D,20211027,000000,151.562,153.086,148.929,149.592,112143.174866,0
+MSA.US,D,20211028,000000,150.146,152.679,146.931,150.76,133649.80819782,0
+MSA.US,D,20211029,000000,149.929,153.679,149.929,150.493,276662.14786256,0
+MSA.US,D,20211101,000000,150.305,150.305,145.308,145.962,136925.63292893,0
+MSA.US,D,20211102,000000,145.605,150.641,145.605,149.445,93401.940011292,0
+MSA.US,D,20211103,000000,149.899,150.651,149.009,149.989,81589.362525204,0
+MSA.US,D,20211104,000000,151.136,154.351,149.889,151.769,113094.28596504,0
+MSA.US,D,20211105,000000,152.709,154.678,150.8,150.869,76634.690253722,0
+MSA.US,D,20211108,000000,152.096,152.858,150.958,151.71,62624.753012798,0
+MSA.US,D,20211109,000000,151.69,153.323,151.116,151.482,41115.087445805,0
+MSA.US,D,20211110,000000,151.067,153.263,150.81,151.225,70177.040081855,0
+MSA.US,D,20211111,000000,151.977,154.273,151.977,152.392,77137.030547261,0
+MSA.US,D,20211112,000000,152.689,153.203,149.523,150.493,91173.247159678,0
+MSA.US,D,20211115,000000,151.442,153.787,150.948,152.759,57047.461785946,0
+MSA.US,D,20211116,000000,152.571,154.678,152.274,153.353,63635.49807022,0
+MSA.US,D,20211117,000000,152.996,153.767,151.077,152.492,40469.221354112,0
+MSA.US,D,20211118,000000,152.284,152.906,151.116,151.572,47016.827836091,0
+MSA.US,D,20211119,000000,151.878,154.381,151.373,153.61,131429.20130667,0
+MSA.US,D,20211122,000000,153.936,154.164,151.532,151.977,70908.819503427,0
+MSA.US,D,20211123,000000,152.343,154.074,150.651,152.61,43745.046085217,0
+MSA.US,D,20211124,000000,152.046,152.551,150.651,152.274,43661.154245451,0
+MSA.US,D,20211126,000000,150.296,151.185,147.821,148.415,50008.63320606,0
+MSA.US,D,20211129,000000,149.899,149.899,147.534,147.981,99661.484151906,0
+MSA.US,D,20211130,000000,146.634,148.652,140.965,141.342,141326.41690895,0
+MSA.US,D,20211201,000000,143.172,145.308,139.432,139.432,72216.723607731,0
+MSA.US,D,20211202,000000,140.411,142.064,139.293,141.242,70590.43481034,0
+MSA.US,D,20211203,000000,141.222,141.222,138.274,140.53,84876.30545194,0
+MSA.US,D,20211206,000000,141.935,143.686,140.609,142.598,92057.649084922,0
+MSA.US,D,20211207,000000,145.556,147.684,144.764,146.664,110175.25423922,0
+MSA.US,D,20211208,000000,147.446,149.058,147.03,147.129,73346.73658193,0
+MSA.US,D,20211209,000000,147.02,147.861,145.695,146.505,47971.981915354,0
+MSA.US,D,20211210,000000,146.753,147.831,145.675,146.467,58902.178966314,0
+MSA.US,D,20211213,000000,146.12,147.406,145.695,146.09,70483.295834253,0
+MSA.US,D,20211214,000000,145.506,147.347,141.856,142.806,132770.45999787,0
+MSA.US,D,20211215,000000,142.044,143.547,141.103,142.796,78420.676770187,0
+MSA.US,D,20211216,000000,143.22,144.607,142.182,142.726,74927.541851738,0
+MSA.US,D,20211217,000000,143.013,143.143,139.966,140.856,447142.49520779,0
+MSA.US,D,20211220,000000,139.442,139.442,135.019,137.621,78242.785640081,0
+MSA.US,D,20211221,000000,138.077,141.787,138.077,141.658,90756.82019602,0
+MSA.US,D,20211222,000000,142.351,145.932,141.035,145.566,122276.90481173,0
+MSA.US,D,20211223,000000,145.486,146.477,143.736,145.161,39383.681162441,0
+MSA.US,D,20211227,000000,146.05,147.931,145.348,147.921,52655.774511447,0
+MSA.US,D,20211228,000000,147.811,150.156,147.811,149.712,47388.782017221,0
+MSA.US,D,20211229,000000,150.463,151.097,149.849,150.048,60311.15757636,0
+MSA.US,D,20211230,000000,150.591,150.869,148.178,148.405,43119.394894672,0
+MSA.US,D,20211231,000000,148.89,149.929,148.445,148.881,47901.229761335,0
+MSA.US,D,20220103,000000,149.058,149.879,145.101,146.09,75026.594867364,0
+MSA.US,D,20220104,000000,146.238,149.226,145.496,147.446,66682.894418347,0
+MSA.US,D,20220105,000000,147.456,148.672,144.101,144.34,56910.000458135,0
+MSA.US,D,20220106,000000,144.053,144.428,142.222,142.886,78456.052847196,0
+MSA.US,D,20220107,000000,143.33,145.011,143.33,144.487,61767.641204105,0
+MSA.US,D,20220110,000000,144.18,144.527,141.302,142.341,56043.791943925,0
+MSA.US,D,20220111,000000,141.608,144.31,140.916,143.963,59944.257120516,0
+MSA.US,D,20220112,000000,143.527,145.526,141.599,144.447,91728.146196202,0
+MSA.US,D,20220113,000000,144.043,147.584,143.35,146.555,80801.992125472,0
+MSA.US,D,20220114,000000,146.001,146.001,143.033,144.577,59418.669690656,0
+MSA.US,D,20220118,000000,143.172,144.023,141.895,143.4,54350.793972744,0
+MSA.US,D,20220119,000000,143.449,143.617,140.748,140.945,53960.646380579,0
+MSA.US,D,20220120,000000,140.876,142.895,139.155,139.541,57778.230462462,0
+MSA.US,D,20220121,000000,139.362,140.213,135.821,136.088,77584.790607699,0
+MSA.US,D,20220124,000000,133.96,137.512,131.507,137.464,110637.16473045,0
+MSA.US,D,20220125,000000,135.673,135.673,131.022,135.088,115434.16077297,0
+MSA.US,D,20220126,000000,135.494,138.591,130.528,132.684,117742.70248413,0
+MSA.US,D,20220127,000000,134.1,134.664,129.419,129.914,69377.540741434,0
+MSA.US,D,20220128,000000,129.855,132.239,127.678,132.149,92459.925617776,0
+MSA.US,D,20220131,000000,131.645,135.673,131.645,135.504,258741.63799447,0
+MSA.US,D,20220201,000000,136.385,137.226,134.387,137.087,71348.493603406,0
+MSA.US,D,20220202,000000,136.987,137.76,136.068,137.314,58733.384541724,0
+MSA.US,D,20220203,000000,136.187,136.83,134.03,134.347,56360.155146898,0
+MSA.US,D,20220204,000000,133.594,135.673,131.567,134.415,62974.470802666,0
+MSA.US,D,20220207,000000,134.377,135.454,133.307,133.92,63473.778861033,0
+MSA.US,D,20220208,000000,134.257,136.385,134,135.494,49402.186171606,0
+MSA.US,D,20220209,000000,136.929,138.938,136.88,137.522,46775.259767367,0
+MSA.US,D,20220210,000000,135.91,138.987,135.118,135.83,62651.032384292,0
+MSA.US,D,20220211,000000,136.968,138.12,134.614,135.484,76713.528368201,0
+MSA.US,D,20220214,000000,134.821,136.444,134.377,135.148,80888.916200411,0
+MSA.US,D,20220215,000000,136.73,138.482,135.945,138.027,74953.82122323,0
+MSA.US,D,20220216,000000,138.364,138.364,136.276,137.464,89841.085173995,0
+MSA.US,D,20220217,000000,136.048,136.592,134.337,134.692,67409.620114633,0
+MSA.US,D,20220218,000000,136.533,140.313,134.544,138.729,133989.41853713,0
+MSA.US,D,20220222,000000,139.264,139.264,135.499,136.74,97995.776297276,0
+MSA.US,D,20220223,000000,137.157,137.157,133.317,133.634,151637.02723971,0
+MSA.US,D,20220224,000000,130.775,132.823,128.747,132.229,96960.773358475,0
+MSA.US,D,20220225,000000,132.616,136.553,131.942,136.543,88441.203269467,0
+MSA.US,D,20220228,000000,134.712,138.274,134.712,137.621,105544.0203861,0
+MSA.US,D,20220301,000000,137.998,138.447,133.644,135.435,131678.85533586,0
+MSA.US,D,20220302,000000,136.701,139.487,135.638,138.265,78314.548539158,0
+MSA.US,D,20220303,000000,139.284,139.669,136.681,138.087,66901.215350751,0
+MSA.US,D,20220304,000000,136.207,139.565,136.207,138.492,63934.678607217,0
+MSA.US,D,20220307,000000,138.442,138.442,132.793,133.11,65105.121383712,0
+MSA.US,D,20220308,000000,132.249,132.625,127.084,127.272,115358.35489366,0
+MSA.US,D,20220309,000000,129.607,134.989,129.329,134.139,118407.77273191,0
+MSA.US,D,20220310,000000,131.922,133.005,129.721,130.893,71059.420516984,0
+MSA.US,D,20220311,000000,131.25,131.25,126.233,126.679,83268.210065582,0
+MSA.US,D,20220314,000000,127.678,129.082,125.848,128.232,91772.61897873,0
+MSA.US,D,20220315,000000,129.379,131.834,128.252,129.835,81719.748637612,0
+MSA.US,D,20220316,000000,130.696,133.753,130.567,133.703,86260.01543555,0
+MSA.US,D,20220317,000000,133.229,136.207,132.096,135.613,63525.326858961,0
+MSA.US,D,20220318,000000,135.563,136.573,133.297,135.168,180551.41109737,0
+MSA.US,D,20220321,000000,135.296,136.137,134.614,136.058,59776.473440984,0
+MSA.US,D,20220322,000000,137.027,138.967,134.881,135.088,72936.374088616,0
+MSA.US,D,20220323,000000,134.664,134.664,132.219,132.753,57701.413838097,0
+MSA.US,D,20220324,000000,133.882,133.882,130.745,132.13,56685.615055388,0
+MSA.US,D,20220325,000000,132.853,132.853,130.893,132.635,70595.488535627,0
+MSA.US,D,20220328,000000,132.072,133.368,130.586,132.279,75476.376417917,0
+MSA.US,D,20220329,000000,133.347,136.662,133.347,135.83,103973.32256688,0
+MSA.US,D,20220330,000000,136.385,136.385,133.95,134.752,71068.517222501,0
+MSA.US,D,20220331,000000,133.456,135.385,131.24,131.289,76556.862884301,0
+MSA.US,D,20220401,000000,131.576,136.108,131.576,135.92,151112.4505549,0
+MSA.US,D,20220404,000000,135.257,135.257,132.476,135.019,68914.619505134,0
+MSA.US,D,20220405,000000,135.643,137.177,133.97,135.514,85291.721670539,0
+MSA.US,D,20220406,000000,134.357,135.257,132.576,135.098,80791.884674899,0
+MSA.US,D,20220407,000000,134.624,134.624,131.655,132.299,126580.65726622,0
+MSA.US,D,20220408,000000,131.755,134.11,130.686,130.765,90964.022932792,0
+MSA.US,D,20220411,000000,129.766,130.548,127.49,127.698,102589.61258325,0
+MSA.US,D,20220412,000000,128.805,129.607,125.67,126.135,134145.07327597,0
+MSA.US,D,20220413,000000,126.263,129.429,126.263,127.648,114768.07978013,0
+MSA.US,D,20220414,000000,127.885,129.242,124.883,125.056,76736.775504522,0
+MSA.US,D,20220418,000000,125.056,126.016,124.007,125.739,86171.069870497,0
+MSA.US,D,20220419,000000,125.996,129.122,125.996,128.558,90578.929065913,0
+MSA.US,D,20220420,000000,129.399,131.834,129.399,129.706,90631.4878089,0
+MSA.US,D,20220421,000000,131.25,132.199,127.391,128.528,118461.34221995,0
+MSA.US,D,20220422,000000,127.53,129.529,125.294,125.798,194712.96009691,0
+MSA.US,D,20220425,000000,124.284,125.768,120.98,125.116,200864.35451637,0
+MSA.US,D,20220426,000000,123.75,124.176,119.699,120.347,203622.67777809,0
+MSA.US,D,20220427,000000,119.812,122.256,119.812,120.159,166485.8828783,0
+MSA.US,D,20220428,000000,121.02,123.196,113.876,120.406,264531.18568339,0
+MSA.US,D,20220429,000000,120.782,120.782,117.656,119.407,532498.90456199,0
+MSA.US,D,20220502,000000,119.13,120.763,115.593,117.468,212909.40336568,0
+MSA.US,D,20220503,000000,118.705,120.258,116.874,119.645,187028.26542534,0
+MSA.US,D,20220504,000000,119.535,125.946,119.501,125.868,226938.54476269,0
+MSA.US,D,20220505,000000,124.799,125.403,121.812,122.81,117881.174557,0
+MSA.US,D,20220506,000000,122.533,122.825,119.763,121.01,147963.97970104,0
+MSA.US,D,20220509,000000,119.535,121.929,119.496,120.792,124099.27815025,0
+MSA.US,D,20220510,000000,121.9,121.9,116.468,118.071,178051.83857038,0
+MSA.US,D,20220511,000000,118.388,121.068,117.241,117.814,264149.12405167,0
+MSA.US,D,20220512,000000,117.804,118.645,115.429,118.111,168550.83503061,0
+MSA.US,D,20220513,000000,119.183,121.021,118.389,120.177,152784.5158178,0
+MSA.US,D,20220516,000000,118.489,120.932,117.961,119.779,118014.95052909,0
+MSA.US,D,20220517,000000,121.17,123.355,120.137,122.64,169094.48564701,0
+MSA.US,D,20220518,000000,121.905,123.306,118.528,118.777,145204.94591384,0
+MSA.US,D,20220519,000000,118.309,120.673,117.45,119.353,207796.80864625,0
+MSA.US,D,20220520,000000,120.008,120.008,117.515,119.641,170131.5415717,0
+MSA.US,D,20220523,000000,119.641,120.683,118.518,119.829,235472.10592975,0
+MSA.US,D,20220524,000000,120.306,125.083,119.72,123.702,491086.254358,0
+MSA.US,D,20220525,000000,122.402,124.395,120.663,123.008,442636.61251706,0
+MSA.US,D,20220526,000000,124.358,125.977,123.782,125.103,124072.16260962,0
+MSA.US,D,20220527,000000,125.977,128.897,125.818,128.579,114091.25447227,0
+MSA.US,D,20220531,000000,127.337,128.689,126.22,126.623,246266.54920025,0
+MSA.US,D,20220601,000000,127.655,127.655,123.921,125.172,115632.74245353,0
+MSA.US,D,20220602,000000,126.047,127.189,125.421,126.633,154668.33293926,0
+MSA.US,D,20220603,000000,125.719,127.049,125.192,125.739,123939.25835519,0
+MSA.US,D,20220606,000000,127.278,128.129,126.881,127.645,82603.014677309,0
+MSA.US,D,20220607,000000,126.265,128.689,125.808,128.689,80881.300472238,0
+MSA.US,D,20220608,000000,127.795,128.758,126.682,126.931,50396.890538366,0
+MSA.US,D,20220609,000000,125.878,126.419,124.706,124.984,82269.747190831,0
+MSA.US,D,20220610,000000,123.066,123.862,121.309,122.898,109952.09242721,0
+MSA.US,D,20220613,000000,120.137,121.19,118.587,119.223,155451.66256005,0
+MSA.US,D,20220614,000000,120.067,120.693,117.009,117.713,119831.30867292,0
+MSA.US,D,20220615,000000,117.793,119.243,115.856,117.693,135566.36691669,0
+MSA.US,D,20220616,000000,115.151,115.151,112.598,112.986,120223.98033372,0
+MSA.US,D,20220617,000000,114.565,115.985,113.701,113.979,217093.05850322,0
+MSA.US,D,20220621,000000,114.178,116.313,112.122,115.31,99750.684049566,0
+MSA.US,D,20220622,000000,114.039,116.343,114.029,115.439,107349.38411136,0
+MSA.US,D,20220623,000000,115.707,116.561,114.64,116.482,78314.83877123,0
+MSA.US,D,20220624,000000,116.939,120.425,115.722,119.432,276330.09566177,0
+MSA.US,D,20220627,000000,120.038,120.981,119.516,120.644,73126.538596535,0
+MSA.US,D,20220628,000000,121.558,122.58,119.909,120.008,81391.773631286,0
+MSA.US,D,20220629,000000,120.435,120.435,117.475,118.657,77929.215063311,0
+MSA.US,D,20220630,000000,116.989,120.475,116.989,120.246,146153.39900225,0
+MSA.US,D,20220701,000000,120.246,122.124,119.397,121.21,96778.461632391,0
+MSA.US,D,20220705,000000,119.114,122.838,119.045,122.471,109528.20840363,0
+MSA.US,D,20220706,000000,121.756,122.59,121.398,122.044,120010.52804631,0
+MSA.US,D,20220707,000000,121.994,123.554,121.994,123.136,54384.018171161,0
+MSA.US,D,20220708,000000,122.68,123.236,121.498,122.64,70425.158940274,0
+MSA.US,D,20220711,000000,121.895,122.978,121.776,122.878,130270.33374787,0
+MSA.US,D,20220712,000000,122.778,123.877,120.952,122.332,90143.317415189,0
+MSA.US,D,20220713,000000,120.634,121.08,117.177,120.177,74352.882398743,0
+MSA.US,D,20220714,000000,118.677,120.067,117.505,119.75,70111.021611631,0
+MSA.US,D,20220715,000000,121.666,122.183,120.405,121.836,63480.91164649,0
+MSA.US,D,20220718,000000,123.276,123.326,121.368,121.676,85407.093075626,0
+MSA.US,D,20220719,000000,122.452,126.086,122.014,126.007,74645.875868729,0
+MSA.US,D,20220720,000000,126.553,126.966,125.878,126.861,100890.43871631,0
+MSA.US,D,20220721,000000,125.967,128.221,125.878,128.172,57251.528145454,0
+MSA.US,D,20220722,000000,127.893,128.793,127.129,128.172,41255.695644894,0
+MSA.US,D,20220725,000000,128.847,128.887,127.298,128.301,103346.14687196,0
+MSA.US,D,20220726,000000,127.825,128.618,126.821,128.441,114012.72014011,0
+MSA.US,D,20220727,000000,129.115,131.181,127.998,130.347,129464.85341801,0
+MSA.US,D,20220728,000000,130.754,130.754,121.646,122.68,150545.2805008,0
+MSA.US,D,20220729,000000,123.554,128.381,121.939,127.467,244030.33443449,0
+MSA.US,D,20220801,000000,127.775,128.729,126.245,127.645,94282.479460244,0
+MSA.US,D,20220802,000000,126.483,128.221,124.02,124.646,117670.60768807,0
+MSA.US,D,20220803,000000,124.944,127.437,124.944,125.957,61505.471137514,0
+MSA.US,D,20220804,000000,126.305,126.483,125.28,125.639,66582.010916442,0
+MSA.US,D,20220805,000000,124.259,125.992,124.259,125.5,52720.701290005,0
+MSA.US,D,20220808,000000,126.712,127.735,125.967,126.761,63679.261177717,0
+MSA.US,D,20220809,000000,127.397,127.397,124.458,125.073,131203.6840801,0
+MSA.US,D,20220810,000000,126.305,127.735,124.468,126.126,117001.05216388,0
+MSA.US,D,20220811,000000,126.503,129.165,126.503,127.943,66059.455552447,0
+MSA.US,D,20220812,000000,129.007,130.665,127.517,130.576,76889.138587382,0
+MSA.US,D,20220815,000000,129.788,131.951,129.649,131.482,68744.993489837,0
+MSA.US,D,20220816,000000,131.104,132.449,130.416,132.17,91329.89655705,0
+MSA.US,D,20220817,000000,131.951,132.016,130.705,131.313,59464.213686562,0
+MSA.US,D,20220818,000000,130.914,131.742,130.217,131.423,102648.43460686,0
+MSA.US,D,20220819,000000,131.612,131.612,129.33,130.605,104386.19791705,0
+MSA.US,D,20220822,000000,129.639,131.273,127.386,127.685,71169.032841698,0
+MSA.US,D,20220823,000000,127.007,128.572,124.585,125.463,86627.300347542,0
+MSA.US,D,20220824,000000,125.084,126.429,124.805,125.682,43135.05787053,0
+MSA.US,D,20220825,000000,126.509,127.296,125.956,127.296,40742.121672604,0
+MSA.US,D,20220826,000000,127.147,127.147,121.366,121.416,50457.342303427,0
+MSA.US,D,20220829,000000,120.23,120.918,118.884,120.399,48277.111545317,0
+MSA.US,D,20220830,000000,121.197,121.197,118.306,119.283,55565.28284164,0
+MSA.US,D,20220831,000000,120.06,120.06,118.027,118.466,66189.518229411,0
+MSA.US,D,20220901,000000,117.609,117.609,115.496,117.21,57760.563512945,0
+MSA.US,D,20220902,000000,118.426,118.426,114.698,115.276,77377.623698202,0
+MSA.US,D,20220906,000000,116.163,116.761,114.349,116.124,66196.541522235,0
+MSA.US,D,20220907,000000,116.622,119.443,116.622,119.134,67968.417969001,0
+MSA.US,D,20220908,000000,117.838,119.961,117.24,119.213,59660.865885637,0
+MSA.US,D,20220909,000000,119.054,122.492,119.014,122.223,82335.065104471,0
+MSA.US,D,20220912,000000,122.522,123.529,121.934,123.031,49026.597222403,0
+MSA.US,D,20220913,000000,122.034,123.35,120.006,120.609,76856.896701673,0
+MSA.US,D,20220914,000000,120.021,121.142,118.655,119.692,86477.804543143,0
+MSA.US,D,20220915,000000,119.213,120.295,117.918,119.173,72962.982494482,0
+MSA.US,D,20220916,000000,117.967,118.256,116.333,117.19,196758.55179471,0
+MSA.US,D,20220919,000000,116.064,119.154,115.854,118.565,70510.849971325,0
+MSA.US,D,20220920,000000,117.419,117.808,116.004,117.22,62687.905092824,0
+MSA.US,D,20220921,000000,118.406,118.884,115.406,115.685,64804.926215517,0
+MSA.US,D,20220922,000000,115.825,115.825,113.104,113.213,98032.124566334,0
+MSA.US,D,20220923,000000,111.898,111.997,110.423,111.021,74006.443142634,0
+MSA.US,D,20220926,000000,111.389,113.094,110.781,112.346,140161.84823547,0
+MSA.US,D,20220927,000000,112.964,113.293,108.389,109.775,109204.17679438,0
+MSA.US,D,20220928,000000,110.751,113.044,109.665,112.137,66630.982349783,0
+MSA.US,D,20220929,000000,111.27,111.27,108.888,110.193,97734.136285083,0
+MSA.US,D,20220930,000000,110.363,112.845,108.648,108.918,110311.8504055,0
+MSA.US,D,20221003,000000,109.825,113.662,109.825,113.074,75224.482783842,0
+MSA.US,D,20221004,000000,114.07,117.579,114.07,117.489,64196.909722459,0
+MSA.US,D,20221005,000000,115.795,118.137,115.715,117.08,62007.649016433,0
+MSA.US,D,20221006,000000,117.33,117.609,115.954,116.213,54886.030092795,0
+MSA.US,D,20221007,000000,116.243,116.318,113.751,115.027,128967.7228014,0
+MSA.US,D,20221010,000000,114.758,115.864,113.144,114.579,95916.106771187,0
+MSA.US,D,20221011,000000,114.23,116.188,113.373,115.476,122545.42317754,0
+MSA.US,D,20221012,000000,115.835,115.984,113.771,113.771,111324.20789972,0
+MSA.US,D,20221013,000000,112.187,117.449,112.112,116.592,75389.028501436,0
+MSA.US,D,20221014,000000,117.001,117.006,112.835,113.193,80508.005642658,0
+MSA.US,D,20221017,000000,114.888,117.2,114.579,116.134,81339.764178541,0
+MSA.US,D,20221018,000000,118.974,119.622,117.389,118.486,93520.160590623,0
+MSA.US,D,20221019,000000,117.579,118.177,115.326,116.522,103775.17144136,0
+MSA.US,D,20221020,000000,116.891,117.22,113.991,115.007,91912.82986145,0
+MSA.US,D,20221021,000000,115.047,116.951,113.183,116.462,89859.018374174,0
+MSA.US,D,20221024,000000,117.399,118.207,116.433,117.051,66879.807581265,0
+MSA.US,D,20221025,000000,117.948,118.476,115.994,117.997,107192.50506405,0
+MSA.US,D,20221026,000000,118.585,118.59,116.014,116.712,115037.52314857,0
+MSA.US,D,20221027,000000,122.014,138.758,118.755,130.984,324238.33984495,0
+MSA.US,D,20221028,000000,131.562,134.024,127.137,131.622,153238.2161464,0
+MSA.US,D,20221031,000000,131.562,133.875,130.067,133.795,295708.72106591,0
+MSA.US,D,20221101,000000,134.353,135.997,133.576,134.183,108273.08883142,0
+MSA.US,D,20221102,000000,133.635,134.403,130.112,131.124,102063.49464737,0
+MSA.US,D,20221103,000000,129.419,130.865,126.768,129.659,86889.168837126,0
+MSA.US,D,20221104,000000,130.865,132.061,129.24,131.273,61374.549334717,0
+MSA.US,D,20221107,000000,132.669,134.134,131.064,134.004,88759.37138343,0
+MSA.US,D,20221108,000000,134.273,135.718,131.861,134.054,86252.055845226,0
+MSA.US,D,20221109,000000,132.599,133.969,132.15,133.356,96881.307870728,0
+MSA.US,D,20221110,000000,137.702,138.898,135.34,136.845,153963.62196237,0
+MSA.US,D,20221111,000000,136.715,139.401,136.546,138.24,150322.54629685,0
+MSA.US,D,20221114,000000,138.87,139.84,136.9,137.53,109043,0
+MSA.US,D,20221115,000000,140,140.145,135.86,135.97,186613,0
+MSA.US,D,20221116,000000,136.42,137.35,134.99,137.18,123043,0
+MSA.US,D,20221117,000000,135.75,137.13,134.9513,136.59,140882,0
+MSA.US,D,20221118,000000,138.56,138.64,136.67,137.97,237315,0
+MSA.US,D,20221121,000000,138.7,139.92,138.34,139.68,98903,0
+MSA.US,D,20221122,000000,140,140.41,138.005,140.06,83041,0
+MSA.US,D,20221123,000000,140.05,142.76,139.05,141.28,111958,0
+MSA.US,D,20221125,000000,140.93,143,140.93,142.12,31450,0
+MSA.US,D,20221128,000000,141.06,141.95,137.96,137.96,63839,0
+MSA.US,D,20221129,000000,137.26,137.99,135.89,136.54,98078,0
+MSA.US,D,20221130,000000,137.5,141.03,135.83,141.01,151308,0
+MSA.US,D,20221201,000000,142.21,143.2777,139.7,141.33,62342,0
+MSA.US,D,20221202,000000,139.97,143.21,139.97,141.57,54749,0
+MSA.US,D,20221205,000000,140.16,140.16,138.23,139.01,44791,0
+MSA.US,D,20221206,000000,138.91,139.295,136.9,137.85,72160,0
+MSA.US,D,20221207,000000,136.88,137.8,133.745,134.34,131371,0
+MSA.US,D,20221208,000000,133.96,135.335,133.06,134.48,96837,0
+MSA.US,D,20221209,000000,134.71,134.93,133.49,134.47,86298,0
+MSA.US,D,20221212,000000,134.75,135.23,133.49,134.37,56106,0
+MSA.US,D,20221213,000000,136.85,138.51,133.6104,135.83,100093,0
+MSA.US,D,20221214,000000,136.76,136.94,133.8,135.64,100029,0
+MSA.US,D,20221215,000000,133.37,133.87,131.48,132.04,92408,0
+MSA.US,D,20221216,000000,130.93,132.57,129.5,129.92,246208,0
+MSA.US,D,20221219,000000,131.32,132.84,130.47,131.48,100527,0
+MSA.US,D,20221220,000000,131.92,135.72,131.07,135.25,166794,0
+MSA.US,D,20221221,000000,136.89,139.01,136.23,138.76,118088,0
+MSA.US,D,20221222,000000,138.2,139.83,136.4801,139.65,117190,0
+MSA.US,D,20221223,000000,140.18,141.23,139.153,140.67,75370,0
+MSA.US,D,20221227,000000,141.48,141.8618,140.15,141.25,72296,0
+MSA.US,D,20221228,000000,142.25,142.7,140.6,140.88,74545,0
+MSA.US,D,20221229,000000,141.56,144.94,141.4,144.7,71036,0
+MSA.US,D,20221230,000000,143.16,144.57,142.28,144.19,125947,0
+MSA.US,D,20230103,000000,144.86,146.33,141.97,143.27,109105,0
+MSA.US,D,20230104,000000,143.71,144.9,142.53,143.71,126591,0
+MSA.US,D,20230105,000000,142.42,143.16,140.12,141.16,201079,0
+MSA.US,D,20230106,000000,143.01,143.01,140.16,140.25,134522,0
+MSA.US,D,20230109,000000,140.51,142,133.07,133.16,183240,0
+MSA.US,D,20230110,000000,133.95,135.275,132.25,133.19,152635,0
+MSA.US,D,20230111,000000,133.25,133.71,132.32,132.45,125437,0
+MSA.US,D,20230112,000000,133,134.1088,131.66,133.64,159575,0
+MSA.US,D,20230113,000000,133.39,135.5,132.425,134.94,75359,0
+MSA.US,D,20230117,000000,134.5,135.64,134.19,134.88,103619,0
+MSA.US,D,20230118,000000,134.74,136.63,131.49,132.36,100864,0
+MSA.US,D,20230119,000000,132,132.39,129.51,129.51,81486,0
+MSA.US,D,20230120,000000,130.43,132.3,129.17,132.28,115237,0
+MSA.US,D,20230123,000000,132.2,132.415,130.57,130.95,86404,0
+MSA.US,D,20230124,000000,130.895,132.335,130.22,130.75,147784,0
+MSA.US,D,20230125,000000,130.17,132.94,128.72,132.13,114098,0
+MSA.US,D,20230126,000000,133.37,134.13,131.48,134,93094,0
+MSA.US,D,20230127,000000,134,134.55,132.8005,134.51,59413,0
+MSA.US,D,20230130,000000,134.01,135.5559,133.14,133.72,90127,0
+MSA.US,D,20230131,000000,133.67,137.495,133.42,136.39,537815,0
+MSA.US,D,20230201,000000,135.67,139.84,135.67,139.06,111582,0
+MSA.US,D,20230202,000000,139.17,140.82,138.41,140.75,131687,0
+MSA.US,D,20230203,000000,140.45,141.43,139.07,140.35,86444,0
+MSA.US,D,20230206,000000,139.18,139.69,137.54,137.63,82960,0
+MSA.US,D,20230207,000000,136.47,137.49,134.845,137.4,126523,0
+MSA.US,D,20230208,000000,137.04,137.59,135.96,136.31,54435,0
+MSA.US,D,20230209,000000,137.06,137.7,135.82,135.89,85840,0
+MSA.US,D,20230210,000000,135.5,136.98,135.35,136.63,81659,0
+MSA.US,D,20230213,000000,136.05,137.76,135.69,137.7,52535,0
+MSA.US,D,20230214,000000,137.86,137.86,135.3,136.48,74204,0
+MSA.US,D,20230215,000000,135.82,138.64,135.79,137.56,121454,0
+MSA.US,D,20230216,000000,137.24,142.67,132.19,139.34,141518,0
+MSA.US,D,20230217,000000,140.35,141.64,139.2401,140.2,202949,0
+MSA.US,D,20230221,000000,139.71,139.71,133.43,133.72,88843,0
+MSA.US,D,20230222,000000,133.98,136.04,132.82,133.63,69478,0
+MSA.US,D,20230223,000000,134.24,134.87,130.98,134.03,147229,0
+MSA.US,D,20230224,000000,132.6,134.8,131.48,134.45,112173,0
+MSA.US,D,20230227,000000,135.29,136.1,133.91,134.08,75624,0
+MSA.US,D,20230228,000000,133.95,138.05,133.95,134.35,144085,0
+MSA.US,D,20230301,000000,133.85,135,132.55,133.48,82037,0
+MSA.US,D,20230302,000000,132.94,135.84,132,135.09,66576,0
+MSA.US,D,20230303,000000,135.51,136.2,134.1,135.66,63034,0
+MSA.US,D,20230306,000000,135.37,136.6,133.85,136.47,109589,0
+MSA.US,D,20230307,000000,136.33,136.68,135.63,136.02,107410,0
+MSA.US,D,20230308,000000,136.2,137.9,135.4,137.83,225013,0
+MSA.US,D,20230309,000000,138.43,138.7,135.93,135.94,135755,0
+MSA.US,D,20230310,000000,135.96,135.96,132.7,133.15,148070,0
+MSA.US,D,20230313,000000,131.7,133.11,130.99,131.34,105785,0
+MSA.US,D,20230314,000000,133.26,135.39,131.745,133.71,149351,0
+MSA.US,D,20230315,000000,131.48,132.58,129.27,131.15,128386,0
+MSA.US,D,20230316,000000,130.45,133.87,130.03,133.34,117341,0
+MSA.US,D,20230317,000000,133,133.3,128.175,129.17,276550,0
+MSA.US,D,20230320,000000,129.81,132.93,129.6633,131.99,100574,0
+MSA.US,D,20230321,000000,133.54,134.69,131.305,132.56,132500,0
+MSA.US,D,20230322,000000,133.08,133.4,129.75,129.81,117597,0
+MSA.US,D,20230323,000000,129.99,132.1,127.935,129.09,128006,0
+MSA.US,D,20230324,000000,128.1,129.81,128.065,129.61,94698,0
+MSA.US,D,20230327,000000,131.23,131.84,130.69,130.88,70952,0
+MSA.US,D,20230328,000000,130.93,132.13,130.93,131.98,86075,0
+MSA.US,D,20230329,000000,132.85,132.965,131.33,132.32,85277,0
+MSA.US,D,20230330,000000,133.1,133.43,132.06,132.19,68644,0
+MSA.US,D,20230331,000000,133.08,133.51,132.54,133.5,98110,0
+MSA.US,D,20230403,000000,133.91,134.94,132.8308,133.52,95098,0
+MSA.US,D,20230404,000000,133.35,133.35,130.48,131.09,120410,0
+MSA.US,D,20230405,000000,130.72,131.6,129.85,130.46,361800,0
+MSA.US,D,20230406,000000,130.89,131.405,129.91,130.98,107220,0
+MSA.US,D,20230410,000000,130.53,131.87,129.88,131.08,89196,0
+MSA.US,D,20230411,000000,131.9,132.525,130.87,131.21,68286,0
+MSA.US,D,20230412,000000,132.05,132.305,130.99,131.59,63837,0
+MSA.US,D,20230413,000000,132.09,132.7675,130.38,131.58,93957,0
+MSA.US,D,20230414,000000,131.48,133.08,130.23,130.75,48152,0
+MSA.US,D,20230417,000000,131.06,132.2,130.84,131.6,45602,0
+MSA.US,D,20230418,000000,132.1,132.375,131.32,131.4,55282,0
+MSA.US,D,20230419,000000,132.17,132.17,130.72,131.56,52349,0
+MSA.US,D,20230420,000000,131.42,132.745,130.35,130.68,61139,0
+MSA.US,D,20230421,000000,131.28,132.195,129.92,130.93,65306,0
+MSA.US,D,20230424,000000,130.38,131.45,129.6,130.5,51218,0
+MSA.US,D,20230425,000000,130.21,131.82,129,129,68538,0
+MSA.US,D,20230426,000000,127.95,130.45,127.495,127.72,77644,0
+MSA.US,D,20230427,000000,127.82,129.87,127.82,129.64,44471,0
+MSA.US,D,20230428,000000,128.96,130.89,128.96,129.75,93635,0
+MSA.US,D,20230501,000000,129.74,130.895,129.27,130.42,85505,0
+MSA.US,D,20230502,000000,126.83,133.03,122.57,132.43,290009,0
+MSA.US,D,20230503,000000,132.87,140.59,132.87,139.05,241541,0
+MSA.US,D,20230504,000000,138.36,138.64,126.75,127.85,199319,0
+MSA.US,D,20230505,000000,129.04,134.66,129.04,134.19,167581,0
+MSA.US,D,20230508,000000,134.36,135.31,133.185,135.27,79039,0
+MSA.US,D,20230509,000000,134.98,138.49,134.26,137.78,132533,0
+MSA.US,D,20230510,000000,138,141.68,136.78,141.46,151337,0
+MSA.US,D,20230511,000000,140.42,142.79,139.79,141.79,138568,0
+MSA.US,D,20230512,000000,142.37,143.83,140.445,143.47,177068,0
+MSA.US,D,20230515,000000,142.78,143.205,141.305,143.07,115365,0
+MSA.US,D,20230516,000000,142.26,144.15,141.425,142.51,114590,0
+MSA.US,D,20230517,000000,142.55,144.13,140.55,143.74,107712,0
+MSA.US,D,20230518,000000,143.21,145.485,143.195,145.11,82509,0
+MSA.US,D,20230519,000000,146.19,147.75,142.68,143.63,102968,0
+MSA.US,D,20230522,000000,144,145.35,143.4,144.71,99511,0
+MSA.US,D,20230523,000000,143.87,145.39,142.18,143.31,94049,0
+MSA.US,D,20230524,000000,143.46,143.519,142.27,142.82,107586,0
+MSA.US,D,20230525,000000,142.79,143.19,137.9,138.32,88755,0
+MSA.US,D,20230526,000000,138.07,141.28,138.07,141.15,89323,0
+MSA.US,D,20230530,000000,141.7,142.53,140.32,141.25,70648,0
+MSA.US,D,20230531,000000,140.87,140.87,137.27,137.56,122195,0
+MSA.US,D,20230601,000000,138.58,139.28,136.435,139.16,81396,0
+MSA.US,D,20230602,000000,139.97,143.41,139.97,142.85,113348,0
+MSA.US,D,20230605,000000,141.85,142.65,139.005,141.61,123576,0
+MSA.US,D,20230606,000000,142.6,145.505,142.6,143.98,89191,0
+MSA.US,D,20230607,000000,144.71,147.765,144.29,147.17,133546,0
+MSA.US,D,20230608,000000,147.16,148.95,146.645,147.98,108063,0
+MSA.US,D,20230609,000000,147.51,154.73,147.05,154.15,320080,0
+MSA.US,D,20230612,000000,154.84,155.9,152.925,155.04,275804,0
+MSA.US,D,20230613,000000,155.01,157.82,154.705,157.55,129058,0
+MSA.US,D,20230614,000000,157.62,159.575,157.18,159.54,195467,0
+MSA.US,D,20230615,000000,158.93,161.7,158.535,161.28,237602,0
+MSA.US,D,20230616,000000,162.5,163.03,158.285,161.75,497620,0
+MSA.US,D,20230620,000000,160.94,164.46,160.33,162.96,240511,0
+MSA.US,D,20230621,000000,162.75,166.49,161.87,165.89,224849,0
+MSA.US,D,20230622,000000,165.09,168.12,163.695,164.87,190027,0
+MSA.US,D,20230623,000000,163.16,163.85,161.69,162.32,317788,0
+MSA.US,D,20230626,000000,162.12,164.69,161.89,163.56,129763,0
+MSA.US,D,20230627,000000,164.68,168.16,164.03,167.85,197437,0
+MSA.US,D,20230628,000000,168.36,170.56,167.49,170.33,110749,0
+MSA.US,D,20230629,000000,169.58,173.51,169.58,173.01,135742,0
+MSA.US,D,20230630,000000,174.78,176,173.91,173.96,189615,0
+MSA.US,D,20230703,000000,173.37,174.15,168.87,169.63,147139,0
+MSA.US,D,20230705,000000,168.69,169.395,166.81,167.77,192288,0
+MSA.US,D,20230706,000000,166.76,166.94,163.58,164.48,292167,0
+MSA.US,D,20230707,000000,164.01,169.05,163.2,164.67,351198,0
+MSA.US,D,20230710,000000,165.28,168.67,165.28,167.17,185778,0
+MSA.US,D,20230711,000000,167.77,169.31,166.85,168.98,93922,0
+MSA.US,D,20230712,000000,170.98,171.53,168.1,168.61,140721,0
+MSA.US,D,20230713,000000,169.41,169.84,168.36,169.42,90240,0
+MSA.US,D,20230714,000000,169.1,169.335,166.015,166.28,136584,0
+MSA.US,D,20230717,000000,165.74,168.21,164.97,167.96,98836,0
+MSA.US,D,20230718,000000,168.22,171.22,168.22,169.54,131033,0
+MSA.US,D,20230719,000000,169.33,169.415,165.85,168.99,166511,0
+MSA.US,D,20230720,000000,170.19,171.56,166.34,167.5,132645,0
+MSA.US,D,20230721,000000,167.95,168.28,167.09,167.14,84872,0
+MSA.US,D,20230724,000000,166.81,168.84,166.43,167.37,87416,0
+MSA.US,D,20230725,000000,165.93,167.89,165.42,167.76,108044,0
+MSA.US,D,20230726,000000,167.08,168.77,165.92,166.5,126632,0
+MSA.US,D,20230727,000000,167.69,169.54,165,165.93,91215,0
+MSA.US,D,20230728,000000,166.2,167.37,162.73,166.88,90495,0
+MSA.US,D,20230731,000000,166.2,167,165.64,166,490755,0
+MSA.US,D,20230801,000000,169.06,180.3,167.93,179.82,327607,0
+MSA.US,D,20230802,000000,179.45,185.56,178.53,182.2,285773,0
+MSA.US,D,20230803,000000,180.72,180.72,176.835,178.54,157290,0
+MSA.US,D,20230804,000000,178,178.995,175.71,176.18,118982,0
+MSA.US,D,20230807,000000,176.01,177.51,175.52,175.83,169321,0
+MSA.US,D,20230808,000000,175.81,177.51,174.36,176.67,148700,0
+MSA.US,D,20230809,000000,175.98,177.82,174.795,175.31,82424,0
+MSA.US,D,20230810,000000,175.31,176.4,173.31,175.4,130032,0
+MSA.US,D,20230811,000000,175.04,178.31,174,178.22,164952,0
+MSA.US,D,20230814,000000,177.96,179.81,176.6998,179.05,86232,0
+MSA.US,D,20230815,000000,178.15,178.155,176.29,176.8,112746,0
+MSA.US,D,20230816,000000,176.8,179.205,176.8,177.32,98599,0
+MSA.US,D,20230817,000000,177.13,178.06,173.42,173.68,138973,0
+MSA.US,D,20230818,000000,173.86,176.07,172.78,174.62,318022,0
+MSA.US,D,20230821,000000,174.08,175.815,173.955,175.23,89692,0
+MSA.US,D,20230822,000000,176.41,176.69,175.27,175.43,66922,0
+MSA.US,D,20230823,000000,177.105,179.2,175.995,179.17,63173,0
+MSA.US,D,20230824,000000,179.4,180.885,177.595,177.87,102972,0
+MSA.US,D,20230825,000000,179.31,181.65,178.97,180.45,149576,0
+MSA.US,D,20230828,000000,180.48,183.53,179.78,180.05,61816,0
+MSA.US,D,20230829,000000,179.67,181.635,179.48,180.86,82749,0
+MSA.US,D,20230830,000000,180.93,183.08,180.93,181.81,65456,0
+MSA.US,D,20230831,000000,182.71,184.11,181.98,182.68,70733,0
+MSA.US,D,20230901,000000,183.48,185.57,183.48,185.02,64386,0
+MSA.US,D,20230905,000000,184.04,184.04,174.89,175.72,112306,0
+MSA.US,D,20230906,000000,175.63,178.42,175.55,175.85,74828,0
+MSA.US,D,20230907,000000,176.66,176.66,171.39,172.64,155381,0
+MSA.US,D,20230908,000000,172.88,173.99,171.44,171.58,94853,0
+MSA.US,D,20230911,000000,170.83,173.54,170.74,173.06,85263,0
+MSA.US,D,20230912,000000,172.55,175.34,172.55,172.87,66252,0
+MSA.US,D,20230913,000000,173.28,173.49,170.16,172.93,139884,0
+MSA.US,D,20230914,000000,173.27,175.57,172.01,174.46,142161,0
+MSA.US,D,20230915,000000,173.44,175.41,171.41,172.38,314070,0
+MSA.US,D,20230918,000000,172.88,174.365,171.35,171.44,70618,0
+MSA.US,D,20230919,000000,170.97,171.09,168.56,168.67,92085,0
+MSA.US,D,20230920,000000,169.38,169.87,166.45,166.94,81124,0
+MSA.US,D,20230921,000000,166.72,166.72,164.28,165.46,69038,0
+MSA.US,D,20230922,000000,165.06,166.165,164.01,164.07,87381,0
+MSA.US,D,20230925,000000,163.31,165.45,161.825,162.38,93716,0
+MSA.US,D,20230926,000000,162.73,163.29,158.78,159,140574,0
+MSA.US,D,20230927,000000,158.87,160.405,157.69,158.08,151337,0
+MSA.US,D,20230928,000000,158.73,160.65,158.4501,159.36,133704,0
+MSA.US,D,20230929,000000,160.34,160.34,157.4,157.65,131693,0
+MSA.US,D,20231002,000000,157.16,157.43,155.13,155.3,94045,0
+MSA.US,D,20231003,000000,154.25,156.06,154.075,155.05,65693,0
+MSA.US,D,20231004,000000,154.54,157.82,154.355,157.75,139310,0
+MSA.US,D,20231005,000000,157.61,158.63,157.38,157.89,85231,0
+MSA.US,D,20231006,000000,156.93,158.03,156.19,156.71,167633,0
+MSA.US,D,20231009,000000,156.12,156.7,155.09,156.05,101977,0
+MSA.US,D,20231010,000000,156.63,158.1093,155.57,155.78,156152,0
+MSA.US,D,20231011,000000,156.63,158.66,155.5,156.17,136286,0
+MSA.US,D,20231012,000000,156.83,156.83,152.4,154.58,88162,0
+MSA.US,D,20231013,000000,155,155,152.79,153.03,67186,0
+MSA.US,D,20231016,000000,154.63,156.05,153.74,154.4,80447,0
+MSA.US,D,20231017,000000,153.58,156.69,151.19,155.77,209748,0
+MSA.US,D,20231018,000000,154.24,154.75,151.4,151.61,107141,0
+MSA.US,D,20231019,000000,150.45,152.76,149.87,150.95,135935,0
+MSA.US,D,20231020,000000,151.57,151.57,149.21,149.51,90196,0
+MSA.US,D,20231023,000000,149.24,150.46,147.88,147.97,104515,0
+MSA.US,D,20231024,000000,147.83,149.78,147.35,148.61,109902,0
+MSA.US,D,20231025,000000,153.38,162.3158,153,159.18,248935,0
+MSA.US,D,20231026,000000,158.98,161.53,157.445,160,179404,0
+MSA.US,D,20231027,000000,160.26,160.93,157.42,157.6,143265,0
+MSA.US,D,20231030,000000,157.24,159.28,155.34,158.16,85233,0
+MSA.US,D,20231031,000000,157.51,159.07,156.78,157.88,167055,0
+MSA.US,D,20231101,000000,157.07,157.75,155.6,157.66,95812,0
+MSA.US,D,20231102,000000,159.12,160.27,157.11,159.09,80262,0
+MSA.US,D,20231103,000000,159.99,161.765,159.92,160.51,67246,0
+MSA.US,D,20231106,000000,160.67,161.48,158.72,159.73,91422,0
+MSA.US,D,20231107,000000,159.7,160.83,159.545,159.85,53461,0
+MSA.US,D,20231108,000000,159.82,160.18,157.57,157.75,111134,0
+MSA.US,D,20231109,000000,158.17,159.78,157.34,159.35,69082,0
+MSA.US,D,20231110,000000,159.93,161.17,158.625,160.28,61302,0
+MSA.US,D,20231113,000000,159.46,162.86,158.86,162.8,103387,0
+MSA.US,D,20231114,000000,164.1,165.84,162.85,165.65,140874,0
+MSA.US,D,20231115,000000,165.64,166.92,164.9,165.98,153265,0
+MSA.US,D,20231116,000000,165.49,166.61,164.82,165.83,116047,0
+MSA.US,D,20231117,000000,166.83,168.67,165.59,166.73,102017,0
+MSA.US,D,20231120,000000,166.06,168.65,166.06,167.74,86108,0
+MSA.US,D,20231121,000000,166.81,167.41,164.62,165.23,81077,0
+MSA.US,D,20231122,000000,165.45,167.32,163.58,166.19,66086,0
+MSA.US,D,20231124,000000,166,168.19,166,166.75,19149,0
+MSA.US,D,20231127,000000,166.44,168.42,165.37,168.07,111442,0
+MSA.US,D,20231128,000000,167.85,168.57,166.03,166.98,89745,0
+MSA.US,D,20231129,000000,168.14,170.52,166.5297,170.2,141398,0
+MSA.US,D,20231130,000000,171.25,174.66,170.72,174.14,263742,0
+MSA.US,D,20231201,000000,173.58,176.815,172.76,176.37,117199,0
+MSA.US,D,20231204,000000,176.26,179.43,176.26,176.78,141835,0
+MSA.US,D,20231205,000000,176.05,176.05,172.2,173.89,75370,0
+MSA.US,D,20231206,000000,174.7,175.02,170.89,170.99,90865,0
+MSA.US,D,20231207,000000,170.68,171.375,169.205,171.32,128224,0
+MSA.US,D,20231208,000000,171.82,172.435,169.49,170.95,73267,0
+MSA.US,D,20231211,000000,170.9,171.02,168.79,169.35,98253,0
+MSA.US,D,20231212,000000,169.56,170.95,168.5,169.31,119196,0
+MSA.US,D,20231213,000000,169.35,170.21,167.84,170.17,185148,0
+MSA.US,D,20231214,000000,171.87,174.115,169.02,169.13,149996,0
+MSA.US,D,20231215,000000,169.55,169.86,164.77,165.29,443039,0
+MSA.US,D,20231218,000000,166.89,168.685,166.125,166.5,152844,0
+MSA.US,D,20231219,000000,166.84,169.89,165.37,166.24,233973,0
+MSA.US,D,20231220,000000,166.21,166.69,163.47,163.54,172330,0
+MSA.US,D,20231221,000000,163.71,166.29,162.04,166.28,195793,0
+MSA.US,D,20231222,000000,167.55,168.33,165.535,167.1,95142,0
+MSA.US,D,20231226,000000,167.1,168.98,165.51,168.25,131164,0
+MSA.US,D,20231227,000000,168.74,169.77,167.41,168.89,109603,0
+MSA.US,D,20231228,000000,168.51,169.1,167.16,168.81,84549,0
+MSA.US,D,20231229,000000,168.92,169.61,168.11,168.83,96258,0
+MSA.US,D,20240102,000000,167.62,169.305,166.92,167.94,145785,0
+MSA.US,D,20240103,000000,166.32,167.43,164.66,165.07,196805,0
+MSA.US,D,20240104,000000,165.51,166.51,163.03,163.73,316971,0
+MSA.US,D,20240105,000000,162.56,163.52,160.96,161.09,257366,0
+MSA.US,D,20240108,000000,161.61,164.822,160.745,164.77,121245,0
+MSA.US,D,20240109,000000,163.2,165.35,163,164.48,84763,0
+MSA.US,D,20240110,000000,164.48,165.87,164.46,165.52,71512,0
+MSA.US,D,20240111,000000,164.99,169.96,164.18,165.75,127642,0
+MSA.US,D,20240112,000000,166.85,167.46,164.24,165.11,110886,0
+MSA.US,D,20240116,000000,163.76,164.6426,162.415,163,93186,0
+MSA.US,D,20240117,000000,161.64,162.58,160.02,161.63,74531,0
+MSA.US,D,20240118,000000,162,163.92,161.12,163.61,101095,0
+MSA.US,D,20240119,000000,164.5,164.5,161.76,162.9,67768,0
+MSA.US,D,20240122,000000,163.13,167.22,163.13,167.07,194597,0
+MSA.US,D,20240123,000000,168.01,168.11,166.27,167.74,133950,0
+MSA.US,D,20240124,000000,168.52,168.72,166.285,167.44,132967,0
+MSA.US,D,20240125,000000,168.16,168.26,164.78,166.02,98849,0
+MSA.US,D,20240126,000000,166.8,167.0468,165.855,166.08,78987,0
+MSA.US,D,20240129,000000,165.33,168.14,164.645,167.82,98705,0
+MSA.US,D,20240130,000000,167.72,168.665,166.84,167.54,125359,0
+MSA.US,D,20240131,000000,167.85,168.15,164.795,165.03,347126,0
+MSA.US,D,20240201,000000,165.74,168.085,164.05,167.55,150090,0
+MSA.US,D,20240202,000000,166.16,168.78,166.03,168.66,91561,0
+MSA.US,D,20240205,000000,168,168,166.095,166.85,99508,0
+MSA.US,D,20240206,000000,167.22,171.1,167.175,169.62,266863,0
+MSA.US,D,20240207,000000,170.34,172.05,169.65,171.06,121675,0
+MSA.US,D,20240208,000000,171.58,174.035,171.12,173.97,131768,0
+MSA.US,D,20240209,000000,174.35,178.13,173.67,178.09,169420,0
+MSA.US,D,20240212,000000,178.37,178.5349,176.73,177.48,181852,0
+MSA.US,D,20240213,000000,174.79,177.55,173.75,175.05,169723,0
+MSA.US,D,20240214,000000,175.32,176.6,174.445,176.48,266536,0
+MSA.US,D,20240215,000000,179,184.89,174.57,177.94,339320,0
+MSA.US,D,20240216,000000,178.22,180.565,176.67,178.45,172255,0
+MSA.US,D,20240220,000000,177.46,178.845,176.695,177.3,143423,0
+MSA.US,D,20240221,000000,177.47,177.47,174.19,175.4,139894,0
+MSA.US,D,20240222,000000,177.02,179.92,176.885,179.7,164762,0
+MSA.US,D,20240223,000000,180.01,180.75,177.06,180.04,169170,0
+MSA.US,D,20240226,000000,180.14,182.93,179.94,182.74,124484,0
+MSA.US,D,20240227,000000,182.63,183.42,181.77,182,89745,0
+MSA.US,D,20240228,000000,180.75,183.7,179.92,182.92,104035,0
+MSA.US,D,20240229,000000,183.57,185.36,183.4549,184.15,184508,0
+MSA.US,D,20240301,000000,184.28,185.75,182.18,183.03,141600,0
+MSA.US,D,20240304,000000,184.09,187.58,184.09,186.38,116438,0
+MSA.US,D,20240305,000000,184.93,186.88,183.83,183.97,102455,0
+MSA.US,D,20240306,000000,184.24,187.33,184.24,186.12,95559,0
+MSA.US,D,20240307,000000,186.96,187.33,184.895,185.91,86177,0
+MSA.US,D,20240308,000000,186.99,188.265,185.14,185.92,77828,0
+MSA.US,D,20240311,000000,185.82,185.89,184.025,185.1,90921,0
+MSA.US,D,20240312,000000,184.54,187.27,184.345,186.92,101670,0
+MSA.US,D,20240313,000000,187.35,187.79,185.9,186.81,101015,0
+MSA.US,D,20240314,000000,186.89,187,183.22,183.65,100831,0
+MSA.US,D,20240315,000000,182.77,185.27,182.12,183.08,377216,0
+MSA.US,D,20240318,000000,184,184.66,182.79,183.13,97707,0
+MSA.US,D,20240319,000000,183,184.62,182.11,184.06,125352,0
+MSA.US,D,20240320,000000,183.55,184.72,182.03,182.91,141636,0
+MSA.US,D,20240321,000000,182.55,187.67,182.065,187.28,196865,0
+MSA.US,D,20240322,000000,187.71,187.82,186.26,187.47,114848,0
+MSA.US,D,20240325,000000,187.19,190.29,186.9,188.97,95817,0
+MSA.US,D,20240326,000000,189.95,193.915,188.97,193.85,165154,0
+MSA.US,D,20240327,000000,194.27,194.56,192.38,193.21,138107,0
+MSA.US,D,20240328,000000,192.92,195.48,192.32,193.59,99525,0
+MSA.US,D,20240401,000000,193.52,194.045,188.62,190.92,139774,0
+MSA.US,D,20240402,000000,190.25,191.06,187.77,190.75,136086,0
+MSA.US,D,20240403,000000,189.91,192.77,189.91,191.86,202032,0
+MSA.US,D,20240404,000000,192.61,194.91,190.2,190.73,99295,0
+MSA.US,D,20240405,000000,191.5,196.02,191.5,194.81,224078,0
+MSA.US,D,20240408,000000,195.28,195.38,193.66,193.77,103025,0
+MSA.US,D,20240409,000000,194.41,194.92,191.58,193.57,105084,0
+MSA.US,D,20240410,000000,190.84,192.58,190.38,192.23,64020,0
+MSA.US,D,20240411,000000,192.32,193.51,190.76,193.35,87464,0
+MSA.US,D,20240412,000000,192.51,192.51,189.86,190.3,103228,0
+MSA.US,D,20240415,000000,190.69,192.05,187.2014,187.76,95731,0
+MSA.US,D,20240416,000000,187.43,187.99,186.35,187,69418,0
+MSA.US,D,20240417,000000,188.25,189.19,185.88,185.91,115402,0
+MSA.US,D,20240418,000000,186.59,187.76,185.39,185.55,84063,0
+MSA.US,D,20240419,000000,186.5,187.32,183.915,185.21,91161,0
+MSA.US,D,20240422,000000,186.39,189.68,185.31,187.72,82474,0
+MSA.US,D,20240423,000000,188.6,190.65,188.6,190.04,75511,0
+MSA.US,D,20240424,000000,189.64,191.17,188.17,190.72,157775,0
+MSA.US,D,20240425,000000,189.52,189.52,187.35,188.71,81055,0
+MSA.US,D,20240426,000000,189.07,190.72,188.485,188.78,99800,0
+MSA.US,D,20240429,000000,188.55,189.67,187.1,188.04,215301,0
+MSA.US,D,20240430,000000,186.44,194.07,178.42,180.4,395633,0
+MSA.US,D,20240501,000000,180.13,185.2,180.13,182.82,202596,0
+MSA.US,D,20240502,000000,184.75,187.01,183.03,185.32,166030,0
+MSA.US,D,20240503,000000,186.66,186.66,182.96,183.93,134828,0
+MSA.US,D,20240506,000000,184.93,186.75,184.035,185.22,163632,0
+MSA.US,D,20240507,000000,185.21,189.59,185.21,187.98,246578,0
+MSA.US,D,20240508,000000,187.98,189.04,186.5,187.59,218840,0
+MSA.US,D,20240509,000000,188.15,190.05,187.22,189.68,93838,0
+MSA.US,D,20240510,000000,190.44,190.72,188.54,189.78,99032,0
+MSA.US,D,20240513,000000,192.17,192.17,189.02,189.03,99361,0
+MSA.US,D,20240514,000000,189.01,189.36,188.27,189.03,152030,0
+MSA.US,D,20240515,000000,189.94,193.39,189.94,192.11,153115,0
+MSA.US,D,20240516,000000,191.79,191.79,188.0201,189.26,145212,0
+MSA.US,D,20240517,000000,189.51,190.12,187.8,189.15,177215,0
+MSA.US,D,20240520,000000,189.52,192.26,189.445,191.55,155833,0
+MSA.US,D,20240521,000000,191,192.715,189.33,189.93,118910,0
+MSA.US,D,20240522,000000,188.98,192.62,188.64,189.75,143336,0
+MSA.US,D,20240523,000000,190.49,191.39,188.427,189.14,123784,0
+MSA.US,D,20240524,000000,189.76,189.84,187.25,187.63,96439,0
+MSA.US,D,20240528,000000,186.77,187.89,181.93,181.94,108564,0
+MSA.US,D,20240529,000000,180.63,181.54,178.39,178.61,176488,0
+MSA.US,D,20240530,000000,179.27,179.735,178.02,178.55,159372,0
+MSA.US,D,20240531,000000,178.64,180.47,177.93,180,247184,0
+MSA.US,D,20240603,000000,179.58,180.315,175.44,176.4,186799,0
+MSA.US,D,20240604,000000,175.81,177.885,175.315,176.65,142605,0
+MSA.US,D,20240605,000000,177.82,177.82,174.67,176.03,206325,0
+MSA.US,D,20240606,000000,176.29,176.71,172.83,174.43,131652,0
+MSA.US,D,20240607,000000,173.69,174.63,171.16,171.23,93356,0
+MSA.US,D,20240610,000000,169.99,172.31,169.0496,172.31,163584,0
+MSA.US,D,20240611,000000,171.45,172.82,170.12,172.71,132372,0
+MSA.US,D,20240612,000000,174.39,177.1,174.39,176.82,133684,0
+MSA.US,D,20240613,000000,176.57,178.65,174.99,178.33,141936,0
+MSA.US,D,20240614,000000,176.58,178.59,175.4,178.01,168707,0
+MSA.US,D,20240617,000000,177.28,182.495,177.28,181.8,186520,0
+MSA.US,D,20240618,000000,182.42,185.62,180.575,184.81,194599,0
+MSA.US,D,20240620,000000,185,187.08,183.56,186.7,228535,0
+MSA.US,D,20240621,000000,187.37,189.68,186.55,188.68,562470,0
+MSA.US,D,20240624,000000,187.6,191.3,187.6,190.77,229433,0
+MSA.US,D,20240625,000000,190.89,190.99,184,188,263159,0
+MSA.US,D,20240626,000000,187.4,188.63,186.48,187.73,241156,0
+MSA.US,D,20240627,000000,187.2,189.17,187.07,187.74,200934,0
+MSA.US,D,20240628,000000,188.57,189.26,186.685,187.69,315264,0
+MSA.US,D,20240701,000000,187.83,187.965,184.63,185.11,216172,0
+MSA.US,D,20240702,000000,185.35,185.755,183.215,184.69,138968,0
+MSA.US,D,20240703,000000,184.68,186.09,184.3,185,125298,0
+MSA.US,D,20240705,000000,183.86,184.79,183.15,184.23,179871,0
+MSA.US,D,20240708,000000,185.17,186.7,184.455,185.5,138564,0
+MSA.US,D,20240709,000000,185.58,186.81,185.315,185.87,106905,0
+MSA.US,D,20240710,000000,186.55,187.94,186.075,187.46,116046,0
+MSA.US,D,20240711,000000,189.06,192.88,188.065,191.77,184374,0
+MSA.US,D,20240712,000000,193.5,195.78,192.36,193.06,121415,0
+MSA.US,D,20240715,000000,194.46,196.34,193.36,193.39,141410,0
+MSA.US,D,20240716,000000,194.94,200.605,194.94,199.9,146329,0
+MSA.US,D,20240717,000000,199.28,200.6,194.92,194.92,162208,0
+MSA.US,D,20240718,000000,195.38,196.73,190.66,190.81,167071,0
+MSA.US,D,20240719,000000,190.28,191.605,188.79,190.34,152593,0
+MSA.US,D,20240722,000000,191.12,195.1,190.68,194.99,151046,0
+MSA.US,D,20240723,000000,194.13,197.02,194.06,195.13,88296,0
+MSA.US,D,20240724,000000,194.29,196.36,191.95,192.02,164626,0
+MSA.US,D,20240725,000000,188.83,194.215,188.06,191.78,309513,0
+MSA.US,D,20240726,000000,193.17,193.22,188.45,189.58,175530,0
+MSA.US,D,20240729,000000,190.35,192.01,188.21,188.5,108804,0
+MSA.US,D,20240730,000000,189.35,190.14,186.04,187.46,94630,0
+MSA.US,D,20240731,000000,189.31,191.08,187.42,188.65,176895,0
+MSA.US,D,20240801,000000,187.67,192.12,182.89,184.89,118142,0
+MSA.US,D,20240802,000000,182.32,183.27,180.34,181.69,109061,0
+MSA.US,D,20240805,000000,176.42,177.615,174.85,175.83,89844,0
+MSA.US,D,20240806,000000,176.33,177.99,175.25,175.36,125894,0
+MSA.US,D,20240807,000000,177.25,177.25,171.59,173.04,83877,0
+MSA.US,D,20240808,000000,174.28,177.34,174.28,177.25,78160,0
+MSA.US,D,20240809,000000,177.14,178.08,175.425,177,87949,0
+MSA.US,D,20240812,000000,177.38,177.81,176.25,176.82,92064,0
+MSA.US,D,20240813,000000,177.93,179.69,176.7,178.76,105475,0
+MSA.US,D,20240814,000000,178.98,180.364,178.5,179.04,52460,0
+MSA.US,D,20240815,000000,181.44,182.02,178.69,179.86,116737,0
+MSA.US,D,20240816,000000,178.47,180.275,176.32,176.75,214793,0
+MSA.US,D,20240819,000000,177.44,177.69,175.17,176.3,112950,0
+MSA.US,D,20240820,000000,175.99,177.11,174.67,176.32,95251,0
+MSA.US,D,20240821,000000,176.65,179.49,176.45,178.27,101228,0
+MSA.US,D,20240822,000000,178.76,178.805,176.42,177.24,83867,0
+MSA.US,D,20240823,000000,177.35,180.64,176.63,176.92,100172,0
+MSA.US,D,20240826,000000,177.73,179.18,177.29,177.99,91532,0
+MSA.US,D,20240827,000000,177.6,179.54,177.565,177.81,113734,0
+MSA.US,D,20240828,000000,178.05,179.85,177.76,178.76,112530,0
+MSA.US,D,20240829,000000,180,183.36,179.18,179.5,95624,0
+MSA.US,D,20240830,000000,180.55,182.67,179.6613,182.63,101973,0
+MSA.US,D,20240903,000000,181.78,181.78,175.48,175.87,133829,0
+MSA.US,D,20240904,000000,175.8,176.915,173.36,174.01,106633,0
+MSA.US,D,20240905,000000,173.94,174.36,172.01,172.41,60044,0
+MSA.US,D,20240906,000000,172.14,173.3,167.76,167.77,108574,0
+MSA.US,D,20240909,000000,169.41,174.2,169.22,170.75,706761,0
+MSA.US,D,20240910,000000,170.3,172.415,169.54,171.86,133811,0
+MSA.US,D,20240911,000000,170.86,171.48,168.64,171.35,197909,0
+MSA.US,D,20240912,000000,171.64,173.485,170.89,172.95,139389,0
+MSA.US,D,20240913,000000,173.71,178.58,172.785,176.43,198367,0
+MSA.US,D,20240916,000000,177.06,179.87,176.595,178.42,185107,0
+MSA.US,D,20240917,000000,179.68,181.085,177.3,179.41,170869,0
+MSA.US,D,20240918,000000,180.07,186.615,179.53,184.32,214558,0
+MSA.US,D,20240919,000000,186.87,187.41,184.64,184.68,226791,0
+MSA.US,D,20240920,000000,184.19,185.12,180.95,181.01,652201,0
+MSA.US,D,20240923,000000,181.52,182.92,181.26,182.29,128518,0
+MSA.US,D,20240924,000000,182.26,182.3,179.1,180.85,129999,0
+MSA.US,D,20240925,000000,181.59,183.18,178.15,178.45,124298,0
+MSA.US,D,20240926,000000,179.18,179.87,177.72,179.56,260736,0
+MSA.US,D,20240927,000000,180.06,182.23,176.87,176.98,104666,0
+MSA.US,D,20240930,000000,177.44,177.91,175.93,177.34,110617,0
+MSA.US,D,20241001,000000,177.31,177.31,171.53,171.64,161310,0
+MSA.US,D,20241002,000000,171.81,176.335,170.46,173.54,159946,0
+MSA.US,D,20241003,000000,172.8,173.065,170.97,171.54,95422,0
+MSA.US,D,20241004,000000,173.48,174.38,171.01,171.99,129084,0
+MSA.US,D,20241007,000000,172.06,172.06,169.96,171.2,156053,0
+MSA.US,D,20241008,000000,172.19,173.445,170.467,171.68,104796,0
+MSA.US,D,20241009,000000,171.23,175.4099,170.97,173.01,118138,0
+MSA.US,D,20241010,000000,171.91,172.925,170.54,171.36,109165,0
+MSA.US,D,20241011,000000,172.18,173.56,171.7001,172.5,103770,0
+MSA.US,D,20241014,000000,173.13,173.95,172.205,173.45,82472,0
+MSA.US,D,20241015,000000,173.62,176.59,173.62,175.03,292572,0
+MSA.US,D,20241016,000000,175.17,176.31,172.8,172.82,171724,0
+MSA.US,D,20241017,000000,173.78,175.07,173.26,173.37,83718,0
+MSA.US,D,20241018,000000,174.41,174.45,171.378,172.31,129003,0
+MSA.US,D,20241021,000000,172.53,173.16,170.26,170.86,79678,0
+MSA.US,D,20241022,000000,170,170.11,167.77,169.39,115457,0
+MSA.US,D,20241023,000000,169.24,169.51,166.73,167.41,215864,0
+MSA.US,D,20241024,000000,164.39,173.02,161.68,166.92,264327,0
+MSA.US,D,20241025,000000,168.01,169.94,165.5448,166.12,189785,0
+MSA.US,D,20241028,000000,167.33,168.37,165.83,167.06,177517,0
+MSA.US,D,20241029,000000,165.93,168.16,165.93,168,156853,0
+MSA.US,D,20241030,000000,167.56,170.01,166.43,167.29,126136,0
+MSA.US,D,20241031,000000,167.46,167.46,165.74,165.95,277288,0
+MSA.US,D,20241101,000000,166.29,167.475,162.4,163.63,261674,0
+MSA.US,D,20241104,000000,163.67,165.91,163.42,164.01,148631,0
+MSA.US,D,20241105,000000,163.8,168.1,163.8,167.82,139858,0
+MSA.US,D,20241106,000000,174.4,174.85,170.865,173.69,191552,0
+MSA.US,D,20241107,000000,173.5,174.86,170.3127,172.89,276037,0
+MSA.US,D,20241108,000000,173.27,175.55,173.015,173.56,115721,0
+MSA.US,D,20241111,000000,174.245,175.305,173.49,174.26,87799,0
+MSA.US,D,20241112,000000,172.8231,175.63,172.8231,175.61,135166,0
+MSA.US,D,20241113,000000,175.89,179.91,175.88,176.91,215225,0
+MSA.US,D,20241114,000000,177.635,177.635,170.99,172.74,157869,0
+MSA.US,D,20241115,000000,172.41,173.14,170.33,172.03,201239,0
+MSA.US,D,20241118,000000,172.17,173.16,169.2805,169.39,118638,0
+MSA.US,D,20241119,000000,168.04,169.56,167.35,168.04,143186,0
+MSA.US,D,20241120,000000,167.54,172.26,166.545,171.82,199698,0
+MSA.US,D,20241121,000000,170.91,173.685,170.8,171.78,223477,0
+MSA.US,D,20241122,000000,173.005,175.16,172.6,174.98,253175,0
+MSA.US,D,20241125,000000,175.885,178.77,175.18,176.21,305681,0
+MSA.US,D,20241126,000000,176.9372,176.9372,173.36,174.78,176481,0
+MSA.US,D,20241127,000000,175.34,176.03,174.215,174.32,81561,0
+MSA.US,D,20241129,000000,173.16,176.11,173.16,173.81,100820,0
+MSA.US,D,20241202,000000,174.08,175.59,172.095,174.68,180949,0
+MSA.US,D,20241203,000000,173.39,174.39,171.65,174.34,198324,0
+MSA.US,D,20241204,000000,174.325,178.67,174.04,178.02,169843,0
+MSA.US,D,20241205,000000,177.87,177.87,172.69,173.46,247443,0
+MSA.US,D,20241206,000000,174.035,176.355,173.68,176.06,250678,0
+MSA.US,D,20241209,000000,176.3,180.44,175.71,177.81,283118,0
+MSA.US,D,20241210,000000,176.395,179.3558,175.7765,178.77,242292,0
+MSA.US,D,20241211,000000,179.29,181.37,177.34,177.78,255352,0
+MSA.US,D,20241212,000000,175.605,179.24,175,176.4,145982,0
+MSA.US,D,20241213,000000,175.41,176.73,173.47,174.41,89495,0
+MSA.US,D,20241216,000000,173.695,175.8111,173.49,173.91,129128,0
+MSA.US,D,20241217,000000,172.3662,173.9,168.47,168.97,129485,0
+MSA.US,D,20241218,000000,167.925,170.6,164.44,164.46,311123,0
+MSA.US,D,20241219,000000,165.31,168.63,165.31,167.52,309238,0
+MSA.US,D,20241220,000000,166.885,168.1717,164.725,165.37,720230,0
+MSA.US,D,20241223,000000,166.21,166.36,164.39,166.21,166378,0
+MSA.US,D,20241224,000000,166.6,169.68,165.29,168.94,98579,0
+MSA.US,D,20241226,000000,167.97,170.03,167.92,168.11,421173,0
+MSA.US,D,20241227,000000,167.715,169.1,165.51,167.17,106825,0
+MSA.US,D,20241230,000000,164.79,166.85,163.415,165.89,88721,0
+MSA.US,D,20241231,000000,166,167.185,164.79,165.77,85987,0
+MSA.US,D,20250102,000000,166.965,167.77,164.57,165.01,114806,0
+MSA.US,D,20250103,000000,164.975,166.3,164.05,164.87,115659,0
+MSA.US,D,20250106,000000,165.385,167.52,162.27,162.54,194971,0
+MSA.US,D,20250107,000000,162.66,163.025,159.3,160.16,164712,0
+MSA.US,D,20250108,000000,160.16,161.189,158.9101,160.83,157707,0
+MSA.US,D,20250110,000000,158.155,160.9,156.3,156.31,160681,0
+MSA.US,D,20250113,000000,154.935,159.58,153.79,159.28,137747,0
+MSA.US,D,20250114,000000,160.405,161.78,159.52,161.41,128817,0
+MSA.US,D,20250115,000000,162.95,163.7,161.17,162.91,90081,0
+MSA.US,D,20250116,000000,162.33,165.12,162.31,164.28,93985,0
+MSA.US,D,20250117,000000,164.605,166.08,163.426,163.85,112434,0
+MSA.US,D,20250121,000000,165.35,167.6827,164.54,166.15,151878,0
+MSA.US,D,20250122,000000,166.83,166.955,165.05,165.49,84129,0
+MSA.US,D,20250123,000000,163.92,165.905,163.565,164.77,106348,0
+MSA.US,D,20250124,000000,164.92,164.93,163.11,163.77,146863,0
+MSA.US,D,20250127,000000,162.45,167.225,162.45,166.47,132014,0
+MSA.US,D,20250128,000000,165.88,166.475,163.92,163.98,106185,0
+MSA.US,D,20250129,000000,164.59,165.26,163.43,163.61,84859,0
+MSA.US,D,20250130,000000,164.415,166.335,163.71,165.39,129174,0
+MSA.US,D,20250131,000000,165.48,166.675,164.49,164.73,267538,0
+MSA.US,D,20250203,000000,161.29,164.34,160.65,162.65,113913,0
+MSA.US,D,20250204,000000,163.31,165.2,162.33,164.43,126939,0
+MSA.US,D,20250205,000000,164.4,165.77,164.18,165.18,101723,0
+MSA.US,D,20250206,000000,164.94,166.75,164.78,166.33,141122,0
+MSA.US,D,20250207,000000,166.1,167,164.48,165.12,108534,0
+MSA.US,D,20250210,000000,165.545,166.56,165.25,166.25,118218,0
+MSA.US,D,20250211,000000,165.39,166.7933,164.7,165.51,97902,0
+MSA.US,D,20250212,000000,163.64,164.31,161.55,162.89,141155,0
+MSA.US,D,20250213,000000,164,166.275,161,163.28,203356,0
+MSA.US,D,20250214,000000,164.4,164.4,156.9,158.25,148491,0
+MSA.US,D,20250218,000000,157.63,160.03,156.23,159.69,152385,0
+MSA.US,D,20250219,000000,158.77,159.81,157.53,158.61,137161,0
+MSA.US,D,20250220,000000,158.015,159.77,157.005,159.01,145464,0
+MSA.US,D,20250221,000000,159.04,159.435,156.06,158.38,166180,0
+MSA.US,D,20250224,000000,157,161.47,156.67,160.74,235822,0
+MSA.US,D,20250225,000000,161.81,163.79,160.05,163.12,185968,0
+MSA.US,D,20250226,000000,161.825,163.76,161.5,161.67,224232,0
+MSA.US,D,20250227,000000,160.675,163.045,160.52,162.08,239969,0
+MSA.US,D,20250228,000000,162.305,164.31,161.59,163.7,234709,0
+MSA.US,D,20250303,000000,164.335,164.38,159.87,160.04,223355,0
+MSA.US,D,20250304,000000,158.355,159.37,156.33,157.84,135180,0
+MSA.US,D,20250305,000000,157.58,159.59,157.065,159.55,157497,0
+MSA.US,D,20250306,000000,158.425,159.03,156.93,158.44,125614,0
+MSA.US,D,20250307,000000,157.74,159.5875,157.15,157.99,176859,0
+MSA.US,D,20250310,000000,158.86,160.1501,154.8219,155.47,142922,0
+MSA.US,D,20250311,000000,156.31,156.31,151.14,152.47,135030,0
+MSA.US,D,20250312,000000,153.11,153.895,150.12,150.61,151758,0
+MSA.US,D,20250313,000000,151.235,151.485,148.5872,149.63,113937,0
+MSA.US,D,20250314,000000,149.45,151.11,149.085,150.39,241130,0
+MSA.US,D,20250317,000000,151.035,153.42,150.92,152.03,141422,0
+MSA.US,D,20250318,000000,151.88,153.93,150.3293,151.35,118658,0
+MSA.US,D,20250319,000000,151.89,152.735,150.73,152.01,192455,0
+MSA.US,D,20250320,000000,150.62,151.43,149.39,150.56,201634,0
+MSA.US,D,20250321,000000,149.06,150.2,148.23,149.85,672223,0
+MSA.US,D,20250324,000000,150,151.25,149.62,151.18,145575,0
+MSA.US,D,20250325,000000,152.19,154.0201,151.49,152.63,168564,0
+MSA.US,D,20250326,000000,153,154.6499,151.85,152.88,220996,0
+MSA.US,D,20250327,000000,153.26,155.44,151.79,151.9,219167,0
+MSA.US,D,20250328,000000,150.745,152.42,147.77,148.01,176628,0
+MSA.US,D,20250331,000000,147.78,147.99,146.01,146.69,184064,0
+MSA.US,D,20250401,000000,146.64,147.63,144.12,147.08,180078,0
+MSA.US,D,20250402,000000,146.73,149.94,146.2,149.66,135059,0
+MSA.US,D,20250403,000000,145.885,145.99,143,143.06,226387,0
+MSA.US,D,20250404,000000,139.8,140.235,133.95,134.16,296533,0
+MSA.US,D,20250407,000000,130.195,133.76,127.86,130.21,295063,0
+MSA.US,D,20250408,000000,132.645,134.78,131.66,132.82,444416,0
+MSA.US,D,20250409,000000,132.605,145.28,131.75,143.57,409149,0
+MSA.US,D,20250410,000000,141.01,142.955,138.575,141.87,355345,0
+MSA.US,D,20250411,000000,141.825,145.3099,140.595,144.19,310809,0
+MSA.US,D,20250414,000000,145.095,146.09,141.0001,144.65,287869,0
+MSA.US,D,20250415,000000,145.065,145.55,141.9,142.78,240988,0
+MSA.US,D,20250416,000000,143.29,143.62,141.04,142.5,234045,0
+MSA.US,D,20250417,000000,141.156,144.79,141.156,144.08,161903,0
+MSA.US,D,20250421,000000,143.235,144.215,141.52,142.37,244285,0
+MSA.US,D,20250422,000000,144.41,145.73,142.35,145.17,199291,0
+MSA.US,D,20250423,000000,147.675,150.405,147.675,149.38,364632,0
+MSA.US,D,20250424,000000,150.2219,153.55,148.765,153.32,276153,0
+MSA.US,D,20250425,000000,152.015,153.93,152.015,153.42,227399,0
+MSA.US,D,20250428,000000,154.9518,154.9518,151.26,152.6,277079,0
+MSA.US,D,20250429,000000,152.385,154.38,151.595,154.26,323455,0
+MSA.US,D,20250430,000000,153.17,159.24,150.645,157.42,541424,0
+MSA.US,D,20250501,000000,155.965,158.03,155.74,155.81,257918,0
+MSA.US,D,20250502,000000,157.36,158.65,156.5,157.02,172317,0
+MSA.US,D,20250505,000000,155.97,156.905,155.57,155.71,179316,0
+MSA.US,D,20250506,000000,154.945,156.395,154.52,155.52,295053,0
+MSA.US,D,20250507,000000,155.495,156.5999,154.53,155.8,289748,0
+MSA.US,D,20250508,000000,156.26,159.61,154.6401,157.51,156977,0
+MSA.US,D,20250509,000000,158.365,159.12,156.395,157.56,139918,0
+MSA.US,D,20250512,000000,160.52,161.89,160.3,161.57,144431,0
+MSA.US,D,20250513,000000,160.91,162.22,160.89,161,271700,0
+MSA.US,D,20250514,000000,161.01,161.09,158.4,158.52,218947,0
+MSA.US,D,20250515,000000,158.75,159.25,157.87,158.57,192381,0
+MSA.US,D,20250516,000000,159.005,159.76,158.15,159.49,299241,0
+MSA.US,D,20250519,000000,158.7294,159.56,157.47,159.46,158471,0
+MSA.US,D,20250520,000000,159.5,160.28,158.345,159.04,172256,0
+MSA.US,D,20250521,000000,157.915,159.87,157.27,157.51,342226,0
+MSA.US,D,20250522,000000,157.135,159.22,156.45,158.31,251705,0
+MSA.US,D,20250523,000000,156.88,158.22,156.12,157.75,157108,0
+MSA.US,D,20250527,000000,158.82,162.5,158.57,162.4,179387,0
+MSA.US,D,20250528,000000,161.718,162.66,161.13,162.33,263802,0
+MSA.US,D,20250529,000000,162.66,164.68,162.425,164.21,334962,0
+MSA.US,D,20250530,000000,163.98,164.0543,162.125,162.97,373866,0
+MSA.US,D,20250602,000000,162.34,163.37,161.1,161.84,445801,0
+MSA.US,D,20250603,000000,162.175,166.145,161.08,165.21,235636,0
+MSA.US,D,20250604,000000,165.8,166.52,165.04,165.04,170349,0
+MSA.US,D,20250605,000000,164.995,166.46,164.365,165.25,175183,0
+MSA.US,D,20250606,000000,166.84,167.495,164.885,165.11,134067,0
+MSA.US,D,20250609,000000,165.44,166.98,164.995,166.09,179166,0
+MSA.US,D,20250610,000000,166.815,167.35,166.08,166.42,138002,0
+MSA.US,D,20250611,000000,166.01,166.62,164.5425,165.06,128026,0
+MSA.US,D,20250612,000000,164.42,165.07,163.47,164.83,114992,0
+MSA.US,D,20250613,000000,163.09,164.81,161.9,162.17,204582,0
+MSA.US,D,20250616,000000,163.53,166.08,163.02,165.93,177714,0
+MSA.US,D,20250617,000000,165.165,166.78,163.835,164.14,277647,0
+MSA.US,D,20250618,000000,164.23,166.65,163.98,165.12,271015,0
+MSA.US,D,20250620,000000,165.79,167.08,164.82,164.85,757572,0
+MSA.US,D,20250623,000000,164.13,166.52,163.405,166.4,196806,0
+MSA.US,D,20250624,000000,166.885,169.49,166.53,168.66,212247,0
+MSA.US,D,20250625,000000,168.45,169.78,166.39,168.06,227756,0
+MSA.US,D,20250626,000000,168.4,169.89,167.41,169.16,153932,0
+MSA.US,D,20250627,000000,169.58,170.11,166.245,167.33,377222,0
+MSA.US,D,20250630,000000,166.18,168.042,165.47,167.53,195798,0
+MSA.US,D,20250701,000000,166.34,172.73,165.94,171.3,169132,0
+MSA.US,D,20250702,000000,170.615,173.55,170.4375,173.53,205810,0
+MSA.US,D,20250703,000000,174.93,175.77,173.845,175.77,154861,0
+MSA.US,D,20250707,000000,175.065,175.48,170.595,171.54,218447,0
+MSA.US,D,20250708,000000,171.66,175.05,171.53,174.33,212928,0
+MSA.US,D,20250709,000000,175.42,176.9899,172.98,173.44,222709,0
+MSA.US,D,20250710,000000,172.5047,176.3,172.5047,174.99,134316,0
+MSA.US,D,20250711,000000,173.85,174.19,172.52,172.77,87227,0
+MSA.US,D,20250714,000000,172.865,173.95,172.11,173.23,118821,0
+MSA.US,D,20250715,000000,173.16,173.71,170.57,170.67,168363,0
+MSA.US,D,20250716,000000,170.625,172.13,168.85,171.63,170020,0
+MSA.US,D,20250717,000000,171.985,175.38,171.2,175.15,193340,0
+MSA.US,D,20250718,000000,175.305,176.11,174.235,174.92,141901,0
+MSA.US,D,20250721,000000,175.555,177,173.86,174.06,146602,0
+MSA.US,D,20250722,000000,173.95,178.15,173.25,176.38,302946,0
+MSA.US,D,20250723,000000,176.975,178.705,176.07,177.5,165735,0
+MSA.US,D,20250724,000000,176.995,177.3,174.79,176.87,139642,0
+MSA.US,D,20250725,000000,175.71,180.37,175.17,180.03,234660,0
+MSA.US,D,20250728,000000,179.37,180,175.92,178.25,212020,0
+MSA.US,D,20250729,000000,179.075,179.53,177.66,178.67,196222,0
+MSA.US,D,20250730,000000,179.28,180.565,178.29,179.5,189288,0
+MSA.US,D,20250731,000000,178.675,181.045,177.22,177.87,247010,0
+MSA.US,D,20250801,000000,176.31,177.405,173.3,175.23,220561,0
+MSA.US,D,20250804,000000,176.135,177.87,175.42,177.45,250195,0
+MSA.US,D,20250805,000000,178.68,182.855,178.5,179.94,345847,0
+MSA.US,D,20250806,000000,179.95,180.31,176.83,178.07,218965,0
+MSA.US,D,20250807,000000,177.9401,179.1478,176.45,176.94,158204,0
+MSA.US,D,20250808,000000,177.655,179.5,172.81,174.18,285696,0
+MSA.US,D,20250811,000000,174.99,175.48,168.64,169.43,394117,0
+MSA.US,D,20250812,000000,169.83,172.475,169.365,171.99,299614,0
+MSA.US,D,20250813,000000,173.36,173.95,170.595,173.93,300225,0
+MSA.US,D,20250814,000000,171.6,173.04,170.14,170.19,213142,0
+MSA.US,D,20250815,000000,169.34,169.79,167.63,169.61,373278,0
+MSA.US,D,20250818,000000,169.88,171.245,169.43,170.45,232954,0
+MSA.US,D,20250819,000000,170.535,171.9,170.15,171.28,128493,0
+MSA.US,D,20250820,000000,172.16,172.32,170,170.44,159830,0
+MSA.US,D,20250821,000000,170.06,170.9,169.63,170.71,109229,0
+MSA.US,D,20250822,000000,171.645,176.46,170.47,175.96,167829,0
+MSA.US,D,20250825,000000,175.555,175.64,172.4,172.62,132534,0
+MSA.US,D,20250826,000000,172.245,173.76,170.09,170.14,166783,0
+MSA.US,D,20250827,000000,168.729,174.23,168.729,174.13,236081,0
+MSA.US,D,20250828,000000,174.01,174.19,171.35,172.88,204415,0
+MSA.US,D,20250829,000000,172.775,173.655,170,170.6,186663,0
+MSA.US,D,20250902,000000,168.12,170.26,168.1,169.07,191853,0
+MSA.US,D,20250903,000000,168.29,169.25,167.51,169.02,213119,0
+MSA.US,D,20250904,000000,168.935,172.38,168.345,172.31,201177,0
+MSA.US,D,20250905,000000,172.73,173.62,169.425,170.46,166708,0
+MSA.US,D,20250908,000000,169.26,171.18,168.04,170.3,316483,0
+MSA.US,D,20250909,000000,170.3,170.43,167.71,168.79,217628,0
+MSA.US,D,20250910,000000,168.185,169.915,167.57,169.33,393778,0
+MSA.US,D,20250911,000000,170.71,173.19,170.165,171.89,211115,0
+MSA.US,D,20250912,000000,171.125,171.37,168.64,169.26,191389,0
+MSA.US,D,20250915,000000,168.71,170.79,168.18,169.03,165548,0
+MSA.US,D,20250916,000000,169.65,169.65,166.79,168.32,198897,0
+MSA.US,D,20250917,000000,169.11,171.535,168.5,168.96,205223,0
+MSA.US,D,20250918,000000,169.45,171.895,169.1475,170.58,183610,0
+MSA.US,D,20250919,000000,172.19,173.275,170.56,170.97,1205606,0
+MSA.US,D,20250922,000000,170.8,172.93,169.885,172.35,246900,0
+MSA.US,D,20250923,000000,171.17,173.94,170.88,172.08,213190,0
+MSA.US,D,20250924,000000,172.87,172.87,168.75,169.59,186669,0
+MSA.US,D,20250925,000000,169.38,170.825,167.915,168.94,157704,0
+MSA.US,D,20250926,000000,169.01,170.93,168.78,170.88,152310,0
+MSA.US,D,20250929,000000,170.8545,171.65,169.91,171.02,304095,0
+MSA.US,D,20250930,000000,171.48,172.66,170.62,172.07,174995,0
+MSA.US,D,20251001,000000,171.645,173.47,170.6,172.47,194571,0
+MSA.US,D,20251002,000000,173.565,173.84,171.26,173.63,144044,0
+MSA.US,D,20251003,000000,172.545,174.99,172.545,174,163052,0
+MSA.US,D,20251006,000000,174.195,177.2,173.22,175.18,160342,0
+MSA.US,D,20251007,000000,176.249,176.249,171.07,172.09,111963,0
+MSA.US,D,20251008,000000,172.315,173.83,171.3401,173.6,108788,0
+MSA.US,D,20251009,000000,174.64,174.64,169.53,170.58,135270,0
+MSA.US,D,20251010,000000,171.02,171.83,169.785,170.57,178037,0
+MSA.US,D,20251013,000000,171.43,171.715,169.25,169.27,259184,0
+MSA.US,D,20251014,000000,167.965,170.21,167.59,167.85,188030,0
+MSA.US,D,20251015,000000,166.79,169.532,164.771,167.41,280871,0
+MSA.US,D,20251016,000000,166.51,167.68,164.195,165.04,174926,0
+MSA.US,D,20251017,000000,165.165,165.69,164.1,165.07,184699,0
+MSA.US,D,20251020,000000,165.83,167.115,164.74,166.31,195077,0
+MSA.US,D,20251021,000000,168.3177,169.78,165.88,168.59,198260,0
+MSA.US,D,20251022,000000,166.995,168.49,165.19,165.33,212966,0
+MSA.US,D,20251023,000000,165.585,166.81,164.2,166.72,222018,0
+MSA.US,D,20251024,000000,166.41,168.75,165.845,168.2,224758,0
+MSA.US,D,20251027,000000,169.675,170.065,166.74,166.78,228569,0
+MSA.US,D,20251028,000000,166.56,167.975,162.245,162.71,416198,0
+MSA.US,D,20251029,000000,165.765,173.635,163.12,169.44,613871,0
+MSA.US,D,20251030,000000,167.39,167.39,154.72,157.2,502486,0
+MSA.US,D,20251031,000000,156.49,157.83,154.715,157.03,377373,0
+MSA.US,D,20251103,000000,155.98,156.3025,151.105,155.98,313366,0
+MSA.US,D,20251104,000000,155.365,157.52,154.74,157.32,208778,0
+MSA.US,D,20251105,000000,157.28,161.28,157.01,159.97,270776,0
+MSA.US,D,20251106,000000,161.12,161.17,156.06,157.07,238764,0
+MSA.US,D,20251107,000000,156.49,159.05,155.8,158.96,156765,0
+MSA.US,D,20251110,000000,159.725,161.99,157.36,160.47,181736,0
+MSA.US,D,20251111,000000,160.37,161.64,158.73,160.13,168527,0
+MSA.US,D,20251112,000000,160.74,161.46,159.98,161.4,197869,0
+MSA.US,D,20251113,000000,160.46,161.49,158.75,159.27,186797,0
+MSA.US,D,20251114,000000,157.945,158.345,155.85,156.29,189972,0
+MSA.US,D,20251117,000000,155.795,156.67,154.113,155.55,219840,0
+MSA.US,D,20251118,000000,153.92,157.235,153.38,156.92,169720,0
+MSA.US,D,20251119,000000,156.96,157.93,155.71,156.13,184051,0
+MSA.US,D,20251120,000000,158.02,158.68,152.86,152.94,168378,0
+MSA.US,D,20251121,000000,153.64,157.29,153.64,155.85,193486,0
+MSA.US,D,20251124,000000,155,155.41,153.04,154.07,240570,0
+MSA.US,D,20251125,000000,155.175,161.41,155.175,161.03,272354,0
+MSA.US,D,20251126,000000,161.325,162.005,159.35,160.96,296855,0
+MSA.US,D,20251128,000000,161.445,161.9,160.62,161.3,106994,0
+MSA.US,D,20251201,000000,160.44,164.5,159.78,163.58,353882,0
+MSA.US,D,20251202,000000,163.18,165.34,161.7,164.34,264948,0
+MSA.US,D,20251203,000000,164.56,167.54,163.04,163.12,311813,0
+MSA.US,D,20251204,000000,161.09,165.59,161.09,163.21,462299,0
+MSA.US,D,20251205,000000,163.57,165.235,161.71,162.33,230186,0
+MSA.US,D,20251208,000000,161.93,163,159.35,160.41,442836,0
+MSA.US,D,20251209,000000,161.645,162.4709,157.62,157.8,228166,0
+MSA.US,D,20251210,000000,158.67,159.935,157.52,159.02,341186,0
+MSA.US,D,20251211,000000,160.205,164.815,159.81,163.97,212343,0
+MSA.US,D,20251212,000000,165.93,165.93,161.325,162.4,234978,0
+MSA.US,D,20251215,000000,162.955,163.645,159.9301,160.34,207819,0
+MSA.US,D,20251216,000000,160.14,161.09,158.735,159.27,165714,0
+MSA.US,D,20251217,000000,158.728,161.105,158.4,158.48,155395,0
+MSA.US,D,20251218,000000,159.45,161.927,158.74,160.56,297303,0
+MSA.US,D,20251219,000000,160.585,162.2135,158.04,160.09,487429,0
+MSA.US,D,20251222,000000,160,163.1053,159.4808,161.47,204358,0
+MSA.US,D,20251223,000000,161.07,162.735,160.09,161.66,165391,0
+MSA.US,D,20251224,000000,160.4,162.655,160.34,161.45,112381,0
+MSA.US,D,20251226,000000,160.49,164.35,160.49,163.86,441751,0
+MSA.US,D,20251229,000000,162.57,164.07,161.17,163.34,224180,0
+MSA.US,D,20251230,000000,165.33,165.33,161.935,162.57,199333,0
+MSA.US,D,20251231,000000,163.18,163.75,159.97,160.14,191470,0
+MSA.US,D,20260102,000000,159.7001,163.26,159.67,162.24,361107,0
+MSA.US,D,20260105,000000,164.77,170.08,161.76,168.42,338225,0
+MSA.US,D,20260106,000000,168.22,170.02,167.27,169.29,219115,0
+MSA.US,D,20260107,000000,168.205,170.1,168.04,168.54,131762,0
+MSA.US,D,20260108,000000,166.5711,171.81,166.5711,171.75,188920,0
+MSA.US,D,20260109,000000,171.75,174.35,169.94,173.98,160184,0
+MSA.US,D,20260112,000000,172.505,175.185,171.18,175,171781,0
+MSA.US,D,20260113,000000,175.02,176.67,174.295,176.64,232240,0
+MSA.US,D,20260114,000000,175.12,180.2,175.12,180.12,303385,0
+MSA.US,D,20260115,000000,181.68,183.07,180.51,183.03,213159,0
+MSA.US,D,20260116,000000,183.055,185.02,181.635,184.64,236068,0
+MSA.US,D,20260120,000000,183.25,183.255,179.245,180.86,267250,0
+MSA.US,D,20260121,000000,181.475,185.535,181.475,184.16,247718,0
+MSA.US,D,20260122,000000,182.59,184.755,182.59,183.43,186172,0
+MSA.US,D,20260123,000000,182.915,182.915,179.89,181.39,137129,0
+MSA.US,D,20260126,000000,180.8,182.02,180.09,180.57,149905,0
+MSA.US,D,20260127,000000,179.32,180.9,176.095,180.2,257922,0
+MSA.US,D,20260128,000000,180.06,180.11,175.68,175.78,288670,0
+MSA.US,D,20260129,000000,176.81,178.26,174.555,178.26,258041,0
+MSA.US,D,20260130,000000,176.65,179.27,175.3928,177.15,400931,0
+MSA.US,D,20260202,000000,177.42,181.44,175.46,181.31,163481,0
+MSA.US,D,20260203,000000,181,184.42,180.69,184.26,206826,0
+MSA.US,D,20260204,000000,184.65,188.58,184.49,186.91,216975,0
+MSA.US,D,20260205,000000,187.31,188.4899,184.71,187.16,227789,0
+MSA.US,D,20260206,000000,188.81,194.385,188.715,193.13,244227,0
+MSA.US,D,20260209,000000,194.77,195.13,190.03,194.61,164346,0
+MSA.US,D,20260210,000000,194.24,194.97,192.515,194.66,167642,0
+MSA.US,D,20260211,000000,195.385,197.55,192.12,196.76,217996,0
+MSA.US,D,20260212,000000,202.34,208.92,201.75,203.08,277816,0
+MSA.US,D,20260213,000000,196.535,204.32,196.535,201.94,257481,0
+MSA.US,D,20260217,000000,202,204.49,200.4683,202.14,258344,0
+MSA.US,D,20260218,000000,201.735,203.2646,199.71,199.79,202490,0
diff --git a/daily/us/nyse stocks/2/msc.us.txt b/daily/us/nyse stocks/2/msc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13b2abf61142a2b5a71d7517cdf5b6ca326ff848
--- /dev/null
+++ b/daily/us/nyse stocks/2/msc.us.txt	
@@ -0,0 +1,1629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSC.US,D,20181018,000000,16.5,18.49,14.85,15.5,1563540,0
+MSC.US,D,20181019,000000,15.5,16.96,15.4823,16.59,143296,0
+MSC.US,D,20181022,000000,16.57,18.49,16.57,18.25,134723,0
+MSC.US,D,20181023,000000,18.15,18.5,17.1808,18.25,46051,0
+MSC.US,D,20181024,000000,18.19,18.25,16.47,16.83,32257,0
+MSC.US,D,20181025,000000,16.71,17.4787,15.87,17,33567,0
+MSC.US,D,20181026,000000,16.92,18.02,16.4331,18.02,5733,0
+MSC.US,D,20181029,000000,18.63,18.63,17.4001,17.86,17959,0
+MSC.US,D,20181030,000000,17.29,19.7,16.72,18.85,21733,0
+MSC.US,D,20181031,000000,19.58,21.17,19.52,20.14,43682,0
+MSC.US,D,20181101,000000,23.93,24.67,21.48,23.5,26402,0
+MSC.US,D,20181102,000000,26.4,28.59,24.7,25.48,81125,0
+MSC.US,D,20181105,000000,27.1,27.1,23.9994,24.79,23792,0
+MSC.US,D,20181106,000000,24.13,24.13,20.6618,20.73,21114,0
+MSC.US,D,20181107,000000,21,22.6752,16.9682,18.04,57965,0
+MSC.US,D,20181108,000000,17.3,19.5143,17.2,18.75,17854,0
+MSC.US,D,20181109,000000,18.75,19.4024,18,18.44,2898,0
+MSC.US,D,20181112,000000,18.33,18.44,16.76,17.4,35407,0
+MSC.US,D,20181113,000000,17.62,17.69,16.53,17.5,6316,0
+MSC.US,D,20181114,000000,18.17,18.46,17.121,17.5,1669,0
+MSC.US,D,20181115,000000,16.61,16.9,16.61,16.79,1833,0
+MSC.US,D,20181116,000000,16.73,17.25,16.17,17.25,6285,0
+MSC.US,D,20181119,000000,17.25,17.25,15.91,16.04,4948,0
+MSC.US,D,20181120,000000,15.86,16.4427,15.86,16.33,8068,0
+MSC.US,D,20181121,000000,16.252,16.5164,15.97,16.001,6655,0
+MSC.US,D,20181123,000000,15.97,16.25,15.97,16.25,1495,0
+MSC.US,D,20181126,000000,16.41,16.6199,16.264,16.31,2579,0
+MSC.US,D,20181127,000000,16.31,16.4,16.16,16.31,4268,0
+MSC.US,D,20181128,000000,16.28,16.33,15.5221,15.99,553,0
+MSC.US,D,20181129,000000,15.8438,15.8438,15.38,15.38,499,0
+MSC.US,D,20181130,000000,15,15,13.79,14.64,2753,0
+MSC.US,D,20181203,000000,15.5775,17.48,15.5,17.48,10420,0
+MSC.US,D,20181204,000000,17.3,19.15,17.3,19.15,6098,0
+MSC.US,D,20181206,000000,18.78,19.3,17.62,19.3,880,0
+MSC.US,D,20181207,000000,20.3869,20.3869,18.52,19.47,4217,0
+MSC.US,D,20181210,000000,18.054,19.47,18.054,19.47,433,0
+MSC.US,D,20181211,000000,19.0857,19.0857,18.73,18.73,364,0
+MSC.US,D,20181212,000000,18.8537,19.28,18.1,18.5,1492,0
+MSC.US,D,20181217,000000,18,19.17,18,18.6,3047,0
+MSC.US,D,20181218,000000,18,18.59,18,18.59,520,0
+MSC.US,D,20181219,000000,18.0293,18.2077,17.95,17.95,1056,0
+MSC.US,D,20181220,000000,18.49,18.49,17.8523,18,1810,0
+MSC.US,D,20181221,000000,17.4483,17.58,17.4483,17.58,655,0
+MSC.US,D,20181224,000000,18.2,18.2,17.5,17.5,2674,0
+MSC.US,D,20181228,000000,17.5,17.54,16.4,16.4,74505,0
+MSC.US,D,20181231,000000,16.42,16.72,16.42,16.72,226,0
+MSC.US,D,20190108,000000,16,16.75,16,16.72,1937,0
+MSC.US,D,20190109,000000,16.21,16.9,15.7173,15.72,4474,0
+MSC.US,D,20190110,000000,15.58,16.9185,15.42,16.72,5754,0
+MSC.US,D,20190111,000000,15.7198,16.7982,15.6447,16.37,5525,0
+MSC.US,D,20190114,000000,16.38,16.74,16.1724,16.1724,2007,0
+MSC.US,D,20190115,000000,15.62,16.4699,15.45,16.2701,8483,0
+MSC.US,D,20190116,000000,15.1049,16.5,15.1049,15.5,5887,0
+MSC.US,D,20190117,000000,16.11,16.11,14.4,14.7,5919,0
+MSC.US,D,20190118,000000,14.4965,15.28,13.4,13.8027,13040,0
+MSC.US,D,20190122,000000,13.9901,14.3818,13.4,13.5399,25316,0
+MSC.US,D,20190123,000000,13,13.3773,13,13.075,2719,0
+MSC.US,D,20190124,000000,13.001,13.001,13,13,687,0
+MSC.US,D,20190125,000000,12.73,13.16,12.73,13.001,2579,0
+MSC.US,D,20190128,000000,13.29,13.29,13.108,13.1187,1139,0
+MSC.US,D,20190129,000000,13,13,13,13,164,0
+MSC.US,D,20190130,000000,13.39,13.5,13.389,13.5,1313,0
+MSC.US,D,20190131,000000,14.89,15.2,14.53,15.18,8083,0
+MSC.US,D,20190204,000000,14.5223,15.66,14.4934,15.4,2880,0
+MSC.US,D,20190205,000000,15.5668,15.5668,15.5668,15.5668,156,0
+MSC.US,D,20190206,000000,14.81,15.61,14.03,14.65,2384,0
+MSC.US,D,20190207,000000,14.5725,15,14.5725,15,877,0
+MSC.US,D,20190208,000000,14.5025,14.5025,14.5,14.5,449,0
+MSC.US,D,20190211,000000,14.5,15.3858,14.5,15,9587,0
+MSC.US,D,20190212,000000,15.25,15.927,15.25,15.5,16178,0
+MSC.US,D,20190213,000000,16.29,17.79,15.8677,17.79,13948,0
+MSC.US,D,20190214,000000,17.19,17.4514,16.9,16.9,867,0
+MSC.US,D,20190215,000000,17.19,17.879,17.19,17.61,1797,0
+MSC.US,D,20190219,000000,17.61,17.7501,17.25,17.5,10743,0
+MSC.US,D,20190220,000000,17.25,17.7,17.25,17.69,1930,0
+MSC.US,D,20190221,000000,17.13,17.27,17.13,17.27,540,0
+MSC.US,D,20190222,000000,17.6,17.65,17.12,17.48,8384,0
+MSC.US,D,20190225,000000,17.6912,17.6912,17.26,17.26,927,0
+MSC.US,D,20190226,000000,16.8997,17.1555,16.8997,17.1555,1394,0
+MSC.US,D,20190227,000000,17.09,18.75,16.96,17.2,35166,0
+MSC.US,D,20190228,000000,16.2988,17.1814,16.2988,16.49,3862,0
+MSC.US,D,20190301,000000,16.74,18.5,16.74,18.073,12297,0
+MSC.US,D,20190304,000000,17.62,17.75,17.1,17.7,6823,0
+MSC.US,D,20190305,000000,17.36,17.76,17.14,17.14,4754,0
+MSC.US,D,20190306,000000,16.94,16.94,15.07,15.75,10590,0
+MSC.US,D,20190307,000000,16.42,16.42,16.41,16.41,620,0
+MSC.US,D,20190308,000000,16.62,17.46,16.62,17.46,592,0
+MSC.US,D,20190311,000000,17.5,17.5,14.8,16.37,15166,0
+MSC.US,D,20190312,000000,15.75,16.391,15.75,16.26,2624,0
+MSC.US,D,20190313,000000,16,16,15.75,15.75,1437,0
+MSC.US,D,20190314,000000,16,16.02,15.9531,16.02,6172,0
+MSC.US,D,20190315,000000,16.7,17.085,16.69,17.085,2127,0
+MSC.US,D,20190318,000000,17.37,17.37,17.37,17.37,223,0
+MSC.US,D,20190319,000000,17.29,17.29,16.81,16.82,589,0
+MSC.US,D,20190320,000000,16.53,17.5,15.68,17.01,6377,0
+MSC.US,D,20190321,000000,16.17,17.5,16.16,17.5,2845,0
+MSC.US,D,20190322,000000,16.9181,17.5,16.9181,17.497,1873,0
+MSC.US,D,20190325,000000,17.5,17.5,15.72,16.45,4705,0
+MSC.US,D,20190326,000000,17.5,17.5,16.5,16.5,381,0
+MSC.US,D,20190327,000000,16.6,16.6,15.38,16.28,2050,0
+MSC.US,D,20190328,000000,15.93,15.93,15.93,15.93,424,0
+MSC.US,D,20190329,000000,16.9036,16.9036,15.83,15.83,1113,0
+MSC.US,D,20190401,000000,16.25,16.466,16.1,16.32,2514,0
+MSC.US,D,20190402,000000,15.67,16.5,15.67,16.5,434,0
+MSC.US,D,20190404,000000,15.94,16.5,15.94,16.5,718,0
+MSC.US,D,20190405,000000,16.62,16.93,16.16,16.93,2550,0
+MSC.US,D,20190408,000000,16.23,17.03,16.03,17.03,3824,0
+MSC.US,D,20190409,000000,16.39,17.3,16.39,17.3,1091,0
+MSC.US,D,20190410,000000,16.39,17.01,16,17.01,1204,0
+MSC.US,D,20190411,000000,17.08,17.08,17.08,17.08,183,0
+MSC.US,D,20190412,000000,17.55,17.55,16.11,16.75,9697,0
+MSC.US,D,20190415,000000,16.75,17.01,16.75,16.9,11117,0
+MSC.US,D,20190416,000000,16.8,17,16.75,17,7731,0
+MSC.US,D,20190417,000000,17,17,16.75,16.75,4209,0
+MSC.US,D,20190418,000000,16.75,17.21,16.75,17.12,13754,0
+MSC.US,D,20190422,000000,17,17.3145,17,17.14,533,0
+MSC.US,D,20190423,000000,17.14,17.15,17,17.13,3061,0
+MSC.US,D,20190424,000000,17,17.1,17,17.1,911,0
+MSC.US,D,20190425,000000,17,17,16.9,16.9,1539,0
+MSC.US,D,20190429,000000,16.65,17.2,16.65,17.2,43283,0
+MSC.US,D,20190501,000000,18,18.24,17.85,18.23,5703,0
+MSC.US,D,20190502,000000,18.9246,19,18.9246,19,302,0
+MSC.US,D,20190503,000000,18.3,18.91,18.3,18.78,3322,0
+MSC.US,D,20190506,000000,18.6,18.61,18.02,18.5171,1991,0
+MSC.US,D,20190507,000000,18.55,18.8438,18.55,18.77,32055,0
+MSC.US,D,20190508,000000,18.7501,19.44,18.7501,18.82,2100,0
+MSC.US,D,20190509,000000,18.5,18.5,18.5,18.5,100,0
+MSC.US,D,20190510,000000,18.7,19.5,18.6073,18.8827,750,0
+MSC.US,D,20190513,000000,18.03,18.1237,18.03,18.06,708,0
+MSC.US,D,20190514,000000,18,18.26,18,18.26,28054,0
+MSC.US,D,20190515,000000,18.02,18.02,18.02,18.02,101,0
+MSC.US,D,20190516,000000,17.51,18.23,17.51,18.1,857,0
+MSC.US,D,20190517,000000,18.5419,19,18.24,18.88,1153,0
+MSC.US,D,20190520,000000,17.5,18.1,17.5,18.01,7363,0
+MSC.US,D,20190521,000000,18.01,19.09,17.28,17.28,24073,0
+MSC.US,D,20190522,000000,17.8,19.3,17.8,18,3274,0
+MSC.US,D,20190523,000000,18.55,18.9405,18.15,18.51,1563,0
+MSC.US,D,20190524,000000,18.1,19.45,18.1,18.858,134517,0
+MSC.US,D,20190528,000000,18.67,19.56,18.46,18.68,4687,0
+MSC.US,D,20190530,000000,18.799,19.19,18.77,19.19,2243,0
+MSC.US,D,20190531,000000,18.98,19.95,18.98,19.7159,3010,0
+MSC.US,D,20190603,000000,20.02,20.15,19.36,19.4725,8927,0
+MSC.US,D,20190604,000000,19.35,20.9,19.11,19.7,10015,0
+MSC.US,D,20190605,000000,20.09,21.22,20.09,20.72,4114,0
+MSC.US,D,20190606,000000,19.9956,20.79,19,19.12,11581,0
+MSC.US,D,20190607,000000,19.9,20.7,19.72,20.04,11393,0
+MSC.US,D,20190610,000000,20.72,20.72,19.4,19.4,7318,0
+MSC.US,D,20190611,000000,19.86,20.3,19.51,19.71,5149,0
+MSC.US,D,20190612,000000,19.36,19.7825,19.36,19.7825,308,0
+MSC.US,D,20190613,000000,19.4,19.95,18.16,19.4,3672,0
+MSC.US,D,20190614,000000,19.75,20,19.6,19.6,804,0
+MSC.US,D,20190617,000000,19.9,19.9,19.52,19.7,1556,0
+MSC.US,D,20190618,000000,19.72,19.9327,19.5027,19.53,754,0
+MSC.US,D,20190619,000000,19.81,19.82,19.81,19.82,240,0
+MSC.US,D,20190620,000000,19.5,20.31,19.5,19.5027,12529,0
+MSC.US,D,20190621,000000,19.6779,20.55,19.6779,20.55,989,0
+MSC.US,D,20190624,000000,20.11,20.79,19.5,20.08,5239,0
+MSC.US,D,20190625,000000,20.14,20.4599,19.52,20.4599,6738,0
+MSC.US,D,20190626,000000,20.08,20.15,19.76,20.0525,3354,0
+MSC.US,D,20190627,000000,19.5,19.61,19.5,19.61,402,0
+MSC.US,D,20190628,000000,19.84,19.84,19.52,19.82,1820,0
+MSC.US,D,20190701,000000,19.8,19.8,19.5,19.5,725,0
+MSC.US,D,20190702,000000,19.52,20.37,19.52,20.2,4553,0
+MSC.US,D,20190703,000000,19.6,20.79,19.59,20.4423,3216,0
+MSC.US,D,20190705,000000,20.63,20.63,20.55,20.55,207,0
+MSC.US,D,20190708,000000,20.39,20.73,20.39,20.73,437,0
+MSC.US,D,20190709,000000,20.7807,20.7807,20.7807,20.7807,1591,0
+MSC.US,D,20190710,000000,20.01,20.55,20.01,20.55,1153,0
+MSC.US,D,20190711,000000,20.17,21.03,20.02,20.79,1598,0
+MSC.US,D,20190712,000000,20.1,20.85,20.04,20.04,5794,0
+MSC.US,D,20190715,000000,20.45,21.1,20.2,20.69,2440,0
+MSC.US,D,20190716,000000,20.0973,20.65,20.0973,20.5,2711,0
+MSC.US,D,20190717,000000,20,20,20,20,101,0
+MSC.US,D,20190718,000000,19.59,20.2,19.51,19.51,3630,0
+MSC.US,D,20190719,000000,19.5,20.22,19.5,19.5,7783,0
+MSC.US,D,20190722,000000,19.5,19.5,19.25,19.49,412,0
+MSC.US,D,20190723,000000,19.76,19.76,19.52,19.52,210,0
+MSC.US,D,20190724,000000,19.528,20.01,19.528,20.01,1218,0
+MSC.US,D,20190725,000000,21.1,21.1,20.4472,20.4472,562,0
+MSC.US,D,20190726,000000,20.0577,20.95,20.0577,20.95,420,0
+MSC.US,D,20190729,000000,20.47,20.47,20.1,20.29,759,0
+MSC.US,D,20190730,000000,20.5,20.5,20.5,20.5,200,0
+MSC.US,D,20190731,000000,21.1,21.1,20.11,20.11,334,0
+MSC.US,D,20190801,000000,20.01,20.01,20.01,20.01,102,0
+MSC.US,D,20190806,000000,20.12,20.12,19.6,19.6,4403,0
+MSC.US,D,20190807,000000,19.49,19.5,19.49,19.5,1722,0
+MSC.US,D,20190812,000000,19.5,19.5,19.5,19.5,507,0
+MSC.US,D,20190813,000000,19.5,19.5,19.5,19.5,929,0
+MSC.US,D,20190814,000000,19.5,19.5,19.5,19.5,305,0
+MSC.US,D,20190815,000000,19.5,19.5,19.5,19.5,302,0
+MSC.US,D,20190819,000000,19.51,19.51,19.5,19.5,898,0
+MSC.US,D,20190820,000000,19.5,19.5,19.5,19.5,293,0
+MSC.US,D,20190821,000000,19.5,19.5,19.5,19.5,268,0
+MSC.US,D,20190828,000000,19.5,19.5,19.5,19.5,152,0
+MSC.US,D,20190829,000000,19.5,19.5,19.5,19.5,102,0
+MSC.US,D,20190830,000000,19.5,19.5,19.5,19.5,145,0
+MSC.US,D,20190906,000000,19.5,19.5,19.5,19.5,334,0
+MSC.US,D,20190912,000000,18,19.5,18,19.5,440,0
+MSC.US,D,20190913,000000,19.5,19.5,19.5,19.5,110,0
+MSC.US,D,20190916,000000,19.5,19.5,19.5,19.5,102,0
+MSC.US,D,20190917,000000,19.6876,19.6876,19.6876,19.6876,169,0
+MSC.US,D,20190918,000000,19.47,19.5,19.47,19.5,251,0
+MSC.US,D,20190919,000000,19.5,19.5,19.5,19.5,105,0
+MSC.US,D,20190920,000000,19.5,19.5,19.5,19.5,4715,0
+MSC.US,D,20190924,000000,19.5,19.64,18.3,19.64,372162,0
+MSC.US,D,20190925,000000,19.45,19.45,19.45,19.45,102,0
+MSC.US,D,20190926,000000,19.44,19.9,19.4027,19.4027,1400,0
+MSC.US,D,20190927,000000,19.42,20.8,19.4,19.82,14072,0
+MSC.US,D,20190930,000000,19.92,20.95,19.54,20.1,14986,0
+MSC.US,D,20191001,000000,19.87,20.8,19.87,19.93,9174,0
+MSC.US,D,20191002,000000,19.7,20.9,19.6,20.2,11653,0
+MSC.US,D,20191003,000000,19.7689,20.96,19.4,19.86,112033,0
+MSC.US,D,20191004,000000,19.9,19.9,19.6,19.69,1499,0
+MSC.US,D,20191007,000000,17.66,20.34,17.66,19.61,16455,0
+MSC.US,D,20191008,000000,19.6,20.09,19.4,19.4,6944,0
+MSC.US,D,20191009,000000,19.66,20.29,19.4,19.4,2980,0
+MSC.US,D,20191010,000000,19.71,20.19,19.45,20.19,9437,0
+MSC.US,D,20191011,000000,20,20,19.26,19.26,8691,0
+MSC.US,D,20191014,000000,19.42,20.4,19,19.93,8289,0
+MSC.US,D,20191015,000000,18.705,19.7994,18.705,19.4,22057,0
+MSC.US,D,20191016,000000,19.5,19.69,18.75,18.75,18288,0
+MSC.US,D,20191017,000000,18.89,18.89,18.4,18.49,4122,0
+MSC.US,D,20191018,000000,18.35,18.5,18,18.4,2108,0
+MSC.US,D,20191021,000000,18.41,19.5,18.41,19,7841,0
+MSC.US,D,20191022,000000,18.97,18.97,18.4,18.5,9141,0
+MSC.US,D,20191023,000000,18.5,18.6,18.4,18.41,5135,0
+MSC.US,D,20191024,000000,17.5,18.55,17.5,18.4,8575,0
+MSC.US,D,20191025,000000,16.49,19.38,16.49,18.58,16498,0
+MSC.US,D,20191028,000000,18.73,19.62,18.6,19.61,5648,0
+MSC.US,D,20191029,000000,18.94,19.95,18.75,19.08,9052,0
+MSC.US,D,20191030,000000,19.06,20.15,19.05,19.15,11174,0
+MSC.US,D,20191031,000000,18.85,20.34,18.7501,19.22,9121,0
+MSC.US,D,20191101,000000,19.56,19.56,19.56,19.56,204,0
+MSC.US,D,20191105,000000,19.38,20.5,18.75,18.75,11732,0
+MSC.US,D,20191106,000000,18.76,19.95,18.76,18.96,11174,0
+MSC.US,D,20191107,000000,18.78,19.19,18.78,18.9,5517,0
+MSC.US,D,20191108,000000,18.98,19.74,18.95,19.44,7810,0
+MSC.US,D,20191111,000000,19.3,20.01,19.2015,19.202,9173,0
+MSC.US,D,20191112,000000,19.1,19.61,18.84,18.84,7995,0
+MSC.US,D,20191113,000000,18.95,20.3,18.95,19.51,5718,0
+MSC.US,D,20191114,000000,19.88,19.88,19.02,19.03,3094,0
+MSC.US,D,20191115,000000,19.4,20.35,19.07,19.07,7267,0
+MSC.US,D,20191118,000000,19.12,20.2,19.12,19.2,7154,0
+MSC.US,D,20191119,000000,19.16,19.67,18.95,19.42,6816,0
+MSC.US,D,20191120,000000,19.16,20.75,19.16,19.82,4062,0
+MSC.US,D,20191121,000000,19.23,19.75,19.23,19.67,502,0
+MSC.US,D,20191122,000000,19.81,20.18,18.25,20.04,7187,0
+MSC.US,D,20191125,000000,19.5,19.5,19.06,19.06,968,0
+MSC.US,D,20191126,000000,19.5,20.45,19.5,19.57,10778,0
+MSC.US,D,20191127,000000,19.55,20.23,19.5035,19.5035,2647,0
+MSC.US,D,20191202,000000,19.23,19.51,19.23,19.51,237,0
+MSC.US,D,20191203,000000,19.51,20.5,19.51,19.95,3436,0
+MSC.US,D,20191204,000000,20.75,21.1,19.95,19.95,5196,0
+MSC.US,D,20191206,000000,19.75,20.9,19.75,20.2,2499,0
+MSC.US,D,20191209,000000,19.92,19.92,19.92,19.92,120,0
+MSC.US,D,20191210,000000,19.85,20.25,19.75,19.825,4091,0
+MSC.US,D,20191213,000000,19.9,20.4,19.8,20.08,889,0
+MSC.US,D,20191216,000000,19.87,19.87,19.87,19.87,251,0
+MSC.US,D,20191217,000000,20.8229,21.1,19.75,19.75,6869,0
+MSC.US,D,20191218,000000,20.09,20.2536,19.8,19.98,3026,0
+MSC.US,D,20191220,000000,21,21,20.4,20.4,897,0
+MSC.US,D,20191223,000000,20.26,20.26,19.75,19.75,3723,0
+MSC.US,D,20191224,000000,20.25,20.25,20.25,20.25,251,0
+MSC.US,D,20191226,000000,19.9,20.4364,19.8856,19.8856,932,0
+MSC.US,D,20191227,000000,20.5,20.5,20.5,20.5,2757,0
+MSC.US,D,20191230,000000,19.8,20.1449,19.75,19.75,805,0
+MSC.US,D,20200106,000000,19.75,19.7575,19.75,19.7501,9651,0
+MSC.US,D,20200107,000000,19.78,20.48,19.76,20.48,1300,0
+MSC.US,D,20200109,000000,19.96,19.99,19.95,19.95,1454,0
+MSC.US,D,20200110,000000,19.75,19.85,19.75,19.85,2233,0
+MSC.US,D,20200113,000000,19.82,19.82,19.82,19.82,140,0
+MSC.US,D,20200114,000000,20.14,20.14,20.14,20.14,154,0
+MSC.US,D,20200117,000000,20.5,20.5,20.5,20.5,399,0
+MSC.US,D,20200122,000000,20.19,20.6302,20.19,20.6302,528,0
+MSC.US,D,20200123,000000,19.8599,19.8599,19.8599,19.8599,477,0
+MSC.US,D,20200124,000000,19.75,19.8,19.75,19.75,3064,0
+MSC.US,D,20200129,000000,18.7509,19.75,18.7509,19.75,51078,0
+MSC.US,D,20200130,000000,19.39,19.39,19.39,19.39,100,0
+MSC.US,D,20200131,000000,18.8871,18.8871,18.8871,18.8871,100,0
+MSC.US,D,20200203,000000,19.25,19.25,18.9208,18.9208,446,0
+MSC.US,D,20200205,000000,18.79,19.14,18.79,19.14,607,0
+MSC.US,D,20200210,000000,19.5,19.5,19.5,19.5,500,0
+MSC.US,D,20200211,000000,19.86,19.86,19.86,19.86,561,0
+MSC.US,D,20200219,000000,19.87,19.87,19.87,19.87,144,0
+MSC.US,D,20200220,000000,19.38,19.38,19.38,19.38,370,0
+MSC.US,D,20200225,000000,18.7507,19.105,18.7507,19.105,4280,0
+MSC.US,D,20200226,000000,20.3799,20.4919,18.5,18.5,16253,0
+MSC.US,D,20200227,000000,17.71,17.81,15.94,17.5,11703,0
+MSC.US,D,20200228,000000,17.5,17.5,17.5,17.5,202,0
+MSC.US,D,20200302,000000,18.625,18.625,18.5,18.625,400,0
+MSC.US,D,20200303,000000,19.13,19.13,17.9616,18.5,1188,0
+MSC.US,D,20200306,000000,20.32,20.32,19.6808,19.6808,400,0
+MSC.US,D,20200310,000000,16.5,18,16.5,18,3437,0
+MSC.US,D,20200312,000000,17.75,17.75,17.25,17.25,2014,0
+MSC.US,D,20200316,000000,16.56,16.56,16.5,16.5,354,0
+MSC.US,D,20200317,000000,16.5,16.5,16.5,16.5,490,0
+MSC.US,D,20200324,000000,17.1931,17.1931,17.1931,17.1931,101,0
+MSC.US,D,20200327,000000,18.91,18.91,18.91,18.91,157,0
+MSC.US,D,20200330,000000,20.35,20.35,20.2,20.2,275,0
+MSC.US,D,20200331,000000,20.2,20.2,20.2,20.2,223,0
+MSC.US,D,20200413,000000,19.4467,19.4467,19.4467,19.4467,164,0
+MSC.US,D,20200416,000000,18,19.26,17.8094,18.31,1903,0
+MSC.US,D,20200417,000000,17.5,17.5,17.5,17.5,321,0
+MSC.US,D,20200422,000000,16.55,16.55,16,16,948,0
+MSC.US,D,20200424,000000,15.51,16.0277,15.51,16.0277,304,0
+MSC.US,D,20200429,000000,15.47,15.88,15.47,15.88,624,0
+MSC.US,D,20200505,000000,15.5,16.29,15.5,16.29,405,0
+MSC.US,D,20200508,000000,16.5,16.5,16.5,16.5,413,0
+MSC.US,D,20200514,000000,15.27,15.5047,15.27,15.5047,508,0
+MSC.US,D,20200518,000000,15.5,15.5,15.5,15.5,10609,0
+MSC.US,D,20200520,000000,15.4143,15.4143,15.4143,15.4143,403,0
+MSC.US,D,20200522,000000,12.48,15.1485,12.48,15.1485,1575,0
+MSC.US,D,20200526,000000,15.4,15.4,13.88,14.64,1659,0
+MSC.US,D,20200527,000000,15.94,15.94,15.94,15.94,198,0
+MSC.US,D,20200528,000000,14.35,14.35,14.29,14.29,1347,0
+MSC.US,D,20200601,000000,17.25,17.25,16.73,16.73,749,0
+MSC.US,D,20200602,000000,16.73,18.11,16.31,18,1372,0
+MSC.US,D,20200603,000000,15.01,17.5,14.97,15.71,3550,0
+MSC.US,D,20200605,000000,16,16.3282,16,16.3282,5009,0
+MSC.US,D,20200608,000000,15.8,15.8,15.1,15.1,1129,0
+MSC.US,D,20200609,000000,15.84,15.84,15.84,15.84,646,0
+MSC.US,D,20200610,000000,14.1,15.0377,14.0501,14.0501,790,0
+MSC.US,D,20200611,000000,14.6185,14.6185,14.6185,14.6185,600,0
+MSC.US,D,20200617,000000,14.75,14.75,14.75,14.75,111,0
+MSC.US,D,20200618,000000,15.4695,15.4695,15.4695,15.4695,223,0
+MSC.US,D,20200619,000000,16.04,16.04,15.17,16,3408,0
+MSC.US,D,20200622,000000,15.03,16,15.03,15.4124,2189,0
+MSC.US,D,20200623,000000,15,15.98,14.9,15.5,3558,0
+MSC.US,D,20200624,000000,15.81,16,14.95,15.93,3999,0
+MSC.US,D,20200625,000000,15.93,15.93,15.93,15.93,157,0
+MSC.US,D,20200629,000000,15.7,15.7659,15.43,15.7,1873,0
+MSC.US,D,20200630,000000,15.9,15.9,15.8999,15.8999,424,0
+MSC.US,D,20200701,000000,15.51,15.51,15.51,15.51,147,0
+MSC.US,D,20200702,000000,14.9,15.5,14.9,15.5,2468,0
+MSC.US,D,20200706,000000,15.16,15.75,14.75,15.75,735,0
+MSC.US,D,20200708,000000,14.96,15.72,14.96,15.53,694,0
+MSC.US,D,20200710,000000,15.22,15.79,14.75,15.79,703,0
+MSC.US,D,20200713,000000,14.75,15.333,13.95,15.333,2417,0
+MSC.US,D,20200714,000000,15.25,15.25,14.62,14.62,644,0
+MSC.US,D,20200715,000000,15.79,16.7679,14,14.25,3183,0
+MSC.US,D,20200717,000000,14.9725,14.99,13.62,13.62,1497,0
+MSC.US,D,20200720,000000,14.9699,14.9699,14.34,14.9141,672,0
+MSC.US,D,20200721,000000,13.87,14.25,13.47,13.47,660,0
+MSC.US,D,20200722,000000,14.8,14.99,14.8,14.99,25405,0
+MSC.US,D,20200723,000000,14.75,14.85,14.75,14.85,258,0
+MSC.US,D,20200724,000000,14.3001,14.3001,14.3001,14.3001,101,0
+MSC.US,D,20200727,000000,14.75,14.7501,14.75,14.7501,383,0
+MSC.US,D,20200729,000000,14.75,14.75,14.75,14.75,227,0
+MSC.US,D,20200730,000000,14.85,14.85,14.85,14.85,102,0
+MSC.US,D,20200804,000000,14.72,14.72,14.72,14.72,199,0
+MSC.US,D,20200807,000000,15.49,16.0199,15.49,16.0199,419,0
+MSC.US,D,20200810,000000,16.8,16.8,16.8,16.8,537,0
+MSC.US,D,20200811,000000,16.51,16.765,16.51,16.765,534,0
+MSC.US,D,20200813,000000,17,17,17,17,162,0
+MSC.US,D,20200814,000000,16.62,16.7325,16.62,16.7325,643,0
+MSC.US,D,20200817,000000,18.24,18.24,18.24,18.24,192,0
+MSC.US,D,20200818,000000,18.42,18.42,18.42,18.42,198,0
+MSC.US,D,20200819,000000,17.82,17.82,17.36,17.36,766,0
+MSC.US,D,20200820,000000,16.76,17.36,16.75,16.97,644,0
+MSC.US,D,20200821,000000,17.49,17.49,17.49,17.49,213,0
+MSC.US,D,20200826,000000,15.74,16.04,15.74,16.04,807,0
+MSC.US,D,20200901,000000,15,15,15,15,100,0
+MSC.US,D,20200908,000000,15.01,15.01,15.01,15.01,121,0
+MSC.US,D,20200915,000000,14.85,14.85,14.85,14.85,499,0
+MSC.US,D,20200918,000000,16.34,16.34,16.34,16.34,279,0
+MSC.US,D,20200922,000000,16.34,16.34,16.34,16.34,191,0
+MSC.US,D,20200924,000000,16.34,16.34,16.27,16.27,700,0
+MSC.US,D,20201008,000000,15.75,15.75,15.66,15.66,435,0
+MSC.US,D,20201009,000000,16.738,16.738,16.738,16.738,327,0
+MSC.US,D,20201013,000000,15.8635,15.8635,15.5,15.6312,968,0
+MSC.US,D,20201015,000000,15.54,15.54,15.54,15.54,1030,0
+MSC.US,D,20201016,000000,15.32,15.32,15.32,15.32,101,0
+MSC.US,D,20201019,000000,15.12,15.12,15.01,15.01,220,0
+MSC.US,D,20201021,000000,16.35,16.35,16.35,16.35,305,0
+MSC.US,D,20201022,000000,15.75,15.75,15.55,15.55,431,0
+MSC.US,D,20201023,000000,15.72,15.72,15.52,15.52,300,0
+MSC.US,D,20201026,000000,15.64,15.64,15.4621,15.4621,1467,0
+MSC.US,D,20201106,000000,14.7727,14.7727,14.7727,14.7727,232,0
+MSC.US,D,20201109,000000,15.2,15.55,15.2,15.5,1429,0
+MSC.US,D,20201111,000000,15.5,15.5,15.5,15.5,106,0
+MSC.US,D,20201116,000000,16.7187,16.7187,16.125,16.2005,619,0
+MSC.US,D,20201117,000000,16,16,16,16,279,0
+MSC.US,D,20201119,000000,14.4,14.87,14.4,14.87,451,0
+MSC.US,D,20201120,000000,14.43,14.43,14.43,14.43,396,0
+MSC.US,D,20201123,000000,14.73,14.73,14.6758,14.6758,352,0
+MSC.US,D,20201124,000000,14.16,14.16,14.16,14.16,226,0
+MSC.US,D,20201125,000000,14.16,14.6116,14.16,14.6116,422,0
+MSC.US,D,20201127,000000,14.73,14.73,14.73,14.73,177,0
+MSC.US,D,20201130,000000,14.73,14.73,14.73,14.73,145,0
+MSC.US,D,20201201,000000,14.45,15.5,14.4264,15.5,8910,0
+MSC.US,D,20201202,000000,14.25,15.89,14,15.89,1923,0
+MSC.US,D,20201203,000000,14.72,14.87,14,14,683,0
+MSC.US,D,20201204,000000,14.56,14.56,14.56,14.56,527,0
+MSC.US,D,20201207,000000,15.3,15.45,14.8501,15.45,850,0
+MSC.US,D,20201208,000000,15.66,15.66,15.5,15.51,603,0
+MSC.US,D,20201209,000000,14.5,15.7,14.5,15.7,399,0
+MSC.US,D,20201211,000000,14.5,14.92,14.5,14.92,542,0
+MSC.US,D,20201214,000000,14.5,15.13,14.5,14.81,988,0
+MSC.US,D,20201215,000000,14.91,14.91,14.91,14.91,251,0
+MSC.US,D,20201216,000000,14.5,14.96,14.5,14.8,789,0
+MSC.US,D,20201217,000000,14.51,14.71,14.51,14.71,359,0
+MSC.US,D,20201218,000000,14.5,14.5,14.5,14.5,639,0
+MSC.US,D,20201221,000000,13.71,13.71,13.71,13.71,172,0
+MSC.US,D,20201223,000000,13.72,13.95,13.72,13.9,824,0
+MSC.US,D,20201224,000000,13.9,13.9,13.9,13.9,222,0
+MSC.US,D,20201228,000000,13.67,14.0862,13.67,14.0862,2355,0
+MSC.US,D,20201229,000000,14.11,14.35,14.11,14.35,600,0
+MSC.US,D,20201230,000000,14.27,14.27,14.25,14.25,390,0
+MSC.US,D,20201231,000000,14.01,14.01,11.87,11.87,3146,0
+MSC.US,D,20210104,000000,12.97,27,12.97,14.23,343734,0
+MSC.US,D,20210105,000000,14,14,12.0101,12.86,55836,0
+MSC.US,D,20210106,000000,12.55,13.8347,12.5,13.13,23048,0
+MSC.US,D,20210107,000000,13.13,13.51,12.03,12.68,21697,0
+MSC.US,D,20210108,000000,13.18,13.49,12.68,13.075,18123,0
+MSC.US,D,20210111,000000,13,14.12,12.044,13,20959,0
+MSC.US,D,20210112,000000,12.8,13.4598,12.51,13.2,12951,0
+MSC.US,D,20210113,000000,12.5201,14,12.5201,13.91,5359,0
+MSC.US,D,20210114,000000,12.5497,13.79,12.5497,13.1601,5636,0
+MSC.US,D,20210115,000000,13.6,13.87,13.2401,13.35,2597,0
+MSC.US,D,20210119,000000,13.28,16.51,13.28,16.21,19763,0
+MSC.US,D,20210120,000000,16.98,16.98,15,15.52,5264,0
+MSC.US,D,20210121,000000,15.75,15.75,15.3227,15.36,1107,0
+MSC.US,D,20210122,000000,14.0607,14.5236,14.0607,14.23,2208,0
+MSC.US,D,20210125,000000,14.2,14.86,13.9,14.555,5370,0
+MSC.US,D,20210126,000000,13.91,14.51,13.91,14.51,2176,0
+MSC.US,D,20210127,000000,14.01,14.3056,13.5596,14.3056,720,0
+MSC.US,D,20210128,000000,13.65,13.65,13.61,13.61,1132,0
+MSC.US,D,20210129,000000,13.6,14.3,13.6,14.3,958,0
+MSC.US,D,20210201,000000,14.01,14.01,13.05,13.05,3241,0
+MSC.US,D,20210202,000000,13.05,13.82,12.76,13.1113,7603,0
+MSC.US,D,20210203,000000,12.75,13.92,12.0669,13.52,6953,0
+MSC.US,D,20210204,000000,12.83,14.09,12.76,13.39,18756,0
+MSC.US,D,20210205,000000,13.44,13.81,13.1646,13.64,8145,0
+MSC.US,D,20210208,000000,13.99,13.99,13.36,13.8396,2423,0
+MSC.US,D,20210209,000000,13.99,14,13.6,13.97,1830,0
+MSC.US,D,20210210,000000,14,14,13.54,13.54,2261,0
+MSC.US,D,20210211,000000,13.99,13.99,13.5001,13.5445,916,0
+MSC.US,D,20210212,000000,14,14,13.035,13.07,1455,0
+MSC.US,D,20210216,000000,12.91,13.55,12.91,13.1,1327,0
+MSC.US,D,20210217,000000,13.3892,13.3892,13.3892,13.3892,447,0
+MSC.US,D,20210218,000000,13.4,13.5,13.3901,13.5,663,0
+MSC.US,D,20210219,000000,13.49,14.61,13.49,14.61,3306,0
+MSC.US,D,20210222,000000,13.52,13.52,13.52,13.52,1076,0
+MSC.US,D,20210223,000000,14.15,15.32,13.5077,14.994,12821,0
+MSC.US,D,20210224,000000,14.65,15.0319,14.582,14.59,3157,0
+MSC.US,D,20210225,000000,14.5,14.52,14.5,14.5,1613,0
+MSC.US,D,20210226,000000,14.5,15,14.5,14.95,2273,0
+MSC.US,D,20210301,000000,14.67,15.25,14.67,15.25,1406,0
+MSC.US,D,20210302,000000,15.25,15.9088,15.25,15.25,976,0
+MSC.US,D,20210303,000000,15.19,15.8,14.7017,15.8,2470,0
+MSC.US,D,20210304,000000,16,16,15.3038,15.4525,3777,0
+MSC.US,D,20210305,000000,15.06,15.06,14.95,14.95,3715,0
+MSC.US,D,20210308,000000,14.28,14.4225,14.1,14.3577,2714,0
+MSC.US,D,20210309,000000,14.31,15.06,14.07,15.02,2696,0
+MSC.US,D,20210310,000000,15,15,14.03,14.03,880,0
+MSC.US,D,20210311,000000,14.04,14.04,13.37,13.37,2168,0
+MSC.US,D,20210312,000000,14.26,14.26,12.88,12.88,935,0
+MSC.US,D,20210315,000000,13.65,14.1189,13.65,13.9844,1042,0
+MSC.US,D,20210316,000000,14.41,14.41,14.04,14.04,895,0
+MSC.US,D,20210317,000000,14,14.35,14,14.35,2141,0
+MSC.US,D,20210318,000000,14.49,14.5,13.882,14.5,1575,0
+MSC.US,D,20210319,000000,14.61,14.61,14,14,422,0
+MSC.US,D,20210322,000000,14.41,14.41,13.6,13.6,1469,0
+MSC.US,D,20210323,000000,13.98,13.98,13.6,13.86,725,0
+MSC.US,D,20210324,000000,14,14,13.75,13.75,280,0
+MSC.US,D,20210325,000000,13.7,13.7,13.5577,13.5577,1474,0
+MSC.US,D,20210326,000000,14.12,14.12,13.51,13.51,1923,0
+MSC.US,D,20210329,000000,13,13,13,13,707,0
+MSC.US,D,20210330,000000,13,13.14,13,13,1138,0
+MSC.US,D,20210331,000000,13.6,13.6,13.0801,13.2,693,0
+MSC.US,D,20210401,000000,13.47,13.53,13.47,13.5,2464,0
+MSC.US,D,20210405,000000,13.8334,13.8334,13.8334,13.8334,279,0
+MSC.US,D,20210406,000000,15.45,15.45,13.34,13.34,1273,0
+MSC.US,D,20210407,000000,14.09,14.09,12.91,12.91,1102,0
+MSC.US,D,20210408,000000,13.27,13.6562,13.27,13.3016,1809,0
+MSC.US,D,20210409,000000,13.29,13.95,13.1485,13.95,473,0
+MSC.US,D,20210412,000000,13.49,13.4954,13.27,13.4954,1265,0
+MSC.US,D,20210413,000000,12.93,13.34,12.8849,13.34,821,0
+MSC.US,D,20210414,000000,12.81,13.66,12.81,12.9,1922,0
+MSC.US,D,20210415,000000,12.72,12.9,12.72,12.73,1562,0
+MSC.US,D,20210416,000000,12.22,12.22,12.22,12.22,425,0
+MSC.US,D,20210419,000000,13,13,12.6339,12.6581,747,0
+MSC.US,D,20210420,000000,13.51,13.51,13.0876,13.2191,3056,0
+MSC.US,D,20210421,000000,13,13,12.99,12.99,439,0
+MSC.US,D,20210422,000000,12.7,12.7,12.495,12.495,556,0
+MSC.US,D,20210423,000000,12.51,12.51,12.1001,12.1001,902,0
+MSC.US,D,20210426,000000,12.1,12.19,12.1,12.19,297,0
+MSC.US,D,20210427,000000,12.03,12.197,12.03,12.197,753,0
+MSC.US,D,20210428,000000,12.39,12.39,11.52,11.52,3962,0
+MSC.US,D,20210429,000000,11.75,12.75,11.75,12.75,391,0
+MSC.US,D,20210430,000000,12.07,12.24,11.4,11.4,2761,0
+MSC.US,D,20210503,000000,12,12.1295,11.8968,12,3769,0
+MSC.US,D,20210505,000000,12.03,12.4,12.03,12.4,124,0
+MSC.US,D,20210506,000000,12.48,12.48,12.01,12.18,1257,0
+MSC.US,D,20210507,000000,12.4,12.5,12.06,12.28,1835,0
+MSC.US,D,20210510,000000,12.39,12.39,12.01,12.01,2871,0
+MSC.US,D,20210512,000000,13.13,13.13,12.16,12.16,390,0
+MSC.US,D,20210513,000000,12.52,12.52,11.66,11.66,770,0
+MSC.US,D,20210517,000000,12.13,12.13,11.8,11.8,320,0
+MSC.US,D,20210518,000000,11.94,12,11.67,11.67,529,0
+MSC.US,D,20210519,000000,11.99,11.99,11.99,11.99,343,0
+MSC.US,D,20210520,000000,12.5,12.5,11.8929,11.8929,489,0
+MSC.US,D,20210521,000000,12.52,12.52,12.52,12.52,145,0
+MSC.US,D,20210524,000000,12.08,12.08,11.45,11.45,664,0
+MSC.US,D,20210526,000000,11.66,11.66,11.66,11.66,176,0
+MSC.US,D,20210527,000000,11.54,11.6778,11.22,11.25,3248,0
+MSC.US,D,20210528,000000,11.5,11.5,11.01,11.0477,647,0
+MSC.US,D,20210601,000000,11.01,11.6599,10.2,11.054,4065,0
+MSC.US,D,20210602,000000,11.07,11.07,11.07,11.07,315,0
+MSC.US,D,20210607,000000,11.65,11.65,11.65,11.65,197,0
+MSC.US,D,20210608,000000,10.91,11.1,10.91,11.1,564,0
+MSC.US,D,20210609,000000,11.1,11.1,11.1,11.1,233,0
+MSC.US,D,20210610,000000,11.25,11.25,11.25,11.25,347,0
+MSC.US,D,20210611,000000,11.68,11.69,11.1499,11.69,1010,0
+MSC.US,D,20210614,000000,11.9,11.904,11.9,11.904,326,0
+MSC.US,D,20210616,000000,11.4,11.4,11.4,11.4,136,0
+MSC.US,D,20210618,000000,11.1,11.1,11.1,11.1,136,0
+MSC.US,D,20210622,000000,11.1,11.1,11.1,11.1,306,0
+MSC.US,D,20210623,000000,11,11.5,11,11.5,398,0
+MSC.US,D,20210624,000000,11.8,11.8,11.51,11.51,488,0
+MSC.US,D,20210625,000000,11.1,11.51,10.03,11.38,2593,0
+MSC.US,D,20210629,000000,11.39,11.39,11.3057,11.3057,865,0
+MSC.US,D,20210630,000000,11.52,11.52,10.85,11.52,1350,0
+MSC.US,D,20210701,000000,11.0073,11.0073,10.22,10.22,432,0
+MSC.US,D,20210702,000000,10.5,10.5,10.5,10.5,374,0
+MSC.US,D,20210706,000000,10.93,10.9999,10.93,10.9999,367,0
+MSC.US,D,20210707,000000,12,12,11,11,397,0
+MSC.US,D,20210708,000000,10.15,10.15,10.15,10.15,310,0
+MSC.US,D,20210709,000000,10.89,10.89,10.61,10.61,1020,0
+MSC.US,D,20210712,000000,10.69,10.69,10.3999,10.611,2658,0
+MSC.US,D,20210713,000000,10.3918,10.75,10.3918,10.4778,5241,0
+MSC.US,D,20210714,000000,10.3,10.53,10.115,10.115,787,0
+MSC.US,D,20210715,000000,9.9101,9.9101,9.9101,9.9101,512,0
+MSC.US,D,20210716,000000,9.99,9.99,9.71,9.7138,1248,0
+MSC.US,D,20210719,000000,9.72,9.9,9.72,9.9,587,0
+MSC.US,D,20210720,000000,9.31,9.53,8.5341,9.53,4591,0
+MSC.US,D,20210721,000000,9.76,14.225,9.76,12.95,319376,0
+MSC.US,D,20210722,000000,13.77,24.41,10.1545,12.17,924394,0
+MSC.US,D,20210723,000000,10.3,12.54,9.01,9.19,149239,0
+MSC.US,D,20210726,000000,9.41,15.79,9.35,11.29,725826,0
+MSC.US,D,20210727,000000,11.25,11.27,9.2,9.75,118040,0
+MSC.US,D,20210728,000000,9.65,10.41,9.65,10.15,40834,0
+MSC.US,D,20210729,000000,9.74,10.01,9.65,9.98,30593,0
+MSC.US,D,20210730,000000,9.7,9.9065,9.65,9.785,11140,0
+MSC.US,D,20210802,000000,9.65,9.8925,9.4527,9.77,20573,0
+MSC.US,D,20210803,000000,9.45,10.41,9.0317,10.18,40869,0
+MSC.US,D,20210804,000000,9.81,11.33,9.155,11.15,71308,0
+MSC.US,D,20210805,000000,10.86,11.57,10.3801,11.28,24773,0
+MSC.US,D,20210806,000000,11.3,11.46,10.9801,11.37,4152,0
+MSC.US,D,20210809,000000,11.18,11.5499,10.81,11.037,6479,0
+MSC.US,D,20210810,000000,10.84,11.18,9.53,10.66,27022,0
+MSC.US,D,20210811,000000,10.4,10.7034,10.1,10.18,2912,0
+MSC.US,D,20210812,000000,10.04,10.48,9.68,10.48,5032,0
+MSC.US,D,20210813,000000,10.32,10.32,9.92,9.92,1376,0
+MSC.US,D,20210816,000000,10,10,9.1397,9.69,19548,0
+MSC.US,D,20210817,000000,9.55,9.76,9.55,9.76,1055,0
+MSC.US,D,20210818,000000,9.63,10.17,9.4951,9.87,5851,0
+MSC.US,D,20210819,000000,10.25,10.4,9.87,10.25,9010,0
+MSC.US,D,20210820,000000,10.03,10.34,9.68,9.68,688,0
+MSC.US,D,20210823,000000,9.69,9.88,9.69,9.875,1483,0
+MSC.US,D,20210824,000000,9.89,10.2699,9.72,9.8602,4703,0
+MSC.US,D,20210825,000000,10.07,10.155,10.07,10.155,742,0
+MSC.US,D,20210826,000000,10.15,10.15,9.6238,9.75,2551,0
+MSC.US,D,20210827,000000,9.54,9.75,9.25,9.6945,6114,0
+MSC.US,D,20210830,000000,9.4635,9.69,9.295,9.69,3308,0
+MSC.US,D,20210831,000000,9.6,9.6,9.3,9.5001,7538,0
+MSC.US,D,20210901,000000,9.67,10.0149,9.67,9.86,10610,0
+MSC.US,D,20210902,000000,9.74,10.01,9.48,9.74,4091,0
+MSC.US,D,20210903,000000,9.61,10.5,9.61,10.5,457,0
+MSC.US,D,20210907,000000,10.67,10.68,10.16,10.38,7037,0
+MSC.US,D,20210908,000000,10.18,10.5699,10.18,10.19,2974,0
+MSC.US,D,20210909,000000,10.0765,10.19,9.505,9.67,6926,0
+MSC.US,D,20210910,000000,10.01,10.155,9.68,10.04,2866,0
+MSC.US,D,20210913,000000,9.86,10.43,9.4801,10.14,1152,0
+MSC.US,D,20210914,000000,9.96,10,9.5057,10,573,0
+MSC.US,D,20210915,000000,9.3,9.84,9.08,9.29,17647,0
+MSC.US,D,20210916,000000,9.23,9.67,8.87,9.67,8522,0
+MSC.US,D,20210917,000000,9.45,9.65,8.903,9.29,3875,0
+MSC.US,D,20210920,000000,8.92,9.0895,8.92,9.0895,1983,0
+MSC.US,D,20210921,000000,8.83,9.0634,8,8.11,8502,0
+MSC.US,D,20210922,000000,8.27,8.5452,8.1311,8.2,8910,0
+MSC.US,D,20210923,000000,8.13,8.24,7.9597,8.0213,3526,0
+MSC.US,D,20210924,000000,8.1,8.1,7.6945,7.9,3553,0
+MSC.US,D,20210927,000000,8.02,8.02,7.7197,7.8484,6210,0
+MSC.US,D,20210928,000000,7.72,7.88,7.65,7.86,2854,0
+MSC.US,D,20210929,000000,7.71,7.86,7.67,7.7,1559,0
+MSC.US,D,20210930,000000,7.86,8.17,7.76,8.17,5311,0
+MSC.US,D,20211001,000000,7.97,8.44,7.97,8.2,4507,0
+MSC.US,D,20211004,000000,9.46,9.46,8.72,8.72,3756,0
+MSC.US,D,20211005,000000,8.9322,8.9322,8.8,8.8,637,0
+MSC.US,D,20211006,000000,8.91,8.91,8.355,8.355,674,0
+MSC.US,D,20211007,000000,8.17,8.6749,8.17,8.527,2919,0
+MSC.US,D,20211008,000000,8.63,8.7217,8.5,8.5,1282,0
+MSC.US,D,20211011,000000,8.25,8.25,8.25,8.25,565,0
+MSC.US,D,20211012,000000,8.15,8.23,8.15,8.23,630,0
+MSC.US,D,20211013,000000,8.11,8.35,8.0527,8.11,1201,0
+MSC.US,D,20211014,000000,8.26,8.26,8.05,8.14,2406,0
+MSC.US,D,20211015,000000,8.25,8.49,8.25,8.49,901,0
+MSC.US,D,20211018,000000,8.65,8.8508,8.5278,8.5278,1542,0
+MSC.US,D,20211019,000000,8.4106,8.5,8.4106,8.45,1848,0
+MSC.US,D,20211020,000000,8.3,8.3,8.3,8.3,207,0
+MSC.US,D,20211021,000000,8.22,8.22,8.22,8.22,208,0
+MSC.US,D,20211022,000000,8.1148,8.1148,8.1148,8.1148,1008,0
+MSC.US,D,20211025,000000,8.49,8.49,8.45,8.45,715,0
+MSC.US,D,20211026,000000,8.4,8.52,8.4,8.4,1241,0
+MSC.US,D,20211027,000000,8.24,8.3995,8.24,8.3995,849,0
+MSC.US,D,20211028,000000,8.285,8.5,8.285,8.5,960,0
+MSC.US,D,20211029,000000,8.2364,8.2364,8.2364,8.2364,371,0
+MSC.US,D,20211101,000000,8.13,8.81,8.01,8.81,19676,0
+MSC.US,D,20211102,000000,8.5,8.6999,8.04,8.08,4200,0
+MSC.US,D,20211103,000000,8.04,8.29,8.04,8.29,4435,0
+MSC.US,D,20211104,000000,8.38,8.38,8.24,8.24,825,0
+MSC.US,D,20211108,000000,8.06,8.27,7.9,8.27,9451,0
+MSC.US,D,20211109,000000,8.25,8.25,5.56,7,68089,0
+MSC.US,D,20211110,000000,7.11,7.11,6.4,6.96,9969,0
+MSC.US,D,20211111,000000,7.15,7.15,6.72,6.95,2904,0
+MSC.US,D,20211112,000000,6.9,6.9,6.31,6.31,3369,0
+MSC.US,D,20211115,000000,6.26,7.16,6.26,6.69,7189,0
+MSC.US,D,20211116,000000,6.34,6.73,6.34,6.73,2411,0
+MSC.US,D,20211117,000000,6.81,6.9367,6.51,6.52,4533,0
+MSC.US,D,20211118,000000,6.48,6.67,6.48,6.6,2334,0
+MSC.US,D,20211119,000000,6.65,7.06,6.52,7.06,3242,0
+MSC.US,D,20211122,000000,7.06,7.27,7.06,7.27,1325,0
+MSC.US,D,20211123,000000,7.32,7.32,7.1101,7.3,1650,0
+MSC.US,D,20211124,000000,6.967,7.29,6.44,6.46,1186,0
+MSC.US,D,20211126,000000,6.66,6.66,6.59,6.59,1213,0
+MSC.US,D,20211129,000000,6.7,6.9159,6.7,6.9159,512,0
+MSC.US,D,20211130,000000,6.66,6.88,6.66,6.88,543,0
+MSC.US,D,20211201,000000,6.9,7.11,6.9,7.11,575,0
+MSC.US,D,20211203,000000,7.1,7.1569,6.43,6.43,1245,0
+MSC.US,D,20211206,000000,6.37,6.56,6.3112,6.56,575,0
+MSC.US,D,20211207,000000,6.61,6.77,6,6,1877,0
+MSC.US,D,20211208,000000,6.125,6.2326,6.075,6.1005,3324,0
+MSC.US,D,20211209,000000,6.2377,6.2377,6,6,1397,0
+MSC.US,D,20211210,000000,6.1,6.1,5.47,5.47,5163,0
+MSC.US,D,20211213,000000,5.58,5.68,5.24,5.24,3197,0
+MSC.US,D,20211214,000000,5.27,5.4399,5.27,5.4399,503,0
+MSC.US,D,20211215,000000,5.45,5.45,5.45,5.45,801,0
+MSC.US,D,20211216,000000,6.01,6.01,5.76,5.88,2220,0
+MSC.US,D,20211217,000000,5.4,5.49,5.232,5.49,2827,0
+MSC.US,D,20211220,000000,5.6,5.6,5.39,5.5,1860,0
+MSC.US,D,20211221,000000,5.78,5.91,5.78,5.8,2471,0
+MSC.US,D,20211222,000000,5.95,5.9999,5.49,5.65,6035,0
+MSC.US,D,20211223,000000,5.55,5.8,5.55,5.58,4995,0
+MSC.US,D,20211227,000000,5.55,5.8,5.55,5.58,2130,0
+MSC.US,D,20211228,000000,5.55,5.56,5.3,5.35,5950,0
+MSC.US,D,20211229,000000,5.34,5.88,5.3014,5.84,2249,0
+MSC.US,D,20211230,000000,6.24,6.24,5.81,5.95,7374,0
+MSC.US,D,20211231,000000,6.05,6.05,5.125,5.33,6154,0
+MSC.US,D,20220103,000000,5.31,5.8868,5.31,5.7284,9882,0
+MSC.US,D,20220104,000000,5.69,5.94,5.66,5.93,1429,0
+MSC.US,D,20220105,000000,5.99,6.05,5.75,6.03,2008,0
+MSC.US,D,20220106,000000,5.88,5.88,5.88,5.88,341,0
+MSC.US,D,20220107,000000,5.855,5.87,5.68,5.87,2677,0
+MSC.US,D,20220110,000000,5.6601,5.9,5.6601,5.9,1264,0
+MSC.US,D,20220111,000000,5.69,5.87,5.65,5.87,4396,0
+MSC.US,D,20220112,000000,5.89,5.9999,5.6501,5.68,992,0
+MSC.US,D,20220113,000000,5.66,5.73,5.66,5.73,1248,0
+MSC.US,D,20220114,000000,5.87,6.125,5.87,6.1,659,0
+MSC.US,D,20220118,000000,6.28,6.42,6.07,6.07,3431,0
+MSC.US,D,20220119,000000,5.7,6.14,5.7,5.88,1381,0
+MSC.US,D,20220120,000000,6.02,6.02,5.88,5.88,648,0
+MSC.US,D,20220121,000000,6.065,6.515,5.8775,6.16,6263,0
+MSC.US,D,20220124,000000,6.6,6.6,5.93,6.48,5491,0
+MSC.US,D,20220126,000000,6.45,6.45,5.65,5.89,4665,0
+MSC.US,D,20220127,000000,5.88,5.88,5.65,5.71,863,0
+MSC.US,D,20220128,000000,5.65,5.68,5.65,5.65,802,0
+MSC.US,D,20220131,000000,5.65,5.65,5.65,5.65,133,0
+MSC.US,D,20220201,000000,5.65,5.785,5.65,5.785,449,0
+MSC.US,D,20220202,000000,5.65,5.65,5.65,5.65,440,0
+MSC.US,D,20220207,000000,5.68,5.68,4.87,5.3801,3751,0
+MSC.US,D,20220208,000000,5.3,5.3,5.3,5.3,438,0
+MSC.US,D,20220209,000000,5.3,5.3,4.72,4.996,7032,0
+MSC.US,D,20220210,000000,5.07,5.07,4.82,4.98,1508,0
+MSC.US,D,20220211,000000,4.99,4.99,4.704,4.97,2093,0
+MSC.US,D,20220214,000000,4.86,5.39,4.45,4.95,50117,0
+MSC.US,D,20220215,000000,4.55,5.23,4.385,4.69,23449,0
+MSC.US,D,20220217,000000,4.86,4.86,4.86,4.86,782,0
+MSC.US,D,20220218,000000,4.71,4.9299,4.71,4.9299,217,0
+MSC.US,D,20220222,000000,4.9,5.19,4.9,5.1737,1410,0
+MSC.US,D,20220223,000000,5.21,5.21,5.1,5.1,902,0
+MSC.US,D,20220224,000000,4.91,4.945,4.76,4.76,801,0
+MSC.US,D,20220225,000000,4.97,4.97,4.97,4.97,175,0
+MSC.US,D,20220228,000000,5.0292,5.0292,5.0292,5.0292,1605,0
+MSC.US,D,20220302,000000,4.91,5,4.81,4.81,1338,0
+MSC.US,D,20220303,000000,4.75,4.855,4.75,4.855,570,0
+MSC.US,D,20220304,000000,4.75,4.75,4.75,4.75,347,0
+MSC.US,D,20220307,000000,4.75,5.2535,4.75,4.975,1948,0
+MSC.US,D,20220308,000000,4.84,5.16,4.84,5.1468,1676,0
+MSC.US,D,20220309,000000,5.25,5.3,5.25,5.2999,1203,0
+MSC.US,D,20220310,000000,5.42,6.12,5.02,5.02,14308,0
+MSC.US,D,20220311,000000,5.25,5.64,4.74,4.85,8716,0
+MSC.US,D,20220314,000000,4.9,5.39,4.71,5.17,11053,0
+MSC.US,D,20220315,000000,5.17,5.39,4.85,5.19,3713,0
+MSC.US,D,20220316,000000,5.02,5.12,5.02,5.07,1155,0
+MSC.US,D,20220317,000000,5.37,6.27,5.37,6.27,3800,0
+MSC.US,D,20220318,000000,6.5,6.5,5.67,6.34,10352,0
+MSC.US,D,20220321,000000,5.84,5.84,5.53,5.5814,6195,0
+MSC.US,D,20220322,000000,5.53,5.53,5.53,5.53,2616,0
+MSC.US,D,20220323,000000,5.36,6.5,5.18,6.5,2745,0
+MSC.US,D,20220324,000000,6.5,7.4,6.4612,6.8,20539,0
+MSC.US,D,20220325,000000,7.48,7.48,6.8,7.3,3820,0
+MSC.US,D,20220328,000000,7.3,7.3,6.64,7.15,5600,0
+MSC.US,D,20220329,000000,6.87,7.15,6.23,6.59,5266,0
+MSC.US,D,20220330,000000,6.67,6.67,6.04,6.4,2826,0
+MSC.US,D,20220331,000000,6.06,6.06,5.71,5.8365,1373,0
+MSC.US,D,20220401,000000,5.45,5.9,5.37,5.37,2862,0
+MSC.US,D,20220404,000000,5.7,5.9533,5.67,5.9533,2361,0
+MSC.US,D,20220405,000000,6.2,6.8,5.92,6.05,7901,0
+MSC.US,D,20220406,000000,6.02,6.23,5.66,5.93,3623,0
+MSC.US,D,20220407,000000,5.91,6,5.75,5.84,2366,0
+MSC.US,D,20220408,000000,5.78,5.78,5.78,5.78,496,0
+MSC.US,D,20220411,000000,5.79,6.11,5.7,6.11,5699,0
+MSC.US,D,20220412,000000,6.34,6.34,6.1,6.25,1944,0
+MSC.US,D,20220413,000000,5.89,5.9729,5.75,5.75,2431,0
+MSC.US,D,20220414,000000,5.52,5.6,5.28,5.28,2593,0
+MSC.US,D,20220418,000000,5.11,5.11,4.73,4.73,5128,0
+MSC.US,D,20220419,000000,4.75,4.75,4.75,4.75,382,0
+MSC.US,D,20220420,000000,4.745,4.75,4.745,4.75,756,0
+MSC.US,D,20220421,000000,4.48,4.59,4.28,4.59,1579,0
+MSC.US,D,20220422,000000,4.5,4.51,4.5,4.51,551,0
+MSC.US,D,20220426,000000,5.1,5.1,4.1146,4.201,3890,0
+MSC.US,D,20220427,000000,4.7499,7.0753,4.71,5.45,736791,0
+MSC.US,D,20220428,000000,4.8,4.99,3.61,4.45,165350,0
+MSC.US,D,20220429,000000,4.12,4.29,3.5,3.81,79915,0
+MSC.US,D,20220502,000000,4.17,4.17,3.4069,3.7698,17135,0
+MSC.US,D,20220503,000000,4.12,4.12,3.4,3.51,14267,0
+MSC.US,D,20220504,000000,3.5,3.7392,2.81,3.24,33825,0
+MSC.US,D,20220505,000000,2.9,3.2,2.7001,3.16,19736,0
+MSC.US,D,20220506,000000,3.0101,3.0101,2.61,2.61,8603,0
+MSC.US,D,20220509,000000,2.63,2.73,2.6,2.63,7841,0
+MSC.US,D,20220510,000000,2.62,3.301,2.09,2.9,29478,0
+MSC.US,D,20220511,000000,2.65,2.74,2.2277,2.5221,17062,0
+MSC.US,D,20220512,000000,2,2.461,1.69,2.36,52966,0
+MSC.US,D,20220513,000000,2.29,2.62,2.2,2.46,20743,0
+MSC.US,D,20220516,000000,2.44,2.4838,2.1901,2.32,12561,0
+MSC.US,D,20220517,000000,2.36,2.38,2.1,2.38,21639,0
+MSC.US,D,20220518,000000,2.24,2.45,1.93,2.21,28561,0
+MSC.US,D,20220519,000000,2.33,2.4044,2.1074,2.18,5023,0
+MSC.US,D,20220520,000000,2.39,2.39,2.1001,2.1001,7551,0
+MSC.US,D,20220523,000000,2.21,2.32,2.01,2.32,3923,0
+MSC.US,D,20220524,000000,2.1932,2.277,1.83,2.05,14215,0
+MSC.US,D,20220525,000000,1.96,2.05,1.96,2.04,5700,0
+MSC.US,D,20220526,000000,2.21,2.21,2.11,2.17,1715,0
+MSC.US,D,20220527,000000,2.19,2.29,2.04,2.2407,13820,0
+MSC.US,D,20220531,000000,2.13,4.8099,2.13,3.21,2314263,0
+MSC.US,D,20220601,000000,3.23,3.27,2.66,2.97,424456,0
+MSC.US,D,20220602,000000,2.77,2.86,2.385,2.74,151634,0
+MSC.US,D,20220603,000000,2.6,2.615,2.35,2.54,36105,0
+MSC.US,D,20220606,000000,2.49,2.78,2.41,2.63,63881,0
+MSC.US,D,20220607,000000,2.54,2.88,2.5,2.76,13489,0
+MSC.US,D,20220608,000000,2.68,3.03,2.37,3.01,20474,0
+MSC.US,D,20220609,000000,2.96,2.96,2.68,2.68,5339,0
+MSC.US,D,20220610,000000,2.58,2.84,2.39,2.59,91067,0
+MSC.US,D,20220613,000000,2.44,2.85,2.16,2.25,92896,0
+MSC.US,D,20220614,000000,2.33,2.48,2.1001,2.16,73820,0
+MSC.US,D,20220615,000000,2.15,2.33,2.02,2.21,40342,0
+MSC.US,D,20220616,000000,2.09,2.22,1.83,1.9777,40810,0
+MSC.US,D,20220617,000000,1.9696,2.2699,1.92,2.06,37270,0
+MSC.US,D,20220621,000000,2.02,2.26,2.02,2.1322,6707,0
+MSC.US,D,20220622,000000,2.15,2.15,1.99,2.1,5755,0
+MSC.US,D,20220623,000000,1.9,2.05,1.8201,1.91,15557,0
+MSC.US,D,20220624,000000,2,2.12,1.99,2.05,22690,0
+MSC.US,D,20220627,000000,2.1,2.33,2.1,2.21,17677,0
+MSC.US,D,20220628,000000,2.22,2.62,2.13,2.17,30237,0
+MSC.US,D,20220629,000000,2.11,2.44,1.985,2.17,89149,0
+MSC.US,D,20220630,000000,2.07,2.15,1.87,2.15,9082,0
+MSC.US,D,20220701,000000,2.08,2.29,1.91,2.04,2807,0
+MSC.US,D,20220705,000000,1.97,2.0829,1.97,2.06,4217,0
+MSC.US,D,20220706,000000,1.97,2.01,1.9193,2.01,5774,0
+MSC.US,D,20220707,000000,2.01,2.01,1.9539,1.96,9137,0
+MSC.US,D,20220708,000000,1.94,2.053,1.94,2.05,5807,0
+MSC.US,D,20220711,000000,2,2,1.92,1.92,8637,0
+MSC.US,D,20220712,000000,1.81,2.02,1.81,1.93,25915,0
+MSC.US,D,20220713,000000,2,2.055,1.98,2.055,4412,0
+MSC.US,D,20220714,000000,2.06,2.06,1.86,2.02,2367,0
+MSC.US,D,20220715,000000,2.15,2.15,2.04,2.04,529,0
+MSC.US,D,20220718,000000,2.12,2.16,1.96,1.96,4325,0
+MSC.US,D,20220719,000000,2.02,2.09,1.97,2.09,2897,0
+MSC.US,D,20220720,000000,2.14,2.37,2,2.23,16033,0
+MSC.US,D,20220721,000000,2.23,2.3001,2.03,2.26,18510,0
+MSC.US,D,20220722,000000,2.1,2.28,2.1,2.28,637,0
+MSC.US,D,20220725,000000,2.36,2.36,2.17,2.17,1432,0
+MSC.US,D,20220726,000000,1.93,2.1875,1.93,2.1301,6145,0
+MSC.US,D,20220727,000000,2.24,2.42,2.0201,2.18,3682,0
+MSC.US,D,20220728,000000,2.08,2.19,2.08,2.12,1254,0
+MSC.US,D,20220729,000000,1.99,1.99,1.99,1.99,459,0
+MSC.US,D,20220801,000000,2.28,2.4799,1.92,2.01,2951,0
+MSC.US,D,20220802,000000,2.15,2.15,1.85,2.0699,8008,0
+MSC.US,D,20220803,000000,2.1411,2.2,1.93,2.1368,6411,0
+MSC.US,D,20220804,000000,1.91,2.0659,1.85,1.97,27244,0
+MSC.US,D,20220805,000000,1.85,2.0283,1.85,1.91,6762,0
+MSC.US,D,20220808,000000,1.9127,2.0099,1.8101,2.0099,3900,0
+MSC.US,D,20220809,000000,2.01,2.01,1.94,1.95,1513,0
+MSC.US,D,20220810,000000,2.07,2.09,1.89,1.9,4523,0
+MSC.US,D,20220811,000000,1.88,2,1.88,2,1308,0
+MSC.US,D,20220812,000000,2,2,1.64,1.69,23063,0
+MSC.US,D,20220815,000000,1.9,1.985,1.7,1.73,18083,0
+MSC.US,D,20220816,000000,1.805,1.88,1.66,1.82,2742,0
+MSC.US,D,20220817,000000,1.82,1.82,1.79,1.79,847,0
+MSC.US,D,20220818,000000,1.95,1.95,1.81,1.92,5064,0
+MSC.US,D,20220819,000000,2.1,2.1,1.75,1.75,18779,0
+MSC.US,D,20220822,000000,1.78,1.83,1.67,1.67,10691,0
+MSC.US,D,20220823,000000,1.66,1.775,1.66,1.7,1468,0
+MSC.US,D,20220824,000000,1.67,1.765,1.66,1.685,3387,0
+MSC.US,D,20220825,000000,1.9899,1.9899,1.76,1.76,499,0
+MSC.US,D,20220826,000000,1.74,1.8904,1.74,1.825,5736,0
+MSC.US,D,20220829,000000,1.88,1.88,1.88,1.88,367,0
+MSC.US,D,20220830,000000,2,2,1.8,1.81,2852,0
+MSC.US,D,20220831,000000,1.75,1.8316,1.62,1.74,3851,0
+MSC.US,D,20220901,000000,1.74,1.7401,1.68,1.68,3246,0
+MSC.US,D,20220902,000000,1.68,1.79,1.62,1.624,4670,0
+MSC.US,D,20220906,000000,1.63,1.63,1.52,1.6,3560,0
+MSC.US,D,20220907,000000,1.53,1.64,1.53,1.64,1114,0
+MSC.US,D,20220908,000000,1.8,1.8,1.62,1.69,1475,0
+MSC.US,D,20220909,000000,1.78,1.78,1.63,1.63,625,0
+MSC.US,D,20220912,000000,1.59,1.7,1.59,1.7,1023,0
+MSC.US,D,20220913,000000,1.53,1.62,1.53,1.62,470,0
+MSC.US,D,20220914,000000,1.54,1.62,1.54,1.62,1728,0
+MSC.US,D,20220915,000000,1.7,1.74,1.54,1.54,1116,0
+MSC.US,D,20220916,000000,1.72,1.99,1.6179,1.8,34461,0
+MSC.US,D,20220919,000000,2.01,2.3,1.89,2.04,56320,0
+MSC.US,D,20220920,000000,1.94,2.6,1.9,2.05,156047,0
+MSC.US,D,20220921,000000,2.05,2.2458,1.6001,1.97,27215,0
+MSC.US,D,20220922,000000,1.86,1.99,1.76,1.95,6835,0
+MSC.US,D,20220923,000000,1.66,1.99,1.55,1.79,8162,0
+MSC.US,D,20220926,000000,1.95,2.8,1.95,2.45,259549,0
+MSC.US,D,20220927,000000,2.41,2.6,2.24,2.36,53632,0
+MSC.US,D,20220928,000000,2.28,2.465,2.2282,2.4,17387,0
+MSC.US,D,20220929,000000,2.28,2.28,2.1,2.2419,16088,0
+MSC.US,D,20220930,000000,2.18,2.19,2.12,2.19,6781,0
+MSC.US,D,20221003,000000,2.17,2.3086,2.12,2.1712,5700,0
+MSC.US,D,20221004,000000,2.17,2.5,2.1635,2.42,11211,0
+MSC.US,D,20221005,000000,2.32,2.4,2.23,2.4,6906,0
+MSC.US,D,20221006,000000,2.29,2.43,2.27,2.296,5492,0
+MSC.US,D,20221007,000000,2.23,2.38,2.2,2.38,10915,0
+MSC.US,D,20221010,000000,2.35,2.35,2.17,2.17,4509,0
+MSC.US,D,20221011,000000,2.23,2.4302,2.19,2.322,12841,0
+MSC.US,D,20221012,000000,2.26,2.38,2.19,2.35,2945,0
+MSC.US,D,20221013,000000,2.24,2.26,2.1551,2.26,3719,0
+MSC.US,D,20221014,000000,2.19,2.29,2.19,2.23,2096,0
+MSC.US,D,20221017,000000,2.33,2.33,2.2,2.2,3747,0
+MSC.US,D,20221018,000000,2.25,2.32,2.2,2.2,2749,0
+MSC.US,D,20221019,000000,2.2,2.3417,2.17,2.175,3253,0
+MSC.US,D,20221020,000000,2.12,2.34,2.12,2.34,983,0
+MSC.US,D,20221021,000000,2.21,2.24,2.14,2.21,1134,0
+MSC.US,D,20221024,000000,2.04,2.18,2.04,2.06,3752,0
+MSC.US,D,20221025,000000,2.149,2.16,2.11,2.11,3232,0
+MSC.US,D,20221026,000000,2.1,2.1,2.1,2.1,413,0
+MSC.US,D,20221027,000000,2.06,2.06,1.75,2,18609,0
+MSC.US,D,20221028,000000,2,2.1456,2,2.1456,1080,0
+MSC.US,D,20221031,000000,1.95,2.075,1.91,2,4132,0
+MSC.US,D,20221101,000000,2.11,2.1979,2.07,2.07,5246,0
+MSC.US,D,20221102,000000,2.03,2.1696,2.0001,2.1696,3643,0
+MSC.US,D,20221103,000000,2.02,2.02,1.93,1.93,383,0
+MSC.US,D,20221104,000000,1.98,2.1101,1.98,2.07,5968,0
+MSC.US,D,20221107,000000,2.13,2.13,1.88,1.96,7101,0
+MSC.US,D,20221108,000000,2.16,2.2425,2.16,2.18,2663,0
+MSC.US,D,20221109,000000,2.25,2.25,2.0013,2.0013,4271,0
+MSC.US,D,20221110,000000,2.2012,2.2012,2.2012,2.2012,1060,0
+MSC.US,D,20221111,000000,2.26,2.2702,2.154,2.17,4658,0
+MSC.US,D,20221114,000000,2.21,2.2419,2.1,2.2419,2899,0
+MSC.US,D,20221115,000000,2.29,2.45,2.29,2.29,9923,0
+MSC.US,D,20221116,000000,2.17,2.2178,2.07,2.09,4446,0
+MSC.US,D,20221117,000000,2.04,2.0663,2.04,2.0663,291,0
+MSC.US,D,20221118,000000,2.08,2.08,2.08,2.08,705,0
+MSC.US,D,20221121,000000,1.99,2.05,1.99,2.05,357,0
+MSC.US,D,20221123,000000,1.9,2.016,1.9,2.016,1812,0
+MSC.US,D,20221125,000000,2.05,2.141,1.985,2.03,13069,0
+MSC.US,D,20221128,000000,2.3,2.8328,2.2001,2.3,20625,0
+MSC.US,D,20221129,000000,2.3,2.35,2.06,2.342,7110,0
+MSC.US,D,20221130,000000,2.23,2.5,2.23,2.36,4130,0
+MSC.US,D,20221201,000000,2.48,2.7,2.37,2.7,9675,0
+MSC.US,D,20221202,000000,2.7,2.7,2.43,2.6349,4686,0
+MSC.US,D,20221205,000000,2.8,3.37,2.73,3.2889,29728,0
+MSC.US,D,20221206,000000,3.67,4.58,3.65,4.29,613002,0
+MSC.US,D,20221207,000000,5,5.69,3.58,3.93,206281,0
+MSC.US,D,20221208,000000,4.12,4.44,3.86,4.16,148013,0
+MSC.US,D,20221209,000000,4.33,5.9,4.15,4.693,341003,0
+MSC.US,D,20221212,000000,4.96,5.98,4.96,5.52,307804,0
+MSC.US,D,20221213,000000,5.75,5.8692,5.0953,5.63,132517,0
+MSC.US,D,20221214,000000,6.05,6.68,5.3,5.6,178981,0
+MSC.US,D,20221215,000000,5.41,5.48,5.0701,5.35,77170,0
+MSC.US,D,20221216,000000,5.26,5.83,5.26,5.69,90039,0
+MSC.US,D,20221219,000000,5.51,5.77,4.24,4.29,102973,0
+MSC.US,D,20221220,000000,4.15,4.87,4.15,4.7758,26333,0
+MSC.US,D,20221221,000000,4.7,5.013,4.4,4.8,12609,0
+MSC.US,D,20221222,000000,5.05,5.29,4.815,5.02,33197,0
+MSC.US,D,20221223,000000,5.14,5.41,4.95,5.3,39430,0
+MSC.US,D,20221227,000000,5.6,6.26,5.45,5.86,141864,0
+MSC.US,D,20221228,000000,5.6,6.32,5.35,5.9,132620,0
+MSC.US,D,20221229,000000,5.92,6.5672,5.805,6.22,111701,0
+MSC.US,D,20221230,000000,6.01,6.03,5.51,5.96,35008,0
+MSC.US,D,20230103,000000,6.09,6.98,6.09,6.51,93554,0
+MSC.US,D,20230104,000000,6.52,6.9503,6.02,6.65,82037,0
+MSC.US,D,20230105,000000,6.72,6.98,6.44,6.8,38665,0
+MSC.US,D,20230106,000000,6.6179,7.87,6.56,7.54,88975,0
+MSC.US,D,20230109,000000,7.83,8.8,7.8,8.3,109374,0
+MSC.US,D,20230110,000000,8.51,8.77,7.62,7.94,68485,0
+MSC.US,D,20230111,000000,7.75,8.12,6,6.89,159883,0
+MSC.US,D,20230112,000000,6.91,7.85,6.89,7.75,81069,0
+MSC.US,D,20230113,000000,7.75,7.94,6.925,7.45,58378,0
+MSC.US,D,20230117,000000,7.27,7.7,6.78,6.86,111872,0
+MSC.US,D,20230118,000000,6.87,7.28,6.5,6.75,62243,0
+MSC.US,D,20230119,000000,6.7,7.13,6.7,7.05,26626,0
+MSC.US,D,20230120,000000,7.2,7.45,6.75,6.92,38262,0
+MSC.US,D,20230123,000000,7.08,7.09,6.9,7.04,8909,0
+MSC.US,D,20230124,000000,7,7.0039,6.6,6.72,62508,0
+MSC.US,D,20230125,000000,6.69,6.9884,6.0657,6.55,47649,0
+MSC.US,D,20230126,000000,6.46,7.43,6.46,7.38,96479,0
+MSC.US,D,20230127,000000,7.37,7.84,7.21,7.67,17750,0
+MSC.US,D,20230130,000000,7.4,7.4,6.67,7,16232,0
+MSC.US,D,20230131,000000,7.27,7.27,6.8701,6.8701,32891,0
+MSC.US,D,20230201,000000,6.98,7.62,6.96,7.2,52509,0
+MSC.US,D,20230202,000000,7.38,7.4,6.7,7.06,54748,0
+MSC.US,D,20230203,000000,6.9001,7.54,6.6011,6.6011,13038,0
+MSC.US,D,20230206,000000,6.74,7.2057,6.7,7.06,18328,0
+MSC.US,D,20230207,000000,7.07,7.45,7.07,7.345,24427,0
+MSC.US,D,20230208,000000,7.18,7.4773,6.95,7.165,8476,0
+MSC.US,D,20230209,000000,7.49,7.49,6.7,6.8,40348,0
+MSC.US,D,20230210,000000,6.93,7.57,6.91,7.36,53788,0
+MSC.US,D,20230213,000000,7.36,8.3199,6.8,7.16,48167,0
+MSC.US,D,20230214,000000,6.9,7.4076,6.81,7.25,20970,0
+MSC.US,D,20230215,000000,7.23,7.3637,6.92,7.09,19166,0
+MSC.US,D,20230216,000000,6.92,7.32,6.7097,6.945,27129,0
+MSC.US,D,20230217,000000,6.67,6.9,6.62,6.68,8308,0
+MSC.US,D,20230221,000000,6.85,6.95,6.54,6.7877,14636,0
+MSC.US,D,20230222,000000,6.57,6.9743,6.57,6.71,16672,0
+MSC.US,D,20230223,000000,6.57,6.67,6.2001,6.49,29914,0
+MSC.US,D,20230224,000000,6.18,6.49,5.68,5.8,37610,0
+MSC.US,D,20230227,000000,6.25,6.27,5.96,6.19,24259,0
+MSC.US,D,20230228,000000,6.05,7,6.03,7,38358,0
+MSC.US,D,20230301,000000,6.97,7.8,6.2,7.8,73766,0
+MSC.US,D,20230302,000000,7.98,7.98,7.255,7.35,15730,0
+MSC.US,D,20230303,000000,7.34,7.88,7.34,7.75,22136,0
+MSC.US,D,20230306,000000,7.74,7.82,7.345,7.75,39400,0
+MSC.US,D,20230307,000000,7.5,7.7899,7.4,7.62,25601,0
+MSC.US,D,20230308,000000,7.61,7.61,7.51,7.6,3117,0
+MSC.US,D,20230309,000000,7.62,7.7,7.37,7.3969,8939,0
+MSC.US,D,20230310,000000,7.56,7.56,7.29,7.5,25792,0
+MSC.US,D,20230313,000000,7.3,7.3,6.8,7.11,10776,0
+MSC.US,D,20230314,000000,6.86,6.93,6.42,6.69,6805,0
+MSC.US,D,20230315,000000,6.63,6.63,6.31,6.47,11179,0
+MSC.US,D,20230316,000000,6.45,6.45,6.26,6.28,2377,0
+MSC.US,D,20230317,000000,6.27,6.5,6.27,6.48,9222,0
+MSC.US,D,20230320,000000,6.41,6.41,5.96,6.25,11817,0
+MSC.US,D,20230321,000000,6.24,6.35,6.1,6.35,1126,0
+MSC.US,D,20230322,000000,6.31,6.68,6.3,6.3,2026,0
+MSC.US,D,20230323,000000,6.3,6.68,5.92,6.31,3605,0
+MSC.US,D,20230324,000000,5.97,6.2758,5.6402,6.19,9274,0
+MSC.US,D,20230327,000000,6.085,6.41,6.085,6.3692,1156,0
+MSC.US,D,20230328,000000,6.4701,6.7,6.4701,6.7,4433,0
+MSC.US,D,20230329,000000,6.6514,6.6514,6.4309,6.595,1005,0
+MSC.US,D,20230330,000000,6.5526,6.7,6.53,6.7,9245,0
+MSC.US,D,20230331,000000,6.31,6.6566,6.31,6.6566,456,0
+MSC.US,D,20230403,000000,6.56,6.86,6.56,6.701,30237,0
+MSC.US,D,20230404,000000,6.69,6.7,6.595,6.595,986,0
+MSC.US,D,20230405,000000,6.67,6.71,6.3401,6.71,6472,0
+MSC.US,D,20230406,000000,6.67,7.055,6.35,6.89,44866,0
+MSC.US,D,20230410,000000,6.69,7.18,6.59,6.98,14647,0
+MSC.US,D,20230411,000000,6.9018,7.1,6.76,7,5415,0
+MSC.US,D,20230412,000000,6.66,6.9,6.62,6.7,8908,0
+MSC.US,D,20230413,000000,6.57,7.105,6.3388,7.105,10051,0
+MSC.US,D,20230414,000000,7.17,8.345,6.79,8.28,26050,0
+MSC.US,D,20230417,000000,8.39,8.39,7.4329,7.935,16642,0
+MSC.US,D,20230418,000000,7.94,7.94,7.51,7.71,12055,0
+MSC.US,D,20230419,000000,7.56,7.78,7.49,7.61,7885,0
+MSC.US,D,20230420,000000,7.75,9.5699,7.75,8.79,91352,0
+MSC.US,D,20230421,000000,8.61,8.66,7.21,8,25568,0
+MSC.US,D,20230424,000000,7.82,8.2,7.46,7.8199,6483,0
+MSC.US,D,20230425,000000,7.65,7.96,7.25,7.28,17600,0
+MSC.US,D,20230426,000000,7.2,7.39,6.8113,7.12,6383,0
+MSC.US,D,20230427,000000,7.415,7.5317,7.0521,7.46,7945,0
+MSC.US,D,20230428,000000,7.29,7.505,7.26,7.42,4004,0
+MSC.US,D,20230501,000000,7.61,7.9772,7.31,7.32,22155,0
+MSC.US,D,20230502,000000,7.3594,7.44,6.8,6.8,7846,0
+MSC.US,D,20230503,000000,7.36,7.3777,6.8,6.85,32469,0
+MSC.US,D,20230504,000000,7.2,7.2,6.08,6.25,7179,0
+MSC.US,D,20230505,000000,6.02,6.3281,6.01,6.16,26031,0
+MSC.US,D,20230508,000000,6.15,6.24,5.89,6.05,26112,0
+MSC.US,D,20230509,000000,6.05,6.5781,6.05,6.175,11705,0
+MSC.US,D,20230510,000000,6.08,6.4,5.6,6.4,20468,0
+MSC.US,D,20230511,000000,6.4,6.82,6.1965,6.66,16178,0
+MSC.US,D,20230512,000000,7,7.12,6.75,7.09,15750,0
+MSC.US,D,20230515,000000,7.17,7.17,6.7201,7.02,17602,0
+MSC.US,D,20230516,000000,7.02,7.02,6.82,6.825,3565,0
+MSC.US,D,20230517,000000,6.84,7.92,6.84,7.3895,20732,0
+MSC.US,D,20230518,000000,6.64,6.895,6.26,6.64,17471,0
+MSC.US,D,20230519,000000,6.6,6.6927,6.4526,6.59,5450,0
+MSC.US,D,20230522,000000,6.46,6.65,6.2401,6.46,15130,0
+MSC.US,D,20230523,000000,6.37,6.4845,6.13,6.41,7334,0
+MSC.US,D,20230524,000000,6.49,6.49,6.17,6.17,4602,0
+MSC.US,D,20230525,000000,6.2,6.38,5.975,6.1001,9357,0
+MSC.US,D,20230526,000000,6.17,6.49,6.05,6.21,3296,0
+MSC.US,D,20230530,000000,6.3,6.3,5.86,6.125,12777,0
+MSC.US,D,20230531,000000,5.99,6.05,5.76,5.76,5361,0
+MSC.US,D,20230601,000000,5.79,6.1956,5.72,6.1167,4390,0
+MSC.US,D,20230602,000000,5.9,6.72,5.9,6.545,9515,0
+MSC.US,D,20230605,000000,6.5,6.6401,6.45,6.6401,1621,0
+MSC.US,D,20230606,000000,6.55,6.59,6.32,6.3953,4026,0
+MSC.US,D,20230607,000000,6.35,6.4562,6.14,6.4562,7149,0
+MSC.US,D,20230608,000000,6.17,6.37,6.17,6.33,2225,0
+MSC.US,D,20230609,000000,6.02,6.38,6.02,6.3,4264,0
+MSC.US,D,20230612,000000,6.345,6.36,6.0461,6.26,3421,0
+MSC.US,D,20230613,000000,6.375,6.375,6.2845,6.2845,1094,0
+MSC.US,D,20230614,000000,6.24,6.6,5.87,5.9768,5194,0
+MSC.US,D,20230615,000000,5.82,6.169,5.82,6.02,9690,0
+MSC.US,D,20230616,000000,6.44,6.44,6.44,6.44,823,0
+MSC.US,D,20230620,000000,6.29,7.17,6.29,6.66,21449,0
+MSC.US,D,20230621,000000,6.71,7.12,6.48,7.12,25970,0
+MSC.US,D,20230622,000000,7.3606,7.3919,7.1,7.11,3462,0
+MSC.US,D,20230623,000000,6.955,7.12,6.955,7.05,3635,0
+MSC.US,D,20230626,000000,6.86,7.1,6.86,6.99,4702,0
+MSC.US,D,20230627,000000,7.05,7.05,6.59,6.7,8456,0
+MSC.US,D,20230628,000000,6.68,7.05,6.68,7,23363,0
+MSC.US,D,20230629,000000,7.02,7.02,6.9881,6.9881,1056,0
+MSC.US,D,20230630,000000,7.05,7.05,6.79,6.9387,9252,0
+MSC.US,D,20230703,000000,7.4963,7.4999,7.13,7.15,4118,0
+MSC.US,D,20230705,000000,7.06,7.07,6.73,6.78,12455,0
+MSC.US,D,20230706,000000,6.75,7.1,6.625,7,6095,0
+MSC.US,D,20230707,000000,7.05,7.05,6.73,6.99,3358,0
+MSC.US,D,20230710,000000,6.92,7,6.57,6.57,7669,0
+MSC.US,D,20230711,000000,6.918,6.918,6.7,6.9,1486,0
+MSC.US,D,20230712,000000,6.97,7.2908,6.97,7.2,15389,0
+MSC.US,D,20230713,000000,7.14,7.44,7.06,7.18,24713,0
+MSC.US,D,20230714,000000,7.14,7.36,7.14,7.14,3504,0
+MSC.US,D,20230717,000000,7.14,7.2185,6.8001,7.09,66613,0
+MSC.US,D,20230718,000000,7.14,7.25,7.02,7.14,12465,0
+MSC.US,D,20230719,000000,7.2,7.36,6.91,7.335,409491,0
+MSC.US,D,20230720,000000,7.32,7.48,7.02,7.2,16804,0
+MSC.US,D,20230721,000000,7.19,7.32,7.065,7.22,2382,0
+MSC.US,D,20230724,000000,7.11,7.3102,7.08,7.23,7336,0
+MSC.US,D,20230725,000000,7.2,7.25,6.99,7.1571,7219,0
+MSC.US,D,20230726,000000,7.05,7.3116,6.94,7.21,2255,0
+MSC.US,D,20230727,000000,7.1,7.21,6.7742,7.02,2792,0
+MSC.US,D,20230728,000000,7.13,7.21,7.13,7.21,537,0
+MSC.US,D,20230731,000000,7.21,7.75,6.7,7.1,54509,0
+MSC.US,D,20230801,000000,7,7.24,6.87,6.995,3941,0
+MSC.US,D,20230802,000000,7.03,7.03,6.85,6.99,1756,0
+MSC.US,D,20230803,000000,6.88,7.14,6.49,7.14,4393,0
+MSC.US,D,20230804,000000,7.02,7.02,6.75,6.87,5257,0
+MSC.US,D,20230807,000000,6.98,7.15,6.76,6.76,3147,0
+MSC.US,D,20230808,000000,6.41,6.75,6.41,6.49,20314,0
+MSC.US,D,20230809,000000,6.64,6.815,6.64,6.815,1980,0
+MSC.US,D,20230810,000000,6.625,6.885,6.625,6.885,3797,0
+MSC.US,D,20230811,000000,6.75,6.75,6.7,6.7,802,0
+MSC.US,D,20230814,000000,6.8093,6.89,6.35,6.89,4806,0
+MSC.US,D,20230815,000000,6.77,6.91,6.7,6.75,12446,0
+MSC.US,D,20230816,000000,6.5,6.6412,6.2154,6.62,12630,0
+MSC.US,D,20230817,000000,6.56,6.69,6.3742,6.67,4739,0
+MSC.US,D,20230821,000000,6.5318,6.62,6.2714,6.62,1495,0
+MSC.US,D,20230822,000000,6.2913,6.88,6.2895,6.5729,14657,0
+MSC.US,D,20230823,000000,6.49,6.965,6.49,6.95,13317,0
+MSC.US,D,20230824,000000,6.9,7.2,6.9,7.05,4874,0
+MSC.US,D,20230825,000000,6.96,7.18,6.96,7.03,2066,0
+MSC.US,D,20230828,000000,7.09,7.15,6.725,6.9,3113,0
+MSC.US,D,20230829,000000,6.2631,7.04,6.2631,6.94,8181,0
+MSC.US,D,20230830,000000,6.5166,7.17,6.5166,7.08,4432,0
+MSC.US,D,20230831,000000,7.1,7.2,6.99,6.99,1339,0
+MSC.US,D,20230901,000000,6.98,7.006,6.48,6.95,6166,0
+MSC.US,D,20230905,000000,6.87,6.87,6.7405,6.7405,781,0
+MSC.US,D,20230907,000000,6.7,7.32,6.69,7.11,12360,0
+MSC.US,D,20230908,000000,7.1,7.19,6.755,7.15,2120,0
+MSC.US,D,20230911,000000,7.5499,7.5499,6.73,7.2011,3032,0
+MSC.US,D,20230912,000000,6.78,7.12,6.7,6.9283,1778,0
+MSC.US,D,20230913,000000,6.66,6.66,6.66,6.66,438,0
+MSC.US,D,20230915,000000,6.98,6.98,6.45,6.45,2115,0
+MSC.US,D,20230918,000000,6.28,6.71,6.28,6.63,768,0
+MSC.US,D,20230920,000000,6.5,6.5,6.35,6.35,453,0
+MSC.US,D,20230921,000000,5.9,5.913,5.52,5.52,615,0
+MSC.US,D,20230922,000000,5.4,5.55,5.05,5.2,25154,0
+MSC.US,D,20230925,000000,5.15,5.15,5,5,2029,0
+MSC.US,D,20230926,000000,5,5.2,4.96,4.97,2311,0
+MSC.US,D,20230927,000000,4.97,4.97,4.8,4.8,1377,0
+MSC.US,D,20230928,000000,4.8,5.1,4.8,4.8,1539,0
+MSC.US,D,20230929,000000,4.8,5.09,4.8,5.03,2468,0
+MSC.US,D,20231002,000000,5.5,5.8897,5.5,5.51,18357,0
+MSC.US,D,20231003,000000,6,6,4.84,4.84,13800,0
+MSC.US,D,20231004,000000,4.81,5.29,4.2201,4.24,14021,0
+MSC.US,D,20231005,000000,4.7,4.77,4.61,4.6501,3846,0
+MSC.US,D,20231006,000000,4.83,5.32,4.44,5.32,14441,0
+MSC.US,D,20231009,000000,5.32,5.32,5.32,5.32,943,0
+MSC.US,D,20231010,000000,5.26,5.6499,5.26,5.5,9500,0
+MSC.US,D,20231011,000000,5.33,5.775,5.33,5.775,4240,0
+MSC.US,D,20231012,000000,5.34,5.69,5.28,5.43,3929,0
+MSC.US,D,20231013,000000,5.42,5.79,5.24,5.42,9211,0
+MSC.US,D,20231016,000000,5.41,5.77,5.32,5.42,4608,0
+MSC.US,D,20231017,000000,5,5.5457,5,5.445,4869,0
+MSC.US,D,20231018,000000,5.3,5.66,5.1963,5.3,9473,0
+MSC.US,D,20231019,000000,5.66,5.66,5.25,5.34,7038,0
+MSC.US,D,20231020,000000,5.6819,5.6819,5.36,5.545,1224,0
+MSC.US,D,20231023,000000,5.24,5.59,5.2359,5.49,1997,0
+MSC.US,D,20231024,000000,5.34,5.62,5.17,5.49,3457,0
+MSC.US,D,20231025,000000,5.23,5.5,5,5.5,6871,0
+MSC.US,D,20231026,000000,5.15,5.2,4.63,5.06,35185,0
+MSC.US,D,20231027,000000,4.95,4.95,4.61,4.9,1296,0
+MSC.US,D,20231030,000000,4.89,4.98,4.71,4.78,4205,0
+MSC.US,D,20231031,000000,4.9,5,4.5,5,10208,0
+MSC.US,D,20231101,000000,4.8,5,4.2901,4.55,15140,0
+MSC.US,D,20231102,000000,4.84,4.84,4.33,4.33,2360,0
+MSC.US,D,20231103,000000,4.52,4.52,4.33,4.37,4704,0
+MSC.US,D,20231106,000000,4.54,4.7632,4.43,4.6,13269,0
+MSC.US,D,20231107,000000,4.745,4.87,4.65,4.67,10432,0
+MSC.US,D,20231108,000000,4.6,5.3699,4.6,5.24,8008,0
+MSC.US,D,20231109,000000,5.7153,5.7153,5.03,5.03,1139,0
+MSC.US,D,20231110,000000,5,5.38,4.97,5.25,11001,0
+MSC.US,D,20231113,000000,5.07,5.25,4.81,5.25,6556,0
+MSC.US,D,20231114,000000,5.27,5.27,5.27,5.27,262,0
+MSC.US,D,20231115,000000,5.24,5.655,5.125,5.46,2244,0
+MSC.US,D,20231116,000000,5.46,5.48,4.79,4.79,13908,0
+MSC.US,D,20231117,000000,4.56,5,4.4601,4.9,8141,0
+MSC.US,D,20231120,000000,4.8,4.89,4.5,4.87,2339,0
+MSC.US,D,20231121,000000,4.5,4.9,4.32,4.52,9467,0
+MSC.US,D,20231122,000000,4.8999,4.96,4.73,4.91,4332,0
+MSC.US,D,20231124,000000,5.25,5.64,5.25,5.25,2949,0
+MSC.US,D,20231127,000000,4.7472,5.08,4.7472,5.08,1303,0
+MSC.US,D,20231128,000000,5.3,5.3665,5.21,5.21,786,0
+MSC.US,D,20231129,000000,5.47,5.47,5.21,5.3,3124,0
+MSC.US,D,20231130,000000,5.2,5.3367,5.2,5.3367,894,0
+MSC.US,D,20231201,000000,5.45,5.45,5.2,5.2,1062,0
+MSC.US,D,20231204,000000,5.41,5.41,5.2,5.2,401,0
+MSC.US,D,20231205,000000,5.36,5.36,5,5.12,21297,0
+MSC.US,D,20231206,000000,5.2,5.2,5,5.12,17061,0
+MSC.US,D,20231207,000000,5.12,5.14,4.85,5.065,17291,0
+MSC.US,D,20231208,000000,5,5.15,5,5.04,33709,0
+MSC.US,D,20231211,000000,5.2,5.34,4.9,5.11,19796,0
+MSC.US,D,20231212,000000,5.01,5.2,5.01,5.12,31425,0
+MSC.US,D,20231213,000000,5.04,5.25,5.04,5.19,29524,0
+MSC.US,D,20231214,000000,5.2,5.5,5.2,5.39,22085,0
+MSC.US,D,20231215,000000,5.39,6.98,5.39,6.68,21339,0
+MSC.US,D,20231218,000000,6.63,6.7794,6.46,6.52,14160,0
+MSC.US,D,20231219,000000,6.68,6.68,6.5,6.5,7595,0
+MSC.US,D,20231220,000000,6.59,6.6,6.41,6.41,8892,0
+MSC.US,D,20231221,000000,6.62,6.65,6.505,6.51,6430,0
+MSC.US,D,20231222,000000,6.43,6.7,6.35,6.35,6527,0
+MSC.US,D,20231226,000000,6.35,6.505,6.35,6.46,9984,0
+MSC.US,D,20231227,000000,6.56,6.56,6.39,6.47,11243,0
+MSC.US,D,20231228,000000,6.52,6.52,6.43,6.46,27910,0
+MSC.US,D,20231229,000000,6.35,6.6141,6.35,6.48,9021,0
+MSC.US,D,20240102,000000,6.54,7,6.54,6.83,6883,0
+MSC.US,D,20240103,000000,6.64,7.0304,6.64,7,6017,0
+MSC.US,D,20240104,000000,7,7,7,7,232,0
+MSC.US,D,20240105,000000,6.36,6.9,6.36,6.8254,6653,0
+MSC.US,D,20240108,000000,6.73,6.9,6.71,6.75,16110,0
+MSC.US,D,20240109,000000,6.7214,7,6.7214,6.8999,5857,0
+MSC.US,D,20240110,000000,6.85,6.85,6.59,6.7503,9454,0
+MSC.US,D,20240111,000000,6.7,7.1,6.7,7.1,4530,0
+MSC.US,D,20240112,000000,7.69,7.7399,7.31,7.58,17535,0
+MSC.US,D,20240116,000000,7.49,7.49,7.15,7.15,764,0
+MSC.US,D,20240117,000000,7.25,7.25,7.2142,7.2142,394,0
+MSC.US,D,20240118,000000,7.18,7.18,6.72,6.92,5951,0
+MSC.US,D,20240119,000000,6.84,6.84,6.0151,6.4,25831,0
+MSC.US,D,20240122,000000,6.3,6.76,6.06,6.06,5547,0
+MSC.US,D,20240123,000000,5.79,6.25,5.79,6.25,2775,0
+MSC.US,D,20240124,000000,6.43,6.5,6,6,2196,0
+MSC.US,D,20240125,000000,6,6.46,6,6.46,1962,0
+MSC.US,D,20240126,000000,6.23,6.6,6.23,6.508,2170,0
+MSC.US,D,20240129,000000,6.84,6.9,6.84,6.89,2076,0
+MSC.US,D,20240130,000000,7,7.1,7,7.095,1526,0
+MSC.US,D,20240131,000000,7.24,7.24,6.69,6.69,612,0
+MSC.US,D,20240201,000000,6.912,6.912,6.912,6.912,275,0
+MSC.US,D,20240202,000000,7.01,7.1,7.01,7.1,357,0
+MSC.US,D,20240205,000000,7.1,7.1,6.8,7.09,5838,0
+MSC.US,D,20240206,000000,7.1,7.1,7.1,7.1,107,0
+MSC.US,D,20240207,000000,7,7,6.95,7,1791,0
+MSC.US,D,20240208,000000,6.91,7,6.91,7,1737,0
+MSC.US,D,20240209,000000,6.6832,6.945,6.51,6.755,3011,0
+MSC.US,D,20240213,000000,6.54,6.54,6.3501,6.45,3420,0
+MSC.US,D,20240214,000000,6.5,7.1,6.5,7.1,5996,0
+MSC.US,D,20240215,000000,6.85,7.01,6.445,6.87,1457,0
+MSC.US,D,20240216,000000,6.87,6.9872,6.87,6.9872,3122,0
+MSC.US,D,20240220,000000,7,7,6.7501,6.7501,6036,0
+MSC.US,D,20240222,000000,6.69,6.7501,6.69,6.75,3191,0
+MSC.US,D,20240223,000000,6.75,6.76,6.75,6.75,707,0
+MSC.US,D,20240226,000000,6.84,7.1122,6.84,6.88,877,0
+MSC.US,D,20240227,000000,6.9064,6.9064,6.75,6.7772,3543,0
+MSC.US,D,20240228,000000,6.85,6.92,6.85,6.92,508,0
+MSC.US,D,20240229,000000,7,7,6.54,6.75,4778,0
+MSC.US,D,20240301,000000,6.95,6.95,6.38,6.755,8263,0
+MSC.US,D,20240304,000000,6.92,6.92,6.75,6.7501,7398,0
+MSC.US,D,20240305,000000,6.75,6.825,6.75,6.75,2021,0
+MSC.US,D,20240306,000000,6.75,6.7537,6.75,6.7537,3630,0
+MSC.US,D,20240311,000000,6.7,6.7,6.7,6.7,153,0
+MSC.US,D,20240313,000000,6.606,6.749,6.606,6.749,762,0
+MSC.US,D,20240314,000000,6.5,6.5001,6.5,6.5001,610,0
+MSC.US,D,20240315,000000,6.5001,6.5001,6.5,6.5,2006,0
+MSC.US,D,20240318,000000,6.5,7,6.5,6.9379,984,0
+MSC.US,D,20240319,000000,6.95,6.95,6.55,6.55,995,0
+MSC.US,D,20240320,000000,6.89,6.93,6.89,6.9,1946,0
+MSC.US,D,20240321,000000,6.68,6.68,6.5,6.5,921,0
+MSC.US,D,20240322,000000,6.5,6.99,6.5,6.8345,5479,0
+MSC.US,D,20240325,000000,6.8999,6.9,6.8999,6.9,3862,0
+MSC.US,D,20240326,000000,6.72,6.883,6.5022,6.61,890,0
+MSC.US,D,20240327,000000,6.75,6.98,6.73,6.8287,5543,0
+MSC.US,D,20240328,000000,6.93,6.93,6.55,6.93,764,0
+MSC.US,D,20240401,000000,7,7,6.6318,6.97,3047,0
+MSC.US,D,20240402,000000,7,8.86,6.87,8.86,9705,0
+MSC.US,D,20240403,000000,9.11,9.11,8.01,8.3701,7062,0
+MSC.US,D,20240404,000000,7.99,8,7.5381,7.5381,2617,0
+MSC.US,D,20240405,000000,7.42,8,7.42,8,2229,0
+MSC.US,D,20240408,000000,7.13,8.23,7.13,8.23,3129,0
+MSC.US,D,20240409,000000,8.2,8.72,7.99,8.6443,2355,0
+MSC.US,D,20240410,000000,8.87,8.87,8.3759,8.72,2950,0
+MSC.US,D,20240411,000000,8.53,8.53,8.2,8.5299,1165,0
+MSC.US,D,20240412,000000,8.72,8.72,8.48,8.5,921,0
+MSC.US,D,20240416,000000,8.72,8.72,7.33,7.33,5555,0
+MSC.US,D,20240417,000000,7.69,7.7,7.1511,7.7,1540,0
+MSC.US,D,20240418,000000,7.0001,7.3508,7.0001,7.3508,73122,0
+MSC.US,D,20240419,000000,7.61,7.61,7.1169,7.49,3142,0
+MSC.US,D,20240422,000000,7.3,7.49,7.3,7.489,609,0
+MSC.US,D,20240423,000000,7.99,7.99,7.23,7.23,633,0
+MSC.US,D,20240425,000000,7,7.5406,7,7,2931,0
+MSC.US,D,20240426,000000,7,7.295,7,7.115,933,0
+MSC.US,D,20240429,000000,7,7.75,7,7.75,10882,0
+MSC.US,D,20240430,000000,7.75,7.75,7.4358,7.44,3496,0
+MSC.US,D,20240501,000000,7.5815,7.5815,7.5815,7.5815,134,0
+MSC.US,D,20240502,000000,7.6848,7.6848,7.58,7.58,948,0
+MSC.US,D,20240503,000000,7.85,8,7.6148,7.9999,5168,0
+MSC.US,D,20240506,000000,8.05,8.05,7.1033,7.5748,6085,0
+MSC.US,D,20240507,000000,7.2,7.95,7.2,7.9,3388,0
+MSC.US,D,20240508,000000,7.62,8,7.37,7.4,4466,0
+MSC.US,D,20240509,000000,7.7,8,7.7,8,3255,0
+MSC.US,D,20240510,000000,7.93,7.97,7.42,7.42,1080,0
+MSC.US,D,20240513,000000,8.1,8.1,7.65,7.81,2848,0
+MSC.US,D,20240514,000000,8.07,8.07,7.58,7.6251,2046,0
+MSC.US,D,20240516,000000,7.49,7.9999,7.49,7.9999,560,0
+MSC.US,D,20240517,000000,7.76,8,7.2101,7.82,6533,0
+MSC.US,D,20240520,000000,7.66,8.05,7.5201,8.05,3426,0
+MSC.US,D,20240521,000000,7.775,8,7.5201,8,1480,0
+MSC.US,D,20240522,000000,7.53,8,7.53,8,3676,0
+MSC.US,D,20240523,000000,7.5504,8.0636,7.5504,8.0101,1603,0
+MSC.US,D,20240524,000000,8.02,8.02,8.02,8.02,238,0
+MSC.US,D,20240528,000000,8.02,8.03,7.895,7.895,2858,0
+MSC.US,D,20240529,000000,8.05,8.05,7.5,7.53,784,0
+MSC.US,D,20240530,000000,7.57,7.76,7.5501,7.75,2151,0
+MSC.US,D,20240531,000000,7.7026,7.76,7.7026,7.75,3352,0
+MSC.US,D,20240603,000000,7.75,7.7502,7,7,6130,0
+MSC.US,D,20240604,000000,7.5,7.73,6.01,6.17,12103,0
+MSC.US,D,20240605,000000,6.18,7.4699,6.18,7.11,4455,0
+MSC.US,D,20240606,000000,7.89,7.89,7.1424,7.56,1782,0
+MSC.US,D,20240610,000000,6.9,7.44,6.9,6.97,729,0
+MSC.US,D,20240611,000000,6.4501,6.57,6.3947,6.3947,1462,0
+MSC.US,D,20240612,000000,6.5,7.0001,6.5,7,2993,0
+MSC.US,D,20240613,000000,7,7.2501,7,7.2501,1465,0
+MSC.US,D,20240617,000000,7.1,7.25,6.53,7.25,1645,0
+MSC.US,D,20240618,000000,6.55,7.13,6.55,6.78,1670,0
+MSC.US,D,20240620,000000,6.676,6.78,6.25,6.25,15762,0
+MSC.US,D,20240621,000000,6.32,6.98,6.32,6.98,3377,0
+MSC.US,D,20240624,000000,6.4,6.4,6.4,6.4,544,0
+MSC.US,D,20240625,000000,6.41,6.41,6.41,6.41,545,0
+MSC.US,D,20240626,000000,6.42,6.42,6.18,6.18,3231,0
+MSC.US,D,20240627,000000,6.17,6.18,5.75,5.945,1983,0
+MSC.US,D,20240628,000000,5.94,5.94,5.77,5.85,792,0
+MSC.US,D,20240701,000000,5.9,5.9,5.9,5.9,223,0
+MSC.US,D,20240702,000000,5.6,5.6,5.6,5.6,430,0
+MSC.US,D,20240703,000000,5.6,6.6899,5.02,6.6,11944,0
+MSC.US,D,20240705,000000,6.92,7.6999,6.89,7.19,4158,0
+MSC.US,D,20240708,000000,7.92,7.98,7.3683,7.56,8586,0
+MSC.US,D,20240709,000000,7.1,7.1001,6.42,6.99,4338,0
+MSC.US,D,20240710,000000,6.54,7.3501,6.54,6.76,6387,0
+MSC.US,D,20240711,000000,7.1,7.41,6.75,6.87,5009,0
+MSC.US,D,20240712,000000,6.8,6.8,6.756,6.756,650,0
+MSC.US,D,20240715,000000,6.74,7.25,6.74,6.9688,2982,0
+MSC.US,D,20240716,000000,6.75,7.4,6.67,6.94,8955,0
+MSC.US,D,20240717,000000,6.92,7.09,6.75,6.9,1195,0
+MSC.US,D,20240718,000000,6.8498,6.8512,6.75,6.75,7579,0
+MSC.US,D,20240719,000000,6.9133,6.9133,6.75,6.75,7871,0
+MSC.US,D,20240722,000000,6.75,6.92,6.75,6.92,9239,0
+MSC.US,D,20240724,000000,6.92,6.92,6.92,6.92,201,0
+MSC.US,D,20240725,000000,6.825,6.825,6.74,6.76,7447,0
+MSC.US,D,20240726,000000,6.58,6.6,6.55,6.55,784,0
+MSC.US,D,20240730,000000,6.55,6.8,6.5,6.8,886,0
+MSC.US,D,20240731,000000,6.51,6.884,6.5,6.7372,2775,0
+MSC.US,D,20240801,000000,6.9,6.9,6.5,6.5,32623,0
+MSC.US,D,20240802,000000,6.5,6.5,6.5,6.5,1065,0
+MSC.US,D,20240805,000000,6.5,6.9,6.3,6.575,7971,0
+MSC.US,D,20240807,000000,6.58,6.58,6.58,6.58,582,0
+MSC.US,D,20240808,000000,6.3249,6.7217,6.25,6.25,10839,0
+MSC.US,D,20240809,000000,6.3238,6.3238,6.25,6.2501,5327,0
+MSC.US,D,20240812,000000,6.25,6.59,6.25,6.25,19624,0
+MSC.US,D,20240813,000000,6.4612,6.4612,6.25,6.3064,22844,0
+MSC.US,D,20240814,000000,6.2501,6.39,6.1,6.125,26865,0
+MSC.US,D,20240815,000000,6.1,6.1,5.88,6.1,1554,0
+MSC.US,D,20240819,000000,6.2,6.2,6,6,1093,0
+MSC.US,D,20240820,000000,6.13,6.1597,5.8,6,5383,0
+MSC.US,D,20240821,000000,5.92,6.12,5.8,5.97,7874,0
+MSC.US,D,20240822,000000,6.09,6.09,6.09,6.09,384,0
+MSC.US,D,20240826,000000,6,6,6,6,310,0
+MSC.US,D,20240827,000000,5.92,5.97,5.86,5.86,944,0
+MSC.US,D,20240828,000000,5.78,5.78,5.78,5.78,321,0
+MSC.US,D,20240829,000000,5.75,5.75,5.75,5.75,632,0
+MSC.US,D,20240830,000000,5.89,5.89,5.75,5.75,494,0
+MSC.US,D,20240903,000000,5.75,6.19,5.75,6.04,7066,0
+MSC.US,D,20240904,000000,6,6.03,5.75,5.99,17289,0
+MSC.US,D,20240905,000000,6.03,6.03,5.5,5.6,7160,0
+MSC.US,D,20240906,000000,5.77,6.1716,5.5864,5.77,10380,0
+MSC.US,D,20240909,000000,6.19,6.6552,5.56,6.12,20008,0
+MSC.US,D,20240910,000000,6.41,6.41,6.06,6.06,3249,0
+MSC.US,D,20240911,000000,6.36,6.5,6.15,6.31,6728,0
+MSC.US,D,20240913,000000,5.6,6.1501,5.57,6.0604,13257,0
+MSC.US,D,20240916,000000,6.1,6.15,5.035,5.08,10139,0
+MSC.US,D,20240917,000000,5.63,5.63,5.25,5.619,2143,0
+MSC.US,D,20240918,000000,5.7,5.7,5.7,5.7,485,0
+MSC.US,D,20240919,000000,5.6,6.49,5.1899,5.5999,13775,0
+MSC.US,D,20240920,000000,5.39,5.54,5.39,5.48,1586,0
+MSC.US,D,20240923,000000,5.81,6.6,5.81,5.97,7973,0
+MSC.US,D,20240924,000000,6.22,6.59,5.7,6.25,14369,0
+MSC.US,D,20240925,000000,6.305,6.31,6.305,6.31,882,0
+MSC.US,D,20240926,000000,6.61,7.9198,6.61,7.51,43093,0
+MSC.US,D,20240927,000000,7.72,8,7.12,7.39,8484,0
+MSC.US,D,20240930,000000,7.65,7.78,7.39,7.5,2394,0
+MSC.US,D,20241001,000000,7.2,7.8,7.2,7.5806,8798,0
+MSC.US,D,20241002,000000,7.76,9.3,7.5072,8.45,41345,0
+MSC.US,D,20241003,000000,9,9,7.6,8.25,26931,0
+MSC.US,D,20241004,000000,8.06,8.19,7.87,8.1,13734,0
+MSC.US,D,20241007,000000,7.96,8,7.1512,7.51,12920,0
+MSC.US,D,20241008,000000,7.1,7.51,6.99,7.1,8514,0
+MSC.US,D,20241009,000000,7.36,7.36,6.9,7.02,5624,0
+MSC.US,D,20241010,000000,7.13,7.3535,6.9352,6.9352,3259,0
+MSC.US,D,20241011,000000,6.87,7.3999,6.87,7.055,6101,0
+MSC.US,D,20241014,000000,6.84,7,6.84,7,2841,0
+MSC.US,D,20241015,000000,6.79,6.99,6.79,6.96,1957,0
+MSC.US,D,20241016,000000,6.9437,6.9437,5.7,6.22,12423,0
+MSC.US,D,20241017,000000,5.97,6.4699,5.97,6.43,4997,0
+MSC.US,D,20241018,000000,6.96,6.96,6.18,6.2504,6899,0
+MSC.US,D,20241021,000000,6.14,6.5,6.14,6.3,6445,0
+MSC.US,D,20241022,000000,6.55,6.555,6.11,6.4,5575,0
+MSC.US,D,20241023,000000,6.3,6.5999,5.89,6.553,18231,0
+MSC.US,D,20241024,000000,6.4,6.5,6.03,6.48,3680,0
+MSC.US,D,20241025,000000,6.4526,6.4526,6.29,6.29,842,0
+MSC.US,D,20241028,000000,6.27,6.4596,6.17,6.25,4932,0
+MSC.US,D,20241029,000000,6.15,6.415,6.15,6.22,1134,0
+MSC.US,D,20241030,000000,6.28,6.54,6.1,6.48,7338,0
+MSC.US,D,20241031,000000,6.45,6.5,6.2,6.2927,11991,0
+MSC.US,D,20241104,000000,6.29,6.29,6.01,6.07,3166,0
+MSC.US,D,20241105,000000,6.29,6.55,6.05,6.12,14440,0
+MSC.US,D,20241106,000000,6.041,6.39,6,6.1,12243,0
+MSC.US,D,20241107,000000,6.49,6.57,6.26,6.48,2588,0
+MSC.US,D,20241108,000000,6.51,6.6,6.51,6.6,1649,0
+MSC.US,D,20241111,000000,6.58,7.18,6.0895,6.5999,7612,0
+MSC.US,D,20241112,000000,6.14,6.38,6.14,6.36,991,0
+MSC.US,D,20241113,000000,6.0876,6.25,6.0876,6.2,1014,0
+MSC.US,D,20241114,000000,6.4703,6.4706,6,6.23,7409,0
+MSC.US,D,20241115,000000,6.2,6.49,6.0401,6.22,4674,0
+MSC.US,D,20241118,000000,6.225,6.39,6.22,6.22,950,0
+MSC.US,D,20241119,000000,6.25,6.4,5.8806,6.3863,9758,0
+MSC.US,D,20241120,000000,6.46,6.76,6.15,6.31,1467,0
+MSC.US,D,20241121,000000,6.33,7,6.33,6.49,7421,0
+MSC.US,D,20241122,000000,6.9459,7.03,6.48,7,4301,0
+MSC.US,D,20241125,000000,6.41,7.1611,6.32,6.65,10921,0
+MSC.US,D,20241126,000000,6.59,7.24,6.5,6.5,5965,0
+MSC.US,D,20241127,000000,6.3779,6.7,6.3779,6.49,8224,0
+MSC.US,D,20241129,000000,6.5,6.6,6.49,6.6,7528,0
+MSC.US,D,20241202,000000,6.54,6.54,6.02,6.54,3573,0
+MSC.US,D,20241203,000000,6.54,6.7499,6.399244,6.5,2519,0
+MSC.US,D,20241204,000000,6.5,6.5,6.5,6.5,340,0
+MSC.US,D,20241205,000000,6.49,6.49,6.49,6.49,829,0
+MSC.US,D,20241206,000000,6.49,6.5376,6.49,6.5376,2490,0
+MSC.US,D,20241209,000000,6.5,6.897,6.4856,6.897,1803,0
+MSC.US,D,20241210,000000,6.2406,6.5,6.2406,6.5,669,0
+MSC.US,D,20241211,000000,6.5,6.5,6.5,6.5,285,0
+MSC.US,D,20241212,000000,6.99,7,6.74,6.74,1059,0
+MSC.US,D,20241213,000000,6.7,6.7,6.7,6.7,1256,0
+MSC.US,D,20241216,000000,6.5,6.86,6.21,6.21,3078,0
+MSC.US,D,20241217,000000,6,6.4848,6,6.4848,2751,0
+MSC.US,D,20241218,000000,6.05,6.76,6.05,6.4,1091,0
+MSC.US,D,20241219,000000,6.02,6.405,5.625,5.7,49752,0
+MSC.US,D,20241220,000000,5.5,5.7152,5.5,5.7152,1811,0
+MSC.US,D,20241223,000000,5.9649,6.47,5.55,6.05,12177,0
+MSC.US,D,20241224,000000,6.155,6.542,6.155,6.542,1946,0
+MSC.US,D,20241226,000000,6.1124,6.55,5.8901,6.47,15161,0
+MSC.US,D,20241227,000000,6.4794,6.4794,6.4794,6.4794,11516,0
+MSC.US,D,20241230,000000,6.3035,6.3035,5.77,5.9,2941,0
+MSC.US,D,20241231,000000,5.975,5.975,5.5501,5.65,6819,0
+MSC.US,D,20250102,000000,5.85,5.975,5.55,5.55,11739,0
+MSC.US,D,20250103,000000,5.556,6.81,4.94,5.21,80478,0
+MSC.US,D,20250106,000000,5.21,5.53,4.98,4.98,10620,0
+MSC.US,D,20250107,000000,5.135,5.388,4.66,4.66,21567,0
+MSC.US,D,20250108,000000,4.87,4.8899,4.3,4.65,6292,0
+MSC.US,D,20250110,000000,4.5972,4.91,4.55,4.77,10145,0
+MSC.US,D,20250113,000000,4.64,4.7448,4.5503,4.5503,1615,0
+MSC.US,D,20250114,000000,4.64,4.95,4.3,4.48,9378,0
+MSC.US,D,20250115,000000,4.5,4.62,4.4,4.58,4066,0
+MSC.US,D,20250116,000000,4.46,4.7,4.1228,4.55,33178,0
+MSC.US,D,20250117,000000,4.5,4.8,4.3,4.5,51398,0
+MSC.US,D,20250121,000000,4.78,4.78,4.31,4.65,17746,0
+MSC.US,D,20250122,000000,4.96,4.96,4.362,4.49,16750,0
+MSC.US,D,20250123,000000,4.56,4.75,4.55,4.55,4779,0
+MSC.US,D,20250124,000000,4.65,4.65,4.63,4.64,3945,0
+MSC.US,D,20250127,000000,4.8,4.8,4.36,4.36,16913,0
+MSC.US,D,20250128,000000,4.41,4.6313,4.36,4.43,2429,0
+MSC.US,D,20250129,000000,4.5,4.5624,4.36,4.36,4226,0
+MSC.US,D,20250130,000000,4.32,4.7,4.32,4.52,975,0
+MSC.US,D,20250131,000000,4.615,4.85,4.615,4.85,1070,0
+MSC.US,D,20250203,000000,4.8,4.95,4.41,4.4871,5517,0
+MSC.US,D,20250204,000000,4.4192,4.4192,4.24,4.24,2185,0
+MSC.US,D,20250205,000000,4.26,4.3191,4.15,4.15,7507,0
+MSC.US,D,20250206,000000,4.23,4.23,3.9101,3.9392,11142,0
+MSC.US,D,20250207,000000,4,4.2,3.75,4.2,10357,0
+MSC.US,D,20250210,000000,4.2231,4.35,4.1,4.1,2555,0
+MSC.US,D,20250211,000000,4.252,4.26,3.51,3.75,17118,0
+MSC.US,D,20250212,000000,3.75,3.9599,3.51,3.51,5846,0
+MSC.US,D,20250213,000000,3.51,3.805,3.5,3.75,30265,0
+MSC.US,D,20250214,000000,3.98,4.17,3.77,3.81,44344,0
+MSC.US,D,20250218,000000,3.735,3.9899,3.56,3.65,50107,0
+MSC.US,D,20250219,000000,3.6,4.34,3.56,4.32,37041,0
+MSC.US,D,20250220,000000,3.925,4.28,3.925,4.08,16169,0
+MSC.US,D,20250221,000000,4.0425,4.2818,3.9,4,12292,0
+MSC.US,D,20250224,000000,3.9821,3.9821,3.63,3.65,770,0
+MSC.US,D,20250225,000000,3.7,3.85,3.65,3.65,5080,0
+MSC.US,D,20250226,000000,3.905,3.905,3.7,3.7,5708,0
+MSC.US,D,20250227,000000,3.86,3.8601,3.455,3.46,37188,0
+MSC.US,D,20250228,000000,3.44,3.71,3.065,3.25,15134,0
+MSC.US,D,20250303,000000,3.3148,3.3148,2.58,2.585,16471,0
+MSC.US,D,20250304,000000,2.59,2.59,2.3,2.38,32647,0
+MSC.US,D,20250305,000000,2.52,2.76,2.46,2.76,17217,0
+MSC.US,D,20250306,000000,2.7446,3.4299,2.7446,3.3,28558,0
+MSC.US,D,20250307,000000,3.35,3.9495,3.35,3.83,19052,0
+MSC.US,D,20250310,000000,3.93,3.93,3.23,3.77,22724,0
+MSC.US,D,20250311,000000,3.75,3.785,3.69,3.76,8372,0
+MSC.US,D,20250312,000000,3.805,3.805,3.65,3.76,4855,0
+MSC.US,D,20250313,000000,3.76,3.76,3.65,3.65,1007,0
+MSC.US,D,20250314,000000,3.79,4.04,3.75,3.75,4426,0
+MSC.US,D,20250317,000000,3.9532,3.9532,3.93,3.9532,570,0
+MSC.US,D,20250318,000000,4.03,4.03,3.95,3.9573,1018,0
+MSC.US,D,20250319,000000,3.96,4.14,3.96,3.96,1188,0
+MSC.US,D,20250321,000000,3.79,3.79,3.79,3.79,220,0
+MSC.US,D,20250324,000000,3.75,3.75,3.75,3.75,285,0
+MSC.US,D,20250325,000000,3.76,3.77,3.5,3.56,5178,0
+MSC.US,D,20250326,000000,3.73,3.76,3.48,3.76,5989,0
+MSC.US,D,20250328,000000,3.6002,3.85,3.6002,3.68,607,0
+MSC.US,D,20250331,000000,3.6,3.624,3.4401,3.624,7764,0
+MSC.US,D,20250402,000000,3.8806,3.8806,3.85,3.8806,536,0
+MSC.US,D,20250403,000000,3.875,3.875,3.875,3.875,512,0
+MSC.US,D,20250404,000000,3.76,3.88,3.7505,3.8,3968,0
+MSC.US,D,20250407,000000,3.701,3.73,2.9916,3.5134,41787,0
+MSC.US,D,20250408,000000,3.5,3.58,3.5,3.58,4048,0
+MSC.US,D,20250409,000000,3.5,3.5292,3.38,3.38,10431,0
+MSC.US,D,20250410,000000,3.33,3.56,3.2498,3.3596,6767,0
+MSC.US,D,20250411,000000,3.2272,3.2272,2.94,2.94,2910,0
+MSC.US,D,20250414,000000,3.1711,3.1711,2.95,3.06,858,0
+MSC.US,D,20250415,000000,2.98,3.22,2.98,3.22,1965,0
+MSC.US,D,20250416,000000,2.95,3.06,2.95,3.06,1189,0
+MSC.US,D,20250417,000000,3.175,3.27,2.97,2.97,1696,0
+MSC.US,D,20250421,000000,2.96,3.074,2.95,2.96,2981,0
+MSC.US,D,20250422,000000,2.99,3.1163,2.96,2.96,3399,0
+MSC.US,D,20250423,000000,3,3.07,3,3.0223,688,0
+MSC.US,D,20250424,000000,3.3133,3.3133,2.99,3.022,3592,0
+MSC.US,D,20250425,000000,2.91,3.079,2.91,3.079,2676,0
+MSC.US,D,20250428,000000,3.015,3.1499,2.88,2.88,2676,0
+MSC.US,D,20250429,000000,3.1077,3.109,2.88,2.9413,4303,0
+MSC.US,D,20250430,000000,2.94,3,2.94,2.94,653,0
+MSC.US,D,20250501,000000,2.945,2.945,2.945,2.945,1074,0
+MSC.US,D,20250502,000000,2.8755,2.9599,2.85,2.9599,4567,0
+MSC.US,D,20250505,000000,2.92,3,2.72,2.72,10494,0
+MSC.US,D,20250506,000000,2.73,2.73,2.55,2.5533,12518,0
+MSC.US,D,20250507,000000,2.6587,3,2.6587,3,1609,0
+MSC.US,D,20250508,000000,2.99,3.38,2.89,3.37,17653,0
+MSC.US,D,20250509,000000,3.3794,3.58,3.2,3.3617,4848,0
+MSC.US,D,20250512,000000,3.55,3.5501,3.38,3.44,12350,0
+MSC.US,D,20250513,000000,3.2069,3.35,3.2069,3.35,7217,0
+MSC.US,D,20250514,000000,3.1234,3.3,3.1234,3.14,10116,0
+MSC.US,D,20250515,000000,3.015,3.09,2.85,3.09,1369,0
+MSC.US,D,20250516,000000,3.2659,3.2659,3.137,3.17,1056,0
+MSC.US,D,20250519,000000,3,3.09,2.95,2.98,5824,0
+MSC.US,D,20250520,000000,3.08,3.08,2.92,2.92,2741,0
+MSC.US,D,20250521,000000,2.92,2.93,2.85,2.85,3372,0
+MSC.US,D,20250522,000000,3.035,3.035,2.87,2.89,8210,0
+MSC.US,D,20250523,000000,2.88,2.88,2.88,2.88,474,0
+MSC.US,D,20250527,000000,3.0371,3.04,2.83,2.88,1103,0
+MSC.US,D,20250528,000000,2.88,2.88,2.875,2.875,257,0
+MSC.US,D,20250529,000000,2.878,2.8996,2.87,2.8965,2044,0
+MSC.US,D,20250530,000000,2.88,2.88,2.855,2.855,1115,0
+MSC.US,D,20250602,000000,2.84,2.95,2.81,2.86,951,0
+MSC.US,D,20250603,000000,2.85,2.93,2.78,2.78,3019,0
+MSC.US,D,20250604,000000,2.78,2.78,2.74,2.74,835,0
+MSC.US,D,20250605,000000,2.76,2.76,2.75,2.75,705,0
+MSC.US,D,20250606,000000,2.76,2.77,2.76,2.77,411,0
+MSC.US,D,20250609,000000,2.76,2.96,2.76,2.78,872,0
+MSC.US,D,20250610,000000,2.795,3.0972,2.76,2.76,2408,0
+MSC.US,D,20250611,000000,2.8,2.8,2.8,2.8,506,0
+MSC.US,D,20250613,000000,3.1527,3.1527,2.76,2.76,1654,0
+MSC.US,D,20250616,000000,2.73,2.9,2.73,2.75,4802,0
+MSC.US,D,20250617,000000,2.73,2.9835,2.73,2.85,1623,0
+MSC.US,D,20250618,000000,2.82,2.92,2.81,2.81,1208,0
+MSC.US,D,20250620,000000,2.74,3.1,2.74,2.87,5257,0
+MSC.US,D,20250623,000000,3.0859,3.0859,2.68,2.9,2165,0
+MSC.US,D,20250624,000000,2.822,2.88,2.82,2.83,1375,0
+MSC.US,D,20250625,000000,2.82,3.15,2.82,3.0697,4787,0
+MSC.US,D,20250626,000000,2.92,3.33,2.92,3.3,8617,0
+MSC.US,D,20250627,000000,3.28,3.47,3.1196,3.1196,6527,0
+MSC.US,D,20250630,000000,3.17,3.26,3.0499,3.175,11174,0
+MSC.US,D,20250701,000000,3.17,4.5799,3.17,4.47,122720,0
+MSC.US,D,20250702,000000,4.28,4.66,4.205,4.4,24576,0
+MSC.US,D,20250703,000000,4.271,4.515,4.24,4.24,4292,0
+MSC.US,D,20250707,000000,4.482,4.67,4.0501,4.2,10826,0
+MSC.US,D,20250708,000000,4.51,4.51,4.2048,4.36,4237,0
+MSC.US,D,20250709,000000,4.55,4.6799,4.33,4.6081,7759,0
+MSC.US,D,20250710,000000,4.4561,4.68,4.44,4.68,6595,0
+MSC.US,D,20250711,000000,4.7268,4.84,4.57,4.84,5221,0
+MSC.US,D,20250714,000000,4.6,5.15,4.6,4.935,6212,0
+MSC.US,D,20250715,000000,4.99,4.99,4.8,4.8,1597,0
+MSC.US,D,20250717,000000,4.61,4.91,4.61,4.91,1885,0
+MSC.US,D,20250721,000000,4.6181,4.928,4.4443,4.928,2101,0
+MSC.US,D,20250722,000000,5,5,5,5,707,0
+MSC.US,D,20250724,000000,4.568,4.6,4.568,4.568,1307,0
+MSC.US,D,20250728,000000,4.7199,4.7199,4.632,4.632,837,0
+MSC.US,D,20250729,000000,4.4284,4.4284,4.4284,4.4284,153,0
+MSC.US,D,20250730,000000,4.1754,4.7865,4.1754,4.57,4705,0
+MSC.US,D,20250731,000000,4.61,4.61,4.29,4.58,1500,0
+MSC.US,D,20250801,000000,4.8,4.8,4.8,4.8,1557,0
+MSC.US,D,20250804,000000,3.94,4.7954,3.58,4.7649,4420,0
+MSC.US,D,20250806,000000,4.34,4.34,4.34,4.34,171,0
+MSC.US,D,20250807,000000,4.04,6.16,3.78,5.155,25891,0
+MSC.US,D,20250808,000000,4.95,5.3477,4.95,5.0933,1805,0
+MSC.US,D,20250811,000000,4.83,4.83,4.8,4.8,1209,0
+MSC.US,D,20250812,000000,4.7116,4.7116,4.61,4.65,1103,0
+MSC.US,D,20250813,000000,4.65,4.65,4.65,4.65,1630,0
+MSC.US,D,20250814,000000,4.955,5.04,4.48,4.65,8720,0
+MSC.US,D,20250815,000000,4.6074,4.61,4.6074,4.6074,2518,0
+MSC.US,D,20250818,000000,4.48,5.1,4.41,4.5119,11873,0
+MSC.US,D,20250819,000000,4.3066,4.42,4.3,4.3,1339,0
+MSC.US,D,20250820,000000,4.2427,5.43,4.2427,5.05,44131,0
+MSC.US,D,20250821,000000,5.065,5.23,4.4364,4.81,12510,0
+MSC.US,D,20250822,000000,4.8292,5.15,4.73,4.76,40481,0
+MSC.US,D,20250825,000000,4.62,4.98,4.62,4.76,40856,0
+MSC.US,D,20250826,000000,4.7945,4.9495,4.76,4.77,2085,0
+MSC.US,D,20250827,000000,4.99,4.99,4.78,4.78,712,0
+MSC.US,D,20250828,000000,4.79,4.95,4.79,4.79,959,0
+MSC.US,D,20250829,000000,4.82,4.82,4.82,4.82,1257,0
+MSC.US,D,20250902,000000,4.84,4.9984,4.84,4.92,10786,0
+MSC.US,D,20250903,000000,4.93,4.9459,4.66,4.66,13127,0
+MSC.US,D,20250904,000000,4.53,4.53,3.958,4.13,8518,0
+MSC.US,D,20250905,000000,3.9427,4.13,3.83,3.85,2356,0
+MSC.US,D,20250908,000000,3.85,3.86,3.375,3.53,13845,0
+MSC.US,D,20250909,000000,3.442,3.63,3.37,3.58,26896,0
+MSC.US,D,20250910,000000,3.46,3.72,3.38,3.45,5237,0
+MSC.US,D,20250911,000000,3.37,6.63,3.1,4.74,768708,0
+MSC.US,D,20250912,000000,4.19,4.5,3.89,4.41,39723,0
+MSC.US,D,20250915,000000,3.8955,4.1,3.85,3.96,10342,0
+MSC.US,D,20250916,000000,4.05,4.05,3.9,3.98,4572,0
+MSC.US,D,20250917,000000,3.78,4.16,3.64,4.12,30996,0
+MSC.US,D,20250918,000000,4.12,4.18,3.83,4.1069,5529,0
+MSC.US,D,20250919,000000,3.88,4.11,3.88,4.03,2370,0
+MSC.US,D,20250922,000000,4.03,4.16,3.91,4.06,3219,0
+MSC.US,D,20250923,000000,3.82,4.14,3.82,3.94,2244,0
+MSC.US,D,20250924,000000,3.85,3.9399,3.83,3.855,1896,0
+MSC.US,D,20250925,000000,3.8,3.8,3.7,3.7,2175,0
+MSC.US,D,20250926,000000,3.86,3.9824,3.7,3.98,3670,0
+MSC.US,D,20250929,000000,4.08,4.19,3.98,4.13,8237,0
+MSC.US,D,20250930,000000,4.055,4.055,3.9,3.9,4937,0
+MSC.US,D,20251001,000000,3.9233,4.055,3.9233,4.055,1434,0
+MSC.US,D,20251002,000000,3.91,3.93,3.91,3.93,714,0
+MSC.US,D,20251003,000000,4,4,3.74,3.85,11225,0
+MSC.US,D,20251006,000000,3.86,3.8661,3.8,3.8661,8571,0
+MSC.US,D,20251007,000000,4.2,4.228,3.9,3.9251,15804,0
+MSC.US,D,20251008,000000,4.0137,4.68,4,4.68,11605,0
+MSC.US,D,20251009,000000,4.45,4.91,4.29,4.3101,41525,0
+MSC.US,D,20251010,000000,4.31,4.5,4.305,4.35,15360,0
+MSC.US,D,20251013,000000,4.18,4.21,4,4.0105,6384,0
+MSC.US,D,20251014,000000,4.06,4.32,4,4.0229,4126,0
+MSC.US,D,20251015,000000,4.16,4.47,4,4.3692,3400,0
+MSC.US,D,20251016,000000,4.48,4.5,4.3,4.32,35036,0
+MSC.US,D,20251017,000000,4.5,4.5,4.5,4.5,796,0
+MSC.US,D,20251020,000000,4.3,4.425,4.3,4.425,1118,0
+MSC.US,D,20251021,000000,4.42,4.5,4.35,4.5,6775,0
+MSC.US,D,20251022,000000,4.49,4.69,4.31,4.31,32165,0
+MSC.US,D,20251024,000000,4.42,4.46,4.15,4.15,2974,0
+MSC.US,D,20251027,000000,3.88,4.36,3.88,4.36,6980,0
+MSC.US,D,20251028,000000,4.24,4.24,4.24,4.24,898,0
+MSC.US,D,20251030,000000,3.8916,4.61,3.57,4.01,15167,0
+MSC.US,D,20251031,000000,4.11,4.11,3.75,3.75,620,0
+MSC.US,D,20251103,000000,3.75,3.9899,3.7,3.9899,2948,0
+MSC.US,D,20251104,000000,3.98,4.02,3.78,3.78,1504,0
+MSC.US,D,20251105,000000,4.066,4.066,4.066,4.066,327,0
+MSC.US,D,20251107,000000,3.84,4,3.69,3.69,3897,0
+MSC.US,D,20251110,000000,3.7045,4.12,3.69,3.955,5601,0
+MSC.US,D,20251112,000000,4.04,4.04,3.73,3.73,941,0
+MSC.US,D,20251113,000000,4.06,4.06,3.78,3.885,1225,0
+MSC.US,D,20251114,000000,3.7,3.7,3.69,3.69,681,0
+MSC.US,D,20251117,000000,3.95,3.95,3.67,3.8134,3883,0
+MSC.US,D,20251118,000000,3.9102,3.9102,3.81,3.9102,1131,0
+MSC.US,D,20251119,000000,3.69,3.69,3.69,3.69,558,0
+MSC.US,D,20251120,000000,3.815,3.815,3.815,3.815,786,0
+MSC.US,D,20251124,000000,3.56,3.57,3.51,3.56,5862,0
+MSC.US,D,20251125,000000,3.56,3.56,3.4686,3.4686,940,0
+MSC.US,D,20251126,000000,3.47,3.5,3.28,3.28,6030,0
+MSC.US,D,20251128,000000,3.5,3.5,3.5,3.5,1065,0
+MSC.US,D,20251202,000000,3.5702,3.5702,3.5,3.55,2636,0
+MSC.US,D,20251203,000000,3.4,3.55,3.4,3.55,367,0
+MSC.US,D,20251204,000000,3.5388,3.5388,3.4834,3.4834,3369,0
+MSC.US,D,20251205,000000,3.3654,3.3654,3.36,3.36,1547,0
+MSC.US,D,20251208,000000,3.3928,3.43,3.36,3.43,6958,0
+MSC.US,D,20251211,000000,3.5,3.6,3.5,3.6,5137,0
+MSC.US,D,20251212,000000,3.37,3.5246,3.37,3.425,3414,0
+MSC.US,D,20251215,000000,3.475,3.475,3.47,3.47,687,0
+MSC.US,D,20251216,000000,3.45,3.4501,2.93,2.99,21923,0
+MSC.US,D,20251218,000000,3,3,3,3,7777,0
+MSC.US,D,20251219,000000,3.0101,3.0101,3,3.0101,7948,0
+MSC.US,D,20251222,000000,3.14,3.22,3.11,3.16,3609,0
+MSC.US,D,20251223,000000,2.95,3,2.95,2.95,2081,0
+MSC.US,D,20251224,000000,3.5,3.58,2.88,2.88,6235,0
+MSC.US,D,20251226,000000,3.4,3.4,2.8999,2.935,8053,0
+MSC.US,D,20251229,000000,3.2599,3.9,2.9,3.45,29379,0
+MSC.US,D,20251230,000000,3.69,3.9,3.36,3.85,11576,0
+MSC.US,D,20251231,000000,3.55,3.58,3.55,3.55,4153,0
+MSC.US,D,20260105,000000,3.495,3.495,3.49,3.495,1458,0
+MSC.US,D,20260106,000000,3.49,3.49,3.42,3.49,470,0
+MSC.US,D,20260107,000000,3.31,3.37,3.3,3.37,1780,0
+MSC.US,D,20260108,000000,3.48,3.48,3.48,3.48,290,0
+MSC.US,D,20260112,000000,3.63,3.66,3.52,3.52,790,0
+MSC.US,D,20260113,000000,3.3449,3.53,3.3,3.4001,1985,0
+MSC.US,D,20260114,000000,3.3,3.52,3.22,3.35,6064,0
+MSC.US,D,20260115,000000,3.575,3.575,3.2502,3.3,6069,0
+MSC.US,D,20260116,000000,3.1548,3.26,3.1548,3.1548,348,0
+MSC.US,D,20260120,000000,3.47,3.65,3.16,3.65,5192,0
+MSC.US,D,20260121,000000,3.67,3.82,3.53,3.53,1350,0
+MSC.US,D,20260122,000000,3.26,3.51,3.24,3.25,2282,0
+MSC.US,D,20260123,000000,3.24,3.24,3.24,3.24,4167,0
+MSC.US,D,20260126,000000,3.44,3.44,3.2473,3.2473,935,0
+MSC.US,D,20260127,000000,3.2391,3.2391,3.2391,3.2391,846,0
+MSC.US,D,20260128,000000,3.2299,3.2299,3.18,3.18,1538,0
+MSC.US,D,20260129,000000,3.1603,3.2,3.01,3.01,3690,0
+MSC.US,D,20260130,000000,3.2363,3.2363,3,3.04,1844,0
+MSC.US,D,20260203,000000,3.115,3.115,2.99,3.115,727,0
+MSC.US,D,20260205,000000,3.01,3.01,3.01,3.01,410,0
+MSC.US,D,20260206,000000,3.195,3.195,3.195,3.195,414,0
+MSC.US,D,20260213,000000,3,3.0112,3,3.0112,1631,0
diff --git a/daily/us/nyse stocks/2/msci.us.txt b/daily/us/nyse stocks/2/msci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f1f97bf6d84d6079d80a01f99729a6b416a84e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/msci.us.txt	
@@ -0,0 +1,4593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSCI.US,D,20071114,000000,16.4382,16.4382,16.4382,16.4382,0,0
+MSCI.US,D,20071115,000000,21.0014,36.4811,19.2025,22.8023,12889398.745608,0
+MSCI.US,D,20071116,000000,23.1029,23.725,21.4617,22.7933,1360994.016657,0
+MSCI.US,D,20071119,000000,22.5642,23.5167,22.4014,23.5167,514132.24257319,0
+MSCI.US,D,20071120,000000,23.213,26.6759,23.0652,24.9495,571839.00970743,0
+MSCI.US,D,20071121,000000,24.6558,24.7748,23.6873,24.3363,183420.40200195,0
+MSCI.US,D,20071123,000000,24.9296,25.8712,24.493,25.0229,110270.53883227,0
+MSCI.US,D,20071126,000000,25.5636,26.9309,25.139,25.385,479966.54684769,0
+MSCI.US,D,20071127,000000,25.778,26.2543,23.9999,24.6389,334869.17080332,0
+MSCI.US,D,20071128,000000,24.7649,25.2233,24.365,24.9296,299609.97124709,0
+MSCI.US,D,20071129,000000,24.2986,25.5636,24.2906,24.9296,121073.55040989,0
+MSCI.US,D,20071130,000000,25.2055,26.2086,24.747,25.2492,573813.36362855,0
+MSCI.US,D,20071203,000000,25.2957,25.7511,25.0229,25.5448,91547.939142223,0
+MSCI.US,D,20071204,000000,25.3036,27.167,24.8731,26.8019,424226.07093353,0
+MSCI.US,D,20071205,000000,29.8412,29.8412,26.3822,26.7385,226895.49393443,0
+MSCI.US,D,20071206,000000,26.4815,26.8654,25.9694,26.4001,106989.01950241,0
+MSCI.US,D,20071207,000000,26.535,26.5727,26.026,26.3752,90341.557496694,0
+MSCI.US,D,20071210,000000,26.1094,27.3506,26.1094,26.4815,194703.14429243,0
+MSCI.US,D,20071211,000000,26.4716,26.8486,25.7978,26.4815,258654.47339466,0
+MSCI.US,D,20071212,000000,26.8109,26.8109,25.8455,26.0061,70851.993368679,0
+MSCI.US,D,20071213,000000,25.5051,26.4815,25.5051,26.4289,85332.604465552,0
+MSCI.US,D,20071214,000000,26.3287,26.4289,25.8712,26.2264,129434.57140514,0
+MSCI.US,D,20071217,000000,25.5151,26.535,25.2679,25.5547,140827.1679975,0
+MSCI.US,D,20071218,000000,25.5726,26.2999,25.5726,26.026,144986.51390485,0
+MSCI.US,D,20071219,000000,26.0805,26.8019,26.0805,26.4388,216383.74743245,0
+MSCI.US,D,20071220,000000,26.4388,26.4903,26.3822,26.3822,216605.4717115,0
+MSCI.US,D,20071221,000000,26.9408,31.3493,26.8486,30.7937,545997.04498479,0
+MSCI.US,D,20071224,000000,30.6835,31.4118,29.7251,30.9732,155497.25256919,0
+MSCI.US,D,20071226,000000,30.9732,32.8743,30.8651,31.3681,250001.17948614,0
+MSCI.US,D,20071227,000000,31.3681,33.9638,30.8651,33.3784,213102.2281026,0
+MSCI.US,D,20071228,000000,33.285,34.9481,32.8743,34.0779,181672.81154803,0
+MSCI.US,D,20071231,000000,34.199,35.0672,32.8743,35.0672,149149.89116273,0
+MSCI.US,D,20080102,000000,34.5374,34.6534,30.246,30.9088,485001.70365727,0
+MSCI.US,D,20080103,000000,30.9088,30.9088,27.9082,28.1176,433533.45146525,0
+MSCI.US,D,20080104,000000,26.2443,28.3062,25.6688,27.5351,387737.30946623,0
+MSCI.US,D,20080107,000000,27.167,27.167,25.3383,25.6977,419409.6148901,0
+MSCI.US,D,20080108,000000,25.5726,25.7074,23.7518,24.3174,201382.08427983,0
+MSCI.US,D,20080109,000000,24.9296,27.167,22.593,25.3483,419845.00074713,0
+MSCI.US,D,20080110,000000,26.7573,28.6762,24.4742,27.0669,581943.58980607,0
+MSCI.US,D,20080111,000000,26.8654,29.9294,26.6759,27.7872,133487.0865235,0
+MSCI.US,D,20080114,000000,27.4866,27.8517,27.167,27.8517,217152.72754568,0
+MSCI.US,D,20080115,000000,27.8517,28.2446,27.1393,28.0442,81254.893406396,0
+MSCI.US,D,20080116,000000,28.0919,28.0919,26.026,26.7573,135439.26801672,0
+MSCI.US,D,20080117,000000,26.8932,26.8932,26.1629,26.4716,133932.55075684,0
+MSCI.US,D,20080118,000000,27.1293,27.167,26.4815,26.7772,261610.46116938,0
+MSCI.US,D,20080122,000000,25.7074,26.667,24.9594,26.3912,211346.57494761,0
+MSCI.US,D,20080123,000000,26.4636,29.6527,25.9149,28.454,211456.4292495,0
+MSCI.US,D,20080124,000000,28.1086,30.1349,27.6175,29.3747,333993.35990109,0
+MSCI.US,D,20080125,000000,29.59,29.7518,28.4263,29.0226,162836.32620557,0
+MSCI.US,D,20080128,000000,28.583,31.0516,27.423,30.1913,243652.81024204,0
+MSCI.US,D,20080129,000000,29.8222,30.5545,29.5415,29.9384,156054.5867797,0
+MSCI.US,D,20080130,000000,29.9294,30.1349,28.3062,29.8609,128449.91403866,0
+MSCI.US,D,20080131,000000,29.6764,30.1349,29.3143,30.108,126368.72932853,0
+MSCI.US,D,20080201,000000,30.108,32.8495,29.59,31.5974,147396.25368302,0
+MSCI.US,D,20080204,000000,31.5974,31.8692,30.1349,30.5734,82457.243701397,0
+MSCI.US,D,20080205,000000,30.5734,30.5734,29.2042,30.0168,119468.06506209,0
+MSCI.US,D,20080206,000000,29.8609,29.8809,28.3896,28.6485,159877.31491796,0
+MSCI.US,D,20080207,000000,28.6762,29.2239,26.9578,27.1293,140168.04218616,0
+MSCI.US,D,20080208,000000,27.5351,28.6108,27.5253,28.6108,113136.82905774,0
+MSCI.US,D,20080211,000000,28.6296,29.1793,28.3062,28.704,103576.48128039,0
+MSCI.US,D,20080212,000000,28.5394,29.1694,27.7872,28.583,161847.63748855,0
+MSCI.US,D,20080213,000000,28.4927,30.9266,28.4927,30.8889,125053.50121874,0
+MSCI.US,D,20080214,000000,30.6735,30.8651,29.36,30.3918,112902.00288947,0
+MSCI.US,D,20080215,000000,30.3918,30.4305,27.695,28.9849,156263.20916952,0
+MSCI.US,D,20080219,000000,28.9472,29.6287,27.7227,29.3143,200945.69058516,0
+MSCI.US,D,20080220,000000,29.0761,31.3583,28.2526,29.4124,198476.48838671,0
+MSCI.US,D,20080221,000000,29.4968,31.0416,28.8548,30.6835,226786.64747017,0
+MSCI.US,D,20080222,000000,30.5922,31.1866,29.6596,30.8016,135238.70832795,0
+MSCI.US,D,20080225,000000,30.8194,31.2024,29.9978,30.2192,173566.77347369,0
+MSCI.US,D,20080226,000000,30.4463,32.2899,29.7865,30.9732,203788.8005451,0
+MSCI.US,D,20080227,000000,30.8194,31.3126,28.6018,29.2239,241183.60804358,0
+MSCI.US,D,20080228,000000,29.7251,29.7251,26.6481,28.3896,376800.25548354,0
+MSCI.US,D,20080229,000000,29.5513,29.5513,26.7851,27.1492,237439.49124063,0
+MSCI.US,D,20080303,000000,26.9408,27.7148,25.8355,26.544,205979.8395571,0
+MSCI.US,D,20080304,000000,25.403,27.2782,24.8284,26.8109,194262.71924723,0
+MSCI.US,D,20080305,000000,27.3219,29.3143,27.1393,28.9005,242773.97582691,0
+MSCI.US,D,20080306,000000,28.8905,29.0761,26.9955,27.2693,235210.1543986,0
+MSCI.US,D,20080307,000000,27.176,27.5908,24.1706,25.8068,294352.08232083,0
+MSCI.US,D,20080310,000000,25.9239,25.9239,24.5109,24.6647,93954.655407487,0
+MSCI.US,D,20080311,000000,25.1053,27.7048,24.883,27.6582,182000.35877844,0
+MSCI.US,D,20080312,000000,27.4489,28.3062,27.0302,27.2425,213315.88968059,0
+MSCI.US,D,20080313,000000,27.0302,27.7227,26.2631,27.3417,193497.77048453,0
+MSCI.US,D,20080314,000000,27.3417,27.3417,23.9731,24.5287,335199.74154662,0
+MSCI.US,D,20080317,000000,24.0465,24.235,21.2683,21.5243,402875.03069918,0
+MSCI.US,D,20080318,000000,23.5434,25.1489,21.6702,24.6558,617425.52147899,0
+MSCI.US,D,20080319,000000,24.3085,25.3383,23.6506,24.373,301815.11998594,0
+MSCI.US,D,20080320,000000,24.1438,25.7591,23.6506,25.7591,187695.64923699,0
+MSCI.US,D,20080324,000000,25.898,28.2277,25.7681,27.4587,240379.35361323,0
+MSCI.US,D,20080325,000000,27.1582,28.2198,26.1372,27.7495,178857.9210418,0
+MSCI.US,D,20080326,000000,27.8438,28.1176,26.8486,26.8565,265345.50743365,0
+MSCI.US,D,20080327,000000,27.1195,28.1752,26.7851,27.1195,190213.22764178,0
+MSCI.US,D,20080328,000000,27.0302,28.7665,26.8297,28.5394,150610.24789152,0
+MSCI.US,D,20080331,000000,28.2277,28.2277,25.633,27.167,252492.55411248,0
+MSCI.US,D,20080401,000000,27.2336,28.7754,27.0818,28.2109,127333.22994238,0
+MSCI.US,D,20080402,000000,28.3062,29.4492,27.1016,29.0126,140204.32434092,0
+MSCI.US,D,20080403,000000,28.8548,30.0792,28.0343,29.2488,118661.79495647,0
+MSCI.US,D,20080404,000000,29.0503,30.7222,28.9194,29.9384,63101.721978441,0
+MSCI.US,D,20080407,000000,29.9711,29.9711,28.445,28.6852,51467.244354395,0
+MSCI.US,D,20080408,000000,28.5651,29.214,27.555,28.1176,178822.64672467,0
+MSCI.US,D,20080409,000000,26.4388,26.8297,22.5086,25.5547,914386.89542911,0
+MSCI.US,D,20080410,000000,27.5253,27.5253,25.1757,26.0161,174570.57975518,0
+MSCI.US,D,20080411,000000,25.5726,26.4716,24.7748,25.5051,190319.05059314,0
+MSCI.US,D,20080414,000000,25.385,25.8355,25.0328,25.3136,165280.33246321,0
+MSCI.US,D,20080415,000000,25.4872,25.6877,24.4384,24.8095,92499.33786685,0
+MSCI.US,D,20080416,000000,25.0328,25.9616,24.1973,25.6182,176205.29239432,0
+MSCI.US,D,20080417,000000,25.5924,26.273,25.0596,26.0707,151998.04031081,0
+MSCI.US,D,20080418,000000,26.3287,26.8654,25.6599,26.2353,219012.18797676,0
+MSCI.US,D,20080421,000000,26.2999,26.4457,25.5825,26.0161,316147.57895091,0
+MSCI.US,D,20080422,000000,25.8068,26.1372,25.2134,26.1192,343525.48822475,0
+MSCI.US,D,20080423,000000,26.0448,27.304,25.4872,26.9031,277897.11730283,0
+MSCI.US,D,20080424,000000,26.8734,26.8932,26.3475,26.8297,176960.16278071,0
+MSCI.US,D,20080425,000000,26.4815,26.8198,25.8355,25.9079,295450.62533973,0
+MSCI.US,D,20080428,000000,25.5726,26.7573,25.3483,26.6004,656050.89872617,0
+MSCI.US,D,20080429,000000,26.9309,28.3062,26.8019,27.555,6279068.3128447,0
+MSCI.US,D,20080430,000000,27.7495,28.5204,27.3953,28.326,848806.90071353,0
+MSCI.US,D,20080501,000000,28.3161,30.3144,26.667,29.7688,959475.53541046,0
+MSCI.US,D,20080502,000000,29.8412,29.981,28.6296,28.9849,392320.95501666,0
+MSCI.US,D,20080505,000000,29.4681,29.4681,28.4063,28.8638,431104.56277207,0
+MSCI.US,D,20080506,000000,29.2586,29.4025,28.8728,29.1605,320667.73073052,0
+MSCI.US,D,20080507,000000,28.7834,29.36,28.0719,29.34,843504.66693147,0
+MSCI.US,D,20080508,000000,29.2239,29.4492,27.6235,29.3043,179447.50605653,0
+MSCI.US,D,20080509,000000,28.9472,29.4492,28.7377,29.34,194499.56109076,0
+MSCI.US,D,20080512,000000,29.4304,29.6764,29.1307,29.6764,218921.48258988,0
+MSCI.US,D,20080513,000000,29.4492,29.7251,28.9948,29.5613,231068.94956862,0
+MSCI.US,D,20080514,000000,29.4304,29.7688,28.8211,29.6963,246091.77731152,0
+MSCI.US,D,20080515,000000,29.6963,30.8651,29.3143,30.7312,270036.9916107,0
+MSCI.US,D,20080516,000000,30.2887,30.4106,29.5703,30.1536,253726.14737408,0
+MSCI.US,D,20080519,000000,29.8133,30.4007,29.7775,30.3342,267240.24218184,0
+MSCI.US,D,20080520,000000,30.1437,30.3342,28.9372,30.1349,525421.03188946,0
+MSCI.US,D,20080521,000000,29.7418,29.9195,28.4351,29.34,360926.81277921,0
+MSCI.US,D,20080522,000000,29.3847,30.3342,29.2239,30.1815,378346.27841106,0
+MSCI.US,D,20080523,000000,30.0078,31.5874,29.9195,31.5318,536357.07803451,0
+MSCI.US,D,20080527,000000,31.6718,33.2483,31.5607,32.8028,706943.67563032,0
+MSCI.US,D,20080528,000000,33.1314,34.4738,32.8942,34.0959,1134273.8864705,0
+MSCI.US,D,20080529,000000,33.7395,33.7395,31.9358,32.1639,999283.10620001,0
+MSCI.US,D,20080530,000000,32.4924,33.1214,32.2026,32.4636,873335.65300166,0
+MSCI.US,D,20080602,000000,31.8246,33.4686,30.9564,32.6819,493201.47063138,0
+MSCI.US,D,20080603,000000,32.8743,33.1949,32.3793,32.8842,388836.86032276,0
+MSCI.US,D,20080604,000000,32.6442,33.0937,32.3593,32.6442,371036.43206602,0
+MSCI.US,D,20080605,000000,32.4636,34.1046,32.3693,34.0174,441501.41578399,0
+MSCI.US,D,20080606,000000,34.318,34.3349,33.2396,33.285,215635.9319095,0
+MSCI.US,D,20080609,000000,33.0758,33.7772,31.7154,32.6541,410708.95261287,0
+MSCI.US,D,20080610,000000,32.3147,32.8118,31.4217,32.7484,211771.88242833,0
+MSCI.US,D,20080611,000000,32.6541,32.8743,30.9088,31.0416,142901.2978442,0
+MSCI.US,D,20080612,000000,31.3314,32.8308,31.3314,31.8246,237927.28465452,0
+MSCI.US,D,20080613,000000,32.3693,32.9566,31.9892,32.6362,376889.95303279,0
+MSCI.US,D,20080616,000000,32.4636,32.5925,31.1866,31.9705,299761.14689189,0
+MSCI.US,D,20080617,000000,32.3426,33.1135,31.9079,33.0301,265702.28195538,0
+MSCI.US,D,20080618,000000,31.6251,32.5925,31.396,32.4636,478761.1730398,0
+MSCI.US,D,20080619,000000,33.2563,33.4319,32.7007,32.9826,285032.60773753,0
+MSCI.US,D,20080620,000000,32.9299,33.5788,32.8118,33.3784,371900.14891665,0
+MSCI.US,D,20080623,000000,33.3942,34.7001,32.8743,33.9003,623605.58183853,0
+MSCI.US,D,20080624,000000,33.6324,34.2089,33.5233,33.6691,354559.29462011,0
+MSCI.US,D,20080625,000000,33.6691,34.7457,33.6047,34.3269,165786.26695449,0
+MSCI.US,D,20080626,000000,33.6691,33.6691,32.2651,32.8665,268200.71144516,0
+MSCI.US,D,20080627,000000,32.6917,33.6881,31.9625,33.0103,2199638.8905268,0
+MSCI.US,D,20080630,000000,33.0103,33.9827,32.3504,33.1412,202145.01736727,0
+MSCI.US,D,20080701,000000,32.399,32.4924,29.9978,30.9176,878291.1906383,0
+MSCI.US,D,20080702,000000,27.2852,29.9978,26.7851,29.1793,1386045.836676,0
+MSCI.US,D,20080703,000000,29.3847,30.3621,29.0126,29.9621,304936.39313231,0
+MSCI.US,D,20080707,000000,30.0435,30.0435,28.9948,29.4681,384535.40930929,0
+MSCI.US,D,20080708,000000,28.3062,29.2586,28.1841,28.5394,1089287.03809,0
+MSCI.US,D,20080709,000000,28.5304,29.6189,28.3062,29.34,512424.96562454,0
+MSCI.US,D,20080710,000000,29.8222,29.9443,28.9561,29.8133,344537.3572073,0
+MSCI.US,D,20080711,000000,30.3244,30.5644,29.2488,29.9006,748319.44177529,0
+MSCI.US,D,20080714,000000,29.851,30.2093,29.5802,30.108,423746.34022069,0
+MSCI.US,D,20080715,000000,29.6963,30.5467,28.7467,29.3658,969035.8831878,0
+MSCI.US,D,20080716,000000,28.9948,29.0305,28.0343,28.9948,4721069.2507439,0
+MSCI.US,D,20080717,000000,29.2686,29.2686,28.3617,28.5394,1416099.5548629,0
+MSCI.US,D,20080718,000000,28.7665,29.2686,28.4837,29.2339,1053661.9934733,0
+MSCI.US,D,20080721,000000,29.214,29.7161,29.0503,29.5513,1098902.816937,0
+MSCI.US,D,20080722,000000,29.1118,30.0345,29.0404,30.0345,799615.35373224,0
+MSCI.US,D,20080723,000000,30.0712,30.493,29.6,30.3144,1410585.6751781,0
+MSCI.US,D,20080724,000000,30.5922,30.5922,29.9384,30.2697,502870.66487299,0
+MSCI.US,D,20080725,000000,30.3144,31.003,29.6596,30.6735,929948.91630515,0
+MSCI.US,D,20080728,000000,30.4751,30.484,27.6007,29.6357,469780.33190087,0
+MSCI.US,D,20080729,000000,29.4581,30.228,28.9659,29.8222,378639.55916197,0
+MSCI.US,D,20080730,000000,30.1349,30.1349,29.0126,29.3927,508852.18121903,0
+MSCI.US,D,20080731,000000,29.1872,29.1872,26.8654,27.167,1133924.1668121,0
+MSCI.US,D,20080801,000000,27.3139,27.9698,26.8833,27.687,770998.81200865,0
+MSCI.US,D,20080804,000000,27.8894,28.6018,27.5818,27.7584,818084.98617665,0
+MSCI.US,D,20080805,000000,27.8894,28.2109,27.5351,27.7684,438873.98307731,0
+MSCI.US,D,20080806,000000,27.9271,27.9271,26.9131,27.6414,366371.15166739,0
+MSCI.US,D,20080807,000000,27.7495,27.7495,26.8932,27.0669,218829.76936537,0
+MSCI.US,D,20080808,000000,26.6759,27.6771,25.6182,27.6096,540888.31602808,0
+MSCI.US,D,20080811,000000,27.304,28.2714,26.9408,27.9698,248178.00120981,0
+MSCI.US,D,20080812,000000,28.2198,28.6852,27.0818,27.4687,297958.1253682,0
+MSCI.US,D,20080813,000000,27.44,27.5351,26.9875,27.1959,620917.67887393,0
+MSCI.US,D,20080814,000000,27.1195,27.9698,26.8932,27.8517,544792.67901452,0
+MSCI.US,D,20080815,000000,27.8805,28.5571,27.7227,28.4063,304027.32358823,0
+MSCI.US,D,20080818,000000,28.4738,28.7665,28.0621,28.2803,456274.29979415,0
+MSCI.US,D,20080819,000000,27.9698,28.1473,27.5154,27.8438,375554.56817036,0
+MSCI.US,D,20080820,000000,27.7495,28.4837,27.1105,28.2277,299026.43325814,0
+MSCI.US,D,20080821,000000,27.8517,27.9439,26.9408,27.4687,294188.81262444,0
+MSCI.US,D,20080822,000000,27.7584,28.5394,27.6007,28.3896,308531.34996573,0
+MSCI.US,D,20080825,000000,28.1663,28.3896,26.8734,27.0748,435566.25996903,0
+MSCI.US,D,20080826,000000,27.2782,27.4866,26.9031,27.2782,193795.08258597,0
+MSCI.US,D,20080827,000000,27.2782,27.4489,26.292,27.4489,368531.95555045,0
+MSCI.US,D,20080828,000000,27.2336,27.4489,26.7205,27.2613,812601.34162083,0
+MSCI.US,D,20080829,000000,27.2048,27.304,26.4388,27.2613,204722.05819235,0
+MSCI.US,D,20080902,000000,27.2336,27.4033,26.8109,27.047,487140.33511241,0
+MSCI.US,D,20080903,000000,26.9676,27.0569,25.9694,26.2006,458798.93306237,0
+MSCI.US,D,20080904,000000,25.7978,26.1094,23.8818,24.245,1876321.5546617,0
+MSCI.US,D,20080905,000000,23.8977,24.4573,23.1952,24.4384,1223634.8179512,0
+MSCI.US,D,20080908,000000,25.1132,25.7074,25.0407,25.1955,943611.16324482,0
+MSCI.US,D,20080909,000000,25.005,25.633,24.8472,24.9296,1074232.9673805,0
+MSCI.US,D,20080910,000000,24.9296,25.1132,23.605,23.8352,384628.13037144,0
+MSCI.US,D,20080911,000000,23.5683,23.5683,21.7901,23.1119,2510454.0005667,0
+MSCI.US,D,20080912,000000,23.1793,24.3174,22.9661,24.0088,1008264.9551766,0
+MSCI.US,D,20080915,000000,23.343,23.4145,22.2636,22.3757,1427687.6719559,0
+MSCI.US,D,20080916,000000,22.3657,22.6921,20.0895,21.1046,1090547.8429676,0
+MSCI.US,D,20080917,000000,21.1046,21.1046,18.0357,18.2826,2473036.0128027,0
+MSCI.US,D,20080918,000000,18.2739,20.9775,18.1825,20.5083,4251166.9704894,0
+MSCI.US,D,20080919,000000,24.7024,26.026,20.675,23.5346,3695979.4541382,0
+MSCI.US,D,20080922,000000,23.9334,24.1973,22.6564,22.7556,643320.90159612,0
+MSCI.US,D,20080923,000000,23.0562,23.6427,22.3091,22.7199,613560.46416018,0
+MSCI.US,D,20080924,000000,22.6327,22.7835,21.3576,22.1999,339208.9196468,0
+MSCI.US,D,20080925,000000,22.1177,22.7556,21.8715,22.7011,316908.49636308,0
+MSCI.US,D,20080926,000000,21.8538,22.8579,21.2782,22.5086,522446.90303736,0
+MSCI.US,D,20080929,000000,21.563,21.9797,20.2016,20.6849,734728.75130749,0
+MSCI.US,D,20080930,000000,20.7752,21.9182,20.2532,21.9182,1073994.1098617,0
+MSCI.US,D,20081001,000000,21.7327,21.7327,19.5776,20.1828,966079.89541309,0
+MSCI.US,D,20081002,000000,21.6423,21.6423,19.6351,20.0241,1432452.7282801,0
+MSCI.US,D,20081003,000000,20.2285,21.3139,20.2285,20.5172,1145222.0266671,0
+MSCI.US,D,20081006,000000,19.8157,20.1084,18.1151,19.4586,1317440.3133892,0
+MSCI.US,D,20081007,000000,19.9457,19.9457,17.0941,17.0941,902699.00241057,0
+MSCI.US,D,20081008,000000,16.9848,18.1915,16.464,17.8164,915529.78330382,0
+MSCI.US,D,20081009,000000,17.9365,18.2649,16.4093,16.4382,1044906.907964,0
+MSCI.US,D,20081010,000000,16.3558,16.8678,15.1235,15.7079,1212853.9788015,0
+MSCI.US,D,20081013,000000,16.3826,18.0912,16.1653,17.8064,786269.56780903,0
+MSCI.US,D,20081014,000000,18.0277,18.2292,17.2141,18.0714,746150.57519119,0
+MSCI.US,D,20081015,000000,17.6804,17.8778,16.4382,16.8955,1850907.9209327,0
+MSCI.US,D,20081016,000000,16.8955,16.9571,15.3835,16.5652,1092845.7127686,0
+MSCI.US,D,20081017,000000,16.5195,17.9552,16.072,17.3679,1547905.5682162,0
+MSCI.US,D,20081020,000000,17.742,17.742,17.0047,17.4612,774032.40328103,0
+MSCI.US,D,20081021,000000,17.7974,17.7974,16.7398,16.9848,706559.68949251,0
+MSCI.US,D,20081022,000000,16.0442,16.7944,15.2059,15.6712,1047980.8127416,0
+MSCI.US,D,20081023,000000,15.5065,15.5065,14.2185,14.9954,1135207.1441177,0
+MSCI.US,D,20081024,000000,14.0469,14.657,13.7581,13.9625,699090.60480162,0
+MSCI.US,D,20081027,000000,13.9348,14.5916,13.0944,13.1122,934934.68907075,0
+MSCI.US,D,20081028,000000,13.5895,13.778,12.9317,13.2878,1001133.4960924,0
+MSCI.US,D,20081029,000000,13.4972,15.0054,13.021,14.6183,2161090.1089396,0
+MSCI.US,D,20081030,000000,14.7662,15.7803,14.7662,15.5233,730541.18594645,0
+MSCI.US,D,20081031,000000,15.315,15.8428,15.0341,15.7426,769339.91126635,0
+MSCI.US,D,20081103,000000,15.6543,15.9788,15.3596,15.431,610077.37730392,0
+MSCI.US,D,20081104,000000,15.8527,15.8527,15.431,15.6097,1656970.7332406,0
+MSCI.US,D,20081105,000000,15.2594,15.5233,14.7841,15.0678,600033.2674632,0
+MSCI.US,D,20081106,000000,14.8109,15.0678,13.4129,13.5547,531649.46845535,0
+MSCI.US,D,20081107,000000,13.6074,14.0191,13.2779,13.8346,361700.83208061,0
+MSCI.US,D,20081110,000000,14.0003,14.1194,13.4228,13.4773,456548.43163006,0
+MSCI.US,D,20081111,000000,13.4506,13.8346,12.3185,12.6042,519549.3698453,0
+MSCI.US,D,20081112,000000,12.2172,12.5298,11.6517,11.9514,616473.11491672,0
+MSCI.US,D,20081113,000000,11.9603,12.9783,11.7906,12.9415,1088669.2336215,0
+MSCI.US,D,20081114,000000,12.6489,13.394,11.9701,12.7362,923824.28701535,0
+MSCI.US,D,20081117,000000,12.5586,12.6956,11.735,11.8005,575645.61244357,0
+MSCI.US,D,20081118,000000,11.9334,11.9334,11.2062,11.3868,518160.56958838,0
+MSCI.US,D,20081119,000000,11.225,11.7906,11.0127,11.0584,619842.31612056,0
+MSCI.US,D,20081120,000000,10.8301,11.6685,10.1008,10.8499,958890.98958388,0
+MSCI.US,D,20081121,000000,11.1408,11.7806,10.4382,11.5069,559717.74650712,0
+MSCI.US,D,20081124,000000,11.9245,12.6042,11.607,12.4286,639623.14532424,0
+MSCI.US,D,20081125,000000,13.0845,13.0944,12.3641,13.021,452025.25633755,0
+MSCI.US,D,20081126,000000,12.8384,14.7414,12.2451,14.3555,946002.7619456,0
+MSCI.US,D,20081128,000000,14.1541,14.7137,13.6153,14.0906,110709.95603983,0
+MSCI.US,D,20081201,000000,13.5547,14.2434,13.0944,13.4129,734314.53004074,0
+MSCI.US,D,20081202,000000,13.7581,14.2086,13.1876,13.5736,863959.73951096,0
+MSCI.US,D,20081203,000000,13.516,14.5212,12.9684,14.4388,367421.31847995,0
+MSCI.US,D,20081204,000000,14.2275,14.677,13.5359,13.6431,453221.55960677,0
+MSCI.US,D,20081205,000000,13.3236,14.8278,13.1499,14.6273,374926.68532562,0
+MSCI.US,D,20081208,000000,14.928,15.7714,14.928,15.2693,489057.24228852,0
+MSCI.US,D,20081209,000000,15.2059,15.2872,14.3644,14.7315,658734.77034024,0
+MSCI.US,D,20081210,000000,14.7494,15.4599,14.4755,15.315,414799.76556124,0
+MSCI.US,D,20081211,000000,15.1235,15.1979,13.8624,14.1541,504728.10962881,0
+MSCI.US,D,20081212,000000,13.6342,15.1423,13.6342,14.9866,452298.38033583,0
+MSCI.US,D,20081215,000000,14.938,15.1325,13.9169,14.2355,433240.17071432,0
+MSCI.US,D,20081216,000000,14.5469,14.7841,14.1352,14.6096,414539.74345218,0
+MSCI.US,D,20081217,000000,14.2989,15.6265,14.1541,15.0678,395815.12808687,0
+MSCI.US,D,20081218,000000,15.1423,15.698,14.9032,15.2237,400010.75614897,0
+MSCI.US,D,20081219,000000,15.2495,15.825,14.9112,15.0678,572648.30332594,0
+MSCI.US,D,20081222,000000,15.0501,15.0778,14.038,14.3286,431337.37326507,0
+MSCI.US,D,20081223,000000,14.3188,14.9954,13.8723,14.3188,2185732.7468803,0
+MSCI.US,D,20081224,000000,14.3089,14.7414,14.0817,14.7137,212389.68689675,0
+MSCI.US,D,20081226,000000,14.7137,15.7158,14.5748,15.6176,219279.26494925,0
+MSCI.US,D,20081229,000000,15.5065,15.7158,15.0501,15.552,577912.23927798,0
+MSCI.US,D,20081230,000000,15.4697,15.6881,15.1035,15.4886,449263.78122582,0
+MSCI.US,D,20081231,000000,15.6712,16.4382,15.4599,16.2208,485634.62569018,0
+MSCI.US,D,20090102,000000,16.3648,17.1774,15.9251,17.0315,376740.79306325,0
+MSCI.US,D,20090105,000000,16.8955,16.8955,15.1582,15.178,588669.89816217,0
+MSCI.US,D,20090106,000000,15.5065,15.9788,15.0858,15.9441,542410.15085243,0
+MSCI.US,D,20090107,000000,15.5809,16.0353,15.2059,15.9788,897401.80781667,0
+MSCI.US,D,20090108,000000,16.0165,17.0861,15.698,16.8301,1284501.1560618,0
+MSCI.US,D,20090109,000000,15.8894,16.7944,14.1094,15.178,2584604.646505,0
+MSCI.US,D,20090112,000000,14.5371,14.928,14.1094,14.2612,859827.60521968,0
+MSCI.US,D,20090113,000000,13.8444,15.1582,13.8444,14.8011,1295540.0016454,0
+MSCI.US,D,20090114,000000,14.8011,15.1682,14.5549,14.7841,939670.51810361,0
+MSCI.US,D,20090115,000000,14.8278,15.571,14.667,15.2872,628100.53767735,0
+MSCI.US,D,20090116,000000,15.4509,15.698,14.9954,15.5065,571981.11481355,0
+MSCI.US,D,20090120,000000,15.3497,15.7426,14.8456,14.9112,851431.30990731,0
+MSCI.US,D,20090121,000000,15.0144,16.1653,14.7841,16.1484,858291.66066848,0
+MSCI.US,D,20090122,000000,15.562,15.9877,15.1502,15.315,431245.66004055,0
+MSCI.US,D,20090123,000000,15.0501,15.3596,14.8198,15.2961,386559.14727439,0
+MSCI.US,D,20090126,000000,15.4976,16.1286,15.2872,15.7337,288516.70243143,0
+MSCI.US,D,20090127,000000,15.6097,15.9598,15.3497,15.7248,457115.8442169,0
+MSCI.US,D,20090128,000000,16.0641,16.849,15.8071,16.839,477959.94212234,0
+MSCI.US,D,20090129,000000,16.6099,16.7844,15.9351,15.9688,489304.16250837,0
+MSCI.US,D,20090130,000000,15.8894,16.2368,15.5809,15.8527,344075.76757183,0
+MSCI.US,D,20090202,000000,15.9351,16.6466,15.3934,16.6019,297990.37617242,0
+MSCI.US,D,20090203,000000,16.6019,16.6197,15.7714,16.0442,694787.13811288,0
+MSCI.US,D,20090204,000000,16.1564,16.2119,15.6265,15.7625,343710.93034904,0
+MSCI.US,D,20090205,000000,15.5898,16.6297,15.5233,16.6099,430852.60336406,0
+MSCI.US,D,20090206,000000,16.5195,16.975,14.685,15.6176,3608932.5178607,0
+MSCI.US,D,20090209,000000,15.8071,16.3558,15.6176,15.8894,923709.39352531,0
+MSCI.US,D,20090210,000000,15.8527,16.3558,15.5233,15.5233,653631.0805717,0
+MSCI.US,D,20090211,000000,15.7248,15.9163,15.5233,15.7714,416925.29512717,0
+MSCI.US,D,20090212,000000,15.7625,16.3092,15.5233,16.1564,408398.98876028,0
+MSCI.US,D,20090213,000000,16.2536,17.0861,16.2536,16.4005,618486.7745055,0
+MSCI.US,D,20090217,000000,16.1653,16.1653,14.8655,15.2406,1038894.1486513,0
+MSCI.US,D,20090218,000000,15.178,15.3835,14.685,14.8456,614036.1635225,0
+MSCI.US,D,20090219,000000,14.7494,15.1502,14.6373,14.7494,443468.7148417,0
+MSCI.US,D,20090220,000000,14.421,15.3398,14.421,15.1879,614908.95091183,0
+MSCI.US,D,20090223,000000,15.0431,15.3239,14.6273,14.8109,673798.91942605,0
+MSCI.US,D,20090224,000000,14.9032,15.3745,14.5916,15.3745,719023.61748772,0
+MSCI.US,D,20090225,000000,15.3398,15.4032,14.0628,14.2086,937501.65151951,0
+MSCI.US,D,20090226,000000,14.411,15.0778,14.0102,14.7137,771005.86687207,0
+MSCI.US,D,20090227,000000,14.4388,14.928,14.2889,14.3922,778966.7763274,0
+MSCI.US,D,20090302,000000,14.1273,14.3188,13.2244,13.2342,757684.26905203,0
+MSCI.US,D,20090303,000000,13.394,13.4327,12.51,12.8681,855204.6540016,0
+MSCI.US,D,20090304,000000,13.1598,13.2779,12.4098,12.5675,1280789.2900631,0
+MSCI.US,D,20090305,000000,12.5764,12.6578,11.9701,12.0565,673220.42062527,0
+MSCI.US,D,20090306,000000,11.8987,12.3829,11.5167,12.2539,655911.81713295,0
+MSCI.US,D,20090309,000000,12.2271,12.3363,11.6874,12.1289,804814.78807584,0
+MSCI.US,D,20090310,000000,12.2451,13.021,12.1032,13.0071,756284.38258115,0
+MSCI.US,D,20090311,000000,13.1966,13.7581,12.885,13.516,1773693.4485931,0
+MSCI.US,D,20090312,000000,13.4416,13.7086,12.9505,13.5895,1453333.1083403,0
+MSCI.US,D,20090313,000000,13.778,13.9268,13.394,13.652,798466.41883174,0
+MSCI.US,D,20090316,000000,13.8811,13.8991,13.2342,13.3672,754539.81564012,0
+MSCI.US,D,20090317,000000,13.4506,13.6986,13.2621,13.5736,926349.9281212,0
+MSCI.US,D,20090318,000000,13.5984,13.8247,13.4129,13.7581,841898.17374604,0
+MSCI.US,D,20090319,000000,13.9715,14.657,13.8911,14.3833,794317.15130071,0
+MSCI.US,D,20090320,000000,14.4577,14.4845,14.1004,14.1441,751844.8578121,0
+MSCI.US,D,20090323,000000,14.3089,14.7761,14.2512,14.7662,790978.18522583,0
+MSCI.US,D,20090324,000000,14.3733,14.92,14.0102,14.2989,570879.54828175,0
+MSCI.US,D,20090325,000000,14.5371,14.7662,14.1352,14.657,540446.88314525,0
+MSCI.US,D,20090326,000000,14.5549,14.8198,14.2512,14.6273,723384.53092146,0
+MSCI.US,D,20090327,000000,14.4666,15.6354,14.3188,15.431,767281.90682176,0
+MSCI.US,D,20090330,000000,15.2406,15.3934,14.938,14.9767,872503.17911761,0
+MSCI.US,D,20090331,000000,15.306,15.4796,14.8198,15.4409,827703.78853666,0
+MSCI.US,D,20090401,000000,15.0948,15.6543,14.8655,15.5233,944972.75188568,0
+MSCI.US,D,20090402,000000,15.7079,18.4564,15.7079,17.5077,1398450.302251,0
+MSCI.US,D,20090403,000000,18.1051,18.2649,17.3402,18.2292,1049128.7398045,0
+MSCI.US,D,20090406,000000,18.1151,18.5833,18.0446,18.5009,951556.95513567,0
+MSCI.US,D,20090407,000000,18.3988,18.9464,17.7617,18.1348,1208044.5776215,0
+MSCI.US,D,20090408,000000,18.3373,18.371,17.8601,18.2192,710303.80629547,0
+MSCI.US,D,20090409,000000,18.4464,19.1599,18.2739,19.1142,1637769.4106754,0
+MSCI.US,D,20090413,000000,18.9366,19.0208,18.6013,18.9087,846099.84883393,0
+MSCI.US,D,20090414,000000,18.878,19.2223,18.4464,18.5109,1190369.1212311,0
+MSCI.US,D,20090415,000000,18.4464,18.7391,17.8164,18.7301,681054.34253897,0
+MSCI.US,D,20090416,000000,18.7768,19.1599,18.5833,19.1599,765372.05450908,0
+MSCI.US,D,20090417,000000,19.1222,19.532,19.0875,19.269,858840.93217793,0
+MSCI.US,D,20090420,000000,19.2124,19.2124,17.9165,17.9552,808600.22622171,0
+MSCI.US,D,20090421,000000,17.6804,19.5964,17.6804,19.5776,1008816.2423613,0
+MSCI.US,D,20090422,000000,19.3702,20.0707,19.0308,19.5497,849068.93849786,0
+MSCI.US,D,20090423,000000,18.9931,18.9931,17.7141,18.6469,1139854.2834389,0
+MSCI.US,D,20090424,000000,18.4564,18.9734,18.2649,18.629,911560.91870892,0
+MSCI.US,D,20090427,000000,18.4832,18.6747,18.2739,18.3888,788645.04110769,0
+MSCI.US,D,20090428,000000,18.0912,18.2649,17.8431,17.868,1022998.5335191,0
+MSCI.US,D,20090429,000000,18.1151,18.8215,17.868,18.7301,685258.03330213,0
+MSCI.US,D,20090430,000000,19.0408,19.523,18.6557,19.1678,873348.75489087,0
+MSCI.US,D,20090501,000000,19.5776,20.0002,19.2412,19.909,703020.16372886,0
+MSCI.US,D,20090504,000000,20.1639,20.4209,19.4326,20.3624,776208.32472856,0
+MSCI.US,D,20090505,000000,20.1541,20.675,19.9923,20.5727,606826.09310303,0
+MSCI.US,D,20090506,000000,20.6303,21.05,20.402,20.7663,879791.86087237,0
+MSCI.US,D,20090507,000000,21.0579,21.1046,20.1372,20.3069,712974.57602033,0
+MSCI.US,D,20090508,000000,20.6114,21.5878,20.3356,21.5878,731608.48599876,0
+MSCI.US,D,20090511,000000,21.3576,21.9897,21.0946,21.5441,721923.16635503,0
+MSCI.US,D,20090512,000000,21.7804,21.7804,20.9498,21.2495,693594.8661942,0
+MSCI.US,D,20090513,000000,20.792,21.2306,19.7323,20.0429,883106.6388441,0
+MSCI.US,D,20090514,000000,20.0796,20.7831,19.7323,20.6948,617999.98892924,0
+MSCI.US,D,20090515,000000,20.5629,21.3139,20.5629,21.0946,871542.70985428,0
+MSCI.US,D,20090518,000000,21.4955,21.7514,21.0114,21.442,972330.50440687,0
+MSCI.US,D,20090519,000000,19.5409,19.6996,18.4464,19.6996,15685428.578396,0
+MSCI.US,D,20090520,000000,19.7244,20.0429,19.2412,19.4496,3814857.9341857,0
+MSCI.US,D,20090521,000000,19.4069,19.7244,19.0585,19.2124,2075056.0494822,0
+MSCI.US,D,20090522,000000,19.1042,19.2868,18.3988,18.9009,1753372.4184186,0
+MSCI.US,D,20090526,000000,18.9009,19.9457,18.7204,19.9358,2091423.3326262,0
+MSCI.US,D,20090527,000000,19.778,19.9824,18.5476,18.7301,2507229.9279819,0
+MSCI.US,D,20090528,000000,19.0953,19.3047,18.7014,18.886,1145411.500142,0
+MSCI.US,D,20090529,000000,19.0875,19.532,18.7204,19.4237,1289242.0242829,0
+MSCI.US,D,20090601,000000,19.6064,20.544,19.4963,20.5172,2105127.9087464,0
+MSCI.US,D,20090602,000000,20.536,21.2148,20.3922,21.1413,1584235.0913377,0
+MSCI.US,D,20090603,000000,20.792,20.9021,20.4766,20.7484,1307255.10628,0
+MSCI.US,D,20090604,000000,20.8188,22.4302,20.667,21.705,2908532.7319751,0
+MSCI.US,D,20090605,000000,21.6513,21.705,20.667,20.9498,1876771.0502455,0
+MSCI.US,D,20090608,000000,20.7305,20.7831,20.1372,20.5827,688822.75500659,0
+MSCI.US,D,20090609,000000,20.4209,21.4617,20.4209,21.2306,2026662.7099055,0
+MSCI.US,D,20090610,000000,21.3319,21.3319,20.7384,21.2148,1563950.343318,0
+MSCI.US,D,20090611,000000,21.2395,21.9182,20.9775,21.8715,1223908.9497871,0
+MSCI.US,D,20090612,000000,21.4617,22.0452,21.4617,21.8448,1723866.9639036,0
+MSCI.US,D,20090615,000000,21.6423,21.8538,21.1681,21.5054,1894471.7025767,0
+MSCI.US,D,20090616,000000,21.7227,21.9708,20.288,20.792,2987923.1257622,0
+MSCI.US,D,20090617,000000,20.8188,21.6076,20.7583,21.3676,1427049.7107349,0
+MSCI.US,D,20090618,000000,21.2395,21.9986,21.0858,21.9182,927698.41487284,0
+MSCI.US,D,20090619,000000,21.9182,21.9182,21.4033,21.7614,977169.1328782,0
+MSCI.US,D,20090622,000000,21.6245,21.6613,20.7484,20.7663,1027007.7116192,0
+MSCI.US,D,20090623,000000,20.8744,21.4519,20.3446,21.2495,1133859.6652037,0
+MSCI.US,D,20090624,000000,21.3863,22.1078,21.1324,21.9182,1537911.8502571,0
+MSCI.US,D,20090625,000000,21.9083,22.8122,21.7614,22.7556,1268859.5160129,0
+MSCI.US,D,20090626,000000,22.6484,23.4145,22.319,22.7111,4347027.4468591,0
+MSCI.US,D,20090629,000000,22.9928,23.0008,21.6076,22.4202,1628475.1320328,0
+MSCI.US,D,20090630,000000,22.2536,22.5453,22.0164,22.319,1922835.2770548,0
+MSCI.US,D,20090701,000000,22.3757,22.6028,21.9182,21.9797,1861796.598709,0
+MSCI.US,D,20090702,000000,22.5006,22.9411,21.7227,22.593,1577645.8488994,0
+MSCI.US,D,20090706,000000,22.4382,22.9661,22.1345,22.6564,1152012.8366317,0
+MSCI.US,D,20090707,000000,22.8202,23.0106,22.1445,22.1912,903001.35370018,0
+MSCI.US,D,20090708,000000,22.1912,22.4014,21.8715,22.0998,946440.1634779,0
+MSCI.US,D,20090709,000000,22.3558,22.9333,22.1622,22.4629,993644.25464885,0
+MSCI.US,D,20090710,000000,22.1078,23.0008,22.0998,22.8579,1279242.259298,0
+MSCI.US,D,20090713,000000,22.9661,23.4969,22.583,23.4969,771860.51318402,0
+MSCI.US,D,20090714,000000,23.5504,23.5594,23.1595,23.3529,626704.68255699,0
+MSCI.US,D,20090715,000000,23.5683,24.1061,23.2756,23.9999,1398169.1155516,0
+MSCI.US,D,20090716,000000,24.0366,24.1973,23.4493,24.0644,797228.79421962,0
+MSCI.US,D,20090717,000000,23.9632,24.6468,23.5951,24.3929,532238.04563244,0
+MSCI.US,D,20090720,000000,24.4017,24.9296,24.3263,24.502,749839.26092438,0
+MSCI.US,D,20090721,000000,24.5287,24.5556,23.3787,23.5247,865920.99154287,0
+MSCI.US,D,20090722,000000,23.2855,23.3332,22.7835,23.1595,747302.53360458,0
+MSCI.US,D,20090723,000000,23.1029,24.2073,22.9054,24.1973,928915.88273232,0
+MSCI.US,D,20090724,000000,24.1706,24.2549,23.5434,24.1795,234343.41403506,0
+MSCI.US,D,20090727,000000,23.9334,24.2817,23.7429,24.2073,281659.37518316,0
+MSCI.US,D,20090728,000000,24.2549,24.4286,23.8729,24.0802,448011.03904921,0
+MSCI.US,D,20090729,000000,24.0465,24.1795,23.343,24.0981,524198.52484182,0
+MSCI.US,D,20090730,000000,24.5377,25.1757,24.0713,24.8374,686284.01201153,0
+MSCI.US,D,20090731,000000,24.6468,25.6877,24.4017,25.5249,806675.25634455,0
+MSCI.US,D,20090803,000000,25.898,26.1629,25.6599,26.0161,574589.39860522,0
+MSCI.US,D,20090804,000000,25.7412,26.2166,25.4574,25.6182,877871.93018338,0
+MSCI.US,D,20090805,000000,25.8455,25.8455,24.7302,24.8552,490367.43121014,0
+MSCI.US,D,20090806,000000,24.8552,25.393,24.373,25.2769,548760.53577179,0
+MSCI.US,D,20090807,000000,25.7412,26.292,24.9108,26.2166,547519.88764677,0
+MSCI.US,D,20090810,000000,26.2166,26.7305,25.898,26.3752,676829.48718554,0
+MSCI.US,D,20090811,000000,26.4289,26.7305,25.8355,25.8455,665460.07085872,0
+MSCI.US,D,20090812,000000,25.9417,26.6948,25.8882,26.1452,928241.6393565,0
+MSCI.US,D,20090813,000000,26.6004,26.6004,25.8882,26.2006,696592.17531183,0
+MSCI.US,D,20090814,000000,26.2006,26.4001,25.7978,26.026,1121781.7390215,0
+MSCI.US,D,20090817,000000,26.1192,26.2543,25.3136,25.3383,844928.74150552,0
+MSCI.US,D,20090818,000000,25.4217,26.5637,25.4217,26.3752,519794.27438989,0
+MSCI.US,D,20090819,000000,26.2631,26.5817,26.0161,26.4546,408857.55488285,0
+MSCI.US,D,20090820,000000,26.4636,27.0569,26.4388,26.9408,580420.74714408,0
+MSCI.US,D,20090821,000000,26.9578,27.3596,26.7851,27.0112,771463.42515701,0
+MSCI.US,D,20090824,000000,27.0818,27.7327,26.9408,27.5908,822224.17533136,0
+MSCI.US,D,20090825,000000,27.5908,27.6007,27.1016,27.5054,291036.29651148,0
+MSCI.US,D,20090826,000000,27.432,27.9439,27.1293,27.8994,546471.73650946,0
+MSCI.US,D,20090827,000000,27.9439,27.9599,27.3666,27.432,272607.98540998,0
+MSCI.US,D,20090828,000000,27.8438,27.8438,26.9408,27.0916,907813.77839308,0
+MSCI.US,D,20090831,000000,26.9775,26.9775,26.3564,26.8654,998386.1307075,0
+MSCI.US,D,20090901,000000,26.6481,27.2236,26.0707,26.1094,831324.94914851,0
+MSCI.US,D,20090902,000000,25.9417,26.0628,25.403,25.5051,640537.25405648,0
+MSCI.US,D,20090903,000000,25.7244,25.8792,25.0864,25.8792,344803.42634215,0
+MSCI.US,D,20090904,000000,25.6787,26.4289,25.5636,26.4289,261694.11169283,0
+MSCI.US,D,20090908,000000,26.7116,27.1582,26.4815,27.1293,514583.75383233,0
+MSCI.US,D,20090909,000000,27.2048,27.2782,26.793,27.2782,433397.39338492,0
+MSCI.US,D,20090910,000000,27.0818,27.3139,26.6004,26.7573,324166.9429889,0
+MSCI.US,D,20090911,000000,26.9508,27.0034,26.4457,26.6381,313798.30943067,0
+MSCI.US,D,20090914,000000,26.3475,26.6381,26.2353,26.526,387171.91255466,0
+MSCI.US,D,20090915,000000,26.3752,26.6381,25.3036,25.5636,724324.84343214,0
+MSCI.US,D,20090916,000000,25.4952,25.6877,25.0229,25.4217,991000.69654006,0
+MSCI.US,D,20090917,000000,25.2322,25.5051,24.9296,24.9296,635443.64266425,0
+MSCI.US,D,20090918,000000,24.9395,25.0864,24.3263,24.6468,1524422.9513901,0
+MSCI.US,D,20090921,000000,24.6121,25.1231,24.1973,25.005,1058538.9197746,0
+MSCI.US,D,20090922,000000,25.1132,26.1372,25.1132,25.7154,713541.98860715,0
+MSCI.US,D,20090923,000000,25.8455,26.7573,25.4872,26.3564,1018851.2816633,0
+MSCI.US,D,20090924,000000,26.2999,26.4983,26.0448,26.2353,805833.71192181,0
+MSCI.US,D,20090925,000000,25.9784,26.0905,25.4872,25.7591,583626.67865154,0
+MSCI.US,D,20090928,000000,26.0448,27.1016,25.778,27.0748,366753.12212993,0
+MSCI.US,D,20090929,000000,27.2693,27.7782,27.167,27.6235,486825.88977122,0
+MSCI.US,D,20090930,000000,27.8348,27.8348,26.9131,27.047,795363.28676275,0
+MSCI.US,D,20091001,000000,24.3363,25.5249,23.8352,24.7818,4336271.8036502,0
+MSCI.US,D,20091002,000000,24.0188,25.0695,23.3332,24.756,1685473.3893117,0
+MSCI.US,D,20091005,000000,24.747,24.9782,24.6835,24.8472,938538.71644285,0
+MSCI.US,D,20091006,000000,24.9395,25.0765,23.7885,23.9235,2073906.1067441,0
+MSCI.US,D,20091007,000000,23.7598,24.0366,23.223,23.725,987262.62676289,0
+MSCI.US,D,20091008,000000,23.8818,24.3829,23.8729,24.1706,737457.975615,0
+MSCI.US,D,20091009,000000,24.2817,24.747,24.2549,24.5833,365161.74650896,0
+MSCI.US,D,20091012,000000,24.8472,24.8472,24.0644,24.235,279272.81567053,0
+MSCI.US,D,20091013,000000,24.2906,24.4474,24.0188,24.1973,463840.13689774,0
+MSCI.US,D,20091014,000000,24.3363,25.4307,24.3263,25.3483,1177085.821241,0
+MSCI.US,D,20091015,000000,25.3136,26.1005,25.1489,25.8712,933844.20875291,0
+MSCI.US,D,20091016,000000,25.651,25.7978,25.0407,25.6023,1193934.8507732,0
+MSCI.US,D,20091019,000000,25.5151,26.2543,25.3672,25.9694,630569.7398758,0
+MSCI.US,D,20091020,000000,25.7978,26.292,25.0407,25.3573,442144.41619323,0
+MSCI.US,D,20091021,000000,25.4774,25.9694,25.3226,25.5448,636881.82696514,0
+MSCI.US,D,20091022,000000,25.6688,26.036,24.9961,26.0161,649861.76782794,0
+MSCI.US,D,20091023,000000,26.0707,26.535,25.778,26.0061,598986.12416354,0
+MSCI.US,D,20091026,000000,26.2086,27.0916,26.0448,26.3822,1324772.3321621,0
+MSCI.US,D,20091027,000000,26.283,27.3318,25.9417,26.8932,1019869.1976716,0
+MSCI.US,D,20091028,000000,26.9875,27.0212,26.292,26.3187,1180765.4364357,0
+MSCI.US,D,20091029,000000,26.5817,26.8019,26.1729,26.6948,924748.47412392,0
+MSCI.US,D,20091030,000000,27.9271,28.3439,26.1729,27.7584,7456507.8850946,0
+MSCI.US,D,20091102,000000,27.6324,27.9975,27.4033,27.555,2295182.90588,0
+MSCI.US,D,20091103,000000,27.4777,28.2109,27.1959,27.7782,2650423.4987393,0
+MSCI.US,D,20091104,000000,27.9082,28.1473,27.563,27.6324,2105779.9796944,0
+MSCI.US,D,20091105,000000,26.7672,28.3974,26.667,28.2357,9901428.2514768,0
+MSCI.US,D,20091106,000000,28.3518,29.8709,28.3161,29.4304,3658745.9006609,0
+MSCI.US,D,20091109,000000,29.8609,31.5061,29.4402,30.6835,2718994.7555467,0
+MSCI.US,D,20091110,000000,30.503,30.5128,29.1605,29.59,2321482.4288875,0
+MSCI.US,D,20091111,000000,29.9195,30.0792,29.3223,29.8133,994243.9180399,0
+MSCI.US,D,20091112,000000,29.7251,29.9294,29.1793,29.214,621622.15737871,0
+MSCI.US,D,20091113,000000,29.3927,29.6189,29.1019,29.4304,638598.17445248,0
+MSCI.US,D,20091116,000000,29.5513,29.9096,29.2776,29.3658,1218516.0106182,0
+MSCI.US,D,20091117,000000,29.2239,29.4025,29.1118,29.3143,554634.2134912,0
+MSCI.US,D,20091118,000000,29.1605,29.4402,28.6673,28.8371,861278.89140979,0
+MSCI.US,D,20091119,000000,28.5741,28.5741,28.2198,28.3062,677027.02336142,0
+MSCI.US,D,20091120,000000,28.2277,28.4263,28.0075,28.193,582597.67642925,0
+MSCI.US,D,20091123,000000,28.3896,28.6673,28.2526,28.4163,758094.45896825,0
+MSCI.US,D,20091124,000000,28.5741,29.1505,28.0621,28.193,463481.34670073,0
+MSCI.US,D,20091125,000000,28.1086,28.6207,27.9361,28.1276,436108.47661506,0
+MSCI.US,D,20091127,000000,27.4954,27.9798,27.2782,27.5818,275982.22580199,0
+MSCI.US,D,20091130,000000,27.8071,27.8616,27.0916,27.8249,666732.96978796,0
+MSCI.US,D,20091201,000000,28.0075,28.6584,27.8805,28.5919,709048.04060597,0
+MSCI.US,D,20091202,000000,28.4837,29.3927,28.464,29.35,581364.08316765,0
+MSCI.US,D,20091203,000000,29.4779,29.5415,29.0305,29.3043,763471.27273509,0
+MSCI.US,D,20091204,000000,29.7598,29.9294,29.0503,29.4779,1039556.2979756,0
+MSCI.US,D,20091207,000000,29.4968,29.5058,28.7377,29.0404,627394.0434973,0
+MSCI.US,D,20091208,000000,29.0761,29.4681,28.704,29.2776,422719.35367366,0
+MSCI.US,D,20091209,000000,29.331,29.5703,28.6941,29.4492,439035.23709844,0
+MSCI.US,D,20091210,000000,29.4779,29.6864,29.1505,29.6864,1121269.7575045,0
+MSCI.US,D,20091211,000000,29.9096,30.1349,29.6287,30.1269,875860.28626986,0
+MSCI.US,D,20091214,000000,30.1913,30.7312,29.9711,30.6935,852406.89673512,0
+MSCI.US,D,20091215,000000,30.5387,30.5387,30.1269,30.2192,886213.80226361,0
+MSCI.US,D,20091216,000000,30.2192,30.6181,30.2003,30.4653,604187.5741824,0
+MSCI.US,D,20091217,000000,28.8459,30.1437,28.8211,29.8412,1130280.8337724,0
+MSCI.US,D,20091218,000000,30.1626,30.4206,28.704,29.609,2322484.2194939,0
+MSCI.US,D,20091221,000000,29.6684,29.6764,29.0603,29.1307,605186.34127572,0
+MSCI.US,D,20091222,000000,29.3143,29.35,28.8728,29.2874,605838.41222364,0
+MSCI.US,D,20091223,000000,29.3143,29.5613,29.2339,29.331,394842.56477197,0
+MSCI.US,D,20091224,000000,29.4304,29.7061,29.4304,29.59,109746.46326362,0
+MSCI.US,D,20091228,000000,29.6189,29.989,29.5315,29.6189,523573.66550996,0
+MSCI.US,D,20091229,000000,29.5315,29.5315,29.2874,29.331,275282.78648537,0
+MSCI.US,D,20091230,000000,29.331,29.4869,29.1019,29.36,303658.45501491,0
+MSCI.US,D,20091231,000000,29.4581,29.4968,29.0305,29.0404,314258.8912285,0
+MSCI.US,D,20100104,000000,29.1872,29.5315,29.0404,29.2042,515593.60713962,0
+MSCI.US,D,20100105,000000,29.1406,29.6357,28.9659,29.3143,1456812.1638461,0
+MSCI.US,D,20100106,000000,29.2419,29.4681,28.3617,28.5204,2082684.3725189,0
+MSCI.US,D,20100107,000000,28.8111,31.5974,28.6018,30.484,2461502.3189418,0
+MSCI.US,D,20100108,000000,30.493,32.0498,30.493,31.5061,1804683.4479401,0
+MSCI.US,D,20100111,000000,31.4694,31.7511,30.7312,31.2372,1597230.149765,0
+MSCI.US,D,20100112,000000,30.8651,30.8651,30.2093,30.3432,758749.55342907,0
+MSCI.US,D,20100113,000000,30.3342,30.6548,30.3342,30.4563,661003.41284993,0
+MSCI.US,D,20100114,000000,30.5644,30.6835,30.2093,30.228,518349.03522557,0
+MSCI.US,D,20100115,000000,30.1349,30.2618,29.2874,29.35,821528.76736526,0
+MSCI.US,D,20100119,000000,29.2963,29.9006,29.2963,29.6764,449762.66085367,0
+MSCI.US,D,20100120,000000,29.59,29.6684,29.2963,29.2963,581921.41737816,0
+MSCI.US,D,20100121,000000,29.4492,29.6596,28.2714,28.3706,582809.32233198,0
+MSCI.US,D,20100122,000000,28.2803,28.6108,27.6414,27.8071,601012.88564153,0
+MSCI.US,D,20100125,000000,28.0343,28.193,27.2782,27.7495,410432.8051017,0
+MSCI.US,D,20100126,000000,27.6324,27.8438,26.8486,26.9131,863968.81004965,0
+MSCI.US,D,20100127,000000,26.9408,27.3853,26.667,27.304,878083.5760861,0
+MSCI.US,D,20100128,000000,27.304,27.304,26.7851,27.1105,673554.01488147,0
+MSCI.US,D,20100129,000000,27.2782,27.304,26.9875,26.9955,713378.71891077,0
+MSCI.US,D,20100201,000000,27.047,27.4587,26.9955,27.3139,1623763.4911031,0
+MSCI.US,D,20100202,000000,27.2693,27.4131,26.8932,27.1582,885396.44594405,0
+MSCI.US,D,20100203,000000,26.9221,27.1016,26.6948,26.8932,567218.07416462,0
+MSCI.US,D,20100204,000000,26.5637,26.6848,26.0538,26.1094,867280.56450847,0
+MSCI.US,D,20100205,000000,26.036,26.3385,25.5825,26.283,782317.83645387,0
+MSCI.US,D,20100208,000000,26.2353,26.2443,25.4485,25.4574,692347.16320576,0
+MSCI.US,D,20100209,000000,25.7591,26.526,25.5924,25.898,695272.91585152,0
+MSCI.US,D,20100210,000000,25.7591,26.0707,25.5349,26.0538,437864.12977003,0
+MSCI.US,D,20100211,000000,26.0448,26.9508,25.5547,26.667,820687.22294253,0
+MSCI.US,D,20100212,000000,26.3098,26.6759,26.1192,26.6381,871200.0450594,0
+MSCI.US,D,20100216,000000,26.8654,27.0112,26.3912,27.0112,274371.70126602,0
+MSCI.US,D,20100217,000000,27.1293,27.2048,26.4983,26.554,678795.77840562,0
+MSCI.US,D,20100218,000000,26.6381,26.7573,26.1292,26.2086,841871.9699676,0
+MSCI.US,D,20100219,000000,26.2166,26.8109,26.1192,26.7474,797544.24739844,0
+MSCI.US,D,20100222,000000,26.7672,27.1016,26.5637,26.8109,707596.75441587,0
+MSCI.US,D,20100223,000000,26.8387,27.0916,26.7573,26.9031,724557.65392514,0
+MSCI.US,D,20100224,000000,26.9309,27.4033,26.8565,27.3596,376429.37123496,0
+MSCI.US,D,20100225,000000,26.9775,27.2951,26.8297,27.2524,330457.86548797,0
+MSCI.US,D,20100226,000000,27.3506,27.432,26.9578,27.3754,402713.77667806,0
+MSCI.US,D,20100301,000000,25.651,26.9309,25.4774,26.1094,6293125.6321361,0
+MSCI.US,D,20100302,000000,27.1582,29.8907,26.9131,29.7775,5454974.598706,0
+MSCI.US,D,20100303,000000,29.7331,29.8709,29.1872,29.331,1412880.5214663,0
+MSCI.US,D,20100304,000000,29.2488,30.3244,29.1952,30.0168,1459162.4412039,0
+MSCI.US,D,20100305,000000,30.1716,32.1173,30.0078,30.7034,2989359.2943879,0
+MSCI.US,D,20100308,000000,30.7659,31.7769,30.5922,31.0616,2432411.0856936,0
+MSCI.US,D,20100309,000000,30.9564,31.0803,30.5991,30.6637,981763.86464258,0
+MSCI.US,D,20100310,000000,30.6081,30.8105,30.4374,30.6637,981146.06017415,0
+MSCI.US,D,20100311,000000,30.4563,31.3583,30.2618,31.3403,799066.08222279,0
+MSCI.US,D,20100312,000000,31.3403,32.3891,31.1152,31.8335,1722933.7062564,0
+MSCI.US,D,20100315,000000,31.7332,31.7332,31.0516,31.5517,952455.94630343,0
+MSCI.US,D,20100316,000000,31.523,31.9358,31.4505,31.8891,685967.55099507,0
+MSCI.US,D,20100317,000000,31.9803,32.3236,31.7332,32.2999,1229293.826255,0
+MSCI.US,D,20100318,000000,32.1173,32.5111,32.0072,32.1639,657134.32418059,0
+MSCI.US,D,20100319,000000,32.2125,32.409,31.769,32.025,1493814.9225056,0
+MSCI.US,D,20100322,000000,31.9705,32.7007,31.2759,32.6183,631368.95511799,0
+MSCI.US,D,20100323,000000,32.664,33.049,32.4636,33.049,793053.32291016,0
+MSCI.US,D,20100324,000000,32.9566,33.1035,32.6183,32.8118,479597.67827438,0
+MSCI.US,D,20100325,000000,33.1314,33.4031,32.7106,32.7294,652261.42922977,0
+MSCI.US,D,20100326,000000,32.7642,32.8743,32.1073,32.6541,704170.106467,0
+MSCI.US,D,20100329,000000,32.7553,32.8118,32.3504,32.6819,392169.77937185,0
+MSCI.US,D,20100330,000000,32.6442,33.4399,32.4724,33.0103,536828.7460463,0
+MSCI.US,D,20100331,000000,32.9379,33.2048,32.7841,32.9656,434778.13094079,0
+MSCI.US,D,20100401,000000,33.1671,33.304,32.9379,33.304,260610.68623841,0
+MSCI.US,D,20100405,000000,33.3237,33.7772,33.2753,33.7673,387493.41275928,0
+MSCI.US,D,20100406,000000,33.6513,34.199,33.2306,34.1236,662511.13794743,0
+MSCI.US,D,20100407,000000,33.8526,34.5017,33.8526,34.0689,1032250.4829811,0
+MSCI.US,D,20100408,000000,33.295,33.7238,32.6819,33.049,1241375.7837877,0
+MSCI.US,D,20100409,000000,33.2306,33.4686,32.6819,33.4399,672344.60972304,0
+MSCI.US,D,20100412,000000,33.5788,33.9171,32.5291,33.8804,929332.11967435,0
+MSCI.US,D,20100413,000000,33.7872,34.0342,33.6324,33.806,490398.67417674,0
+MSCI.US,D,20100414,000000,34.0532,34.0779,33.7772,33.8904,561514.72100501,0
+MSCI.US,D,20100415,000000,33.8904,34.7189,33.8329,34.6633,494912.77893056,0
+MSCI.US,D,20100416,000000,34.447,35.2547,33.7395,34.0174,891656.12547653,0
+MSCI.US,D,20100419,000000,33.7585,33.8427,33.0301,33.3237,647085.17515172,0
+MSCI.US,D,20100420,000000,33.5233,34.2089,33.2396,34.1423,382978.30016783,0
+MSCI.US,D,20100421,000000,34.2357,34.2357,32.4537,32.8665,1515861.3707061,0
+MSCI.US,D,20100422,000000,32.5488,33.3237,32.4824,33.2753,809914.44649386,0
+MSCI.US,D,20100423,000000,33.3864,33.5322,33.1572,33.5153,355485.49740394,0
+MSCI.US,D,20100426,000000,33.3864,33.8249,33.1214,33.7495,396774.58951256,0
+MSCI.US,D,20100427,000000,33.5153,33.6224,32.8118,32.8405,685970.57450797,0
+MSCI.US,D,20100428,000000,33.057,33.285,32.1272,32.3326,1043405.2298923,0
+MSCI.US,D,20100429,000000,32.4724,32.539,31.6251,32.3793,853632.42729565,0
+MSCI.US,D,20100430,000000,32.3326,32.664,31.643,31.643,545474.98509141,0
+MSCI.US,D,20100503,000000,31.8603,31.898,31.4049,31.7422,644375.09975921,0
+MSCI.US,D,20100504,000000,31.3493,31.3493,30.5922,31.2114,1115125.9792997,0
+MSCI.US,D,20100505,000000,30.9931,31.4773,30.6637,31.0416,1108243.4561107,0
+MSCI.US,D,20100506,000000,30.7312,31.3126,28.8459,30.1169,1091632.2762597,0
+MSCI.US,D,20100507,000000,29.981,29.981,28.445,29.6189,1714250.1772188,0
+MSCI.US,D,20100510,000000,31.0893,31.0893,30.3064,30.8194,887765.87221693,0
+MSCI.US,D,20100511,000000,30.5387,31.0973,30.1437,30.7748,611600.2199659,0
+MSCI.US,D,20100512,000000,30.9365,31.4773,30.6368,31.2659,633059.09882689,0
+MSCI.US,D,20100513,000000,31.132,31.6897,30.9465,31.003,335093.91859526,0
+MSCI.US,D,20100514,000000,30.7222,30.7659,29.6963,29.9443,636413.18246625,0
+MSCI.US,D,20100517,000000,29.981,30.4106,29.1605,29.8709,1009487.4622241,0
+MSCI.US,D,20100518,000000,30.2618,30.4563,29.36,29.5136,785599.35578373,0
+MSCI.US,D,20100519,000000,29.2686,29.4779,28.4263,28.7288,637147.8961,0
+MSCI.US,D,20100520,000000,28.3062,28.3062,27.047,27.167,1706352.7615344,0
+MSCI.US,D,20100521,000000,26.554,27.8348,26.4189,27.5818,2308452.0961432,0
+MSCI.US,D,20100524,000000,27.4131,27.9361,27.1293,27.167,1033251.2657495,0
+MSCI.US,D,20100525,000000,26.4815,26.6004,25.9239,26.5073,1511684.891559,0
+MSCI.US,D,20100526,000000,26.6948,26.9578,26.1094,26.2006,1236594.6020614,0
+MSCI.US,D,20100527,000000,26.6848,27.1105,26.6381,27.1105,976717.62161906,0
+MSCI.US,D,20100528,000000,27.0212,27.5351,26.6948,27.0748,1022692.1508789,0
+MSCI.US,D,20100601,000000,26.8833,27.432,26.7573,26.8654,2358618.2221145,0
+MSCI.US,D,20100602,000000,26.9875,27.5719,26.8198,27.5253,1348934.2315522,0
+MSCI.US,D,20100603,000000,27.7495,28.0075,26.8109,26.9775,4755200.6799899,0
+MSCI.US,D,20100604,000000,26.2353,26.8734,26.1452,26.2999,2327773.3513866,0
+MSCI.US,D,20100607,000000,26.4388,26.667,25.6182,25.7074,1913066.3068875,0
+MSCI.US,D,20100608,000000,25.7511,26.0448,25.0407,25.8255,2465548.7870345,0
+MSCI.US,D,20100609,000000,26.0448,26.5162,25.4872,25.6242,1334961.5706218,0
+MSCI.US,D,20100610,000000,25.9149,26.6004,25.8543,26.5907,1111827.3267301,0
+MSCI.US,D,20100611,000000,26.2999,27.1393,26.2631,27.1105,1064401.5112802,0
+MSCI.US,D,20100614,000000,27.2147,27.4587,26.6948,26.7116,1340877.5775218,0
+MSCI.US,D,20100615,000000,26.8198,27.0302,26.667,26.9775,1215795.8568493,0
+MSCI.US,D,20100616,000000,26.9131,27.8715,26.6948,27.5054,878902.94808093,0
+MSCI.US,D,20100617,000000,27.563,27.5719,27.1959,27.304,441901.52732391,0
+MSCI.US,D,20100618,000000,27.304,27.5451,27.176,27.3666,567411.57898996,0
+MSCI.US,D,20100621,000000,27.7148,27.9439,27.3953,27.5054,672806.19935852,0
+MSCI.US,D,20100622,000000,27.4777,27.6235,27.0916,27.4489,1269385.6072568,0
+MSCI.US,D,20100623,000000,27.5351,27.5351,26.6848,26.9309,641057.2982746,0
+MSCI.US,D,20100624,000000,26.7474,26.8734,26.1005,26.1452,677992.53181289,0
+MSCI.US,D,20100625,000000,26.026,26.6481,25.898,26.5637,832051.6000812,0
+MSCI.US,D,20100628,000000,26.5907,26.6848,26.3752,26.5162,578774.94829099,0
+MSCI.US,D,20100629,000000,26.2006,26.2006,24.7818,24.8641,1102736.6312893,0
+MSCI.US,D,20100630,000000,24.756,25.4307,24.5188,25.0229,3384749.114994,0
+MSCI.US,D,20100701,000000,25.9516,26.026,24.5556,24.9692,1552577.9034783,0
+MSCI.US,D,20100702,000000,25.1578,25.5151,24.9018,25.3573,1188343.3675908,0
+MSCI.US,D,20100706,000000,25.5924,26.6381,25.3573,25.898,453812.15245913,0
+MSCI.US,D,20100707,000000,25.7591,27.0818,25.5151,27.0569,721382.96538427,0
+MSCI.US,D,20100708,000000,27.2236,27.6007,27.176,27.5451,983748.29694004,0
+MSCI.US,D,20100709,000000,27.4954,27.9975,27.3754,27.9975,843444.19667355,0
+MSCI.US,D,20100712,000000,27.817,28.1086,27.7148,28.0155,756908.23407537,0
+MSCI.US,D,20100713,000000,27.9082,28.464,27.9082,28.326,1191885.9168673,0
+MSCI.US,D,20100714,000000,28.2962,28.9005,28.193,28.7566,674817.84327202,0
+MSCI.US,D,20100715,000000,28.7934,28.8806,28.3062,28.7934,727051.04422676,0
+MSCI.US,D,20100716,000000,28.6485,28.6584,28.2615,28.3161,920488.34445336,0
+MSCI.US,D,20100719,000000,28.3439,28.4263,27.9182,28.1276,366644.27566567,0
+MSCI.US,D,20100720,000000,27.8438,28.4351,27.6235,28.4163,526119.46336844,0
+MSCI.US,D,20100721,000000,28.3974,28.6584,27.8249,27.8894,383285.69064559,0
+MSCI.US,D,20100722,000000,28.1841,28.8806,28.0243,28.8459,407955.54020219,0
+MSCI.US,D,20100723,000000,28.7377,30.3621,28.6018,30.2559,1354211.2693935,0
+MSCI.US,D,20100726,000000,30.3819,30.5824,29.981,30.1815,945666.14417651,0
+MSCI.US,D,20100727,000000,30.5734,30.6637,29.8907,30.1437,637971.29944535,0
+MSCI.US,D,20100728,000000,30.0257,30.2797,29.7518,29.8907,635313.63160971,0
+MSCI.US,D,20100729,000000,29.9978,30.0078,28.8281,29.0404,609543.22335896,0
+MSCI.US,D,20100730,000000,28.6584,29.59,28.4927,29.4681,478434.63364703,0
+MSCI.US,D,20100802,000000,29.7418,30.4463,29.7418,30.3621,1096236.0785627,0
+MSCI.US,D,20100803,000000,30.3342,30.5217,30.0435,30.3244,734148.23683145,0
+MSCI.US,D,20100804,000000,30.484,30.5467,30.228,30.493,361149.54489589,0
+MSCI.US,D,20100805,000000,30.3342,30.4374,30.0257,30.0712,587859.59670603,0
+MSCI.US,D,20100806,000000,29.7598,30.0992,29.5315,29.9543,199591.15680773,0
+MSCI.US,D,20100809,000000,30.0435,30.2797,29.8222,30.2697,320053.95761262,0
+MSCI.US,D,20100810,000000,30.1349,30.2559,29.7688,29.8709,290463.84473649,0
+MSCI.US,D,20100811,000000,29.3658,29.4779,28.445,28.445,574203.39679215,0
+MSCI.US,D,20100812,000000,27.9975,28.6762,27.8994,28.5651,352930.62900676,0
+MSCI.US,D,20100813,000000,28.5394,28.7199,28.3974,28.5204,374353.225713,0
+MSCI.US,D,20100816,000000,28.3796,28.8022,28.3518,28.7467,280077.07010089,0
+MSCI.US,D,20100817,000000,28.9948,29.2042,28.6018,28.7754,308699.65885028,0
+MSCI.US,D,20100818,000000,28.6485,29.5136,28.5483,29.4025,523760.11547189,0
+MSCI.US,D,20100819,000000,29.4124,29.4402,28.4163,28.4163,572915.38029843,0
+MSCI.US,D,20100820,000000,28.3974,28.3974,27.6414,28.2198,434638.04150993,0
+MSCI.US,D,20100823,000000,28.3974,28.3974,27.9361,27.9798,348678.56203727,0
+MSCI.US,D,20100824,000000,27.5818,27.695,27.047,27.1393,587031.15417251,0
+MSCI.US,D,20100825,000000,26.9955,27.2852,26.4983,27.2236,507376.70692576,0
+MSCI.US,D,20100826,000000,27.3219,27.7872,27.304,27.4131,510449.60386579,0
+MSCI.US,D,20100827,000000,27.6007,27.8715,27.3139,27.8438,465761.07542436,0
+MSCI.US,D,20100830,000000,27.7048,27.7782,27.0818,27.0916,381452.43399295,0
+MSCI.US,D,20100831,000000,27.0818,27.6414,26.9508,27.304,401331.02344692,0
+MSCI.US,D,20100901,000000,27.7148,28.1663,27.5908,28.1473,602839.08743075,0
+MSCI.US,D,20100902,000000,28.1752,28.8281,28.1473,28.8022,411784.31536624,0
+MSCI.US,D,20100903,000000,29.34,29.8133,29.2042,29.8133,323261.90479534,0
+MSCI.US,D,20100907,000000,29.7598,30.0624,29.5226,29.5613,561650.77908533,0
+MSCI.US,D,20100908,000000,29.5613,30.3342,29.5058,30.0892,533084.62924334,0
+MSCI.US,D,20100909,000000,30.3719,30.484,30.0168,30.4463,299266.29861456,0
+MSCI.US,D,20100910,000000,30.4374,30.4374,30.0168,30.1349,281287.48309695,0
+MSCI.US,D,20100913,000000,30.5644,31.4118,30.3144,31.396,473501.26843828,0
+MSCI.US,D,20100914,000000,31.2659,31.8692,30.9931,31.4049,1438314.3119479,0
+MSCI.US,D,20100915,000000,31.256,31.5517,31.0129,31.1499,284072.13847422,0
+MSCI.US,D,20100916,000000,31.003,31.6331,30.9266,31.513,306825.08085472,0
+MSCI.US,D,20100917,000000,31.6251,31.9446,31.4217,31.7332,431523.82322699,0
+MSCI.US,D,20100920,000000,31.9158,32.1272,31.6965,32.1073,391199.23173221,0
+MSCI.US,D,20100921,000000,32.1827,32.2224,31.769,31.8524,375153.44879281,0
+MSCI.US,D,20100922,000000,31.9258,32.2899,31.3216,31.4118,577611.90366364,0
+MSCI.US,D,20100923,000000,31.1588,31.3216,30.7312,30.749,379847.95648277,0
+MSCI.US,D,20100924,000000,31.1776,31.4406,30.9931,31.2024,493248.83900009,0
+MSCI.US,D,20100927,000000,31.2759,31.4307,30.5387,30.6835,678019.74342896,0
+MSCI.US,D,20100928,000000,30.7937,31.5318,30.6548,31.4049,325607.14296505,0
+MSCI.US,D,20100929,000000,31.3493,31.6618,30.8988,31.4873,563186.72363653,0
+MSCI.US,D,20100930,000000,30.8194,30.9365,29.7945,30.3244,1797968.2257979,0
+MSCI.US,D,20101001,000000,30.4374,31.4505,30.4374,31.3493,777728.14387765,0
+MSCI.US,D,20101004,000000,31.1776,31.2848,30.7569,30.9266,765381.12504776,0
+MSCI.US,D,20101005,000000,31.0516,31.4694,30.6181,31.4049,992663.62863289,0
+MSCI.US,D,20101006,000000,31.2471,31.4217,30.8988,31.0328,501073.6903751,0
+MSCI.US,D,20101007,000000,31.1866,32.0587,31.1409,31.6162,824012.07929057,0
+MSCI.US,D,20101008,000000,31.643,32.0409,31.513,31.8791,545873.08095605,0
+MSCI.US,D,20101011,000000,31.9525,32.0409,31.5785,31.9158,282304.39126765,0
+MSCI.US,D,20101012,000000,31.9158,32.1362,31.5874,32.1073,401625.31203547,0
+MSCI.US,D,20101013,000000,32.0786,32.7196,32.0072,32.5488,427047.00846556,0
+MSCI.US,D,20101014,000000,32.5757,32.8665,32.0875,32.3693,560859.62654419,0
+MSCI.US,D,20101015,000000,32.664,32.8118,32.3593,32.7642,491475.04476774,0
+MSCI.US,D,20101018,000000,32.8743,33.7772,32.8495,33.7395,1075997.6910742,0
+MSCI.US,D,20101019,000000,33.2563,34.0005,33.1135,33.935,1282585.2567233,0
+MSCI.US,D,20101020,000000,34.0174,34.1423,33.6513,34.0005,574239.6789469,0
+MSCI.US,D,20101021,000000,34.1513,34.189,33.5689,33.6414,903419.60631746,0
+MSCI.US,D,20101022,000000,33.6881,33.8526,33.4031,33.4686,470187.4983042,0
+MSCI.US,D,20101025,000000,33.6881,33.7238,33.039,33.1412,451018.42654317,0
+MSCI.US,D,20101026,000000,33.0301,33.0301,32.6362,32.7196,570835.20342594,0
+MSCI.US,D,20101027,000000,32.5111,32.8028,32.4268,32.6442,380478.86284041,0
+MSCI.US,D,20101028,000000,32.9299,32.9299,32.2999,32.664,440238.59523108,0
+MSCI.US,D,20101029,000000,32.664,33.1502,32.664,32.7384,355840.2562504,0
+MSCI.US,D,20101101,000000,32.9209,33.1035,32.4268,32.6273,337197.27573329,0
+MSCI.US,D,20101102,000000,32.8665,33.0658,32.7642,32.8842,387837.08539179,0
+MSCI.US,D,20101103,000000,32.9299,32.9914,32.539,32.8028,276106.18983073,0
+MSCI.US,D,20101104,000000,33.1769,33.6047,33.0301,33.6047,510390.1414455,0
+MSCI.US,D,20101105,000000,33.5788,34.0532,33.5412,33.8526,439045.31547476,0
+MSCI.US,D,20101108,000000,33.6691,34.0959,33.551,34.0779,370119.29982087,0
+MSCI.US,D,20101109,000000,34.199,34.4381,33.4399,33.6047,380085.80616392,0
+MSCI.US,D,20101110,000000,33.6691,34.189,33.3507,34.189,488562.3940112,0
+MSCI.US,D,20101111,000000,33.8904,34.0174,33.5153,33.8804,415047.69361872,0
+MSCI.US,D,20101112,000000,33.6224,33.7238,32.8218,32.8308,374130.49359631,0
+MSCI.US,D,20101115,000000,32.9209,33.039,32.6917,32.7642,305659.01271447,0
+MSCI.US,D,20101116,000000,32.4924,32.5836,31.7769,32.0171,435665.02805696,0
+MSCI.US,D,20101117,000000,32.0975,32.0975,31.6965,31.7332,381002.93840907,0
+MSCI.US,D,20101118,000000,32.025,32.409,32.0072,32.2999,322354.85092652,0
+MSCI.US,D,20101119,000000,32.1173,32.5688,32.1173,32.2026,322064.5936885,0
+MSCI.US,D,20101122,000000,31.9358,32.3326,31.7958,32.145,631799.30178686,0
+MSCI.US,D,20101123,000000,31.7154,31.7332,31.1152,31.3216,594332.93781649,0
+MSCI.US,D,20101124,000000,31.4773,32.1272,31.4694,32.1073,403146.13902219,0
+MSCI.US,D,20101126,000000,31.7332,32.2324,31.7332,31.8891,173834.85828381,0
+MSCI.US,D,20101129,000000,31.6718,31.8791,31.3036,31.7601,247588.41619508,0
+MSCI.US,D,20101130,000000,31.3583,31.7332,31.0129,31.1062,3165827.6324041,0
+MSCI.US,D,20101201,000000,31.6063,32.155,31.523,32.155,600438.41819127,0
+MSCI.US,D,20101202,000000,32.1362,33.2136,32.1362,33.2136,589841.00549058,0
+MSCI.US,D,20101203,000000,33.039,33.561,32.9468,33.4231,431436.14135301,0
+MSCI.US,D,20101206,000000,33.2226,33.3704,33.0301,33.2226,332902.87958325,0
+MSCI.US,D,20101207,000000,33.8149,33.8526,33.4488,33.6601,530565.03516328,0
+MSCI.US,D,20101208,000000,33.7673,33.9261,33.6601,33.9083,547750.68246451,0
+MSCI.US,D,20101209,000000,34.1136,34.1712,33.3784,33.551,627074.55896795,0
+MSCI.US,D,20101210,000000,33.7238,33.7238,33.295,33.3864,499585.11419261,0
+MSCI.US,D,20101213,000000,33.4686,33.5967,33.2136,33.5153,450478.22557241,0
+MSCI.US,D,20101214,000000,33.5153,33.8526,33.4776,33.806,415943.66127358,0
+MSCI.US,D,20101215,000000,33.7238,34.5631,33.5877,33.6047,842352.70851807,0
+MSCI.US,D,20101216,000000,33.6414,33.8804,33.2753,33.8526,227098.06929847,0
+MSCI.US,D,20101217,000000,34.0105,34.5631,33.9083,34.3637,761631.96905665,0
+MSCI.US,D,20101220,000000,34.4282,34.447,34.0253,34.189,271576.96751243,0
+MSCI.US,D,20101221,000000,34.4113,35.2279,34.2902,35.1862,567232.18389147,0
+MSCI.US,D,20101222,000000,35.2349,36.4721,35.211,36.4631,913189.58432227,0
+MSCI.US,D,20101223,000000,36.3343,37.247,36.3343,36.5268,773017.51078559,0
+MSCI.US,D,20101227,000000,36.4284,36.5515,36.0525,36.5435,255430.40080983,0
+MSCI.US,D,20101228,000000,36.6002,36.6834,35.5504,36.097,412435.37847652,0
+MSCI.US,D,20101229,000000,36.1646,36.371,35.9682,36.3343,160584.81693563,0
+MSCI.US,D,20101230,000000,36.352,36.4911,35.9343,35.9859,184445.37287372,0
+MSCI.US,D,20101231,000000,35.9512,36.0049,35.5414,35.5761,285738.09407995,0
+MSCI.US,D,20110103,000000,36.0246,36.3997,35.7875,36.0246,622616.89312152,0
+MSCI.US,D,20110104,000000,36.362,36.7113,35.1942,35.4343,535487.31415808,0
+MSCI.US,D,20110105,000000,35.3201,35.9343,34.9481,35.9056,537839.60719121,0
+MSCI.US,D,20110106,000000,35.8629,35.9959,35.5127,35.6328,376143.14534746,0
+MSCI.US,D,20110107,000000,35.8441,35.8699,34.8678,35.3976,434074.66027364,0
+MSCI.US,D,20110110,000000,35.0582,35.7161,34.8678,35.2814,648385.28569702,0
+MSCI.US,D,20110111,000000,35.5315,35.9056,35.211,35.6794,462478.54825687,0
+MSCI.US,D,20110112,000000,35.9859,36.2836,35.3598,36.2737,705503.47565416,0
+MSCI.US,D,20110113,000000,35.8351,36.0147,32.5023,33.561,2928541.3324835,0
+MSCI.US,D,20110114,000000,33.5412,34.0174,33.0301,33.2563,2755023.9430539,0
+MSCI.US,D,20110118,000000,33.2653,33.3327,32.7484,33.1412,1411857.5662697,0
+MSCI.US,D,20110119,000000,33.0658,33.1035,32.145,32.1827,1224340.3042937,0
+MSCI.US,D,20110120,000000,32.0786,32.2393,31.7332,32.0686,848258.63704172,0
+MSCI.US,D,20110121,000000,32.4367,32.6917,32.2731,32.418,697366.19461322,0
+MSCI.US,D,20110124,000000,32.5201,32.5688,32.3593,32.418,818794.5038696,0
+MSCI.US,D,20110125,000000,32.2899,32.6015,31.9803,32.0975,842240.83854092,0
+MSCI.US,D,20110126,000000,32.0975,32.3326,31.8057,31.8692,779523.10270028,0
+MSCI.US,D,20110127,000000,31.9158,32.2324,31.6529,31.8057,529729.53776635,0
+MSCI.US,D,20110128,000000,31.898,32.0875,31.0516,31.0516,816976.36478142,0
+MSCI.US,D,20110131,000000,31.2759,31.3403,31.0705,31.256,1147932.1020596,0
+MSCI.US,D,20110201,000000,31.523,31.8424,31.2024,31.6331,1150016.3102826,0
+MSCI.US,D,20110202,000000,31.5061,31.9158,31.4307,31.6618,893268.66568776,0
+MSCI.US,D,20110203,000000,31.4971,31.513,30.8988,31.1499,1473367.9126272,0
+MSCI.US,D,20110204,000000,31.256,31.8692,31.123,31.7769,901978.39850368,0
+MSCI.US,D,20110207,000000,31.7869,33.0658,31.7869,32.9566,1271823.5664887,0
+MSCI.US,D,20110208,000000,32.9468,32.9746,32.3593,32.6917,1614315.0133029,0
+MSCI.US,D,20110209,000000,32.6015,33.0301,32.5023,32.8308,1485480.1052888,0
+MSCI.US,D,20110210,000000,32.6362,33.1572,32.4724,32.8743,902859.24859407,0
+MSCI.US,D,20110211,000000,32.7294,33.1671,32.5291,32.9746,716283.30696625,0
+MSCI.US,D,20110214,000000,32.9914,33.1412,32.7841,33.1214,457189.41636403,0
+MSCI.US,D,20110215,000000,32.9566,33.2136,32.793,32.8842,586087.81814893,0
+MSCI.US,D,20110216,000000,33.1412,33.2226,32.9209,33.0758,1170461.3044858,0
+MSCI.US,D,20110218,000000,33.2563,33.7395,33.0937,33.7238,1192259.8246288,0
+MSCI.US,D,20110222,000000,33.1214,33.8329,32.9299,33.2306,1752370.6278124,0
+MSCI.US,D,20110223,000000,33.1135,33.3605,32.5023,32.8405,1670828.5006809,0
+MSCI.US,D,20110224,000000,32.8118,33.4131,32.6273,32.8743,1085449.1923872,0
+MSCI.US,D,20110225,000000,33.049,33.304,32.8308,32.9656,965745.29331925,0
+MSCI.US,D,20110228,000000,33.1214,33.2753,32.3236,32.418,1188881.5528862,0
+MSCI.US,D,20110301,000000,32.4447,32.6085,31.5607,31.769,1172286.4984374,0
+MSCI.US,D,20110302,000000,31.7511,32.2731,31.7511,31.9705,1031110.6186193,0
+MSCI.US,D,20110303,000000,32.2324,32.7106,32.1639,32.6273,736564.0236354,0
+MSCI.US,D,20110304,000000,32.7196,32.7196,31.9525,32.1927,630800.53469353,0
+MSCI.US,D,20110307,000000,32.3147,32.5688,31.5785,31.9258,680010.2227522,0
+MSCI.US,D,20110308,000000,31.9258,32.7484,31.8424,32.3793,576929.59758676,0
+MSCI.US,D,20110309,000000,32.3426,32.4537,31.9982,32.418,564815.38924988,0
+MSCI.US,D,20110310,000000,31.9625,32.0171,31.5061,31.5874,858474.07927987,0
+MSCI.US,D,20110311,000000,31.4773,32.2651,31.4773,32.1927,765511.1361023,0
+MSCI.US,D,20110314,000000,31.8424,32.3426,31.7154,31.9982,944487.98198468,0
+MSCI.US,D,20110315,000000,31.0893,31.6063,30.5287,31.2659,1236427.3010145,0
+MSCI.US,D,20110316,000000,31.1687,31.5695,30.7748,30.9653,1122231.2346055,0
+MSCI.US,D,20110317,000000,31.4217,31.6251,31.132,31.3403,705594.18104104,0
+MSCI.US,D,20110318,000000,31.6718,32.1073,31.2659,32.0171,838194.37044836,0
+MSCI.US,D,20110321,000000,32.4447,32.9914,32.2999,32.6442,499324.08424591,0
+MSCI.US,D,20110322,000000,32.6719,32.7642,32.3793,32.4537,391492.51248314,0
+MSCI.US,D,20110323,000000,32.3426,32.7007,32.1073,32.5588,234483.50346591,0
+MSCI.US,D,20110324,000000,32.6085,32.9032,32.3426,32.8842,312406.48566085,0
+MSCI.US,D,20110325,000000,32.9299,33.5063,32.7642,33.3864,580684.80060367,0
+MSCI.US,D,20110328,000000,33.3942,33.5233,33.1572,33.295,411586.77919036,0
+MSCI.US,D,20110329,000000,33.2136,33.6881,33.1135,33.5153,350355.60385695,0
+MSCI.US,D,20110330,000000,33.6414,33.6414,33.0301,33.1214,601483.54581568,0
+MSCI.US,D,20110331,000000,33.0658,33.6224,32.9656,33.6224,762364.66701513,0
+MSCI.US,D,20110401,000000,33.6791,34.9025,33.6224,34.8678,918859.67884002,0
+MSCI.US,D,20110404,000000,34.8489,35.1713,34.5284,34.9025,840319.90001429,0
+MSCI.US,D,20110405,000000,34.8935,34.9104,34.1513,34.2089,873404.18596063,0
+MSCI.US,D,20110406,000000,34.3637,34.4023,34.1513,34.3269,540959.87249995,0
+MSCI.US,D,20110407,000000,34.2277,34.7844,34.1513,34.1712,732028.75429131,0
+MSCI.US,D,20110408,000000,34.2277,34.3538,33.4588,33.4588,403464.61571391,0
+MSCI.US,D,20110411,000000,33.6414,33.7585,33.049,33.2753,337846.32316831,0
+MSCI.US,D,20110412,000000,33.1214,33.1949,32.8218,33.0301,386362.61893615,0
+MSCI.US,D,20110413,000000,33.1671,33.2753,32.5757,32.6273,240507.34899249,0
+MSCI.US,D,20110414,000000,32.3504,32.3793,31.9158,31.9158,693703.71265846,0
+MSCI.US,D,20110415,000000,31.898,32.0686,31.6718,31.8057,453228.61447018,0
+MSCI.US,D,20110418,000000,31.4406,31.4406,30.7748,30.9176,709935.94555978,0
+MSCI.US,D,20110419,000000,30.9365,31.1687,30.7222,31.0616,841664.3554154,0
+MSCI.US,D,20110420,000000,31.5874,31.5874,30.9465,31.003,524286.2067158,0
+MSCI.US,D,20110421,000000,30.9365,31.1499,30.9365,31.1062,564843.60870357,0
+MSCI.US,D,20110425,000000,31.1687,31.3314,30.9653,31.2848,555951.45727626,0
+MSCI.US,D,20110426,000000,31.2937,31.6718,31.2848,31.5974,685496.89082092,0
+MSCI.US,D,20110427,000000,31.6897,32.2731,31.3314,32.2026,903240.21121896,0
+MSCI.US,D,20110428,000000,32.2026,32.5925,32.1173,32.3504,762809.12341085,0
+MSCI.US,D,20110429,000000,32.2999,32.6015,32.1927,32.3891,525365.60081969,0
+MSCI.US,D,20110502,000000,32.5588,32.664,32.2393,32.2899,493333.49736119,0
+MSCI.US,D,20110503,000000,32.2393,32.2899,31.5974,31.9358,604000.11638284,0
+MSCI.US,D,20110504,000000,31.8891,32.6819,31.769,32.664,1471462.0916651,0
+MSCI.US,D,20110505,000000,32.6273,33.7962,32.2731,33.4319,1291630.5994707,0
+MSCI.US,D,20110506,000000,33.9638,35.2636,33.9538,34.1712,931406.24952104,0
+MSCI.US,D,20110509,000000,34.181,34.5631,34.0442,34.3637,428302.77415506,0
+MSCI.US,D,20110510,000000,34.456,34.7844,34.3736,34.7001,346814.06241803,0
+MSCI.US,D,20110511,000000,34.7099,34.7844,34.061,34.5194,388182.77369958,0
+MSCI.US,D,20110512,000000,34.3081,34.7001,34.1423,34.6534,381486.70047243,0
+MSCI.US,D,20110513,000000,34.6098,34.7943,33.7585,33.7872,645256.95768723,0
+MSCI.US,D,20110516,000000,33.7138,33.9738,33.4399,33.5063,412233.81095012,0
+MSCI.US,D,20110517,000000,33.2226,33.3507,32.8218,33.1314,403024.19066871,0
+MSCI.US,D,20110518,000000,33.1412,33.9261,33.1214,33.8904,269894.88650458,0
+MSCI.US,D,20110519,000000,33.8904,34.0859,33.3704,33.5967,383117.38176104,0
+MSCI.US,D,20110520,000000,33.561,33.7585,33.2396,33.3864,829212.52147179,0
+MSCI.US,D,20110523,000000,32.9379,33.2753,32.6273,33.1314,474198.69207964,0
+MSCI.US,D,20110524,000000,33.2563,33.2563,32.9379,33.1859,502093.62205871,0
+MSCI.US,D,20110525,000000,33.039,33.5063,32.9379,33.4319,445596.2600829,0
+MSCI.US,D,20110526,000000,33.2753,33.6513,33.1769,33.6513,370042.70416084,0
+MSCI.US,D,20110527,000000,33.7058,33.8626,33.6513,33.8249,303584.88286777,0
+MSCI.US,D,20110531,000000,34.1136,34.4937,33.6513,34.4937,803606.39075504,0
+MSCI.US,D,20110601,000000,34.3736,34.3736,33.7772,33.8329,633905.68243779,0
+MSCI.US,D,20110602,000000,33.7872,34.0532,33.6881,34.0105,406045.68788952,0
+MSCI.US,D,20110603,000000,33.5063,33.7058,33.3417,33.3605,486571.91468796,0
+MSCI.US,D,20110606,000000,33.2226,33.4031,32.8495,33.0103,391506.62220998,0
+MSCI.US,D,20110607,000000,33.0937,33.6224,32.6917,33.4686,591517.03947263,0
+MSCI.US,D,20110608,000000,33.314,33.4031,33.1214,33.2136,441186.97044281,0
+MSCI.US,D,20110609,000000,33.3237,33.7772,33.0103,33.7495,527286.53934633,0
+MSCI.US,D,20110610,000000,33.4965,33.9171,33.4131,33.8149,643634.33909968,0
+MSCI.US,D,20110613,000000,33.7872,34.2525,33.6324,34.1136,772490.41170404,0
+MSCI.US,D,20110614,000000,34.5918,34.7358,34.2714,34.4937,665944.84075972,0
+MSCI.US,D,20110615,000000,34.2187,34.6098,34.0859,34.3538,1365498.0430344,0
+MSCI.US,D,20110616,000000,34.3001,34.8588,34.1423,34.6256,984134.2987531,0
+MSCI.US,D,20110617,000000,34.9292,34.9292,33.9261,34.061,757632.86933279,0
+MSCI.US,D,20110620,000000,33.8904,34.3934,33.8329,34.2089,569435.31695506,0
+MSCI.US,D,20110621,000000,34.3269,35.1326,34.2902,34.8776,755109.24390221,0
+MSCI.US,D,20110622,000000,34.6445,35.0096,34.5284,34.5284,629438.94605267,0
+MSCI.US,D,20110623,000000,34.1613,34.3081,33.7495,34.0959,657558.62382367,0
+MSCI.US,D,20110624,000000,34.1513,34.2089,33.6146,33.6791,1075352.6749896,0
+MSCI.US,D,20110627,000000,33.7495,34.4113,33.5153,34.318,429729.872242,0
+MSCI.US,D,20110628,000000,34.318,34.7189,34.2277,34.6256,541641.1707392,0
+MSCI.US,D,20110629,000000,34.8042,34.8678,34.5017,34.6098,586423.4280804,0
+MSCI.US,D,20110630,000000,34.6445,34.8201,34.4113,34.4113,901816.13664492,0
+MSCI.US,D,20110701,000000,34.5374,34.7745,34.5017,34.6167,907530.57601848,0
+MSCI.US,D,20110705,000000,34.6345,34.7556,34.5284,34.7099,889676.73236724,0
+MSCI.US,D,20110706,000000,34.7358,35.3598,34.5462,35.2447,857068.1457832,0
+MSCI.US,D,20110707,000000,35.5414,35.6328,35.2636,35.3887,683042.80618695,0
+MSCI.US,D,20110708,000000,34.9639,35.5414,34.8201,35.5127,371592.75843889,0
+MSCI.US,D,20110711,000000,34.9908,35.0672,34.3538,34.4381,527626.18062831,0
+MSCI.US,D,20110712,000000,34.3538,34.6832,34.2437,34.4738,332983.50659381,0
+MSCI.US,D,20110713,000000,34.582,34.9481,34.3349,34.5998,431936.02881849,0
+MSCI.US,D,20110714,000000,34.5631,34.9203,33.9171,33.9261,365778.54313976,0
+MSCI.US,D,20110715,000000,34.1236,34.1513,33.6324,33.945,337558.08160555,0
+MSCI.US,D,20110718,000000,33.8626,33.8626,33.1502,33.3327,314512.86631177,0
+MSCI.US,D,20110719,000000,33.4686,34.181,33.4686,34.1513,374857.144529,0
+MSCI.US,D,20110720,000000,34.2437,34.3001,33.9171,34.2437,391201.24740748,0
+MSCI.US,D,20110721,000000,34.3538,35.0483,34.318,34.8678,311671.77202711,0
+MSCI.US,D,20110722,000000,34.7556,34.7844,34.5284,34.6345,123621.36394364,0
+MSCI.US,D,20110725,000000,34.3001,34.7844,34.061,34.456,264921.20779056,0
+MSCI.US,D,20110726,000000,34.4837,34.4837,33.8626,33.9003,312887.22421132,0
+MSCI.US,D,20110727,000000,33.6968,33.7058,32.3693,32.3693,554402.41083584,0
+MSCI.US,D,20110728,000000,32.3693,33.0202,32.2562,32.7841,1047117.095891,0
+MSCI.US,D,20110729,000000,32.399,33.295,32.2026,32.409,1123790.3594222,0
+MSCI.US,D,20110801,000000,32.7484,32.7741,32.1729,32.6819,1095595.0938287,0
+MSCI.US,D,20110802,000000,32.418,32.9032,31.4217,31.4217,719565.83413374,0
+MSCI.US,D,20110803,000000,31.396,32.1272,31.003,31.8891,759855.1513114,0
+MSCI.US,D,20110804,000000,31.4773,32.0498,30.8194,31.0129,1491356.8065212,0
+MSCI.US,D,20110805,000000,31.4307,31.4307,29.331,30.108,1525233.2528463,0
+MSCI.US,D,20110808,000000,28.8111,29.8222,27.4954,27.7227,1792655.9136395,0
+MSCI.US,D,20110809,000000,28.2357,30.7748,28.0075,30.7659,1765041.1625222,0
+MSCI.US,D,20110810,000000,29.9543,30.5922,29.1952,29.5058,1741441.6365307,0
+MSCI.US,D,20110811,000000,29.6764,31.0893,29.5315,30.7659,1234962.9129351,0
+MSCI.US,D,20110812,000000,30.7937,31.0705,30.3432,30.7123,600746.81650668,0
+MSCI.US,D,20110815,000000,31.1062,32.0875,31.0229,32.0786,779735.75644063,0
+MSCI.US,D,20110816,000000,31.7244,31.9258,31.3126,31.6251,1360551.5759365,0
+MSCI.US,D,20110817,000000,31.7055,31.8424,30.8294,31.0973,429790.34249992,0
+MSCI.US,D,20110818,000000,30.0168,30.1169,29.1793,29.4304,1782283.2487308,0
+MSCI.US,D,20110819,000000,28.9759,29.7775,28.4927,28.6108,775762.86049521,0
+MSCI.US,D,20110822,000000,29.3043,29.36,28.2893,28.704,575765.54512178,0
+MSCI.US,D,20110823,000000,28.8548,30.2697,28.704,30.2618,666503.18280786,0
+MSCI.US,D,20110824,000000,30.246,30.8551,29.9006,29.9978,978031.84189122,0
+MSCI.US,D,20110825,000000,30.3144,30.7123,29.4492,29.8222,618252.95617487,0
+MSCI.US,D,20110826,000000,29.5703,30.8819,29.3927,30.6637,685752.88157945,0
+MSCI.US,D,20110829,000000,31.0893,32.1827,31.0893,32.1827,550021.34064945,0
+MSCI.US,D,20110830,000000,31.8335,32.0171,31.2937,31.4694,888169.00726973,0
+MSCI.US,D,20110831,000000,31.7055,31.9158,31.2471,31.5695,703176.37856183,0
+MSCI.US,D,20110901,000000,31.6331,31.7601,30.7569,30.8988,766751.78422731,0
+MSCI.US,D,20110902,000000,30.2697,30.749,29.5315,29.6684,571788.61782582,0
+MSCI.US,D,20110906,000000,28.5304,29.0603,28.2893,28.9194,1096098.0048072,0
+MSCI.US,D,20110907,000000,29.3043,30.5217,29.2963,30.5128,1172870.0364263,0
+MSCI.US,D,20110908,000000,30.2003,30.4653,29.4581,29.6287,721682.29316098,0
+MSCI.US,D,20110909,000000,29.3658,29.7251,28.6584,28.9372,1606626.2200083,0
+MSCI.US,D,20110912,000000,28.5027,29.3847,28.4738,29.3847,650740.60224305,0
+MSCI.US,D,20110913,000000,29.4214,29.7331,29.2419,29.59,545778.34421863,0
+MSCI.US,D,20110914,000000,29.8045,30.5467,29.2339,30.2618,698723.75190356,0
+MSCI.US,D,20110915,000000,29.7331,30.2003,28.9282,29.7331,1761392.7902943,0
+MSCI.US,D,20110916,000000,29.9294,29.9384,29.4025,29.7775,1095147.6139201,0
+MSCI.US,D,20110919,000000,29.1793,29.3223,28.4837,28.6108,530242.52712104,0
+MSCI.US,D,20110920,000000,28.7566,28.9759,28.2526,28.2526,902446.03516494,0
+MSCI.US,D,20110921,000000,28.3062,28.5204,27.0669,27.0916,686470.46197345,0
+MSCI.US,D,20110922,000000,26.1729,26.9031,26.0707,26.6581,1125781.846583,0
+MSCI.US,D,20110923,000000,26.4388,27.304,26.3385,27.0916,1220692.9399033,0
+MSCI.US,D,20110926,000000,27.4687,28.8728,27.3853,28.8638,1171744.2817914,0
+MSCI.US,D,20110927,000000,29.4681,30.1536,28.9561,29.4025,1138554.1728937,0
+MSCI.US,D,20110928,000000,29.4214,29.6437,28.4351,28.6207,1275572.7224798,0
+MSCI.US,D,20110929,000000,29.0026,29.5136,28.2277,29.1218,1015697.7577127,0
+MSCI.US,D,20110930,000000,28.6941,28.6941,27.695,27.695,986790.95875111,0
+MSCI.US,D,20111003,000000,27.4954,27.5719,25.5151,25.5151,1485345.0550462,0
+MSCI.US,D,20111004,000000,25.139,26.4001,25.139,26.3475,1614417.8127415,0
+MSCI.US,D,20111005,000000,26.3752,27.3139,25.8792,27.2236,1324796.5202653,0
+MSCI.US,D,20111006,000000,27.0302,27.7971,26.7205,27.7782,1100489.1533699,0
+MSCI.US,D,20111007,000000,27.8071,28.3161,27.3417,27.3953,1391350.0861333,0
+MSCI.US,D,20111010,000000,27.9439,28.0819,27.6007,27.9698,1158262.4377879,0
+MSCI.US,D,20111011,000000,27.6771,28.2962,27.4954,28.2277,961230.1807278,0
+MSCI.US,D,20111012,000000,28.2962,29.6764,28.2962,29.4681,896437.30720282,0
+MSCI.US,D,20111013,000000,29.1307,29.8222,28.9659,29.6437,840039.72115259,0
+MSCI.US,D,20111014,000000,29.981,30.1269,29.609,29.989,598681.75719867,0
+MSCI.US,D,20111017,000000,29.5613,29.7251,28.6762,28.7467,718415.89139561,0
+MSCI.US,D,20111018,000000,28.8281,29.6287,28.193,29.5058,654782.03114746,0
+MSCI.US,D,20111019,000000,29.3223,29.5513,29.0026,29.0503,574815.15423479,0
+MSCI.US,D,20111020,000000,28.9372,29.4025,28.5116,29.2042,514683.52975791,0
+MSCI.US,D,20111021,000000,29.4681,29.8709,29.1505,29.7598,518860.008905,0
+MSCI.US,D,20111024,000000,29.8045,30.5922,29.8045,30.4563,514399.31954568,0
+MSCI.US,D,20111025,000000,30.2697,30.4653,29.4681,29.5058,365326.02404298,0
+MSCI.US,D,20111026,000000,29.9195,30.0435,29.0126,29.8222,362422.44382514,0
+MSCI.US,D,20111027,000000,30.8294,31.5318,30.4653,31.396,683482.22339451,0
+MSCI.US,D,20111028,000000,31.1955,31.3216,30.6368,31.1062,545135.34380941,0
+MSCI.US,D,20111031,000000,30.6735,31.3681,30.2697,30.493,538857.52319955,0
+MSCI.US,D,20111101,000000,29.6,29.7775,28.6673,28.7377,1013479.5070847,0
+MSCI.US,D,20111102,000000,29.094,30.3144,27.8805,30.0792,1249344.7559441,0
+MSCI.US,D,20111103,000000,30.3521,31.1955,29.7061,31.1409,804353.19844038,0
+MSCI.US,D,20111104,000000,30.7569,31.1062,30.3621,31.0973,613901.1132798,0
+MSCI.US,D,20111107,000000,30.9653,31.643,30.9365,31.5318,818068.86077454,0
+MSCI.US,D,20111108,000000,31.8335,32.0171,31.1499,31.9358,709015.78980175,0
+MSCI.US,D,20111109,000000,30.7847,31.3583,30.6368,30.6735,667009.11729913,0
+MSCI.US,D,20111110,000000,31.1062,31.9892,30.5467,30.8294,665006.54392431,0
+MSCI.US,D,20111111,000000,31.2302,31.4971,31.0229,31.4307,335963.6824717,0
+MSCI.US,D,20111114,000000,31.2848,31.2937,30.7312,30.8105,313626.97703322,0
+MSCI.US,D,20111115,000000,30.5922,31.4118,30.5128,31.1062,495657.57094063,0
+MSCI.US,D,20111116,000000,30.7569,31.0893,30.1269,30.1349,449950.11865323,0
+MSCI.US,D,20111117,000000,30.1437,30.4206,29.7775,29.9543,494755.55625996,0
+MSCI.US,D,20111118,000000,30.1536,30.2559,29.5703,29.7688,688329.92240452,0
+MSCI.US,D,20111121,000000,29.2488,29.36,28.9282,29.2239,1006594.9682203,0
+MSCI.US,D,20111122,000000,28.9659,29.3847,28.9659,29.2042,750171.84734294,0
+MSCI.US,D,20111123,000000,28.9659,29.1218,28.6673,28.6762,533475.67024456,0
+MSCI.US,D,20111125,000000,28.445,28.9948,28.3518,28.5116,200324.86260383,0
+MSCI.US,D,20111128,000000,29.4304,29.6864,29.1406,29.6287,655833.20579766,0
+MSCI.US,D,20111129,000000,29.6,29.8412,29.331,29.3847,534965.25426469,0
+MSCI.US,D,20111130,000000,30.2093,30.9266,30.2093,30.8194,1054353.3700889,0
+MSCI.US,D,20111201,000000,30.6448,31.0973,30.5644,30.8651,396588.13955063,0
+MSCI.US,D,20111202,000000,30.9732,31.5418,30.7222,30.9564,563872.0532263,0
+MSCI.US,D,20111205,000000,31.5607,31.5607,30.7847,31.0229,509984.99071742,0
+MSCI.US,D,20111206,000000,31.0129,31.2114,30.7034,31.0516,380379.08691484,0
+MSCI.US,D,20111207,000000,30.7222,30.8551,29.9543,30.493,484527.01213259,0
+MSCI.US,D,20111208,000000,30.2093,30.3719,29.3658,29.4581,627901.99366384,0
+MSCI.US,D,20111209,000000,29.6189,30.503,29.6189,30.3819,479616.82718938,0
+MSCI.US,D,20111212,000000,29.9384,30.3064,29.7865,30.2618,649069.60744916,0
+MSCI.US,D,20111213,000000,30.5545,30.7312,29.4581,29.7598,679596.00148544,0
+MSCI.US,D,20111214,000000,29.4869,29.9006,28.9282,29.0682,560232.75153708,0
+MSCI.US,D,20111215,000000,29.4492,29.6684,29.1307,29.4869,791642.35022533,0
+MSCI.US,D,20111216,000000,29.6684,30.3621,29.3747,29.6864,1024196.8524635,0
+MSCI.US,D,20111219,000000,29.7418,30.0624,29.2963,29.34,431832.22154239,0
+MSCI.US,D,20111220,000000,29.9384,30.5467,29.9384,30.1913,570387.72351731,0
+MSCI.US,D,20111221,000000,30.0345,30.2559,29.6764,30.0078,457438.35225914,0
+MSCI.US,D,20111222,000000,30.0435,30.2192,29.8312,29.9543,343478.11985604,0
+MSCI.US,D,20111223,000000,30.0435,30.5467,29.9543,30.5128,214966.72772183,0
+MSCI.US,D,20111227,000000,30.4206,30.7312,30.2192,30.5128,328718.3377351,0
+MSCI.US,D,20111228,000000,30.493,30.503,29.5315,29.5613,280510.44028266,0
+MSCI.US,D,20111229,000000,29.7161,30.0535,29.6684,29.9294,255116.96330626,0
+MSCI.US,D,20111230,000000,29.9443,30.237,29.7251,30.0712,325648.46430797,0
+MSCI.US,D,20120103,000000,30.9465,30.9465,29.8412,29.9621,836199.85977458,0
+MSCI.US,D,20120104,000000,29.7945,29.9006,29.4492,29.5415,832215.87761522,0
+MSCI.US,D,20120105,000000,29.4681,29.9195,29.2239,29.8809,537639.04750244,0
+MSCI.US,D,20120106,000000,29.7061,30.3918,29.5513,30.228,559607.89220522,0
+MSCI.US,D,20120109,000000,30.4463,30.5644,30.0345,30.108,462229.61236177,0
+MSCI.US,D,20120110,000000,30.4751,30.9176,30.4305,30.6081,407799.32536922,0
+MSCI.US,D,20120111,000000,30.5467,30.7034,30.3719,30.5734,342226.38551707,0
+MSCI.US,D,20120112,000000,30.6835,30.8194,30.0992,30.5387,494874.48110054,0
+MSCI.US,D,20120113,000000,30.3064,30.4374,29.7418,29.851,511471.55122466,0
+MSCI.US,D,20120117,000000,30.2887,30.5128,29.5703,29.5703,832046.56089303,0
+MSCI.US,D,20120118,000000,29.609,29.7251,29.2488,29.3847,917905.2566025,0
+MSCI.US,D,20120119,000000,29.5415,30.0435,29.4402,29.7251,1046405.5625227,0
+MSCI.US,D,20120120,000000,29.7161,29.9543,29.4581,29.6596,880027.69487827,0
+MSCI.US,D,20120123,000000,29.6437,29.8709,29.35,29.5802,419113.31062629,0
+MSCI.US,D,20120124,000000,29.4304,29.5513,29.0503,29.1218,578948.2963637,0
+MSCI.US,D,20120125,000000,29.1307,29.7061,28.9194,29.6189,737607.13558454,0
+MSCI.US,D,20120126,000000,29.7688,29.9443,29.6596,29.8133,555925.25349783,0
+MSCI.US,D,20120127,000000,29.7161,30.1815,29.6189,30.0078,367862.75136278,0
+MSCI.US,D,20120130,000000,29.7518,29.9711,29.6357,29.7775,944670.40059607,0
+MSCI.US,D,20120131,000000,29.8907,29.9621,29.5613,29.7518,515006.03780015,0
+MSCI.US,D,20120201,000000,29.7518,30.6448,29.7518,30.6448,1355955.8363345,0
+MSCI.US,D,20120202,000000,30.5824,30.7034,29.6527,30.1536,1624159.5712925,0
+MSCI.US,D,20120203,000000,30.5467,31.5061,30.484,31.2203,750689.87588581,0
+MSCI.US,D,20120206,000000,31.8335,31.9625,31.123,31.4406,583536.98110229,0
+MSCI.US,D,20120207,000000,31.3126,31.7511,31.0973,31.7154,504134.49326355,0
+MSCI.US,D,20120208,000000,31.6618,31.8791,31.5974,31.8335,413512.75690515,0
+MSCI.US,D,20120209,000000,31.898,32.2731,31.7511,32.2651,501309.524381,0
+MSCI.US,D,20120210,000000,31.9258,32.2324,31.8057,31.8156,864989.74957089,0
+MSCI.US,D,20120213,000000,32.0686,32.1362,31.4873,31.7244,678512.57603101,0
+MSCI.US,D,20120214,000000,31.5418,31.8603,31.5061,31.8424,301357.56170101,0
+MSCI.US,D,20120215,000000,32.0409,32.0875,31.1499,31.1955,873049.42711416,0
+MSCI.US,D,20120216,000000,31.1955,31.6618,31.1955,31.6331,529817.21964033,0
+MSCI.US,D,20120217,000000,31.7869,31.7869,31.1152,31.1409,709228.4435421,0
+MSCI.US,D,20120221,000000,31.1499,31.5785,31.0616,31.5418,366559.61730457,0
+MSCI.US,D,20120222,000000,31.4505,32.0171,31.0803,31.6063,712759.90660471,0
+MSCI.US,D,20120223,000000,31.4694,31.5517,31.0129,31.0705,1129788.0011704,0
+MSCI.US,D,20120224,000000,31.2203,31.6162,31.0973,31.4406,810116.01402026,0
+MSCI.US,D,20120227,000000,31.2302,32.3326,30.7937,32.2473,705957.00258857,0
+MSCI.US,D,20120228,000000,32.3236,32.793,32.1073,32.155,878065.43500873,0
+MSCI.US,D,20120229,000000,32.155,33.1502,32.155,32.3078,795501.36051834,0
+MSCI.US,D,20120301,000000,32.4268,32.539,32.2224,32.4447,627512.96833788,0
+MSCI.US,D,20120302,000000,32.4924,32.6273,31.9158,32.0319,302009.63264892,0
+MSCI.US,D,20120305,000000,32.0319,32.2026,31.8891,32.0319,309780.0607918,0
+MSCI.US,D,20120306,000000,31.6817,31.7601,31.3216,31.3493,863021.44267556,0
+MSCI.US,D,20120307,000000,31.6529,31.9446,31.4307,31.7769,900287.24695715,0
+MSCI.US,D,20120308,000000,31.8791,33.1135,31.8335,33.1035,917219.92701272,0
+MSCI.US,D,20120309,000000,33.0758,33.561,32.8842,33.4231,718307.04493135,0
+MSCI.US,D,20120312,000000,33.4399,33.5967,33.2306,33.3507,601860.47709006,0
+MSCI.US,D,20120313,000000,33.4875,34.4203,33.4686,34.4203,614997.64062345,0
+MSCI.US,D,20120314,000000,34.3349,34.4837,33.8526,34.1423,539482.38253141,0
+MSCI.US,D,20120315,000000,34.1236,34.8042,33.9538,34.5284,887069.4564132,0
+MSCI.US,D,20120316,000000,34.5721,34.8588,34.3438,34.4937,855847.65441083,0
+MSCI.US,D,20120319,000000,34.5017,34.6832,34.1423,34.4381,517642.54104552,0
+MSCI.US,D,20120320,000000,34.181,34.5095,34.0174,34.5017,360991.31438767,0
+MSCI.US,D,20120321,000000,34.5017,34.6167,34.1236,34.3438,410859.12042004,0
+MSCI.US,D,20120322,000000,34.0532,34.1712,33.5412,33.7962,491840.88982816,0
+MSCI.US,D,20120323,000000,33.7872,33.9827,33.4776,33.9738,433137.37127586,0
+MSCI.US,D,20120326,000000,34.2437,34.456,34.1712,34.3934,571152.67228003,0
+MSCI.US,D,20120327,000000,34.447,34.447,34.1236,34.1236,435056.29412723,0
+MSCI.US,D,20120328,000000,34.181,34.181,33.4319,33.8427,634030.65430415,0
+MSCI.US,D,20120329,000000,33.5689,34.0105,33.4488,33.9083,421733.68846954,0
+MSCI.US,D,20120330,000000,34.1613,34.1613,33.551,33.6146,611218.24950336,0
+MSCI.US,D,20120402,000000,33.5412,34.4649,33.4231,34.061,611135.60681754,0
+MSCI.US,D,20120403,000000,33.9915,34.5017,33.9827,34.4649,707071.67100958,0
+MSCI.US,D,20120404,000000,34.199,34.3269,33.806,33.806,442811.60470562,0
+MSCI.US,D,20120405,000000,33.5788,33.9638,33.4588,33.8804,206063.49008057,0
+MSCI.US,D,20120409,000000,33.3327,33.6324,33.285,33.5689,444133.88767884,0
+MSCI.US,D,20120410,000000,33.5063,33.5153,32.5023,32.5588,445651.69115266,0
+MSCI.US,D,20120411,000000,32.8665,32.9914,32.4824,32.5925,711575.69738709,0
+MSCI.US,D,20120412,000000,32.6917,33.304,32.6015,33.2563,360064.1037662,0
+MSCI.US,D,20120413,000000,33.1859,33.3942,32.6085,32.6085,574961.29069143,0
+MSCI.US,D,20120416,000000,32.8743,32.9468,32.399,32.6719,573068.5716185,0
+MSCI.US,D,20120417,000000,32.8495,33.1859,32.7553,33.1412,533899.96988764,0
+MSCI.US,D,20120418,000000,32.9121,32.9566,32.5291,32.6085,288369.55813716,0
+MSCI.US,D,20120419,000000,32.6917,32.8842,32.2324,32.418,388405.50581626,0
+MSCI.US,D,20120420,000000,32.6015,32.793,32.3426,32.3426,380376.06340195,0
+MSCI.US,D,20120423,000000,31.9892,32.145,31.643,32.0875,483601.81718639,0
+MSCI.US,D,20120424,000000,32.0975,32.5201,32.0686,32.5023,547712.38463448,0
+MSCI.US,D,20120425,000000,32.9121,33.2136,32.6917,32.9566,2416830.9237401,0
+MSCI.US,D,20120426,000000,32.9566,33.6601,32.9121,33.6146,1176804.6345418,0
+MSCI.US,D,20120427,000000,33.7395,33.7395,33.2653,33.6324,749656.84231298,0
+MSCI.US,D,20120430,000000,33.5412,33.7315,33.1671,33.4131,728761.3446883,0
+MSCI.US,D,20120501,000000,33.2653,33.8249,33.2048,33.5322,721024.17518728,0
+MSCI.US,D,20120502,000000,32.2125,33.304,31.7769,32.145,2289244.7265522,0
+MSCI.US,D,20120503,000000,32.4268,33.8249,32.0072,33.0758,1761563.1148541,0
+MSCI.US,D,20120504,000000,33.0003,33.2483,31.9158,31.9803,1018587.2282037,0
+MSCI.US,D,20120507,000000,31.7769,31.7958,31.2759,31.3583,1010928.670038,0
+MSCI.US,D,20120508,000000,31.1062,31.4406,30.7034,31.3771,876490.18478987,0
+MSCI.US,D,20120509,000000,31.0129,31.4118,30.8373,31.2114,559897.14160561,0
+MSCI.US,D,20120510,000000,31.4217,31.4971,30.8452,30.9732,436160.88417192,0
+MSCI.US,D,20120511,000000,30.7034,31.3493,30.6448,30.9365,405401.67964265,0
+MSCI.US,D,20120514,000000,30.4305,30.5217,30.0257,30.108,776503.62115475,0
+MSCI.US,D,20120515,000000,29.34,30.5824,29.34,29.989,814621.0482354,0
+MSCI.US,D,20120516,000000,30.1437,30.3521,29.851,30.0435,856366.69079132,0
+MSCI.US,D,20120517,000000,29.9543,30.0792,29.5613,29.5703,871517.51391349,0
+MSCI.US,D,20120518,000000,29.7161,30.228,29.6437,29.9543,1099950.9680744,0
+MSCI.US,D,20120521,000000,30.0892,30.4563,29.9443,30.4563,843015.86567994,0
+MSCI.US,D,20120522,000000,30.5644,31.1152,30.4206,31.1152,1453509.4799258,0
+MSCI.US,D,20120523,000000,30.8016,30.8819,30.3621,30.8751,696809.86824035,0
+MSCI.US,D,20120524,000000,30.8988,31.0803,30.5217,30.7659,606381.6367073,0
+MSCI.US,D,20120525,000000,30.8194,31.3126,30.7748,31.1409,461209.68067816,0
+MSCI.US,D,20120529,000000,31.4118,31.769,31.3493,31.643,447859.86340442,0
+MSCI.US,D,20120530,000000,31.3583,31.4406,31.123,31.2302,537200.63813251,0
+MSCI.US,D,20120531,000000,30.6081,31.2759,30.6081,30.8751,2805446.0597839,0
+MSCI.US,D,20120601,000000,30.3621,30.6448,30.1169,30.484,2178222.3408464,0
+MSCI.US,D,20120604,000000,30.493,30.5991,29.9096,30.2559,687401.70394544,0
+MSCI.US,D,20120605,000000,30.1815,30.5217,30.108,30.3144,1089058.2589475,0
+MSCI.US,D,20120606,000000,30.4007,30.6735,30.3064,30.6448,1095774.4889273,0
+MSCI.US,D,20120607,000000,31.0516,31.1687,30.5287,30.6081,824533.13134632,0
+MSCI.US,D,20120608,000000,30.5991,30.5991,30.0535,30.3432,955062.21441983,0
+MSCI.US,D,20120611,000000,30.5644,30.628,29.7331,29.7331,540956.84898705,0
+MSCI.US,D,20120612,000000,29.9006,29.9006,29.331,29.4124,958298.38105625,0
+MSCI.US,D,20120613,000000,29.3747,29.4968,28.8548,28.9194,1660597.9408783,0
+MSCI.US,D,20120614,000000,28.9849,29.3043,28.7934,29.1872,1439194.1542007,0
+MSCI.US,D,20120615,000000,29.2239,29.4492,29.094,29.36,996555.89756775,0
+MSCI.US,D,20120618,000000,29.2488,29.2488,28.9095,29.1505,569809.22471654,0
+MSCI.US,D,20120619,000000,29.2239,29.6764,29.0761,29.6189,791303.71678097,0
+MSCI.US,D,20120620,000000,29.5415,30.0535,29.5415,29.989,1369321.7790103,0
+MSCI.US,D,20120621,000000,29.9443,30.0792,29.1406,29.2239,978046.9594557,0
+MSCI.US,D,20120622,000000,29.3658,29.9006,29.2239,29.8133,714603.24163367,0
+MSCI.US,D,20120625,000000,29.4124,29.4124,28.7377,28.8548,444695.25323987,0
+MSCI.US,D,20120626,000000,28.9282,29.3223,28.8728,29.0305,622747.91201369,0
+MSCI.US,D,20120627,000000,29.1872,29.5136,29.0305,29.3927,413475.46691277,0
+MSCI.US,D,20120628,000000,29.1406,29.851,28.9372,29.851,840135.46572763,0
+MSCI.US,D,20120629,000000,30.3819,31.0893,30.2887,31.0705,933236.4826608,0
+MSCI.US,D,20120702,000000,31.0973,31.3493,30.9564,31.3036,886215.81793887,0
+MSCI.US,D,20120703,000000,31.2302,31.3314,30.9465,31.2302,415000.32525002,0
+MSCI.US,D,20120705,000000,31.1588,31.4694,31.0328,31.1152,720550.49150022,0
+MSCI.US,D,20120706,000000,30.8889,31.3681,30.7847,31.2937,874406.98440448,0
+MSCI.US,D,20120709,000000,31.1776,31.2024,30.6835,30.8373,441564.90955481,0
+MSCI.US,D,20120710,000000,30.9732,31.1062,30.4007,30.5644,664308.11244531,0
+MSCI.US,D,20120711,000000,30.6181,30.7569,29.9711,30.2093,742719.89589178,0
+MSCI.US,D,20120712,000000,30.0712,30.3432,29.8222,30.2003,530643.64649858,0
+MSCI.US,D,20120713,000000,30.2559,31.0705,30.2192,31.0416,437773.42438315,0
+MSCI.US,D,20120716,000000,30.9266,30.9266,30.4463,30.5922,391591.28057107,0
+MSCI.US,D,20120717,000000,30.7748,31.0516,30.493,30.8819,433579.81199632,0
+MSCI.US,D,20120718,000000,30.8194,31.4118,30.749,31.1588,310839.29814306,0
+MSCI.US,D,20120719,000000,31.3493,31.6897,31.0893,31.3681,545691.67018228,0
+MSCI.US,D,20120720,000000,31.2114,31.3314,30.8452,30.8551,410214.10433555,0
+MSCI.US,D,20120723,000000,30.4463,30.493,29.8045,30.4206,369304.9670142,0
+MSCI.US,D,20120724,000000,30.4751,30.6368,29.6596,29.7775,572506.19821983,0
+MSCI.US,D,20120725,000000,29.9006,30.0712,29.4869,29.8133,488242.90948185,0
+MSCI.US,D,20120726,000000,30.246,30.3521,29.6963,29.9978,543019.89261979,0
+MSCI.US,D,20120727,000000,30.108,30.7391,29.8907,30.5644,580490.28794069,0
+MSCI.US,D,20120730,000000,30.5644,30.7034,30.1716,30.3521,188865.74872776,0
+MSCI.US,D,20120731,000000,30.3064,30.4563,29.989,30.2697,588588.26331398,0
+MSCI.US,D,20120801,000000,30.4463,30.6835,30.1815,30.4106,928226.52179202,0
+MSCI.US,D,20120802,000000,30.0257,30.484,29.1952,29.4304,1993365.7702188,0
+MSCI.US,D,20120803,000000,29.8609,30.7222,29.6963,30.4007,592273.92553428,0
+MSCI.US,D,20120806,000000,30.3621,30.6368,30.0712,30.5128,618527.08801078,0
+MSCI.US,D,20120807,000000,30.6448,31.8524,30.6368,31.8057,723428.87577728,0
+MSCI.US,D,20120808,000000,31.6162,32.145,31.5874,32.0319,490969.11027646,0
+MSCI.US,D,20120809,000000,31.9705,32.2562,31.8791,32.0072,358464.66544419,0
+MSCI.US,D,20120810,000000,31.8692,32.3236,31.8424,32.2393,321065.82659517,0
+MSCI.US,D,20120813,000000,32.1173,32.3504,32.0409,32.2651,228956.52189191,0
+MSCI.US,D,20120814,000000,32.3891,32.539,32.3236,32.4636,390835.40234705,0
+MSCI.US,D,20120815,000000,32.4268,32.9914,32.3891,32.8842,453768.81544096,0
+MSCI.US,D,20120816,000000,32.8405,33.2136,32.8405,33.1214,501692.50268116,0
+MSCI.US,D,20120817,000000,33.1572,33.1949,32.7196,32.7484,586283.33864955,0
+MSCI.US,D,20120820,000000,32.6183,32.6442,32.0171,32.2324,713585.32562533,0
+MSCI.US,D,20120821,000000,32.3504,32.8028,32.2393,32.4724,791055.78872349,0
+MSCI.US,D,20120822,000000,32.4824,32.7294,32.1362,32.5023,1679003.0717142,0
+MSCI.US,D,20120823,000000,32.5023,32.5757,32.0171,32.0409,289524.54006345,0
+MSCI.US,D,20120824,000000,32.0786,32.409,32.0072,32.3504,302300.89772458,0
+MSCI.US,D,20120827,000000,32.4367,32.4724,32.0686,32.1073,215925.18130989,0
+MSCI.US,D,20120828,000000,32.0498,32.155,31.6331,31.9982,450567.92312165,0
+MSCI.US,D,20120829,000000,32.2125,32.3593,31.9982,32.2473,296052.30440605,0
+MSCI.US,D,20120830,000000,32.025,32.0975,31.6331,31.8692,288699.12104282,0
+MSCI.US,D,20120831,000000,31.9982,32.28,31.6718,32.0319,369739.34503361,0
+MSCI.US,D,20120904,000000,32.0072,32.6273,31.8791,32.5111,971217.85166112,0
+MSCI.US,D,20120905,000000,32.5757,32.7484,32.3236,32.7106,748707.45926362,0
+MSCI.US,D,20120906,000000,32.9121,33.561,32.8942,33.4776,451216.97055668,0
+MSCI.US,D,20120907,000000,33.3507,33.5153,33.3237,33.5063,712642.99743939,0
+MSCI.US,D,20120910,000000,33.5877,33.5877,33.0103,33.0758,1333891.2470567,0
+MSCI.US,D,20120911,000000,33.039,33.1314,32.5201,32.5688,1676543.947892,0
+MSCI.US,D,20120912,000000,32.6442,33.1314,32.5688,33.1035,416738.84516525,0
+MSCI.US,D,20120913,000000,33.2136,33.2753,32.6442,33.2753,752638.02602849,0
+MSCI.US,D,20120914,000000,33.285,33.6881,33.285,33.5412,355307.11014307,0
+MSCI.US,D,20120917,000000,33.3784,33.4776,33.1949,33.2048,537565.4753553,0
+MSCI.US,D,20120918,000000,33.2226,33.2753,32.9032,33.0202,1115714.5564767,0
+MSCI.US,D,20120919,000000,33.1671,33.1859,32.8665,32.8743,980102.94822502,0
+MSCI.US,D,20120920,000000,32.7484,33.3605,32.7484,32.8585,395186.23740449,0
+MSCI.US,D,20120921,000000,32.9914,33.3507,32.9121,32.9121,978458.15720956,0
+MSCI.US,D,20120924,000000,32.7384,32.8118,32.4537,32.5688,468685.82023249,0
+MSCI.US,D,20120925,000000,32.7106,32.8118,32.0409,32.0409,479731.72067944,0
+MSCI.US,D,20120926,000000,32.0072,32.3426,31.8424,32.3147,510291.37335756,0
+MSCI.US,D,20120927,000000,32.418,33.2048,32.399,33.049,551671.17085307,0
+MSCI.US,D,20120928,000000,32.9746,32.9914,32.5488,32.6819,542270.06142157,0
+MSCI.US,D,20121001,000000,32.8495,32.9121,32.0975,32.7106,1237465.3737754,0
+MSCI.US,D,20121002,000000,29.0404,29.4581,22.6028,23.9334,16715427.552107,0
+MSCI.US,D,20121003,000000,24.2262,25.8255,24.1517,25.8157,6016818.8826166,0
+MSCI.US,D,20121004,000000,25.7244,26.2264,24.6201,24.9692,3926450.7559911,0
+MSCI.US,D,20121005,000000,25.1132,25.1578,24.4196,24.5287,1277678.095293,0
+MSCI.US,D,20121008,000000,24.4196,24.493,23.9632,24.1061,1146837.5903913,0
+MSCI.US,D,20121009,000000,24.1795,24.2817,23.7429,24.0465,1736393.377832,0
+MSCI.US,D,20121010,000000,23.9632,24.2549,23.9334,24.235,1297134.4007792,0
+MSCI.US,D,20121011,000000,24.373,24.4474,24.0565,24.116,795778.51586714,0
+MSCI.US,D,20121012,000000,24.116,24.116,23.487,23.6774,1216510.4137305,0
+MSCI.US,D,20121015,000000,23.863,23.9899,23.2508,23.3689,2241413.7603741,0
+MSCI.US,D,20121016,000000,23.8164,24.9296,23.7518,24.8374,4955465.0723357,0
+MSCI.US,D,20121017,000000,24.9692,25.4952,24.2549,25.0596,2015069.5536243,0
+MSCI.US,D,20121018,000000,25.0953,25.3136,24.883,24.9961,630878.1381912,0
+MSCI.US,D,20121019,000000,24.8194,25.259,24.5377,24.6746,950984.50336068,0
+MSCI.US,D,20121022,000000,24.5287,24.8194,24.5287,24.756,573539.23179264,0
+MSCI.US,D,20121023,000000,24.6746,24.883,24.3829,24.7907,1339229.7629935,0
+MSCI.US,D,20121024,000000,24.9872,25.0407,24.6468,24.6746,562578.99754442,0
+MSCI.US,D,20121025,000000,24.883,25.0496,24.4017,24.7024,423990.23692764,0
+MSCI.US,D,20121026,000000,24.6558,25.2233,24.4117,25.1489,585157.58401458,0
+MSCI.US,D,20121031,000000,25.1231,25.6103,24.5644,24.6021,907004.48477457,0
+MSCI.US,D,20121101,000000,24.9495,25.385,24.4653,25.3383,1278094.3322351,0
+MSCI.US,D,20121102,000000,25.3036,25.403,24.5466,24.5466,1027196.1772565,0
+MSCI.US,D,20121105,000000,24.5833,24.9692,24.4384,24.883,733753.1644797,0
+MSCI.US,D,20121106,000000,23.6973,24.1795,23.1029,23.8352,5026714.1537315,0
+MSCI.US,D,20121107,000000,23.6973,23.9076,23.3966,23.8441,2114136.969339,0
+MSCI.US,D,20121108,000000,23.9434,24.1517,23.8164,23.9235,1168159.4033343,0
+MSCI.US,D,20121109,000000,23.9334,24.1517,23.8352,23.9334,759879.33941456,0
+MSCI.US,D,20121112,000000,23.8977,24.1973,23.5861,23.7429,716452.62368843,0
+MSCI.US,D,20121113,000000,23.7062,23.8441,23.3689,23.734,876388.39318904,0
+MSCI.US,D,20121114,000000,23.7598,24.2817,23.5594,23.734,992313.90897458,0
+MSCI.US,D,20121115,000000,23.7787,23.9235,23.6348,23.7062,1200905.0558362,0
+MSCI.US,D,20121116,000000,23.7062,23.9632,23.5594,23.5772,1234131.4468887,0
+MSCI.US,D,20121119,000000,23.8729,23.9999,23.7518,23.9632,418646.68180267,0
+MSCI.US,D,20121120,000000,23.9235,24.0088,23.8074,23.8818,371240.01526768,0
+MSCI.US,D,20121121,000000,23.9165,24.0188,23.7062,24.0088,257221.32828193,0
+MSCI.US,D,20121123,000000,24.1061,24.4286,23.9731,24.4286,147508.12366016,0
+MSCI.US,D,20121126,000000,24.3085,24.7748,24.2648,24.756,653377.10548842,0
+MSCI.US,D,20121127,000000,24.6389,24.7024,24.3462,24.4831,641882.71729523,0
+MSCI.US,D,20121128,000000,24.373,25.005,24.3085,24.9395,650845.41735678,0
+MSCI.US,D,20121129,000000,25.1856,26.273,25.1231,25.9516,1518075.5899837,0
+MSCI.US,D,20121130,000000,25.9873,26.5637,25.9417,26.4815,1403975.2681497,0
+MSCI.US,D,20121203,000000,26.526,26.5727,26.3752,26.5637,1073940.6944672,0
+MSCI.US,D,20121204,000000,26.4983,26.6848,26.41,26.6481,1256168.8245505,0
+MSCI.US,D,20121205,000000,26.6759,26.9775,26.554,26.9508,684112.12191452,0
+MSCI.US,D,20121206,000000,26.8734,27.563,26.8565,27.555,822235.26154532,0
+MSCI.US,D,20121207,000000,27.5719,27.6414,27.1492,27.1959,882558.37517227,0
+MSCI.US,D,20121210,000000,27.1105,27.1195,26.7851,26.8297,523031.44886393,0
+MSCI.US,D,20121211,000000,27.0371,27.1959,26.7851,26.9309,704159.02025305,0
+MSCI.US,D,20121212,000000,26.9408,27.0916,26.6848,26.8297,476366.55082612,0
+MSCI.US,D,20121213,000000,26.7672,26.9578,26.526,26.667,462804.07981201,0
+MSCI.US,D,20121214,000000,26.6204,27.6671,26.6204,27.5451,891027.23479414,0
+MSCI.US,D,20121217,000000,27.6414,28.2198,27.6175,28.201,758344.402701,0
+MSCI.US,D,20121218,000000,28.0988,28.3617,28.0442,28.2962,463393.66482675,0
+MSCI.US,D,20121219,000000,28.3062,28.8281,28.2893,28.3617,715575.80494857,0
+MSCI.US,D,20121220,000000,28.4738,28.6852,28.2277,28.6852,452135.11063945,0
+MSCI.US,D,20121221,000000,28.2714,28.9005,28.1752,28.3796,1525814.7751599,0
+MSCI.US,D,20121224,000000,28.4163,28.5394,28.0919,28.445,215419.24681861,0
+MSCI.US,D,20121226,000000,28.5027,28.5204,27.8805,27.9271,401924.63981218,0
+MSCI.US,D,20121227,000000,27.8994,28.1176,27.687,28.0075,412475.6919818,0
+MSCI.US,D,20121228,000000,27.9886,28.7467,27.8715,28.1473,828014.20252731,0
+MSCI.US,D,20121231,000000,28.0621,28.4738,27.9509,28.2962,628400.87329169,0
+MSCI.US,D,20130102,000000,28.9095,29.35,28.8459,29.34,712422.28099798,0
+MSCI.US,D,20130103,000000,29.2963,29.5802,29.1118,29.1952,384585.8011909,0
+MSCI.US,D,20130104,000000,29.2686,29.2963,28.9659,29.085,612180.73444195,0
+MSCI.US,D,20130107,000000,29.1505,29.1872,28.9948,29.1019,616045.79176074,0
+MSCI.US,D,20130108,000000,29.0603,29.1406,28.9472,29.0305,677048.18795169,0
+MSCI.US,D,20130109,000000,29.1505,29.2239,29.0682,29.1605,467224.45566606,0
+MSCI.US,D,20130110,000000,29.1793,29.4025,29.1793,29.35,278645.94066342,0
+MSCI.US,D,20130111,000000,29.331,29.5058,29.1118,29.1952,436097.39040111,0
+MSCI.US,D,20130114,000000,29.2239,29.4025,29.0682,29.1605,622991.80872064,0
+MSCI.US,D,20130115,000000,29.1694,29.6287,29.1406,29.5513,891579.52981649,0
+MSCI.US,D,20130116,000000,29.4304,29.5136,29.1505,29.1952,622094.83322813,0
+MSCI.US,D,20130117,000000,29.331,29.3927,28.7467,29.0305,1037268.5065509,0
+MSCI.US,D,20130118,000000,29.0404,29.4581,28.9561,29.3043,927204.57443315,0
+MSCI.US,D,20130122,000000,29.34,30.0992,29.2963,30.0435,659601.51070378,0
+MSCI.US,D,20130123,000000,30.0712,30.4653,29.9443,30.1913,851299.28317752,0
+MSCI.US,D,20130124,000000,30.1626,30.484,30.0168,30.4563,532130.20700582,0
+MSCI.US,D,20130125,000000,30.5287,30.7659,30.237,30.7391,381212.56863653,0
+MSCI.US,D,20130128,000000,30.8651,31.0893,30.7937,31.0705,495422.74477236,0
+MSCI.US,D,20130129,000000,31.0229,31.2302,30.9365,31.1409,393123.19377175,0
+MSCI.US,D,20130130,000000,31.0328,31.2302,30.8452,30.8551,649725.70974762,0
+MSCI.US,D,20130131,000000,30.6935,31.003,30.6935,30.8105,780620.63788155,0
+MSCI.US,D,20130201,000000,30.9653,31.1062,30.6835,30.8651,1057850.566672,0
+MSCI.US,D,20130204,000000,30.749,30.8551,30.3144,30.3432,719932.68703179,0
+MSCI.US,D,20130205,000000,30.6181,31.0616,30.3819,30.9365,1221391.3713823,0
+MSCI.US,D,20130206,000000,30.8194,31.6965,30.8105,31.6618,925655.52799274,0
+MSCI.US,D,20130207,000000,31.5418,31.5517,29.8045,30.5734,1265345.1861901,0
+MSCI.US,D,20130208,000000,30.5467,31.2372,30.5387,31.0416,776390.74333996,0
+MSCI.US,D,20130211,000000,31.0705,31.0705,30.6935,30.7569,460466.90434336,0
+MSCI.US,D,20130212,000000,30.749,31.2372,30.7123,31.0803,509033.5919928,0
+MSCI.US,D,20130213,000000,31.0893,31.1955,30.5734,30.8294,552411.9315126,0
+MSCI.US,D,20130214,000000,30.7937,30.9832,30.6735,30.8194,484445.37728439,0
+MSCI.US,D,20130215,000000,30.8105,30.8452,30.484,30.5128,456907.22182706,0
+MSCI.US,D,20130219,000000,30.6181,30.8651,30.5545,30.6637,637949.12701745,0
+MSCI.US,D,20130220,000000,30.6735,30.8651,30.2985,30.3144,314022.04938498,0
+MSCI.US,D,20130221,000000,30.3244,30.4305,30.0892,30.1269,521068.18115676,0
+MSCI.US,D,20130222,000000,30.237,30.3621,30.1815,30.2697,490756.45653611,0
+MSCI.US,D,20130225,000000,30.3621,30.8373,29.851,29.9006,1018914.7754341,0
+MSCI.US,D,20130226,000000,29.9443,30.1913,29.6963,29.9195,685634.9645765,0
+MSCI.US,D,20130227,000000,29.8809,30.6637,29.8312,30.5217,554753.13833178,0
+MSCI.US,D,20130228,000000,30.5387,30.6548,30.246,30.2559,628393.81842826,0
+MSCI.US,D,20130301,000000,30.0712,30.2192,29.6864,30.1437,806819.37712593,0
+MSCI.US,D,20130304,000000,30.1349,30.3064,29.8907,30.0345,469187.72337323,0
+MSCI.US,D,20130305,000000,30.1626,30.8452,30.0792,30.3432,399610.64460906,0
+MSCI.US,D,20130306,000000,30.503,30.7937,30.3621,30.5217,204095.18318522,0
+MSCI.US,D,20130307,000000,30.5644,30.6835,30.3064,30.4305,568882.01409508,0
+MSCI.US,D,20130308,000000,30.6081,30.8105,30.3521,30.628,813153.63664318,0
+MSCI.US,D,20130311,000000,30.5824,30.8105,30.4563,30.8105,611260.57868392,0
+MSCI.US,D,20130312,000000,30.7937,30.8194,30.2797,30.4206,453432.19767186,0
+MSCI.US,D,20130313,000000,30.4206,30.5545,30.2003,30.4106,659993.55954264,0
+MSCI.US,D,20130314,000000,30.5545,31.0516,30.4206,30.749,490547.83414627,0
+MSCI.US,D,20130315,000000,30.7034,30.8651,30.2697,30.7847,875458.15905469,0
+MSCI.US,D,20130318,000000,30.5467,31.0129,30.3621,30.8889,356892.43873824,0
+MSCI.US,D,20130319,000000,30.9465,31.0416,30.6448,30.8889,643735.12286288,0
+MSCI.US,D,20130320,000000,31.0516,31.1152,30.8194,31.0516,808915.67940053,0
+MSCI.US,D,20130321,000000,30.8194,31.132,30.6181,30.6835,329600.19566312,0
+MSCI.US,D,20130322,000000,30.6735,30.8651,30.4653,30.8373,476272.82192634,0
+MSCI.US,D,20130325,000000,30.9365,31.0229,30.5991,30.6835,637793.92002212,0
+MSCI.US,D,20130326,000000,30.8016,30.8988,30.4563,30.8452,254880.12146274,0
+MSCI.US,D,20130327,000000,30.6835,31.1409,30.5467,31.0893,322649.13951508,0
+MSCI.US,D,20130328,000000,31.0803,31.1687,30.7569,30.9832,353893.11394534,0
+MSCI.US,D,20130401,000000,31.0416,31.0416,30.2559,30.4563,284966.09045382,0
+MSCI.US,D,20130402,000000,30.4751,30.6735,30.1169,30.2559,504999.21795182,0
+MSCI.US,D,20130403,000000,30.3064,30.3144,29.4968,29.6189,596769.88921072,0
+MSCI.US,D,20130404,000000,29.609,29.981,29.5802,29.8222,362504.07867332,0
+MSCI.US,D,20130405,000000,29.5058,29.5613,29.2339,29.5315,328087.43137746,0
+MSCI.US,D,20130408,000000,29.5513,29.8412,29.2963,29.8312,248865.34647484,0
+MSCI.US,D,20130409,000000,29.9195,30.0168,29.6357,29.6864,365443.94104593,0
+MSCI.US,D,20130410,000000,29.8907,30.4374,29.7775,30.3342,394754.88289798,0
+MSCI.US,D,20130411,000000,30.4206,30.8194,30.3432,30.6548,444454.38004581,0
+MSCI.US,D,20130412,000000,30.5991,30.7569,30.3621,30.6081,219485.87166381,0
+MSCI.US,D,20130415,000000,30.4653,30.5467,29.5058,29.5415,413425.07503116,0
+MSCI.US,D,20130416,000000,29.7518,30.0792,29.6963,30.0435,324922.82121291,0
+MSCI.US,D,20130417,000000,29.9384,30.0992,29.5136,29.7518,405288.80182787,0
+MSCI.US,D,20130418,000000,29.8045,29.9443,29.4025,29.6,267243.26569474,0
+MSCI.US,D,20130419,000000,29.7161,30.0624,29.4402,29.9711,245947.65653015,0
+MSCI.US,D,20130422,000000,29.9621,30.1626,29.6684,30.0435,250922.3430818,0
+MSCI.US,D,20130423,000000,30.1349,30.5128,30.0992,30.3918,340243.96889489,0
+MSCI.US,D,20130424,000000,30.4007,30.4463,30.246,30.3432,268070.70039063,0
+MSCI.US,D,20130425,000000,30.4106,30.6935,30.3432,30.4206,351552.91496379,0
+MSCI.US,D,20130426,000000,30.4007,30.5467,30.2985,30.3342,235684.84592328,0
+MSCI.US,D,20130429,000000,30.4751,30.7748,30.3819,30.5467,280976.06126865,0
+MSCI.US,D,20130430,000000,30.493,31.1409,30.493,31.1409,691094.42102916,0
+MSCI.US,D,20130501,000000,30.9365,30.9365,28.8806,30.3719,1451768.9443354,0
+MSCI.US,D,20130502,000000,30.5467,30.8373,30.108,30.7312,355889.64029437,0
+MSCI.US,D,20130503,000000,30.8452,31.2937,30.3819,30.4305,388306.73772832,0
+MSCI.US,D,20130506,000000,30.4007,30.6081,29.9621,30.4374,361826.81178461,0
+MSCI.US,D,20130507,000000,30.5387,30.7748,30.5128,30.6448,302510.52795203,0
+MSCI.US,D,20130508,000000,30.503,31.1776,30.503,31.1776,583207.41819662,0
+MSCI.US,D,20130509,000000,31.1776,31.2937,30.8651,30.9176,218234.13732485,0
+MSCI.US,D,20130510,000000,30.8988,31.1409,30.7391,31.003,253070.04507563,0
+MSCI.US,D,20130513,000000,30.9931,31.0893,30.8016,30.9931,351357.39446318,0
+MSCI.US,D,20130514,000000,31.003,31.5874,31.003,31.4594,244902.52890574,0
+MSCI.US,D,20130515,000000,31.3216,31.6331,31.2372,31.2848,556266.91045508,0
+MSCI.US,D,20130516,000000,31.2937,31.8246,31.2659,31.5695,423092.25359751,0
+MSCI.US,D,20130517,000000,31.643,31.8692,31.4873,31.6529,416885.98945953,0
+MSCI.US,D,20130520,000000,31.6718,31.6965,31.3314,31.5318,438888.09280417,0
+MSCI.US,D,20130521,000000,31.4118,31.8246,31.4118,31.7055,310990.47378786,0
+MSCI.US,D,20130522,000000,31.6618,31.8246,31.1588,31.2659,548567.03094645,0
+MSCI.US,D,20130523,000000,31.0705,31.7511,31.0705,31.4971,818191.81696565,0
+MSCI.US,D,20130524,000000,31.2848,31.7244,31.123,31.4773,678502.49765469,0
+MSCI.US,D,20130528,000000,31.8156,32.3891,31.8156,31.9982,855531.19339437,0
+MSCI.US,D,20130529,000000,31.8156,32.3891,31.7869,32.1639,436083.28067426,0
+MSCI.US,D,20130530,000000,32.2026,32.6719,32.1272,32.6273,405021.72485538,0
+MSCI.US,D,20130531,000000,32.4924,32.6541,32.1362,32.1827,520736.60257582,0
+MSCI.US,D,20130603,000000,32.2651,32.2999,31.7055,32.1173,367150.21015694,0
+MSCI.US,D,20130604,000000,32.0786,32.5291,31.769,31.9446,531043.7580385,0
+MSCI.US,D,20130605,000000,31.8891,32.0686,31.1687,31.3036,585473.0371934,0
+MSCI.US,D,20130606,000000,31.3036,31.898,31.3036,31.7769,543650.79897745,0
+MSCI.US,D,20130607,000000,31.8057,31.9982,31.5607,31.6897,459189.97406359,0
+MSCI.US,D,20130610,000000,31.7422,32.0072,31.523,31.8692,427444.09649258,0
+MSCI.US,D,20130611,000000,31.5061,31.8891,31.3216,31.5785,251472.62242888,0
+MSCI.US,D,20130612,000000,31.8057,31.9079,30.9832,31.0973,328731.43962431,0
+MSCI.US,D,20130613,000000,31.0893,31.4594,31.0129,31.3583,455760.30260183,0
+MSCI.US,D,20130614,000000,31.3403,31.4307,31.1152,31.1955,324782.73178206,0
+MSCI.US,D,20130617,000000,31.4773,31.7511,31.3126,31.5061,1351434.6767173,0
+MSCI.US,D,20130618,000000,31.5318,31.8524,31.4406,31.5874,713173.12003384,0
+MSCI.US,D,20130619,000000,31.513,31.6897,31.003,31.0328,406934.60068096,0
+MSCI.US,D,20130620,000000,30.8373,30.8889,30.3819,30.5467,520415.10237121,0
+MSCI.US,D,20130621,000000,30.4463,30.5644,29.851,30.2003,1296318.0522972,0
+MSCI.US,D,20130624,000000,29.9294,30.237,29.7331,29.9543,577703.61688815,0
+MSCI.US,D,20130625,000000,30.2887,30.3342,29.8809,30.108,511952.28977513,0
+MSCI.US,D,20130626,000000,30.3819,30.3819,29.8222,29.851,692410.65697658,0
+MSCI.US,D,20130627,000000,30.0712,30.1269,29.9006,29.9543,674258.49338626,0
+MSCI.US,D,20130628,000000,29.9443,30.6637,29.8809,30.3819,1280789.2900631,0
+MSCI.US,D,20130701,000000,30.5387,31.5607,30.5387,31.1588,692406.62562605,0
+MSCI.US,D,20130702,000000,31.1776,31.6897,30.8194,30.9564,396389.59553712,0
+MSCI.US,D,20130703,000000,30.8551,31.3771,30.8551,31.1866,271053.89978141,0
+MSCI.US,D,20130705,000000,31.3493,31.6817,31.1955,31.4594,194669.88565057,0
+MSCI.US,D,20130708,000000,31.5418,31.7422,31.4505,31.5418,432488.32384084,0
+MSCI.US,D,20130709,000000,31.7244,31.769,30.7569,31.2759,1135773.5488669,0
+MSCI.US,D,20130710,000000,31.2372,31.4307,30.7569,30.7937,667610.79636544,0
+MSCI.US,D,20130711,000000,31.4118,31.7055,31.1866,31.4118,582242.91758278,0
+MSCI.US,D,20130712,000000,31.4773,31.7332,31.4217,31.5607,263473.95295098,0
+MSCI.US,D,20130715,000000,31.5695,31.7869,31.4873,31.6618,360434.98801479,0
+MSCI.US,D,20130716,000000,31.6718,31.6718,31.386,31.4406,493248.83900009,0
+MSCI.US,D,20130717,000000,31.5318,31.7511,31.4307,31.4971,404766.74193447,0
+MSCI.US,D,20130718,000000,31.5418,32.0072,31.5418,31.6897,471069.35623221,0
+MSCI.US,D,20130719,000000,31.6897,31.9625,31.5695,31.898,445561.99360341,0
+MSCI.US,D,20130722,000000,31.9625,32.3426,31.9625,32.2999,301574.24679189,0
+MSCI.US,D,20130723,000000,32.3236,32.6719,32.025,32.1927,494165.97124523,0
+MSCI.US,D,20130724,000000,32.3426,32.5757,31.9982,32.0319,285002.37260857,0
+MSCI.US,D,20130725,000000,31.9525,32.4824,31.9525,32.3147,382319.17435648,0
+MSCI.US,D,20130726,000000,32.1639,32.2999,31.7154,32.0786,271105.29950064,0
+MSCI.US,D,20130729,000000,32.0319,32.0786,31.7332,31.8335,263490.07835309,0
+MSCI.US,D,20130730,000000,32.0072,32.1729,31.8603,31.8891,245241.1623501,0
+MSCI.US,D,20130731,000000,31.9525,32.2651,31.9079,32.0072,495862.16197992,0
+MSCI.US,D,20130801,000000,33.0003,33.6324,32.6085,33.3507,918335.60327137,0
+MSCI.US,D,20130802,000000,33.3942,34.6732,33.314,34.199,760584.82575698,0
+MSCI.US,D,20130805,000000,34.2089,34.7457,34.0174,34.5017,375001.26531039,0
+MSCI.US,D,20130806,000000,34.3081,34.6633,34.2525,34.3538,269669.13087501,0
+MSCI.US,D,20130807,000000,34.199,34.3538,33.9827,34.1613,304148.26410407,0
+MSCI.US,D,20130808,000000,34.4203,34.8201,34.199,34.5462,307925.63954888,0
+MSCI.US,D,20130809,000000,34.5551,35.2447,34.2187,34.6921,515250.94234473,0
+MSCI.US,D,20130812,000000,34.4738,35.1525,34.3538,34.5998,421003.00618633,0
+MSCI.US,D,20130813,000000,34.7457,34.9203,34.3438,34.6256,321835.81454604,0
+MSCI.US,D,20130814,000000,34.5918,34.83,34.4937,34.6345,532069.7367479,0
+MSCI.US,D,20130815,000000,34.4113,34.6445,34.0442,34.2902,1641790.6828271,0
+MSCI.US,D,20130816,000000,34.3269,34.5194,34.0005,34.189,2472530.0783114,0
+MSCI.US,D,20130819,000000,34.1423,35.0483,34.0689,34.7001,1012743.7856132,0
+MSCI.US,D,20130820,000000,34.7189,35.0096,34.6345,34.9292,447667.3664167,0
+MSCI.US,D,20130821,000000,34.7645,35.0969,34.6167,34.7745,704782.87174726,0
+MSCI.US,D,20130822,000000,34.8935,35.3698,34.8856,35.1614,284092.29522686,0
+MSCI.US,D,20130823,000000,35.1862,35.2726,34.8935,35.1326,339343.96988949,0
+MSCI.US,D,20130826,000000,35.1059,35.4531,35.1059,35.2447,494541.89468198,0
+MSCI.US,D,20130827,000000,34.8588,34.8776,34.2624,34.3081,613347.81041983,0
+MSCI.US,D,20130828,000000,34.2804,34.9996,34.2804,34.7745,1137455.6298747,0
+MSCI.US,D,20130829,000000,34.6445,35.1237,34.6445,34.8489,305038.18473315,0
+MSCI.US,D,20130830,000000,34.9481,34.9481,34.199,34.2525,453404.98605579,0
+MSCI.US,D,20130903,000000,34.6921,34.9639,33.945,34.2277,1168074.7449732,0
+MSCI.US,D,20130904,000000,34.2089,34.8856,34.0342,34.8588,485333.2822382,0
+MSCI.US,D,20130905,000000,34.7745,35.4343,34.7745,35.0969,438542.40449638,0
+MSCI.US,D,20130906,000000,35.211,35.469,34.6732,35.3976,544411.71638962,0
+MSCI.US,D,20130909,000000,35.5941,36.117,35.5851,36.0346,532189.66942611,0
+MSCI.US,D,20130910,000000,36.1646,36.2449,35.6417,36.2013,508080.17759291,0
+MSCI.US,D,20130911,000000,36.0693,36.4999,35.9682,36.2281,901693.18045382,0
+MSCI.US,D,20130912,000000,36.2181,36.619,36.1735,36.2102,510507.05061082,0
+MSCI.US,D,20130913,000000,36.362,36.5178,36.1457,36.2181,498735.50706881,0
+MSCI.US,D,20130916,000000,36.6746,36.7301,36.4364,36.5714,468320.9830097,0
+MSCI.US,D,20130917,000000,36.5268,37.1112,36.4631,37.1112,442851.91821091,0
+MSCI.US,D,20130918,000000,37.0298,37.4485,36.9454,37.4485,459711.02611935,0
+MSCI.US,D,20130919,000000,37.6161,37.6598,37.0665,37.2381,310396.8574226,0
+MSCI.US,D,20130920,000000,37.3424,37.6758,36.8205,36.8205,1608351.6380343,0
+MSCI.US,D,20130923,000000,36.8205,37.0744,36.5515,36.749,493601.5821713,0
+MSCI.US,D,20130924,000000,36.8205,37.0744,36.4911,36.7578,288071.23819808,0
+MSCI.US,D,20130925,000000,36.6746,37.257,36.5813,36.8303,347326.0439351,0
+MSCI.US,D,20130926,000000,36.8749,37.2033,36.8015,37.1389,291123.97838546,0
+MSCI.US,D,20130927,000000,37.0298,37.1211,36.7401,36.7401,395608.52137231,0
+MSCI.US,D,20130930,000000,36.4811,36.8205,36.2102,36.7678,749365.57723732,0
+MSCI.US,D,20131001,000000,36.8939,37.4585,36.8749,37.011,1245984.6252789,0
+MSCI.US,D,20131002,000000,36.7578,37.0665,36.4544,36.5912,779376.96624364,0
+MSCI.US,D,20131003,000000,36.5714,36.6834,36.0445,36.4464,906702.13348496,0
+MSCI.US,D,20131004,000000,36.5347,36.8205,36.3799,36.7678,426244.76971047,0
+MSCI.US,D,20131007,000000,36.5268,36.5268,36.1735,36.1924,604690.48516077,0
+MSCI.US,D,20131008,000000,36.1834,36.3263,35.2349,35.5315,565189.29701135,0
+MSCI.US,D,20131009,000000,35.5414,35.6882,34.8121,34.9819,1055375.3174478,0
+MSCI.US,D,20131010,000000,35.3698,36.0246,35.3698,35.7875,603082.9841377,0
+MSCI.US,D,20131011,000000,35.7439,36.2638,35.7062,36.2449,358563.43353213,0
+MSCI.US,D,20131014,000000,36.0613,36.371,35.9343,36.2737,507300.11126572,0
+MSCI.US,D,20131015,000000,36.3183,36.3997,35.9682,36.107,406338.96864043,0
+MSCI.US,D,20131016,000000,36.2737,36.6646,36.1557,36.1646,467482.46209985,0
+MSCI.US,D,20131017,000000,35.9859,36.5347,35.9859,36.5268,499936.84952619,0
+MSCI.US,D,20131018,000000,36.5615,36.9543,36.4631,36.8482,508651.62153027,0
+MSCI.US,D,20131021,000000,36.8482,37.247,36.8303,36.994,429268.28260654,0
+MSCI.US,D,20131022,000000,37.2283,37.4296,36.9743,37.0744,410430.78942644,0
+MSCI.US,D,20131023,000000,36.9743,37.4485,36.7113,37.3811,658188.52234368,0
+MSCI.US,D,20131024,000000,37.5319,37.9605,37.4952,37.7312,641925.04647577,0
+MSCI.US,D,20131025,000000,37.7135,38.017,37.6945,37.7789,288137.75548179,0
+MSCI.US,D,20131028,000000,37.7958,38.0716,37.6508,37.7512,606725.30933982,0
+MSCI.US,D,20131029,000000,37.9347,38.2701,37.8345,38.2601,585564.75041792,0
+MSCI.US,D,20131030,000000,38.2334,38.3097,37.4485,37.6321,756384.15850672,0
+MSCI.US,D,20131031,000000,37.2103,37.8256,36.8115,37.2283,893240.44623405,0
+MSCI.US,D,20131101,000000,37.1578,37.4683,36.8402,37.4118,627473.66267023,0
+MSCI.US,D,20131104,000000,37.4585,38.0449,37.3057,37.8256,656638.46806564,0
+MSCI.US,D,20131105,000000,37.7699,38.2066,37.5319,37.7859,458746.52550551,0
+MSCI.US,D,20131106,000000,37.8712,38.1619,37.6846,37.8256,449133.77017129,0
+MSCI.US,D,20131107,000000,37.889,38.0905,37.0208,37.1022,720204.80319244,0
+MSCI.US,D,20131108,000000,37.2193,38.1887,37.2193,38.0072,556320.32584957,0
+MSCI.US,D,20131111,000000,37.9882,38.2701,37.8533,38.152,285330.92767662,0
+MSCI.US,D,20131112,000000,37.9347,38.7562,37.9347,38.2701,342374.53764898,0
+MSCI.US,D,20131113,000000,38.2334,38.8019,37.9079,38.7017,369921.76364499,0
+MSCI.US,D,20131114,000000,38.6302,39.303,38.6302,39.2851,432658.64840065,0
+MSCI.US,D,20131115,000000,39.431,39.9966,39.3952,39.7058,519639.06739455,0
+MSCI.US,D,20131118,000000,39.677,39.9429,39.1591,39.2851,627251.93839118,0
+MSCI.US,D,20131119,000000,39.2484,39.4964,38.9755,39.303,527980.93947479,0
+MSCI.US,D,20131120,000000,39.3853,39.6492,39.179,39.3575,530664.81108886,0
+MSCI.US,D,20131121,000000,39.5144,40.063,39.3198,40.053,292069.33008431,0
+MSCI.US,D,20131122,000000,40.1434,40.3717,40.0907,40.2545,287432.26913937,0
+MSCI.US,D,20131125,000000,40.3804,40.6375,40.1791,40.5939,365482.23887595,0
+MSCI.US,D,20131126,000000,40.6375,40.7912,40.4251,40.703,477846.05646993,0
+MSCI.US,D,20131127,000000,40.7912,40.9927,40.5382,40.6375,276422.65084718,0
+MSCI.US,D,20131129,000000,40.565,40.956,40.1692,40.5382,196082.87401067,0
+MSCI.US,D,20131202,000000,40.5283,41.4779,40.4628,40.8269,404101.56909735,0
+MSCI.US,D,20131203,000000,40.7278,40.8994,40.2257,40.3547,321461.90678455,0
+MSCI.US,D,20131204,000000,40.1255,40.5839,39.7435,40.0997,320311.96404642,0
+MSCI.US,D,20131205,000000,40.1097,40.309,39.6045,40.063,626932.45386183,0
+MSCI.US,D,20131206,000000,40.5185,40.6653,40.0819,40.3717,652946.75881955,0
+MSCI.US,D,20131209,000000,40.4341,40.7545,40.1434,40.318,452648.09999414,0
+MSCI.US,D,20131210,000000,40.053,40.4161,39.7991,39.8149,493386.91275568,0
+MSCI.US,D,20131211,000000,39.9776,40.0997,39.0212,39.1214,642036.91645293,0
+MSCI.US,D,20131212,000000,39.8864,40.1344,39.4409,39.6959,538240.72656875,0
+MSCI.US,D,20131213,000000,39.8606,40.2446,39.303,39.6859,537111.94842089,0
+MSCI.US,D,20131216,000000,39.808,39.9966,39.3674,39.4409,715951.72838531,0
+MSCI.US,D,20131217,000000,39.3774,39.6492,38.9388,38.9656,750566.9196947,0
+MSCI.US,D,20131218,000000,39.0926,39.2761,38.4744,39.2573,1108257.5658374,0
+MSCI.US,D,20131219,000000,39.2851,39.5321,38.3713,38.399,1008228.6730218,0
+MSCI.US,D,20131220,000000,38.5012,39.0649,38.3296,38.9002,1349101.5325991,0
+MSCI.US,D,20131223,000000,39.1958,39.3774,39.1313,39.2663,750101.29870871,0
+MSCI.US,D,20131224,000000,39.4032,39.6294,39.2057,39.5798,219092.81498733,0
+MSCI.US,D,20131226,000000,39.7336,39.9966,39.5708,39.6205,383216.14984898,0
+MSCI.US,D,20131227,000000,39.7534,40.0263,39.5521,39.6959,315548.92339748,0
+MSCI.US,D,20131230,000000,39.7246,40.0163,39.5421,39.8526,309716.56702098,0
+MSCI.US,D,20131231,000000,39.8953,39.9966,39.7435,39.9251,240371.29091217,0
+MSCI.US,D,20140102,000000,39.8428,39.8526,39.3486,39.4032,503359.46612453,0
+MSCI.US,D,20140103,000000,39.3853,39.7147,39.3288,39.422,342974.20104004,0
+MSCI.US,D,20140106,000000,39.5521,39.6681,39.2851,39.3575,528448.57613605,0
+MSCI.US,D,20140107,000000,39.7534,39.8864,39.4498,39.7623,464875.18614582,0
+MSCI.US,D,20140108,000000,39.8239,39.9529,39.5521,39.6959,514187.67364296,0
+MSCI.US,D,20140109,000000,39.7623,40.0997,39.4597,39.8328,314382.85525724,0
+MSCI.US,D,20140110,000000,39.8239,40.1523,39.6294,39.9776,335299.5174722,0
+MSCI.US,D,20140113,000000,39.9429,39.9966,39.2851,39.3774,487021.41027184,0
+MSCI.US,D,20140114,000000,39.4409,39.9707,39.1502,39.8695,300879.84666342,0
+MSCI.US,D,20140115,000000,39.9966,40.1166,39.6115,39.6592,619424.06350328,0
+MSCI.US,D,20140116,000000,39.4597,40.1979,39.4597,40.1791,377239.6726911,0
+MSCI.US,D,20140117,000000,40.1255,40.7457,40.1255,40.3804,497533.15677381,0
+MSCI.US,D,20140121,000000,40.5472,40.8269,40.3717,40.7378,333896.60748843,0
+MSCI.US,D,20140122,000000,40.8994,41.0969,40.6206,41.0512,314906.93082589,0
+MSCI.US,D,20140123,000000,40.8706,41.0125,40.6931,41.0027,416882.96594663,0
+MSCI.US,D,20140124,000000,40.8617,40.8706,39.2246,39.2404,1180681.7859122,0
+MSCI.US,D,20140127,000000,39.2573,39.4498,38.408,38.5538,445727.27897506,0
+MSCI.US,D,20140128,000000,38.5538,38.9289,38.4655,38.6649,336247.89268393,0
+MSCI.US,D,20140129,000000,38.2601,38.5628,37.8533,37.899,702302.58333487,0
+MSCI.US,D,20140130,000000,38.3296,38.91,38.0449,38.8813,588042.01531743,0
+MSCI.US,D,20140131,000000,38.4744,39.431,38.144,39.0122,648501.18702471,0
+MSCI.US,D,20140203,000000,38.9933,39.038,37.3811,37.4485,1038691.5732873,0
+MSCI.US,D,20140204,000000,37.6321,38.152,37.1389,38.0983,719545.6773811,0
+MSCI.US,D,20140205,000000,38.0905,38.0983,37.6231,37.9079,498987.46647682,0
+MSCI.US,D,20140206,000000,38.2154,38.6471,36.8482,37.2033,1561590.9954214,0
+MSCI.US,D,20140207,000000,36.9356,37.1676,36.3263,36.7848,1740823.8320623,0
+MSCI.US,D,20140210,000000,36.7848,37.2957,36.5268,37.1489,870349.43009798,0
+MSCI.US,D,20140211,000000,37.6945,38.1887,37.1309,37.8633,552249.66965384,0
+MSCI.US,D,20140212,000000,37.8633,38.7662,37.8156,38.5905,695181.202627,0
+MSCI.US,D,20140213,000000,38.9755,39.038,38.5012,38.7662,579580.21055898,0
+MSCI.US,D,20140214,000000,38.6649,39.0827,38.5439,39.0301,386401.92460379,0
+MSCI.US,D,20140218,000000,39.046,40.2069,39.0301,40.063,768447.97496201,0
+MSCI.US,D,20140219,000000,39.8864,40.4441,39.6959,39.7147,821311.07443675,0
+MSCI.US,D,20140220,000000,39.8428,41.1059,39.677,41.0781,943566.81838901,0
+MSCI.US,D,20140221,000000,41.204,41.204,40.6474,40.6653,474543.37254979,0
+MSCI.US,D,20140224,000000,40.6831,40.9381,40.3547,40.3717,607357.22353509,0
+MSCI.US,D,20140225,000000,40.2257,40.3884,39.9052,40.0432,393530.36017508,0
+MSCI.US,D,20140226,000000,40.1692,40.5382,40.0163,40.0263,514343.88847591,0
+MSCI.US,D,20140227,000000,39.9529,40.2625,39.7991,39.9251,535728.18735213,0
+MSCI.US,D,20140228,000000,39.9629,40.4708,39.677,39.9152,1130692.0315263,0
+MSCI.US,D,20140303,000000,39.6045,40.8994,39.3853,40.3447,903661.48734915,0
+MSCI.US,D,20140304,000000,40.8994,41.6892,40.8994,41.6436,677062.29767854,0
+MSCI.US,D,20140305,000000,41.5682,41.5682,40.956,41.221,504967.97498523,0
+MSCI.US,D,20140306,000000,41.4243,41.8222,41.214,41.7696,480386.81514024,0
+MSCI.US,D,20140307,000000,41.9423,42.0256,41.468,41.7786,586007.19113837,0
+MSCI.US,D,20140310,000000,41.6972,41.8867,41.3004,41.7696,455498.2648175,0
+MSCI.US,D,20140311,000000,41.7786,42.2518,41.6535,41.9969,686535.97141953,0
+MSCI.US,D,20140312,000000,41.8163,42.2598,41.7786,42.2518,527249.24935394,0
+MSCI.US,D,20140313,000000,42.2796,42.3729,41.3004,41.3391,478106.07857899,0
+MSCI.US,D,20140314,000000,41.2724,41.6338,40.8706,41.2814,471365.66049604,0
+MSCI.US,D,20140317,000000,41.5761,41.978,41.5414,41.6625,373043.03679136,0
+MSCI.US,D,20140318,000000,41.9879,41.9879,41.0512,41.6705,829471.53574322,0
+MSCI.US,D,20140319,000000,41.5682,41.8222,41.0701,41.3301,523349.92555565,0
+MSCI.US,D,20140320,000000,41.2367,41.8063,41.0781,41.5324,528065.59783588,0
+MSCI.US,D,20140321,000000,41.6248,41.7249,40.9847,41.3866,1932586.1061444,0
+MSCI.US,D,20140324,000000,41.3102,41.5226,40.5095,40.5839,801750.96167449,0
+MSCI.US,D,20140325,000000,39.422,39.9052,38.9656,39.0122,1031834.246039,0
+MSCI.US,D,20140326,000000,39.169,39.303,38.0983,38.144,879551.99551595,0
+MSCI.US,D,20140327,000000,38.0983,38.5081,37.6421,38.2334,959158.06655637,0
+MSCI.US,D,20140328,000000,38.2601,39.0212,38.1619,38.4557,620630.44514881,0
+MSCI.US,D,20140331,000000,38.7384,39.3387,38.5905,39.2851,869246.85572855,0
+MSCI.US,D,20140401,000000,39.294,40.0163,39.1114,40.0064,907628.33626878,0
+MSCI.US,D,20140402,000000,40.1344,40.1979,39.5521,39.9966,564562.42200424,0
+MSCI.US,D,20140403,000000,40.053,40.1434,39.5708,39.9629,910390.81921815,0
+MSCI.US,D,20140404,000000,40.1622,40.2713,39.0827,39.3288,518460.90520272,0
+MSCI.US,D,20140407,000000,39.2057,39.4409,38.5171,38.6104,762198.37380584,0
+MSCI.US,D,20140408,000000,38.6104,39.1313,38.3613,38.9388,597766.64062879,0
+MSCI.US,D,20140409,000000,39.0559,39.431,38.8019,39.3575,570044.0508848,0
+MSCI.US,D,20140410,000000,39.303,39.4032,38.0449,38.416,609287.23260042,0
+MSCI.US,D,20140411,000000,38.0806,38.5171,37.8345,38.0983,619741.53235736,0
+MSCI.US,D,20140414,000000,38.3474,38.6402,37.7045,37.9436,641497.72331979,0
+MSCI.US,D,20140415,000000,38.1272,38.1986,36.8939,37.6945,777357.25962907,0
+MSCI.US,D,20140416,000000,38.0905,38.5012,37.7789,38.4655,1069023.4546605,0
+MSCI.US,D,20140417,000000,38.5012,38.8208,38.2433,38.5081,412301.33607147,0
+MSCI.US,D,20140421,000000,38.4357,38.8208,38.1709,38.7106,511941.20356118,0
+MSCI.US,D,20140422,000000,38.7106,39.2404,38.5806,38.8644,556170.1580424,0
+MSCI.US,D,20140423,000000,38.8465,39.0122,38.5171,38.6104,1104681.7579191,0
+MSCI.US,D,20140424,000000,38.8902,39.1026,38.5538,38.6104,539407.80254664,0
+MSCI.US,D,20140425,000000,38.3613,38.8296,37.9347,38.0716,632907.92318208,0
+MSCI.US,D,20140428,000000,38.2433,38.6561,37.8444,38.1619,582585.58237766,0
+MSCI.US,D,20140429,000000,38.3296,38.4557,38.0259,38.0905,777453.00420411,0
+MSCI.US,D,20140430,000000,37.7045,38.0349,36.7678,37.0208,4425218.5138642,0
+MSCI.US,D,20140501,000000,36.9841,38.3097,36.9038,37.4296,990926.11655529,0
+MSCI.US,D,20140502,000000,37.514,38.3544,37.3424,37.6598,800582.87785899,0
+MSCI.US,D,20140505,000000,37.4395,37.7312,36.9841,37.6161,692516.47992794,0
+MSCI.US,D,20140506,000000,37.6508,37.8056,37.3909,37.6758,659698.26311645,0
+MSCI.US,D,20140507,000000,37.7412,38.6005,37.5229,38.4834,947872.300753,0
+MSCI.US,D,20140508,000000,38.3544,38.4934,37.7859,37.8256,815199.54703617,0
+MSCI.US,D,20140509,000000,37.7611,38.2154,37.6421,37.9347,1580905.1958015,0
+MSCI.US,D,20140512,000000,38.0259,39.8606,37.9882,39.5798,1606627.2278459,0
+MSCI.US,D,20140513,000000,39.5798,39.8149,38.9845,38.9933,566194.11113048,0
+MSCI.US,D,20140514,000000,38.8723,38.9477,38.5081,38.5081,372203.50804389,0
+MSCI.US,D,20140515,000000,38.4457,38.7205,37.7045,38.4744,657998.04103124,0
+MSCI.US,D,20140516,000000,38.4655,38.7384,38.0983,38.6104,353599.83319443,0
+MSCI.US,D,20140519,000000,38.5806,39.038,38.5717,38.8644,252291.99442372,0
+MSCI.US,D,20140520,000000,38.785,38.7919,37.7789,37.7859,1014725.1943978,0
+MSCI.US,D,20140521,000000,37.899,38.416,37.7412,38.408,982651.7695964,0
+MSCI.US,D,20140522,000000,38.408,38.9755,38.3613,38.8644,420758.10164175,0
+MSCI.US,D,20140523,000000,38.9388,39.3288,38.8208,39.2246,461726.70138339,0
+MSCI.US,D,20140527,000000,39.3952,39.9629,39.2761,39.6394,445944.97190358,0
+MSCI.US,D,20140528,000000,39.6205,39.8428,39.3198,39.5609,568702.61899658,0
+MSCI.US,D,20140529,000000,39.677,39.7147,39.3575,39.7058,274103.6164559,0
+MSCI.US,D,20140530,000000,39.6959,39.6959,39.1114,39.4121,477956.91860944,0
+MSCI.US,D,20140602,000000,39.4032,39.6681,39.046,39.5798,367793.21056617,0
+MSCI.US,D,20140603,000000,39.5321,39.5957,39.1026,39.5878,534518.7821937,0
+MSCI.US,D,20140604,000000,39.4964,39.7058,39.2851,39.677,437288.65448215,0
+MSCI.US,D,20140605,000000,39.7901,40.1434,39.4795,40.0907,316077.03031666,0
+MSCI.US,D,20140606,000000,40.1791,40.8439,40.1692,40.5562,564864.77329385,0
+MSCI.US,D,20140609,000000,40.5472,41.0324,40.4064,40.9283,216694.16142312,0
+MSCI.US,D,20140610,000000,40.7378,40.9748,40.6554,40.8192,189445.25536618,0
+MSCI.US,D,20140611,000000,40.5472,41.0701,40.3717,41.0027,319706.25362957,0
+MSCI.US,D,20140612,000000,40.9093,41.0969,40.6296,40.8706,348431.64181743,0
+MSCI.US,D,20140613,000000,40.9927,41.0781,40.6931,40.947,203123.62770796,0
+MSCI.US,D,20140616,000000,40.9093,41.0424,40.5562,40.8806,199144.68473675,0
+MSCI.US,D,20140617,000000,40.7725,41.6972,40.7457,41.5226,549020.55788085,0
+MSCI.US,D,20140618,000000,41.4967,41.7508,40.966,41.1941,703206.61369079,0
+MSCI.US,D,20140619,000000,41.6049,41.6625,40.6831,41.0225,499142.67347215,0
+MSCI.US,D,20140620,000000,41.1316,41.3965,40.6931,40.7109,1306820.7282605,0
+MSCI.US,D,20140623,000000,40.7645,41.0225,40.4906,40.966,520231.67592218,0
+MSCI.US,D,20140624,000000,40.9748,41.468,40.5562,40.5839,630261.34156039,0
+MSCI.US,D,20140625,000000,40.5382,41.0027,40.5185,40.7198,378791.74264441,0
+MSCI.US,D,20140626,000000,40.6554,40.8269,40.327,40.6037,350021.00176312,0
+MSCI.US,D,20140627,000000,40.6037,41.3301,40.6037,41.2724,830054.06589453,0
+MSCI.US,D,20140630,000000,41.5951,41.8768,41.2367,41.8669,706037.62959913,0
+MSCI.US,D,20140701,000000,42.0067,42.7281,41.7696,42.5088,991000.69654006,0
+MSCI.US,D,20140702,000000,42.3729,42.7371,42.2796,42.4841,430575.44801526,0
+MSCI.US,D,20140703,000000,42.7469,43.3026,42.7023,43.2301,439193.46760667,0
+MSCI.US,D,20140707,000000,43.0773,43.2669,42.8552,42.993,455529.50778409,0
+MSCI.US,D,20140708,000000,42.8363,43.1131,42.1804,42.4354,543622.57952374,0
+MSCI.US,D,20140709,000000,42.3818,42.6468,42.0067,42.2995,340737.80933458,0
+MSCI.US,D,20140710,000000,41.7161,42.232,41.6049,41.9423,351124.58397018,0
+MSCI.US,D,20140711,000000,41.9522,42.1804,41.6803,42.0911,317437.61111989,0
+MSCI.US,D,20140714,000000,42.3729,42.6378,42.2598,42.3451,398184.55435975,0
+MSCI.US,D,20140715,000000,42.5009,42.7192,42.0733,42.365,403227.77387039,0
+MSCI.US,D,20140716,000000,42.5912,42.7648,42.0822,42.5912,596947.26863396,0
+MSCI.US,D,20140717,000000,42.4454,42.8363,42.1179,42.2518,379710.89056481,0
+MSCI.US,D,20140718,000000,42.3451,42.9117,42.232,42.8552,507407.94989235,0
+MSCI.US,D,20140721,000000,42.5634,42.9474,42.4642,42.6378,277747.95733329,0
+MSCI.US,D,20140722,000000,42.875,43.1934,42.7816,42.865,311064.045935,0
+MSCI.US,D,20140723,000000,42.865,42.865,42.6279,42.7559,400173.01800773,0
+MSCI.US,D,20140724,000000,42.7281,43.0863,42.3729,43.0209,374289.73194218,0
+MSCI.US,D,20140725,000000,42.7916,42.9474,42.4097,42.7371,294474.0306743,0
+MSCI.US,D,20140728,000000,42.7371,42.875,42.3074,42.6735,288902.7042445,0
+MSCI.US,D,20140729,000000,42.7281,43.1846,42.355,42.3729,613008.16913784,0
+MSCI.US,D,20140730,000000,42.4841,42.865,42.0633,42.5178,723186.9947456,0
+MSCI.US,D,20140731,000000,42.9216,43.0773,41.2814,41.3201,879899.699499,0
+MSCI.US,D,20140801,000000,40.966,41.1406,40.053,40.5095,1225651.5010528,0
+MSCI.US,D,20140804,000000,40.6375,40.9093,40.2713,40.6831,690137.98311637,0
+MSCI.US,D,20140805,000000,40.5095,40.6037,40.1434,40.1692,480665.98616432,0
+MSCI.US,D,20140806,000000,40.0163,40.4539,39.9629,40.318,293558.91410443,0
+MSCI.US,D,20140807,000000,40.5562,40.5562,39.9629,40.0907,223031.44445326,0
+MSCI.US,D,20140808,000000,40.1166,40.5185,40.0064,40.1791,472875.40126879,0
+MSCI.US,D,20140811,000000,40.3884,40.7378,40.2257,40.703,543171.0682646,0
+MSCI.US,D,20140812,000000,40.3717,40.947,40.3717,40.7278,359899.82623218,0
+MSCI.US,D,20140813,000000,40.8706,41.1246,40.7198,41.0225,212351.38906674,0
+MSCI.US,D,20140814,000000,41.1406,41.3678,40.956,41.204,254185.72133428,0
+MSCI.US,D,20140815,000000,41.4492,41.6892,40.7457,41.2467,402109.07409884,0
+MSCI.US,D,20140818,000000,41.6892,41.8669,41.5484,41.7161,363940.24729895,0
+MSCI.US,D,20140819,000000,41.7339,41.8956,41.468,41.6705,410907.49662638,0
+MSCI.US,D,20140820,000000,41.5861,41.978,41.4402,41.8768,372771.92846835,0
+MSCI.US,D,20140821,000000,41.971,42.232,41.7984,42.1704,250165.45702015,0
+MSCI.US,D,20140822,000000,42.1646,42.4642,42.0733,42.1983,379106.1879856,0
+MSCI.US,D,20140825,000000,42.4642,42.5812,42.1646,42.2598,181997.33526554,0
+MSCI.US,D,20140826,000000,42.2995,42.9474,42.1367,42.6825,333045.992527,0
+MSCI.US,D,20140827,000000,42.7648,42.7648,42.0356,42.1367,255226.81760816,0
+MSCI.US,D,20140828,000000,42.0356,42.0911,41.7161,41.8867,267701.83181731,0
+MSCI.US,D,20140829,000000,41.9522,42.232,41.7606,42.1367,313845.67779937,0
+MSCI.US,D,20140902,000000,42.2995,42.8283,42.1546,42.5366,653420.4425066,0
+MSCI.US,D,20140903,000000,42.7092,42.875,42.2419,42.3997,270634.63932649,0
+MSCI.US,D,20140904,000000,42.3729,42.7281,42.1983,42.3997,521263.70165737,0
+MSCI.US,D,20140905,000000,42.3818,42.5088,42.101,42.3253,188560.37392527,0
+MSCI.US,D,20140908,000000,42.1884,42.5545,41.9522,42.2697,246640.04098335,0
+MSCI.US,D,20140909,000000,42.1804,42.2796,41.8222,42.1884,387408.75439819,0
+MSCI.US,D,20140910,000000,42.1546,42.7023,42.1367,42.6001,333885.52127447,0
+MSCI.US,D,20140911,000000,42.3898,42.7371,42.3818,42.7281,218639.28805292,0
+MSCI.US,D,20140912,000000,42.7718,42.7916,42.3451,42.6468,228972.64729402,0
+MSCI.US,D,20140915,000000,42.7469,42.7816,42.2995,42.3729,262000.49433297,0
+MSCI.US,D,20140916,000000,42.3451,42.8283,42.2151,42.5009,390738.64993439,0
+MSCI.US,D,20140917,000000,42.5009,42.5277,42.101,42.2697,204699.88576444,0
+MSCI.US,D,20140918,000000,42.8363,47.4679,42.8363,44.7285,3183984.8351827,0
+MSCI.US,D,20140919,000000,44.6302,44.902,43.9346,44.1896,1325775.130606,0
+MSCI.US,D,20140922,000000,44.1609,44.3544,43.4494,43.4961,602486.34425955,0
+MSCI.US,D,20140923,000000,43.2391,43.4217,42.8839,42.9117,463428.93914387,0
+MSCI.US,D,20140924,000000,42.9216,43.4217,42.7916,43.2223,692472.13507214,0
+MSCI.US,D,20140925,000000,43.002,43.1577,42.6636,42.7092,658680.34710812,0
+MSCI.US,D,20140926,000000,42.865,42.9663,42.6557,42.8928,534527.8527324,0
+MSCI.US,D,20140929,000000,42.5009,42.9216,42.4741,42.9117,503970.21572953,0
+MSCI.US,D,20140930,000000,43.1379,43.2133,42.8363,42.9385,667969.58656245,0
+MSCI.US,D,20141001,000000,42.9216,43.1577,42.2995,42.5178,895783.22057965,0
+MSCI.US,D,20141002,000000,42.5366,43.5864,42.5366,43.4694,973439.1258021,0
+MSCI.US,D,20141003,000000,43.759,43.8225,43.3195,43.3959,479649.07799361,0
+MSCI.US,D,20141006,000000,43.5051,43.632,42.9017,42.9117,568204.74720636,0
+MSCI.US,D,20141007,000000,42.7559,42.9017,41.6625,41.6803,809732.02788247,0
+MSCI.US,D,20141008,000000,41.7429,42.0067,41.3102,41.6892,1960153.4888932,0
+MSCI.US,D,20141009,000000,41.5057,41.6049,40.7198,40.7278,917671.43827187,0
+MSCI.US,D,20141010,000000,40.6296,40.9937,39.8913,39.9112,529424.16296384,0
+MSCI.US,D,20141013,000000,39.7396,39.9936,39.1987,39.2087,542785.06645154,0
+MSCI.US,D,20141014,000000,39.3615,39.4737,38.9021,39.0232,465890.07864127,0
+MSCI.US,D,20141015,000000,38.2988,38.9953,37.7382,38.6928,564059.51102586,0
+MSCI.US,D,20141016,000000,37.9675,38.8663,37.8226,38.7394,776389.73550233,0
+MSCI.US,D,20141017,000000,39.162,39.8487,39.032,39.805,654977.55164807,0
+MSCI.US,D,20141020,000000,39.5659,40.0323,39.435,40.0323,431397.84352299,0
+MSCI.US,D,20141021,000000,40.1592,41.0979,40.1592,41.0711,1201359.5906083,0
+MSCI.US,D,20141022,000000,41.1078,41.6575,40.9103,41.3331,754743.39884179,0
+MSCI.US,D,20141023,000000,41.9572,42.1239,41.6188,41.8341,617421.49012845,0
+MSCI.US,D,20141024,000000,41.8718,42.2488,41.7934,42.1764,567806.65134172,0
+MSCI.US,D,20141027,000000,42.0603,42.6636,41.9939,42.5892,609492.83147735,0
+MSCI.US,D,20141028,000000,42.8273,43.1846,42.5346,42.8839,1036508.5969763,0
+MSCI.US,D,20141029,000000,43.1766,43.3294,42.4145,42.9851,1213366.9681562,0
+MSCI.US,D,20141030,000000,42.9752,43.0209,41.9383,42.7549,1015338.9675158,0
+MSCI.US,D,20141031,000000,42.8928,43.1141,41.9939,42.7807,1186941.4654447,0
+MSCI.US,D,20141103,000000,42.7906,43.0109,42.5158,42.6358,997134.39636853,0
+MSCI.US,D,20141104,000000,42.5704,43.1041,42.4067,42.993,1122305.8145902,0
+MSCI.US,D,20141105,000000,43.3294,43.379,42.8542,43.2143,630392.36045256,0
+MSCI.US,D,20141106,000000,43.1389,43.6549,43.0863,43.5894,575840.12510655,0
+MSCI.US,D,20141107,000000,43.6985,43.8722,43.3115,43.5169,530380.60087663,0
+MSCI.US,D,20141110,000000,43.5258,44.1936,43.379,44.0824,756486.95794518,0
+MSCI.US,D,20141111,000000,44.0398,44.3444,43.8444,44.2036,328415.98644549,0
+MSCI.US,D,20141112,000000,43.9933,44.4308,43.9843,44.0398,631340.73566429,0
+MSCI.US,D,20141113,000000,44.2036,44.2958,43.6349,43.771,461599.71384175,0
+MSCI.US,D,20141114,000000,43.8365,44.4595,43.771,43.9198,675710.787414,0
+MSCI.US,D,20141117,000000,43.8542,43.9843,43.2044,43.2867,927877.80997134,0
+MSCI.US,D,20141118,000000,43.3393,43.4514,43.002,43.1041,1300128.6863839,0
+MSCI.US,D,20141119,000000,43.0209,44.5152,42.8273,44.3771,1309072.2375305,0
+MSCI.US,D,20141120,000000,44.2036,44.3524,43.8265,44.023,728541.63608451,0
+MSCI.US,D,20141121,000000,44.4108,44.4952,44.149,44.4695,965831.9673556,0
+MSCI.US,D,20141124,000000,44.5697,44.8813,44.3771,44.8525,437770.40087026,0
+MSCI.US,D,20141125,000000,44.7275,45.0023,44.4308,44.4695,291315.46753556,0
+MSCI.US,D,20141126,000000,44.4595,44.7452,44.3851,44.5052,516637.72692639,0
+MSCI.US,D,20141128,000000,44.5896,44.7969,44.2502,44.3444,271986.14959103,0
+MSCI.US,D,20141201,000000,44.3157,44.4108,43.7084,43.7084,583990.5080367,0
+MSCI.US,D,20141202,000000,43.771,44.1014,43.6072,43.9286,717691.25613818,0
+MSCI.US,D,20141203,000000,43.8999,44.0647,43.7808,43.9576,456871.94750994,0
+MSCI.US,D,20141204,000000,43.8444,44.1192,43.4713,43.9386,803155.88733353,0
+MSCI.US,D,20141205,000000,44.0477,44.0477,43.4901,43.7362,519179.49343436,0
+MSCI.US,D,20141208,000000,43.6349,44.2502,43.6349,44.0824,1031345.4447876,0
+MSCI.US,D,20141209,000000,43.6251,44.1103,43.2957,43.9663,575705.07486386,0
+MSCI.US,D,20141210,000000,43.6162,43.8542,42.9305,43.0109,701340.09839628,0
+MSCI.US,D,20141211,000000,43.2867,43.8632,43.0387,43.2491,671515.15935189,0
+MSCI.US,D,20141212,000000,42.7638,43.1041,42.3134,42.3134,611428.88756846,0
+MSCI.US,D,20141215,000000,42.4999,42.6547,42.0029,42.2767,888288.93994794,0
+MSCI.US,D,20141216,000000,42.0793,42.5892,41.8619,42.2488,764698.81897088,0
+MSCI.US,D,20141217,000000,42.4821,43.0773,42.0117,43.0297,680034.41085536,0
+MSCI.US,D,20141218,000000,43.6449,43.6896,43.2678,43.6162,456604.87053746,0
+MSCI.US,D,20141219,000000,43.5458,44.0398,43.5071,43.9099,2456783.6231486,0
+MSCI.US,D,20141222,000000,43.8722,44.4208,43.6251,44.1391,822888.34033086,0
+MSCI.US,D,20141223,000000,44.149,44.6084,44.0398,44.1559,550221.90033822,0
+MSCI.US,D,20141224,000000,44.2313,44.5697,43.9576,44.3931,198516.80189199,0
+MSCI.US,D,20141226,000000,44.6084,44.8813,44.3057,44.3344,263194.78192692,0
+MSCI.US,D,20141229,000000,44.2224,44.6461,44.032,44.1014,396535.73199376,0
+MSCI.US,D,20141230,000000,43.9576,44.3683,43.8542,44.1559,278454.45151334,0
+MSCI.US,D,20141231,000000,44.2135,44.2135,43.4713,43.4981,616144.55984869,0
+MSCI.US,D,20150102,000000,43.7263,43.9576,43.0297,43.7263,521123.61222652,0
+MSCI.US,D,20150105,000000,43.4901,43.6349,42.9117,43.3115,887883.78921987,0
+MSCI.US,D,20150106,000000,43.6449,45.4339,43.5894,44.5697,2138751.3878259,0
+MSCI.US,D,20150107,000000,44.8148,45.6522,44.4108,45.5888,1371784.934183,0
+MSCI.US,D,20150108,000000,45.8993,47.0076,45.551,46.9639,1404323.9799704,0
+MSCI.US,D,20150109,000000,47.072,47.7607,47.0076,47.6496,993436.64009665,0
+MSCI.US,D,20150112,000000,47.6883,48.1278,47.4591,47.6237,546195.5889983,0
+MSCI.US,D,20150113,000000,48.3223,50.3265,48.0624,49.5556,1841204.4602115,0
+MSCI.US,D,20150114,000000,48.86,49.4474,48.6041,49.2351,933822.036325,0
+MSCI.US,D,20150115,000000,49.2648,49.2648,48.2944,48.5009,686596.44167745,0
+MSCI.US,D,20150116,000000,48.4315,49.6042,48.1735,49.5655,431591.34834833,0
+MSCI.US,D,20150120,000000,49.5556,49.9416,48.6338,49.2351,889337.09108524,0
+MSCI.US,D,20150121,000000,48.9811,49.4385,48.4741,49.117,710973.01048314,0
+MSCI.US,D,20150122,000000,49.4306,49.8702,48.7866,49.8503,671435.54017897,0
+MSCI.US,D,20150123,000000,49.8225,50.143,49.6142,49.7123,270243.59832526,0
+MSCI.US,D,20150126,000000,49.5119,50.3265,49.0913,50.015,657231.07659327,0
+MSCI.US,D,20150127,000000,49.5556,50.0736,49.3482,49.7689,454339.25154068,0
+MSCI.US,D,20150128,000000,49.9684,49.9684,49.3582,49.4117,533837.48395446,0
+MSCI.US,D,20150129,000000,49.5476,49.9971,49.1637,49.9684,388066.8723719,0
+MSCI.US,D,20150130,000000,49.2828,49.9684,49.1737,49.3482,917909.28795302,0
+MSCI.US,D,20150202,000000,49.5388,49.9187,48.7956,49.8413,744361.66339434,0
+MSCI.US,D,20150203,000000,49.9684,50.4129,49.89,50.274,477188.94633384,0
+MSCI.US,D,20150204,000000,50.3941,50.8882,50.1728,50.5488,565868.57957534,0
+MSCI.US,D,20150205,000000,50.4218,51.3367,50.2353,50.8882,430090.67811426,0
+MSCI.US,D,20150206,000000,51.0887,52.0401,50.9616,51.3744,1176602.0591778,0
+MSCI.US,D,20150209,000000,51.3178,52.2187,51.2473,52.18,911085.21934662,0
+MSCI.US,D,20150210,000000,52.3547,52.4192,51.8436,52.2455,857684.94241401,0
+MSCI.US,D,20150211,000000,52.2277,52.4102,51.7971,51.8803,702217.92497377,0
+MSCI.US,D,20150212,000000,51.9944,52.7486,51.8536,52.4449,679506.30393619,0
+MSCI.US,D,20150213,000000,52.3268,52.6553,52.2624,52.4449,1030674.2249245,0
+MSCI.US,D,20150217,000000,52.2812,52.694,52.2812,52.5838,657814.61458221,0
+MSCI.US,D,20150218,000000,52.4272,52.7209,52.0292,52.7209,903844.91379818,0
+MSCI.US,D,20150219,000000,52.7209,53.2427,52.7139,53.1624,489088.48525511,0
+MSCI.US,D,20150220,000000,53.0909,53.4312,52.7039,53.3747,431275.89516951,0
+MSCI.US,D,20150223,000000,53.4312,53.46,52.8964,52.9887,461956.48836349,0
+MSCI.US,D,20150224,000000,53.0909,53.2615,52.8052,53.0264,356828.94496742,0
+MSCI.US,D,20150225,000000,53.0909,53.1008,52.565,52.6375,444550.12462086,0
+MSCI.US,D,20150226,000000,52.694,52.694,52.1523,52.2366,643681.70746838,0
+MSCI.US,D,20150227,000000,52.2177,52.565,51.5817,51.6096,812969.20235651,0
+MSCI.US,D,20150302,000000,51.7265,53.0363,51.6273,52.951,548718.20659125,0
+MSCI.US,D,20150303,000000,52.9153,52.9311,52.6275,52.7209,376935.30572623,0
+MSCI.US,D,20150304,000000,52.6275,52.7396,52.1056,52.2267,551548.21466196,0
+MSCI.US,D,20150305,000000,52.1056,52.3815,50.7513,50.9556,1191263.0732107,0
+MSCI.US,D,20150306,000000,50.8247,51.5252,50.779,51.0023,788343.69765572,0
+MSCI.US,D,20150309,000000,51.0023,51.4041,50.789,51.1958,645264.01255065,0
+MSCI.US,D,20150310,000000,50.6907,50.7255,50.2472,50.3285,699951.29813936,0
+MSCI.US,D,20150311,000000,50.4962,51.5449,50.4407,51.3515,599704.71239516,0
+MSCI.US,D,20150312,000000,51.5916,52.6464,51.5172,52.5928,398031.36303968,0
+MSCI.US,D,20150313,000000,52.575,52.6553,51.7652,52.189,276913.46777398,0
+MSCI.US,D,20150316,000000,52.4272,53.2715,52.4192,53.2517,305398.99060541,0
+MSCI.US,D,20150317,000000,53.1722,53.8787,53.1722,53.7229,533279.14190632,0
+MSCI.US,D,20150318,000000,53.6416,54.1377,53.5503,53.9938,613626.9814439,0
+MSCI.US,D,20150319,000000,53.975,54.0752,53.6049,53.9154,640806.34670423,0
+MSCI.US,D,20150320,000000,54.0841,55.0694,53.8152,54.9007,1247037.8156044,0
+MSCI.US,D,20150323,000000,54.9007,55.3541,54.4314,55.3541,571875.29186218,0
+MSCI.US,D,20150324,000000,55.3353,55.3353,54.8561,54.985,570353.45703783,0
+MSCI.US,D,20150325,000000,55.1478,55.3641,54.4869,54.5633,1121572.1087942,0
+MSCI.US,D,20150326,000000,54.4225,55.1945,54.3481,55.0237,655699.16339259,0
+MSCI.US,D,20150327,000000,54.4314,54.9007,54.1654,54.7995,774313.58998037,0
+MSCI.US,D,20150330,000000,55.1845,56.3702,55.0237,56.0348,546001.07633532,0
+MSCI.US,D,20150331,000000,55.7124,56.4833,55.7124,56.3891,688233.16999186,0
+MSCI.US,D,20150401,000000,56.2729,56.5785,55.5813,56.145,813997.19674118,0
+MSCI.US,D,20150402,000000,56.1797,56.6242,56.0268,56.5785,557636.56179699,0
+MSCI.US,D,20150406,000000,56.2998,57.3455,56.2064,57.1401,842705.45168928,0
+MSCI.US,D,20150407,000000,57.1114,57.1401,56.2631,56.3612,591606.73702188,0
+MSCI.US,D,20150408,000000,56.3989,57.035,56.2818,56.8703,756811.4816627,0
+MSCI.US,D,20150409,000000,56.767,57.0161,55.8116,55.877,840201.98301134,0
+MSCI.US,D,20150410,000000,55.896,56.1053,55.4622,55.7352,707888.01949152,0
+MSCI.US,D,20150413,000000,55.877,56.0675,55.4535,55.4802,600796.20055065,0
+MSCI.US,D,20150414,000000,55.6101,56.2244,55.2043,56.1707,1672249.5517421,0
+MSCI.US,D,20150415,000000,56.1966,56.1966,55.8116,56.1053,1377892.430233,0
+MSCI.US,D,20150416,000000,55.9704,56.4833,55.6835,56.2918,310834.25895489,0
+MSCI.US,D,20150417,000000,56.1053,56.1966,55.7451,56.0091,933051.0405365,0
+MSCI.US,D,20150420,000000,56.2431,56.5408,56.0091,56.0527,500831.80934341,0
+MSCI.US,D,20150421,000000,56.3088,56.5309,55.9137,55.9891,811610.63722855,0
+MSCI.US,D,20150422,000000,55.9891,56.6857,55.241,56.6589,999148.05595731,0
+MSCI.US,D,20150423,000000,56.6242,57.4686,56.2154,57.2552,468375.40624183,0
+MSCI.US,D,20150424,000000,57.2652,57.7345,56.5686,57.7087,520344.55373697,0
+MSCI.US,D,20150427,000000,57.8,58.1671,57.4309,57.9071,620036.82878355,0
+MSCI.US,D,20150428,000000,58.054,58.0738,57.2979,57.8824,507189.24912621,0
+MSCI.US,D,20150429,000000,57.54,57.9627,57.3366,57.5787,873358.83326719,0
+MSCI.US,D,20150430,000000,56.777,57.5787,56.1797,56.2818,786929.701458,0
+MSCI.US,D,20150501,000000,56.6142,57.3842,56.2333,57.3455,536544.53583407,0
+MSCI.US,D,20150504,000000,57.3753,57.6809,57.1401,57.412,513273.56491071,0
+MSCI.US,D,20150505,000000,57.2215,57.3753,56.8514,57.0627,525124.72762564,0
+MSCI.US,D,20150506,000000,57.1312,57.4408,56.4556,56.5309,410882.30068558,0
+MSCI.US,D,20150507,000000,56.3365,56.9794,56.2064,56.6589,574958.26717853,0
+MSCI.US,D,20150508,000000,56.9794,57.3942,56.9516,57.1214,631129.08976157,0
+MSCI.US,D,20150511,000000,57.1491,57.3753,56.8614,56.8703,453045.18802116,0
+MSCI.US,D,20150512,000000,56.5131,56.9417,55.9416,56.4376,611916.68098236,0
+MSCI.US,D,20150513,000000,56.4079,57.0847,56.3175,57.037,365424.79213093,0
+MSCI.US,D,20150514,000000,57.1967,57.7296,57.027,57.7127,546026.27227612,0
+MSCI.US,D,20150515,000000,57.794,57.8397,57.4983,57.6373,452461.65003222,0
+MSCI.US,D,20150518,000000,57.3009,58.6246,57.3009,58.6146,569664.09609752,0
+MSCI.US,D,20150519,000000,58.56,58.688,58.3467,58.6692,692043.80407852,0
+MSCI.US,D,20150520,000000,58.818,58.8369,58.1731,58.2345,572692.64818174,0
+MSCI.US,D,20150521,000000,58.1075,58.3735,57.8863,58.1264,445749.45140296,0
+MSCI.US,D,20150522,000000,58.182,58.7694,58.1165,58.5045,245858.96681852,0
+MSCI.US,D,20150526,000000,58.7347,58.8547,58.0173,58.3011,343435.7906755,0
+MSCI.US,D,20150527,000000,58.3011,58.3467,57.7384,57.8317,603802.58020696,0
+MSCI.US,D,20150528,000000,57.8397,57.8933,57.5817,57.794,378566.99485247,0
+MSCI.US,D,20150529,000000,57.6939,57.8397,57.1868,57.2404,528897.06388229,0
+MSCI.US,D,20150601,000000,57.5172,57.804,56.9536,57.3296,561311.13780334,0
+MSCI.US,D,20150602,000000,57.2057,57.4716,57.1034,57.3585,390419.16540503,0
+MSCI.US,D,20150603,000000,57.3396,57.7583,57.2851,57.6373,722611.51945771,0
+MSCI.US,D,20150604,000000,57.3585,57.7127,57.1421,57.1967,751231.0846942,0
+MSCI.US,D,20150605,000000,57.1421,57.2325,56.8434,57.0082,712316.45804662,0
+MSCI.US,D,20150608,000000,57.0082,57.0747,56.6252,56.6252,438055.61892012,0
+MSCI.US,D,20150609,000000,56.6867,56.8713,56.3365,56.6699,336043.30164462,0
+MSCI.US,D,20150610,000000,56.768,57.1788,56.6352,56.9358,875697.01657348,0
+MSCI.US,D,20150611,000000,56.7303,57.2851,56.6867,57.1967,627639.95587951,0
+MSCI.US,D,20150612,000000,56.9536,57.3198,56.9536,57.0935,469167.56662059,0
+MSCI.US,D,20150615,000000,56.5131,56.778,56.2234,56.4734,1032534.6931933,0
+MSCI.US,D,20150616,000000,56.4734,57.0548,56.3275,56.9179,715568.75008515,0
+MSCI.US,D,20150617,000000,56.9179,57.3009,56.8881,56.9893,408245.79744022,0
+MSCI.US,D,20150618,000000,57.0747,57.2751,56.7591,57.161,547544.07574994,0
+MSCI.US,D,20150619,000000,57.3783,57.414,57.037,57.0747,553721.1125966,0
+MSCI.US,D,20150622,000000,57.1967,57.675,56.9179,57.1967,699197.43559061,0
+MSCI.US,D,20150623,000000,57.3108,58.3378,57.3108,58.3289,904538.30608901,0
+MSCI.US,D,20150624,000000,58.3199,58.4211,58.059,58.2108,388731.0373714,0
+MSCI.US,D,20150625,000000,58.3289,58.4578,58.2108,58.4112,363583.47277722,0
+MSCI.US,D,20150626,000000,58.5899,58.958,58.3289,58.8091,1633415.5521051,0
+MSCI.US,D,20150629,000000,58.2286,58.5134,56.9804,56.9993,524128.9840452,0
+MSCI.US,D,20150630,000000,57.3396,57.4716,56.7591,56.778,652278.56246952,0
+MSCI.US,D,20150701,000000,57.3009,57.6849,57.1788,57.3872,719141.53449066,0
+MSCI.US,D,20150702,000000,57.4716,57.535,56.9536,57.2145,401415.68180801,0
+MSCI.US,D,20150706,000000,56.6519,57.3783,56.5974,57.2919,530413.85951848,0
+MSCI.US,D,20150707,000000,57.2145,58.1165,56.5587,58.0331,761747.87038433,0
+MSCI.US,D,20150708,000000,57.544,57.6472,56.7591,56.908,826678.81766489,0
+MSCI.US,D,20150709,000000,57.5262,57.535,57.037,57.4071,646837.24709424,0
+MSCI.US,D,20150710,000000,58.0421,58.958,57.9488,58.8458,533882.8366479,0
+MSCI.US,D,20150713,000000,59.1842,59.4906,58.948,59.1672,451710.81099636,0
+MSCI.US,D,20150714,000000,59.2606,59.5264,59.0374,59.5066,842068.49830584,0
+MSCI.US,D,20150715,000000,59.6187,60.0652,59.5066,59.7864,434872.8676782,0
+MSCI.US,D,20150716,000000,59.9998,61.1994,59.8956,61.1061,491714.91012416,0
+MSCI.US,D,20150717,000000,61.0495,61.115,60.5703,60.9017,418867.39824408,0
+MSCI.US,D,20150720,000000,60.863,61.3809,60.8342,61.2162,351007.67480487,0
+MSCI.US,D,20150721,000000,61.1338,61.371,60.9493,61.1607,724455.8623243,0
+MSCI.US,D,20150722,000000,61.0405,61.4077,61.0405,61.3372,487162.50754032,0
+MSCI.US,D,20150723,000000,61.3442,61.9634,61.2331,61.3899,688899.35066662,0
+MSCI.US,D,20150724,000000,61.3095,62.0259,61.3095,61.7073,601095.52832736,0
+MSCI.US,D,20150727,000000,61.2092,61.2906,60.4582,60.6377,384070.79616093,0
+MSCI.US,D,20150728,000000,60.8074,61.115,60.3499,60.8828,569984.58846451,0
+MSCI.US,D,20150729,000000,60.863,61.8344,60.608,61.7223,390033.16359197,0
+MSCI.US,D,20150730,000000,61.2906,63.0795,60.8243,62.6996,536807.58145602,0
+MSCI.US,D,20150731,000000,63.0608,63.4933,62.8038,62.8792,352200.95456118,0
+MSCI.US,D,20150803,000000,62.905,63.0438,62.0824,62.3046,470862.74951765,0
+MSCI.US,D,20150804,000000,62.5646,62.8871,61.5466,61.7679,789389.83311776,0
+MSCI.US,D,20150805,000000,62.1588,63.0141,61.2807,62.3593,1076871.4863011,0
+MSCI.US,D,20150806,000000,62.3493,62.8792,61.0684,61.3522,558605.09376137,0
+MSCI.US,D,20150807,000000,61.2906,61.4732,60.9017,61.0862,367595.6743903,0
+MSCI.US,D,20150810,000000,61.625,62.1498,61.2628,61.6161,823968.74227239,0
+MSCI.US,D,20150811,000000,61.2331,61.2331,60.3589,60.4671,554112.15359782,0
+MSCI.US,D,20150812,000000,59.9144,60.0186,58.8369,58.9957,1037741.1824003,0
+MSCI.US,D,20150813,000000,59.0848,59.2427,58.678,58.687,1174064.3240203,0
+MSCI.US,D,20150814,000000,58.7515,59.4996,58.4747,59.3171,845116.19930507,0
+MSCI.US,D,20150817,000000,59.0374,59.7081,58.7684,59.6604,664709.23182286,0
+MSCI.US,D,20150818,000000,59.7606,59.9363,59.4759,59.6307,381884.79633708,0
+MSCI.US,D,20150819,000000,59.4926,59.9264,58.948,59.4996,362977.76236038,0
+MSCI.US,D,20150820,000000,58.8259,58.9282,58.0758,58.0758,452101.85199759,0
+MSCI.US,D,20150821,000000,57.6522,57.8634,56.7413,56.789,838741.62628255,0
+MSCI.US,D,20150824,000000,53.717,55.8343,53.5433,53.8549,976676.30027615,0
+MSCI.US,D,20150825,000000,55.2152,55.2152,53.4213,53.4858,1184546.8432309,0
+MSCI.US,D,20150826,000000,54.4195,55.9187,53.8817,55.6707,870830.16864845,0
+MSCI.US,D,20150827,000000,56.3802,57.288,56.0249,57.0677,804174.8111795,0
+MSCI.US,D,20150828,000000,56.7056,57.5579,56.143,57.539,729634.13207763,0
+MSCI.US,D,20150831,000000,56.4376,57.3237,55.9484,56.0249,957683.60010072,0
+MSCI.US,D,20150901,000000,54.7807,55.2907,54.0881,54.2081,958439.47832473,0
+MSCI.US,D,20150902,000000,54.9007,55.4485,54.5138,55.4415,707270.21502309,0
+MSCI.US,D,20150903,000000,55.5943,55.9871,55.1498,55.2341,969568.0214575,0
+MSCI.US,D,20150904,000000,54.5138,54.9007,54.1427,54.2994,678426.90983229,0
+MSCI.US,D,20150908,000000,55.2509,56.4743,54.9672,56.3891,808925.75777685,0
+MSCI.US,D,20150909,000000,56.8811,57.0875,55.5299,55.624,700141.77945181,0
+MSCI.US,D,20150910,000000,55.5853,56.6797,55.5666,56.3365,549096.14570325,0
+MSCI.US,D,20150911,000000,56.0855,56.5518,55.4941,56.4843,779437.43650156,0
+MSCI.US,D,20150914,000000,56.523,56.6362,55.3472,55.4038,882385.02709956,0
+MSCI.US,D,20150915,000000,55.5943,56.4645,55.5386,56.2144,747565.57922654,0
+MSCI.US,D,20150916,000000,56.133,56.3275,55.9287,56.143,627978.58932387,0
+MSCI.US,D,20150917,000000,56.2234,57.0677,56.0855,56.1956,719148.58935408,0
+MSCI.US,D,20150918,000000,55.4752,56.1132,55.3571,55.6518,2848962.4730592,0
+MSCI.US,D,20150921,000000,55.9387,57.7434,55.122,57.2265,838203.44098705,0
+MSCI.US,D,20150922,000000,56.4743,56.5984,56.0071,56.4376,545548.55723854,0
+MSCI.US,D,20150923,000000,56.4743,57.2265,56.1956,56.8454,757396.02748927,0
+MSCI.US,D,20150924,000000,56.1529,56.6362,55.882,55.9783,984879.09076316,0
+MSCI.US,D,20150925,000000,56.5597,57.4566,56.1232,56.7611,1068954.9217016,0
+MSCI.US,D,20150928,000000,56.3612,56.5518,54.5236,54.5604,612657.44164189,0
+MSCI.US,D,20150929,000000,54.7083,54.7083,53.6059,53.9084,655311.14590427,0
+MSCI.US,D,20150930,000000,54.4195,55.1398,54.1427,55.0417,917499.0980368,0
+MSCI.US,D,20151001,000000,54.7627,55.1121,53.3072,53.6426,1425127.7643706,0
+MSCI.US,D,20151002,000000,52.8002,54.2171,52.6415,54.2171,1362253.8136969,0
+MSCI.US,D,20151005,000000,54.6119,55.0417,54.1982,54.8273,1293646.2747347,0
+MSCI.US,D,20151006,000000,54.5772,54.8362,54.0305,54.2548,792291.39766034,0
+MSCI.US,D,20151007,000000,54.5535,55.0704,54.3441,54.9106,1035140.9613096,0
+MSCI.US,D,20151008,000000,54.7003,55.7262,54.7003,55.4752,691932.941939,0
+MSCI.US,D,20151009,000000,55.4941,55.7411,55.3274,55.5386,683505.40366004,0
+MSCI.US,D,20151012,000000,55.4415,56.2333,55.3373,55.9971,822786.54873003,0
+MSCI.US,D,20151013,000000,55.5853,56.3275,55.5853,55.6797,493263.95656457,0
+MSCI.US,D,20151014,000000,55.6797,55.8443,54.7083,54.7896,548576.10148513,0
+MSCI.US,D,20151015,000000,55.0614,55.4038,54.9007,55.4038,549655.49558902,0
+MSCI.US,D,20151016,000000,55.5299,55.7262,55.0614,55.7094,365354.24349668,0
+MSCI.US,D,20151019,000000,55.4415,56.4079,55.3085,56.272,382587.2591666,0
+MSCI.US,D,20151020,000000,56.1232,56.4605,55.3472,56.3702,205231.01619651,0
+MSCI.US,D,20151021,000000,56.5795,56.7323,55.873,55.9684,434604.78286808,0
+MSCI.US,D,20151022,000000,56.3365,57.2434,56.1787,56.5418,487104.05295767,0
+MSCI.US,D,20151023,000000,57.1164,57.3138,56.6362,57.2086,224484.74631864,0
+MSCI.US,D,20151026,000000,57.1729,58.1701,57.1352,58.1046,545117.20273203,0
+MSCI.US,D,20151027,000000,57.7623,58.0947,56.6609,56.9457,404786.89868712,0
+MSCI.US,D,20151028,000000,57.1164,58.3725,57.0677,58.3636,400896.64542752,0
+MSCI.US,D,20151029,000000,58.7049,60.8501,58.2335,60.6536,901508.74616715,0
+MSCI.US,D,20151030,000000,60.8888,62.1518,60.8888,62.0189,1115298.3195348,0
+MSCI.US,D,20151102,000000,62.91,65.9174,62.9,65.7675,2575567.3664587,0
+MSCI.US,D,20151103,000000,65.7298,65.7497,64.7505,64.9926,1397905.0620921,0
+MSCI.US,D,20151104,000000,65.1196,65.444,64.1214,64.2971,1052666.2498929,0
+MSCI.US,D,20151105,000000,64.3616,64.8805,63.2968,63.5202,1793727.2450423,0
+MSCI.US,D,20151106,000000,63.6412,63.8824,62.5943,62.7502,2187496.4627363,0
+MSCI.US,D,20151109,000000,62.8355,62.8355,61.501,61.5466,3191582.9230905,0
+MSCI.US,D,20151110,000000,61.9931,62.5329,60.8967,62.4575,3515288.2764439,0
+MSCI.US,D,20151111,000000,62.5329,62.7452,61.6706,62.4952,1139499.5245925,0
+MSCI.US,D,20151112,000000,62.9149,62.9149,61.3432,62.011,1398127.7942088,0
+MSCI.US,D,20151113,000000,61.5962,61.7689,60.9444,61.491,1958130.7587657,0
+MSCI.US,D,20151116,000000,61.2311,63.2186,61.0744,63.1809,1495677.4064496,0
+MSCI.US,D,20151117,000000,63.4428,64.9281,63.1075,64.2593,1792528.9260978,0
+MSCI.US,D,20151118,000000,64.3715,64.7416,63.7384,64.4529,1498477.1793914,0
+MSCI.US,D,20151119,000000,64.5849,64.7416,64.0917,64.4717,467514.71290408,0
+MSCI.US,D,20151120,000000,64.6513,64.7714,64.2415,64.3993,444042.17445432,0
+MSCI.US,D,20151123,000000,64.3536,64.7227,64.2335,64.565,796345.92845397,0
+MSCI.US,D,20151124,000000,64.2058,65.3588,64.1492,65.0849,780544.04222152,0
+MSCI.US,D,20151125,000000,65.3856,65.3856,64.9281,64.9758,307080.06377562,0
+MSCI.US,D,20151127,000000,64.8825,65.6356,64.7157,65.577,134586.63738003,0
+MSCI.US,D,20151130,000000,65.6455,65.6455,64.7227,65.1226,1529595.1741177,0
+MSCI.US,D,20151201,000000,65.2446,65.6524,64.9281,65.5304,685461.6165038,0
+MSCI.US,D,20151202,000000,65.447,65.9422,65.0671,65.3766,356568.92285836,0
+MSCI.US,D,20151203,000000,65.3856,65.6911,64.5392,64.678,667502.95773883,0
+MSCI.US,D,20151204,000000,64.7078,66.7955,64.7078,66.7478,870426.02575801,0
+MSCI.US,D,20151207,000000,66.3947,66.7658,65.3945,65.6356,789992.52002171,0
+MSCI.US,D,20151208,000000,65.1772,65.6911,64.7327,65.457,674497.35090505,0
+MSCI.US,D,20151209,000000,65.1325,65.6068,64.3616,64.4717,824662.13456322,0
+MSCI.US,D,20151210,000000,64.5193,65.6167,64.2236,64.9658,459007.55545219,0
+MSCI.US,D,20151211,000000,64.3259,64.6324,63.795,63.9001,645171.29148851,0
+MSCI.US,D,20151214,000000,63.9905,64.7157,63.6918,64.6593,1138410.0521122,0
+MSCI.US,D,20151215,000000,65.2912,65.4382,64.8924,65.321,1077262.5273023,0
+MSCI.US,D,20151216,000000,65.9332,66.5743,65.1028,66.3847,729480.94075756,0
+MSCI.US,D,20151217,000000,66.6377,66.6377,65.447,65.839,786546.72315783,0
+MSCI.US,D,20151218,000000,65.5969,66.7568,65.3489,66.4244,2697298.0270046,0
+MSCI.US,D,20151221,000000,67.0722,67.2708,66.2012,66.8422,980896.11644142,0
+MSCI.US,D,20151222,000000,67.0722,67.0912,66.1356,66.4432,826722.15468307,0
+MSCI.US,D,20151223,000000,66.6734,67.3164,66.471,67.0365,431445.21189169,0
+MSCI.US,D,20151224,000000,66.8233,67.3969,66.8133,67.1953,262504.41314897,0
+MSCI.US,D,20151228,000000,67.0277,67.2896,66.6547,67.2221,478624.10712184,0
+MSCI.US,D,20151229,000000,67.5764,68.1518,67.1785,67.6587,287322.41483749,0
+MSCI.US,D,20151230,000000,67.482,68.2095,67.3243,67.4166,264245.95657711,0
+MSCI.US,D,20151231,000000,67.2321,67.884,66.9444,66.99,361481.12347682,0
+MSCI.US,D,20160104,000000,66.0334,66.0334,65.0571,65.577,810417.35747223,0
+MSCI.US,D,20160105,000000,65.6713,66.3947,65.5681,66.0711,512165.95135312,0
+MSCI.US,D,20160106,000000,65.2545,65.8201,65.1028,65.5582,970368.24453733,0
+MSCI.US,D,20160107,000000,64.3069,65.6911,64.1968,64.5392,944364.01795594,0
+MSCI.US,D,20160108,000000,64.6226,64.8458,63.5172,63.6194,1058597.3743574,0
+MSCI.US,D,20160111,000000,63.8604,64.046,62.9517,63.2751,1061972.622587,0
+MSCI.US,D,20160112,000000,63.7761,64.3446,63.4786,64.2682,662251.11583836,0
+MSCI.US,D,20160113,000000,64.5292,64.9281,62.7978,62.9327,774290.40971482,0
+MSCI.US,D,20160114,000000,63.1996,63.4883,62.6977,63.155,1778352.6819659,0
+MSCI.US,D,20160115,000000,61.8076,63.3128,61.7401,62.644,814690.58903201,0
+MSCI.US,D,20160119,000000,63.3792,63.5727,61.5466,61.8463,877637.10401511,0
+MSCI.US,D,20160120,000000,60.7657,61.4455,59.5603,60.7757,1454265.3581498,0
+MSCI.US,D,20160121,000000,60.9265,61.5863,60.3768,60.9067,1010003.4750918,0
+MSCI.US,D,20160122,000000,61.6518,62.5716,61.1398,62.2164,958692.44557038,0
+MSCI.US,D,20160125,000000,62.1728,62.9724,61.5189,61.5863,1449012.5084119,0
+MSCI.US,D,20160126,000000,61.5764,62.0477,61.2311,61.369,890603.94298869,0
+MSCI.US,D,20160127,000000,61.0555,62.905,60.9165,61.491,758867.47043202,0
+MSCI.US,D,20160128,000000,62.0774,62.8871,61.5189,61.8076,1096702.7073865,0
+MSCI.US,D,20160129,000000,62.1995,64.2882,62.1241,63.9328,1354343.2961232,0
+MSCI.US,D,20160201,000000,63.3227,63.5073,62.4773,62.9149,829878.70214656,0
+MSCI.US,D,20160202,000000,62.1728,62.2432,61.5367,62.0288,837813.40782345,0
+MSCI.US,D,20160203,000000,62.5229,62.8206,60.469,61.5962,927260.00550291,0
+MSCI.US,D,20160204,000000,60.4155,62.895,60.3689,62.1241,1715814.3412237,0
+MSCI.US,D,20160205,000000,62.0675,62.5517,60.3411,60.6407,1120337.5076949,0
+MSCI.US,D,20160208,000000,59.9114,59.9114,57.7394,58.6583,1426452.063019,0
+MSCI.US,D,20160209,000000,58.0927,60.6596,57.8337,60.4423,1230187.7782346,0
+MSCI.US,D,20160210,000000,60.8381,62.8206,60.7141,61.3175,1088467.6660952,0
+MSCI.US,D,20160211,000000,60.1734,61.4553,59.711,60.6109,1366209.5764027,0
+MSCI.US,D,20160212,000000,61.5268,62.5786,60.868,62.4674,981590.51656988,0
+MSCI.US,D,20160216,000000,63.0608,64.5947,62.9327,63.6918,1207435.8436917,0
+MSCI.US,D,20160217,000000,64.0837,65.4083,64.0837,65.2783,1035007.9267422,0
+MSCI.US,D,20160218,000000,65.5641,66.0791,64.8487,65.8171,1333833.8003116,0
+MSCI.US,D,20160219,000000,65.3637,66.7865,65.3637,66.6635,579175.05983091,0
+MSCI.US,D,20160222,000000,67.5604,68.1955,67.1507,67.8591,843431.09478434,0
+MSCI.US,D,20160223,000000,67.8591,68.6767,67.4752,67.7837,1016281.2957016,0
+MSCI.US,D,20160224,000000,67.2341,67.2728,65.3449,66.5743,2176465.6798537,0
+MSCI.US,D,20160225,000000,66.5454,67.7183,66.4809,67.6071,1057477.6667482,0
+MSCI.US,D,20160226,000000,68.0705,68.6668,67.3997,67.5129,1318299.9988893,0
+MSCI.US,D,20160229,000000,67.4563,67.9237,65.6683,65.707,5381796.5160826,0
+MSCI.US,D,20160301,000000,66.2002,66.7291,65.9501,66.6277,1831563.4854237,0
+MSCI.US,D,20160302,000000,66.7121,66.7121,64.822,66.0136,1563623.8039252,0
+MSCI.US,D,20160303,000000,65.9402,65.9402,64.817,65.3072,1720094.6276469,0
+MSCI.US,D,20160304,000000,65.453,65.453,64.681,64.7554,1182186.4874967,0
+MSCI.US,D,20160307,000000,64.5977,65.444,64.3368,65.1821,962587.73801813,0
+MSCI.US,D,20160308,000000,64.9321,64.9321,63.6194,64.0083,1410274.2533498,0
+MSCI.US,D,20160309,000000,64.3823,64.9321,63.9815,64.7177,929152.72457585,0
+MSCI.US,D,20160310,000000,65.0274,65.574,63.6819,64.2425,940114.97449934,0
+MSCI.US,D,20160311,000000,64.8577,64.9221,64.3556,64.8666,967338.68461547,0
+MSCI.US,D,20160314,000000,64.822,65.5453,64.559,64.951,1107345.4727806,0
+MSCI.US,D,20160315,000000,64.812,64.9797,64.0371,64.5779,887484.68551759,0
+MSCI.US,D,20160316,000000,64.4558,65.2873,64.0083,65.0085,874937.10699893,0
+MSCI.US,D,20160317,000000,64.9023,65.6683,64.7554,65.4352,822337.05314615,0
+MSCI.US,D,20160318,000000,65.3736,66.593,65.3736,66.4035,1827444.4530217,0
+MSCI.US,D,20160321,000000,66.2002,66.7865,66.1705,66.5087,697581.87186648,0
+MSCI.US,D,20160322,000000,66.1346,67.0664,65.9868,66.7389,766301.2808058,0
+MSCI.US,D,20160323,000000,66.7578,67.4096,66.6547,66.7121,841030.42554486,0
+MSCI.US,D,20160324,000000,66.2091,66.5256,65.4719,65.9114,659486.61721373,0
+MSCI.US,D,20160328,000000,65.8915,66.7578,65.8171,66.5008,540643.41148349,0
+MSCI.US,D,20160329,000000,66.5256,67.746,66.5008,67.7103,719743.21355698,0
+MSCI.US,D,20160330,000000,67.9682,68.6231,67.8591,68.1558,623489.68051086,0
+MSCI.US,D,20160331,000000,68.0338,69.8038,68.0338,69.0231,1277038.1183967,0
+MSCI.US,D,20160401,000000,68.7134,69.5171,68.4823,69.5171,408609.62682538,0
+MSCI.US,D,20160404,000000,69.7494,69.7494,68.6043,69.1342,390018.04602749,0
+MSCI.US,D,20160405,000000,68.7432,69.0518,68.5249,68.7531,550221.90033822,0
+MSCI.US,D,20160406,000000,68.8008,69.9627,68.7908,69.796,774653.23126235,0
+MSCI.US,D,20160407,000000,69.3842,69.4517,68.005,68.6867,703483.76903959,0
+MSCI.US,D,20160408,000000,69.0032,69.0032,67.9325,68.4257,343625.26415031,0
+MSCI.US,D,20160411,000000,68.4823,69.0419,68.0189,68.1469,352752.24174589,0
+MSCI.US,D,20160412,000000,68.4525,68.8008,67.878,68.7234,356842.04685664,0
+MSCI.US,D,20160413,000000,69.154,69.5727,68.4346,69.0131,922157.323572,0
+MSCI.US,D,20160414,000000,68.9675,69.3563,68.8008,69.275,672388.95457886,0
+MSCI.US,D,20160415,000000,69.275,69.6064,68.7908,69.5439,681338.5527512,0
+MSCI.US,D,20160418,000000,69.4239,70.5163,69.4239,70.4389,512071.21461571,0
+MSCI.US,D,20160419,000000,70.6414,71.1017,70.2246,70.7445,758613.49534875,0
+MSCI.US,D,20160420,000000,70.9151,71.1761,70.1512,70.4022,569876.74983788,0
+MSCI.US,D,20160421,000000,70.5353,70.9508,70.0113,70.0311,332749.68826319,0
+MSCI.US,D,20160422,000000,69.6373,70.6254,69.6373,70.2425,426026.06894433,0
+MSCI.US,D,20160425,000000,70.1879,70.3725,69.6808,70.1979,380395.21231696,0
+MSCI.US,D,20160426,000000,70.4022,71.0165,70.0858,70.7812,415608.05134212,0
+MSCI.US,D,20160427,000000,70.7545,71.1851,70.2723,71.1493,452448.548143,0
+MSCI.US,D,20160428,000000,70.3248,71.9213,70.0708,70.1512,747405.33304304,0
+MSCI.US,D,20160429,000000,70.572,70.8397,69.5171,70.7545,1088894.9892511,0
+MSCI.US,D,20160502,000000,71.1106,71.1106,70.3526,70.811,580900.47785692,0
+MSCI.US,D,20160503,000000,70.5163,70.6184,69.0319,69.7781,569592.53962565,0
+MSCI.US,D,20160504,000000,69.5439,69.8396,69.2829,69.6471,565672.05123709,0
+MSCI.US,D,20160505,000000,69.7781,70.2246,69.4794,69.6947,427071.19656872,0
+MSCI.US,D,20160506,000000,69.414,70.3725,69.1044,70.2336,661302.74062663,0
+MSCI.US,D,20160509,000000,70.3824,71.4747,70.2474,71.194,539403.77119611,0
+MSCI.US,D,20160510,000000,71.3509,72.1654,71.0542,72.089,433796.4970872,0
+MSCI.US,D,20160511,000000,72.1178,72.2596,71.5184,71.5651,844803.76963915,0
+MSCI.US,D,20160512,000000,71.9104,71.9799,70.54,70.7208,1002196.7647942,0
+MSCI.US,D,20160513,000000,70.7405,70.7972,69.9487,70.1829,399104.71011779,0
+MSCI.US,D,20160516,000000,70.3387,70.5867,69.8426,70.0698,753734.55337214,0
+MSCI.US,D,20160517,000000,69.9766,70.3248,69.5291,69.6223,580595.10305442,0
+MSCI.US,D,20160518,000000,69.5846,70.6145,69.0806,70.0618,665340.13818051,0
+MSCI.US,D,20160519,000000,70.0054,70.5113,69.5003,70.3477,455793.56124368,0
+MSCI.US,D,20160520,000000,70.6661,71.2823,70.4389,71.0045,404427.10065249,0
+MSCI.US,D,20160523,000000,71.1464,71.5364,70.8824,71.3002,356192.99942161,0
+MSCI.US,D,20160524,000000,71.584,73.7877,71.5413,73.7598,722846.34562597,0
+MSCI.US,D,20160525,000000,73.8065,74.1259,73.2549,73.4235,595049.51037286,0
+MSCI.US,D,20160526,000000,73.7231,73.8641,73.107,73.3015,356933.76008115,0
+MSCI.US,D,20160527,000000,73.6011,74.1172,73.4424,74.1172,308752.06640714,0
+MSCI.US,D,20160531,000000,74.3304,74.6211,73.5466,74.5557,1306617.1450588,0
+MSCI.US,D,20160601,000000,74.0972,74.2451,73.5287,73.5466,731101.54366985,0
+MSCI.US,D,20160602,000000,73.4057,73.8452,73.2459,73.491,885276.51326584,0
+MSCI.US,D,20160603,000000,72.8728,72.8728,71.9848,72.0523,1297169.6750963,0
+MSCI.US,D,20160606,000000,71.8717,72.6387,70.7783,72.2825,1063022.7893995,0
+MSCI.US,D,20160607,000000,72.471,72.9185,71.9659,72.7697,963309.34976265,0
+MSCI.US,D,20160608,000000,72.6486,73.2459,72.348,72.9265,671017.28756167,0
+MSCI.US,D,20160609,000000,72.6297,73.107,72.3301,72.9462,508169.87514216,0
+MSCI.US,D,20160610,000000,72.2736,72.4144,71.0492,71.6871,681230.71412457,0
+MSCI.US,D,20160613,000000,71.2089,71.3587,70.6661,70.8358,748309.36339897,0
+MSCI.US,D,20160614,000000,70.557,70.5867,69.5003,69.6303,973068.24155351,0
+MSCI.US,D,20160615,000000,69.7067,69.8625,69.3406,69.4249,807268.8727098,0
+MSCI.US,D,20160616,000000,69.1451,69.5846,68.771,69.3773,1733361.8022348,0
+MSCI.US,D,20160617,000000,69.2662,69.6134,68.8057,68.8365,1586070.3636655,0
+MSCI.US,D,20160620,000000,69.7324,70.0975,69.5946,69.66,847885.73711786,0
+MSCI.US,D,20160621,000000,69.7235,70.3278,69.7235,69.9567,359222.55934347,0
+MSCI.US,D,20160622,000000,70.1552,70.1552,69.5409,69.919,414796.74204834,0
+MSCI.US,D,20160623,000000,70.6304,71.6326,70.6067,71.6326,545024.48166988,0
+MSCI.US,D,20160624,000000,68.5766,70.2058,68.5766,68.8931,938582.05346103,0
+MSCI.US,D,20160627,000000,68.2689,68.2689,66.8183,67.1467,725103.90192169,0
+MSCI.US,D,20160628,000000,67.8938,69.155,67.481,68.9675,642780.70062536,0
+MSCI.US,D,20160629,000000,69.7067,70.0887,69.2929,69.9964,522015.54853085,0
+MSCI.US,D,20160630,000000,70.1265,72.0701,69.9567,72.0612,725117.00381092,0
+MSCI.US,D,20160701,000000,71.8052,72.4046,71.6127,71.8807,382037.98765715,0
+MSCI.US,D,20160705,000000,71.3964,71.9302,71.1176,71.7417,423452.05163214,0
+MSCI.US,D,20160706,000000,71.5651,72.7518,71.4292,72.5276,521733.35399389,0
+MSCI.US,D,20160707,000000,72.5751,73.5972,72.5751,73.3015,689652.20537774,0
+MSCI.US,D,20160708,000000,73.7401,74.3007,73.2826,74.2371,541559.535891,0
+MSCI.US,D,20160711,000000,73.6964,74.518,73.6964,74.1726,425277.24558373,0
+MSCI.US,D,20160712,000000,74.7303,76.2077,74.6856,75.7047,669806.87456562,0
+MSCI.US,D,20160713,000000,76.0866,76.6393,75.6778,76.1532,474480.88661661,0
+MSCI.US,D,20160714,000000,76.811,76.811,76.1155,76.3496,632460.44327347,0
+MSCI.US,D,20160715,000000,76.3576,76.6195,75.9576,76.1432,379957.81078466,0
+MSCI.US,D,20160718,000000,76.2176,76.3209,75.7959,75.8445,196919.37924524,0
+MSCI.US,D,20160719,000000,75.5925,76.5907,75.1133,76.5907,281434.62739122,0
+MSCI.US,D,20160720,000000,76.8982,77.5453,76.6393,77.1444,336072.52893595,0
+MSCI.US,D,20160721,000000,76.8894,77.4589,76.6483,77.059,331862.79114701,0
+MSCI.US,D,20160722,000000,77.1642,77.5542,76.6483,77.4876,220408.04309711,0
+MSCI.US,D,20160725,000000,77.3398,77.572,77.0789,77.5253,198699.22050339,0
+MSCI.US,D,20160726,000000,77.4242,78.1535,77.4242,78.0762,302720.15817949,0
+MSCI.US,D,20160727,000000,78.3023,78.4403,77.4976,78.0195,561243.612682,0
+MSCI.US,D,20160728,000000,78.4124,79.7331,76.7812,79.2846,690432.27170492,0
+MSCI.US,D,20160729,000000,79.3402,80.7511,78.3856,80.3949,799561.93833774,0
+MSCI.US,D,20160801,000000,80.3403,80.9089,79.9375,80.3591,504186.90082042,0
+MSCI.US,D,20160802,000000,80.4117,80.4406,78.8629,79.1983,569800.15417785,0
+MSCI.US,D,20160803,000000,79.359,79.4781,79.0386,79.4017,339827.73195286,0
+MSCI.US,D,20160804,000000,79.5823,80.3403,79.4751,79.7778,270575.1769062,0
+MSCI.US,D,20160805,000000,80.5626,81.272,80.0029,81.1242,424652.38625188,0
+MSCI.US,D,20160808,000000,81.02,81.3941,80.3403,80.4604,268238.00143754,0
+MSCI.US,D,20160809,000000,80.4504,80.8712,80.2163,80.5626,320924.72932669,0
+MSCI.US,D,20160810,000000,80.6281,80.9089,80.1607,80.4406,289000.4644948,0
+MSCI.US,D,20160811,000000,80.5527,80.8464,80.4803,80.7421,226792.69449596,0
+MSCI.US,D,20160812,000000,80.4891,80.9654,80.2401,80.8909,211336.49657129,0
+MSCI.US,D,20160815,000000,80.8811,82.037,80.7224,82.0282,504893.39500046,0
+MSCI.US,D,20160816,000000,81.7622,81.7622,80.5248,81.2283,669968.12858674,0
+MSCI.US,D,20160817,000000,80.9486,81.7255,80.9486,81.5587,479465.65154458,0
+MSCI.US,D,20160818,000000,81.6214,81.8187,81.2552,81.7165,253677.77116774,0
+MSCI.US,D,20160819,000000,81.6698,81.9835,81.2503,81.8534,297929.9059145,0
+MSCI.US,D,20160822,000000,81.5934,81.9983,81.3484,81.912,241411.37934842,0
+MSCI.US,D,20160823,000000,82.2127,82.4767,81.9596,82.168,334981.04078048,0
+MSCI.US,D,20160824,000000,82.0936,82.7464,81.922,82.5976,538556.17974758,0
+MSCI.US,D,20160825,000000,82.4091,83.2158,82.2037,83.1136,331397.17016101,0
+MSCI.US,D,20160826,000000,83.3001,84.1892,82.9916,83.3477,266954.01629435,0
+MSCI.US,D,20160829,000000,83.32,84.2834,83.31,84.1624,327947.3419466,0
+MSCI.US,D,20160830,000000,84.2834,84.584,83.9946,84.341,497498.89029432,0
+MSCI.US,D,20160831,000000,84.1981,84.7348,83.6851,84.4838,624039.95985793,0
+MSCI.US,D,20160901,000000,84.6604,85.1099,83.4043,83.6851,921369.19454375,0
+MSCI.US,D,20160902,000000,84.0612,84.341,83.3814,83.948,986989.50276461,0
+MSCI.US,D,20160906,000000,84.3994,84.5473,82.158,83.057,1441901.2060802,0
+MSCI.US,D,20160907,000000,82.8139,83.4877,82.4864,83.4877,780721.42164475,0
+MSCI.US,D,20160908,000000,83.0769,83.2634,81.5132,81.7909,869487.7289226,0
+MSCI.US,D,20160909,000000,81.1172,81.3117,79.3977,79.4274,763649.65999595,0
+MSCI.US,D,20160912,000000,79.0166,80.6945,78.7547,80.5814,709853.30287396,0
+MSCI.US,D,20160913,000000,80.1687,80.7124,79.111,79.5594,951311.04275345,0
+MSCI.US,D,20160914,000000,79.8115,80.2837,79.2608,79.3977,646737.47116867,0
+MSCI.US,D,20160915,000000,79.6081,80.6479,79.4473,80.4891,471837.32850781,0
+MSCI.US,D,20160916,000000,80.5914,80.5914,79.6657,80.0199,1631760.6827133,0
+MSCI.US,D,20160919,000000,80.0199,80.8275,79.356,79.9068,459760.41016331,0
+MSCI.US,D,20160920,000000,80.5527,80.5527,79.8681,80.3026,559441.59899594,0
+MSCI.US,D,20160921,000000,80.7689,81.3207,80.1984,81.3117,523206.8126119,0
+MSCI.US,D,20160922,000000,81.9596,82.0659,80.8464,81.3384,560155.14803941,0
+MSCI.US,D,20160923,000000,81.2939,81.539,80.9306,80.9942,440861.43888767,0
+MSCI.US,D,20160926,000000,80.5626,81.1172,80.0576,80.131,606607.39233687,0
+MSCI.US,D,20160927,000000,79.9435,80.385,79.617,79.9732,628313.1914177,0
+MSCI.US,D,20160928,000000,80.0009,80.2252,78.8311,79.5882,601248.71964742,0
+MSCI.US,D,20160929,000000,79.5217,79.6944,78.1158,78.2954,366189.74089363,0
+MSCI.US,D,20160930,000000,78.7349,79.0068,78.3142,78.6873,532283.39832588,0
+MSCI.US,D,20161003,000000,78.5294,78.8678,77.9938,78.2864,450905.54872839,0
+MSCI.US,D,20161004,000000,78.6962,78.7815,77.562,77.827,490603.26521604,0
+MSCI.US,D,20161005,000000,77.9263,78.7448,77.8935,78.0027,502109.74746082,0
+MSCI.US,D,20161006,000000,78.1079,78.1079,76.7782,77.9183,639008.3643687,0
+MSCI.US,D,20161007,000000,78.0781,78.1554,77.1444,77.4876,588934.95945939,0
+MSCI.US,D,20161010,000000,78.0781,78.4531,77.6674,77.7795,381043.25191435,0
+MSCI.US,D,20161011,000000,75.7821,76.4032,73.7104,75.0865,2021078.2815865,0
+MSCI.US,D,20161012,000000,74.8841,77.1265,74.8841,76.7981,1004391.8351567,0
+MSCI.US,D,20161013,000000,76.1482,77.0084,75.9329,76.8348,1345289.8906748,0
+MSCI.US,D,20161014,000000,77.3964,78.1366,77.3487,77.7248,708608.62339841,0
+MSCI.US,D,20161017,000000,77.6097,78.0602,77.562,77.7338,456941.48830655,0
+MSCI.US,D,20161018,000000,78.4154,78.5207,77.6574,77.8072,324715.20666072,0
+MSCI.US,D,20161019,000000,77.7615,77.8559,77.3864,77.7438,323630.77336867,0
+MSCI.US,D,20161020,000000,77.6286,78.202,77.2436,77.2723,293386.57386935,0
+MSCI.US,D,20161021,000000,76.7981,77.7893,76.1293,77.7148,281108.08799845,0
+MSCI.US,D,20161024,000000,78.6328,78.6328,77.9014,78.0125,239885.51317355,0
+MSCI.US,D,20161025,000000,78.1266,78.3419,77.6187,77.9838,285852.98757,0
+MSCI.US,D,20161026,000000,77.5056,78.3142,77.5056,77.7438,555765.00731433,0
+MSCI.US,D,20161027,000000,78.9502,78.9502,74.4803,74.6211,1070860.7426637,0
+MSCI.US,D,20161028,000000,74.7402,74.8642,73.9554,74.0109,690550.18870787,0
+MSCI.US,D,20161031,000000,74.5657,75.4447,74.4336,75.1738,975161.52031522,0
+MSCI.US,D,20161101,000000,75.5281,75.5717,73.9821,74.2253,559511.13979255,0
+MSCI.US,D,20161102,000000,74.0952,74.7502,73.8422,73.8889,579069.23687955,0
+MSCI.US,D,20161103,000000,74.1439,74.8941,74.0198,74.1339,598717.03151579,0
+MSCI.US,D,20161104,000000,74.2253,75.4447,74.2253,74.4049,581485.02368349,0
+MSCI.US,D,20161107,000000,75.4636,76.0728,74.9318,75.7999,578336.53892106,0
+MSCI.US,D,20161108,000000,75.661,76.8348,75.2582,76.0073,483274.26995599,0
+MSCI.US,D,20161109,000000,75.2552,77.0808,74.513,76.9369,686650.86490958,0
+MSCI.US,D,20161110,000000,77.3339,77.9997,76.0817,76.3556,513532.57918214,0
+MSCI.US,D,20161111,000000,76.1859,76.8458,75.2006,75.2552,703134.04938127,0
+MSCI.US,D,20161114,000000,75.8088,75.9706,72.8649,72.9592,890112.11822427,0
+MSCI.US,D,20161115,000000,72.48,73.6547,72.0959,72.9135,876837.88877292,0
+MSCI.US,D,20161116,000000,72.7805,74.2937,72.6724,73.3065,673848.30347003,0
+MSCI.US,D,20161117,000000,73.7867,74.9475,73.105,74.7839,591926.22155123,0
+MSCI.US,D,20161118,000000,74.8603,75.2085,74.6608,74.9645,592646.82545812,0
+MSCI.US,D,20161121,000000,75.4814,75.9001,75.2651,75.6401,511482.63743861,0
+MSCI.US,D,20161122,000000,75.8287,76.0073,75.0199,75.2651,394789.14937747,0
+MSCI.US,D,20161123,000000,75.0567,75.4517,74.5884,75.4327,387455.11492926,0
+MSCI.US,D,20161125,000000,75.5091,76.1948,75.4914,75.9894,209069.86973688,0
+MSCI.US,D,20161128,000000,75.5846,76.1293,75.4327,75.5181,363312.36445421,0
+MSCI.US,D,20161129,000000,75.8088,76.3744,75.7195,75.8475,421331.56125437,0
+MSCI.US,D,20161130,000000,76.2603,76.2603,74.0892,74.1269,1044220.5705366,0
+MSCI.US,D,20161201,000000,74.0795,74.5607,71.9808,72.5653,1076718.2949811,0
+MSCI.US,D,20161202,000000,72.8649,74.6519,72.7895,74.6261,630819.68360853,0
+MSCI.US,D,20161205,000000,75.0746,76.1492,75.0746,75.9616,527551.60064354,0
+MSCI.US,D,20161206,000000,76.0271,76.1958,74.1269,74.775,943915.53020969,0
+MSCI.US,D,20161207,000000,75.1213,76.0728,74.0615,75.9706,575799.81160126,0
+MSCI.US,D,20161208,000000,75.8674,76.2057,75.151,75.9131,621183.74800879,0
+MSCI.US,D,20161209,000000,76.0539,76.9092,75.9845,76.6284,399669.09919172,0
+MSCI.US,D,20161212,000000,76.432,76.4954,75.4814,75.7067,686642.80220852,0
+MSCI.US,D,20161213,000000,76.2136,76.9737,76.0539,76.2315,844128.5184257,0
+MSCI.US,D,20161214,000000,76.3189,76.9369,74.7075,75.1113,642837.13953275,0
+MSCI.US,D,20161215,000000,75.0746,76.4508,75.0469,75.7632,677957.25749577,0
+MSCI.US,D,20161216,000000,76.0172,76.0817,75.1213,75.1609,1284227.0242259,0
+MSCI.US,D,20161219,000000,75.0469,76.0688,75.0469,75.4914,461235.88445659,0
+MSCI.US,D,20161220,000000,75.3871,76.0916,75.1907,75.9518,920716.1157582,0
+MSCI.US,D,20161221,000000,75.8575,76.045,74.8801,74.9377,502183.31960796,0
+MSCI.US,D,20161222,000000,74.8206,75.0379,73.1388,73.8353,795561.83077626,0
+MSCI.US,D,20161223,000000,74.0795,74.1926,73.5713,73.9276,498433.1557792,0
+MSCI.US,D,20161227,000000,74.1269,74.6261,73.8909,74.1736,484922.08448434,0
+MSCI.US,D,20161228,000000,74.1926,74.3502,73.5059,73.7123,414507.49264795,0
+MSCI.US,D,20161229,000000,73.7966,74.1459,73.3839,73.9107,485663.8529815,0
+MSCI.US,D,20161230,000000,74.0695,74.6608,73.7034,74.1082,526773.54999163,0
+MSCI.US,D,20170103,000000,75.0469,75.0567,73.7491,74.0417,686727.46056962,0
+MSCI.US,D,20170104,000000,74.3889,76.289,74.3889,75.9229,903387.35551324,0
+MSCI.US,D,20170105,000000,75.66,76.9092,75.66,76.8011,592672.02139892,0
+MSCI.US,D,20170106,000000,76.9369,78.9245,76.9369,78.4521,635496.05022111,0
+MSCI.US,D,20170109,000000,78.1921,78.5623,77.6921,77.7775,710247.36738808,0
+MSCI.US,D,20170110,000000,77.4361,77.7021,76.2792,76.684,594121.29191377,0
+MSCI.US,D,20170111,000000,76.4131,76.7227,76.045,76.684,388533.50119552,0
+MSCI.US,D,20170112,000000,76.3277,76.7614,75.151,76.432,428633.34489836,0
+MSCI.US,D,20170113,000000,76.8992,77.8339,76.5987,77.5115,453403.97821816,0
+MSCI.US,D,20170117,000000,77.587,77.824,76.2792,76.289,534801.9845683,0
+MSCI.US,D,20170118,000000,76.8705,77.5581,75.6124,77.4083,749649.78744956,0
+MSCI.US,D,20170119,000000,77.4451,77.7208,76.299,76.3466,531390.45418392,0
+MSCI.US,D,20170120,000000,76.6473,77.1572,76.4954,76.8992,366972.83073371,0
+MSCI.US,D,20170123,000000,76.6185,77.3617,76.432,77.2586,501543.34271162,0
+MSCI.US,D,20170124,000000,77.4926,77.8429,76.6939,77.3339,590022.41626434,0
+MSCI.US,D,20170125,000000,77.961,78.1823,77.5581,77.8142,503110.53022941,0
+MSCI.US,D,20170126,000000,77.7398,78.6328,77.1305,78.5574,877614.93158721,0
+MSCI.US,D,20170127,000000,78.6049,78.8589,77.6345,77.8529,541331.76458616,0
+MSCI.US,D,20170130,000000,77.4926,78.7448,76.4954,78.6495,516737.50285196,0
+MSCI.US,D,20170131,000000,78.6773,78.6873,77.5512,77.8429,556573.29309522,0
+MSCI.US,D,20170201,000000,78.2656,79.5624,77.7208,78.7815,1139235.4711328,0
+MSCI.US,D,20170202,000000,80.1647,85.4622,79.6685,83.6355,1831097.8644377,0
+MSCI.US,D,20170203,000000,84.6337,88.1422,84.6337,86.2133,1743850.3684713,0
+MSCI.US,D,20170206,000000,86.3185,87.9636,86.2133,87.5488,1575196.8034537,0
+MSCI.US,D,20170207,000000,88.1144,89.178,86.8532,87.1549,979808.65963647,0
+MSCI.US,D,20170208,000000,87.023,87.6441,86.514,87.1172,617354.97284474,0
+MSCI.US,D,20170209,000000,87.6144,87.786,84.8112,84.973,1692145.2744357,0
+MSCI.US,D,20170210,000000,85.492,86.9119,85.0564,85.8084,1180994.2155781,0
+MSCI.US,D,20170213,000000,86.1944,87.4198,86.0546,87.2839,677254.79466626,0
+MSCI.US,D,20170214,000000,87.2016,90.6168,87.0279,88.3784,2426244.1272232,0
+MSCI.US,D,20170215,000000,88.6701,89.7089,87.9913,89.2387,847517.87638218,0
+MSCI.US,D,20170216,000000,89.3298,90.1047,88.2721,88.8783,509821.72102104,0
+MSCI.US,D,20170217,000000,88.3961,89.2287,86.9703,88.942,518495.17168221,0
+MSCI.US,D,20170221,000000,88.7355,89.8955,88.6124,89.181,660007.66926949,0
+MSCI.US,D,20170222,000000,88.8229,90.2457,88.6878,89.5858,566268.69111525,0
+MSCI.US,D,20170223,000000,89.5084,89.7933,88.6611,89.6245,582472.70456288,0
+MSCI.US,D,20170224,000000,89.0084,90.3131,88.7455,90.1415,531682.7270972,0
+MSCI.US,D,20170227,000000,90.0373,90.3508,89.2464,90.1316,471830.27364439,0
+MSCI.US,D,20170228,000000,90.067,90.067,88.6968,89.2464,917399.32211122,0
+MSCI.US,D,20170301,000000,89.6989,91.0484,89.6445,90.461,890801.47916457,0
+MSCI.US,D,20170302,000000,90.5761,90.6138,89.3468,89.5858,672107.76787952,0
+MSCI.US,D,20170303,000000,89.6058,90.3131,89.5858,90.0473,530926.84887318,0
+MSCI.US,D,20170306,000000,89.5958,89.8577,89.2387,89.3953,434779.13877842,0
+MSCI.US,D,20170307,000000,89.4797,90.085,89.3666,90.0572,482133.39775653,0
+MSCI.US,D,20170308,000000,90.3895,90.3895,89.0858,89.1245,507765.73225171,0
+MSCI.US,D,20170309,000000,89.4707,89.7456,88.4161,89.1056,483086.81215643,0
+MSCI.US,D,20170310,000000,89.2554,89.6532,88.7842,89.5084,578878.75556709,0
+MSCI.US,D,20170313,000000,90.067,90.3181,89.3298,89.9152,727175.0082555,0
+MSCI.US,D,20170314,000000,89.6445,91.2925,89.3953,90.8886,823186.66026993,0
+MSCI.US,D,20170315,000000,102.378,103.112,91.236,93.6986,7558399.2618543,0
+MSCI.US,D,20170316,000000,93.7185,94.1223,91.9335,92.1518,1233240.518422,0
+MSCI.US,D,20170317,000000,91.982,92.5387,91.5842,91.8282,1256954.9379035,0
+MSCI.US,D,20170320,000000,91.7826,92.4515,90.8489,91.9156,577236.98806453,0
+MSCI.US,D,20170321,000000,92.3868,92.8126,89.7744,90.1514,657290.53901356,0
+MSCI.US,D,20170322,000000,90.3965,91.9056,89.6851,90.6813,644772.18778623,0
+MSCI.US,D,20170323,000000,90.6902,92.6975,90.5364,91.6338,498626.66060456,0
+MSCI.US,D,20170324,000000,91.7072,92.896,90.9819,91.9335,465935.43133471,0
+MSCI.US,D,20170327,000000,91.0673,91.7449,90.6049,91.1596,485468.33248089,0
+MSCI.US,D,20170328,000000,91.1496,91.8203,90.7408,91.1496,452478.78327196,0
+MSCI.US,D,20170329,000000,90.9909,91.35,90.6714,90.9532,295394.18643234,0
+MSCI.US,D,20170330,000000,90.8489,91.4354,90.717,91.2458,206059.45873003,0
+MSCI.US,D,20170331,000000,91.105,92.3968,90.84,91.6983,453982.47701894,0
+MSCI.US,D,20170403,000000,91.9623,92.6885,90.9065,91.2925,435008.92575852,0
+MSCI.US,D,20170404,000000,91.105,91.7548,90.5077,91.1317,604793.28459924,0
+MSCI.US,D,20170405,000000,91.5574,93.2838,91.1953,92.3214,660421.89053624,0
+MSCI.US,D,20170406,000000,92.3114,92.4236,91.2061,92.2629,321871.08886315,0
+MSCI.US,D,20170407,000000,91.8482,92.8314,91.4582,92.3968,577090.85160789,0
+MSCI.US,D,20170410,000000,91.992,92.7849,91.2161,91.7548,317334.81168143,0
+MSCI.US,D,20170411,000000,91.735,92.0109,89.6445,91.992,646848.33330819,0
+MSCI.US,D,20170412,000000,91.8025,92.3314,90.8787,91.8115,408451.39631714,0
+MSCI.US,D,20170413,000000,91.6239,91.7876,90.4342,90.8202,344300.51536377,0
+MSCI.US,D,20170417,000000,90.8787,92.4613,90.84,92.4515,311694.95229264,0
+MSCI.US,D,20170418,000000,92.3214,93.0566,91.6705,92.1786,314955.30703223,0
+MSCI.US,D,20170419,000000,92.4515,92.9415,92.1239,92.6061,332330.42780827,0
+MSCI.US,D,20170420,000000,93.0279,93.4903,92.5963,93.153,242328.51159356,0
+MSCI.US,D,20170421,000000,93.2661,93.5666,92.1239,92.4911,261695.11953047,0
+MSCI.US,D,20170424,000000,93.7939,93.7939,92.2629,93.0864,391366.53277913,0
+MSCI.US,D,20170425,000000,93.9249,94.5609,93.4516,93.8316,341185.28924319,0
+MSCI.US,D,20170426,000000,93.8782,94.1937,92.9137,93.9923,398817.47639266,0
+MSCI.US,D,20170427,000000,94.2602,95.0044,94.0876,94.7206,372017.05808196,0
+MSCI.US,D,20170428,000000,95.0233,95.0699,94.2215,94.6472,306189.13530891,0
+MSCI.US,D,20170501,000000,95.2138,95.8875,93.5101,94.9379,327732.67253098,0
+MSCI.US,D,20170502,000000,95.0233,96.2248,94.5509,96.1871,407083.7606505,0
+MSCI.US,D,20170503,000000,95.4826,96.1385,94.4607,95.686,749918.88009731,0
+MSCI.US,D,20170504,000000,95.4925,95.8686,90.9442,92.0784,1085503.6156194,0
+MSCI.US,D,20170505,000000,92.3114,93.9824,91.2736,93.9149,533562.34428092,0
+MSCI.US,D,20170508,000000,93.9447,94.2116,91.5742,92.6618,409106.49077796,0
+MSCI.US,D,20170509,000000,92.9137,93.3116,91.9246,92.1329,426269.96565127,0
+MSCI.US,D,20170510,000000,92.1974,92.7799,91.3024,92.7172,514953.63024329,0
+MSCI.US,D,20170511,000000,92.4812,92.9782,91.9156,92.7272,271108.32301354,0
+MSCI.US,D,20170512,000000,92.5674,93.3772,91.735,92.245,320653.62100367,0
+MSCI.US,D,20170515,000000,92.5864,93.7661,92.3413,93.2194,585059.82376427,0
+MSCI.US,D,20170516,000000,93.2938,93.3215,92.3691,92.6061,420266.27687733,0
+MSCI.US,D,20170517,000000,91.9702,92.6141,91.1397,91.8005,487288.48724433,0
+MSCI.US,D,20170518,000000,91.7231,92.2003,90.9472,92.0287,518302.6746945,0
+MSCI.US,D,20170519,000000,92.3591,93.7978,92.258,93.5598,299435.61533674,0
+MSCI.US,D,20170522,000000,93.7215,94.3941,93.1163,94.0141,254707.78122767,0
+MSCI.US,D,20170523,000000,94.5033,94.5033,92.9227,93.5895,268656.25405483,0
+MSCI.US,D,20170524,000000,93.6739,94.7593,93.2314,94.6273,239351.35922857,0
+MSCI.US,D,20170525,000000,94.803,95.7912,94.5311,95.5025,233649.0139066,0
+MSCI.US,D,20170526,000000,95.2138,95.8586,94.8793,95.0977,230944.98553989,0
+MSCI.US,D,20170530,000000,94.928,95.5709,94.4508,94.6839,310079.38856851,0
+MSCI.US,D,20170531,000000,95.3259,96.6912,94.8506,96.2625,899855.89245064,0
+MSCI.US,D,20170601,000000,96.6237,98.4395,96.3985,98.3998,369387.60970003,0
+MSCI.US,D,20170602,000000,98.3551,99.2124,97.9056,98.8354,320269.63486587,0
+MSCI.US,D,20170605,000000,98.3551,99.7282,98.3551,98.9446,288295.98599002,0
+MSCI.US,D,20170606,000000,98.5774,99.3811,98.1974,98.5476,355296.02392911,0
+MSCI.US,D,20170607,000000,98.6756,99.2124,97.8957,98.3254,294707.84900494,0
+MSCI.US,D,20170608,000000,98.2758,98.746,97.4889,98.0237,243357.51381585,0
+MSCI.US,D,20170609,000000,97.7519,98.9049,97.1991,98.3998,264942.37238084,0
+MSCI.US,D,20170612,000000,98.2956,98.9246,97.2905,98.2162,300331.58299161,0
+MSCI.US,D,20170613,000000,98.9446,100.294,98.6756,100.225,253780.57060621,0
+MSCI.US,D,20170614,000000,100.225,100.969,99.3612,99.7183,314213.53853506,0
+MSCI.US,D,20170615,000000,98.8453,100.075,98.746,100.016,224442.41713809,0
+MSCI.US,D,20170616,000000,99.7977,100.235,98.9346,99.9473,760736.00140178,0
+MSCI.US,D,20170619,000000,100.314,101.068,100.056,100.473,474884.02166941,0
+MSCI.US,D,20170620,000000,100.393,100.602,97.5961,98.0039,665196.01739913,0
+MSCI.US,D,20170621,000000,98.1487,99.1628,95.9063,96.3598,736403.77745191,0
+MSCI.US,D,20170622,000000,96.5156,97.984,96.1772,97.7717,732058.98942027,0
+MSCI.US,D,20170623,000000,98.3055,99.262,97.1991,99.0734,889005.5125043,0
+MSCI.US,D,20170626,000000,99.3414,99.4505,97.6755,98.5972,332630.76342261,0
+MSCI.US,D,20170627,000000,98.7153,98.7153,97.092,97.1704,251453.47351387,0
+MSCI.US,D,20170628,000000,97.8104,99.6884,97.6456,99.3414,301708.28919694,0
+MSCI.US,D,20170629,000000,99.3911,99.3911,98.1775,98.4494,381772.92635992,0
+MSCI.US,D,20170630,000000,99.0537,99.0636,97.4274,97.4671,322929.31837677,0
+MSCI.US,D,20170703,000000,97.8699,98.2162,97.0216,97.2667,204906.492479,0
+MSCI.US,D,20170705,000000,97.5286,97.8402,97.1307,97.5485,410997.19417563,0
+MSCI.US,D,20170706,000000,97.0216,97.7816,95.4131,96.7786,723217.22987456,0
+MSCI.US,D,20170707,000000,97.1804,97.6755,96.7786,97.0216,453336.45309681,0
+MSCI.US,D,20170710,000000,97.228,98.0901,97.1119,97.4671,548926.82898108,0
+MSCI.US,D,20170711,000000,98.1289,100.066,97.6259,99.58,779745.83481696,0
+MSCI.US,D,20170712,000000,100.066,100.572,98.1974,99.7282,390281.09164944,0
+MSCI.US,D,20170713,000000,99.7977,100.552,98.756,100.403,576753.22600116,0
+MSCI.US,D,20170714,000000,100.413,102.378,99.4406,101.674,334541.62357292,0
+MSCI.US,D,20170717,000000,101.584,102.001,101.038,101.247,228481.83036723,0
+MSCI.US,D,20170718,000000,101.068,101.684,100.225,101.247,331496.94608658,0
+MSCI.US,D,20170719,000000,101.534,102.031,101.167,101.792,261996.46298244,0
+MSCI.US,D,20170720,000000,101.981,102.438,101.445,101.634,141477.22327015,0
+MSCI.US,D,20170721,000000,101.425,102.516,101.375,102.328,157057.38522356,0
+MSCI.US,D,20170724,000000,102.318,103.349,102.189,103.112,292693.18157852,0
+MSCI.US,D,20170725,000000,103.727,104.58,103.379,104.323,575407.76276241,0
+MSCI.US,D,20170726,000000,104.759,104.788,104.183,104.412,346505.66410263,0
+MSCI.US,D,20170727,000000,104.818,104.818,103.329,103.916,454925.81304251,0
+MSCI.US,D,20170728,000000,103.856,104.62,102.755,104.431,321382.28761163,0
+MSCI.US,D,20170731,000000,104.56,104.63,103.072,103.082,335392.23853434,0
+MSCI.US,D,20170801,000000,103.569,105.057,102.972,104.551,282849.63142658,0
+MSCI.US,D,20170802,000000,104.431,104.68,101.474,102.785,377271.92349532,0
+MSCI.US,D,20170803,000000,103.806,106.247,101.772,105.692,413302.11884006,0
+MSCI.US,D,20170804,000000,106.466,107.3,104.67,105.175,534227.51711806,0
+MSCI.US,D,20170807,000000,105.165,105.899,104.868,105.195,488524.09618119,0
+MSCI.US,D,20170808,000000,105.136,105.185,103.896,104.451,378651.65321356,0
+MSCI.US,D,20170809,000000,104.313,104.421,103.142,103.796,409884.54142988,0
+MSCI.US,D,20170810,000000,103.569,104.323,101.385,101.494,419438.84218143,0
+MSCI.US,D,20170811,000000,101.594,102.198,100.433,101.385,559993.89401829,0
+MSCI.US,D,20170814,000000,102.378,104.818,101.574,104.343,605307.28179156,0
+MSCI.US,D,20170815,000000,104.551,104.798,103.281,103.399,275772.59557454,0
+MSCI.US,D,20170816,000000,104.173,106.833,103.886,106.546,345207.56923259,0
+MSCI.US,D,20170817,000000,106.486,106.972,104.67,104.749,339547.55309116,0
+MSCI.US,D,20170818,000000,105.175,105.87,104.491,105.493,533350.6983782,0
+MSCI.US,D,20170821,000000,105.365,106.257,104.471,104.729,204370.32285877,0
+MSCI.US,D,20170822,000000,105.136,107.637,104.958,107.28,405400.67180501,0
+MSCI.US,D,20170823,000000,106.743,107.15,105.929,106.576,451617.08209658,0
+MSCI.US,D,20170824,000000,107.17,107.26,106.188,106.376,358074.63228059,0
+MSCI.US,D,20170825,000000,106.743,108.976,106.604,108.499,438856.84983758,0
+MSCI.US,D,20170828,000000,108.678,109.522,107.687,108.231,477859.15835914,0
+MSCI.US,D,20170829,000000,107.814,109.055,107.23,107.388,351403.75499426,0
+MSCI.US,D,20170830,000000,107.29,107.824,106.853,107.3,221416.88856676,0
+MSCI.US,D,20170831,000000,107.557,109.323,107.19,108.808,812779.7288817,0
+MSCI.US,D,20170901,000000,109.442,109.909,108.47,109.61,350982.47886407,0
+MSCI.US,D,20170905,000000,109.333,109.63,107.18,107.437,331396.16232337,0
+MSCI.US,D,20170906,000000,107.726,108.004,105.821,106.446,359707.32924447,0
+MSCI.US,D,20170907,000000,106.723,108.361,106.516,108.261,355276.87501411,0
+MSCI.US,D,20170908,000000,107.874,110.067,107.755,109.085,417418.12772923,0
+MSCI.US,D,20170911,000000,109.76,110.117,109.045,109.909,350649.8924455,0
+MSCI.US,D,20170912,000000,110.364,112.112,109.82,111.805,658081.69155469,0
+MSCI.US,D,20170913,000000,111.138,111.238,108.509,108.529,393286.46346813,0
+MSCI.US,D,20170914,000000,108.539,109.65,106.029,107.716,570093.43492877,0
+MSCI.US,D,20170915,000000,107.05,107.964,106.673,107.577,957541.4949946,0
+MSCI.US,D,20170918,000000,107.716,108.628,106.673,107.447,483808.42390095,0
+MSCI.US,D,20170919,000000,107.677,108.431,107.427,108.054,631027.29816074,0
+MSCI.US,D,20170920,000000,108.221,109.155,107.834,108.529,475930.15713145,0
+MSCI.US,D,20170921,000000,108.599,109.482,108.261,109.462,246088.75379863,0
+MSCI.US,D,20170922,000000,109.343,111.735,109.343,111.495,325131.44360274,0
+MSCI.US,D,20170925,000000,111.298,111.298,108.619,110.147,340389.0975139,0
+MSCI.US,D,20170926,000000,110.306,110.971,109.363,109.363,244467.14304871,0
+MSCI.US,D,20170927,000000,110.077,110.504,108.748,109.899,313888.00697992,0
+MSCI.US,D,20170928,000000,109.77,111.078,109.413,111.069,307525.52800898,0
+MSCI.US,D,20170929,000000,111.078,112.607,110.644,111.001,530331.21683266,0
+MSCI.US,D,20171002,000000,111.685,112.299,111.011,111.078,639105.11678138,0
+MSCI.US,D,20171003,000000,111.078,112.796,111.051,112.529,443377.00161719,0
+MSCI.US,D,20171004,000000,112.697,114.095,112.172,114.055,403729.67701113,0
+MSCI.US,D,20171005,000000,114.105,114.989,113.61,114.989,350542.05381888,0
+MSCI.US,D,20171006,000000,115.079,115.276,114.265,115.157,399445.35923741,0
+MSCI.US,D,20171009,000000,115.276,115.653,114.989,115.416,361093.1059885,0
+MSCI.US,D,20171010,000000,115.416,115.793,114.462,115.773,255320.54650794,0
+MSCI.US,D,20171011,000000,115.703,116.09,115.148,115.733,362267.2368298,0
+MSCI.US,D,20171012,000000,115.921,116.894,115.753,116.527,275617.3885792,0
+MSCI.US,D,20171013,000000,116.914,116.954,115.863,115.931,337590.33240978,0
+MSCI.US,D,20171016,000000,116.11,118.223,116.11,117.241,894126.33551261,0
+MSCI.US,D,20171017,000000,117.112,117.172,115.902,116.269,255329.61704662,0
+MSCI.US,D,20171018,000000,116.983,117.251,116.298,116.407,346731.4197322,0
+MSCI.US,D,20171019,000000,115.882,116.289,115.079,115.853,391123.64390981,0
+MSCI.US,D,20171020,000000,116.775,117.152,115.703,115.853,325377.35598496,0
+MSCI.US,D,20171023,000000,116.467,116.537,115.456,115.573,326153.39096161,0
+MSCI.US,D,20171024,000000,116,116,114.205,114.354,413899.76655585,0
+MSCI.US,D,20171025,000000,114.532,114.722,112.339,112.557,521090.35358466,0
+MSCI.US,D,20171026,000000,113.113,114.819,112.736,114.155,1056669.3809673,0
+MSCI.US,D,20171027,000000,115.009,115.009,113.273,113.927,557891.54471789,0
+MSCI.US,D,20171030,000000,113.044,113.58,111.505,111.715,474350.87556208,0
+MSCI.US,D,20171031,000000,111.061,112.19,110.781,111.436,924736.38007234,0
+MSCI.US,D,20171101,000000,112.26,113.441,111.358,111.655,577553.44908098,0
+MSCI.US,D,20171102,000000,110.524,120.823,109.333,119.087,779164.31250328,0
+MSCI.US,D,20171103,000000,119.593,120.645,116.338,119.661,601784.88926765,0
+MSCI.US,D,20171106,000000,120.138,121.359,119.623,121.279,761953.46926127,0
+MSCI.US,D,20171107,000000,121.17,121.537,119.245,119.603,276231.1616971,0
+MSCI.US,D,20171108,000000,119.841,121.21,119.781,120.694,240326.94605636,0
+MSCI.US,D,20171109,000000,120.088,121.498,119.524,121.448,324547.9056138,0
+MSCI.US,D,20171110,000000,121.289,121.289,118.57,118.71,328661.89882771,0
+MSCI.US,D,20171113,000000,118.253,119.494,118.025,119.127,369365.43727212,0
+MSCI.US,D,20171114,000000,118.63,120.078,118.471,118.81,476566.10267726,0
+MSCI.US,D,20171115,000000,117.996,119.245,117.539,117.966,309028.21391831,0
+MSCI.US,D,20171116,000000,118.263,120.714,118.263,119.404,430423.26453283,0
+MSCI.US,D,20171117,000000,118.907,120.724,118.907,120.565,289045.81718824,0
+MSCI.US,D,20171120,000000,121.012,122.202,120.793,121.16,252416.96629008,0
+MSCI.US,D,20171121,000000,122.441,122.758,120.902,121.458,486530.59334505,0
+MSCI.US,D,20171122,000000,121.607,122.708,120.387,121.458,319792.92766593,0
+MSCI.US,D,20171124,000000,121.914,122.966,121.458,122.758,100410.86327822,0
+MSCI.US,D,20171127,000000,122.946,123.105,122.291,122.609,295435.50777525,0
+MSCI.US,D,20171128,000000,123.255,123.779,122.529,123.185,492236.97001754,0
+MSCI.US,D,20171129,000000,123.592,123.72,120.416,121.647,446532.54124305,0
+MSCI.US,D,20171130,000000,122.083,123.035,121.517,122.559,504697.87449985,0
+MSCI.US,D,20171201,000000,122.51,122.926,120.317,122.808,370166.66818958,0
+MSCI.US,D,20171204,000000,123.73,124.375,121.289,121.508,627085.6451819,0
+MSCI.US,D,20171205,000000,121.627,123.165,121.369,122.252,398134.16247815,0
+MSCI.US,D,20171206,000000,122.202,123.382,121.686,121.894,231537.59406751,0
+MSCI.US,D,20171207,000000,121.577,123.085,121.25,122.103,284991.28639462,0
+MSCI.US,D,20171208,000000,122.371,122.638,121.418,121.627,341047.2154876,0
+MSCI.US,D,20171211,000000,121.547,122.559,121.399,122.232,417136.9410299,0
+MSCI.US,D,20171212,000000,122.182,123.492,121.517,121.894,1136832.7862182,0
+MSCI.US,D,20171213,000000,122.103,122.559,120.972,121.26,771500.71514939,0
+MSCI.US,D,20171214,000000,121.012,121.964,120.902,121.498,397479.06801734,0
+MSCI.US,D,20171215,000000,122.004,123.879,121.289,121.825,755185.83956224,0
+MSCI.US,D,20171218,000000,122.341,122.728,120.446,121.25,806423.29693654,0
+MSCI.US,D,20171219,000000,121.379,122.301,120.426,120.952,420910.28512419,0
+MSCI.US,D,20171220,000000,121.845,123.294,121.012,122.054,371697.57355262,0
+MSCI.US,D,20171221,000000,122.391,123.205,122.044,122.49,341064.34872735,0
+MSCI.US,D,20171222,000000,122.401,122.401,120.665,122.222,240135.45690628,0
+MSCI.US,D,20171226,000000,121.805,121.994,119.187,119.613,405874.35549207,0
+MSCI.US,D,20171227,000000,119.741,120.455,118.997,119.484,596858.57892234,0
+MSCI.US,D,20171228,000000,119.801,120.615,118.183,120.367,502688.2462616,0
+MSCI.US,D,20171229,000000,120.714,121.488,120.347,120.525,331173.4302067,0
+MSCI.US,D,20180102,000000,121.468,121.934,120.495,121.597,591094.75550481,0
+MSCI.US,D,20180103,000000,121.994,123.532,121.994,123.432,459266.56972362,0
+MSCI.US,D,20180104,000000,123.899,126.211,123.899,125.397,484931.15502303,0
+MSCI.US,D,20180105,000000,125.526,126.766,125.288,126.707,415631.23160766,0
+MSCI.US,D,20180108,000000,126.697,127.481,126.509,126.876,228110.94611864,0
+MSCI.US,D,20180109,000000,127.223,127.907,126.578,127.69,312825.74611577,0
+MSCI.US,D,20180110,000000,127.788,127.788,126.578,127.372,254056.71811739,0
+MSCI.US,D,20180111,000000,127.61,128.801,127.381,128.334,504822.84636622,0
+MSCI.US,D,20180112,000000,128.88,130.408,128.631,129.435,484332.49946961,0
+MSCI.US,D,20180116,000000,129.297,130.269,127.779,127.907,278946.27627776,0
+MSCI.US,D,20180117,000000,128.691,130.279,128.691,129.347,439328.51784936,0
+MSCI.US,D,20180118,000000,129.604,131.152,128.88,130.308,321328.87221712,0
+MSCI.US,D,20180119,000000,130.805,131.777,130.695,131.668,227195.82954877,0
+MSCI.US,D,20180122,000000,131.688,132.69,130.815,132.661,243580.24593253,0
+MSCI.US,D,20180123,000000,132.799,133.672,131.44,133.425,232629.08222299,0
+MSCI.US,D,20180124,000000,133.841,134.278,131.44,131.489,383768.44487133,0
+MSCI.US,D,20180125,000000,132.442,132.442,130.665,131.291,431009.82603466,0
+MSCI.US,D,20180126,000000,131.916,133.95,130.646,133.851,369030.8351783,0
+MSCI.US,D,20180129,000000,133.455,135.21,131.43,131.469,431680.03805996,0
+MSCI.US,D,20180130,000000,130.468,132.869,129.078,131.718,549705.88747062,0
+MSCI.US,D,20180131,000000,132.283,133.186,130.765,132.621,784556.24383459,0
+MSCI.US,D,20180201,000000,136.907,142.048,135.26,139.358,1212466.9691508,0
+MSCI.US,D,20180202,000000,139.963,141.471,135.577,135.776,604929.34267956,0
+MSCI.US,D,20180205,000000,134.823,135.895,129.118,129.237,711552.51712154,0
+MSCI.US,D,20180206,000000,126.607,133.028,125.725,132.293,1260810.9246835,0
+MSCI.US,D,20180207,000000,132.095,134.496,130.715,133.126,783091.85575527,0
+MSCI.US,D,20180208,000000,133.445,134.019,127.381,127.421,1074290.4141254,0
+MSCI.US,D,20180209,000000,129.445,130.934,125.01,130.001,891601.70224439,0
+MSCI.US,D,20180212,000000,131.321,132.898,129.714,130.984,523659.33170868,0
+MSCI.US,D,20180213,000000,130.715,134.566,129.961,133.871,597548.94770027,0
+MSCI.US,D,20180214,000000,133.385,139.001,132.729,138.723,723117.45394898,0
+MSCI.US,D,20180215,000000,139.805,142.275,137.581,141.551,1009362.4903578,0
+MSCI.US,D,20180216,000000,141.234,141.481,137.77,138.464,606513.66343709,0
+MSCI.US,D,20180220,000000,137.274,139.001,137.146,137.86,319220.47589094,0
+MSCI.US,D,20180221,000000,137.87,140.37,136.212,136.342,532773.20741505,0
+MSCI.US,D,20180222,000000,137.284,137.91,136.083,136.421,392816.81113161,0
+MSCI.US,D,20180223,000000,137.543,138.624,136.52,138.454,308476.9267336,0
+MSCI.US,D,20180226,000000,139.13,139.844,137.313,137.9,433877.12409776,0
+MSCI.US,D,20180227,000000,138.157,138.871,136.351,136.391,487009.31622025,0
+MSCI.US,D,20180228,000000,136.53,138.951,135.032,135.15,557707.11043123,0
+MSCI.US,D,20180301,000000,135.518,137.383,134.723,136.202,528033.34703165,0
+MSCI.US,D,20180302,000000,134.793,137.244,134.139,136.857,503404.81881797,0
+MSCI.US,D,20180305,000000,135.806,140.817,135.776,139.348,663205.53807589,0
+MSCI.US,D,20180306,000000,139.755,142.305,139.011,142.265,549634.33099875,0
+MSCI.US,D,20180307,000000,140.697,142.135,139.874,141.621,579338.3295273,0
+MSCI.US,D,20180308,000000,142.424,143.793,141.66,143.793,464949.76613059,0
+MSCI.US,D,20180309,000000,145.092,147.414,144.28,146.203,695473.47554029,0
+MSCI.US,D,20180312,000000,146.423,147.514,145.361,147.117,640279.24762268,0
+MSCI.US,D,20180313,000000,147.604,148.021,144.12,144.815,614694.28149621,0
+MSCI.US,D,20180314,000000,145.699,147.991,144.805,147.474,943798.62104437,0
+MSCI.US,D,20180315,000000,147.494,148.416,145.986,147.961,497671.2305294,0
+MSCI.US,D,20180316,000000,148.436,148.903,147.325,147.981,1495480.8781114,0
+MSCI.US,D,20180319,000000,147.237,148.585,146.513,148.358,860149.10542429,0
+MSCI.US,D,20180320,000000,148.496,151.403,148.059,150.958,528778.13904172,0
+MSCI.US,D,20180321,000000,150.888,152.147,148.765,151.135,1296682.8895201,0
+MSCI.US,D,20180322,000000,149.806,152.286,148.893,149.092,1209625.8748661,0
+MSCI.US,D,20180323,000000,148.973,150.61,146.76,147.137,1112411.8725567,0
+MSCI.US,D,20180326,000000,149.33,152.514,148.963,151.522,1206972.2383809,0
+MSCI.US,D,20180327,000000,152.763,152.763,146.58,147.107,944866.92893432,0
+MSCI.US,D,20180328,000000,147.107,147.217,143.713,143.763,973039.01426218,0
+MSCI.US,D,20180329,000000,142.572,143.545,139.943,142.702,2222381.7545309,0
+MSCI.US,D,20180402,000000,142.732,142.772,137.631,139.358,1187233.7383579,0
+MSCI.US,D,20180403,000000,139.715,140.231,136.381,139.13,23405591.827214,0
+MSCI.US,D,20180404,000000,137.73,141.481,137.543,140.092,2603689.059905,0
+MSCI.US,D,20180405,000000,141.084,141.283,139.675,139.903,1070533.1954333,0
+MSCI.US,D,20180406,000000,138.594,140.539,136.609,137.533,1134743.538807,0
+MSCI.US,D,20180409,000000,138.574,142.076,138.474,140.022,1268469.4828493,0
+MSCI.US,D,20180410,000000,141.958,142.682,140.152,142.325,913992.83091499,0
+MSCI.US,D,20180411,000000,141.283,142.682,140.707,141.571,1126269.639997,0
+MSCI.US,D,20180412,000000,142.482,143.863,142.165,142.532,974156.7061961,0
+MSCI.US,D,20180413,000000,143.634,143.903,140.221,140.965,991567.10128925,0
+MSCI.US,D,20180416,000000,142.285,143.476,141.798,142.424,932113.75153872,0
+MSCI.US,D,20180417,000000,143.506,144.11,143.059,143.346,493023.08337052,0
+MSCI.US,D,20180418,000000,143.733,144.438,142.869,143.644,639283.50404224,0
+MSCI.US,D,20180419,000000,143.406,144.041,143.019,143.227,527300.64907317,0
+MSCI.US,D,20180420,000000,143.356,143.783,141.928,142.821,564700.49575983,0
+MSCI.US,D,20180423,000000,143.296,143.843,142.582,143.227,548896.59385211,0
+MSCI.US,D,20180424,000000,143.693,144.607,140.539,141.044,558532.52945186,0
+MSCI.US,D,20180425,000000,141.174,142.592,139.844,142.444,751709.80756941,0
+MSCI.US,D,20180426,000000,143.149,143.486,140.876,142.831,512635.60368965,0
+MSCI.US,D,20180427,000000,142.772,143.932,141.888,143.426,577582.67637231,0
+MSCI.US,D,20180430,000000,143.683,146.174,142.949,143.059,915672.89624758,0
+MSCI.US,D,20180501,000000,142.86,144.527,142.542,143.873,589984.11843433,0
+MSCI.US,D,20180502,000000,143.536,145.509,143.306,143.654,1146035.3516362,0
+MSCI.US,D,20180503,000000,139.418,142.712,137.503,142.434,1381080.2206631,0
+MSCI.US,D,20180504,000000,141.521,145.738,140.787,145.272,626573.66366483,0
+MSCI.US,D,20180507,000000,145.896,148.755,144.825,147.931,635552.48912851,0
+MSCI.US,D,20180508,000000,146.74,148.605,146.59,148.288,729619.01451315,0
+MSCI.US,D,20180509,000000,148.605,150.014,148.109,149.557,456794.34401228,0
+MSCI.US,D,20180510,000000,150.371,152.743,148.973,152.644,545404.43645716,0
+MSCI.US,D,20180511,000000,152.783,154.152,152.465,153.695,739768.94730523,0
+MSCI.US,D,20180514,000000,153.715,154.966,152.049,153.288,904808.40657439,0
+MSCI.US,D,20180515,000000,152.108,153.318,150.918,151.552,611252.51598286,0
+MSCI.US,D,20180516,000000,151.452,152.544,150.828,151.195,419941.75315981,0
+MSCI.US,D,20180517,000000,151.452,151.452,149.32,150.064,428873.21025478,0
+MSCI.US,D,20180518,000000,150.024,150.698,149.012,149.508,881347.96217621,0
+MSCI.US,D,20180521,000000,150.114,151.552,150.114,151.245,527984.97082532,0
+MSCI.US,D,20180522,000000,151.492,151.899,149.806,149.836,499196.08886665,0
+MSCI.US,D,20180523,000000,149.28,151.582,149.21,151.582,451950.67635278,0
+MSCI.US,D,20180524,000000,151.354,152.524,150.541,152.326,452183.48684579,0
+MSCI.US,D,20180525,000000,152.237,153.09,151.751,152.514,392935.73597219,0
+MSCI.US,D,20180529,000000,152.881,153.08,150.601,152.079,970263.4294236,0
+MSCI.US,D,20180530,000000,152.911,155.333,152.346,155.055,447152.36138673,0
+MSCI.US,D,20180531,000000,155.104,157.099,154.399,155.62,981185.36584181,0
+MSCI.US,D,20180601,000000,155.63,157.366,155.163,156.424,733391.3507698,0
+MSCI.US,D,20180604,000000,157.267,157.277,155.67,156.504,401239.3102224,0
+MSCI.US,D,20180605,000000,156.612,158.051,156.107,156.712,587157.13387651,0
+MSCI.US,D,20180606,000000,156.989,158.845,156.751,158.35,503444.12448561,0
+MSCI.US,D,20180607,000000,158.904,159.917,157.714,158.15,551919.09891054,0
+MSCI.US,D,20180608,000000,158.19,159.5,157.644,159.163,421779.04116298,0
+MSCI.US,D,20180611,000000,159.094,160.065,159.094,159.361,312526.41833906,0
+MSCI.US,D,20180612,000000,159.748,162.556,159.748,162.486,537718.66667537,0
+MSCI.US,D,20180613,000000,163.052,166.237,162.398,164.819,824252.95248462,0
+MSCI.US,D,20180614,000000,165.543,166.693,163.796,164.967,630364.14099887,0
+MSCI.US,D,20180615,000000,164.382,165.513,163.648,165.364,750637.46832894,0
+MSCI.US,D,20180618,000000,164.55,164.55,162.863,164.233,613361.92014667,0
+MSCI.US,D,20180619,000000,163.211,164.442,162.308,164.402,448534.10678024,0
+MSCI.US,D,20180620,000000,165.255,166.227,164.243,164.362,485785.80133498,0
+MSCI.US,D,20180621,000000,164.937,165.255,162.358,163.439,850267.25744233,0
+MSCI.US,D,20180622,000000,164.183,164.283,162.486,163.32,1028593.0402144,0
+MSCI.US,D,20180625,000000,163.786,164.055,159.579,161.355,702281.41874459,0
+MSCI.US,D,20180626,000000,161.187,161.722,159.182,159.202,557804.87068154,0
+MSCI.US,D,20180627,000000,159.481,159.887,156.563,156.573,665820.87673098,0
+MSCI.US,D,20180628,000000,156.394,158.12,155.57,157.575,558185.83330645,0
+MSCI.US,D,20180629,000000,158.32,159.907,157.883,158.33,629116.43801042,0
+MSCI.US,D,20180702,000000,157.853,160.005,156.761,159.976,583394.87599618,0
+MSCI.US,D,20180703,000000,160.79,161.266,158.359,158.627,325014.53443743,0
+MSCI.US,D,20180705,000000,158.874,159.985,157.198,157.863,418625.51721239,0
+MSCI.US,D,20180706,000000,157.684,159.995,157.684,159.481,480148.96545909,0
+MSCI.US,D,20180709,000000,160.244,162.159,160.244,161.435,516405.92427103,0
+MSCI.US,D,20180710,000000,161.732,162.982,160.889,161.524,368905.86331192,0
+MSCI.US,D,20180711,000000,160.8,162.418,160.8,162.05,462281.012081,0
+MSCI.US,D,20180712,000000,162.933,163.092,161.633,162.03,524887.88578212,0
+MSCI.US,D,20180713,000000,161.881,162.496,160.402,162.338,385591.62314765,0
+MSCI.US,D,20180716,000000,162.318,164.064,161.683,163.27,365356.25917194,0
+MSCI.US,D,20180717,000000,162.933,164.402,162.595,163.429,315739.40470994,0
+MSCI.US,D,20180718,000000,163.638,164.877,163.191,164.183,389702.59284867,0
+MSCI.US,D,20180719,000000,163.379,163.876,162.358,163.379,324266.71891446,0
+MSCI.US,D,20180720,000000,163.211,164.679,163.191,163.657,445020.78479501,0
+MSCI.US,D,20180723,000000,163.836,165.9,163.31,165.86,459864.21743941,0
+MSCI.US,D,20180724,000000,165.969,167.636,164.223,165.195,890832.72213116,0
+MSCI.US,D,20180725,000000,165.602,168.787,165.602,168.708,552796.92548803,0
+MSCI.US,D,20180726,000000,168.757,169.303,165.85,166.336,507110.63779091,0
+MSCI.US,D,20180727,000000,166.544,166.544,163.677,164.223,391401.80709625,0
+MSCI.US,D,20180730,000000,164.392,165.83,160.035,160.324,493331.48168592,0
+MSCI.US,D,20180731,000000,160.701,161.127,156.861,159.064,724161.57373576,0
+MSCI.US,D,20180801,000000,159.123,161.623,155.849,156.037,1067440.1417406,0
+MSCI.US,D,20180802,000000,156.989,164.352,156.067,163.012,1393228.6954795,0
+MSCI.US,D,20180803,000000,164.332,164.352,157.575,159.668,753886.73685458,0
+MSCI.US,D,20180806,000000,159.778,163.469,158.934,162.893,822463.03285014,0
+MSCI.US,D,20180807,000000,164.233,166.267,163.042,165.463,453152.01881016,0
+MSCI.US,D,20180808,000000,164.799,165.87,163.925,165.304,352820.77470488,0
+MSCI.US,D,20180809,000000,165.622,166.217,163.677,165.751,358664.21729533,0
+MSCI.US,D,20180810,000000,164.789,166.544,164.332,165.711,451619.09777185,0
+MSCI.US,D,20180813,000000,165.076,167.338,164.937,165.215,483419.398575,0
+MSCI.US,D,20180814,000000,166.247,168.321,165.563,167.934,495520.50502267,0
+MSCI.US,D,20180815,000000,167.18,167.517,165.662,166.177,522432.79331052,0
+MSCI.US,D,20180816,000000,166.931,168.103,166.396,167.051,428564.81193938,0
+MSCI.US,D,20180817,000000,166.892,166.921,165.344,166.426,295664.28691772,0
+MSCI.US,D,20180820,000000,166.882,168.152,166.049,167.279,236731.98922295,0
+MSCI.US,D,20180821,000000,167.17,168.598,166.574,166.674,358748.87565641,0
+MSCI.US,D,20180822,000000,166.039,167.269,165.483,166.287,381722.53447833,0
+MSCI.US,D,20180823,000000,166.753,167.587,165.553,166.237,561536.89343291,0
+MSCI.US,D,20180824,000000,167.051,167.726,166.564,167.13,391951.0786057,0
+MSCI.US,D,20180827,000000,168.073,168.767,167.517,168.023,353293.45055429,0
+MSCI.US,D,20180828,000000,168.231,170.632,168.003,170.157,464898.36641136,0
+MSCI.US,D,20180829,000000,170.424,172.289,170.424,171.029,411441.65057135,0
+MSCI.US,D,20180830,000000,170.722,171.416,170.018,170.622,335377.12096986,0
+MSCI.US,D,20180831,000000,170.415,173.192,170.415,173.123,427318.11678857,0
+MSCI.US,D,20180904,000000,175.058,176.189,173.083,175.008,560033.19968594,0
+MSCI.US,D,20180905,000000,175.762,176.923,170.782,171.446,705446.02890913,0
+MSCI.US,D,20180906,000000,171.188,172.666,170.772,172.141,496140.32516637,0
+MSCI.US,D,20180907,000000,171.903,173.48,171.655,172.081,490479.3011873,0
+MSCI.US,D,20180910,000000,172.746,172.746,170.921,171.069,352857.05685962,0
+MSCI.US,D,20180911,000000,170.524,170.99,169.124,170.444,557272.73241183,0
+MSCI.US,D,20180912,000000,170.424,170.424,168.608,169.531,352866.12739832,0
+MSCI.US,D,20180913,000000,170.047,173.44,169.531,173.392,717193.38434797,0
+MSCI.US,D,20180914,000000,173.916,176.03,173.649,174.979,547145.97988529,0
+MSCI.US,D,20180917,000000,175.405,176.715,170.702,170.901,492669.33236169,0
+MSCI.US,D,20180918,000000,170.602,172.389,170.524,171.178,409769.64793983,0
+MSCI.US,D,20180919,000000,171.178,171.813,167.249,167.626,653130.18526858,0
+MSCI.US,D,20180920,000000,168.341,169.69,165.94,169.333,900913.11412664,0
+MSCI.US,D,20180921,000000,170.355,171.397,168.747,169.303,948693.6884231,0
+MSCI.US,D,20180924,000000,168.351,171.883,168.093,170.999,458872.5052095,0
+MSCI.US,D,20180925,000000,171.149,172.945,170.871,171.804,552682.03199798,0
+MSCI.US,D,20180926,000000,172.151,173.332,170.355,171.675,378712.12347148,0
+MSCI.US,D,20180927,000000,171.883,173.302,171.456,171.536,242710.48205609,0
+MSCI.US,D,20180928,000000,171.059,172.786,170.008,170.395,466484.70284415,0
+MSCI.US,D,20181001,000000,171.367,173.372,170.464,172.686,407549.38163649,0
+MSCI.US,D,20181002,000000,172.399,172.399,169.442,169.958,512285.88403133,0
+MSCI.US,D,20181003,000000,170.544,171.932,170.077,170.265,343269.49746621,0
+MSCI.US,D,20181004,000000,169.641,170.96,165.076,165.691,708381.85993121,0
+MSCI.US,D,20181005,000000,165.423,166.941,162.456,163.816,674819.85894729,0
+MSCI.US,D,20181008,000000,163.102,163.28,158.587,161.177,685104.84198206,0
+MSCI.US,D,20181009,000000,160.552,162.268,159.56,160.343,693300.57760566,0
+MSCI.US,D,20181010,000000,160.452,160.452,150.361,150.648,1567953.4743923,0
+MSCI.US,D,20181011,000000,149.527,152.336,145.499,145.579,2076233.2038364,0
+MSCI.US,D,20181012,000000,148.318,150.094,146.086,147.941,797334.61717098,0
+MSCI.US,D,20181015,000000,147.801,147.941,144.845,145.252,992685.80106079,0
+MSCI.US,D,20181016,000000,147.345,150.203,146.56,150.074,670145.50800998,0
+MSCI.US,D,20181017,000000,149.914,151.492,149.112,151.065,589367.32180353,0
+MSCI.US,D,20181018,000000,150.619,151.335,147.374,147.662,718318.1311453,0
+MSCI.US,D,20181019,000000,148.615,150.968,147.574,147.771,1166969.1470909,0
+MSCI.US,D,20181022,000000,148.348,151.165,148.348,150.213,875111.46290927,0
+MSCI.US,D,20181023,000000,147.067,149.419,146.233,148.853,1155827.5020689,0
+MSCI.US,D,20181024,000000,148.853,149.667,142.463,142.782,1475174.9655015,0
+MSCI.US,D,20181025,000000,143.565,145.509,140.707,143.426,1554060.432635,0
+MSCI.US,D,20181026,000000,140.866,141.312,136.46,137.116,1539175.6786476,0
+MSCI.US,D,20181029,000000,138.991,140.31,135.498,137.333,1190253.2199034,0
+MSCI.US,D,20181030,000000,137.175,139.477,134.903,138.791,1649708.2552642,0
+MSCI.US,D,20181031,000000,141.024,146.74,140.846,144.438,1215342.3299149,0
+MSCI.US,D,20181101,000000,140.827,144.527,138.624,141.461,1284804.5151891,0
+MSCI.US,D,20181102,000000,141.641,142.742,137.84,138.405,1225495.28622,0
+MSCI.US,D,20181105,000000,138.851,139.566,137.026,139.338,741138.59864714,0
+MSCI.US,D,20181106,000000,139.218,142.028,139.218,141.928,1068938.7962995,0
+MSCI.US,D,20181107,000000,143.039,146.076,142.622,145.836,1017135.9420135,0
+MSCI.US,D,20181108,000000,145.709,146.67,144.795,145.976,728857.08926334,0
+MSCI.US,D,20181109,000000,145.072,145.699,142.195,143.863,929617.33772421,0
+MSCI.US,D,20181112,000000,143.536,144.388,141.224,142.185,910209.40844439,0
+MSCI.US,D,20181113,000000,142.205,144.12,140.985,141.868,877481.89701979,0
+MSCI.US,D,20181114,000000,142.959,143.971,140.717,142.305,1191008.0902898,0
+MSCI.US,D,20181115,000000,141.501,146.68,140.886,146.223,879253.67557688,0
+MSCI.US,D,20181116,000000,145.331,148.348,144.438,147.801,1004163.0560142,0
+MSCI.US,D,20181119,000000,147.384,147.801,139.844,140.33,838423.14959083,0
+MSCI.US,D,20181120,000000,137.651,139.844,136.312,139.179,929603.22799736,0
+MSCI.US,D,20181121,000000,140.608,144.2,139.645,141.104,749911.82523388,0
+MSCI.US,D,20181123,000000,140.072,145.024,139.983,144.478,634301.76262717,0
+MSCI.US,D,20181126,000000,146.263,147.484,143.961,146.947,945344.64397189,0
+MSCI.US,D,20181127,000000,146.303,147.454,145.639,146.76,568516.16903465,0
+MSCI.US,D,20181128,000000,147.841,152.921,147.374,152.911,718457.21273852,0
+MSCI.US,D,20181129,000000,152.763,154.222,151.175,151.432,760798.48733497,0
+MSCI.US,D,20181130,000000,150.948,153.051,149.826,151.472,1035521.9239346,0
+MSCI.US,D,20181203,000000,154.132,156.186,152.366,155.819,893693.97316846,0
+MSCI.US,D,20181204,000000,155.54,155.868,148.348,148.783,784741.68595888,0
+MSCI.US,D,20181206,000000,145.391,147.276,143.069,146.87,808940.87534133,0
+MSCI.US,D,20181207,000000,147.524,149.082,142.801,144.408,862836.00055126,0
+MSCI.US,D,20181210,000000,143.863,145.886,142.038,144.805,549929.62742493,0
+MSCI.US,D,20181211,000000,147.077,148.715,145.748,146.56,725235.92865149,0
+MSCI.US,D,20181212,000000,148.368,150.908,147.732,148.358,544524.59420441,0
+MSCI.US,D,20181213,000000,148.615,150.034,146.79,147.354,838820.23761785,0
+MSCI.US,D,20181214,000000,145.966,146.056,144.338,145.072,705176.93626138,0
+MSCI.US,D,20181217,000000,144.388,144.388,138.307,139.051,894446.82787958,0
+MSCI.US,D,20181218,000000,139.943,142.048,138.385,139.08,840012.50953653,0
+MSCI.US,D,20181219,000000,139.368,141.828,136.421,137.998,1082784.4696882,0
+MSCI.US,D,20181220,000000,136.659,137.84,133.851,135.895,1036990.3433644,0
+MSCI.US,D,20181221,000000,136.252,138.018,131.837,132.382,2097666.8867566,0
+MSCI.US,D,20181224,000000,131.391,132.651,129.485,130.259,601977.38625537,0
+MSCI.US,D,20181226,000000,130.795,136.54,129.763,136.46,965513.49066389,0
+MSCI.US,D,20181227,000000,134.833,140.072,133.891,140.072,895528.23765875,0
+MSCI.US,D,20181228,000000,141.114,142.066,139.428,140.201,619966.2801493,0
+MSCI.US,D,20181231,000000,141.263,142.502,140.747,142.145,464555.70161647,0
+MSCI.US,D,20190102,000000,139.507,143.198,139.507,141.689,661164.66687105,0
+MSCI.US,D,20190103,000000,140.727,141.322,136.004,136.272,883751.65492859,0
+MSCI.US,D,20190104,000000,138.356,141.908,137.383,141.352,622188.56212791,0
+MSCI.US,D,20190107,000000,140.896,143.168,140.836,142.008,824837.49831119,0
+MSCI.US,D,20190108,000000,142.989,145.004,141.621,144.964,555805.32081961,0
+MSCI.US,D,20190109,000000,145.529,147.771,145.489,146.373,685747.8423913,0
+MSCI.US,D,20190110,000000,145.936,148.665,144.984,148.406,606136.73216272,0
+MSCI.US,D,20190111,000000,147.544,149.777,146.918,149.27,498208.40798726,0
+MSCI.US,D,20190114,000000,148.029,149.777,147.494,148.198,652494.23972277,0
+MSCI.US,D,20190115,000000,147.971,151.542,147.534,151.442,520253.84835008,0
+MSCI.US,D,20190116,000000,152.426,154.956,152.426,154.509,856028.05734696,0
+MSCI.US,D,20190117,000000,153.338,155.878,152.823,154.966,452475.75975907,0
+MSCI.US,D,20190118,000000,155.947,160.195,155.849,160.015,984649.30378306,0
+MSCI.US,D,20190122,000000,158.765,159.768,155.323,156.474,769134.31238941,0
+MSCI.US,D,20190123,000000,157.664,157.783,155.143,156.96,502579.39979734,0
+MSCI.US,D,20190124,000000,156.811,157.625,155.839,155.957,589425.77638619,0
+MSCI.US,D,20190125,000000,157.545,158.448,156.692,157.952,500351.07079294,0
+MSCI.US,D,20190128,000000,156.851,157.635,155.223,156.642,592640.77843234,0
+MSCI.US,D,20190129,000000,155.987,157.029,154.291,155.085,448714.50971637,0
+MSCI.US,D,20190130,000000,155.888,157.684,155.193,156.95,695036.074008,0
+MSCI.US,D,20190131,000000,155.65,164.412,155.65,164.163,1238093.2566202,0
+MSCI.US,D,20190201,000000,164.848,168.261,164.342,166.664,793861.60869103,0
+MSCI.US,D,20190204,000000,166.664,167.24,164.432,166.386,542745.76078389,0
+MSCI.US,D,20190205,000000,167.636,168.917,166.763,168.241,769570.70608407,0
+MSCI.US,D,20190206,000000,167.854,168.201,164.809,165.79,453144.96394673,0
+MSCI.US,D,20190207,000000,164.56,166.614,164.432,166.277,815829.44555618,0
+MSCI.US,D,20190208,000000,165.275,166.128,163.329,166.118,569485.70883666,0
+MSCI.US,D,20190211,000000,166.356,167.319,165.344,165.602,405410.75018134,0
+MSCI.US,D,20190212,000000,166.316,168.598,163.142,168.36,453354.59417419,0
+MSCI.US,D,20190213,000000,169.274,169.491,167.964,168.608,286239.99722069,0
+MSCI.US,D,20190214,000000,167.765,168.718,166.793,167.894,357686.61479227,0
+MSCI.US,D,20190215,000000,169.234,169.313,168.291,168.907,519469.75067237,0
+MSCI.US,D,20190219,000000,168.053,169.392,167.765,168.54,520695.28123291,0
+MSCI.US,D,20190220,000000,168.52,169.848,167.001,169.799,593210.20669443,0
+MSCI.US,D,20190221,000000,169.641,169.641,167.358,168.54,514639.1849021,0
+MSCI.US,D,20190222,000000,169.144,171.506,168.549,171.377,389890.05064822,0
+MSCI.US,D,20190225,000000,172.339,174.303,171.704,172.349,784109.7717636,0
+MSCI.US,D,20190226,000000,172.309,173.719,171.406,172.508,574588.39076758,0
+MSCI.US,D,20190227,000000,172.289,175.067,172.289,174.85,504164.72839251,0
+MSCI.US,D,20190228,000000,175.097,179.355,175.097,178.68,854694.6881598,0
+MSCI.US,D,20190301,000000,181.091,185.089,180.843,183.988,1132155.411768,0
+MSCI.US,D,20190304,000000,185.446,187.609,179.811,181.041,988407.53031287,0
+MSCI.US,D,20190305,000000,181.498,183.036,180.654,181.548,729290.45944511,0
+MSCI.US,D,20190306,000000,181.318,181.935,179.722,180.376,528452.60748658,0
+MSCI.US,D,20190307,000000,179.375,179.9,175.703,176.119,772277.75796369,0
+MSCI.US,D,20190308,000000,174.582,176.576,173.589,176.486,350058.29175551,0
+MSCI.US,D,20190311,000000,176.676,179.255,176.676,177.657,534600.4170419,0
+MSCI.US,D,20190312,000000,177.657,179.424,176.854,178.978,591739.7715893,0
+MSCI.US,D,20190313,000000,179.95,181.2,178.67,179.533,671688.5074246,0
+MSCI.US,D,20190314,000000,179.404,181.111,178.591,180.714,679024.55754808,0
+MSCI.US,D,20190315,000000,180.426,183.64,179.404,183.393,1559394.9172212,0
+MSCI.US,D,20190318,000000,183.621,185.556,183.483,184.742,820808.16345837,0
+MSCI.US,D,20190319,000000,184.891,186.31,184.514,185.526,623891.80772603,0
+MSCI.US,D,20190320,000000,185.149,187.222,184.712,185.715,613417.35121644,0
+MSCI.US,D,20190321,000000,184.871,189.574,184.871,189.287,717763.82044769,0
+MSCI.US,D,20190322,000000,187.748,188.92,184.931,185.606,833557.30950343,0
+MSCI.US,D,20190325,000000,184.989,185.963,183.72,185.338,611680.84697647,0
+MSCI.US,D,20190326,000000,186.44,188.195,184.911,188.106,511254.86613377,0
+MSCI.US,D,20190327,000000,187.808,188.463,185.476,187.054,454398.71396097,0
+MSCI.US,D,20190328,000000,187.818,190.388,187.034,190.218,487297.55778301,0
+MSCI.US,D,20190329,000000,191.707,192.888,190.388,192.363,543280.92256649,0
+MSCI.US,D,20190401,000000,194.416,195.706,193.91,195.29,638119.45157726,0
+MSCI.US,D,20190402,000000,195.627,198.504,195.13,198.207,888831.15659397,0
+MSCI.US,D,20190403,000000,199.447,199.784,198.047,199.605,530907.69995818,0
+MSCI.US,D,20190404,000000,200.479,200.518,197.958,199.545,478701.71061951,0
+MSCI.US,D,20190405,000000,199.575,200.578,198.355,200.241,548646.65011937,0
+MSCI.US,D,20190408,000000,200.29,204.239,200.221,204.13,628255.74467267,0
+MSCI.US,D,20190409,000000,203.426,205.023,202.939,204.973,537665.25128088,0
+MSCI.US,D,20190410,000000,206.353,208.505,205.222,207.613,644102.98359856,0
+MSCI.US,D,20190411,000000,207.771,209.945,207.742,209.241,710941.76751655,0
+MSCI.US,D,20190412,000000,211.343,211.393,209.677,210.877,672823.33259826,0
+MSCI.US,D,20190415,000000,210.996,212.296,210.539,211.859,493130.92199715,0
+MSCI.US,D,20190416,000000,212.365,213.099,210.729,212.177,722031.00498166,0
+MSCI.US,D,20190417,000000,213.427,213.427,211.175,211.859,738723.81968082,0
+MSCI.US,D,20190418,000000,211.473,214.22,210.421,214.132,540836.91630884,0
+MSCI.US,D,20190422,000000,213.319,215.948,212.812,215.273,222684.74830784,0
+MSCI.US,D,20190423,000000,215.679,218.775,214.906,218.666,572367.11662661,0
+MSCI.US,D,20190424,000000,217.981,219.47,217.287,217.427,528192.58537751,0
+MSCI.US,D,20190425,000000,217.247,217.674,213.893,215.997,939261.33602501,0
+MSCI.US,D,20190426,000000,216.652,218.715,214.975,218.656,402566.63238377,0
+MSCI.US,D,20190429,000000,218.201,219.262,216.156,216.483,516284.98375518,0
+MSCI.US,D,20190430,000000,215.759,218.348,215.372,218.021,831252.384839,0
+MSCI.US,D,20190501,000000,218.22,218.984,215.461,215.461,712897.98036029,0
+MSCI.US,D,20190502,000000,217.744,217.744,210.034,214.073,956227.27472245,0
+MSCI.US,D,20190503,000000,214.162,219.996,213.387,219.529,538006.90823813,0
+MSCI.US,D,20190506,000000,216.265,222.913,215.034,222.149,626183.63050124,0
+MSCI.US,D,20190507,000000,220.095,220.711,212.862,214.697,763068.13768228,0
+MSCI.US,D,20190508,000000,214.965,218.508,214.152,216.523,608828.66647785,0
+MSCI.US,D,20190509,000000,213.903,216.265,211.998,214.647,596069.44205647,0
+MSCI.US,D,20190510,000000,214.21,217.714,211.314,216.96,401876.26360584,0
+MSCI.US,D,20190513,000000,213.636,213.973,203.009,208.307,1640642.7557642,0
+MSCI.US,D,20190514,000000,208.447,214.817,208.447,213.249,520361.68697671,0
+MSCI.US,D,20190515,000000,211.165,215.62,211.165,213.696,447403.31295711,0
+MSCI.US,D,20190516,000000,214.747,221.098,214.489,219.282,580339.11229589,0
+MSCI.US,D,20190517,000000,217.01,219.757,216.325,218.041,480669.00967722,0
+MSCI.US,D,20190520,000000,217.237,218.021,215.064,215.977,359437.22875909,0
+MSCI.US,D,20190521,000000,219.172,219.996,217.237,218.141,713989.46851578,0
+MSCI.US,D,20190522,000000,217.257,219.767,217.108,218.348,350645.86109497,0
+MSCI.US,D,20190523,000000,216.156,216.403,210.162,211.125,569960.40036134,0
+MSCI.US,D,20190524,000000,212.712,213.536,209.716,212.266,640008.13929967,0
+MSCI.US,D,20190528,000000,213.189,217.634,212.296,214.707,1016502.012143,0
+MSCI.US,D,20190529,000000,213.199,216.553,212.068,213.903,566816.95478707,0
+MSCI.US,D,20190530,000000,215.749,218.925,214.578,216.086,517629.4391563,0
+MSCI.US,D,20190531,000000,213.349,215.322,212.138,213.387,404767.74977211,0
+MSCI.US,D,20190603,000000,213.387,215.223,208.644,209.755,614665.05420488,0
+MSCI.US,D,20190604,000000,212.038,218.23,209.905,218.061,487457.8039665,0
+MSCI.US,D,20190605,000000,219.956,227.507,219.162,227.438,988935.63723205,0
+MSCI.US,D,20190606,000000,227.835,232.488,227.209,230.415,655516.74478121,0
+MSCI.US,D,20190607,000000,231.952,235.227,231.645,233.073,461944.3943119,0
+MSCI.US,D,20190610,000000,234.423,237.965,233.729,236.645,432236.36443283,0
+MSCI.US,D,20190611,000000,238.679,238.679,226.187,229.254,807452.29915883,0
+MSCI.US,D,20190612,000000,228.599,230.165,226.644,227.785,539849.23542947,0
+MSCI.US,D,20190613,000000,229.372,229.372,224.173,227.755,457227.71419404,0
+MSCI.US,D,20190614,000000,227.765,229.411,225.612,228.697,338222.24660506,0
+MSCI.US,D,20190617,000000,228.599,230.841,224.936,225.593,397844.91307777,0
+MSCI.US,D,20190618,000000,226.127,228.569,226.127,226.544,453370.7195763,0
+MSCI.US,D,20190619,000000,226.217,230.008,224.441,229.531,535566.93333101,0
+MSCI.US,D,20190620,000000,232.27,235.901,228.985,230.285,580600.14224258,0
+MSCI.US,D,20190621,000000,230.018,230.375,225.245,225.403,770297.35701676,0
+MSCI.US,D,20190624,000000,226.644,229.025,225.632,227.943,429859.88329652,0
+MSCI.US,D,20190625,000000,227.715,227.855,223.577,223.815,377096.55974736,0
+MSCI.US,D,20190626,000000,224.739,226.01,221.969,224.55,505563.60702576,0
+MSCI.US,D,20190627,000000,225.235,227.169,224.173,227.051,563963.76645081,0
+MSCI.US,D,20190628,000000,228.231,231.763,227.894,231.605,672981.56310648,0
+MSCI.US,D,20190701,000000,234.88,234.939,232.13,233.282,450036.79268958,0
+MSCI.US,D,20190702,000000,233.966,238.401,233.559,237.221,414439.96752661,0
+MSCI.US,D,20190703,000000,237.32,238.431,235.792,238.194,175511.90010349,0
+MSCI.US,D,20190705,000000,237.201,237.985,232.458,235.007,388599.01064161,0
+MSCI.US,D,20190708,000000,229.641,230.979,226.127,227.636,453735.5567991,0
+MSCI.US,D,20190709,000000,226.018,230.989,225.573,230.831,462834.31494097,0
+MSCI.US,D,20190710,000000,231.664,233.182,230.445,230.831,526895.4983451,0
+MSCI.US,D,20190711,000000,232.111,234.145,230.682,233.053,299190.71079216,0
+MSCI.US,D,20190712,000000,233.529,237.885,232.14,237.747,303116.23836888,0
+MSCI.US,D,20190715,000000,238.61,238.61,236.556,237.827,203985.32888333,0
+MSCI.US,D,20190716,000000,237.837,238.948,233.679,234.293,344567.59233626,0
+MSCI.US,D,20190717,000000,234.283,236.149,233.936,234.303,299076.82513974,0
+MSCI.US,D,20190718,000000,234.263,238.461,233.916,238.352,297465.29276614,0
+MSCI.US,D,20190719,000000,239.066,240.138,233.391,233.739,424312.74496988,0
+MSCI.US,D,20190722,000000,233.679,235.177,231.536,233.361,413093.49645023,0
+MSCI.US,D,20190723,000000,234.473,235.256,227.646,228.529,870756.59650132,0
+MSCI.US,D,20190724,000000,227.438,227.695,222.893,225.255,1450417.4340709,0
+MSCI.US,D,20190725,000000,226,227.318,223.796,224.917,531910.49840203,0
+MSCI.US,D,20190726,000000,226.802,230.454,225.94,230.116,610512.76316095,0
+MSCI.US,D,20190729,000000,229.501,230.345,225.294,225.373,387732.27027806,0
+MSCI.US,D,20190730,000000,224.164,224.332,219.857,221.018,564024.23670874,0
+MSCI.US,D,20190731,000000,221.088,224.579,217.427,220.393,544039.82430341,0
+MSCI.US,D,20190801,000000,221.245,227.725,217.347,218.558,743413.28818261,0
+MSCI.US,D,20190802,000000,217.814,217.814,211.741,213.556,680435.53023291,0
+MSCI.US,D,20190805,000000,205.37,207.533,200.598,202.929,853456.05571005,0
+MSCI.US,D,20190806,000000,204.567,208.148,204.279,207.881,726191.35872664,0
+MSCI.US,D,20190807,000000,205.807,211.611,202.81,210.649,711455.76470888,0
+MSCI.US,D,20190808,000000,214.45,219.589,213.973,218.695,668631.73588669,0
+MSCI.US,D,20190809,000000,216.99,219.053,213.696,217.307,368412.02287224,0
+MSCI.US,D,20190812,000000,215.124,217.475,212.296,213.339,478692.64008082,0
+MSCI.US,D,20190813,000000,212.306,220.294,212.108,219.509,525803.00235199,0
+MSCI.US,D,20190814,000000,216.265,218.081,211.225,212.306,728061.90537167,0
+MSCI.US,D,20190815,000000,212.405,217.069,212.405,216.146,481478.30329573,0
+MSCI.US,D,20190816,000000,218.151,220.838,216.603,220.104,558501.28648527,0
+MSCI.US,D,20190819,000000,224.004,225.393,223.141,224.084,487602.93258552,0
+MSCI.US,D,20190820,000000,222.873,226.654,221.365,225.225,525233.5740899,0
+MSCI.US,D,20190821,000000,226.416,229.828,225.632,228.677,421909.05221752,0
+MSCI.US,D,20190822,000000,229.274,230.929,227.507,229.621,599115.12738043,0
+MSCI.US,D,20190823,000000,228.867,231.258,225.671,226.684,936057.42019282,0
+MSCI.US,D,20190826,000000,228.737,229.978,222.973,225.363,444343.5179063,0
+MSCI.US,D,20190827,000000,225.87,226.504,222.656,224.976,507989.47220603,0
+MSCI.US,D,20190828,000000,224.272,225.92,221.912,225.453,293888.4770101,0
+MSCI.US,D,20190829,000000,228.3,229.838,226.047,229.244,356801.73335136,0
+MSCI.US,D,20190830,000000,230.891,231.326,225.96,228.29,341044.19197472,0
+MSCI.US,D,20190903,000000,226.684,228.697,224.629,227.169,419999.19990483,0
+MSCI.US,D,20190904,000000,227.041,229.164,221.206,223.975,625578.92792203,0
+MSCI.US,D,20190905,000000,226.454,229.69,224.441,229.074,395833.26916425,0
+MSCI.US,D,20190906,000000,229.928,235.574,229.928,234.74,577075.73404341,0
+MSCI.US,D,20190909,000000,236.814,238.094,228.747,231.079,785564.08146661,0
+MSCI.US,D,20190910,000000,229.918,229.918,219.728,222.259,1011301.5699618,0
+MSCI.US,D,20190911,000000,220.671,221.702,215.729,220.561,934515.42861583,0
+MSCI.US,D,20190912,000000,223.101,229.094,223.101,226.107,872022.44056713,0
+MSCI.US,D,20190913,000000,226.674,227.121,219.609,223.429,566142.71141125,0
+MSCI.US,D,20190916,000000,221.315,224.044,221.078,223.787,590339.88511843,0
+MSCI.US,D,20190917,000000,224.232,234.155,224.114,233.659,848678.90533427,0
+MSCI.US,D,20190918,000000,233.519,233.519,224.481,227.418,620094.27552858,0
+MSCI.US,D,20190919,000000,227.438,230.542,226.087,229.034,404610.52710152,0
+MSCI.US,D,20190920,000000,229.681,230.652,219.549,219.619,909543.22776962,0
+MSCI.US,D,20190923,000000,219.559,220.78,218.001,219.847,480821.19315964,0
+MSCI.US,D,20190924,000000,221.602,223.994,218.528,219.509,496557.56994602,0
+MSCI.US,D,20190925,000000,219.559,221.662,216.543,220.908,351498.49173166,0
+MSCI.US,D,20190926,000000,219.996,220.838,216.78,217.495,397668.54149215,0
+MSCI.US,D,20190927,000000,220.571,221.94,207.305,210.044,806074.58511586,0
+MSCI.US,D,20190930,000000,210.054,214.033,208.417,211.869,634736.14064657,0
+MSCI.US,D,20191001,000000,211.939,214.667,210.302,210.381,487439.66288913,0
+MSCI.US,D,20191002,000000,208.525,208.992,205.529,206.958,625635.36682942,0
+MSCI.US,D,20191003,000000,206.819,212.752,204.646,211.959,705354.31568462,0
+MSCI.US,D,20191004,000000,213.02,215.511,211.661,215.024,364926.92034071,0
+MSCI.US,D,20191007,000000,213.735,216.443,213.586,214.817,316142.53976275,0
+MSCI.US,D,20191008,000000,212.613,213.119,207.256,208.694,412012.08667107,0
+MSCI.US,D,20191009,000000,212.078,215.243,211.413,213.526,279203.27487393,0
+MSCI.US,D,20191010,000000,212.812,217.891,211.701,216.623,426701.32015778,0
+MSCI.US,D,20191011,000000,222.466,222.466,218.915,219.242,378554.90080089,0
+MSCI.US,D,20191014,000000,219.202,221.554,218.498,219.023,269704.40519214,0
+MSCI.US,D,20191015,000000,220.363,222.953,219.609,220.928,294253.31423289,0
+MSCI.US,D,20191016,000000,220.79,221.534,215.402,219.867,343852.02761752,0
+MSCI.US,D,20191017,000000,220.541,223.081,219.956,222.833,258228.15807632,0
+MSCI.US,D,20191018,000000,221.902,221.94,216.741,218.328,287413.12022436,0
+MSCI.US,D,20191021,000000,219.689,220.254,216.483,220.026,312796.51882444,0
+MSCI.US,D,20191022,000000,220.026,220.74,209.657,210.529,521761.57344759,0
+MSCI.US,D,20191023,000000,210.312,212.802,208.307,212.405,920396.63122885,0
+MSCI.US,D,20191024,000000,213.249,218.041,212.942,216.553,339571.74119433,0
+MSCI.US,D,20191025,000000,215.858,218.181,215.293,216.186,238746.65664936,0
+MSCI.US,D,20191028,000000,218.328,220.323,216.692,218.945,356433.87261567,0
+MSCI.US,D,20191029,000000,218.398,224.332,218.398,221.902,494880.52812633,0
+MSCI.US,D,20191030,000000,220.848,222.933,217.764,222.933,506030.23584938,0
+MSCI.US,D,20191031,000000,227.546,230.919,225.066,228.222,785739.44521458,0
+MSCI.US,D,20191101,000000,230.405,239.344,230.405,239.255,548092.33942176,0
+MSCI.US,D,20191104,000000,241.16,242.499,236.983,239.135,468447.97055133,0
+MSCI.US,D,20191105,000000,239.145,240.068,229.978,232.021,604740.87704237,0
+MSCI.US,D,20191106,000000,232.835,234.84,232.071,234.75,366366.11247923,0
+MSCI.US,D,20191107,000000,236,240.981,235.544,240.019,519359.89637049,0
+MSCI.US,D,20191108,000000,239.87,240.475,237.25,238.371,380197.67614108,0
+MSCI.US,D,20191111,000000,236.1,240.257,233.569,238.371,218425.62647493,0
+MSCI.US,D,20191112,000000,238.371,241.13,237.677,239.522,441746.32032858,0
+MSCI.US,D,20191113,000000,238.679,243.67,238.501,242.46,298222.17882779,0
+MSCI.US,D,20191114,000000,241.418,243.967,238.868,243.899,540853.04171095,0
+MSCI.US,D,20191115,000000,243.909,244.9,241.309,243.899,576244.26799699,0
+MSCI.US,D,20191118,000000,243.313,246.825,242.896,246.428,494831.14408236,0
+MSCI.US,D,20191119,000000,247.857,252.075,247.748,251.231,631026.2903231,0
+MSCI.US,D,20191120,000000,250.814,254.981,247.58,250.129,1028634.3615574,0
+MSCI.US,D,20191121,000000,251.38,252.977,247.59,249.385,407934.37561191,0
+MSCI.US,D,20191122,000000,250.219,252.382,249.058,251.688,398976.71473851,0
+MSCI.US,D,20191125,000000,252.362,258.108,252.362,257.571,675833.7436051,0
+MSCI.US,D,20191126,000000,257.761,259.109,252.709,253.413,901078.39949829,0
+MSCI.US,D,20191127,000000,254.674,254.684,246.121,251.885,661761.3067492,0
+MSCI.US,D,20191129,000000,251.479,254.387,250.546,252.859,292960.25855101,0
+MSCI.US,D,20191202,000000,255.101,256.35,249.266,250.318,728612.18471876,0
+MSCI.US,D,20191203,000000,245.407,249.296,245.407,248.135,470064.54211309,0
+MSCI.US,D,20191204,000000,249.296,253.453,248.691,252.699,406117.24436139,0
+MSCI.US,D,20191205,000000,253.186,254.724,251.727,254.059,266448.08180308,0
+MSCI.US,D,20191206,000000,256.619,260.985,255.528,259.814,515704.46927914,0
+MSCI.US,D,20191209,000000,259.724,260.498,256.947,257.114,399562.26840273,0
+MSCI.US,D,20191210,000000,257.691,257.691,254.147,255.121,398194.63273607,0
+MSCI.US,D,20191211,000000,256.153,256.153,253.78,254.426,273241.91528052,0
+MSCI.US,D,20191212,000000,254.554,255.626,251.777,253.503,335451.70095463,0
+MSCI.US,D,20191213,000000,252.62,254.664,250.318,253.732,367695.45031586,0
+MSCI.US,D,20191216,000000,256.023,257.958,254.515,254.823,398467.75673435,0
+MSCI.US,D,20191217,000000,256.52,256.52,252.134,252.174,747433.55249675,0
+MSCI.US,D,20191218,000000,253.483,254.604,250.794,251.231,531210.05124779,0
+MSCI.US,D,20191219,000000,250.725,253.93,250.725,253.423,704265.85104203,0
+MSCI.US,D,20191220,000000,254.634,255.606,250.963,252.909,975798.47369866,0
+MSCI.US,D,20191223,000000,255.339,259.774,251.915,252.392,348266.35644578,0
+MSCI.US,D,20191224,000000,252.223,254.813,251.271,254,88136.408757833,0
+MSCI.US,D,20191226,000000,254.138,256.44,253.296,254.118,194077.27712295,0
+MSCI.US,D,20191227,000000,254.535,254.902,252.502,253.633,191486.12657101,0
+MSCI.US,D,20191230,000000,253.722,254.714,249.692,250.666,202763.82967333,0
+MSCI.US,D,20191231,000000,250.388,252.312,249.315,251.885,231580.93108569,0
+MSCI.US,D,20200102,000000,254.147,259.566,253.383,259.556,527253.28070447,0
+MSCI.US,D,20200103,000000,255.815,257.164,252.927,254.387,471185.2575599,0
+MSCI.US,D,20200106,000000,251.975,255.766,250.546,255.666,462251.78478967,0
+MSCI.US,D,20200107,000000,254.495,258.872,254.377,256.023,472214.25978219,0
+MSCI.US,D,20200108,000000,256.629,262.671,256.629,260.051,541924.37311379,0
+MSCI.US,D,20200109,000000,262.583,264.993,259.764,261.302,481778.63891007,0
+MSCI.US,D,20200110,000000,261.432,261.819,257.631,259.229,347604.20712154,0
+MSCI.US,D,20200113,000000,259.616,266.67,259.476,265.34,425665.26307205,0
+MSCI.US,D,20200114,000000,264.636,266.343,259.814,260.161,405504.47908112,0
+MSCI.US,D,20200115,000000,260.031,264.526,260.031,263.167,348562.66070959,0
+MSCI.US,D,20200116,000000,265.787,270.539,264.081,270.509,375599.9208638,0
+MSCI.US,D,20200117,000000,272.445,273.099,269.627,272.266,464210.01330868,0
+MSCI.US,D,20200121,000000,270.828,274.806,269.636,271.244,488959.48203822,0
+MSCI.US,D,20200122,000000,272.703,276.503,271.502,272.415,398050.51195469,0
+MSCI.US,D,20200123,000000,271.165,273.279,269.478,272.336,291350.74185267,0
+MSCI.US,D,20200124,000000,273.744,274.141,267.543,269.378,227302.66033776,0
+MSCI.US,D,20200127,000000,263.415,268.774,262.74,267.265,471703.28610276,0
+MSCI.US,D,20200128,000000,268.446,272.286,267.285,271.383,318580.4989946,0
+MSCI.US,D,20200129,000000,273.01,277.782,271.71,275.401,501890.03885704,0
+MSCI.US,D,20200130,000000,275.233,285.938,272.197,285.631,631496.95049726,0
+MSCI.US,D,20200131,000000,284.927,287.854,278.16,278.815,803920.83609623,0
+MSCI.US,D,20200203,000000,280.214,287.358,280.194,285.513,521875.45910001,0
+MSCI.US,D,20200204,000000,290.136,295.732,289.154,293.787,491423.6450485,0
+MSCI.US,D,20200205,000000,297.021,297.021,284.917,287.964,403330.57330885,0
+MSCI.US,D,20200206,000000,288.806,291,286.564,289.649,502115.79448661,0
+MSCI.US,D,20200207,000000,288.758,292.279,286.713,290.573,343445.86905181,0
+MSCI.US,D,20200210,000000,289.551,294.998,289.551,294.104,357585.83102907,0
+MSCI.US,D,20200211,000000,295.832,297.141,293.687,296.179,339428.62825059,0
+MSCI.US,D,20200212,000000,300.375,303.432,296.774,300.673,393766.19418097,0
+MSCI.US,D,20200213,000000,299.671,306.548,299.413,305.754,387045.93285066,0
+MSCI.US,D,20200214,000000,305.941,314.991,305.941,314.684,583113.68929684,0
+MSCI.US,D,20200218,000000,313.364,319.892,312.967,319.099,552760.64333327,0
+MSCI.US,D,20200219,000000,320.548,327.255,319.992,324,527526.40470275,0
+MSCI.US,D,20200220,000000,322.929,325.221,312.253,314.495,869837.44858091,0
+MSCI.US,D,20200221,000000,310.279,310.456,296.724,302.152,1127036.6044349,0
+MSCI.US,D,20200224,000000,287.397,298.996,286.038,296.734,1153153.7088311,0
+MSCI.US,D,20200225,000000,299.086,301.933,290.414,293.59,870514.71546963,0
+MSCI.US,D,20200226,000000,288.875,303.541,288.875,298.769,807873.57528902,0
+MSCI.US,D,20200227,000000,290.711,300.555,288.975,290.711,990784.01144917,0
+MSCI.US,D,20200228,000000,281.325,293.967,276.661,288.806,1426187.0017217,0
+MSCI.US,D,20200302,000000,292.726,308.968,290.613,308.452,1178892.8741153,0
+MSCI.US,D,20200303,000000,309.186,314.347,297.201,301.736,874748.64136175,0
+MSCI.US,D,20200304,000000,308.036,313.344,305.03,311.34,855678.33768866,0
+MSCI.US,D,20200305,000000,307.162,308.006,291.009,294.144,790698.00636412,0
+MSCI.US,D,20200306,000000,283.577,284.61,270.539,279.439,1073697.8055978,0
+MSCI.US,D,20200309,000000,261.202,268.148,251.895,252.085,1260834.1049491,0
+MSCI.US,D,20200310,000000,261.025,268.387,252.769,268.367,1630052.3979269,0
+MSCI.US,D,20200311,000000,259.943,265.32,251.4,256.707,1261767.3625964,0
+MSCI.US,D,20200312,000000,238.709,255.428,226.812,250.963,1834496.2929328,0
+MSCI.US,D,20200313,000000,260.687,279.391,254.764,277.048,1571239.0250727,0
+MSCI.US,D,20200316,000000,245.387,260.865,239.801,240.882,1699800.8090886,0
+MSCI.US,D,20200317,000000,246.746,266.641,244.107,251.836,1320776.2559512,0
+MSCI.US,D,20200318,000000,235.971,243.035,213.755,219.619,1416752.6336485,0
+MSCI.US,D,20200319,000000,220.471,243.025,215.114,232.041,1223200.4399318,0
+MSCI.US,D,20200320,000000,234.929,247.341,233.659,237.627,1702038.2086317,0
+MSCI.US,D,20200323,000000,230.484,237.935,216.85,226.367,1444491.3487946,0
+MSCI.US,D,20200324,000000,234.8,271.512,234.8,267.195,1014513.5484952,0
+MSCI.US,D,20200325,000000,265.003,270.332,251.33,257.858,1165065.341804,0
+MSCI.US,D,20200326,000000,260.775,289.203,260.151,285.334,1073491.1988833,0
+MSCI.US,D,20200327,000000,277.734,281.97,267.94,269.568,1000416.923536,0
+MSCI.US,D,20200330,000000,271.8,288.092,269.201,287.159,593937.86546474,0
+MSCI.US,D,20200331,000000,289.332,295.136,281.008,282.466,978279.7699487,0
+MSCI.US,D,20200401,000000,269.428,273.347,259.943,265.191,1019989.1303499,0
+MSCI.US,D,20200402,000000,262.77,280.71,259.337,280.571,734349.80435785,0
+MSCI.US,D,20200403,000000,276.711,280.184,263.961,264.536,860634.88316293,0
+MSCI.US,D,20200406,000000,279.142,296.943,273.804,295.722,631947.45391877,0
+MSCI.US,D,20200407,000000,305.148,307.45,279.678,279.678,769684.5917365,0
+MSCI.US,D,20200408,000000,283.469,292.14,279.648,290.533,638790.67144019,0
+MSCI.US,D,20200409,000000,292.239,306.25,292.111,303.729,963183.37005866,0
+MSCI.US,D,20200413,000000,301.853,304.037,297.211,302.578,588459.26009708,0
+MSCI.US,D,20200414,000000,310.616,316.201,305.664,306.388,717062.36545581,0
+MSCI.US,D,20200415,000000,300.545,305.634,293.6,302.677,760704.75843519,0
+MSCI.US,D,20200416,000000,304.603,308.334,299.334,302.46,675878.08846091,0
+MSCI.US,D,20200417,000000,309.902,315.448,306.994,310.079,786587.03666311,0
+MSCI.US,D,20200420,000000,308.492,318.494,303.064,314.733,635671.41396909,0
+MSCI.US,D,20200421,000000,308.571,311.717,301.566,304.355,478616.04442079,0
+MSCI.US,D,20200422,000000,309.623,316.598,307.49,313.423,654760.86655719,0
+MSCI.US,D,20200423,000000,312.907,317.075,308.581,310.338,362344.84032747,0
+MSCI.US,D,20200424,000000,311.588,318.742,305.477,317.611,548182.03697101,0
+MSCI.US,D,20200427,000000,322.413,326.927,320.022,324.17,512265.72727869,0
+MSCI.US,D,20200428,000000,331.412,336.294,304.176,312.015,937900.75522179,0
+MSCI.US,D,20200429,000000,319.476,329.626,314.753,327.215,588954.1083744,0
+MSCI.US,D,20200430,000000,323.127,325.598,315.924,319.665,789263.85341376,0
+MSCI.US,D,20200501,000000,313.78,317.661,309.216,312.779,345099.73060597,0
+MSCI.US,D,20200504,000000,310.546,315.408,307.222,314.247,342981.25590345,0
+MSCI.US,D,20200505,000000,318.692,332.593,316.837,329.776,575995.33210188,0
+MSCI.US,D,20200506,000000,330.43,333.844,320.935,322.859,346637.69083243,0
+MSCI.US,D,20200507,000000,328.802,334.915,326.62,326.62,557938.9130866,0
+MSCI.US,D,20200508,000000,330.787,332.89,324.557,326.104,423713.08157883,0
+MSCI.US,D,20200511,000000,323.009,341.206,322.096,339.48,603532.47972158,0
+MSCI.US,D,20200512,000000,342.417,348.678,337.525,339.35,593216.25372021,0
+MSCI.US,D,20200513,000000,337.475,339.33,323.763,328.108,598917.59120455,0
+MSCI.US,D,20200514,000000,325.211,335.362,324.904,335.073,387620.40030092,0
+MSCI.US,D,20200515,000000,333.407,342.883,332.156,334.261,476801.93668315,0
+MSCI.US,D,20200518,000000,341.463,345.988,339.638,339.678,453324.35904523,0
+MSCI.US,D,20200519,000000,338.933,344.62,330.579,330.638,529156.07815372,0
+MSCI.US,D,20200520,000000,334.806,339.48,333.11,334.538,479204.62159789,0
+MSCI.US,D,20200521,000000,334.776,337.335,325.043,326.55,435110.71735935,0
+MSCI.US,D,20200522,000000,327.424,332.166,324.249,331.075,363924.12189684,0
+MSCI.US,D,20200526,000000,337.962,339.112,318.414,319.506,639309.70782067,0
+MSCI.US,D,20200527,000000,321.837,323.276,304.741,308.731,957246.19856843,0
+MSCI.US,D,20200528,000000,310.646,321.807,307.222,316.102,948226.05176184,0
+MSCI.US,D,20200529,000000,318.345,324.734,316.261,322.155,817188.01068415,0
+MSCI.US,D,20200601,000000,323.564,330.956,319.773,328.525,478383.23392779,0
+MSCI.US,D,20200602,000000,329.369,329.409,316.877,318.295,707733.82033382,0
+MSCI.US,D,20200603,000000,317.322,319.783,307.47,312.084,871419.75366318,0
+MSCI.US,D,20200604,000000,308.373,314.743,301.119,305.227,741950.91577855,0
+MSCI.US,D,20200605,000000,305.515,326.312,294.859,324.11,1214837.4032613,0
+MSCI.US,D,20200608,000000,319.039,324.924,314.197,324.318,757636.90068332,0
+MSCI.US,D,20200609,000000,322.651,328.068,320.21,320.479,474526.23931005,0
+MSCI.US,D,20200610,000000,321.262,328.555,319.705,324.497,447684.49965644,0
+MSCI.US,D,20200611,000000,319.695,319.695,292.983,293.807,738698.62374002,0
+MSCI.US,D,20200612,000000,303.769,315.646,303.769,314.386,886151.31633043,0
+MSCI.US,D,20200615,000000,308.701,316.777,305.863,315.547,443703.54100996,0
+MSCI.US,D,20200616,000000,323.743,324.229,308.938,316.321,431290.00489636,0
+MSCI.US,D,20200617,000000,318.385,320.856,315.994,319.238,393502.14072139,0
+MSCI.US,D,20200618,000000,318.345,323.723,317.452,323.326,439867.7109825,0
+MSCI.US,D,20200619,000000,329.131,329.884,322.869,326.66,921831.79201685,0
+MSCI.US,D,20200622,000000,325.727,332.246,323.574,330.658,412376.92389387,0
+MSCI.US,D,20200623,000000,334.826,334.826,327.484,327.989,375522.31736614,0
+MSCI.US,D,20200624,000000,325.985,331.075,318.127,321.669,513463.03838553,0
+MSCI.US,D,20200625,000000,322.254,336.047,320.19,335.183,511821.27088297,0
+MSCI.US,D,20200626,000000,333.277,334.309,323.366,325.42,883415.03715949,0
+MSCI.US,D,20200629,000000,327.294,327.294,316.907,319.089,367576.52547529,0
+MSCI.US,D,20200630,000000,320.339,328.158,319.525,327.017,652235.22545134,0
+MSCI.US,D,20200701,000000,328.336,336.781,323.108,333.972,416674.3435568,0
+MSCI.US,D,20200702,000000,337.575,338.676,333.874,335.143,367939.34702281,0
+MSCI.US,D,20200706,000000,339.925,345.661,338.129,344.053,512894.61796107,0
+MSCI.US,D,20200707,000000,341.99,352.349,339.925,345.413,604997.87563854,0
+MSCI.US,D,20200708,000000,350.533,363.293,350.533,363.134,803594.29670346,0
+MSCI.US,D,20200709,000000,364.97,372.213,361.864,367.49,809965.84621309,0
+MSCI.US,D,20200710,000000,367.768,369.801,359.572,363.363,351020.77669408,0
+MSCI.US,D,20200713,000000,366.994,372.847,355.057,356.456,450636.45608063,0
+MSCI.US,D,20200714,000000,354.631,362.161,349.848,361.557,363702.3976178,0
+MSCI.US,D,20200715,000000,365.455,370.12,361.834,368.572,365067.00977155,0
+MSCI.US,D,20200716,000000,365.327,366.289,357.528,362.618,327106.8053615,0
+MSCI.US,D,20200717,000000,364.147,375.397,363.173,371.876,458093.44671995,0
+MSCI.US,D,20200720,000000,372.57,381.787,372.57,381.073,458479.44853301,0
+MSCI.US,D,20200721,000000,383.048,383.693,375.934,381.103,384079.86669962,0
+MSCI.US,D,20200722,000000,379.079,386.054,378.94,382.154,297032.93042201,0
+MSCI.US,D,20200723,000000,386.094,390.36,374.693,377.115,378648.62970067,0
+MSCI.US,D,20200724,000000,376.161,379.188,370.864,377.769,279137.76542784,0
+MSCI.US,D,20200727,000000,377.699,388.218,377.64,385.955,311355.31101065,0
+MSCI.US,D,20200728,000000,386.699,389.398,364.93,368.572,664930.9561019,0
+MSCI.US,D,20200729,000000,368.085,379.665,368.085,375.209,537273.20244202,0
+MSCI.US,D,20200730,000000,368.769,373.939,363.68,366.904,775927.13802923,0
+MSCI.US,D,20200731,000000,369.901,372.193,361.328,368.312,779907.08883808,0
+MSCI.US,D,20200803,000000,372.7,375,364.037,364.314,407090.81551391,0
+MSCI.US,D,20200804,000000,364.364,365.078,351.555,356.922,668900.82853444,0
+MSCI.US,D,20200805,000000,356.834,358.133,352.924,357.151,487583.78367051,0
+MSCI.US,D,20200806,000000,357.686,366.844,356.357,365.098,666067.79695083,0
+MSCI.US,D,20200807,000000,363.58,367.361,350.592,354.968,514184.65013006,0
+MSCI.US,D,20200810,000000,353.867,354.422,345.81,347.07,368891.75358508,0
+MSCI.US,D,20200811,000000,344.947,350.602,338.546,343.379,703321.50718083,0
+MSCI.US,D,20200812,000000,347.963,354.958,345.82,347.516,496504.15455152,0
+MSCI.US,D,20200813,000000,348.518,356.844,348.518,353.291,366415.4965232,0
+MSCI.US,D,20200814,000000,354.045,355.235,348.241,349.908,325247.34493042,0
+MSCI.US,D,20200817,000000,350.949,358.361,350.265,355.057,546832.54238174,0
+MSCI.US,D,20200818,000000,355.672,361.527,353.718,359.512,286292.40477756,0
+MSCI.US,D,20200819,000000,359.562,366.617,359.562,364.621,568527.25524861,0
+MSCI.US,D,20200820,000000,361.983,366.359,359.125,362.023,381472.59074558,0
+MSCI.US,D,20200821,000000,362.39,362.766,354.829,357.062,421537.1601313,0
+MSCI.US,D,20200824,000000,361.288,363.035,354.323,357.349,322368.96065337,0
+MSCI.US,D,20200825,000000,357.409,360.226,355.712,358.858,295327.66914863,0
+MSCI.US,D,20200826,000000,358.074,367.182,355.345,364.811,252019.87826307,0
+MSCI.US,D,20200827,000000,365.665,367.838,360.813,363.134,264485.82193353,0
+MSCI.US,D,20200828,000000,365.962,367.618,362.866,366.864,229714.41579119,0
+MSCI.US,D,20200831,000000,369.028,370.526,364.691,366.458,388839.88383566,0
+MSCI.US,D,20200901,000000,367.668,371.975,365.862,370.665,303707.83905888,0
+MSCI.US,D,20200902,000000,372.66,375.04,369.673,371.676,587380.87383081,0
+MSCI.US,D,20200903,000000,368.709,368.959,345.194,353.877,583921.97507773,0
+MSCI.US,D,20200904,000000,353.43,355.394,332.106,341.82,554791.4361618,0
+MSCI.US,D,20200908,000000,332.603,339.906,330.777,333.447,445485.39794337,0
+MSCI.US,D,20200909,000000,339.876,345.731,336.523,342.317,439203.54598299,0
+MSCI.US,D,20200910,000000,343.597,346.663,335.877,336.274,367609.78411715,0
+MSCI.US,D,20200911,000000,339.489,341.663,331.194,333.06,539018.77722068,0
+MSCI.US,D,20200914,000000,337.832,340.779,333.198,336.116,726509.83541836,0
+MSCI.US,D,20200915,000000,340.512,342.397,338.289,339.688,495073.02511405,0
+MSCI.US,D,20200916,000000,342.624,344.43,337.932,338.189,543140.83313564,0
+MSCI.US,D,20200917,000000,332.593,338.933,331.889,334.151,583514.80867439,0
+MSCI.US,D,20200918,000000,334.439,341.752,334.439,338.666,1049781.81859,0
+MSCI.US,D,20200921,000000,334.598,345.541,333.407,345.314,626267.2810247,0
+MSCI.US,D,20200922,000000,346.633,346.633,337.295,344.827,553078.11218736,0
+MSCI.US,D,20200923,000000,344.063,346.604,338.963,339.152,365404.63537828,0
+MSCI.US,D,20200924,000000,339.608,343.915,336.483,339.807,406630.23371609,0
+MSCI.US,D,20200925,000000,336.244,348.369,335.063,346.514,437760.32249393,0
+MSCI.US,D,20200928,000000,349.739,353.608,343.279,347.992,374594.09890705,0
+MSCI.US,D,20200929,000000,348.399,352.904,347.546,349.53,351818.98409864,0
+MSCI.US,D,20200930,000000,349.104,355.841,347.496,350.275,393449.73316452,0
+MSCI.US,D,20201001,000000,354.64,362.281,351.187,352.964,329282.72680904,0
+MSCI.US,D,20201002,000000,349.193,352.07,341.056,341.8,282810.32575893,0
+MSCI.US,D,20201005,000000,344.45,346.653,341.663,344.897,382259.71193619,0
+MSCI.US,D,20201006,000000,349.005,349.005,338.933,341.563,423784.6380507,0
+MSCI.US,D,20201007,000000,341.8,345.095,336.254,336.551,654363.77853017,0
+MSCI.US,D,20201008,000000,337.693,342.684,336.354,340.085,484419.17350596,0
+MSCI.US,D,20201009,000000,342.893,348.419,340.889,345.908,303915.45361107,0
+MSCI.US,D,20201012,000000,348.281,349.372,343.845,346.207,258918.52685425,0
+MSCI.US,D,20201013,000000,346.842,354.581,346.128,353.39,407733.81592315,0
+MSCI.US,D,20201014,000000,354.313,358.044,350.652,352.477,351508.57010799,0
+MSCI.US,D,20201015,000000,348.856,356.485,346.951,355.017,246048.44029335,0
+MSCI.US,D,20201016,000000,356.982,362.519,356.744,358.927,244999.28131841,0
+MSCI.US,D,20201019,000000,360.505,363.818,355.593,356.059,302006.60913603,0
+MSCI.US,D,20201020,000000,355.137,356.456,351.505,352.021,445608.35413448,0
+MSCI.US,D,20201021,000000,353.867,356.992,343.269,343.627,419982.06666509,0
+MSCI.US,D,20201022,000000,343.994,346.702,340.223,341.276,459887.39770495,0
+MSCI.US,D,20201023,000000,341.663,345.581,340.889,344.163,461162.31230945,0
+MSCI.US,D,20201026,000000,339.678,344.153,339.073,343.18,463431.96265677,0
+MSCI.US,D,20201027,000000,343.22,354.254,342.148,350.393,721669.19127177,0
+MSCI.US,D,20201028,000000,343.607,343.716,332.723,334.458,633007.69910765,0
+MSCI.US,D,20201029,000000,335.679,342.119,329.884,339.181,446922.57440664,0
+MSCI.US,D,20201030,000000,337.872,345.194,337.872,343.458,598170.78351923,0
+MSCI.US,D,20201102,000000,348.588,359.115,345.125,350.344,445966.13649385,0
+MSCI.US,D,20201103,000000,353.956,366.091,352.437,362.737,589006.51593127,0
+MSCI.US,D,20201104,000000,364.324,392.127,364.324,390.946,924883.52436661,0
+MSCI.US,D,20201105,000000,392.643,411.088,392.384,410.105,923020.032585,0
+MSCI.US,D,20201106,000000,410.472,419.215,399.589,413.45,649164.34418658,0
+MSCI.US,D,20201109,000000,426.209,429.375,383.326,383.326,1269138.6870369,0
+MSCI.US,D,20201110,000000,381.52,384.427,366.666,372.887,761931.29683336,0
+MSCI.US,D,20201111,000000,374.763,395.074,374.753,389.775,582789.16557933,0
+MSCI.US,D,20201112,000000,390.4,391.442,381.321,383.117,455670.60505257,0
+MSCI.US,D,20201113,000000,384.189,385.777,380.121,382.076,428058.87744811,0
+MSCI.US,D,20201116,000000,383.167,391.809,377.689,391.104,474105.9710175,0
+MSCI.US,D,20201117,000000,388.545,398.09,387.106,397.048,484193.41787639,0
+MSCI.US,D,20201118,000000,397.396,400.58,393.228,393.427,409667.85633899,0
+MSCI.US,D,20201119,000000,393.466,394.776,389.448,394.25,300158.2349189,0
+MSCI.US,D,20201120,000000,394.875,402.932,393.387,393.774,257796.80356981,0
+MSCI.US,D,20201123,000000,395.262,402.039,392.226,395.411,231110.27091154,0
+MSCI.US,D,20201124,000000,395.441,396.294,389.219,393.119,451030.52059475,0
+MSCI.US,D,20201125,000000,394.35,397.445,389.835,397.356,312969.86689715,0
+MSCI.US,D,20201127,000000,399.509,401.89,394.3,395.688,231473.09245906,0
+MSCI.US,D,20201130,000000,393.952,404.491,393.952,402.733,683761.39441858,0
+MSCI.US,D,20201201,000000,407.575,410.245,402.208,407.725,480109.65979144,0
+MSCI.US,D,20201202,000000,407.308,411.545,405.77,409.371,314362.6985046,0
+MSCI.US,D,20201203,000000,409.411,415.364,408.579,412.457,287102.70623371,0
+MSCI.US,D,20201204,000000,412.457,421.497,412.457,414.829,671544.38664323,0
+MSCI.US,D,20201207,000000,416.525,420.92,413.131,415.921,447804.43233465,0
+MSCI.US,D,20201208,000000,416.645,422.757,414.987,419.432,347178.89964082,0
+MSCI.US,D,20201209,000000,418.003,419.622,404.985,407.844,435966.37150894,0
+MSCI.US,D,20201210,000000,407.486,416.168,404.708,415.701,343570.84091819,0
+MSCI.US,D,20201211,000000,414.055,415.394,408.916,412.627,231719.00484128,0
+MSCI.US,D,20201214,000000,413.063,423.768,413.063,416.982,340534.22613291,0
+MSCI.US,D,20201215,000000,421.209,424.91,416.982,417.082,371938.44674667,0
+MSCI.US,D,20201216,000000,419.562,423.134,415.622,422.826,357436.67105952,0
+MSCI.US,D,20201217,000000,425.832,431.409,423.293,429.653,425696.50603865,0
+MSCI.US,D,20201218,000000,430.02,436.786,428.115,435.835,784616.71409251,0
+MSCI.US,D,20201221,000000,431.458,435.159,420.366,427.936,334119.3396051,0
+MSCI.US,D,20201222,000000,428.392,431.27,424.404,430.436,219945.44562401,0
+MSCI.US,D,20201223,000000,427.896,430.943,421.636,421.636,230906.68770987,0
+MSCI.US,D,20201224,000000,422.052,427.4,422.052,425.396,78845.153628235,0
+MSCI.US,D,20201228,000000,430.566,435.169,423.441,429.256,306099.43775966,0
+MSCI.US,D,20201229,000000,433.572,433.572,426.498,427.469,174046.50418653,0
+MSCI.US,D,20201230,000000,430.039,431.637,426.964,429.861,175426.23390477,0
+MSCI.US,D,20201231,000000,430.307,439.604,429.246,439.237,259859.84720256,0
+MSCI.US,D,20210104,000000,443.404,447.612,426.338,430.496,415334.92734385,0
+MSCI.US,D,20210105,000000,429.712,432.907,419.482,424.324,324709.15963492,0
+MSCI.US,D,20210106,000000,423.57,432.044,416.962,428.065,437154.61207709,0
+MSCI.US,D,20210107,000000,430.734,439.703,429.146,436.399,397684.66689427,0
+MSCI.US,D,20210108,000000,436.409,446.65,436.399,445.29,310243.66610253,0
+MSCI.US,D,20210111,000000,443.821,447.752,438.592,444.418,282476.73150273,0
+MSCI.US,D,20210112,000000,443.127,448.366,441.808,445.796,398125.09193946,0
+MSCI.US,D,20210113,000000,445.926,446.59,428.472,431.25,420866.94810601,0
+MSCI.US,D,20210114,000000,432.223,434.742,402.128,402.833,826791.69547967,0
+MSCI.US,D,20210115,000000,402.238,410.324,397.445,408.519,829852.49836812,0
+MSCI.US,D,20210119,000000,409.163,409.7,399.796,404.768,865280.00680891,0
+MSCI.US,D,20210120,000000,406.107,416.455,402.138,411.693,499301.91181801,0
+MSCI.US,D,20210121,000000,412.17,415.107,407.417,407.575,419163.7025079,0
+MSCI.US,D,20210122,000000,407.715,409.788,403.14,405.165,413243.6642574,0
+MSCI.US,D,20210125,000000,405.185,408.202,393.635,396.899,682124.66610418,0
+MSCI.US,D,20210126,000000,399.776,401.107,391.511,398.011,1001456.0041346,0
+MSCI.US,D,20210127,000000,393.635,397.078,384.328,386.918,702112.10202241,0
+MSCI.US,D,20210128,000000,377.262,394.33,373.811,388.773,1155734.7810067,0
+MSCI.US,D,20210129,000000,386.372,391.403,374.038,388.842,916288.68504074,0
+MSCI.US,D,20210201,000000,399.062,411.118,393.883,409.46,728060.89753404,0
+MSCI.US,D,20210202,000000,413.161,425.247,411.673,418.193,757568.36772434,0
+MSCI.US,D,20210203,000000,416.475,419.79,408.796,410.067,634477.12637514,0
+MSCI.US,D,20210204,000000,411.306,425.734,411.306,423.173,464856.03723081,0
+MSCI.US,D,20210205,000000,423.134,426.249,420.763,422.796,447418.43052159,0
+MSCI.US,D,20210208,000000,424.444,427.629,413.092,415.831,341815.1877632,0
+MSCI.US,D,20210209,000000,416.445,422.251,407.814,411.158,423406.6989387,0
+MSCI.US,D,20210210,000000,415.216,415.216,403.15,412.794,480852.43612624,0
+MSCI.US,D,20210211,000000,415.137,420.743,409.758,419.889,428746.22271314,0
+MSCI.US,D,20210212,000000,417.121,428.095,417.121,427.668,301679.06190562,0
+MSCI.US,D,20210216,000000,432.024,438.325,429.345,433.721,617226.97746548,0
+MSCI.US,D,20210217,000000,429.365,435.487,427.986,432.153,404441.21037933,0
+MSCI.US,D,20210218,000000,430.109,437.928,430.039,431.18,398051.51979233,0
+MSCI.US,D,20210219,000000,433.026,436.409,425.684,426.666,523628.08874209,0
+MSCI.US,D,20210222,000000,421.377,423.471,406.107,407.565,473283.57550976,0
+MSCI.US,D,20210223,000000,405.879,410.453,398.775,409.103,371533.2960186,0
+MSCI.US,D,20210224,000000,405.879,411.476,399.549,411.158,487760.15525611,0
+MSCI.US,D,20210225,000000,411.713,414.362,394.657,400.383,919785.88162385,0
+MSCI.US,D,20210226,000000,404.848,414.452,403.477,408.479,671972.71763683,0
+MSCI.US,D,20210301,000000,412,416.228,406.991,413.906,347970.05218195,0
+MSCI.US,D,20210302,000000,413.876,423.302,404.401,412.705,736986.30760321,0
+MSCI.US,D,20210303,000000,410.344,416.436,403.467,403.755,823223.95026232,0
+MSCI.US,D,20210304,000000,401.454,408.826,396.284,403.041,801766.07923897,0
+MSCI.US,D,20210305,000000,405.869,410.472,394.181,408.676,643222.13350818,0
+MSCI.US,D,20210308,000000,407.952,408.259,396.334,396.761,623126.85896333,0
+MSCI.US,D,20210309,000000,401.077,410.731,399.162,408.479,515026.1945528,0
+MSCI.US,D,20210310,000000,412.627,415.474,403.547,403.854,305185.32902742,0
+MSCI.US,D,20210311,000000,405.353,407.645,398.12,404.084,479192.5275463,0
+MSCI.US,D,20210312,000000,403.577,410.552,398.12,410.463,573571.48259687,0
+MSCI.US,D,20210315,000000,408.329,414.105,402.843,413.43,330670.51922833,0
+MSCI.US,D,20210316,000000,414.908,420.386,407.02,410.512,388653.43387373,0
+MSCI.US,D,20210317,000000,408.836,410.344,401.225,407.138,356579.00123467,0
+MSCI.US,D,20210318,000000,403.577,405.065,397.723,399.717,371500.03737674,0
+MSCI.US,D,20210319,000000,400.907,409.103,400.799,404.381,723610.28655104,0
+MSCI.US,D,20210322,000000,403.339,413.588,403.339,413.241,483064.63972853,0
+MSCI.US,D,20210323,000000,411.296,417.964,407.505,414.63,369331.17079264,0
+MSCI.US,D,20210324,000000,414.829,419.512,411.515,417.855,389252.08942715,0
+MSCI.US,D,20210325,000000,416.812,417.716,402.634,406.057,393025.43352144,0
+MSCI.US,D,20210326,000000,406.484,419.155,405.939,418.678,410671.66262049,0
+MSCI.US,D,20210329,000000,417.181,422.33,412.2,420.157,324762.57502942,0
+MSCI.US,D,20210330,000000,416.059,417.072,408.192,411.436,297897.65511028,0
+MSCI.US,D,20210331,000000,412.754,419.145,410.572,413.161,401175.81645159,0
+MSCI.US,D,20210401,000000,417.449,433.056,415.603,422.3,417010.96132589,0
+MSCI.US,D,20210405,000000,425.108,436.648,422.717,434.187,524072.54513781,0
+MSCI.US,D,20210406,000000,434.644,436.042,429.027,433.681,235795.7080628,0
+MSCI.US,D,20210407,000000,431.131,434.881,426.944,431.081,192865.85628925,0
+MSCI.US,D,20210408,000000,436.389,444.418,433.572,438.801,313138.17578169,0
+MSCI.US,D,20210409,000000,437.908,442.055,433.919,441.966,238252.81620967,0
+MSCI.US,D,20210412,000000,439.296,448.167,436.032,446.54,322553.39494003,0
+MSCI.US,D,20210413,000000,446.57,455.262,444.148,453.298,324165.93515126,0
+MSCI.US,D,20210414,000000,454.329,460.858,450.41,450.737,413299.09532717,0
+MSCI.US,D,20210415,000000,453.298,463.815,453.298,462.803,333159.87817942,0
+MSCI.US,D,20210416,000000,466.048,467.556,458.883,466.623,317472.88543702,0
+MSCI.US,D,20210419,000000,462.465,466.92,457.812,461.453,269939.23136039,0
+MSCI.US,D,20210420,000000,459.607,463.974,456.075,461.215,225513.74854093,0
+MSCI.US,D,20210421,000000,464.341,468.19,461.017,463.755,237235.90803896,0
+MSCI.US,D,20210422,000000,462.386,467.793,459.519,464.876,329795.71616373,0
+MSCI.US,D,20210423,000000,465.779,481.238,465.174,479.413,441379.46743052,0
+MSCI.US,D,20210426,000000,478.719,483.054,476.386,479.9,481843.14051852,0
+MSCI.US,D,20210427,000000,480.345,482.836,470.006,480.504,415640.30214634,0
+MSCI.US,D,20210428,000000,481.873,481.873,472.824,476.981,292702.25211722,0
+MSCI.US,D,20210429,000000,480.017,487.946,476.575,487.619,291568.43478119,0
+MSCI.US,D,20210430,000000,480.961,486.537,475.205,478.699,385051.42217689,0
+MSCI.US,D,20210503,000000,479.88,482.509,474.303,479.116,239324.14761251,0
+MSCI.US,D,20210504,000000,475.255,479.929,468.706,475.464,343217.08990935,0
+MSCI.US,D,20210505,000000,478.559,478.559,468.339,471.217,198820.16101923,0
+MSCI.US,D,20210506,000000,472.16,472.16,462.654,468.964,257656.71413896,0
+MSCI.US,D,20210507,000000,471.038,477.299,468.082,475.275,207842.32350108,0
+MSCI.US,D,20210510,000000,475.076,479.056,469.58,469.937,248374.52954806,0
+MSCI.US,D,20210511,000000,464.361,468.26,455.848,465.779,351492.44470587,0
+MSCI.US,D,20210512,000000,459.607,463.765,452.334,453.475,426414.08643265,0
+MSCI.US,D,20210513,000000,455.619,462.376,454.706,455.143,300551.29159539,0
+MSCI.US,D,20210514,000000,458.794,460.57,454.597,457.485,358151.22794063,0
+MSCI.US,D,20210517,000000,457.485,457.485,448.793,449.904,428404.56575589,0
+MSCI.US,D,20210518,000000,449.397,451.888,444.755,448.226,324107.48056861,0
+MSCI.US,D,20210519,000000,440.964,443.097,437.293,441.827,387080.19933014,0
+MSCI.US,D,20210520,000000,444.358,454.974,442.968,451.333,351814.95274811,0
+MSCI.US,D,20210521,000000,451.927,455.242,450.261,450.986,230778.69233061,0
+MSCI.US,D,20210524,000000,453.783,462.138,453.456,456.879,236822.69460983,0
+MSCI.US,D,20210525,000000,458.735,464.152,457.316,458.616,292435.17514472,0
+MSCI.US,D,20210526,000000,464.469,465.194,458.129,459.102,293886.46133483,0
+MSCI.US,D,20210527,000000,457.723,462.168,455.084,458.377,511059.34563316,0
+MSCI.US,D,20210528,000000,461.83,466.533,457.495,462.098,226220.24272098,0
+MSCI.US,D,20210601,000000,465.055,466.533,455.182,456.015,324168.95866416,0
+MSCI.US,D,20210602,000000,456.055,465.372,456.055,462.823,307246.3569849,0
+MSCI.US,D,20210603,000000,460.977,461.007,452.583,456.025,322256.08283859,0
+MSCI.US,D,20210604,000000,459.072,461.205,454.101,460.342,215913.0872583,0
+MSCI.US,D,20210607,000000,461.086,462.376,457.276,458.377,354196.47307258,0
+MSCI.US,D,20210608,000000,458.616,460.58,454.914,457.395,251938.24341487,0
+MSCI.US,D,20210609,000000,459.092,462.168,454.796,459.816,256960.29833523,0
+MSCI.US,D,20210610,000000,460.63,473.172,458.883,470.314,418661.79936715,0
+MSCI.US,D,20210611,000000,471.733,476.713,470.463,473.33,240819.77865843,0
+MSCI.US,D,20210614,000000,474.134,484.612,472.556,484.423,295488.92316975,0
+MSCI.US,D,20210615,000000,485.634,494.078,482.39,488.62,448637.91405634,0
+MSCI.US,D,20210616,000000,492.311,499.534,486.517,489.494,541463.79131596,0
+MSCI.US,D,20210617,000000,488.462,499.733,488.462,499.029,380754.00251396,0
+MSCI.US,D,20210618,000000,497.143,499.863,491.617,496.409,637059.20638838,0
+MSCI.US,D,20210621,000000,498.493,510.043,490.337,508.941,371521.20196701,0
+MSCI.US,D,20210622,000000,507.9,517.375,506.689,515.449,549666.58180298,0
+MSCI.US,D,20210623,000000,514.945,519.003,514.308,517.107,385289.27185805,0
+MSCI.US,D,20210624,000000,520.996,526.742,517.564,526.195,603636.28699767,0
+MSCI.US,D,20210625,000000,525.501,528.419,515.062,524.896,1041865.2539906,0
+MSCI.US,D,20210628,000000,528.08,528.914,520.996,527.576,388069.89588479,0
+MSCI.US,D,20210629,000000,526.632,536.286,525.075,535.185,344225.93537901,0
+MSCI.US,D,20210630,000000,533.171,535.026,525.66,526.195,432288.77198969,0
+MSCI.US,D,20210701,000000,525.61,528.954,524.777,527.139,334010.49314084,0
+MSCI.US,D,20210702,000000,529.818,535.106,527.783,534.928,257931.8538125,0
+MSCI.US,D,20210706,000000,536.296,544.512,534.411,542.925,356101.2861971,0
+MSCI.US,D,20210707,000000,545.555,549.97,542.925,548.61,249800.61979736,0
+MSCI.US,D,20210708,000000,544.542,547.697,538.946,546.397,328309.1556565,0
+MSCI.US,D,20210709,000000,548.809,553.164,545.722,553.006,312675.5783086,0
+MSCI.US,D,20210712,000000,553.77,556.19,549.335,552.728,224294.26500619,0
+MSCI.US,D,20210713,000000,552.42,559.704,547.827,550.377,236930.53323646,0
+MSCI.US,D,20210714,000000,550.892,552.569,544.78,548.034,196689.59226514,0
+MSCI.US,D,20210715,000000,547.023,556.717,546.546,552.629,242714.51340662,0
+MSCI.US,D,20210716,000000,553.174,564.575,552.312,557.541,302568.98253469,0
+MSCI.US,D,20210719,000000,552.976,557.411,544.125,549.653,326211.84554426,0
+MSCI.US,D,20210720,000000,552.39,559.941,549.623,556.3,235846.0999444,0
+MSCI.US,D,20210721,000000,556.767,562.818,555.149,557.569,209789.46580615,0
+MSCI.US,D,20210722,000000,559.654,566.47,558.413,564.773,176125.67322139,0
+MSCI.US,D,20210723,000000,566.044,572.602,564.793,571.491,167309.10961648,0
+MSCI.US,D,20210726,000000,566.807,573.237,558.96,568.464,327425.28205322,0
+MSCI.US,D,20210727,000000,579.428,588.776,568.841,576.68,331329.64503967,0
+MSCI.US,D,20210728,000000,581.314,586.206,578.704,584.211,264437.44572719,0
+MSCI.US,D,20210729,000000,584.36,589.827,581.661,587.089,264079.66336783,0
+MSCI.US,D,20210730,000000,584.727,593.925,584.211,588.269,282704.50280757,0
+MSCI.US,D,20210802,000000,592.387,606.754,592.387,603.044,317085.87578632,0
+MSCI.US,D,20210803,000000,602.725,613.313,593.668,611.091,325691.80132614,0
+MSCI.US,D,20210804,000000,612.768,619.465,612.768,616.17,304831.57801858,0
+MSCI.US,D,20210805,000000,619.237,627.383,609.533,619.286,274744.60118987,0
+MSCI.US,D,20210806,000000,620.944,625.259,608.004,620.784,252168.03039498,0
+MSCI.US,D,20210809,000000,621.072,625.17,614.375,619.584,329524.60784072,0
+MSCI.US,D,20210810,000000,619.892,626.917,616.27,617.024,334088.09663851,0
+MSCI.US,D,20210811,000000,620.09,623.721,613.601,616.886,263855.92341352,0
+MSCI.US,D,20210812,000000,614.305,619.355,611.299,618.126,246509.02209118,0
+MSCI.US,D,20210813,000000,618.135,623.87,612.836,622.938,260739.68945532,0
+MSCI.US,D,20210816,000000,621.221,624.842,613.283,623.126,391133.72228614,0
+MSCI.US,D,20210817,000000,619.931,622.729,613.462,622.402,228370.9682277,0
+MSCI.US,D,20210818,000000,622.422,623.295,602.538,603.342,317078.82092289,0
+MSCI.US,D,20210819,000000,595.87,607.003,587.594,603.132,479924.21766715,0
+MSCI.US,D,20210820,000000,605.395,612.102,601.159,611.894,246160.3102705,0
+MSCI.US,D,20210823,000000,611.944,620.318,611.944,614.196,167403.84635389,0
+MSCI.US,D,20210824,000000,616.101,618.453,611.229,611.408,245700.7363103,0
+MSCI.US,D,20210825,000000,613.145,623.076,612.678,620.844,254718.86744162,0
+MSCI.US,D,20210826,000000,622.967,622.967,615.268,616.896,155119.31345718,0
+MSCI.US,D,20210827,000000,618.9,625.419,617.748,622.511,165398.24946617,0
+MSCI.US,D,20210830,000000,623.89,636.273,623.89,631.242,288617.48619464,0
+MSCI.US,D,20210831,000000,631.332,634.002,626.153,627.442,278125.89644529,0
+MSCI.US,D,20210901,000000,630.031,644.013,626.33,641.909,239905.66992618,0
+MSCI.US,D,20210902,000000,643.873,651.672,638.427,642.118,307885.32604361,0
+MSCI.US,D,20210903,000000,639.121,646.87,639.121,643.426,241276.32910573,0
+MSCI.US,D,20210907,000000,643.219,651.642,634.815,648.448,299675.48069316,0
+MSCI.US,D,20210908,000000,647.634,659.57,643.745,651.762,240320.89903058,0
+MSCI.US,D,20210909,000000,653.627,656.088,644.568,645.511,213633.35853467,0
+MSCI.US,D,20210910,000000,648.408,651.206,643.239,643.546,214585.76509692,0
+MSCI.US,D,20210913,000000,648.795,648.874,628.117,636.015,324498.52156983,0
+MSCI.US,D,20210914,000000,639.895,648.954,636.352,645.917,281077.85286949,0
+MSCI.US,D,20210915,000000,645.699,648.835,639.458,640.073,308458.78565623,0
+MSCI.US,D,20210916,000000,642.028,645.799,637.176,644.806,512194.17080682,0
+MSCI.US,D,20210917,000000,638.138,644.072,631.402,634.437,568714.71304816,0
+MSCI.US,D,20210920,000000,623.94,630.975,617.907,627.452,451909.35500987,0
+MSCI.US,D,20210921,000000,633.395,638.247,629.884,633.495,251984.60394595,0
+MSCI.US,D,20210922,000000,639.26,640.669,629.754,637.89,227476.00841048,0
+MSCI.US,D,20210923,000000,643.069,647.177,640.391,646.226,269484.69658836,0
+MSCI.US,D,20210924,000000,643.426,654.302,639.518,653.935,217406.70262895,0
+MSCI.US,D,20210927,000000,648.468,649.182,622.342,631.49,291304.3813216,0
+MSCI.US,D,20210928,000000,620.06,622.105,589.698,591.078,725629.99316561,0
+MSCI.US,D,20210929,000000,597.903,606.566,593.428,603.828,363162.19664704,0
+MSCI.US,D,20210930,000000,608.67,616.062,598.231,601.496,324783.73961969,0
+MSCI.US,D,20211001,000000,604.473,607.954,588.299,603.828,301996.5307597,0
+MSCI.US,D,20211004,000000,600.782,602.905,573.664,580.689,487435.6315386,0
+MSCI.US,D,20211005,000000,584.787,598.013,584.538,595.343,304918.25205494,0
+MSCI.US,D,20211006,000000,589.34,595.126,581.414,593.181,255032.30494518,0
+MSCI.US,D,20211007,000000,598.47,607.35,597.329,601.654,290886.12870431,0
+MSCI.US,D,20211008,000000,602.558,604.116,591.544,593.36,186484.2284033,0
+MSCI.US,D,20211011,000000,589.36,606.01,587.04,590.491,223475.90084898,0
+MSCI.US,D,20211012,000000,595.84,595.84,585.57,588.547,166805.19080046,0
+MSCI.US,D,20211013,000000,594.619,596.674,586.643,591.573,221295.94805092,0
+MSCI.US,D,20211014,000000,599.661,607.102,598.44,605.752,219455.63653485,0
+MSCI.US,D,20211015,000000,613.194,613.194,607.141,609.146,217672.77176381,0
+MSCI.US,D,20211018,000000,609.185,614.305,606.099,612.846,183112.00368656,0
+MSCI.US,D,20211019,000000,617.48,627.472,615.337,623.85,240397.49469061,0
+MSCI.US,D,20211020,000000,626.153,629.327,611.865,616.349,294642.33955885,0
+MSCI.US,D,20211021,000000,616.31,630.261,614.702,629.267,259252.12111045,0
+MSCI.US,D,20211022,000000,631.55,641.889,631.55,641.79,273066.55153256,0
+MSCI.US,D,20211025,000000,642.315,655.205,633.565,644.687,391104.49499481,0
+MSCI.US,D,20211026,000000,644.826,652.793,634.646,635.887,313519.1384066,0
+MSCI.US,D,20211027,000000,639.24,651.792,629.307,629.834,361754.2474751,0
+MSCI.US,D,20211028,000000,630.011,648.627,630.011,647.961,295045.47461166,0
+MSCI.US,D,20211029,000000,642.613,658.658,642.515,657.397,256499.7165374,0
+MSCI.US,D,20211101,000000,661.405,662.179,635.767,649.708,232278.35472705,0
+MSCI.US,D,20211102,000000,649.608,654.272,645.739,646.97,346922.90888229,0
+MSCI.US,D,20211103,000000,646.642,650.661,631.589,638.397,268871.93130808,0
+MSCI.US,D,20211104,000000,639.23,659.739,638.684,654.233,219451.60518433,0
+MSCI.US,D,20211105,000000,658.251,658.508,645.59,645.987,274284.01939203,0
+MSCI.US,D,20211108,000000,648.061,648.328,638.02,646.453,248243.51065589,0
+MSCI.US,D,20211109,000000,646.642,652.575,641.581,645.471,292265.85842255,0
+MSCI.US,D,20211110,000000,641.631,645.273,629.834,635.787,269860.6200251,0
+MSCI.US,D,20211111,000000,640.43,641.492,633.038,635.083,143033.324574,0
+MSCI.US,D,20211112,000000,637.771,646.433,629.357,646.255,324456.19238929,0
+MSCI.US,D,20211115,000000,648.12,658.241,644.459,654.56,167546.95929763,0
+MSCI.US,D,20211116,000000,654.043,673.273,654.043,668.62,296981.53070277,0
+MSCI.US,D,20211117,000000,669.126,671.437,655.731,659.977,255696.46994468,0
+MSCI.US,D,20211118,000000,662.626,663.728,655.066,658.995,172389.61911949,0
+MSCI.US,D,20211119,000000,658.568,661.298,648.825,650.521,279701.14666415,0
+MSCI.US,D,20211122,000000,650.641,651.593,630.638,630.736,383128.467975,0
+MSCI.US,D,20211123,000000,629.497,632.751,616.022,626.223,346751.57648484,0
+MSCI.US,D,20211124,000000,621.758,641.234,619.207,636.422,416635.03788915,0
+MSCI.US,D,20211126,000000,625.229,633.802,612.926,615.03,230477.34887863,0
+MSCI.US,D,20211129,000000,628.832,643.159,625.13,639.25,380532.27823491,0
+MSCI.US,D,20211130,000000,632.978,643.596,622.232,623.364,545176.66515232,0
+MSCI.US,D,20211201,000000,632.463,635.985,609.811,610.387,320301.88567009,0
+MSCI.US,D,20211202,000000,610.584,630.795,610.584,623.493,451162.54732454,0
+MSCI.US,D,20211203,000000,626.52,627.383,586.9,597.616,427142.75304059,0
+MSCI.US,D,20211206,000000,599.234,605.98,587.277,602.269,376984.6897702,0
+MSCI.US,D,20211207,000000,616.151,631.085,614.752,630.905,305310.30089379,0
+MSCI.US,D,20211208,000000,629.724,640.728,625.716,639.835,261149.87937154,0
+MSCI.US,D,20211209,000000,637.603,637.603,613.273,613.938,350457.39545778,0
+MSCI.US,D,20211210,000000,620.407,624.247,614.543,622.065,194494.5219026,0
+MSCI.US,D,20211213,000000,620.655,627.869,613.819,615.744,495294.7493931,0
+MSCI.US,D,20211214,000000,607.627,609.89,581.075,585.352,525689.11669957,0
+MSCI.US,D,20211215,000000,588.329,597.061,583.526,596.594,447782.25990675,0
+MSCI.US,D,20211216,000000,601.922,609.017,586.286,589.36,409719.25605823,0
+MSCI.US,D,20211217,000000,586.75,591.068,575.827,584.509,591544.25108869,0
+MSCI.US,D,20211220,000000,573.981,576.67,567.631,573.694,466550.21229024,0
+MSCI.US,D,20211221,000000,579.994,589.897,573.178,588.905,275558.93399655,0
+MSCI.US,D,20211222,000000,589.6,599.611,586.096,598.33,268215.82900964,0
+MSCI.US,D,20211223,000000,603.292,610.644,602.061,605.355,185532.82967867,0
+MSCI.US,D,20211227,000000,609.285,613.958,605.038,612.788,177890.39691506,0
+MSCI.US,D,20211228,000000,614.593,617.133,608.69,609.027,133282.4954842,0
+MSCI.US,D,20211229,000000,610.257,613.075,605.167,608.838,157402.06569371,0
+MSCI.US,D,20211230,000000,610.783,612.599,606.328,606.616,168301.82968401,0
+MSCI.US,D,20211231,000000,605.514,610.307,604.601,606.764,151345.9693629,0
+MSCI.US,D,20220103,000000,608.381,611.16,583.299,589.817,300383.99054847,0
+MSCI.US,D,20220104,000000,599.313,600.454,578.377,585.412,385548.28612948,0
+MSCI.US,D,20220105,000000,584.469,586.106,559.744,560.646,553789.64555557,0
+MSCI.US,D,20220106,000000,557.154,560.527,544.899,557.531,712447.47693878,0
+MSCI.US,D,20220107,000000,557.531,560.685,546.339,546.656,557033.87489305,0
+MSCI.US,D,20220110,000000,537.229,539.8,523.258,536.614,1091759.2638013,0
+MSCI.US,D,20220111,000000,538.986,550.088,534.124,547.965,683326.00856154,0
+MSCI.US,D,20220112,000000,555.259,562.501,549.633,553.671,538054.27660684,0
+MSCI.US,D,20220113,000000,553.631,558.583,525.422,528.25,602421.84265109,0
+MSCI.US,D,20220114,000000,525.124,525.154,512.285,521.642,569793.09931443,0
+MSCI.US,D,20220118,000000,508.713,517.822,503.602,511.69,655219.43267975,0
+MSCI.US,D,20220119,000000,517.365,526.9,507.87,508.435,529757.75722004,0
+MSCI.US,D,20220120,000000,515.004,527.536,509.774,510.857,578689.28209227,0
+MSCI.US,D,20220121,000000,508.762,510.984,494.742,495.972,654593.56551027,0
+MSCI.US,D,20220124,000000,485.456,503.424,470.403,502.164,920304.91800434,0
+MSCI.US,D,20220125,000000,490.476,498.304,484.899,488.153,710441.88005106,0
+MSCI.US,D,20220126,000000,498.632,507.423,480.931,487.369,872137.33405718,0
+MSCI.US,D,20220127,000000,486.527,511.898,483.948,487.032,1088670.2414592,0
+MSCI.US,D,20220128,000000,478.817,504.615,472.834,503.215,556126.82102423,0
+MSCI.US,D,20220131,000000,506.163,532.001,506.143,530.929,823398.30617266,0
+MSCI.US,D,20220201,000000,533.29,540.94,521.999,540.127,899107.06909005,0
+MSCI.US,D,20220202,000000,555.803,555.803,534.203,544.512,640826.50345687,0
+MSCI.US,D,20220203,000000,534.779,540.92,528.994,535.086,667144.16754182,0
+MSCI.US,D,20220204,000000,532.268,557.779,527.386,549.344,687589.16174499,0
+MSCI.US,D,20220207,000000,546.407,555.576,540.454,545.128,620380.50141607,0
+MSCI.US,D,20220208,000000,523.825,541.714,519.865,540.861,676474.72833907,0
+MSCI.US,D,20220209,000000,532.745,558.81,530.81,556.043,495558.80285268,0
+MSCI.US,D,20220210,000000,544.264,553.095,535.652,539.839,557921.77984685,0
+MSCI.US,D,20220211,000000,540.683,544.909,524.876,529.093,475280.1018588,0
+MSCI.US,D,20220214,000000,527.953,531.227,516.869,527.813,486523.53848162,0
+MSCI.US,D,20220215,000000,539.869,545.613,534.044,541.09,386075.38521102,0
+MSCI.US,D,20220216,000000,538.241,541.854,529.163,538.34,271057.93113194,0
+MSCI.US,D,20220217,000000,532.011,534.649,524.321,527.346,443652.14129073,0
+MSCI.US,D,20220218,000000,529.123,534.198,519.47,522.901,315326.19128081,0
+MSCI.US,D,20220222,000000,517.415,528.979,511.988,517.256,601794.96764397,0
+MSCI.US,D,20220223,000000,521.999,526.752,503.772,505.438,677353.56275419,0
+MSCI.US,D,20220224,000000,488.123,506.015,486.378,504.516,1497558.031471,0
+MSCI.US,D,20220225,000000,506.986,513.436,496.931,509.219,918754.86372629,0
+MSCI.US,D,20220228,000000,500.944,505.235,492.778,497.789,904566.5255427,0
+MSCI.US,D,20220301,000000,498.364,510.003,493.314,496.489,842124.93721323,0
+MSCI.US,D,20220302,000000,502.68,510.787,500.061,507.116,661151.56498183,0
+MSCI.US,D,20220303,000000,512.235,514.98,501.063,503.167,361057.83167137,0
+MSCI.US,D,20220304,000000,501.271,501.271,487.371,493.909,587276.05871708,0
+MSCI.US,D,20220307,000000,493.334,493.691,463.279,463.765,721681.28532335,0
+MSCI.US,D,20220308,000000,464.371,469.956,447.345,462.376,804795.63916083,0
+MSCI.US,D,20220309,000000,476.077,491.398,471.459,484.335,600250.96039172,0
+MSCI.US,D,20220310,000000,473.479,477.418,454.885,461.641,775540.12837853,0
+MSCI.US,D,20220311,000000,465.472,469.669,450.946,453.078,667788.17578869,0
+MSCI.US,D,20220314,000000,456.422,458.328,449.042,453.773,571429.82762883,0
+MSCI.US,D,20220315,000000,461.196,470.591,456.422,467.278,475606.64125157,0
+MSCI.US,D,20220316,000000,475.949,489.761,472.923,489.127,553553.81154968,0
+MSCI.US,D,20220317,000000,483.223,494.574,482.032,494.564,419132.4595413,0
+MSCI.US,D,20220318,000000,496.588,518.676,494.936,516.293,864841.59743898,0
+MSCI.US,D,20220321,000000,509.893,515.946,498.126,503.057,425221.81451397,0
+MSCI.US,D,20220322,000000,508.306,510.916,499.902,505.796,491917.4854882,0
+MSCI.US,D,20220323,000000,500.08,501.45,486.944,487.429,579302.04737254,0
+MSCI.US,D,20220324,000000,489.861,495.119,486.884,491.874,481308.98657354,0
+MSCI.US,D,20220325,000000,494.891,495.099,482.777,486.497,363166.22799756,0
+MSCI.US,D,20220328,000000,489.563,503.871,488.398,503.861,960373.51874058,0
+MSCI.US,D,20220329,000000,513.247,522.197,506.828,512.752,725967.61877234,0
+MSCI.US,D,20220330,000000,506.966,510.063,502.395,506.312,562671.71860657,0
+MSCI.US,D,20220331,000000,509.358,513.674,498.969,498.969,924163.92829735,0
+MSCI.US,D,20220401,000000,501.073,512.255,496.776,511.988,731691.12868459,0
+MSCI.US,D,20220404,000000,514.171,523.635,511.68,515.469,616173.78714002,0
+MSCI.US,D,20220405,000000,512.761,513.188,506.53,509.239,555039.36421927,0
+MSCI.US,D,20220406,000000,503.048,505.726,496.648,502.71,622470.75666488,0
+MSCI.US,D,20220407,000000,500.447,508.921,499.416,506.035,778509.21804247,0
+MSCI.US,D,20220408,000000,506.877,507.88,501.38,502.551,592745.59354607,0
+MSCI.US,D,20220411,000000,498.096,498.096,482.092,482.31,583938.10047984,0
+MSCI.US,D,20220412,000000,484.869,493.07,474.749,476.575,512301.00159581,0
+MSCI.US,D,20220413,000000,473.29,490.823,473.29,489.434,480530.93592163,0
+MSCI.US,D,20220414,000000,490.625,492.798,478.559,478.946,443488.87159434,0
+MSCI.US,D,20220418,000000,477.666,480.444,471.307,474.293,301921.95077493,0
+MSCI.US,D,20220419,000000,474.471,487.871,471.366,486.705,471660.95692221,0
+MSCI.US,D,20220420,000000,491.2,494.514,483.521,489.702,387114.46580964,0
+MSCI.US,D,20220421,000000,495.516,496.102,469.857,471.087,424906.36133515,0
+MSCI.US,D,20220422,000000,462.644,468.731,452.127,452.494,486987.14379235,0
+MSCI.US,D,20220425,000000,448.326,460.323,446.903,458.705,730484.74703906,0
+MSCI.US,D,20220426,000000,446.501,458.407,425.872,426.468,809187.79556117,0
+MSCI.US,D,20220427,000000,426.269,432.233,412.1,414.531,793358.69771266,0
+MSCI.US,D,20220428,000000,423.243,435.469,419.21,430.01,621171.6539572,0
+MSCI.US,D,20220429,000000,425.425,429.127,417.284,417.974,636905.00723068,0
+MSCI.US,D,20220502,000000,415.583,422.846,407.72,420.454,750674.75832133,0
+MSCI.US,D,20220503,000000,421.694,430.611,420.763,428.552,679750.20064313,0
+MSCI.US,D,20220504,000000,428.492,430.993,409.818,429.375,627745.77883087,0
+MSCI.US,D,20220505,000000,424.602,425.208,402.079,412.814,780501.71304097,0
+MSCI.US,D,20220506,000000,407.467,409.243,391.938,402.456,862596.13519484,0
+MSCI.US,D,20220509,000000,392.414,397.028,373.484,376.131,1286085.4768194,0
+MSCI.US,D,20220510,000000,385.955,392.256,377.382,385.865,830914.75923227,0
+MSCI.US,D,20220511,000000,384.08,397.475,381.727,384.387,791603.04455768,0
+MSCI.US,D,20220512,000000,377.891,392.307,377.593,385.999,658715.28460401,0
+MSCI.US,D,20220513,000000,393.6,408.792,392.685,406.056,679412.963318,0
+MSCI.US,D,20220516,000000,398.962,401.708,393.929,397.958,700503.6486548,0
+MSCI.US,D,20220517,000000,411.837,411.837,395.381,405.668,683105.8183877,0
+MSCI.US,D,20220518,000000,398.226,403.777,396.127,397.46,899338.86637042,0
+MSCI.US,D,20220519,000000,393.57,411.309,392.983,407.926,827688.02977727,0
+MSCI.US,D,20220520,000000,412.563,415.483,405.399,414.911,673801.31120746,0
+MSCI.US,D,20220523,000000,417.508,418.014,408.613,415.548,389814.32350289,0
+MSCI.US,D,20220524,000000,410.503,414.563,401.062,412.493,397065.34595057,0
+MSCI.US,D,20220525,000000,410.454,417.408,407.926,414.672,474750.99523792,0
+MSCI.US,D,20220526,000000,418.074,432.351,417.115,430.571,413224.85355959,0
+MSCI.US,D,20220527,000000,436.659,446.051,436.659,445.882,543257.77884849,0
+MSCI.US,D,20220531,000000,440.669,446.429,436.281,440.091,833060.46046521,0
+MSCI.US,D,20220601,000000,422.929,447.483,422.929,429.247,603628.01869499,0
+MSCI.US,D,20220602,000000,431.685,449.613,428.809,449.314,419444.61054687,0
+MSCI.US,D,20220603,000000,441.604,442.479,433.461,436.212,299971.60234076,0
+MSCI.US,D,20220606,000000,441.017,443.882,433.386,436.42,357188.74301644,0
+MSCI.US,D,20220607,000000,431.446,444.518,431.446,444.012,235093.34535012,0
+MSCI.US,D,20220608,000000,439.485,445.215,432.62,433.306,274577.94679346,0
+MSCI.US,D,20220609,000000,431.436,434.948,424.462,424.9,240758.26945812,0
+MSCI.US,D,20220610,000000,414.523,416.692,405.738,407.956,480385.76538509,0
+MSCI.US,D,20220613,000000,394.715,396.316,386.645,390.994,960680.06375566,0
+MSCI.US,D,20220614,000000,391.053,395.923,387.129,389.004,527798.84826278,0
+MSCI.US,D,20220615,000000,394.983,402.392,385.869,395.361,438547.14473292,0
+MSCI.US,D,20220616,000000,382.994,386.109,377.691,383.79,682923.88949069,0
+MSCI.US,D,20220617,000000,382.278,394.297,381.432,384.735,746396.97190663,0
+MSCI.US,D,20220621,000000,397.072,400.071,391.948,398.206,593164.59428685,0
+MSCI.US,D,20220622,000000,393.311,405.539,393.311,398.824,567761.89255129,0
+MSCI.US,D,20220623,000000,403.679,415.488,402.062,414.582,343473.71649874,0
+MSCI.US,D,20220624,000000,418.184,430.709,415.696,429.854,634054.37030489,0
+MSCI.US,D,20220627,000000,433.266,434.53,426.472,427.586,373348.25062544,0
+MSCI.US,D,20220628,000000,426.84,434.58,410.334,411.011,323255.48576196,0
+MSCI.US,D,20220629,000000,411.15,415.04,402.37,413.139,375345.44796445,0
+MSCI.US,D,20220630,000000,408.404,415.498,397.371,410.046,430120.11781285,0
+MSCI.US,D,20220701,000000,408.902,415.607,405.628,415.587,350248.3063653,0
+MSCI.US,D,20220705,000000,410.951,420.706,404.947,419.855,351464.5161188,0
+MSCI.US,D,20220706,000000,422.8,427.735,419.149,424.064,420414.56295358,0
+MSCI.US,D,20220707,000000,422.87,433.555,422.87,433.266,404425.92778927,0
+MSCI.US,D,20220708,000000,430.551,437.455,427.35,431.735,311956.79663882,0
+MSCI.US,D,20220711,000000,427.884,432.769,423.855,429.645,278872.87594773,0
+MSCI.US,D,20220712,000000,429.317,435.923,416.104,418.174,327886.12901349,0
+MSCI.US,D,20220713,000000,410.016,418.174,406.564,411.607,493928.91432604,0
+MSCI.US,D,20220714,000000,405.419,410.632,401.738,408.016,647907.09991037,0
+MSCI.US,D,20220715,000000,414.901,420.403,413.061,416.732,587892.67680167,0
+MSCI.US,D,20220718,000000,422.064,425.731,407.613,409.906,361524.88258385,0
+MSCI.US,D,20220719,000000,416.314,425.476,415.946,423.924,987752.28978919,0
+MSCI.US,D,20220720,000000,426.372,433.784,423.487,432.103,713721.13481879,0
+MSCI.US,D,20220721,000000,432.978,446.359,431.495,445.185,440895.13314958,0
+MSCI.US,D,20220722,000000,447.703,448.763,434.61,437.654,401639.70180855,0
+MSCI.US,D,20220725,000000,438.589,438.589,430.336,436.231,432908.35405764,0
+MSCI.US,D,20220726,000000,432.113,443.692,430.102,440.629,660744.6461679,0
+MSCI.US,D,20220727,000000,446.359,454.219,445.036,450.657,508311.34851012,0
+MSCI.US,D,20220728,000000,453.781,474.933,450.891,471.868,502304.67951271,0
+MSCI.US,D,20220729,000000,472.615,480.817,471.61,478.882,660528.54278195,0
+MSCI.US,D,20220801,000000,474.535,481.787,472.356,474.425,518612.94666181,0
+MSCI.US,D,20220802,000000,470.098,482.713,469.45,475.251,308696.14834102,0
+MSCI.US,D,20220803,000000,479.3,494.582,475.639,493.796,548257.30555417,0
+MSCI.US,D,20220804,000000,493.139,495.368,486.016,494.223,448641.68568691,0
+MSCI.US,D,20220805,000000,487.11,494.055,485.707,493.647,263601.9050512,0
+MSCI.US,D,20220808,000000,501.287,503.844,495.149,498.263,294930.86522195,0
+MSCI.US,D,20220809,000000,495.915,497.566,489.995,492.403,229970.18740502,0
+MSCI.US,D,20220810,000000,507.894,511.355,501.317,509.505,278638.68018528,0
+MSCI.US,D,20220811,000000,515.549,515.549,499.043,499.781,236307.29754746,0
+MSCI.US,D,20220812,000000,504.1,505.935,497.767,505.356,331832.49416208,0
+MSCI.US,D,20220815,000000,503.651,508.897,501.098,507.271,370034.55137859,0
+MSCI.US,D,20220816,000000,500.749,504.858,494.545,502.275,230550.91931964,0
+MSCI.US,D,20220817,000000,496.47,503.556,492.042,501.148,296081.98628663,0
+MSCI.US,D,20220818,000000,500.649,501.128,497.238,498.644,161404.19307909,0
+MSCI.US,D,20220819,000000,493.678,494.166,476.509,477.212,339695.50026947,0
+MSCI.US,D,20220822,000000,469.083,473.731,465.568,471.617,364484.72495619,0
+MSCI.US,D,20220823,000000,469.911,473.442,464.047,466.251,197442.469732,0
+MSCI.US,D,20220824,000000,467.617,471.294,465.393,466.64,215945.90185466,0
+MSCI.US,D,20220825,000000,468.744,474.828,462.636,474.509,174916.29079693,0
+MSCI.US,D,20220826,000000,475.865,475.865,453.984,455.201,348044.80553042,0
+MSCI.US,D,20220829,000000,450.563,456.677,450.563,454.782,310707.05732495,0
+MSCI.US,D,20220830,000000,456.896,458.706,447.93,451.83,242594.09279018,0
+MSCI.US,D,20220831,000000,456.328,457.953,447.85,448.04,339555.12525608,0
+MSCI.US,D,20220901,000000,444.799,456.417,439.518,455.689,518078.05121857,0
+MSCI.US,D,20220902,000000,460.985,462.75,449.149,450.743,503256.4551615,0
+MSCI.US,D,20220906,000000,451.471,459.09,449.087,456.457,400362.57302236,0
+MSCI.US,D,20220907,000000,456.707,473.322,455.659,473.033,342799.79342282,0
+MSCI.US,D,20220908,000000,470.56,482.747,469.074,481.61,332081.15847152,0
+MSCI.US,D,20220909,000000,484.702,492.969,483.545,489.948,429980.69816983,0
+MSCI.US,D,20220912,000000,490.526,497.537,490.526,495.243,416380.36472928,0
+MSCI.US,D,20220913,000000,478.658,481.59,469.423,470.51,433627.44048207,0
+MSCI.US,D,20220914,000000,473.851,474.659,460.506,467.857,332502.2835117,0
+MSCI.US,D,20220915,000000,463.109,466.904,452.219,454.971,340599.9164272,0
+MSCI.US,D,20220916,000000,450.872,455.899,445.138,455.46,643499.11497144,0
+MSCI.US,D,20220919,000000,450.613,450.852,441.258,450.174,423202.59038023,0
+MSCI.US,D,20220920,000000,446.075,452.278,442.021,446.574,322383.25040333,0
+MSCI.US,D,20220921,000000,448.818,452.957,438.396,438.396,298117.42398084,0
+MSCI.US,D,20220922,000000,435.982,436.241,420.304,425.949,558963.27654824,0
+MSCI.US,D,20220923,000000,421.321,424.782,414.001,421.202,506464.02421755,0
+MSCI.US,D,20220926,000000,422.159,428.926,416.973,419.636,542032.04457559,0
+MSCI.US,D,20220927,000000,427.714,432.631,412.236,415.786,447736.13200683,0
+MSCI.US,D,20220928,000000,420.374,431.564,416.499,427.994,469040.04564671,0
+MSCI.US,D,20220929,000000,422,424.762,419.187,422.089,378571.35755028,0
+MSCI.US,D,20220930,000000,420.992,429.978,419.965,420.663,503230.38551615,0
+MSCI.US,D,20221003,000000,423.735,431.823,419.656,430.427,307830.37222904,0
+MSCI.US,D,20221004,000000,439.423,449.8,437.767,449.656,376435.65198935,0
+MSCI.US,D,20221005,000000,442.944,450.134,440.161,446.285,320711.78506527,0
+MSCI.US,D,20221006,000000,442.854,446.793,435.434,435.483,342449.858568,0
+MSCI.US,D,20221007,000000,429.998,432.731,415.058,418.718,399368.91846326,0
+MSCI.US,D,20221010,000000,416.205,418.08,402.272,405.833,471645.00482383,0
+MSCI.US,D,20221011,000000,403.589,408.276,392.728,398.283,503280.51944951,0
+MSCI.US,D,20221012,000000,399.031,403.559,393.955,400.577,517407.25919028,0
+MSCI.US,D,20221013,000000,389.836,407.329,383.971,404.995,559247.03461103,0
+MSCI.US,D,20221014,000000,410.77,411.677,386.191,387.682,409799.78463711,0
+MSCI.US,D,20221017,000000,397.675,405.09,397.675,401.883,439174.25886847,0
+MSCI.US,D,20221018,000000,416.395,416.634,404.187,407.469,301043.24033144,0
+MSCI.US,D,20221019,000000,400.717,403.01,394.224,397.725,261698.12943443,0
+MSCI.US,D,20221020,000000,396.648,398.403,389.337,392.608,543426.77060152,0
+MSCI.US,D,20221021,000000,393.636,401.19,387.083,400.407,776069.27762073,0
+MSCI.US,D,20221024,000000,404.596,411.578,396.219,411.049,645070.31244278,0
+MSCI.US,D,20221025,000000,419.516,447.551,415.208,447.222,737532.32572941,0
+MSCI.US,D,20221026,000000,444.809,459.963,443.662,450.394,603680.73974356,0
+MSCI.US,D,20221027,000000,454.542,462.99,451.401,454.004,439399.86156856,0
+MSCI.US,D,20221028,000000,454.343,474.768,453.685,473.003,445085.04961102,0
+MSCI.US,D,20221031,000000,470.819,477.202,467.298,467.607,710128.1150789,0
+MSCI.US,D,20221101,000000,477.212,482.827,465.134,468.824,380137.54162829,0
+MSCI.US,D,20221102,000000,468.006,473.282,451.67,452.528,418984.32122774,0
+MSCI.US,D,20221103,000000,445.786,457.524,443.682,449.945,368246.77531515,0
+MSCI.US,D,20221104,000000,457.584,465.334,450.603,459.679,430664.52502079,0
+MSCI.US,D,20221107,000000,461.215,463.758,454.348,460.955,318874.87774714,0
+MSCI.US,D,20221108,000000,463.748,471.502,458.592,466.65,366711.67427582,0
+MSCI.US,D,20221109,000000,463.39,469.9,460.3,465.13,301065,0
+MSCI.US,D,20221110,000000,489.89,512.37,489.61,509.7,578831,0
+MSCI.US,D,20221111,000000,513.91,522.24,509.01,512.37,509795,0
+MSCI.US,D,20221114,000000,507.96,511.05,491.45,492.24,630569,0
+MSCI.US,D,20221115,000000,507.46,509.9,499.54,503.02,409260,0
+MSCI.US,D,20221116,000000,500.63,508.62,495.65,507.21,322658,0
+MSCI.US,D,20221117,000000,498.55,502.05,487.37,491.09,210094,0
+MSCI.US,D,20221118,000000,503.49,503.49,480.77,490.31,612564,0
+MSCI.US,D,20221121,000000,488.46,494.245,484.18,493.37,275629,0
+MSCI.US,D,20221122,000000,494.77,503.65,492.3785,502.67,236094,0
+MSCI.US,D,20221123,000000,503.21,514.36,500.16,508.75,269087,0
+MSCI.US,D,20221125,000000,509.74,513.455,506.04,512.26,94693,0
+MSCI.US,D,20221128,000000,507.3,512.74,493.61,495.96,330638,0
+MSCI.US,D,20221129,000000,494.75,499.18,484.79,486.32,392082,0
+MSCI.US,D,20221130,000000,486.32,508.17,483.08,507.83,481645,0
+MSCI.US,D,20221201,000000,513.5,523.36,509.31,521.39,406694,0
+MSCI.US,D,20221202,000000,511.03,521.12,506.23,518.83,440041,0
+MSCI.US,D,20221205,000000,512.11,512.11,500.735,504.49,430979,0
+MSCI.US,D,20221206,000000,505.23,505.86,495.655,499.9,377723,0
+MSCI.US,D,20221207,000000,500,503.29,496.49,500.4,428825,0
+MSCI.US,D,20221208,000000,501.19,505.87,498.47,499.98,210995,0
+MSCI.US,D,20221209,000000,497.36,499.59,488.66,492.55,332071,0
+MSCI.US,D,20221212,000000,490.76,497.29,490.67,497.27,284955,0
+MSCI.US,D,20221213,000000,524.72,527.28,504.99,512.02,499011,0
+MSCI.US,D,20221214,000000,507.58,517.15,493.06,498.48,544697,0
+MSCI.US,D,20221215,000000,489.65,493.04,474.975,476.68,860049,0
+MSCI.US,D,20221216,000000,472.27,475.11,467.14,471.59,1062195,0
+MSCI.US,D,20221219,000000,471.91,473.58,460.78,461.94,564644,0
+MSCI.US,D,20221220,000000,460.36,463.74,450,458,686762,0
+MSCI.US,D,20221221,000000,462.67,472.36,459.78,472.36,440768,0
+MSCI.US,D,20221222,000000,466.45,468.155,454.6,462.32,361715,0
+MSCI.US,D,20221223,000000,461.61,467.595,459.8101,463.82,347188,0
+MSCI.US,D,20221227,000000,462.82,468.55,455.21,460.43,399724,0
+MSCI.US,D,20221228,000000,460.59,464.5,453.94,454.44,210957,0
+MSCI.US,D,20221229,000000,460.13,473.42,458.5,471.92,272498,0
+MSCI.US,D,20221230,000000,466.34,469.43,459.49,465.17,354442,0
+MSCI.US,D,20230103,000000,469.57,476.99,456.345,461.16,344995,0
+MSCI.US,D,20230104,000000,466.02,475.15,462.38,474.12,427221,0
+MSCI.US,D,20230105,000000,467.98,471.8499,459.08,459.12,324991,0
+MSCI.US,D,20230106,000000,465.45,473.16,455.475,469.01,366294,0
+MSCI.US,D,20230109,000000,475.83,491.825,472.7206,480.54,312128,0
+MSCI.US,D,20230110,000000,479.83,489.97,477.0067,488.08,270845,0
+MSCI.US,D,20230111,000000,494.26,504.41,491.3501,504.12,364160,0
+MSCI.US,D,20230112,000000,505.12,506.8,494.8401,504.05,303042,0
+MSCI.US,D,20230113,000000,496.54,506.58,496.54,505.24,320577,0
+MSCI.US,D,20230117,000000,505.54,512.08,499.32,510.28,332323,0
+MSCI.US,D,20230118,000000,513.81,525.84,505.23,506.34,407762,0
+MSCI.US,D,20230119,000000,500.3,503.12,492.56,495.79,343937,0
+MSCI.US,D,20230120,000000,498.35,512.72,495.89,511.76,345704,0
+MSCI.US,D,20230123,000000,510.77,521.34,509.16,514.98,321131,0
+MSCI.US,D,20230124,000000,512.31,523.01,510.77,519.84,319084,0
+MSCI.US,D,20230125,000000,508.42,514.07,497.27,508.64,372704,0
+MSCI.US,D,20230126,000000,512,519.1,506.74,515.21,622181,0
+MSCI.US,D,20230127,000000,511.2,524.425,506.3,519.92,481181,0
+MSCI.US,D,20230130,000000,512.94,516.8211,504.46,506.56,628346,0
+MSCI.US,D,20230131,000000,514.65,531.96,499.04,531.56,754030,0
+MSCI.US,D,20230201,000000,542.58,560.38,529.26,554.52,913681,0
+MSCI.US,D,20230202,000000,563.85,572.5,558.89,568.44,903454,0
+MSCI.US,D,20230203,000000,558.19,569.45,556.05,567.43,494203,0
+MSCI.US,D,20230206,000000,559.2,565,551.61,553.4,610087,0
+MSCI.US,D,20230207,000000,551.94,562.825,545.96,560.4,279995,0
+MSCI.US,D,20230208,000000,555.04,560.31,553.73,556.9,213067,0
+MSCI.US,D,20230209,000000,561.07,566.27,553.55,555.59,727218,0
+MSCI.US,D,20230210,000000,548.82,550.5436,540.825,549.33,413921,0
+MSCI.US,D,20230213,000000,552.97,562.87,547.74,562.1,403384,0
+MSCI.US,D,20230214,000000,561.43,570.43,557.06,561.82,260206,0
+MSCI.US,D,20230215,000000,555.86,567.07,553.6251,567.06,349507,0
+MSCI.US,D,20230216,000000,553.44,560.77,551.76,552.99,265724,0
+MSCI.US,D,20230217,000000,547.69,550.11,538.49,544.83,438771,0
+MSCI.US,D,20230221,000000,535.7,537.91,523.09,524.82,572348,0
+MSCI.US,D,20230222,000000,527.49,527.79,520.12,524.05,386034,0
+MSCI.US,D,20230223,000000,529.06,530.47,519.67,527.78,195351,0
+MSCI.US,D,20230224,000000,520.14,522.12,512.02,518.16,298265,0
+MSCI.US,D,20230227,000000,526,530.69,523.705,525.79,364748,0
+MSCI.US,D,20230228,000000,525.9,531.895,521.14,522.15,335763,0
+MSCI.US,D,20230301,000000,519.22,522.49,514.37,515.45,375491,0
+MSCI.US,D,20230302,000000,510.65,517.29,508.47,517.29,387066,0
+MSCI.US,D,20230303,000000,521.61,537.28,520.53,536.67,382681,0
+MSCI.US,D,20230306,000000,537.95,545.495,537.86,542.91,568009,0
+MSCI.US,D,20230307,000000,542.92,547.915,531.48,533.98,406564,0
+MSCI.US,D,20230308,000000,532.12,537.82,527.48,535.85,254702,0
+MSCI.US,D,20230309,000000,537.08,545.245,532.375,535.04,499244,0
+MSCI.US,D,20230310,000000,535,536.85,519.11,522.27,595355,0
+MSCI.US,D,20230313,000000,517.8,534.135,513.835,528.28,786329,0
+MSCI.US,D,20230314,000000,540.65,558.28,540.3837,548.25,638969,0
+MSCI.US,D,20230315,000000,534.95,538.345,520.55,536.77,506396,0
+MSCI.US,D,20230316,000000,533.97,560.25,533.97,546.57,456676,0
+MSCI.US,D,20230317,000000,547.08,548.57,532.51,537.09,999626,0
+MSCI.US,D,20230320,000000,540.49,545.105,534.02,544.33,353294,0
+MSCI.US,D,20230321,000000,550.29,556.36,549.43,554.33,470757,0
+MSCI.US,D,20230322,000000,552.68,563.81,546.65,547.18,414351,0
+MSCI.US,D,20230323,000000,546.31,555.71,541.61,546.96,457526,0
+MSCI.US,D,20230324,000000,541.75,544.995,536.27,543.1,323338,0
+MSCI.US,D,20230327,000000,548.4,548.4,538.9,540.35,413215,0
+MSCI.US,D,20230328,000000,540.27,543.15,534.72,542.9,222214,0
+MSCI.US,D,20230329,000000,549.55,552.055,543.46,550.93,276387,0
+MSCI.US,D,20230330,000000,556.54,556.54,545.415,548.72,328136,0
+MSCI.US,D,20230331,000000,553.5,559.79,550.125,559.69,347072,0
+MSCI.US,D,20230403,000000,553.55,558.535,550.01,557.37,330112,0
+MSCI.US,D,20230404,000000,560.22,563.06,549.48,550.38,456964,0
+MSCI.US,D,20230405,000000,546.46,550.99,536.27,538.37,318648,0
+MSCI.US,D,20230406,000000,534.21,537.39,532.36,533.65,333499,0
+MSCI.US,D,20230410,000000,528.32,529.05,512.58,528.44,443976,0
+MSCI.US,D,20230411,000000,530.34,535.37,525.595,529.67,391615,0
+MSCI.US,D,20230412,000000,535.78,539.02,529.74,530.83,375820,0
+MSCI.US,D,20230413,000000,534.16,543.15,530.13,542.61,301528,0
+MSCI.US,D,20230414,000000,541.12,553.04,538.31,540.03,538414,0
+MSCI.US,D,20230417,000000,537.19,544.97,534.37,537.57,476979,0
+MSCI.US,D,20230418,000000,542.13,548.4,537.6081,544.46,406562,0
+MSCI.US,D,20230419,000000,542.48,547.2,539.55,545.48,230137,0
+MSCI.US,D,20230420,000000,540.37,550.65,539,546.58,208226,0
+MSCI.US,D,20230421,000000,547.54,548.13,543.07,544.6,373594,0
+MSCI.US,D,20230424,000000,545.71,548.39,541.23,544.61,388961,0
+MSCI.US,D,20230425,000000,535.79,539.03,471.0001,471.15,1532708,0
+MSCI.US,D,20230426,000000,463.3,467.62,455,458.22,1601047,0
+MSCI.US,D,20230427,000000,466.49,469.17,459.12,464.29,1210627,0
+MSCI.US,D,20230428,000000,462.63,486.1,462.63,482.45,1107628,0
+MSCI.US,D,20230501,000000,482.83,489.31,480.14,483.03,648430,0
+MSCI.US,D,20230502,000000,479.5,480.24,466.1,468.49,659213,0
+MSCI.US,D,20230503,000000,468.34,476.59,465.18,465.77,492738,0
+MSCI.US,D,20230504,000000,464.19,467.92,461.155,461.55,453172,0
+MSCI.US,D,20230505,000000,467.65,474.316,464.84,473.65,423688,0
+MSCI.US,D,20230508,000000,474.82,479,471.555,472.88,461058,0
+MSCI.US,D,20230509,000000,468.79,476.2799,468.79,472.87,353770,0
+MSCI.US,D,20230510,000000,479,482.935,470.83,476.07,559622,0
+MSCI.US,D,20230511,000000,473.35,475.69,467.155,470.4,338706,0
+MSCI.US,D,20230512,000000,472.24,474.95,463.63,469.63,443375,0
+MSCI.US,D,20230515,000000,468.63,469.84,462.28,463.56,442547,0
+MSCI.US,D,20230516,000000,460.55,462.03,455.15,456.98,470346,0
+MSCI.US,D,20230517,000000,461.65,463.31,457.79,461.27,389548,0
+MSCI.US,D,20230518,000000,461.7,474.36,457.66,472.25,466438,0
+MSCI.US,D,20230519,000000,473.67,475.29,467.87,469.84,345489,0
+MSCI.US,D,20230522,000000,469.3,475.48,469.28,472.42,274000,0
+MSCI.US,D,20230523,000000,467.72,471.81,457.13,460.1,613857,0
+MSCI.US,D,20230524,000000,455.87,460.9,451.545,457.19,536461,0
+MSCI.US,D,20230525,000000,460.78,469.38,460,466.51,491920,0
+MSCI.US,D,20230526,000000,470.44,478.57,468.505,475.83,393215,0
+MSCI.US,D,20230530,000000,480.72,486.5,469.6,471.41,418223,0
+MSCI.US,D,20230531,000000,468.97,471.69,465.6,470.53,723421,0
+MSCI.US,D,20230601,000000,471.17,472,458.18,466.97,414735,0
+MSCI.US,D,20230602,000000,472.53,479.635,471.3,478.76,423576,0
+MSCI.US,D,20230605,000000,477.84,483.56,477.55,480.81,358562,0
+MSCI.US,D,20230606,000000,478.17,481.16,473.36,477.24,401733,0
+MSCI.US,D,20230607,000000,479.44,483.83,471.37,472.49,465321,0
+MSCI.US,D,20230608,000000,474.34,481.72,471.92,480.87,319519,0
+MSCI.US,D,20230609,000000,482.26,482.26,473.2,473.85,393629,0
+MSCI.US,D,20230612,000000,477.46,477.46,470.73,474.18,1044748,0
+MSCI.US,D,20230613,000000,477.19,482.47,471.655,479.99,1373760,0
+MSCI.US,D,20230614,000000,480.49,488.9,473.26,486.2,733932,0
+MSCI.US,D,20230615,000000,481.55,489.7,478.8,487.55,457556,0
+MSCI.US,D,20230616,000000,491.65,492.452,477.4,477.73,628448,0
+MSCI.US,D,20230620,000000,476.11,478.185,468.45,473.78,559108,0
+MSCI.US,D,20230621,000000,467.76,478.27,465.2,474.65,438990,0
+MSCI.US,D,20230622,000000,471.81,471.81,463.72,467.2,348998,0
+MSCI.US,D,20230623,000000,462.65,471.98,460.01,465.15,737229,0
+MSCI.US,D,20230626,000000,463.83,466.425,461.54,463.25,405159,0
+MSCI.US,D,20230627,000000,466.21,469.72,464.2,465.08,456295,0
+MSCI.US,D,20230628,000000,466.31,466.31,456.935,463.32,657662,0
+MSCI.US,D,20230629,000000,464.57,470.7,460.42,462.07,718931,0
+MSCI.US,D,20230630,000000,466.34,473.77,462.4303,469.29,722053,0
+MSCI.US,D,20230703,000000,468.49,472.93,464.5,472.82,255066,0
+MSCI.US,D,20230705,000000,467.82,474.53,465.985,473.32,500184,0
+MSCI.US,D,20230706,000000,466.01,470.2,463.755,469.46,624945,0
+MSCI.US,D,20230707,000000,467.22,475.17,466.91,471.75,426528,0
+MSCI.US,D,20230710,000000,471.39,481,468.54,480.63,794324,0
+MSCI.US,D,20230711,000000,480.18,488.995,478.29,486.65,486133,0
+MSCI.US,D,20230712,000000,494.75,499.34,493.2424,497.75,501718,0
+MSCI.US,D,20230713,000000,499.9,503.89,497.41,497.78,463390,0
+MSCI.US,D,20230714,000000,499.5,500.93,495.21,497.18,437801,0
+MSCI.US,D,20230717,000000,492.71,499.44,490.71,499.25,532398,0
+MSCI.US,D,20230718,000000,500,503.245,493.7625,502.83,443080,0
+MSCI.US,D,20230719,000000,501.29,510.42,501.29,507.94,636900,0
+MSCI.US,D,20230720,000000,504.89,512.43,504.03,509.66,490488,0
+MSCI.US,D,20230721,000000,511.49,514.67,505.015,511.42,550518,0
+MSCI.US,D,20230724,000000,511.22,513.995,500.73,502.75,709129,0
+MSCI.US,D,20230725,000000,508.67,548.915,507.56,548.2,1144845,0
+MSCI.US,D,20230726,000000,550,564.35,547.19,557.25,776069,0
+MSCI.US,D,20230727,000000,555.22,561.44,551.92,553.6,687756,0
+MSCI.US,D,20230728,000000,560.47,563.5,549.58,550.28,411411,0
+MSCI.US,D,20230731,000000,548.9,552.445,543.37,548.08,404905,0
+MSCI.US,D,20230801,000000,546.32,549.01,542.14,545.94,450887,0
+MSCI.US,D,20230802,000000,540.62,545.51,532.845,545.25,613605,0
+MSCI.US,D,20230803,000000,542.68,548.115,539.52,543.78,441139,0
+MSCI.US,D,20230804,000000,545.38,551.62,541.35,542.26,385594,0
+MSCI.US,D,20230807,000000,545.65,552.66,544.22,551.5,344543,0
+MSCI.US,D,20230808,000000,547.75,549.05,537.285,548.07,369428,0
+MSCI.US,D,20230809,000000,547.5,553.485,545.955,546.2,276850,0
+MSCI.US,D,20230810,000000,548.59,553.28,542.815,546.86,294575,0
+MSCI.US,D,20230811,000000,543.84,549.4825,541.43,548.99,242557,0
+MSCI.US,D,20230814,000000,550.12,550.9,546.16,547.28,217838,0
+MSCI.US,D,20230815,000000,542.85,542.85,533.01,533.82,294616,0
+MSCI.US,D,20230816,000000,532.79,534.64,529.6,529.63,201275,0
+MSCI.US,D,20230817,000000,529.74,529.74,520.6,520.75,435543,0
+MSCI.US,D,20230818,000000,515.48,524.245,512.225,520.17,297313,0
+MSCI.US,D,20230821,000000,518.45,526.74,516.48,524.74,353933,0
+MSCI.US,D,20230822,000000,527.41,531.845,524.74,527.91,275793,0
+MSCI.US,D,20230823,000000,530.49,536.02,527.85,535.85,264728,0
+MSCI.US,D,20230824,000000,536.58,538.56,530.655,532.46,243509,0
+MSCI.US,D,20230825,000000,535.17,537.69,528.15,531.15,189008,0
+MSCI.US,D,20230828,000000,532.75,534.715,529.39,532.15,190663,0
+MSCI.US,D,20230829,000000,531.92,538.79,529.47,538.61,264754,0
+MSCI.US,D,20230830,000000,537.81,547.13,537.81,544.13,224945,0
+MSCI.US,D,20230831,000000,545.18,545.6,540.9,543.62,350148,0
+MSCI.US,D,20230901,000000,547.88,547.88,538.69,541.39,214016,0
+MSCI.US,D,20230905,000000,538.19,543.1875,532.315,541.16,443673,0
+MSCI.US,D,20230906,000000,541.66,548.5,540.435,541.84,396359,0
+MSCI.US,D,20230907,000000,538.19,547.405,529.04,546.49,318173,0
+MSCI.US,D,20230908,000000,548.46,548.56,531.86,533.79,263899,0
+MSCI.US,D,20230911,000000,536.02,538.09,531.5,536.16,208853,0
+MSCI.US,D,20230912,000000,529.17,532.61,522.45,525.97,409421,0
+MSCI.US,D,20230913,000000,527.23,536.75,523.68,535.25,339193,0
+MSCI.US,D,20230914,000000,535.89,539.355,528.18,538.69,376017,0
+MSCI.US,D,20230915,000000,530.54,540.14,529.35,530.08,810848,0
+MSCI.US,D,20230918,000000,528.25,537.22,525.26,533.09,284889,0
+MSCI.US,D,20230919,000000,533.24,538.63,529.65,538.05,254713,0
+MSCI.US,D,20230920,000000,540.55,543.7999,534.02,535.04,299819,0
+MSCI.US,D,20230921,000000,527.34,530.555,514.275,515.42,481304,0
+MSCI.US,D,20230922,000000,515.56,517.99,510.7175,513.16,290583,0
+MSCI.US,D,20230925,000000,509.87,517.36,507.05,516.9,299112,0
+MSCI.US,D,20230926,000000,511.6,526.06,511.6,516.26,530645,0
+MSCI.US,D,20230927,000000,519.46,522.23,503.3,511.94,339524,0
+MSCI.US,D,20230928,000000,513.99,523.04,513.01,521.5,340108,0
+MSCI.US,D,20230929,000000,526.86,529.69,512.265,513.08,287756,0
+MSCI.US,D,20231002,000000,511.51,513.61,499.67,506.99,306354,0
+MSCI.US,D,20231003,000000,504.55,509.57,491.68,495.46,341554,0
+MSCI.US,D,20231004,000000,497.57,502.5,495.54,501.59,352976,0
+MSCI.US,D,20231005,000000,501.05,502.905,495.28,498.13,367413,0
+MSCI.US,D,20231006,000000,493.38,515.831,490.47,513.34,416626,0
+MSCI.US,D,20231009,000000,511.8,518.29,509.27,515.37,243019,0
+MSCI.US,D,20231010,000000,515.03,523.78,510.81,520.78,244322,0
+MSCI.US,D,20231011,000000,525.58,527.65,518.78,523.17,253800,0
+MSCI.US,D,20231012,000000,525.66,529.34,517.25,520.09,311178,0
+MSCI.US,D,20231013,000000,521.6,521.6,506.465,510.56,331580,0
+MSCI.US,D,20231016,000000,515.78,520.985,513.41,515.46,191619,0
+MSCI.US,D,20231017,000000,510.82,520.38,510.82,515.8,207128,0
+MSCI.US,D,20231018,000000,510.99,512.98,504.695,505.99,418851,0
+MSCI.US,D,20231019,000000,507.23,508.635,496.12,497.27,282606,0
+MSCI.US,D,20231020,000000,495.96,498.545,485.934,489.74,340913,0
+MSCI.US,D,20231023,000000,487.18,495,482.49,487.59,323200,0
+MSCI.US,D,20231024,000000,489.35,495.37,483.4,488.05,286629,0
+MSCI.US,D,20231025,000000,481.48,490.03,476.7,479.63,292838,0
+MSCI.US,D,20231026,000000,478.35,487.5099,477.81,481.55,370910,0
+MSCI.US,D,20231027,000000,481.95,485.555,474.57,476.19,398230,0
+MSCI.US,D,20231030,000000,479.78,483.79,474.41,481.99,424018,0
+MSCI.US,D,20231031,000000,473,476.53,466.23,471.55,541570,0
+MSCI.US,D,20231101,000000,468.35,480.62,458.99,471.85,687384,0
+MSCI.US,D,20231102,000000,480.19,487.03,475.9,487.02,493722,0
+MSCI.US,D,20231103,000000,484.92,498.8,484.92,497.76,355810,0
+MSCI.US,D,20231106,000000,498.43,500.135,493.12,496.56,327655,0
+MSCI.US,D,20231107,000000,499.81,503.655,495.94,497.3,457932,0
+MSCI.US,D,20231108,000000,496.94,507.33,496.94,504.98,251220,0
+MSCI.US,D,20231109,000000,507.2,512.81,504.28,506.22,257596,0
+MSCI.US,D,20231110,000000,509.14,514.41,500.3925,514.26,347051,0
+MSCI.US,D,20231113,000000,510,512.78,501.3,503.79,399185,0
+MSCI.US,D,20231114,000000,512.45,522.91,512.425,518.05,397145,0
+MSCI.US,D,20231115,000000,520.1,524.46,518.69,521.75,284686,0
+MSCI.US,D,20231116,000000,523.27,529.71,521.01,524.27,250982,0
+MSCI.US,D,20231117,000000,528.96,528.96,518.625,521.42,354049,0
+MSCI.US,D,20231120,000000,521.86,524.04,518.95,522.21,220386,0
+MSCI.US,D,20231121,000000,522,524.99,518.65,524.89,161533,0
+MSCI.US,D,20231122,000000,529.18,533.35,523.79,523.97,180301,0
+MSCI.US,D,20231124,000000,522.87,528.43,522.11,528.35,103778,0
+MSCI.US,D,20231127,000000,524.47,528.03,522.735,525.35,194118,0
+MSCI.US,D,20231128,000000,522.39,528.145,522.22,523.84,189380,0
+MSCI.US,D,20231129,000000,528.15,532.08,525.36,526.57,211340,0
+MSCI.US,D,20231130,000000,526.42,528.295,516.58,520.85,364424,0
+MSCI.US,D,20231201,000000,519.13,528.29,516.49,527.7,402396,0
+MSCI.US,D,20231204,000000,524.75,532.5,522.02,525.49,259149,0
+MSCI.US,D,20231205,000000,523.11,524.57,517.1,523.43,195744,0
+MSCI.US,D,20231206,000000,526.92,527.98,515,515.11,359446,0
+MSCI.US,D,20231207,000000,516.99,518.46,507.38,508.44,343438,0
+MSCI.US,D,20231208,000000,507.04,509.0659,500.01,506.68,348289,0
+MSCI.US,D,20231211,000000,507.71,518.4299,507.71,516.61,324408,0
+MSCI.US,D,20231212,000000,518.96,526.25,513.04,526.02,319397,0
+MSCI.US,D,20231213,000000,534.71,546.97,529.1,546.37,696239,0
+MSCI.US,D,20231214,000000,551.25,559.86,538.5501,542.11,510472,0
+MSCI.US,D,20231215,000000,541.51,541.51,528.49,531.58,643764,0
+MSCI.US,D,20231218,000000,531.82,536.42,525.26,532.86,564225,0
+MSCI.US,D,20231219,000000,535,544.24,534.8,542.53,350957,0
+MSCI.US,D,20231220,000000,541.72,555.78,540.14,540.18,337479,0
+MSCI.US,D,20231221,000000,544.43,553.43,541.32,553.02,317182,0
+MSCI.US,D,20231222,000000,554.75,562.695,554.75,562.28,384863,0
+MSCI.US,D,20231226,000000,562.28,563.35,558.44,561.27,145501,0
+MSCI.US,D,20231227,000000,561.57,566.9281,561.57,565.62,195003,0
+MSCI.US,D,20231228,000000,566.93,573.18,566.905,570.6,245258,0
+MSCI.US,D,20231229,000000,569.44,573.32,563.86,565.65,271491,0
+MSCI.US,D,20240102,000000,560.04,561.52,551.09,555.8,364725,0
+MSCI.US,D,20240103,000000,552.91,552.91,544.84,549.87,418577,0
+MSCI.US,D,20240104,000000,547.34,562.3225,547.34,559.72,368603,0
+MSCI.US,D,20240105,000000,556.2,560.205,536.355,538.05,447086,0
+MSCI.US,D,20240108,000000,541.92,543.26,536.07,543.15,347417,0
+MSCI.US,D,20240109,000000,537.83,546.7,537.82,539.75,358182,0
+MSCI.US,D,20240110,000000,541.63,546.83,538,546.66,243420,0
+MSCI.US,D,20240111,000000,549.78,554.78,546.1,550.28,867590,0
+MSCI.US,D,20240112,000000,555.3,556,542.31,545.46,308625,0
+MSCI.US,D,20240116,000000,541.07,543.52,536.08,542.47,604416,0
+MSCI.US,D,20240117,000000,532,539.3,525.46,538.16,538851,0
+MSCI.US,D,20240118,000000,551.35,554.27,539.36,546.46,615087,0
+MSCI.US,D,20240119,000000,551.4,556.28,545.0401,553.93,380013,0
+MSCI.US,D,20240122,000000,556.83,569.6,556.17,566.22,455976,0
+MSCI.US,D,20240123,000000,566.63,571.1861,562.875,563.8,362012,0
+MSCI.US,D,20240124,000000,567.79,567.79,558.09,558.46,291488,0
+MSCI.US,D,20240125,000000,558.68,559.59,549.35,554.77,508875,0
+MSCI.US,D,20240126,000000,557.09,559.33,544.36,549.29,561560,0
+MSCI.US,D,20240129,000000,542.38,551.48,542.38,550.95,683667,0
+MSCI.US,D,20240130,000000,580.14,617.39,580.14,602.24,1307323,0
+MSCI.US,D,20240131,000000,600,612.53,596.625,598.62,817808,0
+MSCI.US,D,20240201,000000,598.94,604.3,584.41,604.3,785890,0
+MSCI.US,D,20240202,000000,603.36,604.58,590.67,593.06,576880,0
+MSCI.US,D,20240205,000000,590.85,592.3875,582.43,583.39,715406,0
+MSCI.US,D,20240206,000000,586.93,586.93,579.34,582,469078,0
+MSCI.US,D,20240207,000000,585.08,591.49,578.3501,590.63,475354,0
+MSCI.US,D,20240208,000000,586.43,588.48,581.25,585.5,515317,0
+MSCI.US,D,20240209,000000,585.39,594.24,584.5,592.42,336222,0
+MSCI.US,D,20240212,000000,592.93,596.8,589.42,590.19,485115,0
+MSCI.US,D,20240213,000000,580,582.28,570.7957,575.61,403414,0
+MSCI.US,D,20240214,000000,580.66,580.66,568.6,572.8,443402,0
+MSCI.US,D,20240215,000000,573.64,578.01,571.32,575.72,386362,0
+MSCI.US,D,20240216,000000,573.25,578.38,568.07,568.75,327827,0
+MSCI.US,D,20240220,000000,559.38,560.255,551.18,556.56,903972,0
+MSCI.US,D,20240221,000000,554.5,559.735,549.57,555.65,501597,0
+MSCI.US,D,20240222,000000,563.79,569.51,560.12,565.47,482205,0
+MSCI.US,D,20240223,000000,568.49,571.18,566.07,568.97,410414,0
+MSCI.US,D,20240226,000000,569.25,574.135,567.62,567.93,398439,0
+MSCI.US,D,20240227,000000,567.78,567.78,557.62,557.84,413510,0
+MSCI.US,D,20240228,000000,554.86,568.2,554.31,567.91,429694,0
+MSCI.US,D,20240229,000000,569.79,570.34,560.84,560.97,432239,0
+MSCI.US,D,20240301,000000,558.52,567.44,554.766,565.48,260588,0
+MSCI.US,D,20240304,000000,565.28,565.835,557.8,558.37,365247,0
+MSCI.US,D,20240305,000000,556,557.145,548.52,550.35,257533,0
+MSCI.US,D,20240306,000000,551,554.22,547.2,549.53,487890,0
+MSCI.US,D,20240307,000000,559.2,559.2,550,550.17,382482,0
+MSCI.US,D,20240308,000000,550,555.18,549.15,551.5,279905,0
+MSCI.US,D,20240311,000000,550.52,564.788,548.39,564.3,413201,0
+MSCI.US,D,20240312,000000,567.6,578.645,561.39,565.8,366361,0
+MSCI.US,D,20240313,000000,566.98,566.98,556.73,557.52,340971,0
+MSCI.US,D,20240314,000000,559,559.225,546.85,553.07,295682,0
+MSCI.US,D,20240315,000000,549.56,552.12,544.08,544.74,520651,0
+MSCI.US,D,20240318,000000,547.25,555.19,545.54,550.39,358422,0
+MSCI.US,D,20240319,000000,551,564.8,548.82,564.33,341439,0
+MSCI.US,D,20240320,000000,565.05,565.435,555.82,559.14,529319,0
+MSCI.US,D,20240321,000000,560.42,568.46,560.02,563.78,493407,0
+MSCI.US,D,20240322,000000,563,563,550.79,553.11,364319,0
+MSCI.US,D,20240325,000000,550.75,552.21,547.53,551.34,297439,0
+MSCI.US,D,20240326,000000,551.93,556,551.06,551.68,377728,0
+MSCI.US,D,20240327,000000,556.62,558.23,550.42,557,312991,0
+MSCI.US,D,20240328,000000,558.46,563.23,557.52,560.45,338976,0
+MSCI.US,D,20240401,000000,562.36,563.62,552.245,554.83,280783,0
+MSCI.US,D,20240402,000000,551.69,554.73,537.83,542.29,356451,0
+MSCI.US,D,20240403,000000,541.94,544.56,539.51,540,313849,0
+MSCI.US,D,20240404,000000,543.37,547.95,531.915,533.58,465274,0
+MSCI.US,D,20240405,000000,536.24,543.56,535.35,542.39,421813,0
+MSCI.US,D,20240408,000000,544.4,549.9899,541.4,549.06,302075,0
+MSCI.US,D,20240409,000000,554.7,554.995,549.82,554.72,273592,0
+MSCI.US,D,20240410,000000,541.55,549.1,532.6,533.05,317423,0
+MSCI.US,D,20240411,000000,532.66,539.29,526.5834,534.49,336702,0
+MSCI.US,D,20240412,000000,528.51,532.9,520.78,526.62,434820,0
+MSCI.US,D,20240415,000000,533.36,534.1,510.76,513.06,525038,0
+MSCI.US,D,20240416,000000,513.2,514.35,508.67,513.43,470877,0
+MSCI.US,D,20240417,000000,517.57,518.415,511.47,511.83,447730,0
+MSCI.US,D,20240418,000000,512.32,518.17,499.77,505.76,1421611,0
+MSCI.US,D,20240419,000000,508.03,510.22,503.99,510,519936,0
+MSCI.US,D,20240422,000000,514.28,522.13,510.39,515.17,915198,0
+MSCI.US,D,20240423,000000,479,483.08,439.95,446,3661052,0
+MSCI.US,D,20240424,000000,452.5,471.03,449,464.65,2230361,0
+MSCI.US,D,20240425,000000,466.88,474.32,458.92,464.49,1469562,0
+MSCI.US,D,20240426,000000,465.23,479.33,463.16,477.78,1040942,0
+MSCI.US,D,20240429,000000,480.48,483,472.54,476.98,1036094,0
+MSCI.US,D,20240430,000000,475.67,482.151,464.82,465.79,932701,0
+MSCI.US,D,20240501,000000,465.54,480.48,463.3515,470.03,920102,0
+MSCI.US,D,20240502,000000,471.29,471.98,458.69,467.7,767765,0
+MSCI.US,D,20240503,000000,473.26,474.9,466.36,467.04,826479,0
+MSCI.US,D,20240506,000000,471.95,480.255,470.01,475.49,1084763,0
+MSCI.US,D,20240507,000000,479.23,479.23,471.34,471.4,852708,0
+MSCI.US,D,20240508,000000,470.28,474.87,468.43,470.75,811415,0
+MSCI.US,D,20240509,000000,472.85,484.5,472.38,482.5,760086,0
+MSCI.US,D,20240510,000000,483.8,487.88,482.28,485.16,544655,0
+MSCI.US,D,20240513,000000,488.24,493.14,484,485.57,448446,0
+MSCI.US,D,20240514,000000,490,494.35,482.69,488.11,738909,0
+MSCI.US,D,20240515,000000,490,493.85,486.995,490.06,773520,0
+MSCI.US,D,20240516,000000,488.53,503.515,488.07,497.51,931518,0
+MSCI.US,D,20240517,000000,500.88,505.66,495.2,505.33,878543,0
+MSCI.US,D,20240520,000000,502.54,512.62,502.54,512.26,569813,0
+MSCI.US,D,20240521,000000,511.29,515.47,502.55,505.53,798451,0
+MSCI.US,D,20240522,000000,507.63,507.63,499.07,503.83,655348,0
+MSCI.US,D,20240523,000000,505.56,507.8,489.82,490.4,1178520,0
+MSCI.US,D,20240524,000000,492.85,495.6,487.97,493,482853,0
+MSCI.US,D,20240528,000000,493,496.26,488.62,495.7,715030,0
+MSCI.US,D,20240529,000000,491.08,493.35,487,489.74,663482,0
+MSCI.US,D,20240530,000000,489,491.35,483.46,489.52,508888,0
+MSCI.US,D,20240531,000000,487.89,495.62,485.36,495.18,701586,0
+MSCI.US,D,20240603,000000,494.22,495.87,483.975,490.5,789886,0
+MSCI.US,D,20240604,000000,491.1,495.315,488.91,493.19,438019,0
+MSCI.US,D,20240605,000000,494.28,501.5,486.87,498.31,481396,0
+MSCI.US,D,20240606,000000,498.08,502.87,491.76,493.09,722139,0
+MSCI.US,D,20240607,000000,491.9,496.1599,490,491.69,394154,0
+MSCI.US,D,20240610,000000,488.09,489.43,482.905,484.01,473026,0
+MSCI.US,D,20240611,000000,482.79,486.685,480.56,484.48,574157,0
+MSCI.US,D,20240612,000000,490.31,493.17,486.86,487.94,494604,0
+MSCI.US,D,20240613,000000,486.22,488.08,482.42,484.28,483046,0
+MSCI.US,D,20240614,000000,478.985,482.94,476.54,480.53,534003,0
+MSCI.US,D,20240617,000000,479.16,487.61,477.31,484.78,491961,0
+MSCI.US,D,20240618,000000,484.44,487.07,475.32,476.52,732689,0
+MSCI.US,D,20240620,000000,478.88,484.99,478.115,482.79,669862,0
+MSCI.US,D,20240621,000000,481.38,486.5961,480.36,486.32,725716,0
+MSCI.US,D,20240624,000000,486.15,492.75,483.66,489.16,383058,0
+MSCI.US,D,20240625,000000,489.96,490.18,484.7901,488.79,490081,0
+MSCI.US,D,20240626,000000,484.74,488.352,482.06,487.23,294855,0
+MSCI.US,D,20240627,000000,486.83,491.96,485.64,486.81,362229,0
+MSCI.US,D,20240628,000000,487.7,491.13,479.37,481.75,829873,0
+MSCI.US,D,20240701,000000,481.78,484.66,478.33,479.31,477529,0
+MSCI.US,D,20240702,000000,479.59,491.43,478.8311,491.42,428706,0
+MSCI.US,D,20240703,000000,494.16,499.6799,491.01,491.01,351717,0
+MSCI.US,D,20240705,000000,491.19,495.26,488.4401,495.24,384929,0
+MSCI.US,D,20240708,000000,495.13,498.23,491.185,492.26,363033,0
+MSCI.US,D,20240709,000000,491.91,495.602,488.72,489.07,465497,0
+MSCI.US,D,20240710,000000,489.75,491.79,487.43,489,596652,0
+MSCI.US,D,20240711,000000,488.98,497.7218,487.64,493.65,707911,0
+MSCI.US,D,20240712,000000,495.85,505.405,494,502,664404,0
+MSCI.US,D,20240715,000000,500.36,503.36,498.755,501.5,524418,0
+MSCI.US,D,20240716,000000,504.16,510.33,503.42,508,544179,0
+MSCI.US,D,20240717,000000,506.74,510.065,503.46,504,403177,0
+MSCI.US,D,20240718,000000,500.92,504.49,496.42,498.55,410754,0
+MSCI.US,D,20240719,000000,499,499.82,493.58,495.89,612266,0
+MSCI.US,D,20240722,000000,499.94,506.84,495.78,506.02,1172211,0
+MSCI.US,D,20240723,000000,549.99,571.02,537.59,546.01,1362741,0
+MSCI.US,D,20240724,000000,544.87,544.87,532.46,534.2,692550,0
+MSCI.US,D,20240725,000000,535.29,545.5425,529.61,538.21,586390,0
+MSCI.US,D,20240726,000000,539,545.37,532.24,540.55,439620,0
+MSCI.US,D,20240729,000000,540.58,542.77,536.17,542.63,351969,0
+MSCI.US,D,20240730,000000,545.2,547.67,540,546.26,383847,0
+MSCI.US,D,20240731,000000,548.43,549.716,538.55,540.76,407941,0
+MSCI.US,D,20240801,000000,542.12,555.33,542.12,547.9,599451,0
+MSCI.US,D,20240802,000000,543.2,545.84,530.42,539.85,635048,0
+MSCI.US,D,20240805,000000,530,531.47,517.275,517.43,581925,0
+MSCI.US,D,20240806,000000,520.2,532.21,520.2,526.11,465551,0
+MSCI.US,D,20240807,000000,530.57,537.98,523.57,524.39,336481,0
+MSCI.US,D,20240808,000000,527.2,534.43,524.41,530.74,288098,0
+MSCI.US,D,20240809,000000,531.42,537.185,530.88,533.83,250101,0
+MSCI.US,D,20240812,000000,532.69,535.84,529.97,532.41,536260,0
+MSCI.US,D,20240813,000000,534.76,548.38,534.66,546.45,384962,0
+MSCI.US,D,20240814,000000,546.29,558.86,545.375,554.33,867834,0
+MSCI.US,D,20240815,000000,555.35,566.295,553.78,563.14,841250,0
+MSCI.US,D,20240816,000000,560.85,565.02,556.545,561.66,365234,0
+MSCI.US,D,20240819,000000,562.4,565.06,557.86,560.53,390424,0
+MSCI.US,D,20240820,000000,561.96,571.6,557.7,563,359123,0
+MSCI.US,D,20240821,000000,561.89,563.545,556.6001,561.64,477122,0
+MSCI.US,D,20240822,000000,562.39,566.77,562.39,564.73,373045,0
+MSCI.US,D,20240823,000000,567.22,573.29,566.09,571.19,380658,0
+MSCI.US,D,20240826,000000,574.29,579.29,572.24,575.63,382541,0
+MSCI.US,D,20240827,000000,575.43,585.75,572.4309,584.91,477482,0
+MSCI.US,D,20240828,000000,583.24,585.93,573.96,580.15,510932,0
+MSCI.US,D,20240829,000000,581.09,588.67,578.12,582.09,391409,0
+MSCI.US,D,20240830,000000,582.72,585.155,573.215,580.59,325424,0
+MSCI.US,D,20240903,000000,581.53,583.395,570.26,573.47,343453,0
+MSCI.US,D,20240904,000000,573.5,578.13,568.39,572.94,304385,0
+MSCI.US,D,20240905,000000,574.44,574.44,561.875,570.66,362374,0
+MSCI.US,D,20240906,000000,567.22,572.415,557.8,559.85,429718,0
+MSCI.US,D,20240909,000000,565.29,567.5399,557.13,558.34,524654,0
+MSCI.US,D,20240910,000000,560.15,565.27,555.275,562.35,404999,0
+MSCI.US,D,20240911,000000,560.83,563.87,549.04,562,423196,0
+MSCI.US,D,20240912,000000,560.02,562.08,554.95,559.75,386349,0
+MSCI.US,D,20240913,000000,562.29,565.84,560,561.93,390533,0
+MSCI.US,D,20240916,000000,565.84,570.695,564.7901,566.66,407937,0
+MSCI.US,D,20240917,000000,567.59,569.345,555.75,556.38,494959,0
+MSCI.US,D,20240918,000000,553.95,558.975,550.97,551.57,466873,0
+MSCI.US,D,20240919,000000,559.79,560.67,551.75,555.31,449524,0
+MSCI.US,D,20240920,000000,550.72,551.53,546.645,551.41,811565,0
+MSCI.US,D,20240923,000000,552.46,560.96,551.495,560.16,295636,0
+MSCI.US,D,20240924,000000,561.45,561.91,553.49,560.75,423781,0
+MSCI.US,D,20240925,000000,562.65,563.8624,559.65,562.37,383253,0
+MSCI.US,D,20240926,000000,565.98,570.64,565.5,567.27,404255,0
+MSCI.US,D,20240927,000000,569.63,577.89,569.63,576.15,560539,0
+MSCI.US,D,20240930,000000,574.825,583.95,573.21,582.93,339573,0
+MSCI.US,D,20241001,000000,583.5,583.5,568.98,575.75,365746,0
+MSCI.US,D,20241002,000000,579.73,590.77,579.35,590.37,401518,0
+MSCI.US,D,20241003,000000,586.95,590.395,583.58,588.31,542604,0
+MSCI.US,D,20241004,000000,592,596.72,583.84,589.72,436073,0
+MSCI.US,D,20241007,000000,586.7,588.49,582.86,584.49,355415,0
+MSCI.US,D,20241008,000000,590.43,599.25,585.205,596.83,411461,0
+MSCI.US,D,20241009,000000,601.58,611.19,597.56,604.43,404717,0
+MSCI.US,D,20241010,000000,604.76,606.2495,598.59,599.43,246321,0
+MSCI.US,D,20241011,000000,600.11,605.9,600.025,605.59,256535,0
+MSCI.US,D,20241014,000000,606.01,609.95,604.64,607.36,278753,0
+MSCI.US,D,20241015,000000,614,617.18,610.93,613.3,333588,0
+MSCI.US,D,20241016,000000,611.48,614.955,602.95,607.51,274206,0
+MSCI.US,D,20241017,000000,611.28,613.99,605.78,605.81,232318,0
+MSCI.US,D,20241018,000000,606.44,610.81,603.69,608.02,267802,0
+MSCI.US,D,20241021,000000,602.75,607.71,598.81,603.81,344010,0
+MSCI.US,D,20241022,000000,600,605.27,597.725,604.08,253692,0
+MSCI.US,D,20241023,000000,603,605,592.64,596.38,281151,0
+MSCI.US,D,20241024,000000,593.77,596.03,585.54,590.25,365425,0
+MSCI.US,D,20241025,000000,594.03,595.86,585.33,588.72,391573,0
+MSCI.US,D,20241028,000000,593.07,596.58,590.4,595.27,490871,0
+MSCI.US,D,20241029,000000,609.4,631.7,573.3687,578.93,1462461,0
+MSCI.US,D,20241030,000000,582.01,588.47,565.82,569.09,747111,0
+MSCI.US,D,20241031,000000,570.3,577.445,569,571.2,545300,0
+MSCI.US,D,20241101,000000,570.65,578.93,570.19,577.95,369472,0
+MSCI.US,D,20241104,000000,577.5,590.46,575.31,589.34,387017,0
+MSCI.US,D,20241105,000000,590.42,596.605,585.1,588.32,537856,0
+MSCI.US,D,20241106,000000,593.07,595,559.63,574.82,1254599,0
+MSCI.US,D,20241107,000000,579.24,579.63,572.0248,575.66,658188,0
+MSCI.US,D,20241108,000000,577.47,596.705,575.63,594,781469,0
+MSCI.US,D,20241111,000000,595.72,602.9,594.32,597.25,441551,0
+MSCI.US,D,20241112,000000,598.34,606.01,594.15,602.64,404383,0
+MSCI.US,D,20241113,000000,604.415,621.46,604.415,610.53,583511,0
+MSCI.US,D,20241114,000000,611.985,616.97,605.044,606.14,354511,0
+MSCI.US,D,20241115,000000,601.26,603.725,593.35,593.86,525037,0
+MSCI.US,D,20241118,000000,593.8,595.22,590.14,593.12,653251,0
+MSCI.US,D,20241119,000000,590,602.045,590,597.13,457235,0
+MSCI.US,D,20241120,000000,599.64,603.32,576.88,582,888879,0
+MSCI.US,D,20241121,000000,585.02,587.99,580.02,581.34,685575,0
+MSCI.US,D,20241122,000000,583.4,590.61,578.88,589.57,437014,0
+MSCI.US,D,20241125,000000,593.27,596.55,589.585,592.73,575642,0
+MSCI.US,D,20241126,000000,593.61,603.07,592.455,601.96,362343,0
+MSCI.US,D,20241127,000000,602.37,607.41,601.1785,604.96,345537,0
+MSCI.US,D,20241129,000000,606.285,611.08,605.17,609.63,204350,0
+MSCI.US,D,20241202,000000,608.83,610.06,601.7601,608.97,347262,0
+MSCI.US,D,20241203,000000,607.175,613.64,607.175,608.1,307877,0
+MSCI.US,D,20241204,000000,609.145,617.48,605.82,615.93,371916,0
+MSCI.US,D,20241205,000000,610.27,616.3858,608.72,609.91,401955,0
+MSCI.US,D,20241206,000000,613.535,619.75,609.17,617.18,484447,0
+MSCI.US,D,20241209,000000,620,620.975,612.23,618.5,323882,0
+MSCI.US,D,20241210,000000,619.545,635.74,617.33,629.01,483954,0
+MSCI.US,D,20241211,000000,630.07,638.755,629.03,629.61,455137,0
+MSCI.US,D,20241212,000000,635,642.448,634.06,635.99,430381,0
+MSCI.US,D,20241213,000000,635.605,636.22,620.32,625.1,380860,0
+MSCI.US,D,20241216,000000,626.765,627.29,617.025,618.38,506650,0
+MSCI.US,D,20241217,000000,619.44,619.44,610.39,611.5,555060,0
+MSCI.US,D,20241218,000000,620.3,620.3,597.3,597.9,715457,0
+MSCI.US,D,20241219,000000,601.05,606.2,593.26,600.58,508483,0
+MSCI.US,D,20241220,000000,597.91,606.74,596.1615,604.8,828465,0
+MSCI.US,D,20241223,000000,602.095,607.1,598.96,605.42,302946,0
+MSCI.US,D,20241224,000000,606.09,607.91,602.99,607.91,157410,0
+MSCI.US,D,20241226,000000,605.63,613.56,604.86,610.97,221117,0
+MSCI.US,D,20241227,000000,605.49,611.93,603.33,609.59,245464,0
+MSCI.US,D,20241230,000000,600.55,602.26,595.07,599.65,358415,0
+MSCI.US,D,20241231,000000,602.105,606.2261,598.13,600.01,223964,0
+MSCI.US,D,20250102,000000,603.76,603.76,595.09,597.13,390340,0
+MSCI.US,D,20250103,000000,599.63,602.94,595.94,601.48,243759,0
+MSCI.US,D,20250106,000000,601.48,604.929,596.54,596.66,359569,0
+MSCI.US,D,20250107,000000,593.7186,597.7,588.05,591.33,445396,0
+MSCI.US,D,20250108,000000,589.43,602.3,586.11,602.23,417300,0
+MSCI.US,D,20250110,000000,592.345,595,573.7,575.73,447952,0
+MSCI.US,D,20250113,000000,571.67,581.67,570.25,580.52,410440,0
+MSCI.US,D,20250114,000000,582.695,587.47,579.46,585.8,446890,0
+MSCI.US,D,20250115,000000,593.32,602.71,593.32,601,504136,0
+MSCI.US,D,20250116,000000,601.33,610.89,598.74,609.97,425388,0
+MSCI.US,D,20250117,000000,610.84,617.19,609.02,612.02,311715,0
+MSCI.US,D,20250121,000000,604.96,618.61,604.96,617.38,676075,0
+MSCI.US,D,20250122,000000,614.135,618.76,611.29,613,406662,0
+MSCI.US,D,20250123,000000,615.145,615.995,609.765,615.96,574312,0
+MSCI.US,D,20250124,000000,612.2,622.97,612.2,620.72,369259,0
+MSCI.US,D,20250127,000000,616.54,625.44,613.065,623.73,400454,0
+MSCI.US,D,20250128,000000,622.91,634.99,619.33,628.34,514796,0
+MSCI.US,D,20250129,000000,595.95,618.19,572.27,593.05,1061433,0
+MSCI.US,D,20250130,000000,592.38,603.75,585.06,590.73,503128,0
+MSCI.US,D,20250131,000000,591.435,597.09,586.04,596.77,735896,0
+MSCI.US,D,20250203,000000,588.145,592.95,581.38,582.43,604480,0
+MSCI.US,D,20250204,000000,582.985,589.465,578.8,584.47,855711,0
+MSCI.US,D,20250205,000000,586.545,588.185,575.205,582.12,825679,0
+MSCI.US,D,20250206,000000,587.75,587.75,579.48,587.48,570221,0
+MSCI.US,D,20250207,000000,587.57,588.06,577.52,579.39,549453,0
+MSCI.US,D,20250210,000000,582.43,583.83,575.5912,583.48,547419,0
+MSCI.US,D,20250211,000000,574.49,582.215,569.15,577.31,728875,0
+MSCI.US,D,20250212,000000,569.19,573.4325,567.046,572.53,634525,0
+MSCI.US,D,20250213,000000,575.61,576.265,568.3,572.3,784523,0
+MSCI.US,D,20250214,000000,573.99,578.865,571.44,572.63,453875,0
+MSCI.US,D,20250218,000000,573.72,575.69,561.71,572.69,748228,0
+MSCI.US,D,20250219,000000,572.565,576.33,567.4001,574.73,608994,0
+MSCI.US,D,20250220,000000,573.9,575.5,568.02,574.35,736993,0
+MSCI.US,D,20250221,000000,574,579.515,571.34,578.34,565167,0
+MSCI.US,D,20250224,000000,580.135,582.94,568.88,573.55,627030,0
+MSCI.US,D,20250225,000000,578.64,586.54,578.64,584.54,723398,0
+MSCI.US,D,20250226,000000,581.775,587,577.88,579.44,397156,0
+MSCI.US,D,20250227,000000,580.8,589,579.6,581.27,456150,0
+MSCI.US,D,20250228,000000,586.015,590.51,580.65,590.51,570658,0
+MSCI.US,D,20250303,000000,589.76,598.71,585.95,588.76,507509,0
+MSCI.US,D,20250304,000000,583.21,586.59,560.66,567.62,674839,0
+MSCI.US,D,20250305,000000,569.42,574.56,561.59,572.99,614788,0
+MSCI.US,D,20250306,000000,567.3331,573.59,561.725,566.28,649020,0
+MSCI.US,D,20250307,000000,563.415,566.92,553.35,561.89,710382,0
+MSCI.US,D,20250310,000000,555.5,556.5,539.51,545.34,819731,0
+MSCI.US,D,20250311,000000,544.28,549.23,535.915,541.72,846602,0
+MSCI.US,D,20250312,000000,547.55,549.1673,538.5,545.07,662892,0
+MSCI.US,D,20250313,000000,544.695,547.319,537.13,541.46,650779,0
+MSCI.US,D,20250314,000000,549.21,556.69,544.42,554.71,405769,0
+MSCI.US,D,20250317,000000,552.68,569.09,552.096,565.97,343067,0
+MSCI.US,D,20250318,000000,565.88,571.5099,564.84,568.7,555176,0
+MSCI.US,D,20250319,000000,567.34,573.685,562.08,570.41,522051,0
+MSCI.US,D,20250320,000000,566.8,571.94,562.52,565.99,580550,0
+MSCI.US,D,20250321,000000,562.02,563.725,554.75,562.56,822848,0
+MSCI.US,D,20250324,000000,570.3,574.04,565.2001,566.79,476967,0
+MSCI.US,D,20250325,000000,569.585,576.54,564.2,574.61,409807,0
+MSCI.US,D,20250326,000000,576.05,578.93,565.55,569.47,455204,0
+MSCI.US,D,20250327,000000,568.07,571,563.88,565.77,453910,0
+MSCI.US,D,20250328,000000,567.75,569.565,555.07,558.47,390034,0
+MSCI.US,D,20250331,000000,557.61,567.28,550.0501,565.5,569440,0
+MSCI.US,D,20250401,000000,564.65,570.4,560.71,567.3,550131,0
+MSCI.US,D,20250402,000000,563.17,576.72,561.29,575.96,481961,0
+MSCI.US,D,20250403,000000,554.12,564.21,543.67,544.18,631676,0
+MSCI.US,D,20250404,000000,533.26,533.26,507.14,507.44,1194650,0
+MSCI.US,D,20250407,000000,496.73,521.35,486.735,506.56,1092238,0
+MSCI.US,D,20250408,000000,525.565,531.66,496.85,506.97,852934,0
+MSCI.US,D,20250409,000000,499.24,550.92,495.28,549.33,935757,0
+MSCI.US,D,20250410,000000,537.3,538.31,509.83,527.77,525828,0
+MSCI.US,D,20250411,000000,524.5,546.04,521.66,541.7,464561,0
+MSCI.US,D,20250414,000000,553.25,557.89,547.74,551.25,484223,0
+MSCI.US,D,20250415,000000,554.2,562.02,552.31,556.57,361994,0
+MSCI.US,D,20250416,000000,554.425,556.16,538.75,542.56,418656,0
+MSCI.US,D,20250417,000000,544.36,555.035,543.0001,546.89,508688,0
+MSCI.US,D,20250421,000000,540.63,542.68,525.765,533.48,917272,0
+MSCI.US,D,20250422,000000,521.65,540.61,516.29,538.48,818357,0
+MSCI.US,D,20250423,000000,549.165,559.99,531.79,533.41,940917,0
+MSCI.US,D,20250424,000000,531.16,538.43,529,530.6,689677,0
+MSCI.US,D,20250425,000000,535.11,537.75,528.67,535.36,504536,0
+MSCI.US,D,20250428,000000,534.055,539.2,529.43,534.95,433222,0
+MSCI.US,D,20250429,000000,539.49,542.9,531.41,540.46,350520,0
+MSCI.US,D,20250430,000000,536.32,546.53,531.27,545.11,600760,0
+MSCI.US,D,20250501,000000,543.89,552.29,539.6744,546.07,430385,0
+MSCI.US,D,20250502,000000,555.37,558.72,550.65,555.82,389901,0
+MSCI.US,D,20250505,000000,550.62,557.86,549.49,550.41,328459,0
+MSCI.US,D,20250506,000000,544.675,550.91,542.39,545.17,438267,0
+MSCI.US,D,20250507,000000,545.665,554.31,545.59,552.67,339757,0
+MSCI.US,D,20250508,000000,554.91,563.17,552.915,557.98,526061,0
+MSCI.US,D,20250509,000000,560.455,561.13,554.72,556.56,379902,0
+MSCI.US,D,20250512,000000,567.17,569.97,558.4053,568.97,431558,0
+MSCI.US,D,20250513,000000,568.55,574.54,562.29,563.87,512780,0
+MSCI.US,D,20250514,000000,564.13,567.74,561.57,566.58,445153,0
+MSCI.US,D,20250515,000000,569.54,576.774,565.68,575.41,608313,0
+MSCI.US,D,20250516,000000,578.43,578.43,567.8201,572.22,786870,0
+MSCI.US,D,20250519,000000,567.79,575.05,567.79,572.65,284016,0
+MSCI.US,D,20250520,000000,571.89,574.18,567.2925,571.21,508004,0
+MSCI.US,D,20250521,000000,569.6,570.68,559.46,560.1,509418,0
+MSCI.US,D,20250522,000000,560.915,566.8,556.44,563.88,435576,0
+MSCI.US,D,20250523,000000,558.895,562.2,556.6601,558.67,226488,0
+MSCI.US,D,20250527,000000,562.935,568.05,560.2,566.59,433477,0
+MSCI.US,D,20250528,000000,565.21,569.54,562.495,562.68,359492,0
+MSCI.US,D,20250529,000000,565,567.23,560.74,566,531852,0
+MSCI.US,D,20250530,000000,562.13,566,556.89,564.02,631875,0
+MSCI.US,D,20250602,000000,559.125,564.36,544.55,564.2,299090,0
+MSCI.US,D,20250603,000000,561.76,567.37,554.38,566.41,338546,0
+MSCI.US,D,20250604,000000,566.41,569.725,565.3513,566.91,264636,0
+MSCI.US,D,20250605,000000,565.95,568.93,561.15,564.07,348317,0
+MSCI.US,D,20250606,000000,564.9325,569.75,564.5588,568.64,251404,0
+MSCI.US,D,20250609,000000,568.825,569.215,557.305,558,526494,0
+MSCI.US,D,20250610,000000,557.155,563.26,556.09,557.84,500376,0
+MSCI.US,D,20250611,000000,557.17,560.59,553.025,554.42,566698,0
+MSCI.US,D,20250612,000000,552.19,555.25,547.85,555.19,410982,0
+MSCI.US,D,20250613,000000,549.655,550.99,540.3425,542.73,465519,0
+MSCI.US,D,20250616,000000,548.135,551.77,545.82,547.37,375488,0
+MSCI.US,D,20250617,000000,544.64,549.3,543.5,548.55,414822,0
+MSCI.US,D,20250618,000000,545.58,550.68,540.86,543.72,551602,0
+MSCI.US,D,20250620,000000,546.12,547.52,541.47,544.78,666136,0
+MSCI.US,D,20250623,000000,543.205,555.56,539.65,555.12,867338,0
+MSCI.US,D,20250624,000000,561.355,577.58,560.3598,575.69,672288,0
+MSCI.US,D,20250625,000000,574.465,574.465,560.35,569.99,562220,0
+MSCI.US,D,20250626,000000,571.04,571.565,564.33,565.69,584460,0
+MSCI.US,D,20250627,000000,569.11,577.495,568.14,576.41,879942,0
+MSCI.US,D,20250630,000000,575.275,579.07,569.43,576.74,584621,0
+MSCI.US,D,20250701,000000,575.265,583.63,570,581.34,456829,0
+MSCI.US,D,20250702,000000,578.01,586.345,577.36,582.85,466747,0
+MSCI.US,D,20250703,000000,580,589.55,580,587.74,268232,0
+MSCI.US,D,20250707,000000,586.49,590.4784,583.18,588,373752,0
+MSCI.US,D,20250708,000000,588.73,593.27,577.1,580.97,541078,0
+MSCI.US,D,20250709,000000,582.21,586.3499,579.45,581.81,349944,0
+MSCI.US,D,20250710,000000,582.88,586.875,579.825,580.66,332331,0
+MSCI.US,D,20250711,000000,577.2,578.795,563.31,565.56,635347,0
+MSCI.US,D,20250714,000000,562.93,576.55,562.93,570.66,519960,0
+MSCI.US,D,20250715,000000,572.215,576.06,563.11,563.13,403320,0
+MSCI.US,D,20250716,000000,565.21,573.39,558.64,572.13,841261,0
+MSCI.US,D,20250717,000000,574.815,581.82,569.41,580.18,647016,0
+MSCI.US,D,20250718,000000,580.585,584.56,576.77,577.94,584883,0
+MSCI.US,D,20250721,000000,582.14,582.95,574.57,577.97,1065722,0
+MSCI.US,D,20250722,000000,565.01,571.53,525.34,526.48,2464297,0
+MSCI.US,D,20250723,000000,538,538.99,525,530.86,1930956,0
+MSCI.US,D,20250724,000000,532.87,547.87,531.789,543.31,1252052,0
+MSCI.US,D,20250725,000000,547.94,551.42,544.5,546.29,998981,0
+MSCI.US,D,20250728,000000,545.025,556.91,541.12,552.79,1668705,0
+MSCI.US,D,20250729,000000,558,561,552.875,557.21,1162222,0
+MSCI.US,D,20250730,000000,554.625,563.785,554.625,559.15,994528,0
+MSCI.US,D,20250731,000000,556.96,569.99,556.48,561.36,1103034,0
+MSCI.US,D,20250801,000000,559.14,563.61,552.385,557.4,1053066,0
+MSCI.US,D,20250804,000000,561.98,573.295,560.51,572.04,863385,0
+MSCI.US,D,20250805,000000,574,575.96,557.62,557.73,1089948,0
+MSCI.US,D,20250806,000000,559.245,562.66,542.255,548.3,1064871,0
+MSCI.US,D,20250807,000000,551.75,555,541.5,545.49,499701,0
+MSCI.US,D,20250808,000000,547.025,550,545.0001,546.68,608732,0
+MSCI.US,D,20250811,000000,548.65,555.71,547.16,549.39,588011,0
+MSCI.US,D,20250812,000000,552.93,554.08,547.5162,550.16,589472,0
+MSCI.US,D,20250813,000000,554,567.89,552.49,567.43,542957,0
+MSCI.US,D,20250814,000000,564.01,566.6,560.3,565.72,362929,0
+MSCI.US,D,20250815,000000,564.63,566.85,555.96,557.02,372334,0
+MSCI.US,D,20250818,000000,556.38,561.73,555.02,555.67,709959,0
+MSCI.US,D,20250819,000000,556.33,570.01,555.33,568.16,685213,0
+MSCI.US,D,20250820,000000,562.596,574.41,562.596,574.25,577290,0
+MSCI.US,D,20250821,000000,566.41,572.12,565.985,567.27,535635,0
+MSCI.US,D,20250822,000000,566.6875,580.23,566.6875,574.83,380106,0
+MSCI.US,D,20250825,000000,569.93,577.45,569.93,573.72,532526,0
+MSCI.US,D,20250826,000000,571,572.91,562.935,571.43,425113,0
+MSCI.US,D,20250827,000000,571.9475,575.27,569.71,570.15,333064,0
+MSCI.US,D,20250828,000000,569.31,572.13,568.39,568.55,521744,0
+MSCI.US,D,20250829,000000,570.82,571.64,565.53,567.72,499006,0
+MSCI.US,D,20250902,000000,561.645,565.79,548.0001,553.91,845436,0
+MSCI.US,D,20250903,000000,553.56,558.44,549.09,551.61,898662,0
+MSCI.US,D,20250904,000000,551,557.595,551,557.19,590626,0
+MSCI.US,D,20250905,000000,559.5,561.59,554,555.15,626844,0
+MSCI.US,D,20250908,000000,557.595,576.1558,554.905,574.58,922809,0
+MSCI.US,D,20250909,000000,574.13,574.5,567.9,569.16,671176,0
+MSCI.US,D,20250910,000000,570.025,571.77,558.98,563.18,648745,0
+MSCI.US,D,20250911,000000,564.805,585.84,564.805,585.48,477035,0
+MSCI.US,D,20250912,000000,582.915,585.45,576.34,583.25,722142,0
+MSCI.US,D,20250915,000000,583.715,584.34,574.945,576.61,1255962,0
+MSCI.US,D,20250916,000000,576.93,580.0413,562.9,567.02,566601,0
+MSCI.US,D,20250917,000000,569.47,585.3999,568.81,578.64,875452,0
+MSCI.US,D,20250918,000000,577.575,579.99,548.085,555.98,1599019,0
+MSCI.US,D,20250919,000000,557.27,562.79,555,559.75,1237064,0
+MSCI.US,D,20250922,000000,559,571.73,557,568.06,838721,0
+MSCI.US,D,20250923,000000,567.69,570.97,565.62,568.94,650819,0
+MSCI.US,D,20250924,000000,564.775,567.93,558.32,566.42,710883,0
+MSCI.US,D,20250925,000000,564.63,566.64,559.05,564.66,484848,0
+MSCI.US,D,20250926,000000,565.365,572.79,564.125,565.42,579929,0
+MSCI.US,D,20250929,000000,566.28,571.37,563.84,568.9,507805,0
+MSCI.US,D,20250930,000000,565.98,571.8699,562.86,567.41,460715,0
+MSCI.US,D,20251001,000000,567.235,568.34,550.16,552.59,522838,0
+MSCI.US,D,20251002,000000,550.87,562.64,545.01,560.77,660029,0
+MSCI.US,D,20251003,000000,561.92,563.45,554.995,560.12,386945,0
+MSCI.US,D,20251006,000000,561.094,568.2,557.725,564.81,396859,0
+MSCI.US,D,20251007,000000,563.44,572.395,558.055,569.11,324451,0
+MSCI.US,D,20251008,000000,566.3,573.63,563.92,566.94,330776,0
+MSCI.US,D,20251009,000000,565.755,566.76,557.39,558.3,474446,0
+MSCI.US,D,20251010,000000,560.53,562.8075,546.525,546.95,488235,0
+MSCI.US,D,20251013,000000,547.51,552.45,545,548.35,450178,0
+MSCI.US,D,20251014,000000,547.3,556.92,546.995,553.58,367149,0
+MSCI.US,D,20251015,000000,552,554.53,543.49,549.4,511204,0
+MSCI.US,D,20251016,000000,549.76,550.18,531.78,533.34,773251,0
+MSCI.US,D,20251017,000000,535.92,536.68,526.067,534.35,861700,0
+MSCI.US,D,20251020,000000,528.09,538.61,525.31,536.7,603297,0
+MSCI.US,D,20251021,000000,532.5,545.32,532.5,540.36,686239,0
+MSCI.US,D,20251022,000000,532.5,545.74,532.5,537.61,514582,0
+MSCI.US,D,20251023,000000,537.58,539.19,533.08,538.75,440272,0
+MSCI.US,D,20251024,000000,539.635,547.88,538.79,542.29,394370,0
+MSCI.US,D,20251027,000000,544.755,548.845,542.785,546.86,688398,0
+MSCI.US,D,20251028,000000,553.92,594.375,550.925,593.76,1465913,0
+MSCI.US,D,20251029,000000,585.6,588.2125,560.2194,567.54,1140390,0
+MSCI.US,D,20251030,000000,568.19,589.2,568.17,583.14,697761,0
+MSCI.US,D,20251031,000000,578.88,591.47,576.5775,588.55,871425,0
+MSCI.US,D,20251103,000000,588.45,588.45,577.8,581.1,544224,0
+MSCI.US,D,20251104,000000,580.42,583.68,570.22,574.9,890812,0
+MSCI.US,D,20251105,000000,570.82,579.8,570.72,571.93,651969,0
+MSCI.US,D,20251106,000000,570.89,581.975,567.12,580.39,709097,0
+MSCI.US,D,20251107,000000,577.05,583.67,576.85,582.85,552554,0
+MSCI.US,D,20251110,000000,580.645,582.15,572.535,576.95,683894,0
+MSCI.US,D,20251111,000000,576.4,587.36,576.4,584.39,366289,0
+MSCI.US,D,20251112,000000,584.8988,591,580.03,580.78,620708,0
+MSCI.US,D,20251113,000000,577.165,578.09,569.62,573.34,530767,0
+MSCI.US,D,20251114,000000,573.01,573.6,564.52,565.15,423484,0
+MSCI.US,D,20251117,000000,561.925,570.48,556.06,557.93,674196,0
+MSCI.US,D,20251118,000000,555.175,562.28,550.01,556.83,655731,0
+MSCI.US,D,20251119,000000,556.25,563.43,554.73,559.59,483959,0
+MSCI.US,D,20251120,000000,566.805,568.63,558.695,560.08,572301,0
+MSCI.US,D,20251121,000000,559.625,570.91,559.625,561.99,578042,0
+MSCI.US,D,20251124,000000,560.44,567.41,556.25,556.6,822091,0
+MSCI.US,D,20251125,000000,556.06,565.23,556.06,562.92,617866,0
+MSCI.US,D,20251126,000000,561.315,566.99,556.6,562.74,575131,0
+MSCI.US,D,20251128,000000,563.76,567.21,560.64,563.72,249661,0
+MSCI.US,D,20251201,000000,559.81,565.79,558.16,559.66,650028,0
+MSCI.US,D,20251202,000000,560,561.495,546.71,547.29,750331,0
+MSCI.US,D,20251203,000000,547.555,553.44,545,545.56,994782,0
+MSCI.US,D,20251204,000000,545.12,550,538.26,540.85,816252,0
+MSCI.US,D,20251205,000000,539.075,544.142,531.49,538.26,797661,0
+MSCI.US,D,20251208,000000,535.945,540.545,534.56,536.9,899921,0
+MSCI.US,D,20251209,000000,539.62,544.87,536.29,537.22,598859,0
+MSCI.US,D,20251210,000000,536.99,541.73,530.41,538.19,1128805,0
+MSCI.US,D,20251211,000000,539.1,550.62,539.1,549.61,685290,0
+MSCI.US,D,20251212,000000,552.235,555.95,546.09,551.09,629577,0
+MSCI.US,D,20251215,000000,551.505,556.65,549.09,553.51,709173,0
+MSCI.US,D,20251216,000000,555.06,556.515,549.16,551.23,601017,0
+MSCI.US,D,20251217,000000,551.92,568.28,550.53,560.97,705298,0
+MSCI.US,D,20251218,000000,562.885,570.595,560.87,562.4,800476,0
+MSCI.US,D,20251219,000000,559.995,571.92,559.27,568.28,1726476,0
+MSCI.US,D,20251222,000000,567.465,580.695,567.1,576.64,520602,0
+MSCI.US,D,20251223,000000,576.56,581.79,573.32,581.3,427984,0
+MSCI.US,D,20251224,000000,585,585,579.145,581.75,143471,0
+MSCI.US,D,20251226,000000,582.355,585.99,580.68,584.99,245468,0
+MSCI.US,D,20251229,000000,587.25,587.88,582.06,585.76,320696,0
+MSCI.US,D,20251230,000000,584.03,586.2199,579.31,582.25,373834,0
+MSCI.US,D,20251231,000000,580.64,582.91,573.375,573.73,324051,0
+MSCI.US,D,20260102,000000,574.775,574.775,562.285,565.25,408984,0
+MSCI.US,D,20260105,000000,559.35,584.2,557,577.6,628300,0
+MSCI.US,D,20260106,000000,576.51,588.41,571.99,586.96,331495,0
+MSCI.US,D,20260107,000000,589,593.64,578.15,578.69,425367,0
+MSCI.US,D,20260108,000000,576.67,588.55,576.67,581.33,400804,0
+MSCI.US,D,20260109,000000,582.4,585.265,578.25,581.16,228778,0
+MSCI.US,D,20260112,000000,579.525,587.32,577.51,586.47,233631,0
+MSCI.US,D,20260113,000000,586,589.93,575.23,587.44,415291,0
+MSCI.US,D,20260114,000000,586.8,595.975,583.02,594.79,365184,0
+MSCI.US,D,20260115,000000,597.46,599.175,591.35,597.31,365983,0
+MSCI.US,D,20260116,000000,596.995,605.62,594.13,602.58,509475,0
+MSCI.US,D,20260120,000000,593.52,596.9999,579.95,584.22,626616,0
+MSCI.US,D,20260121,000000,585.77,595.645,585.77,588.97,405364,0
+MSCI.US,D,20260122,000000,590.86,597.61,586.58,591.25,375091,0
+MSCI.US,D,20260123,000000,589.01,591.445,584.25,589.76,373082,0
+MSCI.US,D,20260126,000000,589.5,598.2398,589.39,594.16,281973,0
+MSCI.US,D,20260127,000000,592.75,595.435,577.74,581.75,550725,0
+MSCI.US,D,20260128,000000,578.45,621.3774,575.79,614.87,995586,0
+MSCI.US,D,20260129,000000,616.25,618,601.32,608.24,799783,0
+MSCI.US,D,20260130,000000,607.46,612.9699,602.95,609.22,569411,0
+MSCI.US,D,20260202,000000,606.24,626.28,601.19,624.75,767496,0
+MSCI.US,D,20260203,000000,614.33,614.33,574.19,581.48,1110145,0
+MSCI.US,D,20260204,000000,575,575.75,558.62,571.02,1116823,0
+MSCI.US,D,20260205,000000,576.65,592.04,551.58,565.9,1106225,0
+MSCI.US,D,20260206,000000,567.93,575.19,550,557.78,959320,0
+MSCI.US,D,20260209,000000,557,568.48,550.34,559.39,937557,0
+MSCI.US,D,20260210,000000,558.68,558.69,513.03,515.66,1259277,0
+MSCI.US,D,20260211,000000,517.8,520.33,502.305,511.84,1228891,0
+MSCI.US,D,20260212,000000,512.325,527.25,501.08,522.22,1191698,0
+MSCI.US,D,20260213,000000,522,534.04,520.1901,526.06,984312,0
+MSCI.US,D,20260217,000000,528.4,535.35,512.75,521.33,791662,0
+MSCI.US,D,20260218,000000,531.83,545.89,530.35,545.25,798532,0
diff --git a/daily/us/nyse stocks/2/msm.us.txt b/daily/us/nyse stocks/2/msm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1d4441261a3a048596d9c19a36bc079d1381981
--- /dev/null
+++ b/daily/us/nyse stocks/2/msm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSM.US,D,20050225,000000,19.5115,19.6772,19.4606,19.6047,540042.94080917,0
+MSM.US,D,20050228,000000,19.3331,19.7184,19.2772,19.5439,439378.67641361,0
+MSM.US,D,20050301,000000,19.5439,19.6988,19.5115,19.6047,383731.33156009,0
+MSM.US,D,20050302,000000,19.6047,19.6351,19.4037,19.4242,308708.57075037,0
+MSM.US,D,20050303,000000,19.5733,19.5733,19.1615,19.3007,489865.29392887,0
+MSM.US,D,20050304,000000,19.3595,20.1685,19.3331,20.0626,1287656.0251175,0
+MSM.US,D,20050307,000000,19.9989,20.0313,19.8116,19.9028,443282.10740568,0
+MSM.US,D,20050308,000000,19.9273,19.9421,19.5733,19.5811,682593.63019463,0
+MSM.US,D,20050309,000000,19.6351,19.6351,19.3007,19.3242,253530.29022715,0
+MSM.US,D,20050310,000000,19.3331,19.3673,19.0398,19.084,429845.45375299,0
+MSM.US,D,20050311,000000,19.1545,19.488,19.1301,19.3968,234610.68243538,0
+MSM.US,D,20050314,000000,19.3968,19.488,19.3007,19.3331,235082.80588086,0
+MSM.US,D,20050315,000000,19.3673,19.4174,19.1791,19.2496,321524.22401796,0
+MSM.US,D,20050316,000000,19.2105,19.2389,19.0564,19.1615,420777.2166024,0
+MSM.US,D,20050317,000000,19.2055,19.6272,19.1487,19.5478,573182.33574421,0
+MSM.US,D,20050318,000000,19.6047,19.6351,19.3899,19.5115,170375.38151727,0
+MSM.US,D,20050321,000000,19.5115,19.5693,19.2614,19.3673,473922.20522432,0
+MSM.US,D,20050322,000000,19.4242,19.6988,19.2252,19.3899,316368.59520504,0
+MSM.US,D,20050323,000000,19.3007,19.3831,18.9487,19.0202,238681.34505824,0
+MSM.US,D,20050324,000000,19.079,19.2496,18.7966,19.2458,265101.9033144,0
+MSM.US,D,20050328,000000,19.3331,19.3899,19.0564,19.1791,302921.74450168,0
+MSM.US,D,20050329,000000,19.1545,19.2389,18.8408,18.879,324025.56054449,0
+MSM.US,D,20050330,000000,18.879,18.9888,18.7309,18.8986,805295.76047332,0
+MSM.US,D,20050331,000000,18.829,18.879,18.4622,18.4622,404212.10780767,0
+MSM.US,D,20050401,000000,18.5151,18.5455,17.7669,17.8306,811857.56257206,0
+MSM.US,D,20050404,000000,18.0925,18.6436,17.8807,17.8807,1005211.9977482,0
+MSM.US,D,20050405,000000,18.1906,18.5151,17.7924,17.9846,1333615.1521405,0
+MSM.US,D,20050406,000000,18.0298,18.0856,17.5796,17.6718,1003806.8441675,0
+MSM.US,D,20050407,000000,17.6796,17.81,17.6453,17.7541,794662.27604665,0
+MSM.US,D,20050408,000000,17.7012,17.7601,17.3687,17.5051,951601.00391123,0
+MSM.US,D,20050411,000000,17.4982,17.5089,16.6146,16.8627,1887875.8406827,0
+MSM.US,D,20050412,000000,16.801,16.9402,16.6931,16.848,871096.3086675,0
+MSM.US,D,20050413,000000,16.7666,17.1011,16.7666,16.9529,881570.7191039,0
+MSM.US,D,20050414,000000,16.8892,17.0324,16.796,16.9784,1406296.670119,0
+MSM.US,D,20050415,000000,16.8892,16.8892,16.3459,16.4832,785441.08313617,0
+MSM.US,D,20050418,000000,16.4361,16.6931,16.3185,16.5019,666024.44257964,0
+MSM.US,D,20050419,000000,16.6146,16.8765,16.5626,16.644,875004.8381849,0
+MSM.US,D,20050420,000000,16.644,16.6725,16.4361,16.599,604749.3454677,0
+MSM.US,D,20050421,000000,16.6284,16.8088,16.544,16.7225,441880.01294015,0
+MSM.US,D,20050422,000000,16.6931,16.6931,16.2174,16.3459,588028.22179791,0
+MSM.US,D,20050425,000000,16.3459,16.8372,16.3459,16.8156,729170.69848742,0
+MSM.US,D,20050426,000000,16.7666,16.8088,16.5558,16.5852,362482.71739792,0
+MSM.US,D,20050427,000000,16.5852,16.5852,16.3331,16.3724,381393.1478441,0
+MSM.US,D,20050428,000000,16.3724,16.4214,16.189,16.2713,347939.68374878,0
+MSM.US,D,20050429,000000,16.4214,16.4743,15.8919,16.237,1551660.7257811,0
+MSM.US,D,20050502,000000,16.237,16.644,16.2243,16.5558,718081.40589631,0
+MSM.US,D,20050503,000000,16.5253,16.599,16.3115,16.3861,698535.69919412,0
+MSM.US,D,20050504,000000,16.5253,17.0382,16.5175,16.9784,699317.81297962,0
+MSM.US,D,20050505,000000,16.9451,17.2226,16.8156,17.152,748868.34124442,0
+MSM.US,D,20050506,000000,17.2226,17.4128,17.2158,17.256,513622.38255302,0
+MSM.US,D,20050509,000000,17.1579,17.5413,17.152,17.458,899544.04059457,0
+MSM.US,D,20050510,000000,17.458,17.7865,17.3256,17.6718,710416.28291632,0
+MSM.US,D,20050511,000000,17.6384,17.7601,17.4128,17.7227,666179.43774965,0
+MSM.US,D,20050512,000000,17.7787,18.4132,17.7601,18.2474,1304543.3607131,0
+MSM.US,D,20050513,000000,18.2474,18.2906,17.8512,18.0856,1422548.7294584,0
+MSM.US,D,20050516,000000,17.7865,18.2346,17.7601,18.1563,901896.50018147,0
+MSM.US,D,20050517,000000,18.0925,18.3867,18.0925,18.3691,524255.8669797,0
+MSM.US,D,20050518,000000,18.4004,18.7309,18.4004,18.7015,400147.5634152,0
+MSM.US,D,20050519,000000,18.7309,18.8731,18.6368,18.8554,727766.56461175,0
+MSM.US,D,20050520,000000,18.7917,18.9113,18.6534,18.8476,586776.02397705,0
+MSM.US,D,20050523,000000,18.8614,18.9437,18.6181,18.8143,580211.16276311,0
+MSM.US,D,20050524,000000,18.6946,18.829,18.623,18.8143,730892.98034363,0
+MSM.US,D,20050525,000000,18.7917,18.8408,18.522,18.6181,443600.25538623,0
+MSM.US,D,20050526,000000,18.673,18.9565,18.623,18.8408,427653.08786142,0
+MSM.US,D,20050527,000000,18.8143,18.9113,18.7505,18.8143,413593.39441348,0
+MSM.US,D,20050531,000000,18.8084,18.9487,18.6054,18.8084,507840.65482966,0
+MSM.US,D,20050601,000000,18.7457,18.9487,18.6122,18.7309,528787.43629233,0
+MSM.US,D,20050602,000000,18.6122,18.726,18.425,18.6122,1094147.6144764,0
+MSM.US,D,20050603,000000,18.522,18.5917,18.3867,18.4564,567395.50949552,0
+MSM.US,D,20050606,000000,18.5455,18.5455,18.0856,18.1062,796851.58282302,0
+MSM.US,D,20050607,000000,18.1199,18.3023,18.1003,18.266,349504.93102487,0
+MSM.US,D,20050608,000000,18.266,18.266,17.9317,18.015,232432.59241473,0
+MSM.US,D,20050609,000000,17.9905,18.3023,17.8807,18.1199,326064.97067619,0
+MSM.US,D,20050610,000000,18.0414,18.1739,17.9974,18.0856,78931.290327121,0
+MSM.US,D,20050613,000000,18.0298,18.2141,18.0042,18.1062,302609.71475153,0
+MSM.US,D,20050614,000000,17.9974,18.1739,17.8434,17.9905,451573.32929611,0
+MSM.US,D,20050615,000000,18.0856,18.3023,18.0532,18.3023,357631.98039968,0
+MSM.US,D,20050616,000000,18.266,18.3867,18.1906,18.2759,352317.27759648,0
+MSM.US,D,20050617,000000,18.3023,18.3023,17.9777,17.9777,404369.14238782,0
+MSM.US,D,20050620,000000,17.9513,18.1199,17.9453,18.0592,276663.319351,0
+MSM.US,D,20050621,000000,18.0532,18.1563,17.9905,18.1503,1216850.7644602,0
+MSM.US,D,20050622,000000,18.1563,18.8084,18.1563,18.6682,875471.86310506,0
+MSM.US,D,20050623,000000,18.7309,18.829,18.4955,18.623,456257.85436862,0
+MSM.US,D,20050624,000000,18.6682,18.7083,18.2759,18.425,966915.95429522,0
+MSM.US,D,20050627,000000,18.4004,18.5289,18.1003,18.2759,699472.80814963,0
+MSM.US,D,20050628,000000,18.3691,18.5593,18.3691,18.5005,695569.37715756,0
+MSM.US,D,20050629,000000,18.522,18.7221,18.3023,18.5661,582558.52382469,0
+MSM.US,D,20050630,000000,19.1615,21.1286,19.1615,20.3893,2137812.6902579,0
+MSM.US,D,20050701,000000,19.9989,20.3392,19.8479,20.3392,745271.84147718,0
+MSM.US,D,20050705,000000,19.9342,20.8374,19.9342,20.755,801856.29528622,0
+MSM.US,D,20050706,000000,20.7364,20.7364,19.6351,19.7096,1092119.4211004,0
+MSM.US,D,20050707,000000,19.6106,20.2107,19.5899,20.1225,592558.77140548,0
+MSM.US,D,20050708,000000,20.0754,20.4089,20.0558,20.2421,304485.97207269,0
+MSM.US,D,20050711,000000,20.3343,20.4324,20.1411,20.2618,246496.36468292,0
+MSM.US,D,20050712,000000,20.2186,20.6315,20.1901,20.6315,437505.47820765,0
+MSM.US,D,20050713,000000,20.6962,21.2169,20.654,20.9521,550982.3367556,0
+MSM.US,D,20050714,000000,20.9325,21.2345,20.8835,20.9168,457202.10125959,0
+MSM.US,D,20050715,000000,20.8629,21.1258,20.8629,21.0884,253998.33485237,0
+MSM.US,D,20050718,000000,21.1424,21.4189,21.0169,21.2101,305738.16989355,0
+MSM.US,D,20050719,000000,21.3238,21.4533,21.3091,21.4395,269630.41351183,0
+MSM.US,D,20050720,000000,21.4699,21.9426,21.4699,21.7769,501433.84790093,0
+MSM.US,D,20050721,000000,21.6602,21.6602,21.1885,21.4533,357473.92611448,0
+MSM.US,D,20050722,000000,21.4739,21.7514,20.9649,21.6994,284791.38843088,0
+MSM.US,D,20050725,000000,21.7268,21.8426,21.2345,21.3306,288700.93765335,0
+MSM.US,D,20050726,000000,21.3542,21.5709,21.1561,21.5651,306833.33313428,0
+MSM.US,D,20050727,000000,21.5965,21.6602,21.2385,21.6259,455321.76511817,0
+MSM.US,D,20050728,000000,21.6317,22.1731,21.5905,22.1642,288700.93765335,0
+MSM.US,D,20050729,000000,23.4911,23.8314,23.2489,23.3784,973324.80063408,0
+MSM.US,D,20050801,000000,23.9462,23.9462,22.8183,22.9282,2248163.1330739,0
+MSM.US,D,20050802,000000,23.0449,23.2175,23.0067,23.0753,2188302.3668883,0
+MSM.US,D,20050803,000000,23.1342,23.2537,23.0449,23.1979,542692.13457025,0
+MSM.US,D,20050804,000000,23.3244,23.3244,22.6615,22.7252,418589.94923615,0
+MSM.US,D,20050805,000000,22.6615,22.8791,22.6242,22.7938,308551.53617024,0
+MSM.US,D,20050808,000000,22.739,22.8468,22.2888,22.3898,255877.65128873,0
+MSM.US,D,20050809,000000,22.4173,22.7821,22.3212,22.7684,270876.49310231,0
+MSM.US,D,20050810,000000,22.7997,22.9429,22.4173,22.5702,329651.27339278,0
+MSM.US,D,20050811,000000,22.6349,22.732,22.3418,22.5702,179593.51531255,0
+MSM.US,D,20050812,000000,22.585,22.585,21.8857,22.1799,268848.29972633,0
+MSM.US,D,20050815,000000,22.1426,22.2603,21.9956,22.0583,410306.88498625,0
+MSM.US,D,20050816,000000,22.0583,22.0858,21.522,21.5965,171779.51539295,0
+MSM.US,D,20050817,000000,21.5651,21.8789,21.5023,21.7896,217738.64241584,0
+MSM.US,D,20050818,000000,21.6926,21.7348,21.5288,21.6465,147239.29327823,0
+MSM.US,D,20050819,000000,21.5965,21.7769,21.5709,21.6602,168654.11936612,0
+MSM.US,D,20050822,000000,21.9112,21.9583,21.5709,21.6926,508154.72398994,0
+MSM.US,D,20050823,000000,21.5857,21.8357,21.5425,21.8024,329805.24885773,0
+MSM.US,D,20050824,000000,21.7847,22.1162,21.7072,21.8563,270723.53734242,0
+MSM.US,D,20050825,000000,21.7896,22.0269,21.7396,21.8229,150990.78821548,0
+MSM.US,D,20050826,000000,21.7896,21.8083,21.3306,21.4337,136611.92708194,0
+MSM.US,D,20050829,000000,21.3817,21.6739,21.1738,21.6553,139583.34764383,0
+MSM.US,D,20050830,000000,21.6259,21.72,21.2914,21.5905,159431.90675059,0
+MSM.US,D,20050831,000000,21.5651,22.0701,21.3935,22.0083,270099.47784213,0
+MSM.US,D,20050901,000000,22.0966,22.7576,22.0642,22.732,411871.11255727,0
+MSM.US,D,20050902,000000,22.7576,23.0067,22.2741,22.3712,354658.52042767,0
+MSM.US,D,20050906,000000,22.1378,22.4427,22.0152,22.3153,733081.26741495,0
+MSM.US,D,20050907,000000,22.3839,22.8399,22.3839,22.5958,275257.14606519,0
+MSM.US,D,20050908,000000,22.5958,22.6036,21.8661,22.0515,319492.97152679,0
+MSM.US,D,20050909,000000,22.0456,22.1113,21.8357,21.874,261343.27044168,0
+MSM.US,D,20050912,000000,21.9358,22.3545,21.9358,22.2309,194448.57871184,0
+MSM.US,D,20050913,000000,22.2653,22.2653,21.9701,21.9701,363102.69807796,0
+MSM.US,D,20050914,000000,21.9701,22.0583,21.5023,21.6111,112230.77895749,0
+MSM.US,D,20050915,000000,21.6739,21.771,21.2237,21.2914,290885.14590439,0
+MSM.US,D,20050916,000000,21.4131,21.4474,21.0031,21.1885,510501.06534647,0
+MSM.US,D,20050919,000000,21.2237,21.2277,21.0031,21.0747,255090.43897789,0
+MSM.US,D,20050920,000000,21.0982,21.2836,20.6177,20.8099,258844.99303035,0
+MSM.US,D,20050921,000000,20.654,20.6824,20.0058,20.1028,354506.58437286,0
+MSM.US,D,20050922,000000,20.1352,20.5236,20.044,20.3961,552549.62344182,0
+MSM.US,D,20050923,000000,20.4245,20.7148,20.1901,20.6265,318864.83320623,0
+MSM.US,D,20050926,000000,20.7364,21.0414,20.6001,20.7364,382330.25679962,0
+MSM.US,D,20050927,000000,20.7364,20.8972,20.555,20.7795,236025.01336171,0
+MSM.US,D,20050928,000000,20.8453,20.906,20.755,20.8041,202568.4901512,0
+MSM.US,D,20050929,000000,20.7795,20.9325,20.3637,20.8776,236804.06803202,0
+MSM.US,D,20050930,000000,20.8453,21.162,20.7295,20.856,1031633.5757095,0
+MSM.US,D,20051003,000000,20.7599,21.6926,20.7599,21.522,2249572.3654749,0
+MSM.US,D,20051004,000000,21.7514,21.8505,21.5533,21.6926,1340649.0776847,0
+MSM.US,D,20051005,000000,21.6926,21.7396,21.2728,21.3306,1325803.191631,0
+MSM.US,D,20051006,000000,21.318,21.5023,21.2836,21.4533,529727.60436305,0
+MSM.US,D,20051007,000000,21.5023,21.6553,21.4533,21.5425,286042.56654668,0
+MSM.US,D,20051010,000000,22.6242,23.14,22.483,22.9792,10276730.412337,0
+MSM.US,D,20051011,000000,22.9792,23.1782,22.6673,22.6977,1619653.6398668,0
+MSM.US,D,20051012,000000,22.7526,22.9429,22.6153,22.6457,1257651.2035549,0
+MSM.US,D,20051013,000000,22.585,22.6036,22.1995,22.5065,1139008.5191434,0
+MSM.US,D,20051014,000000,22.5065,22.8468,22.4633,22.7684,680562.37770345,0
+MSM.US,D,20051017,000000,22.7899,23.2587,22.7899,23.1979,862190.20462238,0
+MSM.US,D,20051018,000000,23.2587,23.2999,22.8527,22.8527,631637.94834908,0
+MSM.US,D,20051019,000000,22.8468,23.4793,22.8468,23.3244,840463.34878433,0
+MSM.US,D,20051020,000000,23.3244,24.3306,23.3244,23.5421,705723.60020328,0
+MSM.US,D,20051021,000000,23.5421,23.9412,23.5244,23.7549,422343.48358354,0
+MSM.US,D,20051024,000000,23.8873,24.2875,23.5244,24.1442,611634.39407231,0
+MSM.US,D,20051025,000000,24.1442,24.1442,23.801,24.0795,344975.40112237,0
+MSM.US,D,20051026,000000,23.9834,24.1766,23.4469,23.4469,453920.69035769,0
+MSM.US,D,20051027,000000,23.3842,23.3842,22.7899,23.0106,645857.73549234,0
+MSM.US,D,20051028,000000,23.3901,23.5421,22.9488,23.1273,622422.873669,0
+MSM.US,D,20051031,000000,23.1194,24.1442,23.1194,24.003,533634.09447032,0
+MSM.US,D,20051101,000000,23.7736,23.9902,23.5686,23.9354,329805.24885773,0
+MSM.US,D,20051102,000000,23.9972,24.2923,23.9972,24.1148,422027.37501312,0
+MSM.US,D,20051103,000000,24.207,24.2482,23.903,24.0687,593655.97405633,0
+MSM.US,D,20051104,000000,24.0795,24.1256,23.7736,23.9285,371542.796908,0
+MSM.US,D,20051107,000000,23.8697,23.9462,23.6911,23.7666,490493.43224943,0
+MSM.US,D,20051108,000000,23.7666,23.8609,23.55,23.7804,489554.28388379,0
+MSM.US,D,20051109,000000,23.7666,23.953,23.6127,23.8432,1002555.6660517,0
+MSM.US,D,20051110,000000,23.8873,23.953,23.7804,23.8873,795139.49801747,0
+MSM.US,D,20051111,000000,24.0501,24.207,23.8373,24.207,292767.52145595,0
+MSM.US,D,20051114,000000,23.8873,24.0727,23.8697,23.953,592093.78589545,0
+MSM.US,D,20051115,000000,24.0158,24.0432,23.8609,23.9834,641951.24538508,0
+MSM.US,D,20051116,000000,24.0501,24.1089,23.7392,23.903,216329.41001483,0
+MSM.US,D,20051117,000000,23.953,24.1384,23.9285,24.0158,234771.79583578,0
+MSM.US,D,20051118,000000,24.0158,24.0501,23.9177,24.0158,336061.13943671,0
+MSM.US,D,20051121,000000,24.0795,24.5856,24.0795,24.5237,561297.67320174,0
+MSM.US,D,20051122,000000,24.5237,24.8689,24.4718,24.7159,479234.8686174,0
+MSM.US,D,20051123,000000,24.8454,24.9297,24.5297,24.6189,266034.93344965,0
+MSM.US,D,20051125,000000,24.6865,25.0406,24.6189,24.9651,230400.32021849,0
+MSM.US,D,20051128,000000,25.1828,25.1828,24.6797,24.7709,815143.05229423,0
+MSM.US,D,20051129,000000,24.8032,24.8787,24.4267,24.6189,539884.88652397,0
+MSM.US,D,20051130,000000,24.9886,24.9886,24.5091,24.5786,693848.1150064,0
+MSM.US,D,20051201,000000,24.6738,25.1279,24.6738,25.0072,537227.53512237,0
+MSM.US,D,20051202,000000,25.0514,25.2122,24.8376,24.8983,265879.93827964,0
+MSM.US,D,20051205,000000,24.8376,24.9386,24.4581,24.6454,281352.94294883,0
+MSM.US,D,20051206,000000,24.7071,24.7709,24.2335,24.2973,329805.24885773,0
+MSM.US,D,20051207,000000,24.2973,24.4502,24.1442,24.3453,684471.92692592,0
+MSM.US,D,20051208,000000,24.3306,24.9445,24.0795,24.6454,845934.06646261,0
+MSM.US,D,20051209,000000,24.7071,24.8787,24.5914,24.7816,272289.80432357,0
+MSM.US,D,20051212,000000,24.8983,25.0278,24.8111,24.9111,201479.44514087,0
+MSM.US,D,20051213,000000,24.9788,24.9788,23.9648,24.0079,594126.05809168,0
+MSM.US,D,20051214,000000,24.0727,24.2875,24.0158,24.207,633510.12684997,0
+MSM.US,D,20051215,000000,24.2688,24.3021,23.9412,24.1952,586304.92023662,0
+MSM.US,D,20051216,000000,24.3159,24.5982,24.2521,24.4267,565210.2815394,0
+MSM.US,D,20051219,000000,24.6189,24.7297,23.9462,23.9462,471585.04121339,0
+MSM.US,D,20051220,000000,24.0432,24.6052,23.953,24.4502,415309.55803931,0
+MSM.US,D,20051221,000000,24.5237,24.7886,24.5237,24.6454,419371.04331659,0
+MSM.US,D,20051222,000000,24.6189,24.9729,24.561,24.8925,325278.77807043,0
+MSM.US,D,20051223,000000,24.9386,25.5133,24.9386,25.2122,365610.15283488,0
+MSM.US,D,20051227,000000,25.526,25.5427,24.6797,24.7954,321054.1399826,0
+MSM.US,D,20051228,000000,24.8983,25.1161,24.7395,25.021,157407.79219487,0
+MSM.US,D,20051229,000000,25.0278,25.6114,25.0004,25.5191,549888.19321995,0
+MSM.US,D,20051230,000000,25.4642,25.4642,25.0671,25.2917,360762.47495184,0
+MSM.US,D,20060103,000000,25.2524,26.1497,25.121,26.1193,704481.59943308,0
+MSM.US,D,20060104,000000,26.3135,26.5635,25.7623,25.7623,575677.55404034,0
+MSM.US,D,20060105,000000,26.0232,26.5047,25.526,26.2184,791542.99825022,0
+MSM.US,D,20060106,000000,26.6596,27.6638,26.5949,27.2226,860000.897846,0
+MSM.US,D,20060109,000000,26.844,27.1137,26.7097,26.9451,801702.31982127,0
+MSM.US,D,20060110,000000,26.8744,27.8228,26.8744,27.8031,766217.60323478,0
+MSM.US,D,20060111,000000,27.8708,27.9238,27.5697,27.8551,392488.55866561,0
+MSM.US,D,20060112,000000,27.7267,28.0081,27.5805,27.7394,376705.56365639,0
+MSM.US,D,20060113,000000,27.8816,27.9719,27.7149,27.8228,234297.63298017,0
+MSM.US,D,20060117,000000,27.6638,27.7267,27.3863,27.6452,338251.46591815,0
+MSM.US,D,20060118,000000,27.4608,27.8816,27.1715,27.7021,258376.94840513,0
+MSM.US,D,20060119,000000,27.6638,28.4994,27.5305,28.3915,385144.64278136,0
+MSM.US,D,20060120,000000,28.3298,28.3298,27.1137,27.3373,394364.81598677,0
+MSM.US,D,20060123,000000,27.3521,27.3863,27.0686,27.101,295264.77916221,0
+MSM.US,D,20060124,000000,27.248,27.9865,27.248,27.8934,914399.10399385,0
+MSM.US,D,20060125,000000,27.8551,27.8551,27.4384,27.5805,427502.17151167,0
+MSM.US,D,20060126,000000,27.6854,28.5524,27.6854,28.4866,282605.1407697,0
+MSM.US,D,20060127,000000,28.4259,28.8936,28.3366,28.5955,380607.9749434,0
+MSM.US,D,20060130,000000,28.6544,29.0525,28.6093,28.8338,302298.70470645,0
+MSM.US,D,20060131,000000,28.6416,28.6485,27.9169,28.2494,593808.9298162,0
+MSM.US,D,20060201,000000,28.263,28.923,28.2494,28.9162,376542.41084586,0
+MSM.US,D,20060202,000000,28.9162,29.0839,28.2562,28.6485,301672.60579601,0
+MSM.US,D,20060203,000000,28.5142,29.1202,28.5142,28.8721,270876.49310231,0
+MSM.US,D,20060206,000000,29.0594,29.181,28.93,29.1663,223676.38501427,0
+MSM.US,D,20060207,000000,29.1879,29.2281,28.8456,29.1026,395458.95952243,0
+MSM.US,D,20060208,000000,29.2281,29.3624,29.0839,29.2241,343718.10477617,0
+MSM.US,D,20060209,000000,29.2349,29.4683,29.1545,29.285,465952.19042964,0
+MSM.US,D,20060210,000000,29.3084,29.3084,27.8355,28.1739,673059.38782894,0
+MSM.US,D,20060213,000000,28.1945,28.1945,27.8884,28.0209,213049.018818,0
+MSM.US,D,20060214,000000,27.9777,28.5651,27.9169,28.42,373106.00477394,0
+MSM.US,D,20060215,000000,28.3543,28.4866,28.1307,28.2906,467043.2748501,0
+MSM.US,D,20060216,000000,28.2906,28.8338,28.2395,28.7946,217268.55838048,0
+MSM.US,D,20060217,000000,28.8613,28.9162,28.5916,28.7318,138957.2487334,0
+MSM.US,D,20060221,000000,28.6161,28.7848,28.2836,28.467,219300.83057672,0
+MSM.US,D,20060222,000000,28.5916,29.5066,28.5593,29.384,348723.83694443,0
+MSM.US,D,20060223,000000,29.384,29.9086,29.2487,29.2692,438284.53287796,0
+MSM.US,D,20060224,000000,29.3084,30.1176,28.9947,30.1008,340752.80244468,0
+MSM.US,D,20060227,000000,30.0842,30.0842,29.6497,29.736,277135.44279649,0
+MSM.US,D,20060228,000000,29.736,29.9616,29.3134,29.7802,588028.22179791,0
+MSM.US,D,20060301,000000,29.8959,30.6383,29.8007,30.6383,694314.12022149,0
+MSM.US,D,20060302,000000,30.6383,30.6707,29.9665,29.9665,298230.08149371,0
+MSM.US,D,20060303,000000,29.8391,30.3646,29.6664,29.992,335905.12456164,0
+MSM.US,D,20060306,000000,30.0293,30.6049,29.7429,30.3961,530358.80179881,0
+MSM.US,D,20060307,000000,30.3961,30.4275,29.888,29.9028,280884.89832361,0
+MSM.US,D,20060308,000000,30.0047,30.3244,29.4615,29.8439,367636.30680073,0
+MSM.US,D,20060309,000000,29.8567,29.8567,26.3517,27.6638,2042464.1483706,0
+MSM.US,D,20060310,000000,27.7923,28.2906,27.6168,27.7335,1425052.1053951,0
+MSM.US,D,20060313,000000,27.8228,28.5955,27.8228,28.4866,381700.07906892,0
+MSM.US,D,20060314,000000,28.7122,29.0966,28.3592,29.0329,258993.86996997,0
+MSM.US,D,20060315,000000,29.1594,29.8007,29.1339,29.7566,641798.2896252,0
+MSM.US,D,20060316,000000,30.0243,31.6621,30.0243,31.0403,1596210.620403,0
+MSM.US,D,20060317,000000,31.1963,31.9318,30.6922,31.8161,762616.00494221,0
+MSM.US,D,20060320,000000,32.6919,33.2999,32.1083,32.1642,1228882.2645321,0
+MSM.US,D,20060321,000000,32.1642,32.6919,32.1426,32.4623,741679.42053019,0
+MSM.US,D,20060322,000000,32.326,32.8977,32.1976,32.7546,401551.69729087,0
+MSM.US,D,20060323,000000,32.731,33.191,32.326,32.6997,692596.93689061,0
+MSM.US,D,20060324,000000,32.6997,33.1704,32.6477,32.8203,467362.44253572,0
+MSM.US,D,20060327,000000,32.9164,33.1263,32.4957,32.7045,1012399.8987575,0
+MSM.US,D,20060328,000000,32.4623,33.0899,31.5778,33.0899,973013.79058899,0
+MSM.US,D,20060329,000000,32.984,33.8176,32.7418,33.39,800916.1272155,0
+MSM.US,D,20060330,000000,34.7728,35.0846,33.39,33.4214,991301.18123993,0
+MSM.US,D,20060331,000000,33.7157,34.1373,33.5303,33.9657,588653.30100327,0
+MSM.US,D,20060403,000000,33.9657,34.003,32.2446,32.4192,1006149.1067038,0
+MSM.US,D,20060404,000000,32.6408,33.3832,32.6408,33.0066,703068.28821181,0
+MSM.US,D,20060405,000000,33.3195,33.3195,32.7888,33.3195,511910.29774747,0
+MSM.US,D,20060406,000000,33.3195,33.3195,32.7888,33.1331,916745.44535037,0
+MSM.US,D,20060407,000000,33.1635,33.1978,32.3936,32.7045,1056482.7684591,0
+MSM.US,D,20060410,000000,32.8203,32.9164,32.3594,32.6026,1432712.1298498,0
+MSM.US,D,20060411,000000,32.5966,32.5966,31.771,32.0475,1517121.2757907,0
+MSM.US,D,20060412,000000,31.9994,32.2515,31.821,32.0338,766217.60323478,0
+MSM.US,D,20060413,000000,32.0553,32.5898,31.976,32.2593,1284841.6391358,0
+MSM.US,D,20060417,000000,32.2662,32.326,31.3542,31.7209,1309386.9597759,0
+MSM.US,D,20060418,000000,32.382,32.9576,32.3133,32.8585,929085.91605728,0
+MSM.US,D,20060419,000000,32.9164,33.2047,32.7251,33.1841,895016.55010219,0
+MSM.US,D,20060420,000000,33.1135,33.4548,32.6919,33.1135,839056.15579346,0
+MSM.US,D,20060421,000000,33.3832,33.4146,33.0586,33.3508,698382.74343423,0
+MSM.US,D,20060424,000000,33.3263,33.3312,32.8899,33.2861,821865.96779338,0
+MSM.US,D,20060425,000000,33.8441,33.8441,32.2721,32.3672,875160.85305998,0
+MSM.US,D,20060426,000000,32.5241,32.9047,32.4535,32.7888,455792.86885859,0
+MSM.US,D,20060427,000000,32.8389,32.9732,32.5574,32.8831,507840.65482966,0
+MSM.US,D,20060428,000000,32.3133,32.8134,32.3133,32.6094,371851.76754295,0
+MSM.US,D,20060501,000000,33.1635,33.1635,32.326,32.6919,816547.1861699,0
+MSM.US,D,20060502,000000,32.6919,32.8585,32.3309,32.7418,552700.53979156,0
+MSM.US,D,20060503,000000,32.8095,32.8095,32.4682,32.5898,344193.28733686,0
+MSM.US,D,20060504,000000,32.5898,32.9164,32.4535,32.7888,416087.59300455,0
+MSM.US,D,20060505,000000,32.9164,33.6392,32.832,33.6392,513311.37250794,0
+MSM.US,D,20060508,000000,33.5117,33.9205,33.4851,33.8244,427814.20126182,0
+MSM.US,D,20060509,000000,33.7676,34.4698,33.7333,34.407,543633.32234603,0
+MSM.US,D,20060510,000000,34.3942,34.4129,33.8745,34.3884,407800.4499344,0
+MSM.US,D,20060511,000000,34.3884,34.3884,33.2253,33.396,474857.2747697,0
+MSM.US,D,20060512,000000,33.24,33.24,31.5934,31.9318,1040540.6994596,0
+MSM.US,D,20060515,000000,31.8789,32.0641,31.6248,31.7268,520040.40623748,0
+MSM.US,D,20060516,000000,31.7131,31.8671,30.9512,30.9717,783406.7715298,0
+MSM.US,D,20060517,000000,30.5932,30.6049,29.1094,29.384,1963059.7148929,0
+MSM.US,D,20060518,000000,29.7037,29.992,28.8417,28.9113,711822.45620213,0
+MSM.US,D,20060519,000000,28.9751,29.6155,28.6093,29.2996,561144.71744186,0
+MSM.US,D,20060522,000000,29.077,29.077,28.1444,28.6956,621941.57287792,0
+MSM.US,D,20060523,000000,28.923,29.2692,28.7318,28.9064,599437.70177969,0
+MSM.US,D,20060524,000000,28.9064,29.3134,28.4994,29.0525,1048824.7834146,0
+MSM.US,D,20060525,000000,29.3084,30.0185,29.2123,29.9989,940967.51948456,0
+MSM.US,D,20060526,000000,29.9989,30.0695,29.5997,29.7743,450473.06753005,0
+MSM.US,D,20060530,000000,29.5566,29.6566,28.6239,28.6239,480172.99727798,0
+MSM.US,D,20060531,000000,28.7848,29.4223,28.7652,29.0643,486739.89790204,0
+MSM.US,D,20060601,000000,29.1917,29.4928,29.0839,29.4223,770592.13796728,0
+MSM.US,D,20060602,000000,30.2842,30.2842,29.1997,29.8331,546757.69866779,0
+MSM.US,D,20060605,000000,29.8959,30.1921,29.537,29.5997,992394.30507053,0
+MSM.US,D,20060606,000000,29.6948,29.736,28.7848,29.2408,337158.34208756,0
+MSM.US,D,20060607,000000,29.2487,29.6281,28.725,28.7515,371542.796908,0
+MSM.US,D,20060608,000000,27.3521,27.9777,26.4557,27.911,1575576.8883955,0
+MSM.US,D,20060609,000000,28.0081,29.0329,28.0081,28.42,572705.11377339,0
+MSM.US,D,20060612,000000,28.4504,28.6681,27.5364,27.5364,919868.80196707,0
+MSM.US,D,20060613,000000,27.4462,27.658,26.4812,26.5321,861880.21428236,0
+MSM.US,D,20060614,000000,26.444,26.6518,25.9663,26.2027,992555.41847093,0
+MSM.US,D,20060615,000000,26.287,27.8708,26.2556,27.6786,739177.0642986,0
+MSM.US,D,20060616,000000,27.8355,27.8551,27.508,27.7787,432817.89401994,0
+MSM.US,D,20060619,000000,27.8443,27.863,26.8019,26.9097,400776.72144083,0
+MSM.US,D,20060620,000000,26.5949,26.8892,26.5047,26.5949,537067.44142703,0
+MSM.US,D,20060621,000000,26.5949,27.3246,26.5763,26.6596,1214355.5461641,0
+MSM.US,D,20060622,000000,26.5635,26.6087,26.2184,26.3733,1057108.8673695,0
+MSM.US,D,20060623,000000,26.444,26.6018,26.1497,26.3665,652112.60636626,0
+MSM.US,D,20060626,000000,26.5165,27.4462,26.5165,27.4138,857814.65018482,0
+MSM.US,D,20060627,000000,27.3765,27.709,27.1265,27.6952,1163396.8052033,0
+MSM.US,D,20060628,000000,27.6952,27.7855,27.101,27.508,837181.93788243,0
+MSM.US,D,20060629,000000,29.2692,29.5762,28.7789,29.3919,1288440.1783131,0
+MSM.US,D,20060630,000000,29.4095,30.0773,28.88,29.9086,1002707.6021065,0
+MSM.US,D,20060703,000000,29.8439,31.0688,29.8135,31.0688,466421.25475994,0
+MSM.US,D,20060705,000000,30.4951,30.4951,29.3919,29.8135,603970.2907974,0
+MSM.US,D,20060706,000000,29.5527,30.343,29.533,29.5762,735268.5347812,0
+MSM.US,D,20060707,000000,29.537,29.537,28.7181,28.9486,545358.66331745,0
+MSM.US,D,20060710,000000,29.0702,29.3398,28.5857,28.7583,389987.22213908,0
+MSM.US,D,20060711,000000,28.8338,29.1398,28.6544,29.077,585057.82094109,0
+MSM.US,D,20060712,000000,29.0123,29.1094,28.2395,28.5739,861412.16965714,0
+MSM.US,D,20060713,000000,28.4455,28.4866,27.8179,27.911,602095.0531813,0
+MSM.US,D,20060714,000000,27.8551,27.8934,27.3825,27.7335,995205.63193708,0
+MSM.US,D,20060717,000000,27.6031,28.1513,26.3193,26.4086,1033972.7791305,0
+MSM.US,D,20060718,000000,26.3135,26.6518,25.7143,26.0536,1646229.193293,0
+MSM.US,D,20060719,000000,26.0762,26.4665,25.8212,26.1135,2749911.0501351,0
+MSM.US,D,20060720,000000,26.1193,26.2841,24.7601,24.7601,1375345.5622552,0
+MSM.US,D,20060721,000000,24.6943,24.6943,23.6911,24.0863,1914296.3989389,0
+MSM.US,D,20060724,000000,23.747,25.0877,23.747,25.0406,2035587.2574064,0
+MSM.US,D,20060725,000000,25.1043,26.1546,25.0877,25.6358,1096338.9606629,0
+MSM.US,D,20060726,000000,25.5073,25.8575,25.3279,25.6172,1197939.314309,0
+MSM.US,D,20060727,000000,25.6172,26.0282,25.3936,25.477,1464599.3269639,0
+MSM.US,D,20060728,000000,25.6064,25.9908,25.5839,25.7015,636018.60131197,0
+MSM.US,D,20060731,000000,25.5073,26.0458,25.5073,25.9241,415621.58778946,0
+MSM.US,D,20060801,000000,25.6222,25.7692,25.2661,25.4182,458291.14626991,0
+MSM.US,D,20060802,000000,25.577,26.0232,25.5427,25.7692,466731.24509996,0
+MSM.US,D,20060803,000000,25.5917,26.3517,25.5917,26.1674,379516.89052293,0
+MSM.US,D,20060804,000000,26.4214,26.444,25.7192,26.0144,552384.43122115,0
+MSM.US,D,20060807,000000,25.9712,26.0232,25.4839,25.7437,352630.32705169,0
+MSM.US,D,20060808,000000,25.6222,25.6222,24.816,24.9161,496125.26332812,0
+MSM.US,D,20060809,000000,24.9837,25.2054,24.4502,24.4629,249622.78041481,0
+MSM.US,D,20060810,000000,24.2482,24.5091,24.1688,24.3992,631326.938304,0
+MSM.US,D,20060811,000000,24.4335,24.611,24.2747,24.5031,460481.47275136,0
+MSM.US,D,20060814,000000,24.6238,24.8297,24.5159,24.5297,278388.66032242,0
+MSM.US,D,20060815,000000,24.8758,25.1828,24.7601,25.1102,321372.28796315,0
+MSM.US,D,20060816,000000,25.225,25.2661,24.9239,25.1161,477836.85297212,0
+MSM.US,D,20060817,000000,25.0514,25.6809,25.021,25.2917,312768.01661752,0
+MSM.US,D,20060818,000000,25.219,25.2593,24.561,24.9161,339186.53546354,0
+MSM.US,D,20060821,000000,24.7886,24.8621,24.0501,24.1874,402801.85570161,0
+MSM.US,D,20060822,000000,23.6392,24.3306,23.6392,23.8951,577085.76673628,0
+MSM.US,D,20060823,000000,24.3021,24.5091,23.801,24.2973,1051946.1006212,0
+MSM.US,D,20060824,000000,24.361,24.4208,23.8118,24.1334,450789.17610046,0
+MSM.US,D,20060825,000000,23.9706,24.4267,23.9706,24.2021,285417.48734131,0
+MSM.US,D,20060828,000000,24.0727,24.4463,24.0727,24.361,408117.57820988,0
+MSM.US,D,20060829,000000,24.3992,24.7954,24.2217,24.2973,554421.80194272,0
+MSM.US,D,20060830,000000,24.2747,24.4335,24.1834,24.3678,369198.49496161,0
+MSM.US,D,20060831,000000,24.3227,24.9239,24.3227,24.7483,311047.77417143,0
+MSM.US,D,20060901,000000,24.8454,25.1102,24.5031,24.5708,372946.93078367,0
+MSM.US,D,20060905,000000,24.6189,25.273,24.4335,24.9944,537539.56487252,0
+MSM.US,D,20060906,000000,24.7709,24.8866,24.2168,24.3992,494087.89260655,0
+MSM.US,D,20060907,000000,24.207,24.4335,23.8501,23.8697,622886.83947396,0
+MSM.US,D,20060908,000000,23.9285,24.2815,23.8501,23.9177,534105.19821074,0
+MSM.US,D,20060911,000000,23.7392,24.5414,23.7098,24.1148,581933.44461932,0
+MSM.US,D,20060912,000000,24.1766,24.8238,24.1148,24.6709,348411.80719428,0
+MSM.US,D,20060913,000000,24.5786,25.8908,24.5414,25.8212,716669.11438011,0
+MSM.US,D,20060914,000000,25.7957,26.7862,25.7761,26.5361,953163.19207211,0
+MSM.US,D,20060915,000000,26.6518,27.1078,26.6264,26.9657,868290.08032628,0
+MSM.US,D,20060918,000000,26.8832,27.0422,26.64,27.0039,822335.03212366,0
+MSM.US,D,20060919,000000,26.9911,27.2736,26.7215,27.0245,625699.18604558,0
+MSM.US,D,20060920,000000,27.3521,27.5874,26.997,27.0039,651801.59632118,0
+MSM.US,D,20060921,000000,27.2854,27.3246,26.3841,26.4734,647582.05675869,0
+MSM.US,D,20060922,000000,26.5243,26.6136,26.0282,26.2978,645700.70091221,0
+MSM.US,D,20060925,000000,24.6738,25.7477,24.6738,25.3015,2279430.349508,0
+MSM.US,D,20060926,000000,25.3397,25.7761,25.2524,25.3936,1149334.0526402,0
+MSM.US,D,20060927,000000,25.4004,26.1723,25.3868,25.9321,1144013.2316066,0
+MSM.US,D,20060928,000000,26.033,26.3135,25.7143,25.8575,611003.19663655,0
+MSM.US,D,20060929,000000,25.7761,26.033,25.5368,25.6172,412492.11294236,0
+MSM.US,D,20061002,000000,25.2122,25.577,24.6581,24.9592,896265.68880786,0
+MSM.US,D,20061003,000000,24.8983,25.3161,24.7601,24.9944,676341.8184359,0
+MSM.US,D,20061004,000000,24.9651,25.883,24.9651,25.883,521910.54532825,0
+MSM.US,D,20061005,000000,25.834,26.1791,25.3868,26.1429,536603.47562207,0
+MSM.US,D,20061006,000000,25.983,26.033,25.4486,25.9035,387642.92019269,0
+MSM.US,D,20061009,000000,25.883,26.0821,25.5996,25.8575,344034.21334659,0
+MSM.US,D,20061010,000000,25.9565,26.7675,25.9428,26.692,670872.12046269,0
+MSM.US,D,20061011,000000,27.0294,27.0294,26.0232,26.3381,465795.15584951,0
+MSM.US,D,20061012,000000,26.3459,26.646,26.2919,26.5008,500650.71441036,0
+MSM.US,D,20061013,000000,26.4665,27.0362,26.39,26.895,530822.76760377,0
+MSM.US,D,20061016,000000,26.5832,27.1715,26.5557,27.101,573645.28184411,0
+MSM.US,D,20061017,000000,27.0362,27.3324,26.8136,27.1313,680876.44686374,0
+MSM.US,D,20061018,000000,27.3177,27.7335,27.2608,27.7335,895016.55010219,0
+MSM.US,D,20061019,000000,27.9777,27.9777,26.4596,27.0892,997711.04728386,0
+MSM.US,D,20061020,000000,27.0892,27.0892,26.3263,26.5949,618040.18129598,0
+MSM.US,D,20061023,000000,26.5008,27.1843,26.5008,27.0294,565517.21276422,0
+MSM.US,D,20061024,000000,26.9657,27.3687,26.9607,27.3246,537695.57974759,0
+MSM.US,D,20061025,000000,27.3569,27.4608,26.9343,27.1637,907830.16395965,0
+MSM.US,D,20061026,000000,27.2854,27.3569,26.5949,27.2344,418589.94923615,0
+MSM.US,D,20061027,000000,27.0558,27.0558,26.0674,26.1988,782000.598244,0
+MSM.US,D,20061030,000000,26.1056,26.3311,25.9369,26.2252,681657.54094418,0
+MSM.US,D,20061031,000000,26.1605,26.3066,25.5191,25.7261,601001.9293507,0
+MSM.US,D,20061101,000000,25.8536,25.8536,24.8562,24.9111,929085.91605728,0
+MSM.US,D,20061102,000000,24.7159,24.7219,24.2875,24.3756,1050856.0359058,0
+MSM.US,D,20061103,000000,24.3756,24.4581,23.9785,24.0432,970984.57750795,0
+MSM.US,D,20061106,000000,24.1442,24.611,24.0687,24.4267,639450.92856362,0
+MSM.US,D,20061107,000000,24.4463,24.6993,24.2521,24.2599,667741.62591053,0
+MSM.US,D,20061108,000000,24.0727,24.5237,23.9706,24.4895,834680.6013559,0
+MSM.US,D,20061109,000000,24.056,24.0943,23.4862,23.5382,1273908.3614198,0
+MSM.US,D,20061110,000000,23.6304,23.8432,23.4078,23.5558,1007550.1814642,0
+MSM.US,D,20061113,000000,23.5186,24.2521,23.5186,23.9099,1518523.3702562,0
+MSM.US,D,20061114,000000,23.903,24.0295,23.8177,23.9099,1847082.5395234,0
+MSM.US,D,20061115,000000,23.9099,24.1334,23.7736,23.9834,1872559.8705937,0
+MSM.US,D,20061116,000000,23.903,24.7816,23.8314,24.611,1917110.7849206,0
+MSM.US,D,20061117,000000,24.5914,24.9592,24.4335,24.7768,1251244.3966262,0
+MSM.US,D,20061120,000000,24.7159,25.2054,24.7071,25.1279,1644355.995087,0
+MSM.US,D,20061121,000000,25.1504,25.3279,24.9445,25.2769,1250457.1843154,0
+MSM.US,D,20061122,000000,25.3397,25.3397,25.021,25.2769,406552.3309338,0
+MSM.US,D,20061124,000000,25.1161,25.1936,25.0514,25.1043,350127.9708201,0
+MSM.US,D,20061127,000000,25.0004,25.0141,24.6189,24.6189,890323.86738916,0
+MSM.US,D,20061128,000000,24.5237,24.6709,24.2599,24.408,707445.88205951,0
+MSM.US,D,20061129,000000,24.5237,24.8562,24.3227,24.5414,521280.36759755,0
+MSM.US,D,20061130,000000,24.5483,24.6189,24.0727,24.4629,846713.12113292,0
+MSM.US,D,20061201,000000,24.6189,24.766,23.8735,24.2335,756059.30136879,0
+MSM.US,D,20061204,000000,24.2973,24.6738,24.2521,24.5856,363409.62930278,0
+MSM.US,D,20061205,000000,24.5786,24.9592,24.3796,24.7709,1258115.1693599,0
+MSM.US,D,20061206,000000,24.7395,25.1886,24.6513,25.1828,812327.64660742,0
+MSM.US,D,20061207,000000,25.2122,25.7143,25.2122,25.3279,1509143.1033555,0
+MSM.US,D,20061208,000000,25.3868,25.5427,25.2298,25.4711,1098995.2923595,0
+MSM.US,D,20061211,000000,25.423,25.423,25.021,25.225,701820.16921121,0
+MSM.US,D,20061212,000000,25.1641,25.1828,24.6189,24.9053,630857.8739737,0
+MSM.US,D,20061213,000000,24.9729,24.9837,24.5159,24.5237,772784.50385886,0
+MSM.US,D,20061214,000000,24.4718,25.0406,24.4718,24.5483,771374.25175278,0
+MSM.US,D,20061215,000000,24.3099,24.4394,24.1148,24.2482,1379876.1118628,0
+MSM.US,D,20061218,000000,24.3934,24.8032,24.356,24.6993,1073206.9512442,0
+MSM.US,D,20061219,000000,24.6738,24.7336,24.2923,24.5669,672272.1755181,0
+MSM.US,D,20061220,000000,24.7219,25.1769,24.6581,24.8297,563330.96510304,0
+MSM.US,D,20061221,000000,24.8032,24.8689,24.1187,24.2688,855937.37315859,0
+MSM.US,D,20061222,000000,24.2688,24.4718,24.2688,24.3227,528475.40654218,0
+MSM.US,D,20061226,000000,24.3756,24.5297,24.2482,24.408,266815.00782502,0
+MSM.US,D,20061227,000000,24.6454,25.021,24.5856,24.9944,385294.53942604,0
+MSM.US,D,20061228,000000,24.9651,24.9837,24.4895,24.6513,442354.17579576,0
+MSM.US,D,20061229,000000,24.6189,24.8621,24.4502,24.6189,564269.09376363,0
+MSM.US,D,20070103,000000,24.7395,26.2428,24.7395,25.4486,1415204.8135742,0
+MSM.US,D,20070104,000000,25.3593,27.5481,24.8758,26.9803,2362585.2582179,0
+MSM.US,D,20070105,000000,26.3517,26.794,25.7957,26.2704,1390200.6256545,0
+MSM.US,D,20070108,000000,26.1674,27.3324,26.1674,27.0951,1538377.0278883,0
+MSM.US,D,20070109,000000,26.9097,27.2608,26.844,27.0892,778248.08360167,0
+MSM.US,D,20070110,000000,26.9303,27.3619,26.6194,27.3128,972545.74596377,0
+MSM.US,D,20070111,000000,27.454,28.0081,27.3177,27.9777,681501.52606911,0
+MSM.US,D,20070112,000000,27.911,28.2906,27.6452,28.2101,613036.48853786,0
+MSM.US,D,20070116,000000,28.1865,28.2101,27.5237,27.863,675560.72435546,0
+MSM.US,D,20070117,000000,27.7973,28.3042,27.7787,28.2395,447662.76036858,0
+MSM.US,D,20070118,000000,28.113,28.113,26.3459,26.6724,1794720.6843921,0
+MSM.US,D,20070119,000000,26.6136,27.1431,26.4861,27.1137,847343.29886361,0
+MSM.US,D,20070122,000000,27.0686,27.1265,26.436,26.997,651801.59632118,0
+MSM.US,D,20070123,000000,27.1078,27.2344,26.8538,27.1196,890173.97074447,0
+MSM.US,D,20070124,000000,27.1078,27.4216,27.0754,27.3451,649455.25496466,0
+MSM.US,D,20070125,000000,27.3521,27.3765,26.6332,26.7862,670083.88844679,0
+MSM.US,D,20070126,000000,26.8136,27.1519,26.7577,27.0039,562077.74757711,0
+MSM.US,D,20070129,000000,27.0039,27.1196,26.7479,26.9451,993018.36457082,0
+MSM.US,D,20070130,000000,26.9607,27.0294,26.6656,26.8538,808111.16616013,0
+MSM.US,D,20070131,000000,26.9225,27.2784,26.7401,27.1599,820138.58741182,0
+MSM.US,D,20070201,000000,27.1765,27.9316,27.1265,27.8816,906117.05944902,0
+MSM.US,D,20070202,000000,27.9777,28.4043,27.8934,28.2327,1667484.9453907,0
+MSM.US,D,20070205,000000,28.1562,28.1562,27.4138,27.6452,654930.05146321,0
+MSM.US,D,20070206,000000,27.6452,27.8031,27.4462,27.8031,435005.16138619,0
+MSM.US,D,20070207,000000,27.9238,27.9238,27.709,27.863,337939.43616801,0
+MSM.US,D,20070208,000000,27.863,27.8934,27.508,27.7973,396711.15734328,0
+MSM.US,D,20070209,000000,27.7335,27.7531,27.5569,27.7217,594435.02872664,0
+MSM.US,D,20070212,000000,27.6952,27.7394,27.5148,27.609,714634.80277374,0
+MSM.US,D,20070213,000000,27.7737,27.9002,27.6031,27.6952,558493.48427065,0
+MSM.US,D,20070214,000000,27.7335,28.1513,27.658,27.911,602971.99953792,0
+MSM.US,D,20070215,000000,27.8708,28.1631,27.7267,28.06,709477.13455067,0
+MSM.US,D,20070216,000000,28.06,28.116,27.8355,27.9915,839371.24465881,0
+MSM.US,D,20070220,000000,27.9238,28.2906,27.7649,28.2444,840622.4227746,0
+MSM.US,D,20070221,000000,28.2444,28.6622,27.8708,28.6093,891730.04067497,0
+MSM.US,D,20070222,000000,28.5857,28.6347,28.113,28.5857,545663.55513214,0
+MSM.US,D,20070223,000000,28.5347,28.6416,28.263,28.5916,340905.75820456,0
+MSM.US,D,20070226,000000,28.8456,28.9064,28.1562,28.3975,321524.22401796,0
+MSM.US,D,20070227,000000,27.9777,28.4808,27.2039,27.454,924085.28241436,0
+MSM.US,D,20070228,000000,27.5766,27.7021,27.0166,27.1637,1205598.3190585,0
+MSM.US,D,20070301,000000,26.9607,27.5237,26.8744,27.3521,794996.73930824,0
+MSM.US,D,20070302,000000,27.2912,27.4069,26.7803,26.844,658990.51703542,0
+MSM.US,D,20070305,000000,26.6596,26.9097,26.1605,26.2762,528318.37196204,0
+MSM.US,D,20070306,000000,26.4596,26.9097,26.4292,26.8892,556920.07935405,0
+MSM.US,D,20070307,000000,26.844,27.305,26.5763,26.9529,706039.7087737,0
+MSM.US,D,20070308,000000,28.0081,28.2562,27.5874,27.7855,835769.64636622,0
+MSM.US,D,20070309,000000,27.9365,28.1444,27.8551,28.0984,714949.89163909,0
+MSM.US,D,20070312,000000,27.8551,28.1739,27.6315,27.7855,495813.23357797,0
+MSM.US,D,20070313,000000,27.6708,27.8228,27.2736,27.3569,491117.49174974,0
+MSM.US,D,20070314,000000,27.5148,27.9973,27.1431,27.8286,1870999.721843,0
+MSM.US,D,20070315,000000,27.8286,28.3975,27.759,28.2768,418589.94923615,0
+MSM.US,D,20070316,000000,28.2906,28.3425,28.116,28.3248,492212.65499045,0
+MSM.US,D,20070319,000000,28.4504,28.9691,28.4504,28.8721,437658.43396752,0
+MSM.US,D,20070320,000000,28.8936,28.9162,28.5298,28.7004,727923.59919189,0
+MSM.US,D,20070321,000000,28.7436,28.9691,28.5347,28.7907,699472.80814963,0
+MSM.US,D,20070322,000000,28.9162,29.2408,28.8201,29.2123,493622.90709653,0
+MSM.US,D,20070323,000000,29.2349,29.6782,29.0525,29.5703,590844.64718979,0
+MSM.US,D,20070326,000000,29.5194,29.6625,28.9789,29.5762,892512.15446047,0
+MSM.US,D,20070327,000000,29.4615,29.5124,29.0065,29.1545,471733.91815301,0
+MSM.US,D,20070328,000000,28.6093,28.6956,28.2906,28.5142,751210.60378069,0
+MSM.US,D,20070329,000000,28.4337,28.6485,28.27,28.467,564889.07444365,0
+MSM.US,D,20070330,000000,28.467,29.3516,28.3592,29.3516,716983.18354039,0
+MSM.US,D,20070402,000000,29.4223,29.4223,28.9789,29.2408,1109312.6682157,0
+MSM.US,D,20070403,000000,29.5527,29.8841,29.5194,29.8067,1048824.7834146,0
+MSM.US,D,20070404,000000,29.8283,30.2215,29.2241,29.3585,1379572.2397532,0
+MSM.US,D,20070405,000000,29.384,30.1646,29.384,29.888,1568856.0123065,0
+MSM.US,D,20070409,000000,29.9793,30.1921,29.6213,29.8959,962856.50842807,0
+MSM.US,D,20070410,000000,29.689,29.6948,29.2692,29.4409,778564.19217209,0
+MSM.US,D,20070411,000000,29.3919,29.488,28.8721,28.923,645857.73549234,0
+MSM.US,D,20070412,000000,28.7318,29.1741,28.6544,29.1467,863596.37790819,0
+MSM.US,D,20070413,000000,29.0839,29.9557,29.0839,29.9086,898143.98553915,0
+MSM.US,D,20070416,000000,29.992,30.4009,29.8959,30.3578,484085.60561564,0
+MSM.US,D,20070417,000000,30.3244,30.6383,30.1783,30.5157,501745.87765108,0
+MSM.US,D,20070418,000000,30.4323,30.7138,30.1264,30.5765,480491.14525852,0
+MSM.US,D,20070419,000000,30.2921,30.6481,30.1646,30.4951,535974.31759644,0
+MSM.US,D,20070420,000000,30.7589,31.0855,30.5686,30.959,569896.84602205,0
+MSM.US,D,20070423,000000,30.7795,30.9648,30.702,30.9256,501745.87765108,0
+MSM.US,D,20070424,000000,30.9256,31.1492,30.6118,31.0913,581147.25201356,0
+MSM.US,D,20070425,000000,31.162,32.0279,30.959,31.6866,1028189.0119971,0
+MSM.US,D,20070426,000000,31.7533,31.8337,31.4012,31.6248,612409.36992236,0
+MSM.US,D,20070427,000000,31.5042,31.5042,31.106,31.1492,497850.60429953,0
+MSM.US,D,20070430,000000,31.106,31.1374,30.6177,30.6451,361226.44075681,0
+MSM.US,D,20070501,000000,30.3961,30.6225,30.2215,30.4009,516441.8670601,0
+MSM.US,D,20070502,000000,30.343,31.2257,30.3244,31.0109,531959.73875219,0
+MSM.US,D,20070503,000000,31.0109,31.3404,30.5304,31.1963,524923.77379783,0
+MSM.US,D,20070504,000000,31.155,31.413,31.0276,31.3482,317932.82277605,0
+MSM.US,D,20070507,000000,31.2649,31.2649,30.7589,30.8687,365610.15283488,0
+MSM.US,D,20070508,000000,30.7668,30.9021,30.3136,30.8629,288700.93765335,0
+MSM.US,D,20070509,000000,30.7746,31.0609,30.5628,30.9512,401240.68724579,0
+MSM.US,D,20070510,000000,30.8766,31.1816,30.753,30.8167,474548.30413475,0
+MSM.US,D,20070511,000000,30.8491,30.9109,30.4205,30.7206,340594.74815948,0
+MSM.US,D,20070514,000000,30.6118,30.805,30.4009,30.4598,247902.53796873,0
+MSM.US,D,20070515,000000,30.4882,30.6853,30.3068,30.343,363102.69807796,0
+MSM.US,D,20070516,000000,30.4657,30.8687,30.4598,30.805,631637.94834908,0
+MSM.US,D,20070517,000000,30.6569,31.0855,30.6177,30.8893,435005.16138619,0
+MSM.US,D,20070518,000000,30.9512,31.3041,30.4725,31.1326,426090.89970053,0
+MSM.US,D,20070521,000000,31.162,31.8994,31.162,31.8014,462818.63676229,0
+MSM.US,D,20070522,000000,32.3456,32.4398,31.771,32.3868,535196.28263119,0
+MSM.US,D,20070523,000000,32.3133,32.5173,31.8739,31.8789,985513.33528617,0
+MSM.US,D,20070524,000000,31.9377,32.531,31.7592,31.8298,496742.18489296,0
+MSM.US,D,20070525,000000,31.8847,32.2593,31.8475,32.1976,241338.69645985,0
+MSM.US,D,20070529,000000,32.3966,32.8507,32.326,32.7045,700884.07996076,0
+MSM.US,D,20070530,000000,32.6094,32.9047,32.1426,32.9047,596465.26151274,0
+MSM.US,D,20070531,000000,32.9311,33.6793,32.7693,33.6793,928306.86138697,0
+MSM.US,D,20070601,000000,33.6715,34.0402,33.3371,34.0186,581303.26688864,0
+MSM.US,D,20070604,000000,33.8608,33.9569,33.6116,33.8608,403741.00406725,0
+MSM.US,D,20070605,000000,33.8176,33.8608,33.3773,33.7157,387325.79191722,0
+MSM.US,D,20070606,000000,33.7157,33.7333,32.9105,33.1704,404212.10780767,0
+MSM.US,D,20070607,000000,33.0763,33.1635,32.2829,32.2829,457824.12134976,0
+MSM.US,D,20070608,000000,32.3133,32.6271,32.0073,32.4535,653051.75473191,0
+MSM.US,D,20070611,000000,32.4771,32.4771,31.9171,32.1161,573645.28184411,0
+MSM.US,D,20070612,000000,32.0641,32.2515,31.7748,31.8543,310737.78383141,0
+MSM.US,D,20070613,000000,31.8925,32.2789,31.5709,32.1514,363102.69807796,0
+MSM.US,D,20070614,000000,32.2034,32.5702,32.1574,32.5702,399684.61731531,0
+MSM.US,D,20070615,000000,32.7546,33.1135,32.6919,32.8977,337466.29301745,0
+MSM.US,D,20070618,000000,32.7487,33.0586,32.4044,32.8507,405933.36995883,0
+MSM.US,D,20070619,000000,32.8507,32.9047,32.2887,32.3456,469704.70507197,0
+MSM.US,D,20070620,000000,32.4329,32.8899,32.3133,32.326,592245.72195026,0
+MSM.US,D,20070621,000000,32.3133,33.39,32.0416,33.3704,746523.01959297,0
+MSM.US,D,20070622,000000,33.3773,33.3773,32.8203,32.8203,684158.87747071,0
+MSM.US,D,20070625,000000,33.0144,33.0507,32.4623,32.6173,423278.55312892,0
+MSM.US,D,20070626,000000,32.6997,33.1213,32.6663,32.8036,581303.26688864,0
+MSM.US,D,20070627,000000,32.6919,33.9137,32.6919,33.7921,688375.35791799,0
+MSM.US,D,20070628,000000,35.32,35.7113,33.4548,33.7509,1381597.374014,0
+MSM.US,D,20070629,000000,33.7509,34.8484,33.747,34.5796,1052890.3475121,0
+MSM.US,D,20070702,000000,34.8012,35.4122,34.8012,35.1493,776532.93968092,0
+MSM.US,D,20070703,000000,35.2072,35.423,35.1563,35.2072,268378.21569097,0
+MSM.US,D,20070705,000000,35.3171,35.3995,34.9621,35.2298,665554.35854429,0
+MSM.US,D,20070706,000000,35.2072,35.7829,35.0846,35.7829,463763.90335833,0
+MSM.US,D,20070709,000000,35.8584,36.2918,35.7771,36.0448,827174.55236618,0
+MSM.US,D,20070710,000000,35.8584,35.931,34.7826,34.8532,930810.23732363,0
+MSM.US,D,20070711,000000,34.9513,35.0974,34.8012,34.8924,557859.2277197,0
+MSM.US,D,20070712,000000,35.1161,35.4877,34.9287,34.9571,1132916.8010801,0
+MSM.US,D,20070713,000000,34.8287,34.9042,34.4374,34.5972,1024595.571345,0
+MSM.US,D,20070716,000000,34.9111,35.2122,34.6796,34.8287,544732.56440702,0
+MSM.US,D,20070717,000000,34.7728,35.0209,34.5855,34.6178,427970.21613689,0
+MSM.US,D,20070718,000000,34.3609,34.4894,34.0657,34.3227,379820.76263256,0
+MSM.US,D,20070719,000000,34.5453,34.6316,34.3295,34.5159,496594.32765841,0
+MSM.US,D,20070720,000000,34.3609,34.3609,33.4851,33.951,555044.84173795,0
+MSM.US,D,20070723,000000,33.9569,34.1511,33.8608,33.9569,474548.30413475,0
+MSM.US,D,20070724,000000,33.6048,33.9461,32.8899,32.9634,554733.83169287,0
+MSM.US,D,20070725,000000,33.0763,33.0763,31.8671,31.9112,1131978.6724194,0
+MSM.US,D,20070726,000000,31.1256,31.8161,30.1783,31.6866,1298132.4749641,0
+MSM.US,D,20070727,000000,31.5934,32.0701,31.209,31.7474,737614.87613772,0
+MSM.US,D,20070730,000000,31.6797,32.0641,31.3306,31.6925,581619.37545905,0
+MSM.US,D,20070731,000000,31.9112,32.4162,31.618,31.618,652425.65582148,0
+MSM.US,D,20070801,000000,31.6415,31.9436,30.7864,31.31,604281.30084248,0
+MSM.US,D,20070802,000000,31.4405,31.8415,31.2395,31.7818,369975.51022178,0
+MSM.US,D,20070803,000000,31.8739,32.2093,31.3738,31.5042,868914.13982659,0
+MSM.US,D,20070806,000000,31.7406,31.8543,31.1698,31.7268,482993.50149012,0
+MSM.US,D,20070807,000000,31.5405,32.0965,31.0747,31.8014,653367.86330233,0
+MSM.US,D,20070808,000000,31.9436,33.2812,31.8739,32.6731,967076.04799055,0
+MSM.US,D,20070809,000000,32.0475,33.2047,31.5278,32.2034,832024.26965936,0
+MSM.US,D,20070810,000000,31.9377,31.9858,29.5527,31.0403,996773.93832835,0
+MSM.US,D,20070813,000000,31.4405,31.821,31.162,31.4453,399210.45445968,0
+MSM.US,D,20070814,000000,31.6248,31.8611,30.9432,30.9717,310582.7886614,0
+MSM.US,D,20070815,000000,30.9021,31.5405,30.3764,30.4725,326839.94652624,0
+MSM.US,D,20070816,000000,30.2215,30.9384,29.5566,30.7864,719641.55464706,0
+MSM.US,D,20070817,000000,31.8789,32.0475,30.8569,30.9992,706980.89654948,0
+MSM.US,D,20070820,000000,31.0109,31.7533,30.7462,31.4346,514874.58037389,0
+MSM.US,D,20070821,000000,31.1894,31.6866,30.9717,31.4817,350127.9708201,0
+MSM.US,D,20070822,000000,31.8337,32.4907,31.7209,32.3936,275257.14606519,0
+MSM.US,D,20070823,000000,32.5898,32.6477,31.8994,32.0769,266345.94349474,0
+MSM.US,D,20070824,000000,32.0475,32.5075,31.8475,32.5075,308862.54621532,0
+MSM.US,D,20070827,000000,32.3456,32.6545,32.1574,32.4849,303082.85790208,0
+MSM.US,D,20070828,000000,32.2034,32.3456,31.3159,31.3787,338554.31832272,0
+MSM.US,D,20070829,000000,31.5562,32.1514,31.4346,32.0769,316368.59520504,0
+MSM.US,D,20070830,000000,31.7337,32.531,31.7337,32.2887,337158.34208756,0
+MSM.US,D,20070831,000000,32.7251,32.7742,31.8925,32.5702,431565.69619907,0
+MSM.US,D,20070904,000000,32.5359,33.0939,32.326,32.9576,216798.47434513,0
+MSM.US,D,20070905,000000,32.6919,33.4548,32.6408,33.4076,447820.81465378,0
+MSM.US,D,20070906,000000,33.5754,33.6793,32.8703,33.6793,332619.63483947,0
+MSM.US,D,20070907,000000,33.2606,33.5882,32.6919,33.24,774344.6526096,0
+MSM.US,D,20070910,000000,33.4548,33.6637,32.3936,32.5898,679470.27357793,0
+MSM.US,D,20070911,000000,32.8507,33.4076,32.6791,32.9233,532070.88660437,0
+MSM.US,D,20070912,000000,32.7888,32.8831,32.2966,32.4457,306365.28850905,0
+MSM.US,D,20070913,000000,32.634,32.634,32.176,32.2221,318864.83320623,0
+MSM.US,D,20070914,000000,31.821,32.4192,31.7592,32.3015,412341.19659262,0
+MSM.US,D,20070917,000000,32.2142,32.531,31.6415,31.6661,325427.65501003,0
+MSM.US,D,20070918,000000,31.8543,32.5015,31.8475,32.4849,770440.20191247,0
+MSM.US,D,20070919,000000,32.7418,33.6715,32.7251,32.7958,463451.87360818,0
+MSM.US,D,20070920,000000,32.6919,32.6919,32.1358,32.2446,365439.86208889,0
+MSM.US,D,20070921,000000,32.428,32.4849,31.7337,32.0338,973013.79058899,0
+MSM.US,D,20070924,000000,31.8847,31.9994,31.3228,31.4453,596002.31541285,0
+MSM.US,D,20070925,000000,31.5278,31.8415,31.4346,31.7406,693377.01126598,0
+MSM.US,D,20070926,000000,31.8337,32.2789,31.8161,32.0142,267441.10673545,0
+MSM.US,D,20070927,000000,32.1818,32.3525,31.8415,31.9632,711822.45620213,0
+MSM.US,D,20070928,000000,32.0553,32.0553,31.4012,31.8082,648516.10659902,0
+MSM.US,D,20071001,000000,31.8082,31.9249,31.7062,31.8337,407332.40530917,0
+MSM.US,D,20071002,000000,31.9171,32.4457,31.9171,32.3388,445943.53762755,0
+MSM.US,D,20071003,000000,32.2309,32.5241,31.8789,31.9112,517536.01059575,0
+MSM.US,D,20071004,000000,32.0965,32.3594,31.8161,31.8994,548016.01471905,0
+MSM.US,D,20071005,000000,32.1642,32.4329,32.1161,32.3594,478768.86340231,0
+MSM.US,D,20071008,000000,32.374,33.4469,32.2887,32.6919,765907.61289476,0
+MSM.US,D,20071009,000000,32.8899,32.936,32.6212,32.8389,364507.8516587,0
+MSM.US,D,20071010,000000,32.7888,32.9792,32.583,32.731,338251.46591815,0
+MSM.US,D,20071011,000000,32.9419,33.191,31.9112,32.0416,692904.88782049,0
+MSM.US,D,20071012,000000,32.1426,32.2721,31.2973,31.4817,838901.16062345,0
+MSM.US,D,20071015,000000,31.5934,31.7533,31.31,31.5552,580060.24641337,0
+MSM.US,D,20071016,000000,31.5101,31.6131,31.3404,31.4453,754811.18236819,0
+MSM.US,D,20071017,000000,31.6317,31.7337,30.6177,30.9933,668373.84305136,0
+MSM.US,D,20071018,000000,30.8942,30.9305,30.2597,30.3136,726669.36196089,0
+MSM.US,D,20071019,000000,30.1921,30.8491,30.1264,30.3068,959098.89526042,0
+MSM.US,D,20071022,000000,29.9793,30.9109,29.8645,30.702,1226702.1351014,0
+MSM.US,D,20071023,000000,30.9256,31.2149,30.6118,31.1747,958478.91458038,0
+MSM.US,D,20071024,000000,30.7991,31.1374,30.0361,30.6451,1472883.4109189,0
+MSM.US,D,20071025,000000,30.5981,31.3688,30.0293,30.1126,1104001.0245277,0
+MSM.US,D,20071026,000000,30.3342,30.6637,29.8959,30.1578,768408.9494213,0
+MSM.US,D,20071029,000000,30.3196,30.5098,29.8959,30.1646,493622.90709653,0
+MSM.US,D,20071030,000000,30.097,30.4323,30.0361,30.0361,467676.51169599,0
+MSM.US,D,20071031,000000,30.0891,30.9109,29.9665,30.6225,737303.86609263,0
+MSM.US,D,20071101,000000,30.3068,30.5981,29.942,30.2215,737928.94529799,0
+MSM.US,D,20071102,000000,30.3646,30.6637,29.9989,30.2097,663214.13541817,0
+MSM.US,D,20071105,000000,30.1008,30.1008,29.1026,29.3398,699819.50787202,0
+MSM.US,D,20071106,000000,29.4811,30.6853,29.4615,30.5873,814983.97830395,0
+MSM.US,D,20071107,000000,30.145,30.4323,29.9557,30.1264,795293.47348241,0
+MSM.US,D,20071108,000000,30.2784,30.5098,29.6782,30.4275,750551.87430814,0
+MSM.US,D,20071109,000000,30.1068,30.1068,28.5416,28.7181,1217163.8139154,0
+MSM.US,D,20071112,000000,28.6347,28.7436,27.9169,27.9169,919477.23522178,0
+MSM.US,D,20071113,000000,28.0532,28.0532,25.9241,26.7038,2172751.8646341,0
+MSM.US,D,20071114,000000,26.895,28.5809,26.8892,27.5569,1580113.5562335,0
+MSM.US,D,20071115,000000,27.4706,28.1679,27.3765,27.9973,1139949.7069191,0
+MSM.US,D,20071116,000000,28.067,28.3112,27.1599,27.4608,1368702.1837512,0
+MSM.US,D,20071119,000000,27.2039,27.5766,25.0406,25.3161,2161107.8524871,0
+MSM.US,D,20071120,000000,25.2593,25.4642,24.5856,24.7395,1426146.2489307,0
+MSM.US,D,20071121,000000,24.5297,25.0406,24.2335,24.8758,1363471.0967635,0
+MSM.US,D,20071123,000000,25.0729,25.628,25.021,25.5368,373262.01964902,0
+MSM.US,D,20071126,000000,25.477,25.8977,24.9837,25.0141,914617.32087795,0
+MSM.US,D,20071127,000000,25.0671,25.9183,24.9651,25.827,1049600.7789698,0
+MSM.US,D,20071128,000000,26.0762,27.1922,25.9241,27.0608,1093125.8700004,0
+MSM.US,D,20071129,000000,26.8892,27.255,26.6596,27.1599,702539.06128263,0
+MSM.US,D,20071130,000000,27.3687,27.6638,26.9843,27.1715,870480.40680773,0
+MSM.US,D,20071203,000000,27.3451,27.3451,26.8322,27.0245,478285.52320109,0
+MSM.US,D,20071204,000000,26.844,27.2912,26.844,27.1765,443791.95993861,0
+MSM.US,D,20071205,000000,27.5766,27.6512,27.0951,27.3521,492423.73393909,0
+MSM.US,D,20071206,000000,27.1637,28.0081,27.1637,27.9915,278851.60642231,0
+MSM.US,D,20071207,000000,28.113,28.3847,27.6884,28.1945,1346587.8399882,0
+MSM.US,D,20071210,000000,28.217,28.5142,27.6952,27.9719,475500.70866626,0
+MSM.US,D,20071211,000000,28.0326,28.2494,26.9097,26.9451,576146.61837064,0
+MSM.US,D,20071212,000000,27.4903,27.709,26.7342,27.0608,411815.02877865,0
+MSM.US,D,20071213,000000,26.8538,26.9343,26.3066,26.9343,323242.42705392,0
+MSM.US,D,20071214,000000,26.692,26.7097,26.0919,26.3459,718547.4111114,0
+MSM.US,D,20071217,000000,26.3263,26.3381,25.8074,26.0398,656176.13105367,0
+MSM.US,D,20071218,000000,26.1791,26.1791,25.3465,26.0674,592871.82086069,0
+MSM.US,D,20071219,000000,26.0722,26.7862,25.7535,26.2428,823584.17082932,0
+MSM.US,D,20071220,000000,26.2978,26.4812,26.0821,26.4086,784814.98422574,0
+MSM.US,D,20071221,000000,26.8352,26.9029,26.1193,26.287,856645.04847429,0
+MSM.US,D,20071224,000000,26.287,26.5891,26.0869,26.4812,355439.61450811,0
+MSM.US,D,20071226,000000,26.3459,26.8078,26.0821,26.7215,457509.03248441,0
+MSM.US,D,20071227,000000,26.7038,26.8352,25.9663,26.2184,494237.78925123,0
+MSM.US,D,20071228,000000,25.1769,25.6584,24.8111,25.1936,1077429.5499218,0
+MSM.US,D,20071231,000000,24.9445,25.7957,24.9445,25.4416,523628.7483642,0
+MSM.US,D,20080102,000000,25.4416,25.4416,24.6865,24.8689,1768442.8848452,0
+MSM.US,D,20080103,000000,24.9513,25.0406,24.3502,24.4267,515813.72873954,0
+MSM.US,D,20080104,000000,24.156,24.4963,23.6657,23.8118,1122714.6518961,0
+MSM.US,D,20080107,000000,23.8735,24.6385,23.8373,24.3159,1101551.6929596,0
+MSM.US,D,20080108,000000,24.361,24.9297,24.1501,24.2217,1420363.5015023,0
+MSM.US,D,20080109,000000,23.8951,24.3099,22.9792,23.3518,2030272.5546033,0
+MSM.US,D,20080110,000000,22.9792,23.1342,22.0269,22.5144,2388548.9886045,0
+MSM.US,D,20080111,000000,23.0517,23.0517,22.328,22.5144,2004633.0904276,0
+MSM.US,D,20080114,000000,22.5575,22.8262,22.3712,22.6409,1507220.9593063,0
+MSM.US,D,20080115,000000,22.4869,22.6732,22.4231,22.4761,1132137.7464096,0
+MSM.US,D,20080116,000000,22.4359,23.2175,22.3476,23.0184,1497022.8889428,0
+MSM.US,D,20080117,000000,23.0704,23.3784,22.0642,22.0858,1457251.3322595,0
+MSM.US,D,20080118,000000,22.2387,22.9214,22.1731,22.431,1082031.478884,0
+MSM.US,D,20080122,000000,21.6926,23.394,21.6259,23.1714,1851930.2174065,0
+MSM.US,D,20080123,000000,22.5634,24.2335,21.9514,24.056,2252856.835492,0
+MSM.US,D,20080124,000000,24.2599,25.2298,24.2599,24.6581,1570106.1707172,0
+MSM.US,D,20080125,000000,24.7886,24.9592,23.6274,23.8501,1585930.9736342,0
+MSM.US,D,20080128,000000,23.7167,24.9513,23.5902,24.9297,1080396.8916634,0
+MSM.US,D,20080129,000000,25.2298,25.5015,24.6189,25.4004,999427.21090969,0
+MSM.US,D,20080130,000000,25.1769,25.8144,24.8454,25.1828,1091334.2481997,0
+MSM.US,D,20080131,000000,24.8111,26.2312,24.3992,25.7015,914420.51780023,0
+MSM.US,D,20080201,000000,25.7192,26.2919,25.3524,26.0987,726363.45044114,0
+MSM.US,D,20080204,000000,26.0722,26.0762,25.3936,25.8026,639297.97280374,0
+MSM.US,D,20080205,000000,25.4074,25.7957,24.4208,24.4718,1298213.0316643,0
+MSM.US,D,20080206,000000,24.5786,24.7601,23.8873,23.9785,941905.64814514,0
+MSM.US,D,20080207,000000,23.7804,24.5708,23.7804,24.4718,955819.52376864,0
+MSM.US,D,20080208,000000,24.6513,24.6943,24.1766,24.561,627887.47311688,0
+MSM.US,D,20080211,000000,24.5237,25.1347,24.2217,25.0729,581977.29193716,0
+MSM.US,D,20080212,000000,25.0729,25.5917,25.0729,25.4182,936125.95983191,0
+MSM.US,D,20080213,000000,25.7623,26.0282,25.5133,25.8644,680323.76671805,0
+MSM.US,D,20080214,000000,25.9516,25.9516,25.2847,25.2965,685253.02100636,0
+MSM.US,D,20080215,000000,25.1425,25.1994,24.7886,24.9729,438442.58716317,0
+MSM.US,D,20080219,000000,25.1425,25.4348,24.8238,25.0592,689464.40292832,0
+MSM.US,D,20080220,000000,24.9837,25.7339,24.8454,25.6172,625066.96890474,0
+MSM.US,D,20080221,000000,25.7761,26.1429,25.3809,25.4004,579273.03410253,0
+MSM.US,D,20080222,000000,25.423,25.5309,24.9053,25.3465,711666.44132705,0
+MSM.US,D,20080225,000000,25.3015,26.2841,25.0072,26.2644,841812.41858644,0
+MSM.US,D,20080226,000000,26.2184,26.895,26.1135,26.7862,574831.19883569,0
+MSM.US,D,20080227,000000,26.7342,27.2039,26.6596,27.1637,654493.61769503,0
+MSM.US,D,20080228,000000,27.101,27.1599,26.0762,26.1497,684311.83323058,0
+MSM.US,D,20080229,000000,25.9241,26.0722,25.3524,25.5133,544092.18962566,0
+MSM.US,D,20080303,000000,25.4182,26.1723,24.7954,25.883,913305.98016326,0
+MSM.US,D,20080304,000000,25.6672,25.7015,25.1504,25.5731,733948.01672093,0
+MSM.US,D,20080305,000000,25.6525,26.3841,25.5593,26.3066,734492.53922609,0
+MSM.US,D,20080306,000000,26.1135,26.2312,25.1425,25.1886,707869.05966183,0
+MSM.US,D,20080307,000000,24.9161,25.7437,24.816,25.5917,755746.25191358,0
+MSM.US,D,20080310,000000,25.5917,25.5917,24.4825,24.5297,789476.05608174,0
+MSM.US,D,20080311,000000,25.0464,25.0464,23.7294,24.3374,1873865.093078,0
+MSM.US,D,20080312,000000,24.3374,24.7071,24.1148,24.1501,741052.3019147,0
+MSM.US,D,20080313,000000,23.903,24.5669,23.4549,24.4463,616941.95894006,0
+MSM.US,D,20080314,000000,24.665,24.7513,23.6127,24.0687,562762.98938136,0
+MSM.US,D,20080317,000000,23.601,24.1952,23.2665,23.597,1119025.3589679,0
+MSM.US,D,20080318,000000,23.9412,24.8866,23.7628,24.8111,1061329.4266371,0
+MSM.US,D,20080319,000000,24.9297,25.6222,24.8758,24.9592,980358.72617831,0
+MSM.US,D,20080320,000000,24.9651,25.7535,24.9161,25.6398,816603.26994853,0
+MSM.US,D,20080324,000000,25.7075,26.8322,25.7075,26.7038,999178.40287362,0
+MSM.US,D,20080325,000000,26.7675,27.0039,26.4086,26.7479,752465.86071674,0
+MSM.US,D,20080326,000000,26.5557,26.6656,26.0821,26.5832,605691.55294854,0
+MSM.US,D,20080327,000000,26.64,26.9303,26.2841,26.3311,539253.68908821,0
+MSM.US,D,20080328,000000,26.2556,26.3959,25.9712,26.0536,379325.18597056,0
+MSM.US,D,20080331,000000,26.0536,26.6518,25.8977,26.5635,527694.31246174,0
+MSM.US,D,20080401,000000,26.9911,27.2608,26.6264,27.1922,1009147.0395974,0
+MSM.US,D,20080402,000000,27.3324,28.0395,27.0754,27.2736,707542.75404076,0
+MSM.US,D,20080403,000000,26.9911,27.3246,26.8744,27.1137,533634.09447032,0
+MSM.US,D,20080404,000000,27.1431,27.3128,26.8078,27.2912,740111.11413892,0
+MSM.US,D,20080407,000000,27.3128,27.3246,26.444,26.7862,1256300.0943426,0
+MSM.US,D,20080408,000000,28.7004,29.7802,28.5142,29.4409,3193374.6650425,0
+MSM.US,D,20080409,000000,28.93,29.6075,27.9238,28.2562,2168438.5122055,0
+MSM.US,D,20080410,000000,28.1238,28.7318,26.4155,28.6544,2025322.9062136,0
+MSM.US,D,20080411,000000,28.3651,29.3624,28.3651,28.5651,907191.82858843,0
+MSM.US,D,20080414,000000,28.675,29.0398,28.5298,28.7995,641227.25478833,0
+MSM.US,D,20080415,000000,28.8338,28.88,28.1739,28.7848,692987.48393083,0
+MSM.US,D,20080416,000000,29.0594,29.5997,28.8201,29.5762,571288.74343692,0
+MSM.US,D,20080417,000000,29.5194,29.888,29.1172,29.7498,529174.92421735,0
+MSM.US,D,20080418,000000,30.1176,30.4137,29.9665,30.2215,685092.92731102,0
+MSM.US,D,20080421,000000,30.2842,30.8236,29.7861,30.6991,1035491.1199736,0
+MSM.US,D,20080422,000000,30.6383,30.8629,29.8645,30.0185,1309956.9749077,0
+MSM.US,D,20080423,000000,30.145,30.4323,30.0243,30.2842,695947.68773699,0
+MSM.US,D,20080424,000000,30.3764,30.9021,30.1126,30.6177,474986.77731307,0
+MSM.US,D,20080425,000000,30.8119,31.0805,29.9793,30.9305,744409.17099147,0
+MSM.US,D,20080428,000000,31.0805,31.1816,30.4882,31.0149,413390.47310538,0
+MSM.US,D,20080429,000000,30.8893,31.0805,30.4833,30.8433,566446.16407921,0
+MSM.US,D,20080430,000000,31.1374,31.2973,30.5568,30.6569,858631.43394256,0
+MSM.US,D,20080501,000000,30.6707,31.6866,30.4549,31.4071,814453.73166971,0
+MSM.US,D,20080502,000000,31.6317,32.1426,31.4012,31.8671,876013.32649503,0
+MSM.US,D,20080505,000000,31.9632,32.1299,31.0982,31.5219,994337.86292603,0
+MSM.US,D,20080506,000000,31.4503,31.4503,30.7795,31.3228,572548.07919325,0
+MSM.US,D,20080507,000000,31.4267,31.7013,30.5432,30.5568,433031.0123787,0
+MSM.US,D,20080508,000000,30.7383,30.9776,30.4009,30.5628,617221.35812811,0
+MSM.US,D,20080509,000000,30.3646,30.4137,29.992,30.1783,647713.59871219,0
+MSM.US,D,20080512,000000,30.1578,31.0913,30.1068,31.0403,574821.00178503,0
+MSM.US,D,20080513,000000,31.1129,31.2002,30.7383,31.0982,953771.95599643,0
+MSM.US,D,20080514,000000,31.2395,31.4895,30.8815,31.155,724837.97166263,0
+MSM.US,D,20080515,000000,31.1256,31.516,30.8687,31.4954,278313.20214754,0
+MSM.US,D,20080516,000000,31.7013,31.7592,31.0747,31.6866,563560.39874286,0
+MSM.US,D,20080519,000000,31.766,32.0701,31.5562,31.8789,645537.54810167,0
+MSM.US,D,20080520,000000,31.7533,32.0279,31.6415,31.9563,1416040.9717282,0
+MSM.US,D,20080521,000000,32.0701,32.5241,31.8739,32.1691,1111724.2706965,0
+MSM.US,D,20080522,000000,32.1916,32.3388,31.8847,32.1211,483454.40817988,0
+MSM.US,D,20080523,000000,31.9994,32.0837,31.6317,31.9318,665189.30413071,0
+MSM.US,D,20080527,000000,32.0553,33.1704,32.0073,33.0066,829581.05632158,0
+MSM.US,D,20080528,000000,33.0311,33.7676,33.0311,33.7157,533667.74473749,0
+MSM.US,D,20080529,000000,33.7921,34.3158,33.7157,33.8176,781839.4848436,0
+MSM.US,D,20080530,000000,33.8058,34.2726,33.594,34.2678,760045.3284712,0
+MSM.US,D,20080602,000000,34.1373,34.1942,33.1213,33.4793,740081.54269201,0
+MSM.US,D,20080603,000000,33.6048,33.8441,33.0311,33.5548,579986.82764863,0
+MSM.US,D,20080604,000000,33.4214,33.5882,33.1213,33.5057,540811.79842883,0
+MSM.US,D,20080605,000000,33.6989,33.9039,33.3115,33.7921,614293.78488405,0
+MSM.US,D,20080606,000000,33.6048,33.7205,32.9576,33.0939,899625.61699984,0
+MSM.US,D,20080609,000000,33.1978,33.39,32.4957,32.8507,459804.38858764,0
+MSM.US,D,20080610,000000,32.6849,33.1704,32.6408,32.7546,642325.47714425,0
+MSM.US,D,20080611,000000,32.8036,32.984,31.9171,31.9632,683771.38954568,0
+MSM.US,D,20080612,000000,32.1916,32.382,31.005,31.155,1507648.2157289,0
+MSM.US,D,20080613,000000,31.4071,31.6719,30.7089,31.1208,1695963.2684697,0
+MSM.US,D,20080616,000000,31.0109,31.162,30.6707,31.0276,897499.53193754,0
+MSM.US,D,20080617,000000,31.3159,31.4071,30.9021,31.1747,852574.38585142,0
+MSM.US,D,20080618,000000,30.8285,31.5552,30.8119,31.31,949361.73158662,0
+MSM.US,D,20080619,000000,31.3542,31.5552,31.1374,31.3159,1031187.9645956,0
+MSM.US,D,20080620,000000,31.1326,31.2777,30.4275,30.55,1137340.2816557,0
+MSM.US,D,20080623,000000,30.6305,30.9512,30.0047,30.1176,605565.10952038,0
+MSM.US,D,20080624,000000,30.0489,30.1783,29.1545,29.2575,1228932.2300804,0
+MSM.US,D,20080625,000000,29.1545,29.8517,29.0966,29.5821,1213275.6784993,0
+MSM.US,D,20080626,000000,29.0525,29.2692,28.5465,28.5593,1047021.9448582,0
+MSM.US,D,20080627,000000,28.6416,29.1545,27.81,28.3543,1318356.285535,0
+MSM.US,D,20080630,000000,27.8286,28.4043,27.5923,27.7335,1606195.5724077,0
+MSM.US,D,20080701,000000,29.1202,29.4223,26.2027,26.6802,2927624.2293062,0
+MSM.US,D,20080702,000000,26.1429,27.9316,26.1429,26.9343,2958640.5982942,0
+MSM.US,D,20080703,000000,26.9529,27.7394,26.9421,27.1637,1069731.7963797,0
+MSM.US,D,20080707,000000,27.5148,27.9591,27.3128,27.6884,1723331.132732,0
+MSM.US,D,20080708,000000,27.6452,29.1741,27.4216,28.9417,2064187.9450934,0
+MSM.US,D,20080709,000000,28.93,28.9564,28.0395,28.1366,1635349.9599455,0
+MSM.US,D,20080710,000000,28.217,28.7907,28.0532,28.3779,1279145.566638,0
+MSM.US,D,20080711,000000,28.217,28.923,27.7531,28.5142,1811911.8920973,0
+MSM.US,D,20080714,000000,28.7515,28.9417,28.3366,28.3651,1101562.9097153,0
+MSM.US,D,20080715,000000,28.1562,28.6886,27.2138,28.0532,2479159.9807559,0
+MSM.US,D,20080716,000000,28.1513,29.5006,28.0806,29.3516,1618257.6636317,0
+MSM.US,D,20080717,000000,29.4409,30.0421,28.8123,29.8439,1450436.6433044,0
+MSM.US,D,20080718,000000,29.9371,30.4657,29.6155,30.0695,806700.91405407,0
+MSM.US,D,20080721,000000,30.2215,30.4882,29.3771,29.9136,782640.97302536,0
+MSM.US,D,20080722,000000,29.6782,30.7383,29.4928,30.6707,1014704.4322062,0
+MSM.US,D,20080723,000000,30.6305,31.4669,30.4882,30.7668,725436.53853628,0
+MSM.US,D,20080724,000000,30.7138,30.7942,29.4409,29.4683,1000378.5957361,0
+MSM.US,D,20080725,000000,29.6713,29.6713,28.7054,29.027,1498449.4563298,0
+MSM.US,D,20080728,000000,29.0966,29.0966,28.4043,28.6956,759868.91949481,0
+MSM.US,D,20080729,000000,28.7946,29.9989,28.7946,29.8213,844613.54840233,0
+MSM.US,D,20080730,000000,29.8391,30.4598,29.5634,30.0421,560604.27375696,0
+MSM.US,D,20080731,000000,29.8763,30.5568,29.6841,29.992,636110.3747679,0
+MSM.US,D,20080801,000000,29.992,29.992,28.9691,29.0643,848433.36357901,0
+MSM.US,D,20080804,000000,29.127,29.8645,28.9486,29.4615,993093.8227457,0
+MSM.US,D,20080805,000000,29.7224,30.3578,29.3997,30.2784,696729.8015225,0
+MSM.US,D,20080806,000000,29.9136,30.2293,29.4683,30.0891,349095.00958839,0
+MSM.US,D,20080807,000000,29.6075,29.8567,29.285,29.3271,391599.37584819,0
+MSM.US,D,20080808,000000,29.4477,30.5765,29.2183,30.503,350938.63634745,0
+MSM.US,D,20080811,000000,30.5304,31.8475,30.2293,31.0747,440297.43067795,0
+MSM.US,D,20080812,000000,30.8236,31.2541,30.4784,31.1326,486133.17338786,0
+MSM.US,D,20080813,000000,31.0403,31.5856,30.5628,31.5101,810870.48806832,0
+MSM.US,D,20080814,000000,31.2777,32.5898,31.0855,32.2221,1044099.4701394,0
+MSM.US,D,20080815,000000,31.6866,32.9233,31.6866,32.4044,463359.08044719,0
+MSM.US,D,20080818,000000,32.4771,32.5075,31.9171,32.1514,364649.59066286,0
+MSM.US,D,20080819,000000,32.0593,32.1299,31.4503,31.6621,433657.11128913,0
+MSM.US,D,20080820,000000,31.8298,31.9936,31.2149,31.4199,350594.99574026,0
+MSM.US,D,20080821,000000,31.162,31.6553,30.9717,31.4503,302794.28136845,0
+MSM.US,D,20080822,000000,31.5278,32.0965,31.3856,32.0965,329926.59376057,0
+MSM.US,D,20080825,000000,31.8847,31.8847,31.0325,31.2777,222593.45823434,0
+MSM.US,D,20080826,000000,31.3482,31.4533,30.9648,31.31,211725.44164252,0
+MSM.US,D,20080827,000000,31.3228,31.9377,31.005,31.8014,207532.41441176,0
+MSM.US,D,20080828,000000,31.976,32.8095,31.7886,32.781,289691.07127229,0
+MSM.US,D,20080829,000000,32.6212,32.8134,32.02,32.02,358945.3605245,0
+MSM.US,D,20080902,000000,32.7693,33.4038,31.9514,32.2358,469500.7640588,0
+MSM.US,D,20080903,000000,32.1083,32.6791,32.0553,32.583,708948.92732656,0
+MSM.US,D,20080904,000000,32.2593,32.3201,30.8815,31.2914,495979.4455037,0
+MSM.US,D,20080905,000000,31.3738,31.3738,29.8694,30.3068,1003429.5532931,0
+MSM.US,D,20080908,000000,31.2541,31.6317,30.5157,31.4071,703729.05709448,0
+MSM.US,D,20080909,000000,31.2149,31.7013,30.3294,30.4481,709331.31672626,0
+MSM.US,D,20080910,000000,30.5568,31.0541,30.3136,30.9432,730253.62526735,0
+MSM.US,D,20080911,000000,30.5568,30.9305,30.2058,30.7314,779807.21264736,0
+MSM.US,D,20080912,000000,30.4549,31.6797,30.2097,31.4601,776200.51582945,0
+MSM.US,D,20080915,000000,30.1842,31.6483,29.6497,31.1492,735790.62377491,0
+MSM.US,D,20080916,000000,30.5765,32.7958,30.5226,32.4457,1234092.9574186,0
+MSM.US,D,20080917,000000,32.0279,33.3508,31.7131,31.8337,1754257.7676742,0
+MSM.US,D,20080918,000000,32.2034,32.2446,29.5634,31.0688,1953879.3101851,0
+MSM.US,D,20080919,000000,32.4329,33.747,31.0463,31.4669,1248531.9811511,0
+MSM.US,D,20080922,000000,31.1256,31.4669,29.9086,29.9793,716650.75968892,0
+MSM.US,D,20080923,000000,30.0361,30.4275,29.5821,29.8567,769462.30475432,0
+MSM.US,D,20080924,000000,29.7498,29.7498,28.8073,29.0457,937098.75846472,0
+MSM.US,D,20080925,000000,29.1545,29.7429,28.8662,29.4055,669574.03591386,0
+MSM.US,D,20080926,000000,29.1172,29.689,29.0839,29.5066,722172.4626205,0
+MSM.US,D,20080929,000000,29.1879,30.0421,28.6485,28.7652,1001808.2222384,0
+MSM.US,D,20080930,000000,29.2183,29.2183,28.5347,28.9691,734709.73640512,0
+MSM.US,D,20081001,000000,28.9789,29.2183,26.64,26.7479,1350696.2316984,0
+MSM.US,D,20081002,000000,26.7165,26.8136,25.3671,26.0869,1193109.9911171,0
+MSM.US,D,20081003,000000,26.3381,26.9451,25.7339,25.7761,1085984.8754243,0
+MSM.US,D,20081006,000000,25.3093,25.8712,24.2482,25.8712,1259031.8842141,0
+MSM.US,D,20081007,000000,26.1497,26.2556,24.0727,24.1952,827421.32099212,0
+MSM.US,D,20081008,000000,23.5686,24.9386,22.7448,24.2815,1823677.249147,0
+MSM.US,D,20081009,000000,24.4581,25.1504,22.9988,23.243,779549.2272657,0
+MSM.US,D,20081010,000000,22.3839,26.2644,21.8426,25.0877,1618196.4813277,0
+MSM.US,D,20081013,000000,25.8575,26.2841,25.2456,25.7437,982790.72276036,0
+MSM.US,D,20081014,000000,26.6136,26.8322,24.5091,25.1504,691365.13317106,0
+MSM.US,D,20081015,000000,25.1886,25.1886,22.986,23.1548,388711.5711017,0
+MSM.US,D,20081016,000000,23.2587,24.0364,21.8357,23.9354,781792.57841057,0
+MSM.US,D,20081017,000000,23.2116,24.611,22.9488,23.7628,774327.31762348,0
+MSM.US,D,20081020,000000,23.8609,24.5914,23.5902,24.5914,724910.3707223,0
+MSM.US,D,20081021,000000,23.2793,23.6392,22.1937,22.6301,1690743.3982375,0
+MSM.US,D,20081022,000000,22.0269,22.3839,20.5923,21.4631,881125.10799013,0
+MSM.US,D,20081023,000000,21.5425,22.0779,20.6648,21.4886,1442478.8649705,0
+MSM.US,D,20081024,000000,20.198,21.8622,19.89,20.9649,885661.77582809,0
+MSM.US,D,20081027,000000,20.6119,21.2669,19.8714,19.8714,836336.60238284,0
+MSM.US,D,20081028,000000,20.2049,21.7514,19.4321,21.7465,786394.50737275,0
+MSM.US,D,20081029,000000,21.7465,22.9546,21.3935,21.9779,784486.63919454,0
+MSM.US,D,20081030,000000,22.4761,22.8791,21.8505,22.2387,553013.58924678,0
+MSM.US,D,20081031,000000,22.3153,22.8399,21.8299,22.5438,720377.7817046,0
+MSM.US,D,20081103,000000,22.3016,23.6304,22.1642,22.7938,862326.8451012,0
+MSM.US,D,20081104,000000,23.0881,23.4381,22.5192,23.3185,560640.98313933,0
+MSM.US,D,20081105,000000,22.9488,22.9939,21.6739,21.7072,627836.48786359,0
+MSM.US,D,20081106,000000,21.6317,21.9779,20.9022,20.958,399842.67160051,0
+MSM.US,D,20081107,000000,21.1561,21.6259,20.7795,21.2669,317300.60563521,0
+MSM.US,D,20081110,000000,21.7514,21.8024,20.7226,20.9168,242702.0421329,0
+MSM.US,D,20081111,000000,20.6726,21.2345,20.1028,20.5344,390267.64103218,0
+MSM.US,D,20081112,000000,20.0676,20.1568,19.5959,19.8666,1133318.564876,0
+MSM.US,D,20081113,000000,19.9421,20.8227,18.673,20.7873,992693.07865482,0
+MSM.US,D,20081114,000000,20.5432,21.8299,20.1225,20.7364,867985.1885116,0
+MSM.US,D,20081117,000000,20.6265,21.1022,19.9538,20.0058,909824.70706845,0
+MSM.US,D,20081118,000000,20.0382,20.147,18.6299,19.2566,1554599.5157809,0
+MSM.US,D,20081119,000000,19.3144,19.5017,18.3092,18.3092,737406.85630428,0
+MSM.US,D,20081120,000000,18.2346,19.3673,17.6336,17.8228,2030572.3478926,0
+MSM.US,D,20081121,000000,18.1563,18.2827,17.0128,17.9513,1505220.2979671,0
+MSM.US,D,20081124,000000,18.1199,19.5115,17.8738,19.1301,1169433.4591932,0
+MSM.US,D,20081125,000000,19.3547,20.3,19.1301,20.1774,1664634.8697316,0
+MSM.US,D,20081126,000000,19.7645,21.5905,19.642,21.0267,916904.51934064,0
+MSM.US,D,20081128,000000,20.9717,21.7592,20.755,21.7592,358303.96603808,0
+MSM.US,D,20081201,000000,21.3306,21.3424,19.9146,19.9675,1215309.9901056,0
+MSM.US,D,20081202,000000,20.3,20.654,19.5959,20.1078,1045187.4954448,0
+MSM.US,D,20081203,000000,19.8381,20.6059,19.4742,20.5236,779499.26171748,0
+MSM.US,D,20081204,000000,20.2862,21.0169,19.7302,20.2313,1041773.5228842,0
+MSM.US,D,20081205,000000,20.0185,21.1258,19.3213,21.0414,808262.08250988,0
+MSM.US,D,20081208,000000,21.7514,22.732,21.6317,22.3614,903641.21554915,0
+MSM.US,D,20081209,000000,22.2309,22.6242,21.2669,21.3091,957154.31769984,0
+MSM.US,D,20081210,000000,21.5651,22.5398,21.3032,21.8505,968248.70881628,0
+MSM.US,D,20081211,000000,21.72,22.0201,19.8538,20.2186,1213048.2842697,0
+MSM.US,D,20081212,000000,19.7184,20.7795,19.6478,20.555,1586315.402444,0
+MSM.US,D,20081215,000000,20.701,20.8776,20.0382,20.2726,965027.46051327,0
+MSM.US,D,20081216,000000,20.6001,20.9845,20.3637,20.9325,1381552.5069911,0
+MSM.US,D,20081217,000000,20.8041,22.2888,20.7991,21.9514,1090435.8880368,0
+MSM.US,D,20081218,000000,22.0201,22.3418,21.6259,22.0083,856251.44231887,0
+MSM.US,D,20081219,000000,22.2701,22.6457,21.7896,22.4231,1403070.3232906,0
+MSM.US,D,20081222,000000,22.4359,22.4761,21.1807,21.6405,885248.79527643,0
+MSM.US,D,20081223,000000,21.7465,21.8083,21.3091,21.3983,1173937.496469,0
+MSM.US,D,20081224,000000,21.4337,21.6405,21.2051,21.3356,567443.43563361,0
+MSM.US,D,20081226,000000,21.5288,21.5857,21.1365,21.4474,568866.94390554,0
+MSM.US,D,20081229,000000,21.4807,21.4807,20.8227,21.1738,547845.72397305,0
+MSM.US,D,20081230,000000,21.2591,22.1937,21.2453,22.1937,531934.24612555,0
+MSM.US,D,20081231,000000,22.1426,23.2322,22.1426,23.1606,610516.79732014,0
+MSM.US,D,20090102,000000,23.1086,24.5786,22.3153,24.4502,1317901.4970757,0
+MSM.US,D,20090105,000000,24.3502,24.6797,23.4549,23.6775,1840216.8653151,0
+MSM.US,D,20090106,000000,23.9834,24.0079,22.9154,23.1194,1562088.2297845,0
+MSM.US,D,20090107,000000,22.6349,22.8468,21.9181,22.4693,1981133.9871851,0
+MSM.US,D,20090108,000000,20.5285,21.6798,19.9538,21.1561,3704181.6419088,0
+MSM.US,D,20090109,000000,22.131,22.3476,20.6824,21.6259,1894754.771057,0
+MSM.US,D,20090112,000000,21.5857,21.9701,21.2101,21.4474,1190041.6985739,0
+MSM.US,D,20090113,000000,21.5857,22.4761,21.3935,22.3016,2768282.0566015,0
+MSM.US,D,20090114,000000,22.2819,22.2819,21.4631,21.874,2076199.0510641,0
+MSM.US,D,20090115,000000,21.771,22.2241,21.1885,21.9298,1234731.2927898,0
+MSM.US,D,20090116,000000,22.1554,22.483,21.516,22.0152,1399779.7350431,0
+MSM.US,D,20090120,000000,21.8661,21.8975,20.8099,20.9022,1347364.8552484,0
+MSM.US,D,20090121,000000,21.114,21.5905,20.856,21.5905,1510296.3897849,0
+MSM.US,D,20090122,000000,21.1885,21.5709,20.9022,21.1807,1381160.9402458,0
+MSM.US,D,20090123,000000,20.9394,21.5023,20.654,21.1885,891800.4003245,0
+MSM.US,D,20090126,000000,21.114,21.6111,20.8453,21.2345,877338.94308063,0
+MSM.US,D,20090127,000000,21.2345,21.4886,20.9022,21.367,1215002.0391758,0
+MSM.US,D,20090128,000000,21.6111,22.378,21.6111,22.1995,1229768.3882343,0
+MSM.US,D,20090129,000000,22.7644,22.9488,21.9514,22.4869,1398541.8130932,0
+MSM.US,D,20090130,000000,22.4693,22.4693,21.3424,21.5425,1354610.8794463,0
+MSM.US,D,20090202,000000,21.3091,22.1554,21.1483,22.0515,1320961.6319783,0
+MSM.US,D,20090203,000000,21.8926,22.4427,21.6553,22.3653,967782.70360119,0
+MSM.US,D,20090204,000000,22.3212,22.3212,21.6317,21.8083,1417548.0958155,0
+MSM.US,D,20090205,000000,21.7651,22.732,21.619,22.4693,2007858.4175508,0
+MSM.US,D,20090206,000000,22.5438,23.4146,22.4231,23.3597,772322.57746403,0
+MSM.US,D,20090209,000000,23.2665,23.4264,22.7526,22.8468,754641.91132726,0
+MSM.US,D,20090210,000000,22.6409,23.1782,22.122,22.2603,1122337.3610219,0
+MSM.US,D,20090211,000000,22.4173,22.4996,21.6053,21.9112,858042.0444145,0
+MSM.US,D,20090212,000000,22.9429,23.1273,22.1554,22.7821,1854635.4949462,0
+MSM.US,D,20090213,000000,22.732,22.9546,21.9298,22.3418,683414.49277264,0
+MSM.US,D,20090217,000000,21.9426,21.9426,20.9649,21.0473,1723363.7632941,0
+MSM.US,D,20090218,000000,21.2669,21.3306,20.755,20.9521,695561.21951703,0
+MSM.US,D,20090219,000000,21.0796,21.5709,20.498,20.6315,1440652.5731975,0
+MSM.US,D,20090220,000000,20.3696,20.6824,19.4419,19.9941,1345499.8146829,0
+MSM.US,D,20090223,000000,20.0313,20.198,18.9487,19.0202,1507506.4767248,0
+MSM.US,D,20090224,000000,19.2055,20.0313,19.2055,19.8774,1186111.7552502,0
+MSM.US,D,20090225,000000,19.7302,20.1028,19.2614,19.4958,1098079.5972103,0
+MSM.US,D,20090226,000000,19.7234,19.7234,19.2458,19.3477,1122633.0754909,0
+MSM.US,D,20090227,000000,19.1918,19.6772,18.8614,19.232,745382.98932936,0
+MSM.US,D,20090302,000000,18.8614,18.9967,17.9719,18.0532,989073.12567106,0
+MSM.US,D,20090303,000000,18.2534,18.673,17.8895,18.419,1458700.333158,0
+MSM.US,D,20090304,000000,18.5347,18.829,17.6718,18.4318,1824743.8606459,0
+MSM.US,D,20090305,000000,18.0042,18.2984,17.4452,17.6266,876675.11508276,0
+MSM.US,D,20090306,000000,17.6826,17.8807,16.801,17.2481,1186037.3167803,0
+MSM.US,D,20090309,000000,16.8892,17.6453,16.8892,17.256,881514.63532529,0
+MSM.US,D,20090310,000000,17.5482,18.2416,17.5237,18.2346,1082573.9619791,0
+MSM.US,D,20090311,000000,18.2141,18.5417,17.9317,18.3455,1382364.1922235,0
+MSM.US,D,20090312,000000,18.266,19.3968,17.9719,19.3409,1249702.6025667,0
+MSM.US,D,20090313,000000,19.4321,19.4321,18.726,18.9888,679749.67276597,0
+MSM.US,D,20090316,000000,19.1918,19.6351,17.8895,18.0092,1668674.9412025,0
+MSM.US,D,20090317,000000,17.9453,17.9581,17.5089,17.9513,1398173.6995644,0
+MSM.US,D,20090318,000000,18.0474,18.1906,17.4208,18.0092,1474686.2494753,0
+MSM.US,D,20090319,000000,18.0474,18.1631,17.8895,18.065,774679.1158712,0
+MSM.US,D,20090320,000000,18.1945,18.1945,17.2412,17.4266,629387.45926875,0
+MSM.US,D,20090323,000000,17.6178,18.9064,17.614,18.8408,822744.95356014,0
+MSM.US,D,20090324,000000,19.2908,19.4606,18.522,18.9967,1378744.2392397,0
+MSM.US,D,20090325,000000,19.1163,19.5115,18.4828,19.0496,861804.75610749,0
+MSM.US,D,20090326,000000,19.1094,20.0882,19.084,19.9538,923795.68617565,0
+MSM.US,D,20090327,000000,19.6704,20.2313,19.5557,19.8577,978130.67060943,0
+MSM.US,D,20090330,000000,19.5194,19.7096,18.7691,19.0448,1071513.2211298,0
+MSM.US,D,20090331,000000,19.2684,19.7096,18.8614,19.5341,1300641.9691312,0
+MSM.US,D,20090401,000000,18.7162,20.2862,18.522,20.2049,2529331.5094059,0
+MSM.US,D,20090402,000000,20.5432,22.3074,19.6772,21.922,2322226.3514166,0
+MSM.US,D,20090403,000000,21.9877,23.0587,21.7769,23.0184,1521933.2639964,0
+MSM.US,D,20090406,000000,22.6527,22.9792,22.3074,22.6349,1323501.7172973,0
+MSM.US,D,20090407,000000,22.3653,22.4693,21.3817,21.6405,1445362.5908967,0
+MSM.US,D,20090408,000000,21.6876,22.4173,21.6876,22.1799,886579.51038736,0
+MSM.US,D,20090409,000000,22.6153,23.0802,22.532,23.0184,867722.10460461,0
+MSM.US,D,20090413,000000,22.8605,23.6451,22.7899,23.5244,923537.70079399,0
+MSM.US,D,20090414,000000,23.1646,23.6971,22.4545,22.7526,1158293.1813487,0
+MSM.US,D,20090415,000000,22.7105,22.9626,22.3614,22.7938,727566.70241883,0
+MSM.US,D,20090416,000000,22.9027,24.2923,22.7821,24.0158,798474.95328785,0
+MSM.US,D,20090417,000000,24.1384,24.408,23.6058,23.9706,582617.66671851,0
+MSM.US,D,20090420,000000,23.4333,23.4333,22.532,22.9214,1010603.1784314,0
+MSM.US,D,20090421,000000,22.8791,23.801,22.8527,23.7343,830965.81580101,0
+MSM.US,D,20090422,000000,23.5186,24.9161,23.2999,24.1952,1022798.851019,0
+MSM.US,D,20090423,000000,24.2021,24.2521,23.4146,23.6725,1228361.1952435,0
+MSM.US,D,20090424,000000,23.8501,25.6584,23.6058,25.1043,1177096.5427629,0
+MSM.US,D,20090427,000000,24.8493,25.0798,24.356,24.6943,573297.56241665,0
+MSM.US,D,20090428,000000,24.3934,25.2386,24.2521,24.8562,612117.73427353,0
+MSM.US,D,20090429,000000,24.9111,25.6222,24.8925,25.2456,761169.04345377,0
+MSM.US,D,20090430,000000,25.7339,26.64,25.6172,25.6878,1123691.5293493,0
+MSM.US,D,20090501,000000,25.9035,25.9124,24.8111,25.0592,836078.61700118,0
+MSM.US,D,20090504,000000,25.4182,26.0919,24.9445,26.0674,804964.35632692,0
+MSM.US,D,20090505,000000,25.8536,25.8977,25.3015,25.3868,660905.52314908,0
+MSM.US,D,20090506,000000,25.5593,25.8144,24.2923,24.4149,1409774.8840986,0
+MSM.US,D,20090507,000000,24.6454,24.9111,23.3842,23.601,1140901.0917456,0
+MSM.US,D,20090508,000000,23.9834,24.5237,23.1606,24.3099,781464.23337936,0
+MSM.US,D,20090511,000000,23.8549,24.2521,23.4862,23.8697,510226.76468375,0
+MSM.US,D,20090512,000000,24.2521,24.5365,23.4381,23.6971,716946.47415802,0
+MSM.US,D,20090513,000000,23.2537,23.3842,22.6457,22.6977,668410.55243373,0
+MSM.US,D,20090514,000000,22.8183,23.243,22.4359,22.9154,544447.04698858,0
+MSM.US,D,20090515,000000,22.9792,23.6058,22.732,23.2243,1166388.6198665,0
+MSM.US,D,20090518,000000,23.3714,23.8951,23.0517,23.8951,845119.32211499,0
+MSM.US,D,20090519,000000,23.8873,23.8873,23.14,23.4685,1049220.4289802,0
+MSM.US,D,20090520,000000,23.6833,24.003,23.0311,23.1273,980254.7162616,0
+MSM.US,D,20090521,000000,22.7576,22.7576,22.2525,22.6349,905562.3398932,0
+MSM.US,D,20090522,000000,22.7752,22.9792,22.3476,22.5958,512097.92347958,0
+MSM.US,D,20090526,000000,22.4545,24.1638,22.2467,24.0364,1056477.6699338,0
+MSM.US,D,20090527,000000,23.953,24.0943,23.1342,23.243,489987.65853677,0
+MSM.US,D,20090528,000000,23.3244,23.5244,22.5575,23.1606,573723.79913418,0
+MSM.US,D,20090529,000000,23.1646,23.4028,22.7448,22.8723,1288549.2867553,0
+MSM.US,D,20090601,000000,23.2537,25.0975,23.0311,24.8983,850948.97597646,0
+MSM.US,D,20090602,000000,24.9944,25.2917,24.6238,25.0514,710258.22863112,0
+MSM.US,D,20090603,000000,24.4208,24.9944,24.2482,24.9788,1082350.6465696,0
+MSM.US,D,20090604,000000,25.0072,25.2054,24.5483,25.1828,596727.32571467,0
+MSM.US,D,20090605,000000,25.4947,25.6222,24.9788,25.2917,391605.49407858,0
+MSM.US,D,20090608,000000,25.3211,25.3211,24.8238,25.021,578889.62499777,0
+MSM.US,D,20090609,000000,25.1886,25.1886,24.7297,24.8032,680451.22985127,0
+MSM.US,D,20090610,000000,25.0915,25.1043,23.8697,23.9834,1121841.7843598,0
+MSM.US,D,20090611,000000,24.0863,24.2286,23.5244,23.5754,904633.38857822,0
+MSM.US,D,20090612,000000,23.4597,23.5382,23.1606,23.5244,735091.10609974,0
+MSM.US,D,20090615,000000,23.2489,23.294,22.4065,22.5889,885277.34701827,0
+MSM.US,D,20090616,000000,22.8791,22.8791,21.922,22.0339,707533.57669517,0
+MSM.US,D,20090617,000000,21.9779,22.3712,21.7268,21.7847,1205142.5108941,0
+MSM.US,D,20090618,000000,21.8357,22.1672,21.5857,22.0387,666460.87634783,0
+MSM.US,D,20090619,000000,22.3348,22.5065,21.9514,22.0269,688014.38232468,0
+MSM.US,D,20090622,000000,21.9426,22.0583,21.3935,21.3935,515628.14241755,0
+MSM.US,D,20090623,000000,21.3817,21.5288,21.2669,21.2669,530383.27472039,0
+MSM.US,D,20090624,000000,21.4277,21.7896,21.2836,21.4572,359533.73034749,0
+MSM.US,D,20090625,000000,21.4572,21.8426,21.2836,21.7072,567987.95813878,0
+MSM.US,D,20090626,000000,21.6661,22.0083,21.3611,21.9426,725917.83932736,0
+MSM.US,D,20090629,000000,21.9848,22.4359,21.7348,22.3545,2177633.1927844,0
+MSM.US,D,20090630,000000,22.3839,22.7752,22.0583,22.3074,1700239.9115158,0
+MSM.US,D,20090701,000000,22.4231,22.9664,22.2467,22.7997,1391843.3705156,0
+MSM.US,D,20090702,000000,24.1874,24.4581,22.5634,22.5634,3293036.5593583,0
+MSM.US,D,20090706,000000,22.3153,22.7448,21.9877,22.2888,1245241.3929036,0
+MSM.US,D,20090707,000000,22.2103,22.4947,21.9358,22.0201,1138012.267294,0
+MSM.US,D,20090708,000000,22.0339,22.1496,21.6405,22.0387,941701.70713197,0
+MSM.US,D,20090709,000000,22.2888,22.2888,21.771,21.9426,862039.28827263,0
+MSM.US,D,20090710,000000,21.6798,22.0642,21.4886,21.8975,662766.48489425,0
+MSM.US,D,20090713,000000,21.9112,22.2309,21.4131,22.2172,724160.8874989,0
+MSM.US,D,20090714,000000,22.1642,22.4633,21.8357,22.3418,568675.23935316,0
+MSM.US,D,20090715,000000,22.6036,22.6115,22.3348,22.4996,662520.73597339,0
+MSM.US,D,20090716,000000,22.4359,23.0587,22.3153,23.0106,728061.25937577,0
+MSM.US,D,20090717,000000,22.8919,23.344,22.7576,23.2587,658980.31998476,0
+MSM.US,D,20090720,000000,23.2999,23.9285,23.1194,23.9216,603377.84215414,0
+MSM.US,D,20090721,000000,23.7932,24.3306,23.7736,24.2815,1100497.3179215,0
+MSM.US,D,20090722,000000,24.1256,24.5914,24.0687,24.2747,321765.89411857,0
+MSM.US,D,20090723,000000,24.3678,25.1425,24.003,24.9297,545990.88045827,0
+MSM.US,D,20090724,000000,24.8111,24.8562,24.2923,24.8297,316956.96502803,0
+MSM.US,D,20090727,000000,24.6738,24.7709,24.2973,24.7709,398017.39953264,0
+MSM.US,D,20090728,000000,24.5669,24.7601,24.2521,24.4581,329751.20448924,0
+MSM.US,D,20090729,000000,24.3756,24.5914,24.1874,24.3934,325363.41359089,0
+MSM.US,D,20090730,000000,24.665,25.1279,24.5708,24.6581,366852.15360509,0
+MSM.US,D,20090731,000000,24.5561,24.9053,24.5561,24.6709,379578.07282689,0
+MSM.US,D,20090803,000000,24.7601,25.8712,24.6454,25.8712,1094899.13711,0
+MSM.US,D,20090804,000000,25.9369,26.0722,25.6672,25.7888,502121.12911532,0
+MSM.US,D,20090805,000000,26.0232,26.0232,25.5839,25.8408,479043.16406501,0
+MSM.US,D,20090806,000000,25.9241,25.9771,25.5133,25.5839,795368.93165728,0
+MSM.US,D,20090807,000000,25.9605,26.7803,25.783,26.6832,323729.8460754,0
+MSM.US,D,20090810,000000,26.4734,26.5949,25.7379,26.0144,407952.3859892,0
+MSM.US,D,20090811,000000,25.8712,25.8712,25.4122,25.4574,291576.50593904,0
+MSM.US,D,20090812,000000,25.2769,25.3593,24.7395,24.7709,1203670.056779,0
+MSM.US,D,20090813,000000,24.8689,25.0141,24.3992,24.5237,1098851.5139452,0
+MSM.US,D,20090814,000000,24.4267,24.5091,23.8815,24.0629,661229.78936002,0
+MSM.US,D,20090817,000000,23.6186,23.7804,23.4028,23.4793,342326.20736129,0
+MSM.US,D,20090818,000000,23.6451,24.003,23.4911,23.8951,545564.64374075,0
+MSM.US,D,20090819,000000,23.6058,23.9706,23.5382,23.9706,567781.97771547,0
+MSM.US,D,20090820,000000,23.5902,24.3306,23.5754,24.056,601481.19073165,0
+MSM.US,D,20090821,000000,24.2335,24.9592,24.1501,24.8562,532318.67493537,0
+MSM.US,D,20090824,000000,24.9788,24.9788,24.4463,24.5365,427778.51158452,0
+MSM.US,D,20090825,000000,24.5708,25.0464,24.4718,24.766,350710.2224127,0
+MSM.US,D,20090826,000000,24.6189,25.1279,24.5561,24.9386,358007.23186392,0
+MSM.US,D,20090827,000000,24.9788,25.1043,24.4394,24.9053,441508.84029617,0
+MSM.US,D,20090828,000000,25.0141,25.2593,24.7954,25.1279,547531.65481278,0
+MSM.US,D,20090831,000000,24.9886,24.9886,24.4895,24.8454,514049.63897561,0
+MSM.US,D,20090901,000000,24.6709,25.4711,24.3099,24.6238,901207.17955696,0
+MSM.US,D,20090902,000000,24.5159,24.6865,24.3678,24.4718,447733.12001812,0
+MSM.US,D,20090903,000000,24.5914,25.0357,24.2923,25.021,397534.05933143,0
+MSM.US,D,20090904,000000,25.0975,25.7379,25.0406,25.4416,509633.29633543,0
+MSM.US,D,20090908,000000,25.5917,26.4086,25.577,25.9605,851962.56281191,0
+MSM.US,D,20090909,000000,25.9908,26.8744,25.9183,26.5705,1413234.743387,0
+MSM.US,D,20090910,000000,27.3765,28.2327,26.3841,26.849,1687169.3319818,0
+MSM.US,D,20090911,000000,26.9803,27.4069,26.9607,27.0294,1122484.1985513,0
+MSM.US,D,20090914,000000,26.8078,27.1599,26.5047,27.0892,725706.76037873,0
+MSM.US,D,20090915,000000,27.1313,27.2981,26.9097,27.1313,564223.20703566,0
+MSM.US,D,20090916,000000,27.2736,27.4011,27.1265,27.248,577397.79648643,0
+MSM.US,D,20090917,000000,27.248,27.454,27.1383,27.3324,670015.56820737,0
+MSM.US,D,20090918,000000,27.3825,27.6638,27.2912,27.3619,614982.0858035,0
+MSM.US,D,20090921,000000,27.0608,27.609,26.9343,27.4706,639295.93339361,0
+MSM.US,D,20090922,000000,27.5619,27.6786,27.4069,27.5972,527817.69677471,0
+MSM.US,D,20090923,000000,27.5923,27.7973,27.3825,27.3825,866929.79376844,0
+MSM.US,D,20090924,000000,27.3863,27.5148,27.0245,27.2138,968520.97006886,0
+MSM.US,D,20090925,000000,27.1922,27.2784,26.7401,26.8832,660489.48348221,0
+MSM.US,D,20090928,000000,26.9166,27.1843,26.794,27.0039,833067.42794172,0
+MSM.US,D,20090929,000000,27.0039,27.5923,26.9803,27.2344,563465.56617173,0
+MSM.US,D,20090930,000000,27.454,27.7923,26.9529,27.4011,737202.91529111,0
+MSM.US,D,20091001,000000,27.2608,27.5481,26.4214,26.5321,1020977.6577713,0
+MSM.US,D,20091002,000000,26.1909,26.436,26.1056,26.1605,555391.54146034,0
+MSM.US,D,20091005,000000,26.287,26.8744,26.1909,26.7803,697675.06811854,0
+MSM.US,D,20091006,000000,26.8744,27.2686,26.844,26.9843,531499.85176749,0
+MSM.US,D,20091007,000000,26.8352,27.0039,26.692,26.9657,620373.26648664,0
+MSM.US,D,20091008,000000,27.1383,27.7787,27.0892,27.759,776276.99370939,0
+MSM.US,D,20091009,000000,27.7267,27.7923,27.4706,27.7335,551859.28311224,0
+MSM.US,D,20091012,000000,27.7217,28.2101,27.7217,27.9238,303048.18792984,0
+MSM.US,D,20091013,000000,27.4766,27.8551,27.1599,27.7737,715641.25167374,0
+MSM.US,D,20091014,000000,28.1513,28.2906,27.7737,28.0806,339584.22043922,0
+MSM.US,D,20091015,000000,27.9915,28.5916,27.9915,28.5465,429722.06944002,0
+MSM.US,D,20091016,000000,28.3651,28.6681,28.1513,28.4121,420242.89114789,0
+MSM.US,D,20091019,000000,28.4455,29.4477,28.4337,28.9623,833750.63033584,0
+MSM.US,D,20091020,000000,28.8662,28.88,28.3484,28.4936,825143.29987502,0
+MSM.US,D,20091021,000000,30.145,30.9648,28.7995,29.9028,2562530.0472346,0
+MSM.US,D,20091022,000000,30.0842,30.7138,29.8645,30.4275,1211726.7465043,0
+MSM.US,D,20091023,000000,30.2725,30.3068,29.6782,29.8645,718338.3715729,0
+MSM.US,D,20091026,000000,29.7694,30.1783,29.4477,29.537,657673.05809033,0
+MSM.US,D,20091027,000000,29.4163,29.5762,28.7995,28.9486,619661.51235068,0
+MSM.US,D,20091028,000000,28.7907,28.7907,27.7473,27.8443,1123691.5293493,0
+MSM.US,D,20091029,000000,28.0876,28.3366,27.8228,28.1865,1029142.4362336,0
+MSM.US,D,20091030,000000,28.1739,28.2023,27.0098,27.0686,799904.57979018,0
+MSM.US,D,20091102,000000,27.2226,27.9002,26.646,27.4766,792891.04834726,0
+MSM.US,D,20091103,000000,27.3687,28.116,27.1922,28.0473,824889.39331361,0
+MSM.US,D,20091104,000000,28.2219,28.4259,27.8884,27.9002,678093.67173904,0
+MSM.US,D,20091105,000000,28.2395,28.7652,28.0984,28.6544,811846.34581634,0
+MSM.US,D,20091106,000000,28.4121,28.8721,28.1631,28.6956,479163.48926279,0
+MSM.US,D,20091109,000000,28.7583,29.3448,28.7583,29.3398,649400.19089111,0
+MSM.US,D,20091110,000000,29.0839,29.1741,28.5593,28.7652,813264.75556293,0
+MSM.US,D,20091111,000000,28.8544,28.8721,28.4866,28.6093,573044.67556032,0
+MSM.US,D,20091112,000000,28.6239,28.7122,28.0708,28.116,295969.39536271,0
+MSM.US,D,20091113,000000,28.27,28.5298,28.06,28.3915,249690.08094916,0
+MSM.US,D,20091116,000000,28.5593,29.1172,28.5593,29.0015,320604.45004857,0
+MSM.US,D,20091117,000000,28.8544,29.3585,28.6093,29.3134,745192.30448204,0
+MSM.US,D,20091118,000000,29.2349,29.2349,28.93,29.0123,838856.29360055,0
+MSM.US,D,20091119,000000,28.7789,28.9417,28.4572,28.7946,825241.19156133,0
+MSM.US,D,20091120,000000,28.5955,28.923,28.4455,28.8613,586688.32934138,0
+MSM.US,D,20091123,000000,29.1594,29.5527,29.1594,29.4223,488555.99262432,0
+MSM.US,D,20091124,000000,29.3448,29.5438,29.077,29.3398,964350.37634954,0
+MSM.US,D,20091125,000000,29.4928,29.736,29.2938,29.689,511147.55835821,0
+MSM.US,D,20091127,000000,28.8878,29.4291,28.7515,29.0525,177619.36630507,0
+MSM.US,D,20091130,000000,28.9348,28.9868,28.5416,28.8613,509181.56699125,0
+MSM.US,D,20091201,000000,28.9486,29.1917,28.7318,28.8456,637367.67111409,0
+MSM.US,D,20091202,000000,28.8613,29.1879,28.7652,29.1202,1015713.9402214,0
+MSM.US,D,20091203,000000,29.2487,29.4811,28.9691,28.9868,345227.26827363,0
+MSM.US,D,20091204,000000,29.4683,29.7566,29.1741,29.4811,224633.88807111,0
+MSM.US,D,20091207,000000,29.4055,29.586,29.2183,29.3585,174560.25110752,0
+MSM.US,D,20091208,000000,29.1467,29.334,28.7652,29.1545,266535.60863698,0
+MSM.US,D,20091209,000000,29.0702,29.2065,28.6347,29.0966,303558.04046277,0
+MSM.US,D,20091210,000000,29.2781,29.4928,29.0839,29.1879,230960.13829963,0
+MSM.US,D,20091211,000000,29.2349,29.5242,29.1172,29.5194,179688.34788367,0
+MSM.US,D,20091214,000000,29.6351,29.8841,29.3585,29.7949,195288.8156861,0
+MSM.US,D,20091215,000000,29.533,29.7164,29.4095,29.7106,326930.7002771,0
+MSM.US,D,20091216,000000,29.7802,29.9086,29.5703,29.6351,200282.31139357,0
+MSM.US,D,20091217,000000,29.3703,29.6625,29.2888,29.3585,317240.44303633,0
+MSM.US,D,20091218,000000,29.4055,29.5438,29.127,29.2123,609973.29452005,0
+MSM.US,D,20091221,000000,29.3919,29.7224,29.3585,29.5194,294289.94111927,0
+MSM.US,D,20091222,000000,29.5527,29.5821,29.1594,29.3919,525989.36559164,0
+MSM.US,D,20091223,000000,29.4546,29.5997,28.9691,29.5634,612385.91670585,0
+MSM.US,D,20091224,000000,29.5821,30.2097,29.4379,30.1518,117978.85641368,0
+MSM.US,D,20091228,000000,30.3196,30.5098,29.8567,29.9371,297981.27345764,0
+MSM.US,D,20091229,000000,30.0421,30.0773,29.7566,29.9851,171349.19985516,0
+MSM.US,D,20091230,000000,29.8007,30.0646,29.6948,29.736,169105.84871029,0
+MSM.US,D,20091231,000000,29.8007,29.8067,29.4615,29.5527,248199.27214289,0
+MSM.US,D,20100104,000000,29.7498,30.0047,29.4055,29.8841,500159.21656862,0
+MSM.US,D,20100105,000000,30.2529,30.8236,30.1842,30.8236,474688.00372877,0
+MSM.US,D,20100106,000000,30.9256,31.4405,30.7991,31.0541,1065573.4391212,0
+MSM.US,D,20100107,000000,29.5066,30.55,29.127,29.9851,1913280.7726933,0
+MSM.US,D,20100108,000000,30.1715,30.6707,29.8135,30.0361,875606.46417375,0
+MSM.US,D,20100111,000000,30.2656,30.2842,29.5242,29.6429,467821.30981534,0
+MSM.US,D,20100112,000000,29.3919,29.4928,28.9113,28.9691,396241.07330793,0
+MSM.US,D,20100113,000000,29.1202,29.5006,29.0643,29.4409,415590.99663749,0
+MSM.US,D,20100114,000000,29.2281,29.5194,29.2281,29.3997,356495.00925126,0
+MSM.US,D,20100115,000000,29.3134,29.5703,29.2281,29.334,465025.27852478,0
+MSM.US,D,20100119,000000,29.285,29.7037,29.1398,29.4722,261096.50181575,0
+MSM.US,D,20100120,000000,29.2692,29.4811,28.6622,28.7181,850736.87732276,0
+MSM.US,D,20100121,000000,28.6681,28.7318,28.1739,28.4376,423539.59762578,0
+MSM.US,D,20100122,000000,28.4121,28.52,27.7531,27.8286,300104.29940474,0
+MSM.US,D,20100125,000000,28.0326,28.0326,27.4266,27.8482,405127.80295681,0
+MSM.US,D,20100126,000000,27.7267,28.0532,27.5305,27.5874,291630.55030753,0
+MSM.US,D,20100127,000000,27.5148,28.0532,27.454,28.0473,503485.49449342,0
+MSM.US,D,20100128,000000,28.0209,28.06,27.2854,27.4903,211741.75692357,0
+MSM.US,D,20100129,000000,27.5805,27.8708,27.1599,27.1599,343163.38522035,0
+MSM.US,D,20100201,000000,27.3128,27.7335,27.255,27.7335,450582.1759721,0
+MSM.US,D,20100202,000000,27.6884,28.7652,27.658,28.6544,528948.54969274,0
+MSM.US,D,20100203,000000,28.4455,28.5739,28.0806,28.2444,208107.52806889,0
+MSM.US,D,20100204,000000,27.9973,28.0532,27.2854,27.3128,280802.30221328,0
+MSM.US,D,20100205,000000,27.2275,27.3569,26.8136,27.3373,367597.55800823,0
+MSM.US,D,20100208,000000,27.255,27.4384,26.9657,27.1971,332119.9793572,0
+MSM.US,D,20100209,000000,27.4069,27.6638,27.1599,27.3246,497156.18514969,0
+MSM.US,D,20100210,000000,27.1383,27.5697,26.8832,27.5423,531819.01945311,0
+MSM.US,D,20100211,000000,27.5237,27.8708,27.1519,27.863,580624.14331478,0
+MSM.US,D,20100212,000000,27.4266,28.263,27.3373,28.2327,397521.82287063,0
+MSM.US,D,20100216,000000,28.3847,28.7054,28.2219,28.6798,261345.30985181,0
+MSM.US,D,20100217,000000,28.88,29.3084,28.6416,29.0643,399163.54802665,0
+MSM.US,D,20100218,000000,29.0643,29.4546,29.0015,29.1094,214553.08379012,0
+MSM.US,D,20100219,000000,29.0525,29.4163,28.9162,29.2888,223154.29602056,0
+MSM.US,D,20100222,000000,29.3398,29.5242,29.2349,29.4683,203103.83531077,0
+MSM.US,D,20100223,000000,29.3134,29.537,29.0191,29.0525,225427.21861234,0
+MSM.US,D,20100224,000000,29.2065,29.2123,28.9113,29.1594,237560.68919088,0
+MSM.US,D,20100225,000000,28.6798,28.8662,28.5809,28.8201,303599.84837047,0
+MSM.US,D,20100226,000000,28.9113,28.9113,28.5955,28.6485,213532.35901921,0
+MSM.US,D,20100301,000000,28.7318,29.2888,28.6416,29.2888,585508.5305802,0
+MSM.US,D,20100302,000000,29.4223,29.4223,29.1467,29.384,240026.3360401,0
+MSM.US,D,20100303,000000,29.3919,29.9793,29.2349,29.4928,499231.2849587,0
+MSM.US,D,20100304,000000,29.6213,29.9371,29.537,29.5762,339287.48626506,0
+MSM.US,D,20100305,000000,29.7802,30.1264,29.5438,30.1068,595319.11301873,0
+MSM.US,D,20100308,000000,30.0842,30.2215,30.0489,30.2097,330886.13622752,0
+MSM.US,D,20100309,000000,30.1783,30.3764,29.8959,29.9724,459712.61513171,0
+MSM.US,D,20100310,000000,29.8694,30.3882,29.8135,30.3136,273729.62787655,0
+MSM.US,D,20100311,000000,30.1008,30.4833,30.1008,30.4598,165015.81169118,0
+MSM.US,D,20100312,000000,30.4657,30.5981,30.1176,30.5932,207246.89699332,0
+MSM.US,D,20100315,000000,30.4725,30.8893,30.3,30.8491,260663.12716275,0
+MSM.US,D,20100316,000000,30.8167,31.0982,30.7668,31.0463,164503.91974811,0
+MSM.US,D,20100317,000000,31.0688,31.4895,31.0688,31.4012,252855.24547355,0
+MSM.US,D,20100318,000000,31.4601,31.8337,31.3738,31.6131,579136.3936237,0
+MSM.US,D,20100319,000000,31.564,31.7131,31.0541,31.1816,446721.5725928,0
+MSM.US,D,20100322,000000,31.0541,31.8671,31.0541,31.7533,301664.44815548,0
+MSM.US,D,20100323,000000,31.8161,32.3594,31.5856,32.3133,359679.54817191,0
+MSM.US,D,20100324,000000,32.0593,32.2093,31.4533,31.6052,435728.13227788,0
+MSM.US,D,20100325,000000,32.02,32.4535,31.8014,31.9318,411143.04314025,0
+MSM.US,D,20100326,000000,32.1024,32.3594,31.9798,32.0887,246424.9853283,0
+MSM.US,D,20100329,000000,32.1211,32.2662,32.0553,32.1642,143552.03976011,0
+MSM.US,D,20100330,000000,32.2221,32.531,31.9858,32.1514,189030.88569698,0
+MSM.US,D,20100331,000000,32.1574,32.2966,31.8337,31.8925,227051.60878223,0
+MSM.US,D,20100401,000000,32.1299,32.3594,31.9112,32.2515,303953.68602832,0
+MSM.US,D,20100405,000000,32.2142,33.1704,32.2034,33.1704,415848.98201915,0
+MSM.US,D,20100406,000000,33.0429,33.9912,32.7958,33.4469,1488834.657264,0
+MSM.US,D,20100407,000000,35.218,36.4409,34.713,36.134,2945968.7234409,0
+MSM.US,D,20100408,000000,35.7829,36.3468,34.6796,35.7565,856163.74768321,0
+MSM.US,D,20100409,000000,35.931,35.931,34.5659,34.8287,759513.04242683,0
+MSM.US,D,20100412,000000,34.8748,34.9513,34.4522,34.6061,508857.30078031,0
+MSM.US,D,20100413,000000,34.6316,35.2014,34.6316,35.1955,423096.02592213,0
+MSM.US,D,20100414,000000,35.2072,35.2926,34.9846,35.169,412610.39873001,0
+MSM.US,D,20100415,000000,35.0974,35.0974,34.5855,34.7002,535272.76051113,0
+MSM.US,D,20100416,000000,34.6796,35.1955,34.4316,35.0974,486689.93235382,0
+MSM.US,D,20100419,000000,34.8866,35.1288,34.6796,35.0288,485436.71482789,0
+MSM.US,D,20100420,000000,35.1493,35.1955,34.8532,35.0209,282810.10148793,0
+MSM.US,D,20100421,000000,35.1288,35.1493,34.6561,34.9445,181092.48175936,0
+MSM.US,D,20100422,000000,34.6266,35.6544,34.5855,35.4956,526818.38581018,0
+MSM.US,D,20100423,000000,35.3573,35.6486,35.2818,35.5063,298227.02237851,0
+MSM.US,D,20100426,000000,35.5279,35.8378,35.4073,35.6426,558244.67623459,0
+MSM.US,D,20100427,000000,35.5279,35.6221,34.5159,34.5717,255601.31121588,0
+MSM.US,D,20100428,000000,34.8287,35.0514,34.4776,34.8924,419099.80176907,0
+MSM.US,D,20100429,000000,35.1886,35.5338,34.9445,35.3936,210686.36218042,0
+MSM.US,D,20100430,000000,35.3995,35.5838,34.2482,34.2628,462757.45445834,0
+MSM.US,D,20100503,000000,34.459,35.3995,34.3756,35.271,515729.09321907,0
+MSM.US,D,20100504,000000,34.713,34.713,33.3115,33.5548,434250.57963745,0
+MSM.US,D,20100505,000000,33.2812,33.4038,32.9311,33.1762,623411.98758288,0
+MSM.US,D,20100506,000000,33.0066,33.594,31.7533,32.9105,1058757.730461,0
+MSM.US,D,20100507,000000,32.9105,33.0507,31.771,32.0769,752219.0920908,0
+MSM.US,D,20100510,000000,33.6989,33.6989,33.1135,33.5117,274172.17987513,0
+MSM.US,D,20100511,000000,33.2106,34.1128,33.1762,33.7588,266121.60838025,0
+MSM.US,D,20100512,000000,33.8686,34.5972,33.4793,34.4972,433446.03234051,0
+MSM.US,D,20100513,000000,34.3295,34.459,33.6931,33.9039,389804.69493229,0
+MSM.US,D,20100514,000000,33.6715,34.0991,33.1468,33.5253,336565.89344431,0
+MSM.US,D,20100517,000000,33.6989,33.8058,32.7487,33.594,417713.00287952,0
+MSM.US,D,20100518,000000,33.8578,34.3295,33.4979,33.5617,510378.70073856,0
+MSM.US,D,20100519,000000,33.5421,33.7059,32.3456,32.5634,473463.33794469,0
+MSM.US,D,20100520,000000,31.9249,32.1211,30.9188,31.162,455746.98213062,0
+MSM.US,D,20100521,000000,30.6481,31.8994,30.4951,31.6866,338757.23963081,0
+MSM.US,D,20100524,000000,31.516,31.8611,31.3934,31.4267,175121.08889374,0
+MSM.US,D,20100525,000000,30.8236,31.3934,30.3646,31.2973,276691.87109284,0
+MSM.US,D,20100526,000000,31.5562,32.0416,31.3738,31.5934,536620.81060819,0
+MSM.US,D,20100527,000000,32.2829,32.6094,31.9377,32.5506,260974.13720785,0
+MSM.US,D,20100528,000000,32.4044,32.9576,32.2887,32.531,485927.19296456,0
+MSM.US,D,20100601,000000,32.2662,32.8134,32.1083,32.1574,468609.54183124,0
+MSM.US,D,20100602,000000,32.2721,32.936,32.1299,32.936,505394.38237669,0
+MSM.US,D,20100603,000000,33.0821,33.2999,32.6791,33.1704,238962.78365642,0
+MSM.US,D,20100604,000000,32.3083,32.9527,31.7209,31.8298,503135.73565584,0
+MSM.US,D,20100607,000000,31.9563,32.0073,31.1492,31.1816,306850.66812039,0
+MSM.US,D,20100608,000000,31.209,31.4012,30.4784,31.3542,1239513.7095487,0
+MSM.US,D,20100609,000000,31.4533,31.8543,31.2591,31.4757,627803.85730148,0
+MSM.US,D,20100610,000000,31.9798,32.7369,31.9798,32.6919,626709.71376583,0
+MSM.US,D,20100611,000000,32.5075,33.3263,32.4682,32.9634,531210.25552879,0
+MSM.US,D,20100614,000000,33.2999,33.5303,32.9164,33.0144,373232.44820211,0
+MSM.US,D,20100615,000000,33.2606,33.5705,33.0507,33.5361,433389.94856188,0
+MSM.US,D,20100616,000000,33.24,33.6264,32.9928,33.3195,783420.02769566,0
+MSM.US,D,20100617,000000,33.5117,33.5117,32.8899,33.1331,820200.78942084,0
+MSM.US,D,20100618,000000,33.2253,33.3115,33.1095,33.1704,362950.76202316,0
+MSM.US,D,20100621,000000,33.4979,33.5882,32.781,32.9419,208960.00150395,0
+MSM.US,D,20100622,000000,32.8507,33.0066,31.8925,31.9249,293820.87678898,0
+MSM.US,D,20100623,000000,31.8543,32.4192,31.4817,32.2593,529092.32810702,0
+MSM.US,D,20100624,000000,32.2093,32.5015,31.7945,32.1818,1196692.2150134,0
+MSM.US,D,20100625,000000,32.2789,32.8036,31.9377,32.5574,467112.61479458,0
+MSM.US,D,20100628,000000,32.577,33.2341,32.4192,33.0144,512399.75617908,0
+MSM.US,D,20100629,000000,32.583,32.6173,31.4757,31.6415,1010703.1095279,0
+MSM.US,D,20100630,000000,31.6405,32.328,31.5768,31.8543,1157385.6438401,0
+MSM.US,D,20100701,000000,31.821,32.6604,28.923,31.209,3053308.9969025,0
+MSM.US,D,20100702,000000,31.1963,31.1963,30.1126,30.2058,1066992.8685729,0
+MSM.US,D,20100706,000000,30.4421,30.9432,29.533,29.7743,612680.61146988,0
+MSM.US,D,20100707,000000,29.8213,30.4951,29.6782,30.3696,1024014.3394575,0
+MSM.US,D,20100708,000000,30.4275,30.7991,30.3,30.7668,815879.27935177,0
+MSM.US,D,20100709,000000,30.6451,30.9648,30.4205,30.8687,591959.18482675,0
+MSM.US,D,20100712,000000,30.7991,30.9717,30.3342,30.8363,529186.14097309,0
+MSM.US,D,20100713,000000,31.2149,31.3688,30.8167,31.0688,926148.14576257,0
+MSM.US,D,20100714,000000,31.0403,31.3856,30.7746,31.3228,384367.62752118,0
+MSM.US,D,20100715,000000,31.2453,31.3688,30.7275,31.2708,486516.58249262,0
+MSM.US,D,20100716,000000,31.1256,31.1256,29.9371,29.9989,545770.62416405,0
+MSM.US,D,20100719,000000,30.0891,30.2441,29.8391,30.1999,343862.90289553,0
+MSM.US,D,20100720,000000,29.9136,30.6451,29.8517,30.5628,322034.07655089,0
+MSM.US,D,20100721,000000,30.8119,30.9188,30.1842,30.2597,423462.10004078,0
+MSM.US,D,20100722,000000,30.5873,31.4817,30.5873,31.3787,513973.16109568,0
+MSM.US,D,20100723,000000,31.3482,31.8739,31.2649,31.8475,434314.82105661,0
+MSM.US,D,20100726,000000,31.8789,32.1211,31.7209,31.8739,568089.92864536,0
+MSM.US,D,20100727,000000,32.1211,32.382,31.6866,31.9632,471119.0359983,0
+MSM.US,D,20100728,000000,31.9994,32.1083,31.2708,31.5042,296071.3658693,0
+MSM.US,D,20100729,000000,31.6797,31.8739,31.0403,31.4533,248281.86825322,0
+MSM.US,D,20100730,000000,31.0609,31.9563,30.9256,31.6797,589041.80863336,0
+MSM.US,D,20100802,000000,32.0965,32.583,31.8739,32.531,388834.95541466,0
+MSM.US,D,20100803,000000,32.374,32.5702,31.8671,32.2789,424369.63754938,0
+MSM.US,D,20100804,000000,32.4044,32.6094,32.1976,32.4044,253928.99490789,0
+MSM.US,D,20100805,000000,32.2358,32.5075,31.9994,32.4535,252922.54600789,0
+MSM.US,D,20100806,000000,32.1574,32.3672,31.9171,32.2966,432969.83007476,0
+MSM.US,D,20100809,000000,32.3868,32.6173,32.2721,32.583,185914.66701575,0
+MSM.US,D,20100810,000000,32.1976,32.2358,31.5709,31.5778,437900.10406813,0
+MSM.US,D,20100811,000000,30.9717,30.9717,30.3578,30.4137,452254.49228009,0
+MSM.US,D,20100812,000000,29.8213,30.5686,29.6429,30.4137,249452.48966882,0
+MSM.US,D,20100813,000000,30.2842,30.5628,30.0293,30.2529,185003.05068688,0
+MSM.US,D,20100816,000000,30.0243,30.5226,29.8067,30.3764,172308.74232213,0
+MSM.US,D,20100817,000000,30.6225,31.3856,30.4598,31.0688,220088.04288755,0
+MSM.US,D,20100818,000000,31.005,31.2218,30.6637,31.0403,158166.45276386,0
+MSM.US,D,20100819,000000,30.8893,30.9854,30.2597,30.3,230110.72397978,0
+MSM.US,D,20100820,000000,30.2147,30.2147,29.4055,29.942,427808.08303143,0
+MSM.US,D,20100823,000000,30.6049,30.8236,29.8007,30.0773,462244.54281022,0
+MSM.US,D,20100824,000000,29.6429,29.736,28.9564,28.9564,617083.69794421,0
+MSM.US,D,20100825,000000,28.6622,28.8338,28.27,28.7436,800678.53593515,0
+MSM.US,D,20100826,000000,28.8201,29.1594,28.6681,28.88,301286.13757605,0
+MSM.US,D,20100827,000000,29.0702,29.5194,28.52,29.488,188396.62914603,0
+MSM.US,D,20100830,000000,29.2888,29.4477,28.6416,28.6956,201968.90357248,0
+MSM.US,D,20100831,000000,28.5925,28.7407,28.368,28.5161,417484.58894477,0
+MSM.US,D,20100901,000000,28.9868,30.5873,28.8613,30.2725,778691.65530532,0
+MSM.US,D,20100902,000000,30.3244,31.4405,30.3244,31.2218,806455.16513319,0
+MSM.US,D,20100903,000000,31.6553,31.7337,31.1424,31.3688,191708.63119991,0
+MSM.US,D,20100907,000000,31.1698,31.2218,30.7462,30.9021,192208.28668217,0
+MSM.US,D,20100908,000000,30.8815,31.2973,30.8815,31.2325,196917.28467627,0
+MSM.US,D,20100909,000000,31.6248,31.6248,31.0207,31.1374,238486.58139067,0
+MSM.US,D,20100910,000000,31.1424,31.4453,31.0463,31.3228,253095.89586909,0
+MSM.US,D,20100913,000000,31.6483,32.176,31.5474,32.0279,445046.19716961,0
+MSM.US,D,20100914,000000,31.8789,32.832,31.8789,32.6271,433202.32282977,0
+MSM.US,D,20100915,000000,32.4771,33.24,32.3525,33.1586,555055.03878861,0
+MSM.US,D,20100916,000000,32.9928,33.2047,32.8585,33.0194,404761.72883816,0
+MSM.US,D,20100917,000000,33.2341,33.852,32.9497,33.6116,547269.59061085,0
+MSM.US,D,20100920,000000,33.6196,33.9706,33.5185,33.7921,471913.3862446,0
+MSM.US,D,20100921,000000,33.8372,34.2893,33.5754,33.7735,415071.96675897,0
+MSM.US,D,20100922,000000,33.594,34.0608,33.2812,33.4214,246386.2365358,0
+MSM.US,D,20100923,000000,33.1331,33.8244,32.9105,33.3508,400777.74114589,0
+MSM.US,D,20100924,000000,33.7735,34.5659,33.7735,34.3079,469246.85749741,0
+MSM.US,D,20100927,000000,34.2981,34.3079,33.9333,34.0344,158748.70435646,0
+MSM.US,D,20100928,000000,34.2354,34.5227,33.5813,34.3825,596889.45882014,0
+MSM.US,D,20100929,000000,34.1893,34.7659,34.1579,34.4011,286896.05968679,0
+MSM.US,D,20100930,000000,34.7433,34.9669,33.9383,34.5737,503232.60763709,0
+MSM.US,D,20101001,000000,34.8993,35.0915,34.6316,34.8748,455763.29741168,0
+MSM.US,D,20101004,000000,34.7345,35.066,34.3697,34.5453,346955.66836025,0
+MSM.US,D,20101005,000000,34.8816,35.1631,34.6924,34.9689,410555.69302233,0
+MSM.US,D,20101006,000000,35.0514,35.3877,34.8012,35.1033,340075.71828096,0
+MSM.US,D,20101007,000000,35.3308,35.3308,34.6149,34.9287,266872.11130871,0
+MSM.US,D,20101008,000000,34.9445,35.3995,34.7934,35.2975,387238.09728155,0
+MSM.US,D,20101011,000000,35.3739,35.673,35.3171,35.4818,136055.16811599,0
+MSM.US,D,20101012,000000,35.3053,35.4073,34.9111,35.2258,221677.76308522,0
+MSM.US,D,20101013,000000,35.3739,36.0133,35.169,35.5838,282581.68755318,0
+MSM.US,D,20101014,000000,35.4466,35.673,34.9042,34.9846,290864.75180308,0
+MSM.US,D,20101015,000000,35.2622,35.3308,34.8816,35.1729,527043.74062973,0
+MSM.US,D,20101018,000000,35.1886,35.1886,34.7002,35.1288,378148.44632457,0
+MSM.US,D,20101019,000000,34.6796,35.3671,34.4894,34.8816,400068.02642007,0
+MSM.US,D,20101020,000000,35.3779,35.9869,35.0788,35.7495,884331.06071716,0
+MSM.US,D,20101021,000000,35.7191,36.7999,35.7191,36.7244,828307.44469434,0
+MSM.US,D,20101022,000000,36.7881,37.8207,36.6714,37.3823,731797.45873705,0
+MSM.US,D,20101025,000000,37.4265,37.6325,37.0607,37.1451,676660.98612152,0
+MSM.US,D,20101026,000000,36.946,37.503,36.842,37.1705,737918.74824734,0
+MSM.US,D,20101027,000000,36.8234,37.1705,36.7881,37.1264,487310.93273892,0
+MSM.US,D,20101028,000000,37.299,37.4039,36.946,37.1068,595178.39371964,0
+MSM.US,D,20101029,000000,36.2536,36.844,36.2075,36.4301,313685.75117678,0
+MSM.US,D,20101101,000000,36.6057,36.8126,36.1389,36.3949,410974.79180439,0
+MSM.US,D,20101102,000000,36.7469,37.094,36.539,37.0558,270833.66548954,0
+MSM.US,D,20101103,000000,37.0117,37.1411,36.6714,37.0362,394365.83569183,0
+MSM.US,D,20101104,000000,37.503,37.6246,37.2373,37.3422,322257.39196031,0
+MSM.US,D,20101105,000000,37.2588,37.5923,37.1333,37.5873,578792.75301651,0
+MSM.US,D,20101108,000000,37.452,37.452,37.0607,37.304,347249.34341921,0
+MSM.US,D,20101109,000000,37.3422,37.5677,37.1568,37.25,352586.47973386,0
+MSM.US,D,20101110,000000,37.299,37.503,37.0254,37.452,226433.66751233,0
+MSM.US,D,20101111,000000,37.1068,37.4648,36.9136,37.2588,356349.19142684,0
+MSM.US,D,20101112,000000,37.0117,37.3363,36.7999,36.8774,267331.99829341,0
+MSM.US,D,20101115,000000,37.0391,37.3755,36.8499,36.9274,203919.59936345,0
+MSM.US,D,20101116,000000,36.6792,36.9391,36.334,36.5567,424618.44558545,0
+MSM.US,D,20101117,000000,36.639,36.7881,36.3468,36.6576,156019.97360025,0
+MSM.US,D,20101118,000000,37.047,37.8295,37.047,37.3893,515505.77780965,0
+MSM.US,D,20101119,000000,37.1705,37.5226,37.0676,37.4383,266003.32259261,0
+MSM.US,D,20101122,000000,37.25,38.5356,37.1705,38.5288,644241.50296297,0
+MSM.US,D,20101123,000000,37.8021,38.723,37.7688,38.57,695577.53479809,0
+MSM.US,D,20101124,000000,38.8083,39.2379,38.8083,39.0387,455790.82944845,0
+MSM.US,D,20101126,000000,38.7308,39.0573,38.7161,38.9289,120938.04051477,0
+MSM.US,D,20101129,000000,38.7308,38.7308,38.1728,38.6377,690900.14766103,0
+MSM.US,D,20101130,000000,38.3101,38.8946,38.1248,38.4758,385065.10578622,0
+MSM.US,D,20101201,000000,39.0083,39.6821,39.0083,39.5948,332133.23552306,0
+MSM.US,D,20101202,000000,39.585,40.446,39.4623,40.4078,250474.23414479,0
+MSM.US,D,20101203,000000,40.0803,40.9109,40.0803,40.8236,315419.24978873,0
+MSM.US,D,20101206,000000,40.7412,40.8717,40.5157,40.6813,235084.845291,0
+MSM.US,D,20101207,000000,41.002,41.36,40.8815,40.952,352021.56312738,0
+MSM.US,D,20101208,000000,41.0216,41.2521,40.6951,40.7854,240361.81900677,0
+MSM.US,D,20101209,000000,41.0531,41.0531,40.7333,40.8981,404171.31960504,0
+MSM.US,D,20101210,000000,40.9403,41.5179,40.8717,41.4747,241396.81964861,0
+MSM.US,D,20101213,000000,41.5218,41.5218,41.0481,41.0943,291338.9146587,0
+MSM.US,D,20101214,000000,41.1688,41.3365,40.9462,41.1806,418652.15124516,0
+MSM.US,D,20101215,000000,41.3099,41.6542,41.0158,41.0344,332298.42774373,0
+MSM.US,D,20101216,000000,41.0863,41.7738,41.0531,41.7689,276246.25997907,0
+MSM.US,D,20101217,000000,41.7807,42.2092,41.6611,41.7052,312008.33634347,0
+MSM.US,D,20101220,000000,41.8709,42.0739,41.5777,41.8965,171241.11111818,0
+MSM.US,D,20101221,000000,42.019,42.1141,41.9749,42.0739,274064.09113814,0
+MSM.US,D,20101222,000000,42.1857,42.3063,41.9563,42.1014,222962.59146818,0
+MSM.US,D,20101223,000000,42.171,42.4564,42.0739,42.0837,175487.16301238,0
+MSM.US,D,20101227,000000,41.9239,42.0837,41.3708,41.7631,398142.82325574,0
+MSM.US,D,20101228,000000,41.8092,41.8837,41.4699,41.5698,369548.25379919,0
+MSM.US,D,20101229,000000,41.6836,41.9013,41.5954,41.7248,226531.55919865,0
+MSM.US,D,20101230,000000,41.6532,42.3015,41.5738,42.0661,292145.50136579,0
+MSM.US,D,20101231,000000,41.818,41.9808,41.2884,41.3874,444163.13258258,0
+MSM.US,D,20110103,000000,41.7267,42.6584,41.6738,41.968,583895.35716603,0
+MSM.US,D,20110104,000000,41.9994,42.2092,40.7412,41.1001,780047.8630429,0
+MSM.US,D,20110105,000000,41.1364,42.3397,41.1364,41.7523,856330.979314,0
+MSM.US,D,20110106,000000,40.4931,40.5225,38.6749,39.3898,3073309.4920641,0
+MSM.US,D,20110107,000000,38.6092,40.0547,38.3925,38.8132,1077212.3527428,0
+MSM.US,D,20110110,000000,38.5768,39.3261,38.2787,39.2035,922965.64625205,0
+MSM.US,D,20110111,000000,39.3526,39.3526,38.6681,39.0269,664267.49075119,0
+MSM.US,D,20110112,000000,39.2103,39.2633,38.6445,38.8181,798705.40663274,0
+MSM.US,D,20110113,000000,38.7534,38.8181,38.2846,38.5288,764301.57741606,0
+MSM.US,D,20110114,000000,38.3983,38.6553,38.265,38.6445,525233.76413785,0
+MSM.US,D,20110118,000000,38.5082,38.9112,38.3022,38.9112,613688.08007493,0
+MSM.US,D,20110119,000000,38.8034,38.8328,38.1394,38.2199,467142.18624149,0
+MSM.US,D,20110120,000000,38.1885,38.5935,37.9492,38.3729,593028.85544083,0
+MSM.US,D,20110121,000000,38.516,38.5602,38.1394,38.1816,255983.70061558,0
+MSM.US,D,20110124,000000,37.9973,38.3856,37.9973,38.2787,446276.98118408,0
+MSM.US,D,20110125,000000,38.0404,38.1473,37.4383,37.9629,568904.67299297,0
+MSM.US,D,20110126,000000,38.0982,38.4493,37.8021,38.3856,360090.48931345,0
+MSM.US,D,20110127,000000,38.3248,38.4366,38.0159,38.1473,432407.97258347,0
+MSM.US,D,20110128,000000,38.161,38.2787,37.1911,37.4716,377021.67222681,0
+MSM.US,D,20110131,000000,37.5256,38.0894,37.5148,38.0207,483893.90106326,0
+MSM.US,D,20110201,000000,38.3396,39.128,38.2699,39.0711,1223780.6800877,0
+MSM.US,D,20110202,000000,38.7592,39.0819,38.4798,38.6161,508947.03482611,0
+MSM.US,D,20110203,000000,38.516,39.181,38.4317,38.9172,353395.10585108,0
+MSM.US,D,20110204,000000,38.872,39.2103,38.8034,39.0269,198567.1674728,0
+MSM.US,D,20110207,000000,39.0573,39.4301,39.0005,39.2103,277612.6647673,0
+MSM.US,D,20110208,000000,39.1672,39.5948,39.0437,39.5692,147042.49020051,0
+MSM.US,D,20110209,000000,39.3124,39.8017,39.2869,39.585,253844.35938742,0
+MSM.US,D,20110210,000000,39.4222,39.8899,39.2692,39.7811,158563.11803448,0
+MSM.US,D,20110211,000000,39.5644,40.1273,39.5644,40.0949,157877.87623023,0
+MSM.US,D,20110214,000000,40.1312,40.3578,39.8321,40.0753,274436.28348718,0
+MSM.US,D,20110215,000000,39.8615,40.1646,39.7125,39.9292,298638.98322511,0
+MSM.US,D,20110216,000000,40.1312,40.7736,40.0429,40.4783,426996.397799,0
+MSM.US,D,20110218,000000,40.7412,41.0863,40.5666,41.0863,245164.62986692,0
+MSM.US,D,20110222,000000,40.6274,41.0481,40.0803,40.195,367705.64674521,0
+MSM.US,D,20110223,000000,40.14,40.1518,38.6553,39.3466,558001.98642891,0
+MSM.US,D,20110224,000000,39.3124,39.8899,39.2379,39.6457,426102.11645626,0
+MSM.US,D,20110225,000000,39.8615,40.2587,39.8507,40.2547,284645.57060646,0
+MSM.US,D,20110228,000000,40.5166,40.852,40.1312,40.4264,527756.51447076,0
+MSM.US,D,20110301,000000,40.6127,40.6127,39.2888,39.3163,472398.76585594,0
+MSM.US,D,20110302,000000,39.2555,40.0057,39.2349,39.6761,348666.73346074,0
+MSM.US,D,20110303,000000,40.1087,41.2423,40.0939,41.0501,354587.14107306,0
+MSM.US,D,20110304,000000,41.0589,41.3099,40.2547,40.6058,244792.43751788,0
+MSM.US,D,20110307,000000,40.8373,40.9902,39.9351,40.4264,383147.04055736,0
+MSM.US,D,20110308,000000,40.4666,41.3659,40.2999,41.1129,194038.65727537,0
+MSM.US,D,20110309,000000,40.9579,41.3953,40.7019,41.2138,271532.16345965,0
+MSM.US,D,20110310,000000,40.6833,41.1158,40.4146,40.8883,342172.23189635,0
+MSM.US,D,20110311,000000,40.7216,41.1285,40.4931,40.9844,203413.82565078,0
+MSM.US,D,20110314,000000,40.6569,40.9902,40.2793,40.5804,191885.0401763,0
+MSM.US,D,20110315,000000,39.585,40.5931,39.4016,40.2999,239175.90201518,0
+MSM.US,D,20110316,000000,40.0753,40.748,39.8831,40.3646,369027.18451055,0
+MSM.US,D,20110317,000000,40.9422,41.3688,40.6569,40.8324,408333.75568384,0
+MSM.US,D,20110318,000000,41.3561,41.4228,40.9658,41.0599,391602.43496338,0
+MSM.US,D,20110321,000000,41.6052,42.3063,41.5992,41.9631,251328.74698997,0
+MSM.US,D,20110322,000000,41.9474,41.9474,41.3207,41.3914,229674.29021161,0
+MSM.US,D,20110323,000000,41.2893,41.3169,40.5804,40.8078,674761.27558384,0
+MSM.US,D,20110324,000000,41.0216,41.106,40.5225,40.6951,977195.60106405,0
+MSM.US,D,20110325,000000,40.7363,41.5679,40.5872,41.3443,441576.14083052,0
+MSM.US,D,20110328,000000,41.5081,41.8905,41.4551,41.5992,434551.39263188,0
+MSM.US,D,20110329,000000,41.5365,42.7407,41.3463,42.6839,481330.36252771,0
+MSM.US,D,20110330,000000,42.7947,43.3135,42.6672,42.9703,328674.3959397,0
+MSM.US,D,20110331,000000,43.034,43.8411,42.9369,43.8029,432961.67243423,0
+MSM.US,D,20110401,000000,44.1363,44.6296,43.8852,44.453,462929.78461447,0
+MSM.US,D,20110404,000000,44.5413,45.0189,44.3619,44.9561,592711.72716535,0
+MSM.US,D,20110405,000000,44.7797,45.2209,44.6639,45.1062,774487.41131882,0
+MSM.US,D,20110406,000000,48.8533,50.6833,47.4137,48.007,3032472.3435869,0
+MSM.US,D,20110407,000000,47.1402,47.8393,46.4978,46.6655,1021741.4168657,0
+MSM.US,D,20110408,000000,46.7478,47.3156,45.6896,46.1398,691606.80327167,0
+MSM.US,D,20110411,000000,46.1771,46.5556,45.676,45.927,551716.52440302,0
+MSM.US,D,20110412,000000,45.6573,45.7779,45.0728,45.267,503398.81956282,0
+MSM.US,D,20110413,000000,45.5357,45.8113,44.7316,45.2513,396733.59085474,0
+MSM.US,D,20110414,000000,44.8267,45.2435,44.6443,45.0601,259473.13135091,0
+MSM.US,D,20110415,000000,45.112,45.5357,44.8688,45.4063,473758.03270872,0
+MSM.US,D,20110418,000000,44.8267,45.2435,44.6884,44.913,648413.11638736,0
+MSM.US,D,20110419,000000,45.1376,45.3072,44.7257,44.8218,409133.20445547,0
+MSM.US,D,20110420,000000,45.3661,45.7289,45.1248,45.7014,550817.14453494,0
+MSM.US,D,20110421,000000,45.9074,46.2663,45.7142,45.9643,495196.31201313,0
+MSM.US,D,20110425,000000,45.8838,46.0486,45.2798,45.3827,299372.15116746,0
+MSM.US,D,20110426,000000,45.5602,45.9398,45.4396,45.7839,361335.54919885,0
+MSM.US,D,20110427,000000,45.8319,46.2555,45.573,46.2035,600150.47562072,0
+MSM.US,D,20110428,000000,46.0574,46.331,46.0163,46.1594,253403.84679897,0
+MSM.US,D,20110429,000000,46.7861,47.0381,45.8966,45.9368,481462.92418627,0
+MSM.US,D,20110502,000000,46.1829,46.4585,45.7358,46.0163,402608.11173909,0
+MSM.US,D,20110503,000000,45.9643,46.0319,45.1895,45.5602,226371.46550331,0
+MSM.US,D,20110504,000000,45.5406,45.6113,44.7257,45.2376,310108.62580578,0
+MSM.US,D,20110505,000000,44.9316,45.6838,44.8169,45.2376,482460.19574068,0
+MSM.US,D,20110506,000000,45.7839,45.7839,45.0601,45.318,406512.56243623,0
+MSM.US,D,20110509,000000,45.2435,45.6573,45.0866,45.4749,344113.75034172,0
+MSM.US,D,20110510,000000,45.6505,45.9829,45.5543,45.9476,498441.01353266,0
+MSM.US,D,20110511,000000,45.6691,45.8427,44.9434,45.2906,184587.01102001,0
+MSM.US,D,20110512,000000,45.0601,45.573,44.9179,45.42,442543.84093801,0
+MSM.US,D,20110513,000000,45.4818,45.7084,45.1895,45.2376,530421.00380783,0
+MSM.US,D,20110516,000000,45.1248,45.3827,45.0101,45.2376,501350.23208553,0
+MSM.US,D,20110517,000000,44.8041,45.1739,44.1,44.2824,377196.04179306,0
+MSM.US,D,20110518,000000,44.5354,45.1689,44.3305,45.0542,137019.80910828,0
+MSM.US,D,20110519,000000,45.318,45.3877,44.453,44.711,306742.57938341,0
+MSM.US,D,20110520,000000,44.7257,44.7463,43.8342,44.2471,408584.60313004,0
+MSM.US,D,20110523,000000,43.3841,43.5145,43.0566,43.2802,444956.46312381,0
+MSM.US,D,20110524,000000,43.5145,43.8342,43.3292,43.5851,294607.06939475,0
+MSM.US,D,20110525,000000,43.4949,44.1549,43.3773,44.0441,202067.81496387,0
+MSM.US,D,20110526,000000,43.796,44.4884,43.7764,44.3677,192246.01576961,0
+MSM.US,D,20110527,000000,44.5845,44.5845,44.2422,44.3158,216780.11965394,0
+MSM.US,D,20110531,000000,44.7855,44.7855,43.9529,44.6021,333674.00987755,0
+MSM.US,D,20110601,000000,44.2216,44.658,43.2302,43.2743,432951.47538357,0
+MSM.US,D,20110602,000000,43.3292,43.6656,42.9703,43.2704,259738.25466803,0
+MSM.US,D,20110603,000000,42.5996,43.4253,42.5996,43.188,417005.32756382,0
+MSM.US,D,20110606,000000,43.1341,43.2802,42.5711,42.7487,383872.05085918,0
+MSM.US,D,20110607,000000,43.0566,43.084,42.7535,42.9497,442173.68799911,0
+MSM.US,D,20110608,000000,42.7653,42.7722,42.1504,42.2122,306584.52509821,0
+MSM.US,D,20110609,000000,42.3151,42.3995,42.0328,42.2789,466060.27916662,0
+MSM.US,D,20110610,000000,42.0896,42.2162,41.4933,41.5542,201905.6818584,0
+MSM.US,D,20110613,000000,41.5061,41.813,41.3384,41.5209,308399.60011542,0
+MSM.US,D,20110614,000000,41.8278,42.6859,41.7572,42.633,297819.14035217,0
+MSM.US,D,20110615,000000,41.9111,42.4505,41.2423,41.2805,383919.97699727,0
+MSM.US,D,20110616,000000,41.2433,41.5159,41.0236,41.3001,501728.54266496,0
+MSM.US,D,20110617,000000,41.5816,41.7258,41.2433,41.3855,642105.22085002,0
+MSM.US,D,20110620,000000,41.2855,41.9013,41.2855,41.8278,520369.77097375,0
+MSM.US,D,20110621,000000,41.967,42.477,41.8895,42.3848,586843.32451139,0
+MSM.US,D,20110622,000000,42.2368,42.4505,42.0122,42.018,763522.52274574,0
+MSM.US,D,20110623,000000,41.5287,42.069,41.1894,41.7454,760686.72295762,0
+MSM.US,D,20110624,000000,41.8778,42.3995,41.5885,41.821,582448.39567759,0
+MSM.US,D,20110627,000000,41.8013,42.1103,41.5159,41.8356,460994.38439948,0
+MSM.US,D,20110628,000000,42.0622,43.0703,41.969,42.9222,439264.46944624,0
+MSM.US,D,20110629,000000,43.1467,43.8696,42.882,43.7009,982455.2397937,0
+MSM.US,D,20110630,000000,42.2691,43.6087,41.1648,42.5495,2275599.3175756,0
+MSM.US,D,20110701,000000,42.5692,44.8336,42.1681,44.4688,962763.71526708,0
+MSM.US,D,20110705,000000,44.4854,44.7051,44.0814,44.4688,423008.33128647,0
+MSM.US,D,20110706,000000,44.4628,44.8816,44.3334,44.759,268284.40282491,0
+MSM.US,D,20110707,000000,45.066,46.0947,45.0473,45.2258,867965.81411535,0
+MSM.US,D,20110708,000000,44.7384,45.0914,44.2912,44.7384,704719.19071342,0
+MSM.US,D,20110711,000000,44.1814,44.3853,43.5587,43.6822,386635.45158763,0
+MSM.US,D,20110712,000000,43.5067,44.2736,43.3978,43.8234,444824.92117031,0
+MSM.US,D,20110713,000000,44.0225,44.7708,43.9186,44.0137,373935.02499248,0
+MSM.US,D,20110714,000000,44.0814,44.4285,42.9497,43.084,595121.29023595,0
+MSM.US,D,20110715,000000,43.2635,43.2635,42.5261,42.7202,270501.24163808,0
+MSM.US,D,20110718,000000,42.4809,42.5261,41.7944,42.0798,268588.27493454,0
+MSM.US,D,20110719,000000,42.3211,42.5045,41.9199,42.3505,349923.01010187,0
+MSM.US,D,20110720,000000,42.4927,42.6133,42.0004,42.3995,233001.58784147,0
+MSM.US,D,20110721,000000,42.6035,43.084,42.4976,42.835,217442.92794675,0
+MSM.US,D,20110722,000000,42.9359,42.9359,42.4927,42.828,168306.39993866,0
+MSM.US,D,20110725,000000,42.5113,42.73,42.1103,42.4613,164226.5599702,0
+MSM.US,D,20110726,000000,42.3427,42.3652,41.5218,41.617,172124.17570521,0
+MSM.US,D,20110727,000000,41.357,41.5061,40.5922,40.802,479974.15479014,0
+MSM.US,D,20110728,000000,40.7784,41.0168,40.0969,40.1548,379475.08261524,0
+MSM.US,D,20110729,000000,39.5183,40.1185,39.1692,39.7674,631738.8991506,0
+MSM.US,D,20110801,000000,40.1037,40.2577,38.6553,39.2741,610876.75320839,0
+MSM.US,D,20110802,000000,39.0789,39.4987,38.1699,38.1699,496223.15501444,0
+MSM.US,D,20110803,000000,38.1454,38.9887,37.8109,38.4179,760687.74266268,0
+MSM.US,D,20110804,000000,37.96,37.96,35.7976,35.7976,459594.32934408,0
+MSM.US,D,20110805,000000,36.2624,36.5899,35.0562,35.4877,719574.25411271,0
+MSM.US,D,20110808,000000,34.3491,34.9463,32.2887,32.2956,1027467.0608104,0
+MSM.US,D,20110809,000000,33.1753,35.1425,32.0034,35.1013,1340471.6490032,0
+MSM.US,D,20110810,000000,34.2825,34.6816,33.7764,33.9,1381459.7138301,0
+MSM.US,D,20110811,000000,33.9,36.6469,33.7696,36.2674,856329.95960894,0
+MSM.US,D,20110812,000000,37.0274,37.8766,36.4978,37.5471,719433.53481363,0
+MSM.US,D,20110815,000000,37.8972,38.1218,37.353,38.0954,415196.370777,0
+MSM.US,D,20110816,000000,37.5677,38.2473,37.3422,37.9659,489740.88991084,0
+MSM.US,D,20110817,000000,38.1777,38.4317,37.8217,38.2954,897460.78314504,0
+MSM.US,D,20110818,000000,37.0205,37.1038,35.6868,36.0486,987599.6518509,0
+MSM.US,D,20110819,000000,35.5338,36.6184,35.3445,35.4672,598710.65206775,0
+MSM.US,D,20110822,000000,36.485,36.4978,35.7044,36.078,534225.5234085,0
+MSM.US,D,20110823,000000,36.284,37.656,36.1447,37.5981,358249.92166959,0
+MSM.US,D,20110824,000000,37.4972,38.2219,37.3166,38.1356,244847.50159143,0
+MSM.US,D,20110825,000000,38.4866,38.6926,37.0274,37.1971,475080.59017912,0
+MSM.US,D,20110826,000000,36.9891,38.2003,36.5194,37.9708,572316.6061433,0
+MSM.US,D,20110829,000000,38.5592,39.2663,38.1699,39.2417,306915.92924461,0
+MSM.US,D,20110830,000000,39.0603,39.6016,38.771,39.3035,340676.32456475,0
+MSM.US,D,20110831,000000,39.6075,40.2675,39.3546,39.6997,415148.4446389,0
+MSM.US,D,20110901,000000,39.7134,40.2459,38.9112,38.9887,422324.10918728,0
+MSM.US,D,20110902,000000,38.3827,38.7014,37.5775,37.7354,115130.82016476,0
+MSM.US,D,20110906,000000,36.435,37.9012,36.289,37.8109,288338.94235497,0
+MSM.US,D,20110907,000000,38.4287,39.0907,38.311,39.0779,203987.91960287,0
+MSM.US,D,20110908,000000,38.7906,38.9112,38.3012,38.4317,585984.73284595,0
+MSM.US,D,20110909,000000,38.0433,38.6307,37.3294,37.5981,589925.89292545,0
+MSM.US,D,20110912,000000,37.0842,37.7864,36.7342,37.4383,343407.09473109,0
+MSM.US,D,20110913,000000,37.5471,38.57,37.2843,38.4925,707147.10847521,0
+MSM.US,D,20110914,000000,38.7592,39.9302,38.1502,39.5173,417784.38223412,0
+MSM.US,D,20110915,000000,39.8321,40.392,39.0741,40.2577,1071141.0287807,0
+MSM.US,D,20110916,000000,40.0891,40.3636,39.8145,40.1165,796773.06553296,0
+MSM.US,D,20110919,000000,39.278,39.9556,39.0103,39.6781,360508.56839045,0
+MSM.US,D,20110920,000000,39.9086,40.192,38.9083,38.9083,378624.64859032,0
+MSM.US,D,20110921,000000,38.9083,39.0475,37.656,37.656,439955.82948088,0
+MSM.US,D,20110922,000000,36.4654,37.0912,36.0486,36.6184,559681.44067237,0
+MSM.US,D,20110923,000000,36.4527,36.9313,36.4145,36.5685,525700.78905801,0
+MSM.US,D,20110926,000000,36.9313,37.2568,36.1653,36.8381,403891.92041699,0
+MSM.US,D,20110927,000000,37.353,37.9993,37.0715,37.3471,500858.73424379,0
+MSM.US,D,20110928,000000,37.3608,37.5677,36.1703,36.1831,274506.64313672,0
+MSM.US,D,20110929,000000,36.8842,37.0205,35.6868,36.6978,401528.24407435,0
+MSM.US,D,20110930,000000,35.9889,37.0117,35.9889,36.3487,583892.29805082,0
+MSM.US,D,20111003,000000,36.078,36.7753,35.9633,36.132,1308225.5157059,0
+MSM.US,D,20111004,000000,35.7123,37.7138,35.5613,37.6707,723035.1331062,0
+MSM.US,D,20111005,000000,37.8531,38.8122,37.6844,38.7014,798561.62821845,0
+MSM.US,D,20111006,000000,38.518,39.4006,38.1473,39.3496,372030.21592948,0
+MSM.US,D,20111007,000000,39.5752,39.8909,38.7838,39.3878,608331.56936403,0
+MSM.US,D,20111010,000000,39.1506,41.0687,39.1506,40.7736,675424.08387664,0
+MSM.US,D,20111011,000000,40.498,41.4286,40.1969,41.0168,564465.89684133,0
+MSM.US,D,20111012,000000,41.2551,41.816,41.1982,41.363,504010.64260233,0
+MSM.US,D,20111013,000000,41.0168,41.2551,40.5922,40.9589,477245.42403392,0
+MSM.US,D,20111014,000000,41.5297,41.9278,41.1904,41.8749,489440.07691641,0
+MSM.US,D,20111017,000000,41.562,41.9572,41.0295,41.1393,423646.6666577,0
+MSM.US,D,20111018,000000,41.3061,42.5849,41.0168,42.3211,281897.46545401,0
+MSM.US,D,20111019,000000,42.2612,42.4192,41.7631,41.8719,386065.43645582,0
+MSM.US,D,20111020,000000,42.069,42.3721,41.5159,42.2396,279269.6854993,0
+MSM.US,D,20111021,000000,42.6133,42.9742,42.4398,42.9301,136312.13379258,0
+MSM.US,D,20111024,000000,42.9977,44.505,42.3887,44.2844,261521.7188282,0
+MSM.US,D,20111025,000000,43.9745,44.6149,43.4674,43.5822,321920.88928858,0
+MSM.US,D,20111026,000000,44.5943,45.3092,42.7535,44.203,632911.55997632,0
+MSM.US,D,20111027,000000,45.165,45.8701,44.8424,45.4181,403747.12229764,0
+MSM.US,D,20111028,000000,45.3985,45.8574,44.3903,44.7727,710766.04175391,0
+MSM.US,D,20111031,000000,44.4756,44.8669,43.7685,43.7803,549080.5868078,0
+MSM.US,D,20111101,000000,42.018,43.6077,42.018,42.7251,544055.4802433,0
+MSM.US,D,20111102,000000,43.445,43.8558,42.9918,43.2723,333949.33024534,0
+MSM.US,D,20111103,000000,43.445,44.7855,42.7879,44.5835,545062.94884835,0
+MSM.US,D,20111104,000000,44.2873,44.6188,43.8078,44.4668,395578.26501513,0
+MSM.US,D,20111107,000000,44.5178,44.5178,43.4302,44.2844,208057.56252067,0
+MSM.US,D,20111108,000000,44.5325,45.1219,43.6714,45.0061,224488.07024669,0
+MSM.US,D,20111109,000000,43.8676,44.1373,42.9437,43.1105,249155.75549465,0
+MSM.US,D,20111110,000000,43.745,44.1324,42.3642,43.7313,218681.86960175,0
+MSM.US,D,20111111,000000,44.2794,45.1601,44.2246,44.7257,200946.13939143,0
+MSM.US,D,20111114,000000,44.3393,44.5649,44.0127,44.3589,518382.36580041,0
+MSM.US,D,20111115,000000,43.998,44.4129,43.7519,44.1951,360400.47965347,0
+MSM.US,D,20111116,000000,43.7313,43.8852,42.986,43.0713,464177.90361507,0
+MSM.US,D,20111117,000000,43.085,43.2272,41.9984,42.2779,417481.52982957,0
+MSM.US,D,20111118,000000,42.5035,42.8026,42.1201,42.677,284431.43254263,0
+MSM.US,D,20111121,000000,41.9621,42.2671,41.1776,41.5365,305674.94817947,0
+MSM.US,D,20111122,000000,41.4012,41.6248,41.2178,41.5434,964676.68197061,0
+MSM.US,D,20111123,000000,41.2698,41.4198,40.242,40.3518,307482.88526123,0
+MSM.US,D,20111125,000000,40.189,40.5716,40.189,40.2803,97120.789291737,0
+MSM.US,D,20111128,000000,41.7297,41.7297,40.9648,41.3355,614900.50939823,0
+MSM.US,D,20111129,000000,41.4238,42.3407,41.3207,41.6385,918129.18512473,0
+MSM.US,D,20111130,000000,43.0958,44.9424,43.085,44.9248,697676.0878236,0
+MSM.US,D,20111201,000000,44.658,45.4563,44.505,44.7257,380939.37908979,0
+MSM.US,D,20111202,000000,45.0415,45.8377,43.7823,43.9039,732762.09972934,0
+MSM.US,D,20111205,000000,44.6796,44.9659,43.9039,44.2902,981146.95819421,0
+MSM.US,D,20111206,000000,44.3295,44.4403,43.7459,43.9127,755355.70487336,0
+MSM.US,D,20111207,000000,43.6724,43.9921,43.1674,43.7773,671170.89404698,0
+MSM.US,D,20111208,000000,43.445,43.7264,43.1811,43.29,427021.89042566,0
+MSM.US,D,20111209,000000,43.4734,44.5943,43.4586,44.456,403606.40299855,0
+MSM.US,D,20111212,000000,44.1795,44.1795,43.2576,43.8931,247244.82820125,0
+MSM.US,D,20111213,000000,44.2844,44.5943,42.7585,43.0782,491407.08798843,0
+MSM.US,D,20111214,000000,42.7585,42.7722,41.9856,42.1014,460929.12327527,0
+MSM.US,D,20111215,000000,42.5103,43.0899,42.5103,42.883,790537.56905529,0
+MSM.US,D,20111216,000000,43.0958,44.3089,43.0958,43.695,1050716.3363118,0
+MSM.US,D,20111219,000000,43.8852,44.5903,43.4086,43.5763,469784.2420671,0
+MSM.US,D,20111220,000000,44.203,45.271,44.0794,44.9022,337368.40133113,0
+MSM.US,D,20111221,000000,44.6746,45.572,44.3265,45.4632,516423.51236891,0
+MSM.US,D,20111222,000000,45.5288,45.8652,45.4308,45.6279,478951.39060909,0
+MSM.US,D,20111223,000000,45.7681,46.1947,45.6122,45.774,299956.44217019,0
+MSM.US,D,20111227,000000,45.6191,46.0143,45.6191,45.8652,204375.40752788,0
+MSM.US,D,20111228,000000,45.9034,46.0417,45.2944,45.32,445825.25183991,0
+MSM.US,D,20111229,000000,45.5396,46.7018,45.5396,46.6507,299978.87568164,0
+MSM.US,D,20111230,000000,46.8077,46.8077,46.2241,46.2301,274400.59380988,0
+MSM.US,D,20120103,000000,47.4088,47.4127,46.131,46.1947,680362.51551055,0
+MSM.US,D,20120104,000000,45.9995,47.1931,45.7681,46.7753,896815.30983835,0
+MSM.US,D,20120105,000000,46.2497,47.6363,45.5534,47.2529,1028411.3077014,0
+MSM.US,D,20120106,000000,47.0077,47.5588,46.689,46.8508,1202738.0463488,0
+MSM.US,D,20120109,000000,47.3029,47.5246,47.0313,47.4725,848810.65445337,0
+MSM.US,D,20120110,000000,48.0453,48.1963,47.0911,47.298,451578.42782143,0
+MSM.US,D,20120111,000000,47.2421,47.4206,47.1882,47.3696,356877.39865096,0
+MSM.US,D,20120112,000000,47.3764,47.758,47.2343,47.7128,531200.05847813,0
+MSM.US,D,20120113,000000,47.4088,48.3041,47.1578,48.2228,386414.17558834,0
+MSM.US,D,20120117,000000,48.9181,49.1407,48.4709,49.0034,728206.05749512,0
+MSM.US,D,20120118,000000,48.7886,49.935,48.7886,49.8056,563631.77809746,0
+MSM.US,D,20120119,000000,49.8595,49.9419,49.3466,49.8056,525005.3502031,0
+MSM.US,D,20120120,000000,49.6781,49.8919,49.224,49.3466,453938.02534381,0
+MSM.US,D,20120123,000000,49.3466,49.935,49.3398,49.5153,519342.92797243,0
+MSM.US,D,20120124,000000,49.8703,50.0861,49.2034,49.781,246106.83734776,0
+MSM.US,D,20120125,000000,49.4565,49.6457,49.1338,49.5545,357256.72893545,0
+MSM.US,D,20120126,000000,50.4283,50.9079,49.5938,49.7614,303895.56283957,0
+MSM.US,D,20120127,000000,49.6182,49.8664,49.1878,49.2437,284315.18616513,0
+MSM.US,D,20120130,000000,48.9563,49.2691,48.5602,49.0632,296351.78476241,0
+MSM.US,D,20120131,000000,49.3545,49.5486,48.9612,49.2887,455082.13442769,0
+MSM.US,D,20120201,000000,49.6849,50.1292,49.5594,50.0792,355731.25015694,0
+MSM.US,D,20120202,000000,50.0214,50.0272,48.8553,49.2633,393842.72699306,0
+MSM.US,D,20120203,000000,49.9478,50.5734,49.7958,50.4685,297507.11060202,0
+MSM.US,D,20120206,000000,50.2498,50.5253,50.1822,50.2665,238026.69440598,0
+MSM.US,D,20120207,000000,50.1292,50.5333,49.9065,50.2861,276597.03852172,0
+MSM.US,D,20120208,000000,50.2861,50.5734,49.9968,50.442,225320.14958043,0
+MSM.US,D,20120209,000000,50.5666,50.8598,50.1361,50.7471,368400.06589505,0
+MSM.US,D,20120210,000000,50.3067,50.9206,50.2106,50.8392,600607.30349022,0
+MSM.US,D,20120213,000000,51.202,52.0504,51.1697,52.0356,368552.00194986,0
+MSM.US,D,20120214,000000,51.7199,52.1807,51.6188,52.0788,293663.84220884,0
+MSM.US,D,20120215,000000,52.1965,52.2014,51.5315,51.9533,434801.22037302,0
+MSM.US,D,20120216,000000,51.8944,52.5829,51.7277,51.9189,347815.27973076,0
+MSM.US,D,20120217,000000,52.1533,52.6152,52.1533,52.3485,204068.47630306,0
+MSM.US,D,20120221,000000,52.5171,52.8466,52.0111,52.1386,360504.48957018,0
+MSM.US,D,20120222,000000,52.1269,52.7074,51.8502,52.27,286200.62083189,0
+MSM.US,D,20120223,000000,52.2386,52.3995,51.8502,51.9935,252651.30446038,0
+MSM.US,D,20120224,000000,52.8408,52.8466,51.2913,51.6041,281978.0221542,0
+MSM.US,D,20120227,000000,51.3962,52.2553,51.0844,52.0906,373291.59109593,0
+MSM.US,D,20120228,000000,52.2249,52.27,51.3491,51.5767,194173.25834406,0
+MSM.US,D,20120229,000000,51.6404,51.9974,51.1363,51.4884,360537.12013229,0
+MSM.US,D,20120301,000000,51.5973,51.9395,51.3541,51.4914,324875.99456942,0
+MSM.US,D,20120302,000000,50.9667,52.1759,50.9667,52.017,430409.3506544,0
+MSM.US,D,20120305,000000,51.9464,52.3613,51.8111,52.219,222597.53705461,0
+MSM.US,D,20120306,000000,52.017,52.017,51.4727,51.6482,352197.97210377,0
+MSM.US,D,20120307,000000,52.1219,52.4808,51.5914,52.1759,243494.35296906,0
+MSM.US,D,20120308,000000,52.5142,53.2624,52.1053,52.8634,256719.92767312,0
+MSM.US,D,20120309,000000,52.9839,53.7949,52.9074,53.3488,245673.46269477,0
+MSM.US,D,20120312,000000,53.3409,53.7106,53.0045,53.5537,250790.3427152,0
+MSM.US,D,20120313,000000,53.7352,54.6413,53.5272,54.6247,275282.63869184,0
+MSM.US,D,20120314,000000,54.6177,54.7482,53.898,54.5991,283151.702685,0
+MSM.US,D,20120315,000000,54.5933,54.7138,53.9617,54.352,385027.37669879,0
+MSM.US,D,20120316,000000,54.3324,54.5188,53.9106,53.9548,600405.40188719,0
+MSM.US,D,20120319,000000,53.7665,54.0097,53.3743,53.6508,370469.04747366,0
+MSM.US,D,20120320,000000,53.3537,53.7949,53.2556,53.5685,223977.1980087,0
+MSM.US,D,20120321,000000,53.6988,54.3903,53.0879,53.944,360298.50914688,0
+MSM.US,D,20120322,000000,53.6508,53.742,52.8574,53.4508,297073.73594903,0
+MSM.US,D,20120323,000000,53.4439,53.6057,52.7466,53.5685,152516.26699399,0
+MSM.US,D,20120326,000000,53.9901,54.3765,53.8607,54.2618,287315.15846886,0
+MSM.US,D,20120327,000000,54.2784,54.3903,53.9548,54.0264,290613.90435688,0
+MSM.US,D,20120328,000000,54.1382,54.6697,53.5537,54.6373,408681.47511129,0
+MSM.US,D,20120329,000000,54.3344,54.4334,53.691,54.1657,319485.83359134,0
+MSM.US,D,20120330,000000,54.4922,54.5962,53.9969,53.9969,288913.03630704,0
+MSM.US,D,20120402,000000,53.8155,54.6089,53.5096,54.1078,493320.05469197,0
+MSM.US,D,20120403,000000,54.1794,54.9512,54.0872,54.6335,598840.1546111,0
+MSM.US,D,20120404,000000,54.1402,54.2618,52.1367,53.5498,770918.44358835,0
+MSM.US,D,20120405,000000,53.6596,53.8812,52.8074,52.9457,404676.07361264,0
+MSM.US,D,20120409,000000,52.2278,52.4632,51.7022,51.8964,621639.74017843,0
+MSM.US,D,20120410,000000,51.7973,51.9473,49.9439,49.9782,565374.454055,0
+MSM.US,D,20120411,000000,50.5303,50.8745,50.0969,50.8432,461780.57700525,0
+MSM.US,D,20120412,000000,50.852,51.253,50.6666,50.7696,503658.84435461,0
+MSM.US,D,20120413,000000,50.5813,51.0177,50.3087,50.5155,285880.43344121,0
+MSM.US,D,20120416,000000,50.6745,51.0834,50.3616,50.9863,354085.44618066,0
+MSM.US,D,20120417,000000,51.3835,52.2171,51.1128,51.9876,439519.3957127,0
+MSM.US,D,20120418,000000,51.9699,52.1759,51.6542,52.0239,516551.99520721,0
+MSM.US,D,20120419,000000,51.9091,52.0239,50.7627,51.1128,441502.72206578,0
+MSM.US,D,20120420,000000,51.3835,51.6718,51.2786,51.4031,372769.50210222,0
+MSM.US,D,20120423,000000,50.8883,50.9117,49.6192,49.6516,1239910.3748193,0
+MSM.US,D,20120424,000000,49.7624,49.8203,47.7814,47.8256,1504027.2430401,0
+MSM.US,D,20120425,000000,48.2875,48.5415,47.9492,48.4817,1544006.8195569,0
+MSM.US,D,20120426,000000,48.4817,48.6435,48.1776,48.4561,833630.30513807,0
+MSM.US,D,20120427,000000,48.6386,48.6895,48.1384,48.4963,719812.86509813,0
+MSM.US,D,20120430,000000,48.4787,48.4787,47.7099,47.9364,724238.38508391,0
+MSM.US,D,20120501,000000,47.8697,48.6023,47.5382,47.7932,794612.31049842,0
+MSM.US,D,20120502,000000,47.498,48.7798,47.4421,48.6435,682214.29991014,0
+MSM.US,D,20120503,000000,48.7043,48.7798,47.8845,48.0463,1129715.9468783,0
+MSM.US,D,20120504,000000,47.8119,48.0581,47.0557,47.5324,611186.74354841,0
+MSM.US,D,20120507,000000,47.7148,48.0904,47.1538,47.3039,518066.25723,0
+MSM.US,D,20120508,000000,46.946,47.2862,46.4017,47.148,630685.54381758,0
+MSM.US,D,20120509,000000,46.9656,47.6637,46.6076,47.4029,1276991.9495389,0
+MSM.US,D,20120510,000000,47.6883,47.9668,47.4745,47.5324,898272.46837745,0
+MSM.US,D,20120511,000000,47.299,47.5255,46.486,46.6291,1095801.5760932,0
+MSM.US,D,20120514,000000,46.334,46.4281,45.9132,46.1927,1108584.5987987,0
+MSM.US,D,20120515,000000,46.0103,46.5625,45.8829,46.382,1758769.9625905,0
+MSM.US,D,20120516,000000,46.3164,46.8714,46.2693,46.4732,855761.98388726,0
+MSM.US,D,20120517,000000,46.5909,46.5909,44.8404,44.913,842599.63089729,0
+MSM.US,D,20120518,000000,45.1003,45.264,44.2677,44.4227,515387.49202201,0
+MSM.US,D,20120521,000000,44.4227,44.9561,44.0862,44.913,1065841.6215535,0
+MSM.US,D,20120522,000000,44.9905,46.2898,44.7286,46.0183,1168589.1433986,0
+MSM.US,D,20120523,000000,45.8153,47.1186,45.4906,47.0557,990957.54063275,0
+MSM.US,D,20120524,000000,46.8037,47.1803,46.127,46.995,354126.23438329,0
+MSM.US,D,20120525,000000,47.097,47.4539,46.6615,47.2715,693163.89290721,0
+MSM.US,D,20120529,000000,47.6559,48.3866,47.4687,48.2002,521012.18516523,0
+MSM.US,D,20120530,000000,47.909,47.909,47.1803,47.344,551883.75603382,0
+MSM.US,D,20120531,000000,47.0754,47.3088,46.0702,46.6399,965738.19494416,0
+MSM.US,D,20120601,000000,45.6662,45.927,44.859,44.9963,567895.16497778,0
+MSM.US,D,20120604,000000,45.115,45.671,44.709,45.6141,697851.47709493,0
+MSM.US,D,20120605,000000,45.318,45.3504,42.3593,43.3685,2728317.7756606,0
+MSM.US,D,20120606,000000,43.4734,44.3657,43.4734,44.1177,730831.79803969,0
+MSM.US,D,20120607,000000,44.6266,44.8551,44.0029,44.509,429858.70991885,0
+MSM.US,D,20120608,000000,44.3805,44.9963,44.1059,44.4295,1078400.3091445,0
+MSM.US,D,20120611,000000,44.6776,44.6972,42.73,42.7918,731162.18248102,0
+MSM.US,D,20120612,000000,42.881,43.2674,42.4985,43.0634,841438.18682728,0
+MSM.US,D,20120613,000000,42.9899,43.136,42.1367,42.1984,566935.62251082,0
+MSM.US,D,20120614,000000,42.2975,42.6751,41.3217,41.6915,729781.50182187,0
+MSM.US,D,20120615,000000,41.8278,43.035,41.7719,42.8967,819312.62630849,0
+MSM.US,D,20120618,000000,42.9899,44.4374,42.4937,44.4227,1042167.1290397,0
+MSM.US,D,20120619,000000,44.458,45.0738,44.458,44.7423,1498890.9886234,0
+MSM.US,D,20120620,000000,44.7218,44.8453,44.3923,44.558,690797.15744938,0
+MSM.US,D,20120621,000000,44.4932,44.6315,42.4554,42.5221,766060.56865464,0
+MSM.US,D,20120622,000000,42.5289,42.5809,42.0504,42.2524,1714933.8615148,0
+MSM.US,D,20120625,000000,41.6532,42.426,41.5601,41.9455,1407869.0553305,0
+MSM.US,D,20120626,000000,41.9661,42.6869,41.4316,41.764,1137238.3111491,0
+MSM.US,D,20120627,000000,41.159,41.7415,40.3528,40.5931,1729568.6686198,0
+MSM.US,D,20120628,000000,41.1932,43.0801,40.6441,42.3133,2908150.9216637,0
+MSM.US,D,20120629,000000,43.1733,43.1733,42.0455,42.628,1387024.2443745,0
+MSM.US,D,20120702,000000,42.5937,43.0007,41.814,42.0995,1173163.540324,0
+MSM.US,D,20120703,000000,42.1063,42.6232,42.0288,42.5495,504001.46525674,0
+MSM.US,D,20120705,000000,42.3348,42.6114,42.1789,42.4122,1067355.8835763,0
+MSM.US,D,20120706,000000,42.2779,42.2779,41.2286,41.4669,929530.50746599,0
+MSM.US,D,20120709,000000,40.8118,41.362,40.5029,41.004,698087.02896514,0
+MSM.US,D,20120710,000000,41.258,41.6002,40.1302,40.4107,1392772.3218306,0
+MSM.US,D,20120711,000000,40.4176,40.7696,40.0773,40.448,692366.48354572,0
+MSM.US,D,20120712,000000,40.2479,42.1622,40.2479,41.6385,1413863.9014126,0
+MSM.US,D,20120713,000000,41.7788,42.4937,41.7788,42.2926,799234.63356192,0
+MSM.US,D,20120716,000000,42.017,42.017,41.0747,41.4943,543784.23869578,0
+MSM.US,D,20120717,000000,41.6248,42.4554,41.4532,42.4416,600216.75645,0
+MSM.US,D,20120718,000000,42.3201,44.4099,42.2377,44.0029,1396060.870668,0
+MSM.US,D,20120719,000000,44.0676,44.7306,43.9166,44.3657,1004042.3960377,0
+MSM.US,D,20120720,000000,43.9353,44.3883,43.6666,44.2608,839056.15579346,0
+MSM.US,D,20120723,000000,43.6734,45.3847,43.0664,45.0846,1414579.7343688,0
+MSM.US,D,20120724,000000,45.0375,45.2327,43.8156,44.255,1567811.8343191,0
+MSM.US,D,20120725,000000,44.3148,44.509,43.0987,43.5832,1079099.8268197,0
+MSM.US,D,20120726,000000,44.2089,44.7659,44.0029,44.6472,647555.54442699,0
+MSM.US,D,20120727,000000,44.8964,45.8829,44.7541,45.6926,412567.57111724,0
+MSM.US,D,20120730,000000,45.6514,45.9711,45.5044,45.5857,1155090.2877369,0
+MSM.US,D,20120731,000000,45.3847,45.5298,44.7384,44.8708,547865.0983693,0
+MSM.US,D,20120801,000000,44.9827,45.3709,44.6414,44.8826,1004109.6965721,0
+MSM.US,D,20120802,000000,44.6207,44.8758,43.5185,43.8774,556918.03994392,0
+MSM.US,D,20120803,000000,44.6207,45.2827,44.249,44.9395,469789.34059243,0
+MSM.US,D,20120806,000000,45.0964,45.7112,44.8424,45.2219,924782.7606794,0
+MSM.US,D,20120807,000000,45.4249,46.3036,45.3847,46.0025,806316.48524423,0
+MSM.US,D,20120808,000000,45.8858,45.9957,45.3406,45.8682,437277.0642729,0
+MSM.US,D,20120809,000000,45.9398,45.9398,45.1297,45.1895,360579.94774506,0
+MSM.US,D,20120810,000000,44.7727,44.9747,44.3609,44.4824,568922.00797909,0
+MSM.US,D,20120813,000000,44.509,45.2611,44.4099,45.2611,587335.8420582,0
+MSM.US,D,20120814,000000,45.5739,45.6289,44.9208,45.1297,395312.12199294,0
+MSM.US,D,20120815,000000,45.0846,45.2043,44.7904,44.9601,637186.16361236,0
+MSM.US,D,20120816,000000,44.8964,45.6994,44.6472,45.4632,350045.37470977,0
+MSM.US,D,20120817,000000,45.5357,46.3036,45.468,46.2418,349761.89670146,0
+MSM.US,D,20120820,000000,46.3644,46.3957,45.468,45.8103,418648.0724249,0
+MSM.US,D,20120821,000000,45.8103,46.128,45.6858,45.9849,498943.72813012,0
+MSM.US,D,20120822,000000,46.0113,46.3262,45.6926,45.7446,521684.17080363,0
+MSM.US,D,20120823,000000,45.7691,45.9603,45.4956,45.8015,729132.96939998,0
+MSM.US,D,20120824,000000,45.8221,46.3036,45.6858,46.1496,443723.63969919,0
+MSM.US,D,20120827,000000,46.128,46.2918,45.3406,45.4111,604229.29588412,0
+MSM.US,D,20120828,000000,45.4249,45.7112,45.1895,45.3435,348747.29016094,0
+MSM.US,D,20120829,000000,45.3847,45.3905,44.6139,45.0003,455422.71591969,0
+MSM.US,D,20120830,000000,44.6051,44.8904,44.4305,44.7168,476127.82728176,0
+MSM.US,D,20120831,000000,44.9522,45.3504,44.509,45.2376,415457.41527386,0
+MSM.US,D,20120904,000000,45.1111,45.9486,44.2686,45.8103,693768.57801127,0
+MSM.US,D,20120905,000000,45.874,45.9545,45.1552,45.2376,551851.12547171,0
+MSM.US,D,20120906,000000,45.5543,46.5801,45.4818,46.28,377401.00251131,0
+MSM.US,D,20120907,000000,46.28,47.0617,46.1937,47.0361,330752.5548639,0
+MSM.US,D,20120910,000000,47.1872,47.6511,47.0754,47.4411,664087.00295453,0
+MSM.US,D,20120911,000000,47.5334,47.8403,46.8606,46.9852,502515.7549758,0
+MSM.US,D,20120912,000000,47.1303,47.2852,46.5194,46.8685,215814.45895658,0
+MSM.US,D,20120913,000000,46.4615,47.0234,45.6858,46.7066,589884.08501775,0
+MSM.US,D,20120914,000000,46.9852,48.3964,46.9852,48.2287,507698.9158255,0
+MSM.US,D,20120917,000000,48.1924,48.3914,47.6755,47.6824,352159.22331127,0
+MSM.US,D,20120918,000000,47.6942,47.805,47.0891,47.1705,250178.51967569,0
+MSM.US,D,20120919,000000,47.1528,47.9041,47.0459,47.6893,307585.87547287,0
+MSM.US,D,20120920,000000,47.1705,47.4481,46.8606,47.4088,396255.34917886,0
+MSM.US,D,20120921,000000,47.755,47.8452,47.3912,47.4333,618298.16667764,0
+MSM.US,D,20120924,000000,47.2333,47.2705,46.6596,46.7018,352400.89341188,0
+MSM.US,D,20120925,000000,46.9224,47.0234,45.927,45.9643,813365.70636445,0
+MSM.US,D,20120926,000000,45.9486,46.0329,43.8038,43.8832,1835998.3454577,0
+MSM.US,D,20120927,000000,43.8372,44.1579,43.1782,44.0088,1187482.2388586,0
+MSM.US,D,20120928,000000,43.8892,44.1579,43.6538,44.0372,699569.68013089,0
+MSM.US,D,20121001,000000,44.2452,44.4246,42.7339,43.8588,1959927.1809306,0
+MSM.US,D,20121002,000000,44.0588,44.3354,43.8774,44.2089,457059.34255038,0
+MSM.US,D,20121003,000000,44.3657,45.0228,44.2089,44.9747,476798.79321508,0
+MSM.US,D,20121004,000000,45.1749,45.7378,45.013,45.4111,553951.71790736,0
+MSM.US,D,20121005,000000,45.5926,45.8682,45.2376,45.4053,250004.15010943,0
+MSM.US,D,20121008,000000,45.1621,45.6387,45.1297,45.5406,192120.59204651,0
+MSM.US,D,20121009,000000,45.5112,45.5661,45.1052,45.4632,565511.09453382,0
+MSM.US,D,20121010,000000,45.468,45.6131,45.3014,45.4956,747230.69490867,0
+MSM.US,D,20121011,000000,46.1094,47.7824,46.1094,47.7226,1313977.6719823,0
+MSM.US,D,20121012,000000,47.3304,47.7913,46.7488,46.9989,610231.27990171,0
+MSM.US,D,20121015,000000,47.1989,47.4735,46.7145,47.3646,472855.59372544,0
+MSM.US,D,20121016,000000,46.5664,47.3961,46.3124,46.9146,634587.95510458,0
+MSM.US,D,20121017,000000,46.9371,47.3912,46.5536,46.6841,466743.48156074,0
+MSM.US,D,20121018,000000,46.8243,47.1018,46.534,46.8812,639010.41597517,0
+MSM.US,D,20121019,000000,46.6772,46.743,45.9907,46.2123,317516.78310918,0
+MSM.US,D,20121022,000000,46.1761,46.5154,45.7162,46.3124,271104.90703705,0
+MSM.US,D,20121023,000000,45.8299,46.0702,45.315,45.4308,669980.89823514,0
+MSM.US,D,20121024,000000,45.7014,45.7014,44.9728,45.3435,830059.29799747,0
+MSM.US,D,20121025,000000,45.6524,46.2291,45.1552,46.2231,404911.62548284,0
+MSM.US,D,20121026,000000,46.0898,46.3957,45.7112,46.1575,419866.61997859,0
+MSM.US,D,20121031,000000,45.8103,49.3201,45.8103,48.7013,870279.52490976,0
+MSM.US,D,20121101,000000,47.7099,48.3688,46.1575,48.0492,985916.11878718,0
+MSM.US,D,20121102,000000,48.2453,48.2512,46.9184,46.9224,657077.55033189,0
+MSM.US,D,20121105,000000,46.6831,47.3156,46.3889,47.1372,612994.68063016,0
+MSM.US,D,20121106,000000,47.194,47.6049,47.0361,47.5284,695030.97288279,0
+MSM.US,D,20121107,000000,47.1028,47.2225,46.5252,46.9989,473109.50028684,0
+MSM.US,D,20121108,000000,46.8743,47.0361,46.0349,46.2938,497962.77185678,0
+MSM.US,D,20121109,000000,46.1594,46.8606,45.7387,46.3566,383979.11989109,0
+MSM.US,D,20121112,000000,46.4928,46.8008,46.3154,46.3938,529020.94875242,0
+MSM.US,D,20121113,000000,46.3938,46.736,46.1114,46.2045,302020.32522347,0
+MSM.US,D,20121114,000000,46.3154,46.3154,45.2101,45.3004,622419.8145538,0
+MSM.US,D,20121115,000000,45.1964,46.0986,44.8267,45.9672,573028.36027927,0
+MSM.US,D,20121116,000000,45.9574,46.2045,45.5122,45.7975,332992.84689357,0
+MSM.US,D,20121119,000000,46.1653,46.6449,45.6926,46.0859,335464.61197319,0
+MSM.US,D,20121120,000000,45.9358,46.4203,45.4573,46.2045,242510.33758051,0
+MSM.US,D,20121121,000000,46.4135,46.5184,45.8241,45.929,214690.74397402,0
+MSM.US,D,20121123,000000,46.1172,46.6635,46.0143,46.6635,90488.627543455,0
+MSM.US,D,20121126,000000,46.3938,46.7488,45.8368,46.3154,324512.97956597,0
+MSM.US,D,20121127,000000,46.3938,47.4098,46.382,46.9577,467289.02377097,0
+MSM.US,D,20121128,000000,46.8135,47.55,46.5184,47.3598,429811.80348581,0
+MSM.US,D,20121129,000000,47.7374,47.8364,47.0459,47.601,217612.19898767,0
+MSM.US,D,20121130,000000,47.7246,47.9423,47.5412,47.6363,648365.19024927,0
+MSM.US,D,20121203,000000,47.8551,47.9354,46.7018,46.788,525202.15328081,0
+MSM.US,D,20121204,000000,46.9636,47.2539,46.4409,46.5723,364650.61036793,0
+MSM.US,D,20121205,000000,46.6517,46.943,46.2231,46.5644,462075.27176929,0
+MSM.US,D,20121206,000000,46.33,46.7135,45.9427,46.282,479894.61779499,0
+MSM.US,D,20121207,000000,46.3938,46.5792,45.9819,46.0859,799141.84040093,0
+MSM.US,D,20121210,000000,46.1594,47.1715,45.8171,46.5978,531417.25565716,0
+MSM.US,D,20121211,000000,46.9146,47.0627,46.1908,46.5448,400586.03659351,0
+MSM.US,D,20121212,000000,46.6027,46.6958,45.9917,46.382,644150.74921212,0
+MSM.US,D,20121213,000000,46.5144,46.7066,45.9869,46.5586,980326.0956162,0
+MSM.US,D,20121214,000000,46.4203,46.8743,46.4135,46.534,807992.8803725,0
+MSM.US,D,20121217,000000,46.7204,46.9508,46.4409,46.943,334672.30113702,0
+MSM.US,D,20121218,000000,47.1028,47.9482,47.0067,47.8481,417246.99766443,0
+MSM.US,D,20121219,000000,47.8962,49.3162,47.6971,48.6239,783091.68266445,0
+MSM.US,D,20121220,000000,48.7161,48.7357,47.9217,48.3208,317855.32519104,0
+MSM.US,D,20121221,000000,47.8551,48.6533,47.7314,48.465,848787.20123686,0
+MSM.US,D,20121224,000000,48.3414,48.8799,47.2225,48.5836,119371.77353364,0
+MSM.US,D,20121226,000000,48.5924,48.7161,48.1472,48.213,347238.12666348,0
+MSM.US,D,20121227,000000,48.368,49.3045,48.1738,48.8985,595724.95563494,0
+MSM.US,D,20121228,000000,48.6239,49.4977,48.5268,48.618,315818.97417454,0
+MSM.US,D,20121231,000000,48.6239,49.5329,48.5131,49.4152,333594.47288242,0
+MSM.US,D,20130102,000000,50.2174,50.8412,50.1606,50.4793,706625.0194815,0
+MSM.US,D,20130103,000000,50.4068,51.3707,49.9802,51.1736,497683.37266874,0
+MSM.US,D,20130104,000000,51.1932,51.509,51.0687,51.3237,602940.38868089,0
+MSM.US,D,20130107,000000,51.3237,51.5816,50.4871,51.1325,870968.84553427,0
+MSM.US,D,20130108,000000,50.7205,51.1873,50.3401,50.6234,542240.40522608,0
+MSM.US,D,20130109,000000,50.8254,51.2246,50.3283,50.4793,753735.39352373,0
+MSM.US,D,20130110,000000,47.2058,48.6111,46.8311,48.2826,3715495.2696144,0
+MSM.US,D,20130111,000000,48.774,51.9464,47.7246,49.8222,2034529.8232531,0
+MSM.US,D,20130114,000000,49.6928,50.0586,49.0034,49.1063,842742.3896065,0
+MSM.US,D,20130115,000000,48.9906,49.4437,48.8004,49.1142,820387.39544789,0
+MSM.US,D,20130116,000000,49.0769,49.5604,48.6111,49.2535,1309690.8318855,0
+MSM.US,D,20130117,000000,49.5398,50.1978,49.0701,50.0586,578325.72809636,0
+MSM.US,D,20130118,000000,49.9684,50.6372,49.8095,50.6234,454874.11459426,0
+MSM.US,D,20130122,000000,50.5097,50.9039,50.3881,50.7087,456654.51963923,0
+MSM.US,D,20130123,000000,50.7265,50.7794,49.6516,50.0782,709458.77985949,0
+MSM.US,D,20130124,000000,50.0851,51.9827,50.0851,51.9327,984975.95071647,0
+MSM.US,D,20130125,000000,51.9543,52.2474,51.5649,52.1699,764066.02554584,0
+MSM.US,D,20130128,000000,52.1699,52.275,51.4218,51.7639,598091.69109277,0
+MSM.US,D,20130129,000000,51.5816,52.068,51.3962,52.0043,471836.90836466,0
+MSM.US,D,20130130,000000,51.9689,52.1053,51.8003,51.9258,479433.71110523,0
+MSM.US,D,20130131,000000,51.7375,51.9621,51.5571,51.869,636880.25209261,0
+MSM.US,D,20130201,000000,52.017,52.8634,51.7523,52.7094,509783.19298011,0
+MSM.US,D,20130204,000000,52.3083,52.5064,52.1425,52.266,445492.82798845,0
+MSM.US,D,20130205,000000,52.266,52.9241,52.266,52.8065,251909.97887751,0
+MSM.US,D,20130206,000000,52.5417,52.9525,52.5417,52.8349,214621.40402954,0
+MSM.US,D,20130207,000000,52.7869,53.2046,52.675,53.1281,434435.14625437,0
+MSM.US,D,20130208,000000,53.0359,54.1048,53.0359,53.9509,507571.45269227,0
+MSM.US,D,20130211,000000,53.8293,54.2009,53.7352,54.1686,348674.89110127,0
+MSM.US,D,20130212,000000,54.1686,54.7021,54.0794,54.6481,337759.96807642,0
+MSM.US,D,20130213,000000,54.6481,55.318,54.6481,55.1228,380839.44799335,0
+MSM.US,D,20130214,000000,55.0669,56.0113,54.9482,55.5935,648256.08180722,0
+MSM.US,D,20130215,000000,55.7014,56.9086,55.6367,56.3859,811564.90721816,0
+MSM.US,D,20130219,000000,56.3859,56.7478,56.1682,56.734,323487.15626973,0
+MSM.US,D,20130220,000000,56.6879,56.8743,56.1496,56.1682,424906.00241402,0
+MSM.US,D,20130221,000000,56.1368,56.1368,54.3068,54.4726,690973.56642577,0
+MSM.US,D,20130222,000000,55.0669,56.7076,55.0669,55.8809,934628.01309017,0
+MSM.US,D,20130225,000000,56.131,56.2309,55.1228,55.1562,558398.65169953,0
+MSM.US,D,20130226,000000,55.3945,55.5318,54.551,55.1934,721135.42256853,0
+MSM.US,D,20130227,000000,55.1454,56.3761,55.0012,56.1496,309228.62033395,0
+MSM.US,D,20130228,000000,56.1496,56.4575,55.6955,55.9338,507787.63016624,0
+MSM.US,D,20130301,000000,55.619,56.1496,55.3552,55.9995,559332.70153985,0
+MSM.US,D,20130304,000000,55.8809,56.5379,55.6955,56.4281,427729.56574135,0
+MSM.US,D,20130305,000000,56.7527,57.4607,56.6026,56.9331,469705.72477703,0
+MSM.US,D,20130306,000000,57.0733,57.2499,56.7998,56.992,342326.20736129,0
+MSM.US,D,20130307,000000,56.9331,57.3175,56.5291,56.5702,374252.15326796,0
+MSM.US,D,20130308,000000,56.8645,57.0813,56.5408,57.0312,466107.18559965,0
+MSM.US,D,20130311,000000,56.9978,57.2959,56.8115,57.1714,198735.41880867,0
+MSM.US,D,20130312,000000,56.8507,57.0813,56.3761,56.8507,394865.4911741,0
+MSM.US,D,20130313,000000,56.889,57.1862,56.4859,56.9978,264808.22825543,0
+MSM.US,D,20130314,000000,56.9331,56.9851,56.4487,56.6645,515696.46265697,0
+MSM.US,D,20130315,000000,56.6154,57.1558,56.5291,57.0449,533690.17824894,0
+MSM.US,D,20130318,000000,56.6085,57.6372,56.4633,57.0273,438197.85794736,0
+MSM.US,D,20130319,000000,57.0096,57.4019,56.4369,56.791,320219.00153368,0
+MSM.US,D,20130320,000000,57.0733,57.3822,56.8311,57.2959,399057.49869981,0
+MSM.US,D,20130321,000000,57.144,57.2126,56.5546,56.9331,290097.93359356,0
+MSM.US,D,20130322,000000,57.2058,57.5666,56.8507,57.55,364840.27551017,0
+MSM.US,D,20130325,000000,57.4941,57.4941,55.3945,55.8721,653430.06531134,0
+MSM.US,D,20130326,000000,55.8603,56.5144,55.6837,56.383,423740.47952375,0
+MSM.US,D,20130327,000000,55.7564,55.7564,54.4775,55.2817,890179.0692698,0
+MSM.US,D,20130328,000000,55.3484,56.3702,55.2631,56.2369,357430.07879665,0
+MSM.US,D,20130401,000000,56.4918,56.4997,54.8129,55.0227,548337.2218148,0
+MSM.US,D,20130402,000000,55.0541,55.672,54.4972,54.5903,627800.79818628,0
+MSM.US,D,20130403,000000,54.6413,54.9718,53.2772,53.4488,696182.21990213,0
+MSM.US,D,20130404,000000,53.4625,54.3726,53.2703,54.1431,782545.12074916,0
+MSM.US,D,20130405,000000,53.4282,54.4049,53.0104,54.299,401069.37679473,0
+MSM.US,D,20130408,000000,54.4119,54.8737,53.5743,54.299,700006.11389907,0
+MSM.US,D,20130409,000000,54.3334,54.7933,53.7813,54.5286,584038.11587524,0
+MSM.US,D,20130410,000000,52.7143,53.0232,50.7353,52.3739,3129861.315311,0
+MSM.US,D,20130411,000000,52.2602,52.3739,51.4296,51.6198,1096245.1477968,0
+MSM.US,D,20130412,000000,51.3757,51.5649,51.0256,51.3835,881386.15248698,0
+MSM.US,D,20130415,000000,51.1167,51.5521,50.1557,50.2302,666436.40342625,0
+MSM.US,D,20130416,000000,50.647,51.9993,50.647,51.9945,1326351.7929564,0
+MSM.US,D,20130417,000000,51.3835,51.8306,51.0334,51.3962,880494.93025944,0
+MSM.US,D,20130418,000000,51.5737,51.5737,50.1381,50.5676,653444.34118227,0
+MSM.US,D,20130419,000000,50.6117,51.4031,50.2891,51.0088,397098.64526831,0
+MSM.US,D,20130422,000000,51.0088,51.6081,50.5862,51.4414,571616.06876307,0
+MSM.US,D,20130423,000000,51.7385,52.0248,51.0883,51.4678,505409.67795268,0
+MSM.US,D,20130424,000000,51.5806,51.9013,51.0922,51.5345,547233.90093354,0
+MSM.US,D,20130425,000000,51.7747,52.3377,51.3305,51.9415,533308.80855431,0
+MSM.US,D,20130426,000000,51.6904,51.9081,51.4031,51.5473,355374.35338389,0
+MSM.US,D,20130429,000000,51.6571,51.9631,51.411,51.7905,467153.40299721,0
+MSM.US,D,20130430,000000,51.7179,52.0808,51.2236,51.8582,711518.5840925,0
+MSM.US,D,20130501,000000,51.866,51.8964,50.9137,50.9206,653499.40525582,0
+MSM.US,D,20130502,000000,51.1687,51.6904,50.9481,51.2178,265767.7707224,0
+MSM.US,D,20130503,000000,51.4864,52.8545,51.3178,52.6368,653862.42025926,0
+MSM.US,D,20130506,000000,52.4868,52.9094,52.4152,52.6917,399869.18393222,0
+MSM.US,D,20130507,000000,52.8113,53.6135,52.7721,53.3969,419629.02869825,0
+MSM.US,D,20130508,000000,53.3772,53.4566,53.0143,53.3645,472439.55405857,0
+MSM.US,D,20130509,000000,53.2242,53.6135,52.9947,53.1723,498356.37801219,0
+MSM.US,D,20130510,000000,53.1723,54.4756,53.1477,54.3755,800983.42774985,0
+MSM.US,D,20130513,000000,54.3373,54.7002,54.1068,54.304,352117.41540357,0
+MSM.US,D,20130514,000000,54.4235,55.1277,54.1343,54.9276,458377.82120051,0
+MSM.US,D,20130515,000000,54.7727,55.4435,54.7316,55.416,593652.91494113,0
+MSM.US,D,20130516,000000,55.4297,55.5592,54.502,54.6197,442139.01802687,0
+MSM.US,D,20130517,000000,54.7786,55.2523,54.6315,55.1934,501230.92659282,0
+MSM.US,D,20130520,000000,55.1277,55.3062,54.8159,55.0227,581382.80388377,0
+MSM.US,D,20130521,000000,55.0944,55.566,55.0297,55.4483,757515.44020283,0
+MSM.US,D,20130522,000000,55.5337,55.9368,54.5795,54.7668,775461.22965671,0
+MSM.US,D,20130523,000000,54.3755,54.7266,54.2461,54.4305,419450.58031172,0
+MSM.US,D,20130524,000000,54.1216,54.502,53.7136,54.3647,211409.33307211,0
+MSM.US,D,20130528,000000,54.6854,55.2768,54.4756,54.759,284205.05801802,0
+MSM.US,D,20130529,000000,54.4167,54.506,53.6518,54.1519,278427.40911492,0
+MSM.US,D,20130530,000000,54.0097,54.3442,53.8832,54.1657,352015.44489699,0
+MSM.US,D,20130531,000000,54.0431,55.2925,53.9254,54.3981,475448.7037079,0
+MSM.US,D,20130603,000000,54.5481,54.9845,53.897,54.8501,666989.08357194,0
+MSM.US,D,20130604,000000,54.9178,55.3316,53.9607,54.3196,279298.23724115,0
+MSM.US,D,20130605,000000,54.0157,54.1,52.6662,52.9163,449951.9982414,0
+MSM.US,D,20130606,000000,52.9447,53.1977,52.5465,52.9036,417950.59415986,0
+MSM.US,D,20130607,000000,52.9869,54.4099,52.9869,53.6518,432982.06653554,0
+MSM.US,D,20130610,000000,53.897,53.9088,52.5465,52.7584,559438.7508667,0
+MSM.US,D,20130611,000000,52.4201,53.0085,51.9013,52.6005,366599.26674876,0
+MSM.US,D,20130612,000000,52.9614,53.133,51.6904,51.8582,323692.11698796,0
+MSM.US,D,20130613,000000,51.8512,53.3429,51.6846,53.2125,513124.76648089,0
+MSM.US,D,20130614,000000,53.3036,53.5086,52.5741,52.7074,449600.19999369,0
+MSM.US,D,20130617,000000,53.0085,53.3723,52.7505,53.3036,464962.0568107,0
+MSM.US,D,20130618,000000,53.1379,53.6861,52.9232,53.5949,440937.8054593,0
+MSM.US,D,20130619,000000,53.4664,53.7695,52.8418,52.8418,268755.50656534,0
+MSM.US,D,20130620,000000,52.2141,52.4201,51.258,51.6198,519392.89352067,0
+MSM.US,D,20130621,000000,51.7826,52.0248,51.2511,51.4678,685314.20331031,0
+MSM.US,D,20130624,000000,51.003,51.3481,50.2645,50.9412,873070.45767499,0
+MSM.US,D,20130625,000000,51.4727,52.2788,51.3305,51.9945,600405.40188719,0
+MSM.US,D,20130626,000000,52.3445,52.3445,51.3962,51.4482,550627.47939269,0
+MSM.US,D,20130627,000000,51.7905,52.1102,51.4727,51.7905,670864.98252723,0
+MSM.US,D,20130628,000000,51.8424,51.865,50.8716,51.1942,948980.361892,0
+MSM.US,D,20130701,000000,51.3305,51.7601,51.0206,51.3217,982648.98375621,0
+MSM.US,D,20130702,000000,50.8716,51.003,49.8291,50.0861,799364.13610528,0
+MSM.US,D,20130703,000000,49.9291,50.4008,49.7183,50.1017,377289.85465913,0
+MSM.US,D,20130705,000000,50.6607,51.1893,50.1321,51.1138,531277.55606314,0
+MSM.US,D,20130708,000000,51.2638,51.5992,51.0128,51.5071,618442.96479699,0
+MSM.US,D,20130709,000000,51.9287,53.5871,51.915,52.7957,952191.41314435,0
+MSM.US,D,20130710,000000,52.8526,53.898,51.866,53.0585,900147.70599354,0
+MSM.US,D,20130711,000000,53.3821,53.9166,52.4299,52.6838,677051.53316173,0
+MSM.US,D,20130712,000000,52.5573,52.7957,52.0778,52.12,518677.06056444,0
+MSM.US,D,20130715,000000,52.1601,52.5064,52.1004,52.3181,205721.41821481,0
+MSM.US,D,20130716,000000,52.2808,52.4377,51.7601,51.8699,477784.84801376,0
+MSM.US,D,20130717,000000,51.9719,52.9074,51.7317,52.4662,525583.52297544,0
+MSM.US,D,20130718,000000,52.6966,53.1212,52.5122,52.7349,336019.33152901,0
+MSM.US,D,20130719,000000,52.5849,52.8378,52.0406,52.2386,323879.74272007,0
+MSM.US,D,20130722,000000,52.2582,52.7799,52.2023,52.7476,454564.12425424,0
+MSM.US,D,20130723,000000,52.8466,53.086,52.477,52.8722,784936.32912858,0
+MSM.US,D,20130724,000000,53.0585,53.0585,51.8218,52.12,558163.09982932,0
+MSM.US,D,20130725,000000,52.0072,52.8722,51.7463,52.8574,308508.70855747,0
+MSM.US,D,20130726,000000,52.5849,53.0133,51.816,52.728,307194.30872759,0
+MSM.US,D,20130729,000000,52.5495,52.9721,52.477,52.9016,207290.74431115,0
+MSM.US,D,20130730,000000,53.0585,53.6616,52.8015,53.5871,415547.14931966,0
+MSM.US,D,20130731,000000,53.7999,53.9106,53.3026,53.4822,463241.81436462,0
+MSM.US,D,20130801,000000,54.0175,55.8711,53.8803,55.7142,844189.35109494,0
+MSM.US,D,20130802,000000,55.4317,55.9926,55.1512,55.9064,510271.63170664,0
+MSM.US,D,20130805,000000,55.7808,55.7808,55.1366,55.4445,256375.26736086,0
+MSM.US,D,20130806,000000,55.3003,55.4249,54.6119,54.6844,302257.91650382,0
+MSM.US,D,20130807,000000,54.3785,54.5314,52.8221,52.8928,673844.56072964,0
+MSM.US,D,20130808,000000,53.0702,53.2958,52.6348,52.6838,640047.45602714,0
+MSM.US,D,20130809,000000,52.676,53.0261,52.5279,52.7349,306611.03742992,0
+MSM.US,D,20130812,000000,52.6692,52.9134,52.4592,52.6397,208087.13396758,0
+MSM.US,D,20130813,000000,52.6348,52.9074,52.4181,52.5779,208265.5823541,0
+MSM.US,D,20130814,000000,52.4299,52.7025,51.9356,52.4299,328345.03120343,0
+MSM.US,D,20130815,000000,51.8512,52.1749,51.5002,51.8964,314334.28359867,0
+MSM.US,D,20130816,000000,51.8101,52.0268,51.5717,51.866,197833.99953046,0
+MSM.US,D,20130819,000000,51.866,52.0406,51.5413,51.8592,235955.67341723,0
+MSM.US,D,20130820,000000,51.9719,52.6564,51.816,52.2386,181569.70373017,0
+MSM.US,D,20130821,000000,52.0336,52.3122,51.7747,51.8218,317621.81273096,0
+MSM.US,D,20130822,000000,51.9287,52.6231,51.8876,52.5122,187110.78105799,0
+MSM.US,D,20130823,000000,52.6397,52.8408,51.9945,52.1749,201490.66189659,0
+MSM.US,D,20130826,000000,52.1975,52.5779,51.8376,52.065,210228.51460586,0
+MSM.US,D,20130827,000000,51.6512,51.7747,51.1423,51.1511,198502.92605366,0
+MSM.US,D,20130828,000000,51.1275,51.3021,50.8726,50.8863,192187.89258086,0
+MSM.US,D,20130829,000000,50.8549,51.256,50.595,50.8971,357051.76821722,0
+MSM.US,D,20130830,000000,51.1433,51.1433,50.3695,50.4264,273464.50455943,0
+MSM.US,D,20130903,000000,50.8196,51.1893,49.9321,50.2969,653733.93742096,0
+MSM.US,D,20130904,000000,50.1998,51.1423,50.1998,50.9912,554637.97941667,0
+MSM.US,D,20130905,000000,50.8912,52.5779,50.6813,52.422,846931.33801701,0
+MSM.US,D,20130906,000000,52.6622,52.6838,51.8218,52.1749,357745.167662,0
+MSM.US,D,20130909,000000,52.219,53.0585,52.219,52.8574,253000.0435929,0
+MSM.US,D,20130910,000000,53.0202,54.4069,52.9781,54.3726,455670.50425069,0
+MSM.US,D,20130911,000000,54.2569,54.4795,53.7263,53.7773,409552.30323753,0
+MSM.US,D,20130912,000000,53.6331,53.9989,53.1262,53.5154,431453.52864183,0
+MSM.US,D,20130913,000000,53.5154,53.5154,52.9349,53.0928,225905.46028822,0
+MSM.US,D,20130916,000000,53.6331,53.7577,53.0261,53.1006,195391.80589775,0
+MSM.US,D,20130917,000000,53.1006,53.5262,52.9212,53.4282,305117.16950845,0
+MSM.US,D,20130918,000000,53.3723,54.8649,53.3635,54.505,370147.84037792,0
+MSM.US,D,20130919,000000,54.5668,54.8267,54.1676,54.2745,226147.13038883,0
+MSM.US,D,20130920,000000,54.4677,54.8197,52.9016,52.9074,909735.99272773,0
+MSM.US,D,20130923,000000,52.6622,53.4566,52.5937,53.0516,448025.77537201,0
+MSM.US,D,20130924,000000,53.2037,53.7224,52.9849,53.2321,337412.24864896,0
+MSM.US,D,20130925,000000,53.3566,53.8656,53.0585,53.2321,466122.48117564,0
+MSM.US,D,20130926,000000,53.3763,53.7577,52.9918,53.4282,421239.14299723,0
+MSM.US,D,20130927,000000,53.2242,53.6185,52.6476,52.8526,469724.07946822,0
+MSM.US,D,20130930,000000,52.6299,54.25,52.3711,53.9783,522895.58042186,0
+MSM.US,D,20131001,000000,53.5743,54.7168,53.5537,54.3932,919232.50600597,0
+MSM.US,D,20131002,000000,53.9715,54.2363,53.5694,54.0117,302791.22225325,0
+MSM.US,D,20131003,000000,53.9862,54.6844,53.3763,54.5717,570276.17630654,0
+MSM.US,D,20131004,000000,54.7972,54.9698,54.4609,54.7972,668380.98098682,0
+MSM.US,D,20131007,000000,54.3981,54.6315,53.945,54.2089,279141.20266101,0
+MSM.US,D,20131008,000000,53.7773,53.8127,52.1661,52.4838,816318.77223515,0
+MSM.US,D,20131009,000000,52.3524,52.3721,50.8912,51.408,1164268.6530346,0
+MSM.US,D,20131010,000000,51.8964,52.6838,51.6198,52.6838,521682.1313935,0
+MSM.US,D,20131011,000000,52.6182,52.88,52.2994,52.7711,363409.62930278,0
+MSM.US,D,20131014,000000,52.4112,52.7711,52.1445,52.6348,459796.23094711,0
+MSM.US,D,20131015,000000,52.5849,52.8722,51.8699,52.1327,377938.387081,0
+MSM.US,D,20131016,000000,52.3053,52.9849,52.071,52.5221,406505.42450076,0
+MSM.US,D,20131017,000000,52.1661,53.1517,52.1661,53.086,282389.98300081,0
+MSM.US,D,20131018,000000,53.3507,53.4635,52.9349,53.2958,274782.98320957,0
+MSM.US,D,20131021,000000,53.2321,53.2321,52.6622,53.086,510948.71587037,0
+MSM.US,D,20131022,000000,53.132,54.1294,53.1006,54.0725,466608.88049205,0
+MSM.US,D,20131023,000000,53.9254,54.1254,53.6263,54.0175,310489.99550041,0
+MSM.US,D,20131024,000000,54.0117,54.4285,53.898,54.3226,406204.61150635,0
+MSM.US,D,20131025,000000,54.3471,55.3434,54.1549,55.3003,454626.32626326,0
+MSM.US,D,20131028,000000,55.3003,55.3504,54.6511,54.8423,581114.62145145,0
+MSM.US,D,20131029,000000,54.8649,55.1512,54.3628,55.0944,654910.67706696,0
+MSM.US,D,20131030,000000,55.5102,57.8354,51.2296,51.2736,2488053.8483402,0
+MSM.US,D,20131031,000000,50.5607,51.4943,50.0988,50.6735,1869570.0953406,0
+MSM.US,D,20131101,000000,50.3567,51.1952,50.3303,50.8794,685286.67127353,0
+MSM.US,D,20131104,000000,51.1913,51.8856,50.8058,51.7218,797725.47006446,0
+MSM.US,D,20131105,000000,51.2893,51.914,50.8618,51.7934,847283.13626473,0
+MSM.US,D,20131106,000000,52.3259,52.3259,51.4943,51.5355,765609.85901554,0
+MSM.US,D,20131107,000000,51.6316,51.6424,50.2282,50.2685,685917.86870929,0
+MSM.US,D,20131108,000000,50.3401,50.7931,50.2214,50.3998,1106105.6957836,0
+MSM.US,D,20131111,000000,50.2685,50.6519,50.2096,50.4214,608542.64831266,0
+MSM.US,D,20131112,000000,50.2155,50.6656,50.1047,50.4214,934304.76658429,0
+MSM.US,D,20131113,000000,50.2028,50.4823,49.935,50.1311,1226035.2479883,0
+MSM.US,D,20131114,000000,50.2645,50.44,49.6791,50.2577,793955.62043602,0
+MSM.US,D,20131115,000000,51,51.8081,50.6931,51.6218,1292884.0529902,0
+MSM.US,D,20131118,000000,52.1955,52.625,52.0052,52.0876,1204467.4661405,0
+MSM.US,D,20131119,000000,52.119,52.3524,51.4884,51.5355,687907.31329277,0
+MSM.US,D,20131120,000000,52.0464,52.0464,50.9313,51.0382,324181.57541957,0
+MSM.US,D,20131121,000000,51.0971,51.4678,50.8794,51.1913,272423.38568719,0
+MSM.US,D,20131122,000000,51.1373,51.305,50.4342,50.8676,451377.54592347,0
+MSM.US,D,20131125,000000,50.8912,51.0382,50.6136,50.7117,196065.83094628,0
+MSM.US,D,20131126,000000,50.7637,50.9844,50.4959,50.8794,254713.14810353,0
+MSM.US,D,20131127,000000,50.9039,51.051,50.5784,51.0236,285087.10289997,0
+MSM.US,D,20131129,000000,51,51.2364,50.6254,50.9912,249846.09582423,0
+MSM.US,D,20131202,000000,51.0382,51.8856,50.8254,51.7865,717918.25308577,0
+MSM.US,D,20131203,000000,51.6384,51.9827,51.3178,51.5237,887756.25003334,0
+MSM.US,D,20131204,000000,53.9038,53.9038,50.6519,51.1766,592176.38200578,0
+MSM.US,D,20131205,000000,50.8314,51.1373,50.8058,50.9775,466197.93935052,0
+MSM.US,D,20131206,000000,51.5355,52.7407,51.4296,52.625,772616.25252299,0
+MSM.US,D,20131209,000000,52.7172,53.4262,52.4602,53.1173,1053141.1949584,0
+MSM.US,D,20131210,000000,52.9447,53.1929,52.7241,52.7711,417644.68264011,0
+MSM.US,D,20131211,000000,52.7711,52.882,51.5757,51.763,489064.82545218,0
+MSM.US,D,20131212,000000,51.8807,51.8856,51.0785,51.3178,458430.84586394,0
+MSM.US,D,20131213,000000,51.5021,51.7218,50.9529,51.305,652570.45394083,0
+MSM.US,D,20131216,000000,51.868,52.5221,51.6316,52.4181,428974.62562676,0
+MSM.US,D,20131217,000000,52.3122,52.8957,52.1729,52.6564,753410.10760772,0
+MSM.US,D,20131218,000000,52.6564,54.1108,52.6564,53.8832,944808.74846761,0
+MSM.US,D,20131219,000000,53.6165,53.9254,53.3537,53.4654,561962.52090467,0
+MSM.US,D,20131220,000000,53.4537,53.8332,52.6496,53.5076,882262.07913855,0
+MSM.US,D,20131223,000000,56.5399,56.5399,53.6057,54.1559,261815.39388717,0
+MSM.US,D,20131224,000000,54.1559,54.5952,54.1559,54.4609,130600.76571876,0
+MSM.US,D,20131226,000000,54.6541,54.6815,54.2097,54.3745,242102.45555417,0
+MSM.US,D,20131227,000000,54.4442,54.5736,54.0175,54.0725,316566.4179878,0
+MSM.US,D,20131230,000000,54.0264,54.3432,53.892,54.0725,825503.25576326,0
+MSM.US,D,20131231,000000,54.0784,54.2097,53.5743,53.6606,427946.76292038,0
+MSM.US,D,20140102,000000,53.5929,53.7204,53.2742,53.5733,1066176.0848151,0
+MSM.US,D,20140103,000000,53.6861,54.2686,53.6861,53.9862,401423.21445258,0
+MSM.US,D,20140106,000000,54.3176,54.4011,53.4802,53.6381,760583.73274597,0
+MSM.US,D,20140107,000000,53.8381,54.2019,53.4262,54.0175,1308452.9099356,0
+MSM.US,D,20140108,000000,54.4226,56.2407,53.3693,56.0731,2292663.0621476,0
+MSM.US,D,20140109,000000,56.1564,56.2074,55.5102,56.1564,1331694.0277964,0
+MSM.US,D,20140110,000000,56.2153,57.0184,56.2153,56.8871,802292.7290544,0
+MSM.US,D,20140113,000000,56.634,57.1802,56.5604,56.8537,1170432.7701576,0
+MSM.US,D,20140114,000000,57.6078,58.2717,57.1224,58.212,1332755.5407699,0
+MSM.US,D,20140115,000000,58.1001,58.9317,57.753,58.7837,1152827.5621958,0
+MSM.US,D,20140116,000000,58.6002,59.3917,58.3718,59.0318,1309640.8663373,0
+MSM.US,D,20140117,000000,59.0524,59.2848,58.7709,58.8543,583697.53438325,0
+MSM.US,D,20140121,000000,59.4436,59.5221,58.4306,58.4885,640206.53001741,0
+MSM.US,D,20140122,000000,58.5415,58.5728,57.9668,58.5129,546676.12226253,0
+MSM.US,D,20140123,000000,57.954,58.3806,57.4783,57.7422,694379.38134571,0
+MSM.US,D,20140124,000000,57.2519,57.2519,56.2673,56.533,1271424.3598794,0
+MSM.US,D,20140127,000000,56.6203,57.1155,56.2986,56.6203,843030.96614013,0
+MSM.US,D,20140128,000000,56.7782,57.1656,55.8553,56.2555,662540.11036964,0
+MSM.US,D,20140129,000000,55.7867,56.3408,55.521,55.6308,589421.13891786,0
+MSM.US,D,20140130,000000,56.0937,56.4457,55.6308,56.1712,581350.17332166,0
+MSM.US,D,20140131,000000,55.3042,56.2074,55.215,55.9662,622563.59296809,0
+MSM.US,D,20140203,000000,56.0289,56.0525,53.7244,53.9146,1138616.9523981,0
+MSM.US,D,20140204,000000,54.4491,55.0297,53.8234,54.2157,1268996.4421176,0
+MSM.US,D,20140205,000000,54.2157,54.5196,52.9614,53.4155,1205731.9004221,0
+MSM.US,D,20140206,000000,53.6165,54.2686,53.5557,54.2363,820721.85870949,0
+MSM.US,D,20140207,000000,54.5638,54.755,54.1088,54.4902,649294.14156426,0
+MSM.US,D,20140210,000000,54.4079,54.5638,53.8029,54.2686,573324.07474836,0
+MSM.US,D,20140211,000000,54.4373,54.9542,54.0166,54.8943,367829.03105817,0
+MSM.US,D,20140212,000000,54.9336,55.2287,54.6345,54.9168,435843.35895031,0
+MSM.US,D,20140213,000000,54.3863,55.3228,54.3863,55.2866,324140.78721693,0
+MSM.US,D,20140214,000000,55.2355,56.0603,55.0541,55.9358,633997.54587146,0
+MSM.US,D,20140218,000000,56.1152,56.1152,55.4091,55.9358,539059.9451257,0
+MSM.US,D,20140219,000000,55.6936,56.3624,55.5082,55.923,420812.9062797,0
+MSM.US,D,20140220,000000,55.9406,56.8331,55.72,56.7429,544268.59860206,0
+MSM.US,D,20140221,000000,56.8595,57.1567,56.6635,56.6879,327952.44475308,0
+MSM.US,D,20140224,000000,56.7929,57.4931,56.587,56.6262,404755.61060777,0
+MSM.US,D,20140225,000000,56.6262,56.7929,56.28,56.3712,361450.77587129,0
+MSM.US,D,20140226,000000,56.5399,57.2068,56.4055,56.8135,435236.63443613,0
+MSM.US,D,20140227,000000,56.6879,57.3656,56.6144,57.3421,280908.35154013,0
+MSM.US,D,20140228,000000,57.4068,57.8324,57.1656,57.5059,371411.2549545,0
+MSM.US,D,20140303,000000,57.0723,57.7353,56.6929,57.4539,540391.67994169,0
+MSM.US,D,20140304,000000,58.0324,58.3179,57.7059,58.0923,392394.74579955,0
+MSM.US,D,20140305,000000,58.1001,58.6846,57.9109,58.6787,543835.22394907,0
+MSM.US,D,20140306,000000,58.8121,59.1641,58.2404,58.818,561161.03272292,0
+MSM.US,D,20140307,000000,59.0318,59.4809,58.6709,58.818,317977.68979894,0
+MSM.US,D,20140310,000000,58.6503,59.0034,58.2266,58.8602,367000.01083964,0
+MSM.US,D,20140311,000000,59.025,59.025,57.8795,58.2835,544032.02702678,0
+MSM.US,D,20140312,000000,57.9589,58.2198,57.6,58.205,539578.97500422,0
+MSM.US,D,20140313,000000,58.3865,58.411,56.937,57.0803,479909.91337099,0
+MSM.US,D,20140314,000000,56.9115,57.9187,56.7272,57.5392,336824.89853103,0
+MSM.US,D,20140317,000000,57.8618,58.818,57.855,58.411,586559.84650308,0
+MSM.US,D,20140318,000000,58.4238,58.8543,58.0589,58.8121,521202.87001255,0
+MSM.US,D,20140319,000000,58.7327,59.1043,57.8933,58.212,398496.66091359,0
+MSM.US,D,20140320,000000,57.194,57.804,56.8811,57.7834,656664.56978022,0
+MSM.US,D,20140321,000000,58.0324,58.7454,57.6078,58.7454,1206895.3839023,0
+MSM.US,D,20140324,000000,58.7631,58.7974,57.3705,57.5333,872263.8709679,0
+MSM.US,D,20140325,000000,57.8402,58.0178,57.0871,57.5922,453183.44359508,0
+MSM.US,D,20140326,000000,57.8128,58.2198,56.6007,56.6379,366604.36527409,0
+MSM.US,D,20140327,000000,56.7007,57.1224,56.0093,56.7223,735192.05690126,0
+MSM.US,D,20140328,000000,56.9302,58.2335,56.8595,57.3137,534447.81911286,0
+MSM.US,D,20140331,000000,57.6157,58.0178,57.194,57.6333,636612.06966029,0
+MSM.US,D,20140401,000000,57.6991,58.3385,56.9067,57.7952,565638.55766706,0
+MSM.US,D,20140402,000000,57.8863,58.4649,57.753,57.9982,537694.56004253,0
+MSM.US,D,20140403,000000,58.0923,58.6464,57.7657,58.6002,742639.98270222,0
+MSM.US,D,20140404,000000,59.3917,59.7055,57.9413,58.1129,881458.55154666,0
+MSM.US,D,20140407,000000,57.9265,58.1187,57.0302,57.1508,880616.27516227,0
+MSM.US,D,20140408,000000,57.1224,57.9668,56.8537,57.6647,1072665.4878542,0
+MSM.US,D,20140409,000000,59.9517,61.864,59.3583,59.8958,2130157.7643285,0
+MSM.US,D,20140410,000000,59.984,60.292,58.3718,58.8062,1167453.1919553,0
+MSM.US,D,20140411,000000,58.7327,59.5957,57.6343,58.1688,1057078.2762176,0
+MSM.US,D,20140414,000000,58.7533,58.7533,57.449,57.8148,526911.17897117,0
+MSM.US,D,20140415,000000,57.799,58.2246,56.9106,57.7235,416195.68174153,0
+MSM.US,D,20140416,000000,58.0629,58.7572,57.8354,58.5552,526271.82389488,0
+MSM.US,D,20140417,000000,58.617,58.8062,58.1482,58.4502,618629.57082404,0
+MSM.US,D,20140421,000000,58.4708,59.0455,58.3099,58.919,580913.73955347,0
+MSM.US,D,20140422,000000,59.0043,59.8928,58.9396,59.8418,823015.17540258,0
+MSM.US,D,20140423,000000,59.7339,60.1763,59.7153,59.8928,524707.59632387,0
+MSM.US,D,20140424,000000,60.136,60.5439,59.8094,60.4576,906418.89214852,0
+MSM.US,D,20140425,000000,60.2586,60.4018,59.7094,59.885,590792.64223142,0
+MSM.US,D,20140428,000000,60.0134,60.29,58.6072,59.6192,634038.33407409,0
+MSM.US,D,20140429,000000,59.6476,59.9153,59.3407,59.7947,436185.97985244,0
+MSM.US,D,20140430,000000,59.7879,60.9588,59.5182,60.8842,824291.84614502,0
+MSM.US,D,20140501,000000,61.0372,62.1955,60.7901,61.0461,1156900.2642287,0
+MSM.US,D,20140502,000000,61.1795,61.7345,60.5587,60.6146,305183.45033773,0
+MSM.US,D,20140505,000000,60.4754,60.6342,59.5878,60.2302,390278.85778791,0
+MSM.US,D,20140506,000000,59.9879,60.1477,59.3858,59.632,336242.64693843,0
+MSM.US,D,20140507,000000,59.8163,60.0958,59.0328,59.8496,645881.18870886,0
+MSM.US,D,20140508,000000,59.7947,60.4861,59.4927,59.83,530550.50635119,0
+MSM.US,D,20140509,000000,59.8418,60.1154,59.274,60.0458,359509.25742591,0
+MSM.US,D,20140512,000000,60.2752,61.761,60.0536,61.5472,755767.66571996,0
+MSM.US,D,20140513,000000,61.453,61.6924,60.5244,60.7577,953252.92611791,0
+MSM.US,D,20140514,000000,60.7028,61.2324,59.9635,60.2302,474888.88562675,0
+MSM.US,D,20140515,000000,60.2164,60.3802,58.5777,59.5603,728637.39273798,0
+MSM.US,D,20140516,000000,59.6094,59.9291,59.0739,59.8614,241555.89363887,0
+MSM.US,D,20140519,000000,59.8016,60.4322,59.8016,59.8997,398172.39470265,0
+MSM.US,D,20140520,000000,59.9555,59.9555,58.7062,58.9249,690309.73842791,0
+MSM.US,D,20140521,000000,59.0534,59.4682,58.8543,59.4388,375671.58271963,0
+MSM.US,D,20140522,000000,59.5721,59.9693,59.4544,59.6878,237032.48196677,0
+MSM.US,D,20140523,000000,59.7781,60.1095,59.6722,59.9635,278215.31046122,0
+MSM.US,D,20140527,000000,60.2586,60.7647,60.0085,60.5018,314163.99285267,0
+MSM.US,D,20140528,000000,60.5627,61.0784,60.1095,60.4754,215854.22745414,0
+MSM.US,D,20140529,000000,60.6588,61.2373,60.188,60.9911,359645.89790473,0
+MSM.US,D,20140530,000000,61.0784,61.761,61.0598,61.4942,491598.79254082,0
+MSM.US,D,20140602,000000,61.5737,62.4357,61.1206,62.113,523551.2507792,0
+MSM.US,D,20140603,000000,61.8934,62.1955,61.251,61.5855,464091.22868447,0
+MSM.US,D,20140604,000000,61.5541,62.2013,61.0922,62.0826,329282.14015895,0
+MSM.US,D,20140605,000000,62.3092,63.2311,61.8139,63.1457,359816.18865073,0
+MSM.US,D,20140606,000000,63.3036,63.8989,63.283,63.687,598232.41039186,0
+MSM.US,D,20140609,000000,63.7665,64.4951,63.4782,63.9067,501569.46867469,0
+MSM.US,D,20140610,000000,63.8989,64.3362,63.4782,64.2597,278483.49289353,0
+MSM.US,D,20140611,000000,64.2137,64.601,63.995,64.2745,377677.34258415,0
+MSM.US,D,20140612,000000,63.9989,63.9989,62.672,62.9398,557444.20775789,0
+MSM.US,D,20140613,000000,62.8682,63.4115,62.5504,62.7681,309131.7483527,0
+MSM.US,D,20140616,000000,62.7486,63.0575,62.3759,62.7534,268514.85616979,0
+MSM.US,D,20140617,000000,62.5945,63.539,62.4083,62.9898,360813.46020514,0
+MSM.US,D,20140618,000000,62.9692,63.4193,62.7416,63.4115,227972.4024567,0
+MSM.US,D,20140619,000000,63.3506,63.5242,62.8181,63.2536,423659.92282355,0
+MSM.US,D,20140620,000000,63.4331,63.5036,62.8633,63.0575,495233.0213955,0
+MSM.US,D,20140623,000000,63.1094,63.3114,62.3906,62.8554,305948.22913712,0
+MSM.US,D,20140624,000000,62.7084,63.4782,62.4798,62.5504,296595.49427315,0
+MSM.US,D,20140625,000000,62.5877,63.3506,62.5386,63.2605,280336.29699819,0
+MSM.US,D,20140626,000000,63.3114,63.3114,62.1955,62.8055,483497.23579264,0
+MSM.US,D,20140627,000000,62.5642,63.3506,62.5642,63.2447,376386.39597078,0
+MSM.US,D,20140630,000000,63.2035,63.9666,62.7681,63.944,385272.10591459,0
+MSM.US,D,20140701,000000,64.0195,64.0195,62.7613,63.1889,1069139.3477365,0
+MSM.US,D,20140702,000000,62.9986,63.5821,62.9044,63.0183,448831.34237403,0
+MSM.US,D,20140703,000000,63.1094,64.345,63.0908,64.095,529430.87018889,0
+MSM.US,D,20140707,000000,63.7832,63.9156,62.4013,62.4289,639367.31274822,0
+MSM.US,D,20140708,000000,62.4121,62.9398,61.8228,62.6544,1493831.2120866,0
+MSM.US,D,20140709,000000,60.5411,61.508,59.3681,59.7123,2042452.9316149,0
+MSM.US,D,20140710,000000,58.9317,60.5557,58.7307,59.3133,864840.41808852,0
+MSM.US,D,20140711,000000,58.9582,59.5555,58.4689,59.4015,720559.28920632,0
+MSM.US,D,20140714,000000,59.6094,60.0997,59.5663,60.033,1156855.3972058,0
+MSM.US,D,20140715,000000,59.9595,60.3076,59.6682,60.1056,1080063.4481069,0
+MSM.US,D,20140716,000000,60.3861,60.3861,59.8575,59.9781,960679.43811248,0
+MSM.US,D,20140717,000000,59.8114,59.8771,58.8758,58.8886,798103.78064389,0
+MSM.US,D,20140718,000000,58.8886,59.3809,58.769,59.3554,624724.34800262,0
+MSM.US,D,20140721,000000,59.0995,59.5447,58.8886,59.2995,412600.20167935,0
+MSM.US,D,20140722,000000,59.7123,59.9438,59.4613,59.6172,428621.80767397,0
+MSM.US,D,20140723,000000,59.5663,59.5663,58.9974,59.1524,491075.68384203,0
+MSM.US,D,20140724,000000,59.0935,59.5888,59.017,59.4692,770561.5468153,0
+MSM.US,D,20140725,000000,59.1524,59.628,58.9788,59.5005,474816.48656707,0
+MSM.US,D,20140728,000000,59.5201,59.5555,58.7513,58.9396,485499.93654197,0
+MSM.US,D,20140729,000000,58.9239,58.9661,58.1972,58.1972,416112.06592613,0
+MSM.US,D,20140730,000000,58.4914,58.9181,58.3826,58.4983,577107.18054267,0
+MSM.US,D,20140731,000000,57.9844,58.1187,57.0518,57.2273,616585.06216702,0
+MSM.US,D,20140801,000000,57.4019,57.4215,56.7301,56.9998,560011.8251137,0
+MSM.US,D,20140804,000000,57.3009,57.6324,56.536,57.5892,459754.42303941,0
+MSM.US,D,20140805,000000,57.3362,57.7892,57.246,57.5421,480995.89926611,0
+MSM.US,D,20140806,000000,57.2352,58.0324,57.2352,57.9011,578043.26979311,0
+MSM.US,D,20140807,000000,58.3679,58.5395,57.9922,58.2737,591282.10066303,0
+MSM.US,D,20140808,000000,58.3198,58.818,58.0923,58.7307,580358.00029259,0
+MSM.US,D,20140811,000000,59.0582,59.478,58.8758,58.9582,201793.51430116,0
+MSM.US,D,20140812,000000,58.8582,59.5976,58.7572,59.4064,682220.41814053,0
+MSM.US,D,20140813,000000,59.4613,59.4692,58.5395,58.7748,603943.77846568,0
+MSM.US,D,20140814,000000,58.9239,59.628,58.9181,59.5888,342287.45856878,0
+MSM.US,D,20140815,000000,59.7173,59.8702,58.6356,58.9111,465963.40718536,0
+MSM.US,D,20140818,000000,59.3495,60.0448,59.2132,60.0115,223911.93688449,0
+MSM.US,D,20140819,000000,60.0566,60.3861,59.8252,60.0488,412736.84215817,0
+MSM.US,D,20140820,000000,59.9036,60.5214,59.8252,60.3988,358078.61121852,0
+MSM.US,D,20140821,000000,60.3704,60.641,59.8771,60.2635,270456.37461517,0
+MSM.US,D,20140822,000000,60.2635,60.4832,60.0801,60.3625,223476.52282137,0
+MSM.US,D,20140825,000000,60.7166,60.9098,60.1733,60.845,161014.48901278,0
+MSM.US,D,20140826,000000,60.7881,61.098,60.7577,60.9048,224768.4891398,0
+MSM.US,D,20140827,000000,60.8078,60.8078,60.0801,60.4832,286236.31050919,0
+MSM.US,D,20140828,000000,60.2468,60.4832,59.9517,60.2782,235158.26405574,0
+MSM.US,D,20140829,000000,60.3988,60.7215,60.1585,60.4782,238413.16262593,0
+MSM.US,D,20140902,000000,60.6568,61.6227,60.3557,60.5979,555175.36398638,0
+MSM.US,D,20140903,000000,60.6901,60.9981,60.4126,60.6116,255990.83855103,0
+MSM.US,D,20140904,000000,60.7509,61.5865,60.6568,61.1206,234126.3225291,0
+MSM.US,D,20140905,000000,61.1451,61.1451,60.5763,61.0059,217390.92298838,0
+MSM.US,D,20140908,000000,60.8362,61.6678,60.6273,61.0059,584415.40674961,0
+MSM.US,D,20140909,000000,61.1363,61.4001,60.7215,60.9775,569740.83114697,0
+MSM.US,D,20140910,000000,61.0706,61.2383,60.4126,60.8029,369108.76091582,0
+MSM.US,D,20140911,000000,60.4832,61.104,60.4292,60.8912,240469.90774375,0
+MSM.US,D,20140912,000000,60.8833,61.3923,60.086,60.6636,349194.94068485,0
+MSM.US,D,20140915,000000,60.6636,60.6901,60.0801,60.2714,290132.60356579,0
+MSM.US,D,20140916,000000,60.1861,60.5557,59.7623,60.0115,568403.99780564,0
+MSM.US,D,20140917,000000,60.2528,60.4744,59.7173,60.0488,553336.83575265,0
+MSM.US,D,20140918,000000,60.1645,60.3861,60.0448,60.3419,395123.47655576,0
+MSM.US,D,20140919,000000,60.3861,60.7577,59.8192,60.0644,1253588.6985726,0
+MSM.US,D,20140922,000000,59.9036,59.9036,59.1857,59.3613,336922.79021736,0
+MSM.US,D,20140923,000000,59.1269,59.2583,58.7169,58.7445,322474.58913934,0
+MSM.US,D,20140924,000000,58.6885,59.2583,58.5326,59.171,441290.62341208,0
+MSM.US,D,20140925,000000,58.9239,59.2799,58.0393,58.1325,332852.12759448,0
+MSM.US,D,20140926,000000,58.1247,58.4061,57.8098,58.3277,378722.54027664,0
+MSM.US,D,20140929,000000,57.7756,58.3473,57.7756,57.9972,394576.91464047,0
+MSM.US,D,20140930,000000,58.0472,58.0472,57.043,57.344,388560.65475196,0
+MSM.US,D,20141001,000000,57.1872,57.2861,56.2683,56.6977,925817.76132124,0
+MSM.US,D,20141002,000000,56.4615,57.7628,56.4545,57.5421,842644.49792018,0
+MSM.US,D,20141003,000000,57.9922,58.1668,57.4676,57.75,1100098.6132407,0
+MSM.US,D,20141006,000000,57.9315,58.0717,57.2352,57.4431,548496.29580506,0
+MSM.US,D,20141007,000000,57.0234,57.0939,56.0407,56.0525,390434.87266299,0
+MSM.US,D,20141008,000000,56.0927,57.144,55.3474,57.1155,795177.2271049,0
+MSM.US,D,20141009,000000,57.0234,57.4019,55.9534,56.127,398271.30609404,0
+MSM.US,D,20141010,000000,56.2221,56.2221,54.5756,54.6413,569135.12633786,0
+MSM.US,D,20141013,000000,54.7442,54.8864,53.7361,53.7646,469952.49340297,0
+MSM.US,D,20141014,000000,54.2618,55.4896,53.8117,55.3042,776463.59973643,0
+MSM.US,D,20141015,000000,54.3294,55.671,54.0598,55.1228,847740.98383929,0
+MSM.US,D,20141016,000000,54.3677,55.4091,53.9578,54.9806,899129.02063276,0
+MSM.US,D,20141017,000000,55.468,55.7514,54.9208,54.958,524344.58132043,0
+MSM.US,D,20141020,000000,54.8159,55.3356,54.6041,55.1071,721548.4031202,0
+MSM.US,D,20141021,000000,55.1954,56.384,55.1875,56.3486,728636.37303292,0
+MSM.US,D,20141022,000000,56.5702,56.6369,55.671,55.7102,458660.27950375,0
+MSM.US,D,20141023,000000,56.6046,57.2519,56.5702,57.043,706685.18208038,0
+MSM.US,D,20141024,000000,57.1508,57.3813,56.5408,56.8988,754585.82754865,0
+MSM.US,D,20141027,000000,56.6909,57.144,56.1702,56.937,1412724.8908541,0
+MSM.US,D,20141028,000000,53.6842,56.9174,52.477,56.5408,3077146.6422269,0
+MSM.US,D,20141029,000000,55.5416,55.5416,53.5233,53.843,2845465.5724457,0
+MSM.US,D,20141030,000000,53.5429,54.2215,53.3409,53.7911,1184970.7052815,0
+MSM.US,D,20141031,000000,54.6373,54.7727,54.1,54.3294,826163.00494086,0
+MSM.US,D,20141103,000000,54.4765,54.6697,54.1136,54.3677,1320552.7302469,0
+MSM.US,D,20141104,000000,54.147,54.859,54.147,54.711,1082870.6961532,0
+MSM.US,D,20141105,000000,55.1875,55.9388,54.9806,55.7906,1081017.8920486,0
+MSM.US,D,20141106,000000,55.9584,56.384,55.8779,56.2221,593576.43706119,0
+MSM.US,D,20141107,000000,56.2496,56.3486,55.7308,56.127,417058.35222724,0
+MSM.US,D,20141110,000000,56.2221,56.4839,55.8515,56.2359,485012.51752049,0
+MSM.US,D,20141111,000000,56.23,56.3349,55.9211,56.1624,380293.90578311,0
+MSM.US,D,20141112,000000,56.0927,56.7301,55.8779,56.7037,705309.59994655,0
+MSM.US,D,20141113,000000,56.8243,56.8909,55.9132,56.1829,852882.3367813,0
+MSM.US,D,20141114,000000,56.2231,56.7478,56.1192,56.4104,822400.29324788,0
+MSM.US,D,20141117,000000,56.4232,56.5791,55.9005,55.9907,570528.04345781,0
+MSM.US,D,20141118,000000,55.9496,56.4104,55.516,55.5504,473403.17534581,0
+MSM.US,D,20141119,000000,55.4964,55.5935,54.907,55.0904,684765.60198489,0
+MSM.US,D,20141120,000000,54.963,55.3768,54.7609,54.9158,797286.99688615,0
+MSM.US,D,20141121,000000,55.5622,55.8642,55.2365,55.3876,644226.20738698,0
+MSM.US,D,20141124,000000,55.6543,55.7328,55.2013,55.4111,682258.14722797,0
+MSM.US,D,20141125,000000,55.516,55.6779,55.1875,55.2365,462823.73528762,0
+MSM.US,D,20141126,000000,55.2493,55.2493,54.5991,54.7462,814663.79091327,0
+MSM.US,D,20141128,000000,54.8992,54.9218,54.2157,54.3226,346466.20992864,0
+MSM.US,D,20141201,000000,54.0872,54.25,53.1575,53.8803,683883.55710292,0
+MSM.US,D,20141202,000000,53.8724,54.354,53.6057,54.046,713784.36874882,0
+MSM.US,D,20141203,000000,54.1863,55.0816,53.9421,54.8992,586468.07304715,0
+MSM.US,D,20141204,000000,54.9472,55.571,54.7178,55.5356,773408.56335915,0
+MSM.US,D,20141205,000000,55.5092,56.6203,55.5092,56.2319,671477.8252718,0
+MSM.US,D,20141208,000000,56.0741,56.4977,55.6965,55.8593,503372.30723111,0
+MSM.US,D,20141209,000000,55.3709,56.5997,55.2091,56.4977,1131785.948162,0
+MSM.US,D,20141210,000000,56.3408,56.4163,55.3954,55.4376,1558330.6166169,0
+MSM.US,D,20141211,000000,55.4591,56.1378,55.164,55.3278,381756.16284755,0
+MSM.US,D,20141212,000000,54.506,55.2219,54.3226,54.3334,444471.08351246,0
+MSM.US,D,20141215,000000,54.5854,55.012,53.7381,54.506,468241.42830248,0
+MSM.US,D,20141216,000000,54.3412,55.417,53.9264,54.2579,545852.20056932,0
+MSM.US,D,20141217,000000,54.3284,55.1492,53.6479,55.0738,357884.86725601,0
+MSM.US,D,20141218,000000,55.417,56.3084,55.3218,56.1918,399828.39572958,0
+MSM.US,D,20141219,000000,56.1829,57.2018,56.1456,56.8801,851629.11925538,0
+MSM.US,D,20141222,000000,56.9067,56.9488,56.2231,56.5722,306114.44106285,0
+MSM.US,D,20141223,000000,56.8665,57.1204,56.4104,57.0126,387604.17140019,0
+MSM.US,D,20141224,000000,56.9125,57.2018,56.379,56.6399,297462.24357912,0
+MSM.US,D,20141226,000000,56.8017,57.3744,56.7203,57.0813,155448.93876337,0
+MSM.US,D,20141229,000000,56.9488,57.8079,56.9253,57.7686,244066.40751099,0
+MSM.US,D,20141230,000000,57.6088,57.8717,57.2018,57.5852,216380.39526813,0
+MSM.US,D,20141231,000000,57.3607,58.0678,56.7802,56.8233,232821.10004482,0
+MSM.US,D,20150102,000000,56.9322,57.4676,56.0191,56.8174,487644.37629545,0
+MSM.US,D,20150105,000000,56.6615,56.6673,54.7805,55.0973,684589.1930085,0
+MSM.US,D,20150106,000000,55.0816,55.1954,53.7793,54.8149,637135.17835907,0
+MSM.US,D,20150107,000000,53.1507,54.9472,51.5159,52.1151,2167862.3788433,0
+MSM.US,D,20150108,000000,53.4243,53.7116,51.6728,52.0111,1517108.0196248,0
+MSM.US,D,20150109,000000,51.8208,52.8368,51.4482,52.5741,1272237.0648169,0
+MSM.US,D,20150112,000000,52.673,52.9663,51.7924,51.8287,815107.36261693,0
+MSM.US,D,20150113,000000,52.0778,52.7643,51.6944,52.0778,875002.79877477,0
+MSM.US,D,20150114,000000,51.7317,52.3563,51.5473,52.3505,1079223.2111327,0
+MSM.US,D,20150115,000000,52.3867,52.829,51.9179,52.2366,1381195.6102181,0
+MSM.US,D,20150116,000000,52.0111,52.7721,52.0111,52.729,1047453.280101,0
+MSM.US,D,20150120,000000,52.7211,53.2291,52.3289,52.6035,682526.32966028,0
+MSM.US,D,20150121,000000,52.476,54.0509,52.3435,53.9891,783524.03761237,0
+MSM.US,D,20150122,000000,54.4315,54.551,53.6273,54.1352,678658.58834551,0
+MSM.US,D,20150123,000000,54.0912,54.4932,53.4017,53.439,409571.67763378,0
+MSM.US,D,20150126,000000,53.2566,53.8754,53.032,53.7136,633774.23046204,0
+MSM.US,D,20150127,000000,53.1565,53.2075,52.5671,52.8986,732645.85335183,0
+MSM.US,D,20150128,000000,53.2762,53.4311,52.6505,52.7407,903677.92493151,0
+MSM.US,D,20150129,000000,52.68,53.4311,52.2288,53.1781,622485.07567802,0
+MSM.US,D,20150130,000000,52.8065,53.285,52.5603,52.7839,629550.61207929,0
+MSM.US,D,20150202,000000,52.7349,53.4958,52.6427,53.3488,838151.67740005,0
+MSM.US,D,20150203,000000,53.4468,54.1971,53.4095,54.1412,417054.27340698,0
+MSM.US,D,20150204,000000,53.8205,53.9382,52.5966,52.7407,1506990.5059614,0
+MSM.US,D,20150205,000000,52.7927,53.0938,52.6936,52.8614,1200951.5230735,0
+MSM.US,D,20150206,000000,52.8672,53.3194,52.7006,53.1997,747850.67558871,0
+MSM.US,D,20150209,000000,52.9545,53.6155,52.9545,53.29,465254.7121646,0
+MSM.US,D,20150210,000000,53.439,53.5949,53.0516,53.4017,447325.23799178,0
+MSM.US,D,20150211,000000,53.285,53.4017,52.9192,53.2566,362886.52060401,0
+MSM.US,D,20150212,000000,53.2291,53.9578,52.6936,53.6714,869166.00697785,0
+MSM.US,D,20150213,000000,53.6273,54.1843,53.6273,53.9578,375092.39024222,0
+MSM.US,D,20150217,000000,54.0029,54.3941,53.7008,54.2205,550241.01117274,0
+MSM.US,D,20150218,000000,54.2814,54.8874,54.1706,54.4079,565839.43956503,0
+MSM.US,D,20150219,000000,54.3618,54.4932,53.741,53.7685,497218.38715871,0
+MSM.US,D,20150220,000000,53.8117,53.8117,52.8614,53.7548,797669.38628584,0
+MSM.US,D,20150223,000000,53.7136,53.8528,53.237,53.3046,365839.58647471,0
+MSM.US,D,20150224,000000,53.3763,53.4743,52.7349,53.0654,544345.07648199,0
+MSM.US,D,20150225,000000,53.136,53.3615,52.7781,53.0938,338829.63869049,0
+MSM.US,D,20150226,000000,53.3409,53.3409,52.3073,52.3779,840377.6935588,0
+MSM.US,D,20150227,000000,52.4632,52.5367,51.2727,51.3217,709808.53869707,0
+MSM.US,D,20150302,000000,51.2805,51.5473,50.8794,51.456,1384352.6171019,0
+MSM.US,D,20150303,000000,51.6404,51.6404,51.3217,51.456,668852.08472725,0
+MSM.US,D,20150304,000000,51,51.3403,50.5764,51.203,803103.39458175,0
+MSM.US,D,20150305,000000,51.1157,51.5277,50.9363,51.252,499755.41336255,0
+MSM.US,D,20150306,000000,51.0844,51.2089,50.5117,50.7401,688054.15082225,0
+MSM.US,D,20150309,000000,50.8304,50.8608,50.5283,50.5764,742949.97304224,0
+MSM.US,D,20150310,000000,50.2753,50.5117,50.14,50.2812,467473.59038789,0
+MSM.US,D,20150311,000000,50.2959,50.3018,49.8664,49.9037,748206.55265669,0
+MSM.US,D,20150312,000000,50.1459,50.7539,50.0841,50.6843,639268.40135683,0
+MSM.US,D,20150313,000000,50.4715,50.4999,49.782,49.9507,560343.2292601,0
+MSM.US,D,20150316,000000,50.1087,51.6708,50.1087,51.612,953856.59151689,0
+MSM.US,D,20150317,000000,50.8667,51.6796,50.8667,51.6188,1015012.3831361,0
+MSM.US,D,20150318,000000,51.5139,52.1229,51.4904,51.8905,778929.24658566,0
+MSM.US,D,20150319,000000,51.8905,51.8905,51.3305,51.3365,800830.47198997,0
+MSM.US,D,20150320,000000,51.407,51.5473,51.155,51.4218,1074316.3903558,0
+MSM.US,D,20150323,000000,51.2226,51.4218,51.0462,51.1697,596461.18269248,0
+MSM.US,D,20150324,000000,51.1119,51.5277,51.0638,51.456,427643.91051582,0
+MSM.US,D,20150325,000000,51.6404,51.7777,51.1383,51.2158,792437.27959296,0
+MSM.US,D,20150326,000000,51.1305,51.3639,50.9206,50.9363,617083.69794421,0
+MSM.US,D,20150327,000000,50.4008,50.4146,48.9102,50.0694,1703773.189569,0
+MSM.US,D,20150330,000000,50.2244,50.9775,50.14,50.7882,721047.72793287,0
+MSM.US,D,20150331,000000,50.6764,50.8608,50.6332,50.7647,612365.52260453,0
+MSM.US,D,20150401,000000,50.4793,50.8098,50.0615,50.2478,829130.34668248,0
+MSM.US,D,20150402,000000,50.1606,50.5077,49.9802,50.2881,896256.51146227,0
+MSM.US,D,20150406,000000,50.1822,50.7814,50.1243,50.7333,880470.45733786,0
+MSM.US,D,20150407,000000,50.6961,50.8726,49.8967,49.9507,1071329.6742179,0
+MSM.US,D,20150408,000000,51.9729,51.9729,49.1211,50.1087,1567957.6521435,0
+MSM.US,D,20150409,000000,49.3466,49.8114,47.9266,49.3251,2716011.974926,0
+MSM.US,D,20150410,000000,49.4398,49.8566,49.1564,49.6722,1318484.7683733,0
+MSM.US,D,20150413,000000,49.7359,50.1733,49.6653,49.6977,783680.05248746,0
+MSM.US,D,20150414,000000,49.8134,50.7892,49.8134,50.6627,1068898.6973409,0
+MSM.US,D,20150415,000000,50.7107,51.6698,50.7107,51.2266,1026555.4444815,0
+MSM.US,D,20150416,000000,51.3913,51.4266,50.6911,50.7039,667023.75354417,0
+MSM.US,D,20150417,000000,50.1733,50.2793,49.8409,49.9321,589100.95152719,0
+MSM.US,D,20150420,000000,50.1331,50.5911,50.0134,50.1331,495529.75556966,0
+MSM.US,D,20150421,000000,50.2302,50.442,49.8566,50.393,559936.36693883,0
+MSM.US,D,20150422,000000,50.4352,50.4352,49.8056,50.3881,576361.77613953,0
+MSM.US,D,20150423,000000,50.2302,50.9373,50.041,50.8304,539467.82715204,0
+MSM.US,D,20150424,000000,50.846,50.9961,50.5195,50.7333,655053.43577617,0
+MSM.US,D,20150427,000000,50.8118,51.3335,50.6206,51.3276,673948.57064636,0
+MSM.US,D,20150428,000000,51.3972,51.6865,50.8029,51.5825,827374.41455909,0
+MSM.US,D,20150429,000000,51.406,51.6188,51.0284,51.1423,774345.67231467,0
+MSM.US,D,20150430,000000,51.0432,51.2648,50.1733,50.2538,659381.06407563,0
+MSM.US,D,20150501,000000,50.4087,50.8824,50.3145,50.6206,627424.52701699,0
+MSM.US,D,20150504,000000,50.6686,51.5894,50.6686,51.4188,468059.92080075,0
+MSM.US,D,20150505,000000,51.4139,51.7611,50.4489,50.6686,506801.57536756,0
+MSM.US,D,20150506,000000,50.901,51.003,50.3655,50.8118,583218.2730023,0
+MSM.US,D,20150507,000000,50.7039,51.003,50.4489,50.8029,471654.38115787,0
+MSM.US,D,20150508,000000,51.2354,51.46,51.0579,51.0883,332167.9054953,0
+MSM.US,D,20150511,000000,51.0158,51.4904,50.9235,51.206,418423.73731041,0
+MSM.US,D,20150512,000000,51.2482,51.7699,50.8676,51.6404,564612.73437081,0
+MSM.US,D,20150513,000000,51.2648,51.5649,50.9235,50.9599,620780.12880792,0
+MSM.US,D,20150514,000000,51.2128,51.4904,50.9873,51.2354,357898.12342187,0
+MSM.US,D,20150515,000000,51.1275,51.257,51.049,51.1207,633726.30432394,0
+MSM.US,D,20150518,000000,51.2001,51.2854,51.0158,51.0579,347161.64878354,0
+MSM.US,D,20150519,000000,51.0579,51.1423,50.1508,50.4783,967083.18592602,0
+MSM.US,D,20150520,000000,50.5911,50.6686,50.3587,50.4283,397917.46843619,0
+MSM.US,D,20150521,000000,50.4283,51.0432,50.2861,50.9599,366386.14839,0
+MSM.US,D,20150522,000000,50.901,51.2354,50.5077,50.5117,273482.85925062,0
+MSM.US,D,20150526,000000,50.4283,50.4931,49.7575,49.8193,428366.88140751,0
+MSM.US,D,20150527,000000,49.8262,50.2655,49.6212,50.2302,541449.11409498,0
+MSM.US,D,20150528,000000,50.0527,50.3077,49.6516,50.1968,498731.62947643,0
+MSM.US,D,20150529,000000,50.2743,50.2743,48.8533,49.0593,548382.08883769,0
+MSM.US,D,20150601,000000,49.1888,49.4594,48.9014,49.2485,478034.67575489,0
+MSM.US,D,20150602,000000,49.1436,50.0527,49.1201,49.6026,411500.95961836,0
+MSM.US,D,20150603,000000,49.9468,50.6686,49.4673,50.5911,585711.4518883,0
+MSM.US,D,20150604,000000,50.4146,50.5842,49.9772,50.041,350264.61129892,0
+MSM.US,D,20150605,000000,50.041,50.4352,49.529,50.3812,346873.07224991,0
+MSM.US,D,20150608,000000,50.3009,50.4871,49.6516,49.9125,556292.96073855,0
+MSM.US,D,20150609,000000,49.9546,50.3145,49.8409,49.9772,408618.25339721,0
+MSM.US,D,20150610,000000,50.3293,50.748,50.1802,50.3223,415987.6619081,0
+MSM.US,D,20150611,000000,50.4871,50.5911,49.9978,50.5842,403032.30904648,0
+MSM.US,D,20150612,000000,50.5489,50.6764,50.1047,50.3439,322123.81059669,0
+MSM.US,D,20150615,000000,49.8134,50.0134,49.4074,49.6653,244631.32411748,0
+MSM.US,D,20150616,000000,49.4977,49.7134,49.4398,49.63,327220.2965158,0
+MSM.US,D,20150617,000000,49.785,49.8929,49.4457,49.63,346873.07224991,0
+MSM.US,D,20150618,000000,49.6977,49.8006,49.378,49.7065,685401.89794598,0
+MSM.US,D,20150619,000000,49.6801,49.9125,49.431,49.4515,623748.4902546,0
+MSM.US,D,20150622,000000,49.7428,49.7428,49.1564,49.3702,723725.47343578,0
+MSM.US,D,20150623,000000,49.4829,49.7134,49.4829,49.6801,546302.91020843,0
+MSM.US,D,20150624,000000,49.6801,49.8262,49.3633,49.7065,614128.59266338,0
+MSM.US,D,20150625,000000,49.8693,49.8693,49.3898,49.3898,533953.26215592,0
+MSM.US,D,20150626,000000,49.4977,50.2861,49.4977,50.1381,1411382.9589874,0
+MSM.US,D,20150629,000000,49.8006,49.9625,49.1888,49.2132,1324700.8904548,0
+MSM.US,D,20150630,000000,49.5584,49.5653,49.1966,49.3388,1384715.6321053,0
+MSM.US,D,20150701,000000,49.5153,49.529,48.5346,48.7945,1039767.7630197,0
+MSM.US,D,20150702,000000,48.9347,49.0985,48.414,48.4209,897940.04452598,0
+MSM.US,D,20150706,000000,47.954,48.4062,47.6726,48.0737,1216245.0596511,0
+MSM.US,D,20150707,000000,50.3734,51.2001,48.8887,49.5653,3358708.6247142,0
+MSM.US,D,20150708,000000,49.1505,50.8618,48.8955,50.0664,1961036.6200422,0
+MSM.US,D,20150709,000000,50.4352,50.7549,50.2538,50.5117,1177357.5872599,0
+MSM.US,D,20150710,000000,51.1893,51.3383,49.987,49.9958,1006803.757356,0
+MSM.US,D,20150713,000000,50.1361,50.6264,49.8664,50.599,855082.8603134,0
+MSM.US,D,20150714,000000,50.4931,50.6862,50.0498,50.0704,548370.87208197,0
+MSM.US,D,20150715,000000,50.0448,50.2929,49.7242,49.8232,814069.30285989,0
+MSM.US,D,20150716,000000,50.0871,50.3351,49.781,49.936,435627.18147636,0
+MSM.US,D,20150717,000000,49.8821,50.0871,49.4673,50.0096,990492.55512272,0
+MSM.US,D,20150720,000000,49.9958,50.3283,49.8046,50.0635,372068.96472198,0
+MSM.US,D,20150721,000000,50.1557,50.4705,49.781,49.9105,707294.96570976,0
+MSM.US,D,20150722,000000,49.8232,50.3881,49.7595,49.8311,632772.88008736,0
+MSM.US,D,20150723,000000,49.8046,49.8664,49.5369,49.6477,1050113.6906178,0
+MSM.US,D,20150724,000000,49.5535,49.7457,48.6779,48.7298,714887.68963007,0
+MSM.US,D,20150727,000000,48.3954,48.7151,48.2611,48.6857,800519.46194488,0
+MSM.US,D,20150728,000000,48.8867,49.1338,48.5866,49.0838,570196.6393114,0
+MSM.US,D,20150729,000000,49.1426,50.038,49.1338,49.8595,481045.86481434,0
+MSM.US,D,20150730,000000,49.7536,50.0448,49.3339,49.9429,436749.87675385,0
+MSM.US,D,20150731,000000,50.0498,50.8196,49.9586,50.6774,547415.40843527,0
+MSM.US,D,20150803,000000,50.7421,50.7421,49.7673,49.9291,932301.0461299,0
+MSM.US,D,20150804,000000,49.9742,50.3577,49.5761,49.9802,313433.88402552,0
+MSM.US,D,20150805,000000,50.1478,50.4931,49.682,50.1321,382334.33561988,0
+MSM.US,D,20150806,000000,50.1635,50.1635,49.5065,49.7536,517269.86757357,0
+MSM.US,D,20150807,000000,49.7889,49.8664,49.4084,49.6046,373333.39900363,0
+MSM.US,D,20150810,000000,49.8899,50.8412,49.8733,50.8039,407361.97675608,0
+MSM.US,D,20150811,000000,50.3499,50.3577,49.9105,50.0223,380425.44773662,0
+MSM.US,D,20150812,000000,49.5976,50.7421,49.3976,50.5921,669753.50400545,0
+MSM.US,D,20150813,000000,50.343,50.4783,50.0576,50.2861,370098.89453476,0
+MSM.US,D,20150814,000000,50.3646,51.203,50.3351,50.9323,337052.29276071,0
+MSM.US,D,20150817,000000,50.7843,51.1305,50.4999,50.9187,418469.62403837,0
+MSM.US,D,20150818,000000,50.8412,51.2962,50.8412,51.2236,455033.18858453,0
+MSM.US,D,20150819,000000,50.9323,51.0177,50.2096,50.5195,276448.1615821,0
+MSM.US,D,20150820,000000,50.0223,50.1704,49.3554,49.378,516057.43825028,0
+MSM.US,D,20150821,000000,49.0122,49.5065,48.6709,48.7151,538697.94982732,0
+MSM.US,D,20150824,000000,46.4507,48.6641,45.8701,47.1087,817575.04887628,0
+MSM.US,D,20150825,000000,47.8913,48.0188,46.1692,46.2555,592691.33306404,0
+MSM.US,D,20150826,000000,47.0715,47.1499,46.4163,46.7822,559365.33210196,0
+MSM.US,D,20150827,000000,47.2627,48.0463,46.737,47.6903,666655.6400154,0
+MSM.US,D,20150828,000000,47.6539,48.213,47.6422,47.9668,423954.61758758,0
+MSM.US,D,20150831,000000,47.7472,48.3954,47.3186,48.1384,487234.45485898,0
+MSM.US,D,20150901,000000,47.5039,47.6628,46.9018,46.9636,684655.47383777,0
+MSM.US,D,20150902,000000,47.4049,47.9462,47.2695,47.9256,390067.77883928,0
+MSM.US,D,20150903,000000,47.9031,48.2218,47.604,47.803,731901.46865376,0
+MSM.US,D,20150904,000000,47.3186,47.4696,46.7066,46.8733,560632.82549881,0
+MSM.US,D,20150908,000000,47.5344,47.9178,47.1862,47.8315,724170.0648445,0
+MSM.US,D,20150909,000000,48.2757,48.4885,47.6834,47.7766,432672.07619552,0
+MSM.US,D,20150910,000000,47.7187,48.0247,47.4117,47.6255,283256.73230677,0
+MSM.US,D,20150911,000000,47.3646,47.6422,46.9352,47.3646,369676.7366375,0
+MSM.US,D,20150914,000000,47.35,47.5265,46.3889,46.788,657656.74280928,0
+MSM.US,D,20150915,000000,46.9156,47.7256,46.688,47.6422,346475.38727423,0
+MSM.US,D,20150916,000000,47.6697,48.3738,47.5265,48.2816,375722.56797291,0
+MSM.US,D,20150917,000000,48.2611,48.465,47.2852,47.4049,398714.87779768,0
+MSM.US,D,20150918,000000,46.9018,47.0351,45.4936,45.571,1246413.0340242,0
+MSM.US,D,20150921,000000,45.7368,46.2614,45.6357,45.7985,715592.30583057,0
+MSM.US,D,20150922,000000,45.316,45.8417,45.0209,45.3719,779716.45889649,0
+MSM.US,D,20150923,000000,45.4367,45.5082,44.5893,44.7825,362363.41190523,0
+MSM.US,D,20150924,000000,44.3619,44.5629,43.845,44.3138,453635.17293925,0
+MSM.US,D,20150925,000000,44.6472,45.6563,44.1412,44.2285,626022.43255144,0
+MSM.US,D,20150928,000000,43.9705,44.0941,43.5459,43.5871,331302.17589439,0
+MSM.US,D,20150929,000000,43.6636,44.0343,43.3449,43.594,450953.34861607,0
+MSM.US,D,20150930,000000,43.894,44.4021,42.9409,43.4027,636987.32112452,0
+MSM.US,D,20151001,000000,43.4576,43.8352,42.5123,42.7291,691827.05956589,0
+MSM.US,D,20151002,000000,42.2122,43.5459,42.016,43.442,529275.87501888,0
+MSM.US,D,20151005,000000,43.5087,44.4756,43.2596,44.3844,895877.18117777,0
+MSM.US,D,20151006,000000,44.4021,45.266,44.2373,45.1297,831318.63375379,0
+MSM.US,D,20151007,000000,45.4632,46.1967,45.3494,45.5485,680582.77180478,0
+MSM.US,D,20151008,000000,45.4632,46.3889,45.4229,46.2173,396254.32947378,0
+MSM.US,D,20151009,000000,46.1889,46.4163,45.6563,45.8633,300493.82673989,0
+MSM.US,D,20151012,000000,45.9114,45.9114,45.2337,45.4768,443747.09291571,0
+MSM.US,D,20151013,000000,44.8031,45.2818,44.1775,44.2432,855784.41739871,0
+MSM.US,D,20151014,000000,44.2766,44.4648,43.8284,43.9137,1325440.1766275,0
+MSM.US,D,20151015,000000,44.0764,44.1559,43.3449,43.7068,444768.8373917,0
+MSM.US,D,20151016,000000,43.3665,43.3802,42.0975,42.5123,914000.39931311,0
+MSM.US,D,20151019,000000,42.2946,42.5251,41.5267,41.8866,1419025.648456,0
+MSM.US,D,20151020,000000,41.7719,42.5937,41.5414,42.4505,937289.44331203,0
+MSM.US,D,20151021,000000,42.5251,42.6917,41.8013,41.8592,631508.44580572,0
+MSM.US,D,20151022,000000,42.1857,43.1037,41.9798,42.6016,1094126.2006701,0
+MSM.US,D,20151023,000000,42.7291,42.8408,42.3799,42.5123,869003.87387238,0
+MSM.US,D,20151026,000000,42.5319,42.7065,42.0288,42.4112,1563923.698903,0
+MSM.US,D,20151027,000000,42.3868,42.7153,41.3668,42.375,1463243.1192263,0
+MSM.US,D,20151028,000000,42.3671,43.9058,42.0975,43.8127,1371282.0375678,0
+MSM.US,D,20151029,000000,43.7431,44.1707,43.7068,44.0382,708981.55788867,0
+MSM.US,D,20151030,000000,44.0941,44.7689,43.9196,44.6394,935232.69819422,0
+MSM.US,D,20151102,000000,44.609,45.6005,44.5403,45.4582,730188.36414313,0
+MSM.US,D,20151103,000000,45.4848,45.9114,45.1297,45.8123,811211.06956031,0
+MSM.US,D,20151104,000000,45.9172,46.3556,45.5082,45.571,517456.47360062,0
+MSM.US,D,20151105,000000,45.4936,45.8633,45.1022,45.6141,707995.50309,0
+MSM.US,D,20151106,000000,45.5857,45.7289,44.9542,45.5416,378653.20033217,0
+MSM.US,D,20151109,000000,45.4141,45.6407,44.5335,44.7482,371991.46713698,0
+MSM.US,D,20151110,000000,44.6688,44.7767,43.8538,44.3835,792224.1612342,0
+MSM.US,D,20151111,000000,44.4324,44.5825,43.8303,44.098,389129.6501787,0
+MSM.US,D,20151112,000000,43.897,44.4707,42.8516,42.885,742221.90362523,0
+MSM.US,D,20151113,000000,42.73,43.5224,42.6142,43.0458,462035.50327171,0
+MSM.US,D,20151116,000000,42.9899,43.5381,42.6035,43.2135,382706.52796891,0
+MSM.US,D,20151117,000000,43.237,43.5881,42.6633,42.885,458405.35323729,0
+MSM.US,D,20151118,000000,43.0536,43.7381,42.8094,43.6803,754512.40878391,0
+MSM.US,D,20151119,000000,43.5224,43.6724,42.9899,43.2586,422371.01562032,0
+MSM.US,D,20151120,000000,43.4312,43.8029,43.3851,43.4744,258533.98298527,0
+MSM.US,D,20151123,000000,43.3939,43.7813,43.2448,43.7087,352952.55385251,0
+MSM.US,D,20151124,000000,43.4351,43.8676,43.3743,43.6724,322504.16058625,0
+MSM.US,D,20151125,000000,43.6234,43.8676,43.4576,43.8382,350154.48315181,0
+MSM.US,D,20151127,000000,43.7813,43.9971,43.5303,43.8538,112156.34048769,0
+MSM.US,D,20151130,000000,44.0255,44.2677,43.7813,44.1765,397788.98559789,0
+MSM.US,D,20151201,000000,44.2265,44.5168,44.098,44.3893,526712.33648333,0
+MSM.US,D,20151202,000000,44.2677,44.6482,44.1039,44.2824,556905.80348312,0
+MSM.US,D,20151203,000000,44.4168,44.5491,43.4881,44.0127,664856.88027925,0
+MSM.US,D,20151204,000000,43.9607,44.7316,43.8303,44.5403,608554.88477345,0
+MSM.US,D,20151207,000000,44.3403,44.4638,43.7539,43.9215,503238.72586748,0
+MSM.US,D,20151208,000000,43.3655,43.3939,42.3976,42.4564,1042912.5334428,0
+MSM.US,D,20151209,000000,42.1033,43.1585,41.9984,42.4564,644586.16327523,0
+MSM.US,D,20151210,000000,42.4564,42.8438,42.3338,42.6142,363288.28439995,0
+MSM.US,D,20151211,000000,42.273,42.374,41.9131,41.9984,297783.45067486,0
+MSM.US,D,20151214,000000,42.0132,42.3407,41.2893,41.9259,385426.08137953,0
+MSM.US,D,20151215,000000,41.2178,41.6885,40.6323,40.7235,714841.80290211,0
+MSM.US,D,20151216,000000,40.9599,41.0668,40.0371,40.4509,810799.10871372,0
+MSM.US,D,20151217,000000,40.5568,40.753,39.3564,39.384,865970.25130148,0
+MSM.US,D,20151218,000000,39.2701,39.587,39.0339,39.4212,1101179.5006105,0
+MSM.US,D,20151221,000000,39.5781,39.9654,39.3202,39.7546,810660.42882476,0
+MSM.US,D,20151222,000000,39.736,40.5088,39.4418,40.4961,767408.6187517,0
+MSM.US,D,20151223,000000,40.7686,41.36,40.602,41.3453,317472.93579135,0
+MSM.US,D,20151224,000000,41.3453,41.5129,41.1678,41.2462,134339.00449017,0
+MSM.US,D,20151228,000000,41.0971,41.1393,40.7089,40.9226,254587.72438043,0
+MSM.US,D,20151229,000000,41.2315,41.5512,40.7461,41.1237,400906.22398419,0
+MSM.US,D,20151230,000000,41.0099,41.2893,40.9599,41.0589,285439.92085276,0
+MSM.US,D,20151231,000000,40.8618,40.9736,40.2803,40.2871,396490.90104906,0
+MSM.US,D,20160104,000000,39.8351,40.4745,38.7995,40.4745,874417.48806697,0
+MSM.US,D,20160105,000000,40.5029,40.6451,39.5702,40.4961,1013584.7960439,0
+MSM.US,D,20160106,000000,40.5656,43.847,40.1292,43.1655,3573852.1177375,0
+MSM.US,D,20160107,000000,42.1435,43.9215,42.1367,43.2223,1844369.1043432,0
+MSM.US,D,20160108,000000,43.4596,44.0578,42.4662,42.68,872631.98449667,0
+MSM.US,D,20160111,000000,42.7281,43.0624,42.2494,42.68,955399.40528152,0
+MSM.US,D,20160112,000000,42.9771,43.2066,42.6025,43.187,954907.90743978,0
+MSM.US,D,20160113,000000,43.2674,44.0029,42.7977,42.8742,1081244.2665731,0
+MSM.US,D,20160114,000000,42.9281,43.4684,42.1641,43.3537,1047285.0287652,0
+MSM.US,D,20160115,000000,42.427,43.2448,41.4747,42.9124,1246587.4035904,0
+MSM.US,D,20160119,000000,43.237,43.3233,42.1848,42.4662,1041748.0302576,0
+MSM.US,D,20160120,000000,41.8886,42.2946,41.0452,41.8729,1521199.076349,0
+MSM.US,D,20160121,000000,41.7934,42.8065,41.7523,42.22,1111839.4973689,0
+MSM.US,D,20160122,000000,42.9281,43.8117,42.5074,43.5411,838853.23448535,0
+MSM.US,D,20160125,000000,43.2939,43.5243,42.1916,42.3671,562640.62477346,0
+MSM.US,D,20160126,000000,42.6232,44.3265,42.5103,44.2736,587207.3592199,0
+MSM.US,D,20160127,000000,44.2108,44.8894,43.7009,44.0902,951590.80686057,0
+MSM.US,D,20160128,000000,44.6443,45.0964,44.2952,45.0758,912906.25577745,0
+MSM.US,D,20160129,000000,45.119,47.0577,45.0169,46.7341,1215654.6504179,0
+MSM.US,D,20160201,000000,46.5046,47.4559,45.6436,47.3235,1154592.6716648,0
+MSM.US,D,20160202,000000,47.0028,47.0421,45.6436,45.6818,1042755.4988627,0
+MSM.US,D,20160203,000000,45.9054,46.8792,45.3376,46.5124,1361133.9327525,0
+MSM.US,D,20160204,000000,46.4752,48.4875,46.4251,47.4039,7452788.7744213,0
+MSM.US,D,20160205,000000,47.3764,47.6363,46.6027,47.3039,1962420.3598165,0
+MSM.US,D,20160208,000000,47.0734,47.6275,46.334,47.4853,1380110.6440279,0
+MSM.US,D,20160209,000000,47.0421,48.571,46.8792,48.3061,1106418.7452389,0
+MSM.US,D,20160210,000000,48.571,48.817,47.2029,47.3235,1135509.9110625,0
+MSM.US,D,20160211,000000,46.3595,47.5274,46.3595,46.9273,914727.44902506,0
+MSM.US,D,20160212,000000,47.3558,48.3552,47.3108,48.2345,817982.93090262,0
+MSM.US,D,20160216,000000,48.6807,49.2662,47.9972,49.1799,818763.005278,0
+MSM.US,D,20160217,000000,49.7045,50.644,49.431,50.0871,1363583.2643207,0
+MSM.US,D,20160218,000000,50.2312,50.3391,49.5986,50.0448,647456.63303559,0
+MSM.US,D,20160219,000000,49.6967,50.0448,49.0985,50.0448,484689.27101462,0
+MSM.US,D,20160222,000000,50.6999,51.0971,49.734,50.0174,691959.62122445,0
+MSM.US,D,20160223,000000,50.0635,50.1959,49.0789,49.3329,720641.88531665,0
+MSM.US,D,20160224,000000,48.9994,49.6899,48.0247,49.6477,808672.00394634,0
+MSM.US,D,20160225,000000,49.6967,50.1459,48.9926,50.1263,745862.2507103,0
+MSM.US,D,20160226,000000,50.397,50.6931,49.8791,50.6058,746685.15269845,0
+MSM.US,D,20160229,000000,50.5636,50.9471,49.8418,50.1724,620807.66084469,0
+MSM.US,D,20160301,000000,50.6999,51.7621,50.1724,51.2844,684391.37022572,0
+MSM.US,D,20160302,000000,51.3149,51.5375,50.3125,50.7794,933797.97316657,0
+MSM.US,D,20160303,000000,50.9079,51.1972,50.3331,50.6794,838026.25367695,0
+MSM.US,D,20160304,000000,50.6715,50.9471,49.2809,50.7215,1436522.7676809,0
+MSM.US,D,20160307,000000,50.7862,51.004,50.0792,50.9892,806592.82531708,0
+MSM.US,D,20160308,000000,50.4695,51.1315,49.8791,50.9599,536090.56397395,0
+MSM.US,D,20160309,000000,51.1697,52.3083,51.0481,51.5943,626007.13697546,0
+MSM.US,D,20160310,000000,51.5875,51.6669,50.1567,51.1972,495277.88841839,0
+MSM.US,D,20160311,000000,51.5541,52.12,50.2675,52.0121,491181.73316888,0
+MSM.US,D,20160314,000000,51.869,52.2082,51.3472,51.8826,458633.76717204,0
+MSM.US,D,20160315,000000,51.4864,51.865,50.2753,51.5247,781372.45992343,0
+MSM.US,D,20160316,000000,51.4923,52.2896,51.2844,52.066,571436.60067148,0
+MSM.US,D,20160317,000000,52.0582,53.641,52.0582,53.4556,432676.15501579,0
+MSM.US,D,20160318,000000,53.4772,54.0882,53.282,53.946,656325.00799329,0
+MSM.US,D,20160321,000000,53.8597,54.0607,53.0702,53.9969,378072.9881497,0
+MSM.US,D,20160322,000000,53.542,54.0117,53.4478,53.641,485128.763898,0
+MSM.US,D,20160323,000000,53.5557,54.1833,52.9212,53.9519,615207.44062305,0
+MSM.US,D,20160324,000000,53.4841,53.8225,53.3831,53.7724,819846.95176299,0
+MSM.US,D,20160328,000000,53.9028,54.096,52.7917,53.5713,425685.05708432,0
+MSM.US,D,20160329,000000,53.4772,54.298,53.0702,54.2774,447952.35660727,0
+MSM.US,D,20160330,000000,54.5952,55.2219,54.3128,54.9306,515183.55100884,0
+MSM.US,D,20160331,000000,55.0297,55.0335,54.4795,55.0297,547548.98979889,0
+MSM.US,D,20160401,000000,54.704,55.5102,53.9156,55.3092,945130.97526842,0
+MSM.US,D,20160404,000000,55.1787,55.3052,53.9676,54.4059,945212.55167369,0
+MSM.US,D,20160405,000000,54.2569,54.2696,52.6613,53.6057,1718013.3708136,0
+MSM.US,D,20160406,000000,51.1972,53.2468,50.7941,52.7633,1731858.9261977,0
+MSM.US,D,20160407,000000,52.6378,54.1402,52.4446,53.3399,1808364.3381732,0
+MSM.US,D,20160408,000000,53.948,55.0581,53.5429,54.6815,851561.81872103,0
+MSM.US,D,20160411,000000,55.1258,56.126,54.8659,55.0503,872779.84173122,0
+MSM.US,D,20160412,000000,54.754,54.7609,53.7743,54.101,1062168.6439064,0
+MSM.US,D,20160413,000000,54.7472,54.9022,54.0794,54.7707,562615.13214681,0
+MSM.US,D,20160414,000000,55.1258,55.1258,53.8263,54.1882,691925.97095728,0
+MSM.US,D,20160415,000000,54.0568,54.6972,53.898,54.2892,712385.33339848,0
+MSM.US,D,20160418,000000,54.1598,54.8561,54.0872,54.6727,788879.52861821,0
+MSM.US,D,20160419,000000,54.7982,55.3062,54.5668,55.11,1072557.3991171,0
+MSM.US,D,20160420,000000,55.166,55.4866,54.4049,54.8561,643606.22670695,0
+MSM.US,D,20160421,000000,54.7982,55.1885,54.0744,54.1598,553614.19553056,0
+MSM.US,D,20160422,000000,54.2686,55.0365,53.8832,54.7316,386290.79127537,0
+MSM.US,D,20160425,000000,54.5364,55.0071,54.3843,55.0071,600218.79586013,0
+MSM.US,D,20160426,000000,54.9943,55.7328,54.4785,55.516,531655.86664257,0
+MSM.US,D,20160427,000000,55.5366,56.4144,55.3474,56.3869,437232.19725,0
+MSM.US,D,20160428,000000,56.2192,56.8282,55.6681,56.3977,797195.22343022,0
+MSM.US,D,20160429,000000,56.1731,56.4271,55.6033,56.2123,746457.75846876,0
+MSM.US,D,20160502,000000,56.0525,56.6379,54.7815,55.7779,1084047.4357992,0
+MSM.US,D,20160503,000000,55.2611,55.6896,54.6089,55.4131,524481.22179926,0
+MSM.US,D,20160504,000000,55.1258,55.364,53.8332,53.9548,1096702.9953715,0
+MSM.US,D,20160505,000000,54.4716,55.3945,53.9862,54.5668,785400.29493354,0
+MSM.US,D,20160506,000000,54.2814,55.0071,53.9999,54.8914,498158.55522943,0
+MSM.US,D,20160509,000000,54.7384,55.1581,54.3696,54.754,557067.9365886,0
+MSM.US,D,20160510,000000,54.8482,55.364,54.6491,55.0885,388584.10796847,0
+MSM.US,D,20160511,000000,54.9266,54.9728,54.151,54.5717,695619.34270578,0
+MSM.US,D,20160512,000000,54.6149,54.7609,54.0264,54.2539,776620.63431658,0
+MSM.US,D,20160513,000000,54.1304,54.3274,53.2624,53.4782,322302.25898321,0
+MSM.US,D,20160516,000000,53.7969,54.3893,53.6665,53.9264,474274.00347204,0
+MSM.US,D,20160517,000000,53.8185,54.1666,52.7152,53.0133,584336.88945953,0
+MSM.US,D,20160518,000000,52.8672,52.9829,51.5217,52.3024,649646.95951705,0
+MSM.US,D,20160519,000000,52.0033,52.5319,51.5757,52.1877,494569.19339764,0
+MSM.US,D,20160520,000000,52.4024,53.0928,52.1278,52.8025,425411.77612668,0
+MSM.US,D,20160523,000000,52.7309,53.8263,52.3465,53.4635,764730.87324878,0
+MSM.US,D,20160524,000000,53.5429,54.3481,53.5429,54.1304,427149.35355889,0
+MSM.US,D,20160525,000000,53.0291,53.6155,52.5132,53.4782,821576.37155467,0
+MSM.US,D,20160526,000000,53.4566,53.9715,53.4566,53.8332,384312.56344763,0
+MSM.US,D,20160527,000000,53.9627,54.5442,53.8832,54.4569,461434.89698793,0
+MSM.US,D,20160531,000000,54.4363,54.9208,53.9048,54.3638,620594.54248593,0
+MSM.US,D,20160601,000000,54.2539,55.0237,53.8263,55.0071,526713.35618839,0
+MSM.US,D,20160602,000000,54.7472,55.11,54.2392,54.8796,540009.29054201,0
+MSM.US,D,20160603,000000,54.7384,54.7384,53.7881,54.2392,524490.39914485,0
+MSM.US,D,20160606,000000,54.0744,54.4049,53.3537,54.2471,711763.31330831,0
+MSM.US,D,20160607,000000,54.1666,54.3755,53.7881,54.1666,478565.9420942,0
+MSM.US,D,20160608,000000,54.3824,55.117,54.0333,54.6815,491990.3592861,0
+MSM.US,D,20160609,000000,54.5,54.8237,53.9941,54.5883,421783.66550239,0
+MSM.US,D,20160610,000000,54.3274,54.3824,52.6652,52.9261,733347.41043714,0
+MSM.US,D,20160613,000000,52.6936,52.9349,51.8228,52.1415,869751.31768565,0
+MSM.US,D,20160614,000000,52.0994,52.4848,51.6208,52.3613,559770.15501309,0
+MSM.US,D,20160615,000000,52.3387,52.7309,52.066,52.2092,624943.58459178,0
+MSM.US,D,20160616,000000,52.0856,52.9437,51.6208,52.875,524414.94096997,0
+MSM.US,D,20160617,000000,52.2436,53.287,51.5051,52.5132,889667.17732675,0
+MSM.US,D,20160620,000000,53.1438,53.9048,52.7879,52.8339,573081.38494269,0
+MSM.US,D,20160621,000000,52.673,52.9555,52.0033,52.0994,691028.63049933,0
+MSM.US,D,20160622,000000,52.2014,52.4475,51.9229,52.2161,825815.28551341,0
+MSM.US,D,20160623,000000,52.7799,53.1085,52.5132,52.9055,465936.89485366,0
+MSM.US,D,20160624,000000,51.1854,51.6678,50.4754,50.5627,981844.43645925,0
+MSM.US,D,20160627,000000,50.0527,50.4156,49.1328,50.3215,1071393.915637,0
+MSM.US,D,20160628,000000,50.8941,51.7817,49.8713,50.2272,858689.55713131,0
+MSM.US,D,20160629,000000,50.7068,51.0324,49.9439,50.4597,962551.61661339,0
+MSM.US,D,20160630,000000,50.4372,51.46,50.2586,51.1775,880833.4723413,0
+MSM.US,D,20160701,000000,51.0765,51.8748,51.0765,51.7611,560002.64776811,0
+MSM.US,D,20160705,000000,51.4452,51.46,50.594,51.3511,1437863.6798425,0
+MSM.US,D,20160706,000000,50.7706,53.2556,50.7706,52.5937,1772237.2073952,0
+MSM.US,D,20160707,000000,53.084,53.6734,52.3465,53.5733,2043013.769401,0
+MSM.US,D,20160708,000000,53.9803,54.6001,53.134,53.1625,1224085.5719024,0
+MSM.US,D,20160711,000000,53.2154,53.5999,53.0114,53.0183,1147376.2189137,0
+MSM.US,D,20160712,000000,52.526,53.2998,52.1062,53.1066,1400451.7206815,0
+MSM.US,D,20160713,000000,53.0673,53.1899,52.6083,52.9153,488956.7367152,0
+MSM.US,D,20160714,000000,53.1487,53.689,52.9957,53.3683,1256305.1928681,0
+MSM.US,D,20160715,000000,53.7244,54.0529,53.2154,53.2586,896399.27017148,0
+MSM.US,D,20160718,000000,53.2586,53.5518,53.0624,53.0673,623797.43609776,0
+MSM.US,D,20160719,000000,52.8476,53.0898,52.3239,52.472,658971.14263917,0
+MSM.US,D,20160720,000000,52.4554,52.9153,52.2876,52.6083,295585.98625796,0
+MSM.US,D,20160721,000000,52.5643,52.7986,52.272,52.3671,1001028.1478631,0
+MSM.US,D,20160722,000000,52.3543,52.5191,52.1219,52.3161,590624.39089556,0
+MSM.US,D,20160725,000000,52.2004,52.4554,52.1102,52.1945,575295.16464065,0
+MSM.US,D,20160726,000000,52.2288,52.6515,52.1543,52.3387,524512.83265629,0
+MSM.US,D,20160727,000000,52.3671,52.6436,52.1435,52.3387,810003.73876235,0
+MSM.US,D,20160728,000000,52.2818,52.5721,52.272,52.4406,549853.52324771,0
+MSM.US,D,20160729,000000,52.272,52.5956,51.7826,52.4034,705467.65423175,0
+MSM.US,D,20160801,000000,52.3239,52.726,52.1877,52.5643,1060944.9978273,0
+MSM.US,D,20160802,000000,52.5721,52.6672,52.222,52.4318,1551491.4547402,0
+MSM.US,D,20160803,000000,52.4318,52.7535,52.2876,52.6828,1107465.9823414,0
+MSM.US,D,20160804,000000,52.878,53.0722,52.6515,52.6888,1151244.9799336,0
+MSM.US,D,20160805,000000,52.8928,53.2223,52.7799,53.1487,685629.29217566,0
+MSM.US,D,20160808,000000,53.3301,53.3753,52.8476,52.9388,523242.28014425,0
+MSM.US,D,20160809,000000,52.931,52.9525,52.6083,52.8692,818852.73932379,0
+MSM.US,D,20160810,000000,52.8211,53.3301,52.8211,53.0026,715848.2518021,0
+MSM.US,D,20160811,000000,53.2998,53.7989,53.0977,53.5733,977147.67492595,0
+MSM.US,D,20160812,000000,53.5272,53.7312,53.2928,53.6204,1375687.1634523,0
+MSM.US,D,20160815,000000,53.8273,54.149,53.4635,53.8479,833385.57592227,0
+MSM.US,D,20160816,000000,53.8117,53.9214,53.4017,53.4184,492986.61113544,0
+MSM.US,D,20160817,000000,53.2644,53.4841,52.9869,53.44,727503.48070475,0
+MSM.US,D,20160818,000000,53.49,54.0107,53.3301,54.0107,496387.32753004,0
+MSM.US,D,20160819,000000,53.4841,54.0293,53.1899,53.9068,701416.36600514,0
+MSM.US,D,20160822,000000,53.6675,54.0686,53.5066,53.944,338267.78119921,0
+MSM.US,D,20160823,000000,54.0175,54.4295,53.689,53.695,335713.42000925,0
+MSM.US,D,20160824,000000,53.6528,53.944,53.44,53.6744,427806.04362129,0
+MSM.US,D,20160825,000000,53.5214,54.1627,53.4017,53.7312,495527.71615953,0
+MSM.US,D,20160826,000000,53.6616,54.2647,53.4331,53.7616,341062.7927847,0
+MSM.US,D,20160829,000000,53.7989,54.25,53.7244,54.0225,243209.85525568,0
+MSM.US,D,20160830,000000,54.1108,54.1559,53.9008,54.0029,278408.03471867,0
+MSM.US,D,20160831,000000,53.8636,53.8754,53.0722,53.287,517343.28633831,0
+MSM.US,D,20160901,000000,53.4017,53.6812,52.3465,53.6283,1346224.8249847,0
+MSM.US,D,20160902,000000,53.893,54.1402,53.8332,54.1108,362713.17074281,0
+MSM.US,D,20160906,000000,54.2726,54.4265,53.6675,53.7832,691825.02015576,0
+MSM.US,D,20160907,000000,52.7388,53.2526,52.5083,53.1487,711215.73168795,0
+MSM.US,D,20160908,000000,53.1693,53.8636,53.1144,53.8117,542923.6076202,0
+MSM.US,D,20160909,000000,53.3301,53.4772,52.6172,52.624,640635.82585013,0
+MSM.US,D,20160912,000000,52.4406,53.2154,52.2494,53.082,693755.32184541,0
+MSM.US,D,20160913,000000,52.8624,53.5939,52.675,52.7319,542639.10990683,0
+MSM.US,D,20160914,000000,52.8055,53.5999,52.8055,53.0898,720905.98892871,0
+MSM.US,D,20160915,000000,52.9781,53.4841,52.8692,53.4772,433299.19481102,0
+MSM.US,D,20160916,000000,53.2928,53.5028,52.0308,52.1543,1041857.1386996,0
+MSM.US,D,20160919,000000,52.4181,53.1831,52.0013,52.4485,652968.13891651,0
+MSM.US,D,20160920,000000,52.829,52.9781,51.5943,51.6022,760258.44682996,0
+MSM.US,D,20160921,000000,51.6885,52.0837,51.4992,52.071,378143.34779924,0
+MSM.US,D,20160922,000000,52.526,53.339,52.3543,53.2223,940129.32192043,0
+MSM.US,D,20160923,000000,52.878,53.2154,52.4995,52.526,733969.4305273,0
+MSM.US,D,20160926,000000,52.2288,52.5867,52.071,52.1102,521180.4365011,0
+MSM.US,D,20160927,000000,51.8778,52.3543,51.86,52.2004,535001.51896362,0
+MSM.US,D,20160928,000000,52.3671,52.726,52.065,52.6348,681415.87084357,0
+MSM.US,D,20160929,000000,52.6436,53.0457,52.3239,52.7917,753695.62502616,0
+MSM.US,D,20160930,000000,53.0261,53.8558,52.9575,53.5577,503824.03657528,0
+MSM.US,D,20161003,000000,53.4184,53.9891,53.2223,53.6067,449467.63833512,0
+MSM.US,D,20161004,000000,53.6528,53.8724,52.8928,53.1487,517179.11382271,0
+MSM.US,D,20161005,000000,53.4772,54.1981,53.339,54.0607,521216.1261784,0
+MSM.US,D,20161006,000000,53.7901,54.6579,53.44,54.6521,478798.43484921,0
+MSM.US,D,20161007,000000,54.4413,54.5188,54.0175,54.3863,727216.94358125,0
+MSM.US,D,20161010,000000,54.6001,54.8403,54.501,54.711,626407.88106634,0
+MSM.US,D,20161011,000000,54.3451,54.7609,53.2154,53.4988,1034513.2228154,0
+MSM.US,D,20161012,000000,53.4841,53.893,53.2223,53.7312,412314.68426091,0
+MSM.US,D,20161013,000000,53.5655,53.7028,53.0526,53.4105,525128.73451607,0
+MSM.US,D,20161014,000000,53.5733,53.7616,53.134,53.1693,448026.79507708,0
+MSM.US,D,20161017,000000,53.0722,53.3076,52.9712,53.0526,534173.51845015,0
+MSM.US,D,20161018,000000,53.2379,53.3507,51.7826,51.8278,1300257.5403213,0
+MSM.US,D,20161019,000000,51.9209,52.6888,51.6758,52.3613,662330.05112608,0
+MSM.US,D,20161020,000000,52.3083,52.8928,52.2269,52.5191,615328.78552589,0
+MSM.US,D,20161021,000000,52.1945,52.5643,51.8434,52.1405,349990.31063621,0
+MSM.US,D,20161024,000000,52.7182,52.7417,51.9523,52.2366,479130.85870068,0
+MSM.US,D,20161025,000000,52.2082,52.2955,51.0392,51.4208,977201.71929444,0
+MSM.US,D,20161026,000000,51.2874,52.2426,51.0765,52.0386,1178034.6714236,0
+MSM.US,D,20161027,000000,52.1102,52.2366,51.1335,51.2727,980336.29266686,0
+MSM.US,D,20161028,000000,51.3825,52.2818,51.1265,52.1945,757980.42571286,0
+MSM.US,D,20161031,000000,52.3465,53.44,52.1405,53.1144,1134595.2356184,0
+MSM.US,D,20161101,000000,53.7763,54.9404,52.9712,53.1281,2031857.1762755,0
+MSM.US,D,20161102,000000,52.7535,53.49,52.4181,52.4554,923885.42022145,0
+MSM.US,D,20161103,000000,52.5721,52.8849,52.1102,52.3965,665546.20090376,0
+MSM.US,D,20161104,000000,52.3318,54.2265,52.3318,53.6283,1330590.7069151,0
+MSM.US,D,20161107,000000,54.149,55.2209,53.8332,55.1856,999560.79227331,0
+MSM.US,D,20161108,000000,55.0375,56.1408,54.7246,55.5337,656991.89510635,0
+MSM.US,D,20161109,000000,55.0257,59.0877,55.0257,58.7151,1360977.9178774,0
+MSM.US,D,20161110,000000,58.9984,61.2255,58.663,60.9363,2271711.1821595,0
+MSM.US,D,20161111,000000,60.896,61.2452,60.2331,60.5861,2011542.6119537,0
+MSM.US,D,20161114,000000,60.8431,61.356,60.5635,61.3491,2972618.7153369,0
+MSM.US,D,20161115,000000,61.253,61.511,60.4969,60.9755,1260044.4513445,0
+MSM.US,D,20161116,000000,60.9206,61.5237,60.7097,61.2383,1298297.6671847,0
+MSM.US,D,20161117,000000,61.1873,61.9738,61.1609,61.8247,1715017.4773301,0
+MSM.US,D,20161118,000000,61.9925,62.1248,61.5697,61.8316,744631.46669583,0
+MSM.US,D,20161121,000000,63.1869,63.8283,62.2073,63.6753,1658854.1617133,0
+MSM.US,D,20161122,000000,63.8665,64.2539,63.6517,63.8214,1119195.6497139,0
+MSM.US,D,20161123,000000,63.9224,65.0021,63.5204,64.958,2171372.20368,0
+MSM.US,D,20161125,000000,64.8923,65.5366,64.8335,65.4865,330995.24466957,0
+MSM.US,D,20161128,000000,65.3698,65.8533,64.7756,64.8551,1274860.7659513,0
+MSM.US,D,20161129,000000,64.6637,65.4199,64.6637,65.1551,1132013.3423917,0
+MSM.US,D,20161130,000000,65.6032,66.0279,65.0021,65.5444,979995.71117486,0
+MSM.US,D,20161201,000000,66.0279,66.1898,65.5758,65.9347,1059861.0513423,0
+MSM.US,D,20161202,000000,66.0074,66.7791,65.9005,66.6683,724955.2377452,0
+MSM.US,D,20161205,000000,66.938,68.0089,66.633,66.7703,1278407.3001703,0
+MSM.US,D,20161206,000000,66.5594,67.495,66.177,67.4813,928953.35439871,0
+MSM.US,D,20161207,000000,67.4597,68.6688,67.3528,68.1109,973363.54942658,0
+MSM.US,D,20161208,000000,68.105,68.6267,67.5558,68.4286,600425.7959885,0
+MSM.US,D,20161209,000000,68.7719,68.7925,68.3021,68.5531,455648.07073924,0
+MSM.US,D,20161212,000000,68.5443,68.7631,67.8039,68.2452,510553.07030482,0
+MSM.US,D,20161213,000000,68.3335,68.7385,67.3351,67.8353,756769.01609462,0
+MSM.US,D,20161214,000000,67.8274,68.1275,66.9782,67.0547,588073.08882081,0
+MSM.US,D,20161215,000000,67.1293,67.7961,66.786,67.5195,548622.73923323,0
+MSM.US,D,20161216,000000,67.5283,68.0089,67.241,67.6715,1926996.8255341,0
+MSM.US,D,20161219,000000,67.2048,68.0324,67.2048,68.0167,440207.69663215,0
+MSM.US,D,20161220,000000,68.2756,69.0376,68.1648,68.8111,393670.39683692,0
+MSM.US,D,20161221,000000,68.918,69.272,68.6492,68.7091,342254.82800668,0
+MSM.US,D,20161222,000000,68.7218,69.0748,68.3561,68.8542,631010.82973359,0
+MSM.US,D,20161223,000000,68.7719,69.068,68.4658,68.7503,687957.27884099,0
+MSM.US,D,20161227,000000,69.0612,69.5436,68.3178,69.4986,275160.27408394,0
+MSM.US,D,20161228,000000,69.6996,69.7711,68.457,68.663,359482.7450942,0
+MSM.US,D,20161229,000000,68.7875,69.2053,68.002,68.4816,361442.61823076,0
+MSM.US,D,20161230,000000,68.7002,68.7002,67.7333,67.7804,412959.13786253,0
+MSM.US,D,20170103,000000,68.055,68.918,67.0949,67.8039,1190585.201374,0
+MSM.US,D,20170104,000000,67.9589,69.0298,67.8353,68.5531,641847.23546836,0
+MSM.US,D,20170105,000000,68.5031,68.9435,67.2459,67.6206,891183.47875967,0
+MSM.US,D,20170106,000000,67.6666,68.4326,67.0252,67.8284,479595.84421071,0
+MSM.US,D,20170109,000000,67.8284,68.0658,66.7654,67.0302,597118.89245995,0
+MSM.US,D,20170110,000000,67.0861,67.9539,66.8242,67.9539,1005348.6382271,0
+MSM.US,D,20170111,000000,69.4211,74.3391,69.4211,73.3133,2648467.7310692,0
+MSM.US,D,20170112,000000,73.637,74.2735,72.1394,73.4545,2077886.662948,0
+MSM.US,D,20170113,000000,73.3575,73.5732,72.4199,72.8643,952486.10790839,0
+MSM.US,D,20170117,000000,73.4545,73.4545,72.5318,73.0044,859443.11917498,0
+MSM.US,D,20170118,000000,73.1947,74.8697,72.8191,74.2969,1220990.7670275,0
+MSM.US,D,20170119,000000,74.4735,74.8618,73.533,73.7664,906517.80353991,0
+MSM.US,D,20170120,000000,73.9282,74.6961,73.3732,74.2823,871508.26951411,0
+MSM.US,D,20170123,000000,73.7439,74.4,73.6164,74.3636,830133.73646727,0
+MSM.US,D,20170124,000000,74.3245,75.3649,74.0793,75.3287,511864.4110195,0
+MSM.US,D,20170125,000000,75.3207,76.2818,75.2825,75.9053,502275.10458025,0
+MSM.US,D,20170126,000000,76.3593,76.8594,75.7543,76.3976,539907.32003542,0
+MSM.US,D,20170127,000000,76.3976,76.3976,75.5317,76.2544,463550.78499957,0
+MSM.US,D,20170130,000000,75.5395,76.5819,75.2825,76.275,1285567.6691427,0
+MSM.US,D,20170131,000000,76.275,76.7918,74.8412,75.3207,1442332.027441,0
+MSM.US,D,20170201,000000,75.5944,75.8072,74.4666,75.0404,782333.02209546,0
+MSM.US,D,20170202,000000,74.6176,75.0629,74.0312,74.8334,696226.06721996,0
+MSM.US,D,20170203,000000,74.9462,75.8788,74.4813,75.8072,605833.2919527,0
+MSM.US,D,20170206,000000,75.4787,76.8908,75.3287,76.428,816182.13175633,0
+MSM.US,D,20170207,000000,76.3976,76.6996,76.1681,76.2672,494038.94676339,0
+MSM.US,D,20170208,000000,76.2818,76.2818,75.5247,76.123,412406.45771684,0
+MSM.US,D,20170209,000000,76.1525,76.8594,76.1525,76.7359,445434.7047997,0
+MSM.US,D,20170210,000000,76.9929,77.2458,76.683,76.9929,274953.27395556,0
+MSM.US,D,20170213,000000,77.1773,77.391,76.8594,76.9154,371783.44730354,0
+MSM.US,D,20170214,000000,76.884,77.2998,76.4436,77.1017,457737.44641916,0
+MSM.US,D,20170215,000000,77.1017,77.2086,76.7751,76.9075,376748.39126916,0
+MSM.US,D,20170216,000000,76.9369,77.1066,76.375,77.1066,279870.29178309,0
+MSM.US,D,20170217,000000,77.0232,77.138,76.6192,77.084,511014.99669965,0
+MSM.US,D,20170221,000000,77.138,77.9118,77.0596,77.7941,327475.22278226,0
+MSM.US,D,20170222,000000,77.5763,77.7872,77.2772,77.4616,508297.48269916,0
+MSM.US,D,20170223,000000,77.9343,77.9343,75.3512,75.6091,1097561.5870368,0
+MSM.US,D,20170224,000000,74.8756,75.3885,73.329,75.2825,580381.45350911,0
+MSM.US,D,20170227,000000,75.4346,75.6719,74.9148,75.0943,938463.12384283,0
+MSM.US,D,20170228,000000,74.8903,75.3581,73.9508,74.1587,960079.85153377,0
+MSM.US,D,20170301,000000,74.9069,76.5663,74.8462,76.4192,792349.5849573,0
+MSM.US,D,20170302,000000,76.2152,76.2152,75.7474,75.9289,636087.94125644,0
+MSM.US,D,20170303,000000,75.969,77.0929,75.7719,76.9154,446167.87274204,0
+MSM.US,D,20170306,000000,76.6682,77.6352,76.4506,77.4342,487681.08567782,0
+MSM.US,D,20170307,000000,77.0596,77.3155,76.2152,76.2368,504064.68697082,0
+MSM.US,D,20170308,000000,76.4594,77.0085,75.7856,76.2298,441502.72206578,0
+MSM.US,D,20170309,000000,76.3231,76.5359,74.4,74.7118,554737.91051313,0
+MSM.US,D,20170310,000000,75.2904,75.6396,74.5862,75.261,602124.62462821,0
+MSM.US,D,20170313,000000,75.2531,75.8612,75.2531,75.815,279338.00573872,0
+MSM.US,D,20170314,000000,75.4198,75.5317,74.2283,74.4813,540220.36949064,0
+MSM.US,D,20170315,000000,75.0266,75.5473,74.2224,75.4718,1416851.6372556,0
+MSM.US,D,20170316,000000,75.4787,75.7239,74.6961,74.7049,713200.07774609,0
+MSM.US,D,20170317,000000,74.8334,75.5013,74.5284,75.2384,839529.29894401,0
+MSM.US,D,20170320,000000,75.2825,75.3806,74.65,75.2148,398160.15824186,0
+MSM.US,D,20170321,000000,75.4473,76.0122,73.9596,74.2372,531556.95525118,0
+MSM.US,D,20170322,000000,74.2577,74.7491,73.8164,74.4441,419144.66879196,0
+MSM.US,D,20170323,000000,74.4971,74.7854,73.995,74.0851,1252788.2300959,0
+MSM.US,D,20170324,000000,74.2891,74.7118,73.7439,74.0312,416697.37663393,0
+MSM.US,D,20170327,000000,72.9956,73.329,72.0885,73.0917,532857.07921014,0
+MSM.US,D,20170328,000000,73.0555,74.1675,72.7446,73.9812,432711.84469309,0
+MSM.US,D,20170329,000000,74.3245,75.8308,73.6086,75.5013,1635964.8421001,0
+MSM.US,D,20170330,000000,75.2904,75.7395,74.5862,75.5395,635446.54677002,0
+MSM.US,D,20170331,000000,75.3287,76.1289,75.1708,75.7543,422764.62177573,0
+MSM.US,D,20170403,000000,75.7856,76.3515,75.0805,75.8915,803057.50785378,0
+MSM.US,D,20170404,000000,75.7984,76.2152,75.4787,75.9455,527605.59812101,0
+MSM.US,D,20170405,000000,76.2456,77.1017,75.563,75.6846,1007726.5904406,0
+MSM.US,D,20170406,000000,75.5013,76.123,70.6685,71.0205,2829456.2029118,0
+MSM.US,D,20170407,000000,70.8137,71.5374,70.1291,70.4311,1761931.0482947,0
+MSM.US,D,20170410,000000,70.4812,71.0039,69.478,69.5377,933170.85455107,0
+MSM.US,D,20170411,000000,69.2946,69.5897,67.8206,69.2661,1153397.5773276,0
+MSM.US,D,20170412,000000,68.6404,68.8376,66.987,67.2577,1320131.5920547,0
+MSM.US,D,20170413,000000,67.2577,67.5539,66.1035,66.1123,1238552.1276716,0
+MSM.US,D,20170417,000000,66.2309,66.5585,65.9347,66.2535,820096.77950412,0
+MSM.US,D,20170418,000000,65.0021,65.6307,63.0575,63.7037,2038270.1014348,0
+MSM.US,D,20170419,000000,65.163,66.5585,64.6893,65.5327,2098201.2272699,0
+MSM.US,D,20170420,000000,65.8072,66.5251,65.4739,65.6592,1020857.3325736,0
+MSM.US,D,20170421,000000,65.9269,66.6036,65.1796,66.3564,796029.70053995,0
+MSM.US,D,20170424,000000,67.5039,67.7775,67.0596,67.4734,1331769.4859713,0
+MSM.US,D,20170425,000000,67.9275,68.8023,67.7715,68.1344,1334640.9754367,0
+MSM.US,D,20170426,000000,68.0756,68.5051,67.9873,68.1403,1214087.3637317,0
+MSM.US,D,20170427,000000,68.4512,68.4512,67.6813,67.8951,804228.12926938,0
+MSM.US,D,20170428,000000,68.0844,68.0844,66.2947,66.3359,873685.33982969,0
+MSM.US,D,20170501,000000,66.7634,66.7634,65.211,65.8965,894323.15065742,0
+MSM.US,D,20170502,000000,65.6445,66.1996,65.5866,66.1996,607187.46028014,0
+MSM.US,D,20170503,000000,66.0152,66.429,65.6671,66.2878,485308.23198959,0
+MSM.US,D,20170504,000000,67.0018,67.2822,65.8308,66.2398,629477.19331455,0
+MSM.US,D,20170505,000000,66.4917,67.0292,65.7848,66.38,466316.22513815,0
+MSM.US,D,20170508,000000,66.429,66.429,65.4679,65.9848,569414.52552589,0
+MSM.US,D,20170509,000000,66.0819,66.4378,65.8602,66.3633,468192.48245931,0
+MSM.US,D,20170510,000000,66.5251,67.2106,66.075,66.9654,661449.02594918,0
+MSM.US,D,20170511,000000,66.6506,66.7536,65.2395,65.6671,703561.82546368,0
+MSM.US,D,20170512,000000,65.4287,65.5141,64.8413,65.0815,363943.95475729,0
+MSM.US,D,20170515,000000,65.3159,65.6533,64.9736,65.5395,524654.57166044,0
+MSM.US,D,20170516,000000,65.8308,65.8308,63.994,64.095,1107929.9481464,0
+MSM.US,D,20170517,000000,63.2732,63.5184,60.8902,60.9029,1749076.6462346,0
+MSM.US,D,20170518,000000,60.694,62.3543,60.4459,62.0591,1247132.9458007,0
+MSM.US,D,20170519,000000,62.4886,64.0225,62.067,63.3909,1365638.9897334,0
+MSM.US,D,20170522,000000,63.5792,64.0813,63.3174,63.8459,436823.29551859,0
+MSM.US,D,20170523,000000,63.9185,64.1696,63.0015,63.5105,438957.53822142,0
+MSM.US,D,20170524,000000,63.5105,63.689,62.9545,63.2389,498218.71782831,0
+MSM.US,D,20170525,000000,63.3909,63.6017,62.928,62.9545,311239.47872381,0
+MSM.US,D,20170526,000000,62.9466,63.4233,62.5691,63.334,246356.66508889,0
+MSM.US,D,20170530,000000,63.0525,63.6361,62.1797,62.1797,426139.84554369,0
+MSM.US,D,20170531,000000,62.1248,62.4779,61.0314,62.1935,463682.32695307,0
+MSM.US,D,20170601,000000,62.4131,63.5625,61.9993,63.1987,458499.16610335,0
+MSM.US,D,20170602,000000,64.2381,65.1856,63.2301,63.8743,672957.41732235,0
+MSM.US,D,20170605,000000,63.7704,64.0146,63.2301,63.7704,405736.56688112,0
+MSM.US,D,20170606,000000,63.1761,63.1859,61.251,61.354,956255.95753683,0
+MSM.US,D,20170607,000000,61.4511,61.7767,60.7715,60.8676,631098.52436925,0
+MSM.US,D,20170608,000000,60.8676,62.4965,60.438,62.2896,575894.75121937,0
+MSM.US,D,20170609,000000,62.5475,63.1182,61.9915,62.266,635557.6946222,0
+MSM.US,D,20170612,000000,62.067,63.081,61.6374,61.9855,531251.04373143,0
+MSM.US,D,20170613,000000,62.2513,62.3455,61.5991,61.9493,427931.46734439,0
+MSM.US,D,20170614,000000,61.917,62.1386,61.1775,62.0591,528433.59863449,0
+MSM.US,D,20170615,000000,61.7561,62.5769,61.66,61.9571,341561.4285619,0
+MSM.US,D,20170616,000000,62.0297,63.3104,62.0297,63.2447,685497.75022217,0
+MSM.US,D,20170619,000000,63.7782,64.0225,63.3576,63.7037,642676.2556869,0
+MSM.US,D,20170620,000000,63.2389,63.3722,62.1876,62.2347,675866.63587522,0
+MSM.US,D,20170621,000000,62.3102,62.7182,61.5629,61.7473,382590.2815914,0
+MSM.US,D,20170622,000000,61.8003,62.8015,61.5707,62.5406,403748.14200272,0
+MSM.US,D,20170623,000000,62.5406,63.2536,62.2896,62.7789,798685.01253143,0
+MSM.US,D,20170626,000000,62.7917,63.1987,62.1307,63.0575,1159945.1035554,0
+MSM.US,D,20170627,000000,63.2889,63.2889,62.2219,62.4965,400142.46488987,0
+MSM.US,D,20170628,000000,62.9348,63.6017,62.7182,63.4301,378360.54497826,0
+MSM.US,D,20170629,000000,63.6596,63.7086,62.4965,62.9044,411113.47169334,0
+MSM.US,D,20170630,000000,63.1506,64.0607,62.9839,63.689,464476.67719936,0
+MSM.US,D,20170703,000000,64.2068,65.5327,63.7037,65.1718,292550.32427692,0
+MSM.US,D,20170705,000000,64.962,65.5043,64.601,65.3159,508669.67504819,0
+MSM.US,D,20170706,000000,65.5866,66.3633,65.1718,65.3336,1262752.7879993,0
+MSM.US,D,20170707,000000,65.4228,66.1348,65.0727,65.972,487811.60792625,0
+MSM.US,D,20170710,000000,65.8681,66.0152,64.856,65.3934,736130.18556184,0
+MSM.US,D,20170711,000000,65.0021,65.2012,63.7037,64.4893,1741049.5279562,0
+MSM.US,D,20170712,000000,59.1916,61.1265,52.6564,55.4072,9534699.1935591,0
+MSM.US,D,20170713,000000,55.2131,56.0505,53.3615,53.486,3709510.6205828,0
+MSM.US,D,20170714,000000,53.6233,55.0433,53.5989,54.9188,1969793.8471477,0
+MSM.US,D,20170717,000000,54.8187,55.7965,54.6511,55.4033,1437320.1770423,0
+MSM.US,D,20170718,000000,55.2915,55.6181,54.5226,54.9384,1401852.795442,0
+MSM.US,D,20170719,000000,55.1797,55.1797,53.339,53.5086,2515780.6487857,0
+MSM.US,D,20170720,000000,53.8744,53.9871,52.9869,53.1742,1947473.5229614,0
+MSM.US,D,20170721,000000,53.0114,53.0673,52.2553,52.7859,966229.6927859,0
+MSM.US,D,20170724,000000,52.7859,53.4429,52.7859,53.0614,679950.55466394,0
+MSM.US,D,20170725,000000,53.4272,54.1578,52.4808,53.9332,1769885.7675133,0
+MSM.US,D,20170726,000000,54.0157,54.3294,53.5959,54.0382,1113981.8977123,0
+MSM.US,D,20170727,000000,54.2402,54.2402,53.2115,53.8744,1490995.4122985,0
+MSM.US,D,20170728,000000,53.897,54.0892,53.4635,53.9048,578449.11240932,0
+MSM.US,D,20170731,000000,54.0293,54.0293,52.8457,53.0918,805030.63715621,0
+MSM.US,D,20170801,000000,53.2409,53.2742,52.4416,52.9065,799167.33302757,0
+MSM.US,D,20170802,000000,52.7397,52.8898,51.6894,52.5475,966530.50578033,0
+MSM.US,D,20170803,000000,52.5171,52.7113,52.1121,52.5554,665533.96444297,0
+MSM.US,D,20170804,000000,51.9827,53.1575,51.9827,52.8986,895651.82635821,0
+MSM.US,D,20170807,000000,53.0183,53.0183,52.272,52.4201,574500.81439435,0
+MSM.US,D,20170808,000000,52.9447,52.9447,51.8983,52.2808,699531.95104345,0
+MSM.US,D,20170809,000000,52.2043,52.8163,51.7777,52.6662,995786.8638246,0
+MSM.US,D,20170810,000000,52.4808,52.6594,51.816,51.8238,693500.39557895,0
+MSM.US,D,20170811,000000,51.0186,52.4348,51.0186,51.9885,413699.44374033,0
+MSM.US,D,20170814,000000,52.4504,52.8319,52.4063,52.5554,395988.1864516,0
+MSM.US,D,20170815,000000,52.8241,52.8241,52.1837,52.1837,417014.50490941,0
+MSM.US,D,20170816,000000,52.323,52.5113,51.4649,51.8316,651798.53720599,0
+MSM.US,D,20170817,000000,51.7855,51.9121,50.5646,50.5784,518157.01098085,0
+MSM.US,D,20170818,000000,50.5048,50.6529,49.8693,50.1596,973769.39204279,0
+MSM.US,D,20170821,000000,50.1381,50.1381,48.774,48.9239,1329081.5434176,0
+MSM.US,D,20170822,000000,49.125,50.3411,48.8435,50.0861,1172189.7219861,0
+MSM.US,D,20170823,000000,49.781,50.1527,49.5369,49.9527,552700.53979156,0
+MSM.US,D,20170824,000000,50.1832,50.1832,49.7585,49.9595,444958.50253394,0
+MSM.US,D,20170825,000000,50.192,50.698,49.8791,50.2861,918563.57948278,0
+MSM.US,D,20170828,000000,50.4292,50.6607,49.7654,49.9978,1031669.2653867,0
+MSM.US,D,20170829,000000,49.7742,50.1763,49.327,49.4917,572220.75386711,0
+MSM.US,D,20170830,000000,49.4064,50.5263,49.2957,50.1194,731983.04505903,0
+MSM.US,D,20170831,000000,50.4528,51.4434,50.0664,51.3531,1005745.3034977,0
+MSM.US,D,20170901,000000,51.5345,51.6963,51.1227,51.561,499230.26525363,0
+MSM.US,D,20170905,000000,51.5198,51.8836,51.407,51.816,667421.43851986,0
+MSM.US,D,20170906,000000,52.0856,52.928,51.7051,51.7355,648085.79106123,0
+MSM.US,D,20170907,000000,51.8836,51.8836,50.647,51.3031,397791.02500802,0
+MSM.US,D,20170908,000000,51.205,52.1121,50.8981,51.9121,581954.85842571,0
+MSM.US,D,20170911,000000,52.1906,52.5289,52.1906,52.2808,426278.52543265,0
+MSM.US,D,20170912,000000,52.524,53.1869,52.4132,53.0673,407332.40530917,0
+MSM.US,D,20170913,000000,53.0183,53.4508,52.8457,53.3517,364962.64011807,0
+MSM.US,D,20170914,000000,53.339,54.0539,53.133,53.7489,566868.32197647,0
+MSM.US,D,20170915,000000,53.843,53.948,53.4429,53.6812,699752.20733767,0
+MSM.US,D,20170918,000000,53.741,54.2549,53.7254,53.9951,385501.53955441,0
+MSM.US,D,20170919,000000,54.0293,54.352,53.8087,54.2019,638431.22349777,0
+MSM.US,D,20170920,000000,54.3451,54.9472,54.2549,54.6717,592750.47595785,0
+MSM.US,D,20170921,000000,54.7158,55.3494,54.4029,54.9718,596897.61646066,0
+MSM.US,D,20170922,000000,54.9855,55.2091,54.7717,55.0247,484846.30559476,0
+MSM.US,D,20170925,000000,54.8767,55.7612,54.808,55.4631,1011430.1592398,0
+MSM.US,D,20170926,000000,55.6798,56.4781,55.5229,56.2898,567593.33227829,0
+MSM.US,D,20170927,000000,56.3261,56.5212,55.3954,56.176,690651.33962497,0
+MSM.US,D,20170928,000000,56.127,56.431,55.4847,55.8515,539616.70409166,0
+MSM.US,D,20170929,000000,55.7838,56.9223,55.723,56.3418,804527.92255874,0
+MSM.US,D,20171002,000000,56.1594,56.5281,55.6563,56.3878,607314.92341338,0
+MSM.US,D,20171003,000000,56.634,56.8409,56.383,56.5281,595744.33003119,0
+MSM.US,D,20171004,000000,56.536,56.8488,55.4474,55.6033,747114.44853117,0
+MSM.US,D,20171005,000000,55.776,56.6565,55.7386,56.6174,630831.361642,0
+MSM.US,D,20171006,000000,56.3094,57.2068,56.0211,56.7144,741902.73593961,0
+MSM.US,D,20171009,000000,57.0723,57.1391,56.383,56.4467,463420.26275114,0
+MSM.US,D,20171010,000000,56.8046,56.8763,55.7466,56.0731,623067.32727062,0
+MSM.US,D,20171011,000000,55.1865,55.566,54.0607,55.4994,819033.22712044,0
+MSM.US,D,20171012,000000,55.417,56.6929,55.417,56.4467,654173.43030435,0
+MSM.US,D,20171013,000000,56.7076,57.6991,56.6174,56.8635,908953.87894222,0
+MSM.US,D,20171016,000000,56.8871,56.9322,56.2231,56.3418,626615.90089977,0
+MSM.US,D,20171017,000000,56.634,59.072,56.634,58.8484,1729375.9443623,0
+MSM.US,D,20171018,000000,58.8994,59.5859,58.5552,58.6993,783121.25411136,0
+MSM.US,D,20171019,000000,58.6376,58.9297,58.2737,58.4346,576010.99759688,0
+MSM.US,D,20171020,000000,58.7572,59.4426,58.6993,59.3465,536507.62334587,0
+MSM.US,D,20171023,000000,59.3465,59.9811,58.9229,59.7781,812212.41993498,0
+MSM.US,D,20171024,000000,59.832,60.5018,57.6226,57.7942,1136443.9609028,0
+MSM.US,D,20171025,000000,57.3548,58.2296,56.4085,57.1694,674802.06378647,0
+MSM.US,D,20171026,000000,57.3185,58.6238,57.1694,58.5405,617719.9939053,0
+MSM.US,D,20171027,000000,58.4444,58.5473,57.1107,58.5473,707947.5769519,0
+MSM.US,D,20171030,000000,58.4914,59.7261,57.9903,59.274,1307100.7810183,0
+MSM.US,D,20171031,000000,62.3504,63.3752,60.3675,61.8081,1289562.8735907,0
+MSM.US,D,20171101,000000,62.6279,62.879,59.8536,60.2429,1064723.0050963,0
+MSM.US,D,20171102,000000,60.3891,61.917,60.3469,61.3815,1214450.3787352,0
+MSM.US,D,20171103,000000,61.3393,61.917,60.8696,61.1069,372307.57570739,0
+MSM.US,D,20171106,000000,61.1157,61.8081,60.8696,61.0706,359860.03596856,0
+MSM.US,D,20171107,000000,61.1805,61.1961,60.7411,60.9196,444215.13754094,0
+MSM.US,D,20171108,000000,60.7647,61.3246,60.5087,60.7333,363025.20049296,0
+MSM.US,D,20171109,000000,60.2616,60.7333,59.0857,59.6232,799299.89468613,0
+MSM.US,D,20171110,000000,59.6996,60.9735,59.2348,59.9419,720007.6287657,0
+MSM.US,D,20171113,000000,59.6977,59.7291,58.9425,59.426,670824.1943246,0
+MSM.US,D,20171114,000000,59.0965,60.0046,59.0965,59.9497,654406.94276443,0
+MSM.US,D,20171115,000000,59.9419,60.4684,58.9641,59.2378,1093386.9144972,0
+MSM.US,D,20171116,000000,59.3897,60.7205,59.3583,60.489,585869.5061735,0
+MSM.US,D,20171117,000000,60.3763,60.9853,60.0272,60.7156,377969.99793805,0
+MSM.US,D,20171120,000000,60.8352,61.0764,60.4842,61.0372,483124.02373854,0
+MSM.US,D,20171121,000000,61.2049,61.8316,61.054,61.6541,666974.80770101,0
+MSM.US,D,20171122,000000,61.9973,62.3906,61.0618,61.1226,334759.99577269,0
+MSM.US,D,20171124,000000,61.2334,61.2334,60.7205,61.1059,140490.88515243,0
+MSM.US,D,20171127,000000,61.1059,62.0287,60.7725,61.706,517002.70484632,0
+MSM.US,D,20171128,000000,61.8179,63.0555,61.4079,62.9378,339117.19551906,0
+MSM.US,D,20171129,000000,62.8319,65.1198,62.8319,64.8785,834242.12817758,0
+MSM.US,D,20171130,000000,64.7874,67.7784,64.7158,67.5558,1576846.4212025,0
+MSM.US,D,20171201,000000,67.2694,67.9785,65.163,67.7784,1162202.7305712,0
+MSM.US,D,20171204,000000,68.7346,72.2601,68.3972,69.6339,1402902.0719548,0
+MSM.US,D,20171205,000000,70.5939,70.6469,67.5029,67.5617,601865.61954148,0
+MSM.US,D,20171206,000000,67.4518,67.5361,66.9478,67.0988,406085.30601364,0
+MSM.US,D,20171207,000000,67.2528,67.7784,67.0331,67.5117,452378.89629813,0
+MSM.US,D,20171208,000000,67.8432,68.0677,67.1293,67.8775,373511.84739016,0
+MSM.US,D,20171211,000000,67.7725,67.9501,67.4656,67.6745,410322.18056225,0
+MSM.US,D,20171212,000000,67.7539,67.9922,67.0252,67.242,355185.70794672,0
+MSM.US,D,20171213,000000,67.494,67.5117,66.7997,67.0302,538018.82625347,0
+MSM.US,D,20171214,000000,67.1733,67.4302,66.5291,66.7458,395839.30951199,0
+MSM.US,D,20171215,000000,67.7127,69.5966,67.6048,68.7787,1377424.7408845,0
+MSM.US,D,20171218,000000,69.4828,69.9418,68.865,69.6123,430479.71030395,0
+MSM.US,D,20171219,000000,69.6878,69.8055,68.9131,69.0572,424728.57373255,0
+MSM.US,D,20171220,000000,69.3877,70.0183,68.9278,69.6936,346027.73675032,0
+MSM.US,D,20171221,000000,70.0017,71.0255,69.4544,70.7685,297012.55364508,0
+MSM.US,D,20171222,000000,70.9843,70.9843,69.8212,70.7969,235655.88012787,0
+MSM.US,D,20171226,000000,70.8793,71.7129,70.8038,71.6443,244090.88043258,0
+MSM.US,D,20171227,000000,71.7129,71.9168,70.9931,71.7708,306744.61879355,0
+MSM.US,D,20171228,000000,71.907,73.0986,70.2634,72.9486,751353.3624899,0
+MSM.US,D,20171229,000000,73.0986,73.4634,72.3131,72.5004,350297.24186103,0
+MSM.US,D,20180102,000000,72.822,73.435,71.2177,72.8956,615448.0910186,0
+MSM.US,D,20180103,000000,73.2271,74.6441,72.8299,74.45,724443.34580214,0
+MSM.US,D,20180104,000000,70.4968,74.3352,69.4672,73.8783,1133534.7423499,0
+MSM.US,D,20180105,000000,74.4578,74.8756,72.6131,73.0907,792961.40799681,0
+MSM.US,D,20180108,000000,73.0172,74.194,72.6131,73.791,776435.0479946,0
+MSM.US,D,20180109,000000,74.4637,74.9589,73.0613,73.2781,1284165.5746771,0
+MSM.US,D,20180110,000000,68.8023,72.1983,68.3659,69.4015,3393609.050298,0
+MSM.US,D,20180111,000000,69.7152,72.6181,69.6054,71.3667,2063782.1024772,0
+MSM.US,D,20180112,000000,71.8277,72.6701,71.1696,71.502,915794.06052393,0
+MSM.US,D,20180116,000000,71.5618,71.8796,69.6682,70.5194,1295561.7984931,0
+MSM.US,D,20180117,000000,70.4223,70.6498,68,68.461,1838027.5585387,0
+MSM.US,D,20180118,000000,68.5139,70.2566,68.4512,69.5544,1038465.5996506,0
+MSM.US,D,20180119,000000,69.7505,71.6021,69.7505,71.3059,1201468.5135418,0
+MSM.US,D,20180122,000000,71.0872,71.1696,70.1409,70.9342,1145193.0303677,0
+MSM.US,D,20180123,000000,70.7852,71.8943,70.6107,71.5492,1002538.3310656,0
+MSM.US,D,20180124,000000,72.3396,74.9746,72.2561,74.5069,2548568.2454731,0
+MSM.US,D,20180125,000000,74.6696,75.2678,73.182,74.7696,2261432.5550958,0
+MSM.US,D,20180126,000000,75.2148,75.2678,73.9998,74.4549,1192319.7196911,0
+MSM.US,D,20180129,000000,73.9547,74.4264,72.5572,72.6337,887771.54560933,0
+MSM.US,D,20180130,000000,71.758,72.0139,70.642,71.7894,1012145.992196,0
+MSM.US,D,20180131,000000,72.3238,72.7887,70.4832,70.846,785533.87629716,0
+MSM.US,D,20180201,000000,70.5606,71.1108,69.47,70.5685,822179.01724859,0
+MSM.US,D,20180202,000000,70.0908,70.4832,68.6434,68.9533,896686.82700005,0
+MSM.US,D,20180205,000000,68.106,70.0604,67.4372,67.6156,1212221.3034612,0
+MSM.US,D,20180206,000000,66.2859,69.2073,65.5317,68.3776,968256.86645681,0
+MSM.US,D,20180207,000000,68.0148,69.3739,68.0148,68.7101,722640.50724572,0
+MSM.US,D,20180208,000000,68.9278,69.3347,66.9145,66.9351,1625094.7860983,0
+MSM.US,D,20180209,000000,67.3087,68.0069,65.4189,67.3233,1429357.3001831,0
+MSM.US,D,20180212,000000,67.7293,68.054,66.2819,66.7556,888820.82212209,0
+MSM.US,D,20180213,000000,66.3545,67.0262,65.9259,66.885,610166.0187775,0
+MSM.US,D,20180214,000000,66.4006,66.9281,65.9406,66.8458,1051549.4353506,0
+MSM.US,D,20180215,000000,67.4038,67.7617,65.8435,67.4284,893166.80511274,0
+MSM.US,D,20180216,000000,67.3665,68.2246,66.8086,66.9507,509314.12864981,0
+MSM.US,D,20180220,000000,66.633,67.1331,66.633,66.633,565159.29628611,0
+MSM.US,D,20180221,000000,66.8164,67.7794,66.8016,66.8086,535168.75059442,0
+MSM.US,D,20180222,000000,67.2675,67.4578,66.0907,66.227,720051.47608353,0
+MSM.US,D,20180223,000000,66.7163,67.1165,66.0838,67.0262,388595.32472419,0
+MSM.US,D,20180226,000000,67.3361,68.0226,66.5359,67.8108,722887.27587166,0
+MSM.US,D,20180227,000000,67.8736,68.4472,66.9281,67.1037,586543.53122203,0
+MSM.US,D,20180228,000000,67.343,67.6627,66.0014,66.0162,505010.97327193,0
+MSM.US,D,20180301,000000,66.0623,66.633,64.7177,65.2934,617959.62459578,0
+MSM.US,D,20180302,000000,64.7177,65.8612,64.0244,65.5866,646765.27300095,0
+MSM.US,D,20180305,000000,65.3542,66.7321,65.0649,66.4152,508080.28552014,0
+MSM.US,D,20180306,000000,66.8016,68.5512,66.5732,68.2138,719554.87971647,0
+MSM.US,D,20180307,000000,67.6558,69.072,67.1547,68.9062,1047384.9598616,0
+MSM.US,D,20180308,000000,69.2916,69.5093,68.3393,69.1729,635887.05935847,0
+MSM.US,D,20180309,000000,69.5544,70.6842,69.4122,70.4832,591054.70643335,0
+MSM.US,D,20180312,000000,70.6881,71.5089,70.4155,70.4998,1274910.7314995,0
+MSM.US,D,20180313,000000,70.9735,71.3226,70.0369,70.7469,817297.68909837,0
+MSM.US,D,20180314,000000,71.3294,72.566,71.1216,71.9845,1194680.3369184,0
+MSM.US,D,20180315,000000,71.9168,72.8671,71.0117,71.1618,969184.79806673,0
+MSM.US,D,20180316,000000,70.7018,72.7112,69.4505,72.167,1933024.3021783,0
+MSM.US,D,20180319,000000,72.566,72.6495,69.8349,70.7793,871585.76709911,0
+MSM.US,D,20180320,000000,70.9224,72.0463,70.031,70.6185,765759.75566022,0
+MSM.US,D,20180321,000000,70.6881,71.2912,70.0762,70.5528,611543.64032145,0
+MSM.US,D,20180322,000000,69.9703,70.7793,68.9749,69.0347,660046.93148363,0
+MSM.US,D,20180323,000000,69.3445,69.6848,67.4578,67.5353,555732.12295234,0
+MSM.US,D,20180326,000000,68.409,69.2622,68.1825,69.0278,1074011.4985411,0
+MSM.US,D,20180327,000000,69.3917,69.4878,67.0262,67.4636,377351.03696307,0
+MSM.US,D,20180328,000000,67.7686,68.7415,67.2753,68.0148,569354.36292701,0
+MSM.US,D,20180329,000000,68.3021,69.4878,68.2334,69.2073,699069.00494356,0
+MSM.US,D,20180402,000000,68.9199,69.0935,65.8563,66.7722,754267.6795681,0
+MSM.US,D,20180403,000000,66.7556,68.054,66.4987,67.7882,1456860.7852192,0
+MSM.US,D,20180404,000000,67.041,68.8532,66.5898,68.6562,435042.89047363,0
+MSM.US,D,20180405,000000,69.2386,70.9979,68.9062,70.3645,874625.50790041,0
+MSM.US,D,20180406,000000,69.8418,70.9196,68.1903,69.425,1133455.2053548,0
+MSM.US,D,20180409,000000,70.0369,70.4067,68.9885,69.2308,1459398.8311281,0
+MSM.US,D,20180410,000000,71.5618,72.8838,68.6365,69.2838,2417380.1296364,0
+MSM.US,D,20180411,000000,68.6434,69.4201,64.5138,66.5359,2606433.4488448,0
+MSM.US,D,20180412,000000,66.7321,68.8464,66.1446,68.3855,1254122.0043221,0
+MSM.US,D,20180413,000000,68.9445,68.9445,66.5055,67.089,694498.68683841,0
+MSM.US,D,20180416,000000,67.5225,68.3943,67.3597,67.9922,400169.99692665,0
+MSM.US,D,20180417,000000,68.5453,68.5904,67.7353,67.8324,556749.78860805,0
+MSM.US,D,20180418,000000,67.9853,69.4034,67.8628,68.918,1318089.1228078,0
+MSM.US,D,20180419,000000,69.7771,69.882,67.3979,68.005,968307.8517101,0
+MSM.US,D,20180420,000000,68.2648,68.2648,66.4026,66.8919,484687.23160449,0
+MSM.US,D,20180423,000000,66.836,67.6686,66.2603,67.1479,389753.709679,0
+MSM.US,D,20180424,000000,67.2763,67.9491,65.3856,66.1377,627824.2514028,0
+MSM.US,D,20180425,000000,66.0308,66.6614,65.2424,66.433,778159.36926095,0
+MSM.US,D,20180426,000000,66.7683,66.7683,65.3934,66.23,619800.19223964,0
+MSM.US,D,20180427,000000,66.2054,66.9978,65.9838,66.7605,541914.09960501,0
+MSM.US,D,20180430,000000,66.9762,67.1115,65.6445,65.6592,348997.11790207,0
+MSM.US,D,20180501,000000,65.4082,66.0083,64.8393,65.8435,539390.32956703,0
+MSM.US,D,20180502,000000,65.516,67.3842,65.416,66.7143,581810.06030636,0
+MSM.US,D,20180503,000000,66.6526,66.8144,65.3708,66.785,828091.26722038,0
+MSM.US,D,20180504,000000,66.4731,69.0082,66.1231,68.6394,477200.55701103,0
+MSM.US,D,20180507,000000,68.5904,69.0778,68.2805,68.8964,642557.96989926,0
+MSM.US,D,20180508,000000,69.0926,69.731,69.0396,69.4436,359353.24255084,0
+MSM.US,D,20180509,000000,69.8378,70.643,69.1906,70.2694,676212.31589254,0
+MSM.US,D,20180510,000000,70.5194,70.5272,69.4888,69.8065,400178.15456717,0
+MSM.US,D,20180511,000000,69.9889,70.6107,69.4662,69.8526,323276.07732109,0
+MSM.US,D,20180514,000000,69.9977,70.6263,69.0327,69.4201,468255.70417339,0
+MSM.US,D,20180515,000000,69.1799,69.7937,68.7297,69.7231,398731.19307873,0
+MSM.US,D,20180516,000000,69.9663,71.8217,69.8565,71.0431,521211.02765307,0
+MSM.US,D,20180517,000000,70.9088,72.3592,70.9088,72.0101,645920.95720643,0
+MSM.US,D,20180518,000000,71.7286,71.957,71.2873,71.6305,327702.61701195,0
+MSM.US,D,20180521,000000,71.911,72.7966,71.0059,72.0551,765954.51932779,0
+MSM.US,D,20180522,000000,72.1003,72.6112,70.4213,70.5272,829891.0466616,0
+MSM.US,D,20180523,000000,70.1546,70.7577,69.0288,69.3583,813514.58330407,0
+MSM.US,D,20180524,000000,69.3054,69.8065,68.5159,69.5859,616792.06229538,0
+MSM.US,D,20180525,000000,69.5103,69.7829,69.1092,69.3739,287299.86289287,0
+MSM.US,D,20180529,000000,68.9651,69.1092,67.848,68.3786,345584.16504667,0
+MSM.US,D,20180530,000000,68.9023,69.4201,68.7297,68.8199,615841.69717401,0
+MSM.US,D,20180531,000000,68.8199,69.8065,68.2178,69.7535,764109.87286367,0
+MSM.US,D,20180601,000000,70.2762,71.2049,69.4662,69.6456,592663.80102725,0
+MSM.US,D,20180604,000000,70.1036,70.6754,69.1543,69.9369,611636.43348245,0
+MSM.US,D,20180605,000000,70.1869,70.6341,68.8964,70.4057,429870.94637963,0
+MSM.US,D,20180606,000000,70.3919,70.3919,68.8494,69.5623,644767.67077696,0
+MSM.US,D,20180607,000000,69.7231,70.643,69.1985,70.4822,624350.11624346,0
+MSM.US,D,20180608,000000,70.49,71.4922,70.49,70.9372,523378.92062307,0
+MSM.US,D,20180611,000000,70.7871,71.5314,70.7871,71.0823,243953.22024869,0
+MSM.US,D,20180612,000000,71.303,71.957,71.2804,71.6982,395660.86112546,0
+MSM.US,D,20180613,000000,71.8884,71.8884,70.794,70.9176,404923.86194364,0
+MSM.US,D,20180614,000000,71.0676,71.4245,70.2762,71.0823,332332.0780109,0
+MSM.US,D,20180615,000000,70.9284,71.5394,70.2694,71.0147,901591.60836678,0
+MSM.US,D,20180618,000000,70.6263,70.9695,70.2193,70.8097,212420.88049743,0
+MSM.US,D,20180619,000000,70.2017,70.4822,69.3122,69.9369,334413.2960503,0
+MSM.US,D,20180620,000000,70.0045,70.3997,68.8199,70.1546,365371.54184948,0
+MSM.US,D,20180621,000000,69.9565,69.9565,67.4392,68.1285,566140.25255946,0
+MSM.US,D,20180622,000000,68.7503,68.9974,67.2763,67.7098,746599.49747291,0
+MSM.US,D,20180625,000000,67.4058,67.4058,65.165,65.8269,827330.56724126,0
+MSM.US,D,20180626,000000,66.0769,66.0848,64.194,65.1355,959125.40759213,0
+MSM.US,D,20180627,000000,65.1894,65.8867,64.5118,64.8099,849787.53190645,0
+MSM.US,D,20180628,000000,64.756,65.1738,64.2088,64.6952,352137.80950489,0
+MSM.US,D,20180629,000000,64.8099,65.568,64.3843,64.4509,592295.68749848,0
+MSM.US,D,20180702,000000,64.1862,64.1862,61.7051,63.8067,1267446.4904175,0
+MSM.US,D,20180703,000000,63.7753,64.194,63.3036,63.5468,429503.85255593,0
+MSM.US,D,20180705,000000,63.8067,64.1862,62.6377,63.8067,927989.73311149,0
+MSM.US,D,20180706,000000,63.8067,64.0058,62.8878,63.6027,991594.8562989,0
+MSM.US,D,20180709,000000,63.8243,65.5435,63.8243,65.1237,1454803.0203963,0
+MSM.US,D,20180710,000000,65.367,65.6739,64.3284,64.7403,1855281.9879579,0
+MSM.US,D,20180711,000000,60.0438,64.2048,58.8965,61.8502,3256575.9850239,0
+MSM.US,D,20180712,000000,61.9581,63.1448,61.4139,62.0013,1801781.122268,0
+MSM.US,D,20180713,000000,61.9248,63.2585,61.9248,62.4994,866594.31080178,0
+MSM.US,D,20180716,000000,62.4465,62.675,61.8659,62.3533,1089506.9367218,0
+MSM.US,D,20180717,000000,62.4308,63.4056,62.3239,63.0506,1087424.6989773,0
+MSM.US,D,20180718,000000,63.4948,64.2597,62.1386,63.4419,1523398.580176,0
+MSM.US,D,20180719,000000,63.4645,64.1294,63.0957,63.8989,746665.7783022,0
+MSM.US,D,20180720,000000,63.8018,63.893,62.8584,63.4497,758789.05183007,0
+MSM.US,D,20180723,000000,63.5174,63.9773,62.7985,63.3791,756076.63635492,0
+MSM.US,D,20180724,000000,63.8293,64.1823,62.3935,62.7064,662277.02646265,0
+MSM.US,D,20180725,000000,62.5142,63.1899,62.1552,63.128,674714.36915081,0
+MSM.US,D,20180726,000000,63.1859,64.0813,62.7985,62.9564,1068953.7614145,0
+MSM.US,D,20180727,000000,63.0888,63.9616,62.929,63.8155,662688.98730925,0
+MSM.US,D,20180730,000000,64.1048,64.5628,63.3928,63.4723,645757.8043959,0
+MSM.US,D,20180731,000000,63.739,65.1453,63.586,64.7324,597300.39996167,0
+MSM.US,D,20180801,000000,64.6099,64.6099,63.3418,63.6782,768974.88573284,0
+MSM.US,D,20180802,000000,63.2663,64.5628,63.1859,63.6713,597333.03052378,0
+MSM.US,D,20180803,000000,63.9146,64.3422,63.3095,63.7155,497275.4906424,0
+MSM.US,D,20180806,000000,63.687,64.4127,63.4261,64.3588,382525.02046719,0
+MSM.US,D,20180807,000000,64.5804,65.0865,64.4265,64.9256,536080.36692328,0
+MSM.US,D,20180808,000000,64.8403,64.9835,64.145,64.7482,339258.93452322,0
+MSM.US,D,20180809,000000,64.7324,65.36,64.6501,64.757,659473.85723663,0
+MSM.US,D,20180810,000000,64.604,65.3385,64.45,64.9472,659558.4927571,0
+MSM.US,D,20180813,000000,65.109,65.2885,64.5628,64.7786,642082.78733857,0
+MSM.US,D,20180814,000000,64.8855,66.3329,64.8855,65.9504,540260.1379882,0
+MSM.US,D,20180815,000000,65.4218,65.8612,65.0904,65.5964,589580.21290813,0
+MSM.US,D,20180816,000000,65.9043,66.179,65.7974,65.8112,422855.3755266,0
+MSM.US,D,20180817,000000,66.0044,66.7281,66.0044,66.636,451439.74793247,0
+MSM.US,D,20180820,000000,66.8919,67.6696,66.838,67.394,314091.59379299,0
+MSM.US,D,20180821,000000,67.6088,68.2512,67.4274,67.9059,760490.93958498,0
+MSM.US,D,20180822,000000,67.6833,67.9922,66.8684,66.9272,549313.07956282,0
+MSM.US,D,20180823,000000,66.9684,67.1547,66.3692,66.4781,553931.32380605,0
+MSM.US,D,20180824,000000,66.7762,66.7762,65.2601,65.8269,517194.4093987,0
+MSM.US,D,20180827,000000,65.7974,66.785,65.6112,65.72,466861.76734838,0
+MSM.US,D,20180828,000000,65.7974,66.2407,65.7298,65.8563,263190.976021,0
+MSM.US,D,20180829,000000,65.8494,66.1015,65.5278,65.8563,473265.51516191,0
+MSM.US,D,20180830,000000,65.766,66.026,65.2149,65.4277,333712.75867006,0
+MSM.US,D,20180831,000000,65.2306,65.6827,65.1934,65.3826,318277.4830883,0
+MSM.US,D,20180904,000000,65.36,66.176,65.0168,66.0495,715274.15785003,0
+MSM.US,D,20180905,000000,66.0652,67.1812,65.7612,66.989,451069.59499357,0
+MSM.US,D,20180906,000000,67.042,67.8775,66.5604,66.7135,544605.10127379,0
+MSM.US,D,20180907,000000,66.583,66.583,65.0021,65.5758,513135.98323661,0
+MSM.US,D,20180910,000000,65.8563,66.8605,65.8563,66.5457,574403.9424131,0
+MSM.US,D,20180911,000000,66.6242,67.5852,66.4927,66.7997,345163.02685449,0
+MSM.US,D,20180912,000000,66.7683,66.7762,66.0652,66.5545,246175.15758718,0
+MSM.US,D,20180913,000000,66.8919,66.9507,66.5065,66.836,437289.30073369,0
+MSM.US,D,20180914,000000,66.9507,67.8236,66.8203,66.836,388908.37417941,0
+MSM.US,D,20180917,000000,66.8517,66.9811,66.2329,66.5457,247256.04495697,0
+MSM.US,D,20180918,000000,66.5221,67.1135,65.6032,67.0498,317589.18216885,0
+MSM.US,D,20180919,000000,66.9772,68.102,66.9135,67.0116,254495.9509245,0
+MSM.US,D,20180920,000000,67.3871,67.65,66.684,67.4558,312490.65683961,0
+MSM.US,D,20180921,000000,67.6833,68.2197,67.443,67.7823,702088.35164353,0
+MSM.US,D,20180924,000000,67.6244,67.6244,65.9347,66.5457,420667.08845528,0
+MSM.US,D,20180925,000000,66.7203,67.847,66.1456,67.6412,848644.44252763,0
+MSM.US,D,20180926,000000,67.749,68.5727,67.0116,67.0733,558345.62703611,0
+MSM.US,D,20180927,000000,67.2802,67.2802,66.7997,66.9684,373822.85743524,0
+MSM.US,D,20180928,000000,66.8605,67.7873,66.8517,67.394,450716.77704079,0
+MSM.US,D,20181001,000000,67.6902,67.6902,65.8494,66.2995,448253.1696017,0
+MSM.US,D,20181002,000000,66.2329,66.9135,66.2329,66.6458,423068.49388536,0
+MSM.US,D,20181003,000000,66.8605,67.8236,66.6683,67.5607,371221.58981226,0
+MSM.US,D,20181004,000000,67.3391,67.5019,66.3692,66.9772,405141.05912267,0
+MSM.US,D,20181005,000000,66.9429,67.6646,65.973,66.5761,268887.04851883,0
+MSM.US,D,20181008,000000,66.225,66.225,64.0421,64.8855,873425.3150379,0
+MSM.US,D,20181009,000000,64.6255,64.6501,63.9646,64.4735,756629.31650061,0
+MSM.US,D,20181010,000000,63.7302,63.893,60.6872,60.9853,1240757.749729,0
+MSM.US,D,20181011,000000,60.9313,62.2474,60.3793,60.9,1271660.9314547,0
+MSM.US,D,20181012,000000,62.0552,62.4916,60.9539,61.6286,753595.6939297,0
+MSM.US,D,20181015,000000,61.6374,63.1947,61.6374,62.8809,950182.59416463,0
+MSM.US,D,20181016,000000,61.9728,63.2026,61.0549,63.1653,1485644.000113,0
+MSM.US,D,20181017,000000,63.08,64.0459,62.5838,63.6469,679378.500122,0
+MSM.US,D,20181018,000000,63.3252,63.8293,62.2297,62.3318,655786.60371852,0
+MSM.US,D,20181019,000000,62.4543,63.286,61.2922,61.6874,658995.61556075,0
+MSM.US,D,20181022,000000,62.0483,63.0506,61.2922,61.659,374670.23234495,0
+MSM.US,D,20181023,000000,60.4646,61.1677,59.8536,60.894,729860.01911194,0
+MSM.US,D,20181024,000000,61.0834,61.2305,58.3776,58.5297,657363.06775033,0
+MSM.US,D,20181025,000000,59.019,59.6241,58.5434,58.9504,494410.11940736,0
+MSM.US,D,20181026,000000,58.1933,59.425,57.6294,58.766,608746.58932583,0
+MSM.US,D,20181029,000000,59.5417,59.9673,57.8648,58.5365,999873.84172853,0
+MSM.US,D,20181030,000000,58.2629,62.8976,57.9334,62.3631,1391888.2375385,0
+MSM.US,D,20181031,000000,62.929,63.2291,61.3305,62.0013,1133176.8258718,0
+MSM.US,D,20181101,000000,62.4465,63.5556,61.2265,63.4173,812154.29674623,0
+MSM.US,D,20181102,000000,63.9616,64.7942,63.7694,64.1588,635272.17720376,0
+MSM.US,D,20181105,000000,64.3735,65.567,64.2284,65.0767,875607.48387882,0
+MSM.US,D,20181106,000000,64.7324,66.5143,64.7324,66.4467,697161.13676535,0
+MSM.US,D,20181107,000000,66.9272,68.0687,66.1574,67.9697,690405.59070409,0
+MSM.US,D,20181108,000000,67.7892,68.4658,67.1409,67.7245,680697.99847721,0
+MSM.US,D,20181109,000000,67.0233,67.4254,66.1446,67.1223,548267.88187031,0
+MSM.US,D,20181112,000000,67.294,67.8706,66.0132,67.037,431051.76484589,0
+MSM.US,D,20181113,000000,67.2763,67.6764,66.8703,67.3449,364522.12752962,0
+MSM.US,D,20181114,000000,67.9481,68.5169,66.838,67.4754,416037.62745633,0
+MSM.US,D,20181115,000000,67.1596,69.5289,66.4849,69.1945,538139.15145123,0
+MSM.US,D,20181116,000000,69.0023,69.3269,67.8068,68.6346,540442.66519499,0
+MSM.US,D,20181119,000000,68.3865,69.017,67.2685,67.5009,385166.05658774,0
+MSM.US,D,20181120,000000,66.5055,66.9145,65.7514,65.9141,273616.44061424,0
+MSM.US,D,20181121,000000,66.0965,67.6833,66.0897,67.0861,326882.774139,0
+MSM.US,D,20181123,000000,66.5055,67.2244,66.2525,66.276,131820.33297752,0
+MSM.US,D,20181126,000000,66.7683,68.4943,66.7683,68.3247,684809.44930272,0
+MSM.US,D,20181127,000000,68.1325,68.3247,66.4682,66.5447,453649.44881017,0
+MSM.US,D,20181128,000000,66.7213,68.0158,65.8455,67.9079,464417.53430554,0
+MSM.US,D,20181129,000000,67.9323,68.102,67.193,67.4078,234569.89423275,0
+MSM.US,D,20181130,000000,67.245,68.3325,66.9066,68.2472,365442.92120409,0
+MSM.US,D,20181203,000000,69.3328,69.4966,67.848,68.8032,636883.31120781,0
+MSM.US,D,20181204,000000,68.7719,68.8474,64.7344,64.9364,479654.98710452,0
+MSM.US,D,20181206,000000,63.788,64.8276,62.4004,64.7138,551165.88366746,0
+MSM.US,D,20181207,000000,65.0129,65.4209,62.9466,63.4173,311404.67094448,0
+MSM.US,D,20181210,000000,63.1644,63.1644,61.2363,61.7767,461563.37982623,0
+MSM.US,D,20181211,000000,62.7084,63.1378,61.5453,61.8306,425481.11607115,0
+MSM.US,D,20181212,000000,62.9545,63.1644,62.115,62.7476,362203.31820989,0
+MSM.US,D,20181213,000000,62.977,63.4173,62.015,62.3788,537272.40214527,0
+MSM.US,D,20181214,000000,61.6836,62.7476,61.4089,61.6315,394265.90459538,0
+MSM.US,D,20181217,000000,61.6463,62.2866,60.5509,61.1294,455907.07582596,0
+MSM.US,D,20181218,000000,61.5207,61.8738,59.8418,60.1968,530173.21547682,0
+MSM.US,D,20181219,000000,60.2812,60.7519,58.411,59.0014,592190.65787671,0
+MSM.US,D,20181220,000000,58.7023,59.4927,57.5402,58.5473,489198.4068158,0
+MSM.US,D,20181221,000000,58.4708,60.1625,58.0403,58.0795,946026.27631623,0
+MSM.US,D,20181224,000000,57.7089,58.0207,56.4535,56.7233,204394.78192413,0
+MSM.US,D,20181226,000000,57.0459,59.1887,56.785,59.1337,399006.51344651,0
+MSM.US,D,20181227,000000,58.0795,59.3211,57.3009,59.3113,396288.99944603,0
+MSM.US,D,20181228,000000,59.5711,60.1213,58.1325,58.6484,477369.82805195,0
+MSM.US,D,20181231,000000,58.9347,59.2564,58.3257,59.2564,482828.30926945,0
+MSM.US,D,20190102,000000,58.4708,58.8582,57.4685,58.4336,819671.56249167,0
+MSM.US,D,20190103,000000,57.9246,58.8356,57.4685,57.6853,611514.06887454,0
+MSM.US,D,20190104,000000,58.564,59.9585,58.2374,59.4192,535754.06130221,0
+MSM.US,D,20190107,000000,60.0174,60.6381,58.8896,59.683,748962.15411049,0
+MSM.US,D,20190108,000000,59.9635,60.5685,58.6346,60.5381,895790.50624717,0
+MSM.US,D,20190109,000000,59.63,61.052,59.3103,59.7065,1093522.535271,0
+MSM.US,D,20190110,000000,59.2396,61.1353,59.2093,61.0804,862698.01774517,0
+MSM.US,D,20190111,000000,60.848,62.068,60.848,61.4237,719688.46108009,0
+MSM.US,D,20190114,000000,61.2589,62.5416,61.1559,61.6934,664698.82599404,0
+MSM.US,D,20190115,000000,61.9601,62.3386,61.4089,62.2621,422015.13855234,0
+MSM.US,D,20190116,000000,62.526,62.9564,61.9189,62.114,600478.82065193,0
+MSM.US,D,20190117,000000,62.1778,63.8077,61.8964,63.4105,1080980.1629611,0
+MSM.US,D,20190118,000000,63.947,64.9021,63.6203,64.7177,482663.11704878,0
+MSM.US,D,20190122,000000,64.3676,65.0904,64.1724,64.5766,887911.24520335,0
+MSM.US,D,20190123,000000,64.9884,65.1365,62.9418,63.1162,750220.47016175,0
+MSM.US,D,20190124,000000,63.2271,63.4899,62.5446,63.1162,815641.68807143,0
+MSM.US,D,20190125,000000,63.8008,64.2107,63.2271,63.894,452871.41384493,0
+MSM.US,D,20190128,000000,63.3506,64.2735,62.8593,64.0421,446804.16870313,0
+MSM.US,D,20190129,000000,64.4775,65.2679,64.4687,64.9266,422592.2916196,0
+MSM.US,D,20190130,000000,65.2757,65.8044,64.0009,65.4062,392703.7164345,0
+MSM.US,D,20190131,000000,65.416,65.416,64.1724,64.8481,498062.70295323,0
+MSM.US,D,20190201,000000,64.9718,65.1502,64.1107,64.7236,446265.76442836,0
+MSM.US,D,20190204,000000,64.6,65.6709,64.3127,65.6415,365854.88205069,0
+MSM.US,D,20190205,000000,65.571,65.8435,64.7482,65.1424,368260.36630103,0
+MSM.US,D,20190206,000000,64.9404,65.368,64.9109,65.1424,216319.21296417,0
+MSM.US,D,20190207,000000,64.957,64.957,63.7155,64.3922,281712.89883708,0
+MSM.US,D,20190208,000000,63.4193,64.196,62.8143,63.5988,329290.29779948,0
+MSM.US,D,20190211,000000,63.6919,64.8109,63.6919,64.6775,467514.37859053,0
+MSM.US,D,20190212,000000,65.1659,65.8799,65.0286,65.7278,416921.71174842,0
+MSM.US,D,20190213,000000,65.9524,66.5506,65.7582,66.3614,357639.11833515,0
+MSM.US,D,20190214,000000,66.1231,67.1321,65.5826,66.3956,440267.85923104,0
+MSM.US,D,20190215,000000,66.7988,67.1616,66.481,67.038,775766.1214714,0
+MSM.US,D,20190219,000000,66.6046,67.4705,66.3614,66.9919,632921.75702698,0
+MSM.US,D,20190220,000000,67.0154,67.0154,65.9896,66.4486,279791.77449302,0
+MSM.US,D,20190221,000000,66.3486,66.6742,65.6494,65.8112,316128.96451456,0
+MSM.US,D,20190222,000000,66.2789,66.3614,65.7582,66.2476,256156.0307717,0
+MSM.US,D,20190225,000000,66.6899,66.8929,65.9338,66.4957,364999.34950045,0
+MSM.US,D,20190226,000000,66.4643,66.8526,66.3329,66.4486,306524.36249932,0
+MSM.US,D,20190227,000000,66.432,66.8977,66.0064,66.7673,319379.78426449,0
+MSM.US,D,20190228,000000,66.6497,66.6703,65.4483,65.564,626319.16672561,0
+MSM.US,D,20190301,000000,66.1838,66.5339,64.8187,65.1139,416586.22878176,0
+MSM.US,D,20190304,000000,65.2757,65.768,64.8187,65.3552,396532.70895677,0
+MSM.US,D,20190305,000000,65.5239,65.8975,65.1061,65.3209,301326.92577869,0
+MSM.US,D,20190306,000000,65.4767,66.0759,65.3209,65.7347,604264.98556142,0
+MSM.US,D,20190307,000000,65.6797,65.8269,64.4059,64.7864,523079.12733371,0
+MSM.US,D,20190308,000000,64.3127,64.4599,63.6351,64.3598,351952.22318291,0
+MSM.US,D,20190311,000000,64.3362,65.0649,64.3294,65.0286,321103.08582577,0
+MSM.US,D,20190312,000000,65.2052,65.2052,64.3284,64.4922,352166.36124673,0
+MSM.US,D,20190313,000000,64.7786,65.1365,64.4137,64.5216,380302.06342364,0
+MSM.US,D,20190314,000000,64.4833,64.4833,63.5596,63.7204,317902.23162407,0
+MSM.US,D,20190315,000000,63.792,63.9322,62.8908,63.0692,937394.47293382,0
+MSM.US,D,20190318,000000,63.1555,64.6775,63.1555,64.5618,616369.90439812,0
+MSM.US,D,20190319,000000,64.9109,65.0904,63.7763,63.9783,375725.62708812,0
+MSM.US,D,20190320,000000,63.947,64.1921,62.8662,63.2575,455843.85411188,0
+MSM.US,D,20190321,000000,63.0986,64.5676,62.8908,64.1646,355271.36317224,0
+MSM.US,D,20190322,000000,63.7851,63.8773,61.6874,61.7581,383157.23760802,0
+MSM.US,D,20190325,000000,61.658,62.0836,61.0736,61.5933,372837.82234163,0
+MSM.US,D,20190326,000000,62.1278,62.5799,61.4688,62.5485,369292.30782767,0
+MSM.US,D,20190327,000000,62.6897,63.4664,62.5416,63.1555,273780.61312984,0
+MSM.US,D,20190328,000000,63.2575,64.3794,63.2575,63.995,278021.56649871,0
+MSM.US,D,20190329,000000,64.4687,65.0051,64.0009,64.2431,327191.74477395,0
+MSM.US,D,20190401,000000,64.8187,65.4719,64.4059,65.159,885758.64780935,0
+MSM.US,D,20190402,000000,65.3758,65.6268,64.3745,65.0649,459071.22064529,0
+MSM.US,D,20190403,000000,65.4395,65.975,65.1424,65.3209,530094.69818676,0
+MSM.US,D,20190404,000000,65.3209,65.7974,64.805,65.1061,429881.1434303,0
+MSM.US,D,20190405,000000,65.3307,66.3956,65.2443,66.3486,476638.69951974,0
+MSM.US,D,20190408,000000,66.4496,67.4204,66.2995,67.1841,700350.77421133,0
+MSM.US,D,20190409,000000,66.684,66.9017,65.3385,65.5033,761569.78754464,0
+MSM.US,D,20190410,000000,62.1699,64.0313,61.3785,63.8489,2488284.3016851,0
+MSM.US,D,20190411,000000,63.9842,65.4317,63.0986,63.4762,1123274.4699773,0
+MSM.US,D,20190412,000000,63.9773,63.9773,63.0771,63.8832,829536.18929869,0
+MSM.US,D,20190415,000000,64.0705,64.4539,63.4762,64.1636,493422.02519855,0
+MSM.US,D,20190416,000000,64.2813,65.0178,63.8057,64.8991,369504.40648136,0
+MSM.US,D,20190417,000000,65.3552,65.9249,65.2052,65.5111,405466.34503867,0
+MSM.US,D,20190418,000000,65.7592,66.0191,65.1816,65.2512,305685.14523013,0
+MSM.US,D,20190422,000000,65.0796,65.2336,63.586,63.8743,380679.35429801,0
+MSM.US,D,20190423,000000,64.1342,65.4631,63.6547,64.8991,417205.18975672,0
+MSM.US,D,20190424,000000,64.8991,65.8072,64.6413,64.6961,501346.15326527,0
+MSM.US,D,20190425,000000,64.6579,64.6579,63.2507,63.4762,570745.24063683,0
+MSM.US,D,20190426,000000,63.6479,63.8959,63.3958,63.8126,443519.69868602,0
+MSM.US,D,20190429,000000,64.0705,64.603,63.8743,64.5706,457600.80594034,0
+MSM.US,D,20190430,000000,64.5873,65.566,64.1715,65.4562,561265.04263963,0
+MSM.US,D,20190501,000000,65.7298,65.768,63.6301,63.6733,471639.08558188,0
+MSM.US,D,20190502,000000,63.6389,64.0705,62.9054,63.9616,446127.0845394,0
+MSM.US,D,20190503,000000,64.3127,65.7053,64.3127,65.7053,276133.07271675,0
+MSM.US,D,20190506,000000,64.0067,65.2591,63.7116,64.603,393471.55434908,0
+MSM.US,D,20190507,000000,63.7566,63.7566,61.5893,62.0836,467354.28489519,0
+MSM.US,D,20190508,000000,61.8159,62.3258,61.5776,61.6904,483966.30012294,0
+MSM.US,D,20190509,000000,60.9961,61.1893,59.9389,60.8862,537548.74221811,0
+MSM.US,D,20190510,000000,60.6676,60.7999,59.2328,60.1821,516409.23649799,0
+MSM.US,D,20190513,000000,58.9297,59.0474,57.9275,58.3914,564190.57647355,0
+MSM.US,D,20190514,000000,58.6002,58.6326,57.7942,58.2256,508332.1526714,0
+MSM.US,D,20190515,000000,57.6618,58.16,57.2166,57.8579,599101.19910796,0
+MSM.US,D,20190516,000000,57.9599,58.9219,57.6078,58.2002,383970.96225057,0
+MSM.US,D,20190517,000000,57.8177,58.6866,57.5902,58.2482,879846.39783755,0
+MSM.US,D,20190520,000000,57.9726,59.2102,57.7245,58.8602,453743.26167623,0
+MSM.US,D,20190521,000000,59.2416,60.0792,59.2416,59.3593,516417.39413852,0
+MSM.US,D,20190522,000000,58.9984,59.1485,57.5147,57.6078,370680.12642229,0
+MSM.US,D,20190523,000000,57.1371,57.2469,56.4723,56.7929,431498.39566474,0
+MSM.US,D,20190524,000000,57.0361,57.2803,56.1368,56.7929,403422.85608671,0
+MSM.US,D,20190528,000000,56.9174,56.9744,56.1604,56.175,541289.02039964,0
+MSM.US,D,20190529,000000,55.8553,56.582,55.4091,56.5193,359050.39014629,0
+MSM.US,D,20190530,000000,56.6673,56.8557,55.5416,55.7524,409759.3033659,0
+MSM.US,D,20190531,000000,55.1816,55.5965,54.6256,55.2905,1040335.7387414,0
+MSM.US,D,20190603,000000,55.3768,56.38,55.3611,56.027,872860.39843143,0
+MSM.US,D,20190604,000000,56.6369,57.7471,56.4006,57.7245,558900.34659193,0
+MSM.US,D,20190605,000000,57.599,57.8923,56.1123,56.7301,419219.10726178,0
+MSM.US,D,20190606,000000,56.7233,56.7301,55.3797,56.1368,385172.17481814,0
+MSM.US,D,20190607,000000,56.4094,56.5968,55.9564,56.3556,354649.34308207,0
+MSM.US,D,20190610,000000,55.978,56.6242,55.7416,56.0956,825729.63028787,0
+MSM.US,D,20190611,000000,56.0956,57.1508,55.8151,56.786,429625.19745877,0
+MSM.US,D,20190612,000000,56.7772,57.1852,56.1035,56.4173,377175.64769175,0
+MSM.US,D,20190613,000000,56.7066,57.1694,56.2064,57.1694,376886.05145305,0
+MSM.US,D,20190614,000000,56.99,56.99,55.1277,55.9564,405470.42385893,0
+MSM.US,D,20190617,000000,55.9406,55.9406,54.8933,55.0708,493082.46341162,0
+MSM.US,D,20190618,000000,55.416,56.4094,55.2131,55.9348,572258.48295455,0
+MSM.US,D,20190619,000000,56.0878,56.8174,55.6867,56.4643,372555.36403839,0
+MSM.US,D,20190620,000000,57.144,57.6235,56.6369,57.4725,275519.21026712,0
+MSM.US,D,20190621,000000,57.2861,57.4725,56.3722,57.0273,448051.26799867,0
+MSM.US,D,20190624,000000,57.2166,57.4352,56.4605,56.5968,335660.39534584,0
+MSM.US,D,20190625,000000,56.6987,57.1606,56.5271,56.6605,393679.57418252,0
+MSM.US,D,20190626,000000,56.8174,56.8213,56.0221,56.1526,398920.85822099,0
+MSM.US,D,20190627,000000,56.3722,57.5294,56.3722,57.3705,368921.1351837,0
+MSM.US,D,20190628,000000,57.5294,58.2423,57.0597,58.1079,1002978.843654,0
+MSM.US,D,20190701,000000,58.5699,58.9297,57.2941,57.551,715328.20221852,0
+MSM.US,D,20190702,000000,57.5049,57.8256,56.986,57.6539,467906.96504088,0
+MSM.US,D,20190703,000000,57.7324,58.2639,56.7066,58.2335,657294.74751091,0
+MSM.US,D,20190705,000000,57.9824,58.0923,57.0518,57.8657,391317.93725001,0
+MSM.US,D,20190708,000000,57.2861,57.7804,56.7929,56.99,530753.42765929,0
+MSM.US,D,20190709,000000,56.8469,56.8469,55.6671,56.5506,594139.31425754,0
+MSM.US,D,20190710,000000,54.6884,55.7916,52.624,54.4226,2850744.5855716,0
+MSM.US,D,20190711,000000,54.25,55.7288,54.1078,55.6181,1234003.2233728,0
+MSM.US,D,20190712,000000,55.5965,57.3558,55.264,56.7704,866013.07891424,0
+MSM.US,D,20190715,000000,56.6987,56.8723,55.7122,56.4418,638910.48487871,0
+MSM.US,D,20190716,000000,56.4575,57.4048,56.1604,56.8635,586418.10749893,0
+MSM.US,D,20190717,000000,57.0597,57.0597,55.5641,55.8387,635779.99032656,0
+MSM.US,D,20190718,000000,55.9486,55.9486,54.759,55.062,659512.60602913,0
+MSM.US,D,20190719,000000,55.4239,56.1976,55.2984,55.823,656607.46629653,0
+MSM.US,D,20190722,000000,56.2016,56.2016,55.0963,55.5935,567331.26807636,0
+MSM.US,D,20190723,000000,55.9888,57.0803,55.6896,57.0665,545909.30405301,0
+MSM.US,D,20190724,000000,56.7958,57.7912,56.7958,57.3489,597320.79406299,0
+MSM.US,D,20190725,000000,57.4362,57.4362,55.72,56.2986,725369.23800193,0
+MSM.US,D,20190726,000000,56.3702,56.8665,56.076,56.7958,445082.90655197,0
+MSM.US,D,20190729,000000,56.7792,56.9145,55.926,56.0603,423147.01117543,0
+MSM.US,D,20190730,000000,55.8779,56.8586,55.7838,56.8361,618982.38877682,0
+MSM.US,D,20190731,000000,56.937,56.937,55.6337,56.1858,703754.54972113,0
+MSM.US,D,20190801,000000,56.3614,56.5586,53.7508,54.1058,552995.23455559,0
+MSM.US,D,20190802,000000,53.9264,54.1549,53.1889,53.8381,717541.98191648,0
+MSM.US,D,20190805,000000,52.7859,53.1507,51.9072,52.5024,644680.99584636,0
+MSM.US,D,20190806,000000,52.7231,53.6233,52.525,53.5763,665708.33400923,0
+MSM.US,D,20190807,000000,52.7633,53.8107,52.5103,53.6646,436953.81776702,0
+MSM.US,D,20190808,000000,54.1146,54.6119,54.0764,54.4942,482549.92978647,0
+MSM.US,D,20190809,000000,54.2255,54.5432,53.3635,53.7665,810782.79343266,0
+MSM.US,D,20190812,000000,53.5625,53.5625,52.9829,53.2046,475551.69391955,0
+MSM.US,D,20190813,000000,53.1036,54.755,52.8192,54.147,722987.20696811,0
+MSM.US,D,20190814,000000,53.4174,53.4174,51.0795,51.9651,800626.5309768,0
+MSM.US,D,20190815,000000,52.3357,52.8888,51.9876,52.6348,809379.67926205,0
+MSM.US,D,20190816,000000,52.9829,54.1549,52.9751,54.0666,594511.50660658,0
+MSM.US,D,20190819,000000,54.8904,55.4827,54.6119,55.3013,422442.39497493,0
+MSM.US,D,20190820,000000,55.4435,55.4827,54.5256,54.5256,431408.66161894,0
+MSM.US,D,20190821,000000,55.0551,55.2023,54.1392,54.2794,429924.99074813,0
+MSM.US,D,20190822,000000,54.4864,54.7226,54.0264,54.4235,461910.07954862,0
+MSM.US,D,20190823,000000,54.0902,54.2961,52.8192,53.0938,738671.29058593,0
+MSM.US,D,20190826,000000,53.7204,53.7204,53.0477,53.5625,424768.34223013,0
+MSM.US,D,20190827,000000,54.0353,54.0872,52.1121,52.1465,344895.86412723,0
+MSM.US,D,20190828,000000,51.9483,52.8104,51.7963,52.4289,383967.90313537,0
+MSM.US,D,20190829,000000,52.9987,53.5527,52.8722,53.1801,253762.78298215,0
+MSM.US,D,20190830,000000,53.5224,54.0441,53.0772,53.4743,600522.66796976,0
+MSM.US,D,20190903,000000,53.033,53.033,51.6169,52.7084,491001.24537223,0
+MSM.US,D,20190904,000000,53.3733,53.9098,53.0556,53.1575,479023.78966876,0
+MSM.US,D,20190905,000000,53.6871,55.4111,53.6871,55.3268,349516.14778059,0
+MSM.US,D,20190906,000000,55.4268,55.6023,54.5344,55.1208,443428.94493517,0
+MSM.US,D,20190909,000000,55.4435,56.2888,55.062,55.6739,955302.53330026,0
+MSM.US,D,20190910,000000,55.7112,56.8665,55.2473,56.6929,533882.90250638,0
+MSM.US,D,20190911,000000,57.192,58.8612,56.9537,58.6386,747627.36017929,0
+MSM.US,D,20190912,000000,57.3646,57.7127,56.3526,56.9282,711302.40661854,0
+MSM.US,D,20190913,000000,57.4058,57.7765,56.9145,57.1126,717235.05069166,0
+MSM.US,D,20190916,000000,56.9067,56.937,56.2585,56.582,428819.63045675,0
+MSM.US,D,20190917,000000,56.1241,56.2809,55.365,55.7358,472064.30259434,0
+MSM.US,D,20190918,000000,55.4357,55.6239,55.0875,55.5386,348919.62031707,0
+MSM.US,D,20190919,000000,55.7358,55.7916,55.2758,55.3876,344008.72071994,0
+MSM.US,D,20190920,000000,55.467,55.5386,54.7472,54.8757,686986.5196183,0
+MSM.US,D,20190923,000000,54.2882,55.0581,53.9646,54.8835,503919.88885147,0
+MSM.US,D,20190924,000000,54.9698,55.1502,54.0441,54.1941,664351.10656659,0
+MSM.US,D,20190925,000000,54.3373,55.3954,54.2147,55.2385,465840.0228724,0
+MSM.US,D,20190926,000000,55.1286,56.1064,55.0551,56.0829,546321.26489961,0
+MSM.US,D,20190927,000000,56.3202,56.7203,56.0289,56.432,424037.21369791,0
+MSM.US,D,20190930,000000,56.6066,57.5353,56.5262,57.3568,462922.646679,0
+MSM.US,D,20191001,000000,57.7912,58.2904,55.3484,55.3954,1232146.3404479,0
+MSM.US,D,20191002,000000,54.7148,54.9698,53.7479,54.8169,522061.46167799,0
+MSM.US,D,20191003,000000,54.6041,54.8041,53.7116,54.7374,267201.47604498,0
+MSM.US,D,20191004,000000,54.7963,55.571,54.6157,55.4523,290109.15034929,0
+MSM.US,D,20191007,000000,55.1738,55.4827,54.0195,54.0353,665741.9842764,0
+MSM.US,D,20191008,000000,53.3733,54.0666,52.7967,53.3959,352615.0314757,0
+MSM.US,D,20191009,000000,54.0137,54.0519,53.2772,53.8313,476545.90635875,0
+MSM.US,D,20191010,000000,54.0519,55.2758,53.9921,54.5677,445813.01537913,0
+MSM.US,D,20191011,000000,55.8779,58.2815,55.2758,57.0577,934601.50075846,0
+MSM.US,D,20191014,000000,56.8753,57.0047,56.1398,56.2016,659599.28095973,0
+MSM.US,D,20191015,000000,56.3918,56.9282,55.8387,56.6144,519618.24834022,0
+MSM.US,D,20191016,000000,56.6066,56.7654,56.0368,56.076,465490.26403481,0
+MSM.US,D,20191017,000000,56.4713,57.4911,56.1927,56.937,600244.28848678,0
+MSM.US,D,20191018,000000,56.8507,57.6333,56.8204,56.8586,516546.89668188,0
+MSM.US,D,20191021,000000,56.2663,57.3381,55.9888,56.2349,1068652.9484201,0
+MSM.US,D,20191022,000000,55.3572,58.6925,55.1474,58.5129,1111620.2607797,0
+MSM.US,D,20191023,000000,58.2198,59.0808,57.6971,58.9778,746097.80258052,0
+MSM.US,D,20191024,000000,59.5692,60.3067,58.5503,59.7291,1214148.5460356,0
+MSM.US,D,20191025,000000,59.7055,60.037,59.3731,59.7369,752437.3089749,0
+MSM.US,D,20191028,000000,60.0222,60.6784,59.1112,59.1848,738642.73884409,0
+MSM.US,D,20191029,000000,59.3103,59.3103,58.158,58.8533,785164.74306333,0
+MSM.US,D,20191030,000000,58.7189,58.8533,58.1482,58.4983,332443.22586308,0
+MSM.US,D,20191031,000000,58.3453,58.3453,57.2665,57.8961,424452.23365971,0
+MSM.US,D,20191101,000000,58.4983,59.634,58.3688,59.578,403017.0134705,0
+MSM.US,D,20191104,000000,59.7143,60.5519,59.7143,60.2528,497791.46140572,0
+MSM.US,D,20191105,000000,60.4096,60.9353,60.339,60.5763,463173.49412521,0
+MSM.US,D,20191106,000000,60.5136,60.8402,59.7623,60.3557,611192.8617788,0
+MSM.US,D,20191107,000000,60.2664,60.7097,59.8967,60.4096,766228.81999051,0
+MSM.US,D,20191108,000000,60.4263,60.4567,59.9301,60.1389,446087.31604183,0
+MSM.US,D,20191111,000000,59.9153,60.5783,59.7065,60.5224,547935.45801885,0
+MSM.US,D,20191112,000000,60.6744,60.7773,60.1429,60.2508,478886.12948488,0
+MSM.US,D,20191113,000000,59.9153,60.0664,59.5467,59.5467,402142.106524,0
+MSM.US,D,20191114,000000,59.5221,59.7869,59.1681,59.3161,902577.66316547,0
+MSM.US,D,20191115,000000,59.8114,60.3381,59.4506,60.1939,769422.53625675,0
+MSM.US,D,20191118,000000,59.9537,59.9537,58.6366,59.0436,435576.19622306,0
+MSM.US,D,20191119,000000,59.3465,59.4829,58.8543,58.9886,492232.02938671,0
+MSM.US,D,20191120,000000,58.7179,59.2514,58.4522,58.9563,576003.85966141,0
+MSM.US,D,20191121,000000,58.9563,59.1053,58.46,58.8298,433062.62323575,0
+MSM.US,D,20191122,000000,58.8376,59.6584,58.5237,59.4034,526778.61731261,0
+MSM.US,D,20191125,000000,59.7467,60.0909,59.1808,59.2848,474263.80642138,0
+MSM.US,D,20191126,000000,59.4113,59.5143,59.0102,59.3887,417704.84523899,0
+MSM.US,D,20191127,000000,59.5319,59.782,58.8994,59.4917,699363.69970758,0
+MSM.US,D,20191129,000000,59.5878,59.5878,58.565,58.6288,177561.24311631,0
+MSM.US,D,20191202,000000,58.6218,59.0034,57.7657,57.8618,472805.62817721,0
+MSM.US,D,20191203,000000,57.142,57.5029,56.7752,57.0567,426716.99861097,0
+MSM.US,D,20191204,000000,57.2627,57.6941,56.8469,56.8469,355889.30444215,0
+MSM.US,D,20191205,000000,57.2313,58.1423,57.142,57.3264,671163.75611153,0
+MSM.US,D,20191206,000000,57.9001,58.2208,57.6627,57.7187,456417.94806396,0
+MSM.US,D,20191209,000000,57.6785,58.3404,57.4695,57.9726,457642.61384804,0
+MSM.US,D,20191210,000000,58.1335,58.7013,57.8697,58.213,753517.17663964,0
+MSM.US,D,20191211,000000,58.3473,58.613,58.1168,58.3659,536738.07669076,0
+MSM.US,D,20191212,000000,58.6042,59.8418,58.3816,59.7869,866472.96589894,0
+MSM.US,D,20191213,000000,59.8575,60.6205,58.868,59.0436,622463.66187163,0
+MSM.US,D,20191216,000000,59.3231,59.6918,59.0151,59.3544,575173.81973781,0
+MSM.US,D,20191217,000000,59.4829,61.3373,59.277,60.1782,596337.79837951,0
+MSM.US,D,20191218,000000,60.1782,61.0794,59.7065,60.5537,778904.77366408,0
+MSM.US,D,20191219,000000,60.6499,61.8728,60.392,61.7825,693928.67170661,0
+MSM.US,D,20191220,000000,62.0964,63.0604,61.7669,62.9104,1613718.9563836,0
+MSM.US,D,20191223,000000,63.2213,63.3075,62.472,62.876,633284.77203043,0
+MSM.US,D,20191224,000000,63.0986,63.2507,62.9338,62.9809,277591.25096092,0
+MSM.US,D,20191226,000000,63.1428,63.387,62.8495,63.3164,584119.69228051,0
+MSM.US,D,20191227,000000,63.486,63.789,63.0065,63.0771,673157.27951526,0
+MSM.US,D,20191230,000000,63.1252,63.3664,62.8143,63.0986,572040.26607046,0
+MSM.US,D,20191231,000000,62.9104,63.3948,62.4779,62.6701,422743.20796936,0
+MSM.US,D,20200102,000000,63.0682,63.3458,62.119,62.9104,494159.27196116,0
+MSM.US,D,20200103,000000,62.2543,62.5142,61.7276,62.063,840931.39340955,0
+MSM.US,D,20200106,000000,61.6315,61.8071,60.9372,61.1441,1213118.6439191,0
+MSM.US,D,20200107,000000,61.0098,61.2295,60.2341,60.641,1227001.9283907,0
+MSM.US,D,20200108,000000,62.0914,63.0928,60.6666,60.697,2302263.5853425,0
+MSM.US,D,20200109,000000,60.4342,60.9765,59.5957,59.9379,1319881.7643136,0
+MSM.US,D,20200110,000000,60.0566,60.9765,59.8506,60.3685,974367.95891644,0
+MSM.US,D,20200113,000000,60.697,61.5747,60.5537,61.1599,1436401.4227781,0
+MSM.US,D,20200114,000000,61.0961,61.9757,60.9372,61.656,1570152.0574452,0
+MSM.US,D,20200115,000000,61.5845,61.8081,61.0961,61.455,782396.24380955,0
+MSM.US,D,20200116,000000,61.9032,62.6946,61.711,62.6455,876076.54820911,0
+MSM.US,D,20200117,000000,62.8613,63.0928,61.3845,61.4089,1575077.2329132,0
+MSM.US,D,20200121,000000,61.7708,62.1317,60.8814,61.4864,1242447.4010231,0
+MSM.US,D,20200122,000000,61.9787,62.0033,61.5374,61.7375,638023.34147143,0
+MSM.US,D,20200123,000000,61.4678,62.6946,60.9098,62.5897,647231.27821604,0
+MSM.US,D,20200124,000000,62.7201,62.923,61.459,62.0552,566759.21353442,0
+MSM.US,D,20200127,000000,60.8734,61.7963,60.7519,61.4168,679347.90897003,0
+MSM.US,D,20200128,000000,61.7629,61.9522,61.0638,61.5374,343906.75021336,0
+MSM.US,D,20200129,000000,61.8992,62.0464,60.7087,60.7685,480639.00249307,0
+MSM.US,D,20200130,000000,60.4243,60.9765,60.0184,60.8205,656414.74203908,0
+MSM.US,D,20200131,000000,60.5803,61.0177,58.5679,58.7582,621167.61673293,0
+MSM.US,D,20200203,000000,59.07,60.0105,58.8778,59.3525,504887.58895897,0
+MSM.US,D,20200204,000000,60.3214,61.503,60.2439,61.0549,948757.04648258,0
+MSM.US,D,20200205,000000,61.7541,62.4435,61.3315,62.1778,538177.90024374,0
+MSM.US,D,20200206,000000,62.572,62.6083,61.6414,61.8404,759723.10167039,0
+MSM.US,D,20200207,000000,61.4511,61.4511,60.3557,60.6489,426685.38775392,0
+MSM.US,D,20200210,000000,60.6401,60.7254,59.9065,60.2949,780791.22803591,0
+MSM.US,D,20200211,000000,60.6666,61.5551,60.4832,61.1755,417857.80099886,0
+MSM.US,D,20200212,000000,61.8051,62.2268,61.3216,62.0464,553176.74205731,0
+MSM.US,D,20200213,000000,61.8826,62.1866,61.6149,61.8571,402492.88506665,0
+MSM.US,D,20200214,000000,61.8904,62.1945,61.7276,62.1072,341344.23138287,0
+MSM.US,D,20200218,000000,61.9522,62.0984,60.9,61.4335,278902.5916756,0
+MSM.US,D,20200219,000000,61.5198,61.6944,61.2187,61.3128,357486.16257526,0
+MSM.US,D,20200220,000000,61.2089,62.4524,61.0177,62.168,332933.70399975,0
+MSM.US,D,20200221,000000,61.7629,62.1072,61.3128,61.511,315373.36306077,0
+MSM.US,D,20200224,000000,59.7849,60.3969,59.4564,60.0516,537684.36299187,0
+MSM.US,D,20200225,000000,60.2439,60.2439,57.0665,57.1018,524533.22675761,0
+MSM.US,D,20200226,000000,57.549,57.8344,56.635,56.6605,750414.21412426,0
+MSM.US,D,20200227,000000,55.5818,57.0136,54.6275,54.9178,646602.12019041,0
+MSM.US,D,20200228,000000,53.2075,54.0804,52.3092,53.3635,1157981.1515986,0
+MSM.US,D,20200302,000000,53.7342,55.2777,52.3524,55.2189,1035337.1445086,0
+MSM.US,D,20200303,000000,55.2189,56.5222,54.503,55.0218,815998.58484447,0
+MSM.US,D,20200304,000000,55.9015,56.531,54.71,55.9868,551636.98740788,0
+MSM.US,D,20200305,000000,54.4677,54.9051,52.2494,52.6986,478892.24771527,0
+MSM.US,D,20200306,000000,51.257,52.7074,51.0589,51.7747,792905.32421819,0
+MSM.US,D,20200309,000000,48.7278,50.238,44.3942,46.2585,1395913.0134335,0
+MSM.US,D,20200310,000000,48.2365,48.8308,43.3763,46.4046,2071952.9991698,0
+MSM.US,D,20200311,000000,45.1268,46.2585,44.3256,46.0604,1395185.9637215,0
+MSM.US,D,20200312,000000,43.0654,46.2329,41.9611,45.37,2218533.5629755,0
+MSM.US,D,20200313,000000,47.4687,47.6481,43.4292,45.9986,1913394.9796607,0
+MSM.US,D,20200316,000000,42.7211,47.4765,42.2082,44.8874,1479588.9914319,0
+MSM.US,D,20200317,000000,45.3356,49.6065,44.1519,49.3928,1150388.4276782,0
+MSM.US,D,20200318,000000,46.7066,48.9778,43.3419,46.0604,896298.31936996,0
+MSM.US,D,20200319,000000,45.4916,47.3431,43.4027,43.6077,870130.64797014,0
+MSM.US,D,20200320,000000,43.5312,43.9793,40.4401,41.4747,1453609.9654693,0
+MSM.US,D,20200323,000000,41.2521,41.2521,38.7838,40.3117,755878.81357214,0
+MSM.US,D,20200324,000000,42.1327,44.4285,41.1051,43.8686,925309.94819844,0
+MSM.US,D,20200325,000000,44.1098,45.6073,42.0749,42.9281,771937.12894913,0
+MSM.US,D,20200326,000000,43.1351,44.6786,41.5209,44.3609,784319.40756374,0
+MSM.US,D,20200327,000000,43.2644,45.8103,42.4878,44.8267,541606.14867512,0
+MSM.US,D,20200330,000000,45.9751,47.0107,43.7303,46.6291,492815.30068437,0
+MSM.US,D,20200331,000000,46.535,47.9502,46.1251,47.4499,629038.72013622,0
+MSM.US,D,20200401,000000,46.1555,47.9766,45.2916,46.7861,899054.58216296,0
+MSM.US,D,20200402,000000,46.4821,47.9766,45.8613,47.7795,581983.41016756,0
+MSM.US,D,20200403,000000,47.147,47.7795,45.8446,46.89,482869.09747208,0
+MSM.US,D,20200406,000000,47.5794,49.7634,47.5794,49.1926,841126.15707713,0
+MSM.US,D,20200407,000000,50.4969,53.6479,49.6163,50.1095,1478458.1385139,0
+MSM.US,D,20200408,000000,52.3524,54.6443,50.2734,52.8388,1528241.1595337,0
+MSM.US,D,20200409,000000,53.9578,54.8061,50.1684,51.9749,1420197.2895766,0
+MSM.US,D,20200413,000000,52.2612,52.2612,49.8222,49.8752,710344.90356171,0
+MSM.US,D,20200414,000000,51.2472,52.8966,51.1658,52.3847,747332.66541526,0
+MSM.US,D,20200415,000000,51.3972,52.7593,50.443,51.5698,1169083.7003555,0
+MSM.US,D,20200416,000000,51.7199,51.9749,50.3989,51.2736,526622.60243754,0
+MSM.US,D,20200417,000000,52.9182,53.4331,50.952,51.4394,540086.788127,0
+MSM.US,D,20200420,000000,50.6696,51.252,50.1557,50.2861,482354.14641383,0
+MSM.US,D,20200421,000000,49.3692,50.191,49.0877,49.5878,359362.41989643,0
+MSM.US,D,20200422,000000,50.392,51.0462,49.5966,50.1812,497406.01289083,0
+MSM.US,D,20200423,000000,50.3047,51.0834,49.6663,50.443,412253.50195696,0
+MSM.US,D,20200424,000000,50.7333,51.1197,49.6477,49.8134,574296.87338118,0
+MSM.US,D,20200427,000000,50.1625,52.5583,50.1625,52.1111,505092.5496772,0
+MSM.US,D,20200428,000000,52.6358,54.15,52.6358,53.5909,534018.52328014,0
+MSM.US,D,20200429,000000,54.7432,55.266,54.0607,54.3843,1087083.0977803,0
+MSM.US,D,20200430,000000,53.842,53.8616,52.1111,52.1298,641425.0775711,0
+MSM.US,D,20200501,000000,51.3109,51.9473,51.1373,51.5296,479699.85412742,0
+MSM.US,D,20200504,000000,50.8883,51.0196,49.936,50.4264,485667.16817277,0
+MSM.US,D,20200505,000000,51.2384,52.5583,51.2384,51.6502,541088.13850168,0
+MSM.US,D,20200506,000000,51.9473,52.27,50.9844,51.0736,376399.65213663,0
+MSM.US,D,20200507,000000,51.5698,52.27,51.0883,51.3423,386118.46111925,0
+MSM.US,D,20200508,000000,52.0622,52.9595,52.0622,52.9447,479329.70118852,0
+MSM.US,D,20200511,000000,52.2514,54.1666,51.7022,54.0362,564275.21199402,0
+MSM.US,D,20200512,000000,54.1666,54.1666,51.1697,51.2296,411426.52114856,0
+MSM.US,D,20200513,000000,52.5407,53.0222,50.7333,51.3345,795311.82817359,0
+MSM.US,D,20200514,000000,50.4607,51.4394,49.2014,51.3521,802930.04472055,0
+MSM.US,D,20200515,000000,50.9608,53.1625,50.851,52.726,1412915.5757014,0
+MSM.US,D,20200518,000000,54.4481,57.8186,54.2196,57.4362,649048.39264338,0
+MSM.US,D,20200519,000000,57.1459,58.4767,56.126,56.126,554399.36843127,0
+MSM.US,D,20200520,000000,57.1293,58.7307,57.1293,58.1619,531106.24561208,0
+MSM.US,D,20200521,000000,57.9255,58.205,56.8783,57.0518,568472.31804505,0
+MSM.US,D,20200522,000000,57.498,57.498,56.537,57.1391,283124.17064822,0
+MSM.US,D,20200526,000000,58.564,61.1863,58.564,60.5224,483359.57560875,0
+MSM.US,D,20200527,000000,61.5795,62.1699,61.0794,61.6414,498671.46687754,0
+MSM.US,D,20200528,000000,62.1915,62.472,61.3511,61.7453,613203.72016865,0
+MSM.US,D,20200529,000000,61.3873,61.7639,59.7525,60.6087,876491.56817091,0
+MSM.US,D,20200601,000000,60.6793,61.0726,60.1243,60.3116,396737.669675,0
+MSM.US,D,20200602,000000,61.0029,62.9731,60.6352,62.5064,653807.3561857,0
+MSM.US,D,20200603,000000,63.0486,63.6459,62.6161,63.1947,475370.18641783,0
+MSM.US,D,20200604,000000,62.8377,63.387,62.3572,63.0731,544073.83493448,0
+MSM.US,D,20200605,000000,64.4549,65.7936,64.1048,64.857,727118.03218986,0
+MSM.US,D,20200608,000000,64.8393,65.7838,64.8393,65.5131,318114.33027777,0
+MSM.US,D,20200609,000000,64.7266,65.8357,64.3324,65.2424,478698.50375276,0
+MSM.US,D,20200610,000000,65.5582,65.5582,63.9832,64.5961,841524.86175788,0
+MSM.US,D,20200611,000000,62.9594,62.9594,60.4538,60.6793,594880.63984042,0
+MSM.US,D,20200612,000000,62.4533,62.4533,59.5682,61.0117,572356.37464087,0
+MSM.US,D,20200615,000000,59.2809,62.5152,59.1309,62.1562,632329.30838372,0
+MSM.US,D,20200616,000000,63.8499,64.6825,63.0133,63.9312,594617.55593343,0
+MSM.US,D,20200617,000000,64.2097,64.8138,63.6311,63.9048,617907.61963742,0
+MSM.US,D,20200618,000000,63.3811,64.2725,63.0731,63.2419,500135.76335211,0
+MSM.US,D,20200619,000000,64.0871,64.1176,62.323,62.672,873124.50204348,0
+MSM.US,D,20200622,000000,62.2259,62.9682,61.2216,62.4533,607682.01723708,0
+MSM.US,D,20200623,000000,62.9348,62.9633,62.0169,62.0513,623830.06665987,0
+MSM.US,D,20200624,000000,61.8688,61.8688,59.9713,60.2762,871081.01309151,0
+MSM.US,D,20200625,000000,60.2674,61.7551,59.4642,61.7012,458051.51557944,0
+MSM.US,D,20200626,000000,61.255,61.5727,60.4773,60.845,506665.95459381,0
+MSM.US,D,20200629,000000,61.4129,62.926,61.2039,62.1915,537948.46660392,0
+MSM.US,D,20200630,000000,61.9827,63.7557,61.9827,63.6409,671374.83506015,0
+MSM.US,D,20200701,000000,63.8008,64.6657,62.0513,62.6113,702427.91343046,0
+MSM.US,D,20200702,000000,63.282,64.3853,63.1663,63.8959,574817.94266983,0
+MSM.US,D,20200706,000000,64.6736,65.5209,64.5873,65.4434,753777.20143142,0
+MSM.US,D,20200707,000000,64.9099,65.5484,64.2451,64.4471,685188.77958721,0
+MSM.US,D,20200708,000000,60.7499,62.7623,59.1043,59.6133,2171402.7948319,0
+MSM.US,D,20200709,000000,59.7437,59.8928,56.0113,56.1339,1387408.6731843,0
+MSM.US,D,20200710,000000,56.5448,57.243,56.0034,56.5007,959579.17634644,0
+MSM.US,D,20200713,000000,56.9518,58.0825,56.0976,57.3852,884189.32171301,0
+MSM.US,D,20200714,000000,57.243,58.1639,56.6527,57.8971,801761.46271509,0
+MSM.US,D,20200715,000000,58.7023,59.1181,57.8275,58.3315,640864.23978488,0
+MSM.US,D,20200716,000000,58.1276,59.376,58.0216,59.021,1029645.1508311,0
+MSM.US,D,20200717,000000,59.5163,60.0036,58.765,58.9857,743832.0179242,0
+MSM.US,D,20200720,000000,58.6414,59.1455,57.8177,58.0825,440765.47530317,0
+MSM.US,D,20200721,000000,58.1904,59.2416,58.1904,58.9935,284587.44741771,0
+MSM.US,D,20200722,000000,58.7817,59.3936,58.6414,59.0995,320402.54844553,0
+MSM.US,D,20200723,000000,59.1543,60.5253,59.1543,60.2243,600822.46125912,0
+MSM.US,D,20200724,000000,60.2586,60.5391,59.4358,59.5603,364432.39348383,0
+MSM.US,D,20200727,000000,59.4103,60.746,59.1357,60.6666,414103.24694641,0
+MSM.US,D,20200728,000000,60.2674,60.6224,59.0837,59.2083,407336.48412944,0
+MSM.US,D,20200729,000000,59.429,60.7421,59.429,60.4979,527101.86381848,0
+MSM.US,D,20200730,000000,59.8791,60.136,59.2514,59.8526,316184.02858812,0
+MSM.US,D,20200731,000000,59.6751,59.7025,57.9246,58.3757,473428.66797245,0
+MSM.US,D,20200803,000000,58.9337,60.0742,58.7395,59.8428,541130.96611444,0
+MSM.US,D,20200804,000000,59.5515,59.8614,58.765,59.7212,443241.31920305,0
+MSM.US,D,20200805,000000,59.9673,60.7999,59.8879,60.7823,318468.16793562,0
+MSM.US,D,20200806,000000,60.9127,60.9127,60.1183,60.2586,434449.4221253,0
+MSM.US,D,20200807,000000,60.038,61.0372,60.038,61.0117,342010.09879087,0
+MSM.US,D,20200810,000000,61.0029,62.0366,60.9363,61.9757,698553.03418023,0
+MSM.US,D,20200811,000000,62.6916,63.2222,61.7375,61.8522,350095.34025799,0
+MSM.US,D,20200812,000000,62.2856,62.4416,60.1615,60.8333,654250.92788935,0
+MSM.US,D,20200813,000000,60.7823,61.2864,60.2292,60.2762,295209.71508866,0
+MSM.US,D,20200814,000000,60.0644,60.7372,59.7281,60.0036,420094.01420828,0
+MSM.US,D,20200817,000000,59.7555,60.6578,59.3936,59.5437,611176.54649775,0
+MSM.US,D,20200818,000000,59.5878,59.6662,58.3669,58.5101,434697.2104563,0
+MSM.US,D,20200819,000000,58.7474,58.7474,57.4215,57.6255,480057.77060553,0
+MSM.US,D,20200820,000000,57.1371,58.0216,56.9253,57.7559,353650.03211754,0
+MSM.US,D,20200821,000000,57.7402,57.8461,57.0489,57.0949,345022.3075554,0
+MSM.US,D,20200824,000000,57.4725,57.6637,56.6683,57.3588,434924.60468598,0
+MSM.US,D,20200825,000000,57.8275,57.8275,56.2977,56.6066,340901.6793843,0
+MSM.US,D,20200826,000000,56.5634,57.0439,56.3241,56.7576,435263.14676785,0
+MSM.US,D,20200827,000000,56.9165,57.7127,56.8194,57.597,442868.10714895,0
+MSM.US,D,20200828,000000,57.5882,59.1455,57.3274,58.9337,623368.14026505,0
+MSM.US,D,20200831,000000,58.7739,58.7896,58.0403,58.2796,954766.16843562,0
+MSM.US,D,20200901,000000,58.1462,59.5163,57.9246,59.4025,438432.39011251,0
+MSM.US,D,20200902,000000,59.4731,60.4106,59.3701,60.2851,410500.62894876,0
+MSM.US,D,20200903,000000,60.2851,60.2851,58.8278,59.3133,633000.27431705,0
+MSM.US,D,20200904,000000,59.7643,60.136,59.1455,59.5251,351908.37586508,0
+MSM.US,D,20200908,000000,59.0112,59.2083,56.6429,56.6869,799069.44134125,0
+MSM.US,D,20200909,000000,56.7301,57.7882,56.4663,57.0851,509241.72959014,0
+MSM.US,D,20200910,000000,57.0391,57.0391,55.5994,55.8201,541105.47348779,0
+MSM.US,D,20200911,000000,56.1476,56.3869,54.9806,56.0417,666967.66976556,0
+MSM.US,D,20200914,000000,56.6683,58.0403,56.4124,57.6255,579161.88625035,0
+MSM.US,D,20200915,000000,57.8363,58.0266,56.58,56.8106,325923.23167204,0
+MSM.US,D,20200916,000000,57.1459,58.1639,56.6869,57.5794,384783.66718805,0
+MSM.US,D,20200917,000000,56.9253,58.0756,56.74,57.3852,479846.69165691,0
+MSM.US,D,20200918,000000,57.4911,57.9952,56.6869,57.2087,833978.02456553,0
+MSM.US,D,20200921,000000,56.0937,56.0937,53.9106,54.3265,482754.8905047,0
+MSM.US,D,20200922,000000,54.4932,55.4043,54.1529,55.1228,340149.1370457,0
+MSM.US,D,20200923,000000,55.0405,55.6347,53.6165,53.6361,572685.73937714,0
+MSM.US,D,20200924,000000,53.5478,54.7913,53.1409,54.2726,308463.84153457,0
+MSM.US,D,20200925,000000,53.9529,54.8041,53.8313,54.4932,209070.12965105,0
+MSM.US,D,20200928,000000,55.1483,56.1741,55.1483,55.7308,362738.66336946,0
+MSM.US,D,20200929,000000,56.076,56.076,55.113,55.6151,361630.24396288,0
+MSM.US,D,20200930,000000,55.9358,56.5899,55.4661,55.9612,476290.98009229,0
+MSM.US,D,20201001,000000,56.2623,56.2623,54.8463,55.0493,337827.26861076,0
+MSM.US,D,20201002,000000,54.2009,56.2447,54.2009,55.7926,348919.62031707,0
+MSM.US,D,20201005,000000,56.333,57.4127,56.2771,57.1204,341719.4828471,0
+MSM.US,D,20201006,000000,57.2175,57.5706,56.1211,56.1211,460257.13763687,0
+MSM.US,D,20201007,000000,56.537,57.8275,56.4477,57.7559,1003784.4106561,0
+MSM.US,D,20201008,000000,58.1021,58.1021,56.5722,57.5706,490096.76697882,0
+MSM.US,D,20201009,000000,57.801,58.4208,57.597,58.1462,370078.50043344,0
+MSM.US,D,20201012,000000,58.5257,60.2949,58.5257,59.632,691814.8231051,0
+MSM.US,D,20201013,000000,59.0837,59.43,57.5627,58.057,346782.31849905,0
+MSM.US,D,20201014,000000,58.0923,58.7896,57.6588,58.005,291503.0871743,0
+MSM.US,D,20201015,000000,57.5353,58.7896,57.2881,58.7817,290233.55436732,0
+MSM.US,D,20201016,000000,58.7395,59.578,58.5611,58.8709,246752.31065445,0
+MSM.US,D,20201019,000000,58.8709,59.5467,58.0668,58.208,241687.43559238,0
+MSM.US,D,20201020,000000,58.464,59.5966,58.464,59.3671,322973.22491654,0
+MSM.US,D,20201021,000000,59.2965,60.136,58.7395,58.8092,301706.25606319,0
+MSM.US,D,20201022,000000,58.8965,59.9673,58.6581,59.8712,324304.95973254,0
+MSM.US,D,20201023,000000,60.0997,60.5607,59.6662,60.1439,280871.64215775,0
+MSM.US,D,20201026,000000,59.2789,59.5437,58.1374,58.6238,306065.49521969,0
+MSM.US,D,20201027,000000,58.6238,60.897,58.3855,59.9153,732695.81890006,0
+MSM.US,D,20201028,000000,59.9487,60.4881,58.3757,59.3573,671340.16508792,0
+MSM.US,D,20201029,000000,59.2789,60.038,58.4365,59.7467,434757.37305519,0
+MSM.US,D,20201030,000000,59.4025,61.6306,59.4025,61.6031,764240.3951121,0
+MSM.US,D,20201102,000000,61.8954,65.0002,61.4796,65.0002,1199841.0642568,0
+MSM.US,D,20201103,000000,65.1414,68.1746,64.9728,67.9353,1476520.6988888,0
+MSM.US,D,20201104,000000,66.9733,67.7049,64.8667,64.8855,583793.38665944,0
+MSM.US,D,20201105,000000,65.5386,66.7075,64.9629,65.0511,307443.11676365,0
+MSM.US,D,20201106,000000,65.3365,66.5653,64.9021,66.1397,354180.27875179,0
+MSM.US,D,20201109,000000,70.2145,71.251,68.8915,69.7398,589988.09493447,0
+MSM.US,D,20201110,000000,70.1683,73.18,69.1955,72.5622,926128.77136632,0
+MSM.US,D,20201111,000000,72.367,72.8319,71.0941,72.6533,484987.02489385,0
+MSM.US,D,20201112,000000,71.6972,72.1434,70.9028,71.4648,428536.15244844,0
+MSM.US,D,20201113,000000,71.9552,73.2339,71.8747,73.0995,347925.40787786,0
+MSM.US,D,20201116,000000,73.2417,77.494,73.229,76.1455,1516819.4430912,0
+MSM.US,D,20201117,000000,75.0384,75.4718,73.6439,74.3862,431330.14432887,0
+MSM.US,D,20201118,000000,75.3315,76.5407,74.6981,75.4042,465088.50023887,0
+MSM.US,D,20201119,000000,75.2246,76.0828,74.0822,75.8238,302700.46850239,0
+MSM.US,D,20201120,000000,75.4748,75.5473,73.8135,74.448,452330.97016003,0
+MSM.US,D,20201123,000000,75.9583,77.0213,75.2698,76.6094,502331.18835888,0
+MSM.US,D,20201124,000000,77.3341,78.4629,76.6094,78.0117,526353.40030015,0
+MSM.US,D,20201125,000000,77.4754,77.6597,76.0652,76.2534,508498.36459713,0
+MSM.US,D,20201127,000000,76.5565,77.7176,76.4486,77.6892,196631.76725783,0
+MSM.US,D,20201130,000000,77.7088,78.6492,77.0576,77.5519,669060.10456068,0
+MSM.US,D,20201201,000000,78.4443,78.6776,76.834,76.9645,325179.86667903,0
+MSM.US,D,20201202,000000,76.8065,77.1282,75.615,76.4986,403069.01842886,0
+MSM.US,D,20201203,000000,76.882,77.236,76.0808,76.5084,196326.87544314,0
+MSM.US,D,20201204,000000,76.8428,78.7993,76.4398,78.6678,277179.29011432,0
+MSM.US,D,20201207,000000,78.3246,78.8816,77.8696,77.9893,258263.76114281,0
+MSM.US,D,20201208,000000,77.44,78.7797,77.44,78.6315,198261.25595305,0
+MSM.US,D,20201209,000000,79.0954,80.4076,78.5845,79.571,286214.89670281,0
+MSM.US,D,20201210,000000,78.9935,79.4211,78.0343,78.8718,308737.12249222,0
+MSM.US,D,20201211,000000,78.4266,79.9358,78.3981,79.0954,241177.58305945,0
+MSM.US,D,20201214,000000,80.4173,80.4173,76.9457,76.9546,328657.06095358,0
+MSM.US,D,20201215,000000,77.3282,79.524,77.2518,78.9012,382372.06470731,0
+MSM.US,D,20201216,000000,79.2073,80.0467,78.6071,78.9473,352173.49918219,0
+MSM.US,D,20201217,000000,79.3376,79.4033,78.4177,79.0317,228477.15646429,0
+MSM.US,D,20201218,000000,79.4121,79.73,78.4492,79.5064,1094364.8116555,0
+MSM.US,D,20201221,000000,78.4354,80.1202,78.2678,79.9604,237720.78288622,0
+MSM.US,D,20201222,000000,79.9986,80.0467,79.0493,79.6828,154073.35662954,0
+MSM.US,D,20201223,000000,80.2222,80.2222,79.0229,79.8672,511482.02161981,0
+MSM.US,D,20201224,000000,80.4173,80.4173,79.4033,79.9358,78775.275452045,0
+MSM.US,D,20201228,000000,80.4173,81.758,79.4397,79.9437,494210.25721446,0
+MSM.US,D,20201229,000000,80.1104,80.4703,78.2442,78.7797,244829.14690026,0
+MSM.US,D,20201230,000000,78.7895,79.8917,78.5296,78.7522,172182.29889396,0
+MSM.US,D,20201231,000000,78.9198,78.9473,78.151,78.5462,243305.70753188,0
+MSM.US,D,20210104,000000,78.9473,79.2269,75.3826,76.025,526461.48903713,0
+MSM.US,D,20210105,000000,76.025,77.748,75.9121,76.6202,791447.14597402,0
+MSM.US,D,20210106,000000,76.9359,79.2729,74.1185,77.5519,1573176.5026705,0
+MSM.US,D,20210107,000000,78.6678,79.1484,75.7739,78.658,599224.58342093,0
+MSM.US,D,20210108,000000,79.1435,79.8319,76.6025,78.2393,498245.23016002,0
+MSM.US,D,20210111,000000,77.3567,78.456,77.2439,77.7333,384996.78554681,0
+MSM.US,D,20210112,000000,78.0422,79.5838,77.9245,79.5446,415327.91273049,0
+MSM.US,D,20210113,000000,79.6123,79.827,77.5725,77.9588,274850.28374392,0
+MSM.US,D,20210114,000000,78.1843,78.9258,77.798,78.1451,329564.59846218,0
+MSM.US,D,20210115,000000,77.7038,78.6914,76.174,78.6914,415057.69088805,0
+MSM.US,D,20210119,000000,78.861,79.5073,78.0324,78.0912,415075.02587416,0
+MSM.US,D,20210120,000000,78.5129,78.5129,75.3473,76.3986,786547.46313262,0
+MSM.US,D,20210121,000000,76.6722,77.6852,76.07,76.5309,458147.36785564,0
+MSM.US,D,20210122,000000,76.1543,77.8922,75.1305,77.7431,527518.92319042,0
+MSM.US,D,20210125,000000,77.8558,78.4364,76.9899,77.2439,416197.72115167,0
+MSM.US,D,20210126,000000,77.8922,77.8922,75.1698,75.2531,281339.68678299,0
+MSM.US,D,20210127,000000,74.2106,77.236,73.0937,75.2914,579322.99965075,0
+MSM.US,D,20210128,000000,75.563,76.7467,73.5782,73.7419,463450.85390312,0
+MSM.US,D,20210129,000000,73.5536,74.1499,72.7926,72.8485,450670.89031283,0
+MSM.US,D,20210201,000000,73.4409,74.9344,73.2633,74.8216,387959.0287631,0
+MSM.US,D,20210202,000000,76.0142,76.2396,73.6959,75.8543,412128.07823386,0
+MSM.US,D,20210203,000000,77.8362,78.1843,75.8356,76.8692,454118.51314046,0
+MSM.US,D,20210204,000000,76.6045,80.1378,76.5633,79.3004,854103.9434502,0
+MSM.US,D,20210205,000000,79.8289,81.4805,78.3246,80.4281,928958.45292404,0
+MSM.US,D,20210208,000000,80.9626,81.9639,80.183,81.0852,471863.42069637,0
+MSM.US,D,20210209,000000,79.8829,81.2363,79.067,81.2274,335987.72067197,0
+MSM.US,D,20210210,000000,81.5079,81.5177,79.6123,80.2213,414631.45417052,0
+MSM.US,D,20210211,000000,80.3821,81.0519,78.7483,79.2729,382969.6118759,0
+MSM.US,D,20210212,000000,78.9905,79.9025,78.6443,79.5642,241596.68184151,0
+MSM.US,D,20210216,000000,80.08,80.2869,78.4834,78.4834,294228.75881531,0
+MSM.US,D,20210217,000000,78.4099,79.1699,77.7136,78.964,307698.04303012,0
+MSM.US,D,20210218,000000,78.709,80.128,78.1843,79.9496,415378.89798379,0
+MSM.US,D,20210219,000000,80.1476,81.2274,80.1476,80.945,338670.56470021,0
+MSM.US,D,20210222,000000,80.7204,81.0293,79.3818,79.8829,322679.54985757,0
+MSM.US,D,20210223,000000,79.4808,80.541,77.6626,80.3242,408911.92845617,0
+MSM.US,D,20210224,000000,80.6341,81.8933,79.2926,81.7236,376394.5536113,0
+MSM.US,D,20210225,000000,81.7138,82.8887,81.2363,81.7432,483457.46729507,0
+MSM.US,D,20210226,000000,81.7806,81.7904,79.6289,80.8891,627732.47794687,0
+MSM.US,D,20210301,000000,81.8188,83.6781,81.3009,83.1329,352190.83416831,0
+MSM.US,D,20210302,000000,82.9838,83.0867,80.3821,80.691,340608.00432533,0
+MSM.US,D,20210303,000000,80.6439,81.095,79.0709,79.0768,416019.27276514,0
+MSM.US,D,20210304,000000,79.2827,79.2827,75.6846,76.9438,470193.14379851,0
+MSM.US,D,20210305,000000,77.9294,80.2791,76.1543,80.1663,444235.53164226,0
+MSM.US,D,20210308,000000,80.6439,82.5503,79.8289,81.752,459817.6447535,0
+MSM.US,D,20210309,000000,82.0717,82.5503,80.5694,80.6076,314315.92890748,0
+MSM.US,D,20210310,000000,80.945,84.1293,80.7851,83.9694,568865.92420047,0
+MSM.US,D,20210311,000000,84.4568,84.7853,83.2829,83.7144,526092.35580329,0
+MSM.US,D,20210312,000000,83.6781,85.9219,83.6781,85.659,373667.86226523,0
+MSM.US,D,20210315,000000,85.3305,85.7905,84.1851,85.7346,393108.53934565,0
+MSM.US,D,20210316,000000,85.2178,85.4384,82.7298,83.2643,370586.31355623,0
+MSM.US,D,20210317,000000,83.377,84.8706,83.0436,84.0164,364758.6991049,0
+MSM.US,D,20210318,000000,83.9978,84.2881,82.6533,83.1515,370771.89987821,0
+MSM.US,D,20210319,000000,83.1417,83.9792,80.8136,83.1045,1398217.5468822,0
+MSM.US,D,20210322,000000,82.7386,83.1045,81.1519,82.419,339554.64899231,0
+MSM.US,D,20210323,000000,81.6677,82.4572,79.9584,80.5694,478865.73538356,0
+MSM.US,D,20210324,000000,81.4893,83.4889,81.4893,81.8737,437304.59630967,0
+MSM.US,D,20210325,000000,81.5177,83.4614,80.8793,83.2643,307003.62388027,0
+MSM.US,D,20210326,000000,84.043,85.5365,83.6605,85.461,269698.73375124,0
+MSM.US,D,20210329,000000,85.2266,86.6545,84.2234,84.3165,351479.08003235,0
+MSM.US,D,20210330,000000,84.2498,85.8846,83.7261,85.7631,298656.31821123,0
+MSM.US,D,20210331,000000,85.6218,86.0916,84.0596,84.701,349370.32995617,0
+MSM.US,D,20210401,000000,85.4904,85.9553,84.9834,85.7346,326623.76905228,0
+MSM.US,D,20210405,000000,86.3907,87.2742,86.072,86.1573,524175.3102795,0
+MSM.US,D,20210406,000000,85.668,88.2039,85.668,86.0632,840572.45722637,0
+MSM.US,D,20210407,000000,83.583,83.5928,81.1794,81.3764,1094925.6494416,0
+MSM.US,D,20210408,000000,85.51,85.867,82.5503,84.5235,1036533.2585509,0
+MSM.US,D,20210409,000000,84.494,84.8334,83.8762,84.5039,649078.98379537,0
+MSM.US,D,20210412,000000,84.3803,85.1001,83.7419,84.6078,446725.65141306,0
+MSM.US,D,20210413,000000,83.8213,84.6304,82.6857,83.4624,539403.58573289,0
+MSM.US,D,20210414,000000,83.8115,84.239,82.8465,83.027,396576.5562746,0
+MSM.US,D,20210415,000000,83.7566,84.088,82.6376,83.7075,390609.24222925,0
+MSM.US,D,20210416,000000,84.239,84.5921,83.3211,83.9645,724196.5771762,0
+MSM.US,D,20210419,000000,84.039,84.2204,82.771,83.8703,328888.53400353,0
+MSM.US,D,20210420,000000,83.5291,84.6372,82.9221,84.599,469102.05937805,0
+MSM.US,D,20210421,000000,84.5235,85.7356,84.0027,85.4139,340063.48182017,0
+MSM.US,D,20210422,000000,85.5551,85.6924,84.088,84.1341,237579.04388206,0
+MSM.US,D,20210423,000000,84.1341,85.6974,84.1341,85.5737,292802.19142819,0
+MSM.US,D,20210426,000000,85.8111,86.6153,85.2766,86.1043,373765.75395155,0
+MSM.US,D,20210427,000000,85.9719,87.0045,85.5345,86.9947,362530.64353602,0
+MSM.US,D,20210428,000000,87.0242,87.0242,85.9915,86.3132,304427.84888393,0
+MSM.US,D,20210429,000000,87.1282,87.7989,86.4171,86.8065,292068.00378078,0
+MSM.US,D,20210430,000000,86.4926,87.6293,84.7313,85.3855,420991.35466622,0
+MSM.US,D,20210503,000000,86.9202,87.4586,86.1621,87.3076,412577.7681679,0
+MSM.US,D,20210504,000000,86.9467,88.0931,86.8526,88.0078,207350.90691003,0
+MSM.US,D,20210505,000000,88.0657,88.0755,87.3458,87.7901,212718.63437667,0
+MSM.US,D,20210506,000000,87.8568,88.756,87.5724,88.7384,361158.12051739,0
+MSM.US,D,20210507,000000,88.0078,89.2111,87.6479,88.6795,429898.47841641,0
+MSM.US,D,20210510,000000,88.6992,90.4418,88.6992,89.0405,305776.91868605,0
+MSM.US,D,20210511,000000,88.1696,89.1062,87.6862,88.7933,462483.15379563,0
+MSM.US,D,20210512,000000,88.8325,88.9267,87.3556,87.6009,450391.49112478,0
+MSM.US,D,20210513,000000,87.7048,91.1332,87.4213,90.1947,572329.86230916,0
+MSM.US,D,20210514,000000,90.4418,91.0959,89.6269,90.5556,293342.6351131,0
+MSM.US,D,20210517,000000,90.3673,90.5654,88.965,90.3575,257110.47471334,0
+MSM.US,D,20210518,000000,90.4124,90.5085,88.9365,88.9365,344213.68143817,0
+MSM.US,D,20210519,000000,87.9519,89.0503,87.3164,89.012,433154.39669167,0
+MSM.US,D,20210520,000000,88.9562,89.2581,88.2932,88.7384,314027.35237384,0
+MSM.US,D,20210521,000000,89.315,90.026,89.0875,89.5514,535157.53383869,0
+MSM.US,D,20210524,000000,90.2437,90.2437,89.2297,89.5131,241930.12539805,0
+MSM.US,D,20210525,000000,89.7592,90.2045,88.6619,88.8129,403782.81197495,0
+MSM.US,D,20210526,000000,89.0875,89.7789,88.7188,89.5053,305648.43584776,0
+MSM.US,D,20210527,000000,90.432,90.8685,89.9407,89.977,221275.99928927,0
+MSM.US,D,20210528,000000,90.1584,90.2487,89.2297,89.3994,275633.41723448,0
+MSM.US,D,20210601,000000,89.6092,90.4418,89.3916,90.0907,381367.65521746,0
+MSM.US,D,20210602,000000,90.2437,90.2437,88.6149,88.9562,339955.39308319,0
+MSM.US,D,20210603,000000,88.6697,88.9169,87.4301,88.3206,207885.23236453,0
+MSM.US,D,20210604,000000,88.5011,88.8423,87.3831,87.7813,219341.61877936,0
+MSM.US,D,20210607,000000,88.0078,88.0755,86.6829,86.9663,207558.92674346,0
+MSM.US,D,20210608,000000,86.8908,88.302,86.1043,87.9038,229147.10269256,0
+MSM.US,D,20210609,000000,87.9038,87.9038,86.6829,86.6928,181178.13698488,0
+MSM.US,D,20210610,000000,87.1086,87.7244,86.7192,86.8722,169543.30218354,0
+MSM.US,D,20210611,000000,87.138,87.743,86.7016,86.8526,170622.15014321,0
+MSM.US,D,20210614,000000,86.6928,87.1184,85.6502,86.6731,235383.61887529,0
+MSM.US,D,20210615,000000,86.7673,87.2546,85.7865,86.4073,285470.51200473,0
+MSM.US,D,20210616,000000,86.0386,86.6055,84.9687,85.3855,340032.89066819,0
+MSM.US,D,20210617,000000,85.4414,85.8906,81.8903,83.1495,400256.67185725,0
+MSM.US,D,20210618,000000,82.2973,83.3163,82.0423,82.7514,651747.55195269,0
+MSM.US,D,20210621,000000,83.633,85.2276,83.633,84.6372,340108.34884307,0
+MSM.US,D,20210622,000000,84.6078,84.6078,83.0358,83.5938,379375.15151878,0
+MSM.US,D,20210623,000000,83.9155,84.9687,82.7857,83.8703,335121.99107107,0
+MSM.US,D,20210624,000000,83.8987,84.4382,83.1682,83.9645,363211.80652002,0
+MSM.US,D,20210625,000000,84.4656,85.309,84.0292,85.1952,464146.29275802,0
+MSM.US,D,20210628,000000,84.9206,84.9353,83.4447,83.5938,259211.06714898,0
+MSM.US,D,20210629,000000,83.7075,84.2959,83.2633,83.5761,346253.09156987,0
+MSM.US,D,20210630,000000,83.7566,85.1775,83.7566,84.9775,426196.94902738,0
+MSM.US,D,20210701,000000,85.5639,86.1043,84.9501,84.9775,301172.95031375,0
+MSM.US,D,20210702,000000,84.6656,85.3953,84.6372,84.9961,355818.9447926,0
+MSM.US,D,20210706,000000,85.2237,86.7486,84.0106,85.9915,1022255.3482189,0
+MSM.US,D,20210707,000000,86.6447,87.0418,83.7173,86.6055,826358.7883135,0
+MSM.US,D,20210708,000000,85.915,87.0507,84.8265,85.1383,902704.10659363,0
+MSM.US,D,20210709,000000,86.9467,87.1644,86.1004,86.9849,569425.74228162,0
+MSM.US,D,20210712,000000,86.1553,87.1291,85.8778,86.3838,477860.30618863,0
+MSM.US,D,20210713,000000,85.716,86.068,85.1423,85.257,282880.46113748,0
+MSM.US,D,20210714,000000,85.4286,86.27,84.9903,85.4668,310514.46842199,0
+MSM.US,D,20210715,000000,85.4766,85.916,84.7225,84.7981,271485.25702661,0
+MSM.US,D,20210716,000000,85.4865,85.6483,82.9554,83.1848,410893.21539912,0
+MSM.US,D,20210719,000000,82.0394,82.5552,80.9989,81.6667,495026.02126714,0
+MSM.US,D,20210720,000000,81.6187,84.2636,81.2667,83.834,565439.71517922,0
+MSM.US,D,20210721,000000,84.1783,85.1903,82.8769,83.5193,279349.22249445,0
+MSM.US,D,20210722,000000,83.5771,83.5771,82.0581,82.364,196671.53575539,0
+MSM.US,D,20210723,000000,82.8318,83.3574,82.2208,82.5454,343330.61685115,0
+MSM.US,D,20210726,000000,82.6308,83.7389,82.3356,83.2613,238312.21182441,0
+MSM.US,D,20210727,000000,82.8602,83.9291,82.4787,82.9554,178462.66239453,0
+MSM.US,D,20210728,000000,82.9367,85.0472,82.6602,84.5882,388980.77323908,0
+MSM.US,D,20210729,000000,85.0472,85.1815,84.3361,85.0668,415545.10990952,0
+MSM.US,D,20210730,000000,84.7509,85.7631,84.7509,85.1423,425851.26901006,0
+MSM.US,D,20210802,000000,85.305,85.7817,83.224,83.2329,503911.73121095,0
+MSM.US,D,20210803,000000,83.0603,84.4832,82.3159,84.2264,273442.07104798,0
+MSM.US,D,20210804,000000,83.9684,83.9684,81.6667,81.9433,263773.2276136,0
+MSM.US,D,20210805,000000,82.0482,82.8945,81.5236,81.858,319210.51322356,0
+MSM.US,D,20210806,000000,82.622,82.7171,81.6383,82.0581,205622.50682341,0
+MSM.US,D,20210809,000000,82.1159,82.1355,81.2667,81.3039,159583.84280539,0
+MSM.US,D,20210810,000000,81.2667,82.2679,80.9498,81.4853,225179.43028134,0
+MSM.US,D,20210811,000000,81.6089,82.6985,81.0745,82.67,396101.37371391,0
+MSM.US,D,20210812,000000,82.6985,83.2427,82.1728,82.7357,221769.53654114,0
+MSM.US,D,20210813,000000,82.9367,83.1181,81.5912,81.8286,211293.0866946,0
+MSM.US,D,20210816,000000,81.2755,82.0777,80.8842,81.2088,164528.39266969,0
+MSM.US,D,20210817,000000,80.5792,81.2372,79.6809,81.1892,297801.80536605,0
+MSM.US,D,20210818,000000,80.894,81.2941,79.117,79.1935,198753.77349986,0
+MSM.US,D,20210819,000000,78.8689,79.9761,78.3334,79.6417,308738.14219728,0
+MSM.US,D,20210820,000000,79.527,79.925,79.0611,79.5955,472981.01744855,0
+MSM.US,D,20210823,000000,79.9006,80.388,79.371,80.2349,216674.07032709,0
+MSM.US,D,20210824,000000,80.6547,80.9038,80.3684,80.4929,150701.19197679,0
+MSM.US,D,20210825,000000,80.6165,81.2667,80.3968,80.8175,209419.88848864,0
+MSM.US,D,20210826,000000,80.4831,80.5105,79.4906,80.2153,214932.41407462,0
+MSM.US,D,20210827,000000,80.4449,81.8197,80.3782,81.4951,175524.89209981,0
+MSM.US,D,20210830,000000,81.5618,82.0208,80.9842,80.9989,175022.17750235,0
+MSM.US,D,20210831,000000,81.3333,81.4088,80.3007,80.4056,184622.70069732,0
+MSM.US,D,20210901,000000,80.4154,81.0175,78.9827,79.3465,267685.83595126,0
+MSM.US,D,20210902,000000,79.729,79.9957,79.2906,79.9761,168633.72526481,0
+MSM.US,D,20210903,000000,79.9761,79.9761,78.966,79.0709,203961.40727115,0
+MSM.US,D,20210907,000000,78.966,79.2857,77.9333,78.106,293097.90589729,0
+MSM.US,D,20210908,000000,78.1628,78.4678,77.3135,78.0578,293805.58121299,0
+MSM.US,D,20210909,000000,77.9627,78.3923,77.1272,77.6381,360972.5341954,0
+MSM.US,D,20210910,000000,78.106,78.106,76.4054,76.4534,337903.74649071,0
+MSM.US,D,20210913,000000,76.8163,77.1645,75.5365,76.7202,323667.64406638,0
+MSM.US,D,20210914,000000,77.4087,77.4136,76.1103,76.3299,361819.90910513,0
+MSM.US,D,20210915,000000,76.1485,77.1076,76.1485,76.8644,415215.74517325,0
+MSM.US,D,20210916,000000,76.9889,76.9889,75.8612,75.8994,299415.99848529,0
+MSM.US,D,20210917,000000,75.5748,75.8328,75.0118,75.2316,918263.78619342,0
+MSM.US,D,20210920,000000,74.2391,75.7758,73.9714,75.3934,380987.30522789,0
+MSM.US,D,20210921,000000,75.7179,76.2338,74.7255,75.7562,431379.09017203,0
+MSM.US,D,20210922,000000,76.0338,77.1037,75.9729,76.4054,319277.8137579,0
+MSM.US,D,20210923,000000,76.9026,77.6332,76.8448,76.884,430616.35078277,0
+MSM.US,D,20210924,000000,76.884,77.5891,76.7399,76.8742,393222.74631302,0
+MSM.US,D,20210927,000000,76.6546,78.3511,76.4819,77.9627,574306.05072678,0
+MSM.US,D,20210928,000000,78.0676,78.5678,77.1497,77.2547,344214.70114324,0
+MSM.US,D,20210929,000000,77.3597,78.0285,76.8163,77.9137,336350.73567542,0
+MSM.US,D,20210930,000000,78.106,78.6119,76.1337,76.5683,462964.45458671,0
+MSM.US,D,20211001,000000,76.9399,78.763,76.4584,77.7529,367526.17865362,0
+MSM.US,D,20211004,000000,77.8088,78.8974,77.4185,78.5531,339043.77675432,0
+MSM.US,D,20211005,000000,78.5531,79.7074,78.3579,78.6217,441172.33762444,0
+MSM.US,D,20211006,000000,78.0676,79.93,77.6842,79.8908,345254.8003104,0
+MSM.US,D,20211007,000000,79.8908,80.8597,79.4416,79.8613,328690.71122075,0
+MSM.US,D,20211008,000000,79.8809,80.8361,79.2906,80.4645,240918.57797272,0
+MSM.US,D,20211011,000000,80.5498,81.0557,79.7388,79.7388,190946.91151572,0
+MSM.US,D,20211012,000000,79.776,80.8077,79.527,79.8809,184911.27723096,0
+MSM.US,D,20211013,000000,79.7858,79.93,78.7679,79.2611,193586.9279312,0
+MSM.US,D,20211014,000000,79.7103,81.3333,79.5004,81.2941,227018.97822013,0
+MSM.US,D,20211015,000000,81.9247,81.9247,80.5596,80.6165,273817.32251221,0
+MSM.US,D,20211018,000000,80.6547,81.653,80.2349,81.2274,217453.1249974,0
+MSM.US,D,20211019,000000,81.6187,82.2404,81.0087,82.0208,311063.06974742,0
+MSM.US,D,20211020,000000,81.6089,82.011,78.2678,80.0712,649270.68834774,0
+MSM.US,D,20211021,000000,81.1608,81.2755,78.5364,78.6776,497716.00323085,0
+MSM.US,D,20211022,000000,78.6776,79.271,78.1825,78.2481,347629.69340877,0
+MSM.US,D,20211025,000000,78.5923,79.6465,78.1923,78.6678,248077.92724005,0
+MSM.US,D,20211026,000000,78.6492,79.7005,78.2021,78.2021,269489.69421275,0
+MSM.US,D,20211027,000000,78.2021,78.659,77.4744,77.9333,462334.27685601,0
+MSM.US,D,20211028,000000,78.307,79.8437,78.307,79.7564,350502.20257927,0
+MSM.US,D,20211029,000000,79.7564,81.1519,79.4857,80.2732,438601.66115343,0
+MSM.US,D,20211101,000000,80.4351,81.2667,80.1683,81.0087,449034.26368214,0
+MSM.US,D,20211102,000000,81.0087,82.1159,80.7224,80.8645,263538.69544846,0
+MSM.US,D,20211103,000000,80.8547,81.3568,80.181,81.0941,319533.75972942,0
+MSM.US,D,20211104,000000,81.2274,82.1924,80.7596,81.0469,259224.32331484,0
+MSM.US,D,20211105,000000,81.4088,81.6667,80.6204,81.1225,240931.83413858,0
+MSM.US,D,20211108,000000,81.552,81.7628,81.0469,81.6383,328181.87839289,0
+MSM.US,D,20211109,000000,81.6579,82.1826,80.9891,82.1257,255926.59713189,0
+MSM.US,D,20211110,000000,82.1826,82.1826,81.0813,81.5716,253472.16703839,0
+MSM.US,D,20211111,000000,81.5716,81.6285,81.0597,81.3716,265288.50934145,0
+MSM.US,D,20211112,000000,81.3716,81.7913,81.0175,81.6481,254972.15319025,0
+MSM.US,D,20211115,000000,82.11,82.5151,81.4883,81.9756,197159.97448193,0
+MSM.US,D,20211116,000000,81.9462,83.7379,81.7824,82.5631,297612.1402238,0
+MSM.US,D,20211117,000000,82.0717,82.3797,81.3784,82.2453,227946.90983006,0
+MSM.US,D,20211118,000000,82.3896,82.3896,81.4501,81.6863,167622.17783948,0
+MSM.US,D,20211119,000000,81.4167,81.6765,79.981,80.7812,489042.39194073,0
+MSM.US,D,20211122,000000,80.9832,81.5902,80.4243,80.5017,424150.40096022,0
+MSM.US,D,20211123,000000,80.7037,82.4278,80.1163,81.8697,355462.04801956,0
+MSM.US,D,20211124,000000,81.8697,81.8697,80.7518,81.0509,257639.70164252,0
+MSM.US,D,20211126,000000,80.1163,80.3478,77.7657,78.4393,211402.19513666,0
+MSM.US,D,20211129,000000,79.067,79.1768,77.9294,77.9687,328600.97717496,0
+MSM.US,D,20211130,000000,77.1203,77.9785,75.8102,75.8102,737965.65468037,0
+MSM.US,D,20211201,000000,76.9467,78.3334,75.011,75.0394,394200.64347116,0
+MSM.US,D,20211202,000000,75.3865,77.8333,75.3865,77.496,319530.70061423,0
+MSM.US,D,20211203,000000,77.7853,78.0157,76.986,77.6794,262362.97550753,0
+MSM.US,D,20211206,000000,77.8039,79.7496,77.8039,79.0375,456598.43586061,0
+MSM.US,D,20211207,000000,79.7985,80.3624,79.4475,79.673,512406.89411453,0
+MSM.US,D,20211208,000000,79.9526,80.2222,79.5671,79.8849,319738.72044767,0
+MSM.US,D,20211209,000000,79.5671,80.0633,79.2592,79.5965,173786.29496254,0
+MSM.US,D,20211210,000000,80.0683,81.6,79.6534,81.5608,299652.57006057,0
+MSM.US,D,20211213,000000,81.1754,81.4843,79.9712,80.2801,351901.23792961,0
+MSM.US,D,20211214,000000,79.9908,80.9352,79.779,80.1261,525662.04026551,0
+MSM.US,D,20211215,000000,79.9526,81.7246,79.8898,81.6481,210119.40616381,0
+MSM.US,D,20211216,000000,81.7246,82.6788,81.2245,81.8305,339863.61962726,0
+MSM.US,D,20211217,000000,81.5128,81.9756,79.7985,80.136,1013170.7957872,0
+MSM.US,D,20211220,000000,79.0081,79.6249,77.3037,79.4416,405800.80830026,0
+MSM.US,D,20211221,000000,79.6249,81.1372,79.3062,80.8871,513559.16083894,0
+MSM.US,D,20211222,000000,81.4843,82.6592,79.114,80.54,814668.8894386,0
+MSM.US,D,20211223,000000,81.7344,82.4572,80.8195,80.8577,347995.76752741,0
+MSM.US,D,20211227,000000,80.8195,81.9364,80.5252,81.4069,313650.06149948,0
+MSM.US,D,20211228,000000,81.3784,82.5876,81.0509,81.503,340493.79735796,0
+MSM.US,D,20211229,000000,81.2431,82.2689,81.2431,82.0139,283182.29383697,0
+MSM.US,D,20211230,000000,81.956,82.1688,80.6459,80.8577,303101.21259327,0
+MSM.US,D,20211231,000000,81.0126,81.3686,80.5302,80.9734,150230.08823636,0
+MSM.US,D,20220103,000000,81.2431,82.0335,80.3134,80.8675,397159.82757226,0
+MSM.US,D,20220104,000000,81.0695,82.6494,81.0695,81.5128,430943.67610891,0
+MSM.US,D,20220105,000000,81.6765,82.6494,80.5792,80.6753,420496.79770929,0
+MSM.US,D,20220106,000000,81.2147,81.2431,79.7122,80.2026,380900.63029729,0
+MSM.US,D,20220107,000000,80.2987,80.8675,79.9428,80.6361,515838.20166112,0
+MSM.US,D,20220110,000000,80.6655,80.8989,79.8005,80.792,426274.44661239,0
+MSM.US,D,20220111,000000,80.3546,81.3558,79.6123,81.346,430173.7987842,0
+MSM.US,D,20220112,000000,81.3558,82.3375,81.1225,81.7442,585560.53553855,0
+MSM.US,D,20220113,000000,82.3375,83.5133,82.2503,83.2604,498341.08243621,0
+MSM.US,D,20220114,000000,82.8426,83.3486,81.8227,82.9985,308154.87089962,0
+MSM.US,D,20220118,000000,82.7161,82.8818,80.539,81.3558,417302.06173798,0
+MSM.US,D,20220119,000000,82.0747,82.0797,80.539,80.8312,361417.12560412,0
+MSM.US,D,20220120,000000,80.8018,81.8805,79.7613,79.8682,363900.10743946,0
+MSM.US,D,20220121,000000,79.4994,80.9038,79.1974,80.3252,463293.81932298,0
+MSM.US,D,20220124,000000,79.1974,81.7109,79.1974,81.4725,616891.99339183,0
+MSM.US,D,20220125,000000,80.5194,80.9087,78.6924,80.1114,534290.78453272,0
+MSM.US,D,20220126,000000,80.6655,81.346,78.6924,79.7515,332258.65924616,0
+MSM.US,D,20220127,000000,80.1987,80.4125,77.9245,78.6924,554956.12739722,0
+MSM.US,D,20220128,000000,78.508,78.7698,76.8604,78.76,431350.53843018,0
+MSM.US,D,20220131,000000,78.255,79.7328,77.2341,79.3534,896655.21614301,0
+MSM.US,D,20220201,000000,79.7328,81.0156,78.7022,80.8214,414627.37535026,0
+MSM.US,D,20220202,000000,81.0156,82.007,79.9849,81.4627,608709.87994346,0
+MSM.US,D,20220203,000000,81.3754,82.2503,80.9666,81.4235,541311.4539111,0
+MSM.US,D,20220204,000000,81.2686,81.2686,78.6531,78.8483,538825.41296056,0
+MSM.US,D,20220207,000000,78.6531,78.9738,77.8568,78.0804,388926.72887059,0
+MSM.US,D,20220208,000000,78.459,78.5364,77.0252,77.2145,492242.22643736,0
+MSM.US,D,20220209,000000,77.6136,78.8669,77.6136,78.7993,676610.00086822,0
+MSM.US,D,20220210,000000,77.9049,79.1435,77.4675,77.5743,443825.61020578,0
+MSM.US,D,20220211,000000,77.7499,78.1775,76.2426,77.1763,337410.20923883,0
+MSM.US,D,20220214,000000,77.1174,77.5695,76.6996,77.1174,388202.73827384,0
+MSM.US,D,20220215,000000,77.5743,78.0412,76.6996,77.0007,298797.03751032,0
+MSM.US,D,20220216,000000,76.8458,78.1186,76.6996,77.7205,227694.02297373,0
+MSM.US,D,20220217,000000,77.2734,77.643,76.4378,77.293,259265.11151748,0
+MSM.US,D,20220218,000000,77.137,77.6332,76.3887,76.5829,280466.81924662,0
+MSM.US,D,20220222,000000,76.3887,76.9527,75.8248,76.1651,340171.57055715,0
+MSM.US,D,20220223,000000,76.4662,76.6516,74.246,74.348,357926.67516371,0
+MSM.US,D,20220224,000000,73.5115,73.8272,72.1218,73.6968,618108.50153539,0
+MSM.US,D,20220225,000000,73.8321,75.767,73.7742,75.5336,384916.22884661,0
+MSM.US,D,20220228,000000,74.8236,75.6503,74.1145,75.31,494674.22301942,0
+MSM.US,D,20220301,000000,75.2228,75.9317,73.7155,73.9204,536249.63796422,0
+MSM.US,D,20220302,000000,74.1626,76.2044,74.1626,75.3002,327698.53819168,0
+MSM.US,D,20220303,000000,75.7768,76.9723,75.5719,76.9331,336321.16422851,0
+MSM.US,D,20220304,000000,76.0877,77.4381,74.9305,77.2832,444235.53164226,0
+MSM.US,D,20220307,000000,76.9821,78.9062,76.272,76.3113,440538.08107348,0
+MSM.US,D,20220308,000000,76.6614,78.1285,76.0142,76.6996,565397.90727152,0
+MSM.US,D,20220309,000000,77.5547,77.6136,76.3691,76.4858,455119.86351513,0
+MSM.US,D,20220310,000000,75.9317,76.0582,74.8825,75.5042,271232.37017028,0
+MSM.US,D,20220311,000000,75.5483,76.1749,74.4254,74.4254,666985.00475167,0
+MSM.US,D,20220314,000000,75.6306,77.9441,75.3875,77.3705,857156.94041735,0
+MSM.US,D,20220315,000000,76.9429,78.1971,76.6947,77.7685,418157.59428823,0
+MSM.US,D,20220316,000000,77.8852,78.7218,75.6601,77.0301,551535.0169013,0
+MSM.US,D,20220317,000000,77.0007,78.3913,76.6614,78.2157,379704.51625505,0
+MSM.US,D,20220318,000000,77.7499,78.3423,76.7389,78.1186,2227290.790081,0
+MSM.US,D,20220321,000000,78.1775,79.3827,77.7107,77.9637,445802.81832846,0
+MSM.US,D,20220322,000000,78.1971,78.1971,77.0203,77.8372,395923.94503245,0
+MSM.US,D,20220323,000000,77.798,78.3423,77.3126,77.9539,333877.95089072,0
+MSM.US,D,20220324,000000,78.0804,79.2759,77.7009,79.0719,455231.0113673,0
+MSM.US,D,20220325,000000,79.2563,80.0967,78.5178,79.9466,406583.94179084,0
+MSM.US,D,20220328,000000,79.4994,79.6642,78.4932,79.6642,503251.98203334,0
+MSM.US,D,20220329,000000,80.0918,81.045,79.4602,80.3056,511859.31249417,0
+MSM.US,D,20220330,000000,81.1225,84.651,80.9038,83.4653,845366.09074093,0
+MSM.US,D,20220331,000000,83.5908,84.2812,82.7259,82.823,626254.92530646,0
+MSM.US,D,20220401,000000,82.8917,83.1927,82.0895,83.1633,475444.62488763,0
+MSM.US,D,20220404,000000,83.0368,83.1829,81.3069,81.9198,407537.36602741,0
+MSM.US,D,20220405,000000,81.7736,82.9113,81.5108,81.7932,404839.22642317,0
+MSM.US,D,20220406,000000,81.5794,82.3277,81.1323,81.9384,397834.87232585,0
+MSM.US,D,20220407,000000,81.8707,82.2306,81.0549,81.6177,338264.72208401,0
+MSM.US,D,20220408,000000,81.7736,82.5023,81.3362,82.3179,438330.41960593,0
+MSM.US,D,20220411,000000,82.818,83.9753,82.7788,83.6222,457242.88946222,0
+MSM.US,D,20220412,000000,83.7105,84.4656,83.3183,83.8184,396091.17666325,0
+MSM.US,D,20220413,000000,83.9165,84.9657,83.8859,84.9265,308825.83683294,0
+MSM.US,D,20220414,000000,84.9069,85.0736,83.0534,83.377,393904.92900208,0
+MSM.US,D,20220418,000000,83.377,84.2793,82.465,82.8965,313147.34690201,0
+MSM.US,D,20220419,000000,83.3084,84.9363,83.2986,84.9265,348663.67434554,0
+MSM.US,D,20220420,000000,85.3188,86.2896,85.0344,85.1521,369874.55942027,0
+MSM.US,D,20220421,000000,85.4757,86.123,85.0932,85.7797,455084.17383782,0
+MSM.US,D,20220422,000000,85.3188,85.3679,83.9596,84.2989,279074.92183173,0
+MSM.US,D,20220425,000000,83.7889,84.0537,82.2493,83.8772,276562.36854948,0
+MSM.US,D,20220426,000000,83.426,84.4803,82.9357,82.9455,307501.2399524,0
+MSM.US,D,20220427,000000,82.9848,83.1907,81.6805,81.9943,371703.9103084,0
+MSM.US,D,20220428,000000,82.5926,83.8674,81.2294,83.4457,298336.13082056,0
+MSM.US,D,20220429,000000,82.8573,83.4114,80.994,81.2587,349393.78317269,0
+MSM.US,D,20220502,000000,81.5628,81.9844,78.6306,79.7878,353499.11576779,0
+MSM.US,D,20220503,000000,80.1604,81.1608,79.4936,80.4939,319518.46415344,0
+MSM.US,D,20220504,000000,80.4841,83.6026,80.4154,83.5045,452193.30997614,0
+MSM.US,D,20220505,000000,82.9357,83.1809,80.6213,81.3274,295040.44404773,0
+MSM.US,D,20220506,000000,80.9646,80.9646,79.0327,79.9152,382323.11886415,0
+MSM.US,D,20220509,000000,79.121,81.4402,79.0523,80.3468,504954.8894933,0
+MSM.US,D,20220510,000000,80.5037,80.5086,78.3168,79.0131,364177.46721737,0
+MSM.US,D,20220511,000000,79.2778,79.8074,77.3165,77.4538,443191.35365483,0
+MSM.US,D,20220512,000000,77.1007,78.4834,76.5761,78.4247,334097.18747989,0
+MSM.US,D,20220513,000000,78.9248,79.8956,78.4462,79.1797,336583.22843043,0
+MSM.US,D,20220516,000000,78.9346,80.6557,78.5815,80.3468,380516.20148747,0
+MSM.US,D,20220517,000000,81.8276,83.4947,81.5972,83.4162,565465.20780586,0
+MSM.US,D,20220518,000000,82.8769,83.3084,80.7488,81.0627,501672.45888634,0
+MSM.US,D,20220519,000000,80.1702,81.6363,79.5573,80.6017,447107.02110768,0
+MSM.US,D,20220520,000000,80.8959,81.6805,78.5227,80.1114,447279.35126382,0
+MSM.US,D,20220523,000000,80.69,81.1313,79.4543,80.0918,511025.1937503,0
+MSM.US,D,20220524,000000,79.876,81.6853,79.2876,81.3274,745701.1373099,0
+MSM.US,D,20220525,000000,81.1019,81.5726,79.3366,81.5138,1700471.3845658,0
+MSM.US,D,20220526,000000,82.2002,83.279,82.2002,82.3081,341488.00979716,0
+MSM.US,D,20220527,000000,82.7003,83.7399,82.2983,83.583,401230.49019513,0
+MSM.US,D,20220531,000000,83.1711,83.7007,82.2787,83.2888,322554.12613447,0
+MSM.US,D,20220601,000000,83.6026,84.0635,82.4258,83.4653,349324.44322822,0
+MSM.US,D,20220602,000000,83.8674,84.2106,82.8867,83.4162,312648.71112481,0
+MSM.US,D,20220603,000000,83.5536,83.5536,82.465,82.8867,258205.63795406,0
+MSM.US,D,20220606,000000,83.1809,83.9753,82.5239,83.4849,221580.89110396,0
+MSM.US,D,20220607,000000,82.9455,84.5048,82.5043,84.4852,230052.60079103,0
+MSM.US,D,20220608,000000,84.0537,84.4655,82.6905,83.0338,243912.43204606,0
+MSM.US,D,20220609,000000,82.8769,83.2496,80.9548,81.0431,340834.37884995,0
+MSM.US,D,20220610,000000,79.6505,80.5919,79.0817,79.876,443073.06786718,0
+MSM.US,D,20220613,000000,77.9637,78.7875,77.5813,77.6794,454211.30630145,0
+MSM.US,D,20220614,000000,77.748,78.3854,76.0024,77.1988,383785.37592858,0
+MSM.US,D,20220615,000000,77.7382,77.9687,76.0612,76.7183,346829.22493208,0
+MSM.US,D,20220616,000000,75.414,75.414,72.8348,73.4625,401201.93845328,0
+MSM.US,D,20220617,000000,73.943,74.3009,71.3834,71.501,1001083.2119366,0
+MSM.US,D,20220621,000000,72.2758,73.4723,71.7266,72.2856,335736.87322577,0
+MSM.US,D,20220622,000000,71.3834,72.521,70.9421,72.0405,261679.77311341,0
+MSM.US,D,20220623,000000,72.0307,72.2561,70.9028,71.9228,269634.4923321,0
+MSM.US,D,20220624,000000,72.4817,74.4333,72.1582,74.1097,461575.61628702,0
+MSM.US,D,20220627,000000,74.4136,75.8258,73.9968,75.1099,504613.28829625,0
+MSM.US,D,20220628,000000,75.463,75.4826,71.9522,72.1385,727756.36756109,0
+MSM.US,D,20220629,000000,73.4821,74.2911,72.5798,73.8645,670019.64702764,0
+MSM.US,D,20220630,000000,71.6579,74.2176,71.6579,73.6585,661288.93225384,0
+MSM.US,D,20220701,000000,73.7174,73.9135,71.8639,73.2565,441484.36737459,0
+MSM.US,D,20220705,000000,72.1189,72.6092,70.3071,72.5896,527287.45014047,0
+MSM.US,D,20220706,000000,72.8838,73.6487,71.8737,72.9328,457622.21974673,0
+MSM.US,D,20220707,000000,73.2761,73.7076,72.4817,73.0505,374298.03999593,0
+MSM.US,D,20220708,000000,72.8152,73.1143,71.8149,72.5308,342242.59154589,0
+MSM.US,D,20220711,000000,72.0651,73.4967,72.0651,72.9469,322175.05808897,0
+MSM.US,D,20220712,000000,72.7685,73.8881,72.5803,73.046,291802.26707384,0
+MSM.US,D,20220713,000000,72.2435,73.5314,71.7679,72.8775,859094.45947165,0
+MSM.US,D,20220714,000000,71.7085,72.184,71.2527,72.0156,211251.94168152,0
+MSM.US,D,20220715,000000,74.0367,75.3543,74.007,74.4032,573004.18682653,0
+MSM.US,D,20220718,000000,74.5023,74.8887,73.363,73.6404,377924.28521162,0
+MSM.US,D,20220719,000000,74.1952,75.5673,73.8484,75.5228,278111.24526236,0
+MSM.US,D,20220720,000000,75.3841,76.6324,75.2454,76.246,354731.10479403,0
+MSM.US,D,20220721,000000,75.8893,77.098,75.6119,76.989,224554.35811129,0
+MSM.US,D,20220722,000000,77.3061,78.0491,76.7909,77.2763,339631.00996214,0
+MSM.US,D,20220725,000000,77.4547,78.376,76.9593,78.3166,312663.81520121,0
+MSM.US,D,20220726,000000,78.0491,78.8813,77.7618,78.4652,358630.28035122,0
+MSM.US,D,20220727,000000,78.3265,79.5352,77.2664,78.9903,303832.88407259,0
+MSM.US,D,20220728,000000,79.4856,80.3278,78.9407,80.1692,218673.79978973,0
+MSM.US,D,20220729,000000,80.6349,82.0021,80.407,81.8931,355925.18314872,0
+MSM.US,D,20220801,000000,81.1996,82.0813,80.7637,81.6751,212008.96515237,0
+MSM.US,D,20220802,000000,81.6058,81.8584,80.7439,80.7439,195380.69227399,0
+MSM.US,D,20220803,000000,81.2987,81.8309,80.4566,81.4176,236952.38383456,0
+MSM.US,D,20220804,000000,81.5067,81.9724,81.0609,81.3482,199776.47522806,0
+MSM.US,D,20220805,000000,80.833,81.8733,80.833,81.3086,566797.60373018,0
+MSM.US,D,20220808,000000,81.7247,82.4883,81.2392,81.5563,542878.69014521,0
+MSM.US,D,20220809,000000,81.5563,82.1804,81.0114,81.7643,730806.23400752,0
+MSM.US,D,20220810,000000,82.9135,84.1817,82.6991,83.3693,357380.68694201,0
+MSM.US,D,20220811,000000,83.825,84.7662,83.3495,83.3693,340612.11238037,0
+MSM.US,D,20220812,000000,83.7953,85.0436,83.7358,84.8455,262101.71290083,0
+MSM.US,D,20220815,000000,84.3402,85.3408,84.1321,85.2814,297237.69559454,0
+MSM.US,D,20220816,000000,84.7959,86.1879,84.5879,85.4894,244082.53556534,0
+MSM.US,D,20220817,000000,84.7563,85.1922,84.5581,85.103,173359.38418928,0
+MSM.US,D,20220818,000000,85.004,85.747,84.8455,85.539,149242.63513725,0
+MSM.US,D,20220819,000000,84.9742,85.1526,84.3897,84.7563,244324.78307601,0
+MSM.US,D,20220822,000000,84.0628,84.2114,83.2603,83.3693,286300.2204877,0
+MSM.US,D,20220823,000000,83.508,83.9143,82.7154,82.7947,186302.46681156,0
+MSM.US,D,20220824,000000,82.755,83.0522,82.1705,82.7748,226277.34353095,0
+MSM.US,D,20220825,000000,83.0522,83.7755,82.9334,83.6368,192376.82314166,0
+MSM.US,D,20220826,000000,83.6566,84.0629,81.0807,81.1402,276490.20567011,0
+MSM.US,D,20220829,000000,80.8033,81.5463,80.09,81.0906,212182.57586835,0
+MSM.US,D,20220830,000000,81.2194,81.2194,79.2776,79.6838,282297.08037385,0
+MSM.US,D,20220831,000000,79.5748,80.0801,78.059,78.4751,611214.69417652,0
+MSM.US,D,20220901,000000,78.3166,78.9407,77.9599,78.4355,290517.34590265,0
+MSM.US,D,20220902,000000,79.1092,79.7234,77.4646,77.851,213613.85491057,0
+MSM.US,D,20220906,000000,78.3661,78.3661,77.1277,77.7618,236681.87411431,0
+MSM.US,D,20220907,000000,77.4646,79.2776,77.4646,79.2281,193935.28212698,0
+MSM.US,D,20220908,000000,78.5544,79.02,78.0392,78.9407,182137.82835725,0
+MSM.US,D,20220909,000000,79.3271,80.2386,79.0596,79.4361,208718.43646574,0
+MSM.US,D,20220912,000000,79.7432,80.2782,79.4064,80.1098,242180.89260657,0
+MSM.US,D,20220913,000000,78.8912,79.3073,76.9692,77.4051,242884.41975214,0
+MSM.US,D,20220914,000000,77.3259,77.3804,75.1265,76.0082,399126.99858319,0
+MSM.US,D,20220915,000000,75.6912,76.137,74.9184,75.7605,292683.44239391,0
+MSM.US,D,20220916,000000,75.3246,75.8101,74.0466,75.0472,574534.38360227,0
+MSM.US,D,20220919,000000,74.859,76.1172,74.5816,75.8101,257315.3058358,0
+MSM.US,D,20220920,000000,75.3246,75.394,74.5122,75.0175,285422.07326152,0
+MSM.US,D,20220921,000000,75.6615,76.7116,74.1159,74.1258,322068.06543842,0
+MSM.US,D,20220922,000000,73.9871,74.0565,72.6794,73.0063,260650.24656605,0
+MSM.US,D,20220923,000000,72.2435,72.5209,70.6732,71.441,654370.07883811,0
+MSM.US,D,20220926,000000,71.1636,71.867,70.6633,71.3122,414849.87139043,0
+MSM.US,D,20220927,000000,71.6589,72.7388,70.8962,71.6589,403205.84104413,0
+MSM.US,D,20220928,000000,72.2831,74.4676,71.6788,73.898,548308.06247814,0
+MSM.US,D,20220929,000000,73.2936,73.5265,72.1741,72.6001,462248.62494729,0
+MSM.US,D,20220930,000000,72.8577,73.7741,72.075,72.1345,391825.25486568,0
+MSM.US,D,20221003,000000,72.7884,74.4429,72.397,73.898,287288.38845832,0
+MSM.US,D,20221004,000000,74.9878,76.1023,74.9878,76.028,232742.32397201,0
+MSM.US,D,20221005,000000,75.1067,76.0974,74.8441,75.4039,251760.77228901,0
+MSM.US,D,20221006,000000,75.1661,75.6218,73.9079,74.4924,286308.29540473,0
+MSM.US,D,20221007,000000,73.9574,73.9772,72.293,72.6695,246469.68291009,0
+MSM.US,D,20221010,000000,73.1747,74.1258,72.9964,73.472,198681.3146069,0
+MSM.US,D,20221011,000000,73.2441,74.4726,73.0261,74.0268,425436.08760679,0
+MSM.US,D,20221012,000000,74.9382,75.9091,74.0862,74.0862,461007.10645509,0
+MSM.US,D,20221013,000000,72.6695,76.5129,72.4911,75.919,318322.31330466,0
+MSM.US,D,20221014,000000,76.2757,76.355,74.0367,74.2348,315540.50439044,0
+MSM.US,D,20221017,000000,75.1166,76.5234,75.1166,76.0577,463560.79896343,0
+MSM.US,D,20221018,000000,77.2664,78.2968,77.1624,77.7915,407383.60123859,0
+MSM.US,D,20221019,000000,77.1475,77.9897,76.1073,76.781,439665.10076489,0
+MSM.US,D,20221020,000000,76.989,77.6132,74.7549,76.0875,616510.83037859,0
+MSM.US,D,20221021,000000,76.7612,78.5643,76.6522,78.2572,550091.60977547,0
+MSM.US,D,20221024,000000,78.9804,79.6392,78.4058,79.2776,793340.41015824,0
+MSM.US,D,20221025,000000,78.8912,79.6243,78.5098,79.4361,643833.32148851,0
+MSM.US,D,20221026,000000,80.0405,80.6052,78.7327,79.7432,232345.64367328,0
+MSM.US,D,20221027,000000,80.4466,81.3383,79.9761,80.4962,274901.46574596,0
+MSM.US,D,20221028,000000,80.942,82.1408,80.9321,81.9327,204856.60739978,0
+MSM.US,D,20221031,000000,81.8039,82.6064,81.7643,82.2101,349681.25356115,0
+MSM.US,D,20221101,000000,82.6659,83.6368,82.0813,83.5773,253752.24869966,0
+MSM.US,D,20221102,000000,83.3197,84.1916,81.5761,81.6553,330379.17378373,0
+MSM.US,D,20221103,000000,80.7637,82.438,80.1445,81.5563,273708.3967559,0
+MSM.US,D,20221104,000000,82.4083,82.6956,80.8727,81.8039,479564.2751372,0
+MSM.US,D,20221107,000000,82.3786,82.4677,81.4076,82.0912,262587.2172868,0
+MSM.US,D,20221108,000000,82.1408,83.5342,81.8131,82.2993,268335.54884212,0
+MSM.US,D,20221109,000000,81.8039,83.0126,81.586,81.6157,319135.86119466,0
+MSM.US,D,20221110,000000,83.9241,84.7167,83.3792,84.6374,312473.04528656,0
+MSM.US,D,20221111,000000,84.7563,85.4993,84.0033,84.36,296352.48281596,0
+MSM.US,D,20221114,000000,84.06,85.165,83.73,83.97,219154,0
+MSM.US,D,20221115,000000,84.65,84.65,82.945,84.21,243635,0
+MSM.US,D,20221116,000000,84.21,84.435,83.25,83.69,395062,0
+MSM.US,D,20221117,000000,83.21,83.63,82.17,83.57,220395,0
+MSM.US,D,20221118,000000,84.31,85.45,83.55,85.21,568848,0
+MSM.US,D,20221121,000000,85.17,85.29,84.21,84.73,296057,0
+MSM.US,D,20221122,000000,85,85.78,84.765,85.47,370801,0
+MSM.US,D,20221123,000000,85.33,85.74,84.09,84.1,265106,0
+MSM.US,D,20221125,000000,84.02,84.86,83.55,84.1,172831,0
+MSM.US,D,20221128,000000,84.1,84.52,83.12,83.53,274196,0
+MSM.US,D,20221129,000000,83.42,84.295,83.38,83.75,219725,0
+MSM.US,D,20221130,000000,83.58,85.83,82.305,85.83,429696,0
+MSM.US,D,20221201,000000,86.3,86.335,84.78,85.54,251850,0
+MSM.US,D,20221202,000000,84.86,86.24,84.78,85.65,154273,0
+MSM.US,D,20221205,000000,84.76,84.97,83.59,84.49,313712,0
+MSM.US,D,20221206,000000,84.44,84.71,82.74,83.7,309298,0
+MSM.US,D,20221207,000000,83.66,84.48,83.19,83.98,218561,0
+MSM.US,D,20221208,000000,84.33,84.459,83.27,84.06,332100,0
+MSM.US,D,20221209,000000,83.85,84.89,83.25,83.27,156872,0
+MSM.US,D,20221212,000000,83.28,84.22,82.84,84.19,242000,0
+MSM.US,D,20221213,000000,86.24,86.24,82.97,83.85,408405,0
+MSM.US,D,20221214,000000,84.02,84.74,83.05,83.71,230532,0
+MSM.US,D,20221215,000000,82.71,82.8,81.81,82.06,404782,0
+MSM.US,D,20221216,000000,81.1,82.1794,81.09,81.88,919279,0
+MSM.US,D,20221219,000000,81.84,82.44,81.2,81.67,368967,0
+MSM.US,D,20221220,000000,81.67,82.36,81.4515,81.65,189046,0
+MSM.US,D,20221221,000000,82.45,83.56,81.8,83.44,290912,0
+MSM.US,D,20221222,000000,82.9,83.33,81.27,82.63,322693,0
+MSM.US,D,20221223,000000,82.76,83.82,82.425,83.28,246460,0
+MSM.US,D,20221227,000000,83.33,83.88,82.94,83.45,185709,0
+MSM.US,D,20221228,000000,83.57,83.77,81.33,81.33,200494,0
+MSM.US,D,20221229,000000,81.7,82.75,81.67,82.02,213452,0
+MSM.US,D,20221230,000000,81.63,81.97,81.11,81.7,240002,0
+MSM.US,D,20230103,000000,81.8,82.24,80.82,81.67,288967,0
+MSM.US,D,20230104,000000,81.85,82.555,81.13,81.5,421032,0
+MSM.US,D,20230105,000000,81.2,81.975,76.84,77.03,688359,0
+MSM.US,D,20230106,000000,77.89,78.37,76.765,78.36,608829,0
+MSM.US,D,20230109,000000,78.07,79.54,77.46,78.86,612846,0
+MSM.US,D,20230110,000000,79,80.25,78.27,79.95,456608,0
+MSM.US,D,20230111,000000,80.21,81.48,80.08,81.18,427693,0
+MSM.US,D,20230112,000000,81.5,81.86,80.425,80.47,434960,0
+MSM.US,D,20230113,000000,80,80.57,79.8,80.39,252497,0
+MSM.US,D,20230117,000000,80.48,81.07,78.6,79.08,392552,0
+MSM.US,D,20230118,000000,79.24,79.86,77.72,77.73,382093,0
+MSM.US,D,20230119,000000,77.45,78.05,77.19,77.23,390949,0
+MSM.US,D,20230120,000000,77.62,79.03,76.7478,79.03,389559,0
+MSM.US,D,20230123,000000,79.38,80.23,79.25,79.87,302014,0
+MSM.US,D,20230124,000000,80.04,80.99,79.2601,80.7,239142,0
+MSM.US,D,20230125,000000,80.39,80.75,79.52,80.44,209673,0
+MSM.US,D,20230126,000000,81,81.95,80.625,81.66,374216,0
+MSM.US,D,20230127,000000,81.83,82.45,81.24,81.84,301808,0
+MSM.US,D,20230130,000000,81.57,82.24,80.75,80.78,190664,0
+MSM.US,D,20230131,000000,80.75,82.9,80.75,82.7,469491,0
+MSM.US,D,20230201,000000,82.24,86.53,82.24,86.17,572419,0
+MSM.US,D,20230202,000000,86.82,90.04,86.17,89.61,697948,0
+MSM.US,D,20230203,000000,89.21,89.389,87.72,88.8,416696,0
+MSM.US,D,20230206,000000,88.45,88.92,87.02,88.86,472213,0
+MSM.US,D,20230207,000000,88.31,89.45,87.52,89.2,339507,0
+MSM.US,D,20230208,000000,88.84,89,87.24,87.34,250137,0
+MSM.US,D,20230209,000000,87.65,87.8,86.28,86.53,355582,0
+MSM.US,D,20230210,000000,86.02,86.27,85.58,86.14,255336,0
+MSM.US,D,20230213,000000,86.35,86.86,85.85,86.85,271927,0
+MSM.US,D,20230214,000000,86.52,86.86,85.26,85.97,327882,0
+MSM.US,D,20230215,000000,85.69,86.42,85.31,86.33,152582,0
+MSM.US,D,20230216,000000,85.41,87.2,84.96,86.03,319467,0
+MSM.US,D,20230217,000000,86.1,87.16,85.87,86.68,350520,0
+MSM.US,D,20230221,000000,85.88,85.93,84.14,84.35,303640,0
+MSM.US,D,20230222,000000,84.55,85.145,83.61,83.81,294403,0
+MSM.US,D,20230223,000000,84.18,84.48,83.07,84.06,195282,0
+MSM.US,D,20230224,000000,83.57,84.16,82.61,84.01,339443,0
+MSM.US,D,20230227,000000,84.48,85.52,84.07,84.26,273231,0
+MSM.US,D,20230228,000000,84.01,84.74,83.87,84.52,375486,0
+MSM.US,D,20230301,000000,84.32,85.6599,83.92,85.44,263117,0
+MSM.US,D,20230302,000000,85.32,85.7,84.66,85.57,352702,0
+MSM.US,D,20230303,000000,86.03,86.1803,84.35,85.94,288511,0
+MSM.US,D,20230306,000000,85.97,86.625,84.84,85.02,305365,0
+MSM.US,D,20230307,000000,84.94,85.5,84.46,84.88,236743,0
+MSM.US,D,20230308,000000,84.9,85.38,84.365,85.33,207713,0
+MSM.US,D,20230309,000000,85.78,85.8184,83.89,83.91,185710,0
+MSM.US,D,20230310,000000,83.9,83.9,81.72,82.24,349159,0
+MSM.US,D,20230313,000000,81.49,81.89,79.965,81.08,522043,0
+MSM.US,D,20230314,000000,82.36,83.44,81.61,82.23,332098,0
+MSM.US,D,20230315,000000,80.81,80.98,78.5275,80.21,413835,0
+MSM.US,D,20230316,000000,79.54,80.87,79.35,80.65,215431,0
+MSM.US,D,20230317,000000,80.49,80.49,77.99,78.24,830627,0
+MSM.US,D,20230320,000000,78.98,80.78,78.915,80.64,318916,0
+MSM.US,D,20230321,000000,81.65,82.405,81.05,81.67,214994,0
+MSM.US,D,20230322,000000,81.6,81.98,80.3,80.31,179981,0
+MSM.US,D,20230323,000000,80.23,81.41,79.26,80.06,253318,0
+MSM.US,D,20230324,000000,79.76,81.21,79.28,80.89,261696,0
+MSM.US,D,20230327,000000,81.65,82.16,81.29,81.83,274245,0
+MSM.US,D,20230328,000000,81.71,83.015,81.66,82.36,174994,0
+MSM.US,D,20230329,000000,83,83,82.09,82.89,249673,0
+MSM.US,D,20230330,000000,83.51,83.51,82.32,82.51,156583,0
+MSM.US,D,20230331,000000,83.09,84.05,82.875,84,223439,0
+MSM.US,D,20230403,000000,83.66,84.58,83.53,84.38,518311,0
+MSM.US,D,20230404,000000,88,88.97,83.04,83.64,1308830,0
+MSM.US,D,20230405,000000,83.91,86.255,83.48,84.56,1044701,0
+MSM.US,D,20230406,000000,84.42,85.12,84.16,84.49,523914,0
+MSM.US,D,20230410,000000,83.82,85.22,83.8,85.05,426449,0
+MSM.US,D,20230411,000000,85.43,86.6109,85.2001,86.06,358205,0
+MSM.US,D,20230412,000000,86.8,87.72,86.435,87.47,451934,0
+MSM.US,D,20230413,000000,86.98,88.01,85.5801,87.47,355431,0
+MSM.US,D,20230414,000000,87.5,88.85,87.5,88.42,484773,0
+MSM.US,D,20230417,000000,88.76,89.79,88.2261,89.12,358839,0
+MSM.US,D,20230418,000000,89.39,90.15,88.85,90.12,450889,0
+MSM.US,D,20230419,000000,90.04,90.37,89.4201,89.95,461633,0
+MSM.US,D,20230420,000000,89.85,91.57,89.68,91.17,486793,0
+MSM.US,D,20230421,000000,91.5,91.79,91.055,91.3,369776,0
+MSM.US,D,20230424,000000,91.48,91.635,90.53,90.74,249482,0
+MSM.US,D,20230425,000000,90.47,90.8253,89.41,89.64,356293,0
+MSM.US,D,20230426,000000,89.05,89.735,88.14,88.27,393963,0
+MSM.US,D,20230427,000000,88.72,91.575,88.61,90.98,373002,0
+MSM.US,D,20230428,000000,91,91.54,90.29,90.73,289344,0
+MSM.US,D,20230501,000000,90.92,91.76,90.71,91.41,278207,0
+MSM.US,D,20230502,000000,91.01,91.41,90.24,91.17,286023,0
+MSM.US,D,20230503,000000,91.46,91.93,90.55,90.8,324605,0
+MSM.US,D,20230504,000000,90.18,90.25,88.77,89.59,245823,0
+MSM.US,D,20230505,000000,90.43,91.33,90.375,90.72,253642,0
+MSM.US,D,20230508,000000,90.68,91.05,90.18,90.85,208814,0
+MSM.US,D,20230509,000000,90.36,90.515,89.75,89.94,302059,0
+MSM.US,D,20230510,000000,90.75,91.25,88.98,90.15,205749,0
+MSM.US,D,20230511,000000,89.47,90.8,89.47,90.78,215634,0
+MSM.US,D,20230512,000000,91.17,91.42,90.07,90.92,178649,0
+MSM.US,D,20230515,000000,90.86,91.17,90.265,90.68,221463,0
+MSM.US,D,20230516,000000,90.16,91.45,89.83,90.99,382410,0
+MSM.US,D,20230517,000000,91.27,92,90.965,91.82,327819,0
+MSM.US,D,20230518,000000,91.76,93.22,91.51,92.79,367141,0
+MSM.US,D,20230519,000000,93.48,93.62,92.29,93.12,377229,0
+MSM.US,D,20230522,000000,93.09,94.065,92.47,93.97,474307,0
+MSM.US,D,20230523,000000,93.51,93.71,92.38,92.4,354897,0
+MSM.US,D,20230524,000000,92.35,92.35,90.43,90.63,286182,0
+MSM.US,D,20230525,000000,90.41,91.435,90.1,91.19,208197,0
+MSM.US,D,20230526,000000,91.38,92.75,91.165,92.41,306868,0
+MSM.US,D,20230530,000000,92.71,92.73,91.66,92.13,225670,0
+MSM.US,D,20230531,000000,91.8,91.8,89.78,89.92,497173,0
+MSM.US,D,20230601,000000,90.23,91,89.24,90.97,384300,0
+MSM.US,D,20230602,000000,91.85,94.12,91.52,93.54,275954,0
+MSM.US,D,20230605,000000,93.2,93.23,91.13,92.93,363652,0
+MSM.US,D,20230606,000000,91.9,93.255,89.99,92.82,498126,0
+MSM.US,D,20230607,000000,93.24,95.32,92.73,95.11,376290,0
+MSM.US,D,20230608,000000,95.11,96.01,94.34,95.73,256206,0
+MSM.US,D,20230609,000000,95.75,95.93,94.72,95.3,195262,0
+MSM.US,D,20230612,000000,95.32,95.77,94.6,95.45,266862,0
+MSM.US,D,20230613,000000,95.56,97.43,95.51,96.35,489139,0
+MSM.US,D,20230614,000000,96.11,97.17,96.11,96.5,484125,0
+MSM.US,D,20230615,000000,96.38,97.52,95.54,97.51,403646,0
+MSM.US,D,20230616,000000,97.83,98.37,97.16,97.66,1338980,0
+MSM.US,D,20230620,000000,97.14,97.7,96.09,96.14,435041,0
+MSM.US,D,20230621,000000,96.4,97.34,95.51,97.16,383290,0
+MSM.US,D,20230622,000000,97.05,97.05,95.79,96.09,297249,0
+MSM.US,D,20230623,000000,95.56,96.38,95.1601,96.13,490995,0
+MSM.US,D,20230626,000000,96.16,97.33,96.1,96.15,449304,0
+MSM.US,D,20230627,000000,96.3,97.4613,96.095,97,511536,0
+MSM.US,D,20230628,000000,97.07,97.07,95.74,95.95,669264,0
+MSM.US,D,20230629,000000,92.93,95.6899,92.01,94.29,765721,0
+MSM.US,D,20230630,000000,96.22,96.32,94.955,95.28,548116,0
+MSM.US,D,20230703,000000,95.24,95.93,94.63,95.73,252393,0
+MSM.US,D,20230705,000000,94.72,96.09,94.55,95.21,464828,0
+MSM.US,D,20230706,000000,94.73,95.185,93.47,94.41,477218,0
+MSM.US,D,20230707,000000,94.2,96.25,94.2,95.45,573065,0
+MSM.US,D,20230710,000000,94.74,97.21,94.64,96.82,538594,0
+MSM.US,D,20230711,000000,96.82,98.42,96.82,98.15,407774,0
+MSM.US,D,20230712,000000,98.99,99.11,97.825,98.76,324119,0
+MSM.US,D,20230713,000000,98.26,98.39,97.33,97.94,370921,0
+MSM.US,D,20230714,000000,98.14,98.14,96.815,97.51,303580,0
+MSM.US,D,20230717,000000,97.5,97.93,97.33,97.49,252939,0
+MSM.US,D,20230718,000000,97.28,98.49,97.28,97.68,254909,0
+MSM.US,D,20230719,000000,97.22,99.34,97.22,98.83,405575,0
+MSM.US,D,20230720,000000,99.46,99.77,98.7301,99.22,249177,0
+MSM.US,D,20230721,000000,99.3,100.33,99.015,99.38,445422,0
+MSM.US,D,20230724,000000,99.51,100.44,99.2,99.66,362829,0
+MSM.US,D,20230725,000000,99.4,100.59,99.18,100.01,499337,0
+MSM.US,D,20230726,000000,99.64,100.62,99.425,99.95,1370408,0
+MSM.US,D,20230727,000000,99.87,99.87,98.33,99.27,384085,0
+MSM.US,D,20230728,000000,100.07,100.335,99.325,99.89,268427,0
+MSM.US,D,20230731,000000,99.95,100.93,99.88,100.92,257305,0
+MSM.US,D,20230801,000000,100.4,101.56,100.16,101.21,311611,0
+MSM.US,D,20230802,000000,100.87,101.46,100.55,100.73,227992,0
+MSM.US,D,20230803,000000,100.1,100.1,97.75,99.11,403851,0
+MSM.US,D,20230804,000000,99.53,99.53,98.41,98.98,493445,0
+MSM.US,D,20230807,000000,99.37,101.325,99.37,101.15,394317,0
+MSM.US,D,20230808,000000,100.76,102.25,99.88,101.78,666301,0
+MSM.US,D,20230809,000000,102.09,102.92,101.73,102.64,408883,0
+MSM.US,D,20230810,000000,102.78,103.95,101.96,102.22,424126,0
+MSM.US,D,20230811,000000,102.48,103.0299,102.15,102.88,340557,0
+MSM.US,D,20230814,000000,102.97,102.97,101.54,102.09,340036,0
+MSM.US,D,20230815,000000,101.87,102.135,100.8,101.07,308757,0
+MSM.US,D,20230816,000000,101.12,101.87,99.98,100.12,193696,0
+MSM.US,D,20230817,000000,100.2,100.825,99.86,100.2,311471,0
+MSM.US,D,20230818,000000,99.78,101.095,99.78,100.78,263805,0
+MSM.US,D,20230821,000000,100.75,101.49,99.01,100.3,373811,0
+MSM.US,D,20230822,000000,100.53,100.66,99.44,99.75,265831,0
+MSM.US,D,20230823,000000,100.05,100.82,99.62,100.64,304738,0
+MSM.US,D,20230824,000000,100.45,102.15,100.45,100.77,357953,0
+MSM.US,D,20230825,000000,101,101.71,100.55,101.35,291618,0
+MSM.US,D,20230828,000000,101.61,102.77,101.5775,101.68,228767,0
+MSM.US,D,20230829,000000,101.3,102.84,100.84,102.52,261081,0
+MSM.US,D,20230830,000000,102.94,103.22,102.155,102.19,277176,0
+MSM.US,D,20230831,000000,102.44,102.64,101.5,102.06,597202,0
+MSM.US,D,20230901,000000,102.77,102.77,101.59,101.68,393990,0
+MSM.US,D,20230905,000000,101.01,101.05,96.38,98.02,786251,0
+MSM.US,D,20230906,000000,98.02,98.02,94.79,95.66,1111270,0
+MSM.US,D,20230907,000000,95.2,95.97,94.2,95.85,625350,0
+MSM.US,D,20230908,000000,95.81,96.62,95.555,95.93,338151,0
+MSM.US,D,20230911,000000,96.22,96.49,95.39,96.37,274367,0
+MSM.US,D,20230912,000000,95.92,97.17,95.92,96.69,310486,0
+MSM.US,D,20230913,000000,96.67,96.685,93.97,94.87,433635,0
+MSM.US,D,20230914,000000,95.79,96.785,95.53,95.91,368040,0
+MSM.US,D,20230915,000000,95.55,96.42,94.97,96.32,824456,0
+MSM.US,D,20230918,000000,96.6,97.57,96.01,96.34,441391,0
+MSM.US,D,20230919,000000,96.42,96.59,95.581,95.76,277930,0
+MSM.US,D,20230920,000000,96.2,96.635,95.06,95.24,281422,0
+MSM.US,D,20230921,000000,95.08,95.7,94.5,94.68,209454,0
+MSM.US,D,20230922,000000,94.54,95.62,94.54,95.09,228899,0
+MSM.US,D,20230925,000000,94.91,96.05,94.91,95.5,219877,0
+MSM.US,D,20230926,000000,95.11,96.14,95.02,95.41,314886,0
+MSM.US,D,20230927,000000,95.81,97.49,95.81,97.07,422919,0
+MSM.US,D,20230928,000000,97.26,98.97,97.1,98.25,366359,0
+MSM.US,D,20230929,000000,98.71,99.4,97.82,98.15,542887,0
+MSM.US,D,20231002,000000,98.28,98.72,96.89,97.57,385021,0
+MSM.US,D,20231003,000000,97.46,98.04,96.35,96.76,344151,0
+MSM.US,D,20231004,000000,97.05,99.76,97.05,99.45,492238,0
+MSM.US,D,20231005,000000,98.94,99.89,98.5,98.6,397689,0
+MSM.US,D,20231006,000000,98.4,100.58,98.4,99.72,426346,0
+MSM.US,D,20231009,000000,100,101.91,99.71,101.32,653112,0
+MSM.US,D,20231010,000000,101.87,102.63,100.77,100.87,439552,0
+MSM.US,D,20231011,000000,101.66,103.23,101.52,103.2,505218,0
+MSM.US,D,20231012,000000,104.24,105.34,103.64,105.01,637712,0
+MSM.US,D,20231013,000000,105.43,105.55,103.68,104.04,383629,0
+MSM.US,D,20231016,000000,104.73,105.54,103.53,104.17,268341,0
+MSM.US,D,20231017,000000,103.9,105.7706,103.9,104.99,500716,0
+MSM.US,D,20231018,000000,104.34,105.52,100.405,100.48,576935,0
+MSM.US,D,20231019,000000,100.45,100.89,97.65,97.75,580509,0
+MSM.US,D,20231020,000000,97.86,98.4,97.1,97.82,601632,0
+MSM.US,D,20231023,000000,97.91,98.08,95.06,95.34,576939,0
+MSM.US,D,20231024,000000,96.16,96.185,94.93,95.42,537720,0
+MSM.US,D,20231025,000000,94.9,94.9,91.23,92.51,750697,0
+MSM.US,D,20231026,000000,92.49,94.3,91.93,93.63,747578,0
+MSM.US,D,20231027,000000,93.61,95.29,93.47,93.98,511785,0
+MSM.US,D,20231030,000000,94.57,94.57,93.43,93.84,497182,0
+MSM.US,D,20231031,000000,93.9,95.06,93.76,94.75,366701,0
+MSM.US,D,20231101,000000,94.57,95.42,93.76,95.42,446057,0
+MSM.US,D,20231102,000000,96.32,97.1,96.3,96.97,304942,0
+MSM.US,D,20231103,000000,98.12,98.52,97.35,97.78,350971,0
+MSM.US,D,20231106,000000,97.55,97.81,96.37,97.33,332041,0
+MSM.US,D,20231107,000000,96.68,96.9,95.455,96.3,390577,0
+MSM.US,D,20231108,000000,96.48,97.345,96.21,97.1,350478,0
+MSM.US,D,20231109,000000,97.53,98.53,97.2,97.66,270946,0
+MSM.US,D,20231110,000000,98.08,98.6,97.23,98.58,318068,0
+MSM.US,D,20231113,000000,97.71,98.165,97.17,97.62,378287,0
+MSM.US,D,20231114,000000,98.53,100.97,98.53,100.7,298473,0
+MSM.US,D,20231115,000000,100.62,101,98.84,99.28,472553,0
+MSM.US,D,20231116,000000,99.46,100.06,97.75,97.94,585696,0
+MSM.US,D,20231117,000000,98.44,98.81,97.89,98.12,407718,0
+MSM.US,D,20231120,000000,97.81,99.06,97.35,98.71,362501,0
+MSM.US,D,20231121,000000,98.74,99.115,97.84,97.87,276356,0
+MSM.US,D,20231122,000000,98.02,99.195,98.02,98.71,338606,0
+MSM.US,D,20231124,000000,98.7,99.46,98.7,99.01,101093,0
+MSM.US,D,20231127,000000,98.57,99.32,98.57,98.75,394145,0
+MSM.US,D,20231128,000000,98.5,99.15,97.24,97.33,449768,0
+MSM.US,D,20231129,000000,97.87,98.34,96.45,96.67,384596,0
+MSM.US,D,20231130,000000,96.86,97.775,96.66,97.42,466545,0
+MSM.US,D,20231201,000000,97.56,99.01,97.54,98.83,335544,0
+MSM.US,D,20231204,000000,98.08,98.8,97.57,98.22,495610,0
+MSM.US,D,20231205,000000,97.97,98.23,96.51,96.93,445844,0
+MSM.US,D,20231206,000000,96.92,98.38,96.74,97.42,397642,0
+MSM.US,D,20231207,000000,97.56,99.345,97.51,98.22,374736,0
+MSM.US,D,20231208,000000,98.48,99.21,98.08,98.43,379269,0
+MSM.US,D,20231211,000000,98.33,99.32,97.82,99.3,298223,0
+MSM.US,D,20231212,000000,99.43,100.525,98.54,99.62,381518,0
+MSM.US,D,20231213,000000,99.74,100.4,97.69,99.46,484381,0
+MSM.US,D,20231214,000000,100.24,103.03,100.24,102.27,505507,0
+MSM.US,D,20231215,000000,102.06,102.13,100.29,101.08,692052,0
+MSM.US,D,20231218,000000,101.22,101.34,100.39,100.99,260031,0
+MSM.US,D,20231219,000000,101.16,101.96,101.02,101.05,260748,0
+MSM.US,D,20231220,000000,100.9,102.58,100.655,101.53,310738,0
+MSM.US,D,20231221,000000,102.16,103,101.845,102.8,298280,0
+MSM.US,D,20231222,000000,103.32,104.25,103.075,103.48,242340,0
+MSM.US,D,20231226,000000,103.81,104.155,102.75,102.78,255622,0
+MSM.US,D,20231227,000000,103.15,103.505,101.94,102.13,255181,0
+MSM.US,D,20231228,000000,101.84,102.3174,101.23,101.58,257607,0
+MSM.US,D,20231229,000000,101.29,101.97,100.94,101.26,212957,0
+MSM.US,D,20240102,000000,100.55,101.56,99.3,99.5,575351,0
+MSM.US,D,20240103,000000,98.9,98.9,97.03,97.13,272959,0
+MSM.US,D,20240104,000000,97.13,97.525,96.32,96.91,361390,0
+MSM.US,D,20240105,000000,96.25,97.155,95.65,95.9,607957,0
+MSM.US,D,20240108,000000,95.39,95.81,94.89,95.62,727190,0
+MSM.US,D,20240109,000000,92.25,94.03,90.86,92.63,1282268,0
+MSM.US,D,20240110,000000,93.14,94.14,92.73,93.81,759246,0
+MSM.US,D,20240111,000000,93.95,95.28,93.305,95.25,643883,0
+MSM.US,D,20240112,000000,95.82,96.11,94.6401,95.96,474861,0
+MSM.US,D,20240116,000000,95.35,96.12,95.25,95.88,629320,0
+MSM.US,D,20240117,000000,95.15,95.75,94.515,94.56,484075,0
+MSM.US,D,20240118,000000,95.33,96.55,94.965,96.43,641088,0
+MSM.US,D,20240119,000000,96.51,97.49,95.7,97,415270,0
+MSM.US,D,20240122,000000,97.5,98.55,96.79,97.7,567381,0
+MSM.US,D,20240123,000000,98.12,98.12,96.59,96.74,393846,0
+MSM.US,D,20240124,000000,97.22,97.22,95.09,95.28,334282,0
+MSM.US,D,20240125,000000,95.61,96.975,95.61,96.81,323868,0
+MSM.US,D,20240126,000000,97.22,98.28,96.34,97.03,297613,0
+MSM.US,D,20240129,000000,97.1,97.9,97.1,97.79,547430,0
+MSM.US,D,20240130,000000,97.3,99.72,97.215,99.6,330807,0
+MSM.US,D,20240131,000000,99.58,100.06,98.45,98.68,575267,0
+MSM.US,D,20240201,000000,98.95,100.24,97.79,100.17,380199,0
+MSM.US,D,20240202,000000,99.87,101.6,99.29,100.88,324275,0
+MSM.US,D,20240205,000000,100.02,100.235,98.39,98.89,370301,0
+MSM.US,D,20240206,000000,98.77,99.2,98.08,98.56,356838,0
+MSM.US,D,20240207,000000,99.01,99.23,97.9,97.96,430104,0
+MSM.US,D,20240208,000000,98.24,98.6,97.27,98.38,261877,0
+MSM.US,D,20240209,000000,98.29,98.72,97.64,98.55,273128,0
+MSM.US,D,20240212,000000,98.55,99.665,98.22,99.3,289687,0
+MSM.US,D,20240213,000000,97.34,97.6,96.035,96.8,431138,0
+MSM.US,D,20240214,000000,97.53,98.54,97.45,98.48,371303,0
+MSM.US,D,20240215,000000,98.85,99.63,98.75,99.41,354088,0
+MSM.US,D,20240216,000000,99.25,100.165,99.06,99.31,382630,0
+MSM.US,D,20240220,000000,98.73,98.923,98.2601,98.73,303245,0
+MSM.US,D,20240221,000000,99,100.23,98.5,100.08,355712,0
+MSM.US,D,20240222,000000,100.72,101,100.37,100.98,432076,0
+MSM.US,D,20240223,000000,101,101.295,100.28,100.8,351480,0
+MSM.US,D,20240226,000000,100.44,100.77,99.78,100.35,338515,0
+MSM.US,D,20240227,000000,100.82,101.08,99.9,100.14,387359,0
+MSM.US,D,20240228,000000,99.8,101.07,99.8,100.75,275639,0
+MSM.US,D,20240229,000000,101.08,101.09,99.835,100.94,493734,0
+MSM.US,D,20240301,000000,100.92,101.15,100.08,100.2,419512,0
+MSM.US,D,20240304,000000,102,104.76,100.67,103.08,1007316,0
+MSM.US,D,20240305,000000,103,103,98.985,99.07,536512,0
+MSM.US,D,20240306,000000,99.28,99.6,98.3193,98.72,339146,0
+MSM.US,D,20240307,000000,99.08,100.23,98.855,100.17,434688,0
+MSM.US,D,20240308,000000,100.62,100.685,98.99,99,372796,0
+MSM.US,D,20240311,000000,98.52,98.65,95.7,96.84,385584,0
+MSM.US,D,20240312,000000,96.95,97.57,96.365,96.91,297688,0
+MSM.US,D,20240313,000000,96.67,97.62,96.645,97.36,374871,0
+MSM.US,D,20240314,000000,97.55,97.78,95.73,96.57,505659,0
+MSM.US,D,20240315,000000,95.89,97.37,95.89,96.34,1456643,0
+MSM.US,D,20240318,000000,96.43,97.385,95.39,95.58,458740,0
+MSM.US,D,20240319,000000,95.63,96.967,95.53,96.81,385771,0
+MSM.US,D,20240320,000000,96.63,98.335,96.2,97.87,357384,0
+MSM.US,D,20240321,000000,98.08,99.51,97.84,99.23,371841,0
+MSM.US,D,20240322,000000,99.23,99.33,98.33,98.45,269777,0
+MSM.US,D,20240325,000000,98.4,99.45,98.12,99.01,527712,0
+MSM.US,D,20240326,000000,99,99.72,97.61,97.61,577503,0
+MSM.US,D,20240327,000000,98.69,100.35,98.29,99.52,588709,0
+MSM.US,D,20240328,000000,98.73,99.89,96.4,97.04,938314,0
+MSM.US,D,20240401,000000,96.75,96.75,94.21,95.95,860053,0
+MSM.US,D,20240402,000000,95.59,96.28,94.24,94.68,662894,0
+MSM.US,D,20240403,000000,94.55,95.51,93.94,95.11,569635,0
+MSM.US,D,20240404,000000,95.89,96.01,95,95.5,490373,0
+MSM.US,D,20240405,000000,95.66,96.13,94.94,95.57,677415,0
+MSM.US,D,20240408,000000,95.15,95.88,94.36,94.42,534047,0
+MSM.US,D,20240409,000000,94.59,95.13,93.36,94.63,309613,0
+MSM.US,D,20240410,000000,93.42,94.05,92.18,92.92,692617,0
+MSM.US,D,20240411,000000,92.4,93.09,91.965,92.88,527124,0
+MSM.US,D,20240412,000000,92.26,92.81,91.73,92.68,452669,0
+MSM.US,D,20240415,000000,93.37,93.89,91.95,92.44,407713,0
+MSM.US,D,20240416,000000,92.13,92.55,90.64,91.36,637145,0
+MSM.US,D,20240417,000000,92.02,92.185,90.9,91.1,423667,0
+MSM.US,D,20240418,000000,91.58,91.9,90.77,91.44,282503,0
+MSM.US,D,20240419,000000,91.56,92.55,91.29,92.5,559740,0
+MSM.US,D,20240422,000000,92.99,93.19,92.19,92.55,306939,0
+MSM.US,D,20240423,000000,93.08,94.13,92.58,93.26,413412,0
+MSM.US,D,20240424,000000,93.28,93.695,92.44,93.42,363737,0
+MSM.US,D,20240425,000000,92.94,93.72,92.11,93.23,244211,0
+MSM.US,D,20240426,000000,93.15,93.92,92.92,93.22,363044,0
+MSM.US,D,20240429,000000,93.66,93.78,92.71,93.02,306014,0
+MSM.US,D,20240430,000000,92.36,92.64,91.1675,91.24,400761,0
+MSM.US,D,20240501,000000,91.02,92.12,90.45,90.96,354192,0
+MSM.US,D,20240502,000000,91.46,91.46,90.67,91.12,212913,0
+MSM.US,D,20240503,000000,91.99,92.4,91.175,91.62,289477,0
+MSM.US,D,20240506,000000,92.44,92.63,91.39,91.52,299605,0
+MSM.US,D,20240507,000000,91.78,92.445,91.65,92.02,512738,0
+MSM.US,D,20240508,000000,91.78,92,91.075,91.66,366180,0
+MSM.US,D,20240509,000000,91.83,92.28,91.44,92.21,220737,0
+MSM.US,D,20240510,000000,92.25,93.13,91.76,92.99,289008,0
+MSM.US,D,20240513,000000,93.3,93.35,92.4,92.56,274245,0
+MSM.US,D,20240514,000000,92.94,94.01,92.66,93.81,369273,0
+MSM.US,D,20240515,000000,94.19,94.31,92.85,93.3,346673,0
+MSM.US,D,20240516,000000,93.16,93.16,92.12,92.15,299274,0
+MSM.US,D,20240517,000000,92.35,92.41,90.65,91.15,375387,0
+MSM.US,D,20240520,000000,91.05,92.765,90.83,92.53,480327,0
+MSM.US,D,20240521,000000,92.37,92.7282,91.11,91.23,351976,0
+MSM.US,D,20240522,000000,91.23,91.51,90.66,91.12,261327,0
+MSM.US,D,20240523,000000,90.82,90.82,87.85,88.63,532173,0
+MSM.US,D,20240524,000000,89.2,89.37,88.21,88.35,510438,0
+MSM.US,D,20240528,000000,88.29,88.47,86.09,86.2,703146,0
+MSM.US,D,20240529,000000,84.04,85.38,83.77,84.98,682617,0
+MSM.US,D,20240530,000000,85.49,85.7,84.69,84.98,517925,0
+MSM.US,D,20240531,000000,85.04,85.97,84.61,85.9,612155,0
+MSM.US,D,20240603,000000,86.23,86.3,84.75,85.65,666175,0
+MSM.US,D,20240604,000000,85.65,85.68,84.2225,84.7,369671,0
+MSM.US,D,20240605,000000,84.88,85.62,84.37,84.94,731631,0
+MSM.US,D,20240606,000000,84.58,85.13,83.57,85.1,616164,0
+MSM.US,D,20240607,000000,84.85,86.53,84.85,85.33,606841,0
+MSM.US,D,20240610,000000,84.69,85.25,83.6,84.03,474334,0
+MSM.US,D,20240611,000000,83.74,83.925,82.58,83.31,431254,0
+MSM.US,D,20240612,000000,84.88,85.7,83.92,85.2,521925,0
+MSM.US,D,20240613,000000,84.75,84.955,84.09,84.66,442996,0
+MSM.US,D,20240614,000000,79.61,80.51,75.55,75.84,2506320,0
+MSM.US,D,20240617,000000,75.17,79.28,75.05,78.72,1261639,0
+MSM.US,D,20240618,000000,78.82,80.83,78.3375,79.45,1064100,0
+MSM.US,D,20240620,000000,79.01,79.7,78.54,78.84,616337,0
+MSM.US,D,20240621,000000,79.08,79.48,78.08,79.46,1531093,0
+MSM.US,D,20240624,000000,79.74,81.26,79.3,80.57,959351,0
+MSM.US,D,20240625,000000,79.94,80.45,79.04,79.61,885197,0
+MSM.US,D,20240626,000000,78.1,79.25,77.895,78.87,464226,0
+MSM.US,D,20240627,000000,78.97,79.3748,77.94,78.01,568518,0
+MSM.US,D,20240628,000000,78.42,79.645,78.14,79.31,950316,0
+MSM.US,D,20240701,000000,79.81,80.135,78.19,78.23,1106859,0
+MSM.US,D,20240702,000000,78.02,80.42,76.8,80.02,2151359,0
+MSM.US,D,20240703,000000,79.91,80.23,77.75,78.51,541366,0
+MSM.US,D,20240705,000000,78,78,76.68,77.37,871074,0
+MSM.US,D,20240708,000000,77.86,77.86,76.8,77.29,641157,0
+MSM.US,D,20240709,000000,76.56,76.57,75.4,75.8,682182,0
+MSM.US,D,20240710,000000,75.71,76.38,75.41,76.04,596674,0
+MSM.US,D,20240711,000000,76.96,78.365,76.715,78.05,614640,0
+MSM.US,D,20240712,000000,79.32,80.28,78.595,79.32,627057,0
+MSM.US,D,20240715,000000,79.72,81.24,79.36,80.84,487317,0
+MSM.US,D,20240716,000000,81.66,84.43,81.26,84.26,815831,0
+MSM.US,D,20240717,000000,83.76,85.48,83.565,85.02,690268,0
+MSM.US,D,20240718,000000,84.32,86.155,84.12,84.14,875266,0
+MSM.US,D,20240719,000000,84.2,84.36,81.96,82.94,1304415,0
+MSM.US,D,20240722,000000,83.48,84.3,82.59,84.23,591578,0
+MSM.US,D,20240723,000000,83.91,84.33,82.93,83.37,825757,0
+MSM.US,D,20240724,000000,83.04,83.33,81.81,81.93,608369,0
+MSM.US,D,20240725,000000,82.06,86.22,82.05,85.66,508974,0
+MSM.US,D,20240726,000000,86.78,88.11,86.455,87.63,674835,0
+MSM.US,D,20240729,000000,87.32,88.3,86.81,88.16,466231,0
+MSM.US,D,20240730,000000,87.99,89.48,87.585,89.13,511276,0
+MSM.US,D,20240731,000000,89.54,90.22,88.64,88.95,553731,0
+MSM.US,D,20240801,000000,88.42,89.25,83.92,84.35,1095785,0
+MSM.US,D,20240802,000000,83.29,83.29,81.64,83.08,819622,0
+MSM.US,D,20240805,000000,81.2,82.325,79.0493,81.43,1004804,0
+MSM.US,D,20240806,000000,81.62,83.405,80.61,80.64,546122,0
+MSM.US,D,20240807,000000,81.3,81.96,79.75,80.02,562264,0
+MSM.US,D,20240808,000000,80.84,81.36,79.84,80.35,560991,0
+MSM.US,D,20240809,000000,80.44,81.445,79.5,80.78,444527,0
+MSM.US,D,20240812,000000,80.73,80.8,79.12,79.2,389250,0
+MSM.US,D,20240813,000000,79.6,80.56,78.44,80.15,400628,0
+MSM.US,D,20240814,000000,80.13,80.265,78.6,79.19,443745,0
+MSM.US,D,20240815,000000,80.14,81.13,79.8,80.48,459681,0
+MSM.US,D,20240816,000000,80.5,81.365,80.01,80.5,681666,0
+MSM.US,D,20240819,000000,80.76,81.45,80.705,80.93,316342,0
+MSM.US,D,20240820,000000,80.74,81.95,80.59,81.45,417686,0
+MSM.US,D,20240821,000000,81.92,82.22,81.45,82.02,268349,0
+MSM.US,D,20240822,000000,82,82.51,81.14,81.19,237323,0
+MSM.US,D,20240823,000000,81.53,83.37,81.515,83.24,226510,0
+MSM.US,D,20240826,000000,83.65,83.96,82.93,83,317691,0
+MSM.US,D,20240827,000000,82.59,82.685,81.68,82.17,345964,0
+MSM.US,D,20240828,000000,82.13,82.7499,80.76,81.39,469021,0
+MSM.US,D,20240829,000000,82.25,82.36,80.69,81.63,437486,0
+MSM.US,D,20240830,000000,81.96,82.49,80.92,82.24,650289,0
+MSM.US,D,20240903,000000,81.8,82.185,80.28,80.52,409768,0
+MSM.US,D,20240904,000000,80.14,80.35,78.35,78.58,671413,0
+MSM.US,D,20240905,000000,78.32,78.535,76.31,77.51,727798,0
+MSM.US,D,20240906,000000,77.69,78.75,77.54,78.2,642227,0
+MSM.US,D,20240909,000000,78.56,79.13,77.75,78.71,806606,0
+MSM.US,D,20240910,000000,78.95,79.12,78.1,78.18,508085,0
+MSM.US,D,20240911,000000,77.6,78.08,76.02,77.94,920278,0
+MSM.US,D,20240912,000000,77.96,78.77,77.51,78.71,727621,0
+MSM.US,D,20240913,000000,79.09,80.14,78.61,79.48,547817,0
+MSM.US,D,20240916,000000,80.14,81.325,80,81.07,369870,0
+MSM.US,D,20240917,000000,81.63,82.51,81.16,81.88,368626,0
+MSM.US,D,20240918,000000,82.18,83.73,81.79,81.95,459739,0
+MSM.US,D,20240919,000000,83.62,86.48,82.55,86.17,1124195,0
+MSM.US,D,20240920,000000,85.62,85.6299,83.66,83.86,1763305,0
+MSM.US,D,20240923,000000,83.92,85.38,83.68,85.33,632871,0
+MSM.US,D,20240924,000000,85.56,86.4,85.09,86.05,555830,0
+MSM.US,D,20240925,000000,86.41,86.46,83.67,83.74,436226,0
+MSM.US,D,20240926,000000,84.8,86.625,84.8,86.26,544166,0
+MSM.US,D,20240927,000000,87.19,88.695,86.755,87.09,514178,0
+MSM.US,D,20240930,000000,86.28,86.82,84.96,86.06,657593,0
+MSM.US,D,20241001,000000,86.08,86.08,84.09,84.97,400321,0
+MSM.US,D,20241002,000000,84.56,85.26,84.11,84.23,439640,0
+MSM.US,D,20241003,000000,83.78,84.29,82.82,83.51,637441,0
+MSM.US,D,20241004,000000,84.49,84.84,83.05,83.4,383352,0
+MSM.US,D,20241007,000000,82.74,83.15,82.06,82.25,372473,0
+MSM.US,D,20241008,000000,81.75,81.75,80.15,80.2,501322,0
+MSM.US,D,20241009,000000,80.53,81.84,80.145,81.33,733877,0
+MSM.US,D,20241010,000000,80.82,81.78,80.68,81.3,604134,0
+MSM.US,D,20241011,000000,82.27,84.3,81.905,83.37,665261,0
+MSM.US,D,20241014,000000,83.32,83.32,82.28,83,423455,0
+MSM.US,D,20241015,000000,82.56,83.92,82.33,82.4,509398,0
+MSM.US,D,20241016,000000,84.26,84.73,82.37,82.68,682641,0
+MSM.US,D,20241017,000000,82.13,84.24,82.13,84.06,515079,0
+MSM.US,D,20241018,000000,84.51,84.94,83.71,84.22,644718,0
+MSM.US,D,20241021,000000,84.24,84.24,82.28,82.41,379710,0
+MSM.US,D,20241022,000000,82.12,82.12,80.55,80.57,526970,0
+MSM.US,D,20241023,000000,80.38,81.175,80.15,80.84,1111431,0
+MSM.US,D,20241024,000000,78,79,75.912,77.79,2054947,0
+MSM.US,D,20241025,000000,77.47,79.99,77.47,78.67,1166834,0
+MSM.US,D,20241028,000000,79.4,81.16,79.245,81.09,662226,0
+MSM.US,D,20241029,000000,80.44,83.08,80.09,82.42,896840,0
+MSM.US,D,20241030,000000,82.24,83.06,81.56,82.08,610641,0
+MSM.US,D,20241031,000000,82.47,82.62,78.99,79.07,838921,0
+MSM.US,D,20241101,000000,79.69,81.4,79.505,80.7,512017,0
+MSM.US,D,20241104,000000,80.46,81.31,80.36,80.52,987944,0
+MSM.US,D,20241105,000000,80.19,82.17,80.19,82.06,455422,0
+MSM.US,D,20241106,000000,87,89.54,86.5,88.79,1388851,0
+MSM.US,D,20241107,000000,88.25,89.84,88.25,88.58,658853,0
+MSM.US,D,20241108,000000,88.03,89.37,87.7727,88.98,671297,0
+MSM.US,D,20241111,000000,89.575,90.81,89.575,90.18,876943,0
+MSM.US,D,20241112,000000,89.78,90.12,88.6773,89.6,764620,0
+MSM.US,D,20241113,000000,88.055,89.21,87.36,87.48,706618,0
+MSM.US,D,20241114,000000,87.625,87.625,85.33,85.45,467544,0
+MSM.US,D,20241115,000000,85.48,86.07,83.01,83.07,684600,0
+MSM.US,D,20241118,000000,83.085,83.5,82.32,82.41,511643,0
+MSM.US,D,20241119,000000,81.28,82.09,80.57,80.63,527815,0
+MSM.US,D,20241120,000000,80.465,81.48,80.04,81.34,553108,0
+MSM.US,D,20241121,000000,81.6,84.9,81.205,84.13,521258,0
+MSM.US,D,20241122,000000,84.715,85.69,84.34,85.41,472274,0
+MSM.US,D,20241125,000000,86.45,88.6,86,87.02,594733,0
+MSM.US,D,20241126,000000,87,87,84.875,85.64,724606,0
+MSM.US,D,20241127,000000,86.79,86.79,85.05,85.24,304312,0
+MSM.US,D,20241129,000000,85.885,86.57,84.82,85.88,339104,0
+MSM.US,D,20241202,000000,85.88,86.27,84.91,85.01,489315,0
+MSM.US,D,20241203,000000,85.001,85.29,84.19,84.76,455613,0
+MSM.US,D,20241204,000000,84.39,84.8583,83.15,83.67,808995,0
+MSM.US,D,20241205,000000,84.25,84.615,82.76,83.35,498119,0
+MSM.US,D,20241206,000000,84.2,84.41,82.405,83.13,409878,0
+MSM.US,D,20241209,000000,83.36,84.615,83.36,83.99,474897,0
+MSM.US,D,20241210,000000,83.355,84.93,82.19,84.3,505294,0
+MSM.US,D,20241211,000000,85.04,85.605,83.58,83.89,646284,0
+MSM.US,D,20241212,000000,83.7425,83.7425,81.98,83.12,391015,0
+MSM.US,D,20241213,000000,83.06,83.32,82.005,83.31,394256,0
+MSM.US,D,20241216,000000,82.59,83.66,81.68,82.49,603658,0
+MSM.US,D,20241217,000000,82.205,82.76,80.64,81.34,414984,0
+MSM.US,D,20241218,000000,81.4,82.01,77.945,78.31,632224,0
+MSM.US,D,20241219,000000,79.13,79.27,76.85,77.02,491761,0
+MSM.US,D,20241220,000000,76.55,77.82,76.35,76.77,2051450,0
+MSM.US,D,20241223,000000,76.54,76.8296,75.61,75.88,500801,0
+MSM.US,D,20241224,000000,75.88,76.9862,75.785,76.71,184173,0
+MSM.US,D,20241226,000000,76.065,76.93,75.94,76.26,540337,0
+MSM.US,D,20241227,000000,75.92,76.28,74.71,74.8,369375,0
+MSM.US,D,20241230,000000,74.24,74.42,72.79,73.09,662539,0
+MSM.US,D,20241231,000000,73.185,75.26,73.185,74.69,673971,0
+MSM.US,D,20250102,000000,75.07,76.48,74.81,75.25,771636,0
+MSM.US,D,20250103,000000,75.84,78.86,75.36,78.47,892019,0
+MSM.US,D,20250106,000000,78.91,80.09,78.51,79.04,1014202,0
+MSM.US,D,20250107,000000,79.39,79.98,78.125,79.86,1560269,0
+MSM.US,D,20250108,000000,83.9,85.15,80.345,82.64,2042517,0
+MSM.US,D,20250110,000000,81.75,82.44,79.67,79.9,1331726,0
+MSM.US,D,20250113,000000,79.7,82.64,79.51,82.56,868517,0
+MSM.US,D,20250114,000000,83.165,83.45,80.78,82.04,815306,0
+MSM.US,D,20250115,000000,82.73,82.93,79.99,80.05,948358,0
+MSM.US,D,20250116,000000,81.07,82.29,80.595,81.32,678087,0
+MSM.US,D,20250117,000000,81.1,82.4978,81,81.78,1061743,0
+MSM.US,D,20250121,000000,82.33,83.91,82.28,82.76,372167,0
+MSM.US,D,20250122,000000,82.705,83.76,82.14,82.87,541206,0
+MSM.US,D,20250123,000000,83.03,83.09,81.635,82.47,924115,0
+MSM.US,D,20250124,000000,82.325,83.07,82.3,82.89,479992,0
+MSM.US,D,20250127,000000,83.02,83.45,82.31,83.08,349949,0
+MSM.US,D,20250128,000000,82.84,82.96,81.93,82.42,399311,0
+MSM.US,D,20250129,000000,82.565,82.82,81.36,81.38,414662,0
+MSM.US,D,20250130,000000,82.0571,82.635,81.39,81.89,339238,0
+MSM.US,D,20250131,000000,81.875,81.875,79.955,80.41,694695,0
+MSM.US,D,20250203,000000,78.7849,80.2806,78.455,79.31,434687,0
+MSM.US,D,20250204,000000,79.91,80.575,79.5,80.44,552546,0
+MSM.US,D,20250205,000000,80.335,80.69,79.18,80.57,475946,0
+MSM.US,D,20250206,000000,80.56,81.06,80.02,80.72,516593,0
+MSM.US,D,20250207,000000,80.79,80.79,80,80.22,373907,0
+MSM.US,D,20250210,000000,80.78,80.96,79.69,80.56,441751,0
+MSM.US,D,20250211,000000,80.1488,81.92,80.035,81.25,306457,0
+MSM.US,D,20250212,000000,80.2,81.4,80.155,81.05,338803,0
+MSM.US,D,20250213,000000,81.28,82.31,81.18,81.98,320873,0
+MSM.US,D,20250214,000000,82.14,83,80.49,81.45,480956,0
+MSM.US,D,20250218,000000,81.5,82.89,81.185,82.47,263392,0
+MSM.US,D,20250219,000000,82,82.94,81.73,82.73,372839,0
+MSM.US,D,20250220,000000,82.19,83.31,81.145,83.04,488295,0
+MSM.US,D,20250221,000000,83.45,83.67,80.11,80.71,1210220,0
+MSM.US,D,20250224,000000,80.18,80.18,78.985,79.08,415637,0
+MSM.US,D,20250225,000000,79.24,80.04,77.87,78.43,503657,0
+MSM.US,D,20250226,000000,78.567,79.25,78.0349,78.21,324552,0
+MSM.US,D,20250227,000000,77.76,79.56,77.75,79.51,424074,0
+MSM.US,D,20250228,000000,79.61,80.51,78.85,80.36,517664,0
+MSM.US,D,20250303,000000,81,81.39,78.18,78.36,579879,0
+MSM.US,D,20250304,000000,77.665,79.21,76.49,77.03,709706,0
+MSM.US,D,20250305,000000,77.44,78.61,76.46,77.78,433618,0
+MSM.US,D,20250306,000000,77.3,80.545,77.14,80.19,473758,0
+MSM.US,D,20250307,000000,79.925,82.74,79.69,82.2,632953,0
+MSM.US,D,20250310,000000,81.42,84.18,80.62,80.69,523174,0
+MSM.US,D,20250311,000000,80.87,80.98,77.94,78.49,398978,0
+MSM.US,D,20250312,000000,78.57,78.78,75.79,76.17,489668,0
+MSM.US,D,20250313,000000,76.06,76.56,74.32,74.45,562889,0
+MSM.US,D,20250314,000000,75.118,77.22,74.94,77,468704,0
+MSM.US,D,20250317,000000,76.83,78.36,76.83,77.5,470171,0
+MSM.US,D,20250318,000000,76.97,78.65,76.63,77.99,443124,0
+MSM.US,D,20250319,000000,78.18,79.36,78.005,79.16,397753,0
+MSM.US,D,20250320,000000,78.205,79.66,78.07,78.19,526987,0
+MSM.US,D,20250321,000000,77.34,77.91,76.93,77.54,1994185,0
+MSM.US,D,20250324,000000,79,80.13,78.71,80.1,554205,0
+MSM.US,D,20250325,000000,80.2,80.58,78.68,79.15,487137,0
+MSM.US,D,20250326,000000,79.655,80.65,79.37,79.86,590643,0
+MSM.US,D,20250327,000000,79.905,80.76,79.16,80.48,578932,0
+MSM.US,D,20250328,000000,80.145,80.45,77.45,77.69,578198,0
+MSM.US,D,20250331,000000,77.315,78.48,76.02,77.67,571113,0
+MSM.US,D,20250401,000000,77.46,78.43,76.8,77.82,665159,0
+MSM.US,D,20250402,000000,77.35,79.57,76.76,79.28,987330,0
+MSM.US,D,20250403,000000,77.09,77.35,72.73,75.16,1376875,0
+MSM.US,D,20250404,000000,73.14,73.15,70.125,71.22,986618,0
+MSM.US,D,20250407,000000,69.2,73.12,68.1,70.15,1202081,0
+MSM.US,D,20250408,000000,72.4,74.01262,69.52,70.17,952552,0
+MSM.US,D,20250409,000000,68.56,75.42,68.11,75.18,726755,0
+MSM.US,D,20250410,000000,75.02,76.19,73.09,75.72,724652,0
+MSM.US,D,20250411,000000,75.97,77.88,74.08,77.71,1123029,0
+MSM.US,D,20250414,000000,77.5816,78.49,76.86,77.98,777160,0
+MSM.US,D,20250415,000000,76.9835,78.99,76.55,77.04,550274,0
+MSM.US,D,20250416,000000,76.93,76.985,74.89,75.84,584197,0
+MSM.US,D,20250417,000000,75.9467,77.55,75.59,77.31,545589,0
+MSM.US,D,20250421,000000,76.6,77.085,75.48,75.93,551051,0
+MSM.US,D,20250422,000000,77.06,77.54,75.33,76.06,865314,0
+MSM.US,D,20250423,000000,77.665,78.5,75.76,76.23,645398,0
+MSM.US,D,20250424,000000,76.235,78.095,75.78,78,529643,0
+MSM.US,D,20250425,000000,77.535,78.02,77.112,77.63,300604,0
+MSM.US,D,20250428,000000,77.73,78.425,75.98,77.07,298597,0
+MSM.US,D,20250429,000000,76.81,77.34,76.165,76.99,506164,0
+MSM.US,D,20250430,000000,76.285,76.76,74.79,76.48,653587,0
+MSM.US,D,20250501,000000,76.345,77.18,75.71,75.89,321343,0
+MSM.US,D,20250502,000000,76.8,78.08,76.17,77.65,371811,0
+MSM.US,D,20250505,000000,76.89,78.22,76.89,77.26,209069,0
+MSM.US,D,20250506,000000,76.44,76.58,75.12,75.42,395723,0
+MSM.US,D,20250507,000000,76.125,76.25,74.3,74.96,350958,0
+MSM.US,D,20250508,000000,75.795,77.13,75.57,76.02,392990,0
+MSM.US,D,20250509,000000,76.14,76.42,75.37,76.21,311813,0
+MSM.US,D,20250512,000000,79.2,79.61,77.72,78.83,327602,0
+MSM.US,D,20250513,000000,79.4,79.8055,78.73,79.03,386233,0
+MSM.US,D,20250514,000000,78.99,79.72,78.34,79.07,379722,0
+MSM.US,D,20250515,000000,79.105,80,78.665,79.86,311157,0
+MSM.US,D,20250516,000000,79.985,81.59,79.71,81.46,582130,0
+MSM.US,D,20250519,000000,80.6,82.07,80.3975,81.91,525689,0
+MSM.US,D,20250520,000000,81.72,82.29,81.08,81.21,372634,0
+MSM.US,D,20250521,000000,80.53,80.8,78.9,79.01,333247,0
+MSM.US,D,20250522,000000,78.75,79.52,77.99,79.06,323929,0
+MSM.US,D,20250523,000000,77.92,78.87,77.78,78.68,353418,0
+MSM.US,D,20250527,000000,80.73,83.94,79.65,83.81,884917,0
+MSM.US,D,20250528,000000,83.76,84.25,82.755,82.97,449447,0
+MSM.US,D,20250529,000000,82.97,83.18,80.45,81.99,619666,0
+MSM.US,D,20250530,000000,81.28,82.01,81.045,81.2,461112,0
+MSM.US,D,20250602,000000,80.65,80.98,79.07,80,370199,0
+MSM.US,D,20250603,000000,80.115,81.61,79.78,81.47,359288,0
+MSM.US,D,20250604,000000,81.705,81.73,80.39,80.55,248051,0
+MSM.US,D,20250605,000000,80.42,80.76,79.66,80.51,279774,0
+MSM.US,D,20250606,000000,81.78,81.97,80.83,81.16,364294,0
+MSM.US,D,20250609,000000,81.57,82.35,81.14,81.68,398640,0
+MSM.US,D,20250610,000000,81.9,82.99,81.69,82.9,290212,0
+MSM.US,D,20250611,000000,83.065,83.355,81.93,82.17,381213,0
+MSM.US,D,20250612,000000,80.935,82.04,80.6042,81.98,276898,0
+MSM.US,D,20250613,000000,81.38,81.955,80.8,81.01,216990,0
+MSM.US,D,20250616,000000,81.745,83.16,81.745,82.08,359486,0
+MSM.US,D,20250617,000000,81.66,83.08,81.175,81.5,356768,0
+MSM.US,D,20250618,000000,81.915,82.825,81.59,82.09,463768,0
+MSM.US,D,20250620,000000,82.9,83.09,80.17,81.1,799930,0
+MSM.US,D,20250623,000000,80.905,81.89,80.08,81.78,477389,0
+MSM.US,D,20250624,000000,82.105,82.45,81.34,82.21,534190,0
+MSM.US,D,20250625,000000,82.2,82.34,81.57,81.89,512518,0
+MSM.US,D,20250626,000000,82.41,84.85,82.08,84.77,663675,0
+MSM.US,D,20250627,000000,85.93,85.9351,84.4,85.48,1482868,0
+MSM.US,D,20250630,000000,85.56,85.805,84.6605,85.02,1379048,0
+MSM.US,D,20250701,000000,89.07,90.85,83.63,90.32,2756475,0
+MSM.US,D,20250702,000000,90.36,90.38,88.008,89.61,1124969,0
+MSM.US,D,20250703,000000,89.805,90.79,88.72,89.97,706491,0
+MSM.US,D,20250707,000000,89.43,89.665,88.285,89.38,949340,0
+MSM.US,D,20250708,000000,89.145,91.73,89.145,90.76,1040005,0
+MSM.US,D,20250709,000000,90.16,90.76,89.135,90.7,714997,0
+MSM.US,D,20250710,000000,90,92.68,90,91.66,1017390,0
+MSM.US,D,20250711,000000,91.12,91.12,89.47,90.38,648680,0
+MSM.US,D,20250714,000000,90.27,90.87,88.88,90.18,777275,0
+MSM.US,D,20250715,000000,90.1202,90.44,88.395,88.48,641860,0
+MSM.US,D,20250716,000000,87.92,88.61,85.82,86.53,728442,0
+MSM.US,D,20250717,000000,87.13,87.29,85.9,87.17,780287,0
+MSM.US,D,20250718,000000,87.51,87.52,86.45,87.46,756010,0
+MSM.US,D,20250721,000000,87.9,87.98,85.75,85.97,469545,0
+MSM.US,D,20250722,000000,86.285,87.59,86.09,87.13,515092,0
+MSM.US,D,20250723,000000,87.83,88.7252,87.43,87.61,572921,0
+MSM.US,D,20250724,000000,87.26,87.665,86.76,87.06,336298,0
+MSM.US,D,20250725,000000,86.855,87.41,86.2,87.36,388920,0
+MSM.US,D,20250728,000000,87.8,88.21,86.71,87.8,457360,0
+MSM.US,D,20250729,000000,88.28,88.84,86.75,87.29,601374,0
+MSM.US,D,20250730,000000,87.71,88.23,86.21,87.05,811477,0
+MSM.US,D,20250731,000000,86.31,87.81,86.18,86.62,607804,0
+MSM.US,D,20250801,000000,85.2,85.51,83.96,85.19,477635,0
+MSM.US,D,20250804,000000,85.6357,85.99,84.95,85.45,358618,0
+MSM.US,D,20250805,000000,85.53,86.255,85.03,86.11,320398,0
+MSM.US,D,20250806,000000,86.04,86.04,85.2,85.62,349720,0
+MSM.US,D,20250807,000000,86.135,86.485,85.27,86,348029,0
+MSM.US,D,20250808,000000,86.38,86.785,85.71,86.1,342279,0
+MSM.US,D,20250811,000000,86.175,86.41,84.34,84.9,274048,0
+MSM.US,D,20250812,000000,85.05,86.53,84.885,86.39,383180,0
+MSM.US,D,20250813,000000,86.4735,88.95,86.46,88.83,286903,0
+MSM.US,D,20250814,000000,87.9005,88.12,87.17,87.58,225598,0
+MSM.US,D,20250815,000000,87.99,87.99,86.555,86.86,329973,0
+MSM.US,D,20250818,000000,86.965,87.43,86.07,87.03,326642,0
+MSM.US,D,20250819,000000,87.44,89.88,87.24,89.06,595758,0
+MSM.US,D,20250820,000000,88.98,88.98,87.365,87.67,425265,0
+MSM.US,D,20250821,000000,87.47,87.74,86.67,86.91,291457,0
+MSM.US,D,20250822,000000,87.265,90.95,87.18,90.83,333090,0
+MSM.US,D,20250825,000000,90.315,91,90.21,90.66,237358,0
+MSM.US,D,20250826,000000,90.52,91.73,90.52,91.14,649287,0
+MSM.US,D,20250827,000000,91.03,91.85,90.815,91.71,395001,0
+MSM.US,D,20250828,000000,91.9,92,90.38,90.97,413173,0
+MSM.US,D,20250829,000000,91.08,91.61,89.36,90.23,468213,0
+MSM.US,D,20250902,000000,88.72,89.98,88.48,89.22,541574,0
+MSM.US,D,20250903,000000,89.02,90.35,88.6,90.29,545947,0
+MSM.US,D,20250904,000000,90.54,92.67,90.32,92.66,490291,0
+MSM.US,D,20250905,000000,92.525,93.11,91.365,92.27,606372,0
+MSM.US,D,20250908,000000,92.305,94.31,91.78,92.9,819666,0
+MSM.US,D,20250909,000000,92.21,92.56,91.36,91.88,520319,0
+MSM.US,D,20250910,000000,91.272,92.505,91.14,91.6,411438,0
+MSM.US,D,20250911,000000,91.73,92.76,90.82,92.3,387816,0
+MSM.US,D,20250912,000000,91.615,92.19,91.195,91.35,343057,0
+MSM.US,D,20250915,000000,91.365,92.2,90.825,91.87,388042,0
+MSM.US,D,20250916,000000,92.64,92.64,90.665,91.82,349194,0
+MSM.US,D,20250917,000000,91.79,93.37,90.91,91.24,400903,0
+MSM.US,D,20250918,000000,91.565,93.15,91.007,92.83,426363,0
+MSM.US,D,20250919,000000,93.255,93.3,90.72,90.99,1231738,0
+MSM.US,D,20250922,000000,90.69,91.22,90.18,90.85,626728,0
+MSM.US,D,20250923,000000,91.3899,92.27,90.5,90.86,378194,0
+MSM.US,D,20250924,000000,90.86,91.195,88.81,88.92,538226,0
+MSM.US,D,20250925,000000,88.425,90.52,88.425,89.2,830443,0
+MSM.US,D,20250926,000000,89.275,90.99,89.27,90.93,488449,0
+MSM.US,D,20250929,000000,91.525,91.58,90.45,90.84,357839,0
+MSM.US,D,20250930,000000,90.875,92.41,90.265,92.14,577671,0
+MSM.US,D,20251001,000000,91.655,92.0564,90.955,91.24,435547,0
+MSM.US,D,20251002,000000,90.98,92.02,90.91,91.97,389910,0
+MSM.US,D,20251003,000000,91.615,92.93,91.2501,91.99,523676,0
+MSM.US,D,20251006,000000,92.145,92.845,91.72,92.1,466507,0
+MSM.US,D,20251007,000000,91.55,92.43,89.63,90.24,376027,0
+MSM.US,D,20251008,000000,86.9656,90.22,86.9262,89.53,559324,0
+MSM.US,D,20251009,000000,89.635,90.07,88.43,88.59,354229,0
+MSM.US,D,20251010,000000,88.93,89.44,85.42,85.68,449206,0
+MSM.US,D,20251013,000000,86.265,86.77,85.25,85.82,667615,0
+MSM.US,D,20251014,000000,85.01,87.56,84.46,86.97,677778,0
+MSM.US,D,20251015,000000,86.44,87.27,84.2,85.28,939000,0
+MSM.US,D,20251016,000000,85.515,85.895,84.88,85.43,466594,0
+MSM.US,D,20251017,000000,86.22,86.46,85.04,85.9,414231,0
+MSM.US,D,20251020,000000,86.98,87.61,86.46,86.93,553063,0
+MSM.US,D,20251021,000000,86.73,88.91,86.62,88.03,429133,0
+MSM.US,D,20251022,000000,87.955,88.76,86.85,87.04,1220005,0
+MSM.US,D,20251023,000000,90.025,91.79,87.39,89.73,1585732,0
+MSM.US,D,20251024,000000,90.89,91.365,87.3,88,790188,0
+MSM.US,D,20251027,000000,88.105,88.26,85.55,85.79,874176,0
+MSM.US,D,20251028,000000,85.21,85.81,84.0501,84.31,835827,0
+MSM.US,D,20251029,000000,83.94,85.09,83.1,84.21,747501,0
+MSM.US,D,20251030,000000,83.7,85.62,83.68,85.08,552026,0
+MSM.US,D,20251031,000000,84.45,85.35,84.28,84.91,572998,0
+MSM.US,D,20251103,000000,84.14,84.83,83.165,84.79,467189,0
+MSM.US,D,20251104,000000,85.09,87,85.09,86.42,706898,0
+MSM.US,D,20251105,000000,86.825,87.57,85.88,86.68,397531,0
+MSM.US,D,20251106,000000,86.67,87.23,85.42,85.59,437156,0
+MSM.US,D,20251107,000000,85.405,88.085,85.405,88.03,626386,0
+MSM.US,D,20251110,000000,88.57,89.61,87.58,88.34,571928,0
+MSM.US,D,20251111,000000,89.18,90,88.305,89.27,569950,0
+MSM.US,D,20251112,000000,88.43,90,88.43,89.44,714955,0
+MSM.US,D,20251113,000000,89.52,90.845,89.3,89.66,842702,0
+MSM.US,D,20251114,000000,89.012,89.4,86.43,86.64,809478,0
+MSM.US,D,20251117,000000,88.14,88.7199,84.75,85.76,806931,0
+MSM.US,D,20251118,000000,85.29,86.815,84.67,85.1,1104850,0
+MSM.US,D,20251119,000000,85.78,85.78,84.13,84.76,568862,0
+MSM.US,D,20251120,000000,85.32,85.77,82.99,83.51,470985,0
+MSM.US,D,20251121,000000,84.22,88.35,83.58,88.1,1017538,0
+MSM.US,D,20251124,000000,87.645,88,86.61,86.99,725747,0
+MSM.US,D,20251125,000000,87.51,88.6,87.0297,88.41,390794,0
+MSM.US,D,20251126,000000,88.03,89.915,87.86,89.34,366381,0
+MSM.US,D,20251128,000000,89.28,89.76,88.62,88.96,144448,0
+MSM.US,D,20251201,000000,87.78,88.13,84.745,86.16,945328,0
+MSM.US,D,20251202,000000,86.39,86.55,85.225,85.82,541712,0
+MSM.US,D,20251203,000000,85.81,86.251,81.74,82.82,1152840,0
+MSM.US,D,20251204,000000,82.35,83.415,81.89,82.44,780372,0
+MSM.US,D,20251205,000000,82.115,83.205,81.63,82.93,491373,0
+MSM.US,D,20251208,000000,82.8,83.09,81.75,81.93,521534,0
+MSM.US,D,20251209,000000,81.88,83.23,81.04,81.14,566973,0
+MSM.US,D,20251210,000000,81.72,84.76,81.18,84.29,829429,0
+MSM.US,D,20251211,000000,84.195,86.63,84.195,86.6,725242,0
+MSM.US,D,20251212,000000,87.81,88.64,85.63,86.74,618674,0
+MSM.US,D,20251215,000000,87.01,87.2,85.14,85.74,537334,0
+MSM.US,D,20251216,000000,85.52,86.34,84.9853,85.76,572229,0
+MSM.US,D,20251217,000000,85.765,86.99,85.105,86.1,442821,0
+MSM.US,D,20251218,000000,86.13,86.54,85.37,86.25,650121,0
+MSM.US,D,20251219,000000,85.93,86.9,85.91,86.38,1035511,0
+MSM.US,D,20251222,000000,86.55,87.24,86.19,87.16,375803,0
+MSM.US,D,20251223,000000,87.2,87.56,86.84,87,375032,0
+MSM.US,D,20251224,000000,87.21,87.32,86.555,87.03,190317,0
+MSM.US,D,20251226,000000,87.04,87.555,86.81,87.42,268078,0
+MSM.US,D,20251229,000000,87.325,87.84,86.365,86.69,309597,0
+MSM.US,D,20251230,000000,86.88,87,86.05,86.19,407494,0
+MSM.US,D,20251231,000000,85.78,86.1,84.06,84.1,449853,0
+MSM.US,D,20260102,000000,83.16,86.32,83.16,85.84,714775,0
+MSM.US,D,20260105,000000,85.76,88.535,85.58,86.22,932412,0
+MSM.US,D,20260106,000000,85.455,86.42,83.85,84.94,1390251,0
+MSM.US,D,20260107,000000,82.355,84.85,78.8,81.08,2626006,0
+MSM.US,D,20260108,000000,80.815,84.42,80.42,83.92,1425447,0
+MSM.US,D,20260109,000000,83.84,85.36,83.475,84.43,672438,0
+MSM.US,D,20260112,000000,84.31,84.64,83.375,83.61,913944,0
+MSM.US,D,20260113,000000,83.9,84.74,83.65,84.18,751723,0
+MSM.US,D,20260114,000000,82.99,85,82.99,84.67,679622,0
+MSM.US,D,20260115,000000,85.01,87.57,84.77,86.13,865812,0
+MSM.US,D,20260116,000000,85.81,85.81,84.24,84.76,941674,0
+MSM.US,D,20260120,000000,83.645,85.88,83.09,85.57,661318,0
+MSM.US,D,20260121,000000,86.1,87.95,85.96,87.37,522480,0
+MSM.US,D,20260122,000000,87,88.01,87,87.8,496332,0
+MSM.US,D,20260123,000000,87.65,87.75,85.03,85.77,447378,0
+MSM.US,D,20260126,000000,86.02,86.03,84.02,84.23,636562,0
+MSM.US,D,20260127,000000,84.05,84.05,82.3,83.59,631009,0
+MSM.US,D,20260128,000000,83.475,84.11,83.19,83.48,405097,0
+MSM.US,D,20260129,000000,84.16,84.6,83.08,84.25,694088,0
+MSM.US,D,20260130,000000,83.52,84.59,82.84,84.34,819656,0
+MSM.US,D,20260202,000000,84.34,88.46,84.3,88.36,755908,0
+MSM.US,D,20260203,000000,88.05,91.22,87.7,91.18,1040734,0
+MSM.US,D,20260204,000000,92.255,95.6,92.255,93.97,1592855,0
+MSM.US,D,20260205,000000,93.33,95.49,92.85,94.95,1092893,0
+MSM.US,D,20260206,000000,93.9,96.505,93.5,95.56,907683,0
+MSM.US,D,20260209,000000,95.4,95.545,92.86,94.18,539808,0
+MSM.US,D,20260210,000000,94.045,95.185,93.64,94.39,560163,0
+MSM.US,D,20260211,000000,94.79,96.81,93.9486,95,471525,0
+MSM.US,D,20260212,000000,95.62,96.99,91.95,92.04,891199,0
+MSM.US,D,20260213,000000,92.335,94.15,91.705,94.04,440179,0
+MSM.US,D,20260217,000000,93.12,94.15,92.715,93.47,532272,0
+MSM.US,D,20260218,000000,92.765,94.185,92.765,93.58,283170,0
diff --git a/daily/us/nyse stocks/2/mstu.us.txt b/daily/us/nyse stocks/2/mstu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dec0b1fb19957a820e911572e81e960d7afbab27
--- /dev/null
+++ b/daily/us/nyse stocks/2/mstu.us.txt	
@@ -0,0 +1,352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTU.US,D,20240919,000000,28.84,31.7799,28.31,30.59,1239758,0
+MSTU.US,D,20240920,000000,30.1,31.46,28.88,30.0737,324595,0
+MSTU.US,D,20240923,000000,31.21,32.9599,30.34,32.3,792940,0
+MSTU.US,D,20240924,000000,32.265,34.01,31.0155,33.92,389935,0
+MSTU.US,D,20240925,000000,33.165,35.67,32.87,33.05,489846,0
+MSTU.US,D,20240926,000000,35.28,39.7,34.95,39.06,1312034,0
+MSTU.US,D,20240927,000000,41.21,45.49,40.17,43.92,1415179,0
+MSTU.US,D,20240930,000000,39.9608,43.53,39.51,40.1,2818887,0
+MSTU.US,D,20241001,000000,40.33,40.41,34.6,37.28,2289657,0
+MSTU.US,D,20241002,000000,36.73,42.3,35.72,38.01,2299207,0
+MSTU.US,D,20241003,000000,37.46,38.6,34.8602,37.55,1702762,0
+MSTU.US,D,20241004,000000,39.16,43.49,37.74,43.49,3409357,0
+MSTU.US,D,20241007,000000,45.18,50.96,44.68,48.1,5082944,0
+MSTU.US,D,20241008,000000,48.24,54.4099,47.335,51.22,4740866,0
+MSTU.US,D,20241009,000000,50.05,54.4,47.4072,49.53,3530721,0
+MSTU.US,D,20241010,000000,51.13,51.13,43.7,46.77,3724001,0
+MSTU.US,D,20241011,000000,49,61.29,48.65,61.24,5158600,0
+MSTU.US,D,20241014,000000,68.28,69.5,54.8,54.97,6360433,0
+MSTU.US,D,20241015,000000,57.7,59.95,48.3776,50.58,7098961,0
+MSTU.US,D,20241016,000000,53.97,54.15,49.51,50.88,3197673,0
+MSTU.US,D,20241017,000000,49.72,53.12,46.33,50.33,3040634,0
+MSTU.US,D,20241018,000000,52.54,63.3695,52.3341,61.85,5823251,0
+MSTU.US,D,20241021,000000,61.09,65.96,57.66,63.6,6004476,0
+MSTU.US,D,20241022,000000,62.36,64.92,59.8,63.47,3332400,0
+MSTU.US,D,20241023,000000,61,65.5,55.31,60.12,5028469,0
+MSTU.US,D,20241024,000000,63.64,72.99,62.87,72.99,7211584,0
+MSTU.US,D,20241025,000000,73,78.7,67.88,71.69,8734027,0
+MSTU.US,D,20241028,000000,78,87.08,77.01,84.54,6863831,0
+MSTU.US,D,20241029,000000,90.38,92.8,81.68,86.1,9882188,0
+MSTU.US,D,20241030,000000,78.28,84.61,73.5,79,7172792,0
+MSTU.US,D,20241031,000000,81.6,82.3,72.42,76.69,7103648,0
+MSTU.US,D,20241101,000000,77.35,83.8109,65.16,67.4,7246698,0
+MSTU.US,D,20241104,000000,65.66,68.42,62.16,63.5,3884776,0
+MSTU.US,D,20241105,000000,69.06,74.9,64.7722,66,5125277,0
+MSTU.US,D,20241106,000000,85.13,85.27,74.55,82.9,7659055,0
+MSTU.US,D,20241107,000000,81.97,98,80,91.56,6468728,0
+MSTU.US,D,20241108,000000,95.18,97.4,86.03,91.49,5939170,0
+MSTU.US,D,20241111,000000,108.827,145.72,106.54,138.07,10287211,0
+MSTU.US,D,20241112,000000,133.809,153.9,126.85,150.47,11224601,0
+MSTU.US,D,20241113,000000,159.64,173.8,121.51,126.6,10924729,0
+MSTU.US,D,20241114,000000,137.22,141.8,118.6,125.9,5508627,0
+MSTU.US,D,20241115,000000,132.01,142.17,122.5,135.1,5049720,0
+MSTU.US,D,20241118,000000,139.19,172.5,134.06,169.84,8437448,0
+MSTU.US,D,20241119,000000,175.3,227.94,167.2,210.5,10934240,0
+MSTU.US,D,20241120,000000,242.722,282.22,236.95,256.73,12452828,0
+MSTU.US,D,20241121,000000,312.22,315,165,184.51,18356030,0
+MSTU.US,D,20241122,000000,191.1,239.45,182,209.2,10427575,0
+MSTU.US,D,20241125,000000,225.282,226,171.64,186.73,9875761,0
+MSTU.US,D,20241126,000000,167,182.72,127.5,141.32,13511355,0
+MSTU.US,D,20241127,000000,162.207,168.2,150.3,161,7928137,0
+MSTU.US,D,20241129,000000,175.94,184.98,154.17,158.61,4596046,0
+MSTU.US,D,20241202,000000,164,167,144.75,148.79,6266996,0
+MSTU.US,D,20241203,000000,138.74,158.393,135.01,142.51,5094398,0
+MSTU.US,D,20241204,000000,147.515,169.4,135.8,167,5725680,0
+MSTU.US,D,20241205,000000,193.948,198.29,147,152.93,8843113,0
+MSTU.US,D,20241206,000000,159.201,165.77,150,159,4776683,0
+MSTU.US,D,20241209,000000,157.372,161.23,132.5,134.22,4285166,0
+MSTU.US,D,20241210,000000,139.04,142.973,125.79,141.62,3829269,0
+MSTU.US,D,20241211,000000,148.31,168,147.8,166.74,4547576,0
+MSTU.US,D,20241212,000000,169.558,170.91,147.45,153.59,4037764,0
+MSTU.US,D,20241213,000000,157.88,164.26,148.52,163.67,3592504,0
+MSTU.US,D,20241216,000000,176.691,186.4,162.001,164,4373161,0
+MSTU.US,D,20241217,000000,167.691,169.4,145.8,148,3909033,0
+MSTU.US,D,20241218,000000,145.172,148,108.7,118.4,5309715,0
+MSTU.US,D,20241219,000000,127.905,129.5,100,101.7,5464919,0
+MSTU.US,D,20241220,000000,96.9,125,95.7,125,6498186,0
+MSTU.US,D,20241223,000000,120.9,121.9,101.2,103.6,4231787,0
+MSTU.US,D,20241224,000000,110.1,120,109.7,118.6,3165479,0
+MSTU.US,D,20241226,000000,113.05,113.5,106.1,107.9,2681574,0
+MSTU.US,D,20241227,000000,107.5,107.9,95.2,100,3274248,0
+MSTU.US,D,20241230,000000,93.351,93.4,82.401,83.6,5486144,0
+MSTU.US,D,20241231,000000,90.71,91,73.2,76,6114010,0
+MSTU.US,D,20250102,000000,80.974,86.3,77,81.4,4186581,0
+MSTU.US,D,20250103,000000,82.4,104.1,81.9,102,4876673,0
+MSTU.US,D,20250106,000000,108.094,128,99.823,125.8,6672200,0
+MSTU.US,D,20250107,000000,117,120.4,96.8,100.9,6228008,0
+MSTU.US,D,20250108,000000,96.9,102.1,85.9,95.5,5355659,0
+MSTU.US,D,20250110,000000,93.646,97.5,86.6,92.6,4257071,0
+MSTU.US,D,20250113,000000,81.7,92.6,78,92.3,4908508,0
+MSTU.US,D,20250114,000000,100.2,106.8,93.7,100,5327318,0
+MSTU.US,D,20250115,000000,108.8,114.8,106.113,110.1,4867788,0
+MSTU.US,D,20250116,000000,108.8,116.2,101.3,113.4,4340292,0
+MSTU.US,D,20250117,000000,124.5,133.7,122.403,131.3,6258557,0
+MSTU.US,D,20250121,000000,131.596,137.4,112.9,126.5,6694996,0
+MSTU.US,D,20250122,000000,124.2,127.7,115.2,119.4,3675463,0
+MSTU.US,D,20250123,000000,115.504,127.3,115,116.6,6009936,0
+MSTU.US,D,20250124,000000,119.208,119.8,102.7,104.5,4572590,0
+MSTU.US,D,20250127,000000,95.821,105.6,85.4,99.9,6107491,0
+MSTU.US,D,20250128,000000,98.2,100.8,91.8,93.2,3232080,0
+MSTU.US,D,20250129,000000,94.6,97.5,89.6,96,3444155,0
+MSTU.US,D,20250130,000000,98.893,104.5,94.679,95.8,3293098,0
+MSTU.US,D,20250131,000000,95.375,102.3,90.726,91.9,3568640,0
+MSTU.US,D,20250203,000000,78.6,99.9,77.4,98.3,5545846,0
+MSTU.US,D,20250204,000000,95.3,102.5,95.15,99.1,2784760,0
+MSTU.US,D,20250205,000000,99.9,101.675,90.95,92.9,2856388,0
+MSTU.US,D,20250206,000000,93.662,96.8,83.913,86.3,3298833,0
+MSTU.US,D,20250207,000000,91.2,96.1,87.1,87.5,3925569,0
+MSTU.US,D,20250210,000000,90.503,93.9,87.7,91,2276366,0
+MSTU.US,D,20250211,000000,89.7,92.95,82.25,82.7,3147236,0
+MSTU.US,D,20250212,000000,80.5,88.5,79.9,86.2,3019232,0
+MSTU.US,D,20250213,000000,85.55,88.2,81.3,85.3,3064170,0
+MSTU.US,D,20250214,000000,85.381,95.3,84.4,91.3,3047403,0
+MSTU.US,D,20250218,000000,91.4,93,85.8,89.7,2314371,0
+MSTU.US,D,20250219,000000,91.296,92.9,80.6,81.4,3147411,0
+MSTU.US,D,20250220,000000,84.35,85.9,79.5,83.6,2625791,0
+MSTU.US,D,20250221,000000,85.795,86.3,71.1,71.4,4105520,0
+MSTU.US,D,20250224,000000,73.196,73.3,60.1,63,5377408,0
+MSTU.US,D,20250225,000000,56.314,57.4,45.6,48.7,9693277,0
+MSTU.US,D,20250226,000000,46.6,53.81,46,53.3,6996269,0
+MSTU.US,D,20250227,000000,54.95,56.706,43.918,44.1,7161512,0
+MSTU.US,D,20250228,000000,43.3,50.3,40.9,49.5,8988087,0
+MSTU.US,D,20250303,000000,64.153,65,45.8,47.6,14912952,0
+MSTU.US,D,20250304,000000,43.696,63.699,42.3,56.8,12374497,0
+MSTU.US,D,20250305,000000,58.25,71.6,55.5,70,10636714,0
+MSTU.US,D,20250306,000000,65.9,76.2,63.1,68.6,10644067,0
+MSTU.US,D,20250307,000000,65.497,71.2,58.2,60.8,9017130,0
+MSTU.US,D,20250310,000000,52.8,54.3,37.5,40.4,16042620,0
+MSTU.US,D,20250311,000000,42.2,48.45,37.8,47.5,13328891,0
+MSTU.US,D,20250312,000000,49.1,50.95,43.1,48.2,10919830,0
+MSTU.US,D,20250313,000000,48.293,51.1,45.107,48.7,7037545,0
+MSTU.US,D,20250314,000000,52.108,61.3,51.81,60.8,9744854,0
+MSTU.US,D,20250317,000000,58.3,60.6,54.4,59.5,5945989,0
+MSTU.US,D,20250318,000000,54.9,58.2,51,55,6892287,0
+MSTU.US,D,20250319,000000,57.9,65,56.5,63,7539038,0
+MSTU.US,D,20250320,000000,60.8,65.2,58.6,62,7668182,0
+MSTU.US,D,20250321,000000,59.4,63.65,58.3,62.8,5518058,0
+MSTU.US,D,20250324,000000,67.95,76.2,65.95,75.3,8589853,0
+MSTU.US,D,20250325,000000,74.9,79.3,73,78.4,6833822,0
+MSTU.US,D,20250326,000000,76.1,77.8,68.4,73,6516836,0
+MSTU.US,D,20250327,000000,69.8,74.5,67.601,70.5,5733064,0
+MSTU.US,D,20250328,000000,67.697,68.8,55,55.2,8795851,0
+MSTU.US,D,20250331,000000,52.412,57.3,48.8,54.6,7372273,0
+MSTU.US,D,20250401,000000,56.5,61.999,51.8,61.1,8430111,0
+MSTU.US,D,20250402,000000,58.095,66.7,57.8,64,9221892,0
+MSTU.US,D,20250403,000000,53.4,58.4,49.1,51.6,7500523,0
+MSTU.US,D,20250404,000000,52.3,57.5,45.101,55.2,12180521,0
+MSTU.US,D,20250407,000000,42.9,57,40.1,45.4,15389019,0
+MSTU.US,D,20250408,000000,49.4,50.8,35,35.45,11243226,0
+MSTU.US,D,20250409,000000,36.704,54.5,36.6,52.6,18546498,0
+MSTU.US,D,20250410,000000,47.9,49.798,40.4,44.3,11269963,0
+MSTU.US,D,20250411,000000,46.7,54.299,45.4,52.6,9206856,0
+MSTU.US,D,20250414,000000,56.6,58,52.9,56.7,7836862,0
+MSTU.US,D,20250415,000000,57.3,60,55.2,56.5,7094554,0
+MSTU.US,D,20250416,000000,54.805,59.4,54.1,56.8,7218616,0
+MSTU.US,D,20250417,000000,57.4,59.7,54.6,58.55,6150174,0
+MSTU.US,D,20250421,000000,61.6,63.7,55.6,58.8,8690810,0
+MSTU.US,D,20250422,000000,63,70.3,62.3,68,10732520,0
+MSTU.US,D,20250423,000000,73,73.3,66.5,69.1,7953577,0
+MSTU.US,D,20250424,000000,68.8,71,68.111,70.7,5295824,0
+MSTU.US,D,20250425,000000,72.1,80,71.987,78.2,7350883,0
+MSTU.US,D,20250428,000000,80.2,80.4,72.1,78.4,6205565,0
+MSTU.US,D,20250429,000000,78.3,84.5,77.3,83.4,5359864,0
+MSTU.US,D,20250430,000000,80,84.45,75.1,82.8,5994433,0
+MSTU.US,D,20250501,000000,88.2,93.2,83.1,83.3,8651395,0
+MSTU.US,D,20250502,000000,88.85,92,85.9,88.7,6533944,0
+MSTU.US,D,20250505,000000,83.7,87.678,79.8,85,5710675,0
+MSTU.US,D,20250506,000000,81.6,85.607,81.4,84.5,4309673,0
+MSTU.US,D,20250507,000000,88.402,89.4,85.9,87.6,4488364,0
+MSTU.US,D,20250508,000000,94.798,101.45,93.1,97.6,8630007,0
+MSTU.US,D,20250509,000000,100.05,104.75,93.55,97.9,6616216,0
+MSTU.US,D,20250512,000000,100.3,101,90.85,92.85,7404582,0
+MSTU.US,D,20250513,000000,96.05,100.7,92.301,100.2,6270379,0
+MSTU.US,D,20250514,000000,99.893,102.3,95,97.8,4622506,0
+MSTU.US,D,20250515,000000,95.4,97.2,87.42,88.7,6020698,0
+MSTU.US,D,20250516,000000,89.592,92.603,85,89.5,4614375,0
+MSTU.US,D,20250519,000000,86.496,96.2,86.2,95.3,5353720,0
+MSTU.US,D,20250520,000000,95.602,97.6,92.201,97.4,4751273,0
+MSTU.US,D,20250521,000000,96.65,100.199,87.3,90.5,9699049,0
+MSTU.US,D,20250527,000000,76.45,80.1,73.116,76.4,6192440,0
+MSTU.US,D,20250528,000000,74.8,75.6,70.7,72.9,4274084,0
+MSTU.US,D,20250530,000000,74.898,76.2,70.7,74.6,4214381,0
+MSTU.US,D,20250602,000000,74.102,78.4,73.95,76,3341104,0
+MSTU.US,D,20250603,000000,78.9,83.5,75.65,82,4361259,0
+MSTU.US,D,20250604,000000,81.2,81.599,77.1,78,3699167,0
+MSTU.US,D,20250605,000000,80.404,81.069,72.4,74.1,5418090,0
+MSTU.US,D,20250606,000000,77.598,78.8,74.409,76.2,3393576,0
+MSTU.US,D,20250609,000000,78.995,84.599,77.6,83.3,4365323,0
+MSTU.US,D,20250610,000000,84.003,84.3,79.8,82.8,3188363,0
+MSTU.US,D,20250611,000000,83.098,83.6,78.4,81.1,3438522,0
+MSTU.US,D,20250612,000000,77.501,82.85,75.75,78,3116325,0
+MSTU.US,D,20250613,000000,76.1,79.45,74.2,79.1,4065164,0
+MSTU.US,D,20250616,000000,81.101,81.25,77,78.8,4029420,0
+MSTU.US,D,20250617,000000,75.8,77.25,72.601,75.8,3716852,0
+MSTU.US,D,20250618,000000,74.2,75.591,72.61,73.2,3195726,0
+MSTU.US,D,20250620,000000,74.65,75.95,71.602,73.4,3463043,0
+MSTU.US,D,20250623,000000,70.6,73.599,69,72.3,3343171,0
+MSTU.US,D,20250624,000000,75,79,73.801,76,3480611,0
+MSTU.US,D,20250625,000000,79.3,81,77.1,80.7,3721957,0
+MSTU.US,D,20250626,000000,79.611,82.351,78.9,79.75,2843071,0
+MSTU.US,D,20250627,000000,79.2,84.5,78.55,78.65,3834109,0
+MSTU.US,D,20250630,000000,80.997,88.1,78.7,86.5,3821995,0
+MSTU.US,D,20250701,000000,83.002,84,73.5,73.65,5805683,0
+MSTU.US,D,20250702,000000,77.4,85.9,76.05,84.6,4607981,0
+MSTU.US,D,20250703,000000,84.1,90,83.9,85.3,3910267,0
+MSTU.US,D,20250707,000000,84.6,85.9,81.7,81.7,3111575,0
+MSTU.US,D,20250708,000000,83.35,84.2,80.6,82.1,2681796,0
+MSTU.US,D,20250709,000000,84.006,90.099,81.701,89.7,4111108,0
+MSTU.US,D,20250710,000000,88.45,92.5,88,92.2,4806137,0
+MSTU.US,D,20250711,000000,96.107,99.7,93,97.9,5207987,0
+MSTU.US,D,20250714,000000,103.2,107.5,100.4,105.1,6078456,0
+MSTU.US,D,20250715,000000,102.1,107.6,100.3,100.8,5444857,0
+MSTU.US,D,20250716,000000,103.75,107.5,102.4,106.8,3831091,0
+MSTU.US,D,20250717,000000,105,107.05,102.8,104.8,3663128,0
+MSTU.US,D,20250718,000000,104.8,105.9,91.1,91.6,7091591,0
+MSTU.US,D,20250721,000000,94.7,97.4,92.2,92.5,3288041,0
+MSTU.US,D,20250722,000000,93.9,95.999,87.2,92.7,4000777,0
+MSTU.US,D,20250723,000000,91.05,91.499,83.8,86.7,3980100,0
+MSTU.US,D,20250724,000000,87.483,89.5,83.8,87.4,2844107,0
+MSTU.US,D,20250725,000000,83.2,85.6,82,83.4,2404432,0
+MSTU.US,D,20250728,000000,87.9,88,82.5,82.55,2113108,0
+MSTU.US,D,20250729,000000,83.484,83.7,77,78.7,3130523,0
+MSTU.US,D,20250730,000000,79.396,82.488,77.8,79,2494988,0
+MSTU.US,D,20250731,000000,80.402,85,79.65,81.5,3176017,0
+MSTU.US,D,20250801,000000,76.6,77.5,66.7,67,6081926,0
+MSTU.US,D,20250804,000000,69.197,75.3,66.7,74.9,3315729,0
+MSTU.US,D,20250805,000000,73,74.6,68.95,69.8,2885100,0
+MSTU.US,D,20250806,000000,69.4,72.9,68.8,72.4,2611815,0
+MSTU.US,D,20250807,000000,74.35,81.1,73.9,79.5,3964948,0
+MSTU.US,D,20250808,000000,77.7,82.399,74.2,76.6,4353200,0
+MSTU.US,D,20250811,000000,79.9,83.9,78,78.55,4158180,0
+MSTU.US,D,20250812,000000,78.6,78.9,74.5,76.3,4115375,0
+MSTU.US,D,20250813,000000,77.2,77.8,71.8,74.3,4410115,0
+MSTU.US,D,20250814,000000,70.406,70.799,65,67.7,5273767,0
+MSTU.US,D,20250815,000000,67.395,67.4,63,65.05,3333691,0
+MSTU.US,D,20250818,000000,62.8,65.5,62,64,2796738,0
+MSTU.US,D,20250819,000000,63.897,64.4,53.5,54.6,6124253,0
+MSTU.US,D,20250820,000000,55.35,57.3,50.9,56.95,4696070,0
+MSTU.US,D,20250821,000000,55.4,56.6,53.8,54.6,3037491,0
+MSTU.US,D,20250822,000000,53.704,61.5,52.95,61,6729339,0
+MSTU.US,D,20250825,000000,56.6,58.8,54.6,56,3774270,0
+MSTU.US,D,20250826,000000,55.4,58.7,55.1,58.5,2372876,0
+MSTU.US,D,20250827,000000,57.6,58.6,55.3,55.4,4219810,0
+MSTU.US,D,20250828,000000,56.8,57.301,53.5,54.3,2864647,0
+MSTU.US,D,20250829,000000,52.7,54.3,52,52.65,2965813,0
+MSTU.US,D,20250902,000000,52.697,57.099,51.7,54.8,4909819,0
+MSTU.US,D,20250903,000000,54.95,55.7,50.301,51.2,3894753,0
+MSTU.US,D,20250904,000000,50.902,51.8,47.2,50.2,5269864,0
+MSTU.US,D,20250905,000000,52.317,53,47.8,52.7,5259034,0
+MSTU.US,D,20250908,000000,50.109,51.7,48.2,50.65,3556669,0
+MSTU.US,D,20250909,000000,50.7,51.295,49,50.2,2203117,0
+MSTU.US,D,20250910,000000,51.5,53.7,48.2,49.6,4023871,0
+MSTU.US,D,20250911,000000,49.697,50.5,48.426,49.4,3404784,0
+MSTU.US,D,20250912,000000,50.1,52.2,49.7,50.75,4559568,0
+MSTU.US,D,20250915,000000,50.3,50.612,47.5,49.7,4191264,0
+MSTU.US,D,20250916,000000,49.998,51.9,48.801,51.7,3579978,0
+MSTU.US,D,20250917,000000,51.898,53.3,48.1,50.2,4894491,0
+MSTU.US,D,20250918,000000,51.9,58.7,51.6,55.8,7380991,0
+MSTU.US,D,20250919,000000,55.3,57.1,52,54.4,5277155,0
+MSTU.US,D,20250922,000000,51.9,53.335,49.404,51.5,3509446,0
+MSTU.US,D,20250923,000000,51.898,52.4,49,49.05,4437699,0
+MSTU.US,D,20250924,000000,49.9,51.7,47.6,47.6,4495327,0
+MSTU.US,D,20250925,000000,45.6,45.7,38.5,41.1,10404862,0
+MSTU.US,D,20250926,000000,41.05,43.265,40,43.1,5594694,0
+MSTU.US,D,20250929,000000,44.4,48.299,43.5,47.7,6035859,0
+MSTU.US,D,20250930,000000,46.2,47.2,44.8,46.5,3338622,0
+MSTU.US,D,20251001,000000,49.4,52.7,49.2,51.1,6432731,0
+MSTU.US,D,20251002,000000,54.3,55.6,52,55.2,6669947,0
+MSTU.US,D,20251003,000000,54.7,57.1,52.7,55.1,5813937,0
+MSTU.US,D,20251006,000000,58.5,59.1,55.9,57.3,5198091,0
+MSTU.US,D,20251007,000000,57.1,57.2,47.7,47.95,8638173,0
+MSTU.US,D,20251008,000000,49.4,49.599,45.6,48,6809041,0
+MSTU.US,D,20251009,000000,47,47.4,44.3,45.1,5589356,0
+MSTU.US,D,20251010,000000,45.7,45.7,40.1,40.7,7161634,0
+MSTU.US,D,20251013,000000,41,43.3,39.35,43.2,5298198,0
+MSTU.US,D,20251014,000000,39.3,42.5,38.3,39,5387352,0
+MSTU.US,D,20251015,000000,39.8,41.2,37.6,38,6162927,0
+MSTU.US,D,20251016,000000,38.9,39.276,34.3,34.8,8291262,0
+MSTU.US,D,20251017,000000,33.5,36.8,33.4,36.1,9224939,0
+MSTU.US,D,20251020,000000,37.897,40.1,37.2,37.6,7870752,0
+MSTU.US,D,20251021,000000,37.095,40.058,36.4,38.9,6024027,0
+MSTU.US,D,20251022,000000,36.797,37.951,32.5,33.7,8618616,0
+MSTU.US,D,20251023,000000,34.5,35.5,33,34.4,5684712,0
+MSTU.US,D,20251024,000000,35.8,36.1,34.6,35.5,5554741,0
+MSTU.US,D,20251027,000000,37.95,38,36.3,36.9,5752217,0
+MSTU.US,D,20251028,000000,36.899,37.3,34,34.15,5565479,0
+MSTU.US,D,20251029,000000,34.076,34.5,31.6,32,7130385,0
+MSTU.US,D,20251030,000000,30.6,31,27,27.2,9696929,0
+MSTU.US,D,20251031,000000,30.113,31.6,28.8,30.3,7340207,0
+MSTU.US,D,20251103,000000,28.9,30.256,27.95,29,7400314,0
+MSTU.US,D,20251104,000000,26.9,27.6,25,25.2,10778832,0
+MSTU.US,D,20251105,000000,25.9,26.8,25.1,26.6,6917158,0
+MSTU.US,D,20251106,000000,26.074,26.1,22.6,22.95,9148040,0
+MSTU.US,D,20251107,000000,20.1,24.1,19.6,23.8,16202265,0
+MSTU.US,D,20251110,000000,25.45,25.5,22.3,23.15,9518577,0
+MSTU.US,D,20251111,000000,22.8,23.2,21.6,21.8,6648075,0
+MSTU.US,D,20251112,000000,22.2,22.3,19.6,20.5,9025986,0
+MSTU.US,D,20251113,000000,20.2,20.7,17.2,17.5,10700246,0
+MSTU.US,D,20251114,000000,16,17.5,15.1,16,14421082,0
+MSTU.US,D,20251117,000000,15.4,16.6,14.3,15.2,10136176,0
+MSTU.US,D,20251118,000000,15.3,18.1,15.2,16.9,12649080,0
+MSTU.US,D,20251119,000000,16.2,16.4,12.837,13.5,18293020,0
+MSTU.US,D,20251120,000000,14.5,14.6,11.5,12.1,19217888,0
+MSTU.US,D,20251121,000000,11.6,12.7,10.7,11.3,18497959,0
+MSTU.US,D,20251124,000000,11.45,12.5,10.8,12.4,12834180,0
+MSTU.US,D,20251125,000000,11.7,12,10.7,11.4,12565674,0
+MSTU.US,D,20251126,000000,11.6,12.5,11.1,11.8,12818975,0
+MSTU.US,D,20251128,000000,12.85,13.4,11.7,12.05,10738706,0
+MSTU.US,D,20251201,000000,10.8,11.3,9.12,11.2,25561039,0
+MSTU.US,D,20251202,000000,12.1,13.5,12,12.5,17744767,0
+MSTU.US,D,20251203,000000,12.8,13.75,12.2,13.49,11279737,0
+MSTU.US,D,20251204,000000,13.17,13.84,12.6,13.12,17482751,0
+MSTU.US,D,20251205,000000,12.73,13.005,11.74,12.13,12090745,0
+MSTU.US,D,20251208,000000,12.51,12.96,11.95,12.7,8442843,0
+MSTU.US,D,20251209,000000,12.4,14.74,12.21,13.49,11499646,0
+MSTU.US,D,20251210,000000,13.5,13.7274,12.48,12.8,10438510,0
+MSTU.US,D,20251211,000000,12.12,12.64,10.975,12.64,12365815,0
+MSTU.US,D,20251212,000000,12.54,12.84,11.6,11.64,8853903,0
+MSTU.US,D,20251215,000000,11.55,11.615,9.53,9.76,15690067,0
+MSTU.US,D,20251216,000000,10.085,10.85,9.715,10.35,11063766,0
+MSTU.US,D,20251217,000000,10.3899,10.8,9.475,9.495,11247534,0
+MSTU.US,D,20251218,000000,10.33,10.54,9.125,9.205,12362797,0
+MSTU.US,D,20251219,000000,9.8,10.2801,9.58,9.9,8961046,0
+MSTU.US,D,20251222,000000,10.45,10.64,9.81,9.87,9374565,0
+MSTU.US,D,20251223,000000,9.605,9.6718,8.94,9.09,10158122,0
+MSTU.US,D,20251224,000000,8.99,9.23,8.75,9.15,4666366,0
+MSTU.US,D,20251226,000000,9.29,9.29,8.61,9.14,8114251,0
+MSTU.US,D,20251229,000000,9.0497,9.61,8.75,8.75,10248573,0
+MSTU.US,D,20251230,000000,8.81,9.19,8.61,8.77,8577121,0
+MSTU.US,D,20251231,000000,8.82,8.88,8.27,8.31,7626844,0
+MSTU.US,D,20260102,000000,8.6,9.28,8.08,8.87,10959139,0
+MSTU.US,D,20260105,000000,9.59,10.065,9.31,9.72,13510189,0
+MSTU.US,D,20260106,000000,9.9789,10,8.485,8.95,17326087,0
+MSTU.US,D,20260107,000000,9.5497,10.29,8.98,9.36,23399603,0
+MSTU.US,D,20260108,000000,8.975,10.35,8.705,9.9,19033812,0
+MSTU.US,D,20260109,000000,9.8794,9.93,8.57,8.78,29162124,0
+MSTU.US,D,20260112,000000,8.625,9.465,8.5,9.28,13660650,0
+MSTU.US,D,20260113,000000,9.55,10.6,9.35,10.51,19793310,0
+MSTU.US,D,20260114,000000,11.22,12.61,10.89,11.29,35152417,0
+MSTU.US,D,20260115,000000,11.28,11.36,10.12,10.21,23721216,0
+MSTU.US,D,20260116,000000,10.32,10.54,9.805,10.54,19512561,0
+MSTU.US,D,20260120,000000,9.45,9.525,8.715,8.89,23114997,0
+MSTU.US,D,20260121,000000,9,9.455,8.4,9.24,20133169,0
+MSTU.US,D,20260122,000000,9.23,9.35,8.765,8.91,13603076,0
+MSTU.US,D,20260123,000000,8.915,9.8,8.665,9.13,14380480,0
+MSTU.US,D,20260126,000000,8.73,9.2263,8.64,8.84,12913799,0
+MSTU.US,D,20260127,000000,8.805,8.96,8.455,8.96,16527747,0
+MSTU.US,D,20260128,000000,9.2992,9.395,8.46,8.64,16028285,0
+MSTU.US,D,20260129,000000,8.32,8.34,6.52,6.95,35931438,0
+MSTU.US,D,20260130,000000,6.6242,7.69,6.6013,7.56,24539175,0
+MSTU.US,D,20260202,000000,6.53,7.35,6.3603,6.54,24391032,0
+MSTU.US,D,20260203,000000,6.575,6.59,5.32,5.91,40408548,0
+MSTU.US,D,20260204,000000,5.645,5.695,4.8403,5.52,35867145,0
+MSTU.US,D,20260205,000000,4.78,4.93,3.4001,3.65,66368945,0
+MSTU.US,D,20260206,000000,4.175,5.57,4.155,5.52,93812596,0
+MSTU.US,D,20260209,000000,4.91,5.91,4.73,5.8,56878842,0
+MSTU.US,D,20260210,000000,5.43,5.87,5.3331,5.355,36170511,0
+MSTU.US,D,20260211,000000,5.4097,5.41,4.62,4.8,44676747,0
+MSTU.US,D,20260212,000000,4.91,4.965,4.375,4.55,31981363,0
+MSTU.US,D,20260213,000000,4.835,5.44,4.74,5.33,43231613,0
+MSTU.US,D,20260217,000000,4.955,5.185,4.7014,4.92,31871956,0
+MSTU.US,D,20260218,000000,4.84,5.19,4.535,4.645,27326157,0
diff --git a/daily/us/nyse stocks/2/mtb.us.txt b/daily/us/nyse stocks/2/mtb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa9944d32777df50fdc8d02f8f564b35766c7ede
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtb.us.txt	
@@ -0,0 +1,8654 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTB.US,D,19911004,000000,6.99932,6.99932,6.9267,6.9267,26199.27279329,0
+MTB.US,D,19911007,000000,6.94121,6.94121,6.89075,6.89075,42739.521826657,0
+MTB.US,D,19911008,000000,6.91231,6.91231,6.78197,6.81833,209554.38288233,0
+MTB.US,D,19911009,000000,6.81833,6.89075,6.81833,6.89075,85475.982156084,0
+MTB.US,D,19911010,000000,6.89075,6.89075,6.86908,6.86908,56523.402854155,0
+MTB.US,D,19911011,000000,6.89075,6.91231,6.8834,6.91231,146136.48826673,0
+MTB.US,D,19911014,000000,6.8977,6.96354,6.8977,6.9267,49626.870094561,0
+MTB.US,D,19911015,000000,6.95572,6.95572,6.85449,6.89075,60657.444613421,0
+MTB.US,D,19911016,000000,6.89075,6.89075,6.85449,6.89075,133730.28099263,0
+MTB.US,D,19911017,000000,6.84029,6.91231,6.84029,6.89075,223342.34590613,0
+MTB.US,D,19911018,000000,6.91231,6.9267,6.89075,6.89075,148892.8562726,0
+MTB.US,D,19911021,000000,6.91231,6.91231,6.89075,6.91231,264704.19397939,0
+MTB.US,D,19911022,000000,6.91231,6.9267,6.86908,6.86908,37225.765315842,0
+MTB.US,D,19911023,000000,6.74563,6.74563,6.74563,6.74563,81341.940396819,0
+MTB.US,D,19911024,000000,6.78197,6.78197,6.52817,6.65851,3511429.1496434,0
+MTB.US,D,19911025,000000,6.6877,6.6877,6.65851,6.65851,142001.42600839,0
+MTB.US,D,19911028,000000,6.65851,6.70956,6.65851,6.70956,90990.759165976,0
+MTB.US,D,19911029,000000,6.74563,6.76022,6.74563,6.74563,56523.402854155,0
+MTB.US,D,19911030,000000,6.76022,6.76022,6.73142,6.73142,66171.201124235,0
+MTB.US,D,19911031,000000,6.74563,6.74563,6.74563,6.74563,6894.4917614406,0
+MTB.US,D,19911101,000000,6.74563,6.76022,6.74563,6.76022,26199.27279329,0
+MTB.US,D,19911104,000000,6.76022,6.76022,6.76022,6.76022,0,0
+MTB.US,D,19911105,000000,6.78197,6.78197,6.67301,6.67301,217826.54839717,0
+MTB.US,D,19911106,000000,6.6877,6.6877,6.65851,6.67301,168201.71930075,0
+MTB.US,D,19911107,000000,6.54974,6.63695,6.54974,6.63695,204040.62637152,0
+MTB.US,D,19911108,000000,6.60069,6.60069,6.60069,6.60069,4141.1852528014,0
+MTB.US,D,19911111,000000,6.57893,6.57893,6.56444,6.56444,8272.1655148368,0
+MTB.US,D,19911112,000000,6.56444,6.56444,6.54974,6.54974,130971.87198861,0
+MTB.US,D,19911113,000000,6.54974,6.60069,6.54974,6.57198,119943.3384679,0
+MTB.US,D,19911114,000000,6.60069,6.60069,6.56444,6.56444,198527.89035978,0
+MTB.US,D,19911115,000000,6.56444,6.56444,6.49163,6.49163,135108.97524511,0
+MTB.US,D,19911118,000000,6.41941,6.44106,6.31074,6.36846,146136.48826673,0
+MTB.US,D,19911119,000000,6.36846,6.36846,6.20176,6.27448,213692.5066379,0
+MTB.US,D,19911120,000000,6.27448,6.27448,6.23792,6.27448,57903.117605705,0
+MTB.US,D,19911121,000000,6.29604,6.31074,6.29604,6.31074,19302.740033696,0
+MTB.US,D,19911122,000000,6.3466,6.3466,6.27448,6.27448,75824.101889698,0
+MTB.US,D,19911125,000000,6.25233,6.3466,6.25233,6.32504,175088.04706959,0
+MTB.US,D,19911126,000000,6.32504,6.38296,6.32504,6.38296,107536.11069472,0
+MTB.US,D,19911127,000000,6.36846,6.38296,6.31074,6.31074,114424.47946171,0
+MTB.US,D,19911129,000000,6.3466,6.3466,6.3466,6.3466,4141.1852528014,0
+MTB.US,D,19911202,000000,6.31074,6.3466,6.31074,6.3466,263322.43822969,0
+MTB.US,D,19911203,000000,6.38296,6.38296,6.31779,6.31779,84099.328901764,0
+MTB.US,D,19911204,000000,6.35414,6.35414,6.31779,6.32504,452196.40732493,0
+MTB.US,D,19911205,000000,6.3466,6.3466,6.3466,6.3466,23437.802292038,0
+MTB.US,D,19911206,000000,6.31074,6.32504,6.31074,6.31779,84099.328901764,0
+MTB.US,D,19911209,000000,6.32504,6.3466,6.32504,6.3466,31706.906309645,0
+MTB.US,D,19911210,000000,6.33935,6.39031,6.33935,6.39031,30333.314552555,0
+MTB.US,D,19911211,000000,6.39746,6.50633,6.39746,6.50633,194391.80760236,0
+MTB.US,D,19911212,000000,6.52817,6.52817,6.50633,6.50633,22056.046542336,0
+MTB.US,D,19911213,000000,6.50633,6.50633,6.50633,6.50633,42739.521826657,0
+MTB.US,D,19911216,000000,6.49163,6.49163,6.44106,6.44841,119943.3384679,0
+MTB.US,D,19911217,000000,6.44106,6.44106,6.41941,6.41941,180600.78308133,0
+MTB.US,D,19911218,000000,6.39746,6.41196,6.39746,6.41196,30333.314552555,0
+MTB.US,D,19911219,000000,6.44106,6.44106,6.39746,6.39746,16542.29003152,0
+MTB.US,D,19911220,000000,6.38296,6.44841,6.38296,6.44841,252292.88420991,0
+MTB.US,D,19911223,000000,6.49163,6.61481,6.49163,6.61481,161302.12504394,0
+MTB.US,D,19911224,000000,6.65851,6.65851,6.62911,6.65851,62035.118366817,0
+MTB.US,D,19911226,000000,6.67301,6.78197,6.67301,6.78197,57903.117605705,0
+MTB.US,D,19911227,000000,6.80364,7.05018,6.80364,7.05018,73070.795381059,0
+MTB.US,D,19911230,000000,7.07203,7.20991,7.07203,7.18815,62035.118366817,0
+MTB.US,D,19911231,000000,7.21716,7.23166,7.21716,7.23166,23437.802292038,0
+MTB.US,D,19920102,000000,7.20264,7.25351,7.1807,7.25351,144755.75301611,0
+MTB.US,D,19920103,000000,7.23166,7.27516,7.23166,7.27516,16542.29003152,0
+MTB.US,D,19920106,000000,7.23166,7.39874,7.21716,7.39874,164058.4930498,0
+MTB.US,D,19920107,000000,7.38404,7.47106,7.38404,7.47106,103401.04843639,0
+MTB.US,D,19920108,000000,7.45664,7.54347,7.45664,7.54347,169572.24956062,0
+MTB.US,D,19920109,000000,7.57962,7.76139,7.57962,7.72553,77201.775643094,0
+MTB.US,D,19920110,000000,7.68849,7.70368,7.66625,7.66625,66171.201124235,0
+MTB.US,D,19920113,000000,7.61617,7.61617,7.48575,7.54347,88234.391160106,0
+MTB.US,D,19920114,000000,7.57962,7.59413,7.57962,7.58726,15167.677775355,0
+MTB.US,D,19920115,000000,7.60853,7.66625,7.60853,7.66625,31706.906309645,0
+MTB.US,D,19920116,000000,7.66625,7.66625,7.61617,7.65194,144755.75301611,0
+MTB.US,D,19920117,000000,7.65194,7.66625,7.65194,7.66625,6894.4917614406,0
+MTB.US,D,19920120,000000,7.64509,7.65194,7.64509,7.65194,6894.4917614406,0
+MTB.US,D,19920121,000000,7.65194,7.65194,7.59413,7.62333,41358.786576031,0
+MTB.US,D,19920122,000000,7.60853,7.60853,7.60853,7.60853,22056.046542336,0
+MTB.US,D,19920123,000000,7.60853,7.60853,7.47106,7.47106,79960.184647116,0
+MTB.US,D,19920124,000000,7.47106,7.47106,7.47106,7.47106,0,0
+MTB.US,D,19920127,000000,7.50691,7.53583,7.50691,7.52925,16542.29003152,0
+MTB.US,D,19920128,000000,7.56512,7.56512,7.54347,7.54347,23437.802292038,0
+MTB.US,D,19920129,000000,7.61617,7.63764,7.61617,7.61617,184738.9068369,0
+MTB.US,D,19920130,000000,7.61617,7.68075,7.61617,7.61617,157167.0627856,0
+MTB.US,D,19920131,000000,7.65194,7.66625,7.65194,7.65194,79960.184647116,0
+MTB.US,D,19920203,000000,7.65938,7.68849,7.65938,7.68849,96501.454179561,0
+MTB.US,D,19920204,000000,7.70368,7.74729,7.65194,7.68849,137864.3227519,0
+MTB.US,D,19920205,000000,7.72553,7.8489,7.68849,7.81872,133730.28099263,0
+MTB.US,D,19920206,000000,7.81872,7.94376,7.81872,7.89203,53767.034848287,0
+MTB.US,D,19920207,000000,7.92799,7.97835,7.87016,7.89203,92368.432919372,0
+MTB.US,D,19920210,000000,7.89203,8.01539,7.89203,8.01539,84099.328901764,0
+MTB.US,D,19920211,000000,8.05037,8.06586,8.01539,8.06586,60657.444613421,0
+MTB.US,D,19920212,000000,8.08722,8.16072,8.08722,8.13808,38605.480067392,0
+MTB.US,D,19920213,000000,8.11564,8.13102,8.05037,8.05037,22056.046542336,0
+MTB.US,D,19920214,000000,8.02921,8.05037,7.95708,7.97835,41358.786576031,0
+MTB.US,D,19920218,000000,8.00039,8.02921,7.95708,7.95708,37225.765315842,0
+MTB.US,D,19920219,000000,7.94376,7.94376,7.94376,7.94376,2758.4090040222,0
+MTB.US,D,19920220,000000,7.97835,8.05037,7.97835,7.97835,129592.15723706,0
+MTB.US,D,19920221,000000,8.01539,8.13808,8.01539,8.12338,81341.940396819,0
+MTB.US,D,19920224,000000,8.16072,8.70447,8.16072,8.63156,142001.42600839,0
+MTB.US,D,19920225,000000,8.65419,8.65419,8.63156,8.63156,4141.1852528014,0
+MTB.US,D,19920226,000000,8.63156,8.63156,8.59442,8.63156,30333.314552555,0
+MTB.US,D,19920227,000000,8.6689,8.87869,8.6689,8.87869,26199.27279329,0
+MTB.US,D,19920228,000000,8.95856,9.43068,8.95856,9.31994,290897.34377822,0
+MTB.US,D,19920302,000000,9.45126,9.45126,9.06557,9.10241,209554.38288233,0
+MTB.US,D,19920303,000000,9.10241,9.21363,9.10241,9.15316,42739.521826657,0
+MTB.US,D,19920304,000000,9.1759,9.19726,9.10241,9.10241,68933.692124564,0
+MTB.US,D,19920305,000000,9.08849,9.08849,9.03136,9.03136,38605.480067392,0
+MTB.US,D,19920306,000000,9.03136,9.16748,9.00294,9.16748,195772.54285298,0
+MTB.US,D,19920309,000000,9.16748,9.16748,9.06557,9.06557,38605.480067392,0
+MTB.US,D,19920310,000000,8.93513,8.95856,8.91927,8.95856,146136.48826673,0
+MTB.US,D,19920311,000000,8.98021,8.98021,8.91927,8.91927,106154.35494502,0
+MTB.US,D,19920312,000000,8.93513,8.93513,8.77668,8.77668,146136.48826673,0
+MTB.US,D,19920313,000000,8.81402,8.86575,8.79305,8.79305,30333.314552555,0
+MTB.US,D,19920316,000000,8.81402,8.8835,8.77668,8.77668,100641.61893328,0
+MTB.US,D,19920317,000000,8.75434,8.81402,8.75434,8.77668,22056.046542336,0
+MTB.US,D,19920318,000000,8.77668,8.77668,8.77668,8.77668,6894.4917614406,0
+MTB.US,D,19920319,000000,8.81402,8.83626,8.81402,8.83626,11029.554019782,0
+MTB.US,D,19920320,000000,8.82224,8.90614,8.82224,8.8835,34466.335812743,0
+MTB.US,D,19920323,000000,8.8835,8.9954,8.8835,8.9954,42739.521826657,0
+MTB.US,D,19920324,000000,8.95856,9.03136,8.91927,8.91927,73070.795381059,0
+MTB.US,D,19920325,000000,8.90614,8.9954,8.90614,8.9954,71692.101128586,0
+MTB.US,D,19920326,000000,8.98021,8.9954,8.8835,8.8835,68933.692124564,0
+MTB.US,D,19920327,000000,8.8835,8.8835,8.8835,8.8835,12411.309769485,0
+MTB.US,D,19920330,000000,8.8835,8.8835,8.8492,8.8492,30333.314552555,0
+MTB.US,D,19920331,000000,8.83626,8.83626,8.75434,8.77668,66171.201124235,0
+MTB.US,D,19920401,000000,8.77668,8.77668,8.76807,8.77668,34466.335812743,0
+MTB.US,D,19920402,000000,8.77668,8.77668,8.48614,8.48614,157167.0627856,0
+MTB.US,D,19920403,000000,8.48614,8.61794,8.48614,8.61794,57903.117605705,0
+MTB.US,D,19920406,000000,8.61794,8.72427,8.61794,8.72427,42739.521826657,0
+MTB.US,D,19920407,000000,8.70447,8.70447,8.63156,8.63156,95126.841923394,0
+MTB.US,D,19920408,000000,8.65419,8.6689,8.65419,8.6689,4141.1852528014,0
+MTB.US,D,19920409,000000,8.6834,8.6834,8.61794,8.63156,22056.046542336,0
+MTB.US,D,19920410,000000,8.6689,8.6834,8.6689,8.67606,137864.3227519,0
+MTB.US,D,19920413,000000,8.67606,8.77668,8.67606,8.77668,169572.24956062,0
+MTB.US,D,19920414,000000,8.8492,8.9954,8.8492,8.95101,56523.402854155,0
+MTB.US,D,19920415,000000,8.98021,9.02362,8.98021,9.02362,15167.677775355,0
+MTB.US,D,19920416,000000,8.9954,8.9954,8.91927,8.91927,42739.521826657,0
+MTB.US,D,19920420,000000,8.95856,9.08849,8.95856,8.9954,38605.480067392,0
+MTB.US,D,19920421,000000,9.04656,9.13876,9.04656,9.13876,26199.27279329,0
+MTB.US,D,19920422,000000,9.19726,9.43068,9.19726,9.43068,106154.35494502,0
+MTB.US,D,19920423,000000,9.43068,9.57571,9.43068,9.43068,81341.940396819,0
+MTB.US,D,19920424,000000,9.46693,9.4738,9.43068,9.45126,333635.8451058,0
+MTB.US,D,19920427,000000,9.43068,9.43068,9.21363,9.24802,204040.62637152,0
+MTB.US,D,19920428,000000,9.35621,9.38658,9.24802,9.28506,49626.870094561,0
+MTB.US,D,19920429,000000,9.06557,9.13876,9.06557,9.13876,161302.12504394,0
+MTB.US,D,19920430,000000,9.24802,9.31211,9.21363,9.31211,22056.046542336,0
+MTB.US,D,19920501,000000,9.29967,9.35621,9.29967,9.35621,144755.75301611,0
+MTB.US,D,19920504,000000,9.31994,9.34151,9.27046,9.34151,16542.29003152,0
+MTB.US,D,19920505,000000,9.32682,9.34935,9.28506,9.28506,16542.29003152,0
+MTB.US,D,19920506,000000,9.31994,9.31994,9.21363,9.27046,100641.61893328,0
+MTB.US,D,19920507,000000,9.35621,9.38658,9.34935,9.38658,81341.940396819,0
+MTB.US,D,19920508,000000,9.24802,9.24802,9.21363,9.21363,100641.61893328,0
+MTB.US,D,19920511,000000,9.24802,9.28506,9.22519,9.28506,153027.91853094,0
+MTB.US,D,19920512,000000,9.25684,9.25684,9.25684,9.25684,2758.4090040222,0
+MTB.US,D,19920513,000000,9.28506,9.28506,9.28506,9.28506,2758.4090040222,0
+MTB.US,D,19920514,000000,9.28506,9.28506,9.28506,9.28506,11029.554019782,0
+MTB.US,D,19920515,000000,9.22519,9.22519,9.13876,9.13876,45494.86933345,0
+MTB.US,D,19920518,000000,9.15316,9.21363,9.11584,9.13876,49626.870094561,0
+MTB.US,D,19920519,000000,9.13876,9.1759,9.11584,9.1759,37225.765315842,0
+MTB.US,D,19920520,000000,9.19726,9.24802,9.19726,9.22519,95126.841923394,0
+MTB.US,D,19920521,000000,9.24802,9.27046,9.22519,9.22519,179226.17082516,0
+MTB.US,D,19920522,000000,9.21363,9.21363,9.21363,9.21363,6894.4917614406,0
+MTB.US,D,19920526,000000,9.24802,9.24802,9.21363,9.21363,15167.677775355,0
+MTB.US,D,19920527,000000,9.21363,9.21363,9.21363,9.21363,8272.1655148368,0
+MTB.US,D,19920528,000000,9.10241,9.11584,9.10241,9.11584,34466.335812743,0
+MTB.US,D,19920529,000000,9.1759,9.37875,9.11584,9.37875,114424.47946171,0
+MTB.US,D,19920601,000000,9.35621,9.35621,9.31994,9.35621,11029.554019782,0
+MTB.US,D,19920602,000000,9.35621,9.35621,9.35621,9.35621,4141.1852528014,0
+MTB.US,D,19920603,000000,9.31994,9.31994,9.29967,9.29967,23437.802292038,0
+MTB.US,D,19920604,000000,9.22519,9.22519,9.19726,9.19726,75824.101889698,0
+MTB.US,D,19920605,000000,9.1759,9.1759,9.13876,9.13876,27573.885049456,0
+MTB.US,D,19920608,000000,9.10241,9.10241,9.10241,9.10241,2758.4090040222,0
+MTB.US,D,19920609,000000,9.11103,9.13876,9.10241,9.13876,51015.769337801,0
+MTB.US,D,19920610,000000,9.06557,9.06557,9.06557,9.06557,49626.870094561,0
+MTB.US,D,19920611,000000,9.06557,9.13876,9.06557,9.11584,283998.77002048,0
+MTB.US,D,19920612,000000,9.06557,9.08849,9.03136,9.08849,85475.982156084,0
+MTB.US,D,19920615,000000,9.08849,9.08849,9.03136,9.03136,188873.96909524,0
+MTB.US,D,19920616,000000,9.01715,9.03901,9.01715,9.03901,15167.677775355,0
+MTB.US,D,19920617,000000,9.06557,9.09506,9.06557,9.06557,15167.677775355,0
+MTB.US,D,19920618,000000,9.10241,9.11103,9.10241,9.11103,11029.554019782,0
+MTB.US,D,19920619,000000,9.13876,9.1759,8.93513,8.93513,60657.444613421,0
+MTB.US,D,19920622,000000,8.93513,8.95856,8.91927,8.95856,164058.4930498,0
+MTB.US,D,19920623,000000,8.91927,8.95856,8.91927,8.95856,226102.79590831,0
+MTB.US,D,19920624,000000,8.98021,8.98021,8.98021,8.98021,56523.402854155,0
+MTB.US,D,19920625,000000,8.98021,8.98021,8.98021,8.98021,6894.4917614406,0
+MTB.US,D,19920626,000000,8.98021,9.06557,8.98021,9.06557,79960.184647116,0
+MTB.US,D,19920629,000000,9.03136,9.03136,9.03136,9.03136,34466.335812743,0
+MTB.US,D,19920630,000000,9.06557,9.22519,9.06557,9.1759,119943.3384679,0
+MTB.US,D,19920701,000000,9.21363,9.31994,9.21363,9.31994,110289.41720336,0
+MTB.US,D,19920702,000000,9.28506,9.31994,9.24802,9.24802,137864.3227519,0
+MTB.US,D,19920706,000000,9.21363,9.21363,9.21363,9.21363,34466.335812743,0
+MTB.US,D,19920707,000000,9.27046,9.28506,9.22519,9.22519,118561.5827182,0
+MTB.US,D,19920708,000000,9.27046,9.43068,9.24802,9.37875,372238.26367596,0
+MTB.US,D,19920709,000000,9.43068,9.45126,9.31994,9.35621,179226.17082516,0
+MTB.US,D,19920710,000000,9.31994,9.53847,9.31994,9.53847,198527.89035978,0
+MTB.US,D,19920713,000000,9.57571,9.68448,9.57571,9.63647,306061.96005635,0
+MTB.US,D,19920714,000000,9.63647,9.68448,9.63058,9.68448,122701.74747193,0
+MTB.US,D,19920715,000000,9.70702,9.7227,9.3954,9.3954,588687.13831974,0
+MTB.US,D,19920716,000000,9.43068,9.45126,9.22519,9.22519,306061.96005635,0
+MTB.US,D,19920717,000000,9.19726,9.21363,9.13876,9.21363,161302.12504394,0
+MTB.US,D,19920720,000000,9.1759,9.35621,9.1759,9.35621,107536.11069472,0
+MTB.US,D,19920721,000000,9.3954,9.48066,9.3954,9.48066,42739.521826657,0
+MTB.US,D,19920722,000000,9.45126,9.45126,9.35621,9.35621,144755.75301611,0
+MTB.US,D,19920723,000000,9.34151,9.36307,9.31994,9.36307,84099.328901764,0
+MTB.US,D,19920724,000000,9.3954,9.43068,9.3954,9.43068,421868.19526776,0
+MTB.US,D,19920727,000000,9.40912,9.46693,9.40912,9.43068,106154.35494502,0
+MTB.US,D,19920728,000000,9.46693,9.50124,9.46693,9.50124,45494.86933345,0
+MTB.US,D,19920729,000000,9.50124,9.53847,9.50124,9.51594,6894.4917614406,0
+MTB.US,D,19920730,000000,9.53847,9.57571,9.53847,9.57571,332255.10985517,0
+MTB.US,D,19920731,000000,9.57571,9.57571,9.51594,9.56101,38605.480067392,0
+MTB.US,D,19920803,000000,9.52867,9.56101,9.52867,9.56101,38605.480067392,0
+MTB.US,D,19920804,000000,9.56101,9.64528,9.56101,9.60315,253672.59896146,0
+MTB.US,D,19920805,000000,9.61785,9.63647,9.51594,9.51594,62035.118366817,0
+MTB.US,D,19920806,000000,9.53847,9.57571,9.53847,9.53847,12411.309769485,0
+MTB.US,D,19920807,000000,9.51594,9.53847,9.50124,9.53847,8272.1655148368,0
+MTB.US,D,19920810,000000,9.53847,9.57571,9.50124,9.56983,188873.96909524,0
+MTB.US,D,19920811,000000,9.57571,9.57571,9.53847,9.53847,100641.61893328,0
+MTB.US,D,19920812,000000,9.57571,9.61099,9.56983,9.61099,92368.432919372,0
+MTB.US,D,19920813,000000,9.61099,9.61099,9.61099,9.61099,110289.41720336,0
+MTB.US,D,19920814,000000,9.57571,9.57571,9.57571,9.57571,2758.4090040222,0
+MTB.US,D,19920817,000000,9.53847,9.56101,9.51594,9.54631,64798.629866222,0
+MTB.US,D,19920818,000000,9.54631,9.61099,9.53847,9.61099,22056.046542336,0
+MTB.US,D,19920819,000000,9.61099,9.61099,9.61099,9.61099,172331.67906372,0
+MTB.US,D,19920820,000000,9.61099,9.61099,9.59139,9.59139,27573.885049456,0
+MTB.US,D,19920821,000000,9.59139,9.59139,9.57571,9.57571,150279.71451768,0
+MTB.US,D,19920824,000000,9.61099,9.61099,9.57571,9.60315,126837.83022935,0
+MTB.US,D,19920825,000000,9.61099,9.61099,9.59139,9.59139,452196.40732493,0
+MTB.US,D,19920826,000000,9.56101,9.56101,9.45126,9.45126,114424.47946171,0
+MTB.US,D,19920827,000000,9.48066,9.48066,9.43068,9.43068,126837.83022935,0
+MTB.US,D,19920828,000000,9.43068,9.43068,9.40226,9.40912,8272.1655148368,0
+MTB.US,D,19920831,000000,9.40912,9.40912,9.37875,9.37875,56523.402854155,0
+MTB.US,D,19920901,000000,9.40912,9.40912,9.40226,9.40226,53767.034848287,0
+MTB.US,D,19920902,000000,9.43068,9.43068,9.37875,9.37875,8272.1655148368,0
+MTB.US,D,19920903,000000,9.40226,9.40912,9.3954,9.40912,27573.885049456,0
+MTB.US,D,19920904,000000,9.43068,9.46693,9.43068,9.46693,161302.12504394,0
+MTB.US,D,19920908,000000,9.45812,9.48066,9.43068,9.43068,96501.454179561,0
+MTB.US,D,19920909,000000,9.43068,9.43754,9.34151,9.34151,257809.70221795,0
+MTB.US,D,19920910,000000,9.31994,9.31994,9.28506,9.28506,194391.80760236,0
+MTB.US,D,19920911,000000,9.35621,9.3954,9.35621,9.3954,16542.29003152,0
+MTB.US,D,19920914,000000,9.3954,9.46693,9.3954,9.45126,278488.07500689,0
+MTB.US,D,19920915,000000,9.45812,9.53847,9.43068,9.53847,1509630.4069937,0
+MTB.US,D,19920916,000000,9.50124,9.56983,9.50124,9.56983,34466.335812743,0
+MTB.US,D,19920917,000000,9.53847,9.54631,9.48066,9.50124,56523.402854155,0
+MTB.US,D,19920918,000000,9.53847,9.58452,9.53847,9.58452,49626.870094561,0
+MTB.US,D,19920921,000000,9.57571,9.57571,9.48066,9.48066,30333.314552555,0
+MTB.US,D,19920922,000000,9.48066,9.56101,9.48066,9.53847,38605.480067392,0
+MTB.US,D,19920923,000000,9.53847,9.56101,9.51594,9.56101,37225.765315842,0
+MTB.US,D,19920924,000000,9.59139,9.59139,9.57571,9.57571,38605.480067392,0
+MTB.US,D,19920925,000000,9.57571,9.57571,9.57571,9.57571,4141.1852528014,0
+MTB.US,D,19920928,000000,9.51594,9.51594,9.50124,9.50124,26199.27279329,0
+MTB.US,D,19920929,000000,9.48066,9.56101,9.48066,9.56101,15167.677775355,0
+MTB.US,D,19920930,000000,9.56101,9.68448,9.56101,9.68448,84099.328901764,0
+MTB.US,D,19921001,000000,9.70702,9.79226,9.70702,9.74229,140622.73175592,0
+MTB.US,D,19921002,000000,9.7227,9.7227,9.68448,9.7227,172331.67906372,0
+MTB.US,D,19921005,000000,9.64528,9.64528,9.50124,9.53847,150279.71451768,0
+MTB.US,D,19921006,000000,9.57571,9.57571,9.54631,9.54631,4141.1852528014,0
+MTB.US,D,19921007,000000,9.54631,9.57571,9.54631,9.57571,12411.309769485,0
+MTB.US,D,19921008,000000,9.61099,9.74719,9.61099,9.74719,194391.80760236,0
+MTB.US,D,19921009,000000,9.7227,9.75504,9.70702,9.71485,100641.61893328,0
+MTB.US,D,19921012,000000,9.75504,9.85695,9.75504,9.85695,53767.034848287,0
+MTB.US,D,19921013,000000,9.83637,9.90101,9.83637,9.8638,34466.335812743,0
+MTB.US,D,19921014,000000,9.83048,9.83048,9.75504,9.79226,26199.27279329,0
+MTB.US,D,19921015,000000,9.79226,9.79226,9.64528,9.64528,176470.82331837,0
+MTB.US,D,19921016,000000,9.83048,9.83048,9.79226,9.79226,90990.759165976,0
+MTB.US,D,19921019,000000,9.79226,9.79226,9.79226,9.79226,0,0
+MTB.US,D,19921020,000000,9.75504,9.76875,9.68448,9.74229,129592.15723706,0
+MTB.US,D,19921021,000000,9.74229,9.74229,9.66195,9.66195,23437.802292038,0
+MTB.US,D,19921022,000000,9.64528,9.64528,9.64528,9.64528,11029.554019782,0
+MTB.US,D,19921023,000000,9.66195,9.68448,9.66195,9.68448,241260.26869289,0
+MTB.US,D,19921026,000000,9.66195,9.68448,9.66195,9.68448,321224.53533632,0
+MTB.US,D,19921027,000000,9.68448,9.69231,9.66195,9.67664,75824.101889698,0
+MTB.US,D,19921028,000000,9.68448,9.79226,9.68448,9.79226,310196.00181561,0
+MTB.US,D,19921029,000000,9.79226,9.79226,9.79226,9.79226,0,0
+MTB.US,D,19921030,000000,9.76092,9.8148,9.76092,9.79226,268842.31773497,0
+MTB.US,D,19921102,000000,9.79226,9.8148,9.79226,9.8148,130971.87198861,0
+MTB.US,D,19921103,000000,9.79226,9.90101,9.79226,9.90101,22056.046542336,0
+MTB.US,D,19921104,000000,9.8638,9.8638,9.84519,9.84519,34466.335812743,0
+MTB.US,D,19921105,000000,9.87752,9.87752,9.79226,9.79226,34466.335812743,0
+MTB.US,D,19921106,000000,9.75504,9.79226,9.75504,9.79226,8272.1655148368,0
+MTB.US,D,19921109,000000,9.75504,9.90101,9.75504,9.90101,84099.328901764,0
+MTB.US,D,19921110,000000,9.8638,9.87752,9.8638,9.8638,6894.4917614406,0
+MTB.US,D,19921111,000000,9.87752,9.90101,9.79226,9.79226,585933.8318111,0
+MTB.US,D,19921112,000000,9.76875,9.79226,9.75504,9.76875,341908.01062064,0
+MTB.US,D,19921113,000000,9.76875,9.76875,9.76875,9.76875,6894.4917614406,0
+MTB.US,D,19921116,000000,9.74229,9.74229,9.7227,9.7227,51015.769337801,0
+MTB.US,D,19921117,000000,9.76875,9.79226,9.76875,9.79226,8272.1655148368,0
+MTB.US,D,19921118,000000,9.83048,9.8638,9.83048,9.8638,42739.521826657,0
+MTB.US,D,19921119,000000,9.92162,9.92162,9.92162,9.92162,4141.1852528014,0
+MTB.US,D,19921120,000000,9.92162,9.97547,9.92162,9.97547,318469.18782952,0
+MTB.US,D,19921123,000000,10.0078,10.0461,10.0078,10.0461,26199.27279329,0
+MTB.US,D,19921124,000000,10.0235,10.0833,10.0235,10.0833,30333.314552555,0
+MTB.US,D,19921125,000000,10.1049,10.1911,10.1049,10.1911,140622.73175592,0
+MTB.US,D,19921127,000000,10.1755,10.2273,10.1755,10.2273,19302.740033696,0
+MTB.US,D,19921130,000000,10.1911,10.2616,10.1911,10.2616,95126.841923394,0
+MTB.US,D,19921201,000000,10.2273,10.293,10.2058,10.293,73070.795381059,0
+MTB.US,D,19921202,000000,10.2695,10.2695,10.2058,10.242,46878.666081306,0
+MTB.US,D,19921203,000000,10.2616,10.2999,10.242,10.2999,56523.402854155,0
+MTB.US,D,19921204,000000,10.2851,10.2851,10.1177,10.1177,99262.924680813,0
+MTB.US,D,19921207,000000,10.1177,10.1177,10.0461,10.1177,46878.666081306,0
+MTB.US,D,19921208,000000,10.1558,10.1558,10.0078,10.0461,188873.96909524,0
+MTB.US,D,19921209,000000,10.0833,10.0833,10.0461,10.0461,11029.554019782,0
+MTB.US,D,19921210,000000,10.0078,10.0078,9.95402,9.95402,111670.15245399,0
+MTB.US,D,19921211,000000,10.0078,10.0235,10.0078,10.0235,11029.554019782,0
+MTB.US,D,19921214,000000,10.0833,10.1558,10.0461,10.1049,62035.118366817,0
+MTB.US,D,19921215,000000,10.1177,10.1558,10.1049,10.1049,16542.29003152,0
+MTB.US,D,19921216,000000,10.0461,10.0461,9.97547,10.0078,164058.4930498,0
+MTB.US,D,19921217,000000,10.0666,10.0666,9.93833,9.93833,88234.391160106,0
+MTB.US,D,19921218,000000,9.93833,9.95402,9.93833,9.95402,19302.740033696,0
+MTB.US,D,19921221,000000,9.99215,9.99215,9.8638,9.92162,150279.71451768,0
+MTB.US,D,19921222,000000,9.92162,9.93833,9.8148,9.8148,226102.79590831,0
+MTB.US,D,19921223,000000,9.83048,9.90101,9.75504,9.75504,206795.97387831,0
+MTB.US,D,19921224,000000,9.75504,9.79226,9.7227,9.74229,41358.786576031,0
+MTB.US,D,19921228,000000,9.7227,9.74229,9.70702,9.74229,8272.1655148368,0
+MTB.US,D,19921229,000000,9.70702,9.83048,9.70702,9.7227,133730.28099263,0
+MTB.US,D,19921230,000000,9.79226,9.84519,9.79226,9.79226,88234.391160106,0
+MTB.US,D,19921231,000000,9.75504,9.76875,9.68448,9.75504,60657.444613421,0
+MTB.US,D,19930104,000000,9.7227,9.75504,9.7227,9.75504,16542.29003152,0
+MTB.US,D,19930105,000000,9.70702,9.74229,9.70702,9.74229,12411.309769485,0
+MTB.US,D,19930106,000000,9.75504,9.75504,9.75504,9.75504,148892.8562726,0
+MTB.US,D,19930107,000000,9.75504,9.78345,9.74719,9.78345,31706.906309645,0
+MTB.US,D,19930108,000000,9.7227,9.7227,9.64528,9.7227,122701.74747193,0
+MTB.US,D,19930111,000000,9.75504,9.75504,9.61099,9.61099,347419.7261333,0
+MTB.US,D,19930112,000000,9.64528,9.7227,9.64528,9.7227,53767.034848287,0
+MTB.US,D,19930113,000000,9.66195,9.66195,9.57571,9.57571,140622.73175592,0
+MTB.US,D,19930114,000000,9.61099,9.64528,9.57571,9.57571,126837.83022935,0
+MTB.US,D,19930115,000000,9.59139,9.63058,9.51594,9.59139,249531.41370866,0
+MTB.US,D,19930118,000000,9.64528,9.64528,9.45126,9.46693,122701.74747193,0
+MTB.US,D,19930119,000000,9.46693,9.7227,9.46693,9.71485,303303.55105233,0
+MTB.US,D,19930120,000000,9.75504,9.93833,9.7227,9.8638,118561.5827182,0
+MTB.US,D,19930121,000000,9.8638,10.0833,9.8638,10.0833,144755.75301611,0
+MTB.US,D,19930122,000000,10.0461,10.0833,9.93833,9.93833,62035.118366817,0
+MTB.US,D,19930125,000000,9.8638,9.8638,9.8638,9.8638,66171.201124235,0
+MTB.US,D,19930126,000000,9.90101,9.93833,9.84519,9.84519,49626.870094561,0
+MTB.US,D,19930127,000000,9.8638,9.90101,9.8638,9.90101,34466.335812743,0
+MTB.US,D,19930128,000000,9.8638,9.95402,9.8638,9.92162,99262.924680813,0
+MTB.US,D,19930129,000000,9.92162,10.0078,9.92162,10.0078,168201.71930075,0
+MTB.US,D,19930201,000000,10.0078,10.0833,10.0078,10.0833,71692.101128586,0
+MTB.US,D,19930202,000000,10.1177,10.2999,10.1177,10.2999,66171.201124235,0
+MTB.US,D,19930203,000000,10.2273,10.2332,10.2273,10.2332,42739.521826657,0
+MTB.US,D,19930204,000000,10.2999,10.5174,10.2999,10.444,195772.54285298,0
+MTB.US,D,19930205,000000,10.444,10.444,10.3165,10.444,60657.444613421,0
+MTB.US,D,19930208,000000,10.4096,10.4096,10.3391,10.3538,142001.42600839,0
+MTB.US,D,19930209,000000,10.3705,10.3705,10.2273,10.3391,137864.3227519,0
+MTB.US,D,19930210,000000,10.3705,10.4096,10.3538,10.4096,228857.12291603,0
+MTB.US,D,19930211,000000,10.3705,10.4096,10.3705,10.4096,56523.402854155,0
+MTB.US,D,19930212,000000,10.3705,10.444,10.3391,10.4096,38605.480067392,0
+MTB.US,D,19930216,000000,10.3705,10.3705,10.242,10.293,27573.885049456,0
+MTB.US,D,19930217,000000,10.2273,10.2273,10.0392,10.1558,125456.07447964,0
+MTB.US,D,19930218,000000,10.1558,10.1558,10.1558,10.1558,85475.982156084,0
+MTB.US,D,19930219,000000,10.1049,10.1177,10.0833,10.0833,272973.29799701,0
+MTB.US,D,19930222,000000,10.0461,10.0833,10.0235,10.0833,318469.18782952,0
+MTB.US,D,19930223,000000,10.0833,10.1558,10.0833,10.1558,164058.4930498,0
+MTB.US,D,19930224,000000,10.1558,10.2273,10.1558,10.2273,49626.870094561,0
+MTB.US,D,19930225,000000,10.2273,10.2616,10.2273,10.2616,8272.1655148368,0
+MTB.US,D,19930226,000000,10.2273,10.2273,10.2058,10.2058,23437.802292038,0
+MTB.US,D,19930301,000000,10.2273,10.2616,10.2273,10.2616,450819.75407061,0
+MTB.US,D,19930302,000000,10.2851,10.3538,10.2616,10.2616,184738.9068369,0
+MTB.US,D,19930303,000000,10.2999,10.4939,10.242,10.4939,159926.49228869,0
+MTB.US,D,19930304,000000,10.4724,10.4724,10.4724,10.4724,11029.554019782,0
+MTB.US,D,19930305,000000,10.444,10.444,10.444,10.444,22056.046542336,0
+MTB.US,D,19930308,000000,10.4096,10.4321,10.3705,10.4096,90990.759165976,0
+MTB.US,D,19930309,000000,10.4802,10.8319,10.4802,10.7928,253672.59896146,0
+MTB.US,D,19930310,000000,10.7928,10.7928,10.735,10.7711,23437.802292038,0
+MTB.US,D,19930311,000000,10.735,10.735,10.6634,10.6634,12411.309769485,0
+MTB.US,D,19930312,000000,10.5929,10.5929,10.5174,10.5704,16542.29003152,0
+MTB.US,D,19930315,000000,10.5174,10.54,10.4684,10.5174,179226.17082516,0
+MTB.US,D,19930316,000000,10.5174,10.5929,10.5174,10.5929,42739.521826657,0
+MTB.US,D,19930317,000000,10.6242,10.6634,10.6242,10.6634,57903.117605705,0
+MTB.US,D,19930318,000000,10.6996,10.7711,10.6634,10.7711,210933.0771348,0
+MTB.US,D,19930319,000000,10.735,10.735,10.6634,10.6634,42739.521826657,0
+MTB.US,D,19930322,000000,10.7497,10.7497,10.6634,10.6634,88234.391160106,0
+MTB.US,D,19930323,000000,10.6634,10.6996,10.6634,10.6996,12411.309769485,0
+MTB.US,D,19930324,000000,10.6712,10.7261,10.6634,10.6634,38605.480067392,0
+MTB.US,D,19930325,000000,10.6996,10.735,10.6996,10.735,73070.795381059,0
+MTB.US,D,19930326,000000,10.6781,10.8085,10.6781,10.8085,150279.71451768,0
+MTB.US,D,19930329,000000,10.8085,10.8085,10.8085,10.8085,37225.765315842,0
+MTB.US,D,19930330,000000,10.7711,10.8085,10.7711,10.7711,142001.42600839,0
+MTB.US,D,19930331,000000,10.8319,10.9153,10.8319,10.8593,126837.83022935,0
+MTB.US,D,19930401,000000,10.8593,11.0416,10.8593,11.0416,140622.73175592,0
+MTB.US,D,19930402,000000,11.0416,11.0964,11.0269,11.0817,60657.444613421,0
+MTB.US,D,19930405,000000,11.0269,11.0964,11.0122,11.0269,34466.335812743,0
+MTB.US,D,19930406,000000,10.9878,10.9878,10.9006,10.9006,77201.775643094,0
+MTB.US,D,19930407,000000,10.9153,10.9153,10.88,10.88,8272.1655148368,0
+MTB.US,D,19930408,000000,10.9153,10.9153,10.8593,10.8593,22056.046542336,0
+MTB.US,D,19930412,000000,10.8427,10.8427,10.8427,10.8427,42739.521826657,0
+MTB.US,D,19930413,000000,10.9006,10.931,10.8593,10.8593,81341.940396819,0
+MTB.US,D,19930414,000000,10.931,10.9535,10.9006,10.9535,46878.666081306,0
+MTB.US,D,19930415,000000,10.9535,11.1338,10.9535,11.1338,307438.61331067,0
+MTB.US,D,19930416,000000,11.1338,11.2797,11.1338,11.2073,184738.9068369,0
+MTB.US,D,19930419,000000,11.171,11.4522,11.171,11.4522,153027.91853094,0
+MTB.US,D,19930420,000000,11.4268,11.5317,11.2435,11.2435,175088.04706959,0
+MTB.US,D,19930421,000000,11.2435,11.2435,11.171,11.171,15167.677775355,0
+MTB.US,D,19930422,000000,11.171,11.171,11.171,11.171,2758.4090040222,0
+MTB.US,D,19930423,000000,11.1338,11.1338,10.8593,10.8593,90990.759165976,0
+MTB.US,D,19930426,000000,10.7497,10.7497,10.2273,10.5174,154411.71527881,0
+MTB.US,D,19930427,000000,10.5174,10.6183,10.5174,10.6183,275728.6455038,0
+MTB.US,D,19930428,000000,10.6183,10.6634,10.3862,10.4321,194391.80760236,0
+MTB.US,D,19930429,000000,10.4684,10.5537,10.44,10.54,107536.11069472,0
+MTB.US,D,19930430,000000,10.6036,10.931,10.6036,10.931,73070.795381059,0
+MTB.US,D,19930503,000000,10.9153,10.9153,10.88,10.88,4141.1852528014,0
+MTB.US,D,19930504,000000,10.8085,10.8593,10.7711,10.8593,161302.12504394,0
+MTB.US,D,19930505,000000,10.8427,10.8427,10.7928,10.8319,51015.769337801,0
+MTB.US,D,19930506,000000,10.7711,10.7711,10.7711,10.7711,2758.4090040222,0
+MTB.US,D,19930507,000000,10.735,10.735,10.6781,10.735,31706.906309645,0
+MTB.US,D,19930510,000000,10.6996,10.6996,10.6996,10.6996,2758.4090040222,0
+MTB.US,D,19930511,000000,10.6634,10.735,10.6634,10.735,249531.41370866,0
+MTB.US,D,19930512,000000,10.6634,10.6634,10.6634,10.6634,53767.034848287,0
+MTB.US,D,19930513,000000,10.6634,10.6634,10.6634,10.6634,2758.4090040222,0
+MTB.US,D,19930514,000000,10.7203,10.7203,10.6036,10.6036,71692.101128586,0
+MTB.US,D,19930517,000000,10.5174,10.5174,10.5174,10.5174,49626.870094561,0
+MTB.US,D,19930518,000000,10.4684,10.5243,10.4684,10.5243,31706.906309645,0
+MTB.US,D,19930519,000000,10.5174,10.5243,10.4802,10.5243,57903.117605705,0
+MTB.US,D,19930520,000000,10.4939,10.5174,10.4939,10.5174,19302.740033696,0
+MTB.US,D,19930521,000000,10.5174,10.5174,10.444,10.444,11029.554019782,0
+MTB.US,D,19930524,000000,10.444,10.444,10.4321,10.444,144755.75301611,0
+MTB.US,D,19930525,000000,10.3705,10.3705,10.3165,10.3165,45494.86933345,0
+MTB.US,D,19930526,000000,10.2999,10.2999,10.2273,10.2999,75824.101889698,0
+MTB.US,D,19930527,000000,10.3165,10.3625,10.3165,10.3165,81341.940396819,0
+MTB.US,D,19930528,000000,10.3391,10.3391,10.3391,10.3391,75824.101889698,0
+MTB.US,D,19930601,000000,10.3458,10.3458,10.3391,10.3391,133730.28099263,0
+MTB.US,D,19930602,000000,10.3391,10.3391,10.3391,10.3391,90990.759165976,0
+MTB.US,D,19930603,000000,10.3538,10.3705,10.3538,10.3625,22056.046542336,0
+MTB.US,D,19930604,000000,10.3625,10.3625,10.2616,10.2616,41358.786576031,0
+MTB.US,D,19930607,000000,10.2273,10.2273,10.2273,10.2273,57903.117605705,0
+MTB.US,D,19930608,000000,10.1911,10.2058,9.97547,9.97547,140622.73175592,0
+MTB.US,D,19930609,000000,9.8638,9.93833,9.8638,9.90101,103401.04843639,0
+MTB.US,D,19930610,000000,9.93833,9.93833,9.90101,9.90101,56523.402854155,0
+MTB.US,D,19930611,000000,9.93833,9.93833,9.8638,9.8638,46878.666081306,0
+MTB.US,D,19930614,000000,9.84519,9.90101,9.83048,9.83048,169572.24956062,0
+MTB.US,D,19930615,000000,9.83048,9.83048,9.6541,9.74229,114424.47946171,0
+MTB.US,D,19930616,000000,9.76875,9.92162,9.76875,9.92162,111670.15245399,0
+MTB.US,D,19930617,000000,9.93833,9.93833,9.93833,9.93833,11029.554019782,0
+MTB.US,D,19930618,000000,9.95402,9.95402,9.95402,9.95402,4141.1852528014,0
+MTB.US,D,19930621,000000,9.97547,9.97547,9.93833,9.93833,179226.17082516,0
+MTB.US,D,19930622,000000,9.92162,9.95402,9.92162,9.95402,23437.802292038,0
+MTB.US,D,19930623,000000,9.93833,9.93833,9.93833,9.93833,77201.775643094,0
+MTB.US,D,19930624,000000,9.97547,9.97547,9.93833,9.93833,168201.71930075,0
+MTB.US,D,19930625,000000,9.93833,9.93833,9.84519,9.93833,64798.629866222,0
+MTB.US,D,19930628,000000,9.93833,9.95402,9.93833,9.93833,194391.80760236,0
+MTB.US,D,19930629,000000,9.97547,9.99215,9.97547,9.99215,37225.765315842,0
+MTB.US,D,19930630,000000,9.97547,10.0078,9.93833,9.93833,140622.73175592,0
+MTB.US,D,19930701,000000,9.93833,9.95402,9.93833,9.94608,41358.786576031,0
+MTB.US,D,19930702,000000,9.93833,9.93833,9.8716,9.93833,206795.97387831,0
+MTB.US,D,19930706,000000,9.97547,9.97547,9.93833,9.97547,45494.86933345,0
+MTB.US,D,19930707,000000,9.93833,9.95402,9.93833,9.93833,11029.554019782,0
+MTB.US,D,19930708,000000,9.93833,10.1911,9.93833,10.1911,355686.78915276,0
+MTB.US,D,19930709,000000,10.1911,10.2273,10.1911,10.2273,46878.666081306,0
+MTB.US,D,19930712,000000,10.2851,10.2999,10.2616,10.2999,11029.554019782,0
+MTB.US,D,19930713,000000,10.2616,10.293,10.242,10.242,37225.765315842,0
+MTB.US,D,19930714,000000,10.2273,10.2273,10.1558,10.1755,111670.15245399,0
+MTB.US,D,19930715,000000,10.1618,10.1618,10.1558,10.1558,19302.740033696,0
+MTB.US,D,19930716,000000,10.1558,10.1558,10.1558,10.1558,0,0
+MTB.US,D,19930719,000000,10.1177,10.1558,10.1049,10.1049,60657.444613421,0
+MTB.US,D,19930720,000000,10.1558,10.1755,10.1558,10.1755,8272.1655148368,0
+MTB.US,D,19930721,000000,10.1755,10.2851,10.1755,10.2851,46878.666081306,0
+MTB.US,D,19930722,000000,10.2999,10.3165,10.242,10.3165,157167.0627856,0
+MTB.US,D,19930723,000000,10.2616,10.2695,10.2616,10.2695,66171.201124235,0
+MTB.US,D,19930726,000000,10.2999,10.3538,10.2999,10.3391,23437.802292038,0
+MTB.US,D,19930727,000000,10.3705,10.5174,10.3705,10.5174,153027.91853094,0
+MTB.US,D,19930728,000000,10.5537,10.5537,10.5537,10.5537,2758.4090040222,0
+MTB.US,D,19930729,000000,10.5537,10.5929,10.5537,10.5929,23437.802292038,0
+MTB.US,D,19930730,000000,10.6183,10.6467,10.5929,10.5929,64798.629866222,0
+MTB.US,D,19930802,000000,10.5929,10.6634,10.4096,10.4096,144755.75301611,0
+MTB.US,D,19930803,000000,10.4096,10.4096,10.4096,10.4096,2758.4090040222,0
+MTB.US,D,19930804,000000,10.4096,10.444,10.4096,10.444,4141.1852528014,0
+MTB.US,D,19930805,000000,10.444,10.444,10.444,10.444,51015.769337801,0
+MTB.US,D,19930806,000000,10.3705,10.3705,10.3705,10.3705,11029.554019782,0
+MTB.US,D,19930809,000000,10.3705,10.3705,10.3705,10.3705,2758.4090040222,0
+MTB.US,D,19930810,000000,10.3391,10.444,10.3391,10.444,15167.677775355,0
+MTB.US,D,19930811,000000,10.4165,10.444,10.4165,10.444,118561.5827182,0
+MTB.US,D,19930812,000000,10.444,10.444,10.3391,10.3391,84099.328901764,0
+MTB.US,D,19930813,000000,10.3862,10.4096,10.3782,10.3782,26199.27279329,0
+MTB.US,D,19930816,000000,10.3538,10.44,10.3538,10.4096,34466.335812743,0
+MTB.US,D,19930817,000000,10.4321,10.4321,10.3705,10.3705,53767.034848287,0
+MTB.US,D,19930818,000000,10.3391,10.3391,10.3391,10.3391,2758.4090040222,0
+MTB.US,D,19930819,000000,10.2999,10.2999,10.2273,10.242,179226.17082516,0
+MTB.US,D,19930820,000000,10.2273,10.2616,10.2273,10.2616,22056.046542336,0
+MTB.US,D,19930823,000000,10.2616,10.2616,10.2273,10.2616,249531.41370866,0
+MTB.US,D,19930824,000000,10.2999,10.3165,10.2616,10.2616,23437.802292038,0
+MTB.US,D,19930825,000000,10.1911,10.3391,10.1911,10.3312,179226.17082516,0
+MTB.US,D,19930826,000000,10.242,10.242,10.2273,10.2273,16542.29003152,0
+MTB.US,D,19930827,000000,10.2058,10.2058,10.2058,10.2058,26199.27279329,0
+MTB.US,D,19930830,000000,10.2058,10.2058,10.1177,10.1177,209554.38288233,0
+MTB.US,D,19930831,000000,10.0833,10.0833,10.0833,10.0833,8272.1655148368,0
+MTB.US,D,19930901,000000,10.0461,10.0461,10.0078,10.0078,30333.314552555,0
+MTB.US,D,19930902,000000,10.0078,10.0078,9.97547,10.0078,77201.775643094,0
+MTB.US,D,19930903,000000,10.0078,10.1755,10.0078,10.1755,62035.118366817,0
+MTB.US,D,19930907,000000,10.1558,10.1558,10.1049,10.1049,90990.759165976,0
+MTB.US,D,19930908,000000,10.1049,10.1049,10.1049,10.1049,0,0
+MTB.US,D,19930909,000000,10.1177,10.1558,10.1177,10.1558,12411.309769485,0
+MTB.US,D,19930910,000000,10.1177,10.1558,10.1177,10.1558,8272.1655148368,0
+MTB.US,D,19930913,000000,10.1558,10.2058,10.1558,10.2058,30333.314552555,0
+MTB.US,D,19930914,000000,10.1911,10.1911,10.1911,10.1911,6894.4917614406,0
+MTB.US,D,19930915,000000,10.2616,10.2616,10.2616,10.2616,8272.1655148368,0
+MTB.US,D,19930916,000000,10.2851,10.2851,10.2851,10.2851,2758.4090040222,0
+MTB.US,D,19930917,000000,10.242,10.242,10.242,10.242,53767.034848287,0
+MTB.US,D,19930920,000000,10.2273,10.3067,10.2273,10.3067,51015.769337801,0
+MTB.US,D,19930921,000000,10.3067,10.3391,10.3067,10.3391,46878.666081306,0
+MTB.US,D,19930922,000000,10.242,10.2851,10.242,10.2851,64798.629866222,0
+MTB.US,D,19930923,000000,10.2616,10.2616,10.2616,10.2616,2758.4090040222,0
+MTB.US,D,19930924,000000,10.2616,10.2616,10.2616,10.2616,0,0
+MTB.US,D,19930927,000000,10.2273,10.2273,10.2058,10.2058,8272.1655148368,0
+MTB.US,D,19930928,000000,10.2058,10.2058,10.2058,10.2058,6894.4917614406,0
+MTB.US,D,19930929,000000,10.2058,10.2058,10.2058,10.2058,0,0
+MTB.US,D,19930930,000000,10.2058,10.2273,10.1755,10.2058,22056.046542336,0
+MTB.US,D,19931001,000000,10.2616,10.3391,10.2616,10.3391,23437.802292038,0
+MTB.US,D,19931004,000000,10.3705,10.4321,10.3705,10.4321,49626.870094561,0
+MTB.US,D,19931005,000000,10.4321,10.44,10.3705,10.3705,41358.786576031,0
+MTB.US,D,19931006,000000,10.3705,10.3705,10.3705,10.3705,0,0
+MTB.US,D,19931007,000000,10.3705,10.4096,10.3705,10.4096,15167.677775355,0
+MTB.US,D,19931008,000000,10.4165,10.444,10.4165,10.444,114424.47946171,0
+MTB.US,D,19931011,000000,10.4802,10.54,10.4802,10.54,90990.759165976,0
+MTB.US,D,19931012,000000,10.54,10.6242,10.54,10.5929,90990.759165976,0
+MTB.US,D,19931013,000000,10.6242,10.6467,10.5704,10.5704,299171.55029122,0
+MTB.US,D,19931014,000000,10.5537,10.6634,10.5537,10.5929,34466.335812743,0
+MTB.US,D,19931015,000000,10.5704,10.5704,10.54,10.54,31706.906309645,0
+MTB.US,D,19931018,000000,10.5929,10.6036,10.5929,10.5929,53767.034848287,0
+MTB.US,D,19931019,000000,10.5174,10.54,10.5174,10.5174,115806.23521141,0
+MTB.US,D,19931020,000000,10.5174,10.5704,10.5174,10.54,100641.61893328,0
+MTB.US,D,19931021,000000,10.5174,10.5174,10.5174,10.5174,19302.740033696,0
+MTB.US,D,19931022,000000,10.5537,10.5929,10.5537,10.5929,16542.29003152,0
+MTB.US,D,19931025,000000,10.6242,10.6242,10.6242,10.6242,15167.677775355,0
+MTB.US,D,19931026,000000,10.6036,10.6036,10.4321,10.4321,71692.101128586,0
+MTB.US,D,19931027,000000,10.444,10.444,10.444,10.444,53767.034848287,0
+MTB.US,D,19931028,000000,10.3705,10.3705,10.3705,10.3705,4141.1852528014,0
+MTB.US,D,19931029,000000,10.4096,10.444,10.4096,10.444,34466.335812743,0
+MTB.US,D,19931101,000000,10.4096,10.4096,10.4096,10.4096,4141.1852528014,0
+MTB.US,D,19931102,000000,10.3862,10.3862,10.3538,10.3625,26199.27279329,0
+MTB.US,D,19931103,000000,10.3165,10.3625,10.2616,10.2616,57903.117605705,0
+MTB.US,D,19931104,000000,10.2616,10.2616,10.1911,10.1911,6894.4917614406,0
+MTB.US,D,19931105,000000,10.1558,10.1558,10.1049,10.1049,60657.444613421,0
+MTB.US,D,19931108,000000,10.0833,10.0833,9.99215,10.0157,79960.184647116,0
+MTB.US,D,19931109,000000,10.0157,10.0157,9.97547,9.97547,41358.786576031,0
+MTB.US,D,19931110,000000,9.97547,9.97547,9.84519,9.92162,84099.328901764,0
+MTB.US,D,19931111,000000,9.90101,9.97547,9.90101,9.97547,22056.046542336,0
+MTB.US,D,19931112,000000,10.0078,10.0078,9.99215,9.99215,66171.201124235,0
+MTB.US,D,19931115,000000,9.99215,9.99215,9.92162,9.92162,66171.201124235,0
+MTB.US,D,19931116,000000,9.8638,9.8638,9.8638,9.8638,2758.4090040222,0
+MTB.US,D,19931117,000000,9.83048,9.83048,9.7227,9.74229,272973.29799701,0
+MTB.US,D,19931118,000000,9.74229,9.76092,9.74229,9.76092,16542.29003152,0
+MTB.US,D,19931119,000000,9.76875,9.76875,9.64528,9.64528,159926.49228869,0
+MTB.US,D,19931122,000000,9.59139,9.64528,9.59139,9.64528,34466.335812743,0
+MTB.US,D,19931123,000000,9.70702,9.75504,9.70702,9.75504,37225.765315842,0
+MTB.US,D,19931124,000000,9.7227,9.79226,9.7227,9.79226,45494.86933345,0
+MTB.US,D,19931126,000000,9.8638,9.87752,9.8638,9.87752,11029.554019782,0
+MTB.US,D,19931129,000000,10.1558,10.2616,10.1558,10.2273,148892.8562726,0
+MTB.US,D,19931130,000000,10.1911,10.1911,10.1177,10.1177,96501.454179561,0
+MTB.US,D,19931201,000000,10.1558,10.1755,10.0833,10.1049,57903.117605705,0
+MTB.US,D,19931202,000000,10.1558,10.1755,10.1558,10.1755,30333.314552555,0
+MTB.US,D,19931203,000000,10.1618,10.1755,10.1558,10.1755,30333.314552555,0
+MTB.US,D,19931206,000000,10.1558,10.2058,10.1558,10.1755,49626.870094561,0
+MTB.US,D,19931207,000000,10.2058,10.2851,10.1755,10.2273,56523.402854155,0
+MTB.US,D,19931208,000000,10.2273,10.2332,10.1558,10.1558,45494.86933345,0
+MTB.US,D,19931209,000000,10.2273,10.242,10.2058,10.2058,16542.29003152,0
+MTB.US,D,19931210,000000,10.1755,10.2616,10.1755,10.2616,49626.870094561,0
+MTB.US,D,19931213,000000,10.2273,10.2273,10.2273,10.2273,16542.29003152,0
+MTB.US,D,19931214,000000,10.1911,10.1979,10.1911,10.1979,12411.309769485,0
+MTB.US,D,19931215,000000,10.1979,10.3705,10.1979,10.2851,322603.22958879,0
+MTB.US,D,19931216,000000,10.2999,10.3538,10.2999,10.3391,41358.786576031,0
+MTB.US,D,19931217,000000,10.3391,10.4096,10.2616,10.3391,71692.101128586,0
+MTB.US,D,19931220,000000,10.3391,10.3862,10.2273,10.2851,111670.15245399,0
+MTB.US,D,19931221,000000,10.2999,10.3165,10.2616,10.2616,26199.27279329,0
+MTB.US,D,19931222,000000,10.2273,10.2999,10.2058,10.2999,11029.554019782,0
+MTB.US,D,19931223,000000,10.3391,10.3391,10.3391,10.3391,2758.4090040222,0
+MTB.US,D,19931227,000000,10.2999,10.2999,10.1558,10.1911,45494.86933345,0
+MTB.US,D,19931228,000000,10.2273,10.2999,10.1911,10.1911,42739.521826657,0
+MTB.US,D,19931229,000000,10.1911,10.2273,10.1558,10.2273,27573.885049456,0
+MTB.US,D,19931230,000000,10.2616,10.2616,10.2616,10.2616,2758.4090040222,0
+MTB.US,D,19931231,000000,10.2999,10.3165,10.2058,10.2058,73070.795381059,0
+MTB.US,D,19940103,000000,10.1558,10.2058,10.1334,10.1755,30333.314552555,0
+MTB.US,D,19940104,000000,10.2616,10.2616,10.1558,10.1911,37225.765315842,0
+MTB.US,D,19940105,000000,10.1755,10.2999,10.1755,10.2999,31706.906309645,0
+MTB.US,D,19940106,000000,10.2851,10.3705,10.2851,10.3391,179226.17082516,0
+MTB.US,D,19940107,000000,10.2851,10.2851,10.2273,10.2273,26199.27279329,0
+MTB.US,D,19940110,000000,10.2273,10.2273,10.2058,10.2273,157167.0627856,0
+MTB.US,D,19940111,000000,10.1911,10.1911,10.1049,10.1127,130971.87198861,0
+MTB.US,D,19940112,000000,10.1127,10.1127,10.0235,10.0235,119943.3384679,0
+MTB.US,D,19940113,000000,10.0078,10.0461,9.99215,10.0461,60657.444613421,0
+MTB.US,D,19940114,000000,10.1049,10.1049,10.0461,10.0461,34466.335812743,0
+MTB.US,D,19940117,000000,10.0833,10.1049,9.95402,10.1049,60657.444613421,0
+MTB.US,D,19940118,000000,10.1177,10.1558,10.1177,10.1177,12411.309769485,0
+MTB.US,D,19940119,000000,10.0833,10.1558,10.0519,10.1558,57903.117605705,0
+MTB.US,D,19940120,000000,10.1618,10.2616,10.1618,10.2273,60657.444613421,0
+MTB.US,D,19940121,000000,10.2999,10.3705,10.2999,10.3165,187497.31584092,0
+MTB.US,D,19940124,000000,10.2616,10.2616,10.2616,10.2616,8272.1655148368,0
+MTB.US,D,19940125,000000,10.242,10.242,10.2273,10.2273,26199.27279329,0
+MTB.US,D,19940126,000000,10.2616,10.3312,10.242,10.2999,68933.692124564,0
+MTB.US,D,19940127,000000,10.2616,10.2999,10.2616,10.2999,22056.046542336,0
+MTB.US,D,19940128,000000,10.3165,10.4096,10.293,10.4096,31706.906309645,0
+MTB.US,D,19940131,000000,10.444,10.444,10.4096,10.4096,19302.740033696,0
+MTB.US,D,19940201,000000,10.4321,10.4321,10.4096,10.4096,4141.1852528014,0
+MTB.US,D,19940202,000000,10.4096,10.4096,10.2999,10.3165,159926.49228869,0
+MTB.US,D,19940203,000000,10.3705,10.3705,10.2999,10.3705,41358.786576031,0
+MTB.US,D,19940204,000000,10.3705,10.3705,10.3165,10.3165,23437.802292038,0
+MTB.US,D,19940207,000000,10.3538,10.3538,10.1911,10.1911,30333.314552555,0
+MTB.US,D,19940208,000000,10.2058,10.2058,10.1558,10.1558,11029.554019782,0
+MTB.US,D,19940209,000000,10.1334,10.1558,10.1177,10.1558,11029.554019782,0
+MTB.US,D,19940210,000000,10.1049,10.1558,10.1049,10.1334,23437.802292038,0
+MTB.US,D,19940211,000000,10.1558,10.1558,10.0235,10.0235,41358.786576031,0
+MTB.US,D,19940214,000000,10.0666,10.1558,10.0078,10.1177,71692.101128586,0
+MTB.US,D,19940215,000000,10.1558,10.1558,10.0833,10.0833,129592.15723706,0
+MTB.US,D,19940216,000000,10.1177,10.1177,9.97547,9.97547,56523.402854155,0
+MTB.US,D,19940217,000000,9.93833,9.93833,9.79226,9.8638,723794.07256669,0
+MTB.US,D,19940218,000000,9.83048,9.83048,9.79226,9.79226,777563.14841313,0
+MTB.US,D,19940222,000000,9.8638,9.90101,9.8638,9.87752,37225.765315842,0
+MTB.US,D,19940223,000000,9.8638,9.8638,9.83637,9.8638,175088.04706959,0
+MTB.US,D,19940224,000000,9.79226,9.83048,9.79226,9.83048,12411.309769485,0
+MTB.US,D,19940225,000000,9.8638,9.92162,9.8638,9.8638,57903.117605705,0
+MTB.US,D,19940228,000000,9.90101,9.93039,9.84519,9.84519,31706.906309645,0
+MTB.US,D,19940301,000000,9.83048,9.8638,9.79226,9.8638,122701.74747193,0
+MTB.US,D,19940302,000000,9.8148,9.83637,9.79226,9.83637,27573.885049456,0
+MTB.US,D,19940303,000000,9.79226,9.87752,9.79226,9.87752,175088.04706959,0
+MTB.US,D,19940304,000000,9.89419,9.89419,9.87752,9.87752,88234.391160106,0
+MTB.US,D,19940307,000000,9.90101,9.90101,9.90101,9.90101,4141.1852528014,0
+MTB.US,D,19940308,000000,9.8638,9.95402,9.8638,9.95402,219203.20165149,0
+MTB.US,D,19940309,000000,9.93039,9.93039,9.92162,9.92162,27573.885049456,0
+MTB.US,D,19940310,000000,9.95402,9.97547,9.95402,9.97547,19302.740033696,0
+MTB.US,D,19940311,000000,9.99215,9.99215,9.99215,9.99215,2758.4090040222,0
+MTB.US,D,19940314,000000,9.97547,9.99215,9.97547,9.97547,38605.480067392,0
+MTB.US,D,19940315,000000,9.99215,10.0078,9.97547,9.97547,16542.29003152,0
+MTB.US,D,19940316,000000,10.0078,10.0078,10.0078,10.0078,60657.444613421,0
+MTB.US,D,19940317,000000,10.0078,10.1334,10.0078,10.1177,122701.74747193,0
+MTB.US,D,19940318,000000,10.0833,10.0833,10.0833,10.0833,2758.4090040222,0
+MTB.US,D,19940321,000000,10.0833,10.1049,10.0833,10.1049,23437.802292038,0
+MTB.US,D,19940322,000000,10.1558,10.2273,10.0833,10.0833,168201.71930075,0
+MTB.US,D,19940323,000000,10.1334,10.1911,10.1334,10.1911,77201.775643094,0
+MTB.US,D,19940324,000000,10.2058,10.242,10.1755,10.1755,210933.0771348,0
+MTB.US,D,19940325,000000,10.1558,10.1558,10.1558,10.1558,4141.1852528014,0
+MTB.US,D,19940328,000000,10.1558,10.1558,10.1558,10.1558,0,0
+MTB.US,D,19940329,000000,10.1618,10.1618,10.1618,10.1618,4141.1852528014,0
+MTB.US,D,19940330,000000,10.1558,10.1558,10.1558,10.1558,2758.4090040222,0
+MTB.US,D,19940331,000000,10.1911,10.1911,10.1049,10.1049,45494.86933345,0
+MTB.US,D,19940404,000000,10.0833,10.0833,9.97547,10.0078,22056.046542336,0
+MTB.US,D,19940405,000000,10.0461,10.0461,10.0461,10.0461,2758.4090040222,0
+MTB.US,D,19940406,000000,10.0078,10.0078,10.0078,10.0078,27573.885049456,0
+MTB.US,D,19940407,000000,10.0461,10.2273,10.0461,10.2273,49626.870094561,0
+MTB.US,D,19940408,000000,10.1558,10.1558,10.1264,10.1334,23437.802292038,0
+MTB.US,D,19940411,000000,10.0833,10.0833,10.0235,10.0833,31706.906309645,0
+MTB.US,D,19940412,000000,10.0833,10.0833,10.0666,10.0666,12411.309769485,0
+MTB.US,D,19940413,000000,10.0235,10.0461,10.0078,10.0461,57903.117605705,0
+MTB.US,D,19940414,000000,10.0078,10.0666,9.97547,10.0666,38605.480067392,0
+MTB.US,D,19940415,000000,10.0666,10.0833,10.0666,10.0833,34466.335812743,0
+MTB.US,D,19940418,000000,10.0666,10.0755,10.0666,10.0666,34466.335812743,0
+MTB.US,D,19940419,000000,10.1177,10.1177,10.1177,10.1177,49626.870094561,0
+MTB.US,D,19940420,000000,10.0833,10.0833,10.0461,10.0461,27573.885049456,0
+MTB.US,D,19940421,000000,9.99215,10.0078,9.99215,10.0078,31706.906309645,0
+MTB.US,D,19940422,000000,9.97547,10.0235,9.97547,9.99215,198527.89035978,0
+MTB.US,D,19940425,000000,9.99215,9.99215,9.92162,9.99215,49626.870094561,0
+MTB.US,D,19940426,000000,9.99215,9.99215,9.97547,9.97547,79960.184647116,0
+MTB.US,D,19940428,000000,10.0235,10.1558,10.0235,10.1049,46878.666081306,0
+MTB.US,D,19940429,000000,10.0833,10.1127,10.0833,10.1127,106154.35494502,0
+MTB.US,D,19940502,000000,10.0833,10.0833,10.0833,10.0833,26199.27279329,0
+MTB.US,D,19940503,000000,10.0833,10.1177,10.0833,10.0833,42739.521826657,0
+MTB.US,D,19940504,000000,10.1264,10.1334,10.0235,10.0235,60657.444613421,0
+MTB.US,D,19940505,000000,10.0235,10.0666,10.0235,10.0666,142001.42600839,0
+MTB.US,D,19940506,000000,10.0461,10.1049,10.0461,10.1049,27573.885049456,0
+MTB.US,D,19940509,000000,10.1177,10.1177,10.1177,10.1177,12411.309769485,0
+MTB.US,D,19940510,000000,10.0833,10.0833,10.0833,10.0833,19302.740033696,0
+MTB.US,D,19940511,000000,10.1334,10.1334,10.1049,10.1049,26199.27279329,0
+MTB.US,D,19940512,000000,10.1334,10.1558,10.1334,10.1334,301925.87729893,0
+MTB.US,D,19940513,000000,10.0833,10.1755,10.0833,10.1755,437034.85254403,0
+MTB.US,D,19940516,000000,10.2058,10.2999,10.2058,10.2999,743094.77160224,0
+MTB.US,D,19940517,000000,10.2999,10.5537,10.2616,10.5537,42739.521826657,0
+MTB.US,D,19940518,000000,10.5537,10.5537,10.5537,10.5537,15167.677775355,0
+MTB.US,D,19940519,000000,10.54,10.5537,10.5174,10.5174,42739.521826657,0
+MTB.US,D,19940520,000000,10.4802,10.5537,10.4684,10.4684,53767.034848287,0
+MTB.US,D,19940523,000000,10.4724,10.4724,10.4724,10.4724,4141.1852528014,0
+MTB.US,D,19940524,000000,10.444,10.444,10.444,10.444,8272.1655148368,0
+MTB.US,D,19940525,000000,10.4096,10.4096,10.4096,10.4096,0,0
+MTB.US,D,19940526,000000,10.4802,11.2435,10.4802,11.2435,153027.91853094,0
+MTB.US,D,19940527,000000,11.1916,11.1916,11.0964,11.0964,34466.335812743,0
+MTB.US,D,19940531,000000,11.0964,11.0964,10.8427,10.8427,53767.034848287,0
+MTB.US,D,19940601,000000,10.8319,10.8427,10.8319,10.8427,12411.309769485,0
+MTB.US,D,19940602,000000,10.8506,10.8868,10.8319,10.8319,41358.786576031,0
+MTB.US,D,19940603,000000,10.8085,10.88,10.7928,10.88,42739.521826657,0
+MTB.US,D,19940606,000000,10.88,10.88,10.7711,10.7711,19302.740033696,0
+MTB.US,D,19940607,000000,10.7928,10.7928,10.7928,10.7928,2758.4090040222,0
+MTB.US,D,19940608,000000,10.7711,10.7711,10.7711,10.7711,2758.4090040222,0
+MTB.US,D,19940609,000000,10.7711,10.9652,10.7711,10.9153,56523.402854155,0
+MTB.US,D,19940610,000000,10.9535,10.9789,10.9535,10.9789,8272.1655148368,0
+MTB.US,D,19940613,000000,10.9604,10.9652,10.9604,10.9652,16542.29003152,0
+MTB.US,D,19940614,000000,11.0964,11.222,11.0964,11.222,51015.769337801,0
+MTB.US,D,19940615,000000,11.1916,11.1916,11.1916,11.1916,15167.677775355,0
+MTB.US,D,19940616,000000,11.171,11.222,11.171,11.222,38605.480067392,0
+MTB.US,D,19940617,000000,11.222,11.222,11.222,11.222,0,0
+MTB.US,D,19940620,000000,11.171,11.171,11.171,11.171,12411.309769485,0
+MTB.US,D,19940621,000000,11.1916,11.1916,11.0623,11.0623,137864.3227519,0
+MTB.US,D,19940622,000000,11.0269,11.222,11.0269,11.1572,150279.71451768,0
+MTB.US,D,19940623,000000,11.2073,11.2073,11.2073,11.2073,6894.4917614406,0
+MTB.US,D,19940624,000000,11.2073,11.2073,11.2073,11.2073,8272.1655148368,0
+MTB.US,D,19940627,000000,11.171,11.171,11.0964,11.0964,16542.29003152,0
+MTB.US,D,19940628,000000,11.1572,11.2797,11.1572,11.2797,135108.97524511,0
+MTB.US,D,19940629,000000,11.2435,11.2797,11.2073,11.2435,38605.480067392,0
+MTB.US,D,19940630,000000,11.222,11.3503,11.222,11.3503,215068.13939315,0
+MTB.US,D,19940701,000000,11.3141,11.3141,11.2435,11.2435,34466.335812743,0
+MTB.US,D,19940705,000000,11.2435,11.2435,11.2073,11.2073,11029.554019782,0
+MTB.US,D,19940706,000000,11.1916,11.2435,11.1916,11.2435,53767.034848287,0
+MTB.US,D,19940707,000000,11.3141,11.3503,11.3141,11.3503,75824.101889698,0
+MTB.US,D,19940708,000000,11.3278,11.3886,11.3141,11.3141,53767.034848287,0
+MTB.US,D,19940711,000000,11.3141,11.3141,11.3141,11.3141,4141.1852528014,0
+MTB.US,D,19940712,000000,11.3503,11.3886,11.3278,11.3278,73070.795381059,0
+MTB.US,D,19940713,000000,11.3141,11.3141,11.3141,11.3141,1381412.8620128,0
+MTB.US,D,19940714,000000,11.3141,11.3886,11.2797,11.2797,106154.35494502,0
+MTB.US,D,19940715,000000,11.3141,11.3739,11.3141,11.3739,15167.677775355,0
+MTB.US,D,19940718,000000,11.3503,11.3503,11.3503,11.3503,2758.4090040222,0
+MTB.US,D,19940719,000000,11.4268,11.4611,11.3886,11.4611,142001.42600839,0
+MTB.US,D,19940720,000000,11.4738,11.659,11.4738,11.659,110289.41720336,0
+MTB.US,D,19940721,000000,11.6786,11.8951,11.6786,11.8226,275728.6455038,0
+MTB.US,D,19940722,000000,11.8951,11.9559,11.8951,11.9412,180600.78308133,0
+MTB.US,D,19940725,000000,11.9677,11.9677,11.9334,11.9412,12411.309769485,0
+MTB.US,D,19940726,000000,11.9334,11.9334,11.8226,11.8226,34466.335812743,0
+MTB.US,D,19940727,000000,11.859,11.8951,11.7745,11.7745,46878.666081306,0
+MTB.US,D,19940728,000000,11.7501,11.7501,11.7129,11.7501,49626.870094561,0
+MTB.US,D,19940729,000000,11.7884,11.7884,11.6423,11.7501,92368.432919372,0
+MTB.US,D,19940801,000000,11.6786,11.6786,11.6042,11.6042,8272.1655148368,0
+MTB.US,D,19940802,000000,11.4738,11.4738,11.4738,11.4738,118561.5827182,0
+MTB.US,D,19940803,000000,11.4611,11.4973,11.4454,11.4973,34466.335812743,0
+MTB.US,D,19940804,000000,11.4973,11.4973,11.4611,11.4973,11029.554019782,0
+MTB.US,D,19940805,000000,11.4454,11.4454,11.4454,11.4454,84099.328901764,0
+MTB.US,D,19940808,000000,11.4454,11.4454,11.4454,11.4454,0,0
+MTB.US,D,19940809,000000,11.4611,11.4611,11.4611,11.4611,42739.521826657,0
+MTB.US,D,19940810,000000,11.4268,11.4738,11.3886,11.4268,53767.034848287,0
+MTB.US,D,19940811,000000,11.4268,11.4268,11.4268,11.4268,0,0
+MTB.US,D,19940812,000000,11.4611,11.4611,11.4268,11.4611,12411.309769485,0
+MTB.US,D,19940815,000000,11.4611,11.4611,11.4611,11.4611,2758.4090040222,0
+MTB.US,D,19940816,000000,11.4268,11.4268,11.4268,11.4268,2758.4090040222,0
+MTB.US,D,19940817,000000,11.4268,11.4268,11.4268,11.4268,0,0
+MTB.US,D,19940818,000000,11.3886,11.3886,11.2435,11.2797,56523.402854155,0
+MTB.US,D,19940819,000000,11.2435,11.3503,11.2435,11.3503,30333.314552555,0
+MTB.US,D,19940822,000000,11.3503,11.4033,11.3503,11.3886,15167.677775355,0
+MTB.US,D,19940823,000000,11.4268,11.4268,11.4268,11.4268,2758.4090040222,0
+MTB.US,D,19940824,000000,11.5718,11.5835,11.5718,11.5835,26199.27279329,0
+MTB.US,D,19940825,000000,11.5317,11.5317,11.5257,11.5317,16542.29003152,0
+MTB.US,D,19940826,000000,11.5317,11.5317,11.4973,11.4973,8272.1655148368,0
+MTB.US,D,19940829,000000,11.4973,11.4973,11.4973,11.4973,0,0
+MTB.US,D,19940830,000000,11.5317,11.5317,11.4611,11.4611,11029.554019782,0
+MTB.US,D,19940831,000000,11.4268,11.4268,11.3807,11.4268,64798.629866222,0
+MTB.US,D,19940901,000000,11.4611,11.5317,11.4611,11.5317,6894.4917614406,0
+MTB.US,D,19940902,000000,11.4973,11.6042,11.4973,11.6042,161302.12504394,0
+MTB.US,D,19940906,000000,11.5317,11.5629,11.5317,11.5629,8272.1655148368,0
+MTB.US,D,19940907,000000,11.5629,11.5629,11.5629,11.5629,0,0
+MTB.US,D,19940908,000000,11.5317,11.5384,11.5317,11.5384,27573.885049456,0
+MTB.US,D,19940909,000000,11.5384,11.5384,11.5384,11.5384,0,0
+MTB.US,D,19940912,000000,11.5317,11.5317,11.5317,11.5317,11029.554019782,0
+MTB.US,D,19940913,000000,11.5317,11.5718,11.5317,11.5317,96501.454179561,0
+MTB.US,D,19940914,000000,11.4973,11.4973,11.4738,11.4738,30333.314552555,0
+MTB.US,D,19940915,000000,11.4611,11.5718,11.4611,11.5718,22056.046542336,0
+MTB.US,D,19940916,000000,11.5835,11.6042,11.5835,11.6042,12411.309769485,0
+MTB.US,D,19940919,000000,11.6042,11.6042,11.6042,11.6042,0,0
+MTB.US,D,19940920,000000,11.6042,11.659,11.5317,11.5317,38605.480067392,0
+MTB.US,D,19940921,000000,11.4973,11.4973,11.4268,11.4268,46878.666081306,0
+MTB.US,D,19940922,000000,11.3886,11.3886,11.2435,11.2435,150279.71451768,0
+MTB.US,D,19940923,000000,11.171,11.171,11.0269,11.0269,23437.802292038,0
+MTB.US,D,19940926,000000,10.9652,10.9652,10.8085,10.9153,84099.328901764,0
+MTB.US,D,19940927,000000,10.9535,10.9535,10.6781,10.6781,146136.48826673,0
+MTB.US,D,19940928,000000,10.6242,10.6634,10.5929,10.6242,321224.53533632,0
+MTB.US,D,19940929,000000,10.6781,10.931,10.6781,10.931,264704.19397939,0
+MTB.US,D,19940930,000000,10.9652,11.0269,10.9652,10.9878,140622.73175592,0
+MTB.US,D,19941003,000000,11.0269,11.0964,11.0269,11.0964,146136.48826673,0
+MTB.US,D,19941004,000000,11.0964,11.0964,10.9535,10.9878,130971.87198861,0
+MTB.US,D,19941005,000000,10.9153,10.9153,10.88,10.88,8272.1655148368,0
+MTB.US,D,19941006,000000,10.88,10.88,10.88,10.88,26199.27279329,0
+MTB.US,D,19941007,000000,10.9535,10.9535,10.9535,10.9535,16542.29003152,0
+MTB.US,D,19941010,000000,10.88,10.88,10.8427,10.8427,106154.35494502,0
+MTB.US,D,19941011,000000,10.8427,10.931,10.7928,10.9006,118561.5827182,0
+MTB.US,D,19941012,000000,10.931,10.9535,10.9241,10.9241,22056.046542336,0
+MTB.US,D,19941013,000000,10.9475,10.9475,10.9475,10.9475,22056.046542336,0
+MTB.US,D,19941014,000000,10.9535,10.9535,10.8593,10.9535,71692.101128586,0
+MTB.US,D,19941017,000000,10.9535,10.9535,10.9535,10.9535,22056.046542336,0
+MTB.US,D,19941018,000000,10.9535,10.9535,10.9535,10.9535,2758.4090040222,0
+MTB.US,D,19941019,000000,10.9535,10.9535,10.9535,10.9535,0,0
+MTB.US,D,19941020,000000,11.0269,11.0269,10.9153,10.9153,51015.769337801,0
+MTB.US,D,19941021,000000,10.9153,10.9153,10.9153,10.9153,2758.4090040222,0
+MTB.US,D,19941024,000000,10.9153,10.9153,10.9153,10.9153,0,0
+MTB.US,D,19941025,000000,10.9153,10.9535,10.9153,10.9535,27573.885049456,0
+MTB.US,D,19941026,000000,10.9153,10.9153,10.9153,10.9153,4141.1852528014,0
+MTB.US,D,19941027,000000,10.88,10.9153,10.88,10.9153,8272.1655148368,0
+MTB.US,D,19941028,000000,10.931,10.931,10.931,10.931,6894.4917614406,0
+MTB.US,D,19941031,000000,10.8593,10.9006,10.8593,10.9006,12411.309769485,0
+MTB.US,D,19941101,000000,10.8427,10.8427,10.8085,10.8085,11029.554019782,0
+MTB.US,D,19941102,000000,10.8085,10.8085,10.735,10.735,8272.1655148368,0
+MTB.US,D,19941103,000000,10.6634,10.6634,10.5174,10.5174,30333.314552555,0
+MTB.US,D,19941104,000000,10.5174,10.5174,10.3862,10.444,38605.480067392,0
+MTB.US,D,19941107,000000,10.4802,10.5929,10.4802,10.5929,16542.29003152,0
+MTB.US,D,19941108,000000,10.6242,10.9006,10.6242,10.9006,179226.17082516,0
+MTB.US,D,19941109,000000,10.9006,10.9006,10.9006,10.9006,0,0
+MTB.US,D,19941110,000000,10.8427,10.8427,10.8085,10.8085,6894.4917614406,0
+MTB.US,D,19941111,000000,10.8427,10.8427,10.7203,10.7203,286759.22002266,0
+MTB.US,D,19941114,000000,10.7261,10.7261,10.6467,10.6467,6894.4917614406,0
+MTB.US,D,19941115,000000,10.6781,10.7711,10.6781,10.735,30333.314552555,0
+MTB.US,D,19941116,000000,10.8085,10.8593,10.8085,10.8593,12411.309769485,0
+MTB.US,D,19941117,000000,10.8085,10.8427,10.8085,10.8427,8272.1655148368,0
+MTB.US,D,19941118,000000,10.8085,10.8085,10.8085,10.8085,4141.1852528014,0
+MTB.US,D,19941121,000000,10.7497,10.7497,10.735,10.735,68933.692124564,0
+MTB.US,D,19941122,000000,10.7203,10.7203,10.6242,10.6242,75824.101889698,0
+MTB.US,D,19941123,000000,10.5929,10.5929,10.4096,10.4096,115806.23521141,0
+MTB.US,D,19941125,000000,10.3862,10.4321,10.3862,10.4321,6894.4917614406,0
+MTB.US,D,19941128,000000,10.444,10.5174,10.444,10.5174,75824.101889698,0
+MTB.US,D,19941129,000000,10.5174,10.5174,10.4802,10.4802,73070.795381059,0
+MTB.US,D,19941130,000000,10.5537,10.5929,10.5537,10.5537,11029.554019782,0
+MTB.US,D,19941201,000000,10.6036,10.6996,10.6036,10.6242,38605.480067392,0
+MTB.US,D,19941202,000000,10.5929,10.6242,10.54,10.5537,34466.335812743,0
+MTB.US,D,19941205,000000,10.5537,10.5537,10.5537,10.5537,0,0
+MTB.US,D,19941206,000000,10.5174,10.6036,10.5174,10.6036,19302.740033696,0
+MTB.US,D,19941207,000000,10.5704,10.5704,10.5537,10.5537,4141.1852528014,0
+MTB.US,D,19941208,000000,10.5174,10.5174,10.3862,10.4802,191631.35760018,0
+MTB.US,D,19941209,000000,10.4802,10.4802,10.2273,10.2851,198527.89035978,0
+MTB.US,D,19941212,000000,10.2999,10.2999,10.2273,10.2273,19302.740033696,0
+MTB.US,D,19941213,000000,10.2058,10.2273,10.1911,10.2273,31706.906309645,0
+MTB.US,D,19941214,000000,10.2616,10.2616,10.1558,10.1558,51015.769337801,0
+MTB.US,D,19941215,000000,10.1558,10.1558,10.1049,10.1558,103401.04843639,0
+MTB.US,D,19941216,000000,10.1911,10.2273,10.1177,10.1177,30333.314552555,0
+MTB.US,D,19941219,000000,10.0833,10.0833,10.0078,10.0078,199898.42061963,0
+MTB.US,D,19941220,000000,10.0078,10.0078,9.8638,9.8638,88234.391160106,0
+MTB.US,D,19941221,000000,9.90101,9.93833,9.8638,9.8638,154411.71527881,0
+MTB.US,D,19941222,000000,9.8148,9.8148,9.8148,9.8148,12411.309769485,0
+MTB.US,D,19941223,000000,9.8638,9.90101,9.8638,9.8638,12411.309769485,0
+MTB.US,D,19941227,000000,9.83048,9.83048,9.79226,9.79226,12411.309769485,0
+MTB.US,D,19941228,000000,9.75504,9.79226,9.75504,9.79226,23437.802292038,0
+MTB.US,D,19941229,000000,9.83048,9.93833,9.83048,9.83048,118561.5827182,0
+MTB.US,D,19941230,000000,9.8638,9.93833,9.8638,9.8638,37225.765315842,0
+MTB.US,D,19950103,000000,9.90101,9.97547,9.8638,9.97547,144755.75301611,0
+MTB.US,D,19950104,000000,9.93833,9.95402,9.90101,9.95402,26199.27279329,0
+MTB.US,D,19950105,000000,9.93833,9.97547,9.93833,9.96961,37225.765315842,0
+MTB.US,D,19950106,000000,9.96961,9.96961,9.93833,9.93833,22056.046542336,0
+MTB.US,D,19950109,000000,9.93833,9.96961,9.92162,9.92162,71692.101128586,0
+MTB.US,D,19950110,000000,9.92162,10.2616,9.92162,10.2616,81341.940396819,0
+MTB.US,D,19950111,000000,10.2058,10.242,10.2058,10.2273,30333.314552555,0
+MTB.US,D,19950112,000000,10.1755,10.1755,10.1334,10.1334,26199.27279329,0
+MTB.US,D,19950113,000000,10.0833,10.0833,9.98043,10.0235,45494.86933345,0
+MTB.US,D,19950116,000000,10.0078,10.1755,10.0078,10.1755,100641.61893328,0
+MTB.US,D,19950117,000000,10.2273,10.2273,10.1558,10.1558,26199.27279329,0
+MTB.US,D,19950118,000000,10.1911,10.4321,10.1911,10.4321,99262.924680813,0
+MTB.US,D,19950119,000000,10.3862,10.4802,10.3862,10.444,126837.83022935,0
+MTB.US,D,19950120,000000,10.444,10.444,10.444,10.444,135108.97524511,0
+MTB.US,D,19950123,000000,10.4802,10.6242,10.4802,10.6242,188873.96909524,0
+MTB.US,D,19950124,000000,10.5929,10.5929,10.5537,10.5929,27573.885049456,0
+MTB.US,D,19950125,000000,10.5537,10.735,10.5537,10.735,46878.666081306,0
+MTB.US,D,19950126,000000,10.735,10.735,10.6996,10.6996,56523.402854155,0
+MTB.US,D,19950127,000000,10.6996,10.7497,10.6996,10.6996,188873.96909524,0
+MTB.US,D,19950130,000000,10.735,10.735,10.6996,10.6996,16542.29003152,0
+MTB.US,D,19950131,000000,10.6996,10.7497,10.6781,10.6781,46878.666081306,0
+MTB.US,D,19950201,000000,10.6781,10.88,10.6781,10.88,210933.0771348,0
+MTB.US,D,19950202,000000,10.88,10.88,10.8085,10.8085,73070.795381059,0
+MTB.US,D,19950203,000000,10.88,10.9006,10.8319,10.8427,140622.73175592,0
+MTB.US,D,19950206,000000,10.8085,10.8085,10.8085,10.8085,23437.802292038,0
+MTB.US,D,19950207,000000,10.8593,10.931,10.8593,10.88,159926.49228869,0
+MTB.US,D,19950208,000000,10.88,10.88,10.88,10.88,0,0
+MTB.US,D,19950209,000000,10.8085,10.931,10.8085,10.931,75824.101889698,0
+MTB.US,D,19950210,000000,10.931,10.9535,10.8085,10.8085,129592.15723706,0
+MTB.US,D,19950213,000000,10.8593,11.0122,10.8593,10.9535,159926.49228869,0
+MTB.US,D,19950214,000000,10.9535,10.9652,10.9006,10.9652,71692.101128586,0
+MTB.US,D,19950215,000000,10.9535,11.0269,10.9535,11.0122,77201.775643094,0
+MTB.US,D,19950216,000000,10.9652,10.9652,10.9652,10.9652,2758.4090040222,0
+MTB.US,D,19950217,000000,10.9535,11.0964,10.9535,11.0122,49626.870094561,0
+MTB.US,D,19950221,000000,11.0122,11.0122,10.9535,10.9535,51015.769337801,0
+MTB.US,D,19950222,000000,10.9535,11.0269,10.9535,11.0269,46878.666081306,0
+MTB.US,D,19950223,000000,11.0623,11.4268,11.0623,11.3886,85475.982156084,0
+MTB.US,D,19950224,000000,11.4268,11.659,11.4268,11.659,213692.5066379,0
+MTB.US,D,19950227,000000,11.6786,11.7501,11.5835,11.7501,60657.444613421,0
+MTB.US,D,19950228,000000,11.7501,12.0029,11.7501,12.0029,146136.48826673,0
+MTB.US,D,19950301,000000,11.9677,11.9677,11.7884,11.8951,179226.17082516,0
+MTB.US,D,19950302,000000,11.859,11.859,11.7501,11.7884,12411.309769485,0
+MTB.US,D,19950303,000000,11.7129,11.7129,11.5718,11.5718,37225.765315842,0
+MTB.US,D,19950306,000000,11.5718,11.5718,11.4973,11.4973,73070.795381059,0
+MTB.US,D,19950307,000000,11.4973,11.5042,11.3886,11.3886,79960.184647116,0
+MTB.US,D,19950308,000000,11.3503,11.3886,11.3141,11.3886,60657.444613421,0
+MTB.US,D,19950309,000000,11.3503,11.3503,11.2435,11.3141,16542.29003152,0
+MTB.US,D,19950310,000000,11.3141,11.3141,11.3141,11.3141,11029.554019782,0
+MTB.US,D,19950313,000000,11.3886,11.4611,11.3886,11.4611,111670.15245399,0
+MTB.US,D,19950314,000000,11.4611,11.5189,11.4611,11.5189,245398.39244847,0
+MTB.US,D,19950315,000000,11.4973,11.4973,11.4973,11.4973,49626.870094561,0
+MTB.US,D,19950316,000000,11.4973,11.4973,11.4973,11.4973,0,0
+MTB.US,D,19950317,000000,11.5718,11.5835,11.4973,11.5317,30333.314552555,0
+MTB.US,D,19950320,000000,11.5317,11.6913,11.5317,11.6198,110289.41720336,0
+MTB.US,D,19950321,000000,11.6042,11.7129,11.6042,11.7129,187497.31584092,0
+MTB.US,D,19950322,000000,11.7884,11.7884,11.7884,11.7884,23437.802292038,0
+MTB.US,D,19950323,000000,11.7884,11.803,11.7884,11.7884,256428.96696733,0
+MTB.US,D,19950324,000000,11.8226,11.8226,11.8226,11.8226,106154.35494502,0
+MTB.US,D,19950327,000000,11.8226,11.9677,11.8226,11.9677,106154.35494502,0
+MTB.US,D,19950328,000000,11.9677,12.0029,11.9334,11.9833,38605.480067392,0
+MTB.US,D,19950329,000000,11.9833,12.0029,11.9833,12.0029,77201.775643094,0
+MTB.US,D,19950330,000000,12.0029,12.1128,12.0029,12.1128,129592.15723706,0
+MTB.US,D,19950331,000000,12.1128,12.4037,12.1128,12.4037,282621.09626708,0
+MTB.US,D,19950403,000000,12.3185,12.3185,12.1362,12.1362,103401.04843639,0
+MTB.US,D,19950404,000000,12.1362,12.1362,12.1128,12.1128,37225.765315842,0
+MTB.US,D,19950405,000000,12.1636,12.1636,12.1636,12.1636,30333.314552555,0
+MTB.US,D,19950406,000000,12.1636,12.1636,12.1636,12.1636,0,0
+MTB.US,D,19950407,000000,12.1128,12.1489,12.1128,12.1489,6894.4917614406,0
+MTB.US,D,19950410,000000,12.0774,12.0774,11.9677,11.9677,46878.666081306,0
+MTB.US,D,19950411,000000,11.9677,11.9677,11.9677,11.9677,0,0
+MTB.US,D,19950412,000000,11.9334,11.9334,11.6786,11.6786,71692.101128586,0
+MTB.US,D,19950413,000000,11.7501,11.7501,11.7501,11.7501,16542.29003152,0
+MTB.US,D,19950417,000000,11.7501,11.859,11.7501,11.859,41358.786576031,0
+MTB.US,D,19950418,000000,11.8226,11.8226,11.6913,11.7501,38605.480067392,0
+MTB.US,D,19950419,000000,11.8226,11.8226,11.8149,11.8149,34466.335812743,0
+MTB.US,D,19950420,000000,11.6786,11.7501,11.6786,11.6786,164058.4930498,0
+MTB.US,D,19950421,000000,11.6786,11.6786,11.5835,11.5835,204040.62637152,0
+MTB.US,D,19950424,000000,11.5317,11.5835,11.5317,11.5718,536298.79772393,0
+MTB.US,D,19950425,000000,11.6042,11.6042,11.6042,11.6042,165439.22830043,0
+MTB.US,D,19950426,000000,11.6042,11.6042,11.5718,11.5718,6894.4917614406,0
+MTB.US,D,19950427,000000,11.6042,11.6042,11.5718,11.5718,6894.4917614406,0
+MTB.US,D,19950428,000000,11.5718,11.6423,11.5718,11.6423,144755.75301611,0
+MTB.US,D,19950501,000000,11.6423,11.6423,11.6042,11.6042,115806.23521141,0
+MTB.US,D,19950502,000000,11.6423,11.6423,11.6423,11.6423,153027.91853094,0
+MTB.US,D,19950503,000000,11.6786,11.7501,11.6786,11.7501,23437.802292038,0
+MTB.US,D,19950504,000000,11.7884,11.8794,11.7884,11.8363,45494.86933345,0
+MTB.US,D,19950505,000000,11.8226,11.8226,11.7501,11.7501,16542.29003152,0
+MTB.US,D,19950508,000000,11.7884,11.8226,11.7501,11.7884,11029.554019782,0
+MTB.US,D,19950509,000000,11.7501,11.7884,11.7129,11.7884,22056.046542336,0
+MTB.US,D,19950510,000000,11.7884,11.7884,11.7501,11.7501,12411.309769485,0
+MTB.US,D,19950511,000000,11.759,11.859,11.7129,11.7129,64798.629866222,0
+MTB.US,D,19950512,000000,11.7745,11.7745,11.7745,11.7745,4141.1852528014,0
+MTB.US,D,19950515,000000,11.7745,11.8226,11.7745,11.7884,161302.12504394,0
+MTB.US,D,19950516,000000,11.859,12.0029,11.859,12.0029,90990.759165976,0
+MTB.US,D,19950517,000000,12.0029,12.0774,12.0029,12.0774,19302.740033696,0
+MTB.US,D,19950518,000000,12.1128,12.1128,11.9334,11.9334,42739.521826657,0
+MTB.US,D,19950519,000000,11.9677,11.9833,11.9167,11.9833,19302.740033696,0
+MTB.US,D,19950522,000000,11.9833,12.053,11.9677,11.9677,126837.83022935,0
+MTB.US,D,19950523,000000,11.9334,11.9677,11.9334,11.9677,81341.940396819,0
+MTB.US,D,19950524,000000,11.9677,11.9677,11.9677,11.9677,0,0
+MTB.US,D,19950525,000000,11.8363,11.9833,11.8363,11.9833,34466.335812743,0
+MTB.US,D,19950526,000000,11.9833,11.9833,11.9833,11.9833,8272.1655148368,0
+MTB.US,D,19950530,000000,12.0186,12.0186,12.0029,12.0029,6894.4917614406,0
+MTB.US,D,19950531,000000,12.0029,12.0422,12.0029,12.0422,16542.29003152,0
+MTB.US,D,19950601,000000,12.048,12.2567,12.048,12.2567,38605.480067392,0
+MTB.US,D,19950602,000000,12.2567,12.2567,12.0774,12.0774,30333.314552555,0
+MTB.US,D,19950605,000000,12.053,12.1128,12.053,12.1128,11029.554019782,0
+MTB.US,D,19950606,000000,12.0774,12.0774,12.0422,12.0422,16542.29003152,0
+MTB.US,D,19950607,000000,12.0029,12.0029,11.9677,11.9833,6894.4917614406,0
+MTB.US,D,19950608,000000,11.9833,11.9833,11.859,11.859,51015.769337801,0
+MTB.US,D,19950609,000000,11.8363,11.8951,11.8226,11.8951,111670.15245399,0
+MTB.US,D,19950612,000000,11.859,11.8794,11.859,11.8794,6894.4917614406,0
+MTB.US,D,19950613,000000,11.9167,12.0422,11.9167,12.0422,26199.27279329,0
+MTB.US,D,19950614,000000,12.0029,12.0422,11.9334,11.9334,110289.41720336,0
+MTB.US,D,19950615,000000,11.8951,12.0353,11.8951,12.0353,137864.3227519,0
+MTB.US,D,19950616,000000,12.0353,12.0353,12.0353,12.0353,0,0
+MTB.US,D,19950619,000000,11.9677,12.1128,11.9677,12.1128,53767.034848287,0
+MTB.US,D,19950620,000000,12.0971,12.3302,12.0971,12.2803,77201.775643094,0
+MTB.US,D,19950621,000000,12.3302,12.5115,12.3302,12.4763,88234.391160106,0
+MTB.US,D,19950622,000000,12.4399,12.4763,12.3812,12.4763,26199.27279329,0
+MTB.US,D,19950623,000000,12.3675,12.5115,12.3675,12.5115,66171.201124235,0
+MTB.US,D,19950626,000000,12.4763,12.4763,12.3675,12.4037,49626.870094561,0
+MTB.US,D,19950627,000000,12.3302,12.4037,12.3302,12.3302,34466.335812743,0
+MTB.US,D,19950628,000000,12.3675,12.3675,12.3302,12.3302,12411.309769485,0
+MTB.US,D,19950629,000000,12.3302,12.4399,12.3302,12.4037,19302.740033696,0
+MTB.US,D,19950630,000000,12.4763,12.5115,12.4399,12.4399,180600.78308133,0
+MTB.US,D,19950703,000000,12.4616,12.4616,12.4616,12.4616,23437.802292038,0
+MTB.US,D,19950705,000000,12.4616,12.5478,12.4616,12.4693,64798.629866222,0
+MTB.US,D,19950706,000000,12.5242,12.586,12.5242,12.586,176470.82331837,0
+MTB.US,D,19950707,000000,12.5645,12.6066,12.5645,12.6066,8272.1655148368,0
+MTB.US,D,19950710,000000,12.586,12.586,12.5115,12.5115,12411.309769485,0
+MTB.US,D,19950711,000000,12.586,12.586,12.586,12.586,11029.554019782,0
+MTB.US,D,19950712,000000,12.5478,12.6576,12.5478,12.6576,416352.39775879,0
+MTB.US,D,19950713,000000,12.6928,12.6928,12.6203,12.6203,27573.885049456,0
+MTB.US,D,19950714,000000,12.6203,12.6928,12.586,12.6576,144755.75301611,0
+MTB.US,D,19950717,000000,12.6203,12.9104,12.6203,12.8378,146136.48826673,0
+MTB.US,D,19950718,000000,12.8378,12.8378,12.8046,12.8046,37225.765315842,0
+MTB.US,D,19950719,000000,12.7662,12.7662,12.6928,12.6928,6894.4917614406,0
+MTB.US,D,19950720,000000,12.6576,12.6576,12.6419,12.6419,12411.309769485,0
+MTB.US,D,19950721,000000,12.6203,12.8046,12.6203,12.6576,96501.454179561,0
+MTB.US,D,19950724,000000,12.6203,12.6203,12.4763,12.4763,228857.12291603,0
+MTB.US,D,19950725,000000,12.4399,12.4399,12.3675,12.4037,133730.28099263,0
+MTB.US,D,19950726,000000,12.3302,12.6203,12.3302,12.6203,118561.5827182,0
+MTB.US,D,19950727,000000,12.6576,12.8046,12.6576,12.7662,110289.41720336,0
+MTB.US,D,19950728,000000,12.8046,12.8378,12.8046,12.8378,15167.677775355,0
+MTB.US,D,19950731,000000,12.7662,12.8378,12.7281,12.8378,64798.629866222,0
+MTB.US,D,19950801,000000,12.5478,12.7662,12.5478,12.6928,144755.75301611,0
+MTB.US,D,19950802,000000,12.6928,12.6928,12.6928,12.6928,53767.034848287,0
+MTB.US,D,19950803,000000,12.6928,12.6928,12.6928,12.6928,467362.04410213,0
+MTB.US,D,19950804,000000,12.586,12.6203,12.5115,12.5115,96501.454179561,0
+MTB.US,D,19950807,000000,12.4763,12.6203,12.4763,12.6203,27573.885049456,0
+MTB.US,D,19950808,000000,12.6203,12.6203,12.6203,12.6203,0,0
+MTB.US,D,19950809,000000,12.6419,12.7662,12.6419,12.7662,213692.5066379,0
+MTB.US,D,19950810,000000,12.7458,12.8584,12.7458,12.8584,62035.118366817,0
+MTB.US,D,19950811,000000,12.8584,12.8731,12.8046,12.8378,41358.786576031,0
+MTB.US,D,19950814,000000,12.7662,12.7662,12.7662,12.7662,4141.1852528014,0
+MTB.US,D,19950815,000000,12.7662,12.7662,12.7662,12.7662,0,0
+MTB.US,D,19950816,000000,12.7662,12.8046,12.7281,12.8046,12411.309769485,0
+MTB.US,D,19950817,000000,12.8046,12.9182,12.8046,12.9182,66171.201124235,0
+MTB.US,D,19950818,000000,12.9485,13.0926,12.9485,13.0926,245398.39244847,0
+MTB.US,D,19950821,000000,13.02,13.1269,13.02,13.1269,26199.27279329,0
+MTB.US,D,19950822,000000,13.0711,13.1269,13.0711,13.0926,56523.402854155,0
+MTB.US,D,19950823,000000,13.2033,13.2033,13.1269,13.2033,77201.775643094,0
+MTB.US,D,19950824,000000,13.1269,13.1269,13.1269,13.1269,4141.1852528014,0
+MTB.US,D,19950825,000000,13.2033,13.2357,13.1269,13.2033,253672.59896146,0
+MTB.US,D,19950828,000000,13.2357,13.3327,13.2033,13.2033,27573.885049456,0
+MTB.US,D,19950829,000000,13.2357,13.2416,13.2033,13.2357,46878.666081306,0
+MTB.US,D,19950830,000000,13.1965,13.1965,13.1965,13.1965,0,0
+MTB.US,D,19950831,000000,13.2484,13.273,13.2484,13.273,27573.885049456,0
+MTB.US,D,19950901,000000,13.3474,13.3817,13.3474,13.3817,4141.1852528014,0
+MTB.US,D,19950905,000000,13.2867,13.3474,13.2867,13.3474,73070.795381059,0
+MTB.US,D,19950906,000000,13.4032,13.5659,13.4032,13.5659,8272.1655148368,0
+MTB.US,D,19950907,000000,13.6384,13.6384,13.6384,13.6384,2758.4090040222,0
+MTB.US,D,19950908,000000,13.6384,13.6717,13.6384,13.6384,16542.29003152,0
+MTB.US,D,19950911,000000,13.6433,13.6717,13.6433,13.6717,16542.29003152,0
+MTB.US,D,19950912,000000,13.7071,13.9138,13.7071,13.7816,19302.740033696,0
+MTB.US,D,19950913,000000,13.9295,13.9295,13.8922,13.8922,38605.480067392,0
+MTB.US,D,19950914,000000,13.7816,13.8177,13.7816,13.8177,175088.04706959,0
+MTB.US,D,19950915,000000,13.8177,13.998,13.7816,13.998,90990.759165976,0
+MTB.US,D,19950918,000000,14.0382,14.0382,14.0382,14.0382,6894.4917614406,0
+MTB.US,D,19950919,000000,14.1078,14.1078,13.9598,13.9598,16542.29003152,0
+MTB.US,D,19950920,000000,13.9598,13.9598,13.7816,13.7816,22056.046542336,0
+MTB.US,D,19950921,000000,13.7816,13.9481,13.7816,13.9481,30333.314552555,0
+MTB.US,D,19950922,000000,13.9481,13.9481,13.9481,13.9481,172331.67906372,0
+MTB.US,D,19950925,000000,13.9295,13.9481,13.8922,13.9138,16542.29003152,0
+MTB.US,D,19950926,000000,13.8531,13.8531,13.6384,13.6384,30333.314552555,0
+MTB.US,D,19950927,000000,13.7071,13.7071,13.6384,13.7071,12411.309769485,0
+MTB.US,D,19950928,000000,13.6717,13.7071,13.6717,13.7071,4141.1852528014,0
+MTB.US,D,19950929,000000,13.6717,13.7816,13.6717,13.7816,15167.677775355,0
+MTB.US,D,19951002,000000,13.8177,13.9598,13.8177,13.9598,23437.802292038,0
+MTB.US,D,19951003,000000,13.998,13.998,13.998,13.998,2758.4090040222,0
+MTB.US,D,19951004,000000,14.0706,14.0775,14.0069,14.0069,26199.27279329,0
+MTB.US,D,19951005,000000,14.0382,14.0382,14.0382,14.0382,41358.786576031,0
+MTB.US,D,19951006,000000,13.998,14.0706,13.998,14.0706,22056.046542336,0
+MTB.US,D,19951009,000000,14.0706,14.1078,14.0382,14.0706,19302.740033696,0
+MTB.US,D,19951010,000000,14.1078,14.1842,13.9598,13.9598,22056.046542336,0
+MTB.US,D,19951011,000000,13.998,14.3136,13.998,14.3136,6894.4917614406,0
+MTB.US,D,19951012,000000,14.2509,14.4704,14.2509,14.4704,34466.335812743,0
+MTB.US,D,19951013,000000,14.435,14.435,14.3411,14.3733,27573.885049456,0
+MTB.US,D,19951016,000000,14.3411,14.3596,14.2911,14.3596,22056.046542336,0
+MTB.US,D,19951017,000000,14.3596,14.3596,14.3596,14.3596,0,0
+MTB.US,D,19951018,000000,14.3969,15.0123,14.3969,14.9427,79960.184647116,0
+MTB.US,D,19951019,000000,14.9427,14.9427,14.8712,14.8712,26199.27279329,0
+MTB.US,D,19951020,000000,14.7957,14.7957,14.6527,14.7271,23437.802292038,0
+MTB.US,D,19951023,000000,14.6527,14.6527,14.5056,14.5056,19302.740033696,0
+MTB.US,D,19951024,000000,14.4193,14.435,14.3596,14.3596,26199.27279329,0
+MTB.US,D,19951025,000000,14.3969,14.4597,14.3411,14.3411,168201.71930075,0
+MTB.US,D,19951026,000000,14.2911,14.2911,14.1588,14.2509,133730.28099263,0
+MTB.US,D,19951027,000000,14.1842,14.1842,13.9598,13.9598,71692.101128586,0
+MTB.US,D,19951030,000000,13.9598,13.998,13.9598,13.998,12411.309769485,0
+MTB.US,D,19951031,000000,14.1078,14.3136,14.1078,14.2754,137864.3227519,0
+MTB.US,D,19951101,000000,14.2754,14.2754,14.2754,14.2754,0,0
+MTB.US,D,19951102,000000,14.2911,14.2911,14.2911,14.2911,2758.4090040222,0
+MTB.US,D,19951103,000000,14.2509,14.2509,14.2509,14.2509,11029.554019782,0
+MTB.US,D,19951106,000000,14.2166,14.2166,14.2166,14.2166,8272.1655148368,0
+MTB.US,D,19951107,000000,14.2166,14.2166,14.1451,14.1842,11029.554019782,0
+MTB.US,D,19951108,000000,14.2509,14.3596,14.2509,14.3596,15167.677775355,0
+MTB.US,D,19951109,000000,14.3596,14.3596,14.3596,14.3596,12411.309769485,0
+MTB.US,D,19951110,000000,14.3969,14.435,14.3969,14.435,6894.4917614406,0
+MTB.US,D,19951113,000000,14.3969,14.3969,14.2509,14.2911,27573.885049456,0
+MTB.US,D,19951114,000000,14.2911,14.2911,14.1451,14.1842,23437.802292038,0
+MTB.US,D,19951115,000000,14.1294,14.1294,14.1294,14.1294,6894.4917614406,0
+MTB.US,D,19951116,000000,14.1078,14.1078,14.0706,14.1078,16542.29003152,0
+MTB.US,D,19951117,000000,14.1451,14.1451,14.1451,14.1451,4141.1852528014,0
+MTB.US,D,19951120,000000,14.0706,14.1078,14.0706,14.1078,12411.309769485,0
+MTB.US,D,19951121,000000,14.0706,14.0706,13.998,13.998,8272.1655148368,0
+MTB.US,D,19951122,000000,14.0706,14.1451,14.0706,14.1451,41358.786576031,0
+MTB.US,D,19951124,000000,14.2166,14.2166,14.2166,14.2166,11029.554019782,0
+MTB.US,D,19951127,000000,14.2166,14.2911,14.2166,14.2911,6894.4917614406,0
+MTB.US,D,19951128,000000,14.3596,14.5056,14.3596,14.5056,66171.201124235,0
+MTB.US,D,19951129,000000,14.6879,14.8839,14.6879,14.8712,26199.27279329,0
+MTB.US,D,19951130,000000,15.0123,15.1592,14.8712,15.0887,46878.666081306,0
+MTB.US,D,19951201,000000,15.0887,15.0887,15.0887,15.0887,0,0
+MTB.US,D,19951204,000000,15.0123,15.0123,15.0123,15.0123,2758.4090040222,0
+MTB.US,D,19951205,000000,15.0123,15.0887,14.9427,15.0123,71692.101128586,0
+MTB.US,D,19951206,000000,14.9789,15.3807,14.9789,15.3807,51015.769337801,0
+MTB.US,D,19951207,000000,15.2347,15.2347,15.1592,15.2347,115806.23521141,0
+MTB.US,D,19951208,000000,15.0887,15.1592,15.0123,15.1592,26199.27279329,0
+MTB.US,D,19951211,000000,15.0123,15.0887,14.9427,14.9427,46878.666081306,0
+MTB.US,D,19951212,000000,14.9427,14.9427,14.9427,14.9427,11029.554019782,0
+MTB.US,D,19951213,000000,15.0887,15.1819,15.0887,15.1819,49626.870094561,0
+MTB.US,D,19951214,000000,15.2347,15.3024,15.1819,15.1819,23437.802292038,0
+MTB.US,D,19951215,000000,15.0887,15.3024,15.0887,15.3024,114424.47946171,0
+MTB.US,D,19951218,000000,15.2347,15.3405,15.0515,15.3405,23437.802292038,0
+MTB.US,D,19951219,000000,15.2347,15.3024,14.9427,14.9427,169572.24956062,0
+MTB.US,D,19951220,000000,15.0123,15.1946,15.0123,15.1946,22056.046542336,0
+MTB.US,D,19951221,000000,15.0887,15.2347,15.0123,15.2347,42739.521826657,0
+MTB.US,D,19951222,000000,15.3807,15.5953,15.3807,15.5953,27573.885049456,0
+MTB.US,D,19951226,000000,15.4631,15.5571,15.4631,15.5571,27573.885049456,0
+MTB.US,D,19951227,000000,15.5571,15.6374,15.5571,15.6374,6894.4917614406,0
+MTB.US,D,19951228,000000,15.6374,15.6374,15.5238,15.5238,88234.391160106,0
+MTB.US,D,19951229,000000,15.5953,15.8129,15.5953,15.8129,99262.924680813,0
+MTB.US,D,19960102,000000,15.7384,15.7619,15.6815,15.6815,90990.759165976,0
+MTB.US,D,19960103,000000,15.5953,15.6815,15.5953,15.6815,45494.86933345,0
+MTB.US,D,19960104,000000,15.6708,15.6757,15.6708,15.6757,118561.5827182,0
+MTB.US,D,19960105,000000,15.5571,15.6463,15.4494,15.5953,347419.7261333,0
+MTB.US,D,19960108,000000,15.4875,15.4875,15.4875,15.4875,6894.4917614406,0
+MTB.US,D,19960109,000000,15.5072,15.5072,15.4494,15.4875,45494.86933345,0
+MTB.US,D,19960110,000000,15.4875,15.4875,15.4404,15.4788,53767.034848287,0
+MTB.US,D,19960111,000000,15.4267,15.4404,15.4267,15.4267,42739.521826657,0
+MTB.US,D,19960112,000000,15.3024,15.3171,15.271,15.271,125456.07447964,0
+MTB.US,D,19960115,000000,15.2631,15.271,15.1592,15.1662,184738.9068369,0
+MTB.US,D,19960116,000000,15.218,15.3024,15.218,15.3024,90990.759165976,0
+MTB.US,D,19960117,000000,15.3024,15.3171,15.3024,15.3024,172331.67906372,0
+MTB.US,D,19960118,000000,15.3405,15.5953,15.3405,15.4631,301925.87729893,0
+MTB.US,D,19960119,000000,15.5238,15.8129,15.5238,15.8129,42739.521826657,0
+MTB.US,D,19960122,000000,15.9589,15.9589,15.8129,15.9589,46878.666081306,0
+MTB.US,D,19960123,000000,15.8129,15.8834,15.8129,15.8834,34466.335812743,0
+MTB.US,D,19960124,000000,15.8129,15.8834,15.8129,15.8834,23437.802292038,0
+MTB.US,D,19960125,000000,15.9079,15.9079,15.9079,15.9079,12411.309769485,0
+MTB.US,D,19960126,000000,15.9079,16.1038,15.9079,16.1038,16542.29003152,0
+MTB.US,D,19960129,000000,16.1038,16.1038,16.0294,16.0294,4141.1852528014,0
+MTB.US,D,19960130,000000,16.1735,16.3185,16.1735,16.3185,12411.309769485,0
+MTB.US,D,19960131,000000,16.2107,16.3185,16.2107,16.3185,22056.046542336,0
+MTB.US,D,19960201,000000,16.1735,16.685,16.1735,16.5017,68933.692124564,0
+MTB.US,D,19960202,000000,16.538,16.828,16.394,16.685,60657.444613421,0
+MTB.US,D,19960205,000000,16.828,17.0447,16.828,17.0447,27573.885049456,0
+MTB.US,D,19960206,000000,17.0447,17.0447,17.0447,17.0447,11029.554019782,0
+MTB.US,D,19960207,000000,17.1249,17.1249,16.975,17.0447,60657.444613421,0
+MTB.US,D,19960208,000000,16.9368,17.3346,16.9368,17.3346,64798.629866222,0
+MTB.US,D,19960209,000000,17.121,17.3964,16.975,17.3562,122701.74747193,0
+MTB.US,D,19960212,000000,17.4081,17.4807,17.4081,17.4807,6894.4917614406,0
+MTB.US,D,19960213,000000,17.6237,17.6237,17.5532,17.5532,8272.1655148368,0
+MTB.US,D,19960214,000000,17.5532,17.6237,17.5532,17.6237,22056.046542336,0
+MTB.US,D,19960215,000000,17.6972,17.6972,17.5532,17.6237,77201.775643094,0
+MTB.US,D,19960216,000000,17.6237,17.6237,17.3562,17.5532,95126.841923394,0
+MTB.US,D,19960220,000000,17.4081,17.6237,17.2612,17.2612,115806.23521141,0
+MTB.US,D,19960221,000000,17.121,17.121,17.121,17.121,137864.3227519,0
+MTB.US,D,19960222,000000,17.1553,17.1887,17.0447,17.1887,456329.42858512,0
+MTB.US,D,19960223,000000,17.121,17.1249,16.975,17.1249,493556.21440004,0
+MTB.US,D,19960226,000000,17.1887,17.3964,17.1887,17.3229,46878.666081306,0
+MTB.US,D,19960227,000000,17.2778,17.3346,17.2778,17.3346,6894.4917614406,0
+MTB.US,D,19960228,000000,17.4081,17.4807,17.4081,17.4807,34466.335812743,0
+MTB.US,D,19960229,000000,17.4807,17.6237,17.4807,17.4807,34466.335812743,0
+MTB.US,D,19960301,000000,17.4081,17.5178,17.4081,17.5178,6894.4917614406,0
+MTB.US,D,19960304,000000,17.4081,17.4081,17.3346,17.3346,213692.5066379,0
+MTB.US,D,19960305,000000,17.3346,17.6237,17.3346,17.4807,31706.906309645,0
+MTB.US,D,19960306,000000,17.6237,17.6237,17.4807,17.5532,137864.3227519,0
+MTB.US,D,19960307,000000,17.5532,17.6237,17.5532,17.6237,27573.885049456,0
+MTB.US,D,19960308,000000,17.4807,17.4807,17.4081,17.4081,106154.35494502,0
+MTB.US,D,19960311,000000,17.5178,17.5532,17.4081,17.5532,42739.521826657,0
+MTB.US,D,19960312,000000,17.5532,17.5532,17.4081,17.4081,34466.335812743,0
+MTB.US,D,19960313,000000,17.4081,17.4081,17.3346,17.3346,81341.940396819,0
+MTB.US,D,19960314,000000,17.3346,17.3346,17.3346,17.3346,11029.554019782,0
+MTB.US,D,19960315,000000,17.4807,17.4807,17.2994,17.4081,111670.15245399,0
+MTB.US,D,19960318,000000,17.5532,17.6237,17.5532,17.5766,27573.885049456,0
+MTB.US,D,19960319,000000,17.6237,17.7697,17.5532,17.7697,159926.49228869,0
+MTB.US,D,19960320,000000,17.7697,17.9657,17.7697,17.9657,51015.769337801,0
+MTB.US,D,19960321,000000,17.9138,17.9138,17.7697,17.7697,27573.885049456,0
+MTB.US,D,19960322,000000,17.9138,17.9138,17.8461,17.8461,23437.802292038,0
+MTB.US,D,19960325,000000,17.7697,17.7697,17.7697,17.7697,110289.41720336,0
+MTB.US,D,19960326,000000,17.7697,17.8775,17.6237,17.6237,42739.521826657,0
+MTB.US,D,19960327,000000,17.6835,17.7697,17.5532,17.7423,46878.666081306,0
+MTB.US,D,19960328,000000,17.7218,17.9216,17.7218,17.809,60657.444613421,0
+MTB.US,D,19960329,000000,17.8461,17.8461,17.6972,17.8461,144755.75301611,0
+MTB.US,D,19960401,000000,17.8982,17.9138,17.7697,17.8775,150279.71451768,0
+MTB.US,D,19960402,000000,17.7697,17.8461,17.6404,17.8461,213692.5066379,0
+MTB.US,D,19960403,000000,17.7697,17.7697,17.7697,17.7697,22056.046542336,0
+MTB.US,D,19960404,000000,17.7697,17.7697,17.7218,17.7218,66171.201124235,0
+MTB.US,D,19960408,000000,17.6972,17.6972,17.6972,17.6972,49626.870094561,0
+MTB.US,D,19960409,000000,17.6237,17.6629,17.5904,17.5904,53767.034848287,0
+MTB.US,D,19960410,000000,17.5532,17.5904,17.5178,17.5385,41358.786576031,0
+MTB.US,D,19960411,000000,17.5178,17.5178,17.4807,17.4807,90990.759165976,0
+MTB.US,D,19960412,000000,17.4944,17.4944,17.4944,17.4944,2758.4090040222,0
+MTB.US,D,19960415,000000,17.4944,17.4944,17.4444,17.4444,56523.402854155,0
+MTB.US,D,19960416,000000,17.4591,17.5532,17.4591,17.5532,92368.432919372,0
+MTB.US,D,19960417,000000,17.5532,17.6972,17.5532,17.6972,41358.786576031,0
+MTB.US,D,19960418,000000,17.6972,17.6972,17.6972,17.6972,4141.1852528014,0
+MTB.US,D,19960419,000000,17.6972,17.6972,17.4081,17.4944,144755.75301611,0
+MTB.US,D,19960422,000000,17.4807,17.4807,17.2612,17.4807,75824.101889698,0
+MTB.US,D,19960423,000000,17.5532,17.5532,17.3346,17.3346,15167.677775355,0
+MTB.US,D,19960424,000000,17.4081,17.4081,17.2925,17.2925,45494.86933345,0
+MTB.US,D,19960425,000000,17.3346,17.3346,17.3346,17.3346,2758.4090040222,0
+MTB.US,D,19960426,000000,17.3719,17.4081,17.2994,17.4081,157167.0627856,0
+MTB.US,D,19960429,000000,17.3346,17.4081,17.3346,17.4081,12411.309769485,0
+MTB.US,D,19960430,000000,17.4081,17.4807,17.2612,17.2612,23437.802292038,0
+MTB.US,D,19960501,000000,17.2612,17.2612,17.1887,17.2612,19302.740033696,0
+MTB.US,D,19960502,000000,17.1887,17.1887,16.975,16.975,34466.335812743,0
+MTB.US,D,19960503,000000,16.8995,16.975,16.8995,16.975,12411.309769485,0
+MTB.US,D,19960506,000000,16.8995,16.9936,16.8995,16.975,57903.117605705,0
+MTB.US,D,19960507,000000,16.9936,16.9936,16.8995,16.8995,210933.0771348,0
+MTB.US,D,19960508,000000,17.0447,17.0447,16.975,17.0309,164058.4930498,0
+MTB.US,D,19960509,000000,16.975,16.975,16.828,16.828,27573.885049456,0
+MTB.US,D,19960510,000000,16.8995,17.0447,16.8995,17.0447,26199.27279329,0
+MTB.US,D,19960513,000000,17.121,17.3346,17.121,17.3346,22056.046542336,0
+MTB.US,D,19960514,000000,17.3346,17.4807,17.2994,17.4081,26199.27279329,0
+MTB.US,D,19960515,000000,17.3346,17.4081,17.2612,17.4081,16542.29003152,0
+MTB.US,D,19960516,000000,17.2994,17.3719,17.1887,17.1887,23437.802292038,0
+MTB.US,D,19960517,000000,17.1887,17.3346,17.1887,17.3346,8272.1655148368,0
+MTB.US,D,19960520,000000,17.4081,17.4081,17.1887,17.3346,23437.802292038,0
+MTB.US,D,19960521,000000,17.2612,17.4141,17.2612,17.4081,46878.666081306,0
+MTB.US,D,19960522,000000,17.4081,17.4081,17.4081,17.4081,0,0
+MTB.US,D,19960523,000000,17.2612,17.3288,17.2367,17.2612,38605.480067392,0
+MTB.US,D,19960524,000000,17.2612,17.2612,17.121,17.121,16542.29003152,0
+MTB.US,D,19960528,000000,17.0447,17.3346,17.0447,17.3346,37225.765315842,0
+MTB.US,D,19960529,000000,17.3346,17.3719,17.2612,17.2612,191631.35760018,0
+MTB.US,D,19960530,000000,17.3346,17.3346,17.1887,17.2778,26199.27279329,0
+MTB.US,D,19960531,000000,17.3346,17.3346,17.121,17.121,26199.27279329,0
+MTB.US,D,19960603,000000,17.121,17.121,17.121,17.121,2758.4090040222,0
+MTB.US,D,19960604,000000,17.121,17.121,16.828,16.8644,71692.101128586,0
+MTB.US,D,19960605,000000,16.975,17.0447,16.975,17.0064,41358.786576031,0
+MTB.US,D,19960606,000000,17.0447,17.1887,17.0447,17.1329,142001.42600839,0
+MTB.US,D,19960607,000000,17.0447,17.1887,17.0447,17.1887,99262.924680813,0
+MTB.US,D,19960610,000000,17.121,17.121,17.0447,17.121,445307.01805887,0
+MTB.US,D,19960611,000000,17.1887,17.1887,17.1887,17.1887,2758.4090040222,0
+MTB.US,D,19960612,000000,17.121,17.1887,17.0447,17.0447,23437.802292038,0
+MTB.US,D,19960613,000000,17.1887,17.1887,17.121,17.121,6894.4917614406,0
+MTB.US,D,19960614,000000,17.2288,17.2612,17.121,17.121,49626.870094561,0
+MTB.US,D,19960617,000000,17.121,17.2612,17.121,17.2612,19302.740033696,0
+MTB.US,D,19960618,000000,17.2582,17.2582,17.2582,17.2582,4141.1852528014,0
+MTB.US,D,19960619,000000,17.2582,17.2994,17.2582,17.2994,22056.046542336,0
+MTB.US,D,19960620,000000,17.2612,17.27,17.1887,17.1887,135108.97524511,0
+MTB.US,D,19960621,000000,17.2612,17.4081,17.2612,17.3346,66171.201124235,0
+MTB.US,D,19960624,000000,17.4807,17.7697,17.4807,17.7697,41358.786576031,0
+MTB.US,D,19960625,000000,17.6237,17.6629,17.6237,17.6237,31706.906309645,0
+MTB.US,D,19960626,000000,17.5532,17.5532,17.5532,17.5532,41358.786576031,0
+MTB.US,D,19960627,000000,17.6972,17.6972,17.4444,17.5532,741716.07734976,0
+MTB.US,D,19960628,000000,17.6237,17.6237,17.4807,17.4807,421868.19526776,0
+MTB.US,D,19960701,000000,17.5904,17.5904,17.4807,17.4807,68933.692124564,0
+MTB.US,D,19960702,000000,17.6237,17.6237,17.4081,17.4081,118561.5827182,0
+MTB.US,D,19960703,000000,17.4141,17.4141,17.3346,17.3346,19302.740033696,0
+MTB.US,D,19960705,000000,17.3346,17.4807,17.3346,17.4807,42739.521826657,0
+MTB.US,D,19960708,000000,17.4807,17.4807,17.4081,17.4081,49626.870094561,0
+MTB.US,D,19960709,000000,17.4081,17.4081,17.4081,17.4081,34466.335812743,0
+MTB.US,D,19960710,000000,17.4807,17.6629,17.4807,17.6629,41358.786576031,0
+MTB.US,D,19960711,000000,17.5532,17.6237,17.4228,17.5385,299171.55029122,0
+MTB.US,D,19960712,000000,17.5532,17.5532,17.5532,17.5532,2758.4090040222,0
+MTB.US,D,19960715,000000,17.4807,17.5766,17.4228,17.5766,92368.432919372,0
+MTB.US,D,19960716,000000,17.5766,17.5766,17.4444,17.4807,45494.86933345,0
+MTB.US,D,19960717,000000,17.5178,17.5532,17.5178,17.5532,51015.769337801,0
+MTB.US,D,19960718,000000,17.4807,17.4807,17.3719,17.3719,53767.034848287,0
+MTB.US,D,19960719,000000,17.4444,17.5904,17.4444,17.5904,19302.740033696,0
+MTB.US,D,19960722,000000,17.5904,17.5904,17.5904,17.5904,2758.4090040222,0
+MTB.US,D,19960723,000000,17.6237,17.6237,17.6237,17.6237,6894.4917614406,0
+MTB.US,D,19960724,000000,17.6708,17.8461,17.5532,17.8461,77201.775643094,0
+MTB.US,D,19960725,000000,17.7697,17.7697,17.5532,17.5973,126837.83022935,0
+MTB.US,D,19960726,000000,17.5532,17.7697,17.5532,17.7697,137864.3227519,0
+MTB.US,D,19960729,000000,17.8598,17.8598,17.8461,17.8461,176470.82331837,0
+MTB.US,D,19960730,000000,17.8461,17.8461,17.8461,17.8461,2758.4090040222,0
+MTB.US,D,19960731,000000,17.9138,18.0588,17.8461,18.0588,53767.034848287,0
+MTB.US,D,19960801,000000,17.9893,18.1353,17.9138,17.9138,204040.62637152,0
+MTB.US,D,19960802,000000,17.9138,17.9138,17.9138,17.9138,0,0
+MTB.US,D,19960805,000000,17.9893,18.0441,17.9893,18.0441,68933.692124564,0
+MTB.US,D,19960806,000000,18.0667,18.1196,18.0588,18.097,71692.101128586,0
+MTB.US,D,19960807,000000,18.097,18.097,17.8775,17.8775,45494.86933345,0
+MTB.US,D,19960808,000000,17.7697,17.7697,17.7697,17.7697,4141.1852528014,0
+MTB.US,D,19960809,000000,17.6972,17.9138,17.6972,17.9138,30333.314552555,0
+MTB.US,D,19960812,000000,17.9138,17.9804,17.8461,17.8461,31706.906309645,0
+MTB.US,D,19960813,000000,17.8461,17.8461,17.8461,17.8461,0,0
+MTB.US,D,19960814,000000,17.9383,18.1196,17.9383,18.0588,84099.328901764,0
+MTB.US,D,19960815,000000,18.1353,18.1353,17.9608,18.1353,85475.982156084,0
+MTB.US,D,19960816,000000,18.0588,18.3509,18.0588,18.3509,34466.335812743,0
+MTB.US,D,19960819,000000,18.2784,18.3185,18.242,18.2784,8272.1655148368,0
+MTB.US,D,19960820,000000,18.2784,18.2784,18.2784,18.2784,56523.402854155,0
+MTB.US,D,19960821,000000,18.3665,18.3665,18.3665,18.3665,8272.1655148368,0
+MTB.US,D,19960822,000000,18.4488,18.5095,18.4488,18.5095,6894.4917614406,0
+MTB.US,D,19960823,000000,18.5095,18.5095,18.4233,18.4233,26199.27279329,0
+MTB.US,D,19960826,000000,18.4674,18.4674,18.4674,18.4674,2758.4090040222,0
+MTB.US,D,19960827,000000,18.5703,18.5703,18.5703,18.5703,11029.554019782,0
+MTB.US,D,19960828,000000,18.6408,18.7134,18.6271,18.6271,16542.29003152,0
+MTB.US,D,19960829,000000,18.5703,18.5703,18.5703,18.5703,0,0
+MTB.US,D,19960830,000000,18.4606,18.4606,18.4606,18.4606,8272.1655148368,0
+MTB.US,D,19960903,000000,18.2784,18.3185,18.242,18.3185,23437.802292038,0
+MTB.US,D,19960904,000000,18.3509,18.4988,18.3509,18.4233,37225.765315842,0
+MTB.US,D,19960905,000000,18.3509,18.3509,18.3509,18.3509,6894.4917614406,0
+MTB.US,D,19960906,000000,18.3509,18.3509,18.3185,18.3185,6894.4917614406,0
+MTB.US,D,19960909,000000,18.3509,18.3509,18.3509,18.3509,2758.4090040222,0
+MTB.US,D,19960910,000000,18.3028,18.3028,18.1705,18.1705,111670.15245399,0
+MTB.US,D,19960911,000000,18.2058,18.2058,18.0255,18.0588,45494.86933345,0
+MTB.US,D,19960912,000000,18.0588,18.1353,17.9893,18.1353,37225.765315842,0
+MTB.US,D,19960913,000000,17.9893,18.0588,17.9138,18.0255,56523.402854155,0
+MTB.US,D,19960916,000000,18.0255,18.097,18.0255,18.097,12411.309769485,0
+MTB.US,D,19960917,000000,18.1353,18.1705,18.097,18.1353,62035.118366817,0
+MTB.US,D,19960918,000000,18.0588,18.0588,18.0588,18.0588,88234.391160106,0
+MTB.US,D,19960919,000000,18.1353,18.3509,18.1353,18.3509,31706.906309645,0
+MTB.US,D,19960920,000000,18.3028,18.3028,18.3028,18.3028,4141.1852528014,0
+MTB.US,D,19960923,000000,18.3028,18.4606,18.3028,18.3509,95126.841923394,0
+MTB.US,D,19960924,000000,18.3028,18.3028,18.2499,18.2499,4141.1852528014,0
+MTB.US,D,19960925,000000,18.3861,18.4606,18.0588,18.0588,88234.391160106,0
+MTB.US,D,19960926,000000,18.0588,18.0588,17.9893,17.9893,206795.97387831,0
+MTB.US,D,19960927,000000,18.0588,18.2058,18.0588,18.1353,64798.629866222,0
+MTB.US,D,19960930,000000,18.2058,18.2784,18.0588,18.0588,169572.24956062,0
+MTB.US,D,19961001,000000,18.1353,18.2215,18.1353,18.2215,8272.1655148368,0
+MTB.US,D,19961002,000000,18.1353,18.1353,18.1353,18.1353,11029.554019782,0
+MTB.US,D,19961003,000000,18.2784,18.2784,18.2784,18.2784,81341.940396819,0
+MTB.US,D,19961004,000000,18.2784,18.6047,18.2784,18.5703,75824.101889698,0
+MTB.US,D,19961007,000000,18.5703,18.6047,18.5312,18.6047,41358.786576031,0
+MTB.US,D,19961008,000000,18.7075,18.785,18.6634,18.785,27573.885049456,0
+MTB.US,D,19961009,000000,18.785,19.0044,18.785,18.8613,92368.432919372,0
+MTB.US,D,19961010,000000,18.8613,18.8613,18.8613,18.8613,0,0
+MTB.US,D,19961011,000000,18.7476,18.8613,18.7476,18.8466,64798.629866222,0
+MTB.US,D,19961014,000000,18.8613,18.8613,18.7723,18.7723,4141.1852528014,0
+MTB.US,D,19961015,000000,18.7723,18.7917,18.7566,18.7917,49626.870094561,0
+MTB.US,D,19961016,000000,18.6408,18.8221,18.6408,18.8221,23437.802292038,0
+MTB.US,D,19961017,000000,18.8466,18.8613,18.785,18.785,16542.29003152,0
+MTB.US,D,19961018,000000,18.8613,18.8613,18.8613,18.8613,6894.4917614406,0
+MTB.US,D,19961021,000000,18.785,18.785,18.785,18.785,2758.4090040222,0
+MTB.US,D,19961022,000000,18.7134,18.7134,18.6047,18.6114,19302.740033696,0
+MTB.US,D,19961023,000000,18.6408,18.6408,18.5095,18.5703,31706.906309645,0
+MTB.US,D,19961024,000000,18.5095,18.5095,18.5095,18.5095,2758.4090040222,0
+MTB.US,D,19961025,000000,18.6408,18.8613,18.6047,18.6634,60657.444613421,0
+MTB.US,D,19961028,000000,18.6634,18.6634,18.6634,18.6634,0,0
+MTB.US,D,19961029,000000,18.6634,18.6634,18.6634,18.6634,16542.29003152,0
+MTB.US,D,19961030,000000,18.7291,18.8613,18.7291,18.8613,11029.554019782,0
+MTB.US,D,19961031,000000,18.8084,18.8084,18.6271,18.6271,27573.885049456,0
+MTB.US,D,19961101,000000,18.6408,18.9319,18.6408,18.9319,45494.86933345,0
+MTB.US,D,19961104,000000,18.9319,18.9319,18.9319,18.9319,0,0
+MTB.US,D,19961105,000000,18.9466,19.0681,18.9466,19.0681,8272.1655148368,0
+MTB.US,D,19961106,000000,19.0681,19.0681,19.0681,19.0681,0,0
+MTB.US,D,19961107,000000,18.9887,19.2965,18.9887,19.2965,51015.769337801,0
+MTB.US,D,19961108,000000,19.221,19.2965,19.221,19.221,8272.1655148368,0
+MTB.US,D,19961111,000000,19.2965,19.2965,19.2709,19.2709,4141.1852528014,0
+MTB.US,D,19961112,000000,19.3523,19.4395,19.3523,19.3523,37225.765315842,0
+MTB.US,D,19961113,000000,19.3523,19.8629,19.3523,19.8031,183362.25358258,0
+MTB.US,D,19961114,000000,19.8031,19.8031,19.6923,19.7511,56523.402854155,0
+MTB.US,D,19961115,000000,19.6581,19.6581,19.4395,19.5483,23437.802292038,0
+MTB.US,D,19961118,000000,19.6345,19.6345,19.4992,19.4992,19302.740033696,0
+MTB.US,D,19961119,000000,19.4395,19.5845,19.4395,19.5787,49626.870094561,0
+MTB.US,D,19961120,000000,19.6178,19.6178,19.4395,19.5973,409465.04949089,0
+MTB.US,D,19961121,000000,19.5973,19.6718,19.5973,19.6718,4141.1852528014,0
+MTB.US,D,19961122,000000,19.8031,19.9452,19.8031,19.9452,42739.521826657,0
+MTB.US,D,19961125,000000,19.8766,19.9079,19.8158,19.9079,19302.740033696,0
+MTB.US,D,19961126,000000,20.0225,20.0225,19.9452,20.0225,30333.314552555,0
+MTB.US,D,19961127,000000,20.051,20.1284,20.051,20.1284,12411.309769485,0
+MTB.US,D,19961129,000000,20.3077,20.3841,20.3077,20.3841,27573.885049456,0
+MTB.US,D,19961202,000000,20.3841,20.3841,20.3077,20.3077,16542.29003152,0
+MTB.US,D,19961203,000000,20.3077,20.3077,20.3077,20.3077,4141.1852528014,0
+MTB.US,D,19961204,000000,20.3841,20.3969,20.3841,20.3969,114424.47946171,0
+MTB.US,D,19961205,000000,20.4548,20.5253,20.4548,20.5253,16542.29003152,0
+MTB.US,D,19961206,000000,20.3841,20.3841,20.2371,20.2568,73070.795381059,0
+MTB.US,D,19961209,000000,20.3233,20.3233,20.2802,20.2802,8272.1655148368,0
+MTB.US,D,19961210,000000,20.2019,20.6017,20.2019,20.4548,45494.86933345,0
+MTB.US,D,19961211,000000,20.4548,20.4548,20.345,20.3841,26199.27279329,0
+MTB.US,D,19961212,000000,20.3077,20.3841,20.1656,20.3841,150279.71451768,0
+MTB.US,D,19961213,000000,20.3841,20.3841,20.3077,20.3233,168201.71930075,0
+MTB.US,D,19961216,000000,20.3233,20.3233,20.2568,20.2568,49626.870094561,0
+MTB.US,D,19961217,000000,20.1793,20.2371,20.1793,20.2371,84099.328901764,0
+MTB.US,D,19961218,000000,20.2371,20.3841,20.2019,20.3841,30333.314552555,0
+MTB.US,D,19961219,000000,20.4548,20.54,20.4548,20.5046,34466.335812743,0
+MTB.US,D,19961220,000000,20.5046,20.6017,20.4548,20.6017,45494.86933345,0
+MTB.US,D,19961223,000000,20.7095,20.8163,20.6017,20.8163,56523.402854155,0
+MTB.US,D,19961224,000000,20.9506,20.9995,20.9506,20.9995,4141.1852528014,0
+MTB.US,D,19961226,000000,21.0054,21.0054,21.0054,21.0054,22056.046542336,0
+MTB.US,D,19961227,000000,20.8163,20.8888,20.8163,20.8888,68933.692124564,0
+MTB.US,D,19961230,000000,20.8888,20.8888,20.8888,20.8888,73070.795381059,0
+MTB.US,D,19961231,000000,20.9613,20.9613,20.8554,20.8888,26199.27279329,0
+MTB.US,D,19970102,000000,20.7095,20.7467,20.6703,20.6703,85475.982156084,0
+MTB.US,D,19970103,000000,20.7262,20.7262,20.4548,20.5253,34466.335812743,0
+MTB.US,D,19970106,000000,20.6017,20.6017,20.6017,20.6017,4141.1852528014,0
+MTB.US,D,19970107,000000,20.6017,20.6703,20.6017,20.6703,30333.314552555,0
+MTB.US,D,19970108,000000,20.7467,20.8163,20.3841,20.3841,51015.769337801,0
+MTB.US,D,19970109,000000,20.5253,20.6703,20.5193,20.6017,11029.554019782,0
+MTB.US,D,19970110,000000,20.6017,20.9613,20.6017,20.9613,37225.765315842,0
+MTB.US,D,19970113,000000,21.0338,21.3249,21.0338,21.1789,88234.391160106,0
+MTB.US,D,19970114,000000,21.2542,21.2542,20.9838,21.1102,31706.906309645,0
+MTB.US,D,19970115,000000,21.1102,21.1102,20.9613,21.0338,31706.906309645,0
+MTB.US,D,19970116,000000,20.9613,20.9613,20.8554,20.9613,42739.521826657,0
+MTB.US,D,19970117,000000,20.8888,21.2542,20.8888,21.2542,56523.402854155,0
+MTB.US,D,19970120,000000,21.3974,21.3974,20.9613,20.9613,79960.184647116,0
+MTB.US,D,19970121,000000,21.0338,21.1426,20.9613,21.0338,81341.940396819,0
+MTB.US,D,19970122,000000,21.0338,21.4679,21.0338,21.4679,51015.769337801,0
+MTB.US,D,19970123,000000,21.5522,21.759,21.5522,21.614,42739.521826657,0
+MTB.US,D,19970124,000000,21.614,21.614,21.5679,21.5855,41358.786576031,0
+MTB.US,D,19970127,000000,21.6885,21.6885,21.4355,21.4355,73070.795381059,0
+MTB.US,D,19970128,000000,21.3621,21.3886,21.3621,21.3886,165439.22830043,0
+MTB.US,D,19970129,000000,21.3494,21.3494,21.3494,21.3494,2758.4090040222,0
+MTB.US,D,19970130,000000,21.614,21.614,21.5444,21.5444,23437.802292038,0
+MTB.US,D,19970131,000000,21.614,21.7668,21.614,21.6296,99262.924680813,0
+MTB.US,D,19970203,000000,21.5444,21.6885,21.5444,21.5776,191631.35760018,0
+MTB.US,D,19970204,000000,21.759,21.9039,21.759,21.759,46878.666081306,0
+MTB.US,D,19970205,000000,21.8344,21.8344,21.8344,21.8344,8272.1655148368,0
+MTB.US,D,19970206,000000,21.759,22.05,21.759,22.05,22056.046542336,0
+MTB.US,D,19970207,000000,22.2686,22.341,22.1383,22.1383,34466.335812743,0
+MTB.US,D,19970210,000000,22.1951,22.7016,22.1951,22.7016,188873.96909524,0
+MTB.US,D,19970211,000000,22.7016,22.779,22.6331,22.7016,183362.25358258,0
+MTB.US,D,19970212,000000,22.7075,22.7075,22.6683,22.6683,49626.870094561,0
+MTB.US,D,19970213,000000,22.8467,22.922,22.0882,22.4145,299171.55029122,0
+MTB.US,D,19970214,000000,22.5576,22.922,22.5576,22.922,51015.769337801,0
+MTB.US,D,19970218,000000,22.779,22.9584,22.779,22.8467,53767.034848287,0
+MTB.US,D,19970219,000000,22.922,23.3572,22.922,23.3572,41358.786576031,0
+MTB.US,D,19970220,000000,23.5727,23.9364,23.5727,23.9364,42739.521826657,0
+MTB.US,D,19970221,000000,24.0803,24.2989,23.6462,23.6462,57903.117605705,0
+MTB.US,D,19970224,000000,23.5042,23.5727,23.4268,23.5042,49626.870094561,0
+MTB.US,D,19970225,000000,23.6101,23.6845,23.5727,23.6462,45494.86933345,0
+MTB.US,D,19970226,000000,23.6462,23.7197,23.5042,23.5727,57903.117605705,0
+MTB.US,D,19970227,000000,23.5042,23.5356,23.5042,23.5356,4141.1852528014,0
+MTB.US,D,19970228,000000,23.557,23.557,23.4483,23.4483,37225.765315842,0
+MTB.US,D,19970303,000000,23.4483,23.4483,23.4483,23.4483,15167.677775355,0
+MTB.US,D,19970304,000000,23.4268,23.7914,23.4268,23.7914,41358.786576031,0
+MTB.US,D,19970305,000000,24.0098,24.1529,23.8659,23.8659,299171.55029122,0
+MTB.US,D,19970306,000000,24.0803,24.0803,23.9364,24.0803,15167.677775355,0
+MTB.US,D,19970307,000000,24.1529,24.2842,24.1529,24.2842,27573.885049456,0
+MTB.US,D,19970310,000000,24.1529,24.3714,24.1529,24.2627,144755.75301611,0
+MTB.US,D,19970311,000000,24.2627,24.2989,24.2264,24.2842,133730.28099263,0
+MTB.US,D,19970312,000000,24.2842,24.2842,24.197,24.197,6894.4917614406,0
+MTB.US,D,19970313,000000,24.2205,24.2205,23.9364,23.9364,344661.31712928,0
+MTB.US,D,19970314,000000,23.7197,23.7914,23.5727,23.5727,51015.769337801,0
+MTB.US,D,19970317,000000,23.2818,23.2818,23.1357,23.1357,307438.61331067,0
+MTB.US,D,19970318,000000,23.1357,23.1357,22.7624,22.9907,482530.74237656,0
+MTB.US,D,19970319,000000,23.0691,23.2818,22.9907,23.2818,56523.402854155,0
+MTB.US,D,19970320,000000,23.3131,23.4268,23.3131,23.4268,11029.554019782,0
+MTB.US,D,19970321,000000,23.4268,23.4268,23.4268,23.4268,6894.4917614406,0
+MTB.US,D,19970324,000000,23.3572,23.3631,23.2142,23.2142,88234.391160106,0
+MTB.US,D,19970325,000000,23.2142,23.5042,23.2142,23.2818,53767.034848287,0
+MTB.US,D,19970326,000000,23.2818,23.4268,23.2818,23.3572,15167.677775355,0
+MTB.US,D,19970327,000000,23.2142,23.2142,23.2142,23.2142,4141.1852528014,0
+MTB.US,D,19970331,000000,23.22,23.22,23.173,23.2142,199898.42061963,0
+MTB.US,D,19970401,000000,23.1357,23.2142,23.1357,23.2142,38605.480067392,0
+MTB.US,D,19970402,000000,23.2142,23.2484,22.779,22.779,92368.432919372,0
+MTB.US,D,19970403,000000,22.488,22.5576,22.341,22.5576,110289.41720336,0
+MTB.US,D,19970404,000000,22.4145,22.488,22.341,22.488,150279.71451768,0
+MTB.US,D,19970407,000000,22.4145,22.4145,22.1951,22.3028,46878.666081306,0
+MTB.US,D,19970408,000000,22.3028,22.3028,22.1098,22.1236,125456.07447964,0
+MTB.US,D,19970409,000000,22.1951,22.4145,22.1951,22.341,130971.87198861,0
+MTB.US,D,19970410,000000,22.341,22.341,22.341,22.341,0,0
+MTB.US,D,19970411,000000,22.4145,22.5576,22.4145,22.4145,38605.480067392,0
+MTB.US,D,19970414,000000,22.4145,22.4214,22.4145,22.4214,42739.521826657,0
+MTB.US,D,19970415,000000,22.5576,22.6331,22.488,22.488,23437.802292038,0
+MTB.US,D,19970416,000000,22.488,22.488,22.05,22.05,27573.885049456,0
+MTB.US,D,19970417,000000,22.1951,22.1951,22.05,22.0882,26199.27279329,0
+MTB.US,D,19970418,000000,22.0882,22.1557,22.0882,22.1557,362587.40390866,0
+MTB.US,D,19970421,000000,22.05,22.1098,21.9784,22.05,130971.87198861,0
+MTB.US,D,19970422,000000,22.1236,22.1951,22.1236,22.1951,37225.765315842,0
+MTB.US,D,19970423,000000,22.1236,22.4145,22.1236,22.4145,34466.335812743,0
+MTB.US,D,19970424,000000,22.341,22.3773,22.341,22.3773,6894.4917614406,0
+MTB.US,D,19970425,000000,22.1951,22.4145,22.1951,22.341,23437.802292038,0
+MTB.US,D,19970428,000000,22.2342,22.6331,22.2342,22.6331,37225.765315842,0
+MTB.US,D,19970429,000000,22.7016,23.3572,22.7016,23.2142,90990.759165976,0
+MTB.US,D,19970430,000000,23.0691,23.5042,23.0691,23.3572,405324.88473716,0
+MTB.US,D,19970501,000000,23.2142,23.2965,23.2142,23.2818,19302.740033696,0
+MTB.US,D,19970502,000000,23.2818,23.5727,23.2818,23.5727,53767.034848287,0
+MTB.US,D,19970505,000000,23.565,23.565,23.5101,23.5356,12411.309769485,0
+MTB.US,D,19970506,000000,23.5356,23.5884,23.5356,23.5884,27573.885049456,0
+MTB.US,D,19970507,000000,23.5884,23.6462,23.5042,23.5042,51015.769337801,0
+MTB.US,D,19970508,000000,23.4268,23.4268,23.4268,23.4268,2758.4090040222,0
+MTB.US,D,19970509,000000,23.4268,23.5356,23.4268,23.5042,19302.740033696,0
+MTB.US,D,19970512,000000,23.5727,23.5727,23.565,23.565,11029.554019782,0
+MTB.US,D,19970513,000000,23.4268,23.5356,23.3572,23.5356,23437.802292038,0
+MTB.US,D,19970514,000000,23.5727,23.6462,23.4268,23.4268,51015.769337801,0
+MTB.US,D,19970515,000000,23.2818,23.5042,23.2818,23.3572,107536.11069472,0
+MTB.US,D,19970516,000000,23.3572,23.4268,23.3572,23.4268,6894.4917614406,0
+MTB.US,D,19970519,000000,23.3631,23.466,23.3631,23.466,4141.1852528014,0
+MTB.US,D,19970520,000000,23.3572,23.5042,23.3572,23.5042,12411.309769485,0
+MTB.US,D,19970521,000000,23.5727,23.754,23.4268,23.4268,46878.666081306,0
+MTB.US,D,19970522,000000,23.2818,23.5356,23.2142,23.4268,22056.046542336,0
+MTB.US,D,19970523,000000,23.3572,23.466,23.3572,23.466,6894.4917614406,0
+MTB.US,D,19970527,000000,23.3572,23.5042,23.3572,23.3935,38605.480067392,0
+MTB.US,D,19970528,000000,23.5356,23.557,23.3572,23.3572,62035.118366817,0
+MTB.US,D,19970529,000000,23.2142,23.2142,22.9907,23.2142,106154.35494502,0
+MTB.US,D,19970530,000000,23.1357,23.2818,23.1357,23.2818,129592.15723706,0
+MTB.US,D,19970602,000000,23.4268,23.4268,23.2396,23.2396,103401.04843639,0
+MTB.US,D,19970603,000000,23.1357,23.319,23.1357,23.2818,56523.402854155,0
+MTB.US,D,19970604,000000,23.319,23.3572,23.319,23.3572,23437.802292038,0
+MTB.US,D,19970605,000000,23.3631,23.5042,23.2818,23.5042,51015.769337801,0
+MTB.US,D,19970606,000000,23.5727,24.2989,23.5727,24.2989,42739.521826657,0
+MTB.US,D,19970609,000000,24.2989,24.2989,24.1902,24.2264,73070.795381059,0
+MTB.US,D,19970610,000000,24.3714,24.5145,24.3714,24.3812,53767.034848287,0
+MTB.US,D,19970611,000000,24.5145,24.5145,24.3146,24.3146,60657.444613421,0
+MTB.US,D,19970612,000000,24.2989,24.6625,24.2989,24.5145,95126.841923394,0
+MTB.US,D,19970613,000000,24.5145,24.5145,24.2264,24.2754,62035.118366817,0
+MTB.US,D,19970616,000000,24.2264,24.2989,24.0803,24.1529,57903.117605705,0
+MTB.US,D,19970617,000000,24.2264,24.4077,24.2264,24.3714,31706.906309645,0
+MTB.US,D,19970618,000000,24.2264,24.3714,24.2264,24.3714,144755.75301611,0
+MTB.US,D,19970619,000000,24.3714,24.6625,24.3714,24.6625,99262.924680813,0
+MTB.US,D,19970620,000000,24.5918,24.9162,24.5918,24.8065,26199.27279329,0
+MTB.US,D,19970623,000000,24.735,24.735,24.5918,24.5918,12411.309769485,0
+MTB.US,D,19970624,000000,24.5145,24.6468,24.5145,24.6468,15167.677775355,0
+MTB.US,D,19970625,000000,24.5145,24.6252,24.5145,24.6252,8272.1655148368,0
+MTB.US,D,19970626,000000,24.6252,24.6252,24.5145,24.5145,8272.1655148368,0
+MTB.US,D,19970627,000000,24.5918,24.5918,24.4439,24.4439,19302.740033696,0
+MTB.US,D,19970630,000000,24.2989,24.6625,24.2989,24.4439,53767.034848287,0
+MTB.US,D,19970701,000000,24.5145,24.5145,24.2989,24.5145,37225.765315842,0
+MTB.US,D,19970702,000000,24.5145,24.5145,24.4439,24.4518,12411.309769485,0
+MTB.US,D,19970703,000000,24.5145,24.9555,24.5145,24.9555,27573.885049456,0
+MTB.US,D,19970707,000000,24.8065,24.8065,24.735,24.735,31706.906309645,0
+MTB.US,D,19970708,000000,24.878,24.9555,24.878,24.9555,16542.29003152,0
+MTB.US,D,19970709,000000,25.0622,25.2769,25.0622,25.2504,53767.034848287,0
+MTB.US,D,19970710,000000,25.2504,25.2562,25.2415,25.2415,19302.740033696,0
+MTB.US,D,19970711,000000,25.3866,25.7491,25.3866,25.6002,184738.9068369,0
+MTB.US,D,19970714,000000,25.7491,25.9657,25.7491,25.9657,73070.795381059,0
+MTB.US,D,19970715,000000,25.858,25.8952,25.7491,25.7491,22056.046542336,0
+MTB.US,D,19970716,000000,25.8226,25.8226,25.6002,25.6413,41358.786576031,0
+MTB.US,D,19970717,000000,25.6413,25.6413,25.5346,25.5346,8272.1655148368,0
+MTB.US,D,19970718,000000,25.5346,25.5346,25.4592,25.4592,617637.67662351,0
+MTB.US,D,19970721,000000,25.5346,25.5346,25.315,25.315,27573.885049456,0
+MTB.US,D,19970722,000000,25.4973,25.4973,25.3866,25.3866,96501.454179561,0
+MTB.US,D,19970723,000000,25.3866,25.6002,25.3866,25.4013,46878.666081306,0
+MTB.US,D,19970724,000000,25.315,25.4592,25.2415,25.4592,12411.309769485,0
+MTB.US,D,19970725,000000,25.4592,25.6796,25.4592,25.6796,22056.046542336,0
+MTB.US,D,19970728,000000,25.6796,25.6796,25.5346,25.6002,38605.480067392,0
+MTB.US,D,19970729,000000,25.4592,25.4749,25.4592,25.4749,103401.04843639,0
+MTB.US,D,19970730,000000,25.5688,25.7491,25.5688,25.6796,19302.740033696,0
+MTB.US,D,19970731,000000,25.8226,26.1137,25.8226,26.0549,90990.759165976,0
+MTB.US,D,19970801,000000,26.1137,26.2577,26.1137,26.2577,16542.29003152,0
+MTB.US,D,19970804,000000,26.1842,26.2362,26.1842,26.2018,34466.335812743,0
+MTB.US,D,19970805,000000,26.1842,26.4763,26.1842,26.4763,23437.802292038,0
+MTB.US,D,19970806,000000,26.5478,26.7663,26.4763,26.7663,57903.117605705,0
+MTB.US,D,19970807,000000,26.8369,26.9113,26.7663,26.9113,22056.046542336,0
+MTB.US,D,19970808,000000,26.8496,26.8662,26.6213,26.6213,85475.982156084,0
+MTB.US,D,19970811,000000,26.5675,26.5752,26.5675,26.5752,16542.29003152,0
+MTB.US,D,19970812,000000,26.4763,26.5124,26.4018,26.4018,38605.480067392,0
+MTB.US,D,19970813,000000,26.2577,26.4763,26.2577,26.4763,34466.335812743,0
+MTB.US,D,19970814,000000,26.3293,26.4763,26.3293,26.4763,46878.666081306,0
+MTB.US,D,19970815,000000,26.4018,26.6213,26.4018,26.6213,11029.554019782,0
+MTB.US,D,19970818,000000,26.5822,26.5899,26.4018,26.5478,42739.521826657,0
+MTB.US,D,19970819,000000,26.4763,26.4763,26.4763,26.4763,2758.4090040222,0
+MTB.US,D,19970820,000000,26.6213,26.6213,26.6213,26.6213,4141.1852528014,0
+MTB.US,D,19970821,000000,26.5478,26.5478,26.5478,26.5478,4141.1852528014,0
+MTB.US,D,19970822,000000,26.6213,26.7663,26.6213,26.7663,12411.309769485,0
+MTB.US,D,19970825,000000,26.6919,26.6919,26.4018,26.4018,111670.15245399,0
+MTB.US,D,19970826,000000,26.2577,26.2577,26.1137,26.1137,38605.480067392,0
+MTB.US,D,19970827,000000,26.2577,26.5478,26.2577,26.5478,22056.046542336,0
+MTB.US,D,19970828,000000,26.6213,26.6213,26.5124,26.5124,16542.29003152,0
+MTB.US,D,19970829,000000,26.4763,26.5124,26.4018,26.5124,26199.27279329,0
+MTB.US,D,19970902,000000,26.5124,26.5253,26.5124,26.5184,45494.86933345,0
+MTB.US,D,19970903,000000,26.6213,26.7291,26.6213,26.7291,16542.29003152,0
+MTB.US,D,19970904,000000,26.7291,26.8369,26.7291,26.8369,16542.29003152,0
+MTB.US,D,19970905,000000,26.8369,26.8369,26.8369,26.8369,15167.677775355,0
+MTB.US,D,19970908,000000,26.7663,27.128,26.7663,27.128,26199.27279329,0
+MTB.US,D,19970909,000000,27.3455,27.563,27.2015,27.2015,62035.118366817,0
+MTB.US,D,19970910,000000,27.3091,27.3091,27.3091,27.3091,2758.4090040222,0
+MTB.US,D,19970911,000000,27.273,27.4904,27.273,27.3455,30333.314552555,0
+MTB.US,D,19970912,000000,27.4904,27.563,27.4248,27.563,23437.802292038,0
+MTB.US,D,19970915,000000,27.4179,27.4179,27.4179,27.4179,31706.906309645,0
+MTB.US,D,19970916,000000,27.2015,27.8521,27.2015,27.8521,75824.101889698,0
+MTB.US,D,19970917,000000,27.7805,28.0706,27.709,28.0706,154411.71527881,0
+MTB.US,D,19970918,000000,27.9256,28.0706,27.7805,27.9256,57903.117605705,0
+MTB.US,D,19970919,000000,28.1441,28.2891,28.0706,28.2891,60657.444613421,0
+MTB.US,D,19970922,000000,28.3626,28.9408,28.3626,28.8329,53767.034848287,0
+MTB.US,D,19970923,000000,28.8329,28.8329,28.5791,28.6155,11029.554019782,0
+MTB.US,D,19970924,000000,28.7634,29.2308,28.7232,29.2308,30333.314552555,0
+MTB.US,D,19970925,000000,29.2308,29.3788,29.2308,29.317,77201.775643094,0
+MTB.US,D,19970926,000000,29.317,29.8854,29.1652,29.7394,88234.391160106,0
+MTB.US,D,19970929,000000,29.5238,29.8854,29.5238,29.8266,60657.444613421,0
+MTB.US,D,19970930,000000,29.7756,30.103,29.7756,30.103,188873.96909524,0
+MTB.US,D,19971001,000000,30.103,30.6106,30.103,30.103,118561.5827182,0
+MTB.US,D,19971002,000000,30.103,30.103,29.8854,29.8854,41358.786576031,0
+MTB.US,D,19971003,000000,29.9559,29.9559,29.8854,29.8854,68933.692124564,0
+MTB.US,D,19971006,000000,29.8854,30.103,29.8854,30.103,42739.521826657,0
+MTB.US,D,19971007,000000,30.103,30.4664,30.103,30.3929,27573.885049456,0
+MTB.US,D,19971008,000000,30.5381,30.829,30.5381,30.7546,19302.740033696,0
+MTB.US,D,19971009,000000,30.829,31.0436,30.7546,30.8996,22056.046542336,0
+MTB.US,D,19971010,000000,30.7546,30.7546,30.5381,30.6106,16542.29003152,0
+MTB.US,D,19971013,000000,30.6106,30.7546,30.6106,30.7546,15167.677775355,0
+MTB.US,D,19971014,000000,30.6831,30.829,30.3204,30.6106,56523.402854155,0
+MTB.US,D,19971015,000000,30.3204,30.3929,30.3204,30.3929,22056.046542336,0
+MTB.US,D,19971016,000000,30.3204,30.3204,30.3204,30.3204,4141.1852528014,0
+MTB.US,D,19971017,000000,30.3929,30.3929,30.1735,30.1803,53767.034848287,0
+MTB.US,D,19971020,000000,30.2244,30.4664,30.2244,30.4664,19302.740033696,0
+MTB.US,D,19971021,000000,30.2469,30.2469,30.2469,30.2469,12411.309769485,0
+MTB.US,D,19971022,000000,30.1735,30.7546,30.1735,30.7546,107536.11069472,0
+MTB.US,D,19971023,000000,30.6106,30.7546,30.4664,30.4664,49626.870094561,0
+MTB.US,D,19971024,000000,30.6106,30.6106,30.6106,30.6106,6894.4917614406,0
+MTB.US,D,19971027,000000,30.6106,30.6106,30.2469,30.2469,46878.666081306,0
+MTB.US,D,19971028,000000,30.0304,30.0304,29.8109,29.9069,38605.480067392,0
+MTB.US,D,19971029,000000,29.9069,30.0304,29.8854,30.0304,799621.23595362,0
+MTB.US,D,19971030,000000,29.8854,29.8913,29.8854,29.8913,148892.8562726,0
+MTB.US,D,19971031,000000,29.8913,29.8913,29.6687,29.6687,435652.07629525,0
+MTB.US,D,19971103,000000,29.6687,29.6687,29.5934,29.6687,56523.402854155,0
+MTB.US,D,19971104,000000,29.8854,29.9559,29.8109,29.8187,184738.9068369,0
+MTB.US,D,19971105,000000,29.8187,29.8187,29.8109,29.8187,111670.15245399,0
+MTB.US,D,19971106,000000,29.8187,29.8187,29.8109,29.8109,11029.554019782,0
+MTB.US,D,19971107,000000,29.7394,29.7394,29.4483,29.5238,148892.8562726,0
+MTB.US,D,19971110,000000,29.5003,29.515,29.3023,29.3788,46878.666081306,0
+MTB.US,D,19971111,000000,29.3023,29.3023,29.0858,29.3023,45494.86933345,0
+MTB.US,D,19971112,000000,29.3023,29.6687,29.2308,29.6531,153027.91853094,0
+MTB.US,D,19971113,000000,29.3611,29.3788,29.3611,29.3709,85475.982156084,0
+MTB.US,D,19971114,000000,29.4405,29.6687,29.4405,29.5934,195772.54285298,0
+MTB.US,D,19971117,000000,29.5934,30.103,29.5934,30.0304,62035.118366817,0
+MTB.US,D,19971118,000000,30.0304,30.0667,30.0304,30.0667,56523.402854155,0
+MTB.US,D,19971119,000000,30.0667,30.0667,29.9903,30.0304,57903.117605705,0
+MTB.US,D,19971120,000000,30.103,30.4664,30.103,30.4596,184738.9068369,0
+MTB.US,D,19971121,000000,30.4596,30.4664,30.4596,30.4596,30333.314552555,0
+MTB.US,D,19971124,000000,30.2469,30.2469,29.9216,29.9216,45494.86933345,0
+MTB.US,D,19971125,000000,29.9559,30.1735,29.9559,30.1372,71692.101128586,0
+MTB.US,D,19971126,000000,30.1735,31.1211,30.1735,30.9878,133730.28099263,0
+MTB.US,D,19971128,000000,30.8996,30.9065,30.6106,30.6106,23437.802292038,0
+MTB.US,D,19971201,000000,30.8996,31.4787,30.8996,31.3395,114424.47946171,0
+MTB.US,D,19971202,000000,31.4102,31.4102,31.4102,31.4102,16542.29003152,0
+MTB.US,D,19971203,000000,31.4102,31.4102,31.3542,31.3542,12411.309769485,0
+MTB.US,D,19971204,000000,31.4934,31.4934,31.1877,31.1877,332255.10985517,0
+MTB.US,D,19971205,000000,31.3328,31.6962,31.3328,31.4102,41358.786576031,0
+MTB.US,D,19971208,000000,31.1211,31.2631,31.0486,31.1877,45494.86933345,0
+MTB.US,D,19971209,000000,31.4102,31.415,31.4102,31.415,122701.74747193,0
+MTB.US,D,19971210,000000,31.1877,31.3798,31.1877,31.3798,30333.314552555,0
+MTB.US,D,19971211,000000,31.3395,31.4787,31.1877,31.2631,22056.046542336,0
+MTB.US,D,19971212,000000,31.1211,31.3328,30.9731,31.3328,34466.335812743,0
+MTB.US,D,19971215,000000,31.3328,32.0588,31.3328,31.9882,66171.201124235,0
+MTB.US,D,19971216,000000,31.9138,32.0588,31.5532,32.0588,75824.101889698,0
+MTB.US,D,19971217,000000,32.0588,32.2784,31.9882,32.2784,34466.335812743,0
+MTB.US,D,19971218,000000,31.9882,32.1352,31.8442,32.1352,62035.118366817,0
+MTB.US,D,19971219,000000,31.9138,32.0383,31.4102,31.9138,90990.759165976,0
+MTB.US,D,19971222,000000,31.7698,31.9197,31.7698,31.7883,125456.07447964,0
+MTB.US,D,19971223,000000,31.8785,31.9138,31.8785,31.9138,75824.101889698,0
+MTB.US,D,19971224,000000,31.9138,31.9138,31.9138,31.9138,12411.309769485,0
+MTB.US,D,19971226,000000,31.6962,31.6962,31.5532,31.5532,27573.885049456,0
+MTB.US,D,19971229,000000,31.6962,31.9882,31.6962,31.9138,22056.046542336,0
+MTB.US,D,19971230,000000,31.7698,33.0044,31.7698,33.0044,64798.629866222,0
+MTB.US,D,19971231,000000,33.0044,33.9462,33.0044,33.7285,183362.25358258,0
+MTB.US,D,19980102,000000,33.5121,33.5121,33.366,33.4386,64798.629866222,0
+MTB.US,D,19980105,000000,33.366,33.3748,32.4958,32.4958,154411.71527881,0
+MTB.US,D,19980106,000000,32.6977,32.6977,32.6399,32.6399,56523.402854155,0
+MTB.US,D,19980107,000000,32.4958,32.4958,32.0951,32.2049,100641.61893328,0
+MTB.US,D,19980108,000000,32.0588,32.0588,31.6962,31.6962,16542.29003152,0
+MTB.US,D,19980109,000000,31.7041,31.7041,31.5532,31.5581,210933.0771348,0
+MTB.US,D,19980112,000000,31.5532,31.6962,31.1211,31.1211,183362.25358258,0
+MTB.US,D,19980113,000000,31.4102,31.5385,31.4102,31.5385,15167.677775355,0
+MTB.US,D,19980114,000000,31.5532,31.7698,31.4787,31.7698,150279.71451768,0
+MTB.US,D,19980115,000000,31.6257,32.2049,31.6257,32.2049,90990.759165976,0
+MTB.US,D,19980116,000000,32.3489,32.6399,32.2784,32.2784,26199.27279329,0
+MTB.US,D,19980120,000000,32.3489,32.3489,32.0588,32.0657,99262.924680813,0
+MTB.US,D,19980121,000000,31.9138,32.0256,31.9138,31.9197,194391.80760236,0
+MTB.US,D,19980122,000000,31.8442,31.8442,31.7345,31.7345,99262.924680813,0
+MTB.US,D,19980123,000000,31.5894,31.7698,31.3328,31.7345,307438.61331067,0
+MTB.US,D,19980126,000000,31.5532,31.5532,31.2269,31.2269,66171.201124235,0
+MTB.US,D,19980127,000000,31.2337,32.4214,31.1877,32.2784,397053.7397214,0
+MTB.US,D,19980128,000000,32.3489,33.1495,32.3489,33.1495,206795.97387831,0
+MTB.US,D,19980129,000000,33.0044,33.8001,33.0044,33.4464,191631.35760018,0
+MTB.US,D,19980130,000000,33.2935,33.2935,33.0917,33.0917,169572.24956062,0
+MTB.US,D,19980202,000000,32.93,34.2304,32.93,34.2137,490802.9078914,0
+MTB.US,D,19980203,000000,34.1499,35.3983,34.1068,35.3983,184738.9068369,0
+MTB.US,D,19980204,000000,35.3983,35.3983,34.8163,34.8163,92368.432919372,0
+MTB.US,D,19980205,000000,34.6566,34.7173,34.5949,34.6026,206795.97387831,0
+MTB.US,D,19980206,000000,34.5272,34.9623,34.1294,34.9623,210933.0771348,0
+MTB.US,D,19980209,000000,34.8163,35.0132,34.6791,34.8163,176470.82331837,0
+MTB.US,D,19980210,000000,34.9623,34.9623,34.6732,34.6791,34466.335812743,0
+MTB.US,D,19980211,000000,34.5272,34.5949,34.4655,34.4655,95126.841923394,0
+MTB.US,D,19980212,000000,34.5272,34.9232,34.3842,34.5351,199898.42061963,0
+MTB.US,D,19980213,000000,34.5351,34.6732,34.3842,34.6732,31706.906309645,0
+MTB.US,D,19980217,000000,34.6732,34.6732,34.3126,34.6732,92368.432919372,0
+MTB.US,D,19980218,000000,34.5949,35.2523,34.5949,34.9379,99262.924680813,0
+MTB.US,D,19980219,000000,34.9379,34.9379,34.6732,34.78,146136.48826673,0
+MTB.US,D,19980220,000000,34.5949,34.5949,34.0264,34.5919,219203.20165149,0
+MTB.US,D,19980223,000000,34.5949,34.5949,34.5047,34.5047,46878.666081306,0
+MTB.US,D,19980224,000000,34.4968,34.4968,34.1656,34.2812,184738.9068369,0
+MTB.US,D,19980225,000000,34.2812,34.4518,34.2812,34.4468,159926.49228869,0
+MTB.US,D,19980226,000000,34.391,34.8163,34.391,34.6791,154411.71527881,0
+MTB.US,D,19980227,000000,34.6791,34.6791,34.2371,34.2371,34466.335812743,0
+MTB.US,D,19980302,000000,34.246,34.3087,34.1068,34.1068,88234.391160106,0
+MTB.US,D,19980303,000000,34.1068,34.1068,33.8001,33.8462,344661.31712928,0
+MTB.US,D,19980304,000000,33.9462,34.3087,33.8462,34.1656,209554.38288233,0
+MTB.US,D,19980305,000000,34.0207,34.5272,33.8747,34.1706,278488.07500689,0
+MTB.US,D,19980306,000000,34.1706,34.7419,33.9462,34.7419,209554.38288233,0
+MTB.US,D,19980309,000000,34.5272,34.5351,34.2959,34.3019,30333.314552555,0
+MTB.US,D,19980310,000000,34.0902,34.246,34.0207,34.199,183362.25358258,0
+MTB.US,D,19980311,000000,34.0207,34.9232,33.8747,34.3087,241260.26869289,0
+MTB.US,D,19980312,000000,34.3126,34.5645,34.3126,34.5645,282621.09626708,0
+MTB.US,D,19980313,000000,34.5645,34.9623,34.5645,34.8163,352934.50314319,0
+MTB.US,D,19980316,000000,34.5949,35.2171,34.5272,35.2171,183362.25358258,0
+MTB.US,D,19980317,000000,34.8868,35.3759,34.8868,35.3759,179226.17082516,0
+MTB.US,D,19980318,000000,35.3906,35.3983,35.2592,35.3622,187497.31584092,0
+MTB.US,D,19980319,000000,35.3622,35.5355,35.1073,35.5355,420488.48051621,0
+MTB.US,D,19980320,000000,35.5453,35.8324,35.5453,35.5453,133730.28099263,0
+MTB.US,D,19980323,000000,35.3983,35.761,35.3983,35.5453,79960.184647116,0
+MTB.US,D,19980324,000000,35.761,36.2676,35.761,35.8324,81341.940396819,0
+MTB.US,D,19980325,000000,36.5576,36.5576,36.1225,36.1225,175088.04706959,0
+MTB.US,D,19980326,000000,36.049,36.0549,35.614,36.0549,38605.480067392,0
+MTB.US,D,19980327,000000,36.1293,36.1293,35.8324,35.8324,135108.97524511,0
+MTB.US,D,19980330,000000,35.8324,36.1225,35.5355,35.5453,351555.80889072,0
+MTB.US,D,19980331,000000,35.761,36.2676,35.761,36.2597,71692.101128586,0
+MTB.US,D,19980401,000000,34.8163,35.5355,34.8163,35.422,459087.83758914,0
+MTB.US,D,19980402,000000,35.5453,35.6885,35.3308,35.467,153027.91853094,0
+MTB.US,D,19980403,000000,35.2406,35.8324,35.2406,35.8247,159926.49228869,0
+MTB.US,D,19980406,000000,36.2676,36.8487,35.6885,36.5576,268842.31773497,0
+MTB.US,D,19980407,000000,36.9898,36.9898,35.614,35.614,278488.07500689,0
+MTB.US,D,19980408,000000,35.5062,36.3391,35.2171,35.2171,348797.3998867,0
+MTB.US,D,19980409,000000,35.467,36.5713,35.467,35.8403,279869.8307566,0
+MTB.US,D,19980413,000000,36.4126,36.7771,36.3302,36.3391,85475.982156084,0
+MTB.US,D,19980414,000000,36.049,37.1406,35.903,36.7771,164058.4930498,0
+MTB.US,D,19980415,000000,36.9898,37.464,36.8487,36.9221,351555.80889072,0
+MTB.US,D,19980416,000000,36.9898,37.3533,36.7016,37.1112,159926.49228869,0
+MTB.US,D,19980417,000000,37.1406,37.7168,37.0661,37.7168,347419.7261333,0
+MTB.US,D,19980420,000000,37.3533,38.0892,37.0661,37.7295,585933.8318111,0
+MTB.US,D,19980421,000000,37.5924,38.146,37.5924,38.005,348797.3998867,0
+MTB.US,D,19980422,000000,37.7903,38.441,37.7903,38.441,154411.71527881,0
+MTB.US,D,19980423,000000,38.6634,38.6634,36.8487,36.8487,226102.79590831,0
+MTB.US,D,19980424,000000,37.3533,37.5012,36.7016,36.9221,168201.71930075,0
+MTB.US,D,19980427,000000,36.6291,36.7016,36.2676,36.2676,747229.83386057,0
+MTB.US,D,19980428,000000,36.2676,36.9898,36.2676,36.8388,159926.49228869,0
+MTB.US,D,19980429,000000,37.0661,37.2112,36.9976,37.0357,110289.41720336,0
+MTB.US,D,19980430,000000,36.9898,37.2465,36.9898,36.9898,110289.41720336,0
+MTB.US,D,19980501,000000,36.9898,37.4208,36.9898,37.3132,194391.80760236,0
+MTB.US,D,19980504,000000,37.2838,37.4258,37.1406,37.1406,206795.97387831,0
+MTB.US,D,19980505,000000,37.1406,37.1406,37.1035,37.1035,153027.91853094,0
+MTB.US,D,19980506,000000,37.0661,37.1162,37.028,37.028,142001.42600839,0
+MTB.US,D,19980507,000000,36.7771,37.1319,36.7771,37.1319,68933.692124564,0
+MTB.US,D,19980508,000000,37.0661,37.3533,37.0661,37.3533,168201.71930075,0
+MTB.US,D,19980511,000000,37.1406,37.3463,37.0661,37.0661,46878.666081306,0
+MTB.US,D,19980512,000000,37.0661,37.0751,36.9221,37.0514,359830.01540371,0
+MTB.US,D,19980513,000000,37.1406,37.1406,36.9976,36.9976,154411.71527881,0
+MTB.US,D,19980514,000000,37.1406,37.1406,36.9898,36.9976,140622.73175592,0
+MTB.US,D,19980515,000000,36.9898,37.2838,36.9898,36.9898,180600.78308133,0
+MTB.US,D,19980518,000000,37.1406,37.1406,36.9898,36.9976,135108.97524511,0
+MTB.US,D,19980519,000000,36.9898,37.2838,36.9898,37.0514,188873.96909524,0
+MTB.US,D,19980520,000000,37.2112,37.3533,37.0661,37.2838,146136.48826673,0
+MTB.US,D,19980521,000000,37.4258,37.5012,37.2112,37.3219,159926.49228869,0
+MTB.US,D,19980522,000000,37.2112,37.2838,36.7771,36.9898,77201.775643094,0
+MTB.US,D,19980526,000000,36.9898,37.0955,36.9898,36.9976,146136.48826673,0
+MTB.US,D,19980527,000000,36.8555,36.8555,36.7016,36.7095,56523.402854155,0
+MTB.US,D,19980528,000000,36.6291,36.638,36.6291,36.638,95126.841923394,0
+MTB.US,D,19980529,000000,36.638,36.8487,36.6291,36.8487,394293.28971923,0
+MTB.US,D,19980601,000000,36.8487,36.8487,36.8065,36.8251,293654.73228317,0
+MTB.US,D,19980602,000000,36.8487,36.9505,36.8487,36.9368,26199.27279329,0
+MTB.US,D,19980603,000000,36.9133,36.93,36.8898,36.9133,38605.480067392,0
+MTB.US,D,19980604,000000,36.93,37.0035,36.9221,37.0035,49626.870094561,0
+MTB.US,D,19980605,000000,37.0035,37.2112,36.9898,37.2112,64798.629866222,0
+MTB.US,D,19980608,000000,37.2838,37.5443,37.2465,37.2465,115806.23521141,0
+MTB.US,D,19980609,000000,37.2768,37.2838,37.2327,37.2768,172331.67906372,0
+MTB.US,D,19980610,000000,37.2838,37.6081,37.2838,37.5846,144755.75301611,0
+MTB.US,D,19980611,000000,37.5846,37.5846,37.5012,37.5709,53767.034848287,0
+MTB.US,D,19980612,000000,37.5523,37.559,37.4258,37.4875,337773.96886138,0
+MTB.US,D,19980615,000000,37.4484,37.4875,37.4317,37.464,228857.12291603,0
+MTB.US,D,19980616,000000,37.6836,37.6836,37.6296,37.6766,278488.07500689,0
+MTB.US,D,19980617,000000,37.6619,37.6913,37.6443,37.6836,46878.666081306,0
+MTB.US,D,19980618,000000,37.7041,37.8991,37.6913,37.8668,129592.15723706,0
+MTB.US,D,19980619,000000,37.8893,37.8893,37.7815,37.7903,31706.906309645,0
+MTB.US,D,19980622,000000,37.8285,37.8285,37.7041,37.7168,92368.432919372,0
+MTB.US,D,19980623,000000,37.6913,37.7041,37.6443,37.7041,77201.775643094,0
+MTB.US,D,19980624,000000,37.6766,38.2254,37.6443,38.2254,150279.71451768,0
+MTB.US,D,19980625,000000,38.2019,38.6978,38.0638,38.6978,146136.48826673,0
+MTB.US,D,19980626,000000,38.7389,39.0014,38.587,39.0014,85475.982156084,0
+MTB.US,D,19980629,000000,39.2406,39.4963,39.2054,39.4963,126837.83022935,0
+MTB.US,D,19980630,000000,39.6795,40.1833,39.5326,40.1833,306061.96005635,0
+MTB.US,D,19980701,000000,40.0921,40.0921,39.6012,39.6012,148892.8562726,0
+MTB.US,D,19980702,000000,39.6012,39.8227,39.3121,39.6012,176470.82331837,0
+MTB.US,D,19980706,000000,39.9304,40.292,39.9304,40.1911,75824.101889698,0
+MTB.US,D,19980707,000000,40.1911,40.4371,40.1911,40.4371,30333.314552555,0
+MTB.US,D,19980708,000000,40.4214,40.4214,40.1127,40.3283,66171.201124235,0
+MTB.US,D,19980709,000000,40.2715,40.3753,40.1264,40.1264,180600.78308133,0
+MTB.US,D,19980710,000000,40.1833,40.2509,39.7463,39.7463,150279.71451768,0
+MTB.US,D,19980713,000000,39.7463,40.2568,39.7463,40.2568,135108.97524511,0
+MTB.US,D,19980714,000000,40.2715,40.4371,40.1833,40.4371,165439.22830043,0
+MTB.US,D,19980715,000000,40.292,40.4017,40.2715,40.2999,64798.629866222,0
+MTB.US,D,19980716,000000,40.2999,40.6164,40.2568,40.5478,118561.5827182,0
+MTB.US,D,19980717,000000,40.5478,41.8501,40.5478,41.7187,188873.96909524,0
+MTB.US,D,19980720,000000,41.707,42.2146,41.6718,41.6718,204040.62637152,0
+MTB.US,D,19980721,000000,41.6718,41.6983,41.1613,41.3435,195772.54285298,0
+MTB.US,D,19980722,000000,41.2386,41.6375,41.2386,41.5394,188873.96909524,0
+MTB.US,D,19980723,000000,41.3288,41.3288,39.5326,39.8922,1149794.2685955,0
+MTB.US,D,19980724,000000,39.9,40.5478,39.9,40.147,146136.48826673,0
+MTB.US,D,19980727,000000,39.8922,39.9667,39.2054,39.9667,95126.841923394,0
+MTB.US,D,19980728,000000,39.9667,39.9667,39.3494,39.4415,49626.870094561,0
+MTB.US,D,19980729,000000,39.4415,39.4415,39.1671,39.1671,19302.740033696,0
+MTB.US,D,19980730,000000,39.1671,39.2406,39.0241,39.2406,26199.27279329,0
+MTB.US,D,19980731,000000,39.0592,39.2268,38.587,38.587,179226.17082516,0
+MTB.US,D,19980803,000000,38.587,38.587,38.2254,38.3684,106154.35494502,0
+MTB.US,D,19980804,000000,38.3684,39.2054,38.3684,38.5165,161302.12504394,0
+MTB.US,D,19980805,000000,38.3333,38.3333,37.5012,37.5012,159926.49228869,0
+MTB.US,D,19980806,000000,37.4797,38.0805,36.7771,38.0638,130971.87198861,0
+MTB.US,D,19980807,000000,38.0805,38.0805,37.9373,38.0421,125456.07447964,0
+MTB.US,D,19980810,000000,38.0421,38.0421,37.6443,37.6689,11029.554019782,0
+MTB.US,D,19980811,000000,37.5709,37.5709,36.8487,37.028,103401.04843639,0
+MTB.US,D,19980812,000000,37.0035,37.0514,36.049,36.8829,148892.8562726,0
+MTB.US,D,19980813,000000,36.7016,36.9779,36.592,36.8065,49626.870094561,0
+MTB.US,D,19980814,000000,36.4126,36.4204,34.8163,35.1573,175088.04706959,0
+MTB.US,D,19980817,000000,35.1436,36.5243,35.1436,36.2676,64798.629866222,0
+MTB.US,D,19980818,000000,36.3008,36.7016,36.1225,36.3391,161302.12504394,0
+MTB.US,D,19980819,000000,35.903,36.1225,35.6885,35.8324,126837.83022935,0
+MTB.US,D,19980820,000000,35.8658,35.8658,35.3983,35.4327,26199.27279329,0
+MTB.US,D,19980821,000000,35.3983,36.049,34.7419,36.049,306061.96005635,0
+MTB.US,D,19980824,000000,35.903,35.9452,35.8324,35.903,75824.101889698,0
+MTB.US,D,19980825,000000,36.049,36.2676,35.903,36.194,122701.74747193,0
+MTB.US,D,19980826,000000,35.8324,35.8324,35.1073,35.1073,175088.04706959,0
+MTB.US,D,19980827,000000,34.9623,34.9623,33.2935,33.2935,627286.49539267,0
+MTB.US,D,19980828,000000,33.366,33.366,32.4214,32.5683,176470.82331837,0
+MTB.US,D,19980831,000000,32.4958,32.4958,29.7394,29.7394,566625.98928202,0
+MTB.US,D,19980901,000000,29.7394,31.6962,29.7394,31.6257,275728.6455038,0
+MTB.US,D,19980902,000000,31.4102,32.7134,31.2631,32.6399,144755.75301611,0
+MTB.US,D,19980903,000000,32.6546,32.6772,31.4787,32.4214,111670.15245399,0
+MTB.US,D,19980904,000000,32.4958,32.6399,31.8442,32.3489,88234.391160106,0
+MTB.US,D,19980908,000000,32.7134,33.0329,32.3489,32.8594,133730.28099263,0
+MTB.US,D,19980909,000000,33.0044,33.6934,33.0044,33.6934,159926.49228869,0
+MTB.US,D,19980910,000000,33.4728,33.4728,32.5224,32.5224,176470.82331837,0
+MTB.US,D,19980911,000000,32.3861,33.1837,32.2784,33.1779,57903.117605705,0
+MTB.US,D,19980914,000000,32.8143,33.5845,32.6399,33.4464,77201.775643094,0
+MTB.US,D,19980915,000000,33.2407,34.0127,33.1495,34.0127,153027.91853094,0
+MTB.US,D,19980916,000000,33.9462,34.6203,33.5845,34.6203,79960.184647116,0
+MTB.US,D,19980917,000000,34.4518,34.4968,33.9923,34.3498,146136.48826673,0
+MTB.US,D,19980918,000000,34.342,34.342,34.0264,34.246,210933.0771348,0
+MTB.US,D,19980921,000000,34.1372,34.1372,33.7717,33.7717,426006.31902333,0
+MTB.US,D,19980922,000000,33.6413,33.8374,32.8937,32.9447,213692.5066379,0
+MTB.US,D,19980923,000000,32.8231,33.4386,32.8231,33.4386,234370.87942684,0
+MTB.US,D,19980924,000000,33.5845,33.6934,33.416,33.562,210933.0771348,0
+MTB.US,D,19980925,000000,33.562,33.562,33.4464,33.4464,30333.314552555,0
+MTB.US,D,19980928,000000,33.7285,34.3087,33.655,34.2371,165439.22830043,0
+MTB.US,D,19980929,000000,34.0902,34.099,34.0902,34.099,42739.521826657,0
+MTB.US,D,19980930,000000,34.0755,34.0755,33.4386,33.4386,184738.9068369,0
+MTB.US,D,19981001,000000,33.4542,33.7011,32.7291,32.9976,585933.8318111,0
+MTB.US,D,19981002,000000,32.7487,33.0044,32.5135,33.0044,275728.6455038,0
+MTB.US,D,19981005,000000,33.0044,33.2935,32.3489,32.4753,96501.454179561,0
+MTB.US,D,19981006,000000,32.4616,32.8594,32.4616,32.778,103401.04843639,0
+MTB.US,D,19981007,000000,32.4165,32.7839,32.0588,32.5302,179226.17082516,0
+MTB.US,D,19981008,000000,32.5008,32.5008,31.1211,31.1877,88234.391160106,0
+MTB.US,D,19981009,000000,31.1877,31.3709,31.024,31.024,191631.35760018,0
+MTB.US,D,19981012,000000,31.1877,31.2102,30.103,30.103,322603.22958879,0
+MTB.US,D,19981013,000000,29.0133,30.1372,29.0133,29.8109,470118.412108,0
+MTB.US,D,19981014,000000,29.5934,30.0873,29.1936,29.9559,183362.25358258,0
+MTB.US,D,19981015,000000,29.7394,33.22,29.5581,33.22,435652.07629525,0
+MTB.US,D,19981016,000000,33.0838,33.8667,33.0044,33.4875,49626.870094561,0
+MTB.US,D,19981019,000000,33.4728,34.2371,33.1495,34.2371,144755.75301611,0
+MTB.US,D,19981020,000000,34.2598,34.4655,34.0902,34.0902,850632.92329511,0
+MTB.US,D,19981021,000000,33.9833,34.199,33.9098,34.1656,46878.666081306,0
+MTB.US,D,19981022,000000,34.1754,34.6732,34.1656,34.342,73070.795381059,0
+MTB.US,D,19981023,000000,34.3273,34.342,34.2892,34.2892,6894.4917614406,0
+MTB.US,D,19981026,000000,34.2735,34.2735,33.7285,33.8521,53767.034848287,0
+MTB.US,D,19981027,000000,33.3503,33.4542,33.0044,33.0044,317092.5345752,0
+MTB.US,D,19981028,000000,32.8231,33.075,32.7839,33.0044,146136.48826673,0
+MTB.US,D,19981029,000000,33.1102,34.4518,33.0917,34.4518,79960.184647116,0
+MTB.US,D,19981030,000000,34.4518,36.1569,34.3087,36.1569,150279.71451768,0
+MTB.US,D,19981102,000000,36.1509,36.5243,36.1225,36.5243,271596.64474268,0
+MTB.US,D,19981103,000000,36.5243,36.8487,36.5243,36.784,210933.0771348,0
+MTB.US,D,19981104,000000,36.8487,37.4728,36.8487,37.464,133730.28099263,0
+MTB.US,D,19981105,000000,37.4258,38.6076,37.3219,38.6076,81341.940396819,0
+MTB.US,D,19981106,000000,38.3684,39.1337,38.3684,39.0946,175088.04706959,0
+MTB.US,D,19981109,000000,39.0946,39.1025,37.4258,37.4258,260570.15222013,0
+MTB.US,D,19981110,000000,36.8487,37.2465,36.737,36.737,148892.8562726,0
+MTB.US,D,19981111,000000,36.7516,36.7516,35.614,35.8324,42739.521826657,0
+MTB.US,D,19981112,000000,35.8178,35.9109,35.5062,35.9109,46878.666081306,0
+MTB.US,D,19981113,000000,35.9109,36.1225,35.8324,36.1176,41358.786576031,0
+MTB.US,D,19981116,000000,35.8324,35.8324,35.467,35.761,90990.759165976,0
+MTB.US,D,19981117,000000,35.6885,36.2676,35.6885,36.1862,183362.25358258,0
+MTB.US,D,19981118,000000,36.1862,36.1862,35.9794,35.9794,60657.444613421,0
+MTB.US,D,19981119,000000,35.9452,36.2538,35.9452,36.2538,75824.101889698,0
+MTB.US,D,19981120,000000,36.2342,36.393,36.049,36.049,15167.677775355,0
+MTB.US,D,19981123,000000,36.2676,36.6448,36.1225,36.2676,159926.49228869,0
+MTB.US,D,19981124,000000,36.3793,36.8829,35.9922,36.8104,73070.795381059,0
+MTB.US,D,19981125,000000,36.8183,36.8183,36.194,36.5576,727929.13482503,0
+MTB.US,D,19981127,000000,36.4615,36.4851,36.4321,36.4851,2758.4090040222,0
+MTB.US,D,19981130,000000,36.5086,36.5576,36.1569,36.1569,195772.54285298,0
+MTB.US,D,19981201,000000,35.9794,35.9794,35.3622,35.3759,42739.521826657,0
+MTB.US,D,19981202,000000,35.2651,35.6658,35.1769,35.3238,92368.432919372,0
+MTB.US,D,19981203,000000,35.3238,36.0726,35.3238,35.9794,71692.101128586,0
+MTB.US,D,19981204,000000,35.9794,35.9794,35.0554,35.2171,150279.71451768,0
+MTB.US,D,19981207,000000,35.2171,35.614,34.9623,35.4327,153027.91853094,0
+MTB.US,D,19981208,000000,35.2945,35.2945,34.6732,34.78,168201.71930075,0
+MTB.US,D,19981209,000000,34.8868,34.8868,33.366,33.8747,183362.25358258,0
+MTB.US,D,19981210,000000,33.9021,34.8084,33.9021,34.3019,213692.5066379,0
+MTB.US,D,19981211,000000,34.2892,34.2892,33.8001,33.8932,183362.25358258,0
+MTB.US,D,19981214,000000,33.9098,33.9098,33.2407,33.2407,137864.3227519,0
+MTB.US,D,19981215,000000,32.8937,32.8937,32.6399,32.8594,126837.83022935,0
+MTB.US,D,19981216,000000,32.7291,33.4875,32.5683,32.8594,180600.78308133,0
+MTB.US,D,19981217,000000,32.8937,34.0755,32.8937,33.9833,142001.42600839,0
+MTB.US,D,19981218,000000,34.199,34.8163,34.199,34.3087,81341.940396819,0
+MTB.US,D,19981221,000000,34.3979,34.5645,34.1706,34.5645,27573.885049456,0
+MTB.US,D,19981222,000000,34.4194,34.5272,33.9462,34.0902,148892.8562726,0
+MTB.US,D,19981223,000000,34.2371,35.9794,34.2371,35.0338,191631.35760018,0
+MTB.US,D,19981224,000000,34.8868,34.8868,34.2371,34.6026,169572.24956062,0
+MTB.US,D,19981228,000000,34.6026,35.1436,34.6026,35.1436,23437.802292038,0
+MTB.US,D,19981229,000000,35.4327,35.7355,35.422,35.7355,95126.841923394,0
+MTB.US,D,19981230,000000,35.467,36.8829,35.467,36.5576,184738.9068369,0
+MTB.US,D,19981231,000000,36.5576,37.6836,36.5576,37.6375,68933.692124564,0
+MTB.US,D,19990104,000000,37.2965,37.464,37.0035,37.464,183362.25358258,0
+MTB.US,D,19990105,000000,37.2838,37.2838,36.9898,37.2838,111670.15245399,0
+MTB.US,D,19990106,000000,37.2965,37.5709,37.2965,37.5523,60657.444613421,0
+MTB.US,D,19990107,000000,37.4258,37.6296,36.9898,36.9898,125456.07447964,0
+MTB.US,D,19990108,000000,37.172,37.2691,37.172,37.2327,66171.201124235,0
+MTB.US,D,19990111,000000,37.2112,37.4258,37.1955,37.3533,99262.924680813,0
+MTB.US,D,19990112,000000,37.2838,37.5375,37.2838,37.5238,66171.201124235,0
+MTB.US,D,19990113,000000,37.4258,37.4317,36.9221,36.9221,199898.42061963,0
+MTB.US,D,19990114,000000,36.9368,36.9368,36.4919,36.4919,146136.48826673,0
+MTB.US,D,19990115,000000,36.4919,36.6291,36.3244,36.6291,73070.795381059,0
+MTB.US,D,19990119,000000,36.2676,36.2676,35.8324,35.903,199898.42061963,0
+MTB.US,D,19990120,000000,35.903,36.7771,35.903,36.7771,194391.80760236,0
+MTB.US,D,19990121,000000,36.8682,37.2838,36.4851,36.9221,144755.75301611,0
+MTB.US,D,19990122,000000,36.8487,36.8487,36.2832,36.638,49626.870094561,0
+MTB.US,D,19990125,000000,36.6204,36.6204,36.2676,36.2676,237125.20643456,0
+MTB.US,D,19990126,000000,36.1225,36.5243,36.1039,36.4851,161302.12504394,0
+MTB.US,D,19990127,000000,36.592,36.6291,36.2676,36.4615,64798.629866222,0
+MTB.US,D,19990128,000000,36.4615,37.2465,36.3793,36.8829,111670.15245399,0
+MTB.US,D,19990129,000000,36.592,36.737,36.2676,36.2676,318469.18782952,0
+MTB.US,D,19990201,000000,36.3244,36.4458,35.5062,36.2538,96501.454179561,0
+MTB.US,D,19990202,000000,35.6885,36.2538,35.6885,36.1774,118561.5827182,0
+MTB.US,D,19990203,000000,36.194,36.2597,36.1225,36.2264,16542.29003152,0
+MTB.US,D,19990204,000000,36.1225,36.1225,34.8868,35.3983,95126.841923394,0
+MTB.US,D,19990205,000000,35.467,35.5453,35.1769,35.4836,37225.765315842,0
+MTB.US,D,19990208,000000,35.467,35.467,35.467,35.467,0,0
+MTB.US,D,19990209,000000,35.2857,35.2857,34.3842,34.9848,206795.97387831,0
+MTB.US,D,19990210,000000,34.9848,35.2523,33.9098,35.2523,165439.22830043,0
+MTB.US,D,19990211,000000,35.1622,35.17,34.5272,34.8163,118561.5827182,0
+MTB.US,D,19990212,000000,34.5949,34.8006,33.7285,34.7937,96501.454179561,0
+MTB.US,D,19990216,000000,34.8006,34.8163,34.0902,34.7095,126837.83022935,0
+MTB.US,D,19990217,000000,34.6948,35.0132,34.6732,34.8555,135108.97524511,0
+MTB.US,D,19990218,000000,34.7419,34.9623,34.4518,34.4655,100641.61893328,0
+MTB.US,D,19990219,000000,34.4518,34.9379,34.4518,34.8163,161302.12504394,0
+MTB.US,D,19990222,000000,34.8163,35.0005,34.8163,35.0005,19302.740033696,0
+MTB.US,D,19990223,000000,35.0005,35.1436,34.9379,35.0691,187497.31584092,0
+MTB.US,D,19990224,000000,35.0779,35.0779,34.7026,34.7026,137864.3227519,0
+MTB.US,D,19990225,000000,34.5429,34.8163,34.1294,34.5272,53767.034848287,0
+MTB.US,D,19990226,000000,34.5351,34.7419,34.3087,34.5125,23437.802292038,0
+MTB.US,D,19990301,000000,34.3842,34.8006,34.3675,34.8006,46878.666081306,0
+MTB.US,D,19990302,000000,34.8163,34.8163,34.5645,34.5703,180600.78308133,0
+MTB.US,D,19990303,000000,34.635,34.8751,34.4518,34.4518,183362.25358258,0
+MTB.US,D,19990304,000000,34.5272,34.8084,34.5272,34.8006,140622.73175592,0
+MTB.US,D,19990305,000000,34.9232,34.9232,34.1656,34.5949,90990.759165976,0
+MTB.US,D,19990308,000000,34.6203,34.6203,33.9462,33.9462,19302.740033696,0
+MTB.US,D,19990309,000000,34.0539,34.44,33.655,34.44,81341.940396819,0
+MTB.US,D,19990310,000000,34.3273,34.3273,33.9462,34.2137,22056.046542336,0
+MTB.US,D,19990311,000000,34.2137,34.8163,34.2137,34.7643,133730.28099263,0
+MTB.US,D,19990312,000000,34.834,34.9623,34.78,34.9623,157167.0627856,0
+MTB.US,D,19990315,000000,34.9623,35.3622,34.8868,35.1436,278488.07500689,0
+MTB.US,D,19990316,000000,35.1436,35.2651,35.123,35.1769,172331.67906372,0
+MTB.US,D,19990317,000000,35.1906,35.5453,35.1769,35.3238,53767.034848287,0
+MTB.US,D,19990318,000000,35.3238,36.2676,35.2857,35.8864,226102.79590831,0
+MTB.US,D,19990319,000000,35.8864,35.8864,35.2857,35.6491,75824.101889698,0
+MTB.US,D,19990322,000000,35.3238,35.6885,35.0005,35.6885,92368.432919372,0
+MTB.US,D,19990323,000000,35.6658,35.7972,35.1622,35.2592,66171.201124235,0
+MTB.US,D,19990324,000000,35.2592,35.2592,35.0338,35.1073,19302.740033696,0
+MTB.US,D,19990325,000000,35.1073,35.513,35.0338,35.513,56523.402854155,0
+MTB.US,D,19990326,000000,35.4983,35.513,34.7095,34.7095,31706.906309645,0
+MTB.US,D,19990329,000000,34.7291,34.834,34.0902,34.2371,64798.629866222,0
+MTB.US,D,19990330,000000,34.5782,35.0691,34.4194,34.8163,187497.31584092,0
+MTB.US,D,19990331,000000,34.9536,34.9536,34.6026,34.7419,56523.402854155,0
+MTB.US,D,19990401,000000,34.7566,34.7566,33.8747,34.0902,45494.86933345,0
+MTB.US,D,19990405,000000,34.0902,34.1754,33.5483,33.9098,107536.11069472,0
+MTB.US,D,19990406,000000,34.006,34.391,33.7649,33.8747,157167.0627856,0
+MTB.US,D,19990407,000000,34.1656,34.3273,33.7285,34.3273,85475.982156084,0
+MTB.US,D,19990408,000000,34.2137,34.5949,34.0207,34.4518,206795.97387831,0
+MTB.US,D,19990409,000000,34.4194,34.635,34.0902,34.635,96501.454179561,0
+MTB.US,D,19990412,000000,34.4518,35.1073,34.342,34.8163,96501.454179561,0
+MTB.US,D,19990413,000000,34.8084,35.2523,34.4518,35.0995,100641.61893328,0
+MTB.US,D,19990414,000000,35.2083,36.4126,35.1073,36.1225,164058.4930498,0
+MTB.US,D,19990415,000000,36.1225,36.194,35.9794,36.194,66171.201124235,0
+MTB.US,D,19990416,000000,36.2676,36.2676,35.8324,35.8403,115806.23521141,0
+MTB.US,D,19990419,000000,35.8178,36.2832,35.6885,35.6885,142001.42600839,0
+MTB.US,D,19990420,000000,35.614,36.6291,35.614,36.6291,148892.8562726,0
+MTB.US,D,19990421,000000,36.8829,37.0661,36.194,36.6291,213692.5066379,0
+MTB.US,D,19990422,000000,36.6291,37.172,36.5576,37.172,26199.27279329,0
+MTB.US,D,19990423,000000,37.1867,37.7168,37.1406,37.7168,41358.786576031,0
+MTB.US,D,19990426,000000,37.7041,37.8599,37.7041,37.7981,122701.74747193,0
+MTB.US,D,19990427,000000,37.7981,37.9373,37.7981,37.9138,68933.692124564,0
+MTB.US,D,19990428,000000,37.9138,40.2215,37.9138,40.2215,172331.67906372,0
+MTB.US,D,19990429,000000,40.197,42.2529,40.1833,40.3342,394293.28971923,0
+MTB.US,D,19990430,000000,40.343,41.0907,40.2441,40.5478,150279.71451768,0
+MTB.US,D,19990503,000000,40.8722,41.4532,40.6929,40.7634,95126.841923394,0
+MTB.US,D,19990504,000000,40.8722,41.3435,40.6164,40.7634,111670.15245399,0
+MTB.US,D,19990505,000000,40.98,41.2857,40.8575,40.98,165439.22830043,0
+MTB.US,D,19990506,000000,41.271,41.271,40.98,41.0417,73070.795381059,0
+MTB.US,D,19990507,000000,41.0573,41.0573,40.6929,40.6929,119943.3384679,0
+MTB.US,D,19990510,000000,40.6929,40.7262,40.6164,40.7262,107536.11069472,0
+MTB.US,D,19990511,000000,40.7056,41.2004,40.6929,40.98,46878.666081306,0
+MTB.US,D,19990512,000000,40.98,40.98,40.6929,40.6986,49626.870094561,0
+MTB.US,D,19990513,000000,40.6929,40.6929,40.2568,40.2568,37225.765315842,0
+MTB.US,D,19990514,000000,40.147,40.1696,39.3866,39.8559,148892.8562726,0
+MTB.US,D,19990517,000000,39.6012,39.6169,38.441,38.8614,198527.89035978,0
+MTB.US,D,19990518,000000,38.8447,38.8447,38.1657,38.7301,79960.184647116,0
+MTB.US,D,19990519,000000,38.6232,38.8761,38.4567,38.8761,60657.444613421,0
+MTB.US,D,19990520,000000,39.0014,39.1671,39.0014,39.0946,37225.765315842,0
+MTB.US,D,19990521,000000,39.1103,39.5326,39.0241,39.4581,90990.759165976,0
+MTB.US,D,19990524,000000,39.4581,39.566,39.4581,39.5247,57903.117605705,0
+MTB.US,D,19990525,000000,39.5032,39.5032,38.0892,38.441,183362.25358258,0
+MTB.US,D,19990526,000000,38.4282,38.8447,38.3684,38.8447,38605.480067392,0
+MTB.US,D,19990527,000000,38.7301,38.7301,38.1519,38.1519,31706.906309645,0
+MTB.US,D,19990528,000000,38.1519,38.3333,38.1519,38.2254,73070.795381059,0
+MTB.US,D,19990601,000000,38.2254,38.441,37.9373,37.9373,278488.07500689,0
+MTB.US,D,19990602,000000,38.1216,38.2979,37.0661,37.8599,179226.17082516,0
+MTB.US,D,19990603,000000,38.1519,38.8761,37.7168,38.8761,119943.3384679,0
+MTB.US,D,19990604,000000,38.7389,38.7389,38.441,38.6978,71692.101128586,0
+MTB.US,D,19990607,000000,38.6978,39.5326,38.6978,39.5326,179226.17082516,0
+MTB.US,D,19990608,000000,39.4219,39.4581,39.1671,39.2485,179226.17082516,0
+MTB.US,D,19990609,000000,38.8918,39.5404,38.6634,39.5326,299171.55029122,0
+MTB.US,D,19990610,000000,39.4581,40.6164,39.4581,40.2441,175088.04706959,0
+MTB.US,D,19990611,000000,40.0372,40.0372,39.6169,39.7463,45494.86933345,0
+MTB.US,D,19990614,000000,39.7189,40.2568,39.6728,39.9304,106154.35494502,0
+MTB.US,D,19990615,000000,39.6012,39.7697,39.0946,39.0946,161302.12504394,0
+MTB.US,D,19990616,000000,39.0241,39.5326,39.0241,39.2131,135108.97524511,0
+MTB.US,D,19990617,000000,39.1994,39.8922,39.1671,39.8922,180600.78308133,0
+MTB.US,D,19990618,000000,39.754,39.754,39.1671,39.4963,157167.0627856,0
+MTB.US,D,19990621,000000,39.4738,39.8922,39.4581,39.8922,129592.15723706,0
+MTB.US,D,19990622,000000,39.8922,40.2568,39.8227,40.1833,157167.0627856,0
+MTB.US,D,19990623,000000,40.4723,40.4723,39.8922,40.0372,199898.42061963,0
+MTB.US,D,19990624,000000,39.8227,39.9667,39.7463,39.9304,42739.521826657,0
+MTB.US,D,19990625,000000,39.8922,39.9667,39.8922,39.955,53767.034848287,0
+MTB.US,D,19990628,000000,39.9304,40.1833,39.8227,40.1833,81341.940396819,0
+MTB.US,D,19990629,000000,39.9304,40.98,39.7119,40.2215,202662.95261811,0
+MTB.US,D,19990630,000000,40.2215,40.2215,39.7463,39.8922,301925.87729893,0
+MTB.US,D,19990701,000000,39.8922,40.3283,39.8922,40.147,79960.184647116,0
+MTB.US,D,19990702,000000,40.1343,40.5625,40.0774,40.5478,79960.184647116,0
+MTB.US,D,19990706,000000,40.4371,40.5811,39.7051,40.147,264704.19397939,0
+MTB.US,D,19990707,000000,40.1833,40.8369,40.1833,40.6027,53767.034848287,0
+MTB.US,D,19990708,000000,40.98,41.707,40.98,41.0995,206795.97387831,0
+MTB.US,D,19990709,000000,41.1044,41.1044,40.7556,40.8192,37225.765315842,0
+MTB.US,D,19990712,000000,40.8015,40.98,39.9667,40.1127,42739.521826657,0
+MTB.US,D,19990713,000000,40.1833,40.2568,39.7864,40.1833,88234.391160106,0
+MTB.US,D,19990714,000000,40.1696,40.1696,39.2406,39.4581,165439.22830043,0
+MTB.US,D,19990715,000000,39.2779,39.7256,39.2779,39.7256,68933.692124564,0
+MTB.US,D,19990716,000000,39.6169,39.7463,39.6169,39.6414,85475.982156084,0
+MTB.US,D,19990719,000000,39.7463,39.7463,39.6012,39.6012,41358.786576031,0
+MTB.US,D,19990720,000000,39.6169,39.8354,39.5326,39.5326,96501.454179561,0
+MTB.US,D,19990721,000000,39.3121,39.8354,39.3121,39.7256,165439.22830043,0
+MTB.US,D,19990722,000000,39.7119,39.7119,38.9506,38.9957,110289.41720336,0
+MTB.US,D,19990723,000000,38.9957,39.5463,38.9957,38.9957,77201.775643094,0
+MTB.US,D,19990726,000000,38.8839,38.8839,38.8839,38.8839,2758.4090040222,0
+MTB.US,D,19990727,000000,38.8839,38.9133,38.8074,38.8918,22056.046542336,0
+MTB.US,D,19990728,000000,38.8761,38.8761,38.7174,38.7174,53767.034848287,0
+MTB.US,D,19990729,000000,38.6076,38.6978,38.6076,38.6978,11029.554019782,0
+MTB.US,D,19990730,000000,38.9877,39.1337,38.7174,39.1337,157167.0627856,0
+MTB.US,D,19990802,000000,39.3866,39.3866,38.3684,38.3684,37225.765315842,0
+MTB.US,D,19990803,000000,38.3684,38.3684,37.2965,37.9373,122701.74747193,0
+MTB.US,D,19990804,000000,38.0805,38.0805,37.5238,37.8442,41358.786576031,0
+MTB.US,D,19990805,000000,37.6443,37.6443,36.7016,36.9055,77201.775643094,0
+MTB.US,D,19990806,000000,36.6291,36.6291,34.8868,35.1769,295035.4675338,0
+MTB.US,D,19990809,000000,35.1906,36.4321,35.1906,35.761,62035.118366817,0
+MTB.US,D,19990810,000000,35.7815,35.8864,35.3983,35.5453,23437.802292038,0
+MTB.US,D,19990811,000000,35.5453,35.8247,35.3826,35.3826,41358.786576031,0
+MTB.US,D,19990812,000000,35.3983,35.7296,35.3759,35.4836,38605.480067392,0
+MTB.US,D,19990813,000000,35.5062,35.5062,34.5125,34.5272,144755.75301611,0
+MTB.US,D,19990816,000000,34.5272,35.0691,34.5272,35.0691,71692.101128586,0
+MTB.US,D,19990817,000000,35.1769,35.6885,35.1769,35.6491,168201.71930075,0
+MTB.US,D,19990818,000000,35.5453,35.5786,35.467,35.5786,56523.402854155,0
+MTB.US,D,19990819,000000,35.5786,35.614,35.4327,35.467,85475.982156084,0
+MTB.US,D,19990820,000000,35.467,35.5062,34.9623,35.1073,88234.391160106,0
+MTB.US,D,19990823,000000,35.1073,35.1769,35.0338,35.1769,107536.11069472,0
+MTB.US,D,19990824,000000,35.5453,36.9898,35.5453,36.2342,157167.0627856,0
+MTB.US,D,19990825,000000,36.194,36.194,35.1769,35.2523,46878.666081306,0
+MTB.US,D,19990826,000000,35.1769,35.3238,34.8163,34.8555,111670.15245399,0
+MTB.US,D,19990827,000000,34.8555,34.9623,34.0755,34.0755,79960.184647116,0
+MTB.US,D,19990830,000000,34.0902,34.5272,33.9833,34.2735,66171.201124235,0
+MTB.US,D,19990831,000000,34.4518,34.4518,33.655,33.655,99262.924680813,0
+MTB.US,D,19990901,000000,33.366,33.6483,33.366,33.4875,126837.83022935,0
+MTB.US,D,19990902,000000,33.6042,33.6042,33.5121,33.5121,60657.444613421,0
+MTB.US,D,19990903,000000,33.655,33.655,33.562,33.6483,130971.87198861,0
+MTB.US,D,19990907,000000,34.1656,34.1656,33.366,33.366,133730.28099263,0
+MTB.US,D,19990908,000000,33.1495,33.655,33.0044,33.366,187497.31584092,0
+MTB.US,D,19990909,000000,33.2935,33.4728,32.6399,32.6977,129592.15723706,0
+MTB.US,D,19990910,000000,32.7909,33.0377,32.7633,32.8594,38605.480067392,0
+MTB.US,D,19990913,000000,32.8594,33.366,32.8594,33.0838,66171.201124235,0
+MTB.US,D,19990914,000000,33.075,33.075,32.7839,32.8594,68933.692124564,0
+MTB.US,D,19990915,000000,32.7487,33.1837,32.7487,32.93,142001.42600839,0
+MTB.US,D,19990916,000000,32.93,32.9447,32.6399,32.6399,73070.795381059,0
+MTB.US,D,19990917,000000,32.3861,32.6399,32.2784,32.6331,51015.769337801,0
+MTB.US,D,19990920,000000,32.6331,32.6331,31.6257,31.6962,66171.201124235,0
+MTB.US,D,19990921,000000,31.6591,31.8442,31.0436,31.1544,57903.117605705,0
+MTB.US,D,19990922,000000,31.1544,31.3258,30.9956,31.1544,12411.309769485,0
+MTB.US,D,19990923,000000,31.0113,31.0486,29.9216,30.6831,183362.25358258,0
+MTB.US,D,19990924,000000,30.829,32.1352,30.829,31.9138,146136.48826673,0
+MTB.US,D,19990927,000000,32.0951,32.7134,31.9882,32.6399,199898.42061963,0
+MTB.US,D,19990928,000000,32.6262,32.6262,31.8785,32.1108,153027.91853094,0
+MTB.US,D,19990929,000000,32.3489,32.6546,32.3489,32.6468,165439.22830043,0
+MTB.US,D,19990930,000000,32.8594,33.366,32.8594,33.2935,130971.87198861,0
+MTB.US,D,19991001,000000,33.4013,33.4013,32.93,33.1102,92368.432919372,0
+MTB.US,D,19991004,000000,33.366,33.366,33.1837,33.3503,73070.795381059,0
+MTB.US,D,19991005,000000,33.366,34.1294,33.366,33.809,118561.5827182,0
+MTB.US,D,19991006,000000,34.3842,34.6791,33.9833,34.3842,140622.73175592,0
+MTB.US,D,19991007,000000,34.3842,34.3842,34.0207,34.0264,22056.046542336,0
+MTB.US,D,19991008,000000,34.1372,34.1372,33.7285,33.7285,92368.432919372,0
+MTB.US,D,19991011,000000,33.7649,34.9623,33.7649,34.9623,41358.786576031,0
+MTB.US,D,19991012,000000,34.8163,34.8555,34.5272,34.6948,184738.9068369,0
+MTB.US,D,19991013,000000,34.6879,34.8163,34.2371,34.4518,153027.91853094,0
+MTB.US,D,19991014,000000,34.4655,34.4655,33.2563,33.2563,613502.61436518,0
+MTB.US,D,19991015,000000,32.7134,32.7633,32.3489,32.7633,122701.74747193,0
+MTB.US,D,19991018,000000,32.7134,32.7134,32.4958,32.6047,402563.41423591,0
+MTB.US,D,19991019,000000,32.6262,33.0044,32.5683,32.8594,283998.77002048,0
+MTB.US,D,19991020,000000,32.881,32.93,32.7555,32.9153,66171.201124235,0
+MTB.US,D,19991021,000000,33.02,33.2053,33.02,33.1906,19302.740033696,0
+MTB.US,D,19991022,000000,33.172,33.6042,32.7291,33.366,180600.78308133,0
+MTB.US,D,19991025,000000,32.8594,33.22,32.8594,32.9682,194391.80760236,0
+MTB.US,D,19991026,000000,33.6934,34.4194,33.4386,33.655,213692.5066379,0
+MTB.US,D,19991027,000000,33.5121,34.2371,33.5121,34.2371,206795.97387831,0
+MTB.US,D,19991028,000000,34.1294,36.2676,34.1294,36.1569,164058.4930498,0
+MTB.US,D,19991029,000000,36.1774,36.2676,35.5453,35.9452,99262.924680813,0
+MTB.US,D,19991101,000000,36.2342,36.592,35.903,35.903,64798.629866222,0
+MTB.US,D,19991102,000000,35.5591,36.2676,35.5591,36.2676,125456.07447964,0
+MTB.US,D,19991103,000000,36.2676,37.1406,36.0882,36.1569,252292.88420991,0
+MTB.US,D,19991104,000000,36.2676,36.3391,36.1039,36.1039,60657.444613421,0
+MTB.US,D,19991105,000000,36.1039,36.1225,35.3983,35.5453,204040.62637152,0
+MTB.US,D,19991108,000000,35.3238,35.5786,35.3238,35.5453,146136.48826673,0
+MTB.US,D,19991109,000000,35.5786,35.614,34.834,35.5453,1247679.5195229,0
+MTB.US,D,19991110,000000,35.614,35.614,35.3622,35.5453,172331.67906372,0
+MTB.US,D,19991111,000000,35.614,35.614,34.8868,35.467,187497.31584092,0
+MTB.US,D,19991112,000000,35.903,35.903,35.6491,35.7972,154411.71527881,0
+MTB.US,D,19991115,000000,36.5165,36.5312,35.8324,36.2676,217826.54839717,0
+MTB.US,D,19991117,000000,35.7236,36.3793,35.5453,35.5522,169572.24956062,0
+MTB.US,D,19991118,000000,35.5453,35.903,35.5453,35.8481,30333.314552555,0
+MTB.US,D,19991119,000000,35.8178,36.049,35.5728,35.6805,38605.480067392,0
+MTB.US,D,19991122,000000,35.6414,35.7972,34.8163,34.88,736203.34133802,0
+MTB.US,D,19991123,000000,34.8163,34.8163,33.7717,34.0207,135108.97524511,0
+MTB.US,D,19991124,000000,34.0902,34.4655,33.9833,34.2371,199898.42061963,0
+MTB.US,D,19991126,000000,34.2371,34.2371,34.1706,34.1706,11029.554019782,0
+MTB.US,D,19991129,000000,34.0598,34.0598,33.5121,33.5121,57903.117605705,0
+MTB.US,D,19991130,000000,33.4386,34.0902,33.1269,34.0902,111670.15245399,0
+MTB.US,D,19991201,000000,34.0902,34.0902,33.3748,33.9462,366717.36367162,0
+MTB.US,D,19991202,000000,33.9462,33.9462,33.4386,33.6042,435652.07629525,0
+MTB.US,D,19991203,000000,33.6042,34.0902,33.6042,33.6413,312954.41081964,0
+MTB.US,D,19991206,000000,32.9682,33.0917,32.6546,32.6546,49626.870094561,0
+MTB.US,D,19991207,000000,32.5135,32.7134,31.4102,31.9882,153027.91853094,0
+MTB.US,D,19991208,000000,31.9197,32.0951,31.0436,31.0436,85475.982156084,0
+MTB.US,D,19991209,000000,31.024,31.9138,30.7692,30.829,176470.82331837,0
+MTB.US,D,19991210,000000,31.4102,31.9882,30.8996,31.6894,199898.42061963,0
+MTB.US,D,19991213,000000,31.5532,31.806,31.2631,31.4934,727929.13482503,0
+MTB.US,D,19991214,000000,31.3328,31.3328,30.6831,31.1877,460467.55234069,0
+MTB.US,D,19991215,000000,30.829,31.1358,30.5381,30.7967,129592.15723706,0
+MTB.US,D,19991216,000000,30.7967,30.8212,30.4664,30.6447,45494.86933345,0
+MTB.US,D,19991217,000000,30.7546,30.7546,30.3204,30.4283,153027.91853094,0
+MTB.US,D,19991220,000000,30.4283,30.6106,30.4283,30.4733,133730.28099263,0
+MTB.US,D,19991221,000000,30.5812,30.7418,30.103,30.2852,111670.15245399,0
+MTB.US,D,19991222,000000,29.9559,30.6624,29.4483,30.6447,103401.04843639,0
+MTB.US,D,19991223,000000,30.6447,30.6447,30.3204,30.3204,57903.117605705,0
+MTB.US,D,19991227,000000,30.2469,30.2852,29.8854,30.0598,77201.775643094,0
+MTB.US,D,19991228,000000,29.8109,29.9559,29.7247,29.7394,77201.775643094,0
+MTB.US,D,19991229,000000,29.7452,30.2852,29.7452,29.9559,30333.314552555,0
+MTB.US,D,19991230,000000,29.8109,30.2469,29.7972,30.0304,95126.841923394,0
+MTB.US,D,19991231,000000,30.0304,30.0873,29.9903,30.0451,100641.61893328,0
+MTB.US,D,20000103,000000,30.103,30.103,29.3788,29.4934,179226.17082516,0
+MTB.US,D,20000104,000000,29.4689,29.4689,27.8521,28.5419,144755.75301611,0
+MTB.US,D,20000105,000000,28.68,28.68,28.2009,28.6643,106154.35494502,0
+MTB.US,D,20000106,000000,28.6643,29.3023,28.3626,29.0054,459087.83758914,0
+MTB.US,D,20000107,000000,29.0133,29.9903,28.9054,29.5238,478393.63912007,0
+MTB.US,D,20000110,000000,29.413,29.8187,29.317,29.5444,130971.87198861,0
+MTB.US,D,20000111,000000,29.5238,29.6159,28.2891,28.6643,119943.3384679,0
+MTB.US,D,20000112,000000,28.6155,29.1171,28.5791,29.0054,198527.89035978,0
+MTB.US,D,20000113,000000,29.0054,29.7531,29.0054,29.7531,60657.444613421,0
+MTB.US,D,20000114,000000,29.7394,30.8653,29.7394,30.4802,119943.3384679,0
+MTB.US,D,20000118,000000,30.6831,30.8113,30.4664,30.4664,119943.3384679,0
+MTB.US,D,20000119,000000,30.1735,30.2773,29.8266,29.8854,161302.12504394,0
+MTB.US,D,20000120,000000,29.9559,29.9559,29.6531,29.6531,60657.444613421,0
+MTB.US,D,20000121,000000,29.7452,30.0304,29.7394,29.8717,142001.42600839,0
+MTB.US,D,20000124,000000,29.8854,29.9069,29.3788,29.3788,322603.22958879,0
+MTB.US,D,20000125,000000,29.5238,29.5238,29.0201,29.3788,290897.34377822,0
+MTB.US,D,20000126,000000,29.0133,30.4283,29.0133,30.4283,328118.00659868,0
+MTB.US,D,20000127,000000,30.5879,30.6106,30.1578,30.4664,286759.22002266,0
+MTB.US,D,20000128,000000,30.2107,30.2107,29.1582,29.4846,103401.04843639,0
+MTB.US,D,20000131,000000,29.4483,30.0667,29.1524,29.8109,150279.71451768,0
+MTB.US,D,20000201,000000,29.5934,30.1882,29.0495,29.126,107536.11069472,0
+MTB.US,D,20000202,000000,29.1377,29.5003,29.0495,29.3023,157167.0627856,0
+MTB.US,D,20000203,000000,29.5238,29.5238,29.0133,29.027,198527.89035978,0
+MTB.US,D,20000204,000000,29.027,29.5238,29.0133,29.3925,180600.78308133,0
+MTB.US,D,20000207,000000,29.413,29.4846,29.1377,29.1809,159926.49228869,0
+MTB.US,D,20000208,000000,29.1936,29.3788,29.1936,29.2691,206795.97387831,0
+MTB.US,D,20000209,000000,29.0858,29.413,29.0495,29.0946,209554.38288233,0
+MTB.US,D,20000210,000000,29.126,29.1377,29.0858,29.0858,299171.55029122,0
+MTB.US,D,20000211,000000,29.0946,29.4405,29.0133,29.0133,234370.87942684,0
+MTB.US,D,20000214,000000,29.0133,29.126,28.7085,29.0133,169572.24956062,0
+MTB.US,D,20000215,000000,28.7928,28.7928,28.0911,28.4352,99262.924680813,0
+MTB.US,D,20000216,000000,28.4352,28.4352,28.1647,28.1812,344661.31712928,0
+MTB.US,D,20000217,000000,28.1812,28.1812,27.3455,27.9147,187497.31584092,0
+MTB.US,D,20000218,000000,27.8021,28.3626,26.8731,27.273,187497.31584092,0
+MTB.US,D,20000222,000000,27.2015,27.2015,26.7517,26.9828,161302.12504394,0
+MTB.US,D,20000223,000000,26.9828,26.9828,26.4763,26.6919,103401.04843639,0
+MTB.US,D,20000224,000000,26.6213,26.8036,25.9657,26.8036,191631.35760018,0
+MTB.US,D,20000225,000000,26.4018,26.8369,25.8952,26.7879,328118.00659868,0
+MTB.US,D,20000228,000000,26.6987,26.6987,26.1137,26.6487,381889.12344328,0
+MTB.US,D,20000229,000000,26.7663,27.3091,26.4831,26.7663,165439.22830043,0
+MTB.US,D,20000301,000000,26.7663,26.9486,26.5478,26.829,195772.54285298,0
+MTB.US,D,20000302,000000,27.0339,27.2015,26.8036,26.8369,410840.68224613,0
+MTB.US,D,20000303,000000,26.8369,26.9113,26.7663,26.8369,352934.50314319,0
+MTB.US,D,20000306,000000,26.8369,27.273,26.8369,27.2015,165439.22830043,0
+MTB.US,D,20000307,000000,27.1631,27.1631,26.1842,26.6919,148892.8562726,0
+MTB.US,D,20000308,000000,26.6213,26.6213,26.1137,26.4018,126837.83022935,0
+MTB.US,D,20000309,000000,26.925,27.076,26.7124,26.7291,328118.00659868,0
+MTB.US,D,20000310,000000,26.736,27.2366,26.1842,27.1123,96501.454179561,0
+MTB.US,D,20000313,000000,27.4533,27.709,27.2015,27.6629,169572.24956062,0
+MTB.US,D,20000314,000000,27.7364,27.8521,27.7227,27.8246,164058.4930498,0
+MTB.US,D,20000315,000000,27.8246,28.5419,27.273,28.5419,223342.34590613,0
+MTB.US,D,20000316,000000,28.5791,30.7889,28.441,30.7889,249531.41370866,0
+MTB.US,D,20000317,000000,30.927,32.6262,30.927,32.6125,307438.61331067,0
+MTB.US,D,20000320,000000,32.2784,32.2784,31.3328,31.7658,142001.42600839,0
+MTB.US,D,20000321,000000,31.5532,32.1902,31.1877,31.6962,154411.71527881,0
+MTB.US,D,20000322,000000,33.2269,33.2269,31.3798,32.1695,336391.19261259,0
+MTB.US,D,20000323,000000,31.9882,32.2647,31.4934,31.7883,283998.77002048,0
+MTB.US,D,20000324,000000,32.0059,32.5683,31.9882,32.5536,115806.23521141,0
+MTB.US,D,20000327,000000,32.5536,32.5536,32.1352,32.2784,66171.201124235,0
+MTB.US,D,20000328,000000,32.2049,32.4616,31.9648,32.0794,16542.29003152,0
+MTB.US,D,20000329,000000,32.0794,32.6331,32.0383,32.6331,142001.42600839,0
+MTB.US,D,20000330,000000,32.5997,32.5997,32.1695,32.1695,140622.73175592,0
+MTB.US,D,20000331,000000,32.1695,32.6399,31.3328,32.3861,283998.77002048,0
+MTB.US,D,20000403,000000,32.4958,34.2371,32.4459,33.8001,299171.55029122,0
+MTB.US,D,20000404,000000,33.6169,33.6169,33.5121,33.5179,137864.3227519,0
+MTB.US,D,20000405,000000,33.4797,33.5052,32.6399,33.0044,14200133.416347,0
+MTB.US,D,20000406,000000,32.93,33.366,32.93,33.075,75824.101889698,0
+MTB.US,D,20000407,000000,33.075,33.075,32.1411,32.3861,184738.9068369,0
+MTB.US,D,20000410,000000,32.249,32.249,31.5532,31.8873,125456.07447964,0
+MTB.US,D,20000411,000000,31.7433,33.366,31.7433,33.22,96501.454179561,0
+MTB.US,D,20000412,000000,33.0838,33.4013,33.0377,33.366,27573.885049456,0
+MTB.US,D,20000413,000000,34.0207,34.0207,33.9235,33.9235,103401.04843639,0
+MTB.US,D,20000414,000000,33.7874,33.7874,32.4018,32.5683,142001.42600839,0
+MTB.US,D,20000417,000000,32.4958,32.4958,31.1877,31.5532,288138.9347742,0
+MTB.US,D,20000418,000000,31.7698,32.4214,31.2573,32.4214,140622.73175592,0
+MTB.US,D,20000419,000000,32.1352,32.1352,31.6257,31.6668,161302.12504394,0
+MTB.US,D,20000420,000000,31.9511,32.6331,31.9511,32.2861,49626.870094561,0
+MTB.US,D,20000424,000000,32.6331,32.6331,32.3489,32.3783,46878.666081306,0
+MTB.US,D,20000425,000000,32.5683,33.8747,32.4214,32.7555,1036745.4218891,0
+MTB.US,D,20000426,000000,32.6399,32.6399,31.5532,31.5532,180600.78308133,0
+MTB.US,D,20000427,000000,31.901,31.901,31.1877,31.6257,194391.80760236,0
+MTB.US,D,20000428,000000,31.5532,31.8579,31.5532,31.8579,41358.786576031,0
+MTB.US,D,20000501,000000,31.5385,31.8442,31.5385,31.7698,153027.91853094,0
+MTB.US,D,20000502,000000,31.9138,32.1108,31.6591,31.6591,77201.775643094,0
+MTB.US,D,20000503,000000,31.6591,31.6747,30.829,30.9643,129592.15723706,0
+MTB.US,D,20000504,000000,30.8996,30.9731,30.7692,30.9065,88234.391160106,0
+MTB.US,D,20000505,000000,30.8848,31.9138,30.8711,31.9069,202662.95261811,0
+MTB.US,D,20000508,000000,31.8442,31.8521,31.0613,31.0613,154411.71527881,0
+MTB.US,D,20000509,000000,30.829,30.9731,30.5438,30.6036,135108.97524511,0
+MTB.US,D,20000510,000000,30.6036,30.6036,29.0495,29.4179,194391.80760236,0
+MTB.US,D,20000511,000000,29.4179,30.2469,29.4179,29.6286,118561.5827182,0
+MTB.US,D,20000512,000000,29.6286,30.2469,29.6286,29.9628,122701.74747193,0
+MTB.US,D,20000515,000000,29.9275,30.2469,29.5708,30.2469,406702.55849056,0
+MTB.US,D,20000516,000000,30.2107,30.3204,29.5934,30.103,206795.97387831,0
+MTB.US,D,20000517,000000,29.8854,29.8854,28.9809,29.0779,1049155.7111595,0
+MTB.US,D,20000518,000000,29.0779,30.4507,29.0495,29.3993,976083.89527937,0
+MTB.US,D,20000519,000000,29.5934,29.6286,29.0133,29.027,500451.72666056,0
+MTB.US,D,20000522,000000,29.072,29.9344,29.072,29.7452,253672.59896146,0
+MTB.US,D,20000523,000000,29.7394,30.7546,29.7394,30.6106,213692.5066379,0
+MTB.US,D,20000524,000000,30.6106,31.9275,30.4664,31.6384,165439.22830043,0
+MTB.US,D,20000525,000000,31.6591,32.0588,31.6591,31.9578,318469.18782952,0
+MTB.US,D,20000526,000000,31.9725,32.2941,31.5532,32.0588,60657.444613421,0
+MTB.US,D,20000530,000000,32.2784,32.7909,32.1549,32.7291,209554.38288233,0
+MTB.US,D,20000531,000000,32.591,32.591,31.3328,31.3709,206795.97387831,0
+MTB.US,D,20000601,000000,31.5169,33.075,31.5169,32.9682,741716.07734976,0
+MTB.US,D,20000602,000000,33.6934,34.4518,33.6934,34.4518,184738.9068369,0
+MTB.US,D,20000605,000000,34.4194,34.4194,33.9462,34.0902,336391.19261259,0
+MTB.US,D,20000606,000000,34.0902,34.0902,32.6399,33.4386,344661.31712928,0
+MTB.US,D,20000607,000000,33.4386,33.4875,33.3229,33.366,154411.71527881,0
+MTB.US,D,20000608,000000,33.366,33.5845,32.7134,33.1102,195772.54285298,0
+MTB.US,D,20000609,000000,32.6772,33.1102,32.1352,32.2049,111670.15245399,0
+MTB.US,D,20000612,000000,32.2049,32.5763,32.0588,32.5763,79960.184647116,0
+MTB.US,D,20000613,000000,32.2784,32.7291,32.2784,32.686,90990.759165976,0
+MTB.US,D,20000614,000000,32.3489,32.8526,32.3489,32.7291,85475.982156084,0
+MTB.US,D,20000615,000000,32.7134,32.7291,31.8442,32.6399,140622.73175592,0
+MTB.US,D,20000616,000000,32.6331,32.6331,30.8996,31.7825,307438.61331067,0
+MTB.US,D,20000619,000000,31.7825,32.1695,31.6591,32.052,106154.35494502,0
+MTB.US,D,20000620,000000,32.0256,32.1352,31.1877,31.6894,168201.71930075,0
+MTB.US,D,20000621,000000,31.6257,31.6257,31.2787,31.2857,110289.41720336,0
+MTB.US,D,20000622,000000,31.2857,31.4787,30.4664,31.466,125456.07447964,0
+MTB.US,D,20000623,000000,31.3886,32.0588,31.3886,32.0588,66171.201124235,0
+MTB.US,D,20000626,000000,32.0794,32.2049,30.9133,32.2049,142001.42600839,0
+MTB.US,D,20000627,000000,32.2049,32.4165,31.6962,32.0186,204040.62637152,0
+MTB.US,D,20000628,000000,32.0882,32.3861,32.0186,32.2784,75824.101889698,0
+MTB.US,D,20000629,000000,32.4214,32.7839,31.9197,32.6693,202662.95261811,0
+MTB.US,D,20000630,000000,32.6693,32.881,31.6257,32.6399,689328.75725302,0
+MTB.US,D,20000703,000000,32.6468,32.6468,32.2784,32.6399,125456.07447964,0
+MTB.US,D,20000705,000000,32.8594,33.0044,32.6399,32.7134,175088.04706959,0
+MTB.US,D,20000706,000000,32.7134,32.7418,32.4214,32.6468,95126.841923394,0
+MTB.US,D,20000707,000000,32.6772,33.2935,32.6772,33.2935,66171.201124235,0
+MTB.US,D,20000710,000000,33.172,33.366,32.8594,33.0594,66171.201124235,0
+MTB.US,D,20000711,000000,33.1102,34.4518,33.1102,34.1372,310196.00181561,0
+MTB.US,D,20000712,000000,34.006,34.4518,33.9766,34.3126,168201.71930075,0
+MTB.US,D,20000713,000000,34.5949,35.2523,34.5949,35.2523,194391.80760236,0
+MTB.US,D,20000714,000000,35.5062,35.5062,34.0902,34.6732,180600.78308133,0
+MTB.US,D,20000717,000000,34.6948,35.3622,34.6732,35.3622,119943.3384679,0
+MTB.US,D,20000718,000000,35.3622,36.049,35.2406,35.5287,332255.10985517,0
+MTB.US,D,20000719,000000,35.513,35.513,34.1656,34.2892,275728.6455038,0
+MTB.US,D,20000720,000000,34.2735,35.17,34.2735,35.0691,77201.775643094,0
+MTB.US,D,20000721,000000,35.0005,35.0044,34.3842,34.4567,68933.692124564,0
+MTB.US,D,20000724,000000,34.4567,34.5645,34.1499,34.5645,107536.11069472,0
+MTB.US,D,20000725,000000,34.4518,34.6732,34.3842,34.5949,122701.74747193,0
+MTB.US,D,20000726,000000,34.489,34.5949,33.5258,34.44,159926.49228869,0
+MTB.US,D,20000727,000000,34.2371,34.246,33.5924,33.8747,42739.521826657,0
+MTB.US,D,20000728,000000,33.8374,34.1068,33.5845,34.099,64798.629866222,0
+MTB.US,D,20000731,000000,34.1206,34.3087,33.7285,34.2646,71692.101128586,0
+MTB.US,D,20000801,000000,34.2371,34.8163,34.2371,34.5351,119943.3384679,0
+MTB.US,D,20000802,000000,34.635,34.635,33.9462,34.3087,118561.5827182,0
+MTB.US,D,20000803,000000,34.3087,35.467,33.8747,35.4503,275728.6455038,0
+MTB.US,D,20000804,000000,35.6885,36.2676,35.614,35.9794,271596.64474268,0
+MTB.US,D,20000807,000000,35.9206,35.9922,35.467,35.7521,336391.19261259,0
+MTB.US,D,20000808,000000,35.7521,35.7521,35.1769,35.4287,146136.48826673,0
+MTB.US,D,20000809,000000,35.4385,35.4385,34.9927,35.2338,328118.00659868,0
+MTB.US,D,20000810,000000,35.2475,36.584,35.2171,36.584,290897.34377822,0
+MTB.US,D,20000811,000000,36.5165,36.5165,36.2087,36.393,286759.22002266,0
+MTB.US,D,20000814,000000,36.393,36.5997,36.2744,36.5997,209554.38288233,0
+MTB.US,D,20000815,000000,36.5312,36.6204,36.2087,36.4851,202662.95261811,0
+MTB.US,D,20000816,000000,36.5243,36.592,35.7236,35.7236,204040.62637152,0
+MTB.US,D,20000817,000000,35.7099,36.194,35.1847,35.2083,114424.47946171,0
+MTB.US,D,20000818,000000,35.3238,35.5453,35.1505,35.1573,64798.629866222,0
+MTB.US,D,20000821,000000,35.1436,35.1436,34.7722,34.8751,34466.335812743,0
+MTB.US,D,20000822,000000,34.8868,35.2523,34.8487,34.9848,85475.982156084,0
+MTB.US,D,20000823,000000,34.9623,34.9623,34.7291,34.7566,23437.802292038,0
+MTB.US,D,20000824,000000,34.834,34.834,34.2598,34.44,62035.118366817,0
+MTB.US,D,20000825,000000,34.3842,34.9927,34.3842,34.6732,288138.9347742,0
+MTB.US,D,20000828,000000,34.5949,35.2857,34.4567,34.9379,84099.328901764,0
+MTB.US,D,20000829,000000,34.9232,35.4053,34.8751,35.3906,125456.07447964,0
+MTB.US,D,20000830,000000,35.4503,35.467,34.7419,34.9848,157167.0627856,0
+MTB.US,D,20000831,000000,34.88,35.1622,34.834,35.1573,199898.42061963,0
+MTB.US,D,20000901,000000,35.3238,35.6491,35.2651,35.2651,46878.666081306,0
+MTB.US,D,20000905,000000,35.0338,35.3983,35.0338,35.3465,325362.65909189,0
+MTB.US,D,20000906,000000,35.3622,35.614,35.3542,35.4748,110289.41720336,0
+MTB.US,D,20000907,000000,35.5786,37.8285,35.5786,37.464,620395.06512846,0
+MTB.US,D,20000908,000000,37.464,37.464,36.8487,37.2112,592817.0980827,0
+MTB.US,D,20000911,000000,37.0751,37.172,36.6291,36.9133,130971.87198861,0
+MTB.US,D,20000912,000000,36.8682,36.9898,36.8682,36.9779,111670.15245399,0
+MTB.US,D,20000913,000000,36.8829,37.2691,36.8829,37.2034,179226.17082516,0
+MTB.US,D,20000914,000000,37.1867,37.8599,37.1799,37.7168,215068.13939315,0
+MTB.US,D,20000915,000000,37.7168,37.9295,37.6443,37.8991,490802.9078914,0
+MTB.US,D,20000918,000000,37.7903,37.7903,35.7756,36.194,148892.8562726,0
+MTB.US,D,20000919,000000,36.0088,37.0357,35.8324,36.6291,471497.10636048,0
+MTB.US,D,20000920,000000,36.9221,37.3533,36.7153,36.9898,554218.76150884,0
+MTB.US,D,20000921,000000,36.7771,36.9221,35.8864,35.903,126837.83022935,0
+MTB.US,D,20000922,000000,35.903,35.903,35.3151,35.6962,164058.4930498,0
+MTB.US,D,20000925,000000,35.8658,36.7016,35.6962,35.8658,226102.79590831,0
+MTB.US,D,20000926,000000,35.9794,36.4851,35.9452,36.2676,201283.23786657,0
+MTB.US,D,20000927,000000,36.2676,36.4458,36.2676,36.4204,27573.885049456,0
+MTB.US,D,20000928,000000,36.5243,37.7168,36.5243,37.7168,435652.07629525,0
+MTB.US,D,20000929,000000,37.7168,37.7168,36.2676,36.9898,135108.97524511,0
+MTB.US,D,20001002,000000,37.0661,37.7168,37.0661,37.4258,100641.61893328,0
+MTB.US,D,20001003,000000,37.4258,38.3333,37.3533,38.0805,162678.77829826,0
+MTB.US,D,20001004,000000,38.0805,38.0805,37.5523,37.6011,110289.41720336,0
+MTB.US,D,20001005,000000,37.5924,37.8599,37.4208,37.7903,169572.24956062,0
+MTB.US,D,20001006,000000,37.7168,37.7168,36.8104,37.2112,318469.18782952,0
+MTB.US,D,20001009,000000,35.1769,37.5012,35.1769,37.1035,836428.59664806,0
+MTB.US,D,20001010,000000,37.1112,37.1112,36.0882,36.8183,94574.751922959,0
+MTB.US,D,20001011,000000,36.8104,36.9898,34.635,34.7419,348797.3998867,0
+MTB.US,D,20001012,000000,34.9232,35.1073,34.1137,34.5272,171227.49906285,0
+MTB.US,D,20001013,000000,34.5272,35.3983,34.4518,35.3983,397604.80922276,0
+MTB.US,D,20001016,000000,35.2171,35.3238,35.0005,35.17,136350.92262131,0
+MTB.US,D,20001017,000000,35.1769,35.1769,35.0005,35.0005,83825.835149238,0
+MTB.US,D,20001018,000000,34.635,34.9172,33.8521,34.5919,270624.1091227,0
+MTB.US,D,20001019,000000,34.4518,34.8163,34.4518,34.7419,73484.097507077,0
+MTB.US,D,20001020,000000,34.6732,35.1436,34.6732,34.9309,59142.003484685,0
+MTB.US,D,20001023,000000,35.0691,35.0691,34.5184,34.7419,378855.17968857,0
+MTB.US,D,20001024,000000,34.6732,35.4053,34.6732,35.2171,156064.92378288,0
+MTB.US,D,20001025,000000,35.3983,36.5243,35.3983,36.5243,251330.55358069,0
+MTB.US,D,20001026,000000,36.5243,36.5576,35.8324,35.903,271040.47274594,0
+MTB.US,D,20001027,000000,35.9794,36.8487,35.9794,36.3793,126974.57710561,0
+MTB.US,D,20001030,000000,36.194,36.9898,36.194,36.2676,283451.78251543,0
+MTB.US,D,20001031,000000,36.2744,36.6291,36.1617,36.4126,188599.45484364,0
+MTB.US,D,20001101,000000,36.5576,37.8991,36.3008,37.8991,178538.35444753,0
+MTB.US,D,20001102,000000,37.8991,38.1871,37.6443,37.8668,251739.77371039,0
+MTB.US,D,20001103,000000,37.8285,37.8599,37.5375,37.7903,96641.262553053,0
+MTB.US,D,20001106,000000,37.9736,37.9736,36.9898,37.7168,131519.87999274,0
+MTB.US,D,20001107,000000,37.7168,37.7168,37.1406,37.7168,101192.68843464,0
+MTB.US,D,20001108,000000,37.7903,37.9373,37.028,37.8285,114011.17733568,0
+MTB.US,D,20001109,000000,38.005,38.005,36.9221,37.7168,127249.09135721,0
+MTB.US,D,20001110,000000,37.5375,37.9069,37.4484,37.6836,70312.386377036,0
+MTB.US,D,20001113,000000,37.5012,37.5012,36.4126,36.8487,84374.863652444,0
+MTB.US,D,20001114,000000,36.8487,36.9898,36.737,36.8104,125456.07447964,0
+MTB.US,D,20001115,000000,37.172,37.172,36.5243,36.7016,129458.47185803,0
+MTB.US,D,20001116,000000,36.5576,36.7016,36.194,36.7016,179364.95869958,0
+MTB.US,D,20001117,000000,36.7016,36.7016,35.5453,35.7236,93473.633419318,0
+MTB.US,D,20001120,000000,35.6885,36.2676,35.2523,36.0088,339970.08287419,0
+MTB.US,D,20001121,000000,36.0088,36.194,35.3622,36.194,293924.14403939,0
+MTB.US,D,20001122,000000,36.049,36.3008,35.7236,35.9794,74311.722258192,0
+MTB.US,D,20001124,000000,35.9794,36.194,35.9109,35.9109,38743.247442732,0
+MTB.US,D,20001127,000000,35.9794,36.0882,35.81,35.81,292000.50328002,0
+MTB.US,D,20001128,000000,38.9877,40.7634,38.2646,39.5326,9687111.9765064,0
+MTB.US,D,20001129,000000,39.3494,40.3283,39.2642,39.5404,1606543.1223011,0
+MTB.US,D,20001130,000000,39.5404,39.8227,39.0946,39.7189,601643.39459612,0
+MTB.US,D,20001201,000000,39.566,40.6164,39.566,40.3283,639974.36041192,0
+MTB.US,D,20001204,000000,39.9667,40.7262,39.8227,40.5811,276282.77650238,0
+MTB.US,D,20001205,000000,40.4017,42.2793,40.4017,41.712,272420.18749749,0
+MTB.US,D,20001206,000000,41.712,43.5209,41.5267,42.4675,552288.99775501,0
+MTB.US,D,20001207,000000,42.3234,43.8687,42.3234,43.4473,466947.72147704,0
+MTB.US,D,20001208,000000,43.5209,45.4797,43.5209,45.4797,470532.73473309,0
+MTB.US,D,20001211,000000,44.9691,45.3769,44.6076,45.1828,385607.82207837,0
+MTB.US,D,20001212,000000,44.9691,44.9691,43.8805,43.8805,343837.77437447,0
+MTB.US,D,20001213,000000,43.8805,43.9217,43.1133,43.4112,275589.85762938,0
+MTB.US,D,20001214,000000,43.3788,43.6678,42.9408,43.4944,484042.101509,0
+MTB.US,D,20001215,000000,43.3103,43.563,42.8751,43.5464,359144.24002425,0
+MTB.US,D,20001218,000000,43.5464,44.6076,43.3397,44.4655,405046.28848926,0
+MTB.US,D,20001219,000000,44.6429,46.3509,44.392,45.9854,321224.53533632,0
+MTB.US,D,20001220,000000,45.6933,46.5665,45.4072,46.2774,315848.54620085,0
+MTB.US,D,20001221,000000,46.2774,46.7144,45.9138,46.4205,415940.11613185,0
+MTB.US,D,20001222,000000,46.4205,47.1485,46.4205,46.7839,388641.76583307,0
+MTB.US,D,20001226,000000,46.9652,47.076,46.6399,47.0103,193424.37447776,0
+MTB.US,D,20001227,000000,47.1485,48.0187,46.7839,48.0187,129040.06723663,0
+MTB.US,D,20001228,000000,47.8726,49.3219,47.8726,49.3219,188599.45484364,0
+MTB.US,D,20001229,000000,48.4195,49.6267,48.4195,49.3219,366860.23354234,0
+MTB.US,D,20010102,000000,48.1647,48.5615,46.6743,47.0309,522235.29994944,0
+MTB.US,D,20010103,000000,46.4205,47.8364,46.0588,47.5131,595440.80120861,0
+MTB.US,D,20010104,000000,46.4205,48.5322,46.4205,47.22,668510.57609059,0
+MTB.US,D,20010105,000000,47.0377,47.0377,45.6619,45.8403,660374.13695294,0
+MTB.US,D,20010108,000000,46.0236,47.8726,45.1534,47.5816,469569.3836048,0
+MTB.US,D,20010109,000000,47.5816,47.8158,46.3901,46.6399,195216.37085625,0
+MTB.US,D,20010110,000000,46.4606,47.3661,46.4606,47.1103,240852.06906226,0
+MTB.US,D,20010111,000000,47.1103,47.8726,46.1313,47.8726,376372.30543523,0
+MTB.US,D,20010112,000000,47.8364,47.9089,47.2563,47.7639,440064.71430243,0
+MTB.US,D,20010116,000000,47.6934,48.7085,47.2259,47.7247,474672.89948682,0
+MTB.US,D,20010117,000000,47.7247,47.8726,46.7222,47.2142,455645.69420381,0
+MTB.US,D,20010118,000000,47.3298,47.3298,46.633,47.3298,305372.10268057,0
+MTB.US,D,20010119,000000,47.3249,47.3249,46.5665,46.8584,319157.00420715,0
+MTB.US,D,20010122,000000,46.7839,47.1485,46.6743,46.8584,318333.46145235,0
+MTB.US,D,20010123,000000,46.6743,46.8584,46.4205,46.8584,295861.05128676,0
+MTB.US,D,20010124,000000,47.0377,48.1647,46.5665,47.0671,337773.96886138,0
+MTB.US,D,20010125,000000,47.1838,47.3504,46.9505,47.3161,103401.04843639,0
+MTB.US,D,20010126,000000,47.1485,48.7918,47.0182,48.786,252565.35746336,0
+MTB.US,D,20010129,000000,48.786,49.3219,48.5615,49.3219,375269.14593344,0
+MTB.US,D,20010130,000000,49.1416,49.4758,48.634,49.4033,185154.24996107,0
+MTB.US,D,20010131,000000,49.4033,49.758,49.2377,49.5405,272695.72224817,0
+MTB.US,D,20010201,000000,49.5405,49.5405,48.5988,49.2446,242090.95494125,0
+MTB.US,D,20010202,000000,49.2377,49.3092,48.5233,48.6105,189975.08759888,0
+MTB.US,D,20010205,000000,49.3219,49.9021,49.0496,49.9021,294619.10391054,0
+MTB.US,D,20010206,000000,50.4117,50.4361,49.3219,49.5405,349897.49789126,0
+MTB.US,D,20010207,000000,49.5405,50.3675,49.5405,50.2715,292688.31965764,0
+MTB.US,D,20010208,000000,50.2715,50.3381,49.7942,50.2029,153442.24115604,0
+MTB.US,D,20010209,000000,50.2029,50.4117,49.9746,50.3008,110706.80132569,0
+MTB.US,D,20010212,000000,50.4832,50.5949,49.2857,50.4117,577794.33117622,0
+MTB.US,D,20010213,000000,50.2313,50.6634,50.194,50.3381,373618.99892659,0
+MTB.US,D,20010214,000000,50.194,50.5949,50.0981,50.2881,129040.06723663,0
+MTB.US,D,20010215,000000,50.4117,50.4117,49.6865,50.4117,210798.37125669,0
+MTB.US,D,20010216,000000,50.2313,50.7615,49.2857,50.1569,400359.13623048,0
+MTB.US,D,20010220,000000,49.9746,49.9746,48.9682,49.5483,251600.98583598,0
+MTB.US,D,20010221,000000,50.05,50.05,49.367,49.3729,201145.47049123,0
+MTB.US,D,20010222,000000,49.3219,49.5042,47.9442,49.1926,281517.93676528,0
+MTB.US,D,20010223,000000,48.8859,48.8859,48.1264,48.8389,314195.33769677,0
+MTB.US,D,20010226,000000,48.7409,49.9746,48.7409,49.9746,285661.16301624,0
+MTB.US,D,20010227,000000,49.7942,50.0206,49.1074,49.5767,444476.33181053,0
+MTB.US,D,20010228,000000,49.4689,49.6865,48.5547,49.6865,310886.87969047,0
+MTB.US,D,20010301,000000,49.5042,49.5042,48.2353,48.9545,319568.26533501,0
+MTB.US,D,20010302,000000,48.7791,49.758,48.7791,49.758,449858.44394046,0
+MTB.US,D,20010305,000000,49.5042,49.5483,49.0319,49.3092,150690.97564556,0
+MTB.US,D,20010306,000000,49.3219,49.9902,49.3219,49.8697,235340.3535496,0
+MTB.US,D,20010307,000000,49.9746,50.6066,49.5042,50.6017,206660.24750112,0
+MTB.US,D,20010308,000000,50.4204,50.7692,49.9746,50.3606,229819.45354525,0
+MTB.US,D,20010309,000000,50.3606,50.3606,49.071,49.6512,194521.41098508,0
+MTB.US,D,20010312,000000,49.4689,49.4689,48.5233,48.5322,308407.06693435,0
+MTB.US,D,20010313,000000,48.5322,49.2808,48.294,49.1622,366169.35566748,0
+MTB.US,D,20010314,000000,48.2353,48.2353,47.1691,48.0823,719239.58518787,0
+MTB.US,D,20010315,000000,48.4901,49.3963,48.1823,49.3219,342872.38224802,0
+MTB.US,D,20010316,000000,49.3219,49.3963,48.1334,48.1334,599578.92496418,0
+MTB.US,D,20010319,000000,48.1989,48.4527,47.0534,48.3431,365618.28616613,0
+MTB.US,D,20010320,000000,48.3431,48.6791,47.8942,48.0187,408497.61636627,0
+MTB.US,D,20010321,000000,47.8726,47.9863,46.2048,46.2048,386852.83095181,0
+MTB.US,D,20010322,000000,46.0588,46.0588,43.3788,44.3127,418833.23101398,0
+MTB.US,D,20010323,000000,44.392,46.6399,43.8805,46.0383,479768.25137623,0
+MTB.US,D,20010326,000000,46.1686,47.4817,46.1686,46.9398,391816.53846035,0
+MTB.US,D,20010327,000000,46.9398,49.6356,46.6036,49.217,499904.7391555,0
+MTB.US,D,20010328,000000,49.223,49.223,48.4047,48.9603,357625.73739828,0
+MTB.US,D,20010329,000000,48.9603,49.5179,48.7085,49.1288,279869.8307566,0
+MTB.US,D,20010330,000000,49.2534,50.6997,49.1288,50.6997,540846.14160921,0
+MTB.US,D,20010402,000000,50.4117,51.222,49.9628,50.4488,489561.98101427,0
+MTB.US,D,20010403,000000,50.3381,50.4488,49.5405,49.758,169298.75580809,0
+MTB.US,D,20010404,000000,49.7942,49.9021,48.2724,48.5233,229545.95979273,0
+MTB.US,D,20010405,000000,48.9603,50.3155,48.9603,50.05,234232.09155242,0
+MTB.US,D,20010406,000000,50.05,50.05,48.8329,49.2857,284967.22364416,0
+MTB.US,D,20010409,000000,49.4689,50.0137,49.1141,49.4689,155648.56015963,0
+MTB.US,D,20010410,000000,49.6512,50.3753,49.613,50.2029,200730.12736706,0
+MTB.US,D,20010411,000000,50.4117,51.1211,50.1038,50.6997,260149.70660058,0
+MTB.US,D,20010412,000000,50.4117,50.9555,50.3381,50.9555,190114.89597237,0
+MTB.US,D,20010416,000000,50.8477,51.1349,50.245,50.8535,273246.79174953,0
+MTB.US,D,20010417,000000,50.3234,50.9202,49.8316,50.9202,474533.09111332,0
+MTB.US,D,20010418,000000,51.2102,52.0421,51.0848,51.7756,305784.38430752,0
+MTB.US,D,20010419,000000,51.7188,52,51.6365,52,147101.88039319,0
+MTB.US,D,20010420,000000,51.9736,51.9736,50.7762,51.2102,256570.81633898,0
+MTB.US,D,20010423,000000,50.7762,51.2298,50.6634,51.2298,143241.33238645,0
+MTB.US,D,20010424,000000,51.2298,51.6424,51.2298,51.5729,168053.74693465,0
+MTB.US,D,20010425,000000,51.4984,51.5042,50.8604,51.4984,134144.60361773,0
+MTB.US,D,20010426,000000,51.4984,51.7522,51.1495,51.5042,143382.16125902,0
+MTB.US,D,20010427,000000,51.6806,52.0079,51.5278,52.0079,161302.12504394,0
+MTB.US,D,20010430,000000,52.1892,52.2019,51.5963,51.8972,395533.19609729,0
+MTB.US,D,20010501,000000,51.8972,52.146,51.609,52.0207,287722.57115095,0
+MTB.US,D,20010502,000000,52.1166,52.392,51.9736,52.2969,220308.40215143,0
+MTB.US,D,20010503,000000,52.1166,52.1166,51.6806,52.0344,152198.25278167,0
+MTB.US,D,20010504,000000,52.0344,52.2784,51.9059,52.2784,232992.18517436,0
+MTB.US,D,20010507,000000,52.2784,52.4086,52.0481,52.2244,266214.53261275,0
+MTB.US,D,20010508,000000,52.0421,52.2832,52.0079,52.0696,117050.22358578,0
+MTB.US,D,20010509,000000,52.0079,52.1667,51.7943,51.8972,140490.06687597,0
+MTB.US,D,20010510,000000,52.0785,52.246,51.9805,52.0147,115393.95358446,0
+MTB.US,D,20010511,000000,52.0421,52.0785,51.5963,51.6806,115253.1247119,0
+MTB.US,D,20010514,000000,51.4984,51.9334,51.4984,51.8972,98164.867674402,0
+MTB.US,D,20010515,000000,52.0421,52.1166,51.7522,52.0079,182257.05308263,0
+MTB.US,D,20010516,000000,52,52.6605,51.8972,52.5959,348797.3998867,0
+MTB.US,D,20010517,000000,52.589,52.8074,52.1667,52.4361,253118.46796287,0
+MTB.US,D,20010518,000000,52.2607,52.4165,52.0785,52.2244,194255.0607261,0
+MTB.US,D,20010521,000000,52.2244,53.1298,52.2244,53.1298,277657.38875855,0
+MTB.US,D,20010522,000000,53.0231,54.2058,52.4773,53.9677,313645.28869449,0
+MTB.US,D,20010523,000000,54.1479,54.2117,53.6777,53.9001,258769.99184902,0
+MTB.US,D,20010524,000000,54.2186,54.5116,53.8413,54.0588,179364.95869958,0
+MTB.US,D,20010525,000000,54.2186,54.5458,54.192,54.345,231200.18879587,0
+MTB.US,D,20010529,000000,54.4027,54.5458,54.1479,54.4077,286759.22002266,0
+MTB.US,D,20010530,000000,54.4027,55.2014,54.4027,54.7634,392364.54646447,0
+MTB.US,D,20010531,000000,55.0554,55.3376,54.7634,54.7996,295861.05128676,0
+MTB.US,D,20010601,000000,54.7996,55.2691,54.2558,55.2691,195903.16673479,0
+MTB.US,D,20010604,000000,55.2691,56.0696,55.2691,55.8443,249812.05095472,0
+MTB.US,D,20010605,000000,55.7776,56.1049,55.7776,56.0696,435380.62354089,0
+MTB.US,D,20010606,000000,56.0344,56.0344,54.8731,55.2131,498795.45665925,0
+MTB.US,D,20010607,000000,54.7634,55.2368,54.7634,55.1319,226509.97503987,0
+MTB.US,D,20010608,000000,55.1249,55.3445,54.6184,55.2691,187087.07521213,0
+MTB.US,D,20010611,000000,55.2368,55.417,54.98,55.026,113742.78607854,0
+MTB.US,D,20010612,000000,54.9095,54.9152,53.8198,54.3313,229269.40454297,0
+MTB.US,D,20010613,000000,54.4027,54.98,54.4027,54.4136,157716.0912888,0
+MTB.US,D,20010614,000000,54.4136,54.4274,53.9432,54.2901,120082.12634233,0
+MTB.US,D,20010615,000000,54.2901,54.9005,54.2186,54.5821,296688.67603787,0
+MTB.US,D,20010618,000000,54.0392,54.7634,54.0392,54.5027,154958.70278386,0
+MTB.US,D,20010619,000000,54.7634,55.2014,54.6537,54.9152,85889.284282103,0
+MTB.US,D,20010620,000000,54.98,56.5783,54.9222,56.3225,430140.3607826,0
+MTB.US,D,20010621,000000,56.5047,56.9397,56.15,56.9046,252565.35746336,0
+MTB.US,D,20010622,000000,57.0849,57.3053,56.1412,56.5626,310614.40643702,0
+MTB.US,D,20010625,000000,56.9741,57.1427,55.3092,55.3092,1262573.7035458,0
+MTB.US,D,20010626,000000,55.0554,56.4567,54.7634,56.1049,272149.75524219,0
+MTB.US,D,20010627,000000,55.9266,57.0485,55.8521,56.5125,161853.19454529,0
+MTB.US,D,20010628,000000,56.6125,56.8682,56.4674,56.4674,118561.5827182,0
+MTB.US,D,20010629,000000,56.6508,56.8535,54.7634,54.7634,633355.40340115,0
+MTB.US,D,20010702,000000,55.2014,56.3734,55.1112,56.2146,379129.69394018,0
+MTB.US,D,20010703,000000,57.121,57.121,56.3225,56.4674,144755.75301611,0
+MTB.US,D,20010705,000000,56.4322,56.9046,55.8521,56.1412,176601.44720017,0
+MTB.US,D,20010706,000000,56.0696,56.2872,55.4896,55.4896,108090.24169332,0
+MTB.US,D,20010709,000000,55.5248,55.5454,55.1112,55.3876,70862.435379319,0
+MTB.US,D,20010710,000000,55.417,55.4602,54.8644,54.8731,84374.863652444,0
+MTB.US,D,20010711,000000,54.8731,55.7443,54.8487,55.7443,185844.10733684,0
+MTB.US,D,20010712,000000,56.0569,57.1858,56.0422,56.934,333499.09822954,0
+MTB.US,D,20010713,000000,56.9397,57.8305,56.9397,57.4503,307718.23005766,0
+MTB.US,D,20010716,000000,57.4327,57.4415,56.5322,56.592,260844.66647173,0
+MTB.US,D,20010717,000000,56.4087,57.1347,55.8158,57.1347,541262.50523246,0
+MTB.US,D,20010718,000000,57.1347,58.2087,56.9741,58.2019,340117.03474122,0
+MTB.US,D,20010719,000000,58.7517,59.5581,58.2812,58.6811,486109.63263816,0
+MTB.US,D,20010720,000000,58.535,59.2405,58.2812,58.9192,339837.41799424,0
+MTB.US,D,20010723,000000,58.3901,58.7517,57.854,57.854,369479.85467194,0
+MTB.US,D,20010724,000000,57.9922,57.9922,56.9741,57.3102,359554.48065303,0
+MTB.US,D,20010725,000000,57.1995,57.3053,56.5047,57.1995,300823.73829621,0
+MTB.US,D,20010726,000000,56.7595,58.3205,56.7595,58.1656,321913.37221302,0
+MTB.US,D,20010727,000000,58.1656,58.2441,57.7394,58.1735,202662.95261811,0
+MTB.US,D,20010730,000000,58.1735,58.1735,57.3739,57.8834,212587.30613796,0
+MTB.US,D,20010731,000000,57.954,58.4498,57.5159,58.3901,269796.48437158,0
+MTB.US,D,20010801,000000,58.3901,58.9721,58.1803,58.8713,302615.73467471,0
+MTB.US,D,20010802,000000,59.1172,59.1172,58.6811,58.783,207627.68062573,0
+MTB.US,D,20010803,000000,58.6811,58.7447,58.3205,58.7154,140901.32800383,0
+MTB.US,D,20010806,000000,58.7154,59.0015,57.9922,58.4264,170951.96431217,0
+MTB.US,D,20010807,000000,58.2441,58.2441,57.6649,58.1088,310196.00181561,0
+MTB.US,D,20010808,000000,58.1088,58.2969,57.5463,57.6306,205143.78587331,0
+MTB.US,D,20010809,000000,57.6306,57.8834,57.2651,57.8305,122146.59597426,0
+MTB.US,D,20010810,000000,57.8834,58.0285,57.3053,57.954,154958.70278386,0
+MTB.US,D,20010813,000000,57.8834,58.2176,57.5159,58.1353,139932.87438015,0
+MTB.US,D,20010814,000000,58.1353,58.6507,58.0785,58.2087,222102.43952807,0
+MTB.US,D,20010815,000000,58.1735,58.783,58.0285,58.2812,373888.41068281,0
+MTB.US,D,20010816,000000,58.2441,58.4655,58.102,58.4264,369062.47054962,0
+MTB.US,D,20010817,000000,58.3901,58.8281,57.9922,58.4038,285101.92952227,0
+MTB.US,D,20010820,000000,58.3901,58.535,58.3205,58.3205,169989.63368295,0
+MTB.US,D,20010821,000000,58.3665,58.5567,58.1735,58.195,484183.95088064,0
+MTB.US,D,20010822,000000,58.3528,58.4655,57.4503,57.9991,355003.05477144,0
+MTB.US,D,20010823,000000,58.102,58.3528,58.0638,58.102,267185.02723458,0
+MTB.US,D,20010824,000000,58.0638,58.0638,56.2225,56.2362,478945.7291205,0
+MTB.US,D,20010827,000000,55.6708,55.708,53.6777,54.98,738129.02309555,0
+MTB.US,D,20010828,000000,54.98,55.3445,54.249,54.4752,385472.09570118,0
+MTB.US,D,20010829,000000,54.4752,54.6537,53.3004,53.3837,472739.05373668,0
+MTB.US,D,20010830,000000,52.4773,53.8198,52.4773,52.9859,314607.61932372,0
+MTB.US,D,20010831,000000,52.8074,53.3837,52.589,52.6978,310747.07131697,0
+MTB.US,D,20010904,000000,52.2244,53.3622,52.2244,53.0231,988357.43767352,0
+MTB.US,D,20010905,000000,52.8428,52.8692,52.2969,52.732,378025.5139393,0
+MTB.US,D,20010906,000000,52.589,52.589,51.7188,51.8765,286346.93839571,0
+MTB.US,D,20010907,000000,51.4984,51.4984,50.1636,50.1882,334596.13473688,0
+MTB.US,D,20010910,000000,49.3219,50.1569,48.5047,49.8942,337908.67473948,0
+MTB.US,D,20010917,000000,48.5988,48.5988,47.0015,47.8011,427244.18440323,0
+MTB.US,D,20010918,000000,47.9442,48.8055,47.8873,48.7154,212998.56726582,0
+MTB.US,D,20010919,000000,51.1349,51.9059,47.8726,49.5483,1234032.3853717,0
+MTB.US,D,20010920,000000,49.7296,49.7296,47.2935,47.656,711248.05691909,0
+MTB.US,D,20010921,000000,46.7839,47.2484,46.2048,47.1103,874759.56246385,0
+MTB.US,D,20010924,000000,49.8697,50.1205,49.3622,49.6443,754950.92987406,0
+MTB.US,D,20010925,000000,49.7159,51.4268,49.7159,51.077,548843.79287245,0
+MTB.US,D,20010926,000000,51.077,52.0862,51.077,51.7188,500865.02878658,0
+MTB.US,D,20010927,000000,51.5729,55.3317,51.5729,54.7996,730966.14007696,0
+MTB.US,D,20010928,000000,54.6184,54.7634,53.663,53.6777,500451.72666056,0
+MTB.US,D,20011001,000000,53.4935,53.4935,52.2244,53.0446,314471.89294653,0
+MTB.US,D,20011002,000000,53.2043,53.5149,52.6527,53.4377,247605.73195113,0
+MTB.US,D,20011003,000000,53.2387,53.8198,50.7762,52.6742,610604.39698766,0
+MTB.US,D,20011004,000000,52.6742,52.732,51.609,51.6884,328533.34972285,0
+MTB.US,D,20011005,000000,51.5042,51.5729,48.9006,50.6017,779351.06279531,0
+MTB.US,D,20011008,000000,50.2391,50.2391,48.8536,49.3963,307166.14005722,0
+MTB.US,D,20011009,000000,48.7791,50.6321,48.7791,50.2254,355003.05477144,0
+MTB.US,D,20011010,000000,50.4047,50.4047,49.217,49.6865,747914.58874097,0
+MTB.US,D,20011011,000000,49.8697,50.4832,49.758,50.0431,295166.0914156,0
+MTB.US,D,20011012,000000,49.5042,49.6865,49.1416,49.6865,346455.35450592,0
+MTB.US,D,20011015,000000,49.6512,49.758,49.4532,49.6267,291307.58440701,0
+MTB.US,D,20011016,000000,49.6659,50.4832,49.3622,49.6865,360795.40753017,0
+MTB.US,D,20011017,000000,49.6865,50.2313,48.6105,49.0319,291587.201154,0
+MTB.US,D,20011018,000000,49.3219,49.3219,48.5105,48.7791,183776.57620767,0
+MTB.US,D,20011019,000000,48.6703,49.223,47.9442,49.1074,263046.90347901,0
+MTB.US,D,20011022,000000,49.071,49.6796,48.9682,49.1074,187636.10371533,0
+MTB.US,D,20011023,000000,49.217,49.8472,49.1926,49.613,265389.96935887,0
+MTB.US,D,20011024,000000,49.613,49.7492,49.4033,49.6659,140901.32800383,0
+MTB.US,D,20011025,000000,49.3219,49.613,48.8242,49.613,402429.72885688,0
+MTB.US,D,20011026,000000,49.6512,49.6865,49.1749,49.6747,228030.51866399,0
+MTB.US,D,20011029,000000,49.4993,49.4993,48.0559,48.1647,370027.86267608,0
+MTB.US,D,20011030,000000,48.1647,48.2059,47.3661,47.7864,525545.7989539,0
+MTB.US,D,20011031,000000,47.7943,47.8011,47.3729,47.5131,422559.07314261,0
+MTB.US,D,20011101,000000,47.4737,48.0382,47.22,47.612,542499.35011328,0
+MTB.US,D,20011102,000000,47.612,47.9814,47.2053,47.8579,315301.5586958,0
+MTB.US,D,20011105,000000,48.0382,49.2093,48.0382,48.8154,289658.45789925,0
+MTB.US,D,20011106,000000,48.8154,49.7227,48.8055,49.7227,489700.76888868,0
+MTB.US,D,20011107,000000,49.6747,50.194,49.5405,49.758,426417.58015119,0
+MTB.US,D,20011108,000000,50.1205,51.2161,50.0578,50.7379,365068.23716385,0
+MTB.US,D,20011109,000000,50.7762,50.7762,49.9902,50.4979,302888.20792816,0
+MTB.US,D,20011112,000000,50.4979,50.6223,49.758,50.492,247191.40932604,0
+MTB.US,D,20011113,000000,50.8095,51.3122,50.8095,51.2102,261530.4418512,0
+MTB.US,D,20011114,000000,51.4984,51.5659,51.0642,51.4984,282206.77364199,0
+MTB.US,D,20011115,000000,51.6806,51.9736,51.2514,51.4199,356933.83902435,0
+MTB.US,D,20011116,000000,51.4199,51.6306,50.9202,51.0642,228718.33504161,0
+MTB.US,D,20011119,000000,51.0721,51.7689,51.0642,51.3905,325224.89171655,0
+MTB.US,D,20011120,000000,51.3905,51.3905,51.1349,51.2818,202662.95261811,0
+MTB.US,D,20011121,000000,51.3543,51.4268,51.0642,51.273,158685.56541156,0
+MTB.US,D,20011123,000000,51.273,51.7188,51.273,51.6365,45082.587706508,0
+MTB.US,D,20011126,000000,51.6365,52.2784,51.5729,52.2244,319846.86158293,0
+MTB.US,D,20011127,000000,52.2244,52.2969,52.0207,52.2244,560699.95114427,0
+MTB.US,D,20011128,000000,52.1892,52.3538,51.7863,51.8267,332118.36297891,0
+MTB.US,D,20011129,000000,51.6424,52.3675,51.6424,52.2969,410976.40862331,0
+MTB.US,D,20011130,000000,52.2607,52.2607,51.1349,51.1349,367683.77629715,0
+MTB.US,D,20011203,000000,50.2313,51.2161,50.2254,50.9202,384920.00570075,0
+MTB.US,D,20011204,000000,50.9555,52.3597,50.9555,52.1814,389057.10895724,0
+MTB.US,D,20011205,000000,52.589,53.1014,52.4773,52.6527,292276.0380307,0
+MTB.US,D,20011206,000000,52.6605,52.7908,52.442,52.732,242090.95494125,0
+MTB.US,D,20011207,000000,52.7683,53.2387,52.3293,53.2093,167785.35567751,0
+MTB.US,D,20011210,000000,53.03,53.03,52.2244,52.8428,172749.06318605,0
+MTB.US,D,20011211,000000,52.9525,53.6777,52.732,53.3837,322330.75633534,0
+MTB.US,D,20011212,000000,53.2043,53.2317,52.4773,53.0946,359144.24002425,0
+MTB.US,D,20011213,000000,52.9525,53.1779,51.6806,51.6806,324673.82221519,0
+MTB.US,D,20011214,000000,52.2244,52.4773,52.1089,52.1892,248711.95295015,0
+MTB.US,D,20011217,000000,51.8599,53.1554,51.8599,52.589,251053.99833093,0
+MTB.US,D,20011218,000000,52.6978,53.6032,52.6978,53.5149,322740.99696413,0
+MTB.US,D,20011219,000000,53.5149,53.8198,52.9525,52.9525,259327.18434484,0
+MTB.US,D,20011220,000000,52.0785,53.5884,52.0785,53.1711,332118.36297891,0
+MTB.US,D,20011221,000000,52.442,53.566,52.442,52.8074,466125.19922131,0
+MTB.US,D,20011224,000000,53.0946,53.3132,52.6605,52.979,103952.11793774,0
+MTB.US,D,20011226,000000,52.979,53.4818,52.8986,52.9525,158953.9566687,0
+MTB.US,D,20011227,000000,52.9525,53.6531,52.732,53.3837,240162.21168649,0
+MTB.US,D,20011228,000000,53.3916,54.0392,53.3916,53.9677,225413.95903161,0
+MTB.US,D,20011231,000000,53.8952,53.8952,52.8428,52.8428,314607.61932372,0
+MTB.US,D,20020102,000000,53.1298,53.1298,51.6365,52.5213,333081.71410722,0
+MTB.US,D,20020103,000000,52.5526,53.2701,52.3675,53.0231,307028.37268188,0
+MTB.US,D,20020104,000000,53.2043,54.2774,53.2043,54.1255,317228.26095239,0
+MTB.US,D,20020107,000000,54.1323,54.6184,54.0392,54.2343,446409.15706159,0
+MTB.US,D,20020108,000000,54.1853,54.2558,53.6032,53.7423,325916.79009049,0
+MTB.US,D,20020109,000000,53.9197,54.5116,53.4581,53.6698,159098.86753757,0
+MTB.US,D,20020110,000000,55.1249,55.7443,54.9466,55.0554,813959.2479797,0
+MTB.US,D,20020111,000000,54.0392,54.8232,54.0392,54.0647,321778.66633491,0
+MTB.US,D,20020114,000000,54.0647,54.0726,53.5239,53.5239,121182.22434689,0
+MTB.US,D,20020115,000000,53.566,55.1249,53.566,54.98,294203.76078637,0
+MTB.US,D,20020116,000000,54.8731,54.8731,54.1118,54.2901,563456.31915013,0
+MTB.US,D,20020117,000000,54.4752,54.6056,54.3646,54.5978,270489.40324458,0
+MTB.US,D,20020118,000000,54.4752,54.834,54.1618,54.6978,370580.97317559,0
+MTB.US,D,20020122,000000,54.8731,55.417,54.7634,55.0751,307166.14005722,0
+MTB.US,D,20020123,000000,54.8938,55.4896,54.3724,55.4513,332948.02872818,0
+MTB.US,D,20020124,000000,55.6326,56.1412,55.563,55.6042,755363.211501,0
+MTB.US,D,20020125,000000,55.1249,55.708,55.0554,55.6619,268284.10474007,0
+MTB.US,D,20020128,000000,55.6619,56.199,55.6619,56.1049,430004.63440541,0
+MTB.US,D,20020129,000000,56.1049,56.49,54.3724,54.4027,555042.30426365,0
+MTB.US,D,20020130,000000,54.4752,55.0554,53.6091,54.7575,728345.49844828,0
+MTB.US,D,20020131,000000,54.7634,55.1623,54.4027,54.4027,414287.92812685,0
+MTB.US,D,20020201,000000,54.6537,55.2368,54.4027,54.9947,431377.20566342,0
+MTB.US,D,20020204,000000,54.6899,54.7996,54.1686,54.1853,232992.18517436,0
+MTB.US,D,20020205,000000,54.1853,54.2617,53.7835,54.0255,371272.87154952,0
+MTB.US,D,20020206,000000,54.0726,54.1479,52.732,53.0593,532156.59197204,0
+MTB.US,D,20020207,000000,53.1298,54.1118,52.6674,52.9859,347285.02025519,0
+MTB.US,D,20020208,000000,52.9859,53.7423,52.9859,53.7423,240720.42468138,0
+MTB.US,D,20020211,000000,53.7835,54.4752,53.6365,54.3499,242230.76331473,0
+MTB.US,D,20020212,000000,54.3499,54.4665,53.7982,54.3646,211343.31776359,0
+MTB.US,D,20020213,000000,54.3724,54.881,54.249,54.7693,214382.36401367,0
+MTB.US,D,20020214,000000,54.8417,55.1182,54.2558,54.9095,197012.44923104,0
+MTB.US,D,20020215,000000,54.98,55.1249,54.2558,54.7996,175501.3491956,0
+MTB.US,D,20020219,000000,54.1118,54.4027,53.8952,54.054,225684.39128691,0
+MTB.US,D,20020220,000000,54.054,54.3646,53.2387,54.3215,498655.64828576,0
+MTB.US,D,20020221,000000,54.2558,54.5821,53.9736,54.1402,280139.24251281,0
+MTB.US,D,20020222,000000,54.0726,54.3136,53.6845,54.3136,189017.85946503,0
+MTB.US,D,20020225,000000,54.2901,54.9095,54.2186,54.8085,349352.55138437,0
+MTB.US,D,20020226,000000,55.1249,55.5454,54.834,55.2368,285930.57477246,0
+MTB.US,D,20020227,000000,55.3092,55.708,55.2425,55.2691,451645.33782357,0
+MTB.US,D,20020228,000000,55.2691,56.0265,55.1249,55.4896,370995.29580068,0
+MTB.US,D,20020301,000000,55.5248,56.1559,55.5248,56.1559,376234.5380599,0
+MTB.US,D,20020304,000000,56.5783,57.1995,56.5047,56.7595,455919.18795633,0
+MTB.US,D,20020305,000000,57.1564,57.3053,56.7957,56.9046,502928.47791944,0
+MTB.US,D,20020306,000000,57.0133,57.954,56.684,57.8081,342044.7574969,0
+MTB.US,D,20020307,000000,57.954,58.0285,56.8682,57.1995,221002.34152351,0
+MTB.US,D,20020308,000000,57.6649,57.7687,57.0133,57.3053,178538.35444753,0
+MTB.US,D,20020311,000000,57.2309,57.954,57.1936,57.7815,252429.63108618,0
+MTB.US,D,20020312,000000,57.7815,58.4264,57.7757,58.2441,511890.50081005,0
+MTB.US,D,20020313,000000,58.2441,58.4655,58.0638,58.1803,220034.90839891,0
+MTB.US,D,20020314,000000,58.1735,59.077,58.1519,58.7447,514100.90180994,0
+MTB.US,D,20020315,000000,58.7517,59.6532,58.7517,59.175,341908.01062064,0
+MTB.US,D,20020318,000000,59.1887,59.4836,59.0015,59.3337,256428.96696733,0
+MTB.US,D,20020319,000000,59.4072,59.6238,59.369,59.4346,219339.94852775,0
+MTB.US,D,20020320,000000,59.3337,59.3337,58.6664,58.9721,544018.87323833,0
+MTB.US,D,20020321,000000,58.9329,59.0701,58.4715,58.6733,362310.8486589,0
+MTB.US,D,20020322,000000,58.6075,59.1456,58.535,58.9408,209693.17075674,0
+MTB.US,D,20020325,000000,58.9408,59.0701,58.535,58.7517,325498.38546908,0
+MTB.US,D,20020326,000000,58.535,58.9329,58.0285,58.5018,677472.5989812,0
+MTB.US,D,20020327,000000,58.5018,58.9878,58.4498,58.8771,334183.85310993,0
+MTB.US,D,20020328,000000,58.8771,59.0623,58.2812,58.2969,321224.53533632,0
+MTB.US,D,20020401,000000,58.1519,58.8349,57.8834,58.7447,459369.49533428,0
+MTB.US,D,20020402,000000,58.6458,59.2828,58.5477,59.0858,351692.55576699,0
+MTB.US,D,20020403,000000,59.0426,59.0858,58.2381,58.3333,314607.61932372,0
+MTB.US,D,20020404,000000,58.1519,58.7517,58.1519,58.4264,230927.71554243,0
+MTB.US,D,20020405,000000,58.5704,59.1309,58.5704,58.8281,213829.25351416,0
+MTB.US,D,20020408,000000,58.8349,59.4769,58.7447,59.4072,277657.38875855,0
+MTB.US,D,20020409,000000,59.4769,60.0814,59.4346,59.9854,253118.46796287,0
+MTB.US,D,20020410,000000,59.9119,61.2945,59.9119,60.637,514515.22443504,0
+MTB.US,D,20020411,000000,60.6047,60.6106,59.6238,59.6306,283034.3983931,0
+MTB.US,D,20020412,000000,59.8051,60.6184,59.5953,60.6106,395815.8743415,0
+MTB.US,D,20020415,000000,60.637,61.0025,60.3842,60.5292,302888.20792816,0
+MTB.US,D,20020416,000000,60.782,61.1848,60.3911,60.7408,452612.77094817,0
+MTB.US,D,20020417,000000,60.5586,61.4356,60.3705,61.1769,347697.30188214,0
+MTB.US,D,20020418,000000,61.2025,61.4356,60.8595,61.3455,330735.58673013,0
+MTB.US,D,20020419,000000,61.5288,61.5836,61.2622,61.3298,384507.72407381,0
+MTB.US,D,20020422,000000,61.3298,61.5091,60.8809,60.9662,494799.18227532,0
+MTB.US,D,20020423,000000,61.0388,61.1848,60.6752,60.9417,423110.14264397,0
+MTB.US,D,20020424,000000,60.9417,61.6188,60.9417,61.0025,351835.42563771,0
+MTB.US,D,20020425,000000,61.0025,61.4111,60.782,61.3298,375133.41955625,0
+MTB.US,D,20020426,000000,61.5091,61.66,61.0702,61.3298,239062.11368192,0
+MTB.US,D,20020429,000000,60.927,61.4503,60.782,61.2406,588410.58306998,0
+MTB.US,D,20020430,000000,61.2945,62.2363,61.1494,61.9284,437861.45679608,0
+MTB.US,D,20020501,000000,61.9461,62.887,61.8422,62.5233,256704.50171801,0
+MTB.US,D,20020502,000000,62.5233,63.3945,62.2363,63.3945,350177.11463825,0
+MTB.US,D,20020503,000000,63.3945,63.6002,62.9996,63.2288,329086.46022237,0
+MTB.US,D,20020506,000000,63.2866,63.7571,62.9388,62.9476,278071.71138365,0
+MTB.US,D,20020507,000000,63.2514,63.6109,63.0662,63.317,300961.50567155,0
+MTB.US,D,20020508,000000,63.3945,63.6062,62.5233,62.9476,401876.61835737,0
+MTB.US,D,20020509,000000,62.9476,62.9585,62.1628,62.2421,240435.70543902,0
+MTB.US,D,20020510,000000,62.3078,62.3802,61.6228,61.8345,200456.63361454,0
+MTB.US,D,20020513,000000,61.905,62.7831,61.8873,62.7095,294339.48716356,0
+MTB.US,D,20020514,000000,63.1064,64.4636,63.1064,64.3381,551190.9407486,0
+MTB.US,D,20020515,000000,64.2636,64.9526,64.2636,64.4479,444614.09918586,0
+MTB.US,D,20020516,000000,64.3734,65.2063,64.3734,64.9614,475085.18111376,0
+MTB.US,D,20020517,000000,64.9918,65.3191,64.9918,65.2376,276003.1597554,0
+MTB.US,D,20020520,000000,65.2376,65.2376,64.2509,64.4714,257669.89384446,0
+MTB.US,D,20020521,000000,65.0633,65.1358,64.4479,64.5705,253534.83158612,0
+MTB.US,D,20020522,000000,64.2636,64.3665,63.323,63.5394,346595.16287942,0
+MTB.US,D,20020523,000000,63.6109,63.8667,63.2122,63.8296,327430.19022106,0
+MTB.US,D,20020524,000000,63.8139,63.9746,63.3425,63.3514,215482.46201824,0
+MTB.US,D,20020528,000000,63.4317,63.4317,62.5233,62.9388,257669.89384446,0
+MTB.US,D,20020529,000000,62.9388,63.323,62.8546,63.323,464057.66809213,0
+MTB.US,D,20020530,000000,63.1064,63.3945,62.8673,63.2514,263735.74035571,0
+MTB.US,D,20020531,000000,63.5394,63.5394,63.2288,63.2288,273661.11437463,0
+MTB.US,D,20020603,000000,63.1064,63.2808,62.2647,62.2685,264427.63872964,0
+MTB.US,D,20020604,000000,62.1628,62.1628,61.1494,61.4592,360242.29703066,0
+MTB.US,D,20020605,000000,61.5288,61.7345,61.3631,61.6512,240986.77494037,0
+MTB.US,D,20020606,000000,61.5463,61.5463,59.7257,59.957,645762.63117433,0
+MTB.US,D,20020607,000000,59.4769,60.2422,59.1887,60.2038,441716.90230743,0
+MTB.US,D,20020610,000000,60.2038,61.0388,60.1881,60.6047,215894.74364518,0
+MTB.US,D,20020611,000000,60.7114,61.4729,60.347,60.3548,444890.65443562,0
+MTB.US,D,20020612,000000,60.2823,60.5586,59.957,60.4352,315986.31357619,0
+MTB.US,D,20020613,000000,60.3842,60.4224,59.4072,59.4141,321224.53533632,0
+MTB.US,D,20020614,000000,59.2602,59.9119,58.8947,59.9119,439373.83642758,0
+MTB.US,D,20020617,000000,60.0932,62.6459,60.0932,62.5694,527473.52170957,0
+MTB.US,D,20020618,000000,62.5694,63.025,62.2363,62.6095,345076.66025345,0
+MTB.US,D,20020619,000000,62.4293,62.9996,62.1628,62.5625,286486.7467692,0
+MTB.US,D,20020620,000000,62.3802,62.8135,62.1274,62.1882,347971.81613374,0
+MTB.US,D,20020621,000000,61.7992,62.2363,61.322,62.1745,364655.95553691,0
+MTB.US,D,20020624,000000,62.1745,62.1745,60.6184,61.1769,469844.91835547,0
+MTB.US,D,20020625,000000,61.1848,62.0186,61.1848,61.417,405462.6521125,0
+MTB.US,D,20020626,000000,60.782,60.9966,60.1881,60.7575,351410.89802184,0
+MTB.US,D,20020627,000000,60.927,61.9461,60.8595,61.9461,223891.37440934,0
+MTB.US,D,20020628,000000,61.8345,62.5547,61.8345,62.2059,247191.40932604,0
+MTB.US,D,20020701,000000,62.0305,62.196,61.3631,61.4729,262359.08710139,0
+MTB.US,D,20020702,000000,61.4729,61.66,60.8809,60.927,257809.70221795,0
+MTB.US,D,20020703,000000,60.9113,60.9113,59.1887,59.5444,255600.32171714,0
+MTB.US,D,20020705,000000,59.7022,60.927,59.5885,60.8448,335562.54736241,0
+MTB.US,D,20020708,000000,60.8448,61.5836,60.782,61.4729,360242.29703066,0
+MTB.US,D,20020709,000000,61.4729,62.196,61.2182,61.2182,478117.08387031,0
+MTB.US,D,20020710,000000,62.196,62.196,59.8423,60.0598,493150.05576756,0
+MTB.US,D,20020711,000000,59.8775,60.3342,58.3049,60.2422,472459.4369897,0
+MTB.US,D,20020712,000000,60.0932,60.4566,59.1818,59.3259,493556.21440004,0
+MTB.US,D,20020715,000000,59.1887,59.2014,57.3053,58.4411,563181.80489853,0
+MTB.US,D,20020716,000000,58.3528,59.0545,58.0638,58.5018,689189.96937861,0
+MTB.US,D,20020717,000000,58.8536,59.4621,57.6826,58.9721,474947.41373842,0
+MTB.US,D,20020718,000000,58.7888,59.124,56.8084,56.8682,510649.57393291,0
+MTB.US,D,20020719,000000,55.708,56.4253,55.3259,56.0696,656242.13619183,0
+MTB.US,D,20020722,000000,55.9266,56.2146,54.2705,55.2201,580690.50755558,0
+MTB.US,D,20020723,000000,55.0397,55.0397,52.8633,53.2093,1060876.1430541,0
+MTB.US,D,20020724,000000,51.3199,54.2901,50.8388,54.2617,1582419.5446297,0
+MTB.US,D,20020725,000000,54.2617,55.8276,53.9197,55.708,696219.16701815,0
+MTB.US,D,20020726,000000,56.0344,56.8281,55.4964,56.78,510649.57393291,0
+MTB.US,D,20020729,000000,57.0485,59.4219,57.0485,59.0426,851455.44555084,0
+MTB.US,D,20020730,000000,59.0132,59.0289,57.5543,58.9104,726136.11794747,0
+MTB.US,D,20020731,000000,58.7517,60.782,58.5704,60.637,655001.2093147,0
+MTB.US,D,20020801,000000,60.8183,60.8183,58.8947,58.98,610057.4094826,0
+MTB.US,D,20020802,000000,59.0426,59.4769,58.195,58.5704,421589.59901984,0
+MTB.US,D,20020805,000000,58.3901,58.3901,56.3126,56.393,335148.22473731,0
+MTB.US,D,20020806,000000,56.7595,59.1083,56.7595,58.4498,553805.45938282,0
+MTB.US,D,20020807,000000,59.2602,59.5307,58.3901,59.4993,513684.5381867,0
+MTB.US,D,20020808,000000,59.4072,60.1881,59.1172,60.1667,812439.72485466,0
+MTB.US,D,20020809,000000,59.9854,60.3636,59.4769,60.154,498795.45665925,0
+MTB.US,D,20020812,000000,59.7678,60.1587,59.124,59.8737,322603.22958879,0
+MTB.US,D,20020813,000000,59.8775,60.7487,59.369,59.3778,494521.6065265,0
+MTB.US,D,20020814,000000,59.4769,61.2779,58.8281,61.271,382852.47457158,0
+MTB.US,D,20020815,000000,61.5836,61.6512,61.1093,61.6512,406563.77061614,0
+MTB.US,D,20020816,000000,61.5836,61.7629,61.3631,61.5288,395670.96347262,0
+MTB.US,D,20020819,000000,61.713,62.7448,61.713,62.6242,335562.54736241,0
+MTB.US,D,20020820,000000,62.6322,62.6322,61.1181,61.1494,470949.09835634,0
+MTB.US,D,20020821,000000,61.3298,61.9725,60.637,61.6071,264839.92035658,0
+MTB.US,D,20020822,000000,61.5463,61.9725,61.2182,61.4023,275456.17225034,0
+MTB.US,D,20020823,000000,61.3631,61.4356,60.1079,60.2342,258224.02484305,0
+MTB.US,D,20020826,000000,60.4566,61.6747,60.4068,61.6747,183226.52720539,0
+MTB.US,D,20020827,000000,61.9805,62.5233,61.3945,61.5003,325362.65909189,0
+MTB.US,D,20020828,000000,61.4777,61.6512,60.8525,61.0652,428211.61752785,0
+MTB.US,D,20020829,000000,60.7114,61.3631,60.1313,61.1945,353488.63414179,0
+MTB.US,D,20020830,000000,61.1945,62.4508,61.1622,62.2363,422833.58739421,0
+MTB.US,D,20020903,000000,61.4356,61.4425,59.5504,59.8991,451783.10519892,0
+MTB.US,D,20020904,000000,59.7326,60.782,59.5885,60.782,373751.66380655,0
+MTB.US,D,20020905,000000,60.347,60.5154,59.7257,60.2469,328944.61085073,0
+MTB.US,D,20020906,000000,60.927,61.1622,60.2038,60.5743,380785.96394149,0
+MTB.US,D,20020909,000000,60.0226,61.4592,59.9119,61.3131,275456.17225034,0
+MTB.US,D,20020910,000000,61.3298,61.3298,59.8737,60.3293,299443.00304559,0
+MTB.US,D,20020911,000000,60.5675,60.6752,59.7678,59.8658,259740.48647086,0
+MTB.US,D,20020912,000000,59.5504,59.5504,56.9103,57.2436,516167.41244004,0
+MTB.US,D,20020913,000000,57.2436,58.1431,56.4674,57.9991,380506.34719449,0
+MTB.US,D,20020916,000000,57.9991,57.9991,56.6664,57.0309,491218.25101557,0
+MTB.US,D,20020917,000000,57.4092,57.7394,56.6664,56.7957,363135.41191278,0
+MTB.US,D,20020918,000000,55.8521,56.0344,54.5243,54.6703,1085552.8312251,0
+MTB.US,D,20020919,000000,54.0392,54.2558,52.9525,52.9525,542362.60323702,0
+MTB.US,D,20020920,000000,53.2043,53.6531,52.7683,53.0084,808721.02621957,0
+MTB.US,D,20020923,000000,52.8428,53.7982,52.4165,53.7266,539464.38585951,0
+MTB.US,D,20020924,000000,53.2387,53.8952,52.8074,52.8467,690015.55313157,0
+MTB.US,D,20020925,000000,53.3837,54.3136,52.9271,54.1686,747229.83386057,0
+MTB.US,D,20020926,000000,55.8521,58.7517,55.4896,58.1088,1596757.5566557,0
+MTB.US,D,20020927,000000,57.9991,58.7517,57.4092,57.854,1047778.0374061,0
+MTB.US,D,20020930,000000,57.3053,57.8081,55.9266,57.1651,720211.10030878,0
+MTB.US,D,20021001,000000,57.3445,59.3112,56.8281,59.3112,584272.45931441,0
+MTB.US,D,20021002,000000,58.7154,59.2405,57.2436,57.2896,784177.0029285,0
+MTB.US,D,20021003,000000,57.2965,57.2965,53.9677,54.0392,1061699.6858089,0
+MTB.US,D,20021004,000000,54.0392,54.0471,51.7188,52.4851,947273.16534908,0
+MTB.US,D,20021007,000000,51.9805,52.732,50.05,50.3312,810644.66697894,0
+MTB.US,D,20021008,000000,51.0584,54.4027,51.0191,53.2387,1075898.9099607,0
+MTB.US,D,20021009,000000,51.8599,52.392,49.3219,49.3219,2628957.6756577,0
+MTB.US,D,20021010,000000,49.3219,53.4581,49.1074,53.3425,1553189.3895789,0
+MTB.US,D,20021011,000000,54.4027,56.3676,54.2705,54.6703,935554.77445261,0
+MTB.US,D,20021014,000000,54.1853,56.1049,54.1853,56.002,586067.51719013,0
+MTB.US,D,20021015,000000,58.0285,58.7517,57.1936,58.2234,1730901.1397744,0
+MTB.US,D,20021016,000000,57.8462,58.0285,56.9163,57.6306,569935.4677874,0
+MTB.US,D,20021017,000000,58.6458,59.8423,58.3205,59.5444,748471.78123679,0
+MTB.US,D,20021018,000000,59.1172,60.2038,58.6458,59.1515,475085.18111376,0
+MTB.US,D,20021021,000000,58.7517,59.5063,58.0932,59.3337,424903.15952154,0
+MTB.US,D,20021022,000000,59.0426,59.1172,58.2234,58.6733,325086.10384213,0
+MTB.US,D,20021023,000000,58.4929,59.515,57.7394,59.4769,348387.15925791,0
+MTB.US,D,20021024,000000,60.1667,60.2753,57.9991,58.051,459229.68696078,0
+MTB.US,D,20021025,000000,57.8834,60.0226,57.5239,59.8481,400634.67098115,0
+MTB.US,D,20021028,000000,60.2038,60.2422,58.7888,59.175,580000.65017981,0
+MTB.US,D,20021029,000000,58.9721,59.1887,57.8228,59.0486,553394.19825496,0
+MTB.US,D,20021030,000000,59.0074,60.0736,58.9329,59.9059,359274.86390605,0
+MTB.US,D,20021031,000000,59.9119,60.5675,59.0701,59.4219,357625.73739828,0
+MTB.US,D,20021101,000000,59.3337,61.5003,59.1603,61.4023,478253.83074657,0
+MTB.US,D,20021104,000000,61.4111,61.713,59.4072,59.4769,559182.46901738,0
+MTB.US,D,20021105,000000,59.4072,60.637,59.369,60.494,481975.59087889,0
+MTB.US,D,20021106,000000,61.1494,61.1494,58.8878,59.4346,540290.99011154,0
+MTB.US,D,20021107,000000,59.4425,59.4425,57.7815,57.8991,622049.29413161,0
+MTB.US,D,20021108,000000,57.9677,58.6811,57.7687,58.0285,517959.40881853,0
+MTB.US,D,20021111,000000,58.0285,58.2812,57.3366,57.5159,365896.88241404,0
+MTB.US,D,20021112,000000,57.6982,59.0545,57.6649,58.2441,331150.92985431,0
+MTB.US,D,20021113,000000,58.2087,58.7517,57.3053,57.954,425453.20852382,0
+MTB.US,D,20021114,000000,58.3901,58.9329,58.2441,58.7447,407391.39536726,0
+MTB.US,D,20021115,000000,58.5704,58.5704,57.6708,58.5018,658168.83844843,0
+MTB.US,D,20021118,000000,58.6811,58.9104,56.9898,57.1123,467227.33822402,0
+MTB.US,D,20021119,000000,56.9397,57.4503,56.5783,57.2367,355968.4468979,0
+MTB.US,D,20021120,000000,57.3102,58.2812,57.2739,58.1882,596407.21383414,0
+MTB.US,D,20021121,000000,58.3665,59.0074,58.2812,58.7389,630595.97389805,0
+MTB.US,D,20021122,000000,58.7517,59.0426,58.6075,58.6075,572138.72529376,0
+MTB.US,D,20021125,000000,58.7517,59.0015,57.9256,58.3832,340530.33686725,0
+MTB.US,D,20021126,000000,58.2812,58.2812,57.4327,57.6766,443929.34430547,0
+MTB.US,D,20021127,000000,58.0432,59.2965,57.9324,59.2965,314745.38669905,0
+MTB.US,D,20021129,000000,59.2965,59.2965,58.4264,58.5193,105468.57956556,0
+MTB.US,D,20021202,000000,59.3337,59.5885,58.8878,59.4769,471226.67410517,0
+MTB.US,D,20021203,000000,58.8281,59.0074,58.3333,58.3333,294619.10391054,0
+MTB.US,D,20021204,000000,58.2441,58.7958,57.954,58.5136,390711.33796039,0
+MTB.US,D,20021205,000000,58.5136,58.6075,56.8909,57.0555,491908.10839134,0
+MTB.US,D,20021206,000000,56.393,57.5376,56.3793,57.3739,524578.36582929,0
+MTB.US,D,20021209,000000,57.1936,57.1936,56.1852,56.5047,436068.4399185,0
+MTB.US,D,20021210,000000,56.5783,57.6649,56.5783,57.4013,342457.03912385,0
+MTB.US,D,20021211,000000,57.4327,57.8462,56.9584,57.8462,476600.6222425,0
+MTB.US,D,20021212,000000,57.8462,57.8462,56.9477,57.1123,248845.63832919,0
+MTB.US,D,20021213,000000,56.8682,57.5463,56.6341,57.1936,341494.70849463,0
+MTB.US,D,20021216,000000,57.1936,58.1735,57.0221,57.9383,390436.82370879,0
+MTB.US,D,20021217,000000,57.954,57.954,57.2896,57.6306,345906.32600272,0
+MTB.US,D,20021218,000000,57.5954,57.7541,57.0916,57.3523,349352.55138437,0
+MTB.US,D,20021219,000000,57.222,58.1431,57.127,57.317,634179.96665503,0
+MTB.US,D,20021220,000000,57.6649,58.6075,57.6649,57.9187,878615.00797521,0
+MTB.US,D,20021223,000000,57.8081,57.954,57.4092,57.8913,541117.59436359,0
+MTB.US,D,20021224,000000,58.0638,58.1578,57.5543,57.5954,221823.84328017,0
+MTB.US,D,20021226,000000,57.6649,58.6222,57.6375,58.0432,364930.46978851,0
+MTB.US,D,20021227,000000,58.0432,58.2441,57.317,57.3366,270352.65636832,0
+MTB.US,D,20021230,000000,57.3366,57.8913,57.0682,57.5954,320950.02108471,0
+MTB.US,D,20021231,000000,57.5954,57.9256,56.8535,57.5543,271185.38361482,0
+MTB.US,D,20030102,000000,57.8834,59.2405,57.5787,59.2405,396778.20497073,0
+MTB.US,D,20030103,000000,59.1515,59.2602,58.3116,58.3665,283451.78251543,0
+MTB.US,D,20030106,000000,58.5704,60.733,58.5704,60.4224,419384.30051534,0
+MTB.US,D,20030107,000000,60.4224,60.4224,59.4769,59.515,303303.55105233,0
+MTB.US,D,20030108,000000,59.5228,59.7678,58.9408,59.2445,338594.45011896,0
+MTB.US,D,20030109,000000,59.4278,60.3057,59.4278,60.298,367542.94742458,0
+MTB.US,D,20030110,000000,59.8423,60.9417,59.661,60.4429,633903.41140528,0
+MTB.US,D,20030113,000000,60.7487,61.1093,59.9932,60.5586,362860.89766118,0
+MTB.US,D,20030114,000000,60.5743,61.2779,60.4566,61.2476,454403.74682759,0
+MTB.US,D,20030115,000000,61.2476,61.2476,59.8991,60.0226,438138.01204583,0
+MTB.US,D,20030116,000000,60.0226,60.347,59.6669,59.952,627705.92051315,0
+MTB.US,D,20030117,000000,59.7394,60.2753,59.5504,60.0088,366444.89041817,0
+MTB.US,D,20030121,000000,60.0226,60.1313,58.195,58.195,617223.35399842,0
+MTB.US,D,20030122,000000,57.9187,58.1353,57.5787,57.6766,534499.65785189,0
+MTB.US,D,20030123,000000,57.7962,57.8834,57.2739,57.7757,495903.3622762,0
+MTB.US,D,20030124,000000,57.7757,57.7757,56.0344,56.2479,539055.16572979,0
+MTB.US,D,20030127,000000,55.9941,56.7595,55.6708,55.9049,469428.55473223,0
+MTB.US,D,20030128,000000,56.0765,56.7526,55.8158,56.6281,638317.06991153,0
+MTB.US,D,20030129,000000,55.9266,56.9163,55.365,56.8368,498933.22403459,0
+MTB.US,D,20030130,000000,56.8027,57.0133,56.0177,56.1921,402840.98998474,0
+MTB.US,D,20030131,000000,56.199,58.0285,56.1559,57.8834,682295.47761717,0
+MTB.US,D,20030203,000000,57.9187,58.2441,57.4846,57.5954,369340.04629845,0
+MTB.US,D,20030204,000000,57.4092,57.418,56.5783,56.8976,314056.54982236,0
+MTB.US,D,20030205,000000,57.0769,57.5954,56.4322,56.7663,497690.2561593,0
+MTB.US,D,20030206,000000,56.585,57.0221,56.2872,56.6664,529405.32646156,0
+MTB.US,D,20030207,000000,56.8448,57.0133,56.3225,56.3225,425453.20852382,0
+MTB.US,D,20030210,000000,56.3225,56.3225,55.417,55.8678,529263.47708991,0
+MTB.US,D,20030211,000000,55.9266,56.0344,54.9095,55.2691,698012.18389573,0
+MTB.US,D,20030212,000000,55.2368,55.7218,55.0985,55.1396,305372.10268057,0
+MTB.US,D,20030213,000000,55.1396,56.0344,55.0172,55.9462,510519.97055019,0
+MTB.US,D,20030214,000000,55.9462,56.5389,55.7443,56.4489,528302.16695977,0
+MTB.US,D,20030218,000000,56.5783,57.3053,56.5783,57.2896,309227.54819193,0
+MTB.US,D,20030219,000000,57.2896,57.8384,57.1564,57.6708,635145.35878149,0
+MTB.US,D,20030220,000000,57.6708,57.7757,56.9584,56.9957,364930.46978851,0
+MTB.US,D,20030221,000000,57.0133,57.6306,56.684,57.4092,444065.07068266,0
+MTB.US,D,20030224,000000,57.3366,57.3366,56.3048,56.684,462949.40609496,0
+MTB.US,D,20030225,000000,56.2146,57.5874,56.0344,57.5787,783353.4601737,0
+MTB.US,D,20030226,000000,57.3954,57.3954,56.6508,56.8448,354174.40952125,0
+MTB.US,D,20030227,000000,56.8535,57.854,56.6508,57.6012,409321.15912109,0
+MTB.US,D,20030228,000000,57.6532,58.0285,57.2309,57.317,445581.53231048,0
+MTB.US,D,20030303,000000,57.5954,58.102,57.4013,57.5954,743645.84110359,0
+MTB.US,D,20030304,000000,57.3366,57.6649,57.121,57.1651,427799.3359009,0
+MTB.US,D,20030305,000000,56.9829,57.4846,56.6722,57.1818,383266.79719668,0
+MTB.US,D,20030306,000000,57.1858,57.4092,56.8084,57.0916,485972.8857619,0
+MTB.US,D,20030307,000000,57.0916,57.5954,56.7222,57.562,286072.42414411,0
+MTB.US,D,20030310,000000,57.3817,57.3817,56.0628,56.1049,381747.27407164,0
+MTB.US,D,20030311,000000,56.1049,56.3225,55.3876,55.4004,430279.14865701,0
+MTB.US,D,20030312,000000,55.3317,55.372,54.192,54.9005,668237.08233806,0
+MTB.US,D,20030313,000000,55.2691,56.4087,55.178,56.4087,482115.39925239,0
+MTB.US,D,20030314,000000,56.592,56.592,55.4758,55.6003,844700.7621629,0
+MTB.US,D,20030317,000000,55.1249,56.7379,54.5116,56.7301,889507.81511872,0
+MTB.US,D,20030318,000000,56.8682,57.0849,56.2421,56.9584,559730.4770215,0
+MTB.US,D,20030319,000000,57.0485,57.6238,56.8682,57.5787,387675.35320755,0
+MTB.US,D,20030320,000000,57.5874,57.9461,56.7595,57.8697,430551.62191046,0
+MTB.US,D,20030321,000000,58.2087,58.9721,57.4798,58.881,421175.27639476,0
+MTB.US,D,20030324,000000,58.1735,58.1735,57.1427,57.2494,378443.91856071,0
+MTB.US,D,20030325,000000,57.2573,57.7757,57.2573,57.6306,387396.75695963,0
+MTB.US,D,20030326,000000,57.6375,57.9991,57.4092,57.5111,423660.19164626,0
+MTB.US,D,20030327,000000,57.5111,57.854,56.8682,57.6306,451371.84407104,0
+MTB.US,D,20030328,000000,57.4846,58.0638,57.3053,57.8021,310886.87969047,0
+MTB.US,D,20030331,000000,57.8021,57.8021,56.9103,56.9957,315986.31357619,0
+MTB.US,D,20030401,000000,57.3053,59.3337,57.3053,59.2405,3796538.2226591,0
+MTB.US,D,20030402,000000,59.5504,60.154,59.515,59.8334,979533.18215825,0
+MTB.US,D,20030403,000000,59.9765,59.9765,59.3112,59.4425,709178.48479177,0
+MTB.US,D,20030404,000000,59.4425,60.2038,59.1515,59.952,757156.22837856,0
+MTB.US,D,20030407,000000,60.2038,60.347,59.1456,59.3337,963128.65950206,0
+MTB.US,D,20030408,000000,59.1515,59.5375,59.0426,59.4925,581652.8381848,0
+MTB.US,D,20030409,000000,59.4925,59.5307,58.3381,58.4411,471778.76410561,0
+MTB.US,D,20030410,000000,58.535,59.0074,58.0638,58.8947,742679.42847806,0
+MTB.US,D,20030411,000000,59.1172,59.9119,58.7154,59.0368,416213.60988438,0
+MTB.US,D,20030414,000000,59.0368,59.5659,58.8947,59.3915,704906.67565716,0
+MTB.US,D,20030415,000000,59.2602,59.7326,59.1515,59.661,556144.44326637,0
+MTB.US,D,20030416,000000,60.0011,60.0226,58.9565,59.1887,387262.05108152,0
+MTB.US,D,20030417,000000,59.5885,59.5885,58.8713,59.5885,389331.62320885,0
+MTB.US,D,20030421,000000,59.4769,59.8423,59.3337,59.6963,336942.26211395,0
+MTB.US,D,20030422,000000,59.1887,60.9193,59.1887,60.8104,487218.91513441,0
+MTB.US,D,20030423,000000,60.927,61.5463,60.2038,61.3298,375406.91330878,0
+MTB.US,D,20030424,000000,60.8595,61.2182,60.2753,60.733,470532.73473309,0
+MTB.US,D,20030425,000000,60.7408,60.927,60.0295,60.2676,226374.24866268,0
+MTB.US,D,20030428,000000,60.3401,61.0583,60.3127,60.7575,315436.2645739,0
+MTB.US,D,20030429,000000,60.8448,60.8946,60.0598,60.7408,393333.00008815,0
+MTB.US,D,20030430,000000,60.637,61.7629,60.2753,61.271,1071214.8191991,0
+MTB.US,D,20030501,000000,61.3798,61.8933,60.5675,61.8873,663960.17070807,0
+MTB.US,D,20030502,000000,61.8218,63.417,61.6669,63.417,679536.04811407,0
+MTB.US,D,20030505,000000,63.4239,63.6002,62.8389,62.9476,492591.84277266,0
+MTB.US,D,20030506,000000,62.9515,63.1427,62.5233,62.9476,542229.93835706,0
+MTB.US,D,20030507,000000,62.6242,62.8389,62.3646,62.444,371135.10417417,0
+MTB.US,D,20030508,000000,62.3509,62.4665,61.6512,61.9725,372512.77792757,0
+MTB.US,D,20030509,000000,62.1558,62.3352,61.8345,62.051,205966.30812904,0
+MTB.US,D,20030512,000000,61.9805,62.5978,61.7904,62.5978,162956.35404708,0
+MTB.US,D,20030513,000000,62.4508,62.7624,62.0912,62.5155,231338.97667029,0
+MTB.US,D,20030514,000000,62.684,62.887,62.2862,62.5106,252565.35746336,0
+MTB.US,D,20030515,000000,62.8741,63.0319,61.9805,61.9805,593236.52320317,0
+MTB.US,D,20030516,000000,61.9805,62.3802,61.5836,61.5836,505829.75679418,0
+MTB.US,D,20030519,000000,61.5904,61.7277,60.733,60.782,331565.2524794,0
+MTB.US,D,20030520,000000,61.1347,61.4111,60.7408,60.8986,375544.68068411,0
+MTB.US,D,20030521,000000,61.0025,61.1417,60.8026,61.0652,442961.91118087,0
+MTB.US,D,20030522,000000,61.4356,61.4356,60.782,60.782,461704.39722152,0
+MTB.US,D,20030523,000000,60.9662,61.1024,60.782,60.9809,303994.42892718,0
+MTB.US,D,20030527,000000,60.9809,62.342,60.733,62.2931,347832.00776024,0
+MTB.US,D,20030528,000000,62.4734,62.8389,62.2647,62.3352,572009.12191104,0
+MTB.US,D,20030529,000000,62.2774,62.539,61.7992,62.0823,371272.87154952,0
+MTB.US,D,20030530,000000,62.9221,64.6136,62.8486,64.5909,1754752.2441924,0
+MTB.US,D,20030602,000000,64.7712,65.2376,64.049,64.1716,548430.49074642,0
+MTB.US,D,20030603,000000,63.9903,65.4994,63.9168,65.3739,667819.69821574,0
+MTB.US,D,20030604,000000,65.2817,65.9423,65.1064,65.8021,550359.23400118,0
+MTB.US,D,20030605,000000,65.4994,65.7531,64.9526,65.2376,543189.20748906,0
+MTB.US,D,20030606,000000,65.2817,65.7531,64.6958,64.8016,356522.57789648,0
+MTB.US,D,20030609,000000,64.6213,64.688,63.6256,63.6551,382020.76782416,0
+MTB.US,D,20030610,000000,63.8012,64.5645,63.4807,64.5645,220034.90839891,0
+MTB.US,D,20030611,000000,64.6644,65.2817,64.4479,65.2376,410561.06549914,0
+MTB.US,D,20030612,000000,65.2613,65.4994,64.9055,65.3983,234370.87942684,0
+MTB.US,D,20030613,000000,65.3983,65.6444,63.3945,64.2284,769429.7707727,0
+MTB.US,D,20030616,000000,64.2362,65.0349,64.2362,64.8242,418007.64726102,0
+MTB.US,D,20030617,000000,64.6439,64.7585,63.5788,64.3028,440891.31855447,0
+MTB.US,D,20030618,000000,63.9746,64.1941,63.5484,64.003,235340.3535496,0
+MTB.US,D,20030619,000000,63.9335,64.1196,62.4508,62.8987,653067.36356456,0
+MTB.US,D,20030620,000000,63.6256,63.8296,63.3425,63.6846,902468.15339141,0
+MTB.US,D,20030623,000000,63.5935,63.5935,62.3802,62.7007,414837.97712913,0
+MTB.US,D,20030624,000000,62.7545,62.887,61.5836,62.0186,602195.48459656,0
+MTB.US,D,20030625,000000,62.1813,62.5978,61.9678,61.9725,470670.50210843,0
+MTB.US,D,20030626,000000,62.0186,62.8055,61.8071,62.5233,493150.05576756,0
+MTB.US,D,20030627,000000,62.5312,62.8613,61.905,62.2685,416767.74088296,0
+MTB.US,D,20030630,000000,62.7095,62.7095,61.0867,61.0867,1629841.1162197,0
+MTB.US,D,20030701,000000,61.2182,61.9521,60.7624,61.905,750537.2713678,0
+MTB.US,D,20030702,000000,62.0039,62.1628,61.5699,61.7992,606466.27323209,0
+MTB.US,D,20030703,000000,61.7992,62.0912,61.2867,61.3131,347005.40350821,0
+MTB.US,D,20030707,000000,61.8218,62.7831,61.7904,62.1628,445029.44231005,0
+MTB.US,D,20030708,000000,62.1676,62.7545,61.9873,62.3802,398434.47497203,0
+MTB.US,D,20030709,000000,62.4175,62.6693,62.097,62.2363,268842.31773497,0
+MTB.US,D,20030710,000000,62.0823,62.1274,61.2182,61.4924,276697.09912748,0
+MTB.US,D,20030711,000000,61.7277,62.0589,61.7041,61.8218,268700.46836332,0
+MTB.US,D,20030714,000000,64.0108,65.956,63.6846,65.2817,1289863.8898519,0
+MTB.US,D,20030715,000000,65.2817,65.7237,64.0108,64.5321,656789.12369688,0
+MTB.US,D,20030716,000000,64.8467,65.4914,64.8467,65.2152,749435.13236508,0
+MTB.US,D,20030717,000000,65.2152,65.3532,64.003,64.0853,440620.88629918,0
+MTB.US,D,20030718,000000,64.2636,65.4396,64.2636,65.3248,410147.76337312,0
+MTB.US,D,20030721,000000,65.1289,65.4396,64.2362,64.5567,315436.2645739,0
+MTB.US,D,20030722,000000,64.737,64.9995,64.4557,64.7428,396361.84134747,0
+MTB.US,D,20030723,000000,64.7497,64.9526,64.0422,64.8986,399398.8465994,0
+MTB.US,D,20030724,000000,64.9701,65.2817,64.0784,64.0784,417871.92088383,0
+MTB.US,D,20030725,000000,63.8296,65.0633,63.8079,64.8839,441716.90230743,0
+MTB.US,D,20030728,000000,65.1721,65.2817,64.2636,64.6273,425174.61227591,0
+MTB.US,D,20030729,000000,64.6273,64.8016,63.9412,64.3322,272006.88537147,0
+MTB.US,D,20030730,000000,64.2636,64.6273,63.9031,64.5998,495486.99865294,0
+MTB.US,D,20030731,000000,64.9163,64.9447,64.099,64.2451,302062.6241752,0
+MTB.US,D,20030801,000000,64.1196,64.1196,62.5978,62.7095,309646.97331241,0
+MTB.US,D,20030804,000000,62.7095,62.9221,61.758,62.7095,252565.35746336,0
+MTB.US,D,20030805,000000,62.8546,62.8546,61.9461,62.0128,251739.77371039,0
+MTB.US,D,20030806,000000,62.1628,62.8546,61.8736,62.3881,206935.7822518,0
+MTB.US,D,20030807,000000,62.0912,62.3802,61.9137,62.3509,369202.27892312,0
+MTB.US,D,20030808,000000,62.5233,62.6322,62.051,62.25,197424.73085799,0
+MTB.US,D,20030811,000000,62.196,62.5919,62.051,62.2363,204183.49624224,0
+MTB.US,D,20030812,000000,62.0912,62.83,62.0823,62.83,178261.79919778,0
+MTB.US,D,20030813,000000,62.9996,62.9996,62.3273,62.6095,318333.46145235,0
+MTB.US,D,20030814,000000,62.5625,62.9388,62.2363,62.9388,141446.27451072,0
+MTB.US,D,20030815,000000,62.9996,63.1877,62.7448,63.1231,95817.719798245,0
+MTB.US,D,20030818,000000,63.2866,63.2866,62.5841,62.887,192876.36647362,0
+MTB.US,D,20030819,000000,62.9221,63.0662,62.3273,62.7448,189702.61434542,0
+MTB.US,D,20030820,000000,62.5978,62.9221,62.5047,62.8135,129180.8961092,0
+MTB.US,D,20030821,000000,63.1427,63.2651,62.6389,62.887,162405.28454572,0
+MTB.US,D,20030822,000000,63.0662,63.0662,61.4837,61.5463,213138.37563932,0
+MTB.US,D,20030825,000000,60.8595,61.5091,60.8595,61.3719,280139.24251281,0
+MTB.US,D,20030826,000000,61.3719,61.7208,60.782,61.66,248296.60982598,0
+MTB.US,D,20030827,000000,61.66,61.66,61.2622,61.3406,174262.46331663,0
+MTB.US,D,20030828,000000,60.9809,61.1945,60.6752,61.078,327844.51284616,0
+MTB.US,D,20030829,000000,61.0025,61.1494,60.7487,61.1024,224861.86903117,0
+MTB.US,D,20030902,000000,61.322,61.7698,61.0702,61.6188,722140.86406262,0
+MTB.US,D,20030903,000000,61.3631,62.1117,61.2867,62.1117,484042.101509,0
+MTB.US,D,20030904,000000,62.1117,62.5625,61.9962,62.5155,551321.5646304,0
+MTB.US,D,20030905,000000,62.3019,62.5625,62.1628,62.342,520163.68682397,0
+MTB.US,D,20030908,000000,62.196,62.737,62.196,62.6536,396778.20497073,0
+MTB.US,D,20030909,000000,62.4734,62.8055,62.196,62.8055,261116.11922611,0
+MTB.US,D,20030910,000000,62.3802,62.5155,61.2406,61.5003,530367.65709078,0
+MTB.US,D,20030911,000000,61.5003,62.196,61.5003,61.8345,549392.82137565,0
+MTB.US,D,20030912,000000,61.7629,61.9461,61.4729,61.563,411805.05387351,0
+MTB.US,D,20030915,000000,62.5625,62.6322,61.9284,62.4175,391816.53846035,0
+MTB.US,D,20030916,000000,62.4175,62.8546,62.3136,62.7831,273661.11437463,0
+MTB.US,D,20030917,000000,62.6389,62.7761,61.899,62.3078,327844.51284616,0
+MTB.US,D,20030918,000000,62.196,64.1196,62.1628,64.0696,526918.37021191,0
+MTB.US,D,20030919,000000,64.3734,64.3734,63.7795,63.9903,484597.25300665,0
+MTB.US,D,20030922,000000,63.6473,63.6846,62.9672,63.2514,276282.77650238,0
+MTB.US,D,20030923,000000,63.2514,63.5337,62.931,63.0897,318194.67357792,0
+MTB.US,D,20030924,000000,63.0976,63.6109,62.6693,62.8135,478393.63912007,0
+MTB.US,D,20030925,000000,62.9996,63.6189,62.7761,62.7761,411250.92287492,0
+MTB.US,D,20030926,000000,62.6322,62.7761,62.1481,62.444,309782.6996896,0
+MTB.US,D,20030929,000000,62.7692,63.7384,62.7517,63.6473,622460.55525948,0
+MTB.US,D,20030930,000000,63.6403,63.8296,63.1231,63.323,451231.01519847,0
+MTB.US,D,20031001,000000,63.5033,64.7017,63.467,64.5909,438691.12254535,0
+MTB.US,D,20031002,000000,64.5909,64.8908,64.049,64.7232,349897.49789126,0
+MTB.US,D,20031003,000000,64.7232,65.7806,64.7232,65.4268,518926.84194313,0
+MTB.US,D,20031006,000000,65.4268,65.8972,65.028,65.6796,276003.1597554,0
+MTB.US,D,20031007,000000,65.6796,66.1942,65.1789,66.1441,365204.98404011,0
+MTB.US,D,20031008,000000,66.4332,66.6586,65.8256,66.3763,512995.70131,0
+MTB.US,D,20031009,000000,66.8056,67.4416,66.441,66.6753,309509.20593707,0
+MTB.US,D,20031010,000000,66.6753,67.1652,65.7306,66.3763,611295.27486251,0
+MTB.US,D,20031013,000000,66.8761,67.8207,66.8438,67.6395,349627.06563597,0
+MTB.US,D,20031014,000000,67.6395,67.6395,66.5145,67.4416,465992.53434134,0
+MTB.US,D,20031015,000000,67.8207,67.8453,66.9114,67.172,290897.34377822,0
+MTB.US,D,20031016,000000,67.172,67.7021,66.8693,67.0506,360931.13390735,0
+MTB.US,D,20031017,000000,66.9428,66.9428,65.6943,66.0784,371963.74942436,0
+MTB.US,D,20031020,000000,66.0784,66.6223,65.8472,66.1481,300407.37467297,0
+MTB.US,D,20031021,000000,66.3332,66.3763,65.8972,66.1177,495070.6350297,0
+MTB.US,D,20031022,000000,66.1177,66.2607,65.6796,65.8256,264561.32410867,0
+MTB.US,D,20031023,000000,65.8021,66.6536,65.8021,66.3616,409600.77586807,0
+MTB.US,D,20031024,000000,66.3616,66.6536,66.0863,66.593,358314.57427498,0
+MTB.US,D,20031027,000000,66.593,68.0373,66.593,67.564,406702.55849056,0
+MTB.US,D,20031028,000000,67.564,68.5949,67.564,68.5949,380646.15556799,0
+MTB.US,D,20031029,000000,68.5949,68.7399,68.1382,68.3057,183909.24108763,0
+MTB.US,D,20031030,000000,68.3057,68.3725,67.6022,68.1666,198801.38411231,0
+MTB.US,D,20031031,000000,67.6747,68.7242,67.6747,68.1098,312129.84756575,0
+MTB.US,D,20031103,000000,68.2911,69.2367,68.1833,69.2151,271868.09749705,0
+MTB.US,D,20031104,000000,69.2151,70.2363,69.1231,69.856,472605.36835765,0
+MTB.US,D,20031105,000000,69.856,69.856,69.1162,69.7109,175363.58182026,0
+MTB.US,D,20031106,000000,69.7864,70.3058,69.1368,70.2861,255188.0400902,0
+MTB.US,D,20031107,000000,70.1049,70.3596,69.3435,69.7345,419525.12938791,0
+MTB.US,D,20031110,000000,69.7345,69.7345,68.3333,68.4714,494107.2839014,0
+MTB.US,D,20031111,000000,68.6164,68.835,68.3186,68.4714,626872.17276757,0
+MTB.US,D,20031112,000000,68.4714,69.267,68.4714,69.267,337356.58473905,0
+MTB.US,D,20031113,000000,69.267,69.267,68.6908,68.977,238506.96218426,0
+MTB.US,D,20031114,000000,68.977,69.3435,67.9726,68.1098,246917.91557351,0
+MTB.US,D,20031117,000000,68.1098,68.1098,67.3053,68.0236,260425.24135125,0
+MTB.US,D,20031118,000000,68.052,68.1755,66.9515,66.9849,419384.30051534,0
+MTB.US,D,20031119,000000,67.0956,67.1956,66.5517,67.0437,382852.47457158,0
+MTB.US,D,20031120,000000,67.0437,67.4503,66.6449,66.7742,244983.0493243,0
+MTB.US,D,20031121,000000,66.9114,67.3611,66.8947,66.9515,158544.73653899,0
+MTB.US,D,20031124,000000,67.1309,67.9355,67.0956,67.6022,201559.79311633,0
+MTB.US,D,20031125,000000,67.6747,68.0236,67.4062,67.8207,246637.27832745,0
+MTB.US,D,20031126,000000,67.7845,68.2548,67.4571,68.1833,536298.79772393,0
+MTB.US,D,20031128,000000,68.1833,68.3107,68.0294,68.0882,110289.41720336,0
+MTB.US,D,20031201,000000,68.1098,68.7625,68.0726,68.7331,209554.38288233,0
+MTB.US,D,20031202,000000,69.413,69.612,69.2151,69.5032,402429.72885688,0
+MTB.US,D,20031203,000000,69.421,69.8952,69.267,69.4013,327430.19022106,0
+MTB.US,D,20031204,000000,69.4013,69.413,68.6908,69.2004,295861.05128676,0
+MTB.US,D,20031205,000000,69.0545,69.1231,68.3274,68.3802,168884.43318299,0
+MTB.US,D,20031208,000000,68.9085,69.7276,68.8644,69.6698,229819.45354525,0
+MTB.US,D,20031209,000000,69.6698,69.6698,68.5596,68.5812,600952.51672127,0
+MTB.US,D,20031210,000000,69.0897,69.0897,67.8932,68.2186,279869.8307566,0
+MTB.US,D,20031211,000000,68.2627,69.4758,68.2627,69.3288,263322.43822969,0
+MTB.US,D,20031212,000000,69.3367,69.5445,68.7399,69.5445,271040.47274594,0
+MTB.US,D,20031215,000000,69.7433,69.8237,68.5253,68.5321,403532.88835867,0
+MTB.US,D,20031216,000000,68.6164,68.9456,68.2764,68.6634,344801.12550278,0
+MTB.US,D,20031217,000000,68.8398,68.8398,68.1177,68.64,136762.18374918,0
+MTB.US,D,20031218,000000,68.64,69.612,68.3333,69.5739,323155.31958923,0
+MTB.US,D,20031219,000000,69.2151,69.5816,68.5812,69.5816,743924.43735149,0
+MTB.US,D,20031222,000000,69.3435,70.0814,69.3288,70.0814,352661.00939067,0
+MTB.US,D,20031223,000000,70.0814,70.5195,69.6551,70.3459,381474.80081818,0
+MTB.US,D,20031224,000000,70.2127,70.6351,70.0814,70.1627,120082.12634233,0
+MTB.US,D,20031226,000000,69.8874,70.4655,69.8795,70.2998,68383.643122282,0
+MTB.US,D,20031229,000000,70.8644,71.2641,70.3596,71.1573,627566.11213966,0
+MTB.US,D,20031230,000000,70.9388,71.6081,70.9133,71.4846,396361.84134747,0
+MTB.US,D,20031231,000000,71.3015,71.7963,70.9799,71.3015,251330.55358069,0
+MTB.US,D,20040102,000000,71.1573,71.5533,70.6488,70.8644,467227.33822402,0
+MTB.US,D,20040105,000000,70.8644,70.9388,70.2931,70.6566,246637.27832745,0
+MTB.US,D,20040106,000000,70.6566,70.6821,70.2284,70.4234,413457.2418785,0
+MTB.US,D,20040107,000000,70.5753,70.584,70.149,70.3596,391948.18284122,0
+MTB.US,D,20040108,000000,70.4959,70.4959,69.5238,70.0471,299584.85241723,0
+MTB.US,D,20040109,000000,69.5973,70.4087,68.6908,68.8163,517959.40881853,0
+MTB.US,D,20040112,000000,68.9085,68.9085,66.5851,67.4503,1262711.4709211,0
+MTB.US,D,20040113,000000,67.4503,67.4571,65.614,66.0784,694011.82751549,0
+MTB.US,D,20040114,000000,65.8403,66.7301,65.8403,66.1441,681050.46874373,0
+MTB.US,D,20040115,000000,67.0956,67.8207,66.6586,67.369,445719.29968582,0
+MTB.US,D,20040116,000000,67.4571,67.4571,65.6865,65.8472,781559.42279705,0
+MTB.US,D,20040120,000000,66.3695,66.7124,65.6444,66.5517,541674.7868594,0
+MTB.US,D,20040121,000000,66.3695,66.4557,66.1235,66.2794,709039.69691736,0
+MTB.US,D,20040122,000000,66.3695,67.022,65.8825,66.5145,391816.53846035,0
+MTB.US,D,20040123,000000,66.1882,68.5733,66.1882,67.3142,686983.65037502,0
+MTB.US,D,20040126,000000,67.2043,68.1833,66.7301,68.1666,472459.4369897,0
+MTB.US,D,20040127,000000,67.7315,68.1666,66.6536,66.6536,565108.50715513,0
+MTB.US,D,20040128,000000,67.022,67.4416,65.6444,65.6444,558631.39951602,0
+MTB.US,D,20040129,000000,64.737,65.4994,64.1647,65.3328,1071078.0723228,0
+MTB.US,D,20040130,000000,64.6273,65.7169,64.6273,65.2613,573792.95429691,0
+MTB.US,D,20040202,000000,65.1358,65.3532,64.7075,65.0065,721451.00668684,0
+MTB.US,D,20040203,000000,64.5705,65.8335,63.8874,65.5786,600131.01496461,0
+MTB.US,D,20040204,000000,64.9163,65.6629,64.6713,65.1358,744750.02110447,0
+MTB.US,D,20040205,000000,65.0065,65.8472,64.688,65.5335,495486.99865294,0
+MTB.US,D,20040206,000000,65.4268,66.7663,65.3602,66.6664,422833.58739421,0
+MTB.US,D,20040209,000000,67.6747,67.6747,66.8506,66.9281,413318.45400409,0
+MTB.US,D,20040210,000000,66.5145,67.225,66.5067,67.225,501834.50290933,0
+MTB.US,D,20040211,000000,67.225,67.8344,66.9672,67.805,462123.82234199,0
+MTB.US,D,20040212,000000,67.805,68.4714,67.5287,68.1833,414973.70350632,0
+MTB.US,D,20040213,000000,68.3655,69.223,68.1098,68.5812,495764.57440178,0
+MTB.US,D,20040217,000000,68.5812,68.5812,67.9796,68.1833,427934.04177901,0
+MTB.US,D,20040218,000000,67.854,68.2911,67.7551,67.9275,377888.76706304,0
+MTB.US,D,20040219,000000,67.9275,68.5321,67.7158,67.7158,309371.43856173,0
+MTB.US,D,20040220,000000,67.8207,67.8207,66.9026,67.2768,308542.79331154,0
+MTB.US,D,20040223,000000,67.2768,67.2768,66.5517,66.9281,560283.58752101,0
+MTB.US,D,20040224,000000,68.1833,69.3073,67.9658,69.1162,2188059.2136097,0
+MTB.US,D,20040225,000000,68.1833,68.977,68.1382,68.3274,992769.05518161,0
+MTB.US,D,20040226,000000,68.5458,69.6364,68.4038,69.6364,21009167.564616,0
+MTB.US,D,20040227,000000,69.5238,70.8967,69.4513,69.6698,2771781.6239218,0
+MTB.US,D,20040301,000000,69.6698,70.0256,69.5973,69.8501,910603.57202998,0
+MTB.US,D,20040302,000000,69.8423,69.9717,69.3876,69.6364,907019.579273,0
+MTB.US,D,20040303,000000,69.5679,69.6895,69.4513,69.5238,1557048.9170866,0
+MTB.US,D,20040304,000000,69.4905,69.6199,69.3514,69.5238,1220382.1897233,0
+MTB.US,D,20040305,000000,69.5973,70.6184,69.5973,70.2686,1106234.2655113,0
+MTB.US,D,20040308,000000,70.2686,70.3459,69.4063,69.4591,611162.60998255,0
+MTB.US,D,20040309,000000,69.2426,69.2426,68.5037,68.6908,963128.65950206,0
+MTB.US,D,20040310,000000,68.6908,68.6908,67.8932,67.8932,912941.53541445,0
+MTB.US,D,20040311,000000,67.7472,68.052,66.6292,66.6292,789555.03306214,0
+MTB.US,D,20040312,000000,66.6292,67.1652,66.5224,67.0956,584823.52881577,0
+MTB.US,D,20040315,000000,66.9114,66.9428,65.5786,66.2176,674852.9778516,0
+MTB.US,D,20040316,000000,66.3763,66.9192,66.1098,66.5302,412766.36400366,0
+MTB.US,D,20040317,000000,66.7497,67.4728,66.7301,67.1535,369758.45091985,0
+MTB.US,D,20040318,000000,67.0055,67.0584,66.3548,66.491,512862.01593096,0
+MTB.US,D,20040319,000000,65.7169,66.2097,65.4396,65.6228,1056463.505047,0
+MTB.US,D,20040322,000000,65.2817,65.5141,64.9369,65.2376,492591.84277266,0
+MTB.US,D,20040323,000000,65.3455,65.8021,64.6136,64.6136,509963.79855345,0
+MTB.US,D,20040324,000000,64.5567,65.0633,64.4841,64.8085,687398.99349919,0
+MTB.US,D,20040325,000000,64.9918,65.2887,64.2636,65.028,711526.653167,0
+MTB.US,D,20040326,000000,65.0427,65.1661,64.5567,64.6713,495764.57440178,0
+MTB.US,D,20040329,000000,65.3385,65.3602,64.5705,65.1358,585373.57781805,0
+MTB.US,D,20040330,000000,65.028,65.4268,64.9163,65.3385,251878.56158482,0
+MTB.US,D,20040331,000000,65.2063,65.5335,64.5488,65.1721,577932.09855155,0
+MTB.US,D,20040401,000000,65.1358,65.614,65.1064,65.3191,517267.5104446,0
+MTB.US,D,20040402,000000,65.6444,65.6444,64.5488,64.688,543054.50161095,0
+MTB.US,D,20040405,000000,64.8634,64.8634,63.3425,64.4557,779628.63854415,0
+MTB.US,D,20040406,000000,64.1196,64.8986,64.0784,64.6644,465436.3623446,0
+MTB.US,D,20040407,000000,64.4841,64.6644,63.955,64.3891,422424.3672645,0
+MTB.US,D,20040408,000000,64.3891,64.5037,63.8373,64.1882,363826.28978764,0
+MTB.US,D,20040412,000000,64.295,64.6056,63.7443,63.8296,359274.86390605,0
+MTB.US,D,20040413,000000,63.8296,63.8296,62.5155,62.5155,504314.31566545,0
+MTB.US,D,20040414,000000,62.5155,62.7761,61.5091,62.0246,581932.45493179,0
+MTB.US,D,20040415,000000,65.274,65.274,61.905,62.6536,886469.78936771,0
+MTB.US,D,20040416,000000,63.5033,63.709,62.881,63.6109,718557.89180471,0
+MTB.US,D,20040419,000000,63.6109,63.6551,62.5106,62.5919,363274.19978721,0
+MTB.US,D,20040420,000000,62.5919,62.5919,60.7487,60.8271,849525.68179701,0
+MTB.US,D,20040421,000000,60.8271,60.8448,60.1313,60.4733,1339497.9034401,0
+MTB.US,D,20040422,000000,60.4509,62.5233,60.4509,62.0186,847869.4117957,0
+MTB.US,D,20040423,000000,61.8736,61.8736,60.927,61.3631,612673.96911498,0
+MTB.US,D,20040426,000000,61.3631,61.8422,61.3631,61.4924,364791.68191409,0
+MTB.US,D,20040427,000000,61.6188,62.3352,61.3455,61.8933,466125.19922131,0
+MTB.US,D,20040428,000000,62.0383,62.1274,60.934,61.0319,475085.18111376,0
+MTB.US,D,20040429,000000,61.1494,61.9461,60.8662,61.2543,659957.77332969,0
+MTB.US,D,20040430,000000,61.3719,61.8873,61.1769,61.6512,782526.85592167,0
+MTB.US,D,20040503,000000,61.7277,62.4175,61.3406,62.4116,598199.21021263,0
+MTB.US,D,20040504,000000,61.9461,63.2651,61.9461,62.7281,521542.38107644,0
+MTB.US,D,20040505,000000,63.1769,64.2509,63.1769,64.1804,1018688.7112279,0
+MTB.US,D,20040506,000000,64.1804,64.1804,63.3945,63.6777,701870.69090431,0
+MTB.US,D,20040507,000000,63.3945,63.5788,62.0186,62.1117,726136.11794747,0
+MTB.US,D,20040510,000000,62.1117,62.2293,60.8879,61.2249,539190.89210698,0
+MTB.US,D,20040511,000000,61.7992,61.7992,61.1554,61.4924,399117.18885427,0
+MTB.US,D,20040512,000000,61.3298,61.6443,60.5743,61.5542,532156.59197204,0
+MTB.US,D,20040513,000000,61.5542,62.6762,61.4249,62.0442,354727.52002076,0
+MTB.US,D,20040514,000000,61.9608,62.4812,61.417,62.2293,438000.24467049,0
+MTB.US,D,20040517,000000,61.8736,62.1196,61.1691,61.6669,287585.82427469,0
+MTB.US,D,20040518,000000,61.8736,62.4175,61.8422,62.3078,230510.3314201,0
+MTB.US,D,20040519,000000,62.7448,63.4886,62.2293,62.2685,366860.23354234,0
+MTB.US,D,20040520,000000,62.2774,62.8546,62.0305,62.7007,248845.63832919,0
+MTB.US,D,20040521,000000,63.1064,63.4749,62.7898,62.8673,447373.52868897,0
+MTB.US,D,20040524,000000,63.2288,63.2288,62.684,63.0505,336808.57673492,0
+MTB.US,D,20040525,000000,63.0829,64.1559,62.6536,64.1196,255461.53384273,0
+MTB.US,D,20040526,000000,64.0911,65.7806,63.9031,65.5562,669612.71509331,0
+MTB.US,D,20040527,000000,66.1882,66.1882,65.1358,65.6317,592404.81645575,0
+MTB.US,D,20040528,000000,65.5278,65.8531,64.9232,65.6943,360657.64015483,0
+MTB.US,D,20040601,000000,65.4767,65.7169,64.8143,65.6865,426006.31902333,0
+MTB.US,D,20040602,000000,65.8668,66.049,65.2817,65.9266,392495.17034628,0
+MTB.US,D,20040603,000000,66.0069,66.1235,65.4327,65.7169,323432.89533806,0
+MTB.US,D,20040604,000000,66.1481,66.8056,65.8668,66.491,407117.90161473,0
+MTB.US,D,20040607,000000,66.491,66.9114,66.3175,66.882,247191.40932604,0
+MTB.US,D,20040608,000000,67.2397,67.2397,66.637,67.1094,298613.33729632,0
+MTB.US,D,20040609,000000,67.1094,67.1877,66.5713,66.637,409186.45324298,0
+MTB.US,D,20040610,000000,66.8202,66.8546,66.5302,66.7663,352661.00939067,0
+MTB.US,D,20040614,000000,66.2931,66.4204,65.1358,65.1995,498386.23652954,0
+MTB.US,D,20040615,000000,65.3532,65.6071,64.2284,64.3028,1127189.19355,0
+MTB.US,D,20040616,000000,64.3107,64.9995,64.2636,64.7017,538638.80210655,0
+MTB.US,D,20040617,000000,64.6439,64.7879,64.2068,64.5645,362447.59553516,0
+MTB.US,D,20040618,000000,64.4096,64.8242,64.2509,64.3734,441716.90230743,0
+MTB.US,D,20040621,000000,64.4783,64.9055,64.2636,64.3381,244983.0493243,0
+MTB.US,D,20040622,000000,64.2019,64.7673,63.1769,64.491,275728.6455038,0
+MTB.US,D,20040623,000000,64.5107,64.7017,63.9746,64.6056,399398.8465994,0
+MTB.US,D,20040624,000000,64.6056,64.9369,64.3175,64.3939,285245.81989207,0
+MTB.US,D,20040625,000000,64.4841,64.7017,63.9609,63.9746,610742.16436299,0
+MTB.US,D,20040628,000000,64.3381,64.8143,63.955,63.9961,403394.10048425,0
+MTB.US,D,20040629,000000,63.9961,64.0108,63.3592,63.3592,427659.5275274,0
+MTB.US,D,20040630,000000,63.4317,63.6062,62.6929,63.323,723794.07256669,0
+MTB.US,D,20040701,000000,63.3945,63.6846,62.9585,63.1632,503070.32729108,0
+MTB.US,D,20040702,000000,63.3307,63.9746,63.2514,63.852,317366.02832773,0
+MTB.US,D,20040706,000000,63.709,63.709,63.1505,63.3367,312677.85556988,0
+MTB.US,D,20040707,000000,63.1064,64.1068,63.1064,63.8757,446683.67131319,0
+MTB.US,D,20040708,000000,63.6002,64.0696,63.3945,63.6326,301096.21154967,0
+MTB.US,D,20040709,000000,63.6403,63.8296,63.323,63.7571,280831.14088675,0
+MTB.US,D,20040712,000000,65.2817,67.4571,64.5567,66.441,2286634.3219129,0
+MTB.US,D,20040713,000000,67.0956,67.1535,66.0129,67.0818,1022268.6219886,0
+MTB.US,D,20040714,000000,67.0818,68.5037,66.7663,67.9001,831052.60751259,0
+MTB.US,D,20040715,000000,67.9001,67.9658,67.1652,67.1652,493556.21440004,0
+MTB.US,D,20040716,000000,68.1833,68.2186,67.6022,67.9001,524855.94157812,0
+MTB.US,D,20040719,000000,67.9432,68.1098,67.5444,67.6022,944378.00946881,0
+MTB.US,D,20040720,000000,67.8207,68.3979,67.5513,68.2548,454681.32257643,0
+MTB.US,D,20040721,000000,68.3274,68.8908,67.7111,67.7111,391948.18284122,0
+MTB.US,D,20040722,000000,67.3837,68.0657,66.8359,67.7962,474395.32373799,0
+MTB.US,D,20040723,000000,67.6532,67.854,67.2768,67.4728,304130.15530436,0
+MTB.US,D,20040726,000000,67.5708,67.8854,67.2317,67.6532,409321.15912109,0
+MTB.US,D,20040727,000000,67.6532,68.0657,67.3837,67.8707,336808.57673492,0
+MTB.US,D,20040728,000000,67.7845,67.8795,66.7585,67.2397,476600.6222425,0
+MTB.US,D,20040729,000000,67.4571,68.008,67.3142,67.8932,469292.82835504,0
+MTB.US,D,20040730,000000,67.7913,68.1029,67.1593,67.6238,360242.29703066,0
+MTB.US,D,20040802,000000,67.6747,70.1049,67.0653,69.7727,1025443.3946159,0
+MTB.US,D,20040803,000000,69.4513,69.4513,68.5812,68.7085,692361.68050864,0
+MTB.US,D,20040804,000000,68.5458,68.8006,68.1255,68.5812,318883.51045462,0
+MTB.US,D,20040805,000000,68.5106,68.7331,67.8453,67.8707,286759.22002266,0
+MTB.US,D,20040806,000000,67.8707,68.3274,67.0878,67.1446,440761.71517175,0
+MTB.US,D,20040809,000000,67.3994,67.6395,67.3474,67.3837,252984.78258383,0
+MTB.US,D,20040810,000000,67.4935,68.9369,67.4346,68.9085,470670.50210843,0
+MTB.US,D,20040811,000000,68.6908,68.835,68.1382,68.6164,307574.33968785,0
+MTB.US,D,20040812,000000,68.4341,68.835,68.2842,68.6164,300274.70979301,0
+MTB.US,D,20040813,000000,68.6243,68.6634,67.7708,68.4263,694150.61538991,0
+MTB.US,D,20040816,000000,68.3274,69.8795,68.3274,69.6364,605781.51835169,0
+MTB.US,D,20040817,000000,69.6364,70.0471,69.5582,69.7913,605640.68947913,0
+MTB.US,D,20040818,000000,69.7972,71.3934,69.7972,71.3934,474395.32373799,0
+MTB.US,D,20040819,000000,69.9942,70.3145,69.2984,69.5816,638454.83728687,0
+MTB.US,D,20040820,000000,69.4905,69.9109,69.3729,69.8874,284556.98301537,0
+MTB.US,D,20040823,000000,69.8795,70.1049,69.5179,69.6364,221823.84328017,0
+MTB.US,D,20040824,000000,69.6364,70.1118,69.6287,70.1118,293240.40965808,0
+MTB.US,D,20040825,000000,70.2558,71.56,70.2558,71.374,466125.19922131,0
+MTB.US,D,20040826,000000,70.9055,71.4641,70.8967,71.0838,200043.33148851,0
+MTB.US,D,20040827,000000,71.1857,71.2731,70.6488,70.7673,285930.57477246,0
+MTB.US,D,20040830,000000,70.4009,71.1259,69.8237,69.9864,611435.083236,0
+MTB.US,D,20040831,000000,68.9085,69.0241,68.1833,68.8908,837811.37289684,0
+MTB.US,D,20040901,000000,68.7929,69.267,68.6164,68.8811,259740.48647086,0
+MTB.US,D,20040902,000000,68.5458,69.7649,68.5458,69.6052,342457.03912385,0
+MTB.US,D,20040903,000000,69.7433,69.8344,69.4905,69.6364,272279.35862493,0
+MTB.US,D,20040907,000000,70.1764,71.1789,69.9246,71.0701,409321.15912109,0
+MTB.US,D,20040908,000000,70.3596,70.3753,69.3876,69.4905,433585.56566516,0
+MTB.US,D,20040909,000000,69.4964,69.6199,68.6557,69.175,390988.91370923,0
+MTB.US,D,20040910,000000,69.5582,69.6492,68.7478,69.5973,345209.32513341,0
+MTB.US,D,20040913,000000,69.267,69.6364,69.0819,69.6052,321360.2617135,0
+MTB.US,D,20040914,000000,70.5409,70.5409,68.7772,68.9162,521683.20994901,0
+MTB.US,D,20040915,000000,68.9085,69.5445,68.6851,69.1544,379953.23669498,0
+MTB.US,D,20040916,000000,69.1838,69.5973,68.9232,69.5032,289929.91065362,0
+MTB.US,D,20040917,000000,69.9942,70.003,69.223,69.8795,506239.99742297,0
+MTB.US,D,20040920,000000,69.4905,69.5973,68.6243,68.835,296688.67603787,0
+MTB.US,D,20040921,000000,68.9085,68.9937,68.3655,68.8006,314334.12557119,0
+MTB.US,D,20040922,000000,68.4714,68.6243,67.9658,68.5528,258359.75122024,0
+MTB.US,D,20040923,000000,68.633,68.786,67.862,67.8707,256704.50171801,0
+MTB.US,D,20040924,000000,67.9432,68.7478,67.8932,68.633,296412.12078812,0
+MTB.US,D,20040927,000000,68.6634,68.6714,67.7228,68.1833,296688.67603787,0
+MTB.US,D,20040928,000000,68.3186,68.588,67.854,68.0236,402429.72885688,0
+MTB.US,D,20040929,000000,67.9853,68.4959,67.6091,68.4136,429037.20128081,0
+MTB.US,D,20040930,000000,68.3274,69.5739,68.0804,69.413,533949.60884962,0
+MTB.US,D,20041001,000000,69.3799,70.7869,69.2004,70.7869,497285.11802589,0
+MTB.US,D,20041004,000000,71.0701,71.0701,70.6488,70.7379,447373.52868897,0
+MTB.US,D,20041005,000000,70.7458,71.0838,70.445,70.8007,290755.49440658,0
+MTB.US,D,20041006,000000,70.8007,71.5767,70.7458,71.56,462674.89184335,0
+MTB.US,D,20041007,000000,71.808,72.4253,71.4905,71.9913,738959.70934389,0
+MTB.US,D,20041008,000000,71.9913,72.5018,71.8295,71.8688,541117.59436359,0
+MTB.US,D,20041011,000000,71.8766,72.8241,71.6924,72.4126,403257.35360799,0
+MTB.US,D,20041012,000000,72.9721,73.8952,72.6586,73.7697,883438.90711024,0
+MTB.US,D,20041013,000000,73.4063,73.4063,72.0912,72.1363,648242.44393044,0
+MTB.US,D,20041014,000000,71.6855,72.4253,71.5533,71.8148,841806.62678169,0
+MTB.US,D,20041015,000000,71.8148,73.4386,71.8148,72.7516,594475.40908215,0
+MTB.US,D,20041018,000000,72.3156,73.2161,72.249,73.1387,430551.62191046,0
+MTB.US,D,20041019,000000,73.0181,73.4063,72.1275,72.1716,400916.32872629,0
+MTB.US,D,20041020,000000,71.7355,71.808,70.9535,71.6502,446959.20606387,0
+MTB.US,D,20041021,000000,72.0117,72.1442,71.1994,71.7355,347285.02025519,0
+MTB.US,D,20041022,000000,71.8815,71.9599,70.5566,70.5616,464883.25184509,0
+MTB.US,D,20041025,000000,70.4303,71.228,70.1412,71.0838,279314.67925893,0
+MTB.US,D,20041026,000000,70.9388,72.1716,70.9261,72.1716,346595.16287942,0
+MTB.US,D,20041027,000000,71.9913,73.4768,71.9217,73.3093,361345.45653245,0
+MTB.US,D,20041028,000000,73.4935,74.4411,72.9466,74.3509,402706.28410664,0
+MTB.US,D,20041029,000000,74.3509,74.8164,74.0843,74.7116,445719.29968582,0
+MTB.US,D,20041101,000000,74.7116,74.787,74.0305,74.3509,303303.55105233,0
+MTB.US,D,20041102,000000,74.3509,75.5757,74.3137,74.7203,507069.66317224,0
+MTB.US,D,20041103,000000,74.7281,75.8266,74.7281,75.1496,414973.70350632,0
+MTB.US,D,20041104,000000,75.6198,77.1437,75.2161,77.1437,451508.59094731,0
+MTB.US,D,20041105,000000,77.1437,77.1485,76.0266,76.4753,469706.13048106,0
+MTB.US,D,20041108,000000,76.4753,76.9506,76.4302,76.8428,259187.37597135,0
+MTB.US,D,20041109,000000,77.0318,77.2485,76.4518,76.7791,387817.20257919,0
+MTB.US,D,20041110,000000,76.8879,77.3591,76.8104,77.1437,419384.30051534,0
+MTB.US,D,20041111,000000,77.1437,77.3591,76.6075,77.2034,296274.35341277,0
+MTB.US,D,20041112,000000,77.2034,77.2573,76.5664,77.1044,501414.05728978,0
+MTB.US,D,20041115,000000,76.9977,77.0398,76.2705,76.6399,413597.050252,0
+MTB.US,D,20041116,000000,76.7037,76.8104,76.293,76.6733,306199.72743169,0
+MTB.US,D,20041117,000000,77.0318,77.7129,76.7359,77.0172,301231.93792685,0
+MTB.US,D,20041118,000000,77.3093,77.322,76.8506,77.0465,275728.6455038,0
+MTB.US,D,20041119,000000,77.2485,77.3591,75.6198,75.6198,302480.00829752,0
+MTB.US,D,20041122,000000,75.857,76.5577,75.4798,76.5577,419525.12938791,0
+MTB.US,D,20041123,000000,76.4518,77.0094,75.9295,76.9731,347554.43201142,0
+MTB.US,D,20041124,000000,76.9731,77.6209,76.8183,77.0241,416629.97350762,0
+MTB.US,D,20041126,000000,76.8879,77.5768,76.8879,76.93,103127.55468386,0
+MTB.US,D,20041129,000000,76.9584,77.1838,76.0618,76.3764,408497.61636627,0
+MTB.US,D,20041130,000000,76.3059,76.7438,75.6826,76.4596,374720.11743024,0
+MTB.US,D,20041201,000000,76.6664,77.9971,76.5214,77.9765,324946.29546865,0
+MTB.US,D,20041202,000000,78.0325,78.3862,77.3848,77.5386,372924.03905544,0
+MTB.US,D,20041203,000000,77.178,77.6326,76.6586,76.8271,320537.73945778,0
+MTB.US,D,20041206,000000,76.5214,77.0398,76.488,76.8104,250917.25145467,0
+MTB.US,D,20041207,000000,76.7037,76.8506,75.5219,75.5219,309093.8628129,0
+MTB.US,D,20041208,000000,75.6512,75.8962,75.3759,75.5082,350588.37576612,0
+MTB.US,D,20041209,000000,75.5082,76.2195,74.9397,76.0618,371823.94105087,0
+MTB.US,D,20041210,000000,75.9158,75.9461,75.2161,75.3161,526234.6358306,0
+MTB.US,D,20041213,000000,75.7962,75.8726,75.1838,75.6375,575728.8410452,0
+MTB.US,D,20041214,000000,75.7962,76.2392,75.7345,76.1403,411805.05387351,0
+MTB.US,D,20041215,000000,76.1403,76.3764,75.712,76.2058,488872.12363849,0
+MTB.US,D,20041216,000000,75.7962,76.0187,75.4151,75.8198,420626.24789155,0
+MTB.US,D,20041217,000000,75.3593,76.154,75.3593,75.5444,666163.42821444,0
+MTB.US,D,20041220,000000,75.9099,76.7359,75.8883,76.1019,356522.57789648,0
+MTB.US,D,20041221,000000,76.1617,77.3287,76.1617,77.271,319157.00420715,0
+MTB.US,D,20041222,000000,77.6139,78.3323,77.5836,77.952,473013.56798828,0
+MTB.US,D,20041223,000000,78.0766,78.6419,77.9433,78.3441,239610.12168606,0
+MTB.US,D,20041227,000000,78.5311,78.6282,77.6992,77.6992,218380.67939575,0
+MTB.US,D,20041228,000000,77.9373,78.2049,77.8129,78.0549,196875.70235477,0
+MTB.US,D,20041229,000000,78.3391,78.4842,77.9373,78.1334,164197.28092422,0
+MTB.US,D,20041230,000000,78.0265,78.3862,78.0021,78.0766,117184.92946388,0
+MTB.US,D,20041231,000000,78.2636,78.882,77.7649,78.2225,236436.36955786,0
+MTB.US,D,20050103,000000,78.2225,78.3655,76.7037,76.7957,434828.53354045,0
+MTB.US,D,20050104,000000,77.2485,77.6071,76.0334,76.4675,422140.6685212,0
+MTB.US,D,20050105,000000,76.8879,76.8879,76.0853,76.348,563456.31915013,0
+MTB.US,D,20050106,000000,76.348,76.7281,75.8109,76.0853,479635.58649627,0
+MTB.US,D,20050107,000000,76.0853,76.2783,75.0643,75.0643,458266.33583248,0
+MTB.US,D,20050110,000000,75.2102,76.004,74.5439,75.954,575315.53891919,0
+MTB.US,D,20050111,000000,76.3059,76.4675,74.1804,75.3289,940380.7145858,0
+MTB.US,D,20050112,000000,75.4347,75.4513,74.1382,74.3558,446269.34868809,0
+MTB.US,D,20050113,000000,74.3626,74.5008,73.0642,73.0907,535330.34410024,0
+MTB.US,D,20050114,000000,73.0907,73.4063,72.4929,73.0907,480184.61499949,0
+MTB.US,D,20050118,000000,73.0907,73.905,72.5841,73.8414,622735.06951108,0
+MTB.US,D,20050119,000000,74.1294,74.1598,73.1309,73.1946,637075.12253532,0
+MTB.US,D,20050120,000000,72.832,73.0702,72.3313,72.9466,989044.23355206,0
+MTB.US,D,20050121,000000,72.8241,73.2014,72.6851,72.9721,535606.89935,0
+MTB.US,D,20050124,000000,72.978,73.6237,72.9623,73.223,477015.96536667,0
+MTB.US,D,20050125,000000,73.223,73.4935,72.8976,73.2093,609503.27848402,0
+MTB.US,D,20050126,000000,73.5013,73.9627,73.3337,73.7365,515342.84918615,0
+MTB.US,D,20050127,000000,73.4464,73.7443,72.8888,73.1877,397327.23347393,0
+MTB.US,D,20050128,000000,73.1877,73.2465,72.2167,72.7075,412628.59662831,0
+MTB.US,D,20050131,000000,73.2671,74.3421,73.2671,74.2451,447511.29606431,0
+MTB.US,D,20050201,000000,74.3137,75.2034,73.9266,74.9711,396778.20497073,0
+MTB.US,D,20050202,000000,75.5082,75.5082,74.197,74.6722,560013.15526572,0
+MTB.US,D,20050203,000000,74.6498,74.8791,74.2735,74.5664,378164.30181373,0
+MTB.US,D,20050204,000000,74.6722,74.9075,73.8021,74.735,464608.73759349,0
+MTB.US,D,20050207,000000,74.735,74.9075,74.5126,74.7203,338875.08736502,0
+MTB.US,D,20050208,000000,74.3509,74.6645,74.1529,74.3626,333359.28985605,0
+MTB.US,D,20050209,000000,74.3626,74.6115,73.5013,73.5082,258633.24497276,0
+MTB.US,D,20050210,000000,73.7365,73.9266,73.5473,73.9206,240720.42468138,0
+MTB.US,D,20050211,000000,73.9206,74.0599,73.2308,73.4386,544570.96323876,0
+MTB.US,D,20050214,000000,73.0976,73.5013,72.8398,73.4768,261394.71547402,0
+MTB.US,D,20050215,000000,73.6317,74.4274,73.5013,74.2245,549529.56825191,0
+MTB.US,D,20050216,000000,74.1676,74.1676,73.0485,73.3612,395947.51872237,0
+MTB.US,D,20050217,000000,73.2465,73.2465,72.5998,72.6135,322879.78483855,0
+MTB.US,D,20050218,000000,72.8398,72.8398,71.7139,71.7747,627566.11213966,0
+MTB.US,D,20050222,000000,71.2641,71.663,70.3058,70.3058,470807.2489847,0
+MTB.US,D,20050223,000000,70.4655,71.2731,70.2127,70.6762,659957.77332969,0
+MTB.US,D,20050224,000000,70.5683,71.4974,70.149,71.4974,680640.22811494,0
+MTB.US,D,20050225,000000,71.4974,72.9045,71.0632,72.6791,511205.74592966,0
+MTB.US,D,20050228,000000,72.5076,72.6527,71.5533,71.8148,388778.51270933,0
+MTB.US,D,20050301,000000,71.8148,73.8561,71.7903,73.5287,403394.10048425,0
+MTB.US,D,20050302,000000,73.516,74.1745,72.8976,73.5366,561252.0411447,0
+MTB.US,D,20050303,000000,73.5366,73.7139,72.5919,73.4121,496175.83552964,0
+MTB.US,D,20050304,000000,73.9864,76.2333,73.9864,75.9295,732618.32808196,0
+MTB.US,D,20050307,000000,76.2195,77.0398,76.154,76.3861,491078.44264207,0
+MTB.US,D,20050308,000000,76.3126,76.3126,75.4071,75.8492,651139.64080888,0
+MTB.US,D,20050309,000000,75.5827,75.5885,73.6454,74.0902,779908.25529113,0
+MTB.US,D,20050310,000000,74.0599,74.7713,74.0599,74.4724,536433.50360203,0
+MTB.US,D,20050311,000000,74.4802,74.5811,73.0907,73.4121,503212.17666273,0
+MTB.US,D,20050314,000000,73.8021,74.6174,73.4611,74.0138,461021.68333927,0
+MTB.US,D,20050315,000000,74.7116,74.7116,73.3474,73.3612,482255.20762589,0
+MTB.US,D,20050316,000000,73.3612,73.8021,72.8398,73.2602,387536.56533312,0
+MTB.US,D,20050317,000000,72.8888,73.6454,72.4322,73.3337,560976.50639402,0
+MTB.US,D,20050318,000000,73.3397,73.9119,72.3244,72.5792,2393208.1019784,0
+MTB.US,D,20050321,000000,72.4616,72.8545,71.7747,72.6851,675262.19798131,0
+MTB.US,D,20050322,000000,72.3891,73.1466,71.1103,71.2427,510102.58642786,0
+MTB.US,D,20050323,000000,71.2427,71.8148,70.7203,71.4905,723794.07256669,0
+MTB.US,D,20050324,000000,71.4846,71.9833,71.3015,71.318,603163.93822024,0
+MTB.US,D,20050328,000000,71.4974,72.3156,71.4974,71.8148,385191.45845512,0
+MTB.US,D,20050329,000000,71.663,72.5479,71.5846,71.9511,533949.60884962,0
+MTB.US,D,20050330,000000,72.0912,73.6952,72.0912,73.5777,585786.87994407,0
+MTB.US,D,20050331,000000,73.5777,74.7116,73.5777,74.0305,725171.74632008,0
+MTB.US,D,20050401,000000,74.39,75.0466,72.6302,73.1789,537396.85473034,0
+MTB.US,D,20050404,000000,72.9045,74.1804,72.4616,73.949,574763.44891875,0
+MTB.US,D,20050405,000000,73.9864,74.8575,73.9864,74.5743,492591.84277266,0
+MTB.US,D,20050406,000000,74.5958,75.6512,74.5958,74.9143,431658.86340856,0
+MTB.US,D,20050407,000000,75.0594,75.2925,74.489,75.0015,527615.37108123,0
+MTB.US,D,20050408,000000,75.0711,75.0711,74.2048,74.2519,360795.40753017,0
+MTB.US,D,20050411,000000,74.2735,74.5351,73.8874,74.297,277245.1071316,0
+MTB.US,D,20050412,000000,74.297,76.4302,74.0667,76.2636,643828.78542419,0
+MTB.US,D,20050413,000000,76.2705,76.3009,75.2759,75.5827,556701.63576219,0
+MTB.US,D,20050414,000000,75.4151,75.4151,74.5273,74.5273,419937.41101485,0
+MTB.US,D,20050415,000000,74.5194,74.7644,73.4768,73.4768,572009.12191104,0
+MTB.US,D,20050418,000000,73.955,75.1681,73.5473,74.7997,697326.40851626,0
+MTB.US,D,20050419,000000,73.9864,75.0643,73.8414,74.0843,542362.60323702,0
+MTB.US,D,20050420,000000,73.7365,73.9119,72.0177,72.2578,546496.64499629,0
+MTB.US,D,20050421,000000,73.2602,73.5473,71.6306,72.927,867727.30332707,0
+MTB.US,D,20050422,000000,72.5018,73.3925,71.808,72.4616,571865.23154123,0
+MTB.US,D,20050425,000000,72.9721,73.5552,72.6851,73.4464,522783.30795357,0
+MTB.US,D,20050426,000000,73.4464,73.81,72.7516,73.1789,517134.84556464,0
+MTB.US,D,20050427,000000,72.8976,75.7345,72.6135,75.2514,718418.08343121,0
+MTB.US,D,20050428,000000,75.1838,75.1838,74.2735,74.4194,470670.50210843,0
+MTB.US,D,20050429,000000,74.6371,75.0858,73.8638,75.0397,461990.13696297,0
+MTB.US,D,20050502,000000,75.0015,75.5533,74.1676,75.0085,636524.05303396,0
+MTB.US,D,20050503,000000,74.7116,75.5287,74.3205,74.5958,589511.70157363,0
+MTB.US,D,20050504,000000,74.5273,75.8726,74.3509,75.8726,568004.68353449,0
+MTB.US,D,20050505,000000,75.9863,76.0403,74.7507,75.5082,525545.7989539,0
+MTB.US,D,20050506,000000,75.8726,75.8726,74.735,74.927,295166.0914156,0
+MTB.US,D,20050509,000000,75.2102,75.6826,74.8575,75.4347,509685.20230554,0
+MTB.US,D,20050510,000000,74.6802,74.927,73.9864,74.1882,614052.66336745,0
+MTB.US,D,20050511,000000,73.9627,74.6889,73.6394,74.3509,416903.46726015,0
+MTB.US,D,20050512,000000,74.0599,74.7116,73.3612,73.3671,523199.67157682,0
+MTB.US,D,20050513,000000,73.3337,73.6678,72.6135,73.2093,422833.58739421,0
+MTB.US,D,20050516,000000,73.3671,75.0466,73.3671,75.0085,370170.7325468,0
+MTB.US,D,20050517,000000,75.0085,75.9158,74.4665,75.7766,335704.39673405,0
+MTB.US,D,20050518,000000,76.1246,76.9731,75.8041,76.6664,520163.68682397,0
+MTB.US,D,20050519,000000,76.6664,76.7732,75.9099,76.4175,393333.00008815,0
+MTB.US,D,20050520,000000,76.7438,76.7438,75.5827,75.8109,296688.67603787,0
+MTB.US,D,20050523,000000,76.1617,76.1617,75.3593,75.5287,333218.46098348,0
+MTB.US,D,20050524,000000,75.1152,75.2848,74.735,75.0594,312402.3208192,0
+MTB.US,D,20050525,000000,74.927,75.024,74.2048,74.588,301925.87729893,0
+MTB.US,D,20050526,000000,74.9202,75.3533,74.5498,75.3356,259740.48647086,0
+MTB.US,D,20050527,000000,75.4347,75.4347,74.6174,74.7507,199492.26198715,0
+MTB.US,D,20050531,000000,74.7116,74.9202,74.0843,74.0843,243196.15544119,0
+MTB.US,D,20050601,000000,73.955,75.5444,73.955,75.2759,373337.34118145,0
+MTB.US,D,20050602,000000,75.1554,75.5219,74.6115,75.4798,340801.78962162,0
+MTB.US,D,20050603,000000,75.4798,75.6512,74.3342,74.8506,404910.56211207,0
+MTB.US,D,20050606,000000,74.735,75.024,74.3558,74.9781,213273.08151742,0
+MTB.US,D,20050607,000000,74.8947,75.3759,74.3048,74.395,324673.82221519,0
+MTB.US,D,20050608,000000,74.5194,74.8791,74.2245,74.4351,195629.67298226,0
+MTB.US,D,20050609,000000,74.2735,74.7811,73.7854,74.4498,233956.55680175,0
+MTB.US,D,20050610,000000,74.3833,74.5586,73.8845,74.5498,246228.05819774,0
+MTB.US,D,20050613,000000,74.4194,75.1329,74.098,74.6889,193976.46447819,0
+MTB.US,D,20050614,000000,75.0397,75.6993,74.8947,75.6041,320260.16370894,0
+MTB.US,D,20050615,000000,76.146,76.69,75.9344,76.2117,536845.78522898,0
+MTB.US,D,20050616,000000,76.1617,76.1617,75.5591,75.8962,478531.40649541,0
+MTB.US,D,20050617,000000,76.3059,77.3925,76.0187,77.322,623698.42063939,0
+MTB.US,D,20050620,000000,76.6379,77.4239,76.5214,77.2573,274492.82112205,0
+MTB.US,D,20050621,000000,77.6071,77.6071,76.8879,77.178,193150.88072523,0
+MTB.US,D,20050622,000000,77.6139,77.8129,77.1437,77.2034,269941.39524046,0
+MTB.US,D,20050623,000000,77.322,77.322,75.9952,76.1246,176326.93294856,0
+MTB.US,D,20050624,000000,76.1246,76.2538,75.7051,75.7962,295306.92028817,0
+MTB.US,D,20050627,000000,75.8726,76.1617,75.8198,76.055,260425.24135125,0
+MTB.US,D,20050628,000000,76.341,77.3287,76.198,77.3004,256019.74683762,0
+MTB.US,D,20050629,000000,77.4621,77.7071,77.0398,77.1623,155786.32753497,0
+MTB.US,D,20050630,000000,77.5768,77.6757,76.2783,76.2783,300545.14204831,0
+MTB.US,D,20050701,000000,76.93,77.0731,76.3921,76.5821,193150.88072523,0
+MTB.US,D,20050705,000000,76.3764,77.3444,76.055,77.1985,335704.39673405,0
+MTB.US,D,20050706,000000,76.9977,77.1897,76.247,76.2538,373474.08805771,0
+MTB.US,D,20050707,000000,75.0711,76.7204,75.0711,76.6977,381474.80081818,0
+MTB.US,D,20050708,000000,76.8104,77.3514,76.3921,77.2181,344116.37062238,0
+MTB.US,D,20050711,000000,77.6139,77.6473,77.1897,77.4974,471364.44148051,0
+MTB.US,D,20050712,000000,78.3391,80.8046,78.1921,79.0416,1495285.2514741,0
+MTB.US,D,20050713,000000,79.0643,80.1559,79.0251,79.6572,855869.1040571,0
+MTB.US,D,20050714,000000,80.1951,80.4519,79.0643,79.9168,540431.81898411,0
+MTB.US,D,20050715,000000,79.9168,80.0314,79.3729,79.8776,445442.74443606,0
+MTB.US,D,20050718,000000,79.8864,79.9168,79.366,79.3807,327571.01909363,0
+MTB.US,D,20050719,000000,79.7738,80.1029,79.3964,79.8306,301647.28105103,0
+MTB.US,D,20050720,000000,79.8403,81.6032,79.7334,81.4416,455504.86533124,0
+MTB.US,D,20050721,000000,81.0388,81.1073,80.0471,80.1029,321089.82945821,0
+MTB.US,D,20050722,000000,80.1412,80.5077,79.5895,80.1196,203353.83049297,0
+MTB.US,D,20050725,000000,80.1951,80.4362,79.6659,79.717,332389.81573329,0
+MTB.US,D,20050726,000000,80.0775,80.3538,79.7334,80.1951,352518.13951995,0
+MTB.US,D,20050727,000000,80.1412,80.1412,79.4836,79.5561,235198.50417795,0
+MTB.US,D,20050728,000000,79.6415,79.9755,79.5063,79.8403,280831.14088675,0
+MTB.US,D,20050729,000000,79.6061,79.7473,78.6703,78.7076,363969.15965836,0
+MTB.US,D,20050801,000000,78.7076,79.2358,78.6703,78.9751,226102.79590831,0
+MTB.US,D,20050802,000000,78.9966,79.9109,78.7429,79.8776,589378.01619459,0
+MTB.US,D,20050803,000000,79.4612,79.8482,79.4033,79.7267,261943.74397722,0
+MTB.US,D,20050804,000000,79.223,79.223,78.4322,78.5184,317914.03633187,0
+MTB.US,D,20050805,000000,78.6282,78.6282,77.66,77.8589,304817.97168199,0
+MTB.US,D,20050808,000000,78.4842,78.4842,77.6139,78.0766,398846.75659897,0
+MTB.US,D,20050809,000000,78.5184,78.9819,78.4782,78.7076,473292.16423619,0
+MTB.US,D,20050810,000000,79.1368,79.3504,77.952,78.0325,368924.70317428,0
+MTB.US,D,20050811,000000,78.3391,79.4679,78.3019,79.4679,351970.13151582,0
+MTB.US,D,20050812,000000,79.1779,79.3259,78.4782,78.8448,198527.89035978,0
+MTB.US,D,20050815,000000,78.737,79.3445,78.2225,78.9398,303030.0572998,0
+MTB.US,D,20050816,000000,78.9672,79.3592,77.7982,77.7982,412215.2945023,0
+MTB.US,D,20050817,000000,77.7982,78.6056,77.4827,78.2636,275871.51537452,0
+MTB.US,D,20050818,000000,78.0482,78.4695,77.6835,78.1568,232443.15667116,0
+MTB.US,D,20050819,000000,78.737,78.8026,78.4488,78.6213,367683.77629715,0
+MTB.US,D,20050822,000000,78.7213,79.3876,78.392,78.6703,199077.93936206,0
+MTB.US,D,20050823,000000,78.6703,78.6782,77.6924,77.8208,247742.4788274,0
+MTB.US,D,20050824,000000,77.8285,78.4959,77.1691,77.1691,231753.29929539,0
+MTB.US,D,20050825,000000,77.5209,77.9295,77.4445,77.7433,399946.85460353,0
+MTB.US,D,20050826,000000,77.6139,77.6209,76.7124,76.7124,254641.05258515,0
+MTB.US,D,20050829,000000,76.1617,77.2789,76.1019,77.0879,334183.85310993,0
+MTB.US,D,20050830,000000,76.488,76.69,75.7649,76.3861,344801.12550278,0
+MTB.US,D,20050831,000000,76.3126,77.4307,75.8726,77.3377,470257.19998242,0
+MTB.US,D,20050901,000000,77.6139,78.5929,77.178,78.2636,345906.32600272,0
+MTB.US,D,20050902,000000,78.2636,78.3598,77.6473,77.6473,155235.25803361,0
+MTB.US,D,20050906,000000,78.1187,79.2974,78.1107,78.6869,275318.40487501,0
+MTB.US,D,20050907,000000,78.4488,79.0122,78.3019,78.9183,262496.85447673,0
+MTB.US,D,20050908,000000,78.5184,78.7282,77.9884,78.1334,208864.52550655,0
+MTB.US,D,20050909,000000,78.3019,78.9819,78.103,78.6056,197970.69786396,0
+MTB.US,D,20050912,000000,78.2489,78.7006,77.8521,78.1245,196875.70235477,0
+MTB.US,D,20050913,000000,77.7924,77.7982,76.4175,76.9731,432071.1450355,0
+MTB.US,D,20050914,000000,77.1347,77.3514,76.6302,76.8104,331703.01985474,0
+MTB.US,D,20050915,000000,76.7037,76.7124,75.9295,76.3059,479910.10074788,0
+MTB.US,D,20050916,000000,76.4175,77.8815,76.4175,77.5042,2527757.8437295,0
+MTB.US,D,20050919,000000,77.0318,77.0731,76.4675,76.9977,475634.20961697,0
+MTB.US,D,20050920,000000,77.0241,78.7006,76.9183,77.0034,536021.22197509,0
+MTB.US,D,20050921,000000,76.8183,76.8183,76.1706,76.2538,527197.9869589,0
+MTB.US,D,20050922,000000,75.8413,76.5459,75.0711,76.4175,554632.06363486,0
+MTB.US,D,20050923,000000,76.4596,77.0731,76.0853,76.6379,275589.85762938,0
+MTB.US,D,20050926,000000,76.8183,77.0966,76.2117,76.3921,319157.00420715,0
+MTB.US,D,20050927,000000,76.6977,76.8183,76.1157,76.341,312538.04719639,0
+MTB.US,D,20050928,000000,76.7037,76.8722,75.6904,76.1019,338458.72374177,0
+MTB.US,D,20050929,000000,75.7962,77.8365,75.6904,77.6139,843874.15791085,0
+MTB.US,D,20050930,000000,77.9373,77.9373,76.5018,76.6733,407533.2447389,0
+MTB.US,D,20051003,000000,77.1897,77.2485,76.3353,76.93,540018.51685809,0
+MTB.US,D,20051004,000000,77.1044,77.322,75.5533,75.5533,548843.79287245,0
+MTB.US,D,20051005,000000,75.3593,75.6121,74.5439,74.5586,354864.26689702,0
+MTB.US,D,20051006,000000,74.7811,75.3475,73.9627,74.5273,412352.04137856,0
+MTB.US,D,20051007,000000,74.5351,74.8575,74.0599,74.3421,358169.6634061,0
+MTB.US,D,20051010,000000,74.2813,74.7811,73.6952,74.0843,325916.79009049,0
+MTB.US,D,20051011,000000,73.8785,74.4586,73.4866,73.905,611435.083236,0
+MTB.US,D,20051012,000000,74.6037,76.0119,73.5934,74.2313,798654.82332808,0
+MTB.US,D,20051013,000000,73.9334,74.9487,73.6611,74.8575,559316.1543964,0
+MTB.US,D,20051014,000000,75.0711,75.8335,74.8869,75.3847,561937.81652417,0
+MTB.US,D,20051017,000000,75.4347,75.5444,73.8874,74.5273,484042.101509,0
+MTB.US,D,20051018,000000,74.7507,74.8065,74.0363,74.1147,357483.88802663,0
+MTB.US,D,20051019,000000,73.8414,75.3475,73.562,75.3475,494662.43539906,0
+MTB.US,D,20051020,000000,75.2514,75.7051,74.2245,74.5439,405324.88473716,0
+MTB.US,D,20051021,000000,75.1074,75.3082,74.2117,75.0858,385191.45845512,0
+MTB.US,D,20051024,000000,75.2455,76.3921,75.2455,76.154,284278.38676747,0
+MTB.US,D,20051025,000000,76.154,76.494,75.2455,75.7649,536298.79772393,0
+MTB.US,D,20051026,000000,75.5827,76.4518,75.224,76.0187,333218.46098348,0
+MTB.US,D,20051027,000000,76.0187,76.3921,75.2455,75.5287,298755.18666796,0
+MTB.US,D,20051028,000000,75.7962,77.3591,75.6993,77.3591,369202.27892312,0
+MTB.US,D,20051031,000000,77.6835,78.3725,77.468,78.0325,440761.71517175,0
+MTB.US,D,20051101,000000,78.0482,78.0482,76.9653,76.9653,362860.89766118,0
+MTB.US,D,20051102,000000,76.6302,77.6924,76.6302,77.6267,316399.61570221,0
+MTB.US,D,20051103,000000,77.6209,77.9021,76.9036,77.2485,271185.38361482,0
+MTB.US,D,20051104,000000,77.6139,77.757,76.93,77.568,198661.57573881,0
+MTB.US,D,20051107,000000,77.8285,77.9021,77.2936,77.8129,213692.5066379,0
+MTB.US,D,20051108,000000,77.66,77.66,77.0094,77.3004,261116.11922611,0
+MTB.US,D,20051109,000000,77.3004,78.5243,77.2573,78.4077,368098.09892224,0
+MTB.US,D,20051110,000000,78.7125,80.1951,78.4166,80.0775,437169.55842215,0
+MTB.US,D,20051111,000000,80.4048,80.49,79.6189,80.3617,220865.59464725,0
+MTB.US,D,20051114,000000,80.1862,80.1862,79.3876,79.7571,237540.54955873,0
+MTB.US,D,20051115,000000,79.7658,80.1265,78.8448,79.273,333635.8451058,0
+MTB.US,D,20051116,000000,79.366,79.5708,78.4253,78.8761,185844.10733684,0
+MTB.US,D,20051117,000000,78.7585,79.3729,78.3244,79.2358,408497.61636627,0
+MTB.US,D,20051118,000000,80.5077,80.5077,79.0045,79.6659,448199.11244193,0
+MTB.US,D,20051121,000000,79.613,79.9413,79.3876,79.6189,281797.55351228,0
+MTB.US,D,20051122,000000,80.3391,80.3871,79.4455,80.345,437307.32579748,0
+MTB.US,D,20051123,000000,80.0854,80.4685,79.9109,80.0314,364930.46978851,0
+MTB.US,D,20051125,000000,80.0314,80.397,79.7473,80.397,159234.59391476,0
+MTB.US,D,20051128,000000,80.8046,81.1329,80.4429,80.7204,312538.04719639,0
+MTB.US,D,20051129,000000,80.7204,81.1329,80.1196,80.2098,220722.72477653,0
+MTB.US,D,20051130,000000,80.1343,80.345,78.4959,78.4959,394846.40021874,0
+MTB.US,D,20051201,000000,79.0643,79.7334,78.9819,79.5209,345906.32600272,0
+MTB.US,D,20051202,000000,79.42,79.9579,79.2974,79.7032,294484.39803244,0
+MTB.US,D,20051205,000000,79.2073,79.9579,78.7811,79.7904,390157.20696181,0
+MTB.US,D,20051206,000000,80.2283,80.4362,79.1926,79.3034,312677.85556988,0
+MTB.US,D,20051207,000000,79.078,79.2583,78.0098,78.5311,279314.67925893,0
+MTB.US,D,20051208,000000,78.7879,79.0976,78.0482,78.392,296274.35341277,0
+MTB.US,D,20051209,000000,78.5018,79.9109,78.3598,79.514,275728.6455038,0
+MTB.US,D,20051212,000000,79.7904,79.7904,78.7811,79.1711,219068.49577338,0
+MTB.US,D,20051213,000000,79.1711,80.345,78.8957,80.1412,471638.95573212,0
+MTB.US,D,20051214,000000,80.297,80.5567,79.8482,80.2744,388778.51270933,0
+MTB.US,D,20051215,000000,80.2803,80.3225,79.4612,79.8864,237957.93368105,0
+MTB.US,D,20051216,000000,80.4362,80.9672,80.0775,80.4596,521406.65469925,0
+MTB.US,D,20051219,000000,80.3538,80.3538,79.4455,79.514,272279.35862493,0
+MTB.US,D,20051220,000000,79.514,80.1559,79.514,79.7473,232443.15667116,0
+MTB.US,D,20051221,000000,80.0059,80.4519,79.5983,79.8697,227476.3876654,0
+MTB.US,D,20051222,000000,79.9579,80.0697,79.3592,80.0697,142693.32438232,0
+MTB.US,D,20051223,000000,80.2283,80.3714,79.8306,80.0403,105605.32644182,0
+MTB.US,D,20051227,000000,80.2283,80.7536,79.3876,79.3876,209824.81513763,0
+MTB.US,D,20051228,000000,79.6415,79.7904,79.3504,79.5405,191631.35760018,0
+MTB.US,D,20051229,000000,79.4327,79.7658,79.4327,79.6061,285661.16301624,0
+MTB.US,D,20051230,000000,79.613,79.613,78.7811,79.0976,237267.0558062,0
+MTB.US,D,20060103,000000,79.0976,80.5567,78.3862,80.4988,467362.04410213,0
+MTB.US,D,20060104,000000,80.4988,81.1329,80.3538,80.7067,420903.82364038,0
+MTB.US,D,20060105,000000,80.5077,80.9996,80.4519,80.9809,250224.33258166,0
+MTB.US,D,20060106,000000,81.3269,81.4886,80.5155,81.2642,233819.80992548,0
+MTB.US,D,20060109,000000,81.0241,82.6086,80.8751,82.3342,541262.50523246,0
+MTB.US,D,20060110,000000,81.7806,82.6596,81.5052,82.6596,413871.5645036,0
+MTB.US,D,20060111,000000,83.4073,83.4073,80.884,81.0751,696496.74276699,0
+MTB.US,D,20060112,000000,80.6332,80.6526,79.42,79.6189,639694.74366492,0
+MTB.US,D,20060113,000000,80.2519,82.5185,79.3181,79.8776,546913.00861953,0
+MTB.US,D,20060117,000000,79.4258,79.4749,78.4842,79.0122,429722.97666027,0
+MTB.US,D,20060118,000000,79.0643,79.565,78.4567,79.1368,495764.57440178,0
+MTB.US,D,20060119,000000,79.2808,79.2808,78.5184,78.9183,342184.5658704,0
+MTB.US,D,20060120,000000,79.2583,79.2583,77.178,77.2485,465570.04772364,0
+MTB.US,D,20060123,000000,77.1485,78.0903,77.12,77.6326,370170.7325468,0
+MTB.US,D,20060124,000000,78.0325,78.6929,77.8815,78.2489,271040.47274594,0
+MTB.US,D,20060125,000000,78.492,78.6135,77.7129,78.4959,534372.09546732,0
+MTB.US,D,20060126,000000,79.9109,79.9109,79.0506,79.4523,308269.29955902,0
+MTB.US,D,20060127,000000,79.1926,79.5708,78.7429,79.2426,230373.58454384,0
+MTB.US,D,20060130,000000,79.1064,79.1064,78.4322,78.5243,256704.50171801,0
+MTB.US,D,20060131,000000,78.2284,78.7507,77.9884,78.5537,304269.96367786,0
+MTB.US,D,20060201,000000,78.1921,78.5762,77.9373,78.5018,308680.56068688,0
+MTB.US,D,20060202,000000,78.3244,78.7213,77.9765,78.1735,345076.66025345,0
+MTB.US,D,20060203,000000,77.6395,77.8521,77.2426,77.4827,553805.45938282,0
+MTB.US,D,20060206,000000,77.4827,77.6071,77.0241,77.2112,461161.49171277,0
+MTB.US,D,20060207,000000,77.2181,77.7129,76.6977,77.2642,329634.4682265,0
+MTB.US,D,20060208,000000,77.0799,77.7296,76.6821,77.6522,401051.03460441,0
+MTB.US,D,20060209,000000,77.4307,78.4077,77.0603,77.8943,268011.63148663,0
+MTB.US,D,20060210,000000,77.757,78.5929,77.315,78.4842,274213.20437506,0
+MTB.US,D,20060213,000000,78.2636,78.4616,77.757,78.1107,255600.32171714,0
+MTB.US,D,20060214,000000,78.3391,79.5493,78.1568,79.366,405046.28848926,0
+MTB.US,D,20060215,000000,79.717,79.9902,78.7585,79.9168,540158.32523159,0
+MTB.US,D,20060216,000000,79.6806,80.691,79.3592,80.691,499904.7391555,0
+MTB.US,D,20060217,000000,80.9495,81.2642,80.2186,81.1073,496043.17064969,0
+MTB.US,D,20060221,000000,80.9065,81.2955,80.397,80.6977,222377.97427876,0
+MTB.US,D,20060222,000000,80.9065,82.3048,80.7635,82.1961,311439.99018998,0
+MTB.US,D,20060223,000000,81.7443,82.5341,81.3122,82.0951,263462.24660319,0
+MTB.US,D,20060224,000000,81.7512,82.3342,81.4592,82.1892,270624.1091227,0
+MTB.US,D,20060227,000000,82.0706,82.7223,82.0706,82.3274,275871.51537452,0
+MTB.US,D,20060228,000000,81.8129,82.1226,81.1172,81.5317,436757.27679521,0
+MTB.US,D,20060301,000000,81.911,82.0236,81.5317,82.0148,226235.46078827,0
+MTB.US,D,20060302,000000,81.7443,81.7659,81.0143,81.5218,242504.25706726,0
+MTB.US,D,20060303,000000,81.5218,82.1638,81.0241,81.6169,286072.42414411,0
+MTB.US,D,20060306,000000,81.5218,81.5317,80.5978,80.8389,222928.02328104,0
+MTB.US,D,20060307,000000,80.4988,81.7258,80.3391,81.5718,308680.56068688,0
+MTB.US,D,20060308,000000,81.4592,81.7717,80.8751,81.4817,240435.70543902,0
+MTB.US,D,20060309,000000,81.4729,81.8227,80.691,80.8046,249121.17307987,0
+MTB.US,D,20060310,000000,80.8046,81.667,80.691,81.465,252984.78258383,0
+MTB.US,D,20060313,000000,81.6032,82.3127,81.6032,82.0236,310886.87969047,0
+MTB.US,D,20060314,000000,82.0324,83.1308,81.911,82.8633,385888.45932444,0
+MTB.US,D,20060315,000000,83.0554,83.9491,82.783,83.8894,475913.82636395,0
+MTB.US,D,20060316,000000,83.8894,84.3362,83.6454,84.1843,313919.80294609,0
+MTB.US,D,20060317,000000,84.6106,85.0584,84.2519,84.9976,540573.66835576,0
+MTB.US,D,20060320,000000,84.8546,85.1534,84.6106,85.0741,280419.87975888,0
+MTB.US,D,20060321,000000,85.0741,85.0741,83.6806,83.763,495486.99865294,0
+MTB.US,D,20060322,000000,83.763,84.1696,83.4886,84.0667,326322.94872297,0
+MTB.US,D,20060323,000000,83.8815,84.1529,83.4542,83.9883,255740.13009063,0
+MTB.US,D,20060324,000000,83.9972,84.3274,83.5875,84.0991,181157.97557715,0
+MTB.US,D,20060327,000000,84.1078,84.1078,83.5699,83.9638,148204.0193959,0
+MTB.US,D,20060328,000000,83.9638,84.0737,82.9575,83.0994,239062.11368192,0
+MTB.US,D,20060329,000000,83.4464,83.4542,82.4333,82.9888,437861.45679608,0
+MTB.US,D,20060330,000000,82.8339,83.1231,82.1638,82.5008,343560.19862565,0
+MTB.US,D,20060331,000000,82.8633,83.3386,82.4126,82.7928,363274.19978721,0
+MTB.US,D,20060403,000000,82.8007,83.8639,82.8007,83.0388,290897.34377822,0
+MTB.US,D,20060404,000000,82.9074,83.4983,82.633,83.0554,717861.91143447,0
+MTB.US,D,20060405,000000,83.2328,83.3386,82.5762,83.0388,623975.99638821,0
+MTB.US,D,20060406,000000,83.0388,83.1368,82.5185,82.8291,299998.15454325,0
+MTB.US,D,20060407,000000,82.981,83.3386,82.2176,82.4754,301231.93792685,0
+MTB.US,D,20060410,000000,82.6517,83.3896,82.5988,82.8339,208177.72962801,0
+MTB.US,D,20060411,000000,83.0554,83.082,82.0706,82.2108,278761.56875942,0
+MTB.US,D,20060412,000000,82.2176,82.5762,81.8903,82.2353,201145.47049123,0
+MTB.US,D,20060413,000000,82.1137,82.8888,82.0402,82.7409,389331.62320885,0
+MTB.US,D,20060417,000000,82.5762,83.6454,82.5762,83.1368,325362.65909189,0
+MTB.US,D,20060418,000000,83.5699,83.8306,82.5008,83.7384,511480.26018126,0
+MTB.US,D,20060419,000000,83.4073,83.4886,82.8566,83.0554,374579.28855767,0
+MTB.US,D,20060420,000000,83.0554,83.7296,82.6841,83.4621,351970.13151582,0
+MTB.US,D,20060421,000000,83.9972,83.9972,82.8095,82.9074,389471.43158234,0
+MTB.US,D,20060424,000000,83.0554,83.224,82.3411,83.0388,230510.3314201,0
+MTB.US,D,20060425,000000,83.1819,83.224,82.3274,82.6596,282621.09626708,0
+MTB.US,D,20060426,000000,82.9074,83.2328,82.5988,83.0045,277796.17663296,0
+MTB.US,D,20060427,000000,82.8713,85.1858,82.5253,84.8546,523473.16532934,0
+MTB.US,D,20060428,000000,85.1858,86.9907,85.0064,86.6116,647416.86017748,0
+MTB.US,D,20060501,000000,86.6116,86.6291,84.5685,84.6439,458812.30283846,0
+MTB.US,D,20060502,000000,84.8223,84.9476,84.3871,84.6527,197699.24510959,0
+MTB.US,D,20060503,000000,84.6527,84.8153,83.9579,84.5174,212587.30613796,0
+MTB.US,D,20060504,000000,84.8066,85.5592,84.7281,84.7645,305510.89055499,0
+MTB.US,D,20060505,000000,85.3004,86.3499,85.2622,86.252,276282.77650238,0
+MTB.US,D,20060508,000000,86.4793,86.7967,85.6326,85.7208,228718.33504161,0
+MTB.US,D,20060509,000000,85.371,86.3411,85.371,86.154,211759.68138684,0
+MTB.US,D,20060510,000000,85.8776,86.4627,85.6513,86.244,167785.35567751,0
+MTB.US,D,20060511,000000,86.244,86.244,84.5263,84.8644,254769.63546879,0
+MTB.US,D,20060512,000000,85.1613,85.371,84.4783,84.5341,322186.86596555,0
+MTB.US,D,20060515,000000,84.6106,85.6326,84.4616,85.5973,219339.94852775,0
+MTB.US,D,20060516,000000,85.3269,85.5689,84.6106,84.6439,230786.88666986,0
+MTB.US,D,20060517,000000,84.1442,84.3274,82.8888,83.1141,531334.06971631,0
+MTB.US,D,20060518,000000,83.4073,83.4886,82.5988,82.5988,335562.54736241,0
+MTB.US,D,20060519,000000,83.2328,84.2872,83.1231,83.6522,566762.73615828,0
+MTB.US,D,20060522,000000,83.6522,84.5174,83.4073,83.9883,400916.32872629,0
+MTB.US,D,20060523,000000,83.9972,84.2696,83.1368,83.1368,248711.95295015,0
+MTB.US,D,20060524,000000,83.0554,84.0814,82.6919,83.5454,349070.89363923,0
+MTB.US,D,20060525,000000,83.763,84.4391,83.5943,84.345,339706.79411243,0
+MTB.US,D,20060526,000000,84.4391,84.6439,83.9579,84.4538,166401.55892966,0
+MTB.US,D,20060530,000000,83.6708,83.6806,82.981,82.981,297925.52091869,0
+MTB.US,D,20060531,000000,83.2641,83.9305,82.6517,83.4886,430690.40978488,0
+MTB.US,D,20060601,000000,83.4886,84.8223,83.4886,84.7976,199492.26198715,0
+MTB.US,D,20060602,000000,84.7281,85.4386,84.1696,84.7811,300274.70979301,0
+MTB.US,D,20060605,000000,84.5341,84.5341,83.0994,83.2142,264978.708231,0
+MTB.US,D,20060606,000000,83.5621,83.6963,82.6596,83.5209,383953.59307521,0
+MTB.US,D,20060607,000000,83.6375,85.2112,83.4886,84.5341,337219.83786279,0
+MTB.US,D,20060608,000000,84.5341,86.0137,84.1843,85.804,530230.91021452,0
+MTB.US,D,20060609,000000,85.804,86.4714,85.4807,85.8207,343975.54174982,0
+MTB.US,D,20060612,000000,85.8207,86.3166,85.4386,85.5689,380371.64131639,0
+MTB.US,D,20060613,000000,85.5689,85.7208,83.6375,83.9716,641075.47891555,0
+MTB.US,D,20060614,000000,83.9795,84.1442,82.1471,82.9575,633767.6850281,0
+MTB.US,D,20060615,000000,82.9575,84.7722,82.9074,84.7722,470949.09835634,0
+MTB.US,D,20060616,000000,84.7105,85.0838,83.9217,84.2696,386158.89157973,0
+MTB.US,D,20060619,000000,84.3274,84.7645,83.4719,83.5454,231200.18879587,0
+MTB.US,D,20060620,000000,83.5522,84.1078,83.4073,83.6277,386572.19370575,0
+MTB.US,D,20060621,000000,83.513,84.3636,83.5072,83.9795,289658.45789925,0
+MTB.US,D,20060622,000000,83.9716,84.1352,83.513,84.1352,328533.34972285,0
+MTB.US,D,20060623,000000,83.6454,83.6454,82.5253,82.5684,538365.30835402,0
+MTB.US,D,20060626,000000,82.6919,83.8639,82.6841,83.6885,443097.63755806,0
+MTB.US,D,20060627,000000,83.8737,83.8737,83.2406,83.2406,315301.5586958,0
+MTB.US,D,20060628,000000,83.424,84.1078,83.424,84.0901,462536.10396894,0
+MTB.US,D,20060629,000000,84.1696,85.4229,84.1168,85.3191,451783.10519892,0
+MTB.US,D,20060630,000000,85.3191,85.8207,85.1005,85.5318,424903.15952154,0
+MTB.US,D,20060703,000000,85.9432,85.9795,85.371,85.9432,105741.05281901,0
+MTB.US,D,20060705,000000,85.3004,85.3347,84.5067,84.5067,457299.92320695,0
+MTB.US,D,20060706,000000,84.4038,84.7281,84.1442,84.5606,424215.34314391,0
+MTB.US,D,20060707,000000,84.5606,85.8404,84.3362,84.8644,440475.9754303,0
+MTB.US,D,20060710,000000,84.9476,85.5973,84.8888,85.2798,269112.74999026,0
+MTB.US,D,20060711,000000,85.1613,85.8854,84.5263,85.86,484873.80825641,0
+MTB.US,D,20060712,000000,86.1677,87.2113,85.2112,85.464,1246855.9767681,0
+MTB.US,D,20060713,000000,84.8546,86.0569,84.7105,85.2622,801136.67708235,0
+MTB.US,D,20060714,000000,85.2622,85.6326,84.3362,84.4312,771355.45253023,0
+MTB.US,D,20060717,000000,84.6439,84.9291,84.3539,84.6272,650727.35918194,0
+MTB.US,D,20060718,000000,84.7889,85.2299,84.3117,84.7281,474395.32373799,0
+MTB.US,D,20060719,000000,85.4473,86.6742,84.883,86.3166,1155312.1071027,0
+MTB.US,D,20060720,000000,86.1755,86.7075,85.9432,86.2117,432483.42666244,0
+MTB.US,D,20060721,000000,87.0378,87.0378,85.9795,86.2715,536712.09984994,0
+MTB.US,D,20060724,000000,86.3068,87.8668,86.3068,87.7884,584413.28818698,0
+MTB.US,D,20060725,000000,87.3866,88.3813,87.2024,88.1579,579450.60117752,0
+MTB.US,D,20060726,000000,87.568,88.2538,87.4043,87.8844,357625.73739828,0
+MTB.US,D,20060727,000000,87.7796,88.2637,87.0378,87.2377,285517.27264644,0
+MTB.US,D,20060728,000000,87.762,89.4014,87.7002,89.029,621083.90200516,0
+MTB.US,D,20060731,000000,88.6998,88.7722,87.7952,88.4331,246637.27832745,0
+MTB.US,D,20060801,000000,88.2911,88.4331,87.6218,87.9031,274763.25337734,0
+MTB.US,D,20060802,000000,87.6816,88.4244,87.6317,87.8492,227616.19603889,0
+MTB.US,D,20060803,000000,88.0265,89.6992,87.7884,89.4376,435515.32941899,0
+MTB.US,D,20060804,000000,89.8775,90.6204,89.564,89.9139,482387.87250584,0
+MTB.US,D,20060807,000000,90.2568,90.2568,89.4014,89.7257,315301.5586958,0
+MTB.US,D,20060808,000000,89.76,90.0138,88.6145,88.7477,347832.00776024,0
+MTB.US,D,20060809,000000,89.2602,89.4993,87.7708,87.8198,319713.17620389,0
+MTB.US,D,20060810,000000,87.8198,88.3636,87.3161,88.2637,322467.50321161,0
+MTB.US,D,20060811,000000,88.2637,88.3293,87.8021,88.193,321224.53533632,0
+MTB.US,D,20060814,000000,88.8036,88.8036,87.7081,87.8109,223342.34590613,0
+MTB.US,D,20060815,000000,88.4528,89.5816,88.4244,89.2886,479086.55799307,0
+MTB.US,D,20060816,000000,89.9403,90.1119,89.0564,90.1119,408358.82849186,0
+MTB.US,D,20060817,000000,90.1029,90.1029,89.1093,89.4288,345076.66025345,0
+MTB.US,D,20060818,000000,90.1029,90.1667,89.5454,90.0491,253534.83158612,0
+MTB.US,D,20060821,000000,90.0491,90.148,89.6904,89.8962,146694.70126163,0
+MTB.US,D,20060822,000000,89.9139,89.9403,89.365,89.4827,195356.17922973,0
+MTB.US,D,20060823,000000,89.564,89.6522,88.9379,89.3337,164334.02780048,0
+MTB.US,D,20060824,000000,89.5914,89.7512,89.1269,89.4993,170816.23793498,0
+MTB.US,D,20060825,000000,89.2602,89.4014,88.6557,88.8036,239887.69743488,0
+MTB.US,D,20060828,000000,88.8036,89.5356,88.6645,89.3475,265803.27148488,0
+MTB.US,D,20060829,000000,89.365,89.365,88.7889,88.976,346731.90975568,0
+MTB.US,D,20060830,000000,88.4077,88.8958,88.2814,88.7282,193976.46447819,0
+MTB.US,D,20060831,000000,88.5949,88.9035,88.1412,88.8036,298201.05566938,0
+MTB.US,D,20060901,000000,89.1269,89.1623,88.7889,88.8418,184327.64570903,0
+MTB.US,D,20060905,000000,88.6645,89.2004,88.6488,88.9849,202662.95261811,0
+MTB.US,D,20060906,000000,88.0432,88.052,86.8134,87.5259,1069145.2470717,0
+MTB.US,D,20060907,000000,86.9585,87.2897,85.9521,86.0805,669057.56359564,0
+MTB.US,D,20060908,000000,85.5973,86.1079,84.7889,86.1079,904122.38239456,0
+MTB.US,D,20060911,000000,86.099,86.099,85.3102,85.6874,489834.45426772,0
+MTB.US,D,20060912,000000,85.9609,86.7242,85.3435,86.5518,422559.07314261,0
+MTB.US,D,20060913,000000,86.1843,86.6478,86.0137,86.6478,466815.05659708,0
+MTB.US,D,20060914,000000,86.6478,87.0006,86.1677,86.8605,498517.88091042,0
+MTB.US,D,20060915,000000,87.4464,87.7276,87.1074,87.6317,474533.09111332,0
+MTB.US,D,20060918,000000,87.3416,87.5356,86.7331,87.0378,391675.70958778,0
+MTB.US,D,20060919,000000,87.0378,87.3239,86.6478,87.3239,363686.48141414,0
+MTB.US,D,20060920,000000,87.3161,88.193,87.3161,87.8668,293794.54065667,0
+MTB.US,D,20060921,000000,87.8668,87.8844,86.4793,86.9339,393333.00008815,0
+MTB.US,D,20060922,000000,87.1074,87.1074,86.3911,86.8869,364791.68191409,0
+MTB.US,D,20060925,000000,87.2475,88.0844,86.6478,87.8021,390017.39858831,0
+MTB.US,D,20060926,000000,88.103,88.103,86.9829,87.762,395670.96347262,0
+MTB.US,D,20060927,000000,87.762,88.0265,87.1946,87.8492,385607.82207837,0
+MTB.US,D,20060928,000000,87.5425,87.7473,87.0976,87.614,331983.65710081,0
+MTB.US,D,20060929,000000,88.103,88.1412,86.9241,87.0084,403257.35360799,0
+MTB.US,D,20061002,000000,87.0721,87.0721,85.8306,86.1343,513544.7298132,0
+MTB.US,D,20061003,000000,86.1598,87.028,86.1246,86.6576,319713.17620389,0
+MTB.US,D,20061004,000000,86.6576,87.1574,86.0716,87.0799,381056.39619678,0
+MTB.US,D,20061005,000000,87.0799,87.1407,86.4978,86.8134,514928.52656106,0
+MTB.US,D,20061006,000000,86.4881,86.6478,85.9706,86.3068,500451.72666056,0
+MTB.US,D,20061009,000000,86.4978,87.3866,85.9863,87.3072,552702.29988103,0
+MTB.US,D,20061010,000000,87.0877,87.6503,86.6928,86.9339,500451.72666056,0
+MTB.US,D,20061011,000000,88.4979,90.638,87.2475,89.9139,1837190.2005975,0
+MTB.US,D,20061012,000000,89.76,90.0588,88.8036,89.1543,923423.0814301,0
+MTB.US,D,20061013,000000,89.1623,89.7963,89.1543,89.3553,459647.07108311,0
+MTB.US,D,20061016,000000,89.365,89.5914,88.49,88.7948,433998.86779118,0
+MTB.US,D,20061017,000000,88.7948,89.2004,88.4244,88.9379,459087.83758914,0
+MTB.US,D,20061018,000000,89.1269,89.2426,88.4528,88.7722,400223.40985329,0
+MTB.US,D,20061019,000000,88.7722,88.7722,88.0618,88.4979,306612.00905863,0
+MTB.US,D,20061020,000000,89.0211,89.0211,88.2538,88.3479,415113.51187981,0
+MTB.US,D,20061023,000000,88.3479,88.64,87.8668,88.4244,271185.38361482,0
+MTB.US,D,20061024,000000,88.4244,88.4244,87.7276,88.3293,394293.28971923,0
+MTB.US,D,20061025,000000,88.49,88.4979,87.3866,87.762,350453.669888,0
+MTB.US,D,20061026,000000,87.7276,88.3009,87.3866,88.2911,261254.90710052,0
+MTB.US,D,20061027,000000,87.762,88.2538,87.5964,87.9198,268842.31773497,0
+MTB.US,D,20061030,000000,87.9363,88.4725,87.9198,88.3009,207076.61112437,0
+MTB.US,D,20061031,000000,88.49,88.7889,88.1499,88.3724,288000.14689979,0
+MTB.US,D,20061101,000000,88.3724,88.7477,87.6591,87.7708,322330.75633534,0
+MTB.US,D,20061102,000000,87.7884,87.7884,87.1495,87.3239,221823.84328017,0
+MTB.US,D,20061103,000000,87.6758,87.7796,86.4793,86.8536,227342.70228636,0
+MTB.US,D,20061106,000000,87.0378,87.859,87.0378,87.5601,238095.70105639,0
+MTB.US,D,20061107,000000,87.6317,88.103,87.3769,87.4464,182257.05308263,0
+MTB.US,D,20061108,000000,87.1662,87.9275,87.1495,87.6503,188873.96909524,0
+MTB.US,D,20061109,000000,87.6503,87.6591,87.0633,87.1074,302062.6241752,0
+MTB.US,D,20061110,000000,86.8693,87.5425,86.8693,87.4464,215482.46201824,0
+MTB.US,D,20061113,000000,87.1662,87.6816,87.1662,87.5777,243743.14294624,0
+MTB.US,D,20061114,000000,87.5777,88.3636,87.1495,88.2911,426966.60865441,0
+MTB.US,D,20061115,000000,88.1225,88.6811,87.7002,88.103,316261.84832686,0
+MTB.US,D,20061116,000000,88.0618,88.6645,88.0363,88.64,189569.94946547,0
+MTB.US,D,20061117,000000,88.3636,88.49,87.8296,88.1833,240162.21168649,0
+MTB.US,D,20061120,000000,88.4146,88.5674,88.0265,88.193,337219.83786279,0
+MTB.US,D,20061121,000000,87.8109,87.9031,87.1574,87.3866,333635.8451058,0
+MTB.US,D,20061122,000000,87.3239,88.0089,87.3239,87.6052,1162756.6478664,0
+MTB.US,D,20061124,000000,87.4641,87.4641,86.8781,87.2024,205834.66374816,0
+MTB.US,D,20061127,000000,87.2024,87.221,85.7963,85.9011,457985.69858643,0
+MTB.US,D,20061128,000000,85.3102,86.0902,85.3102,85.4553,329223.20709864,0
+MTB.US,D,20061129,000000,85.0918,86.5773,85.0918,86.4978,481012.2397506,0
+MTB.US,D,20061130,000000,86.099,86.4205,85.3347,86.0481,458681.67895666,0
+MTB.US,D,20061201,000000,86.3166,86.3411,85.3533,86.0658,397053.7397214,0
+MTB.US,D,20061204,000000,86.6204,87.413,86.3911,87.0633,334743.08660391,0
+MTB.US,D,20061205,000000,87.1495,87.3955,86.8693,87.221,262496.85447673,0
+MTB.US,D,20061206,000000,87.2798,87.3416,86.6664,87.0721,314886.21557162,0
+MTB.US,D,20061207,000000,87.0721,87.3955,86.8389,87.0633,273661.11437463,0
+MTB.US,D,20061208,000000,87.0877,87.6052,87.0182,87.1662,403394.10048425,0
+MTB.US,D,20061211,000000,86.9829,87.5777,86.9829,87.2475,283451.78251543,0
+MTB.US,D,20061212,000000,87.2544,87.7796,86.8781,87.7081,304960.84155271,0
+MTB.US,D,20061213,000000,88.1412,88.4331,87.568,88.203,358314.57427498,0
+MTB.US,D,20061214,000000,88.193,88.7183,87.953,88.5674,313508.54181823,0
+MTB.US,D,20061215,000000,88.832,89.2004,88.4077,88.5772,694702.70539035,0
+MTB.US,D,20061218,000000,88.4077,88.7477,88.2264,88.4244,312815.62294522,0
+MTB.US,D,20061219,000000,88.4244,88.7634,88.1499,88.5861,393606.49384068,0
+MTB.US,D,20061220,000000,88.4077,88.6811,88.2735,88.5302,319432.53895783,0
+MTB.US,D,20061221,000000,88.3479,89.0564,87.9275,88.4244,346595.16287942,0
+MTB.US,D,20061222,000000,88.7948,88.7948,87.8198,87.8198,318883.51045462,0
+MTB.US,D,20061226,000000,87.9198,88.5772,87.762,88.5057,806924.94784477,0
+MTB.US,D,20061227,000000,88.9379,89.2328,88.8036,89.0564,247886.36919719,0
+MTB.US,D,20061228,000000,89.0662,89.225,88.7282,88.8125,244711.59656992,0
+MTB.US,D,20061229,000000,89.1269,89.1269,88.2538,88.6223,303718.8941765,0
+MTB.US,D,20070103,000000,88.4528,89.365,88.193,88.9663,418288.28450708,0
+MTB.US,D,20070104,000000,88.9663,89.0818,88.0265,88.8702,516998.09868838,0
+MTB.US,D,20070105,000000,88.1833,88.6811,87.0633,87.3239,617775.44399886,0
+MTB.US,D,20070108,000000,87.2475,88.0844,86.8134,87.9619,453992.48569973,0
+MTB.US,D,20070109,000000,87.9619,88.49,87.0633,87.7276,394432.07759364,0
+MTB.US,D,20070110,000000,87.7375,89.1543,87.42,88.9663,812855.06797883,0
+MTB.US,D,20070111,000000,88.9849,88.9849,87.3239,88.0775,412910.25437345,0
+MTB.US,D,20070112,000000,87.9363,87.9363,86.7331,87.2544,533127.08659388,0
+MTB.US,D,20070116,000000,87.3769,87.3769,86.0393,86.9506,607019.3837316,0
+MTB.US,D,20070117,000000,86.9585,87.0378,86.099,86.2617,483631.86088021,0
+MTB.US,D,20070118,000000,86.2814,86.9153,86.2814,86.3597,458954.15221011,0
+MTB.US,D,20070119,000000,86.9428,87.0006,85.9432,86.3597,564006.36815242,0
+MTB.US,D,20070122,000000,86.3675,86.8605,86.2814,86.5685,444755.94855752,0
+MTB.US,D,20070123,000000,86.5685,86.8967,86.004,86.7409,300545.14204831,0
+MTB.US,D,20070124,000000,86.7075,87.9893,86.6928,87.8668,583032.55293635,0
+MTB.US,D,20070125,000000,87.8109,87.9452,86.9506,86.9663,586616.54569334,0
+MTB.US,D,20070126,000000,86.975,87.1407,86.0137,86.6664,383678.05832454,0
+MTB.US,D,20070129,000000,86.8536,87.2475,86.4627,87.1574,415113.51187981,0
+MTB.US,D,20070130,000000,87.0799,87.7952,86.7791,87.7952,317643.60407656,0
+MTB.US,D,20070131,000000,87.7952,88.203,87.0006,87.9991,360378.02340785,0
+MTB.US,D,20070201,000000,88.0697,88.2637,87.6317,88.2538,566352.49552949,0
+MTB.US,D,20070202,000000,88.8604,89.029,88.1833,88.7556,286618.39115008,0
+MTB.US,D,20070205,000000,88.4979,88.6488,87.756,88.3636,244711.59656992,0
+MTB.US,D,20070206,000000,88.49,88.7889,88.3479,88.6047,302201.41204961,0
+MTB.US,D,20070207,000000,88.6047,89.1907,88.4528,89.1623,214244.59663833,0
+MTB.US,D,20070208,000000,89.1623,89.1623,88.4146,88.7948,216583.58052188,0
+MTB.US,D,20070209,000000,88.93,89.1005,88.0363,88.2637,408084.31424026,0
+MTB.US,D,20070212,000000,88.2637,88.7811,87.8933,88.4979,322852.23136348,0
+MTB.US,D,20070213,000000,88.6811,89.3063,88.4725,89.3063,294493.58252413,0
+MTB.US,D,20070214,000000,89.3142,90.1216,89.1623,89.9677,292820.9845376,0
+MTB.US,D,20070215,000000,89.9403,90.3029,89.6434,90.0393,337773.96886138,0
+MTB.US,D,20070216,000000,89.9589,90.4557,89.7874,90.2568,312677.85556988,0
+MTB.US,D,20070220,000000,90.2568,90.7566,89.6522,90.4831,354864.26689702,0
+MTB.US,D,20070221,000000,90.0217,90.6645,90.0217,90.346,386022.14470347,0
+MTB.US,D,20070222,000000,90.6115,90.7566,89.7963,90.1303,312954.41081964,0
+MTB.US,D,20070223,000000,90.6204,90.6458,89.3063,90.0853,447785.81031591,0
+MTB.US,D,20070226,000000,89.7512,89.9776,88.93,89.3063,422247.82092425,0
+MTB.US,D,20070227,000000,89.3142,89.6522,86.6478,86.9663,668786.11084127,0
+MTB.US,D,20070228,000000,87.0006,87.5356,86.1755,86.9829,793549.26644791,0
+MTB.US,D,20070301,000000,86.9829,87.0633,83.8306,86.6291,916067.32408605,0
+MTB.US,D,20070302,000000,86.6291,86.7693,85.804,85.804,458812.30283846,0
+MTB.US,D,20070305,000000,85.61,85.7472,84.5753,84.5753,585935.87280925,0
+MTB.US,D,20070306,000000,84.9388,85.9432,84.8644,85.8306,611707.55648945,0
+MTB.US,D,20070307,000000,85.6326,85.7051,84.9065,84.9065,371405.53642947,0
+MTB.US,D,20070308,000000,85.2299,85.7796,85.025,85.1858,670576.06622161,0
+MTB.US,D,20070309,000000,85.4473,85.7472,84.9388,85.178,511068.99905339,0
+MTB.US,D,20070312,000000,85.0163,85.0918,84.3205,84.8644,659274.03894838,0
+MTB.US,D,20070313,000000,84.6439,84.6439,82.4263,82.4263,1054122.4801652,0
+MTB.US,D,20070314,000000,82.6165,82.9731,81.271,82.7223,1170060.3597576,0
+MTB.US,D,20070315,000000,82.7928,84.1696,82.7223,83.5943,686014.17625226,0
+MTB.US,D,20070316,000000,83.5943,85.371,83.5943,84.1442,1374104.0476263,0
+MTB.US,D,20070319,000000,84.8546,85.0918,84.2245,84.3773,843047.55365882,0
+MTB.US,D,20070320,000000,84.2696,85.1446,84.2696,84.9232,360242.29703066,0
+MTB.US,D,20070321,000000,84.9144,86.9339,84.2951,86.8458,740748.64422515,0
+MTB.US,D,20070322,000000,86.8458,86.9065,85.61,85.7963,708901.92954202,0
+MTB.US,D,20070323,000000,85.9109,86.3675,85.7208,85.9863,284278.38676747,0
+MTB.US,D,20070326,000000,85.8932,85.8932,84.6929,85.5318,309509.20593707,0
+MTB.US,D,20070327,000000,85.3435,85.5318,84.5174,84.6439,280690.31201417,0
+MTB.US,D,20070328,000000,84.5174,84.5174,83.4327,83.8306,712767.58004414,0
+MTB.US,D,20070329,000000,84.4391,84.9388,84.0901,84.4214,570484.4962906,0
+MTB.US,D,20070330,000000,84.2245,84.5753,83.2475,84.0167,573104.11742021,0
+MTB.US,D,20070402,000000,76.8879,78.392,75.8109,76.8506,3028487.1461389,0
+MTB.US,D,20070403,000000,76.9584,77.3377,76.3303,77.0799,1524378.6596486,0
+MTB.US,D,20070404,000000,76.7791,76.9349,75.6512,75.8726,1211284.4404555,0
+MTB.US,D,20070405,000000,75.4945,77.0465,75.4945,76.881,865382.19644907,0
+MTB.US,D,20070409,000000,76.6733,76.7585,75.9775,76.3547,792173.63369266,0
+MTB.US,D,20070410,000000,76.3547,77.0799,76.341,76.9506,788452.89405942,0
+MTB.US,D,20070411,000000,77.1113,77.1113,76.341,76.4244,731511.08658386,0
+MTB.US,D,20070412,000000,76.2195,76.247,75.4347,75.903,942170.66996614,0
+MTB.US,D,20070413,000000,75.857,76.8349,75.5757,76.7957,812581.57422631,0
+MTB.US,D,20070416,000000,77.0398,78.6782,76.9584,78.0265,824137.70576961,0
+MTB.US,D,20070417,000000,79.0643,79.7805,77.9687,79.1515,1352594.9885891,0
+MTB.US,D,20070418,000000,79.7904,82.3274,79.7904,81.3122,1541887.3623057,0
+MTB.US,D,20070419,000000,80.9065,82.0539,80.7635,81.6493,1180404.1383978,0
+MTB.US,D,20070420,000000,82.5429,82.6517,81.7443,82.3949,885511.5407348,0
+MTB.US,D,20070423,000000,82.4039,82.4039,81.1632,81.32,729993.60445698,0
+MTB.US,D,20070424,000000,81.7806,82.3048,80.8683,81.3122,785147.49755034,0
+MTB.US,D,20070425,000000,81.3122,82.0539,81.2799,82.0148,662997.84007885,0
+MTB.US,D,20070426,000000,81.6032,82.0324,80.7869,81.5464,584413.28818698,0
+MTB.US,D,20070427,000000,79.7571,81.3357,79.7571,80.9585,1092307.5146131,0
+MTB.US,D,20070430,000000,81.8981,81.9531,80.7536,80.7536,1236235.6428781,0
+MTB.US,D,20070501,000000,80.7635,81.5141,80.397,81.1799,771077.8767814,0
+MTB.US,D,20070502,000000,81.3122,81.7717,81.0751,81.6493,405046.28848926,0
+MTB.US,D,20070503,000000,81.6493,82.1892,81.4112,81.9942,374444.58267955,0
+MTB.US,D,20070504,000000,82.1373,82.4754,81.8129,82.4186,442273.07430417,0
+MTB.US,D,20070507,000000,82.4186,82.9339,82.1725,82.3127,412910.25437345,0
+MTB.US,D,20070508,000000,81.8305,81.9942,81.5875,81.7806,522095.49157595,0
+MTB.US,D,20070509,000000,81.7443,82.2108,81.6238,82.0236,548703.98449895,0
+MTB.US,D,20070510,000000,81.5562,81.6395,80.7371,80.7958,586205.28456548,0
+MTB.US,D,20070511,000000,80.9751,81.5464,80.7702,81.271,494799.18227532,0
+MTB.US,D,20070514,000000,81.2642,81.8649,80.7204,81.03,528019.48871555,0
+MTB.US,D,20070515,000000,81.2299,81.9942,80.5881,80.6155,628387.61389631,0
+MTB.US,D,20070516,000000,80.8614,81.3416,80.4685,81.3269,613360.76499353,0
+MTB.US,D,20070517,000000,81.5317,81.7973,81.2867,81.5365,545670.04074425,0
+MTB.US,D,20070518,000000,82.1471,82.1568,81.4592,81.7443,519198.29469751,0
+MTB.US,D,20070521,000000,81.6395,81.9628,81.0388,81.911,671127.13572297,0
+MTB.US,D,20070522,000000,81.911,82.3127,81.2543,82.0402,679263.57486062,0
+MTB.US,D,20070523,000000,82.0481,82.3949,81.759,81.8649,521265.82582668,0
+MTB.US,D,20070524,000000,81.8482,82.1725,80.4205,80.49,799341.61920663,0
+MTB.US,D,20070525,000000,80.4205,80.7204,79.9334,80.3391,569385.41878512,0
+MTB.US,D,20070529,000000,80.4362,81.9295,80.0931,80.4205,705867.98578731,0
+MTB.US,D,20070530,000000,79.7982,80.6654,79.5277,80.3391,710695.96691866,0
+MTB.US,D,20070531,000000,80.5567,80.8908,79.9334,80.1029,913636.49528561,0
+MTB.US,D,20070601,000000,80.2803,80.8124,80.2019,80.7536,923561.86930453,0
+MTB.US,D,20070604,000000,80.7635,80.7635,79.856,80.1951,693457.69651691,0
+MTB.US,D,20070605,000000,80.1951,80.3714,79.0691,79.0691,777696.83379216,0
+MTB.US,D,20070606,000000,79.078,79.2279,78.3323,78.4842,748195.22598703,0
+MTB.US,D,20070607,000000,78.3598,78.3598,77.7129,77.8208,830402.5496008,0
+MTB.US,D,20070608,000000,77.9021,79.5277,77.8943,79.4749,880965.21734859,0
+MTB.US,D,20070611,000000,79.4749,79.8776,78.9672,79.4327,479768.25137623,0
+MTB.US,D,20070612,000000,79.4033,79.4121,77.7727,77.7727,950170.36222753,0
+MTB.US,D,20070613,000000,77.9824,79.4612,77.8883,79.4612,704766.86728368,0
+MTB.US,D,20070614,000000,79.4612,79.5561,78.8154,78.932,902224.2541121,0
+MTB.US,D,20070615,000000,79.078,79.5895,78.8359,78.882,713868.69854778,0
+MTB.US,D,20070618,000000,78.5998,79.0573,78.5184,78.8301,768049.03552208,0
+MTB.US,D,20070619,000000,78.8359,79.4612,78.6782,79.3445,636107.68941072,0
+MTB.US,D,20070620,000000,79.4121,79.5561,77.952,78.0833,855869.1040571,0
+MTB.US,D,20070621,000000,78.2284,79.0643,77.757,78.7125,705867.98578731,0
+MTB.US,D,20070622,000000,78.2715,78.492,77.4239,77.568,905775.59089864,0
+MTB.US,D,20070625,000000,78.3244,78.7006,77.1838,77.4523,657760.6388178,0
+MTB.US,D,20070626,000000,77.6473,78.4488,77.3994,77.7649,662168.17432958,0
+MTB.US,D,20070627,000000,77.6071,78.7644,77.5483,78.6213,761706.63376108,0
+MTB.US,D,20070628,000000,78.6213,79.0643,77.9021,78.5762,427934.04177901,0
+MTB.US,D,20070629,000000,78.4842,78.8957,77.2034,77.5386,778663.24641769,0
+MTB.US,D,20070702,000000,77.8208,78.8026,77.8208,78.7282,537674.43047916,0
+MTB.US,D,20070703,000000,78.737,79.3807,78.6135,79.2073,343975.54174982,0
+MTB.US,D,20070705,000000,79.1995,79.2073,77.952,78.3655,530643.19184147,0
+MTB.US,D,20070706,000000,78.441,78.9966,78.0482,78.8448,568140.40991168,0
+MTB.US,D,20070709,000000,78.8448,78.8957,78.0098,78.3107,740748.64422515,0
+MTB.US,D,20070710,000000,78.103,78.103,77.0652,77.2789,1041160.1008945,0
+MTB.US,D,20070711,000000,77.0465,78.1921,76.9094,78.1411,1126357.4868026,0
+MTB.US,D,20070712,000000,80.2352,81.0751,78.1411,81.0467,1738482.4274143,0
+MTB.US,D,20070713,000000,80.7458,81.2799,80.2744,81.03,738129.02309555,0
+MTB.US,D,20070716,000000,80.6743,81.8227,80.541,81.3269,572009.12191104,0
+MTB.US,D,20070717,000000,81.5464,82.4665,80.8614,81.7443,1111328.5969017,0
+MTB.US,D,20070718,000000,81.271,81.7258,79.2505,80.15,1221901.7128483,0
+MTB.US,D,20070719,000000,80.7958,80.8751,79.8217,80.3313,1088031.6234822,0
+MTB.US,D,20070720,000000,80.1774,80.3225,78.7644,78.8506,1333158.5631763,0
+MTB.US,D,20070723,000000,79.4983,79.6806,78.5184,78.5684,875587.18721497,0
+MTB.US,D,20070724,000000,78.198,78.3323,76.2862,76.5577,1786185.6567495,0
+MTB.US,D,20070725,000000,77.0799,77.8521,76.3303,77.6522,1758198.4695741,0
+MTB.US,D,20070726,000000,76.7654,77.1691,75.1496,76.1911,1730069.433027,0
+MTB.US,D,20070727,000000,77.4307,77.4307,76.0814,76.4518,1622812.9390792,0
+MTB.US,D,20070730,000000,76.2862,78.0549,75.1681,77.7296,1433387.9004826,0
+MTB.US,D,20070731,000000,78.4567,78.6782,76.9584,77.0966,1886274.1651834,0
+MTB.US,D,20070801,000000,76.6379,77.4376,75.5533,77.271,1314683.4478937,0
+MTB.US,D,20070802,000000,77.3004,77.7796,75.5827,76.4302,1902952.181592,0
+MTB.US,D,20070803,000000,76.2245,76.3998,72.4253,72.4253,1733791.1931593,0
+MTB.US,D,20070806,000000,72.9466,77.5621,72.6213,77.5621,1716703.9566209,0
+MTB.US,D,20070807,000000,76.93,77.9765,75.9344,77.0799,1848527.9453384,0
+MTB.US,D,20070808,000000,77.0879,79.2279,76.5664,77.8668,1747028.0866818,0
+MTB.US,D,20070809,000000,75.6198,77.2181,71.808,72.5018,2190130.8267352,0
+MTB.US,D,20070810,000000,70.5479,75.224,70.5479,74.2676,1174747.5120164,0
+MTB.US,D,20070813,000000,75.712,75.712,73.5013,73.6952,1073146.6239511,0
+MTB.US,D,20070814,000000,73.8501,74.0305,72.2431,73.0007,1132978.4848115,0
+MTB.US,D,20070815,000000,72.7145,75.0711,72.2902,72.9339,935002.68445217,0
+MTB.US,D,20070816,000000,72.7429,78.7282,72.5616,78.6498,1802726.926282,0
+MTB.US,D,20070817,000000,84.0069,84.0069,79.0643,80.9996,2177997.0927145,0
+MTB.US,D,20070820,000000,81.1898,81.2955,77.322,78.1187,1218316.6995922,0
+MTB.US,D,20070821,000000,77.7924,79.7394,77.3004,78.7507,718686.47468836,0
+MTB.US,D,20070822,000000,79.7267,80.056,76.9653,78.545,668786.11084127,0
+MTB.US,D,20070823,000000,78.7879,79.2583,76.5577,76.9506,1103616.6853799,0
+MTB.US,D,20070824,000000,77.515,78.539,76.3998,78.3655,802516.3918339,0
+MTB.US,D,20070827,000000,77.8883,78.0903,77.271,77.271,511757.83593009,0
+MTB.US,D,20070828,000000,76.8879,76.9653,75.0085,75.0085,749850.47548926,0
+MTB.US,D,20070829,000000,75.6826,77.322,74.7281,77.322,701046.12765043,0
+MTB.US,D,20070830,000000,75.8335,76.3861,75.0594,75.5444,637075.12253532,0
+MTB.US,D,20070831,000000,76.4175,77.5386,75.7962,76.7957,848146.98754454,0
+MTB.US,D,20070904,000000,76.3764,77.7864,75.9952,77.2259,663824.4443309,0
+MTB.US,D,20070905,000000,76.4596,76.8271,75.4151,76.3998,704073.94841067,0
+MTB.US,D,20070906,000000,76.488,76.69,75.2387,76.2333,541674.7868594,0
+MTB.US,D,20070907,000000,74.9781,75.9863,74.6234,74.8575,846078.43591629,0
+MTB.US,D,20070910,000000,75.3475,75.9344,74.0765,75.2848,659408.74482648,0
+MTB.US,D,20070911,000000,75.4513,76.9977,75.3475,76.2245,585786.87994407,0
+MTB.US,D,20070912,000000,75.712,76.055,75.0015,75.3847,553805.45938282,0
+MTB.US,D,20070913,000000,75.8726,76.4675,75.7894,76.2058,521406.65469925,0
+MTB.US,D,20070914,000000,75.515,76.2538,74.8947,76.0187,965609.49275725,0
+MTB.US,D,20070917,000000,75.5757,76.0187,75.2387,75.7345,632934.95778159,0
+MTB.US,D,20070918,000000,76.1323,79.1926,75.515,79.1926,793830.92419304,0
+MTB.US,D,20070919,000000,79.7904,80.0775,78.8212,79.3092,705594.49203478,0
+MTB.US,D,20070920,000000,79.3092,79.6345,78.2715,78.4959,493004.1243996,0
+MTB.US,D,20070921,000000,79.4395,79.4395,77.3377,78.0482,654861.4009412,0
+MTB.US,D,20070924,000000,77.7218,78.1187,76.4088,76.4088,418833.23101398,0
+MTB.US,D,20070925,000000,75.6904,76.5214,75.6512,75.6512,560976.50639402,0
+MTB.US,D,20070926,000000,76.0853,76.3694,75.3475,75.7649,577101.41230321,0
+MTB.US,D,20070927,000000,76.1403,76.198,75.4071,76.198,425042.96789503,0
+MTB.US,D,20070928,000000,75.8726,76.1246,75.0397,75.0397,529813.5260922,0
+MTB.US,D,20071001,000000,74.8791,76.3921,74.8791,76.3921,807479.07884336,0
+MTB.US,D,20071002,000000,76.3694,77.515,75.9344,76.8183,520719.8588207,0
+MTB.US,D,20071003,000000,76.7791,77.6522,76.5821,77.1347,469156.08147877,0
+MTB.US,D,20071004,000000,77.6139,77.9609,77.3444,77.7071,336669.78886051,0
+MTB.US,D,20071005,000000,78.4695,78.5684,77.7071,78.1411,412492.87025113,0
+MTB.US,D,20071008,000000,78.0766,78.0903,76.7957,77.1897,337356.58473905,0
+MTB.US,D,20071009,000000,77.6679,77.7502,76.488,77.6267,543054.50161095,0
+MTB.US,D,20071010,000000,77.6757,77.6757,76.154,76.3861,656377.86256902,0
+MTB.US,D,20071011,000000,76.146,77.468,75.2034,76.0481,1116017.7901586,0
+MTB.US,D,20071012,000000,75.7511,76.2333,73.2749,73.5082,1101682.8396297,0
+MTB.US,D,20071015,000000,73.7365,74.3509,71.8521,72.4518,1077281.6862094,0
+MTB.US,D,20071016,000000,72.4205,72.6733,70.8967,71.0437,1147037.9005897,0
+MTB.US,D,20071017,000000,71.808,72.541,70.5683,72.5351,1427461.8623448,0
+MTB.US,D,20071018,000000,72.0785,72.2735,70.9799,71.5199,1246990.6826463,0
+MTB.US,D,20071019,000000,71.6149,72.541,70.6409,70.6409,908117.63627941,0
+MTB.US,D,20071022,000000,70.3596,72.005,70.2009,71.1632,1288214.7633442,0
+MTB.US,D,20071023,000000,71.3867,71.5924,70.394,71.0554,512584.44018213,0
+MTB.US,D,20071024,000000,70.5409,71.0035,68.9085,70.4734,924246.62418491,0
+MTB.US,D,20071025,000000,70.3539,72.0255,69.7864,70.781,993596.67993273,0
+MTB.US,D,20071026,000000,72.8085,72.8085,70.882,72.7212,688221.51575493,0
+MTB.US,D,20071029,000000,72.8241,73.0642,71.808,72.1716,444890.65443562,0
+MTB.US,D,20071030,000000,71.8148,72.5694,71.4474,71.5533,518789.0745678,0
+MTB.US,D,20071031,000000,72.0255,72.6928,70.6351,72.1559,1193775.7377984,0
+MTB.US,D,20071101,000000,69.9461,70.3596,67.7776,67.7776,750951.5939929,0
+MTB.US,D,20071102,000000,68.2627,68.6086,65.5061,66.3479,1418362.0720789,0
+MTB.US,D,20071105,000000,65.6228,66.8693,64.9995,65.8403,1069708.562562,0
+MTB.US,D,20071106,000000,65.7893,67.3416,65.0427,67.0437,764189.50801442,0
+MTB.US,D,20071107,000000,65.8335,66.2607,63.8373,63.8373,1008619.4468392,0
+MTB.US,D,20071108,000000,63.9031,66.2401,63.6256,66.0256,1352708.2639865,0
+MTB.US,D,20071109,000000,65.2887,68.0726,64.2019,66.9348,1205460.4522254,0
+MTB.US,D,20071112,000000,67.3289,69.8237,66.538,67.5513,1175081.2152144,0
+MTB.US,D,20071113,000000,67.9658,70.8271,67.854,70.8271,938862.21195983,0
+MTB.US,D,20071114,000000,71.3994,71.7659,68.2421,68.6017,913270.13611711,0
+MTB.US,D,20071115,000000,67.1779,68.2186,65.3191,66.0069,1450890.4801452,0
+MTB.US,D,20071116,000000,66.3479,66.5145,64.2019,64.8467,1460686.2507814,0
+MTB.US,D,20071119,000000,64.5762,65.1289,62.7154,64.0343,1476356.0141025,0
+MTB.US,D,20071120,000000,63.8453,65.1789,61.467,63.5248,1636601.9226021,0
+MTB.US,D,20071121,000000,63.0368,64.8986,62.2685,63.3729,1045552.3289201,0
+MTB.US,D,20071123,000000,64.5488,65.9501,64.1804,65.2613,537952.006228,0
+MTB.US,D,20071126,000000,65.1721,65.4621,61.4425,61.6375,1048197.4625266,0
+MTB.US,D,20071127,000000,62.1274,64.049,62.0589,63.7443,1265980.1294635,0
+MTB.US,D,20071128,000000,64.3518,66.593,64.2509,66.0569,1556927.4776965,0
+MTB.US,D,20071129,000000,65.9795,65.9795,64.4479,64.8839,1241486.1106271,0
+MTB.US,D,20071130,000000,65.5786,67.564,65.5786,65.9795,2453498.1669242,0
+MTB.US,D,20071203,000000,66.0069,67.1309,65.0202,65.8109,947684.42647696,0
+MTB.US,D,20071204,000000,65.2944,65.419,64.0108,64.491,811565.15714602,0
+MTB.US,D,20071205,000000,65.1995,66.0413,64.3734,65.3248,918872.6760476,0
+MTB.US,D,20071206,000000,64.0422,65.8472,63.7305,65.8472,1299404.535719,0
+MTB.US,D,20071207,000000,65.8403,65.9423,63.859,64.4636,1345374.9576222,0
+MTB.US,D,20071210,000000,64.9526,66.8359,64.5842,66.8281,910876.04528344,0
+MTB.US,D,20071211,000000,66.7967,66.8281,62.5547,62.5625,1579851.968953,0
+MTB.US,D,20071212,000000,64.1265,65.2817,61.0702,62.2216,2544777.7273289,0
+MTB.US,D,20071213,000000,61.5091,62.0246,60.1236,61.8873,1574009.6117395,0
+MTB.US,D,20071214,000000,61.5542,62.2421,60.4282,60.4282,1170060.3597576,0
+MTB.US,D,20071217,000000,59.8119,60.1079,58.6075,58.6899,1509303.8472892,0
+MTB.US,D,20071218,000000,58.8281,59.5504,58.051,58.7154,1570152.12523,0
+MTB.US,D,20071219,000000,58.8486,59.0936,57.6826,57.907,998837.96319009,0
+MTB.US,D,20071220,000000,58.2176,58.8349,56.1343,57.5239,1211773.2595132,0
+MTB.US,D,20071221,000000,58.2812,59.6669,57.4013,59.5659,1305268.3234131,0
+MTB.US,D,20071224,000000,60.0736,60.5439,59.268,59.8423,466152.75269637,0
+MTB.US,D,20071226,000000,59.661,59.9266,58.8947,59.6669,485193.22446738,0
+MTB.US,D,20071227,000000,59.3043,59.5718,58.6292,58.8035,611993.2962309,0
+MTB.US,D,20071228,000000,58.7741,59.5885,58.7017,59.0623,903704.99827224,0
+MTB.US,D,20071231,000000,58.6507,59.8423,58.1578,59.1671,964504.29225731,0
+MTB.US,D,20080102,000000,59.6022,59.6022,57.6306,58.0148,1144712.1831941,0
+MTB.US,D,20080103,000000,58.2812,58.5791,56.9741,57.1564,1068178.8344462,0
+MTB.US,D,20080104,000000,56.4968,56.4968,55.0172,55.0172,1821531.6627664,0
+MTB.US,D,20080107,000000,55.0172,56.49,54.8085,55.4896,2208325.3047717,0
+MTB.US,D,20080108,000000,55.8736,55.8736,52.7183,52.7183,2256581.6446064,0
+MTB.US,D,20080109,000000,52.9525,53.6914,52.2019,53.5533,3355540.7722007,0
+MTB.US,D,20080110,000000,53.2544,55.5709,52.4773,54.4214,2363298.2945426,0
+MTB.US,D,20080111,000000,54.4214,55.3317,53.03,53.4935,2223775.6607912,0
+MTB.US,D,20080114,000000,51.8599,53.3356,51.5042,52.5292,2801435.2860893,0
+MTB.US,D,20080115,000000,51.9805,52.8467,51.1269,51.9275,2387855.5843217,0
+MTB.US,D,20080116,000000,51.664,54.7193,51.5885,53.7198,4491773.6285675,0
+MTB.US,D,20080117,000000,53.9863,53.9863,52.2528,52.2784,2653807.8486718,0
+MTB.US,D,20080118,000000,52.6742,54.1618,52.2969,53.4514,3706017.9135675,0
+MTB.US,D,20080122,000000,51.5042,56.1265,51.3905,55.3259,3881550.8982344,0
+MTB.US,D,20080123,000000,55.417,61.4425,53.5239,61.4023,4192841.8955593,0
+MTB.US,D,20080124,000000,61.5091,62.6762,60.3989,61.4308,2962417.9949223,0
+MTB.US,D,20080125,000000,61.7698,62.444,60.1393,60.8183,1983871.6353711,0
+MTB.US,D,20080128,000000,61.0094,63.1427,59.9059,63.1427,1282455.066556,0
+MTB.US,D,20080129,000000,63.1064,64.1068,61.9725,63.7795,1191021.4107907,0
+MTB.US,D,20080130,000000,63.7218,65.8746,62.5155,63.5788,1495091.3566496,0
+MTB.US,D,20080131,000000,62.3802,66.9192,61.7776,66.2097,2451334.7088819,0
+MTB.US,D,20080201,000000,66.0784,68.2049,65.8109,68.2049,1573029.932626,0
+MTB.US,D,20080204,000000,67.3905,67.9355,65.0349,65.3248,1389960.5622784,0
+MTB.US,D,20080205,000000,63.9099,65.2817,63.4239,64.2215,1786723.4597629,0
+MTB.US,D,20080206,000000,64.8702,65.8256,63.6189,64.148,1584678.9295852,0
+MTB.US,D,20080207,000000,63.9961,65.5709,63.6846,65.0065,1878506.1262123,0
+MTB.US,D,20080208,000000,64.3891,65.4857,63.1828,64.4783,2306024.8248672,0
+MTB.US,D,20080211,000000,64.4841,64.4841,62.8673,63.3592,1228060.4247756,0
+MTB.US,D,20080212,000000,63.9031,64.8555,62.9064,63.852,1464571.290766,0
+MTB.US,D,20080213,000000,64.3734,64.6958,62.3802,63.9824,1151919.9681721,0
+MTB.US,D,20080214,000000,63.9824,64.0549,62.3225,62.684,1398733.7928398,0
+MTB.US,D,20080215,000000,63.1427,64.2509,62.2136,64.1196,1516465.7098088,0
+MTB.US,D,20080219,000000,64.6644,65.0065,61.9217,62.2363,1233226.1911013,0
+MTB.US,D,20080220,000000,61.614,63.8217,61.1769,63.4483,1405764.0109784,0
+MTB.US,D,20080221,000000,63.467,63.955,61.5983,61.5983,928968.4734123,0
+MTB.US,D,20080222,000000,61.7992,63.6002,60.6184,63.025,1120445.7356519,0
+MTB.US,D,20080225,000000,62.2568,63.7443,61.8873,63.3671,1416153.7120772,0
+MTB.US,D,20080226,000000,63.0123,64.3381,62.7154,63.4886,1103688.1203152,0
+MTB.US,D,20080227,000000,62.6389,64.4009,62.3734,63.1956,767357.13714815,0
+MTB.US,D,20080228,000000,62.7007,62.7007,61.1024,61.1024,721719.39794398,0
+MTB.US,D,20080229,000000,60.4068,60.8271,59.225,59.5375,1614503.0150985,0
+MTB.US,D,20080303,000000,59.4072,59.8119,57.6444,58.1431,3023843.8753404,0
+MTB.US,D,20080304,000000,57.4915,57.9677,56.1627,57.5954,2487099.11952,0
+MTB.US,D,20080305,000000,57.954,58.8192,56.4968,57.0221,1450535.3464666,0
+MTB.US,D,20080306,000000,56.5194,56.8682,55.0671,55.0671,1193060.3679458,0
+MTB.US,D,20080307,000000,54.737,57.2818,54.2264,56.0628,2228473.0180408,0
+MTB.US,D,20080310,000000,56.7957,57.418,55.2691,55.7776,1900975.4748807,0
+MTB.US,D,20080311,000000,57.1564,60.8732,57.1564,60.8732,3232913.5211614,0
+MTB.US,D,20080312,000000,60.927,61.9284,58.8713,58.9104,1520545.6651169,0
+MTB.US,D,20080313,000000,58.2087,60.0295,56.4831,59.6796,1812894.158582,0
+MTB.US,D,20080314,000000,60.2422,61.271,57.368,57.9991,2841312.3080062,0
+MTB.US,D,20080317,000000,56.7379,58.8419,55.61,58.1206,2822784.1267716,0
+MTB.US,D,20080318,000000,61.5091,61.516,57.5376,59.7678,2647871.6055432,0
+MTB.US,D,20080319,000000,60.4135,60.8026,57.8834,58.3528,2503365.8748009,0
+MTB.US,D,20080320,000000,58.9721,62.737,58.3528,62.7095,2039485.7735481,0
+MTB.US,D,20080324,000000,63.0897,65.3455,62.25,62.49,1690920.0269517,0
+MTB.US,D,20080325,000000,62.6459,63.1064,61.1347,62.7761,1227127.6886195,0
+MTB.US,D,20080326,000000,62.5763,62.5763,60.6664,61.0583,1333423.8929362,0
+MTB.US,D,20080327,000000,61.6512,62.1196,59.6669,60.3705,1505406.5613157,0
+MTB.US,D,20080328,000000,60.8183,61.0936,59.0368,59.3337,1471973.9910676,0
+MTB.US,D,20080331,000000,59.2525,59.9266,58.102,58.3754,1941788.2944508,0
+MTB.US,D,20080401,000000,59.7326,61.7904,59.4769,61.7904,1506295.4160115,0
+MTB.US,D,20080402,000000,62.0726,63.1877,61.3543,61.7629,1084908.8963078,0
+MTB.US,D,20080403,000000,61.1848,62.2568,60.8448,61.7845,969209.81349946,0
+MTB.US,D,20080404,000000,62.0186,62.0186,59.9059,60.2108,1712216.8221811,0
+MTB.US,D,20080407,000000,60.8879,62.9751,60.8879,62.2931,1693380.4502254,0
+MTB.US,D,20080408,000000,61.5091,62.6242,60.6919,62.196,2188938.8838138,0
+MTB.US,D,20080409,000000,62.342,62.4371,61.0025,61.0251,1298007.4724831,0
+MTB.US,D,20080410,000000,61.0251,62.2136,60.4429,61.5836,1531239.4749405,0
+MTB.US,D,20080411,000000,60.8448,62.3802,60.4803,60.6527,1901686.7627371,0
+MTB.US,D,20080414,000000,60.6664,61.0182,58.4204,58.5704,2444159.5798744,0
+MTB.US,D,20080415,000000,60.487,62.6066,59.4483,62.2774,4094328.0172006,0
+MTB.US,D,20080416,000000,62.6389,65.2446,62.3646,65.1721,2793612.1401682,0
+MTB.US,D,20080417,000000,64.4479,67.0653,63.9903,66.3098,2873884.5975328,0
+MTB.US,D,20080418,000000,67.4571,68.9085,65.4563,65.6444,2311006.9013591,0
+MTB.US,D,20080421,000000,65.0976,65.5786,63.4552,63.7952,1497879.3601268,0
+MTB.US,D,20080422,000000,63.8012,65.1514,63.3592,64.5842,1478644.9935313,0
+MTB.US,D,20080423,000000,63.8012,64.8702,63.323,63.8453,1152397.5617399,0
+MTB.US,D,20080424,000000,64.2068,67.1094,64.0255,66.5596,1218272.8181319,0
+MTB.US,D,20080425,000000,66.9849,68.6557,65.6444,68.3891,1788712.4124632,0
+MTB.US,D,20080428,000000,68.44,69.3945,67.8119,68.8995,1068897.2657962,0
+MTB.US,D,20080429,000000,69.0398,69.0398,67.4278,67.9079,772232.06123702,0
+MTB.US,D,20080430,000000,68.1833,68.5253,67.1025,67.9079,1619336.0987253,0
+MTB.US,D,20080501,000000,68.5381,70.7928,66.2794,70.389,1973380.9048638,0
+MTB.US,D,20080502,000000,70.9575,71.3583,68.5655,69.1299,1502335.8795943,0
+MTB.US,D,20080505,000000,68.2989,69.0819,67.6904,68.197,1679492.4782921,0
+MTB.US,D,20080506,000000,67.6022,69.0985,66.9515,68.6086,952389.94771911,0
+MTB.US,D,20080507,000000,68.8232,69.2151,67.0437,67.0956,645678.95025005,0
+MTB.US,D,20080508,000000,66.7585,67.2043,65.4857,66.3548,2145649.3129848,0
+MTB.US,D,20080509,000000,65.9501,67.5444,65.7012,66.0323,1131960.0267331,0
+MTB.US,D,20080512,000000,66.6223,67.7021,66.3695,67.7021,674099.84953308,0
+MTB.US,D,20080513,000000,67.9079,67.9579,66.0863,66.3479,1055580.7733457,0
+MTB.US,D,20080514,000000,66.882,68.1833,66.3479,67.6532,1155303.9431101,0
+MTB.US,D,20080515,000000,67.3337,68.3274,66.8438,68.2627,1081173.8696875,0
+MTB.US,D,20080516,000000,68.248,68.248,65.6071,66.4684,1812463.5079717,0
+MTB.US,D,20080519,000000,66.9348,67.7395,66.2931,66.441,803775.68769442,0
+MTB.US,D,20080520,000000,65.7953,66.0256,64.2451,64.4175,1918383.1481292,0
+MTB.US,D,20080521,000000,64.4978,64.8839,63.8217,64.2636,2309590.4486408,0
+MTB.US,D,20080522,000000,64.2284,65.8178,63.9335,65.1995,1462137.4004683,0
+MTB.US,D,20080523,000000,64.4312,64.8986,63.7305,64.0911,1000320.7483484,0
+MTB.US,D,20080527,000000,64.6439,65.7531,64.1422,65.1221,1048623.0106415,0
+MTB.US,D,20080528,000000,65.0868,65.0868,61.6923,62.8673,2384386.9079603,0
+MTB.US,D,20080529,000000,62.5047,63.852,62.3802,63.5248,1175860.8765089,0
+MTB.US,D,20080530,000000,63.8217,63.8296,62.3078,62.8613,1071423.0010107,0
+MTB.US,D,20080602,000000,62.8135,63.0662,60.9662,62.097,1434769.6562324,0
+MTB.US,D,20080603,000000,62.4028,62.7761,60.7183,61.6923,1871148.3278701,0
+MTB.US,D,20080604,000000,61.5836,62.1628,60.487,60.8662,1280517.1388095,0
+MTB.US,D,20080605,000000,60.8986,61.6071,60.7487,61.4729,2258623.6632587,0
+MTB.US,D,20080606,000000,60.6664,60.927,58.6576,58.881,1579982.5928348,0
+MTB.US,D,20080609,000000,59.2103,59.4346,57.8081,58.6018,2436652.788667,0
+MTB.US,D,20080610,000000,57.9324,60.5812,57.907,58.7741,2540650.8290631,0
+MTB.US,D,20080611,000000,58.4411,58.733,56.343,56.3676,3686861.1049017,0
+MTB.US,D,20080612,000000,56.9525,58.8035,55.9266,56.4018,2727431.7545524,0
+MTB.US,D,20080613,000000,57.0613,57.3053,54.929,56.49,3030872.0524809,0
+MTB.US,D,20080616,000000,55.9353,57.8462,55.7649,57.1936,2180002.3734,0
+MTB.US,D,20080617,000000,57.7394,57.9922,55.6414,55.9049,2776370.8082692,0
+MTB.US,D,20080618,000000,55.3582,55.7982,52.9133,55.0476,3199997.323446,0
+MTB.US,D,20080619,000000,55.1249,55.6923,52.8692,55.0985,3101196.6848469,0
+MTB.US,D,20080620,000000,53.124,55.9129,52.0558,53.1848,4282724.3927281,0
+MTB.US,D,20080623,000000,53.3837,54.4077,52.1578,52.3597,1667423.0357133,0
+MTB.US,D,20080624,000000,52.2607,54.1039,51.9129,53.1896,2898510.26075,0
+MTB.US,D,20080625,000000,53.8805,55.2425,52.783,53.3209,3182237.5780161,0
+MTB.US,D,20080626,000000,52.5292,53.2611,52.0481,52.1578,2206635.3583009,0
+MTB.US,D,20080627,000000,52.3597,53.0016,51.3817,51.9129,1633043.4423221,0
+MTB.US,D,20080630,000000,52.7761,53.2093,50.6997,51.1661,3017059.5974793,0
+MTB.US,D,20080701,000000,50.6223,53.1848,50.2313,53.1083,4161452.3644625,0
+MTB.US,D,20080702,000000,53.3004,55.517,53.1083,53.5747,4709993.0691091,0
+MTB.US,D,20080703,000000,54.0079,54.3499,51.4415,51.8491,2367653.7846015,0
+MTB.US,D,20080707,000000,52.2019,52.8074,49.6865,50.3979,3574414.3526505,0
+MTB.US,D,20080708,000000,50.3459,53.6698,49.3886,53.5082,4553005.614161,0
+MTB.US,D,20080709,000000,53.6777,53.7266,49.9569,50.3459,3288205.1816301,0
+MTB.US,D,20080710,000000,50.2881,51.4268,49.1749,50.2029,7314655.7232505,0
+MTB.US,D,20080711,000000,48.1705,51.5659,47.8795,50.5566,4248298.8768783,0
+MTB.US,D,20080714,000000,51.0584,51.4984,38.8839,42.6644,15378109.787442,0
+MTB.US,D,20080715,000000,42.2382,43.27,40.6164,41.2984,10036748.226634,0
+MTB.US,D,20080716,000000,41.7884,46.8584,40.6478,46.5164,7797259.9415605,0
+MTB.US,D,20080717,000000,47.4209,49.8316,47.1485,48.4821,8298465.8170387,0
+MTB.US,D,20080718,000000,48.4734,50.1803,47.5248,49.7815,4037242.3193553,0
+MTB.US,D,20080721,000000,51.4984,51.6424,49.7668,50.0981,1805493.4992787,0
+MTB.US,D,20080722,000000,49.5924,52.783,47.9765,52.7252,3686571.283164,0
+MTB.US,D,20080723,000000,52.7761,54.9466,50.7966,51.803,5318368.6961135,0
+MTB.US,D,20080724,000000,52.5526,52.9712,49.1682,49.6914,4694830.4938292,0
+MTB.US,D,20080725,000000,49.3092,50.9134,48.8329,49.3963,3434823.345461,0
+MTB.US,D,20080728,000000,49.5561,50.6919,48.1647,48.4195,3937584.4615319,0
+MTB.US,D,20080729,000000,48.7791,51.0064,48.3155,50.9055,3512041.4490893,0
+MTB.US,D,20080730,000000,51.2367,52.7389,50.3832,51.8344,3320806.0451309,0
+MTB.US,D,20080731,000000,51.0584,51.8414,50.3753,51.0514,2354138.2948311,0
+MTB.US,D,20080801,000000,51.6365,52.2244,50.1205,51.9129,2197636.5974435,0
+MTB.US,D,20080804,000000,51.4493,53.0153,50.6223,52.3538,2075877.7911183,0
+MTB.US,D,20080805,000000,53.2925,54.3313,52.6223,54.2186,2075208.3437241,0
+MTB.US,D,20080806,000000,54.2117,54.5116,52.2244,54.3362,1981049.9554244,0
+MTB.US,D,20080807,000000,53.5316,55.4758,51.4856,52.8349,3438584.9050572,0
+MTB.US,D,20080808,000000,52.7997,55.6326,52.732,55.178,2667963.1913631,0
+MTB.US,D,20080811,000000,54.9095,57.7306,53.9432,57.3954,2690898.9081095,0
+MTB.US,D,20080812,000000,56.9477,56.9584,53.6032,54.0873,3577418.7019319,0
+MTB.US,D,20080813,000000,53.6777,54.0873,51.2514,52.442,3225599.6042795,0
+MTB.US,D,20080814,000000,51.8267,54.1618,51.7522,53.858,1900869.3429767,0
+MTB.US,D,20080815,000000,54.1618,55.4679,53.0809,54.054,2021807.6680443,0
+MTB.US,D,20080818,000000,54.1764,54.1764,51.6718,51.9863,1994197.0450281,0
+MTB.US,D,20080819,000000,51.4415,51.4415,49.8099,50.6703,1899125.3100549,0
+MTB.US,D,20080820,000000,50.9281,51.2161,49.1926,50.1882,2674476.0164699,0
+MTB.US,D,20080821,000000,49.5561,49.9315,48.7409,49.5042,2279714.3176746,0
+MTB.US,D,20080822,000000,50.1205,50.9339,49.2299,50.9281,1609744.4279044,0
+MTB.US,D,20080825,000000,50.4979,50.5566,48.5047,49.1288,1822616.4532848,0
+MTB.US,D,20080826,000000,49.1749,49.9815,48.7409,49.6199,1163049.5311014,0
+MTB.US,D,20080827,000000,49.6865,50.1038,49.2534,49.7942,1272240.8912983,0
+MTB.US,D,20080828,000000,49.9902,51.3122,49.2593,51.3122,1532288.5479913,0
+MTB.US,D,20080829,000000,50.3538,52.2969,50.2029,51.7452,1334708.7012736,0
+MTB.US,D,20080902,000000,52.4684,53.6777,52.2528,52.9525,2076798.2812854,0
+MTB.US,D,20080903,000000,52.6144,53.7129,51.6962,53.4377,1549081.8807956,0
+MTB.US,D,20080904,000000,52.9712,53.7904,52.2244,52.6605,2704893.0119467,0
+MTB.US,D,20080905,000000,51.2514,53.7492,50.0206,53.6091,4027954.7572592,0
+MTB.US,D,20080908,000000,54.3646,56.1784,53.6365,55.1249,4451213.8927684,0
+MTB.US,D,20080909,000000,54.737,55.807,53.9609,54.0804,4771076.0618375,0
+MTB.US,D,20080910,000000,54.5821,55.317,52.2832,54.2186,4049997.5373136,0
+MTB.US,D,20080911,000000,51.7609,54.6899,51.664,54.4812,3110021.9608612,0
+MTB.US,D,20080912,000000,53.6777,56.8909,53.5082,56.6987,3322843.9817868,0
+MTB.US,D,20080915,000000,53.2464,58.3832,53.2464,55.0025,3959452.7362441,0
+MTB.US,D,20080916,000000,53.9432,58.8771,52.7458,58.7389,5452837.8184376,0
+MTB.US,D,20080917,000000,56.6722,58.9329,51.8599,56.2479,6117140.8768354,0
+MTB.US,D,20080918,000000,57.3307,67.0143,54.4411,65.3532,9509641.064093,0
+MTB.US,D,20080919,000000,72.5479,78.7213,62.6536,67.8207,5435858.7548013,0
+MTB.US,D,20080922,000000,67.4571,71.0838,61.2945,64.9848,2788036.1332138,0
+MTB.US,D,20080923,000000,63.8805,65.5786,61.0251,61.0251,1090725.7410444,0
+MTB.US,D,20080924,000000,61.5983,64.5567,60.0011,64.1196,662793.74026353,0
+MTB.US,D,20080925,000000,64.737,65.0133,62.2774,63.4611,1212392.7024527,0
+MTB.US,D,20080926,000000,62.3078,66.3695,59.7767,66.3695,1683688.7704951,0
+MTB.US,D,20080929,000000,65.2817,65.5562,58.0285,58.0285,1476391.7315702,0
+MTB.US,D,20080930,000000,61.322,67.0506,58.5193,64.737,1386279.6221091,0
+MTB.US,D,20081001,000000,64.9918,72.1716,64.7791,69.2367,2404962.2103426,0
+MTB.US,D,20081002,000000,68.7331,70.9535,61.6747,62.5625,1418711.0827631,0
+MTB.US,D,20081003,000000,64.2215,68.9085,62.8546,63.5935,1053852.04791,0
+MTB.US,D,20081006,000000,61.1093,64.931,60.2038,61.8071,1445644.0943925,0
+MTB.US,D,20081007,000000,61.8873,64.832,57.3053,57.3053,1021010.3466272,0
+MTB.US,D,20081008,000000,55.3876,59.9353,53.1632,53.3425,1219834.1817191,0
+MTB.US,D,20081009,000000,55.3582,55.3582,46.9505,46.9505,2902190.1804201,0
+MTB.US,D,20081010,000000,46.4205,53.763,44.7046,52.7683,4404928.1366507,0
+MTB.US,D,20081013,000000,56.7457,58.4126,49.2935,50.4832,2476851.2677929,0
+MTB.US,D,20081014,000000,56.7457,62.5625,52.3205,58.0285,3728853.6214043,0
+MTB.US,D,20081015,000000,55.4896,61.5787,54.4752,56.49,2332109.8017639,0
+MTB.US,D,20081016,000000,55.8678,58.0148,53.4377,57.6649,1921302.7959873,0
+MTB.US,D,20081017,000000,55.0397,60.3401,55.0397,57.3053,1538779.9426174,0
+MTB.US,D,20081020,000000,57.8148,59.4562,55.9941,58.8115,1525692.0419602,0
+MTB.US,D,20081021,000000,55.8521,63.9903,55.8521,60.7957,3131139.1482531,0
+MTB.US,D,20081022,000000,59.4769,60.7408,55.3582,56.7301,1863360.8994167,0
+MTB.US,D,20081023,000000,56.9163,57.0045,51.8197,53.7051,4021536.8385665,0
+MTB.US,D,20081024,000000,49.7423,56.2146,49.7423,54.5821,3193551.8512782,0
+MTB.US,D,20081027,000000,52.639,57.121,52.639,54.6311,2079559.7517867,0
+MTB.US,D,20081028,000000,55.3787,58.4322,53.1083,58.4264,2097562.3759968,0
+MTB.US,D,20081029,000000,58.3754,60.6527,56.9046,57.174,1711637.1787056,0
+MTB.US,D,20081030,000000,59.1603,59.1603,55.4964,56.5783,1439690.5027797,0
+MTB.US,D,20081031,000000,56.2293,58.8281,56.2146,58.8281,1292624.3398542,0
+MTB.US,D,20081103,000000,58.4577,59.6022,57.3307,59.4621,887116.78578228,0
+MTB.US,D,20081104,000000,60.2823,63.1828,59.1603,63.1828,1252686.0879927,0
+MTB.US,D,20081105,000000,63.0829,63.0829,55.7218,56.7595,2552196.7556157,0
+MTB.US,D,20081106,000000,56.393,58.6811,53.7757,53.858,2475325.6216734,0
+MTB.US,D,20081107,000000,54.0804,54.5674,52.0785,53.5149,1584676.8885871,0
+MTB.US,D,20081110,000000,54.396,54.396,50.7966,51.4268,1922981.5169682,0
+MTB.US,D,20081111,000000,50.8664,51.7395,49.3886,49.7884,1456235.8543084,0
+MTB.US,D,20081112,000000,48.9084,50.6781,46.9652,47.0103,1639020.5054136,0
+MTB.US,D,20081113,000000,48.2283,48.9006,44.5213,48.8055,2401684.3673086,0
+MTB.US,D,20081114,000000,47.8726,49.8864,47.0534,47.7482,1491089.9797702,0
+MTB.US,D,20081117,000000,47.0015,48.243,44.8182,44.9995,1335712.872365,0
+MTB.US,D,20081118,000000,44.537,46.1911,41.7737,44.3204,2460995.7736399,0
+MTB.US,D,20081119,000000,44.3421,44.877,40.6664,40.7203,2152154.994598,0
+MTB.US,D,20081120,000000,40.7262,44.1735,39.8227,39.8922,4111623.4355507,0
+MTB.US,D,20081121,000000,40.83,42.4586,37.8599,42.2235,3608761.2900712,0
+MTB.US,D,20081124,000000,43.174,45.8403,42.2078,45.6247,3370871.7298283,0
+MTB.US,D,20081125,000000,45.8492,47.9384,44.8262,46.6957,1944444.6535471,0
+MTB.US,D,20081126,000000,45.8648,47.2142,44.6507,47.2142,996797.98553599,0
+MTB.US,D,20081128,000000,46.4205,46.7057,44.9094,46.6036,797695.55419609,0
+MTB.US,D,20081201,000000,45.5855,45.5855,40.7417,40.7859,2404395.833355,0
+MTB.US,D,20081202,000000,41.1044,43.5209,40.4802,43.4032,1737584.388227,0
+MTB.US,D,20081203,000000,42.0343,45.2984,41.271,45.1534,1370134.3062184,0
+MTB.US,D,20081204,000000,44.2734,47.5131,44.0736,45.0927,1600933.4388771,0
+MTB.US,D,20081205,000000,43.563,49.4239,43.563,49.2377,2074746.0576424,0
+MTB.US,D,20081208,000000,50.3312,51.4729,48.8329,50.3979,1849176.9827512,0
+MTB.US,D,20081209,000000,50.1569,50.7379,47.2484,47.6326,1382707.875341,0
+MTB.US,D,20081210,000000,47.3357,48.4263,45.32,47.0182,1284799.1529349,0
+MTB.US,D,20081211,000000,46.5017,46.8497,42.6596,42.7634,1699853.4758683,0
+MTB.US,D,20081212,000000,41.5267,43.5081,40.8947,42.8438,1692244.6347532,0
+MTB.US,D,20081215,000000,43.7991,43.7991,40.4723,41.4895,1215336.8422886,0
+MTB.US,D,20081216,000000,42.3361,45.1671,42.2529,44.3763,2522092.0328563,0
+MTB.US,D,20081217,000000,43.5209,45.2092,43.2964,44.5213,1397493.8864617,0
+MTB.US,D,20081218,000000,44.7624,45.1308,43.1133,43.317,1116928.0753349,0
+MTB.US,D,20081219,000000,42.7957,42.7957,40.1264,40.59,4803455.4770386,0
+MTB.US,D,20081222,000000,41.1779,41.1867,39.5797,40.0774,1689971.9833096,0
+MTB.US,D,20081223,000000,40.292,40.6409,38.3263,39.0946,1285609.4292017,0
+MTB.US,D,20081224,000000,39.0809,40.7262,39.0809,40.5684,505057.2389932,0
+MTB.US,D,20081226,000000,40.9477,41.5708,39.7119,40.1754,707004.82175863,0
+MTB.US,D,20081229,000000,39.9,40.2048,37.9373,38.8996,1361965.2111103,0
+MTB.US,D,20081230,000000,38.7987,40.2372,38.6321,40.0539,1095030.2061495,0
+MTB.US,D,20081231,000000,40.2215,41.8383,40.0539,41.6443,1312253.6395924,0
+MTB.US,D,20090102,000000,42.6075,42.8506,40.3283,41.5757,1432980.721351,0
+MTB.US,D,20090105,000000,40.535,40.7056,39.0241,39.1387,2019739.116416,0
+MTB.US,D,20090106,000000,38.831,39.465,37.559,38.6918,2759071.3079229,0
+MTB.US,D,20090107,000000,37.8599,37.8746,35.7159,35.9794,3558882.3567048,0
+MTB.US,D,20090108,000000,36.2676,36.4458,34.9848,35.761,2396169.5902986,0
+MTB.US,D,20090109,000000,35.467,36.0814,34.4136,34.8868,2650809.6223847,0
+MTB.US,D,20090112,000000,35.0995,35.0995,32.584,32.9751,2569991.1980142,0
+MTB.US,D,20090113,000000,32.5067,35.0132,32.5067,34.0902,3267526.8088411,0
+MTB.US,D,20090114,000000,32.7134,33.4611,32.1549,32.7712,2539363.9797275,0
+MTB.US,D,20090115,000000,32.4459,32.4616,29.4179,30.8928,4914785.8033001,0
+MTB.US,D,20090116,000000,31.5385,32.1352,27.9256,28.9642,4937654.1671074,0
+MTB.US,D,20090120,000000,27.7805,28.4048,25.5953,25.8226,4936826.5423563,0
+MTB.US,D,20090121,000000,26.9113,27.7364,25.2983,27.4904,5334096.627882,0
+MTB.US,D,20090122,000000,28.586,29.4483,24.3146,26.2853,7786890.6504433,0
+MTB.US,D,20090123,000000,25.2504,27.614,24.6468,27.0623,4260723.4531359,0
+MTB.US,D,20090126,000000,27.3024,28.0911,26.1774,26.6213,4162108.5453687,0
+MTB.US,D,20090127,000000,27.128,27.6874,26.4763,27.4248,2416925.5210175,0
+MTB.US,D,20090128,000000,29.0495,31.1877,29.0495,30.5575,4899693.6424564,0
+MTB.US,D,20090129,000000,29.7972,30.491,28.9408,28.9996,2148504.669401,0
+MTB.US,D,20090130,000000,29.3611,29.9628,28.0706,28.2225,3132485.1865351,0
+MTB.US,D,20090202,000000,27.8168,28.5419,27.4463,28.244,2796111.3424068,0
+MTB.US,D,20090203,000000,28.6222,28.6292,26.5478,27.0045,2476731.8694009,0
+MTB.US,D,20090204,000000,27.5345,28.5988,26.9671,27.7443,2211834.8010961,0
+MTB.US,D,20090205,000000,27.5051,28.6723,26.099,27.759,3813342.7809534,0
+MTB.US,D,20090206,000000,28.1941,30.0814,28.0637,29.8109,4551091.1578933,0
+MTB.US,D,20090209,000000,29.4767,31.3542,29.2828,30.052,2471035.4435554,0
+MTB.US,D,20090210,000000,28.8987,30.052,27.3503,27.4836,4771236.2801925,0
+MTB.US,D,20090211,000000,28.2891,28.6506,26.8976,27.6512,3471722.5510723,0
+MTB.US,D,20090212,000000,27.3171,28.6075,26.3685,27.9765,4335238.2547102,0
+MTB.US,D,20090213,000000,27.5914,28.2607,26.6781,26.7751,2724769.2724615,0
+MTB.US,D,20090217,000000,26.439,26.4763,25.315,25.3866,3058063.2503766,0
+MTB.US,D,20090218,000000,26.0617,26.3019,24.878,26.1323,3050318.6828844,0
+MTB.US,D,20090219,000000,26.3293,26.5752,23.8579,24.1529,3250086.4796222,0
+MTB.US,D,20090220,000000,23.7914,26.4459,23.1357,25.4592,5613112.3009114,0
+MTB.US,D,20090223,000000,25.8069,26.932,24.7987,25.6179,3136229.3976471,0
+MTB.US,D,20090224,000000,25.6413,28.2528,24.5596,28.2528,4194647.1584257,0
+MTB.US,D,20090225,000000,27.6287,28.9271,25.9461,27.8746,3296252.8373481,0
+MTB.US,D,20090226,000000,28.7027,30.7967,27.9834,28.8329,3472520.5813502,0
+MTB.US,D,20090227,000000,27.4904,28.5713,26.2773,26.5478,3536445.6640068,0
+MTB.US,D,20090302,000000,26.0833,26.6301,24.7712,25.3533,3295071.0994174,0
+MTB.US,D,20090303,000000,25.6649,26.5752,23.8218,24.4351,3185235.8043031,0
+MTB.US,D,20090304,000000,24.9005,25.3073,23.4268,24.3146,3096580.9675234,0
+MTB.US,D,20090305,000000,23.7914,24.0735,21.4199,22.1236,4055461.2893697,0
+MTB.US,D,20090306,000000,22.1724,23.2818,21.1152,23.1033,3933154.4750403,0
+MTB.US,D,20090309,000000,22.7957,24.7575,22.5371,23.4483,2961433.2133134,0
+MTB.US,D,20090310,000000,24.3067,25.954,24.1833,25.954,2804579.4437443,0
+MTB.US,D,20090311,000000,26.7448,27.3817,25.3073,25.8658,1930084.1905414,0
+MTB.US,D,20090312,000000,25.5621,28.1441,24.7781,27.8913,2541915.2274191,0
+MTB.US,D,20090313,000000,28.0911,29.6375,26.4527,28.536,2335637.6670717,0
+MTB.US,D,20090316,000000,28.8623,29.9628,27.4836,27.6443,2675952.6786337,0
+MTB.US,D,20090317,000000,27.614,28.8556,26.8809,28.8417,2667352.9329153,0
+MTB.US,D,20090318,000000,28.5644,30.5518,27.3592,30.4096,3759514.5161604,0
+MTB.US,D,20090319,000000,30.0873,30.4733,27.2807,29.1171,4022124.6460347,0
+MTB.US,D,20090320,000000,29.8315,29.8315,28.0333,29.2093,2640974.0522845,0
+MTB.US,D,20090323,000000,30.1294,35.3622,29.8717,35.3622,3951855.1206189,0
+MTB.US,D,20090324,000000,34.1206,34.4518,32.2724,33.075,3181233.4069247,0
+MTB.US,D,20090325,000000,33.0329,34.2812,31.4591,33.0377,2344662.960905,0
+MTB.US,D,20090326,000000,34.1206,34.6732,33.0329,34.1578,2058205.808609,0
+MTB.US,D,20090327,000000,33.4307,34.9172,33.172,34.6282,2548233.1372023,0
+MTB.US,D,20090330,000000,33.2347,33.8286,31.6257,31.9138,2493817.0649412,0
+MTB.US,D,20090331,000000,32.3068,33.7071,31.6257,32.8143,1944217.0822531,0
+MTB.US,D,20090401,000000,32.5683,35.9667,32.5683,34.9025,2871990.5512467,0
+MTB.US,D,20090402,000000,35.8031,36.8065,33.466,34.0902,3695878.2347425,0
+MTB.US,D,20090403,000000,34.0667,35.2994,33.4464,34.3126,3094886.9390563,0
+MTB.US,D,20090406,000000,33.8599,34.78,32.7487,34.3979,2514944.4573239,0
+MTB.US,D,20090407,000000,33.809,34.8006,33.0044,33.655,1870608.4838586,0
+MTB.US,D,20090408,000000,33.8932,34.6429,33.2935,34.2735,1881646.201871,0
+MTB.US,D,20090409,000000,36.1696,39.8922,34.8751,39.5728,4637505.9991999,0
+MTB.US,D,20090413,000000,38.8614,41.2504,38.441,40.3822,3649636.360085,0
+MTB.US,D,20090414,000000,40.2127,40.6869,37.0357,37.3463,2838379.3936601,0
+MTB.US,D,20090415,000000,36.9976,40.0372,36.5429,39.9667,2449409.0271243,0
+MTB.US,D,20090416,000000,40.488,41.9834,39.4581,41.2161,2555209.2688898,0
+MTB.US,D,20090417,000000,41.952,44.877,40.1539,43.5013,4458766.6064342,0
+MTB.US,D,20090420,000000,42.0186,42.4322,38.0511,38.0892,4194931.8776681,0
+MTB.US,D,20090421,000000,35.7443,38.0187,34.0401,37.5375,5892736.1913905,0
+MTB.US,D,20090422,000000,35.5786,37.7168,34.4567,35.9794,3876989.2673621,0
+MTB.US,D,20090423,000000,36.387,37.8491,35.4591,37.3847,2543906.2211175,0
+MTB.US,D,20090424,000000,37.3777,40.0225,36.832,38.8515,2687332.2638368,0
+MTB.US,D,20090427,000000,37.2377,38.8447,36.3155,36.6204,1794315.9728928,0
+MTB.US,D,20090428,000000,35.9363,36.8682,35.3238,35.9452,1478004.1201112,0
+MTB.US,D,20090429,000000,36.784,38.3058,36.6448,38.1519,1572872.7757681,0
+MTB.US,D,20090430,000000,39.8922,39.8922,37.4484,38.0421,2010364.8118985,0
+MTB.US,D,20090501,000000,37.9667,38.7065,35.5914,35.8247,2449186.5583256,0
+MTB.US,D,20090504,000000,37.1406,40.925,36.6291,40.83,3429167.7395785,0
+MTB.US,D,20090505,000000,40.9741,41.4532,39.0682,39.3808,2746372.2174138,0
+MTB.US,D,20090506,000000,39.9,42.4322,39.8922,41.3435,2956881.7874318,0
+MTB.US,D,20090507,000000,42.7693,43.1073,37.6619,38.3684,3778541.7214435,0
+MTB.US,D,20090508,000000,39.0171,40.2568,37.5924,39.9608,3162517.4538601,0
+MTB.US,D,20090511,000000,39.5532,40.2509,37.1035,37.1955,3061853.3839471,0
+MTB.US,D,20090512,000000,37.5777,38.4018,35.1387,36.3793,2923029.7920632,0
+MTB.US,D,20090513,000000,35.6805,36.1696,33.5483,33.7423,2783107.1226738,0
+MTB.US,D,20090514,000000,33.6934,35.0132,33.1837,34.8084,2455420.7871845,0
+MTB.US,D,20090515,000000,34.7359,35.0132,33.3229,33.4797,1971636.871942,0
+MTB.US,D,20090518,000000,34.8868,35.513,34.0833,35.3063,1944432.4075582,0
+MTB.US,D,20090519,000000,37.4944,38.5596,36.2901,37.1319,4476911.080016,0
+MTB.US,D,20090520,000000,37.2181,37.3132,33.9923,34.6203,4779787.0419552,0
+MTB.US,D,20090521,000000,34.2049,34.5949,32.9604,33.7874,3455282.3109485,0
+MTB.US,D,20090522,000000,34.0127,34.6497,33.4209,33.8932,3972320.2091008,0
+MTB.US,D,20090526,000000,33.8667,35.7296,33.6707,35.5453,3335466.5348652,0
+MTB.US,D,20090527,000000,35.614,35.8942,34.9466,35.3759,4995823.6349721,0
+MTB.US,D,20090528,000000,35.2857,35.5669,34.4734,35.2259,2956237.8525145,0
+MTB.US,D,20090529,000000,35.606,36.4851,34.9536,36.4851,2072328.49533,0
+MTB.US,D,20090601,000000,37.0357,37.4258,35.8403,36.8487,2318517.7745628,0
+MTB.US,D,20090602,000000,37.711,38.2979,35.3238,35.513,3521664.7553815,0
+MTB.US,D,20090603,000000,35.3542,36.1569,35.1318,35.5453,2025530.4486757,0
+MTB.US,D,20090604,000000,35.6962,36.4126,35.3385,36.0226,2115763.9975268,0
+MTB.US,D,20090605,000000,36.5576,36.5576,34.8084,35.1387,2082414.0877039,0
+MTB.US,D,20090608,000000,34.6497,35.7099,34.099,35.5591,1560401.2565531,0
+MTB.US,D,20090609,000000,35.4905,35.7443,34.5498,35.6962,1582002.1605073,0
+MTB.US,D,20090610,000000,36.1225,36.4321,34.2646,34.6879,1608786.1792715,0
+MTB.US,D,20090611,000000,35.1387,36.5576,34.8487,35.2807,1862037.3121143,0
+MTB.US,D,20090612,000000,36.0961,36.1039,34.8418,35.4385,1125151.2568941,0
+MTB.US,D,20090615,000000,35.2523,35.6738,34.1372,34.2892,1068156.3834666,0
+MTB.US,D,20090616,000000,34.5184,34.7643,33.1994,33.2407,1336576.2145838,0
+MTB.US,D,20090617,000000,33.1426,33.2141,31.5532,32.4616,1658146.6991071,0
+MTB.US,D,20090618,000000,32.4831,33.2798,32.249,32.7909,1456573.6395028,0
+MTB.US,D,20090619,000000,33.6707,33.9462,32.6977,33.9462,2081080.2954108,0
+MTB.US,D,20090622,000000,33.5698,34.0481,32.0716,32.0716,1917434.0839879,0
+MTB.US,D,20090623,000000,32.0951,32.8731,31.7972,32.5997,1664893.2185024,0
+MTB.US,D,20090624,000000,33.0329,33.756,32.5302,33.3229,1739435.5735519,0
+MTB.US,D,20090625,000000,32.6468,36.5086,32.6468,36.0226,2654914.0696708,0
+MTB.US,D,20090626,000000,35.2857,36.049,34.8751,35.6491,1425164.7189235,0
+MTB.US,D,20090629,000000,36.2676,38.0725,36.0226,37.2465,1640320.6212372,0
+MTB.US,D,20090630,000000,37.3052,37.7678,36.6291,36.9437,1230045.2954795,0
+MTB.US,D,20090701,000000,37.4258,37.4258,36.737,37.1112,551806.30169178,0
+MTB.US,D,20090702,000000,36.73,39.1671,36.73,38.005,1690250.5795575,0
+MTB.US,D,20090706,000000,37.8541,39.0886,37.1642,38.8231,1300894.4643709,0
+MTB.US,D,20090707,000000,38.831,39.1514,37.9432,38.2558,1200348.7723507,0
+MTB.US,D,20090708,000000,38.4567,38.7987,36.5086,37.0035,1662036.841587,0
+MTB.US,D,20090709,000000,37.3847,37.8893,36.7771,37.1436,1057974.8641794,0
+MTB.US,D,20090710,000000,36.8829,37.5709,36.6536,37.2544,990972.97680681,0
+MTB.US,D,20090713,000000,37.9893,39.6336,37.9893,39.609,1786382.6130713,0
+MTB.US,D,20090714,000000,39.3121,39.3121,38.0805,38.7987,1267524.1445663,0
+MTB.US,D,20090715,000000,39.0388,40.6027,38.8074,40.3283,1615078.5765777,0
+MTB.US,D,20090716,000000,40.3283,40.7203,39.2268,40.4087,1222269.0925159,0
+MTB.US,D,20090717,000000,40.3685,40.98,38.1577,39.4885,1746009.6286033,0
+MTB.US,D,20090720,000000,41.17,43.5209,39.9216,41.4268,4190700.8884966,0
+MTB.US,D,20090721,000000,41.5757,41.5757,38.972,39.809,2036274.2629541,0
+MTB.US,D,20090722,000000,40.0315,40.7262,39.4415,39.8501,1370300.6475678,0
+MTB.US,D,20090723,000000,39.6257,42.0109,39.6257,41.4659,1705822.3749672,0
+MTB.US,D,20090724,000000,41.7658,41.7658,40.6409,41.7187,749409.61988817,0
+MTB.US,D,20090727,000000,41.707,43.1818,41.3171,43.1818,980971.06535716,0
+MTB.US,D,20090728,000000,42.9408,43.4169,42.1363,42.3617,1035743.2917959,0
+MTB.US,D,20090729,000000,42.2382,42.7458,41.3435,41.5267,871973.59998476,0
+MTB.US,D,20090730,000000,42.2235,43.0996,41.5974,42.8976,963441.95271857,0
+MTB.US,D,20090731,000000,42.7693,43.3856,42.098,42.3019,1444738.9117115,0
+MTB.US,D,20090803,000000,43.028,43.028,41.8246,42.1705,1247390.7182843,0
+MTB.US,D,20090804,000000,42.4538,43.0231,41.707,42.7889,1242788.2674488,0
+MTB.US,D,20090805,000000,43.513,43.6992,42.6449,43.5865,1544944.7775391,0
+MTB.US,D,20090806,000000,43.7844,44.3047,42.5498,42.8241,1466021.4199538,0
+MTB.US,D,20090807,000000,43.7697,44.9624,43.129,44.3842,1145722.47728,0
+MTB.US,D,20090810,000000,45.0222,45.0222,43.6992,44.6968,849818.565032,0
+MTB.US,D,20090811,000000,44.4557,44.6889,43.0769,43.2435,858537.70914237,0
+MTB.US,D,20090812,000000,44.6722,44.6889,42.7693,43.2573,810558.94505651,0
+MTB.US,D,20090813,000000,43.563,43.8687,42.7222,43.7129,885377.85535576,0
+MTB.US,D,20090814,000000,43.3709,43.6463,42.5851,43.5336,896477.82381184,0
+MTB.US,D,20090817,000000,42.6987,43.2112,41.7884,41.8873,950286.69912226,0
+MTB.US,D,20090818,000000,41.9276,42.5567,41.707,42.1363,600772.90888379,0
+MTB.US,D,20090819,000000,41.5757,43.5209,41.5757,42.3901,1199465.0201504,0
+MTB.US,D,20090820,000000,42.4399,43.27,42.2666,43.2259,844242.55807751,0
+MTB.US,D,20090821,000000,43.4553,44.3558,43.3474,43.8393,1220492.4036236,0
+MTB.US,D,20090824,000000,44.7095,44.7095,43.8393,44.1363,1474698.7236021,0
+MTB.US,D,20090825,000000,44.5292,44.7252,43.5209,44.4861,1119617.0904017,0
+MTB.US,D,20090826,000000,44.4322,45.3121,43.9217,44.5811,977295.22768328,0
+MTB.US,D,20090827,000000,44.7878,44.9564,43.7296,44.4184,930429.82808997,0
+MTB.US,D,20090828,000000,44.5811,44.8613,43.7463,44.7095,1125509.45207,0
+MTB.US,D,20090831,000000,44.2823,45.4484,43.7991,44.7938,1352467.4262045,0
+MTB.US,D,20090901,000000,44.6889,45.3719,42.3361,42.5194,1696782.7941467,0
+MTB.US,D,20090902,000000,42.3821,42.9829,41.2161,41.2778,1130330.2897078,0
+MTB.US,D,20090903,000000,41.4395,42.5625,41.4395,42.344,839781.95661373,0
+MTB.US,D,20090904,000000,42.8751,42.8889,41.7825,42.4058,539658.28068406,0
+MTB.US,D,20090908,000000,43.6796,43.6924,42.2666,42.5851,1086952.9559582,0
+MTB.US,D,20090909,000000,42.6135,43.0996,42.2882,42.7957,1090644.1011183,0
+MTB.US,D,20090910,000000,42.7693,43.5081,42.686,43.3905,1119510.9584977,0
+MTB.US,D,20090911,000000,43.5081,44.0736,42.975,43.0348,1194078.8260241,0
+MTB.US,D,20090914,000000,42.7771,43.2308,42.7771,43.028,802369.43996687,0
+MTB.US,D,20090915,000000,43.1887,45.6022,43.0839,45.2161,1294710.2399667,0
+MTB.US,D,20090916,000000,45.2161,48.4821,45.2161,48.4597,1859668.7337575,0
+MTB.US,D,20090917,000000,48.4527,48.9339,46.8408,47.2935,969175.11653086,0
+MTB.US,D,20090918,000000,47.4062,48.1647,47.0103,47.9011,1213792.8271858,0
+MTB.US,D,20090921,000000,47.2622,47.664,46.7368,47.4904,650084.44476369,0
+MTB.US,D,20090922,000000,47.9814,48.1127,46.7839,47.2769,852089.17547741,0
+MTB.US,D,20090923,000000,47.2053,47.2053,46.2549,46.2686,637233.29989219,0
+MTB.US,D,20090924,000000,46.6036,47.3014,45.4797,45.8129,783295.29172633,0
+MTB.US,D,20090925,000000,45.7912,45.8756,44.0783,45.3121,1481746.290225,0
+MTB.US,D,20090928,000000,45.3916,45.8844,44.3421,45.8648,1120496.7606057,0
+MTB.US,D,20090929,000000,45.9138,46.496,45.081,45.3121,771217.6851549,0
+MTB.US,D,20090930,000000,45.8069,46.1402,44.9163,45.2053,917999.12883804,0
+MTB.US,D,20091001,000000,44.929,45.5444,43.5209,43.6463,1375757.2561304,0
+MTB.US,D,20091002,000000,42.9976,44.3284,42.8595,43.6238,1486225.2606722,0
+MTB.US,D,20091005,000000,43.6747,44.4057,43.6747,43.8393,1610080.1721006,0
+MTB.US,D,20091006,000000,44.243,45.2523,44.0442,45.1975,1377074.7204383,0
+MTB.US,D,20091007,000000,44.9368,45.4141,44.4998,45.3043,865472.0003678,0
+MTB.US,D,20091008,000000,45.9295,45.9775,45.3484,45.8069,797198.57114579,0
+MTB.US,D,20091009,000000,45.857,47.9227,45.6404,47.8873,1765011.3214094,0
+MTB.US,D,20091012,000000,47.8491,48.2225,47.2484,48.0334,850584.95983852,0
+MTB.US,D,20091013,000000,47.8873,48.2059,47.0015,47.7943,1164272.0889951,0
+MTB.US,D,20091014,000000,48.4047,48.8242,47.3415,48.7918,1025737.2983499,0
+MTB.US,D,20091015,000000,48.7791,48.9456,47.9227,48.735,790732.68899652,0
+MTB.US,D,20091016,000000,47.9765,49.4033,47.3504,48.2577,1970170.4147688,0
+MTB.US,D,20091019,000000,48.539,49.0847,47.5816,48.0686,1162107.6104537,0
+MTB.US,D,20091020,000000,49.7296,50.6919,47.7786,48.8329,2175374.4100877,0
+MTB.US,D,20091021,000000,48.8055,50.3312,47.9227,48.0686,1802140.1393129,0
+MTB.US,D,20091022,000000,48.2509,50.0363,47.8491,50.0206,1457076.7455475,0
+MTB.US,D,20091023,000000,50.0049,50.5037,49.2446,49.8795,865119.92818638,0
+MTB.US,D,20091026,000000,49.8697,50.4979,49.0613,49.273,1212892.7470002,0
+MTB.US,D,20091027,000000,49.2005,49.9746,48.3107,48.3635,1240290.0857094,0
+MTB.US,D,20091028,000000,48.5047,48.8329,46.9231,47.0377,1125715.5928834,0
+MTB.US,D,20091029,000000,48.2225,48.2225,46.8408,47.6326,1784700.8305931,0
+MTB.US,D,20091030,000000,47.4288,47.612,45.1534,45.5855,1653155.4381234,0
+MTB.US,D,20091102,000000,45.9628,47.1985,45.2455,45.9011,1219455.5765617,0
+MTB.US,D,20091103,000000,45.511,46.2117,45.1602,45.517,1294952.0982478,0
+MTB.US,D,20091104,000000,45.7159,46.3509,44.0362,44.2117,2015521.3937325,0
+MTB.US,D,20091105,000000,44.4253,45.4631,43.8041,45.3846,1545676.475377,0
+MTB.US,D,20091106,000000,44.8613,45.8756,44.6154,45.5718,917456.22332928,0
+MTB.US,D,20091109,000000,46.6115,46.8751,45.5934,46.8751,1084978.2902451,0
+MTB.US,D,20091110,000000,46.8957,46.8957,45.7012,46.0892,691794.28302206,0
+MTB.US,D,20091111,000000,46.3577,47.1485,46.1313,46.5988,823276.40454897,0
+MTB.US,D,20091112,000000,46.5017,46.6399,45.6316,45.6933,877342.4456267,0
+MTB.US,D,20091113,000000,45.7708,46.147,45.1171,45.3337,874109.50455206,0
+MTB.US,D,20091116,000000,45.6404,46.4058,45.3425,45.9854,1678800.5799181,0
+MTB.US,D,20091117,000000,46.0383,46.1617,45.3993,46.0677,1427228.1680563,0
+MTB.US,D,20091118,000000,45.9295,47.1182,45.8206,47.0534,1315224.3124043,0
+MTB.US,D,20091119,000000,46.4743,47.7335,46.4205,47.3875,2407152.2013609,0
+MTB.US,D,20091120,000000,47.2484,47.8579,46.4606,47.7639,1578771.2604308,0
+MTB.US,D,20091123,000000,48.2283,48.9261,48.097,48.3155,1095285.3309186,0
+MTB.US,D,20091124,000000,48.1902,48.3214,47.5444,48.1775,1310349.3883154,0
+MTB.US,D,20091125,000000,48.1705,48.3489,47.8726,48.1391,448595.06608365,0
+MTB.US,D,20091127,000000,46.7438,47.3161,46.298,46.3126,579235.27587236,0
+MTB.US,D,20091130,000000,46.5841,47.5973,46.4205,47.5679,877712.8867915,0
+MTB.US,D,20091201,000000,47.7061,47.8795,47.076,47.6179,1276790.2761818,0
+MTB.US,D,20091202,000000,47.4443,47.8873,47.1407,47.467,795800.48741087,0
+MTB.US,D,20091203,000000,47.8726,48.0902,45.5307,45.5718,1144967.3079633,0
+MTB.US,D,20091204,000000,46.147,46.689,45.1171,46.0166,1278628.1950187,0
+MTB.US,D,20091207,000000,45.9628,46.4125,44.4057,44.5595,2179322.721015,0
+MTB.US,D,20091208,000000,44.9417,46.4803,44.9231,46.2392,2026306.0279739,0
+MTB.US,D,20091209,000000,45.9295,46.6957,45.857,46.3901,1287254.4737132,0
+MTB.US,D,20091210,000000,46.487,46.7839,45.9227,46.1235,1012986.1623879,0
+MTB.US,D,20091211,000000,46.2048,46.8497,45.8345,46.7438,1045754.3877372,0
+MTB.US,D,20091214,000000,46.7498,47.0671,46.3371,47.0377,1067280.7952588,0
+MTB.US,D,20091215,000000,46.9006,46.9006,45.4278,45.5649,1097054.8763174,0
+MTB.US,D,20091216,000000,45.7404,45.9471,45.0525,45.7159,1025884.2502169,0
+MTB.US,D,20091217,000000,45.5307,46.6526,45.3916,45.9854,1219283.1122178,0
+MTB.US,D,20091218,000000,46.246,47.0534,46.147,47.0534,1342864.5298937,0
+MTB.US,D,20091221,000000,47.076,47.7335,46.6526,47.7061,845941.68904003,0
+MTB.US,D,20091222,000000,47.8873,48.5792,47.5375,48.4978,865936.32744765,0
+MTB.US,D,20091223,000000,48.3862,48.5988,48.0255,48.0608,518402.30541777,0
+MTB.US,D,20091224,000000,48.097,48.5988,47.9011,48.4674,485340.17633441,0
+MTB.US,D,20091228,000000,48.5047,48.6487,48.1391,48.4901,515702.06486111,0
+MTB.US,D,20091229,000000,48.6429,48.8859,48.3715,48.4734,459172.5390125,0
+MTB.US,D,20091230,000000,48.3489,48.735,48.2059,48.6547,436252.12975229,0
+MTB.US,D,20091231,000000,48.8329,49.2808,48.4821,48.5165,608481.75890835,0
+MTB.US,D,20100104,000000,49.0563,49.071,48.1059,48.6027,993888.54266863,0
+MTB.US,D,20100105,000000,48.4527,49.6042,48.3792,49.4758,1074235.4964657,0
+MTB.US,D,20100106,000000,49.6356,51.4268,49.4317,51.1269,1868104.1791247,0
+MTB.US,D,20100107,000000,50.9555,53.4377,50.8664,53.0378,2518784.595349,0
+MTB.US,D,20100108,000000,52.6301,53.9285,52.5379,53.559,1904765.6084511,0
+MTB.US,D,20100111,000000,53.6306,53.8041,52.9271,53.0525,758792.08839834,0
+MTB.US,D,20100112,000000,52.7458,52.9525,51.7188,52,1074649.8190909,0
+MTB.US,D,20100113,000000,52.0421,53.7835,51.4199,53.3983,2034458.7950968,0
+MTB.US,D,20100114,000000,53.3916,54.8938,53.2925,54.6448,1298445.266587,0
+MTB.US,D,20100115,000000,54.3313,54.6056,52.9055,53.0662,1935816.3338545,0
+MTB.US,D,20100119,000000,53.1014,54.5116,52.5596,54.1853,1773019.1776634,0
+MTB.US,D,20100120,000000,53.422,56.8084,53.422,56.3499,4661183.6187749,0
+MTB.US,D,20100121,000000,56.4322,58.2518,56.4322,57.0045,3744769.3250028,0
+MTB.US,D,20100122,000000,56.8448,57.0133,54.5978,54.828,2269458.3019548,0
+MTB.US,D,20100125,000000,55.3924,55.7365,53.5149,54.4027,1629325.7641861,0
+MTB.US,D,20100126,000000,54.4136,54.7771,53.1475,53.4818,2024211.9638688,0
+MTB.US,D,20100127,000000,53.5533,55.6003,53.3288,55.3445,1870159.4642649,0
+MTB.US,D,20100128,000000,55.5709,55.9266,54.5821,54.9222,1434715.5697813,0
+MTB.US,D,20100129,000000,55.0554,55.1543,53.3132,53.4935,2533632.8569134,0
+MTB.US,D,20100201,000000,53.8413,54.589,53.8413,54.3313,1181989.9939629,0
+MTB.US,D,20100202,000000,54.4939,54.98,54,54.4027,920069.72146444,0
+MTB.US,D,20100203,000000,53.9354,54.0324,52.2832,52.3499,1717746.9066771,0
+MTB.US,D,20100204,000000,52.0628,52.1578,50.7075,51.2367,2945320.5533932,0
+MTB.US,D,20100205,000000,51.6483,52.7683,50.8388,52.7095,2448134.4237777,0
+MTB.US,D,20100208,000000,52.3499,52.6899,51.5592,51.7119,1175950.6804277,0
+MTB.US,D,20100209,000000,51.7689,52.9447,51.7689,52.2166,821506.85915016,0
+MTB.US,D,20100210,000000,52.2244,53.2161,52.0147,52.7095,791419.48487507,0
+MTB.US,D,20100211,000000,52.7997,52.8545,52.146,52.5135,592612.99826738,0
+MTB.US,D,20100212,000000,52.0421,52.3597,51.4199,52.2784,1145114.2598303,0
+MTB.US,D,20100216,000000,52.979,54.6448,52.783,54.489,1539396.3240597,0
+MTB.US,D,20100217,000000,54.6703,54.8644,53.5316,54.0324,1374945.9593644,0
+MTB.US,D,20100218,000000,54.1479,54.7634,53.9736,54.7115,2004790.8459421,0
+MTB.US,D,20100219,000000,54.8417,55.6003,54.5674,55.563,2359920.4425991,0
+MTB.US,D,20100222,000000,55.9129,56.8084,55.8443,56.6419,1626477.5512633,0
+MTB.US,D,20100223,000000,56.6419,56.6419,55.0613,56.0098,2488564.5561941,0
+MTB.US,D,20100224,000000,55.8443,57.2818,55.7169,56.7222,2192389.1911917,0
+MTB.US,D,20100225,000000,56.0922,56.0922,54.7996,55.5454,1489255.1224305,0
+MTB.US,D,20100226,000000,55.517,56.3185,54.9536,56.1627,1436551.4476201,0
+MTB.US,D,20100301,000000,56.1049,56.6664,55.8521,56.4322,1143102.8561503,0
+MTB.US,D,20100302,000000,56.5546,57.368,56.4753,56.9103,957435.29515376,0
+MTB.US,D,20100303,000000,56.9672,57.0682,55.2298,55.563,1147028.716098,0
+MTB.US,D,20100304,000000,55.0328,55.5454,54.5978,55.2425,1384821.3289287,0
+MTB.US,D,20100305,000000,55.616,57.0368,55.616,56.9741,976132.87923504,0
+MTB.US,D,20100308,000000,56.9046,57.2367,56.5783,57.1035,1249254.1495981,0
+MTB.US,D,20100309,000000,56.8281,57.4258,56.2793,57.1514,1623270.1226655,0
+MTB.US,D,20100310,000000,57.1514,58.0285,56.8976,57.706,1471692.3333224,0
+MTB.US,D,20100311,000000,57.562,58.3901,57.3954,58.2441,676559.25230765,0
+MTB.US,D,20100312,000000,58.7017,58.9957,57.8697,58.0285,1171583.9648789,0
+MTB.US,D,20100315,000000,57.954,58.3754,57.8228,58.2518,978640.24546623,0
+MTB.US,D,20100316,000000,59.4769,59.4769,58.1353,59.077,1174531.1662121,0
+MTB.US,D,20100317,000000,59.2171,60.147,59.1309,60.051,856278.3241868,0
+MTB.US,D,20100318,000000,59.9119,61.0025,59.8334,60.927,1755960.5150992,0
+MTB.US,D,20100319,000000,61.1494,61.6512,60.2175,60.4068,1457943.1492635,0
+MTB.US,D,20100322,000000,60.0814,60.5439,59.3043,60.3842,749018.76874184,0
+MTB.US,D,20100323,000000,60.4429,60.4429,59.369,60.3548,636895.51469784,0
+MTB.US,D,20100324,000000,60.1313,60.927,60.0363,60.2342,397140.48214291,0
+MTB.US,D,20100325,000000,60.6664,61.3631,59.7326,59.8051,836386.75618592,0
+MTB.US,D,20100326,000000,60.051,60.7056,58.2725,58.6155,1327790.7380334,0
+MTB.US,D,20100329,000000,58.7741,59.0858,57.8228,58.7154,908344.18707442,0
+MTB.US,D,20100330,000000,58.6222,58.8771,57.0849,57.854,2785203.2277771,0
+MTB.US,D,20100331,000000,57.6766,58.1206,57.121,57.5787,1678282.1663873,0
+MTB.US,D,20100401,000000,57.9256,58.0285,57.1123,57.7149,774564.92212611,0
+MTB.US,D,20100405,000000,57.9608,59.3553,57.6012,59.1927,1022669.6781257,0
+MTB.US,D,20100406,000000,59.2014,61.3945,59.2014,61.2622,1945584.5510157,0
+MTB.US,D,20100407,000000,61.1622,61.6443,59.9932,60.4566,1618551.3349354,0
+MTB.US,D,20100408,000000,60.4135,61.2406,60.1236,61.0251,1119387.4781095,0
+MTB.US,D,20100409,000000,61.0867,61.9805,60.8946,61.899,1020472.5436138,0
+MTB.US,D,20100412,000000,61.905,62.1421,61.2249,61.8796,655873.73602518,0
+MTB.US,D,20100413,000000,61.8796,61.9217,60.8662,61.5983,650434.47594696,0
+MTB.US,D,20100414,000000,61.905,63.1064,61.905,62.9515,787698.74524182,0
+MTB.US,D,20100415,000000,63.3856,63.5561,62.4175,62.4812,957259.76931259,0
+MTB.US,D,20100416,000000,62.6066,62.7624,59.6963,61.1093,2933910.3532178,0
+MTB.US,D,20100419,000000,61.2249,62.9927,60.0011,61.0025,2949417.8571857,0
+MTB.US,D,20100420,000000,61.516,62.6322,60.8525,61.6512,1823882.8926388,0
+MTB.US,D,20100421,000000,61.8933,63.467,61.7208,62.5841,1766640.0379356,0
+MTB.US,D,20100422,000000,62.3273,63.8296,61.8796,63.7002,1046141.1568872,0
+MTB.US,D,20100423,000000,63.709,64.3568,63.0192,64.1843,839897.27300939,0
+MTB.US,D,20100426,000000,63.955,64.3107,61.8345,61.9805,0,0
+MTB.US,D,20100427,000000,61.6512,62.5978,60.5812,60.9966,1831192.7275244,0
+MTB.US,D,20100428,000000,61.4023,62.9476,61.4023,61.9678,1470894.3030445,0
+MTB.US,D,20100429,000000,62.9585,65.1142,62.8055,64.8761,2176834.7442663,0
+MTB.US,D,20100430,000000,64.5998,64.9614,63.2288,63.3592,1123268.4360977,0
+MTB.US,D,20100503,000000,63.8667,64.7154,63.8296,64.6644,974369.4568307,0
+MTB.US,D,20100504,000000,63.8217,64.0911,62.8486,63.1877,1431640.8060635,0
+MTB.US,D,20100505,000000,62.7692,64.2068,62.1274,63.4013,993609.94642072,0
+MTB.US,D,20100506,000000,63.1298,64.1265,58.4715,61.126,2343371.009074,0
+MTB.US,D,20100507,000000,61.0094,62.9388,60.637,60.9809,2843976.8310952,0
+MTB.US,D,20100510,000000,63.8874,64.5567,62.6389,64.1647,2165129.6198579,0
+MTB.US,D,20100511,000000,62.9672,65.2817,62.9672,64.3891,1595411.5183737,0
+MTB.US,D,20100512,000000,64.8634,65.8609,64.4175,65.7806,1121364.1848209,0
+MTB.US,D,20100513,000000,65.5405,66.3479,65.2309,65.4396,955665.74975496,0
+MTB.US,D,20100514,000000,64.8986,64.9918,62.4734,63.2866,1561884.0417114,0
+MTB.US,D,20100517,000000,63.4483,64.1333,62.2136,63.7158,1263386.0208108,0
+MTB.US,D,20100518,000000,64.1882,64.2451,60.3057,60.6448,3155418.8622833,0
+MTB.US,D,20100519,000000,60.5214,61.7277,59.4072,60.487,2820910.490467,0
+MTB.US,D,20100520,000000,59.4769,59.8658,57.7962,57.8081,2080078.1653176,0
+MTB.US,D,20100521,000000,56.9397,60.9888,56.4753,60.927,3528450.0537418,0
+MTB.US,D,20100524,000000,60.7624,61.0025,58.9408,59.0426,2647706.2846929,0
+MTB.US,D,20100525,000000,57.3102,58.8419,57.1858,58.6155,2573012.89578,0
+MTB.US,D,20100526,000000,59.3994,59.857,58.1088,58.2588,2660140.045442,0
+MTB.US,D,20100527,000000,58.7154,59.3043,57.8462,59.0995,2406777.6781998,0
+MTB.US,D,20100528,000000,59.1456,59.3778,57.2083,57.4798,2194866.9629496,0
+MTB.US,D,20100601,000000,57.1347,57.6982,55.8276,56.2362,1997142.2053632,0
+MTB.US,D,20100602,000000,56.592,57.8228,56.3225,57.7894,1396266.2260726,0
+MTB.US,D,20100603,000000,57.7394,58.2969,56.5389,57.2739,1647148.7805587,0
+MTB.US,D,20100604,000000,56.2479,56.4567,54.5027,54.6615,1656982.3096607,0
+MTB.US,D,20100607,000000,55.1249,55.4004,53.8198,53.8502,1765239.9132025,0
+MTB.US,D,20100608,000000,54.0392,55.7169,53.755,55.5542,1988779.2154304,0
+MTB.US,D,20100609,000000,55.7717,55.9129,54.834,55.317,2611588.7813742,0
+MTB.US,D,20100610,000000,55.8207,57.1427,55.7443,57.0437,1676659.5728555,0
+MTB.US,D,20100611,000000,56.4489,56.934,55.6042,56.8595,1062257.8988038,0
+MTB.US,D,20100614,000000,57.317,57.76,56.002,56.2362,1540122.9194022,0
+MTB.US,D,20100615,000000,56.8976,57.7394,56.3793,57.562,1428466.0334362,0
+MTB.US,D,20100616,000000,57.4327,60.3401,57.3366,59.4278,3491845.7723636,0
+MTB.US,D,20100617,000000,60.1881,66.001,60.0363,64.8016,8215116.5549582,0
+MTB.US,D,20100618,000000,63.8757,65.904,62.83,65.7953,5140689.6018885,0
+MTB.US,D,20100621,000000,65.4857,69.6199,65.4857,68.5106,4615837.7423066,0
+MTB.US,D,20100622,000000,68.3891,69.7433,67.4807,67.9726,2531596.9612557,0
+MTB.US,D,20100623,000000,68.2049,68.7242,65.6444,66.0196,2791658.9049356,0
+MTB.US,D,20100624,000000,65.6708,65.6708,62.6095,62.881,3032617.1059019,0
+MTB.US,D,20100625,000000,63.4396,64.8634,63.2866,64.099,1960190.9542989,0
+MTB.US,D,20100628,000000,63.663,65.028,63.467,64.7301,1576300.6321664,0
+MTB.US,D,20100629,000000,63.7218,64.5909,62.3019,62.5919,1998463.7516673,0
+MTB.US,D,20100630,000000,62.6693,63.7472,61.5042,61.6178,1383232.4118664,0
+MTB.US,D,20100701,000000,61.6188,63.6777,61.0702,63.2514,2528840.5932498,0
+MTB.US,D,20100702,000000,63.859,63.859,61.1691,61.5787,1230170.816866,0
+MTB.US,D,20100706,000000,62.8546,63.5935,61.6071,62.3509,1517188.2231549,0
+MTB.US,D,20100707,000000,62.7517,64.8702,62.49,64.7232,1607230.9386788,0
+MTB.US,D,20100708,000000,65.1514,65.709,63.2719,64.2793,1516761.654541,0
+MTB.US,D,20100709,000000,64.295,65.6385,63.6777,65.4483,1148614.5716631,0
+MTB.US,D,20100712,000000,65.2309,65.2944,64.0108,64.6439,838751.25254637,0
+MTB.US,D,20100713,000000,65.4268,66.5067,65.1574,66.3763,1227422.6128526,0
+MTB.US,D,20100714,000000,65.8472,66.1177,64.5107,65.2376,909591.23694601,0
+MTB.US,D,20100715,000000,65.2376,65.5278,63.4317,64.3939,821337.45630345,0
+MTB.US,D,20100716,000000,63.511,63.7952,62.0186,62.1813,1604749.0849246,0
+MTB.US,D,20100719,000000,62.7448,62.881,61.4924,62.4371,866710.88624678,0
+MTB.US,D,20100720,000000,61.3631,62.0186,60.5675,61.713,1913078.593929,0
+MTB.US,D,20100721,000000,62.9515,64.737,60.0932,60.5675,1986160.6147999,0
+MTB.US,D,20100722,000000,61.4503,63.3425,61.1769,62.8741,1250049.1183788,0
+MTB.US,D,20100723,000000,62.8486,65.274,62.3881,64.9614,1532516.1192853,0
+MTB.US,D,20100726,000000,65.2817,67.0956,64.5998,67.0055,1285854.3489801,0
+MTB.US,D,20100727,000000,67.5885,67.7962,65.0633,65.1721,856120.14682993,0
+MTB.US,D,20100728,000000,65.1514,65.6708,63.467,63.709,732856.10436681,0
+MTB.US,D,20100729,000000,64.1941,64.5401,62.0305,63.1064,1652967.6662934,0
+MTB.US,D,20100730,000000,62.6322,64.3028,62.0912,63.3514,1013690.3067508,0
+MTB.US,D,20100802,000000,64.3939,65.5141,64.003,64.9614,889898.66626505,0
+MTB.US,D,20100803,000000,64.9123,65.1221,63.7305,63.8217,600320.82779286,0
+MTB.US,D,20100804,000000,64.4714,64.4783,63.467,64.2636,805917.71525618,0
+MTB.US,D,20100805,000000,63.467,63.859,62.7448,63.5935,596207.19601513,0
+MTB.US,D,20100806,000000,63.025,63.1378,61.66,63.0182,839489.07337875,0
+MTB.US,D,20100809,000000,63.5394,64.1068,62.8212,63.7952,601916.88834865,0
+MTB.US,D,20100810,000000,63.1711,64.2636,62.6762,63.7649,619739.90472129,0
+MTB.US,D,20100811,000000,62.7898,62.8546,61.2092,61.2092,1085067.0736647,0
+MTB.US,D,20100812,000000,60.5586,62.097,60.4733,61.7904,1314523.2295387,0
+MTB.US,D,20100813,000000,61.9284,62.4371,61.516,61.905,1192882.8011065,0
+MTB.US,D,20100816,000000,61.614,62.1274,61.2867,61.9805,851329.92416442,0
+MTB.US,D,20100817,000000,64.0696,66.9908,63.8296,65.5934,2638586.0844454,0
+MTB.US,D,20100818,000000,65.2817,66.1177,64.5037,65.3191,1732803.3500531,0
+MTB.US,D,20100819,000000,65.3671,65.5141,63.8805,64.7791,1373775.4469236,0
+MTB.US,D,20100820,000000,64.1716,65.2063,63.8667,65.1064,926722.35494472,0
+MTB.US,D,20100823,000000,65.0701,65.9344,64.3451,64.3939,669765.78995479,0
+MTB.US,D,20100824,000000,63.4611,64.1196,63.1298,63.3729,840288.12415572,0
+MTB.US,D,20100825,000000,63.2044,63.7305,62.1196,62.9672,854969.02387154,0
+MTB.US,D,20100826,000000,63.1378,64.148,62.7095,62.8546,632353.27330794,0
+MTB.US,D,20100827,000000,63.2122,63.8667,62.3646,63.6698,604561.0014561,0
+MTB.US,D,20100830,000000,63.221,63.221,61.6188,61.6188,645897.33705243,0
+MTB.US,D,20100831,000000,61.5121,62.7634,61.2015,62.1177,992983.3599877,0
+MTB.US,D,20100901,000000,62.4508,63.7443,62.444,63.4611,1032285.8409244,0
+MTB.US,D,20100902,000000,63.8874,64.0422,63.0319,63.3102,933836.25400763,0
+MTB.US,D,20100903,000000,64.0343,64.5107,63.6002,64.5037,660598.64674979,0
+MTB.US,D,20100907,000000,63.8942,64.1196,61.417,61.4356,1113918.6235581,0
+MTB.US,D,20100908,000000,61.4503,63.0976,61.4503,61.9873,846860.13820896,0
+MTB.US,D,20100909,000000,63.0976,64.1196,62.6929,63.2582,896046.15270243,0
+MTB.US,D,20100910,000000,63.7718,63.7718,62.1558,62.7898,551259.31418673,0
+MTB.US,D,20100913,000000,64.1265,64.1882,63.1877,64.1137,820091.42693093,0
+MTB.US,D,20100914,000000,64.049,64.148,62.7448,63.7571,673655.93243476,0
+MTB.US,D,20100915,000000,63.467,63.6189,62.5233,63.3945,867259.91474999,0
+MTB.US,D,20100916,000000,63.2651,63.2651,62.4293,63.0437,439925.92642801,0
+MTB.US,D,20100917,000000,63.3729,63.709,62.7448,62.887,1040324.3121507,0
+MTB.US,D,20100920,000000,63.1505,68.9085,62.7988,66.0069,2752321.7270303,0
+MTB.US,D,20100921,000000,66.2254,66.8693,64.2588,64.3322,1468168.5500109,0
+MTB.US,D,20100922,000000,64.099,65.956,63.3945,64.5107,1379499.4262442,0
+MTB.US,D,20100923,000000,63.6777,65.8256,63.4954,63.955,1147866.5458399,0
+MTB.US,D,20100924,000000,65.0065,65.7698,63.6698,65.7306,1469986.0588663,0
+MTB.US,D,20100927,000000,62.4577,63.0123,60.927,61.1024,2648243.0672071,0
+MTB.US,D,20100928,000000,60.8986,61.2025,58.8115,59.8423,2745027.1996309,0
+MTB.US,D,20100929,000000,59.3915,59.9932,58.9565,59.3406,1214309.1997185,0
+MTB.US,D,20100930,000000,59.4806,59.9353,58.98,59.3426,1504858.5533116,0
+MTB.US,D,20101001,000000,60.2469,60.9193,58.7517,59.4141,973668.37396509,0
+MTB.US,D,20101004,000000,59.4219,59.9187,58.8623,59.5885,1057172.7519052,0
+MTB.US,D,20101005,000000,60.4509,61.8422,59.7326,60.2676,2306567.7303759,0
+MTB.US,D,20101006,000000,57.907,58.1735,55.954,57.2367,11826907.706788,0
+MTB.US,D,20101007,000000,56.9957,57.2573,55.2425,55.758,22678025.422031,0
+MTB.US,D,20101008,000000,55.758,56.1559,55.2847,55.7365,4977935.3066586,0
+MTB.US,D,20101011,000000,55.7218,56.4567,55.6414,56.0098,2981565.6190964,0
+MTB.US,D,20101012,000000,56.1559,56.393,55.4964,56.2479,3102999.9067152,0
+MTB.US,D,20101013,000000,56.6067,56.7056,55.5454,55.6923,2900186.9407328,0
+MTB.US,D,20101014,000000,55.6767,55.807,53.4297,54.881,5169918.7364401,0
+MTB.US,D,20101015,000000,55.417,55.4385,53.3209,54.5605,3802274.4479687,0
+MTB.US,D,20101018,000000,54.5027,55.6992,54.4027,55.6992,2141436.6927966,0
+MTB.US,D,20101019,000000,55.0751,55.9775,54.7115,54.929,2445870.9568258,0
+MTB.US,D,20101020,000000,54.7996,55.4081,53.4514,53.7266,4609795.3672742,0
+MTB.US,D,20101021,000000,54.2058,54.2058,52.246,52.9202,3088314.925003,0
+MTB.US,D,20101022,000000,53.2161,54.1686,52.9447,53.9932,2307799.4727614,0
+MTB.US,D,20101025,000000,54.3499,54.389,53.5954,54.0961,1463281.3799332,0
+MTB.US,D,20101026,000000,53.8805,54.881,53.8805,54.5243,1647368.1878601,0
+MTB.US,D,20101027,000000,54.1255,55.2131,54.0726,54.3646,1953637.309229,0
+MTB.US,D,20101028,000000,54.8173,54.8173,53.6845,54.1559,1421927.6958525,0
+MTB.US,D,20101029,000000,53.9403,54.2675,53.3102,54.2137,1443843.9340214,0
+MTB.US,D,20101101,000000,55.1396,56.8368,55.1112,56.1921,8597231.2086974,0
+MTB.US,D,20101102,000000,56.7624,56.7624,55.7472,56.3225,2791790.5493165,0
+MTB.US,D,20101103,000000,56.7379,58.5634,56.5125,58.5193,5542952.9893958,0
+MTB.US,D,20101104,000000,59.1671,60.347,58.4498,59.8334,3014808.3765163,0
+MTB.US,D,20101105,000000,59.9119,61.2867,59.6669,59.9854,3762286.1916525,0
+MTB.US,D,20101108,000000,59.5797,59.9187,59.1456,59.6365,1988646.5505506,0
+MTB.US,D,20101109,000000,59.857,60.1079,57.9922,58.2588,2738301.0902171,0
+MTB.US,D,20101110,000000,58.6576,60.0088,58.2969,59.6669,13003305.365812,0
+MTB.US,D,20101111,000000,59.2759,60.2038,58.8878,59.5444,3596905.1317995,0
+MTB.US,D,20101112,000000,59.1456,59.4699,58.4264,58.7389,2529238.5878897,0
+MTB.US,D,20101115,000000,59.6875,59.7326,58.7958,58.9643,1297483.9564569,0
+MTB.US,D,20101116,000000,58.5477,58.8771,57.1427,57.854,2187278.5318161,0
+MTB.US,D,20101117,000000,58.1431,58.2313,57.4258,57.6903,1746759.6954245,0
+MTB.US,D,20101118,000000,58.3333,58.5193,56.343,56.4175,4829252.6731957,0
+MTB.US,D,20101119,000000,56.2362,57.0849,56.0177,56.4322,4093551.4174034,0
+MTB.US,D,20101122,000000,55.807,56.6125,55.4758,55.7512,3639648.7356224,0
+MTB.US,D,20101123,000000,55.2847,56.1697,55.0328,55.9353,2220155.9505666,0
+MTB.US,D,20101124,000000,56.2225,56.5252,55.4758,56.0833,1134379.6300437,0
+MTB.US,D,20101126,000000,55.6042,56.2793,55.317,55.4513,454959.91882433,0
+MTB.US,D,20101129,000000,54.881,56.1265,54.6537,55.8443,1030486.7010524,0
+MTB.US,D,20101130,000000,55.7835,55.9971,55.1083,55.8207,2021115.7696704,0
+MTB.US,D,20101201,000000,56.5125,57.2965,56.0344,56.9397,1534512.2154792,0
+MTB.US,D,20101202,000000,57.0437,58.5704,56.925,58.4929,1456285.8587632,0
+MTB.US,D,20101203,000000,58.2313,58.8035,57.465,58.6507,1170600.203769,0
+MTB.US,D,20101206,000000,58.4411,58.636,57.6306,57.7687,779813.34887701,0
+MTB.US,D,20101207,000000,58.0285,58.6458,57.4013,57.6444,1039997.7524462,0
+MTB.US,D,20101208,000000,57.7394,59.4621,57.6238,59.0015,2413354.7947484,0
+MTB.US,D,20101209,000000,58.98,60.5017,58.98,60.3793,1561330.9312119,0
+MTB.US,D,20101210,000000,60.8359,62.5233,60.7957,61.6669,2487538.9546221,0
+MTB.US,D,20101213,000000,61.713,62.2059,60.2175,61.8933,2374981.9884705,0
+MTB.US,D,20101214,000000,61.8502,62.3273,60.5439,60.8271,1130457.8520924,0
+MTB.US,D,20101215,000000,60.5675,61.0025,59.3778,59.5718,1153435.4093009,0
+MTB.US,D,20101216,000000,59.613,60.4979,58.832,59.8325,1445565.5159636,0
+MTB.US,D,20101217,000000,59.8423,60.4803,59.6875,60.0226,1458985.0788207,0
+MTB.US,D,20101220,000000,60.1667,61.4308,59.9932,61.1907,1251189.0158474,0
+MTB.US,D,20101221,000000,61.3866,62.5625,61.1691,62.1882,998460.37853176,0
+MTB.US,D,20101222,000000,62.2059,62.9927,61.8873,62.4979,1042254.0759045,0
+MTB.US,D,20101223,000000,62.3646,62.5919,61.66,61.7629,661699.76525343,0
+MTB.US,D,20101227,000000,61.614,62.5459,61.271,62.4293,546692.58081899,0
+MTB.US,D,20101228,000000,62.6459,63.2288,62.3019,62.9476,615276.24176029,0
+MTB.US,D,20101229,000000,63.2053,63.7404,62.7517,63.3758,974428.64577714,0
+MTB.US,D,20101230,000000,63.3259,63.4454,62.5204,62.6929,869511.13571294,0
+MTB.US,D,20101231,000000,62.7027,63.3828,62.2421,63.1445,932473.88774038,0
+MTB.US,D,20110103,000000,63.5935,64.4714,63.511,63.7571,1051248.7547656,0
+MTB.US,D,20110104,000000,64.1422,64.7948,62.7095,63.1064,1144093.7607537,0
+MTB.US,D,20110105,000000,62.9751,64.0627,62.887,63.852,1097591.6588317,0
+MTB.US,D,20110106,000000,63.7795,64.1647,63.4552,63.4954,1166662.0978325,0
+MTB.US,D,20110107,000000,63.6777,63.9687,62.1049,62.9751,1266764.8932533,0
+MTB.US,D,20110110,000000,62.887,62.887,61.3866,62.4508,1272695.0133874,0
+MTB.US,D,20110111,000000,62.7831,63.7384,62.4734,62.8987,1177888.6081741,0
+MTB.US,D,20110112,000000,63.4749,64.1804,63.1711,63.3671,1089268.468363,0
+MTB.US,D,20110113,000000,63.2866,63.5708,62.2059,62.5694,1587288.3457241,0
+MTB.US,D,20110114,000000,62.4293,63.417,61.5375,62.6536,2717422.6996091,0
+MTB.US,D,20110118,000000,62.5978,62.9525,61.758,62.5204,1903512.4355851,0
+MTB.US,D,20110119,000000,62.2969,63.4533,62.2969,62.736,1355676.8958004,0
+MTB.US,D,20110120,000000,62.7095,62.7692,61.7277,62.1813,1019808.198715,0
+MTB.US,D,20110121,000000,63.1378,63.6189,62.4665,62.9388,1116734.1805104,0
+MTB.US,D,20110124,000000,62.8486,63.0368,62.2293,62.6459,820648.61942675,0
+MTB.US,D,20110125,000000,62.5841,63.1064,62.3078,63.0897,998953.27958575,0
+MTB.US,D,20110126,000000,63.317,63.317,61.7904,62.4371,1060509.7838856,0
+MTB.US,D,20110127,000000,62.4371,63.1298,61.8933,63.0437,939635.75025988,0
+MTB.US,D,20110128,000000,62.9839,63.7002,62.6066,62.6322,878463.97411187,0
+MTB.US,D,20110131,000000,62.6312,63.0427,62.4371,62.7251,724036.95134692,0
+MTB.US,D,20110201,000000,62.9585,63.6473,62.444,63.3023,1202457.123443,0
+MTB.US,D,20110202,000000,63.0603,63.5778,62.5439,62.8987,677008.27190135,0
+MTB.US,D,20110203,000000,62.6753,63.2465,62.4489,62.8879,580066.98261979,0
+MTB.US,D,20110204,000000,62.9604,63.466,62.3695,63.4592,785483.24174654,0
+MTB.US,D,20110207,000000,63.3367,64.1196,63.2808,63.8217,668890.20174708,0
+MTB.US,D,20110208,000000,63.9903,64.6713,63.6473,64.6439,865499.55384287,0
+MTB.US,D,20110209,000000,64.2763,65.2279,63.9118,64.3872,859011.22071391,0
+MTB.US,D,20110210,000000,64.052,64.103,63.2985,63.9118,707740.60159286,0
+MTB.US,D,20110211,000000,63.4934,65.9217,63.4934,65.175,1269666.1721281,0
+MTB.US,D,20110214,000000,65.1514,65.3248,64.5567,64.7075,735456.33601395,0
+MTB.US,D,20110215,000000,64.5567,65.1221,64.4841,64.8761,845736.56872564,0
+MTB.US,D,20110216,000000,65.0152,65.563,64.9947,65.2797,652041.76199259,0
+MTB.US,D,20110217,000000,65.1701,65.4033,64.8085,65.272,646397.38159997,0
+MTB.US,D,20110218,000000,65.2426,66.0363,65.0525,66.0099,1187801.7362041,0
+MTB.US,D,20110222,000000,65.2122,65.6033,64.3725,64.9947,1094857.7418055,0
+MTB.US,D,20110223,000000,65.0025,65.4317,64.2176,64.6213,1121796.8764293,0
+MTB.US,D,20110224,000000,64.9711,64.9711,63.6052,64.0647,1358990.456302,0
+MTB.US,D,20110225,000000,64.3,64.979,64.2098,64.7428,872625.6988947,0
+MTB.US,D,20110228,000000,65.0937,65.4268,64.3157,64.3715,1207398.3799718,0
+MTB.US,D,20110301,000000,64.7311,64.7311,63.0084,63.0192,1295768.4975091,0
+MTB.US,D,20110302,000000,63.0006,63.415,62.3852,62.6606,956935.25060624,0
+MTB.US,D,20110303,000000,63.2769,63.9991,62.9408,63.9118,739526.0863314,0
+MTB.US,D,20110304,000000,63.7384,64.5097,63.5992,64.3421,1353893.0634144,0
+MTB.US,D,20110307,000000,64.4616,64.7595,63.2985,63.662,928076.55721935,0
+MTB.US,D,20110308,000000,63.8894,65.7825,63.8894,65.6454,1008539.8479112,0
+MTB.US,D,20110309,000000,65.5131,65.6033,64.8722,65.4268,520094.29288675,0
+MTB.US,D,20110310,000000,64.8781,65.0103,63.7884,64.0883,939819.44009367,0
+MTB.US,D,20110311,000000,63.5925,64.6958,63.5925,64.1167,670014.79172948,0
+MTB.US,D,20110314,000000,63.7511,64.1764,63.3562,64.0285,1370544.5468472,0
+MTB.US,D,20110315,000000,62.6753,63.7158,62.5302,63.2612,700921.62676308,0
+MTB.US,D,20110316,000000,63.2318,63.4062,61.9147,62.1382,1067128.7408964,0
+MTB.US,D,20110317,000000,63.1064,64.1215,62.7555,63.856,1271903.106104,0
+MTB.US,D,20110318,000000,64.8085,65.1975,63.4797,64.0216,1645482.3055666,0
+MTB.US,D,20110321,000000,64.6136,64.6136,63.3768,63.7571,391639.99212009,0
+MTB.US,D,20110322,000000,63.4376,63.9422,63.027,63.1318,582746.8131949,0
+MTB.US,D,20110323,000000,62.875,63.4533,62.1999,63.1995,841512.72304763,0
+MTB.US,D,20110324,000000,63.4219,63.7718,62.875,63.5925,809010.84795732,0
+MTB.US,D,20110325,000000,63.6256,64.3939,63.3347,63.9991,520088.16989229,0
+MTB.US,D,20110328,000000,64.2853,64.3725,63.6846,63.7658,743182.53452282,0
+MTB.US,D,20110329,000000,63.6542,64.0579,63.415,63.9854,410131.4353879,0
+MTB.US,D,20110330,000000,64.3,65.0103,64.0647,64.7075,577257.54866193,0
+MTB.US,D,20110331,000000,64.7066,65.0387,63.7228,64.6781,1245564.0249372,0
+MTB.US,D,20110401,000000,65.1407,65.7756,64.8781,65.5709,1176985.4664913,0
+MTB.US,D,20110404,000000,65.6317,65.6885,65.0947,65.2994,874821.81290752,0
+MTB.US,D,20110405,000000,65.0877,65.3719,64.7811,64.8408,852038.15052357,0
+MTB.US,D,20110406,000000,65.1338,65.7629,64.8928,65.6454,831542.44706935,0
+MTB.US,D,20110407,000000,65.5943,65.5943,64.3872,64.5174,999184.93287613,0
+MTB.US,D,20110408,000000,64.8859,64.8859,64.0216,64.1167,811979.47977112,0
+MTB.US,D,20110411,000000,64.1167,64.49,64.0579,64.1529,961299.92515682,0
+MTB.US,D,20110412,000000,63.8629,64.1078,63.4729,63.7247,820501.66755972,0
+MTB.US,D,20110413,000000,63.8961,63.9991,62.8222,62.831,1129794.5276926,0
+MTB.US,D,20110414,000000,62.6606,62.6606,62.1775,62.2891,1255038.3383643,0
+MTB.US,D,20110415,000000,62.5028,62.6683,61.8659,62.3989,1922993.7629572,0
+MTB.US,D,20110418,000000,61.7992,64.3361,61.7992,63.7571,2317258.4787023,0
+MTB.US,D,20110419,000000,64.052,64.2412,62.4273,62.4489,1021873.6888459,0
+MTB.US,D,20110420,000000,63.1445,63.2612,62.2969,62.7448,1448726.0016038,0
+MTB.US,D,20110421,000000,62.831,63.1848,62.1451,62.7507,991328.11048547,0
+MTB.US,D,20110425,000000,62.7154,63.2828,62.6165,62.9604,559281.4574278,0
+MTB.US,D,20110426,000000,63.174,64.0363,63.1318,63.7658,739609.76725568,0
+MTB.US,D,20110427,000000,63.8894,66.3538,63.8894,65.5405,2356680.3580309,0
+MTB.US,D,20110428,000000,65.3171,65.4767,64.5097,65.0025,1095478.2052441,0
+MTB.US,D,20110429,000000,64.9858,65.0672,64.5174,64.6076,636455.67959583,0
+MTB.US,D,20110502,000000,64.7164,64.7164,64.0579,64.1451,1098626.4448954,0
+MTB.US,D,20110503,000000,63.9951,64.7693,63.6199,64.7036,1354872.7425279,0
+MTB.US,D,20110504,000000,64.6958,64.7075,63.466,63.5845,1407166.1767097,0
+MTB.US,D,20110505,000000,63.3053,63.517,62.7918,62.9888,903224.34320716,0
+MTB.US,D,20110506,000000,63.5698,63.7325,62.8888,63.1828,855319.05505481,0
+MTB.US,D,20110509,000000,63.2387,63.32,62.7831,63.2318,540477.74144255,0
+MTB.US,D,20110510,000000,63.3768,64.1676,63.1848,64.1676,584867.41027607,0
+MTB.US,D,20110511,000000,63.8844,64.1892,63.656,63.8629,682400.58902206,0
+MTB.US,D,20110512,000000,63.853,64.3294,63.4876,64.1294,766610.13182409,0
+MTB.US,D,20110513,000000,64.1892,64.3351,62.8085,63.1564,2687403.6987721,0
+MTB.US,D,20110516,000000,63.1005,63.5621,62.9486,63.174,1110088.6905236,0
+MTB.US,D,20110517,000000,63.0486,64.3645,63.0417,64.3157,1258481.5022486,0
+MTB.US,D,20110518,000000,64.2166,65.3514,64.0412,65.3445,1106799.6219997,0
+MTB.US,D,20110519,000000,65.5659,65.7296,64.882,65.1887,1037572.0261411,0
+MTB.US,D,20110520,000000,65.0446,65.2025,64.2402,64.3645,1066620.5323562,0
+MTB.US,D,20110523,000000,63.709,64.6595,63.664,63.8169,785783.26847506,0
+MTB.US,D,20110524,000000,64.1892,64.2166,63.0887,63.9079,1113695.1342603,0
+MTB.US,D,20110525,000000,63.6062,63.953,63.2602,63.5621,1024967.8420462,0
+MTB.US,D,20110526,000000,63.5621,63.8991,62.9722,63.5013,775576.23671101,0
+MTB.US,D,20110527,000000,63.7982,64.6007,63.7021,64.5772,725604.43792856,0
+MTB.US,D,20110531,000000,65.2239,65.3367,64.4283,65.0838,1980716.2522264,0
+MTB.US,D,20110601,000000,64.9516,64.9771,63.2357,63.2965,1399517.5361306,0
+MTB.US,D,20110602,000000,63.3387,64.0481,63.0652,63.7021,1085227.2920197,0
+MTB.US,D,20110603,000000,62.9888,63.664,62.7555,63.2288,884221.62990199,0
+MTB.US,D,20110606,000000,63.0652,63.2357,62.3587,62.4861,1173394.3302407,0
+MTB.US,D,20110607,000000,62.7712,63.6119,62.5606,62.9565,987528.79242332,0
+MTB.US,D,20110608,000000,62.7712,63.2435,62.4684,62.6526,931294.19080784,0
+MTB.US,D,20110609,000000,62.8643,63.4288,62.3244,62.9642,620911.43766122,0
+MTB.US,D,20110610,000000,62.7781,62.7781,61.4042,62.2127,1449085.2172788,0
+MTB.US,D,20110613,000000,62.3665,63.0221,61.7854,62.7712,1173213.7019042,0
+MTB.US,D,20110614,000000,63.6326,64.541,63.318,64.0412,1253752.5095277,0
+MTB.US,D,20110615,000000,63.5855,63.8805,63.0045,63.4141,1289854.7053603,0
+MTB.US,D,20110616,000000,63.417,64.6899,63.2308,64.5909,1512440.8614507,0
+MTB.US,D,20110617,000000,65.1691,65.1965,64.1666,64.8751,1768315.6974194,0
+MTB.US,D,20110620,000000,64.6233,65.0937,64.3284,64.7105,717422.07633246,0
+MTB.US,D,20110621,000000,65.0359,65.1544,64.2166,64.931,1164200.6540598,0
+MTB.US,D,20110622,000000,64.7839,65.0289,64.299,64.3568,1331370.6487941,0
+MTB.US,D,20110623,000000,63.6777,64.0549,63.2435,63.5935,1510840.7188985,0
+MTB.US,D,20110624,000000,63.7325,63.9158,62.8576,62.884,4826685.097519,0
+MTB.US,D,20110627,000000,62.8153,64.5714,62.8153,63.9158,1269881.4974333,0
+MTB.US,D,20110628,000000,64.0549,64.0549,63.1505,63.6953,902933.50097034,0
+MTB.US,D,20110629,000000,64.0696,64.6909,63.2739,64.5772,1289452.6287241,0
+MTB.US,D,20110630,000000,64.6684,65.0838,64.2559,64.8183,791276.61500434,0
+MTB.US,D,20110701,000000,64.8604,65.6904,64.6987,65.618,695905.87380164,0
+MTB.US,D,20110705,000000,65.4131,65.4131,64.3989,64.8604,816098.21404423,0
+MTB.US,D,20110706,000000,64.7036,65.4563,64.2882,65.1789,901871.16143161,0
+MTB.US,D,20110707,000000,65.6591,66.3332,65.618,65.7737,1118891.5155582,0
+MTB.US,D,20110708,000000,64.9153,65.1887,64.3067,64.5331,1317721.4736448,0
+MTB.US,D,20110711,000000,63.8492,64.3568,63.3337,63.5091,1151239.2952881,0
+MTB.US,D,20110712,000000,64.2402,65.0721,63.9462,64.4537,2091310.7986536,0
+MTB.US,D,20110713,000000,64.8123,65.0142,64.0921,64.1823,1407644.7907766,0
+MTB.US,D,20110714,000000,64.4626,64.4626,63.0417,63.3828,1464054.9182333,0
+MTB.US,D,20110715,000000,63.6326,63.7404,62.8242,63.0583,1317675.5511863,0
+MTB.US,D,20110718,000000,62.8506,63.1298,62.1667,62.536,1098854.0161894,0
+MTB.US,D,20110719,000000,62.7428,64.0794,62.5459,63.9746,1366511.5344965,0
+MTB.US,D,20110720,000000,64.3568,64.8604,63.3337,64.2235,1308469.6290164,0
+MTB.US,D,20110721,000000,64.6841,65.3445,64.4626,65.2797,1649642.8803018,0
+MTB.US,D,20110722,000000,65.3592,65.7218,64.2676,65.6532,1321193.2115033,0
+MTB.US,D,20110725,000000,64.9995,65.6826,64.9113,65.266,1367970.848176,0
+MTB.US,D,20110726,000000,65.3367,65.8776,64.9544,65.0466,854651.64865872,0
+MTB.US,D,20110727,000000,64.836,65.2348,64.1578,64.2235,1010995.1686895,0
+MTB.US,D,20110728,000000,64.3038,64.7762,63.5434,63.6169,663862.20279672,0
+MTB.US,D,20110729,000000,63.1749,63.7904,62.8115,63.566,1001398.3953733,0
+MTB.US,D,20110801,000000,64.2166,64.7105,63.1298,64.49,1768607.5601553,0
+MTB.US,D,20110802,000000,64.0716,64.2636,63.0574,63.0976,1471863.7771673,0
+MTB.US,D,20110803,000000,63.1427,63.4533,61.5866,62.1471,2202938.0901464,0
+MTB.US,D,20110804,000000,61.7286,61.8853,59.5424,59.758,2092695.6159006,0
+MTB.US,D,20110805,000000,60.3518,60.4205,57.7022,57.9638,4449711.7181277,0
+MTB.US,D,20110808,000000,56.8037,57.9432,53.3328,53.4808,2773685.8751988,0
+MTB.US,D,20110809,000000,54.4136,55.807,52.0471,55.6512,3368328.6461295,0
+MTB.US,D,20110810,000000,54.3803,54.3803,51.814,51.8785,2854898.2122128,0
+MTB.US,D,20110811,000000,52.2627,55.5885,52.2627,54.9232,2228670.9948617,0
+MTB.US,D,20110812,000000,55.27,56.0078,53.6404,53.8286,2144675.7568657,0
+MTB.US,D,20110815,000000,54.3803,55.1426,54.3029,55.1279,1198811.9007414,0
+MTB.US,D,20110816,000000,54.4899,55.1359,53.8168,54.2812,1047655.577517,0
+MTB.US,D,20110817,000000,54.536,55.4493,54.4302,54.7801,945048.47736212,0
+MTB.US,D,20110818,000000,53.2484,53.5533,52.343,52.7439,2115627.2506506,0
+MTB.US,D,20110819,000000,51.612,53.366,51.4493,51.4876,1584694.2370714,0
+MTB.US,D,20110822,000000,52.4734,52.6762,51.4199,51.5689,1238093.9716965,0
+MTB.US,D,20110823,000000,51.8442,53.5002,51.025,53.4935,1613575.381438,0
+MTB.US,D,20110824,000000,53.3396,54.8791,53.0632,54.6615,1454846.9550651,0
+MTB.US,D,20110825,000000,55.7629,56.7546,53.4738,53.9168,2256525.5171572,0
+MTB.US,D,20110826,000000,53.6041,55.1603,52.7222,54.8262,1410824.6658992,0
+MTB.US,D,20110829,000000,55.368,56.6722,55.2368,56.6262,1252296.2573454,0
+MTB.US,D,20110830,000000,56.341,56.6664,55.3543,56.1568,1493020.7640231,0
+MTB.US,D,20110831,000000,56.7262,57.1544,56.004,56.584,1231241.3203973,0
+MTB.US,D,20110901,000000,56.5968,56.8055,55.27,55.32,1251974.8001364,0
+MTB.US,D,20110902,000000,54.1118,55.0211,53.6845,53.7737,1237803.1294597,0
+MTB.US,D,20110906,000000,52.2969,53.2857,51.8932,53.2641,1245525.2459723,0
+MTB.US,D,20110907,000000,54.1716,56.6184,53.7483,56.2255,1521476.3602748,0
+MTB.US,D,20110908,000000,55.6061,55.8982,54.2812,54.4979,1247071.3020733,0
+MTB.US,D,20110909,000000,53.7982,54.4224,52.4028,52.438,2061830.6213291,0
+MTB.US,D,20110912,000000,51.6865,54.2754,51.6865,53.8129,1648957.1049224,0
+MTB.US,D,20110913,000000,54.0461,55.0711,53.5993,54.0647,1106314.8849383,0
+MTB.US,D,20110914,000000,54.444,54.981,53.3024,54.2528,1781693.4198144,0
+MTB.US,D,20110915,000000,54.8938,55.516,54.6301,55.5101,1257897.7767768,0
+MTB.US,D,20110916,000000,55.7502,55.7835,54.2371,55.1514,1656769.0253537,0
+MTB.US,D,20110919,000000,54.2137,54.2451,53.1848,53.5679,1250266.4846821,0
+MTB.US,D,20110920,000000,53.9108,54.4772,53.3328,53.4277,1140488.3375161,0
+MTB.US,D,20110921,000000,53.612,53.7914,50.7879,50.7948,1507660.843776,0
+MTB.US,D,20110922,000000,49.7511,51.0564,49.3963,50.5027,2290182.5972022,0
+MTB.US,D,20110923,000000,50.3175,51.3807,50.3175,51.3328,2016042.8687606,0
+MTB.US,D,20110926,000000,51.9246,54.7125,51.9109,54.587,1709756.3989075,0
+MTB.US,D,20110927,000000,55.6355,55.8158,53.7256,54.1118,1429556.9469491,0
+MTB.US,D,20110928,000000,54.1509,54.4027,52.1999,52.2774,1441455.9661822,0
+MTB.US,D,20110929,000000,53.4357,54.2234,52.1196,53.5904,1325657.8949633,0
+MTB.US,D,20110930,000000,52.9026,53.6865,51.998,51.998,1427254.7010323,0
+MTB.US,D,20111003,000000,51.814,52.8134,50.9496,50.9662,1657531.3381639,0
+MTB.US,D,20111004,000000,50.2715,52.0892,49.3886,51.9472,2237454.4304139,0
+MTB.US,D,20111005,000000,51.9246,52.3215,50.7673,52.1196,1366010.4694499,0
+MTB.US,D,20111006,000000,52.0491,54.2675,51.5061,54.2077,1143451.8668346,0
+MTB.US,D,20111007,000000,54.5811,54.6301,52.6027,52.6762,1693747.829893,0
+MTB.US,D,20111010,000000,53.9706,55.0044,53.4357,55.0044,1042357.1463113,0
+MTB.US,D,20111011,000000,54.1646,55.1837,53.5679,54.975,1050643.5988132,0
+MTB.US,D,20111012,000000,55.5552,57.1073,55.5385,56.4567,1526521.7077094,0
+MTB.US,D,20111013,000000,55.8521,57.0632,54.4979,56.4499,1793674.0789735,0
+MTB.US,D,20111014,000000,57.2739,57.5543,55.6013,56.3205,1622100.6307238,0
+MTB.US,D,20111017,000000,55.8276,56.0549,54.6919,54.8546,1625119.2669923,0
+MTB.US,D,20111018,000000,55.0711,57.8834,54.8938,57.3259,1418901.9160904,0
+MTB.US,D,20111019,000000,55.95,55.9599,52.2225,54.1422,5919561.0301178,0
+MTB.US,D,20111020,000000,54.9085,55.2425,53.1133,54.6537,2219179.3329503,0
+MTB.US,D,20111021,000000,55.176,55.8158,54.7213,55.7433,3399830.4321247,0
+MTB.US,D,20111024,000000,55.956,57.0446,55.6013,56.8956,1364682.8001512,0
+MTB.US,D,20111025,000000,56.5371,56.7193,55.611,55.758,1358794.5204794,0
+MTB.US,D,20111026,000000,56.7144,57.2053,55.9913,56.9231,1098207.0197748,0
+MTB.US,D,20111027,000000,58.9222,59.52,57.4297,58.9388,1849816.8356722,0
+MTB.US,D,20111028,000000,58.6419,59.0074,57.9197,58.2401,1024775.9882198,0
+MTB.US,D,20111031,000000,58.0148,58.0148,56.5958,56.6115,1685178.6991469,0
+MTB.US,D,20111101,000000,54.7958,55.2985,53.662,53.7796,1905321.7804479,0
+MTB.US,D,20111102,000000,54.9152,55.1446,53.9325,54.397,3201890.349233,0
+MTB.US,D,20111103,000000,55.2171,55.2445,53.1828,54.3998,3179231.1877365,0
+MTB.US,D,20111104,000000,53.9452,54.0314,53.2387,53.6287,1502083.8163223,0
+MTB.US,D,20111107,000000,53.6287,54.0245,53.1133,53.366,1778836.0224,0
+MTB.US,D,20111108,000000,53.9657,55.0711,53.4357,54.9152,1530590.4375279,0
+MTB.US,D,20111109,000000,53.4935,53.7796,52.2852,52.4861,2376789.2923352,0
+MTB.US,D,20111110,000000,53.1946,53.9766,52.8221,53.8246,1743115.4932221,0
+MTB.US,D,20111111,000000,54.6017,55.2828,54.4568,54.975,1334958.7235474,0
+MTB.US,D,20111114,000000,54.5066,54.5664,53.224,53.561,960450.86992509,0
+MTB.US,D,20111115,000000,53.3102,54.3126,53.271,54.1195,1095734.3505123,0
+MTB.US,D,20111116,000000,53.5002,54.9085,53.3396,53.5092,1205663.5315417,0
+MTB.US,D,20111117,000000,53.4504,54.4224,52.6223,52.8692,1097232.4431567,0
+MTB.US,D,20111118,000000,53.2935,53.5483,52.9153,53.3749,751199.57526851,0
+MTB.US,D,20111121,000000,52.6468,52.9153,51.7375,52.1383,1202608.1573063,0
+MTB.US,D,20111122,000000,51.9393,52.443,51.61,51.7502,895421.60726756,0
+MTB.US,D,20111123,000000,51.366,51.3994,50.1128,50.1499,1465092.7657941,0
+MTB.US,D,20111125,000000,50.1499,51.0908,50.0089,50.3548,406880.12532988,0
+MTB.US,D,20111128,000000,52.1882,52.2812,50.7535,51.2181,1038287.3959938,0
+MTB.US,D,20111129,000000,51.3915,51.9168,51.031,51.3602,1026299.5933411,0
+MTB.US,D,20111130,000000,53.3259,54.9623,52.6057,54.8369,1935979.6137068,0
+MTB.US,D,20111201,000000,54.7507,55.0965,54.053,54.7869,1311309.6779466,0
+MTB.US,D,20111202,000000,55.4111,56.3489,55.3073,55.515,1184611.6560906,0
+MTB.US,D,20111205,000000,56.3734,56.9133,56.0882,56.7643,1491698.1972199,0
+MTB.US,D,20111206,000000,56.4861,57.0319,55.953,56.4263,1179343.8398573,0
+MTB.US,D,20111207,000000,55.9099,56.442,55.2024,56.0882,2158406.5719412,0
+MTB.US,D,20111208,000000,55.6188,55.7649,53.9001,54.0726,1624483.4960677,0
+MTB.US,D,20111209,000000,54.6282,55.2084,54.4645,54.8624,1173265.7473571,0
+MTB.US,D,20111212,000000,53.9766,54.3322,53.5012,53.9913,1034539.1028855,0
+MTB.US,D,20111213,000000,54.541,54.8702,52.8927,53.3318,1320831.9548302,0
+MTB.US,D,20111214,000000,53.0829,54.2087,52.976,53.5179,1486512.0209127,0
+MTB.US,D,20111215,000000,54.4331,54.4331,53.6355,53.9079,971332.45157876,0
+MTB.US,D,20111216,000000,54.3509,55.5023,54.2324,54.6684,1897735.3903125,0
+MTB.US,D,20111219,000000,54.8938,54.929,53.3602,53.5787,653375.55428569,0
+MTB.US,D,20111220,000000,54.5478,56.5773,54.5116,56.4352,1547338.8683728,0
+MTB.US,D,20111221,000000,56.3577,57.1632,56.0598,56.9819,1009086.8354163,0
+MTB.US,D,20111222,000000,56.9888,57.7805,56.8378,57.5131,924625.22934233,0
+MTB.US,D,20111223,000000,57.615,57.9207,57.1005,57.7805,486299.44546641,0
+MTB.US,D,20111227,000000,57.4728,58.1167,57.3132,57.5503,455964.0899157,0
+MTB.US,D,20111228,000000,57.7805,57.8138,56.8378,56.9564,533190.35753663,0
+MTB.US,D,20111229,000000,57.2504,57.8462,57.0437,57.8138,495453.32218341,0
+MTB.US,D,20111230,000000,57.9569,57.9569,57.2995,57.3651,520077.96490153,0
+MTB.US,D,20120103,000000,58.5027,59.1544,58.103,58.6439,1065808.2150913,0
+MTB.US,D,20120104,000000,58.2509,58.9995,57.7266,58.6351,816176.79247313,0
+MTB.US,D,20120105,000000,58.3273,59.6953,57.9658,59.5384,1022704.3750943,0
+MTB.US,D,20120106,000000,59.3631,60.0559,58.7693,59.7022,1076492.8404232,0
+MTB.US,D,20120109,000000,58.4939,59.8884,58.3567,59.8374,1734918.8446389,0
+MTB.US,D,20120110,000000,60.1,60.8291,59.7992,60.2215,1359827.2655448,0
+MTB.US,D,20120111,000000,60.1744,60.6262,59.3563,60.5743,1008201.0422178,0
+MTB.US,D,20120112,000000,60.8291,61.3181,59.9266,61.2035,1348234.3960347,0
+MTB.US,D,20120113,000000,60.7164,62.2127,60.1744,61.8756,1710760.5699988,0
+MTB.US,D,20120117,000000,60.6272,62.002,58.7026,60.8996,2184977.3063984,0
+MTB.US,D,20120118,000000,61.0192,61.5435,60.2509,61.4121,1040172.2577883,0
+MTB.US,D,20120119,000000,61.2817,61.5435,60.5194,61.462,929053.17483565,0
+MTB.US,D,20120120,000000,61.4876,61.5973,60.7761,61.4121,856612.02738485,0
+MTB.US,D,20120123,000000,61.462,62.347,61.1838,61.6375,683567.01946659,0
+MTB.US,D,20120124,000000,61.2102,61.4974,60.7899,61.3866,846651.95639733,0
+MTB.US,D,20120125,000000,61.2035,61.8276,60.6125,61.6188,831735.32139482,0
+MTB.US,D,20120126,000000,61.9952,61.9952,59.4826,60.2215,941111.39192464,0
+MTB.US,D,20120127,000000,59.8884,60.5822,59.7561,60.1991,710950.07118873,0
+MTB.US,D,20120130,000000,59.6865,60.2509,59.6042,60.0265,563614.496507,0
+MTB.US,D,20120131,000000,60.3705,60.8065,59.7336,59.9216,668060.53599781,0
+MTB.US,D,20120201,000000,60.1991,60.9809,59.9697,60.2716,940727.68427184,0
+MTB.US,D,20120202,000000,60.4538,60.8565,60.0628,60.5272,476075.06521805,0
+MTB.US,D,20120203,000000,61.462,62.2216,61.2817,61.9588,819604.64887139,0
+MTB.US,D,20120206,000000,61.5973,61.8061,60.6556,60.8624,626774.20485622,0
+MTB.US,D,20120207,000000,60.6066,61.4895,60.5685,61.1465,548205.98094957,0
+MTB.US,D,20120208,000000,61.2416,61.563,60.8065,61.4033,530114.57331979,0
+MTB.US,D,20120209,000000,61.5797,61.6492,60.5361,60.7271,643922.67133924,0
+MTB.US,D,20120210,000000,59.7571,60.1881,59.659,59.9697,541814.59523289,0
+MTB.US,D,20120213,000000,60.5586,60.9016,60.295,60.6125,620854.28971292,0
+MTB.US,D,20120214,000000,60.4165,60.9898,59.7904,60.8918,1000871.8178497,0
+MTB.US,D,20120215,000000,61.1309,61.3955,60.7497,60.8585,971227.34017388,0
+MTB.US,D,20120216,000000,60.8477,61.6188,60.6194,61.5199,824310.17011355,0
+MTB.US,D,20120217,000000,61.8246,62.5928,61.4131,62.3107,909112.62287909,0
+MTB.US,D,20120221,000000,62.4998,62.5596,61.6453,62.1069,588314.65615679,0
+MTB.US,D,20120222,000000,62.1391,62.1391,60.6732,60.7634,658264.76536163,0
+MTB.US,D,20120223,000000,60.7114,61.7874,60.4538,61.7031,588421.80855983,0
+MTB.US,D,20120224,000000,61.8031,61.8031,60.9447,61.4455,536997.83959139,0
+MTB.US,D,20120227,000000,61.0799,62.0236,60.7056,61.8639,597240.96157972,0
+MTB.US,D,20120228,000000,61.8559,61.8559,61.0662,61.5071,566542.30835774,0
+MTB.US,D,20120229,000000,61.6188,62.0176,61.1838,61.3347,926216.18740273,0
+MTB.US,D,20120301,000000,61.5709,61.9147,61.2259,61.5709,833404.85788412,0
+MTB.US,D,20120302,000000,61.6169,61.7031,60.9525,61.0799,394952.53212271,0
+MTB.US,D,20120305,000000,60.7928,60.9781,60.3627,60.7271,572262.20568202,0
+MTB.US,D,20120306,000000,60.4244,60.4998,59.5816,59.6649,790931.68631646,0
+MTB.US,D,20120307,000000,59.6649,60.682,59.6649,60.5145,464189.31247301,0
+MTB.US,D,20120308,000000,60.9947,61.2887,60.5361,61.1465,452169.87434894,0
+MTB.US,D,20120309,000000,61.1897,61.9628,60.9711,61.6571,509528.04544775,0
+MTB.US,D,20120312,000000,61.5375,61.6571,60.9359,61.5071,469774.50391919,0
+MTB.US,D,20120313,000000,61.9755,63.6219,61.8188,63.4778,857607.01398453,0
+MTB.US,D,20120314,000000,63.516,63.9178,62.2881,63.0309,1040831.5001918,0
+MTB.US,D,20120315,000000,63.2435,64.4253,62.8732,64.3872,736375.80568197,0
+MTB.US,D,20120316,000000,64.7056,65.3278,64.1774,64.9447,1195818.7769498,0
+MTB.US,D,20120319,000000,64.932,66.0373,64.3489,65.6581,773852.61377065,0
+MTB.US,D,20120320,000000,65.2827,65.9177,64.7722,65.3788,937334.52484218,0
+MTB.US,D,20120321,000000,65.0858,65.4866,64.5087,64.7899,882087.76633284,0
+MTB.US,D,20120322,000000,64.29,64.6928,63.9256,64.4175,794356.48121749,0
+MTB.US,D,20120323,000000,64.5557,65.1309,64.1431,65.078,638792.62248122,0
+MTB.US,D,20120326,000000,65.3278,65.8795,65.0858,65.6522,960438.62393617,0
+MTB.US,D,20120327,000000,65.7893,65.7953,65.1152,65.1603,576810.57006639,0
+MTB.US,D,20120328,000000,65.269,66.2226,64.9947,66.1451,760769.81560877,0
+MTB.US,D,20120329,000000,65.6522,65.7756,64.8741,65.615,642337.83627329,0
+MTB.US,D,20120330,000000,66.054,66.054,65.3572,65.8521,717551.67971519,0
+MTB.US,D,20120402,000000,65.5777,66.5694,65.2603,65.9423,656992.20301312,0
+MTB.US,D,20120403,000000,65.8795,66.054,65.464,65.9648,894155.16791351,0
+MTB.US,D,20120404,000000,65.3572,65.9423,65.078,65.4327,541548.24497391,0
+MTB.US,D,20120405,000000,65.2289,65.858,65.0985,65.7599,441432.18306506,0
+MTB.US,D,20120409,000000,64.736,65.1152,64.3489,64.6468,536757.00180932,0
+MTB.US,D,20120410,000000,64.6468,64.8741,63.5621,63.6276,864795.40948003,0
+MTB.US,D,20120411,000000,64.3802,64.8036,64.1284,64.5007,850643.12828587,0
+MTB.US,D,20120412,000000,64.5762,65.471,64.487,65.4327,585966.48778155,0
+MTB.US,D,20120413,000000,65.3485,65.5464,63.9913,63.9913,775427.24384583,0
+MTB.US,D,20120416,000000,64.6233,65.7893,64.0461,64.8967,1241088.1159873,0
+MTB.US,D,20120417,000000,65.5464,66.3646,65.2495,66.1902,1149707.5261741,0
+MTB.US,D,20120418,000000,65.804,66.5105,65.7806,66.0089,1152094.4735142,0
+MTB.US,D,20120419,000000,66.1334,66.4479,65.4327,65.902,1315187.5744376,0
+MTB.US,D,20120420,000000,66.2059,66.4861,65.9882,66.2383,1227959.3953669,0
+MTB.US,D,20120423,000000,65.4572,65.7688,64.7222,65.024,844279.29604426,0
+MTB.US,D,20120424,000000,65.0329,66.0373,64.881,65.6463,659134.23057488,0
+MTB.US,D,20120425,000000,66.0931,66.4616,65.4033,66.0216,475073.95562392,0
+MTB.US,D,20120426,000000,65.8726,66.3195,65.5532,66.2156,610756.45135007,0
+MTB.US,D,20120427,000000,66.5419,66.7007,65.7893,66.2303,719058.95685132,0
+MTB.US,D,20120430,000000,66.0931,66.2941,65.2436,65.3876,872511.40299812,0
+MTB.US,D,20120501,000000,65.4866,66.3273,65.1024,65.8315,933963.8163922,0
+MTB.US,D,20120502,000000,65.4934,65.9256,64.978,65.6747,661155.83924561,0
+MTB.US,D,20120503,000000,65.708,65.9618,64.926,65.1661,601181.10851442,0
+MTB.US,D,20120504,000000,64.9045,65.1691,64.4253,64.8507,664112.22507048,0
+MTB.US,D,20120507,000000,64.6292,65.9423,64.6292,65.6081,643731.83801191,0
+MTB.US,D,20120508,000000,65.3632,65.6816,64.7222,65.3788,742968.22971674,0
+MTB.US,D,20120509,000000,64.6468,64.7977,63.8423,64.0804,671284.29258076,0
+MTB.US,D,20120510,000000,64.9133,65.3622,64.3616,64.5998,681280.08103596,0
+MTB.US,D,20120511,000000,63.9569,64.8986,63.0515,64.2696,711635.84656819,0
+MTB.US,D,20120514,000000,63.4846,64.1362,63.3397,63.5464,706818.07042762,0
+MTB.US,D,20120515,000000,63.4415,63.8864,62.8673,62.9231,1013408.6490056,0
+MTB.US,D,20120516,000000,63.2818,63.7728,62.538,62.5547,677212.37171667,0
+MTB.US,D,20120517,000000,62.4939,62.5851,61.563,61.5709,756161.24177888,0
+MTB.US,D,20120518,000000,61.7639,62.1235,60.9701,61.176,666190.9816895,0
+MTB.US,D,20120521,000000,61.3798,61.9,60.9858,61.8031,608826.68759624,0
+MTB.US,D,20120522,000000,61.906,62.7545,61.6453,61.8482,637406.78473521,0
+MTB.US,D,20120523,000000,61.4787,62.1235,61.122,61.7639,1581181.6792498,0
+MTB.US,D,20120524,000000,62.052,62.0843,61.2916,61.5836,1125365.5617001,0
+MTB.US,D,20120525,000000,61.6061,62.3764,61.4787,62.0176,785521.00021238,0
+MTB.US,D,20120529,000000,62.5517,62.8927,61.855,62.8359,751637.36937237,0
+MTB.US,D,20120530,000000,62.5116,62.5116,61.6619,61.855,710195.92237114,0
+MTB.US,D,20120531,000000,61.855,62.7448,61.3895,62.1618,859608.21267371,0
+MTB.US,D,20120601,000000,61.0152,61.1475,59.662,60.0608,1015389.4377133,0
+MTB.US,D,20120604,000000,60.2432,60.2432,59.0064,59.1269,800486.61917056,0
+MTB.US,D,20120605,000000,58.8584,59.8756,58.7968,58.8447,958087.39406371,0
+MTB.US,D,20120606,000000,59.2799,59.9363,58.9025,59.9363,1066077.6268475,0
+MTB.US,D,20120607,000000,60.8986,61.3974,60.3117,60.4636,927071.36562891,0
+MTB.US,D,20120608,000000,60.1578,61.0966,59.9363,61.0966,548969.31425886,0
+MTB.US,D,20120611,000000,61.6963,61.7424,59.7374,59.7767,518032.88475204,0
+MTB.US,D,20120612,000000,59.8286,60.7624,59.3798,60.7311,536848.8467262,0
+MTB.US,D,20120613,000000,60.394,61.2593,60.0833,60.3411,705020.97155375,0
+MTB.US,D,20120614,000000,60.5037,61.3895,60.3734,61.3563,840922.87458136,0
+MTB.US,D,20120615,000000,61.5415,62.052,61.0799,61.9481,948647.77760525,0
+MTB.US,D,20120618,000000,61.6699,62.0931,61.3651,61.7325,419732.29070045,0
+MTB.US,D,20120619,000000,61.9481,62.4283,61.5973,62.2373,708554.95985598,0
+MTB.US,D,20120620,000000,62.2373,62.6185,61.5503,62.4577,564388.03480706,0
+MTB.US,D,20120621,000000,62.6566,63.0045,61.072,61.1475,593810.04368422,0
+MTB.US,D,20120622,000000,61.6542,62.1334,61.2827,61.8863,543137.16203615,0
+MTB.US,D,20120625,000000,60.9701,61.2436,60.4332,60.7624,560387.67842683,0
+MTB.US,D,20120626,000000,60.9701,61.3347,60.4489,61.0084,596451.09529444,0
+MTB.US,D,20120627,000000,61.1475,62.0246,60.7693,61.8863,392711.51615051,0
+MTB.US,D,20120628,000000,61.5326,61.9237,60.7252,61.7933,629960.20297334,0
+MTB.US,D,20120629,000000,62.9241,63.5287,62.4077,63.1201,832727.24649727,0
+MTB.US,D,20120702,000000,63.4758,63.8501,62.9888,63.7815,549067.28217021,0
+MTB.US,D,20120703,000000,63.5611,64.5625,63.52,64.5145,388787.69720102,0
+MTB.US,D,20120705,000000,64.3028,64.7732,63.7972,64.0804,630513.31347285,0
+MTB.US,D,20120706,000000,63.52,64.2088,63.223,64.1177,714559.57642263,0
+MTB.US,D,20120709,000000,64.1402,64.3175,63.5287,63.9648,433759.05050819,0
+MTB.US,D,20120710,000000,64.2088,64.4724,62.9064,63.1622,359342.2168451,0
+MTB.US,D,20120711,000000,63.0368,64.2412,63.0368,63.9648,676901.11949831,0
+MTB.US,D,20120712,000000,63.6983,63.6983,62.8987,62.9633,865975.10641256,0
+MTB.US,D,20120713,000000,63.2151,64.2029,63.0319,64.1951,967083.09342385,0
+MTB.US,D,20120716,000000,64.1324,64.5909,63.5845,63.8657,584508.1946011,0
+MTB.US,D,20120717,000000,64.0569,65.5856,64.0569,65.5317,1012444.2773783,0
+MTB.US,D,20120718,000000,65.5317,66.931,65.2426,66.441,1212539.6543197,0
+MTB.US,D,20120719,000000,66.4479,66.6958,65.7237,66.2126,699310.25872114,0
+MTB.US,D,20120720,000000,65.7923,66.1147,64.8614,64.9476,865958.77842734,0
+MTB.US,D,20120723,000000,64.0343,64.638,63.9363,64.3548,822394.6933468,0
+MTB.US,D,20120724,000000,64.2559,64.7066,63.7668,64.5625,561063.24881553,0
+MTB.US,D,20120725,000000,64.8702,65.0055,64.05,64.5145,915778.52284737,0
+MTB.US,D,20120726,000000,65.5856,65.8227,65.0819,65.4483,539185.7896116,0
+MTB.US,D,20120727,000000,65.7541,66.4861,65.3622,66.0824,511863.96783406,0
+MTB.US,D,20120730,000000,65.8825,66.3509,65.6335,65.8668,361423.01446227,0
+MTB.US,D,20120731,000000,65.7766,66.051,65.4268,65.616,579892.47727769,0
+MTB.US,D,20120801,000000,65.8315,66,65.3111,65.3552,900610.84507202,0
+MTB.US,D,20120802,000000,64.8761,64.9564,63.857,64.5998,530270.70967851,0
+MTB.US,D,20120803,000000,65.6394,67.1535,65.4866,66.8261,1057379.9132177,0
+MTB.US,D,20120806,000000,67.2514,67.2681,66.1558,66.252,622950.39481624,0
+MTB.US,D,20120807,000000,66.6007,67.0917,66.3185,66.5498,404975.87405296,0
+MTB.US,D,20120808,000000,66.2126,66.5028,65.9775,66.3185,378660.26436494,0
+MTB.US,D,20120809,000000,66.1902,66.5645,65.9521,66.3509,358625.82649334,0
+MTB.US,D,20120810,000000,66.1147,66.2861,65.7835,66.246,225640.50982662,0
+MTB.US,D,20120813,000000,66.2293,66.246,65.5542,66.0119,305948.68465884,0
+MTB.US,D,20120814,000000,66.197,66.344,65.7718,65.8972,300905.37822234,0
+MTB.US,D,20120815,000000,65.7541,66.4273,65.7306,66.252,215811.0627209,0
+MTB.US,D,20120816,000000,66.2293,66.4783,66.0196,66.3813,281079.12216236,0
+MTB.US,D,20120817,000000,66.5028,66.7615,66.2293,66.7174,452023.94298099,0
+MTB.US,D,20120820,000000,66.4126,67.0367,66.4126,67.028,473834.04924586,0
+MTB.US,D,20120821,000000,67.1896,67.2808,66.2597,66.5282,388541.75692357,0
+MTB.US,D,20120822,000000,66.4851,66.6556,65.9541,66.2166,395512.78611575,0
+MTB.US,D,20120823,000000,66.0824,66.2039,65.267,65.3552,369316.57481969,0
+MTB.US,D,20120824,000000,65.3111,65.7718,65.0436,65.6394,379744.03438428,0
+MTB.US,D,20120827,000000,67.3573,69.1769,67.3229,68.6604,4849282.008572,0
+MTB.US,D,20120828,000000,68.4341,68.7576,67.3435,67.5885,3473508.4244564,0
+MTB.US,D,20120829,000000,67.5885,67.8266,67.467,67.665,2632275.3181557,0
+MTB.US,D,20120830,000000,67.5698,67.6904,66.7448,67.031,2160411.8526267,0
+MTB.US,D,20120831,000000,67.5944,67.5944,66.8506,66.9585,1004623.1724553,0
+MTB.US,D,20120904,000000,66.884,67.419,66.5262,67.371,785275.05993491,0
+MTB.US,D,20120905,000000,67.4728,68.3411,67.4112,68.0726,1862416.9377708,0
+MTB.US,D,20120906,000000,68.3274,69.3533,68.3176,69.2308,1390578.9847188,0
+MTB.US,D,20120907,000000,69.3836,70.0393,69.2161,69.9158,1145797.9942116,0
+MTB.US,D,20120910,000000,68.8408,69.8756,68.8408,69.6815,1122977.5938609,0
+MTB.US,D,20120911,000000,69.8678,71.0632,69.7042,70.6987,1574260.6545124,0
+MTB.US,D,20120912,000000,70.7732,71.224,70.6077,70.9682,1162296.4027829,0
+MTB.US,D,20120913,000000,71.2534,72.7183,70.4929,72.2127,2122524.8039093,0
+MTB.US,D,20120914,000000,72.2969,73.3827,72.1176,73.0437,2194300.5859621,0
+MTB.US,D,20120917,000000,72.785,72.9887,72.3253,72.4901,1081127.9472291,0
+MTB.US,D,20120918,000000,72.5802,72.6674,72.1549,72.3637,613356.68299722,0
+MTB.US,D,20120919,000000,72.35,72.835,72.1019,72.635,773399.51218064,0
+MTB.US,D,20120920,000000,71.9275,72.7487,71.6777,72.686,1230729.0298608,0
+MTB.US,D,20120921,000000,73.6748,73.7512,72.9212,73.1897,2356349.7163301,0
+MTB.US,D,20120924,000000,72.6184,73.8041,72.5635,73.4494,996894.93294827,0
+MTB.US,D,20120925,000000,73.613,73.951,72.9359,72.9359,1078807.3323289,0
+MTB.US,D,20120926,000000,72.9574,73.0731,72.1343,72.4479,1318677.6812794,0
+MTB.US,D,20120927,000000,72.9409,73.0731,72.203,72.7586,821656.87251442,0
+MTB.US,D,20120928,000000,72.6429,73.6805,72.3029,73.32,1389095.1790614,0
+MTB.US,D,20121001,000000,73.6384,74.6909,73.514,73.6982,1095630.2596065,0
+MTB.US,D,20121002,000000,74.0226,74.0305,73.2131,73.6805,662170.21532774,0
+MTB.US,D,20121003,000000,73.7777,74.9016,73.5973,74.6575,1653543.2277726,0
+MTB.US,D,20121004,000000,74.7644,75.6178,74.6438,75.5708,1166037.5523976,0
+MTB.US,D,20121005,000000,75.9678,76.2715,75.4925,75.904,795817.83589516,0
+MTB.US,D,20121008,000000,75.4925,75.66,75.1701,75.4925,493783.78569411,0
+MTB.US,D,20121009,000000,75.3112,75.4258,74.6575,74.7253,802649.05671386,0
+MTB.US,D,20121010,000000,75.563,76.1872,75.0075,75.9942,1309331.950736,0
+MTB.US,D,20121011,000000,76.295,76.3931,75.6943,75.807,820954.76914973,0
+MTB.US,D,20121012,000000,75.4925,75.5229,73.7512,74.2157,1418533.5159238,0
+MTB.US,D,20121015,000000,74.6508,75.4846,74.3538,75.1045,855669.08623808,0
+MTB.US,D,20121016,000000,75.4258,75.6943,74.6087,75.0417,1392141.3688051,0
+MTB.US,D,20121017,000000,76.3176,79.9982,76.2548,79.417,3067015.0682765,0
+MTB.US,D,20121018,000000,79.0152,81.1564,78.2284,80.8046,2085269.4441202,0
+MTB.US,D,20121019,000000,80.5234,80.5881,79.3151,79.9011,1719143.969913,0
+MTB.US,D,20121022,000000,79.9902,80.5881,79.8619,80.5645,973015.25455607,0
+MTB.US,D,20121023,000000,79.6071,80.2098,79.3318,80.0471,1465513.2114137,0
+MTB.US,D,20121024,000000,79.717,80.9809,79.71,80.4205,1256839.5192344,0
+MTB.US,D,20121025,000000,80.9065,81.0554,79.9755,80.297,877596.54989677,0
+MTB.US,D,20121026,000000,80.2901,80.6105,79.3906,79.7013,909061.59792525,0
+MTB.US,D,20121031,000000,80.056,80.5155,78.8605,80.2098,2234183.7308734,0
+MTB.US,D,20121101,000000,80.3391,80.6743,79.5699,80.5234,1493176.9003819,0
+MTB.US,D,20121102,000000,80.8124,80.8614,79.5826,79.7805,1495371.9938956,0
+MTB.US,D,20121105,000000,79.3445,79.7473,78.3725,79.5317,806613.69562641,0
+MTB.US,D,20121106,000000,79.6943,80.7067,79.5003,80.6654,1049720.0471489,0
+MTB.US,D,20121107,000000,79.6776,79.6776,77.2652,77.7934,1591517.2938974,0
+MTB.US,D,20121108,000000,77.9354,78.3431,77.1868,77.1868,905947.03474351,0
+MTB.US,D,20121109,000000,76.6135,77.1731,76.2793,76.347,1487982.560082,0
+MTB.US,D,20121112,000000,76.5881,77.2171,76.2176,77.0191,835379.52359733,0
+MTB.US,D,20121113,000000,76.6379,76.8722,75.4308,75.6022,1511927.5504152,0
+MTB.US,D,20121114,000000,75.8717,75.9246,73.8874,74.0883,1347207.7739637,0
+MTB.US,D,20121115,000000,74.1598,74.6508,73.7914,74.2823,1595707.4631059,0
+MTB.US,D,20121116,000000,74.3225,75.0319,73.7423,74.8105,1272949.1176575,0
+MTB.US,D,20121119,000000,75.6101,76.0421,75.0741,75.6454,915707.08791201,0
+MTB.US,D,20121120,000000,75.5082,76.1941,74.9359,75.8796,826382.8037381,0
+MTB.US,D,20121121,000000,75.8149,75.8796,75.0828,75.7325,476439.3833884,0
+MTB.US,D,20121123,000000,76.0843,76.7918,75.9678,76.7918,262165.19227684,0
+MTB.US,D,20121126,000000,76.3931,76.6204,75.807,76.2088,767676.55335912,0
+MTB.US,D,20121127,000000,76.1872,76.4332,75.4171,76.0119,840777.96371248,0
+MTB.US,D,20121128,000000,75.6766,75.8717,74.787,75.7227,899445.43512655,0
+MTB.US,D,20121129,000000,76.1901,76.3911,75.2916,75.4768,855110.87324318,0
+MTB.US,D,20121130,000000,75.5924,75.9962,75.2259,75.8394,953495.14821906,0
+MTB.US,D,20121203,000000,75.9697,76.1677,75.2161,75.4141,648052.6311022,0
+MTB.US,D,20121204,000000,75.4366,75.7698,74.5185,74.6154,1158486.8797299,0
+MTB.US,D,20121205,000000,74.9113,75.274,74.248,74.7497,973634.69749556,0
+MTB.US,D,20121206,000000,74.7566,75.6444,74.6154,75.5356,1203624.5743866,0
+MTB.US,D,20121207,000000,75.5454,75.8482,75.1603,75.7698,735705.33778864,0
+MTB.US,D,20121210,000000,75.5454,77.1387,75.3082,76.0451,932956.58380361,0
+MTB.US,D,20121211,000000,76.2205,76.4302,75.6679,75.8972,882343.91160106,0
+MTB.US,D,20121212,000000,76.005,76.7272,75.7502,76.1353,1222134.3866378,0
+MTB.US,D,20121213,000000,76.5596,76.9731,75.8649,76.2431,926039.64106248,0
+MTB.US,D,20121214,000000,75.8247,76.1588,75.7766,75.9785,1153475.2087648,0
+MTB.US,D,20121217,000000,76.2205,77.7189,75.905,77.515,1761829.4052886,0
+MTB.US,D,20121218,000000,77.6257,78.5557,77.2681,78.5557,2425662.0136121,0
+MTB.US,D,20121219,000000,78.2294,78.8683,77.8766,78.0833,896352.30242541,0
+MTB.US,D,20121220,000000,78.0833,78.7036,77.9677,78.4822,842903.66328902,0
+MTB.US,D,20121221,000000,77.5708,78.0539,77.1897,77.4944,2182379.1157494,0
+MTB.US,D,20121224,000000,77.2681,77.323,76.7585,76.9398,298724.57169567,0
+MTB.US,D,20121226,000000,77.2455,77.3701,76.2999,76.7272,510702.6398849,0
+MTB.US,D,20121227,000000,76.8565,76.9202,75.274,76.2509,743168.24753575,0
+MTB.US,D,20121228,000000,75.6679,76.3821,75.6522,75.7013,712006.287733,0
+MTB.US,D,20121231,000000,75.6297,76.4381,75.3503,76.4165,808996.56097025,0
+MTB.US,D,20130102,000000,77.858,78.3979,77.2847,78.3979,908262.54714829,0
+MTB.US,D,20130103,000000,78.3411,78.589,77.7433,78.4822,936754.88136667,0
+MTB.US,D,20130104,000000,78.5311,79.8217,78.3753,79.7738,1097916.177538,0
+MTB.US,D,20130107,000000,79.5347,79.566,78.7419,79.514,789054.9885146,0
+MTB.US,D,20130108,000000,79.3024,79.4797,78.6811,79.4258,1067186.9093438,0
+MTB.US,D,20130109,000000,79.5347,80.056,79.369,79.7738,622606.48662743,0
+MTB.US,D,20130110,000000,80.2744,80.5724,79.7658,80.345,878679.29941703,0
+MTB.US,D,20130111,000000,80.1265,80.5567,79.369,80.1196,793605.39389712,0
+MTB.US,D,20130114,000000,79.9579,80.1774,79.1681,79.7658,738265.76997181,0
+MTB.US,D,20130115,000000,79.3944,80.4823,79.1231,80.2803,1501823.5890578,0
+MTB.US,D,20130116,000000,80.8987,80.8987,79.5944,79.856,1400689.0690705,0
+MTB.US,D,20130117,000000,80.0138,80.3313,79.6512,80.1862,1375317.4210283,0
+MTB.US,D,20130118,000000,80.5077,80.5724,79.6983,80.1559,1223521.2448829,0
+MTB.US,D,20130122,000000,79.9755,81.3416,79.9755,81.2955,1660245.8657076,0
+MTB.US,D,20130123,000000,81.1632,81.3416,80.6105,80.7869,896897.2489323,0
+MTB.US,D,20130124,000000,80.8614,81.4189,80.4988,80.7144,686744.8535911,0
+MTB.US,D,20130125,000000,80.9809,81.0388,80.1265,80.691,753470.18571392,0
+MTB.US,D,20130128,000000,80.6977,80.7067,79.9982,80.0314,1152556.7595959,0
+MTB.US,D,20130129,000000,80.0138,80.3225,79.717,80.2578,1097347.7595524,0
+MTB.US,D,20130130,000000,80.1862,80.3391,79.4258,80.1774,1506008.6557709,0
+MTB.US,D,20130131,000000,79.8217,79.9168,79.0212,79.6913,1454214.2456376,0
+MTB.US,D,20130201,000000,79.9755,80.8124,79.6766,80.6429,930249.19975341,0
+MTB.US,D,20130204,000000,80.1862,80.3048,79.4954,79.6983,672323.16064073,0
+MTB.US,D,20130205,000000,79.9902,81.1898,79.6679,81.0623,996488.77431578,0
+MTB.US,D,20130206,000000,80.4519,80.8124,80.2352,80.7371,757442.98861909,0
+MTB.US,D,20130207,000000,80.4362,80.9585,79.9168,80.541,642627.65801105,0
+MTB.US,D,20130208,000000,80.5881,81.124,80.4048,81.0064,525924.40411131,0
+MTB.US,D,20130211,000000,80.6526,80.9809,80.4988,80.8908,603367.01753648,0
+MTB.US,D,20130212,000000,80.9809,82.002,80.8683,81.8305,842195.43692987,0
+MTB.US,D,20130213,000000,82.0148,82.1568,81.0241,81.222,850743.13719538,0
+MTB.US,D,20130214,000000,80.884,81.4189,80.7204,81.1632,1023128.9027102,0
+MTB.US,D,20130215,000000,81.465,81.564,80.6977,81.3504,823606.02575071,0
+MTB.US,D,20130219,000000,81.4729,82.1804,81.3857,82.0863,1513622.5993814,0
+MTB.US,D,20130220,000000,81.7973,81.8903,81.124,81.2063,858315.24034368,0
+MTB.US,D,20130221,000000,81.0467,81.32,79.9109,79.9982,833697.7411191,0
+MTB.US,D,20130222,000000,80.4282,81.271,80.1029,81.271,897734.05817511,0
+MTB.US,D,20130225,000000,81.667,81.9531,78.9928,79.0466,1227685.9016145,0
+MTB.US,D,20130226,000000,79.3475,79.5728,78.2843,79.1926,975942.04590772,0
+MTB.US,D,20130227,000000,79.1554,79.8403,78.6115,79.6591,806943.31682815,0
+MTB.US,D,20130228,000000,79.5209,80.3048,79.3445,79.7658,949212.1135946,0
+MTB.US,D,20130301,000000,79.3769,80.3784,78.7751,80.2186,789238.67834839,0
+MTB.US,D,20130304,000000,79.8306,80.7536,79.8306,80.682,687428.58797241,0
+MTB.US,D,20130305,000000,80.9809,81.4014,80.8213,80.9908,1015714.9769187,0
+MTB.US,D,20130306,000000,81.3357,81.4112,80.7536,81.124,1005388.5467627,0
+MTB.US,D,20130307,000000,81.222,81.3504,80.83,81.2299,773630.14497196,0
+MTB.US,D,20130308,000000,81.7091,81.7355,80.9672,81.2299,713043.11479482,0
+MTB.US,D,20130311,000000,81.2456,81.4336,81.0623,81.4014,844568.09728293,0
+MTB.US,D,20130312,000000,81.1073,81.4189,81.0986,81.3269,1265974.006469,0
+MTB.US,D,20130313,000000,81.3768,81.5052,81.0064,81.4336,608051.10829803,0
+MTB.US,D,20130314,000000,81.5944,81.8649,81.4513,81.7806,506405.31827338,0
+MTB.US,D,20130315,000000,81.7659,81.9295,81.271,81.5365,1239759.4261895,0
+MTB.US,D,20130318,000000,81.3357,81.7355,80.0854,80.7144,814246.00822023,0
+MTB.US,D,20130319,000000,80.9751,81.2799,80.1951,80.3538,1109724.3723533,0
+MTB.US,D,20130320,000000,80.8389,80.8614,80.245,80.6977,1282516.2965005,0
+MTB.US,D,20130321,000000,80.3225,80.6743,80.0775,80.2352,700667.52249301,0
+MTB.US,D,20130322,000000,80.4519,80.6105,80.1196,80.5724,736693.18089479,0
+MTB.US,D,20130325,000000,80.934,80.9751,80.1686,80.3225,748166.65201288,0
+MTB.US,D,20130326,000000,80.7067,80.7204,79.9668,80.1412,1089193.9719305,0
+MTB.US,D,20130327,000000,79.6983,80.6429,79.5337,80.5881,622883.04187719,0
+MTB.US,D,20130328,000000,80.8046,81.0143,78.7282,80.6056,909592.25744508,0
+MTB.US,D,20130401,000000,80.6155,80.6155,79.7473,80.0854,547526.32856457,0
+MTB.US,D,20130402,000000,80.4282,80.4988,79.5337,79.7571,1127021.8317015,0
+MTB.US,D,20130403,000000,79.8217,79.8217,78.6204,78.7751,818776.00362121,0
+MTB.US,D,20130404,000000,79.0182,79.6983,78.88,79.3926,676660.28171624,0
+MTB.US,D,20130405,000000,78.2215,79.1583,78.05,79.072,1442836.7014328,0
+MTB.US,D,20130408,000000,79.0104,79.0653,78.4645,78.9868,1450627.1913835,0
+MTB.US,D,20130409,000000,78.9251,80.4282,78.8623,80.3225,1133365.2539616,0
+MTB.US,D,20130410,000000,80.5724,81.7258,80.345,81.6395,830349.48364882,0
+MTB.US,D,20130411,000000,81.6238,82.2353,81.5365,81.9716,805559.52008029,0
+MTB.US,D,20130412,000000,79.3073,80.884,78.0873,78.3244,3180006.7670347,0
+MTB.US,D,20130415,000000,78.1344,78.4999,76.8536,76.8536,1883148.3765118,0
+MTB.US,D,20130416,000000,76.6409,77.0769,76.3059,76.9457,1881873.773165,0
+MTB.US,D,20130417,000000,76.2205,76.4254,75.3446,75.4385,1129785.3432008,0
+MTB.US,D,20130418,000000,75.5738,76.541,74.7624,76.2362,1614486.6871133,0
+MTB.US,D,20130419,000000,76.5224,77.3083,76.1667,77.1584,1170301.1975396,0
+MTB.US,D,20130422,000000,77.2681,77.3297,76.589,77.1044,788060.00191494,0
+MTB.US,D,20130423,000000,77.4954,77.9011,77.0094,77.7914,765773.32258129,0
+MTB.US,D,20130424,000000,77.9305,78.1598,77.6336,78.0726,724151.24724349,0
+MTB.US,D,20130425,000000,78.2745,78.5243,78.0078,78.2039,966394.25654715,0
+MTB.US,D,20130426,000000,78.1912,78.4322,77.8844,77.9941,766443.79047461,0
+MTB.US,D,20130429,000000,78.2352,78.489,77.7296,77.9864,540879.81807874,0
+MTB.US,D,20130430,000000,77.9383,78.4322,77.3828,78.292,841521.90753932,0
+MTB.US,D,20130501,000000,78.0335,78.2431,77.6209,77.7767,936615.07299318,0
+MTB.US,D,20130502,000000,77.9089,79.0319,77.7129,78.4645,917970.55486389,0
+MTB.US,D,20130503,000000,78.9692,79.2358,78.5243,78.738,537988.74419476,0
+MTB.US,D,20130506,000000,78.7282,79.2603,78.6655,79.0947,361090.3317633,0
+MTB.US,D,20130507,000000,79.3073,79.9835,79.127,79.9334,641797.99226178,0
+MTB.US,D,20130508,000000,79.9668,80.7371,79.6983,80.6252,521119.89445872,0
+MTB.US,D,20130509,000000,80.6105,80.8614,80.2744,80.5331,604972.26258396,0
+MTB.US,D,20130510,000000,80.7144,81.0143,80.345,80.884,479411.07669942,0
+MTB.US,D,20130513,000000,80.6105,81.1799,80.49,80.7371,488458.82151247,0
+MTB.US,D,20130514,000000,80.8046,81.2642,80.6654,81.2543,784653.57599727,0
+MTB.US,D,20130515,000000,80.8614,82.7007,80.8614,82.3274,740664.96330087,0
+MTB.US,D,20130516,000000,82.0628,82.5429,81.5317,81.7973,771584.04432339,0
+MTB.US,D,20130517,000000,81.857,82.881,81.857,82.7733,679819.74685736,0
+MTB.US,D,20130520,000000,82.6517,83.082,82.3852,82.8477,512895.69240049,0
+MTB.US,D,20130521,000000,82.8291,83.3465,82.6596,83.0222,622362.58734812,0
+MTB.US,D,20130522,000000,82.9339,83.9217,81.6395,81.7806,796255.62999902,0
+MTB.US,D,20130523,000000,81.3033,81.9531,81.0751,81.465,596236.79048835,0
+MTB.US,D,20130524,000000,81.0986,81.8404,80.6606,81.8129,493846.03613779,0
+MTB.US,D,20130528,000000,82.5429,83.273,82.4333,82.881,622593.22013943,0
+MTB.US,D,20130529,000000,82.5518,83.224,82.443,82.8192,948973.31681069,0
+MTB.US,D,20130530,000000,83.2142,83.7463,82.6752,83.3729,558030.3255599,0
+MTB.US,D,20130531,000000,83.2053,83.6032,82.5087,82.5087,845262.03665501,0
+MTB.US,D,20130603,000000,82.7154,83.1465,82.1373,83.0653,1040158.9913002,0
+MTB.US,D,20130604,000000,83.0476,83.5788,81.7973,82.0236,1615602.0926041,0
+MTB.US,D,20130605,000000,81.667,82.0951,80.7371,80.8477,878572.14701399,0
+MTB.US,D,20130606,000000,80.4596,80.8389,79.1799,80.7536,1310336.1218274,0
+MTB.US,D,20130607,000000,81.1329,81.667,80.7958,81.5944,515497.96504579,0
+MTB.US,D,20130610,000000,81.8305,82.1304,81.4964,81.7904,808085.25529485,0
+MTB.US,D,20130611,000000,81.1329,81.5562,80.5881,80.934,1134150.0177514,0
+MTB.US,D,20130612,000000,81.32,81.5944,80.2744,80.2744,846759.10880038,0
+MTB.US,D,20130613,000000,80.2901,81.5317,79.8864,81.4592,702064.58572886,0
+MTB.US,D,20130614,000000,82.1961,82.1961,80.4753,80.6252,692769.88013928,0
+MTB.US,D,20130617,000000,81.2867,81.3357,80.6526,81.0467,676071.45374905,0
+MTB.US,D,20130618,000000,81.0388,82.3508,80.5077,81.905,1855287.7312218,0
+MTB.US,D,20130619,000000,81.8981,82.1304,81.2642,81.4189,806363.67335265,0
+MTB.US,D,20130620,000000,80.934,82.5253,80.5234,82.0324,1361814.177247,0
+MTB.US,D,20130621,000000,82.9976,83.8894,82.1892,83.5699,1789763.5265121,0
+MTB.US,D,20130624,000000,82.7654,83.3465,82.0951,82.7223,997332.72705213,0
+MTB.US,D,20130625,000000,83.1368,84.5606,82.7576,84.345,1211927.3548738,0
+MTB.US,D,20130626,000000,85.4131,86.6291,85.3269,86.2814,1411405.3298738,0
+MTB.US,D,20130627,000000,86.6998,87.9275,86.6831,87.6816,1238664.4306804,0
+MTB.US,D,20130628,000000,87.5523,88.103,87.0555,87.9031,1352474.569698,0
+MTB.US,D,20130701,000000,88.103,89.5552,87.9363,88.7948,1095194.5065007,0
+MTB.US,D,20130702,000000,88.7183,89.7169,88.64,89.4562,1204107.2704498,0
+MTB.US,D,20130703,000000,89.0035,89.564,88.49,89.3063,580090.45409854,0
+MTB.US,D,20130705,000000,90.0138,91.5533,89.95,91.5533,807365.80344586,0
+MTB.US,D,20130708,000000,91.3867,92.1206,91.1574,91.9276,1092559.577885,0
+MTB.US,D,20130709,000000,92.2715,93.0868,91.6532,92.4762,1368665.8080471,0
+MTB.US,D,20130710,000000,92.3744,92.8085,91.6258,92.4479,1114057.4114324,0
+MTB.US,D,20130711,000000,93.2259,93.2259,91.3053,91.909,922779.14651278,0
+MTB.US,D,20130712,000000,92.0667,92.7634,91.5434,92.6517,956864.83616996,0
+MTB.US,D,20130715,000000,92.929,93.124,92.3744,92.8467,631256.2368006,0
+MTB.US,D,20130716,000000,92.7634,92.8918,91.1906,92.4959,1111837.8259409,0
+MTB.US,D,20130717,000000,93.0309,93.3661,91.755,92.7634,1103229.9162298,0
+MTB.US,D,20130718,000000,92.3273,94.0442,90.4831,93.8453,1908194.4853485,0
+MTB.US,D,20130719,000000,93.5738,93.6758,92.6792,92.9947,1746138.2114869,0
+MTB.US,D,20130722,000000,93.0868,94.006,92.9673,93.7972,966536.10591879,0
+MTB.US,D,20130723,000000,93.7972,93.8364,93.1329,93.3484,795446.37423129,0
+MTB.US,D,20130724,000000,93.375,93.8904,92.9858,93.1329,893354.07613839,0
+MTB.US,D,20130725,000000,92.9761,93.3023,92.197,92.6067,852127.95444232,0
+MTB.US,D,20130726,000000,92.4008,92.4008,91.5159,92.2264,553098.25352275,0
+MTB.US,D,20130729,000000,92.3186,92.3186,91.1015,91.3592,641681.65536704,0
+MTB.US,D,20130730,000000,91.8649,92.2989,91.571,91.8746,681543.36979772,0
+MTB.US,D,20130731,000000,92.0197,93.3023,91.7826,91.909,1127530.0402416,0
+MTB.US,D,20130801,000000,92.9016,93.7394,92.7262,93.6953,828744.23860134,0
+MTB.US,D,20130802,000000,93.4141,93.9188,93.1162,93.6953,1037845.5198937,0
+MTB.US,D,20130805,000000,93.3023,93.9667,92.9016,93.4612,655361.44548873,0
+MTB.US,D,20130806,000000,93.4044,93.4044,92.7262,93.0221,700932.85225293,0
+MTB.US,D,20130807,000000,92.6889,92.9476,91.8835,92.3186,1517003.5128221,0
+MTB.US,D,20130808,000000,92.6988,93.3661,92.0382,92.8173,551570.56640509,0
+MTB.US,D,20130809,000000,92.6233,92.9947,92.103,92.5587,746899.19215976,0
+MTB.US,D,20130812,000000,92.2362,92.884,91.8913,92.6792,676802.13108788,0
+MTB.US,D,20130813,000000,92.7634,92.7634,91.957,92.3186,651280.46968145,0
+MTB.US,D,20130814,000000,92.3656,92.6517,91.9668,92.3558,699714.37635548,0
+MTB.US,D,20130815,000000,91.909,92.2989,91.561,91.8276,792873.6960592,0
+MTB.US,D,20130816,000000,91.616,92.5223,91.571,91.855,781708.41566224,0
+MTB.US,D,20130819,000000,91.8991,91.9766,91.1574,91.2858,725820.78373279,0
+MTB.US,D,20130820,000000,91.4601,92.2461,91.175,91.7991,506899.23982645,0
+MTB.US,D,20130821,000000,91.4063,92.0197,90.6929,91.416,826626.70301741,0
+MTB.US,D,20130822,000000,91.571,93.7492,91.5533,93.375,837447.05472649,0
+MTB.US,D,20130823,000000,93.9383,93.9471,92.5684,93.0221,716529.13964044,0
+MTB.US,D,20130826,000000,92.929,93.5347,92.6694,93.2259,1027628.2831388,0
+MTB.US,D,20130827,000000,92.2902,92.4381,89.95,89.9942,1376906.3380906,0
+MTB.US,D,20130828,000000,89.8875,90.5743,89.6904,90.0588,754810.10100149,0
+MTB.US,D,20130829,000000,89.7776,90.5381,89.4288,90.0755,501706.94052476,0
+MTB.US,D,20130830,000000,90.4734,90.4734,88.9663,89.6992,645888.15256075,0
+MTB.US,D,20130903,000000,90.5018,91.5072,89.3837,90.3656,1259542.8212883,0
+MTB.US,D,20130904,000000,90.3117,91.6258,90.3117,91.416,959344.64892606,0
+MTB.US,D,20130905,000000,91.369,92.1883,91.2858,91.7159,620852.24871477,0
+MTB.US,D,20130906,000000,91.2691,91.708,89.519,90.9937,707449.75935603,0
+MTB.US,D,20130909,000000,91.0201,91.22,89.365,89.5454,1846682.8830079,0
+MTB.US,D,20130910,000000,90.0217,90.2568,89.2426,89.5552,1439725.1997483,0
+MTB.US,D,20130911,000000,89.5816,89.8257,88.6645,89.1269,971305.91860278,0
+MTB.US,D,20130912,000000,89.3475,89.42,88.3108,88.4244,801825.51395906,0
+MTB.US,D,20130913,000000,88.4244,89.029,88.2353,88.5861,573956.23414916,0
+MTB.US,D,20130916,000000,89.1005,89.6708,88.5772,88.8418,1050749.7307171,0
+MTB.US,D,20130917,000000,89.0564,89.8775,88.4077,89.8414,739100.53821646,0
+MTB.US,D,20130918,000000,89.8414,90.7566,89.2515,89.806,1225041.788507,0
+MTB.US,D,20130919,000000,89.9139,90.2745,88.1656,89.0908,1270368.2754928,0
+MTB.US,D,20130920,000000,89.0721,89.6248,88.2117,88.2814,2269698.1192378,0
+MTB.US,D,20130923,000000,88.2814,88.4244,86.638,87.6218,1164521.0907699,0
+MTB.US,D,20130924,000000,87.6218,87.9795,87.0633,87.42,1017078.3636851,0
+MTB.US,D,20130925,000000,87.6905,88.1324,86.9585,87.8844,806981.07529398,0
+MTB.US,D,20130926,000000,87.9275,88.7183,87.8198,88.6732,1028177.3116421,0
+MTB.US,D,20130927,000000,88.1324,89.029,87.9991,88.7086,1056728.8348069,0
+MTB.US,D,20130930,000000,88.0089,88.7556,87.4553,88.5772,1079687.0025329,0
+MTB.US,D,20131001,000000,88.6145,88.9663,88.3108,88.7948,829580.02734506,0
+MTB.US,D,20131002,000000,88.4331,88.4822,87.8492,88.203,722258.22145643,0
+MTB.US,D,20131003,000000,87.9619,88.4331,87.3866,87.9363,814031.70341414,0
+MTB.US,D,20131004,000000,87.9716,89.4014,87.756,89.2789,633821.77147916,0
+MTB.US,D,20131007,000000,88.5146,88.6488,87.4553,87.5179,680454.497283,0
+MTB.US,D,20131008,000000,87.7002,88.103,86.9506,86.9829,1332879.9669283,0
+MTB.US,D,20131009,000000,87.3328,87.8021,86.443,87.5425,1176868.1090975,0
+MTB.US,D,20131010,000000,88.39,89.5356,88.3636,89.4465,1109275.3527596,0
+MTB.US,D,20131011,000000,89.2328,90.8849,88.5478,90.5646,1232999.6403063,0
+MTB.US,D,20131014,000000,89.9403,90.9564,89.9403,90.9085,756765.37723223,0
+MTB.US,D,20131015,000000,90.5195,90.8849,89.7776,90.0138,672272.1356869,0
+MTB.US,D,20131016,000000,90.7918,91.9276,90.5381,91.855,1084270.0638859,0
+MTB.US,D,20131017,000000,91.0388,91.2769,88.4331,89.1005,2676527.2196139,0
+MTB.US,D,20131018,000000,88.9849,90.9085,87.3239,90.8575,2492421.0222044,0
+MTB.US,D,20131021,000000,90.9379,91.369,90.0314,90.2303,1629600.2784377,0
+MTB.US,D,20131022,000000,90.2118,90.2303,89.4562,89.6091,989008.51608438,0
+MTB.US,D,20131023,000000,89.1623,89.3475,88.5772,89.3142,1702530.2449461,0
+MTB.US,D,20131024,000000,89.8962,90.248,88.6909,88.8888,1496926.2139892,0
+MTB.US,D,20131025,000000,89.0564,89.2886,88.4077,89.0564,1296808.3860682,0
+MTB.US,D,20131028,000000,88.9379,89.1093,88.5302,88.6732,1463104.833593,0
+MTB.US,D,20131029,000000,89.0467,89.1907,88.5861,89.1623,1426680.1600522,0
+MTB.US,D,20131030,000000,89.1623,91.0025,89.0211,90.4734,1694252.9769359,0
+MTB.US,D,20131031,000000,90.4381,90.4646,89.0368,89.0368,1204728.7543875,0
+MTB.US,D,20131101,000000,89.0721,89.8962,88.0697,88.5577,1171686.0147866,0
+MTB.US,D,20131104,000000,88.7086,88.9947,87.9363,88.3724,795740.27796534,0
+MTB.US,D,20131105,000000,87.9991,88.4331,87.756,88.203,924791.57069182,0
+MTB.US,D,20131106,000000,88.6488,88.9663,88.0941,88.7477,844727.29513889,0
+MTB.US,D,20131107,000000,88.93,89.3837,87.9031,87.9619,473037.03946705,0
+MTB.US,D,20131108,000000,88.0941,90.5195,88.0941,90.1303,1313014.9319035,0
+MTB.US,D,20131111,000000,89.8324,90.1931,89.5454,89.8324,604496.71001426,0
+MTB.US,D,20131112,000000,89.5356,90.0217,87.9452,88.1656,1075709.0971324,0
+MTB.US,D,20131113,000000,87.9991,88.4331,87.3504,88.399,1045324.7576259,0
+MTB.US,D,20131114,000000,88.6488,89.2004,88.2735,89.0211,832655.81156191,0
+MTB.US,D,20131115,000000,89.2515,89.7512,88.8223,89.6248,1857174.6340144,0
+MTB.US,D,20131118,000000,89.6434,90.6732,89.4288,90.0217,939696.98020448,0
+MTB.US,D,20131119,000000,90.0952,90.346,89.3426,89.8414,680939.23434437,0
+MTB.US,D,20131120,000000,90.2118,90.5381,89.4993,90.2118,695757.90143554,0
+MTB.US,D,20131121,000000,90.5195,91.7159,90.4646,91.3053,761579.0713765,0
+MTB.US,D,20131122,000000,91.3053,91.9178,90.6929,91.8991,623868.84398517,0
+MTB.US,D,20131125,000000,91.909,92.6792,91.6434,92.1656,623927.01243253,0
+MTB.US,D,20131126,000000,92.2362,92.6067,91.8835,91.9178,879017.08461138,0
+MTB.US,D,20131127,000000,92.2461,92.6233,91.909,92.3186,672326.22213796,0
+MTB.US,D,20131129,000000,92.346,92.6517,91.7914,91.855,286572.46869164,0
+MTB.US,D,20131202,000000,91.6081,92.5684,91.175,91.3053,927303.0189193,0
+MTB.US,D,20131203,000000,91.2299,92.0667,90.2568,90.8575,1011895.2488751,0
+MTB.US,D,20131204,000000,90.2118,91.3778,89.8414,90.2931,695411.95224857,0
+MTB.US,D,20131205,000000,90.1667,90.5282,89.6708,89.76,1162002.4990488,0
+MTB.US,D,20131206,000000,90.6645,91.2299,90.3921,91.0025,1249389.8759753,0
+MTB.US,D,20131209,000000,91.3867,91.8913,90.9564,91.416,1289249.5494079,0
+MTB.US,D,20131210,000000,91.1113,91.3867,90.4381,90.9564,1163346.4963327,0
+MTB.US,D,20131211,000000,91.1574,91.4063,90.3557,90.6017,1333069.7797566,0
+MTB.US,D,20131212,000000,90.5841,91.1906,90.2303,90.7566,953514.53770151,0
+MTB.US,D,20131213,000000,90.8575,91.3504,90.3117,90.5537,1362437.7021827,0
+MTB.US,D,20131216,000000,90.7105,92.0295,90.6204,91.6728,1238653.2051905,0
+MTB.US,D,20131217,000000,91.8913,91.957,89.6992,90.5381,3872367.4270442,0
+MTB.US,D,20131218,000000,90.783,91.1397,88.8036,90.8752,2829303.0748729,0
+MTB.US,D,20131219,000000,90.8007,90.8204,90.0217,90.5381,1997357.5306683,0
+MTB.US,D,20131220,000000,90.9085,91.369,90.2392,91.0388,1189825.3858729,0
+MTB.US,D,20131223,000000,91.8081,92.1755,91.1485,91.8276,736449.28161548,0
+MTB.US,D,20131224,000000,91.8178,92.346,91.6728,92.1491,210191.17430612,0
+MTB.US,D,20131226,000000,92.2715,92.7634,91.5072,92.2989,930440.03308074,0
+MTB.US,D,20131227,000000,92.6889,92.7262,92.0471,92.4195,476139.35665988,0
+MTB.US,D,20131230,000000,92.4665,92.7076,92.0932,92.6331,706611.92961415,0
+MTB.US,D,20131231,000000,92.6145,93.3661,92.5978,92.6988,689790.02283564,0
+MTB.US,D,20140102,000000,92.6792,92.6889,91.4504,91.5984,1342673.6965664,0
+MTB.US,D,20140103,000000,91.7453,92.0756,91.5787,91.7159,931439.10167672,0
+MTB.US,D,20140106,000000,91.9472,92.6145,91.4063,91.4425,1102404.3324769,0
+MTB.US,D,20140107,000000,91.6434,92.2167,91.2858,91.9374,1182761.4912647,0
+MTB.US,D,20140108,000000,91.9276,92.4762,91.8375,92.197,2814370.1118851,0
+MTB.US,D,20140109,000000,92.6792,93.0408,92.346,92.7723,2255481.5466018,0
+MTB.US,D,20140110,000000,92.6792,92.736,92.0843,92.3558,1051613.0729359,0
+MTB.US,D,20140113,000000,92.103,92.4862,90.6645,91.0476,1404814.9468372,0
+MTB.US,D,20140114,000000,90.7653,91.5533,90.638,91.3965,1047768.8529145,0
+MTB.US,D,20140115,000000,91.6258,92.2069,91.5249,91.571,1258236.5824702,0
+MTB.US,D,20140116,000000,91.5072,91.7826,90.592,91.3053,1370065.9327802,0
+MTB.US,D,20140117,000000,90.7566,91.369,87.7796,89.1456,3355963.2588184,0
+MTB.US,D,20140121,000000,88.203,89.6434,87.568,88.9663,3128501.1581401,0
+MTB.US,D,20140122,000000,89.0211,89.7081,88.8702,89.6708,1180493.9423166,0
+MTB.US,D,20140123,000000,89.2426,89.4739,88.64,89.029,1621391.3838655,0
+MTB.US,D,20140124,000000,88.5146,89.1623,88.2911,88.6047,1636884.6008464,0
+MTB.US,D,20140127,000000,88.7948,89.3475,88.0697,88.1128,2368542.6392972,0
+MTB.US,D,20140128,000000,88.3813,88.6645,87.7708,88.5861,1238551.1552828,0
+MTB.US,D,20140129,000000,87.9275,89.7081,87.7952,88.9035,1823844.1136739,0
+MTB.US,D,20140130,000000,89.3142,90.004,88.9565,89.8257,869224.37547243,0
+MTB.US,D,20140131,000000,88.64,89.3926,88.5577,88.7889,1055464.436451,0
+MTB.US,D,20140203,000000,88.6732,89.0211,86.9241,87.0182,1754211.3796818,0
+MTB.US,D,20140204,000000,87.6503,88.4331,87.1495,88.2637,1584161.5365534,0
+MTB.US,D,20140205,000000,88.052,89.0721,87.953,88.6645,858135.6325062,0
+MTB.US,D,20140206,000000,88.7889,89.5729,88.6645,89.5091,712334.88843567,0
+MTB.US,D,20140207,000000,89.8324,90.6291,89.4993,89.9776,968414.8447188,0
+MTB.US,D,20140210,000000,89.8511,90.248,89.3142,89.9226,674570.29960738,0
+MTB.US,D,20140211,000000,89.519,90.9653,89.4827,90.7566,710291.84928433,0
+MTB.US,D,20140212,000000,90.6547,91.3867,89.8599,90.1393,1183425.8361637,0
+MTB.US,D,20140213,000000,89.6611,90.4107,88.9124,90.2568,1033482.8863413,0
+MTB.US,D,20140214,000000,90.3205,90.8663,90.3205,90.8104,436249.06825506,0
+MTB.US,D,20140218,000000,91.0114,91.3229,90.3921,90.5381,482721.57570388,0
+MTB.US,D,20140219,000000,90.6929,90.9477,89.2602,89.3553,1183320.7247588,0
+MTB.US,D,20140220,000000,89.5356,90.0588,88.6311,89.519,891833.53251427,0
+MTB.US,D,20140221,000000,89.4827,90.5537,89.3475,90.3832,967335.15669577,0
+MTB.US,D,20140224,000000,90.2745,91.9913,90.0138,91.4778,909314.68169625,0
+MTB.US,D,20140225,000000,91.3132,91.5787,90.7566,91.1574,943031.97118678,0
+MTB.US,D,20140226,000000,91.3132,92.5881,90.6017,92.1392,827510.45521774,0
+MTB.US,D,20140227,000000,92.1294,92.6792,91.3053,92.6792,988179.87083419,0
+MTB.US,D,20140228,000000,92.7262,94.3087,92.6233,93.375,1015880.2977692,0
+MTB.US,D,20140303,000000,92.6988,92.9016,91.9276,92.6792,664654.11008015,0
+MTB.US,D,20140304,000000,93.2181,94.497,93.2181,94.4038,876844.44207732,0
+MTB.US,D,20140305,000000,94.2422,94.3186,93.6463,94.0246,857643.75195128,0
+MTB.US,D,20140306,000000,94.3087,95.565,94.3087,95.2319,912239.43204976,0
+MTB.US,D,20140307,000000,96.0726,96.636,95.0897,95.6415,1209336.3077182,0
+MTB.US,D,20140310,000000,95.3631,96.0628,95.3073,95.6121,737724.90546122,0
+MTB.US,D,20140311,000000,95.6415,95.7267,93.9942,94.6713,1124978.7925501,0
+MTB.US,D,20140312,000000,94.3,94.8615,93.9002,94.8046,707020.12924478,0
+MTB.US,D,20140313,000000,95.2035,95.3073,93.6189,93.9667,874669.75854511,0
+MTB.US,D,20140314,000000,93.7336,94.6586,93.6463,94.0824,821913.01778264,0
+MTB.US,D,20140317,000000,94.4126,94.7468,93.8266,94.3,719402.86504012,0
+MTB.US,D,20140318,000000,94.6812,94.8046,94.0726,94.5361,613536.29083469,0
+MTB.US,D,20140319,000000,94.5449,95.6121,94.0628,94.737,950635.70980645,0
+MTB.US,D,20140320,000000,94.4421,97.0055,94.101,96.9084,1466933.7461283,0
+MTB.US,D,20140321,000000,97.5698,98.5595,96.8202,97.0446,1752916.3663536,0
+MTB.US,D,20140324,000000,97.2495,98.1774,96.4528,96.9869,1030286.6832334,0
+MTB.US,D,20140325,000000,97.3073,97.521,96.443,97.0839,784188.22841835,0
+MTB.US,D,20140326,000000,97.4151,97.8149,96.8693,96.9281,848162.29503068,0
+MTB.US,D,20140327,000000,96.7321,97.1907,95.6993,95.7855,1319456.3220749,0
+MTB.US,D,20140328,000000,96.1344,96.9183,95.7463,96.4626,840181.99225175,0
+MTB.US,D,20140331,000000,96.9281,97.317,96.5871,97.1907,849970.61939441,0
+MTB.US,D,20140401,000000,97.5504,97.6385,96.6556,97.5307,775235.39001942,0
+MTB.US,D,20140402,000000,97.6777,97.6777,96.8693,97.1417,749583.10473119,0
+MTB.US,D,20140403,000000,97.1907,97.6385,96.8506,97.5698,675921.44038479,0
+MTB.US,D,20140404,000000,97.7365,98.4322,96.5008,96.5597,706917.05883805,0
+MTB.US,D,20140407,000000,96.5497,96.5968,95.661,96.0334,812376.45391191,0
+MTB.US,D,20140408,000000,95.9962,97.1613,95.5366,96.9183,1572759.5003706,0
+MTB.US,D,20140409,000000,97.1809,97.5504,96.6262,97.2298,916428.58075916,0
+MTB.US,D,20140410,000000,97.2201,97.317,94.8615,94.8801,1403295.4237122,0
+MTB.US,D,20140411,000000,94.1196,95.2319,93.0045,94.6909,1494270.875392,0
+MTB.US,D,20140414,000000,95.661,97.8737,95.373,96.8105,1618487.0434936,0
+MTB.US,D,20140415,000000,97.0643,97.7365,95.3631,96.4146,1460727.0707445,0
+MTB.US,D,20140416,000000,96.7811,97.5601,96.6262,97.4337,993075.20490459,0
+MTB.US,D,20140417,000000,97.2298,97.658,96.7615,97.3563,874657.51255619,0
+MTB.US,D,20140421,000000,97.3563,97.854,96.7615,97.0839,683725.19682347,0
+MTB.US,D,20140422,000000,96.9869,98.295,96.5684,97.6679,672363.98060379,0
+MTB.US,D,20140423,000000,97.658,98.5695,97.2495,98.5204,811264.10991843,0
+MTB.US,D,20140424,000000,99.3337,99.4707,98.0403,98.4616,1097034.4663359,0
+MTB.US,D,20140425,000000,98.4616,98.4616,97.4925,97.9129,752518.06007546,0
+MTB.US,D,20140428,000000,98.2362,98.3342,96.8506,97.6189,1108992.6745154,0
+MTB.US,D,20140429,000000,97.8834,98.5301,97.2975,97.4239,650824.30659421,0
+MTB.US,D,20140430,000000,97.327,97.7952,96.9575,97.7169,841109.62591237,0
+MTB.US,D,20140501,000000,97.9031,98.0697,97.0937,97.317,695369.09128735,0
+MTB.US,D,20140502,000000,97.521,98.5204,97.0446,97.5504,545295.51758314,0
+MTB.US,D,20140505,000000,97.2004,97.4053,96.685,97.2975,697922.37997698,0
+MTB.US,D,20140506,000000,97.0251,97.1907,95.5552,95.6699,744145.88565112,0
+MTB.US,D,20140507,000000,96.0246,96.9183,95.7561,96.8595,842022.97258592,0
+MTB.US,D,20140508,000000,96.8105,97.4053,96.4048,96.8693,663775.46037522,0
+MTB.US,D,20140509,000000,96.8409,97.2876,96.005,97.2397,941585.92399525,0
+MTB.US,D,20140512,000000,98.7456,98.8828,97.4435,98.5695,970275.21453542,0
+MTB.US,D,20140513,000000,98.5301,98.5301,97.5601,97.6875,724018.58236354,0
+MTB.US,D,20140514,000000,97.7855,97.7855,95.8522,95.9678,640434.60549546,0
+MTB.US,D,20140515,000000,95.3073,95.6796,93.8541,95.0996,929435.86198938,0
+MTB.US,D,20140516,000000,95.0231,95.4308,94.3186,94.9663,995051.91161595,0
+MTB.US,D,20140519,000000,94.6292,96.3274,94.6292,96.2117,955901.48504165,0
+MTB.US,D,20140520,000000,96.1628,96.2206,95.0515,95.6512,718837.50855169,0
+MTB.US,D,20140521,000000,95.8139,96.5497,95.4493,96.1628,532248.43688894,0
+MTB.US,D,20140522,000000,96.1628,96.7321,96.0246,96.7321,1084616.0130728,0
+MTB.US,D,20140523,000000,96.5684,97.1711,96.2598,97.0839,451813.72017121,0
+MTB.US,D,20140527,000000,97.4435,98.1285,97.0251,97.2975,518379.85443808,0
+MTB.US,D,20140528,000000,97.9913,98.442,97.317,98.3832,870035.67223832,0
+MTB.US,D,20140529,000000,97.4729,97.8051,96.7321,97.2298,1237089.8006052,0
+MTB.US,D,20140530,000000,96.9281,98.4322,96.9281,97.7561,1399486.9211583,0
+MTB.US,D,20140602,000000,97.4151,97.9619,96.9378,97.8345,984911.21229187,0
+MTB.US,D,20140603,000000,97.5992,98.863,97.5992,98.5301,849859.38499506,0
+MTB.US,D,20140604,000000,98.2559,98.785,98.0305,98.3147,629700.99620788,0
+MTB.US,D,20140605,000000,98.4714,99.3138,97.9913,99.2852,619956.25052552,0
+MTB.US,D,20140606,000000,99.5789,100.215,99.1382,99.716,629906.11652228,0
+MTB.US,D,20140609,000000,99.6474,101.187,99.2162,101.187,1190704.0355779,0
+MTB.US,D,20140610,000000,100.823,101.431,100.442,100.461,878877.27623788,0
+MTB.US,D,20140611,000000,100.235,100.285,99.4022,99.6177,991055.63723202,0
+MTB.US,D,20140612,000000,99.5303,99.9116,98.9715,99.0101,855599.69230087,0
+MTB.US,D,20140613,000000,99.3237,99.9414,98.7062,98.8246,1217631.9447119,0
+MTB.US,D,20140616,000000,98.5695,98.7752,98.1873,98.2461,1098093.7443773,0
+MTB.US,D,20140617,000000,98.148,99.9116,98.148,99.6673,832679.28304067,0
+MTB.US,D,20140618,000000,99.6375,99.9811,98.8147,99.8043,669414.73827245,0
+MTB.US,D,20140619,000000,99.8341,99.8341,98.9222,99.6177,768089.85548514,0
+MTB.US,D,20140620,000000,100.157,100.883,99.991,100.489,1435338.074218,0
+MTB.US,D,20140623,000000,100.529,100.696,99.8441,100.068,970114.9961804,0
+MTB.US,D,20140624,000000,99.7259,100.598,99.3635,99.5402,1100571.5161353,0
+MTB.US,D,20140625,000000,99.1471,100.206,98.5695,100.02,1223096.717267,0
+MTB.US,D,20140626,000000,99.7845,100.078,99.0593,99.7646,618009.13828739,0
+MTB.US,D,20140627,000000,99.4707,100.235,99.0889,99.9712,712117.52213235,0
+MTB.US,D,20140630,000000,100.225,100.245,99.5104,99.9116,829030.99884186,0
+MTB.US,D,20140701,000000,100.352,101.274,100.039,100.676,789430.53217479,0
+MTB.US,D,20140702,000000,100.519,100.883,99.6276,99.7646,748717.72151424,0
+MTB.US,D,20140703,000000,100.049,100.823,99.9116,100.646,481714.34311529,0
+MTB.US,D,20140707,000000,100.382,100.636,99.9116,100.442,674199.85844258,0
+MTB.US,D,20140708,000000,100.118,100.442,99.0988,99.3237,595123.42599579,0
+MTB.US,D,20140709,000000,99.6177,100.02,98.8828,98.9518,733849.04996833,0
+MTB.US,D,20140710,000000,97.8737,98.442,97.4533,98.0403,835282.57618505,0
+MTB.US,D,20140711,000000,97.7463,98.3342,97.2397,98.3147,687207.13967279,0
+MTB.US,D,20140714,000000,99.2941,99.3436,97.9619,97.9913,521240.31334977,0
+MTB.US,D,20140715,000000,98.491,99.3833,98.2167,99.2162,692852.54056449,0
+MTB.US,D,20140716,000000,99.3237,99.5402,97.9717,98.5008,1116463.748255,0
+MTB.US,D,20140717,000000,98.9419,99.8341,97.9619,98.2167,1375886.8595131,0
+MTB.US,D,20140718,000000,98.9617,98.9617,97.7561,98.3342,819846.50715255,0
+MTB.US,D,20140721,000000,98.3735,98.6578,97.7757,98.648,623035.0962396,0
+MTB.US,D,20140722,000000,98.7456,99.716,98.5204,98.5401,957802.67482134,0
+MTB.US,D,20140723,000000,98.4519,98.8344,98.0011,98.6578,561471.44844617,0
+MTB.US,D,20140724,000000,98.9123,99.7547,98.638,99.5789,923042.43527453,0
+MTB.US,D,20140725,000000,99.3138,100.285,99.3138,100.049,734506.25137365,0
+MTB.US,D,20140728,000000,99.7448,99.8441,98.5401,98.8344,616119.17399754,0
+MTB.US,D,20140729,000000,98.6973,99.226,98.4813,98.4813,525375.37560811,0
+MTB.US,D,20140730,000000,99.0001,99.3734,98.1579,98.863,551446.06551775,0
+MTB.US,D,20140731,000000,98.4714,98.6874,97.6189,97.8737,1064237.6670125,0
+MTB.US,D,20140801,000000,97.4729,98.0697,96.2304,96.6066,751820.03870707,0
+MTB.US,D,20140804,000000,96.9084,96.9575,95.8609,96.7811,552317.57172915,0
+MTB.US,D,20140805,000000,96.2598,97.4053,96.0863,96.5008,609472.66351172,0
+MTB.US,D,20140806,000000,96.3558,97.3563,96.3372,96.685,399836.64070326,0
+MTB.US,D,20140807,000000,96.7517,96.9957,95.517,95.7365,597688.96067433,0
+MTB.US,D,20140808,000000,95.7189,96.6165,95.4778,96.5968,484956.46868162,0
+MTB.US,D,20140811,000000,96.6556,96.7223,96.2401,96.3274,443612.98959173,0
+MTB.US,D,20140812,000000,96.25,96.6066,95.9384,96.2598,572179.54525682,0
+MTB.US,D,20140813,000000,96.6262,97.1328,96.2206,96.8693,662981.51209363,0
+MTB.US,D,20140814,000000,96.8506,97.2298,96.5968,96.7517,352321.18319817,0
+MTB.US,D,20140815,000000,96.9771,97.4435,95.958,96.636,595813.28337156,0
+MTB.US,D,20140818,000000,97.0446,97.7855,96.8595,97.5307,384576.09751194,0
+MTB.US,D,20140819,000000,97.7855,98.2853,97.5504,97.7855,388745.85673889,0
+MTB.US,D,20140820,000000,97.4729,97.9129,97.1809,97.7855,438344.15285931,0
+MTB.US,D,20140821,000000,97.8834,99.5303,97.7169,99.3337,674747.8664467,0
+MTB.US,D,20140822,000000,99.0001,99.5789,98.7259,98.8246,489127.24840764,0
+MTB.US,D,20140825,000000,99.1866,100.118,99.0199,99.7547,857258.00330033,0
+MTB.US,D,20140826,000000,99.6574,100.176,99.6574,100.029,826993.0621859,0
+MTB.US,D,20140827,000000,100.304,100.304,99.6276,99.7547,562501.13201444,0
+MTB.US,D,20140828,000000,99.3833,99.706,98.7358,99.3833,402952.22438409,0
+MTB.US,D,20140829,000000,99.4022,100.206,99.3237,100.157,444130.38262356,0
+MTB.US,D,20140902,000000,100.48,100.843,99.8341,100.813,505730.76838375,0
+MTB.US,D,20140903,000000,100.843,101.087,99.9314,100.128,489024.1780009,0
+MTB.US,D,20140904,000000,100.138,101.274,99.9116,100.529,438518.6582014,0
+MTB.US,D,20140905,000000,100.304,100.902,99.7646,100.863,415857.45570665,0
+MTB.US,D,20140908,000000,100.656,101.077,100.509,100.95,456144.71825226,0
+MTB.US,D,20140909,000000,100.539,100.843,99.8818,100.304,701604.34064532,0
+MTB.US,D,20140910,000000,100.176,101.608,100.176,101.304,659035.24216446,0
+MTB.US,D,20140911,000000,101.03,102.009,100.519,101.882,655598.2012745,0
+MTB.US,D,20140912,000000,101.892,102.832,101.627,102.048,632113.45602494,0
+MTB.US,D,20140915,000000,101.902,102.273,101.401,101.822,483982.91256254,0
+MTB.US,D,20140916,000000,101.705,102.166,101.187,101.842,646187.15879019,0
+MTB.US,D,20140917,000000,101.802,103.047,101.578,102.323,645808.55363277,0
+MTB.US,D,20140918,000000,102.382,103.478,102.382,102.999,714368.74309531,0
+MTB.US,D,20140919,000000,103.792,104.303,103.351,103.468,1132737.6470295,0
+MTB.US,D,20140922,000000,102.9,103.43,102.46,102.577,516766.445398,0
+MTB.US,D,20140923,000000,102.489,102.891,101.578,101.578,594977.49462784,0
+MTB.US,D,20140924,000000,101.48,102.048,101.224,101.822,577940.26254417,0
+MTB.US,D,20140925,000000,101.832,101.832,100.362,100.579,553608.50306104,0
+MTB.US,D,20140926,000000,100.47,101.187,100.255,101.147,659849.60042758,0
+MTB.US,D,20140929,000000,100.255,100.94,100.02,100.746,407668.97111609,0
+MTB.US,D,20140930,000000,100.627,100.863,99.7646,99.8818,887717.85973839,0
+MTB.US,D,20141001,000000,99.853,99.9016,98.9123,99.0692,1229864.6671429,0
+MTB.US,D,20141002,000000,99.0692,99.4121,98.2461,99.0199,1307919.5800141,0
+MTB.US,D,20141003,000000,99.7547,100.275,99.157,99.9116,1241630.000997,0
+MTB.US,D,20141006,000000,100.157,100.422,99.4608,99.5789,547889.62623583,0
+MTB.US,D,20141007,000000,98.863,99.2852,98.0109,98.0305,940372.55059318,0
+MTB.US,D,20141008,000000,98.0403,100.088,98.0109,100.039,746676.72336106,0
+MTB.US,D,20141009,000000,100.059,100.059,98.0403,98.0403,750731.16619235,0
+MTB.US,D,20141010,000000,98.1971,98.863,97.2103,97.2298,935797.65323283,0
+MTB.US,D,20141013,000000,97.4533,97.9717,96.3274,96.3372,644380.87542463,0
+MTB.US,D,20141014,000000,96.395,98.148,96.395,97.1809,769575.70214066,0
+MTB.US,D,20141015,000000,95.9187,96.2598,92.7262,93.9002,1863491.5232985,0
+MTB.US,D,20141016,000000,92.4665,94.4783,92.1656,94.1196,1364635.8571937,0
+MTB.US,D,20141017,000000,92.4862,93.7247,91.3327,91.4337,1741953.1447738,0
+MTB.US,D,20141020,000000,91.0916,91.9276,91.0916,91.616,1071544.4404008,0
+MTB.US,D,20141021,000000,92.2167,93.2358,91.9668,93.2259,900041.40658728,0
+MTB.US,D,20141022,000000,93.3484,94.3087,93.0134,93.0868,962383.69517615,0
+MTB.US,D,20141023,000000,94.2519,94.4322,93.4044,93.6287,1092057.4923394,0
+MTB.US,D,20141024,000000,93.375,94.3744,93.375,94.2902,620285.87172727,0
+MTB.US,D,20141027,000000,93.9942,95.0231,93.9383,94.833,810934.48871669,0
+MTB.US,D,20141028,000000,94.9467,95.9962,94.9379,95.9765,942875.83482806,0
+MTB.US,D,20141029,000000,95.6316,96.8105,95.2907,96.7615,1360513.0409243,0
+MTB.US,D,20141030,000000,96.7908,99.5491,95.9678,96.9183,1093270.8657414,0
+MTB.US,D,20141031,000000,97.5307,99.2754,97.1417,98.9913,1542628.2446353,0
+MTB.US,D,20141103,000000,99.3535,99.4806,98.4519,98.6086,557371.08315643,0
+MTB.US,D,20141104,000000,98.5695,98.7752,97.5111,98.2656,629853.05057029,0
+MTB.US,D,20141105,000000,98.589,99.6077,98.3048,99.5402,572331.59961924,0
+MTB.US,D,20141106,000000,99.7547,100.823,99.2852,100.823,847195.88240516,0
+MTB.US,D,20141107,000000,100.716,101.157,99.9314,100.92,648632.27457769,0
+MTB.US,D,20141110,000000,100.686,101.391,100.48,101,520163.68682397,0
+MTB.US,D,20141111,000000,100.843,101.284,100.755,101.167,432161.96945332,0
+MTB.US,D,20141112,000000,100.686,102.116,100.569,101.774,919160.45678719,0
+MTB.US,D,20141113,000000,101.715,102.097,101.187,101.578,507919.73890304,0
+MTB.US,D,20141114,000000,101.334,101.949,100.94,101.224,501231.38795507,0
+MTB.US,D,20141117,000000,101.411,101.411,100.245,101.049,583529.53598666,0
+MTB.US,D,20141118,000000,100.99,101.284,100.519,101.087,843457.79428761,0
+MTB.US,D,20141119,000000,100.94,101.117,99.7646,100.97,849370.56593737,0
+MTB.US,D,20141120,000000,100.412,101.167,100.215,101.137,632639.01304938,0
+MTB.US,D,20141121,000000,101.999,102.186,100.793,101.02,840047.28637365,0
+MTB.US,D,20141124,000000,101.538,102.293,101.461,102.136,465845.58247432,0
+MTB.US,D,20141125,000000,102.176,102.469,101.735,102.263,573982.76712516,0
+MTB.US,D,20141126,000000,102.263,103.037,101.764,102.95,792157.30570744,0
+MTB.US,D,20141128,000000,103.165,103.341,102.489,102.656,504320.43865991,0
+MTB.US,D,20141201,000000,101.949,102.4,100.98,101.177,1214442.8850975,0
+MTB.US,D,20141202,000000,101.431,102.95,101.391,102.43,763261.8743538,0
+MTB.US,D,20141203,000000,102.382,103.939,101.931,103.468,925889.62769822,0
+MTB.US,D,20141204,000000,103.478,104.136,102.92,103.762,798555.83491766,0
+MTB.US,D,20141205,000000,103.969,105.056,103.929,104.321,907950.27443085,0
+MTB.US,D,20141208,000000,104.303,104.782,103.625,104.184,715496.39457494,0
+MTB.US,D,20141209,000000,102.891,104.39,102.577,104.126,1290092.4816451,0
+MTB.US,D,20141210,000000,103.155,103.959,100.206,100.442,1418916.2030775,0
+MTB.US,D,20141211,000000,101.451,102.029,100.813,101.01,925097.72041479,0
+MTB.US,D,20141212,000000,100.265,101.04,99.2359,99.2754,896061.46018858,0
+MTB.US,D,20141215,000000,99.5789,99.9513,98.3735,98.7358,671262.86210016,0
+MTB.US,D,20141216,000000,98.491,99.3535,97.4239,97.521,1373608.085075,0
+MTB.US,D,20141217,000000,98.0991,99.3337,97.6875,99.2852,1242063.7131045,0
+MTB.US,D,20141218,000000,100.676,101.352,100.382,101.304,1167502.9890716,0
+MTB.US,D,20141219,000000,101.655,102.479,101.471,101.931,1172580.9924767,0
+MTB.US,D,20141222,000000,101.949,102.577,101.441,102.489,926313.13481501,0
+MTB.US,D,20141223,000000,102.851,104.253,102.509,103.695,617300.91192823,0
+MTB.US,D,20141224,000000,103.752,104.184,103.107,103.184,241574.58240849,0
+MTB.US,D,20141226,000000,103.538,104.047,103.254,103.283,272681.4352611,0
+MTB.US,D,20141229,000000,102.891,104.43,102.881,103.89,339621.07219001,0
+MTB.US,D,20141230,000000,103.478,104.263,103.127,103.724,324469.72239987,0
+MTB.US,D,20141231,000000,104.126,104.126,102.303,102.332,502265.15351965,0
+MTB.US,D,20150102,000000,102.999,103.331,100.94,102.166,538220.39748514,0
+MTB.US,D,20150105,000000,101.352,101.421,98.6283,98.8729,823837.67904109,0
+MTB.US,D,20150106,000000,99.0199,99.1087,96.0726,96.636,1091896.2534853,0
+MTB.US,D,20150107,000000,97.6286,97.854,95.8238,96.8595,918271.60209148,0
+MTB.US,D,20150108,000000,97.8345,99.0889,97.4337,98.8147,924305.81313136,0
+MTB.US,D,20150109,000000,98.7358,98.7358,96.8409,96.8409,715132.07640459,0
+MTB.US,D,20150112,000000,96.8409,96.8409,95.2319,96.2117,1423452.321473,0
+MTB.US,D,20150113,000000,96.8105,97.6189,96.3274,96.8409,2090923.0090045,0
+MTB.US,D,20150114,000000,95.2907,96.053,92.0197,93.9667,1664168.664158,0
+MTB.US,D,20150115,000000,93.5836,94.8525,92.6233,93.18,1252742.215442,0
+MTB.US,D,20150116,000000,92.8918,94.394,92.6517,93.7247,1513163.3747968,0
+MTB.US,D,20150120,000000,93.9099,95.2319,91.7727,91.957,1243965.9233833,0
+MTB.US,D,20150121,000000,91.6434,92.6792,91.0731,91.4778,1341786.8828689,0
+MTB.US,D,20150122,000000,91.8991,95.7757,91.8178,95.4308,1188992.6586265,0
+MTB.US,D,20150123,000000,94.9947,95.4974,93.8628,93.8904,542769.78236858,0
+MTB.US,D,20150126,000000,93.2358,95.2319,93.078,95.2319,739518.94283786,0
+MTB.US,D,20150127,000000,94.1294,95.2319,93.807,94.6292,1016951.8217996,0
+MTB.US,D,20150128,000000,94.9085,95.2514,92.6605,92.6605,1321715.7070305,0
+MTB.US,D,20150129,000000,92.5782,94.0922,92.2902,94.0344,835332.5806398,0
+MTB.US,D,20150130,000000,92.5881,93.7052,92.1206,92.197,1270605.0312786,0
+MTB.US,D,20150202,000000,92.9016,94.3087,92.2461,94.1383,1195508.5452305,0
+MTB.US,D,20150203,000000,94.5067,96.4048,94.5067,96.346,866614.95933358,0
+MTB.US,D,20150204,000000,95.9481,97.4151,95.9384,96.6165,1063470.2517069,0
+MTB.US,D,20150205,000000,96.9378,97.4533,96.8105,97.327,945114.8098021,0
+MTB.US,D,20150206,000000,98.8344,100.95,97.9814,99.1087,1033197.1465998,0
+MTB.US,D,20150209,000000,98.3342,98.9321,97.6875,98.2656,574090.94002728,0
+MTB.US,D,20150210,000000,98.9222,98.9419,97.854,98.7062,505848.12577756,0
+MTB.US,D,20150211,000000,98.3342,98.6086,97.5601,98.2167,515171.40534128,0
+MTB.US,D,20150212,000000,98.5401,100.539,98.4519,100.519,973924.5192333,0
+MTB.US,D,20150213,000000,100.686,101.352,100.078,100.95,917117.41763586,0
+MTB.US,D,20150217,000000,100.94,101.665,100.196,101.058,775156.81159053,0
+MTB.US,D,20150218,000000,100.793,100.95,98.9419,99.1382,951380.67413237,0
+MTB.US,D,20150219,000000,99.0889,99.3932,98.0403,98.7456,871050.04832044,0
+MTB.US,D,20150220,000000,98.3637,99.0791,97.327,98.863,1525630.8120156,0
+MTB.US,D,20150223,000000,98.6283,98.8926,98.1088,98.7358,574543.0211182,0
+MTB.US,D,20150224,000000,98.5792,99.6673,98.5695,99.0495,1071186.2452249,0
+MTB.US,D,20150225,000000,99.1382,99.1471,98.5107,99.0396,809600.69642359,0
+MTB.US,D,20150226,000000,99.0396,99.5491,98.785,99.4508,1161122.8288448,0
+MTB.US,D,20150227,000000,99.3635,99.7448,98.7752,99.1382,732629.55357181,0
+MTB.US,D,20150302,000000,99.4508,100.813,99.0199,100.589,916943.93279284,0
+MTB.US,D,20150303,000000,100.215,100.764,99.8043,100.569,782220.70619869,0
+MTB.US,D,20150304,000000,99.9116,100.422,99.5978,100.352,724013.47986816,0
+MTB.US,D,20150305,000000,100.499,101.01,99.6276,100.97,884479.81616837,0
+MTB.US,D,20150306,000000,101.04,103.244,100.95,101.959,1375168.4281632,0
+MTB.US,D,20150309,000000,101.647,102.283,101.196,101.999,760863.70152381,0
+MTB.US,D,20150310,000000,101.205,101.205,99.3932,99.3932,801254.03447617,0
+MTB.US,D,20150311,000000,99.6375,99.9811,99.2852,99.716,1008101.0333083,0
+MTB.US,D,20150312,000000,100.519,103.057,100.225,102.96,1156735.7033146,0
+MTB.US,D,20150313,000000,102.94,102.989,101.774,102.597,650425.29145527,0
+MTB.US,D,20150316,000000,103.204,103.293,102.44,103.283,925846.76673701,0
+MTB.US,D,20150317,000000,102.646,103.812,102.391,103.812,1099743.8913842,0
+MTB.US,D,20150318,000000,103.685,104.714,103.274,104.136,1314886.52721,0
+MTB.US,D,20150319,000000,103.577,104.047,102.607,103.597,808455.69645965,0
+MTB.US,D,20150320,000000,104.213,105.125,103.89,104.88,1099985.7496654,0
+MTB.US,D,20150323,000000,104.88,106.183,104.303,104.36,2091249.568709,0
+MTB.US,D,20150324,000000,104.303,104.4,102.881,103.302,1894656.5445985,0
+MTB.US,D,20150325,000000,103.283,103.293,101.058,101.058,1155148.8272504,0
+MTB.US,D,20150326,000000,101.058,102.068,100.333,101.695,841405.57064459,0
+MTB.US,D,20150327,000000,101.655,102.499,101.02,102.4,1183947.3111918,0
+MTB.US,D,20150330,000000,102.871,104.507,102.685,103.979,802232.69309061,0
+MTB.US,D,20150331,000000,103.371,104.303,103.097,104.076,1101427.7148606,0
+MTB.US,D,20150401,000000,103.999,104.027,102.616,103.468,722302.10291672,0
+MTB.US,D,20150402,000000,102.753,104.498,102.734,104.273,738043.30117311,0
+MTB.US,D,20150406,000000,101.627,102.136,99.3635,101.411,4716382.4138276,0
+MTB.US,D,20150407,000000,101.224,103.136,101.224,102.058,2771484.6586906,0
+MTB.US,D,20150408,000000,102.352,102.41,101.167,101.812,1472185.2343764,0
+MTB.US,D,20150409,000000,101.774,102.332,101.441,102.195,2073061.213667,0
+MTB.US,D,20150410,000000,102.116,102.42,101.568,101.931,1300487.2852393,0
+MTB.US,D,20150413,000000,100.883,102.313,100.803,101.784,1114877.89269,0
+MTB.US,D,20150414,000000,101.077,101.852,100.362,101,1306103.0916578,0
+MTB.US,D,20150415,000000,101.48,102.538,101.03,101.608,1910279.364962,0
+MTB.US,D,20150416,000000,101.451,101.598,100.764,100.96,985716.3860633,0
+MTB.US,D,20150417,000000,100.392,100.99,98.785,99.0001,1713073.0209064,0
+MTB.US,D,20150420,000000,98.8926,99.5005,97.4631,97.6777,2092738.4768618,0
+MTB.US,D,20150421,000000,97.8246,98.4519,97.1034,97.9129,1352793.985909,0
+MTB.US,D,20150422,000000,97.6973,98.8443,97.2876,98.7358,1059057.6136997,0
+MTB.US,D,20150423,000000,98.4813,98.8532,98.0109,98.5008,695577.27309898,0
+MTB.US,D,20150424,000000,98.2853,98.6874,97.4729,98.0109,721873.49330455,0
+MTB.US,D,20150427,000000,98.0794,98.7555,96.5782,97.0153,1310979.0362457,0
+MTB.US,D,20150428,000000,97.0251,98.8729,96.7615,98.6874,1130138.4358813,0
+MTB.US,D,20150429,000000,98.3048,99.3138,98.1383,98.4813,1251189.0158474,0
+MTB.US,D,20150430,000000,98.3441,99.0495,97.658,98.0599,1033117.5476718,0
+MTB.US,D,20150501,000000,98.7062,98.9419,97.3563,97.7365,606740.78748369,0
+MTB.US,D,20150504,000000,97.8737,99.8043,97.8639,99.7547,1435575.8505028,0
+MTB.US,D,20150505,000000,99.1087,99.7745,98.5107,98.5792,1517215.77663,0
+MTB.US,D,20150506,000000,99.0101,99.4022,98.2754,99.0101,820260.82977765,0
+MTB.US,D,20150507,000000,99.0889,99.1767,98.0109,98.491,859934.77237822,0
+MTB.US,D,20150508,000000,99.1668,99.8043,98.6283,99.5789,740487.39646155,0
+MTB.US,D,20150511,000000,99.3436,99.8341,99.1185,99.3635,593923.31908172,0
+MTB.US,D,20150512,000000,98.8048,99.7547,98.295,99.4022,970931.39544167,0
+MTB.US,D,20150513,000000,99.2359,100.118,98.7259,99.9612,1122480.6108106,0
+MTB.US,D,20150514,000000,100.755,100.783,99.8729,100.617,899858.73725257,0
+MTB.US,D,20150515,000000,100.755,100.773,98.8443,99.3237,1514629.83197,0
+MTB.US,D,20150518,000000,99.2162,100.539,99.1284,100.402,644365.56793848,0
+MTB.US,D,20150519,000000,100.755,101.647,100.461,101.647,1404153.6634355,0
+MTB.US,D,20150520,000000,101.411,101.902,100.726,101.274,619803.17566404,0
+MTB.US,D,20150521,000000,100.912,101.578,100.746,101.304,602345.49796082,0
+MTB.US,D,20150522,000000,101.107,101.578,100.783,100.93,776366.10299629,0
+MTB.US,D,20150526,000000,100.589,100.93,99.5879,100.029,700554.24709551,0
+MTB.US,D,20150527,000000,100.442,100.726,99.853,100.186,919381.90508681,0
+MTB.US,D,20150528,000000,100.157,100.519,99.7547,100.382,809794.59124814,0
+MTB.US,D,20150529,000000,100.48,100.519,99.5104,99.6474,980612.87018128,0
+MTB.US,D,20150601,000000,100.128,100.499,98.6578,98.7654,747959.49070034,0
+MTB.US,D,20150602,000000,98.6578,99.8441,98.5401,99.7547,690270.67790071,0
+MTB.US,D,20150603,000000,99.8917,101.538,99.3635,101.077,778224.43181475,0
+MTB.US,D,20150604,000000,100.489,101.352,100.235,100.539,1186752.6631534,0
+MTB.US,D,20150605,000000,101.568,102.263,101.097,102.088,749956.60739322,0
+MTB.US,D,20150608,000000,101.518,102.832,101.518,102.176,862190.07533749,0
+MTB.US,D,20150609,000000,101.892,103.44,101.892,102.891,662351.86416337,0
+MTB.US,D,20150610,000000,103.234,104.772,103.136,104.223,661159.92124192,0
+MTB.US,D,20150611,000000,104.43,104.684,103.705,104.018,604544.67347086,0
+MTB.US,D,20150612,000000,103.782,104.027,103.401,103.959,389477.5545768,0
+MTB.US,D,20150615,000000,103.401,104.243,102.823,103.605,585552.16515646,0
+MTB.US,D,20150616,000000,103.518,104.341,103.302,104.126,420418.06607993,0
+MTB.US,D,20150617,000000,104.273,104.577,103.146,103.293,908539.10239804,0
+MTB.US,D,20150618,000000,103.625,104.654,102.979,104.331,987646.14981713,0
+MTB.US,D,20150619,000000,104.018,104.4,103.468,103.508,1297896.2380838,0
+MTB.US,D,20150622,000000,104.458,104.851,104.351,104.694,686379.51492167,0
+MTB.US,D,20150623,000000,105.155,105.998,104.88,105.644,779482.70717619,0
+MTB.US,D,20150624,000000,105.36,106.056,105.056,105.076,626320.08276714,0
+MTB.US,D,20150625,000000,105.605,105.889,104.694,104.899,682133.21826399,0
+MTB.US,D,20150626,000000,105.488,105.909,105.184,105.458,423694.88861486,0
+MTB.US,D,20150629,000000,104.331,104.704,102.704,102.744,621831.92782829,0
+MTB.US,D,20150630,000000,103.939,104.587,102.666,102.97,910062.70751939,0
+MTB.US,D,20150701,000000,104.331,104.998,103.685,104.89,963620.54005698,0
+MTB.US,D,20150702,000000,104.645,105.105,103.274,103.752,517967.57281114,0
+MTB.US,D,20150706,000000,102.469,103.548,102.176,103.518,498675.03776821,0
+MTB.US,D,20150707,000000,103.321,103.44,101.431,103.047,720476.4300687,0
+MTB.US,D,20150708,000000,102.116,102.646,101.087,101.391,553032.94158185,0
+MTB.US,D,20150709,000000,102.783,103.127,101.715,102.342,594652.97592149,0
+MTB.US,D,20150710,000000,103.842,104.273,103.293,104.018,732727.52148316,0
+MTB.US,D,20150713,000000,104.909,105.292,104.645,104.909,565894.2914441,0
+MTB.US,D,20150714,000000,104.468,105.233,104.321,104.811,1055524.6458965,0
+MTB.US,D,20150715,000000,105.017,105.889,104.537,105.478,958221.07944274,0
+MTB.US,D,20150716,000000,104.752,108.065,103.949,107.801,1383312.0107944,0
+MTB.US,D,20150717,000000,107.389,108.339,107.134,108.172,1100003.0981497,0
+MTB.US,D,20150720,000000,108.379,109.143,107.958,108.78,926617.24353983,0
+MTB.US,D,20150721,000000,108.878,109.761,108.035,108.663,1044673.6792151,0
+MTB.US,D,20150722,000000,108.613,110.269,108.613,109.761,671821.07509505,0
+MTB.US,D,20150723,000000,110.142,110.456,108.83,109.006,594044.75847183,0
+MTB.US,D,20150724,000000,108.731,109.084,108.242,108.456,557644.57690895,0
+MTB.US,D,20150727,000000,107.644,108.005,107.143,107.751,665144.970136,0
+MTB.US,D,20150728,000000,108.446,108.673,107.35,108.643,713799.30461056,0
+MTB.US,D,20150729,000000,108.78,109.466,107.644,108.917,956094.35936713,0
+MTB.US,D,20150730,000000,108.78,109.398,108.456,108.967,517845.11292195,0
+MTB.US,D,20150731,000000,108.967,109.044,107.948,108.105,620979.81109935,0
+MTB.US,D,20150803,000000,108.055,108.299,106.771,107.673,757954.25865646,0
+MTB.US,D,20150804,000000,107.918,108.79,107.427,108.005,508143.22820081,0
+MTB.US,D,20150805,000000,108.546,109.721,108.369,108.976,539444.99637705,0
+MTB.US,D,20150806,000000,109.162,109.162,108.124,108.466,594916.26468324,0
+MTB.US,D,20150807,000000,108.417,108.78,106.948,107.771,503045.83531324,0
+MTB.US,D,20150810,000000,108.152,109.495,107.948,109.407,565650.3921648,0
+MTB.US,D,20150811,000000,108.673,108.721,107.526,107.948,644108.40217118,0
+MTB.US,D,20150812,000000,107.124,107.124,104.958,106.262,675578.55269506,0
+MTB.US,D,20150813,000000,106.546,106.996,106.036,106.761,596836.84394539,0
+MTB.US,D,20150814,000000,106.781,107.868,106.732,107.526,650828.38859052,0
+MTB.US,D,20150817,000000,106.82,108.456,106.389,107.878,607631.68317755,0
+MTB.US,D,20150818,000000,108.055,108.613,107.32,108.124,501345.68385165,0
+MTB.US,D,20150819,000000,107.83,108.28,106.85,107.085,1100003.0981497,0
+MTB.US,D,20150820,000000,105.507,106.566,103.411,103.411,1068090.0510265,0
+MTB.US,D,20150821,000000,102.891,102.999,100.773,100.793,1060083.2152716,0
+MTB.US,D,20150824,000000,97.1515,98.7654,94.1578,95.709,1323436.2684737,0
+MTB.US,D,20150825,000000,98.7062,100.128,93.0309,93.0868,1105579.1051042,0
+MTB.US,D,20150826,000000,95.3073,97.1133,93.9002,97.0153,1485111.8961796,0
+MTB.US,D,20150827,000000,98.3441,99.8441,97.6483,99.4608,988741.14532631,0
+MTB.US,D,20150828,000000,99.0791,99.422,97.9226,98.6578,717017.95869814,0
+MTB.US,D,20150831,000000,97.9814,98.5008,97.5013,98.0109,1011832.9984314,0
+MTB.US,D,20150901,000000,95.7365,96.3274,92.736,93.375,940422.55504794,0
+MTB.US,D,20150902,000000,94.8801,95.5552,93.4896,95.5552,1091207.4166086,0
+MTB.US,D,20150903,000000,95.7944,98.4028,95.7561,98.0305,1790008.4462905,0
+MTB.US,D,20150904,000000,97.1133,97.5504,96.3852,97.0545,1934403.9631325,0
+MTB.US,D,20150908,000000,99.1382,99.8242,98.4616,99.6177,784809.71235599,0
+MTB.US,D,20150909,000000,101.117,101.705,99.6673,99.8143,1181435.8629643,0
+MTB.US,D,20150910,000000,99.5203,100.617,99.3138,99.8043,713808.48910226,0
+MTB.US,D,20150911,000000,99.3833,100.382,98.5595,100.343,759601.34416607,0
+MTB.US,D,20150914,000000,100.285,101.391,99.716,100.95,765506.9723223,0
+MTB.US,D,20150915,000000,101.049,102.126,100.686,101.802,983605.99397292,0
+MTB.US,D,20150916,000000,101.588,101.784,100.138,101.196,1112317.4605069,0
+MTB.US,D,20150917,000000,101.254,102.695,99.1284,99.7944,1179934.7088227,0
+MTB.US,D,20150918,000000,98.4519,98.4813,96.8889,98.0991,2244782.6342828,0
+MTB.US,D,20150921,000000,98.7752,99.8341,98.4616,99.5491,1192534.8109213,0
+MTB.US,D,20150922,000000,98.0109,98.716,97.0643,97.7952,657185.0773386,0
+MTB.US,D,20150923,000000,97.5404,98.4519,97.0839,97.7952,460156.30012233,0
+MTB.US,D,20150924,000000,96.6556,99.3833,95.8335,98.6874,1826852.5449517,0
+MTB.US,D,20150925,000000,100.206,101.117,99.9016,100.489,940659.31083371,0
+MTB.US,D,20150928,000000,99.8043,100.442,99.2754,99.4121,1138144.2511372,0
+MTB.US,D,20150929,000000,99.6077,99.9811,98.5498,99.5789,875042.24070806,0
+MTB.US,D,20150930,000000,100.352,102.215,98.9321,101.097,5722867.9970977,0
+MTB.US,D,20151001,000000,100.823,101.304,96.3558,97.1417,3854207.6459763,0
+MTB.US,D,20151002,000000,94.8615,96.6949,92.4381,96.6949,2926453.5664652,0
+MTB.US,D,20151005,000000,97.2691,98.3244,97.0545,98.05,1040493.7149974,0
+MTB.US,D,20151006,000000,97.8149,98.5301,96.5303,97.3563,1323176.0412091,0
+MTB.US,D,20151007,000000,98.0403,99.157,97.6973,99.1382,1116558.6546692,0
+MTB.US,D,20151008,000000,98.5401,99.9414,98.2167,99.6673,1188314.0267405,0
+MTB.US,D,20151009,000000,99.4906,100.255,98.6283,99.1185,1117265.8605292,0
+MTB.US,D,20151012,000000,99.1185,99.7745,98.6677,99.6375,619114.33878734,0
+MTB.US,D,20151013,000000,99.0396,99.7547,98.6283,98.863,893615.32390199,0
+MTB.US,D,20151014,000000,98.6677,98.716,96.1628,96.25,1064092.7561435,0
+MTB.US,D,20151015,000000,97.0251,98.9715,96.6165,98.9123,1844535.7529508,0
+MTB.US,D,20151016,000000,99.3337,99.4806,97.0153,97.0153,1489405.1357948,0
+MTB.US,D,20151019,000000,97.2298,97.9031,93.3484,94.0344,3455711.9410597,0
+MTB.US,D,20151020,000000,94.1196,95.9678,93.9002,95.7659,3228085.54003,0
+MTB.US,D,20151021,000000,95.7659,96.9771,95.2319,95.469,2297011.7770227,0
+MTB.US,D,20151022,000000,96.153,98.9814,96.153,98.491,2732844.4816546,0
+MTB.US,D,20151023,000000,99.5879,101.637,99.0396,101.637,2268061.238719,0
+MTB.US,D,20151026,000000,101.324,102.146,100.255,102.146,2142004.0902832,0
+MTB.US,D,20151027,000000,101.381,102.41,100.736,102.106,2055513.7320449,0
+MTB.US,D,20151028,000000,102.048,104.694,101.941,104.694,2020690.2215555,0
+MTB.US,D,20151029,000000,104.517,105.174,102.352,102.557,2368997.7818854,0
+MTB.US,D,20151030,000000,102.607,103.146,99.9116,99.9116,4227395.9942925,0
+MTB.US,D,20151102,000000,100.823,101.361,100.088,100.275,2258783.8816137,0
+MTB.US,D,20151103,000000,100.372,100.803,99.7646,100.157,1147741.0244534,0
+MTB.US,D,20151104,000000,100.323,100.617,99.3337,99.706,983858.05724483,0
+MTB.US,D,20151105,000000,99.716,101.147,99.6474,100.539,1162730.1148904,0
+MTB.US,D,20151106,000000,102.136,103.695,101.715,103.117,1779957.5508851,0
+MTB.US,D,20151109,000000,102.519,103.234,101.391,103.087,3477703.6961602,0
+MTB.US,D,20151110,000000,102.538,103.468,101.774,102.97,2860403.804731,0
+MTB.US,D,20151111,000000,103.468,104.507,103.028,103.832,1694674.4430545,0
+MTB.US,D,20151112,000000,103.234,103.871,102.881,103.45,2194121.9986237,0
+MTB.US,D,20151113,000000,103.175,103.665,101.391,102.106,2008566.6925256,0
+MTB.US,D,20151116,000000,102.039,103.087,101.558,102.95,1194033.9240648,0
+MTB.US,D,20151117,000000,103.458,104.88,102.597,103.568,1382466.0170599,0
+MTB.US,D,20151118,000000,104.037,104.468,102.078,104.468,1470861.6470741,0
+MTB.US,D,20151119,000000,104.577,105.145,103.715,104.587,832762.96396495,0
+MTB.US,D,20151120,000000,105.262,105.458,103.762,104.303,880858.06494555,0
+MTB.US,D,20151123,000000,104.43,104.909,103.842,104.303,676597.01077349,0
+MTB.US,D,20151124,000000,103.401,104.056,102.548,103.862,1265638.2622728,0
+MTB.US,D,20151125,000000,103.919,104.567,103.302,104.174,827729.8625192,0
+MTB.US,D,20151127,000000,104.4,104.664,103.488,104.605,283424.22904036,0
+MTB.US,D,20151130,000000,104.587,105.008,103.929,104.498,1306539.8652625,0
+MTB.US,D,20151201,000000,105.145,105.664,104.126,105.164,663157.0379348,0
+MTB.US,D,20151202,000000,105.301,105.625,104.056,104.303,813292.86208269,0
+MTB.US,D,20151203,000000,104.674,104.929,102.088,102.362,1134969.47851,0
+MTB.US,D,20151204,000000,103.117,105.409,102.636,105.086,1376229.7472029,0
+MTB.US,D,20151207,000000,104.714,105.037,103.705,104.714,996125.47664451,0
+MTB.US,D,20151208,000000,103.655,104.223,102.783,103.018,1010158.3594467,0
+MTB.US,D,20151209,000000,102.548,103.234,100.206,100.863,1186839.4055749,0
+MTB.US,D,20151210,000000,101.117,103.361,100.608,102.253,1047463.7236905,0
+MTB.US,D,20151211,000000,100.549,101.107,99.6474,100.402,1003203.6582397,0
+MTB.US,D,20151214,000000,100.912,101.371,98.9222,100.773,1388753.3118707,0
+MTB.US,D,20151215,000000,101.941,104.116,101.421,103.558,1079723.7404997,0
+MTB.US,D,20151216,000000,104.223,105.674,102.881,105.4,1242613.7621068,0
+MTB.US,D,20151217,000000,105.899,106.203,103.929,103.999,1274994.197807,0
+MTB.US,D,20151218,000000,103.488,103.528,100.01,100.059,4279932.3072545,0
+MTB.US,D,20151221,000000,101.058,101.852,99.5402,100.579,871746.02869068,0
+MTB.US,D,20151222,000000,100.94,101.735,99.9811,101.538,710431.65765782,0
+MTB.US,D,20151223,000000,101.969,102.861,101.471,102.753,487211.77164088,0
+MTB.US,D,20151224,000000,102.45,103.411,102.195,102.832,612600.49318147,0
+MTB.US,D,20151228,000000,102.225,102.303,100.95,102.263,503614.25329891,0
+MTB.US,D,20151229,000000,102.695,103.528,102.46,103.411,491626.45064621,0
+MTB.US,D,20151230,000000,103.283,103.401,102.215,102.244,372597.47935093,0
+MTB.US,D,20151231,000000,101.568,102.46,101.03,101.03,956041.29341515,0
+MTB.US,D,20160104,000000,99.4121,99.4121,96.9084,97.9423,1371683.4238166,0
+MTB.US,D,20160105,000000,98.2754,99.1866,97.5992,98.5008,779691.9094869,0
+MTB.US,D,20160106,000000,97.0251,97.7267,96.1246,96.4812,1031191.8659143,0
+MTB.US,D,20160107,000000,95.0231,95.517,93.2828,93.7786,1178365.1812429,0
+MTB.US,D,20160108,000000,94.6586,94.7096,91.6728,91.8649,1038166.9771027,0
+MTB.US,D,20160111,000000,91.7914,92.7634,90.3205,90.9751,1511636.7081783,0
+MTB.US,D,20160112,000000,92.0197,92.3186,90.8849,92.1206,1580620.4047576,0
+MTB.US,D,20160113,000000,92.5303,92.6889,88.7889,88.9565,1913375.5591603,0
+MTB.US,D,20160114,000000,89.2328,90.0393,87.8933,89.3749,1377877.8532115,0
+MTB.US,D,20160115,000000,88.2353,88.2911,85.6424,87.1152,2053394.1554629,0
+MTB.US,D,20160119,000000,88.1225,90.248,87.0633,88.6732,2036752.877021,0
+MTB.US,D,20160120,000000,86.8222,88.4528,84.9575,87.3072,2446234.2544971,0
+MTB.US,D,20160121,000000,87.2975,87.4915,84.8888,85.2387,2009591.2735984,0
+MTB.US,D,20160122,000000,86.4881,87.8021,85.1936,87.1849,2130312.2323627,0
+MTB.US,D,20160125,000000,86.8536,87.0877,84.636,84.8546,1927638.0542548,0
+MTB.US,D,20160126,000000,85.2544,88.3108,85.0163,88.1128,3230576.578276,0
+MTB.US,D,20160127,000000,87.7952,91.1574,87.2377,89.6708,2472392.7073273,0
+MTB.US,D,20160128,000000,89.9942,91.3778,89.1182,90.2215,2013033.4169838,0
+MTB.US,D,20160129,000000,90.9026,91.909,90.5381,91.8746,2184748.7146052,0
+MTB.US,D,20160201,000000,91.5249,91.8649,89.3337,90.1931,1570020.4808491,0
+MTB.US,D,20160202,000000,88.832,88.832,87.3504,88.0089,1501319.4625139,0
+MTB.US,D,20160203,000000,88.3392,88.6047,86.0137,88.5302,1494321.9003458,0
+MTB.US,D,20160204,000000,88.3108,91.3504,88.2911,90.2118,1213241.7576843,0
+MTB.US,D,20160205,000000,90.2215,91.5533,89.1543,89.8775,1512020.4158311,0
+MTB.US,D,20160208,000000,88.0697,88.6811,87.2024,88.3108,1315759.0539205,0
+MTB.US,D,20160209,000000,87.0721,90.2833,86.9907,89.6522,1693346.7737559,0
+MTB.US,D,20160210,000000,90.2392,90.7566,87.859,87.9363,1228114.5112266,0
+MTB.US,D,20160211,000000,85.3886,86.5342,83.4377,84.0256,2067769.9259548,0
+MTB.US,D,20160212,000000,85.5318,88.7282,85.5318,88.3392,1637807.1320116,0
+MTB.US,D,20160216,000000,89.8159,91.9178,88.5772,90.7653,1325430.3236693,0
+MTB.US,D,20160217,000000,91.5885,92.6233,89.9305,90.492,1552743.4314824,0
+MTB.US,D,20160218,000000,90.8575,90.8575,87.7708,88.5223,1814937.1977334,0
+MTB.US,D,20160219,000000,88.1579,89.5091,87.3955,89.2328,857388.62718214,0
+MTB.US,D,20160222,000000,90.4303,91.4063,90.3303,91.2397,694918.03069551,0
+MTB.US,D,20160223,000000,90.8575,91.6081,88.0167,88.3636,818491.28437884,0
+MTB.US,D,20160224,000000,87.0378,87.6758,84.9898,87.4043,1247922.3983032,0
+MTB.US,D,20160225,000000,87.6758,88.4822,86.244,87.7796,2353856.637086,0
+MTB.US,D,20160226,000000,88.5577,90.1119,87.1407,89.1623,1576906.8086179,0
+MTB.US,D,20160229,000000,89.2328,89.2328,86.0569,86.0716,1910564.0842043,0
+MTB.US,D,20160301,000000,86.7791,88.7889,86.5949,88.3108,2459950.7825855,0
+MTB.US,D,20160302,000000,88.4625,91.4601,87.9031,91.3867,2354779.1682512,0
+MTB.US,D,20160303,000000,91.1574,92.2167,90.3734,92.197,1160247.240637,0
+MTB.US,D,20160304,000000,92.539,93.5444,91.1906,92.5223,1203884.8016511,0
+MTB.US,D,20160307,000000,91.6992,92.393,91.1662,92.0756,833501.8052964,0
+MTB.US,D,20160308,000000,91.1015,91.416,89.9139,90.5018,1494148.4155028,0
+MTB.US,D,20160309,000000,91.2858,91.47,90.2118,90.638,1139217.8161657,0
+MTB.US,D,20160310,000000,91.5434,91.6728,88.9947,90.4831,1134847.0186207,0
+MTB.US,D,20160311,000000,91.3965,93.5347,90.783,93.4141,1778013.5001442,0
+MTB.US,D,20160314,000000,93.3484,94.2048,92.6233,93.6375,996596.9472179,0
+MTB.US,D,20160315,000000,92.5684,93.6659,92.3558,93.4699,789524.41808983,0
+MTB.US,D,20160316,000000,93.078,94.1196,91.6992,92.8918,901059.86466572,0
+MTB.US,D,20160317,000000,92.5587,93.4798,91.3132,93.2181,888873.06469308,0
+MTB.US,D,20160318,000000,93.6758,95.1564,93.6758,94.5165,2932468.3880226,0
+MTB.US,D,20160321,000000,94.1578,95.128,93.7492,94.4509,523207.83556943,0
+MTB.US,D,20160322,000000,93.4522,94.8428,93.1984,94.3842,582498.8319193,0
+MTB.US,D,20160323,000000,94.4421,94.8525,93.5641,93.9756,732753.03396007,0
+MTB.US,D,20160324,000000,93.2084,93.3661,92.1128,93.3583,738409.66034161,0
+MTB.US,D,20160328,000000,93.7688,94.6096,92.9016,93.4238,572753.06573787,0
+MTB.US,D,20160329,000000,92.7723,93.3387,91.616,93.2729,849049.10872824,0
+MTB.US,D,20160330,000000,93.4425,95.0897,92.6331,93.9756,735863.51514552,0
+MTB.US,D,20160331,000000,93.6463,94.3087,93.0309,93.1515,856548.7564421,0
+MTB.US,D,20160401,000000,93.2084,94.6909,91.957,94.3646,1152516.9601319,0
+MTB.US,D,20160404,000000,94.1294,94.8046,93.6463,94.1578,624104.57927187,0
+MTB.US,D,20160405,000000,93.0594,93.2729,92.1491,92.2989,713653.37324262,0
+MTB.US,D,20160406,000000,92.1883,93.2632,91.616,93.0505,594723.39035777,0
+MTB.US,D,20160407,000000,92.1392,92.4195,89.8257,90.492,923970.06893516,0
+MTB.US,D,20160408,000000,91.369,92.4293,90.8478,91.369,812079.48868062,0
+MTB.US,D,20160411,000000,91.8991,93.2535,91.7453,92.1294,802213.30360816,0
+MTB.US,D,20160412,000000,91.8746,93.8266,91.7826,93.5347,536451.87258541,0
+MTB.US,D,20160413,000000,94.6713,97.2298,94.5067,96.9771,1018536.6568655,0
+MTB.US,D,20160414,000000,96.6556,98.9123,96.5968,97.5404,995393.77880661,0
+MTB.US,D,20160415,000000,97.8246,97.9129,95.6993,96.3372,1064982.6313384,0
+MTB.US,D,20160418,000000,95.9765,97.5404,94.6812,97.2298,1143230.418535,0
+MTB.US,D,20160419,000000,96.9183,99.0593,96.54,98.9222,1090165.4870514,0
+MTB.US,D,20160420,000000,99.3138,101.647,98.8048,100.94,1299140.2264581,0
+MTB.US,D,20160421,000000,100.186,100.853,99.1866,99.2852,1020449.072135,0
+MTB.US,D,20160422,000000,98.9419,100.519,97.658,99.9016,831915.94973137,0
+MTB.US,D,20160425,000000,99.3138,99.9116,98.4714,99.7845,887513.75992307,0
+MTB.US,D,20160426,000000,100.138,100.656,99.5591,100.422,631607.28848295,0
+MTB.US,D,20160427,000000,100.382,101.461,99.569,101.077,986190.91813391,0
+MTB.US,D,20160428,000000,99.9712,101.224,99.6177,99.9712,1145049.9683885,0
+MTB.US,D,20160429,000000,99.5978,99.9215,98.6283,99.3039,1223579.4133302,0
+MTB.US,D,20160502,000000,99.8043,100.225,98.8828,99.8341,1401632.0102173,0
+MTB.US,D,20160503,000000,98.6578,98.6578,96.8889,97.9325,955884.13655735,0
+MTB.US,D,20160504,000000,96.7713,97.317,94.9947,95.8041,1291856.9245486,0
+MTB.US,D,20160505,000000,95.9678,96.6262,95.2907,95.8903,782766.67320466,0
+MTB.US,D,20160506,000000,95.3925,96.4244,95.2613,96.25,711927.7093041,0
+MTB.US,D,20160509,000000,96.153,96.3656,95.0613,95.5934,803154.20375677,0
+MTB.US,D,20160510,000000,96.3274,97.327,95.9384,97.2201,792928.80300934,0
+MTB.US,D,20160511,000000,96.7047,97.7561,96.4146,96.9183,769799.19143843,0
+MTB.US,D,20160512,000000,97.4729,98.0991,95.9864,96.6066,513915.170978,0
+MTB.US,D,20160513,000000,96.3372,97.1907,94.5361,95.0319,692001.44433461,0
+MTB.US,D,20160516,000000,94.8428,96.2117,94.4783,95.7365,667666.62335425,0
+MTB.US,D,20160517,000000,95.3073,96.3372,94.346,94.9848,570547.76723335,0
+MTB.US,D,20160518,000000,95.0045,97.9913,94.8046,97.9717,1383268.1293341,0
+MTB.US,D,20160519,000000,97.2779,98.2754,95.9,97.2397,815190.99036515,0
+MTB.US,D,20160520,000000,97.8246,98.5695,97.2592,97.6777,470006.15720957,0
+MTB.US,D,20160523,000000,97.6973,97.8051,96.2794,97.2397,449913.5508906,0
+MTB.US,D,20160524,000000,97.7658,99.4121,97.5992,98.8828,670887.31843997,0
+MTB.US,D,20160525,000000,99.6574,100.716,99.5591,99.8629,1917999.4404763,0
+MTB.US,D,20160526,000000,99.7745,100.176,98.9123,99.432,551599.14037924,0
+MTB.US,D,20160527,000000,99.7745,100.783,99.5491,100.783,905500.05614796,0
+MTB.US,D,20160531,000000,101.196,101.401,100.186,100.893,1162733.1763877,0
+MTB.US,D,20160601,000000,100.068,100.902,99.0101,100.696,683771.11928191,0
+MTB.US,D,20160602,000000,100.255,101.411,99.9215,101.391,948592.67065512,0
+MTB.US,D,20160603,000000,100.01,100.01,97.7365,99.853,896558.44323888,0
+MTB.US,D,20160606,000000,100.235,101.872,99.6276,101.304,811481.47622174,0
+MTB.US,D,20160607,000000,101.421,101.538,99.9612,100.02,949863.19200547,0
+MTB.US,D,20160608,000000,99.8441,100.589,99.6276,100.499,804642.09141044,0
+MTB.US,D,20160609,000000,100.255,100.255,98.8246,99.9116,772938.24659802,0
+MTB.US,D,20160610,000000,98.5595,99.4608,98.3637,99.2359,994548.80557119,0
+MTB.US,D,20160613,000000,98.9123,100.461,98.6578,99.3635,1345673.9638516,0
+MTB.US,D,20160614,000000,98.8532,99.6772,97.1034,97.5307,1110841.8188422,0
+MTB.US,D,20160615,000000,98.2068,99.7448,97.5404,98.148,1077704.1728271,0
+MTB.US,D,20160616,000000,97.2201,98.1383,96.443,98.0109,783149.36035838,0
+MTB.US,D,20160617,000000,98.0893,99.0495,97.9031,98.9715,1875027.2448603,0
+MTB.US,D,20160620,000000,100.196,101.314,99.0001,99.1185,1110812.2243689,0
+MTB.US,D,20160621,000000,99.4806,99.6872,98.2559,99.5303,708214.1131644,0
+MTB.US,D,20160622,000000,99.432,100.372,99.0396,99.0593,618416.31741895,0
+MTB.US,D,20160623,000000,100.432,101.979,100.432,101.665,920048.29098382,0
+MTB.US,D,20160624,000000,95.2035,97.5601,94.9947,95.0996,2417997.0450479,0
+MTB.US,D,20160627,000000,93.5258,94.0922,91.2103,91.855,1578984.5447379,0
+MTB.US,D,20160628,000000,93.4141,94.3372,92.1491,94.1864,1347713.9415057,0
+MTB.US,D,20160629,000000,95.2613,95.8903,93.7149,95.8335,1196836.2145291,0
+MTB.US,D,20160630,000000,97.2876,99.8242,96.5871,99.8143,1595105.3686507,0
+MTB.US,D,20160701,000000,99.3337,99.8341,98.2265,98.8344,915893.83924303,0
+MTB.US,D,20160705,000000,97.7169,97.7169,94.6194,95.271,1455298.015657,0
+MTB.US,D,20160706,000000,94.639,95.8706,93.8364,95.7757,1026558.8001066,0
+MTB.US,D,20160707,000000,97.8051,97.8051,95.6512,96.395,741375.23065817,0
+MTB.US,D,20160708,000000,97.8932,98.5695,97.4239,97.8737,842420.9672258,0
+MTB.US,D,20160711,000000,98.589,98.8532,98.1285,98.3832,683142.49185074,0
+MTB.US,D,20160712,000000,98.8926,100.206,98.8926,99.7348,1198391.4551218,0
+MTB.US,D,20160713,000000,99.7944,100.039,98.9321,99.6077,694483.29808888,0
+MTB.US,D,20160714,000000,101.451,101.618,100.295,100.863,923752.70263185,0
+MTB.US,D,20160715,000000,101.107,101.655,100.167,100.519,708590.67732366,0
+MTB.US,D,20160718,000000,100.499,100.755,99.991,100.059,546515.01397967,0
+MTB.US,D,20160719,000000,99.5879,100.432,99.2852,100.255,818063.69526575,0
+MTB.US,D,20160720,000000,100,100.255,96.0628,96.105,2509562.3451939,0
+MTB.US,D,20160721,000000,95.7189,96.6165,94.7948,95.1651,1238794.0340631,0
+MTB.US,D,20160722,000000,95.469,97.0446,95.0897,96.636,1213984.6810121,0
+MTB.US,D,20160725,000000,96.3372,96.6165,95.469,95.7189,962528.60604502,0
+MTB.US,D,20160726,000000,95.5463,96.9378,95.4219,96.6165,970254.80455389,0
+MTB.US,D,20160727,000000,96.5008,97.8834,96.3078,97.0446,1255537.3624127,0
+MTB.US,D,20160728,000000,96.6459,97.4533,96.0726,96.9575,958166.99299168,0
+MTB.US,D,20160729,000000,96.8301,97.6973,96.4146,96.7047,954541.15977256,0
+MTB.US,D,20160801,000000,96.6066,97.5111,94.9947,95.2132,1635321.1962609,0
+MTB.US,D,20160802,000000,94.7752,95.2319,94.4225,94.5548,1178381.5092281,0
+MTB.US,D,20160803,000000,94.8046,96.2794,94.7096,96.1823,947552.78209608,0
+MTB.US,D,20160804,000000,96.0148,96.879,95.709,96.2304,1013090.2532937,0
+MTB.US,D,20160805,000000,97.327,99.1185,96.9281,98.9617,1433613.4307785,0
+MTB.US,D,20160808,000000,99.2655,99.7944,98.9025,99.3932,1001781.082527,0
+MTB.US,D,20160809,000000,99.2556,99.853,99.0199,99.2458,826969.59070715,0
+MTB.US,D,20160810,000000,99.0199,99.0396,98.2265,98.4225,642043.93253923,0
+MTB.US,D,20160811,000000,98.648,99.1284,98.3048,98.6086,696458.98430115,0
+MTB.US,D,20160812,000000,97.5992,98.2265,97.5111,98.2068,593283.4661607,0
+MTB.US,D,20160815,000000,98.5008,99.7845,98.5008,99.7348,727138.24804067,0
+MTB.US,D,20160816,000000,99.1382,99.716,98.9913,99.0889,622271.7629303,0
+MTB.US,D,20160817,000000,99.0988,99.5879,98.6973,99.157,521229.08785993,0
+MTB.US,D,20160818,000000,99.2655,99.5591,98.8828,99.5591,531727.98235988,0
+MTB.US,D,20160819,000000,99.3535,99.422,98.7654,99.3436,377092.7777833,0
+MTB.US,D,20160822,000000,98.9617,99.5491,98.5989,99.5402,395516.86811205,0
+MTB.US,D,20160823,000000,99.8729,100.147,99.6077,99.6474,495304.32931824,0
+MTB.US,D,20160824,000000,99.5491,100.108,98.9419,98.9617,730414.05007653,0
+MTB.US,D,20160825,000000,99.0199,99.4806,98.6578,99.1382,1002086.2117509,0
+MTB.US,D,20160826,000000,99.5402,100.206,98.3832,99.3734,949317.2249995,0
+MTB.US,D,20160829,000000,99.6375,100.265,99.6177,99.7944,917223.54953983,0
+MTB.US,D,20160830,000000,100.068,100.372,99.2852,100.176,1932599.7207651,0
+MTB.US,D,20160831,000000,100.186,100.736,99.5789,100.499,1101135.8521246,0
+MTB.US,D,20160901,000000,100.803,101,98.5989,99.6574,911961.85630092,0
+MTB.US,D,20160902,000000,99.9513,100.128,99.1866,99.6772,1257736.5379227,0
+MTB.US,D,20160906,000000,99.8341,99.9314,97.7855,98.3441,1066338.8746111,0
+MTB.US,D,20160907,000000,97.9226,98.5301,97.6875,98.5301,785835.31392797,0
+MTB.US,D,20160908,000000,98.6283,99.3039,98.2853,98.6973,1725825.1773674,0
+MTB.US,D,20160909,000000,98.5695,99.9414,98.2461,99.4508,1802617.7328808,0
+MTB.US,D,20160912,000000,98.9715,100.499,98.2265,100.343,964075.68264514,0
+MTB.US,D,20160913,000000,98.9814,99.2852,97.7658,98.638,862494.18406231,0
+MTB.US,D,20160914,000000,98.491,99.4707,98.0109,98.1579,918287.93007671,0
+MTB.US,D,20160915,000000,97.9031,98.5595,97.6875,98.2167,757511.36205722,0
+MTB.US,D,20160916,000000,97.7463,97.7463,96.7517,97.5111,1461546.5315029,0
+MTB.US,D,20160919,000000,97.952,98.5008,97.2691,97.6973,598703.33675647,0
+MTB.US,D,20160920,000000,98.3342,98.638,97.8345,97.952,412702.07256182,0
+MTB.US,D,20160921,000000,98.5301,99.2359,97.7658,98.2656,629548.94184547,0
+MTB.US,D,20160922,000000,98.5204,99.0199,98.1088,98.9913,670306.65446539,0
+MTB.US,D,20160923,000000,98.5595,99.8143,98.5301,99.4806,1050062.9348386,0
+MTB.US,D,20160926,000000,98.9419,98.9419,96.8105,96.9672,746247.09324982,0
+MTB.US,D,20160927,000000,96.6262,98.1285,96.4528,98.1285,524328.34355552,0
+MTB.US,D,20160928,000000,98.442,98.6578,97.0446,98.2754,670281.14198848,0
+MTB.US,D,20160929,000000,97.952,99.1964,96.7047,97.2975,952573.6375529,0
+MTB.US,D,20160930,000000,97.9031,99.0988,97.1809,98.6086,834664.15374463,0
+MTB.US,D,20161003,000000,98.2068,98.6677,97.658,97.8345,696487.5582753,0
+MTB.US,D,20161004,000000,98.2461,99.4906,97.8443,98.9419,636139.32488208,0
+MTB.US,D,20161005,000000,99.2754,100.716,99.0396,100.275,754027.37820973,0
+MTB.US,D,20161006,000000,100,100.863,99.5203,100.509,582465.15544977,0
+MTB.US,D,20161007,000000,100.314,100.48,99.0791,100.059,518978.88739604,0
+MTB.US,D,20161010,000000,100.519,100.863,100.02,100.118,617768.30050532,0
+MTB.US,D,20161011,000000,100.059,100.422,98.2461,98.5695,1189487.6006786,0
+MTB.US,D,20161012,000000,98.785,99.7259,98.5498,99.2458,723275.65903578,0
+MTB.US,D,20161013,000000,98.0893,98.0893,95.3151,96.1344,1345705.599323,0
+MTB.US,D,20161014,000000,97.4053,97.952,96.4528,96.6949,1340844.9622212,0
+MTB.US,D,20161017,000000,97.3661,97.8149,96.5008,96.8202,672720.13478152,0
+MTB.US,D,20161018,000000,97.7267,98.148,96.3274,97.8932,979014.76862733,0
+MTB.US,D,20161019,000000,98.6874,100.813,97.3073,99.7944,1779363.6204226,0
+MTB.US,D,20161020,000000,99.7547,101.187,99.6276,100.94,1270262.1435888,0
+MTB.US,D,20161021,000000,99.9314,101.097,99.6375,100.99,742901.89727676,0
+MTB.US,D,20161024,000000,101.244,101.655,100.773,101,785651.62409418,0
+MTB.US,D,20161025,000000,101.049,101.391,100.461,101.117,696736.56004998,0
+MTB.US,D,20161026,000000,100.902,102.235,100.402,102.088,693639.34535254,0
+MTB.US,D,20161027,000000,102.676,104.233,101.999,103.568,1164806.8305112,0
+MTB.US,D,20161028,000000,103.929,104.066,102.734,103.645,1017786.5900443,0
+MTB.US,D,20161031,000000,103.959,104.752,103.685,104.253,1077541.9134739,0
+MTB.US,D,20161101,000000,104.743,104.743,103.264,104.39,1129445.5170084,0
+MTB.US,D,20161102,000000,103.685,103.919,102.695,103.468,1453685.627116,0
+MTB.US,D,20161103,000000,103.812,104.321,102.666,103.136,1042883.7238348,0
+MTB.US,D,20161104,000000,103.008,104.106,102.186,103.468,1035609.6064169,0
+MTB.US,D,20161107,000000,104.587,106.115,104.41,106.056,1481104.3963058,0
+MTB.US,D,20161108,000000,105.576,106.497,104.792,106.272,1288064.74998,0
+MTB.US,D,20161109,000000,106.546,112.18,106.223,111.719,2635785.8349792,0
+MTB.US,D,20161110,000000,112.239,114.826,109.761,113.572,3423724.397504,0
+MTB.US,D,20161111,000000,113.21,115.649,112.71,115.512,1866466.2781067,0
+MTB.US,D,20161114,000000,116.139,119.412,116.139,118.854,1967777.3444342,0
+MTB.US,D,20161115,000000,115.317,118.079,114.365,117.942,1704464.0906963,0
+MTB.US,D,20161116,000000,116.266,117.002,115.601,116.129,1172097.2759144,0
+MTB.US,D,20161117,000000,116.6,119.011,116.394,118.814,1873158.711051,0
+MTB.US,D,20161118,000000,119.108,120.578,118.443,119.952,1567229.4158746,0
+MTB.US,D,20161121,000000,120.333,120.333,118.717,119.814,1057711.5754176,0
+MTB.US,D,20161122,000000,120.176,121.166,119.833,120.853,1708438.9345996,0
+MTB.US,D,20161123,000000,121.392,122.313,120.118,121.95,1213527.4974258,0
+MTB.US,D,20161125,000000,121.911,122.058,121.118,122.058,382275.89259331,0
+MTB.US,D,20161128,000000,120.951,121.646,119.207,119.539,1455497.012977,0
+MTB.US,D,20161129,000000,119.892,120.393,119.314,119.579,1095066.9441162,0
+MTB.US,D,20161130,000000,121.44,123.234,120.951,122.851,1470826.9501055,0
+MTB.US,D,20161201,000000,123.567,125.732,123.205,125.546,1760810.9472102,0
+MTB.US,D,20161202,000000,124.86,125.399,123.557,124.763,878272.12028547,0
+MTB.US,D,20161205,000000,125.703,126.723,125.115,125.772,1794190.4515064,0
+MTB.US,D,20161206,000000,126.683,127.192,125.605,127.104,833503.84629455,0
+MTB.US,D,20161207,000000,127.438,129.339,126.85,129.143,1044616.5312669,0
+MTB.US,D,20161208,000000,129.741,132.122,129.29,131.015,1535997.0416356,0
+MTB.US,D,20161209,000000,130.878,131.603,129.535,131.593,1265129.0332336,0
+MTB.US,D,20161212,000000,130.878,132.151,129.27,130.407,1088845.9817453,0
+MTB.US,D,20161213,000000,131.015,131.563,129.652,130.789,1363842.9294112,0
+MTB.US,D,20161214,000000,130.035,131.906,129.672,130.466,2176746.9813457,0
+MTB.US,D,20161215,000000,130.642,132.259,129.476,131.309,1194811.5443612,0
+MTB.US,D,20161216,000000,131.015,131.808,129.819,130.172,2437042.6193142,0
+MTB.US,D,20161219,000000,130.377,131.631,129.584,131.603,793200.25576371,0
+MTB.US,D,20161220,000000,132.299,134.239,132.299,134.012,1000409.531768,0
+MTB.US,D,20161221,000000,134.042,134.042,133.033,133.082,1097537.5723806,0
+MTB.US,D,20161222,000000,132.935,133.366,132.504,133.19,1118652.7187743,0
+MTB.US,D,20161223,000000,133.229,134.111,132.72,134.092,593403.88505174,0
+MTB.US,D,20161227,000000,134.415,134.954,133.885,134.954,548125.36152253,0
+MTB.US,D,20161228,000000,135.159,135.159,133.386,133.719,507809.52500277,0
+MTB.US,D,20161229,000000,133.768,134.072,132.17,132.827,596288.83594126,0
+MTB.US,D,20161230,000000,133.464,133.866,132.583,133.542,980477.14380409,0
+MTB.US,D,20170103,000000,135.041,137.218,132.925,133.788,1475074.2672622,0
+MTB.US,D,20170104,000000,133.915,135.081,133.552,134.61,897313.61255556,0
+MTB.US,D,20170105,000000,134.229,134.356,131.749,132.601,1115437.126184,0
+MTB.US,D,20170106,000000,133.082,134.111,132.72,133.66,1091928.9094557,0
+MTB.US,D,20170109,000000,132.72,133.836,132.033,133.131,815519.59106781,0
+MTB.US,D,20170110,000000,133.258,134.396,132.67,133.758,790641.8645787,0
+MTB.US,D,20170111,000000,133.562,134.082,132.543,134.003,796275.01948148,0
+MTB.US,D,20170112,000000,133.503,133.503,131.651,132.573,969879.26089371,0
+MTB.US,D,20170113,000000,133.405,135.502,132.7,133.219,1095289.4129149,0
+MTB.US,D,20170117,000000,131.456,131.7,130.152,130.309,1263372.7543227,0
+MTB.US,D,20170118,000000,131.053,132.21,129.907,132.014,1248674.5061227,0
+MTB.US,D,20170119,000000,132.299,134.356,130.26,132.573,1042654.1115426,0
+MTB.US,D,20170120,000000,132.925,134.62,132.71,134.022,741426.25561201,0
+MTB.US,D,20170123,000000,133.082,134.121,132.543,133.111,1339962.2305199,0
+MTB.US,D,20170124,000000,133.807,136.767,133.425,136.217,974751.12348534,0
+MTB.US,D,20170125,000000,137.257,139.05,136.63,138.442,1248402.0328692,0
+MTB.US,D,20170126,000000,138.589,139.961,138.187,139.648,1047784.1604006,0
+MTB.US,D,20170127,000000,139.471,140.471,139.157,140.02,749855.57798464,0
+MTB.US,D,20170130,000000,139.932,139.932,137.766,139.354,830403.57009987,0
+MTB.US,D,20170131,000000,138.412,139.354,137.766,138.765,1150779.0502045,0
+MTB.US,D,20170201,000000,139.97,141.989,138.805,138.903,1331781.9099219,0
+MTB.US,D,20170202,000000,137.766,139.108,137.001,138.364,961025.41090521,0
+MTB.US,D,20170203,000000,139.883,140.412,138.903,139.883,1490899.1464429,0
+MTB.US,D,20170206,000000,138.805,139.97,137.923,139.511,811857.01988193,0
+MTB.US,D,20170207,000000,140.206,140.206,138.55,138.697,992806.81364745,0
+MTB.US,D,20170208,000000,137.991,139.314,137.228,138.971,990823.98394163,0
+MTB.US,D,20170209,000000,139.099,140.98,138.305,140.421,923278.17056123,0
+MTB.US,D,20170210,000000,140.95,141.685,140.353,141.107,742711.06394943,0
+MTB.US,D,20170213,000000,141.803,143.616,141.637,142.343,1123727.6606822,0
+MTB.US,D,20170214,000000,142.518,144.321,142.087,143.568,1262476.7561335,0
+MTB.US,D,20170215,000000,144.203,145.782,143.401,144.36,1113734.9337243,0
+MTB.US,D,20170216,000000,144.126,144.39,142.087,143.067,1385889.7914618,0
+MTB.US,D,20170217,000000,142.087,143.43,141.921,143.342,856983.48904873,0
+MTB.US,D,20170221,000000,143.596,144.557,142.901,143.361,945732.21174344,0
+MTB.US,D,20170222,000000,142.42,143.909,142.244,143.439,1088388.798159,0
+MTB.US,D,20170223,000000,143.675,145.184,142.901,144.919,1028185.4756346,0
+MTB.US,D,20170224,000000,143.862,144.36,142.93,143.959,1473320.0293496,0
+MTB.US,D,20170227,000000,144.019,144.39,143.292,143.381,1161410.6095844,0
+MTB.US,D,20170228,000000,142.704,143.469,141.803,142.509,1220954.6897052,0
+MTB.US,D,20170301,000000,144.801,148.271,144.644,146.997,1230242.2518013,0
+MTB.US,D,20170302,000000,147.457,147.457,142.813,143.292,1024012.6549105,0
+MTB.US,D,20170303,000000,143.411,144.331,143.264,144.019,725258.4887416,0
+MTB.US,D,20170306,000000,142.803,143.909,141.48,143.165,938965.28236657,0
+MTB.US,D,20170307,000000,143.018,143.999,141.999,142.96,716883.25282002,0
+MTB.US,D,20170308,000000,144.076,144.46,142.4,142.901,629114.20923885,0
+MTB.US,D,20170309,000000,143.43,143.812,142.224,142.774,709615.25839655,0
+MTB.US,D,20170310,000000,143.685,143.685,141.186,142.46,1065500.0243702,0
+MTB.US,D,20170313,000000,142.362,142.774,141.528,141.882,1080003.3572467,0
+MTB.US,D,20170314,000000,141.391,142.547,140.186,142.244,623427.98838408,0
+MTB.US,D,20170315,000000,142.774,142.96,140.245,140.412,920917.75619708,0
+MTB.US,D,20170316,000000,140.412,141.959,139.951,141.01,837688.91300765,0
+MTB.US,D,20170317,000000,140.853,141.353,138.412,138.971,3036343.9685296,0
+MTB.US,D,20170320,000000,138.589,139.696,137.746,137.963,1021577.7441137,0
+MTB.US,D,20170321,000000,138.854,139.148,132.7,132.915,1559874.6790296,0
+MTB.US,D,20170322,000000,132.279,133.866,130.045,132.66,1171444.1565054,0
+MTB.US,D,20170323,000000,132.553,135.031,131.651,132.847,1126401.3682629,0
+MTB.US,D,20170324,000000,133.699,134.473,131.661,132.847,1021191.9954627,0
+MTB.US,D,20170327,000000,129.702,132.406,128.183,132.19,945932.22956245,0
+MTB.US,D,20170328,000000,132.299,134.356,131.808,133.788,1023479.9543926,0
+MTB.US,D,20170329,000000,133.111,133.631,132.072,132.386,533167.90655695,0
+MTB.US,D,20170330,000000,132.161,134.924,132.161,134.287,882075.52034392,0
+MTB.US,D,20170331,000000,133.66,134.229,132.436,132.631,588668.76933636,0
+MTB.US,D,20170403,000000,133.121,133.66,130.731,132.426,957318.95825904,0
+MTB.US,D,20170404,000000,131.877,133.072,131.534,132.21,769774.69946059,0
+MTB.US,D,20170405,000000,133.474,133.954,130.377,130.642,671077.13126822,0
+MTB.US,D,20170406,000000,130.632,131.759,129.613,131.474,930912.5241532,0
+MTB.US,D,20170407,000000,130.642,131.955,130.083,131.19,687346.94804629,0
+MTB.US,D,20170410,000000,130.955,131.877,129.446,129.916,639416.14741701,0
+MTB.US,D,20170411,000000,129.26,129.858,128.28,129.858,718546.66631487,0
+MTB.US,D,20170412,000000,129.152,129.916,127.615,128.437,1249531.725347,0
+MTB.US,D,20170413,000000,127.919,128.898,126.497,126.81,1768681.0360888,0
+MTB.US,D,20170417,000000,128.183,131.916,127.849,131.778,1639723.6292774,0
+MTB.US,D,20170418,000000,131.309,132.426,129.143,130.182,1475469.2004048,0
+MTB.US,D,20170419,000000,131.259,131.828,129.594,129.858,935728.25929562,0
+MTB.US,D,20170420,000000,131.053,132.73,130.446,132.279,715461.69760634,0
+MTB.US,D,20170421,000000,131.925,133.101,131.563,131.965,735523.68895301,0
+MTB.US,D,20170424,000000,135.091,136.198,134.346,134.58,812000.91025173,0
+MTB.US,D,20170425,000000,135.756,137.071,135.159,135.228,1006156.9825674,0
+MTB.US,D,20170426,000000,134.865,136.806,134.865,136.042,847672.45547392,0
+MTB.US,D,20170427,000000,136.149,136.697,133.993,134.562,416657.52698269,0
+MTB.US,D,20170428,000000,134.386,135.14,133.19,133.229,504816.40121113,0
+MTB.US,D,20170501,000000,134.493,135.345,133.219,134.572,693219.92023206,0
+MTB.US,D,20170502,000000,135.031,135.335,133.709,134.425,535800.79417455,0
+MTB.US,D,20170503,000000,133.68,137.061,133.435,136.57,723851.22051498,0
+MTB.US,D,20170504,000000,137.432,137.933,135.649,136.413,1107864.0025366,0
+MTB.US,D,20170505,000000,136.6,136.844,135.268,136.257,426834.96427352,0
+MTB.US,D,20170508,000000,136.09,137.168,135.562,137.061,493075.55933496,0
+MTB.US,D,20170509,000000,137.228,138.746,136.159,136.58,567049.49639881,0
+MTB.US,D,20170510,000000,136.09,136.717,135.619,136.57,515718.39284634,0
+MTB.US,D,20170511,000000,136.012,136.56,134.463,135.826,497625.96471748,0
+MTB.US,D,20170512,000000,134.837,135.472,133.974,135.297,658415.79922497,0
+MTB.US,D,20170515,000000,135.385,137.726,135.061,137.629,1366315.5986738,0
+MTB.US,D,20170516,000000,137.816,140.177,137.422,139.216,1487668.2463665,0
+MTB.US,D,20170517,000000,135.482,136.934,133.288,134.189,1262814.5413279,0
+MTB.US,D,20170518,000000,133.954,135.619,133.444,134.66,1040797.8237222,0
+MTB.US,D,20170519,000000,134.7,136.247,134.386,134.865,983752.94583994,0
+MTB.US,D,20170522,000000,135.345,136.276,133.582,136.1,747861.52278899,0
+MTB.US,D,20170523,000000,136.12,139.04,135.816,138.265,677609.34585746,0
+MTB.US,D,20170524,000000,138.589,138.677,137.001,137.531,1115172.8169232,0
+MTB.US,D,20170525,000000,137.786,138.726,137.119,138.197,912233.3090553,0
+MTB.US,D,20170526,000000,137.639,138.55,137.148,137.355,479059.004518,0
+MTB.US,D,20170530,000000,136.943,137.001,134.777,136.149,552293.07975132,0
+MTB.US,D,20170531,000000,136.267,136.59,133.689,134.777,1245315.0231626,0
+MTB.US,D,20170601,000000,135.708,136.943,133.945,136.697,726586.15804024,0
+MTB.US,D,20170602,000000,135.679,136.727,134.817,135.738,749087.14217997,0
+MTB.US,D,20170605,000000,135.766,137.061,135.131,135.375,742057.94454041,0
+MTB.US,D,20170606,000000,134.258,134.847,133.621,134.249,684375.25473526,0
+MTB.US,D,20170607,000000,134.562,135.649,134.042,135.003,818595.37528465,0
+MTB.US,D,20170608,000000,134.994,138.432,134.229,137.011,963063.34756116,0
+MTB.US,D,20170609,000000,137.883,141.284,137.883,140.696,811299.82738611,0
+MTB.US,D,20170612,000000,140.813,141.216,139.392,139.902,1062510.9825748,0
+MTB.US,D,20170613,000000,140.519,141.127,139.52,140.127,820412.88414006,0
+MTB.US,D,20170614,000000,138.384,140.117,137.081,140,740953.76453955,0
+MTB.US,D,20170615,000000,139.354,140.421,137.913,139.138,472498.21595461,0
+MTB.US,D,20170616,000000,139.265,140.147,138.461,139.275,999265.55230318,0
+MTB.US,D,20170619,000000,140.235,140.519,139.383,140.108,442536.36306593,0
+MTB.US,D,20170620,000000,139.451,140.226,139.04,139.373,717487.38827337,0
+MTB.US,D,20170621,000000,139.843,140.137,138.256,138.697,460991.06836698,0
+MTB.US,D,20170622,000000,138.167,138.403,136.511,137.384,506529.81916073,0
+MTB.US,D,20170623,000000,138.03,138.03,135.492,135.943,1029909.098575,0
+MTB.US,D,20170626,000000,136.326,137.148,135.444,136.796,434094.79470438,0
+MTB.US,D,20170627,000000,137.766,138.971,137.031,137.071,487215.85363718,0
+MTB.US,D,20170628,000000,138.295,139.481,137.963,139.255,723227.69557918,0
+MTB.US,D,20170629,000000,140.519,141.166,137.198,138.834,1564605.7127487,0
+MTB.US,D,20170630,000000,139.745,140.069,137.589,139.491,867271.14023984,0
+MTB.US,D,20170703,000000,140.412,142.313,139.805,141.528,448450.15521477,0
+MTB.US,D,20170705,000000,141.637,142.381,140.549,141.637,619487.84144937,0
+MTB.US,D,20170706,000000,141.578,142.567,140.765,140.892,812776.48954994,0
+MTB.US,D,20170707,000000,141.882,142.44,140.922,142.196,617942.80584742,0
+MTB.US,D,20170710,000000,141.882,142.45,141.244,141.568,672687.47881108,0
+MTB.US,D,20170711,000000,142.039,143.155,140.696,142.234,1146087.8159494,0
+MTB.US,D,20170712,000000,142.029,142.547,141,142.293,732125.42702797,0
+MTB.US,D,20170713,000000,142.607,143.645,142.049,143.459,514827.49715248,0
+MTB.US,D,20170714,000000,142.224,143.391,141.528,142.793,566595.37430972,0
+MTB.US,D,20170717,000000,142.587,143.302,141.421,142.998,692802.53610974,0
+MTB.US,D,20170718,000000,141.979,142.92,141.558,142.528,1220763.8563779,0
+MTB.US,D,20170719,000000,143.655,143.685,138.579,139.942,1800532.8532673,0
+MTB.US,D,20170720,000000,140.069,140.382,137.001,138.11,911719.99801978,0
+MTB.US,D,20170721,000000,137.442,138.285,135.766,136.179,789218.26836686,0
+MTB.US,D,20170724,000000,136.276,139.001,136.276,138.11,1110207.0684165,0
+MTB.US,D,20170725,000000,140.519,141.176,138.746,139.128,1528387.1800214,0
+MTB.US,D,20170726,000000,139.501,139.501,135.699,136.07,1079988.0497605,0
+MTB.US,D,20170727,000000,136.149,137.001,135.444,136.943,971548.79738301,0
+MTB.US,D,20170728,000000,136.934,139.275,136.463,138.314,841491.29256702,0
+MTB.US,D,20170731,000000,138.511,141.47,138.197,140.539,803277.68414504,0
+MTB.US,D,20170801,000000,141.147,142.215,140.765,141.852,1100349.0473367,0
+MTB.US,D,20170802,000000,141.431,142.068,140.892,142.049,507289.07047371,0
+MTB.US,D,20170803,000000,141.832,142.029,140.519,141.078,706289.45190595,0
+MTB.US,D,20170804,000000,141.254,142.273,140.519,140.882,774182.23497239,0
+MTB.US,D,20170807,000000,140.676,141.803,140.177,140.922,557066.97443161,0
+MTB.US,D,20170808,000000,140.637,143.568,140.578,141.568,662469.22155718,0
+MTB.US,D,20170809,000000,140.666,141.568,139.892,140.431,884577.78407972,0
+MTB.US,D,20170810,000000,139.52,140.079,136.63,136.717,936058.90099644,0
+MTB.US,D,20170811,000000,137.305,137.943,134.386,134.894,763959.89572218,0
+MTB.US,D,20170814,000000,135.973,137.619,135.973,137.021,440205.543175,0
+MTB.US,D,20170815,000000,137.913,138.432,136.433,136.541,455028.29226247,0
+MTB.US,D,20170816,000000,137.041,137.599,136.207,136.61,486617.8411783,0
+MTB.US,D,20170817,000000,136.276,136.502,132.366,132.513,580271.0824351,0
+MTB.US,D,20170818,000000,131.828,133.327,130.965,132.18,719234.48269248,0
+MTB.US,D,20170821,000000,132.2,132.2,130.74,131.327,675109.12311982,0
+MTB.US,D,20170822,000000,131.759,132.436,131.19,132.299,531972.90213826,0
+MTB.US,D,20170823,000000,131.367,133.19,131.269,131.975,547384.47919292,0
+MTB.US,D,20170824,000000,132.269,132.308,131.397,131.641,472966.62503077,0
+MTB.US,D,20170825,000000,132.072,133.092,132.072,132.446,566754.57216568,0
+MTB.US,D,20170828,000000,132.66,133.072,130.28,130.926,558956.93872145,0
+MTB.US,D,20170829,000000,129.152,129.642,128.467,129.329,1052529.4811067,0
+MTB.US,D,20170830,000000,129.623,130.113,129.005,129.241,760440.19440703,0
+MTB.US,D,20170831,000000,129.878,129.878,127.899,128.016,658919.9257688,0
+MTB.US,D,20170901,000000,128.672,130.182,128.203,128.976,920877.95673309,0
+MTB.US,D,20170905,000000,127.809,128.231,125.742,125.899,801337.71540044,0
+MTB.US,D,20170906,000000,126.791,127.104,125.164,125.674,546992.60754751,0
+MTB.US,D,20170907,000000,125.752,125.752,122.166,123.322,867488.50654314,0
+MTB.US,D,20170908,000000,123.224,125.272,123.067,124.713,835251.96121275,0
+MTB.US,D,20170911,000000,126.673,127.839,125.997,126.83,850379.83952412,0
+MTB.US,D,20170912,000000,127.408,129.545,127.017,128.995,964133.8510925,0
+MTB.US,D,20170913,000000,128.477,130.524,128.153,130.27,1120575.3390347,0
+MTB.US,D,20170914,000000,130.22,130.711,129.515,129.779,2081438.4905867,0
+MTB.US,D,20170915,000000,129.603,129.858,128.564,129.839,1788625.6700417,0
+MTB.US,D,20170918,000000,130.377,131.965,129.976,131.279,804668.62438643,0
+MTB.US,D,20170919,000000,131.152,132.896,130.75,132.219,573949.09065563,0
+MTB.US,D,20170920,000000,132.474,134.287,131.289,133.788,785792.45296675,0
+MTB.US,D,20170921,000000,133.807,134.894,133.513,133.699,561560.23186583,0
+MTB.US,D,20170922,000000,133.474,133.621,132.601,133.17,573472.51758686,0
+MTB.US,D,20170925,000000,133.033,134.003,132.504,133.915,767040.78243441,0
+MTB.US,D,20170926,000000,134.425,134.66,133.288,134.562,743285.60492956,0
+MTB.US,D,20170927,000000,136.453,137.776,135.375,136.697,929147.0607507,0
+MTB.US,D,20170928,000000,136.854,137.863,135.375,137.825,947741.57442524,0
+MTB.US,D,20170929,000000,137.933,140.039,137.619,139.402,747732.93990533,0
+MTB.US,D,20171002,000000,139.511,139.942,137.923,139.676,779800.08238901,0
+MTB.US,D,20171003,000000,139.853,140.451,138.726,139.618,487747.53365609,0
+MTB.US,D,20171004,000000,139.373,139.951,138.501,139.128,496072.76512291,0
+MTB.US,D,20171005,000000,139.167,140.245,138.393,139.843,806132.02006226,0
+MTB.US,D,20171006,000000,140.216,140.94,139.157,140.324,516823.59334629,0
+MTB.US,D,20171009,000000,140,140.157,139.187,139.511,398160.9812195,0
+MTB.US,D,20171010,000000,139.442,141.371,139.442,141.234,609333.8756373,0
+MTB.US,D,20171011,000000,140.765,141.735,139.97,141.224,448852.23185094,0
+MTB.US,D,20171012,000000,141.323,142.381,140.863,140.95,760631.02773435,0
+MTB.US,D,20171013,000000,140.549,141.685,139.304,141.284,691765.70904792,0
+MTB.US,D,20171016,000000,141.186,142.343,141.186,142.146,841616.81395344,0
+MTB.US,D,20171017,000000,142.41,142.567,141.284,142.087,661422.1895046,0
+MTB.US,D,20171018,000000,141.5,141.882,138.217,139.06,1504818.7538476,0
+MTB.US,D,20171019,000000,138.128,141.617,137.903,140.5,849314.43848815,0
+MTB.US,D,20171020,000000,142.253,143.999,141.842,143.038,1148974.8078371,0
+MTB.US,D,20171023,000000,143.117,143.469,142.362,142.793,686866.29298121,0
+MTB.US,D,20171024,000000,143.126,144.734,142.901,143.469,804842.10922945,0
+MTB.US,D,20171025,000000,144.577,144.724,142.627,143.508,766731.57121421,0
+MTB.US,D,20171026,000000,144.331,145.615,143.312,145.075,807565.82126487,0
+MTB.US,D,20171027,000000,144.694,145.596,143.909,145.282,530186.00825515,0
+MTB.US,D,20171030,000000,144.781,145.536,143.929,144.497,645523.83439041,0
+MTB.US,D,20171031,000000,144.126,145.772,144.056,144.37,700697.11696623,0
+MTB.US,D,20171101,000000,145.095,146.144,144.46,144.811,737010.55610761,0
+MTB.US,D,20171102,000000,144.841,146.644,144.027,146.32,628025.33672413,0
+MTB.US,D,20171103,000000,145.645,146.624,144.948,146.086,863412.63323124,0
+MTB.US,D,20171106,000000,145.596,146.457,145.596,146.036,601897.49886619,0
+MTB.US,D,20171107,000000,146.252,146.703,140.803,140.99,1225793.8963265,0
+MTB.US,D,20171108,000000,140.823,141.107,138.805,139.539,1319730.8363265,0
+MTB.US,D,20171109,000000,138.746,139.265,135.639,137.315,1286903.4220308,0
+MTB.US,D,20171110,000000,137.305,137.883,135.943,135.983,839810.53058787,0
+MTB.US,D,20171113,000000,135.268,138.295,134.856,138.01,1262429.813176,0
+MTB.US,D,20171114,000000,137.285,139.52,137.285,139.138,583836.70620871,0
+MTB.US,D,20171115,000000,138.334,139.99,137.629,139.539,680875.96340163,0
+MTB.US,D,20171116,000000,139.99,140.902,138.275,138.393,594308.0472336,0
+MTB.US,D,20171117,000000,137.599,139.628,137.011,139.02,429493.36436804,0
+MTB.US,D,20171120,000000,139.157,139.902,138.834,139.883,335105.36377609,0
+MTB.US,D,20171121,000000,140.324,140.324,138.167,138.668,688781.76974797,0
+MTB.US,D,20171122,000000,138.961,139.598,137.883,138.432,473427.89061338,0
+MTB.US,D,20171124,000000,139.04,139.236,137.609,137.766,208796.15206842,0
+MTB.US,D,20171127,000000,137.716,138.824,137.265,138.07,418012.7497564,0
+MTB.US,D,20171128,000000,138.452,142.509,138.02,142.234,875978.0383613,0
+MTB.US,D,20171129,000000,142.851,147.751,142.851,146.399,885831.97744484,0
+MTB.US,D,20171130,000000,146.968,149.456,146.164,146.898,1237059.1856329,0
+MTB.US,D,20171201,000000,147.457,147.8,141.979,147.359,804541.06200186,0
+MTB.US,D,20171204,000000,149.613,153.582,149.064,149.78,974580.70013955,0
+MTB.US,D,20171205,000000,150.26,150.927,147.78,148.182,688181.71629093,0
+MTB.US,D,20171206,000000,147.731,148.878,147.075,147.399,502334.54745687,0
+MTB.US,D,20171207,000000,147.173,149.211,146.35,148.75,533344.4528972,0
+MTB.US,D,20171208,000000,149.515,149.574,148.035,149.309,462004.42395004,0
+MTB.US,D,20171211,000000,149.221,149.368,147.329,148.251,757069.48595705,0
+MTB.US,D,20171212,000000,149.398,150.828,148.721,149.986,1087856.0976411,0
+MTB.US,D,20171213,000000,150.181,151.093,148.456,148.712,591308.8004475,0
+MTB.US,D,20171214,000000,149.201,149.289,146.556,146.977,551088.89084094,0
+MTB.US,D,20171215,000000,148.114,150.103,147.339,148.613,1699783.061432,0
+MTB.US,D,20171218,000000,149.976,151.405,149.799,151.181,896690.08761976,0
+MTB.US,D,20171219,000000,151.984,152.387,150.613,151.221,611119.74902134,0
+MTB.US,D,20171220,000000,152.16,152.847,149.525,150.025,718136.42568608,0
+MTB.US,D,20171221,000000,151.415,151.886,150.152,150.946,511245.54539364,0
+MTB.US,D,20171222,000000,151.749,151.749,149.358,150.495,382564.69383198,0
+MTB.US,D,20171226,000000,150.662,151.231,148.77,149.545,354477.497747,0
+MTB.US,D,20171227,000000,149.849,149.849,148.378,149.191,419342.4600532,0
+MTB.US,D,20171228,000000,149.358,149.839,148.927,149.799,257815.82521242,0
+MTB.US,D,20171229,000000,149.986,150.495,148.653,148.692,435817.39714566,0
+MTB.US,D,20180102,000000,149.986,150.338,147.81,148.849,488076.13435875,0
+MTB.US,D,20180103,000000,148.712,150.917,148.144,150.524,503221.36115442,0
+MTB.US,D,20180104,000000,150.78,153.669,150.476,150.809,722602.12964523,0
+MTB.US,D,20180105,000000,151.699,151.699,149.368,150.26,632179.78846491,0
+MTB.US,D,20180108,000000,150.103,150.358,149.309,149.927,562237.84325269,0
+MTB.US,D,20180109,000000,150.77,153.532,150.613,152.093,619438.85749369,0
+MTB.US,D,20180110,000000,152.387,155.139,152.103,153.699,632441.03622853,0
+MTB.US,D,20180111,000000,154.19,154.944,153.052,154.768,393324.83609554,0
+MTB.US,D,20180112,000000,155.394,156.061,154.414,155.238,505517.48407674,0
+MTB.US,D,20180116,000000,155.796,156.364,153.787,154.571,652422.40814816,0
+MTB.US,D,20180117,000000,155.219,156.179,152.71,155.826,945613.83385056,0
+MTB.US,D,20180118,000000,156.531,164.097,155.816,161.863,1606804.3700648,0
+MTB.US,D,20180119,000000,162.969,164.214,162.332,164.164,861586.96038323,0
+MTB.US,D,20180122,000000,163.459,164.321,162.411,164.145,727712.7890208,0
+MTB.US,D,20180123,000000,162.911,165.291,162.832,164.204,1070539.2488104,0
+MTB.US,D,20180124,000000,164.87,165.263,163.548,164.733,599324.82069411,0
+MTB.US,D,20180125,000000,165.253,165.253,162.832,163.185,668303.41477805,0
+MTB.US,D,20180126,000000,163.723,164.723,162.665,164.655,499592.46643807,0
+MTB.US,D,20180129,000000,164.997,166.889,164.841,165.037,733087.75765719,0
+MTB.US,D,20180130,000000,163.969,166.253,163.352,165.713,706660.91356983,0
+MTB.US,D,20180131,000000,165.684,167.545,165.066,165.899,727558.69366023,0
+MTB.US,D,20180201,000000,165.341,167.742,163.812,167.682,657353.45968623,0
+MTB.US,D,20180202,000000,166.958,168.564,164.097,164.508,650204.86365473,0
+MTB.US,D,20180205,000000,162.969,164.067,155.708,156.355,1139722.9632087,0
+MTB.US,D,20180206,000000,152.444,163.783,152.444,160.911,1635355.8932296,0
+MTB.US,D,20180207,000000,159.853,162.911,159.579,160.834,588985.1240501,0
+MTB.US,D,20180208,000000,161.028,161.412,154.973,155.072,1257135.4639667,0
+MTB.US,D,20180209,000000,157.051,159.97,153.925,158.775,934741.43668856,0
+MTB.US,D,20180212,000000,159.481,162.921,157.55,160.637,896400.26588201,0
+MTB.US,D,20180213,000000,159.412,162.861,159.285,161.863,761462.73448177,0
+MTB.US,D,20180214,000000,160.991,167.212,160.794,166.938,877689.41531274,0
+MTB.US,D,20180215,000000,167.398,167.819,165.027,166.183,761357.62307688,0
+MTB.US,D,20180216,000000,165.144,168.898,165.144,166.624,945169.91675224,0
+MTB.US,D,20180220,000000,165.732,167.732,165.438,165.772,800748.88743325,0
+MTB.US,D,20180221,000000,166.114,170.985,165.997,167.663,950291.80161764,0
+MTB.US,D,20180222,000000,168.819,169.084,164.174,164.772,722064.32663187,0
+MTB.US,D,20180223,000000,165.419,168.407,165.194,168.25,603408.85799863,0
+MTB.US,D,20180226,000000,169.104,170.064,167.752,169.829,759376.83436922,0
+MTB.US,D,20180227,000000,170.133,171.613,167.124,167.124,583234.61175352,0
+MTB.US,D,20180228,000000,167.467,170.064,165.066,165.066,858776.5059263,0
+MTB.US,D,20180301,000000,165.732,166.948,162.812,164.214,957105.67395203,0
+MTB.US,D,20180302,000000,163.489,167.134,162.185,166.712,749887.21345602,0
+MTB.US,D,20180305,000000,164.939,170.447,162.499,169.132,760412.64093196,0
+MTB.US,D,20180306,000000,169.416,170.878,167.467,170.514,610104.35244013,0
+MTB.US,D,20180307,000000,169.378,170.603,167.497,170.387,680941.27534253,0
+MTB.US,D,20180308,000000,171.122,171.122,167.418,169.966,636974.09312674,0
+MTB.US,D,20180309,000000,171.357,171.847,169.75,171.808,922070.92015362,0
+MTB.US,D,20180312,000000,171.357,172.298,169.416,170.153,722941.95583774,0
+MTB.US,D,20180313,000000,171.338,171.366,168.016,168.534,465033.26520935,0
+MTB.US,D,20180314,000000,169.456,169.672,165.438,166.154,545752.70116946,0
+MTB.US,D,20180315,000000,166.977,167.34,165.291,166.173,542760.59787689,0
+MTB.US,D,20180316,000000,166.203,167.918,166.106,166.213,1487863.1616901,0
+MTB.US,D,20180319,000000,166.223,166.703,163.332,165.243,728441.42536148,0
+MTB.US,D,20180320,000000,166.193,166.821,164.204,164.723,552202.2553335,0
+MTB.US,D,20180321,000000,165.184,167.752,164.311,165.566,479950.92071095,0
+MTB.US,D,20180322,000000,162.969,165.066,159.178,159.265,1038089.4191729,0
+MTB.US,D,20180323,000000,159.265,160.383,154.522,154.963,1097482.4654305,0
+MTB.US,D,20180326,000000,157.932,161.432,156.982,160.834,938772.4080411,0
+MTB.US,D,20180327,000000,161.342,161.843,156.257,157.403,585436.8487608,0
+MTB.US,D,20180328,000000,157.912,159.569,156.208,157.658,662732.51031894,0
+MTB.US,D,20180329,000000,158.717,160.941,157.609,160.941,986919.5544746,0
+MTB.US,D,20180402,000000,160.108,160.52,154.768,157.021,671859.85405996,0
+MTB.US,D,20180403,000000,157.894,160.578,157.188,159.785,616178.36294399,0
+MTB.US,D,20180404,000000,157.835,162.773,157.364,162.351,580692.54855374,0
+MTB.US,D,20180405,000000,163.439,163.989,161.392,162.871,570884.53192863,0
+MTB.US,D,20180406,000000,161.579,162.528,156.541,158.609,734827.70858278,0
+MTB.US,D,20180409,000000,159.667,163.048,159.178,159.618,486486.19679742,0
+MTB.US,D,20180410,000000,160.54,163.92,160.431,162.773,898234.10272264,0
+MTB.US,D,20180411,000000,161.068,162.783,160.794,161.442,688129.67083803,0
+MTB.US,D,20180412,000000,162.822,164.762,162.793,163.371,1051783.4962817,0
+MTB.US,D,20180413,000000,164.822,164.822,159.031,159.912,1078128.7004429,0
+MTB.US,D,20180416,000000,161.509,162.959,157.002,158.51,1397125.4862951,0
+MTB.US,D,20180417,000000,159.069,160.49,153.562,154.905,1251822.7457739,0
+MTB.US,D,20180418,000000,156.051,157.56,154.865,155.453,1210831.3388655,0
+MTB.US,D,20180419,000000,155.688,158.05,155.247,157.335,1226241.895421,0
+MTB.US,D,20180420,000000,157.384,159.902,156.952,158.481,1072318.9991999,0
+MTB.US,D,20180423,000000,158.756,160.383,157.756,158.864,1124529.7729564,0
+MTB.US,D,20180424,000000,160.079,162.214,158.05,159.158,1068081.8870339,0
+MTB.US,D,20180425,000000,158.491,161.322,157.051,159.334,1029741.7367264,0
+MTB.US,D,20180426,000000,159.334,161.265,158.353,159.275,877566.95542355,0
+MTB.US,D,20180427,000000,159.118,161.891,159.118,161.068,869547.8736797,0
+MTB.US,D,20180430,000000,161.489,162.587,159.069,159.118,667108.41035936,0
+MTB.US,D,20180501,000000,158.383,160.383,157.403,159.569,978629.01997639,0
+MTB.US,D,20180502,000000,158.746,160.049,156.61,156.777,1424909.5941544,0
+MTB.US,D,20180503,000000,155.982,158.196,153.787,156.777,1223246.7306313,0
+MTB.US,D,20180504,000000,156.032,158.824,154.317,157.521,1148413.5333449,0
+MTB.US,D,20180507,000000,157.756,158.844,155.894,157.952,816606.42258437,0
+MTB.US,D,20180508,000000,157.874,159.736,157.246,158.059,857769.27333771,0
+MTB.US,D,20180509,000000,159.079,161.569,158.079,160.715,728602.66421558,0
+MTB.US,D,20180510,000000,160.744,162.724,159.804,162.147,608873.63055376,0
+MTB.US,D,20180511,000000,162.274,163.312,161.616,162.057,485490.18969867,0
+MTB.US,D,20180514,000000,162.47,162.528,160.5,160.891,379949.15469868,0
+MTB.US,D,20180515,000000,160.558,162.665,160.098,160.971,632803.31340071,0
+MTB.US,D,20180516,000000,160.814,161.744,159.804,160.844,515512.25203287,0
+MTB.US,D,20180517,000000,160.706,161.342,159.206,160.844,623469.82884623,0
+MTB.US,D,20180518,000000,160.373,160.844,158.727,158.727,558517.10361944,0
+MTB.US,D,20180521,000000,159.178,160.157,158.53,158.932,651281.49018053,0
+MTB.US,D,20180522,000000,159.51,162.029,158.854,160.53,656196.21373338,0
+MTB.US,D,20180523,000000,159.579,160.383,156.982,157.805,525488.65100561,0
+MTB.US,D,20180524,000000,157.678,157.678,154.905,157.021,649955.86188004,0
+MTB.US,D,20180525,000000,156.306,157.266,155.659,156.345,485884.10234224,0
+MTB.US,D,20180529,000000,154.385,154.826,148.917,149.927,1256569.0869792,0
+MTB.US,D,20180530,000000,151.966,152.778,150.368,152.003,743324.38389447,0
+MTB.US,D,20180531,000000,151.672,152.73,150.132,150.917,1183457.471635,0
+MTB.US,D,20180601,000000,152.808,154.307,152.454,153.18,612624.98515931,0
+MTB.US,D,20180604,000000,153.856,154.366,152.651,153.552,695323.16882891,0
+MTB.US,D,20180605,000000,152.915,153.542,151.562,152.885,619608.26034041,0
+MTB.US,D,20180606,000000,153.376,156.531,153.199,156.521,626681.33944025,0
+MTB.US,D,20180607,000000,157.002,157.982,155.091,155.816,892007.01735729,0
+MTB.US,D,20180608,000000,156.129,156.492,154.728,155.356,1038568.0332398,0
+MTB.US,D,20180611,000000,155.757,157.119,153.915,154.15,993755.87778867,0
+MTB.US,D,20180612,000000,154.327,155.6,152.514,153.631,857774.37583309,0
+MTB.US,D,20180613,000000,153.925,155.11,152.269,152.935,1032671.5895754,0
+MTB.US,D,20180614,000000,153.983,154.063,151.652,153.209,1469748.2825816,0
+MTB.US,D,20180615,000000,152.748,153.474,150.965,153.229,2557618.6672096,0
+MTB.US,D,20180618,000000,151.515,153.248,151.083,152.68,1329777.6497356,0
+MTB.US,D,20180619,000000,151.368,153.366,151.122,152.905,1394852.8348515,0
+MTB.US,D,20180620,000000,153.816,154.424,152.347,152.68,999001.24304234,0
+MTB.US,D,20180621,000000,152.895,153.915,151.769,153.052,1580254.0455891,0
+MTB.US,D,20180622,000000,153.679,154.1,151.348,151.709,1373692.7864984,0
+MTB.US,D,20180625,000000,151.405,151.837,149.446,150.7,754916.23290544,0
+MTB.US,D,20180626,000000,150.652,150.652,148.526,149.261,771245.23862996,0
+MTB.US,D,20180627,000000,150.554,151.405,147.585,147.751,1126298.2978562,0
+MTB.US,D,20180628,000000,147.78,148.849,146.732,147.927,1540619.9024526,0
+MTB.US,D,20180629,000000,149.418,151.819,149.221,149.231,1700507.6157764,0
+MTB.US,D,20180702,000000,148.545,149.574,148.172,149.182,835301.9656675,0
+MTB.US,D,20180703,000000,149.849,150.191,148.065,148.261,436829.73222964,0
+MTB.US,D,20180705,000000,149.408,149.613,147.898,148.281,775491.53528765,0
+MTB.US,D,20180706,000000,147.683,148.977,147.154,148.182,945813.85166957,0
+MTB.US,D,20180709,000000,149.094,152.003,148.77,151.387,1264434.0733624,0
+MTB.US,D,20180710,000000,151.699,151.789,149.603,150.76,2064291.0446028,0
+MTB.US,D,20180711,000000,150.23,151.191,149.593,149.809,1189546.7896251,0
+MTB.US,D,20180712,000000,151.004,151.074,147.566,148.065,1986530.0354657,0
+MTB.US,D,20180713,000000,147.83,148.829,145.155,145.987,2514216.8414822,0
+MTB.US,D,20180716,000000,146.33,148.78,146.33,147.447,1731128.7110684,0
+MTB.US,D,20180717,000000,147.673,149.025,147.359,147.771,1496238.3976117,0
+MTB.US,D,20180718,000000,147.301,153.807,145.654,153.014,1981600.0044266,0
+MTB.US,D,20180719,000000,152.935,153.092,150.416,151.505,1034112.5342715,0
+MTB.US,D,20180720,000000,151.425,152.798,150.593,151.729,1467891.9947612,0
+MTB.US,D,20180723,000000,151.69,153.288,151.415,153.141,1071007.6578866,0
+MTB.US,D,20180724,000000,153.336,153.836,151.25,151.896,1058519.8106863,0
+MTB.US,D,20180725,000000,151.819,152.132,149.799,151.024,1399001.1635978,0
+MTB.US,D,20180726,000000,151.465,152.73,151.268,151.69,1659978.4949496,0
+MTB.US,D,20180727,000000,152.063,154.11,151.034,154.013,1183839.1382897,0
+MTB.US,D,20180730,000000,154.237,155.571,153.876,154.063,848755.20499419,0
+MTB.US,D,20180731,000000,154.394,154.394,151.896,152.023,704153.54733864,0
+MTB.US,D,20180801,000000,152.847,153.915,151.435,152.22,846045.77994584,0
+MTB.US,D,20180802,000000,151.151,153.66,150.72,153.161,820486.36007357,0
+MTB.US,D,20180803,000000,152.788,153.455,151.829,152.964,766944.85552122,0
+MTB.US,D,20180806,000000,153.072,153.768,151.69,153.65,757404.20965418,0
+MTB.US,D,20180807,000000,153.925,155.209,153.876,154.003,445992.79343834,0
+MTB.US,D,20180808,000000,154.14,155.894,153.161,155.394,477605.81383294,0
+MTB.US,D,20180809,000000,155.159,155.306,153.699,154.287,468593.78648757,0
+MTB.US,D,20180810,000000,152.524,153.298,151.348,152.583,850411.47499549,0
+MTB.US,D,20180813,000000,152.357,153.484,151.445,151.759,715882.14322589,0
+MTB.US,D,20180814,000000,152.2,154.297,151.709,153.532,984379.53227297,0
+MTB.US,D,20180815,000000,152.337,153.346,151.572,152.307,837361.33280406,0
+MTB.US,D,20180816,000000,153.131,155.777,153.004,155.179,824137.70576961,0
+MTB.US,D,20180817,000000,155.052,155.953,154.013,154.798,1017346.7549422,0
+MTB.US,D,20180820,000000,154.571,155.012,153.248,153.963,967483.12906187,0
+MTB.US,D,20180821,000000,154.023,156.286,153.65,155.326,1052929.5167447,0
+MTB.US,D,20180822,000000,154.826,155.463,154.219,155.257,395600.54903633,0
+MTB.US,D,20180823,000000,155.12,155.503,154.404,154.865,592742.6016501,0
+MTB.US,D,20180824,000000,155.483,155.669,154.504,154.611,633527.86774509,0
+MTB.US,D,20180827,000000,155.199,156.208,154.631,155.483,601711.76803425,0
+MTB.US,D,20180828,000000,155.953,156.267,155.091,155.953,1024411.6700494,0
+MTB.US,D,20180829,000000,156.071,156.159,154.875,155.738,817791.2220123,0
+MTB.US,D,20180830,000000,155.483,155.571,154.15,154.659,743017.21367241,0
+MTB.US,D,20180831,000000,155.855,156.355,154.404,156.247,932096.30308205,0
+MTB.US,D,20180904,000000,156.962,158.687,155.669,158.178,940679.72081524,0
+MTB.US,D,20180905,000000,158.119,159.442,157.775,158.52,1332889.1514201,0
+MTB.US,D,20180906,000000,158.129,158.609,157.198,157.56,857571.29651684,0
+MTB.US,D,20180907,000000,158.403,158.403,156.972,157.727,765881.49548341,0
+MTB.US,D,20180910,000000,158.246,158.727,157.384,157.433,914411.05408474,0
+MTB.US,D,20180911,000000,156.992,158.609,156.501,157.785,725560.55646827,0
+MTB.US,D,20180912,000000,156.767,157.306,153.816,153.886,924197.64022924,0
+MTB.US,D,20180913,000000,154.307,154.307,150.603,150.828,1342568.5851615,0
+MTB.US,D,20180914,000000,151.24,151.956,150.799,151.024,787662.00727506,0
+MTB.US,D,20180917,000000,151.044,151.956,149.436,149.702,959513.03127371,0
+MTB.US,D,20180918,000000,149.485,149.711,148.408,149.162,974181.68500061,0
+MTB.US,D,20180919,000000,149.329,152.053,149.329,151.729,810238.50834645,0
+MTB.US,D,20180920,000000,152.23,153.679,151.632,152.504,1102461.4804252,0
+MTB.US,D,20180921,000000,152.288,153.239,152.16,152.611,1607425.8540024,0
+MTB.US,D,20180924,000000,152.818,152.974,149.995,150.083,900009.77111591,0
+MTB.US,D,20180925,000000,150.867,150.867,148.369,148.712,927020.34067509,0
+MTB.US,D,20180926,000000,150.054,150.818,147.359,147.643,1143813.1235076,0
+MTB.US,D,20180927,000000,147.506,147.614,145.85,146.056,930705.36284066,0
+MTB.US,D,20180928,000000,145.292,146.624,144.891,145.105,1044342.0170153,0
+MTB.US,D,20181001,000000,146.585,146.751,144.644,145.252,788051.83792232,0
+MTB.US,D,20181002,000000,144.851,145.576,143.89,145.507,784769.91289201,0
+MTB.US,D,20181003,000000,146.477,148.633,145.889,147.438,959841.63197636,0
+MTB.US,D,20181004,000000,147.546,150.573,147.546,149.201,855753.78766144,0
+MTB.US,D,20181005,000000,149.887,150.309,148.3,148.447,882642.9178305,0
+MTB.US,D,20181008,000000,148.329,150.623,147.927,150.034,929989.99298796,0
+MTB.US,D,20181009,000000,149.309,150.505,148.281,149.348,657269.77876195,0
+MTB.US,D,20181010,000000,149.505,150.77,146.124,146.252,1014541.4029806,0
+MTB.US,D,20181011,000000,145.919,146.115,141.47,141.528,1479359.3428848,0
+MTB.US,D,20181012,000000,142.93,142.94,137.021,139.795,1232784.3150011,0
+MTB.US,D,20181015,000000,139.795,141.461,139.207,140.264,865264.83905526,0
+MTB.US,D,20181016,000000,140.902,141.234,138.765,140,915003.96404824,0
+MTB.US,D,20181017,000000,140.461,144.174,138.275,142.803,1571746.1447876,0
+MTB.US,D,20181018,000000,143.459,145.018,141.578,141.832,1092337.1090863,0
+MTB.US,D,20181019,000000,142.059,144.193,141,143.449,1189870.2878324,0
+MTB.US,D,20181022,000000,144.801,145.066,139.363,139.363,1735915.8722368,0
+MTB.US,D,20181023,000000,137.726,141.166,137.726,140.059,1314935.5111657,0
+MTB.US,D,20181024,000000,139.696,139.922,136.13,136.413,1483019.8730725,0
+MTB.US,D,20181025,000000,136.874,141.078,136.6,139.648,920063.59846997,0
+MTB.US,D,20181026,000000,138.364,141.087,137.953,139.805,1282474.4560383,0
+MTB.US,D,20181029,000000,142.009,143.949,141.078,142.48,977502.38899583,0
+MTB.US,D,20181030,000000,142.656,144.136,141.401,143.939,1205062.4575855,0
+MTB.US,D,20181031,000000,145.36,148.084,145.135,145.899,1011504.3977287,0
+MTB.US,D,20181101,000000,146.497,147.232,144.34,144.654,1030401.999629,0
+MTB.US,D,20181102,000000,145.331,146.958,143.048,144.811,1058038.1351222,0
+MTB.US,D,20181105,000000,144.694,146.027,144.487,145.262,929674.6587733,0
+MTB.US,D,20181106,000000,144.881,145.792,143.763,144.811,889171.05042345,0
+MTB.US,D,20181107,000000,145.222,146.203,142.293,145.939,899475.02959977,0
+MTB.US,D,20181108,000000,145.36,148.398,144.938,147.633,902349.77549853,0
+MTB.US,D,20181109,000000,147.506,148.418,146.046,147.035,843788.43598843,0
+MTB.US,D,20181112,000000,146.918,147.496,145.468,145.645,877080.17736401,0
+MTB.US,D,20181113,000000,145.635,148.339,145.635,147.741,924433.37551593,0
+MTB.US,D,20181114,000000,148.712,149.613,144.243,145.792,1235878.4682013,0
+MTB.US,D,20181115,000000,144.624,148.545,143.929,148.428,1116248.4229499,0
+MTB.US,D,20181116,000000,147.349,149.946,146.987,149.094,1177302.8417041,0
+MTB.US,D,20181119,000000,149.133,150.054,146.968,148.702,1027605.8321592,0
+MTB.US,D,20181120,000000,148.007,149.251,145.232,148.408,1516766.7570363,0
+MTB.US,D,20181121,000000,148.79,150.358,146.751,148.035,1302380.3110264,0
+MTB.US,D,20181123,000000,146.968,148.3,145.919,147.516,251547.919884,0
+MTB.US,D,20181126,000000,149.241,150.603,148.613,150.015,1021153.2164979,0
+MTB.US,D,20181127,000000,149.261,150.348,147.281,147.693,995121.30555315,0
+MTB.US,D,20181128,000000,147.79,150.093,146.33,148.584,1178366.2017419,0
+MTB.US,D,20181129,000000,147.643,149.789,146.85,148.78,1021828.7868866,0
+MTB.US,D,20181130,000000,148.378,150.877,148.378,149.966,1687420.7356181,0
+MTB.US,D,20181203,000000,151.131,151.739,147.78,149.565,938896.90892844,0
+MTB.US,D,20181204,000000,148.682,149.271,142.166,142.94,1294230.6054007,0
+MTB.US,D,20181206,000000,139.511,143.145,138.521,143.126,1250806.3286937,0
+MTB.US,D,20181207,000000,143.087,144.36,139.501,140.079,1005680.4094986,0
+MTB.US,D,20181210,000000,139.863,139.863,135.885,137.844,812642.80417091,0
+MTB.US,D,20181211,000000,139.501,140.03,135.415,136.257,625017.92594541,0
+MTB.US,D,20181212,000000,138.207,139.128,136.11,136.904,911659.78857425,0
+MTB.US,D,20181213,000000,136.991,137.432,132.239,132.807,1307417.4944683,0
+MTB.US,D,20181214,000000,132.043,133.67,130.779,131.152,929521.58391181,0
+MTB.US,D,20181217,000000,130.427,132.337,129.28,129.849,935854.80118112,0
+MTB.US,D,20181218,000000,130.045,131.289,126.83,127.859,1022978.8893459,0
+MTB.US,D,20181219,000000,127.672,129.192,124.655,125.585,1137983.0122831,0
+MTB.US,D,20181220,000000,124.536,126.272,123.793,125.194,1287590.2179093,0
+MTB.US,D,20181221,000000,124.439,127.321,122.362,123.087,2450659.1384932,0
+MTB.US,D,20181224,000000,122.43,123.145,120.412,120.44,648844.53838563,0
+MTB.US,D,20181226,000000,121.128,125.224,118.697,125.174,1074700.8440447,0
+MTB.US,D,20181227,000000,124.812,124.812,120.901,124.812,852264.70131858,0
+MTB.US,D,20181228,000000,125.537,126.8,124.449,125.291,800772.35891201,0
+MTB.US,D,20181231,000000,125.86,127.114,125.017,126.987,654670.56761388,0
+MTB.US,D,20190102,000000,125.194,128.731,125.194,128.554,985263.28447329,0
+MTB.US,D,20190103,000000,128.123,129.839,127.468,127.652,1151905.681185,0
+MTB.US,D,20190104,000000,129.878,131.955,129.192,131.553,1141667.0139496,0
+MTB.US,D,20190107,000000,130.995,133.974,130.329,133.19,1273735.9224456,0
+MTB.US,D,20190108,000000,133.699,134.219,132.504,133.758,1603986.7721143,0
+MTB.US,D,20190109,000000,134.709,135.738,133.728,135.168,1027562.971198,0
+MTB.US,D,20190110,000000,134.69,134.964,132.513,133.484,638367.07436628,0
+MTB.US,D,20190111,000000,132.69,134.709,132.219,133.807,519814.67613977,0
+MTB.US,D,20190114,000000,132.788,134.894,132.573,134.003,869044.76763495,0
+MTB.US,D,20190115,000000,134.249,134.553,132.396,134.366,810771.20886443,0
+MTB.US,D,20190116,000000,135.522,138.001,134.493,137.001,1231461.7481978,0
+MTB.US,D,20190117,000000,140.95,145.056,140.95,144.811,2177607.2620672,0
+MTB.US,D,20190118,000000,145.987,148.114,144.487,146.908,1383553.8690755,0
+MTB.US,D,20190122,000000,146.281,147.997,146.281,147.878,1291595.6767849,0
+MTB.US,D,20190123,000000,148.77,149.162,147.182,148.682,1066647.0653322,0
+MTB.US,D,20190124,000000,148.182,150.397,147.604,149.436,934054.64081002,0
+MTB.US,D,20190125,000000,150.054,150.671,148.907,149.329,776640.61724789,0
+MTB.US,D,20190128,000000,148.702,149.799,147.643,148.77,649850.75047515,0
+MTB.US,D,20190129,000000,148.81,149.799,148.545,149.054,528663.42363288,0
+MTB.US,D,20190130,000000,148.78,149.378,147.124,147.447,742596.76805286,0
+MTB.US,D,20190131,000000,146.693,147.065,144.174,145.987,1364121.5256591,0
+MTB.US,D,20190201,000000,146.272,146.713,144.567,145.517,1008129.6072824,0
+MTB.US,D,20190204,000000,145.673,145.762,144.303,145.351,1370723.1341855,0
+MTB.US,D,20190205,000000,145.272,145.459,142.48,144.106,985673.52510208,0
+MTB.US,D,20190206,000000,143.586,144.928,142.636,143.439,953882.93786816,0
+MTB.US,D,20190207,000000,144.36,148.418,144.36,147.888,1489669.4450556,0
+MTB.US,D,20190208,000000,147.301,148.3,144.762,146.751,1092422.8310087,0
+MTB.US,D,20190211,000000,147.232,149.418,147.115,149.368,1249206.1861415,0
+MTB.US,D,20190212,000000,150.103,151.819,149.73,150.828,1043949.1248707,0
+MTB.US,D,20190213,000000,150.828,152.444,150.662,151.405,696456.943303,0
+MTB.US,D,20190214,000000,150.456,150.799,148.78,150.083,698588.765874,0
+MTB.US,D,20190215,000000,151.405,152.857,151.044,152.847,1447887.1513628,0
+MTB.US,D,20190219,000000,151.847,154.366,151.25,153.935,730765.10175888,0
+MTB.US,D,20190220,000000,153.846,156.257,152.955,156.159,950974.51549987,0
+MTB.US,D,20190221,000000,154.935,155.581,153.111,153.572,982981.44853804,0
+MTB.US,D,20190222,000000,153.572,154.13,152.288,153.024,754029.41920789,0
+MTB.US,D,20190225,000000,153.993,154.307,152.758,153.024,745286.80361874,0
+MTB.US,D,20190226,000000,152.347,153.219,150.907,151.298,1109366.1771774,0
+MTB.US,D,20190227,000000,151.505,153.229,150.975,153.072,960297.79506361,0
+MTB.US,D,20190228,000000,153.346,154.454,152.73,153.552,852801.48383286,0
+MTB.US,D,20190301,000000,154.385,155.394,153.082,154.043,1030390.7741391,0
+MTB.US,D,20190304,000000,154.091,156.364,153.161,154.237,1201414.1733867,0
+MTB.US,D,20190305,000000,153.993,154.944,151.445,154.1,843917.01887207,0
+MTB.US,D,20190306,000000,153.866,154.394,151.602,151.622,1422725.7261304,0
+MTB.US,D,20190307,000000,150.818,151.191,149.084,149.603,1228668.6422252,0
+MTB.US,D,20190308,000000,148.466,150.201,148.339,149.799,887320.88559759,0
+MTB.US,D,20190311,000000,150.26,151.622,149.652,150.897,970657.90168914,0
+MTB.US,D,20190312,000000,151.445,152.847,151.278,152.023,954481.97082612,0
+MTB.US,D,20190313,000000,152.591,154.404,151.994,153.66,877159.77629199,0
+MTB.US,D,20190314,000000,153.797,155.139,153.278,154.679,1013870.9350873,0
+MTB.US,D,20190315,000000,154.14,155.826,153.739,153.973,1510246.788436,0
+MTB.US,D,20190318,000000,154.591,156.561,154.404,155.943,753922.26680485,0
+MTB.US,D,20190319,000000,156.815,156.815,152.504,152.905,847469.37615769,0
+MTB.US,D,20190320,000000,152.484,152.915,146.105,146.164,1055483.8259334,0
+MTB.US,D,20190321,000000,145.478,145.683,142.851,143.087,997965.43647961,0
+MTB.US,D,20190322,000000,142.116,142.116,136.64,137.247,1265848.4850826,0
+MTB.US,D,20190325,000000,137.442,138.354,135.865,136.796,908016.60687083,0
+MTB.US,D,20190326,000000,137.384,139.529,136.747,138.844,886352.43197391,0
+MTB.US,D,20190327,000000,138.452,139.314,137.345,138.589,749448.39885308,0
+MTB.US,D,20190328,000000,138.883,140.549,138.412,140.5,754051.87018757,0
+MTB.US,D,20190329,000000,141.411,141.862,139.775,140.137,916282.64939121,0
+MTB.US,D,20190401,000000,141.117,144.587,140.922,144.34,824654.07830236,0
+MTB.US,D,20190402,000000,143.89,145.673,143.195,144.35,664089.77409081,0
+MTB.US,D,20190403,000000,145.488,146.527,143.812,144.477,624622.99280277,0
+MTB.US,D,20190404,000000,144.37,146.399,143.616,145.723,699162.28635504,0
+MTB.US,D,20190405,000000,146.046,146.575,144.714,145.664,788531.47248831,0
+MTB.US,D,20190408,000000,145.576,146.566,144.881,146.419,424494.9598909,0
+MTB.US,D,20190409,000000,145.576,145.948,143.558,144.684,582769.26417459,0
+MTB.US,D,20190410,000000,145.056,145.733,143.479,145.517,660911.9399663,0
+MTB.US,D,20190411,000000,146.389,147.751,145.596,146.811,691897.3534288,0
+MTB.US,D,20190412,000000,148.271,151.131,147.86,149.721,1142528.3151703,0
+MTB.US,D,20190415,000000,148.575,150.416,144.547,146.105,1307929.7850048,0
+MTB.US,D,20190416,000000,146.448,150.662,145.782,150.172,1068223.7364056,0
+MTB.US,D,20190417,000000,150.309,150.847,148.917,150.358,630330.64413814,0
+MTB.US,D,20190418,000000,149.887,150.554,148.309,148.447,635795.41669328,0
+MTB.US,D,20190422,000000,148.094,148.947,147.369,148.594,521805.6698382,0
+MTB.US,D,20190423,000000,148.3,149.583,146.83,149.172,923516.96734516,0
+MTB.US,D,20190424,000000,148.603,149.084,147.173,148.663,664850.04590287,0
+MTB.US,D,20190425,000000,147.751,150.377,147.32,149.74,512855.8929365,0
+MTB.US,D,20190426,000000,149.77,150.927,149.074,150.78,481169.39660839,0
+MTB.US,D,20190429,000000,151.054,153.141,150.936,152.288,697666.23470876,0
+MTB.US,D,20190430,000000,152.72,152.955,150.897,151.789,678158.37436067,0
+MTB.US,D,20190501,000000,151.552,153.278,149.789,149.809,617790.751485,0
+MTB.US,D,20190502,000000,149.809,151.592,149.329,151.191,657246.30728319,0
+MTB.US,D,20190503,000000,151.622,152.591,151.064,152.023,530471.74799659,0
+MTB.US,D,20190506,000000,149.721,152.327,149.515,151.505,665769.51557087,0
+MTB.US,D,20190507,000000,149.976,150.671,148.643,149.525,924448.68300208,0
+MTB.US,D,20190508,000000,149.094,150.936,148.349,149.211,1033563.5057683,0
+MTB.US,D,20190509,000000,147.409,148.849,146.34,148.251,1358134.2575768,0
+MTB.US,D,20190510,000000,147.516,149.78,146.134,149.378,1234775.3086995,0
+MTB.US,D,20190513,000000,147.115,147.81,143.802,144.283,1156362.2006524,0
+MTB.US,D,20190514,000000,144.253,146.928,144.126,145.184,807798.49505433,0
+MTB.US,D,20190515,000000,143.949,144.831,142.196,143.959,753391.60728502,0
+MTB.US,D,20190516,000000,145.028,147.154,144.958,146.262,664321.42738119,0
+MTB.US,D,20190517,000000,144.654,147.947,144.654,146.154,1582181.7683448,0
+MTB.US,D,20190520,000000,146.056,148.349,145.723,147.761,601416.84380112,0
+MTB.US,D,20190521,000000,147.869,148.692,147.31,148.408,550069.41226343,0
+MTB.US,D,20190522,000000,148.162,148.692,147.035,147.82,599299.30821719,0
+MTB.US,D,20190523,000000,146.614,146.614,144.273,145.242,789627.48849658,0
+MTB.US,D,20190524,000000,145.625,147.643,145.282,147.182,621514.55261548,0
+MTB.US,D,20190528,000000,146.575,147.447,144.771,144.771,927611.20964043,0
+MTB.US,D,20190529,000000,144.076,147.457,143.939,147.025,962824.55077724,0
+MTB.US,D,20190530,000000,147.291,147.888,143.586,144.724,812661.17315428,0
+MTB.US,D,20190531,000000,143.449,144.634,142.547,143.322,1104220.8208332,0
+MTB.US,D,20190603,000000,142.95,146.183,142.42,145.752,777955.02005854,0
+MTB.US,D,20190604,000000,147.409,150.221,147.369,150.191,884030.79657467,0
+MTB.US,D,20190605,000000,150.27,150.309,147.878,149.378,608861.38456484,0
+MTB.US,D,20190606,000000,149.005,150.515,148.388,149.868,447444.96362433,0
+MTB.US,D,20190607,000000,149.593,149.593,147.977,148.839,497877.00749032,0
+MTB.US,D,20190610,000000,149.936,151.739,149.388,150.505,460636.95518741,0
+MTB.US,D,20190611,000000,151.572,153.024,149.711,150.642,641373.46464592,0
+MTB.US,D,20190612,000000,150.809,151.318,148.388,148.584,610605.41748673,0
+MTB.US,D,20190613,000000,148.897,150.917,148.633,149.642,641494.90403603,0
+MTB.US,D,20190614,000000,150.015,151.064,148.731,150.76,357952.29710279,0
+MTB.US,D,20190617,000000,150.984,151.856,147.761,148.104,477743.58120828,0
+MTB.US,D,20190618,000000,148.025,150.799,147.566,149.966,469744.90944597,0
+MTB.US,D,20190619,000000,150.623,152.23,148.712,148.937,554205.49502085,0
+MTB.US,D,20190620,000000,149.378,149.721,145.889,148.907,654531.77973947,0
+MTB.US,D,20190621,000000,148.996,149.995,148.613,148.643,1410656.2835516,0
+MTB.US,D,20190624,000000,148.349,150.71,147.281,148.584,551543.01293002,0
+MTB.US,D,20190625,000000,148.77,149.574,147.124,148.613,636238.31329251,0
+MTB.US,D,20190626,000000,149.309,150.152,148.535,149.074,587487.03140567,0
+MTB.US,D,20190627,000000,149.652,151.572,149.329,151.495,782159.47625409,0
+MTB.US,D,20190628,000000,149.907,152.964,149.907,152.738,1443890.8769789,0
+MTB.US,D,20190701,000000,153.787,154.758,152.141,153.376,703207.54469464,0
+MTB.US,D,20190702,000000,153.092,154.267,151.789,152.748,453357.73527409,0
+MTB.US,D,20190703,000000,153.199,154.257,152.748,154.063,317495.63171046,0
+MTB.US,D,20190705,000000,154.992,157.07,154.669,156.257,666398.14300205,0
+MTB.US,D,20190708,000000,155.551,156.208,154.925,155.394,632279.79737443,0
+MTB.US,D,20190709,000000,154.621,156.747,154.11,156.463,738500.48475943,0
+MTB.US,D,20190710,000000,156.012,156.845,153.562,153.826,669777.01544464,0
+MTB.US,D,20190711,000000,154.357,156.208,153.513,156.032,412223.4584949,0
+MTB.US,D,20190712,000000,155.845,156.433,154.798,156.316,666956.35599695,0
+MTB.US,D,20190715,000000,156.59,156.59,154.267,154.748,761050.45285483,0
+MTB.US,D,20190716,000000,155.082,155.082,152.847,153.66,928478.63385554,0
+MTB.US,D,20190717,000000,153.415,153.669,152.112,153.042,777849.90865365,0
+MTB.US,D,20190718,000000,149.054,150.671,144.233,146.144,2179981.9634185,0
+MTB.US,D,20190719,000000,146.879,147.389,144.871,146.252,1132213.1105041,0
+MTB.US,D,20190722,000000,144.861,145.419,144.086,145.028,803324.62710257,0
+MTB.US,D,20190723,000000,145.038,146.213,144.38,146.017,892772.39166474,0
+MTB.US,D,20190724,000000,145.566,147.232,144.654,147.017,1004694.6073906,0
+MTB.US,D,20190725,000000,147.722,148.486,146.36,146.654,1027627.2626398,0
+MTB.US,D,20190726,000000,146.644,148.231,146.536,148.114,1530959.8581935,0
+MTB.US,D,20190729,000000,147.878,149.299,146.83,146.997,648199.58296923,0
+MTB.US,D,20190730,000000,146.252,147.741,146.007,147.693,578066.80442967,0
+MTB.US,D,20190731,000000,147.496,149.025,146.83,147.486,836277.56278473,0
+MTB.US,D,20190801,000000,147.173,147.761,139.696,139.853,1439247.6061804,0
+MTB.US,D,20190802,000000,139.843,141.665,138.569,141.548,1156050.9484341,0
+MTB.US,D,20190805,000000,138.912,139.451,137.178,138.247,1178563.1580637,0
+MTB.US,D,20190806,000000,138.922,139.432,137.031,138.981,767410.20310014,0
+MTB.US,D,20190807,000000,136.051,137.041,133.66,135.228,1270077.433256,0
+MTB.US,D,20190808,000000,136.364,138.07,135.571,137.275,625144.46783091,0
+MTB.US,D,20190809,000000,136.904,138.452,136.355,137.394,564395.17830059,0
+MTB.US,D,20190812,000000,135.335,136.042,134.249,134.572,534628.24073555,0
+MTB.US,D,20190813,000000,134.727,137.422,133.651,135.875,638909.97987503,0
+MTB.US,D,20190814,000000,133.111,134.003,129.221,129.986,968700.58446024,0
+MTB.US,D,20190815,000000,130.878,131.553,129.505,129.897,644621.7132067,0
+MTB.US,D,20190816,000000,130.936,133.19,130.798,132.454,829587.1708386,0
+MTB.US,D,20190819,000000,134.7,135.14,133.846,133.954,660647.63070547,0
+MTB.US,D,20190820,000000,133.004,133.004,131.327,131.406,643440.99577508,0
+MTB.US,D,20190821,000000,132.21,133.014,131.651,132.327,546361.93911817,0
+MTB.US,D,20190822,000000,133.513,133.768,131.514,133.19,535142.57227015,0
+MTB.US,D,20190823,000000,132.504,133.788,128.417,129.221,680507.56323498,0
+MTB.US,D,20190826,000000,130.113,130.838,129.485,130.769,455783.46157915,0
+MTB.US,D,20190827,000000,131.172,131.603,128.819,129.192,596431.70581198,0
+MTB.US,D,20190828,000000,128.663,131.083,128.369,130.504,596129.63808531,0
+MTB.US,D,20190829,000000,131.749,133.229,131.72,132.279,579561.83557687,0
+MTB.US,D,20190830,000000,133.101,133.738,131.681,132.21,698095.86482001,0
+MTB.US,D,20190903,000000,130.916,131.172,127.937,129.29,852053.45800972,0
+MTB.US,D,20190904,000000,130.534,130.584,128.564,130.172,662502.89802671,0
+MTB.US,D,20190905,000000,132.17,135.542,132.17,133.004,736828.90727197,0
+MTB.US,D,20190906,000000,132.935,134.012,132.102,132.386,742993.74219365,0
+MTB.US,D,20190909,000000,133.728,139.912,133.582,139.373,1106319.9874338,0
+MTB.US,D,20190910,000000,140.069,142.343,138.158,140.235,851727.9188043,0
+MTB.US,D,20190911,000000,140.471,140.471,137.766,140.157,966710.61126089,0
+MTB.US,D,20190912,000000,139.569,143.254,138.491,141.774,918992.07443955,0
+MTB.US,D,20190913,000000,142.371,144.253,141.314,143.254,677123.58829701,0
+MTB.US,D,20190916,000000,142.234,144.46,141.627,144.313,600959.66021481,0
+MTB.US,D,20190917,000000,143.586,143.635,141.294,142.969,629684.66822265,0
+MTB.US,D,20190918,000000,142.313,144.801,141.617,144.156,627390.58629849,0
+MTB.US,D,20190919,000000,143.058,144.136,141.617,141.912,652333.62472849,0
+MTB.US,D,20190920,000000,142.43,143.185,141.097,141.314,1600624.2276569,0
+MTB.US,D,20190923,000000,140.147,141.872,139.676,141.166,478215.05178166,0
+MTB.US,D,20190924,000000,141.294,141.665,139.128,140.529,565355.46793167,0
+MTB.US,D,20190925,000000,140.745,142.803,140.725,142.156,514707.07826144,0
+MTB.US,D,20190926,000000,142.068,142.42,140.451,141.862,408406.79194846,0
+MTB.US,D,20190927,000000,142.793,144.273,141.568,143.038,469575.50659925,0
+MTB.US,D,20190930,000000,143.411,143.616,142.587,142.832,562465.41454676,0
+MTB.US,D,20191001,000000,143.782,144.36,138.942,138.991,517273.63343906,0
+MTB.US,D,20191002,000000,137.923,137.943,135.355,135.375,540825.73162768,0
+MTB.US,D,20191003,000000,134.894,136.59,132.915,136.57,535372.18456238,0
+MTB.US,D,20191004,000000,136.355,139.628,136.355,139.304,615187.45834063,0
+MTB.US,D,20191007,000000,138.765,140.549,138.374,139.275,424128.6007224,0
+MTB.US,D,20191008,000000,136.904,137.943,135.512,136.07,879075.25305875,0
+MTB.US,D,20191009,000000,137.247,138.609,136.747,137.806,543465.76273881,0
+MTB.US,D,20191010,000000,138.403,140.715,138.403,140.098,452583.17647495,0
+MTB.US,D,20191011,000000,142.704,143.292,141.353,141.48,607543.92025696,0
+MTB.US,D,20191014,000000,140.725,141.969,139.785,141.568,408388.42296508,0
+MTB.US,D,20191015,000000,142.333,144.126,141.518,143.586,543769.87146364,0
+MTB.US,D,20191016,000000,143.753,145.105,143.302,143.675,1050738.5052273,0
+MTB.US,D,20191017,000000,137.275,140.255,135.885,137.531,2233607.1488951,0
+MTB.US,D,20191018,000000,137.285,138.668,137.071,137.639,1255509.8089376,0
+MTB.US,D,20191021,000000,138.628,139.833,137.403,139.295,867835.47622918,0
+MTB.US,D,20191022,000000,139.314,142.42,138.442,141.353,703294.28711615,0
+MTB.US,D,20191023,000000,141.097,142.793,140.373,142.666,750065.80079442,0
+MTB.US,D,20191024,000000,142.666,143.302,139.402,141.294,648446.54374575,0
+MTB.US,D,20191025,000000,140.95,142.587,140.363,141.568,648751.67296966,0
+MTB.US,D,20191028,000000,142.567,144.086,142.097,143.439,634854.51654466,0
+MTB.US,D,20191029,000000,142.587,144.027,142.039,142.832,656328.87861334,0
+MTB.US,D,20191030,000000,142.607,142.803,140.421,141.842,707805.91353376,0
+MTB.US,D,20191031,000000,141.244,141.842,139.549,141.528,640935.67054205,0
+MTB.US,D,20191101,000000,142.989,145.37,142.116,145.322,771429.94896282,0
+MTB.US,D,20191104,000000,147.173,148.486,146.683,148.309,680546.34219989,0
+MTB.US,D,20191105,000000,148.986,151.562,148.663,150.24,897343.20702878,0
+MTB.US,D,20191106,000000,149.485,150.485,148.967,150.309,496056.43713768,0
+MTB.US,D,20191107,000000,150.984,153.513,150.573,150.818,757729.74885961,0
+MTB.US,D,20191108,000000,150.407,152.103,149.849,151.515,613783.25161123,0
+MTB.US,D,20191111,000000,150.26,151.562,149.897,150.671,451161.62126127,0
+MTB.US,D,20191112,000000,150.505,151.25,149.251,149.603,580507.83822087,0
+MTB.US,D,20191113,000000,148.516,148.79,146.987,147.536,579828.18583586,0
+MTB.US,D,20191114,000000,147.202,147.516,145.801,147.467,469501.01016667,0
+MTB.US,D,20191115,000000,148.212,149.124,147.869,148.251,587002.29434429,0
+MTB.US,D,20191118,000000,147.683,148.075,146.85,147.359,740067.97134107,0
+MTB.US,D,20191119,000000,148.007,148.162,146.644,147.271,501060.96460928,0
+MTB.US,D,20191120,000000,147.349,148.281,145.625,147.359,772415.75107081,0
+MTB.US,D,20191121,000000,148.124,148.535,146.497,147.409,448238.91190592,0
+MTB.US,D,20191122,000000,147.82,149.75,147.369,149.094,506686.97601852,0
+MTB.US,D,20191125,000000,149.466,150.544,148.917,150.103,647536.25856944,0
+MTB.US,D,20191126,000000,149.211,150.485,148.878,149.849,1095857.8309006,0
+MTB.US,D,20191127,000000,150.573,151.103,149.633,150.78,628248.82602189,0
+MTB.US,D,20191129,000000,150.583,151.054,149.623,149.936,250421.28890344,0
+MTB.US,D,20191202,000000,150.838,151.789,149.613,149.809,739575.07028708,0
+MTB.US,D,20191203,000000,146.741,147.771,146.017,147.232,721154.04145556,0
+MTB.US,D,20191204,000000,147.575,150.828,147.252,149.261,902319.16052623,0
+MTB.US,D,20191205,000000,149.476,150.73,148.996,150.221,502404.96189315,0
+MTB.US,D,20191206,000000,152.426,152.945,151.231,151.298,521182.1449024,0
+MTB.US,D,20191209,000000,150.818,152.023,150.818,151.769,579468.9701609,0
+MTB.US,D,20191210,000000,151.672,153.121,151.044,152.013,484332.94374582,0
+MTB.US,D,20191211,000000,151.946,152.317,151.112,151.475,691521.80976861,0
+MTB.US,D,20191212,000000,152.013,157.061,151.956,156.521,744310.18600245,0
+MTB.US,D,20191213,000000,155.787,156.658,153.768,154.816,628094.73066133,0
+MTB.US,D,20191216,000000,156.364,157.109,154.698,154.748,614532.29793345,0
+MTB.US,D,20191217,000000,155.149,155.453,153.268,154.522,803801.20017133,0
+MTB.US,D,20191218,000000,155.022,155.189,152.945,153.033,690065.55758632,0
+MTB.US,D,20191219,000000,153.199,153.944,152.583,153.248,578276.00674037,0
+MTB.US,D,20191220,000000,154.307,155.139,153.072,154.267,1177258.9602439,0
+MTB.US,D,20191223,000000,154.845,154.845,152.905,153.532,346253.29568876,0
+MTB.US,D,20191224,000000,154.013,154.12,153.092,154.12,138292.93236407,0
+MTB.US,D,20191226,000000,154.504,154.944,153.405,154.571,286372.45087263,0
+MTB.US,D,20191227,000000,154.992,154.992,153.621,154.297,316834.34830884,0
+MTB.US,D,20191230,000000,155.13,155.13,153.944,154.19,289261.48375845,0
+MTB.US,D,20191231,000000,153.816,154.944,153.816,154.494,436032.72245082,0
+MTB.US,D,20200102,000000,155.032,155.688,153.768,155.688,559352.89236317,0
+MTB.US,D,20200103,000000,153.209,154.992,152.444,154.1,507494.1907881,0
+MTB.US,D,20200106,000000,153.816,154.267,151.709,152.827,409747.72773511,0
+MTB.US,D,20200107,000000,152.24,152.964,150.563,150.975,367034.73888444,0
+MTB.US,D,20200108,000000,151.642,152.935,151.378,151.759,508215.68363525,0
+MTB.US,D,20200109,000000,152.621,152.955,151.368,152.22,487368.92849868,0
+MTB.US,D,20200110,000000,152.464,152.464,150.103,151.064,599875.89019547,0
+MTB.US,D,20200113,000000,151.435,151.856,149.986,151.856,508861.65955073,0
+MTB.US,D,20200114,000000,151.602,152.454,151.131,151.612,490715.14497081,0
+MTB.US,D,20200115,000000,150.77,151.064,147.192,147.997,679934.04275393,0
+MTB.US,D,20200116,000000,148.81,149.711,148.104,149.211,675919.39938663,0
+MTB.US,D,20200117,000000,149.672,149.917,148.114,148.369,829587.1708386,0
+MTB.US,D,20200121,000000,147.438,148.309,146.301,146.507,770107.38215956,0
+MTB.US,D,20200122,000000,146.938,148.251,146.252,147.329,1089461.3426885,0
+MTB.US,D,20200123,000000,149.682,155.473,144.174,155.042,2065133.97684,0
+MTB.US,D,20200124,000000,155.473,157.854,152.984,156.071,1408891.8406482,0
+MTB.US,D,20200127,000000,153.787,155.267,152.915,152.925,1258219.233986,0
+MTB.US,D,20200128,000000,154.219,156.718,153.807,155.394,779552.1011134,0
+MTB.US,D,20200129,000000,155.982,156.942,153.64,153.906,812372.3719156,0
+MTB.US,D,20200130,000000,152.738,155.581,151.093,155.356,1078015.4250454,0
+MTB.US,D,20200131,000000,154.1,154.688,152.631,153.366,894499.07610232,0
+MTB.US,D,20200203,000000,154.219,155.963,153.836,153.896,664991.89527451,0
+MTB.US,D,20200204,000000,155.747,156.884,154.983,155.199,574676.70649724,0
+MTB.US,D,20200205,000000,157.57,157.854,156.6,157.482,442344.50923954,0
+MTB.US,D,20200206,000000,158.353,158.353,155.63,155.757,394763.73979353,0
+MTB.US,D,20200207,000000,154.13,155.032,153.405,154.669,624240.30564904,0
+MTB.US,D,20200210,000000,154.091,154.581,152.327,153.64,710382.67370215,0
+MTB.US,D,20200211,000000,154.484,155.169,153.719,154.13,526283.61978627,0
+MTB.US,D,20200212,000000,155.228,155.669,154.13,154.337,373630.22441643,0
+MTB.US,D,20200213,000000,153.542,155.336,153.513,155.257,412273.46294966,0
+MTB.US,D,20200214,000000,155.159,155.159,153.836,154.522,425507.29497488,0
+MTB.US,D,20200218,000000,153.944,154.082,150.593,151.809,713193.12815907,0
+MTB.US,D,20200219,000000,152.103,153.503,151.682,153.131,824360.1745683,0
+MTB.US,D,20200220,000000,152.573,155.012,152.573,154.287,592142.54819307,0
+MTB.US,D,20200221,000000,153.308,153.759,152.24,153.415,908225.80918153,0
+MTB.US,D,20200224,000000,150.828,150.867,148.428,149.133,878495.60958324,0
+MTB.US,D,20200225,000000,149.261,149.261,141.862,141.94,1190799.9624911,0
+MTB.US,D,20200226,000000,142.822,144.704,139.598,139.648,1082357.6486163,0
+MTB.US,D,20200227,000000,136.296,141.078,131.593,131.661,1570513.3819031,0
+MTB.US,D,20200228,000000,128.066,130.456,125.077,128.731,2121699.2201563,0
+MTB.US,D,20200302,000000,128.731,135.315,126.105,135.268,1440081.353926,0
+MTB.US,D,20200303,000000,134.65,135.826,127.164,127.692,1628127.6982701,0
+MTB.US,D,20200304,000000,128.898,131.456,124.214,131.23,1264535.102771,0
+MTB.US,D,20200305,000000,125.713,126.898,118.139,120.677,1777976.7621775,0
+MTB.US,D,20200306,000000,115.659,118.52,112.317,114.758,1477246.9097963,0
+MTB.US,D,20200309,000000,102.95,105.36,99.5978,99.5978,1505784.1459741,0
+MTB.US,D,20200310,000000,106.389,109.31,100.206,107.143,1921519.1417916,0
+MTB.US,D,20200311,000000,103.371,105.135,99.6772,101.959,1433577.7133109,0
+MTB.US,D,20200312,000000,93.6375,103.705,92.6517,93.7972,2101682.1307689,0
+MTB.US,D,20200313,000000,102.95,103.597,97.8834,103.411,2273921.9649159,0
+MTB.US,D,20200316,000000,88.0687,98.4322,86.7606,91.2769,1599778.2339224,0
+MTB.US,D,20200317,000000,93.516,102.577,90.791,100.656,1933180.3847397,0
+MTB.US,D,20200318,000000,92.9673,101.548,92.2618,98.8147,2068475.0908167,0
+MTB.US,D,20200319,000000,96.6753,100.746,93.1613,96.1628,1460172.9397459,0
+MTB.US,D,20200320,000000,97.8834,97.8834,90.3597,90.5713,1463454.8647762,0
+MTB.US,D,20200323,000000,89.7002,90.4694,80.3724,80.7938,1513300.1216732,0
+MTB.US,D,20200324,000000,86.2059,91.8746,83.2514,90.5811,1520479.332677,0
+MTB.US,D,20200325,000000,90.1216,99.9314,86.0579,96.2882,1701305.6460542,0
+MTB.US,D,20200326,000000,97.0251,102.45,95.1083,101.528,1237104.0875923,0
+MTB.US,D,20200327,000000,96.8409,101.538,96.2794,98.3931,886033.01576294,0
+MTB.US,D,20200330,000000,97.7169,99.4806,94.8428,98.0403,1249033.7217976,0
+MTB.US,D,20200331,000000,96.5597,99.7845,93.171,94.8615,1066487.8674763,0
+MTB.US,D,20200401,000000,89.8364,91.4063,86.6174,87.9128,981069.03326851,0
+MTB.US,D,20200402,000000,86.785,92.0098,86.3166,87.8011,865183.19912913,0
+MTB.US,D,20200403,000000,86.7282,89.2965,83.4093,84.0687,1241446.3111632,0
+MTB.US,D,20200406,000000,89.1406,95.0799,87.9305,94.2617,1244935.3975061,0
+MTB.US,D,20200407,000000,100.736,102.636,94.5548,95.0231,1004544.5940264,0
+MTB.US,D,20200408,000000,96.2882,99.1471,94.592,98.7062,732990.81024491,0
+MTB.US,D,20200409,000000,101.637,105.615,100.372,105.243,1331967.6407539,0
+MTB.US,D,20200413,000000,105.096,105.096,100.176,101.578,798008.84741261,0
+MTB.US,D,20200414,000000,104.056,104.311,98.2754,100.314,909287.12822119,0
+MTB.US,D,20200415,000000,95.9286,96.1431,92.2618,92.5782,791907.28343367,0
+MTB.US,D,20200416,000000,92.2618,92.6331,87.757,88.3058,970266.03004373,0
+MTB.US,D,20200417,000000,92.0843,97.0446,91.7159,96.7321,1233226.1911013,0
+MTB.US,D,20200420,000000,98.5498,101.764,92.4762,96.8409,1317316.3355113,0
+MTB.US,D,20200421,000000,93.2259,96.9378,92.0932,95.958,984911.21229187,0
+MTB.US,D,20200422,000000,98.0893,98.8729,95.1476,95.4308,643388.95032218,0
+MTB.US,D,20200423,000000,95.4493,97.074,94.0726,94.9761,687696.97922955,0
+MTB.US,D,20200424,000000,96.2401,97.5404,93.8364,96.3372,740465.96598093,0
+MTB.US,D,20200427,000000,97.4827,101.774,96.6753,101.167,716319.93732975,0
+MTB.US,D,20200428,000000,105.027,106.135,102.235,102.519,786876.22298609,0
+MTB.US,D,20200429,000000,107.634,110.015,105.301,108.721,811679.4530426,0
+MTB.US,D,20200430,000000,105.429,105.831,102.607,102.783,746684.88735368,0
+MTB.US,D,20200501,000000,100.157,100.893,96.9183,98.3244,557663.96639141,0
+MTB.US,D,20200504,000000,96.4626,96.8301,93.1515,95.7463,1195383.0238441,0
+MTB.US,D,20200505,000000,98.0206,99.0791,93.8805,94.1294,636643.45142592,0
+MTB.US,D,20200506,000000,95.661,95.7855,91.1671,91.8178,635699.48978008,0
+MTB.US,D,20200507,000000,93.2084,96.5782,92.8566,93.1984,652726.51687298,0
+MTB.US,D,20200508,000000,96.0148,97.3857,94.497,96.1922,566411.68447593,0
+MTB.US,D,20200511,000000,94.4509,94.4509,90.7085,91.1025,978938.23119659,0
+MTB.US,D,20200512,000000,91.7826,92.346,87.3612,87.4073,1150183.0787437,0
+MTB.US,D,20200513,000000,86.6644,87.0221,81.5278,82.0609,1058174.8819984,0
+MTB.US,D,20200514,000000,80.0343,85.7512,78.0335,84.7194,1259988.7793848,0
+MTB.US,D,20200515,000000,83.6561,85.0868,81.2259,81.7296,939536.76184946,0
+MTB.US,D,20200518,000000,85.5826,89.0995,85.3249,88.543,1106315.9054374,0
+MTB.US,D,20200519,000000,87.6375,87.6375,83.762,83.9491,1148544.1572268,0
+MTB.US,D,20200520,000000,85.372,88.3146,85.2887,88.1509,1206128.8791206,0
+MTB.US,D,20200521,000000,87.5993,90.4342,87.5268,88.7477,1183164.5884001,0
+MTB.US,D,20200522,000000,89.3974,90.0952,87.0368,89.9012,1066340.9156093,0
+MTB.US,D,20200526,000000,94.4509,100.255,93.7492,98.9123,1382713.9983355,0
+MTB.US,D,20200527,000000,105.644,106.546,100.726,103.518,1536701.1859985,0
+MTB.US,D,20200528,000000,105.262,105.262,99.226,100.02,1011320.7078949,0
+MTB.US,D,20200529,000000,97.9814,99.5491,96.8693,97.8834,1061414.9665666,0
+MTB.US,D,20200601,000000,98.4322,100.93,97.5992,100.539,858397.90076888,0
+MTB.US,D,20200602,000000,102.176,102.176,97.2691,98.2068,1278178.1549259,0
+MTB.US,D,20200603,000000,101.842,106.223,100.99,105.409,1204907.3417259,0
+MTB.US,D,20200604,000000,104.743,109.672,104.027,109.231,1179503.0377132,0
+MTB.US,D,20200605,000000,119.511,120.559,112.817,114.238,1596635.0967666,0
+MTB.US,D,20200608,000000,116.982,118.49,115.081,118.022,1095279.2079241,0
+MTB.US,D,20200609,000000,112.739,115.806,111.534,114.777,848885.82887599,0
+MTB.US,D,20200610,000000,112.788,113.023,108.124,108.172,1075105.9821781,0
+MTB.US,D,20200611,000000,100.863,104.468,98.0893,98.4616,1344306.495089,0
+MTB.US,D,20200612,000000,104.772,104.772,98.0599,100.95,1163934.3038008,0
+MTB.US,D,20200615,000000,94.9183,103.127,94.6194,102.577,1376937.9735619,0
+MTB.US,D,20200616,000000,107.594,107.594,102.352,104.919,1129053.6453629,0
+MTB.US,D,20200617,000000,104.919,105.419,101.598,101.969,867412.98961148,0
+MTB.US,D,20200618,000000,100.489,104.41,100.167,102.323,833372.20191367,0
+MTB.US,D,20200619,000000,104.066,104.37,99.6574,102.881,3748780.9068729,0
+MTB.US,D,20200622,000000,101.324,102.597,100.255,100.519,1044397.1239654,0
+MTB.US,D,20200623,000000,102.548,103.999,100.314,100.489,665562.35425832,0
+MTB.US,D,20200624,000000,98.5008,99.1185,94.8889,95.3445,771920.80901867,0
+MTB.US,D,20200625,000000,94.497,97.7267,94.0628,97.4053,852234.08634628,0
+MTB.US,D,20200626,000000,95.1377,95.6512,91.421,93.0682,1546891.8897773,0
+MTB.US,D,20200629,000000,94.6812,96.3372,93.5444,94.7948,707581.40373691,0
+MTB.US,D,20200630,000000,93.5258,97.3073,93.4328,96.3176,1106313.8644393,0
+MTB.US,D,20200701,000000,96.8007,96.879,93.7394,93.8541,570851.87595818,0
+MTB.US,D,20200702,000000,96.8506,97.5698,92.7213,93.1897,628277.39999604,0
+MTB.US,D,20200706,000000,95.6415,97.2004,93.6189,94.4322,823139.6576727,0
+MTB.US,D,20200707,000000,93.2358,93.6659,90.9085,91.2896,832598.66361361,0
+MTB.US,D,20200708,000000,91.124,93.1897,90.1784,91.6983,862991.16711261,0
+MTB.US,D,20200709,000000,91.2711,91.8081,87.4778,88.2059,733447.99383123,0
+MTB.US,D,20200710,000000,88.1215,93.0309,88.1215,92.9858,927423.43781034,0
+MTB.US,D,20200713,000000,94.2148,95.6993,91.6317,94.1667,824617.34033561,0
+MTB.US,D,20200714,000000,93.6659,94.9183,90.5773,91.0946,1101660.38865,0
+MTB.US,D,20200715,000000,93.4973,95.6796,93.1162,95.2132,807667.87117253,0
+MTB.US,D,20200716,000000,93.957,96.9771,93.5258,94.9761,458620.44901207,0
+MTB.US,D,20200717,000000,94.9379,94.9663,91.6983,92.0118,538476.54275337,0
+MTB.US,D,20200720,000000,91.3827,92.346,90.8184,91.5219,948686.55657017,0
+MTB.US,D,20200721,000000,92.3842,97.074,92.3842,96.2882,1072705.76835,0
+MTB.US,D,20200722,000000,95.4308,96.6165,94.8525,95.8335,690440.08074743,0
+MTB.US,D,20200723,000000,95.8609,99.3337,93.6111,97.2779,1324771.0812658,0
+MTB.US,D,20200724,000000,97.9913,98.9814,96.8987,97.3955,800437.63521489,0
+MTB.US,D,20200727,000000,96.6066,96.6459,94.0824,95.3249,824393.85103783,0
+MTB.US,D,20200728,000000,94.8046,95.9286,94.6017,95.271,620340.9786774,0
+MTB.US,D,20200729,000000,94.7468,99.5491,94.0922,98.9617,1066916.4770884,0
+MTB.US,D,20200730,000000,96.298,98.4616,93.7688,98.0011,1032500.1457305,0
+MTB.US,D,20200731,000000,97.0839,98.3342,95.565,98.1579,1586438.2699933,0
+MTB.US,D,20200803,000000,98.1383,98.4225,95.4974,97.2975,811953.96729421,0
+MTB.US,D,20200804,000000,96.7124,97.6092,95.8139,96.3852,539318.45449155,0
+MTB.US,D,20200805,000000,97.2779,98.0794,96.1725,96.9084,959059.9296837,0
+MTB.US,D,20200806,000000,96.3372,97.9913,95.2416,95.958,794565.68352819,0
+MTB.US,D,20200807,000000,95.3347,99.7547,95.223,99.706,877646.55435152,0
+MTB.US,D,20200810,000000,100.01,101.902,99.6276,101.049,664252.03344398,0
+MTB.US,D,20200811,000000,103.528,105.732,102.577,103.165,564710.51251526,0
+MTB.US,D,20200812,000000,105.331,105.331,100.579,102.235,522661.86856345,0
+MTB.US,D,20200813,000000,100.99,101.421,99.3535,99.8917,493162.30175647,0
+MTB.US,D,20200814,000000,99.1185,102.156,98.785,101.167,437292.01831134,0
+MTB.US,D,20200817,000000,100.314,100.499,98.5204,98.716,676844.9920491,0
+MTB.US,D,20200818,000000,98.785,98.795,96.5597,96.8105,598272.68614615,0
+MTB.US,D,20200819,000000,97.3073,98.2656,96.3656,96.7418,681380.08994547,0
+MTB.US,D,20200820,000000,95.3347,95.469,93.375,94.1951,850829.8796169,0
+MTB.US,D,20200821,000000,94.3646,95.4308,93.8266,94.9183,940470.51850454,0
+MTB.US,D,20200824,000000,95.0515,98.1088,94.8702,98.05,734705.24869359,0
+MTB.US,D,20200825,000000,99.4022,99.8441,96.395,98.1579,711536.85815777,0
+MTB.US,D,20200826,000000,97.5798,97.5798,96.0432,96.1246,523279.2705048,0
+MTB.US,D,20200827,000000,96.4332,98.785,96.1431,98.0893,609447.1510348,0
+MTB.US,D,20200828,000000,99.1185,99.1185,97.6092,98.5695,459975.67178577,0
+MTB.US,D,20200831,000000,98.5107,98.5595,96.5597,96.6556,751608.79539822,0
+MTB.US,D,20200901,000000,95.7267,98.2362,95.2132,96.9477,577383.07004835,0
+MTB.US,D,20200902,000000,96.4812,98.1971,95.5552,97.4631,739931.22446481,0
+MTB.US,D,20200903,000000,98.5008,101.568,96.3372,97.1133,850006.33686208,0
+MTB.US,D,20200904,000000,99.5591,100.716,96.6459,99.1284,700888.97079264,0
+MTB.US,D,20200908,000000,98.1579,98.5401,95.1083,95.7267,913449.74395459,0
+MTB.US,D,20200909,000000,96.3078,96.3078,94.0344,94.7007,742394.70923569,0
+MTB.US,D,20200910,000000,95.3249,95.9765,92.4401,92.7213,1329594.9804009,0
+MTB.US,D,20200911,000000,93.2445,95.3347,92.6733,95.1651,1035832.0752156,0
+MTB.US,D,20200914,000000,96.0726,99.0791,95.6894,97.5698,923194.48963696,0
+MTB.US,D,20200915,000000,97.5013,97.5698,95.2035,97.1417,782910.56357446,0
+MTB.US,D,20200916,000000,96.9957,99.6077,95.9286,96.6556,1546392.8657288,0
+MTB.US,D,20200917,000000,95.6316,96.7321,95.0231,95.8806,869240.70345765,0
+MTB.US,D,20200918,000000,95.2319,96.8409,94.8615,95.271,1724240.3423015,0
+MTB.US,D,20200921,000000,92.4782,94.0442,89.3043,90.4469,1064659.1331311,0
+MTB.US,D,20200922,000000,90.2588,91.1779,86.4674,87.1602,1233671.1286986,0
+MTB.US,D,20200923,000000,87.5268,89.7629,84.9702,85.0544,1201449.8908544,0
+MTB.US,D,20200924,000000,85.466,86.3832,83.3092,84.3058,1295944.0233503,0
+MTB.US,D,20200925,000000,83.4719,85.8306,82.8291,85.466,977454.42553923,0
+MTB.US,D,20200928,000000,87.0574,89.2808,86.15,88.2,888366.8971511,0
+MTB.US,D,20200929,000000,87.7022,87.7022,84.3901,85.3072,1120946.8006985,0
+MTB.US,D,20200930,000000,85.3994,87.227,84.5675,86.2059,1657389.4887922,0
+MTB.US,D,20201001,000000,86.3274,87.2818,84.9516,86.3185,923172.03865727,0
+MTB.US,D,20201002,000000,84.7655,88.8654,84.6713,87.5533,1058477.9702241,0
+MTB.US,D,20201005,000000,88.7046,91.4945,88.5841,91.3543,1309390.1191835,0
+MTB.US,D,20201006,000000,92.4008,95.3249,91.8874,92.1598,1452155.8990002,0
+MTB.US,D,20201007,000000,93.1897,96.3274,93.0858,95.1564,1038276.170504,0
+MTB.US,D,20201008,000000,94.7096,96.3656,93.4425,95.271,868132.44146047,0
+MTB.US,D,20201009,000000,95.9481,95.9481,93.6659,94.8889,626985.44816508,0
+MTB.US,D,20201012,000000,94.5449,96.8595,94.346,96.6949,864660.70360191,0
+MTB.US,D,20201013,000000,96.443,96.5871,92.7487,93.3847,688881.77865748,0
+MTB.US,D,20201014,000000,93.4973,94.6488,91.4572,91.5523,729957.88698929,0
+MTB.US,D,20201015,000000,91.0916,94.592,90.2872,94.5645,552313.48973285,0
+MTB.US,D,20201016,000000,94.6488,94.9564,91.9393,93.7149,616042.63656681,0
+MTB.US,D,20201019,000000,94.2148,94.4871,91.5523,91.7002,542735.08539998,0
+MTB.US,D,20201020,000000,93.2445,95.5366,93.0584,93.0672,898566.78542161,0
+MTB.US,D,20201021,000000,92.8429,94.2617,92.2989,92.7026,1072843.5357253,0
+MTB.US,D,20201022,000000,93.0486,98.716,90.2676,97.9913,1366995.2510588,0
+MTB.US,D,20201023,000000,98.9814,100.94,96.8409,99.3436,1555385.5035918,0
+MTB.US,D,20201026,000000,98.1383,98.3048,95.1651,96.6655,761398.44303995,0
+MTB.US,D,20201027,000000,95.8238,95.958,92.8888,92.9546,803839.97913624,0
+MTB.US,D,20201028,000000,91.0368,92.7026,90.4087,90.5958,1063919.2713005,0
+MTB.US,D,20201029,000000,89.8658,93.7336,88.6213,93.18,750275.00310512,0
+MTB.US,D,20201030,000000,93.2084,97.0545,92.8713,96.9672,1081060.59429,0
+MTB.US,D,20201102,000000,98.3048,100.579,96.4626,99.2655,1345048.3979176,0
+MTB.US,D,20201103,000000,101.294,104.027,100.863,102.979,1821240.8205295,0
+MTB.US,D,20201104,000000,99.9314,100.029,92.0853,92.1402,2387675.9764842,0
+MTB.US,D,20201105,000000,92.6733,97.5895,91.8128,96.9477,1179946.9548116,0
+MTB.US,D,20201106,000000,97.2103,97.9031,91.8786,92.731,885351.32237977,0
+MTB.US,D,20201109,000000,103.558,117.364,103.558,115.992,3271515.9397315,0
+MTB.US,D,20201110,000000,115.022,118.119,113.66,115.992,2187752.0433877,0
+MTB.US,D,20201111,000000,116.551,116.57,109.691,110.74,1166813.1316958,0
+MTB.US,D,20201112,000000,108.593,109.848,106.242,107.771,1367522.8490814,0
+MTB.US,D,20201113,000000,108.878,112.337,108.878,111.231,1115290.174317,0
+MTB.US,D,20201116,000000,117.021,118.874,115.345,118.814,1446752.3563896,0
+MTB.US,D,20201117,000000,115.845,117.755,113.964,116.982,1042874.5393431,0
+MTB.US,D,20201118,000000,117.618,119.314,114.091,114.101,1089340.9237975,0
+MTB.US,D,20201119,000000,113.161,113.161,110.349,112.759,1138375.9044276,0
+MTB.US,D,20201120,000000,111.994,112.426,109.672,110.553,1117510.7803076,0
+MTB.US,D,20201123,000000,112.817,113.308,110.947,111.24,1035076.9058988,0
+MTB.US,D,20201124,000000,114.091,116.619,113.327,115.767,1866349.941212,0
+MTB.US,D,20201125,000000,114.562,115.13,112.857,114.484,1591985.7029736,0
+MTB.US,D,20201127,000000,114.15,115.473,112.357,113.248,576251.33657241,0
+MTB.US,D,20201130,000000,112.896,114.484,109.848,110.045,1939786.0752625,0
+MTB.US,D,20201201,000000,113.562,114.924,112.867,114.208,1542299.6439326,0
+MTB.US,D,20201202,000000,113.366,116.756,111.985,116.208,1117317.9059822,0
+MTB.US,D,20201203,000000,116.345,119.197,113.954,117.932,1120588.6055226,0
+MTB.US,D,20201204,000000,119.795,120.991,117.815,120.941,1380496.4538421,0
+MTB.US,D,20201207,000000,119.706,121.029,118.931,120.166,658966.86872633,0
+MTB.US,D,20201208,000000,118.5,121.195,117.638,119.177,658979.11471524,0
+MTB.US,D,20201209,000000,120.627,122.783,119.598,121.048,795210.6389446,0
+MTB.US,D,20201210,000000,119.412,121.764,119.06,120.901,647356.65073196,0
+MTB.US,D,20201211,000000,118.824,120.176,117.561,118.883,731160.03490152,0
+MTB.US,D,20201214,000000,121.313,121.382,116.982,117.865,686647.90617882,0
+MTB.US,D,20201215,000000,119.422,120.128,117.257,119.648,728225.07955725,0
+MTB.US,D,20201216,000000,119.795,120.216,117.599,119.961,1009862.4147145,0
+MTB.US,D,20201217,000000,119.608,120.44,117.708,118.874,965104.34571434,0
+MTB.US,D,20201218,000000,118.971,119.461,115.806,116.884,1981876.5596765,0
+MTB.US,D,20201221,000000,116.414,117.452,113.258,117.168,1470533.0463714,0
+MTB.US,D,20201222,000000,117.344,117.902,114.365,114.434,979473.99321181,0
+MTB.US,D,20201223,000000,115.384,118.923,115.384,118.657,610347.23122035,0
+MTB.US,D,20201224,000000,118.677,118.677,116.512,118.049,257641.31987032,0
+MTB.US,D,20201228,000000,118.923,120.333,117.718,118.746,368203.21032713,0
+MTB.US,D,20201229,000000,118.59,118.864,116.678,116.963,505331.7532448,0
+MTB.US,D,20201230,000000,116.933,119.128,116.933,118.687,546160.90080009,0
+MTB.US,D,20201231,000000,118.903,120.559,117.658,120.265,562297.03219913,0
+MTB.US,D,20210104,000000,121.519,122.42,118.51,119.805,991227.08107688,0
+MTB.US,D,20210105,000000,119.255,122.244,118.55,121.382,812800.98152777,0
+MTB.US,D,20210106,000000,125.566,132.925,125.438,132.082,1468059.3566098,0
+MTB.US,D,20210107,000000,137.071,140.872,134.405,139.383,1691291.4886156,0
+MTB.US,D,20210108,000000,138.217,138.922,133.552,136.267,969344.51937757,0
+MTB.US,D,20210111,000000,134.326,138.824,133.641,138.579,672239.47971645,0
+MTB.US,D,20210112,000000,139.618,142.646,138.374,141.371,1102099.2032529,0
+MTB.US,D,20210113,000000,140.079,141.304,136.787,138.589,1121742.7899782,0
+MTB.US,D,20210114,000000,140.03,142.146,139.354,141.087,665502.1448128,0
+MTB.US,D,20210115,000000,138.285,139.442,135.923,136.757,691847.34897405,0
+MTB.US,D,20210119,000000,137.335,138.697,136.463,138.11,934955.74149465,0
+MTB.US,D,20210120,000000,137.55,138.207,134.984,135.776,804565.5539797,0
+MTB.US,D,20210121,000000,134.807,137.933,132.945,136.531,1080511.5657868,0
+MTB.US,D,20210122,000000,134.944,136.815,133.641,135.238,849557.31726838,0
+MTB.US,D,20210125,000000,132.857,133.552,129.015,132.299,1150132.0537899,0
+MTB.US,D,20210126,000000,133.444,133.885,129.545,129.642,682626.11931798,0
+MTB.US,D,20210127,000000,127.045,127.643,124.86,125.478,1311404.5843606,0
+MTB.US,D,20210128,000000,128.231,130.584,125.899,129.75,940536.85094452,0
+MTB.US,D,20210129,000000,129.045,129.809,124.469,125.154,883920.58267439,0
+MTB.US,D,20210201,000000,126.105,126.586,124.037,125.595,627304.86437605,0
+MTB.US,D,20210202,000000,127.682,130.015,126.272,128.544,586925.75691354,0
+MTB.US,D,20210203,000000,128.075,129.966,127.368,129.779,718202.75812605,0
+MTB.US,D,20210204,000000,130.622,134.572,130.299,133.2,802090.84371897,0
+MTB.US,D,20210205,000000,134.67,134.7,132.219,132.621,572167.2992679,0
+MTB.US,D,20210208,000000,132.964,135.846,132.523,135.003,556527.13042009,0
+MTB.US,D,20210209,000000,135.003,135.708,133.846,135.15,643300.16690252,0
+MTB.US,D,20210210,000000,136.257,137.541,134.7,135.424,592825.26207531,0
+MTB.US,D,20210211,000000,135.012,135.708,132.573,134.346,705371.00273702,0
+MTB.US,D,20210212,000000,134.169,135.552,133.641,134.366,736838.09176366,0
+MTB.US,D,20210216,000000,135.953,141.323,135.472,140.461,809576.20444575,0
+MTB.US,D,20210217,000000,139.805,141.441,138.756,140,616422.26222329,0
+MTB.US,D,20210218,000000,138.393,139.98,137.355,138.618,593878.41712235,0
+MTB.US,D,20210219,000000,139.52,142.253,139.52,141.685,640393.78553239,0
+MTB.US,D,20210222,000000,141.186,147.389,140.755,146.683,2029514.4770707,0
+MTB.US,D,20210223,000000,148.535,150.984,145.018,150.563,1806552.7773201,0
+MTB.US,D,20210224,000000,151.769,154.718,150.123,153.161,1308303.2876668,0
+MTB.US,D,20210225,000000,155.512,155.6,147.594,148.035,1001019.7902158,0
+MTB.US,D,20210226,000000,146.997,147.202,142.94,143.596,1350729.5162771,0
+MTB.US,D,20210301,000000,146.693,148.859,145.673,146.732,933821.96702056,0
+MTB.US,D,20210302,000000,147.476,148.575,145.929,147.085,815871.66324923,0
+MTB.US,D,20210303,000000,148.565,151.562,147.379,148.251,1301403.69341,0
+MTB.US,D,20210304,000000,148.045,150.034,142.822,145.556,759715.64006265,0
+MTB.US,D,20210305,000000,149.172,150.505,142.704,148.75,1007104.0057105,0
+MTB.US,D,20210308,000000,151.122,153.886,149.505,151.435,895548.14915306,0
+MTB.US,D,20210309,000000,148.516,148.878,145.341,145.596,1212585.5767781,0
+MTB.US,D,20210310,000000,145.939,149.025,145.939,149.005,887242.30716869,0
+MTB.US,D,20210311,000000,147.281,149.995,146.399,148.007,726218.77837267,0
+MTB.US,D,20210312,000000,151.368,152.671,148.643,149.897,692287.18407605,0
+MTB.US,D,20210315,000000,149.436,149.849,145.733,147.751,975403.22239529,0
+MTB.US,D,20210316,000000,145.83,146.38,143.459,145.213,818664.76922186,0
+MTB.US,D,20210317,000000,147.055,148.251,143.871,145.409,1005906.9602936,0
+MTB.US,D,20210318,000000,147.703,153.239,146.448,147.83,1389189.0649764,0
+MTB.US,D,20210319,000000,145.801,147.301,143.351,144.674,3241557.1483401,0
+MTB.US,D,20210322,000000,143.695,144.313,139.765,142.156,1060374.0575085,0
+MTB.US,D,20210323,000000,140.49,142.313,138.697,139.432,919560.49242521,0
+MTB.US,D,20210324,000000,141.725,144.567,140.461,140.598,1067110.371913,0
+MTB.US,D,20210325,000000,140.529,145.645,138.491,145.145,651519.26646537,0
+MTB.US,D,20210326,000000,147.252,148.319,145.556,147.604,851807.51773227,0
+MTB.US,D,20210329,000000,145.546,146.34,141.49,143.214,803138.89627062,0
+MTB.US,D,20210330,000000,144.577,147.035,143.42,146.389,779304.1198378,0
+MTB.US,D,20210331,000000,145.85,146.693,144.213,144.243,1346236.2588428,0
+MTB.US,D,20210401,000000,143.852,145.733,143.185,145.723,1046050.3324695,0
+MTB.US,D,20210405,000000,147.339,147.761,145.175,145.762,933934.22191898,0
+MTB.US,D,20210406,000000,145.596,145.968,143.175,145.586,916786.77593504,0
+MTB.US,D,20210407,000000,146.741,147.281,145.252,146.693,606553.01565359,0
+MTB.US,D,20210408,000000,145.331,146.497,143.508,145.429,1234176.2757416,0
+MTB.US,D,20210409,000000,146.918,148.065,145.242,146.164,1144579.5183142,0
+MTB.US,D,20210412,000000,146.741,149.221,146.183,148.623,1074995.7682778,0
+MTB.US,D,20210413,000000,147.262,147.81,145.449,147.007,1137118.6495652,0
+MTB.US,D,20210414,000000,146.585,149.565,146.457,148.007,871542.94937443,0
+MTB.US,D,20210415,000000,147.536,148.025,143.675,146.409,1383734.4974121,0
+MTB.US,D,20210416,000000,148.849,149.368,145.526,146.38,1194969.721718,0
+MTB.US,D,20210419,000000,146.38,148.486,144.938,147.447,1620026.9766001,0
+MTB.US,D,20210420,000000,145.762,146.888,142.323,142.381,1325704.8379209,0
+MTB.US,D,20210421,000000,141.872,145.683,140.637,145.556,888522.01301073,0
+MTB.US,D,20210422,000000,145.536,145.536,141.765,141.852,1052567.2395725,0
+MTB.US,D,20210423,000000,141.685,146.409,140.922,145.673,1131064.0285438,0
+MTB.US,D,20210426,000000,147.163,148.388,146.37,148.075,754354.95841332,0
+MTB.US,D,20210427,000000,148.084,149.211,146.791,149.162,881430.56492751,0
+MTB.US,D,20210428,000000,150.172,151.24,148.134,148.81,773057.64498998,0
+MTB.US,D,20210429,000000,150.907,153.042,150.71,152.426,739546.49631293,0
+MTB.US,D,20210430,000000,150.956,152.377,149.456,150.025,813727.59468932,0
+MTB.US,D,20210503,000000,151.562,151.672,148.79,149.839,570614.09967333,0
+MTB.US,D,20210504,000000,148.859,152.122,147.419,152.112,827406.36431193,0
+MTB.US,D,20210505,000000,152.21,153.816,152.21,152.935,670105.6161473,0
+MTB.US,D,20210506,000000,153.592,154.651,151.161,154.631,680133.04007387,0
+MTB.US,D,20210507,000000,151.799,155.522,150.946,155.219,837217.44243426,0
+MTB.US,D,20210510,000000,156.6,158.315,154.925,154.944,981811.95659627,0
+MTB.US,D,20210511,000000,153.973,157.619,153.239,154.13,1065683.7142039,0
+MTB.US,D,20210512,000000,156.326,157.159,150.074,150.436,843883.34240254,0
+MTB.US,D,20210513,000000,149.633,157.217,149.633,156.678,1178364.1607438,0
+MTB.US,D,20210514,000000,156.786,159.128,156.364,158.717,828187.04610552,0
+MTB.US,D,20210517,000000,157.932,159.412,157.021,159.148,689661.43995199,0
+MTB.US,D,20210518,000000,158.423,160.098,156.217,156.257,667465.58503616,0
+MTB.US,D,20210519,000000,154.778,154.778,151.378,154.307,1068200.2649269,0
+MTB.US,D,20210520,000000,154.375,155.11,151.926,152.925,711948.11928563,0
+MTB.US,D,20210521,000000,153.896,155.453,153.151,154.551,552016.52450156,0
+MTB.US,D,20210524,000000,154.953,154.953,152.778,153.719,600815.76984501,0
+MTB.US,D,20210525,000000,153.592,154.935,149.182,149.613,892088.65728342,0
+MTB.US,D,20210526,000000,150.691,150.936,149.162,150.034,811715.17051029,0
+MTB.US,D,20210527,000000,153.239,153.886,151.69,152.484,1631929.0573304,0
+MTB.US,D,20210528,000000,152.671,154.434,151.308,153.935,760727.97514663,0
+MTB.US,D,20210601,000000,155.375,156.483,154.484,155.257,767432.65407983,0
+MTB.US,D,20210602,000000,155.189,156.61,153.268,155.659,860374.60748023,0
+MTB.US,D,20210603,000000,155.414,157.482,154.905,156.159,708504.95540122,0
+MTB.US,D,20210604,000000,155.757,155.924,153.171,154.484,538034.6666532,0
+MTB.US,D,20210607,000000,155.042,155.042,152.073,153.014,589681.10442033,0
+MTB.US,D,20210608,000000,151.632,154.375,150.034,153.689,770812.54702149,0
+MTB.US,D,20210609,000000,152.279,152.454,150.416,151.024,653985.81273349,0
+MTB.US,D,20210610,000000,153.385,153.385,147.163,147.419,1251513.5345537,0
+MTB.US,D,20210611,000000,148.055,149.299,147.653,148.613,600888.22527944,0
+MTB.US,D,20210614,000000,148.565,148.839,145.135,146.144,644215.55457422,0
+MTB.US,D,20210615,000000,146.311,148.917,145.302,147.85,592197.65514321,0
+MTB.US,D,20210616,000000,146.683,150.27,145.028,149.054,878357.8422079,0
+MTB.US,D,20210617,000000,150.573,150.573,141.921,142.206,1467341.945759,0
+MTB.US,D,20210618,000000,138.981,140.96,136.551,136.962,2003679.5224477,0
+MTB.US,D,20210621,000000,138.628,141.862,138.393,141.441,1043408.2603601,0
+MTB.US,D,20210622,000000,141.127,141.912,139.873,140.94,627354.8688308,0
+MTB.US,D,20210623,000000,140.912,141.832,140.216,140.461,686041.72972732,0
+MTB.US,D,20210624,000000,141.284,142.353,139.529,141.637,1132119.224589,0
+MTB.US,D,20210625,000000,142.303,146.115,141.685,144.968,1245039.4884118,0
+MTB.US,D,20210628,000000,144.263,144.35,140.03,140.823,933861.76648454,0
+MTB.US,D,20210629,000000,142.116,143.008,139.197,139.716,690522.74117263,0
+MTB.US,D,20210630,000000,139.226,140.461,138.707,139.207,1070061.6552425,0
+MTB.US,D,20210701,000000,140.892,141.421,139.755,141.078,1020880.7432444,0
+MTB.US,D,20210702,000000,141.254,141.646,139.392,139.785,746840.00321332,0
+MTB.US,D,20210706,000000,138.668,138.883,134.61,135.639,1058036.094124,0
+MTB.US,D,20210707,000000,134.336,136.796,134.189,135.552,1006369.2463753,0
+MTB.US,D,20210708,000000,132.877,134.062,131.073,131.768,956312.74616952,0
+MTB.US,D,20210709,000000,134.513,136.541,133.337,136.346,1183789.1338349,0
+MTB.US,D,20210712,000000,134.66,138.158,133.386,137.158,806245.29545977,0
+MTB.US,D,20210713,000000,137.071,137.071,134.062,135.228,728970.04388315,0
+MTB.US,D,20210714,000000,135.492,136.914,132.112,134.159,833361.99692291,0
+MTB.US,D,20210715,000000,132.406,136.032,131.749,135.248,906407.27982705,0
+MTB.US,D,20210716,000000,135.923,135.923,130.671,131.063,975593.03522353,0
+MTB.US,D,20210719,000000,127.889,129.27,124.733,125.684,1146199.0503487,0
+MTB.US,D,20210720,000000,125.154,131.406,124.85,129.368,1057695.2474324,0
+MTB.US,D,20210721,000000,125.537,129.26,124.528,127.458,1765892.0121125,0
+MTB.US,D,20210722,000000,126.467,127.202,123.077,123.567,1392395.4730751,0
+MTB.US,D,20210723,000000,124.939,126.242,123.058,123.89,1065530.6393424,0
+MTB.US,D,20210726,000000,124.39,127.007,124.252,126.683,1207895.3630222,0
+MTB.US,D,20210727,000000,125.488,129.515,124.636,128.32,1369300.5584728,0
+MTB.US,D,20210728,000000,128.819,130.29,126.761,128.81,1069760.6080149,0
+MTB.US,D,20210729,000000,130.524,131.347,128.457,129.535,1086022.2608004,0
+MTB.US,D,20210730,000000,129.417,130.878,127.545,128.222,945105.62531041,0
+MTB.US,D,20210802,000000,128.819,131.965,127.682,127.752,871621.52780333,0
+MTB.US,D,20210803,000000,128.731,131.152,125.762,130.514,827536.98819373,0
+MTB.US,D,20210804,000000,128.388,130.182,127.398,127.438,799016.0800012,0
+MTB.US,D,20210805,000000,128.692,129.231,127.331,128.731,772025.92042355,0
+MTB.US,D,20210806,000000,131.347,133.915,130.23,132.18,1000501.3766849,0
+MTB.US,D,20210809,000000,131.289,134.296,130.25,132.66,809455.78555471,0
+MTB.US,D,20210810,000000,132.259,135.188,131.768,134.121,611823.89338418,0
+MTB.US,D,20210811,000000,134.032,136.678,133.464,136.649,1137095.1780865,0
+MTB.US,D,20210812,000000,136.924,137.198,134.827,135.679,567750.57926442,0
+MTB.US,D,20210813,000000,135.629,136.247,133.67,134.052,460828.8090138,0
+MTB.US,D,20210816,000000,133.141,134.092,131.24,133.229,570677.37061608,0
+MTB.US,D,20210817,000000,131.975,133.484,130.711,132.299,662980.49159455,0
+MTB.US,D,20210818,000000,131.456,133.366,130.574,131.025,621648.23799451,0
+MTB.US,D,20210819,000000,129.045,130.397,127.515,128.995,1025410.7386454,0
+MTB.US,D,20210820,000000,128.663,130.035,127.869,129.996,872076.6703915,0
+MTB.US,D,20210823,000000,131.073,132.151,130.504,131.162,557876.23019934,0
+MTB.US,D,20210824,000000,131.093,133.209,130.868,132.954,878594.59799367,0
+MTB.US,D,20210825,000000,133.935,136.541,132.827,135.669,1534603.039897,0
+MTB.US,D,20210826,000000,136.306,136.306,133.699,133.875,659339.35088928,0
+MTB.US,D,20210827,000000,134.179,136.541,133.954,136.198,497969.87290629,0
+MTB.US,D,20210830,000000,136.149,136.267,132.837,133.131,821981.39122078,0
+MTB.US,D,20210831,000000,133.337,135.895,133.337,135.188,1261833.8417153,0
+MTB.US,D,20210901,000000,135.482,135.865,133.121,134.433,1164958.8848737,0
+MTB.US,D,20210902,000000,134.102,135.454,133.611,134.483,1901083.6477828,0
+MTB.US,D,20210903,000000,135.041,135.454,133.014,134.179,684204.83138946,0
+MTB.US,D,20210907,000000,134.278,136.149,133.542,133.66,798399.69855894,0
+MTB.US,D,20210908,000000,133.082,133.935,131.808,132.533,676840.91005279,0
+MTB.US,D,20210909,000000,132.21,134.572,131.749,133.2,795243.29491505,0
+MTB.US,D,20210910,000000,134.326,134.326,131.005,131.083,604886.54066152,0
+MTB.US,D,20210913,000000,132.749,134.239,131.828,132.72,926829.50734776,0
+MTB.US,D,20210914,000000,132.436,133.366,128.193,129.074,1034599.312331,0
+MTB.US,D,20210915,000000,129.456,133.395,129.084,132.533,860416.44794238,0
+MTB.US,D,20210916,000000,133.317,134.433,131.406,132.778,847173.43142547,0
+MTB.US,D,20210917,000000,132.299,134.159,132.299,132.817,1754339.9625656,0
+MTB.US,D,20210920,000000,129.407,129.554,126.898,129.339,882946.00605625,0
+MTB.US,D,20210921,000000,129.809,130.564,127.899,128.8,567909.77712037,0
+MTB.US,D,20210922,000000,130.671,133.082,130.035,131.808,764623.22012197,0
+MTB.US,D,20210923,000000,133.68,138.403,133.258,137.061,888871.02369493,0
+MTB.US,D,20210924,000000,137.295,139.285,136.757,138.324,691843.26697774,0
+MTB.US,D,20210927,000000,141.47,147.585,140.294,146.027,1628781.8381782,0
+MTB.US,D,20210928,000000,147.252,147.476,144.861,145.929,1444649.1077928,0
+MTB.US,D,20210929,000000,146.34,148.75,144.968,147.731,839843.18655833,0
+MTB.US,D,20210930,000000,148.957,149.378,144.086,144.203,1504753.4419067,0
+MTB.US,D,20211001,000000,147.075,148.878,144.781,147.546,989618.77453218,0
+MTB.US,D,20211004,000000,148.144,150.407,147.32,148.359,1192620.5328437,0
+MTB.US,D,20211005,000000,150.074,151.211,148.349,148.516,1022753.3590499,0
+MTB.US,D,20211006,000000,147.242,147.389,143.635,146.997,1028492.6458567,0
+MTB.US,D,20211007,000000,148.447,149.682,147.486,148.398,604400.78310107,0
+MTB.US,D,20211008,000000,147.741,149.917,147.399,148.447,810962.04219176,0
+MTB.US,D,20211011,000000,149.319,149.897,146.105,146.272,748086.03258584,0
+MTB.US,D,20211012,000000,145.606,146.771,144.781,145.507,642658.27298334,0
+MTB.US,D,20211013,000000,144.469,145.135,140.706,144.096,845800.86016746,0
+MTB.US,D,20211014,000000,145.459,145.909,143.909,145.821,996156.09161682,0
+MTB.US,D,20211015,000000,147.633,147.977,144.928,145.929,682845.52661945,0
+MTB.US,D,20211018,000000,145.272,147.271,144.841,145.645,584432.67766944,0
+MTB.US,D,20211019,000000,146.164,146.428,144.507,146.428,1010277.7578387,0
+MTB.US,D,20211020,000000,146.428,155.091,146.007,154.895,1361547.826988,0
+MTB.US,D,20211021,000000,154.551,155.11,150.887,154.267,1633793.5091433,0
+MTB.US,D,20211022,000000,154.444,156.942,152.935,154.375,1033148.1626441,0
+MTB.US,D,20211025,000000,155.149,155.149,152.661,153.523,880024.31719997,0
+MTB.US,D,20211026,000000,153.455,153.455,149.76,150.034,1112235.8205808,0
+MTB.US,D,20211027,000000,149.025,149.054,143.685,143.979,1494334.1463347,0
+MTB.US,D,20211028,000000,144.136,144.557,142.362,142.979,1276473.9214681,0
+MTB.US,D,20211029,000000,143.264,143.772,141.381,142.059,1326008.9466457,0
+MTB.US,D,20211101,000000,143.9,147.683,143.411,147.457,955467.77293411,0
+MTB.US,D,20211102,000000,147.075,149.476,146.193,148.526,1097318.1650792,0
+MTB.US,D,20211103,000000,147.908,154.679,147.585,153.846,1266345.4681329,0
+MTB.US,D,20211104,000000,153.111,153.199,147.428,148.868,995026.39913903,0
+MTB.US,D,20211105,000000,150.476,151.876,148.829,149.75,761521.92342821,0
+MTB.US,D,20211108,000000,150.652,151.876,149.907,151.201,876081.10876803,0
+MTB.US,D,20211109,000000,149.858,150.544,148.134,149.289,682732.25122195,0
+MTB.US,D,20211110,000000,150.299,151.749,149.261,151.004,774518.99966766,0
+MTB.US,D,20211111,000000,150.809,154.414,150.426,153.739,844373.1819593,0
+MTB.US,D,20211112,000000,153.846,155.287,152.406,154.366,1104979.0516472,0
+MTB.US,D,20211115,000000,154.845,156.678,154.18,154.698,931083.96799806,0
+MTB.US,D,20211116,000000,155.032,156.051,153.729,154.905,884020.5915839,0
+MTB.US,D,20211117,000000,154.806,155.963,153.18,155.62,949040.66974974,0
+MTB.US,D,20211118,000000,156.648,157.09,153.66,153.935,1201948.9149029,0
+MTB.US,D,20211119,000000,151.856,153.572,149.201,151.956,946387.37215061,0
+MTB.US,D,20211122,000000,154.816,157.541,153.699,155.816,835597.91039971,0
+MTB.US,D,20211123,000000,156.825,157.648,155.865,156.286,980170.99408111,0
+MTB.US,D,20211124,000000,155.894,157.541,154.541,155.914,597500.16834517,0
+MTB.US,D,20211126,000000,149.525,149.809,145.958,148.692,990782.14347949,0
+MTB.US,D,20211129,000000,151.044,151.729,146.723,148.075,1082303.5621653,0
+MTB.US,D,20211130,000000,145.772,145.968,142.019,142.675,1312515.907855,0
+MTB.US,D,20211201,000000,146.017,147.977,140.079,140.177,1137709.5185306,0
+MTB.US,D,20211202,000000,141.999,148.075,140.117,146.674,1148074.7276515,0
+MTB.US,D,20211203,000000,146.517,146.85,141.882,143.018,926146.79346552,0
+MTB.US,D,20211206,000000,146.272,150.083,144.851,147.614,795779.05693025,0
+MTB.US,D,20211207,000000,148.408,150.25,147.79,148.613,747054.3080194,0
+MTB.US,D,20211208,000000,148.888,150.132,147.409,147.869,724972.74900016,0
+MTB.US,D,20211209,000000,146.86,149.319,146.193,148.153,1104850.4687634,0
+MTB.US,D,20211210,000000,148.77,149.515,147.017,148.124,1066625.6348516,0
+MTB.US,D,20211213,000000,147.703,148.271,143.548,143.665,843686.38608077,0
+MTB.US,D,20211214,000000,144.263,147.095,143.685,145.409,1073068.0455221,0
+MTB.US,D,20211215,000000,146.35,147.82,144.754,146.575,911749.592493,0
+MTB.US,D,20211216,000000,148.897,152.454,147.81,149.074,1209018.9325054,0
+MTB.US,D,20211217,000000,148.77,148.77,142.92,143.204,2031687.1196048,0
+MTB.US,D,20211220,000000,140.559,141.186,137.697,140.813,1010982.9227006,0
+MTB.US,D,20211221,000000,143.008,145.664,142.509,145.047,712904.3269204,0
+MTB.US,D,20211222,000000,144.811,147.379,144.086,146.467,660716.0041436,0
+MTB.US,D,20211223,000000,147.83,149.104,146.614,146.898,494328.73220102,0
+MTB.US,D,20211227,000000,147.173,149.427,145.752,149.358,586534.90576721,0
+MTB.US,D,20211228,000000,148.731,150.75,148.731,150.054,426744.1398557,0
+MTB.US,D,20211229,000000,150.064,150.838,148.79,149.966,493654.18231139,0
+MTB.US,D,20211230,000000,150.583,151.632,148.957,149.074,617452.96629066,0
+MTB.US,D,20211231,000000,148.456,150.221,148.339,149.456,594579.49998797,0
+MTB.US,D,20220103,000000,151.592,154.385,151.074,154.003,1078754.2663769,0
+MTB.US,D,20220104,000000,156.424,161.744,156.08,159.599,1362397.9027187,0
+MTB.US,D,20220105,000000,160.578,163.273,160.167,160.853,1435352.361205,0
+MTB.US,D,20220106,000000,163.234,169.025,163.234,167.32,1721172.7220773,0
+MTB.US,D,20220107,000000,167.752,172.553,166.399,172.181,1745003.4165138,0
+MTB.US,D,20220110,000000,174.63,175.169,170.594,172.729,1848368.7474825,0
+MTB.US,D,20220111,000000,173.298,174.385,171.239,173.415,1137097.2190846,0
+MTB.US,D,20220112,000000,173.709,175.649,173.396,174.719,1755352.2976494,0
+MTB.US,D,20220113,000000,177.335,179.824,176.208,178.294,1923445.8440481,0
+MTB.US,D,20220114,000000,176.15,180.401,174.914,180.373,1727357.9669805,0
+MTB.US,D,20220118,000000,180.775,181.911,176.58,177.502,1674127.7146464,0
+MTB.US,D,20220119,000000,177.579,177.963,171.182,171.201,2559118.8008522,0
+MTB.US,D,20220120,000000,173.974,176.335,161.332,161.891,4019094.7842763,0
+MTB.US,D,20220121,000000,160.911,160.911,153.612,155.816,2734218.0734117,0
+MTB.US,D,20220124,000000,154.561,162.646,152.297,162.156,2662186.1460905,0
+MTB.US,D,20220125,000000,159.765,161.98,156.424,160.176,1538229.8936152,0
+MTB.US,D,20220126,000000,160.872,163.626,159.638,163.263,1832095.8692072,0
+MTB.US,D,20220127,000000,165.537,169.025,162.911,164.331,2050841.8872724,0
+MTB.US,D,20220128,000000,163.753,167.516,162.431,167.458,1769590.300766,0
+MTB.US,D,20220131,000000,165.38,165.84,162.224,164.841,1559534.8528371,0
+MTB.US,D,20220201,000000,164.576,168.819,163.822,168.212,1139215.7751676,0
+MTB.US,D,20220202,000000,167.291,171.77,166.418,171.102,1278210.8108964,0
+MTB.US,D,20220203,000000,171.867,174.375,169.593,170.485,1754114.4322695,0
+MTB.US,D,20220204,000000,170.681,176.051,170.594,174.738,1278108.7609887,0
+MTB.US,D,20220207,000000,174.738,176.718,172.572,175.639,989776.95188905,0
+MTB.US,D,20220208,000000,178.247,180.127,177.129,179.343,1161586.1354256,0
+MTB.US,D,20220209,000000,178.942,179.726,177.472,178.137,938932.62639611,0
+MTB.US,D,20220210,000000,178.551,181.931,177.021,178.197,1491130.7997333,0
+MTB.US,D,20220211,000000,176.345,181.5,176.08,177.413,1356250.4162814,0
+MTB.US,D,20220214,000000,177.726,179.403,174.297,175.572,978639.22496715,0
+MTB.US,D,20220215,000000,177.953,179.618,176.482,178.991,810897.75074993,0
+MTB.US,D,20220216,000000,177.227,181.667,177.227,181.107,1126033.9885953,0
+MTB.US,D,20220217,000000,179.48,179.48,176.325,177.756,1559329.7325227,0
+MTB.US,D,20220218,000000,176.718,179.275,176.59,177.462,1530707.7949216,0
+MTB.US,D,20220222,000000,177.08,179.5,174.572,177.687,1388230.8163435,0
+MTB.US,D,20220223,000000,179.951,180.471,174.904,175.963,1509209.9613742,0
+MTB.US,D,20220224,000000,168.516,170.191,163.586,169.79,2147993.3993637,0
+MTB.US,D,20220225,000000,171.357,179.912,171.142,179.353,1561513.6005466,0
+MTB.US,D,20220228,000000,173.797,178.844,173.66,178.57,1414427.0276396,0
+MTB.US,D,20220301,000000,176.227,176.972,164.987,166.438,1850656.7064122,0
+MTB.US,D,20220302,000000,168.918,177.218,168.918,175.218,1372993.744631,0
+MTB.US,D,20220303,000000,174.884,177.345,173.455,177.021,1233954.8274419,0
+MTB.US,D,20220304,000000,172.054,173.033,169.055,172.68,1346248.5048317,0
+MTB.US,D,20220307,000000,170.083,175.307,166.997,167.065,2922101.1379035,0
+MTB.US,D,20220308,000000,171.396,171.613,163.665,164.753,3426299.1166742,0
+MTB.US,D,20220309,000000,170.907,173.871,168.432,169.73,1289810.8239,0
+MTB.US,D,20220310,000000,167.819,171.907,167.007,170.407,1100765.4109599,0
+MTB.US,D,20220311,000000,171.162,174.777,168.662,168.761,1123420.4904602,0
+MTB.US,D,20220314,000000,171.416,174.405,169.583,171.68,996669.40265234,0
+MTB.US,D,20220315,000000,172.925,173.268,168.544,171.494,825417.41161166,0
+MTB.US,D,20220316,000000,173.219,177.853,173.219,177.766,1302131.3092516,0
+MTB.US,D,20220317,000000,174.111,175.709,171.319,175.472,871842.97610296,0
+MTB.US,D,20220318,000000,175.238,176.59,169.76,175.689,2493378.2503382,0
+MTB.US,D,20220321,000000,176.855,179.471,175.198,176.952,1179010.1366592,0
+MTB.US,D,20220322,000000,179.363,182.94,178.364,180.785,843228.18199538,0
+MTB.US,D,20220323,000000,179.216,180.353,175.268,175.316,1045015.5464057,0
+MTB.US,D,20220324,000000,177.129,177.512,174.67,176.08,826047.05954191,0
+MTB.US,D,20220325,000000,177.413,180.578,176.188,179.883,900574.10710526,0
+MTB.US,D,20220328,000000,176.345,176.845,172.661,175.786,1165039.5043007,0
+MTB.US,D,20220329,000000,178.531,179.814,176.262,178.374,1153796.665974,0
+MTB.US,D,20220330,000000,176.384,176.904,166.114,168.801,4315846.7312569,0
+MTB.US,D,20220331,000000,168.427,170.309,165.037,166.096,3749009.4986661,0
+MTB.US,D,20220401,000000,168.681,169.349,160.784,161.352,9674035.301339,0
+MTB.US,D,20220404,000000,161.686,163.636,158.794,162.244,2968067.4778104,0
+MTB.US,D,20220405,000000,161.94,163.499,160.186,160.49,1772307.8898071,0
+MTB.US,D,20220406,000000,159.031,161.165,158.697,159.255,1984538.0212682,0
+MTB.US,D,20220407,000000,159.608,160.216,154.778,157.972,1798650.032471,0
+MTB.US,D,20220408,000000,158.981,161.235,157.761,159.795,1376613.4548556,0
+MTB.US,D,20220411,000000,159.951,164.121,158.795,160.246,1680619.1092727,0
+MTB.US,D,20220412,000000,159.942,161.479,155.835,157.256,1669949.7914269,0
+MTB.US,D,20220413,000000,155.698,157.894,155.086,156.501,1431901.033328,0
+MTB.US,D,20220414,000000,156.198,158.05,155.257,156.355,1330048.0819908,0
+MTB.US,D,20220418,000000,155.561,157.227,155.189,155.963,973596.93902972,0
+MTB.US,D,20220419,000000,157.56,159.481,156.159,158.785,2352758.5800796,0
+MTB.US,D,20220420,000000,160.706,178.324,158.069,172.798,4205750.1883791,0
+MTB.US,D,20220421,000000,177.198,180.588,173.964,174.209,2410434.1263912,0
+MTB.US,D,20220422,000000,174.062,174.17,168.741,168.947,1343216.6020752,0
+MTB.US,D,20220425,000000,167.31,171.112,164.635,170.504,1569386.7509225,0
+MTB.US,D,20220426,000000,167.388,170.603,165.645,165.811,1300371.9688436,0
+MTB.US,D,20220427,000000,166.37,169.329,164.832,167.81,1147218.5289262,0
+MTB.US,D,20220428,000000,168.477,170.006,164.832,167.869,1008285.7436412,0
+MTB.US,D,20220429,000000,167.33,168.447,162.843,163.292,1110579.5505794,0
+MTB.US,D,20220502,000000,164.87,166.134,161.255,164.85,1089356.2312836,0
+MTB.US,D,20220503,000000,166.556,167.956,165.253,166.811,810214.01636862,0
+MTB.US,D,20220504,000000,166.37,173.44,165.468,172.553,1480789.0620911,0
+MTB.US,D,20220505,000000,170.318,170.318,165.419,168.681,1296536.9333137,0
+MTB.US,D,20220506,000000,168.35,168.819,164.381,167.055,1260817.424635,0
+MTB.US,D,20220509,000000,164.665,167.212,163.646,164.655,1342056.2946251,0
+MTB.US,D,20220510,000000,165.351,166.448,158.295,162.499,1383285.4778183,0
+MTB.US,D,20220511,000000,162.391,167.384,161.048,161.245,1251866.6272342,0
+MTB.US,D,20220512,000000,161.108,163.401,158.991,162.401,1291238.5021082,0
+MTB.US,D,20220513,000000,164.4,166.33,162.861,163.234,1053805.1049524,0
+MTB.US,D,20220516,000000,162.891,163.362,160.137,160.578,1060725.1091908,0
+MTB.US,D,20220517,000000,164.087,167.31,163.126,167.31,1361329.4401856,0
+MTB.US,D,20220518,000000,165.291,166.556,161.499,162.371,1068373.7497698,0
+MTB.US,D,20220519,000000,159.657,162.695,158.129,159.618,1219593.3439371,0
+MTB.US,D,20220520,000000,160.49,162.112,156.208,159.462,1166988.657537,0
+MTB.US,D,20220523,000000,162.01,166.517,162.01,164.909,1196393.3179298,0
+MTB.US,D,20220524,000000,164.86,166.306,161.803,165.664,847742.86991021,0
+MTB.US,D,20220525,000000,165.448,170.828,165.116,170.171,1097986.5919743,0
+MTB.US,D,20220526,000000,171.867,175.321,171.867,174.179,905828.65685062,0
+MTB.US,D,20220527,000000,174.395,177.365,174.395,177.168,990922.97235206,0
+MTB.US,D,20220531,000000,174.1,178.668,173.736,177.533,2215707.6921232,0
+MTB.US,D,20220601,000000,178.066,178.066,172.127,175.383,1507823.9429738,0
+MTB.US,D,20220602,000000,174.781,178.036,173.474,177.938,993741.26114829,0
+MTB.US,D,20220603,000000,177.06,177.597,175.195,175.561,790569.31204302,0
+MTB.US,D,20220606,000000,176.577,179.328,175.323,175.451,795299.35687129,0
+MTB.US,D,20220607,000000,174.199,178.45,173.617,178.164,959886.87257464,0
+MTB.US,D,20220608,000000,176.329,176.744,174.702,175.481,1144619.148421,0
+MTB.US,D,20220609,000000,175.521,175.767,168.842,169.04,1000890.0558609,0
+MTB.US,D,20220610,000000,164.433,166.638,163.496,163.594,1191185.6591863,0
+MTB.US,D,20220613,000000,159.214,163.629,158.79,160.191,1093257.7143728,0
+MTB.US,D,20220614,000000,161.227,164.66,160.823,162.667,992419.36263649,0
+MTB.US,D,20220615,000000,164.394,165.809,161.335,163.25,894849.26304896,0
+MTB.US,D,20220616,000000,160.477,160.477,157.055,158.465,1112009.6151943,0
+MTB.US,D,20220617,000000,161.583,163.546,159.432,160.142,3063967.1287122,0
+MTB.US,D,20220621,000000,164.719,164.778,161.809,163.022,738806.44255723,0
+MTB.US,D,20220622,000000,160.448,163.898,160.221,162.49,887402.43293571,0
+MTB.US,D,20220623,000000,161.779,161.977,154.696,157.479,1149576.2678402,0
+MTB.US,D,20220624,000000,157.341,165.38,157.064,164.384,1619883.2261727,0
+MTB.US,D,20220627,000000,164.719,165.296,161.005,162.194,960088.6040193,0
+MTB.US,D,20220628,000000,164.591,165.853,160.704,160.911,767950.04709381,0
+MTB.US,D,20220629,000000,162.135,162.135,159.609,160.132,633257.30678383,0
+MTB.US,D,20220630,000000,156.501,159.254,154.076,157.232,1146253.2744954,0
+MTB.US,D,20220701,000000,156.483,158.566,152.714,157.547,1092037.1884463,0
+MTB.US,D,20220705,000000,154.262,156.492,151.707,156.483,907357.62634427,0
+MTB.US,D,20220706,000000,154.973,156.004,152.408,154.934,1610346.0933513,0
+MTB.US,D,20220707,000000,156.975,158.722,156.473,156.699,789436.98026566,0
+MTB.US,D,20220708,000000,158.1,158.179,154.648,156.769,874596.03423973,0
+MTB.US,D,20220711,000000,155.121,157.173,154.558,156.541,1099182.9419813,0
+MTB.US,D,20220712,000000,153.552,157.725,153.552,155.752,768132.51774728,0
+MTB.US,D,20220713,000000,154.44,155.446,150.494,152.043,1018144.6835981,0
+MTB.US,D,20220714,000000,148.462,149.034,146.785,148.531,689137.93068292,0
+MTB.US,D,20220715,000000,150.889,154.884,149.824,154.094,814257.04404088,0
+MTB.US,D,20220718,000000,156.64,159.748,154.943,155.831,894602.92766677,0
+MTB.US,D,20220719,000000,159.086,163.284,158.179,162.48,1411567.6320913,0
+MTB.US,D,20220720,000000,157.656,167.954,156.917,163.298,2471148.3599147,0
+MTB.US,D,20220721,000000,163.328,167.156,161.287,166.929,1569082.382521,0
+MTB.US,D,20220722,000000,166.711,168.093,165.045,166.673,1233117.4153535,0
+MTB.US,D,20220725,000000,168.852,170.993,167.54,170.105,1096323.2213511,0
+MTB.US,D,20220726,000000,169.642,170.273,167.087,167.501,797457.57921149,0
+MTB.US,D,20220727,000000,168.508,171.989,167.836,170.638,810289.32105378,0
+MTB.US,D,20220728,000000,170.48,171.728,168.794,171.535,768514.69239372,0
+MTB.US,D,20220729,000000,172.63,175.664,171.101,175.047,1774352.7441412,0
+MTB.US,D,20220801,000000,174.248,174.949,172.246,173.706,1170490.4459054,0
+MTB.US,D,20220802,000000,173.617,173.716,171.053,171.457,972081.99458149,0
+MTB.US,D,20220803,000000,172.877,175.008,172.039,174.12,753946.43816591,0
+MTB.US,D,20220804,000000,173.35,174.13,172.532,173.064,723847.90387616,0
+MTB.US,D,20220805,000000,172.868,176.586,172.729,176.349,747035.86902869,0
+MTB.US,D,20220808,000000,176.577,177.524,175.757,176.833,722917.30354347,0
+MTB.US,D,20220809,000000,177.563,178.154,176.043,177.484,663192.6312113,0
+MTB.US,D,20220810,000000,179.536,182.702,179.22,182.318,1234274.0765514,0
+MTB.US,D,20220811,000000,183.61,185.879,183.412,184.34,1100696.4346792,0
+MTB.US,D,20220812,000000,184.961,187.309,184.044,187.25,639975.26800905,0
+MTB.US,D,20220815,000000,185.257,188.404,185.109,187.674,789228.15274003,0
+MTB.US,D,20220816,000000,187.418,190.801,186.441,188.818,781212.62242347,0
+MTB.US,D,20220817,000000,186.185,188.587,185.445,188.138,901084.69076834,0
+MTB.US,D,20220818,000000,188.048,189.075,186.875,188.592,718355.53720674,0
+MTB.US,D,20220819,000000,187.319,187.659,185.641,186.263,813924.54196123,0
+MTB.US,D,20220822,000000,183.364,183.55,181.291,181.587,739293.03096648,0
+MTB.US,D,20220823,000000,182.071,183.55,181.272,181.805,696601.99413566,0
+MTB.US,D,20220824,000000,181.291,182.752,180.591,181.844,533230.94945544,0
+MTB.US,D,20220825,000000,182.515,185.277,182.022,185.189,558988.70964432,0
+MTB.US,D,20220826,000000,185.869,186.411,181.371,181.529,633876.69327977,0
+MTB.US,D,20220829,000000,180.315,182.229,178.412,181.075,708267.95124745,0
+MTB.US,D,20220830,000000,181.903,182.357,179.565,180.305,670043.39052322,0
+MTB.US,D,20220831,000000,181.109,182.311,180.037,180.504,807063.25264519,0
+MTB.US,D,20220901,000000,180.484,180.484,177.654,179.541,691132.32146532,0
+MTB.US,D,20220902,000000,181.785,184.168,178.628,179.481,752297.7534705,0
+MTB.US,D,20220906,000000,180.563,180.941,176.125,177.763,661768.16073022,0
+MTB.US,D,20220907,000000,176.989,181.934,176.631,181.527,616017.95639402,0
+MTB.US,D,20220908,000000,180.454,186.71,179.6,186.581,806845.72542389,0
+MTB.US,D,20220909,000000,187.504,188.388,186.015,186.293,849801.30920862,0
+MTB.US,D,20220912,000000,187.087,190.007,186.035,189.212,840416.419508,0
+MTB.US,D,20220913,000000,185.687,187.306,184.466,184.972,1007156.0699899,0
+MTB.US,D,20220914,000000,185.498,186.352,176.671,181.963,1862373.4041808,0
+MTB.US,D,20220915,000000,182.093,187.077,181.556,185.191,1441886.2359068,0
+MTB.US,D,20220916,000000,182.996,182.996,179.56,181.566,2889932.7218726,0
+MTB.US,D,20220919,000000,179.977,186.213,179.977,185.975,1136439.7485182,0
+MTB.US,D,20220920,000000,184.883,187.713,184.037,185.866,886994.43576972,0
+MTB.US,D,20220921,000000,187.395,189.629,184.247,184.337,1312391.07258,0
+MTB.US,D,20220922,000000,185.151,185.806,180.375,181.914,883151.45486002,0
+MTB.US,D,20220923,000000,179.68,180.186,174.769,177.654,1005273.8552833,0
+MTB.US,D,20220926,000000,176.611,178.836,174.109,175.876,797324.88120996,0
+MTB.US,D,20220927,000000,176.939,179.322,173.886,176.055,925664.93470885,0
+MTB.US,D,20220928,000000,176.363,179.362,175.539,177.892,920134.10369311,0
+MTB.US,D,20220929,000000,175.261,176.532,172.322,173.612,1023995.295302,0
+MTB.US,D,20220930,000000,174.407,178.091,172.818,175.082,959298.06716205,0
+MTB.US,D,20221003,000000,177.574,180.682,173.444,179.749,838553.33914035,0
+MTB.US,D,20221004,000000,180.951,186.094,180.951,186.015,1265315.5635066,0
+MTB.US,D,20221005,000000,183.9,185.851,183.026,184.505,1038859.6554245,0
+MTB.US,D,20221006,000000,182.708,184.357,181.745,182.817,693402.25830245,0
+MTB.US,D,20221007,000000,182.102,182.102,177.952,180.782,739203.82323257,0
+MTB.US,D,20221010,000000,182.043,183.175,178.548,180.007,542021.4395433,0
+MTB.US,D,20221011,000000,179.759,180.623,176.601,177.833,844751.85787705,0
+MTB.US,D,20221012,000000,178.319,179.61,176.254,177.565,683961.97972604,0
+MTB.US,D,20221013,000000,175.598,187.206,174.149,185.925,1428419.6895954,0
+MTB.US,D,20221014,000000,187.474,190.472,183.324,184.257,962231.66343824,0
+MTB.US,D,20221017,000000,188.428,189.311,185.866,186.581,966790.67145141,0
+MTB.US,D,20221018,000000,189.778,191.208,185.275,188.031,1337504.3888655,0
+MTB.US,D,20221019,000000,169.472,173.702,160.654,161.915,5991267.6624567,0
+MTB.US,D,20221020,000000,161.041,166.086,159.527,160.267,2952351.9566117,0
+MTB.US,D,20221021,000000,160.058,163.991,158.276,160.634,2125011.3400731,0
+MTB.US,D,20221024,000000,161.022,163.345,159.145,161.995,2131009.4517865,0
+MTB.US,D,20221025,000000,160.009,163.544,159.989,162.352,2219560.1510552,0
+MTB.US,D,20221026,000000,162.541,164.666,162.307,163.842,2104261.6601299,0
+MTB.US,D,20221027,000000,165.172,167.167,165.172,165.897,1725079.487142,0
+MTB.US,D,20221028,000000,167.108,167.565,165.361,166.999,1399831.9801919,0
+MTB.US,D,20221031,000000,166.344,168.379,165.559,167.188,1459736.5599699,0
+MTB.US,D,20221101,000000,168.528,169.432,166.802,166.92,1249102.7360262,0
+MTB.US,D,20221102,000000,165.341,166.969,162.392,162.561,1829815.8229885,0
+MTB.US,D,20221103,000000,161.2,164.313,160.932,163.037,2169104.9134878,0
+MTB.US,D,20221104,000000,165.42,166.731,163.683,165.847,1432593.9966894,0
+MTB.US,D,20221107,000000,167.327,167.992,165.132,167.784,1026759.7037394,0
+MTB.US,D,20221108,000000,167.555,170.634,166.999,169.283,987468.84939138,0
+MTB.US,D,20221109,000000,167.982,169.084,164.666,164.775,998224.3620003,0
+MTB.US,D,20221110,000000,168.638,170.246,165.887,168.995,1341919.3858016,0
+MTB.US,D,20221111,000000,170.107,170.38,162.7,165.033,2280126.3761313,0
+MTB.US,D,20221114,000000,165.123,168.24,164.07,164.686,1347073.5724619,0
+MTB.US,D,20221115,000000,166.334,168.727,165.708,168.727,1549370.8670632,0
+MTB.US,D,20221116,000000,168.945,169.958,167.108,167.506,1163575.2623054,0
+MTB.US,D,20221117,000000,165.381,167.367,165.381,166.711,953135.80296224,0
+MTB.US,D,20221118,000000,169.124,170.187,167.421,169.412,1417400.3245236,0
+MTB.US,D,20221121,000000,169.561,170.296,167.257,168.33,1118449.44166,0
+MTB.US,D,20221122,000000,170.068,171.051,169.164,170.465,659203.15224568,0
+MTB.US,D,20221123,000000,170.276,170.862,169.78,170.663,676597.27338624,0
+MTB.US,D,20221125,000000,171.339,171.373,170.087,170.931,318696.51354927,0
+MTB.US,D,20221128,000000,169.809,170.773,167.734,168.33,688706.2887055,0
+MTB.US,D,20221129,000000,168.628,170.316,168.256,169.72,891729.68111496,0
+MTB.US,D,20221130,000000,167.77,170.02,165.06,170.02,1662549,0
+MTB.US,D,20221201,000000,170.68,171.27,167.3,168.32,1205044,0
+MTB.US,D,20221202,000000,167.14,169.76,166.75,169.1,1094597,0
+MTB.US,D,20221205,000000,168,168.91,160.56,161.31,1607388,0
+MTB.US,D,20221206,000000,161.27,162.36,158.92,160.35,1205590,0
+MTB.US,D,20221207,000000,148.76,149.5,144.735,147.97,4485079,0
+MTB.US,D,20221208,000000,148.63,150.57,148.06,150.12,2359102,0
+MTB.US,D,20221209,000000,149.76,152.61,149.76,151.38,1496128,0
+MTB.US,D,20221212,000000,150.94,152.73,149.06,151.54,1608183,0
+MTB.US,D,20221213,000000,153.51,153.51,144.99,146.15,1967669,0
+MTB.US,D,20221214,000000,146.82,147.58,142.92,143.79,1496971,0
+MTB.US,D,20221215,000000,141.94,142.21,139.03,141.01,2030107,0
+MTB.US,D,20221216,000000,139.87,140.87,138.43,140.05,2420770,0
+MTB.US,D,20221219,000000,140.59,141.75,139.55,140.65,1212433,0
+MTB.US,D,20221220,000000,141.08,142,140.28,140.31,998020,0
+MTB.US,D,20221221,000000,141.34,143.02,141.1823,143.01,1108709,0
+MTB.US,D,20221222,000000,142.69,144.87,141.96,144.76,1338069,0
+MTB.US,D,20221223,000000,144.84,145.6,144.08,144.56,1060509,0
+MTB.US,D,20221227,000000,144.72,146.35,143.67,145.86,561763,0
+MTB.US,D,20221228,000000,146.17,146.3,143.54,143.57,612002,0
+MTB.US,D,20221229,000000,143.62,146.04,142.85,145.47,666225,0
+MTB.US,D,20221230,000000,144.43,146.275,144.11,145.06,781956,0
+MTB.US,D,20230103,000000,145,146.99,144.1,144.97,874376,0
+MTB.US,D,20230104,000000,146.6,148.13,145.56,146.59,1071055,0
+MTB.US,D,20230105,000000,146.18,147,145.08,146.24,1175781,0
+MTB.US,D,20230106,000000,147.49,150.73,146.67,150.19,1269398,0
+MTB.US,D,20230109,000000,150.19,150.23,148.2,148.55,1148827,0
+MTB.US,D,20230110,000000,149.22,149.84,147.36,148,1400647,0
+MTB.US,D,20230111,000000,148.78,149.6,146.91,149.35,1062934,0
+MTB.US,D,20230112,000000,150.31,150.99,149.19,149.64,1052055,0
+MTB.US,D,20230113,000000,147.67,149.63,144.38,149.55,1413329,0
+MTB.US,D,20230117,000000,149.38,151.38,147.25,150.54,1112673,0
+MTB.US,D,20230118,000000,149.02,149.445,145.63,145.8,1264736,0
+MTB.US,D,20230119,000000,148.17,155.48,139.03,153.81,3522233,0
+MTB.US,D,20230120,000000,155.38,157.35,153.59,153.69,2094646,0
+MTB.US,D,20230123,000000,154.56,156.72,153.908,154.76,1182480,0
+MTB.US,D,20230124,000000,154.94,156.8,153.1259,154.94,981401,0
+MTB.US,D,20230125,000000,154.21,155.97,153.5115,155.89,1010390,0
+MTB.US,D,20230126,000000,156.82,158,154.61,155.01,891963,0
+MTB.US,D,20230127,000000,154.83,156.22,154.2,154.98,849072,0
+MTB.US,D,20230130,000000,153.92,154.89,153.24,153.49,1143535,0
+MTB.US,D,20230131,000000,153.79,156,152.8501,156,1384825,0
+MTB.US,D,20230201,000000,153.97,156.85,153.66,154.4,2280150,0
+MTB.US,D,20230202,000000,155.48,157.26,154.05,156.02,1713712,0
+MTB.US,D,20230203,000000,155.47,159.64,155.47,159.02,2265850,0
+MTB.US,D,20230206,000000,158.51,159,157.0062,157.78,1346986,0
+MTB.US,D,20230207,000000,157.04,160.65,156.68,160.1,1186105,0
+MTB.US,D,20230208,000000,158.84,160.93,158.62,158.89,1053532,0
+MTB.US,D,20230209,000000,159.11,160.59,157.63,157.79,1602062,0
+MTB.US,D,20230210,000000,157.07,159.28,156.9601,159.02,841272,0
+MTB.US,D,20230213,000000,158.64,161.52,157.85,161.33,1185774,0
+MTB.US,D,20230214,000000,161,161.985,160.38,160.62,1068206,0
+MTB.US,D,20230215,000000,159.41,160.77,159.23,160.25,743948,0
+MTB.US,D,20230216,000000,159.37,161.33,159.01,159.68,851595,0
+MTB.US,D,20230217,000000,159.78,160.725,159.21,159.92,1298910,0
+MTB.US,D,20230221,000000,159.15,159.76,155.24,155.45,1825717,0
+MTB.US,D,20230222,000000,156,156,153.24,154.2,1671440,0
+MTB.US,D,20230223,000000,155.69,156.62,153.74,154.72,995691,0
+MTB.US,D,20230224,000000,153.94,156.13,153.71,156.13,1046557,0
+MTB.US,D,20230227,000000,157.73,158.66,154.465,155.07,1008962,0
+MTB.US,D,20230228,000000,155.49,156.59,154.36,155.29,1197533,0
+MTB.US,D,20230301,000000,154.36,155.09,153.29,154.18,1398512,0
+MTB.US,D,20230302,000000,153.5,153.56,149.315,151.32,1732089,0
+MTB.US,D,20230303,000000,150.47,153.18,149.7761,152.54,1250882,0
+MTB.US,D,20230306,000000,151.94,153.79,151.71,152.12,1391555,0
+MTB.US,D,20230307,000000,150.34,150.975,143.78,144.2,1586564,0
+MTB.US,D,20230308,000000,144.31,144.71,140.2,140.38,2294241,0
+MTB.US,D,20230309,000000,139.01,139.51,132.78,133.64,2648014,0
+MTB.US,D,20230310,000000,128.715,137.315,124.47,131.72,4544909,0
+MTB.US,D,20230313,000000,124.5,131.3875,120.4,127.11,7864562,0
+MTB.US,D,20230314,000000,135.15,135.67,124.72,127.43,4248698,0
+MTB.US,D,20230315,000000,122.75,125.94,121.21,124.89,3629957,0
+MTB.US,D,20230316,000000,124.34,130.3399,121.37,127.56,2999398,0
+MTB.US,D,20230317,000000,126.91,126.91,121.03,122.5,6635061,0
+MTB.US,D,20230320,000000,125.065,125.28,121.113,121.71,3044297,0
+MTB.US,D,20230321,000000,126.62,129.775,126.04,127.55,2805701,0
+MTB.US,D,20230322,000000,127.57,127.795,117.58,117.66,2660621,0
+MTB.US,D,20230323,000000,118.51,119.07,112.32,112.37,2990360,0
+MTB.US,D,20230324,000000,110.76,115.65,110,114.93,3069286,0
+MTB.US,D,20230327,000000,120.07,121.893,116.345,117.93,2421317,0
+MTB.US,D,20230328,000000,118.66,121.07,117.6,119.28,1757852,0
+MTB.US,D,20230329,000000,120.5,122.59,120.23,122.4,1568002,0
+MTB.US,D,20230330,000000,123.92,124.0374,118.54,119.59,2210106,0
+MTB.US,D,20230331,000000,120.97,121.44,117.73,119.57,2082682,0
+MTB.US,D,20230403,000000,120.66,121.29,117.38,118.74,1728029,0
+MTB.US,D,20230404,000000,120.23,120.32,115.2505,117.18,1505423,0
+MTB.US,D,20230405,000000,115.49,117.62,114.77,117.41,1392162,0
+MTB.US,D,20230406,000000,117.78,118.68,116.51,117.57,1473511,0
+MTB.US,D,20230410,000000,116.67,118.35,116.02,117.45,1131271,0
+MTB.US,D,20230411,000000,117.43,118.73,116.75,118.19,1590106,0
+MTB.US,D,20230412,000000,118.78,118.945,115.42,116.34,1242475,0
+MTB.US,D,20230413,000000,116.1,116.92,114.675,116.55,1811040,0
+MTB.US,D,20230414,000000,118.63,119,115.4,116.59,2757904,0
+MTB.US,D,20230417,000000,116,125.78,114.38,125.66,5167238,0
+MTB.US,D,20230418,000000,126.49,127.42,125.12,125.73,2029898,0
+MTB.US,D,20230419,000000,126.19,129.87,124.89,129.61,1981349,0
+MTB.US,D,20230420,000000,128,129.045,124.39,124.81,1328740,0
+MTB.US,D,20230421,000000,123.99,124.255,121.65,124.09,1210198,0
+MTB.US,D,20230424,000000,124.02,125.07,123.07,124.5,1161633,0
+MTB.US,D,20230425,000000,122.55,123.69,119.19,120.01,1891527,0
+MTB.US,D,20230426,000000,119.985,122.42,118.62,120.63,1287987,0
+MTB.US,D,20230427,000000,121.79,124.6,121.015,124.09,1102051,0
+MTB.US,D,20230428,000000,123,125.95,123,125.8,1419863,0
+MTB.US,D,20230501,000000,125.07,126.04,121.64,121.69,1512044,0
+MTB.US,D,20230502,000000,121.2,121.38,114.61,117.4,2988508,0
+MTB.US,D,20230503,000000,117.98,121.675,114.23,114.81,2254760,0
+MTB.US,D,20230504,000000,112.38,115.44,109.36,113.68,4063224,0
+MTB.US,D,20230505,000000,118.75,121.44,117.415,118.58,2045770,0
+MTB.US,D,20230508,000000,120.5,120.5103,115.97,116.23,1145426,0
+MTB.US,D,20230509,000000,115.345,117.41,113.755,116.73,1078124,0
+MTB.US,D,20230510,000000,117.92,118.13,113.735,114.86,892994,0
+MTB.US,D,20230511,000000,113.03,115.7,111.98,113.25,1477938,0
+MTB.US,D,20230512,000000,114.31,114.54,110.45,111.43,1312490,0
+MTB.US,D,20230515,000000,112.09,115.15,111.7321,114.89,878995,0
+MTB.US,D,20230516,000000,115.25,116.28,112.94,112.95,1106948,0
+MTB.US,D,20230517,000000,115.21,120,114.86,119.98,1073354,0
+MTB.US,D,20230518,000000,119.53,122.96,118.39,122.55,2266431,0
+MTB.US,D,20230519,000000,123,123.06,119.41,121.61,1506504,0
+MTB.US,D,20230522,000000,122.28,123.79,120.41,123.27,1213086,0
+MTB.US,D,20230523,000000,124.5,127.11,123.98,123.99,1160998,0
+MTB.US,D,20230524,000000,122.94,123.455,120.91,121.49,910735,0
+MTB.US,D,20230525,000000,120.59,121.625,119.31,121.09,710056,0
+MTB.US,D,20230526,000000,121.06,123.78,119.7988,123.6,1008498,0
+MTB.US,D,20230530,000000,123.41,125.54,120.71,125.23,1248649,0
+MTB.US,D,20230531,000000,122.81,123.08,118,119.16,2113684,0
+MTB.US,D,20230601,000000,120.06,121.645,118.09,121.3,1114108,0
+MTB.US,D,20230602,000000,123.53,126.01,121.98,125.59,1176292,0
+MTB.US,D,20230605,000000,126.06,126.06,121.09,122.09,1341723,0
+MTB.US,D,20230606,000000,125.7,128.42,123.41,127.1,1726687,0
+MTB.US,D,20230607,000000,127.54,130.89,126.02,129.97,1436908,0
+MTB.US,D,20230608,000000,128.81,129.59,125.91,128.61,1119024,0
+MTB.US,D,20230609,000000,128.53,128.87,126.45,126.92,903642,0
+MTB.US,D,20230612,000000,126.03,129.65,123.87,125.35,1152685,0
+MTB.US,D,20230613,000000,125.06,128.42,124.12,126.7,778935,0
+MTB.US,D,20230614,000000,126.21,127.97,121.225,121.9,1494464,0
+MTB.US,D,20230615,000000,121.73,125.15,121.27,124.77,1405273,0
+MTB.US,D,20230616,000000,125.8,126.25,122,123.16,2641336,0
+MTB.US,D,20230620,000000,122.57,122.76,120.87,122.2,977707,0
+MTB.US,D,20230621,000000,122.62,123.23,121.06,122.15,944912,0
+MTB.US,D,20230622,000000,122.49,122.49,117.25,117.59,1197056,0
+MTB.US,D,20230623,000000,116.02,117.54,115.31,115.87,2618822,0
+MTB.US,D,20230626,000000,116.3,119.44,116.3,119.17,1399471,0
+MTB.US,D,20230627,000000,119.03,122.81,117.77,121.82,1012286,0
+MTB.US,D,20230628,000000,121.19,121.71,119.54,121.6,834088,0
+MTB.US,D,20230629,000000,123,125.955,123,124.21,1316182,0
+MTB.US,D,20230630,000000,125.34,125.94,123.53,123.76,969103,0
+MTB.US,D,20230703,000000,124.2,127.45,124.0285,127.45,753891,0
+MTB.US,D,20230705,000000,125.86,127.31,124.82,125.52,901641,0
+MTB.US,D,20230706,000000,122.94,125.65,121.82,125.31,993452,0
+MTB.US,D,20230707,000000,125.23,129.78,124.975,128.56,1133449,0
+MTB.US,D,20230710,000000,127.95,130.27,127.61,129.47,908585,0
+MTB.US,D,20230711,000000,130.6,131.7,129.03,131.45,959758,0
+MTB.US,D,20230712,000000,132.73,135.27,131.02,131.49,1282998,0
+MTB.US,D,20230713,000000,132.4,134.75,131.85,133.29,807439,0
+MTB.US,D,20230714,000000,134.4,134.4,128.79,130.79,934064,0
+MTB.US,D,20230717,000000,130.76,132.36,129.64,131.35,868790,0
+MTB.US,D,20230718,000000,130.7,135.17,130.7,134.76,1300767,0
+MTB.US,D,20230719,000000,137.64,141.2502,136.055,138.1,2308727,0
+MTB.US,D,20230720,000000,138.2,138.84,135.46,138.54,1527067,0
+MTB.US,D,20230721,000000,139.73,139.83,136.415,137.86,1629318,0
+MTB.US,D,20230724,000000,137.98,140.995,137.98,139.79,987950,0
+MTB.US,D,20230725,000000,140,140.7099,137.75,137.87,928037,0
+MTB.US,D,20230726,000000,140.55,141.91,139.64,140.44,1005462,0
+MTB.US,D,20230727,000000,140.86,142.23,137.54,138.22,898218,0
+MTB.US,D,20230728,000000,139.99,140.23,138.62,140.05,771724,0
+MTB.US,D,20230731,000000,141.38,141.67,138.4085,139.86,1781501,0
+MTB.US,D,20230801,000000,138.45,139.03,136.44,138.7,1002803,0
+MTB.US,D,20230802,000000,136.95,139.74,136.59,138.43,973119,0
+MTB.US,D,20230803,000000,137.43,140.06,136.81,139.82,708189,0
+MTB.US,D,20230804,000000,138.73,140.94,138.73,139.87,796093,0
+MTB.US,D,20230807,000000,140.42,142.42,140.325,141.55,616511,0
+MTB.US,D,20230808,000000,137.32,139.64,134.09,139.49,826919,0
+MTB.US,D,20230809,000000,138.37,139.06,134.79,135.1,676758,0
+MTB.US,D,20230810,000000,136,136.76,134.115,135.1,687549,0
+MTB.US,D,20230811,000000,134.11,136.29,133.62,135.9,453021,0
+MTB.US,D,20230814,000000,134.74,134.75,132.57,132.87,651627,0
+MTB.US,D,20230815,000000,130.95,131.04,126.96,127.19,1195199,0
+MTB.US,D,20230816,000000,127.1,129.0675,125.89,128.28,923141,0
+MTB.US,D,20230817,000000,129.24,129.63,127.97,128.74,546889,0
+MTB.US,D,20230818,000000,127.49,128.65,126.89,127.68,529357,0
+MTB.US,D,20230821,000000,128.31,128.6496,126.745,128.39,535357,0
+MTB.US,D,20230822,000000,127.85,128.58,125.65,125.7,760917,0
+MTB.US,D,20230823,000000,125.43,127.19,124.45,126.53,592646,0
+MTB.US,D,20230824,000000,126.34,128.7999,126.27,126.31,420412,0
+MTB.US,D,20230825,000000,126.83,127.44,124.33,125.58,448130,0
+MTB.US,D,20230828,000000,126.54,128.26,125.805,127.1,559021,0
+MTB.US,D,20230829,000000,126.82,128.96,125.97,128.19,638198,0
+MTB.US,D,20230830,000000,127.95,128.75,125.67,126.43,1192247,0
+MTB.US,D,20230831,000000,125.59,126.17,124.0669,125.05,967941,0
+MTB.US,D,20230901,000000,125.79,128.375,125.56,125.76,1160001,0
+MTB.US,D,20230905,000000,125.52,126.48,123.76,123.81,705160,0
+MTB.US,D,20230906,000000,123.09,123.92,120.9456,121.79,777086,0
+MTB.US,D,20230907,000000,121.34,122.1,118.22,119.33,1219514,0
+MTB.US,D,20230908,000000,119.71,121.86,117.82,121.78,837535,0
+MTB.US,D,20230911,000000,122.85,127.51,122.85,126.16,1181251,0
+MTB.US,D,20230912,000000,127.42,129.9527,126.75,129.61,1401844,0
+MTB.US,D,20230913,000000,130.55,130.9,125.22,126.17,829290,0
+MTB.US,D,20230914,000000,128.02,129.67,127.6,128.94,993411,0
+MTB.US,D,20230915,000000,127.51,129.36,127.22,129.3,2323284,0
+MTB.US,D,20230918,000000,129.65,129.65,126.375,126.69,775209,0
+MTB.US,D,20230919,000000,127.15,127.205,124.97,126.4,884582,0
+MTB.US,D,20230920,000000,127.5,128.5752,126.43,126.62,726203,0
+MTB.US,D,20230921,000000,126.21,129.08,124.95,126.27,968638,0
+MTB.US,D,20230922,000000,126.31,126.94,124.153,124.27,690899,0
+MTB.US,D,20230925,000000,123.64,125.63,123.15,125.59,522747,0
+MTB.US,D,20230926,000000,123.86,126.05,123.21,123.27,895209,0
+MTB.US,D,20230927,000000,123.82,124.66,122.34,124.54,1049014,0
+MTB.US,D,20230928,000000,124.5,127.97,124.49,126.46,955000,0
+MTB.US,D,20230929,000000,126.54,128.07,125.97,126.45,1061975,0
+MTB.US,D,20231002,000000,126.68,126.68,121.26,122.1,1084475,0
+MTB.US,D,20231003,000000,121.38,121.5,119.22,120.65,798560,0
+MTB.US,D,20231004,000000,120.76,122.52,118.95,122.41,778828,0
+MTB.US,D,20231005,000000,122.31,124.182,121.47,123.36,761086,0
+MTB.US,D,20231006,000000,121.76,126.39,121.06,124.82,996943,0
+MTB.US,D,20231009,000000,123.39,126.22,122.59,125.3,896907,0
+MTB.US,D,20231010,000000,126.4,129.01,126.2,126.93,1397960,0
+MTB.US,D,20231011,000000,126.6,128.565,124.59,125.71,961263,0
+MTB.US,D,20231012,000000,125.42,125.42,122.29,123.68,906368,0
+MTB.US,D,20231013,000000,124.99,125.61,119.4,120.19,1214722,0
+MTB.US,D,20231016,000000,121.79,122.79,120.82,122.66,991452,0
+MTB.US,D,20231017,000000,121.72,125.98,121.72,124.39,1385598,0
+MTB.US,D,20231018,000000,124.44,127.7112,120.69,121.33,1517488,0
+MTB.US,D,20231019,000000,121.42,123,119.525,119.61,906403,0
+MTB.US,D,20231020,000000,119.29,119.29,113.52,113.77,1381347,0
+MTB.US,D,20231023,000000,113.64,114.76,111.44,111.52,1185494,0
+MTB.US,D,20231024,000000,112.09,113.15,110.11,111.12,1244998,0
+MTB.US,D,20231025,000000,110.97,112.28,109.23,111.66,1008417,0
+MTB.US,D,20231026,000000,111.59,113.72,111.29,113.06,1262236,0
+MTB.US,D,20231027,000000,112.11,112.11,108.53,108.94,1031840,0
+MTB.US,D,20231030,000000,110.77,112.77,109.82,112.04,1327366,0
+MTB.US,D,20231031,000000,112.42,114.03,111.6,112.75,848206,0
+MTB.US,D,20231101,000000,112.14,113.38,111.08,112.13,940390,0
+MTB.US,D,20231102,000000,113.21,118.54,112.6,118.45,1328306,0
+MTB.US,D,20231103,000000,121.342,123.95,121.34,122.55,1362574,0
+MTB.US,D,20231106,000000,122.37,123.53,120.2,121.31,649556,0
+MTB.US,D,20231107,000000,120.99,121.51,119.82,121.08,500682,0
+MTB.US,D,20231108,000000,120.93,120.93,118.52,119.34,638321,0
+MTB.US,D,20231109,000000,119.86,120.67,116.86,117.35,810431,0
+MTB.US,D,20231110,000000,117.87,118.5899,115.925,118.35,696751,0
+MTB.US,D,20231113,000000,117.62,118.115,116.07,116.86,810004,0
+MTB.US,D,20231114,000000,119.98,125.78,118.83,123.3,1253986,0
+MTB.US,D,20231115,000000,123.41,126.16,123.41,125.29,972129,0
+MTB.US,D,20231116,000000,125.06,126.1,123.37,123.47,1086869,0
+MTB.US,D,20231117,000000,125,126.76,123.71,126.73,842495,0
+MTB.US,D,20231120,000000,126.47,127.34,124.84,126.94,737302,0
+MTB.US,D,20231121,000000,126.17,126.96,124.89,125.45,592853,0
+MTB.US,D,20231122,000000,126.74,126.74,124.15,125.07,384664,0
+MTB.US,D,20231124,000000,125.05,126.06,124.34,125.62,277760,0
+MTB.US,D,20231127,000000,124.65,125.35,124.109,124.73,655925,0
+MTB.US,D,20231128,000000,124.76,125.75,123.46,125.25,617492,0
+MTB.US,D,20231129,000000,126.19,129.41,126.19,127.73,894554,0
+MTB.US,D,20231130,000000,127.03,128.92,125.61,128.17,1153420,0
+MTB.US,D,20231201,000000,127.5,133.58,127,132.71,1147843,0
+MTB.US,D,20231204,000000,131.32,134.79,131.32,134.39,914092,0
+MTB.US,D,20231205,000000,133.53,133.79,131.9755,132.11,865679,0
+MTB.US,D,20231206,000000,132.42,134.92,130.2,130.83,2022201,0
+MTB.US,D,20231207,000000,131.68,133.86,131.5,132.78,1256203,0
+MTB.US,D,20231208,000000,133.14,134.35,131.61,132.65,925111,0
+MTB.US,D,20231211,000000,132.01,133.98,132,133.42,815197,0
+MTB.US,D,20231212,000000,133.17,133.23,131.15,131.76,640685,0
+MTB.US,D,20231213,000000,131.67,138.58,131.0001,138.51,1471791,0
+MTB.US,D,20231214,000000,139.98,148.23,139.98,145.06,2297189,0
+MTB.US,D,20231215,000000,143.95,145.95,141.63,142.76,2201993,0
+MTB.US,D,20231218,000000,142.4,142.4,137.02,137.13,1600003,0
+MTB.US,D,20231219,000000,137.2,139.84,136.54,139.36,1663673,0
+MTB.US,D,20231220,000000,138.5,139.19,133.86,133.96,1283661,0
+MTB.US,D,20231221,000000,135,136.44,134.04,136.21,968995,0
+MTB.US,D,20231222,000000,136.97,138.015,135.97,136.52,631889,0
+MTB.US,D,20231226,000000,136.84,139.292,136.24,138.86,723211,0
+MTB.US,D,20231227,000000,138.55,139.02,137.39,137.88,562494,0
+MTB.US,D,20231228,000000,138.09,138.56,137.27,138.39,469817,0
+MTB.US,D,20231229,000000,138.49,138.895,136.67,137.08,635006,0
+MTB.US,D,20240102,000000,136.56,140.27,136.55,139.03,1063265,0
+MTB.US,D,20240103,000000,138,138,134.46,134.59,1061935,0
+MTB.US,D,20240104,000000,134.35,137.31,134.27,136.29,761681,0
+MTB.US,D,20240105,000000,136.05,139.37,135.61,138.19,969075,0
+MTB.US,D,20240108,000000,137.36,138.17,135.815,138.07,922077,0
+MTB.US,D,20240109,000000,136.61,137.51,136.01,136.5,853230,0
+MTB.US,D,20240110,000000,136.56,137.415,135.15,136.84,940682,0
+MTB.US,D,20240111,000000,135.84,135.99,133.36,135.29,791627,0
+MTB.US,D,20240112,000000,135.45,135.99,131.73,133.08,1265184,0
+MTB.US,D,20240116,000000,131,132.925,129.66,131.39,1359931,0
+MTB.US,D,20240117,000000,129.37,132.08,128.55,130.96,1355260,0
+MTB.US,D,20240118,000000,133.62,133.62,128.75,132.88,2432308,0
+MTB.US,D,20240119,000000,133.29,140.325,131.9601,139.39,2497218,0
+MTB.US,D,20240122,000000,140.15,142.5,139.84,141.97,1590053,0
+MTB.US,D,20240123,000000,142.33,143.87,140.78,141.81,1305990,0
+MTB.US,D,20240124,000000,142.72,143.6899,140.94,142.68,1277032,0
+MTB.US,D,20240125,000000,144,144.42,140.33,142.04,887964,0
+MTB.US,D,20240126,000000,142.69,143.5,141.2,141.52,627273,0
+MTB.US,D,20240129,000000,141.1,142.81,140.23,142.76,741268,0
+MTB.US,D,20240130,000000,142.44,144.345,142.18,143.73,951771,0
+MTB.US,D,20240131,000000,137.535,141.97,137.1325,138.1,1715174,0
+MTB.US,D,20240201,000000,137.39,137.39,128.31,131.73,3870917,0
+MTB.US,D,20240202,000000,128.83,134.58,128.83,133.49,1998480,0
+MTB.US,D,20240205,000000,132.19,134.32,131.86,132.98,1003555,0
+MTB.US,D,20240206,000000,132.83,134.55,130.64,132.27,1077528,0
+MTB.US,D,20240207,000000,133.06,133.06,128.31,130.47,2208145,0
+MTB.US,D,20240208,000000,129.63,132.45,129.36,131.62,1089409,0
+MTB.US,D,20240209,000000,131.07,133.51,130.09,133.33,1021548,0
+MTB.US,D,20240212,000000,133.31,138.42,133.25,136.73,1057315,0
+MTB.US,D,20240213,000000,134.48,135.425,130.84,132.73,1224880,0
+MTB.US,D,20240214,000000,134.41,136.8,134.1,136.16,1229421,0
+MTB.US,D,20240215,000000,136.88,139.98,136.55,137.71,1149254,0
+MTB.US,D,20240216,000000,136.73,138.56,136.03,138.31,1168948,0
+MTB.US,D,20240220,000000,136.93,138.37,136.04,137.36,797773,0
+MTB.US,D,20240221,000000,137.06,137.88,135.2901,137.12,761436,0
+MTB.US,D,20240222,000000,137.55,139.57,136.71,137.98,1432281,0
+MTB.US,D,20240223,000000,138.12,138.52,136.97,138.1,534715,0
+MTB.US,D,20240226,000000,137.6,139.25,135.19,135.68,813550,0
+MTB.US,D,20240227,000000,136.7,139.055,136.485,138.73,835921,0
+MTB.US,D,20240228,000000,137.84,139.12,137.59,138.13,547264,0
+MTB.US,D,20240229,000000,140,140.6459,137.6292,139.74,1444950,0
+MTB.US,D,20240301,000000,137.54,138.09,134.135,136.91,944133,0
+MTB.US,D,20240304,000000,138.955,142.48,138.935,139.95,1138288,0
+MTB.US,D,20240305,000000,139.19,144.38,139.19,143.86,1143463,0
+MTB.US,D,20240306,000000,142.95,143.7,138.99,141.64,1488803,0
+MTB.US,D,20240307,000000,142.85,145.425,141.4,143.37,1649930,0
+MTB.US,D,20240308,000000,144.75,145.2,142.69,142.74,758332,0
+MTB.US,D,20240311,000000,142.16,144.2,141.64,142.83,982547,0
+MTB.US,D,20240312,000000,142.91,144.29,142.15,143.24,843783,0
+MTB.US,D,20240313,000000,143.88,146.79,142.76,143.19,952077,0
+MTB.US,D,20240314,000000,142.38,143.6,139.44,140.34,1139945,0
+MTB.US,D,20240315,000000,139.25,142.31,139.25,140.53,5118396,0
+MTB.US,D,20240318,000000,141.7,141.9299,138.61,140.93,881814,0
+MTB.US,D,20240319,000000,140.54,141.34,139.17,139.61,889975,0
+MTB.US,D,20240320,000000,138.89,143.61,138.44,143.19,868938,0
+MTB.US,D,20240321,000000,143.57,146.245,143.19,145.85,1129996,0
+MTB.US,D,20240322,000000,146.21,147.01,142.09,142.15,913666,0
+MTB.US,D,20240325,000000,142.54,144.365,142.105,142.3,810760,0
+MTB.US,D,20240326,000000,143.24,143.3053,141,141.23,805245,0
+MTB.US,D,20240327,000000,142.17,144.85,141.88,144.8,817732,0
+MTB.US,D,20240328,000000,145.25,146.2081,144.1547,145.44,820144,0
+MTB.US,D,20240401,000000,145.44,145.44,142.67,143.22,716101,0
+MTB.US,D,20240402,000000,141.92,142.4325,140.26,140.65,946640,0
+MTB.US,D,20240403,000000,140.72,141.69,138.51,139.05,1042317,0
+MTB.US,D,20240404,000000,140.96,141.21,137.505,138.11,1145142,0
+MTB.US,D,20240405,000000,137.5,139,137.1,138.71,786426,0
+MTB.US,D,20240408,000000,139.57,141.855,138.8,140.57,968964,0
+MTB.US,D,20240409,000000,141.04,141.92,140,140.76,750478,0
+MTB.US,D,20240410,000000,137.23,137.83,133.82,134.86,1181123,0
+MTB.US,D,20240411,000000,135.1,135.9399,133.0322,135.18,973336,0
+MTB.US,D,20240412,000000,133.08,135.33,133.08,134.56,1432527,0
+MTB.US,D,20240415,000000,139.94,145.41,138.62,140.94,2948536,0
+MTB.US,D,20240416,000000,140.17,140.58,136.18,137.39,1233249,0
+MTB.US,D,20240417,000000,138.61,140.1599,137.76,139.04,1169843,0
+MTB.US,D,20240418,000000,138.93,140.98,138.375,139.3,816814,0
+MTB.US,D,20240419,000000,139.92,143.42,139.555,143.41,1525219,0
+MTB.US,D,20240422,000000,144.06,146.06,143,145.68,861276,0
+MTB.US,D,20240423,000000,145.79,147.67,145.22,146.86,727096,0
+MTB.US,D,20240424,000000,145.63,148.07,145.03,147.96,757389,0
+MTB.US,D,20240425,000000,148.06,148.25,145.655,146.9,920277,0
+MTB.US,D,20240426,000000,146.96,148.93,146.264,146.38,657622,0
+MTB.US,D,20240429,000000,146.24,147.4,145.44,145.52,736908,0
+MTB.US,D,20240430,000000,144.47,145.87,143.96,144.39,545630,0
+MTB.US,D,20240501,000000,145.01,148.06,144.875,146.13,776127,0
+MTB.US,D,20240502,000000,147.5,147.88,145.54,146.27,667687,0
+MTB.US,D,20240503,000000,147,148.77,146.53,146.58,531891,0
+MTB.US,D,20240506,000000,147.74,149.29,146.975,149.24,878348,0
+MTB.US,D,20240507,000000,149.85,150.26,148.23,148.31,837705,0
+MTB.US,D,20240508,000000,147.71,151.33,147.01,151.26,1048680,0
+MTB.US,D,20240509,000000,150.91,152.91,150.23,152.66,819360,0
+MTB.US,D,20240510,000000,153.34,154.94,152.65,153.66,1396092,0
+MTB.US,D,20240513,000000,154.39,154.85,153.105,153.79,643551,0
+MTB.US,D,20240514,000000,154.5,155.33,153.3353,155.06,595749,0
+MTB.US,D,20240515,000000,156.14,156.65,153.72,154.59,548427,0
+MTB.US,D,20240516,000000,154.55,155.391,153.44,153.47,727215,0
+MTB.US,D,20240517,000000,154.56,154.72,153.41,153.79,764101,0
+MTB.US,D,20240520,000000,154,155.76,152.21,152.26,709307,0
+MTB.US,D,20240521,000000,152.19,153.655,152.12,153.38,551759,0
+MTB.US,D,20240522,000000,153.69,153.69,151.88,153.03,640798,0
+MTB.US,D,20240523,000000,153.45,153.45,149.03,149.51,736055,0
+MTB.US,D,20240524,000000,149.75,151.425,149.115,150.66,513456,0
+MTB.US,D,20240528,000000,150.62,151.38,147.92,148.82,588719,0
+MTB.US,D,20240529,000000,146.19,146.275,144.24,145.66,657315,0
+MTB.US,D,20240530,000000,146.9,148.19,145.12,147.86,483106,0
+MTB.US,D,20240531,000000,148.35,151.86,147.81,151.6,1061356,0
+MTB.US,D,20240603,000000,151.4,151.6,146.71,148.3,775258,0
+MTB.US,D,20240604,000000,146.54,149.23,146.46,146.51,597987,0
+MTB.US,D,20240605,000000,147.23,147.23,145.15,146.04,602211,0
+MTB.US,D,20240606,000000,146.25,147.19,144.87,145.31,448881,0
+MTB.US,D,20240607,000000,144,147.1,143.795,146.82,386109,0
+MTB.US,D,20240610,000000,145.08,146.0199,142.66,143.85,783106,0
+MTB.US,D,20240611,000000,142.29,142.29,139.7801,140.83,1100305,0
+MTB.US,D,20240612,000000,143.3,146.34,143.16,143.64,1058932,0
+MTB.US,D,20240613,000000,142.51,143.42,141.58,143,844228,0
+MTB.US,D,20240614,000000,141.24,143.23,141,142.18,591699,0
+MTB.US,D,20240617,000000,142.06,144.91,141.14,144.79,615021,0
+MTB.US,D,20240618,000000,144.79,147.49,144.625,146.82,791032,0
+MTB.US,D,20240620,000000,146.21,148.06,145.745,147.82,787969,0
+MTB.US,D,20240621,000000,147.71,147.98,145.25,147.51,1446782,0
+MTB.US,D,20240624,000000,148.35,150.89,146.1281,149.59,736652,0
+MTB.US,D,20240625,000000,149,150.635,147.36,147.54,1029689,0
+MTB.US,D,20240626,000000,146.81,148.125,146.17,147.32,796438,0
+MTB.US,D,20240627,000000,146.5,148.37,146.415,147.65,690928,0
+MTB.US,D,20240628,000000,148.94,152.86,148.17,151.36,1989882,0
+MTB.US,D,20240701,000000,151.74,153.33,149.74,149.82,887875,0
+MTB.US,D,20240702,000000,149.01,151.98,148.81,151.73,790329,0
+MTB.US,D,20240703,000000,151.89,152.13,149.06,149.13,562002,0
+MTB.US,D,20240705,000000,148.59,149.17,145.82,146.49,1056652,0
+MTB.US,D,20240708,000000,147.93,149.41,146.71,148.2,685816,0
+MTB.US,D,20240709,000000,147.7,150.86,146.77,149.8,715093,0
+MTB.US,D,20240710,000000,149.46,152.47,148.27,152.38,753049,0
+MTB.US,D,20240711,000000,153.84,155.94,152.875,154.94,970349,0
+MTB.US,D,20240712,000000,155,156.66,154.2133,155.21,784570,0
+MTB.US,D,20240715,000000,158.26,159.49,156.69,158.36,808778,0
+MTB.US,D,20240716,000000,158.49,163.5,157.94,163.12,1063346,0
+MTB.US,D,20240717,000000,161.49,165.79,161.13,164.65,1078727,0
+MTB.US,D,20240718,000000,174.06,175,165.74,167.38,2270844,0
+MTB.US,D,20240719,000000,168.41,169.5403,163.56,165.25,1260933,0
+MTB.US,D,20240722,000000,166.5,171.27,163.1,170.87,1319579,0
+MTB.US,D,20240723,000000,172,173.93,170.01,172.17,1632900,0
+MTB.US,D,20240724,000000,172.16,174.14,170.18,171.68,1303850,0
+MTB.US,D,20240725,000000,171.48,176.44,171.43,173.51,1057265,0
+MTB.US,D,20240726,000000,173.78,175.4,173.3,174.9,980508,0
+MTB.US,D,20240729,000000,174.88,175.095,171.79,172.18,828972,0
+MTB.US,D,20240730,000000,173.45,174.99,172.825,173.61,793222,0
+MTB.US,D,20240731,000000,172.9,175.18,172,172.17,912751,0
+MTB.US,D,20240801,000000,172.15,173.44,165.91,166.85,968702,0
+MTB.US,D,20240802,000000,163.51,164.17,159.14,162.29,1311270,0
+MTB.US,D,20240805,000000,157.93,161.72,155.1,159.97,1354412,0
+MTB.US,D,20240806,000000,161.59,163.4,159.575,160.31,959839,0
+MTB.US,D,20240807,000000,163,164.42,159.4705,159.76,735991,0
+MTB.US,D,20240808,000000,160.96,162.94,160.5,162.17,764572,0
+MTB.US,D,20240809,000000,161.78,163.1,161.33,162.23,460201,0
+MTB.US,D,20240812,000000,163.23,164.88,159.23,160.01,526881,0
+MTB.US,D,20240813,000000,161,161,158.185,160.33,764077,0
+MTB.US,D,20240814,000000,160.75,160.81,159.21,160.16,926152,0
+MTB.US,D,20240815,000000,160.86,163.13,160.75,161.55,1131365,0
+MTB.US,D,20240816,000000,161.02,163.58,161.02,163.09,862080,0
+MTB.US,D,20240819,000000,163.09,164.82,163.05,164.4,643586,0
+MTB.US,D,20240820,000000,163.49,163.6736,162.01,162.26,677310,0
+MTB.US,D,20240821,000000,162.88,163.01,161.145,162.91,673487,0
+MTB.US,D,20240822,000000,163.42,165.31,163.065,164.63,664362,0
+MTB.US,D,20240823,000000,165.84,170.88,165.465,168.68,890995,0
+MTB.US,D,20240826,000000,169.79,169.95,166.81,167.15,923782,0
+MTB.US,D,20240827,000000,166.9,167.9024,166.07,167.4,587222,0
+MTB.US,D,20240828,000000,167.38,170.91,167.16,170.43,1010805,0
+MTB.US,D,20240829,000000,170.85,171.53,168.78,169.99,542079,0
+MTB.US,D,20240830,000000,170.8,172.38,169.95,172.11,753895,0
+MTB.US,D,20240903,000000,172.17,173.285,170.45,171.32,919836,0
+MTB.US,D,20240904,000000,170.8,171.35,167.89,168.96,994745,0
+MTB.US,D,20240905,000000,170.6,171.04,168.14,168.8,919612,0
+MTB.US,D,20240906,000000,168.44,170.86,165.15,166.51,1021386,0
+MTB.US,D,20240909,000000,166.66,169.67,166.58,168.78,799632,0
+MTB.US,D,20240910,000000,169.15,169.15,163.6,167.15,813605,0
+MTB.US,D,20240911,000000,166.655,166.72,161.4,165.89,1053823,0
+MTB.US,D,20240912,000000,165.95,167.67,163.94,165.68,740882,0
+MTB.US,D,20240913,000000,166.68,169.34,166.68,168.88,1096470,0
+MTB.US,D,20240916,000000,169.61,173.45,168.9701,173.08,1308231,0
+MTB.US,D,20240917,000000,173.94,175.98,172.72,173.82,1097673,0
+MTB.US,D,20240918,000000,173.84,177.61,172.82,174.05,1119170,0
+MTB.US,D,20240919,000000,176.86,180.19,174.91,179.86,1512521,0
+MTB.US,D,20240920,000000,178.9,180.25,177.35,179.56,2520086,0
+MTB.US,D,20240923,000000,179.21,180.635,176.46,177.62,1272881,0
+MTB.US,D,20240924,000000,177.37,178.165,173.57,174.79,1040154,0
+MTB.US,D,20240925,000000,175.24,175.59,172.505,172.66,938894,0
+MTB.US,D,20240926,000000,173.94,176.08,173.56,175.28,1058825,0
+MTB.US,D,20240927,000000,175.6,177.61,174.49,175.42,859713,0
+MTB.US,D,20240930,000000,175.02,178.33,174.77,178.12,806467,0
+MTB.US,D,20241001,000000,176.67,177.26,171.74,172.72,1041332,0
+MTB.US,D,20241002,000000,173.36,175.88,172.12,173.22,1113378,0
+MTB.US,D,20241003,000000,172.25,172.82,170.1,172.34,825543,0
+MTB.US,D,20241004,000000,176.62,178.97,176.155,178.74,1105237,0
+MTB.US,D,20241007,000000,177.86,178.53,176.67,177.83,838428,0
+MTB.US,D,20241008,000000,178.44,179.185,176.99,177.52,849659,0
+MTB.US,D,20241009,000000,177.46,180.54,177.16,179.15,661534,0
+MTB.US,D,20241010,000000,179.17,179.54,177.575,179.08,827125,0
+MTB.US,D,20241011,000000,179.85,185.98,179.85,185.19,1154921,0
+MTB.US,D,20241014,000000,185.19,186.91,182.905,185.56,980439,0
+MTB.US,D,20241015,000000,187.08,190.23,185.28,185.88,1814334,0
+MTB.US,D,20241016,000000,186.53,190.41,186.245,189.35,1557750,0
+MTB.US,D,20241017,000000,198.18,200.9399,193.4,198.87,3219825,0
+MTB.US,D,20241018,000000,200.32,200.32,196.22,197.55,1632530,0
+MTB.US,D,20241021,000000,197,197.77,192.93,193.63,1072258,0
+MTB.US,D,20241022,000000,194.36,195.56,192.7216,194.07,1093522,0
+MTB.US,D,20241023,000000,193.33,195.13,191.7,193.85,1120764,0
+MTB.US,D,20241024,000000,194.52,195.95,192.89,194.5,1233898,0
+MTB.US,D,20241025,000000,195.9,196.4,191.8,192.57,1086483,0
+MTB.US,D,20241028,000000,193.97,197.775,193.04,197.23,1009158,0
+MTB.US,D,20241029,000000,197.27,198.35,195.57,195.72,833054,0
+MTB.US,D,20241030,000000,195.75,199.5,195.52,197.56,863347,0
+MTB.US,D,20241031,000000,196.93,197.89,194.135,194.68,1083152,0
+MTB.US,D,20241101,000000,195.58,196.71,191.89,192.25,924880,0
+MTB.US,D,20241104,000000,192.41,192.51,189.25,190.67,736687,0
+MTB.US,D,20241105,000000,191.72,194.54,190.9,193.14,1208760,0
+MTB.US,D,20241106,000000,206.53,216.84,205.77,216.56,3082259,0
+MTB.US,D,20241107,000000,211.44,212.9,206.6201,208.11,1518003,0
+MTB.US,D,20241108,000000,208.96,211.52,207.39,209.41,939939,0
+MTB.US,D,20241111,000000,213.02,216.82,212.995,214.64,1219089,0
+MTB.US,D,20241112,000000,214,215.805,212.88,213.23,1063213,0
+MTB.US,D,20241113,000000,214.1,216.5957,211.81,211.93,708128,0
+MTB.US,D,20241114,000000,212.67,213.955,211.56,213.27,919178,0
+MTB.US,D,20241115,000000,213.81,216.19,212.57,214.74,849133,0
+MTB.US,D,20241118,000000,214.16,215.67,213.71,214.82,745783,0
+MTB.US,D,20241119,000000,211.71,214.69,211.21,213.71,558624,0
+MTB.US,D,20241120,000000,213.81,214.75,211.4,213.52,651016,0
+MTB.US,D,20241121,000000,213.17,218.92,212.98,216.62,751858,0
+MTB.US,D,20241122,000000,216.22,221.518,216.22,221.12,951376,0
+MTB.US,D,20241125,000000,221.465,225.7,221.465,221.95,1482767,0
+MTB.US,D,20241126,000000,220.48,221.59,219.111,220.75,778455,0
+MTB.US,D,20241127,000000,222.16,224.225,220.65,220.8,580794,0
+MTB.US,D,20241129,000000,222.095,222.75,218.9065,219.99,542441,0
+MTB.US,D,20241202,000000,219.845,219.845,214.725,215.69,903239,0
+MTB.US,D,20241203,000000,215.61,216.95,213.74,214.33,599147,0
+MTB.US,D,20241204,000000,213.15,214.59,210.07,211.88,1093007,0
+MTB.US,D,20241205,000000,213.31,215.05,212.055,212.42,881816,0
+MTB.US,D,20241206,000000,212.775,214.48,210.335,211.26,789697,0
+MTB.US,D,20241209,000000,211.225,211.225,206.475,206.73,1192620,0
+MTB.US,D,20241210,000000,209.61,210.66,206.38,206.99,948546,0
+MTB.US,D,20241211,000000,207.5,208.4491,201.69,201.97,1967937,0
+MTB.US,D,20241212,000000,202.28,203.2,199.13,199.95,1714848,0
+MTB.US,D,20241213,000000,200.07,200.988,197.28,199.29,1654907,0
+MTB.US,D,20241216,000000,199.645,200.3999,197.905,199.72,1435745,0
+MTB.US,D,20241217,000000,198.605,199.06,194.59,196.15,1404221,0
+MTB.US,D,20241218,000000,197.28,197.73,185.79,186.15,1876795,0
+MTB.US,D,20241219,000000,190.43,191.49,184.86,185.42,1528661,0
+MTB.US,D,20241220,000000,184.22,190.32,184.22,189.48,3379520,0
+MTB.US,D,20241223,000000,188.095,190.75,187.37,189.1,1047198,0
+MTB.US,D,20241224,000000,189.53,191,188.6246,190.91,293501,0
+MTB.US,D,20241226,000000,190.115,191.32,189.04,191.03,423735,0
+MTB.US,D,20241227,000000,189.94,191.68,187.802,189.23,506756,0
+MTB.US,D,20241230,000000,188.09,189.59,186.66,188.56,554436,0
+MTB.US,D,20241231,000000,189.285,190.5,187.315,188.01,817610,0
+MTB.US,D,20250102,000000,189.17,190.9,187.72,188.72,1292384,0
+MTB.US,D,20250103,000000,189.26,191.81,186.675,191.54,1007478,0
+MTB.US,D,20250106,000000,192.58,196.1096,191.71,193.25,1034008,0
+MTB.US,D,20250107,000000,195.84,195.97,191.13,192.04,920701,0
+MTB.US,D,20250108,000000,191.07,192.3,189.605,191.14,1101007,0
+MTB.US,D,20250110,000000,190.42,190.5,185.72,187.75,1445466,0
+MTB.US,D,20250113,000000,186.89,191.57,186.41,191.15,1374041,0
+MTB.US,D,20250114,000000,192.42,195.9,192.04,195.02,1516842,0
+MTB.US,D,20250115,000000,199.98,201.38,196.8529,200.87,2139059,0
+MTB.US,D,20250116,000000,195.71,198.54,193.095,196.1,2392890,0
+MTB.US,D,20250117,000000,196.08,197.14,194.4,196.76,2029636,0
+MTB.US,D,20250121,000000,197.15,199.715,196.47,198.26,1325872,0
+MTB.US,D,20250122,000000,197.7,197.79,194.37,195.6,1295187,0
+MTB.US,D,20250123,000000,196.655,198.2524,196.16,196.98,1539333,0
+MTB.US,D,20250124,000000,196.19,200.33,195.47,198.95,971582,0
+MTB.US,D,20250127,000000,199.92,202.2,199.08,201.04,1239860,0
+MTB.US,D,20250128,000000,199.75,202.14,198.33,199.82,1353479,0
+MTB.US,D,20250129,000000,199.71,202.772,199.06,200.36,1082618,0
+MTB.US,D,20250130,000000,202.4,203.32,200.095,201.98,867905,0
+MTB.US,D,20250131,000000,201.41,202.8772,200.27,201.24,1691502,0
+MTB.US,D,20250203,000000,196.55,197.58,193.77,195.87,1263455,0
+MTB.US,D,20250204,000000,195.51,199.52,195.335,197.91,835538,0
+MTB.US,D,20250205,000000,198.545,199.647,196.88,198.75,794555,0
+MTB.US,D,20250206,000000,200.055,202.32,198.8027,201.95,966558,0
+MTB.US,D,20250207,000000,201.76,202.08,198.5784,200.38,906334,0
+MTB.US,D,20250210,000000,200.09,200.39,197.26,197.53,608124,0
+MTB.US,D,20250211,000000,196.29,199.48,196.29,199.21,637428,0
+MTB.US,D,20250212,000000,197.15,198.07,196.51,197.59,700760,0
+MTB.US,D,20250213,000000,197.31,198.11,196.29,197.14,803772,0
+MTB.US,D,20250214,000000,198,199.81,197.6,198.82,1197277,0
+MTB.US,D,20250218,000000,198.915,201.33,198,200.61,1036116,0
+MTB.US,D,20250219,000000,199.26,199.84,197.95,199.23,717418,0
+MTB.US,D,20250220,000000,199.005,199.89,195.43,197.45,1240128,0
+MTB.US,D,20250221,000000,197.45,198.39,192.384,193.53,1753093,0
+MTB.US,D,20250224,000000,195.05,195.285,191.8225,192.9,1136003,0
+MTB.US,D,20250225,000000,193.335,193.99,190.19,190.61,1780091,0
+MTB.US,D,20250226,000000,191.035,193.72,188.7,189.7,1378761,0
+MTB.US,D,20250227,000000,190.75,192.53,188.26,189.44,1622212,0
+MTB.US,D,20250228,000000,190.82,191.86,188.12,191.72,1590840,0
+MTB.US,D,20250303,000000,191.445,193.06,186.52,188.81,1216486,0
+MTB.US,D,20250304,000000,185.985,187.05,179.48,181.32,1660033,0
+MTB.US,D,20250305,000000,181.115,182,176.6,178.2,2503810,0
+MTB.US,D,20250306,000000,176.17,177.97,173.37,177.03,1727776,0
+MTB.US,D,20250307,000000,176.5,179.15,174.3,178.74,1615450,0
+MTB.US,D,20250310,000000,175.35,177.645,172.135,173.75,2021289,0
+MTB.US,D,20250311,000000,173.785,175.4175,169.8,171.17,1673690,0
+MTB.US,D,20250312,000000,173.23,173.7,168.87,172.07,1179289,0
+MTB.US,D,20250313,000000,172.885,174.155,170.05,170.47,1289696,0
+MTB.US,D,20250314,000000,171.7,175.95,171.15,175.59,1244262,0
+MTB.US,D,20250317,000000,174.655,176.1,172.59,175.42,1437922,0
+MTB.US,D,20250318,000000,175.475,176.33,173.11,174.83,1288770,0
+MTB.US,D,20250319,000000,175.21,178.69,174.21,177.06,880281,0
+MTB.US,D,20250320,000000,175.99,178.66,174.6667,176.91,1058197,0
+MTB.US,D,20250321,000000,176.1,178.37,174.67,178.25,8883500,0
+MTB.US,D,20250324,000000,179.585,182.85,179.315,182.36,924234,0
+MTB.US,D,20250325,000000,182.705,183.8,181.5962,182.99,708935,0
+MTB.US,D,20250326,000000,184.25,185.655,181.44,182.2,787379,0
+MTB.US,D,20250327,000000,181.865,182.73,179.38,179.67,709294,0
+MTB.US,D,20250328,000000,179.25,180.04,174.32,175.28,1084945,0
+MTB.US,D,20250331,000000,173.585,179.46,173.13,178.75,1286909,0
+MTB.US,D,20250401,000000,177.435,178.3443,174.2195,176.37,1039683,0
+MTB.US,D,20250402,000000,174.86,180.0075,174.59,179.71,822568,0
+MTB.US,D,20250403,000000,170.89,171.38,163.23,163.36,2143532,0
+MTB.US,D,20250404,000000,158.315,158.83,152.255,157.02,2483366,0
+MTB.US,D,20250407,000000,153.04,165.5,150.75,157.65,2079234,0
+MTB.US,D,20250408,000000,162.82,165.2,153.71,156.58,1232999,0
+MTB.US,D,20250409,000000,154.27,169.94,152.66,168.06,1751929,0
+MTB.US,D,20250410,000000,164.15,164.6,153.5,157.85,1695916,0
+MTB.US,D,20250411,000000,155.39,159.02,153.71,157.95,1548671,0
+MTB.US,D,20250414,000000,157,161.99,154,158.5,1841655,0
+MTB.US,D,20250415,000000,159.495,165,158.52,159.59,1400787,0
+MTB.US,D,20250416,000000,159.09,162.07,157.54,158.9,1547430,0
+MTB.US,D,20250417,000000,159.895,162.44,159.395,160.23,1105326,0
+MTB.US,D,20250421,000000,158.8,159.54,154.98,156.77,1816922,0
+MTB.US,D,20250422,000000,160.04,162.41,158.5301,162,1412339,0
+MTB.US,D,20250423,000000,166.1,170.97,164.43,165.34,1217332,0
+MTB.US,D,20250424,000000,166.62,169.83,164.13,169.16,1022001,0
+MTB.US,D,20250425,000000,166.95,168.705,166.25,167.39,829182,0
+MTB.US,D,20250428,000000,167.73,169.29,167.315,168.72,884497,0
+MTB.US,D,20250429,000000,167.76,170.52,167.125,169.91,722579,0
+MTB.US,D,20250430,000000,166.55,170.16,165.34,169.76,1067591,0
+MTB.US,D,20250501,000000,169.145,172.3525,167.35,170.86,844643,0
+MTB.US,D,20250502,000000,173.56,175.97,172.8825,175.31,854223,0
+MTB.US,D,20250505,000000,173.25,177.31,172.52,175.43,1004407,0
+MTB.US,D,20250506,000000,173.56,175.15,172.33,172.55,1100961,0
+MTB.US,D,20250507,000000,173.82,175.46,172.945,173.78,1420532,0
+MTB.US,D,20250508,000000,175.12,179.25,175.09,177.56,1261885,0
+MTB.US,D,20250509,000000,177.845,178.27,176.8,177.15,872893,0
+MTB.US,D,20250512,000000,184.42,187.87,184.42,184.7,1452208,0
+MTB.US,D,20250513,000000,185.44,187.46,184.43,186.5,1030773,0
+MTB.US,D,20250514,000000,185.855,186.27,184.76,185.41,1125838,0
+MTB.US,D,20250515,000000,184.6632,187.39,184.6632,186.98,762671,0
+MTB.US,D,20250516,000000,186.795,188.4,185.91,187.73,1114824,0
+MTB.US,D,20250519,000000,186.135,188.15,185.01,187.34,956999,0
+MTB.US,D,20250520,000000,187.52,187.52,185.11,185.74,710668,0
+MTB.US,D,20250521,000000,184.49,184.765,179.8937,179.95,1279990,0
+MTB.US,D,20250522,000000,179.59,181.96,179.0035,180.61,976935,0
+MTB.US,D,20250523,000000,178.385,180.27,177.11,179.44,1262206,0
+MTB.US,D,20250527,000000,181.71,184.23,180.02,184.13,1114013,0
+MTB.US,D,20250528,000000,184.43,185.06,181.34,181.44,1010063,0
+MTB.US,D,20250529,000000,182.65,183.16,181.46,182.96,1189218,0
+MTB.US,D,20250530,000000,183.25,183.31,181.02,182.64,1944983,0
+MTB.US,D,20250602,000000,181.17,181.17,177.81,180.04,1280835,0
+MTB.US,D,20250603,000000,179.33,183.03,178.93,182.61,1060712,0
+MTB.US,D,20250604,000000,182.22,183.635,179.8175,179.87,954043,0
+MTB.US,D,20250605,000000,180.12,180.87,178.34,179.91,852135,0
+MTB.US,D,20250606,000000,182.115,184.39,182.115,184.14,958528,0
+MTB.US,D,20250609,000000,184.73,185.585,183.81,184.29,979022,0
+MTB.US,D,20250610,000000,184.095,186.73,183.93,185.76,853795,0
+MTB.US,D,20250611,000000,186.385,187.33,184.07,184.53,1041005,0
+MTB.US,D,20250612,000000,183.505,183.99,181.64,183.99,781182,0
+MTB.US,D,20250613,000000,182.585,182.585,177.53,178.03,1301597,0
+MTB.US,D,20250616,000000,179.47,181.36,178.46,180.25,992108,0
+MTB.US,D,20250617,000000,178.74,180.3728,177.4,178.33,1109419,0
+MTB.US,D,20250618,000000,178.41,182.47,178.4,181.7,1349970,0
+MTB.US,D,20250620,000000,183.455,185.36,182.325,185.06,3680805,0
+MTB.US,D,20250623,000000,184.14,189.7,184.14,189.41,1377004,0
+MTB.US,D,20250624,000000,191.44,193.21,189.94,190.12,1073281,0
+MTB.US,D,20250625,000000,189.81,191.31,188.64,191.23,1065392,0
+MTB.US,D,20250626,000000,191.63,193.7,191.63,193.49,977589,0
+MTB.US,D,20250627,000000,193.7,194.735,192.9064,193.78,1351607,0
+MTB.US,D,20250630,000000,194.95,196.26,193.35,193.99,1411916,0
+MTB.US,D,20250701,000000,193.075,198.87,193.075,197.5,1163223,0
+MTB.US,D,20250702,000000,198.59,200.245,196.865,200.06,1434047,0
+MTB.US,D,20250703,000000,201.135,203.58,201.115,202.58,838320,0
+MTB.US,D,20250707,000000,202.4,203.7465,199.5609,200.67,742169,0
+MTB.US,D,20250708,000000,201.325,202.22,199.7105,200.8,801814,0
+MTB.US,D,20250709,000000,201.67,202.15,198.9,200.38,1033704,0
+MTB.US,D,20250710,000000,200.17,204.32,199.96,204.05,1183719,0
+MTB.US,D,20250711,000000,202.925,203.265,201.09,201.91,1004401,0
+MTB.US,D,20250714,000000,202.015,203.285,201.17,203.05,1307655,0
+MTB.US,D,20250715,000000,201.99,202.1147,196.74,197.28,1736997,0
+MTB.US,D,20250716,000000,199.09,200.13,191.42,192.52,2700384,0
+MTB.US,D,20250717,000000,192.68,195.845,190.22,195.6,1751633,0
+MTB.US,D,20250718,000000,196.26,196.55,194.43,196.19,1191662,0
+MTB.US,D,20250721,000000,196.62,198.15,195.18,195.29,795023,0
+MTB.US,D,20250722,000000,195.94,198.31,195.67,196.78,1453929,0
+MTB.US,D,20250723,000000,197.37,197.37,194.005,195.81,1055435,0
+MTB.US,D,20250724,000000,195.7,196.72,193.63,193.67,814862,0
+MTB.US,D,20250725,000000,192.525,194.06,190.1696,193.77,779365,0
+MTB.US,D,20250728,000000,193.78,194.29,192.54,194.15,1140343,0
+MTB.US,D,20250729,000000,195.035,196.08,193.57,194.34,590852,0
+MTB.US,D,20250730,000000,194.17,195.11,190.68,191.55,731603,0
+MTB.US,D,20250731,000000,191.64,191.64,188.41,188.7,861720,0
+MTB.US,D,20250801,000000,185.52,185.95,182.625,184.99,1282129,0
+MTB.US,D,20250804,000000,185.89,188.64,185.19,188.29,852847,0
+MTB.US,D,20250805,000000,188.475,189.195,184.95,188.04,1039166,0
+MTB.US,D,20250806,000000,188.25,188.36,185.46,185.5,755770,0
+MTB.US,D,20250807,000000,186.965,187.175,183.13,183.74,852745,0
+MTB.US,D,20250808,000000,184.76,187.77,183.01,187.17,811016,0
+MTB.US,D,20250811,000000,187.835,188.4327,185.58,186.51,942878,0
+MTB.US,D,20250812,000000,187.6,191.2525,187.33,191.08,934982,0
+MTB.US,D,20250813,000000,192.08,193.5,190.85,193.21,1031894,0
+MTB.US,D,20250814,000000,192.345,194.17,191,193.95,761128,0
+MTB.US,D,20250815,000000,192.8125,194.07,190,190.07,741904,0
+MTB.US,D,20250818,000000,189.905,190.74,188.67,190.67,729792,0
+MTB.US,D,20250819,000000,190.39,192.61,190.24,190.36,640236,0
+MTB.US,D,20250820,000000,191.27,193.91,190.925,193.18,990113,0
+MTB.US,D,20250821,000000,192.07,192.6,190.77,192.43,904547,0
+MTB.US,D,20250822,000000,194,200.16,193.3125,199.74,1111466,0
+MTB.US,D,20250825,000000,198.12,199.72,197.84,197.89,645732,0
+MTB.US,D,20250826,000000,197.815,200.56,197.205,200.15,878030,0
+MTB.US,D,20250827,000000,200,203.19,199.91,202.02,884692,0
+MTB.US,D,20250828,000000,202.35,203.12,199.72,200.8,848671,0
+MTB.US,D,20250829,000000,200.145,202.8,200.145,201.66,748468,0
+MTB.US,D,20250902,000000,197.94,198.98,195.61,198.98,1044104,0
+MTB.US,D,20250903,000000,199.035,200.83,197.25,198.57,954154,0
+MTB.US,D,20250904,000000,199.5,202.83,198.74,202.36,916662,0
+MTB.US,D,20250905,000000,203,203.96,198.9209,199.57,977422,0
+MTB.US,D,20250908,000000,199.345,199.66,196.345,199.22,700100,0
+MTB.US,D,20250909,000000,199.455,201.63,199.145,199.8,628815,0
+MTB.US,D,20250910,000000,200.36,200.82,197.42,198.17,927265,0
+MTB.US,D,20250911,000000,197.98,198.92,196.01,197.83,904864,0
+MTB.US,D,20250912,000000,198.12,199.84,197.01,198.8,696754,0
+MTB.US,D,20250915,000000,198.88,199.69,196.22,196.57,782305,0
+MTB.US,D,20250916,000000,196.71,196.96,192.67,195.28,805798,0
+MTB.US,D,20250917,000000,195.185,201.11,195.185,198.6,1020262,0
+MTB.US,D,20250918,000000,198.395,200.99,197.735,200.43,984510,0
+MTB.US,D,20250919,000000,200.085,202.565,198.88,202.02,3604921,0
+MTB.US,D,20250922,000000,200.345,201.82,198.14,198.9,1012467,0
+MTB.US,D,20250923,000000,199.245,203,197.21,200.63,1509933,0
+MTB.US,D,20250924,000000,200.63,202.35,198.53,199.44,847011,0
+MTB.US,D,20250925,000000,199.97,199.97,197.8935,198.79,931656,0
+MTB.US,D,20250926,000000,200.16,201.64,199.15,200.14,670885,0
+MTB.US,D,20250929,000000,199.78,200.4159,196.15,198.3,1175906,0
+MTB.US,D,20250930,000000,197.31,199.72,194.7595,197.62,847725,0
+MTB.US,D,20251001,000000,195.694,197.82,194.825,195.29,918026,0
+MTB.US,D,20251002,000000,195.23,196.0805,194.16,195.63,806660,0
+MTB.US,D,20251003,000000,195.44,196.6,194.01,194.56,1484945,0
+MTB.US,D,20251006,000000,197.22,198.87,189.91,190,1499843,0
+MTB.US,D,20251007,000000,190.855,191.64,189.23,189.58,1043204,0
+MTB.US,D,20251008,000000,190.6057,190.6057,187.92,188.07,790810,0
+MTB.US,D,20251009,000000,188.07,189.82,186.68,188.04,608857,0
+MTB.US,D,20251010,000000,189.31,189.31,180.605,180.84,1162901,0
+MTB.US,D,20251013,000000,182.72,183.455,181.41,182.7,1015350,0
+MTB.US,D,20251014,000000,182.215,188.69,181.775,187.04,1186997,0
+MTB.US,D,20251015,000000,187.97,188.175,183.91,185.03,1873619,0
+MTB.US,D,20251016,000000,185.07,187.53,174.76,178.63,3179159,0
+MTB.US,D,20251017,000000,176.885,181.25,176.02,180.67,3049819,0
+MTB.US,D,20251020,000000,181.07,183.97,180.925,182.07,1684688,0
+MTB.US,D,20251021,000000,181.27,182.9,181.03,181.7,1932620,0
+MTB.US,D,20251022,000000,182.74,183.36,180.91,182.12,1224414,0
+MTB.US,D,20251023,000000,183.47,183.47,180.42,181.09,1087366,0
+MTB.US,D,20251024,000000,182.92,186.175,182.65,185.23,1035582,0
+MTB.US,D,20251027,000000,186,186.1,181.465,182.92,1186104,0
+MTB.US,D,20251028,000000,182.49,182.63,180.79,181.41,1314625,0
+MTB.US,D,20251029,000000,179.58,183.67,179.32,181.34,1424932,0
+MTB.US,D,20251030,000000,181.53,186.39,181.3,182.8,1187617,0
+MTB.US,D,20251031,000000,181.06,184.355,180.23,183.87,873546,0
+MTB.US,D,20251103,000000,182.25,183.11,180.65,182.73,1191971,0
+MTB.US,D,20251104,000000,182,182.01,180.34,180.9,1038357,0
+MTB.US,D,20251105,000000,180.6,184.54,180.065,183.35,834156,0
+MTB.US,D,20251106,000000,184.0125,184.89,181.775,183.3,956289,0
+MTB.US,D,20251107,000000,183.005,185.89,182.4287,185.86,768612,0
+MTB.US,D,20251110,000000,185.675,188.38,184.67,188.25,1131310,0
+MTB.US,D,20251111,000000,188.3,189.05,185.905,186.76,804397,0
+MTB.US,D,20251112,000000,186.97,191.08,186.8,188.15,879893,0
+MTB.US,D,20251113,000000,187.835,188.65,185.9,186.38,856738,0
+MTB.US,D,20251114,000000,185.45,187.79,184.28,186.96,862279,0
+MTB.US,D,20251117,000000,186.2175,186.52,180.335,181.06,970738,0
+MTB.US,D,20251118,000000,180.14,183.24,179.75,182.1,780063,0
+MTB.US,D,20251119,000000,182.5,183.39,180.49,182.63,586457,0
+MTB.US,D,20251120,000000,185.56,186.325,181.56,182.75,819488,0
+MTB.US,D,20251121,000000,183.2715,190.47,183.2715,188.6,1192079,0
+MTB.US,D,20251124,000000,188.06,188.8898,185.84,187.58,1153651,0
+MTB.US,D,20251125,000000,188.6384,192.6,188.55,191.58,830578,0
+MTB.US,D,20251126,000000,190.8,192.33,190.17,190.24,649854,0
+MTB.US,D,20251128,000000,189.97,191.33,189.761,190.22,418147,0
+MTB.US,D,20251201,000000,187.81,191.51,187.81,190.22,1013356,0
+MTB.US,D,20251202,000000,190.73,192.28,190.21,190.98,851278,0
+MTB.US,D,20251203,000000,189.4701,195.71,189.4701,195.63,709517,0
+MTB.US,D,20251204,000000,194.97,197.12,194.97,195.57,594998,0
+MTB.US,D,20251205,000000,194.995,196.48,194.4,195.11,757649,0
+MTB.US,D,20251208,000000,196.07,196.49,193.93,195.9,731114,0
+MTB.US,D,20251209,000000,196.135,198.62,196.08,197.66,804942,0
+MTB.US,D,20251210,000000,197.1475,205.72,196.545,204.6,1349066,0
+MTB.US,D,20251211,000000,203.68,207.29,203.68,205.75,1033029,0
+MTB.US,D,20251212,000000,205.9,206.56,202.575,203.84,903862,0
+MTB.US,D,20251215,000000,205.005,206.56,203.99,204.71,1250571,0
+MTB.US,D,20251216,000000,204.77,205.93,203.065,204.09,1211037,0
+MTB.US,D,20251217,000000,205.025,207.3364,204.86,206.12,1058249,0
+MTB.US,D,20251218,000000,206.52,208.09,202.731,203.66,1228790,0
+MTB.US,D,20251219,000000,203.87,206.8,203.81,205.82,2945455,0
+MTB.US,D,20251222,000000,205.68,207.68,205.29,206.82,782372,0
+MTB.US,D,20251223,000000,207.87,208.26,205.87,206.42,707068,0
+MTB.US,D,20251224,000000,207,208.2,205.25,207.24,247740,0
+MTB.US,D,20251226,000000,207.19,207.845,205.8291,207.28,378805,0
+MTB.US,D,20251229,000000,207.505,207.505,204.15,204.68,629998,0
+MTB.US,D,20251230,000000,205.115,205.5,203.34,203.55,496088,0
+MTB.US,D,20251231,000000,203.6,204.425,201.32,201.48,787941,0
+MTB.US,D,20260102,000000,200.75,204.92,199.62,204.04,965135,0
+MTB.US,D,20260105,000000,203.815,211.3,203.815,209.45,981533,0
+MTB.US,D,20260106,000000,208.63,211.9899,208.0075,211.33,922690,0
+MTB.US,D,20260107,000000,209.65,211.78,207.87,209.55,1208122,0
+MTB.US,D,20260108,000000,209.155,215.49,208.74,213.61,1370225,0
+MTB.US,D,20260109,000000,214.025,214.7899,211.58,211.68,1148691,0
+MTB.US,D,20260112,000000,209.78,211.855,209.07,211.55,1175878,0
+MTB.US,D,20260113,000000,212.405,213.98,208.61,209.16,1145061,0
+MTB.US,D,20260114,000000,208.18,211,207.44,209.79,937177,0
+MTB.US,D,20260115,000000,210.63,213.51,209.47,212.57,1213348,0
+MTB.US,D,20260116,000000,212.5,215.71,205.5,212.28,1848752,0
+MTB.US,D,20260120,000000,210.36,213.885,209.61,211.71,1185649,0
+MTB.US,D,20260121,000000,212.86,220.6,212.68,219.16,1703676,0
+MTB.US,D,20260122,000000,219.655,222.1799,216.44,217.46,1356645,0
+MTB.US,D,20260123,000000,215.3667,217.15,213.47,213.82,1249003,0
+MTB.US,D,20260126,000000,213.57,216.25,213.355,214.25,1409117,0
+MTB.US,D,20260127,000000,214.605,217.49,214.25,217.49,1068310,0
+MTB.US,D,20260128,000000,216.46,217.9,215.365,216.89,1262683,0
+MTB.US,D,20260129,000000,218.29,221.49,217.65,221.44,1314028,0
+MTB.US,D,20260130,000000,220,222.83,219.5,221.57,1516137,0
+MTB.US,D,20260202,000000,221.5,226.1,219.7301,225.54,1464219,0
+MTB.US,D,20260203,000000,225.54,229.68,224.97,228.12,1758026,0
+MTB.US,D,20260204,000000,230,235.77,229.61,232.26,1709414,0
+MTB.US,D,20260205,000000,231.42,234.52,230.23,233.94,1676769,0
+MTB.US,D,20260206,000000,235.72,238.54,235.505,238.01,1265838,0
+MTB.US,D,20260209,000000,236.695,238.55,233.34,236.25,1150767,0
+MTB.US,D,20260210,000000,235.01,237.485,233.241,236.21,891221,0
+MTB.US,D,20260211,000000,237.185,239,232.98,234.72,1524228,0
+MTB.US,D,20260212,000000,236.14,238.14,228.36,231.4,1316352,0
+MTB.US,D,20260213,000000,229.44,232.525,226.57,228.71,1520774,0
+MTB.US,D,20260217,000000,230.165,232.13,227.74,228.36,1152512,0
+MTB.US,D,20260218,000000,229.2,232.09,228.6,231.75,913144,0
diff --git a/daily/us/nyse stocks/2/mtn.us.txt b/daily/us/nyse stocks/2/mtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06ae1bb403ea26767029415f9e9e67043ea5be58
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTN.US,D,20050225,000000,19.6082,19.8292,19.4106,19.8203,162178.26332519,0
+MTN.US,D,20050228,000000,19.6602,19.7516,19.3555,19.5384,147358.36931448,0
+MTN.US,D,20050301,000000,19.5384,19.6288,19.4381,19.6288,112726.03854661,0
+MTN.US,D,20050302,000000,19.5069,19.6769,19.4607,19.5472,198802.11593464,0
+MTN.US,D,20050303,000000,19.5904,19.6366,19.4293,19.5384,96287.079001942,0
+MTN.US,D,20050304,000000,19.5472,19.5826,19.4293,19.4381,110359.00747685,0
+MTN.US,D,20050307,000000,19.3871,19.7889,19.1895,19.6288,159064.28435981,0
+MTN.US,D,20050308,000000,19.6288,19.6288,19.2347,19.2514,151592.77012328,0
+MTN.US,D,20050309,000000,19.2514,19.4538,19.1384,19.2278,149224.72141333,0
+MTN.US,D,20050310,000000,19.7516,19.9511,19.1796,19.4686,493261.39159684,0
+MTN.US,D,20050311,000000,19.5069,19.5904,19.1895,19.4843,207271.93519243,0
+MTN.US,D,20050314,000000,19.2661,20.071,19.2661,19.9992,354255.81291891,0
+MTN.US,D,20050315,000000,19.9894,20.2311,19.9107,19.9894,266563.72291748,0
+MTN.US,D,20050316,000000,19.9107,20.0631,19.8705,19.8941,183477.47239228,0
+MTN.US,D,20050317,000000,19.9511,20.5524,19.9107,20.3343,1139245.1339221,0
+MTN.US,D,20050318,000000,20.3107,20.3883,20.1506,20.2793,375180.53039801,0
+MTN.US,D,20050321,000000,20.2704,20.3039,20.1506,20.2154,302938.25368166,0
+MTN.US,D,20050322,000000,20.2311,20.3107,20.121,20.2311,291349.36725758,0
+MTN.US,D,20050323,000000,20.1643,20.4719,20.1506,20.4169,315015.60739444,0
+MTN.US,D,20050324,000000,20.4325,20.4719,20.3107,20.4169,169778.000225,0
+MTN.US,D,20050328,000000,20.3687,20.7932,20.3687,20.7028,185841.45054149,0
+MTN.US,D,20050329,000000,20.5053,20.5053,20.2793,20.296,195814.32435217,0
+MTN.US,D,20050330,000000,20.2076,20.4561,20.2076,20.296,143247.10296803,0
+MTN.US,D,20050331,000000,20.296,20.4169,20.0297,20.2704,175882.82369339,0
+MTN.US,D,20050401,000000,20.2704,20.7529,20.2076,20.6006,167540.20945871,0
+MTN.US,D,20050404,000000,20.6006,21.2197,20.5682,20.8305,360977.32633927,0
+MTN.US,D,20050405,000000,20.7106,21.0742,20.7106,21.0005,191701.02272535,0
+MTN.US,D,20050406,000000,20.9229,21.1224,20.9229,21.0566,99648.344532216,0
+MTN.US,D,20050407,000000,20.9927,21.2098,20.9721,21.0742,75360.326242468,0
+MTN.US,D,20050408,000000,21.2364,21.2364,21.0005,21.0506,106249.77641078,0
+MTN.US,D,20050411,000000,21.1086,21.1932,20.8551,21.033,254726.53228831,0
+MTN.US,D,20050412,000000,21.033,21.084,20.3971,20.8649,161806.82465774,0
+MTN.US,D,20050413,000000,20.8728,20.8895,20.4473,20.5524,141125.32318281,0
+MTN.US,D,20050414,000000,20.7106,20.7293,19.7889,19.8705,204652.52935684,0
+MTN.US,D,20050415,000000,19.2661,19.7516,19.2661,19.6769,384025.85888397,0
+MTN.US,D,20050418,000000,21.6364,21.6364,19.1974,19.7329,309034.93602857,0
+MTN.US,D,20050419,000000,19.7516,20.4169,19.7516,20.2704,422887.50225972,0
+MTN.US,D,20050420,000000,20.4325,20.688,20.2606,20.5053,304429.09655234,0
+MTN.US,D,20050421,000000,20.5053,21.1932,20.4325,20.8473,250742.47096496,0
+MTN.US,D,20050422,000000,20.9161,21.0074,20.746,20.9455,443939.42476192,0
+MTN.US,D,20050425,000000,20.9455,21.1538,20.7696,20.8551,295833.08991164,0
+MTN.US,D,20050426,000000,20.8551,21.1538,20.7529,20.8963,241153.24750393,0
+MTN.US,D,20050427,000000,20.7618,20.7618,20.3431,20.4325,106375.96379369,0
+MTN.US,D,20050428,000000,20.4473,20.4473,19.9658,20.238,84080.484985705,0
+MTN.US,D,20050429,000000,20.2547,20.7932,19.9894,20.7696,173142.31867583,0
+MTN.US,D,20050502,000000,20.9161,20.9543,20.633,20.7618,151219.29617547,0
+MTN.US,D,20050503,000000,20.633,20.7618,20.3883,20.4719,120077.47124134,0
+MTN.US,D,20050504,000000,20.4719,21.0241,20.4719,20.8551,144614.81137636,0
+MTN.US,D,20050505,000000,20.8237,20.9543,20.5524,20.8305,80840.318637419,0
+MTN.US,D,20050506,000000,20.9161,20.9455,20.5918,20.8649,82085.910223569,0
+MTN.US,D,20050509,000000,20.9927,21.1932,20.8728,21.033,169283.4270952,0
+MTN.US,D,20050510,000000,21.0005,21.0005,20.5122,20.8649,107499.43855767,0
+MTN.US,D,20050511,000000,20.9543,20.9927,20.7106,20.8384,187965.26560709,0
+MTN.US,D,20050512,000000,20.8649,21.1008,20.3971,20.4876,101892.24113961,0
+MTN.US,D,20050513,000000,20.4719,20.9161,20.1506,20.3343,102515.03693269,0
+MTN.US,D,20050516,000000,20.2881,21.2098,20.2881,21.0742,98404.788226435,0
+MTN.US,D,20050517,000000,21.033,21.2914,20.9927,21.2501,252735.01044672,0
+MTN.US,D,20050518,000000,21.2993,21.4025,21.2197,21.316,243895.78780187,0
+MTN.US,D,20050519,000000,21.316,21.4359,21.1676,21.2364,196309.91512215,0
+MTN.US,D,20050520,000000,21.2826,21.4359,21.201,21.3711,212627.77548483,0
+MTN.US,D,20050523,000000,21.3711,22.3803,21.3711,22.3586,375053.32537492,0
+MTN.US,D,20050524,000000,22.1954,22.3979,22.1572,22.2387,163924.53388224,0
+MTN.US,D,20050525,000000,22.2387,22.2387,21.8771,21.9399,123192.4678469,0
+MTN.US,D,20050526,000000,21.9469,22.0786,21.8771,21.997,148105.31721009,0
+MTN.US,D,20050527,000000,21.997,22.2387,21.8279,21.8771,75485.495985194,0
+MTN.US,D,20050531,000000,21.7484,22.0786,21.7484,22.0786,199298.7243448,0
+MTN.US,D,20050601,000000,21.997,22.1188,21.8034,21.9095,139882.7845172,0
+MTN.US,D,20050602,000000,21.8771,22.1031,21.6452,22.0284,244014.85170349,0
+MTN.US,D,20050603,000000,21.9891,22.1188,21.9321,21.997,221720.39053569,0
+MTN.US,D,20050606,000000,21.8859,22.1188,21.8603,22.0598,122945.181282,0
+MTN.US,D,20050607,000000,22.0786,22.3487,22.0786,22.1572,157449.28938659,0
+MTN.US,D,20050608,000000,22.1572,22.3979,21.8515,21.8683,205026.00330465,0
+MTN.US,D,20050609,000000,21.8103,22.7172,21.4752,22.5492,301318.17050752,0
+MTN.US,D,20050610,000000,22.3979,22.6484,22.0786,22.5974,461752.19855602,0
+MTN.US,D,20050613,000000,22.5119,23.13,22.277,23.0032,298199.10334121,0
+MTN.US,D,20050614,000000,21.997,22.7172,21.6736,22.679,1023150.7063639,0
+MTN.US,D,20050615,000000,22.6249,22.8441,22.5197,22.8263,462624.31619436,0
+MTN.US,D,20050616,000000,22.7684,22.8715,22.673,22.8441,313649.93426648,0
+MTN.US,D,20050617,000000,22.7585,22.9531,22.5581,22.8352,326974.91484577,0
+MTN.US,D,20050620,000000,22.6888,22.7487,22.277,22.2859,209013.11754855,0
+MTN.US,D,20050621,000000,22.2142,22.7585,22.2142,22.5728,129546.61316056,0
+MTN.US,D,20050622,000000,22.6396,22.9787,22.4814,22.9275,181113.49424308,0
+MTN.US,D,20050623,000000,22.8587,22.8785,22.2298,22.3586,139010.66687886,0
+MTN.US,D,20050624,000000,22.1572,22.5197,21.997,22.2947,524655.5912968,0
+MTN.US,D,20050627,000000,22.2142,22.2534,21.9645,22.1188,136144.99211857,0
+MTN.US,D,20050628,000000,22.112,22.8263,21.997,22.8018,160806.48435613,0
+MTN.US,D,20050629,000000,22.6652,23.0091,22.6062,23.0091,153833.61381013,0
+MTN.US,D,20050630,000000,22.8441,22.8785,22.4814,22.5581,177876.38081535,0
+MTN.US,D,20050701,000000,22.5669,22.5669,22.1866,22.4814,123313.56702889,0
+MTN.US,D,20050705,000000,22.449,23.0798,22.0441,22.8785,202538.89069309,0
+MTN.US,D,20050706,000000,22.8715,22.9187,22.5197,22.673,142869.55845949,0
+MTN.US,D,20050707,000000,22.5394,22.5581,22.2387,22.3665,157449.28938659,0
+MTN.US,D,20050708,000000,22.4127,23.1113,22.3665,22.8647,177371.6312837,0
+MTN.US,D,20050711,000000,22.8715,23.5771,22.7684,23.4317,168033.76494831,0
+MTN.US,D,20050712,000000,23.4572,23.8679,23.3697,23.525,239659.3517127,0
+MTN.US,D,20050713,000000,23.525,23.6684,23.3913,23.5545,136768.80555183,0
+MTN.US,D,20050714,000000,23.644,23.7953,22.9698,23.187,95913.605054134,0
+MTN.US,D,20050715,000000,23.1466,23.3697,23.1466,23.2892,228947.67112789,0
+MTN.US,D,20050718,000000,23.2479,23.4572,23.2027,23.2813,74487.190963941,0
+MTN.US,D,20050719,000000,23.2892,23.3825,22.96,23.2194,101516.73191144,0
+MTN.US,D,20050720,000000,23.1634,23.5624,23.0317,23.3697,91424.794199143,0
+MTN.US,D,20050721,000000,23.3393,23.4818,23.0887,23.1536,123313.56702889,0
+MTN.US,D,20050722,000000,23.1712,23.6606,23.0887,23.635,128423.13839658,0
+MTN.US,D,20050725,000000,23.5869,23.5869,23.1634,23.2096,169034.10524994,0
+MTN.US,D,20050726,000000,23.2577,23.4769,23.1212,23.1634,107995.02932765,0
+MTN.US,D,20050727,000000,23.2479,23.2715,22.7399,22.96,141378.71558881,0
+MTN.US,D,20050728,000000,22.9787,23.2715,22.8509,23.0376,179619.59845184,0
+MTN.US,D,20050729,000000,23.0798,23.1113,22.732,22.8116,178995.78501859,0
+MTN.US,D,20050801,000000,22.9021,23.4769,22.7851,23.0798,183977.133723,0
+MTN.US,D,20050802,000000,23.1536,23.7078,23.0455,23.7078,142249.81558697,0
+MTN.US,D,20050803,000000,23.6508,23.7216,23.3147,23.4405,100645.63191328,0
+MTN.US,D,20050804,000000,23.3825,23.5869,23.239,23.3697,186591.45135766,0
+MTN.US,D,20050805,000000,23.4003,23.4003,23.0887,23.2194,195311.61010089,0
+MTN.US,D,20050808,000000,23.2715,23.2892,22.8785,23.0533,120077.47124134,0
+MTN.US,D,20050809,000000,23.072,23.644,22.9531,23.2194,132407.19971994,0
+MTN.US,D,20050810,000000,23.3393,23.4769,22.5256,23.2027,126556.78629773,0
+MTN.US,D,20050811,000000,23.0533,23.0533,22.615,22.8352,101268.42770636,0
+MTN.US,D,20050812,000000,22.8441,23.2027,22.679,22.9531,91183.613475354,0
+MTN.US,D,20050815,000000,23.0032,23.3767,22.5256,23.1958,103755.54031792,0
+MTN.US,D,20050816,000000,23.1212,23.1212,22.3035,22.4814,121939.75277945,0
+MTN.US,D,20050817,000000,22.4401,22.679,22.2947,22.4579,49827.734006754,0
+MTN.US,D,20050818,000000,22.2947,22.5492,22.053,22.4057,94546.914285997,0
+MTN.US,D,20050819,000000,22.3271,22.5728,22.2298,22.4127,51443.746620159,0
+MTN.US,D,20050822,000000,22.4814,22.8263,22.1748,22.5669,82708.706016644,0
+MTN.US,D,20050823,000000,22.5197,22.9453,22.3271,22.673,69382.707797168,0
+MTN.US,D,20050824,000000,22.6396,23.1212,22.3114,22.5728,111237.2309563,0
+MTN.US,D,20050825,000000,22.5728,22.8185,22.4814,22.7026,36372.495483813,0
+MTN.US,D,20050826,000000,22.7026,22.7026,22.0215,22.0864,101268.42770636,0
+MTN.US,D,20050829,000000,22.0137,22.7399,21.7258,22.7026,96160.891619031,0
+MTN.US,D,20050830,000000,22.8018,23.018,22.3665,22.6062,153959.80119304,0
+MTN.US,D,20050831,000000,22.6249,23.13,22.4814,23.0376,158693.86333256,0
+MTN.US,D,20050901,000000,23.2194,23.3767,22.7772,22.9453,179371.29424676,0
+MTN.US,D,20050902,000000,23.0032,23.1634,22.4637,22.8185,85201.924469314,0
+MTN.US,D,20050906,000000,22.8785,23.3305,22.8263,23.3059,110236.89065467,0
+MTN.US,D,20050907,000000,23.1782,23.239,22.9787,23.1634,86196.158929828,0
+MTN.US,D,20050908,000000,22.9787,23.2813,22.7172,23.2646,85201.924469314,0
+MTN.US,D,20050909,000000,23.2263,23.4572,23.1212,23.2715,119326.45278498,0
+MTN.US,D,20050912,000000,23.2027,23.4671,23.072,23.2715,183354.33792993,0
+MTN.US,D,20050913,000000,23.1634,23.2715,22.679,23.0622,71994.990151456,0
+MTN.US,D,20050914,000000,23.0258,23.239,22.4873,22.5669,91048.26733078,0
+MTN.US,D,20050915,000000,22.5581,22.7172,22.3271,22.4814,96660.552949751,0
+MTN.US,D,20050916,000000,22.4814,22.5728,22.2534,22.3979,265193.97922878,0
+MTN.US,D,20050919,000000,22.3979,22.4814,21.997,22.0687,83332.519449904,0
+MTN.US,D,20050920,000000,22.1512,22.277,21.2826,21.5813,290974.87566959,0
+MTN.US,D,20050921,000000,21.5135,22.0068,21.1156,21.8368,197308.2201434,0
+MTN.US,D,20050922,000000,21.7955,22.1188,21.7159,22.0363,215122.01157769,0
+MTN.US,D,20050923,000000,22.053,22.5256,22.0363,22.5197,180487.64552945,0
+MTN.US,D,20050926,000000,22.6396,23.0376,22.4814,22.4814,143123.96850568,0
+MTN.US,D,20050927,000000,22.5492,22.7487,21.9567,22.4814,169283.4270952,0
+MTN.US,D,20050928,000000,22.1572,22.6956,22.1512,22.3203,186216.95976967,0
+MTN.US,D,20050929,000000,22.3979,22.8441,22.2466,22.7487,173385.53467999,0
+MTN.US,D,20050930,000000,22.7772,23.4317,22.7585,23.0798,263574.91369482,0
+MTN.US,D,20051003,000000,23.1212,23.4405,23.0091,23.2577,282008.44800163,0
+MTN.US,D,20051004,000000,23.3649,23.525,22.8018,22.8647,212499.55282155,0
+MTN.US,D,20051005,000000,23.2646,23.2646,22.4215,22.7684,308041.71920824,0
+MTN.US,D,20051006,000000,22.9099,23.3913,22.9099,23.239,437457.05678498,0
+MTN.US,D,20051007,000000,23.3649,24.2846,23.2342,24.1558,1069855.3026436,0
+MTN.US,D,20051010,000000,24.1558,24.4841,23.8857,24.2443,442316.28866722,0
+MTN.US,D,20051011,000000,25.2869,26.0662,25.2869,25.6986,900455.86456733,0
+MTN.US,D,20051012,000000,25.684,25.795,25.5061,25.5856,681481.06725013,0
+MTN.US,D,20051013,000000,25.3852,25.4117,24.774,25.3705,644980.34910304,0
+MTN.US,D,20051014,000000,25.3705,25.5395,25.0482,25.5149,294587.49832549,0
+MTN.US,D,20051017,000000,25.5395,25.6073,25.1268,25.4275,390624.23784198,0
+MTN.US,D,20051018,000000,25.4471,25.5856,25.1042,25.2329,269919.90024683,0
+MTN.US,D,20051019,000000,25.1542,26.0446,24.9666,26.0446,314019.33765355,0
+MTN.US,D,20051020,000000,25.9325,25.9325,25.1268,25.4549,298326.30836432,0
+MTN.US,D,20051021,000000,25.5552,26.1232,25.4638,26.0898,363222.24058685,0
+MTN.US,D,20051024,000000,26.0839,26.8955,25.8923,26.8503,581950.76897934,0
+MTN.US,D,20051025,000000,26.7354,26.8602,26.3001,26.8503,438829.85339422,0
+MTN.US,D,20051026,000000,26.8503,27.0223,26.4111,26.6528,465863.46490246,0
+MTN.US,D,20051027,000000,26.532,26.5654,25.4549,25.6073,302938.25368166,0
+MTN.US,D,20051028,000000,25.6918,26.0898,25.6918,25.8923,195814.32435217,0
+MTN.US,D,20051031,000000,26.0662,26.9821,26.0347,26.8955,488908.94452661,0
+MTN.US,D,20051101,000000,26.9437,27.2896,26.4445,27.0302,307792.39736298,0
+MTN.US,D,20051102,000000,26.9388,27.4645,26.9388,27.4488,347281.92473272,0
+MTN.US,D,20051103,000000,27.6492,27.9696,27.3594,27.6326,329216.7761728,0
+MTN.US,D,20051104,000000,27.7426,27.7505,27.2572,27.5539,529388.63579614,0
+MTN.US,D,20051107,000000,27.666,27.8203,27.3495,27.6148,464239.31116758,0
+MTN.US,D,20051108,000000,27.5363,27.8203,27.1824,27.5932,390624.23784198,0
+MTN.US,D,20051109,000000,27.5785,27.9391,27.3417,27.6148,172269.1833973,0
+MTN.US,D,20051110,000000,27.5363,28.0974,27.3043,28.0974,255722.80202919,0
+MTN.US,D,20051111,000000,28.0816,28.1573,27.8566,27.9795,295583.76806638,0
+MTN.US,D,20051114,000000,27.9795,28.1936,27.8949,28.1062,730304.39039452,0
+MTN.US,D,20051115,000000,28.0974,28.3076,27.6148,27.7426,252361.53649892,0
+MTN.US,D,20051116,000000,27.8203,27.9795,27.1354,27.5697,189952.71688794,0
+MTN.US,D,20051117,000000,27.5363,28.1386,27.5363,28.0355,296952.49411488,0
+MTN.US,D,20051118,000000,28.2919,28.3725,28.115,28.1936,357493.94398682,0
+MTN.US,D,20051121,000000,28.18,28.2242,27.721,28.0021,628540.37191818,0
+MTN.US,D,20051122,000000,28.4019,28.9031,28.3401,28.8039,279145.82616189,0
+MTN.US,D,20051123,000000,28.8589,30.154,28.8589,29.703,352757.84656693,0
+MTN.US,D,20051125,000000,29.703,29.8553,29.59,29.7414,71499.399381476,0
+MTN.US,D,20051128,000000,29.7502,29.7866,28.9031,29.4643,538358.11638463,0
+MTN.US,D,20051129,000000,29.4643,29.9625,29.4643,29.8111,284626.83619703,0
+MTN.US,D,20051130,000000,29.8269,30.4185,29.7414,29.9123,485044.96474507,0
+MTN.US,D,20051201,000000,30.1059,30.9019,30.1059,30.5471,291598.68910284,0
+MTN.US,D,20051202,000000,30.5069,30.8695,30.4351,30.8695,94546.914285997,0
+MTN.US,D,20051205,000000,30.9107,30.9107,30.3703,30.5972,140133.12400266,0
+MTN.US,D,20051206,000000,30.5471,30.5471,29.8033,29.9123,253359.84152017,0
+MTN.US,D,20051207,000000,29.8613,31.2232,29.8553,30.0804,498374.01588509,0
+MTN.US,D,20051208,000000,30.0804,30.7408,29.703,29.8613,292843.26304881,0
+MTN.US,D,20051209,000000,29.6972,29.6972,29.1262,29.1744,567754.6884019,0
+MTN.US,D,20051212,000000,29.1429,29.198,28.8363,29.0142,352631.65918402,0
+MTN.US,D,20051213,000000,28.9395,29.0142,28.516,28.742,482924.20260002,0
+MTN.US,D,20051214,000000,28.7793,28.9287,28.5081,28.6692,295583.76806638,0
+MTN.US,D,20051215,000000,28.5867,28.6202,28.2182,28.5789,271542.01870134,0
+MTN.US,D,20051216,000000,28.5258,28.5651,28.2585,28.3469,405076.76374599,0
+MTN.US,D,20051219,000000,28.1484,28.1888,26.8002,26.8877,756588.00108659,0
+MTN.US,D,20051220,000000,26.9388,27.0557,26.3403,26.5182,540722.09453384,0
+MTN.US,D,20051221,000000,26.6774,26.814,26.3403,26.6922,356245.29948012,0
+MTN.US,D,20051222,000000,26.6922,27.0656,26.6922,26.9585,187093.14796874,0
+MTN.US,D,20051223,000000,26.9585,27.1265,26.9113,26.9821,288237.42357257,0
+MTN.US,D,20051227,000000,26.9821,27.1128,26.6056,26.7914,227820.12580317,0
+MTN.US,D,20051228,000000,26.8779,26.9505,26.6372,26.7,206274.64781136,0
+MTN.US,D,20051229,000000,26.7354,26.8435,26.5398,26.7167,213997.51917352,0
+MTN.US,D,20051230,000000,26.6302,26.8356,26.4367,26.5182,145862.43824287,0
+MTN.US,D,20060103,000000,26.5723,26.8051,25.7458,26.4947,427742.66358123,0
+MTN.US,D,20060104,000000,26.5094,27.1196,26.4947,27.1048,365962.74560442,0
+MTN.US,D,20060105,000000,27.0302,27.2316,26.9388,27.1048,624432.1584923,0
+MTN.US,D,20060106,000000,27.1354,27.5274,26.9741,27.214,455772.54483035,0
+MTN.US,D,20060109,000000,27.2572,27.4793,26.6302,27.2572,383776.53703871,0
+MTN.US,D,20060110,000000,27.2228,27.4183,26.9821,27.2395,239407.99458706,0
+MTN.US,D,20060111,000000,27.2965,27.4429,27.0223,27.3495,178245.78420242,0
+MTN.US,D,20060112,000000,27.214,27.2749,27.0557,27.1736,194190.17061729,0
+MTN.US,D,20060113,000000,27.2493,27.2572,26.8435,27.0882,169034.10524994,0
+MTN.US,D,20060117,000000,26.8877,27.096,26.6922,26.87,284626.83619703,0
+MTN.US,D,20060118,000000,26.6922,27.0135,26.6528,26.9437,181363.83372853,0
+MTN.US,D,20060119,000000,27.0135,27.4351,26.6922,27.3338,185101.62612717,0
+MTN.US,D,20060120,000000,27.5363,27.5608,26.132,26.5241,321119.41322264,0
+MTN.US,D,20060123,000000,26.4947,26.7354,25.8834,26.2126,312027.81581197,0
+MTN.US,D,20060124,000000,26.3581,27.2798,26.188,27.0469,347281.92473272,0
+MTN.US,D,20060125,000000,27.0469,27.4429,26.6774,26.9948,362846.73135868,0
+MTN.US,D,20060126,000000,27.1736,27.3741,26.9113,27.039,552805.55408772,0
+MTN.US,D,20060127,000000,27.0469,27.0469,25.9325,26.0662,327847.03248411,0
+MTN.US,D,20060130,000000,26.0347,26.132,25.0089,25.0639,848764.83138227,0
+MTN.US,D,20060131,000000,25.0187,25.0963,24.2138,24.3987,1589157.0889284,0
+MTN.US,D,20060201,000000,24.3741,24.72,24.2689,24.5588,1407674.1912982,0
+MTN.US,D,20060202,000000,24.5588,24.5824,24.2443,24.3269,344290.06258952,0
+MTN.US,D,20060203,000000,24.3003,24.829,24.205,24.5666,1477055.8814552,0
+MTN.US,D,20060206,000000,24.4841,24.8869,24.3573,24.7592,525902.20052313,0
+MTN.US,D,20060207,000000,24.8143,25.6742,24.8143,25.2574,1037223.6524789,0
+MTN.US,D,20060208,000000,25.2801,26.0662,25.0708,25.4805,576848.32109294,0
+MTN.US,D,20060209,000000,25.4471,25.5631,24.9185,25.0246,272539.30608241,0
+MTN.US,D,20060210,000000,24.9921,25.056,24.5902,24.8959,149725.40038423,0
+MTN.US,D,20060213,000000,24.8723,24.8723,24.4359,24.7435,172766.80944765,0
+MTN.US,D,20060214,000000,24.6944,24.9725,24.4291,24.6374,218358.10736523,0
+MTN.US,D,20060215,000000,24.6374,24.8447,24.4615,24.5666,275407.01612307,0
+MTN.US,D,20060216,000000,24.5824,24.7356,24.2846,24.4772,326353.13669288,0
+MTN.US,D,20060217,000000,24.4919,24.8723,24.3573,24.4448,459756.60615369,0
+MTN.US,D,20060221,000000,24.4291,24.6216,24.1638,24.5008,195437.79748381,0
+MTN.US,D,20060222,000000,24.5008,25.3282,24.2522,25.3184,258466.35996731,0
+MTN.US,D,20060223,000000,25.2653,25.3184,25.0187,25.175,335073.29543612,0
+MTN.US,D,20060224,000000,25.175,25.3282,24.8723,25.175,310037.31161057,0
+MTN.US,D,20060227,000000,25.1916,25.7292,25.1542,25.4549,159437.75830762,0
+MTN.US,D,20060228,000000,25.5316,26.8602,25.5316,26.5241,969963.74210723,0
+MTN.US,D,20060301,000000,26.5241,26.6922,26.4947,26.6706,455521.18770471,0
+MTN.US,D,20060302,000000,26.7354,26.8955,26.6372,26.8955,271795.41110735,0
+MTN.US,D,20060303,000000,26.7354,27.15,26.6774,26.9113,271295.74977663,0
+MTN.US,D,20060306,000000,26.1478,27.0557,26.1478,27.039,232178.6787145,0
+MTN.US,D,20060307,000000,26.9585,27.0656,26.8955,26.9585,464863.12460084,0
+MTN.US,D,20060308,000000,26.8779,26.8955,26.6056,26.8503,741641.91969297,0
+MTN.US,D,20060309,000000,26.9044,27.3918,26.9044,27.3043,494383.84872064,0
+MTN.US,D,20060310,000000,27.6974,28.4835,27.5176,28.3243,450913.3129481,0
+MTN.US,D,20060313,000000,30.3054,30.499,29.1026,29.9379,1649571.3337772,0
+MTN.US,D,20060314,000000,29.9211,30.3545,29.7954,30.1502,746996.74234519,0
+MTN.US,D,20060315,000000,30.4665,30.4665,29.3857,29.5448,978806.01767263,0
+MTN.US,D,20060316,000000,29.4643,29.9123,29.4475,29.8701,410058.11245041,0
+MTN.US,D,20060317,000000,30.4665,30.7476,30.2012,30.4351,917771.01231108,0
+MTN.US,D,20060320,000000,30.4351,30.8449,30.3054,30.5314,563767.57415799,0
+MTN.US,D,20060321,000000,30.5069,30.668,29.9457,30.0637,723583.89461435,0
+MTN.US,D,20060322,000000,30.0087,30.7172,29.8269,30.5727,371192.39851392,0
+MTN.US,D,20060323,000000,30.4411,30.4665,30.0489,30.329,256226.53392065,0
+MTN.US,D,20060324,000000,30.3879,30.726,30.163,30.726,264692.2826177,0
+MTN.US,D,20060327,000000,30.726,30.726,30.2897,30.5471,275658.37324871,0
+MTN.US,D,20060328,000000,30.5393,30.5393,30.1059,30.4017,333331.0954398,0
+MTN.US,D,20060329,000000,30.4499,30.6189,30.2976,30.5069,333575.32908415,0
+MTN.US,D,20060330,000000,30.499,30.499,30.0981,30.4833,363594.69689448,0
+MTN.US,D,20060331,000000,30.5069,30.8626,30.3054,30.6818,638751.3735321,0
+MTN.US,D,20060403,000000,30.7476,31.3814,30.6032,30.9972,999856.92253464,0
+MTN.US,D,20060404,000000,30.9501,31.3008,30.7476,31.0277,389501.78071818,0
+MTN.US,D,20060405,000000,31.0277,31.3008,31.0277,31.174,338057.01645784,0
+MTN.US,D,20060406,000000,31.174,31.174,30.6906,30.9107,330838.89462732,0
+MTN.US,D,20060407,000000,31.0051,31.1073,30.2012,30.4754,236044.69377642,0
+MTN.US,D,20060410,000000,30.5471,30.6189,30.2445,30.613,283001.66482196,0
+MTN.US,D,20060411,000000,30.7328,30.8695,30.5393,30.673,440448.91892818,0
+MTN.US,D,20060412,000000,30.7554,30.9501,30.5471,30.6906,354624.19866579,0
+MTN.US,D,20060413,000000,30.7476,31.0365,30.3545,30.8272,410675.82004256,0
+MTN.US,D,20060417,000000,30.8626,31.2154,30.7702,31.0522,550061.9961496,0
+MTN.US,D,20060418,000000,31.1328,31.4129,31.1161,31.3726,397353.89238382,0
+MTN.US,D,20060419,000000,31.3274,31.3274,30.8527,30.9559,395484.48736441,0
+MTN.US,D,20060420,000000,30.9501,31.2772,30.5894,31.124,145114.47270708,0
+MTN.US,D,20060421,000000,31.3107,31.3107,30.8695,31.1073,151715.90458563,0
+MTN.US,D,20060424,000000,31.1073,31.174,30.668,30.837,175007.6531345,0
+MTN.US,D,20060425,000000,30.7879,30.837,30.0568,30.3221,312397.21919903,0
+MTN.US,D,20060426,000000,30.3457,30.4351,29.8613,30.0401,247631.54492014,0
+MTN.US,D,20060427,000000,30.0303,30.8026,29.703,30.0981,368705.28590236,0
+MTN.US,D,20060428,000000,30.0155,30.3221,29.9045,30.1846,269804.90690595,0
+MTN.US,D,20060501,000000,30.1502,31.0051,30.1502,30.6994,311404.0023787,0
+MTN.US,D,20060502,000000,30.7172,30.8026,30.4587,30.7702,158569.71123001,0
+MTN.US,D,20060503,000000,30.7634,31.0709,30.7328,30.9157,306172.31418884,0
+MTN.US,D,20060504,000000,30.9107,31.3107,30.8626,31.2772,281504.71611017,0
+MTN.US,D,20060505,000000,31.2694,31.9907,31.1073,31.7509,475204.3841584,0
+MTN.US,D,20060508,000000,31.7126,31.9543,31.5563,31.9042,219477.51156847,0
+MTN.US,D,20060509,000000,31.9042,32.0968,31.8138,32.0182,251613.57096312,0
+MTN.US,D,20060510,000000,31.6723,31.6723,30.9559,31.4807,507466.63093596,0
+MTN.US,D,20060511,000000,31.5475,31.5996,30.5727,30.7879,229568.43164059,0
+MTN.US,D,20060512,000000,30.7476,30.7476,29.8111,30.329,310407.73263783,0
+MTN.US,D,20060515,000000,30.1305,30.5639,29.8779,30.2976,251737.72306566,0
+MTN.US,D,20060516,000000,30.2504,30.2976,30.0234,30.0804,229817.75348585,0
+MTN.US,D,20060517,000000,29.9861,30.1757,29.6814,29.9537,289356.82777581,0
+MTN.US,D,20060518,000000,30.0155,30.6032,30.0155,30.2268,349146.24155121,0
+MTN.US,D,20060519,000000,30.1502,30.6424,29.8613,30.5727,225204.79052832,0
+MTN.US,D,20060522,000000,30.4263,30.4263,29.7698,29.7698,318379.92584526,0
+MTN.US,D,20060523,000000,29.8613,30.0568,28.9887,29.0614,407566.9292781,0
+MTN.US,D,20060524,000000,29.0387,29.0387,28.4109,28.7164,715483.47874363,0
+MTN.US,D,20060525,000000,28.9031,29.0614,28.5867,28.7243,290974.87566959,0
+MTN.US,D,20060526,000000,28.7558,29.1576,28.7008,29.0142,267434.82291564,0
+MTN.US,D,20060530,000000,28.8206,28.8363,28.5651,28.6034,249125.44071137,0
+MTN.US,D,20060531,000000,28.6113,29.1429,28.4993,28.8589,331459.65514002,0
+MTN.US,D,20060601,000000,28.7892,29.198,28.627,28.8206,456394.32298323,0
+MTN.US,D,20060602,000000,28.9031,28.9395,28.5258,28.8206,202538.89069309,0
+MTN.US,D,20060605,000000,28.7793,28.9337,28.2988,28.2988,306047.14444611,0
+MTN.US,D,20060606,000000,28.2988,28.5081,27.9037,28.4109,361475.9700298,0
+MTN.US,D,20060607,000000,29.3011,30.3054,28.9887,29.2874,761447.23296883,0
+MTN.US,D,20060608,000000,28.9031,28.9031,27.9461,28.4609,1001105.5670414,0
+MTN.US,D,20060609,000000,28.4609,28.7734,28.2585,28.3243,331459.65514002,0
+MTN.US,D,20060612,000000,28.3637,28.3637,27.8124,27.9037,160936.74229978,0
+MTN.US,D,20060613,000000,27.8281,28.2496,27.6581,27.7132,336939.64753497,0
+MTN.US,D,20060614,000000,27.6974,28.1484,27.6148,27.778,278773.36985427,0
+MTN.US,D,20060615,000000,27.8949,27.9559,27.666,27.778,438956.04077713,0
+MTN.US,D,20060616,000000,27.7062,27.9391,27.5363,27.721,806286.49478988,0
+MTN.US,D,20060619,000000,27.7505,27.8487,27.0135,27.2228,467352.27249277,0
+MTN.US,D,20060620,000000,27.2228,27.4183,26.9585,27.096,523906.60812081,0
+MTN.US,D,20060621,000000,27.0557,27.2493,26.9741,27.1648,709006.1989676,0
+MTN.US,D,20060622,000000,27.1736,27.3211,27.0047,27.2493,400844.39821756,0
+MTN.US,D,20060623,000000,27.1354,27.8645,27.1048,27.5097,279644.46985242,0
+MTN.US,D,20060626,000000,27.5097,28.3558,27.5097,28.1484,428369.52993504,0
+MTN.US,D,20060627,000000,28.1484,28.4187,28.1239,28.18,332209.6559562,0
+MTN.US,D,20060628,000000,28.2831,28.7332,28.18,28.5582,407816.25112337,0
+MTN.US,D,20060629,000000,28.6938,29.1164,28.4353,28.8589,626049.18874588,0
+MTN.US,D,20060630,000000,29.0614,29.7866,28.9395,29.7866,941563.43983085,0
+MTN.US,D,20060703,000000,29.7414,29.8269,29.5193,29.703,204530.41253467,0
+MTN.US,D,20060705,000000,29.651,29.6814,28.9975,29.1085,231186.47953437,0
+MTN.US,D,20060706,000000,29.134,29.2304,29.0614,29.1812,193070.76641405,0
+MTN.US,D,20060707,000000,29.079,29.079,28.3961,28.4609,444688.40793791,0
+MTN.US,D,20060710,000000,28.4609,28.9031,28.4423,28.742,317135.35189929,0
+MTN.US,D,20060711,000000,28.6614,29.0614,28.3469,28.9473,207518.20411713,0
+MTN.US,D,20060712,000000,28.9798,29.1164,28.686,28.8855,273787.95058911,0
+MTN.US,D,20060713,000000,28.7734,28.9473,28.4353,28.6438,369451.21615779,0
+MTN.US,D,20060714,000000,28.7008,28.742,27.8949,28.3469,372193.75645573,0
+MTN.US,D,20060717,000000,28.2988,28.8363,28.232,28.5789,208268.2049333,0
+MTN.US,D,20060718,000000,28.6614,28.9031,28.0266,28.4993,178375.02450588,0
+MTN.US,D,20060719,000000,28.4609,29.1026,28.3637,28.8855,258715.68181259,0
+MTN.US,D,20060720,000000,28.9887,29.0859,28.1573,28.3813,495504.27056406,0
+MTN.US,D,20060721,000000,28.2674,28.3243,27.8566,28.232,850132.53979059,0
+MTN.US,D,20060724,000000,28.3155,28.7508,28.2762,28.4187,327719.82746101,0
+MTN.US,D,20060725,000000,28.4835,28.4835,27.9195,28.3312,415660.22166753,0
+MTN.US,D,20060726,000000,28.2585,28.3961,27.8949,28.1062,211876.75702848,0
+MTN.US,D,20060727,000000,28.1888,28.4019,27.6974,27.8949,242896.46514043,0
+MTN.US,D,20060728,000000,28.0119,28.1484,27.8026,28.0492,164170.80280695,0
+MTN.US,D,20060731,000000,28.0187,28.0187,27.6974,27.7505,167034.44228688,0
+MTN.US,D,20060801,000000,27.6974,27.7858,27.3043,27.7062,314524.08718519,0
+MTN.US,D,20060802,000000,27.7358,28.2114,27.7358,27.9795,204278.03776885,0
+MTN.US,D,20060803,000000,27.8566,28.9119,27.7132,28.7646,300570.20497172,0
+MTN.US,D,20060804,000000,28.9395,29.7787,28.7508,29.1498,308540.36289878,0
+MTN.US,D,20060807,000000,29.1262,29.1262,28.7734,28.9631,194692.88486856,0
+MTN.US,D,20060808,000000,28.9975,29.5723,28.9119,28.9798,369328.08169543,0
+MTN.US,D,20060809,000000,29.1026,29.3857,28.4737,28.516,154579.54406556,0
+MTN.US,D,20060810,000000,28.3637,28.6526,27.8645,28.3312,272912.78003021,0
+MTN.US,D,20060811,000000,28.9119,30.2661,28.9031,29.5193,1036728.061709,0
+MTN.US,D,20060814,000000,29.6558,30.0027,29.5448,29.5448,299570.88231027,0
+MTN.US,D,20060815,000000,29.6814,30.1059,29.5517,29.5723,261207.88262507,0
+MTN.US,D,20060816,000000,29.5812,29.6166,29.2638,29.4643,313023.06791266,0
+MTN.US,D,20060817,000000,29.4859,30.0725,29.4643,29.9537,375555.021986,0
+MTN.US,D,20060818,000000,30.0234,30.0637,29.6254,30.0303,163673.17675661,0
+MTN.US,D,20060821,000000,30.0027,30.0027,29.7256,29.9123,164294.9549095,0
+MTN.US,D,20060822,000000,29.9045,30.1059,29.8269,30.0489,277649.89509029,0
+MTN.US,D,20060823,000000,30.0981,30.1757,29.3011,29.3857,240150.87192194,0
+MTN.US,D,20060824,000000,29.4475,29.7502,29.3326,29.4947,193692.54456694,0
+MTN.US,D,20060825,000000,29.4475,29.6814,29.1026,29.5291,340056.6794209,0
+MTN.US,D,20060828,000000,29.4229,30.1059,29.3984,29.9045,185969.67320477,0
+MTN.US,D,20060829,000000,29.9703,30.3457,29.8269,30.2012,162058.18178338,0
+MTN.US,D,20060830,000000,30.2504,30.4351,29.9211,30.1757,256226.53392065,0
+MTN.US,D,20060831,000000,30.3369,30.6424,30.2012,30.2012,199798.38567552,0
+MTN.US,D,20060901,000000,30.3054,30.9107,30.2897,30.6032,129043.89890929,0
+MTN.US,D,20060905,000000,30.6424,31.0277,30.613,30.779,97905.126895716,0
+MTN.US,D,20060906,000000,30.6248,30.6424,30.211,30.4911,407195.49061067,0
+MTN.US,D,20060907,000000,30.3879,30.8184,30.3545,30.5815,481557.51183188,0
+MTN.US,D,20060908,000000,30.5894,30.8941,30.5894,30.779,174758.33128923,0
+MTN.US,D,20060911,000000,30.5069,31.3372,30.4587,31.1073,331957.28119038,0
+MTN.US,D,20060912,000000,31.3107,32.2344,31.2536,31.8727,339803.2870149,0
+MTN.US,D,20060913,000000,31.8639,31.9907,31.3529,31.9445,311780.52924707,0
+MTN.US,D,20060914,000000,31.9278,32.0732,31.574,31.9121,155327.50960136,0
+MTN.US,D,20060915,000000,32.1125,32.4909,31.9593,32.2078,638505.10460739,0
+MTN.US,D,20060918,000000,32.1125,32.4731,31.5996,31.8561,344534.29623386,0
+MTN.US,D,20060919,000000,31.8059,31.8472,31.3185,31.5662,281504.71611017,0
+MTN.US,D,20060920,000000,31.7048,32.8279,31.7048,32.6824,296459.95626545,0
+MTN.US,D,20060921,000000,32.8456,33.3566,32.77,33.0264,405694.47133814,0
+MTN.US,D,20060922,000000,32.8761,32.8761,32.1371,32.4279,245267.56677093,0
+MTN.US,D,20060925,000000,32.3945,32.656,32.1518,32.4731,135649.40134859,0
+MTN.US,D,20060926,000000,32.4987,32.7336,32.1125,32.3435,190955.09246992,0
+MTN.US,D,20060927,000000,32.2344,32.6736,32.1518,32.3435,264692.2826177,0
+MTN.US,D,20060928,000000,32.2402,32.5459,32.1912,32.4359,351761.57682605,0
+MTN.US,D,20060929,000000,32.3945,32.5527,32.0408,32.1292,274283.54135909,0
+MTN.US,D,20061002,000000,32.0339,32.142,31.5996,31.8727,616952.50313428,0
+MTN.US,D,20061003,000000,31.8875,32.0261,31.3814,31.7352,377795.86567285,0
+MTN.US,D,20061004,000000,31.63,32.2256,31.5829,31.8875,431607.66100295,0
+MTN.US,D,20061005,000000,31.8059,32.3523,31.7676,32.1125,523532.11653282,0
+MTN.US,D,20061006,000000,32.1204,32.1912,31.63,32.0497,241026.04248084,0
+MTN.US,D,20061009,000000,32.0497,32.1597,31.7892,32.1047,230935.12240873,0
+MTN.US,D,20061010,000000,32.0811,32.0811,31.5563,31.7598,267308.63553273,0
+MTN.US,D,20061011,000000,31.3107,31.4521,30.7879,31.3107,491892.66554834,0
+MTN.US,D,20061012,000000,31.3893,31.8472,31.3893,31.63,415163.61325736,0
+MTN.US,D,20061013,000000,31.63,31.9829,31.5662,31.63,338057.01645784,0
+MTN.US,D,20061016,000000,31.5269,31.7676,31.2694,31.7352,514938.1451725,0
+MTN.US,D,20061017,000000,31.2301,31.3726,30.9972,31.3372,361475.9700298,0
+MTN.US,D,20061018,000000,31.3274,31.5347,31.2772,31.3451,302557.65625256,0
+MTN.US,D,20061019,000000,31.3107,31.8875,31.2772,31.7126,311530.18976161,0
+MTN.US,D,20061020,000000,31.7892,31.7892,31.2772,31.6064,246129.50800742,0
+MTN.US,D,20061023,000000,31.4709,31.7509,31.1966,31.4964,507714.93514104,0
+MTN.US,D,20061024,000000,31.4885,31.7194,31.2301,31.6379,468476.76489694,0
+MTN.US,D,20061025,000000,31.5475,31.743,31.2056,31.4964,479189.46312193,0
+MTN.US,D,20061026,000000,31.5101,32.1371,31.0522,32.1204,881898.17815798,0
+MTN.US,D,20061027,000000,32.142,32.312,31.8727,32.0339,588557.28905883,0
+MTN.US,D,20061030,000000,32.1125,32.1125,31.63,31.8059,342916.24834009,0
+MTN.US,D,20061031,000000,31.8059,31.8797,30.9637,31.0277,837553.48946673,0
+MTN.US,D,20061101,000000,31.0768,31.3372,30.9245,31.2536,647348.39781298,0
+MTN.US,D,20061102,000000,31.1486,31.3107,30.9107,31.174,708256.19815144,0
+MTN.US,D,20061103,000000,31.2694,31.6546,31.2448,31.4611,544461.92221285,0
+MTN.US,D,20061106,000000,31.7892,32.3945,31.7598,32.2894,524029.74258317,0
+MTN.US,D,20061107,000000,32.2402,32.4673,31.9042,31.9278,210134.55703216,0
+MTN.US,D,20061108,000000,31.8138,32.4575,31.7194,32.1371,267061.34896783,0
+MTN.US,D,20061109,000000,32.4575,32.8535,32.0339,32.5793,445310.18609079,0
+MTN.US,D,20061110,000000,32.5125,33.2446,32.312,32.9891,405945.82846378,0
+MTN.US,D,20061113,000000,32.9891,33.4037,32.8279,32.9213,244763.83487947,0
+MTN.US,D,20061114,000000,33.0127,33.5187,32.7778,33.4587,236044.69377642,0
+MTN.US,D,20061115,000000,33.4687,34.0149,33.4361,33.675,277150.23375957,0
+MTN.US,D,20061116,000000,33.7811,34.0061,33.7024,33.7988,216239.38050056,0
+MTN.US,D,20061117,000000,33.7988,33.8145,33.3065,33.7438,144868.20378236,0
+MTN.US,D,20061120,000000,33.7811,34.0877,33.4215,33.5905,180120.27742275,0
+MTN.US,D,20061121,000000,33.5905,33.9049,33.4215,33.7811,179495.44634931,0
+MTN.US,D,20061122,000000,34.1044,34.3039,33.7575,34.1201,301188.93020405,0
+MTN.US,D,20061124,000000,34.1201,34.7854,34.1201,34.4719,192947.6319517,0
+MTN.US,D,20061127,000000,34.4887,34.4887,33.3006,33.4126,299198.42600266,0
+MTN.US,D,20061128,000000,33.3969,33.7202,33.2534,33.4863,309909.08894729,0
+MTN.US,D,20061129,000000,33.6838,34.3943,33.675,34.2793,500361.46716594,0
+MTN.US,D,20061130,000000,34.2242,35.6364,34.2242,35.3435,874799.12022907,0
+MTN.US,D,20061201,000000,35.2442,35.5794,34.7952,35.3072,397848.46551362,0
+MTN.US,D,20061204,000000,35.4427,36.8981,35.4094,36.6554,657435.24732435,0
+MTN.US,D,20061205,000000,36.6466,37.0514,36.4087,36.9433,411677.17798437,0
+MTN.US,D,20061206,000000,36.8519,37.5801,36.3743,37.3285,626542.74423549,0
+MTN.US,D,20061207,000000,37.299,38.1667,37.299,37.8768,683223.26724645,0
+MTN.US,D,20061208,000000,37.7324,37.8768,37.4277,37.5535,385894.2462632,0
+MTN.US,D,20061211,000000,36.73,37.1458,36.1267,36.5443,951902.66410804,0
+MTN.US,D,20061212,000000,36.6072,36.9433,36.1984,36.4323,312027.81581197,0
+MTN.US,D,20061213,000000,36.3675,36.4166,36.109,36.336,397477.02684617,0
+MTN.US,D,20061214,000000,36.4637,36.7055,36.2534,36.6013,198926.26803717,0
+MTN.US,D,20061215,000000,36.3999,36.5021,35.9184,35.9645,593289.31591798,0
+MTN.US,D,20061218,000000,35.9735,36.2624,35.6766,35.7966,276897.85899375,0
+MTN.US,D,20061219,000000,35.8634,36.1758,35.5794,36.1758,730432.6130578,0
+MTN.US,D,20061220,000000,36.2534,36.9285,36.2534,36.8519,623558.00557358,0
+MTN.US,D,20061221,000000,36.7822,36.9285,36.109,36.1984,418777.25355346,0
+MTN.US,D,20061222,000000,36.2446,36.4795,35.8938,36.3262,393616.09998519,0
+MTN.US,D,20061226,000000,36.223,36.7822,36.223,36.5522,246383.91805362,0
+MTN.US,D,20061227,000000,36.5777,36.8431,36.3842,36.4501,236793.67695241,0
+MTN.US,D,20061228,000000,36.4323,36.5443,36.0717,36.2446,338559.73070912,0
+MTN.US,D,20061229,000000,36.1916,36.3193,35.71,35.9813,363594.69689448,0
+MTN.US,D,20070103,000000,36.0059,36.4501,35.8182,36.0855,520794.6644358,0
+MTN.US,D,20070104,000000,35.9645,36.3675,35.5794,36.1916,257843.56417424,0
+MTN.US,D,20070105,000000,35.4693,36.0491,35.3435,35.5469,260209.57760382,0
+MTN.US,D,20070108,000000,35.4517,36.0324,34.9553,35.5627,251863.91044857,0
+MTN.US,D,20070109,000000,35.5273,35.9735,35.4094,35.8044,255102.04151649,0
+MTN.US,D,20070110,000000,35.5273,35.9419,35.2816,35.8378,288109.20090928,0
+MTN.US,D,20070111,000000,35.828,36.2624,35.487,35.7258,266936.1792251,0
+MTN.US,D,20070112,000000,35.9351,36.0393,35.3661,35.71,271914.47500896,0
+MTN.US,D,20070116,000000,35.8938,36.0855,35.6128,35.7887,318881.62245634,0
+MTN.US,D,20070117,000000,35.6442,35.7434,35.373,35.5273,232803.50978795,0
+MTN.US,D,20070118,000000,35.4339,35.5273,34.6183,34.8286,511826.20148748,0
+MTN.US,D,20070119,000000,34.7588,34.7588,33.9443,34.6498,365837.5758617,0
+MTN.US,D,20070122,000000,34.5201,35.0261,34.4326,35.0133,269049.81788885,0
+MTN.US,D,20070123,000000,34.9643,36.1267,34.8502,35.9027,481805.81603696,0
+MTN.US,D,20070124,000000,36.1424,36.3508,35.9645,36.2073,888624.77977927,0
+MTN.US,D,20070125,000000,36.2152,36.6652,35.8712,36.1916,216114.21075783,0
+MTN.US,D,20070126,000000,36.2299,36.5021,35.2344,36.2888,264448.04897335,0
+MTN.US,D,20070129,000000,36.336,37.0081,36.1267,36.8804,497004.27219641,0
+MTN.US,D,20070130,000000,36.8903,37.1536,36.3586,36.8185,367454.60611529,0
+MTN.US,D,20070131,000000,36.739,37.4513,36.5197,37.13,306172.31418884,0
+MTN.US,D,20070201,000000,37.2588,38.1166,37.2588,37.9397,440576.12395127,0
+MTN.US,D,20070202,000000,37.9721,38.2788,37.7324,37.9329,620066.48209966,0
+MTN.US,D,20070205,000000,37.9329,37.9329,37.0829,37.3806,226574.53421702,0
+MTN.US,D,20070206,000000,37.5535,37.6724,37.3885,37.6282,281258.44718546,0
+MTN.US,D,20070207,000000,37.6135,37.9113,37.3285,37.8601,210763.45866634,0
+MTN.US,D,20070208,000000,37.9181,38.1333,37.6813,38.0537,199177.62516281,0
+MTN.US,D,20070209,000000,38.0459,38.0537,37.4435,37.4887,295460.63360402,0
+MTN.US,D,20070212,000000,37.3285,37.6361,37.2588,37.5899,258063.37445415,0
+MTN.US,D,20070213,000000,37.7894,39.4913,37.6066,38.5343,483463.55189794,0
+MTN.US,D,20070214,000000,38.5824,39.0147,38.262,38.7504,295583.76806638,0
+MTN.US,D,20070215,000000,38.776,39.2654,38.7062,39.2654,280512.51693002,0
+MTN.US,D,20070216,000000,39.2584,39.5111,39.0669,39.5031,385019.0757043,0
+MTN.US,D,20070220,000000,39.4825,39.8432,38.9627,39.6201,281137.34800347,0
+MTN.US,D,20070221,000000,41.2238,43.4741,40.9526,42.8285,1253841.5951282,0
+MTN.US,D,20070222,000000,42.8432,43.0387,42.179,42.4835,582950.09164078,0
+MTN.US,D,20070223,000000,42.5504,42.6998,42.0915,42.4433,473210.82703646,0
+MTN.US,D,20070226,000000,42.5415,42.6211,41.9127,41.9382,399114.40990346,0
+MTN.US,D,20070227,000000,40.9457,42.3076,39.344,41.0656,699163.58310057,0
+MTN.US,D,20070228,000000,41.2238,42.1554,40.9673,41.7161,570744.51526473,0
+MTN.US,D,20070301,000000,40.9221,42.0591,40.3797,41.5775,383835.56016942,0
+MTN.US,D,20070302,000000,41.4253,42.3411,41.1511,41.5854,481805.81603696,0
+MTN.US,D,20070305,000000,41.1688,42.2192,40.6037,41.8262,658433.55234561,0
+MTN.US,D,20070306,000000,42.2782,43.4151,42.0915,43.2618,2304394.2987473,0
+MTN.US,D,20070307,000000,43.2462,43.3552,42.6546,42.9042,260956.52549943,0
+MTN.US,D,20070308,000000,43.2019,45.4149,43.1774,44.6189,756465.88426442,0
+MTN.US,D,20070309,000000,45.3992,45.3992,43.5685,44.1531,1100004.9283976,0
+MTN.US,D,20070312,000000,43.7552,47.6229,43.3552,46.828,1814494.1726807,0
+MTN.US,D,20070313,000000,45.7618,46.2374,44.0421,44.4911,1265545.4748932,0
+MTN.US,D,20070314,000000,44.3978,44.9088,43.7924,44.7074,782127.7168036,0
+MTN.US,D,20070315,000000,44.5157,44.9825,43.9546,44.2986,614712.67708762,0
+MTN.US,D,20070316,000000,44.2916,44.2986,42.8796,43.5036,855494.48592412,0
+MTN.US,D,20070319,000000,43.705,44.1698,43.4555,43.6303,676740.8992695,0
+MTN.US,D,20070320,000000,43.5125,43.9802,43.0487,43.8004,488908.94452661,0
+MTN.US,D,20070321,000000,43.8004,44.3536,43.4328,44.2022,367704.94560074,0
+MTN.US,D,20070322,000000,44.3536,44.3536,43.5596,43.7836,413046.92167305,0
+MTN.US,D,20070323,000000,43.6746,44.2356,43.5301,44.1011,293341.90673934,0
+MTN.US,D,20070326,000000,43.9949,44.6189,43.6972,44.5245,574851.71105043,0
+MTN.US,D,20070327,000000,44.3978,44.3978,43.648,43.9703,320871.10901756,0
+MTN.US,D,20070328,000000,44.0657,44.0657,43.1675,43.768,296459.95626545,0
+MTN.US,D,20070329,000000,44.0353,44.1227,42.7184,43.2462,280885.99087784,0
+MTN.US,D,20070330,000000,43.2019,43.761,43.1429,43.6176,379288.7438239,0
+MTN.US,D,20070402,000000,43.6972,45.5367,43.6972,45.4149,929231.67607188,0
+MTN.US,D,20070403,000000,45.5043,45.5043,44.7565,44.9569,473961.84549281,0
+MTN.US,D,20070404,000000,44.7968,44.9569,44.1698,44.8066,459009.65825808,0
+MTN.US,D,20070405,000000,44.8764,45.6792,44.7565,44.8144,228445.97451679,0
+MTN.US,D,20070409,000000,45.0101,45.4149,44.2356,44.3713,218230.90234214,0
+MTN.US,D,20070410,000000,44.3624,45.126,44.275,44.5413,198553.81172956,0
+MTN.US,D,20070411,000000,44.6346,44.6346,43.7836,44.1698,158066.99697875,0
+MTN.US,D,20070412,000000,44.2356,45.5437,43.8839,45.4306,588055.59244774,0
+MTN.US,D,20070413,000000,45.3658,46.0979,45.0031,45.744,510456.4577988,0
+MTN.US,D,20070416,000000,46.1607,46.3798,45.7784,46.1145,310160.44607293,0
+MTN.US,D,20070417,000000,46.0654,46.3622,45.694,46.0103,148476.75587754,0
+MTN.US,D,20070418,000000,46.0241,46.5617,45.5839,45.807,357967.14667274,0
+MTN.US,D,20070419,000000,45.3588,45.7195,44.7968,45.4385,623432.83583085,0
+MTN.US,D,20070420,000000,45.7618,45.8226,45.2782,45.5201,337560.40804768,0
+MTN.US,D,20070423,000000,45.3588,46.5361,45.3588,46.3946,375555.021986,0
+MTN.US,D,20070424,000000,46.7395,47.5885,46.2668,47.0854,495632.49322735,0
+MTN.US,D,20070425,000000,47.2456,47.2554,46.5066,46.9233,341299.21808649,0
+MTN.US,D,20070426,000000,46.884,47.2456,46.5617,47.0854,289483.01515872,0
+MTN.US,D,20070427,000000,46.8594,47.0343,46.1234,46.5361,314644.16872699,0
+MTN.US,D,20070430,000000,46.5243,46.6609,45.5839,45.7784,331957.28119038,0
+MTN.US,D,20070501,000000,45.9219,46.1676,44.9265,46.144,493261.39159684,0
+MTN.US,D,20070502,000000,46.2432,47.9108,46.2432,47.4392,362972.91874159,0
+MTN.US,D,20070503,000000,47.4893,48.0455,47.2908,47.5335,369328.08169543,0
+MTN.US,D,20070504,000000,47.6062,47.8892,47.3822,47.6711,211755.65784649,0
+MTN.US,D,20070507,000000,47.7271,48.1211,47.5433,47.6387,122816.95861872,0
+MTN.US,D,20070508,000000,47.4805,47.8735,46.9233,47.7822,182356.03290868,0
+MTN.US,D,20070509,000000,47.5267,48.2882,47.1817,47.9256,248754.00204393,0
+MTN.US,D,20070510,000000,47.6062,47.7674,46.6609,47.1099,287989.11936748,0
+MTN.US,D,20070511,000000,47.2712,47.5433,47.0077,47.3645,331584.82488275,0
+MTN.US,D,20070514,000000,47.2456,47.5729,46.7071,47.1571,309537.65027985,0
+MTN.US,D,20070515,000000,47.1277,47.7192,46.3877,46.4968,288733.01434255,0
+MTN.US,D,20070516,000000,46.5066,46.5066,45.4385,45.7618,604122.09568479,0
+MTN.US,D,20070517,000000,45.5583,45.799,44.845,45.3117,553178.01039535,0
+MTN.US,D,20070518,000000,45.3343,45.6645,45.0867,45.4385,374058.07327422,0
+MTN.US,D,20070521,000000,45.4385,45.807,45.2616,45.6871,420151.06780289,0
+MTN.US,D,20070522,000000,45.8482,47.5659,45.8482,47.1886,368705.28590236,0
+MTN.US,D,20070523,000000,47.3508,47.9177,46.8358,46.9066,429119.53075121,0
+MTN.US,D,20070524,000000,46.9557,47.5433,45.8974,46.1833,386016.36308537,0
+MTN.US,D,20070525,000000,46.6216,46.9066,46.2668,46.6127,521726.82284504,0
+MTN.US,D,20070529,000000,46.8112,47.3192,46.5961,47.0854,324608.90141619,0
+MTN.US,D,20070530,000000,46.884,48.0386,46.5617,48.0386,614339.20313981,0
+MTN.US,D,20070531,000000,48.1693,48.2734,47.5885,48.13,526027.37026586,0
+MTN.US,D,20070601,000000,48.1693,48.5467,47.7506,47.904,1714222.0147152,0
+MTN.US,D,20070604,000000,47.8254,48.1379,47.5433,48.0809,426126.65096782,0
+MTN.US,D,20070605,000000,48.0975,48.13,47.39,47.7271,408317.94773446,0
+MTN.US,D,20070606,000000,47.5659,47.7674,47.1738,47.7114,268056.60106852,0
+MTN.US,D,20070607,000000,47.6229,47.8804,46.82,47.2181,544707.17349738,0
+MTN.US,D,20070608,000000,47.4215,48.9633,46.0654,48.3048,1458243.7849996,0
+MTN.US,D,20070611,000000,48.2656,50.0226,47.7506,49.4841,850880.5053264,0
+MTN.US,D,20070612,000000,49.4153,50.7036,49.4153,49.7347,959750.70521294,0
+MTN.US,D,20070613,000000,49.7572,50.5523,49.6364,50.4569,700037.73601929,0
+MTN.US,D,20070614,000000,50.5955,51.2853,50.4402,50.6417,306668.922599,0
+MTN.US,D,20070615,000000,51.6214,52.1579,51.0593,51.301,412050.65193218,0
+MTN.US,D,20070618,000000,51.6037,51.6519,50.8018,50.9797,335073.29543612,0
+MTN.US,D,20070619,000000,50.7792,51.1959,50.0983,50.963,266809.99184219,0
+MTN.US,D,20070620,000000,51.0661,51.5163,50.6161,50.8578,300193.67810335,0
+MTN.US,D,20070621,000000,50.6505,50.963,49.8634,50.5355,254605.43310632,0
+MTN.US,D,20070622,000000,50.4815,50.6574,49.6039,49.6463,438210.1105217,0
+MTN.US,D,20070625,000000,49.4428,50.0226,48.6439,48.7314,445181.96342752,0
+MTN.US,D,20070626,000000,48.9711,49.1814,48.3776,48.4729,358487.16080715,0
+MTN.US,D,20070627,000000,48.072,48.6587,46.773,48.6587,424135.12912623,0
+MTN.US,D,20070628,000000,48.6587,49.5441,48.6203,48.869,279016.58585843,0
+MTN.US,D,20070629,000000,49.1156,49.3583,48.7706,48.869,513567.38384362,0
+MTN.US,D,20070702,000000,49.1873,49.5008,48.3854,48.3924,349771.07262466,0
+MTN.US,D,20070703,000000,48.352,49.0517,48.1123,49.0213,162803.09439863,0
+MTN.US,D,20070705,000000,49.373,51.0741,49.1245,50.9001,562766.21621618,0
+MTN.US,D,20070706,000000,50.7871,51.8218,50.5787,51.3316,435071.70819189,0
+MTN.US,D,20070709,000000,51.5251,51.5251,50.9551,50.9935,226703.77452048,0
+MTN.US,D,20070710,000000,50.6417,50.8382,49.4841,49.6275,287738.77988204,0
+MTN.US,D,20070711,000000,49.6275,49.9342,49.2689,49.9342,246879.5088236,0
+MTN.US,D,20070712,000000,50.28,50.5689,49.718,50.28,169527.66073955,0
+MTN.US,D,20070713,000000,50.3636,50.4019,49.6639,50.113,177123.32707862,0
+MTN.US,D,20070716,000000,49.8693,50.1297,49.718,49.7661,230564.70138147,0
+MTN.US,D,20070717,000000,49.7828,50.1081,49.7347,49.7347,151340.39535746,0
+MTN.US,D,20070718,000000,49.5371,49.5371,48.1379,49.1873,254850.68439085,0
+MTN.US,D,20070719,000000,49.2109,50.2879,49.2109,49.9194,196680.33614941,0
+MTN.US,D,20070720,000000,49.8064,49.8222,48.8444,49.0439,482552.76393258,0
+MTN.US,D,20070723,000000,48.9908,49.3494,48.5703,48.9711,224710.21739853,0
+MTN.US,D,20070724,000000,48.4513,48.4513,45.2872,45.6321,804298.02586885,0
+MTN.US,D,20070725,000000,45.8738,47.0215,45.5515,46.3464,597901.26123533,0
+MTN.US,D,20070726,000000,45.5671,45.7922,43.9202,44.3536,1328953.6171656,0
+MTN.US,D,20070727,000000,44.3124,44.33,42.7342,42.8344,822229.86356457,0
+MTN.US,D,20070730,000000,42.8344,43.0309,41.7938,42.8963,368581.13379982,0
+MTN.US,D,20070731,000000,43.3827,43.9949,42.9493,42.9887,433975.7097129,0
+MTN.US,D,20070801,000000,42.8609,43.8839,42.8609,43.4485,553054.87593299,0
+MTN.US,D,20070802,000000,43.7924,44.5806,43.6176,43.7552,529637.9576414,0
+MTN.US,D,20070803,000000,43.6569,43.8682,41.2975,41.785,518674.91993095,0
+MTN.US,D,20070806,000000,41.5629,41.5629,39.5365,40.9143,1010071.9947093,0
+MTN.US,D,20070807,000000,40.7089,41.3132,40.1674,40.8455,500361.46716594,0
+MTN.US,D,20070808,000000,41.2484,43.6303,41.0961,42.7086,902698.74353455,0
+MTN.US,D,20070809,000000,41.9048,42.2192,39.5365,40.2942,911166.52751196,0
+MTN.US,D,20070810,000000,39.739,42.3578,38.8644,40.5203,712121.19557317,0
+MTN.US,D,20070813,000000,41.5471,42.5504,40.648,41.0155,620570.21399112,0
+MTN.US,D,20070814,000000,41.1049,43.1921,41.1049,42.0984,662545.83633224,0
+MTN.US,D,20070815,000000,42.1711,43.4485,41.2886,41.4479,742637.17179366,0
+MTN.US,D,20070816,000000,41.4479,41.9549,39.3774,41.0233,734167.35253589,0
+MTN.US,D,20070817,000000,41.0233,43.593,41.0067,42.4285,727067.27696678,0
+MTN.US,D,20070820,000000,42.8698,44.0353,42.8698,43.7836,315139.75949697,0
+MTN.US,D,20070821,000000,43.9114,45.3588,43.9114,44.8596,286365.98327278,0
+MTN.US,D,20070822,000000,45.3834,46.372,44.7654,45.9141,617203.86025992,0
+MTN.US,D,20070823,000000,45.9367,47.904,45.9367,46.5361,640870.10039678,0
+MTN.US,D,20070824,000000,46.4831,47.3438,46.2894,46.4329,575104.08581625,0
+MTN.US,D,20070827,000000,46.201,46.201,45.2468,45.6713,285618.01773699,0
+MTN.US,D,20070828,000000,45.4797,45.5583,44.7742,44.9186,392370.50839903,0
+MTN.US,D,20070829,000000,45.0945,45.4719,44.5885,44.9963,502357.05956826,0
+MTN.US,D,20070830,000000,44.6435,46.0919,44.389,45.7362,384272.12780868,0
+MTN.US,D,20070831,000000,46.3082,46.3238,45.5111,45.9062,233053.8492734,0
+MTN.US,D,20070904,000000,45.8738,46.4251,45.3588,46.0831,181113.49424308,0
+MTN.US,D,20070905,000000,45.7618,45.7618,45.239,45.4227,191452.71852027,0
+MTN.US,D,20070906,000000,45.463,45.9062,44.9265,45.6095,114101.88807641,0
+MTN.US,D,20070907,000000,44.9569,44.9569,43.2618,43.6746,695432.91418323,0
+MTN.US,D,20070910,000000,43.7836,44.0107,43.3552,43.7218,249496.87937881,0
+MTN.US,D,20070911,000000,43.8682,45.3028,43.648,45.2321,654696.77758716,0
+MTN.US,D,20070912,000000,45.1486,45.7618,44.6121,45.0621,166789.19100235,0
+MTN.US,D,20070913,000000,45.5671,46.7316,44.7329,46.2432,389256.52943366,0
+MTN.US,D,20070914,000000,45.8394,46.9989,45.4571,46.5961,300193.67810335,0
+MTN.US,D,20070917,000000,46.5862,46.6982,45.3343,45.3658,1498729.5821103,0
+MTN.US,D,20070918,000000,45.694,47.5601,45.4227,47.3645,396357.62264293,0
+MTN.US,D,20070919,000000,47.9443,47.9443,47.3291,47.5207,312027.81581197,0
+MTN.US,D,20070920,000000,47.3989,47.7271,46.7818,47.1355,253481.95834234,0
+MTN.US,D,20070921,000000,47.5973,47.7035,46.7484,46.884,342051.25418304,0
+MTN.US,D,20070924,000000,46.5862,48.1781,46.5617,46.6737,291225.21515503,0
+MTN.US,D,20070925,000000,46.201,48.4513,45.8875,48.2096,361353.85320763,0
+MTN.US,D,20070926,000000,48.4985,49.5273,47.9855,48.36,719222.28878245,0
+MTN.US,D,20070927,000000,47.7674,50.3636,46.9743,48.9997,720591.01483095,0
+MTN.US,D,20070928,000000,49.2109,50.2555,49.2109,50.0049,549940.89696762,0
+MTN.US,D,20071001,000000,49.6963,52.1432,49.373,51.8552,400093.3797612,0
+MTN.US,D,20071002,000000,52.0145,52.8644,51.5251,52.4626,310285.61581565,0
+MTN.US,D,20071003,000000,52.0626,52.72,52.0626,52.7053,367955.28508619,0
+MTN.US,D,20071004,000000,52.8094,52.9382,52.1019,52.665,166663.00361944,0
+MTN.US,D,20071005,000000,53.1877,53.1877,52.2778,52.9058,458639.23723083,0
+MTN.US,D,20071008,000000,52.7524,52.7524,51.4612,52.1187,317260.52164202,0
+MTN.US,D,20071009,000000,52.1579,52.6483,51.4455,51.7708,356496.65660576,0
+MTN.US,D,20071010,000000,51.4681,52.1343,50.6338,51.531,335816.17277099,0
+MTN.US,D,20071011,000000,51.5575,52.1835,50.9551,51.4534,432354.60889858,0
+MTN.US,D,20071012,000000,51.2195,51.9083,51.2195,51.7187,345662.85919877,0
+MTN.US,D,20071015,000000,51.4612,51.6214,50.1739,50.9551,505098.58222601,0
+MTN.US,D,20071016,000000,50.7645,50.9227,50.113,50.2555,330087.87617096,0
+MTN.US,D,20071017,000000,50.9719,51.2195,50.113,50.7232,315015.60739444,0
+MTN.US,D,20071018,000000,50.5218,51.1065,50.2427,50.8106,170025.28678989,0
+MTN.US,D,20071019,000000,50.68,50.8106,49.0979,49.3416,619199.45266224,0
+MTN.US,D,20071022,000000,48.5221,49.3328,47.735,49.0595,421143.26698303,0
+MTN.US,D,20071023,000000,49.2522,49.5667,47.9688,48.8768,246509.08779635,0
+MTN.US,D,20071024,000000,48.4159,48.9908,47.7742,48.6371,337935.91727585,0
+MTN.US,D,20071025,000000,48.9161,49.3328,47.6711,48.6744,259213.30786293,0
+MTN.US,D,20071026,000000,49.3328,49.4929,48.2007,49.2689,158197.2549224,0
+MTN.US,D,20071029,000000,49.431,49.5813,47.8578,48.3284,212755.99814811,0
+MTN.US,D,20071030,000000,48.1379,48.9711,48.1379,48.5859,228574.19718008,0
+MTN.US,D,20071031,000000,48.9711,48.9711,47.6878,48.7225,252485.68860146,0
+MTN.US,D,20071101,000000,48.1693,48.2882,46.1922,46.4251,428240.28963158,0
+MTN.US,D,20071102,000000,46.8997,46.9655,45.0797,45.6871,432229.43915585,0
+MTN.US,D,20071105,000000,44.9737,45.5111,44.1158,44.8214,650031.9149802,0
+MTN.US,D,20071106,000000,44.8832,45.0797,44.269,44.9442,424004.87118259,0
+MTN.US,D,20071107,000000,44.6189,44.6189,43.5125,43.9281,741791.51280013,0
+MTN.US,D,20071108,000000,43.9949,44.1472,42.0591,42.5877,856740.07751027,0
+MTN.US,D,20071109,000000,41.9205,42.5573,41.6906,41.834,548818.43984382,0
+MTN.US,D,20071112,000000,41.7161,42.0729,41.6011,41.6827,446427.55501367,0
+MTN.US,D,20071113,000000,42.1554,43.0948,42.0287,42.9287,232062.66773344,0
+MTN.US,D,20071114,000000,43.2874,43.593,41.0421,41.5127,420083.90355069,0
+MTN.US,D,20071115,000000,41.3997,42.0649,41.0961,41.1786,467108.03884842,0
+MTN.US,D,20071116,000000,41.265,41.265,40.704,41.1049,659182.5355216,0
+MTN.US,D,20071119,000000,40.7668,40.8238,40.0377,40.1674,399594.73607067,0
+MTN.US,D,20071120,000000,40.25,40.4219,38.7602,39.224,572987.39423195,0
+MTN.US,D,20071121,000000,39.0237,40.5045,39.0019,40.0682,494014.44533357,0
+MTN.US,D,20071123,000000,40.0437,40.9733,39.9895,40.7334,146112.77772833,0
+MTN.US,D,20071126,000000,40.7089,41.265,40.3119,40.3571,495504.27056406,0
+MTN.US,D,20071127,000000,40.5595,41.6739,40.3974,41.3692,346840.26889254,0
+MTN.US,D,20071128,000000,41.9048,44.3978,41.7063,42.8796,681974.62273974,0
+MTN.US,D,20071129,000000,42.8609,44.5963,42.7342,44.1531,735599.17227584,0
+MTN.US,D,20071130,000000,44.6926,46.3386,44.3978,44.5659,625445.72811632,0
+MTN.US,D,20071203,000000,44.4067,44.4371,43.0821,43.3552,388383.39415513,0
+MTN.US,D,20071204,000000,42.8698,43.2196,42.0149,42.6379,475204.3841584,0
+MTN.US,D,20071205,000000,43.2707,43.5351,42.3666,42.8344,371695.1127652,0
+MTN.US,D,20071206,000000,42.6693,44.269,42.6693,43.5773,516713.9272949,0
+MTN.US,D,20071207,000000,43.768,43.8957,42.7744,42.8226,448295.94239289,0
+MTN.US,D,20071210,000000,41.776,41.8674,39.8658,41.0233,1153193.9279346,0
+MTN.US,D,20071211,000000,41.0233,41.0961,39.4442,39.4442,643735.77515707,0
+MTN.US,D,20071212,000000,40.4613,40.4613,38.4301,39.0491,594313.06194385,0
+MTN.US,D,20071213,000000,38.5824,38.7838,37.9957,38.3043,435611.05748982,0
+MTN.US,D,20071214,000000,37.9113,38.094,37.4435,37.4611,623959.97344656,0
+MTN.US,D,20071217,000000,37.413,37.4513,36.9699,37.0081,600799.50048153,0
+MTN.US,D,20071218,000000,37.3885,37.7412,37.0023,37.5987,578039.9777493,0
+MTN.US,D,20071219,000000,37.6066,38.0135,37.1614,37.2686,428016.40879092,0
+MTN.US,D,20071220,000000,37.5801,37.7894,36.8588,37.7324,310794.43590803,0
+MTN.US,D,20071221,000000,38.6787,39.3852,38.0291,39.3852,759456.72876743,0
+MTN.US,D,20071224,000000,39.2988,41.0656,38.5824,41.0155,417161.24094005,0
+MTN.US,D,20071226,000000,41.2012,41.2012,40.6558,40.9457,377770.42466824,0
+MTN.US,D,20071227,000000,40.8956,42.7588,40.1842,41.667,760076.47163996,0
+MTN.US,D,20071228,000000,41.5393,43.2264,41.5393,42.5877,810662.34758436,0
+MTN.US,D,20071231,000000,42.4679,43.7924,42.0649,43.2019,629163.16771126,0
+MTN.US,D,20080102,000000,43.1508,43.2618,41.1344,41.8016,689700.54702246,0
+MTN.US,D,20080103,000000,41.8016,42.8698,41.8016,42.0522,434469.26520251,0
+MTN.US,D,20080104,000000,41.5775,42.5111,41.216,41.9205,631029.51981011,0
+MTN.US,D,20080107,000000,42.1966,42.6045,41.1786,41.4803,1423366.2029472,0
+MTN.US,D,20080108,000000,41.7446,42.461,41.0469,41.0469,671389.12953783,0
+MTN.US,D,20080109,000000,41.0331,42.1888,40.8002,42.0433,923999.98788201,0
+MTN.US,D,20080110,000000,41.7604,42.7676,41.2886,42.2782,500988.33351976,0
+MTN.US,D,20080111,000000,42.1151,42.1151,39.1435,40.0839,1737333.6409514,0
+MTN.US,D,20080114,000000,40.3718,40.7414,39.4039,39.739,918140.41569814,0
+MTN.US,D,20080115,000000,39.1052,39.1052,36.8667,37.0829,1984142.9326022,0
+MTN.US,D,20080116,000000,36.739,37.5634,35.7336,35.8044,1085184.0167467,0
+MTN.US,D,20080117,000000,35.773,35.8113,33.1099,33.559,2531594.6816779,0
+MTN.US,D,20080118,000000,33.7358,34.4719,33.4215,34.1653,1468898.4777341,0
+MTN.US,D,20080122,000000,32.8702,36.0717,32.8702,35.8113,1622959.0253054,0
+MTN.US,D,20080123,000000,35.033,37.5171,34.6498,37.4739,1034214.4904526,0
+MTN.US,D,20080124,000000,37.413,37.8523,36.7596,37.3364,831076.20969072,0
+MTN.US,D,20080125,000000,37.9329,38.0685,36.281,36.7596,767105.31239612,0
+MTN.US,D,20080128,000000,36.6466,36.9079,35.4339,36.6298,610483.36447974,0
+MTN.US,D,20080129,000000,36.9207,37.2754,36.4579,37.1536,337186.93409987,0
+MTN.US,D,20080130,000000,36.8519,37.9663,36.7674,37.0249,632116.35952744,0
+MTN.US,D,20080131,000000,36.2888,38.6414,36.2624,37.8277,935461.66928301,0
+MTN.US,D,20080201,000000,38.0763,40.0908,38.0763,39.6201,581207.89164447,0
+MTN.US,D,20080204,000000,40.5674,41.4645,39.3774,39.7882,645852.46674138,0
+MTN.US,D,20080205,000000,38.8644,39.5709,38.4301,38.5913,358925.76372679,0
+MTN.US,D,20080206,000000,38.9794,39.0895,37.5899,37.7324,331357.89112155,0
+MTN.US,D,20080207,000000,37.4671,37.5713,36.3999,36.9935,881172.60070625,0
+MTN.US,D,20080208,000000,36.9285,37.7068,36.3675,36.9079,451246.08128852,0
+MTN.US,D,20080211,000000,36.9935,37.6214,36.682,37.186,543917.484714,0
+MTN.US,D,20080212,000000,37.4513,38.7908,37.0829,37.8277,485044.96474507,0
+MTN.US,D,20080213,000000,38.27,39.5277,38.27,39.4295,583823.22691931,0
+MTN.US,D,20080214,000000,39.5887,39.7144,38.6414,38.8644,368827.40272453,0
+MTN.US,D,20080215,000000,38.5107,38.6414,37.5801,38.2208,389381.69917639,0
+MTN.US,D,20080219,000000,38.6561,38.7338,37.1458,37.2824,410273.85216958,0
+MTN.US,D,20080220,000000,37.0986,37.811,36.4863,37.811,511077.2183115,0
+MTN.US,D,20080221,000000,38.2296,38.5343,36.3046,36.6898,618322.24682297,0
+MTN.US,D,20080222,000000,36.73,37.3806,35.7808,37.1614,1017079.4650216,0
+MTN.US,D,20080225,000000,36.9355,36.9699,35.7336,36.3842,1045576.4431155,0
+MTN.US,D,20080226,000000,36.0619,37.3963,36.0324,37.1379,781763.40161746,0
+MTN.US,D,20080227,000000,36.7988,37.2912,36.6151,37.0986,487541.23611829,0
+MTN.US,D,20080228,000000,37.0514,37.1143,36.3675,36.8588,462870.58511907,0
+MTN.US,D,20080229,000000,36.2888,36.792,36.1601,36.3262,561113.56855613,0
+MTN.US,D,20080303,000000,36.281,36.281,35.5715,36.1267,608982.34520721,0
+MTN.US,D,20080304,000000,35.5715,35.6364,33.8548,34.4425,928750.33226449,0
+MTN.US,D,20080305,000000,34.578,34.7126,32.9213,33.3134,1043328.4759474,0
+MTN.US,D,20080306,000000,33.1807,33.2102,32.4034,32.4731,1150940.8725656,0
+MTN.US,D,20080307,000000,32.6343,33.7438,31.9995,33.4126,1179888.6652613,0
+MTN.US,D,20080310,000000,34.295,34.7126,31.5662,32.1125,2227952.2209884,0
+MTN.US,D,20080311,000000,32.9213,33.5345,32.2344,33.5345,1060323.0670329,0
+MTN.US,D,20080312,000000,33.5816,34.5603,32.8829,33.1099,804513.76558802,0
+MTN.US,D,20080313,000000,33.0647,33.9904,32.3779,33.6042,1172390.69238,0
+MTN.US,D,20080314,000000,33.8803,33.9049,32.1047,32.8279,860850.32621652,0
+MTN.US,D,20080317,000000,31.8393,33.2701,31.6812,32.37,980996.99699042,0
+MTN.US,D,20080318,000000,33.3821,34.6586,33.1954,34.242,1091291.8931356,0
+MTN.US,D,20080319,000000,34.2882,34.9967,33.9443,33.9443,810276.66195434,0
+MTN.US,D,20080320,000000,34.7372,36.2888,34.5063,36.0235,1530974.5290047,0
+MTN.US,D,20080324,000000,36.1326,38.1245,36.1326,37.6577,726257.23537971,0
+MTN.US,D,20080325,000000,37.9329,38.4222,37.355,38.0213,523082.31957115,0
+MTN.US,D,20080326,000000,37.7756,37.9329,36.682,37.0435,551539.60969788,0
+MTN.US,D,20080327,000000,37.0171,37.3364,36.3999,36.682,363098.08848432,0
+MTN.US,D,20080328,000000,36.6898,37.8857,36.4579,37.3885,588679.405881,0
+MTN.US,D,20080331,000000,37.1379,39.0669,37.075,38.7662,1027011.6332249,0
+MTN.US,D,20080401,000000,39.6496,39.9395,38.8242,39.4913,460508.64225023,0
+MTN.US,D,20080402,000000,39.5543,40.1242,39.1916,39.6987,377905.77081281,0
+MTN.US,D,20080403,000000,39.2162,39.5277,38.5107,39.0973,455618.88116244,0
+MTN.US,D,20080404,000000,38.9853,39.9739,38.5824,39.4216,322129.92992611,0
+MTN.US,D,20080407,000000,39.6201,39.6201,38.7504,39.4579,534368.96686036,0
+MTN.US,D,20080408,000000,39.3685,39.5709,37.7412,38.206,1079567.660567,0
+MTN.US,D,20080409,000000,38.0537,38.1166,37.186,37.6577,1076724.3738907,0
+MTN.US,D,20080410,000000,37.5634,37.8022,36.9797,37.243,541488.37759296,0
+MTN.US,D,20080411,000000,36.8667,37.9791,36.8431,37.2588,604095.63703998,0
+MTN.US,D,20080414,000000,37.0986,37.1379,36.281,36.3429,503625.03923848,0
+MTN.US,D,20080415,000000,36.6387,36.9935,36.0235,36.7822,528405.59537765,0
+MTN.US,D,20080416,000000,37.075,38.27,36.9433,37.4671,686612.0090617,0
+MTN.US,D,20080417,000000,37.3285,37.9721,36.9935,37.869,545909.00655558,0
+MTN.US,D,20080418,000000,38.5431,39.1356,37.811,38.0537,618253.04729041,0
+MTN.US,D,20080421,000000,37.8022,39.2005,37.5171,38.8242,923648.90201827,0
+MTN.US,D,20080422,000000,38.5598,38.7996,37.4513,38.2474,525673.23148156,0
+MTN.US,D,20080423,000000,38.3987,38.4713,36.6072,37.0583,642728.31137415,0
+MTN.US,D,20080424,000000,37.1222,38.3662,36.9355,37.9034,479265.78613579,0
+MTN.US,D,20080425,000000,38.319,38.6886,37.4277,38.5598,481774.26919124,0
+MTN.US,D,20080428,000000,38.3574,38.7602,38.3348,38.5745,396383.06364756,0
+MTN.US,D,20080429,000000,38.4379,39.1916,38.2876,38.8162,366837.91616333,0
+MTN.US,D,20080430,000000,38.9381,40.0211,38.8713,39.2005,503048.03725372,0
+MTN.US,D,20080501,000000,39.058,40.0515,38.5205,39.9237,389135.43025167,0
+MTN.US,D,20080502,000000,40.1419,40.8308,39.4295,39.4825,340864.68572761,0
+MTN.US,D,20080505,000000,39.5788,39.5788,38.1245,39.1514,304221.49795464,0
+MTN.US,D,20080506,000000,38.9116,39.4442,38.5913,39.2506,202359.78602057,0
+MTN.US,D,20080507,000000,39.2162,40.0377,38.3348,38.3731,378305.70340542,0
+MTN.US,D,20080508,000000,38.4547,38.8242,37.4819,38.5519,462223.36596156,0
+MTN.US,D,20080509,000000,38.151,38.6787,37.7324,38.1333,649765.29325179,0
+MTN.US,D,20080512,000000,38.0537,40.2844,37.5487,39.3852,833617.25723207,0
+MTN.US,D,20080513,000000,39.4983,40.5429,39.4825,40.1153,467914.00987476,0
+MTN.US,D,20080514,000000,40.0839,41.2484,40.0839,40.4544,626890.77717868,0
+MTN.US,D,20080515,000000,40.3718,40.5281,39.8903,40.4387,390993.64122905,0
+MTN.US,D,20080516,000000,40.4121,40.648,39.5543,40.133,363090.96500302,0
+MTN.US,D,20080519,000000,40.0437,40.5203,39.797,40.0377,309136.70004705,0
+MTN.US,D,20080520,000000,39.8992,40.4033,39.5709,40.2186,453314.94378414,0
+MTN.US,D,20080521,000000,40.2264,40.2578,38.6886,38.8713,501640.64087818,0
+MTN.US,D,20080522,000000,38.946,39.6663,38.6787,39.3164,373547.21790147,0
+MTN.US,D,20080523,000000,39.0491,39.0737,37.6135,38.151,428680.92783158,0
+MTN.US,D,20080527,000000,38.151,39.3607,38.1432,39.0315,425502.83753456,0
+MTN.US,D,20080528,000000,39.344,39.8658,39.2339,39.6663,284611.57159425,0
+MTN.US,D,20080529,000000,39.6201,40.648,39.6201,40.2578,420358.66640058,0
+MTN.US,D,20080530,000000,40.3797,40.873,39.6751,39.9739,536357.4357814,0
+MTN.US,D,20080602,000000,39.5365,39.6201,38.1333,38.3348,805307.52493214,0
+MTN.US,D,20080603,000000,38.4939,38.714,38.1078,38.1245,605584.44463029,0
+MTN.US,D,20080604,000000,38.319,39.739,37.9791,39.4216,901147.85989297,0
+MTN.US,D,20080605,000000,37.9181,38.0763,36.4953,37.3885,2588225.3403199,0
+MTN.US,D,20080606,000000,37.0907,37.1055,35.1647,35.5273,1696787.8030698,0
+MTN.US,D,20080609,000000,35.7258,35.8113,34.805,35.1647,1190593.2223649,0
+MTN.US,D,20080610,000000,34.8669,35.5627,34.6272,35.3504,1363338.6613687,0
+MTN.US,D,20080611,000000,35.1244,35.4939,35.0133,35.0409,1164314.6998737,0
+MTN.US,D,20080612,000000,35.2442,35.2904,34.295,34.4247,985297.54441124,0
+MTN.US,D,20080613,000000,34.7304,35.2246,34.6498,35.0831,629532.57109832,0
+MTN.US,D,20080616,000000,34.921,35.3072,34.6183,35.0193,639314.12855428,0
+MTN.US,D,20080617,000000,34.9289,35.2728,34.8434,34.921,445547.29625385,0
+MTN.US,D,20080618,000000,34.689,35.0831,34.4807,34.9897,625670.62659715,0
+MTN.US,D,20080619,000000,34.9731,35.0831,34.2744,34.6272,747896.33626853,0
+MTN.US,D,20080620,000000,34.4887,34.689,34.2242,34.5515,562045.72696538,0
+MTN.US,D,20080623,000000,34.7126,34.7677,34.2596,34.3216,437739.96075634,0
+MTN.US,D,20080624,000000,34.1653,34.5201,33.2358,34.2793,1028300.983339,0
+MTN.US,D,20080625,000000,34.5063,35.5332,34.4326,34.9731,539556.89652229,0
+MTN.US,D,20080626,000000,34.5603,34.5947,34.1358,34.2666,579737.40157748,0
+MTN.US,D,20080627,000000,34.3117,34.4247,33.5737,33.9805,537966.32491351,0
+MTN.US,D,20080630,000000,33.9255,35.5007,33.3645,34.3854,814808.21369709,0
+MTN.US,D,20080701,000000,33.9599,34.0572,32.8702,33.3969,781203.69951583,0
+MTN.US,D,20080702,000000,33.3065,33.4293,32.2658,32.4575,552970.41179765,0
+MTN.US,D,20080703,000000,32.596,33.1866,31.799,32.5183,348340.27052487,0
+MTN.US,D,20080707,000000,32.8456,32.8456,30.8773,31.1888,1225075.9600256,0
+MTN.US,D,20080708,000000,30.9727,31.3274,30.2976,30.673,1765586.385401,0
+MTN.US,D,20080709,000000,30.5639,31.2616,29.9625,29.9625,1846837.8306731,0
+MTN.US,D,20080710,000000,29.9703,29.9703,28.853,29.2392,1115440.4947201,0
+MTN.US,D,20080711,000000,28.9209,29.1498,28.2496,29.1429,1588213.7364771,0
+MTN.US,D,20080714,000000,29.3247,29.9291,27.8438,27.8881,1132048.3825354,0
+MTN.US,D,20080715,000000,26.2195,27.9195,24.1068,26.9044,3228763.6900163,0
+MTN.US,D,20080716,000000,26.7521,28.7164,26.3875,28.7164,1649470.5873989,0
+MTN.US,D,20080717,000000,29.2225,30.3054,28.5582,29.8269,886697.36926933,0
+MTN.US,D,20080718,000000,31.2694,31.2694,28.9709,29.6254,877123.41041107,0
+MTN.US,D,20080721,000000,29.8269,30.6994,29.76,30.3457,749688.4006339,0
+MTN.US,D,20080722,000000,30.1305,32.2,30.0981,32.1204,605398.21647648,0
+MTN.US,D,20080723,000000,31.8561,33.8381,31.8472,33.5502,660921.68259736,0
+MTN.US,D,20080724,000000,33.4293,33.5737,30.4017,30.6494,955863.31970714,0
+MTN.US,D,20080725,000000,30.5639,32.8987,30.5639,31.9367,569779.79236958,0
+MTN.US,D,20080728,000000,31.7274,32.1125,31.3008,31.4286,387127.62616714,0
+MTN.US,D,20080729,000000,31.4885,32.9979,31.4885,32.5371,340563.46423292,0
+MTN.US,D,20080730,000000,32.7474,34.9731,31.6634,32.312,326607.54673907,0
+MTN.US,D,20080731,000000,32.0811,33.2278,31.6958,32.4191,309933.51231172,0
+MTN.US,D,20080801,000000,32.6176,33.6681,32.1764,33.1178,395054.02556625,0
+MTN.US,D,20080804,000000,33.0333,33.0333,32.3297,32.7336,355537.02191153,0
+MTN.US,D,20080805,000000,32.9115,33.2534,32.6736,32.9115,491877.40094557,0
+MTN.US,D,20080806,000000,34.2242,34.2242,32.2826,33.4361,309928.4241108,0
+MTN.US,D,20080807,000000,33.0824,33.3566,32.0654,32.2256,282961.97685475,0
+MTN.US,D,20080808,000000,33.4587,34.805,32.1912,34.4641,582406.67178212,0
+MTN.US,D,20080811,000000,34.3943,36.9935,34.3943,36.2446,840072.14892402,0
+MTN.US,D,20080812,000000,36.0491,36.5443,35.2502,35.4261,403559.4622305,0
+MTN.US,D,20080813,000000,35.0261,36.5296,35.0261,35.7336,463729.47343501,0
+MTN.US,D,20080814,000000,35.487,36.3124,35.3268,35.6442,608485.73679705,0
+MTN.US,D,20080815,000000,36.1179,36.2446,35.2984,35.6128,721421.40922172,0
+MTN.US,D,20080818,000000,35.9735,36.5296,35.0753,35.1392,822774.30106342,0
+MTN.US,D,20080819,000000,35.0045,35.3661,34.0219,34.805,506684.06563387,0
+MTN.US,D,20080820,000000,34.3677,35.5273,34.3677,35.3072,332422.34275481,0
+MTN.US,D,20080821,000000,34.8198,35.487,34.6105,35.0831,443197.56506723,0
+MTN.US,D,20080822,000000,35.1392,35.9645,34.8866,35.2816,523261.42424367,0
+MTN.US,D,20080825,000000,35.1736,35.1952,33.4687,33.846,424573.73204587,0
+MTN.US,D,20080826,000000,33.9108,34.1752,33.5246,33.8617,332557.68889939,0
+MTN.US,D,20080827,000000,33.7988,34.921,33.7202,33.9737,302186.21758512,0
+MTN.US,D,20080828,000000,34.1565,35.7808,34.0149,35.5332,293377.5241458,0
+MTN.US,D,20080829,000000,35.598,35.6845,34.921,35.317,211709.86403817,0
+MTN.US,D,20080902,000000,35.886,36.5296,34.689,34.9387,293896.52064003,0
+MTN.US,D,20080903,000000,34.7224,36.9935,34.7224,36.7232,508957.47380663,0
+MTN.US,D,20080904,000000,36.3999,36.4087,35.5882,35.9557,341049.89624123,0
+MTN.US,D,20080905,000000,35.6845,35.9881,34.7372,34.8434,549085.06157223,0
+MTN.US,D,20080908,000000,35.3268,36.4637,35.3268,36.1267,361449.511385,0
+MTN.US,D,20080909,000000,36.0619,36.3999,35.2178,35.2178,388395.60583735,0
+MTN.US,D,20080910,000000,35.3268,35.7258,34.6724,35.2984,623574.28781654,0
+MTN.US,D,20080911,000000,34.8955,35.5007,34.5122,35.317,382627.62127011,0
+MTN.US,D,20080912,000000,34.6419,34.6802,32.9979,33.4441,807613.49759081,0
+MTN.US,D,20080915,000000,32.8368,33.4215,31.8472,32.8279,838224.1143485,0
+MTN.US,D,20080916,000000,32.2658,32.2658,30.0725,31.8325,1158565.0328298,0
+MTN.US,D,20080917,000000,31.3657,32.2402,29.4643,30.6906,861157.65355232,0
+MTN.US,D,20080918,000000,31.0277,32.596,30.2572,32.596,1015492.9639736,0
+MTN.US,D,20080919,000000,32.312,41.7446,32.312,33.7202,1310060.1094954,0
+MTN.US,D,20080922,000000,34.0395,34.129,32.7474,33.05,449746.07965617,0
+MTN.US,D,20080923,000000,32.8987,33.1099,31.5996,32.1842,436190.09475495,0
+MTN.US,D,20080924,000000,31.9121,33.5039,31.5917,32.4359,715387.82056626,0
+MTN.US,D,20080925,000000,28.9395,30.9727,28.9395,30.5639,1109287.842163,0
+MTN.US,D,20080926,000000,30.5069,30.673,28.1642,29.4859,683584.52951203,0
+MTN.US,D,20080929,000000,28.9209,30.1148,28.0355,30.0155,577165.82483059,0
+MTN.US,D,20080930,000000,30.6906,30.6906,27.4183,28.0571,1201956.1926679,0
+MTN.US,D,20081001,000000,27.9461,28.4423,26.8435,27.2572,356991.22973555,0
+MTN.US,D,20081002,000000,26.9741,26.9741,24.6708,24.774,713969.2301487,0
+MTN.US,D,20081003,000000,24.9273,25.7792,24.0842,24.0842,546267.21590062,0
+MTN.US,D,20081006,000000,23.5771,23.8778,21.4673,22.5394,790991.36281289,0
+MTN.US,D,20081007,000000,22.5256,24.6138,22.506,23.4818,795193.19913578,0
+MTN.US,D,20081008,000000,22.8352,23.5063,21.6452,21.651,1015587.6045108,0
+MTN.US,D,20081009,000000,21.651,21.8515,19.3231,19.3231,585975.53591009,0
+MTN.US,D,20081010,000000,19.0106,22.3203,17.3981,20.9927,1359931.60203,0
+MTN.US,D,20081013,000000,22.3429,23.1113,21.084,23.0798,763067.31614297,0
+MTN.US,D,20081014,000000,23.6096,25.3184,22.3979,23.072,935973.54229594,0
+MTN.US,D,20081015,000000,22.6396,22.7772,19.8863,19.8863,732876.9847816,0
+MTN.US,D,20081016,000000,19.9107,20.9063,18.2255,19.221,1159813.6773365,0
+MTN.US,D,20081017,000000,18.9694,20.3599,18.6234,19.8793,846369.30638734,0
+MTN.US,D,20081020,000000,19.9324,20.1506,19.0834,19.5472,706921.05422903,0
+MTN.US,D,20081021,000000,19.2661,19.8941,18.9871,19.1226,711801.65655515,0
+MTN.US,D,20081022,000000,18.7777,19.6288,18.2628,18.8829,683251.76117162,0
+MTN.US,D,20081023,000000,19.0598,20.7863,18.3787,20.2154,616914.85044744,0
+MTN.US,D,20081024,000000,18.9291,20.1122,17.799,19.7005,541874.06322299,0
+MTN.US,D,20081027,000000,19.5069,20.3039,19.4931,19.669,528235.6494668,0
+MTN.US,D,20081028,000000,20.1408,21.9469,19.5167,21.9469,744944.16209253,0
+MTN.US,D,20081029,000000,22.1188,25.6574,22.1188,25.2084,461322.75439804,0
+MTN.US,D,20081030,000000,25.2084,27.096,25.2084,26.9663,381860.3205708,0
+MTN.US,D,20081031,000000,26.8219,28.0816,25.963,26.7,455676.88665298,0
+MTN.US,D,20081103,000000,26.814,26.8356,24.9725,25.111,358283.6327702,0
+MTN.US,D,20081104,000000,25.4884,25.8667,24.5165,24.774,226925.62008075,0
+MTN.US,D,20081105,000000,24.5745,24.5745,23.6007,23.7874,351889.79948933,0
+MTN.US,D,20081106,000000,23.7,24.5499,20.7618,20.9642,1058550.3378311,0
+MTN.US,D,20081107,000000,21.146,22.112,19.3399,19.8125,1104037.8364498,0
+MTN.US,D,20081110,000000,20.1742,20.5918,19.5982,19.8617,453861.41656336,0
+MTN.US,D,20081111,000000,19.6434,20.8384,19.6434,19.9992,502661.33398351,0
+MTN.US,D,20081112,000000,19.6602,20.6635,18.0476,18.2019,777090.39788902,0
+MTN.US,D,20081113,000000,18.5232,21.8368,17.8226,21.7012,642163.52107161,0
+MTN.US,D,20081114,000000,21.2993,21.7159,17.9337,17.9494,509233.25429671,0
+MTN.US,D,20081117,000000,17.9415,18.1204,16.3525,16.3595,451352.93350792,0
+MTN.US,D,20081118,000000,16.3663,16.497,14.9247,15.6058,463073.09551584,0
+MTN.US,D,20081119,000000,15.5526,15.6058,13.665,13.7092,339661.83502922,0
+MTN.US,D,20081120,000000,13.5756,14.9807,12.4818,12.644,741945.17646803,0
+MTN.US,D,20081121,000000,12.8219,13.3417,11.8745,13.2955,509254.62474059,0
+MTN.US,D,20081124,000000,13.6482,15.2933,13.6482,15.2933,402255.86515382,0
+MTN.US,D,20081125,000000,15.5182,16.0076,14.9807,15.7845,444623.27896608,0
+MTN.US,D,20081126,000000,15.478,17.1574,15.1822,17.007,458078.51748902,0
+MTN.US,D,20081128,000000,16.7535,17.4629,16.5461,17.4629,65858.619837332,0
+MTN.US,D,20081201,000000,17.1082,17.1082,14.5542,14.6122,417007.57727216,0
+MTN.US,D,20081202,000000,14.8687,16.5058,14.4521,16.4085,381449.19393616,0
+MTN.US,D,20081203,000000,16.0332,17.1485,15.6637,16.9363,450860.39565849,0
+MTN.US,D,20081204,000000,16.7869,17.7116,16.0332,16.3997,416797.94339409,0
+MTN.US,D,20081205,000000,16.3407,17.7273,15.6774,17.4629,355027.18417895,0
+MTN.US,D,20081208,000000,17.9838,18.31,15.9035,17.9906,1092792.9124082,0
+MTN.US,D,20081209,000000,18.141,18.1921,15.9605,16.2228,865562.00027198,0
+MTN.US,D,20081210,000000,16.3339,16.9529,15.9447,16.6248,250086.09304579,0
+MTN.US,D,20081211,000000,16.4321,16.8429,15.5674,15.5674,595591.21801591,0
+MTN.US,D,20081212,000000,14.8756,15.9536,14.4521,15.7915,600793.39464043,0
+MTN.US,D,20081215,000000,17.3813,18.8259,15.9762,16.2975,825025.32115211,0
+MTN.US,D,20081216,000000,16.5147,19.1796,16.5147,19.0598,482887.56755337,0
+MTN.US,D,20081217,000000,18.9369,19.7889,17.4315,19.4745,394580.82288034,0
+MTN.US,D,20081218,000000,19.5826,20.4071,18.7925,19.1226,385449.53750246,0
+MTN.US,D,20081219,000000,20.2704,20.6084,19.1384,19.4745,587668.88917753,0
+MTN.US,D,20081222,000000,19.6366,19.6366,18.4299,19.2347,280005.73211802,0
+MTN.US,D,20081223,000000,19.4538,20.296,19.1226,19.3084,243661.73055938,0
+MTN.US,D,20081224,000000,19.3399,20.184,19.3084,19.8617,125711.12730419,0
+MTN.US,D,20081226,000000,19.9107,20.071,19.5648,20.0071,131360.04796981,0
+MTN.US,D,20081229,000000,20.0149,20.0758,19.3163,19.9992,202433.05611387,0
+MTN.US,D,20081230,000000,20.0847,20.3845,19.5,20.2154,225327.92499068,0
+MTN.US,D,20081231,000000,20.1742,21.4988,19.9422,21.3553,267877.496396,0
+MTN.US,D,20090102,000000,21.3553,21.4437,20.8551,21.1932,327816.50327857,0
+MTN.US,D,20090105,000000,21.5214,24.6462,21.1764,23.2194,902646.84388512,0
+MTN.US,D,20090106,000000,23.1044,24.8005,22.8853,24.1146,388378.30595421,0
+MTN.US,D,20090107,000000,23.5545,23.7717,22.4215,22.7684,501905.22732623,0
+MTN.US,D,20090108,000000,22.6062,23.3393,22.0137,22.96,460499.48348858,0
+MTN.US,D,20090109,000000,22.9021,22.9021,19.2995,21.651,1039911.2402069,0
+MTN.US,D,20090112,000000,21.651,21.651,19.5904,20.3687,354337.22413369,0
+MTN.US,D,20090113,000000,20.2547,21.3553,20.1358,20.8079,308854.81371587,0
+MTN.US,D,20090114,000000,20.3039,20.5181,18.6972,19.0834,325550.2185871,0
+MTN.US,D,20090115,000000,19.0342,19.8371,17.7037,19.3497,417836.95402274,0
+MTN.US,D,20090116,000000,19.6848,20.3195,19.2052,19.7005,497083.64813082,0
+MTN.US,D,20090120,000000,19.4459,19.5,17.8629,18.0565,410977.04153725,0
+MTN.US,D,20090121,000000,18.423,18.8427,17.4541,18.7394,342927.44238212,0
+MTN.US,D,20090122,000000,18.4633,19.8863,18.0644,19.0666,339592.63549665,0
+MTN.US,D,20090123,000000,18.5626,19.0902,18.1754,18.6402,274457.55783069,0
+MTN.US,D,20090126,000000,18.7699,20.2547,18.48,18.5773,319020.02152148,0
+MTN.US,D,20090127,000000,19.3555,20.2311,19.3319,19.4931,278971.8096903,0
+MTN.US,D,20090128,000000,19.9658,22.5492,19.9658,20.7195,529753.96862246,0
+MTN.US,D,20090129,000000,20.633,20.7195,19.2435,19.275,268535.90959555,0
+MTN.US,D,20090130,000000,19.7329,19.8203,18.2923,18.7227,338079.40454191,0
+MTN.US,D,20090202,000000,18.3787,19.7889,17.9267,19.4843,331460.67278021,0
+MTN.US,D,20090203,000000,19.5737,19.8863,18.705,19.4106,335669.63258439,0
+MTN.US,D,20090204,000000,19.4293,20.5181,19.4106,19.7516,335334.8289636,0
+MTN.US,D,20090205,000000,19.5305,19.8705,18.7699,18.9527,678411.86445288,0
+MTN.US,D,20090206,000000,19.9579,20.6536,19.5167,20.4325,383049.94194679,0
+MTN.US,D,20090209,000000,20.2793,21.2098,19.9511,20.9161,328919.62523885,0
+MTN.US,D,20090210,000000,20.7028,20.7028,18.7139,18.8082,518089.7768247,0
+MTN.US,D,20090211,000000,18.9782,19.1226,18.3621,18.4898,237299.44412423,0
+MTN.US,D,20090212,000000,18.1144,18.9153,17.5091,18.7994,295241.84096429,0
+MTN.US,D,20090213,000000,18.7837,18.9369,17.5013,17.5652,377759.2306262,0
+MTN.US,D,20090217,000000,17.1082,17.5013,16.2808,16.9893,389627.9681011,0
+MTN.US,D,20090218,000000,17.2615,17.2919,16.7397,16.9628,232825.89787202,0
+MTN.US,D,20090219,000000,17.1485,17.3637,15.9683,16.0784,336134.69414883,0
+MTN.US,D,20090220,000000,16.1364,16.7682,15.8405,16.3997,227963.61306922,0
+MTN.US,D,20090223,000000,16.4734,16.5382,15.132,15.2608,559392.73900369,0
+MTN.US,D,20090224,000000,16.4803,16.6248,15.3561,16.3171,290451.80861462,0
+MTN.US,D,20090225,000000,16.216,16.2907,15.2933,15.4701,318329.04383602,0
+MTN.US,D,20090226,000000,15.5822,15.9035,15.1508,15.2608,462022.89084517,0
+MTN.US,D,20090227,000000,15.0378,15.6774,14.9631,15.1586,402207.01842495,0
+MTN.US,D,20090302,000000,14.9247,14.9336,13.7701,14.058,1014096.76164,0
+MTN.US,D,20090303,000000,14.3223,14.6987,13.6482,14.2742,758413.64757806,0
+MTN.US,D,20090304,000000,14.6122,14.8117,13.8477,14.2506,757231.14968336,0
+MTN.US,D,20090305,000000,13.8231,13.9686,12.8611,13.6816,669884.03970456,0
+MTN.US,D,20090306,000000,13.4606,13.6561,12.4494,12.9093,645325.32912567,0
+MTN.US,D,20090309,000000,12.7167,12.9093,11.8489,11.8824,1052862.7468384,0
+MTN.US,D,20090310,000000,12.245,13.3181,12.0102,13.2561,1029832.531817,0
+MTN.US,D,20090311,000000,13.947,15.8405,13.4606,14.8972,1247477.2734128,0
+MTN.US,D,20090312,000000,14.5866,18.2501,14.4432,17.3479,1471090.4746921,0
+MTN.US,D,20090313,000000,17.3569,17.3725,16.4164,16.667,1279716.114466,0
+MTN.US,D,20090316,000000,16.8999,16.9137,15.647,15.7128,407044.87986333,0
+MTN.US,D,20090317,000000,16.8517,16.8517,14.9709,15.6726,554623.05945771,0
+MTN.US,D,20090318,000000,15.3473,16.6592,14.9503,16.5382,416049.97785829,0
+MTN.US,D,20090319,000000,16.7318,16.7318,15.9605,16.1364,239968.71432887,0
+MTN.US,D,20090320,000000,16.3525,16.5382,15.8965,16.2719,569473.48267396,0
+MTN.US,D,20090323,000000,16.7318,17.8226,16.4164,17.8147,432300.67396878,0
+MTN.US,D,20090324,000000,17.4679,18.5773,17.18,17.9267,504804.48421261,0
+MTN.US,D,20090325,000000,18.0388,19.5384,17.4767,18.5852,556826.25045773,0
+MTN.US,D,20090326,000000,18.6008,19.0666,18.3787,18.9085,471559.19701658,0
+MTN.US,D,20090327,000000,18.594,18.6874,17.4541,17.5013,376053.66567653,0
+MTN.US,D,20090330,000000,16.9893,17.0365,15.8819,16.1708,511659.30849718,0
+MTN.US,D,20090331,000000,16.4577,16.667,16.0076,16.3997,549959.21449093,0
+MTN.US,D,20090401,000000,16.1118,17.6762,16.103,17.5013,548546.72991449,0
+MTN.US,D,20090402,000000,18.0388,19.2435,18.0142,18.7316,780034.43094354,0
+MTN.US,D,20090403,000000,18.7463,20.6174,18.6588,20.3971,1083550.7042502,0
+MTN.US,D,20090406,000000,20.0297,20.2468,19.3645,19.5069,500901.83410405,0
+MTN.US,D,20090407,000000,19.9107,19.9107,18.2166,18.4093,453129.73327052,0
+MTN.US,D,20090408,000000,18.5292,20.0375,18.5144,19.8617,427800.66907176,0
+MTN.US,D,20090409,000000,20.2793,21.091,20.0464,21.0163,666145.22966575,0
+MTN.US,D,20090413,000000,20.7028,20.9927,20.1918,20.7932,274169.5656584,0
+MTN.US,D,20090414,000000,20.3845,20.6724,19.6082,19.7005,318442.00189653,0
+MTN.US,D,20090415,000000,19.4843,20.0631,19.2514,19.9245,216022.6231412,0
+MTN.US,D,20090416,000000,20.0847,20.7863,19.7732,20.5603,276433.8150695,0
+MTN.US,D,20090417,000000,20.8728,22.2466,20.3599,21.4605,605863.27804092,0
+MTN.US,D,20090420,000000,20.9858,21.1932,19.3871,19.5472,555302.84310113,0
+MTN.US,D,20090421,000000,17.2615,20.2704,17.2438,19.9894,660971.54696641,0
+MTN.US,D,20090422,000000,19.9825,21.7424,19.8863,20.7382,630447.42962443,0
+MTN.US,D,20090423,000000,21.2826,21.2826,20.1742,20.6724,436448.57536187,0
+MTN.US,D,20090424,000000,20.8384,21.9734,20.5181,21.7955,706495.68063179,0
+MTN.US,D,20090427,000000,21.2757,23.1536,20.9779,22.2947,1120185.7509017,0
+MTN.US,D,20090428,000000,21.9399,23.0887,21.8771,22.5119,567323.20896356,0
+MTN.US,D,20090429,000000,22.673,23.6684,22.2859,22.8263,601454.86076052,0
+MTN.US,D,20090430,000000,23.2027,24.4231,22.7684,23.4405,584939.578202,0
+MTN.US,D,20090501,000000,23.4818,23.635,22.6888,22.8587,290152.62240029,0
+MTN.US,D,20090504,000000,23.0317,24.0606,22.8715,23.6096,429936.69581958,0
+MTN.US,D,20090505,000000,23.6508,24.5165,22.732,24.3337,466435.3786863,0
+MTN.US,D,20090506,000000,24.5499,24.5499,23.1212,23.754,425337.97982463,0
+MTN.US,D,20090507,000000,23.6754,24.1902,21.4025,21.7336,497766.48469479,0
+MTN.US,D,20090508,000000,22.2387,22.8263,21.4673,22.0215,506383.86177937,0
+MTN.US,D,20090511,000000,21.9007,22.0441,21.3307,21.5813,315474.56311776,0
+MTN.US,D,20090512,000000,21.7955,22.0441,20.7775,21.6226,407687.01081991,0
+MTN.US,D,20090513,000000,21.2197,21.2197,19.1895,19.2278,540586.74838926,0
+MTN.US,D,20090514,000000,19.4205,20.3971,19.0342,19.8941,487543.27139866,0
+MTN.US,D,20090515,000000,19.8449,21.2501,19.8449,21.0566,531758.71978645,0
+MTN.US,D,20090518,000000,21.2993,22.7026,21.0566,22.615,415248.07739271,0
+MTN.US,D,20090519,000000,22.9531,22.9944,22.1424,22.506,199788.20927367,0
+MTN.US,D,20090520,000000,22.6396,23.3059,20.5259,21.1932,838454.10103025,0
+MTN.US,D,20090521,000000,20.9455,21.1538,20.2232,20.6084,602154.99720764,0
+MTN.US,D,20090522,000000,20.694,21.0163,19.8292,20.3255,352973.58628611,0
+MTN.US,D,20090526,000000,20.0464,22.4057,20.0464,22.1424,454804.76901463,0
+MTN.US,D,20090527,000000,22.4057,22.9698,21.7955,21.9321,368559.76335594,0
+MTN.US,D,20090528,000000,22.112,22.5826,21.3857,21.8103,621111.59856941,0
+MTN.US,D,20090529,000000,21.9567,22.4057,21.4025,22.0687,523913.73160211,0
+MTN.US,D,20090601,000000,22.4735,23.5869,22.4735,23.1044,674384.04460159,0
+MTN.US,D,20090602,000000,22.9021,23.7442,22.5256,23.6194,843113.87543628,0
+MTN.US,D,20090603,000000,23.2813,23.4405,22.0786,23.1958,666904.38924358,0
+MTN.US,D,20090604,000000,24.0684,24.0773,22.0864,22.9787,829266.8454422,0
+MTN.US,D,20090605,000000,23.7953,24.6875,23.525,24.0842,968176.76594278,0
+MTN.US,D,20090608,000000,24.0606,24.9666,23.4238,24.544,366391.17212221,0
+MTN.US,D,20090609,000000,24.6306,24.8821,23.7717,24.147,297253.71560957,0
+MTN.US,D,20090610,000000,24.3171,24.4153,22.8352,23.2715,410443.79808043,0
+MTN.US,D,20090611,000000,23.1536,23.4405,22.5492,22.8853,293294.07765066,0
+MTN.US,D,20090612,000000,22.7399,23.2715,22.1336,23.2194,369843.00762893,0
+MTN.US,D,20090615,000000,22.9855,22.9855,21.3553,21.651,517240.04727043,0
+MTN.US,D,20090616,000000,22.0687,22.3271,21.2364,21.5636,339350.43713267,0
+MTN.US,D,20090617,000000,21.5636,22.4579,20.9543,21.8447,300872.44410659,0
+MTN.US,D,20090618,000000,21.7955,22.0068,21.0742,21.8771,270468.40830642,0
+MTN.US,D,20090619,000000,22.167,23.1466,21.8603,22.5581,535093.52667192,0
+MTN.US,D,20090622,000000,22.4313,22.4313,21.1382,21.1834,357600.79620622,0
+MTN.US,D,20090623,000000,21.4261,21.657,20.6006,20.6635,459945.88722806,0
+MTN.US,D,20090624,000000,20.8237,21.485,20.3755,20.5122,464237.27588721,0
+MTN.US,D,20090625,000000,20.5053,20.9543,20.3599,20.9229,458022.54727886,0
+MTN.US,D,20090626,000000,20.8305,21.7867,20.8011,21.7336,1271513.9345769,0
+MTN.US,D,20090629,000000,21.9567,22.1748,20.9858,21.9469,344764.28291561,0
+MTN.US,D,20090630,000000,22.0363,22.277,21.2501,21.5292,323718.46625452,0
+MTN.US,D,20090701,000000,21.7582,22.7487,21.7582,22.1336,492838.05327999,0
+MTN.US,D,20090702,000000,21.596,21.596,20.8728,21.5548,282482.66832773,0
+MTN.US,D,20090706,000000,21.2914,21.2914,19.8371,20.3971,483074.81334736,0
+MTN.US,D,20090707,000000,20.3599,20.5348,20.0464,20.1122,309176.38801426,0
+MTN.US,D,20090708,000000,20.184,20.2311,19.4538,19.9107,228310.62837222,0
+MTN.US,D,20090709,000000,20.1024,20.3255,19.6366,19.8537,188451.69761541,0
+MTN.US,D,20090710,000000,19.6906,20.4964,19.615,20.4071,217007.69884006,0
+MTN.US,D,20090713,000000,20.4071,21.1008,20.0552,21.0742,235044.3534748,0
+MTN.US,D,20090714,000000,21.0005,21.8859,20.9161,21.7258,317439.62631454,0
+MTN.US,D,20090715,000000,22.0363,23.2813,21.9154,23.0258,397023.15932378,0
+MTN.US,D,20090716,000000,22.7684,23.239,22.6396,23.1634,217663.05911904,0
+MTN.US,D,20090717,000000,23.1782,23.2813,22.7585,23.1536,157995.76216581,0
+MTN.US,D,20090720,000000,23.239,23.4149,23.0091,23.2813,273802.1975517,0
+MTN.US,D,20090721,000000,23.4906,23.4906,22.6484,23.0533,229382.20348677,0
+MTN.US,D,20090722,000000,23.0032,23.4238,22.7939,23.2813,231723.79355191,0
+MTN.US,D,20090723,000000,23.3305,23.6282,23.018,23.5624,648324.31475017,0
+MTN.US,D,20090724,000000,23.2577,23.6194,23.0533,23.2813,246577.26968873,0
+MTN.US,D,20090727,000000,23.2961,23.5771,23.0317,23.4405,254010.11359823,0
+MTN.US,D,20090728,000000,23.3226,23.4671,23.0798,23.3481,282647.52603766,0
+MTN.US,D,20090729,000000,23.0455,23.2479,22.8116,23.0976,134802.72471487,0
+MTN.US,D,20090730,000000,23.5063,24.0124,23.1712,23.2646,240790.96759816,0
+MTN.US,D,20090731,000000,23.2342,23.4483,22.8785,22.9698,241533.84493304,0
+MTN.US,D,20090803,000000,23.2813,23.4671,23.0032,23.2263,244795.3817252,0
+MTN.US,D,20090804,000000,22.9187,23.4405,22.8647,23.2263,577979.9369784,0
+MTN.US,D,20090805,000000,23.3059,23.8355,23.187,23.4818,505048.71785696,0
+MTN.US,D,20090806,000000,23.5398,23.9711,23.3825,23.5398,564611.19787116,0
+MTN.US,D,20090807,000000,23.8581,25.3607,23.8581,25.2574,565988.06504114,0
+MTN.US,D,20090810,000000,25.1916,25.2574,24.8869,25.1464,266599.34032394,0
+MTN.US,D,20090811,000000,25.056,25.3017,24.774,25.1189,345263.94424634,0
+MTN.US,D,20090812,000000,25.1189,25.9473,24.9509,25.5994,375979.37794305,0
+MTN.US,D,20090813,000000,25.6986,25.8923,24.8536,25.7212,174221.01727167,0
+MTN.US,D,20090814,000000,25.7212,25.795,24.4703,24.6462,157122.62688728,0
+MTN.US,D,20090817,000000,24.1068,24.262,23.4003,23.4572,337844.32965922,0
+MTN.US,D,20090818,000000,23.4317,24.0606,23.0376,23.8169,301709.96197865,0
+MTN.US,D,20090819,000000,23.5398,24.1726,23.4769,24.1068,260412.08800059,0
+MTN.US,D,20090820,000000,23.8031,24.6306,23.8031,24.4919,179495.44634931,0
+MTN.US,D,20090821,000000,24.829,25.6318,24.7917,25.4972,288142.78303538,0
+MTN.US,D,20090824,000000,25.6398,25.6398,24.8143,24.8723,145475.73497266,0
+MTN.US,D,20090825,000000,25.0708,25.5061,24.9421,25.2801,146221.66522809,0
+MTN.US,D,20090826,000000,25.2496,25.5631,24.8869,25.5631,211290.59628205,0
+MTN.US,D,20090827,000000,25.5395,26.2539,24.9509,26.1624,235376.10417503,0
+MTN.US,D,20090828,000000,26.0898,27.4007,26.0898,27.3043,455884.48525067,0
+MTN.US,D,20090831,000000,26.9437,27.2228,26.1074,26.5909,1186777.071672,0
+MTN.US,D,20090901,000000,26.2745,26.9289,24.7278,24.8093,464203.69376111,0
+MTN.US,D,20090902,000000,24.8143,25.0963,24.5352,24.8447,605426.71040165,0
+MTN.US,D,20090903,000000,24.9185,25.1602,24.4919,25.1542,297264.90965161,0
+MTN.US,D,20090904,000000,25.1542,25.7458,25.056,25.6073,151671.12841751,0
+MTN.US,D,20090908,000000,25.8323,26.1478,25.6742,25.8323,228530.43865212,0
+MTN.US,D,20090909,000000,25.9325,26.3718,25.8323,26.3325,326582.10573445,0
+MTN.US,D,20090910,000000,26.3325,26.5241,26.018,26.2539,137418.05998971,0
+MTN.US,D,20090911,000000,26.3718,26.5477,26.075,26.2539,141785.77166271,0
+MTN.US,D,20090914,000000,26.0898,26.8356,26.0111,26.7256,218862.85689687,0
+MTN.US,D,20090915,000000,26.7167,27.6748,26.5909,27.5441,494825.50456083,0
+MTN.US,D,20090916,000000,27.6404,28.4511,27.5019,27.9195,355273.45310367,0
+MTN.US,D,20090917,000000,27.9559,28.2674,27.2965,27.4488,251239.07937513,0
+MTN.US,D,20090918,000000,26.9741,28.7332,26.9741,28.627,503726.80325695,0
+MTN.US,D,20090921,000000,28.2242,28.7508,28.2025,28.3892,227710.22066321,0
+MTN.US,D,20090922,000000,28.6202,29.19,28.5258,28.7734,163838.03446654,0
+MTN.US,D,20090923,000000,28.9631,29.1085,28.0413,28.7008,1146711.5599577,0
+MTN.US,D,20090924,000000,29.5812,31.2772,28.6614,29.8033,1063067.6426112,0
+MTN.US,D,20090925,000000,29.7787,30.1059,28.6526,28.8039,507349.60231472,0
+MTN.US,D,20090928,000000,29.1429,29.2392,27.3829,27.6974,872884.93904153,0
+MTN.US,D,20090929,000000,27.5019,28.0974,27.3043,27.6148,342482.73362138,0
+MTN.US,D,20090930,000000,27.721,27.9037,26.5182,26.9289,457763.04903175,0
+MTN.US,D,20091001,000000,26.6774,27.0656,25.4884,25.5709,486389.26742914,0
+MTN.US,D,20091002,000000,25.3017,25.5552,24.9185,25.223,339891.82171097,0
+MTN.US,D,20091005,000000,25.2496,25.6398,24.7592,25.5778,492700.67185505,0
+MTN.US,D,20091006,000000,25.7458,26.3797,25.5778,26.3001,519525.6671254,0
+MTN.US,D,20091007,000000,27.3417,27.778,26.9505,27.608,895112.23595714,0
+MTN.US,D,20091008,000000,27.7682,28.4423,27.326,27.9195,442482.16401734,0
+MTN.US,D,20091009,000000,27.9795,28.9287,27.7947,28.9119,583326.61850914,0
+MTN.US,D,20091012,000000,28.8933,29.3011,28.8933,29.2225,511477.15090411,0
+MTN.US,D,20091013,000000,29.1812,29.3011,28.7734,28.8589,375602.85107469,0
+MTN.US,D,20091014,000000,29.0614,29.7178,28.8855,29.5448,403257.22309563,0
+MTN.US,D,20091015,000000,29.3768,29.9045,29.0063,29.8485,320763.23915798,0
+MTN.US,D,20091016,000000,29.651,30.0804,29.2461,29.7325,716075.74533116,0
+MTN.US,D,20091019,000000,29.8701,30.2346,29.5045,30.0568,325522.74230211,0
+MTN.US,D,20091020,000000,30.211,30.3457,29.651,30.274,463614.48009413,0
+MTN.US,D,20091021,000000,30.2012,31.0119,29.2942,29.4151,870649.18355561,0
+MTN.US,D,20091022,000000,29.4475,29.7325,28.9975,29.71,445468.93795962,0
+MTN.US,D,20091023,000000,29.703,30.4017,29.5045,29.6902,599689.25503996,0
+MTN.US,D,20091026,000000,29.8033,30.4263,29.3247,29.3984,545747.2017662,0
+MTN.US,D,20091027,000000,29.3925,29.5193,28.4737,28.5936,590368.6885877,0
+MTN.US,D,20091028,000000,28.4737,28.7892,27.2965,27.5697,507301.77322603,0
+MTN.US,D,20091029,000000,27.9127,28.8933,27.778,28.8363,477573.45050853,0
+MTN.US,D,20091030,000000,28.5651,28.7793,27.3417,27.6492,1018269.0863975,0
+MTN.US,D,20091102,000000,27.7858,27.8645,26.3718,27.3741,751759.29840989,0
+MTN.US,D,20091103,000000,27.0223,27.9391,26.8955,27.8949,383973.95923455,0
+MTN.US,D,20091104,000000,28.18,28.4187,27.6896,27.9037,681669.33068431,0
+MTN.US,D,20091105,000000,28.3243,29.4309,28.0266,29.2638,456829.87298231,0
+MTN.US,D,20091106,000000,28.9119,29.5291,28.5789,28.9119,369017.70143908,0
+MTN.US,D,20091109,000000,29.0063,29.8485,28.8363,29.8337,469626.69830572,0
+MTN.US,D,20091110,000000,29.76,30.3054,29.5114,29.8701,221858.78960082,0
+MTN.US,D,20091111,000000,30.2661,30.6032,29.8779,30.3142,319832.09838891,0
+MTN.US,D,20091112,000000,31.4433,31.6634,30.3369,30.4665,606302.89860074,0
+MTN.US,D,20091113,000000,30.7634,30.9637,30.163,30.4833,321200.82443742,0
+MTN.US,D,20091116,000000,30.9501,31.574,30.7634,31.3107,321864.32583789,0
+MTN.US,D,20091117,000000,31.0994,31.4375,30.7634,31.2301,291218.09167374,0
+MTN.US,D,20091118,000000,31.1966,31.2772,30.3221,30.5894,287568.83397118,0
+MTN.US,D,20091119,000000,30.3703,30.8095,29.6647,30.4587,480333.29068961,0
+MTN.US,D,20091120,000000,30.274,31.0906,29.7698,30.3142,270239.43926485,0
+MTN.US,D,20091123,000000,30.8626,31.4521,30.5226,30.9893,247807.59667211,0
+MTN.US,D,20091124,000000,30.9157,31.0994,29.7954,30.673,233202.42474038,0
+MTN.US,D,20091125,000000,30.7476,31.292,30.7092,31.2301,298361.92577078,0
+MTN.US,D,20091127,000000,30.1846,30.9893,30.1708,30.9107,166289.52967163,0
+MTN.US,D,20091130,000000,30.7634,31.2301,30.4017,31.1416,428504.87607961,0
+MTN.US,D,20091201,000000,31.3185,31.5563,31.0768,31.3107,495612.14042365,0
+MTN.US,D,20091202,000000,31.3981,32.0339,31.3008,31.8393,315724.90260321,0
+MTN.US,D,20091203,000000,31.9121,32.6343,31.4709,31.5347,244775.02892151,0
+MTN.US,D,20091204,000000,32.0732,32.6274,31.6958,32.2737,626726.93710893,0
+MTN.US,D,20091207,000000,32.1764,34.0631,32.1292,33.1807,780972.69519389,0
+MTN.US,D,20091208,000000,32.1125,32.1125,29.5193,30.9107,2521678.7957175,0
+MTN.US,D,20091209,000000,31.0768,31.1486,30.0027,30.3879,458777.63629595,0
+MTN.US,D,20091210,000000,30.6424,30.668,29.6814,29.9625,715813.19416349,0
+MTN.US,D,20091211,000000,30.0804,31.0621,30.0804,30.9403,261229.25306894,0
+MTN.US,D,20091214,000000,31.0906,31.4521,30.5815,31.174,254339.8290181,0
+MTN.US,D,20091215,000000,31.1574,31.4521,30.9559,31.0768,251676.66465457,0
+MTN.US,D,20091216,000000,31.3107,31.6546,30.9805,31.1966,222833.68889782,0
+MTN.US,D,20091217,000000,30.9637,31.3814,30.5147,31.1574,225613.8818826,0
+MTN.US,D,20091218,000000,31.5013,31.799,30.6592,31.7834,624732.3623468,0
+MTN.US,D,20091221,000000,31.9907,32.7964,31.7892,32.2658,216454.10257954,0
+MTN.US,D,20091222,000000,32.2344,32.3208,31.3893,31.4521,318633.31825126,0
+MTN.US,D,20091223,000000,31.7509,31.7834,30.8184,31.3893,226804.52089877,0
+MTN.US,D,20091224,000000,31.5917,31.7194,31.3185,31.5563,44031.255514342,0
+MTN.US,D,20091228,000000,31.5996,31.5996,30.9323,31.2851,153057.15434915,0
+MTN.US,D,20091229,000000,31.4611,31.4885,30.7634,30.8184,126584.26258272,0
+MTN.US,D,20091230,000000,30.5894,31.1888,29.4229,30.2346,644003.41452566,0
+MTN.US,D,20091231,000000,30.2268,30.5147,30.0892,30.3457,464867.19516158,0
+MTN.US,D,20100104,000000,30.6189,30.9501,29.0692,29.2815,713729.0670651,0
+MTN.US,D,20100105,000000,29.31,29.6254,28.742,29.3326,676510.91258775,0
+MTN.US,D,20100106,000000,29.254,29.31,28.0492,28.4423,795476.10310714,0
+MTN.US,D,20100107,000000,28.4993,29.0614,28.1062,28.8933,400904.43898846,0
+MTN.US,D,20100108,000000,28.8589,30.0234,28.8589,30.0155,545739.06064473,0
+MTN.US,D,20100111,000000,30.0489,30.2012,29.5379,29.9211,362877.26056422,0
+MTN.US,D,20100112,000000,29.5812,29.7866,29.4859,29.7178,263293.02736365,0
+MTN.US,D,20100113,000000,29.76,30.4754,29.3493,30.3879,333677.09310263,0
+MTN.US,D,20100114,000000,30.1757,30.5226,29.7698,30.1502,412813.88207074,0
+MTN.US,D,20100115,000000,30.2268,30.4017,29.0692,29.5379,397095.4117769,0
+MTN.US,D,20100119,000000,29.6558,29.6647,29.0614,29.4387,272831.36881543,0
+MTN.US,D,20100120,000000,29.0486,29.0564,28.2831,28.573,528034.15671021,0
+MTN.US,D,20100121,000000,28.5415,28.7646,27.8566,28.2988,475879.0796009,0
+MTN.US,D,20100122,000000,28.1386,28.3637,27.9795,28.1062,458204.70487193,0
+MTN.US,D,20100125,000000,28.3076,28.3076,27.1048,27.1265,774113.80034859,0
+MTN.US,D,20100126,000000,27.4351,28.9031,27.3594,28.5582,1336903.422289,0
+MTN.US,D,20100127,000000,28.4275,28.7646,28.0816,28.627,692487.86348853,0
+MTN.US,D,20100128,000000,28.7646,28.7646,27.8881,28.0974,565843.56013491,0
+MTN.US,D,20100129,000000,28.1318,28.4659,26.8219,27.0557,727374.60430259,0
+MTN.US,D,20100201,000000,27.2395,27.2395,26.6528,26.9211,1000060.4505716,0
+MTN.US,D,20100202,000000,26.8877,27.9195,26.7167,27.8713,567896.14038758,0
+MTN.US,D,20100203,000000,28.3558,28.7008,28.1573,28.3155,639590.92668453,0
+MTN.US,D,20100204,000000,28.0571,28.1318,26.9044,26.9948,404966.85860604,0
+MTN.US,D,20100205,000000,26.9505,27.3829,26.4779,26.7432,684402.71222058,0
+MTN.US,D,20100208,000000,26.7354,27.3495,26.4023,26.4269,429009.62561125,0
+MTN.US,D,20100209,000000,26.814,27.15,26.5909,27.1354,379440.37221143,0
+MTN.US,D,20100210,000000,26.9585,27.3663,26.6234,27.1824,293039.66760447,0
+MTN.US,D,20100211,000000,27.159,27.9391,26.9821,27.7132,408233.48359913,0
+MTN.US,D,20100212,000000,27.5363,28.0119,27.2316,28.0119,381886.7792156,0
+MTN.US,D,20100216,000000,28.3243,28.3243,27.7062,28.1386,349700.8554519,0
+MTN.US,D,20100217,000000,28.3243,29.0063,28.2496,28.8206,354313.81840944,0
+MTN.US,D,20100218,000000,28.7008,29.2942,28.4019,29.134,399315.90266005,0
+MTN.US,D,20100219,000000,29.134,29.2304,28.8295,29.134,366871.49828942,0
+MTN.US,D,20100222,000000,29.1429,29.8337,29.1429,29.5723,272786.5926473,0
+MTN.US,D,20100223,000000,29.3925,29.5448,28.573,28.5867,379429.1781694,0
+MTN.US,D,20100224,000000,28.5867,29.1026,28.4019,29.0564,320568.86988269,0
+MTN.US,D,20100225,000000,28.516,29.0614,28.4737,29.0614,245498.57109287,0
+MTN.US,D,20100226,000000,28.9473,29.198,28.5494,28.9119,191823.13954753,0
+MTN.US,D,20100301,000000,29.0063,30.4754,29.0063,29.9791,516822.81479467,0
+MTN.US,D,20100302,000000,29.9625,30.1708,29.2392,29.4073,543009.74966919,0
+MTN.US,D,20100303,000000,29.4073,29.5517,28.8933,29.134,241652.90883465,0
+MTN.US,D,20100304,000000,29.134,29.2392,28.7086,28.7793,445616.49578641,0
+MTN.US,D,20100305,000000,28.9798,29.9045,28.9473,29.703,330107.21133447,0
+MTN.US,D,20100308,000000,29.5448,30.1226,29.478,29.4947,335683.87954698,0
+MTN.US,D,20100309,000000,29.4643,30.2012,29.4643,29.9379,501270.21985093,0
+MTN.US,D,20100310,000000,29.5655,32.2344,29.5448,32.0339,1203404.2946509,0
+MTN.US,D,20100311,000000,31.8875,32.6992,30.8184,31.3185,489977.46672062,0
+MTN.US,D,20100312,000000,31.3608,32.1518,30.9107,31.7598,366543.81814993,0
+MTN.US,D,20100315,000000,31.6379,32.0575,31.519,31.9907,215317.39849316,0
+MTN.US,D,20100316,000000,31.9593,32.2492,31.8561,32.1204,148893.98835329,0
+MTN.US,D,20100317,000000,32.0968,32.4575,31.8561,32.2826,272766.23984361,0
+MTN.US,D,20100318,000000,32.1842,32.3523,31.9121,32.0968,149150.43367985,0
+MTN.US,D,20100319,000000,32.2963,32.2963,31.519,32.0408,456274.24144144,0
+MTN.US,D,20100322,000000,31.8059,32.7336,31.3981,32.715,313607.19337872,0
+MTN.US,D,20100323,000000,32.5872,33.0913,32.0732,33.0333,362634.04456006,0
+MTN.US,D,20100324,000000,32.8761,33.4126,32.4575,33.2042,584696.36219784,0
+MTN.US,D,20100325,000000,33.4361,33.7811,33.0264,33.0559,732376.3058107,0
+MTN.US,D,20100326,000000,33.0824,33.389,32.3208,32.6923,329469.15093862,0
+MTN.US,D,20100329,000000,32.8603,32.8702,32.5527,32.715,287621.75126079,0
+MTN.US,D,20100330,000000,32.6098,33.0824,32.2737,32.9301,392843.71108495,0
+MTN.US,D,20100331,000000,32.8898,33.0647,32.1842,32.1842,379826.05784146,0
+MTN.US,D,20100401,000000,32.4731,33.1866,32.3945,33.0127,602086.81531525,0
+MTN.US,D,20100405,000000,33.0736,34.1752,33.0736,33.8548,282183.48211341,0
+MTN.US,D,20100406,000000,33.8283,33.9963,33.5973,33.9197,195389.96839513,0
+MTN.US,D,20100407,000000,33.7722,34.0395,33.6544,33.8617,251345.93159453,0
+MTN.US,D,20100408,000000,33.7811,34.3943,33.4961,33.8617,285123.44460719,0
+MTN.US,D,20100409,000000,33.9531,34.6419,33.2042,34.6105,249199.72844486,0
+MTN.US,D,20100412,000000,34.7304,34.8434,34.295,34.409,221499.5626156,0
+MTN.US,D,20100413,000000,34.3992,35.5096,34.3216,35.3583,380859.98026917,0
+MTN.US,D,20100414,000000,35.5568,35.9419,35.1824,35.9115,639716.09642726,0
+MTN.US,D,20100415,000000,35.7651,36.3999,35.6845,36.167,271313.04965977,0
+MTN.US,D,20100416,000000,36.1523,36.3842,35.1892,35.3661,281789.65536191,0
+MTN.US,D,20100419,000000,35.1067,35.7258,34.3992,35.2178,204370.64302566,0
+MTN.US,D,20100420,000000,35.2904,35.4173,34.6802,35.033,413501.80683564,0
+MTN.US,D,20100421,000000,35.1558,35.7504,34.9897,35.148,553574.89006741,0
+MTN.US,D,20100422,000000,34.8738,36.7055,34.5947,36.5296,561504.34238708,0
+MTN.US,D,20100423,000000,36.6151,38.719,36.4795,38.5343,668196.79227823,0
+MTN.US,D,20100426,000000,38.5431,38.8576,38.1333,38.151,239023.32659723,0
+MTN.US,D,20100427,000000,37.9397,38.4055,36.8431,36.9355,220285.51787518,0
+MTN.US,D,20100428,000000,37.299,37.299,36.3429,36.6986,249160.04047766,0
+MTN.US,D,20100429,000000,37.0986,37.4887,36.7055,37.243,394501.44694593,0
+MTN.US,D,20100430,000000,37.4277,37.7943,36.5847,36.6387,447057.47428804,0
+MTN.US,D,20100503,000000,36.9355,38.1579,36.7596,37.7756,765821.05048295,0
+MTN.US,D,20100504,000000,37.0986,37.9957,36.4501,36.7144,592344.94582652,0
+MTN.US,D,20100505,000000,36.4501,37.0661,35.6442,36.0855,344991.21667682,0
+MTN.US,D,20100506,000000,35.7336,39.3371,32.5459,34.6498,627326.32717776,0
+MTN.US,D,20100507,000000,34.5122,34.9897,33.1011,33.2446,520840.45824412,0
+MTN.US,D,20100510,000000,35.0831,35.1067,33.7811,34.5338,547712.26496298,0
+MTN.US,D,20100511,000000,34.0572,36.1758,34.0572,35.5096,265342.55469576,0
+MTN.US,D,20100512,000000,35.6364,36.9285,35.6364,36.7822,236729.56562076,0
+MTN.US,D,20100513,000000,36.5611,37.2282,36.393,36.5611,246514.17599727,0
+MTN.US,D,20100514,000000,36.2624,36.3508,35.2502,35.66,221034.50105117,0
+MTN.US,D,20100517,000000,35.8044,36.0559,34.2242,35.3347,254060.99560747,0
+MTN.US,D,20100518,000000,35.718,35.8457,34.5122,34.6183,257119.00436269,0
+MTN.US,D,20100519,000000,34.4159,35.3809,33.8971,34.3943,266297.10118907,0
+MTN.US,D,20100520,000000,33.2358,33.4215,31.8226,31.8226,524042.97190557,0
+MTN.US,D,20100521,000000,31.1073,32.2344,31.1073,32.1842,493494.43119915,0
+MTN.US,D,20100524,000000,32.0575,32.9213,31.9749,32.1842,210134.55703216,0
+MTN.US,D,20100525,000000,31.519,32.2402,30.9637,32.142,400282.66083557,0
+MTN.US,D,20100526,000000,32.2894,33.8283,32.0654,32.77,540725.1474544,0
+MTN.US,D,20100527,000000,33.5246,34.1201,33.2278,34.0484,199060.59654157,0
+MTN.US,D,20100528,000000,33.9049,34.3677,33.1954,33.4037,170718.29975572,0
+MTN.US,D,20100601,000000,33.0559,33.9344,32.5125,32.5125,246345.2477266,0
+MTN.US,D,20100602,000000,32.9115,33.1414,32.0497,32.9115,312917.23333345,0
+MTN.US,D,20100603,000000,33.3232,33.6042,32.6992,33.2927,209495.47899613,0
+MTN.US,D,20100604,000000,32.6098,33.1178,31.6634,31.8138,284159.73935222,0
+MTN.US,D,20100607,000000,31.8797,32.0654,30.8184,30.8852,341265.63596041,0
+MTN.US,D,20100608,000000,31.0768,31.4885,29.8269,30.668,580482.31419273,0
+MTN.US,D,20100609,000000,30.7879,31.2536,28.6113,28.9119,1215153.9682241,0
+MTN.US,D,20100610,000000,29.2392,30.4499,29.1026,30.4351,680659.83162103,0
+MTN.US,D,20100611,000000,30.163,31.4709,30.0637,31.3814,459107.35171581,0
+MTN.US,D,20100614,000000,31.8138,32.649,31.5347,32.1842,416559.81559086,0
+MTN.US,D,20100615,000000,32.3042,33.3566,32.2158,33.2358,335681.8442666,0
+MTN.US,D,20100616,000000,33.0127,33.1581,32.3523,32.5125,334365.01786752,0
+MTN.US,D,20100617,000000,32.7404,32.8279,31.8393,32.142,377300.27490288,0
+MTN.US,D,20100618,000000,32.1842,32.649,32.0408,32.5371,299513.89445993,0
+MTN.US,D,20100621,000000,33.0824,33.2858,31.9445,32.1912,156548.67782307,0
+MTN.US,D,20100622,000000,32.2078,32.6824,31.3726,31.4433,368501.75786541,0
+MTN.US,D,20100623,000000,31.3274,31.5996,30.7408,31.292,412448.54924442,0
+MTN.US,D,20100624,000000,31.0277,31.5563,30.8272,31.0522,544937.16017913,0
+MTN.US,D,20100625,000000,31.2056,31.7274,30.9637,31.4207,1242042.0571859,0
+MTN.US,D,20100628,000000,31.4129,31.4611,30.6494,30.6592,235780.10732839,0
+MTN.US,D,20100629,000000,30.1403,30.1403,28.8933,29.1576,512200.69307548,0
+MTN.US,D,20100630,000000,29.0781,29.134,27.832,28.0227,523278.72412682,0
+MTN.US,D,20100701,000000,27.9696,28.2831,26.9044,28.1573,432999.79277572,0
+MTN.US,D,20100702,000000,28.3401,28.3401,27.1736,27.6237,242850.67133212,0
+MTN.US,D,20100706,000000,28.1888,28.516,26.8955,27.1992,497093.82453266,0
+MTN.US,D,20100707,000000,27.2228,28.1318,27.1354,28.1062,329669.62605503,0
+MTN.US,D,20100708,000000,28.4353,29.0614,28.4019,28.9631,515217.9962233,0
+MTN.US,D,20100709,000000,28.9887,29.3984,28.9119,29.3689,175360.77427861,0
+MTN.US,D,20100712,000000,29.3414,29.5998,28.5936,29.0211,435120.55492076,0
+MTN.US,D,20100713,000000,29.3493,30.2445,29.254,30.1059,256188.88123381,0
+MTN.US,D,20100714,000000,29.9211,30.2504,29.478,29.7325,189169.13394567,0
+MTN.US,D,20100715,000000,29.703,30.0087,28.8589,29.9211,305669.59993756,0
+MTN.US,D,20100716,000000,29.6323,29.8269,27.9795,28.0021,541711.24079343,0
+MTN.US,D,20100719,000000,28.0119,28.2674,27.2493,27.9696,276056.27056095,0
+MTN.US,D,20100720,000000,27.7132,28.686,27.4095,28.5936,185249.18395396,0
+MTN.US,D,20100721,000000,28.8589,29.1656,27.9961,28.1936,357659.81933694,0
+MTN.US,D,20100722,000000,28.5867,29.478,28.5867,29.3925,385159.5100498,0
+MTN.US,D,20100723,000000,29.2392,31.4207,28.9337,31.4129,788295.63396345,0
+MTN.US,D,20100726,000000,31.6064,32.6098,31.6064,32.2492,659176.42968049,0
+MTN.US,D,20100727,000000,32.5183,32.6098,31.7274,31.9367,415337.62972896,0
+MTN.US,D,20100728,000000,32.0083,32.3779,30.8626,30.9972,272301.17827917,0
+MTN.US,D,20100729,000000,31.3657,31.5347,30.1757,30.5393,239741.78056767,0
+MTN.US,D,20100730,000000,30.0087,30.7476,29.71,30.4105,282869.37159794,0
+MTN.US,D,20100802,000000,31.0051,31.1888,30.6818,30.8852,635500.01314178,0
+MTN.US,D,20100803,000000,30.6494,31.0119,30.0401,30.1403,327839.90900282,0
+MTN.US,D,20100804,000000,30.218,30.7879,30.211,30.6494,339001.3865493,0
+MTN.US,D,20100805,000000,30.3545,30.613,29.8858,30.0725,309358.54560733,0
+MTN.US,D,20100806,000000,29.5812,29.9211,28.9031,29.4731,369009.56031761,0
+MTN.US,D,20100809,000000,29.7698,30.2346,29.5045,30.2268,387640.51682025,0
+MTN.US,D,20100810,000000,29.8416,30.1305,29.0486,29.6558,357207.9870949,0
+MTN.US,D,20100811,000000,28.9031,28.9798,27.8203,27.9696,627914.52320455,0
+MTN.US,D,20100812,000000,27.5539,27.9195,27.2965,27.3663,1074852.933591,0
+MTN.US,D,20100813,000000,27.1904,27.4871,26.9211,27.1824,361978.68428108,0
+MTN.US,D,20100816,000000,26.9585,27.8645,26.8602,27.5441,588176.69162973,0
+MTN.US,D,20100817,000000,27.9893,28.6526,27.7593,28.4187,355151.3362815,0
+MTN.US,D,20100818,000000,28.3961,29.1656,28.0974,28.6348,305133.30356019,0
+MTN.US,D,20100819,000000,28.4609,28.4914,27.7132,27.7426,428748.09208377,0
+MTN.US,D,20100820,000000,27.4645,28.0187,27.2316,27.9559,281356.1406432,0
+MTN.US,D,20100823,000000,28.115,28.3892,27.1904,27.2896,295719.11421095,0
+MTN.US,D,20100824,000000,26.8277,27.0656,26.0839,26.4199,783421.13747844,0
+MTN.US,D,20100825,000000,26.1478,26.8219,25.9846,26.7658,414507.2353382,0
+MTN.US,D,20100826,000000,26.8955,27.4007,26.5909,26.6616,411449.22658298,0
+MTN.US,D,20100827,000000,26.9948,27.6492,26.4367,27.6148,390478.71529556,0
+MTN.US,D,20100830,000000,27.4261,27.6974,26.7747,26.814,305827.3341662,0
+MTN.US,D,20100831,000000,26.7078,27.15,26.2745,26.5182,285489.79507371,0
+MTN.US,D,20100901,000000,27.0047,27.778,26.8356,27.7358,358120.81034064,0
+MTN.US,D,20100902,000000,27.5697,28.8766,27.5697,28.7008,336728.99601672,0
+MTN.US,D,20100903,000000,29.2146,29.8701,28.9473,29.2304,432988.59873368,0
+MTN.US,D,20100907,000000,29.1262,29.1262,28.1062,28.2025,239535.19961016,0
+MTN.US,D,20100908,000000,28.2988,28.8206,28.1642,28.2762,247900.20192892,0
+MTN.US,D,20100909,000000,28.7734,28.9709,28.1484,28.4609,283866.65897901,0
+MTN.US,D,20100910,000000,28.516,28.9887,28.2988,28.7892,226742.4448475,0
+MTN.US,D,20100913,000000,29.1498,29.7325,29.0063,29.5723,222411.36822115,0
+MTN.US,D,20100914,000000,29.5723,29.9457,29.3011,29.5045,166411.64649381,0
+MTN.US,D,20100915,000000,29.4643,29.6421,28.9209,29.4309,280885.99087784,0
+MTN.US,D,20100916,000000,29.4475,29.5045,28.9395,29.0859,222320.7982447,0
+MTN.US,D,20100917,000000,29.2304,29.3326,28.5867,29.254,294812.39680632,0
+MTN.US,D,20100920,000000,29.2874,30.4263,29.0387,30.3054,390432.92148725,0
+MTN.US,D,20100921,000000,30.0303,30.5727,29.7325,29.8613,259057.60891466,0
+MTN.US,D,20100922,000000,29.4859,29.9291,28.3892,29.0859,601530.1661342,0
+MTN.US,D,20100923,000000,28.7508,29.6166,27.608,28.4187,893651.922292,0
+MTN.US,D,20100924,000000,28.8855,29.82,28.2496,29.8111,806125.70764069,0
+MTN.US,D,20100927,000000,29.7414,30.0725,29.4151,29.9379,496083.3078292,0
+MTN.US,D,20100928,000000,30.1059,30.4351,29.3188,30.3624,394470.91774039,0
+MTN.US,D,20100929,000000,30.163,30.5727,29.9291,30.1846,389318.60548493,0
+MTN.US,D,20100930,000000,30.5069,30.8095,29.6558,30.1226,370451.55645941,0
+MTN.US,D,20101001,000000,30.3545,31.1073,30.1757,31.0522,2269236.865644,0
+MTN.US,D,20101004,000000,30.9107,31.2851,30.5147,30.8626,432618.17770643,0
+MTN.US,D,20101005,000000,31.3008,32.3945,31.2232,31.9593,480745.43496445,0
+MTN.US,D,20101006,000000,31.9829,32.1204,31.4807,31.688,398392.90301246,0
+MTN.US,D,20101007,000000,31.8226,31.9179,31.2154,31.5563,286237.76060951,0
+MTN.US,D,20101008,000000,31.6064,32.649,31.3814,32.4191,271960.26881728,0
+MTN.US,D,20101011,000000,32.4811,32.8761,32.1912,32.4673,165958.79661158,0
+MTN.US,D,20101012,000000,32.4447,32.5272,31.8472,32.2256,133734.20252086,0
+MTN.US,D,20101013,000000,32.4909,32.8456,32.0654,32.5371,250462.61991415,0
+MTN.US,D,20101014,000000,32.4811,32.5626,31.4286,31.799,765209.4487319,0
+MTN.US,D,20101015,000000,32.1676,32.1676,31.3726,31.5347,596261.84289767,0
+MTN.US,D,20101018,000000,31.6468,31.7834,31.2448,31.7509,359974.95075727,0
+MTN.US,D,20101019,000000,31.1486,32.0261,31.0768,31.3451,404106.95264991,0
+MTN.US,D,20101020,000000,31.4286,31.8472,31.2448,31.574,500157.93912898,0
+MTN.US,D,20101021,000000,31.8393,32.2737,30.8272,31.4521,502682.70442738,0
+MTN.US,D,20101022,000000,31.5563,31.8797,31.4433,31.799,186707.46233872,0
+MTN.US,D,20101025,000000,32.0968,32.8456,31.9278,32.5724,341240.19495578,0
+MTN.US,D,20101026,000000,32.5125,33.4215,32.4525,32.8829,543173.58973893,0
+MTN.US,D,20101027,000000,32.5527,32.9035,32.1676,32.8829,364941.03485892,0
+MTN.US,D,20101028,000000,33.1807,33.4441,32.5527,32.7866,496883.17301442,0
+MTN.US,D,20101029,000000,32.7306,33.0215,32.4703,32.5587,267482.65200432,0
+MTN.US,D,20101101,000000,32.8191,33.1866,31.9995,32.3779,221438.50420451,0
+MTN.US,D,20101102,000000,32.8368,32.9301,32.4034,32.649,263395.8090223,0
+MTN.US,D,20101103,000000,32.7778,32.9655,32.2737,32.8368,227578.94507937,0
+MTN.US,D,20101104,000000,33.6042,34.4247,33.4961,34.352,443557.80969263,0
+MTN.US,D,20101105,000000,34.3992,34.9643,34.242,34.4425,197347.90811061,0
+MTN.US,D,20101108,000000,34.2596,34.5063,33.79,34.2154,234641.36796164,0
+MTN.US,D,20101109,000000,34.2882,34.4493,33.1099,33.4126,218803.83376616,0
+MTN.US,D,20101110,000000,33.4587,34.6665,33.1581,34.6105,371086.5639347,0
+MTN.US,D,20101111,000000,34.1132,35.4261,33.9963,35.3435,483743.40294875,0
+MTN.US,D,20101112,000000,34.9289,35.317,34.7677,35.0133,384335.22150014,0
+MTN.US,D,20101115,000000,35.1736,35.7504,35.0753,35.2984,358987.83977806,0
+MTN.US,D,20101116,000000,34.9465,35.3809,33.8145,34.0955,359261.58498776,0
+MTN.US,D,20101117,000000,34.1653,34.9643,33.9904,34.5859,178927.6031262,0
+MTN.US,D,20101118,000000,35.1313,36.0137,35.1313,35.6206,378187.65714399,0
+MTN.US,D,20101119,000000,35.5332,36.5109,35.0979,36.4323,408569.3048601,0
+MTN.US,D,20101122,000000,36.2299,36.6986,36.1523,36.6298,457815.96632135,0
+MTN.US,D,20101123,000000,36.0559,36.4323,35.8938,36.393,427087.30330224,0
+MTN.US,D,20101124,000000,36.7232,37.751,36.7232,37.6912,474145.02072606,0
+MTN.US,D,20101126,000000,37.2912,37.6577,37.2912,37.3197,136015.7518151,0
+MTN.US,D,20101129,000000,37.0171,37.4671,36.8903,37.1143,575299.47273173,0
+MTN.US,D,20101130,000000,36.5611,36.7596,36.2152,36.3508,770307.82605757,0
+MTN.US,D,20101201,000000,37.1379,38.1736,37.1379,37.7943,743873.60461816,0
+MTN.US,D,20101202,000000,37.9859,38.206,37.6214,38.1333,352905.40439372,0
+MTN.US,D,20101203,000000,37.811,38.4939,37.5801,38.3662,358326.37365796,0
+MTN.US,D,20101206,000000,38.381,39.6987,38.3348,39.4127,1381761.0016334,0
+MTN.US,D,20101207,000000,39.0079,41.7063,38.9116,40.704,1218073.5779142,0
+MTN.US,D,20101208,000000,40.8396,42.1475,40.7836,41.1511,677478.68840345,0
+MTN.US,D,20101209,000000,41.61,42.234,41.5059,42.0591,509365.54752073,0
+MTN.US,D,20101210,000000,42.1328,43.0053,41.9461,42.8963,275828.31915956,0
+MTN.US,D,20101213,000000,43.1007,43.3748,42.3981,42.4433,436630.73295495,0
+MTN.US,D,20101214,000000,42.4364,42.5711,41.8203,42.0729,482424.5412693,0
+MTN.US,D,20101215,000000,42.0522,42.5111,41.61,41.8763,620555.96702853,0
+MTN.US,D,20101216,000000,41.7446,42.461,41.7446,42.1475,384604.89614911,0
+MTN.US,D,20101217,000000,42.1554,42.9337,42.1151,42.7528,330033.94124117,0
+MTN.US,D,20101220,000000,42.7804,43.2264,42.6634,42.7086,724173.10828132,0
+MTN.US,D,20101221,000000,42.7588,42.9189,42.4679,42.8698,357392.17996834,0
+MTN.US,D,20101222,000000,42.798,43.1921,42.6379,42.8432,297182.48079664,0
+MTN.US,D,20101223,000000,42.798,43.0487,42.4679,42.7676,218763.12815877,0
+MTN.US,D,20101227,000000,42.5877,42.9415,42.5209,42.8963,123939.41574252,0
+MTN.US,D,20101228,000000,42.9493,42.9641,42.3411,42.5799,227432.40489277,0
+MTN.US,D,20101229,000000,42.5749,42.748,42.4393,42.5927,165470.32932289,0
+MTN.US,D,20101230,000000,42.4315,42.7558,42.0385,42.1111,216116.2460382,0
+MTN.US,D,20101231,000000,41.949,42.2408,41.7073,41.778,197144.38007366,0
+MTN.US,D,20110103,000000,42.1888,42.8138,42.0591,42.1072,283555.26108247,0
+MTN.US,D,20110104,000000,42.2192,42.4207,41.1874,41.7161,211100.29756751,0
+MTN.US,D,20110105,000000,41.5923,42.8521,41.4645,42.4915,198627.08182286,0
+MTN.US,D,20110106,000000,42.4433,42.5573,41.834,42.4128,437941.45351293,0
+MTN.US,D,20110107,000000,42.4207,42.6919,40.93,41.3456,334036.32008785,0
+MTN.US,D,20110110,000000,41.1599,41.9883,40.5429,41.7063,464429.60988213,0
+MTN.US,D,20110111,000000,41.0735,41.6513,40.6391,41.274,564498.23981066,0
+MTN.US,D,20110112,000000,41.6011,42.0287,41.4725,41.8832,245181.06735523,0
+MTN.US,D,20110113,000000,41.8596,42.3824,41.776,42.3824,218908.65070519,0
+MTN.US,D,20110114,000000,42.461,42.6634,42.0984,42.6467,251517.91278575,0
+MTN.US,D,20110118,000000,42.5111,42.6211,41.6513,42.1151,239865.93267021,0
+MTN.US,D,20110119,000000,41.9726,42.0149,40.9733,41.1098,337266.31003428,0
+MTN.US,D,20110120,000000,40.8956,41.0233,40.1517,40.304,231071.48619348,0
+MTN.US,D,20110121,000000,40.4701,40.4701,39.5277,39.6751,257491.46067031,0
+MTN.US,D,20110124,000000,39.7144,40.1075,39.2339,39.8903,306380.93042672,0
+MTN.US,D,20110125,000000,39.6132,39.6132,38.7504,39.0491,481518.84150486,0
+MTN.US,D,20110126,000000,39.2005,40.8543,39.2005,40.4298,323907.7473289,0
+MTN.US,D,20110127,000000,40.4033,40.5203,39.7802,40.133,243428.69095707,0
+MTN.US,D,20110128,000000,40.1075,40.3718,38.3987,38.4793,224439.52510938,0
+MTN.US,D,20110131,000000,38.6482,39.0855,38.207,38.5745,238471.76561708,0
+MTN.US,D,20110201,000000,38.8398,39.9895,38.7662,39.8658,251377.47844025,0
+MTN.US,D,20110202,000000,39.6908,39.9237,39.1052,39.7882,327646.55736771,0
+MTN.US,D,20110203,000000,39.6751,39.9895,39.2988,39.4216,310647.89572142,0
+MTN.US,D,20110204,000000,39.2654,39.5031,38.946,39.344,145209.11324425,0
+MTN.US,D,20110207,000000,39.4216,40.2186,39.0973,39.9955,224509.74228213,0
+MTN.US,D,20110208,000000,39.9895,40.2323,39.5709,40.2323,146180.95962071,0
+MTN.US,D,20110209,000000,40.0987,40.4298,39.7478,39.9641,142468.60822669,0
+MTN.US,D,20110210,000000,39.627,40.2412,39.5788,40.0771,132875.31420492,0
+MTN.US,D,20110211,000000,39.9237,40.8868,39.6908,40.7089,221240.06436848,0
+MTN.US,D,20110214,000000,40.6214,40.7414,40.1969,40.6558,230902.55792281,0
+MTN.US,D,20110215,000000,40.5045,40.5203,39.8048,40.0289,217872.6929971,0
+MTN.US,D,20110216,000000,40.1674,40.3414,39.5111,39.8569,251932.09234095,0
+MTN.US,D,20110218,000000,39.7882,39.8216,39.3852,39.5788,156277.98553392,0
+MTN.US,D,20110222,000000,39.0973,39.1052,37.6282,37.7068,364343.68007047,0
+MTN.US,D,20110223,000000,37.9181,37.9181,36.5296,37.1143,319921.65072518,0
+MTN.US,D,20110224,000000,37.0907,37.4887,36.6731,37.25,305824.28124565,0
+MTN.US,D,20110225,000000,38.4134,39.7478,38.0213,39.6987,640648.2548365,0
+MTN.US,D,20110228,000000,40.0239,40.0239,38.3642,39.1769,440417.37208245,0
+MTN.US,D,20110301,000000,39.3538,39.5454,37.8424,38.381,350959.67636046,0
+MTN.US,D,20110302,000000,38.2954,38.7062,37.7943,38.2474,133602.92693703,0
+MTN.US,D,20110303,000000,38.8084,39.1514,38.719,38.8162,261648.52082507,0
+MTN.US,D,20110304,000000,38.8398,38.9529,38.0763,38.4134,194000.88954292,0
+MTN.US,D,20110307,000000,39.1356,39.6663,37.7236,38.5343,438416.69147921,0
+MTN.US,D,20110308,000000,38.5205,40.1596,38.2954,39.851,322928.77747116,0
+MTN.US,D,20110309,000000,39.9395,40.3276,39.739,40.0033,274475.87535401,0
+MTN.US,D,20110310,000000,39.9395,40.7089,38.9705,39.0237,677873.53279514,0
+MTN.US,D,20110311,000000,38.833,40.2666,38.8084,39.8216,357662.87225749,0
+MTN.US,D,20110314,000000,39.344,39.9641,38.9921,39.0737,307381.27072833,0
+MTN.US,D,20110315,000000,37.6656,39.5945,37.5535,39.2506,290707.23630098,0
+MTN.US,D,20110316,000000,39.1297,39.2094,37.8366,38.094,352965.44516463,0
+MTN.US,D,20110317,000000,38.8713,38.8713,38.3043,38.3908,195226.12832538,0
+MTN.US,D,20110318,000000,39.1916,39.4913,38.8949,39.2506,530898.81383032,0
+MTN.US,D,20110321,000000,39.9237,40.4455,39.7882,40.2323,302222.85263177,0
+MTN.US,D,20110322,000000,40.2412,40.4613,39.9237,40.0289,160130.77127345,0
+MTN.US,D,20110323,000000,39.8658,39.9395,39.0315,39.6132,206906.60236609,0
+MTN.US,D,20110324,000000,39.8992,39.9955,39.4521,39.8294,124560.17625522,0
+MTN.US,D,20110325,000000,40.1842,40.5103,39.4747,39.9955,290205.5396899,0
+MTN.US,D,20110328,000000,40.0839,40.0839,38.5913,38.719,263775.38881123,0
+MTN.US,D,20110329,000000,38.664,39.4521,38.6335,39.2742,110141.23247731,0
+MTN.US,D,20110330,000000,39.4983,39.8216,39.4747,39.6437,131024.22670884,0
+MTN.US,D,20110331,000000,39.5051,39.7616,39.0049,39.1415,237434.79026881,0
+MTN.US,D,20110401,000000,39.5454,39.8127,38.8576,38.9705,167710.15536956,0
+MTN.US,D,20110404,000000,39.1681,39.2742,38.1736,38.6886,213065.36076428,0
+MTN.US,D,20110405,000000,38.5745,38.8576,38.1333,38.2876,249952.78218158,0
+MTN.US,D,20110406,000000,38.5037,39.1916,38.3662,39.1916,447508.28888989,0
+MTN.US,D,20110407,000000,39.2005,39.8992,39.0237,39.6663,323637.05503975,0
+MTN.US,D,20110408,000000,39.9955,39.9955,39.0895,39.2339,202274.30424505,0
+MTN.US,D,20110411,000000,39.1916,39.9237,39.0669,39.4913,206820.10295038,0
+MTN.US,D,20110412,000000,39.1916,40.4613,39.1602,39.851,398484.49062909,0
+MTN.US,D,20110413,000000,40.0437,40.2666,39.7144,39.8048,473416.39035377,0
+MTN.US,D,20110414,000000,39.6908,39.6908,38.5431,38.7338,286459.60616979,0
+MTN.US,D,20110415,000000,38.714,39.3371,38.5824,39.2988,215731.57804836,0
+MTN.US,D,20110418,000000,38.5205,38.886,38.3574,38.6335,252768.59257282,0
+MTN.US,D,20110419,000000,38.7338,39.1219,38.206,38.3043,204143.70926446,0
+MTN.US,D,20110420,000000,39.0413,39.0895,38.4793,38.719,155902.47630575,0
+MTN.US,D,20110421,000000,39.0491,39.0491,38.5431,38.8477,173677.59741301,0
+MTN.US,D,20110425,000000,38.7416,38.7416,38.151,38.4379,158318.35410438,0
+MTN.US,D,20110426,000000,38.5519,38.833,38.2788,38.607,231208.86761842,0
+MTN.US,D,20110427,000000,38.6335,39.1514,38.6335,39.0669,231425.62497778,0
+MTN.US,D,20110428,000000,38.886,39.3774,38.886,39.2654,142468.60822669,0
+MTN.US,D,20110429,000000,39.2732,39.4913,38.8016,39.3282,152193.17783229,0
+MTN.US,D,20110502,000000,39.4983,39.5454,38.9853,39.0237,204873.35727694,0
+MTN.US,D,20110503,000000,39.0491,39.4579,38.1736,38.5037,125149.3899222,0
+MTN.US,D,20110504,000000,38.4871,38.4871,37.4611,37.7943,139299.67669134,0
+MTN.US,D,20110505,000000,37.6813,38.7338,37.5634,38.1736,156836.66999537,0
+MTN.US,D,20110506,000000,38.6158,38.8242,37.7068,37.8277,211619.29406173,0
+MTN.US,D,20110509,000000,37.7412,38.0055,37.4277,37.869,84663.592811575,0
+MTN.US,D,20110510,000000,38.1245,40.3325,38.1245,39.9237,332951.51565089,0
+MTN.US,D,20110511,000000,39.7312,39.9395,38.5037,38.5913,145425.87060361,0
+MTN.US,D,20110512,000000,37.4671,38.4547,37.3285,38.0459,285055.26271481,0
+MTN.US,D,20110513,000000,38.0459,38.1736,36.7536,37.1143,260840.51451837,0
+MTN.US,D,20110516,000000,36.8185,37.0514,35.9115,35.9253,247746.53826102,0
+MTN.US,D,20110517,000000,35.8457,36.5109,35.6845,36.167,372021.7752645,0
+MTN.US,D,20110518,000000,36.2888,36.9521,36.2534,36.9139,225308.58982717,0
+MTN.US,D,20110519,000000,36.8903,37.3806,36.7988,37.0986,160326.15818892,0
+MTN.US,D,20110520,000000,36.8981,37.0661,36.1916,36.5021,152228.79523876,0
+MTN.US,D,20110523,000000,35.8378,36.9079,35.6845,36.8667,317102.78741338,0
+MTN.US,D,20110524,000000,36.9285,37.4277,36.8588,37.1055,291609.88314488,0
+MTN.US,D,20110525,000000,36.8981,37.9397,36.8981,37.7668,159434.70538707,0
+MTN.US,D,20110526,000000,37.5899,38.8576,37.5801,38.7416,275782.52535124,0
+MTN.US,D,20110527,000000,38.9627,39.0315,38.094,38.3132,185471.02951424,0
+MTN.US,D,20110531,000000,38.8094,39.0609,38.5097,39.0609,835322.82218173,0
+MTN.US,D,20110601,000000,38.9116,38.9116,36.8342,37.3285,345073.64553178,0
+MTN.US,D,20110602,000000,37.2686,37.5329,36.9207,37.243,153188.42993299,0
+MTN.US,D,20110603,000000,36.5522,36.9079,36.281,36.4225,244630.52401527,0
+MTN.US,D,20110606,000000,36.4166,36.8185,35.5715,35.6206,344218.82777659,0
+MTN.US,D,20110607,000000,35.9165,35.9165,34.8895,35.0782,452555.78420631,0
+MTN.US,D,20110608,000000,34.9239,35.0782,34.5289,34.8532,551874.41331867,0
+MTN.US,D,20110609,000000,36.0471,37.0189,35.7406,36.5621,626134.6705214,0
+MTN.US,D,20110610,000000,36.1503,36.1828,34.7078,34.8817,388717.18013574,0
+MTN.US,D,20110613,000000,34.9897,35.4094,34.3432,35.204,1326767.7260488,0
+MTN.US,D,20110614,000000,35.6766,36.4402,35.4939,36.2722,358076.0341725,0
+MTN.US,D,20110615,000000,35.9419,36.3046,35.6275,35.9184,476994.4132434,0
+MTN.US,D,20110616,000000,35.941,36.1906,35.1686,35.7788,261300.48788188,0
+MTN.US,D,20110617,000000,36.0923,36.3262,35.5243,35.5853,385786.37640362,0
+MTN.US,D,20110620,000000,35.3995,36.4579,35.3995,36.0215,168704.38983008,0
+MTN.US,D,20110621,000000,36.3262,36.6908,36.1316,36.6082,259972.46744077,0
+MTN.US,D,20110622,000000,36.3419,36.6466,35.9627,35.9627,213578.2514174,0
+MTN.US,D,20110623,000000,35.3995,36.0766,35.1854,35.9871,225137.62627612,0
+MTN.US,D,20110624,000000,36.1169,36.3262,35.0625,35.4841,781831.58350983,0
+MTN.US,D,20110627,000000,35.4909,35.8437,35.1686,35.7494,166577.52184392,0
+MTN.US,D,20110628,000000,35.8771,36.4579,35.8103,36.4579,263835.42958213,0
+MTN.US,D,20110629,000000,36.6908,37.0769,36.2614,36.9885,278858.85162978,0
+MTN.US,D,20110630,000000,37.1379,37.3835,36.9925,37.2302,230449.7080406,0
+MTN.US,D,20110701,000000,37.2942,38.0419,36.9885,37.7294,425206.7042408,0
+MTN.US,D,20110705,000000,37.6174,38.1048,37.1968,37.6538,207422.54593977,0
+MTN.US,D,20110706,000000,37.7806,37.8395,37.1634,37.471,260365.27655208,0
+MTN.US,D,20110707,000000,37.7196,38.3318,37.64,37.9161,306445.04175835,0
+MTN.US,D,20110708,000000,37.3069,37.6096,37.1477,37.5585,99750.108550692,0
+MTN.US,D,20110711,000000,36.9139,37.0524,35.941,36.1169,250396.47330214,0
+MTN.US,D,20110712,000000,36.0697,36.8598,35.9627,36.1828,193189.83031567,0
+MTN.US,D,20110713,000000,36.4637,36.9885,36.28,36.4077,116212.47381961,0
+MTN.US,D,20110714,000000,36.4707,36.4707,35.0438,35.884,320840.57981202,0
+MTN.US,D,20110715,000000,36.1503,36.2878,35.9095,36.2712,202597.9138238,0
+MTN.US,D,20110718,000000,36.0039,36.1592,35.2462,35.4389,121634.46072402,0
+MTN.US,D,20110719,000000,35.8614,36.9541,35.8024,36.7065,450220.29998228,0
+MTN.US,D,20110720,000000,36.7468,36.7468,36.1316,36.4402,334533.94613819,0
+MTN.US,D,20110721,000000,36.674,37.0111,36.3832,36.9541,537729.21475046,0
+MTN.US,D,20110722,000000,37.0033,37.5025,36.8352,37.1968,141047.98252876,0
+MTN.US,D,20110725,000000,36.674,37.4376,36.4707,37.0524,171117.21470815,0
+MTN.US,D,20110726,000000,37.0603,37.3069,36.7154,37.0927,259648.85786201,0
+MTN.US,D,20110727,000000,36.9285,36.9285,36.2368,36.4077,376984.8064456,0
+MTN.US,D,20110728,000000,36.3508,36.9885,36.2958,36.6466,325572.60667116,0
+MTN.US,D,20110729,000000,36.1906,36.9649,35.9705,36.8539,322543.09184113,0
+MTN.US,D,20110801,000000,37.3492,37.4169,36.1984,36.4501,571473.14563702,0
+MTN.US,D,20110802,000000,36.1582,36.4225,34.7913,34.8011,328726.27360375,0
+MTN.US,D,20110803,000000,34.7982,35.6737,34.5446,35.5607,681333.50942334,0
+MTN.US,D,20110804,000000,34.9073,35.4074,33.9344,33.9531,823882.51122462,0
+MTN.US,D,20110805,000000,34.5211,34.9073,32.7738,33.225,885423.28375801,0
+MTN.US,D,20110808,000000,32.2186,32.8564,30.2789,30.3585,1014953.6146757,0
+MTN.US,D,20110809,000000,31.1868,32.252,29.3188,32.2432,635432.84888959,0
+MTN.US,D,20110810,000000,30.8911,32.1145,30.2858,30.326,425457.04372624,0
+MTN.US,D,20110811,000000,30.5117,32.6962,30.0263,32.1616,356641.16151199,0
+MTN.US,D,20110812,000000,32.5665,32.9075,31.4611,32.541,247035.20777187,0
+MTN.US,D,20110815,000000,32.8721,33.2416,32.2098,33.2338,164514.7651894,0
+MTN.US,D,20110816,000000,32.6294,32.8653,32.0271,32.3464,210134.55703216,0
+MTN.US,D,20110817,000000,32.4545,32.8161,31.3362,31.6163,313883.99150897,0
+MTN.US,D,20110818,000000,30.2386,30.5117,28.3371,28.8766,602828.67500995,0
+MTN.US,D,20110819,000000,28.2644,29.3188,27.832,27.9991,557254.67697551,0
+MTN.US,D,20110822,000000,28.8766,28.9277,27.9245,28.0866,224905.604314,0
+MTN.US,D,20110823,000000,28.2801,30.2052,28.1013,30.1884,416956.69526292,0
+MTN.US,D,20110824,000000,30.2052,31.1053,29.9969,30.5609,341095.69004954,0
+MTN.US,D,20110825,000000,30.7672,31.0827,29.1498,29.2461,257722.46499226,0
+MTN.US,D,20110826,000000,28.9788,30.2474,28.9209,30.0597,814235.28227306,0
+MTN.US,D,20110829,000000,30.5943,32.4397,30.5196,32.3553,422463.14630267,0
+MTN.US,D,20110830,000000,32.1056,32.6688,31.63,32.3719,234146.79483183,0
+MTN.US,D,20110831,000000,32.657,32.9517,32.0683,32.5626,349119.7829064,0
+MTN.US,D,20110901,000000,32.5665,32.9527,31.4197,31.4699,285704.51715269,0
+MTN.US,D,20110902,000000,30.671,31.1082,29.6431,29.7118,293752.0157338,0
+MTN.US,D,20110906,000000,28.6634,29.5566,28.5415,29.3748,369483.78064371,0
+MTN.US,D,20110907,000000,29.989,30.9117,29.8445,30.8635,189752.24177153,0
+MTN.US,D,20110908,000000,30.5963,31.0395,29.5723,29.7522,164555.4707968,0
+MTN.US,D,20110909,000000,29.3601,29.4397,28.0069,28.6594,260781.49138765,0
+MTN.US,D,20110912,000000,28.1848,28.7793,27.891,28.6428,239660.36935288,0
+MTN.US,D,20110913,000000,28.7144,29.255,28.515,29.0486,253122.73135712,0
+MTN.US,D,20110914,000000,29.3857,30.4872,28.8029,29.9319,218300.1018747,0
+MTN.US,D,20110915,000000,30.326,30.8911,30.157,30.8596,365052.97527924,0
+MTN.US,D,20110916,000000,30.9117,31.2812,30.0843,30.5806,314801.90295563,0
+MTN.US,D,20110919,000000,30.1796,30.9303,29.19,30.8076,454178.92030101,0
+MTN.US,D,20110920,000000,30.8823,32.7493,30.7761,31.9377,1100654.1828355,0
+MTN.US,D,20110921,000000,31.9917,32.9861,31.744,32.083,700709.37854123,0
+MTN.US,D,20110922,000000,30.4637,30.9471,28.8029,29.6008,777536.12428994,0
+MTN.US,D,20110923,000000,29.3975,30.215,28.7823,30.0529,515459.17694709,0
+MTN.US,D,20110926,000000,30.3663,32.0998,29.4397,32.0752,482086.68472796,0
+MTN.US,D,20110927,000000,32.8937,33.0029,31.8335,32.1696,652875.20165643,0
+MTN.US,D,20110928,000000,32.145,32.6137,31.6732,32.0271,618182.83011766,0
+MTN.US,D,20110929,000000,32.8761,33.7634,31.9759,32.7306,818824.83950635,0
+MTN.US,D,20110930,000000,32.0477,32.4467,30.2602,30.4391,816998.1753747,0
+MTN.US,D,20111003,000000,29.8799,30.6896,28.7026,28.7518,632880.6073062,0
+MTN.US,D,20111004,000000,28.4109,31.4423,28.4109,31.1613,1048676.1751183,0
+MTN.US,D,20111005,000000,31.4099,31.5544,30.3987,31.3942,421063.89104863,0
+MTN.US,D,20111006,000000,31.5072,32.1056,31.0473,32.0752,416118.15975067,0
+MTN.US,D,20111007,000000,32.0427,32.4053,31.2969,31.7184,451281.69869498,0
+MTN.US,D,20111010,000000,32.3385,33.3674,32.0516,32.8525,333524.44707491,0
+MTN.US,D,20111011,000000,32.6618,33.334,32.3474,32.6972,291288.30884649,0
+MTN.US,D,20111012,000000,32.9105,33.5698,32.4623,32.8692,377697.15457494,0
+MTN.US,D,20111013,000000,32.6972,33.0215,32.3071,32.8358,184573.47087128,0
+MTN.US,D,20111014,000000,33.2386,33.3763,32.7522,33.1738,368119.12515594,0
+MTN.US,D,20111017,000000,32.8829,33.4813,32.8122,33.1198,391817.9297787,0
+MTN.US,D,20111018,000000,33.1876,33.7418,32.6972,33.5295,483610.09208455,0
+MTN.US,D,20111019,000000,33.5079,34.0631,33.3163,33.5787,340981.71434885,0
+MTN.US,D,20111020,000000,33.6808,33.788,32.9469,33.6347,312793.08123091,0
+MTN.US,D,20111021,000000,34.3373,35.6629,34.2341,35.2246,407061.16210628,0
+MTN.US,D,20111024,000000,35.265,36.8382,35.1234,36.7851,427779.29862787,0
+MTN.US,D,20111025,000000,36.3842,36.392,34.8709,34.9269,366838.93380351,0
+MTN.US,D,20111026,000000,35.5912,36.1818,34.7088,35.9311,219137.61974676,0
+MTN.US,D,20111027,000000,37.1113,38.7338,37.1113,38.5509,485433.70329565,0
+MTN.US,D,20111028,000000,38.3318,38.9135,37.3354,37.5811,405411.56736678,0
+MTN.US,D,20111031,000000,36.8293,37.1143,36.0049,36.0324,271001.65176323,0
+MTN.US,D,20111101,000000,34.3137,35.1952,33.9805,34.4021,416203.6415262,0
+MTN.US,D,20111102,000000,35.0311,36.3036,34.919,35.8084,304419.93779067,0
+MTN.US,D,20111103,000000,36.392,37.0131,35.3593,36.8686,305022.38078005,0
+MTN.US,D,20111104,000000,36.4795,36.6495,35.8742,36.1818,124390.23034437,0
+MTN.US,D,20111107,000000,35.9861,36.3114,35.0812,35.9076,121254.88093511,0
+MTN.US,D,20111108,000000,36.28,36.5306,35.2904,36.4411,159283.07699954,0
+MTN.US,D,20111109,000000,35.3268,35.4713,33.5934,33.6524,273332.04778634,0
+MTN.US,D,20111110,000000,34.3048,34.8326,33.8528,34.751,277783.20595449,0
+MTN.US,D,20111111,000000,35.3082,36.2614,35.1726,35.8014,234859.14296117,0
+MTN.US,D,20111114,000000,35.5489,36.0589,34.863,34.9879,199265.1422187,0
+MTN.US,D,20111115,000000,34.8925,36.166,34.5977,35.8761,207350.29348665,0
+MTN.US,D,20111116,000000,35.4959,36.0589,34.7814,34.8158,176609.41878532,0
+MTN.US,D,20111117,000000,34.6694,35.6796,33.9334,34.1998,207287.1997952,0
+MTN.US,D,20111118,000000,34.2341,34.7342,33.7958,34.4661,159934.36671778,0
+MTN.US,D,20111121,000000,33.7467,33.8361,32.8593,33.3026,207218.00026262,0
+MTN.US,D,20111122,000000,33.1109,34.1574,32.9389,33.5384,348489.86363203,0
+MTN.US,D,20111123,000000,33.1816,33.3094,32.2196,32.2688,245575.91174692,0
+MTN.US,D,20111125,000000,32.1145,32.4703,32.0752,32.083,173267.48841855,0
+MTN.US,D,20111128,000000,33.3585,34.9092,33.1974,34.6311,371121.16370099,0
+MTN.US,D,20111129,000000,34.7088,35.1824,33.8263,34.1574,274456.5401905,0
+MTN.US,D,20111130,000000,35.6796,37.0043,35.2462,35.9823,723593.05337601,0
+MTN.US,D,20111201,000000,35.8909,36.9473,35.7376,36.5699,392279.93842259,0
+MTN.US,D,20111202,000000,37.0071,37.4465,36.5797,36.905,230074.19881241,0
+MTN.US,D,20111205,000000,37.7157,37.7157,35.7542,36.1159,619477.26843268,0
+MTN.US,D,20111206,000000,36.0521,37.186,35.9763,36.7408,292464.70090007,0
+MTN.US,D,20111207,000000,35.8132,37.0907,35.8132,36.7016,328762.90865039,0
+MTN.US,D,20111208,000000,36.6692,36.787,36.0756,36.1582,590918.21428748,0
+MTN.US,D,20111209,000000,36.3419,37.9673,36.1493,37.357,348694.40930918,0
+MTN.US,D,20111212,000000,36.7634,36.7634,35.3131,36.0677,308401.96383366,0
+MTN.US,D,20111213,000000,36.1739,36.4962,34.3628,34.6714,345121.47462047,0
+MTN.US,D,20111214,000000,34.5663,34.6792,33.9099,34.2901,250013.84059267,0
+MTN.US,D,20111215,000000,34.8345,35.2296,34.6331,34.7294,484408.93962959,0
+MTN.US,D,20111216,000000,35.0772,35.774,34.3963,34.5161,574685.83570032,0
+MTN.US,D,20111219,000000,35.0055,35.6206,33.8941,34.0051,583790.6624334,0
+MTN.US,D,20111220,000000,34.7756,35.9597,34.6085,35.6944,723673.4469506,0
+MTN.US,D,20111221,000000,35.5087,35.7995,34.804,35.4929,310188.9399981,0
+MTN.US,D,20111222,000000,35.5715,35.7356,35.4329,35.5007,386552.65946274,0
+MTN.US,D,20111223,000000,35.7906,36.787,35.6944,36.6033,328908.43119682,0
+MTN.US,D,20111227,000000,36.4883,36.735,36.0009,36.0677,322370.09300971,0
+MTN.US,D,20111228,000000,36.1149,36.1818,34.5839,34.7107,505254.28117428,0
+MTN.US,D,20111229,000000,34.7294,34.8345,34.2812,34.6242,408760.62121484,0
+MTN.US,D,20111230,000000,34.5093,34.7234,34.2124,34.3687,309758.47819995,0
+MTN.US,D,20120103,000000,35.3318,35.3318,32.0113,32.4339,2430735.3453259,0
+MTN.US,D,20120104,000000,32.2619,32.5527,31.5888,31.6949,842912.3826797,0
+MTN.US,D,20120105,000000,31.4571,31.5632,30.7604,30.9549,1060463.5013784,0
+MTN.US,D,20120106,000000,30.9629,32.0605,30.4607,31.0768,1170629.1572201,0
+MTN.US,D,20120109,000000,31.2792,32.2294,31.0768,31.75,1085706.0661614,0
+MTN.US,D,20120110,000000,32.4731,33.7546,32.2118,32.7012,1039957.0340153,0
+MTN.US,D,20120111,000000,32.4653,32.5361,32.0536,32.1626,429468.58133458,0
+MTN.US,D,20120112,000000,32.2864,32.8849,31.9386,32.8073,580107.82260474,0
+MTN.US,D,20120113,000000,32.3592,32.993,32.2462,32.7719,460514.74809135,0
+MTN.US,D,20120117,000000,33.0981,33.2023,32.4653,32.5183,436230.80036233,0
+MTN.US,D,20120118,000000,32.4339,33.7064,32.3405,33.6976,595602.41205794,0
+MTN.US,D,20120119,000000,33.9187,35.9056,33.8587,35.5558,1529806.2780725,0
+MTN.US,D,20120120,000000,35.4929,37.3315,35.2866,36.4166,801156.57061848,0
+MTN.US,D,20120123,000000,36.2878,36.564,35.8211,36.28,434350.20130089,0
+MTN.US,D,20120124,000000,36.0589,36.677,35.8064,36.5719,345084.83957382,0
+MTN.US,D,20120125,000000,36.4795,37.0583,36.2525,36.6033,408933.62004624,0
+MTN.US,D,20120126,000000,36.7408,36.8775,34.9987,35.3779,592604.44407364,0
+MTN.US,D,20120127,000000,35.2698,35.8811,35.2542,35.6442,429762.67934798,0
+MTN.US,D,20120130,000000,35.1598,35.3318,34.804,35.2138,374254.47782988,0
+MTN.US,D,20120131,000000,35.5351,35.6501,35.0261,35.3887,244094.2276379,0
+MTN.US,D,20120201,000000,35.6531,35.8211,35.3318,35.3937,452526.27264095,0
+MTN.US,D,20120202,000000,35.4015,35.9597,35.0684,35.3868,321156.0482693,0
+MTN.US,D,20120203,000000,36.1238,37.1614,35.9135,35.9853,611360.570319,0
+MTN.US,D,20120206,000000,35.766,36.1493,35.66,35.7524,253290.64198761,0
+MTN.US,D,20120207,000000,35.598,35.9853,35.199,35.2866,414686.34001072,0
+MTN.US,D,20120208,000000,35.5627,35.9213,35.1274,35.6285,362135.40086953,0
+MTN.US,D,20120209,000000,35.6688,36.0835,34.9043,35.8211,358249.03300392,0
+MTN.US,D,20120210,000000,35.3396,35.7995,34.9219,34.9907,299023.39189087,0
+MTN.US,D,20120213,000000,35.4929,35.4929,34.5023,34.6645,396729.06131038,0
+MTN.US,D,20120214,000000,34.5309,34.6488,33.9236,34.5023,422688.04478351,0
+MTN.US,D,20120215,000000,34.8286,34.8807,33.4705,33.7772,444482.84462058,0
+MTN.US,D,20120216,000000,33.7948,33.8941,33.3497,33.7232,374184.26065713,0
+MTN.US,D,20120217,000000,33.7772,34.0788,33.616,33.8941,290020.32917628,0
+MTN.US,D,20120221,000000,33.8685,34.0385,33.0471,33.0608,422093.7429156,0
+MTN.US,D,20120222,000000,32.8309,33.9187,32.4653,33.7232,573354.76233865,0
+MTN.US,D,20120223,000000,33.6976,34.4444,33.4293,34.3805,353049.90929996,0
+MTN.US,D,20120224,000000,34.4533,34.8807,34.2174,34.3461,296446.72694306,0
+MTN.US,D,20120227,000000,34.0788,34.804,33.3065,34.1998,344251.3922625,0
+MTN.US,D,20120228,000000,34.0631,34.2685,32.8927,33.1944,487302.09067488,0
+MTN.US,D,20120229,000000,33.2996,34.3628,33.225,34.1653,624459.63477728,0
+MTN.US,D,20120301,000000,34.2174,34.6714,33.7772,33.787,411096.10543887,0
+MTN.US,D,20120302,000000,33.8381,34.0425,33.3134,33.5934,558817.77229931,0
+MTN.US,D,20120305,000000,33.4126,33.7772,33.0706,33.6582,703106.93881654,0
+MTN.US,D,20120306,000000,32.8623,35.4329,32.5508,35.1097,1763381.1591206,0
+MTN.US,D,20120307,000000,35.4595,36.3085,35.2866,36.2476,548132.55035929,0
+MTN.US,D,20120308,000000,36.2996,36.5099,35.6973,36.2092,686685.27915501,0
+MTN.US,D,20120309,000000,35.6079,37.2028,35.6079,36.7625,493198.29790539,0
+MTN.US,D,20120312,000000,36.7399,37.0829,36.4559,36.6308,566967.03489889,0
+MTN.US,D,20120313,000000,36.9315,37.9368,36.794,37.8808,783111.77486227,0
+MTN.US,D,20120314,000000,37.753,37.8454,36.9119,37.4729,415536.06956499,0
+MTN.US,D,20120315,000000,37.5525,37.5693,36.8696,37.0573,804518.85378894,0
+MTN.US,D,20120316,000000,37.2028,37.3236,36.7488,36.7762,562326.59565637,0
+MTN.US,D,20120319,000000,36.6475,37.1614,36.4481,36.9413,504635.55594194,0
+MTN.US,D,20120320,000000,36.5925,36.7399,36.3311,36.4687,219634.22815693,0
+MTN.US,D,20120321,000000,36.5847,36.8126,36.0491,36.6475,371209.69839707,0
+MTN.US,D,20120322,000000,36.2416,36.5925,35.9636,36.4068,315072.59524477,0
+MTN.US,D,20120323,000000,36.5001,36.5001,35.7936,36.339,267936.51952672,0
+MTN.US,D,20120326,000000,36.733,37.2942,36.733,37.2028,486558.19569981,0
+MTN.US,D,20120327,000000,37.2528,37.3757,36.4943,36.5513,411696.51314788,0
+MTN.US,D,20120328,000000,36.5001,36.5513,35.8427,36.2662,394504.49986648,0
+MTN.US,D,20120329,000000,35.9459,36.1631,35.6708,35.9803,294182.47753195,0
+MTN.US,D,20120330,000000,36.2742,36.4205,35.1165,35.2394,546092.18178883,0
+MTN.US,D,20120402,000000,35.2462,35.5195,34.9731,35.4025,414692.44585182,0
+MTN.US,D,20120403,000000,35.3406,35.5195,35.034,35.1676,279120.38515727,0
+MTN.US,D,20120404,000000,34.7824,34.8856,34.3854,34.7922,275875.13060807,0
+MTN.US,D,20120405,000000,34.7746,34.7746,34.409,34.5289,332006.12791924,0
+MTN.US,D,20120409,000000,34.0592,34.638,33.9118,34.4985,359937.29807044,0
+MTN.US,D,20120410,000000,34.5083,34.6468,33.9059,34.125,490284.79405641,0
+MTN.US,D,20120411,000000,34.5289,34.5721,33.7476,33.9275,507986.64507037,0
+MTN.US,D,20120412,000000,34.0337,34.352,33.9275,34.2046,346187.9615341,0
+MTN.US,D,20120413,000000,34.0179,34.0179,33.4893,33.7566,368208.67749219,0
+MTN.US,D,20120416,000000,33.8617,33.9363,33.2348,33.5688,151505.25306739,0
+MTN.US,D,20120417,000000,33.8813,34.3343,33.8813,34.1083,206176.95435362,0
+MTN.US,D,20120418,000000,33.9913,34.1456,33.0539,33.4381,558872.72486928,0
+MTN.US,D,20120419,000000,33.4381,33.7712,32.7404,32.8908,277843.2467254,0
+MTN.US,D,20120420,000000,33.1797,33.4057,32.9685,33.2858,285367.67825153,0
+MTN.US,D,20120423,000000,32.8535,32.878,32.5508,32.6982,420912.26266109,0
+MTN.US,D,20120424,000000,32.6628,33.2348,32.5429,32.9685,289975.55300814,0
+MTN.US,D,20120425,000000,33.3507,33.6818,33.1934,33.2858,332472.20712386,0
+MTN.US,D,20120426,000000,33.1473,33.734,33.1326,33.4715,505731.55442094,0
+MTN.US,D,20120427,000000,33.6435,33.9452,33.3065,33.6602,350107.91152581,0
+MTN.US,D,20120430,000000,33.6868,33.787,33.0382,33.2278,261429.72818535,0
+MTN.US,D,20120501,000000,33.2092,34.1172,33.1708,33.4715,302963.69468628,0
+MTN.US,D,20120502,000000,33.1561,36.5611,33.1561,36.2476,1523181.4404698,0
+MTN.US,D,20120503,000000,36.0943,36.1532,35.3052,35.5283,501894.0332842,0
+MTN.US,D,20120504,000000,35.2216,35.2866,34.7186,34.8581,414100.17926429,0
+MTN.US,D,20120507,000000,34.6852,36.4156,34.6852,35.9243,748395.99759925,0
+MTN.US,D,20120508,000000,35.599,35.884,35.0605,35.4517,700761.27819066,0
+MTN.US,D,20120509,000000,35.0507,35.8339,34.9553,35.6973,370697.82538413,0
+MTN.US,D,20120510,000000,34.8581,36.2092,34.7018,35.3946,672332.4819891,0
+MTN.US,D,20120511,000000,35.0772,35.0772,34.4002,34.8424,702881.02269551,0
+MTN.US,D,20120514,000000,34.4896,34.809,34.0759,34.6124,280935.85524689,0
+MTN.US,D,20120515,000000,34.693,34.7658,34.3943,34.5358,288768.63174901,0
+MTN.US,D,20120516,000000,34.5633,34.8335,34.294,34.5221,219311.63621836,0
+MTN.US,D,20120517,000000,34.4896,34.4896,33.2258,33.3654,372113.36288113,0
+MTN.US,D,20120518,000000,33.2524,33.5148,32.8387,33.2524,573558.2903756,0
+MTN.US,D,20120521,000000,33.4057,34.352,33.2348,34.1624,309127.54128538,0
+MTN.US,D,20120522,000000,34.2478,34.8424,33.5787,33.789,365963.76324461,0
+MTN.US,D,20120523,000000,33.5787,33.789,32.9242,33.6356,340781.23923246,0
+MTN.US,D,20120524,000000,33.7476,33.7476,33.1473,33.5374,188447.62705467,0
+MTN.US,D,20120525,000000,33.618,33.9207,33.4617,33.8056,144767.45740407,0
+MTN.US,D,20120529,000000,34.8276,35.9095,34.2724,35.7542,441974.36156514,0
+MTN.US,D,20120530,000000,35.4781,35.5096,35.0507,35.1676,431151.75820018,0
+MTN.US,D,20120531,000000,35.15,35.6904,34.5309,35.4173,322701.84370995,0
+MTN.US,D,20120601,000000,34.6812,35.1411,34.3373,34.3893,455327.8360696,0
+MTN.US,D,20120604,000000,34.4739,34.9977,34.0523,34.7922,534496.17188346,0
+MTN.US,D,20120605,000000,35.0114,35.8162,34.7706,35.6472,756327.48519929,0
+MTN.US,D,20120606,000000,35.9027,38.3377,35.8702,38.3004,628982.02775837,0
+MTN.US,D,20120607,000000,39.0433,39.3607,37.9161,38.0763,466818.01139577,0
+MTN.US,D,20120608,000000,37.9839,38.5205,37.7256,37.8916,528679.34058735,0
+MTN.US,D,20120611,000000,38.4586,38.6541,37.2302,37.2608,386610.66495327,0
+MTN.US,D,20120612,000000,37.3835,37.7786,36.9551,37.357,575628.17051142,0
+MTN.US,D,20120613,000000,37.2096,37.644,36.8912,36.9817,642005.78684297,0
+MTN.US,D,20120614,000000,37.1772,38.0665,37.0003,37.6508,582304.90776364,0
+MTN.US,D,20120615,000000,37.6577,38.8054,37.5968,38.7082,469021.20239578,0
+MTN.US,D,20120618,000000,38.4615,39.288,38.323,39.1003,431730.79546531,0
+MTN.US,D,20120619,000000,39.288,39.7558,38.9931,39.0688,339539.71820704,0
+MTN.US,D,20120620,000000,39.1464,39.4687,38.8625,39.2054,231831.6634115,0
+MTN.US,D,20120621,000000,39.2054,39.4039,38.5677,38.7288,350739.86608055,0
+MTN.US,D,20120622,000000,39.0089,39.2202,38.6659,39.1966,896649.89027631,0
+MTN.US,D,20120625,000000,38.6502,38.6502,38.1677,38.2817,237684.11211407,0
+MTN.US,D,20120626,000000,38.3377,39.23,38.206,39.0845,216634.22489225,0
+MTN.US,D,20120627,000000,39.2132,39.5003,38.7809,39.1632,371146.60470561,0
+MTN.US,D,20120628,000000,38.8546,39.2624,38.3957,39.2202,249475.50893493,0
+MTN.US,D,20120629,000000,40.8435,41.5343,40.36,40.9673,631285.96513667,0
+MTN.US,D,20120702,000000,40.9271,41.6532,40.3659,41.6277,589499.62386992,0
+MTN.US,D,20120703,000000,41.5629,41.719,40.8582,41.0882,177658.60581581,0
+MTN.US,D,20120705,000000,41.0725,41.211,40.8484,40.9349,284163.80991296,0
+MTN.US,D,20120706,000000,40.5085,40.6106,39.8903,40.4062,162889.59381434,0
+MTN.US,D,20120709,000000,40.4249,40.4927,39.4137,39.4687,282920.25360717,0
+MTN.US,D,20120710,000000,39.796,40.1566,39.4295,39.6093,185526.99972439,0
+MTN.US,D,20120711,000000,39.7458,40.0731,39.4531,39.6545,187391.31654288,0
+MTN.US,D,20120712,000000,39.288,39.6093,38.9931,39.3676,139774.91465762,0
+MTN.US,D,20120713,000000,39.4452,40.5163,39.281,40.2952,182424.21480105,0
+MTN.US,D,20120716,000000,40.0554,40.6018,39.7458,40.5329,217244.80900311,0
+MTN.US,D,20120717,000000,40.5743,40.9497,40.2126,40.6873,224018.22207288,0
+MTN.US,D,20120718,000000,40.6627,40.9497,40.4495,40.7344,289057.64156149,0
+MTN.US,D,20120719,000000,40.8995,41.4311,40.5939,41.3004,189095.86385237,0
+MTN.US,D,20120720,000000,40.9427,41.3977,40.9427,41.2179,172669.11598991,0
+MTN.US,D,20120723,000000,40.4062,40.5645,40.1753,40.3286,166024.94322359,0
+MTN.US,D,20120724,000000,40.4573,40.4573,39.909,40.2412,321929.45480971,0
+MTN.US,D,20120725,000000,40.4829,40.6018,40.08,40.196,240106.09575381,0
+MTN.US,D,20120726,000000,40.704,40.704,39.4452,40.1655,214059.59522479,0
+MTN.US,D,20120727,000000,40.4731,40.5389,40.2254,40.3345,347157.77263018,0
+MTN.US,D,20120730,000000,40.4062,41.2415,39.9169,40.9869,338216.78596685,0
+MTN.US,D,20120731,000000,40.7718,41.2552,40.4661,40.6037,330522.40852986,0
+MTN.US,D,20120801,000000,40.8416,41.1344,40.2854,40.3286,277109.52815218,0
+MTN.US,D,20120802,000000,40.1566,41.0459,39.9169,40.7776,296657.3784613,0
+MTN.US,D,20120803,000000,41.4705,42.6595,41.4547,42.1672,439777.27640623,0
+MTN.US,D,20120806,000000,42.175,43.5989,42.0935,43.5989,574554.56011649,0
+MTN.US,D,20120807,000000,43.6874,44.1217,42.5435,42.5435,449696.21528712,0
+MTN.US,D,20120808,000000,42.461,42.461,41.2258,41.3977,409599.15672708,0
+MTN.US,D,20120809,000000,41.4547,41.7976,40.5329,40.6293,417868.50086846,0
+MTN.US,D,20120810,000000,40.6205,41.2926,40.4927,41.0401,536924.26136431,0
+MTN.US,D,20120813,000000,40.9349,41.4154,40.1753,41.1609,357171.35204826,0
+MTN.US,D,20120814,000000,41.4154,41.5383,40.0731,40.08,409011.97834047,0
+MTN.US,D,20120815,000000,39.796,41.1245,39.796,40.8416,379964.45690658,0
+MTN.US,D,20120816,000000,40.7168,41.0213,40.5645,40.8268,208046.35937302,0
+MTN.US,D,20120817,000000,40.7944,41.5775,40.6784,41.5471,321224.23016167,0
+MTN.US,D,20120820,000000,41.4066,41.9028,41.2758,41.6021,223159.33375695,0
+MTN.US,D,20120821,000000,41.7024,42.5593,41.7024,42.3656,326846.69218249,0
+MTN.US,D,20120822,000000,42.1839,42.6683,41.9284,42.4433,306603.79362718,0
+MTN.US,D,20120823,000000,42.7155,43.3474,42.5131,42.8973,505812.96563571,0
+MTN.US,D,20120824,000000,42.7253,42.7744,42.0748,42.1672,279877.50945473,0
+MTN.US,D,20120827,000000,42.4207,42.7056,42.0051,42.5995,172355.682813,0
+MTN.US,D,20120828,000000,42.5131,43.3296,42.3224,43.1311,195266.83393277,0
+MTN.US,D,20120829,000000,43.1145,43.2608,42.8609,42.9837,97303.701546521,0
+MTN.US,D,20120830,000000,42.797,43.0427,42.2232,42.69,97435.99477054,0
+MTN.US,D,20120831,000000,42.9779,42.9779,41.9441,42.1672,242717.36046791,0
+MTN.US,D,20120904,000000,42.2732,43.3631,42.1495,43.1675,339824.65745878,0
+MTN.US,D,20120905,000000,43.1842,43.4132,42.5995,42.6742,156550.71310345,0
+MTN.US,D,20120906,000000,42.9847,44.2514,42.9779,44.1276,659559.06238995,0
+MTN.US,D,20120907,000000,44.334,45.0375,44.334,44.8478,232604.05231174,0
+MTN.US,D,20120910,000000,44.5491,45.0463,44.278,44.385,197784.47574988,0
+MTN.US,D,20120911,000000,44.1777,44.9078,44.1777,44.6946,157568.35328821,0
+MTN.US,D,20120912,000000,44.8322,45.4296,44.6789,45.3166,168484.57955016,0
+MTN.US,D,20120913,000000,45.1269,45.7067,44.7604,45.3903,290334.77999336,0
+MTN.US,D,20120914,000000,45.7097,46.6147,45.5888,46.4152,440431.61904504,0
+MTN.US,D,20120917,000000,46.2658,46.2974,45.5869,45.8306,156972.01613994,0
+MTN.US,D,20120918,000000,45.805,45.8217,44.9167,45.3412,172296.65968229,0
+MTN.US,D,20120919,000000,45.5053,45.6822,45.0199,45.1221,213184.4246659,0
+MTN.US,D,20120920,000000,45.0199,45.1594,44.271,44.385,169804.45886981,0
+MTN.US,D,20120921,000000,44.3124,44.8008,44.0461,44.2278,398537.4079187,0
+MTN.US,D,20120924,000000,43.6736,43.9841,42.8432,43.1311,479425.5556448,0
+MTN.US,D,20120925,000000,45.1948,48.6626,44.5885,46.6815,2037511.0368118,0
+MTN.US,D,20120926,000000,47.4608,47.7546,46.2108,46.7788,649048.87456172,0
+MTN.US,D,20120927,000000,46.772,47.5503,46.2846,47.4097,606456.56226863,0
+MTN.US,D,20120928,000000,47.1061,47.5973,47.0019,47.1552,275796.77231383,0
+MTN.US,D,20121001,000000,47.2721,48.6085,47.1257,47.3772,356902.69503947,0
+MTN.US,D,20121002,000000,47.5885,47.5885,46.4909,46.772,244601.01244991,0
+MTN.US,D,20121003,000000,46.8692,47.0815,46.319,46.7886,239977.87309053,0
+MTN.US,D,20121004,000000,47.0107,47.2377,46.2305,46.8928,207441.88110328,0
+MTN.US,D,20121005,000000,47.0903,47.3468,46.9331,47.0245,177722.71714745,0
+MTN.US,D,20121008,000000,46.9488,47.5649,46.9488,47.3114,297763.55334213,0
+MTN.US,D,20121009,000000,47.2181,47.4608,47.0245,47.2181,318717.7823866,0
+MTN.US,D,20121010,000000,47.2554,47.2928,46.9587,47.1719,197249.19701268,0
+MTN.US,D,20121011,000000,47.4352,48.0013,47.2279,47.5807,230628.81271312,0
+MTN.US,D,20121012,000000,47.6465,48.0013,47.6239,47.9924,231360.49600596,0
+MTN.US,D,20121015,000000,48.1899,48.1978,47.1817,47.338,193322.12353969,0
+MTN.US,D,20121016,000000,47.6976,48.1732,47.1964,47.4264,180936.42485093,0
+MTN.US,D,20121017,000000,47.4863,48.5683,47.4352,48.2714,133939.76583819,0
+MTN.US,D,20121018,000000,48.3609,48.5181,47.8794,48.0917,105923.11391146,0
+MTN.US,D,20121019,000000,47.846,48.0395,47.1876,47.6239,309623.13205537,0
+MTN.US,D,20121022,000000,47.5973,47.9433,47.1719,47.4923,103142.9209267,0
+MTN.US,D,20121023,000000,47.1405,47.6151,46.6343,47.0559,196795.32949029,0
+MTN.US,D,20121024,000000,47.163,47.4775,46.5155,47.0903,97072.69722458,0
+MTN.US,D,20121025,000000,47.4519,47.5649,46.8417,47.2279,80253.14025081,0
+MTN.US,D,20121026,000000,47.338,47.7458,46.203,46.5881,167963.54777557,0
+MTN.US,D,20121031,000000,46.5705,46.7454,46.2206,46.598,164186.06740972,0
+MTN.US,D,20121101,000000,46.598,47.4677,46.2462,46.828,274958.23680159,0
+MTN.US,D,20121102,000000,47.1719,47.5885,45.7618,45.799,290721.48326357,0
+MTN.US,D,20121105,000000,45.744,46.885,45.2528,46.6147,219376.76519019,0
+MTN.US,D,20121106,000000,47.1257,47.9246,46.2462,47.5413,256619.34303197,0
+MTN.US,D,20121107,000000,47.163,47.2279,45.3422,45.407,191778.3633794,0
+MTN.US,D,20121108,000000,45.3244,45.5063,44.3064,44.3212,212325.53634995,0
+MTN.US,D,20121109,000000,43.9635,44.6779,43.6333,44.0696,370735.47807097,0
+MTN.US,D,20121112,000000,44.2916,44.2916,42.8138,43.1774,240988.389794,0
+MTN.US,D,20121113,000000,42.9445,44.103,42.5995,43.6333,141769.48941976,0
+MTN.US,D,20121114,000000,43.7718,43.9635,42.4364,42.7804,269416.16835537,0
+MTN.US,D,20121115,000000,42.7804,43.6775,42.1583,42.853,170090.41576172,0
+MTN.US,D,20121116,000000,42.9681,46.3268,42.913,46.2531,761088.00598361,0
+MTN.US,D,20121119,000000,46.655,46.8496,44.6425,44.9638,432935.68144408,0
+MTN.US,D,20121120,000000,44.8106,45.3008,44.6189,44.9157,243930.38756815,0
+MTN.US,D,20121121,000000,44.9953,45.4817,44.8164,45.3588,93231.105527098,0
+MTN.US,D,20121123,000000,45.5545,46.0723,45.4159,46.0075,61806.376621605,0
+MTN.US,D,20121126,000000,45.8758,46.3858,45.0199,45.4817,318797.15832101,0
+MTN.US,D,20121127,000000,45.3992,46.0555,45.2429,45.6065,111252.49555907,0
+MTN.US,D,20121128,000000,45.4159,46.0457,45.0631,45.9583,177424.54857331,0
+MTN.US,D,20121129,000000,46.369,46.7886,45.9583,46.369,102242.30936318,0
+MTN.US,D,20121130,000000,46.4015,46.4015,45.5397,46.2206,310071.91137685,0
+MTN.US,D,20121203,000000,46.6697,46.7788,45.3903,45.8246,498069.74146986,0
+MTN.US,D,20121204,000000,41.8046,42.6683,40.5025,42.2074,2064237.3209842,0
+MTN.US,D,20121205,000000,42.1583,43.4889,42.0649,43.0457,658661.50374699,0
+MTN.US,D,20121206,000000,42.913,43.5291,42.3726,43.3404,405822.69400142,0
+MTN.US,D,20121207,000000,43.5605,44.1679,43.306,43.8898,409338.64083978,0
+MTN.US,D,20121210,000000,43.7984,43.8495,42.9611,43.3238,462312.91829782,0
+MTN.US,D,20121211,000000,43.6029,44.4322,43.4623,44.0765,219788.90946502,0
+MTN.US,D,20121212,000000,44.3212,44.4322,43.764,44.103,269207.5521175,0
+MTN.US,D,20121213,000000,44.2278,44.3124,43.4535,43.5783,168173.18165363,0
+MTN.US,D,20121214,000000,43.4889,43.875,43.2402,43.4721,142076.81675556,0
+MTN.US,D,20121217,000000,43.4466,43.9124,42.9847,43.7168,204595.54150649,0
+MTN.US,D,20121218,000000,43.7886,44.5639,43.6264,44.5561,251156.65052016,0
+MTN.US,D,20121219,000000,44.5049,44.5471,43.7984,43.8662,257635.96557655,0
+MTN.US,D,20121220,000000,43.7886,43.7984,43.1321,43.5783,412145.29246935,0
+MTN.US,D,20121221,000000,43.0938,44.7348,42.8354,44.7162,463902.47226642,0
+MTN.US,D,20121224,000000,44.6779,44.6779,43.4957,43.8416,56571.635511181,0
+MTN.US,D,20121226,000000,43.7512,44.2101,42.2074,42.4845,367238.86639611,0
+MTN.US,D,20121227,000000,42.5995,43.4889,42.0729,43.3945,376077.07140079,0
+MTN.US,D,20121228,000000,43.2264,44.0303,42.5995,43.7011,396592.69752562,0
+MTN.US,D,20121231,000000,43.6029,44.5049,43.0171,44.3919,456773.90277216,0
+MTN.US,D,20130102,000000,45.3588,45.8836,45.1682,45.6143,471021.88299903,0
+MTN.US,D,20130103,000000,45.7185,46.4909,45.5701,46.145,326285.97244068,0
+MTN.US,D,20130104,000000,46.369,46.4015,45.8168,46.145,218318.41939803,0
+MTN.US,D,20130107,000000,46.0635,46.319,45.744,46.2206,387391.19497499,0
+MTN.US,D,20130108,000000,46.2531,46.312,45.1437,45.4895,377430.53284652,0
+MTN.US,D,20130109,000000,45.6625,45.9406,45.3824,45.5623,331599.07184534,0
+MTN.US,D,20130110,000000,45.7784,45.7784,45.0101,45.3422,154982.52957872,0
+MTN.US,D,20130111,000000,45.4404,45.465,44.8478,45.1221,213459.18751578,0
+MTN.US,D,20130114,000000,45.1151,45.1849,44.3064,44.3654,256015.8824024,0
+MTN.US,D,20130115,000000,44.2446,44.3919,43.8898,44.103,341120.11341398,0
+MTN.US,D,20130116,000000,43.4387,43.7718,42.798,43.0171,934925.37290563,0
+MTN.US,D,20130117,000000,43.2324,43.5291,42.8138,43.2019,452393.97941693,0
+MTN.US,D,20130118,000000,43.2816,43.4309,43.0545,43.2402,309860.24221842,0
+MTN.US,D,20130122,000000,43.2471,43.4623,42.9071,43.4132,221590.13259204,0
+MTN.US,D,20130123,000000,43.3326,43.5783,43.0545,43.5203,199715.95682055,0
+MTN.US,D,20130124,000000,43.4535,43.7256,42.69,42.9297,335732.72627585,0
+MTN.US,D,20130125,000000,43.0269,43.6029,42.5435,43.0025,265233.66719599,0
+MTN.US,D,20130128,000000,42.8619,43.1675,42.4521,42.798,233043.67287156,0
+MTN.US,D,20130129,000000,42.7744,43.0859,42.4767,42.7666,168169.11109289,0
+MTN.US,D,20130130,000000,42.7253,42.7882,41.6994,41.7868,548474.47746137,0
+MTN.US,D,20130131,000000,41.838,43.422,41.6503,43.3719,496482.22278162,0
+MTN.US,D,20130201,000000,43.4721,44.1443,43.2206,43.8584,261928.37187587,0
+MTN.US,D,20130204,000000,43.4721,43.8662,43.4721,43.65,268634.62069347,0
+MTN.US,D,20130205,000000,43.7424,43.8829,43.4721,43.7168,117319.66634063,0
+MTN.US,D,20130206,000000,43.4889,44.2347,43.4889,44.103,103337.29020199,0
+MTN.US,D,20130207,000000,44.0303,44.2514,43.8151,44.159,119700.94437297,0
+MTN.US,D,20130208,000000,44.3064,45.0297,44.2278,44.9953,126622.93290974,0
+MTN.US,D,20130211,000000,44.8813,45.2429,44.8656,45.1437,108700.25397568,0
+MTN.US,D,20130212,000000,45.0553,45.4984,44.9638,45.3008,158042.57361431,0
+MTN.US,D,20130213,000000,45.2754,45.5475,44.5561,44.9068,152187.07199118,0
+MTN.US,D,20130214,000000,44.9068,45.35,44.7162,45.2754,114804.0598039,0
+MTN.US,D,20130215,000000,45.2754,45.6369,45.1151,45.407,139968.26629273,0
+MTN.US,D,20130219,000000,45.3824,46.145,44.7918,45.3903,660884.02991052,0
+MTN.US,D,20130220,000000,45.3658,45.6143,44.8008,44.9638,386677.82920547,0
+MTN.US,D,20130221,000000,44.9324,45.2429,44.1187,44.9638,251853.73404672,0
+MTN.US,D,20130222,000000,45.2586,45.8168,44.8322,45.7716,217247.86192366,0
+MTN.US,D,20130225,000000,45.9504,45.9504,45.1849,45.1849,251866.96336912,0
+MTN.US,D,20130226,000000,45.4483,45.8915,45.3176,45.5063,525937.81792959,0
+MTN.US,D,20130227,000000,45.3746,45.859,44.9422,45.6143,233613.55137502,0
+MTN.US,D,20130228,000000,45.5229,45.8344,45.0719,45.3333,195225.1106852,0
+MTN.US,D,20130301,000000,45.0101,46.2384,44.5796,46.1234,265704.83460154,0
+MTN.US,D,20130304,000000,45.9386,46.143,45.3874,45.9799,246284.18931551,0
+MTN.US,D,20130305,000000,46.0379,46.7022,45.7097,46.7022,319180.80867067,0
+MTN.US,D,20130306,000000,46.9066,46.9921,46.1843,46.5302,391287.73924245,0
+MTN.US,D,20130307,000000,48.2872,50.7429,48.0249,49.9135,796712.53593162,0
+MTN.US,D,20130308,000000,50.3204,52.2031,50.1287,52.0311,718995.35502125,0
+MTN.US,D,20130311,000000,51.9476,52.6119,49.832,50.1405,498760.71915531,0
+MTN.US,D,20130312,000000,50.1563,50.9719,50.0029,50.0461,337336.52720703,0
+MTN.US,D,20130313,000000,50.1651,50.4314,49.8467,49.8958,255162.08228739,0
+MTN.US,D,20130314,000000,50.0363,50.2663,49.716,50.226,351568.22519095,0
+MTN.US,D,20130315,000000,50.3026,50.6043,49.7996,50.5287,335855.8607382,0
+MTN.US,D,20130318,000000,49.9636,50.4137,49.9636,50.283,268604.09148793,0
+MTN.US,D,20130319,000000,50.3106,50.3586,49.7091,50.2958,200034.47819838,0
+MTN.US,D,20130320,000000,50.7753,51.3324,50.7694,50.9876,157441.14826512,0
+MTN.US,D,20130321,000000,50.7046,51.1369,50.4432,50.8432,182525.97881953,0
+MTN.US,D,20130322,000000,49.6796,50.169,49.5391,49.9666,511738.68443159,0
+MTN.US,D,20130325,000000,49.9971,50.2132,49.8074,50.0639,314420.28788635,0
+MTN.US,D,20130326,000000,50.3626,50.7664,50.0403,50.6329,178521.56469249,0
+MTN.US,D,20130327,000000,50.3548,50.4589,50.2054,50.2771,1367287.1052855,0
+MTN.US,D,20130328,000000,50.4108,51.4809,50.2928,51.3158,266371.38892255,0
+MTN.US,D,20130401,000000,51.3866,51.6204,50.6574,51.53,361312.12996005,0
+MTN.US,D,20130402,000000,51.8828,52.9706,51.8012,52.6827,581065.42201861,0
+MTN.US,D,20130403,000000,52.6738,52.8802,51.2647,51.3414,407177.17308734,0
+MTN.US,D,20130404,000000,51.3718,51.3718,50.5247,50.8116,240642.39213118,0
+MTN.US,D,20130405,000000,50.0737,50.3626,49.6099,50.3626,218379.47780912,0
+MTN.US,D,20130408,000000,49.3564,50.169,49.3396,49.9577,288178.40044185,0
+MTN.US,D,20130409,000000,49.9066,50.6859,49.7258,50.3852,500361.46716594,0
+MTN.US,D,20130410,000000,50.5326,50.8982,50.3449,50.5561,410471.27436542,0
+MTN.US,D,20130411,000000,50.5395,51.2244,50.4923,50.6397,382954.28376942,0
+MTN.US,D,20130412,000000,50.6329,51.1183,50.3066,50.6574,338589.24227447,0
+MTN.US,D,20130415,000000,50.3774,50.5925,48.1379,48.1938,254955.50132988,0
+MTN.US,D,20130416,000000,48.5329,49.0517,48.2528,48.8709,336102.12966291,0
+MTN.US,D,20130417,000000,48.415,49.89,47.8598,49.7416,541504.65983593,0
+MTN.US,D,20130418,000000,49.8015,49.8732,48.3256,48.7117,234516.19821891,0
+MTN.US,D,20130419,000000,48.7048,49.3564,48.1703,49.15,189838.74118724,0
+MTN.US,D,20130422,000000,49.2896,49.4762,48.6724,49.2345,215716.31344559,0
+MTN.US,D,20130423,000000,49.6167,50.1601,48.978,49.5843,183300.40300014,0
+MTN.US,D,20130424,000000,49.9971,50.0737,49.1903,49.3809,155050.7114711,0
+MTN.US,D,20130425,000000,49.7258,50.4501,49.6099,49.7671,248778.42540837,0
+MTN.US,D,20130426,000000,49.6963,49.8496,49.1165,49.4684,154326.15165956,0
+MTN.US,D,20130429,000000,49.7582,49.94,49.3396,49.4762,88931.575746472,0
+MTN.US,D,20130430,000000,49.5116,50.2456,49.4605,49.6531,239726.5159649,0
+MTN.US,D,20130501,000000,49.4153,49.5391,48.7206,49.0341,286845.29179981,0
+MTN.US,D,20130502,000000,49.4074,50.287,49.1588,49.7416,155674.52490436,0
+MTN.US,D,20130503,000000,50.3252,50.962,50.0993,50.623,161647.05514874,0
+MTN.US,D,20130506,000000,50.7664,51.0839,50.5395,50.9355,192146.74912628,0
+MTN.US,D,20130507,000000,51.1438,51.2647,50.7664,51.0839,253564.3871973,0
+MTN.US,D,20130508,000000,50.9787,51.9064,50.74,51.8926,239401.88874596,0
+MTN.US,D,20130509,000000,51.9329,52.3859,51.7275,52.0891,176896.39331742,0
+MTN.US,D,20130510,000000,52.2552,52.7711,52.0243,52.6827,130028.97460814,0
+MTN.US,D,20130513,000000,52.5697,52.9214,52.2866,52.7161,133548.99200724,0
+MTN.US,D,20130514,000000,52.7161,53.514,52.7072,53.4786,116440.425221,0
+MTN.US,D,20130515,000000,53.4629,53.4875,52.8478,53.2094,170208.46202315,0
+MTN.US,D,20130516,000000,53.1357,53.3164,52.7308,52.889,77655.104859109,0
+MTN.US,D,20130517,000000,52.9608,55.0037,52.9214,54.6932,294934.5136285,0
+MTN.US,D,20130520,000000,54.7561,55.1698,54.0819,54.362,196010.72890783,0
+MTN.US,D,20130521,000000,54.4367,54.6254,54.2471,54.3454,146978.78952557,0
+MTN.US,D,20130522,000000,54.362,54.7325,53.3568,53.7449,268568.47408146,0
+MTN.US,D,20130523,000000,53.4708,54.0495,53.3086,53.794,176627.73630864,0
+MTN.US,D,20130524,000000,53.4786,54.0663,53.1593,53.9827,91026.8968869,0
+MTN.US,D,20130528,000000,54.5006,55.4086,54.5006,55.0961,114600.53176694,0
+MTN.US,D,20130529,000000,54.8396,54.8976,53.4786,53.514,110904.46261588,0
+MTN.US,D,20130530,000000,53.4413,53.4413,51.7845,51.7845,290394.82076427,0
+MTN.US,D,20130531,000000,52.1855,53.4796,51.8975,52.7387,346160.48524912,0
+MTN.US,D,20130603,000000,53.0374,53.1455,52.0557,52.7711,250462.61991415,0
+MTN.US,D,20130604,000000,52.7976,52.9382,51.9417,52.437,154929.61228911,0
+MTN.US,D,20130605,000000,52.3122,52.6925,51.6341,51.8514,269397.85083204,0
+MTN.US,D,20130606,000000,51.8416,51.9977,50.6721,51.1841,495917.43247907,0
+MTN.US,D,20130607,000000,49.4153,53.2418,49.3642,52.6061,408310.82425317,0
+MTN.US,D,20130610,000000,52.6159,53.2153,52.3928,52.7239,228682.06703966,0
+MTN.US,D,20130611,000000,52.4095,53.2241,51.8356,52.5844,325142.14487301,0
+MTN.US,D,20130612,000000,53.0285,53.0285,52.1304,52.3928,159510.01076073,0
+MTN.US,D,20130613,000000,52.2768,53.004,52.0655,52.7632,208529.73846079,0
+MTN.US,D,20130614,000000,52.7239,52.9873,52.0155,52.3122,156978.12198105,0
+MTN.US,D,20130617,000000,52.6738,52.8704,51.875,52.1049,187849.25462603,0
+MTN.US,D,20130618,000000,52.1225,52.9539,52.1225,52.9048,114117.15267918,0
+MTN.US,D,20130619,000000,52.8969,53.3018,52.3466,52.3594,95831.176199168,0
+MTN.US,D,20130620,000000,52.1285,52.1943,50.4501,50.8804,149177.90996483,0
+MTN.US,D,20130621,000000,51.0947,51.4514,49.9745,50.6407,1162177.6554857,0
+MTN.US,D,20130624,000000,50.168,50.3242,49.716,49.8398,236216.67496765,0
+MTN.US,D,20130625,000000,50.168,51.0534,49.5755,50.3242,260492.48157518,0
+MTN.US,D,20130626,000000,50.8068,50.8068,50.1425,50.2122,402286.39435937,0
+MTN.US,D,20130627,000000,50.6141,51.2106,50.3341,50.9876,487237.97934323,0
+MTN.US,D,20130628,000000,50.9109,51.5752,50.2555,50.9777,1068329.8600066,0
+MTN.US,D,20130701,000000,51.1871,52.0203,50.906,51.6312,215723.43692689,0
+MTN.US,D,20130702,000000,51.5595,51.8572,51.1772,51.6312,186518.18126436,0
+MTN.US,D,20130703,000000,51.3188,51.8396,51.2018,51.7157,87767.395375104,0
+MTN.US,D,20130705,000000,52.2847,52.6729,51.7698,52.5835,117392.93643393,0
+MTN.US,D,20130708,000000,52.7966,53.3244,52.7701,53.1769,85326.076571856,0
+MTN.US,D,20130709,000000,53.4885,53.6289,53.0935,53.3754,119717.22661594,0
+MTN.US,D,20130710,000000,53.4796,53.9032,53.1524,53.5651,93249.423050423,0
+MTN.US,D,20130711,000000,53.8452,54.4406,53.8452,54.3572,99383.758084177,0
+MTN.US,D,20130712,000000,54.3266,55.1511,54.3266,54.5487,121782.01855082,0
+MTN.US,D,20130715,000000,54.5321,54.9595,54.2343,54.5576,83403.754262838,0
+MTN.US,D,20130716,000000,54.5321,54.5969,53.9542,54.1753,109418.70794613,0
+MTN.US,D,20130717,000000,54.3482,55.0941,53.9375,54.3266,244527.74235661,0
+MTN.US,D,20130718,000000,54.4004,55.0775,54.4004,54.475,97117.473392709,0
+MTN.US,D,20130719,000000,54.4092,54.6716,54.2019,54.3836,135468.2613957,0
+MTN.US,D,20130722,000000,54.5232,54.6549,54.193,54.475,133489.96887652,0
+MTN.US,D,20130723,000000,54.4593,54.8298,54.367,54.5576,142321.0503999,0
+MTN.US,D,20130724,000000,54.8376,54.9359,54.0034,54.1017,100333.21637656,0
+MTN.US,D,20130725,000000,54.0368,54.9359,54.0368,54.7463,78311.482778281,0
+MTN.US,D,20130726,000000,54.3336,54.8121,53.7204,54.6617,76655.782197672,0
+MTN.US,D,20130729,000000,54.5232,54.7541,54.0859,54.4682,117695.17556881,0
+MTN.US,D,20130730,000000,54.8878,55.5314,54.5153,55.333,88773.841517835,0
+MTN.US,D,20130731,000000,55.4322,55.9628,55.2022,55.333,242970.75287392,0
+MTN.US,D,20130801,000000,55.837,56.3106,55.6385,56.1249,177682.01154005,0
+MTN.US,D,20130802,000000,56.1161,56.6635,55.5894,56.4571,88018.752500739,0
+MTN.US,D,20130805,000000,56.5721,56.8462,56.2674,56.7077,232277.38981243,0
+MTN.US,D,20130806,000000,56.6723,56.8462,56.0424,56.69,223372.02055556,0
+MTN.US,D,20130807,000000,56.3874,56.5721,55.8528,55.9795,74425.114912671,0
+MTN.US,D,20130808,000000,56.3106,56.9504,56.0513,56.8286,57921.026396178,0
+MTN.US,D,20130809,000000,56.6211,56.9504,56.1672,56.4885,79256.870509927,0
+MTN.US,D,20130812,000000,56.0581,57.0182,56.0581,56.8866,145911.28497174,0
+MTN.US,D,20130813,000000,56.9504,57.9527,56.4885,57.5282,204858.09267416,0
+MTN.US,D,20130814,000000,57.5213,58.0441,56.862,56.9602,313439.28274823,0
+MTN.US,D,20130815,000000,56.2497,56.2497,55.0695,55.2671,150750.1640503,0
+MTN.US,D,20130816,000000,54.9851,56.3106,54.8042,54.9114,108597.47231702,0
+MTN.US,D,20130819,000000,54.8376,56.293,54.5881,55.8223,97258.925378391,0
+MTN.US,D,20130820,000000,55.896,56.7764,55.7132,56.4414,92295.894197301,0
+MTN.US,D,20130821,000000,56.2252,57.027,56.1819,56.4885,91739.245016235,0
+MTN.US,D,20130822,000000,56.6811,58.2839,56.6811,57.992,76612.023669726,0
+MTN.US,D,20130823,000000,57.992,58.0745,57.2236,57.8958,108373.59147638,0
+MTN.US,D,20130826,000000,57.9586,58.8027,57.6687,58.3566,249916.14713494,0
+MTN.US,D,20130827,000000,57.7738,57.9134,57.2816,57.3916,169286.48001576,0
+MTN.US,D,20130828,000000,57.373,57.4083,56.69,56.8531,130220.29096288,0
+MTN.US,D,20130829,000000,56.7145,57.5979,56.7145,57.0761,78472.269927474,0
+MTN.US,D,20130830,000000,57.0909,57.0909,56.1505,56.346,127942.81222937,0
+MTN.US,D,20130903,000000,56.9435,57.0761,55.7279,56.1603,139626.33919064,0
+MTN.US,D,20130904,000000,56.0935,57.3238,56.0935,57.0025,171366.53655341,0
+MTN.US,D,20130905,000000,57.2236,57.7542,56.9032,57.6687,131149.39645157,0
+MTN.US,D,20130906,000000,58.0441,58.0441,56.3018,56.5141,105466.19346851,0
+MTN.US,D,20130909,000000,56.7607,57.5282,56.5897,57.2589,122766.07660949,0
+MTN.US,D,20130910,000000,57.5793,58.4224,57.2747,58.1483,81284.009757976,0
+MTN.US,D,20130911,000000,58.6121,58.6121,56.9946,57.0761,139623.28627009,0
+MTN.US,D,20130912,000000,56.9779,57.2589,56.406,56.6635,232327.25418148,0
+MTN.US,D,20130913,000000,56.9946,57.1587,56.5661,56.9946,84341.000873005,0
+MTN.US,D,20130916,000000,57.4083,58.0539,57.1675,57.1921,101436.33833684,0
+MTN.US,D,20130917,000000,57.1921,58.0087,56.9032,57.8122,181652.84354101,0
+MTN.US,D,20130918,000000,57.827,57.827,57.1675,57.4182,183789.88792901,0
+MTN.US,D,20130919,000000,57.4564,57.8858,56.7362,56.9032,214839.10760632,0
+MTN.US,D,20130920,000000,56.6546,57.6137,56.3794,57.1331,273472.48213184,0
+MTN.US,D,20130923,000000,57.2982,57.4564,56.6211,56.8286,184283.44341862,0
+MTN.US,D,20130924,000000,56.9435,57.8416,56.3794,57.0615,204496.83040857,0
+MTN.US,D,20130925,000000,57.0673,57.5715,56.4158,56.6546,162852.95876768,0
+MTN.US,D,20130926,000000,56.8866,57.6137,56.4571,56.9867,199907.27317529,0
+MTN.US,D,20130927,000000,57.8348,58.5629,56.6123,57.4899,272246.2257092,0
+MTN.US,D,20130930,000000,57.2816,57.7906,56.7676,57.4908,247317.09410304,0
+MTN.US,D,20131001,000000,57.4328,58.0254,56.8688,57.8958,369235.47643862,0
+MTN.US,D,20131002,000000,57.6539,57.82,57.0615,57.4643,228560.96785767,0
+MTN.US,D,20131003,000000,57.1921,57.3984,56.1437,56.1672,235410.70394131,0
+MTN.US,D,20131004,000000,56.0159,56.8462,55.9294,56.6723,100230.4347179,0
+MTN.US,D,20131007,000000,56.2556,56.5033,55.6257,55.6562,186350.27063387,0
+MTN.US,D,20131008,000000,55.5767,55.7319,54.6903,54.7305,167062.93621205,0
+MTN.US,D,20131009,000000,54.7384,54.8131,53.9434,54.367,194832.30157388,0
+MTN.US,D,20131010,000000,55.0961,55.5767,54.7816,55.4498,137624.64094721,0
+MTN.US,D,20131011,000000,55.1373,56.9671,55.1373,56.7686,141392.9625514,0
+MTN.US,D,20131014,000000,56.3854,57.1675,56.346,57.0761,113345.78141913,0
+MTN.US,D,20131015,000000,57.0545,57.1233,56.463,56.8354,103814.56344864,0
+MTN.US,D,20131016,000000,57.1754,57.5901,56.9858,57.3582,191972.73265468,0
+MTN.US,D,20131017,000000,57.027,58.1051,57.0182,58.0028,109146.9980168,0
+MTN.US,D,20131018,000000,58.4873,59.0631,57.9066,58.9482,209614.54289775,0
+MTN.US,D,20131021,000000,58.843,59.0317,57.8524,58.2947,136838.0050844,0
+MTN.US,D,20131022,000000,58.3762,59.1407,58.3762,58.8824,98688.709837984,0
+MTN.US,D,20131023,000000,58.559,58.9482,58.1521,58.443,118979.43748199,0
+MTN.US,D,20131024,000000,58.6681,59.693,58.6681,59.5515,113179.90606902,0
+MTN.US,D,20131025,000000,59.7991,60.2816,59.3294,60.2384,151299.68975006,0
+MTN.US,D,20131028,000000,60.3514,60.3838,59.5269,60.0369,172836.00898021,0
+MTN.US,D,20131029,000000,60.0684,60.5823,59.6223,59.975,69980.062585624,0
+MTN.US,D,20131030,000000,60.1145,60.1145,58.9304,59.1585,138182.30776846,0
+MTN.US,D,20131031,000000,59.1152,59.5859,58.3762,58.3762,150248.4674392,0
+MTN.US,D,20131101,000000,58.2711,58.6749,57.9616,58.3822,160397.39300186,0
+MTN.US,D,20131104,000000,58.4608,59.1329,58.2799,59.0631,135190.44562526,0
+MTN.US,D,20131105,000000,58.6681,59.1663,58.1295,58.6829,124034.0562797,0
+MTN.US,D,20131106,000000,59.0877,59.0877,58.5511,58.6681,71217.513050296,0
+MTN.US,D,20131107,000000,58.8086,59.1879,57.7227,57.8279,126443.82823722,0
+MTN.US,D,20131108,000000,57.7562,58.7555,57.7562,58.6523,103812.52816827,0
+MTN.US,D,20131111,000000,58.6169,58.7909,58.2799,58.502,49950.868469111,0
+MTN.US,D,20131112,000000,58.4608,58.5993,57.5292,58.4096,102270.80328836,0
+MTN.US,D,20131113,000000,58.0471,59.1231,58.0471,58.898,89829.134389434,0
+MTN.US,D,20131114,000000,58.9648,61.394,58.4332,60.9774,268120.71240016,0
+MTN.US,D,20131115,000000,60.9116,60.9116,60.0025,60.2472,178504.26480934,0
+MTN.US,D,20131118,000000,60.3514,60.6461,59.5613,59.9328,173709.14425874,0
+MTN.US,D,20131119,000000,61.1021,62.8946,60.9282,61.906,504738.33760061,0
+MTN.US,D,20131120,000000,62.0661,62.413,61.3429,61.6161,202424.91499239,0
+MTN.US,D,20131121,000000,62.0072,62.2951,61.5031,62.015,172456.4291913,0
+MTN.US,D,20131122,000000,62.1477,62.4042,61.6671,62.1211,114456.02686071,0
+MTN.US,D,20131125,000000,62.2784,62.6735,61.79,61.9532,93268.758213934,0
+MTN.US,D,20131126,000000,62.1565,62.755,62.0239,62.5132,293877.18547652,0
+MTN.US,D,20131127,000000,62.6833,62.7864,62.0072,62.6499,173831.26108091,0
+MTN.US,D,20131129,000000,63.0498,63.7219,62.6665,62.8002,149555.45447338,0
+MTN.US,D,20131202,000000,62.7943,63.1421,61.394,61.5493,109509.27792257,0
+MTN.US,D,20131203,000000,61.394,61.9138,60.7051,61.3694,164333.62523652,0
+MTN.US,D,20131204,000000,60.9872,61.3862,59.5613,61.0629,109554.05409071,0
+MTN.US,D,20131205,000000,60.996,62.1389,60.8378,62.0947,142696.55962808,0
+MTN.US,D,20131206,000000,62.7864,62.927,61.6987,62.0661,124632.42870834,0
+MTN.US,D,20131209,000000,62.0583,63.0675,61.733,62.9604,260936.17269574,0
+MTN.US,D,20131210,000000,62.6577,62.6577,59.9848,60.8702,618506.43969642,0
+MTN.US,D,20131211,000000,60.8702,61.4402,60.6541,61.1925,273401.2473189,0
+MTN.US,D,20131212,000000,61.1749,61.3429,60.7297,61.1119,209598.26065479,0
+MTN.US,D,20131213,000000,61.2112,61.9532,60.6137,61.449,183370.62017288,0
+MTN.US,D,20131216,000000,61.5669,62.1291,61.2623,61.6407,250064.7226019,0
+MTN.US,D,20131217,000000,61.6593,61.6593,60.7956,61.3616,96726.69956176,0
+MTN.US,D,20131218,000000,61.3518,62.5968,61.1591,62.472,381660.86309458,0
+MTN.US,D,20131219,000000,62.4788,62.9604,61.3174,61.4746,186793.96175443,0
+MTN.US,D,20131220,000000,61.7065,62.2872,61.5905,62.1723,572222.12881301,0
+MTN.US,D,20131223,000000,62.6047,63.1431,61.8372,62.412,199952.04934342,0
+MTN.US,D,20131224,000000,62.3934,62.8946,62.1703,62.2666,55389.137616487,0
+MTN.US,D,20131226,000000,62.6989,62.8071,62.3354,62.6047,110643.94672858,0
+MTN.US,D,20131227,000000,62.8946,62.8946,61.508,61.9286,109662.94159047,0
+MTN.US,D,20131230,000000,61.9198,62.5359,61.5453,62.527,140442.48661883,0
+MTN.US,D,20131231,000000,62.4524,63.1579,61.8726,62.5123,349235.79388747,0
+MTN.US,D,20140102,000000,62.4612,62.6655,61.5453,62.3088,252755.36325043,0
+MTN.US,D,20140103,000000,62.3,62.5771,61.7045,62.1261,127028.97134346,0
+MTN.US,D,20140106,000000,62.3266,62.354,61.562,61.6289,144281.02539576,0
+MTN.US,D,20140107,000000,61.8558,62.3934,61.0893,61.4362,128904.48220398,0
+MTN.US,D,20140108,000000,61.391,61.391,59.9328,60.2993,218787.55152321,0
+MTN.US,D,20140109,000000,60.5597,60.5597,59.7529,60.3072,148270.17492003,0
+MTN.US,D,20140110,000000,60.3426,60.7651,59.1034,59.7195,220329.27640312,0
+MTN.US,D,20140113,000000,59.7618,59.7922,59.0749,59.41,1594294.136581,0
+MTN.US,D,20140114,000000,59.41,60.1244,59.41,59.9652,291551.87765435,0
+MTN.US,D,20140115,000000,59.9514,61.1553,59.7097,60.7327,349904.38348886,0
+MTN.US,D,20140116,000000,60.5755,61.1965,60.2394,60.9666,150873.29851265,0
+MTN.US,D,20140117,000000,60.9144,61.3036,59.8276,59.9328,165402.14743051,0
+MTN.US,D,20140121,000000,60.1155,60.4084,59.4454,60.3524,175936.75862319,0
+MTN.US,D,20140122,000000,60.4919,60.7405,60.0821,60.3848,210601.65387697,0
+MTN.US,D,20140123,000000,60.1343,60.1932,59.2626,59.6685,297038.99353059,0
+MTN.US,D,20140124,000000,59.1397,59.5761,58.447,58.5865,193514.45753461,0
+MTN.US,D,20140127,000000,58.8244,58.8548,57.367,57.4417,193277.34737156,0
+MTN.US,D,20140128,000000,57.4673,58.051,57.1597,57.874,545532.47968722,0
+MTN.US,D,20140129,000000,57.484,57.7503,56.7509,57.0093,356966.80637112,0
+MTN.US,D,20140130,000000,57.2344,57.8554,56.8856,57.1921,383692.07290338,0
+MTN.US,D,20140131,000000,56.1701,57.4496,55.8704,56.6281,271278.44989349,0
+MTN.US,D,20140203,000000,56.6113,56.916,55.9884,56.6791,465143.99329183,0
+MTN.US,D,20140204,000000,57.0447,57.9881,56.802,57.6805,357120.47003901,0
+MTN.US,D,20140205,000000,57.1095,57.6805,56.3912,56.5789,305064.10402763,0
+MTN.US,D,20140206,000000,56.8856,57.4338,56.6438,56.6605,205498.18835038,0
+MTN.US,D,20140207,000000,56.8766,57.7788,56.5023,57.6972,364523.80238317,0
+MTN.US,D,20140210,000000,57.8308,58.1385,56.8678,57.2,313717.09851868,0
+MTN.US,D,20140211,000000,57.3926,57.5577,56.9936,57.2904,387733.12207707,0
+MTN.US,D,20140212,000000,57.3326,57.9782,57.3326,57.4338,191936.09760804,0
+MTN.US,D,20140213,000000,57.1243,58.447,57.1243,58.4214,271629.53575722,0
+MTN.US,D,20140214,000000,58.4382,59.2341,58.2131,59.1133,185860.785705,0
+MTN.US,D,20140218,000000,59.1693,59.6035,58.6317,59.0681,181600.94389158,0
+MTN.US,D,20140219,000000,58.7791,59.3274,58.6485,58.7202,204326.88449772,0
+MTN.US,D,20140220,000000,58.903,59.353,58.7791,58.8706,129090.71035779,0
+MTN.US,D,20140221,000000,59.1133,59.1771,58.5807,58.6219,230035.52848539,0
+MTN.US,D,20140224,000000,58.8312,60.1755,58.8312,59.9416,228017.54799901,0
+MTN.US,D,20140225,000000,60.0753,60.7248,59.6999,59.8276,215027.3710405,0
+MTN.US,D,20140226,000000,59.8758,60.2394,58.9992,59.0366,911504.38405331,0
+MTN.US,D,20140227,000000,58.9992,59.2115,58.4656,58.7457,224822.15781885,0
+MTN.US,D,20140228,000000,58.8145,58.9294,58.1659,58.4293,259467.71790912,0
+MTN.US,D,20140303,000000,58.1561,58.1561,57.1685,57.3926,360736.14561548,0
+MTN.US,D,20140304,000000,58.1974,58.6641,57.9782,57.9881,903871.0650274,0
+MTN.US,D,20140305,000000,57.9881,59.2193,57.9714,58.9992,251232.97353401,0
+MTN.US,D,20140306,000000,59.1771,59.7618,59.1771,59.297,215436.46239477,0
+MTN.US,D,20140307,000000,59.6851,59.8276,59.1555,59.1948,177247.47918117,0
+MTN.US,D,20140310,000000,59.1555,59.5427,58.5708,58.7958,228731.93140871,0
+MTN.US,D,20140311,000000,59.1397,59.5761,58.6219,59.1299,306055.28556759,0
+MTN.US,D,20140312,000000,58.9452,59.4621,58.6789,59.2341,199179.66044319,0
+MTN.US,D,20140313,000000,58.3478,58.4981,56.8934,57.54,1027284.3607944,0
+MTN.US,D,20140314,000000,57.3326,58.3045,57.0545,57.9094,716158.17418612,0
+MTN.US,D,20140317,000000,58.0323,58.9294,58.0323,58.4745,380707.33424146,0
+MTN.US,D,20140318,000000,58.5963,59.4267,58.3478,59.4012,395521.12241107,0
+MTN.US,D,20140319,000000,59.5259,59.8188,58.8548,59.4267,311818.18193391,0
+MTN.US,D,20140320,000000,59.41,60.3848,59.0218,60.2119,246720.75695477,0
+MTN.US,D,20140321,000000,60.4084,60.6403,60.0497,60.3072,394477.02358149,0
+MTN.US,D,20140324,000000,60.4024,60.4566,59.4709,59.7922,291868.3637518,0
+MTN.US,D,20140325,000000,60.0025,60.0025,59.1397,59.7441,335134.3538472,0
+MTN.US,D,20140326,000000,60.1155,60.1155,58.954,58.954,421098.49081491,0
+MTN.US,D,20140327,000000,58.8882,58.8882,57.367,57.7061,315962.01276626,0
+MTN.US,D,20140328,000000,57.6854,58.673,57.6765,57.9547,311857.86990111,0
+MTN.US,D,20140331,000000,58.2053,58.5305,57.9056,58.2652,188377.40988193,0
+MTN.US,D,20140401,000000,58.4558,58.731,58.387,58.5875,237088.79260599,0
+MTN.US,D,20140402,000000,58.6239,58.7722,58.3644,58.5305,142155.17504978,0
+MTN.US,D,20140403,000000,58.5629,58.5629,57.8976,58.1885,168333.96880282,0
+MTN.US,D,20140404,000000,58.6593,58.6593,56.7824,56.8354,209019.22338966,0
+MTN.US,D,20140407,000000,56.6409,56.86,55.7299,56.1417,360167.2847522,0
+MTN.US,D,20140408,000000,56.1229,56.8757,56.0473,56.2664,227786.54367707,0
+MTN.US,D,20140409,000000,56.4659,56.6409,56.0473,56.3018,106614.09159692,0
+MTN.US,D,20140410,000000,56.2409,56.5239,54.5095,54.7797,226059.60828353,0
+MTN.US,D,20140411,000000,54.3346,54.7866,54.0348,54.25,151923.50318333,0
+MTN.US,D,20140414,000000,54.8446,55.3526,54.3346,54.76,142039.16406872,0
+MTN.US,D,20140415,000000,54.871,54.928,53.8914,54.5006,286887.01504739,0
+MTN.US,D,20140416,000000,54.8946,55.0784,54.3346,54.6677,229781.11843921,0
+MTN.US,D,20140417,000000,54.5841,55.1029,54.4112,54.8534,202343.50377762,0
+MTN.US,D,20140421,000000,54.82,54.9762,54.2854,54.4829,129591.38932869,0
+MTN.US,D,20140422,000000,54.4701,55.4803,54.4701,55.4125,155311.2273584,0
+MTN.US,D,20140423,000000,55.2553,55.6139,54.6353,54.7934,197137.25659236,0
+MTN.US,D,20140424,000000,55.2042,56.4738,55.1285,56.4335,287297.12404185,0
+MTN.US,D,20140425,000000,56.2409,56.4581,55.8714,56.3342,217967.33353429,0
+MTN.US,D,20140428,000000,56.3972,57.3612,56.1898,57.2924,395044.86680459,0
+MTN.US,D,20140429,000000,57.6363,57.9753,57.0841,57.8878,207129.46556655,0
+MTN.US,D,20140430,000000,57.8426,58.0038,57.0919,57.8702,257705.16510911,0
+MTN.US,D,20140501,000000,57.7738,58.0382,57.1607,57.6765,262328.30446849,0
+MTN.US,D,20140502,000000,57.9616,58.2976,56.7489,56.8924,371274.82736889,0
+MTN.US,D,20140505,000000,56.5072,56.7588,56.0041,56.293,200126.06581501,0
+MTN.US,D,20140506,000000,56.0817,56.8256,56.0316,56.4158,301115.66011075,0
+MTN.US,D,20140507,000000,56.5161,56.7656,55.3034,56.1229,202948.99968755,0
+MTN.US,D,20140508,000000,55.8223,56.4246,55.5894,56.2832,209531.0964026,0
+MTN.US,D,20140509,000000,56.1319,56.8668,56.0895,56.7824,224811.981417,0
+MTN.US,D,20140512,000000,56.9012,57.8614,56.9012,57.429,192994.44340019,0
+MTN.US,D,20140513,000000,57.2363,57.764,56.6251,56.6575,175534.7907502,0
+MTN.US,D,20140514,000000,56.6251,56.6251,55.045,55.2042,230337.76762026,0
+MTN.US,D,20140515,000000,54.9851,55.1029,54.0181,55.0617,159809.19697506,0
+MTN.US,D,20140516,000000,54.928,55.4125,54.6353,55.4056,108836.61776045,0
+MTN.US,D,20140519,000000,55.213,56.0395,55.1717,56.0218,158595.15223464,0
+MTN.US,D,20140520,000000,55.9834,55.9834,55.1383,55.4803,244301.82623559,0
+MTN.US,D,20140521,000000,55.6454,58.2652,55.27,58.0981,579495.20321352,0
+MTN.US,D,20140522,000000,58.2652,59.0395,57.5537,58.3192,684386.42997763,0
+MTN.US,D,20140523,000000,58.5973,59.35,58.1541,58.6337,198778.71021039,0
+MTN.US,D,20140527,000000,58.899,59.2587,58.3192,58.5148,183130.45708928,0
+MTN.US,D,20140528,000000,58.4146,58.5148,58.0795,58.1964,161950.3119238,0
+MTN.US,D,20140529,000000,58.6337,58.6337,57.9547,58.2298,121707.73081734,0
+MTN.US,D,20140530,000000,58.4146,58.5148,57.9694,58.2563,182484.25557195,0
+MTN.US,D,20140602,000000,59.0474,59.5407,58.5148,59.1673,325563.4479095,0
+MTN.US,D,20140603,000000,58.7634,59.5328,58.6415,59.3834,192961.87891428,0
+MTN.US,D,20140604,000000,59.2302,59.9662,59.0985,59.5102,128994.03454024,0
+MTN.US,D,20140605,000000,59.6115,60.6541,59.2488,60.1863,197790.58159098,0
+MTN.US,D,20140606,000000,63.5627,64.3508,62.1753,63.7131,885434.47780004,0
+MTN.US,D,20140609,000000,63.7534,64.115,63.3868,63.9666,307830.05004982,0
+MTN.US,D,20140610,000000,63.831,64.5326,63.831,64.3666,175615.1843248,0
+MTN.US,D,20140611,000000,64.0747,64.4236,63.4468,63.5205,200512.76908523,0
+MTN.US,D,20140612,000000,63.43,63.6561,62.5958,62.87,188643.01397014,0
+MTN.US,D,20140613,000000,63.265,63.6885,62.5506,63.1461,146548.32772741,0
+MTN.US,D,20140616,000000,63.2571,63.2571,61.9816,62.6351,150426.55447154,0
+MTN.US,D,20140617,000000,62.4926,63.3112,62.3334,62.7707,194853.67201775,0
+MTN.US,D,20140618,000000,62.7187,63.4046,62.0101,63.3603,149550.36627246,0
+MTN.US,D,20140619,000000,63.3908,64.3155,62.9712,64.0482,211203.07922616,0
+MTN.US,D,20140620,000000,64.3597,64.3597,63.4517,63.5097,263480.27315765,0
+MTN.US,D,20140623,000000,63.8782,64.344,63.2591,64.1828,223664.08328859,0
+MTN.US,D,20140624,000000,64.0747,64.9896,64.0747,64.5425,197923.89245519,0
+MTN.US,D,20140625,000000,64.1651,64.854,64.1651,64.8147,221393.72803639,0
+MTN.US,D,20140626,000000,64.6869,64.8147,64.1465,64.5002,127561.1971601,0
+MTN.US,D,20140627,000000,64.0983,65.0318,64.056,64.8068,293975.89657445,0
+MTN.US,D,20140630,000000,64.8068,65.2225,64.3155,64.8687,193863.50811798,0
+MTN.US,D,20140701,000000,64.9316,66.5677,64.9316,65.7354,200561.61581409,0
+MTN.US,D,20140702,000000,65.5281,66.0155,65.1232,65.7531,190002.58125699,0
+MTN.US,D,20140703,000000,66.0155,66.2995,65.6352,66.2149,65379.311310309,0
+MTN.US,D,20140707,000000,66.1157,66.7957,66.0155,66.0155,230138.31014405,0
+MTN.US,D,20140708,000000,65.8298,65.8298,65.0387,65.3404,192362.48884545,0
+MTN.US,D,20140709,000000,65.5772,65.9978,65.5517,65.6627,124284.39576515,0
+MTN.US,D,20140710,000000,64.7793,65.5448,64.3096,65.1851,116567.63024409,0
+MTN.US,D,20140711,000000,65.1163,65.9044,64.8294,65.8219,104449.57092393,0
+MTN.US,D,20140714,000000,66.3663,66.6031,66.0056,66.2248,144353.27784887,0
+MTN.US,D,20140715,000000,66.2337,66.4852,65.871,66.0725,256198.03999548,0
+MTN.US,D,20140716,000000,66.4184,66.5953,65.5595,65.6539,139185.70099064,0
+MTN.US,D,20140717,000000,65.1585,65.6018,64.3686,64.5425,174408.26306567,0
+MTN.US,D,20140718,000000,64.4344,65.5104,64.3342,65.2146,206623.69839473,0
+MTN.US,D,20140721,000000,64.8952,65.4426,64.3508,65.2057,106150.04767267,0
+MTN.US,D,20140722,000000,65.365,66.3506,65.1999,65.9811,132635.15112133,0
+MTN.US,D,20140723,000000,66.0646,66.1245,65.4858,65.5281,100445.15679689,0
+MTN.US,D,20140724,000000,65.7708,65.9232,64.6693,64.8147,285177.37953698,0
+MTN.US,D,20140725,000000,64.3342,64.5267,63.6129,63.8948,127592.74400582,0
+MTN.US,D,20140728,000000,63.949,64.2496,63.4606,64.2073,139438.07575646,0
+MTN.US,D,20140729,000000,64.2742,64.6623,63.7976,63.9568,88816.582405594,0
+MTN.US,D,20140730,000000,64.2811,64.568,63.9735,64.5503,115490.96692862,0
+MTN.US,D,20140731,000000,63.9028,64.2329,63.3072,63.4606,206575.86930604,0
+MTN.US,D,20140801,000000,63.3476,63.7111,62.9162,63.037,130044.23921091,0
+MTN.US,D,20140804,000000,63.2935,63.2935,62.5673,62.9712,139223.35367748,0
+MTN.US,D,20140805,000000,62.8258,62.9712,62.1575,62.5771,117531.33549907,0
+MTN.US,D,20140806,000000,62.1733,62.979,62.1487,62.8444,114356.29812261,0
+MTN.US,D,20140807,000000,62.8974,63.0468,62.1663,62.3914,82439.031367682,0
+MTN.US,D,20140808,000000,62.3914,63.5008,62.3148,63.4517,75807.070283579,0
+MTN.US,D,20140811,000000,63.8713,64.51,63.6375,63.7514,88139.851682726,0
+MTN.US,D,20140812,000000,63.6855,64.3862,63.6855,64.1081,76327.084417993,0
+MTN.US,D,20140813,000000,64.3764,64.3764,63.5509,63.6619,134977.75882665,0
+MTN.US,D,20140814,000000,63.886,64.0138,63.3161,64.0059,77936.991190289,0
+MTN.US,D,20140815,000000,64.6545,64.7361,63.6797,64.568,162016.45853581,0
+MTN.US,D,20140818,000000,65.1163,65.3836,64.4845,65.0977,154819.70714917,0
+MTN.US,D,20140819,000000,65.3571,65.5448,64.965,65.3266,59635.750107504,0
+MTN.US,D,20140820,000000,64.9394,65.5595,64.3096,64.5189,90573.029364495,0
+MTN.US,D,20140821,000000,64.3597,64.6014,63.9126,64.115,86037.407061006,0
+MTN.US,D,20140822,000000,63.7023,64.51,63.7023,64.0816,64508.211312151,0
+MTN.US,D,20140825,000000,64.2997,64.6771,63.6925,64.6014,106797.26683018,0
+MTN.US,D,20140826,000000,64.6623,65.7609,64.4776,65.6941,113575.76810088,0
+MTN.US,D,20140827,000000,65.5104,66.493,64.9552,65.9566,204360.46662382,0
+MTN.US,D,20140828,000000,65.5517,67.2095,65.3571,66.2149,157673.17022724,0
+MTN.US,D,20140829,000000,66.1835,67.0984,65.5861,66.8134,127285.41667002,0
+MTN.US,D,20140902,000000,66.897,66.897,65.8789,66.1491,200453.74595451,0
+MTN.US,D,20140903,000000,66.5677,66.9883,66.3918,66.78,154850.23635471,0
+MTN.US,D,20140904,000000,67.0325,67.3942,66.4764,66.8714,94779.953888308,0
+MTN.US,D,20140905,000000,66.5677,66.78,66.0214,66.6611,67108.281984222,0
+MTN.US,D,20140908,000000,66.442,66.78,65.0132,65.1585,283295.76283536,0
+MTN.US,D,20140909,000000,65.0387,65.2913,64.5425,64.6279,145730.14501886,0
+MTN.US,D,20140910,000000,64.7616,65.0574,64.1553,64.5267,142294.5917551,0
+MTN.US,D,20140911,000000,64.115,72.2849,63.8468,72.0746,1325997.3724289,0
+MTN.US,D,20140912,000000,72.4962,75.1847,72.394,73.5722,855729.56080679,0
+MTN.US,D,20140915,000000,73.4592,73.8385,72.9384,73.467,296292.04563497,0
+MTN.US,D,20140916,000000,73.5112,74.2168,72.8067,74.0822,273627.16343992,0
+MTN.US,D,20140917,000000,74.09,74.7317,73.8473,74.3288,221916.79509135,0
+MTN.US,D,20140918,000000,74.7219,75.6309,74.3101,75.11,282286.26377208,0
+MTN.US,D,20140919,000000,75.2359,75.6387,74.1923,74.2413,305299.1789103,0
+MTN.US,D,20140922,000000,74.0252,74.5617,73.7313,73.8473,222026.7002313,0
+MTN.US,D,20140923,000000,74.0419,74.0419,73.015,73.2764,509052.11434382,0
+MTN.US,D,20140924,000000,73.6547,74.8133,70.804,72.3173,500469.33702553,0
+MTN.US,D,20140925,000000,72.6288,73.3599,72.1895,72.2593,389698.18527385,0
+MTN.US,D,20140926,000000,72.1993,72.3684,71.991,72.0254,284307.29717901,0
+MTN.US,D,20140929,000000,71.4506,72.1434,71.3032,71.9999,189257.66864174,0
+MTN.US,D,20140930,000000,71.8122,73.4454,71.4791,72.9216,447114.46213838,0
+MTN.US,D,20141001,000000,72.7457,73.1172,71.3032,71.6393,293730.64528992,0
+MTN.US,D,20141002,000000,71.5026,71.991,69.9698,71.0713,271182.79171611,0
+MTN.US,D,20141003,000000,71.8888,72.8185,71.3759,72.7183,254870.01955436,0
+MTN.US,D,20141006,000000,72.7497,73.0975,71.8211,72.0402,147587.33835605,0
+MTN.US,D,20141007,000000,71.3848,72.1267,69.7171,69.7722,259813.71557194,0
+MTN.US,D,20141008,000000,69.8606,72.1689,69.7948,71.9321,272256.40211104,0
+MTN.US,D,20141009,000000,71.6117,71.9744,69.8282,69.8784,215298.06332965,0
+MTN.US,D,20141010,000000,69.896,70.7578,69.0519,69.1865,220040.26659064,0
+MTN.US,D,20141013,000000,69.5177,70.7578,68.9232,69.5757,330488.82640376,0
+MTN.US,D,20141014,000000,70.1663,71.316,70.0582,70.2095,421616.46966895,0
+MTN.US,D,20141015,000000,69.1963,69.9698,67.5819,69.3732,414918.36197283,0
+MTN.US,D,20141016,000000,68.881,70.5387,67.9622,69.896,528354.71336841,0
+MTN.US,D,20141017,000000,70.8158,71.1135,69.5432,69.7447,315129.58309512,0
+MTN.US,D,20141020,000000,69.4725,70.2429,69.0794,69.4814,274403.62290089,0
+MTN.US,D,20141021,000000,69.7359,70.691,69.4244,70.4699,351046.17577616,0
+MTN.US,D,20141022,000000,70.5024,70.8345,69.9058,69.9698,166943.87231043,0
+MTN.US,D,20141023,000000,70.6468,70.9524,70.4522,70.862,316756.78975056,0
+MTN.US,D,20141024,000000,71.0516,71.1037,70.1004,70.9524,218630.83493475,0
+MTN.US,D,20141027,000000,70.7657,71.3759,70.1319,71.3248,151213.19033436,0
+MTN.US,D,20141028,000000,71.3848,73.3756,71.3759,73.1054,436201.28879697,0
+MTN.US,D,20141029,000000,73.2439,73.6783,72.2446,72.5561,262096.28250636,0
+MTN.US,D,20141030,000000,72.1689,72.9098,71.7896,72.8185,215382.52746498,0
+MTN.US,D,20141031,000000,74.0832,74.3976,72.7585,72.9442,286498.27649681,0
+MTN.US,D,20141103,000000,72.9531,73.9092,72.7861,73.2076,225433.75956989,0
+MTN.US,D,20141104,000000,73.1398,73.7403,71.9999,72.7861,168460.15618573,0
+MTN.US,D,20141105,000000,73.1221,73.6969,72.4824,72.8706,230720.40032974,0
+MTN.US,D,20141106,000000,73.0199,73.6311,72.9718,73.5299,209531.0964026,0
+MTN.US,D,20141107,000000,73.3658,73.7491,72.9266,73.1732,131714.18675411,0
+MTN.US,D,20141110,000000,73.3756,73.7815,72.8273,73.6213,151315.97199303,0
+MTN.US,D,20141111,000000,73.5722,74.1353,73.358,73.6547,113502.49800758,0
+MTN.US,D,20141112,000000,73.4042,73.9584,73.0199,73.7235,127474.69774439,0
+MTN.US,D,20141113,000000,73.9024,75.0157,73.5388,74.1107,152311.22409372,0
+MTN.US,D,20141114,000000,73.9328,74.5008,73.5879,73.6046,131830.19773517,0
+MTN.US,D,20141117,000000,73.6871,73.8227,72.4392,72.4726,129757.26467881,0
+MTN.US,D,20141118,000000,72.6495,72.8362,72.0402,72.2093,92464.822467971,0
+MTN.US,D,20141119,000000,72.1532,72.4392,71.7985,71.8888,102783.69394147,0
+MTN.US,D,20141120,000000,71.5243,72.1119,70.7155,71.7031,121491.99109816,0
+MTN.US,D,20141121,000000,72.6829,72.8106,71.8555,71.9232,312407.39560088,0
+MTN.US,D,20141124,000000,72.2446,72.6416,71.3759,71.5587,349942.0361757,0
+MTN.US,D,20141125,000000,71.7562,72.6072,71.7473,72.3045,245898.50368549,0
+MTN.US,D,20141126,000000,72.1837,73.9584,72.0942,73.7737,170879.08690492,0
+MTN.US,D,20141128,000000,74.3318,75.4648,73.9161,74.0272,100003.5009567,0
+MTN.US,D,20141201,000000,74.4418,74.8113,73.3324,73.4356,208027.02420951,0
+MTN.US,D,20141202,000000,73.8395,75.3361,73.7235,75.2683,276412.44462561,0
+MTN.US,D,20141203,000000,75.3518,75.4736,74.5008,75.1739,302811.04865856,0
+MTN.US,D,20141204,000000,75.5542,76.3237,74.5244,75.96,262399.53928143,0
+MTN.US,D,20141205,000000,75.6721,77.38,75.6721,77.2287,419065.24572575,0
+MTN.US,D,20141208,000000,76.8729,79.531,73.466,75.3282,553010.09976486,0
+MTN.US,D,20141209,000000,75.3862,76.5015,74.3495,76.5015,429578.48647454,0
+MTN.US,D,20141210,000000,76.4327,76.4327,74.1795,74.7091,297688.24796847,0
+MTN.US,D,20141211,000000,75.3429,75.9797,74.1185,74.4242,304172.65122578,0
+MTN.US,D,20141212,000000,73.7657,75.5896,73.2439,75.3193,300535.60520543,0
+MTN.US,D,20141215,000000,76.0278,76.8395,75.852,76.1979,339368.754656,0
+MTN.US,D,20141216,000000,76.1055,76.7777,75.505,75.5366,442277.6183402,0
+MTN.US,D,20141217,000000,75.7055,77.2955,75.056,77.1677,240867.29061201,0
+MTN.US,D,20141218,000000,77.8271,77.8271,75.6328,76.4091,355869.79025194,0
+MTN.US,D,20141219,000000,76.2823,76.2823,75.1916,75.9168,357289.39830968,0
+MTN.US,D,20141222,000000,76.021,76.4327,75.3429,75.9522,172890.96155019,0
+MTN.US,D,20141223,000000,76.1811,76.5791,75.563,76.3069,181312.9517193,0
+MTN.US,D,20141224,000000,76.2175,77.2513,75.9198,76.4219,120443.82170786,0
+MTN.US,D,20141226,000000,76.7845,77.0322,76.1929,76.5232,67006.517965746,0
+MTN.US,D,20141229,000000,76.6509,77.3879,76.2097,77.3397,144691.13439021,0
+MTN.US,D,20141230,000000,77.1874,77.3574,76.2695,76.7363,134648.04340678,0
+MTN.US,D,20141231,000000,76.7707,77.493,76.7275,77.3309,199740.38018498,0
+MTN.US,D,20150102,000000,77.8831,79.2048,76.3541,76.7531,218623.71145346,0
+MTN.US,D,20150105,000000,76.4563,76.9476,75.9542,76.4052,284917.88128987,0
+MTN.US,D,20150106,000000,76.3885,76.7108,74.038,74.8428,331000.69941669,0
+MTN.US,D,20150107,000000,75.2161,75.6584,74.4536,75.5906,271977.56870041,0
+MTN.US,D,20150108,000000,76.2873,77.3132,75.8795,76.5664,182681.6777678,0
+MTN.US,D,20150109,000000,76.5595,76.7943,75.0806,75.8451,184295.65510083,0
+MTN.US,D,20150112,000000,75.9364,77.662,75.2585,76.7943,478972.70576259,0
+MTN.US,D,20150113,000000,77.8477,79.2981,77.2453,78.0424,699231.76499295,0
+MTN.US,D,20150114,000000,77.7101,78.3902,76.2431,77.042,305744.90531123,0
+MTN.US,D,20150115,000000,77.1511,77.7101,75.2948,75.3282,213186.45994627,0
+MTN.US,D,20150116,000000,74.9794,76.3954,74.5214,76.304,159716.59171824,0
+MTN.US,D,20150120,000000,76.2519,76.3197,74.6973,75.3862,141462.16208396,0
+MTN.US,D,20150121,000000,75.2251,76.0898,74.7593,75.0304,140134.14164284,0
+MTN.US,D,20150122,000000,75.6584,76.93,75.0304,76.5595,207003.27818364,0
+MTN.US,D,20150123,000000,76.59,77.1422,76.0612,76.7531,240835.74376629,0
+MTN.US,D,20150126,000000,76.6695,77.4213,76.3718,77.0144,184747.48734286,0
+MTN.US,D,20150127,000000,76.023,77.4744,75.9914,76.9555,143046.62785163,0
+MTN.US,D,20150128,000000,77.4056,77.4134,75.9453,76.3885,257036.57550772,0
+MTN.US,D,20150129,000000,76.3885,76.4474,75.5286,76.3364,226530.77568907,0
+MTN.US,D,20150130,000000,75.7163,76.0711,74.2493,74.4694,248789.6194504,0
+MTN.US,D,20150202,000000,75.1002,75.2673,73.1133,74.437,175674.20745552,0
+MTN.US,D,20150203,000000,74.8683,74.8683,74.3269,74.545,262261.14021629,0
+MTN.US,D,20150204,000000,74.2335,75.2673,73.8493,74.317,445972.66985108,0
+MTN.US,D,20150205,000000,74.6511,74.9352,72.5767,73.4189,369037.03660259,0
+MTN.US,D,20150206,000000,73.6311,74.8083,73.2901,73.9171,370578.76148252,0
+MTN.US,D,20150209,000000,73.5879,73.9092,71.7473,71.7896,285154.99145292,0
+MTN.US,D,20150210,000000,72.2799,73.3235,71.9321,72.9502,383380.67500683,0
+MTN.US,D,20150211,000000,72.8509,73.7815,72.6278,73.1968,207269.89991205,0
+MTN.US,D,20150212,000000,73.5967,73.926,73.1869,73.5466,159281.04171916,0
+MTN.US,D,20150213,000000,73.4758,74.1038,72.7988,72.8509,207903.88974716,0
+MTN.US,D,20150217,000000,72.9766,73.2145,72.2623,72.4765,224965.6450849,0
+MTN.US,D,20150218,000000,72.3832,73.5466,72.1621,73.1968,234884.58396579,0
+MTN.US,D,20150219,000000,73.018,74.0802,72.5522,72.7389,247319.12938342,0
+MTN.US,D,20150220,000000,72.4254,73.0346,72.1621,72.8932,272570.85292814,0
+MTN.US,D,20150223,000000,72.7153,73.2331,72.3321,72.7221,117337.98386396,0
+MTN.US,D,20150224,000000,72.7733,73.2803,72.4765,73.242,133578.50357259,0
+MTN.US,D,20150225,000000,73.2597,73.4444,72.6278,72.8676,113161.58854569,0
+MTN.US,D,20150226,000000,72.6613,74.5372,72.5364,74.038,285558.99460627,0
+MTN.US,D,20150227,000000,73.926,74.6511,73.6881,74.5136,229334.37439809,0
+MTN.US,D,20150302,000000,74.4104,75.7547,74.3524,74.9352,168988.31144162,0
+MTN.US,D,20150303,000000,74.6335,74.6335,73.242,73.7982,228501.94472696,0
+MTN.US,D,20150304,000000,73.4444,74.0537,73.2803,73.8493,108064.22886021,0
+MTN.US,D,20150305,000000,73.8886,74.3082,73.2803,74.0458,119613.42731708,0
+MTN.US,D,20150306,000000,73.5034,73.6979,72.7821,72.9236,141413.31535509,0
+MTN.US,D,20150309,000000,72.8509,73.9171,72.8509,73.6459,115841.03515217,0
+MTN.US,D,20150310,000000,73.0612,73.2331,72.4166,72.8155,153788.837642,0
+MTN.US,D,20150311,000000,72.7821,73.1545,71.7562,72.1375,336569.22650772,0
+MTN.US,D,20150312,000000,76.3276,81.5554,75.1081,81.4276,1203796.0861219,0
+MTN.US,D,20150313,000000,79.6509,82.2609,79.5536,82.1803,627647.90147614,0
+MTN.US,D,20150316,000000,82.6766,85.4359,82.65,85.2817,701300.62748858,0
+MTN.US,D,20150317,000000,85.2315,86.1267,84.4926,85.3003,524061.28942889,0
+MTN.US,D,20150318,000000,85.0252,85.3701,83.5492,84.6773,475745.7687367,0
+MTN.US,D,20150319,000000,84.6773,85.2393,83.67,84.0071,355187.97132815,0
+MTN.US,D,20150320,000000,84.5416,85.2905,83.6022,83.9658,459834.96444792,0
+MTN.US,D,20150323,000000,83.8233,85.0762,83.2583,84.4926,329850.76600791,0
+MTN.US,D,20150324,000000,84.3215,85.8457,84.2292,85.1293,263030.47619598,0
+MTN.US,D,20150325,000000,85.1116,85.7435,84.128,84.5082,286130.90839011,0
+MTN.US,D,20150326,000000,84.5171,84.5171,83.1777,83.9658,274157.35397618,0
+MTN.US,D,20150327,000000,84.2616,86.6976,84.2616,85.2315,382875.92547519,0
+MTN.US,D,20150330,000000,85.541,86.1994,84.9937,85.7769,320278.84243003,0
+MTN.US,D,20150331,000000,85.8299,88.9077,85.5568,88.3141,501311.94309851,0
+MTN.US,D,20150401,000000,88.49,88.7288,86.7851,87.472,419820.33474284,0
+MTN.US,D,20150402,000000,88.0144,89.3361,87.586,89.114,365132.35121366,0
+MTN.US,D,20150406,000000,88.7377,90.1498,88.5332,89.2751,233622.71013668,0
+MTN.US,D,20150407,000000,89.623,90.3581,89.0954,90.2274,278166.85630414,0
+MTN.US,D,20150408,000000,90.419,92.0011,89.9768,91.9372,316886.03005403,0
+MTN.US,D,20150409,000000,91.9372,92.4836,89.9237,91.0804,326813.11005639,0
+MTN.US,D,20150410,000000,91.606,91.606,90.3483,90.6008,172962.19636312,0
+MTN.US,D,20150413,000000,90.8729,90.8729,89.6594,89.6781,231048.08046923,0
+MTN.US,D,20150414,000000,89.4874,90.0692,88.5962,89.3537,334801.58550679,0
+MTN.US,D,20150415,000000,89.7429,90.2372,88.7111,89.7429,291784.91725666,0
+MTN.US,D,20150416,000000,89.5071,89.8255,88.719,89.114,178421.83595438,0
+MTN.US,D,20150417,000000,88.5234,89.0266,87.7167,88.0144,255758.41943566,0
+MTN.US,D,20150420,000000,88.774,89.1838,87.9545,88.9794,287518.96960212,0
+MTN.US,D,20150421,000000,89.2388,89.6958,88.7887,89.2663,189549.73137476,0
+MTN.US,D,20150422,000000,89.7429,89.9611,88.8447,89.4177,170566.67136819,0
+MTN.US,D,20150423,000000,89.5248,90.3827,89.1042,89.9335,184209.15568513,0
+MTN.US,D,20150424,000000,90.2549,90.2647,88.3417,88.8635,256113.57586015,0
+MTN.US,D,20150427,000000,89.5071,89.5071,86.7527,86.9679,248144.43557326,0
+MTN.US,D,20150428,000000,86.8715,87.4317,86.054,86.8814,289367.00417766,0
+MTN.US,D,20150429,000000,86.6809,86.8461,84.5652,84.7509,290186.20452639,0
+MTN.US,D,20150430,000000,84.7441,86.0255,84.5996,84.7185,452258.63327236,0
+MTN.US,D,20150501,000000,84.7785,85.9567,84.6439,85.2482,177762.40511465,0
+MTN.US,D,20150504,000000,85.1116,86.1444,84.5398,84.5466,187482.90415951,0
+MTN.US,D,20150505,000000,85.4182,85.6393,84.07,85.5724,328712.02664116,0
+MTN.US,D,20150506,000000,85.0428,85.9174,85.0428,85.4674,333138.76144488,0
+MTN.US,D,20150507,000000,85.5636,86.4628,85.5636,86.1532,127444.16853884,0
+MTN.US,D,20150508,000000,86.9482,86.9482,85.9095,86.508,312082.76838194,0
+MTN.US,D,20150511,000000,86.734,87.2391,86.2909,86.4186,127176.52917025,0
+MTN.US,D,20150512,000000,85.8722,86.5934,84.9858,86.4726,120971.97696375,0
+MTN.US,D,20150513,000000,86.6132,87.2017,86.1444,86.7163,213716.65048253,0
+MTN.US,D,20150514,000000,87.1929,88.9971,86.567,88.2709,375087.9251412,0
+MTN.US,D,20150515,000000,88.5156,89.7144,88.094,88.2188,523843.51442935,0
+MTN.US,D,20150518,000000,88.3643,89.7803,87.7795,89.6594,464750.16654033,0
+MTN.US,D,20150519,000000,88.944,90.3109,88.944,89.6594,233622.71013668,0
+MTN.US,D,20150520,000000,89.6594,90.0151,88.8349,89.4009,166637.56261482,0
+MTN.US,D,20150521,000000,89.5602,90.6637,88.9627,90.0938,210200.70364417,0
+MTN.US,D,20150522,000000,90.0604,90.9447,89.4599,90.1409,208330.28098458,0
+MTN.US,D,20150526,000000,90.1036,90.1036,87.9879,88.8251,174733.9079248,0
+MTN.US,D,20150527,000000,88.8153,90.5271,88.3319,90.0868,119327.47042517,0
+MTN.US,D,20150528,000000,89.6594,89.6682,88.1579,89.3361,214116.58307514,0
+MTN.US,D,20150529,000000,88.5412,89.1218,87.98,88.5873,183620.95965834,0
+MTN.US,D,20150601,000000,89.3165,89.4874,87.9967,89.2987,150749.14641011,0
+MTN.US,D,20150602,000000,89.3459,90.3659,88.4242,90.0151,435116.48436003,0
+MTN.US,D,20150603,000000,90.2107,90.5654,89.8343,90.1036,182329.57426387,0
+MTN.US,D,20150604,000000,89.7203,90.592,89.2751,89.6506,117457.04776557,0
+MTN.US,D,20150605,000000,90.0151,90.8179,89.1494,90.7895,231399.16633297,0
+MTN.US,D,20150608,000000,88.04,91.2945,87.6204,90.7895,467716.58767892,0
+MTN.US,D,20150609,000000,90.3581,90.7285,87.5584,88.149,415513.68148092,0
+MTN.US,D,20150610,000000,88.6316,89.8883,88.0744,89.6682,193369.95262837,0
+MTN.US,D,20150611,000000,89.7046,90.6538,89.6132,90.4101,176894.35803705,0
+MTN.US,D,20150612,000000,90.194,91.2375,89.9954,90.4288,176475.09028092,0
+MTN.US,D,20150615,000000,90.079,90.6538,89.6781,90.3385,255055.23006799,0
+MTN.US,D,20150616,000000,90.024,90.8445,89.7351,89.9522,136308.83218832,0
+MTN.US,D,20150617,000000,90.194,90.5114,89.1396,90.1674,185960.51444311,0
+MTN.US,D,20150618,000000,90.4553,92.1023,90.4553,91.8625,248375.4398952,0
+MTN.US,D,20150619,000000,92.231,93.0692,91.4577,92.5199,429771.83810965,0
+MTN.US,D,20150622,000000,93.0594,94.1364,92.3961,93.588,300138.72553338,0
+MTN.US,D,20150623,000000,94.0047,94.3349,92.7981,93.8671,280955.1904104,0
+MTN.US,D,20150624,000000,93.7758,93.8769,92.8471,93.2501,296920.94726916,0
+MTN.US,D,20150625,000000,93.4377,93.9261,93.0594,93.6244,192124.36104222,0
+MTN.US,D,20150626,000000,93.8033,94.8419,93.3719,93.8769,430477.06275768,0
+MTN.US,D,20150629,000000,93.1793,94.1266,91.9824,92.5298,382388.47582669,0
+MTN.US,D,20150630,000000,92.9572,94.098,92.576,93.7846,316991.86463324,0
+MTN.US,D,20150701,000000,94.4401,95.5642,94.1462,95.1554,331502.39602778,0
+MTN.US,D,20150702,000000,95.3156,95.3156,93.598,93.8131,163249.83843974,0
+MTN.US,D,20150706,000000,93.1694,94.6985,92.3617,94.553,250927.68147858,0
+MTN.US,D,20150707,000000,94.8419,94.8419,93.3443,94.3447,227291.97054727,0
+MTN.US,D,20150708,000000,93.4751,94.6356,92.9101,93.8131,185487.31175719,0
+MTN.US,D,20150709,000000,94.618,95.0886,93.3543,93.3719,251044.71009984,0
+MTN.US,D,20150710,000000,94.1462,94.7083,92.8659,94.2681,261523.35108234,0
+MTN.US,D,20150713,000000,95.1172,95.7745,94.2681,95.2508,189096.88149255,0
+MTN.US,D,20150714,000000,95.3815,96.0153,94.784,95.5928,169543.9429825,0
+MTN.US,D,20150715,000000,95.6684,96.2825,94.8518,94.8881,191986.97961727,0
+MTN.US,D,20150716,000000,95.3539,96.3022,94.8419,95.7352,213783.81473472,0
+MTN.US,D,20150717,000000,95.918,96.483,94.0902,94.2396,145547.98742578,0
+MTN.US,D,20150720,000000,94.4204,95.1358,94.043,94.4105,114342.05116002,0
+MTN.US,D,20150721,000000,94.4401,94.8685,93.6244,93.6638,141124.30554261,0
+MTN.US,D,20150722,000000,93.6156,94.5236,93.4839,94.5039,151488.97082443,0
+MTN.US,D,20150723,000000,94.9923,96.033,94.0047,94.3821,186186.43056412,0
+MTN.US,D,20150724,000000,94.0716,94.4105,92.9769,93.0398,174425.56294881,0
+MTN.US,D,20150727,000000,92.9572,93.4476,91.8625,92.1672,184441.17764725,0
+MTN.US,D,20150728,000000,92.8275,92.8659,91.4675,92.2585,263034.54675672,0
+MTN.US,D,20150729,000000,92.2674,92.8275,91.6974,92.0472,171283.09005827,0
+MTN.US,D,20150730,000000,92.0276,92.9474,91.2945,92.688,203537.19571434,0
+MTN.US,D,20150731,000000,92.9199,94.5039,92.7607,94.2121,150672.82339625,0
+MTN.US,D,20150803,000000,94.1944,95.069,92.6232,93.1518,128769.13605941,0
+MTN.US,D,20150804,000000,93.2982,93.9664,92.9287,93.6342,103050.31566988,0
+MTN.US,D,20150805,000000,93.6922,94.8783,93.4672,94.3821,158708.11029514,0
+MTN.US,D,20150806,000000,94.618,94.6651,93.2078,93.8967,180952.70709388,0
+MTN.US,D,20150807,000000,94.0529,94.1364,92.9385,93.934,124703.66352128,0
+MTN.US,D,20150810,000000,94.2877,94.8321,93.9537,94.5432,120164.98829723,0
+MTN.US,D,20150811,000000,94.0716,95.3441,93.8318,94.9265,150288.15540641,0
+MTN.US,D,20150812,000000,94.1266,94.4499,91.8075,92.6585,217276.35584883,0
+MTN.US,D,20150813,000000,92.6585,93.9949,91.8075,92.9199,87445.821076718,0
+MTN.US,D,20150814,000000,92.8561,93.8583,92.1672,93.7463,139264.05928487,0
+MTN.US,D,20150817,000000,93.3443,95.4286,92.7882,95.2026,114228.07545932,0
+MTN.US,D,20150818,000000,95.1741,95.5446,94.0332,94.4941,100719.91964677,0
+MTN.US,D,20150819,000000,94.1944,95.3156,93.6638,94.553,135419.41466683,0
+MTN.US,D,20150820,000000,93.8769,94.618,93.4751,93.8583,209242.08659012,0
+MTN.US,D,20150821,000000,92.1112,94.608,92.1112,93.1056,409284.70590999,0
+MTN.US,D,20150824,000000,90.9722,94.4499,89.2663,90.2647,312921.30389418,0
+MTN.US,D,20150825,000000,92.7607,92.9769,89.6506,89.8962,372954.95131393,0
+MTN.US,D,20150826,000000,91.4773,92.5022,89.9335,91.9372,321839.90247346,0
+MTN.US,D,20150827,000000,92.3873,93.088,91.5972,92.576,256747.56569524,0
+MTN.US,D,20150828,000000,92.2497,93.6342,92.1023,93.3631,201672.87889585,0
+MTN.US,D,20150831,000000,92.3961,93.4476,91.9736,92.6782,177802.09308186,0
+MTN.US,D,20150901,000000,91.5874,92.1858,89.1759,89.7429,426868.51066251,0
+MTN.US,D,20150902,000000,90.2372,91.4862,89.8343,91.3201,232995.84378287,0
+MTN.US,D,20150903,000000,91.2945,92.9769,91.0724,91.3585,197945.26289907,0
+MTN.US,D,20150904,000000,90.419,91.5598,90.419,90.9083,104679.55760569,0
+MTN.US,D,20150908,000000,92.1112,92.7607,91.2375,92.5662,179434.38793822,0
+MTN.US,D,20150909,000000,93.5026,94.5806,91.6257,91.8527,158008.99148821,0
+MTN.US,D,20150910,000000,91.3485,92.5563,90.475,92.1023,99270.800023668,0
+MTN.US,D,20150911,000000,91.6346,93.3915,91.6346,93.0309,195620.97271706,0
+MTN.US,D,20150914,000000,93.3543,93.7463,92.3243,92.3961,159055.12559815,0
+MTN.US,D,20150915,000000,92.632,92.632,91.0263,91.5874,311707.25915377,0
+MTN.US,D,20150916,000000,91.8527,92.7361,91.5697,92.5101,244522.65415569,0
+MTN.US,D,20150917,000000,92.5298,93.1793,92.009,92.4541,321576.3336656,0
+MTN.US,D,20150918,000000,91.4213,92.2497,90.7551,91.0361,266649.204693,0
+MTN.US,D,20150921,000000,91.78,93.2274,91.2769,92.8659,381922.39662206,0
+MTN.US,D,20150922,000000,92.1858,92.3617,90.6008,90.8357,228804.18386183,0
+MTN.US,D,20150923,000000,91.155,91.3485,90.4101,91.0096,200508.69852449,0
+MTN.US,D,20150924,000000,90.6008,91.1284,89.6682,90.5654,207907.9603079,0
+MTN.US,D,20150925,000000,91.2375,94.043,91.155,92.2585,428494.69967776,0
+MTN.US,D,20150928,000000,92.688,94.2121,88.4625,88.5067,732851.54377698,0
+MTN.US,D,20150929,000000,89.23,89.8431,86.3095,86.9679,655555.66590309,0
+MTN.US,D,20150930,000000,87.5672,90.1222,87.2931,89.9041,754878.36557619,0
+MTN.US,D,20151001,000000,90.0604,90.5458,88.7111,89.5159,598848.68424734,0
+MTN.US,D,20151002,000000,89.0069,89.8609,88.1579,89.8609,302625.83814494,0
+MTN.US,D,20151005,000000,90.2735,91.1638,89.9954,90.9261,220225.47710428,0
+MTN.US,D,20151006,000000,90.7895,91.2945,88.9538,89.5768,220536.87500081,0
+MTN.US,D,20151007,000000,90.0604,90.6008,89.1494,90.0524,319107.53857736,0
+MTN.US,D,20151008,000000,89.9954,92.0924,89.8087,91.9461,264477.56053872,0
+MTN.US,D,20151009,000000,92.2585,93.3159,92.0472,93.1056,216674.93049964,0
+MTN.US,D,20151012,000000,92.3785,94.6887,92.0924,94.4853,211579.60609453,0
+MTN.US,D,20151013,000000,93.9861,95.4385,93.3915,94.2308,270381.90889071,0
+MTN.US,D,20151014,000000,94.3173,94.5039,92.9199,93.2697,218870.99801835,0
+MTN.US,D,20151015,000000,93.7188,94.3625,92.1858,94.156,350706.28395446,0
+MTN.US,D,20151016,000000,94.1168,94.5236,93.1232,94.0814,264477.56053872,0
+MTN.US,D,20151019,000000,93.7758,94.7457,93.5222,94.3625,200637.93882795,0
+MTN.US,D,20151020,000000,94.5138,94.9363,93.9438,94.6356,141107.00565948,0
+MTN.US,D,20151021,000000,94.7643,95.0296,93.3071,94.3173,305450.80729784,0
+MTN.US,D,20151022,000000,94.8518,95.5249,94.3723,95.3067,177320.74927447,0
+MTN.US,D,20151023,000000,96.0241,96.7002,95.3539,96.5822,170837.36365734,0
+MTN.US,D,20151026,000000,96.5822,98.4926,96.3789,98.3451,228478.53900271,0
+MTN.US,D,20151027,000000,98.1584,98.5908,97.1326,97.728,343877.91831469,0
+MTN.US,D,20151028,000000,98.0798,99.8782,97.3379,99.8386,218410.00701466,0
+MTN.US,D,20151029,000000,99.4362,100.674,98.5122,99.4749,182880.11760383,0
+MTN.US,D,20151030,000000,99.2489,99.7801,98.3943,98.64,152782.39149927,0
+MTN.US,D,20151102,000000,98.8659,100.026,98.0209,99.6225,128825.10626956,0
+MTN.US,D,20151103,000000,99.3668,99.9565,98.4139,99.1121,146877.02550709,0
+MTN.US,D,20151104,000000,99.9862,101.185,99.5343,100.212,209018.20574948,0
+MTN.US,D,20151105,000000,100.036,100.498,98.7088,100.291,118752.50372078,0
+MTN.US,D,20151106,000000,100.124,100.9,99.4848,100.35,104979.7614602,0
+MTN.US,D,20151109,000000,99.8683,99.8683,98.5614,98.9151,116398.70197342,0
+MTN.US,D,20151110,000000,98.9446,100.586,98.7186,100.438,272809.99837155,0
+MTN.US,D,20151111,000000,100.832,101.706,99.5343,99.9367,159148.74849515,0
+MTN.US,D,20151112,000000,99.6919,99.7999,98.4631,98.6498,201049.06546259,0
+MTN.US,D,20151113,000000,98.6498,99.7702,98.1486,99.2687,265635.63506898,0
+MTN.US,D,20151116,000000,98.9545,99.4649,97.4155,99.2588,244219.39738063,0
+MTN.US,D,20151117,000000,99.9466,100.586,99.2202,99.5829,209265.49231437,0
+MTN.US,D,20151118,000000,99.5442,100.408,98.7088,99.574,239475.15883926,0
+MTN.US,D,20151119,000000,99.7999,100.222,99.2301,99.5641,203942.21650787,0
+MTN.US,D,20151120,000000,100.232,101.195,99.8485,101.086,280334.4298977,0
+MTN.US,D,20151123,000000,101.077,102.905,100.212,102.521,152782.39149927,0
+MTN.US,D,20151124,000000,101.991,102.256,100.408,102.079,252438.87715296,0
+MTN.US,D,20151125,000000,102.177,104.349,102.168,104.202,177087.70967216,0
+MTN.US,D,20151127,000000,104.025,104.939,103.927,104.467,112734.17966809,0
+MTN.US,D,20151130,000000,105.224,105.322,102.817,104.192,338436.59624676,0
+MTN.US,D,20151201,000000,104.536,104.939,102.207,102.944,488680.99312523,0
+MTN.US,D,20151202,000000,103.179,107.071,102.197,106.747,528830.96897488,0
+MTN.US,D,20151203,000000,107.052,108.035,105.588,106.02,684864.72086447,0
+MTN.US,D,20151204,000000,106.56,107.927,104.948,105.4,460894.32788026,0
+MTN.US,D,20151207,000000,108.427,111.886,107.395,108.487,644929.4670938,0
+MTN.US,D,20151208,000000,108.447,111.051,107.651,110.796,429568.31007269,0
+MTN.US,D,20151209,000000,110.284,112.122,109.606,110.019,407193.45533029,0
+MTN.US,D,20151210,000000,110.373,110.972,109.606,110.972,327440.99405039,0
+MTN.US,D,20151211,000000,109.793,111.228,109.675,110.294,401402.06503881,0
+MTN.US,D,20151214,000000,110.147,111.159,109.233,109.685,420341.36651745,0
+MTN.US,D,20151215,000000,110.236,112.683,109.292,112.083,422236.21254147,0
+MTN.US,D,20151216,000000,112.899,115.296,112.486,114.874,387051.30315328,0
+MTN.US,D,20151217,000000,114.932,115.444,110.52,110.599,367257.18391944,0
+MTN.US,D,20151218,000000,109.872,110.678,107.769,107.917,806626.38661159,0
+MTN.US,D,20151221,000000,108.407,108.83,107.573,108.063,551640.35607616,0
+MTN.US,D,20151222,000000,108.143,108.761,107.563,108.201,383042.8184655,0
+MTN.US,D,20151223,000000,108.653,113.488,108.653,112.014,620760.51270567,0
+MTN.US,D,20151224,000000,112.171,113.311,110.884,111.12,85019.766876242,0
+MTN.US,D,20151228,000000,110.481,111.572,109.892,111.277,134322.39854766,0
+MTN.US,D,20151229,000000,111.523,113.861,111.523,113.163,268819.8312071,0
+MTN.US,D,20151230,000000,113.271,114.51,112.928,113.105,194656.24982191,0
+MTN.US,D,20151231,000000,112.997,113.115,111.13,111.13,176350.93817839,0
+MTN.US,D,20160104,000000,109.97,109.97,106.963,107.818,405588.63675892,0
+MTN.US,D,20160105,000000,108.251,109.548,107.681,109.351,312672.9996891,0
+MTN.US,D,20160106,000000,108.035,110.294,107.897,109.371,314309.36510621,0
+MTN.US,D,20160107,000000,107.317,108.467,105.696,105.942,265207.20855119,0
+MTN.US,D,20160108,000000,106.167,107.356,104.477,104.703,265882.92163387,0
+MTN.US,D,20160111,000000,104.85,107.503,104.85,107.209,446887.52837718,0
+MTN.US,D,20160112,000000,107.847,108.683,104.86,105.725,395915.96680275,0
+MTN.US,D,20160113,000000,106.069,106.216,101.116,101.666,331371.12044395,0
+MTN.US,D,20160114,000000,103.425,107.386,103.179,105.725,728546.92579544,0
+MTN.US,D,20160115,000000,103.543,104.85,101.096,103.259,381861.33821098,0
+MTN.US,D,20160119,000000,104.566,106.816,103.877,105.892,484860.77187163,0
+MTN.US,D,20160120,000000,105.136,106.403,101.598,105.332,390988.55302812,0
+MTN.US,D,20160121,000000,105.302,108.349,104.212,107.052,396028.92486325,0
+MTN.US,D,20160122,000000,108.329,108.477,106.737,108.171,328236.78867488,0
+MTN.US,D,20160125,000000,108.113,108.673,106.58,106.934,194437.45718219,0
+MTN.US,D,20160126,000000,107.258,109.164,106.639,108.231,272976.89136185,0
+MTN.US,D,20160127,000000,108.053,108.329,104.703,105.066,233868.9790614,0
+MTN.US,D,20160128,000000,106.216,106.472,103.259,104.182,223924.59917589,0
+MTN.US,D,20160129,000000,104.467,108.515,103.455,108.515,339932.52731836,0
+MTN.US,D,20160201,000000,107.523,108.801,107.12,108.133,225807.23351771,0
+MTN.US,D,20160202,000000,107.209,107.897,105.204,105.882,194054.82447271,0
+MTN.US,D,20160203,000000,106.914,107.189,102.345,103.995,249499.93229937,0
+MTN.US,D,20160204,000000,104.015,104.497,102.482,104.084,257745.8707165,0
+MTN.US,D,20160205,000000,103.387,103.387,100.202,101.392,313002.71510897,0
+MTN.US,D,20160208,000000,100.242,102.079,99.7504,101.588,409109.67179821,0
+MTN.US,D,20160209,000000,100.33,102.737,100.202,101.058,271511.4894958,0
+MTN.US,D,20160210,000000,101.765,104.103,101.146,102.384,219762.45082021,0
+MTN.US,D,20160211,000000,100.812,102.374,100.291,101.755,269595.27302789,0
+MTN.US,D,20160212,000000,102.895,104.674,101.902,104.408,247772.99690582,0
+MTN.US,D,20160216,000000,105.804,108.515,105.066,107.621,251048.78066057,0
+MTN.US,D,20160217,000000,108.329,109.39,107.14,108.703,341021.40231606,0
+MTN.US,D,20160218,000000,108.555,110.157,107.277,108.251,232433.0887607,0
+MTN.US,D,20160219,000000,108.191,111.395,108.191,110.904,248102.71232568,0
+MTN.US,D,20160222,000000,111.945,112.417,109.695,110,252083.72072848,0
+MTN.US,D,20160223,000000,109.675,110.491,109.125,109.931,227794.68479855,0
+MTN.US,D,20160224,000000,108.84,111.002,107.523,110.854,252154.95554141,0
+MTN.US,D,20160225,000000,111.218,112.377,110.491,112.299,181461.52718626,0
+MTN.US,D,20160226,000000,112.781,112.879,109.99,110.058,240007.38465589,0
+MTN.US,D,20160229,000000,110.147,110.972,109.371,110.618,485616.87852891,0
+MTN.US,D,20160301,000000,111.621,112.81,110.668,112.761,253306.92423056,0
+MTN.US,D,20160302,000000,112.81,112.81,111.228,112.073,242982.96455614,0
+MTN.US,D,20160303,000000,111.857,112.289,111.159,111.572,373953.25633519,0
+MTN.US,D,20160304,000000,111.985,112.81,110.844,112.791,407137.48512014,0
+MTN.US,D,20160307,000000,111.847,113.497,111.032,113.371,316339.55727481,0
+MTN.US,D,20160308,000000,113.773,116.122,112.909,114.107,400086.25627991,0
+MTN.US,D,20160309,000000,114.431,116.2,114.107,115.424,617897.89086592,0
+MTN.US,D,20160310,000000,117.311,118.057,108.093,110.796,1191225.1769196,0
+MTN.US,D,20160311,000000,112.004,114.766,111.493,113.793,518938.4887388,0
+MTN.US,D,20160314,000000,113.527,115.031,113.429,114.363,297048.15229225,0
+MTN.US,D,20160315,000000,113.842,114.343,113.321,113.439,306482.69444519,0
+MTN.US,D,20160316,000000,113.075,113.547,112.289,112.869,280882.93795728,0
+MTN.US,D,20160317,000000,112.987,113.115,110.924,111.12,609153.30875826,0
+MTN.US,D,20160318,000000,111.808,112.751,110.314,110.52,969474.25717835,0
+MTN.US,D,20160321,000000,110.806,112.142,109.439,111.002,317147.56358151,0
+MTN.US,D,20160322,000000,110.284,111.395,110.019,110.834,263458.90271376,0
+MTN.US,D,20160323,000000,110.786,111.296,109.852,109.901,312370.76055423,0
+MTN.US,D,20160324,000000,109.754,110.668,109.263,110.618,237501.954521,0
+MTN.US,D,20160328,000000,111.051,112.584,110.648,112.417,297273.05077308,0
+MTN.US,D,20160329,000000,112.142,115.424,111.935,115.178,332172.00326936,0
+MTN.US,D,20160330,000000,115.542,115.562,113.93,115.06,246062.34375523,0
+MTN.US,D,20160331,000000,115.11,117.094,114.608,116.839,399290.46165542,0
+MTN.US,D,20160401,000000,116.19,116.829,114.982,115.63,343726.28992716,0
+MTN.US,D,20160404,000000,115.65,115.67,112.771,113.714,323758.15422174,0
+MTN.US,D,20160405,000000,113.213,113.635,111.296,111.484,341365.36469851,0
+MTN.US,D,20160406,000000,111.484,112.889,110.599,112.466,462098.19621883,0
+MTN.US,D,20160407,000000,112.957,113.724,111.474,112.063,358383.36150831,0
+MTN.US,D,20160408,000000,112.711,112.771,111.631,112.279,260355.10015024,0
+MTN.US,D,20160411,000000,113.007,113.459,111.876,111.906,248934.12435664,0
+MTN.US,D,20160412,000000,111.886,113.567,111.886,113.075,295924.67752827,0
+MTN.US,D,20160413,000000,113.439,115.168,112.791,114.805,262292.68706203,0
+MTN.US,D,20160414,000000,115.856,115.984,113.497,115.336,245526.04737787,0
+MTN.US,D,20160415,000000,115.404,116.21,114.087,115.7,230922.91072651,0
+MTN.US,D,20160418,000000,115.444,116.476,114.913,115.984,322097.3654402,0
+MTN.US,D,20160419,000000,116.132,116.613,115.365,116.23,285703.49951251,0
+MTN.US,D,20160420,000000,116.043,116.574,114.51,114.54,366680.18193468,0
+MTN.US,D,20160421,000000,114.176,115.384,113.822,115.247,312087.85658286,0
+MTN.US,D,20160422,000000,114.864,115.464,113.281,114.097,263900.55855395,0
+MTN.US,D,20160425,000000,113.625,114.569,113.105,114.107,204447.98367971,0
+MTN.US,D,20160426,000000,114.166,115.228,113.625,114.471,199486.98777898,0
+MTN.US,D,20160427,000000,114.097,114.49,113.311,114.294,222459.19730983,0
+MTN.US,D,20160428,000000,113.783,113.95,112.741,113.075,228223.11131633,0
+MTN.US,D,20160429,000000,112.643,113.695,112.289,113.281,205558.22912128,0
+MTN.US,D,20160502,000000,114.019,114.648,113.507,114.274,219449.0176433,0
+MTN.US,D,20160503,000000,113.517,114.52,113.017,113.449,278777.440415,0
+MTN.US,D,20160504,000000,112.909,113.577,112.505,113.075,256954.14665276,0
+MTN.US,D,20160505,000000,112.957,113.045,111.867,112.81,172715.92743842,0
+MTN.US,D,20160506,000000,112.221,114.205,111.592,114.048,171709.48129568,0
+MTN.US,D,20160509,000000,114.029,114.834,113.271,113.635,241011.79551825,0
+MTN.US,D,20160510,000000,114.284,115.826,113.803,115.64,266785.56847776,0
+MTN.US,D,20160511,000000,115.188,115.188,111.572,111.68,277697.72417898,0
+MTN.US,D,20160512,000000,112.221,112.879,111.12,112.565,180530.38641721,0
+MTN.US,D,20160513,000000,112.329,112.957,111.002,111.513,193143.01886717,0
+MTN.US,D,20160516,000000,111.454,112.25,110.904,112.103,189605.70158493,0
+MTN.US,D,20160517,000000,111.827,111.935,109.459,109.882,318942.68086743,0
+MTN.US,D,20160518,000000,109.528,110.55,108.349,110.078,242462.95042173,0
+MTN.US,D,20160519,000000,109.715,110.354,108.535,109.606,189077.54632904,0
+MTN.US,D,20160520,000000,109.705,110.934,108.889,110.382,186382.83511978,0
+MTN.US,D,20160523,000000,110.481,111.66,109.784,110.934,171764.43386566,0
+MTN.US,D,20160524,000000,111.621,112.987,111.464,112.771,173835.33164166,0
+MTN.US,D,20160525,000000,112.702,113.223,112.309,112.947,176284.79156638,0
+MTN.US,D,20160526,000000,113.233,113.271,112.545,113.027,177556.84179734,0
+MTN.US,D,20160527,000000,113.007,114.205,113.007,113.96,107943.12967822,0
+MTN.US,D,20160531,000000,114.274,114.932,113.38,114.697,177787.84611927,0
+MTN.US,D,20160601,000000,114.559,116.043,114.343,114.854,211578.58845434,0
+MTN.US,D,20160602,000000,114.481,116.849,114.481,116.819,301842.25520267,0
+MTN.US,D,20160603,000000,116.75,117.792,114.864,117.124,487112.8096005,0
+MTN.US,D,20160606,000000,116.937,117.33,115.63,116.514,221916.79509135,0
+MTN.US,D,20160607,000000,117.065,118.706,116.77,118.343,418471.96149803,0
+MTN.US,D,20160608,000000,118.273,118.529,117.212,118.175,510435.08735491,0
+MTN.US,D,20160609,000000,120.436,122.647,116.259,121.634,841637.27952819,0
+MTN.US,D,20160610,000000,121.782,125.044,121.516,124.533,651555.32233679,0
+MTN.US,D,20160613,000000,124.081,124.622,121.556,121.811,480357.71405405,0
+MTN.US,D,20160614,000000,121.35,121.713,120.14,120.582,466673.50648954,0
+MTN.US,D,20160615,000000,120.662,121.821,120.582,120.682,373603.18811163,0
+MTN.US,D,20160616,000000,119.581,120.632,119.423,120.426,216761.42991534,0
+MTN.US,D,20160617,000000,120.76,120.76,118.253,118.951,427616.47619832,0
+MTN.US,D,20160620,000000,120.77,120.77,119.079,119.984,506226.12755073,0
+MTN.US,D,20160621,000000,120.514,120.514,118.569,119.63,495796.33329709,0
+MTN.US,D,20160622,000000,119.758,121.959,119.61,121.006,533264.82725989,0
+MTN.US,D,20160623,000000,122.067,123.089,121.468,123.089,452737.94179938,0
+MTN.US,D,20160624,000000,119.806,123.363,118.401,119.06,3645911.7016341,0
+MTN.US,D,20160627,000000,117.733,119.659,116.927,117.507,600730.30094897,0
+MTN.US,D,20160628,000000,118.677,118.913,116.584,118.067,487560.5712818,0
+MTN.US,D,20160629,000000,119.148,120.446,119.148,119.335,305705.21734403,0
+MTN.US,D,20160630,000000,119.915,121.91,119.846,121.497,624126.86643687,0
+MTN.US,D,20160701,000000,121.644,122.902,121.585,121.939,301435.19912876,0
+MTN.US,D,20160705,000000,121.772,122.165,120.77,121.566,331048.52850538,0
+MTN.US,D,20160706,000000,121.408,122.421,120.888,121.919,598037.62502009,0
+MTN.US,D,20160707,000000,122.067,122.892,122.008,122.715,279196.70817113,0
+MTN.US,D,20160708,000000,123.177,123.747,122.853,123.237,238158.33244017,0
+MTN.US,D,20160711,000000,123.315,126.164,123.315,125.398,405285.37998387,0
+MTN.US,D,20160712,000000,126.135,127.766,126.017,127.275,466077.16934127,0
+MTN.US,D,20160713,000000,127.029,127.413,126.272,126.39,419183.29198718,0
+MTN.US,D,20160714,000000,127.196,127.521,126.164,126.204,318662.82981662,0
+MTN.US,D,20160715,000000,126.705,127.118,125.948,126.528,301430.11092784,0
+MTN.US,D,20160718,000000,126.666,127.186,125.87,126.194,297777.80030472,0
+MTN.US,D,20160719,000000,126.548,127.068,126.214,126.518,272639.03482052,0
+MTN.US,D,20160720,000000,126.911,127.265,126.4,126.833,385131.01612463,0
+MTN.US,D,20160721,000000,127.039,127.226,125.574,126.164,159829.54977875,0
+MTN.US,D,20160722,000000,126.606,127.353,126.086,127.01,375901.01964883,0
+MTN.US,D,20160725,000000,127.147,127.521,126.616,126.833,661622.83668465,0
+MTN.US,D,20160726,000000,127.137,127.373,125.25,125.516,306618.04058977,0
+MTN.US,D,20160727,000000,126.253,126.253,123.707,124.602,330637.40187073,0
+MTN.US,D,20160728,000000,124.396,126.234,124.16,126.008,404572.01421434,0
+MTN.US,D,20160729,000000,125.772,126.597,124.906,125.742,267028.78448191,0
+MTN.US,D,20160801,000000,125.594,126.4,124.976,125.86,195883.52388473,0
+MTN.US,D,20160802,000000,125.89,126.262,124.838,126.135,344433.54985557,0
+MTN.US,D,20160803,000000,125.948,126.066,124.848,125.349,263276.74512069,0
+MTN.US,D,20160804,000000,125.604,127.059,125.604,126.469,277814.75280022,0
+MTN.US,D,20160805,000000,127.334,127.344,126.214,126.558,195384.88019421,0
+MTN.US,D,20160808,000000,130.37,138.821,130.37,136.65,2663389.2620066,0
+MTN.US,D,20160809,000000,137.269,137.288,133.554,133.691,942954.55396342,0
+MTN.US,D,20160810,000000,133.691,138.605,132.749,138.517,919646.5231716,0
+MTN.US,D,20160811,000000,138.693,139.666,137.003,137.661,461171.12601052,0
+MTN.US,D,20160812,000000,137.583,137.868,136.306,137.347,336726.96073636,0
+MTN.US,D,20160815,000000,136.925,138.143,136.689,137.957,264911.07525742,0
+MTN.US,D,20160816,000000,138.133,138.673,135.46,135.774,356848.76010968,0
+MTN.US,D,20160817,000000,136.1,136.227,134.743,135.45,343681.51375903,0
+MTN.US,D,20160818,000000,135.676,137.839,135.45,137.583,330595.67862316,0
+MTN.US,D,20160819,000000,137.092,138.782,136.64,138.497,240321.83547298,0
+MTN.US,D,20160822,000000,138.546,139.077,137.887,139.027,212564.68179338,0
+MTN.US,D,20160823,000000,140.256,141.278,139.155,141.228,431187.37560665,0
+MTN.US,D,20160824,000000,141.406,141.406,139.863,140.413,217490.06028763,0
+MTN.US,D,20160825,000000,140.128,141.288,140.089,140.766,230762.12357732,0
+MTN.US,D,20160826,000000,140.6,141.072,138.349,138.949,314799.86767526,0
+MTN.US,D,20160829,000000,139.391,140.138,138.457,139.686,214682.39101787,0
+MTN.US,D,20160830,000000,140.118,140.118,137.799,139.597,260056.9315761,0
+MTN.US,D,20160831,000000,139.175,139.676,138.221,139.263,214691.54977953,0
+MTN.US,D,20160901,000000,139.942,141.426,138.88,141.082,324790.04136909,0
+MTN.US,D,20160902,000000,140.992,142.054,140.56,141.828,228595.56762395,0
+MTN.US,D,20160906,000000,142.585,143.105,141.426,142.624,279602.74660485,0
+MTN.US,D,20160907,000000,142.29,143.165,141.71,142.86,298724.20567656,0
+MTN.US,D,20160908,000000,142.388,143.095,142.044,142.614,301286.62366178,0
+MTN.US,D,20160909,000000,141.671,142.545,139.234,139.322,286992.8496266,0
+MTN.US,D,20160912,000000,138.546,141.572,138.349,141.258,393112.36809373,0
+MTN.US,D,20160913,000000,140.748,140.748,139.047,139.912,259640.71674053,0
+MTN.US,D,20160914,000000,140.698,141.366,139.784,140.324,224713.27031908,0
+MTN.US,D,20160915,000000,140.522,142.605,139.961,142.015,348215.10078216,0
+MTN.US,D,20160916,000000,141.976,141.976,140.718,141.268,323876.20048317,0
+MTN.US,D,20160919,000000,141.386,143.233,140.766,141.406,210660.67700769,0
+MTN.US,D,20160920,000000,142.437,142.555,140.472,140.55,262417.85680475,0
+MTN.US,D,20160921,000000,141.317,141.887,139.755,141.73,226846.24414635,0
+MTN.US,D,20160922,000000,142.761,142.889,141.976,142.349,263350.01521399,0
+MTN.US,D,20160923,000000,141.504,143.076,140,141.13,357331.12155726,0
+MTN.US,D,20160926,000000,141.13,142.015,134.743,136.944,783694.88268813,0
+MTN.US,D,20160927,000000,137.141,137.731,134.586,136.993,1146586.3902149,0
+MTN.US,D,20160928,000000,136.689,138.055,136.394,137.789,395599.48070529,0
+MTN.US,D,20160929,000000,137.819,138.723,136.738,137.986,316034.26521938,0
+MTN.US,D,20160930,000000,138.045,138.625,137.259,137.878,439452.64918729,0
+MTN.US,D,20161003,000000,138.673,139.293,137.347,137.849,272310.33704084,0
+MTN.US,D,20161004,000000,138.861,138.861,137.671,137.681,331919.62850354,0
+MTN.US,D,20161005,000000,138.645,139.578,137.347,137.937,445277.62160488,0
+MTN.US,D,20161006,000000,138.251,138.831,137.092,137.455,319620.42923049,0
+MTN.US,D,20161007,000000,137.829,138.595,136.551,137.661,280053.5612067,0
+MTN.US,D,20161010,000000,137.829,138.261,136.64,136.787,291404.31982755,0
+MTN.US,D,20161011,000000,136.6,137.681,135.912,136.128,341369.43525925,0
+MTN.US,D,20161012,000000,136.492,136.492,135.392,135.696,219068.4202142,0
+MTN.US,D,20161013,000000,134.527,136.316,133.947,135.49,295852.42507515,0
+MTN.US,D,20161014,000000,135.696,136.885,134.91,135.539,671625.22206069,0
+MTN.US,D,20161017,000000,135.992,138.123,135.186,135.352,798419.11852148,0
+MTN.US,D,20161018,000000,136.06,139.057,136.06,137.16,461296.29575324,0
+MTN.US,D,20161019,000000,137.593,139.116,136.208,136.65,221848.61319898,0
+MTN.US,D,20161020,000000,140.01,140.57,137.337,139.195,459950.97542898,0
+MTN.US,D,20161021,000000,139.46,139.824,138.339,139.647,353960.69726532,0
+MTN.US,D,20161024,000000,140.748,141.18,139.892,140.502,425481.46709068,0
+MTN.US,D,20161025,000000,140.108,140.177,137.544,138.055,271119.69802466,0
+MTN.US,D,20161026,000000,137.583,138.203,136.58,137.927,310255.08661011,0
+MTN.US,D,20161027,000000,138.301,138.575,136.01,137.131,228621.00862857,0
+MTN.US,D,20161028,000000,137.033,138.753,137.033,138.409,316034.26521938,0
+MTN.US,D,20161031,000000,138.477,141.228,137.839,140.874,348509.19879554,0
+MTN.US,D,20161101,000000,140.836,140.836,138.429,139.273,312165.1972369,0
+MTN.US,D,20161102,000000,138.477,139.411,137.613,138.203,282132.60010417,0
+MTN.US,D,20161103,000000,138.211,139.283,138.133,138.359,261348.31697057,0
+MTN.US,D,20161104,000000,138.546,140.059,137.18,137.593,391008.90583183,0
+MTN.US,D,20161107,000000,139.155,140.639,138.143,140.364,430973.67116785,0
+MTN.US,D,20161108,000000,139.755,141.563,139.185,140.934,325109.5803871,0
+MTN.US,D,20161109,000000,138.959,139.145,136.915,137.013,538564.69734214,0
+MTN.US,D,20161110,000000,138.635,138.949,135.982,136.453,569261.81351553,0
+MTN.US,D,20161111,000000,136.1,140.334,135.756,137.986,620497.961538,0
+MTN.US,D,20161114,000000,138.546,138.841,136.768,137.239,465361.76829137,0
+MTN.US,D,20161115,000000,137.239,138.664,137.239,137.769,357692.38382285,0
+MTN.US,D,20161116,000000,137.769,139.539,137.19,139.008,450636.51481784,0
+MTN.US,D,20161117,000000,138.959,140.266,138.851,139.411,420520.47118996,0
+MTN.US,D,20161118,000000,139.008,139.008,137.593,137.681,379368.11975831,0
+MTN.US,D,20161121,000000,137.681,142.162,137.544,142.084,612754.73737213,0
+MTN.US,D,20161122,000000,142.408,144.963,141.985,144.914,304877.87587382,0
+MTN.US,D,20161123,000000,144.599,145.858,143.872,145.434,231319.79039856,0
+MTN.US,D,20161125,000000,146.142,146.692,145.65,146.682,93027.577490145,0
+MTN.US,D,20161128,000000,145.828,146.417,144.698,144.796,317688.9481598,0
+MTN.US,D,20161129,000000,144.452,144.452,142.86,143.145,613352.09216059,0
+MTN.US,D,20161130,000000,143.627,144.825,139.873,139.951,394911.55594039,0
+MTN.US,D,20161201,000000,139.479,140.059,136.158,137.475,427919.73297337,0
+MTN.US,D,20161202,000000,137.102,139.794,137.023,139.529,483318.02935152,0
+MTN.US,D,20161205,000000,139.961,142.349,139.961,141.995,263854.76474564,0
+MTN.US,D,20161206,000000,142.821,143.341,140.983,143.017,473826.49934824,0
+MTN.US,D,20161207,000000,144.137,144.255,142.162,143.773,487094.49207718,0
+MTN.US,D,20161208,000000,144.471,144.471,141.454,142.172,604477.25210927,0
+MTN.US,D,20161209,000000,140.748,150.181,139.617,148.412,974314.15389708,0
+MTN.US,D,20161212,000000,148.373,148.373,145.612,146.672,845873.71561736,0
+MTN.US,D,20161213,000000,146.535,149.581,144.147,144.353,670613.68771704,0
+MTN.US,D,20161214,000000,143.872,145.268,143.253,144.54,468346.50695329,0
+MTN.US,D,20161215,000000,144.118,144.609,141.612,141.72,580475.19071144,0
+MTN.US,D,20161216,000000,142.349,143.627,141.376,142.811,654521.74347538,0
+MTN.US,D,20161219,000000,143.557,143.557,141.268,142.801,456499.13992227,0
+MTN.US,D,20161220,000000,143.411,144.344,141.524,142.231,847881.5197019,0
+MTN.US,D,20161221,000000,142.005,143.047,141.062,142.349,584802.19677706,0
+MTN.US,D,20161222,000000,142.437,144.442,141.258,144.235,592019.30096739,0
+MTN.US,D,20161223,000000,144.54,144.953,142.889,144.275,327234.41309288,0
+MTN.US,D,20161227,000000,144.914,145.218,144.363,144.737,445114.79917532,0
+MTN.US,D,20161228,000000,145.061,145.11,143.135,143.695,682632.0182991,0
+MTN.US,D,20161229,000000,143.489,144.56,143.489,143.931,425900.73484681,0
+MTN.US,D,20161230,000000,143.715,144.265,142.732,143.233,402496.02823743,0
+MTN.US,D,20170103,000000,143.381,143.381,141.907,142.949,507073.82182464,0
+MTN.US,D,20170104,000000,142.978,144.147,142.959,144.079,539864.22385808,0
+MTN.US,D,20170105,000000,143.469,145.494,143.115,145.287,605372.77547186,0
+MTN.US,D,20170106,000000,145.15,146.328,144.452,146.034,578718.74375253,0
+MTN.US,D,20170109,000000,146.054,146.054,143.489,143.597,746555.08650501,0
+MTN.US,D,20170110,000000,143.863,146.466,142.939,146.201,408777.92109797,0
+MTN.US,D,20170111,000000,146.574,146.574,145.208,145.444,338050.91061673,0
+MTN.US,D,20170112,000000,144.698,144.698,142.506,143.381,463370.24644979,0
+MTN.US,D,20170113,000000,143.303,146.987,142.034,146.535,570416.83512524,0
+MTN.US,D,20170117,000000,146.564,146.604,143.086,143.439,451575.79670838,0
+MTN.US,D,20170118,000000,143.617,144.678,143.185,144.471,283338.50372312,0
+MTN.US,D,20170119,000000,144.678,145.336,143.843,144.452,343351.79833917,0
+MTN.US,D,20170120,000000,145.14,147.636,144.206,147.419,468282.39562165,0
+MTN.US,D,20170123,000000,147.4,148.255,147.105,148.186,390568.26763182,0
+MTN.US,D,20170124,000000,148.137,150.515,147.911,150.112,581193.64468188,0
+MTN.US,D,20170125,000000,150.958,151.773,149.847,149.866,370741.58391207,0
+MTN.US,D,20170126,000000,150.24,151.134,149.316,150.692,487807.8578467,0
+MTN.US,D,20170127,000000,151.174,151.734,150.318,151.438,252847.96850724,0
+MTN.US,D,20170130,000000,150.642,151.734,149.896,151.39,323778.50702543,0
+MTN.US,D,20170131,000000,151.616,153.001,150.515,152.313,296401.95077492,0
+MTN.US,D,20170201,000000,153.227,153.629,151.979,152.461,329965.75934879,0
+MTN.US,D,20170202,000000,151.851,153.325,151.792,153.217,376867.77782435,0
+MTN.US,D,20170203,000000,153.395,154.937,152.697,154.672,333596.69952803,0
+MTN.US,D,20170206,000000,154.279,155.222,153.286,154.721,585641.74992948,0
+MTN.US,D,20170207,000000,154.711,158.523,154.711,157.797,719347.45852517,0
+MTN.US,D,20170208,000000,157.285,157.462,156.284,156.42,425457.04372624,0
+MTN.US,D,20170209,000000,156.608,158.739,156.284,158.435,297318.8445814,0
+MTN.US,D,20170210,000000,158.749,158.965,157.58,157.983,494111.12115113,0
+MTN.US,D,20170213,000000,157.934,158.857,157.256,157.482,353636.07004638,0
+MTN.US,D,20170214,000000,157.374,158.553,156.646,158.052,354140.81957802,0
+MTN.US,D,20170215,000000,158.052,158.838,157.118,158.759,327921.3202176,0
+MTN.US,D,20170216,000000,158.081,159.742,158.081,159.713,232192.92567709,0
+MTN.US,D,20170217,000000,159.654,159.821,158.347,159.821,171855.0038421,0
+MTN.US,D,20170221,000000,159.821,162.533,159.428,162.199,376994.98284745,0
+MTN.US,D,20170222,000000,162.562,162.68,160.588,161.236,292309.00195181,0
+MTN.US,D,20170223,000000,161.619,162.14,159.516,159.939,196741.3945605,0
+MTN.US,D,20170224,000000,158.937,162.199,158.937,162.179,297099.03430148,0
+MTN.US,D,20170227,000000,162.179,162.277,161.098,162.268,262690.58437427,0
+MTN.US,D,20170228,000000,162.012,162.415,160.538,160.852,400783.33980648,0
+MTN.US,D,20170301,000000,162.464,163.771,162.032,162.975,424495.37375165,0
+MTN.US,D,20170302,000000,162.759,162.798,161.374,161.992,205526.68227555,0
+MTN.US,D,20170303,000000,162.857,163.545,161.648,163.515,268620.37373088,0
+MTN.US,D,20170306,000000,163.27,163.545,162.012,162.533,405851.18792659,0
+MTN.US,D,20170307,000000,162.985,163.044,161.334,161.786,356815.17798358,0
+MTN.US,D,20170308,000000,161.314,162.415,160.135,161.422,438123.611106,0
+MTN.US,D,20170309,000000,161.492,162.385,159.585,160.214,465287.48055789,0
+MTN.US,D,20170310,000000,164.881,172.301,164.046,167.702,1689999.1253973,0
+MTN.US,D,20170313,000000,168.989,168.989,165.824,166.08,683042.12729355,0
+MTN.US,D,20170314,000000,166.07,166.12,164.419,165.048,514552.45954247,0
+MTN.US,D,20170315,000000,165.736,166.886,164.724,165.952,543548.08132692,0
+MTN.US,D,20170316,000000,166.67,166.67,164.862,165.373,337431.16774421,0
+MTN.US,D,20170317,000000,166.032,168.567,165.54,167.81,714363.0569002,0
+MTN.US,D,20170320,000000,167.81,168.055,166.592,167.741,304121.76921654,0
+MTN.US,D,20170321,000000,167.771,168.261,163.938,164.301,492069.73494048,0
+MTN.US,D,20170322,000000,163.879,166.258,163.26,166.168,370708.00178597,0
+MTN.US,D,20170323,000000,167.22,168.379,166.276,167.564,249353.39211276,0
+MTN.US,D,20170324,000000,167.535,168.105,166.05,166.532,340729.33958303,0
+MTN.US,D,20170327,000000,165.226,168.007,164.39,167.898,299647.20532413,0
+MTN.US,D,20170328,000000,167.525,169.765,167.132,169.559,299682.8227306,0
+MTN.US,D,20170329,000000,169.579,169.618,168.478,169.127,319147.22654457,0
+MTN.US,D,20170330,000000,169.087,172.143,169.087,169.687,516707.8214538,0
+MTN.US,D,20170331,000000,169.785,171.908,169.755,171.338,306183.50823087,0
+MTN.US,D,20170403,000000,171.74,172.035,169.411,169.962,298594.96537309,0
+MTN.US,D,20170404,000000,169.824,171.456,168.959,171.348,397112.71166003,0
+MTN.US,D,20170405,000000,171.908,172.134,169.372,169.608,306807.32166413,0
+MTN.US,D,20170406,000000,169.982,171.504,168.93,170.699,243366.61490579,0
+MTN.US,D,20170407,000000,170.562,171.584,169.48,169.5,288635.32088481,0
+MTN.US,D,20170410,000000,170.237,170.237,168.045,168.665,255511.13287076,0
+MTN.US,D,20170411,000000,168.478,169.657,167.997,169.569,318682.16498013,0
+MTN.US,D,20170412,000000,169.598,169.883,168.115,168.389,210637.27128343,0
+MTN.US,D,20170413,000000,168.016,168.429,166.493,166.65,217403.56087192,0
+MTN.US,D,20170417,000000,166.7,169.569,166.7,169.52,180300.39973546,0
+MTN.US,D,20170418,000000,169.657,170.866,169.029,170.689,173339.74087167,0
+MTN.US,D,20170419,000000,171.593,173.215,170.954,171.986,230630.84799348,0
+MTN.US,D,20170420,000000,172.645,173.559,171.426,173.185,194316.3580002,0
+MTN.US,D,20170421,000000,173.451,173.951,172.055,172.871,223139.99859344,0
+MTN.US,D,20170424,000000,174.384,174.629,173.313,174.295,278181.10326673,0
+MTN.US,D,20170425,000000,174.738,175.652,174.335,174.521,224841.49298236,0
+MTN.US,D,20170426,000000,174.924,177.931,174.639,177.823,598115.98331431,0
+MTN.US,D,20170427,000000,177.538,179.395,177.145,177.803,303065.45870476,0
+MTN.US,D,20170428,000000,178.471,178.471,175.69,176.506,276486.73235911,0
+MTN.US,D,20170501,000000,176.556,178.511,176.006,177.577,347075.34377521,0
+MTN.US,D,20170502,000000,177.381,177.803,175.996,177.577,257131.21604491,0
+MTN.US,D,20170503,000000,177.302,177.735,176.3,177.627,259719.07503476,0
+MTN.US,D,20170504,000000,177.685,178.501,176.595,178.039,210507.01333978,0
+MTN.US,D,20170505,000000,179.041,180.388,178.531,179.887,215633.88459062,0
+MTN.US,D,20170508,000000,179.906,179.906,177.047,177.921,363843.00109957,0
+MTN.US,D,20170509,000000,178.885,178.885,176.89,178.423,235944.96503832,0
+MTN.US,D,20170510,000000,178.236,180.162,178.236,179.661,207618.95049542,0
+MTN.US,D,20170511,000000,179.041,180.329,178.128,179.808,181345.5162052,0
+MTN.US,D,20170512,000000,179.474,179.533,178.187,178.363,195777.68930552,0
+MTN.US,D,20170515,000000,178.393,178.943,178.187,178.393,254218.72983612,0
+MTN.US,D,20170516,000000,179.621,180.624,178.551,180.29,458096.83501235,0
+MTN.US,D,20170517,000000,179.13,179.13,177.637,177.833,358053.64608844,0
+MTN.US,D,20170518,000000,177.509,179.149,176.162,177.469,502946.27323524,0
+MTN.US,D,20170519,000000,178.599,181.066,178.049,180.358,530034.83731346,0
+MTN.US,D,20170522,000000,180.614,182.785,180.044,182.461,383883.38925811,0
+MTN.US,D,20170523,000000,182.157,184.594,182.157,183.877,395483.46972423,0
+MTN.US,D,20170524,000000,184.329,184.947,183.002,183.444,362504.80425659,0
+MTN.US,D,20170525,000000,184.476,185.292,183.553,183.867,310791.38298748,0
+MTN.US,D,20170526,000000,183.611,186.224,183.611,186.224,363157.11161503,0
+MTN.US,D,20170530,000000,186.244,187.905,185.744,187.729,553384.59135285,0
+MTN.US,D,20170531,000000,188.259,191.61,187.512,191,1985469.9354032,0
+MTN.US,D,20170601,000000,191.188,191.964,189.527,191.669,441945.86763997,0
+MTN.US,D,20170602,000000,191.472,192.701,191.216,192.318,511644.04389441,0
+MTN.US,D,20170605,000000,192.681,192.681,189.389,189.429,601279.82664874,0
+MTN.US,D,20170606,000000,188.219,191.57,187.945,190.283,490405.8932384,0
+MTN.US,D,20170607,000000,190.774,192.022,189.802,191.944,927938.25539705,0
+MTN.US,D,20170608,000000,184.839,189.085,181.95,188.269,1205272.6820301,0
+MTN.US,D,20170609,000000,188.515,189.497,179.7,180.447,1070165.6828999,0
+MTN.US,D,20170612,000000,179.494,181.586,178.167,180.644,727889.53023608,0
+MTN.US,D,20170613,000000,181.116,183.905,181.066,183.228,411236.53978437,0
+MTN.US,D,20170614,000000,183.228,184.643,180.948,182.422,378861.3349463,0
+MTN.US,D,20170615,000000,181.272,183.473,180.044,183.395,322224.57046329,0
+MTN.US,D,20170616,000000,183.591,186.795,183.591,186.795,560342.19729608,0
+MTN.US,D,20170619,000000,187.689,188.967,186.962,188.771,426382.0786542,0
+MTN.US,D,20170620,000000,188.407,189.281,186.588,187.267,368713.42702384,0
+MTN.US,D,20170621,000000,187.699,188.957,186.206,187.876,378976.32828717,0
+MTN.US,D,20170622,000000,187.955,189.045,186.608,188.082,293147.53746405,0
+MTN.US,D,20170623,000000,188.013,189.841,186.628,188.662,303820.54772184,0
+MTN.US,D,20170626,000000,189.438,190.077,187.139,187.758,279859.19193141,0
+MTN.US,D,20170627,000000,187.493,187.493,184.269,184.407,247467.70485039,0
+MTN.US,D,20170628,000000,185.223,185.35,184.279,184.555,287899.56703123,0
+MTN.US,D,20170629,000000,184.545,184.545,178.727,180.536,503729.85617751,0
+MTN.US,D,20170630,000000,180.348,182.776,180.348,182.029,276390.05654155,0
+MTN.US,D,20170703,000000,182.442,182.845,179.621,179.7,177876.38081535,0
+MTN.US,D,20170705,000000,179.474,180.329,177.745,179.347,501208.14379966,0
+MTN.US,D,20170706,000000,178.629,179.061,177.224,178.649,273647.51624362,0
+MTN.US,D,20170707,000000,179.189,182.029,178.875,181.42,623088.8734484,0
+MTN.US,D,20170710,000000,181.508,183.129,180.692,182.226,251738.74070585,0
+MTN.US,D,20170711,000000,181.862,182.226,180.437,181.95,264416.50212763,0
+MTN.US,D,20170712,000000,182.953,185.448,182.658,184.869,326684.88739312,0
+MTN.US,D,20170713,000000,184.781,184.781,182.284,183.277,301940.96630059,0
+MTN.US,D,20170714,000000,183.797,183.935,182.52,182.855,233021.28478749,0
+MTN.US,D,20170717,000000,183.326,184.309,182.894,183.365,178756.63957517,0
+MTN.US,D,20170718,000000,183.375,183.699,181.95,183.031,201558.90319516,0
+MTN.US,D,20170719,000000,183.081,185.144,183.081,184.889,186882.4964505,0
+MTN.US,D,20170720,000000,185.085,185.636,184.113,184.967,178991.71445785,0
+MTN.US,D,20170721,000000,185.596,188.023,185.37,187.04,296374.47448994,0
+MTN.US,D,20170724,000000,187.64,189.055,187.1,188.367,359857.92213603,0
+MTN.US,D,20170725,000000,189.183,189.369,187.689,188.337,246933.44375339,0
+MTN.US,D,20170726,000000,188.436,191.866,188.436,190.932,279105.1205545,0
+MTN.US,D,20170727,000000,191.316,191.482,189.222,189.507,233943.26679488,0
+MTN.US,D,20170728,000000,189.114,191.384,188.869,190.185,180155.89482922,0
+MTN.US,D,20170731,000000,190.185,190.588,188.977,189.143,195438.815124,0
+MTN.US,D,20170801,000000,190.224,191.03,189.89,190.175,407584.22916125,0
+MTN.US,D,20170802,000000,190.293,191.01,188.269,189.222,302223.87027196,0
+MTN.US,D,20170803,000000,189.301,191.06,188.917,190.902,238398.49552378,0
+MTN.US,D,20170804,000000,191.59,192.416,190.784,191.748,210462.23717166,0
+MTN.US,D,20170807,000000,192.426,192.465,191.09,191.796,239317.42461062,0
+MTN.US,D,20170808,000000,191.767,192.671,189.939,191.708,187896.06607453,0
+MTN.US,D,20170809,000000,191.384,193.781,190.401,190.902,316775.10727389,0
+MTN.US,D,20170810,000000,190.028,191.306,189.015,190.362,183563.97180799,0
+MTN.US,D,20170811,000000,189.114,192.573,189.114,191.738,179544.29307818,0
+MTN.US,D,20170814,000000,193.103,196.552,193.103,196.19,316968.458909,0
+MTN.US,D,20170815,000000,196.336,196.858,195.01,195.108,243776.72390026,0
+MTN.US,D,20170816,000000,195.118,199.157,194.951,198.813,305330.72575604,0
+MTN.US,D,20170817,000000,198.401,199.275,196.778,197.024,240377.80568314,0
+MTN.US,D,20170818,000000,196.887,198.863,196.11,197.624,226553.16377313,0
+MTN.US,D,20170821,000000,197.761,198.587,196.896,197.339,225714.62826088,0
+MTN.US,D,20170822,000000,197.742,200.385,197.742,199.569,334896.22604397,0
+MTN.US,D,20170823,000000,199.157,200.503,198.745,199.206,221529.07418096,0
+MTN.US,D,20170824,000000,200.258,200.258,197.879,198.125,204307.54933421,0
+MTN.US,D,20170825,000000,198.617,199.668,198.263,198.971,172150.11949568,0
+MTN.US,D,20170828,000000,199.442,199.923,195.098,196.228,425662.60704357,0
+MTN.US,D,20170829,000000,195.314,197.378,195.314,196.887,220646.78014077,0
+MTN.US,D,20170830,000000,196.956,201.348,196.956,200.838,380311.47220959,0
+MTN.US,D,20170831,000000,201.624,204.739,200.876,204.561,309740.16067662,0
+MTN.US,D,20170901,000000,204.886,206.39,203.737,204.955,210399.1434802,0
+MTN.US,D,20170905,000000,204.591,205.122,201.358,203.127,260747.90926155,0
+MTN.US,D,20170906,000000,203.579,204.061,202.488,203.087,204331.97269864,0
+MTN.US,D,20170907,000000,203.863,204.041,201.948,202.586,174480.51551879,0
+MTN.US,D,20170908,000000,202.714,205.652,202.193,204.375,213433.74651116,0
+MTN.US,D,20170911,000000,205.82,208.099,205.82,206.734,289734.37228436,0
+MTN.US,D,20170912,000000,207.087,208.521,206.192,206.822,232598.96411081,0
+MTN.US,D,20170913,000000,206.616,207.068,205.367,206.291,198271.92539837,0
+MTN.US,D,20170914,000000,205.868,205.868,204.679,205.082,208703.75493238,0
+MTN.US,D,20170915,000000,205.033,205.249,203.501,203.755,341991.21341214,0
+MTN.US,D,20170918,000000,204.198,205.928,203.795,204.847,217730.22337124,0
+MTN.US,D,20170919,000000,205.505,206.684,205.161,206.418,292661.10545573,0
+MTN.US,D,20170920,000000,206.724,207.303,205.328,205.485,182867.90592162,0
+MTN.US,D,20170921,000000,205.524,206.408,204.355,206.192,271869.69884083,0
+MTN.US,D,20170922,000000,205.642,208.561,205.642,208.443,237623.05370299,0
+MTN.US,D,20170925,000000,208.443,208.837,205.063,205.623,254507.73964858,0
+MTN.US,D,20170926,000000,206.232,206.31,201.898,201.918,568797.76959128,0
+MTN.US,D,20170927,000000,203.461,205.682,203.097,204.64,589337.81908055,0
+MTN.US,D,20170928,000000,203.255,204.188,195.766,199.029,1146443.920589,0
+MTN.US,D,20170929,000000,199.579,205.269,198.361,204.709,610069.18492454,0
+MTN.US,D,20171002,000000,205.505,205.505,198.725,199.177,406982.80381205,0
+MTN.US,D,20171003,000000,199.285,200.464,197.742,198.871,339947.79192114,0
+MTN.US,D,20171004,000000,199.805,199.805,197.329,197.879,350328.73944591,0
+MTN.US,D,20171005,000000,197.683,197.929,193.959,194.283,477666.05576535,0
+MTN.US,D,20171006,000000,193.771,196.298,192.779,196.278,630537.99960088,0
+MTN.US,D,20171009,000000,195.089,195.502,194.322,195.275,227172.90664565,0
+MTN.US,D,20171010,000000,195.039,195.944,194.489,194.597,311137.38065029,0
+MTN.US,D,20171011,000000,194.342,195.472,194.233,195.089,227462.93409831,0
+MTN.US,D,20171012,000000,194.715,196.406,194.715,195.658,276946.70572262,0
+MTN.US,D,20171013,000000,196.434,196.68,195.334,196.091,201800.08391895,0
+MTN.US,D,20171016,000000,195.786,195.874,194.411,195.157,445129.04613791,0
+MTN.US,D,20171017,000000,195.305,197.614,194.971,197.486,302400.9396641,0
+MTN.US,D,20171018,000000,197.545,201.014,196.592,200.022,366512.27130419,0
+MTN.US,D,20171019,000000,199.648,200.748,197.869,200.631,518011.41853048,0
+MTN.US,D,20171020,000000,201.102,206.192,200.356,206.065,590840.87363344,0
+MTN.US,D,20171023,000000,206.32,206.87,205.878,206.714,352619.4475018,0
+MTN.US,D,20171024,000000,207.077,207.244,204.267,204.503,379061.8100627,0
+MTN.US,D,20171025,000000,204.355,204.414,202.301,203.51,281742.8439134,0
+MTN.US,D,20171026,000000,204.453,204.63,202.979,203.549,215922.8944031,0
+MTN.US,D,20171027,000000,203.971,205.544,202.537,204.994,206251.2420871,0
+MTN.US,D,20171030,000000,205.466,205.466,202.449,204.129,189492.74352442,0
+MTN.US,D,20171031,000000,204.679,207.667,204.424,206.517,249257.73393539,0
+MTN.US,D,20171101,000000,207.785,209.652,207.097,207.834,202162.36382472,0
+MTN.US,D,20171102,000000,208.06,210.812,208.06,209.033,257647.15961858,0
+MTN.US,D,20171103,000000,209.563,212.816,208.62,212.492,264584.41275812,0
+MTN.US,D,20171106,000000,212.462,213.593,211.774,213.455,334964.40793635,0
+MTN.US,D,20171107,000000,213.307,214.417,212.58,212.58,203690.85938224,0
+MTN.US,D,20171108,000000,212.59,213.347,210.389,211.794,237930.38103879,0
+MTN.US,D,20171109,000000,210.408,211.392,208.865,209.75,196277.35063624,0
+MTN.US,D,20171110,000000,210.251,211.558,209.161,209.249,213539.58109038,0
+MTN.US,D,20171113,000000,208.403,209.573,206.654,206.802,325344.65526978,0
+MTN.US,D,20171114,000000,206.566,208.207,205.122,207.166,351839.93512028,0
+MTN.US,D,20171115,000000,206.32,206.34,204.306,204.679,300077.66712229,0
+MTN.US,D,20171116,000000,205.358,207.195,203.549,206.114,428638.18694382,0
+MTN.US,D,20171117,000000,205.574,208.011,204.974,207.775,296900.59446545,0
+MTN.US,D,20171120,000000,207.647,208.521,206.026,206.056,242519.93827207,0
+MTN.US,D,20171121,000000,206.772,208.168,206.556,207.352,219640.33399804,0
+MTN.US,D,20171122,000000,207.264,207.814,206.517,207.431,234375.76387341,0
+MTN.US,D,20171124,000000,207.853,209.307,207.49,209.249,119317.29402332,0
+MTN.US,D,20171127,000000,208.286,208.963,204.807,204.974,302592.25601884,0
+MTN.US,D,20171128,000000,205.996,206.438,202.645,203.845,411852.21209615,0
+MTN.US,D,20171129,000000,203.755,205.013,201.634,201.859,400465.83606883,0
+MTN.US,D,20171130,000000,202.881,204.669,200.297,203.058,738693.81607771,0
+MTN.US,D,20171201,000000,203.225,204.768,199.609,201.742,396083.87743324,0
+MTN.US,D,20171204,000000,202.96,203.549,199.009,199.167,464806.13675049,0
+MTN.US,D,20171205,000000,199.206,202.105,199.177,201.476,423577.46230499,0
+MTN.US,D,20171206,000000,201.064,201.594,198.753,199.451,646296.15786194,0
+MTN.US,D,20171207,000000,198.391,211.106,197.899,203.343,990305.35176046,0
+MTN.US,D,20171208,000000,205.141,205.2,199.589,203.343,835789.91902654,0
+MTN.US,D,20171211,000000,202.911,204.335,198.753,202.547,578773.69632252,0
+MTN.US,D,20171212,000000,202.596,202.803,196.769,196.966,417178.5408232,0
+MTN.US,D,20171213,000000,197.938,199.707,196.002,199.097,427890.22140801,0
+MTN.US,D,20171214,000000,199.491,200.11,196.877,197.142,367464.78251714,0
+MTN.US,D,20171215,000000,197.693,199.137,196.042,198.243,609508.46518274,0
+MTN.US,D,20171218,000000,199.295,200.415,197.074,200.179,618774.07906501,0
+MTN.US,D,20171219,000000,201.328,202.006,197.467,197.722,484249.17012059,0
+MTN.US,D,20171220,000000,197.496,197.712,195.6,195.678,421321.35401537,0
+MTN.US,D,20171221,000000,195.796,196.336,192.229,194.459,1005772.4649287,0
+MTN.US,D,20171222,000000,195.708,195.973,193.635,194.027,718582.19310623,0
+MTN.US,D,20171226,000000,193.801,196.072,193.801,194.823,449367.51750744,0
+MTN.US,D,20171227,000000,194.853,195.54,191.03,193.771,694472.26184882,0
+MTN.US,D,20171228,000000,194.175,194.853,192.131,194.607,700048.93006132,0
+MTN.US,D,20171229,000000,195.079,195.079,192.386,192.534,381155.09592276,0
+MTN.US,D,20180102,000000,193.399,193.536,187.218,190.706,1170426.6468234,0
+MTN.US,D,20180103,000000,192.327,192.642,189.379,192.642,1130764.1206222,0
+MTN.US,D,20180104,000000,193.821,193.821,188.387,189.409,700508.90342484,0
+MTN.US,D,20180105,000000,189.085,189.409,186.116,187.817,611158.05992223,0
+MTN.US,D,20180108,000000,187.552,187.729,185.645,186.362,608106.15700814,0
+MTN.US,D,20180109,000000,186.333,194.361,185.832,193.31,1052720.2772126,0
+MTN.US,D,20180110,000000,192.445,194.007,190.529,193.497,869392.39792743,0
+MTN.US,D,20180111,000000,193.959,199.353,193.585,198.401,1107338.043569,0
+MTN.US,D,20180112,000000,194.381,202.232,194.037,201.446,1585063.122465,0
+MTN.US,D,20180116,000000,201.84,204.856,199.776,201.338,1146580.2843738,0
+MTN.US,D,20180117,000000,201.948,204.061,201.436,203.963,828368.26915906,0
+MTN.US,D,20180118,000000,202.685,203.765,202.223,203.727,676897.61585795,0
+MTN.US,D,20180119,000000,204.453,209.937,203.707,209.76,620201.82824423,0
+MTN.US,D,20180122,000000,210.084,212.315,208.954,210.005,718840.67371316,0
+MTN.US,D,20180123,000000,209.387,212.875,209.288,211.264,471615.16722674,0
+MTN.US,D,20180124,000000,211.99,212.462,208.925,210.831,378910.18167517,0
+MTN.US,D,20180125,000000,212.04,213.847,211.165,211.686,531430.02200677,0
+MTN.US,D,20180126,000000,212.492,212.649,207.441,208.305,577943.30193174,0
+MTN.US,D,20180129,000000,207.284,208.109,202.596,203.923,580932.1111544,0
+MTN.US,D,20180130,000000,202.537,203.215,199.629,200.965,507338.40827268,0
+MTN.US,D,20180131,000000,202.154,202.154,196.887,198.047,583373.42995765,0
+MTN.US,D,20180201,000000,198.547,204.061,198.037,203.481,605030.84836978,0
+MTN.US,D,20180202,000000,202.331,203.402,197.241,197.545,311297.1501593,0
+MTN.US,D,20180205,000000,195.806,197.84,191.482,192.671,442388.54112034,0
+MTN.US,D,20180206,000000,188.681,194.863,188.495,192.072,654639.78973681,0
+MTN.US,D,20180207,000000,192.229,195.452,191.974,194.145,354430.84703068,0
+MTN.US,D,20180208,000000,193.879,194.577,186.667,186.736,455545.61106914,0
+MTN.US,D,20180209,000000,187.994,189.851,181.852,186.648,512037.87064592,0
+MTN.US,D,20180212,000000,187.955,191.276,187.817,190.981,494625.02944443,0
+MTN.US,D,20180213,000000,190.195,192.769,189.812,192.573,316767.98379259,0
+MTN.US,D,20180214,000000,191.306,194.155,191.08,192.386,372403.39033379,0
+MTN.US,D,20180215,000000,193.703,194.371,190.981,194.096,367266.34268111,0
+MTN.US,D,20180216,000000,193.653,197.319,193.399,195.776,402687.34459216,0
+MTN.US,D,20180220,000000,194.577,196.612,193.173,195.747,385073.0106341,0
+MTN.US,D,20180221,000000,195.658,197.84,195.275,195.846,344101.79915534,0
+MTN.US,D,20180222,000000,196.602,198.066,191.306,191.846,775695.2131957,0
+MTN.US,D,20180223,000000,192.278,192.681,187.738,190.952,555816.75139443,0
+MTN.US,D,20180226,000000,191.09,193.545,189.939,192.17,459554.09575692,0
+MTN.US,D,20180227,000000,192.278,192.917,189.635,189.723,336520.37977885,0
+MTN.US,D,20180228,000000,191.266,191.758,186.008,186.559,512935.42928887,0
+MTN.US,D,20180301,000000,186.352,188.377,184.889,187.994,356820.26618451,0
+MTN.US,D,20180302,000000,186.47,190.264,184.113,189.095,508263.44320063,0
+MTN.US,D,20180305,000000,187.66,192.18,187.493,191.796,397503.48549098,0
+MTN.US,D,20180306,000000,191.846,194.519,191.502,193.545,728068.6349086,0
+MTN.US,D,20180307,000000,192.14,197.211,192.14,196.464,686348.44025385,0
+MTN.US,D,20180308,000000,199.039,210.045,199.039,207.087,1381275.5872653,0
+MTN.US,D,20180309,000000,207.058,210.752,204.778,205.702,679580.11538499,0
+MTN.US,D,20180312,000000,206.36,206.842,201.2,202.468,674054.32918173,0
+MTN.US,D,20180313,000000,203.529,205.544,199.737,200.592,408853.22647165,0
+MTN.US,D,20180314,000000,200.994,202.832,199.609,202.124,420543.87691421,0
+MTN.US,D,20180315,000000,202.743,204.866,202.321,204.424,414949.90881857,0
+MTN.US,D,20180316,000000,205.131,206.556,204.296,205.623,357633.36069213,0
+MTN.US,D,20180319,000000,205.544,207.195,203.873,206.34,318560.04815796,0
+MTN.US,D,20180320,000000,206.88,210.487,206.576,208.875,407713.46946472,0
+MTN.US,D,20180321,000000,209.141,210.782,207.588,208.148,477825.82527436,0
+MTN.US,D,20180322,000000,207.529,212.452,206.192,206.556,570378.16479821,0
+MTN.US,D,20180323,000000,206.39,206.93,201.604,202.635,621271.36807841,0
+MTN.US,D,20180326,000000,204.513,207.903,203.323,206.969,415843.39690078,0
+MTN.US,D,20180327,000000,207.726,208.227,202.685,203.255,363704.60203443,0
+MTN.US,D,20180328,000000,204.071,205.908,203.087,204.071,264836.78752394,0
+MTN.US,D,20180329,000000,204.729,205.623,202.213,202.232,480767.8230485,0
+MTN.US,D,20180402,000000,203.009,205.829,198.174,200.022,351797.19423252,0
+MTN.US,D,20180403,000000,201.132,204.385,198.665,203.373,336070.58281718,0
+MTN.US,D,20180404,000000,200.208,206.596,200.208,205.82,273130.55502975,0
+MTN.US,D,20180405,000000,206.743,210.172,206.743,208.807,329485.43318159,0
+MTN.US,D,20180406,000000,207.735,208.629,202.842,204.207,301291.71186271,0
+MTN.US,D,20180409,000000,205.318,206.644,204.453,205.338,281411.09321317,0
+MTN.US,D,20180410,000000,207.863,211.922,207.038,207.313,455691.13361556,0
+MTN.US,D,20180411,000000,206.714,208.531,206.39,207.932,255769.6134777,0
+MTN.US,D,20180412,000000,208.345,209.288,205.938,206.036,240423.59949146,0
+MTN.US,D,20180413,000000,207.264,207.264,202.999,203.815,312895.86288957,0
+MTN.US,D,20180416,000000,204.561,206.026,203.461,205.672,275470.10981453,0
+MTN.US,D,20180417,000000,207.215,209.779,205.966,208.767,300850.05602252,0
+MTN.US,D,20180418,000000,209.603,210.261,206.851,206.851,240738.05030855,0
+MTN.US,D,20180419,000000,207.755,212.924,206.625,211.282,491106.02968552,0
+MTN.US,D,20180420,000000,211.204,211.853,209.652,211.057,309283.24023366,0
+MTN.US,D,20180423,000000,211.48,215.479,211.48,212.944,371278.89792963,0
+MTN.US,D,20180424,000000,213.651,214.319,210.281,210.605,212213.59592963,0
+MTN.US,D,20180425,000000,210.497,211.754,209.622,209.917,201427.62761133,0
+MTN.US,D,20180426,000000,210.732,211.184,209.189,209.839,201232.24069585,0
+MTN.US,D,20180427,000000,210.212,211.254,208.443,210.497,162315.64475013,0
+MTN.US,D,20180430,000000,210.89,210.89,208.669,209.18,266699.06906205,0
+MTN.US,D,20180501,000000,208.787,208.837,205.466,205.878,340380.28899966,0
+MTN.US,D,20180502,000000,205.397,205.918,202.547,202.635,438432.97372217,0
+MTN.US,D,20180503,000000,202.095,205.81,202.095,204.787,347345.01842418,0
+MTN.US,D,20180504,000000,204.729,208.335,203.186,207.755,189181.34562788,0
+MTN.US,D,20180507,000000,208.05,208.777,205.966,208.197,158204.37840369,0
+MTN.US,D,20180508,000000,207.814,209.279,206.37,208.483,303564.10239528,0
+MTN.US,D,20180509,000000,209.091,211.912,208.295,211.096,168531.39099866,0
+MTN.US,D,20180510,000000,211.165,214.153,210.418,213.169,187876.73091101,0
+MTN.US,D,20180511,000000,213.455,217.297,213.455,217.13,457674.51433567,0
+MTN.US,D,20180514,000000,217.533,218.505,216.304,216.982,194016.15414569,0
+MTN.US,D,20180515,000000,216.236,217.965,214.634,215.381,264304.5617073,0
+MTN.US,D,20180516,000000,215.548,217.248,214.929,215.253,244647.82389841,0
+MTN.US,D,20180517,000000,215.007,217.1,215.007,215.832,136974.36886915,0
+MTN.US,D,20180518,000000,216.206,218.427,215.96,217.945,127141.92940397,0
+MTN.US,D,20180521,000000,218.555,220.039,218.525,218.693,176059.89308555,0
+MTN.US,D,20180522,000000,219.243,220.156,216.157,216.236,137357.00157862,0
+MTN.US,D,20180523,000000,215.774,216.688,214.054,216.402,212700.02793795,0
+MTN.US,D,20180524,000000,216.374,217.877,215.312,217.395,217971.40409503,0
+MTN.US,D,20180525,000000,217.572,220.874,217.12,220.166,147996.42971033,0
+MTN.US,D,20180529,000000,218.545,220.068,217.218,219.517,214180.69440678,0
+MTN.US,D,20180530,000000,220.363,223.763,219.744,221.778,270685.16566577,0
+MTN.US,D,20180531,000000,221.827,222.593,219.38,219.645,234530.4451815,0
+MTN.US,D,20180601,000000,220.648,224.215,220.648,223.901,339819.56925785,0
+MTN.US,D,20180604,000000,225.119,232.617,224.441,232.617,642978.65085961,0
+MTN.US,D,20180605,000000,233.461,235.319,230.474,234.395,473696.24140459,0
+MTN.US,D,20180606,000000,234.395,236.694,233.953,236.35,432141.92209996,0
+MTN.US,D,20180607,000000,249.263,252.594,244.91,246.944,691003.12645896,0
+MTN.US,D,20180608,000000,248.339,263.473,246.718,251.071,923651.95493883,0
+MTN.US,D,20180611,000000,252.987,253.665,246.718,248.113,671125.56072997,0
+MTN.US,D,20180612,000000,249.793,257.518,249.095,254.953,510148.11282281,0
+MTN.US,D,20180613,000000,254.835,254.903,250.747,251.641,423575.42702462,0
+MTN.US,D,20180614,000000,252.781,257.174,252.781,256.388,305325.63755511,0
+MTN.US,D,20180615,000000,255.129,258.981,253.833,257.4,286261.16633376,0
+MTN.US,D,20180618,000000,257.38,261.182,256.967,260.013,397207.35219722,0
+MTN.US,D,20180619,000000,257.36,259.463,255.021,256.152,460350.9080216,0
+MTN.US,D,20180620,000000,257.232,259.876,254.097,255.375,453906.19273149,0
+MTN.US,D,20180621,000000,255.031,256.624,253.744,254.353,418778.27119364,0
+MTN.US,D,20180622,000000,254.579,257.468,254.245,256.142,501972.39157842,0
+MTN.US,D,20180625,000000,255.424,256.702,248.723,251.916,306157.04958607,0
+MTN.US,D,20180626,000000,251.896,255.159,251.406,253.911,337048.53503474,0
+MTN.US,D,20180627,000000,254.353,255.552,248.035,248.202,306297.48393156,0
+MTN.US,D,20180628,000000,248.084,249.931,245.873,249.155,366249.72013653,0
+MTN.US,D,20180629,000000,250.58,252.614,249.391,251.464,271569.49498633,0
+MTN.US,D,20180702,000000,250.894,255.316,250.442,255.297,196555.16640668,0
+MTN.US,D,20180703,000000,256.83,258.461,254.953,255.945,177406.23104999,0
+MTN.US,D,20180705,000000,257.508,258.372,255.562,256.308,246154.94901204,0
+MTN.US,D,20180706,000000,257.321,260.947,256.416,260.131,216905.93482158,0
+MTN.US,D,20180709,000000,261.104,261.664,259.277,261.31,234570.1331487,0
+MTN.US,D,20180710,000000,261.37,263.394,258.176,259.217,299762.19866501,0
+MTN.US,D,20180711,000000,257.35,261.644,256.27,260.819,178024.95628232,0
+MTN.US,D,20180712,000000,261.418,263.787,258.323,261.95,161371.27465867,0
+MTN.US,D,20180713,000000,261.93,264.327,261.418,264.141,143715.21745302,0
+MTN.US,D,20180716,000000,264.867,265.418,262.372,264.229,170428.27230307,0
+MTN.US,D,20180717,000000,263.285,267.088,262.293,266.292,196959.16956003,0
+MTN.US,D,20180718,000000,267.393,267.432,264.279,264.838,169501.20209474,0
+MTN.US,D,20180719,000000,264.523,265.32,261.418,261.724,382973.61893293,0
+MTN.US,D,20180720,000000,262.45,263.845,261.408,261.576,345776.83489945,0
+MTN.US,D,20180723,000000,262.224,264.347,262.204,263.217,235975.49424386,0
+MTN.US,D,20180724,000000,264.514,264.514,254.619,257.704,290258.45697951,0
+MTN.US,D,20180725,000000,258.225,262.382,257.724,261.34,157235.58494779,0
+MTN.US,D,20180726,000000,260.279,263.944,259.395,261.35,117444.83608336,0
+MTN.US,D,20180727,000000,262.765,263.03,250.747,254.245,232702.76340965,0
+MTN.US,D,20180730,000000,254.059,255.562,250.462,251.386,180575.16258533,0
+MTN.US,D,20180731,000000,251.7,255.768,250.472,253.911,284835.45243491,0
+MTN.US,D,20180801,000000,254.422,256.722,252.742,255.591,202299.74524967,0
+MTN.US,D,20180802,000000,254.913,260.426,254.403,259.247,171726.78117882,0
+MTN.US,D,20180803,000000,259.149,260.554,257.085,259.473,139206.05379434,0
+MTN.US,D,20180806,000000,259.719,261.978,258.991,261.173,161107.70585081,0
+MTN.US,D,20180807,000000,261.89,263.256,260.819,262.086,109095.09836738,0
+MTN.US,D,20180808,000000,261.95,262.853,259.051,260.505,308086.49537638,0
+MTN.US,D,20180809,000000,261.832,267.511,261.408,263.885,210457.14897073,0
+MTN.US,D,20180810,000000,264.495,265.89,263.708,264.081,145613.11639761,0
+MTN.US,D,20180813,000000,264.297,266.784,262.548,263.463,209735.64207973,0
+MTN.US,D,20180814,000000,263.463,268.405,263.463,266.155,222654.58422531,0
+MTN.US,D,20180815,000000,264.495,268.484,264.495,265.929,140153.47680635,0
+MTN.US,D,20180816,000000,268.287,268.671,264.789,266.892,171269.86073586,0
+MTN.US,D,20180817,000000,266.352,273.289,265.978,270.38,249510.10870121,0
+MTN.US,D,20180820,000000,270.449,271.874,266.588,267.727,283708.92475037,0
+MTN.US,D,20180821,000000,268.405,270.744,265.614,269.447,288094.9539467,0
+MTN.US,D,20180822,000000,269.889,271.59,267.668,269.349,185562.61713087,0
+MTN.US,D,20180823,000000,269.948,271.373,268.258,269.349,162679.95993628,0
+MTN.US,D,20180824,000000,269.643,272.758,269.643,270.852,130087.99773886,0
+MTN.US,D,20180827,000000,271.816,274.567,271.49,273.555,147325.80482856,0
+MTN.US,D,20180828,000000,274.163,274.714,271,272.159,190431.00777477,0
+MTN.US,D,20180829,000000,273.495,274.233,270.037,270.734,186710.51525928,0
+MTN.US,D,20180830,000000,270.646,274.291,269.407,270.272,220916.45478973,0
+MTN.US,D,20180831,000000,270.105,273.623,270.105,273.329,347125.20814427,0
+MTN.US,D,20180904,000000,273.24,277.642,272.188,276.414,256533.86125645,0
+MTN.US,D,20180905,000000,274.045,274.045,263.669,265.713,414371.88919362,0
+MTN.US,D,20180906,000000,265.742,270.017,265.742,267.462,166463.54614322,0
+MTN.US,D,20180907,000000,266.696,270.94,266.4,269.623,184329.23722693,0
+MTN.US,D,20180910,000000,270.597,270.695,267.727,270.616,357448.15017851,0
+MTN.US,D,20180911,000000,270.243,272.198,267.698,267.953,221408.99263916,0
+MTN.US,D,20180912,000000,268.248,270.518,266.804,268.681,174311.58724812,0
+MTN.US,D,20180913,000000,269.565,271.816,268.945,269.545,250205.1569474,0
+MTN.US,D,20180914,000000,270.292,270.548,267.57,269.801,264409.37864633,0
+MTN.US,D,20180917,000000,270.243,270.243,265.487,265.831,219978.19053938,0
+MTN.US,D,20180918,000000,267.05,270.263,266.312,268.111,367117.76721413,0
+MTN.US,D,20180919,000000,268.749,269.397,260.898,262.185,380142.54393892,0
+MTN.US,D,20180920,000000,263.109,264.287,261.448,263.6,591293.72351566,0
+MTN.US,D,20180921,000000,263.59,265.064,258.441,258.844,898411.42543614,0
+MTN.US,D,20180924,000000,258.559,262.048,257.626,260.898,470849.9018078,0
+MTN.US,D,20180925,000000,261.634,265.958,259.659,265.025,476571.07492654,0
+MTN.US,D,20180926,000000,265.664,268.042,263.295,264.769,275209.59392722,0
+MTN.US,D,20180927,000000,264.622,264.74,261.084,262.401,412554.38382364,0
+MTN.US,D,20180928,000000,259.531,262.204,249.882,251.67,1106624.6777995,0
+MTN.US,D,20181001,000000,250.619,250.698,243.023,243.633,769220.98634024,0
+MTN.US,D,20181002,000000,243.485,244.173,237.56,238.051,677313.83069352,0
+MTN.US,D,20181003,000000,238.424,240.674,234.945,235.918,626694.37262303,0
+MTN.US,D,20181004,000000,234.995,235.054,230.907,232.852,485532.41439356,0
+MTN.US,D,20181005,000000,232.852,235.8,228.381,230.111,440146.67979331,0
+MTN.US,D,20181008,000000,228.833,228.833,224.254,225.61,613807.99496336,0
+MTN.US,D,20181009,000000,224.333,227.605,223.399,226.268,754618.86732907,0
+MTN.US,D,20181010,000000,226.74,227.546,220.166,220.314,710238.56123136,0
+MTN.US,D,20181011,000000,219.233,224.735,218.899,221.031,790475.41923921,0
+MTN.US,D,20181012,000000,224.471,227.143,220.972,226.77,907662.79235582,0
+MTN.US,D,20181015,000000,230.071,230.209,226.14,227.851,533191.55716659,0
+MTN.US,D,20181016,000000,228.941,237.628,228.519,237.176,556390.70045865,0
+MTN.US,D,20181017,000000,237.334,239.211,233.943,234.818,262764.87210775,0
+MTN.US,D,20181018,000000,233.344,234.238,228.981,230.494,330406.3975488,0
+MTN.US,D,20181019,000000,231.044,231.556,227.045,227.31,219484.63504977,0
+MTN.US,D,20181022,000000,228.195,229.325,225.04,227.802,228340.13993758,0
+MTN.US,D,20181023,000000,225.04,226.868,219.597,225.394,497263.77044352,0
+MTN.US,D,20181024,000000,224.913,225.65,214.693,215.351,583836.45624171,0
+MTN.US,D,20181025,000000,217.042,223.252,216.236,221.925,295095.30077769,0
+MTN.US,D,20181026,000000,219.154,222.426,216.265,219.429,306430.79479577,0
+MTN.US,D,20181029,000000,225.542,228.441,216.068,216.482,454245.06691302,0
+MTN.US,D,20181030,000000,217.366,223.803,216.236,223.321,314860.92608635,0
+MTN.US,D,20181031,000000,226.376,233.855,226.376,231.82,524991.41255777,0
+MTN.US,D,20181101,000000,232.263,238.159,226.946,236.164,443890.57803305,0
+MTN.US,D,20181102,000000,237.972,240.458,232.469,237.058,299592.25275416,0
+MTN.US,D,20181105,000000,236.734,237.736,232.705,235.191,251084.39806704,0
+MTN.US,D,20181106,000000,234.563,240.242,234.061,238.867,289429.08022893,0
+MTN.US,D,20181107,000000,240.714,244.703,238.827,243.455,432190.76882883,0
+MTN.US,D,20181108,000000,242.364,246.796,241.107,246.658,375155.08939339,0
+MTN.US,D,20181109,000000,244.969,246.432,243.013,244.772,396067.59519028,0
+MTN.US,D,20181112,000000,243.681,244.939,236.812,239.083,378643.55994676,0
+MTN.US,D,20181113,000000,239.711,242.217,233.383,239.829,236170.88115933,0
+MTN.US,D,20181114,000000,241.52,243.485,236.734,236.744,251843.55764487,0
+MTN.US,D,20181115,000000,235.162,244.369,234.523,244.113,279980.2911134,0
+MTN.US,D,20181116,000000,242.256,248.899,241.48,247.71,252236.36675619,0
+MTN.US,D,20181119,000000,247.651,248.851,241.932,242.03,311896.54022813,0
+MTN.US,D,20181120,000000,237.953,241.942,234.936,236.96,353864.02144777,0
+MTN.US,D,20181121,000000,238.247,248.752,238.247,245.205,285038.98047186,0
+MTN.US,D,20181123,000000,242.384,246.55,241.658,244.399,62347.761199899,0
+MTN.US,D,20181126,000000,247.082,252.987,245.018,250.914,373808.75142895,0
+MTN.US,D,20181127,000000,251.228,253.381,249.577,251.062,250929.71675896,0
+MTN.US,D,20181128,000000,251.985,259.935,248.663,259.581,306496.94140778,0
+MTN.US,D,20181129,000000,258.137,259.089,254.323,256.2,236379.49739721,0
+MTN.US,D,20181130,000000,256.23,258.264,254.943,257.508,329135.36495802,0
+MTN.US,D,20181203,000000,262.873,264.17,255.631,256.358,352906.42203391,0
+MTN.US,D,20181204,000000,255.709,256.77,248.389,248.683,288380.91083862,0
+MTN.US,D,20181206,000000,244.556,251.602,243.111,250.678,448514.73503261,0
+MTN.US,D,20181207,000000,238.533,238.905,200.238,205.918,1851532.2048453,0
+MTN.US,D,20181210,000000,206.192,219.027,205.574,216.294,942046.81891861,0
+MTN.US,D,20181211,000000,218.289,221.768,215.96,219.399,973466.45962318,0
+MTN.US,D,20181212,000000,221.04,222.082,206.802,207.578,829782.78901588,0
+MTN.US,D,20181213,000000,207.844,210.634,202.537,204.089,558008.74835242,0
+MTN.US,D,20181214,000000,201.918,208.855,200.208,207.126,484737.63740926,0
+MTN.US,D,20181217,000000,206.468,214.525,203.392,210.831,644548.8696647,0
+MTN.US,D,20181218,000000,212.551,215.135,211.008,211.942,491001.21274649,0
+MTN.US,D,20181219,000000,213.209,217.326,203.599,205.672,423291.50541307,0
+MTN.US,D,20181220,000000,203.863,204.955,193.035,196.238,671806.36201358,0
+MTN.US,D,20181221,000000,197.152,199.353,189.015,190.578,701000.42363407,0
+MTN.US,D,20181224,000000,188.977,190.274,185.144,185.557,204589.43566539,0
+MTN.US,D,20181226,000000,186.442,195.138,186.107,194.735,386796.89310708,0
+MTN.US,D,20181227,000000,192.288,195.384,187.326,195.226,286852.41528111,0
+MTN.US,D,20181228,000000,195.964,199.697,191.266,195.884,319272.3962873,0
+MTN.US,D,20181231,000000,197.241,197.879,192.897,195.904,332723.5642495,0
+MTN.US,D,20190102,000000,193.477,199.56,191.414,197.103,464463.19200823,0
+MTN.US,D,20190103,000000,196.062,200.306,193.369,195.118,372648.64161832,0
+MTN.US,D,20190104,000000,199.776,203.589,196.75,202.321,552127.80572467,0
+MTN.US,D,20190107,000000,205.426,206.174,202.36,203.215,505423.20944495,0
+MTN.US,D,20190108,000000,206.438,209.455,200.808,201.417,683108.27390556,0
+MTN.US,D,20190109,000000,202.743,204.433,199.481,200.208,400371.19553165,0
+MTN.US,D,20190110,000000,198.302,201.81,194.686,199.432,618599.04495323,0
+MTN.US,D,20190111,000000,172.065,183.483,169.077,174.089,3464792.1015498,0
+MTN.US,D,20190114,000000,172.094,177.469,171.318,174.679,1024899.0122013,0
+MTN.US,D,20190115,000000,174.757,176.064,167.269,170.266,1034758.9279515,0
+MTN.US,D,20190116,000000,170.266,173.283,170.266,171.73,414239.5959696,0
+MTN.US,D,20190117,000000,170.404,173.195,166.876,168.007,815148.1055188,0
+MTN.US,D,20190118,000000,169.579,176.398,168.605,173.509,764934.68588202,0
+MTN.US,D,20190122,000000,173.765,174.767,168.026,171.2,591222.48870273,0
+MTN.US,D,20190123,000000,171.052,174.217,169.235,173.303,694138.47586821,0
+MTN.US,D,20190124,000000,174.207,176.378,173.637,174.03,516558.22834664,0
+MTN.US,D,20190125,000000,176.26,177.008,168.911,170.876,493087.37512525,0
+MTN.US,D,20190128,000000,168.911,173.735,168.773,172.821,370057.72970791,0
+MTN.US,D,20190129,000000,172.301,173.293,170.129,172.949,360307.71909769,0
+MTN.US,D,20190130,000000,174.443,174.826,171.77,173.607,352049.56899834,0
+MTN.US,D,20190131,000000,173.725,176.024,173.303,174.934,543277.38903779,0
+MTN.US,D,20190201,000000,175.356,183.149,174.983,182.913,819669.4808597,0
+MTN.US,D,20190204,000000,182.805,182.805,178.767,181.124,339796.1635336,0
+MTN.US,D,20190205,000000,182.029,186.766,181.124,186.47,466820.04667614,0
+MTN.US,D,20190206,000000,185.91,189.213,184.653,188.977,486908.26392337,0
+MTN.US,D,20190207,000000,187.375,187.424,181.4,184.495,593696.37199188,0
+MTN.US,D,20190208,000000,182.933,189.703,182.933,187.394,358148.28662562,0
+MTN.US,D,20190211,000000,187.552,188.377,186.176,187.218,272562.71180666,0
+MTN.US,D,20190212,000000,189.114,192.308,188.191,190.49,415999.09584905,0
+MTN.US,D,20190213,000000,191.266,194.587,190.666,192.642,398011.28794318,0
+MTN.US,D,20190214,000000,192.062,193.084,187.895,192.504,310103.45822258,0
+MTN.US,D,20190215,000000,193.693,194.185,190.657,191.787,371014.31148159,0
+MTN.US,D,20190219,000000,192.21,194.342,191.434,193.074,394826.07416487,0
+MTN.US,D,20190220,000000,193.781,196.985,192.868,196.336,265026.0685983,0
+MTN.US,D,20190221,000000,196.72,196.72,191.434,192.858,354902.01443624,0
+MTN.US,D,20190222,000000,193.713,194.971,190.794,193.791,412643.93615989,0
+MTN.US,D,20190225,000000,194.922,196.524,193.753,194.115,352934.91595909,0
+MTN.US,D,20190226,000000,193.861,196.346,191.777,192.386,419313.54993083,0
+MTN.US,D,20190227,000000,192.249,194.882,191.532,193.045,300448.08814954,0
+MTN.US,D,20190228,000000,193.231,195.413,192.887,193.635,374928.15563219,0
+MTN.US,D,20190301,000000,195.56,195.973,191.04,192.75,623041.04435973,0
+MTN.US,D,20190304,000000,193.183,193.31,188.653,190.5,384463.44416343,0
+MTN.US,D,20190305,000000,190.5,192.897,187.424,192.318,463117.87168397,0
+MTN.US,D,20190306,000000,193.409,194.705,191.148,192.789,327484.75257834,0
+MTN.US,D,20190307,000000,192.367,192.986,186.352,188.063,735775.22402781,0
+MTN.US,D,20190308,000000,193.271,205.358,190.637,201.22,1129669.1397834,0
+MTN.US,D,20190311,000000,202.174,206.861,202.174,204.915,913703.50449258,0
+MTN.US,D,20190312,000000,205.77,206.006,201.722,202.4,418117.82271374,0
+MTN.US,D,20190313,000000,203.451,205.938,201.84,202.635,480468.63683418,0
+MTN.US,D,20190314,000000,201.84,203.048,196.288,199.206,467497.79503919,0
+MTN.US,D,20190315,000000,200.1,202.4,198.547,199.059,604066.12547462,0
+MTN.US,D,20190318,000000,199.599,201.712,198.725,201.358,301168.57740035,0
+MTN.US,D,20190319,000000,202.184,202.498,197.084,197.378,346183.89097336,0
+MTN.US,D,20190320,000000,197.024,197.948,194.205,195.275,377529.24394445,0
+MTN.US,D,20190321,000000,194.784,199.373,194.705,198.459,306728.96336991,0
+MTN.US,D,20190322,000000,197.791,198.213,194.863,196.798,372534.66591762,0
+MTN.US,D,20190325,000000,196.828,197.938,194.125,196.336,339482.7303567,0
+MTN.US,D,20190326,000000,195.924,199.756,195.894,199.599,248982.9710855,0
+MTN.US,D,20190327,000000,199.737,201.417,197.673,199.295,244814.71688871,0
+MTN.US,D,20190328,000000,199.648,202.518,199.079,202.174,256030.12936499,0
+MTN.US,D,20190329,000000,203.077,206.006,202.763,203.619,345191.69179322,0
+MTN.US,D,20190401,000000,205.328,207.068,203.667,204.827,301715.05017957,0
+MTN.US,D,20190402,000000,205.131,207.166,203.805,206.792,236819.11795703,0
+MTN.US,D,20190403,000000,207.834,209.219,207.303,207.657,299351.07203037,0
+MTN.US,D,20190404,000000,205.584,207.274,201.064,201.83,396780.9609598,0
+MTN.US,D,20190405,000000,202.341,206.31,202.341,205.652,415165.64853773,0
+MTN.US,D,20190408,000000,206.046,206.134,202.96,204.227,369394.22830745,0
+MTN.US,D,20190409,000000,203.619,204.63,201.034,203.491,259127.82608741,0
+MTN.US,D,20190410,000000,203.519,204.395,201.81,202.478,264762.49979044,0
+MTN.US,D,20190411,000000,202.498,204.483,201.967,203.863,433140.22712121,0
+MTN.US,D,20190412,000000,205.387,205.918,202.567,203.411,458032.72368071,0
+MTN.US,D,20190415,000000,203.737,205.652,202.989,204.021,311392.80833667,0
+MTN.US,D,20190416,000000,204.443,204.443,201.182,201.2,307902.30250294,0
+MTN.US,D,20190417,000000,201.977,202.36,197.054,197.83,482401.13554505,0
+MTN.US,D,20190418,000000,197.879,198.528,195.098,196.278,623537.65276988,0
+MTN.US,D,20190422,000000,195.482,198.429,195.049,198.429,327247.64241529,0
+MTN.US,D,20190423,000000,198.273,200.287,197.103,199.491,393416.64250897,0
+MTN.US,D,20190424,000000,199.579,203.009,198.037,202.272,562629.85243143,0
+MTN.US,D,20190425,000000,203.225,205.868,202.606,203.157,335394.8697345,0
+MTN.US,D,20190426,000000,203.353,207.51,202.4,206.92,556442.60010806,0
+MTN.US,D,20190429,000000,207.775,212.835,206.34,210.694,633923.68849558,0
+MTN.US,D,20190430,000000,210.684,214.663,210.064,214.437,429258.94745652,0
+MTN.US,D,20190501,000000,216.56,219.38,214.408,215.498,298785.26408764,0
+MTN.US,D,20190502,000000,215.764,217.464,212.266,215.273,252145.79677975,0
+MTN.US,D,20190503,000000,215.322,217.837,214.791,217.061,303701.48382023,0
+MTN.US,D,20190506,000000,213.189,214.133,210.34,213.189,735076.10522088,0
+MTN.US,D,20190507,000000,211.146,211.932,208.197,211.136,243755.35345637,0
+MTN.US,D,20190508,000000,210.978,212.816,208.493,211.853,168690.14286749,0
+MTN.US,D,20190509,000000,210.055,212.384,206.674,211.716,230291.97381195,0
+MTN.US,D,20190510,000000,210.232,211.598,206.586,210.91,192105.02587871,0
+MTN.US,D,20190513,000000,207.176,207.677,202.979,204.65,365585.20109588,0
+MTN.US,D,20190514,000000,205.702,208.699,204.768,205.938,236204.46328543,0
+MTN.US,D,20190515,000000,204.355,207.657,203.333,206.694,282423.64519701,0
+MTN.US,D,20190516,000000,207.392,211.626,206.212,209.259,267444.99931748,0
+MTN.US,D,20190517,000000,207.352,208.757,205.348,206.084,242125.09388038,0
+MTN.US,D,20190520,000000,204.886,205.082,202.301,202.311,313275.44267848,0
+MTN.US,D,20190521,000000,203.323,205.692,201.534,204.64,269768.27185929,0
+MTN.US,D,20190522,000000,204.188,204.827,202.154,202.419,224499.56588028,0
+MTN.US,D,20190523,000000,201.024,201.024,197.192,198.095,258038.95108971,0
+MTN.US,D,20190524,000000,199.097,201.83,198.528,200.896,264754.35866897,0
+MTN.US,D,20190528,000000,201.073,205.976,201.073,203.737,447910.25676287,0
+MTN.US,D,20190529,000000,202.921,204.021,200.798,201.398,207587.4036497,0
+MTN.US,D,20190530,000000,201.506,203.628,199.786,201.79,303817.4948013,0
+MTN.US,D,20190531,000000,199.894,201.692,197.693,201.554,275131.235633,0
+MTN.US,D,20190603,000000,201.3,203.157,198.194,199.766,342346.36983663,0
+MTN.US,D,20190604,000000,200.955,204.503,198.577,204.375,452237.26282848,0
+MTN.US,D,20190605,000000,205.367,205.495,199.648,204.522,557912.07253487,0
+MTN.US,D,20190606,000000,205.082,205.426,202.056,204.375,352853.50474431,0
+MTN.US,D,20190607,000000,212.993,229.305,212.983,222.2,1544349.3739531,0
+MTN.US,D,20190610,000000,223.301,223.301,218.358,220.697,596769.64534987,0
+MTN.US,D,20190611,000000,221.404,221.6,215.813,217.484,431868.17689025,0
+MTN.US,D,20190612,000000,217.395,221.798,215.508,221.178,289320.19272915,0
+MTN.US,D,20190613,000000,221.12,223.635,217.454,218.368,304510.50776712,0
+MTN.US,D,20190614,000000,218.349,222.151,217.277,221.13,279440.94181547,0
+MTN.US,D,20190617,000000,221.356,222.977,219.243,221.827,259194.9903396,0
+MTN.US,D,20190618,000000,223.114,224.372,220.648,221.738,326233.05515107,0
+MTN.US,D,20190619,000000,220.913,221.925,217.69,220.824,279997.59099654,0
+MTN.US,D,20190620,000000,221.562,223.213,218.397,218.653,342883.68385417,0
+MTN.US,D,20190621,000000,217.769,219.449,215.548,216.02,489333.30048366,0
+MTN.US,D,20190624,000000,216.354,217.061,213.14,213.543,548666.81145629,0
+MTN.US,D,20190625,000000,213.131,213.819,210.91,211.028,304348.70297774,0
+MTN.US,D,20190626,000000,211.332,211.735,206.526,207.352,292764.90475458,0
+MTN.US,D,20190627,000000,207.903,210.506,207.903,209.347,689455.29573794,0
+MTN.US,D,20190628,000000,210.585,212.334,210.585,210.752,675328.41469305,0
+MTN.US,D,20190701,000000,212.855,213.789,209.553,210.251,462422.82343777,0
+MTN.US,D,20190702,000000,209.661,211.814,207.342,210.359,597153.29569952,0
+MTN.US,D,20190703,000000,211.362,216.186,210.85,213.955,232883.90336255,0
+MTN.US,D,20190705,000000,212.973,213.425,210.585,210.654,264426.67852947,0
+MTN.US,D,20190708,000000,210.251,212.384,208.217,211.636,420272.16698487,0
+MTN.US,D,20190709,000000,211.008,213.593,211.008,213.307,313045.45599673,0
+MTN.US,D,20190710,000000,214.398,216.246,211.912,212.069,193617.23919327,0
+MTN.US,D,20190711,000000,212.285,215.616,211.744,215.145,334774.1092218,0
+MTN.US,D,20190712,000000,215.832,218.034,214.545,214.821,216507.01986915,0
+MTN.US,D,20190715,000000,214.634,216.854,213.749,215.842,384608.96670985,0
+MTN.US,D,20190716,000000,216.236,219.95,215.95,219.311,257259.43870818,0
+MTN.US,D,20190717,000000,219.154,219.871,214.978,216.904,244748.5702767,0
+MTN.US,D,20190718,000000,216.265,217.012,213.877,215.95,293852.76211209,0
+MTN.US,D,20190719,000000,216.52,216.746,213.15,213.15,217502.27196985,0
+MTN.US,D,20190722,000000,222.171,223.085,214.369,222.171,843540.2666737,0
+MTN.US,D,20190723,000000,223.399,230.838,222.279,230.396,510420.84039232,0
+MTN.US,D,20190724,000000,230.592,231.83,228.597,229.845,514500.55989304,0
+MTN.US,D,20190725,000000,229.855,233.795,228.981,233.029,263512.83764355,0
+MTN.US,D,20190726,000000,234.621,235.614,233.629,234.877,237459.21363324,0
+MTN.US,D,20190729,000000,234.818,235.761,231.82,233.187,241079.97741063,0
+MTN.US,D,20190730,000000,231.624,233.569,230.445,233.334,278301.18480854,0
+MTN.US,D,20190731,000000,233.569,234.7,230.543,232.793,239453.78839538,0
+MTN.US,D,20190801,000000,233.088,234.474,229.718,230.907,247845.24935894,0
+MTN.US,D,20190802,000000,230.406,232.43,227.438,228.45,187118.58897337,0
+MTN.US,D,20190805,000000,224.097,225.227,219.921,221.09,383133.38844193,0
+MTN.US,D,20190806,000000,221.906,226.023,221.532,225.433,145184.68987982,0
+MTN.US,D,20190807,000000,224.067,227.163,222.034,225.984,224134.23305395,0
+MTN.US,D,20190808,000000,227.3,233.079,227.3,231.024,248976.8652444,0
+MTN.US,D,20190809,000000,229.855,230.798,224.765,225.826,160709.80853857,0
+MTN.US,D,20190812,000000,224.087,226.013,223.163,224.313,140811.8900059,0
+MTN.US,D,20190813,000000,224.137,228.371,224.137,225.915,275341.88715124,0
+MTN.US,D,20190814,000000,222.672,225.178,220.117,221.08,196159.3043748,0
+MTN.US,D,20190815,000000,221.08,222.721,219.763,221.542,241421.90451271,0
+MTN.US,D,20190816,000000,223.242,223.911,221.542,223.105,156806.14078982,0
+MTN.US,D,20190819,000000,226.268,228.45,224.019,227.566,206125.05470419,0
+MTN.US,D,20190820,000000,226.622,228.627,224.372,227.556,257283.86207262,0
+MTN.US,D,20190821,000000,229.217,230.543,228.195,228.755,143056.80425348,0
+MTN.US,D,20190822,000000,229.129,230.268,224.245,224.775,172242.7247525,0
+MTN.US,D,20190823,000000,224.127,226.917,221.483,222.014,172624.33982179,0
+MTN.US,D,20190826,000000,223.793,224.863,221.758,224.667,183061.25755671,0
+MTN.US,D,20190827,000000,226.004,226.946,221.356,223.36,176814.98210264,0
+MTN.US,D,20190828,000000,222.161,224.539,221.738,223.703,78982.107660041,0
+MTN.US,D,20190829,000000,225.866,227.399,224.647,225.05,142758.63567935,0
+MTN.US,D,20190830,000000,225.954,225.954,222.053,223.114,170341.77288736,0
+MTN.US,D,20190903,000000,221.208,224.264,220.687,223.969,248065.05963885,0
+MTN.US,D,20190904,000000,225.139,227.242,223.911,226.416,202325.18625429,0
+MTN.US,D,20190905,000000,227.576,227.576,221.62,222.652,278332.73165427,0
+MTN.US,D,20190906,000000,223.045,229.708,221.916,228.873,228041.97136345,0
+MTN.US,D,20190909,000000,229.59,229.59,219.341,220.284,400430.21866236,0
+MTN.US,D,20190910,000000,219.479,224.903,215.292,224.657,387478.71203088,0
+MTN.US,D,20190911,000000,225.168,228.803,222.132,225.482,202437.12667461,0
+MTN.US,D,20190912,000000,226.042,226.986,223.281,226.004,178713.8986874,0
+MTN.US,D,20190913,000000,226.2,228.313,223.261,225.217,229771.95967754,0
+MTN.US,D,20190916,000000,223.232,224.726,219.105,220.962,195490.71477341,0
+MTN.US,D,20190917,000000,221.718,227.693,221.718,226.672,226409.67650708,0
+MTN.US,D,20190918,000000,226.18,226.18,222.534,224.471,299403.98931998,0
+MTN.US,D,20190919,000000,224.726,224.755,219.547,221.178,196542.95472447,0
+MTN.US,D,20190920,000000,221.09,225.197,221.09,222.643,284118.01610465,0
+MTN.US,D,20190923,000000,223.153,227.861,222.034,226.122,275331.71074939,0
+MTN.US,D,20190924,000000,226.474,228.519,220.402,223.252,292936.8859458,0
+MTN.US,D,20190925,000000,223.783,225.797,220.942,222.996,539291.29243406,0
+MTN.US,D,20190926,000000,223.595,223.753,217.385,217.444,421422.10039366,0
+MTN.US,D,20190927,000000,228.765,235.113,222.937,223.783,725076.77276539,0
+MTN.US,D,20190930,000000,222.279,224.264,214.123,214.879,580223.8335858,0
+MTN.US,D,20191001,000000,214.693,216.166,211.902,215.774,315699.46159859,0
+MTN.US,D,20191002,000000,214.093,214.889,209.337,211.322,435251.83050459,0
+MTN.US,D,20191003,000000,211.853,215.921,210.595,215.862,319366.01918429,0
+MTN.US,D,20191004,000000,216.088,218.535,214.919,218.083,338860.9522038,0
+MTN.US,D,20191007,000000,216.756,216.756,213.337,214.349,354791.0916561,0
+MTN.US,D,20191008,000000,213.297,215.685,211.696,213.16,221647.12044239,0
+MTN.US,D,20191009,000000,213.543,214.241,211.184,213.169,253168.52516544,0
+MTN.US,D,20191010,000000,212.629,217.032,212.629,214.86,272569.83528794,0
+MTN.US,D,20191011,000000,216.628,217.366,214.585,215.214,235417.82742261,0
+MTN.US,D,20191014,000000,215.371,216.56,213.484,215.518,351710.69481681,0
+MTN.US,D,20191015,000000,215.774,216.53,214.742,215.371,399563.18922494,0
+MTN.US,D,20191016,000000,216.236,219.606,215.332,218.811,251617.64152386,0
+MTN.US,D,20191017,000000,219.439,222.996,218.987,222.613,306578.35262255,0
+MTN.US,D,20191018,000000,221.778,223.144,219.813,221.542,592112.92386439,0
+MTN.US,D,20191021,000000,222.633,225.62,221.945,222.672,212589.10515781,0
+MTN.US,D,20191022,000000,223.252,223.999,220.029,220.294,205422.88297671,0
+MTN.US,D,20191023,000000,220.726,222.132,218.299,219.105,264332.03799229,0
+MTN.US,D,20191024,000000,220.333,222.456,219.744,221.572,141062.22949135,0
+MTN.US,D,20191025,000000,221.296,224.903,220.55,224.598,136414.66676753,0
+MTN.US,D,20191028,000000,224.647,227.566,224.647,225.158,160629.41496397,0
+MTN.US,D,20191029,000000,225.158,226.692,221.08,221.424,179649.1100172,0
+MTN.US,D,20191030,000000,221.424,224.598,220.107,224.401,164868.9039737,0
+MTN.US,D,20191031,000000,224.735,224.873,220.598,221.12,165240.34264114,0
+MTN.US,D,20191101,000000,222.328,223.851,219.861,220.579,330803.27722084,0
+MTN.US,D,20191104,000000,222.476,227.418,221.454,225.777,246576.25204853,0
+MTN.US,D,20191105,000000,226.17,227.064,223.773,225.266,239861.86210947,0
+MTN.US,D,20191106,000000,225.089,226.366,223.665,225.276,206192.21895639,0
+MTN.US,D,20191107,000000,226.426,227.733,223.803,225.364,167676.57324347,0
+MTN.US,D,20191108,000000,225.394,229.177,224.657,228.981,220299.76483776,0
+MTN.US,D,20191111,000000,228.361,230.219,226.8,229.934,166907.23726378,0
+MTN.US,D,20191112,000000,230.504,233.963,228.667,232.027,230493.46656854,0
+MTN.US,D,20191113,000000,232.046,232.931,228.833,229.669,186002.23769068,0
+MTN.US,D,20191114,000000,229.571,231.123,225.315,228.027,170218.638425,0
+MTN.US,D,20191115,000000,229.295,231.448,227.89,231.222,146811.89653526,0
+MTN.US,D,20191118,000000,230.946,233.127,230.278,230.995,245737.71653629,0
+MTN.US,D,20191119,000000,230.838,231.34,227.988,228.823,201686.10821826,0
+MTN.US,D,20191120,000000,228.371,229.511,226.554,227.271,331965.42231185,0
+MTN.US,D,20191121,000000,227.939,227.939,223.881,224.735,229767.8891168,0
+MTN.US,D,20191122,000000,225.237,226.23,223.331,225.08,200734.61464551,0
+MTN.US,D,20191125,000000,225.522,228.568,224.471,226.514,443575.10957577,0
+MTN.US,D,20191126,000000,227.615,233.187,226.544,233.029,349603.16199417,0
+MTN.US,D,20191127,000000,233.265,235.682,232.735,234.719,281447.72825982,0
+MTN.US,D,20191129,000000,234.327,237.146,230.828,230.916,135140.58125621,0
+MTN.US,D,20191202,000000,230.337,231.82,227.163,229.207,264805.2406782,0
+MTN.US,D,20191203,000000,227.3,229.571,223.891,225.689,316133.99395748,0
+MTN.US,D,20191204,000000,226.701,227.507,224.549,224.549,251788.6050749,0
+MTN.US,D,20191205,000000,225.522,225.748,222.358,224.569,425930.24641216,0
+MTN.US,D,20191206,000000,226.456,226.456,221.139,221.532,332261.55560561,0
+MTN.US,D,20191209,000000,220.766,221.512,215.174,219.645,547402.90234681,0
+MTN.US,D,20191210,000000,223.615,230.121,219.095,221.68,726906.48981759,0
+MTN.US,D,20191211,000000,221.945,226.976,221.945,226.74,347548.54646113,0
+MTN.US,D,20191212,000000,227.418,231.428,226.8,230.425,382717.17360636,0
+MTN.US,D,20191213,000000,229.177,232.666,229.049,231.113,374078.42607792,0
+MTN.US,D,20191216,000000,231.988,239.603,231.476,235.987,403978.72998663,0
+MTN.US,D,20191217,000000,234.091,236.056,231.772,234.867,318767.64675565,0
+MTN.US,D,20191218,000000,235.201,238.345,232.214,237.166,458959.79388903,0
+MTN.US,D,20191219,000000,236.724,236.93,229.806,233.177,437770.48996188,0
+MTN.US,D,20191220,000000,233.895,235.555,233.629,234.798,337029.19987123,0
+MTN.US,D,20191223,000000,235.928,236.41,233.383,233.737,320503.74091086,0
+MTN.US,D,20191224,000000,233.767,234.847,233.373,234.051,106167.34755581,0
+MTN.US,D,20191226,000000,233.845,234.199,231.644,232.008,186666.75673134,0
+MTN.US,D,20191227,000000,232.302,233.747,230.632,232.263,226807.57381933,0
+MTN.US,D,20191230,000000,232.056,232.45,229.049,230.347,256064.72913127,0
+MTN.US,D,20191231,000000,229.914,230.514,228.647,229.845,210389.98471854,0
+MTN.US,D,20200102,000000,230.671,233.373,229.089,233.353,286742.51014115,0
+MTN.US,D,20200103,000000,231.654,234.601,231.123,233.629,224580.97709506,0
+MTN.US,D,20200106,000000,232.224,235.221,230.808,235.113,259212.29022275,0
+MTN.US,D,20200107,000000,234.995,237.009,234.189,234.346,371142.53414487,0
+MTN.US,D,20200108,000000,233.747,239.525,233.727,238.395,352209.33850735,0
+MTN.US,D,20200109,000000,238.925,243.436,234.818,242.542,713969.2301487,0
+MTN.US,D,20200110,000000,243.436,243.436,238.749,240.94,379946.13938326,0
+MTN.US,D,20200113,000000,240.989,244.743,238.905,244.203,325799.54043237,0
+MTN.US,D,20200114,000000,243.455,244.183,240.144,240.684,298196.05042066,0
+MTN.US,D,20200115,000000,240.213,242.227,234.877,235.122,546537.90818976,0
+MTN.US,D,20200116,000000,236.498,239.937,235.26,238.945,302305.28148674,0
+MTN.US,D,20200117,000000,227.713,240.566,227.143,239.063,543667.14522855,0
+MTN.US,D,20200121,000000,238.817,242.02,237.412,239.613,359205.6147776,0
+MTN.US,D,20200122,000000,240.006,244.045,239.269,239.495,275628.86168335,0
+MTN.US,D,20200123,000000,238.651,240.812,236.066,239.613,265440.2481535,0
+MTN.US,D,20200124,000000,240.065,240.694,231.614,233.727,334954.2315345,0
+MTN.US,D,20200127,000000,227.487,229.973,226.966,228.578,444776.94263398,0
+MTN.US,D,20200128,000000,229.403,230.081,225.011,226.8,345789.04658168,0
+MTN.US,D,20200129,000000,227.094,228.893,225.64,226.908,504335.35208745,0
+MTN.US,D,20200130,000000,225.856,229.688,224.883,227.222,259298.78963845,0
+MTN.US,D,20200131,000000,227.87,228.578,224.372,224.765,231466.33058517,0
+MTN.US,D,20200203,000000,225.355,228.313,225.335,225.532,250741.45332478,0
+MTN.US,D,20200204,000000,228.096,231.692,227.507,228.431,208647.78472223,0
+MTN.US,D,20200205,000000,230.514,231.82,228.676,229.679,235138.99401198,0
+MTN.US,D,20200206,000000,229.905,230.091,228.067,228.096,106425.82816274,0
+MTN.US,D,20200207,000000,227.064,227.733,225.139,226.082,175376.03888139,0
+MTN.US,D,20200210,000000,225.679,231.89,224.579,231.496,278988.09193325,0
+MTN.US,D,20200211,000000,232.607,237.854,232.155,234.661,246461.25870766,0
+MTN.US,D,20200212,000000,235.712,236.832,234.287,235.447,191431.3480764,0
+MTN.US,D,20200213,000000,234.003,238.031,233.295,237.756,151956.06766924,0
+MTN.US,D,20200214,000000,237.108,239.289,236.576,239.033,149533.06638932,0
+MTN.US,D,20200218,000000,238.287,241.196,237.53,237.874,312908.07457179,0
+MTN.US,D,20200219,000000,238.493,239.239,235.26,235.289,320677.75738245,0
+MTN.US,D,20200220,000000,235.673,238.513,234.071,238.198,202964.26429032,0
+MTN.US,D,20200221,000000,237.038,241.382,235.81,241.196,385873.89345951,0
+MTN.US,D,20200224,000000,234.818,238.237,231.83,232.145,362237.164888,0
+MTN.US,D,20200225,000000,232.174,232.39,220.904,221.149,350731.72495907,0
+MTN.US,D,20200226,000000,221.768,223.085,209.711,211.194,541661.37642438,0
+MTN.US,D,20200227,000000,206.056,214.467,203.186,203.392,455850.90312457,0
+MTN.US,D,20200228,000000,199.54,208.266,196.976,203.775,656269.03167262,0
+MTN.US,D,20200302,000000,204.325,205.406,197.476,201.21,540629.48927703,0
+MTN.US,D,20200303,000000,202.645,203.825,191.678,192.927,720352.88702772,0
+MTN.US,D,20200304,000000,195.58,198.135,191.678,193.015,733413.28115897,0
+MTN.US,D,20200305,000000,191.325,193.261,183.1,187.365,898020.65160519,0
+MTN.US,D,20200306,000000,181.262,191.836,179.7,188.407,887787.26190721,0
+MTN.US,D,20200309,000000,176.939,179.602,172.566,174.433,1011800.9653832,0
+MTN.US,D,20200310,000000,166.768,176.29,163.535,170.502,1990229.4385473,0
+MTN.US,D,20200311,000000,165.324,168.635,148.127,149.139,1817123.7549182,0
+MTN.US,D,20200312,000000,141.69,143.509,119.806,139.205,1764904.5664772,0
+MTN.US,D,20200313,000000,147.96,164.419,144.688,162.779,958924.38138291,0
+MTN.US,D,20200316,000000,134.183,164.97,129.387,147.331,1158713.6082968,0
+MTN.US,D,20200317,000000,148.933,159.575,143.872,154.966,1035256.5540018,0
+MTN.US,D,20200318,000000,142.968,155.85,135.402,155.065,1036875.6195358,0
+MTN.US,D,20200319,000000,148.403,159.093,140.786,153.591,918814.09350046,0
+MTN.US,D,20200320,000000,157.118,161.648,136.335,139.067,1256680.8112438,0
+MTN.US,D,20200323,000000,140.894,141.464,129.378,135.892,888672.60886795,0
+MTN.US,D,20200324,000000,144.747,150.407,135.136,136.689,763520.1660252,0
+MTN.US,D,20200325,000000,141.464,158.603,139.017,147.655,1386479.7991701,0
+MTN.US,D,20200326,000000,149.571,151.94,141.75,146.328,937726.93633429,0
+MTN.US,D,20200327,000000,140.934,152.913,139.411,150.996,636617.38206465,0
+MTN.US,D,20200330,000000,150.2,150.2,143.165,144.55,622715.39950059,0
+MTN.US,D,20200331,000000,143.901,149.493,142.703,143.341,811519.20061993,0
+MTN.US,D,20200401,000000,137.897,143.617,134.89,137.141,741777.26583754,0
+MTN.US,D,20200402,000000,133.357,139.539,131.49,135.234,575824.57506707,0
+MTN.US,D,20200403,000000,135.372,136.482,125.682,127.825,706238.21766505,0
+MTN.US,D,20200406,000000,135.038,144.403,133.357,136.856,1061023.2034801,0
+MTN.US,D,20200407,000000,145.552,150.938,140.718,146.122,708124.92256761,0
+MTN.US,D,20200408,000000,148.893,155.242,146.948,153.041,473089.72785447,0
+MTN.US,D,20200409,000000,157.197,163.495,155.36,159.801,569807.26865456,0
+MTN.US,D,20200413,000000,159.153,159.153,149.689,150.308,312273.0670965,0
+MTN.US,D,20200414,000000,155.576,156.971,153.041,155.87,542258.73121283,0
+MTN.US,D,20200415,000000,151.763,156.578,150.24,155.487,302576.99141607,0
+MTN.US,D,20200416,000000,156.322,156.322,145.916,146.456,576197.03137469,0
+MTN.US,D,20200417,000000,153.777,158.209,150.456,157.895,515851.98605841,0
+MTN.US,D,20200420,000000,154.289,155.792,152.431,153.247,362300.25857946,0
+MTN.US,D,20200421,000000,150.112,151.537,142.565,146.132,325382.30795662,0
+MTN.US,D,20200422,000000,148.019,152.077,147.115,151.37,301267.28849827,0
+MTN.US,D,20200423,000000,151.193,154.445,150.407,151.704,334898.26132434,0
+MTN.US,D,20200424,000000,151.242,152.244,148.559,149.375,222204.78726364,0
+MTN.US,D,20200427,000000,150.642,167.338,149.935,165.726,640439.63859862,0
+MTN.US,D,20200428,000000,178.845,181.754,162.179,163.309,619909.7655112,0
+MTN.US,D,20200429,000000,171.367,173.509,165.628,165.864,707962.10013804,0
+MTN.US,D,20200430,000000,164.085,167.053,160.106,165.942,491077.53576035,0
+MTN.US,D,20200501,000000,161.835,163.495,158.377,162.945,336502.06225552,0
+MTN.US,D,20200504,000000,159.201,164.832,158.641,164.626,314119.06639166,0
+MTN.US,D,20200505,000000,165.55,167.142,159.3,160.214,352566.5302122,0
+MTN.US,D,20200506,000000,162.12,163.987,159.634,162.16,276357.49205564,0
+MTN.US,D,20200507,000000,164.577,166.65,163.025,166.434,858658.32925855,0
+MTN.US,D,20200508,000000,168.949,173.263,167.751,172.772,332070.23925088,0
+MTN.US,D,20200511,000000,171.858,174.109,169.618,170.924,354557.03441359,0
+MTN.US,D,20200512,000000,172.104,172.242,161.324,161.816,317341.9328568,0
+MTN.US,D,20200513,000000,161.344,163.133,156.637,158.317,706805.04324796,0
+MTN.US,D,20200514,000000,155.271,160.056,149.621,159.703,424639.87865789,0
+MTN.US,D,20200515,000000,158.621,165.992,156.922,163.919,409624.5977317,0
+MTN.US,D,20200518,000000,169.834,184.269,169.834,183.444,645157.41849519,0
+MTN.US,D,20200519,000000,183.631,186.893,179.513,182.953,449096.8252183,0
+MTN.US,D,20200520,000000,187.218,190.274,178.167,184.053,604071.21367555,0
+MTN.US,D,20200521,000000,185.203,187.66,181.106,187.178,352804.65801544,0
+MTN.US,D,20200522,000000,187.434,189.399,185.026,189.163,289714.01948066,0
+MTN.US,D,20200526,000000,196.534,198.125,187.866,191.226,612061.72440631,0
+MTN.US,D,20200527,000000,195.295,201.466,191.09,200.818,485171.15212798,0
+MTN.US,D,20200528,000000,200.11,201.722,193.457,193.625,381352.5181186,0
+MTN.US,D,20200529,000000,191.678,192.858,188.407,192.465,474728.12855194,0
+MTN.US,D,20200601,000000,192.131,192.927,187.031,188.003,625400.95194819,0
+MTN.US,D,20200602,000000,189.429,191.58,186.746,190.755,413653.43522317,0
+MTN.US,D,20200603,000000,192.347,198.617,192.347,196.002,365668.64759103,0
+MTN.US,D,20200604,000000,197.349,202.076,192.406,200.838,507009.710493,0
+MTN.US,D,20200605,000000,205.544,211.538,190.018,190.922,1021905.1147777,0
+MTN.US,D,20200608,000000,194.647,195.786,188.701,188.977,778929.27370289,0
+MTN.US,D,20200609,000000,187.286,188.907,182.737,182.982,621746.6060447,0
+MTN.US,D,20200610,000000,182.186,186.224,175.671,183.463,528880.83334394,0
+MTN.US,D,20200611,000000,174.669,176.044,168.361,173.529,536482.60552411,0
+MTN.US,D,20200612,000000,179.356,179.956,173.667,178.747,575149.87962457,0
+MTN.US,D,20200615,000000,172.753,180.24,172.055,179.838,391982.78748863,0
+MTN.US,D,20200616,000000,185.488,186.726,178.541,182.226,400337.61340555,0
+MTN.US,D,20200617,000000,183.071,183.287,177.843,180.182,375973.27210194,0
+MTN.US,D,20200618,000000,178.393,182.275,177.745,178.207,364538.04934576,0
+MTN.US,D,20200619,000000,181.007,182.314,175.888,176.939,668575.35442696,0
+MTN.US,D,20200622,000000,176.418,182.009,174.541,181.685,381705.63926272,0
+MTN.US,D,20200623,000000,181.96,184.682,180.201,184.564,402957.01924113,0
+MTN.US,D,20200624,000000,181.43,182.55,172.811,174.669,570734.33886289,0
+MTN.US,D,20200625,000000,173.775,177.676,172.979,177.332,450462.49834625,0
+MTN.US,D,20200626,000000,176.202,176.988,168.999,170.974,1097616.5268839,0
+MTN.US,D,20200629,000000,171.612,173.126,167.761,171.76,334727.29777329,0
+MTN.US,D,20200630,000000,171.268,177.833,170.67,176.752,432815.59990227,0
+MTN.US,D,20200701,000000,177.126,181.312,176.016,177.813,419867.14619134,0
+MTN.US,D,20200702,000000,178.747,182.284,176.496,177.401,352955.26876278,0
+MTN.US,D,20200706,000000,179.965,181.37,177.204,180.309,258165.13847262,0
+MTN.US,D,20200707,000000,178.01,179.503,172.743,172.929,407520.11782961,0
+MTN.US,D,20200708,000000,174.089,175.75,172.212,175.258,244662.07086099,0
+MTN.US,D,20200709,000000,175.436,175.78,169.225,171.682,443074.43060487,0
+MTN.US,D,20200710,000000,170.944,177.027,170.944,176.86,176943.20476592,0
+MTN.US,D,20200713,000000,178.521,179.592,173.175,173.303,231804.18712651,0
+MTN.US,D,20200714,000000,171.918,173.489,170.424,173.155,382246.00620082,0
+MTN.US,D,20200715,000000,178.531,183.985,178.531,183.405,341539.3811701,0
+MTN.US,D,20200716,000000,181.478,185.724,179.789,185.35,420229.42609711,0
+MTN.US,D,20200717,000000,184.613,186.234,182.157,184.997,414888.85040748,0
+MTN.US,D,20200720,000000,183.827,189.301,182.776,188.102,397568.6144628,0
+MTN.US,D,20200721,000000,188.21,190.038,188.102,189.321,351461.37297154,0
+MTN.US,D,20200722,000000,188.427,191.728,187.493,190.5,249896.81197142,0
+MTN.US,D,20200723,000000,189.213,190.972,188.544,189.487,269791.67758354,0
+MTN.US,D,20200724,000000,187.797,189.743,185.872,188.161,308678.76196391,0
+MTN.US,D,20200727,000000,187.355,187.404,182.137,183.247,378201.90410658,0
+MTN.US,D,20200728,000000,182.166,188.229,182.166,185.802,241105.41841525,0
+MTN.US,D,20200729,000000,187.021,190.008,186.324,189.153,242000.94177784,0
+MTN.US,D,20200730,000000,186.569,188.996,185.046,187.326,308958.61301472,0
+MTN.US,D,20200731,000000,187.237,187.365,183.071,186.342,322210.32350071,0
+MTN.US,D,20200803,000000,186.618,188.259,182.579,184.427,313300.88368311,0
+MTN.US,D,20200804,000000,184.682,189.153,184.682,188.917,244633.57693583,0
+MTN.US,D,20200805,000000,190.676,190.676,182.442,183.081,408355.6004213,0
+MTN.US,D,20200806,000000,182.668,187.434,180.123,187.326,707596.76731172,0
+MTN.US,D,20200807,000000,187.375,191.01,185.89,190.892,222162.04637588,0
+MTN.US,D,20200810,000000,191.826,197.034,191.826,196.356,348279.21211379,0
+MTN.US,D,20200811,000000,199.904,212.944,199.894,208.158,705782.31486228,0
+MTN.US,D,20200812,000000,209.307,218.221,208.855,217.395,545175.28798236,0
+MTN.US,D,20200813,000000,217.376,218.093,211.744,215.184,510877.76083529,0
+MTN.US,D,20200814,000000,214.811,217.847,209.249,210.497,405744.33570719,0
+MTN.US,D,20200817,000000,211.342,212.315,206.724,208.885,373216.48484142,0
+MTN.US,D,20200818,000000,208.915,211.224,205.603,206.202,343296.84576919,0
+MTN.US,D,20200819,000000,206.222,208.266,204.542,204.748,280495.21704689,0
+MTN.US,D,20200820,000000,204.139,208.158,203.392,204.542,284903.63432729,0
+MTN.US,D,20200821,000000,204.355,212.246,204.355,210.703,342545.82731284,0
+MTN.US,D,20200824,000000,211.362,219.979,210.703,219.007,483580.5805192,0
+MTN.US,D,20200825,000000,220.206,220.726,213.837,216.727,442507.60502196,0
+MTN.US,D,20200826,000000,215.862,215.862,213.229,213.769,326645.1994259,0
+MTN.US,D,20200827,000000,214.673,220.746,214.015,216.462,389034.68387338,0
+MTN.US,D,20200828,000000,217.08,220.284,215.931,218.603,291698.41784095,0
+MTN.US,D,20200831,000000,215.086,215.086,206.39,211.214,502744.78047865,0
+MTN.US,D,20200901,000000,209.789,214.988,209.789,213.769,204037.87468524,0
+MTN.US,D,20200902,000000,214.261,218.26,209.858,217.189,267760.46777476,0
+MTN.US,D,20200903,000000,217.965,220.088,207.991,209.661,348502.07531426,0
+MTN.US,D,20200904,000000,211.234,215.45,207.667,213.219,349603.16199417,0
+MTN.US,D,20200908,000000,209.613,215.784,208.394,211.066,338828.3877179,0
+MTN.US,D,20200909,000000,212.295,212.629,206.174,212.423,364784.31827047,0
+MTN.US,D,20200910,000000,213.277,218.24,210.703,211.302,573597.97834281,0
+MTN.US,D,20200911,000000,212.541,212.541,202.282,205.928,901699.42087311,0
+MTN.US,D,20200914,000000,207.441,213.749,207.441,212.649,380736.84580682,0
+MTN.US,D,20200915,000000,213.72,214.113,208.925,209.445,805743.07493122,0
+MTN.US,D,20200916,000000,211.312,216.364,209.878,214.181,282925.3418081,0
+MTN.US,D,20200917,000000,211.45,212.895,208.069,212.777,428304.40096322,0
+MTN.US,D,20200918,000000,211.066,213.543,204.915,212.364,798330.5838254,0
+MTN.US,D,20200921,000000,207.667,212.324,203.176,211.322,697870.16242574,0
+MTN.US,D,20200922,000000,211.382,219.409,211.106,218.693,542171.21415694,0
+MTN.US,D,20200923,000000,219.301,227.556,218.417,221.856,938070.89871674,0
+MTN.US,D,20200924,000000,219.96,222.466,216.638,217.592,688188.3337079,0
+MTN.US,D,20200925,000000,217.376,219.027,209.583,218.585,739476.38137979,0
+MTN.US,D,20200928,000000,221.384,224.107,214.545,216.039,792847.5385099,0
+MTN.US,D,20200929,000000,215.45,215.45,203.235,207.745,567960.25171922,0
+MTN.US,D,20200930,000000,207.5,210.89,206.212,207.627,480363.81989516,0
+MTN.US,D,20201001,000000,209.721,211.5,206.438,208.728,460717.25848812,0
+MTN.US,D,20201002,000000,202.537,210.929,202.537,210.812,323602.45527347,0
+MTN.US,D,20201005,000000,212.442,216.844,211.224,215.842,301532.8925865,0
+MTN.US,D,20201006,000000,217.376,228.303,215.037,221.925,488360.43646703,0
+MTN.US,D,20201007,000000,224.117,226.514,221.886,226.504,344197.45733271,0
+MTN.US,D,20201008,000000,227.34,230.789,226.662,230.013,268819.8312071,0
+MTN.US,D,20201009,000000,231.526,236.242,228.745,234.483,416376.6403576,0
+MTN.US,D,20201012,000000,234.995,237.874,232.902,235.771,288849.02532361,0
+MTN.US,D,20201013,000000,233.903,235.466,232.292,233.983,430418.03962697,0
+MTN.US,D,20201014,000000,234.375,235.083,230.366,230.681,222700.37803362,0
+MTN.US,D,20201015,000000,227.026,230.995,225.66,227.556,251220.7618518,0
+MTN.US,D,20201016,000000,228.971,230.75,226.348,227.084,451197.23455965,0
+MTN.US,D,20201019,000000,227.595,229.777,223.026,223.841,219718.69229226,0
+MTN.US,D,20201020,000000,226.446,228.027,222.416,222.829,421590.01102414,0
+MTN.US,D,20201021,000000,223.803,226.072,221.257,225.718,223653.90688674,0
+MTN.US,D,20201022,000000,227.418,236.793,226.406,235.594,307165.53100917,0
+MTN.US,D,20201023,000000,236.626,242.62,236.626,242.61,281266.58830694,0
+MTN.US,D,20201026,000000,239.141,241.628,233.088,237.52,487726.44663192,0
+MTN.US,D,20201027,000000,236.282,237.756,233.059,234.257,406901.39259727,0
+MTN.US,D,20201028,000000,230.327,230.366,223.124,223.753,487623.66497326,0
+MTN.US,D,20201029,000000,223.075,228.519,220.608,226.917,262771.99558905,0
+MTN.US,D,20201030,000000,226.376,229.147,222.908,225.168,301673.326932,0
+MTN.US,D,20201102,000000,227.644,230.868,222.957,223.468,402143.9247335,0
+MTN.US,D,20201103,000000,225.836,228.106,224.382,225.384,404988.22904991,0
+MTN.US,D,20201104,000000,226.366,231.231,223.379,228.941,355005.81373508,0
+MTN.US,D,20201105,000000,231.29,234.867,229.649,234.503,509455.09985699,0
+MTN.US,D,20201106,000000,233.157,238.493,232.892,235.781,273971.12582237,0
+MTN.US,D,20201109,000000,257.154,291.114,253.489,261.86,1389925.5288357,0
+MTN.US,D,20201110,000000,260.996,262.166,249.303,252.604,700113.04139296,0
+MTN.US,D,20201111,000000,253.4,258.903,251.828,252.074,461755.25147657,0
+MTN.US,D,20201112,000000,249.007,258.166,246.668,255.071,420196.86161121,0
+MTN.US,D,20201113,000000,257.498,267.619,255.306,266.922,481074.13274412,0
+MTN.US,D,20201116,000000,276.286,277.514,258.5,260.829,432724.01228564,0
+MTN.US,D,20201117,000000,259.07,262.175,254.795,260.426,589554.57643989,0
+MTN.US,D,20201118,000000,261.32,264.937,258.707,262.106,487729.49955248,0
+MTN.US,D,20201119,000000,263.649,269.161,261.33,267.894,402931.57823651,0
+MTN.US,D,20201120,000000,267.648,268.474,262.332,264.337,377011.2650904,0
+MTN.US,D,20201123,000000,260.74,270.017,260.74,267.688,343018.01235856,0
+MTN.US,D,20201124,000000,271.402,280.816,270.047,278.055,355567.55111707,0
+MTN.US,D,20201125,000000,277.996,277.996,270.479,274.861,217392.36682989,0
+MTN.US,D,20201127,000000,275.589,277.082,272.532,274.301,147983.20038792,0
+MTN.US,D,20201130,000000,273.643,273.643,267.177,267.668,480453.37223141,0
+MTN.US,D,20201201,000000,267.668,267.796,260.918,265.251,417676.16687355,0
+MTN.US,D,20201202,000000,264.347,266.342,260.927,263.256,394866.77977226,0
+MTN.US,D,20201203,000000,265.428,272.601,263.109,266.322,514695.94680852,0
+MTN.US,D,20201204,000000,268.219,275.903,267.835,274.753,362564.8450275,0
+MTN.US,D,20201207,000000,271.708,272.434,265.271,271.806,392824.37592144,0
+MTN.US,D,20201208,000000,270.734,281.662,270.734,279.667,516299.74773971,0
+MTN.US,D,20201209,000000,281.013,284.796,273.633,277.77,564788.26726331,0
+MTN.US,D,20201210,000000,276.59,283.411,272.336,282.811,461818.34516803,0
+MTN.US,D,20201211,000000,276.562,280.551,263.944,269.751,694315.54526037,0
+MTN.US,D,20201214,000000,273.279,276.001,267.835,270.508,345980.36293641,0
+MTN.US,D,20201215,000000,258.618,270.744,258.618,267.875,750553.39479094,0
+MTN.US,D,20201216,000000,276.808,278.773,267.875,271.402,714598.13178288,0
+MTN.US,D,20201217,000000,271.716,273.004,264.917,270.282,387859.30945998,0
+MTN.US,D,20201218,000000,272.169,272.975,264.671,266.096,733477.39249061,0
+MTN.US,D,20201221,000000,262.568,265.614,259.089,262.706,432287.44464638,0
+MTN.US,D,20201222,000000,262.804,264.593,258.863,263.355,320109.91415936,0
+MTN.US,D,20201223,000000,263.639,266.852,260.397,265.369,299310.36642298,0
+MTN.US,D,20201224,000000,266.244,267.03,263.128,267,117137.50874755,0
+MTN.US,D,20201228,000000,268.091,269.919,265.339,266.43,256863.57667631,0
+MTN.US,D,20201229,000000,266.528,268.337,261.89,262.048,234055.20721521,0
+MTN.US,D,20201230,000000,263.069,270.085,262.47,268.779,200375.38766028,0
+MTN.US,D,20201231,000000,267.462,272.484,264.435,270.705,178882.82695808,0
+MTN.US,D,20210104,000000,269.595,271.029,259.365,261.045,361953.24327646,0
+MTN.US,D,20210105,000000,260.622,264.681,259.287,263.836,237821.49353902,0
+MTN.US,D,20210106,000000,265.084,279.185,265.084,279.009,606196.04638133,0
+MTN.US,D,20210107,000000,282.438,282.959,276.178,277.142,262848.3186029,0
+MTN.US,D,20210108,000000,277.652,279.805,269.083,270.832,315950.81872423,0
+MTN.US,D,20210111,000000,267.344,275.952,267.344,273.505,230020.26388262,0
+MTN.US,D,20210112,000000,273.643,276.119,268.425,275.372,275366.31051568,0
+MTN.US,D,20210113,000000,273.829,279.018,272.503,276.11,356237.15835864,0
+MTN.US,D,20210114,000000,278.507,285.533,278.035,280.62,448954.35559243,0
+MTN.US,D,20210115,000000,278.713,280.256,268.307,270.253,507344.51411379,0
+MTN.US,D,20210119,000000,270.626,271.962,262.008,263.944,379415.94884699,0
+MTN.US,D,20210120,000000,265.467,266.598,259.443,260.465,429067.63110178,0
+MTN.US,D,20210121,000000,261.212,266.41,259.119,264.937,248648.16746472,0
+MTN.US,D,20210122,000000,265.978,270.489,262.382,263.551,261043.02491514,0
+MTN.US,D,20210125,000000,263.453,267.786,260.082,265.516,202160.32854436,0
+MTN.US,D,20210126,000000,267.521,269.771,262.991,266.98,391902.39391404,0
+MTN.US,D,20210127,000000,264.73,266.352,253.753,255.405,478655.20202494,0
+MTN.US,D,20210128,000000,259.051,263.836,258.087,259.581,255207.87609571,0
+MTN.US,D,20210129,000000,257.979,262.096,255.218,258.087,305739.81711031,0
+MTN.US,D,20210201,000000,260.308,262.608,253.665,254.078,378011.60539202,0
+MTN.US,D,20210202,000000,256.24,260.239,255.768,257.881,2040491.704913,0
+MTN.US,D,20210203,000000,259.993,272.012,258.127,268.317,995927.81378127,0
+MTN.US,D,20210204,000000,270.085,274.497,269.044,272.513,414303.70730124,0
+MTN.US,D,20210205,000000,274.999,276.168,272.002,273.142,254217.71219592,0
+MTN.US,D,20210208,000000,273.447,278.075,271.628,277.8,271128.85678632,0
+MTN.US,D,20210209,000000,277.17,279.597,274.665,274.675,296469.11502711,0
+MTN.US,D,20210210,000000,277.406,282.182,275.471,280.099,279862.24485196,0
+MTN.US,D,20210211,000000,281.121,282.644,275.805,278.232,355580.78043947,0
+MTN.US,D,20210212,000000,276.886,282.458,276.562,278.861,291917.21048067,0
+MTN.US,D,20210216,000000,279.922,292.334,279.922,291.616,538141.35902528,0
+MTN.US,D,20210217,000000,289.031,291.674,286.221,287.548,225844.88620454,0
+MTN.US,D,20210218,000000,285.297,290.8,281.406,286.26,310886.02352466,0
+MTN.US,D,20210219,000000,287.154,298.082,287.154,295.252,339637.41166478,0
+MTN.US,D,20210222,000000,296.313,304.115,292.992,298.819,498049.38866615,0
+MTN.US,D,20210223,000000,298.819,299.015,289.945,294.525,354669.99247411,0
+MTN.US,D,20210224,000000,295.487,310.758,293.837,310.257,472172.83404799,0
+MTN.US,D,20210225,000000,311.986,312.979,296.784,298.642,344697.11866343,0
+MTN.US,D,20210226,000000,301.59,304.233,295.9,300.017,550742.7974332,0
+MTN.US,D,20210301,000000,300.823,309.539,300.823,304.921,457733.53746639,0
+MTN.US,D,20210302,000000,304.577,307.102,301.512,302.14,449502.86365202,0
+MTN.US,D,20210303,000000,304.509,305.914,296.313,296.942,576169.5550897,0
+MTN.US,D,20210304,000000,296.942,297.708,285.906,293.247,669282.61435537,0
+MTN.US,D,20210305,000000,295.851,301.128,290.151,299.339,547157.65106228,0
+MTN.US,D,20210308,000000,301.03,313.785,300.558,306.415,524805.18440396,0
+MTN.US,D,20210309,000000,308.577,308.577,294.357,295.478,720867.81296121,0
+MTN.US,D,20210310,000000,297.856,302.17,293.11,296.146,426572.37736874,0
+MTN.US,D,20210311,000000,296.902,305.599,293.395,296.431,652378.59324627,0
+MTN.US,D,20210312,000000,314.679,324.063,303.034,305.678,969722.56138344,0
+MTN.US,D,20210315,000000,306.966,311.063,298.239,300.371,390701.57849602,0
+MTN.US,D,20210316,000000,300.185,304.194,297.148,300.568,324829.72933629,0
+MTN.US,D,20210317,000000,300.823,307.044,298.995,306.69,249204.81664578,0
+MTN.US,D,20210318,000000,305.756,314.079,301.492,306.238,381928.50246318,0
+MTN.US,D,20210319,000000,304.931,307.624,298.318,304.047,690786.36909961,0
+MTN.US,D,20210322,000000,303.162,308.459,298.16,304.203,482922.16731965,0
+MTN.US,D,20210323,000000,305.334,305.619,284.983,290.427,951109.92240411,0
+MTN.US,D,20210324,000000,266.47,278.212,266.47,270.105,1772299.7576999,0
+MTN.US,D,20210325,000000,271.708,276.67,267.472,271.708,895769.6315165,0
+MTN.US,D,20210326,000000,273.427,277.957,270.764,277.75,661438.64381121,0
+MTN.US,D,20210329,000000,276.198,278.821,270.95,275.716,597832.06170276,0
+MTN.US,D,20210330,000000,274.537,283.823,273.515,281.564,490199.31228089,0
+MTN.US,D,20210331,000000,283.813,286.516,281.19,283.018,403049.62449794,0
+MTN.US,D,20210401,000000,285.72,286.85,283.391,286.3,305976.92727336,0
+MTN.US,D,20210405,000000,290.928,292.382,285.808,289.463,366395.24268295,0
+MTN.US,D,20210406,000000,289.405,301.069,289.405,295.497,710147.99125491,0
+MTN.US,D,20210407,000000,296.5,299.329,292.442,294.063,255002.31277838,0
+MTN.US,D,20210408,000000,293.542,297.462,291.39,296.136,352486.1366376,0
+MTN.US,D,20210409,000000,294.21,296.932,291.91,295.379,379653.05901005,0
+MTN.US,D,20210412,000000,295.959,298.986,292.078,295.576,325261.20877463,0
+MTN.US,D,20210413,000000,294.063,300.961,290.24,299.094,331714.06518621,0
+MTN.US,D,20210414,000000,299.035,305.963,297.62,303.84,327891.80865224,0
+MTN.US,D,20210415,000000,306.504,311.436,304.577,308.606,444997.77055408,0
+MTN.US,D,20210416,000000,311.24,312.694,308.734,310.326,367780.25097441,0
+MTN.US,D,20210419,000000,310.345,310.365,302.602,304.321,378802.31181559,0
+MTN.US,D,20210420,000000,302.082,305.117,296.765,301.108,269180.0758325,0
+MTN.US,D,20210421,000000,300.46,308.056,299.998,306.68,234412.39892006,0
+MTN.US,D,20210422,000000,308.587,322.148,306.876,316.91,521513.11840624,0
+MTN.US,D,20210423,000000,319.259,324.525,318.443,323.543,386983.1212609,0
+MTN.US,D,20210426,000000,325.459,328.485,315.573,316.91,365239.20343306,0
+MTN.US,D,20210427,000000,317.686,321.842,315.622,316.674,428093.74944497,0
+MTN.US,D,20210428,000000,316.998,317.735,313.627,314.797,196512.42551892,0
+MTN.US,D,20210429,000000,317.126,318.973,314.119,315.878,249533.51442546,0
+MTN.US,D,20210430,000000,314.335,317.224,311.604,315.534,346859.60405605,0
+MTN.US,D,20210503,000000,316.9,321.794,309.667,310.797,218131.17360404,0
+MTN.US,D,20210504,000000,309.097,309.097,303.3,306.946,268746.56111379,0
+MTN.US,D,20210505,000000,308.056,310.955,303.044,304.695,261343.22876964,0
+MTN.US,D,20210506,000000,305.167,307.27,298.17,305.442,292344.61935827,0
+MTN.US,D,20210507,000000,305.776,307.348,300.823,303.535,322759.84920048,0
+MTN.US,D,20210510,000000,302.966,312.664,300.666,308.596,388733.46237869,0
+MTN.US,D,20210511,000000,304.351,310.984,303.378,307.958,260714.32713546,0
+MTN.US,D,20210512,000000,305.766,308.429,298.465,299.851,375783.99102758,0
+MTN.US,D,20210513,000000,301.452,307.879,296.746,301.982,379343.69639388,0
+MTN.US,D,20210514,000000,304.145,316.408,304.145,314.05,334258.16564812,0
+MTN.US,D,20210517,000000,311.289,313.942,305.933,308.881,358149.30426582,0
+MTN.US,D,20210518,000000,309.087,314.207,305.324,305.589,264114.26299276,0
+MTN.US,D,20210519,000000,300.922,303.339,296.392,299.673,282747.25477577,0
+MTN.US,D,20210520,000000,299.645,306.061,297.866,304.951,306778.82773896,0
+MTN.US,D,20210521,000000,307.456,310.866,307.074,308.262,380948.51496525,0
+MTN.US,D,20210524,000000,311.642,312.91,308.164,311.161,267498.93424727,0
+MTN.US,D,20210525,000000,313.303,315.082,308.361,310.169,282561.02662195,0
+MTN.US,D,20210526,000000,311.731,319.327,311.731,317.066,347466.11760617,0
+MTN.US,D,20210527,000000,318.826,320.939,314.247,319.975,292394.48372732,0
+MTN.US,D,20210528,000000,319.287,319.583,315.799,317.204,141457.07388303,0
+MTN.US,D,20210601,000000,322.943,325.419,319.729,323.002,285415.50734021,0
+MTN.US,D,20210602,000000,323.661,324.123,318.944,320.585,301444.35789043,0
+MTN.US,D,20210603,000000,318.767,322.049,313.726,321.361,248444.63942776,0
+MTN.US,D,20210604,000000,323.425,326.452,321.371,323.513,212938.15574119,0
+MTN.US,D,20210607,000000,323.523,324.957,321.312,324.378,393130.68561705,0
+MTN.US,D,20210608,000000,321.666,323.857,310.179,316.694,580643.10134192,0
+MTN.US,D,20210609,000000,315.662,317.264,307.977,310.463,474984.5738785,0
+MTN.US,D,20210610,000000,312.586,312.645,306.906,309.805,280529.81681317,0
+MTN.US,D,20210611,000000,309.805,310.906,307.427,310.542,235725.1547584,0
+MTN.US,D,20210614,000000,309.569,316.025,309.569,313.234,447824.77498735,0
+MTN.US,D,20210615,000000,313.883,315.063,311.515,313.441,214565.36239662,0
+MTN.US,D,20210616,000000,312.91,314.031,310.522,313.824,280818.82662564,0
+MTN.US,D,20210617,000000,311.328,313.971,305.344,307.584,292354.79576012,0
+MTN.US,D,20210618,000000,304.165,308.38,302.543,306.906,452308.49764141,0
+MTN.US,D,20210621,000000,309.205,312.006,307.24,311.397,275153.62371707,0
+MTN.US,D,20210622,000000,312.134,314.227,310.1,313.657,235082.00616163,0
+MTN.US,D,20210623,000000,312.832,315.701,312.468,315.101,205720.03391065,0
+MTN.US,D,20210624,000000,316.605,316.605,312.31,315.121,225675.95793386,0
+MTN.US,D,20210625,000000,316.104,316.104,309.569,311.77,1121170.8266004,0
+MTN.US,D,20210628,000000,310.463,312.419,307.692,312.4,308491.51616991,0
+MTN.US,D,20210629,000000,313.087,313.126,307.122,307.192,221480.22745209,0
+MTN.US,D,20210630,000000,307.614,308.026,303.939,307.142,247886.97260651,0
+MTN.US,D,20210701,000000,306.946,314.511,306.946,313.431,297380.92063266,0
+MTN.US,D,20210702,000000,314.964,315.77,313.579,315.347,199912.36137621,0
+MTN.US,D,20210706,000000,315.907,316.35,306.424,310.925,346992.91492025,0
+MTN.US,D,20210707,000000,308.292,312.832,307.112,311.82,291314.76749129,0
+MTN.US,D,20210708,000000,306.051,311.8,304.411,307.958,308002.03124104,0
+MTN.US,D,20210709,000000,310.886,316.694,308.557,315.986,183058.20463616,0
+MTN.US,D,20210712,000000,312.802,316.506,311.377,314.403,199481.89957806,0
+MTN.US,D,20210713,000000,312.4,313.961,303.535,303.595,230411.03771358,0
+MTN.US,D,20210714,000000,302.868,307.378,299.959,303.28,160755.60234688,0
+MTN.US,D,20210715,000000,301.738,303.359,299.084,302.12,151106.33811496,0
+MTN.US,D,20210716,000000,303.919,306.15,299.349,299.379,312653.66452559,0
+MTN.US,D,20210719,000000,294.299,299.045,286.466,293.306,411569.30812478,0
+MTN.US,D,20210720,000000,292.756,301.992,291.114,300.125,390963.11202351,0
+MTN.US,D,20210721,000000,303.487,310.876,302.464,309.815,311517.9780794,0
+MTN.US,D,20210722,000000,307.781,308.134,298.947,301.904,162049.02302172,0
+MTN.US,D,20210723,000000,305.835,305.835,301.698,303.3,149525.94290802,0
+MTN.US,D,20210726,000000,301.452,305.157,300.214,304.783,190139.96268193,0
+MTN.US,D,20210727,000000,304.057,304.057,297.836,302.622,168384.85081206,0
+MTN.US,D,20210728,000000,304.627,306.208,299.202,300.823,162382.80900232,0
+MTN.US,D,20210729,000000,301.708,305.127,298.308,298.661,119799.6554709,0
+MTN.US,D,20210730,000000,296.077,300.902,295.664,296.156,121564.24355128,0
+MTN.US,D,20210802,000000,297.394,301.59,293.65,294.907,154884.83612099,0
+MTN.US,D,20210803,000000,296.136,296.136,288.314,291.99,158908.58541154,0
+MTN.US,D,20210804,000000,289.395,291.9,288.579,291.105,215967.67057122,0
+MTN.US,D,20210805,000000,291.98,297.58,291.596,297.472,181021.90662645,0
+MTN.US,D,20210806,000000,299.419,300.647,294.437,296.952,169551.0664638,0
+MTN.US,D,20210809,000000,295.311,295.311,291.124,292.618,157268.14943371,0
+MTN.US,D,20210810,000000,293.857,296.156,292.372,294.917,111149.71390041,0
+MTN.US,D,20210811,000000,295.586,297.109,290.073,292.982,177584.31808232,0
+MTN.US,D,20210812,000000,290.987,292.864,288.55,288.717,301333.43511029,0
+MTN.US,D,20210813,000000,288.707,290.997,284.462,289.867,190610.11244729,0
+MTN.US,D,20210816,000000,287.342,289.091,284.335,288.275,176904.5344389,0
+MTN.US,D,20210817,000000,285.415,288.275,279.235,280.148,221985.99462392,0
+MTN.US,D,20210818,000000,279.323,280.816,275.215,278.458,300659.75730797,0
+MTN.US,D,20210819,000000,275.618,278.527,271.972,276.836,336821.60127354,0
+MTN.US,D,20210820,000000,276.158,281.268,274.753,278.929,255738.06663196,0
+MTN.US,D,20210823,000000,279.795,284.285,279.107,283.676,217156.27430703,0
+MTN.US,D,20210824,000000,285.13,289.689,285.13,286.654,201011.41277576,0
+MTN.US,D,20210825,000000,286.664,290.614,286.28,289.759,125337.65335639,0
+MTN.US,D,20210826,000000,289.788,294.319,288.186,290.338,268236.72338122,0
+MTN.US,D,20210827,000000,291.114,297.492,290.348,295.429,209246.15715086,0
+MTN.US,D,20210830,000000,295.379,295.969,291.292,294.141,236215.65732746,0
+MTN.US,D,20210831,000000,295.34,297.236,295.085,295.822,387801.30396945,0
+MTN.US,D,20210901,000000,297.787,299.497,295.153,296.284,233982.95476209,0
+MTN.US,D,20210902,000000,295.959,295.959,286.378,287.017,317352.10925865,0
+MTN.US,D,20210903,000000,287.243,287.901,281.14,282.939,226491.08772187,0
+MTN.US,D,20210907,000000,282.33,290.525,281.15,290.456,368822.31452361,0
+MTN.US,D,20210908,000000,291.213,292.884,279.863,283.873,348759.538281,0
+MTN.US,D,20210909,000000,283.647,293.689,282.811,290.731,278700.09976096,0
+MTN.US,D,20210910,000000,292.451,292.451,284.353,291.184,329191.33516819,0
+MTN.US,D,20210913,000000,292.136,293.041,286.732,289.345,205912.36790558,0
+MTN.US,D,20210914,000000,289.317,290.898,285.71,289.415,228490.75068492,0
+MTN.US,D,20210915,000000,288.54,289.445,281.946,282.506,487453.7190624,0
+MTN.US,D,20210916,000000,284.029,293.07,282.929,292.078,410280.97565087,0
+MTN.US,D,20210917,000000,292.874,300.057,289.847,299.359,774100.57102618,0
+MTN.US,D,20210920,000000,295.959,302.572,295.959,300.706,536433.75879524,0
+MTN.US,D,20210921,000000,306.11,308.085,301.954,304.391,604640.07453883,0
+MTN.US,D,20210922,000000,303.487,314.895,303.487,311.986,524629.13265199,0
+MTN.US,D,20210923,000000,314.571,320.998,312.438,318,689352.51407928,0
+MTN.US,D,20210924,000000,313.441,341.948,313.441,341.427,1259724.5730364,0
+MTN.US,D,20210927,000000,342.921,343.422,328.653,333.821,668475.62568885,0
+MTN.US,D,20210928,000000,336.73,336.73,329.045,332.662,525166.44666955,0
+MTN.US,D,20210929,000000,334.785,334.785,328.132,332.446,294627.18629269,0
+MTN.US,D,20210930,000000,333.566,333.851,322.6,324.161,376064.85971857,0
+MTN.US,D,20211001,000000,326.805,341.142,326.805,338.666,465699.62483272,0
+MTN.US,D,20211004,000000,339.275,340.464,330.283,334.155,410952.61817281,0
+MTN.US,D,20211005,000000,335.973,338.41,329.449,333.31,324021.72302959,0
+MTN.US,D,20211006,000000,331.512,334.785,328.849,333.566,300630.24574262,0
+MTN.US,D,20211007,000000,335.109,340.101,333.212,335.757,183467.29599043,0
+MTN.US,D,20211008,000000,336.386,338.607,332.908,334.303,215024.31811995,0
+MTN.US,D,20211011,000000,334.499,338.076,329.901,330.029,159650.44510623,0
+MTN.US,D,20211012,000000,329.252,331.718,327.572,330.156,225789.93363456,0
+MTN.US,D,20211013,000000,330.382,330.382,325.065,327.502,182227.81024539,0
+MTN.US,D,20211014,000000,328.564,331.178,326.854,327.296,179058.87871005,0
+MTN.US,D,20211015,000000,328.672,331.276,325.587,327.316,219876.4265209,0
+MTN.US,D,20211018,000000,326.225,334.273,323.759,333.487,196225.45098682,0
+MTN.US,D,20211019,000000,336.19,340.7,334.195,340.611,269501.65013088,0
+MTN.US,D,20211020,000000,340.493,341.054,336.111,336.426,139207.07143453,0
+MTN.US,D,20211021,000000,337.006,339.147,335.463,336.936,118654.81026305,0
+MTN.US,D,20211022,000000,337.929,345.299,336.652,344.867,252207.87283102,0
+MTN.US,D,20211025,000000,344.317,350.753,341.486,342.596,142898.05238466,0
+MTN.US,D,20211026,000000,345.358,345.358,339.599,341.516,121696.5367753,0
+MTN.US,D,20211027,000000,343.451,345.505,335.167,336.15,146041.54291539,0
+MTN.US,D,20211028,000000,337.124,338.813,330.677,331.974,354032.94971844,0
+MTN.US,D,20211029,000000,329.655,336.72,327.974,335.355,208812.64243216,0
+MTN.US,D,20211101,000000,334.735,345.515,334.735,345.122,220971.40735971,0
+MTN.US,D,20211102,000000,342.96,345.113,339.433,344.199,347003.09132209,0
+MTN.US,D,20211103,000000,344.543,350.173,342.39,345.889,195733.93077758,0
+MTN.US,D,20211104,000000,346.606,348.699,341.85,345.957,154451.32140228,0
+MTN.US,D,20211105,000000,349.357,362.996,348.945,362.388,336464.40956869,0
+MTN.US,D,20211108,000000,363.419,366.023,353.661,353.76,290061.03478366,0
+MTN.US,D,20211109,000000,353.72,354.173,343.471,349.701,209897.44686911,0
+MTN.US,D,20211110,000000,348.571,353.553,343.697,346.262,166724.06203052,0
+MTN.US,D,20211111,000000,347.324,348.65,335.737,342.646,247637.65076124,0
+MTN.US,D,20211112,000000,342.656,347.362,339.127,345.023,304461.66103825,0
+MTN.US,D,20211115,000000,345.515,347.078,340.572,341.506,231388.98993113,0
+MTN.US,D,20211116,000000,340.671,341.182,331.826,338.224,272476.21239095,0
+MTN.US,D,20211117,000000,336.347,338.518,333.104,337.654,297969.11665946,0
+MTN.US,D,20211118,000000,337.712,338.116,331.07,332.711,245341.85450442,0
+MTN.US,D,20211119,000000,330.137,333.959,323.965,333.124,251695.99981808,0
+MTN.US,D,20211122,000000,335.345,336.406,326.598,333.399,233797.74424846,0
+MTN.US,D,20211123,000000,334.303,338.283,330.795,333.841,237457.17835288,0
+MTN.US,D,20211124,000000,332.052,338.391,330.883,333.389,203699.00050371,0
+MTN.US,D,20211126,000000,321.047,329.203,319.111,327.158,252680.05787675,0
+MTN.US,D,20211129,000000,331.698,331.698,324.191,324.397,214128.79475736,0
+MTN.US,D,20211130,000000,322.737,324.811,313.451,322.698,606554.25572637,0
+MTN.US,D,20211201,000000,330.863,338.204,320.772,320.889,597203.16006858,0
+MTN.US,D,20211202,000000,320.889,328.711,319.101,323.435,372933.58087005,0
+MTN.US,D,20211203,000000,325.547,325.547,315.151,318.531,277762.8531508,0
+MTN.US,D,20211206,000000,322.078,332.966,320.575,328.633,302844.63078466,0
+MTN.US,D,20211207,000000,333.536,338.961,328.79,329.939,195011.4062464,0
+MTN.US,D,20211208,000000,331.542,336.868,329.793,335.511,253336.43579592,0
+MTN.US,D,20211209,000000,332.023,338.322,325.606,326.992,399782.99950485,0
+MTN.US,D,20211210,000000,334.165,335.355,320.064,329.773,362077.395379,0
+MTN.US,D,20211213,000000,330.746,332.406,318.835,319.455,510164.39506576,0
+MTN.US,D,20211214,000000,316.487,322.864,315.013,316.586,362715.45577485,0
+MTN.US,D,20211215,000000,315.75,317.166,300.745,303.064,704254.83694495,0
+MTN.US,D,20211216,000000,303.152,312.999,299.713,311.77,555672.2464882,0
+MTN.US,D,20211217,000000,309.864,316.664,308.724,313.461,368773.46779474,0
+MTN.US,D,20211220,000000,308.4,309.609,297.364,305.648,407393.9304467,0
+MTN.US,D,20211221,000000,309.343,321.862,306.504,321.606,285557.97696609,0
+MTN.US,D,20211222,000000,319.563,325.027,319.16,321.282,264346.28495487,0
+MTN.US,D,20211223,000000,322.6,324.791,319.023,323.208,158308.17770253,0
+MTN.US,D,20211227,000000,323.297,323.759,317.755,322.393,160530.70386605,0
+MTN.US,D,20211228,000000,321.872,325.636,321.39,321.469,194179.99421544,0
+MTN.US,D,20211229,000000,320.251,324.142,319.367,323.474,397245.00488405,0
+MTN.US,D,20211230,000000,323.739,327.08,321.214,321.214,170299.0319996,0
+MTN.US,D,20211231,000000,318.895,321.174,315.671,319.838,210273.97373747,0
+MTN.US,D,20220103,000000,320.988,320.988,307.408,314.06,472129.07552005,0
+MTN.US,D,20220104,000000,317.264,317.774,306.424,309.559,461612.7818507,0
+MTN.US,D,20220105,000000,310.287,311.495,299.271,300.617,358779.22354018,0
+MTN.US,D,20220106,000000,303.467,309.441,299.625,307.338,354895.90859512,0
+MTN.US,D,20220107,000000,307.28,314.385,300.499,300.548,381905.09673893,0
+MTN.US,D,20220110,000000,296.784,296.784,283.902,289.543,946887.73327753,0
+MTN.US,D,20220111,000000,290.014,297.316,283.155,292.579,597918.56111846,0
+MTN.US,D,20220112,000000,296.874,302.278,294.347,297.178,605210.97068248,0
+MTN.US,D,20220113,000000,295.861,300.371,288.992,290.171,369755.49057304,0
+MTN.US,D,20220114,000000,298.485,300.529,288.245,296.332,712909.86671636,0
+MTN.US,D,20220118,000000,292.824,294.229,286.742,291.066,478089.3940822,0
+MTN.US,D,20220119,000000,291.832,292.126,279.461,280.767,568175.99143839,0
+MTN.US,D,20220120,000000,283.705,287.676,276.276,276.738,479442.85552795,0
+MTN.US,D,20220121,000000,274.055,278.409,268.818,272.296,607912.80537303,0
+MTN.US,D,20220124,000000,267.118,277.436,263.227,276.778,567223.48022545,0
+MTN.US,D,20220125,000000,273.161,277.024,268.13,273.387,384094.04077636,0
+MTN.US,D,20220126,000000,275.313,278.281,264.387,265.998,460775.26397864,0
+MTN.US,D,20220127,000000,268.385,268.513,258.333,259.453,442586.98095637,0
+MTN.US,D,20220128,000000,260.279,265.752,256.76,265.742,281840.53737115,0
+MTN.US,D,20220131,000000,265.634,271.304,265.634,270.292,477813.61359214,0
+MTN.US,D,20220201,000000,272.316,274.281,266.833,271.53,387009.5799057,0
+MTN.US,D,20220202,000000,271.698,272.552,267.068,268.012,370226.65797858,0
+MTN.US,D,20220203,000000,267.196,272.739,262.568,267.521,302528.1446872,0
+MTN.US,D,20220204,000000,267.078,271.402,263.875,268.563,388212.43060409,0
+MTN.US,D,20220207,000000,269.811,275.323,269.221,270.233,344368.42088375,0
+MTN.US,D,20220208,000000,270.361,274.173,268.238,270.734,725310.83000789,0
+MTN.US,D,20220209,000000,273.427,276.414,271.019,272.385,521122.3445753,0
+MTN.US,D,20220210,000000,269.821,277.092,269.791,272.1,378402.37922297,0
+MTN.US,D,20220211,000000,272.002,277.043,263.335,265.182,370651.01393562,0
+MTN.US,D,20220214,000000,264.74,268.14,260.632,264.769,642812.77550949,0
+MTN.US,D,20220215,000000,268.877,273.024,264.897,271,357125.55823994,0
+MTN.US,D,20220216,000000,268.553,273.603,267.442,268.691,433925.84534385,0
+MTN.US,D,20220217,000000,268.091,268.513,259.227,259.748,447453.3363199,0
+MTN.US,D,20220218,000000,259.287,263.394,258.264,259.463,418586.95483891,0
+MTN.US,D,20220222,000000,258.176,263.571,253.607,257.448,502223.74870406,0
+MTN.US,D,20220223,000000,259.513,261.959,250.531,250.54,304934.86372416,0
+MTN.US,D,20220224,000000,242.993,257.174,242.993,256.034,536330.97713659,0
+MTN.US,D,20220225,000000,257.212,261.036,251.434,260.328,584280.14736227,0
+MTN.US,D,20220228,000000,259.149,259.149,252.152,254.147,561140.02720094,0
+MTN.US,D,20220301,000000,253.321,253.439,244.399,245.755,476039.86675009,0
+MTN.US,D,20220302,000000,248.133,259.021,246.296,257.4,757205.70867874,0
+MTN.US,D,20220303,000000,258.51,260.544,244.497,245.686,641454.22586283,0
+MTN.US,D,20220304,000000,244.015,245.686,234.729,237.52,681369.1268298,0
+MTN.US,D,20220307,000000,237.982,238.267,218.447,218.987,723259.26739541,0
+MTN.US,D,20220308,000000,220.668,230.642,215.94,225.394,512434.75031797,0
+MTN.US,D,20220309,000000,234.129,236.98,230.592,231.349,392433.60209049,0
+MTN.US,D,20220310,000000,226.21,239.672,225.522,238.021,604777.45596378,0
+MTN.US,D,20220311,000000,239.721,240.213,234.169,235.525,430907.52455584,0
+MTN.US,D,20220314,000000,234.129,241.314,233.659,236.056,900682.79832853,0
+MTN.US,D,20220315,000000,241.902,256.24,238.09,243.033,1163748.891931,0
+MTN.US,D,20220316,000000,246.01,262.342,245.077,261.262,609822.91599983,0
+MTN.US,D,20220317,000000,257.075,262.618,257.075,262.284,375146.94827191,0
+MTN.US,D,20220318,000000,261.418,266.716,260.446,265.418,614131.60454212,0
+MTN.US,D,20220321,000000,264.829,264.829,255.748,256.338,687354.88639658,0
+MTN.US,D,20220322,000000,256.318,260.976,255.355,256.967,468709.80449925,0
+MTN.US,D,20220323,000000,253.793,255.974,248.064,249.145,586883.27095489,0
+MTN.US,D,20220324,000000,250.236,252.447,246.315,252.26,253788.26803796,0
+MTN.US,D,20220325,000000,253.027,253.361,248.467,252.093,417803.37189664,0
+MTN.US,D,20220328,000000,251.66,254.707,248.761,252.869,414848.14480009,0
+MTN.US,D,20220329,000000,256.742,265.605,256.476,263.492,477649.77352239,0
+MTN.US,D,20220330,000000,261.478,264.764,257.706,259.777,287083.41960304,0
+MTN.US,D,20220331,000000,259.493,262.49,255.758,255.758,317622.8015478,0
+MTN.US,D,20220401,000000,257.812,259.837,252.687,254.815,261124.43612992,0
+MTN.US,D,20220404,000000,254.549,254.549,251.788,253.213,368709.3564631,0
+MTN.US,D,20220405,000000,253.675,255.513,249.067,250.118,221415.09848026,0
+MTN.US,D,20220406,000000,246.286,246.836,240.429,245.362,288743.19074439,0
+MTN.US,D,20220407,000000,244.123,246.07,236.892,244.575,346421.00113641,0
+MTN.US,D,20220408,000000,244.33,245.656,239.751,240.291,280777.10337807,0
+MTN.US,D,20220411,000000,238.631,244.281,237.451,241.422,247977.54258296,0
+MTN.US,D,20220412,000000,243.485,248.108,241.706,242.6,277371.06167966,0
+MTN.US,D,20220413,000000,243.789,254.461,243.121,253.135,429365.79967592,0
+MTN.US,D,20220414,000000,253.597,258.451,253.498,255.965,296847.67717585,0
+MTN.US,D,20220418,000000,254.943,258.323,252.997,254.982,233832.34401475,0
+MTN.US,D,20220419,000000,253.979,260.888,253.979,260.632,273280.14813691,0
+MTN.US,D,20220420,000000,261.842,261.988,255.847,255.866,391974.64636716,0
+MTN.US,D,20220421,000000,260.406,262.126,250.759,251.376,392024.51073621,0
+MTN.US,D,20220422,000000,250.826,251.484,244.384,246.364,391956.32884384,0
+MTN.US,D,20220425,000000,246.354,259.365,244.723,258.952,629837.86315375,0
+MTN.US,D,20220426,000000,255.591,256.79,247.917,249.98,409867.81373585,0
+MTN.US,D,20220427,000000,250.648,255.129,246.728,253.508,372069.60435319,0
+MTN.US,D,20220428,000000,257.292,258.117,251.059,253.557,463445.55182347,0
+MTN.US,D,20220429,000000,253.41,258.471,249.047,249.755,293720.46888807,0
+MTN.US,D,20220502,000000,250.776,252.574,245.814,250.599,404510.95580326,0
+MTN.US,D,20220503,000000,253.046,254.775,247.494,249.675,316450.48005495,0
+MTN.US,D,20220504,000000,250.108,256.918,244.183,256.446,350348.07460942,0
+MTN.US,D,20220505,000000,251.612,255.459,243.416,245.45,292666.19365666,0
+MTN.US,D,20220506,000000,244.88,245.268,238.385,244.163,318013.57537874,0
+MTN.US,D,20220509,000000,239.937,241.568,230.455,231.644,306583.44082348,0
+MTN.US,D,20220510,000000,236.144,240.439,231.536,237,500653.52989897,0
+MTN.US,D,20220511,000000,234.101,238.37,225.129,226.032,313311.06008495,0
+MTN.US,D,20220512,000000,223.468,231.228,222.564,227.222,429454.334372,0
+MTN.US,D,20220513,000000,229.944,234.287,229.944,232.961,297972.16958001,0
+MTN.US,D,20220516,000000,233.324,233.393,226.004,227.35,401930.2202947,0
+MTN.US,D,20220517,000000,232.803,234.523,227.516,231.152,434835.61566903,0
+MTN.US,D,20220518,000000,227.369,231.34,224.569,225.404,227136.27159901,0
+MTN.US,D,20220519,000000,222.643,233.324,222.643,230.101,461968.95591537,0
+MTN.US,D,20220520,000000,232.921,233.383,225.551,230.032,458491.67940403,0
+MTN.US,D,20220523,000000,231.742,239.762,227.054,235.771,524556.88019887,0
+MTN.US,D,20220524,000000,232.961,234.69,227.674,233.531,551451.0750018,0
+MTN.US,D,20220525,000000,232.194,240.39,232.194,237.962,513649.81269858,0
+MTN.US,D,20220526,000000,240.448,249.351,240.448,249.263,328824.98470167,0
+MTN.US,D,20220527,000000,250.865,253.429,247.995,248.555,478806.83041246,0
+MTN.US,D,20220531,000000,249.077,250.089,242.669,247.838,562663.43455752,0
+MTN.US,D,20220601,000000,249.479,250.324,242.04,245.853,278181.10326673,0
+MTN.US,D,20220602,000000,246.55,253.064,244.708,251.906,257912.7637068,0
+MTN.US,D,20220603,000000,248.959,254.687,248.143,252.712,221497.52733523,0
+MTN.US,D,20220606,000000,255.336,258.918,251.179,255.591,396487.88058659,0
+MTN.US,D,20220607,000000,253.498,254.963,249.421,253.223,545579.29113572,0
+MTN.US,D,20220608,000000,250.776,254.323,249.617,252.064,317722.5302859,0
+MTN.US,D,20220609,000000,248.86,249.823,241.244,241.244,615477.94250656,0
+MTN.US,D,20220610,000000,251.562,254.511,238.621,244.339,885332.71378156,0
+MTN.US,D,20220613,000000,238.218,240.163,222.308,224.205,622662.48221098,0
+MTN.US,D,20220614,000000,224.549,230.288,221.434,226.858,437088.6710381,0
+MTN.US,D,20220615,000000,228.657,232.892,227.026,227.88,403191.07648362,0
+MTN.US,D,20220616,000000,222.495,222.908,214.585,215.882,371814.17666681,0
+MTN.US,D,20220617,000000,217.945,224.996,217.867,222.888,392250.42685724,0
+MTN.US,D,20220621,000000,225.394,225.816,219.291,219.399,247319.12938342,0
+MTN.US,D,20220622,000000,217.268,222.21,216.736,217.837,288589.52707649,0
+MTN.US,D,20220623,000000,218.339,222.505,216.6,221.542,350470.19143159,0
+MTN.US,D,20220624,000000,223.346,230.263,223.346,230.263,468131.24200237,0
+MTN.US,D,20220627,000000,230.263,233.048,228.881,229.798,265521.27736668,0
+MTN.US,D,20220628,000000,231.71,235.169,225.516,225.516,178884.90575353,0
+MTN.US,D,20220629,000000,222.999,224.366,219.094,221.522,254591.58579982,0
+MTN.US,D,20220630,000000,217.816,218.197,211.691,216.101,513732.83733773,0
+MTN.US,D,20220701,000000,214.644,221.557,214.01,221.155,343194.53504072,0
+MTN.US,D,20220705,000000,217.558,222.652,215.08,221.869,255565.28893516,0
+MTN.US,D,20220706,000000,221.631,221.686,213.901,214.426,401780.1842057,0
+MTN.US,D,20220707,000000,215.665,220.888,215.249,217.548,675590.55095769,0
+MTN.US,D,20220708,000000,218.529,220.382,213.172,214.188,565212.97616169,0
+MTN.US,D,20220711,000000,211.423,212.484,206.28,208.044,517520.69388702,0
+MTN.US,D,20220712,000000,208.143,211.076,206.904,209.253,701471.88300071,0
+MTN.US,D,20220713,000000,205.249,211.859,204.188,210.373,303082.00193983,0
+MTN.US,D,20220714,000000,206.884,209.253,205.18,207.34,393978.45089745,0
+MTN.US,D,20220715,000000,210.779,214.941,208.059,214.654,479921.62659974,0
+MTN.US,D,20220718,000000,216.597,219.956,215.635,216.081,239501.70974901,0
+MTN.US,D,20220719,000000,219.005,225.675,216.934,225.288,314730.11488737,0
+MTN.US,D,20220720,000000,224.971,231.353,224.257,228.152,363185.21536962,0
+MTN.US,D,20220721,000000,225.813,229.024,224.188,228.886,207195.95505033,0
+MTN.US,D,20220722,000000,229.887,231.304,226.735,228.628,292250.1851959,0
+MTN.US,D,20220725,000000,230.313,231.591,226.349,229.609,238851.90164625,0
+MTN.US,D,20220726,000000,228.896,228.896,225.675,226.616,244382.33365123,0
+MTN.US,D,20220727,000000,228.915,233.891,228.915,232.513,193781.05019606,0
+MTN.US,D,20220728,000000,232.117,234.059,228.38,233.346,173755.05420941,0
+MTN.US,D,20220729,000000,233.316,235.754,231.344,235.01,213638.54004427,0
+MTN.US,D,20220801,000000,232.681,237.686,231.225,236.457,171413.12159062,0
+MTN.US,D,20220802,000000,235.417,237.553,233.668,236.269,207116.24256567,0
+MTN.US,D,20220803,000000,237.092,242.443,236.299,239.153,311113.7915329,0
+MTN.US,D,20220804,000000,239.163,239.391,233.078,234.703,491026.8874366,0
+MTN.US,D,20220805,000000,231.988,235.565,230.253,231.413,282512.14482369,0
+MTN.US,D,20220808,000000,231.938,236.18,230.898,230.917,189852.94003452,0
+MTN.US,D,20220809,000000,229.47,231.74,226.804,231.631,361744.33653307,0
+MTN.US,D,20220810,000000,236.993,242.84,236.125,238.945,236003.44159333,0
+MTN.US,D,20220811,000000,241.581,244.356,236.923,237.984,195440.88611071,0
+MTN.US,D,20220812,000000,239.252,242.944,237.359,241.849,277339.91449026,0
+MTN.US,D,20220815,000000,240.57,243.667,239.351,241.988,250059.07338121,0
+MTN.US,D,20220816,000000,241.353,246.209,241.343,245.932,205473.5599705,0
+MTN.US,D,20220817,000000,241.978,243.187,237.914,241.532,211544.82604859,0
+MTN.US,D,20220818,000000,241.76,242.27,239.104,240.471,209776.01610428,0
+MTN.US,D,20220819,000000,238.876,238.876,235.065,236.12,218591.8132996,0
+MTN.US,D,20220822,000000,231.195,232.885,226.646,227.32,219132.6473727,0
+MTN.US,D,20220823,000000,228.44,234.495,228.44,232.493,207925.47563774,0
+MTN.US,D,20220824,000000,231.908,233.98,230.531,233.078,302231.39909724,0
+MTN.US,D,20220825,000000,235.932,238.757,233.187,236.269,198784.77439104,0
+MTN.US,D,20220826,000000,237.855,238.35,226.775,226.953,191556.16375728,0
+MTN.US,D,20220829,000000,224.575,227.895,223.346,225.675,197538.63618157,0
+MTN.US,D,20220830,000000,226.537,227.632,221.478,223.544,351877.14175535,0
+MTN.US,D,20220831,000000,225.308,227.102,222.434,222.672,318912.49778477,0
+MTN.US,D,20220901,000000,220.363,221.383,217.379,220.769,291596.34101797,0
+MTN.US,D,20220902,000000,223.693,224.842,219.144,220.016,220537.20153269,0
+MTN.US,D,20220906,000000,221.661,221.661,214.178,218.281,328924.9912687,0
+MTN.US,D,20220907,000000,217.934,227.964,217.934,227.092,343558.79082503,0
+MTN.US,D,20220908,000000,225.07,226.958,222.939,225.348,247159.15336985,0
+MTN.US,D,20220909,000000,226.17,232.939,225.893,232.89,296109.68207951,0
+MTN.US,D,20220912,000000,235.347,237.31,234.792,237.112,328000.73005422,0
+MTN.US,D,20220913,000000,230.214,232.126,227.042,227.528,457506.27411102,0
+MTN.US,D,20220914,000000,227.082,231.284,222.741,229.877,431191.06398697,0
+MTN.US,D,20220915,000000,229.887,234.399,226.017,227.924,342900.91057193,0
+MTN.US,D,20220916,000000,223.861,224.02,217.746,220.125,629140.37081733,0
+MTN.US,D,20220919,000000,217.379,224.862,217.379,223.455,353077.87411914,0
+MTN.US,D,20220920,000000,221.75,226.061,220.868,224.476,344696.96402365,0
+MTN.US,D,20220921,000000,224.713,225.704,215.952,218.014,515484.49396255,0
+MTN.US,D,20220922,000000,217.191,217.295,209.154,209.768,686892.5704592,0
+MTN.US,D,20220923,000000,206.339,207.251,201.949,206.309,556436.53069931,0
+MTN.US,D,20220926,000000,203.951,208.316,200.531,202.087,652202.50435243,0
+MTN.US,D,20220927,000000,205.516,207.439,200.105,202.048,380859.18854956,0
+MTN.US,D,20220928,000000,202.087,209.709,201.978,208.41,787975.06413317,0
+MTN.US,D,20220929,000000,212.097,220.016,206.329,211.641,1570049.3863643,0
+MTN.US,D,20220930,000000,212.692,218.876,210.571,213.713,750178.22916244,0
+MTN.US,D,20221003,000000,215.972,216.706,206.24,211.78,691572.3996216,0
+MTN.US,D,20221004,000000,216.42,225.29,216.1,225.04,403466,0
+MTN.US,D,20221005,000000,223.52,227.55,222.93,223.73,381713,0
+MTN.US,D,20221006,000000,223.59,225.98,220.18,220.87,327495,0
+MTN.US,D,20221007,000000,218.43,220.08,214.2,219.49,221655,0
+MTN.US,D,20221010,000000,221.37,221.95,215.64,217.35,203204,0
+MTN.US,D,20221011,000000,216.76,217.79,210.73,216.4,752226,0
+MTN.US,D,20221012,000000,216.48,222.96,214.62,221.06,271625,0
+MTN.US,D,20221013,000000,217.41,225.77,215.01,224.69,317299,0
+MTN.US,D,20221014,000000,225.83,228.31,220.57,221.37,425057,0
+MTN.US,D,20221017,000000,225.2,226.73,216.55,216.8,507853,0
+MTN.US,D,20221018,000000,220.35,223.69,214.95,215.26,502040,0
+MTN.US,D,20221019,000000,211.16,213.66,207.42,211.44,547604,0
+MTN.US,D,20221020,000000,210.34,213.77,206.345,207.67,386276,0
+MTN.US,D,20221021,000000,207.4,212.84,206.16,211.96,1907607,0
+MTN.US,D,20221024,000000,214.12,216.36,209.885,215.11,763082,0
+MTN.US,D,20221025,000000,214.69,219.75,214.69,219.1,316759,0
+MTN.US,D,20221026,000000,220,223.17,216.88,217.45,372402,0
+MTN.US,D,20221027,000000,219.09,219.89,212.825,213.15,326004,0
+MTN.US,D,20221028,000000,212.87,216.95,211.515,216.7,209653,0
+MTN.US,D,20221031,000000,215.8,222.07,212.95,219.13,459729,0
+MTN.US,D,20221101,000000,222.96,223.26,217.63,220.74,207144,0
+MTN.US,D,20221102,000000,219.44,221.06,214.07,214.26,261698,0
+MTN.US,D,20221103,000000,212.58,215.35,208.58,212.6,327510,0
+MTN.US,D,20221104,000000,216.22,219.25,211.74,215.55,240090,0
+MTN.US,D,20221107,000000,216.67,217.25,211,216.3,269565,0
+MTN.US,D,20221108,000000,217.06,221.55,215.21,219.38,244637,0
+MTN.US,D,20221109,000000,217.05,220.42,215.05,215.97,308603,0
+MTN.US,D,20221110,000000,224.99,231.7175,223.655,230.26,476055,0
+MTN.US,D,20221111,000000,233.51,247.235,232.4798,240.46,605748,0
+MTN.US,D,20221114,000000,239.15,241.73,235.24,235.55,298417,0
+MTN.US,D,20221115,000000,241.18,244.68,239.195,241.98,320978,0
+MTN.US,D,20221116,000000,239.73,241.7233,237.385,238.3,233466,0
+MTN.US,D,20221117,000000,233.4,237.86,231.9,237.79,417906,0
+MTN.US,D,20221118,000000,241.89,244.7,239.23,243.36,460851,0
+MTN.US,D,20221121,000000,242.06,250.15,241.07,249.45,1404458,0
+MTN.US,D,20221122,000000,249.48,260.46,248.15,260.42,1444070,0
+MTN.US,D,20221123,000000,260.36,263.36,255.33,255.88,355688,0
+MTN.US,D,20221125,000000,256.9,266.12,255.98,265.72,200176,0
+MTN.US,D,20221128,000000,263,264.37,257.89,258.8,588194,0
+MTN.US,D,20221129,000000,259.19,260.405,254.64,256.3,500287,0
+MTN.US,D,20221130,000000,257.24,259.66,250.54,257.54,672951,0
+MTN.US,D,20221201,000000,259.66,264.75,258.67,258.83,405707,0
+MTN.US,D,20221202,000000,256.92,258.345,255.11,256.51,369704,0
+MTN.US,D,20221205,000000,253.91,255.125,249.56,250.13,531621,0
+MTN.US,D,20221206,000000,249.92,250.61,245.35,246.68,438712,0
+MTN.US,D,20221207,000000,245.9,249.5,244.89,246.92,503182,0
+MTN.US,D,20221208,000000,249.29,255.38,247.85,251.21,869551,0
+MTN.US,D,20221209,000000,256.04,262.09,250.09,258.64,884305,0
+MTN.US,D,20221212,000000,258.27,262.46,256.06,261.7,582711,0
+MTN.US,D,20221213,000000,267.26,269.5,262.84,266.94,539918,0
+MTN.US,D,20221214,000000,265.54,267.26,259.25,262.12,420767,0
+MTN.US,D,20221215,000000,259.19,259.84,253.96,256.45,531812,0
+MTN.US,D,20221216,000000,253.7,255.005,248.8,251.21,654917,0
+MTN.US,D,20221219,000000,250.23,251.235,244.19,245.9,450698,0
+MTN.US,D,20221220,000000,245.29,246.18,242.68,243.12,435999,0
+MTN.US,D,20221221,000000,244.9,245.5102,239.87,242.39,389638,0
+MTN.US,D,20221222,000000,240.47,242.39,238.68,241.75,321271,0
+MTN.US,D,20221223,000000,238.99,241.73,237.5,241.06,228589,0
+MTN.US,D,20221227,000000,241.04,241.04,237.04,238.11,286835,0
+MTN.US,D,20221228,000000,237.07,237.5,231.22,232.34,340529,0
+MTN.US,D,20221229,000000,233.39,238.245,232.13,237.94,265321,0
+MTN.US,D,20221230,000000,235.38,239.64,235.05,238.35,284572,0
+MTN.US,D,20230103,000000,242,244.345,236.645,240.05,452355,0
+MTN.US,D,20230104,000000,242.58,249.585,241.82,245.96,488450,0
+MTN.US,D,20230105,000000,244.88,246.37,241.74,242.83,344582,0
+MTN.US,D,20230106,000000,244.18,249.98,244.18,248.48,280313,0
+MTN.US,D,20230109,000000,248.68,253.66,246.68,252.24,426685,0
+MTN.US,D,20230110,000000,250.89,252.25,243.34,250.63,406647,0
+MTN.US,D,20230111,000000,250.38,252.67,248.535,250.96,352260,0
+MTN.US,D,20230112,000000,251.65,252.59,247.29,247.54,369403,0
+MTN.US,D,20230113,000000,244.24,252.03,242.86,251.84,308961,0
+MTN.US,D,20230117,000000,250.74,254.47,249.54,252.6,386620,0
+MTN.US,D,20230118,000000,252.92,254.025,245.89,246.88,493927,0
+MTN.US,D,20230119,000000,244.5,247.5,243.5,245.33,203497,0
+MTN.US,D,20230120,000000,246.65,252.24,246,251.3,356417,0
+MTN.US,D,20230123,000000,251.54,256.79,251.285,253.58,293941,0
+MTN.US,D,20230124,000000,253.61,256.65,251.385,254.26,245096,0
+MTN.US,D,20230125,000000,250.99,253.6,250.99,252.7,257013,0
+MTN.US,D,20230126,000000,253.82,257.53,253.82,256.63,200746,0
+MTN.US,D,20230127,000000,256.55,259.21,255.19,257.35,215242,0
+MTN.US,D,20230130,000000,255.26,259.58,255.09,257.54,492425,0
+MTN.US,D,20230131,000000,258.51,262.35,257.53,262.34,305423,0
+MTN.US,D,20230201,000000,262.49,263.47,255.265,262.31,224822,0
+MTN.US,D,20230202,000000,265.01,266.26,259.04,260.54,384052,0
+MTN.US,D,20230203,000000,257.68,260.455,257.19,257.93,244774,0
+MTN.US,D,20230206,000000,255.34,256.25,253.52,255.54,263211,0
+MTN.US,D,20230207,000000,253.82,258.68,250.32,257.81,235189,0
+MTN.US,D,20230208,000000,256.8,257.53,253.73,255,152705,0
+MTN.US,D,20230209,000000,257.45,258.63,252.24,253.18,352639,0
+MTN.US,D,20230210,000000,251.09,252.115,246.95,250.4,372974,0
+MTN.US,D,20230213,000000,251.16,255.82,250.39,255.18,185446,0
+MTN.US,D,20230214,000000,254.71,256.84,252.63,255.77,254376,0
+MTN.US,D,20230215,000000,255.04,255.7572,251.9,253.09,234824,0
+MTN.US,D,20230216,000000,250.08,253.165,247.44,248.27,252551,0
+MTN.US,D,20230217,000000,247.5,247.5,242.89,243.34,306666,0
+MTN.US,D,20230221,000000,241,242.0775,235.87,236.51,433187,0
+MTN.US,D,20230222,000000,236.51,242.66,236.155,240.15,417364,0
+MTN.US,D,20230223,000000,241.16,242.75,238.36,239.07,315077,0
+MTN.US,D,20230224,000000,237.41,238,234.17,237.89,345649,0
+MTN.US,D,20230227,000000,239.93,239.93,236.57,236.94,313095,0
+MTN.US,D,20230228,000000,236.31,238.045,233.48,233.49,407444,0
+MTN.US,D,20230301,000000,234.01,237.21,233.44,235.19,243377,0
+MTN.US,D,20230302,000000,233.37,238.64,231.1,237.18,331034,0
+MTN.US,D,20230303,000000,239.18,240.14,237.49,239.05,252511,0
+MTN.US,D,20230306,000000,239.22,239.87,236.645,237.27,384309,0
+MTN.US,D,20230307,000000,237.62,240.76,233.96,234.08,437519,0
+MTN.US,D,20230308,000000,234.13,234.72,231.76,233.95,473645,0
+MTN.US,D,20230309,000000,234.32,235.34,228.69,228.69,619298,0
+MTN.US,D,20230310,000000,224.18,226.28,214.91,221.13,1347716,0
+MTN.US,D,20230313,000000,218.1,218.48,213.05,216.22,859897,0
+MTN.US,D,20230314,000000,220.64,222.035,215.28,216.27,619580,0
+MTN.US,D,20230315,000000,212,217.68,211.24,216.6,652823,0
+MTN.US,D,20230316,000000,214.92,221.64,214.47,220.58,499586,0
+MTN.US,D,20230317,000000,219.27,221.26,217.62,219.84,1038696,0
+MTN.US,D,20230320,000000,220.28,223.34,220.05,221.39,390022,0
+MTN.US,D,20230321,000000,224.49,227.22,223.2,223.79,516311,0
+MTN.US,D,20230322,000000,222.93,224.38,219.6,219.81,440699,0
+MTN.US,D,20230323,000000,220.69,224.175,217.94,219.48,586524,0
+MTN.US,D,20230324,000000,216.49,220.025,214.345,219.49,371391,0
+MTN.US,D,20230327,000000,221.93,223.54,220.2,221.7,533104,0
+MTN.US,D,20230328,000000,221.89,222.73,218.46,219.35,462328,0
+MTN.US,D,20230329,000000,221.25,225.02,220.395,224.47,622784,0
+MTN.US,D,20230330,000000,226.7,229.21,226.32,228.47,938199,0
+MTN.US,D,20230331,000000,230,233.69,229.16,233.68,484115,0
+MTN.US,D,20230403,000000,233.28,234.0045,231,233.09,681407,0
+MTN.US,D,20230404,000000,233.47,235.08,231.86,235.06,434805,0
+MTN.US,D,20230405,000000,233.94,234.16,231.03,234.01,508764,0
+MTN.US,D,20230406,000000,234.32,235.3,232.76,234.87,514168,0
+MTN.US,D,20230410,000000,234.42,241.74,234.42,239.89,486874,0
+MTN.US,D,20230411,000000,241.34,244,239.61,243.04,502616,0
+MTN.US,D,20230412,000000,244.83,244.92,236.78,237.24,361179,0
+MTN.US,D,20230413,000000,238.82,242.97,237.535,242.05,432237,0
+MTN.US,D,20230414,000000,242.52,244.97,242,244.83,329553,0
+MTN.US,D,20230417,000000,244.72,247.88,244.325,246.5,269113,0
+MTN.US,D,20230418,000000,248.06,254.71,247.8239,250.87,545734,0
+MTN.US,D,20230419,000000,250.64,252.09,246.09,246.44,328485,0
+MTN.US,D,20230420,000000,245.61,248,244.74,247.4,234256,0
+MTN.US,D,20230421,000000,248.15,252.3,246.73,249.13,269601,0
+MTN.US,D,20230424,000000,249.75,250.99,244.9,245.47,322863,0
+MTN.US,D,20230425,000000,244.03,245.66,241.04,241.24,284768,0
+MTN.US,D,20230426,000000,241.55,243.72,234.46,234.99,287570,0
+MTN.US,D,20230427,000000,234.66,238.08,234.15,237.99,249999,0
+MTN.US,D,20230428,000000,237.15,241.37,237.15,240.52,288213,0
+MTN.US,D,20230501,000000,240.39,245.18,240.39,243.59,404030,0
+MTN.US,D,20230502,000000,242.38,244.62,238.53,244.52,237039,0
+MTN.US,D,20230503,000000,244.85,244.99,238.03,238.32,224817,0
+MTN.US,D,20230504,000000,237.49,238.99,233.52,235.32,252120,0
+MTN.US,D,20230505,000000,239.34,240.41,234.645,238.27,262849,0
+MTN.US,D,20230508,000000,238.43,242.9,238.43,239.33,244214,0
+MTN.US,D,20230509,000000,238.82,243.25,237.015,242.37,227244,0
+MTN.US,D,20230510,000000,243.93,245.41,237.2,240.06,323237,0
+MTN.US,D,20230511,000000,238.5,239.64,236.42,239.42,148540,0
+MTN.US,D,20230512,000000,239.52,242.53,236.34,236.93,177842,0
+MTN.US,D,20230515,000000,236.67,243.51,234.61,243.28,251108,0
+MTN.US,D,20230516,000000,242.31,242.31,237.3728,237.69,191542,0
+MTN.US,D,20230517,000000,238.3,241.54,238.3,239.76,165134,0
+MTN.US,D,20230518,000000,239.44,245.605,238.64,245.11,295063,0
+MTN.US,D,20230519,000000,245.2,245.27,240.62,242.84,187173,0
+MTN.US,D,20230522,000000,242.23,242.82,239.36,241.04,229036,0
+MTN.US,D,20230523,000000,240.23,240.23,234.15,234.26,271989,0
+MTN.US,D,20230524,000000,234.11,237.76,230.175,236.97,371746,0
+MTN.US,D,20230525,000000,237.34,242.68,237.34,241.03,408809,0
+MTN.US,D,20230526,000000,241.51,244.195,240.88,241.41,272893,0
+MTN.US,D,20230530,000000,241.75,245.425,241.75,243.96,243314,0
+MTN.US,D,20230531,000000,242.21,244.43,239.705,243.2,498127,0
+MTN.US,D,20230601,000000,245.82,248.1,242.87,247.39,395381,0
+MTN.US,D,20230602,000000,248.02,255.07,247.945,252.19,362665,0
+MTN.US,D,20230605,000000,251.3,255.25,249.54,252.53,358890,0
+MTN.US,D,20230606,000000,252.06,256,250.635,255.08,347200,0
+MTN.US,D,20230607,000000,254.47,256.24,251.77,256.18,332173,0
+MTN.US,D,20230608,000000,255.69,258.13,252.6,258.04,424784,0
+MTN.US,D,20230609,000000,244.77,246.11,237.51,239.66,1341926,0
+MTN.US,D,20230612,000000,241.82,248.59,241.46,248.55,370224,0
+MTN.US,D,20230613,000000,249.22,251.175,248.81,249.33,342241,0
+MTN.US,D,20230614,000000,249.47,251.545,247.26,249.62,295436,0
+MTN.US,D,20230615,000000,247.99,251.54,246.95,251.3,264440,0
+MTN.US,D,20230616,000000,253.19,253.19,248.03,248.47,488396,0
+MTN.US,D,20230620,000000,247.14,248.7,243.9,246.16,606510,0
+MTN.US,D,20230621,000000,246.67,248.5,245.15,247.03,383460,0
+MTN.US,D,20230622,000000,246.58,248.43,245.75,247.48,341875,0
+MTN.US,D,20230623,000000,246.01,246.01,242.93,243.63,1152701,0
+MTN.US,D,20230626,000000,241.01,246.37,241.01,245.37,244898,0
+MTN.US,D,20230627,000000,247.33,250.5,245.04,250.02,358952,0
+MTN.US,D,20230628,000000,250.28,250.28,246.48,247.88,290843,0
+MTN.US,D,20230629,000000,247.02,250.62,246.615,249.29,261725,0
+MTN.US,D,20230630,000000,250.18,252.79,249.12,251.76,315391,0
+MTN.US,D,20230703,000000,249.64,250.86,248.03,248.55,269381,0
+MTN.US,D,20230705,000000,247.55,247.55,244.45,246.26,298808,0
+MTN.US,D,20230706,000000,242.97,245.11,240,244.89,385105,0
+MTN.US,D,20230707,000000,243.81,246.77,242.85,243.9,261612,0
+MTN.US,D,20230710,000000,243.67,248.1,243.66,244.92,247625,0
+MTN.US,D,20230711,000000,244.51,246.375,244.11,245.53,215507,0
+MTN.US,D,20230712,000000,248.31,249.45,243.36,243.97,296405,0
+MTN.US,D,20230713,000000,245.49,248.55,243.64,248.52,275860,0
+MTN.US,D,20230714,000000,247.99,247.99,241.37,244.78,230492,0
+MTN.US,D,20230717,000000,242.82,245.43,242.19,244.03,160823,0
+MTN.US,D,20230718,000000,243.53,246.53,242.59,244.8,329119,0
+MTN.US,D,20230719,000000,244.48,244.86,240.42,241.29,353056,0
+MTN.US,D,20230720,000000,240.97,240.97,238.11,238.82,320720,0
+MTN.US,D,20230721,000000,240.17,241.27,238.48,240.81,277279,0
+MTN.US,D,20230724,000000,240.03,241.15,235.23,236.05,341780,0
+MTN.US,D,20230725,000000,234.46,236.64,232.7,236.6,245762,0
+MTN.US,D,20230726,000000,236.66,237.5,234.955,236.36,270261,0
+MTN.US,D,20230727,000000,238.4,238.4,231.78,232,273275,0
+MTN.US,D,20230728,000000,233.89,235.32,232.48,234.25,275510,0
+MTN.US,D,20230731,000000,235.04,236.47,233.74,235.49,341499,0
+MTN.US,D,20230801,000000,233.92,238.3,233.92,236.43,309195,0
+MTN.US,D,20230802,000000,234.9,235.3,232.07,232.1,140225,0
+MTN.US,D,20230803,000000,230.47,231.52,226.91,230.71,303252,0
+MTN.US,D,20230804,000000,232.26,233.13,229.8,230.6,187600,0
+MTN.US,D,20230807,000000,232.12,233.31,230.58,232.95,238931,0
+MTN.US,D,20230808,000000,231.75,232.29,229.48,231.73,232876,0
+MTN.US,D,20230809,000000,232.75,233,231.11,231.78,187798,0
+MTN.US,D,20230810,000000,232.38,233.57,230.76,230.84,158541,0
+MTN.US,D,20230811,000000,229.64,231.16,228.97,230.66,188885,0
+MTN.US,D,20230814,000000,229.74,230.53,228.26,229.31,187113,0
+MTN.US,D,20230815,000000,228.19,229.02,226.56,226.8,176012,0
+MTN.US,D,20230816,000000,225.74,228.125,223.8,224.7,200527,0
+MTN.US,D,20230817,000000,224.88,226.13,224.01,224.4,195817,0
+MTN.US,D,20230818,000000,222.88,226.83,222.88,224.91,202158,0
+MTN.US,D,20230821,000000,225.25,226.22,224.195,225.24,223480,0
+MTN.US,D,20230822,000000,225.94,226.815,225,225.12,325764,0
+MTN.US,D,20230823,000000,225.48,226.85,224.02,225.94,209977,0
+MTN.US,D,20230824,000000,225.18,227.19,221.9,222.39,216007,0
+MTN.US,D,20230825,000000,222.9,223.79,220.335,220.82,184952,0
+MTN.US,D,20230828,000000,221.47,223.25,220.931,222.32,183293,0
+MTN.US,D,20230829,000000,221.59,225.87,221.47,225.73,226390,0
+MTN.US,D,20230830,000000,225.07,227.83,225,226.73,212245,0
+MTN.US,D,20230831,000000,227.44,228.93,225.51,226.32,473609,0
+MTN.US,D,20230901,000000,227.84,229.64,226.61,227.9,265517,0
+MTN.US,D,20230905,000000,241.5,245.335,235.31,235.93,1117305,0
+MTN.US,D,20230906,000000,234.52,243.15,234.45,243.05,726895,0
+MTN.US,D,20230907,000000,247.75,248.67,244.71,245.5,576814,0
+MTN.US,D,20230908,000000,245.82,251.34,245.82,249.97,474614,0
+MTN.US,D,20230911,000000,250.19,251.95,247.51,250.42,404146,0
+MTN.US,D,20230912,000000,249.14,253.28,249.08,249.29,422986,0
+MTN.US,D,20230913,000000,248.07,248.6498,246.38,247.54,532601,0
+MTN.US,D,20230914,000000,249.55,251.745,247.83,251.27,452574,0
+MTN.US,D,20230915,000000,251.07,252.8,249.51,251.98,5800530,0
+MTN.US,D,20230918,000000,250.84,253.23,249.04,252.65,485119,0
+MTN.US,D,20230919,000000,252.84,254.78,251.66,252.26,490317,0
+MTN.US,D,20230920,000000,252.61,254.7199,252.32,252.48,361734,0
+MTN.US,D,20230921,000000,250.31,250.31,244.93,244.93,457252,0
+MTN.US,D,20230922,000000,245.29,246.3,243.57,244.26,335389,0
+MTN.US,D,20230925,000000,242.21,244,240.6725,243.31,380599,0
+MTN.US,D,20230926,000000,242.73,244.34,237.64,237.86,434612,0
+MTN.US,D,20230927,000000,236.86,237.29,233.85,235.95,482994,0
+MTN.US,D,20230928,000000,235.29,242.4675,234.21,242.25,576797,0
+MTN.US,D,20230929,000000,239.76,241.605,221.66,221.89,1498361,0
+MTN.US,D,20231002,000000,222.16,222.69,212,212.32,949968,0
+MTN.US,D,20231003,000000,210.54,212.44,206.61,207.78,735763,0
+MTN.US,D,20231004,000000,208,214.62,207.155,212.86,685429,0
+MTN.US,D,20231005,000000,211.8,213.19,210.135,211.25,474346,0
+MTN.US,D,20231006,000000,208.18,215.25,207.94,213.17,576066,0
+MTN.US,D,20231009,000000,211.53,211.99,209.69,210.76,294446,0
+MTN.US,D,20231010,000000,212.68,213.25,210.69,212.76,367731,0
+MTN.US,D,20231011,000000,213.61,218.11,213.1578,215.87,382468,0
+MTN.US,D,20231012,000000,215.68,215.68,211.84,213.34,348040,0
+MTN.US,D,20231013,000000,211.64,215.34,211.64,215.08,323891,0
+MTN.US,D,20231016,000000,217.5,223.57,216.91,222.71,413399,0
+MTN.US,D,20231017,000000,222.63,227.515,221.93,224.93,495389,0
+MTN.US,D,20231018,000000,223.13,224.29,221.76,222.88,445431,0
+MTN.US,D,20231019,000000,223.05,224.77,214.7589,215.52,400852,0
+MTN.US,D,20231020,000000,215.3,217.03,212.48,216.01,328467,0
+MTN.US,D,20231023,000000,215.3,218.6,213.99,214.54,322088,0
+MTN.US,D,20231024,000000,216.28,218.74,213.17,213.39,356350,0
+MTN.US,D,20231025,000000,211.41,212.54,209.69,209.81,464339,0
+MTN.US,D,20231026,000000,207.64,210.72,207.32,208.94,445876,0
+MTN.US,D,20231027,000000,210.36,210.36,204.88,206.52,396704,0
+MTN.US,D,20231030,000000,208.68,211,208.0401,210.25,387637,0
+MTN.US,D,20231031,000000,210.21,214.75,209.06,212.25,423931,0
+MTN.US,D,20231101,000000,212.53,212.53,207.89,211.17,447861,0
+MTN.US,D,20231102,000000,213.74,218.72,213.19,218.23,341723,0
+MTN.US,D,20231103,000000,220.96,225.6,220.44,225.01,442572,0
+MTN.US,D,20231106,000000,225.72,225.78,221.71,222.56,342107,0
+MTN.US,D,20231107,000000,222.68,223.66,220.6,221.86,305738,0
+MTN.US,D,20231108,000000,223.17,223.17,217.89,219.3,253598,0
+MTN.US,D,20231109,000000,220.2,221.945,216.66,217.21,259817,0
+MTN.US,D,20231110,000000,217.87,221.53,217.12,221.15,210528,0
+MTN.US,D,20231113,000000,220.22,220.43,217.9,219.03,250624,0
+MTN.US,D,20231114,000000,223.87,226.6,223.3117,225.02,287164,0
+MTN.US,D,20231115,000000,225.21,227.725,223.21,224.56,262703,0
+MTN.US,D,20231116,000000,224.55,224.55,221.18,222.51,255919,0
+MTN.US,D,20231117,000000,224.11,226.06,222.05,225.44,251482,0
+MTN.US,D,20231120,000000,226.2,227.145,224.77,226.24,257748,0
+MTN.US,D,20231121,000000,225.3,226.5,223.62,224.71,222099,0
+MTN.US,D,20231122,000000,226.56,228.14,225.01,226.17,259283,0
+MTN.US,D,20231124,000000,225.57,226.61,224,226.28,115605,0
+MTN.US,D,20231127,000000,225.71,225.9899,220.46,220.86,383897,0
+MTN.US,D,20231128,000000,220.82,220.82,216.1,216.29,528278,0
+MTN.US,D,20231129,000000,216.5,218.86,214.71,215.22,384663,0
+MTN.US,D,20231130,000000,215.3,217.39,212.22,217.31,604394,0
+MTN.US,D,20231201,000000,216.79,221.642,216.76,221.61,404332,0
+MTN.US,D,20231204,000000,221.77,224.12,220.015,221.22,410190,0
+MTN.US,D,20231205,000000,220.12,220.12,214.93,215.11,328032,0
+MTN.US,D,20231206,000000,216.33,216.7,213.27,213.7,400119,0
+MTN.US,D,20231207,000000,213.37,218.05,213.37,216.93,413213,0
+MTN.US,D,20231208,000000,218.68,227.675,217.7,225.87,775918,0
+MTN.US,D,20231211,000000,226.28,230.005,224.9105,229.76,530713,0
+MTN.US,D,20231212,000000,229.44,229.99,225.935,228.66,288891,0
+MTN.US,D,20231213,000000,227.99,229.66,223.4433,229.62,390653,0
+MTN.US,D,20231214,000000,232.51,235.435,228.59,230.16,440425,0
+MTN.US,D,20231215,000000,228.73,229.69,224.54,226.88,545652,0
+MTN.US,D,20231218,000000,227.93,231.92,226.55,229.28,473696,0
+MTN.US,D,20231219,000000,230.15,232.135,228.71,229.74,335629,0
+MTN.US,D,20231220,000000,228.62,228.62,220.58,221.35,411353,0
+MTN.US,D,20231221,000000,223.4,223.74,220.17,223.5,396407,0
+MTN.US,D,20231222,000000,221.94,223.1,220.4,222.35,315885,0
+MTN.US,D,20231226,000000,221.51,222.32,220.81,220.89,302830,0
+MTN.US,D,20231227,000000,220.24,220.3625,216.02,217.32,347320,0
+MTN.US,D,20231228,000000,217,218.36,216.105,218.23,286850,0
+MTN.US,D,20231229,000000,217.59,218.35,213.15,213.47,484416,0
+MTN.US,D,20240102,000000,212.4,213.31,208.65,210.95,501289,0
+MTN.US,D,20240103,000000,209.13,209.81,204.9,206.9,625745,0
+MTN.US,D,20240104,000000,207.36,210.5,206.5,209.78,659989,0
+MTN.US,D,20240105,000000,208.31,213.55,208.31,210.14,378869,0
+MTN.US,D,20240108,000000,209.02,213.81,208.155,213.8,432653,0
+MTN.US,D,20240109,000000,212,213.02,210.56,211.43,343435,0
+MTN.US,D,20240110,000000,211.43,214.79,210.12,214.78,287542,0
+MTN.US,D,20240111,000000,215,215.58,212.695,214.02,333376,0
+MTN.US,D,20240112,000000,214.75,217.48,213.73,216.52,404490,0
+MTN.US,D,20240116,000000,215.01,215.54,210.98,211.84,445957,0
+MTN.US,D,20240117,000000,209.66,214.11,209.66,214.11,349689,0
+MTN.US,D,20240118,000000,215.14,222.553,215.14,222.08,947789,0
+MTN.US,D,20240119,000000,222.58,223.64,219.555,223.16,511247,0
+MTN.US,D,20240122,000000,225.13,226.98,222.25,224.19,457001,0
+MTN.US,D,20240123,000000,224.81,226.29,224.2,225.71,238913,0
+MTN.US,D,20240124,000000,227.66,227.66,223.92,224.51,363820,0
+MTN.US,D,20240125,000000,226.8,228.37,225.04,225.93,381188,0
+MTN.US,D,20240126,000000,227,228.12,225.76,228.08,311824,0
+MTN.US,D,20240129,000000,227.75,227.75,219.91,223.53,389798,0
+MTN.US,D,20240130,000000,221.7,223.35,220.9,220.95,303776,0
+MTN.US,D,20240131,000000,220.83,224.2421,219.31,222,517539,0
+MTN.US,D,20240201,000000,222.43,222.59,217.14,222.05,504018,0
+MTN.US,D,20240202,000000,220.26,224.465,216.78,222.38,341042,0
+MTN.US,D,20240205,000000,220.65,221.465,218.46,220.13,283038,0
+MTN.US,D,20240206,000000,220.92,223.515,219.94,221.45,464546,0
+MTN.US,D,20240207,000000,220,223.12,219.26,221.25,223634,0
+MTN.US,D,20240208,000000,222.89,223.16,219.58,221.76,241991,0
+MTN.US,D,20240209,000000,221.17,224.56,220.65,224.06,258936,0
+MTN.US,D,20240212,000000,223.95,228.72,223.95,227.79,347180,0
+MTN.US,D,20240213,000000,223.36,224.13,220.19,222.58,299856,0
+MTN.US,D,20240214,000000,223.91,224.21,220,224.2,278546,0
+MTN.US,D,20240215,000000,224.56,229.26,224.56,228.07,236761,0
+MTN.US,D,20240216,000000,226.07,228.125,225.41,225.48,277526,0
+MTN.US,D,20240220,000000,224.69,228.63,224.405,228.14,368258,0
+MTN.US,D,20240221,000000,228.54,230.67,227.945,230.26,320676,0
+MTN.US,D,20240222,000000,232.71,236.92,231.3255,236.85,398812,0
+MTN.US,D,20240223,000000,236.17,236.635,233.15,234.98,286614,0
+MTN.US,D,20240226,000000,234.22,234.22,226.5501,227.49,331204,0
+MTN.US,D,20240227,000000,227.96,230.38,227.94,229.04,241807,0
+MTN.US,D,20240228,000000,226.83,230.505,226.6459,230.01,268589,0
+MTN.US,D,20240229,000000,230.66,231.51,229.29,230.31,516867,0
+MTN.US,D,20240301,000000,230,230.92,227.3,230.55,381129,0
+MTN.US,D,20240304,000000,229.46,229.46,216.04,217.93,865326,0
+MTN.US,D,20240305,000000,218.22,221.91,215.74,219.06,548142,0
+MTN.US,D,20240306,000000,230.19,235.81,228.07,228.71,1020082,0
+MTN.US,D,20240307,000000,229.08,229.34,225.53,226.08,461507,0
+MTN.US,D,20240308,000000,221.9,225.79,218.15,223.76,720663,0
+MTN.US,D,20240311,000000,224.55,228.9,224.2401,224.63,678324,0
+MTN.US,D,20240312,000000,215,229.44,215,226.25,1004957,0
+MTN.US,D,20240313,000000,227.56,230.6,221.13,221.49,482868,0
+MTN.US,D,20240314,000000,219.07,221.84,218.9,220.81,554506,0
+MTN.US,D,20240315,000000,219.37,223.03,218.21,218.72,1933133,0
+MTN.US,D,20240318,000000,219.85,225.15,219.85,223.23,728092,0
+MTN.US,D,20240319,000000,223.83,226.84,223.27,224.94,462918,0
+MTN.US,D,20240320,000000,225.25,228.59,224.96,226.45,368979,0
+MTN.US,D,20240321,000000,226.74,227.6999,222.87,223.83,305019,0
+MTN.US,D,20240322,000000,225.14,225.14,220.94,221.5,277373,0
+MTN.US,D,20240325,000000,221.31,221.31,217.7603,218.77,432361,0
+MTN.US,D,20240326,000000,221.73,221.73,217.815,218.72,426373,0
+MTN.US,D,20240327,000000,217.74,220.269,217.08,220.18,349913,0
+MTN.US,D,20240328,000000,220.2,224.12,219.23,222.83,347678,0
+MTN.US,D,20240401,000000,222.18,223.36,220,222.1,413089,0
+MTN.US,D,20240402,000000,219.71,221.75,219.365,221.23,425205,0
+MTN.US,D,20240403,000000,221,227.76,219.885,227.6,678025,0
+MTN.US,D,20240404,000000,229.49,230.95,225.595,226.7,452405,0
+MTN.US,D,20240405,000000,226.7,229.23,226.7,228.98,384374,0
+MTN.US,D,20240408,000000,229.86,230.96,228.83,230.84,583565,0
+MTN.US,D,20240409,000000,230.88,232.675,229.78,232.25,489860,0
+MTN.US,D,20240410,000000,229.74,232.03,228.755,231.92,657851,0
+MTN.US,D,20240411,000000,232.25,233.565,229.371,229.56,600044,0
+MTN.US,D,20240412,000000,227.28,228.855,225.545,226.97,534655,0
+MTN.US,D,20240415,000000,229.39,229.93,225.905,226.51,550188,0
+MTN.US,D,20240416,000000,226.68,226.78,222.97,223.55,473301,0
+MTN.US,D,20240417,000000,224.19,225.445,219.47,219.51,392491,0
+MTN.US,D,20240418,000000,219.81,219.84,213.4,213.62,528805,0
+MTN.US,D,20240419,000000,209.2,212.54,202.735,202.94,1686032,0
+MTN.US,D,20240422,000000,204.55,204.55,200.51,202.65,735087,0
+MTN.US,D,20240423,000000,201.3,206.55,201.3,204.75,465501,0
+MTN.US,D,20240424,000000,204.87,206.16,200.21,201.38,729957,0
+MTN.US,D,20240425,000000,200.8,201.4689,198.26,199.02,553352,0
+MTN.US,D,20240426,000000,199.09,203.16,198.18,198.33,349512,0
+MTN.US,D,20240429,000000,198.26,200.45,195.13,195.65,519279,0
+MTN.US,D,20240430,000000,194.13,194.695,189.34,189.37,517267,0
+MTN.US,D,20240501,000000,189.85,194.43,188.43,191.17,491413,0
+MTN.US,D,20240502,000000,194.11,194.53,190.52,193.5,505799,0
+MTN.US,D,20240503,000000,196.13,196.92,193.83,195.02,334824,0
+MTN.US,D,20240506,000000,196.46,199.03,196.46,197.91,439186,0
+MTN.US,D,20240507,000000,197.92,199.38,196.96,197.49,838503,0
+MTN.US,D,20240508,000000,196.15,196.77,194.39,195.68,982022,0
+MTN.US,D,20240509,000000,195.39,196.715,192.25,196.37,648617,0
+MTN.US,D,20240510,000000,197.23,199,196.43,198.52,500757,0
+MTN.US,D,20240513,000000,199.8,203.43,199.03,203.04,394915,0
+MTN.US,D,20240514,000000,203.57,206.3799,203.545,205.63,481098,0
+MTN.US,D,20240515,000000,204.71,205.26,200,201,809305,0
+MTN.US,D,20240516,000000,201.47,204.47,200.78,204,405875,0
+MTN.US,D,20240517,000000,204.91,204.92,202.69,204.36,336299,0
+MTN.US,D,20240520,000000,203.79,204.72,202.4725,202.96,530923,0
+MTN.US,D,20240521,000000,201.93,201.93,199.13,200.6,384235,0
+MTN.US,D,20240522,000000,199.75,200.23,195.45,195.57,872105,0
+MTN.US,D,20240523,000000,195.69,197.16,188.83,189.93,655504,0
+MTN.US,D,20240524,000000,190.55,192.9624,189.98,192,355474,0
+MTN.US,D,20240528,000000,192.2,195.04,189.7301,190.57,454624,0
+MTN.US,D,20240529,000000,188.72,190.13,183.7,185,838515,0
+MTN.US,D,20240530,000000,186.06,186.8516,182.63,185.18,806927,0
+MTN.US,D,20240531,000000,185.67,189.9801,183.93,188.72,4162176,0
+MTN.US,D,20240603,000000,190.48,195.92,187.93,195.2,716192,0
+MTN.US,D,20240604,000000,193.3,196.31,192.43,193.41,469485,0
+MTN.US,D,20240605,000000,193.74,193.74,191.61,192.86,443935,0
+MTN.US,D,20240606,000000,192.5,195,191.92,193.95,620768,0
+MTN.US,D,20240607,000000,175.5,175.5,165.14,173.94,2901965,0
+MTN.US,D,20240610,000000,174.08,181.2051,172.5601,180.16,1287220,0
+MTN.US,D,20240611,000000,181.32,181.982,177.73,181.21,877488,0
+MTN.US,D,20240612,000000,182.6,183.2612,177.6556,178.99,678197,0
+MTN.US,D,20240613,000000,178.43,181.87,178.43,181.4,363864,0
+MTN.US,D,20240614,000000,179.93,180.95,175.04,175.95,495781,0
+MTN.US,D,20240617,000000,175.85,179.11,174.51,178.3,510594,0
+MTN.US,D,20240618,000000,178.47,179.2882,176.03,177.91,482633,0
+MTN.US,D,20240620,000000,177.44,180.01,176.28,179.88,497459,0
+MTN.US,D,20240621,000000,180.16,181.88,178.88,179.56,762328,0
+MTN.US,D,20240624,000000,180.16,182.53,179.2,181.59,604379,0
+MTN.US,D,20240625,000000,179.51,179.75,176,176.76,494341,0
+MTN.US,D,20240626,000000,175.8,179.15,175.17,178.88,309705,0
+MTN.US,D,20240627,000000,178.23,179.05,176.53,179,515948,0
+MTN.US,D,20240628,000000,179.39,181.11,178.65,180.13,1443007,0
+MTN.US,D,20240701,000000,180.03,181,174.66,175.43,429380,0
+MTN.US,D,20240702,000000,176.1,176.47,172.19,173.71,375670,0
+MTN.US,D,20240703,000000,174.39,175.03,172.01,172.42,190351,0
+MTN.US,D,20240705,000000,172,174.52,170.25,174.29,560555,0
+MTN.US,D,20240708,000000,175,176.24,173.94,175.02,339720,0
+MTN.US,D,20240709,000000,174.87,175.57,173.31,173.44,332958,0
+MTN.US,D,20240710,000000,174.02,174.98,173.44,174.96,297032,0
+MTN.US,D,20240711,000000,176.43,178.85,175.04,178,598560,0
+MTN.US,D,20240712,000000,179,180.54,177,179.84,486505,0
+MTN.US,D,20240715,000000,179.78,182.26,178.38,178.45,345592,0
+MTN.US,D,20240716,000000,179.42,183.58,179.42,183.01,450142,0
+MTN.US,D,20240717,000000,181.78,185.7,181.78,182.97,457919,0
+MTN.US,D,20240718,000000,181.42,184.76,179.6,179.6,568171,0
+MTN.US,D,20240719,000000,179.35,181.13,177.39,180.26,342444,0
+MTN.US,D,20240722,000000,180.38,182.23,178.84,180.75,471643,0
+MTN.US,D,20240723,000000,179.56,182.33,179.2,181.1,411462,0
+MTN.US,D,20240724,000000,180.5,182.01,178.54,178.64,568763,0
+MTN.US,D,20240725,000000,178.86,184.09,178.475,180.94,377145,0
+MTN.US,D,20240726,000000,182.63,185.09,182.06,184.65,393036,0
+MTN.US,D,20240729,000000,183.93,185.44,182.54,182.7,319106,0
+MTN.US,D,20240730,000000,183.29,185.16,182.22,184.45,326723,0
+MTN.US,D,20240731,000000,184.31,184.71,181.89,182.01,274311,0
+MTN.US,D,20240801,000000,182,183.92,176.04,176.56,288873,0
+MTN.US,D,20240802,000000,174.37,174.89,172.02,174.7,303987,0
+MTN.US,D,20240805,000000,170.26,172.4625,167.67,170.58,461766,0
+MTN.US,D,20240806,000000,170.96,172.99,169.2,170.65,359658,0
+MTN.US,D,20240807,000000,171.59,172.27,167.58,167.58,433555,0
+MTN.US,D,20240808,000000,168.37,172.17,168.37,171.54,354192,0
+MTN.US,D,20240809,000000,170.97,172.19,168.11,171.91,275641,0
+MTN.US,D,20240812,000000,172.77,172.81,168.08,168.84,263230,0
+MTN.US,D,20240813,000000,169.63,170.9,168.38,170.15,205310,0
+MTN.US,D,20240814,000000,170.47,174.895,168.985,174.62,353816,0
+MTN.US,D,20240815,000000,177.69,179.435,176.21,178.69,397111,0
+MTN.US,D,20240816,000000,178.74,179.36,176.91,177.93,270853,0
+MTN.US,D,20240819,000000,177.94,179.76,177.755,178.57,223110,0
+MTN.US,D,20240820,000000,177.92,178.946,175.05,176.17,267439,0
+MTN.US,D,20240821,000000,177.63,177.63,175.015,175.53,444732,0
+MTN.US,D,20240822,000000,175.64,177.07,175,175.5,246048,0
+MTN.US,D,20240823,000000,176.81,180.23,176.58,177.9,277028,0
+MTN.US,D,20240826,000000,178.8,180.9055,177.75,179.4,338574,0
+MTN.US,D,20240827,000000,179.14,180.02,176.45,179.51,281538,0
+MTN.US,D,20240828,000000,178.81,179.9307,177.985,179.31,243251,0
+MTN.US,D,20240829,000000,180.84,184.77,179.67,181.42,386459,0
+MTN.US,D,20240830,000000,182.42,183.0499,179.56,181.7,318973,0
+MTN.US,D,20240903,000000,180.91,185.745,179.91,184.07,407049,0
+MTN.US,D,20240904,000000,184.22,188.681,183.67,187.12,492897,0
+MTN.US,D,20240905,000000,188.08,188.0906,184,185.1,223491,0
+MTN.US,D,20240906,000000,186.53,187.6799,183.96,185.21,343482,0
+MTN.US,D,20240909,000000,185.32,185.47,180.35,180.38,729409,0
+MTN.US,D,20240910,000000,180.59,181.365,176.59,179.1,385818,0
+MTN.US,D,20240911,000000,179,179.335,176.21,176.69,435577,0
+MTN.US,D,20240912,000000,177.49,178.26,176.42,178.21,277006,0
+MTN.US,D,20240913,000000,179.07,180.775,178.01,180,366678,0
+MTN.US,D,20240916,000000,180.67,182.47,179.45,180.58,333855,0
+MTN.US,D,20240917,000000,183.06,186.62,181.39,182.4,425374,0
+MTN.US,D,20240918,000000,182.8,184.98,181.3401,183.35,411805,0
+MTN.US,D,20240919,000000,185.06,187.84,184.37,186.97,579191,0
+MTN.US,D,20240920,000000,188,188,183.41,185,1365855,0
+MTN.US,D,20240923,000000,185.19,187.81,183.36,186.5,437686,0
+MTN.US,D,20240924,000000,188.21,190.92,187.7,188.32,611107,0
+MTN.US,D,20240925,000000,189,189.315,182.69,182.76,762099,0
+MTN.US,D,20240926,000000,184.6,188.25,183.865,187.95,1254772,0
+MTN.US,D,20240927,000000,180.47,182.5,173.44,180.61,1538764,0
+MTN.US,D,20240930,000000,180.73,180.826,173.12,174.29,898995,0
+MTN.US,D,20241001,000000,174.2,177.11,172.86,173.07,995942,0
+MTN.US,D,20241002,000000,173.48,177.07,172.49,175.9,645600,0
+MTN.US,D,20241003,000000,173.42,174.36,171.81,174.06,412082,0
+MTN.US,D,20241004,000000,175.97,176.58,171.49,173.22,478004,0
+MTN.US,D,20241007,000000,174.07,174.24,171.55,173.53,663478,0
+MTN.US,D,20241008,000000,169.15,171.93,167.55,170.36,571351,0
+MTN.US,D,20241009,000000,170.39,172.2508,169.23,170.4,425127,0
+MTN.US,D,20241010,000000,170.83,172,169.101,170.09,408516,0
+MTN.US,D,20241011,000000,169.99,173,169.99,172.8,506861,0
+MTN.US,D,20241014,000000,172.04,173.7,170.81,173.33,430342,0
+MTN.US,D,20241015,000000,173.25,176.1,170.18,171.01,585504,0
+MTN.US,D,20241016,000000,172.07,172.67,170.53,171.86,439415,0
+MTN.US,D,20241017,000000,172.07,173.72,170.68,171.24,282539,0
+MTN.US,D,20241018,000000,172.11,173.675,171.1715,172.75,432390,0
+MTN.US,D,20241021,000000,172.09,173.37,167.26,167.37,714470,0
+MTN.US,D,20241022,000000,167.73,171.08,166.92,170.57,434158,0
+MTN.US,D,20241023,000000,170.47,171.125,167.7,168.5,475756,0
+MTN.US,D,20241024,000000,169.06,170.0299,166.945,167.93,357900,0
+MTN.US,D,20241025,000000,168.52,169.36,167.91,168.22,251795,0
+MTN.US,D,20241028,000000,169.39,171.87,169.2077,170.62,339840,0
+MTN.US,D,20241029,000000,170,170.86,168.65,169.21,449241,0
+MTN.US,D,20241030,000000,168.5,170.56,168.5,168.84,314828,0
+MTN.US,D,20241031,000000,168.19,169.51,165.52,165.69,394573,0
+MTN.US,D,20241101,000000,165.95,167.42,165,165.79,370242,0
+MTN.US,D,20241104,000000,165.78,167.28,165.2,166.62,414262,0
+MTN.US,D,20241105,000000,166.43,168.1,165.615,167.97,355045,0
+MTN.US,D,20241106,000000,172.48,180.14,172.04,179.98,857110,0
+MTN.US,D,20241107,000000,179.9,179.9,173.96,174.52,670595,0
+MTN.US,D,20241108,000000,173.93,178.23,173.18,177.86,363223,0
+MTN.US,D,20241111,000000,179.115,183.83,179,181.82,662168,0
+MTN.US,D,20241112,000000,180.525,183.61,179.94,182.39,411940,0
+MTN.US,D,20241113,000000,181.63,182.905,178.35,179.85,384902,0
+MTN.US,D,20241114,000000,178.43,181.0224,176.15,178.31,358445,0
+MTN.US,D,20241115,000000,177.51,178.45,173.59,176.28,400090,0
+MTN.US,D,20241118,000000,175.6,177.77891,175.29,176.43,445551,0
+MTN.US,D,20241119,000000,174.28,175.2847,172.3917,174.95,302429,0
+MTN.US,D,20241120,000000,174.26,177.06,173.93,176.77,367017,0
+MTN.US,D,20241121,000000,176.945,182.1,176.09,181.17,556920,0
+MTN.US,D,20241122,000000,181.155,186.39,180.055,184.24,451553,0
+MTN.US,D,20241125,000000,185.41,191.19,185.41,187.13,1004180,0
+MTN.US,D,20241126,000000,186.5,186.6,182.5,182.57,464188,0
+MTN.US,D,20241127,000000,183.5,184.68,181.9,182.26,391485,0
+MTN.US,D,20241129,000000,181.69,182.5,178.69,179.24,346843,0
+MTN.US,D,20241202,000000,179.32,179.46,175.63,176.85,642782,0
+MTN.US,D,20241203,000000,176.26,183.2,173.97,181,962986,0
+MTN.US,D,20241204,000000,180.11,191.95,180.11,191.85,1242165,0
+MTN.US,D,20241205,000000,191.705,195.64,190.69,191.19,1137558,0
+MTN.US,D,20241206,000000,193.51,195.643,189.4275,190.7,512116,0
+MTN.US,D,20241209,000000,190.88,193.5299,189.93,190.67,822222,0
+MTN.US,D,20241210,000000,195.04,199.45,187.0586,195.44,1117516,0
+MTN.US,D,20241211,000000,195.535,196.45,192.415,192.57,518993,0
+MTN.US,D,20241212,000000,193.4,196.64,192.79,193.91,638315,0
+MTN.US,D,20241213,000000,193.05,193.8,187.99,190.42,487792,0
+MTN.US,D,20241216,000000,189.52,194.47,189.52,191.25,411890,0
+MTN.US,D,20241217,000000,190.86,191.8,188.32,189.19,358538,0
+MTN.US,D,20241218,000000,189,191.59,181.475,182.13,521499,0
+MTN.US,D,20241219,000000,183.905,184.38,180.84,181.73,418619,0
+MTN.US,D,20241220,000000,180.355,187.61,180.355,184.32,1009128,0
+MTN.US,D,20241223,000000,185.65,190.51,185.65,190.32,637266,0
+MTN.US,D,20241224,000000,190.27,191.85,188.54,191.55,201102,0
+MTN.US,D,20241226,000000,187.96,191.57,187.96,191.16,363825,0
+MTN.US,D,20241227,000000,190.5977,191.3,188.1111,190.46,307933,0
+MTN.US,D,20241230,000000,188.1,191.27,186.68,189.81,551629,0
+MTN.US,D,20241231,000000,190.785,191.4219,186.46,187.45,404358,0
+MTN.US,D,20250102,000000,187.625,187.71,175.04,175.16,1201750,0
+MTN.US,D,20250103,000000,175.36,179.98,173.5431,178.94,744612,0
+MTN.US,D,20250106,000000,180,181.56,177.86,178.67,578277,0
+MTN.US,D,20250107,000000,179.67,182.0904,175.65,177.1,561613,0
+MTN.US,D,20250108,000000,181.1,182,177.2825,180.14,722030,0
+MTN.US,D,20250110,000000,178.12,180.55,176.77,179.41,494912,0
+MTN.US,D,20250113,000000,178.21,181.19,177.165,181.01,500989,0
+MTN.US,D,20250114,000000,182.205,184.98,182.205,183.67,450528,0
+MTN.US,D,20250115,000000,187,187.42,184.72,184.72,516675,0
+MTN.US,D,20250116,000000,184.945,185.41,177.79,180.05,1137004,0
+MTN.US,D,20250117,000000,179.14,180.5553,174.89,177.21,851161,0
+MTN.US,D,20250121,000000,178.96,179.505,175.18,178.33,638952,0
+MTN.US,D,20250122,000000,178.135,178.7999,169.94,170.02,724399,0
+MTN.US,D,20250123,000000,169.825,170.71,166.61,168.59,1122828,0
+MTN.US,D,20250124,000000,169.25,170.78,165.51,166.7,493056,0
+MTN.US,D,20250127,000000,169.255,178.46,168.7203,176,1219629,0
+MTN.US,D,20250128,000000,174.995,177.34,169.39,169.79,750829,0
+MTN.US,D,20250129,000000,170,170.6272,166.83,167.61,422979,0
+MTN.US,D,20250130,000000,168.22,172.39,167.24,172,537408,0
+MTN.US,D,20250131,000000,171.79,172.82,169.66,170.12,415922,0
+MTN.US,D,20250203,000000,167,170.04,166,168.15,497241,0
+MTN.US,D,20250204,000000,168.06,169.35,167.01,167.47,435565,0
+MTN.US,D,20250205,000000,167.36,167.935,166.04,166.56,286596,0
+MTN.US,D,20250206,000000,167.74,173.21,166.64,169.44,615550,0
+MTN.US,D,20250207,000000,170.04,170.74,167.05,167.68,408544,0
+MTN.US,D,20250210,000000,168.725,169,165.41,165.87,382927,0
+MTN.US,D,20250211,000000,165,167.12,164.35,166.33,379913,0
+MTN.US,D,20250212,000000,165.675,166.83,164.85,165.43,344658,0
+MTN.US,D,20250213,000000,166.415,166.89,164.56,166.07,349543,0
+MTN.US,D,20250214,000000,167.87,168.45,164.65,164.93,398499,0
+MTN.US,D,20250218,000000,164.71,165.02,159.66,160.36,841113,0
+MTN.US,D,20250219,000000,159.55,161.1911,158.66,160.16,656349,0
+MTN.US,D,20250220,000000,160.04,160.09,158.27,158.66,412212,0
+MTN.US,D,20250221,000000,159.61,160.65,156.605,158.47,635357,0
+MTN.US,D,20250224,000000,159.1,160.23,157.6601,158.93,808224,0
+MTN.US,D,20250225,000000,160.14,160.39,156.15,156.54,489383,0
+MTN.US,D,20250226,000000,157.375,159.28,155.535,156.21,574134,0
+MTN.US,D,20250227,000000,155.895,156.41,154.27,155.87,348286,0
+MTN.US,D,20250228,000000,156.46,159.26,155.3162,158.99,551156,0
+MTN.US,D,20250303,000000,160.5,161.5,156.96,158.44,571522,0
+MTN.US,D,20250304,000000,156.6,157.965,153.51,155.86,724492,0
+MTN.US,D,20250305,000000,156.64,158.8,156.0825,157.69,561459,0
+MTN.US,D,20250306,000000,156.55,158.58,155.45,157.19,498167,0
+MTN.US,D,20250307,000000,156.4029,159.34,156.2,157.51,646766,0
+MTN.US,D,20250310,000000,158.22,159.26,151.985,153.58,1113906,0
+MTN.US,D,20250311,000000,162.275,167.28,158.655,165.42,1605181,0
+MTN.US,D,20250312,000000,165.63,166.72,159.895,161.74,983006,0
+MTN.US,D,20250313,000000,161.74,162.415,157.752,159.73,590032,0
+MTN.US,D,20250314,000000,160.33,161.775,158.1,159.57,672353,0
+MTN.US,D,20250317,000000,160.41,163.71,158.79,162.5,645481,0
+MTN.US,D,20250318,000000,161.615,162.84,159.6,160.73,515854,0
+MTN.US,D,20250319,000000,161.31,164.18,161.28,163.96,456806,0
+MTN.US,D,20250320,000000,163.048,164.49,160.25,160.49,449009,0
+MTN.US,D,20250321,000000,159,160.79,156.935,160.67,785221,0
+MTN.US,D,20250324,000000,161.91,162.33,159.4,162.08,480411,0
+MTN.US,D,20250325,000000,162.438,162.73,158.64,160.84,489840,0
+MTN.US,D,20250326,000000,160.75,164.71,160.6,164.1,496301,0
+MTN.US,D,20250327,000000,162.115,162.115,159.62,161,330893,0
+MTN.US,D,20250328,000000,159.7691,162.09,159.5405,161.46,570905,0
+MTN.US,D,20250331,000000,160.26,161.68,157.57,160.02,613618,0
+MTN.US,D,20250401,000000,158.62,159.565,155.67,157.94,720581,0
+MTN.US,D,20250402,000000,157.005,163.19,156.23,162.33,599283,0
+MTN.US,D,20250403,000000,157.81,159.23,153.885,155,552430,0
+MTN.US,D,20250404,000000,150.0001,151.815,144.825,145.25,914981,0
+MTN.US,D,20250407,000000,141.2,144.55,134.665,137.37,1051379,0
+MTN.US,D,20250408,000000,140.675,140.7,130.72,131.42,1460533,0
+MTN.US,D,20250409,000000,130.17,145.54,129.85,144.66,1138383,0
+MTN.US,D,20250410,000000,141.55,143.01,136.965,139.79,731156,0
+MTN.US,D,20250411,000000,141.12,145.23,137.8463,142.59,763267,0
+MTN.US,D,20250414,000000,143.17,144.39,138.04,142.09,741679,0
+MTN.US,D,20250415,000000,142.25,143.505,139.2732,140.17,456844,0
+MTN.US,D,20250416,000000,140.105,141.25,136.97,137.58,412700,0
+MTN.US,D,20250417,000000,138.1,139.2,136.3,138.43,589998,0
+MTN.US,D,20250421,000000,136.8,136.8,131.52,133.53,713166,0
+MTN.US,D,20250422,000000,134.92,137.45,132.935,135.71,769216,0
+MTN.US,D,20250423,000000,139.99,143.73,136.62,138.77,839955,0
+MTN.US,D,20250424,000000,135,141.78,134.98,140.02,697253,0
+MTN.US,D,20250425,000000,138.57,140.685,137.42,140.3,482756,0
+MTN.US,D,20250428,000000,140.99,142.3,139.235,140.77,534138,0
+MTN.US,D,20250429,000000,140.01,142.24,139.59,142,504699,0
+MTN.US,D,20250430,000000,139.18,139.66,136.54,139.2,669786,0
+MTN.US,D,20250501,000000,140.91,142.05,139.23,139.82,536059,0
+MTN.US,D,20250502,000000,141.53,143.015,139.55,140.52,490923,0
+MTN.US,D,20250505,000000,140.04,141.75,139.25,140.19,718334,0
+MTN.US,D,20250506,000000,138.93,140.17,136.91,137.44,373031,0
+MTN.US,D,20250507,000000,138.32,140.745,137.585,139.44,420580,0
+MTN.US,D,20250508,000000,141.245,145.085,140.28,143.4,564068,0
+MTN.US,D,20250509,000000,144.04,145.44,142.9301,144.33,564464,0
+MTN.US,D,20250512,000000,151.23,152.83,148.43,148.8,543706,0
+MTN.US,D,20250513,000000,148.975,151.18,148.44,149.34,434290,0
+MTN.US,D,20250514,000000,149.34,150.29,148.1209,149.8,409805,0
+MTN.US,D,20250515,000000,149.84,152.01,147.25,151.38,600201,0
+MTN.US,D,20250516,000000,151.46,153.06,150.96,152.51,408508,0
+MTN.US,D,20250519,000000,151.37,152.57,150.21,152.35,350320,0
+MTN.US,D,20250520,000000,151.955,152.19,149.92,150.78,392588,0
+MTN.US,D,20250521,000000,149.925,149.925,144.91,145,520181,0
+MTN.US,D,20250522,000000,145.535,149.385,145,148.4,610193,0
+MTN.US,D,20250523,000000,146.055,148.43,145.75,147.71,356862,0
+MTN.US,D,20250527,000000,149.585,151.525,149.0201,151.5,777250,0
+MTN.US,D,20250528,000000,170.33,175.51,163.368,164.64,3425976,0
+MTN.US,D,20250529,000000,164.66,164.66,161.18,162.47,908014,0
+MTN.US,D,20250530,000000,161.42,163.29,159.47,160.17,617161,0
+MTN.US,D,20250602,000000,159.09,159.09,154.93,156.17,771125,0
+MTN.US,D,20250603,000000,156.895,159.41,155.605,156.01,771359,0
+MTN.US,D,20250604,000000,156.165,156.535,154.115,154.22,721310,0
+MTN.US,D,20250605,000000,154.6,156.05,152.45,154.9,1338624,0
+MTN.US,D,20250606,000000,155.88,155.9,147.53,150.43,2190226,0
+MTN.US,D,20250609,000000,152.12,156.58,151.08,155.68,951656,0
+MTN.US,D,20250610,000000,157.355,159.42,154.235,156.63,994255,0
+MTN.US,D,20250611,000000,154.6,156.8,150.88,151.97,1160050,0
+MTN.US,D,20250612,000000,150.53,153.8,150.36,153.61,728345,0
+MTN.US,D,20250613,000000,151.715,154.4,150.36,151.41,831933,0
+MTN.US,D,20250616,000000,152.805,155.585,152.305,155.4,1009915,0
+MTN.US,D,20250617,000000,154.47,158.88,154.26,155.18,951686,0
+MTN.US,D,20250618,000000,159.74,160.7,154.94,155.17,1156802,0
+MTN.US,D,20250620,000000,156.655,158.62,154.86,156.61,1264018,0
+MTN.US,D,20250623,000000,156.155,159.06,155.195,158.42,1122893,0
+MTN.US,D,20250624,000000,158.24,159.61,156.7,157.77,750306,0
+MTN.US,D,20250625,000000,158.18,158.19,152.81,154.93,603217,0
+MTN.US,D,20250626,000000,155.41,158.615,155,157.17,622392,0
+MTN.US,D,20250627,000000,156.665,157.43,154.9576,157.23,776148,0
+MTN.US,D,20250630,000000,157.02,157.34,154.93,157.13,454117,0
+MTN.US,D,20250701,000000,156.41,162.5499,156.41,161.03,582000,0
+MTN.US,D,20250702,000000,160.5,165.01,159,164.48,538340,0
+MTN.US,D,20250703,000000,165.4,165.4,163.42,164.02,429266,0
+MTN.US,D,20250707,000000,162.98,165.24,161.52,163.02,736955,0
+MTN.US,D,20250708,000000,163.12,165.79,161.78,164.72,499145,0
+MTN.US,D,20250709,000000,165.665,167.09,164.62,166.28,493910,0
+MTN.US,D,20250710,000000,166.75,172,166.23,169.63,1055481,0
+MTN.US,D,20250711,000000,168.725,169.35,163.76,164.88,802471,0
+MTN.US,D,20250714,000000,164.25,165.2789,162.35,164.11,798159,0
+MTN.US,D,20250715,000000,164.27,164.27,159.66,160.01,660586,0
+MTN.US,D,20250716,000000,160,160.93,158.27,158.5,753845,0
+MTN.US,D,20250717,000000,158.865,159.9499,156.33,158.06,753582,0
+MTN.US,D,20250718,000000,158.94,160,157.34,159.24,589398,0
+MTN.US,D,20250721,000000,160.82,161.7,159.41,159.51,568108,0
+MTN.US,D,20250722,000000,160.48,164.95,160.18,164.79,560538,0
+MTN.US,D,20250723,000000,165.08,166.16,161.2,161.21,622626,0
+MTN.US,D,20250724,000000,160.5,162,157.5,157.59,528112,0
+MTN.US,D,20250725,000000,158.48,160.62,157.01,160.56,468863,0
+MTN.US,D,20250728,000000,160.75,161.825,158.44,158.7,430268,0
+MTN.US,D,20250729,000000,158.01,158.5982,155.24,155.64,610119,0
+MTN.US,D,20250730,000000,156,156.2499,152.31,152.88,604099,0
+MTN.US,D,20250731,000000,151.81,152.49,149.735,150.26,483965,0
+MTN.US,D,20250801,000000,149.5,149.82,147.19,148.9,570663,0
+MTN.US,D,20250804,000000,149.3878,149.545,147.74,148.48,634992,0
+MTN.US,D,20250805,000000,148.5,149.67,147.07,149.1,402539,0
+MTN.US,D,20250806,000000,149.39,149.62,147.2823,149.04,386542,0
+MTN.US,D,20250807,000000,150.74,152.5,148.16,149.49,337498,0
+MTN.US,D,20250808,000000,149.58,150.38,147.71,148.72,321740,0
+MTN.US,D,20250811,000000,149.105,149.74,146.68,147.72,428202,0
+MTN.US,D,20250812,000000,148.75,151.23,148.75,150.81,490436,0
+MTN.US,D,20250813,000000,150.79,154.97,150.04,154.84,584956,0
+MTN.US,D,20250814,000000,153.75,153.817,151.875,152.45,565835,0
+MTN.US,D,20250815,000000,152.0001,153.72,152.0001,153.41,439861,0
+MTN.US,D,20250818,000000,153.73,155.21,153.077,154.25,457447,0
+MTN.US,D,20250819,000000,154.25,156.92,154.25,155.37,514817,0
+MTN.US,D,20250820,000000,155.495,156.5392,153.64,154.08,369219,0
+MTN.US,D,20250821,000000,152.61,157.625,152.45,157.11,630594,0
+MTN.US,D,20250822,000000,157.7,163.58,157.52,162.98,481465,0
+MTN.US,D,20250825,000000,162.5,162.5,160.65,160.83,544063,0
+MTN.US,D,20250826,000000,161.39,162.48,159.3425,159.86,539673,0
+MTN.US,D,20250827,000000,159.18,163.33,159.18,162.85,453160,0
+MTN.US,D,20250828,000000,163.27,164.27,162.32,164.02,376256,0
+MTN.US,D,20250829,000000,163.6,165.5,163,163.8,301650,0
+MTN.US,D,20250902,000000,162.5237,163.06,160.51,161.74,369676,0
+MTN.US,D,20250903,000000,161.195,163.19,158.29,159.18,653904,0
+MTN.US,D,20250904,000000,159.25,159.62,156.2,158.79,526090,0
+MTN.US,D,20250905,000000,159.25,160.75,156.79,157.9,390313,0
+MTN.US,D,20250908,000000,157.635,157.935,151.65,151.75,850014,0
+MTN.US,D,20250909,000000,152.025,152.4999,147.03,147.39,875810,0
+MTN.US,D,20250910,000000,147,148.12,143.43,144.48,982050,0
+MTN.US,D,20250911,000000,143.7,148.28,143.59,147.38,894209,0
+MTN.US,D,20250912,000000,146.975,147.48,143.29,143.33,579567,0
+MTN.US,D,20250915,000000,144.003,147.43,143.43,147.01,828429,0
+MTN.US,D,20250916,000000,148.05,150.79,147.75,148.87,711867,0
+MTN.US,D,20250917,000000,149.25,152.63,147.56,149.1,822033,0
+MTN.US,D,20250918,000000,149.775,151.455,148.7501,150.89,517051,0
+MTN.US,D,20250919,000000,151.307,151.5,146.61,146.84,898695,0
+MTN.US,D,20250922,000000,146.5,146.95,143.62,143.7,802176,0
+MTN.US,D,20250923,000000,144.5,147.47,143.9,147,647807,0
+MTN.US,D,20250924,000000,146.835,150.47,146.66,148.88,1068120,0
+MTN.US,D,20250925,000000,148.25,149.59,146.23,146.78,536518,0
+MTN.US,D,20250926,000000,147.25,149.77,146.95,147.74,551178,0
+MTN.US,D,20250929,000000,148.675,150.99,147.7,148.06,1378110,0
+MTN.US,D,20250930,000000,139.68,149.72,139.5,149.57,2126081,0
+MTN.US,D,20251001,000000,148.26,154.09,147.575,154.03,1322362,0
+MTN.US,D,20251002,000000,154.3408,156.86,150.82,155.44,1083261,0
+MTN.US,D,20251003,000000,155.12,157.17,152.62,157.12,763248,0
+MTN.US,D,20251006,000000,157.17,158.94,155.33,155.94,774048,0
+MTN.US,D,20251007,000000,155.85,156.8299,151.51,152.1,771044,0
+MTN.US,D,20251008,000000,152.57,156.5,152.45,154.65,824462,0
+MTN.US,D,20251009,000000,152.02,152.925,149.225,150.12,588841,0
+MTN.US,D,20251010,000000,150.99,152.605,148.67,148.77,678160,0
+MTN.US,D,20251013,000000,148.805,154.06,148.23,152.4,695835,0
+MTN.US,D,20251014,000000,150.235,154.46,150.14,154.28,561727,0
+MTN.US,D,20251015,000000,153.77,155,144.71,147.29,1031096,0
+MTN.US,D,20251016,000000,146.965,150.585,145.615,149.59,908805,0
+MTN.US,D,20251017,000000,149.75,151.5699,149.19,149.58,792121,0
+MTN.US,D,20251020,000000,149.63,154.32,149.63,151.31,656956,0
+MTN.US,D,20251021,000000,150.695,152.6,150.25,152.02,428508,0
+MTN.US,D,20251022,000000,151.32,152.85,148.51,149.51,517152,0
+MTN.US,D,20251023,000000,149.88,153.05,149.23,152.88,534375,0
+MTN.US,D,20251024,000000,153.8455,154.3894,152.5647,152.65,345664,0
+MTN.US,D,20251027,000000,153.52,158.18,152.64,157.9,682873,0
+MTN.US,D,20251028,000000,156.49,157.35,152.1001,152.55,507912,0
+MTN.US,D,20251029,000000,151.41,153.2,148.12,148.3,787759,0
+MTN.US,D,20251030,000000,147,148.635,144.45,145.27,656571,0
+MTN.US,D,20251031,000000,145.28,149.84,143,148.33,728224,0
+MTN.US,D,20251103,000000,147.87,149.74,145.51,149.35,625523,0
+MTN.US,D,20251104,000000,147.78,148.51,141.63,141.91,795702,0
+MTN.US,D,20251105,000000,143.5,146.61,142.23,145.45,540577,0
+MTN.US,D,20251106,000000,143.6201,145.6,140.8,144.26,925761,0
+MTN.US,D,20251107,000000,143.86,148.4,143.6,147.53,572195,0
+MTN.US,D,20251110,000000,147.66,148.35,144.41,146.14,503540,0
+MTN.US,D,20251111,000000,146.235,151.045,145.48,150.23,504695,0
+MTN.US,D,20251112,000000,150.04,151.85,148.66,150.93,480248,0
+MTN.US,D,20251113,000000,149.74,151.78,147.5101,147.63,451966,0
+MTN.US,D,20251114,000000,146.26,150,145.9401,146.19,504203,0
+MTN.US,D,20251117,000000,146.21,146.26,139.59,139.85,945795,0
+MTN.US,D,20251118,000000,139.36,141.5,138.96,140.91,826554,0
+MTN.US,D,20251119,000000,141.25,145.25,139.92,139.95,568587,0
+MTN.US,D,20251120,000000,140.6179,141.845,137.11,137.31,821445,0
+MTN.US,D,20251121,000000,137.7,144.205,136.09,137.15,1145785,0
+MTN.US,D,20251124,000000,137,137.23,132.655,135.01,1255180,0
+MTN.US,D,20251125,000000,136.54,140.31,134.7818,140.2,1042852,0
+MTN.US,D,20251126,000000,139.75,142.42,138.64,139.19,528590,0
+MTN.US,D,20251128,000000,139.75,141.19,138.82,140.21,274649,0
+MTN.US,D,20251201,000000,138.99,140.61,138.5,138.74,638214,0
+MTN.US,D,20251202,000000,138.76,139.66,137.75,138.87,657317,0
+MTN.US,D,20251203,000000,138.5126,141.5,138.49,141.04,684228,0
+MTN.US,D,20251204,000000,140.925,142,140.1875,141.45,431059,0
+MTN.US,D,20251205,000000,141.25,145.87,141.25,144.36,679081,0
+MTN.US,D,20251208,000000,142.995,145.8,142.93,143.94,1252760,0
+MTN.US,D,20251209,000000,143.305,146.91,142.64,145.46,1181708,0
+MTN.US,D,20251210,000000,145.52,145.61,140,141.61,1263171,0
+MTN.US,D,20251211,000000,150.05,157.19,145.965,154.81,2592677,0
+MTN.US,D,20251212,000000,156,162.38,155.165,161.76,1538042,0
+MTN.US,D,20251215,000000,162.46,163.34,155.67,159.99,1085279,0
+MTN.US,D,20251216,000000,159.57,160.16,155.45,158.14,1149717,0
+MTN.US,D,20251217,000000,158,159.85,154.02,156.44,888906,0
+MTN.US,D,20251218,000000,157.295,157.56,151.5,154.28,785529,0
+MTN.US,D,20251219,000000,153.65,154.99,151.05,153.53,1457668,0
+MTN.US,D,20251222,000000,153.53,154.5,147.01,147.43,1124653,0
+MTN.US,D,20251223,000000,147.005,147.105,142.01,142.46,1111376,0
+MTN.US,D,20251224,000000,142.42,143.225,139.3113,139.66,622487,0
+MTN.US,D,20251226,000000,139.7,140.32,137.43,140.25,1154266,0
+MTN.US,D,20251229,000000,140.43,140.92,135.9749,137.04,1130216,0
+MTN.US,D,20251230,000000,135.385,136.98,133.1,133.21,2180615,0
+MTN.US,D,20251231,000000,133.75,134.99,132.59,132.8,768515,0
+MTN.US,D,20260102,000000,133.36,135.95,129.41,133.96,1171147,0
+MTN.US,D,20260105,000000,133.14,135.34,132.52,134.35,1206137,0
+MTN.US,D,20260106,000000,134.03,137.28,133.23,136.61,955239,0
+MTN.US,D,20260107,000000,136.08,136.9799,132.61,134.35,903588,0
+MTN.US,D,20260108,000000,133.5,139.1,133.4,137.39,875523,0
+MTN.US,D,20260109,000000,139.079,139.32,136.3,137.79,772250,0
+MTN.US,D,20260112,000000,136.9003,141.25,135.72,141,1032556,0
+MTN.US,D,20260113,000000,144.215,147.5,140.79,141.6,899624,0
+MTN.US,D,20260114,000000,140.62,144.008,138.91,142.61,694354,0
+MTN.US,D,20260115,000000,138.49,144.99,136.5501,139.17,1499212,0
+MTN.US,D,20260116,000000,138,141.75,136.9434,141.55,722042,0
+MTN.US,D,20260120,000000,140.3,141.01,137.2201,140.6,950843,0
+MTN.US,D,20260121,000000,141.46,144.94,138.25,139.85,792664,0
+MTN.US,D,20260122,000000,140.825,143,140.1635,141.67,646049,0
+MTN.US,D,20260123,000000,141.53,141.988,137.61,138.21,537973,0
+MTN.US,D,20260126,000000,138,139.3975,136.21,137.36,623360,0
+MTN.US,D,20260127,000000,137.295,137.31,132.89,133.5,820847,0
+MTN.US,D,20260128,000000,133.33,135.83,132.31,132.97,814864,0
+MTN.US,D,20260129,000000,133.26,134.49,130.415,131.47,789244,0
+MTN.US,D,20260130,000000,131.865,133.19,130.51,133.07,681953,0
+MTN.US,D,20260202,000000,133,133.401,130.18,130.5,704736,0
+MTN.US,D,20260203,000000,130.15,132.59,126.155,128.35,867925,0
+MTN.US,D,20260204,000000,129,136,128.51,135.79,893730,0
+MTN.US,D,20260205,000000,135.14,136.83,131.25,136.61,1157691,0
+MTN.US,D,20260206,000000,137.5,139.97,136.33,138.64,1298162,0
+MTN.US,D,20260209,000000,137.7,141.88,135.99,141.12,733782,0
+MTN.US,D,20260210,000000,141.75,145.89,139.1001,143.01,805173,0
+MTN.US,D,20260211,000000,143,144,138.34,139.95,557780,0
+MTN.US,D,20260212,000000,140.075,143,136.29,136.93,546698,0
+MTN.US,D,20260213,000000,137.155,138.02,134,134.32,737599,0
+MTN.US,D,20260217,000000,135.6573,138.055,134.0327,137.75,549677,0
+MTN.US,D,20260218,000000,137,142.685,136.2626,141.99,781945,0
diff --git a/daily/us/nyse stocks/2/mtz.us.txt b/daily/us/nyse stocks/2/mtz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d218cd53361fbc6b7c0cc306120ec956e80d1835
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTZ.US,D,20050225,000000,9,9.2,9,9.12,144500,0
+MTZ.US,D,20050228,000000,9,9.2,8.96,9.09,291200,0
+MTZ.US,D,20050301,000000,9.01,9.12,8.55,8.82,452700,0
+MTZ.US,D,20050302,000000,8.76,8.9,8.58,8.65,198600,0
+MTZ.US,D,20050303,000000,8.7,9.07,8.7,8.79,126000,0
+MTZ.US,D,20050304,000000,8.87,8.93,8.58,8.74,139700,0
+MTZ.US,D,20050307,000000,8.73,9,8.73,8.82,93500,0
+MTZ.US,D,20050308,000000,8.79,8.86,8.53,8.6,85000,0
+MTZ.US,D,20050309,000000,8.61,8.7,8.45,8.48,103900,0
+MTZ.US,D,20050310,000000,8.5,8.5,8.11,8.24,231000,0
+MTZ.US,D,20050311,000000,8.18,8.19,7.87,8.04,232700,0
+MTZ.US,D,20050314,000000,8,8.42,8,8.2,153100,0
+MTZ.US,D,20050315,000000,8.21,8.55,8.21,8.42,246600,0
+MTZ.US,D,20050316,000000,8.25,8.33,8.15,8.23,100600,0
+MTZ.US,D,20050317,000000,8.27,8.29,8.15,8.18,53700,0
+MTZ.US,D,20050318,000000,8.27,8.31,8.1,8.1,200900,0
+MTZ.US,D,20050321,000000,8.14,8.3,8.12,8.22,73700,0
+MTZ.US,D,20050322,000000,8.18,8.42,8.18,8.19,46900,0
+MTZ.US,D,20050323,000000,8.19,8.69,8.15,8.34,94300,0
+MTZ.US,D,20050324,000000,8.4,8.49,8.21,8.29,104100,0
+MTZ.US,D,20050328,000000,8.29,8.35,8.2,8.27,154800,0
+MTZ.US,D,20050329,000000,8.23,8.4,7.97,8.01,73100,0
+MTZ.US,D,20050330,000000,8,8.23,8,8.21,117600,0
+MTZ.US,D,20050331,000000,8.2,8.21,8.09,8.21,94500,0
+MTZ.US,D,20050401,000000,8.19,8.7,7.78,7.96,287300,0
+MTZ.US,D,20050404,000000,7.4,7.68,7.36,7.6,376800,0
+MTZ.US,D,20050405,000000,7.6,7.73,7.5,7.64,305700,0
+MTZ.US,D,20050406,000000,7.7,7.75,7.4,7.45,87200,0
+MTZ.US,D,20050407,000000,7.46,7.6,7.35,7.6,137300,0
+MTZ.US,D,20050408,000000,7.6,7.6,7.39,7.4,188600,0
+MTZ.US,D,20050411,000000,7.41,7.52,7.26,7.49,284500,0
+MTZ.US,D,20050412,000000,7.43,7.51,7.38,7.5,135400,0
+MTZ.US,D,20050413,000000,7.45,7.49,7.18,7.27,245900,0
+MTZ.US,D,20050414,000000,7.26,7.39,7.22,7.28,238200,0
+MTZ.US,D,20050415,000000,7.29,7.29,7.13,7.21,194700,0
+MTZ.US,D,20050418,000000,7.2,7.25,6.92,6.95,427600,0
+MTZ.US,D,20050419,000000,7,7.16,6.9,6.95,315800,0
+MTZ.US,D,20050420,000000,7.07,7.15,6.56,6.6,256300,0
+MTZ.US,D,20050421,000000,6.68,7.04,6.66,7,254200,0
+MTZ.US,D,20050422,000000,7,7.17,6.9,7.08,217500,0
+MTZ.US,D,20050425,000000,7.06,7.36,6.85,7.01,117700,0
+MTZ.US,D,20050426,000000,6.97,7.28,6.84,6.91,119400,0
+MTZ.US,D,20050427,000000,6.85,7.01,6.77,6.97,130700,0
+MTZ.US,D,20050428,000000,6.97,6.97,6.67,6.75,139000,0
+MTZ.US,D,20050429,000000,6.75,6.87,6.73,6.75,134200,0
+MTZ.US,D,20050502,000000,6.7,6.95,6.7,6.83,225500,0
+MTZ.US,D,20050503,000000,6.75,6.92,6.7,6.89,249500,0
+MTZ.US,D,20050504,000000,7.63,7.63,7.31,7.39,332000,0
+MTZ.US,D,20050505,000000,7.39,7.46,7.05,7.13,215800,0
+MTZ.US,D,20050506,000000,7.2,7.5,7.18,7.49,136900,0
+MTZ.US,D,20050509,000000,7.45,7.85,7.4,7.68,256000,0
+MTZ.US,D,20050510,000000,7.68,8.05,7.66,7.86,283000,0
+MTZ.US,D,20050511,000000,7.87,8.3,7.45,7.75,667400,0
+MTZ.US,D,20050512,000000,7.93,8.22,7.82,7.84,430700,0
+MTZ.US,D,20050513,000000,7.9,8.5,7.9,8.4,409900,0
+MTZ.US,D,20050516,000000,8.55,9.4,8.55,8.9,745600,0
+MTZ.US,D,20050517,000000,8.9,8.96,8.64,8.84,377100,0
+MTZ.US,D,20050518,000000,8.7,8.95,8.48,8.49,359500,0
+MTZ.US,D,20050519,000000,8.49,8.74,8.36,8.5,322500,0
+MTZ.US,D,20050520,000000,8.51,8.89,8.49,8.7,223800,0
+MTZ.US,D,20050523,000000,8.71,8.85,8.46,8.49,234700,0
+MTZ.US,D,20050524,000000,8.45,8.55,8.31,8.35,344300,0
+MTZ.US,D,20050525,000000,8.36,8.44,7.87,7.99,373300,0
+MTZ.US,D,20050526,000000,8.04,8.24,8.04,8.13,200800,0
+MTZ.US,D,20050527,000000,8.15,8.59,8.15,8.34,305100,0
+MTZ.US,D,20050531,000000,8.34,8.73,8.31,8.46,269300,0
+MTZ.US,D,20050601,000000,8.47,8.75,8.35,8.46,177300,0
+MTZ.US,D,20050602,000000,8.46,8.65,8.43,8.47,189400,0
+MTZ.US,D,20050603,000000,8.46,8.55,8.18,8.19,176700,0
+MTZ.US,D,20050606,000000,8.22,8.62,8.22,8.57,258800,0
+MTZ.US,D,20050607,000000,8.61,8.81,8.44,8.44,66200,0
+MTZ.US,D,20050608,000000,8.49,8.77,8.42,8.48,124000,0
+MTZ.US,D,20050609,000000,8.49,8.58,8.45,8.47,89600,0
+MTZ.US,D,20050610,000000,8.45,8.67,8.45,8.63,134400,0
+MTZ.US,D,20050613,000000,8.58,8.64,8.46,8.47,97700,0
+MTZ.US,D,20050614,000000,8.47,8.5,8.34,8.39,132100,0
+MTZ.US,D,20050615,000000,8.45,8.5,8.26,8.37,170700,0
+MTZ.US,D,20050616,000000,8.39,8.45,8.28,8.3,175600,0
+MTZ.US,D,20050617,000000,8.3,8.54,8.3,8.34,202000,0
+MTZ.US,D,20050620,000000,8.24,8.44,8.15,8.38,124700,0
+MTZ.US,D,20050621,000000,8.38,8.46,8.22,8.38,203200,0
+MTZ.US,D,20050622,000000,8.4,8.75,8.4,8.63,323300,0
+MTZ.US,D,20050623,000000,8.64,8.9,8.43,8.49,247400,0
+MTZ.US,D,20050624,000000,8.47,8.6,8.2,8.54,604900,0
+MTZ.US,D,20050627,000000,8.42,8.51,8.22,8.46,223300,0
+MTZ.US,D,20050628,000000,8.67,8.91,8.61,8.87,141500,0
+MTZ.US,D,20050629,000000,8.83,8.89,8.68,8.86,158900,0
+MTZ.US,D,20050630,000000,8.88,8.99,8.77,8.8,110600,0
+MTZ.US,D,20050701,000000,8.8,8.87,8.79,8.86,61700,0
+MTZ.US,D,20050705,000000,8.86,9.06,8.85,8.95,127500,0
+MTZ.US,D,20050706,000000,8.96,9.05,8.87,8.95,56700,0
+MTZ.US,D,20050707,000000,8.85,9.02,8.66,8.97,75100,0
+MTZ.US,D,20050708,000000,8.95,9.49,8.87,9.42,277800,0
+MTZ.US,D,20050711,000000,9.5,9.88,9.38,9.5,241000,0
+MTZ.US,D,20050712,000000,9.52,9.75,9.43,9.68,159000,0
+MTZ.US,D,20050713,000000,9.7,9.77,9.65,9.68,164100,0
+MTZ.US,D,20050714,000000,9.75,9.79,9.63,9.66,217300,0
+MTZ.US,D,20050715,000000,9.64,9.65,9.25,9.47,112900,0
+MTZ.US,D,20050718,000000,9.4,9.57,9.35,9.44,65100,0
+MTZ.US,D,20050719,000000,9.49,9.72,9.4,9.67,60900,0
+MTZ.US,D,20050720,000000,9.6,9.8,9.47,9.7,227600,0
+MTZ.US,D,20050721,000000,9.7,9.7,9.44,9.46,276700,0
+MTZ.US,D,20050722,000000,9.56,9.84,9.43,9.84,234700,0
+MTZ.US,D,20050725,000000,9.83,9.83,9.5,9.59,147600,0
+MTZ.US,D,20050726,000000,9.59,9.65,9.51,9.57,75500,0
+MTZ.US,D,20050727,000000,9.63,9.7,9.55,9.58,54400,0
+MTZ.US,D,20050728,000000,9.58,9.71,9.54,9.66,73000,0
+MTZ.US,D,20050729,000000,9.67,9.85,9.67,9.8,93000,0
+MTZ.US,D,20050801,000000,9.88,9.98,9.8,9.81,142400,0
+MTZ.US,D,20050802,000000,9.81,9.94,9.8,9.92,104900,0
+MTZ.US,D,20050803,000000,9.89,9.91,9.73,9.83,58000,0
+MTZ.US,D,20050804,000000,9.73,9.73,9.55,9.55,156500,0
+MTZ.US,D,20050805,000000,9.53,9.74,9.52,9.67,183400,0
+MTZ.US,D,20050808,000000,9.67,10.1,9.59,10.03,374500,0
+MTZ.US,D,20050809,000000,10.07,10.22,9.85,10.21,267300,0
+MTZ.US,D,20050810,000000,10.29,11.1,10.09,10.86,571600,0
+MTZ.US,D,20050811,000000,10.89,11.88,10.87,11.74,566900,0
+MTZ.US,D,20050812,000000,11.67,11.67,11.04,11.22,301200,0
+MTZ.US,D,20050815,000000,11.18,11.19,10.78,11.04,383100,0
+MTZ.US,D,20050816,000000,11.02,11.08,10.8,10.85,209300,0
+MTZ.US,D,20050817,000000,10.85,11,10.52,10.73,249500,0
+MTZ.US,D,20050818,000000,10.63,10.63,10.19,10.33,359500,0
+MTZ.US,D,20050819,000000,10.34,10.34,10.02,10.15,237100,0
+MTZ.US,D,20050822,000000,10.14,10.52,10.14,10.5,326100,0
+MTZ.US,D,20050823,000000,10.48,10.55,10.25,10.53,276900,0
+MTZ.US,D,20050824,000000,10.47,10.91,10.45,10.81,293500,0
+MTZ.US,D,20050825,000000,10.78,10.78,10.39,10.5,178400,0
+MTZ.US,D,20050826,000000,10.56,10.62,10.5,10.57,119900,0
+MTZ.US,D,20050829,000000,10.56,10.75,10.41,10.7,181200,0
+MTZ.US,D,20050830,000000,10.65,10.74,10.37,10.74,213300,0
+MTZ.US,D,20050831,000000,10.84,11.63,10.82,11.55,680400,0
+MTZ.US,D,20050901,000000,11.68,11.84,11.31,11.52,408000,0
+MTZ.US,D,20050902,000000,11.6,11.62,11.17,11.36,217000,0
+MTZ.US,D,20050906,000000,11.35,11.75,11.35,11.5,300800,0
+MTZ.US,D,20050907,000000,11.5,11.95,11.46,11.8,409200,0
+MTZ.US,D,20050908,000000,11.81,11.85,11.16,11.23,375800,0
+MTZ.US,D,20050909,000000,11.23,11.35,11.08,11.19,194100,0
+MTZ.US,D,20050912,000000,11.09,11.46,11.01,11.33,202100,0
+MTZ.US,D,20050913,000000,11.23,11.43,11.15,11.33,192100,0
+MTZ.US,D,20050914,000000,11.43,11.6,11.38,11.58,338400,0
+MTZ.US,D,20050915,000000,11.66,11.72,11.35,11.37,244400,0
+MTZ.US,D,20050916,000000,11.44,11.44,11.22,11.32,197200,0
+MTZ.US,D,20050919,000000,11.33,11.34,10.92,10.95,149800,0
+MTZ.US,D,20050920,000000,10.89,10.95,10.59,10.6,139100,0
+MTZ.US,D,20050921,000000,10.56,10.85,10.38,10.74,181000,0
+MTZ.US,D,20050922,000000,10.82,11.22,10.79,11.01,254200,0
+MTZ.US,D,20050923,000000,10.98,11.09,10.83,11.04,187200,0
+MTZ.US,D,20050926,000000,11.14,11.21,10.9,11.06,133700,0
+MTZ.US,D,20050927,000000,10.98,11.12,10.84,11.04,154600,0
+MTZ.US,D,20050928,000000,11.03,11.04,10.77,10.91,101200,0
+MTZ.US,D,20050929,000000,10.87,11.03,10.78,11.03,101000,0
+MTZ.US,D,20050930,000000,11.03,11.07,10.79,10.9,113200,0
+MTZ.US,D,20051003,000000,10.84,11.14,10.84,11.12,246600,0
+MTZ.US,D,20051004,000000,11.15,11.39,11.15,11.22,285200,0
+MTZ.US,D,20051005,000000,11.23,11.23,10.75,10.95,252600,0
+MTZ.US,D,20051006,000000,10.95,11.05,10.5,11,344900,0
+MTZ.US,D,20051007,000000,11,11,10.57,10.59,186800,0
+MTZ.US,D,20051010,000000,10.59,10.59,10.25,10.33,206600,0
+MTZ.US,D,20051011,000000,10.35,10.39,9.9,10.12,305800,0
+MTZ.US,D,20051012,000000,9.96,10.06,9.86,9.94,303200,0
+MTZ.US,D,20051013,000000,9.87,9.87,9.24,9.48,383300,0
+MTZ.US,D,20051014,000000,9.5,9.92,9.35,9.91,385400,0
+MTZ.US,D,20051017,000000,9.91,10.08,9.91,10.05,179600,0
+MTZ.US,D,20051018,000000,10.04,10.07,9.94,10.02,421200,0
+MTZ.US,D,20051019,000000,10.02,10.23,9.98,10.23,263400,0
+MTZ.US,D,20051020,000000,10.23,10.3,10,10.17,158200,0
+MTZ.US,D,20051021,000000,10.19,10.25,10.13,10.22,196600,0
+MTZ.US,D,20051024,000000,10.21,10.46,10.16,10.45,159200,0
+MTZ.US,D,20051025,000000,10.35,10.35,10.07,10.11,313500,0
+MTZ.US,D,20051026,000000,10.12,10.22,10.07,10.13,338300,0
+MTZ.US,D,20051027,000000,10.13,10.25,10.04,10.14,269800,0
+MTZ.US,D,20051028,000000,10.18,10.23,9.98,9.99,207000,0
+MTZ.US,D,20051031,000000,9.99,10.33,9.99,10.19,162600,0
+MTZ.US,D,20051101,000000,10.14,10.14,10.01,10.01,170500,0
+MTZ.US,D,20051102,000000,10.01,10.6,9.93,10.56,197300,0
+MTZ.US,D,20051103,000000,10.62,10.94,10.46,10.48,296200,0
+MTZ.US,D,20051104,000000,10.48,10.56,10.17,10.48,71500,0
+MTZ.US,D,20051107,000000,10.54,10.63,10.3,10.45,197800,0
+MTZ.US,D,20051108,000000,11.25,11.3,10.55,10.55,467100,0
+MTZ.US,D,20051109,000000,10.64,10.65,10.25,10.42,299000,0
+MTZ.US,D,20051110,000000,10.43,10.86,10.36,10.83,376100,0
+MTZ.US,D,20051111,000000,10.86,10.9,10.7,10.75,135600,0
+MTZ.US,D,20051114,000000,10.8,10.83,10.62,10.83,166100,0
+MTZ.US,D,20051115,000000,10.84,10.85,10.49,10.52,153100,0
+MTZ.US,D,20051116,000000,10.51,10.51,9.95,10.13,223800,0
+MTZ.US,D,20051117,000000,10.07,10.74,10.07,10.74,247500,0
+MTZ.US,D,20051118,000000,10.72,10.73,10.16,10.45,289100,0
+MTZ.US,D,20051121,000000,10.45,10.49,10.31,10.42,193600,0
+MTZ.US,D,20051122,000000,10.42,10.45,10.25,10.45,265600,0
+MTZ.US,D,20051123,000000,10.4,10.49,10.3,10.36,109300,0
+MTZ.US,D,20051125,000000,10.36,10.47,10.3,10.39,46200,0
+MTZ.US,D,20051128,000000,10.36,10.6,10.02,10.05,212800,0
+MTZ.US,D,20051129,000000,10.05,10.24,9.98,10.06,135300,0
+MTZ.US,D,20051130,000000,10.1,10.15,9.8,9.87,204100,0
+MTZ.US,D,20051201,000000,9.93,10.5,9.93,10.44,297400,0
+MTZ.US,D,20051202,000000,10.36,10.47,10.24,10.35,170600,0
+MTZ.US,D,20051205,000000,10.38,10.38,10.02,10.12,153400,0
+MTZ.US,D,20051206,000000,10.2,10.59,10.16,10.5,301200,0
+MTZ.US,D,20051207,000000,10.45,10.45,10.25,10.42,322200,0
+MTZ.US,D,20051208,000000,10.42,10.62,10.27,10.46,143800,0
+MTZ.US,D,20051209,000000,10.42,10.46,10.26,10.43,179500,0
+MTZ.US,D,20051212,000000,10.45,10.61,10.44,10.57,148100,0
+MTZ.US,D,20051213,000000,10.6,10.63,10.53,10.56,168500,0
+MTZ.US,D,20051214,000000,10.6,10.7,10.55,10.66,126700,0
+MTZ.US,D,20051215,000000,10.6,10.65,10.39,10.45,244800,0
+MTZ.US,D,20051216,000000,10.63,10.75,10.44,10.48,325700,0
+MTZ.US,D,20051219,000000,10.45,10.48,10.23,10.35,113700,0
+MTZ.US,D,20051220,000000,10.4,10.45,10.15,10.3,215600,0
+MTZ.US,D,20051221,000000,10.36,10.41,10.06,10.4,239300,0
+MTZ.US,D,20051222,000000,10.39,10.4,10.24,10.4,177200,0
+MTZ.US,D,20051223,000000,10.45,10.59,10.38,10.4,69000,0
+MTZ.US,D,20051227,000000,10.37,10.45,10.31,10.37,116600,0
+MTZ.US,D,20051228,000000,10.37,10.43,10.33,10.37,99500,0
+MTZ.US,D,20051229,000000,10.37,10.48,10.37,10.45,65900,0
+MTZ.US,D,20051230,000000,10.35,10.47,10.3,10.47,111600,0
+MTZ.US,D,20060103,000000,10.5,10.66,10.2,10.66,227200,0
+MTZ.US,D,20060104,000000,10.61,10.64,10.39,10.39,211700,0
+MTZ.US,D,20060105,000000,10.4,10.6,10.33,10.51,85900,0
+MTZ.US,D,20060106,000000,10.6,10.6,10.22,10.26,257500,0
+MTZ.US,D,20060109,000000,10.65,11.25,10.65,11.07,993800,0
+MTZ.US,D,20060110,000000,10.97,11.28,10.91,11.05,266100,0
+MTZ.US,D,20060111,000000,11.05,11.3,11,11.05,191200,0
+MTZ.US,D,20060112,000000,11,11.07,10.69,10.75,245100,0
+MTZ.US,D,20060113,000000,10.73,11,10.71,10.99,172500,0
+MTZ.US,D,20060117,000000,10.99,10.99,10.56,10.57,121400,0
+MTZ.US,D,20060118,000000,10.6,10.93,10.53,10.83,124200,0
+MTZ.US,D,20060119,000000,10.86,11.15,10.77,11.15,106100,0
+MTZ.US,D,20060120,000000,11.2,11.2,10.8,10.88,315100,0
+MTZ.US,D,20060123,000000,10.89,11.44,10.86,11.42,364800,0
+MTZ.US,D,20060124,000000,11.4,11.7,11.22,11.61,307600,0
+MTZ.US,D,20060125,000000,11.62,12.28,11.62,12.2,5228600,0
+MTZ.US,D,20060126,000000,12.38,12.38,11.92,11.92,1086300,0
+MTZ.US,D,20060127,000000,11.92,11.97,11.7,11.77,503600,0
+MTZ.US,D,20060130,000000,11.82,11.94,11.62,11.69,333500,0
+MTZ.US,D,20060131,000000,11.65,12.06,11.63,12.05,1172500,0
+MTZ.US,D,20060201,000000,12.05,12.64,12.01,12.6,859000,0
+MTZ.US,D,20060202,000000,12.55,12.55,12.03,12.21,443300,0
+MTZ.US,D,20060203,000000,12.15,12.28,11.9,12.17,233900,0
+MTZ.US,D,20060206,000000,12,12.2,11.95,12.02,213000,0
+MTZ.US,D,20060207,000000,12,12.24,11.31,11.63,296200,0
+MTZ.US,D,20060208,000000,11.9,12.09,11.67,11.88,283300,0
+MTZ.US,D,20060209,000000,11.85,12.24,11.78,12.12,375600,0
+MTZ.US,D,20060210,000000,12.12,12.15,11.82,12.08,345300,0
+MTZ.US,D,20060213,000000,12.1,12.42,12,12.27,359500,0
+MTZ.US,D,20060214,000000,12.34,12.34,12,12.2,188100,0
+MTZ.US,D,20060215,000000,12.17,12.44,12.08,12.44,203900,0
+MTZ.US,D,20060216,000000,12.53,12.83,12.53,12.68,374100,0
+MTZ.US,D,20060217,000000,12.73,12.87,12.52,12.63,178600,0
+MTZ.US,D,20060221,000000,12.58,12.76,12.17,12.76,355900,0
+MTZ.US,D,20060222,000000,12.77,12.99,12.71,12.95,369200,0
+MTZ.US,D,20060223,000000,12.95,13,12.77,12.84,315300,0
+MTZ.US,D,20060224,000000,12.86,13.15,12.76,13.1,309400,0
+MTZ.US,D,20060227,000000,13.15,13.33,13.06,13.19,415300,0
+MTZ.US,D,20060228,000000,13.19,13.2,12.85,12.95,354800,0
+MTZ.US,D,20060301,000000,12.99,13.27,12.93,13.2,394000,0
+MTZ.US,D,20060302,000000,13.5,13.85,13.1,13.6,583300,0
+MTZ.US,D,20060303,000000,13.66,13.84,13.5,13.56,555400,0
+MTZ.US,D,20060306,000000,13.56,13.78,13.43,13.75,577500,0
+MTZ.US,D,20060307,000000,13.78,13.85,12.91,12.95,618300,0
+MTZ.US,D,20060308,000000,12.84,12.85,12,12.6,1184900,0
+MTZ.US,D,20060309,000000,12.67,12.91,12.65,12.67,352800,0
+MTZ.US,D,20060310,000000,12.61,12.93,12.53,12.91,364000,0
+MTZ.US,D,20060313,000000,13,13.35,13,13.1,282700,0
+MTZ.US,D,20060314,000000,13.1,13.4,12.91,13.22,154300,0
+MTZ.US,D,20060315,000000,13.23,13.43,13.19,13.41,133900,0
+MTZ.US,D,20060316,000000,13.41,13.45,13.16,13.26,176800,0
+MTZ.US,D,20060317,000000,13.34,13.45,13.25,13.4,374400,0
+MTZ.US,D,20060320,000000,13.45,13.45,13.22,13.36,395700,0
+MTZ.US,D,20060321,000000,13.3,13.56,12.9,12.96,236300,0
+MTZ.US,D,20060322,000000,12.95,13.06,12.84,12.9,217400,0
+MTZ.US,D,20060323,000000,12.88,13.01,12.8,13,141600,0
+MTZ.US,D,20060324,000000,13.1,13.31,12.93,13.21,119200,0
+MTZ.US,D,20060327,000000,13.2,13.48,13.15,13.46,180400,0
+MTZ.US,D,20060328,000000,13.45,13.66,13.45,13.66,398100,0
+MTZ.US,D,20060329,000000,13.76,14.11,13.16,14.11,542500,0
+MTZ.US,D,20060330,000000,14.2,14.21,13.9,13.99,1080700,0
+MTZ.US,D,20060331,000000,13.99,14.32,13.98,14.17,329600,0
+MTZ.US,D,20060403,000000,14.25,14.31,13.98,14.04,340100,0
+MTZ.US,D,20060404,000000,14,14.08,13.88,13.95,604500,0
+MTZ.US,D,20060405,000000,13.95,14.08,13.9,14,378100,0
+MTZ.US,D,20060406,000000,13.95,13.96,13.36,13.6,896100,0
+MTZ.US,D,20060407,000000,13.65,13.8,13.11,13.16,507900,0
+MTZ.US,D,20060410,000000,13.16,13.16,12.44,12.56,439100,0
+MTZ.US,D,20060411,000000,12.4,12.4,11.88,12.2,755100,0
+MTZ.US,D,20060412,000000,12.21,12.71,12.17,12.66,286500,0
+MTZ.US,D,20060413,000000,12.66,12.66,12.2,12.5,351800,0
+MTZ.US,D,20060417,000000,12.5,12.59,12.36,12.45,400400,0
+MTZ.US,D,20060418,000000,12.47,12.91,12.47,12.81,204600,0
+MTZ.US,D,20060419,000000,12.82,13.17,12.77,13.11,395700,0
+MTZ.US,D,20060420,000000,13.11,13.15,12.93,13.05,263700,0
+MTZ.US,D,20060421,000000,13.32,13.33,12.73,12.75,296200,0
+MTZ.US,D,20060424,000000,12.7,12.7,12.44,12.46,404200,0
+MTZ.US,D,20060425,000000,12.5,12.64,12.42,12.51,175300,0
+MTZ.US,D,20060426,000000,12.53,12.7,12.4,12.46,214300,0
+MTZ.US,D,20060427,000000,12.43,12.55,11.99,12.01,274500,0
+MTZ.US,D,20060428,000000,11.91,12.33,11.54,12.33,282300,0
+MTZ.US,D,20060501,000000,12.15,12.68,12.15,12.56,519000,0
+MTZ.US,D,20060502,000000,12.52,12.65,12.46,12.52,268000,0
+MTZ.US,D,20060503,000000,12.5,12.7,12.5,12.62,200600,0
+MTZ.US,D,20060504,000000,12.58,12.69,12.49,12.54,242900,0
+MTZ.US,D,20060505,000000,12.54,13.22,12.54,13.06,345000,0
+MTZ.US,D,20060508,000000,13.09,13.21,13.02,13.2,262700,0
+MTZ.US,D,20060509,000000,13.19,14.75,13.02,14.57,1231600,0
+MTZ.US,D,20060510,000000,14.42,14.67,13.81,13.94,615000,0
+MTZ.US,D,20060511,000000,13.9,14,13.37,13.39,336800,0
+MTZ.US,D,20060512,000000,13.41,13.85,13.04,13.08,393500,0
+MTZ.US,D,20060515,000000,13.07,13.14,12.42,12.8,466700,0
+MTZ.US,D,20060516,000000,12.85,13.08,12.85,12.95,405200,0
+MTZ.US,D,20060517,000000,12.9,12.9,12.41,12.54,586800,0
+MTZ.US,D,20060518,000000,12.54,12.91,12.33,12.5,342800,0
+MTZ.US,D,20060519,000000,12.5,12.69,12.27,12.5,288900,0
+MTZ.US,D,20060522,000000,12.48,12.79,12.32,12.55,338300,0
+MTZ.US,D,20060523,000000,12.75,12.77,12.3,12.41,684600,0
+MTZ.US,D,20060524,000000,12.41,12.64,12.35,12.55,508200,0
+MTZ.US,D,20060525,000000,12.7,12.84,12.6,12.81,240100,0
+MTZ.US,D,20060526,000000,12.88,13.31,12.88,13.14,192000,0
+MTZ.US,D,20060530,000000,13.04,13.05,12.52,12.52,353300,0
+MTZ.US,D,20060531,000000,12.6,12.87,12.51,12.87,385500,0
+MTZ.US,D,20060601,000000,12.87,13.77,12.86,13.68,389500,0
+MTZ.US,D,20060602,000000,13.78,13.95,13.46,13.7,680900,0
+MTZ.US,D,20060605,000000,13.63,13.63,12.94,12.96,278600,0
+MTZ.US,D,20060606,000000,12.97,13.18,12.52,12.72,265200,0
+MTZ.US,D,20060607,000000,12.75,13.12,12.63,12.71,173700,0
+MTZ.US,D,20060608,000000,12.71,13.39,12.51,13.2,354700,0
+MTZ.US,D,20060609,000000,13.2,13.49,12.99,13.18,571600,0
+MTZ.US,D,20060612,000000,13.16,13.37,12.65,12.71,400900,0
+MTZ.US,D,20060613,000000,12.65,13.1,12.55,12.56,431500,0
+MTZ.US,D,20060614,000000,12.57,12.8,12.5,12.61,210200,0
+MTZ.US,D,20060615,000000,12.71,13.41,12.7,13.25,290400,0
+MTZ.US,D,20060616,000000,13.25,13.37,12.9,13.19,578000,0
+MTZ.US,D,20060619,000000,13.2,13.25,12.9,12.95,239800,0
+MTZ.US,D,20060620,000000,12.91,13.35,12.91,13.09,240600,0
+MTZ.US,D,20060621,000000,13.1,13.5,13.05,13.2,291000,0
+MTZ.US,D,20060622,000000,13.19,13.32,13.03,13.15,146900,0
+MTZ.US,D,20060623,000000,13.15,13.41,13,13.15,211600,0
+MTZ.US,D,20060626,000000,13.33,13.5,13.19,13.32,283700,0
+MTZ.US,D,20060627,000000,13.37,13.5,13.03,13.12,189100,0
+MTZ.US,D,20060628,000000,13.18,13.32,12.99,13.23,189400,0
+MTZ.US,D,20060629,000000,13.33,13.61,13.17,13.45,340100,0
+MTZ.US,D,20060630,000000,13.55,13.75,13.16,13.21,526000,0
+MTZ.US,D,20060703,000000,13.23,13.57,13.19,13.41,259900,0
+MTZ.US,D,20060705,000000,13.4,13.53,13.07,13.38,165000,0
+MTZ.US,D,20060706,000000,13.48,13.61,12.9,13.05,475700,0
+MTZ.US,D,20060707,000000,13.03,13.15,12.95,13.01,390000,0
+MTZ.US,D,20060710,000000,13.02,13.35,13,13.04,258300,0
+MTZ.US,D,20060711,000000,13.02,13.21,12.9,13.21,196500,0
+MTZ.US,D,20060712,000000,13.16,13.24,13,13.01,146400,0
+MTZ.US,D,20060713,000000,13.01,13.12,13,13.02,240300,0
+MTZ.US,D,20060714,000000,13,13.1,12.27,12.4,735500,0
+MTZ.US,D,20060717,000000,12.35,12.4,11.81,12.03,322300,0
+MTZ.US,D,20060718,000000,12.05,12.35,11.83,12.3,422100,0
+MTZ.US,D,20060719,000000,12.32,12.98,12.32,12.89,900400,0
+MTZ.US,D,20060720,000000,12.92,12.99,12.36,12.47,284900,0
+MTZ.US,D,20060721,000000,12.47,12.47,11.82,11.91,324800,0
+MTZ.US,D,20060724,000000,11.98,12.18,11.9,12.09,270000,0
+MTZ.US,D,20060725,000000,12.15,12.59,11.82,12.42,247100,0
+MTZ.US,D,20060726,000000,12.32,12.98,12.15,12.72,322400,0
+MTZ.US,D,20060727,000000,12.82,13,12.37,12.38,217100,0
+MTZ.US,D,20060728,000000,12.48,13.11,12.45,13.02,146600,0
+MTZ.US,D,20060731,000000,13.02,13.18,12.65,13.07,209200,0
+MTZ.US,D,20060801,000000,13.03,13.04,12.53,12.73,143500,0
+MTZ.US,D,20060802,000000,12.75,13.12,12.6,13.11,286900,0
+MTZ.US,D,20060803,000000,13.05,13.09,12.78,12.93,302900,0
+MTZ.US,D,20060804,000000,12.93,12.93,10.14,10.63,1322200,0
+MTZ.US,D,20060807,000000,10.52,10.52,9.88,10.1,679000,0
+MTZ.US,D,20060808,000000,10.09,10.85,9.98,10.39,697900,0
+MTZ.US,D,20060809,000000,10.49,10.83,10.25,10.63,666800,0
+MTZ.US,D,20060810,000000,10.6,11.23,10.58,11,899200,0
+MTZ.US,D,20060811,000000,10.99,10.99,10.49,10.6,316800,0
+MTZ.US,D,20060814,000000,10.52,10.9,10.51,10.81,463800,0
+MTZ.US,D,20060815,000000,11.08,11.34,11.02,11.33,222900,0
+MTZ.US,D,20060816,000000,11.43,11.79,11.35,11.77,176700,0
+MTZ.US,D,20060817,000000,11.8,11.92,11.38,11.48,437600,0
+MTZ.US,D,20060818,000000,11.48,11.48,11.07,11.34,293900,0
+MTZ.US,D,20060821,000000,11.32,11.37,11.1,11.3,249000,0
+MTZ.US,D,20060822,000000,11.22,11.4,11,11.4,318700,0
+MTZ.US,D,20060823,000000,11.29,11.54,11.03,11.15,174700,0
+MTZ.US,D,20060824,000000,11.15,11.35,11.05,11.21,216600,0
+MTZ.US,D,20060825,000000,11.21,11.41,10.95,11.25,188000,0
+MTZ.US,D,20060828,000000,11.25,11.61,11.22,11.5,121700,0
+MTZ.US,D,20060829,000000,11.53,11.58,11.15,11.35,256500,0
+MTZ.US,D,20060830,000000,11.4,11.55,11.32,11.35,822900,0
+MTZ.US,D,20060831,000000,11.35,11.72,11.32,11.59,632000,0
+MTZ.US,D,20060901,000000,11.62,11.67,11.31,11.6,267200,0
+MTZ.US,D,20060905,000000,11.58,11.63,11.47,11.59,199000,0
+MTZ.US,D,20060906,000000,11.59,11.59,11.27,11.31,205500,0
+MTZ.US,D,20060907,000000,11.3,11.37,10.94,11.03,269400,0
+MTZ.US,D,20060908,000000,11.05,11.1,10.96,11,187300,0
+MTZ.US,D,20060911,000000,10.91,10.91,10.6,10.7,456200,0
+MTZ.US,D,20060912,000000,10.6,10.69,10.45,10.56,503400,0
+MTZ.US,D,20060913,000000,10.56,10.98,10.52,10.68,502900,0
+MTZ.US,D,20060914,000000,10.67,10.75,10.5,10.7,425200,0
+MTZ.US,D,20060915,000000,10.84,10.9,10.75,10.82,920500,0
+MTZ.US,D,20060918,000000,10.74,10.95,10.59,10.79,968700,0
+MTZ.US,D,20060919,000000,10.84,10.91,10.27,10.4,554000,0
+MTZ.US,D,20060920,000000,10.5,10.75,10.44,10.59,421300,0
+MTZ.US,D,20060921,000000,10.69,10.76,10.33,10.5,179700,0
+MTZ.US,D,20060922,000000,10.45,10.65,10.25,10.33,355200,0
+MTZ.US,D,20060925,000000,10.39,10.7,10.34,10.7,575000,0
+MTZ.US,D,20060926,000000,10.69,10.9,10.52,10.72,671200,0
+MTZ.US,D,20060927,000000,10.72,11.15,10.72,10.96,676000,0
+MTZ.US,D,20060928,000000,11.05,11.44,11.05,11.39,598200,0
+MTZ.US,D,20060929,000000,11.36,11.44,11.06,11.07,524900,0
+MTZ.US,D,20061002,000000,11,11.15,10.83,10.92,620000,0
+MTZ.US,D,20061003,000000,10.92,10.97,10.66,10.75,441500,0
+MTZ.US,D,20061004,000000,10.76,11.05,10.75,10.9,550200,0
+MTZ.US,D,20061005,000000,10.9,11.6,10.9,11.44,757500,0
+MTZ.US,D,20061006,000000,11.4,11.58,11.31,11.53,139600,0
+MTZ.US,D,20061009,000000,11.5,11.63,11.36,11.57,188700,0
+MTZ.US,D,20061010,000000,11.58,11.75,11.48,11.73,170500,0
+MTZ.US,D,20061011,000000,11.73,11.81,11.25,11.44,256300,0
+MTZ.US,D,20061012,000000,11.45,11.92,11.45,11.91,343900,0
+MTZ.US,D,20061013,000000,11.95,11.95,11.61,11.75,536900,0
+MTZ.US,D,20061016,000000,11.75,12.2,11.73,11.85,350200,0
+MTZ.US,D,20061017,000000,11.63,11.73,11.44,11.49,320700,0
+MTZ.US,D,20061018,000000,11.59,11.88,11.36,11.46,292600,0
+MTZ.US,D,20061019,000000,11.34,11.65,11.22,11.37,528000,0
+MTZ.US,D,20061020,000000,11.44,11.44,11.08,11.18,359400,0
+MTZ.US,D,20061023,000000,11.1,11.3,10.96,10.99,546000,0
+MTZ.US,D,20061024,000000,10.93,11.2,10.85,11.04,121600,0
+MTZ.US,D,20061025,000000,11.05,11.29,11.01,11.16,240100,0
+MTZ.US,D,20061026,000000,11.25,11.28,10.99,11.19,202200,0
+MTZ.US,D,20061027,000000,11.19,11.35,10.84,10.93,243400,0
+MTZ.US,D,20061030,000000,10.85,11.1,10.78,11.03,218400,0
+MTZ.US,D,20061031,000000,11.03,11.09,10.9,10.95,296500,0
+MTZ.US,D,20061101,000000,11,11.24,10.51,10.59,716200,0
+MTZ.US,D,20061102,000000,10.49,10.85,10.49,10.75,352700,0
+MTZ.US,D,20061103,000000,10.75,10.88,10.54,10.55,415500,0
+MTZ.US,D,20061106,000000,10.55,10.9,10.5,10.84,215900,0
+MTZ.US,D,20061107,000000,10.83,11.05,10.8,10.93,286200,0
+MTZ.US,D,20061108,000000,10.83,11.02,10.77,10.98,162100,0
+MTZ.US,D,20061109,000000,10.99,11.02,10.76,10.95,232900,0
+MTZ.US,D,20061110,000000,10.25,10.57,9.88,10.36,1422700,0
+MTZ.US,D,20061113,000000,10.65,10.89,10.3,10.42,577800,0
+MTZ.US,D,20061114,000000,10.42,10.76,10.38,10.63,1001400,0
+MTZ.US,D,20061115,000000,10.69,11.26,10.69,11.22,527400,0
+MTZ.US,D,20061116,000000,11.25,11.39,11.13,11.25,377100,0
+MTZ.US,D,20061117,000000,11.25,11.3,11.09,11.27,310700,0
+MTZ.US,D,20061120,000000,11.25,11.35,11.16,11.25,346600,0
+MTZ.US,D,20061121,000000,11.3,11.3,11.09,11.17,456700,0
+MTZ.US,D,20061122,000000,11.23,11.36,11.14,11.33,183300,0
+MTZ.US,D,20061124,000000,11.25,11.38,11.17,11.3,96400,0
+MTZ.US,D,20061127,000000,11.28,11.28,10.87,11.05,268600,0
+MTZ.US,D,20061128,000000,11.05,11.05,10.79,10.82,435300,0
+MTZ.US,D,20061129,000000,10.87,10.97,10.79,10.91,411200,0
+MTZ.US,D,20061130,000000,10.91,11.4,10.91,11.28,344000,0
+MTZ.US,D,20061201,000000,11.25,11.58,11.22,11.52,406000,0
+MTZ.US,D,20061204,000000,11.56,12.45,11.53,12.24,473000,0
+MTZ.US,D,20061205,000000,12.3,12.52,12.18,12.18,279900,0
+MTZ.US,D,20061206,000000,12.13,12.21,12,12.15,221600,0
+MTZ.US,D,20061207,000000,12.2,12.2,11.89,12.01,139000,0
+MTZ.US,D,20061208,000000,11.97,12.12,11.8,12,103500,0
+MTZ.US,D,20061211,000000,11.98,12.08,11.85,12.06,183500,0
+MTZ.US,D,20061212,000000,12.06,12.11,11.7,11.79,142800,0
+MTZ.US,D,20061213,000000,11.82,11.9,11.51,11.58,208500,0
+MTZ.US,D,20061214,000000,11.6,12.06,11.6,12.01,399600,0
+MTZ.US,D,20061215,000000,12.03,12.09,11.89,11.96,321400,0
+MTZ.US,D,20061218,000000,12,12.09,11.65,11.69,270500,0
+MTZ.US,D,20061219,000000,11.69,11.84,11.55,11.62,280100,0
+MTZ.US,D,20061220,000000,11.62,11.88,11.62,11.84,162300,0
+MTZ.US,D,20061221,000000,11.84,11.91,11.45,11.62,278400,0
+MTZ.US,D,20061222,000000,11.6,11.66,11.45,11.58,199700,0
+MTZ.US,D,20061226,000000,11.56,11.74,11.43,11.57,126900,0
+MTZ.US,D,20061227,000000,11.68,11.78,11.62,11.76,176000,0
+MTZ.US,D,20061228,000000,11.71,11.75,11.5,11.58,167600,0
+MTZ.US,D,20061229,000000,11.54,11.63,11.49,11.54,144400,0
+MTZ.US,D,20070103,000000,11.65,11.75,11.3,11.46,478500,0
+MTZ.US,D,20070104,000000,11.43,11.46,11.27,11.39,357200,0
+MTZ.US,D,20070105,000000,11.39,11.64,11.18,11.21,206100,0
+MTZ.US,D,20070108,000000,11.26,11.3,11.11,11.27,177700,0
+MTZ.US,D,20070109,000000,11.27,11.31,10.99,11.11,173700,0
+MTZ.US,D,20070110,000000,11.03,11.16,10.95,11.04,116200,0
+MTZ.US,D,20070111,000000,11.04,11.34,11.04,11.24,143000,0
+MTZ.US,D,20070112,000000,11.22,11.3,11.08,11.16,234300,0
+MTZ.US,D,20070116,000000,11.22,11.42,11.2,11.26,182300,0
+MTZ.US,D,20070117,000000,11.21,11.3,11.11,11.12,385000,0
+MTZ.US,D,20070118,000000,11.15,11.25,10.8,10.86,223500,0
+MTZ.US,D,20070119,000000,10.86,11.12,10.8,10.92,195500,0
+MTZ.US,D,20070122,000000,10.95,10.96,10.6,10.7,924500,0
+MTZ.US,D,20070123,000000,10.7,11.74,10.68,11.68,1179700,0
+MTZ.US,D,20070124,000000,11.73,11.75,11.39,11.7,470500,0
+MTZ.US,D,20070125,000000,11.47,11.67,11.26,11.33,192500,0
+MTZ.US,D,20070126,000000,11.31,11.4,11.09,11.29,256300,0
+MTZ.US,D,20070129,000000,11.3,11.39,11.2,11.27,214300,0
+MTZ.US,D,20070130,000000,11.27,11.38,11.22,11.32,266700,0
+MTZ.US,D,20070131,000000,11.3,11.33,11.19,11.25,328800,0
+MTZ.US,D,20070201,000000,11.3,11.44,11.27,11.42,222300,0
+MTZ.US,D,20070202,000000,11.48,11.57,11.4,11.54,256100,0
+MTZ.US,D,20070205,000000,11.51,11.58,11.44,11.53,164900,0
+MTZ.US,D,20070206,000000,11.54,11.74,11.54,11.7,249700,0
+MTZ.US,D,20070207,000000,11.7,11.87,11.68,11.73,223200,0
+MTZ.US,D,20070208,000000,11.74,11.83,11.59,11.7,80200,0
+MTZ.US,D,20070209,000000,11.67,11.76,11.32,11.4,189900,0
+MTZ.US,D,20070212,000000,11.45,11.69,11.34,11.66,158014,0
+MTZ.US,D,20070213,000000,11.7,11.73,11.51,11.64,231100,0
+MTZ.US,D,20070214,000000,11.61,11.75,11.6,11.69,229197,0
+MTZ.US,D,20070215,000000,11.71,12.3,11.63,12.18,427000,0
+MTZ.US,D,20070216,000000,12.18,12.18,11.95,12,158300,0
+MTZ.US,D,20070220,000000,12,12.33,11.99,12.27,204300,0
+MTZ.US,D,20070221,000000,12.2,12.4,12.1,12.33,153200,0
+MTZ.US,D,20070222,000000,12.33,12.33,12,12.12,152900,0
+MTZ.US,D,20070223,000000,12.09,12.18,11.96,12.08,129900,0
+MTZ.US,D,20070226,000000,12.15,12.15,11.86,12.03,126800,0
+MTZ.US,D,20070227,000000,11.85,11.88,11,11.33,279100,0
+MTZ.US,D,20070228,000000,11.31,11.75,11.16,11.46,205200,0
+MTZ.US,D,20070301,000000,11.22,11.44,11,11.39,188200,0
+MTZ.US,D,20070302,000000,11.3,11.5,11,11.11,226600,0
+MTZ.US,D,20070305,000000,11,11.2,10.75,10.82,261900,0
+MTZ.US,D,20070306,000000,10.95,11.43,10.95,11.32,122900,0
+MTZ.US,D,20070307,000000,11.33,11.39,11.18,11.32,156400,0
+MTZ.US,D,20070308,000000,11.31,11.5,11.09,11.1,222700,0
+MTZ.US,D,20070309,000000,11.31,11.6,10.8,11.06,578000,0
+MTZ.US,D,20070312,000000,11.11,11.33,11.1,11.11,237200,0
+MTZ.US,D,20070313,000000,11.09,11.19,10.74,10.78,201400,0
+MTZ.US,D,20070314,000000,10.76,11.03,10.64,11.02,252600,0
+MTZ.US,D,20070315,000000,11.02,11.16,10.64,10.72,406000,0
+MTZ.US,D,20070316,000000,10.72,10.94,10.62,10.75,617100,0
+MTZ.US,D,20070319,000000,10.93,11.06,10.89,11.01,287500,0
+MTZ.US,D,20070320,000000,11.01,11.05,10.94,11.05,290400,0
+MTZ.US,D,20070321,000000,11.05,11.11,10.94,11.09,367800,0
+MTZ.US,D,20070322,000000,11.13,11.3,11.11,11.26,344000,0
+MTZ.US,D,20070323,000000,11.29,11.35,11.07,11.25,247100,0
+MTZ.US,D,20070326,000000,11.23,11.23,11.07,11.2,207700,0
+MTZ.US,D,20070327,000000,11.19,11.19,10.92,11.03,247300,0
+MTZ.US,D,20070328,000000,10.98,11.01,10.89,10.99,392800,0
+MTZ.US,D,20070329,000000,11.08,11.09,10.92,10.99,140900,0
+MTZ.US,D,20070330,000000,11,11.08,10.9,11.01,229300,0
+MTZ.US,D,20070402,000000,11.01,11.01,10.91,10.95,197400,0
+MTZ.US,D,20070403,000000,11.01,11.11,10.95,11,509000,0
+MTZ.US,D,20070404,000000,11,11.04,10.95,10.99,370000,0
+MTZ.US,D,20070405,000000,10.99,11.09,10.96,11,130200,0
+MTZ.US,D,20070409,000000,11,11.04,10.84,10.95,470600,0
+MTZ.US,D,20070410,000000,10.94,11.1,10.93,11.05,325400,0
+MTZ.US,D,20070411,000000,11.07,11.17,10.98,11.08,494800,0
+MTZ.US,D,20070412,000000,11.09,11.81,10.99,11.81,278000,0
+MTZ.US,D,20070413,000000,12.2,12.2,11.46,11.92,241600,0
+MTZ.US,D,20070416,000000,11.92,12.04,11.88,12.01,319700,0
+MTZ.US,D,20070417,000000,12,12.12,11.91,12,234600,0
+MTZ.US,D,20070418,000000,12,12.09,11.85,11.92,230200,0
+MTZ.US,D,20070419,000000,11.79,11.85,11.65,11.72,192400,0
+MTZ.US,D,20070420,000000,11.9,11.95,11.79,11.9,220200,0
+MTZ.US,D,20070423,000000,11.88,12,11.86,11.93,169600,0
+MTZ.US,D,20070424,000000,11.93,12.07,11.87,11.97,273700,0
+MTZ.US,D,20070425,000000,12,12.02,11.85,11.99,252600,0
+MTZ.US,D,20070426,000000,12,12.1,11.84,12.08,249300,0
+MTZ.US,D,20070427,000000,12.03,12.08,11.92,12.05,212200,0
+MTZ.US,D,20070430,000000,12.04,12.05,11.45,11.47,441900,0
+MTZ.US,D,20070501,000000,11.5,11.69,11.36,11.62,298600,0
+MTZ.US,D,20070502,000000,11.63,12.01,11.62,11.87,273100,0
+MTZ.US,D,20070503,000000,11.85,12.67,11.81,12.6,1074000,0
+MTZ.US,D,20070504,000000,12.73,12.87,12.51,12.73,391400,0
+MTZ.US,D,20070507,000000,12.73,12.9,12.56,12.58,151315,0
+MTZ.US,D,20070508,000000,12.54,12.63,11.68,12.57,377050,0
+MTZ.US,D,20070509,000000,12.55,12.77,12.35,12.63,465100,0
+MTZ.US,D,20070510,000000,12.53,12.6,12.4,12.41,248900,0
+MTZ.US,D,20070511,000000,12.52,12.55,12.43,12.55,209600,0
+MTZ.US,D,20070514,000000,12.51,12.65,12.35,12.41,234400,0
+MTZ.US,D,20070515,000000,12.4,12.5,12.24,12.25,284900,0
+MTZ.US,D,20070516,000000,12.27,12.54,12.27,12.52,572400,0
+MTZ.US,D,20070517,000000,12.5,12.53,12.38,12.5,289900,0
+MTZ.US,D,20070518,000000,12.5,12.68,12.35,12.61,401700,0
+MTZ.US,D,20070521,000000,12.63,13.17,12.6,13.05,760400,0
+MTZ.US,D,20070522,000000,13,13.17,12.95,13.06,314400,0
+MTZ.US,D,20070523,000000,13.11,13.74,13.11,13.58,626000,0
+MTZ.US,D,20070524,000000,13.6,13.82,13.5,13.61,565400,0
+MTZ.US,D,20070525,000000,13.7,13.8,13.53,13.65,194800,0
+MTZ.US,D,20070529,000000,13.67,13.87,13.56,13.72,363467,0
+MTZ.US,D,20070530,000000,13.62,13.74,13.25,13.73,249750,0
+MTZ.US,D,20070531,000000,13.78,13.99,13.4,13.59,301400,0
+MTZ.US,D,20070601,000000,13.68,13.78,13.47,13.54,531900,0
+MTZ.US,D,20070604,000000,13.52,13.7,13.51,13.68,256100,0
+MTZ.US,D,20070605,000000,13.59,13.79,13.54,13.76,436800,0
+MTZ.US,D,20070606,000000,13.74,13.74,13.59,13.71,390400,0
+MTZ.US,D,20070607,000000,13.65,13.74,13.41,13.41,378100,0
+MTZ.US,D,20070608,000000,13.39,13.69,13.19,13.61,719400,0
+MTZ.US,D,20070611,000000,13.6,13.93,13.56,13.81,354400,0
+MTZ.US,D,20070612,000000,13.69,13.9,13.62,13.75,620500,0
+MTZ.US,D,20070613,000000,13.8,13.97,13.73,13.78,332700,0
+MTZ.US,D,20070614,000000,13.76,13.97,13.63,13.9,679500,0
+MTZ.US,D,20070615,000000,14.17,14.5,14,14.03,570300,0
+MTZ.US,D,20070618,000000,14,14.15,13.91,14.11,283700,0
+MTZ.US,D,20070619,000000,14.1,14.64,14.01,14.61,578500,0
+MTZ.US,D,20070620,000000,14.62,15.05,14.58,15.03,996300,0
+MTZ.US,D,20070621,000000,15,15.5,14.81,15.39,1205400,0
+MTZ.US,D,20070622,000000,15.32,15.34,14.8,14.89,875200,0
+MTZ.US,D,20070625,000000,14.89,15.42,14.78,15.27,848100,0
+MTZ.US,D,20070626,000000,15.3,15.75,15.26,15.41,735500,0
+MTZ.US,D,20070627,000000,15.27,15.81,15.13,15.76,560500,0
+MTZ.US,D,20070628,000000,15.77,16.25,15.77,15.98,733700,0
+MTZ.US,D,20070629,000000,16,16.08,15.7,15.82,599000,0
+MTZ.US,D,20070702,000000,15.93,15.95,15.76,15.91,577500,0
+MTZ.US,D,20070703,000000,15.87,15.89,15.73,15.75,307500,0
+MTZ.US,D,20070705,000000,15.75,15.79,15.63,15.67,600400,0
+MTZ.US,D,20070706,000000,15.68,15.75,15.52,15.75,266500,0
+MTZ.US,D,20070709,000000,15.81,16.1,15.45,16.07,287700,0
+MTZ.US,D,20070710,000000,16.07,16.07,15.33,15.36,433400,0
+MTZ.US,D,20070711,000000,15.38,15.71,15.26,15.49,341600,0
+MTZ.US,D,20070712,000000,15.61,15.89,15.57,15.77,251400,0
+MTZ.US,D,20070713,000000,15.78,15.85,15.61,15.75,179200,0
+MTZ.US,D,20070716,000000,15.66,15.78,15.5,15.63,203200,0
+MTZ.US,D,20070717,000000,15.72,15.87,15.56,15.59,128800,0
+MTZ.US,D,20070718,000000,15.51,15.55,15.19,15.4,176500,0
+MTZ.US,D,20070719,000000,15.47,15.85,15.45,15.8,180000,0
+MTZ.US,D,20070720,000000,15.75,15.79,15.02,15.13,276300,0
+MTZ.US,D,20070723,000000,15.23,15.48,15.1,15.4,186900,0
+MTZ.US,D,20070724,000000,15.15,15.24,14.49,14.55,282100,0
+MTZ.US,D,20070725,000000,14.61,14.62,14.23,14.54,652000,0
+MTZ.US,D,20070726,000000,14.25,14.4,13.82,14.14,412600,0
+MTZ.US,D,20070727,000000,14.05,14.23,13.79,13.82,395600,0
+MTZ.US,D,20070730,000000,13.77,14.24,13.62,14.1,292500,0
+MTZ.US,D,20070731,000000,14.3,14.39,13.61,13.67,323700,0
+MTZ.US,D,20070801,000000,13.69,14.17,13.48,13.91,326500,0
+MTZ.US,D,20070802,000000,13.91,14.58,13.77,14.47,549100,0
+MTZ.US,D,20070803,000000,14.47,15.1,14.34,14.67,739200,0
+MTZ.US,D,20070806,000000,14.77,15.28,14.18,15.24,508808,0
+MTZ.US,D,20070807,000000,15.11,15.13,14.01,14.48,377500,0
+MTZ.US,D,20070808,000000,14.65,15.26,14.18,14.48,583400,0
+MTZ.US,D,20070809,000000,14.12,14.51,13.2,14.12,722700,0
+MTZ.US,D,20070810,000000,14.14,15.1,14.02,15.1,771000,0
+MTZ.US,D,20070813,000000,15,16.02,14.96,15.26,1038900,0
+MTZ.US,D,20070814,000000,15.25,15.4,14.85,15.3,453600,0
+MTZ.US,D,20070815,000000,15.23,15.72,15,15.17,789700,0
+MTZ.US,D,20070816,000000,14.9,15.38,13.97,15.12,557200,0
+MTZ.US,D,20070817,000000,15.5,15.5,14.97,15.15,446400,0
+MTZ.US,D,20070820,000000,15.15,15.15,14.2,14.72,350800,0
+MTZ.US,D,20070821,000000,14.63,14.76,14.59,14.7,138500,0
+MTZ.US,D,20070822,000000,14.78,14.8,14.28,14.67,231400,0
+MTZ.US,D,20070823,000000,14.77,14.99,14.46,14.56,241900,0
+MTZ.US,D,20070824,000000,14.56,14.93,14.46,14.9,221400,0
+MTZ.US,D,20070827,000000,14.9,15.08,14.75,14.93,175600,0
+MTZ.US,D,20070828,000000,14.81,14.84,13.93,13.97,241300,0
+MTZ.US,D,20070829,000000,14.07,14.73,14.07,14.7,168400,0
+MTZ.US,D,20070830,000000,14.5,14.69,14.3,14.43,200900,0
+MTZ.US,D,20070831,000000,14.67,14.9,14.34,14.78,288700,0
+MTZ.US,D,20070904,000000,14.82,15.07,14.63,14.96,318500,0
+MTZ.US,D,20070905,000000,14,14,12.02,12.56,2146800,0
+MTZ.US,D,20070906,000000,12.75,13.98,12.75,13.83,1164100,0
+MTZ.US,D,20070907,000000,13.48,13.66,12.98,13.51,611400,0
+MTZ.US,D,20070910,000000,13.61,13.61,12.84,13.17,451000,0
+MTZ.US,D,20070911,000000,13.29,13.5,13,13.22,383800,0
+MTZ.US,D,20070912,000000,13.17,13.19,12.81,12.93,292800,0
+MTZ.US,D,20070913,000000,12.97,13.17,12.8,12.86,427100,0
+MTZ.US,D,20070914,000000,12.66,12.92,12.44,12.75,687800,0
+MTZ.US,D,20070917,000000,12.74,12.95,12.63,12.9,629700,0
+MTZ.US,D,20070918,000000,12.96,13.54,12.78,13.54,419800,0
+MTZ.US,D,20070919,000000,13.63,13.63,13.08,13.38,330800,0
+MTZ.US,D,20070920,000000,13.35,13.35,12.95,13.01,315300,0
+MTZ.US,D,20070921,000000,13,13.49,12.89,13.35,656700,0
+MTZ.US,D,20070924,000000,13.57,13.82,13.4,13.44,325200,0
+MTZ.US,D,20070925,000000,13.4,13.59,13.08,13.54,226900,0
+MTZ.US,D,20070926,000000,13.66,13.95,13.5,13.93,185800,0
+MTZ.US,D,20070927,000000,14,14.08,13.85,14.07,407700,0
+MTZ.US,D,20070928,000000,14.09,14.19,13.92,14.07,301000,0
+MTZ.US,D,20071001,000000,14,15.1,14,15.1,650700,0
+MTZ.US,D,20071002,000000,15.14,15.2,14.71,15.08,519700,0
+MTZ.US,D,20071003,000000,14.93,15.3,14.79,14.97,252200,0
+MTZ.US,D,20071004,000000,15,15.14,14.74,15.01,152500,0
+MTZ.US,D,20071005,000000,15.22,15.54,15.02,15.47,294700,0
+MTZ.US,D,20071008,000000,15.4,15.4,14.83,15.22,127400,0
+MTZ.US,D,20071009,000000,15.23,15.54,15.21,15.39,265500,0
+MTZ.US,D,20071010,000000,15.35,15.44,15.25,15.4,451500,0
+MTZ.US,D,20071011,000000,15.45,15.67,14.94,15.03,268300,0
+MTZ.US,D,20071012,000000,15.02,15.54,14.95,15.36,143200,0
+MTZ.US,D,20071015,000000,15.36,15.39,14.78,15.02,271200,0
+MTZ.US,D,20071016,000000,14.99,15.43,14.9,15.3,175000,0
+MTZ.US,D,20071017,000000,15.5,15.5,15.12,15.4,252600,0
+MTZ.US,D,20071018,000000,15.27,15.39,14.85,15,179600,0
+MTZ.US,D,20071019,000000,14.97,14.98,14.27,14.32,229800,0
+MTZ.US,D,20071022,000000,14.25,14.85,14.07,14.77,209200,0
+MTZ.US,D,20071023,000000,14.85,15,14.48,14.89,294200,0
+MTZ.US,D,20071024,000000,14.75,15,14.21,14.71,294200,0
+MTZ.US,D,20071025,000000,14.73,14.91,14.34,14.65,190700,0
+MTZ.US,D,20071026,000000,14.4,15.26,14.32,15.12,229200,0
+MTZ.US,D,20071029,000000,15.28,15.47,14.9,15.28,180100,0
+MTZ.US,D,20071030,000000,15.18,15.29,14.87,15.18,192700,0
+MTZ.US,D,20071031,000000,15.22,16,15.17,15.79,609800,0
+MTZ.US,D,20071101,000000,15.39,15.41,14.57,14.59,411600,0
+MTZ.US,D,20071102,000000,14.8,14.92,13.8,14.41,434800,0
+MTZ.US,D,20071105,000000,14.1,14.21,13.47,13.62,437300,0
+MTZ.US,D,20071106,000000,13.72,14.22,13.6,14.12,216900,0
+MTZ.US,D,20071107,000000,12.3,12.3,10.01,10.18,3002900,0
+MTZ.US,D,20071108,000000,10.3,10.3,9.41,9.8,1200100,0
+MTZ.US,D,20071109,000000,9.65,9.87,9.45,9.73,601600,0
+MTZ.US,D,20071112,000000,9.87,9.87,8.68,8.87,904800,0
+MTZ.US,D,20071113,000000,8.94,9.28,8.81,9.2,1298200,0
+MTZ.US,D,20071114,000000,9.23,10.24,9.21,10.03,1660600,0
+MTZ.US,D,20071115,000000,9.96,10.5,9.65,9.7,966020,0
+MTZ.US,D,20071116,000000,9.73,9.9,9.35,9.87,353800,0
+MTZ.US,D,20071119,000000,9.78,9.78,9.38,9.45,263100,0
+MTZ.US,D,20071120,000000,9.43,9.69,9.37,9.65,285800,0
+MTZ.US,D,20071121,000000,9.61,9.75,9.39,9.44,213200,0
+MTZ.US,D,20071123,000000,9.48,9.66,9.22,9.59,149000,0
+MTZ.US,D,20071126,000000,9.58,9.65,9.26,9.3,224300,0
+MTZ.US,D,20071127,000000,9.31,9.34,8.93,9.23,283000,0
+MTZ.US,D,20071128,000000,9.23,9.67,9.21,9.67,353800,0
+MTZ.US,D,20071129,000000,9.66,9.89,9.49,9.76,211400,0
+MTZ.US,D,20071130,000000,9.93,10.24,9.86,10.11,360000,0
+MTZ.US,D,20071203,000000,10.05,10.35,9.96,10.08,354400,0
+MTZ.US,D,20071204,000000,10.04,10.08,9.7,9.77,330700,0
+MTZ.US,D,20071205,000000,9.93,10.3,9.91,10.1,344300,0
+MTZ.US,D,20071206,000000,10.09,10.76,9.98,10.72,593100,0
+MTZ.US,D,20071207,000000,10.72,10.87,10.6,10.72,203300,0
+MTZ.US,D,20071210,000000,10.7,10.98,10.59,10.88,272500,0
+MTZ.US,D,20071211,000000,10.93,11.1,10.48,10.51,495200,0
+MTZ.US,D,20071212,000000,10.78,10.94,10.36,10.64,460875,0
+MTZ.US,D,20071213,000000,10.5,10.7,10.21,10.49,445000,0
+MTZ.US,D,20071214,000000,10.3,10.4,9.98,10.18,348900,0
+MTZ.US,D,20071217,000000,10.07,10.25,9.88,9.88,412700,0
+MTZ.US,D,20071218,000000,9.98,10.12,9.73,9.85,726100,0
+MTZ.US,D,20071219,000000,9.81,10.04,9.76,9.99,387800,0
+MTZ.US,D,20071220,000000,9.88,10.04,9.83,10,283500,0
+MTZ.US,D,20071221,000000,10.15,10.24,10.08,10.18,569900,0
+MTZ.US,D,20071224,000000,10.29,10.33,10.18,10.29,140300,0
+MTZ.US,D,20071226,000000,10.31,10.5,10.3,10.48,219100,0
+MTZ.US,D,20071227,000000,10.37,10.46,9.9,10.15,313200,0
+MTZ.US,D,20071228,000000,10.15,10.32,10.05,10.24,260500,0
+MTZ.US,D,20071231,000000,10.12,10.32,10.11,10.17,220636,0
+MTZ.US,D,20080102,000000,10.12,10.32,9.49,9.51,352598,0
+MTZ.US,D,20080103,000000,9.54,9.69,9.43,9.57,362044,0
+MTZ.US,D,20080104,000000,9.46,9.46,8.62,8.63,260254,0
+MTZ.US,D,20080107,000000,8.72,8.89,8.52,8.69,364260,0
+MTZ.US,D,20080108,000000,8.75,8.83,7.82,8,555300,0
+MTZ.US,D,20080109,000000,7.99,8.49,7.96,8.47,643900,0
+MTZ.US,D,20080110,000000,8.35,9.04,8.26,8.9,383600,0
+MTZ.US,D,20080111,000000,8.84,9.01,8.68,8.78,395000,0
+MTZ.US,D,20080114,000000,8.82,8.88,8.53,8.78,256800,0
+MTZ.US,D,20080115,000000,8.6,8.64,8.41,8.45,387082,0
+MTZ.US,D,20080116,000000,8.41,8.88,8.36,8.62,572506,0
+MTZ.US,D,20080117,000000,8.63,8.75,8.18,8.24,207086,0
+MTZ.US,D,20080118,000000,8.18,8.33,7.56,8,551400,0
+MTZ.US,D,20080122,000000,7.66,8.15,7.46,7.83,381200,0
+MTZ.US,D,20080123,000000,7.63,8.47,7.37,8.45,383900,0
+MTZ.US,D,20080124,000000,8.59,8.75,8.32,8.44,337200,0
+MTZ.US,D,20080125,000000,8.61,8.83,8.5,8.57,200700,0
+MTZ.US,D,20080128,000000,8.57,8.67,8.38,8.5,233000,0
+MTZ.US,D,20080129,000000,8.54,8.73,8.42,8.63,226000,0
+MTZ.US,D,20080130,000000,8.55,8.78,8.41,8.42,171900,0
+MTZ.US,D,20080131,000000,8.25,8.58,7.83,8.35,265100,0
+MTZ.US,D,20080201,000000,8.44,8.92,8.42,8.9,138000,0
+MTZ.US,D,20080204,000000,8.8,9.06,8.77,8.88,269900,0
+MTZ.US,D,20080205,000000,8.72,8.81,8.16,8.18,210600,0
+MTZ.US,D,20080206,000000,8.26,8.79,8.08,8.11,228300,0
+MTZ.US,D,20080207,000000,8.08,8.5,7.93,8.15,220300,0
+MTZ.US,D,20080208,000000,8.11,8.39,7.81,8.09,163700,0
+MTZ.US,D,20080211,000000,8.08,8.71,7.93,8.5,301600,0
+MTZ.US,D,20080212,000000,7.62,7.98,6.96,7.12,1198270,0
+MTZ.US,D,20080213,000000,7.16,7.73,7.11,7.63,675930,0
+MTZ.US,D,20080214,000000,7.66,7.91,7.55,7.84,440756,0
+MTZ.US,D,20080215,000000,7.77,7.77,7.48,7.72,321700,0
+MTZ.US,D,20080219,000000,7.85,8.07,7.81,7.92,469100,0
+MTZ.US,D,20080220,000000,7.88,8.11,7.75,7.92,281400,0
+MTZ.US,D,20080221,000000,7.99,8.3,7.91,7.97,279000,0
+MTZ.US,D,20080222,000000,7.99,8.05,7.7,8.01,180600,0
+MTZ.US,D,20080225,000000,8.09,8.15,7.85,8.05,155500,0
+MTZ.US,D,20080226,000000,8.01,8.25,7.92,8.09,262700,0
+MTZ.US,D,20080227,000000,7.98,8.44,7.92,7.98,1029806,0
+MTZ.US,D,20080228,000000,7.56,9.07,7.56,8.55,887103,0
+MTZ.US,D,20080229,000000,8.55,8.83,8.37,8.71,502300,0
+MTZ.US,D,20080303,000000,8.7,8.71,8.17,8.19,322500,0
+MTZ.US,D,20080304,000000,8.09,8.14,7.89,8.01,320300,0
+MTZ.US,D,20080305,000000,8.1,8.18,7.83,7.95,247100,0
+MTZ.US,D,20080306,000000,7.93,8,7.7,7.79,193200,0
+MTZ.US,D,20080307,000000,7.7,8,7.6,7.82,169100,0
+MTZ.US,D,20080310,000000,7.89,7.89,7.55,7.55,148800,0
+MTZ.US,D,20080311,000000,7.78,8.14,7.71,8.09,290500,0
+MTZ.US,D,20080312,000000,8.07,8.14,7.87,7.93,247169,0
+MTZ.US,D,20080313,000000,7.9,8.1,7.71,8.08,367500,0
+MTZ.US,D,20080314,000000,8.14,8.21,7.56,7.7,304800,0
+MTZ.US,D,20080317,000000,7.49,7.83,7.41,7.55,173400,0
+MTZ.US,D,20080318,000000,7.71,8.18,7.71,8.17,222400,0
+MTZ.US,D,20080319,000000,8.02,8.23,7.74,7.74,158200,0
+MTZ.US,D,20080320,000000,7.07,8.11,7.07,8.04,748100,0
+MTZ.US,D,20080324,000000,8.1,8.32,8,8.28,369100,0
+MTZ.US,D,20080325,000000,8.27,8.49,8.15,8.49,339700,0
+MTZ.US,D,20080326,000000,8.5,8.66,8.45,8.59,314700,0
+MTZ.US,D,20080327,000000,8.65,8.89,8.54,8.6,434800,0
+MTZ.US,D,20080328,000000,8.6,8.67,8.3,8.32,399100,0
+MTZ.US,D,20080331,000000,8.37,8.46,7.87,8.21,382936,0
+MTZ.US,D,20080401,000000,8.24,8.37,8.12,8.36,350805,0
+MTZ.US,D,20080402,000000,8.41,8.7,8.3,8.5,268000,0
+MTZ.US,D,20080403,000000,8.44,8.55,8.35,8.52,167100,0
+MTZ.US,D,20080404,000000,8.49,8.6,8.37,8.52,231600,0
+MTZ.US,D,20080407,000000,8.56,8.63,8.23,8.35,118969,0
+MTZ.US,D,20080408,000000,8.27,8.27,8.1,8.14,177500,0
+MTZ.US,D,20080409,000000,8.13,8.38,7.91,7.97,427300,0
+MTZ.US,D,20080410,000000,7.98,8.4,7.89,8.38,297000,0
+MTZ.US,D,20080411,000000,8.3,8.36,8.07,8.08,240100,0
+MTZ.US,D,20080414,000000,8.08,8.18,7.99,8,238525,0
+MTZ.US,D,20080415,000000,8.04,8.07,7.92,8.05,218242,0
+MTZ.US,D,20080416,000000,8.11,8.19,8,8.12,480417,0
+MTZ.US,D,20080417,000000,8.08,8.15,7.96,8.04,584128,0
+MTZ.US,D,20080418,000000,8.04,8.22,7.39,7.55,696226,0
+MTZ.US,D,20080421,000000,7.5,7.84,7.5,7.72,243869,0
+MTZ.US,D,20080422,000000,7.75,7.84,7.18,7.37,368397,0
+MTZ.US,D,20080423,000000,7.32,7.54,7.32,7.46,175981,0
+MTZ.US,D,20080424,000000,7.48,7.75,7.21,7.72,240194,0
+MTZ.US,D,20080425,000000,7.77,7.99,7.62,7.9,201810,0
+MTZ.US,D,20080428,000000,7.88,7.9,7.56,7.87,353038,0
+MTZ.US,D,20080429,000000,7.89,7.89,7.55,7.78,328703,0
+MTZ.US,D,20080430,000000,8.32,8.35,7.8,8.19,915630,0
+MTZ.US,D,20080501,000000,8.15,8.64,8.07,8.55,705447,0
+MTZ.US,D,20080502,000000,8.59,8.77,8.56,8.7,383773,0
+MTZ.US,D,20080505,000000,8.68,9.22,8.58,9.06,1768093,0
+MTZ.US,D,20080506,000000,9.02,9.12,8.74,9.04,435222,0
+MTZ.US,D,20080507,000000,9.05,9.17,9,9.02,425588,0
+MTZ.US,D,20080508,000000,8.97,9.18,8.93,9.07,445627,0
+MTZ.US,D,20080509,000000,8.95,9.18,8.95,9.08,301828,0
+MTZ.US,D,20080512,000000,9.14,9.61,9.13,9.58,1228824,0
+MTZ.US,D,20080513,000000,9.57,10.04,9.5,9.9,502097,0
+MTZ.US,D,20080514,000000,9.93,10.08,9.75,9.88,346422,0
+MTZ.US,D,20080515,000000,9.81,10.37,9.79,10.35,259396,0
+MTZ.US,D,20080516,000000,10.37,10.42,9.78,10.07,573508,0
+MTZ.US,D,20080519,000000,11.41,11.98,11.05,11.27,2995916,0
+MTZ.US,D,20080520,000000,11.48,11.58,11.07,11.47,1044163,0
+MTZ.US,D,20080521,000000,11.58,12.1,11.5,11.76,944561,0
+MTZ.US,D,20080522,000000,11.82,11.89,11.17,11.27,611619,0
+MTZ.US,D,20080523,000000,11.23,11.24,11,11.11,403089,0
+MTZ.US,D,20080527,000000,11.26,11.42,11.1,11.39,301277,0
+MTZ.US,D,20080528,000000,11.36,11.48,11.22,11.38,287461,0
+MTZ.US,D,20080529,000000,11.6,11.92,11.49,11.79,430966,0
+MTZ.US,D,20080530,000000,11.93,11.94,11.7,11.79,420914,0
+MTZ.US,D,20080602,000000,11.78,11.78,11.27,11.42,348507,0
+MTZ.US,D,20080603,000000,11.83,11.83,11.29,11.45,398104,0
+MTZ.US,D,20080604,000000,11.43,11.61,11.26,11.46,231055,0
+MTZ.US,D,20080605,000000,11.47,11.8,11.47,11.8,417078,0
+MTZ.US,D,20080606,000000,11.7,11.74,11.4,11.47,287166,0
+MTZ.US,D,20080609,000000,11.41,11.6,11.12,11.33,302271,0
+MTZ.US,D,20080610,000000,11.22,11.45,11.19,11.39,538604,0
+MTZ.US,D,20080611,000000,11.4,11.68,11.36,11.47,413438,0
+MTZ.US,D,20080612,000000,11.58,11.69,11.42,11.5,257679,0
+MTZ.US,D,20080613,000000,11.6,11.86,11.49,11.85,380293,0
+MTZ.US,D,20080616,000000,11.91,11.91,11.72,11.85,206626,0
+MTZ.US,D,20080617,000000,11.85,11.88,11.65,11.66,170903,0
+MTZ.US,D,20080618,000000,11.63,11.7,11.45,11.56,188362,0
+MTZ.US,D,20080619,000000,11.55,11.77,11.45,11.7,243164,0
+MTZ.US,D,20080620,000000,11.63,11.72,11.4,11.41,593095,0
+MTZ.US,D,20080623,000000,11.51,11.65,11.19,11.24,197465,0
+MTZ.US,D,20080624,000000,11.15,11.25,11,11,204577,0
+MTZ.US,D,20080625,000000,11.01,11.66,11.01,11.59,462572,0
+MTZ.US,D,20080626,000000,11.44,11.5,11,11.1,340461,0
+MTZ.US,D,20080627,000000,11.1,11.24,10.69,10.83,627363,0
+MTZ.US,D,20080630,000000,10.86,11.02,10.65,10.66,281457,0
+MTZ.US,D,20080701,000000,10.64,10.64,9.95,10.29,531750,0
+MTZ.US,D,20080702,000000,10.28,10.38,9.77,9.83,294797,0
+MTZ.US,D,20080703,000000,9.81,10.03,9.73,9.79,217486,0
+MTZ.US,D,20080707,000000,9.89,10.24,9.73,9.85,341151,0
+MTZ.US,D,20080708,000000,9.85,10.17,9.81,10.16,365277,0
+MTZ.US,D,20080709,000000,10.18,10.35,9.91,9.94,219255,0
+MTZ.US,D,20080710,000000,9.98,10.44,9.95,10.21,341148,0
+MTZ.US,D,20080711,000000,9.98,11.03,9.98,10.92,446532,0
+MTZ.US,D,20080714,000000,10.98,11.08,10.62,11.01,368428,0
+MTZ.US,D,20080715,000000,10.84,11.49,10.6,11.22,380492,0
+MTZ.US,D,20080716,000000,11.5,12.74,11.3,12.67,810384,0
+MTZ.US,D,20080717,000000,12.64,12.84,12.31,12.6,661023,0
+MTZ.US,D,20080718,000000,12.66,12.66,12,12.43,261946,0
+MTZ.US,D,20080721,000000,12.4,12.56,12.2,12.26,300501,0
+MTZ.US,D,20080722,000000,12.17,12.63,12.1,12.61,728537,0
+MTZ.US,D,20080723,000000,12.7,13.07,12.34,12.58,573083,0
+MTZ.US,D,20080724,000000,12.56,12.69,12.17,12.32,349365,0
+MTZ.US,D,20080725,000000,12.44,12.62,12.15,12.46,330797,0
+MTZ.US,D,20080728,000000,12.5,12.65,11.95,12.04,218045,0
+MTZ.US,D,20080729,000000,12.12,12.38,11.99,11.99,367788,0
+MTZ.US,D,20080730,000000,11.92,12.08,11.74,12.05,755005,0
+MTZ.US,D,20080731,000000,13,14.91,12.76,14.35,2977073,0
+MTZ.US,D,20080801,000000,14.75,14.99,14.05,14.67,984181,0
+MTZ.US,D,20080804,000000,14.78,14.87,14.11,14.17,516905,0
+MTZ.US,D,20080805,000000,14.38,14.77,14.17,14.65,695810,0
+MTZ.US,D,20080806,000000,14.65,14.83,14.27,14.57,470724,0
+MTZ.US,D,20080807,000000,14.36,14.81,14.25,14.67,707791,0
+MTZ.US,D,20080808,000000,14.75,15.21,14.5,14.81,993240,0
+MTZ.US,D,20080811,000000,14.68,15.74,14.68,15.64,711415,0
+MTZ.US,D,20080812,000000,15.72,15.72,14.7,14.94,672968,0
+MTZ.US,D,20080813,000000,14.89,15.06,14.74,14.89,599628,0
+MTZ.US,D,20080814,000000,14.5,14.94,14.41,14.83,581564,0
+MTZ.US,D,20080815,000000,14.91,15.28,14.84,15.1,688175,0
+MTZ.US,D,20080818,000000,15.1,15.1,14.5,14.62,304616,0
+MTZ.US,D,20080819,000000,14.61,14.87,14.43,14.62,289585,0
+MTZ.US,D,20080820,000000,14.71,15.01,14.37,14.61,279892,0
+MTZ.US,D,20080821,000000,14.42,14.7,14.18,14.39,194321,0
+MTZ.US,D,20080822,000000,14.5,14.69,14.33,14.6,139577,0
+MTZ.US,D,20080825,000000,14.65,14.68,13.6,13.87,398085,0
+MTZ.US,D,20080826,000000,13.8,14.06,13.45,13.78,194815,0
+MTZ.US,D,20080827,000000,13.75,13.89,13.64,13.83,230867,0
+MTZ.US,D,20080828,000000,13.86,14.43,13.73,14.29,301266,0
+MTZ.US,D,20080829,000000,14.3,14.47,14.05,14.12,172047,0
+MTZ.US,D,20080902,000000,14.36,14.71,13.6,13.88,279898,0
+MTZ.US,D,20080903,000000,13.9,14.65,13.74,13.88,367627,0
+MTZ.US,D,20080904,000000,13.81,14.04,13.25,13.42,263455,0
+MTZ.US,D,20080905,000000,13.49,13.49,12.56,12.96,682246,0
+MTZ.US,D,20080908,000000,13.26,13.38,12.68,13.04,481365,0
+MTZ.US,D,20080909,000000,12.94,12.97,12.23,12.23,634853,0
+MTZ.US,D,20080910,000000,12.36,13.31,12.14,13.05,434745,0
+MTZ.US,D,20080911,000000,12.83,13.7,12.51,13.63,457264,0
+MTZ.US,D,20080912,000000,13.55,14.26,13.37,14.2,431838,0
+MTZ.US,D,20080915,000000,13.51,14.66,13.51,14.58,588816,0
+MTZ.US,D,20080916,000000,14.41,15.18,14.05,14.99,901025,0
+MTZ.US,D,20080917,000000,14.86,15.11,14.14,14.14,852861,0
+MTZ.US,D,20080918,000000,14.42,14.45,12.76,13.76,868237,0
+MTZ.US,D,20080919,000000,14.01,15,13.99,14.81,939690,0
+MTZ.US,D,20080922,000000,14.58,14.99,14.54,14.67,282767,0
+MTZ.US,D,20080923,000000,14.73,14.8,14.03,14.33,444848,0
+MTZ.US,D,20080924,000000,14.56,14.56,13.63,13.91,320060,0
+MTZ.US,D,20080925,000000,13.91,13.93,13.6,13.69,423946,0
+MTZ.US,D,20080926,000000,13.36,13.58,12.69,13.53,280624,0
+MTZ.US,D,20080929,000000,13.26,13.51,12.5,12.89,415334,0
+MTZ.US,D,20080930,000000,12.95,13.34,12.74,13.29,286172,0
+MTZ.US,D,20081001,000000,13.19,13.2,12.78,12.85,215223,0
+MTZ.US,D,20081002,000000,12.75,12.79,11.41,11.67,304067,0
+MTZ.US,D,20081003,000000,11.87,13.13,11.87,12.03,658278,0
+MTZ.US,D,20081006,000000,11.86,11.86,9.66,10.36,1393709,0
+MTZ.US,D,20081007,000000,10.52,10.89,9.64,9.71,581921,0
+MTZ.US,D,20081008,000000,9.83,10.75,9.37,10.33,588116,0
+MTZ.US,D,20081009,000000,10.5,10.86,9.01,9.23,510426,0
+MTZ.US,D,20081010,000000,8.77,10,8.42,9.88,734876,0
+MTZ.US,D,20081013,000000,10.58,11.23,10.1,11.23,631721,0
+MTZ.US,D,20081014,000000,11.66,11.71,9.96,10.2,761864,0
+MTZ.US,D,20081015,000000,10.06,10.06,8.98,8.98,258755,0
+MTZ.US,D,20081016,000000,9.18,10.44,8.61,10.31,614918,0
+MTZ.US,D,20081017,000000,9.94,10.61,9.77,9.81,407051,0
+MTZ.US,D,20081020,000000,9.95,10.29,9.57,10.25,249562,0
+MTZ.US,D,20081021,000000,10.05,10.46,9.62,9.99,274556,0
+MTZ.US,D,20081022,000000,9.89,9.89,8.43,8.63,405126,0
+MTZ.US,D,20081023,000000,8.65,8.78,8,8.42,337682,0
+MTZ.US,D,20081024,000000,7.63,8.17,7.5,7.86,356187,0
+MTZ.US,D,20081027,000000,7.72,7.98,7.47,7.51,276794,0
+MTZ.US,D,20081028,000000,7.7,7.75,6.74,7,814437,0
+MTZ.US,D,20081029,000000,7,7.67,7,7.3,854217,0
+MTZ.US,D,20081030,000000,7.3,8.13,7.3,8.01,703964,0
+MTZ.US,D,20081031,000000,7.9,8.97,7.75,8.72,640400,0
+MTZ.US,D,20081103,000000,8.74,8.77,8.21,8.48,612870,0
+MTZ.US,D,20081104,000000,8.8,9.11,8.66,8.92,419274,0
+MTZ.US,D,20081105,000000,8.76,8.76,7.69,7.77,434897,0
+MTZ.US,D,20081106,000000,8.29,9.69,8.15,8.72,827225,0
+MTZ.US,D,20081107,000000,8.79,9.53,8.57,8.75,449564,0
+MTZ.US,D,20081110,000000,8.94,9.31,8.81,9.05,305039,0
+MTZ.US,D,20081111,000000,8.98,9.27,8.72,8.94,734608,0
+MTZ.US,D,20081112,000000,8.9,9.21,8.36,8.38,576075,0
+MTZ.US,D,20081113,000000,8.12,8.94,7.63,8.93,496050,0
+MTZ.US,D,20081114,000000,8.64,9.07,8.08,8.08,482885,0
+MTZ.US,D,20081117,000000,8,8.54,7.94,8.08,299985,0
+MTZ.US,D,20081118,000000,8.17,8.38,7.39,7.51,448099,0
+MTZ.US,D,20081119,000000,7.48,7.7,6.96,6.96,310009,0
+MTZ.US,D,20081120,000000,6.85,7.11,6.32,6.36,492821,0
+MTZ.US,D,20081121,000000,6.49,6.49,5.55,6.19,583368,0
+MTZ.US,D,20081124,000000,6.32,6.83,6.14,6.38,789793,0
+MTZ.US,D,20081125,000000,6.47,6.9,6.47,6.87,611749,0
+MTZ.US,D,20081126,000000,6.81,6.88,6.67,6.8,578529,0
+MTZ.US,D,20081128,000000,6.65,6.74,6.3,6.41,569336,0
+MTZ.US,D,20081201,000000,6.23,7.3,6.1,6.89,918367,0
+MTZ.US,D,20081202,000000,6.92,7.27,6.85,7.08,758487,0
+MTZ.US,D,20081203,000000,7.05,8.25,7.05,8.14,1517735,0
+MTZ.US,D,20081204,000000,8,8.34,7.56,7.79,722056,0
+MTZ.US,D,20081205,000000,7.63,8.46,7.01,8.33,790091,0
+MTZ.US,D,20081208,000000,8.72,9.44,8.7,9.32,1048748,0
+MTZ.US,D,20081209,000000,9.16,9.9,9.07,9.42,570998,0
+MTZ.US,D,20081210,000000,9.59,9.73,8.51,8.84,647482,0
+MTZ.US,D,20081211,000000,8.76,9.24,8.29,8.51,533878,0
+MTZ.US,D,20081212,000000,8.26,8.83,8.1,8.78,290597,0
+MTZ.US,D,20081215,000000,8.81,9.23,8.62,8.76,559800,0
+MTZ.US,D,20081216,000000,8.92,9.24,8.74,9.1,713818,0
+MTZ.US,D,20081217,000000,9.12,9.97,9.1,9.65,543100,0
+MTZ.US,D,20081218,000000,9.7,9.82,9.42,9.57,425551,0
+MTZ.US,D,20081219,000000,9.87,10.33,9.65,9.75,877051,0
+MTZ.US,D,20081222,000000,9.77,10.07,9.5,9.97,870615,0
+MTZ.US,D,20081223,000000,10.11,10.25,9.92,9.99,430862,0
+MTZ.US,D,20081224,000000,9.98,10.14,9.9,10.05,329545,0
+MTZ.US,D,20081226,000000,10.11,10.25,9.95,10.13,261889,0
+MTZ.US,D,20081229,000000,10.13,10.68,10.01,10.65,683772,0
+MTZ.US,D,20081230,000000,10.81,10.9,10.56,10.79,543961,0
+MTZ.US,D,20081231,000000,10.82,11.8,10.8,11.58,598210,0
+MTZ.US,D,20090102,000000,11.61,11.88,11.3,11.7,536373,0
+MTZ.US,D,20090105,000000,11.63,11.85,11.3,11.75,897012,0
+MTZ.US,D,20090106,000000,11.82,12.54,11.82,12.45,1159453,0
+MTZ.US,D,20090107,000000,12.44,12.44,11.68,11.78,759147,0
+MTZ.US,D,20090108,000000,11.78,12.25,11.55,12.23,537728,0
+MTZ.US,D,20090109,000000,12.83,13,12.02,12.37,950964,0
+MTZ.US,D,20090112,000000,12.58,12.58,11.55,11.7,963216,0
+MTZ.US,D,20090113,000000,11.7,12.44,11.58,12.19,614581,0
+MTZ.US,D,20090114,000000,12.01,12.01,11.5,11.7,911780,0
+MTZ.US,D,20090115,000000,11.69,12.3,11.15,12.08,761022,0
+MTZ.US,D,20090116,000000,12.26,12.47,11.13,11.69,1203004,0
+MTZ.US,D,20090120,000000,11.58,11.6,10.36,10.41,793069,0
+MTZ.US,D,20090121,000000,10.68,11.2,10.51,11.1,613105,0
+MTZ.US,D,20090122,000000,10.86,11.1,10.34,10.6,893482,0
+MTZ.US,D,20090123,000000,10.25,10.91,9.88,10.4,1078389,0
+MTZ.US,D,20090126,000000,10.56,11.01,10.36,10.69,537199,0
+MTZ.US,D,20090127,000000,11.17,11.17,10.17,10.27,574152,0
+MTZ.US,D,20090128,000000,10.67,11.31,10.4,11.18,938628,0
+MTZ.US,D,20090129,000000,11.22,11.31,10.98,11,767670,0
+MTZ.US,D,20090130,000000,11.06,11.2,10.55,10.63,544305,0
+MTZ.US,D,20090202,000000,10.55,10.69,10.18,10.49,808153,0
+MTZ.US,D,20090203,000000,10.42,10.86,10.24,10.7,613942,0
+MTZ.US,D,20090204,000000,10.7,11.08,10.5,10.74,573645,0
+MTZ.US,D,20090205,000000,10.91,11.1,10.63,10.66,1516116,0
+MTZ.US,D,20090206,000000,10.78,10.84,9.87,10.44,1842109,0
+MTZ.US,D,20090209,000000,10.66,11,10.44,10.82,950039,0
+MTZ.US,D,20090210,000000,10.81,11.18,10.29,10.39,769764,0
+MTZ.US,D,20090211,000000,10.57,10.75,10.33,10.55,555041,0
+MTZ.US,D,20090212,000000,10.53,10.63,9.89,10.35,595857,0
+MTZ.US,D,20090213,000000,10.4,10.68,9.98,10.37,651818,0
+MTZ.US,D,20090217,000000,10.23,10.42,9.82,10.23,868695,0
+MTZ.US,D,20090218,000000,10.3,10.42,9.95,9.97,1361636,0
+MTZ.US,D,20090219,000000,10,10.22,9.53,9.65,685530,0
+MTZ.US,D,20090220,000000,9.5,9.67,8.9,9.34,923172,0
+MTZ.US,D,20090223,000000,9.39,9.61,8.98,9.03,402235,0
+MTZ.US,D,20090224,000000,9.12,9.75,9.04,9.67,472205,0
+MTZ.US,D,20090225,000000,9.61,9.89,9.25,9.63,693817,0
+MTZ.US,D,20090226,000000,9.66,9.83,9.31,9.38,543299,0
+MTZ.US,D,20090227,000000,9.27,9.63,9.13,9.46,635631,0
+MTZ.US,D,20090302,000000,9.31,9.85,9.2,9.66,1027322,0
+MTZ.US,D,20090303,000000,10.44,10.99,9.95,10.35,2450915,0
+MTZ.US,D,20090304,000000,10.49,11.35,10.49,10.69,1884660,0
+MTZ.US,D,20090305,000000,10.53,10.78,10.34,10.37,558406,0
+MTZ.US,D,20090306,000000,10.43,10.63,10,10.31,876423,0
+MTZ.US,D,20090309,000000,10.23,10.86,10.11,10.14,626374,0
+MTZ.US,D,20090310,000000,10.34,11.28,10.32,11.21,789061,0
+MTZ.US,D,20090311,000000,11.38,11.64,10.99,11.02,804060,0
+MTZ.US,D,20090312,000000,11,11.68,10.76,11.65,740006,0
+MTZ.US,D,20090313,000000,11.61,11.68,10.9,11.1,638772,0
+MTZ.US,D,20090316,000000,11.18,11.5,10.79,10.85,595838,0
+MTZ.US,D,20090317,000000,11.27,11.66,10.96,11.65,844096,0
+MTZ.US,D,20090318,000000,11.65,11.95,11.4,11.72,618890,0
+MTZ.US,D,20090319,000000,11.89,11.89,11.44,11.62,524158,0
+MTZ.US,D,20090320,000000,11.73,11.9,11.08,11.12,707317,0
+MTZ.US,D,20090323,000000,11.5,12,11.29,11.97,751166,0
+MTZ.US,D,20090324,000000,11.93,12.34,11.56,11.6,764679,0
+MTZ.US,D,20090325,000000,11.66,12.16,11.27,11.88,496820,0
+MTZ.US,D,20090326,000000,11.97,12.66,11.85,12.54,963770,0
+MTZ.US,D,20090327,000000,12.48,12.48,11.73,11.92,541293,0
+MTZ.US,D,20090330,000000,11.84,12.1,11.48,11.79,589662,0
+MTZ.US,D,20090331,000000,11.95,12.69,11.95,12.09,1187876,0
+MTZ.US,D,20090401,000000,12.12,12.7,11.82,12.47,709422,0
+MTZ.US,D,20090402,000000,12.79,13.39,12.65,13.18,1056097,0
+MTZ.US,D,20090403,000000,13.25,13.76,12.89,13.72,827700,0
+MTZ.US,D,20090406,000000,13.66,13.72,13.29,13.68,678203,0
+MTZ.US,D,20090407,000000,13.46,13.86,12.9,13,859591,0
+MTZ.US,D,20090408,000000,13.12,13.17,12.65,12.88,699510,0
+MTZ.US,D,20090409,000000,13.18,13.5,12.96,13.24,737797,0
+MTZ.US,D,20090413,000000,13.13,13.23,12.32,12.94,738178,0
+MTZ.US,D,20090414,000000,12.79,13.13,12.55,12.71,570741,0
+MTZ.US,D,20090415,000000,12.73,13.03,12.43,12.68,693354,0
+MTZ.US,D,20090416,000000,12.82,13.26,12.79,13.04,671189,0
+MTZ.US,D,20090417,000000,13.08,13.19,12.86,13,676882,0
+MTZ.US,D,20090420,000000,12.93,12.97,12,12.13,1032205,0
+MTZ.US,D,20090421,000000,12.01,12.89,12.01,12.8,841785,0
+MTZ.US,D,20090422,000000,12.71,13.49,12.53,13.1,1254128,0
+MTZ.US,D,20090423,000000,13.15,13.41,12.69,12.95,791825,0
+MTZ.US,D,20090424,000000,13.03,13.39,12.5,13.17,809086,0
+MTZ.US,D,20090427,000000,13,13.71,12.95,13.34,1247023,0
+MTZ.US,D,20090428,000000,13.26,13.41,12.75,12.92,662115,0
+MTZ.US,D,20090429,000000,13.06,13.69,12.99,13.62,1340326,0
+MTZ.US,D,20090430,000000,13.45,13.45,11.26,12.51,2990520,0
+MTZ.US,D,20090501,000000,12.46,13.2,12.46,12.74,1032381,0
+MTZ.US,D,20090504,000000,12.97,13.22,12.9,13.16,753188,0
+MTZ.US,D,20090505,000000,12.87,13.22,12.6,13.21,926027,0
+MTZ.US,D,20090506,000000,13.26,13.4,12.85,13.19,851073,0
+MTZ.US,D,20090507,000000,13.46,13.94,13.3,13.48,1473732,0
+MTZ.US,D,20090508,000000,13.68,14,13.5,13.6,1047965,0
+MTZ.US,D,20090511,000000,13.56,13.56,13.08,13.33,773189,0
+MTZ.US,D,20090512,000000,13.52,13.6,13.13,13.35,644296,0
+MTZ.US,D,20090513,000000,13.22,13.32,12.55,12.64,673020,0
+MTZ.US,D,20090514,000000,12.58,13.18,12.54,13.02,612629,0
+MTZ.US,D,20090515,000000,12.99,13.22,12.74,12.78,538998,0
+MTZ.US,D,20090518,000000,12.93,13.13,12.75,13.06,615592,0
+MTZ.US,D,20090519,000000,13.04,13.1,12.85,12.89,535787,0
+MTZ.US,D,20090520,000000,12.95,13.06,12.73,12.81,664576,0
+MTZ.US,D,20090521,000000,12.85,12.86,12.35,12.58,617184,0
+MTZ.US,D,20090522,000000,12.69,12.75,12.27,12.29,494192,0
+MTZ.US,D,20090526,000000,12.16,12.71,12.01,12.68,649572,0
+MTZ.US,D,20090527,000000,12.67,12.86,12.32,12.38,429924,0
+MTZ.US,D,20090528,000000,12.5,12.52,11.51,12.27,1009161,0
+MTZ.US,D,20090529,000000,12.29,12.95,12.29,12.95,728628,0
+MTZ.US,D,20090601,000000,13.1,13.52,12.9,13.37,600849,0
+MTZ.US,D,20090602,000000,11.95,12.34,11.9,12.13,6680584,0
+MTZ.US,D,20090603,000000,12.16,12.19,11.95,12.15,1298515,0
+MTZ.US,D,20090604,000000,12.11,12.2,11.97,12.2,2429243,0
+MTZ.US,D,20090605,000000,12.3,12.5,12.06,12.28,1989488,0
+MTZ.US,D,20090608,000000,12.29,12.42,12,12.25,1265654,0
+MTZ.US,D,20090609,000000,12.27,12.5,12.25,12.37,958247,0
+MTZ.US,D,20090610,000000,12.47,12.5,12.06,12.12,819453,0
+MTZ.US,D,20090611,000000,12.17,12.43,12.1,12.24,458519,0
+MTZ.US,D,20090612,000000,12.19,12.19,11.67,12.08,931601,0
+MTZ.US,D,20090615,000000,12.06,12.33,11.6,12.3,1320663,0
+MTZ.US,D,20090616,000000,12.38,12.47,11.95,12,865734,0
+MTZ.US,D,20090617,000000,12.04,12.32,11.95,12.22,801854,0
+MTZ.US,D,20090618,000000,12.17,12.39,12,12.33,395831,0
+MTZ.US,D,20090619,000000,12.4,12.46,12.07,12.13,1012100,0
+MTZ.US,D,20090622,000000,12.02,12.1,11.43,11.56,1165815,0
+MTZ.US,D,20090623,000000,11.59,11.84,11.37,11.49,624858,0
+MTZ.US,D,20090624,000000,11.62,12.14,11.54,11.79,1538878,0
+MTZ.US,D,20090625,000000,11.77,11.95,11.6,11.88,519211,0
+MTZ.US,D,20090626,000000,11.86,12.08,11.77,12,1190097,0
+MTZ.US,D,20090629,000000,12,12,11.8,11.88,696973,0
+MTZ.US,D,20090630,000000,11.9,11.99,11.6,11.72,471460,0
+MTZ.US,D,20090701,000000,11.76,11.85,11.56,11.68,553050,0
+MTZ.US,D,20090702,000000,11.49,11.5,11.09,11.22,592016,0
+MTZ.US,D,20090706,000000,11.07,11.1,10.64,10.71,1125597,0
+MTZ.US,D,20090707,000000,10.71,10.8,10.41,10.41,881475,0
+MTZ.US,D,20090708,000000,10.42,10.59,10.26,10.41,703303,0
+MTZ.US,D,20090709,000000,10.49,10.52,10.2,10.37,795937,0
+MTZ.US,D,20090710,000000,10.33,10.45,10.22,10.38,303494,0
+MTZ.US,D,20090713,000000,10.38,10.62,10.1,10.62,593481,0
+MTZ.US,D,20090714,000000,10.74,10.74,10.4,10.5,465291,0
+MTZ.US,D,20090715,000000,10.58,10.7,10.28,10.42,1202022,0
+MTZ.US,D,20090716,000000,10.49,10.65,10.33,10.61,608758,0
+MTZ.US,D,20090717,000000,10.62,10.8,10.48,10.65,443786,0
+MTZ.US,D,20090720,000000,10.64,10.85,10.38,10.83,1045396,0
+MTZ.US,D,20090721,000000,10.85,11.13,10.69,11.01,698525,0
+MTZ.US,D,20090722,000000,11,11.12,10.57,10.6,811218,0
+MTZ.US,D,20090723,000000,10.33,10.38,9.79,10.01,3017779,0
+MTZ.US,D,20090724,000000,9.91,10.17,9.91,10.07,924580,0
+MTZ.US,D,20090727,000000,10.1,10.35,9.9,10.13,866397,0
+MTZ.US,D,20090728,000000,10.13,10.3,9.85,9.88,1528292,0
+MTZ.US,D,20090729,000000,9.85,9.85,9.23,9.29,2926691,0
+MTZ.US,D,20090730,000000,9.6,10.5,9.6,10.35,3101885,0
+MTZ.US,D,20090731,000000,10.34,10.47,10.21,10.35,857254,0
+MTZ.US,D,20090803,000000,10.36,10.67,9.91,9.96,2033377,0
+MTZ.US,D,20090804,000000,9.82,10.16,9.76,10.08,1333239,0
+MTZ.US,D,20090805,000000,10.06,10.3,9.92,10.02,720075,0
+MTZ.US,D,20090806,000000,10.1,10.35,9.83,9.92,748776,0
+MTZ.US,D,20090807,000000,10.02,10.14,9.82,10.05,756492,0
+MTZ.US,D,20090810,000000,9.95,10.03,9.76,9.85,875265,0
+MTZ.US,D,20090811,000000,9.78,9.96,9.65,9.89,575150,0
+MTZ.US,D,20090812,000000,9.85,10.03,9.85,9.91,1154097,0
+MTZ.US,D,20090813,000000,9.94,10,9.74,9.8,1110809,0
+MTZ.US,D,20090814,000000,9.76,9.76,9.29,9.51,1019293,0
+MTZ.US,D,20090817,000000,9.37,9.42,9.15,9.22,730311,0
+MTZ.US,D,20090818,000000,9.29,9.52,9.24,9.42,799303,0
+MTZ.US,D,20090819,000000,9.34,9.65,9.25,9.55,436426,0
+MTZ.US,D,20090820,000000,9.56,9.72,9.47,9.72,307088,0
+MTZ.US,D,20090821,000000,9.75,9.97,9.56,9.81,572911,0
+MTZ.US,D,20090824,000000,9.8,10.02,9.71,9.78,656193,0
+MTZ.US,D,20090825,000000,9.83,10.05,9.8,9.86,542868,0
+MTZ.US,D,20090826,000000,9.87,9.94,9.74,9.78,475025,0
+MTZ.US,D,20090827,000000,9.7,9.8,9.5,9.58,533972,0
+MTZ.US,D,20090828,000000,9.6,9.64,9.44,9.46,716260,0
+MTZ.US,D,20090831,000000,9.36,9.48,9.25,9.46,923837,0
+MTZ.US,D,20090901,000000,9.39,9.81,9.3,9.51,741022,0
+MTZ.US,D,20090902,000000,9.45,9.6,9.4,9.54,746531,0
+MTZ.US,D,20090903,000000,9.55,9.67,9.48,9.63,598147,0
+MTZ.US,D,20090904,000000,9.58,9.79,9.5,9.78,423766,0
+MTZ.US,D,20090908,000000,9.81,10.36,9.8,10.36,1126224,0
+MTZ.US,D,20090909,000000,10.33,11.34,10.33,11.04,1947374,0
+MTZ.US,D,20090910,000000,11.01,11.44,10.8,11.39,851148,0
+MTZ.US,D,20090911,000000,11.26,11.62,11.15,11.58,856799,0
+MTZ.US,D,20090914,000000,11.49,11.68,11.32,11.64,453160,0
+MTZ.US,D,20090915,000000,11.6,11.76,11.41,11.66,381700,0
+MTZ.US,D,20090916,000000,11.63,11.74,11.33,11.45,468255,0
+MTZ.US,D,20090917,000000,11.47,11.56,11.36,11.48,359513,0
+MTZ.US,D,20090918,000000,11.5,12.27,10.97,12.19,1159245,0
+MTZ.US,D,20090921,000000,12.1,12.12,11.6,11.75,532532,0
+MTZ.US,D,20090922,000000,11.79,11.9,11.64,11.85,574557,0
+MTZ.US,D,20090923,000000,11.85,12.1,11.74,11.84,1027909,0
+MTZ.US,D,20090924,000000,11.85,12.07,11.6,11.79,822940,0
+MTZ.US,D,20090925,000000,11.69,11.94,11.58,11.83,626118,0
+MTZ.US,D,20090928,000000,11.86,12.06,11.73,11.94,401374,0
+MTZ.US,D,20090929,000000,11.91,12.78,11.91,12.32,1050757,0
+MTZ.US,D,20090930,000000,12.41,12.48,11.97,12.15,758742,0
+MTZ.US,D,20091001,000000,12.08,12.08,11.59,11.59,2012458,0
+MTZ.US,D,20091002,000000,11.46,11.53,11.11,11.46,737649,0
+MTZ.US,D,20091005,000000,11.47,11.68,11.12,11.58,708525,0
+MTZ.US,D,20091006,000000,11.62,11.72,11.46,11.69,706872,0
+MTZ.US,D,20091007,000000,11.65,11.78,11.54,11.66,315186,0
+MTZ.US,D,20091008,000000,11.77,12.01,11.71,11.87,406375,0
+MTZ.US,D,20091009,000000,11.83,12,11.75,11.93,297043,0
+MTZ.US,D,20091012,000000,12,12.15,11.83,11.88,258343,0
+MTZ.US,D,20091013,000000,11.9,11.9,11.53,11.7,169640,0
+MTZ.US,D,20091014,000000,11.81,12.07,11.69,12.05,303813,0
+MTZ.US,D,20091015,000000,12,12,11.71,11.84,231906,0
+MTZ.US,D,20091016,000000,11.81,11.91,11.6,11.8,321827,0
+MTZ.US,D,20091019,000000,11.9,12.41,11.87,12.34,495633,0
+MTZ.US,D,20091020,000000,12.32,12.4,12.15,12.17,407917,0
+MTZ.US,D,20091021,000000,12.09,12.4,11.92,11.96,589582,0
+MTZ.US,D,20091022,000000,11.97,12.83,11.92,12.83,760810,0
+MTZ.US,D,20091023,000000,12.83,12.91,12.67,12.86,790493,0
+MTZ.US,D,20091026,000000,12.83,12.86,11.95,12.04,883400,0
+MTZ.US,D,20091027,000000,12.04,12.61,12.03,12.43,695721,0
+MTZ.US,D,20091028,000000,12.48,12.54,11.71,12.26,1941983,0
+MTZ.US,D,20091029,000000,12.32,12.48,11.52,11.73,2141919,0
+MTZ.US,D,20091030,000000,11.73,11.92,11.53,11.8,831568,0
+MTZ.US,D,20091102,000000,11.87,12.13,11.71,11.91,940298,0
+MTZ.US,D,20091103,000000,11.89,12.39,11.73,12.36,557384,0
+MTZ.US,D,20091104,000000,11.64,12.06,11.6,11.68,3887192,0
+MTZ.US,D,20091105,000000,11.67,11.73,11.4,11.6,3391910,0
+MTZ.US,D,20091106,000000,11.56,12,11.5,11.86,1764142,0
+MTZ.US,D,20091109,000000,11.98,12.4,11.92,12.31,819975,0
+MTZ.US,D,20091110,000000,12.3,12.3,11.85,12.06,1436052,0
+MTZ.US,D,20091111,000000,12.14,12.4,11.9,12.03,732468,0
+MTZ.US,D,20091112,000000,12.11,12.4,11.97,12.01,497297,0
+MTZ.US,D,20091113,000000,12.07,12.4,12.04,12.33,640432,0
+MTZ.US,D,20091116,000000,12.37,12.55,12.33,12.49,1943674,0
+MTZ.US,D,20091117,000000,12.5,12.52,12.34,12.41,1013728,0
+MTZ.US,D,20091118,000000,12.43,12.51,12.38,12.41,228181,0
+MTZ.US,D,20091119,000000,12.36,12.36,12.05,12.29,420186,0
+MTZ.US,D,20091120,000000,12.25,12.49,12.01,12.45,834788,0
+MTZ.US,D,20091123,000000,12.39,12.73,12.3,12.54,412122,0
+MTZ.US,D,20091124,000000,12.55,12.75,12.3,12.62,482036,0
+MTZ.US,D,20091125,000000,12.64,12.95,12.62,12.83,337660,0
+MTZ.US,D,20091127,000000,12.37,12.79,12.37,12.59,230523,0
+MTZ.US,D,20091130,000000,12.57,12.81,12.42,12.76,446111,0
+MTZ.US,D,20091201,000000,12.84,13.38,12.75,13.18,1734221,0
+MTZ.US,D,20091202,000000,13.19,13.45,13.14,13.25,889615,0
+MTZ.US,D,20091203,000000,13.32,13.44,12.93,12.97,416263,0
+MTZ.US,D,20091204,000000,13.2,13.45,12.78,13.08,384212,0
+MTZ.US,D,20091207,000000,13.01,13.12,12.86,13.05,415697,0
+MTZ.US,D,20091208,000000,12.92,12.99,12.52,12.71,424904,0
+MTZ.US,D,20091209,000000,12.75,12.95,12.5,12.85,478551,0
+MTZ.US,D,20091210,000000,12.92,13.15,12.82,12.9,235055,0
+MTZ.US,D,20091211,000000,12.98,13.05,12.86,12.9,133011,0
+MTZ.US,D,20091214,000000,12.93,13.12,12.71,13.11,272420,0
+MTZ.US,D,20091215,000000,13.05,13.32,12.81,12.97,545086,0
+MTZ.US,D,20091216,000000,13.06,13.22,12.88,12.99,403262,0
+MTZ.US,D,20091217,000000,12.72,13.02,12.68,12.93,347171,0
+MTZ.US,D,20091218,000000,12.6,12.66,12.22,12.58,1414295,0
+MTZ.US,D,20091221,000000,12.6,12.79,12.47,12.62,523985,0
+MTZ.US,D,20091222,000000,12.67,12.77,12.57,12.61,443947,0
+MTZ.US,D,20091223,000000,12.63,12.71,12.39,12.56,400296,0
+MTZ.US,D,20091224,000000,12.56,12.75,12.49,12.54,108039,0
+MTZ.US,D,20091228,000000,12.62,12.72,12.59,12.69,209735,0
+MTZ.US,D,20091229,000000,12.77,12.82,12.62,12.72,179270,0
+MTZ.US,D,20091230,000000,12.71,12.79,12.53,12.6,234476,0
+MTZ.US,D,20091231,000000,12.6,12.71,12.48,12.5,189491,0
+MTZ.US,D,20100104,000000,12.59,13.13,12.53,13.12,335874,0
+MTZ.US,D,20100105,000000,13.1,13.13,12.55,12.85,1617475,0
+MTZ.US,D,20100106,000000,12.85,12.99,12.6,12.83,1355555,0
+MTZ.US,D,20100107,000000,12.86,12.92,12.69,12.84,238550,0
+MTZ.US,D,20100108,000000,12.77,13.36,12.77,13.36,421683,0
+MTZ.US,D,20100111,000000,13.33,13.49,12.99,13.02,481828,0
+MTZ.US,D,20100112,000000,12.98,13.1,12.87,13.06,361024,0
+MTZ.US,D,20100113,000000,13.06,13.3,12.7,13.25,476363,0
+MTZ.US,D,20100114,000000,13.25,13.63,13.19,13.58,997284,0
+MTZ.US,D,20100115,000000,13.54,13.64,13.39,13.61,528440,0
+MTZ.US,D,20100119,000000,13.55,13.8,13.54,13.77,1052679,0
+MTZ.US,D,20100120,000000,13.72,13.92,13.5,13.73,708705,0
+MTZ.US,D,20100121,000000,13.71,13.78,13.34,13.37,924677,0
+MTZ.US,D,20100122,000000,13.32,13.39,12.78,12.86,842846,0
+MTZ.US,D,20100125,000000,12.97,13.04,12.68,12.83,598455,0
+MTZ.US,D,20100126,000000,12.73,12.99,12.61,12.96,696856,0
+MTZ.US,D,20100127,000000,13.15,13.16,12.67,12.92,1511617,0
+MTZ.US,D,20100128,000000,12.9,12.93,11.73,11.74,2005022,0
+MTZ.US,D,20100129,000000,11.8,12.37,11.8,12.29,1581871,0
+MTZ.US,D,20100201,000000,12.31,12.43,12.14,12.29,800490,0
+MTZ.US,D,20100202,000000,12.26,12.48,12.22,12.33,704254,0
+MTZ.US,D,20100203,000000,12.25,12.45,12.14,12.27,387621,0
+MTZ.US,D,20100204,000000,12.16,12.27,12,12.05,411501,0
+MTZ.US,D,20100205,000000,12.04,12.18,11.8,11.95,1269529,0
+MTZ.US,D,20100208,000000,11.91,12.22,11.82,12.08,375418,0
+MTZ.US,D,20100209,000000,12.17,12.45,12.17,12.37,522089,0
+MTZ.US,D,20100210,000000,12.37,12.47,12.26,12.38,320458,0
+MTZ.US,D,20100211,000000,12.39,12.57,12.3,12.47,287904,0
+MTZ.US,D,20100212,000000,12.45,12.58,12.31,12.57,298319,0
+MTZ.US,D,20100216,000000,12.69,12.74,12.54,12.64,223593,0
+MTZ.US,D,20100217,000000,12.72,12.86,12.64,12.85,240672,0
+MTZ.US,D,20100218,000000,13,13.38,12.94,13.27,646599,0
+MTZ.US,D,20100219,000000,13.27,13.5,13.18,13.42,296771,0
+MTZ.US,D,20100222,000000,13.41,13.61,13.39,13.6,914597,0
+MTZ.US,D,20100223,000000,13.54,13.58,13.26,13.46,429613,0
+MTZ.US,D,20100224,000000,13.53,13.67,13.38,13.45,506513,0
+MTZ.US,D,20100225,000000,13.25,13.62,13.03,13.53,1151127,0
+MTZ.US,D,20100226,000000,13.51,13.57,12.9,13.24,1083004,0
+MTZ.US,D,20100301,000000,13.31,13.43,13.04,13.26,606312,0
+MTZ.US,D,20100302,000000,13.26,13.26,13,13.18,410572,0
+MTZ.US,D,20100303,000000,13.24,13.37,12.92,13.01,624092,0
+MTZ.US,D,20100304,000000,13.07,13.13,12.76,12.86,424409,0
+MTZ.US,D,20100305,000000,12.9,13.18,12.82,13.15,475735,0
+MTZ.US,D,20100308,000000,13.24,13.24,12.9,12.96,349152,0
+MTZ.US,D,20100309,000000,12.84,13.08,12.84,13,847227,0
+MTZ.US,D,20100310,000000,13,13.03,12.91,12.95,558499,0
+MTZ.US,D,20100311,000000,12.89,13.03,12.83,12.96,411055,0
+MTZ.US,D,20100312,000000,12.96,12.97,12.75,12.93,288715,0
+MTZ.US,D,20100315,000000,12.88,12.89,12.63,12.72,291081,0
+MTZ.US,D,20100316,000000,12.73,12.87,12.61,12.85,401167,0
+MTZ.US,D,20100317,000000,12.83,12.88,12.71,12.84,339417,0
+MTZ.US,D,20100318,000000,12.79,12.82,12.67,12.69,377828,0
+MTZ.US,D,20100319,000000,12.76,12.8,12.48,12.51,525648,0
+MTZ.US,D,20100322,000000,12.42,12.74,12.35,12.7,755483,0
+MTZ.US,D,20100323,000000,12.74,12.95,12.51,12.93,1510514,0
+MTZ.US,D,20100324,000000,12.94,12.94,12.77,12.88,654746,0
+MTZ.US,D,20100325,000000,12.92,12.96,12.58,12.59,228353,0
+MTZ.US,D,20100326,000000,12.59,12.65,12.43,12.59,385203,0
+MTZ.US,D,20100329,000000,12.59,12.71,12.44,12.61,207367,0
+MTZ.US,D,20100330,000000,12.59,12.78,12.49,12.56,632194,0
+MTZ.US,D,20100331,000000,12.48,12.76,12.42,12.61,367753,0
+MTZ.US,D,20100401,000000,12.7,13.08,12.7,12.86,370814,0
+MTZ.US,D,20100405,000000,12.9,13.06,12.86,13.01,243567,0
+MTZ.US,D,20100406,000000,13,13.07,12.89,13,466076,0
+MTZ.US,D,20100407,000000,12.95,13.05,12.82,12.93,246459,0
+MTZ.US,D,20100408,000000,12.87,12.99,12.75,12.93,316838,0
+MTZ.US,D,20100409,000000,12.97,13.24,12.85,13.03,575493,0
+MTZ.US,D,20100412,000000,13.03,13.08,12.38,12.46,1040941,0
+MTZ.US,D,20100413,000000,12.46,12.55,12.25,12.41,555869,0
+MTZ.US,D,20100414,000000,12.47,12.47,12.2,12.34,683557,0
+MTZ.US,D,20100415,000000,12.29,12.87,12.29,12.85,690811,0
+MTZ.US,D,20100416,000000,12.83,12.87,12.65,12.7,415581,0
+MTZ.US,D,20100419,000000,12.65,12.7,12.48,12.58,462122,0
+MTZ.US,D,20100420,000000,12.6,12.85,12.54,12.85,260730,0
+MTZ.US,D,20100421,000000,12.85,12.88,12.75,12.86,361937,0
+MTZ.US,D,20100422,000000,12.73,12.76,12.55,12.74,540249,0
+MTZ.US,D,20100423,000000,12.67,12.87,12.66,12.79,199582,0
+MTZ.US,D,20100426,000000,12.81,12.88,12.74,12.75,174243,0
+MTZ.US,D,20100427,000000,12.65,12.87,12.55,12.57,228165,0
+MTZ.US,D,20100428,000000,12.66,12.85,12.66,12.71,463792,0
+MTZ.US,D,20100429,000000,12.78,12.87,12.66,12.87,540672,0
+MTZ.US,D,20100430,000000,12.85,12.9,12.51,12.51,539635,0
+MTZ.US,D,20100503,000000,12.54,12.77,12.36,12.76,244673,0
+MTZ.US,D,20100504,000000,12.61,12.62,12.34,12.39,287930,0
+MTZ.US,D,20100505,000000,12.28,12.6,12.04,12.47,877466,0
+MTZ.US,D,20100506,000000,12.4,12.63,10.69,11.6,1885480,0
+MTZ.US,D,20100507,000000,11.53,11.53,10.65,10.83,2595150,0
+MTZ.US,D,20100510,000000,11.43,12.12,11.43,11.82,651381,0
+MTZ.US,D,20100511,000000,11.69,12.24,11.53,12.01,573090,0
+MTZ.US,D,20100512,000000,12.03,12.82,12.03,12.7,1022346,0
+MTZ.US,D,20100513,000000,12.7,12.85,12.51,12.7,631243,0
+MTZ.US,D,20100514,000000,12.69,12.83,12.49,12.6,454083,0
+MTZ.US,D,20100517,000000,12.54,12.83,12.12,12.34,478248,0
+MTZ.US,D,20100518,000000,12.51,12.84,12.42,12.53,443898,0
+MTZ.US,D,20100519,000000,12.49,12.56,12.16,12.28,282761,0
+MTZ.US,D,20100520,000000,12.04,12.17,11.69,11.85,650525,0
+MTZ.US,D,20100521,000000,11.64,12.12,11.55,12.01,380884,0
+MTZ.US,D,20100524,000000,11.97,11.99,11.54,11.54,262948,0
+MTZ.US,D,20100525,000000,11.3,11.56,11.09,11.51,373294,0
+MTZ.US,D,20100526,000000,11.58,11.76,11.28,11.32,753712,0
+MTZ.US,D,20100527,000000,11.53,11.62,11.37,11.62,736245,0
+MTZ.US,D,20100528,000000,11.63,11.77,11.51,11.63,329748,0
+MTZ.US,D,20100601,000000,11.52,11.55,10.94,10.94,423658,0
+MTZ.US,D,20100602,000000,10.96,11.13,10.87,11.13,434397,0
+MTZ.US,D,20100603,000000,11.26,11.34,11.06,11.11,505409,0
+MTZ.US,D,20100604,000000,10.97,11.06,10.67,10.7,673032,0
+MTZ.US,D,20100607,000000,10.78,10.84,10.39,10.41,409096,0
+MTZ.US,D,20100608,000000,10.44,10.55,10.17,10.34,506592,0
+MTZ.US,D,20100609,000000,10.45,10.58,10.2,10.28,325721,0
+MTZ.US,D,20100610,000000,10.44,10.6,10.3,10.41,343690,0
+MTZ.US,D,20100611,000000,10.28,10.64,10.24,10.58,516051,0
+MTZ.US,D,20100614,000000,10.65,10.83,10.48,10.52,296554,0
+MTZ.US,D,20100615,000000,10.64,10.97,10.6,10.95,383951,0
+MTZ.US,D,20100616,000000,10.88,11,10.62,10.68,416895,0
+MTZ.US,D,20100617,000000,10.68,10.7,10.4,10.45,425700,0
+MTZ.US,D,20100618,000000,10.51,10.51,10.16,10.23,668970,0
+MTZ.US,D,20100621,000000,10.37,10.46,10.14,10.2,493487,0
+MTZ.US,D,20100622,000000,10.26,10.39,10.06,10.06,330942,0
+MTZ.US,D,20100623,000000,10.05,10.69,10.05,10.53,726232,0
+MTZ.US,D,20100624,000000,10.44,10.53,9.99,10.01,807483,0
+MTZ.US,D,20100625,000000,10.04,10.27,9.82,10.14,1843681,0
+MTZ.US,D,20100628,000000,10.14,10.21,9.9,9.91,708281,0
+MTZ.US,D,20100629,000000,9.77,9.77,9.4,9.47,641330,0
+MTZ.US,D,20100630,000000,9.48,9.6,9.33,9.4,442175,0
+MTZ.US,D,20100701,000000,9.43,9.49,9.26,9.48,703203,0
+MTZ.US,D,20100702,000000,9.52,9.81,9.43,9.75,614783,0
+MTZ.US,D,20100706,000000,9.81,10.1,9.69,9.73,927808,0
+MTZ.US,D,20100707,000000,9.73,10,9.66,9.91,1281880,0
+MTZ.US,D,20100708,000000,10.02,10.44,9.93,10.44,659918,0
+MTZ.US,D,20100709,000000,10.45,10.76,10.33,10.75,679707,0
+MTZ.US,D,20100712,000000,10.72,10.91,10.39,10.48,317950,0
+MTZ.US,D,20100713,000000,10.63,11.09,10.56,11.01,947244,0
+MTZ.US,D,20100714,000000,11,11.18,10.76,11,1216762,0
+MTZ.US,D,20100715,000000,10.98,10.98,10.61,10.96,956812,0
+MTZ.US,D,20100716,000000,10.86,10.86,10.07,10.12,638272,0
+MTZ.US,D,20100719,000000,10.16,10.18,9.8,10.11,585742,0
+MTZ.US,D,20100720,000000,10,10.49,9.94,10.48,461704,0
+MTZ.US,D,20100721,000000,10.57,10.68,10.27,10.52,805911,0
+MTZ.US,D,20100722,000000,10.67,10.8,10.61,10.78,503145,0
+MTZ.US,D,20100723,000000,10.72,10.91,10.63,10.86,381880,0
+MTZ.US,D,20100726,000000,10.87,11.2,10.73,11.19,261546,0
+MTZ.US,D,20100727,000000,11.25,11.37,11.06,11.08,507533,0
+MTZ.US,D,20100728,000000,11.07,11.13,10.96,10.98,294246,0
+MTZ.US,D,20100729,000000,11.09,11.12,10.69,10.84,246822,0
+MTZ.US,D,20100730,000000,10.66,10.85,10.58,10.62,339443,0
+MTZ.US,D,20100802,000000,10.79,11.14,10.72,11.11,666969,0
+MTZ.US,D,20100803,000000,11.04,11.23,10.92,11.14,500416,0
+MTZ.US,D,20100804,000000,11.16,11.18,10.78,11.05,439214,0
+MTZ.US,D,20100805,000000,10.95,11.18,10.66,10.69,545856,0
+MTZ.US,D,20100806,000000,10.57,10.68,10.27,10.65,612697,0
+MTZ.US,D,20100809,000000,10.69,10.74,10.42,10.48,758780,0
+MTZ.US,D,20100810,000000,10.35,10.44,10.15,10.35,445904,0
+MTZ.US,D,20100811,000000,10.15,10.15,9.6,9.78,647050,0
+MTZ.US,D,20100812,000000,9.64,9.79,9.34,9.68,1171016,0
+MTZ.US,D,20100813,000000,9.62,9.83,9.57,9.8,485387,0
+MTZ.US,D,20100816,000000,9.71,9.96,9.7,9.77,475046,0
+MTZ.US,D,20100817,000000,9.89,10.15,9.81,10.11,359276,0
+MTZ.US,D,20100818,000000,10.1,10.32,10.05,10.26,664762,0
+MTZ.US,D,20100819,000000,10.2,10.28,10.11,10.2,531577,0
+MTZ.US,D,20100820,000000,10.14,10.24,10,10.16,647827,0
+MTZ.US,D,20100823,000000,10.18,10.33,10.12,10.2,1225046,0
+MTZ.US,D,20100824,000000,10.05,10.1,9.86,9.89,394594,0
+MTZ.US,D,20100825,000000,9.8,10.04,9.7,10,313709,0
+MTZ.US,D,20100826,000000,10.06,10.29,9.95,10.16,567385,0
+MTZ.US,D,20100827,000000,10.23,10.29,10.07,10.2,366069,0
+MTZ.US,D,20100830,000000,10.19,10.23,9.92,9.92,268111,0
+MTZ.US,D,20100831,000000,9.94,9.98,9.65,9.68,493429,0
+MTZ.US,D,20100901,000000,9.83,10.02,9.83,9.95,500039,0
+MTZ.US,D,20100902,000000,9.95,10.06,9.82,9.97,612135,0
+MTZ.US,D,20100903,000000,10.13,10.2,10.05,10.1,524373,0
+MTZ.US,D,20100907,000000,10.04,10.06,9.91,9.95,511668,0
+MTZ.US,D,20100908,000000,9.99,10.05,9.83,9.89,253849,0
+MTZ.US,D,20100909,000000,10.03,10.04,9.7,9.75,229141,0
+MTZ.US,D,20100910,000000,9.75,9.84,9.6,9.67,577577,0
+MTZ.US,D,20100913,000000,9.75,9.83,9.67,9.77,810486,0
+MTZ.US,D,20100914,000000,9.78,9.99,9.7,9.84,1376503,0
+MTZ.US,D,20100915,000000,9.83,10,9.77,9.93,748615,0
+MTZ.US,D,20100916,000000,9.9,9.92,9.71,9.89,360384,0
+MTZ.US,D,20100917,000000,9.93,10.02,9.74,9.8,870605,0
+MTZ.US,D,20100920,000000,9.85,9.99,9.78,9.99,637305,0
+MTZ.US,D,20100921,000000,9.96,9.97,9.77,9.79,391360,0
+MTZ.US,D,20100922,000000,9.78,9.87,9.75,9.81,1618356,0
+MTZ.US,D,20100923,000000,9.78,9.9,9.74,9.75,1042259,0
+MTZ.US,D,20100924,000000,9.85,9.91,9.78,9.89,812532,0
+MTZ.US,D,20100927,000000,9.91,9.98,9.86,9.92,747973,0
+MTZ.US,D,20100928,000000,9.91,9.95,9.75,9.94,868044,0
+MTZ.US,D,20100929,000000,9.88,10.39,9.84,10.36,1632331,0
+MTZ.US,D,20100930,000000,10.4,10.46,10.23,10.32,462878,0
+MTZ.US,D,20101001,000000,10.39,10.41,10.25,10.3,305088,0
+MTZ.US,D,20101004,000000,10.29,10.3,10.04,10.23,675650,0
+MTZ.US,D,20101005,000000,10.35,10.78,10.32,10.68,1707486,0
+MTZ.US,D,20101006,000000,10.69,10.95,10.69,10.84,1097915,0
+MTZ.US,D,20101007,000000,10.96,11.2,10.93,11.14,1339369,0
+MTZ.US,D,20101008,000000,11.14,11.23,10.99,11.17,529694,0
+MTZ.US,D,20101011,000000,11.19,11.34,11.12,11.28,308624,0
+MTZ.US,D,20101012,000000,11.28,11.45,11.15,11.4,613135,0
+MTZ.US,D,20101013,000000,11.48,11.62,11.41,11.51,435702,0
+MTZ.US,D,20101014,000000,11.51,11.71,11.45,11.57,680478,0
+MTZ.US,D,20101015,000000,11.67,11.68,11.48,11.52,589979,0
+MTZ.US,D,20101018,000000,11.5,11.66,11.43,11.64,693688,0
+MTZ.US,D,20101019,000000,11.5,12.06,11.5,11.77,1600568,0
+MTZ.US,D,20101020,000000,11.82,12.06,11.82,11.93,684808,0
+MTZ.US,D,20101021,000000,12.01,12.14,11.93,12.02,1220874,0
+MTZ.US,D,20101022,000000,12,12.13,11.93,12.1,339141,0
+MTZ.US,D,20101025,000000,12.18,12.38,12.14,12.22,689431,0
+MTZ.US,D,20101026,000000,12.13,12.34,12.12,12.28,413454,0
+MTZ.US,D,20101027,000000,12.15,12.29,12.1,12.2,558421,0
+MTZ.US,D,20101028,000000,12.25,12.28,12.09,12.15,916866,0
+MTZ.US,D,20101029,000000,12.12,12.24,12.05,12.2,790900,0
+MTZ.US,D,20101101,000000,12.29,12.39,12.15,12.23,644040,0
+MTZ.US,D,20101102,000000,12.33,12.62,12.33,12.58,532028,0
+MTZ.US,D,20101103,000000,12.55,12.55,12.18,12.37,1387204,0
+MTZ.US,D,20101104,000000,13.32,14.44,12.95,14.33,4551127,0
+MTZ.US,D,20101105,000000,14.45,15.21,14.34,14.91,1514385,0
+MTZ.US,D,20101108,000000,14.81,15.17,14.73,14.86,757042,0
+MTZ.US,D,20101109,000000,14.92,14.99,14.51,14.56,597448,0
+MTZ.US,D,20101110,000000,14.6,15.09,14.5,14.92,1197250,0
+MTZ.US,D,20101111,000000,14.86,15.25,14.82,15.04,693066,0
+MTZ.US,D,20101112,000000,14.76,14.76,14.22,14.27,844939,0
+MTZ.US,D,20101115,000000,14.38,14.84,14.33,14.69,518751,0
+MTZ.US,D,20101116,000000,14.53,14.59,14.07,14.22,929302,0
+MTZ.US,D,20101117,000000,14.29,14.61,14.29,14.35,900199,0
+MTZ.US,D,20101118,000000,14.48,14.59,14.39,14.43,580259,0
+MTZ.US,D,20101119,000000,14.44,14.52,14.32,14.49,512091,0
+MTZ.US,D,20101122,000000,14.37,14.55,14.29,14.53,544961,0
+MTZ.US,D,20101123,000000,14.4,14.63,14.29,14.39,574366,0
+MTZ.US,D,20101124,000000,14.49,14.65,14.46,14.62,510782,0
+MTZ.US,D,20101126,000000,14.46,14.56,14.36,14.49,205868,0
+MTZ.US,D,20101129,000000,14.4,14.44,14.01,14.38,546579,0
+MTZ.US,D,20101130,000000,14.2,14.33,13.97,14.33,498046,0
+MTZ.US,D,20101201,000000,14.59,14.68,14.31,14.56,690135,0
+MTZ.US,D,20101202,000000,14.6,14.61,14.3,14.45,690410,0
+MTZ.US,D,20101203,000000,14.35,14.64,14.1,14.61,594122,0
+MTZ.US,D,20101206,000000,14.79,15.48,14.75,14.93,1480478,0
+MTZ.US,D,20101207,000000,15.16,15.37,14.44,14.74,1146934,0
+MTZ.US,D,20101208,000000,14.73,14.86,14.41,14.44,733542,0
+MTZ.US,D,20101209,000000,14.57,14.77,14.39,14.39,757743,0
+MTZ.US,D,20101210,000000,14.46,14.54,14.42,14.5,563650,0
+MTZ.US,D,20101213,000000,14.54,14.54,14.32,14.33,589994,0
+MTZ.US,D,20101214,000000,14.32,14.34,14.02,14.04,496268,0
+MTZ.US,D,20101215,000000,14.03,14.06,13.83,13.92,549800,0
+MTZ.US,D,20101216,000000,13.92,14.07,13.9,14.03,399123,0
+MTZ.US,D,20101217,000000,13.98,14.2,13.92,14.06,581253,0
+MTZ.US,D,20101220,000000,14.14,14.23,13.97,13.98,399493,0
+MTZ.US,D,20101221,000000,14,14.56,13.99,14.17,746746,0
+MTZ.US,D,20101222,000000,14.17,14.4,14.06,14.35,419670,0
+MTZ.US,D,20101223,000000,14.33,14.47,14.25,14.35,227379,0
+MTZ.US,D,20101227,000000,14.26,14.7,14.25,14.54,449916,0
+MTZ.US,D,20101228,000000,14.53,14.82,14.5,14.68,469274,0
+MTZ.US,D,20101229,000000,14.7,14.78,14.54,14.54,303364,0
+MTZ.US,D,20101230,000000,14.56,14.73,14.56,14.62,283711,0
+MTZ.US,D,20101231,000000,14.63,14.89,14.55,14.59,318331,0
+MTZ.US,D,20110103,000000,14.76,14.87,14.41,14.47,457263,0
+MTZ.US,D,20110104,000000,14.52,14.61,14.18,14.37,546495,0
+MTZ.US,D,20110105,000000,14.3,14.3,14.02,14.15,752537,0
+MTZ.US,D,20110106,000000,14.13,14.56,14.07,14.51,585148,0
+MTZ.US,D,20110107,000000,14.59,14.77,14.25,14.56,717735,0
+MTZ.US,D,20110110,000000,14.45,14.53,14.28,14.45,387690,0
+MTZ.US,D,20110111,000000,14.5,14.81,14.43,14.77,566849,0
+MTZ.US,D,20110112,000000,14.9,15.36,14.77,15.35,1248819,0
+MTZ.US,D,20110113,000000,15.38,15.73,15.35,15.46,693921,0
+MTZ.US,D,20110114,000000,15.4,15.47,15.25,15.32,378982,0
+MTZ.US,D,20110118,000000,15.32,15.32,15.14,15.28,564746,0
+MTZ.US,D,20110119,000000,15.26,15.32,15.03,15.05,667450,0
+MTZ.US,D,20110120,000000,14.91,15.41,14.67,15.32,711122,0
+MTZ.US,D,20110121,000000,15.36,15.43,15.08,15.11,393560,0
+MTZ.US,D,20110124,000000,15.09,15.78,15.05,15.74,936938,0
+MTZ.US,D,20110125,000000,15.65,15.84,15.43,15.59,774843,0
+MTZ.US,D,20110126,000000,15.65,15.93,15.54,15.91,578089,0
+MTZ.US,D,20110127,000000,15.86,15.86,15.41,15.54,720971,0
+MTZ.US,D,20110128,000000,15.54,15.61,14.87,14.93,576639,0
+MTZ.US,D,20110131,000000,14.98,15.44,14.96,15.22,315626,0
+MTZ.US,D,20110201,000000,15.33,16,15.33,15.96,595378,0
+MTZ.US,D,20110202,000000,15.94,15.94,15.69,15.77,558600,0
+MTZ.US,D,20110203,000000,15.7,15.72,15.29,15.63,446035,0
+MTZ.US,D,20110204,000000,15.57,15.73,15.16,15.22,410552,0
+MTZ.US,D,20110207,000000,15.29,15.95,15.25,15.82,509837,0
+MTZ.US,D,20110208,000000,15.78,15.79,15.31,15.47,543607,0
+MTZ.US,D,20110209,000000,15.41,15.59,15.27,15.43,217897,0
+MTZ.US,D,20110210,000000,15.29,15.61,15.26,15.47,293154,0
+MTZ.US,D,20110211,000000,15.45,15.55,15.35,15.55,184914,0
+MTZ.US,D,20110214,000000,15.66,16.48,15.63,16.35,1109566,0
+MTZ.US,D,20110215,000000,16.4,16.99,16.05,16.06,976854,0
+MTZ.US,D,20110216,000000,16.23,16.38,16.01,16.29,469040,0
+MTZ.US,D,20110218,000000,16.84,16.89,16.54,16.67,373041,0
+MTZ.US,D,20110222,000000,16.55,16.77,16.25,16.27,788266,0
+MTZ.US,D,20110223,000000,16.21,16.21,15.53,15.97,1320529,0
+MTZ.US,D,20110224,000000,17.44,18.17,17.06,17.38,3264840,0
+MTZ.US,D,20110225,000000,17.57,18.14,17.27,17.88,1161319,0
+MTZ.US,D,20110228,000000,18.1,18.68,18,18.62,1595698,0
+MTZ.US,D,20110301,000000,18.94,18.99,18.19,18.3,776541,0
+MTZ.US,D,20110302,000000,18.29,18.74,18.26,18.6,907829,0
+MTZ.US,D,20110303,000000,18.81,19.07,18.68,18.83,995433,0
+MTZ.US,D,20110304,000000,18.85,19,18.61,18.97,580976,0
+MTZ.US,D,20110307,000000,20.7,21.16,19.05,19.41,2105518,0
+MTZ.US,D,20110308,000000,19.39,20,19.05,19.96,1060096,0
+MTZ.US,D,20110309,000000,19.96,19.98,19.59,19.85,783422,0
+MTZ.US,D,20110310,000000,19.62,19.62,18.93,19.16,904357,0
+MTZ.US,D,20110311,000000,19.18,20.14,18.96,20.1,1321499,0
+MTZ.US,D,20110314,000000,19.49,20.13,19.06,19.9,1709851,0
+MTZ.US,D,20110315,000000,19.17,19.58,18.69,19.4,1145758,0
+MTZ.US,D,20110316,000000,19.31,19.4,18.51,18.72,1028530,0
+MTZ.US,D,20110317,000000,19.1,19.56,18.97,19.42,818043,0
+MTZ.US,D,20110318,000000,19.42,19.85,19.24,19.79,883811,0
+MTZ.US,D,20110321,000000,20,20.98,19.85,20.75,1332426,0
+MTZ.US,D,20110322,000000,20.79,20.96,20.21,20.26,1034136,0
+MTZ.US,D,20110323,000000,20.26,20.34,19.86,20.17,887802,0
+MTZ.US,D,20110324,000000,20.36,20.56,20.06,20.44,414449,0
+MTZ.US,D,20110325,000000,20.46,20.75,20.35,20.63,714525,0
+MTZ.US,D,20110328,000000,20.74,20.74,19.85,20.02,689609,0
+MTZ.US,D,20110329,000000,20.11,20.4,19.94,20.36,799359,0
+MTZ.US,D,20110330,000000,20.5,20.87,20.37,20.85,857818,0
+MTZ.US,D,20110331,000000,20.82,20.91,20.53,20.8,476976,0
+MTZ.US,D,20110401,000000,20.8,21.25,20.59,20.99,923911,0
+MTZ.US,D,20110404,000000,21.86,21.94,21.37,21.83,1319820,0
+MTZ.US,D,20110405,000000,21.76,21.92,21.52,21.76,843303,0
+MTZ.US,D,20110406,000000,21.91,21.95,21.64,21.78,935205,0
+MTZ.US,D,20110407,000000,21.85,21.99,21.25,21.29,863537,0
+MTZ.US,D,20110408,000000,21.5,21.54,20.7,21.21,723600,0
+MTZ.US,D,20110411,000000,21.19,21.19,20.05,20.43,1431973,0
+MTZ.US,D,20110412,000000,20.25,20.6,19.94,20.35,828771,0
+MTZ.US,D,20110413,000000,20.49,20.66,19.75,19.8,843627,0
+MTZ.US,D,20110414,000000,19.7,19.91,19.38,19.78,763104,0
+MTZ.US,D,20110415,000000,20.11,20.71,19.99,20.62,1006032,0
+MTZ.US,D,20110418,000000,20.19,20.31,19.68,20.22,621350,0
+MTZ.US,D,20110419,000000,20.35,20.67,20.33,20.67,630547,0
+MTZ.US,D,20110420,000000,21.03,21.4,20.98,21.4,1010733,0
+MTZ.US,D,20110421,000000,21.7,22.86,21.45,22.59,2640023,0
+MTZ.US,D,20110425,000000,22.64,23.17,22.42,22.99,2477424,0
+MTZ.US,D,20110426,000000,23.17,23.17,22.47,22.56,1127455,0
+MTZ.US,D,20110427,000000,22.58,22.65,22.08,22.26,1039697,0
+MTZ.US,D,20110428,000000,22.28,22.63,22.06,22.59,1302218,0
+MTZ.US,D,20110429,000000,22.65,22.8,22.39,22.68,741162,0
+MTZ.US,D,20110502,000000,22.93,23,21.79,21.93,833766,0
+MTZ.US,D,20110503,000000,21.75,21.93,21.15,21.55,969052,0
+MTZ.US,D,20110504,000000,21.48,21.48,20.73,20.99,730555,0
+MTZ.US,D,20110505,000000,20.21,21.5,19.84,20.66,1521295,0
+MTZ.US,D,20110506,000000,21.02,21.65,20.78,20.93,739288,0
+MTZ.US,D,20110509,000000,20.96,21.82,20.64,21.7,1074898,0
+MTZ.US,D,20110510,000000,21.77,22.09,21.71,21.9,984138,0
+MTZ.US,D,20110511,000000,21.86,21.86,21.2,21.37,697250,0
+MTZ.US,D,20110512,000000,21.18,21.9,20.97,21.55,568031,0
+MTZ.US,D,20110513,000000,21.62,21.81,21.12,21.2,473962,0
+MTZ.US,D,20110516,000000,21.1,21.53,20.87,21.09,1068955,0
+MTZ.US,D,20110517,000000,21.01,21.63,20.89,21.3,967536,0
+MTZ.US,D,20110518,000000,21.39,21.88,21.24,21.87,909926,0
+MTZ.US,D,20110519,000000,21.99,22.19,21.71,21.92,597701,0
+MTZ.US,D,20110520,000000,21.86,22.01,21.23,21.27,509289,0
+MTZ.US,D,20110523,000000,20.65,20.84,20.24,20.46,664819,0
+MTZ.US,D,20110524,000000,20.53,20.67,19.11,19.14,1768935,0
+MTZ.US,D,20110525,000000,19.07,20.14,18.85,19.88,1298800,0
+MTZ.US,D,20110526,000000,19.78,20.3,19.7,20.2,615224,0
+MTZ.US,D,20110527,000000,20.31,20.63,20.14,20.41,581705,0
+MTZ.US,D,20110531,000000,20.72,21.05,20.72,21.05,1436602,0
+MTZ.US,D,20110601,000000,20.98,21.03,19.48,19.57,857392,0
+MTZ.US,D,20110602,000000,19.57,19.94,19.44,19.65,453194,0
+MTZ.US,D,20110603,000000,19.26,19.53,18.92,19.05,617954,0
+MTZ.US,D,20110606,000000,18.58,18.93,17.72,18.49,1859298,0
+MTZ.US,D,20110607,000000,18.66,19.36,18.36,18.91,930654,0
+MTZ.US,D,20110608,000000,18.79,18.79,18.22,18.25,480013,0
+MTZ.US,D,20110609,000000,18.34,18.48,18.05,18.27,494637,0
+MTZ.US,D,20110610,000000,18.12,18.19,17.6,17.85,614516,0
+MTZ.US,D,20110613,000000,17.99,18.23,17.44,17.66,618095,0
+MTZ.US,D,20110614,000000,17.92,18.53,17.91,18.45,657766,0
+MTZ.US,D,20110615,000000,18.2,18.21,17.41,17.53,546806,0
+MTZ.US,D,20110616,000000,17.62,17.77,17.15,17.36,555577,0
+MTZ.US,D,20110617,000000,17.58,17.96,17.52,17.65,705100,0
+MTZ.US,D,20110620,000000,17.54,18.26,17.49,18.22,675776,0
+MTZ.US,D,20110621,000000,18.41,18.72,18.32,18.65,605758,0
+MTZ.US,D,20110622,000000,18.58,18.89,18.46,18.51,518652,0
+MTZ.US,D,20110623,000000,18.2,18.84,18.02,18.82,344115,0
+MTZ.US,D,20110624,000000,18.91,18.91,18.21,18.24,1394849,0
+MTZ.US,D,20110627,000000,18.24,18.69,18.05,18.58,354519,0
+MTZ.US,D,20110628,000000,18.66,19.28,18.59,19.2,434916,0
+MTZ.US,D,20110629,000000,19.34,19.41,19.01,19.2,503099,0
+MTZ.US,D,20110630,000000,19.31,19.85,19.16,19.72,519124,0
+MTZ.US,D,20110701,000000,19.68,20.36,19.51,20.14,636430,0
+MTZ.US,D,20110705,000000,20.18,20.33,19.83,20.15,339049,0
+MTZ.US,D,20110706,000000,20.09,20.79,19.78,20.58,537412,0
+MTZ.US,D,20110707,000000,20.87,21.31,20.74,21.13,647202,0
+MTZ.US,D,20110708,000000,20.67,21.2,20.62,21.15,576884,0
+MTZ.US,D,20110711,000000,20.7,20.99,20.41,20.5,669012,0
+MTZ.US,D,20110712,000000,20.38,20.44,20.02,20.08,540552,0
+MTZ.US,D,20110713,000000,20.29,21.08,20.29,20.71,608544,0
+MTZ.US,D,20110714,000000,20.81,21.24,20.44,20.65,453584,0
+MTZ.US,D,20110715,000000,20.72,20.72,20.18,20.7,746625,0
+MTZ.US,D,20110718,000000,20.61,21.14,20.44,20.94,629473,0
+MTZ.US,D,20110719,000000,21.17,21.99,21.04,21.61,868296,0
+MTZ.US,D,20110720,000000,21.7,21.84,21.22,21.7,326747,0
+MTZ.US,D,20110721,000000,21.86,22.2,21.65,21.92,850892,0
+MTZ.US,D,20110722,000000,21.92,22.22,21.62,22.06,417482,0
+MTZ.US,D,20110725,000000,21.56,22.38,21.36,22.12,429435,0
+MTZ.US,D,20110726,000000,22.11,22.11,21.74,21.95,439214,0
+MTZ.US,D,20110727,000000,21.73,21.73,20.76,21.02,591002,0
+MTZ.US,D,20110728,000000,21.05,21.69,20.95,21.02,322467,0
+MTZ.US,D,20110729,000000,20.62,21.24,20.27,20.88,338899,0
+MTZ.US,D,20110801,000000,21.23,21.54,20.27,20.59,726650,0
+MTZ.US,D,20110802,000000,20.38,21.02,19.75,19.75,1004353,0
+MTZ.US,D,20110803,000000,19.85,20.74,19.64,20.5,1461111,0
+MTZ.US,D,20110804,000000,20.3,20.35,17.19,18.01,2666312,0
+MTZ.US,D,20110805,000000,18.53,18.92,17.84,18.35,1506437,0
+MTZ.US,D,20110808,000000,17.47,17.71,16.7,17.06,2046378,0
+MTZ.US,D,20110809,000000,17.67,17.89,15.99,17.41,1628178,0
+MTZ.US,D,20110810,000000,16.99,17.54,16.28,16.68,1340072,0
+MTZ.US,D,20110811,000000,16.74,18.76,16.69,18.34,1150990,0
+MTZ.US,D,20110812,000000,18.64,19.37,18.34,19.13,1141574,0
+MTZ.US,D,20110815,000000,19.37,19.72,18.87,19.43,475876,0
+MTZ.US,D,20110816,000000,18.98,19.57,18.81,18.84,818210,0
+MTZ.US,D,20110817,000000,18.95,19.26,18.5,18.78,563098,0
+MTZ.US,D,20110818,000000,17.84,18.01,17.06,17.46,1153546,0
+MTZ.US,D,20110819,000000,16.83,18.39,16.75,17.81,1616455,0
+MTZ.US,D,20110822,000000,18.36,18.44,17.22,17.47,994913,0
+MTZ.US,D,20110823,000000,17.61,19.11,17.32,19.09,1004705,0
+MTZ.US,D,20110824,000000,19.05,20,18.97,19.94,792896,0
+MTZ.US,D,20110825,000000,20.09,20.39,19.36,19.39,548330,0
+MTZ.US,D,20110826,000000,19.23,20.61,18.86,20.58,706801,0
+MTZ.US,D,20110829,000000,20.96,21.74,20.8,21.69,628800,0
+MTZ.US,D,20110830,000000,21.53,21.64,21.09,21.53,979584,0
+MTZ.US,D,20110831,000000,21.71,22.25,21.71,22.2,1062298,0
+MTZ.US,D,20110901,000000,22.08,22.49,21,21.07,1132471,0
+MTZ.US,D,20110902,000000,20.42,20.93,19.94,20.16,440215,0
+MTZ.US,D,20110906,000000,19.33,20.34,19.25,20.26,701439,0
+MTZ.US,D,20110907,000000,20.64,21.22,20.35,21.06,623272,0
+MTZ.US,D,20110908,000000,20.82,21.21,20.43,20.66,479373,0
+MTZ.US,D,20110909,000000,20.34,20.54,19.48,19.64,640416,0
+MTZ.US,D,20110912,000000,19.25,19.7,18.74,19.19,742354,0
+MTZ.US,D,20110913,000000,19.32,20.21,19.19,20.04,666354,0
+MTZ.US,D,20110914,000000,20.3,20.87,19.5,20.44,904979,0
+MTZ.US,D,20110915,000000,20.63,20.68,19.94,20.48,449949,0
+MTZ.US,D,20110916,000000,20.5,20.55,19.58,20.1,1142185,0
+MTZ.US,D,20110919,000000,19.52,20.23,19.35,19.91,624299,0
+MTZ.US,D,20110920,000000,20.03,20.16,19.29,19.41,575749,0
+MTZ.US,D,20110921,000000,19.31,19.47,18.42,18.45,545592,0
+MTZ.US,D,20110922,000000,17.46,18.27,16.85,17.15,1042947,0
+MTZ.US,D,20110923,000000,17.05,17.51,16.9,17.23,1416963,0
+MTZ.US,D,20110926,000000,17.58,18.52,16.87,18.49,790963,0
+MTZ.US,D,20110927,000000,19,19.42,18.59,18.82,744668,0
+MTZ.US,D,20110928,000000,18.94,19.07,17.83,17.97,824894,0
+MTZ.US,D,20110929,000000,18.59,18.83,17.97,18.61,534842,0
+MTZ.US,D,20110930,000000,18.25,18.64,17.58,17.61,476297,0
+MTZ.US,D,20111003,000000,17.47,18.01,16.86,16.93,698133,0
+MTZ.US,D,20111004,000000,16.67,18.61,16.51,18.57,928524,0
+MTZ.US,D,20111005,000000,18.52,19.35,18.35,19.26,771809,0
+MTZ.US,D,20111006,000000,19.14,20.23,19.01,19.86,831545,0
+MTZ.US,D,20111007,000000,19.96,19.96,18.48,18.95,707611,0
+MTZ.US,D,20111010,000000,19.46,20,19.14,19.75,529254,0
+MTZ.US,D,20111011,000000,19.47,19.47,18.95,19.21,1122900,0
+MTZ.US,D,20111012,000000,19.42,19.69,19.2,19.36,1095082,0
+MTZ.US,D,20111013,000000,19.25,19.95,19.13,19.86,588569,0
+MTZ.US,D,20111014,000000,20.12,20.65,19.92,20.53,526256,0
+MTZ.US,D,20111017,000000,20.27,20.27,19.69,19.75,848906,0
+MTZ.US,D,20111018,000000,19.51,20.94,19.44,20.39,1174737,0
+MTZ.US,D,20111019,000000,20.35,20.49,19.39,19.5,835209,0
+MTZ.US,D,20111020,000000,19.56,20.5,19.29,20.08,1423234,0
+MTZ.US,D,20111021,000000,20.51,20.55,19.87,20.19,982176,0
+MTZ.US,D,20111024,000000,20.32,21.25,20.28,21.13,742153,0
+MTZ.US,D,20111025,000000,20.93,21.08,20.37,20.39,545442,0
+MTZ.US,D,20111026,000000,20.91,21.1,20.03,20.93,448305,0
+MTZ.US,D,20111027,000000,21.72,22.26,21.39,21.89,961765,0
+MTZ.US,D,20111028,000000,21.87,22.07,21.67,22,762383,0
+MTZ.US,D,20111031,000000,21.89,22.72,21.61,21.62,2021467,0
+MTZ.US,D,20111101,000000,20.84,21.24,20.13,20.57,1608480,0
+MTZ.US,D,20111102,000000,20.99,21.59,20.65,21.37,1183124,0
+MTZ.US,D,20111103,000000,21.82,22.13,21.24,21.91,1120826,0
+MTZ.US,D,20111104,000000,17.38,18.39,15.81,17.52,7663586,0
+MTZ.US,D,20111107,000000,17.52,18.13,16.5,16.75,4493008,0
+MTZ.US,D,20111108,000000,16.76,16.9,16.16,16.58,3794608,0
+MTZ.US,D,20111109,000000,16.15,16.38,15.93,15.97,2377955,0
+MTZ.US,D,20111110,000000,16.43,16.6,16.02,16.45,2094984,0
+MTZ.US,D,20111111,000000,16.66,17.48,16.66,17.07,2342696,0
+MTZ.US,D,20111114,000000,16.88,17.1,16.57,16.82,1940075,0
+MTZ.US,D,20111115,000000,16.68,17.02,16.5,16.86,745890,0
+MTZ.US,D,20111116,000000,16.74,17.1,16.46,16.51,792874,0
+MTZ.US,D,20111117,000000,16.57,16.72,16.28,16.57,1179021,0
+MTZ.US,D,20111118,000000,16.61,16.62,16.31,16.5,1344793,0
+MTZ.US,D,20111121,000000,16.07,16.28,15.95,16.19,1088672,0
+MTZ.US,D,20111122,000000,16.18,16.35,15.91,16.15,818715,0
+MTZ.US,D,20111123,000000,15.92,16.1,15.81,15.88,990314,0
+MTZ.US,D,20111125,000000,15.75,15.92,15.56,15.65,586921,0
+MTZ.US,D,20111128,000000,16.22,16.3,15.78,15.95,1786019,0
+MTZ.US,D,20111129,000000,16.03,16.03,15.35,15.55,1756802,0
+MTZ.US,D,20111130,000000,16.39,16.46,15.86,16.01,1299295,0
+MTZ.US,D,20111201,000000,15.98,16.16,15.78,15.85,930732,0
+MTZ.US,D,20111202,000000,16.2,16.63,16.12,16.13,1283032,0
+MTZ.US,D,20111205,000000,16.46,16.65,16.11,16.27,975834,0
+MTZ.US,D,20111206,000000,16.26,16.26,15.68,15.98,1373945,0
+MTZ.US,D,20111207,000000,15.9,16.15,15.65,16.01,937691,0
+MTZ.US,D,20111208,000000,15.82,15.99,15.41,15.44,1086735,0
+MTZ.US,D,20111209,000000,15.5,15.97,15.41,15.74,940320,0
+MTZ.US,D,20111212,000000,15.47,15.54,15,15.11,909762,0
+MTZ.US,D,20111213,000000,15.31,15.68,14.36,14.45,1238973,0
+MTZ.US,D,20111214,000000,14.3,14.38,13.79,13.95,1665307,0
+MTZ.US,D,20111215,000000,14.26,14.6,14.09,14.52,1624462,0
+MTZ.US,D,20111216,000000,15.78,16.5,15.24,15.62,2542150,0
+MTZ.US,D,20111219,000000,15.63,15.71,15.04,15.08,737191,0
+MTZ.US,D,20111220,000000,15.51,16.38,15.48,16.27,1376658,0
+MTZ.US,D,20111221,000000,16.2,16.63,15.76,16.56,917327,0
+MTZ.US,D,20111222,000000,16.64,17.45,16.57,17.25,1284394,0
+MTZ.US,D,20111223,000000,17.25,17.68,17.16,17.48,705600,0
+MTZ.US,D,20111227,000000,17.4,17.67,17.24,17.56,582567,0
+MTZ.US,D,20111228,000000,17.48,17.62,17.08,17.11,792393,0
+MTZ.US,D,20111229,000000,17.29,17.59,17.02,17.2,830679,0
+MTZ.US,D,20111230,000000,17.2,17.69,17.16,17.37,723047,0
+MTZ.US,D,20120103,000000,17.93,18.05,17.49,17.54,830748,0
+MTZ.US,D,20120104,000000,17.37,17.54,17.07,17.4,794856,0
+MTZ.US,D,20120105,000000,17.21,17.85,17.02,17.59,426059,0
+MTZ.US,D,20120106,000000,17.47,17.87,17.2,17.71,765983,0
+MTZ.US,D,20120109,000000,17.72,17.86,17.39,17.55,569861,0
+MTZ.US,D,20120110,000000,17.81,18.03,17.68,17.76,558720,0
+MTZ.US,D,20120111,000000,17.64,18.26,17.63,18.13,814093,0
+MTZ.US,D,20120112,000000,18.17,18.49,17.92,18.45,639674,0
+MTZ.US,D,20120113,000000,18.25,18.54,18.06,18.51,594176,0
+MTZ.US,D,20120117,000000,18.74,18.85,17.91,18.12,1058028,0
+MTZ.US,D,20120118,000000,18.12,18.65,18.01,18.26,431519,0
+MTZ.US,D,20120119,000000,18.45,18.62,18.19,18.56,1039924,0
+MTZ.US,D,20120120,000000,18.53,18.55,18.01,18.16,682646,0
+MTZ.US,D,20120123,000000,18.1,18.1,16.46,16.47,2136225,0
+MTZ.US,D,20120124,000000,16.49,16.64,15.76,15.84,3325729,0
+MTZ.US,D,20120125,000000,15.9,16.65,15.53,16.38,2179458,0
+MTZ.US,D,20120126,000000,16.44,16.54,15.96,16.38,1501918,0
+MTZ.US,D,20120127,000000,16.28,16.41,16.08,16.33,696178,0
+MTZ.US,D,20120130,000000,16.1,16.54,16.05,16.5,526180,0
+MTZ.US,D,20120131,000000,16.59,16.79,16.07,16.29,436411,0
+MTZ.US,D,20120201,000000,16.54,17.19,16.4,17.11,816574,0
+MTZ.US,D,20120202,000000,17.13,17.46,17.08,17.4,799012,0
+MTZ.US,D,20120203,000000,17.74,17.97,17.45,17.51,800742,0
+MTZ.US,D,20120206,000000,17.51,17.93,17.35,17.67,552158,0
+MTZ.US,D,20120207,000000,17.63,18.03,17.53,17.99,710508,0
+MTZ.US,D,20120208,000000,17.98,18.23,17.63,17.94,1676742,0
+MTZ.US,D,20120209,000000,17.99,18.38,17.91,18.3,871329,0
+MTZ.US,D,20120210,000000,18.14,18.32,17.73,17.75,730111,0
+MTZ.US,D,20120213,000000,17.99,18.17,17.89,18,949690,0
+MTZ.US,D,20120214,000000,17.92,18.15,17.63,17.79,634690,0
+MTZ.US,D,20120215,000000,17.94,17.97,17.53,17.6,715905,0
+MTZ.US,D,20120216,000000,17.61,18,17.58,17.72,949905,0
+MTZ.US,D,20120217,000000,17.8,18,17.67,17.85,636344,0
+MTZ.US,D,20120221,000000,17.9,18.41,17.7,17.82,783803,0
+MTZ.US,D,20120222,000000,17.79,18.07,17.45,17.55,897518,0
+MTZ.US,D,20120223,000000,17.57,18.11,17.5,18.01,774000,0
+MTZ.US,D,20120224,000000,18.03,18.3,17.91,17.99,580312,0
+MTZ.US,D,20120227,000000,17.76,18.52,17.6,18.37,962430,0
+MTZ.US,D,20120228,000000,18.33,18.34,17.7,17.81,736587,0
+MTZ.US,D,20120229,000000,17.81,18.03,17.5,17.59,1080753,0
+MTZ.US,D,20120301,000000,18.1,20.08,18.01,19.7,3240671,0
+MTZ.US,D,20120302,000000,19.75,20.05,18.63,18.94,1581363,0
+MTZ.US,D,20120305,000000,18.89,18.97,18.45,18.55,653126,0
+MTZ.US,D,20120306,000000,18.27,18.31,17.63,17.88,955789,0
+MTZ.US,D,20120307,000000,17.96,18.27,17.91,18.06,696941,0
+MTZ.US,D,20120308,000000,18.2,18.29,17.84,18.12,1294699,0
+MTZ.US,D,20120309,000000,18.19,18.49,17.95,18.3,807389,0
+MTZ.US,D,20120312,000000,18.36,18.63,18.16,18.4,498505,0
+MTZ.US,D,20120313,000000,18.6,19.01,18.43,19.01,493507,0
+MTZ.US,D,20120314,000000,18.99,19,18.46,18.75,551613,0
+MTZ.US,D,20120315,000000,18.73,18.85,18.47,18.78,613299,0
+MTZ.US,D,20120316,000000,18.75,19.03,18.7,18.77,574190,0
+MTZ.US,D,20120319,000000,18.75,19.02,18.51,18.57,384102,0
+MTZ.US,D,20120320,000000,18.42,18.47,18.04,18.28,575544,0
+MTZ.US,D,20120321,000000,18.33,18.67,18.22,18.34,551180,0
+MTZ.US,D,20120322,000000,18.15,18.28,17.82,18.06,484291,0
+MTZ.US,D,20120323,000000,18.05,18.71,17.97,18.66,481108,0
+MTZ.US,D,20120326,000000,18.97,19.24,18.89,19.11,616962,0
+MTZ.US,D,20120327,000000,19.15,19.45,19.04,19.05,711006,0
+MTZ.US,D,20120328,000000,19.03,19.03,18.02,18.16,711069,0
+MTZ.US,D,20120329,000000,18.01,18.55,17.95,18.47,607018,0
+MTZ.US,D,20120330,000000,18.67,18.81,18.03,18.09,928531,0
+MTZ.US,D,20120402,000000,18,18.53,17.74,18.43,541528,0
+MTZ.US,D,20120403,000000,18.29,18.46,18.17,18.34,667808,0
+MTZ.US,D,20120404,000000,18.15,18.15,17.9,18,518309,0
+MTZ.US,D,20120405,000000,17.98,18.25,17.88,17.93,241333,0
+MTZ.US,D,20120409,000000,17.57,17.73,17.2,17.2,568685,0
+MTZ.US,D,20120410,000000,17.21,17.27,16.53,16.7,749417,0
+MTZ.US,D,20120411,000000,16.98,17.09,16.54,16.6,658847,0
+MTZ.US,D,20120412,000000,16.59,16.97,16.56,16.84,705565,0
+MTZ.US,D,20120413,000000,16.78,16.94,16.57,16.89,587925,0
+MTZ.US,D,20120416,000000,17,17.26,16.95,16.98,610337,0
+MTZ.US,D,20120417,000000,17.07,17.4,17.03,17.11,468248,0
+MTZ.US,D,20120418,000000,17,17.03,16.46,16.58,851747,0
+MTZ.US,D,20120419,000000,16.38,16.93,16.26,16.48,871672,0
+MTZ.US,D,20120420,000000,16.65,17.22,16.57,16.94,830816,0
+MTZ.US,D,20120423,000000,16.63,16.78,16.25,16.66,712048,0
+MTZ.US,D,20120424,000000,16.67,16.71,16.32,16.67,729895,0
+MTZ.US,D,20120425,000000,16.89,17.43,16.74,17.2,740750,0
+MTZ.US,D,20120426,000000,17.14,17.36,16.94,17.29,383372,0
+MTZ.US,D,20120427,000000,17.41,17.87,17.25,17.68,643870,0
+MTZ.US,D,20120430,000000,17.57,17.61,17.09,17.39,514269,0
+MTZ.US,D,20120501,000000,17.45,17.92,17.13,17.13,629374,0
+MTZ.US,D,20120502,000000,16.96,17.18,16.71,17.12,487466,0
+MTZ.US,D,20120503,000000,17.19,17.51,16.66,16.69,858081,0
+MTZ.US,D,20120504,000000,16.76,18.28,16.75,17.75,2002540,0
+MTZ.US,D,20120507,000000,17.74,18.05,17.35,17.48,1051065,0
+MTZ.US,D,20120508,000000,17.31,17.51,16.96,17.48,587636,0
+MTZ.US,D,20120509,000000,17.26,17.26,16.75,16.87,1252111,0
+MTZ.US,D,20120510,000000,17.06,17.33,16.77,16.87,618759,0
+MTZ.US,D,20120511,000000,16.73,16.92,16.6,16.69,718223,0
+MTZ.US,D,20120514,000000,16.51,16.86,16.51,16.63,591470,0
+MTZ.US,D,20120515,000000,16.66,16.84,16.3,16.37,683467,0
+MTZ.US,D,20120516,000000,16.48,16.63,16.06,16.09,524437,0
+MTZ.US,D,20120517,000000,16.03,16.17,15.28,15.3,677073,0
+MTZ.US,D,20120518,000000,15.26,15.52,14.82,15.45,1542723,0
+MTZ.US,D,20120521,000000,15.57,16.24,15.5,16.19,827423,0
+MTZ.US,D,20120522,000000,16.25,16.4,15.95,16.07,902925,0
+MTZ.US,D,20120523,000000,15.85,16.38,15.76,16.3,490102,0
+MTZ.US,D,20120524,000000,16.36,16.75,16.16,16.49,621329,0
+MTZ.US,D,20120525,000000,16.47,16.53,16.29,16.41,539033,0
+MTZ.US,D,20120529,000000,16.58,17.06,16.58,16.75,780415,0
+MTZ.US,D,20120530,000000,16.51,16.55,16,16.2,506837,0
+MTZ.US,D,20120531,000000,16.2,16.52,15.9,16.35,1469164,0
+MTZ.US,D,20120601,000000,15.9,16.15,15.68,15.86,1018751,0
+MTZ.US,D,20120604,000000,15.9,16.05,15.42,15.77,936880,0
+MTZ.US,D,20120605,000000,15.62,16.1,15.57,15.83,765607,0
+MTZ.US,D,20120606,000000,16.03,16.34,16,16.32,407174,0
+MTZ.US,D,20120607,000000,16.61,16.81,16.19,16.31,813281,0
+MTZ.US,D,20120608,000000,16.23,16.23,15.78,15.91,970481,0
+MTZ.US,D,20120611,000000,16.09,16.18,15.33,15.33,851957,0
+MTZ.US,D,20120612,000000,15.44,15.63,15.27,15.59,610565,0
+MTZ.US,D,20120613,000000,15.52,16.2,15.52,15.9,1311894,0
+MTZ.US,D,20120614,000000,15.92,16.53,15.92,16.48,872486,0
+MTZ.US,D,20120615,000000,16.54,16.57,16.28,16.29,768984,0
+MTZ.US,D,20120618,000000,16.19,16.19,15.95,16.05,588552,0
+MTZ.US,D,20120619,000000,16.15,16.37,15.96,16.09,1060466,0
+MTZ.US,D,20120620,000000,16.13,16.22,15.68,15.86,973414,0
+MTZ.US,D,20120621,000000,15.87,16.04,14.55,14.77,1990108,0
+MTZ.US,D,20120622,000000,14.92,15.04,14.72,14.8,1122236,0
+MTZ.US,D,20120625,000000,14.59,14.7,13.98,14.21,2130934,0
+MTZ.US,D,20120626,000000,14.27,14.36,13.77,13.93,1916654,0
+MTZ.US,D,20120627,000000,14.01,14.13,13.61,14,1433958,0
+MTZ.US,D,20120628,000000,13.92,14.23,13.68,14.09,1727346,0
+MTZ.US,D,20120629,000000,14.46,15.24,14.46,15.04,1573741,0
+MTZ.US,D,20120702,000000,15.07,15.8,15.04,15.6,1318316,0
+MTZ.US,D,20120703,000000,15.59,16.21,15.52,16.21,569642,0
+MTZ.US,D,20120705,000000,16.15,16.24,15.87,16.04,565718,0
+MTZ.US,D,20120706,000000,15.83,16.04,15.78,16.01,726052,0
+MTZ.US,D,20120709,000000,16,16.2,15.86,16.08,522940,0
+MTZ.US,D,20120710,000000,16.18,16.38,15.92,16.05,760756,0
+MTZ.US,D,20120711,000000,16.06,16.26,15.95,16.04,528702,0
+MTZ.US,D,20120712,000000,15.89,16.16,15.57,15.98,570011,0
+MTZ.US,D,20120713,000000,15.99,16.22,15.96,15.98,311818,0
+MTZ.US,D,20120716,000000,15.9,16.07,15.75,15.95,491900,0
+MTZ.US,D,20120717,000000,16.03,16.14,15.92,16.03,282364,0
+MTZ.US,D,20120718,000000,15.98,16.05,15.78,16.04,425540,0
+MTZ.US,D,20120719,000000,16.09,16.32,15.81,15.91,623920,0
+MTZ.US,D,20120720,000000,15.75,15.76,15.64,15.71,570440,0
+MTZ.US,D,20120723,000000,15.43,15.79,15.15,15.7,277399,0
+MTZ.US,D,20120724,000000,15.75,15.79,15.37,15.44,719842,0
+MTZ.US,D,20120725,000000,15.58,15.7,15.31,15.56,435331,0
+MTZ.US,D,20120726,000000,15.9,16.28,15.54,15.74,705533,0
+MTZ.US,D,20120727,000000,15.87,16.18,15.55,16.08,637708,0
+MTZ.US,D,20120730,000000,16.13,16.54,15.71,16.09,481118,0
+MTZ.US,D,20120731,000000,16.03,16.12,15.73,15.96,627659,0
+MTZ.US,D,20120801,000000,16.03,16.08,12.86,15.36,5436654,0
+MTZ.US,D,20120802,000000,15.35,16.07,15.35,15.98,1312120,0
+MTZ.US,D,20120803,000000,17.51,18.88,16.55,18.09,4765670,0
+MTZ.US,D,20120806,000000,18.1,18.75,17.81,18.05,1115672,0
+MTZ.US,D,20120807,000000,18.23,18.5,17.76,17.89,1367176,0
+MTZ.US,D,20120808,000000,17.94,18.22,17.68,17.93,1061806,0
+MTZ.US,D,20120809,000000,17.95,18.64,17.95,18.29,991854,0
+MTZ.US,D,20120810,000000,18.24,18.29,17.78,18.07,638715,0
+MTZ.US,D,20120813,000000,18.09,18.13,17.72,18.08,657848,0
+MTZ.US,D,20120814,000000,18.17,18.3,18.03,18.25,892368,0
+MTZ.US,D,20120815,000000,18.28,18.72,18.25,18.46,843000,0
+MTZ.US,D,20120816,000000,18.43,19.18,18.39,19.06,1055471,0
+MTZ.US,D,20120817,000000,19.07,19.58,19.05,19.47,1094008,0
+MTZ.US,D,20120820,000000,19.72,19.95,19.26,19.38,858474,0
+MTZ.US,D,20120821,000000,19.46,19.54,18.97,19.15,659759,0
+MTZ.US,D,20120822,000000,19.07,19.26,18.8,18.88,502780,0
+MTZ.US,D,20120823,000000,18.86,19.03,18.66,18.7,506139,0
+MTZ.US,D,20120824,000000,18.6,18.87,18.47,18.71,412513,0
+MTZ.US,D,20120827,000000,18.74,18.8,18.4,18.55,491361,0
+MTZ.US,D,20120828,000000,18.5,18.9,18.48,18.89,591427,0
+MTZ.US,D,20120829,000000,18.8,19.04,18.35,18.45,924472,0
+MTZ.US,D,20120830,000000,18.35,18.43,17.95,18.1,596799,0
+MTZ.US,D,20120831,000000,18.33,18.38,17.98,18.24,732201,0
+MTZ.US,D,20120904,000000,18.25,18.49,18.08,18.36,448370,0
+MTZ.US,D,20120905,000000,18.3,18.56,18.27,18.27,820986,0
+MTZ.US,D,20120906,000000,18.45,19.02,18.45,18.63,863659,0
+MTZ.US,D,20120907,000000,18.66,18.82,18.46,18.62,427690,0
+MTZ.US,D,20120910,000000,18.63,18.94,18.63,18.8,538977,0
+MTZ.US,D,20120911,000000,18.77,19.16,18.77,19.01,432013,0
+MTZ.US,D,20120912,000000,19.1,19.92,19.09,19.69,750092,0
+MTZ.US,D,20120913,000000,19.74,20.11,19.37,19.87,489503,0
+MTZ.US,D,20120914,000000,19.99,20.32,19.9,20.17,605494,0
+MTZ.US,D,20120917,000000,20.07,20.11,19.49,19.68,482000,0
+MTZ.US,D,20120918,000000,19.77,20.36,19.59,20.33,900224,0
+MTZ.US,D,20120919,000000,20.32,20.35,19.97,20.19,924366,0
+MTZ.US,D,20120920,000000,20,20.52,19.72,20.42,552294,0
+MTZ.US,D,20120921,000000,20.68,20.8,20.08,20.09,689932,0
+MTZ.US,D,20120924,000000,19.94,20.32,19.81,20.31,545769,0
+MTZ.US,D,20120925,000000,20.45,20.64,19.99,20.24,756634,0
+MTZ.US,D,20120926,000000,20.27,20.31,19.75,20.01,770228,0
+MTZ.US,D,20120927,000000,20.14,20.31,19.86,20.2,301877,0
+MTZ.US,D,20120928,000000,20.05,20.05,19.63,19.7,463066,0
+MTZ.US,D,20121001,000000,19.81,20.12,19.66,20.07,1286909,0
+MTZ.US,D,20121002,000000,20.23,20.63,19.9,20.55,935853,0
+MTZ.US,D,20121003,000000,20.65,20.74,20.19,20.73,767845,0
+MTZ.US,D,20121004,000000,20.85,21.51,20.84,21.3,1858876,0
+MTZ.US,D,20121005,000000,21.37,21.71,21,21.1,1504618,0
+MTZ.US,D,20121008,000000,21.19,21.64,21.1,21.22,906362,0
+MTZ.US,D,20121009,000000,21.12,21.3,20.77,21.01,1180630,0
+MTZ.US,D,20121010,000000,21.09,21.19,20.59,20.67,1667392,0
+MTZ.US,D,20121011,000000,20.87,21.02,20.65,20.83,379928,0
+MTZ.US,D,20121012,000000,20.84,20.93,20.6,20.85,301158,0
+MTZ.US,D,20121015,000000,20.85,21.03,20.51,20.81,410722,0
+MTZ.US,D,20121016,000000,20.95,21.11,20.81,21.1,619518,0
+MTZ.US,D,20121017,000000,21.25,21.62,21.05,21.62,750137,0
+MTZ.US,D,20121018,000000,21.58,22.1,21.56,21.77,619747,0
+MTZ.US,D,20121019,000000,21.6,21.85,21.41,21.45,681106,0
+MTZ.US,D,20121022,000000,21.47,21.67,21.38,21.56,434293,0
+MTZ.US,D,20121023,000000,21.25,21.25,20.51,21.1,666876,0
+MTZ.US,D,20121024,000000,21.19,21.2,20.7,21.01,597139,0
+MTZ.US,D,20121025,000000,21.24,21.75,20.99,21.72,876989,0
+MTZ.US,D,20121026,000000,21.73,21.94,21.4,21.75,489047,0
+MTZ.US,D,20121031,000000,22.02,23.08,22.02,22.56,1611323,0
+MTZ.US,D,20121101,000000,22.5,22.73,22.27,22.59,1392292,0
+MTZ.US,D,20121102,000000,22.5,24.4,22.04,23.18,3576793,0
+MTZ.US,D,20121105,000000,23.39,24.05,23.24,23.47,1879239,0
+MTZ.US,D,20121106,000000,23.69,24.27,23.52,24.04,1755092,0
+MTZ.US,D,20121107,000000,23.73,24.26,23.54,23.99,1355830,0
+MTZ.US,D,20121108,000000,23.55,23.61,22.55,22.58,1955542,0
+MTZ.US,D,20121109,000000,22.63,22.87,22.49,22.74,1579836,0
+MTZ.US,D,20121112,000000,22.87,23.03,22.69,22.94,1685540,0
+MTZ.US,D,20121113,000000,22.88,23.14,22.3,22.32,1306475,0
+MTZ.US,D,20121114,000000,22.44,22.83,21.98,22.07,1259700,0
+MTZ.US,D,20121115,000000,22.03,22.21,21.49,21.7,1144777,0
+MTZ.US,D,20121116,000000,21.66,21.88,21.34,21.6,1455000,0
+MTZ.US,D,20121119,000000,21.97,21.97,21.58,21.76,1218428,0
+MTZ.US,D,20121120,000000,21.71,22.2,21.63,22.14,905009,0
+MTZ.US,D,20121121,000000,22.23,22.63,22.23,22.54,1006222,0
+MTZ.US,D,20121123,000000,22.68,22.88,22.45,22.72,275364,0
+MTZ.US,D,20121126,000000,22.57,22.72,22.29,22.69,772637,0
+MTZ.US,D,20121127,000000,22.62,23,22.52,22.68,1017727,0
+MTZ.US,D,20121128,000000,22.53,22.77,22.02,22.72,448839,0
+MTZ.US,D,20121129,000000,22.9,22.97,22.44,22.71,724122,0
+MTZ.US,D,20121130,000000,22.75,22.9,22.61,22.84,735765,0
+MTZ.US,D,20121203,000000,23,23,22.55,22.87,824377,0
+MTZ.US,D,20121204,000000,22.87,22.97,22.41,22.7,654107,0
+MTZ.US,D,20121205,000000,22.75,22.94,22.26,22.62,671258,0
+MTZ.US,D,20121206,000000,22.57,22.89,22.34,22.89,977298,0
+MTZ.US,D,20121207,000000,22.95,23.83,22.81,23.79,2172710,0
+MTZ.US,D,20121210,000000,23.75,23.79,23.43,23.66,1768403,0
+MTZ.US,D,20121211,000000,23.72,23.95,23.42,23.75,953686,0
+MTZ.US,D,20121212,000000,23.9,23.95,23.59,23.78,959516,0
+MTZ.US,D,20121213,000000,23.65,23.77,23.35,23.6,693598,0
+MTZ.US,D,20121214,000000,23.56,23.59,23.17,23.4,728853,0
+MTZ.US,D,20121217,000000,23.56,23.89,23.49,23.81,628140,0
+MTZ.US,D,20121218,000000,23.88,24.2,23.72,24.07,637581,0
+MTZ.US,D,20121219,000000,24.1,24.15,23.59,23.66,567709,0
+MTZ.US,D,20121220,000000,24.13,24.86,23.84,24.72,1384322,0
+MTZ.US,D,20121221,000000,24.45,24.53,24.03,24.44,756004,0
+MTZ.US,D,20121224,000000,24.4,24.55,24.27,24.42,152629,0
+MTZ.US,D,20121226,000000,24.43,24.93,24.35,24.51,364192,0
+MTZ.US,D,20121227,000000,24.43,24.79,24.08,24.73,657423,0
+MTZ.US,D,20121228,000000,24.55,24.7,24.2,24.5,487457,0
+MTZ.US,D,20121231,000000,24.41,24.98,24.17,24.93,563221,0
+MTZ.US,D,20130102,000000,25.34,25.83,25.18,25.58,1303945,0
+MTZ.US,D,20130103,000000,25.56,25.63,25.11,25.54,1474403,0
+MTZ.US,D,20130104,000000,25.64,26.19,25.55,26.13,1189456,0
+MTZ.US,D,20130107,000000,25.78,26.1,25.63,25.78,865070,0
+MTZ.US,D,20130108,000000,25.72,25.94,25.55,25.57,1033962,0
+MTZ.US,D,20130109,000000,25.6,25.76,25.27,25.72,863991,0
+MTZ.US,D,20130110,000000,25.86,26.12,25.72,25.94,1126309,0
+MTZ.US,D,20130111,000000,25.96,25.99,25.81,25.91,767866,0
+MTZ.US,D,20130114,000000,25.89,26,25.64,25.97,673829,0
+MTZ.US,D,20130115,000000,25.88,26.37,25.64,26.26,1379176,0
+MTZ.US,D,20130116,000000,26.24,26.65,25.96,26.6,1110650,0
+MTZ.US,D,20130117,000000,26.71,27,26.68,26.82,1347002,0
+MTZ.US,D,20130118,000000,26.81,26.85,26.66,26.85,1131789,0
+MTZ.US,D,20130122,000000,26.88,28.39,26.87,28.33,1992758,0
+MTZ.US,D,20130123,000000,28.43,28.48,27.88,27.92,1661522,0
+MTZ.US,D,20130124,000000,27.95,28.32,27.82,28.12,747931,0
+MTZ.US,D,20130125,000000,28.21,28.27,27.96,28.07,864063,0
+MTZ.US,D,20130128,000000,28.16,28.32,27.84,28.28,1189770,0
+MTZ.US,D,20130129,000000,28.3,28.71,28.16,28.7,1375834,0
+MTZ.US,D,20130130,000000,28.71,28.71,28.09,28.14,795962,0
+MTZ.US,D,20130131,000000,28.08,28.42,27.59,28.3,861782,0
+MTZ.US,D,20130201,000000,28.51,28.56,28.21,28.3,742803,0
+MTZ.US,D,20130204,000000,28.2,28.2,27.63,27.77,1061101,0
+MTZ.US,D,20130205,000000,27.9,28.66,27.88,28.55,752610,0
+MTZ.US,D,20130206,000000,28.47,28.89,28.38,28.87,1075667,0
+MTZ.US,D,20130207,000000,28.84,28.98,28.48,28.8,689159,0
+MTZ.US,D,20130208,000000,28.83,29.12,28.69,28.96,386733,0
+MTZ.US,D,20130211,000000,28.98,29.13,28.77,29.03,777317,0
+MTZ.US,D,20130212,000000,28.96,29.25,28.77,29.22,813632,0
+MTZ.US,D,20130213,000000,29.27,29.82,29.17,29.71,1058310,0
+MTZ.US,D,20130214,000000,29.67,30.15,29.53,30,512200,0
+MTZ.US,D,20130215,000000,29.9,30.1,29.61,29.88,1096708,0
+MTZ.US,D,20130219,000000,29.86,30,29.65,29.85,738757,0
+MTZ.US,D,20130220,000000,29.91,29.94,29.55,29.73,1035705,0
+MTZ.US,D,20130221,000000,29.61,30.02,29.53,29.92,1123065,0
+MTZ.US,D,20130222,000000,30,30.65,29.96,30.61,1519046,0
+MTZ.US,D,20130225,000000,30.81,30.84,29.55,29.57,915236,0
+MTZ.US,D,20130226,000000,29.62,30,29.12,29.98,1127349,0
+MTZ.US,D,20130227,000000,29.98,30.29,29.75,30.2,717692,0
+MTZ.US,D,20130228,000000,30.26,30.6,30.06,30.09,829941,0
+MTZ.US,D,20130301,000000,29.57,31.47,28.27,30.78,3203923,0
+MTZ.US,D,20130304,000000,30.67,30.88,29.67,29.99,1606396,0
+MTZ.US,D,20130305,000000,30.19,31,30.19,30.42,1251698,0
+MTZ.US,D,20130306,000000,30.54,30.76,30.22,30.29,765994,0
+MTZ.US,D,20130307,000000,30.41,30.59,30.22,30.37,362821,0
+MTZ.US,D,20130308,000000,30.65,30.87,30.08,30.39,681218,0
+MTZ.US,D,20130311,000000,30.38,30.61,30.11,30.19,625643,0
+MTZ.US,D,20130312,000000,30.13,30.34,29.74,29.94,488989,0
+MTZ.US,D,20130313,000000,29.96,30.03,29.55,29.87,833300,0
+MTZ.US,D,20130314,000000,30.02,30.34,29.92,30.32,598992,0
+MTZ.US,D,20130315,000000,30.15,30.32,29.75,29.91,844838,0
+MTZ.US,D,20130318,000000,29.54,29.96,28.87,29.81,707689,0
+MTZ.US,D,20130319,000000,29.81,29.95,28.74,28.9,1846041,0
+MTZ.US,D,20130320,000000,29.07,29.47,28.89,29.44,687052,0
+MTZ.US,D,20130321,000000,29.27,29.56,29.03,29.23,559562,0
+MTZ.US,D,20130322,000000,29.33,29.73,29.3,29.49,623829,0
+MTZ.US,D,20130325,000000,29.65,29.98,29.16,29.47,452851,0
+MTZ.US,D,20130326,000000,29.62,29.87,29.44,29.76,2766855,0
+MTZ.US,D,20130327,000000,30.05,30.12,29.14,29.27,871174,0
+MTZ.US,D,20130328,000000,29.34,29.7,29,29.15,849841,0
+MTZ.US,D,20130401,000000,29.09,29.15,28.1,28.37,745316,0
+MTZ.US,D,20130402,000000,28.47,28.75,27.83,27.93,584596,0
+MTZ.US,D,20130403,000000,27.94,27.94,26.27,27.1,1387897,0
+MTZ.US,D,20130404,000000,27.1,27.47,26.97,27.34,1022799,0
+MTZ.US,D,20130405,000000,26.69,28.12,26.55,28.02,852743,0
+MTZ.US,D,20130408,000000,28.04,28.8,28.04,28.78,841928,0
+MTZ.US,D,20130409,000000,28.9,28.97,28.34,28.68,627598,0
+MTZ.US,D,20130410,000000,28.77,29.02,28.57,28.92,544599,0
+MTZ.US,D,20130411,000000,28.95,29.09,28.57,28.88,596606,0
+MTZ.US,D,20130412,000000,28.82,29.03,28.52,28.69,338679,0
+MTZ.US,D,20130415,000000,28.55,28.65,27.63,27.73,924851,0
+MTZ.US,D,20130416,000000,28.08,28.22,27.68,28.21,488509,0
+MTZ.US,D,20130417,000000,27.95,27.95,26.94,27.37,521590,0
+MTZ.US,D,20130418,000000,27.41,27.53,26.53,26.62,1374971,0
+MTZ.US,D,20130419,000000,26.75,27.46,26.42,27.43,573682,0
+MTZ.US,D,20130422,000000,27.52,27.99,26.77,27.86,552281,0
+MTZ.US,D,20130423,000000,28.03,28.37,27.69,28.26,593767,0
+MTZ.US,D,20130424,000000,28.32,28.82,28.04,28.7,719821,0
+MTZ.US,D,20130425,000000,28.79,29.19,28.64,28.7,349336,0
+MTZ.US,D,20130426,000000,28.61,28.68,28.15,28.32,382855,0
+MTZ.US,D,20130429,000000,28.46,28.65,27.96,28.02,391875,0
+MTZ.US,D,20130430,000000,27.99,28.13,27.5,27.8,402243,0
+MTZ.US,D,20130501,000000,27.74,27.74,26.47,26.56,1380127,0
+MTZ.US,D,20130502,000000,26.85,28.1,26.5,27.73,1071082,0
+MTZ.US,D,20130503,000000,28.75,31.31,28.75,30.49,1721588,0
+MTZ.US,D,20130506,000000,30.49,30.49,29.82,30.04,776433,0
+MTZ.US,D,20130507,000000,30.06,30.15,29.36,30.1,678058,0
+MTZ.US,D,20130508,000000,29.89,30.39,29.55,30.01,857852,0
+MTZ.US,D,20130509,000000,30.37,30.76,29.82,30.11,577559,0
+MTZ.US,D,20130510,000000,30.08,30.31,29.74,30,551042,0
+MTZ.US,D,20130513,000000,29.99,30.41,29.77,30.01,922323,0
+MTZ.US,D,20130514,000000,30.12,31.04,30.1,31.02,880766,0
+MTZ.US,D,20130515,000000,30.98,32.92,30.75,32.48,1522145,0
+MTZ.US,D,20130516,000000,32.49,32.58,31.81,32.15,838733,0
+MTZ.US,D,20130517,000000,32.35,33.09,32.34,33.04,626981,0
+MTZ.US,D,20130520,000000,33.04,33.6,32.96,33.3,592150,0
+MTZ.US,D,20130521,000000,33.32,33.66,32.8,33.48,639361,0
+MTZ.US,D,20130522,000000,33.53,33.97,32.24,32.47,818696,0
+MTZ.US,D,20130523,000000,31.92,32.27,31.15,32.17,1703107,0
+MTZ.US,D,20130524,000000,32.15,32.15,31.41,31.59,628953,0
+MTZ.US,D,20130528,000000,32.11,32.47,31.76,32.06,433987,0
+MTZ.US,D,20130529,000000,31.8,31.88,30.95,31.02,634029,0
+MTZ.US,D,20130530,000000,31.1,31.88,30.76,31.79,958365,0
+MTZ.US,D,20130531,000000,31.65,32.55,31.62,31.8,629864,0
+MTZ.US,D,20130603,000000,31.84,32.16,30.54,31.08,841034,0
+MTZ.US,D,20130604,000000,31.06,31.4,30.13,30.68,765302,0
+MTZ.US,D,20130605,000000,30.58,30.73,29.82,30.09,633161,0
+MTZ.US,D,20130606,000000,30.1,30.53,29.82,30.47,822803,0
+MTZ.US,D,20130607,000000,30.83,31.4,30.52,31,548469,0
+MTZ.US,D,20130610,000000,31.16,31.25,30.44,30.63,340326,0
+MTZ.US,D,20130611,000000,30.32,30.32,29.57,30.09,517532,0
+MTZ.US,D,20130612,000000,30.36,30.43,30.05,30.22,552514,0
+MTZ.US,D,20130613,000000,30.31,31.1,30.11,30.94,524297,0
+MTZ.US,D,20130614,000000,30.96,31.9,30.94,31.68,788645,0
+MTZ.US,D,20130617,000000,32,32.22,31.5,32.04,422236,0
+MTZ.US,D,20130618,000000,32.28,33.6,32.28,32.91,661655,0
+MTZ.US,D,20130619,000000,32.85,33.21,32.41,32.47,403965,0
+MTZ.US,D,20130620,000000,32.05,32.41,31.47,31.89,622760,0
+MTZ.US,D,20130621,000000,31.62,32.08,31.1,31.4,664477,0
+MTZ.US,D,20130624,000000,30.93,31.22,30.05,30.91,609544,0
+MTZ.US,D,20130625,000000,31.28,31.43,30.74,31.38,459699,0
+MTZ.US,D,20130626,000000,31.68,31.95,31.1,31.73,564820,0
+MTZ.US,D,20130627,000000,31.97,32.63,31.96,32.55,535565,0
+MTZ.US,D,20130628,000000,32.8,33.34,32.76,32.9,915602,0
+MTZ.US,D,20130701,000000,33.13,33.18,32.34,32.55,432519,0
+MTZ.US,D,20130702,000000,32.49,32.98,32.23,32.6,782367,0
+MTZ.US,D,20130703,000000,32.36,32.69,32.19,32.58,234030,0
+MTZ.US,D,20130705,000000,33.15,33.15,32.19,32.93,308206,0
+MTZ.US,D,20130708,000000,33.13,33.41,32.6,32.79,440468,0
+MTZ.US,D,20130709,000000,33.08,33.64,33.05,33.28,831860,0
+MTZ.US,D,20130710,000000,33.42,33.65,32.98,33.53,382598,0
+MTZ.US,D,20130711,000000,34.07,34.23,33.76,34.06,514205,0
+MTZ.US,D,20130712,000000,34.09,34.63,34,34.23,391062,0
+MTZ.US,D,20130715,000000,34.25,34.56,34.19,34.21,296829,0
+MTZ.US,D,20130716,000000,34.21,34.35,33.82,33.89,482004,0
+MTZ.US,D,20130717,000000,33.96,34.37,33.51,33.95,498530,0
+MTZ.US,D,20130718,000000,33.9,34.27,33.82,34.05,389608,0
+MTZ.US,D,20130719,000000,33.92,34.86,33.92,34.57,1516296,0
+MTZ.US,D,20130722,000000,34.72,35.22,34.02,34.19,518339,0
+MTZ.US,D,20130723,000000,34.3,34.44,33.61,33.87,368439,0
+MTZ.US,D,20130724,000000,34.01,34.02,33.26,33.64,416748,0
+MTZ.US,D,20130725,000000,33.61,34.17,33.14,34.15,390839,0
+MTZ.US,D,20130726,000000,33.94,34.07,33.43,34.03,237446,0
+MTZ.US,D,20130729,000000,34,34.34,32.98,32.99,351557,0
+MTZ.US,D,20130730,000000,33.24,33.43,32.29,32.62,551572,0
+MTZ.US,D,20130731,000000,32.7,33.49,32.69,33,523529,0
+MTZ.US,D,20130801,000000,33.55,34.63,33.55,34.28,599763,0
+MTZ.US,D,20130802,000000,34.85,35.24,33.8,34.82,1110389,0
+MTZ.US,D,20130805,000000,34.67,35.31,34.45,35.16,949571,0
+MTZ.US,D,20130806,000000,35.14,35.14,34.29,34.33,1052810,0
+MTZ.US,D,20130807,000000,34.25,34.25,33.2,33.88,1019760,0
+MTZ.US,D,20130808,000000,34.21,34.44,33.89,34.1,797153,0
+MTZ.US,D,20130809,000000,34.09,34.48,33.9,34.22,428356,0
+MTZ.US,D,20130812,000000,34,34.66,33.99,34.2,741075,0
+MTZ.US,D,20130813,000000,34.45,34.45,33.62,33.64,558657,0
+MTZ.US,D,20130814,000000,33.62,33.84,33.07,33.32,848490,0
+MTZ.US,D,20130815,000000,32.86,32.96,32.22,32.36,2095152,0
+MTZ.US,D,20130816,000000,32.32,33.52,32.32,32.58,2179343,0
+MTZ.US,D,20130819,000000,32.58,32.77,32.01,32.03,401123,0
+MTZ.US,D,20130820,000000,32.06,32.32,31.57,32.28,509804,0
+MTZ.US,D,20130821,000000,32.2,32.77,32.06,32.41,445934,0
+MTZ.US,D,20130822,000000,32.5,33.91,32.39,33.63,1347325,0
+MTZ.US,D,20130823,000000,33.66,33.81,33.06,33.41,799573,0
+MTZ.US,D,20130826,000000,33.45,33.79,32.62,32.91,504005,0
+MTZ.US,D,20130827,000000,32.42,32.8,31.97,31.99,500593,0
+MTZ.US,D,20130828,000000,31.91,31.94,31.45,31.73,596808,0
+MTZ.US,D,20130829,000000,31.7,32.77,31.7,32.2,460660,0
+MTZ.US,D,20130830,000000,32.21,32.23,31.65,31.8,294439,0
+MTZ.US,D,20130903,000000,32.44,32.91,31.67,31.94,464308,0
+MTZ.US,D,20130904,000000,31.93,32.57,31.71,32.53,618929,0
+MTZ.US,D,20130905,000000,32.57,32.66,32.28,32.42,371538,0
+MTZ.US,D,20130906,000000,32.6,32.81,31.93,32.28,238500,0
+MTZ.US,D,20130909,000000,32.5,32.79,32.28,32.71,395006,0
+MTZ.US,D,20130910,000000,32.91,33.39,32.75,32.89,603602,0
+MTZ.US,D,20130911,000000,32.85,33.17,32.82,32.99,281736,0
+MTZ.US,D,20130912,000000,32.93,33.14,32.65,32.66,194398,0
+MTZ.US,D,20130913,000000,32.85,32.92,32.41,32.67,434558,0
+MTZ.US,D,20130916,000000,32.81,33,30.4,30.61,1902609,0
+MTZ.US,D,20130917,000000,30.58,30.78,28.88,30.68,2921427,0
+MTZ.US,D,20130918,000000,30.67,31.67,30.57,31.36,982940,0
+MTZ.US,D,20130919,000000,31.46,31.76,31.16,31.42,777575,0
+MTZ.US,D,20130920,000000,31.54,31.54,30.96,31,539551,0
+MTZ.US,D,20130923,000000,30.89,31.18,30.56,30.96,897814,0
+MTZ.US,D,20130924,000000,31.03,31.5,30.89,31.1,540499,0
+MTZ.US,D,20130925,000000,31.1,31.67,30.68,31.11,342199,0
+MTZ.US,D,20130926,000000,31.26,31.47,30.88,30.99,398397,0
+MTZ.US,D,20130927,000000,30.75,31.04,30.46,30.46,936386,0
+MTZ.US,D,20130930,000000,29.98,30.35,29.96,30.3,1301720,0
+MTZ.US,D,20131001,000000,30.29,31.36,30.26,31.15,631726,0
+MTZ.US,D,20131002,000000,31.08,31.41,30.23,30.54,750776,0
+MTZ.US,D,20131003,000000,30.55,31.09,30.3,30.75,665877,0
+MTZ.US,D,20131004,000000,30.86,31.61,30.57,31.24,655353,0
+MTZ.US,D,20131007,000000,30.87,30.87,30.01,30.02,793190,0
+MTZ.US,D,20131008,000000,30,30.54,29.93,30.02,537446,0
+MTZ.US,D,20131009,000000,30.06,30.99,29.98,30.51,771047,0
+MTZ.US,D,20131010,000000,30.98,31.32,30.82,31.18,863213,0
+MTZ.US,D,20131011,000000,31.15,32.38,31.05,32.11,776066,0
+MTZ.US,D,20131014,000000,31.85,32.34,31.64,32.24,574209,0
+MTZ.US,D,20131015,000000,32.01,32.09,31.66,31.76,655029,0
+MTZ.US,D,20131016,000000,32.04,32.73,31.75,32.66,1183471,0
+MTZ.US,D,20131017,000000,32.45,32.98,31.87,32.86,668858,0
+MTZ.US,D,20131018,000000,33.17,33.38,32.95,33.29,529462,0
+MTZ.US,D,20131021,000000,33.29,33.45,32.8,33.16,470176,0
+MTZ.US,D,20131022,000000,33.33,33.77,33.13,33.19,381238,0
+MTZ.US,D,20131023,000000,32.99,33.05,32.56,32.81,289971,0
+MTZ.US,D,20131024,000000,32.85,32.98,32.56,32.75,471313,0
+MTZ.US,D,20131025,000000,32.9,32.98,32.39,32.49,382727,0
+MTZ.US,D,20131028,000000,32.45,32.82,32.16,32.82,317006,0
+MTZ.US,D,20131029,000000,32.91,33.17,32.78,33.17,335668,0
+MTZ.US,D,20131030,000000,33.2,33.23,32.59,32.83,300143,0
+MTZ.US,D,20131031,000000,32.75,32.87,31.91,31.97,1225100,0
+MTZ.US,D,20131101,000000,32.04,34.17,32.04,32.56,1335746,0
+MTZ.US,D,20131104,000000,32.6,33.13,32.27,33.09,542102,0
+MTZ.US,D,20131105,000000,32.94,33.17,32.65,32.77,410789,0
+MTZ.US,D,20131106,000000,32.89,33,32.05,32.27,377472,0
+MTZ.US,D,20131107,000000,32.33,32.57,31.05,31.06,559465,0
+MTZ.US,D,20131108,000000,31.14,31.25,30.8,30.98,532853,0
+MTZ.US,D,20131111,000000,30.97,31.02,30.21,30.83,1145023,0
+MTZ.US,D,20131112,000000,30.82,31.28,30.68,31.03,656873,0
+MTZ.US,D,20131113,000000,30.84,31.43,30.62,31.4,616517,0
+MTZ.US,D,20131114,000000,31.46,31.81,31.46,31.7,495715,0
+MTZ.US,D,20131115,000000,31.68,31.92,31.5,31.65,355630,0
+MTZ.US,D,20131118,000000,31.72,32.26,31.61,31.81,473512,0
+MTZ.US,D,20131119,000000,31.64,31.77,31.19,31.24,429472,0
+MTZ.US,D,20131120,000000,31.37,31.39,30.64,30.8,294047,0
+MTZ.US,D,20131121,000000,30.92,31.1,30.69,30.81,459377,0
+MTZ.US,D,20131122,000000,30.85,30.86,30.45,30.76,359934,0
+MTZ.US,D,20131125,000000,30.91,31.06,30.61,30.83,226588,0
+MTZ.US,D,20131126,000000,30.88,31.53,30.71,31.34,299076,0
+MTZ.US,D,20131127,000000,31.46,31.93,31.46,31.72,308312,0
+MTZ.US,D,20131129,000000,31.93,32.25,31.56,31.65,137174,0
+MTZ.US,D,20131202,000000,31.74,31.96,31.16,31.35,566034,0
+MTZ.US,D,20131203,000000,31.2,31.44,30.88,31.2,1072026,0
+MTZ.US,D,20131204,000000,30.96,31.54,30.61,30.9,559957,0
+MTZ.US,D,20131205,000000,30.87,31.55,30.82,30.89,452582,0
+MTZ.US,D,20131206,000000,31.3,31.46,30.97,31.26,885116,0
+MTZ.US,D,20131209,000000,31.22,31.95,31.22,31.77,460629,0
+MTZ.US,D,20131210,000000,31.67,32.48,31.67,32.34,824355,0
+MTZ.US,D,20131211,000000,32.34,32.54,31.52,31.7,867546,0
+MTZ.US,D,20131212,000000,31.67,31.74,31.25,31.54,297230,0
+MTZ.US,D,20131213,000000,31.64,31.85,31.22,31.29,630115,0
+MTZ.US,D,20131216,000000,30.66,31.71,30.66,31.26,822535,0
+MTZ.US,D,20131217,000000,31.16,31.23,30.55,30.6,828200,0
+MTZ.US,D,20131218,000000,30.64,30.85,29.76,30,1368654,0
+MTZ.US,D,20131219,000000,30,30.64,29.99,30.32,1340756,0
+MTZ.US,D,20131220,000000,30.51,31.68,30.47,31.42,1707772,0
+MTZ.US,D,20131223,000000,31.57,31.75,31.31,31.51,657896,0
+MTZ.US,D,20131224,000000,31.55,31.72,31.36,31.47,214063,0
+MTZ.US,D,20131226,000000,31.5,32.18,31.48,32.12,460418,0
+MTZ.US,D,20131227,000000,32.19,32.51,32.07,32.2,410262,0
+MTZ.US,D,20131230,000000,32.21,32.44,32.19,32.26,380891,0
+MTZ.US,D,20131231,000000,32.28,32.83,32.1,32.72,550951,0
+MTZ.US,D,20140102,000000,32.71,32.97,32.35,32.44,1026952,0
+MTZ.US,D,20140103,000000,32.45,32.65,32.27,32.59,530096,0
+MTZ.US,D,20140106,000000,32.7,32.9,32.37,32.49,608824,0
+MTZ.US,D,20140107,000000,32.57,32.8,32.3,32.59,598802,0
+MTZ.US,D,20140108,000000,32.59,32.96,32.5,32.94,688892,0
+MTZ.US,D,20140109,000000,33.1,33.87,33.05,33.85,864369,0
+MTZ.US,D,20140110,000000,33.98,34.89,33.83,34.61,1459770,0
+MTZ.US,D,20140113,000000,34.62,34.72,34.16,34.26,2215021,0
+MTZ.US,D,20140114,000000,34.31,34.8,34.16,34.77,509308,0
+MTZ.US,D,20140115,000000,34.99,35.34,34.86,35.2,749800,0
+MTZ.US,D,20140116,000000,34.96,35.35,34.89,35.26,468133,0
+MTZ.US,D,20140117,000000,35.26,35.88,35.26,35.62,1143949,0
+MTZ.US,D,20140121,000000,35.75,35.85,35.26,35.55,609849,0
+MTZ.US,D,20140122,000000,35.73,36.3,35.64,36.28,507555,0
+MTZ.US,D,20140123,000000,36.05,36.28,35.95,36.23,730168,0
+MTZ.US,D,20140124,000000,36,36.2,35.52,35.71,1182035,0
+MTZ.US,D,20140127,000000,35.92,35.92,34.73,35.09,954757,0
+MTZ.US,D,20140128,000000,35.15,35.58,35,35.57,554906,0
+MTZ.US,D,20140129,000000,35.36,36.03,35.28,35.87,717727,0
+MTZ.US,D,20140130,000000,36.27,36.28,35.54,35.81,702451,0
+MTZ.US,D,20140131,000000,35.18,36.58,35.16,35.94,1063106,0
+MTZ.US,D,20140203,000000,35.95,36.09,34.92,34.93,1077267,0
+MTZ.US,D,20140204,000000,35.15,35.87,34.94,35.57,922867,0
+MTZ.US,D,20140205,000000,35.31,35.45,34.65,34.96,551517,0
+MTZ.US,D,20140206,000000,35.07,35.25,34.84,35.16,598473,0
+MTZ.US,D,20140207,000000,35.25,35.8,35.19,35.77,480012,0
+MTZ.US,D,20140210,000000,35.63,35.77,35.36,35.7,459398,0
+MTZ.US,D,20140211,000000,35.6,36.74,35.6,36.15,725045,0
+MTZ.US,D,20140212,000000,36.31,36.66,36.15,36.62,624492,0
+MTZ.US,D,20140213,000000,36.36,36.92,36.03,36.7,486884,0
+MTZ.US,D,20140214,000000,36.68,36.79,36.36,36.58,386142,0
+MTZ.US,D,20140218,000000,36.19,36.19,35.09,35.61,1398456,0
+MTZ.US,D,20140219,000000,35.29,35.77,35.12,35.33,1183698,0
+MTZ.US,D,20140220,000000,35.51,37.42,35.51,37.38,1437373,0
+MTZ.US,D,20140221,000000,37.54,38.47,37.1,37.18,1192006,0
+MTZ.US,D,20140224,000000,37.13,37.58,37.03,37.44,991910,0
+MTZ.US,D,20140225,000000,37.53,37.72,37.32,37.51,517514,0
+MTZ.US,D,20140226,000000,37.67,38.46,37.67,38.22,758090,0
+MTZ.US,D,20140227,000000,38.1,38.38,37.84,38.07,697403,0
+MTZ.US,D,20140228,000000,38.72,41.67,38.47,40.94,2740257,0
+MTZ.US,D,20140303,000000,40.29,41.6,40.05,41.59,1092103,0
+MTZ.US,D,20140304,000000,41.73,42.81,41.15,42.4,1432773,0
+MTZ.US,D,20140305,000000,42.44,42.82,42.02,42.25,798166,0
+MTZ.US,D,20140306,000000,42.31,43.1,42.25,43,585672,0
+MTZ.US,D,20140307,000000,43.34,43.45,42.02,42.18,695153,0
+MTZ.US,D,20140310,000000,42,42.69,41.39,41.77,585881,0
+MTZ.US,D,20140311,000000,41.62,42.04,40.96,41.33,569400,0
+MTZ.US,D,20140312,000000,41.27,41.91,41,41.85,509736,0
+MTZ.US,D,20140313,000000,42.01,42.18,41.23,41.46,500166,0
+MTZ.US,D,20140314,000000,41.36,41.92,41.24,41.57,442145,0
+MTZ.US,D,20140317,000000,41.64,42.48,41.61,41.84,330365,0
+MTZ.US,D,20140318,000000,41.98,42.74,41.89,42.56,296776,0
+MTZ.US,D,20140319,000000,42.5,42.61,41.84,42.23,333838,0
+MTZ.US,D,20140320,000000,42.03,42.46,42.03,42.44,377818,0
+MTZ.US,D,20140321,000000,42.51,42.92,42.29,42.67,735153,0
+MTZ.US,D,20140324,000000,42.95,43.49,42.6,43.25,1275101,0
+MTZ.US,D,20140325,000000,43.5,43.7,43.09,43.38,1258194,0
+MTZ.US,D,20140326,000000,43.67,43.69,43.05,43.11,944000,0
+MTZ.US,D,20140327,000000,43.02,43.61,42.85,43.58,841995,0
+MTZ.US,D,20140328,000000,43.58,43.81,42.86,42.99,792761,0
+MTZ.US,D,20140331,000000,43.08,44.03,42.64,43.44,849061,0
+MTZ.US,D,20140401,000000,43.42,43.91,43.28,43.35,847869,0
+MTZ.US,D,20140402,000000,43.41,44.3,43.09,44.23,913683,0
+MTZ.US,D,20140403,000000,44.24,44.8,43.93,44.14,402164,0
+MTZ.US,D,20140404,000000,44.44,44.44,42.64,42.84,605728,0
+MTZ.US,D,20140407,000000,42.7,42.7,40.74,41.2,625248,0
+MTZ.US,D,20140408,000000,41.27,42.25,40.87,42.14,557569,0
+MTZ.US,D,20140409,000000,42.4,43.1,42.19,43.08,304834,0
+MTZ.US,D,20140410,000000,42.93,43.45,41.95,42.08,699120,0
+MTZ.US,D,20140411,000000,41.76,42.27,41.26,41.42,601536,0
+MTZ.US,D,20140414,000000,41.73,42.27,41.12,41.52,321046,0
+MTZ.US,D,20140415,000000,41.52,41.67,40.24,41.2,450981,0
+MTZ.US,D,20140416,000000,41.52,41.86,41.26,41.47,474131,0
+MTZ.US,D,20140417,000000,41.36,42.23,40.8,42.01,546642,0
+MTZ.US,D,20140421,000000,42.18,43.15,41.55,43.11,574193,0
+MTZ.US,D,20140422,000000,43.17,43.25,42.55,42.69,560404,0
+MTZ.US,D,20140423,000000,42.72,42.79,42,42.08,476666,0
+MTZ.US,D,20140424,000000,42.3,42.64,41.41,42.45,505165,0
+MTZ.US,D,20140425,000000,42.2,42.3,40.64,40.76,527795,0
+MTZ.US,D,20140428,000000,40.8,41.13,40.02,40.76,923176,0
+MTZ.US,D,20140429,000000,40.79,41.04,40.07,40.59,677185,0
+MTZ.US,D,20140430,000000,40.52,40.52,39.41,39.58,1253719,0
+MTZ.US,D,20140501,000000,39.53,40.51,39.41,40.23,1585128,0
+MTZ.US,D,20140502,000000,39.91,42.46,38.83,39.69,2028040,0
+MTZ.US,D,20140505,000000,39.7,39.88,38.2,39.13,1392245,0
+MTZ.US,D,20140506,000000,39.09,39.33,37.85,38.05,1254018,0
+MTZ.US,D,20140507,000000,37.97,38.43,37.36,38.38,741351,0
+MTZ.US,D,20140508,000000,38.3,39.18,38.28,38.63,891157,0
+MTZ.US,D,20140509,000000,38.48,39.11,38.28,39.02,608238,0
+MTZ.US,D,20140512,000000,39.15,40.32,38.98,40.18,623967,0
+MTZ.US,D,20140513,000000,40.29,41,40.18,40.57,1000588,0
+MTZ.US,D,20140514,000000,40.28,40.69,39.64,39.68,1899126,0
+MTZ.US,D,20140515,000000,39.45,39.45,38.07,39.06,511238,0
+MTZ.US,D,20140516,000000,38.95,39.5,38.57,39.5,438517,0
+MTZ.US,D,20140519,000000,39.46,39.99,39.08,39.56,426840,0
+MTZ.US,D,20140520,000000,39.41,39.57,38.12,38.57,695332,0
+MTZ.US,D,20140521,000000,38.61,38.75,37.7,38.26,603825,0
+MTZ.US,D,20140522,000000,38.38,38.52,38.04,38.38,454925,0
+MTZ.US,D,20140523,000000,38.49,38.74,38.16,38.68,422300,0
+MTZ.US,D,20140527,000000,39,39.92,38.81,39.57,563881,0
+MTZ.US,D,20140528,000000,39.62,39.71,38.82,39.44,686600,0
+MTZ.US,D,20140529,000000,39.51,39.69,38.1,38.82,1586271,0
+MTZ.US,D,20140530,000000,38.8,38.85,35.9,36,2807522,0
+MTZ.US,D,20140602,000000,31.49,32.97,31.3,32.06,7101320,0
+MTZ.US,D,20140603,000000,32.8,33.42,31.98,32.95,3357009,0
+MTZ.US,D,20140604,000000,32.66,33.06,32.36,32.48,2036373,0
+MTZ.US,D,20140605,000000,32.52,33.7,32.43,32.89,2121874,0
+MTZ.US,D,20140606,000000,33.19,33.86,32.99,33.43,1525999,0
+MTZ.US,D,20140609,000000,33.38,34.32,33.35,33.81,1524669,0
+MTZ.US,D,20140610,000000,33.61,34.27,33.61,34.02,1161626,0
+MTZ.US,D,20140611,000000,33.77,34.24,33.7,33.96,870072,0
+MTZ.US,D,20140612,000000,33.96,33.96,32.61,32.76,881100,0
+MTZ.US,D,20140613,000000,32.88,32.99,32.14,32.86,649228,0
+MTZ.US,D,20140616,000000,32.76,32.98,31.61,31.95,1325813,0
+MTZ.US,D,20140617,000000,31.9,32.64,31.79,32.22,1409281,0
+MTZ.US,D,20140618,000000,32.24,32.31,31.67,31.85,932148,0
+MTZ.US,D,20140619,000000,31.93,32.29,31.79,32.18,939927,0
+MTZ.US,D,20140620,000000,32.16,32.16,31.59,31.94,1342512,0
+MTZ.US,D,20140623,000000,31.8,32.08,30.82,30.94,2036560,0
+MTZ.US,D,20140624,000000,31.07,31.14,29.77,29.85,2227411,0
+MTZ.US,D,20140625,000000,29.66,29.81,27.96,29.64,5309525,0
+MTZ.US,D,20140626,000000,29.74,30.04,28.84,29.05,2795861,0
+MTZ.US,D,20140627,000000,28.96,30.04,28.62,29.92,2446513,0
+MTZ.US,D,20140630,000000,29.69,31.21,29.69,30.82,2404040,0
+MTZ.US,D,20140701,000000,30.88,31.57,30.8,30.83,1640441,0
+MTZ.US,D,20140702,000000,30.81,30.95,30.42,30.6,691600,0
+MTZ.US,D,20140703,000000,30.68,31.19,30.64,31.16,582563,0
+MTZ.US,D,20140707,000000,31.16,31.16,30.27,30.41,873681,0
+MTZ.US,D,20140708,000000,30.15,31.03,30.02,30.7,1481789,0
+MTZ.US,D,20140709,000000,30.83,31.04,30.19,30.22,881165,0
+MTZ.US,D,20140710,000000,29.92,30.03,29.39,29.63,1525521,0
+MTZ.US,D,20140711,000000,29.67,30.08,29.39,30.05,733310,0
+MTZ.US,D,20140714,000000,30.22,30.46,30.01,30.21,607517,0
+MTZ.US,D,20140715,000000,30.08,30.27,29.7,29.98,680220,0
+MTZ.US,D,20140716,000000,30.1,30.27,29.72,29.85,562181,0
+MTZ.US,D,20140717,000000,29.67,30.15,29.48,29.93,720145,0
+MTZ.US,D,20140718,000000,29.92,30.21,29.77,30.07,582085,0
+MTZ.US,D,20140721,000000,29.81,30.33,29.4,30.31,1293013,0
+MTZ.US,D,20140722,000000,30.41,31.07,30.26,30.64,696934,0
+MTZ.US,D,20140723,000000,30.61,30.88,30.26,30.69,600734,0
+MTZ.US,D,20140724,000000,30.5,30.5,28.28,28.35,2137426,0
+MTZ.US,D,20140725,000000,28.25,28.54,28.08,28.37,828503,0
+MTZ.US,D,20140728,000000,28.35,28.51,28.05,28.12,687481,0
+MTZ.US,D,20140729,000000,28.16,28.43,27.62,27.68,631111,0
+MTZ.US,D,20140730,000000,27.76,27.87,27.29,27.3,772115,0
+MTZ.US,D,20140731,000000,26.88,27.59,26.65,27.19,975689,0
+MTZ.US,D,20140801,000000,27.18,27.45,26.85,27.15,468926,0
+MTZ.US,D,20140804,000000,27.25,27.67,27.02,27.6,575828,0
+MTZ.US,D,20140805,000000,27.42,27.77,27.09,27.39,667422,0
+MTZ.US,D,20140806,000000,27.21,27.51,27.16,27.2,629527,0
+MTZ.US,D,20140807,000000,27.37,27.49,26.38,26.49,1206770,0
+MTZ.US,D,20140808,000000,26.59,27.07,26.59,26.86,887021,0
+MTZ.US,D,20140811,000000,27.08,28.62,27.02,28.07,1720412,0
+MTZ.US,D,20140812,000000,27.97,30.17,27.97,28.81,3447944,0
+MTZ.US,D,20140813,000000,28.82,28.91,27.66,27.98,1976407,0
+MTZ.US,D,20140814,000000,27.9,28.6,27.58,28.29,1181038,0
+MTZ.US,D,20140815,000000,28.5,28.94,28.22,28.7,1878521,0
+MTZ.US,D,20140818,000000,28.8,29.62,28.71,29.14,1489940,0
+MTZ.US,D,20140819,000000,29.12,29.57,29.1,29.14,702861,0
+MTZ.US,D,20140820,000000,29.11,29.33,28.75,29.29,868069,0
+MTZ.US,D,20140821,000000,29.19,29.39,28.84,29.3,991483,0
+MTZ.US,D,20140822,000000,29.25,29.47,28.92,29.34,543099,0
+MTZ.US,D,20140825,000000,29.4,29.97,29.13,29.65,586369,0
+MTZ.US,D,20140826,000000,29.75,30.57,29.59,30.44,1130292,0
+MTZ.US,D,20140827,000000,30.41,30.83,30.38,30.63,1293660,0
+MTZ.US,D,20140828,000000,30.5,30.76,30.14,30.62,681015,0
+MTZ.US,D,20140829,000000,30.64,30.64,30.05,30.5,722952,0
+MTZ.US,D,20140902,000000,30.49,30.85,30.15,30.59,863361,0
+MTZ.US,D,20140903,000000,30.82,30.82,30.41,30.5,771980,0
+MTZ.US,D,20140904,000000,30.45,30.81,30.36,30.43,485646,0
+MTZ.US,D,20140905,000000,30.33,30.69,30.05,30.68,453270,0
+MTZ.US,D,20140908,000000,30.56,30.79,30.26,30.58,826402,0
+MTZ.US,D,20140909,000000,30.49,30.77,30.24,30.58,625988,0
+MTZ.US,D,20140910,000000,30.5,30.95,30.19,30.85,676216,0
+MTZ.US,D,20140911,000000,30.69,31.22,30.66,31.09,540755,0
+MTZ.US,D,20140912,000000,31.09,31.22,30.31,30.58,701177,0
+MTZ.US,D,20140915,000000,30.51,30.72,29.74,29.81,1094267,0
+MTZ.US,D,20140916,000000,29.83,30.28,29.7,29.98,883411,0
+MTZ.US,D,20140917,000000,30.08,31.88,30,31.04,1529604,0
+MTZ.US,D,20140918,000000,31.11,31.57,31.01,31.48,601515,0
+MTZ.US,D,20140919,000000,31.58,31.81,30.95,31.35,1031777,0
+MTZ.US,D,20140922,000000,32.04,32.07,31.36,31.57,718472,0
+MTZ.US,D,20140923,000000,31.5,32.1,31.25,31.25,1161214,0
+MTZ.US,D,20140924,000000,31.39,31.79,31.29,31.62,696579,0
+MTZ.US,D,20140925,000000,31.61,31.96,30.94,31.01,666471,0
+MTZ.US,D,20140926,000000,31.04,31.41,31.01,31.17,532342,0
+MTZ.US,D,20140929,000000,30.87,31.18,30.74,31.07,460508,0
+MTZ.US,D,20140930,000000,31.1,31.15,30.53,30.62,798101,0
+MTZ.US,D,20141001,000000,30.62,30.7,29.53,29.57,992000,0
+MTZ.US,D,20141002,000000,29.49,29.72,29,29.6,615268,0
+MTZ.US,D,20141003,000000,29.88,30.03,29.52,29.87,645321,0
+MTZ.US,D,20141006,000000,29.96,30.28,29.17,29.2,839438,0
+MTZ.US,D,20141007,000000,28.95,28.95,27.79,27.82,945762,0
+MTZ.US,D,20141008,000000,27.75,28.29,27.1,28.18,954091,0
+MTZ.US,D,20141009,000000,28.08,28.39,26.54,26.56,1091527,0
+MTZ.US,D,20141010,000000,26.39,26.39,24.69,24.7,2460579,0
+MTZ.US,D,20141013,000000,24.75,24.84,23.24,23.27,1649357,0
+MTZ.US,D,20141014,000000,23.38,23.56,22.25,22.56,1798928,0
+MTZ.US,D,20141015,000000,22.07,23.65,21.04,23.51,2038040,0
+MTZ.US,D,20141016,000000,23.1,25.18,22.85,25.01,1702589,0
+MTZ.US,D,20141017,000000,25.35,26.56,25.34,26.15,1753915,0
+MTZ.US,D,20141020,000000,25.97,26.38,25.17,25.35,829798,0
+MTZ.US,D,20141021,000000,25.57,27.78,25.55,27.28,1575328,0
+MTZ.US,D,20141022,000000,27.07,27.34,26.38,26.4,875288,0
+MTZ.US,D,20141023,000000,26.63,27.19,26.23,26.8,564773,0
+MTZ.US,D,20141024,000000,26.82,26.92,26.39,26.86,392185,0
+MTZ.US,D,20141027,000000,26.72,26.72,25.67,25.93,902117,0
+MTZ.US,D,20141028,000000,26.03,27.35,25.74,27.24,686580,0
+MTZ.US,D,20141029,000000,27.31,27.34,26.11,26.68,758038,0
+MTZ.US,D,20141030,000000,26.44,27.26,25.95,26.47,1378635,0
+MTZ.US,D,20141031,000000,27.89,29.22,27.89,28.64,1995199,0
+MTZ.US,D,20141103,000000,28.73,28.84,27.12,27.37,1251044,0
+MTZ.US,D,20141104,000000,27.05,27.27,26.26,27.07,1523881,0
+MTZ.US,D,20141105,000000,27.3,29.23,27.24,27.89,1436738,0
+MTZ.US,D,20141106,000000,27.89,28.88,27.71,28.84,896710,0
+MTZ.US,D,20141107,000000,28.86,29.41,28.39,28.63,822968,0
+MTZ.US,D,20141110,000000,27.27,27.41,24.78,24.93,4072095,0
+MTZ.US,D,20141111,000000,24.9,24.96,23.95,24.81,2156219,0
+MTZ.US,D,20141112,000000,24.48,24.7,24.06,24.38,2880740,0
+MTZ.US,D,20141113,000000,24.41,24.84,23.8,24.06,1423221,0
+MTZ.US,D,20141114,000000,24.15,25.35,23.92,25.13,1337314,0
+MTZ.US,D,20141117,000000,25.54,25.75,24.66,24.68,1335401,0
+MTZ.US,D,20141118,000000,24.56,25.54,24.56,25.21,1136095,0
+MTZ.US,D,20141119,000000,25.1,25.37,24,24.1,1060670,0
+MTZ.US,D,20141120,000000,24,24.95,24,24.66,1098430,0
+MTZ.US,D,20141121,000000,25.16,25.38,24.33,24.57,894072,0
+MTZ.US,D,20141124,000000,24.65,24.78,24.46,24.7,1111478,0
+MTZ.US,D,20141125,000000,25,25.71,24.83,25.25,1094799,0
+MTZ.US,D,20141126,000000,25.56,26.63,25.25,26.5,1755636,0
+MTZ.US,D,20141128,000000,26.22,26.31,23.99,24.1,1318769,0
+MTZ.US,D,20141201,000000,24.03,24.1,21.26,22.24,3247108,0
+MTZ.US,D,20141202,000000,22.24,23.28,22.21,23.18,1587997,0
+MTZ.US,D,20141203,000000,23.2,24.27,23.2,23.6,1495829,0
+MTZ.US,D,20141204,000000,23.52,23.79,23.3,23.5,1260314,0
+MTZ.US,D,20141205,000000,23.58,24.46,23.58,24.28,1313136,0
+MTZ.US,D,20141208,000000,24.15,24.34,23.44,23.6,1350901,0
+MTZ.US,D,20141209,000000,23.2,24.36,23.17,24.12,1851758,0
+MTZ.US,D,20141210,000000,23.93,24.02,22.43,22.59,1815931,0
+MTZ.US,D,20141211,000000,22.33,22.65,20,20.14,3136802,0
+MTZ.US,D,20141212,000000,19.84,19.84,18.14,19.18,4895405,0
+MTZ.US,D,20141215,000000,18.94,19.75,18.44,18.68,2111480,0
+MTZ.US,D,20141216,000000,18.53,19.66,18.48,18.87,1865757,0
+MTZ.US,D,20141217,000000,18.98,20.81,18.8,20.71,2598788,0
+MTZ.US,D,20141218,000000,21.07,21.62,20.77,21.36,1339438,0
+MTZ.US,D,20141219,000000,21.34,21.48,20.67,21.22,1514298,0
+MTZ.US,D,20141222,000000,21.17,21.45,20.84,21.44,717192,0
+MTZ.US,D,20141223,000000,21.58,22.24,21.54,21.81,786344,0
+MTZ.US,D,20141224,000000,21.84,22.14,21.73,21.95,397020,0
+MTZ.US,D,20141226,000000,22.01,22.53,21.9,22.17,494558,0
+MTZ.US,D,20141229,000000,22.1,22.88,22.09,22.44,726762,0
+MTZ.US,D,20141230,000000,22.3,22.99,22.22,22.72,837871,0
+MTZ.US,D,20141231,000000,22.71,23.09,22.33,22.61,635392,0
+MTZ.US,D,20150102,000000,22.72,22.79,21.61,21.7,1145848,0
+MTZ.US,D,20150105,000000,21.55,22.01,21.12,21.27,1080660,0
+MTZ.US,D,20150106,000000,21.4,21.45,20.23,20.7,1113357,0
+MTZ.US,D,20150107,000000,20.96,21.26,20.58,20.65,623563,0
+MTZ.US,D,20150108,000000,21.02,21.38,20.77,20.92,1118969,0
+MTZ.US,D,20150109,000000,20.75,21.1,20.43,20.65,722758,0
+MTZ.US,D,20150112,000000,20.52,20.64,18.91,19.83,1504492,0
+MTZ.US,D,20150113,000000,20.15,20.5,19.01,19.49,1220068,0
+MTZ.US,D,20150114,000000,19.07,19.25,18.45,19.12,1670562,0
+MTZ.US,D,20150115,000000,19.36,19.74,18.7,18.86,1151806,0
+MTZ.US,D,20150116,000000,18.75,18.81,18.35,18.49,2001438,0
+MTZ.US,D,20150120,000000,18.5,18.55,17.95,18.34,1511081,0
+MTZ.US,D,20150121,000000,18.31,18.91,18.29,18.77,1593221,0
+MTZ.US,D,20150122,000000,18.99,19.01,18.36,18.65,1433860,0
+MTZ.US,D,20150123,000000,18.64,19.23,18.39,19.05,1303537,0
+MTZ.US,D,20150126,000000,19.05,19.85,18.76,19.64,1032513,0
+MTZ.US,D,20150127,000000,19.19,19.71,19.07,19.54,937629,0
+MTZ.US,D,20150128,000000,19.65,19.79,18.64,18.64,1014710,0
+MTZ.US,D,20150129,000000,18.73,18.78,18.43,18.67,1359672,0
+MTZ.US,D,20150130,000000,18.43,18.76,18.13,18.52,1122106,0
+MTZ.US,D,20150202,000000,18.7,19.57,18.57,19.52,1576607,0
+MTZ.US,D,20150203,000000,19.82,20.55,19.81,20.2,1174396,0
+MTZ.US,D,20150204,000000,20.04,20.05,19.48,19.61,708622,0
+MTZ.US,D,20150205,000000,19.77,20.24,19.77,20.22,779944,0
+MTZ.US,D,20150206,000000,20.35,21,20.3,20.87,1162541,0
+MTZ.US,D,20150209,000000,20.79,21.09,20.54,20.71,890201,0
+MTZ.US,D,20150210,000000,20.9,20.92,19.99,20.3,747432,0
+MTZ.US,D,20150211,000000,20.16,20.3,19.59,20.02,711299,0
+MTZ.US,D,20150212,000000,20.3,20.48,20.11,20.22,397933,0
+MTZ.US,D,20150213,000000,20.28,20.81,20.28,20.75,452857,0
+MTZ.US,D,20150217,000000,20.68,20.83,20.4,20.64,588575,0
+MTZ.US,D,20150218,000000,20.5,21.36,20.5,20.74,1077075,0
+MTZ.US,D,20150219,000000,20.53,20.82,20.29,20.57,610547,0
+MTZ.US,D,20150220,000000,20.54,20.68,20.23,20.64,424856,0
+MTZ.US,D,20150223,000000,20.47,20.55,19.97,20.24,501130,0
+MTZ.US,D,20150224,000000,20.28,20.71,20.14,20.29,536137,0
+MTZ.US,D,20150225,000000,20.41,20.75,20.19,20.73,1056677,0
+MTZ.US,D,20150226,000000,20.74,20.87,20.41,20.53,716822,0
+MTZ.US,D,20150227,000000,22,22.75,21.46,22.07,2318015,0
+MTZ.US,D,20150302,000000,21.53,22.05,20.57,21.97,1678100,0
+MTZ.US,D,20150303,000000,21.73,21.86,21.19,21.34,998700,0
+MTZ.US,D,20150304,000000,21.3,21.34,20.58,20.98,932700,0
+MTZ.US,D,20150305,000000,21.07,21.44,20.74,21.43,450800,0
+MTZ.US,D,20150306,000000,21.22,21.52,20.03,20.06,999100,0
+MTZ.US,D,20150309,000000,20.1,20.62,19.96,20.49,712200,0
+MTZ.US,D,20150310,000000,20.18,20.28,19.83,19.86,656900,0
+MTZ.US,D,20150311,000000,19.82,20.23,19.74,20.21,655000,0
+MTZ.US,D,20150312,000000,20.43,20.78,20.08,20.25,739100,0
+MTZ.US,D,20150313,000000,20.14,20.2,19.56,19.74,717200,0
+MTZ.US,D,20150316,000000,19.72,19.8,19.26,19.6,780900,0
+MTZ.US,D,20150317,000000,19.39,19.93,19.39,19.7,617600,0
+MTZ.US,D,20150318,000000,19.5,19.51,16,17.82,4597600,0
+MTZ.US,D,20150319,000000,17.8,18.27,17.52,18.27,1932900,0
+MTZ.US,D,20150320,000000,18.42,19.26,18.42,19.03,2057600,0
+MTZ.US,D,20150323,000000,18.99,20.03,18.99,19.85,1327300,0
+MTZ.US,D,20150324,000000,19.85,20.2,19.67,20.1,1065300,0
+MTZ.US,D,20150325,000000,20.19,20.22,19.79,19.86,909600,0
+MTZ.US,D,20150326,000000,19.84,20.37,19.63,19.71,1044400,0
+MTZ.US,D,20150327,000000,19.67,20.13,19.28,19.4,1889400,0
+MTZ.US,D,20150330,000000,19.4,20.61,19.4,20.3,1740000,0
+MTZ.US,D,20150331,000000,20.09,20.09,19.19,19.3,1155667,0
+MTZ.US,D,20150401,000000,19.3,19.49,18.69,18.73,1646500,0
+MTZ.US,D,20150402,000000,18.75,19.82,18.75,19.49,1393400,0
+MTZ.US,D,20150406,000000,19.44,20.07,19.41,19.89,885600,0
+MTZ.US,D,20150407,000000,19.87,20.27,19.67,19.88,722391,0
+MTZ.US,D,20150408,000000,20.07,20.13,19.29,19.32,857100,0
+MTZ.US,D,20150409,000000,19.39,19.75,19.13,19.17,1105999,0
+MTZ.US,D,20150410,000000,19.22,19.3,18.64,18.81,1132800,0
+MTZ.US,D,20150413,000000,18.87,19.39,18.82,18.9,685000,0
+MTZ.US,D,20150414,000000,18.96,19.02,18.55,18.91,955300,0
+MTZ.US,D,20150415,000000,18.99,20.36,18.71,20.13,1047183,0
+MTZ.US,D,20150416,000000,20,20,19.18,19.44,573372,0
+MTZ.US,D,20150417,000000,19.17,19.21,18.64,18.82,959500,0
+MTZ.US,D,20150420,000000,18.95,18.95,18.2,18.39,928611,0
+MTZ.US,D,20150421,000000,18.49,18.65,17.82,18.2,780728,0
+MTZ.US,D,20150422,000000,18.15,18.15,17.67,17.89,898470,0
+MTZ.US,D,20150423,000000,17.85,18.05,17.32,17.75,1500100,0
+MTZ.US,D,20150424,000000,17.73,18.28,17.7,17.88,888740,0
+MTZ.US,D,20150427,000000,18.01,18.46,17.95,18.14,714600,0
+MTZ.US,D,20150428,000000,18.15,18.52,17.81,18.48,853656,0
+MTZ.US,D,20150429,000000,18.38,18.74,18.25,18.56,700300,0
+MTZ.US,D,20150430,000000,18.47,18.6,17.83,17.94,525500,0
+MTZ.US,D,20150501,000000,17.93,18.09,17.6,18.08,520900,0
+MTZ.US,D,20150504,000000,18.13,18.58,18.1,18.18,548600,0
+MTZ.US,D,20150505,000000,18.16,18.67,18.02,18.09,510900,0
+MTZ.US,D,20150506,000000,18.26,18.45,17.83,18.16,455561,0
+MTZ.US,D,20150507,000000,18.08,18.21,17.57,18.07,977699,0
+MTZ.US,D,20150508,000000,18.27,18.6,17.98,18.52,656000,0
+MTZ.US,D,20150511,000000,18.34,18.56,17.95,18.45,960200,0
+MTZ.US,D,20150512,000000,17.18,17.78,15.34,16.19,7526598,0
+MTZ.US,D,20150513,000000,16.19,17.46,15.72,16.96,2747160,0
+MTZ.US,D,20150514,000000,17.03,17.4,16.67,17.11,1194600,0
+MTZ.US,D,20150515,000000,17.05,17.48,16.8,16.84,1414145,0
+MTZ.US,D,20150518,000000,16.8,17.32,16.7,17.27,1060402,0
+MTZ.US,D,20150519,000000,17.1,17.37,16.83,17,897693,0
+MTZ.US,D,20150520,000000,17.26,18.17,17.12,17.94,1773160,0
+MTZ.US,D,20150521,000000,18.09,18.32,17.62,18.09,1505900,0
+MTZ.US,D,20150522,000000,18,18.23,17.53,17.69,1047700,0
+MTZ.US,D,20150526,000000,17.5,17.62,17.07,17.42,1113035,0
+MTZ.US,D,20150527,000000,17.43,17.71,17.1,17.55,1237800,0
+MTZ.US,D,20150528,000000,17.5,18.11,17.23,17.73,1367508,0
+MTZ.US,D,20150529,000000,17.57,17.73,17.23,17.66,1195400,0
+MTZ.US,D,20150601,000000,17.76,17.98,17.38,17.85,846971,0
+MTZ.US,D,20150602,000000,17.87,18.44,17.82,18.17,1042815,0
+MTZ.US,D,20150603,000000,18.25,19.19,18.13,19.11,1687800,0
+MTZ.US,D,20150604,000000,18.95,19.34,18.64,18.69,1408200,0
+MTZ.US,D,20150605,000000,18.71,19.21,18.54,19.18,1072700,0
+MTZ.US,D,20150608,000000,19.11,19.12,18.7,18.9,1061900,0
+MTZ.US,D,20150609,000000,18.94,19.04,18.38,18.5,851942,0
+MTZ.US,D,20150610,000000,18.75,19.44,18.68,18.87,901839,0
+MTZ.US,D,20150611,000000,18.87,19.4,18.77,18.91,2134098,0
+MTZ.US,D,20150612,000000,18.78,19.33,18.76,19.29,1111000,0
+MTZ.US,D,20150615,000000,19.05,19.26,18.25,19.16,1686100,0
+MTZ.US,D,20150616,000000,19.14,19.37,18.89,19.2,1377400,0
+MTZ.US,D,20150617,000000,19.29,19.55,19.13,19.25,977300,0
+MTZ.US,D,20150618,000000,19.36,20,19.22,19.91,1177000,0
+MTZ.US,D,20150619,000000,19.93,20.79,19.92,20.7,2223500,0
+MTZ.US,D,20150622,000000,20.77,21.52,20.5,21.49,2430300,0
+MTZ.US,D,20150623,000000,21.47,21.52,20.74,21.17,1791839,0
+MTZ.US,D,20150624,000000,21.12,21.23,20.55,20.67,959000,0
+MTZ.US,D,20150625,000000,20.7,21.03,20.46,20.51,1246300,0
+MTZ.US,D,20150626,000000,20.59,20.76,20.4,20.58,1923000,0
+MTZ.US,D,20150629,000000,20.24,20.47,19.92,19.97,1122300,0
+MTZ.US,D,20150630,000000,20.1,20.41,19.84,19.87,1084510,0
+MTZ.US,D,20150701,000000,20.14,20.91,19.79,19.91,1315100,0
+MTZ.US,D,20150702,000000,19.86,20.12,19.31,19.5,830000,0
+MTZ.US,D,20150706,000000,19.12,19.59,19.12,19.39,1657600,0
+MTZ.US,D,20150707,000000,19.3,19.78,18.75,19.74,794700,0
+MTZ.US,D,20150708,000000,19.57,19.71,18.85,19.01,735100,0
+MTZ.US,D,20150709,000000,19.48,19.73,18.91,19.02,917100,0
+MTZ.US,D,20150710,000000,19.35,19.47,18.97,19.29,1000200,0
+MTZ.US,D,20150713,000000,19.49,19.67,19.19,19.39,711900,0
+MTZ.US,D,20150714,000000,19.34,19.84,19.2,19.72,647685,0
+MTZ.US,D,20150715,000000,19.62,19.62,18.39,18.47,1278112,0
+MTZ.US,D,20150716,000000,18.57,18.98,18.51,18.59,825200,0
+MTZ.US,D,20150717,000000,18.63,18.63,18.24,18.48,632900,0
+MTZ.US,D,20150720,000000,18.5,18.5,17.59,17.76,1301700,0
+MTZ.US,D,20150721,000000,17.78,18.44,17.77,18.16,849300,0
+MTZ.US,D,20150722,000000,17.91,18.01,17.56,17.94,852800,0
+MTZ.US,D,20150723,000000,18.09,18.42,17.63,17.66,663800,0
+MTZ.US,D,20150724,000000,17.64,17.71,17.14,17.19,937800,0
+MTZ.US,D,20150727,000000,17.01,17.56,16.88,17.36,916200,0
+MTZ.US,D,20150728,000000,17.5,17.66,17.18,17.32,962500,0
+MTZ.US,D,20150729,000000,17.36,18.06,17.32,17.92,837000,0
+MTZ.US,D,20150730,000000,17.78,18.04,17.55,17.87,428800,0
+MTZ.US,D,20150731,000000,17.65,18.72,16.94,18.43,2970800,0
+MTZ.US,D,20150803,000000,18.56,18.91,17.26,17.62,2039174,0
+MTZ.US,D,20150804,000000,17.56,18.08,17.45,17.86,1326800,0
+MTZ.US,D,20150805,000000,18.15,18.28,16.96,17.14,1455800,0
+MTZ.US,D,20150806,000000,17.19,17.31,16.25,16.39,1761541,0
+MTZ.US,D,20150807,000000,16.29,16.94,16.25,16.5,1004000,0
+MTZ.US,D,20150810,000000,16.65,17.63,16.63,17.49,1432400,0
+MTZ.US,D,20150811,000000,17.31,17.82,17.01,17.74,963416,0
+MTZ.US,D,20150812,000000,17.79,18.18,17.54,18.12,655800,0
+MTZ.US,D,20150813,000000,18.05,18.35,17.9,17.93,675100,0
+MTZ.US,D,20150814,000000,17.89,18.1,17.06,17.41,2060300,0
+MTZ.US,D,20150817,000000,17.42,17.43,17.08,17.29,2797300,0
+MTZ.US,D,20150818,000000,16.15,17.2,16,16.24,3878800,0
+MTZ.US,D,20150819,000000,16.09,16.57,16.07,16.37,2077900,0
+MTZ.US,D,20150820,000000,16.22,16.37,15.46,15.51,2012500,0
+MTZ.US,D,20150821,000000,15.11,15.8,15.01,15.41,1639200,0
+MTZ.US,D,20150824,000000,15.03,15.97,14.8,14.9,1318087,0
+MTZ.US,D,20150825,000000,15.45,15.46,14.66,14.67,1469700,0
+MTZ.US,D,20150826,000000,15.05,15.05,14.48,14.72,1189500,0
+MTZ.US,D,20150827,000000,14.88,15.91,14.66,15.51,1340300,0
+MTZ.US,D,20150828,000000,15.51,16.1,15.5,15.87,928900,0
+MTZ.US,D,20150831,000000,15.7,16.61,15.51,16.56,1451100,0
+MTZ.US,D,20150901,000000,15.99,16.39,15.53,15.69,1143700,0
+MTZ.US,D,20150902,000000,15.92,16.33,15.53,16.3,1445600,0
+MTZ.US,D,20150903,000000,16.31,16.89,16.15,16.53,1295700,0
+MTZ.US,D,20150904,000000,16.25,16.67,16.2,16.56,821600,0
+MTZ.US,D,20150908,000000,16.81,17.67,16.59,17.63,1604700,0
+MTZ.US,D,20150909,000000,17.75,18.08,17.42,17.47,1399300,0
+MTZ.US,D,20150910,000000,17.48,17.82,17.06,17.63,922041,0
+MTZ.US,D,20150911,000000,17.36,17.6,17,17.35,1185900,0
+MTZ.US,D,20150914,000000,17.3,17.83,17.17,17.74,1033000,0
+MTZ.US,D,20150915,000000,17.75,18.14,17.53,17.87,925500,0
+MTZ.US,D,20150916,000000,17.97,18.42,17.83,18.21,1035800,0
+MTZ.US,D,20150917,000000,18.16,18.67,17.87,18.31,1041178,0
+MTZ.US,D,20150918,000000,18.08,18.34,17.69,17.76,1283600,0
+MTZ.US,D,20150921,000000,17.98,18.3,17.71,18.2,719500,0
+MTZ.US,D,20150922,000000,17.88,17.88,17.3,17.39,894300,0
+MTZ.US,D,20150923,000000,17.48,17.59,16.67,16.71,1374981,0
+MTZ.US,D,20150924,000000,16.95,17.4,16.64,17.23,1640204,0
+MTZ.US,D,20150925,000000,17.27,17.43,17,17.2,1050400,0
+MTZ.US,D,20150928,000000,17,17.05,16.17,16.19,1058689,0
+MTZ.US,D,20150929,000000,16.2,16.33,15.54,15.57,1278400,0
+MTZ.US,D,20150930,000000,15.86,15.96,15.48,15.83,1610500,0
+MTZ.US,D,20151001,000000,15.97,16.31,15.6,15.84,1266100,0
+MTZ.US,D,20151002,000000,15.71,16.27,15.45,16.22,2006300,0
+MTZ.US,D,20151005,000000,16.51,17.57,16.51,17.52,2033718,0
+MTZ.US,D,20151006,000000,17.65,18.01,17.39,17.74,1300300,0
+MTZ.US,D,20151007,000000,17.94,18.48,17.67,18.1,1216943,0
+MTZ.US,D,20151008,000000,18.09,18.84,18.05,18.53,1137600,0
+MTZ.US,D,20151009,000000,18.6,18.97,18.11,18.96,1458600,0
+MTZ.US,D,20151012,000000,18.96,19.02,18.43,18.77,868999,0
+MTZ.US,D,20151013,000000,18.57,18.97,18.24,18.28,1072100,0
+MTZ.US,D,20151014,000000,18.23,18.35,17.57,17.61,936700,0
+MTZ.US,D,20151015,000000,17.6,17.98,17.2,17.96,990800,0
+MTZ.US,D,20151016,000000,17.92,17.92,15.97,16.16,2482500,0
+MTZ.US,D,20151019,000000,16.01,16.18,15.42,15.71,2047145,0
+MTZ.US,D,20151020,000000,15.65,16.54,15.62,16.4,1537200,0
+MTZ.US,D,20151021,000000,16.4,16.66,16.11,16.31,1500000,0
+MTZ.US,D,20151022,000000,16.4,16.72,16.07,16.39,1073800,0
+MTZ.US,D,20151023,000000,16.44,16.66,16.08,16.22,939600,0
+MTZ.US,D,20151026,000000,16.16,16.61,16.07,16.22,820900,0
+MTZ.US,D,20151027,000000,15.98,16.25,15.53,15.67,1387500,0
+MTZ.US,D,20151028,000000,15.84,16.53,15.77,16.47,1487800,0
+MTZ.US,D,20151029,000000,16.39,16.77,16.28,16.39,1030700,0
+MTZ.US,D,20151030,000000,16.36,16.9,16.19,16.77,1019400,0
+MTZ.US,D,20151102,000000,16.7,17.49,16.7,17.37,1040900,0
+MTZ.US,D,20151103,000000,17.41,17.79,17.03,17.23,1772344,0
+MTZ.US,D,20151104,000000,16.89,18.37,16.77,18.1,3685069,0
+MTZ.US,D,20151105,000000,18.06,19.1,17.95,18.69,2736700,0
+MTZ.US,D,20151106,000000,18.35,18.64,17.26,17.79,2037400,0
+MTZ.US,D,20151109,000000,17.78,17.95,16.56,17.36,1672025,0
+MTZ.US,D,20151110,000000,17.38,17.75,17.12,17.35,1358900,0
+MTZ.US,D,20151111,000000,17.41,17.41,17.02,17.23,511000,0
+MTZ.US,D,20151112,000000,17.61,17.98,16.81,16.97,1604400,0
+MTZ.US,D,20151113,000000,16.6,17.12,16.38,16.81,1421600,0
+MTZ.US,D,20151116,000000,16.8,18.02,16.8,18,1310900,0
+MTZ.US,D,20151117,000000,17.8,18.31,17.54,17.71,2049000,0
+MTZ.US,D,20151118,000000,17.93,18.3,17.8,18.27,1003600,0
+MTZ.US,D,20151119,000000,18.23,18.97,18.02,18.84,1570300,0
+MTZ.US,D,20151120,000000,18.9,19.07,18.65,18.94,1169400,0
+MTZ.US,D,20151123,000000,18.79,19,18.63,18.87,1159200,0
+MTZ.US,D,20151124,000000,19,19.47,18.78,19.44,1267400,0
+MTZ.US,D,20151125,000000,19.19,19.52,19.07,19.44,1029100,0
+MTZ.US,D,20151127,000000,19.24,19.5,19.13,19.47,618000,0
+MTZ.US,D,20151130,000000,19.53,20.6,19.49,20.43,1943700,0
+MTZ.US,D,20151201,000000,20.66,20.76,20.18,20.72,1415451,0
+MTZ.US,D,20151202,000000,20.34,20.69,20.14,20.48,1608137,0
+MTZ.US,D,20151203,000000,20.59,21.1,20.17,20.3,1465632,0
+MTZ.US,D,20151204,000000,20.25,20.36,19.43,19.54,1655300,0
+MTZ.US,D,20151207,000000,19.3,19.3,18.58,18.79,1906400,0
+MTZ.US,D,20151208,000000,18.5,18.73,17.99,18.62,1849954,0
+MTZ.US,D,20151209,000000,18.65,19.34,18.55,18.61,1246300,0
+MTZ.US,D,20151210,000000,18.52,18.52,17.66,17.91,1250300,0
+MTZ.US,D,20151211,000000,17.39,17.81,16.98,17.22,1447400,0
+MTZ.US,D,20151214,000000,17.05,17.11,16.37,16.79,1455463,0
+MTZ.US,D,20151215,000000,17.1,17.31,16.97,17.26,1165500,0
+MTZ.US,D,20151216,000000,17.2,17.81,16.98,17.76,1140200,0
+MTZ.US,D,20151217,000000,17.66,17.69,17.06,17.41,1193200,0
+MTZ.US,D,20151218,000000,17.36,17.56,17.1,17.11,945100,0
+MTZ.US,D,20151221,000000,17.13,17.19,16.72,16.79,724200,0
+MTZ.US,D,20151222,000000,16.83,17.1,16.66,17.04,359556,0
+MTZ.US,D,20151223,000000,17.28,17.95,17.19,17.93,601200,0
+MTZ.US,D,20151224,000000,17.84,18.13,17.8,17.94,276971,0
+MTZ.US,D,20151228,000000,17.71,17.83,17.3,17.51,414202,0
+MTZ.US,D,20151229,000000,17.63,17.8,17.233,17.78,527392,0
+MTZ.US,D,20151230,000000,17.58,17.76,17.34,17.68,681089,0
+MTZ.US,D,20151231,000000,17.53,17.87,17.29,17.38,631737,0
+MTZ.US,D,20160104,000000,17.15,17.72,17.1,17.57,1132330,0
+MTZ.US,D,20160105,000000,17.7,17.84,17.12,17.21,778640,0
+MTZ.US,D,20160106,000000,16.83,16.96,16.6,16.66,998403,0
+MTZ.US,D,20160107,000000,16.14,16.56,15.94,15.99,863250,0
+MTZ.US,D,20160108,000000,16.21,16.33,15.73,15.76,885112,0
+MTZ.US,D,20160111,000000,15.82,15.82,14.71,15.13,1481231,0
+MTZ.US,D,20160112,000000,15.41,15.41,14.435,15.01,2014450,0
+MTZ.US,D,20160113,000000,15.17,15.39,14.37,14.54,1358047,0
+MTZ.US,D,20160114,000000,14.69,15.01,14.35,14.74,1270821,0
+MTZ.US,D,20160115,000000,14.02,14.33,13.76,14.33,1149765,0
+MTZ.US,D,20160119,000000,14.5,14.64,13.47,13.74,1062800,0
+MTZ.US,D,20160120,000000,13.48,13.97,12.8,13.83,1414214,0
+MTZ.US,D,20160121,000000,13.76,14.38,13.55,13.72,1294747,0
+MTZ.US,D,20160122,000000,14.12,14.48,13.62,13.97,1138938,0
+MTZ.US,D,20160125,000000,13.78,14.18,13.7099,13.76,916413,0
+MTZ.US,D,20160126,000000,13.97,14.36,13.66,14.32,979620,0
+MTZ.US,D,20160127,000000,14.24,15.06,14.14,14.44,1130509,0
+MTZ.US,D,20160128,000000,14.61,14.75,14.26,14.6,1004955,0
+MTZ.US,D,20160129,000000,14.64,15.44,14.64,15.44,821830,0
+MTZ.US,D,20160201,000000,15.21,15.41,14.92,15.4,893522,0
+MTZ.US,D,20160202,000000,14.99,15.1,14.62,14.85,1159299,0
+MTZ.US,D,20160203,000000,15.04,15.245,14.1449,14.58,797473,0
+MTZ.US,D,20160204,000000,14.7,16.11,14.7,15.1,1055676,0
+MTZ.US,D,20160205,000000,14.99,15.41,14.83,14.89,625769,0
+MTZ.US,D,20160208,000000,14.62,14.62,12.95,13.37,1169566,0
+MTZ.US,D,20160209,000000,13,13.44,12.77,13.1,1037993,0
+MTZ.US,D,20160210,000000,13.08,13.36,12.78,12.92,922717,0
+MTZ.US,D,20160211,000000,12.65,13.05,12.435,12.75,1023102,0
+MTZ.US,D,20160212,000000,12.97,13.35,12.9,13.26,742357,0
+MTZ.US,D,20160216,000000,13.57,13.99,13.34,13.85,807279,0
+MTZ.US,D,20160217,000000,14.07,14.92,14.06,14.75,1018439,0
+MTZ.US,D,20160218,000000,14.9,14.985,14.37,14.51,791466,0
+MTZ.US,D,20160219,000000,14.34,14.57,14.11,14.39,605993,0
+MTZ.US,D,20160222,000000,14.71,15.15,14.49,14.8,963117,0
+MTZ.US,D,20160223,000000,14.66,14.78,14.205,14.26,623865,0
+MTZ.US,D,20160224,000000,13.9,14.24,13.56,14.22,874522,0
+MTZ.US,D,20160225,000000,14.27,14.775,13.96,14.52,1223621,0
+MTZ.US,D,20160226,000000,16,17.38,15.85,16.23,3267918,0
+MTZ.US,D,20160229,000000,16.42,17.14,16.25,16.98,2194832,0
+MTZ.US,D,20160301,000000,17.11,17.93,16.95,17.88,1658440,0
+MTZ.US,D,20160302,000000,17.88,18.09,17.69,17.91,1659957,0
+MTZ.US,D,20160303,000000,17.86,18.55,17.86,18.42,1247371,0
+MTZ.US,D,20160304,000000,18.58,19.04,17.94,18.5,1181376,0
+MTZ.US,D,20160307,000000,18.41,19.12,18.32,18.92,1043247,0
+MTZ.US,D,20160308,000000,18.65,19.05,18.26,18.3,1571370,0
+MTZ.US,D,20160309,000000,18.53,18.74,18.23,18.68,924663,0
+MTZ.US,D,20160310,000000,18.67,18.79,17.92,18.55,961077,0
+MTZ.US,D,20160311,000000,18.85,19.46,18.76,19.43,1097300,0
+MTZ.US,D,20160314,000000,19.09,19.465,18.91,19.11,834587,0
+MTZ.US,D,20160315,000000,18.73,18.9,18.5401,18.67,671310,0
+MTZ.US,D,20160316,000000,18.67,19.23,18.645,19.09,663443,0
+MTZ.US,D,20160317,000000,19.24,19.97,19.02,19.77,711109,0
+MTZ.US,D,20160318,000000,20.09,20.44,19.77,19.87,1230464,0
+MTZ.US,D,20160321,000000,20,20.21,19.81,20.11,663694,0
+MTZ.US,D,20160322,000000,19.86,20.85,19.86,20.76,962792,0
+MTZ.US,D,20160323,000000,20.46,20.68,20.21,20.23,807195,0
+MTZ.US,D,20160324,000000,20.07,20.32,19.89,20.28,512037,0
+MTZ.US,D,20160328,000000,20.4,20.51,19.59,19.86,747559,0
+MTZ.US,D,20160329,000000,19.65,20.18,19.33,20.17,661645,0
+MTZ.US,D,20160330,000000,20.4,20.57,19.96,20.17,434623,0
+MTZ.US,D,20160331,000000,20.22,20.41,20.15,20.24,624721,0
+MTZ.US,D,20160401,000000,19.85,20.3,19.65,20.25,538817,0
+MTZ.US,D,20160404,000000,20.22,20.34,19.55,19.58,468713,0
+MTZ.US,D,20160405,000000,19.38,19.775,19.21,19.52,503094,0
+MTZ.US,D,20160406,000000,19.62,19.9032,19.13,19.86,839773,0
+MTZ.US,D,20160407,000000,19.5,20.27,19.32,19.79,1863553,0
+MTZ.US,D,20160408,000000,20.28,20.9,20.17,20.55,1178658,0
+MTZ.US,D,20160411,000000,20.66,20.695,19.99,20.03,901274,0
+MTZ.US,D,20160412,000000,20.09,21.305,20.09,21.06,644830,0
+MTZ.US,D,20160413,000000,21.12,21.53,21,21.5,763969,0
+MTZ.US,D,20160414,000000,21.56,21.56,20.89,21.1,852522,0
+MTZ.US,D,20160415,000000,20.96,21.1025,20.55,21.07,753557,0
+MTZ.US,D,20160418,000000,20.72,21.47,20.56,21.39,571373,0
+MTZ.US,D,20160419,000000,21.57,22,21.48,21.91,766223,0
+MTZ.US,D,20160420,000000,21.87,22.245,21.79,22.18,611036,0
+MTZ.US,D,20160421,000000,22.24,22.52,22.01,22.12,582681,0
+MTZ.US,D,20160422,000000,22.12,22.54,22.07,22.47,431385,0
+MTZ.US,D,20160425,000000,22.32,22.46,21.62,21.85,752505,0
+MTZ.US,D,20160426,000000,21.92,22.36,21.8303,22.34,559248,0
+MTZ.US,D,20160427,000000,22.53,23.55,22.51,23.46,1926360,0
+MTZ.US,D,20160428,000000,23.57,23.88,22.95,23.06,1317793,0
+MTZ.US,D,20160429,000000,23.12,23.23,22.22,22.66,1048272,0
+MTZ.US,D,20160502,000000,22.67,22.95,22.3501,22.45,1017805,0
+MTZ.US,D,20160503,000000,22.25,22.8,21.85,22.5,1041895,0
+MTZ.US,D,20160504,000000,22.46,22.88,21.93,22.17,544315,0
+MTZ.US,D,20160505,000000,22.49,22.63,22.01,22.07,951317,0
+MTZ.US,D,20160506,000000,21.95,22.37,20.38,22.33,1921271,0
+MTZ.US,D,20160509,000000,22.29,22.61,22.02,22.25,846025,0
+MTZ.US,D,20160510,000000,22.4,22.71,22.25,22.5,863736,0
+MTZ.US,D,20160511,000000,22.5,22.79,22.26,22.32,517494,0
+MTZ.US,D,20160512,000000,22.49,22.61,21.78,21.81,810353,0
+MTZ.US,D,20160513,000000,21.71,22.1096,21.14,21.28,1069471,0
+MTZ.US,D,20160516,000000,21.5,22.375,21.5,22.24,881471,0
+MTZ.US,D,20160517,000000,22.15,22.54,21.635,21.78,645301,0
+MTZ.US,D,20160518,000000,21.65,22,21.41,21.55,546295,0
+MTZ.US,D,20160519,000000,21.32,21.58,20.985,21.43,766406,0
+MTZ.US,D,20160520,000000,21.6,22.6225,21.6,22.29,949906,0
+MTZ.US,D,20160523,000000,22.18,22.53,22.07,22.32,415970,0
+MTZ.US,D,20160524,000000,22.42,22.84,22.04,22.77,564269,0
+MTZ.US,D,20160525,000000,23.19,23.67,23.19,23.44,1086330,0
+MTZ.US,D,20160526,000000,23.49,23.62,22.9,22.9,527574,0
+MTZ.US,D,20160527,000000,22.95,22.95,22.51,22.82,420678,0
+MTZ.US,D,20160531,000000,22.84,23.095,22.76,23,931574,0
+MTZ.US,D,20160601,000000,22.79,22.94,22.49,22.8,639696,0
+MTZ.US,D,20160602,000000,22.66,22.861,22.47,22.79,355793,0
+MTZ.US,D,20160603,000000,22.73,22.84,22.33,22.78,377909,0
+MTZ.US,D,20160606,000000,22.95,23.56,22.88,23.56,600770,0
+MTZ.US,D,20160607,000000,23.58,24.11,23.49,24.01,591174,0
+MTZ.US,D,20160608,000000,24.11,24.67,23.9,23.95,1258145,0
+MTZ.US,D,20160609,000000,23.68,23.68,23.09,23.44,721052,0
+MTZ.US,D,20160610,000000,23,23.23,22.3,22.42,774961,0
+MTZ.US,D,20160613,000000,22.2,23.03,22.1963,22.85,963592,0
+MTZ.US,D,20160614,000000,22.64,23.2,22.45,23.13,1012145,0
+MTZ.US,D,20160615,000000,23.14,23.415,22.84,23.02,534903,0
+MTZ.US,D,20160616,000000,22.68,22.83,22.07,22.79,724749,0
+MTZ.US,D,20160617,000000,22.9,23.35,22.816,23.04,700817,0
+MTZ.US,D,20160620,000000,23.5,23.73,23.246,23.58,797323,0
+MTZ.US,D,20160621,000000,23.54,23.781,23.323,23.68,597998,0
+MTZ.US,D,20160622,000000,23.79,23.87,23.32,23.35,339931,0
+MTZ.US,D,20160623,000000,23.78,24.09,23.73,23.91,454338,0
+MTZ.US,D,20160624,000000,22.78,23.1,21.91,22.17,2263937,0
+MTZ.US,D,20160627,000000,22.02,22.02,20.86,21.03,702186,0
+MTZ.US,D,20160628,000000,21.45,21.7,20.93,21.17,593926,0
+MTZ.US,D,20160629,000000,21.58,21.81,21.12,21.71,820477,0
+MTZ.US,D,20160630,000000,21.71,22.33,21.56,22.32,529516,0
+MTZ.US,D,20160701,000000,22.25,23.17,22.25,22.74,544033,0
+MTZ.US,D,20160705,000000,22.37,22.85,22.03,22.78,887860,0
+MTZ.US,D,20160706,000000,22.62,23.3,22.52,23.16,724575,0
+MTZ.US,D,20160707,000000,23.37,23.91,23.32,23.9,781883,0
+MTZ.US,D,20160708,000000,24.34,25,24.15,24.21,1239340,0
+MTZ.US,D,20160711,000000,24.45,24.71,24.19,24.26,894517,0
+MTZ.US,D,20160712,000000,24.51,24.88,24.27,24.72,545288,0
+MTZ.US,D,20160713,000000,24.74,24.84,24.2381,24.47,454111,0
+MTZ.US,D,20160714,000000,24.7,24.92,24.45,24.52,365570,0
+MTZ.US,D,20160715,000000,24.7,24.71,24.38,24.53,368403,0
+MTZ.US,D,20160718,000000,24.38,24.8,24.18,24.7,364167,0
+MTZ.US,D,20160719,000000,24.67,24.67,24.16,24.48,483587,0
+MTZ.US,D,20160720,000000,24.5,24.68,24.1,24.6,426978,0
+MTZ.US,D,20160721,000000,24.56,24.99,24.13,24.27,556835,0
+MTZ.US,D,20160722,000000,24.13,24.15,23.81,24.12,302243,0
+MTZ.US,D,20160725,000000,24.05,24.32,23.885,24.16,366794,0
+MTZ.US,D,20160726,000000,24.08,24.48,24.04,24.39,549130,0
+MTZ.US,D,20160727,000000,24.5,24.77,24.44,24.6,584848,0
+MTZ.US,D,20160728,000000,24.59,24.72,24.25,24.5,298656,0
+MTZ.US,D,20160729,000000,24.33,24.59,24.02,24.45,1134547,0
+MTZ.US,D,20160801,000000,24.42,24.79,24.1,24.39,701769,0
+MTZ.US,D,20160802,000000,24.44,24.58,24.19,24.41,863154,0
+MTZ.US,D,20160803,000000,24.45,24.96,24.3,24.79,1480467,0
+MTZ.US,D,20160804,000000,24.81,24.81,23.86,24.37,1924521,0
+MTZ.US,D,20160805,000000,25.99,29.3,25.61,28.25,3657398,0
+MTZ.US,D,20160808,000000,28.86,29.67,28.67,29.38,1670186,0
+MTZ.US,D,20160809,000000,29.52,30.17,29.33,30.03,1023623,0
+MTZ.US,D,20160810,000000,30.02,30.39,29.82,29.95,585133,0
+MTZ.US,D,20160811,000000,30.04,30.4,29.815,29.94,944973,0
+MTZ.US,D,20160812,000000,29.86,30.03,29.43,29.74,454423,0
+MTZ.US,D,20160815,000000,29.87,30.74,29.8,30.58,728516,0
+MTZ.US,D,20160816,000000,30.5,30.83,30.31,30.47,616892,0
+MTZ.US,D,20160817,000000,30.4,30.49,30.08,30.32,732163,0
+MTZ.US,D,20160818,000000,30.29,30.85,30.22,30.76,480933,0
+MTZ.US,D,20160819,000000,30.69,30.69,30.0375,30.24,513866,0
+MTZ.US,D,20160822,000000,30.24,30.64,29.66,30.53,868614,0
+MTZ.US,D,20160823,000000,30.7,30.92,30.52,30.86,382654,0
+MTZ.US,D,20160824,000000,30.62,31.15,30.58,30.92,564510,0
+MTZ.US,D,20160825,000000,30.89,31.08,30.19,30.36,467216,0
+MTZ.US,D,20160826,000000,30.39,30.86,29.9,30.04,425584,0
+MTZ.US,D,20160829,000000,30.1,30.44,29.95,30.26,385959,0
+MTZ.US,D,20160830,000000,30.2,30.6,29.97,30.11,381558,0
+MTZ.US,D,20160831,000000,29.96,30.03,29,29.45,885533,0
+MTZ.US,D,20160901,000000,29.41,29.575,28.673,29.43,889072,0
+MTZ.US,D,20160902,000000,29.62,29.79,29.27,29.62,879949,0
+MTZ.US,D,20160906,000000,29.79,29.93,29.36,29.73,639728,0
+MTZ.US,D,20160907,000000,29.76,29.77,29.05,29.12,609129,0
+MTZ.US,D,20160908,000000,29.2,29.54,28.99,29.31,678077,0
+MTZ.US,D,20160909,000000,29.02,29.3,27.97,28.21,551634,0
+MTZ.US,D,20160912,000000,27.52,28.18,27.34,27.74,1287897,0
+MTZ.US,D,20160913,000000,27.34,27.74,27.005,27.17,650136,0
+MTZ.US,D,20160914,000000,27.2,27.25,26.75,27.13,431002,0
+MTZ.US,D,20160915,000000,27.11,27.79,27.015,27.66,610216,0
+MTZ.US,D,20160916,000000,27.5,27.71,27.15,27.71,633336,0
+MTZ.US,D,20160919,000000,28,28.7,27.92,28.53,626079,0
+MTZ.US,D,20160920,000000,28.61,28.61,27.5,27.53,623662,0
+MTZ.US,D,20160921,000000,27.85,28.2,27.57,28.2,359191,0
+MTZ.US,D,20160922,000000,28.58,28.79,28.33,28.68,347163,0
+MTZ.US,D,20160923,000000,28.68,28.915,28.34,28.55,525287,0
+MTZ.US,D,20160926,000000,28.5,28.98,28.22,28.55,287911,0
+MTZ.US,D,20160927,000000,28.34,29.22,28.21,29.22,598575,0
+MTZ.US,D,20160928,000000,29.4,29.74,28.88,29.72,602635,0
+MTZ.US,D,20160929,000000,29.74,30.09,29.47,29.86,461233,0
+MTZ.US,D,20160930,000000,29.99,29.99,29.46,29.74,575895,0
+MTZ.US,D,20161003,000000,29.6,29.6,29.06,29.29,528978,0
+MTZ.US,D,20161004,000000,29.43,29.82,29.03,29.06,524664,0
+MTZ.US,D,20161005,000000,29.45,29.82,29.11,29.53,428259,0
+MTZ.US,D,20161006,000000,29.38,30.19,29.16,30.17,652920,0
+MTZ.US,D,20161007,000000,29.97,29.97,29.16,29.55,422143,0
+MTZ.US,D,20161010,000000,29.75,30.2,29.65,29.7,283812,0
+MTZ.US,D,20161011,000000,29.5,29.6,28.95,29.2,542570,0
+MTZ.US,D,20161012,000000,29.3,29.5,29.05,29.5,174667,0
+MTZ.US,D,20161013,000000,29,29.55,28.75,29.25,263017,0
+MTZ.US,D,20161014,000000,29.4,29.8,29,29.15,225055,0
+MTZ.US,D,20161017,000000,29.15,29.45,28.95,29.3,343303,0
+MTZ.US,D,20161018,000000,29.8,30,29.6,29.7,217573,0
+MTZ.US,D,20161019,000000,29.75,29.875,29.45,29.6,455689,0
+MTZ.US,D,20161020,000000,29.4,29.5,29.15,29.2,289550,0
+MTZ.US,D,20161021,000000,28.65,29.3,28.51,29.15,420789,0
+MTZ.US,D,20161024,000000,29.2,29.85,29.0999,29.7,506346,0
+MTZ.US,D,20161025,000000,29.6,29.6,28.6,28.75,273893,0
+MTZ.US,D,20161026,000000,28.4,28.6,27.75,28.45,595983,0
+MTZ.US,D,20161027,000000,28.45,28.8309,27.625,27.75,582282,0
+MTZ.US,D,20161028,000000,27.65,28.65,27.5334,28.2,519052,0
+MTZ.US,D,20161031,000000,28.2,28.65,28.05,28.55,352033,0
+MTZ.US,D,20161101,000000,28.75,28.8,27.7,27.95,637800,0
+MTZ.US,D,20161102,000000,27.85,28.0501,27.1,27.45,497277,0
+MTZ.US,D,20161103,000000,27.45,28.675,27.1,28.3,1034869,0
+MTZ.US,D,20161104,000000,30.5,30.9,28.85,29.4,1719370,0
+MTZ.US,D,20161107,000000,30.05,30.175,28.7,28.95,898720,0
+MTZ.US,D,20161108,000000,29,29.2,28.55,29,469509,0
+MTZ.US,D,20161109,000000,29.35,32.2,29.35,31.9,1616099,0
+MTZ.US,D,20161110,000000,32.65,34.95,32.6,33.35,2350805,0
+MTZ.US,D,20161111,000000,33.45,34.75,33.3,34.75,1163205,0
+MTZ.US,D,20161114,000000,35.1,37.25,34.75,36.7,1528809,0
+MTZ.US,D,20161115,000000,37.65,38.05,36.75,37.9,1318879,0
+MTZ.US,D,20161116,000000,37.3,37.3,35,35.55,1372420,0
+MTZ.US,D,20161117,000000,36,36.35,35.25,35.75,764379,0
+MTZ.US,D,20161118,000000,35,35.55,34.2,35.5,735605,0
+MTZ.US,D,20161121,000000,36.1,36.5,35.5,35.75,1121281,0
+MTZ.US,D,20161122,000000,35.4,35.4,34.35,35.4,1489903,0
+MTZ.US,D,20161123,000000,35.5,37.25,35.4,37.05,801474,0
+MTZ.US,D,20161125,000000,37.15,37.4617,36.7,37.05,184751,0
+MTZ.US,D,20161128,000000,37.05,37.3,36.2,36.35,453286,0
+MTZ.US,D,20161129,000000,36.45,36.9,36,36.55,1190272,0
+MTZ.US,D,20161130,000000,37,38.5,37,37.95,1061059,0
+MTZ.US,D,20161201,000000,38.65,39.15,37.55,37.9,1064103,0
+MTZ.US,D,20161202,000000,37.95,38.125,37.075,37.4,662757,0
+MTZ.US,D,20161205,000000,38.15,39.1,37.9,38.95,1111439,0
+MTZ.US,D,20161206,000000,39.1,39.4,38.5,39,694258,0
+MTZ.US,D,20161207,000000,39,40.25,38.751,40.05,823071,0
+MTZ.US,D,20161208,000000,40.3,40.9,39.575,39.9,859420,0
+MTZ.US,D,20161209,000000,40,40.1,39.6,39.9,602429,0
+MTZ.US,D,20161212,000000,40.1,40.3574,38.801,39.1,700696,0
+MTZ.US,D,20161213,000000,39.2,39.4,38.25,38.7,574394,0
+MTZ.US,D,20161214,000000,38.6,38.95,38.05,38.15,579881,0
+MTZ.US,D,20161215,000000,38.2,39.25,38.1,39.15,572384,0
+MTZ.US,D,20161216,000000,39.3,39.5,38.2,38.35,942268,0
+MTZ.US,D,20161219,000000,38.55,39.05,38.1,38.3,771890,0
+MTZ.US,D,20161220,000000,38.5,39.45,38.35,39.35,917797,0
+MTZ.US,D,20161221,000000,39.4,39.65,38.65,39,370463,0
+MTZ.US,D,20161222,000000,39.1,39.6,38.85,39.2,490588,0
+MTZ.US,D,20161223,000000,39.05,39.2635,38.85,39,278944,0
+MTZ.US,D,20161227,000000,39,39.6,38.65,39.4,460770,0
+MTZ.US,D,20161228,000000,39.6,39.7335,38.2,38.6,403678,0
+MTZ.US,D,20161229,000000,38.75,39.25,38.2,38.4,334625,0
+MTZ.US,D,20161230,000000,38.6,38.775,38.1,38.25,391513,0
+MTZ.US,D,20170103,000000,38.3,38.3,35,36.3,2982109,0
+MTZ.US,D,20170104,000000,36.7,37.35,36.6,37.15,780308,0
+MTZ.US,D,20170105,000000,36.95,37.5,35.75,35.95,997064,0
+MTZ.US,D,20170106,000000,36.1,36.6,35.7,35.95,599868,0
+MTZ.US,D,20170109,000000,35.8,35.8243,34.325,34.5,747613,0
+MTZ.US,D,20170110,000000,34.55,35.75,34.35,35.75,786564,0
+MTZ.US,D,20170111,000000,35.9,36.55,35.45,36.05,554673,0
+MTZ.US,D,20170112,000000,36.05,36.4,34.6,35.5,329731,0
+MTZ.US,D,20170113,000000,35.55,36.4,35.5,36,371642,0
+MTZ.US,D,20170117,000000,35.7,36.2,35.118,35.6,454670,0
+MTZ.US,D,20170118,000000,35.4,35.6,34.6,35.3,651314,0
+MTZ.US,D,20170119,000000,35.65,37,35.65,36.5,1091423,0
+MTZ.US,D,20170120,000000,36.65,37.55,36.65,37.2,1000861,0
+MTZ.US,D,20170123,000000,37.25,37.8,36,36.4,672197,0
+MTZ.US,D,20170124,000000,36.9,40.65,36.9,40.25,1326504,0
+MTZ.US,D,20170125,000000,40.55,41.65,40.3,40.85,1271827,0
+MTZ.US,D,20170126,000000,41,41.9,40.95,41.55,941400,0
+MTZ.US,D,20170127,000000,41.25,41.3,38.1,38.75,2251104,0
+MTZ.US,D,20170130,000000,38.7,38.7,37.1,38.4,728280,0
+MTZ.US,D,20170131,000000,38.35,38.65,36.9,37.25,909448,0
+MTZ.US,D,20170201,000000,37.4,38.1,35.6,36.6,1217220,0
+MTZ.US,D,20170202,000000,36.6,36.65,35.45,35.5,1370748,0
+MTZ.US,D,20170203,000000,39.1,39.75,38.25,38.9,1603596,0
+MTZ.US,D,20170206,000000,38.95,38.95,37.525,37.65,653774,0
+MTZ.US,D,20170207,000000,37.9,38.35,37.05,37.95,639217,0
+MTZ.US,D,20170208,000000,37.85,37.85,36.55,37.2,512391,0
+MTZ.US,D,20170209,000000,37.25,38.4,37.05,38.25,517637,0
+MTZ.US,D,20170210,000000,38.85,38.95,38,38.85,514932,0
+MTZ.US,D,20170213,000000,39.05,39.6,38.1,38.45,387855,0
+MTZ.US,D,20170214,000000,38.45,38.7,37.725,38.55,397320,0
+MTZ.US,D,20170215,000000,38.55,39.2995,38.35,39.2,411400,0
+MTZ.US,D,20170216,000000,39.15,39.35,38.65,39.3,662574,0
+MTZ.US,D,20170217,000000,39.05,39.2,37.1,37.8,909239,0
+MTZ.US,D,20170221,000000,38.1,39.2,38.1,38.8,518622,0
+MTZ.US,D,20170222,000000,38.7,38.85,37.45,37.5,506129,0
+MTZ.US,D,20170223,000000,38,38.25,35.75,37.05,1060284,0
+MTZ.US,D,20170224,000000,40,41,37.3,40.1,2790497,0
+MTZ.US,D,20170227,000000,40.45,41.2,39.9,40.5,1597916,0
+MTZ.US,D,20170228,000000,40.3,40.65,39,39.25,1232540,0
+MTZ.US,D,20170301,000000,40.45,41.2,40.3,40.5,1243637,0
+MTZ.US,D,20170302,000000,40.95,41.05,39.75,39.8,882728,0
+MTZ.US,D,20170303,000000,39.85,40.995,39.8,40.8,797527,0
+MTZ.US,D,20170306,000000,40.55,40.55,39.65,40.35,1307800,0
+MTZ.US,D,20170307,000000,40.35,40.9,40.1,40.45,972940,0
+MTZ.US,D,20170308,000000,40.75,40.75,39.45,39.5,484489,0
+MTZ.US,D,20170309,000000,39.5,39.55,38.2,38.7,549371,0
+MTZ.US,D,20170310,000000,39.15,39.8,38.5,39.8,942312,0
+MTZ.US,D,20170313,000000,39.7,39.95,39.1,39.3,617067,0
+MTZ.US,D,20170314,000000,38.9,39.3,37.8,39.1,659881,0
+MTZ.US,D,20170315,000000,39.35,39.95,38.95,39.8,835188,0
+MTZ.US,D,20170316,000000,40,40.5,38.9,39.1,532793,0
+MTZ.US,D,20170317,000000,39.2,39.5,38.65,39.35,720268,0
+MTZ.US,D,20170320,000000,39.3,39.35,38.35,38.85,407994,0
+MTZ.US,D,20170321,000000,39,39,37.2,37.65,855834,0
+MTZ.US,D,20170322,000000,37.65,38.275,37.05,38.25,700198,0
+MTZ.US,D,20170323,000000,38.15,38.7,37.75,38.45,530917,0
+MTZ.US,D,20170324,000000,38.6,38.9,37.6,38.05,502245,0
+MTZ.US,D,20170327,000000,37.1,38.4,36.4,38.2,1011414,0
+MTZ.US,D,20170328,000000,38.15,39.15,37.9,39.1,675225,0
+MTZ.US,D,20170329,000000,38.95,39.5,38.65,39.2,518333,0
+MTZ.US,D,20170330,000000,39.3,39.9,39.125,39.35,594400,0
+MTZ.US,D,20170331,000000,39.2,40.325,38.8,40.05,1003403,0
+MTZ.US,D,20170403,000000,40.3,40.5,38.4001,38.6,826349,0
+MTZ.US,D,20170404,000000,38.55,39.275,38.325,38.7,905171,0
+MTZ.US,D,20170405,000000,39.35,40.3,38.8,39.2,1003035,0
+MTZ.US,D,20170406,000000,39.25,40.05,38.9,39.95,516817,0
+MTZ.US,D,20170407,000000,40,40.475,39.351,40.25,674466,0
+MTZ.US,D,20170410,000000,40.4,42,40.25,41.05,1020835,0
+MTZ.US,D,20170411,000000,40.7,41.7,40.7,41.25,732501,0
+MTZ.US,D,20170412,000000,41.15,41.15,39.5,39.65,757157,0
+MTZ.US,D,20170413,000000,40.45,42.35,40.35,41.45,1175985,0
+MTZ.US,D,20170417,000000,41.3,41.8,40.6,41.75,733588,0
+MTZ.US,D,20170418,000000,41.45,42.65,41.15,42.35,794214,0
+MTZ.US,D,20170419,000000,42.55,43.8,42.4,42.95,1386230,0
+MTZ.US,D,20170420,000000,43.05,43.75,42.65,43.65,688060,0
+MTZ.US,D,20170421,000000,43.65,43.9,42.85,43.55,615717,0
+MTZ.US,D,20170424,000000,44.3,44.9,43.751,44,982235,0
+MTZ.US,D,20170425,000000,44.6,44.875,44.05,44.55,606080,0
+MTZ.US,D,20170426,000000,44.55,45.25,44.151,45,858891,0
+MTZ.US,D,20170427,000000,44.8,45.35,44.45,44.85,596591,0
+MTZ.US,D,20170428,000000,44.9,45.4,44.15,44.15,720244,0
+MTZ.US,D,20170501,000000,44.55,45.5,44.125,44.75,1177657,0
+MTZ.US,D,20170502,000000,44.75,45.15,44.2,44.65,939096,0
+MTZ.US,D,20170503,000000,44.25,44.45,43.35,44,719553,0
+MTZ.US,D,20170504,000000,43.95,44.275,43.1,43.45,1000959,0
+MTZ.US,D,20170505,000000,47,47.9,45.2963,47.15,2068507,0
+MTZ.US,D,20170508,000000,47.15,47.44,45.5,45.65,1491940,0
+MTZ.US,D,20170509,000000,45.7,46.1,44.9177,45.7,472554,0
+MTZ.US,D,20170510,000000,45.65,46.25,44.85,44.9,717134,0
+MTZ.US,D,20170511,000000,44.75,44.975,43.25,44.85,797305,0
+MTZ.US,D,20170512,000000,44.6,44.85,43.4,43.6,565745,0
+MTZ.US,D,20170515,000000,43.65,43.8552,42.95,43.35,680991,0
+MTZ.US,D,20170516,000000,43.4,43.5,41.75,42.9,1433095,0
+MTZ.US,D,20170517,000000,42.1,42.4,41.1,41.1,811275,0
+MTZ.US,D,20170518,000000,41,41.5,39.85,41.15,858708,0
+MTZ.US,D,20170519,000000,41.45,42,41.25,41.45,817800,0
+MTZ.US,D,20170522,000000,41.75,42,41,41.8,600492,0
+MTZ.US,D,20170523,000000,42,43.675,41.6,43.1,1464342,0
+MTZ.US,D,20170524,000000,42.35,42.35,39.9,41,1681073,0
+MTZ.US,D,20170525,000000,41.1,42.05,40.15,40.5,1024891,0
+MTZ.US,D,20170526,000000,40.35,41.45,40.2,41.3,872935,0
+MTZ.US,D,20170530,000000,41,41.725,41,41.55,1364736,0
+MTZ.US,D,20170531,000000,41.55,42.525,40.75,42.4,1335734,0
+MTZ.US,D,20170601,000000,42.45,43.8,42.2,43.55,1022432,0
+MTZ.US,D,20170602,000000,43.65,44.8,43.45,44,741583,0
+MTZ.US,D,20170605,000000,44,44.1,42.8,42.95,621129,0
+MTZ.US,D,20170606,000000,42.45,43.4,41.7,42.95,490566,0
+MTZ.US,D,20170607,000000,43.1,43.9,42.735,43.7,880304,0
+MTZ.US,D,20170608,000000,43.7,45.65,43.6,45.15,832210,0
+MTZ.US,D,20170609,000000,45.2,45.75,44.9,45.35,1000227,0
+MTZ.US,D,20170612,000000,45.45,45.65,44.475,45.1,525094,0
+MTZ.US,D,20170613,000000,45.1,46,44.7,45.5,370016,0
+MTZ.US,D,20170614,000000,45.55,45.55,44.5,44.9,494642,0
+MTZ.US,D,20170615,000000,44,44.525,43.25,44.48,714428,0
+MTZ.US,D,20170616,000000,44.2,45.135,44.2,44.65,699950,0
+MTZ.US,D,20170619,000000,44.9,46.05,44.9,45.6,835665,0
+MTZ.US,D,20170620,000000,45.25,45.4,43.9,44.45,570357,0
+MTZ.US,D,20170621,000000,44.7,45,43.3,43.45,543277,0
+MTZ.US,D,20170622,000000,43.5,44.2,43.25,43.8,407230,0
+MTZ.US,D,20170623,000000,43.8,44.65,43.1,44.4,422841,0
+MTZ.US,D,20170626,000000,44.6,45.55,44.25,45.1,538511,0
+MTZ.US,D,20170627,000000,45.1,45.4,44.5,44.65,417669,0
+MTZ.US,D,20170628,000000,45,46.35,44.8,45,635046,0
+MTZ.US,D,20170629,000000,45.2,45.3,43.45,44.05,394625,0
+MTZ.US,D,20170630,000000,44.25,45.65,44.15,45.15,475947,0
+MTZ.US,D,20170703,000000,45.3,45.8,44.6,45.55,210106,0
+MTZ.US,D,20170705,000000,45.45,45.6,44.7,45.3,387869,0
+MTZ.US,D,20170706,000000,45.1,46.25,44.8,45.3,652202,0
+MTZ.US,D,20170707,000000,45.4,46,44.8,45.9,414167,0
+MTZ.US,D,20170710,000000,45.65,46,45.25,45.6,397188,0
+MTZ.US,D,20170711,000000,45.65,46.2,45.4,45.5,399947,0
+MTZ.US,D,20170712,000000,46.05,46.85,45.55,45.65,341741,0
+MTZ.US,D,20170713,000000,45.75,46,45.45,45.9,545549,0
+MTZ.US,D,20170714,000000,45.75,46.2,45.5,45.7,347086,0
+MTZ.US,D,20170717,000000,45.55,46.2,45.05,46.15,481735,0
+MTZ.US,D,20170718,000000,45.95,46,44.4,45.05,459210,0
+MTZ.US,D,20170719,000000,45.2,46.2,45.1,46.15,420317,0
+MTZ.US,D,20170720,000000,46.15,46.25,44.85,45.65,756870,0
+MTZ.US,D,20170721,000000,45.85,45.85,45.1,45.3,407199,0
+MTZ.US,D,20170724,000000,46.95,47.5,46,46.85,869683,0
+MTZ.US,D,20170725,000000,47.3,47.4,46.3,46.35,668337,0
+MTZ.US,D,20170726,000000,46.35,46.35,45.75,46.2,503842,0
+MTZ.US,D,20170727,000000,46.4,47,46.0889,46.5,503131,0
+MTZ.US,D,20170728,000000,46.4,46.6,45.975,46.15,374443,0
+MTZ.US,D,20170731,000000,46.25,46.5,45.7,46.2,447358,0
+MTZ.US,D,20170801,000000,46.3,46.7,46,46.35,590755,0
+MTZ.US,D,20170802,000000,46.3,46.7,45.3,45.6,605840,0
+MTZ.US,D,20170803,000000,45.65,46.25,44.85,45.75,1317480,0
+MTZ.US,D,20170804,000000,49,49.5,41.85,42.85,3248901,0
+MTZ.US,D,20170807,000000,43,45.25,43,44.65,2042407,0
+MTZ.US,D,20170808,000000,44.6,44.6,42.75,43.15,1417413,0
+MTZ.US,D,20170809,000000,42.95,43.35,42.15,43.1,827283,0
+MTZ.US,D,20170810,000000,42.7,42.8565,40.7,41.1,1322704,0
+MTZ.US,D,20170811,000000,40.65,41.7074,40,40.25,1507482,0
+MTZ.US,D,20170814,000000,40.65,41.55,40.3,40.55,842828,0
+MTZ.US,D,20170815,000000,40.65,40.9,40,40,875879,0
+MTZ.US,D,20170816,000000,40.1,40.3999,38.6,38.75,1274809,0
+MTZ.US,D,20170817,000000,38.7,39.9,38.4,39.2,1233297,0
+MTZ.US,D,20170818,000000,39.25,40.15,39,39.65,1267929,0
+MTZ.US,D,20170821,000000,39.75,39.9,39.2,39.3,975649,0
+MTZ.US,D,20170822,000000,39.4,39.65,39.15,39.45,842548,0
+MTZ.US,D,20170823,000000,39.16,40.2,39.16,39.9,817891,0
+MTZ.US,D,20170824,000000,40.05,40.575,39.55,40.35,861235,0
+MTZ.US,D,20170825,000000,40.3,40.45,39.65,39.7,818196,0
+MTZ.US,D,20170828,000000,40,40.1,39.55,39.75,853549,0
+MTZ.US,D,20170829,000000,39.4,40.65,39.25,40.45,1116984,0
+MTZ.US,D,20170830,000000,39.4,40.95,39.3,40.05,1411099,0
+MTZ.US,D,20170831,000000,40.2,40.9,40.05,40.8,857750,0
+MTZ.US,D,20170901,000000,41,42,40.857,41.95,829124,0
+MTZ.US,D,20170905,000000,41.9,42.1,40.35,40.45,961762,0
+MTZ.US,D,20170906,000000,40.6,40.85,39.5,39.7,1461201,0
+MTZ.US,D,20170907,000000,39.8,39.8003,39.2,39.5,668625,0
+MTZ.US,D,20170908,000000,39.5,40.25,39.3,40.15,660073,0
+MTZ.US,D,20170911,000000,40.45,41.3,40.4,40.9,753471,0
+MTZ.US,D,20170912,000000,42.5,43.8,41.7,43.15,1248578,0
+MTZ.US,D,20170913,000000,43,43.15,42.3,43.05,742003,0
+MTZ.US,D,20170914,000000,42.95,44.108,42.9,43.9,1043295,0
+MTZ.US,D,20170915,000000,44.1,44.4,42.95,43.85,1112401,0
+MTZ.US,D,20170918,000000,43.9,44.8,43.9,44.6,1003021,0
+MTZ.US,D,20170919,000000,44.8,46.05,44.601,46.05,1042704,0
+MTZ.US,D,20170920,000000,46,46.15,45.15,45.45,1085102,0
+MTZ.US,D,20170921,000000,45.65,46.2,45.65,45.7,546596,0
+MTZ.US,D,20170922,000000,45.7,46.2,45.6,45.9,799959,0
+MTZ.US,D,20170925,000000,45.75,46.2,45.3,45.7,892800,0
+MTZ.US,D,20170926,000000,45.85,46.6,45.65,46.5,692450,0
+MTZ.US,D,20170927,000000,46.65,47.45,46.5,46.9,841162,0
+MTZ.US,D,20170928,000000,46.95,47.2,45.5,46.7,585603,0
+MTZ.US,D,20170929,000000,46.65,47.05,46.22,46.4,571939,0
+MTZ.US,D,20171002,000000,46.35,46.7,45.7642,46.7,740685,0
+MTZ.US,D,20171003,000000,46.7,47.11,46.1,46.35,888548,0
+MTZ.US,D,20171004,000000,46.3,46.4,45.775,46.05,509096,0
+MTZ.US,D,20171005,000000,46.05,46.3164,45.725,45.95,792554,0
+MTZ.US,D,20171006,000000,45.75,46.1,45.55,45.95,793341,0
+MTZ.US,D,20171009,000000,45.3312,45.5,44.9,45.25,625402,0
+MTZ.US,D,20171010,000000,45.7,45.75,44.05,44.5,1265155,0
+MTZ.US,D,20171011,000000,44.5,44.75,43.875,44.2,769261,0
+MTZ.US,D,20171012,000000,44,44.25,43.3,43.5,1351829,0
+MTZ.US,D,20171013,000000,43.7,43.7,41.7,42.25,1804580,0
+MTZ.US,D,20171016,000000,42.75,45.6,42.6,43.8,2083612,0
+MTZ.US,D,20171017,000000,43.65,44.1,42.9,43.25,872765,0
+MTZ.US,D,20171018,000000,43.3,43.95,43.1,43.35,841022,0
+MTZ.US,D,20171019,000000,42.55,43.1,41.9,41.95,1389393,0
+MTZ.US,D,20171020,000000,42.35,42.95,40.65,42.9,1430751,0
+MTZ.US,D,20171023,000000,42.95,43.1,42.2,42.35,635247,0
+MTZ.US,D,20171024,000000,42.5,42.6704,42,42.15,712544,0
+MTZ.US,D,20171025,000000,41.95,43.35,41.8,43.05,1028614,0
+MTZ.US,D,20171026,000000,43.05,44.15,42.8,44.05,960346,0
+MTZ.US,D,20171027,000000,43.86,44.9,43.8,44.55,1038769,0
+MTZ.US,D,20171030,000000,44.4992,44.7,43.75,43.95,726131,0
+MTZ.US,D,20171031,000000,44.3,44.5,43.5,43.55,712061,0
+MTZ.US,D,20171101,000000,44.15,44.15,42.6,42.8,605544,0
+MTZ.US,D,20171102,000000,42.55,42.55,41.4,41.7,1410131,0
+MTZ.US,D,20171103,000000,43.25,44.3,42.15,42.85,2610646,0
+MTZ.US,D,20171106,000000,44.3,45.025,43.75,44.95,1524852,0
+MTZ.US,D,20171107,000000,45.1,45.1,43.505,43.65,1269587,0
+MTZ.US,D,20171108,000000,43.2,43.45,42.1,43.35,862671,0
+MTZ.US,D,20171109,000000,42.55,43.75,42.45,43.1,851870,0
+MTZ.US,D,20171110,000000,42.95,43.45,42.6,42.9,566952,0
+MTZ.US,D,20171113,000000,42.55,42.7999,42.05,42.45,613318,0
+MTZ.US,D,20171114,000000,42.2,42.3273,41.1,41.15,828131,0
+MTZ.US,D,20171115,000000,40.9,41.05,39.825,39.93,1485726,0
+MTZ.US,D,20171116,000000,40,40.5,39.95,40.25,1520940,0
+MTZ.US,D,20171117,000000,40.35,40.8,39.95,40.6,858671,0
+MTZ.US,D,20171120,000000,40.65,42,40.65,41.6,1296161,0
+MTZ.US,D,20171121,000000,42,43.1,40.85,42.3,867242,0
+MTZ.US,D,20171122,000000,42.45,42.85,42.05,42.25,827691,0
+MTZ.US,D,20171124,000000,42.4,42.6,41.8,42.2,208766,0
+MTZ.US,D,20171127,000000,42.15,42.4751,41.6,41.65,468767,0
+MTZ.US,D,20171128,000000,41.75,42.75,41.7,42.7,674169,0
+MTZ.US,D,20171129,000000,42.85,44.6,42.75,44.25,1535607,0
+MTZ.US,D,20171130,000000,44.65,45.65,44.2,44.85,1307162,0
+MTZ.US,D,20171201,000000,44.95,45.4,43.45,44.85,1090986,0
+MTZ.US,D,20171204,000000,45.15,46.425,45.15,45.75,1836919,0
+MTZ.US,D,20171205,000000,45.65,46.7,44.95,45,1220985,0
+MTZ.US,D,20171206,000000,44.65,46.65,44.55,46.5,1662771,0
+MTZ.US,D,20171207,000000,46.3,46.95,45.9,46,1489819,0
+MTZ.US,D,20171208,000000,46.4,48,46.05,47.45,1258204,0
+MTZ.US,D,20171211,000000,47.46,47.6,46.75,46.85,1098217,0
+MTZ.US,D,20171212,000000,47.1,47.65,46.525,46.6,701149,0
+MTZ.US,D,20171213,000000,46.85,47.5,46.301,46.65,1006772,0
+MTZ.US,D,20171214,000000,46.6,46.75,45,45.35,1336595,0
+MTZ.US,D,20171215,000000,45.7,46.7,45.45,46.2,1189756,0
+MTZ.US,D,20171218,000000,46.4,47.1,45.7,47,1455287,0
+MTZ.US,D,20171219,000000,47.4,47.7,46.85,46.9,871679,0
+MTZ.US,D,20171220,000000,46.85,49.2375,46.8267,48.9,2007171,0
+MTZ.US,D,20171221,000000,49.1,51.2,48.9,50.7,1845333,0
+MTZ.US,D,20171222,000000,50.9,51.1,49.8999,50.25,957165,0
+MTZ.US,D,20171226,000000,50.25,50.75,49.7,49.85,773404,0
+MTZ.US,D,20171227,000000,49.9,50.15,49.2,49.8,583669,0
+MTZ.US,D,20171228,000000,50.05,50.25,49.25,49.65,571848,0
+MTZ.US,D,20171229,000000,49.8,49.875,48.95,48.95,440549,0
+MTZ.US,D,20180102,000000,49.65,50.95,49.45,50.05,813131,0
+MTZ.US,D,20180103,000000,50.25,50.5,49.55,49.85,675507,0
+MTZ.US,D,20180104,000000,50.4,50.55,49.375,49.9,737835,0
+MTZ.US,D,20180105,000000,50.1,50.1,49.3,49.7,543628,0
+MTZ.US,D,20180108,000000,49.55,50.6,49.4,50.45,731866,0
+MTZ.US,D,20180109,000000,50.5,50.9,49.85,49.95,615002,0
+MTZ.US,D,20180110,000000,49.7,50.4,49.55,49.9,750974,0
+MTZ.US,D,20180111,000000,50.25,51.7,50,51.6,765373,0
+MTZ.US,D,20180112,000000,51.9,52.65,51.6,52.5,722760,0
+MTZ.US,D,20180116,000000,53.1,53.4,51.1,51.15,907220,0
+MTZ.US,D,20180117,000000,51.45,52.05,50.8,51.9,818155,0
+MTZ.US,D,20180118,000000,52.35,52.875,51.55,52.05,752913,0
+MTZ.US,D,20180119,000000,52.2,53.4,51.8,53.3,777696,0
+MTZ.US,D,20180122,000000,53.4,54.25,52.975,53.85,649982,0
+MTZ.US,D,20180123,000000,53.85,53.95,53.05,53.25,492540,0
+MTZ.US,D,20180124,000000,53.75,54,52.35,52.8,629855,0
+MTZ.US,D,20180125,000000,53.3,53.6,51.9,52.75,625286,0
+MTZ.US,D,20180126,000000,53.15,53.6,52.35,53.25,675720,0
+MTZ.US,D,20180129,000000,53.1,54.6,52.967,53.9,890804,0
+MTZ.US,D,20180130,000000,53.15,54,52.45,53.65,839592,0
+MTZ.US,D,20180131,000000,54.2,54.7,53.2,53.4,768154,0
+MTZ.US,D,20180201,000000,53.3,55.525,53.15,54.75,1117500,0
+MTZ.US,D,20180202,000000,54.25,54.8,53.25,53.35,914952,0
+MTZ.US,D,20180205,000000,52.8,53.75,50.8,50.9,765897,0
+MTZ.US,D,20180206,000000,49.75,52.55,49,52.25,1192761,0
+MTZ.US,D,20180207,000000,52.1,52.9,51.7,52.1,549777,0
+MTZ.US,D,20180208,000000,52.1,52.4927,49.2,49.3,1064589,0
+MTZ.US,D,20180209,000000,50.05,50.25,47.5816,49,1215529,0
+MTZ.US,D,20180212,000000,49.15,50.1,48.1,49.6,1130221,0
+MTZ.US,D,20180213,000000,49.4,50.15,48.7,48.75,848266,0
+MTZ.US,D,20180214,000000,48.3,50,48.16,49.9,682152,0
+MTZ.US,D,20180215,000000,50.45,50.7,49.35,50.6,582470,0
+MTZ.US,D,20180216,000000,50.35,51.35,50.2,51,722834,0
+MTZ.US,D,20180220,000000,50.75,51.8,50.15,50.25,529522,0
+MTZ.US,D,20180221,000000,50.5,51.65,50.5,50.65,840738,0
+MTZ.US,D,20180222,000000,51.05,52.775,50.65,52.65,1442078,0
+MTZ.US,D,20180223,000000,53,53.7,52.05,52.7,1137163,0
+MTZ.US,D,20180226,000000,52.7,53.05,51.5,52.75,934014,0
+MTZ.US,D,20180227,000000,52.75,53.4,51.15,51.45,1781206,0
+MTZ.US,D,20180228,000000,51.85,53.45,50.6,50.95,2564297,0
+MTZ.US,D,20180301,000000,50.55,50.65,48.3,49.6,2500756,0
+MTZ.US,D,20180302,000000,48.95,49.65,48.65,49.25,996859,0
+MTZ.US,D,20180305,000000,48.8,50.05,48.8,49.6,862645,0
+MTZ.US,D,20180306,000000,49.7,50,48.75,49.75,854188,0
+MTZ.US,D,20180307,000000,49.15,51.2,49.15,51.1,974546,0
+MTZ.US,D,20180308,000000,51.25,51.5,50.3,51.15,843115,0
+MTZ.US,D,20180309,000000,51.65,51.975,51.25,51.5,578356,0
+MTZ.US,D,20180312,000000,51.55,52.2,51.4,51.8,513735,0
+MTZ.US,D,20180313,000000,52,52.775,51.65,51.9,510171,0
+MTZ.US,D,20180314,000000,52.2,52.45,50.1,50.85,780431,0
+MTZ.US,D,20180315,000000,51.1,51.3,49.15,49.25,1717203,0
+MTZ.US,D,20180316,000000,49.25,50.25,49.225,49.9,1425970,0
+MTZ.US,D,20180319,000000,49.75,50.15,49.05,49.75,1107816,0
+MTZ.US,D,20180320,000000,49.9,49.9,48.2,48.3,784037,0
+MTZ.US,D,20180321,000000,48.3,50.3,48.2,49.45,638047,0
+MTZ.US,D,20180322,000000,49.3,50.1,46.95,47.05,1237891,0
+MTZ.US,D,20180323,000000,47.35,47.95,45.2,45.2,1508477,0
+MTZ.US,D,20180326,000000,45.8,46.6,44.7175,46.5,1307955,0
+MTZ.US,D,20180327,000000,46.65,46.8,45.7,45.95,1120292,0
+MTZ.US,D,20180328,000000,45.75,46.1,44.7,45.5,1077054,0
+MTZ.US,D,20180329,000000,46.05,47.75,46.05,47.05,1489196,0
+MTZ.US,D,20180402,000000,46.6,47.8999,46.35,47.05,1477073,0
+MTZ.US,D,20180403,000000,47.25,47.95,46.4,47.9,1017113,0
+MTZ.US,D,20180404,000000,46.75,47.5,46.3,47.3,978001,0
+MTZ.US,D,20180405,000000,47.7,47.9,47.05,47.45,519082,0
+MTZ.US,D,20180406,000000,46.95,47.6,45.525,46.55,762114,0
+MTZ.US,D,20180409,000000,46.8,46.9,45.75,45.8,625502,0
+MTZ.US,D,20180410,000000,46.65,46.65,45.75,46.1,894187,0
+MTZ.US,D,20180411,000000,45.75,46.2,45.05,45.85,576575,0
+MTZ.US,D,20180412,000000,46.6,46.9,45.85,45.95,735074,0
+MTZ.US,D,20180413,000000,46.15,46.2,44.925,45.2,824881,0
+MTZ.US,D,20180416,000000,45.5,46.2,44.9783,46.15,563295,0
+MTZ.US,D,20180417,000000,46.6,46.85,46.2,46.65,493573,0
+MTZ.US,D,20180418,000000,46.75,46.95,45.85,46.6,391007,0
+MTZ.US,D,20180419,000000,46.7,46.7,44.9499,45.4,582575,0
+MTZ.US,D,20180420,000000,45.3,45.75,44.45,44.55,984381,0
+MTZ.US,D,20180423,000000,44.75,45.5,44.5,44.9,774995,0
+MTZ.US,D,20180424,000000,45.25,46.55,44.65,45.25,970390,0
+MTZ.US,D,20180425,000000,45.3,45.75,44.95,45.55,621543,0
+MTZ.US,D,20180426,000000,45.8,45.9,44.8,45.55,1011115,0
+MTZ.US,D,20180427,000000,45.55,45.95,44.9,45,1127672,0
+MTZ.US,D,20180430,000000,45.2,45.5,43.9,44,1198471,0
+MTZ.US,D,20180501,000000,46.55,47.35,45.25,46.8,2399801,0
+MTZ.US,D,20180502,000000,46.85,46.85,45.5,46.1,1398011,0
+MTZ.US,D,20180503,000000,46,46.45,44.525,45.4,1144559,0
+MTZ.US,D,20180504,000000,45.05,45.75,44.85,45.55,1048874,0
+MTZ.US,D,20180507,000000,45.85,46.5,45.4,45.8,761732,0
+MTZ.US,D,20180508,000000,45.95,47.75,45.9,47.65,1006335,0
+MTZ.US,D,20180509,000000,48.05,48.6,47.5,48.4,710260,0
+MTZ.US,D,20180510,000000,48.55,49,47.85,48.65,566977,0
+MTZ.US,D,20180511,000000,48.65,49.25,48.35,48.45,381559,0
+MTZ.US,D,20180514,000000,48.85,49.5,48.7,48.95,539988,0
+MTZ.US,D,20180515,000000,48.7,49.3,48.45,48.85,477583,0
+MTZ.US,D,20180516,000000,49.15,51.25,48.75,50.45,1116773,0
+MTZ.US,D,20180517,000000,50.35,50.55,49.2,49.45,575350,0
+MTZ.US,D,20180518,000000,49.5,49.8,49.2695,49.35,769907,0
+MTZ.US,D,20180521,000000,49.5,50.55,49.5,50.5,605735,0
+MTZ.US,D,20180522,000000,49.5,50.05,48.45,48.6,937579,0
+MTZ.US,D,20180523,000000,48.1,48.15,46.7,47.7,1372157,0
+MTZ.US,D,20180524,000000,47.65,47.9,46.85,47.6,622924,0
+MTZ.US,D,20180525,000000,47.3,47.9,47.2,47.8,431720,0
+MTZ.US,D,20180529,000000,47.6,48.2,47.35,47.75,717365,0
+MTZ.US,D,20180530,000000,48,48.625,47.65,47.9,899051,0
+MTZ.US,D,20180531,000000,47.6,47.95,46.45,46.65,795619,0
+MTZ.US,D,20180601,000000,47.05,48.4,46.9,47.9,826466,0
+MTZ.US,D,20180604,000000,48.2,50.2,48.2,49.15,996826,0
+MTZ.US,D,20180605,000000,49.35,50.85,49.35,50.6,1120801,0
+MTZ.US,D,20180606,000000,50.75,51.45,50.4,51.1,699135,0
+MTZ.US,D,20180607,000000,51.35,51.55,50.65,50.85,528015,0
+MTZ.US,D,20180608,000000,50.9,51.05,50.175,50.3,847942,0
+MTZ.US,D,20180611,000000,50.3,50.3075,49.45,49.75,1057567,0
+MTZ.US,D,20180612,000000,50.05,50.05,48.95,49.15,1325460,0
+MTZ.US,D,20180613,000000,49.15,50.525,48.5,50.3,942808,0
+MTZ.US,D,20180614,000000,50.35,51.1,50.1,50.8,827348,0
+MTZ.US,D,20180615,000000,50.55,52.2,50.35,52.15,1129270,0
+MTZ.US,D,20180618,000000,51.65,53.6,51.65,53.5,1082615,0
+MTZ.US,D,20180619,000000,52.7,53.5,52.45,53.3,764924,0
+MTZ.US,D,20180620,000000,53.45,54.7,52.95,54.5,965258,0
+MTZ.US,D,20180621,000000,54.4,54.55,53.3,53.6,785636,0
+MTZ.US,D,20180622,000000,54.3,54.3,51.925,52.1,1711733,0
+MTZ.US,D,20180625,000000,51.75,51.75,50.425,50.75,887850,0
+MTZ.US,D,20180626,000000,50.85,51.55,50.35,51.15,415705,0
+MTZ.US,D,20180627,000000,51.25,51.6,50.55,50.7,481267,0
+MTZ.US,D,20180628,000000,50.65,50.65,49.25,50.1,781203,0
+MTZ.US,D,20180629,000000,50.25,51.7,50.25,50.75,1089568,0
+MTZ.US,D,20180702,000000,50.25,51.0855,50.15,51,461371,0
+MTZ.US,D,20180703,000000,51.3,51.75,50.55,50.65,322830,0
+MTZ.US,D,20180705,000000,51,51.8,50.45,51.7,431793,0
+MTZ.US,D,20180706,000000,51.6,52.9,51.525,52.45,362534,0
+MTZ.US,D,20180709,000000,52.65,53.3,52.2,53.15,527036,0
+MTZ.US,D,20180710,000000,53.2,53.45,52.6,53.2,500922,0
+MTZ.US,D,20180711,000000,52.65,53.05,51.85,51.95,439248,0
+MTZ.US,D,20180712,000000,52.15,52.2,50.7,51.35,884988,0
+MTZ.US,D,20180713,000000,51.5,52.3,50.95,51.95,640741,0
+MTZ.US,D,20180716,000000,51.9,52.3,50.3,50.6,839892,0
+MTZ.US,D,20180717,000000,50.15,51.55,50.15,50.8,485348,0
+MTZ.US,D,20180718,000000,50.75,51.9,50.55,51.2,748549,0
+MTZ.US,D,20180719,000000,50.95,52.3,50.95,52.15,471208,0
+MTZ.US,D,20180720,000000,52,52.15,51.1,51.3,289382,0
+MTZ.US,D,20180723,000000,51.1,51.775,50.85,51.25,482745,0
+MTZ.US,D,20180724,000000,51.15,51.45,49.95,50.1,642949,0
+MTZ.US,D,20180725,000000,49.45,49.5,46.75,48.85,1988996,0
+MTZ.US,D,20180726,000000,48.9,49.95,48.675,48.85,1146534,0
+MTZ.US,D,20180727,000000,49.05,49.45,47.65,47.8,1064474,0
+MTZ.US,D,20180730,000000,48.05,48.05,45.65,45.8,2299500,0
+MTZ.US,D,20180731,000000,46,46.6,45.4,46.55,925119,0
+MTZ.US,D,20180801,000000,46.4,47.55,45.9,47.4,1476674,0
+MTZ.US,D,20180802,000000,46.75,48.1,46.3,47.35,1668195,0
+MTZ.US,D,20180803,000000,44.4,48.8,44.3019,46.7,2848158,0
+MTZ.US,D,20180806,000000,47.05,47.2,45.4,46.45,1375105,0
+MTZ.US,D,20180807,000000,47.75,47.9,46.1,46.5,1179985,0
+MTZ.US,D,20180808,000000,46.3,46.45,45,45.7,1141400,0
+MTZ.US,D,20180809,000000,45.6,46.8,44.8,46.5,1364573,0
+MTZ.US,D,20180810,000000,46.2,47.4,45.55,46.95,781699,0
+MTZ.US,D,20180813,000000,46.25,46.25,43.55,43.75,3480895,0
+MTZ.US,D,20180814,000000,43.85,45.5,43.75,45.45,1447456,0
+MTZ.US,D,20180815,000000,44.95,45.35,44.1,44.6,987960,0
+MTZ.US,D,20180816,000000,44.35,44.65,40.8,42.1,5042238,0
+MTZ.US,D,20180817,000000,42.15,43.7,41.75,43.3,2135756,0
+MTZ.US,D,20180820,000000,43.15,44.5,43.15,44.35,1627533,0
+MTZ.US,D,20180821,000000,44.35,45.2,43.15,43.3,1336497,0
+MTZ.US,D,20180822,000000,43.15,43.3,42.4,42.85,1165691,0
+MTZ.US,D,20180823,000000,42.9,43.55,42.75,43.1,1039372,0
+MTZ.US,D,20180824,000000,43.45,43.45,41.8,42.05,944251,0
+MTZ.US,D,20180827,000000,42,42.75,41.85,42.35,894402,0
+MTZ.US,D,20180828,000000,42.55,43.65,42.45,42.5,564502,0
+MTZ.US,D,20180829,000000,42.5,45.35,42.2,44.9,2867453,0
+MTZ.US,D,20180830,000000,45.3,45.9,43.6,44.2,1841391,0
+MTZ.US,D,20180831,000000,43.75,44.25,42.85,43.8,1019531,0
+MTZ.US,D,20180904,000000,43.4,43.6,42.45,43.1,1000094,0
+MTZ.US,D,20180905,000000,42.9,43.1,42.35,42.5,1002477,0
+MTZ.US,D,20180906,000000,42.45,42.75,40.8,40.95,1064416,0
+MTZ.US,D,20180907,000000,40.75,41.15,40.2,40.65,1038261,0
+MTZ.US,D,20180910,000000,40.95,43.15,40.85,42.8,1858550,0
+MTZ.US,D,20180911,000000,43.6,44.9,42.8,43.15,1378919,0
+MTZ.US,D,20180912,000000,42.95,45.4,42.95,44.65,1400518,0
+MTZ.US,D,20180913,000000,44.85,45.7,42.8,43,1662355,0
+MTZ.US,D,20180914,000000,42.9,43.05,42.05,42.85,760555,0
+MTZ.US,D,20180917,000000,42.95,43.65,42.65,43.1,573868,0
+MTZ.US,D,20180918,000000,43.25,43.4,42.65,42.8,846534,0
+MTZ.US,D,20180919,000000,43.05,43.65,42.5,43.3,1214128,0
+MTZ.US,D,20180920,000000,43.65,45.95,43.3,45.7,2588937,0
+MTZ.US,D,20180921,000000,45.8,46.65,45.5,45.8,1644193,0
+MTZ.US,D,20180924,000000,45.95,46.2,44.9,45.4,658000,0
+MTZ.US,D,20180925,000000,45.45,45.75,44.675,44.95,1620524,0
+MTZ.US,D,20180926,000000,44.7,44.95,43.75,43.9,722561,0
+MTZ.US,D,20180927,000000,44,44.65,43.697,44.35,720449,0
+MTZ.US,D,20180928,000000,44,45.05,44,44.65,670496,0
+MTZ.US,D,20181001,000000,44.89,44.95,43.54,43.8,774934,0
+MTZ.US,D,20181002,000000,43.87,44.31,43.695,44,627540,0
+MTZ.US,D,20181003,000000,44.23,44.71,42.15,43.63,1689520,0
+MTZ.US,D,20181004,000000,43.47,43.47,41.08,41.63,1708200,0
+MTZ.US,D,20181005,000000,41.63,42.96,41.01,41.73,1650377,0
+MTZ.US,D,20181008,000000,41.57,42.58,41,42.36,716537,0
+MTZ.US,D,20181009,000000,42.33,42.87,42.06,42.4,549366,0
+MTZ.US,D,20181010,000000,42.21,42.63,41.44,41.48,996893,0
+MTZ.US,D,20181011,000000,40.91,41.93,40.6911,41.14,1163663,0
+MTZ.US,D,20181012,000000,41.88,42.24,40.63,41.41,765690,0
+MTZ.US,D,20181015,000000,41.81,42.72,41.11,42.21,852172,0
+MTZ.US,D,20181016,000000,42.74,43.17,42.15,43.15,977064,0
+MTZ.US,D,20181017,000000,43.21,43.35,42.32,43.1,718190,0
+MTZ.US,D,20181018,000000,42.76,43.72,42.76,43.05,899741,0
+MTZ.US,D,20181019,000000,43.14,43.68,42.76,43.04,1253105,0
+MTZ.US,D,20181022,000000,43.42,43.79,43.07,43.5,844117,0
+MTZ.US,D,20181023,000000,42.66,43.6,42.4101,42.58,1043524,0
+MTZ.US,D,20181024,000000,42.8,43.19,40.02,40.13,852780,0
+MTZ.US,D,20181025,000000,40.94,42.84,40.38,42.14,1048435,0
+MTZ.US,D,20181026,000000,41.48,42.18,40.63,41.23,1108336,0
+MTZ.US,D,20181029,000000,41.86,42.47,40.43,41.02,745102,0
+MTZ.US,D,20181030,000000,40.81,43.11,40.7218,43.06,916846,0
+MTZ.US,D,20181031,000000,43.46,44.04,43.14,43.51,1104149,0
+MTZ.US,D,20181101,000000,43.89,45.2,43.3,45.1,1819289,0
+MTZ.US,D,20181102,000000,49.9,51.77,47.325,47.73,5960134,0
+MTZ.US,D,20181105,000000,48.45,49.04,47.76,48.78,1609421,0
+MTZ.US,D,20181106,000000,48.68,48.98,47.68,48.23,991600,0
+MTZ.US,D,20181107,000000,48.62,49.35,47.42,48.96,1111421,0
+MTZ.US,D,20181108,000000,51.01,51.07,49.87,50.67,5163560,0
+MTZ.US,D,20181109,000000,49.22,50.75,48.375,49.74,13817925,0
+MTZ.US,D,20181112,000000,49.57,49.575,46.06,46.68,2136689,0
+MTZ.US,D,20181113,000000,46.81,47.53,45.36,45.63,1276917,0
+MTZ.US,D,20181114,000000,46.08,46.21,45.01,46,1716552,0
+MTZ.US,D,20181115,000000,45.75,46.45,45.42,46.45,874999,0
+MTZ.US,D,20181116,000000,45.93,47.22,45.93,47.12,968164,0
+MTZ.US,D,20181119,000000,46.85,46.86,44.42,44.75,1457683,0
+MTZ.US,D,20181120,000000,44.12,44.12,41.795,42.18,2196304,0
+MTZ.US,D,20181121,000000,42.53,43.88,42.18,43.29,999044,0
+MTZ.US,D,20181123,000000,42.68,44.46,42.65,43.59,648336,0
+MTZ.US,D,20181126,000000,43.92,45.33,43.92,45.3,984122,0
+MTZ.US,D,20181127,000000,45.07,45.75,44.96,45.57,959232,0
+MTZ.US,D,20181128,000000,45.72,45.77,44.12,45.31,1246380,0
+MTZ.US,D,20181129,000000,45.33,45.53,44.6,44.89,545938,0
+MTZ.US,D,20181130,000000,44.7,45.5,44.7,45.09,1094416,0
+MTZ.US,D,20181203,000000,45.85,46.32,45.1599,45.39,1097586,0
+MTZ.US,D,20181204,000000,45.2,45.49,42.28,42.73,1381305,0
+MTZ.US,D,20181206,000000,41.98,42.66,41.3512,42.64,1589378,0
+MTZ.US,D,20181207,000000,42.61,42.93,40.75,40.86,1296330,0
+MTZ.US,D,20181210,000000,40.55,41.43,40.33,41.02,1136697,0
+MTZ.US,D,20181211,000000,41.86,41.94,39.97,40.25,946239,0
+MTZ.US,D,20181212,000000,41.14,41.97,40.77,40.9,771862,0
+MTZ.US,D,20181213,000000,41.31,41.59,40.52,40.67,743571,0
+MTZ.US,D,20181214,000000,40.22,40.72,39.44,39.5,1678090,0
+MTZ.US,D,20181217,000000,39.33,39.57,38.03,38.33,1468531,0
+MTZ.US,D,20181218,000000,38.82,39.99,38.68,39.4,1169893,0
+MTZ.US,D,20181219,000000,39.43,40.78,39,39.28,1215736,0
+MTZ.US,D,20181220,000000,39.09,40.45,37.2444,38.06,1230339,0
+MTZ.US,D,20181221,000000,38.23,39.54,37.46,37.73,1887800,0
+MTZ.US,D,20181224,000000,37.28,38.93,37.25,37.83,716225,0
+MTZ.US,D,20181226,000000,37.85,40.65,37.56,40.58,1006988,0
+MTZ.US,D,20181227,000000,39.5,40.57,38.87,40.55,835631,0
+MTZ.US,D,20181228,000000,40.55,41.02,39.89,40.15,707863,0
+MTZ.US,D,20181231,000000,40.25,41.25,39.93,40.56,748812,0
+MTZ.US,D,20190102,000000,39.63,41.04,39.3,40.88,758815,0
+MTZ.US,D,20190103,000000,40.71,40.94,39.59,40.05,666331,0
+MTZ.US,D,20190104,000000,41.05,43.05,40.81,42.69,1093672,0
+MTZ.US,D,20190107,000000,42.59,44.33,42.01,43.92,1039472,0
+MTZ.US,D,20190108,000000,44.55,44.63,43.5,44.3,857392,0
+MTZ.US,D,20190109,000000,44.62,45.51,44,44.88,669039,0
+MTZ.US,D,20190110,000000,44.55,46.05,44.17,45.78,1347055,0
+MTZ.US,D,20190111,000000,45.42,45.6,44.78,45.37,801657,0
+MTZ.US,D,20190114,000000,44.91,45.75,44.46,44.96,763448,0
+MTZ.US,D,20190115,000000,45.04,45.39,44.62,44.83,426346,0
+MTZ.US,D,20190116,000000,44.89,45.46,44.64,45.24,607662,0
+MTZ.US,D,20190117,000000,44.89,45.55,44.36,44.76,1052243,0
+MTZ.US,D,20190118,000000,45.21,46.62,44.98,46.54,1347594,0
+MTZ.US,D,20190122,000000,46.07,47.29,45.2,45.64,860688,0
+MTZ.US,D,20190123,000000,46.19,46.53,42.73,43.22,1594286,0
+MTZ.US,D,20190124,000000,43.36,44.9,43.36,44.65,725110,0
+MTZ.US,D,20190125,000000,45.07,45.44,44.25,45.21,746673,0
+MTZ.US,D,20190128,000000,44.7,45.74,44.3,45.56,871164,0
+MTZ.US,D,20190129,000000,45.74,45.74,44.06,44.29,929473,0
+MTZ.US,D,20190130,000000,44.29,44.85,42.94,44.48,1005735,0
+MTZ.US,D,20190131,000000,44.53,45.09,44.06,44.38,691717,0
+MTZ.US,D,20190201,000000,44.31,44.35,43.045,43.19,925643,0
+MTZ.US,D,20190204,000000,42.97,43.045,41.68,42.39,1299083,0
+MTZ.US,D,20190205,000000,42.57,43.04,42.57,43.03,668699,0
+MTZ.US,D,20190206,000000,43.11,43.49,42.59,42.66,516990,0
+MTZ.US,D,20190207,000000,42.31,42.53,41.24,41.29,846677,0
+MTZ.US,D,20190208,000000,41.1,41.6,40.51,41.4,649627,0
+MTZ.US,D,20190211,000000,41.45,41.73,40.65,41.58,683144,0
+MTZ.US,D,20190212,000000,41.8,42.98,41.75,42.84,803536,0
+MTZ.US,D,20190213,000000,43,43.54,42.93,43.31,767078,0
+MTZ.US,D,20190214,000000,43.01,43.64,42.81,43.14,1365273,0
+MTZ.US,D,20190215,000000,43.57,43.88,42.99,43.46,656618,0
+MTZ.US,D,20190219,000000,43.19,43.965,42.72,43.73,652101,0
+MTZ.US,D,20190220,000000,43.72,44.54,43.58,44.5,734162,0
+MTZ.US,D,20190221,000000,44.54,45.475,44.285,44.37,906055,0
+MTZ.US,D,20190222,000000,44.59,45.39,44.41,44.6,605171,0
+MTZ.US,D,20190225,000000,44.8,45.61,44.53,45.35,654439,0
+MTZ.US,D,20190226,000000,45.25,45.74,44.62,44.66,688039,0
+MTZ.US,D,20190227,000000,43.3,44,42.77,42.87,1946538,0
+MTZ.US,D,20190228,000000,42.91,43.56,42.77,43.18,1324631,0
+MTZ.US,D,20190301,000000,46.4,47.22,44.73,46.89,2851888,0
+MTZ.US,D,20190304,000000,47.33,48.05,46.8,47.12,1531410,0
+MTZ.US,D,20190305,000000,47.32,47.98,47.11,47.61,1100174,0
+MTZ.US,D,20190306,000000,47.8,48,47.22,47.26,1046715,0
+MTZ.US,D,20190307,000000,47.15,47.15,46.09,46.65,849188,0
+MTZ.US,D,20190308,000000,46.19,46.495,45.85,46.02,850452,0
+MTZ.US,D,20190311,000000,45.95,46.9,45.47,46.76,1037447,0
+MTZ.US,D,20190312,000000,46.91,47.91,46.82,47.68,876736,0
+MTZ.US,D,20190313,000000,48,48.215,47.46,47.71,980685,0
+MTZ.US,D,20190314,000000,47.49,47.78,47.16,47.21,811737,0
+MTZ.US,D,20190315,000000,47.25,47.93,47.02,47.65,1284304,0
+MTZ.US,D,20190318,000000,47.72,48.35,47.41,48.04,415216,0
+MTZ.US,D,20190319,000000,48.24,48.77,47.31,47.47,867620,0
+MTZ.US,D,20190320,000000,47.37,47.55,46.41,47,535900,0
+MTZ.US,D,20190321,000000,46.98,48.43,46.92,47.77,1251489,0
+MTZ.US,D,20190322,000000,47.46,47.59,45.29,45.38,1058661,0
+MTZ.US,D,20190325,000000,45.38,45.86,44.55,45.72,721387,0
+MTZ.US,D,20190326,000000,45.93,46.71,45.675,46.17,699012,0
+MTZ.US,D,20190327,000000,46.16,46.49,45.47,46.14,861589,0
+MTZ.US,D,20190328,000000,46.3,47.33,46.19,47.22,742103,0
+MTZ.US,D,20190329,000000,47.65,48.345,47.56,48.1,1020517,0
+MTZ.US,D,20190401,000000,48.51,49.01,48,48.68,962451,0
+MTZ.US,D,20190402,000000,48.6,49.16,48.3801,49.01,606557,0
+MTZ.US,D,20190403,000000,49.34,49.99,49.015,49.5,905951,0
+MTZ.US,D,20190404,000000,49.56,50.46,49.34,49.8,663909,0
+MTZ.US,D,20190405,000000,50.22,50.69,49.84,50.34,704626,0
+MTZ.US,D,20190408,000000,50,50.79,49.41,50.71,587091,0
+MTZ.US,D,20190409,000000,50.29,50.475,49.49,49.58,641771,0
+MTZ.US,D,20190410,000000,49.67,50.59,49.58,50.44,420362,0
+MTZ.US,D,20190411,000000,50.42,50.87,50.16,50.66,355457,0
+MTZ.US,D,20190412,000000,51,51.82,50.81,51.51,610301,0
+MTZ.US,D,20190415,000000,51.33,52.15,51.015,51.55,606585,0
+MTZ.US,D,20190416,000000,51.78,52.79,51.55,52.27,616593,0
+MTZ.US,D,20190417,000000,52.69,52.78,51.83,52.17,569994,0
+MTZ.US,D,20190418,000000,52.15,52.72,51.37,51.87,845021,0
+MTZ.US,D,20190422,000000,51.75,52.4136,51.4,52.35,510361,0
+MTZ.US,D,20190423,000000,52.36,53.14,51.85,52.53,602652,0
+MTZ.US,D,20190424,000000,52.54,53.1,52.45,52.61,610898,0
+MTZ.US,D,20190425,000000,52.18,52.18,50.47,51.18,829359,0
+MTZ.US,D,20190426,000000,51.35,51.53,50.69,51.19,613714,0
+MTZ.US,D,20190429,000000,51.4,51.755,50.71,51.37,745772,0
+MTZ.US,D,20190430,000000,51.54,51.54,50.44,50.65,1315668,0
+MTZ.US,D,20190501,000000,51,51.37,50.14,50.89,988698,0
+MTZ.US,D,20190502,000000,51.05,51.4,49.61,50.21,1271134,0
+MTZ.US,D,20190503,000000,53.1,53.8,49.13,49.9,2081234,0
+MTZ.US,D,20190506,000000,48.91,51.81,48.55,51.64,1297085,0
+MTZ.US,D,20190507,000000,51.32,51.96,50.74,51.24,1247448,0
+MTZ.US,D,20190508,000000,51.34,51.765,50.71,51.49,862176,0
+MTZ.US,D,20190509,000000,50.99,51.27,49.81,51.06,647867,0
+MTZ.US,D,20190510,000000,50.75,51.375,50.1,51.27,923011,0
+MTZ.US,D,20190513,000000,50.06,50.3,47.4,47.7,935974,0
+MTZ.US,D,20190514,000000,47.8,48.82,47.8,48.37,516701,0
+MTZ.US,D,20190515,000000,47.9,48.29,47.17,47.87,701801,0
+MTZ.US,D,20190516,000000,47.94,48.64,47.94,48.27,666990,0
+MTZ.US,D,20190517,000000,47.68,47.81,46.2,46.32,910808,0
+MTZ.US,D,20190520,000000,45.91,46.19,45.56,45.84,759885,0
+MTZ.US,D,20190521,000000,46.36,47.915,46.36,47.8,749254,0
+MTZ.US,D,20190522,000000,47.5,47.89,47.175,47.31,479586,0
+MTZ.US,D,20190523,000000,46.59,46.71,45.52,45.75,574205,0
+MTZ.US,D,20190524,000000,46.17,46.51,45.66,46.05,330500,0
+MTZ.US,D,20190528,000000,46.49,47.34,46.26,46.35,442829,0
+MTZ.US,D,20190529,000000,45.99,46.82,45.55,46.67,499348,0
+MTZ.US,D,20190530,000000,46.83,48.25,46.83,47.54,931132,0
+MTZ.US,D,20190531,000000,46.78,47.38,45.99,46.49,553221,0
+MTZ.US,D,20190603,000000,46.48,47.27,46.38,47.11,619449,0
+MTZ.US,D,20190604,000000,47.82,49.87,47.82,49.83,741380,0
+MTZ.US,D,20190605,000000,50,50.67,48.7,49.56,473821,0
+MTZ.US,D,20190606,000000,49.56,49.945,48.88,49.55,338704,0
+MTZ.US,D,20190607,000000,49.54,50.18,49.05,49.65,400239,0
+MTZ.US,D,20190610,000000,49.99,50.48,48.98,49.13,625485,0
+MTZ.US,D,20190611,000000,49.8,49.83,49.06,49.3,497593,0
+MTZ.US,D,20190612,000000,49.04,49.29,48.53,48.84,368460,0
+MTZ.US,D,20190613,000000,49.19,49.37,48.52,48.71,552959,0
+MTZ.US,D,20190614,000000,48.51,48.655,47.97,48.42,388345,0
+MTZ.US,D,20190617,000000,48.5,48.54,47.54,47.56,606370,0
+MTZ.US,D,20190618,000000,48,48.83,47.68,48.1,559422,0
+MTZ.US,D,20190619,000000,48.17,48.72,47.94,48.44,618806,0
+MTZ.US,D,20190620,000000,49.22,49.78,48.49,48.81,661720,0
+MTZ.US,D,20190621,000000,48.48,48.5512,47.95,48.03,867113,0
+MTZ.US,D,20190624,000000,48.25,49.15,47.85,48,411294,0
+MTZ.US,D,20190625,000000,47.95,48.27,47.65,47.66,462223,0
+MTZ.US,D,20190626,000000,47.93,49.04,47.74,48.82,640679,0
+MTZ.US,D,20190627,000000,49.13,49.42,48.79,49.06,590488,0
+MTZ.US,D,20190628,000000,49.15,51.6299,49.15,51.53,1090236,0
+MTZ.US,D,20190701,000000,52.17,52.8,51.44,51.77,710682,0
+MTZ.US,D,20190702,000000,51.57,52.15,51.2224,51.91,397009,0
+MTZ.US,D,20190703,000000,52.28,52.91,51.36,52.13,601973,0
+MTZ.US,D,20190705,000000,51.56,52.43,51.55,52.22,436293,0
+MTZ.US,D,20190708,000000,51.97,52.41,51.74,51.89,353081,0
+MTZ.US,D,20190709,000000,51.5,51.84,50.49,51.41,389918,0
+MTZ.US,D,20190710,000000,51.73,51.84,50.8,51.21,251664,0
+MTZ.US,D,20190711,000000,51.34,51.4,50.18,50.87,441837,0
+MTZ.US,D,20190712,000000,51.11,51.5,50.72,51.3,274384,0
+MTZ.US,D,20190715,000000,51.45,51.69,50.65,51.29,314826,0
+MTZ.US,D,20190716,000000,51.22,51.84,50.69,50.86,371352,0
+MTZ.US,D,20190717,000000,50.55,50.73,50.06,50.28,280605,0
+MTZ.US,D,20190718,000000,50.28,50.345,49.3,49.46,534769,0
+MTZ.US,D,20190719,000000,49.49,50.27,49.49,49.78,374072,0
+MTZ.US,D,20190722,000000,49.93,50.46,49.23,49.31,719761,0
+MTZ.US,D,20190723,000000,49.6,50.72,49.53,50.65,893712,0
+MTZ.US,D,20190724,000000,50.48,52.84,50.48,52.75,641052,0
+MTZ.US,D,20190725,000000,52.76,53.5,51.71,51.76,610257,0
+MTZ.US,D,20190726,000000,51.77,52.59,51.65,51.92,453571,0
+MTZ.US,D,20190729,000000,51.84,52.21,51.57,52.06,493401,0
+MTZ.US,D,20190730,000000,51.62,53.41,51.04,53.34,739002,0
+MTZ.US,D,20190731,000000,53.42,53.82,51.05,51.32,951431,0
+MTZ.US,D,20190801,000000,51.09,51.8,49.475,50.09,1064698,0
+MTZ.US,D,20190802,000000,54.33,58.43,53.14,58.02,5407918,0
+MTZ.US,D,20190805,000000,57,58.98,56.605,57.97,2263759,0
+MTZ.US,D,20190806,000000,58.44,60.61,58.3924,60.12,2081164,0
+MTZ.US,D,20190807,000000,59.31,60.37,58.37,60.08,1782873,0
+MTZ.US,D,20190808,000000,60.5,61.31,59.91,60.29,1101004,0
+MTZ.US,D,20190809,000000,60.27,61.61,60.01,61.28,1033143,0
+MTZ.US,D,20190812,000000,61.14,61.64,60.05,60.2,1296745,0
+MTZ.US,D,20190813,000000,60.2,61.535,60.13,61.13,1049326,0
+MTZ.US,D,20190814,000000,60.18,60.45,58.81,59.02,941960,0
+MTZ.US,D,20190815,000000,59.52,59.64,58.8,59.08,871821,0
+MTZ.US,D,20190816,000000,59.57,60.5,59.53,60.37,811379,0
+MTZ.US,D,20190819,000000,61.35,61.45,60.46,60.84,584545,0
+MTZ.US,D,20190820,000000,60.82,61.18,60.53,60.99,555695,0
+MTZ.US,D,20190821,000000,61.55,62.32,61.21,61.94,732405,0
+MTZ.US,D,20190822,000000,62.16,62.26,61.1,61.16,542341,0
+MTZ.US,D,20190823,000000,60.62,61.77,59.9664,60.51,527103,0
+MTZ.US,D,20190826,000000,60.98,61.17,60.21,60.61,540612,0
+MTZ.US,D,20190827,000000,61.29,61.4,59.78,59.83,717807,0
+MTZ.US,D,20190828,000000,59.76,61.85,59.31,61.49,636987,0
+MTZ.US,D,20190829,000000,62.16,63.09,61.95,62.75,576214,0
+MTZ.US,D,20190830,000000,63.22,63.72,62.45,62.87,657940,0
+MTZ.US,D,20190903,000000,62.47,62.6799,61.33,62.05,834659,0
+MTZ.US,D,20190904,000000,63.42,64.23,63.03,63.58,1169054,0
+MTZ.US,D,20190905,000000,63.96,64.74,63.35,63.56,1076189,0
+MTZ.US,D,20190906,000000,63.57,64.3664,63.23,63.67,710363,0
+MTZ.US,D,20190909,000000,64.1,64.7,63.47,64.28,670112,0
+MTZ.US,D,20190910,000000,64.24,64.98,63.58,64.95,789579,0
+MTZ.US,D,20190911,000000,65.29,65.57,63.87,64,1202131,0
+MTZ.US,D,20190912,000000,63.94,64.69,63.28,63.63,863341,0
+MTZ.US,D,20190913,000000,63.92,64.48,63.54,64.18,620274,0
+MTZ.US,D,20190916,000000,64.3,66.5,64.3,66.36,1012817,0
+MTZ.US,D,20190917,000000,66,66.61,64.51,65.35,1554120,0
+MTZ.US,D,20190918,000000,65.49,65.7,64,64.85,920232,0
+MTZ.US,D,20190919,000000,64.94,65.29,64.36,64.53,876075,0
+MTZ.US,D,20190920,000000,64.61,64.68,62.62,63.17,1492895,0
+MTZ.US,D,20190923,000000,62.75,64.2,62.75,63.67,536447,0
+MTZ.US,D,20190924,000000,63.71,64.27,63.03,63.67,471646,0
+MTZ.US,D,20190925,000000,63.52,65.18,63.52,64.99,573094,0
+MTZ.US,D,20190926,000000,64.9,65.42,64.33,65.08,424188,0
+MTZ.US,D,20190927,000000,65.25,65.48,64.16,64.5,518134,0
+MTZ.US,D,20190930,000000,64.35,65.28,63.12,64.93,536398,0
+MTZ.US,D,20191001,000000,65.42,65.91,63.59,63.61,621197,0
+MTZ.US,D,20191002,000000,63.06,63.53,62.55,63.23,606565,0
+MTZ.US,D,20191003,000000,63.05,63.36,62.07,63.19,593425,0
+MTZ.US,D,20191004,000000,63.13,63.32,62.24,63.31,859652,0
+MTZ.US,D,20191007,000000,63.31,65.03,63.19,64.32,872182,0
+MTZ.US,D,20191008,000000,63.71,64.6,63,64.03,661430,0
+MTZ.US,D,20191009,000000,64.73,64.92,64.005,64.25,432413,0
+MTZ.US,D,20191010,000000,64.3,66.0583,64.19,64.8,904091,0
+MTZ.US,D,20191011,000000,66,67.31,65.6,65.68,754910,0
+MTZ.US,D,20191014,000000,65.55,66.3677,64.88,66.25,633165,0
+MTZ.US,D,20191015,000000,66.3,66.83,65.93,66.7,768528,0
+MTZ.US,D,20191016,000000,66.58,67.4033,66.58,66.95,980239,0
+MTZ.US,D,20191017,000000,67,67.98,66.74,67.56,920122,0
+MTZ.US,D,20191018,000000,67.29,68.09,66.9,67.85,613991,0
+MTZ.US,D,20191021,000000,68.31,68.72,67.7963,67.97,659696,0
+MTZ.US,D,20191022,000000,68.11,68.9331,66.54,68.36,979367,0
+MTZ.US,D,20191023,000000,68.5,68.55,67.27,67.68,707952,0
+MTZ.US,D,20191024,000000,66,66.61,64.45,65.28,1337671,0
+MTZ.US,D,20191025,000000,65.01,65.3,63.85,65.15,1182163,0
+MTZ.US,D,20191028,000000,64.9,65.2,63.2981,63.89,1174671,0
+MTZ.US,D,20191029,000000,64,66.66,63.8,65.74,1164031,0
+MTZ.US,D,20191030,000000,65.72,65.72,64.35,64.5,960471,0
+MTZ.US,D,20191031,000000,64.16,64.72,61.91,62.94,1606625,0
+MTZ.US,D,20191101,000000,61.82,69.34,61.29,68.46,2424310,0
+MTZ.US,D,20191104,000000,68.83,71.54,66.98,71.45,1551795,0
+MTZ.US,D,20191105,000000,72.22,73.71,72.06,72.82,1140655,0
+MTZ.US,D,20191106,000000,72.62,72.8,71.33,71.65,1067981,0
+MTZ.US,D,20191107,000000,71.93,73.06,70.66,70.85,722830,0
+MTZ.US,D,20191108,000000,70.69,71.6,70.13,70.71,813103,0
+MTZ.US,D,20191111,000000,70.16,71.54,69.82,70.6,600703,0
+MTZ.US,D,20191112,000000,70.5,71.12,70.12,70.35,474534,0
+MTZ.US,D,20191113,000000,70,71.62,69.7,71.02,596266,0
+MTZ.US,D,20191114,000000,70.68,72.1466,70.68,70.84,484664,0
+MTZ.US,D,20191115,000000,72.61,72.71,71.4,71.96,901861,0
+MTZ.US,D,20191118,000000,71.52,72.7,70.5909,72.41,684543,0
+MTZ.US,D,20191119,000000,72.28,72.66,70.96,71,512995,0
+MTZ.US,D,20191120,000000,69.22,69.22,64.8253,66.6,2981122,0
+MTZ.US,D,20191121,000000,67.01,67.11,63.94,65.09,1622011,0
+MTZ.US,D,20191122,000000,65.75,66.4,64.5474,64.6,711622,0
+MTZ.US,D,20191125,000000,64.96,66.67,64.79,65.92,1232533,0
+MTZ.US,D,20191126,000000,65.92,67.02,65.4717,66.81,822603,0
+MTZ.US,D,20191127,000000,67.08,67.8495,67,67.53,500876,0
+MTZ.US,D,20191129,000000,67.15,67.16,66.31,66.34,312154,0
+MTZ.US,D,20191202,000000,66.42,66.79,64.81,64.94,746095,0
+MTZ.US,D,20191203,000000,64.24,64.3742,63.3274,63.57,792298,0
+MTZ.US,D,20191204,000000,64.28,65.2,63.49,63.52,824249,0
+MTZ.US,D,20191205,000000,63.59,64.06,62.22,62.88,893573,0
+MTZ.US,D,20191206,000000,63.36,64.18,61.93,62.51,1159991,0
+MTZ.US,D,20191209,000000,62.1,62.42,61.67,62.02,1171759,0
+MTZ.US,D,20191210,000000,61.96,61.96,59.845,60.84,1866595,0
+MTZ.US,D,20191211,000000,60.84,61.3995,60.08,60.09,1131106,0
+MTZ.US,D,20191212,000000,60.18,62.46,60,61,1221528,0
+MTZ.US,D,20191213,000000,60.9,61.12,60,60.41,924504,0
+MTZ.US,D,20191216,000000,60.78,62.37,60.57,61.71,847083,0
+MTZ.US,D,20191217,000000,61.79,63.21,61.42,62.89,1309077,0
+MTZ.US,D,20191218,000000,62.96,63.32,62,62.98,1049278,0
+MTZ.US,D,20191219,000000,62.73,63.94,62.475,63.56,853622,0
+MTZ.US,D,20191220,000000,63.94,65.0704,63.67,64.77,2021168,0
+MTZ.US,D,20191223,000000,64.93,65.38,64.48,64.99,747547,0
+MTZ.US,D,20191224,000000,65.23,65.27,63.99,64.24,398284,0
+MTZ.US,D,20191226,000000,64.51,64.56,64.015,64.49,356853,0
+MTZ.US,D,20191227,000000,64.59,64.65,63.49,63.76,786474,0
+MTZ.US,D,20191230,000000,63.57,64.83,63.11,64.6,542630,0
+MTZ.US,D,20191231,000000,64.45,64.6,64.03,64.16,834833,0
+MTZ.US,D,20200102,000000,64.62,65,63.355,63.69,720529,0
+MTZ.US,D,20200103,000000,63.2,63.91,62.93,63.75,494772,0
+MTZ.US,D,20200106,000000,63.68,64.64,63.11,64.34,772235,0
+MTZ.US,D,20200107,000000,63.91,64.2628,63.15,63.37,644524,0
+MTZ.US,D,20200108,000000,63.34,63.6,63.02,63.19,830304,0
+MTZ.US,D,20200109,000000,63.24,63.35,62.23,62.23,728363,0
+MTZ.US,D,20200110,000000,62.09,62.5,61.55,61.71,667929,0
+MTZ.US,D,20200113,000000,61.75,62.51,61.19,62.34,572281,0
+MTZ.US,D,20200114,000000,62.33,63.41,62.02,63.34,514952,0
+MTZ.US,D,20200115,000000,63.01,64.17,62.8693,63.28,436289,0
+MTZ.US,D,20200116,000000,63.79,64.78,63.58,63.81,519316,0
+MTZ.US,D,20200117,000000,64.14,64.25,63.35,63.75,754209,0
+MTZ.US,D,20200121,000000,63.57,63.74,63.01,63.32,605715,0
+MTZ.US,D,20200122,000000,63.39,63.71,63.13,63.5,433923,0
+MTZ.US,D,20200123,000000,63.16,63.16,61.685,62.52,550338,0
+MTZ.US,D,20200124,000000,62.43,62.6874,60.48,60.94,520172,0
+MTZ.US,D,20200127,000000,59.77,60.8,58.77,59.83,791644,0
+MTZ.US,D,20200128,000000,59.92,60.2,57.66,58.51,1082171,0
+MTZ.US,D,20200129,000000,58.25,58.52,57.66,58.2,637416,0
+MTZ.US,D,20200130,000000,57.73,59.365,57.09,58.47,628615,0
+MTZ.US,D,20200131,000000,58.45,58.8,57.42,57.75,873702,0
+MTZ.US,D,20200203,000000,57.85,58.48,57.455,57.73,727607,0
+MTZ.US,D,20200204,000000,58.64,59.1,57.32,58.29,670775,0
+MTZ.US,D,20200205,000000,59.05,59.37,57.95,58.69,506385,0
+MTZ.US,D,20200206,000000,59.04,59.1,57.02,57.38,569489,0
+MTZ.US,D,20200207,000000,57.04,57.605,56.4733,56.86,574321,0
+MTZ.US,D,20200210,000000,56.19,57.05,55.7,56.61,726157,0
+MTZ.US,D,20200211,000000,57.16,59.79,56.95,59.5,998476,0
+MTZ.US,D,20200212,000000,59.65,60.885,59.37,60.54,983077,0
+MTZ.US,D,20200213,000000,60.09,60.99,59.5,60.75,687151,0
+MTZ.US,D,20200214,000000,60.81,61,59.74,60.5,328818,0
+MTZ.US,D,20200218,000000,60.31,60.96,60.02,60.56,522992,0
+MTZ.US,D,20200219,000000,60.83,61.9,60.5,61.42,733814,0
+MTZ.US,D,20200220,000000,61.25,62.27,60.89,61.51,683679,0
+MTZ.US,D,20200221,000000,61.25,61.62,60.3348,61.6,464150,0
+MTZ.US,D,20200224,000000,59.5,59.66,57.74,58.66,1108459,0
+MTZ.US,D,20200225,000000,58.65,58.66,55.97,56,945479,0
+MTZ.US,D,20200226,000000,55.79,56.475,51.69,53.3,1906210,0
+MTZ.US,D,20200227,000000,52.1,54.04,50.68,52.38,1725858,0
+MTZ.US,D,20200228,000000,49.63,51.54,46.76,49.08,3969574,0
+MTZ.US,D,20200302,000000,49,50.74,47.63,50.71,1794905,0
+MTZ.US,D,20200303,000000,51.03,53.55,48.69,49.3,1549611,0
+MTZ.US,D,20200304,000000,50.75,51.26,49.865,50.93,937948,0
+MTZ.US,D,20200305,000000,49.12,50.12,48.33,48.75,1018607,0
+MTZ.US,D,20200306,000000,46.4,47.365,45.65,46.36,1830747,0
+MTZ.US,D,20200309,000000,43.01,43.01,37.72,37.73,2438045,0
+MTZ.US,D,20200310,000000,39.53,39.658,34.4814,37.43,3109591,0
+MTZ.US,D,20200311,000000,35.83,36.48,33.12,33.82,3540613,0
+MTZ.US,D,20200312,000000,30.52,30.52,26.65,26.67,2677213,0
+MTZ.US,D,20200313,000000,28.94,29.66,26.33,28.5,2421441,0
+MTZ.US,D,20200316,000000,25.11,30.39,25.01,27.6,2111812,0
+MTZ.US,D,20200317,000000,27.84,29.01,26.0301,26.49,2577798,0
+MTZ.US,D,20200318,000000,24.71,25.55,22.51,23.36,2001514,0
+MTZ.US,D,20200319,000000,23.43,27.36,22.55,27.27,2064950,0
+MTZ.US,D,20200320,000000,27.88,31.86,26.64,26.74,2900669,0
+MTZ.US,D,20200323,000000,26.85,27.56,24.85,26,1602223,0
+MTZ.US,D,20200324,000000,27.44,28.95,26.69,28.66,1261870,0
+MTZ.US,D,20200325,000000,29.06,31.85,28.01,29.6,1384316,0
+MTZ.US,D,20200326,000000,30.31,31.87,29.53,31.68,1233449,0
+MTZ.US,D,20200327,000000,30.24,31.28,29.14,29.5,2085736,0
+MTZ.US,D,20200330,000000,29.45,31.13,27.09,30.95,847632,0
+MTZ.US,D,20200331,000000,31.08,33.265,30.86,32.73,1615256,0
+MTZ.US,D,20200401,000000,31.02,32.17,28.39,28.91,1303403,0
+MTZ.US,D,20200402,000000,28.77,32.23,28.77,30.8,1325924,0
+MTZ.US,D,20200403,000000,30.53,31.14,29.04,30.41,912278,0
+MTZ.US,D,20200406,000000,32.11,34.16,31.82,33.18,1292564,0
+MTZ.US,D,20200407,000000,35.01,36.36,34.12,34.77,1924980,0
+MTZ.US,D,20200408,000000,35.83,38.47,35.21,37.67,1954283,0
+MTZ.US,D,20200409,000000,39.47,40.86,38.1,38.79,1562481,0
+MTZ.US,D,20200413,000000,37.77,38.12,35.945,36.33,962471,0
+MTZ.US,D,20200414,000000,37.42,38.21,35.88,35.97,1040026,0
+MTZ.US,D,20200415,000000,33.99,34.13,32.185,33.24,1144405,0
+MTZ.US,D,20200416,000000,32.85,33.37,32.321,33.22,1138973,0
+MTZ.US,D,20200417,000000,34.51,35.845,34.31,34.8,1413518,0
+MTZ.US,D,20200420,000000,33.55,33.59,31.83,32.18,1709273,0
+MTZ.US,D,20200421,000000,31.06,31.74,30.52,30.66,924585,0
+MTZ.US,D,20200422,000000,31.67,31.785,30.29,30.71,826611,0
+MTZ.US,D,20200423,000000,31.89,33.42,31.49,32.46,909644,0
+MTZ.US,D,20200424,000000,32.19,33.48,32,33.23,783895,0
+MTZ.US,D,20200427,000000,33.36,34.88,32.62,34.44,778536,0
+MTZ.US,D,20200428,000000,35.71,36.205,34.735,35.91,806468,0
+MTZ.US,D,20200429,000000,37.51,39,36.79,37.93,1114136,0
+MTZ.US,D,20200430,000000,37.25,37.5,35.62,35.9,1000475,0
+MTZ.US,D,20200501,000000,39.4,40.97,36.0901,37.13,1897613,0
+MTZ.US,D,20200504,000000,36,36.59,34.655,35.08,955219,0
+MTZ.US,D,20200505,000000,35.78,37.06,35.405,35.45,935867,0
+MTZ.US,D,20200506,000000,35.68,36.01,34.13,34.15,660566,0
+MTZ.US,D,20200507,000000,34.83,35.69,34.77,34.9,619835,0
+MTZ.US,D,20200508,000000,35.76,36.605,35.57,36.5,703955,0
+MTZ.US,D,20200511,000000,35.5,35.79,34.25,34.99,922533,0
+MTZ.US,D,20200512,000000,35.32,35.89,32.46,32.48,1060336,0
+MTZ.US,D,20200513,000000,32.28,32.61,30.48,31.03,1051688,0
+MTZ.US,D,20200514,000000,30.17,32.5,29.17,32.44,966523,0
+MTZ.US,D,20200515,000000,32.15,33.25,31.52,33.12,907726,0
+MTZ.US,D,20200518,000000,35.09,37.02,35.09,36.64,1020150,0
+MTZ.US,D,20200519,000000,37,38.44,36.64,36.68,981213,0
+MTZ.US,D,20200520,000000,37.94,38.79,37.54,37.65,1172408,0
+MTZ.US,D,20200521,000000,37.65,38.76,36.9,36.98,655997,0
+MTZ.US,D,20200522,000000,37.06,37.06,36.01,36.48,406456,0
+MTZ.US,D,20200526,000000,38.82,40.51,38.49,40.16,837841,0
+MTZ.US,D,20200527,000000,41.81,42.17,39.75,41.63,769400,0
+MTZ.US,D,20200528,000000,42.29,42.37,39.35,39.5,531686,0
+MTZ.US,D,20200529,000000,38.56,39.78,38.1,39.15,997850,0
+MTZ.US,D,20200601,000000,39.39,41.04,38.89,40.75,732897,0
+MTZ.US,D,20200602,000000,41.36,43.36,41.36,42.75,925900,0
+MTZ.US,D,20200603,000000,44.12,44.84,43.69,44.16,753694,0
+MTZ.US,D,20200604,000000,43.44,44.95,43.01,44.58,726820,0
+MTZ.US,D,20200605,000000,47.51,48.205,46.52,47.07,802679,0
+MTZ.US,D,20200608,000000,48.25,48.32,46.12,46.24,766126,0
+MTZ.US,D,20200609,000000,44.9,45.34,43.83,44.38,494684,0
+MTZ.US,D,20200610,000000,44.35,44.39,41.64,41.87,1164329,0
+MTZ.US,D,20200611,000000,38.85,40.11,37.51,37.51,1252358,0
+MTZ.US,D,20200612,000000,39.82,40.2,37.82,39.01,1224470,0
+MTZ.US,D,20200615,000000,37.16,40.87,36.82,40.87,899929,0
+MTZ.US,D,20200616,000000,44.54,45.33,43.26,45.01,2628689,0
+MTZ.US,D,20200617,000000,44.98,45.38,43.23,43.49,1481461,0
+MTZ.US,D,20200618,000000,42.76,43.95,42.46,42.91,866684,0
+MTZ.US,D,20200619,000000,43.58,45.01,43.56,44.75,2090477,0
+MTZ.US,D,20200622,000000,44.17,45.69,43.36,45.39,1406518,0
+MTZ.US,D,20200623,000000,46,46.3,44.84,45.35,1001477,0
+MTZ.US,D,20200624,000000,44.37,44.49,41.565,41.7,1362207,0
+MTZ.US,D,20200625,000000,41.18,43.51,40.84,43.47,684309,0
+MTZ.US,D,20200626,000000,42.8,43.48,41.73,43.41,2691965,0
+MTZ.US,D,20200629,000000,44.05,44.89,43.31,44.54,837473,0
+MTZ.US,D,20200630,000000,43.99,45.18,43.88,44.87,635774,0
+MTZ.US,D,20200701,000000,45.16,45.31,43.22,43.24,699279,0
+MTZ.US,D,20200702,000000,44.39,45.4151,43.42,43.62,560218,0
+MTZ.US,D,20200706,000000,44.57,44.57,41.94,42.68,976269,0
+MTZ.US,D,20200707,000000,42.22,42.49,40.15,40.22,1032020,0
+MTZ.US,D,20200708,000000,40.11,40.87,39.185,39.67,1056803,0
+MTZ.US,D,20200709,000000,39.63,39.72,37.03,37.14,1159937,0
+MTZ.US,D,20200710,000000,37.32,38.49,36.81,38.07,1327630,0
+MTZ.US,D,20200713,000000,38.61,39.06,37.45,38.03,1317000,0
+MTZ.US,D,20200714,000000,37.88,39.3,37.56,38.75,587336,0
+MTZ.US,D,20200715,000000,40.22,40.79,39.235,40.43,775897,0
+MTZ.US,D,20200716,000000,40.43,41.3,40.0101,40.56,487424,0
+MTZ.US,D,20200717,000000,40.49,41.54,40.48,40.82,695004,0
+MTZ.US,D,20200720,000000,40.32,40.486,39.26,39.79,779557,0
+MTZ.US,D,20200721,000000,40.51,42.3,40.5,42.06,764502,0
+MTZ.US,D,20200722,000000,41.68,42.35,41.39,41.88,595349,0
+MTZ.US,D,20200723,000000,41.66,41.98,40.51,40.66,470776,0
+MTZ.US,D,20200724,000000,40.59,40.93,39.875,40.07,452839,0
+MTZ.US,D,20200727,000000,40,40.97,39.6,40.91,326306,0
+MTZ.US,D,20200728,000000,40.56,41.455,39.29,39.34,489451,0
+MTZ.US,D,20200729,000000,39.62,40.06,39.2,39.89,811133,0
+MTZ.US,D,20200730,000000,39.18,39.1899,37.4,37.82,1369006,0
+MTZ.US,D,20200731,000000,39.21,41.16,37.92,39.78,2416167,0
+MTZ.US,D,20200803,000000,40.31,43.19,40.31,42.72,1533378,0
+MTZ.US,D,20200804,000000,42.14,42.91,41.73,41.8,1157911,0
+MTZ.US,D,20200805,000000,42.49,44.85,42.3,44.49,1052929,0
+MTZ.US,D,20200806,000000,44.42,44.79,43.46,43.72,659048,0
+MTZ.US,D,20200807,000000,43.19,44.53,43.02,44.27,574964,0
+MTZ.US,D,20200810,000000,44.47,45.54,44.43,45.24,524659,0
+MTZ.US,D,20200811,000000,46.2,47.6,45.83,46.48,824331,0
+MTZ.US,D,20200812,000000,48.41,49.86,47.57,48.76,1521938,0
+MTZ.US,D,20200813,000000,48.02,48.515,46.44,46.71,564942,0
+MTZ.US,D,20200814,000000,46,46.87,45.718,46.24,362442,0
+MTZ.US,D,20200817,000000,46.7,46.7,45.365,45.98,499381,0
+MTZ.US,D,20200818,000000,45.9,46.14,45.2,45.44,543846,0
+MTZ.US,D,20200819,000000,45.28,46.8,44.75,46.16,695508,0
+MTZ.US,D,20200820,000000,45.47,46.04,44.98,45.69,292581,0
+MTZ.US,D,20200821,000000,45.2,45.67,44.98,45.18,406068,0
+MTZ.US,D,20200824,000000,45.4,46.07,45.11,45.52,461778,0
+MTZ.US,D,20200825,000000,46.06,46.06,44.53,44.88,374317,0
+MTZ.US,D,20200826,000000,45,45.81,44.3,45.54,537159,0
+MTZ.US,D,20200827,000000,45.76,46.54,45.05,46.04,544174,0
+MTZ.US,D,20200828,000000,46.3,46.73,45.4,46.66,498998,0
+MTZ.US,D,20200831,000000,46.39,46.93,45.92,46.21,519332,0
+MTZ.US,D,20200901,000000,45.81,47.39,45.21,47.39,753652,0
+MTZ.US,D,20200902,000000,47.62,47.86,47,47.27,479548,0
+MTZ.US,D,20200903,000000,47.5,47.8,44.88,45.08,578867,0
+MTZ.US,D,20200904,000000,46.03,46.1,44.21,44.93,398760,0
+MTZ.US,D,20200908,000000,44.07,44.79,43.255,43.95,568121,0
+MTZ.US,D,20200909,000000,44.28,45.07,43.23,43.27,799327,0
+MTZ.US,D,20200910,000000,43.79,43.79,42.07,42.88,462962,0
+MTZ.US,D,20200911,000000,43,43.71,42.68,42.93,533051,0
+MTZ.US,D,20200914,000000,43.36,44.03,42.62,43.64,719171,0
+MTZ.US,D,20200915,000000,44,44.02,42.25,42.45,624613,0
+MTZ.US,D,20200916,000000,42.62,44.7,42.41,44.24,922582,0
+MTZ.US,D,20200917,000000,43.45,46.18,43.21,44.79,1240038,0
+MTZ.US,D,20200918,000000,45.18,45.26,42.79,43.46,1790287,0
+MTZ.US,D,20200921,000000,42.02,42.41,40.26,40.59,820063,0
+MTZ.US,D,20200922,000000,40.84,41.895,40.51,41.7,761781,0
+MTZ.US,D,20200923,000000,41.82,43.4,41.56,41.71,588549,0
+MTZ.US,D,20200924,000000,41.7,42.14,40.87,41.48,414699,0
+MTZ.US,D,20200925,000000,41,42.23,40.8,42.05,484422,0
+MTZ.US,D,20200928,000000,42.91,43.76,42.7,43.13,475598,0
+MTZ.US,D,20200929,000000,42.95,43.69,42.25,43.3,615385,0
+MTZ.US,D,20200930,000000,43.72,43.77,41.96,42.2,581970,0
+MTZ.US,D,20201001,000000,42.16,42.69,41.33,41.5,535183,0
+MTZ.US,D,20201002,000000,40.32,42.95,40.18,42.61,637376,0
+MTZ.US,D,20201005,000000,43.07,45.73,43.07,43.9,514401,0
+MTZ.US,D,20201006,000000,44.64,45.01,42.98,43.26,827631,0
+MTZ.US,D,20201007,000000,43.7,45.94,43.7,45.74,780574,0
+MTZ.US,D,20201008,000000,46.15,46.96,45.89,46.56,677213,0
+MTZ.US,D,20201009,000000,46.94,47.1,46.31,46.75,1238220,0
+MTZ.US,D,20201012,000000,46.93,49.35,46.82,48.92,1270484,0
+MTZ.US,D,20201013,000000,48.18,49.2025,47.445,47.75,1336959,0
+MTZ.US,D,20201014,000000,47.62,48.47,47.42,47.8,531637,0
+MTZ.US,D,20201015,000000,46.88,48.6,46.82,48.28,673416,0
+MTZ.US,D,20201016,000000,48.15,48.66,47.335,48.17,321252,0
+MTZ.US,D,20201019,000000,48.67,49.0999,46.6,47.16,540603,0
+MTZ.US,D,20201020,000000,47.61,48.92,46.97,48.74,606906,0
+MTZ.US,D,20201021,000000,48.51,49.17,47.83,47.87,505120,0
+MTZ.US,D,20201022,000000,47.98,49.63,47.77,49.38,557346,0
+MTZ.US,D,20201023,000000,49.75,51.24,49.21,51.05,804632,0
+MTZ.US,D,20201026,000000,50.18,50.18,48.03,48.35,676788,0
+MTZ.US,D,20201027,000000,48.53,49.54,47.48,47.66,593958,0
+MTZ.US,D,20201028,000000,46.32,47.6188,45.81,47.08,677751,0
+MTZ.US,D,20201029,000000,46.92,49.19,46.32,48.35,1167151,0
+MTZ.US,D,20201030,000000,48,51.39,47.0653,49.64,1827532,0
+MTZ.US,D,20201102,000000,50.35,50.645,48.72,50.45,1164453,0
+MTZ.US,D,20201103,000000,51.49,51.9,49.75,50.21,913696,0
+MTZ.US,D,20201104,000000,49.02,52.44,47.12,52.11,1330693,0
+MTZ.US,D,20201105,000000,52.38,55,52.22,53.74,981815,0
+MTZ.US,D,20201106,000000,53.74,54.46,52.51,52.95,696415,0
+MTZ.US,D,20201109,000000,57.19,59.97,53.78,55.15,1028392,0
+MTZ.US,D,20201110,000000,55.31,56.51,54.75,55,1229246,0
+MTZ.US,D,20201111,000000,55.68,55.68,53.04,54.05,942100,0
+MTZ.US,D,20201112,000000,53.32,54.4999,52.41,53.12,583279,0
+MTZ.US,D,20201113,000000,53.78,55,53.3201,53.85,694531,0
+MTZ.US,D,20201116,000000,55.25,56.59,53.94,56.33,1081855,0
+MTZ.US,D,20201117,000000,55.81,57.07,55.38,56.69,632826,0
+MTZ.US,D,20201118,000000,57.23,57.61,55.9,55.98,714015,0
+MTZ.US,D,20201119,000000,56.05,56.67,54.67,55.85,521048,0
+MTZ.US,D,20201120,000000,55.71,56.8,55.085,56.09,534808,0
+MTZ.US,D,20201123,000000,56.89,58.4,56.85,58.03,860679,0
+MTZ.US,D,20201124,000000,58.18,61.49,57.85,59.23,1604683,0
+MTZ.US,D,20201125,000000,58.88,59.15,57.565,57.83,702959,0
+MTZ.US,D,20201127,000000,58,58.36,56.85,57.81,615279,0
+MTZ.US,D,20201130,000000,57.37,57.81,55.64,56.71,809605,0
+MTZ.US,D,20201201,000000,57.77,57.94,56.4,56.58,989697,0
+MTZ.US,D,20201202,000000,56.83,59.14,56.06,58.42,472185,0
+MTZ.US,D,20201203,000000,58.62,61.75,57.8,61.22,1072609,0
+MTZ.US,D,20201204,000000,61.87,62.78,61.3,62.59,1042029,0
+MTZ.US,D,20201207,000000,62.52,63.16,61.65,62.7,708548,0
+MTZ.US,D,20201208,000000,62.75,64.44,62.5,64.26,848127,0
+MTZ.US,D,20201209,000000,65.59,67.2,64.96,66.64,1128539,0
+MTZ.US,D,20201210,000000,66,67.66,66,67.55,667767,0
+MTZ.US,D,20201211,000000,67.52,68.82,67.25,67.95,803154,0
+MTZ.US,D,20201214,000000,68.8,69.3899,66.42,66.71,1002227,0
+MTZ.US,D,20201215,000000,67.2,68.1,66.65,67.62,776776,0
+MTZ.US,D,20201216,000000,68.27,68.48,66.94,67.02,515815,0
+MTZ.US,D,20201217,000000,67.02,67.33,64.26,65.85,825215,0
+MTZ.US,D,20201218,000000,66.13,67.05,65.4,66.08,1772663,0
+MTZ.US,D,20201221,000000,65.71,67.53,65.1775,67.05,746842,0
+MTZ.US,D,20201222,000000,67.08,68.93,66.5238,68.8,572747,0
+MTZ.US,D,20201223,000000,69,70.58,68.75,69.85,614600,0
+MTZ.US,D,20201224,000000,70,70.1868,69.37,69.87,184996,0
+MTZ.US,D,20201228,000000,70.46,71.115,69.96,70.4,436056,0
+MTZ.US,D,20201229,000000,70.09,70.6499,67.74,68.24,875572,0
+MTZ.US,D,20201230,000000,68.5,69.72,68.01,68.72,486975,0
+MTZ.US,D,20201231,000000,68.72,68.92,67.95,68.18,484687,0
+MTZ.US,D,20210104,000000,68.49,69.545,67.05,67.29,599413,0
+MTZ.US,D,20210105,000000,67.69,69.85,67.4,69.25,675928,0
+MTZ.US,D,20210106,000000,71.33,78.96,71.17,78.64,1568681,0
+MTZ.US,D,20210107,000000,80.3,81.84,79.16,79.35,1080579,0
+MTZ.US,D,20210108,000000,79.6,80.065,74.7625,76.44,1180430,0
+MTZ.US,D,20210111,000000,75.94,78.75,75.22,77.24,889124,0
+MTZ.US,D,20210112,000000,77.67,81.5,76.62,80.53,865319,0
+MTZ.US,D,20210113,000000,80.34,80.53,77.52,78.09,696473,0
+MTZ.US,D,20210114,000000,79.62,82.7509,79.05,81.4,917418,0
+MTZ.US,D,20210115,000000,80.1,82.55,77.8401,81.21,850290,0
+MTZ.US,D,20210119,000000,81.89,82.4599,80.2,80.99,1446928,0
+MTZ.US,D,20210120,000000,81.67,82.44,80,81.76,943931,0
+MTZ.US,D,20210121,000000,82.5,82.97,80.62,80.71,682682,0
+MTZ.US,D,20210122,000000,79.95,82.38,79.5,82.3,512705,0
+MTZ.US,D,20210125,000000,82.64,83.2,78.84,79.92,792237,0
+MTZ.US,D,20210126,000000,80.25,81.19,79.2,81.07,762109,0
+MTZ.US,D,20210127,000000,78.85,83.18,77.59,81.29,1537279,0
+MTZ.US,D,20210128,000000,82.96,83.99,77.7821,79.06,813965,0
+MTZ.US,D,20210129,000000,78.99,80.57,76.77,77.15,866205,0
+MTZ.US,D,20210201,000000,77.71,81.08,77.5,80.69,785211,0
+MTZ.US,D,20210202,000000,81.35,81.95,79.04,80.72,544117,0
+MTZ.US,D,20210203,000000,80.49,81.9,80.31,81.5,503063,0
+MTZ.US,D,20210204,000000,81.53,83.11,81.09,82.93,647614,0
+MTZ.US,D,20210205,000000,83.98,85.505,83.15,84.48,581834,0
+MTZ.US,D,20210208,000000,85.07,86.41,82.11,82.91,699554,0
+MTZ.US,D,20210209,000000,82.77,85.0905,80.85,84.45,579673,0
+MTZ.US,D,20210210,000000,84.85,85.7665,83.76,84.67,628947,0
+MTZ.US,D,20210211,000000,85.41,87.51,83.38,85.72,508445,0
+MTZ.US,D,20210212,000000,85.4,87.22,85.2,86.57,457611,0
+MTZ.US,D,20210216,000000,86.54,87.44,85.9,86.41,788483,0
+MTZ.US,D,20210217,000000,85.5,86.91,83.2167,84.61,499864,0
+MTZ.US,D,20210218,000000,84.27,84.27,80.86,83.74,534694,0
+MTZ.US,D,20210219,000000,84.28,86.63,84.12,85.88,481231,0
+MTZ.US,D,20210222,000000,86.09,88.65,85.48,87.26,508585,0
+MTZ.US,D,20210223,000000,86.57,88.61,84.06,88.48,697427,0
+MTZ.US,D,20210224,000000,89,90.87,88.17,89.14,734910,0
+MTZ.US,D,20210225,000000,88.53,89.98,86.6701,87.74,1028396,0
+MTZ.US,D,20210226,000000,87.35,92.15,85.51,86.75,1143353,0
+MTZ.US,D,20210301,000000,90.24,91.95,88.645,88.97,666163,0
+MTZ.US,D,20210302,000000,89.13,90.38,87,89.28,656313,0
+MTZ.US,D,20210303,000000,89.55,92.55,89.28,89.78,774573,0
+MTZ.US,D,20210304,000000,89.24,90.8,84.82,86.72,1072355,0
+MTZ.US,D,20210305,000000,87.75,93.3,86.1201,92.79,939996,0
+MTZ.US,D,20210308,000000,93.77,95.9574,93.215,93.91,820857,0
+MTZ.US,D,20210309,000000,95,95,91.39,91.73,633560,0
+MTZ.US,D,20210310,000000,92.15,96.36,91.46,95.77,530465,0
+MTZ.US,D,20210311,000000,96.54,97.75,94.68,95.99,693586,0
+MTZ.US,D,20210312,000000,96.28,98.98,96.17,98.93,837750,0
+MTZ.US,D,20210315,000000,99,99.375,96.29,97.62,688882,0
+MTZ.US,D,20210316,000000,97.11,97.305,94.3501,94.94,847052,0
+MTZ.US,D,20210317,000000,94.81,96.75,93.3,96.5,543519,0
+MTZ.US,D,20210318,000000,96.62,96.98,92.22,92.36,780559,0
+MTZ.US,D,20210319,000000,92.41,93.76,90.19,92.33,1274229,0
+MTZ.US,D,20210322,000000,92.42,92.78,88.88,91.15,698967,0
+MTZ.US,D,20210323,000000,90,90.88,86.81,87.26,943101,0
+MTZ.US,D,20210324,000000,88.66,89.985,85.94,86.01,788741,0
+MTZ.US,D,20210325,000000,85.21,89.08,83.52,88.42,744447,0
+MTZ.US,D,20210326,000000,89.99,90.18,87.1558,90.13,802924,0
+MTZ.US,D,20210329,000000,89.93,91.52,86.065,86.39,880005,0
+MTZ.US,D,20210330,000000,86.45,91.08,86.2,90.68,717886,0
+MTZ.US,D,20210331,000000,92.13,94.695,89.29,93.7,1420797,0
+MTZ.US,D,20210401,000000,94.5,96.27,93.16,94.79,853598,0
+MTZ.US,D,20210405,000000,97.18,98.64,95.66,97.65,702549,0
+MTZ.US,D,20210406,000000,97.46,99.9857,96.6438,97.35,707381,0
+MTZ.US,D,20210407,000000,96.95,97.76,95.41,97.15,521710,0
+MTZ.US,D,20210408,000000,97.76,98.5,95.68,98.12,821558,0
+MTZ.US,D,20210409,000000,97.83,100,97.83,99.62,491608,0
+MTZ.US,D,20210412,000000,100,100.63,98.91,99.97,570008,0
+MTZ.US,D,20210413,000000,99.49,99.64,96.66,99.22,983629,0
+MTZ.US,D,20210414,000000,99.55,101.75,99.55,99.78,1073805,0
+MTZ.US,D,20210415,000000,100.28,100.49,97.22,98.55,1018821,0
+MTZ.US,D,20210416,000000,99.61,102.77,98.96,101.65,648839,0
+MTZ.US,D,20210419,000000,101.36,101.62,99.17,100.39,625513,0
+MTZ.US,D,20210420,000000,99.8,99.99,95.9,99.38,858698,0
+MTZ.US,D,20210421,000000,99.25,100.23,98.1601,99.03,579418,0
+MTZ.US,D,20210422,000000,99.82,100.6355,97.8,98.37,740575,0
+MTZ.US,D,20210423,000000,99.08,102.35,99.08,101.64,466662,0
+MTZ.US,D,20210426,000000,102.5,103.25,101.205,101.57,400801,0
+MTZ.US,D,20210427,000000,101.7,103.53,101.24,103.1,467655,0
+MTZ.US,D,20210428,000000,103.06,103.65,101.91,103.39,459477,0
+MTZ.US,D,20210429,000000,103.89,106.03,102.95,105.53,877883,0
+MTZ.US,D,20210430,000000,104.28,105.66,103.605,104.36,983652,0
+MTZ.US,D,20210503,000000,106.03,107.95,104.895,105.81,631598,0
+MTZ.US,D,20210504,000000,105.09,107.2,102.85,107.16,911520,0
+MTZ.US,D,20210505,000000,107.86,108.1,106.83,107.76,752282,0
+MTZ.US,D,20210506,000000,110,111.01,107.75,109.35,1278387,0
+MTZ.US,D,20210507,000000,107.69,112.905,102.53,111.28,1550961,0
+MTZ.US,D,20210510,000000,112.23,117.82,111.17,115.55,1170736,0
+MTZ.US,D,20210511,000000,113.52,118.88,111.64,118.46,1223419,0
+MTZ.US,D,20210512,000000,118.25,119.2272,112.73,113.49,944063,0
+MTZ.US,D,20210513,000000,113.47,117.26,111.76,116.79,979045,0
+MTZ.US,D,20210514,000000,118.33,119.18,116.5,118.41,768811,0
+MTZ.US,D,20210517,000000,117.8,120.41,116.93,120.17,748531,0
+MTZ.US,D,20210518,000000,120.57,121.05,117.47,117.71,685448,0
+MTZ.US,D,20210519,000000,114.92,115.97,110.9,112.77,1108347,0
+MTZ.US,D,20210520,000000,113.54,115.14,111.54,114.42,799103,0
+MTZ.US,D,20210521,000000,115.68,117.02,114.37,116.02,660026,0
+MTZ.US,D,20210524,000000,116.86,117.46,114.75,115.99,895163,0
+MTZ.US,D,20210525,000000,116.06,116.8399,114.43,114.83,1034637,0
+MTZ.US,D,20210526,000000,114.46,117.265,114.41,116.1,1141487,0
+MTZ.US,D,20210527,000000,117.89,119.49,116.15,117.1,967958,0
+MTZ.US,D,20210528,000000,116.8,117.58,115.34,116.33,623216,0
+MTZ.US,D,20210601,000000,118.09,119.41,116.9839,117.4,624512,0
+MTZ.US,D,20210602,000000,117.82,118.09,116.35,117.47,849142,0
+MTZ.US,D,20210603,000000,116.7,119.79,115.46,119.33,866784,0
+MTZ.US,D,20210604,000000,119.78,120.54,117.065,119.45,708071,0
+MTZ.US,D,20210607,000000,119.45,120.3,118.77,119.51,531198,0
+MTZ.US,D,20210608,000000,119.94,121.61,118.57,121.26,562254,0
+MTZ.US,D,20210609,000000,121.36,122.33,120.13,120.67,626640,0
+MTZ.US,D,20210610,000000,121.53,121.93,117.62,117.73,739057,0
+MTZ.US,D,20210611,000000,119.06,119.85,117.0269,117.22,588548,0
+MTZ.US,D,20210614,000000,117,117.36,113.07,114.09,1727558,0
+MTZ.US,D,20210615,000000,113.77,115.62,113.15,113.91,1065480,0
+MTZ.US,D,20210616,000000,113,114.35,108.29,109.05,1345813,0
+MTZ.US,D,20210617,000000,108.72,109.92,104.09,104.7,2113947,0
+MTZ.US,D,20210618,000000,102.4,103.47,99.72,100.21,1958285,0
+MTZ.US,D,20210621,000000,100.29,104.4,100.25,103.58,1336520,0
+MTZ.US,D,20210622,000000,103.55,104,101.5201,103.15,1134498,0
+MTZ.US,D,20210623,000000,103.29,104.65,102.54,103.35,1002178,0
+MTZ.US,D,20210624,000000,105,107.65,102.975,107.05,1244661,0
+MTZ.US,D,20210625,000000,108.09,109.4282,107.15,107.68,8034064,0
+MTZ.US,D,20210628,000000,108.11,108.14,104.87,106.34,1055321,0
+MTZ.US,D,20210629,000000,107.33,108.45,104.9,105.2,739437,0
+MTZ.US,D,20210630,000000,104.88,106.8,104.1,106.1,916978,0
+MTZ.US,D,20210701,000000,107.16,107.25,105.5,106.43,586688,0
+MTZ.US,D,20210702,000000,106.82,107,105.47,105.71,463022,0
+MTZ.US,D,20210706,000000,105.11,105.61,101.36,102.64,892388,0
+MTZ.US,D,20210707,000000,102.18,103.99,101.04,102.22,773575,0
+MTZ.US,D,20210708,000000,100,102.89,98.64,101.02,769195,0
+MTZ.US,D,20210709,000000,102.94,104.85,101.75,104.15,518263,0
+MTZ.US,D,20210712,000000,103.45,105.55,102.605,105.13,495090,0
+MTZ.US,D,20210713,000000,104.75,105.41,102.83,103.73,378567,0
+MTZ.US,D,20210714,000000,104.8,105.5,101.61,101.95,426184,0
+MTZ.US,D,20210715,000000,100.85,103,100.5094,101.53,337310,0
+MTZ.US,D,20210716,000000,102.25,103.12,98.87,99.18,413346,0
+MTZ.US,D,20210719,000000,97.7,98.8,95.75,96.7,648099,0
+MTZ.US,D,20210720,000000,96.65,100.975,96.65,100.24,999715,0
+MTZ.US,D,20210721,000000,101.56,102.91,100.85,101.25,428421,0
+MTZ.US,D,20210722,000000,101.37,101.6487,99.11,99.41,303976,0
+MTZ.US,D,20210723,000000,100.3,100.68,98.77,100.42,383663,0
+MTZ.US,D,20210726,000000,101.29,102.5,99.365,99.85,406699,0
+MTZ.US,D,20210727,000000,98.73,99.75,98.03,99.14,344603,0
+MTZ.US,D,20210728,000000,100.02,102.72,98.8,101.44,684651,0
+MTZ.US,D,20210729,000000,102.8,103.355,101.4,102.17,459082,0
+MTZ.US,D,20210730,000000,101.33,102.5,100.21,101.23,527488,0
+MTZ.US,D,20210802,000000,102.5,104.45,99.47,99.96,702840,0
+MTZ.US,D,20210803,000000,100.38,102.1,99.22,101.64,473411,0
+MTZ.US,D,20210804,000000,100.7,101.16,97.7,98.24,640383,0
+MTZ.US,D,20210805,000000,98.31,101.16,98.3,100.41,616433,0
+MTZ.US,D,20210806,000000,97.93,101,93.44,94.25,1547482,0
+MTZ.US,D,20210809,000000,93.5,94.2,91.7,92.39,1181768,0
+MTZ.US,D,20210810,000000,92.27,94.79,91.1,93.36,996172,0
+MTZ.US,D,20210811,000000,94.29,94.78,92.5,94.53,741874,0
+MTZ.US,D,20210812,000000,94.99,95.8,93.82,94.52,574946,0
+MTZ.US,D,20210813,000000,94.52,94.96,93.1,93.21,558977,0
+MTZ.US,D,20210816,000000,92.14,92.71,91.01,91.98,863810,0
+MTZ.US,D,20210817,000000,91.32,91.88,89.37,90.86,777091,0
+MTZ.US,D,20210818,000000,90.54,91.48,89.3184,89.43,508924,0
+MTZ.US,D,20210819,000000,87.95,90.02,87.5,88.77,685523,0
+MTZ.US,D,20210820,000000,88.85,89.69,87.69,89.48,476789,0
+MTZ.US,D,20210823,000000,90.62,91.08,89.14,90.11,652479,0
+MTZ.US,D,20210824,000000,90.52,93.07,90.52,92.45,616339,0
+MTZ.US,D,20210825,000000,92.65,96.275,92.05,94.39,746804,0
+MTZ.US,D,20210826,000000,94.3,94.95,91.47,91.87,522257,0
+MTZ.US,D,20210827,000000,91.95,94.41,91.89,93.28,614855,0
+MTZ.US,D,20210830,000000,93.75,93.75,92.1599,92.74,563966,0
+MTZ.US,D,20210831,000000,93.22,94.37,91.37,91.44,1171809,0
+MTZ.US,D,20210901,000000,91.44,91.44,88.29,89,1245799,0
+MTZ.US,D,20210902,000000,90.54,93.34,90.11,93.07,1040302,0
+MTZ.US,D,20210903,000000,92.65,93.32,91.11,91.81,423868,0
+MTZ.US,D,20210907,000000,91.81,92.82,91.02,91.97,669746,0
+MTZ.US,D,20210908,000000,92.59,93.71,91.17,92.41,635676,0
+MTZ.US,D,20210909,000000,91.85,92.42,89.48,90.37,498842,0
+MTZ.US,D,20210910,000000,90.71,90.99,88.78,88.82,492224,0
+MTZ.US,D,20210913,000000,89.64,91.25,89.0701,90.64,577419,0
+MTZ.US,D,20210914,000000,90.77,90.98,89.43,90.05,641011,0
+MTZ.US,D,20210915,000000,90.22,92.94,89.69,92.62,835547,0
+MTZ.US,D,20210916,000000,92.93,93.57,90.09,90.34,503039,0
+MTZ.US,D,20210917,000000,91.29,91.705,88.77,89.61,1023401,0
+MTZ.US,D,20210920,000000,86.23,88.82,85.76,87.27,673632,0
+MTZ.US,D,20210921,000000,88.1,88.64,85.105,85.77,737060,0
+MTZ.US,D,20210922,000000,86.86,87.64,85.87,85.94,636211,0
+MTZ.US,D,20210923,000000,86.24,88.5,86.24,87.14,639358,0
+MTZ.US,D,20210924,000000,87.08,88.12,86.3,86.95,541247,0
+MTZ.US,D,20210927,000000,87.75,89.59,87.62,89.3,1044564,0
+MTZ.US,D,20210928,000000,89.15,89.37,87.945,88.94,838543,0
+MTZ.US,D,20210929,000000,89.58,89.58,87.11,88.48,1066720,0
+MTZ.US,D,20210930,000000,88.97,89.21,85.44,86.28,1059819,0
+MTZ.US,D,20211001,000000,87.16,89.875,86.09,89.3,605705,0
+MTZ.US,D,20211004,000000,88.83,90.05,88.1,88.47,733557,0
+MTZ.US,D,20211005,000000,88.5,90.415,87.9,89.1,1017759,0
+MTZ.US,D,20211006,000000,87.61,88.87,84.8,86.67,586856,0
+MTZ.US,D,20211007,000000,87.11,89.37,86.86,88.45,546753,0
+MTZ.US,D,20211008,000000,88.97,89.48,87.81,87.98,634561,0
+MTZ.US,D,20211011,000000,87.86,88.2099,85.52,85.69,584057,0
+MTZ.US,D,20211012,000000,85.58,87,85.34,85.89,494346,0
+MTZ.US,D,20211013,000000,86.06,86.29,83.9,85.07,692726,0
+MTZ.US,D,20211014,000000,86.17,87.45,85.61,86.71,416286,0
+MTZ.US,D,20211015,000000,88.13,88.13,86.23,86.26,366586,0
+MTZ.US,D,20211018,000000,85.26,86.775,85.05,86.44,335369,0
+MTZ.US,D,20211019,000000,86.9,87.74,86.24,86.87,379481,0
+MTZ.US,D,20211020,000000,87.02,88.01,86.28,87.46,426957,0
+MTZ.US,D,20211021,000000,87.3,88.96,86.835,88.82,435372,0
+MTZ.US,D,20211022,000000,89.04,90.44,88.45,88.54,564134,0
+MTZ.US,D,20211025,000000,88.73,89.58,87.639,89.21,851009,0
+MTZ.US,D,20211026,000000,89.71,90.87,88.97,89.01,665837,0
+MTZ.US,D,20211027,000000,89.05,89.05,86.34,86.61,771403,0
+MTZ.US,D,20211028,000000,87.24,89.71,86.88,89.66,545630,0
+MTZ.US,D,20211029,000000,89.44,91.61,88.7,89.13,575149,0
+MTZ.US,D,20211101,000000,89.99,91.99,89.605,91,764037,0
+MTZ.US,D,20211102,000000,90.92,90.92,88.57,89.84,791157,0
+MTZ.US,D,20211103,000000,89.16,89.85,87.89,89.83,641818,0
+MTZ.US,D,20211104,000000,90.74,91.07,88.7,89.54,690037,0
+MTZ.US,D,20211105,000000,89.71,95.26,85.44,93.84,1336835,0
+MTZ.US,D,20211108,000000,96.74,104.21,95.75,99.6,2051387,0
+MTZ.US,D,20211109,000000,99.18,100.5408,96.175,96.51,733908,0
+MTZ.US,D,20211110,000000,95.87,97.55,94.4,95.25,565514,0
+MTZ.US,D,20211111,000000,95.26,96.53,94.37,95.71,476255,0
+MTZ.US,D,20211112,000000,96.41,96.66,94.42,95.66,318381,0
+MTZ.US,D,20211115,000000,96.5,96.5,93.59,93.74,483340,0
+MTZ.US,D,20211116,000000,94.37,97.355,94.37,95.67,637505,0
+MTZ.US,D,20211117,000000,95.81,96.66,94.3,94.7,473899,0
+MTZ.US,D,20211118,000000,94.73,97.23,93.33,96.78,926124,0
+MTZ.US,D,20211119,000000,96,102.8,95.78,100.98,1534086,0
+MTZ.US,D,20211122,000000,101.59,101.94,97.78,97.88,634303,0
+MTZ.US,D,20211123,000000,98.45,101.81,97.495,101.57,1005679,0
+MTZ.US,D,20211124,000000,101.41,101.98,99.2788,100.58,527288,0
+MTZ.US,D,20211126,000000,98,98.95,96.51,97.72,295390,0
+MTZ.US,D,20211129,000000,99.31,99.629,96.14,97.79,452828,0
+MTZ.US,D,20211130,000000,97.18,97.2,92.05,92.17,682996,0
+MTZ.US,D,20211201,000000,94.51,94.72,90.19,90.19,583318,0
+MTZ.US,D,20211202,000000,90.89,93.76,90.47,92.06,518374,0
+MTZ.US,D,20211203,000000,92.4,92.84,87.21,89.05,642050,0
+MTZ.US,D,20211206,000000,90.37,92.89,89.735,92.09,820920,0
+MTZ.US,D,20211207,000000,93.24,95.91,92.28,95.89,793889,0
+MTZ.US,D,20211208,000000,96.25,96.33,94.61,95.07,869637,0
+MTZ.US,D,20211209,000000,94.03,95.35,92.86,93.26,642424,0
+MTZ.US,D,20211210,000000,93.33,94.02,90.88,91.95,356770,0
+MTZ.US,D,20211213,000000,92.01,92.6499,88.73,89.76,411648,0
+MTZ.US,D,20211214,000000,89.64,90.98,87.975,88.87,626728,0
+MTZ.US,D,20211215,000000,88.64,89.66,85.42,88.7,571979,0
+MTZ.US,D,20211216,000000,89.87,90.42,87.44,87.98,414099,0
+MTZ.US,D,20211217,000000,86.77,87.98,85.42,86.52,1124338,0
+MTZ.US,D,20211220,000000,85.5,88.62,84.46,87.7,674645,0
+MTZ.US,D,20211221,000000,88.88,90.67,88.14,90.26,540294,0
+MTZ.US,D,20211222,000000,90.28,91.17,89.95,90.75,446011,0
+MTZ.US,D,20211223,000000,91.13,92.25,91,91.29,222407,0
+MTZ.US,D,20211227,000000,92.06,92.31,91.0145,92.03,389919,0
+MTZ.US,D,20211228,000000,91.85,92.81,91.56,91.85,271856,0
+MTZ.US,D,20211229,000000,92.18,92.53,91.4,91.87,340328,0
+MTZ.US,D,20211230,000000,92,92.99,91.45,91.98,432739,0
+MTZ.US,D,20211231,000000,92.14,93.125,92.0328,92.28,263683,0
+MTZ.US,D,20220103,000000,92.97,94.46,92.37,94.18,452763,0
+MTZ.US,D,20220104,000000,94.76,96.765,94.305,96.08,592795,0
+MTZ.US,D,20220105,000000,96.35,99,94,94.08,693775,0
+MTZ.US,D,20220106,000000,95.02,95.21,92.89,94.48,421775,0
+MTZ.US,D,20220107,000000,94.7,96.24,92.92,93.96,559038,0
+MTZ.US,D,20220110,000000,93.57,94.97,91.985,94.75,522299,0
+MTZ.US,D,20220111,000000,95.33,96.62,93.67,96.57,424686,0
+MTZ.US,D,20220112,000000,96.79,97.35,93.19,93.92,765177,0
+MTZ.US,D,20220113,000000,94.2,95.92,94.2,94.47,369973,0
+MTZ.US,D,20220114,000000,93.54,96.61,93.044,96.44,511987,0
+MTZ.US,D,20220118,000000,95.51,95.97,93.33,94.19,456331,0
+MTZ.US,D,20220119,000000,94.18,94.9,90.71,90.9,493157,0
+MTZ.US,D,20220120,000000,91.1,92.25,89.85,90.11,462297,0
+MTZ.US,D,20220121,000000,89.33,91.155,88.2298,88.85,746427,0
+MTZ.US,D,20220124,000000,86.87,89.73,83.91,89.53,776341,0
+MTZ.US,D,20220125,000000,88.42,89,85.935,87.57,613216,0
+MTZ.US,D,20220126,000000,88.8,89.84,85.86,86.49,594204,0
+MTZ.US,D,20220127,000000,86.86,88.72,82.245,83.64,998594,0
+MTZ.US,D,20220128,000000,83.44,85.21,82.08,85.13,417876,0
+MTZ.US,D,20220131,000000,84.4,86.21,84.11,86.13,478606,0
+MTZ.US,D,20220201,000000,86.42,87.38,85.3388,87.23,369126,0
+MTZ.US,D,20220202,000000,87.41,87.41,84.676,85.19,486033,0
+MTZ.US,D,20220203,000000,84.61,85.9374,84.06,84.58,379806,0
+MTZ.US,D,20220204,000000,84.25,85.5148,83.57,84.84,410017,0
+MTZ.US,D,20220207,000000,84.72,86.37,84.41,85.48,397990,0
+MTZ.US,D,20220208,000000,85.86,88.9234,85.74,88.28,424421,0
+MTZ.US,D,20220209,000000,89.38,92.22,89.38,91.82,659841,0
+MTZ.US,D,20220210,000000,91.01,92.6,89.48,90.16,415408,0
+MTZ.US,D,20220211,000000,90.39,91.4,88.08,89.09,382290,0
+MTZ.US,D,20220214,000000,89.07,90.89,88.45,89.2,534029,0
+MTZ.US,D,20220215,000000,90.62,93.02,90.62,92.88,504642,0
+MTZ.US,D,20220216,000000,92.8,95,92.77,94.18,509722,0
+MTZ.US,D,20220217,000000,93.32,94.33,92.85,93.02,373223,0
+MTZ.US,D,20220218,000000,92.6,92.93,90.31,91.5,287979,0
+MTZ.US,D,20220222,000000,91.69,91.69,87.47,88.17,376289,0
+MTZ.US,D,20220223,000000,88.83,89.43,86.82,86.97,566256,0
+MTZ.US,D,20220224,000000,84.52,91.26,84.01,90.95,781144,0
+MTZ.US,D,20220225,000000,89.7,89.7,77.1712,79.05,2703870,0
+MTZ.US,D,20220228,000000,77.47,79.13,75.6101,78.76,1739775,0
+MTZ.US,D,20220301,000000,78,78.23,74.92,76.51,1127956,0
+MTZ.US,D,20220302,000000,76.66,79.16,76.1,77.39,1004497,0
+MTZ.US,D,20220303,000000,78.11,78.47,76.12,76.85,662080,0
+MTZ.US,D,20220304,000000,76.14,76.32,73.36,74.9,767289,0
+MTZ.US,D,20220307,000000,75.29,76.33,71.85,71.94,976557,0
+MTZ.US,D,20220308,000000,73.9,81.33,73.9,77.79,1771710,0
+MTZ.US,D,20220309,000000,78.69,81.59,78.44,79.6,879803,0
+MTZ.US,D,20220310,000000,78.62,82.37,78.1,81.96,614797,0
+MTZ.US,D,20220311,000000,82.42,85.77,82.14,85.38,829079,0
+MTZ.US,D,20220314,000000,86,86.61,82.48,82.85,835689,0
+MTZ.US,D,20220315,000000,81.67,83.18,80.64,82.91,651007,0
+MTZ.US,D,20220316,000000,83.26,86.18,83.26,85.93,712389,0
+MTZ.US,D,20220317,000000,84.12,87.74,84.12,87.23,606010,0
+MTZ.US,D,20220318,000000,88.05,89.1,86.65,88.56,1342678,0
+MTZ.US,D,20220321,000000,88.49,89.83,87.63,88.01,519572,0
+MTZ.US,D,20220322,000000,88.12,89.54,87.68,88.58,542002,0
+MTZ.US,D,20220323,000000,88.11,88.58,86.5,86.71,320165,0
+MTZ.US,D,20220324,000000,86.58,87.56,85.46,86.92,437696,0
+MTZ.US,D,20220325,000000,87.29,88.34,86.66,87.63,309553,0
+MTZ.US,D,20220328,000000,86.96,87.285,84.56,86.17,398204,0
+MTZ.US,D,20220329,000000,87.01,87.84,85.76,86.93,558784,0
+MTZ.US,D,20220330,000000,86.9,88.04,85.58,86.13,499789,0
+MTZ.US,D,20220331,000000,85.52,88.2,85.42,87.1,1103216,0
+MTZ.US,D,20220401,000000,87.39,89.24,86.28,87.6,527014,0
+MTZ.US,D,20220404,000000,87.3,87.71,83.38,83.73,929088,0
+MTZ.US,D,20220405,000000,83.34,83.62,80.58,81.26,1022642,0
+MTZ.US,D,20220406,000000,81.13,81.13,78.98,79.46,750200,0
+MTZ.US,D,20220407,000000,78.9,79.81,76.98,78.8,874231,0
+MTZ.US,D,20220408,000000,79.34,80.515,78.26,79.58,509787,0
+MTZ.US,D,20220411,000000,78.74,81.01,78.61,80.66,624401,0
+MTZ.US,D,20220412,000000,81.42,82.33,79.76,80.28,446305,0
+MTZ.US,D,20220413,000000,79.64,80.51,77.43,78.6,567026,0
+MTZ.US,D,20220414,000000,78.9,80.33,77.465,79.75,611362,0
+MTZ.US,D,20220418,000000,79.8,80.46,78.29,78.79,294583,0
+MTZ.US,D,20220419,000000,79,81.63,78.81,80.96,467525,0
+MTZ.US,D,20220420,000000,81.77,83.2,81.325,81.59,293481,0
+MTZ.US,D,20220421,000000,82.35,82.35,78.37,78.94,392792,0
+MTZ.US,D,20220422,000000,78.61,78.77,75.66,75.73,604715,0
+MTZ.US,D,20220425,000000,74.99,75.63,73.39,75.13,571082,0
+MTZ.US,D,20220426,000000,74.19,75.01,72.26,72.29,501338,0
+MTZ.US,D,20220427,000000,71.85,73.42,71.09,72.33,446385,0
+MTZ.US,D,20220428,000000,72.8,73.23,70.9,72.81,524224,0
+MTZ.US,D,20220429,000000,72.79,73.69,71.89,72.01,551280,0
+MTZ.US,D,20220502,000000,71.88,73.51,70.72,72.75,669443,0
+MTZ.US,D,20220503,000000,73.04,74.24,72.41,73.73,523508,0
+MTZ.US,D,20220504,000000,74.15,76.95,73.62,76.9,616537,0
+MTZ.US,D,20220505,000000,76.46,76.745,73.385,74.44,926738,0
+MTZ.US,D,20220506,000000,72.55,78.61,71.88,77.03,1748070,0
+MTZ.US,D,20220509,000000,75.19,76.68,73.6293,74.7,1111549,0
+MTZ.US,D,20220510,000000,74.6,77.79,74.1101,75.73,809659,0
+MTZ.US,D,20220511,000000,75.64,78.14,74.71,75.22,814977,0
+MTZ.US,D,20220512,000000,74.38,75.75,73.91,75.64,827714,0
+MTZ.US,D,20220513,000000,77.68,78.755,76.88,77.74,663106,0
+MTZ.US,D,20220516,000000,78.12,79.69,76.08,78.18,742279,0
+MTZ.US,D,20220517,000000,79.04,81.1,77.85,79.97,1025200,0
+MTZ.US,D,20220518,000000,79.33,82.05,77.88,78.04,765186,0
+MTZ.US,D,20220519,000000,77,78.83,76.63,78.2,688746,0
+MTZ.US,D,20220520,000000,79.02,80.44,77.67,80.25,958799,0
+MTZ.US,D,20220523,000000,80.79,81.57,79.35,79.6,539128,0
+MTZ.US,D,20220524,000000,79.07,79.23,77.59,79.11,393255,0
+MTZ.US,D,20220525,000000,79.76,81.97,78.39,81.2,534097,0
+MTZ.US,D,20220526,000000,82.71,84.28,81.39,83.09,582720,0
+MTZ.US,D,20220527,000000,83.78,84.99,83.44,84.28,424252,0
+MTZ.US,D,20220531,000000,83.5,84.44,83.13,83.59,611472,0
+MTZ.US,D,20220601,000000,84.15,84.83,81.53,83.54,452266,0
+MTZ.US,D,20220602,000000,83.47,83.77,82.175,83.18,723317,0
+MTZ.US,D,20220603,000000,82.17,82.28,80.33,81.15,615619,0
+MTZ.US,D,20220606,000000,86.47,92.03,84.525,85,1398052,0
+MTZ.US,D,20220607,000000,83.87,87.21,83.5,87.16,717579,0
+MTZ.US,D,20220608,000000,87.08,87.08,85.165,85.95,484235,0
+MTZ.US,D,20220609,000000,85.81,86.49,85.11,85.19,524785,0
+MTZ.US,D,20220610,000000,83.45,84.48,82.09,82.44,1377056,0
+MTZ.US,D,20220613,000000,80.67,81.22,78.16,78.94,712505,0
+MTZ.US,D,20220614,000000,78.63,79.73,76.6,76.97,583419,0
+MTZ.US,D,20220615,000000,77,77.06,74.23,75.47,986223,0
+MTZ.US,D,20220616,000000,73.2,73.62,68.03,68.67,1414674,0
+MTZ.US,D,20220617,000000,68.17,70.12,67.31,69.4,1957160,0
+MTZ.US,D,20220621,000000,71,73.87,70.06,73.64,859231,0
+MTZ.US,D,20220622,000000,72.7,74.6,72.51,72.52,609150,0
+MTZ.US,D,20220623,000000,72.2,72.27,69.68,70.4,796126,0
+MTZ.US,D,20220624,000000,71.24,73.8228,71.105,73.57,731044,0
+MTZ.US,D,20220627,000000,73.81,75.34,73.575,75.03,344054,0
+MTZ.US,D,20220628,000000,75.56,76.45,72.78,72.8,459349,0
+MTZ.US,D,20220629,000000,72.76,72.76,70.49,71.3,662401,0
+MTZ.US,D,20220630,000000,69.91,72.52,69.72,71.66,462100,0
+MTZ.US,D,20220701,000000,71.25,72.29,69.5,72.08,476448,0
+MTZ.US,D,20220705,000000,71.22,72.04,69.01,71.8,472312,0
+MTZ.US,D,20220706,000000,71.44,71.82,69.05,70.87,760769,0
+MTZ.US,D,20220707,000000,71.31,73.3,71.31,72.97,336788,0
+MTZ.US,D,20220708,000000,73.01,73.52,71.76,72.65,316534,0
+MTZ.US,D,20220711,000000,71.58,72.43,71.08,71.7,373974,0
+MTZ.US,D,20220712,000000,71.13,72.525,70.8,71.26,340692,0
+MTZ.US,D,20220713,000000,70.62,72.16,70.02,71.5,346829,0
+MTZ.US,D,20220714,000000,70.69,71.14,69.55,70.99,386497,0
+MTZ.US,D,20220715,000000,72.01,72.27,69.97,71.51,346234,0
+MTZ.US,D,20220718,000000,71.7,72.81,70.59,70.63,314207,0
+MTZ.US,D,20220719,000000,70.88,73.85,70.62,73.79,502939,0
+MTZ.US,D,20220720,000000,73.8,74.22,72.67,73.51,360417,0
+MTZ.US,D,20220721,000000,72.59,73.29,71.6968,73.27,359953,0
+MTZ.US,D,20220722,000000,73.23,73.99,71.65,72.52,323802,0
+MTZ.US,D,20220725,000000,64.26,69.1199,62.64,68.36,4219633,0
+MTZ.US,D,20220726,000000,67.85,71.81,67.56,71.7,1580107,0
+MTZ.US,D,20220727,000000,72.02,74.25,71.98,74.04,919929,0
+MTZ.US,D,20220728,000000,76.98,79.97,75.76,78.96,1418700,0
+MTZ.US,D,20220729,000000,79.04,79.63,78.21,78.93,606677,0
+MTZ.US,D,20220801,000000,78.08,78.91,76.28,78.13,590665,0
+MTZ.US,D,20220802,000000,77.83,80.68,77.61,79.11,703117,0
+MTZ.US,D,20220803,000000,79.4,80.07,78.405,79.72,411724,0
+MTZ.US,D,20220804,000000,79.43,80.27,78.77,80.24,569984,0
+MTZ.US,D,20220805,000000,79.2,84.735,78.03,81.29,788904,0
+MTZ.US,D,20220808,000000,84,84.225,80.12,80.85,661602,0
+MTZ.US,D,20220809,000000,80.48,80.68,79.4,79.62,617445,0
+MTZ.US,D,20220810,000000,80.38,81.52,80.315,80.55,461409,0
+MTZ.US,D,20220811,000000,81.14,82.62,81.06,81.75,408690,0
+MTZ.US,D,20220812,000000,81.64,83.26,81.01,83.15,397427,0
+MTZ.US,D,20220815,000000,82.97,82.97,81.26,82.23,475920,0
+MTZ.US,D,20220816,000000,81.99,82.655,81.525,82.42,387986,0
+MTZ.US,D,20220817,000000,81.65,82.19,80.61,81.79,450953,0
+MTZ.US,D,20220818,000000,82.35,83.675,81.4434,82.99,346396,0
+MTZ.US,D,20220819,000000,82.25,82.55,81.16,82.12,458618,0
+MTZ.US,D,20220822,000000,81.29,81.95,80.47,80.97,443480,0
+MTZ.US,D,20220823,000000,81.22,83.23,81.22,82.25,388393,0
+MTZ.US,D,20220824,000000,82.75,85.28,82.55,84.58,581455,0
+MTZ.US,D,20220825,000000,85,86.5,84.85,85.26,348542,0
+MTZ.US,D,20220826,000000,85.5,85.995,83.5,83.75,458242,0
+MTZ.US,D,20220829,000000,83.21,84.9,82.75,83.85,377120,0
+MTZ.US,D,20220830,000000,83.96,83.96,80.01,81,800655,0
+MTZ.US,D,20220831,000000,80.76,81.76,79.96,80.5,452236,0
+MTZ.US,D,20220901,000000,79.71,79.71,77.82,79.34,368568,0
+MTZ.US,D,20220902,000000,80.37,80.9,78.56,78.9,421221,0
+MTZ.US,D,20220906,000000,79.19,79.9,76.854,77.7,587419,0
+MTZ.US,D,20220907,000000,77.1,80.15,77.1,80.08,568128,0
+MTZ.US,D,20220908,000000,79.59,80.15,78.88,79.77,432016,0
+MTZ.US,D,20220909,000000,80.52,82.82,80.52,82.51,670298,0
+MTZ.US,D,20220912,000000,84.35,86.57,82.97,83.2,699971,0
+MTZ.US,D,20220913,000000,80.48,82.98,80.26,81.96,663999,0
+MTZ.US,D,20220914,000000,81.83,83.18,80.5,83.05,576489,0
+MTZ.US,D,20220915,000000,82.27,83.955,81.86,82.31,707593,0
+MTZ.US,D,20220916,000000,81.61,81.61,79.55,80.91,1027520,0
+MTZ.US,D,20220919,000000,79.94,82.29,79.94,81.69,405153,0
+MTZ.US,D,20220920,000000,81.69,81.69,79.13,80.04,626712,0
+MTZ.US,D,20220921,000000,80.7,82.07,78.3256,78.36,587143,0
+MTZ.US,D,20220922,000000,78.36,79.16,75.41,76.11,919828,0
+MTZ.US,D,20220923,000000,74.76,75.025,71.6,72.94,1246603,0
+MTZ.US,D,20220926,000000,72.21,73.43,71.05,71.76,624005,0
+MTZ.US,D,20220927,000000,72.27,72.79,69.2,70.16,569587,0
+MTZ.US,D,20220928,000000,70.47,71.47,69.295,70.78,1267558,0
+MTZ.US,D,20220929,000000,70.03,70.49,65.14,65.6,1040213,0
+MTZ.US,D,20220930,000000,65.05,67.14,63.36,63.5,1046856,0
+MTZ.US,D,20221003,000000,64.16,67.67,63.12,66.89,960291,0
+MTZ.US,D,20221004,000000,68.01,69.78,67.995,69.04,727625,0
+MTZ.US,D,20221005,000000,67.43,68.54,66.06,67.95,533163,0
+MTZ.US,D,20221006,000000,67.46,69.44,66.95,67.5,825999,0
+MTZ.US,D,20221007,000000,67.35,67.97,65.32,65.53,745987,0
+MTZ.US,D,20221010,000000,65.96,66.39,63.2,63.24,583065,0
+MTZ.US,D,20221011,000000,62.98,65.15,62.3561,64.56,795313,0
+MTZ.US,D,20221012,000000,64.63,65.72,64.01,65.53,964599,0
+MTZ.US,D,20221013,000000,64.6,70.3342,63.7751,70.16,1365925,0
+MTZ.US,D,20221014,000000,70.21,70.99,67.45,67.96,852308,0
+MTZ.US,D,20221017,000000,69.26,71.065,68.4842,70.59,628911,0
+MTZ.US,D,20221018,000000,72.11,73.54,71.56,72.69,678828,0
+MTZ.US,D,20221019,000000,71.34,73.17,71.34,73.11,563916,0
+MTZ.US,D,20221020,000000,73.56,76.36,73.31,74,1065755,0
+MTZ.US,D,20221021,000000,74.08,75.97,73.62,75.3,617683,0
+MTZ.US,D,20221024,000000,75.36,75.805,73.95,75.56,573027,0
+MTZ.US,D,20221025,000000,75.25,77.085,75.215,76.36,514759,0
+MTZ.US,D,20221026,000000,76.685,77.43,75.75,75.83,485665,0
+MTZ.US,D,20221027,000000,76.29,78.38,75.49,75.66,758672,0
+MTZ.US,D,20221028,000000,76.1,77.04,75.6,76.72,970631,0
+MTZ.US,D,20221031,000000,76.69,77.4,76.04,77.08,806948,0
+MTZ.US,D,20221101,000000,77.78,79.07,76.755,78.42,647087,0
+MTZ.US,D,20221102,000000,77.97,79.31,76.1,76.2,789244,0
+MTZ.US,D,20221103,000000,75.69,75.69,71.14,73.96,1818284,0
+MTZ.US,D,20221104,000000,80.88,87.29,80.88,86.65,2238580,0
+MTZ.US,D,20221107,000000,88.57,91.33,87.53,90.76,1639571,0
+MTZ.US,D,20221108,000000,90.55,91.58,89.06,89.93,1140090,0
+MTZ.US,D,20221109,000000,89.06,89.32,87.685,88.11,1155340,0
+MTZ.US,D,20221110,000000,91,93.53,91,91.55,836659,0
+MTZ.US,D,20221111,000000,92.03,96.535,91.64,95.69,746026,0
+MTZ.US,D,20221114,000000,94.84,95.68,90.52,91.03,752265,0
+MTZ.US,D,20221115,000000,92.05,94.35,91.43,92.09,493773,0
+MTZ.US,D,20221116,000000,91.06,92.2,90.975,91.79,376974,0
+MTZ.US,D,20221117,000000,90.12,91.8,89.92,91.57,455557,0
+MTZ.US,D,20221118,000000,92.85,93.6,91.88,93.6,493819,0
+MTZ.US,D,20221121,000000,93.13,94.15,92.75,93.64,642961,0
+MTZ.US,D,20221122,000000,94.53,94.62,91.48,92.02,671288,0
+MTZ.US,D,20221123,000000,91.56,92.55,89.57,89.9,737749,0
+MTZ.US,D,20221125,000000,89.56,91.5,89.43,90.82,244516,0
+MTZ.US,D,20221128,000000,89.44,90.39,86.06,86.58,879854,0
+MTZ.US,D,20221129,000000,86.89,88,86.7,87.34,343832,0
+MTZ.US,D,20221130,000000,87.33,91.05,86.81,90.83,528818,0
+MTZ.US,D,20221201,000000,91.22,91.23,87.52,89.07,695865,0
+MTZ.US,D,20221202,000000,88.39,88.94,86.98,87.35,842458,0
+MTZ.US,D,20221205,000000,87.01,88.545,85.48,86.56,745832,0
+MTZ.US,D,20221206,000000,86.77,87.08,85.64,86.64,690730,0
+MTZ.US,D,20221207,000000,86.15,87.17,85.7,86.85,683495,0
+MTZ.US,D,20221208,000000,87.71,88.99,87.365,88.97,742530,0
+MTZ.US,D,20221209,000000,89.08,91.68,87.92,88.29,847717,0
+MTZ.US,D,20221212,000000,88.77,89.55,86.6401,87.13,720077,0
+MTZ.US,D,20221213,000000,90.27,91.18,87.81,89.36,764502,0
+MTZ.US,D,20221214,000000,89.33,91.33,89.01,89.15,679670,0
+MTZ.US,D,20221215,000000,88.14,88.14,86.13,86.53,713907,0
+MTZ.US,D,20221216,000000,85.66,86.94,84.26,85.5,1113986,0
+MTZ.US,D,20221219,000000,85.77,85.958,84.64,85.41,601141,0
+MTZ.US,D,20221220,000000,84.73,85.91,84.12,85.56,686634,0
+MTZ.US,D,20221221,000000,86.22,87.58,85.84,86.6,722539,0
+MTZ.US,D,20221222,000000,85.26,85.45,81.365,83.5,823781,0
+MTZ.US,D,20221223,000000,83.57,85.3,83.18,85,535189,0
+MTZ.US,D,20221227,000000,84.19,84.6,83.38,84.25,356099,0
+MTZ.US,D,20221228,000000,84.11,84.92,82.79,82.85,530346,0
+MTZ.US,D,20221229,000000,83.52,85.33,83.52,84.4,558804,0
+MTZ.US,D,20221230,000000,83.48,85.49,83.41,85.33,394490,0
+MTZ.US,D,20230103,000000,85.82,86.715,84.89,86.27,590804,0
+MTZ.US,D,20230104,000000,87.1,88.48,86.39,87.23,539160,0
+MTZ.US,D,20230105,000000,86.96,88.78,85.66,88.14,873815,0
+MTZ.US,D,20230106,000000,89.33,91.99,88.88,91.62,808961,0
+MTZ.US,D,20230109,000000,92.04,96.22,91.48,94,1078918,0
+MTZ.US,D,20230110,000000,93.5,96,93.5,95.91,856380,0
+MTZ.US,D,20230111,000000,96.58,96.69,95.57,95.98,528942,0
+MTZ.US,D,20230112,000000,96.85,97.03,95.01,96.56,480464,0
+MTZ.US,D,20230113,000000,96.67,98.28,95.87,98.04,432580,0
+MTZ.US,D,20230117,000000,97.61,97.96,94.75,95.09,604497,0
+MTZ.US,D,20230118,000000,95.36,96.43,93.37,93.68,463002,0
+MTZ.US,D,20230119,000000,92.69,93.5,91.35,92.62,512766,0
+MTZ.US,D,20230120,000000,93.15,95.3,92.25,95.21,450091,0
+MTZ.US,D,20230123,000000,96.17,97.15,94.46,97.08,434989,0
+MTZ.US,D,20230124,000000,97.34,98.005,95.81,96.86,359836,0
+MTZ.US,D,20230125,000000,95.93,96.51,95.06,96.06,387529,0
+MTZ.US,D,20230126,000000,97.41,97.5,95.795,96.56,365420,0
+MTZ.US,D,20230127,000000,96.27,97.205,95.78,96.63,422500,0
+MTZ.US,D,20230130,000000,95.5,97.2454,95.16,96.4,291510,0
+MTZ.US,D,20230131,000000,96.5,98.24,96.5,98.23,428093,0
+MTZ.US,D,20230201,000000,97.63,98.8,96.1072,97.72,287088,0
+MTZ.US,D,20230202,000000,98.72,100.44,97.16,98.43,746315,0
+MTZ.US,D,20230203,000000,98,100.145,97.725,98.66,616850,0
+MTZ.US,D,20230206,000000,97.4,98.59,96.99,97.49,350189,0
+MTZ.US,D,20230207,000000,96.95,98.84,96.04,98.59,387744,0
+MTZ.US,D,20230208,000000,98.2,98.2,95.47,96.35,404985,0
+MTZ.US,D,20230209,000000,97.07,97.82,94.69,94.87,446719,0
+MTZ.US,D,20230210,000000,94.66,95.59,93.49,94.64,342261,0
+MTZ.US,D,20230213,000000,94.89,96.6,94.2,96.55,445204,0
+MTZ.US,D,20230214,000000,96.16,98.44,96.125,97.95,425675,0
+MTZ.US,D,20230215,000000,96.4,99.8,96.09,99.72,416021,0
+MTZ.US,D,20230216,000000,98.39,100.045,98.39,98.89,428769,0
+MTZ.US,D,20230217,000000,98.06,98.47,96.41,96.43,875521,0
+MTZ.US,D,20230221,000000,95.24,95.88,92.43,92.95,668066,0
+MTZ.US,D,20230222,000000,93.14,94.025,92.44,93.24,710214,0
+MTZ.US,D,20230223,000000,94.99,97.79,94.16,96.92,1445113,0
+MTZ.US,D,20230224,000000,92.11,98.455,89,97.18,1986049,0
+MTZ.US,D,20230227,000000,96.43,97.92,94.985,96.67,865354,0
+MTZ.US,D,20230228,000000,97.57,99.19,97,97.72,702359,0
+MTZ.US,D,20230301,000000,99,102.58,98.085,101.11,928021,0
+MTZ.US,D,20230302,000000,100.84,102.61,99.83,102.38,690489,0
+MTZ.US,D,20230303,000000,102.61,103.27,101.235,102.19,494785,0
+MTZ.US,D,20230306,000000,102.79,103.5,101,101.58,636623,0
+MTZ.US,D,20230307,000000,101.73,102.62,98.47,99.23,609826,0
+MTZ.US,D,20230308,000000,99.36,100.29,98.01,98.98,581648,0
+MTZ.US,D,20230309,000000,99.41,100.4199,98.03,98.08,445851,0
+MTZ.US,D,20230310,000000,97.86,97.86,94.73,96.02,771145,0
+MTZ.US,D,20230313,000000,94.285,95.3,91.49,92.62,958127,0
+MTZ.US,D,20230314,000000,96.01,96.02,92.31,93.3,476489,0
+MTZ.US,D,20230315,000000,90.99,91.28,85.58,87.36,1010001,0
+MTZ.US,D,20230316,000000,85.61,91.42,85.605,89.07,1002383,0
+MTZ.US,D,20230317,000000,88.04,88.14,85.62,87.09,975824,0
+MTZ.US,D,20230320,000000,87.97,89.57,87.03,88.33,385263,0
+MTZ.US,D,20230321,000000,90,91.27,89.25,89.89,452613,0
+MTZ.US,D,20230322,000000,89.41,90.03,87.2,87.24,390211,0
+MTZ.US,D,20230323,000000,87.45,90.0779,87.06,87.92,1169553,0
+MTZ.US,D,20230324,000000,86.28,91.62,85.73,91.48,1111345,0
+MTZ.US,D,20230327,000000,92.97,95.06,91.8875,94,717630,0
+MTZ.US,D,20230328,000000,93.72,94.99,93.01,94.7,374051,0
+MTZ.US,D,20230329,000000,95.75,96,93.48,93.9,450201,0
+MTZ.US,D,20230330,000000,95.04,95.4,93.685,94.02,365980,0
+MTZ.US,D,20230331,000000,94.69,95.32,93.79,94.44,479994,0
+MTZ.US,D,20230403,000000,94.755,95.1,92.26,93.81,551247,0
+MTZ.US,D,20230404,000000,93.915,93.915,87.83,88.44,824982,0
+MTZ.US,D,20230405,000000,87.72,87.9205,86.27,87.79,486560,0
+MTZ.US,D,20230406,000000,87.71,87.83,86.63,87.29,321422,0
+MTZ.US,D,20230410,000000,86.73,90.02,86.73,90.02,352891,0
+MTZ.US,D,20230411,000000,90.16,90.85,89.46,90.41,373813,0
+MTZ.US,D,20230412,000000,91.41,91.41,89.225,90.47,357370,0
+MTZ.US,D,20230413,000000,91,91,88.04,89.86,373112,0
+MTZ.US,D,20230414,000000,89.73,90.65,87.87,88.39,574358,0
+MTZ.US,D,20230417,000000,88.78,89.69,88.315,89.47,338863,0
+MTZ.US,D,20230418,000000,89.96,89.96,87.43,88.55,373317,0
+MTZ.US,D,20230419,000000,88.19,88.695,87.65,88.36,284458,0
+MTZ.US,D,20230420,000000,87.77,88.66,87.05,88.6,365153,0
+MTZ.US,D,20230421,000000,88.37,88.37,85.43,86.18,605116,0
+MTZ.US,D,20230424,000000,86.23,88.181,86.2,87.73,472898,0
+MTZ.US,D,20230425,000000,86.37,87.61,86.12,86.48,415058,0
+MTZ.US,D,20230426,000000,85.75,87.22,85.17,85.2,521529,0
+MTZ.US,D,20230427,000000,85.68,87.435,85.375,87.25,513051,0
+MTZ.US,D,20230428,000000,87.16,89.15,86.52,88.81,609725,0
+MTZ.US,D,20230501,000000,88.92,89.545,87.34,87.45,432305,0
+MTZ.US,D,20230502,000000,87.25,87.25,85.02,87.02,644697,0
+MTZ.US,D,20230503,000000,87.28,89.27,86.63,87.7,587343,0
+MTZ.US,D,20230504,000000,86.95,87.65,84.8,85.68,896856,0
+MTZ.US,D,20230505,000000,88.545,92.64,87.8,89.33,1456874,0
+MTZ.US,D,20230508,000000,89.92,90.965,87.55,88.06,630839,0
+MTZ.US,D,20230509,000000,87.53,90.23,87.25,90.02,557252,0
+MTZ.US,D,20230510,000000,91.16,91.435,88.285,90.35,424266,0
+MTZ.US,D,20230511,000000,89.34,90.92,88.45,90.86,584263,0
+MTZ.US,D,20230512,000000,91.64,96.99,91.64,94.99,1201087,0
+MTZ.US,D,20230515,000000,94.5,97.39,94.14,97.05,688611,0
+MTZ.US,D,20230516,000000,96.38,96.91,95.1,95.65,622696,0
+MTZ.US,D,20230517,000000,96.36,97,95.16,96.18,438721,0
+MTZ.US,D,20230518,000000,95.48,99,95.16,98.79,812673,0
+MTZ.US,D,20230519,000000,99.51,99.94,95.18,96.85,1157583,0
+MTZ.US,D,20230522,000000,97.16,98.51,96.38,97.94,839982,0
+MTZ.US,D,20230523,000000,96.87,98.37,96,96.89,629858,0
+MTZ.US,D,20230524,000000,96.96,96.96,92.66,94.41,948425,0
+MTZ.US,D,20230525,000000,94.04,96.56,92.87,96.41,622540,0
+MTZ.US,D,20230526,000000,97,98.6029,96.72,98.24,546159,0
+MTZ.US,D,20230530,000000,100,104.87,99.47,102.17,1191075,0
+MTZ.US,D,20230531,000000,101.39,102.71,99.47,101.36,758834,0
+MTZ.US,D,20230601,000000,101.63,102.87,101.21,101.87,671421,0
+MTZ.US,D,20230602,000000,103.16,106.08,103.16,105.63,712439,0
+MTZ.US,D,20230605,000000,105.33,106.69,103.12,106.26,527715,0
+MTZ.US,D,20230606,000000,105.71,107.96,105.035,107.42,565788,0
+MTZ.US,D,20230607,000000,107.09,111.06,107.09,109.38,1133323,0
+MTZ.US,D,20230608,000000,109.15,111.06,107.86,110.85,575509,0
+MTZ.US,D,20230609,000000,110.71,112.175,109.88,110.01,669070,0
+MTZ.US,D,20230612,000000,110.32,110.96,109.08,109.96,416101,0
+MTZ.US,D,20230613,000000,110.72,112.12,109.93,110.14,619999,0
+MTZ.US,D,20230614,000000,109.57,110.39,106.58,107.79,1057122,0
+MTZ.US,D,20230615,000000,107.17,109.83,106.5201,109.29,588979,0
+MTZ.US,D,20230616,000000,109.97,110.58,108.94,110.04,828916,0
+MTZ.US,D,20230620,000000,109.05,110.72,108.12,109.79,699178,0
+MTZ.US,D,20230621,000000,109.08,113.965,108.7401,113.2,928899,0
+MTZ.US,D,20230622,000000,112.6,113.48,110.82,113.43,493376,0
+MTZ.US,D,20230623,000000,112.17,113.02,110.36,110.54,650331,0
+MTZ.US,D,20230626,000000,111.13,113.97,110.31,113.09,692805,0
+MTZ.US,D,20230627,000000,113.33,116.72,112.7225,116.53,470055,0
+MTZ.US,D,20230628,000000,116.54,116.7,115.41,115.58,637344,0
+MTZ.US,D,20230629,000000,115.65,117.15,114.93,116.74,778203,0
+MTZ.US,D,20230630,000000,117.45,118.32,116.0999,117.97,648105,0
+MTZ.US,D,20230703,000000,118.32,119.415,115.83,118.2,256385,0
+MTZ.US,D,20230705,000000,117.44,117.44,115.71,116.03,471526,0
+MTZ.US,D,20230706,000000,115.29,115.38,112.53,115.09,527087,0
+MTZ.US,D,20230707,000000,115.82,117.06,115.15,115.75,534005,0
+MTZ.US,D,20230710,000000,115.77,117.89,115.77,116.2,442338,0
+MTZ.US,D,20230711,000000,114.8,115.4,111.66,115.37,872114,0
+MTZ.US,D,20230712,000000,117.08,117.08,114.42,114.66,762196,0
+MTZ.US,D,20230713,000000,115.25,117.85,114.66,116.9,738109,0
+MTZ.US,D,20230714,000000,117.67,117.97,114.53,115.14,691053,0
+MTZ.US,D,20230717,000000,115.19,116.111,114.18,115.44,470560,0
+MTZ.US,D,20230718,000000,115.44,117,115.29,115.82,458883,0
+MTZ.US,D,20230719,000000,115.92,116.91,114.55,115.18,525504,0
+MTZ.US,D,20230720,000000,115.61,115.85,114.19,114.51,478166,0
+MTZ.US,D,20230721,000000,115.05,115.68,113.81,114.69,455389,0
+MTZ.US,D,20230724,000000,115.05,116.82,114.85,116.51,471665,0
+MTZ.US,D,20230725,000000,116,118.13,116,116.88,326869,0
+MTZ.US,D,20230726,000000,116.53,117.52,116.06,116.51,371491,0
+MTZ.US,D,20230727,000000,117.28,121.83,115.64,117.64,1444155,0
+MTZ.US,D,20230728,000000,118.17,119.08,115.22,117.02,511932,0
+MTZ.US,D,20230731,000000,117.45,117.835,116.615,117.75,399874,0
+MTZ.US,D,20230801,000000,117.4,122.58,117.31,121.95,812978,0
+MTZ.US,D,20230802,000000,121.08,122.31,120.22,122.08,817634,0
+MTZ.US,D,20230803,000000,121.39,123.33,119.67,120.96,1526704,0
+MTZ.US,D,20230804,000000,104.9,107,97.0301,99.56,3730172,0
+MTZ.US,D,20230807,000000,98.01,98.01,95.56,96.14,1634292,0
+MTZ.US,D,20230808,000000,95.6,96.17,91.46,92.7,1440034,0
+MTZ.US,D,20230809,000000,92.75,94.34,91.69,93.26,989800,0
+MTZ.US,D,20230810,000000,93.3,96.145,93.03,94.07,745373,0
+MTZ.US,D,20230811,000000,93.98,94.625,93.05,94.12,565196,0
+MTZ.US,D,20230814,000000,93.8,94.8,93.12,94.48,554048,0
+MTZ.US,D,20230815,000000,94.19,94.435,92.64,93.79,393942,0
+MTZ.US,D,20230816,000000,93.3,95.18,93.3,93.59,373379,0
+MTZ.US,D,20230817,000000,93.51,93.975,92.5,93.08,434617,0
+MTZ.US,D,20230818,000000,92.24,94.55,92.0864,94.16,513578,0
+MTZ.US,D,20230821,000000,94.52,95.4,93.62,95.32,401512,0
+MTZ.US,D,20230822,000000,95.7,97.73,95.395,97.01,669386,0
+MTZ.US,D,20230823,000000,97.29,97.335,95.68,97.08,407336,0
+MTZ.US,D,20230824,000000,97,97.55,95.64,95.66,339969,0
+MTZ.US,D,20230825,000000,95.67,97.18,94.82,96.37,418366,0
+MTZ.US,D,20230828,000000,96.75,99.2025,96.75,98.78,447742,0
+MTZ.US,D,20230829,000000,98.79,101.1411,98.3,100.75,494754,0
+MTZ.US,D,20230830,000000,100.82,101.54,99.39,99.43,605614,0
+MTZ.US,D,20230831,000000,99.8,100.25,98.95,99.49,315512,0
+MTZ.US,D,20230901,000000,99.87,101.09,98.315,99.47,608583,0
+MTZ.US,D,20230905,000000,98.46,98.805,94.7062,95.61,730848,0
+MTZ.US,D,20230906,000000,95.89,97.02,93.12,93.87,536356,0
+MTZ.US,D,20230907,000000,92.99,93.01,91.475,92.48,728229,0
+MTZ.US,D,20230908,000000,92.89,93.1,91.47,91.74,514164,0
+MTZ.US,D,20230911,000000,92.3,92.345,89.24,90.33,716751,0
+MTZ.US,D,20230912,000000,90.05,91.3,88.01,88.18,807080,0
+MTZ.US,D,20230913,000000,87.84,87.84,83.34,83.71,1678866,0
+MTZ.US,D,20230914,000000,84.53,87.29,83.91,87.19,1124338,0
+MTZ.US,D,20230915,000000,86.7,86.71,83.3,84.39,1028074,0
+MTZ.US,D,20230918,000000,84.61,85.33,83.8,83.86,378283,0
+MTZ.US,D,20230919,000000,83.86,84.405,82.3,83.27,564789,0
+MTZ.US,D,20230920,000000,83.57,84.545,81.77,82.04,418295,0
+MTZ.US,D,20230921,000000,81.42,81.445,77.79,78.13,965447,0
+MTZ.US,D,20230922,000000,78.32,79.035,76.5,76.6,1575898,0
+MTZ.US,D,20230925,000000,76.24,77.095,73.35,73.5,2209158,0
+MTZ.US,D,20230926,000000,73.07,73.76,71.86,72.27,1290575,0
+MTZ.US,D,20230927,000000,73.01,74.7,71.99,72.9,831302,0
+MTZ.US,D,20230928,000000,72.22,74.26,72.22,72.82,560496,0
+MTZ.US,D,20230929,000000,73.59,73.7,71.615,71.97,743958,0
+MTZ.US,D,20231002,000000,71.82,71.96,68.91,69.57,1398080,0
+MTZ.US,D,20231003,000000,68.97,69.09,66.04,66.93,1070127,0
+MTZ.US,D,20231004,000000,66.87,68.44,65.875,68.28,1176497,0
+MTZ.US,D,20231005,000000,67.91,68.79,67.22,67.97,1019862,0
+MTZ.US,D,20231006,000000,67.33,69.74,67.27,68.89,542994,0
+MTZ.US,D,20231009,000000,68.33,68.42,66.1,66.57,937582,0
+MTZ.US,D,20231010,000000,66.96,70.09,66.7943,69.81,1235044,0
+MTZ.US,D,20231011,000000,69.89,71.17,66.61,67.02,1404809,0
+MTZ.US,D,20231012,000000,67.74,69.205,66.33,66.5,945359,0
+MTZ.US,D,20231013,000000,66.43,66.49,62.6,63.79,1098627,0
+MTZ.US,D,20231016,000000,64.56,65.72,64.41,65.43,612836,0
+MTZ.US,D,20231017,000000,64.86,69,64.755,68.79,1046999,0
+MTZ.US,D,20231018,000000,67.99,68,66.1,66.25,625113,0
+MTZ.US,D,20231019,000000,65.93,66.69,63.82,64,824374,0
+MTZ.US,D,20231020,000000,63.83,64.05,60.85,61.16,1783198,0
+MTZ.US,D,20231023,000000,61.7,63.85,61.6545,62.57,1077164,0
+MTZ.US,D,20231024,000000,62.6,63.21,60.53,60.84,1079248,0
+MTZ.US,D,20231025,000000,60.8,60.895,59.08,59.42,896080,0
+MTZ.US,D,20231026,000000,59.71,61.33,59.26,61.03,741354,0
+MTZ.US,D,20231027,000000,60.51,61.09,58.89,59.15,736118,0
+MTZ.US,D,20231030,000000,59.89,60,58.28,58.49,1141952,0
+MTZ.US,D,20231031,000000,58.54,59.55,57.34,59.44,967618,0
+MTZ.US,D,20231101,000000,49,49.7,45,48.98,5820809,0
+MTZ.US,D,20231102,000000,49.19,49.92,44.65,49.48,4125289,0
+MTZ.US,D,20231103,000000,51.02,52,49.59,51.58,2648176,0
+MTZ.US,D,20231106,000000,51.59,52.24,48.38,48.62,1292744,0
+MTZ.US,D,20231107,000000,47.72,49.9,46.7,49.44,1595183,0
+MTZ.US,D,20231108,000000,48.41,50.59,48.25,50,1316636,0
+MTZ.US,D,20231109,000000,50.8,51.17,47.325,47.6,1596342,0
+MTZ.US,D,20231110,000000,47.85,49.42,47.0201,49.26,1321376,0
+MTZ.US,D,20231113,000000,49.27,49.89,48.62,49.1,603320,0
+MTZ.US,D,20231114,000000,51.08,52.96,50.9,51.67,1460234,0
+MTZ.US,D,20231115,000000,52.19,55.3,52.19,53.68,1564119,0
+MTZ.US,D,20231116,000000,53.43,54.25,52.74,53.31,960290,0
+MTZ.US,D,20231117,000000,53.87,54.36,52.89,53.37,653732,0
+MTZ.US,D,20231120,000000,53.5,55.34,52.875,54.94,1041052,0
+MTZ.US,D,20231121,000000,54.86,56.74,54.395,56.63,1500339,0
+MTZ.US,D,20231122,000000,56.87,58.16,55.73,57.34,1661312,0
+MTZ.US,D,20231124,000000,57.02,58.31,57.02,57.18,439712,0
+MTZ.US,D,20231127,000000,57.03,57.6,56.261,56.65,752354,0
+MTZ.US,D,20231128,000000,56.29,56.29,54.06,54.59,1166047,0
+MTZ.US,D,20231129,000000,55.28,60.4,55.28,58.95,1992494,0
+MTZ.US,D,20231130,000000,59.35,61.52,57.38,60.64,1709952,0
+MTZ.US,D,20231201,000000,60.26,63.415,59.24,63.12,1418596,0
+MTZ.US,D,20231204,000000,62.86,65.72,62.86,64.36,1190180,0
+MTZ.US,D,20231205,000000,63.5,65.81,62.56,65.63,1527601,0
+MTZ.US,D,20231206,000000,66.18,67.8899,64.18,64.45,1608525,0
+MTZ.US,D,20231207,000000,64.55,65.75,63.86,64.82,805069,0
+MTZ.US,D,20231208,000000,64.9,67.045,64.69,66.43,856561,0
+MTZ.US,D,20231211,000000,66,67.29,65.7,67.27,682568,0
+MTZ.US,D,20231212,000000,67.27,68.51,66.505,67.64,1033955,0
+MTZ.US,D,20231213,000000,67.22,71.625,67.22,71.25,1400684,0
+MTZ.US,D,20231214,000000,73.32,76.56,73.32,75.53,2027700,0
+MTZ.US,D,20231215,000000,75.62,75.65,72.62,72.89,1766457,0
+MTZ.US,D,20231218,000000,72.82,73.4,71.24,71.36,776289,0
+MTZ.US,D,20231219,000000,72.64,74.21,72.11,73.49,785035,0
+MTZ.US,D,20231220,000000,72.83,74.09,70.195,70.53,846152,0
+MTZ.US,D,20231221,000000,71.69,72.91,71.1,72.44,713421,0
+MTZ.US,D,20231222,000000,72.9,73.78,72.19,73.09,517310,0
+MTZ.US,D,20231226,000000,73.44,75.08,73.1,74.6,642050,0
+MTZ.US,D,20231227,000000,74.79,75.56,74.36,74.61,507440,0
+MTZ.US,D,20231228,000000,74.65,75.64,74.61,75.59,516394,0
+MTZ.US,D,20231229,000000,75.04,76.36,74.84,75.72,722628,0
+MTZ.US,D,20240102,000000,74.57,75.69,73.291,74.12,518376,0
+MTZ.US,D,20240103,000000,72.63,73.07,70.48,70.51,964371,0
+MTZ.US,D,20240104,000000,70.91,71.44,69.4,69.9,769355,0
+MTZ.US,D,20240105,000000,69.38,71.55,69.04,70.31,768482,0
+MTZ.US,D,20240108,000000,69.82,72.25,69.6746,71.82,598873,0
+MTZ.US,D,20240109,000000,70.86,71.85,69.78,71.65,907193,0
+MTZ.US,D,20240110,000000,72.11,74.85,71.52,74.75,1167754,0
+MTZ.US,D,20240111,000000,74.27,74.67,72.88,72.91,783924,0
+MTZ.US,D,20240112,000000,73.41,74.365,71.88,71.88,622296,0
+MTZ.US,D,20240116,000000,69.76,70.38,68.83,69.15,1735699,0
+MTZ.US,D,20240117,000000,67.77,67.77,65.19,66.29,1953507,0
+MTZ.US,D,20240118,000000,67.23,68.67,66.3,68.45,1018136,0
+MTZ.US,D,20240119,000000,68.5,68.625,62.93,63.16,2424877,0
+MTZ.US,D,20240122,000000,63.74,64.86,62.38,64.69,2165050,0
+MTZ.US,D,20240123,000000,65.75,66.26,60.96,64.66,1853614,0
+MTZ.US,D,20240124,000000,65.42,65.82,62.87,63.78,802973,0
+MTZ.US,D,20240125,000000,64.74,65.28,63.97,65.24,872078,0
+MTZ.US,D,20240126,000000,65.44,66.13,64.47,64.95,532187,0
+MTZ.US,D,20240129,000000,65.02,67.05,64.3901,67,654272,0
+MTZ.US,D,20240130,000000,66.3,68,66.01,66.81,709777,0
+MTZ.US,D,20240131,000000,67.05,68.35,65.67,65.67,700264,0
+MTZ.US,D,20240201,000000,66.48,70.3,66.48,70.11,1270611,0
+MTZ.US,D,20240202,000000,69.3,71.81,68.31,70.71,871931,0
+MTZ.US,D,20240205,000000,69.32,69.43,66.66,68.01,556214,0
+MTZ.US,D,20240206,000000,67.97,69.06,67.49,69.02,709066,0
+MTZ.US,D,20240207,000000,69.89,69.99,67.52,68.65,632475,0
+MTZ.US,D,20240208,000000,68.56,70.06,68.54,69.26,597997,0
+MTZ.US,D,20240209,000000,69.57,71.26,68.55,70.89,620771,0
+MTZ.US,D,20240212,000000,70.31,73.95,70.31,73.39,843881,0
+MTZ.US,D,20240213,000000,70.6,72.92,70.19,71.47,1067302,0
+MTZ.US,D,20240214,000000,72.33,73.72,70.81,72.78,1159505,0
+MTZ.US,D,20240215,000000,73.72,74.67,72.47,72.98,668395,0
+MTZ.US,D,20240216,000000,71.92,72.92,70.93,71.08,815113,0
+MTZ.US,D,20240220,000000,69.69,70.13,68.68,69.31,1056281,0
+MTZ.US,D,20240221,000000,69.13,70.44,68.89,70.08,648311,0
+MTZ.US,D,20240222,000000,70.73,73.94,70.67,72.21,859675,0
+MTZ.US,D,20240223,000000,72.31,72.45,70.88,70.91,625858,0
+MTZ.US,D,20240226,000000,70.36,72.79,69.8,72.11,913310,0
+MTZ.US,D,20240227,000000,73.34,74.95,73.14,74.25,1190313,0
+MTZ.US,D,20240228,000000,73.75,75.455,72.96,74.76,905905,0
+MTZ.US,D,20240229,000000,75.33,75.89,73.8523,75.46,1985943,0
+MTZ.US,D,20240301,000000,84,87.19,80.47,84.85,3192544,0
+MTZ.US,D,20240304,000000,87.73,88.92,86.0456,87.68,1554351,0
+MTZ.US,D,20240305,000000,87.1,88.645,85.75,86.38,1124466,0
+MTZ.US,D,20240306,000000,87.34,90.62,87.15,88.62,1367166,0
+MTZ.US,D,20240307,000000,89.13,91.63,88.9,91.48,989498,0
+MTZ.US,D,20240308,000000,92.75,93.48,91.71,92.38,837647,0
+MTZ.US,D,20240311,000000,91.18,92.1,88.07,88.54,1175206,0
+MTZ.US,D,20240312,000000,89.01,89.46,87.08,88.15,652484,0
+MTZ.US,D,20240313,000000,88.09,89.08,86.52,86.7,775432,0
+MTZ.US,D,20240314,000000,85.52,86.78,82.51,84.36,665609,0
+MTZ.US,D,20240315,000000,83.79,85.315,83.61,84.41,1230161,0
+MTZ.US,D,20240318,000000,85.02,86.557,84.71,86.36,784966,0
+MTZ.US,D,20240319,000000,85.39,86.97,84.81,85.95,502678,0
+MTZ.US,D,20240320,000000,85.78,87.545,85.595,86.48,629613,0
+MTZ.US,D,20240321,000000,87.4,91.135,87.375,90.76,878135,0
+MTZ.US,D,20240322,000000,91,91.4224,89.37,89.87,482557,0
+MTZ.US,D,20240325,000000,90.21,92.15,89.5,92.05,659587,0
+MTZ.US,D,20240326,000000,92.66,94.08,91.03,91.57,698716,0
+MTZ.US,D,20240327,000000,92.36,93.98,92.04,93.73,799728,0
+MTZ.US,D,20240328,000000,93.87,94.82,92.715,93.25,546252,0
+MTZ.US,D,20240401,000000,92.97,94.365,92.0633,93.88,623776,0
+MTZ.US,D,20240402,000000,92.7,93.3,90.99,92.56,720060,0
+MTZ.US,D,20240403,000000,92.4,95.32,91.86,95.01,781026,0
+MTZ.US,D,20240404,000000,95.94,96.73,91.81,91.98,580929,0
+MTZ.US,D,20240405,000000,92.44,93.655,91.92,93.39,533094,0
+MTZ.US,D,20240408,000000,93.98,94.86,92.64,94.16,412416,0
+MTZ.US,D,20240409,000000,94.67,95,92,93.03,638217,0
+MTZ.US,D,20240410,000000,90.35,91.02,88.8612,90.2,551405,0
+MTZ.US,D,20240411,000000,90.36,92.38,89.17,91.91,808579,0
+MTZ.US,D,20240412,000000,91.43,92.28,87.79,87.96,927305,0
+MTZ.US,D,20240415,000000,89.5,90.11,84.2,84.67,961808,0
+MTZ.US,D,20240416,000000,84.05,84.95,83.02,84.66,911071,0
+MTZ.US,D,20240417,000000,84.83,85.67,82.5,82.82,578626,0
+MTZ.US,D,20240418,000000,83.2,85.2,82.29,83.44,510295,0
+MTZ.US,D,20240419,000000,83.14,84.95,83.0375,84.38,676220,0
+MTZ.US,D,20240422,000000,85.14,85.14,83.04,83.76,646601,0
+MTZ.US,D,20240423,000000,84.64,87.58,84.485,86.53,442665,0
+MTZ.US,D,20240424,000000,86.81,87.04,84.19,85.18,747527,0
+MTZ.US,D,20240425,000000,84.63,86.75,83.17,86.18,509609,0
+MTZ.US,D,20240426,000000,86.59,89.37,86.06,89.04,536297,0
+MTZ.US,D,20240429,000000,89.41,91.6,88.86,89.49,702334,0
+MTZ.US,D,20240430,000000,88.39,89.96,87.9,88.69,878824,0
+MTZ.US,D,20240501,000000,88.43,90.455,86.12,88.42,804782,0
+MTZ.US,D,20240502,000000,88.92,92.72,86.95,91,1741156,0
+MTZ.US,D,20240503,000000,101.49,106.09,101.19,101.8,2348086,0
+MTZ.US,D,20240506,000000,103.37,107.39,103,105.82,1388587,0
+MTZ.US,D,20240507,000000,106.33,107.95,105.495,105.65,1087651,0
+MTZ.US,D,20240508,000000,105.01,106.29,103.72,105.27,939718,0
+MTZ.US,D,20240509,000000,106.13,106.31,104.62,105.63,1071851,0
+MTZ.US,D,20240510,000000,106.64,108.24,105.77,108.07,828413,0
+MTZ.US,D,20240513,000000,108.68,109.64,106.14,106.98,1014628,0
+MTZ.US,D,20240514,000000,107.98,108.2337,104.7,106.77,660395,0
+MTZ.US,D,20240515,000000,108.43,109.34,106.78,106.99,512007,0
+MTZ.US,D,20240516,000000,106.58,107.28,105.47,106.45,532366,0
+MTZ.US,D,20240517,000000,106.42,107.4,105.79,107.33,500338,0
+MTZ.US,D,20240520,000000,107.65,109.43,107.65,108.88,433942,0
+MTZ.US,D,20240521,000000,108.09,109.2,107.61,108.86,530534,0
+MTZ.US,D,20240522,000000,109.05,112.37,109,109.44,964506,0
+MTZ.US,D,20240523,000000,110.51,113.1,109.5975,110.07,721141,0
+MTZ.US,D,20240524,000000,110.87,112.69,110.305,112.21,775368,0
+MTZ.US,D,20240528,000000,113.12,113.12,109.4444,110.27,623576,0
+MTZ.US,D,20240529,000000,107.92,110.56,107.91,109.98,590957,0
+MTZ.US,D,20240530,000000,110.45,111.45,109.25,111.39,570253,0
+MTZ.US,D,20240531,000000,112.01,113.1,107.685,112.25,971218,0
+MTZ.US,D,20240603,000000,111.82,112.73,109.68,111.89,855904,0
+MTZ.US,D,20240604,000000,111.02,111.02,106.6,107.96,834789,0
+MTZ.US,D,20240605,000000,108.46,112.88,107.4,110.43,1007011,0
+MTZ.US,D,20240606,000000,109.91,111.01,107.48,108.38,597910,0
+MTZ.US,D,20240607,000000,107.53,108.19,105.45,107.07,673365,0
+MTZ.US,D,20240610,000000,106.15,109.67,106.15,108.95,663797,0
+MTZ.US,D,20240611,000000,108.07,108.57,106.41,107.12,314205,0
+MTZ.US,D,20240612,000000,109.55,111.59,109.095,109.99,645438,0
+MTZ.US,D,20240613,000000,109.44,109.83,107.26,109.39,397445,0
+MTZ.US,D,20240614,000000,107.77,108.41,105.79,107.71,332394,0
+MTZ.US,D,20240617,000000,107.05,108.73,106.5334,108.42,350900,0
+MTZ.US,D,20240618,000000,108,110.76,107.7,110.67,484756,0
+MTZ.US,D,20240620,000000,110.42,111.17,107.91,109.2,610367,0
+MTZ.US,D,20240621,000000,108.67,111.63,105.681,111.63,2343196,0
+MTZ.US,D,20240624,000000,109.3,111.06,108.17,108.2,1119770,0
+MTZ.US,D,20240625,000000,108.67,110.14,108.16,109.82,661310,0
+MTZ.US,D,20240626,000000,109.46,109.577,107.4,108.65,824139,0
+MTZ.US,D,20240627,000000,109.74,110.22,107.92,109.26,563809,0
+MTZ.US,D,20240628,000000,109.3,110.55,105.74,106.99,923193,0
+MTZ.US,D,20240701,000000,107.73,107.84,102.58,103,1067250,0
+MTZ.US,D,20240702,000000,102.63,103.49,100.79,101,1082796,0
+MTZ.US,D,20240703,000000,101.26,103.55,101.15,102.9,489768,0
+MTZ.US,D,20240705,000000,102.18,102.855,99.52,100.58,1218957,0
+MTZ.US,D,20240708,000000,101.46,102.82,100.7901,102.24,734169,0
+MTZ.US,D,20240709,000000,102.04,102.97,101.25,102.04,581114,0
+MTZ.US,D,20240710,000000,102.4,103.62,101.66,102.96,690008,0
+MTZ.US,D,20240711,000000,104.98,106.395,103.18,103.91,1129139,0
+MTZ.US,D,20240712,000000,105.27,108.36,104.97,107.6,788714,0
+MTZ.US,D,20240715,000000,107.14,107.86,104.13,104.35,644629,0
+MTZ.US,D,20240716,000000,104.68,106.74,103.28,106.33,1116735,0
+MTZ.US,D,20240717,000000,105.25,106.8399,103.15,103.4,642062,0
+MTZ.US,D,20240718,000000,104.7,108.68,102.72,104.27,734550,0
+MTZ.US,D,20240719,000000,104.56,106.35,104.09,105.14,1096709,0
+MTZ.US,D,20240722,000000,107.68,109.72,106.25,109.05,639252,0
+MTZ.US,D,20240723,000000,108.5,110.89,108.205,109.74,539262,0
+MTZ.US,D,20240724,000000,108.73,110.89,105.27,105.66,524461,0
+MTZ.US,D,20240725,000000,107.76,107.76,104.45,104.98,734260,0
+MTZ.US,D,20240726,000000,107.22,109.87,105.4281,109.58,612593,0
+MTZ.US,D,20240729,000000,109.83,110.26,106.2001,107.21,865641,0
+MTZ.US,D,20240730,000000,107.75,108.26,104.1,106.37,1250522,0
+MTZ.US,D,20240731,000000,108.73,112.3,108.5,110.03,1386538,0
+MTZ.US,D,20240801,000000,110,111.42,104.43,106.12,1718173,0
+MTZ.US,D,20240802,000000,110.87,110.87,101.6,102.18,2005031,0
+MTZ.US,D,20240805,000000,95.5,103.42,89.96,101.47,1789088,0
+MTZ.US,D,20240806,000000,102.45,107.03,100.77,105.34,873007,0
+MTZ.US,D,20240807,000000,108.51,109.96,103.166,104.26,984248,0
+MTZ.US,D,20240808,000000,106.19,109.64,104.78,108.32,651761,0
+MTZ.US,D,20240809,000000,108.58,109.14,104.725,106.65,794153,0
+MTZ.US,D,20240812,000000,106.82,107.2,105.07,106.7,549791,0
+MTZ.US,D,20240813,000000,107.64,109.12,105.805,109,581009,0
+MTZ.US,D,20240814,000000,109.23,109.23,106.65,108.73,525584,0
+MTZ.US,D,20240815,000000,111.1,112.62,110.5,110.78,609541,0
+MTZ.US,D,20240816,000000,110.68,111.5599,109.56,110.8,457204,0
+MTZ.US,D,20240819,000000,111.07,113.28,109.86,113.18,556128,0
+MTZ.US,D,20240820,000000,113.28,113.29,109.88,111.63,546902,0
+MTZ.US,D,20240821,000000,111.88,113.15,111.17,112.53,325578,0
+MTZ.US,D,20240822,000000,112.46,112.8746,109.24,109.43,423358,0
+MTZ.US,D,20240823,000000,110.1,112.91,109.15,111.95,432874,0
+MTZ.US,D,20240826,000000,112.06,113.6933,110.24,110.88,364208,0
+MTZ.US,D,20240827,000000,109.95,111.37,108.25,110.24,381544,0
+MTZ.US,D,20240828,000000,110.16,111.66,108.64,109.87,589403,0
+MTZ.US,D,20240829,000000,110.68,112.5599,108.98,110.82,470181,0
+MTZ.US,D,20240830,000000,111.37,113.21,110.27,113.13,554786,0
+MTZ.US,D,20240903,000000,111.73,112.56,104.27,104.36,801548,0
+MTZ.US,D,20240904,000000,103.71,104.91,102.76,103.93,745787,0
+MTZ.US,D,20240905,000000,103.44,105.03,100.9,100.97,1556102,0
+MTZ.US,D,20240906,000000,101.26,102.98,96.01,97.26,1151390,0
+MTZ.US,D,20240909,000000,98.13,101.59,98,101.47,1139082,0
+MTZ.US,D,20240910,000000,101.43,103.2,100.08,102.78,608453,0
+MTZ.US,D,20240911,000000,104.18,107.75,102.01,107.58,602195,0
+MTZ.US,D,20240912,000000,108,110.45,106.8,110.4,671382,0
+MTZ.US,D,20240913,000000,111.01,113,111.01,112.28,735857,0
+MTZ.US,D,20240916,000000,112.28,113.905,111.123,113.35,637649,0
+MTZ.US,D,20240917,000000,114.48,116.67,113.785,116.58,774843,0
+MTZ.US,D,20240918,000000,116.53,121.26,116.145,116.96,1322811,0
+MTZ.US,D,20240919,000000,120.5,124.9,118.895,124.51,1460317,0
+MTZ.US,D,20240920,000000,125,127.97,124.13,126.14,2713993,0
+MTZ.US,D,20240923,000000,125.9,127.87,123.96,125.39,1095409,0
+MTZ.US,D,20240924,000000,125.64,126.51,123.88,124,606339,0
+MTZ.US,D,20240925,000000,124,124.77,122.9,123.63,529623,0
+MTZ.US,D,20240926,000000,124.97,126.95,122.64,122.73,631693,0
+MTZ.US,D,20240927,000000,123.23,125.19,121.6,122.8,584319,0
+MTZ.US,D,20240930,000000,122.92,124.98,121.77,123.1,762457,0
+MTZ.US,D,20241001,000000,123.1,123.335,119.87,122.18,813659,0
+MTZ.US,D,20241002,000000,121.72,125.64,120.87,125.13,593315,0
+MTZ.US,D,20241003,000000,124.42,127.385,123.67,125.66,631931,0
+MTZ.US,D,20241004,000000,128,129.49,125.5375,127.13,663700,0
+MTZ.US,D,20241007,000000,127.27,130.15,126.98,129.55,791606,0
+MTZ.US,D,20241008,000000,130,130.22,127.2,128.43,818538,0
+MTZ.US,D,20241009,000000,128.8,128.8,125.9,127.74,599359,0
+MTZ.US,D,20241010,000000,126.98,127.185,125.22,126.78,534763,0
+MTZ.US,D,20241011,000000,126.42,127.69,124.16,127.39,723397,0
+MTZ.US,D,20241014,000000,126.86,127.7775,125.19,125.43,801983,0
+MTZ.US,D,20241015,000000,125.17,126.58,124.2,125.38,852523,0
+MTZ.US,D,20241016,000000,127.02,129.85,126.5,127.93,709530,0
+MTZ.US,D,20241017,000000,128.03,129.12,126.615,127.25,512080,0
+MTZ.US,D,20241018,000000,127.51,127.89,125.99,127.15,497998,0
+MTZ.US,D,20241021,000000,127,129,126.08,128.2,403015,0
+MTZ.US,D,20241022,000000,127,127.42,124.935,125.38,529632,0
+MTZ.US,D,20241023,000000,124.6,125.65,121,122.32,760264,0
+MTZ.US,D,20241024,000000,122.77,123.555,121.1,122.53,438593,0
+MTZ.US,D,20241025,000000,122.95,123.98,121.54,121.95,404146,0
+MTZ.US,D,20241028,000000,123,124.97,122.23,123.73,707857,0
+MTZ.US,D,20241029,000000,123,123.29,121.67,122.1,576212,0
+MTZ.US,D,20241030,000000,121.91,123.87,119.86,120,879836,0
+MTZ.US,D,20241031,000000,118.87,123.95,118.86,122.89,1454598,0
+MTZ.US,D,20241101,000000,138.36,138.87,128.5,130,2451701,0
+MTZ.US,D,20241104,000000,131.2,135.07,130.915,132.61,1120494,0
+MTZ.US,D,20241105,000000,134.25,139.387,134.23,136.54,834487,0
+MTZ.US,D,20241106,000000,140,140.98,133.11,140.63,1556182,0
+MTZ.US,D,20241107,000000,142.04,144.15,141.22,141.53,762276,0
+MTZ.US,D,20241108,000000,141.62,145.74,141.19,144.89,811434,0
+MTZ.US,D,20241111,000000,146.605,147.23,143.81,145.09,911736,0
+MTZ.US,D,20241112,000000,144.68,145.18,137.52,139.73,1332664,0
+MTZ.US,D,20241113,000000,140,141.91,138.4089,139.32,934704,0
+MTZ.US,D,20241114,000000,139.075,139.43,135.66,137.4,829409,0
+MTZ.US,D,20241115,000000,136.08,137.57,134.63,135.32,806456,0
+MTZ.US,D,20241118,000000,136.93,140.42,135.7125,138.48,804005,0
+MTZ.US,D,20241119,000000,136.62,142.79,135.91,142.4,1051828,0
+MTZ.US,D,20241120,000000,142.85,143.06,139.32,140.82,553328,0
+MTZ.US,D,20241121,000000,143.41,144.31,141.195,142.06,984466,0
+MTZ.US,D,20241122,000000,142.135,142.955,140.54,142.15,613928,0
+MTZ.US,D,20241125,000000,143.35,143.37,138.51,143.07,1056542,0
+MTZ.US,D,20241126,000000,143,150.12,142.5,147.94,1336000,0
+MTZ.US,D,20241127,000000,148.49,149.52,142.76,144.55,653468,0
+MTZ.US,D,20241129,000000,146.56,147.85,143.88,144.06,557516,0
+MTZ.US,D,20241202,000000,144.82,144.82,141.76,142.05,636360,0
+MTZ.US,D,20241203,000000,142.735,144.02,141.795,143.46,812247,0
+MTZ.US,D,20241204,000000,144,144.02,139.26,143.07,921716,0
+MTZ.US,D,20241205,000000,143.105,143.23,140.38,141.27,832628,0
+MTZ.US,D,20241206,000000,142.25,142.25,139.32,141.92,637294,0
+MTZ.US,D,20241209,000000,142.2,142.25,133.75,133.8,1101504,0
+MTZ.US,D,20241210,000000,133.01,135.1035,132.235,132.86,944828,0
+MTZ.US,D,20241211,000000,137.3,138.66,134,137.8,857876,0
+MTZ.US,D,20241212,000000,138.61,138.78,135.46,137.42,817799,0
+MTZ.US,D,20241213,000000,137.42,139.01,136.31,137.78,474412,0
+MTZ.US,D,20241216,000000,137.575,141.76,137.575,139.79,841306,0
+MTZ.US,D,20241217,000000,138.845,138.845,134.3901,136.54,685502,0
+MTZ.US,D,20241218,000000,139.61,139.65,129.88,130.71,919363,0
+MTZ.US,D,20241219,000000,133.4,135.9,130.47,132.07,737588,0
+MTZ.US,D,20241220,000000,130.33,139.045,130.32,136.56,3216251,0
+MTZ.US,D,20241223,000000,136.2,138.59,135.4275,138.22,683445,0
+MTZ.US,D,20241224,000000,139.91,140.06,137.4,138.42,255865,0
+MTZ.US,D,20241226,000000,138.1,138.83,137.22,138.5,283975,0
+MTZ.US,D,20241227,000000,137,138.26,134.29,135.73,273383,0
+MTZ.US,D,20241230,000000,133.93,136.65,132.18,135.8,439804,0
+MTZ.US,D,20241231,000000,136.9,136.98,135.3501,136.14,559373,0
+MTZ.US,D,20250102,000000,137.15,141.5,135.785,139.99,1036068,0
+MTZ.US,D,20250103,000000,141,147.9,140.99,146.69,1151610,0
+MTZ.US,D,20250106,000000,149,149.88,146.18,148.13,775088,0
+MTZ.US,D,20250107,000000,149.325,150.55,141.99,146.41,778798,0
+MTZ.US,D,20250108,000000,145.65,147.8,141.28,146.57,885379,0
+MTZ.US,D,20250110,000000,144.09,145.06,141.25,144.6,913475,0
+MTZ.US,D,20250113,000000,142,144.59,141.25,144.07,606819,0
+MTZ.US,D,20250114,000000,147.45,152.84,145.79,150.67,1129080,0
+MTZ.US,D,20250115,000000,154,155.71,151.5576,153.54,784821,0
+MTZ.US,D,20250116,000000,154.075,157.32,153.11,155.32,708458,0
+MTZ.US,D,20250117,000000,156.345,157,153.98,155,771677,0
+MTZ.US,D,20250121,000000,157.5,161.05,156.23,160.79,947501,0
+MTZ.US,D,20250122,000000,164.44,166.945,157.45,159.14,1040239,0
+MTZ.US,D,20250123,000000,158,160.92,156.8,160.21,803403,0
+MTZ.US,D,20250124,000000,161,161.7,157.79,159.75,602502,0
+MTZ.US,D,20250127,000000,149.64,150.115,129.49,130.84,2644346,0
+MTZ.US,D,20250128,000000,135.62,136.84,130.85,135,1836119,0
+MTZ.US,D,20250129,000000,136.5,141.2,136.13,139.57,1663617,0
+MTZ.US,D,20250130,000000,142.76,148.44,141.74,146.93,1075677,0
+MTZ.US,D,20250131,000000,148.25,150.08,144.1,145.09,871519,0
+MTZ.US,D,20250203,000000,140.05,144.49,138.12,141.59,686290,0
+MTZ.US,D,20250204,000000,141.96,142.75,138.3308,140.32,733005,0
+MTZ.US,D,20250205,000000,139.98,145.14,137.01,137.78,1464622,0
+MTZ.US,D,20250206,000000,139.085,145.08,137.81,145.05,1104088,0
+MTZ.US,D,20250207,000000,146,146.77,142.79,144.81,556781,0
+MTZ.US,D,20250210,000000,146.25,146.55,142.4578,144.3,784436,0
+MTZ.US,D,20250211,000000,142.68,143.54,137.7,140.34,626350,0
+MTZ.US,D,20250212,000000,136.58,138.33,135.12,138.13,843245,0
+MTZ.US,D,20250213,000000,139.505,140.6,132.77,136.95,937534,0
+MTZ.US,D,20250214,000000,136.39,137.71,133.4,135.78,657174,0
+MTZ.US,D,20250218,000000,136.285,137.79,134.5,135.66,580485,0
+MTZ.US,D,20250219,000000,134.15,136.2788,133.68,135.24,608384,0
+MTZ.US,D,20250220,000000,135.5,138.33,129.16,132.77,1197875,0
+MTZ.US,D,20250221,000000,134.4,135.025,125.51,126.51,1179460,0
+MTZ.US,D,20250224,000000,126.69,128.48,123.51,125.5,1330752,0
+MTZ.US,D,20250225,000000,125.19,129.6,123.345,128.36,1507088,0
+MTZ.US,D,20250226,000000,130.45,135.25,130.45,132.53,1086773,0
+MTZ.US,D,20250227,000000,133.525,134.41,126.01,126.83,1983680,0
+MTZ.US,D,20250228,000000,124.61,134.39,124,130.59,3335718,0
+MTZ.US,D,20250303,000000,133.64,135.87,125.1,127.67,1883060,0
+MTZ.US,D,20250304,000000,125.12,128.775,119.92,123.89,1697092,0
+MTZ.US,D,20250305,000000,125.05,128.18,122.79,127.91,1127715,0
+MTZ.US,D,20250306,000000,123.92,125.49,117.82,118.84,1464081,0
+MTZ.US,D,20250307,000000,118.13,120.19,110.49,115.47,1613825,0
+MTZ.US,D,20250310,000000,111.45,112.94,106.45,108.66,2091401,0
+MTZ.US,D,20250311,000000,108.02,117.2,108.02,114.47,2055138,0
+MTZ.US,D,20250312,000000,117.64,121.49,115.18,117.9,1412024,0
+MTZ.US,D,20250313,000000,117,118.87,113.26,116.53,912935,0
+MTZ.US,D,20250314,000000,119.7819,121.6,116.911,120.49,695330,0
+MTZ.US,D,20250317,000000,120.405,125.58,119.87,124.14,809290,0
+MTZ.US,D,20250318,000000,123.365,123.41,119.46,121.53,867738,0
+MTZ.US,D,20250319,000000,122.69,127.28,121.615,125.97,874356,0
+MTZ.US,D,20250320,000000,125.58,129.03,123.98,126.58,950183,0
+MTZ.US,D,20250321,000000,124.825,126.3,122.81,124.03,4896186,0
+MTZ.US,D,20250324,000000,127.61,132.49,127.36,131.68,1314080,0
+MTZ.US,D,20250325,000000,130.857,132.03,126.62,128.69,954058,0
+MTZ.US,D,20250326,000000,128.24,128.385,121.865,122.72,738225,0
+MTZ.US,D,20250327,000000,121.885,121.93,117.25,118.79,919522,0
+MTZ.US,D,20250328,000000,118.685,119.3946,115.0188,115.25,1229333,0
+MTZ.US,D,20250331,000000,112.405,116.91,108.3554,116.71,1872414,0
+MTZ.US,D,20250401,000000,115.74,118.77,114.41,118.7,958146,0
+MTZ.US,D,20250402,000000,116.77,123.56,116.1,122.76,768380,0
+MTZ.US,D,20250403,000000,114.87,116.725,110.61,112,1819969,0
+MTZ.US,D,20250404,000000,110.025,110.025,100.105,106.07,2165687,0
+MTZ.US,D,20250407,000000,101.79,114.235,99.7,107.56,2200554,0
+MTZ.US,D,20250408,000000,111.27,115.15,104.46,106.82,1137819,0
+MTZ.US,D,20250409,000000,104.4,123.69,104.4,121.85,1571644,0
+MTZ.US,D,20250410,000000,117.79,119.76,111.82,115.06,1424556,0
+MTZ.US,D,20250411,000000,115.369,117.645,112.37,116.98,817556,0
+MTZ.US,D,20250414,000000,119.825,120.28,116.5,118.2,694045,0
+MTZ.US,D,20250415,000000,118.325,120.445,117.85,118.67,657767,0
+MTZ.US,D,20250416,000000,113.68,118.76,113.68,117.41,778316,0
+MTZ.US,D,20250417,000000,118.66,118.66,115.33,116.36,1014532,0
+MTZ.US,D,20250421,000000,114.07,114.955,109.68,111.12,1113708,0
+MTZ.US,D,20250422,000000,112.285,116.3,112.285,114.25,732284,0
+MTZ.US,D,20250423,000000,119.89,124.725,117.61,118.41,593185,0
+MTZ.US,D,20250424,000000,117.5,123.51,117.5,122.83,443060,0
+MTZ.US,D,20250425,000000,123.5375,126.03,122,125.11,504781,0
+MTZ.US,D,20250428,000000,125.54,127.93,124.36,126.17,542105,0
+MTZ.US,D,20250429,000000,123.39,128.235,123.39,127.42,977821,0
+MTZ.US,D,20250430,000000,123.97,127.8,121.815,127.32,924252,0
+MTZ.US,D,20250501,000000,133,138.48,131.675,134.01,1719743,0
+MTZ.US,D,20250502,000000,138.6,143.88,136.88,140.87,1633349,0
+MTZ.US,D,20250505,000000,139.56,145.28,139.56,143.57,1157737,0
+MTZ.US,D,20250506,000000,142.93,145.94,141.12,144.6,949021,0
+MTZ.US,D,20250507,000000,146.7,146.7,143.9275,145.29,793328,0
+MTZ.US,D,20250508,000000,147.025,150.73,145.83,147.64,834459,0
+MTZ.US,D,20250509,000000,149.194,149.194,145.27,148.22,642371,0
+MTZ.US,D,20250512,000000,154.38,155.325,151.14,152.74,1054881,0
+MTZ.US,D,20250513,000000,153.85,159.03,151.63,156.75,1009758,0
+MTZ.US,D,20250514,000000,158.25,161.4599,157.07,157.32,841701,0
+MTZ.US,D,20250515,000000,154.955,156.53,153.14,155.61,942544,0
+MTZ.US,D,20250516,000000,157.04,158.36,154.81,157.77,814019,0
+MTZ.US,D,20250519,000000,153.44,158.29,153.41,157.36,723288,0
+MTZ.US,D,20250520,000000,157.41,160.29,157.41,158.23,587134,0
+MTZ.US,D,20250521,000000,156.1,159.24,154.04,155.34,820203,0
+MTZ.US,D,20250522,000000,153.815,154.44,145.46,150.77,1364032,0
+MTZ.US,D,20250523,000000,149.15,153.52,148.6,152.45,772771,0
+MTZ.US,D,20250527,000000,154.589,155.98,152.76,155.44,968083,0
+MTZ.US,D,20250528,000000,155,156.54,153.85,155.2,723900,0
+MTZ.US,D,20250529,000000,157,157.38,154.21,156.07,647759,0
+MTZ.US,D,20250530,000000,155.815,157.09,154.07,155.93,894937,0
+MTZ.US,D,20250602,000000,155.235,156.67,152.425,156.36,830301,0
+MTZ.US,D,20250603,000000,157.8,160.5899,157.19,159.61,578869,0
+MTZ.US,D,20250604,000000,159.645,161.1,157.61,157.63,540511,0
+MTZ.US,D,20250605,000000,158.345,160.83,157.36,159.52,485091,0
+MTZ.US,D,20250606,000000,162.925,164.25,160.9,163.7,861549,0
+MTZ.US,D,20250609,000000,165,165,161.55,162.32,576580,0
+MTZ.US,D,20250610,000000,162.26,162.32,153.82,158.43,963253,0
+MTZ.US,D,20250611,000000,158.65,162.99,157.5818,162.9,667129,0
+MTZ.US,D,20250612,000000,161.19,163.78,159.23,163.3,652835,0
+MTZ.US,D,20250613,000000,159.77,163.675,159.77,162.1,413108,0
+MTZ.US,D,20250616,000000,164.5,166.42,163.07,163.59,735914,0
+MTZ.US,D,20250617,000000,161.61,164,159.98,162.65,704373,0
+MTZ.US,D,20250618,000000,163.05,166.4,162.89,164.66,728597,0
+MTZ.US,D,20250620,000000,166.03,166.56,162.295,163.71,1586819,0
+MTZ.US,D,20250623,000000,163.1,167.0271,162.41,166.34,596794,0
+MTZ.US,D,20250624,000000,168,170.085,166.706,169.51,639318,0
+MTZ.US,D,20250625,000000,169.955,171.8685,168.43,168.56,669702,0
+MTZ.US,D,20250626,000000,169.28,172.08,169.28,170.55,629642,0
+MTZ.US,D,20250627,000000,171.33,172.705,167.19,171.99,1409908,0
+MTZ.US,D,20250630,000000,171.38,171.73,166.16,170.43,1268624,0
+MTZ.US,D,20250701,000000,169.14,170.27,164.13,168.23,1476193,0
+MTZ.US,D,20250702,000000,168.92,171.25,168.16,169.36,961800,0
+MTZ.US,D,20250703,000000,169.985,173.24,169.45,171.89,862224,0
+MTZ.US,D,20250707,000000,171.94,173.0942,169.56,171.98,752009,0
+MTZ.US,D,20250708,000000,171.73,171.73,165.26,168.24,946986,0
+MTZ.US,D,20250709,000000,170.35,170.58,167.74,169.32,532676,0
+MTZ.US,D,20250710,000000,167.955,169.91,164.12,168.77,934588,0
+MTZ.US,D,20250711,000000,167.34,170.81,167.291,170.24,539455,0
+MTZ.US,D,20250714,000000,170.24,172.75,168.8586,172.38,599599,0
+MTZ.US,D,20250715,000000,173.245,173.67,170.86,171.92,592596,0
+MTZ.US,D,20250716,000000,172.35,175.11,171.15,174.36,1082798,0
+MTZ.US,D,20250717,000000,174.975,177.38,174.415,176.57,963273,0
+MTZ.US,D,20250718,000000,177.54,178.93,176.24,177.67,848768,0
+MTZ.US,D,20250721,000000,177.34,177.66,174,175.33,523440,0
+MTZ.US,D,20250722,000000,175,175,167.26,173.89,742458,0
+MTZ.US,D,20250723,000000,176.44,182.46,176.11,182.39,1237544,0
+MTZ.US,D,20250724,000000,182.025,182.94,179.94,181.75,629830,0
+MTZ.US,D,20250725,000000,184.1,188.74,184.1,186.19,642282,0
+MTZ.US,D,20250728,000000,185.46,187.63,184.1528,187.15,888017,0
+MTZ.US,D,20250729,000000,188.55,190.8,186.3,188.23,1164210,0
+MTZ.US,D,20250730,000000,188.48,190.948,188.415,189.87,1073326,0
+MTZ.US,D,20250731,000000,190.99,194,188.31,189.21,1780048,0
+MTZ.US,D,20250801,000000,169.36,175.42,160.08,174.05,3638002,0
+MTZ.US,D,20250804,000000,179.66,181.9999,176.07,177.93,1509417,0
+MTZ.US,D,20250805,000000,180.36,181.67,174.374,177.7,950176,0
+MTZ.US,D,20250806,000000,178.395,184.03,176.305,183.11,1116350,0
+MTZ.US,D,20250807,000000,185,186.06,181.0641,182.98,758077,0
+MTZ.US,D,20250808,000000,183.795,184.11,180.69,181.3,771373,0
+MTZ.US,D,20250811,000000,181.365,181.71,176.76,179.06,640033,0
+MTZ.US,D,20250812,000000,180.595,184.71,178.33,184.39,712415,0
+MTZ.US,D,20250813,000000,185.54,187.02,176.81,181.59,980124,0
+MTZ.US,D,20250814,000000,179.94,181.24,177.89,178,640265,0
+MTZ.US,D,20250815,000000,179.45,181,172.915,177.8,1153497,0
+MTZ.US,D,20250818,000000,177.78,180.7,177.55,178.45,663644,0
+MTZ.US,D,20250819,000000,177.61,178.19,173.74,175.26,613779,0
+MTZ.US,D,20250820,000000,174.055,174.3981,167.66,172.51,1500196,0
+MTZ.US,D,20250821,000000,172.37,174.66,172.351,173.67,821671,0
+MTZ.US,D,20250822,000000,175.26,180.38,174.16,176.97,777677,0
+MTZ.US,D,20250825,000000,177.03,179.65,176,177.13,700924,0
+MTZ.US,D,20250826,000000,177.975,182.7825,177.71,182.55,956505,0
+MTZ.US,D,20250827,000000,182.645,183.47,179.95,180,783500,0
+MTZ.US,D,20250828,000000,181.24,184.74,179.89,184.44,708595,0
+MTZ.US,D,20250829,000000,185.2,185.87,178.7389,181.69,1124292,0
+MTZ.US,D,20250902,000000,179.51,180.22,175.01,180,805916,0
+MTZ.US,D,20250903,000000,180.9,181.225,177.76,179.5,735708,0
+MTZ.US,D,20250904,000000,181.08,182.7,177.51,182.51,888440,0
+MTZ.US,D,20250905,000000,183.43,183.8575,171.05,178,1119821,0
+MTZ.US,D,20250908,000000,179.66,179.98,176.475,176.75,752562,0
+MTZ.US,D,20250909,000000,176.49,177.05,173.9,174.99,587510,0
+MTZ.US,D,20250910,000000,176.31,190.525,176.31,190.12,1658738,0
+MTZ.US,D,20250911,000000,190.73,193.19,186.335,189.18,1220483,0
+MTZ.US,D,20250912,000000,188.655,190.46,187.88,189.75,743214,0
+MTZ.US,D,20250915,000000,191.045,193.81,189.015,193.25,688663,0
+MTZ.US,D,20250916,000000,193,194.09,189.72,191.96,709450,0
+MTZ.US,D,20250917,000000,196.81,198.475,192.52,193.35,945443,0
+MTZ.US,D,20250918,000000,195.01,201.64,193.76,199.45,1241299,0
+MTZ.US,D,20250919,000000,201.65,201.97,198.62,200.96,1695430,0
+MTZ.US,D,20250922,000000,200.475,207.575,199.97,207.07,857315,0
+MTZ.US,D,20250923,000000,206.225,208,204.6175,206.25,755548,0
+MTZ.US,D,20250924,000000,206.755,208.08,204.0925,205.94,810045,0
+MTZ.US,D,20250925,000000,201.97,206.29,196.29,204.4,1099402,0
+MTZ.US,D,20250926,000000,205.235,209.12,204.345,208.12,618397,0
+MTZ.US,D,20250929,000000,211.15,212.47,208.69,209.55,672856,0
+MTZ.US,D,20250930,000000,209.495,213.66,209.2084,212.81,851721,0
+MTZ.US,D,20251001,000000,211.3,216.97,206.93,215,773116,0
+MTZ.US,D,20251002,000000,216.125,219.088,213.835,215.4,668776,0
+MTZ.US,D,20251003,000000,217.08,217.5,212.665,215.81,811847,0
+MTZ.US,D,20251006,000000,218.1,221.83,216.79,216.8,707631,0
+MTZ.US,D,20251007,000000,219.58,220.75,207.98,212.98,933654,0
+MTZ.US,D,20251008,000000,214.175,219.67,211.1816,218.92,661905,0
+MTZ.US,D,20251009,000000,220.405,220.41,210.06,210.09,1050464,0
+MTZ.US,D,20251010,000000,210.26,212.2199,195.04,195.6,2148118,0
+MTZ.US,D,20251013,000000,200.88,205.7,199.89,203.26,1004648,0
+MTZ.US,D,20251014,000000,198.93,208.44,196.65,205.38,725718,0
+MTZ.US,D,20251015,000000,205.8,208.85,200.01,204.56,1141848,0
+MTZ.US,D,20251016,000000,206.03,209.02,202.15,203.4,627064,0
+MTZ.US,D,20251017,000000,202.77,204.95,199.66,201.86,962913,0
+MTZ.US,D,20251020,000000,204.385,208.76,202.61,205.21,609702,0
+MTZ.US,D,20251021,000000,205,208.22,200,207.18,993358,0
+MTZ.US,D,20251022,000000,208.17,211.35,190.01,196.76,1437368,0
+MTZ.US,D,20251023,000000,198,205.995,197.35,204.92,704867,0
+MTZ.US,D,20251024,000000,210.01,215.72,210.01,211.88,849260,0
+MTZ.US,D,20251027,000000,215.1,215.1,211.51,211.92,718057,0
+MTZ.US,D,20251028,000000,213,214.9175,209.7,212.04,672613,0
+MTZ.US,D,20251029,000000,213.45,222.94,213.45,221.36,1138452,0
+MTZ.US,D,20251030,000000,217.41,224.03,211.32,213.95,1744013,0
+MTZ.US,D,20251031,000000,206.83,216,197.9688,204.16,2970683,0
+MTZ.US,D,20251103,000000,206.72,210.4,201.57,201.61,1308513,0
+MTZ.US,D,20251104,000000,196.44,201.41,191.78,195.51,1078277,0
+MTZ.US,D,20251105,000000,196.72,202.98,196.72,199.08,681012,0
+MTZ.US,D,20251106,000000,197.3,201.86,195.705,196.66,668208,0
+MTZ.US,D,20251107,000000,194.32,201.45,188,200.44,794640,0
+MTZ.US,D,20251110,000000,206.255,207.94,198.84,201.02,552998,0
+MTZ.US,D,20251111,000000,198.27,200.21,195,197.6,472082,0
+MTZ.US,D,20251112,000000,198.785,202.8,197.732,199.54,517686,0
+MTZ.US,D,20251113,000000,199.93,199.93,189.08,190.08,874703,0
+MTZ.US,D,20251114,000000,185.62,198.055,182.3435,192.22,879533,0
+MTZ.US,D,20251117,000000,190.375,197.28,190.375,193.39,1029483,0
+MTZ.US,D,20251118,000000,190.01,197.6137,189.4,194.92,888391,0
+MTZ.US,D,20251119,000000,197.875,201.2,194.905,197.01,655938,0
+MTZ.US,D,20251120,000000,202.335,209.47,190.69,191.82,1732956,0
+MTZ.US,D,20251121,000000,190.8,195.65,187.21,193.08,721541,0
+MTZ.US,D,20251124,000000,195.5,205.68,195,204.62,705281,0
+MTZ.US,D,20251125,000000,205.515,207.5401,199.205,205.87,488951,0
+MTZ.US,D,20251126,000000,206.67,213.88,206.67,210.47,506888,0
+MTZ.US,D,20251128,000000,211.305,214.25,210.19,213.88,353813,0
+MTZ.US,D,20251201,000000,210.395,212.94,206.795,212.14,807776,0
+MTZ.US,D,20251202,000000,215.05,217.43,210.92,212.98,838526,0
+MTZ.US,D,20251203,000000,211.855,219.29,207.935,218.29,1031880,0
+MTZ.US,D,20251204,000000,214.68,219.79,214.18,219.12,703223,0
+MTZ.US,D,20251205,000000,218.31,222.46,217.125,219.52,542889,0
+MTZ.US,D,20251208,000000,221.81,225.49,218.1703,220.58,823135,0
+MTZ.US,D,20251209,000000,219.23,224.73,219.23,220.38,579712,0
+MTZ.US,D,20251210,000000,221.545,231.98,220.59,228.8,1432902,0
+MTZ.US,D,20251211,000000,226.205,233.14,220.395,232.94,1070768,0
+MTZ.US,D,20251212,000000,232.23,232.236,218.48,221.01,1264701,0
+MTZ.US,D,20251215,000000,223.14,223.7,218.92,220.37,711578,0
+MTZ.US,D,20251216,000000,220.51,223.58,215.44,218.19,815255,0
+MTZ.US,D,20251217,000000,220.345,223.38,206.15,209.27,1425542,0
+MTZ.US,D,20251218,000000,214.19,218.72,212.86,213.96,830979,0
+MTZ.US,D,20251219,000000,215.745,221.04,215.08,218.18,1092507,0
+MTZ.US,D,20251222,000000,220.755,224.81,219.475,224.58,513492,0
+MTZ.US,D,20251223,000000,225,227.0837,221.49,224.98,552037,0
+MTZ.US,D,20251224,000000,224,225.02,222.64,223.5,263022,0
+MTZ.US,D,20251226,000000,224.44,225.5,222.66,224.4,270194,0
+MTZ.US,D,20251229,000000,222.61,224.575,221.82,222.76,386722,0
+MTZ.US,D,20251230,000000,222.2,222.86,219.67,220.33,509400,0
+MTZ.US,D,20251231,000000,220.265,222.43,216.675,217.37,396878,0
+MTZ.US,D,20260102,000000,219.35,228.48,219.3,227.65,576227,0
+MTZ.US,D,20260105,000000,230.265,237.76,230.11,232.59,1409924,0
+MTZ.US,D,20260106,000000,231.545,236.48,222.51,236.35,1445484,0
+MTZ.US,D,20260107,000000,233.47,237.38,231.52,235.75,1933247,0
+MTZ.US,D,20260108,000000,235.5,236.1995,213.2,219.03,2189195,0
+MTZ.US,D,20260109,000000,221.715,226.31,218.445,218.91,818633,0
+MTZ.US,D,20260112,000000,218.01,226.915,218,223.7,696628,0
+MTZ.US,D,20260113,000000,221.695,229.59,221.695,226.07,652490,0
+MTZ.US,D,20260114,000000,225.59,227.6699,219.2601,226,773736,0
+MTZ.US,D,20260115,000000,229,239.82,229,235.89,994271,0
+MTZ.US,D,20260116,000000,240.46,249.21,239.68,242.31,971331,0
+MTZ.US,D,20260120,000000,237.18,243.96,237.18,240.35,674129,0
+MTZ.US,D,20260121,000000,242.605,246.36,235.5,243.8,516728,0
+MTZ.US,D,20260122,000000,247.46,249,236.97,244.57,682171,0
+MTZ.US,D,20260123,000000,244.065,245.5,239.95,241.8,520667,0
+MTZ.US,D,20260126,000000,242,248.32,241.805,245.29,484418,0
+MTZ.US,D,20260127,000000,247.145,250.99,244.9015,248.59,444154,0
+MTZ.US,D,20260128,000000,248.48,250.095,243.1625,244.75,670642,0
+MTZ.US,D,20260129,000000,245.635,250,238.46,245.08,947132,0
+MTZ.US,D,20260130,000000,241.01,245.97,237.5,240.48,681769,0
+MTZ.US,D,20260202,000000,238.37,246.24,238.37,245.4,601985,0
+MTZ.US,D,20260203,000000,247.67,252,242.257,249.51,1382185,0
+MTZ.US,D,20260204,000000,248.865,252.2275,226.09,235.44,1282241,0
+MTZ.US,D,20260205,000000,231.93,245.1,229,244.86,1012488,0
+MTZ.US,D,20260206,000000,251.61,260.25,251.4,259.16,1215689,0
+MTZ.US,D,20260209,000000,261.1,267.9435,258.17,262.11,625450,0
+MTZ.US,D,20260210,000000,261.9,264.745,259.355,261.39,603279,0
+MTZ.US,D,20260211,000000,267.875,276.79,260.56,264.99,801500,0
+MTZ.US,D,20260212,000000,268,276.695,261.42,265.29,1205206,0
+MTZ.US,D,20260213,000000,267.18,271.89,259.93,269.53,703154,0
+MTZ.US,D,20260217,000000,268.43,272.78,263.8182,267.93,647642,0
+MTZ.US,D,20260218,000000,268.14,275.8599,263.95,264.07,909707,0
diff --git a/daily/us/nyse stocks/2/mye.us.txt b/daily/us/nyse stocks/2/mye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcaf7cf13253378d9ee19249b9e819e2073ca64f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mye.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYE.US,D,20050225,000000,8.90863,9.03385,8.90863,8.94219,292816.52353958,0
+MYE.US,D,20050228,000000,9.00862,9.03002,8.915,9.00862,156632.98122616,0
+MYE.US,D,20050301,000000,9.00862,9.33504,9.00862,9.32424,325482.23247698,0
+MYE.US,D,20050302,000000,9.32424,9.97392,9.32424,9.71974,498018.06850961,0
+MYE.US,D,20050303,000000,9.98078,10.1751,9.90913,9.98078,316956.62306031,0
+MYE.US,D,20050304,000000,10.0406,10.1888,10.0122,10.0849,414658.25247429,0
+MYE.US,D,20050307,000000,10.0849,10.1545,9.99748,10.0053,323489.15347386,0
+MYE.US,D,20050308,000000,9.99748,10.0789,9.94152,10.0339,120416.2087275,0
+MYE.US,D,20050309,000000,10.0122,10.0122,9.77961,9.89344,113891.82996631,0
+MYE.US,D,20050310,000000,9.90134,9.90134,9.66969,9.7119,118719.64607916,0
+MYE.US,D,20050311,000000,9.69619,9.87088,9.68932,9.87088,129931.2249499,0
+MYE.US,D,20050314,000000,9.94152,9.94152,9.69619,9.80415,143143.01551956,0
+MYE.US,D,20050315,000000,9.76391,10.0476,9.76391,9.90134,220529.70828482,0
+MYE.US,D,20050316,000000,9.90134,9.90134,9.75214,9.80415,51267.779633051,0
+MYE.US,D,20050317,000000,9.76391,9.81985,9.63241,9.7119,78530.980965918,0
+MYE.US,D,20050318,000000,9.80415,9.94152,9.69619,9.84046,235161.92427899,0
+MYE.US,D,20050321,000000,9.84046,9.87088,9.67656,9.82673,67169.61548298,0
+MYE.US,D,20050322,000000,9.77176,10.2458,9.77176,9.98863,272931.58655306,0
+MYE.US,D,20050323,000000,9.91704,9.92187,9.67656,9.73937,116019.41123343,0
+MYE.US,D,20050324,000000,9.80415,9.87088,9.74527,9.76391,155921.74955735,0
+MYE.US,D,20050328,000000,9.81985,9.90913,9.78746,9.81985,2115604.4518822,0
+MYE.US,D,20050329,000000,9.79532,9.79532,9.60591,9.62554,247512.69656766,0
+MYE.US,D,20050330,000000,9.95821,9.95821,9.60591,9.759,159472.81311861,0
+MYE.US,D,20050331,000000,9.80415,9.81102,9.66969,9.73937,174240.55033335,0
+MYE.US,D,20050401,000000,9.7325,9.80415,9.47047,9.58627,120990.90021919,0
+MYE.US,D,20050404,000000,9.57057,9.77961,9.5637,9.73937,95993.858243638,0
+MYE.US,D,20050405,000000,9.76391,9.89344,9.759,9.82673,109057.9001142,0
+MYE.US,D,20050406,000000,9.84046,10.0192,9.81985,9.84831,179068.36644619,0
+MYE.US,D,20050407,000000,9.90913,9.90913,9.79532,9.85714,47713.659202154,0
+MYE.US,D,20050408,000000,9.84046,9.84046,9.58627,9.6118,53105.977241231,0
+MYE.US,D,20050411,000000,9.63928,9.78746,9.57057,9.62554,100970.44201213,0
+MYE.US,D,20050412,000000,9.55782,9.68442,9.41453,9.66969,67455.942272282,0
+MYE.US,D,20050413,000000,9.63241,9.66185,9.38607,9.42238,71285.180970476,0
+MYE.US,D,20050414,000000,9.35074,9.42238,8.76612,8.76612,172257.6608957,0
+MYE.US,D,20050415,000000,8.76612,8.96427,8.19868,8.35679,180493.88665341,0
+MYE.US,D,20050418,000000,8.3507,8.78948,8.30398,8.6986,109768.11282645,0
+MYE.US,D,20050419,000000,8.6986,8.80342,8.54197,8.66043,258448.13821456,0
+MYE.US,D,20050420,000000,8.66867,8.68221,8.46366,8.46366,163732.05147903,0
+MYE.US,D,20050421,000000,8.53491,8.81617,8.53491,8.6986,163021.83876678,0
+MYE.US,D,20050422,000000,8.62618,8.62618,6.98568,7.18283,640018.83374159,0
+MYE.US,D,20050425,000000,7.28148,7.30248,7.02082,7.0844,518180.16167651,0
+MYE.US,D,20050426,000000,7.13358,7.13358,6.66879,6.72502,557368.21146199,0
+MYE.US,D,20050427,000000,6.79548,6.79548,6.40823,6.57006,442208.79955302,0
+MYE.US,D,20050428,000000,6.64052,6.64052,6.37289,6.46427,313124.32749248,0
+MYE.US,D,20050429,000000,6.59154,6.69695,6.50675,6.63385,402588.7121922,0
+MYE.US,D,20050502,000000,6.70391,6.90128,6.56319,6.61941,292674.88857974,0
+MYE.US,D,20050503,000000,6.59154,6.75328,6.50675,6.61941,181911.25520829,0
+MYE.US,D,20050504,000000,6.76731,6.89382,6.65495,6.77448,238996.2577599,0
+MYE.US,D,20050505,000000,6.76731,6.78842,6.62619,6.73934,319091.33702325,0
+MYE.US,D,20050506,000000,6.80952,6.97851,6.80952,6.81668,215275.96833594,0
+MYE.US,D,20050509,000000,7.14761,7.38068,6.92935,6.96457,501708.72911761,0
+MYE.US,D,20050510,000000,7.03494,7.04181,6.76024,6.79548,399748.88029974,0
+MYE.US,D,20050511,000000,6.80952,6.87302,6.62619,6.73189,319653.8010364,0
+MYE.US,D,20050512,000000,6.90128,6.97144,6.83071,6.86605,211873.67243033,0
+MYE.US,D,20050513,000000,6.93631,7.11237,6.90128,6.91531,183192.08358604,0
+MYE.US,D,20050516,000000,6.91531,7.06291,6.91531,7.05594,173531.35657764,0
+MYE.US,D,20050517,000000,7.06291,7.3591,7.06291,7.30248,376737.78463147,0
+MYE.US,D,20050518,000000,7.24673,7.45753,7.24673,7.4434,217265.9904694,0
+MYE.US,D,20050519,000000,7.4434,7.52014,7.4434,7.45753,144135.47919493,0
+MYE.US,D,20050520,000000,7.47156,7.53487,7.45753,7.47873,71857.834549079,0
+MYE.US,D,20050523,000000,7.47873,7.53487,7.45017,7.46479,285289.49153756,0
+MYE.US,D,20050524,000000,7.45017,7.53487,7.39471,7.49933,96566.511822239,0
+MYE.US,D,20050525,000000,7.49933,7.49933,7.42161,7.46479,177650.99789132,0
+MYE.US,D,20050526,000000,7.48707,7.74646,7.48707,7.70406,196105.31988786,0
+MYE.US,D,20050527,000000,7.71838,8.01388,7.71838,7.97208,203207.44701038,0
+MYE.US,D,20050531,000000,7.97208,8.07728,7.61299,7.69836,178073.86485773,0
+MYE.US,D,20050601,000000,7.73232,7.8867,7.73232,7.84489,115738.17922686,0
+MYE.US,D,20050602,000000,7.84489,8.09749,7.80308,7.88041,110620.97945508,0
+MYE.US,D,20050603,000000,7.86618,7.91496,7.69022,7.69022,120702.53551679,0
+MYE.US,D,20050606,000000,7.73232,7.81535,7.72555,7.75951,121982.34493801,0
+MYE.US,D,20050607,000000,7.83763,8.07728,7.83763,7.97886,171685.0073171,0
+MYE.US,D,20050608,000000,7.97208,8.08494,7.93548,7.97886,103805.17912186,0
+MYE.US,D,20050609,000000,8.00633,8.00633,7.75234,7.9654,62199.145453763,0
+MYE.US,D,20050610,000000,7.9654,8.14549,7.9654,8.12086,84210.644750841,0
+MYE.US,D,20050613,000000,8.12086,8.27435,8.12086,8.23715,61346.278825133,0
+MYE.US,D,20050614,000000,8.23715,8.43097,8.23715,8.38573,92727.083558589,0
+MYE.US,D,20050615,000000,8.40791,8.54197,8.17552,8.54197,172116.02593587,0
+MYE.US,D,20050616,000000,8.4932,8.81617,8.38573,8.80891,110191.9987494,0
+MYE.US,D,20050617,000000,9.38607,9.38607,8.90863,8.90863,410533.51637789,0
+MYE.US,D,20050620,000000,8.87791,8.87791,8.80342,8.83747,134336.17409633,0
+MYE.US,D,20050621,000000,8.80891,8.92354,8.80342,8.90863,251778.04866735,0
+MYE.US,D,20050622,000000,8.9366,8.95681,8.79567,8.87791,127378.73880327,0
+MYE.US,D,20050623,000000,8.83747,8.83747,8.33107,8.42391,298636.80332779,0
+MYE.US,D,20050624,000000,8.45767,8.52705,8.37798,8.43097,241408.12790323,0
+MYE.US,D,20050627,000000,8.43097,8.4932,8.29711,8.29711,76966.88266849,0
+MYE.US,D,20050628,000000,8.36473,8.6198,8.36473,8.59065,66742.672690393,0
+MYE.US,D,20050629,000000,8.63246,8.82374,8.63246,8.81617,59219.716514561,0
+MYE.US,D,20050630,000000,8.83747,8.83747,8.58427,8.62618,83361.853948394,0
+MYE.US,D,20050701,000000,8.62618,8.65336,8.51273,8.5564,86480.879934338,0
+MYE.US,D,20050705,000000,8.5564,8.83747,8.49938,8.70311,90743.175164392,0
+MYE.US,D,20050706,000000,8.70311,8.80342,8.68221,8.76612,77679.133293834,0
+MYE.US,D,20050707,000000,8.73236,8.9682,8.64669,8.75336,163315.29825191,0
+MYE.US,D,20050708,000000,8.75975,8.9682,8.75975,8.9682,202924.17709072,0
+MYE.US,D,20050711,000000,8.9682,8.9682,8.9366,8.9682,93584.026013401,0
+MYE.US,D,20050712,000000,8.9682,8.9682,8.83747,8.86525,81940.409567344,0
+MYE.US,D,20050713,000000,8.80342,8.88615,8.73236,8.84484,69299.23466319,0
+MYE.US,D,20050714,000000,8.87123,8.96427,8.85238,8.87791,160186.08270051,0
+MYE.US,D,20050715,000000,8.87791,9.03002,8.87791,9.01579,212869.19297533,0
+MYE.US,D,20050718,000000,9.01579,9.01579,8.85868,8.92354,117297.18274155,0
+MYE.US,D,20050719,000000,9.05554,9.14916,9.03385,9.11933,114877.16094587,0
+MYE.US,D,20050720,000000,9.11933,9.29059,8.9682,8.9682,255614.42006137,0
+MYE.US,D,20050721,000000,8.96427,9.00862,8.88615,8.94925,214856.15823917,0
+MYE.US,D,20050722,000000,8.9682,9.14916,8.9682,9.14338,201360.07879329,0
+MYE.US,D,20050725,000000,9.11167,9.20913,9.05554,9.11167,165293.09290682,0
+MYE.US,D,20050726,000000,9.11933,9.316,9.084,9.24789,119847.63097508,0
+MYE.US,D,20050727,000000,9.24789,9.26821,9.11933,9.17419,125103.40883705,0
+MYE.US,D,20050728,000000,9.18282,9.22453,9.10402,9.18282,127520.37376311,0
+MYE.US,D,20050729,000000,8.9682,9.16742,8.9682,9.11167,411535.15066218,0
+MYE.US,D,20050801,000000,9.09833,9.316,9.06231,9.07635,264414.12878878,0
+MYE.US,D,20050802,000000,9.11167,9.25358,9.04131,9.25358,198808.61160322,0
+MYE.US,D,20050803,000000,9.25358,9.45968,9.18282,9.39982,304887.08277822,0
+MYE.US,D,20050804,000000,9.39982,9.39982,9.23239,9.39295,179353.67427895,0
+MYE.US,D,20050805,000000,9.39295,9.39295,9.26144,9.30815,98126.534293485,0
+MYE.US,D,20050808,000000,9.29745,9.29745,9.06977,9.13474,127239.14175654,0
+MYE.US,D,20050809,000000,9.18282,9.20913,9.03002,9.06977,99405.324758155,0
+MYE.US,D,20050810,000000,9.14338,9.32424,9.04809,9.12698,83214.105249288,0
+MYE.US,D,20050811,000000,9.09067,9.32424,9.04809,9.29745,42175.630377064,0
+MYE.US,D,20050812,000000,9.30138,9.30138,9.11933,9.14916,54389.86248863,0
+MYE.US,D,20050815,000000,9.07635,9.29059,9.07635,9.14916,233882.11485777,0
+MYE.US,D,20050816,000000,9.11933,9.14338,9.084,9.10402,146691.02221118,0
+MYE.US,D,20050817,000000,9.11167,9.14916,9.00108,9.05554,204915.21818073,0
+MYE.US,D,20050818,000000,9.00862,9.00862,8.87791,8.88615,151945.7811166,0
+MYE.US,D,20050819,000000,8.89362,8.90863,8.76612,8.87791,88188.651104687,0
+MYE.US,D,20050822,000000,8.92354,8.92354,8.76612,8.86525,95567.934407596,0
+MYE.US,D,20050823,000000,8.86525,8.89362,8.64669,8.71862,76112.997083315,0
+MYE.US,D,20050824,000000,8.72697,8.831,8.56995,8.61528,119286.18591848,0
+MYE.US,D,20050825,000000,8.63246,8.71136,8.57789,8.59772,56239.268618813,0
+MYE.US,D,20050826,000000,8.62618,8.68221,8.4932,8.54914,124964.83074686,0
+MYE.US,D,20050829,000000,8.50478,8.6198,8.38573,8.52,112042.42383613,0
+MYE.US,D,20050830,000000,8.52,8.57789,8.38573,8.4932,75546.457243987,0
+MYE.US,D,20050831,000000,8.4932,8.4932,8.3715,8.4932,97700.610457443,0
+MYE.US,D,20050901,000000,8.51273,8.51273,8.3715,8.42391,53533.938990365,0
+MYE.US,D,20050902,000000,8.45041,8.4932,8.33834,8.37798,33227.153994,0
+MYE.US,D,20050906,000000,8.43097,8.5564,8.37798,8.4932,74977.879491568,0
+MYE.US,D,20050907,000000,8.18308,8.31095,7.8597,8.27435,277195.91969621,0
+MYE.US,D,20050908,000000,8.27435,8.27435,8.1609,8.25874,187021.32228424,0
+MYE.US,D,20050909,000000,8.26649,8.27435,8.19868,8.20643,42889.918915498,0
+MYE.US,D,20050912,000000,8.20643,8.34461,8.12832,8.32411,91023.38821442,0
+MYE.US,D,20050913,000000,8.35679,8.35679,8.09269,8.14549,81940.409567344,0
+MYE.US,D,20050914,000000,8.04254,8.07728,7.94302,8.04254,140016.85683779,0
+MYE.US,D,20050915,000000,8.00633,8.06972,7.95883,8.06972,62623.031376714,0
+MYE.US,D,20050916,000000,8.1395,8.27435,8.13362,8.16855,246802.4838554,0
+MYE.US,D,20050919,000000,8.19868,8.28131,8.16855,8.17552,53964.957609134,0
+MYE.US,D,20050920,000000,8.17552,8.30398,8.15226,8.21851,165293.09290682,0
+MYE.US,D,20050921,000000,8.19868,8.22508,8.02144,8.17552,160751.60358329,0
+MYE.US,D,20050922,000000,8.17552,8.17552,7.92045,8.02733,100538.40443681,0
+MYE.US,D,20050923,000000,8.03488,8.1609,8.00633,8.08494,74270.723648952,0
+MYE.US,D,20050926,000000,8.15226,8.23715,8.15226,8.21851,76258.70786933,0
+MYE.US,D,20050927,000000,8.22508,8.28131,8.11282,8.23087,48710.198703708,0
+MYE.US,D,20050928,000000,8.25177,8.25177,8.11282,8.12086,39617.030491176,0
+MYE.US,D,20050929,000000,8.13362,8.28131,8.12086,8.25177,79100.577674883,0
+MYE.US,D,20050930,000000,8.25177,8.25177,8.00633,8.03488,136895.79293876,0
+MYE.US,D,20051003,000000,8.04991,8.21851,7.82281,7.8597,135900.27239376,0
+MYE.US,D,20051004,000000,7.8597,8.04254,7.76608,7.80308,100112.48060077,0
+MYE.US,D,20051005,000000,7.78198,7.81535,7.54821,7.59208,151801.08928714,0
+MYE.US,D,20051006,000000,7.59208,7.76608,7.58432,7.64056,187021.32228424,0
+MYE.US,D,20051007,000000,7.66844,7.80308,7.64056,7.76608,106075.41430535,0
+MYE.US,D,20051010,000000,7.77413,7.80308,7.60484,7.60484,140728.08850659,0
+MYE.US,D,20051011,000000,7.61299,7.61299,7.54213,7.54213,237296.63824193,0
+MYE.US,D,20051012,000000,7.53487,7.62701,7.31612,7.51455,119002.91599881,0
+MYE.US,D,20051013,000000,7.51455,7.8867,7.47873,7.66844,144560.38407442,0
+MYE.US,D,20051014,000000,7.7384,7.7384,7.58432,7.70406,79381.809681456,0
+MYE.US,D,20051017,000000,7.69836,7.78198,7.47156,7.66844,124401.34777716,0
+MYE.US,D,20051018,000000,7.59856,7.79572,7.54213,7.71838,82081.025570631,0
+MYE.US,D,20051019,000000,7.55567,7.68316,7.52014,7.65351,217265.9904694,0
+MYE.US,D,20051020,000000,7.62701,7.69836,7.38068,7.54213,147831.23458565,0
+MYE.US,D,20051021,000000,7.54821,7.69836,7.54821,7.57697,84348.203884491,0
+MYE.US,D,20051024,000000,7.61996,7.70406,7.57697,7.68316,143707.51744578,0
+MYE.US,D,20051025,000000,7.68316,7.69022,7.43652,7.64694,118719.64607916,0
+MYE.US,D,20051026,000000,7.61996,7.78198,7.56372,7.59208,94578.527601862,0
+MYE.US,D,20051027,000000,7.56372,7.61299,7.45017,7.51455,104800.69966687,0
+MYE.US,D,20051028,000000,7.56372,7.74646,7.52692,7.68316,91595.022836477,0
+MYE.US,D,20051031,000000,7.73232,8.10545,7.70995,7.8867,162313.66396762,0
+MYE.US,D,20051101,000000,8.1395,8.62618,7.76608,8.24402,225222.00317709,0
+MYE.US,D,20051102,000000,8.24402,8.69026,8.15226,8.69026,137747.64061084,0
+MYE.US,D,20051103,000000,8.6986,8.9682,8.6986,8.85868,295367.99072963,0
+MYE.US,D,20051104,000000,8.87123,8.87791,8.73885,8.82374,133482.28851114,0
+MYE.US,D,20051107,000000,8.83747,9.06231,8.831,9.04809,441493.49205804,0
+MYE.US,D,20051108,000000,9.04131,9.04809,8.56995,8.73885,140584.41563367,0
+MYE.US,D,20051109,000000,8.75336,8.89362,8.65336,8.78076,148824.71721757,0
+MYE.US,D,20051110,000000,8.80342,8.98409,8.52705,8.9682,182475.75713452,0
+MYE.US,D,20051111,000000,8.92354,9.01579,8.88615,9.00108,112328.75062543,0
+MYE.US,D,20051114,000000,9.00108,9.00862,8.92354,8.95681,99546.959717988,0
+MYE.US,D,20051115,000000,8.96427,9.00108,8.87123,8.92354,174807.09017268,0
+MYE.US,D,20051116,000000,8.94219,9.06977,8.90863,9.04131,120850.2842159,0
+MYE.US,D,20051117,000000,9.04809,9.10402,8.83747,9.04131,195967.76075421,0
+MYE.US,D,20051118,000000,9.11167,9.11167,9.00108,9.09067,254196.03254995,0
+MYE.US,D,20051121,000000,9.10402,9.30138,9.05554,9.25358,243396.11212361,0
+MYE.US,D,20051122,000000,9.25358,9.46556,9.16456,9.32424,231467.1878448,0
+MYE.US,D,20051123,000000,9.33014,9.46556,9.32424,9.43023,79239.155765078,0
+MYE.US,D,20051125,000000,9.42238,9.47047,9.42238,9.44496,45582.002108854,0
+MYE.US,D,20051128,000000,9.45968,9.47047,9.38607,9.46556,145127.94287029,0
+MYE.US,D,20051129,000000,9.46556,9.59707,9.45281,9.5637,154361.72708612,0
+MYE.US,D,20051130,000000,9.59707,9.66969,9.54996,9.66185,185880.09095322,0
+MYE.US,D,20051201,000000,9.66185,9.94152,9.59707,9.93569,206186.87594958,0
+MYE.US,D,20051202,000000,9.94152,10.0632,9.84831,10.0269,174807.09017268,0
+MYE.US,D,20051205,000000,10.0406,10.0406,9.80415,9.97392,121558.45901507,0
+MYE.US,D,20051206,000000,9.98863,10.1054,9.84439,10.0563,191140.96359793,0
+MYE.US,D,20051207,000000,10.0269,10.0269,9.84439,9.89344,211019.78684516,0
+MYE.US,D,20051208,000000,9.87873,9.94152,9.79532,9.87873,137036.40894204,0
+MYE.US,D,20051209,000000,9.87873,9.90913,9.81985,9.84831,90035.000365233,0
+MYE.US,D,20051212,000000,9.82673,9.99351,9.79532,9.93569,81653.063821499,0
+MYE.US,D,20051213,000000,9.92878,9.92878,9.55782,9.6118,109485.86186334,0
+MYE.US,D,20051214,000000,9.59707,9.91704,9.53525,9.81985,146405.71437842,0
+MYE.US,D,20051215,000000,9.77961,9.82673,9.55782,9.66969,79239.155765078,0
+MYE.US,D,20051216,000000,9.67656,9.95821,9.66969,9.88752,402019.11548325,0
+MYE.US,D,20051219,000000,9.87088,9.87088,9.72564,9.76391,113323.25221389,0
+MYE.US,D,20051220,000000,9.87088,9.99748,9.87088,9.90913,113606.52213355,0
+MYE.US,D,20051221,000000,9.96408,10.0789,9.96408,10.0476,154497.24830668,0
+MYE.US,D,20051222,000000,10.0269,10.2458,9.94152,10.1408,263986.16703964,0
+MYE.US,D,20051223,000000,10.1408,10.1888,10.0916,10.1447,107496.85868641,0
+MYE.US,D,20051227,000000,10.1447,10.1751,9.82673,9.86401,117154.52882518,0
+MYE.US,D,20051228,000000,9.89344,9.98078,9.87873,9.91704,329597.79796447,0
+MYE.US,D,20051229,000000,9.87088,9.98078,9.87088,9.98078,202498.25325467,0
+MYE.US,D,20051230,000000,9.98078,10.0916,9.96408,10.0632,394204.73773538,0
+MYE.US,D,20060103,000000,10.0563,10.1123,9.92187,10.1054,220529.70828482,0
+MYE.US,D,20060104,000000,10.1408,10.1888,10.0789,10.182,215987.20000474,0
+MYE.US,D,20060105,000000,10.1594,10.2536,10.1594,10.2262,158052.38769411,0
+MYE.US,D,20060106,000000,10.2536,10.3586,10.1967,10.233,307439.56892483,0
+MYE.US,D,20060109,000000,10.0789,10.3007,10.0789,10.2045,219546.41521836,0
+MYE.US,D,20060110,000000,10.1123,10.2193,10.0406,10.1683,252201.9345903,0
+MYE.US,D,20060111,000000,10.2399,10.2536,10.1683,10.182,368506.65365648,0
+MYE.US,D,20060112,000000,10.2193,10.3096,10.1751,10.2045,319797.47390932,0
+MYE.US,D,20060113,000000,10.1967,10.3703,10.126,10.3636,153506.82254439,0
+MYE.US,D,20060117,000000,10.2536,10.3546,10.1967,10.3164,146978.36795702,0
+MYE.US,D,20060118,000000,10.3164,10.3989,10.2045,10.392,128801.20214087,0
+MYE.US,D,20060119,000000,10.4243,10.6325,10.3586,10.6325,91452.3689201,0
+MYE.US,D,20060120,000000,10.705,10.705,10.4077,10.5431,102672.0994432,0
+MYE.US,D,20060123,000000,10.6266,10.6325,10.4313,10.5431,243970.8036153,0
+MYE.US,D,20060124,000000,10.5981,10.5981,10.3479,10.4313,137459.27590845,0
+MYE.US,D,20060125,000000,10.4901,10.5863,10.3703,10.5137,102672.0994432,0
+MYE.US,D,20060126,000000,10.4764,10.5637,10.3007,10.451,181343.6964124,0
+MYE.US,D,20060127,000000,10.4823,10.5784,10.3007,10.4764,152373.74286574,0
+MYE.US,D,20060130,000000,10.4243,10.4823,10.3007,10.4077,159757.10199483,0
+MYE.US,D,20060131,000000,10.4715,10.4715,10.2399,10.3586,210027.32316979,0
+MYE.US,D,20060201,000000,10.3409,10.3989,10.3322,10.3322,246374.52210627,0
+MYE.US,D,20060202,000000,10.2595,10.3783,10.2399,10.3233,198524.322727,0
+MYE.US,D,20060203,000000,10.3233,10.3586,10.2045,10.2045,195545.91274436,0
+MYE.US,D,20060206,000000,10.2124,10.3636,10.1751,10.3322,356862.01825388,0
+MYE.US,D,20060207,000000,10.3233,10.386,10.1447,10.1683,117297.18274155,0
+MYE.US,D,20060208,000000,10.2045,10.3546,10.1123,10.2536,226640.39068851,0
+MYE.US,D,20060209,000000,10.2193,10.3546,10.126,10.1339,166431.26736821,0
+MYE.US,D,20060210,000000,10.0789,10.0849,10.0122,10.0711,88188.651104687,0
+MYE.US,D,20060213,000000,10.0789,10.0789,9.66969,9.83359,132494.91961851,0
+MYE.US,D,20060214,000000,9.78746,10.0339,9.74527,9.94152,206480.3354347,0
+MYE.US,D,20060215,000000,10.5981,11.1879,10.5353,10.6472,1110632.0659585,0
+MYE.US,D,20060216,000000,10.655,10.7335,10.5569,10.5981,342662.85879158,0
+MYE.US,D,20060217,000000,10.66,10.7561,10.5863,10.6266,458535.54028244,0
+MYE.US,D,20060221,000000,10.6472,10.765,10.5637,10.6325,201789.05949897,0
+MYE.US,D,20060222,000000,10.6658,10.9004,10.655,10.7434,386966.07043575,0
+MYE.US,D,20060223,000000,10.8121,10.9082,10.655,10.7335,344077.1704768,0
+MYE.US,D,20060224,000000,10.7335,11.2046,10.7335,11.1615,155921.74955735,0
+MYE.US,D,20060227,000000,11.1143,11.3725,11.0986,11.2536,199805.15110478,0
+MYE.US,D,20060228,000000,11.1349,11.1615,10.9495,11.0505,132776.15162508,0
+MYE.US,D,20060301,000000,11.0505,11.1065,10.9779,11.1065,200226.99911463,0
+MYE.US,D,20060302,000000,11.0437,11.0986,10.8915,10.9495,136467.83118962,0
+MYE.US,D,20060303,000000,10.9847,11.0751,10.9622,10.9847,209887.72612303,0
+MYE.US,D,20060306,000000,10.9847,11.0986,10.9563,11.0671,179923.2709879,0
+MYE.US,D,20060307,000000,11.0534,11.0671,10.8385,10.9004,148824.71721757,0
+MYE.US,D,20060308,000000,10.9004,10.9917,10.6982,10.8581,201360.07879329,0
+MYE.US,D,20060309,000000,10.8718,10.9161,10.7561,10.8317,84777.184590169,0
+MYE.US,D,20060310,000000,10.8385,11.0751,10.711,11.0437,78104.03817333,0
+MYE.US,D,20060313,000000,11.0505,11.2536,10.9985,11.2478,184462.72239835,0
+MYE.US,D,20060314,000000,11.2478,11.3871,11.1811,11.3725,144988.34582356,0
+MYE.US,D,20060315,000000,11.3596,11.655,11.2536,11.6335,151667.60597967,0
+MYE.US,D,20060316,000000,11.5972,11.8465,11.5716,11.7571,175376.68688164,0
+MYE.US,D,20060317,000000,12.2194,12.2194,11.6463,11.7316,495460.48758027,0
+MYE.US,D,20060320,000000,11.7316,11.818,11.3449,11.7394,149107.98713723,0
+MYE.US,D,20060321,000000,11.6767,11.7669,11.3086,11.3086,233595.78806846,0
+MYE.US,D,20060322,000000,11.3155,11.6697,11.2606,11.6119,127666.08454913,0
+MYE.US,D,20060323,000000,11.6119,11.7316,11.4068,11.7316,108495.43610105,0
+MYE.US,D,20060324,000000,11.6767,11.7748,11.4313,11.7394,132634.51666524,0
+MYE.US,D,20060327,000000,11.7394,11.9083,11.6393,11.7571,265124.34150102,0
+MYE.US,D,20060328,000000,11.7316,11.7669,11.3646,11.4068,384554.20029243,0
+MYE.US,D,20060329,000000,11.4146,11.7748,11.4146,11.7394,138313.16149363,0
+MYE.US,D,20060330,000000,11.7394,11.7394,11.3331,11.5069,115022.87173187,0
+MYE.US,D,20060331,000000,11.4647,11.5639,10.9985,11.0437,297361.06973275,0
+MYE.US,D,20060403,000000,10.9779,11.3596,10.9779,11.1615,288551.17143987,0
+MYE.US,D,20060404,000000,11.0505,11.4225,11.0505,11.3596,394922.08314345,0
+MYE.US,D,20060405,000000,11.3646,11.4499,11.0534,11.2419,165010.84194371,0
+MYE.US,D,20060406,000000,11.2419,11.4372,11.2046,11.2871,120565.9953397,0
+MYE.US,D,20060407,000000,11.3253,11.4833,11.1615,11.2419,144560.38407442,0
+MYE.US,D,20060410,000000,11.2419,11.4372,11.1349,11.1349,101393.30897854,0
+MYE.US,D,20060411,000000,11.1349,11.4018,11.1349,11.2331,122974.80861338,0
+MYE.US,D,20060412,000000,11.2105,11.4833,11.1615,11.3646,65322.247265889,0
+MYE.US,D,20060413,000000,11.3331,11.6335,11.1615,11.5639,64042.437844672,0
+MYE.US,D,20060417,000000,11.5069,11.5639,11.2606,11.3871,118007.3954538,0
+MYE.US,D,20060418,000000,11.4372,11.7954,11.3871,11.7444,218690.49172009,0
+MYE.US,D,20060419,000000,11.7522,11.9161,11.549,11.5893,213714.92690815,0
+MYE.US,D,20060420,000000,11.5824,11.7906,11.394,11.7669,416504.60173485,0
+MYE.US,D,20060421,000000,11.7669,11.818,11.605,11.655,209887.72612303,0
+MYE.US,D,20060424,000000,11.6697,11.7522,11.4833,11.7237,236867.65753624,0
+MYE.US,D,20060425,000000,11.7237,11.9417,11.2655,11.8788,287703.39959398,0
+MYE.US,D,20060426,000000,11.8788,12.2801,11.864,12.2734,307728.95258377,0
+MYE.US,D,20060427,000000,12.2734,12.4098,12.0564,12.2616,186171.51252525,0
+MYE.US,D,20060428,000000,12.2527,12.3508,11.8081,12.2194,192985.27494537,0
+MYE.US,D,20060501,000000,12.239,12.4284,12.0564,12.2331,183325.56689351,0
+MYE.US,D,20060502,000000,12.2458,12.6953,12.2134,12.5491,407132.23942884,0
+MYE.US,D,20060503,000000,12.5206,12.5491,12.3598,12.4098,228484.70203596,0
+MYE.US,D,20060504,000000,12.4225,12.4912,12.345,12.4137,299345.99708348,0
+MYE.US,D,20060505,000000,12.4412,12.5001,12.3872,12.4627,200798.63373668,0
+MYE.US,D,20060508,000000,12.4352,12.4627,12.3735,12.4225,146126.52028495,0
+MYE.US,D,20060509,000000,12.2047,12.3097,12.1957,12.2458,392930.02309689,0
+MYE.US,D,20060510,000000,12.0682,12.2527,11.9161,12.0024,276342.03411104,0
+MYE.US,D,20060511,000000,11.9307,12.1408,11.7394,11.7394,366941.5364025,0
+MYE.US,D,20060512,000000,11.6924,11.7954,11.549,11.6767,240136.47013439,0
+MYE.US,D,20060515,000000,11.5422,11.9004,11.4981,11.6982,380149.25114599,0
+MYE.US,D,20060516,000000,11.663,11.7394,11.5639,11.6697,219681.93643892,0
+MYE.US,D,20060517,000000,11.5639,11.7032,11.4313,11.5422,310276.34394765,0
+MYE.US,D,20060518,000000,11.5363,11.6335,11.394,11.394,156065.42243029,0
+MYE.US,D,20060519,000000,11.4018,11.4755,11.0986,11.3646,586202.64378811,0
+MYE.US,D,20060522,000000,11.3646,11.3646,10.9847,11.2046,312980.65461956,0
+MYE.US,D,20060523,000000,11.3253,11.4146,11.2998,11.3528,526557.0034375,0
+MYE.US,D,20060524,000000,11.3253,11.394,11.0142,11.3331,184326.18222125,0
+MYE.US,D,20060525,000000,11.4018,11.4647,11.1615,11.2536,222522.78728792,0
+MYE.US,D,20060526,000000,11.2871,11.4313,11.0505,11.2478,200940.26869652,0
+MYE.US,D,20060530,000000,11.2478,11.2478,11.0074,11.0368,138739.08532967,0
+MYE.US,D,20060531,000000,11.0505,11.0829,10.8385,10.9779,276200.3991512,0
+MYE.US,D,20060601,000000,10.9367,11.1672,10.9367,11.0505,393072.67701326,0
+MYE.US,D,20060602,000000,11.0829,11.3449,11.0299,11.1212,376597.16862819,0
+MYE.US,D,20060605,000000,11.0829,11.0986,10.7207,10.8651,395344.95010986,0
+MYE.US,D,20060606,000000,10.9082,10.9082,10.6835,10.7561,219401.72338889,0
+MYE.US,D,20060607,000000,10.7335,10.969,10.705,10.7884,483102.58259577,0
+MYE.US,D,20060608,000000,10.7335,10.8385,10.5981,10.705,352174.81814433,0
+MYE.US,D,20060609,000000,10.6982,10.7964,10.499,10.5078,178073.86485773,0
+MYE.US,D,20060612,000000,10.4567,10.4901,10.2193,10.2262,215987.20000474,0
+MYE.US,D,20060613,000000,10.1751,10.5353,10.1016,10.3096,306731.39412566,0
+MYE.US,D,20060614,000000,10.3479,10.4715,10.2262,10.439,190435.84566839,0
+MYE.US,D,20060615,000000,10.4901,10.8856,10.4077,10.8718,243113.8611605,0
+MYE.US,D,20060616,000000,10.9779,10.9779,10.6913,10.9004,654650.03077921,0
+MYE.US,D,20060619,000000,10.9004,10.9004,10.5137,10.66,153506.82254439,0
+MYE.US,D,20060620,000000,10.66,10.7964,10.5863,10.6325,124823.19578702,0
+MYE.US,D,20060621,000000,10.5863,11.2939,10.5353,11.2252,299634.36178587,0
+MYE.US,D,20060622,000000,11.1535,11.1535,10.8581,11.0505,157200.54002202,0
+MYE.US,D,20060623,000000,11.0142,11.1672,10.8718,11.0505,88890.712164574,0
+MYE.US,D,20060626,000000,11.1143,11.2419,11.0368,11.1615,117297.18274155,0
+MYE.US,D,20060627,000000,11.1349,11.2155,11.0534,11.1349,232320.05447343,0
+MYE.US,D,20060628,000000,11.1349,11.3646,11.0908,11.1978,149247.58418397,0
+MYE.US,D,20060629,000000,11.2871,11.6697,11.2871,11.6119,294949.19958942,0
+MYE.US,D,20060630,000000,11.6767,11.864,11.5422,11.864,386399.53059643,0
+MYE.US,D,20060703,000000,11.8023,11.8023,11.5363,11.6256,141156.05025573,0
+MYE.US,D,20060705,000000,11.5639,11.5639,11.3155,11.3725,161320.18133571,0
+MYE.US,D,20060706,000000,11.9947,11.9947,11.3646,11.6463,141298.7041721,0
+MYE.US,D,20060707,000000,11.5893,11.8386,11.4499,11.5639,188728.07449805,0
+MYE.US,D,20060710,000000,11.5639,11.7748,11.5559,11.6982,205623.3929799,0
+MYE.US,D,20060711,000000,11.6393,11.7748,11.5786,11.7748,157057.88610565,0
+MYE.US,D,20060712,000000,11.7032,11.7444,11.4833,11.4981,196538.37641973,0
+MYE.US,D,20060713,000000,11.4755,11.605,11.1418,11.1978,167424.75000013,0
+MYE.US,D,20060714,000000,11.1418,11.1478,10.8718,10.9239,232039.8414234,0
+MYE.US,D,20060717,000000,10.8856,10.9318,10.66,10.711,120416.2087275,0
+MYE.US,D,20060718,000000,10.7502,11.0671,10.7434,10.9082,169131.50221394,0
+MYE.US,D,20060719,000000,10.9455,11.6256,10.9455,11.6187,206186.87594958,0
+MYE.US,D,20060720,000000,11.6119,11.7316,11.0534,11.0614,139023.37420588,0
+MYE.US,D,20060721,000000,11.0671,11.0671,10.445,10.5903,300203.95849484,0
+MYE.US,D,20060724,000000,10.655,10.9917,10.6325,10.9779,119002.91599881,0
+MYE.US,D,20060725,000000,10.9779,11.2331,10.8651,11.0751,124253.59907806,0
+MYE.US,D,20060726,000000,10.9917,11.0751,10.6756,10.711,146264.07941859,0
+MYE.US,D,20060727,000000,10.9779,11.7748,10.765,11.6256,374612.24127746,0
+MYE.US,D,20060728,000000,11.4568,11.7316,11.4146,11.5363,164016.34035525,0
+MYE.US,D,20060731,000000,11.394,11.5716,11.3596,11.4833,191849.13839708,0
+MYE.US,D,20060801,000000,11.394,11.5422,11.1212,11.4372,173247.06770143,0
+MYE.US,D,20060802,000000,11.4499,11.7237,11.4372,11.6187,154078.45716645,0
+MYE.US,D,20060803,000000,11.5295,11.7394,11.3371,11.5786,135191.07863804,0
+MYE.US,D,20060804,000000,11.6697,11.6982,11.1143,11.1811,175090.36009234,0
+MYE.US,D,20060807,000000,11.0751,11.2998,11.0505,11.2155,83925.336918085,0
+MYE.US,D,20060808,000000,11.2606,11.3155,10.9004,10.9318,85061.473466379,0
+MYE.US,D,20060809,000000,10.9985,11.1418,10.816,10.8581,161746.10517176,0
+MYE.US,D,20060810,000000,10.7502,11.0368,10.705,10.8788,101109.02010233,0
+MYE.US,D,20060811,000000,10.816,10.816,10.5706,10.6913,80233.65735354,0
+MYE.US,D,20060814,000000,10.765,11.0829,10.7335,10.7335,151801.08928714,0
+MYE.US,D,20060815,000000,10.8718,10.9495,10.7747,10.8121,164868.18802734,0
+MYE.US,D,20060816,000000,10.8121,11.1811,10.8121,11.0986,118007.3954538,0
+MYE.US,D,20060817,000000,11.0368,11.2478,11.0368,11.1281,88328.248151427,0
+MYE.US,D,20060818,000000,11.1535,11.1535,10.8915,10.9004,96421.81999277,0
+MYE.US,D,20060821,000000,10.8581,10.9985,10.8385,10.9004,201080.88469981,0
+MYE.US,D,20060822,000000,10.8581,11.0908,10.8444,11.0368,130641.43766214,0
+MYE.US,D,20060823,000000,10.9847,11.2536,10.6423,10.6913,125532.38954273,0
+MYE.US,D,20060824,000000,10.7374,10.8856,10.5637,10.8051,104236.19774063,0
+MYE.US,D,20060825,000000,10.7502,11.1143,10.6982,10.9622,63619.570878266,0
+MYE.US,D,20060828,000000,10.8385,11.1732,10.816,11.1615,111764.24869919,0
+MYE.US,D,20060829,000000,11.2155,11.2743,11.0074,11.2655,131924.30395299,0
+MYE.US,D,20060830,000000,11.2743,11.3155,11.1478,11.2155,325618.77265407,0
+MYE.US,D,20060831,000000,11.2606,11.4372,11.2606,11.3449,152799.66670177,0
+MYE.US,D,20060901,000000,11.2655,11.5639,11.2655,11.3646,238426.66105095,0
+MYE.US,D,20060905,000000,11.3871,11.394,11.2478,11.3253,121701.11293145,0
+MYE.US,D,20060906,000000,11.2105,11.2478,11.0829,11.1615,184042.91230158,0
+MYE.US,D,20060907,000000,11.1143,11.3086,11.0986,11.1418,175658.93784476,0
+MYE.US,D,20060908,000000,11.1281,11.1281,11.0074,11.1143,98126.534293485,0
+MYE.US,D,20060911,000000,11.0505,11.0534,10.8718,10.9239,186884.78210714,0
+MYE.US,D,20060912,000000,10.9082,11.0829,10.9082,11.0368,178499.78869378,0
+MYE.US,D,20060913,000000,11.0142,11.2155,11.0142,11.1143,185320.68380971,0
+MYE.US,D,20060914,000000,11.0534,11.1065,10.9563,11.0142,137600.91086828,0
+MYE.US,D,20060915,000000,11.0751,11.3155,10.9622,11.2478,726508.88428483,0
+MYE.US,D,20060918,000000,11.2478,11.5824,11.1535,11.5146,248511.2739823,0
+MYE.US,D,20060919,000000,11.4833,11.7571,11.3725,11.7522,311844.51807126,0
+MYE.US,D,20060920,000000,11.7394,11.8023,11.5422,11.709,296647.80015086,0
+MYE.US,D,20060921,000000,11.7032,11.7906,11.4568,11.5295,152089.45398953,0
+MYE.US,D,20060922,000000,11.5295,11.5295,11.1535,11.394,153650.49541732,0
+MYE.US,D,20060925,000000,11.4568,12.0476,11.3596,12.0201,332580.2837733,0
+MYE.US,D,20060926,000000,11.9417,12.1899,11.8788,12.0604,345641.26877424,0
+MYE.US,D,20060927,000000,11.978,12.0564,11.818,12.0398,239276.47080993,0
+MYE.US,D,20060928,000000,12.0398,12.0398,11.8847,11.9367,116300.64324,0
+MYE.US,D,20060929,000000,11.9367,12.0604,11.7169,11.7394,260298.56330128,0
+MYE.US,D,20061002,000000,11.6982,11.7394,11.549,11.5716,256892.19156949,0
+MYE.US,D,20061003,000000,11.5363,11.7394,11.5069,11.6463,185746.60764576,0
+MYE.US,D,20061004,000000,11.605,11.8081,11.5786,11.7522,155494.80676476,0
+MYE.US,D,20061005,000000,11.7237,12.0201,11.7237,11.9947,187449.28403338,0
+MYE.US,D,20061006,000000,11.9417,11.9417,11.8249,11.8465,214427.17753348,0
+MYE.US,D,20061009,000000,11.8023,11.9004,11.7169,11.8081,181484.3124157,0
+MYE.US,D,20061010,000000,11.8386,11.978,11.7748,11.9083,286144.39607927,0
+MYE.US,D,20061011,000000,11.873,12.0682,11.7906,11.9307,127666.08454913,0
+MYE.US,D,20061012,000000,11.9711,11.9947,11.7748,11.873,451719.73994923,0
+MYE.US,D,20061013,000000,11.873,12.1212,11.873,12.0918,313405.55949905,0
+MYE.US,D,20061016,000000,12.0839,12.1153,12.0329,12.0839,277195.91969621,0
+MYE.US,D,20061017,000000,12.1006,12.1448,11.9711,12.1448,199805.15110478,0
+MYE.US,D,20061018,000000,12.2047,12.4284,12.1006,12.3155,281741.48484594,0
+MYE.US,D,20061019,000000,12.3155,12.5001,12.2616,12.4627,190999.32863809,0
+MYE.US,D,20061020,000000,12.4627,12.4794,12.3028,12.4225,223374.63496,0
+MYE.US,D,20061023,000000,12.3284,12.4844,12.2616,12.2949,170974.79460484,0
+MYE.US,D,20061024,000000,12.2262,12.4912,12.2047,12.45,216561.89149642,0
+MYE.US,D,20061025,000000,12.4098,12.7022,12.4098,12.6649,241975.68669911,0
+MYE.US,D,20061026,000000,12.6708,12.7729,12.61,12.766,198095.34202134,0
+MYE.US,D,20061027,000000,12.766,12.9564,12.7405,12.7729,126806.08522467,0
+MYE.US,D,20061030,000000,12.7022,12.9436,12.5491,12.8504,102101.48377769,0
+MYE.US,D,20061031,000000,12.8504,12.8553,12.45,12.5059,171685.0073171,0
+MYE.US,D,20061101,000000,12.5354,12.5628,12.0024,12.0329,256180.95990069,0
+MYE.US,D,20061102,000000,11.9867,12.129,11.9867,12.0261,218262.52997095,0
+MYE.US,D,20061103,000000,12.1075,12.1811,11.8023,11.8926,308015.27937307,0
+MYE.US,D,20061106,000000,10.9779,10.9779,10.5784,10.711,1006110.5603851,0
+MYE.US,D,20061107,000000,10.711,10.8718,10.705,10.8121,441779.81884733,0
+MYE.US,D,20061108,000000,10.7207,10.9004,10.711,10.7434,268254.57600897,0
+MYE.US,D,20061109,000000,10.7817,10.9004,10.7335,10.8051,261149.39201681,0
+MYE.US,D,20061110,000000,10.8051,10.9082,10.705,10.8856,469895.88680883,0
+MYE.US,D,20061113,000000,11.2536,11.3871,11.0505,11.2606,525993.52046782,0
+MYE.US,D,20061114,000000,11.2606,11.2871,10.9779,11.2802,328317.98854325,0
+MYE.US,D,20061115,000000,11.3086,11.4313,11.2419,11.3371,324626.3089787,0
+MYE.US,D,20061116,000000,11.3528,11.394,11.2478,11.3528,139305.625169,0
+MYE.US,D,20061117,000000,11.3528,11.3528,11.0829,11.1143,285571.74250068,0
+MYE.US,D,20061120,000000,11.0908,11.2998,11.0614,11.1672,125254.21440579,0
+MYE.US,D,20061121,000000,11.1978,11.3528,11.1811,11.2871,172116.02593587,0
+MYE.US,D,20061122,000000,11.3331,11.4499,11.3331,11.4018,211019.78684516,0
+MYE.US,D,20061124,000000,11.3253,11.4755,11.3253,11.4068,120990.90021919,0
+MYE.US,D,20061127,000000,11.3331,11.4372,11.0221,11.0671,298494.14941141,0
+MYE.US,D,20061128,000000,11.0671,11.2939,11.0505,11.2478,158619.94648999,0
+MYE.US,D,20061129,000000,11.2606,11.3596,11.1672,11.2939,152513.33991247,0
+MYE.US,D,20061130,000000,11.2478,11.3646,11.1143,11.1535,270099.90631298,0
+MYE.US,D,20061201,000000,11.1143,11.1535,10.7502,10.8915,264414.12878878,0
+MYE.US,D,20061204,000000,10.8788,11.2046,10.8788,11.1879,262570.83639786,0
+MYE.US,D,20061205,000000,11.1281,11.4313,11.1143,11.3725,210596.91987875,0
+MYE.US,D,20061206,000000,11.3871,11.4372,11.2998,11.4225,153225.59053782,0
+MYE.US,D,20061207,000000,11.4146,11.4313,11.2606,11.3371,107782.16651916,0
+MYE.US,D,20061208,000000,11.3449,11.5363,11.3449,11.4372,121275.1890954,0
+MYE.US,D,20061211,000000,11.4372,11.4755,11.2743,11.394,496026.00846305,0
+MYE.US,D,20061212,000000,11.3793,11.4146,11.1535,11.2939,209887.72612303,0
+MYE.US,D,20061213,000000,11.3596,11.5295,11.2536,11.3449,317948.06777914,0
+MYE.US,D,20061214,000000,11.394,11.4313,11.0368,11.0614,233456.19102173,0
+MYE.US,D,20061215,000000,11.0751,11.0986,10.9779,11.0074,381996.61936308,0
+MYE.US,D,20061218,000000,10.9917,11.1811,10.8718,10.9004,204062.35155211,0
+MYE.US,D,20061219,000000,10.8444,11.0505,10.7884,10.8504,211158.36493535,0
+MYE.US,D,20061220,000000,10.8718,11.0437,10.8718,10.9318,93150.969481539,0
+MYE.US,D,20061221,000000,10.9318,11.0221,10.7502,10.765,285571.74250068,0
+MYE.US,D,20061222,000000,10.7502,10.7817,10.6658,10.6835,150809.64456832,0
+MYE.US,D,20061226,000000,10.711,10.8385,10.6835,10.7335,100684.11522283,0
+MYE.US,D,20061227,000000,10.765,10.9161,10.765,10.8317,126106.06207787,0
+MYE.US,D,20061228,000000,10.8385,11.0142,10.7561,11.0074,236012.75299452,0
+MYE.US,D,20061229,000000,10.969,10.969,10.7434,10.8121,189431.15451448,0
+MYE.US,D,20070103,000000,10.8718,11.0221,10.7207,10.7561,379297.4034739,0
+MYE.US,D,20070104,000000,10.7335,10.7434,10.5863,10.6658,245099.80746779,0
+MYE.US,D,20070105,000000,10.6325,10.6658,10.439,10.445,214004.31056708,0
+MYE.US,D,20070108,000000,10.445,10.6325,10.3096,10.5981,430137.22135783,0
+MYE.US,D,20070109,000000,10.6178,10.7747,10.5431,10.765,249791.08340351,0
+MYE.US,D,20070110,000000,10.6982,10.765,10.5903,10.7374,169410.69630742,0
+MYE.US,D,20070111,000000,10.7817,11.2655,10.7817,11.1535,241268.53085649,0
+MYE.US,D,20070112,000000,11.1615,11.3646,11.1615,11.3449,224936.69534434,0
+MYE.US,D,20070116,000000,11.4068,11.8523,11.4068,11.5824,417494.00854059,0
+MYE.US,D,20070117,000000,11.5893,11.6256,11.4372,11.4647,145696.52062272,0
+MYE.US,D,20070118,000000,11.4372,11.5786,11.3646,11.4146,154928.26692544,0
+MYE.US,D,20070119,000000,11.4225,11.5786,11.3596,11.5363,123830.73211166,0
+MYE.US,D,20070122,000000,11.4755,11.4902,11.2606,11.3253,183752.5096861,0
+MYE.US,D,20070123,000000,11.2743,11.4981,11.2655,11.4068,376597.16862819,0
+MYE.US,D,20070124,000000,11.4499,11.8523,11.394,11.8386,325618.77265407,0
+MYE.US,D,20070125,000000,11.8386,11.8386,11.2998,11.6767,459814.33074711,0
+MYE.US,D,20070126,000000,11.6767,11.8788,11.6335,11.8523,306168.93011252,0
+MYE.US,D,20070129,000000,11.8081,11.8465,11.7444,11.8465,225222.00317709,0
+MYE.US,D,20070130,000000,11.8465,11.9004,11.7669,11.9004,218546.81884717,0
+MYE.US,D,20070131,000000,11.9004,11.9367,11.7748,11.8847,282304.96781563,0
+MYE.US,D,20070201,000000,11.8465,12.2134,11.8249,12.2047,321077.28333054,0
+MYE.US,D,20070202,000000,12.2194,12.3284,12.129,12.3224,264700.45557807,0
+MYE.US,D,20070205,000000,12.3028,12.3508,12.2047,12.2684,341381.01145726,0
+MYE.US,D,20070206,000000,12.2684,12.3284,12.1957,12.2458,239563.81655579,0
+MYE.US,D,20070207,000000,12.2527,12.4225,12.1585,12.3665,208753.62748783,0
+MYE.US,D,20070208,000000,12.3665,12.3665,12.2734,12.3224,121982.34493801,0
+MYE.US,D,20070209,000000,12.3028,12.3598,12.1654,12.2262,260155.9093849,0
+MYE.US,D,20070212,000000,12.2262,12.2871,12.1212,12.2871,150809.64456832,0
+MYE.US,D,20070213,000000,12.2801,12.3941,12.2458,12.3941,159188.52424241,0
+MYE.US,D,20070214,000000,12.3941,12.5206,12.3598,12.4794,214764.45215007,0
+MYE.US,D,20070215,000000,12.4412,12.5423,12.2801,12.4706,295944.72013443,0
+MYE.US,D,20070216,000000,12.4706,12.4844,12.2616,12.345,205057.87209711,0
+MYE.US,D,20070220,000000,12.2871,12.5423,12.2194,12.5423,176089.95646353,0
+MYE.US,D,20070221,000000,12.4844,12.557,12.3598,12.557,191140.96359793,0
+MYE.US,D,20070222,000000,12.5884,12.7239,12.3598,12.5785,333574.78536177,0
+MYE.US,D,20070223,000000,12.4284,12.4706,12.2194,12.2527,345641.26877424,0
+MYE.US,D,20070226,000000,12.2616,12.3508,12.1408,12.2262,224281.50628554,0
+MYE.US,D,20070227,000000,12.0918,12.0918,11.5639,11.6393,383555.62287779,0
+MYE.US,D,20070228,000000,11.5893,11.9417,11.3371,11.7394,255751.97919501,0
+MYE.US,D,20070301,000000,11.5295,12.0024,11.2871,11.978,324172.87331594,0
+MYE.US,D,20070302,000000,11.873,11.9574,11.7394,11.8465,299345.99708348,0
+MYE.US,D,20070305,000000,11.7394,11.9367,11.5716,11.8081,446322.32712742,0
+MYE.US,D,20070306,000000,11.9083,12.2194,11.8583,12.1585,438090.17719588,0
+MYE.US,D,20070307,000000,12.129,12.3224,12.0133,12.1811,439932.45063025,0
+MYE.US,D,20070308,000000,12.3097,12.4844,12.2331,12.4579,428006.58322106,0
+MYE.US,D,20070309,000000,12.5206,12.5285,12.3361,12.4352,303748.90831683,0
+MYE.US,D,20070312,000000,12.4579,13.0408,12.45,12.8504,401448.49981772,0
+MYE.US,D,20070313,000000,12.7444,12.9083,12.4284,12.4794,321924.03621989,0
+MYE.US,D,20070314,000000,12.4284,12.6649,12.4098,12.5884,272081.77679407,0
+MYE.US,D,20070315,000000,12.5628,12.6405,12.4098,12.4844,284720.91378514,0
+MYE.US,D,20070316,000000,12.4844,12.5628,12.3665,12.4844,349054.77320184,0
+MYE.US,D,20070319,000000,12.5628,12.9083,12.5423,12.6405,282875.58348114,0
+MYE.US,D,20070320,000000,12.5884,12.8367,12.5001,12.8367,258165.88725142,0
+MYE.US,D,20070321,000000,12.8367,13.0566,12.7523,13.0359,330589.24268329,0
+MYE.US,D,20070322,000000,13.0486,13.131,12.9436,13.0566,352035.22109759,0
+MYE.US,D,20070323,000000,13.0909,13.1684,12.923,13.0359,258023.23333505,0
+MYE.US,D,20070326,000000,13.0566,13.083,12.7729,12.9289,259162.42675298,0
+MYE.US,D,20070327,000000,12.8642,12.8642,12.6472,12.6816,292530.19675027,0
+MYE.US,D,20070328,000000,12.6355,12.9495,12.5206,12.8239,554391.83939243,0
+MYE.US,D,20070329,000000,12.9014,13.0359,12.7973,13.0359,228630.41282198,0
+MYE.US,D,20070330,000000,13.0359,13.1144,12.5285,12.8965,271798.50687441,0
+MYE.US,D,20070402,000000,12.9779,13.077,12.8367,12.9142,204773.5832209,0
+MYE.US,D,20070403,000000,12.8798,13.1537,12.8367,13.0486,321645.86108296,0
+MYE.US,D,20070404,000000,13.0987,13.1624,12.923,12.9632,273504.24013167,0
+MYE.US,D,20070405,000000,12.9632,13.1752,12.9014,13.0987,242115.28374585,0
+MYE.US,D,20070409,000000,13.1467,13.1752,13.029,13.1193,381571.71448358,0
+MYE.US,D,20070410,000000,13.0987,13.5001,12.9436,13.4834,305027.69878151,0
+MYE.US,D,20070411,000000,13.4667,13.4922,13.345,13.3853,299771.92091953,0
+MYE.US,D,20070412,000000,13.352,13.3587,13.1537,13.2126,157622.38803189,0
+MYE.US,D,20070413,000000,13.1968,13.5825,13.1537,13.5275,235301.52132573,0
+MYE.US,D,20070416,000000,12.9367,14.033,12.9367,13.8956,290682.82853319,0
+MYE.US,D,20070417,000000,13.8819,13.9152,13.7562,13.8141,264276.56965512,0
+MYE.US,D,20070418,000000,13.8141,13.8956,13.7945,13.8739,273927.10709807,0
+MYE.US,D,20070419,000000,13.8819,14.2263,13.7641,14.1606,263986.16703964,0
+MYE.US,D,20070420,000000,14.3293,14.4933,14.2116,14.4706,293386.12024853,0
+MYE.US,D,20070423,000000,14.4706,14.9848,14.4706,14.8524,352529.41502218,0
+MYE.US,D,20070424,000000,15.2588,15.511,15.1969,15.4865,2963304.9708257,0
+MYE.US,D,20070425,000000,15.4639,15.6876,15.4639,15.5345,1298539.8804374,0
+MYE.US,D,20070426,000000,15.505,15.6464,15.4639,15.5689,923177.68714239,0
+MYE.US,D,20070427,000000,15.5345,15.6042,15.4983,15.5689,915372.48000345,0
+MYE.US,D,20070430,000000,15.5267,15.5836,15.4639,15.4983,1122980.8003341,0
+MYE.US,D,20070501,000000,15.4707,15.5414,15.3579,15.458,464074.58806408,0
+MYE.US,D,20070502,000000,15.4383,15.5493,15.4168,15.4923,651805.10410403,0
+MYE.US,D,20070503,000000,15.511,15.5345,15.4639,15.4707,339393.02723689,0
+MYE.US,D,20070504,000000,15.4511,15.4983,15.4423,15.4639,567596.49726628,0
+MYE.US,D,20070507,000000,15.458,15.4983,15.3579,15.4383,705628.42675333,0
+MYE.US,D,20070508,000000,15.4296,15.4511,15.3579,15.4423,657062.91987909,0
+MYE.US,D,20070509,000000,15.402,15.505,15.3579,15.4511,557229.63337179,0
+MYE.US,D,20070510,000000,15.3853,15.4983,15.3716,15.4639,439648.16175404,0
+MYE.US,D,20070511,000000,15.5198,15.5345,15.4296,15.4983,252627.85842634,0
+MYE.US,D,20070514,000000,15.4983,15.4983,15.402,15.458,558220.05913408,0
+MYE.US,D,20070515,000000,15.4383,15.4983,15.3932,15.4383,646269.11319203,0
+MYE.US,D,20070516,000000,15.4296,15.4639,15.402,15.458,320650.34053795,0
+MYE.US,D,20070517,000000,15.402,15.4511,15.3716,15.3932,150809.64456832,0
+MYE.US,D,20070518,000000,15.3932,15.4639,15.3775,15.4423,144418.74911459,0
+MYE.US,D,20070521,000000,15.4383,15.4983,15.4383,15.4511,193546.72000197,0
+MYE.US,D,20070522,000000,15.5414,15.5414,15.402,15.4226,490490.01755105,0
+MYE.US,D,20070523,000000,15.4099,15.4296,15.3579,15.3579,732234.40111431,0
+MYE.US,D,20070524,000000,15.3628,15.4296,15.2303,15.2371,620566.95328694,0
+MYE.US,D,20070525,000000,15.3245,15.3509,15.2745,15.3049,396622.72161798,0
+MYE.US,D,20070529,000000,15.3245,15.3579,15.2892,15.3245,287419.11071777,0
+MYE.US,D,20070530,000000,15.2656,15.3245,15.2588,15.3049,329597.79796447,0
+MYE.US,D,20070531,000000,15.3442,15.3442,15.2588,15.3049,316956.62306031,0
+MYE.US,D,20070601,000000,15.3195,15.4983,15.3195,15.3509,641577.83725629,0
+MYE.US,D,20070604,000000,15.3245,15.4099,15.3049,15.3775,324345.07697214,0
+MYE.US,D,20070605,000000,15.3245,15.3579,15.2745,15.3049,579096.44083941,0
+MYE.US,D,20070606,000000,15.2813,15.3049,15.2518,15.2892,518318.73976668,0
+MYE.US,D,20070607,000000,15.2656,15.2892,15.244,15.2588,481399.90620814,0
+MYE.US,D,20070608,000000,15.244,15.2892,15.2371,15.244,1860989.628192,0
+MYE.US,D,20070611,000000,15.2518,15.2588,15.244,15.2588,462093.73653952,0
+MYE.US,D,20070612,000000,15.2588,15.2656,15.2303,15.2371,1497741.8092671,0
+MYE.US,D,20070613,000000,15.2588,15.2892,15.2244,15.2371,967485.9935693,0
+MYE.US,D,20070614,000000,15.2588,15.2656,15.2303,15.2588,826756.88610617,0
+MYE.US,D,20070615,000000,15.3932,15.3932,15.244,15.2813,1420912.4857323,0
+MYE.US,D,20070618,000000,15.2588,15.3245,15.2588,15.2745,297219.43477291,0
+MYE.US,D,20070619,000000,15.2588,15.3775,15.2588,15.3579,754903.12738327,0
+MYE.US,D,20070620,000000,15.3775,15.3775,15.3509,15.3579,429994.56744146,0
+MYE.US,D,20070621,000000,15.3579,15.3716,15.3295,15.3362,597419.31744157,0
+MYE.US,D,20070622,000000,15.3509,15.3716,15.3245,15.3716,1063761.0838195,0
+MYE.US,D,20070625,000000,15.3579,15.3775,15.2813,15.3118,313124.32749248,0
+MYE.US,D,20070626,000000,15.3442,15.3509,15.2106,15.244,539340.83225804,0
+MYE.US,D,20070627,000000,15.2656,15.3245,15.086,15.2745,460381.88954299,0
+MYE.US,D,20070628,000000,15.2892,15.3049,15.2588,15.2813,543879.26471193,0
+MYE.US,D,20070629,000000,15.3049,15.3245,15.2518,15.2656,340247.93177861,0
+MYE.US,D,20070702,000000,15.3049,15.3628,15.2656,15.3628,282161.2949427,0
+MYE.US,D,20070703,000000,15.3579,15.3579,15.3049,15.3442,168275.57871567,0
+MYE.US,D,20070705,000000,15.3442,15.3932,15.3295,15.3362,147689.59962582,0
+MYE.US,D,20070706,000000,15.3442,15.3628,15.3118,15.3509,276772.03377326,0
+MYE.US,D,20070709,000000,15.3579,15.4383,15.3362,15.3775,383842.96862363,0
+MYE.US,D,20070710,000000,15.3932,15.4226,15.3579,15.3775,362543.71995189,0
+MYE.US,D,20070711,000000,15.3716,15.402,15.3509,15.3628,245099.80746779,0
+MYE.US,D,20070712,000000,15.4226,15.4865,15.3716,15.3716,180633.48370016,0
+MYE.US,D,20070713,000000,15.3628,15.3775,15.298,15.3049,622837.18847044,0
+MYE.US,D,20070716,000000,15.3049,15.3195,15.2656,15.3049,256606.88373674,0
+MYE.US,D,20070717,000000,15.3195,15.3716,15.2813,15.2892,358139.78976201,0
+MYE.US,D,20070718,000000,15.2813,15.3245,15.2656,15.3195,338828.52531064,0
+MYE.US,D,20070719,000000,15.3245,15.3775,15.3049,15.3716,492695.03951562,0
+MYE.US,D,20070720,000000,15.3775,15.4423,15.1881,15.2745,1204352.632149,0
+MYE.US,D,20070723,000000,15.2745,15.4383,15.2656,15.3049,421757.32272719,0
+MYE.US,D,20070724,000000,15.3049,15.3245,15.2303,15.244,530963.99049703,0
+MYE.US,D,20070725,000000,15.2244,15.2892,15.086,15.1184,467909.94050154,0
+MYE.US,D,20070726,000000,14.9143,15.1332,13.9761,14.7318,628090.92841933,0
+MYE.US,D,20070727,000000,14.7111,14.9015,14.5011,14.5286,725790.51992022,0
+MYE.US,D,20070730,000000,14.5698,14.7651,14.5423,14.6247,1242411.678082,0
+MYE.US,D,20070731,000000,14.8446,15.2656,14.7033,14.7651,831868.99109522,0
+MYE.US,D,20070801,000000,14.7376,14.8524,14.7318,14.8015,631499.3380642,0
+MYE.US,D,20070802,000000,14.8318,15.1969,14.8318,15.1184,1170271.5925698,0
+MYE.US,D,20070803,000000,15.1537,15.2371,14.6974,14.7238,406133.66201419,0
+MYE.US,D,20070806,000000,15.3195,15.3195,14.506,14.563,476854.34105843,0
+MYE.US,D,20070807,000000,14.3597,14.6837,14.0625,14.3166,504827.75510355,0
+MYE.US,D,20070808,000000,14.4216,14.8849,14.3872,14.7651,623835.76588509,0
+MYE.US,D,20070809,000000,14.4354,14.563,13.8348,14.4706,483385.85251544,0
+MYE.US,D,20070810,000000,14.292,14.563,13.8269,14.4422,623547.40118269,0
+MYE.US,D,20070813,000000,14.5325,14.8377,14.3077,14.3293,173815.64545385,0
+MYE.US,D,20070814,000000,14.3293,14.4569,13.9849,14.0153,201647.42453914,0
+MYE.US,D,20070815,000000,14.0781,14.4216,14.0153,14.0153,268820.09689175,0
+MYE.US,D,20070816,000000,14.0213,14.2469,13.19,13.3587,656775.57413324,0
+MYE.US,D,20070817,000000,13.8062,13.8602,13.5491,13.6866,569160.59556371,0
+MYE.US,D,20070820,000000,13.7562,14.033,13.7248,14.0153,176230.57246681,0
+MYE.US,D,20070821,000000,14.0781,14.6601,14.0153,14.554,207754.03111664,0
+MYE.US,D,20070822,000000,14.6601,14.9654,14.5325,14.7455,354161.78340816,0
+MYE.US,D,20070823,000000,14.7877,14.8162,14.6974,14.7524,286282.97416947,0
+MYE.US,D,20070824,000000,14.7318,14.8318,14.6394,14.8015,136609.46614946,0
+MYE.US,D,20070827,000000,14.7376,14.7808,14.6198,14.7033,166431.26736821,0
+MYE.US,D,20070828,000000,14.5973,14.7111,14.5286,14.6198,196823.68425248,0
+MYE.US,D,20070829,000000,14.6327,14.7877,14.5158,14.7318,165581.45760922,0
+MYE.US,D,20070830,000000,14.613,14.8102,14.5325,14.5698,168131.90584275,0
+MYE.US,D,20070831,000000,14.7181,14.774,14.6327,14.7033,485086.49098997,0
+MYE.US,D,20070904,000000,14.6474,14.6905,14.554,14.563,263707.9919027,0
+MYE.US,D,20070905,000000,14.5698,14.5973,14.3804,14.4422,130074.89782281,0
+MYE.US,D,20070906,000000,14.4776,14.5423,14.4354,14.5158,142008.91688435,0
+MYE.US,D,20070907,000000,14.3597,14.4844,14.3077,14.3225,122693.57660682,0
+MYE.US,D,20070910,000000,14.506,14.5286,14.4079,14.4569,232039.8414234,0
+MYE.US,D,20070911,000000,14.4638,14.613,14.4216,14.6061,455697.74630308,0
+MYE.US,D,20070912,000000,14.5973,14.6974,14.5325,14.6974,224936.69534434,0
+MYE.US,D,20070913,000000,14.669,14.7376,14.6061,14.6758,230616.35912926,0
+MYE.US,D,20070914,000000,14.5423,14.6198,14.4569,14.613,181763.50650918,0
+MYE.US,D,20070917,000000,14.5973,14.5973,14.3872,14.4284,478419.4583124,0
+MYE.US,D,20070918,000000,14.4776,14.4776,14.2037,14.3166,211587.34564102,0
+MYE.US,D,20070919,000000,14.3597,14.3804,14.2469,14.2793,328882.49046948,0
+MYE.US,D,20070920,000000,14.2873,14.5325,14.2676,14.506,154643.97804923,0
+MYE.US,D,20070921,000000,14.5698,14.5698,13.5825,13.6444,714295.67112981,0
+MYE.US,D,20070924,000000,13.7003,13.7828,12.7807,12.9014,1057099.1459247,0
+MYE.US,D,20070925,000000,12.8504,13.1624,12.7326,12.8239,1225936.1696969,0
+MYE.US,D,20070926,000000,12.9083,13.1624,12.872,12.9907,478844.36319189,0
+MYE.US,D,20070927,000000,13.0222,13.4588,13.0222,13.4217,214004.31056708,0
+MYE.US,D,20070928,000000,13.4217,13.8269,13.4217,13.6797,544879.88003968,0
+MYE.US,D,20071001,000000,13.6512,13.7396,13.5825,13.7396,274068.7420579,0
+MYE.US,D,20071002,000000,13.8062,13.8819,13.6797,13.8672,226216.50476556,0
+MYE.US,D,20071003,000000,13.8062,13.8672,13.7248,13.822,263844.53207981,0
+MYE.US,D,20071004,000000,13.8141,14.0075,13.7778,13.9093,265979.24604274,0
+MYE.US,D,20071005,000000,13.8819,13.9761,13.8515,13.9761,148824.71721757,0
+MYE.US,D,20071008,000000,13.9702,14.1537,13.9035,14.1203,195825.10683784,0
+MYE.US,D,20071009,000000,14.084,14.1812,14.033,14.1812,141860.1492287,0
+MYE.US,D,20071010,000000,14.1537,14.1537,14.033,14.1007,99971.864597485,0
+MYE.US,D,20071011,000000,14.1115,14.1252,13.9259,14.084,248936.17886179,0
+MYE.US,D,20071012,000000,14.084,14.1478,14.0153,14.1478,196393.68459026,0
+MYE.US,D,20071015,000000,14.1478,14.1537,14.0693,14.1115,190856.67472171,0
+MYE.US,D,20071016,000000,14.1115,14.2263,14.1007,14.1007,98834.709092644,0
+MYE.US,D,20071017,000000,14.188,14.2037,14.0781,14.1203,137459.27590845,0
+MYE.US,D,20071018,000000,14.084,14.3872,14.084,14.3872,165156.55272973,0
+MYE.US,D,20071019,000000,14.3735,14.3735,13.9761,13.9761,263707.9919027,0
+MYE.US,D,20071022,000000,13.8819,14.2263,13.8141,14.2037,143287.70734902,0
+MYE.US,D,20071023,000000,14.2263,14.2743,14.0026,14.0458,148255.1205086,0
+MYE.US,D,20071024,000000,13.9417,14.084,13.8062,14.084,156207.05739012,0
+MYE.US,D,20071025,000000,14.0458,14.1252,13.8515,14.1252,166003.30561908,0
+MYE.US,D,20071026,000000,14.2322,14.2322,14.0398,14.1389,125103.40883705,0
+MYE.US,D,20071029,000000,14.1606,14.3293,14.1606,14.2873,380005.57827307,0
+MYE.US,D,20071030,000000,14.2873,14.4157,14.2539,14.4157,147831.23458565,0
+MYE.US,D,20071031,000000,14.4638,14.6327,14.3667,14.6247,312275.53669004,0
+MYE.US,D,20071101,000000,14.4354,14.5757,14.301,14.301,572708.60225532,0
+MYE.US,D,20071102,000000,14.4,14.4354,14.2676,14.4284,263844.53207981,0
+MYE.US,D,20071105,000000,14.2873,14.3225,14.1478,14.2469,206762.58639782,0
+MYE.US,D,20071106,000000,14.1675,14.292,13.9761,14.1478,180981.96683874,0
+MYE.US,D,20071107,000000,14.0213,14.084,13.5766,13.7641,335415.02088304,0
+MYE.US,D,20071108,000000,13.9329,14.1537,13.8062,14.1007,724184.64440443,0
+MYE.US,D,20071109,000000,14.1203,14.1203,13.8888,14.0625,584354.25661447,0
+MYE.US,D,20071112,000000,14.084,14.1537,13.9946,14.0153,305400.63687717,0
+MYE.US,D,20071113,000000,14.1203,14.2606,14.0281,14.2606,655360.24349147,0
+MYE.US,D,20071114,000000,14.2539,14.292,13.5885,13.5952,328744.93133583,0
+MYE.US,D,20071115,000000,13.7003,13.7003,13.1066,13.2793,666500.49540402,0
+MYE.US,D,20071116,000000,13.2518,13.2871,12.8504,13.2586,383700.31470725,0
+MYE.US,D,20071119,000000,13.2469,13.2469,12.6895,13.083,329310.45221863,0
+MYE.US,D,20071120,000000,13.1193,13.2194,12.5285,12.7179,430702.74224061,0
+MYE.US,D,20071121,000000,12.6188,12.8239,12.1899,12.3361,603892.74837549,0
+MYE.US,D,20071123,000000,12.4098,12.6405,12.4098,12.5698,100112.48060077,0
+MYE.US,D,20071126,000000,12.6895,12.8043,12.2047,12.2527,305311.98765771,0
+MYE.US,D,20071127,000000,12.239,12.557,12.239,12.3508,378731.88259112,0
+MYE.US,D,20071128,000000,12.5059,12.7022,12.4352,12.5952,295513.70151565,0
+MYE.US,D,20071129,000000,12.6355,12.7239,12.4412,12.4794,180059.81116501,0
+MYE.US,D,20071130,000000,12.5785,13.9849,11.3646,13.7828,3461961.9250895,0
+MYE.US,D,20071203,000000,13.8435,14.1753,13.5413,13.9555,915372.48000345,0
+MYE.US,D,20071204,000000,14.0928,14.4284,13.9506,14.1812,775105.97881198,0
+MYE.US,D,20071205,000000,14.2322,14.6247,14.1331,14.5973,440215.72054991,0
+MYE.US,D,20071206,000000,14.5423,15.0192,14.5423,14.9997,448456.02213381,0
+MYE.US,D,20071207,000000,15.0134,15.0134,14.8015,14.8849,169410.69630742,0
+MYE.US,D,20071210,000000,11.4018,11.5972,10.3233,10.3479,8215113.9970531,0
+MYE.US,D,20071211,000000,10.445,10.705,10.386,10.4764,1917648.7069076,0
+MYE.US,D,20071212,000000,10.7207,10.7207,10.1751,10.6325,2274269.2324602,0
+MYE.US,D,20071213,000000,10.5637,10.6178,10.2045,10.2124,751597.63234948,0
+MYE.US,D,20071214,000000,10.2664,10.3703,9.81102,9.84046,702690.77503249,0
+MYE.US,D,20071217,000000,9.83359,10.0122,9.83359,9.84831,552311.13012641,0
+MYE.US,D,20071218,000000,10.1016,10.1016,9.68442,9.92187,540475.94984978,0
+MYE.US,D,20071219,000000,9.92187,9.92187,9.47047,9.55782,425236.0403737,0
+MYE.US,D,20071220,000000,9.63241,9.65399,9.38019,9.65399,827893.02265446,0
+MYE.US,D,20071221,000000,9.89344,10.5903,9.71974,10.5903,1404483.8493483,0
+MYE.US,D,20071224,000000,10.5981,10.5981,10.2811,10.4823,125818.71633203,0
+MYE.US,D,20071226,000000,10.2664,10.4764,10.2045,10.4764,426017.58004414,0
+MYE.US,D,20071227,000000,10.4764,10.4764,10.0632,10.1408,473444.91245701,0
+MYE.US,D,20071228,000000,10.2811,10.3546,10.1683,10.233,377169.8222068,0
+MYE.US,D,20071231,000000,10.2045,10.2664,10.1054,10.1888,359663.12979761,0
+MYE.US,D,20080102,000000,10.1967,10.3096,10.0192,10.0476,414371.925685,0
+MYE.US,D,20080103,000000,10.0476,10.1408,9.88752,9.97392,332433.55403075,0
+MYE.US,D,20080104,000000,9.93569,9.93569,9.6118,9.6118,345923.51973735,0
+MYE.US,D,20080107,000000,9.68442,9.75214,9.53525,9.60591,469596.31358443,0
+MYE.US,D,20080108,000000,9.68442,9.75214,9.24004,9.26144,397049.66441056,0
+MYE.US,D,20080109,000000,9.26144,9.26144,7.85235,8.6198,882322.62444837,0
+MYE.US,D,20080110,000000,8.53491,9.14916,8.53491,8.90863,571434.90657338,0
+MYE.US,D,20080111,000000,8.96427,9.10402,8.63973,8.9366,220818.0729872,0
+MYE.US,D,20080114,000000,8.94219,9.02335,8.40791,8.62618,279807.50532247,0
+MYE.US,D,20080115,000000,8.52,8.52,8.13362,8.38573,352263.46736379,0
+MYE.US,D,20080116,000000,8.33107,8.33834,7.992,8.12832,299634.36178587,0
+MYE.US,D,20080117,000000,8.16855,8.26649,7.70995,7.78198,300913.15225055,0
+MYE.US,D,20080118,000000,7.82281,7.83106,7.42858,7.61299,400595.6331891,0
+MYE.US,D,20080122,000000,7.32396,7.53487,6.97851,7.16852,515770.32944627,0
+MYE.US,D,20080123,000000,7.01385,7.54213,6.85181,7.54213,591505.29365118,0
+MYE.US,D,20080124,000000,7.80975,8.02733,7.68316,7.75951,457896.65452838,0
+MYE.US,D,20080125,000000,7.97886,8.15226,7.53487,7.57697,296444.00884175,0
+MYE.US,D,20080128,000000,7.57697,7.90858,7.30963,7.83106,265979.24604274,0
+MYE.US,D,20080129,000000,7.89377,7.92871,7.66844,7.84489,197585.86374855,0
+MYE.US,D,20080130,000000,7.80308,7.97208,7.70995,7.73232,248936.17886179,0
+MYE.US,D,20080131,000000,7.74646,8.29711,7.67579,8.26649,323705.17226152,0
+MYE.US,D,20080201,000000,8.27435,8.79567,8.09749,8.65336,345923.51973735,0
+MYE.US,D,20080204,000000,8.66043,8.73885,8.3715,8.46366,221100.32395033,0
+MYE.US,D,20080205,000000,8.31095,8.43687,8.12086,8.33107,187299.49742117,0
+MYE.US,D,20080206,000000,8.36473,8.48613,8.10545,8.31891,322074.84178864,0
+MYE.US,D,20080207,000000,8.30398,8.75336,8.19868,8.59065,273764.07405078,0
+MYE.US,D,20080208,000000,8.64669,8.65336,8.33107,8.60626,310140.82272709,0
+MYE.US,D,20080211,000000,8.62618,8.62618,8.41586,8.53491,440495.93359994,0
+MYE.US,D,20080212,000000,8.56455,8.6198,8.3715,8.56455,262880.59918771,0
+MYE.US,D,20080213,000000,8.62618,9.18282,8.28848,9.18282,332313.31715837,0
+MYE.US,D,20080214,000000,9.24789,9.26821,8.80342,9.1946,338828.52531064,0
+MYE.US,D,20080215,000000,9.1578,9.1578,8.81617,8.89362,259445.69667264,0
+MYE.US,D,20080219,000000,8.89362,8.93003,8.78076,8.86525,271374.62095146,0
+MYE.US,D,20080220,000000,8.83747,9.1578,8.6986,9.1578,469186.69305312,0
+MYE.US,D,20080221,000000,9.20913,9.63928,9.11933,9.41453,537916.33100735,0
+MYE.US,D,20080222,000000,9.4371,9.49697,9.05554,9.47637,197671.45609838,0
+MYE.US,D,20080225,000000,9.39295,9.64614,9.16456,9.63241,245243.4803407,0
+MYE.US,D,20080226,000000,9.57843,10.3322,9.47047,10.2458,415143.27578999,0
+MYE.US,D,20080227,000000,10.1683,10.6266,9.93569,10.3007,558220.05913408,0
+MYE.US,D,20080228,000000,10.3164,10.451,9.98863,10.2045,307061.53604643,0
+MYE.US,D,20080229,000000,10.1408,10.1408,8.43687,8.56995,1359471.4439484,0
+MYE.US,D,20080303,000000,8.56995,9.26821,8.56995,8.59065,547931.65489361,0
+MYE.US,D,20080304,000000,8.52,8.62618,8.28131,8.53491,426245.82631035,0
+MYE.US,D,20080305,000000,8.41586,8.73885,8.41586,8.59772,328189.60001851,0
+MYE.US,D,20080306,000000,8.43687,8.59065,8.41586,8.49938,245203.74103543,0
+MYE.US,D,20080307,000000,8.33107,8.59065,8.33107,8.40791,306860.80160696,0
+MYE.US,D,20080310,000000,8.42391,8.47985,8.05501,8.12832,338543.21747789,0
+MYE.US,D,20080311,000000,8.36473,8.66043,7.87305,8.49938,290300.71982859,0
+MYE.US,D,20080312,000000,8.56455,8.87123,8.37798,8.52,233358.37119335,0
+MYE.US,D,20080313,000000,8.43687,9.07635,8.25874,9.02335,336744.75917498,0
+MYE.US,D,20080314,000000,9.11933,9.11933,8.69026,8.87123,280116.24915577,0
+MYE.US,D,20080317,000000,8.61528,8.97664,8.52,8.90863,275206.91651929,0
+MYE.US,D,20080318,000000,9.14338,9.45968,8.68221,9.30815,373114.37515548,0
+MYE.US,D,20080319,000000,9.32424,9.57843,9.14338,9.1946,297789.03148188,0
+MYE.US,D,20080320,000000,9.39982,9.84831,9.29059,9.84439,785762.2263654,0
+MYE.US,D,20080324,000000,9.81102,9.92187,9.7325,9.80415,171542.35340072,0
+MYE.US,D,20080325,000000,9.85714,9.93569,9.71974,9.90913,224087.90454189,0
+MYE.US,D,20080326,000000,9.84439,9.88752,9.74527,9.87088,166287.59449529,0
+MYE.US,D,20080327,000000,9.84439,9.84439,9.28283,9.54212,321221.97516001,0
+MYE.US,D,20080328,000000,9.53525,9.60591,9.2004,9.38607,223546.83861621,0
+MYE.US,D,20080331,000000,9.41453,9.41453,8.88615,9.24789,246663.90576521,0
+MYE.US,D,20080401,000000,9.38607,9.43023,9.14916,9.43023,170407.23580897,0
+MYE.US,D,20080402,000000,9.44496,9.6118,9.2004,9.60591,208498.88835145,0
+MYE.US,D,20080403,000000,9.54212,9.64614,9.26144,9.57843,201647.42453914,0
+MYE.US,D,20080404,000000,9.1578,9.40669,8.40791,8.85238,1392577.3421135,0
+MYE.US,D,20080407,000000,8.80342,8.80342,8.60626,8.66867,423787.08416593,0
+MYE.US,D,20080408,000000,8.60626,8.94219,8.48613,8.87791,209459.7643739,0
+MYE.US,D,20080409,000000,8.87123,9.01579,8.51273,8.70311,190147.480966,0
+MYE.US,D,20080410,000000,8.70311,8.87123,8.56995,8.87123,173388.70266126,0
+MYE.US,D,20080411,000000,8.78948,8.78948,8.39349,8.43687,173507.92057709,0
+MYE.US,D,20080414,000000,8.3715,8.45041,7.89377,7.90858,335418.07775268,0
+MYE.US,D,20080415,000000,7.94302,8.53491,7.69836,8.50478,459493.35943526,0
+MYE.US,D,20080416,000000,8.54914,8.72697,8.30398,8.71136,250452.38620158,0
+MYE.US,D,20080417,000000,8.66043,8.75336,8.34461,8.73885,267215.2403325,0
+MYE.US,D,20080418,000000,8.90863,9.084,8.79567,9.04809,283685.65393486,0
+MYE.US,D,20080421,000000,8.99165,9.22453,8.95681,9.17419,126951.79601069,0
+MYE.US,D,20080422,000000,9.11933,9.17419,8.70311,8.87123,267653.3916471,0
+MYE.US,D,20080423,000000,8.87123,8.87123,8.73236,8.83747,120181.84872203,0
+MYE.US,D,20080424,000000,8.83747,9.2004,8.72697,9.2004,210232.13343543,0
+MYE.US,D,20080425,000000,9.18959,9.22453,8.95681,9.20913,218375.63414751,0
+MYE.US,D,20080428,000000,9.1946,9.39982,8.9682,9.18959,165855.55691997,0
+MYE.US,D,20080429,000000,9.18959,9.18959,8.80891,8.831,302127.74845285,0
+MYE.US,D,20080430,000000,8.83747,9.03385,8.71136,8.85868,235924.10377506,0
+MYE.US,D,20080501,000000,8.77259,8.9682,8.57789,8.95681,305978.3852385,0
+MYE.US,D,20080502,000000,8.95681,9.21688,8.78948,8.83747,137912.71157122,0
+MYE.US,D,20080505,000000,9.2004,9.2004,8.85238,8.87123,143430.3612654,0
+MYE.US,D,20080506,000000,8.83747,8.94219,8.71862,8.75336,106196.67013427,0
+MYE.US,D,20080507,000000,8.70311,8.93003,8.56455,8.61528,125106.46570669,0
+MYE.US,D,20080508,000000,8.63973,8.73885,8.49938,8.6198,104586.7187923,0
+MYE.US,D,20080509,000000,8.56455,8.85868,8.48613,8.78076,117441.87457102,0
+MYE.US,D,20080512,000000,8.831,9.1578,8.831,9.13474,134623.51984216,0
+MYE.US,D,20080513,000000,9.16456,9.16456,8.80891,9.06231,124159.85507587,0
+MYE.US,D,20080514,000000,9.04809,9.18959,8.94219,8.96427,98822.481614099,0
+MYE.US,D,20080515,000000,8.9366,8.98409,8.90196,8.95681,83331.285252027,0
+MYE.US,D,20080516,000000,8.97664,9.00108,8.73236,8.96427,244606.63249974,0
+MYE.US,D,20080519,000000,8.94219,9.1578,8.88615,8.94925,191878.6881369,0
+MYE.US,D,20080520,000000,8.86525,8.97664,8.45041,8.72697,126928.36001014,0
+MYE.US,D,20080521,000000,8.77259,8.831,8.42391,8.4932,148933.74556794,0
+MYE.US,D,20080522,000000,8.42391,8.59772,8.25177,8.45767,197295.46113307,0
+MYE.US,D,20080523,000000,8.44432,8.51273,8.10545,8.25874,120236.87237548,0
+MYE.US,D,20080527,000000,8.25177,8.44432,8.1609,8.43687,101150.79732069,0
+MYE.US,D,20080528,000000,8.43097,8.43097,7.99857,8.02144,153678.00724404,0
+MYE.US,D,20080529,000000,7.93548,8.50478,7.91496,8.43097,227920.20010972,0
+MYE.US,D,20080530,000000,8.39349,8.5564,8.24402,8.5564,162742.6446733,0
+MYE.US,D,20080602,000000,8.50478,8.53491,8.02733,8.24402,268754.88367283,0
+MYE.US,D,20080603,000000,8.27435,8.44432,8.04991,8.21851,289701.57337981,0
+MYE.US,D,20080604,000000,8.20643,8.47985,8.05501,8.07728,173220.57483125,0
+MYE.US,D,20080605,000000,8.11282,8.59772,8.06197,8.37798,176014.55367917,0
+MYE.US,D,20080606,000000,8.32411,8.3715,7.93548,8.00633,135074.91759185,0
+MYE.US,D,20080609,000000,8.00633,8.08494,7.94302,8.02733,133870.51095501,0
+MYE.US,D,20080610,000000,7.95029,8.21851,7.95029,8.02144,96015.256331094,0
+MYE.US,D,20080611,000000,7.9864,8.09749,7.45753,7.45753,234029.86355687,0
+MYE.US,D,20080612,000000,7.48707,7.92871,7.48707,7.75234,386037.80102276,0
+MYE.US,D,20080613,000000,7.82281,7.89377,7.73232,7.82281,115710.66740012,0
+MYE.US,D,20080616,000000,7.75951,7.83106,7.68316,7.7384,95960.232677634,0
+MYE.US,D,20080617,000000,7.74646,7.77413,7.5065,7.55567,193466.22243488,0
+MYE.US,D,20080618,000000,7.54213,7.5698,7.232,7.2534,177347.34884074,0
+MYE.US,D,20080619,000000,7.18283,7.41504,6.83071,6.97851,646503.4731975,0
+MYE.US,D,20080620,000000,6.85888,7.01385,5.93647,6.33776,1068305.6300126,0
+MYE.US,D,20080623,000000,6.36592,6.45033,6.29575,6.38722,211770.75781922,0
+MYE.US,D,20080624,000000,6.34512,6.38722,6.0561,6.0561,386616.56834064,0
+MYE.US,D,20080625,000000,6.0561,6.42933,6.0561,6.30243,366028.55133769,0
+MYE.US,D,20080626,000000,6.21832,6.25336,5.94333,5.98573,726514.99802411,0
+MYE.US,D,20080627,000000,5.93647,6.02087,5.73882,5.81654,1501666.8298806,0
+MYE.US,D,20080630,000000,5.8025,5.88004,5.72518,5.73882,465040.55886926,0
+MYE.US,D,20080701,000000,5.72518,6.12636,5.72518,6.0772,377141.29142351,0
+MYE.US,D,20080702,000000,6.04893,6.11949,5.72518,5.72518,186421.15687891,0
+MYE.US,D,20080703,000000,5.73882,5.85893,5.29562,5.59808,265474.8625527,0
+MYE.US,D,20080707,000000,5.59808,5.8238,5.57041,5.70368,279012.71921693,0
+MYE.US,D,20080708,000000,5.70368,5.89416,5.59141,5.89416,334404.21598985,0
+MYE.US,D,20080709,000000,5.866,5.88719,5.47149,5.51377,281214.68431188,0
+MYE.US,D,20080710,000000,5.49277,5.66864,5.47854,5.56285,268956.63706886,0
+MYE.US,D,20080711,000000,5.46461,5.64774,5.23202,5.6336,230856.83287402,0
+MYE.US,D,20080714,000000,5.6336,5.67581,5.33084,5.49984,269760.5937833,0
+MYE.US,D,20080715,000000,5.41534,5.68984,5.37314,5.53468,258300.38951545,0
+MYE.US,D,20080716,000000,5.56285,5.84461,5.49277,5.78867,247327.24647636,0
+MYE.US,D,20080717,000000,5.8025,5.96483,5.71124,5.83097,180625.33204779,0
+MYE.US,D,20080718,000000,5.78867,5.94333,5.75324,5.7813,118603.48503296,0
+MYE.US,D,20080721,000000,5.78867,5.83097,5.66157,5.80947,139040.69646715,0
+MYE.US,D,20080722,000000,5.80947,6.39389,5.80947,6.37289,246971.63064196,0
+MYE.US,D,20080723,000000,6.37996,6.87998,6.33776,6.87302,443299.08305676,0
+MYE.US,D,20080724,000000,6.94337,6.94337,6.25336,6.54179,498461.31460693,0
+MYE.US,D,20080725,000000,6.61254,6.72502,6.42933,6.49272,309409.21192739,0
+MYE.US,D,20080728,000000,6.47848,6.96457,6.42246,6.92208,296755.80954469,0
+MYE.US,D,20080729,000000,6.92208,7.87305,6.88724,7.80975,471578.18406554,0
+MYE.US,D,20080730,000000,7.78826,8.2133,7.7384,8.10545,792520.96513207,0
+MYE.US,D,20080731,000000,7.95883,8.10545,7.84489,7.8867,398920.4686282,0
+MYE.US,D,20080801,000000,7.90858,7.95029,7.59856,7.80308,264405.97713641,0
+MYE.US,D,20080804,000000,7.87305,8.2133,7.59856,8.12086,330569.88250893,0
+MYE.US,D,20080805,000000,8.18308,8.41586,7.88041,8.20643,371431.05894222,0
+MYE.US,D,20080806,000000,8.20643,8.45041,7.95029,8.40153,235620.45472449,0
+MYE.US,D,20080807,000000,8.32411,8.3507,7.57697,7.92045,233604.95867738,0
+MYE.US,D,20080808,000000,7.91496,8.31095,7.90171,8.09749,251840.20501662,0
+MYE.US,D,20080811,000000,8.09749,8.60626,7.97886,8.53491,222878.40312232,0
+MYE.US,D,20080812,000000,8.4932,8.49938,8.12832,8.23715,191589.30447796,0
+MYE.US,D,20080813,000000,8.28131,8.47985,8.17552,8.45041,278328.99937487,0
+MYE.US,D,20080814,000000,8.38573,8.62618,8.21851,8.57789,188635.3494524,0
+MYE.US,D,20080815,000000,8.61528,8.78948,8.51273,8.78076,178058.58050954,0
+MYE.US,D,20080818,000000,8.80342,8.82374,8.34461,8.43097,148729.95425883,0
+MYE.US,D,20080819,000000,8.27435,8.59065,8.23087,8.31095,122383.81381697,0
+MYE.US,D,20080820,000000,8.32411,8.4932,8.11282,8.32411,94875.043956618,0
+MYE.US,D,20080821,000000,8.30398,8.40791,8.07728,8.25874,179816.28055062,0
+MYE.US,D,20080822,000000,8.33107,8.73236,8.32411,8.67564,222997.62103815,0
+MYE.US,D,20080825,000000,8.68221,8.85868,8.54197,8.75975,265079.50741302,0
+MYE.US,D,20080826,000000,8.76612,9.3743,8.67564,9.33504,326901.63894493,0
+MYE.US,D,20080827,000000,9.35957,9.36645,9.18282,9.316,280811.17751984,0
+MYE.US,D,20080828,000000,9.36645,9.49697,9.1578,9.39295,252019.54136864,0
+MYE.US,D,20080829,000000,9.47047,9.47047,9.04131,9.26821,152394.12199665,0
+MYE.US,D,20080902,000000,9.45281,9.63241,9.13474,9.45281,147921.92171821,0
+MYE.US,D,20080903,000000,9.43023,9.48519,9.26144,9.40669,338625.75295808,0
+MYE.US,D,20080904,000000,9.30815,9.38019,8.80342,8.80342,190645.75071678,0
+MYE.US,D,20080905,000000,8.75975,8.88615,8.52705,8.75336,118836.82608188,0
+MYE.US,D,20080908,000000,9.04809,9.44496,8.98409,9.33014,213909.54760834,0
+MYE.US,D,20080909,000000,9.3743,9.46556,8.80342,8.80342,158067.6720423,0
+MYE.US,D,20080910,000000,8.94925,9.29059,8.80891,9.03002,144384.10459205,0
+MYE.US,D,20080911,000000,8.90196,9.32424,8.66867,9.14916,216055.47009329,0
+MYE.US,D,20080912,000000,9.06231,9.43023,9.04809,9.36645,236331.68639328,0
+MYE.US,D,20080915,000000,9.33014,9.33014,8.94219,9.09833,328283.3440207,0
+MYE.US,D,20080916,000000,8.90196,9.35074,8.2133,9.34289,348945.74485146,0
+MYE.US,D,20080917,000000,9.1946,9.1946,8.63246,8.92354,292514.91240208,0
+MYE.US,D,20080918,000000,9.09833,9.67656,8.20643,9.6118,467982.28641628,0
+MYE.US,D,20080919,000000,9.96408,9.99748,9.14338,9.94152,766463.18939259,0
+MYE.US,D,20080922,000000,9.84046,9.94152,9.59118,9.82673,281138.26257097,0
+MYE.US,D,20080923,000000,9.84439,9.90913,9.42238,9.54212,126456.58312955,0
+MYE.US,D,20080924,000000,9.53525,9.53525,8.88615,9.02335,139401.40708428,0
+MYE.US,D,20080925,000000,8.98409,9.49206,8.98409,9.13474,136786.76458839,0
+MYE.US,D,20080926,000000,8.90863,9.38019,8.80891,9.32424,218950.3256392,0
+MYE.US,D,20080929,000000,9.16742,9.21688,8.52705,8.68221,209171.39967151,0
+MYE.US,D,20080930,000000,8.84484,8.98409,8.63246,8.87791,236363.27404619,0
+MYE.US,D,20081001,000000,8.87791,9.11167,8.71862,8.80342,196164.41936751,0
+MYE.US,D,20081002,000000,8.77259,8.77259,7.9654,8.03488,119531.75444596,0
+MYE.US,D,20081003,000000,8.14549,8.54197,7.68316,7.69022,146679.81368917,0
+MYE.US,D,20081006,000000,7.53487,7.74646,6.58419,7.69022,276917.74455928,0
+MYE.US,D,20081007,000000,7.74646,8.07728,6.81668,6.82335,213421.46742302,0
+MYE.US,D,20081008,000000,6.51382,7.2109,6.45033,6.61941,312362.14799641,0
+MYE.US,D,20081009,000000,6.78842,6.90128,5.80947,5.84461,282271.34224963,0
+MYE.US,D,20081010,000000,5.53468,6.66152,5.10522,6.38722,431313.09721139,0
+MYE.US,D,20081013,000000,6.40823,6.92935,6.22499,6.92935,264446.73539824,0
+MYE.US,D,20081014,000000,7.17606,7.17606,6.26023,6.64052,212886.51523661,0
+MYE.US,D,20081015,000000,6.64738,6.66152,6.02087,6.02832,167423.73104358,0
+MYE.US,D,20081016,000000,6.06336,6.90128,5.8025,6.89382,261330.76628192,0
+MYE.US,D,20081017,000000,6.54179,7.65351,6.35178,6.89382,369244.37819547,0
+MYE.US,D,20081020,000000,6.78145,7.47873,6.61254,7.46479,129088.54788672,0
+MYE.US,D,20081021,000000,7.3591,7.75234,7.2109,7.59208,209103.12958297,0
+MYE.US,D,20081022,000000,7.36617,7.69836,6.72502,7.01385,848390.35252484,0
+MYE.US,D,20081023,000000,7.11237,7.37293,6.45033,7.14761,289800.41216472,0
+MYE.US,D,20081024,000000,6.61941,7.04181,6.37996,6.85181,410101.47880259,0
+MYE.US,D,20081027,000000,6.72502,7.07047,6.31704,6.31704,196711.59903247,0
+MYE.US,D,20081028,000000,6.4574,6.72502,6.04893,6.67536,291589.69985873,0
+MYE.US,D,20081029,000000,6.77448,7.35153,6.77448,6.92208,283472.69201683,0
+MYE.US,D,20081030,000000,7.15477,7.4434,6.91531,7.39471,211202.1800668,0
+MYE.US,D,20081031,000000,7.41504,7.63241,7.14761,7.4434,318924.22814978,0
+MYE.US,D,20081103,000000,7.30963,7.41504,7.0844,7.2109,150518.22299628,0
+MYE.US,D,20081104,000000,7.38794,7.53487,7.2534,7.39471,175837.25524024,0
+MYE.US,D,20081105,000000,7.28785,7.49933,7.04908,7.07695,261611.9982885,0
+MYE.US,D,20081106,000000,7.04181,7.07695,6.72502,6.82335,173837.0435413,0
+MYE.US,D,20081107,000000,6.58419,6.97144,6.45033,6.61254,221296.98256361,0
+MYE.US,D,20081110,000000,6.81668,6.90795,6.33776,6.41519,139834.46361614,0
+MYE.US,D,20081111,000000,6.00673,6.00673,5.40141,5.40141,382525.45781022,0
+MYE.US,D,20081112,000000,5.30945,5.30945,4.59804,4.66172,335958.12472182,0
+MYE.US,D,20081113,000000,4.68283,5.54224,4.65486,5.49984,468163.66068139,0
+MYE.US,D,20081114,000000,5.40141,5.61241,4.93603,4.93603,316964.77471267,0
+MYE.US,D,20081117,000000,4.8802,5.29562,4.78852,5.00688,218685.39693737,0
+MYE.US,D,20081118,000000,5.03486,5.12671,4.57753,4.80275,176581.09351848,0
+MYE.US,D,20081119,000000,4.80275,4.99266,4.19703,4.19703,110114.55805194,0
+MYE.US,D,20081120,000000,4.19703,4.66172,3.9294,4.00695,222478.97215647,0
+MYE.US,D,20081121,000000,4.0773,4.67576,3.71812,4.59157,257861.21924431,0
+MYE.US,D,20081124,000000,4.66899,4.87293,4.4365,4.521,263934.20025583,0
+MYE.US,D,20081125,000000,4.55573,4.69686,3.88025,4.18996,362204.40742223,0
+MYE.US,D,20081126,000000,4.0561,4.29577,3.91547,4.13354,428518.09940694,0
+MYE.US,D,20081128,000000,4.14071,4.34454,4.11214,4.28183,221444.73126272,0
+MYE.US,D,20081201,000000,4.1619,4.1619,3.54196,3.59849,373857.19447719,0
+MYE.US,D,20081202,000000,3.68995,3.84471,3.66905,3.83804,261800.50524943,0
+MYE.US,D,20081203,000000,3.71812,3.78133,3.59849,3.65472,509494.57608219,0
+MYE.US,D,20081204,000000,3.66169,3.73205,3.40113,3.52782,765486.01006541,0
+MYE.US,D,20081205,000000,3.47866,4.11214,3.37982,4.0561,526301.24534458,0
+MYE.US,D,20081208,000000,4.08447,4.68283,3.88722,4.52797,199220.27004763,0
+MYE.US,D,20081209,000000,4.48557,5.24625,4.4365,4.70403,214134.73700491,0
+MYE.US,D,20081210,000000,4.78135,5.14055,4.74652,4.99983,114853.72494531,0
+MYE.US,D,20081211,000000,5.07705,5.37314,4.64053,4.7113,246267.53166898,0
+MYE.US,D,20081212,000000,4.61256,5.23938,4.59804,5.23938,165958.47153107,0
+MYE.US,D,20081215,000000,5.27451,5.27451,4.80962,4.8802,75156.196887039,0
+MYE.US,D,20081216,000000,5.11946,5.29562,4.80275,5.28845,237850.9506027,0
+MYE.US,D,20081217,000000,5.21798,5.5069,5.21798,5.41534,123635.0924549,0
+MYE.US,D,20081218,000000,5.38688,5.6336,5.11946,5.26048,121452.48753432,0
+MYE.US,D,20081219,000000,5.45755,6.0561,5.42928,6.0561,593038.82325223,0
+MYE.US,D,20081222,000000,6.00673,6.00673,5.04192,5.40798,276808.71620891,0
+MYE.US,D,20081223,000000,5.45755,5.71124,5.25341,5.30945,177162.917706,0
+MYE.US,D,20081224,000000,5.33084,5.34488,5.15468,5.30945,71127.242705916,0
+MYE.US,D,20081226,000000,5.34488,5.35215,5.18266,5.28845,113712.49361429,0
+MYE.US,D,20081229,000000,5.26048,5.40141,5.13358,5.29562,292874.60406267,0
+MYE.US,D,20081230,000000,5.38688,5.70368,5.30258,5.70368,143743.18092489,0
+MYE.US,D,20081231,000000,5.70368,5.77453,5.5069,5.6336,220033.47644714,0
+MYE.US,D,20090102,000000,5.64774,5.77453,5.48522,5.60535,145083.10878229,0
+MYE.US,D,20090105,000000,5.59141,5.61241,5.23202,5.48522,156999.80558256,0
+MYE.US,D,20090106,000000,5.42231,5.84461,5.42231,5.83097,300161.16231993,0
+MYE.US,D,20090107,000000,5.85158,5.87287,5.53468,5.71124,144059.05745401,0
+MYE.US,D,20090108,000000,5.8025,5.8025,5.32369,5.38001,490690.75199052,0
+MYE.US,D,20090109,000000,5.37314,5.42231,5.03486,5.06312,180414.40804286,0
+MYE.US,D,20090112,000000,5.07038,5.07705,4.78135,4.82356,136873.37589476,0
+MYE.US,D,20090113,000000,4.81709,5.18266,4.80275,5.09855,195813.89831583,0
+MYE.US,D,20090114,000000,4.95026,5.04908,4.57753,4.63366,141411.80834866,0
+MYE.US,D,20090115,000000,4.62669,4.77439,4.10557,4.77439,203386.7833624,0
+MYE.US,D,20090116,000000,4.74652,4.94388,4.59157,4.94388,142044.58036345,0
+MYE.US,D,20090120,000000,4.79559,4.79559,3.97858,3.97858,162315.70188072,0
+MYE.US,D,20090121,000000,4.07024,4.77439,3.73205,4.77439,190266.69888184,0
+MYE.US,D,20090122,000000,4.60569,4.77439,4.33796,4.55573,113549.460567,0
+MYE.US,D,20090123,000000,4.4154,4.63366,4.34454,4.50657,71506.294540861,0
+MYE.US,D,20090126,000000,4.53532,4.88725,4.33796,4.56987,192124.25666437,0
+MYE.US,D,20090127,000000,4.60569,4.93603,4.60569,4.88725,84839.340939448,0
+MYE.US,D,20090128,000000,5.00688,5.16862,4.88725,5.16862,138268.32740562,0
+MYE.US,D,20090129,000000,5.08432,5.16862,4.52797,4.54956,140401.00345546,0
+MYE.US,D,20090130,000000,4.57753,4.57753,4.39439,4.4154,117926.89788671,0
+MYE.US,D,20090202,000000,4.39439,4.51422,4.2251,4.4573,172089.53306569,0
+MYE.US,D,20090203,000000,4.49273,4.61944,4.49273,4.53532,171683.98836055,0
+MYE.US,D,20090204,000000,4.5419,4.64779,4.38684,4.4365,91103.88578152,0
+MYE.US,D,20090205,000000,4.40814,4.56987,4.373,4.39439,111171.21598968,0
+MYE.US,D,20090206,000000,4.40127,4.64779,4.27466,4.50657,155836.15720753,0
+MYE.US,D,20090209,000000,4.4365,4.5419,4.26761,4.4154,56765.050196319,0
+MYE.US,D,20090210,000000,4.40127,4.53532,4.06337,4.06337,110812.54328564,0
+MYE.US,D,20090211,000000,4.09154,4.09154,3.81684,3.9294,287776.76446526,0
+MYE.US,D,20090212,000000,3.83804,3.93667,3.62675,3.78878,188522.24527584,0
+MYE.US,D,20090213,000000,3.80977,3.93667,3.69701,3.73951,69005.775178071,0
+MYE.US,D,20090217,000000,3.66905,3.68289,3.49298,3.56325,168588.39837515,0
+MYE.US,D,20090218,000000,3.59849,3.68289,3.46452,3.46452,243148.50568304,0
+MYE.US,D,20090219,000000,3.52076,3.53509,3.26716,3.30947,220350.3719328,0
+MYE.US,D,20090220,000000,3.23939,3.28856,3.04911,3.14753,109675.3877808,0
+MYE.US,D,20090223,000000,3.176,3.23939,2.99953,3.01367,118076.68449891,0
+MYE.US,D,20090224,000000,3.09149,3.1335,2.97893,3.08432,138857.28428895,0
+MYE.US,D,20090225,000000,3.04223,3.1335,2.70404,2.7322,151753.1983295,0
+MYE.US,D,20090226,000000,2.7959,3.0072,2.74644,2.78873,130943.04879962,0
+MYE.US,D,20090227,000000,2.78167,2.95086,2.78167,2.78167,94179.096636004,0
+MYE.US,D,20090302,000000,2.81681,2.88707,2.22502,2.23925,238805.71288588,0
+MYE.US,D,20090303,000000,2.31679,2.45045,2.25378,2.27448,194418.94680497,0
+MYE.US,D,20090304,000000,2.33779,2.41551,2.27448,2.40118,118095.02571673,0
+MYE.US,D,20090305,000000,2.31679,2.3523,1.96466,2.04945,152962.69974907,0
+MYE.US,D,20090306,000000,2.08439,2.37311,2.05613,2.35889,253104.73008966,0
+MYE.US,D,20090309,000000,2.33101,2.42228,2.21118,2.23247,128439.47256719,0
+MYE.US,D,20090310,000000,2.31679,2.69728,2.26722,2.69728,218929.94650829,0
+MYE.US,D,20090311,000000,2.69728,2.76744,2.44348,2.46459,99506.201456165,0
+MYE.US,D,20090312,000000,2.45782,2.57725,2.25378,2.57725,172530.7412499,0
+MYE.US,D,20090313,000000,2.5848,2.7747,2.50697,2.75341,99009.96961848,0
+MYE.US,D,20090316,000000,2.80237,2.8592,2.54221,2.59148,120870.66334681,0
+MYE.US,D,20090317,000000,2.57028,2.66881,2.51374,2.66881,109467.5206455,0
+MYE.US,D,20090318,000000,2.64064,3.028,2.64064,3.01367,116867.18307933,0
+MYE.US,D,20090319,000000,3.06343,3.1335,2.9436,2.9859,165322.64264664,0
+MYE.US,D,20090320,000000,3.02104,3.12683,2.91533,2.99277,240540.99588297,0
+MYE.US,D,20090323,000000,3.09836,3.67592,3.06343,3.64765,141721.57113851,0
+MYE.US,D,20090324,000000,3.56325,3.62675,3.23939,3.35195,196875.65103631,0
+MYE.US,D,20090325,000000,3.37982,3.62675,3.31682,3.59142,221678.07231165,0
+MYE.US,D,20090326,000000,3.64765,4.36584,3.61939,4.36584,236584.38761658,0
+MYE.US,D,20090327,000000,4.21107,4.31667,4.11961,4.12658,215689.66469343,0
+MYE.US,D,20090330,000000,4.28183,4.61944,3.94354,4.21107,354089.43749343,0
+MYE.US,D,20090331,000000,4.28851,4.46447,4.18996,4.32403,172764.08229883,0
+MYE.US,D,20090401,000000,4.23914,4.73897,4.23227,4.73897,163140.03772607,0
+MYE.US,D,20090402,000000,4.92945,5.15468,4.77439,4.88725,566900.54994566,0
+MYE.US,D,20090403,000000,4.88725,5.07705,4.76027,4.92945,187247.53063735,0
+MYE.US,D,20090406,000000,4.82356,5.04192,4.7324,4.88725,162173.04796435,0
+MYE.US,D,20090407,000000,4.74652,4.87293,4.5419,4.59157,155273.69319439,0
+MYE.US,D,20090408,000000,4.66899,4.97146,4.64779,4.8591,123664.64219472,0
+MYE.US,D,20090409,000000,5.00688,5.35215,4.79559,5.20385,240261.80178948,0
+MYE.US,D,20090413,000000,5.46461,6.61941,5.46461,6.36592,646082.64414419,0
+MYE.US,D,20090414,000000,6.21832,6.24609,5.66157,5.78867,477106.02332519,0
+MYE.US,D,20090415,000000,5.71801,5.89416,5.39424,5.71124,307465.04283847,0
+MYE.US,D,20090416,000000,5.98573,6.31704,5.75324,6.23922,325167.37490439,0
+MYE.US,D,20090417,000000,6.27426,6.82335,6.16886,6.37996,548859.92430661,0
+MYE.US,D,20090420,000000,6.14756,6.14756,5.18266,5.6336,574547.81882006,0
+MYE.US,D,20090421,000000,5.61956,6.4574,5.54881,6.22499,398212.29382905,0
+MYE.US,D,20090422,000000,6.12636,6.47848,5.91478,6.47848,438389.75042027,0
+MYE.US,D,20090423,000000,6.42246,6.47191,5.77453,6.04216,364376.82277735,0
+MYE.US,D,20090424,000000,6.10546,6.54936,6.02087,6.34512,381415.81413212,0
+MYE.US,D,20090427,000000,6.18279,6.53502,6.1405,6.37996,304730.16347019,0
+MYE.US,D,20090428,000000,6.27426,6.65495,6.21832,6.55593,214687.0114526,0
+MYE.US,D,20090429,000000,6.61254,6.97144,6.44364,6.95731,362716.94256464,0
+MYE.US,D,20090430,000000,6.97851,7.14761,6.92935,7.06291,600881.73178337,0
+MYE.US,D,20090501,000000,7.06291,7.14761,6.96457,7.07695,590509.77310617,0
+MYE.US,D,20090504,000000,7.18962,7.47156,7.10531,7.42858,307463.00492538,0
+MYE.US,D,20090505,000000,7.39471,7.42858,7.03494,7.11237,384307.6128084,0
+MYE.US,D,20090506,000000,7.22513,7.3591,6.97851,7.16174,358183.60489347,0
+MYE.US,D,20090507,000000,7.24673,7.34486,6.77448,6.94337,349037.45094056,0
+MYE.US,D,20090508,000000,7.06291,7.28785,7.03494,7.19696,419137.58544856,0
+MYE.US,D,20090511,000000,7.02797,7.05594,6.82335,7.01385,246118.76401334,0
+MYE.US,D,20090512,000000,7.03494,7.12641,6.77448,7.04181,267518.88938308,0
+MYE.US,D,20090513,000000,6.87998,6.87998,6.28153,6.4363,390080.00163897,0
+MYE.US,D,20090514,000000,6.49272,6.61941,6.31704,6.32344,334588.64712459,0
+MYE.US,D,20090515,000000,6.2883,6.78145,6.18279,6.50675,464728.75816632,0
+MYE.US,D,20090518,000000,6.60519,6.76731,6.49968,6.68959,318263.94430827,0
+MYE.US,D,20090519,000000,6.73934,7.16852,6.52049,6.77448,291490.86107381,0
+MYE.US,D,20090520,000000,6.83071,7.26754,6.83071,6.97144,287389.56097795,0
+MYE.US,D,20090521,000000,6.82335,7.27479,6.81668,7.26754,282964.2327006,0
+MYE.US,D,20090522,000000,7.30963,7.32396,6.97851,7.04908,226812.5943447,0
+MYE.US,D,20090526,000000,6.90128,7.38794,6.81668,7.23897,246416.29932464,0
+MYE.US,D,20090527,000000,7.18962,7.2534,6.90795,7.07695,178846.23391925,0
+MYE.US,D,20090528,000000,7.11237,7.15477,6.56319,6.99951,178305.16799357,0
+MYE.US,D,20090529,000000,7.04908,7.11237,6.90795,7.11237,240930.23728337,0
+MYE.US,D,20090601,000000,7.22513,7.23897,7.14761,7.232,366617.50822102,0
+MYE.US,D,20090602,000000,7.19696,7.56372,7.15477,7.51455,451327.44167918,0
+MYE.US,D,20090603,000000,6.75328,7.14761,6.51382,7.05594,551322.74227722,0
+MYE.US,D,20090604,000000,7.11954,7.11954,6.80952,6.94337,181111.37432002,0
+MYE.US,D,20090605,000000,7.01385,7.04181,6.64738,6.78145,162356.46014254,0
+MYE.US,D,20090608,000000,6.73934,7.00697,6.50675,6.89382,157406.36924423,0
+MYE.US,D,20090609,000000,6.92935,7.03494,6.85181,6.95731,102665.98570393,0
+MYE.US,D,20090610,000000,7.00697,7.04181,6.42933,6.80952,153940.8980328,0
+MYE.US,D,20090611,000000,6.81668,6.99951,6.68292,6.69695,180585.59274252,0
+MYE.US,D,20090612,000000,6.64052,6.76024,6.35925,6.72502,149073.34261468,0
+MYE.US,D,20090615,000000,6.58419,6.58419,6.06336,6.18279,147561.21110108,0
+MYE.US,D,20090616,000000,6.27426,6.27426,5.93647,6.0561,194482.12211079,0
+MYE.US,D,20090617,000000,6.0772,6.1618,5.71124,6.04216,84002.777615547,0
+MYE.US,D,20090618,000000,5.99986,6.09104,5.88004,5.95757,71263.78288302,0
+MYE.US,D,20090619,000000,6.0561,6.18996,5.98573,6.0349,220034.49540367,0
+MYE.US,D,20090622,000000,5.98573,6.02832,5.60535,5.60535,201043.18330762,0
+MYE.US,D,20090623,000000,5.68984,5.85158,5.60535,5.68277,141573.8224394,0
+MYE.US,D,20090624,000000,5.77453,6.07013,5.53468,5.58415,206271.44934286,0
+MYE.US,D,20090625,000000,5.57041,5.59141,5.33801,5.59141,244599.49980392,0
+MYE.US,D,20090626,000000,5.55638,5.9926,5.45755,5.90849,1320845.858176,0
+MYE.US,D,20090629,000000,5.87287,5.9293,5.60535,5.76746,300438.31850032,0
+MYE.US,D,20090630,000000,5.73882,5.98573,5.71124,5.85893,202325.03064193,0
+MYE.US,D,20090701,000000,5.91478,6.17592,5.80947,6.10546,153238.83697292,0
+MYE.US,D,20090702,000000,5.97886,5.98573,5.6336,5.83774,221690.29979021,0
+MYE.US,D,20090706,000000,5.77453,5.84461,5.54224,5.68277,133867.45408537,0
+MYE.US,D,20090707,000000,5.59808,5.75324,5.35215,5.36607,200814.93704143,0
+MYE.US,D,20090708,000000,5.38688,5.47149,5.09139,5.33801,183223.67123895,0
+MYE.US,D,20090709,000000,5.40141,5.40141,5.07705,5.29562,149654.14784565,0
+MYE.US,D,20090710,000000,5.23938,5.33084,5.07705,5.32369,74864.775315011,0
+MYE.US,D,20090713,000000,5.33801,5.51377,5.15468,5.42928,141686.92661596,0
+MYE.US,D,20090714,000000,5.40798,5.49984,5.30258,5.38688,73334.302583587,0
+MYE.US,D,20090715,000000,5.51377,5.81654,5.45755,5.81654,176198.98481389,0
+MYE.US,D,20090716,000000,5.75324,5.95757,5.60535,5.90849,194417.92784842,0
+MYE.US,D,20090717,000000,5.9293,6.23216,5.92263,6.21832,214304.90274802,0
+MYE.US,D,20090720,000000,6.20418,6.40126,6.11949,6.31704,184156.01647814,0
+MYE.US,D,20090721,000000,6.34512,6.34512,6.04893,6.23216,168529.29889551,0
+MYE.US,D,20090722,000000,6.20418,6.59832,6.16886,6.35925,262151.02630109,0
+MYE.US,D,20090723,000000,6.33079,6.79548,6.0561,6.71795,309025.06530971,0
+MYE.US,D,20090724,000000,6.66879,7.02082,6.62619,7.00697,228714.98621525,0
+MYE.US,D,20090727,000000,6.97851,7.19696,6.97851,7.15477,291714.01255728,0
+MYE.US,D,20090728,000000,7.07047,7.21767,6.95731,7.11954,110182.8281405,0
+MYE.US,D,20090729,000000,7.05594,7.11954,6.91531,7.07047,108135.74444048,0
+MYE.US,D,20090730,000000,7.16852,7.24673,6.87998,7.12641,156683.92905344,0
+MYE.US,D,20090731,000000,7.06291,7.18962,6.89382,6.92935,204577.94356416,0
+MYE.US,D,20090803,000000,6.98568,7.07695,6.78145,7.07695,222829.49320813,0
+MYE.US,D,20090804,000000,6.99951,7.19696,6.93631,7.17606,141612.54278813,0
+MYE.US,D,20090805,000000,7.16174,7.22513,7.00697,7.09107,194171.3403644,0
+MYE.US,D,20090806,000000,7.05594,7.12641,6.87998,6.92208,235834.43559905,0
+MYE.US,D,20090807,000000,7.04181,7.39471,6.99951,7.26754,269232.77429271,0
+MYE.US,D,20090810,000000,7.21767,7.30248,7.11954,7.18283,103778.68625167,0
+MYE.US,D,20090811,000000,7.10531,7.14761,7.04181,7.0844,103414.91876492,0
+MYE.US,D,20090812,000000,7.11237,7.52692,7.11237,7.38068,193287.9050394,0
+MYE.US,D,20090813,000000,7.42161,7.42858,7.12641,7.31612,109741.61995626,0
+MYE.US,D,20090814,000000,7.32396,7.32396,6.99265,7.12641,194659.42054971,0
+MYE.US,D,20090817,000000,6.97144,7.01385,6.80952,6.93631,208981.87375404,0
+MYE.US,D,20090818,000000,7.01385,7.13358,6.68959,6.90128,251042.36204146,0
+MYE.US,D,20090819,000000,6.79548,7.09834,6.73934,6.95015,200739.53425704,0
+MYE.US,D,20090820,000000,6.95015,7.40777,6.93631,7.34486,151281.4214489,0
+MYE.US,D,20090821,000000,7.47156,8.10545,7.47156,7.65351,353536.14408919,0
+MYE.US,D,20090824,000000,7.70406,7.76608,7.42161,7.5065,173648.53658037,0
+MYE.US,D,20090825,000000,7.54821,7.60484,7.39471,7.56372,186370.20905163,0
+MYE.US,D,20090826,000000,7.56372,7.62701,7.40002,7.51455,76761.053446289,0
+MYE.US,D,20090827,000000,7.51455,7.51455,7.07047,7.47156,152926.01731343,0
+MYE.US,D,20090828,000000,7.54213,7.57697,7.31612,7.46479,111449.39112661,0
+MYE.US,D,20090831,000000,7.41504,7.49316,7.2109,7.21767,157239.26037076,0
+MYE.US,D,20090901,000000,7.18962,7.56372,7.03494,7.11237,196592.38111664,0
+MYE.US,D,20090902,000000,7.04908,7.41504,7.04181,7.06291,205131.23696839,0
+MYE.US,D,20090903,000000,7.11954,7.30248,7.00697,7.28785,137114.86859605,0
+MYE.US,D,20090904,000000,7.28148,7.28148,7.04181,7.09107,156043.00538629,0
+MYE.US,D,20090908,000000,7.15477,7.29511,7.04181,7.27479,162188.33231252,0
+MYE.US,D,20090909,000000,7.28148,7.45017,7.04908,7.28148,164161.03218472,0
+MYE.US,D,20090910,000000,7.28148,7.33073,7.03494,7.2534,258510.29456383,0
+MYE.US,D,20090911,000000,7.24673,7.24673,7.02797,7.11237,105189.94106727,0
+MYE.US,D,20090914,000000,7.05594,7.34486,7.02082,7.30248,104391.07913556,0
+MYE.US,D,20090915,000000,7.27479,7.43652,7.18962,7.34486,92389.80894201,0
+MYE.US,D,20090916,000000,7.40777,7.52014,7.30963,7.45753,148658.62730064,0
+MYE.US,D,20090917,000000,7.46479,7.70406,7.46479,7.63241,122303.31624986,0
+MYE.US,D,20090918,000000,7.54821,7.74646,7.54821,7.74646,315086.83779922,0
+MYE.US,D,20090921,000000,7.62701,7.74646,7.30963,7.51455,114758.96198659,0
+MYE.US,D,20090922,000000,7.60484,7.71838,7.54213,7.56372,110672.9462389,0
+MYE.US,D,20090923,000000,7.55567,7.78198,7.5065,7.52692,128619.82787577,0
+MYE.US,D,20090924,000000,7.54821,7.57697,7.16852,7.33073,195861.78927348,0
+MYE.US,D,20090925,000000,7.30963,7.30963,7.09107,7.28785,163910.36887451,0
+MYE.US,D,20090928,000000,7.32396,7.83763,7.31612,7.62701,142789.43759825,0
+MYE.US,D,20090929,000000,7.67579,7.92045,7.51455,7.70406,133917.3829561,0
+MYE.US,D,20090930,000000,7.7384,7.7384,7.41504,7.58432,149437.11010145,0
+MYE.US,D,20091001,000000,7.54821,7.63241,7.07695,7.14761,204000.19520281,0
+MYE.US,D,20091002,000000,7.06291,7.37293,7.06291,7.10531,125874.75894204,0
+MYE.US,D,20091005,000000,7.16174,7.30248,7.00697,7.28148,152136.32599062,0
+MYE.US,D,20091006,000000,7.36617,7.56372,7.20383,7.38068,86410.571932694,0
+MYE.US,D,20091007,000000,7.35153,7.46479,7.17606,7.30963,164926.26855043,0
+MYE.US,D,20091008,000000,7.40002,7.56372,7.2534,7.31612,182216.94217195,0
+MYE.US,D,20091009,000000,7.33073,7.64056,7.33073,7.57697,118116.42380418,0
+MYE.US,D,20091012,000000,7.57697,7.59208,7.2534,7.30248,109971.90413556,0
+MYE.US,D,20091013,000000,7.30963,7.39471,7.14064,7.232,103743.02277258,0
+MYE.US,D,20091014,000000,7.34486,7.3591,7.14064,7.20383,219833.7609642,0
+MYE.US,D,20091015,000000,7.14761,7.17606,6.97144,7.13358,298013.2019219,0
+MYE.US,D,20091016,000000,7.04181,7.04181,6.79548,6.83758,144970.00460573,0
+MYE.US,D,20091019,000000,6.85888,7.04181,6.76024,6.87998,134561.36349289,0
+MYE.US,D,20091020,000000,6.87302,6.93631,6.40126,6.53502,175143.34583272,0
+MYE.US,D,20091021,000000,6.49272,7.21767,6.47848,6.98568,631143.7222298,0
+MYE.US,D,20091022,000000,6.96457,7.09834,6.82335,6.83071,213231.94150555,0
+MYE.US,D,20091023,000000,6.86605,7.04181,6.34512,6.36592,312416.15269332,0
+MYE.US,D,20091026,000000,6.40823,6.75328,6.30243,6.47848,316233.16391297,0
+MYE.US,D,20091027,000000,6.51382,6.68959,6.4574,6.55593,255804.96493538,0
+MYE.US,D,20091028,000000,6.54179,6.64052,6.1618,6.20418,203342.96823094,0
+MYE.US,D,20091029,000000,6.28153,6.42246,6.02087,6.37289,245813.07704967,0
+MYE.US,D,20091030,000000,6.32344,6.42246,6.15483,6.17592,372037.33808683,0
+MYE.US,D,20091102,000000,5.98573,6.38722,5.9506,6.0349,312847.17131209,0
+MYE.US,D,20091103,000000,5.91478,6.3096,5.91478,6.28153,191231.65073047,0
+MYE.US,D,20091104,000000,6.35178,6.35178,5.88004,5.89416,135464.15899225,0
+MYE.US,D,20091105,000000,5.97121,6.31704,5.88719,6.25336,167458.37556613,0
+MYE.US,D,20091106,000000,6.27426,6.65495,6.09104,6.12636,366367.86386737,0
+MYE.US,D,20091109,000000,6.25336,6.34512,6.18279,6.22499,307027.91048043,0
+MYE.US,D,20091110,000000,6.19703,6.30243,5.98573,6.06336,215705.96799816,0
+MYE.US,D,20091111,000000,6.11949,6.3096,6.04893,6.21106,201434.46262112,0
+MYE.US,D,20091112,000000,6.17592,6.33776,6.09104,6.10546,182630.63852944,0
+MYE.US,D,20091113,000000,6.15483,6.20418,5.95757,6.09104,194004.23149093,0
+MYE.US,D,20091116,000000,6.11949,6.28153,5.93647,6.09839,322752.44789143,0
+MYE.US,D,20091117,000000,5.98573,6.13363,5.98573,6.04893,123349.78462215,0
+MYE.US,D,20091118,000000,6.0349,6.09839,5.93647,6.09104,115954.19801452,0
+MYE.US,D,20091119,000000,6.04216,6.08437,5.94333,5.96483,175929.98028587,0
+MYE.US,D,20091120,000000,5.92263,6.04216,5.88719,6.02832,82604.769235046,0
+MYE.US,D,20091123,000000,6.11223,6.25336,6.02832,6.11223,120504.85794696,0
+MYE.US,D,20091124,000000,6.14756,6.1618,5.9506,6.00673,196527.16789773,0
+MYE.US,D,20091125,000000,6.0349,6.10546,5.9926,6.09839,126460.65895574,0
+MYE.US,D,20091127,000000,5.78867,5.92263,5.73233,5.73233,122418.45833951,0
+MYE.US,D,20091130,000000,5.74646,5.866,5.62663,5.8238,269871.66004677,0
+MYE.US,D,20091201,000000,5.91478,6.07013,5.85158,6.02832,272552.53471813,0
+MYE.US,D,20091202,000000,6.02087,6.33079,6.02087,6.2883,267527.04103544,0
+MYE.US,D,20091203,000000,6.33776,6.37289,6.29575,6.31704,236163.55856326,0
+MYE.US,D,20091204,000000,6.48595,6.69695,6.3096,6.4363,203440.78805932,0
+MYE.US,D,20091207,000000,6.40823,6.54179,6.29575,6.37996,132002.763607,0
+MYE.US,D,20091208,000000,6.30243,6.47848,6.27426,6.34512,110401.90379778,0
+MYE.US,D,20091209,000000,6.37289,6.48595,6.26739,6.4574,89062.915820773,0
+MYE.US,D,20091210,000000,6.52049,6.53502,6.26739,6.35178,145353.13226686,0
+MYE.US,D,20091211,000000,6.38722,6.55593,6.23922,6.47848,178061.63737918,0
+MYE.US,D,20091214,000000,6.52049,6.60519,6.42246,6.54179,111733.68000283,0
+MYE.US,D,20091215,000000,6.53502,6.68292,6.49968,6.51382,140058.63405616,0
+MYE.US,D,20091216,000000,6.57713,6.62619,6.47848,6.59832,126887.60174832,0
+MYE.US,D,20091217,000000,6.51382,6.54179,6.34512,6.35925,205642.75315426,0
+MYE.US,D,20091218,000000,6.44364,6.44364,6.06336,6.34512,441693.20754096,0
+MYE.US,D,20091221,000000,6.38722,6.4574,6.1405,6.28153,131819.3514288,0
+MYE.US,D,20091222,000000,6.2883,6.36592,6.25336,6.30243,92109.595891982,0
+MYE.US,D,20091223,000000,6.35178,6.4574,6.30243,6.38722,99615.22980654,0
+MYE.US,D,20091224,000000,6.4363,6.47191,6.40823,6.44364,26911.661324651,0
+MYE.US,D,20091228,000000,6.44364,6.49272,6.44364,6.48595,69279.874488824,0
+MYE.US,D,20091229,000000,6.50675,6.51382,6.38722,6.40823,37318.264524403,0
+MYE.US,D,20091230,000000,6.40823,6.50675,6.33079,6.50675,112304.29566833,0
+MYE.US,D,20091231,000000,6.52049,6.52049,6.37996,6.40823,91638.837967936,0
+MYE.US,D,20100104,000000,6.53502,6.76024,6.49272,6.54936,102007.7397755,0
+MYE.US,D,20100105,000000,6.51382,6.58419,6.39389,6.47191,159529.87468517,0
+MYE.US,D,20100106,000000,6.45033,6.56319,6.35178,6.39389,189263.02668447,0
+MYE.US,D,20100107,000000,6.40126,6.63385,6.35178,6.61254,757266.08761242,0
+MYE.US,D,20100108,000000,6.61254,6.73934,6.53502,6.55593,90682.037771659,0
+MYE.US,D,20100111,000000,6.63385,6.65495,6.47191,6.49272,120784.05204045,0
+MYE.US,D,20100112,000000,6.4363,6.52049,6.37996,6.47848,88378.177022161,0
+MYE.US,D,20100113,000000,6.52785,6.74602,6.47848,6.71795,885825.79705199,0
+MYE.US,D,20100114,000000,6.68959,6.71108,6.62619,6.66152,55369.079728909,0
+MYE.US,D,20100115,000000,6.68292,6.68292,6.46427,6.59832,151418.98058255,0
+MYE.US,D,20100119,000000,6.64052,6.79548,6.57713,6.79548,158903.21640965,0
+MYE.US,D,20100120,000000,6.73189,6.74602,6.55593,6.63385,155855.5173819,0
+MYE.US,D,20100121,000000,6.61941,6.67536,6.38722,6.39389,210838.41258004,0
+MYE.US,D,20100122,000000,6.38722,6.57713,6.28153,6.47191,175812.80028314,0
+MYE.US,D,20100125,000000,6.54179,6.63385,6.51382,6.55593,112527.44715181,0
+MYE.US,D,20100126,000000,6.52049,6.58419,6.36592,6.37289,70059.376246174,0
+MYE.US,D,20100127,000000,6.3096,6.63385,6.30243,6.59154,93811.253323059,0
+MYE.US,D,20100128,000000,6.58419,6.59154,6.30243,6.36592,201820.64715188,0
+MYE.US,D,20100129,000000,6.37996,6.59832,6.32344,6.4363,256583.44773618,0
+MYE.US,D,20100201,000000,6.4574,6.4574,6.23216,6.35925,117523.39109467,0
+MYE.US,D,20100202,000000,6.34512,6.4363,6.32344,6.35178,142931.07255808,0
+MYE.US,D,20100203,000000,6.29575,6.40823,6.29575,6.33079,145008.72495447,0
+MYE.US,D,20100204,000000,6.27426,6.2883,6.06336,6.09839,141192.73269137,0
+MYE.US,D,20100205,000000,6.09839,6.10546,5.85893,6.04893,101427.95350108,0
+MYE.US,D,20100208,000000,6.02087,6.04216,5.71801,5.80947,110912.40102711,0
+MYE.US,D,20100209,000000,5.90849,5.99986,5.79554,5.94333,125444.75927982,0
+MYE.US,D,20100210,000000,5.89416,5.97886,5.76021,5.90104,99771.130158009,0
+MYE.US,D,20100211,000000,5.87287,6.18996,5.8025,6.18279,182189.43034522,0
+MYE.US,D,20100212,000000,6.10546,6.31704,6.04216,6.28153,215127.20068028,0
+MYE.US,D,20100216,000000,6.3096,6.37289,6.21106,6.2883,108146.95296247,0
+MYE.US,D,20100217,000000,6.31704,6.35178,6.1618,6.23216,218172.86179495,0
+MYE.US,D,20100218,000000,6.23216,6.51382,6.23216,6.47848,143496.59344087,0
+MYE.US,D,20100219,000000,6.47191,6.50675,6.37289,6.4363,129898.61834044,0
+MYE.US,D,20100222,000000,6.46427,6.57006,6.42246,6.54936,51942.328866207,0
+MYE.US,D,20100223,000000,6.54936,6.55593,6.41519,6.50675,118742.06312316,0
+MYE.US,D,20100224,000000,6.55593,6.93631,6.55593,6.71795,261732.23516086,0
+MYE.US,D,20100225,000000,6.59832,6.78145,6.52785,6.77448,172706.00177574,0
+MYE.US,D,20100226,000000,6.74602,6.75328,6.45033,6.52785,164926.26855043,0
+MYE.US,D,20100301,000000,6.56319,6.85888,6.56319,6.84475,109255.57768404,0
+MYE.US,D,20100302,000000,6.84475,6.95731,6.76024,6.90795,123312.08322996,0
+MYE.US,D,20100303,000000,6.93631,7.13358,6.90128,6.99265,140653.70467876,0
+MYE.US,D,20100304,000000,7.04181,7.17606,6.95731,7.02082,148582.20555972,0
+MYE.US,D,20100305,000000,7.09107,7.20383,6.87998,7.16174,314896.2929252,0
+MYE.US,D,20100308,000000,7.16174,7.3591,7.12641,7.33073,241128.93380976,0
+MYE.US,D,20100309,000000,7.26754,7.39471,7.14064,7.27479,192727.47893935,0
+MYE.US,D,20100310,000000,7.24673,7.42858,7.15477,7.40002,147299.33926887,0
+MYE.US,D,20100311,000000,7.3376,7.38794,7.18283,7.38794,80276.453528453,0
+MYE.US,D,20100312,000000,7.42161,7.45017,7.15477,7.19696,131215.11019729,0
+MYE.US,D,20100315,000000,7.19696,7.23897,7.09107,7.22513,107900.36547845,0
+MYE.US,D,20100316,000000,7.24673,7.3591,7.16174,7.32396,113539.27100156,0
+MYE.US,D,20100317,000000,7.32396,7.51455,7.32396,7.46479,76146.622649319,0
+MYE.US,D,20100318,000000,7.42858,7.61299,7.38794,7.48707,172113.98802277,0
+MYE.US,D,20100319,000000,7.47873,7.5065,7.38794,7.49933,328810.14455475,0
+MYE.US,D,20100322,000000,7.42161,7.62701,7.40002,7.52692,173932.82545659,0
+MYE.US,D,20100323,000000,7.5065,7.63241,7.42858,7.54821,221401.93508781,0
+MYE.US,D,20100324,000000,7.5065,7.57697,7.45753,7.52014,273977.0359688,0
+MYE.US,D,20100325,000000,7.58432,7.64056,7.35153,7.36617,145929.86167164,0
+MYE.US,D,20100326,000000,7.38794,7.48707,7.32396,7.3376,253204.58783113,0
+MYE.US,D,20100329,000000,7.34486,7.54213,7.3376,7.41504,151951.89485587,0
+MYE.US,D,20100330,000000,7.40777,7.52692,7.3591,7.47873,108920.34098054,0
+MYE.US,D,20100331,000000,7.46479,7.56372,7.35153,7.38068,154950.68396944,0
+MYE.US,D,20100401,000000,7.40777,7.5065,7.28148,7.38068,165091.33951081,0
+MYE.US,D,20100405,000000,7.40002,7.55567,7.40002,7.49933,220758.97350757,0
+MYE.US,D,20100406,000000,7.47156,7.51455,7.4434,7.49316,486329.61797555,0
+MYE.US,D,20100407,000000,7.46479,7.49933,7.43652,7.48707,482120.30848586,0
+MYE.US,D,20100408,000000,7.4434,7.5698,7.42858,7.54213,339336.98462688,0
+MYE.US,D,20100409,000000,7.52692,7.58432,7.49933,7.56372,101852.85838058,0
+MYE.US,D,20100412,000000,7.56372,7.63241,7.47873,7.5698,124362.62742844,0
+MYE.US,D,20100413,000000,7.55567,7.5698,7.42858,7.52692,157390.0659395,0
+MYE.US,D,20100414,000000,7.56372,7.64056,7.49933,7.59208,282762.47930458,0
+MYE.US,D,20100415,000000,7.55567,7.59208,7.52014,7.5698,171612.66140237,0
+MYE.US,D,20100416,000000,7.5065,7.58432,7.47873,7.53487,352151.38214378,0
+MYE.US,D,20100419,000000,7.47156,7.69022,7.47156,7.63241,216871.65428627,0
+MYE.US,D,20100420,000000,7.65351,7.72555,7.52692,7.66078,190171.93592309,0
+MYE.US,D,20100421,000000,7.68316,7.74646,7.59208,7.74646,133443.56816242,0
+MYE.US,D,20100422,000000,7.67579,7.80308,7.61299,7.80308,138917.40272514,0
+MYE.US,D,20100423,000000,7.79572,8.06442,7.73232,8.05785,124802.81665611,0
+MYE.US,D,20100426,000000,8.06972,8.13362,8.00633,8.05501,147907.65632658,0
+MYE.US,D,20100427,000000,8.01388,8.04254,7.75234,7.78826,163632.19373758,0
+MYE.US,D,20100428,000000,7.82281,7.86618,7.71838,7.78826,109673.34986771,0
+MYE.US,D,20100429,000000,7.85235,8.02733,7.75234,8.02733,151495.40232347,0
+MYE.US,D,20100430,000000,8.00633,8.02144,7.64694,7.64694,229066.52622347,0
+MYE.US,D,20100503,000000,7.71838,7.91496,7.70995,7.83763,159048.92719567,0
+MYE.US,D,20100504,000000,7.70406,7.75951,7.59208,7.73232,283475.74888647,0
+MYE.US,D,20100505,000000,7.64056,7.78198,7.61299,7.66844,230523.63408362,0
+MYE.US,D,20100506,000000,7.63241,7.74646,6.96457,7.52692,351964.91309595,0
+MYE.US,D,20100507,000000,7.49933,7.64056,7.03494,7.15477,454561.60975477,0
+MYE.US,D,20100510,000000,7.43652,7.52692,7.31612,7.47873,279458.00322735,0
+MYE.US,D,20100511,000000,7.38794,7.74646,7.3591,7.49316,190169.89801001,0
+MYE.US,D,20100512,000000,7.52692,7.87305,7.52692,7.78198,205265.73923239,0
+MYE.US,D,20100513,000000,7.75234,7.8597,7.60484,7.71838,213773.00743124,0
+MYE.US,D,20100514,000000,7.65351,7.68316,7.37293,7.52692,171867.40053874,0
+MYE.US,D,20100517,000000,7.56372,7.66844,7.26754,7.64056,236652.65770513,0
+MYE.US,D,20100518,000000,7.73232,7.73232,7.39471,7.41504,101716.31820347,0
+MYE.US,D,20100519,000000,7.38794,7.5065,7.26754,7.38794,144968.98564919,0
+MYE.US,D,20100520,000000,7.24673,7.24673,6.46427,6.48595,326019.22257648,0
+MYE.US,D,20100521,000000,6.40126,6.62619,6.23216,6.48595,247844.8764015,0
+MYE.US,D,20100524,000000,6.44364,6.50675,6.17592,6.18996,126076.51233806,0
+MYE.US,D,20100525,000000,6.0561,6.25336,6.0349,6.21106,250105.9409761,0
+MYE.US,D,20100526,000000,6.2883,6.35925,5.99986,6.02087,254375.36890197,0
+MYE.US,D,20100527,000000,6.14756,6.4574,6.04216,6.44364,230017.21268048,0
+MYE.US,D,20100528,000000,6.42246,6.48595,6.18996,6.32344,100993.87801267,0
+MYE.US,D,20100601,000000,6.26023,6.33079,5.9293,5.95757,159659.28216645,0
+MYE.US,D,20100602,000000,6.04216,6.19703,5.92263,6.04893,265523.77246689,0
+MYE.US,D,20100603,000000,6.04893,6.18996,5.71801,5.866,331111.96739116,0
+MYE.US,D,20100604,000000,5.77453,5.83097,5.64067,5.66864,229534.22727788,0
+MYE.US,D,20100607,000000,5.72518,5.83097,5.61956,5.69711,258121.05316343,0
+MYE.US,D,20100608,000000,5.71124,5.76746,5.59141,5.61956,307822.69658595,0
+MYE.US,D,20100609,000000,5.69711,5.69711,5.41534,5.47149,266352.18413842,0
+MYE.US,D,20100610,000000,5.55638,5.71124,5.52094,5.70368,193279.75338704,0
+MYE.US,D,20100611,000000,5.60535,5.83774,5.60535,5.83774,131826.48412462,0
+MYE.US,D,20100614,000000,5.9293,6.09104,5.866,5.87287,177323.91284019,0
+MYE.US,D,20100615,000000,5.97886,6.11949,5.88719,6.09104,243546.91769236,0
+MYE.US,D,20100616,000000,5.96483,5.96483,5.56285,5.59808,399826.32099721,0
+MYE.US,D,20100617,000000,5.64067,5.72518,5.49277,5.56285,264064.62669365,0
+MYE.US,D,20100618,000000,5.60535,5.73882,5.60535,5.66864,354542.87315619,0
+MYE.US,D,20100621,000000,5.76021,5.80947,5.60535,5.6336,339543.83280564,0
+MYE.US,D,20100622,000000,5.68277,5.7813,5.60535,5.61241,204271.23764394,0
+MYE.US,D,20100623,000000,5.59808,5.83097,5.59808,5.66157,471123.72944623,0
+MYE.US,D,20100624,000000,5.66864,5.84461,5.61956,5.73233,283844.61115595,0
+MYE.US,D,20100625,000000,5.7813,5.90104,5.73882,5.80947,736321.43581853,0
+MYE.US,D,20100628,000000,5.80947,5.89416,5.73882,5.79554,212491.16009692,0
+MYE.US,D,20100629,000000,5.78867,5.80947,5.64067,5.68984,302648.43524763,0
+MYE.US,D,20100630,000000,5.70593,5.82018,5.65607,5.69868,295957.96656952,0
+MYE.US,D,20100701,000000,5.69711,5.78867,5.38001,5.69711,346263.85122357,0
+MYE.US,D,20100702,000000,5.75324,5.75324,5.61241,5.68277,209009.38558076,0
+MYE.US,D,20100706,000000,5.76021,5.83097,5.61956,5.64774,316049.75173477,0
+MYE.US,D,20100707,000000,5.68984,5.71124,5.60535,5.70368,250901.74603816,0
+MYE.US,D,20100708,000000,5.73882,5.7813,5.60535,5.71801,311033.428661,0
+MYE.US,D,20100709,000000,5.71801,5.8025,5.68277,5.75324,239884.78786763,0
+MYE.US,D,20100712,000000,5.74646,5.79554,5.58415,5.66864,116539.07907166,0
+MYE.US,D,20100713,000000,5.7813,6.02832,5.69711,6.00673,188185.98961582,0
+MYE.US,D,20100714,000000,5.9926,6.07013,5.81654,6.02087,155944.16660137,0
+MYE.US,D,20100715,000000,6.0137,6.04216,5.84461,5.97886,116603.27333402,0
+MYE.US,D,20100716,000000,5.94333,5.99986,5.6336,5.70368,289874.79599255,0
+MYE.US,D,20100719,000000,5.76021,5.81654,5.64774,5.76021,121745.94701945,0
+MYE.US,D,20100720,000000,5.66157,5.9293,5.66157,5.91478,136055.15378868,0
+MYE.US,D,20100721,000000,5.95757,6.04893,5.71124,5.71801,197078.42338887,0
+MYE.US,D,20100722,000000,5.83097,6.0561,5.76021,5.8025,256498.8743429,0
+MYE.US,D,20100723,000000,5.75324,5.85893,5.66157,5.83097,481627.1335178,0
+MYE.US,D,20100726,000000,5.83774,5.88719,5.73233,5.8238,216271.48888094,0
+MYE.US,D,20100727,000000,5.85158,5.85158,5.72518,5.73233,197919.06253895,0
+MYE.US,D,20100728,000000,5.71801,5.79554,5.59808,5.6336,236360.21717656,0
+MYE.US,D,20100729,000000,5.66157,5.73882,5.57708,5.71801,245944.52244405,0
+MYE.US,D,20100730,000000,5.66864,5.74646,5.56285,5.57041,256395.95973181,0
+MYE.US,D,20100802,000000,5.67581,5.70368,5.61241,5.64067,238593.76992442,0
+MYE.US,D,20100803,000000,5.6336,5.69711,5.58415,5.60535,218405.18388733,0
+MYE.US,D,20100804,000000,5.62663,5.73233,5.62663,5.73233,93153.007394631,0
+MYE.US,D,20100805,000000,5.68984,5.74646,5.61241,5.61241,179707.25220025,0
+MYE.US,D,20100806,000000,5.59141,5.62663,5.40798,5.52094,132443.97179122,0
+MYE.US,D,20100809,000000,5.56285,5.58415,5.44361,5.57708,303367.81856879,0
+MYE.US,D,20100810,000000,5.51377,5.73882,5.48522,5.62663,178139.07807664,0
+MYE.US,D,20100811,000000,5.48522,5.62663,5.48522,5.57041,272904.07472634,0
+MYE.US,D,20100812,000000,5.5069,5.54224,5.45048,5.52781,160367.45696562,0
+MYE.US,D,20100813,000000,5.51377,5.52781,5.35215,5.35891,190474.56601712,0
+MYE.US,D,20100816,000000,5.34488,5.5069,5.33801,5.43635,129370.79884983,0
+MYE.US,D,20100817,000000,5.51377,5.52094,5.41534,5.42231,140857.49598788,0
+MYE.US,D,20100818,000000,5.40141,5.43635,5.29562,5.34488,113808.27552957,0
+MYE.US,D,20100819,000000,5.33801,5.35215,5.00688,5.00688,142944.31899318,0
+MYE.US,D,20100820,000000,4.99266,4.99266,4.78852,4.89403,231422.3537568,0
+MYE.US,D,20100823,000000,4.91532,4.95762,4.7531,4.7531,206970.45353312,0
+MYE.US,D,20100824,000000,4.74652,4.78135,4.59804,4.61944,169467.75787396,0
+MYE.US,D,20100825,000000,4.60569,4.68283,4.4788,4.64779,134349.42053141,0
+MYE.US,D,20100826,000000,4.66172,4.72533,4.4573,4.46447,136577.87849655,0
+MYE.US,D,20100827,000000,4.521,4.61944,4.4365,4.50657,247912.12753352,0
+MYE.US,D,20100830,000000,4.5,4.5419,4.36584,4.4788,216556.79671369,0
+MYE.US,D,20100831,000000,4.44897,4.5846,4.4204,4.48478,371171.22502312,0
+MYE.US,D,20100901,000000,4.54956,4.56987,4.4365,4.521,708032.14524429,0
+MYE.US,D,20100902,000000,4.53532,4.83759,4.53532,4.81709,397147.48423894,0
+MYE.US,D,20100903,000000,4.85173,5.07038,4.83759,5.06312,178926.73148636,0
+MYE.US,D,20100907,000000,5.05625,5.06312,4.79559,4.81709,170202.42554331,0
+MYE.US,D,20100908,000000,4.81709,5.04192,4.81709,4.99266,176195.92794427,0
+MYE.US,D,20100909,000000,5.06312,5.21111,5.04908,5.16862,125157.41353396,0
+MYE.US,D,20100910,000000,5.21111,5.28845,5.09139,5.20385,135980.76996085,0
+MYE.US,D,20100913,000000,5.27451,5.49277,5.18266,5.45048,175370.57314237,0
+MYE.US,D,20100914,000000,5.47149,5.5069,5.40141,5.42231,205160.78670821,0
+MYE.US,D,20100915,000000,5.40798,5.66157,5.34488,5.64774,163630.15582447,0
+MYE.US,D,20100916,000000,5.64774,5.64774,5.26048,5.41534,163519.08956101,0
+MYE.US,D,20100917,000000,5.45755,5.75324,5.28845,5.71801,800981.3613298,0
+MYE.US,D,20100920,000000,5.75324,6.00673,5.68277,5.99986,317177.73663069,0
+MYE.US,D,20100921,000000,5.99986,6.04216,5.83097,5.83774,201828.79880425,0
+MYE.US,D,20100922,000000,5.8238,5.84461,5.59808,5.68984,153384.54775892,0
+MYE.US,D,20100923,000000,5.62663,5.73233,5.45755,5.47854,194869.3255981,0
+MYE.US,D,20100924,000000,5.58415,5.94333,5.58415,5.93647,166967.23851117,0
+MYE.US,D,20100927,000000,5.95757,5.95757,5.56285,5.71801,205825.14637591,0
+MYE.US,D,20100928,000000,5.75324,5.83774,5.64774,5.8025,179751.0673317,0
+MYE.US,D,20100929,000000,5.76021,5.91478,5.74646,5.90849,137747.64061084,0
+MYE.US,D,20100930,000000,5.94441,6.08652,5.86659,6.051,230089.55859521,0
+MYE.US,D,20101001,000000,6.09839,6.1405,6.0137,6.11949,198258.37506862,0
+MYE.US,D,20101004,000000,6.11223,6.11223,5.87287,5.98573,183107.51019276,0
+MYE.US,D,20101005,000000,6.0561,6.25336,5.97121,6.24609,155947.223471,0
+MYE.US,D,20101006,000000,6.25336,6.40126,6.18279,6.37996,180666.09030961,0
+MYE.US,D,20101007,000000,6.41519,6.4574,6.26739,6.34512,126931.41687977,0
+MYE.US,D,20101008,000000,6.33776,6.42933,6.27426,6.37289,94537.769340039,0
+MYE.US,D,20101011,000000,6.40126,6.49968,6.37289,6.42933,109538.8476037,0
+MYE.US,D,20101012,000000,6.39389,6.42246,6.32344,6.39389,107476.47955549,0
+MYE.US,D,20101013,000000,6.4363,6.87302,6.37289,6.82335,216840.06663336,0
+MYE.US,D,20101014,000000,6.83071,6.87302,6.64052,6.71795,328378.10697944,0
+MYE.US,D,20101015,000000,6.80952,6.82335,6.44364,6.45033,174765.31295431,0
+MYE.US,D,20101018,000000,6.4574,6.68292,6.4574,6.64738,101048.90166614,0
+MYE.US,D,20101019,000000,6.55593,6.63385,6.33079,6.37996,194721.576899,0
+MYE.US,D,20101020,000000,6.4363,6.46427,6.30243,6.35178,170017.99440857,0
+MYE.US,D,20101021,000000,6.36592,6.72502,6.36592,6.70391,200201.52520099,0
+MYE.US,D,20101022,000000,6.71108,6.74602,6.61254,6.64052,108641.14688707,0
+MYE.US,D,20101025,000000,6.71795,6.85181,6.66879,6.70391,114964.79120878,0
+MYE.US,D,20101026,000000,6.65495,6.71108,6.58419,6.60519,106976.17189163,0
+MYE.US,D,20101027,000000,6.54179,6.56319,6.28153,6.37289,117385.83196101,0
+MYE.US,D,20101028,000000,6.40823,6.42246,6.20418,6.23922,106045.86456553,0
+MYE.US,D,20101029,000000,6.24629,6.31833,6.14599,6.21793,108828.63489145,0
+MYE.US,D,20101101,000000,6.26023,6.35178,6.02087,6.13363,108597.33175561,0
+MYE.US,D,20101102,000000,6.19703,6.4574,6.19703,6.4574,139881.33561724,0
+MYE.US,D,20101103,000000,6.45033,6.54179,6.36592,6.45033,101986.34168804,0
+MYE.US,D,20101104,000000,6.54936,6.81668,6.51382,6.80952,132824.04258272,0
+MYE.US,D,20101105,000000,6.85181,6.98568,6.84475,6.88724,107499.91555604,0
+MYE.US,D,20101108,000000,6.85888,6.94337,6.80952,6.88724,86976.092815476,0
+MYE.US,D,20101109,000000,6.91531,6.99951,6.84475,6.89382,101079.4703625,0
+MYE.US,D,20101110,000000,6.92935,7.04181,6.82335,6.99265,106869.18145435,0
+MYE.US,D,20101111,000000,6.89382,7.00697,6.89382,6.95731,38665.325077627,0
+MYE.US,D,20101112,000000,6.89382,6.95731,6.84475,6.86605,61839.453793183,0
+MYE.US,D,20101115,000000,6.90795,7.12641,6.90795,6.96457,231746.38193828,0
+MYE.US,D,20101116,000000,6.92208,6.93631,6.62619,6.68292,123302.91262106,0
+MYE.US,D,20101117,000000,6.69695,6.76024,6.61254,6.61941,65573.929532642,0
+MYE.US,D,20101118,000000,6.71795,6.98568,6.71795,6.88724,113001.26194549,0
+MYE.US,D,20101119,000000,6.89382,6.95731,6.76024,6.91531,52030.978085671,0
+MYE.US,D,20101122,000000,6.92935,7.03494,6.84475,6.97851,191562.81160777,0
+MYE.US,D,20101123,000000,6.85181,7.02082,6.84475,6.87998,107129.01537347,0
+MYE.US,D,20101124,000000,6.99265,7.09834,6.85181,7.07695,218579.42545662,0
+MYE.US,D,20101126,000000,6.97851,7.03494,6.94337,6.95731,39683.262666636,0
+MYE.US,D,20101129,000000,6.91531,6.99951,6.80255,6.96457,130232.83608738,0
+MYE.US,D,20101130,000000,6.85594,6.93396,6.72757,6.76299,180076.11446974,0
+MYE.US,D,20101201,000000,6.93631,7.12641,6.91531,7.06291,233388.93988971,0
+MYE.US,D,20101202,000000,7.09107,7.10531,7.04181,7.07047,102578.35544101,0
+MYE.US,D,20101203,000000,7.02082,7.26754,7.02082,7.232,141164.20190809,0
+MYE.US,D,20101206,000000,7.23897,7.38068,7.11954,7.33073,169134.55908358,0
+MYE.US,D,20101207,000000,7.45017,7.45753,7.28785,7.41504,196128.75588841,0
+MYE.US,D,20101208,000000,7.42161,7.46479,7.33073,7.41504,112821.92559348,0
+MYE.US,D,20101209,000000,7.49316,7.49933,7.37293,7.46479,149490.09584182,0
+MYE.US,D,20101210,000000,7.45753,7.69022,7.4434,7.57697,123215.28235814,0
+MYE.US,D,20101213,000000,7.61299,7.70406,7.51455,7.53487,164475.88975729,0
+MYE.US,D,20101214,000000,7.59208,7.59208,7.33073,7.47156,132809.77719108,0
+MYE.US,D,20101215,000000,7.46479,7.53487,7.32396,7.34486,157875.08925519,0
+MYE.US,D,20101216,000000,7.39217,7.46234,7.37068,7.39865,150557.96230156,0
+MYE.US,D,20101217,000000,7.37293,7.38794,6.97851,7.11237,269409.05377508,0
+MYE.US,D,20101220,000000,7.14761,7.16174,6.83758,6.99951,213246.20689719,0
+MYE.US,D,20101221,000000,7.05594,7.13358,6.99951,7.02082,195049.68090666,0
+MYE.US,D,20101222,000000,7.05594,7.13358,6.97851,7.04908,266163.67717749,0
+MYE.US,D,20101223,000000,7.06291,7.09107,6.97144,6.99951,61549.0511777,0
+MYE.US,D,20101227,000000,6.97144,7.11954,6.95015,7.04181,101206.8399307,0
+MYE.US,D,20101228,000000,7.07047,7.13358,6.95015,6.97144,120530.33186061,0
+MYE.US,D,20101229,000000,7.01285,7.12719,6.98421,7.07017,109933.18378683,0
+MYE.US,D,20101230,000000,7.0845,7.11993,7.01285,7.02002,77446.811201447,0
+MYE.US,D,20101231,000000,7.01091,7.05399,6.82984,6.85878,103601.38781275,0
+MYE.US,D,20110103,000000,6.97144,7.11237,6.96457,7.00697,274685.21076797,0
+MYE.US,D,20110104,000000,7.04908,7.07047,6.76024,6.98568,218620.18371845,0
+MYE.US,D,20110105,000000,7.04181,7.07047,6.95015,7.03494,123377.29644888,0
+MYE.US,D,20110106,000000,7.04908,7.04908,6.89382,6.97144,125284.78310216,0
+MYE.US,D,20110107,000000,7.03494,7.03494,6.72502,6.93631,124731.48969792,0
+MYE.US,D,20110110,000000,6.92935,6.97144,6.80952,6.83758,169092.7818652,0
+MYE.US,D,20110111,000000,6.90795,6.96457,6.82335,6.90795,106305.69848465,0
+MYE.US,D,20110112,000000,6.98568,6.99265,6.78145,6.83071,107555.95816605,0
+MYE.US,D,20110113,000000,6.83758,6.95731,6.68292,6.85888,262009.39134126,0
+MYE.US,D,20110114,000000,6.90795,6.94337,6.79548,6.90795,127815.87116132,0
+MYE.US,D,20110118,000000,6.87302,6.94337,6.80952,6.86605,164663.37776167,0
+MYE.US,D,20110119,000000,6.90795,6.95731,6.57006,6.57006,148049.2912864,0
+MYE.US,D,20110120,000000,6.51382,6.59832,6.35178,6.35925,119705.99601525,0
+MYE.US,D,20110121,000000,6.42246,6.42246,6.1618,6.17592,130384.66061266,0
+MYE.US,D,20110124,000000,6.19703,6.35925,6.19703,6.33079,124083.43333495,0
+MYE.US,D,20110125,000000,6.28153,6.4574,6.23922,6.44364,71485.915409951,0
+MYE.US,D,20110126,000000,6.48595,6.67536,6.4363,6.53502,114351.37936836,0
+MYE.US,D,20110127,000000,6.54936,6.64052,6.45033,6.54936,75141.931495402,0
+MYE.US,D,20110128,000000,6.54179,6.54179,6.19703,6.21832,164860.03637496,0
+MYE.US,D,20110131,000000,6.24385,6.48281,6.12087,6.43904,176823.60517632,0
+MYE.US,D,20110201,000000,6.47191,6.58419,6.37996,6.56319,97175.847836481,0
+MYE.US,D,20110202,000000,6.54179,6.57713,6.45033,6.49272,69490.798493754,0
+MYE.US,D,20110203,000000,6.51382,6.74602,6.50675,6.72502,143713.63118507,0
+MYE.US,D,20110204,000000,6.72502,6.73189,6.59832,6.71108,100506.8167839,0
+MYE.US,D,20110207,000000,6.72502,6.80255,6.66879,6.79548,76282.143869878,0
+MYE.US,D,20110208,000000,6.80255,6.90128,6.76024,6.89382,120749.40751789,0
+MYE.US,D,20110209,000000,6.83758,6.97851,6.79548,6.85181,121346.51605358,0
+MYE.US,D,20110210,000000,6.78145,6.91531,6.72502,6.76024,136214.11100978,0
+MYE.US,D,20110211,000000,6.73934,6.75328,6.55593,6.63385,180760.85326835,0
+MYE.US,D,20110214,000000,6.64738,6.70391,6.61254,6.61941,71236.27105629,0
+MYE.US,D,20110215,000000,6.59154,6.66152,6.53502,6.54179,151347.65362436,0
+MYE.US,D,20110216,000000,6.59154,6.73934,6.52785,6.69695,158380.49170178,0
+MYE.US,D,20110218,000000,6.99265,7.10531,6.87998,6.99265,131186.57941402,0
+MYE.US,D,20110222,000000,6.86605,6.98568,6.60519,6.83758,227087.712612,0
+MYE.US,D,20110223,000000,6.85181,6.96457,6.54179,6.54936,127095.4688836,0
+MYE.US,D,20110224,000000,6.57006,6.84475,6.54936,6.82335,188250.18387818,0
+MYE.US,D,20110225,000000,6.85181,7.06291,6.84475,7.06291,116928.32047207,0
+MYE.US,D,20110228,000000,7.09834,7.19854,6.98421,7.12719,189521.84164703,0
+MYE.US,D,20110301,000000,7.04398,7.11473,6.84533,6.88057,152414.50112756,0
+MYE.US,D,20110302,000000,6.86673,6.9944,6.68929,6.82384,87838.130053017,0
+MYE.US,D,20110303,000000,6.93072,7.2218,6.89479,7.11473,523927.07659343,0
+MYE.US,D,20110304,000000,7.11473,7.11473,6.85957,7.03681,147980.00224131,0
+MYE.US,D,20110307,000000,7.07047,7.07047,6.68959,6.76731,181174.54962585,0
+MYE.US,D,20110308,000000,6.80991,7.00137,6.78155,6.86673,127443.95202218,0
+MYE.US,D,20110309,000000,6.8523,7.02238,6.81677,6.98705,60556.587502328,0
+MYE.US,D,20110310,000000,6.88057,6.89479,6.77458,6.80991,148281.61337879,0
+MYE.US,D,20110311,000000,6.79568,6.92326,6.76731,6.83798,102588.54500647,0
+MYE.US,D,20110314,000000,6.75328,6.8739,6.66073,6.71756,46196.432905823,0
+MYE.US,D,20110315,000000,6.46957,6.63973,6.44787,6.61167,150438.74438573,0
+MYE.US,D,20110316,000000,6.59724,6.76024,6.59724,6.68929,162234.18535707,0
+MYE.US,D,20110317,000000,6.84857,6.84857,6.56996,6.57713,73693.994244169,0
+MYE.US,D,20110318,000000,6.66073,6.70343,6.62541,6.66809,190359.42392747,0
+MYE.US,D,20110321,000000,6.78861,6.95859,6.78155,6.88057,144460.52633295,0
+MYE.US,D,20110322,000000,6.90923,7.00137,6.78155,6.85957,91261.824046081,0
+MYE.US,D,20110323,000000,6.83111,6.93072,6.78861,6.88057,119102.77374027,0
+MYE.US,D,20110324,000000,6.92326,6.92326,6.60411,6.68222,135410.15429534,0
+MYE.US,D,20110325,000000,6.70343,6.76024,6.63286,6.6469,116182.44428071,0
+MYE.US,D,20110328,000000,6.67497,6.72463,6.63973,6.63973,97062.743659925,0
+MYE.US,D,20110329,000000,6.66073,6.76024,6.61167,6.73924,158577.15031508,0
+MYE.US,D,20110330,000000,6.79568,7.09363,6.74582,7.0585,161230.5131597,0
+MYE.US,D,20110331,000000,7.05399,7.0902,6.97478,7.04692,167253.56530048,0
+MYE.US,D,20110401,000000,7.09363,7.13612,7.00844,7.07234,164380.107842,0
+MYE.US,D,20110404,000000,7.09363,7.31316,7.07234,7.28491,137295.22390461,0
+MYE.US,D,20110405,000000,7.25645,7.55479,7.2218,7.45508,240769.24214917,0
+MYE.US,D,20110406,000000,7.39217,7.59777,7.34172,7.56911,191014.61298627,0
+MYE.US,D,20110407,000000,7.56196,7.62613,7.39217,7.40483,170521.35894208,0
+MYE.US,D,20110408,000000,7.46234,7.50503,7.20002,7.22847,100657.62235265,0
+MYE.US,D,20110411,000000,7.23534,7.24261,7.05103,7.17146,134221.03200668,0
+MYE.US,D,20110412,000000,7.09117,7.2268,7.06281,7.06281,93812.272279604,0
+MYE.US,D,20110413,000000,7.09363,7.09363,6.95859,7.0793,133715.62956008,0
+MYE.US,D,20110414,000000,6.95859,7.10069,6.95859,7.0793,103416.95667801,0
+MYE.US,D,20110415,000000,7.08666,7.1219,6.98028,7.08666,142024.20123254,0
+MYE.US,D,20110418,000000,6.95859,7.09363,6.94446,7.08666,139923.1128356,0
+MYE.US,D,20110419,000000,7.09363,7.11473,6.98028,7.03681,101209.89680033,0
+MYE.US,D,20110420,000000,7.09363,7.20747,7.04398,7.10069,245696.91600347,0
+MYE.US,D,20110421,000000,7.12935,7.24967,7.00137,7.2218,149332.15757725,0
+MYE.US,D,20110425,000000,7.19295,7.25645,7.12935,7.2218,136706.26702128,0
+MYE.US,D,20110426,000000,7.25645,7.54655,7.22847,7.54056,143159.31882428,0
+MYE.US,D,20110427,000000,7.54655,7.80308,7.51308,7.7384,281990.11024305,0
+MYE.US,D,20110428,000000,7.7384,7.75951,7.58355,7.63998,239154.19602446,0
+MYE.US,D,20110429,000000,7.67658,7.73439,7.55312,7.56813,330226.49415307,0
+MYE.US,D,20110502,000000,7.59777,7.81074,7.49188,7.50503,166564.75067569,0
+MYE.US,D,20110503,000000,7.49933,7.69188,7.43398,7.45508,135392.83203407,0
+MYE.US,D,20110504,000000,7.48452,7.52535,7.41955,7.4483,145825.928104,0
+MYE.US,D,20110505,000000,7.41955,7.60542,7.39217,7.44124,138699.34602439,0
+MYE.US,D,20110506,000000,7.56911,7.61132,7.42701,7.45508,87885.002054112,0
+MYE.US,D,20110509,000000,7.42701,7.59777,7.42701,7.56911,102517.21804828,0
+MYE.US,D,20110510,000000,7.61936,7.61936,7.4483,7.59777,67258.264702443,0
+MYE.US,D,20110511,000000,7.57697,7.59856,7.3484,7.44124,111259.86520914,0
+MYE.US,D,20110512,000000,7.3855,7.63998,7.36381,7.58355,74774.088182457,0
+MYE.US,D,20110513,000000,7.60542,7.6277,7.43398,7.44124,74697.66644154,0
+MYE.US,D,20110516,000000,7.41955,7.45508,7.22847,7.23534,175621.23645257,0
+MYE.US,D,20110517,000000,7.20747,7.24967,7.00844,7.11473,216397.83949259,0
+MYE.US,D,20110518,000000,7.12935,7.15742,7.01571,7.11473,117230.95056609,0
+MYE.US,D,20110519,000000,7.18598,7.18598,7.00844,7.10069,112239.08244942,0
+MYE.US,D,20110520,000000,7.09117,7.28432,7.07695,7.11993,167476.71678395,0
+MYE.US,D,20110523,000000,6.93769,7.19295,6.93769,7.10069,146529.00812044,0
+MYE.US,D,20110524,000000,7.12719,7.14142,6.9628,6.99863,160218.68930996,0
+MYE.US,D,20110525,000000,6.97694,7.16272,6.97694,7.0845,134342.2878356,0
+MYE.US,D,20110526,000000,7.05546,7.25585,7.02719,7.24878,105796.22021187,0
+MYE.US,D,20110527,000000,7.25585,7.33377,7.21267,7.31219,108330.36514067,0
+MYE.US,D,20110531,000000,7.43269,7.46872,7.37548,7.42505,546967.72200151,0
+MYE.US,D,20110601,000000,7.41239,7.47736,7.12719,7.13416,147599.93144981,0
+MYE.US,D,20110602,000000,7.15575,7.29119,7.05546,7.07695,110168.56274886,0
+MYE.US,D,20110603,000000,6.9628,7.07695,6.87724,6.96987,179927.34681409,0
+MYE.US,D,20110606,000000,6.95574,7.07695,6.89136,6.95574,140842.21163969,0
+MYE.US,D,20110607,000000,7.01285,7.29806,7.01285,7.04122,156822.50714363,0
+MYE.US,D,20110608,000000,7.03406,7.25585,7.03406,7.16979,198077.00080351,0
+MYE.US,D,20110609,000000,7.19138,7.38471,7.14142,7.19854,151055.21309579,0
+MYE.US,D,20110610,000000,7.14859,7.19138,7.04122,7.07017,139796.76222395,0
+MYE.US,D,20110613,000000,7.13416,7.15575,6.91276,6.92719,137966.71626814,0
+MYE.US,D,20110614,000000,7.03406,7.09117,6.99147,7.01285,386422.96659697,0
+MYE.US,D,20110615,000000,6.94857,7.04859,6.88439,6.91276,195595.84161509,0
+MYE.US,D,20110616,000000,6.92198,7.29579,6.91521,7.12327,235274.00949899,0
+MYE.US,D,20110617,000000,7.19138,7.36979,7.19138,7.28432,349081.26607202,0
+MYE.US,D,20110620,000000,7.26243,7.40483,7.26243,7.28432,299562.01587114,0
+MYE.US,D,20110621,000000,7.33377,7.44124,7.27715,7.34172,270068.31866006,0
+MYE.US,D,20110622,000000,7.327,7.44124,7.2268,7.24094,259386.59719301,0
+MYE.US,D,20110623,000000,7.12719,7.26243,7.02719,7.19854,231640.41045754,0
+MYE.US,D,20110624,000000,7.21267,7.24878,7.05546,7.13416,969453.59865877,0
+MYE.US,D,20110627,000000,7.13416,7.33377,7.07017,7.31219,370976.60432291,0
+MYE.US,D,20110628,000000,7.31219,7.44124,7.31219,7.35634,275858.0297519,0
+MYE.US,D,20110629,000000,7.39865,7.39865,7.30591,7.327,248463.38302466,0
+MYE.US,D,20110630,000000,7.37293,7.39471,7.33623,7.34399,206166.49681867,0
+MYE.US,D,20110701,000000,7.37755,7.77697,7.35634,7.72702,301156.68286493,0
+MYE.US,D,20110705,000000,7.71976,7.73439,7.6277,7.72702,226950.15347835,0
+MYE.US,D,20110706,000000,7.68482,7.86442,7.68482,7.85706,226021.88406536,0
+MYE.US,D,20110707,000000,7.91251,8.1346,7.87698,8.00535,154737.72205142,0
+MYE.US,D,20110708,000000,7.88356,8.09749,7.88356,8.06128,188793.28771697,0
+MYE.US,D,20110711,000000,7.96383,8.1346,7.94048,8.04991,205332.99036441,0
+MYE.US,D,20110712,000000,8.01203,8.31448,8.01203,8.21487,172044.69897767,0
+MYE.US,D,20110713,000000,8.23274,8.50389,8.23274,8.40605,184636.96396764,0
+MYE.US,D,20110714,000000,8.42744,8.49143,8.33402,8.34079,265318.96220122,0
+MYE.US,D,20110715,000000,8.36109,8.49143,8.31448,8.3821,190634.54219478,0
+MYE.US,D,20110718,000000,8.36816,8.4355,8.06128,8.17728,123776.72741474,0
+MYE.US,D,20110719,000000,8.24226,8.34461,8.18053,8.29623,145013.8197372,0
+MYE.US,D,20110720,000000,8.32048,8.41321,8.23274,8.3981,115539.48270047,0
+MYE.US,D,20110721,000000,8.48436,8.77525,8.40605,8.70411,286016.00755454,0
+MYE.US,D,20110722,000000,8.72039,8.74796,8.55551,8.56995,219360.96512707,0
+MYE.US,D,20110725,000000,8.51096,8.75601,8.40605,8.64757,297061.49650836,0
+MYE.US,D,20110726,000000,8.64669,8.69949,8.58251,8.6198,128399.73326192,0
+MYE.US,D,20110727,000000,8.59772,8.63246,8.3821,8.4355,347452.97351222,0
+MYE.US,D,20110728,000000,8.41066,8.53933,8.1079,8.28033,268462.44314426,0
+MYE.US,D,20110729,000000,8.17552,8.67505,8.17552,8.50115,279160.46791604,0
+MYE.US,D,20110801,000000,8.59772,8.69213,8.44255,8.54109,253953.52089211,0
+MYE.US,D,20110802,000000,8.49683,8.62529,8.31958,8.33902,303796.79927447,0
+MYE.US,D,20110803,000000,8.36109,8.53402,8.16187,8.41321,317377.45211362,0
+MYE.US,D,20110804,000000,8.31095,8.43971,8.14196,8.19614,431620.82208816,0
+MYE.US,D,20110805,000000,8.277,8.34805,7.93282,8.0339,299928.84022755,0
+MYE.US,D,20110808,000000,7.9184,8.22675,7.22004,7.25585,504472.13926915,0
+MYE.US,D,20110809,000000,7.38471,7.91251,6.86301,7.68482,512352.74919247,0
+MYE.US,D,20110810,000000,7.56911,7.80641,7.31219,7.55567,444787.77856981,0
+MYE.US,D,20110811,000000,7.6277,7.85519,7.57697,7.59208,541098.53229912,0
+MYE.US,D,20110812,000000,7.65401,7.70523,7.48364,7.66932,371040.79858527,0
+MYE.US,D,20110815,000000,7.66254,7.92634,7.66254,7.74803,305538.19601083,0
+MYE.US,D,20110816,000000,7.66254,7.79837,7.54124,7.66932,311780.32380889,0
+MYE.US,D,20110817,000000,7.72781,7.84979,7.61219,7.6333,255206.83744314,0
+MYE.US,D,20110818,000000,7.44683,7.49089,7.05153,7.12327,263907.70738563,0
+MYE.US,D,20110819,000000,7.01571,7.19549,6.88636,6.90776,234136.85399415,0
+MYE.US,D,20110822,000000,7.08744,7.08744,6.76408,6.80726,226485.50929358,0
+MYE.US,D,20110823,000000,6.83621,7.03023,6.76408,6.96536,538080.38301118,0
+MYE.US,D,20110824,000000,6.96536,7.22376,6.95084,7.15221,302125.71053976,0
+MYE.US,D,20110825,000000,7.19549,7.2168,6.9365,6.98685,270144.74040097,0
+MYE.US,D,20110826,000000,6.95084,7.23123,6.85004,7.07342,277897.9807561,0
+MYE.US,D,20110829,000000,7.16665,7.74193,7.15221,7.65401,361413.69714287,0
+MYE.US,D,20110830,000000,7.61219,7.81308,7.59777,7.68482,660886.04483801,0
+MYE.US,D,20110831,000000,7.72781,7.92871,7.61936,7.82035,335146.01635502,0
+MYE.US,D,20110901,000000,7.79925,8.02232,7.70523,7.77777,269954.19552696,0
+MYE.US,D,20110902,000000,7.63998,7.84979,7.55312,7.58276,166789.94007225,0
+MYE.US,D,20110906,000000,7.38294,7.6333,7.31042,7.61219,201313.2067922,0
+MYE.US,D,20110907,000000,7.75568,7.99956,7.7125,7.95883,290505.53009426,0
+MYE.US,D,20110908,000000,7.90681,8.11634,7.86442,7.95883,228112.78289684,0
+MYE.US,D,20110909,000000,7.87766,7.87766,7.43976,7.51739,216825.80124172,0
+MYE.US,D,20110912,000000,7.41032,7.7125,7.33917,7.51739,129082.43414744,0
+MYE.US,D,20110913,000000,7.54655,7.87129,7.49777,7.84165,199747.07058167,0
+MYE.US,D,20110914,000000,7.93458,8.03655,7.69188,7.90681,239847.08647545,0
+MYE.US,D,20110915,000000,7.97963,8.13647,7.88513,8.13077,107561.05294877,0
+MYE.US,D,20110916,000000,8.18053,8.20378,7.88513,8.11634,339096.51088213,0
+MYE.US,D,20110919,000000,7.9864,8.10093,7.84165,7.99956,147476.6377078,0
+MYE.US,D,20110920,000000,8.02919,8.16521,7.87766,7.88513,146682.87055881,0
+MYE.US,D,20110921,000000,7.85706,7.87766,7.28785,7.33917,203403.08666712,0
+MYE.US,D,20110922,000000,7.08744,7.24594,6.90776,7.15948,454930.47202427,0
+MYE.US,D,20110923,000000,7.0949,7.31689,7.00128,7.10923,270529.9059752,0
+MYE.US,D,20110926,000000,7.15948,7.36851,6.96536,7.34604,222659.32746502,0
+MYE.US,D,20110927,000000,7.54056,7.70523,7.43976,7.54655,291961.61899785,0
+MYE.US,D,20110928,000000,7.54655,7.60484,7.13789,7.13789,265390.28915942,0
+MYE.US,D,20110929,000000,7.29579,7.47657,7.13789,7.46872,222987.4314727,0
+MYE.US,D,20110930,000000,7.32848,7.54655,7.27127,7.29177,211931.75295342,0
+MYE.US,D,20111003,000000,7.23847,7.44683,6.86477,6.87203,311011.011617,0
+MYE.US,D,20111004,000000,6.85731,7.59777,6.82188,7.54655,464598.3317285,0
+MYE.US,D,20111005,000000,7.66254,7.80721,7.36077,7.68482,215027.34293882,0
+MYE.US,D,20111006,000000,7.66254,8.02919,7.60484,7.99298,224573.94681412,0
+MYE.US,D,20111007,000000,8.03655,8.03655,7.4535,7.64056,181099.14684148,0
+MYE.US,D,20111010,000000,7.82772,8.2508,7.78531,8.2508,201072.73304744,0
+MYE.US,D,20111011,000000,8.14196,8.30398,8.0073,8.13647,170275.7904146,0
+MYE.US,D,20111012,000000,8.23008,8.51733,8.14922,8.37955,159389.25868189,0
+MYE.US,D,20111013,000000,8.32411,8.49683,8.18053,8.45198,95288.740314114,0
+MYE.US,D,20111014,000000,8.58868,8.62529,8.45198,8.59674,109554.13195188,0
+MYE.US,D,20111017,000000,8.53933,8.53933,8.14922,8.18857,128259.11725863,0
+MYE.US,D,20111018,000000,8.2242,8.66043,8.16521,8.60527,169687.8524878,0
+MYE.US,D,20111019,000000,8.57632,8.65336,8.32411,8.3664,148343.76972807,0
+MYE.US,D,20111020,000000,8.41066,8.66043,8.21674,8.51733,220395.2060208,0
+MYE.US,D,20111021,000000,8.65336,8.74061,8.5618,8.67564,433083.02473102,0
+MYE.US,D,20111024,000000,8.76171,8.76171,8.46641,8.65336,343510.63063747,0
+MYE.US,D,20111025,000000,8.57437,8.64522,8.35492,8.38377,286598.85069859,0
+MYE.US,D,20111026,000000,8.53157,8.66867,8.35776,8.6198,377089.32463969,0
+MYE.US,D,20111027,000000,8.86946,9.03002,8.70411,8.76779,411301.80961323,0
+MYE.US,D,20111028,000000,8.71136,8.91432,8.683,8.69115,266989.03197939,0
+MYE.US,D,20111031,000000,8.57337,8.931,8.47102,8.78379,234972.39836151,0
+MYE.US,D,20111101,000000,8.40791,8.68938,8.32145,8.40791,153664.76080896,0
+MYE.US,D,20111102,000000,8.59674,8.93473,8.59674,8.8835,193722.99948435,0
+MYE.US,D,20111103,000000,8.97664,9.1946,8.77436,9.1472,297846.09304842,0
+MYE.US,D,20111104,000000,9.0575,9.24789,8.96908,9.22453,138681.00480658,0
+MYE.US,D,20111107,000000,9.16162,9.34289,9.04986,9.3004,119315.73565829,0
+MYE.US,D,20111108,000000,9.35957,9.51562,9.06417,9.47931,240551.18544842,0
+MYE.US,D,20111109,000000,9.20913,9.39588,9.09361,9.10697,220163.90288496,0
+MYE.US,D,20111110,000000,9.25358,9.38411,9.06506,9.28382,109891.40656846,0
+MYE.US,D,20111111,000000,9.38411,9.59314,9.32523,9.56665,145439.74357323,0
+MYE.US,D,20111114,000000,9.55486,9.61572,9.3743,9.46753,142840.38542552,0
+MYE.US,D,20111115,000000,9.40766,9.82182,9.29549,9.74724,125847.2471153,0
+MYE.US,D,20111116,000000,9.63928,9.74724,9.2371,9.25162,183473.31559261,0
+MYE.US,D,20111117,000000,9.22944,9.25849,8.70411,8.76171,167700.88722397,0
+MYE.US,D,20111118,000000,8.75513,8.86946,8.56621,8.85592,175042.46913469,0
+MYE.US,D,20111121,000000,8.76073,8.86348,8.60312,8.72776,154481.9639585,0
+MYE.US,D,20111122,000000,8.73335,8.76073,8.3349,8.36286,192953.68729246,0
+MYE.US,D,20111123,000000,8.26914,8.31547,7.90858,7.92871,134182.31165794,0
+MYE.US,D,20111125,000000,7.90074,8.09005,7.75568,7.75568,69534.613625213,0
+MYE.US,D,20111128,000000,8.02998,8.18308,7.77777,7.93615,224525.03689993,0
+MYE.US,D,20111129,000000,7.97365,8.16001,7.86442,8.06619,168042.23766673,0
+MYE.US,D,20111130,000000,8.43274,8.93561,8.38573,8.86946,324009.84026865,0
+MYE.US,D,20111201,000000,8.84954,8.84954,8.55277,8.62332,165867.78439853,0
+MYE.US,D,20111202,000000,8.78252,8.94219,8.61793,8.89949,127542.79080711,0
+MYE.US,D,20111205,000000,9.0575,9.07929,8.89949,9.00952,176473.08412465,0
+MYE.US,D,20111206,000000,8.97664,9.23239,8.87693,9.1472,145794.34045109,0
+MYE.US,D,20111207,000000,9.08587,9.31885,8.90676,9.28382,131053.09610654,0
+MYE.US,D,20111208,000000,9.16643,9.16643,8.94219,9.02521,188413.21692548,0
+MYE.US,D,20111209,000000,9.10697,9.49697,9.05083,9.45084,160675.18184237,0
+MYE.US,D,20111212,000000,9.26918,9.35467,9.01677,9.12404,163392.73894938,0
+MYE.US,D,20111213,000000,9.24004,9.443,8.90676,8.96908,180937.13275073,0
+MYE.US,D,20111214,000000,8.86946,9.1946,8.79047,9.05083,147543.8888398,0
+MYE.US,D,20111215,000000,9.22453,9.47047,9.1946,9.39588,137043.54163786,0
+MYE.US,D,20111216,000000,9.41945,9.59314,9.1946,9.31109,578757.12830974,0
+MYE.US,D,20111219,000000,9.37724,9.47047,8.80509,8.86348,136497.38092944,0
+MYE.US,D,20111220,000000,9.04229,9.36351,9.03473,9.33798,207722.44346373,0
+MYE.US,D,20111221,000000,9.29059,9.46556,9.20913,9.43513,150315.45064372,0
+MYE.US,D,20111222,000000,9.45084,9.54408,9.37037,9.49697,85490.454172057,0
+MYE.US,D,20111223,000000,9.55095,9.55095,9.27705,9.49206,49664.960986892,0
+MYE.US,D,20111227,000000,9.41945,9.66675,9.36351,9.54408,61393.150826229,0
+MYE.US,D,20111228,000000,9.49697,9.49697,9.0575,9.10697,103854.08903605,0
+MYE.US,D,20111229,000000,9.14053,9.31109,8.8835,9.15495,153583.24428531,0
+MYE.US,D,20111230,000000,9.10981,9.30717,8.92913,8.92913,154246.58499646,0
+MYE.US,D,20120103,000000,9.18087,9.23239,9.07929,9.18087,136429.11084089,0
+MYE.US,D,20120104,000000,9.09361,9.21591,9.04229,9.1472,100195.01608096,0
+MYE.US,D,20120105,000000,9.08587,9.20913,8.8835,9.13169,77372.427373621,0
+MYE.US,D,20120106,000000,9.15495,9.18764,8.96908,8.99263,111187.5192944,0
+MYE.US,D,20120109,000000,9.0575,9.07929,8.84954,8.94219,82763.726456153,0
+MYE.US,D,20120110,000000,9.09361,9.09361,8.92158,9.00205,65576.986402277,0
+MYE.US,D,20120111,000000,8.96908,9.14053,8.85592,9.07369,150416.32734172,0
+MYE.US,D,20120112,000000,9.09361,9.1472,8.94837,9.07929,178928.76939944,0
+MYE.US,D,20120113,000000,8.94219,9.10697,8.94219,9.07929,142912.73134026,0
+MYE.US,D,20120117,000000,9.19656,9.28773,8.95121,9.03856,117696.61370742,0
+MYE.US,D,20120118,000000,8.99263,9.26241,8.99263,9.26241,100845.11035702,0
+MYE.US,D,20120119,000000,9.28382,9.33798,9.1472,9.31885,70033.902332535,0
+MYE.US,D,20120120,000000,9.26918,9.45869,9.25358,9.41945,104331.97965592,0
+MYE.US,D,20120123,000000,9.38411,9.49206,9.33307,9.40472,72744.326743711,0
+MYE.US,D,20120124,000000,9.26241,9.49697,9.16643,9.45869,152809.85626723,0
+MYE.US,D,20120125,000000,9.41159,9.69423,9.39588,9.61474,137036.40894204,0
+MYE.US,D,20120126,000000,9.66675,9.6746,9.39,9.60786,108591.21801633,0
+MYE.US,D,20120127,000000,9.55095,9.82083,9.54408,9.66675,84907.611028,0
+MYE.US,D,20120130,000000,9.55095,9.60786,9.34682,9.46556,90822.653774947,0
+MYE.US,D,20120131,000000,9.57155,9.66578,9.38214,9.6275,155173.83545292,0
+MYE.US,D,20120201,000000,9.68147,9.85126,9.49697,9.81199,201250.03148637,0
+MYE.US,D,20120202,000000,9.81199,9.92,9.65203,9.66675,173001.49917395,0
+MYE.US,D,20120203,000000,9.87478,10.1083,9.79629,9.97879,164792.78524296,0
+MYE.US,D,20120206,000000,9.93955,10.0122,9.7384,9.8277,135750.48578155,0
+MYE.US,D,20120207,000000,9.78746,10.0279,9.68736,9.94847,87341.89821533,0
+MYE.US,D,20120208,000000,9.96318,10.2477,9.90618,10.0495,104049.7286928,0
+MYE.US,D,20120209,000000,10.0878,10.0878,9.72466,9.93471,84160.715880108,0
+MYE.US,D,20120210,000000,9.77274,9.84046,9.58824,9.66675,104009.98938752,0
+MYE.US,D,20120213,000000,9.82083,9.88169,9.73153,9.84536,121892.67676201,0
+MYE.US,D,20120214,000000,9.76391,9.90618,9.68147,9.8895,122750.63817336,0
+MYE.US,D,20120215,000000,9.92,9.97193,9.41945,9.51268,150276.73029499,0
+MYE.US,D,20120216,000000,9.91407,10.8238,9.85126,10.3646,402266.7219238,0
+MYE.US,D,20120217,000000,10.387,10.4872,10.2527,10.3546,172848.65569212,0
+MYE.US,D,20120221,000000,10.3596,10.4116,9.94747,10.0485,191278.52273157,0
+MYE.US,D,20120222,000000,10.0269,10.1643,9.95622,9.97879,102802.52588104,0
+MYE.US,D,20120223,000000,10.0192,10.1221,9.78059,10.1016,119971.94367364,0
+MYE.US,D,20120224,000000,10.1016,10.131,9.7384,9.84046,88349.646238885,0
+MYE.US,D,20120227,000000,9.76391,9.98764,9.69423,9.86107,94889.309348256,0
+MYE.US,D,20120228,000000,9.86107,9.97193,9.73153,9.8277,191671.83995815,0
+MYE.US,D,20120229,000000,9.85517,10.1016,9.63731,9.63731,192047.83492347,0
+MYE.US,D,20120301,000000,9.68835,9.93955,9.58824,9.60001,144489.05711624,0
+MYE.US,D,20120302,000000,9.61376,9.68049,9.28773,9.37528,173611.85414474,0
+MYE.US,D,20120305,000000,9.30717,9.6746,9.21983,9.64222,151722.62963313,0
+MYE.US,D,20120306,000000,9.55782,9.78746,9.45673,9.68736,194359.84732532,0
+MYE.US,D,20120307,000000,9.70896,9.84536,9.59217,9.83555,100562.85939391,0
+MYE.US,D,20120308,000000,9.84046,9.97979,9.75214,9.97293,145273.65365631,0
+MYE.US,D,20120309,000000,9.93955,10.2272,9.92681,10.074,147402.25387997,0
+MYE.US,D,20120312,000000,10.0662,10.1103,9.84046,9.89048,102333.80587008,0
+MYE.US,D,20120313,000000,9.99351,10.2399,9.91407,10.2193,122829.09782737,0
+MYE.US,D,20120314,000000,10.181,10.2752,9.89739,9.92089,80849.107107055,0
+MYE.US,D,20120315,000000,9.93471,10.0966,9.78746,10.074,109066.05176656,0
+MYE.US,D,20120316,000000,10.0809,10.0809,9.83555,9.87478,213391.9176832,0
+MYE.US,D,20120319,000000,9.8277,10.1447,9.77176,10.0279,99575.490501264,0
+MYE.US,D,20120320,000000,9.91407,9.97979,9.77176,9.93471,105729.98803641,0
+MYE.US,D,20120321,000000,9.96318,10.3282,9.92089,10.2045,149872.2045464,0
+MYE.US,D,20120322,000000,10.074,10.2969,10.0132,10.2193,198947.18969342,0
+MYE.US,D,20120323,000000,10.2045,10.4243,10.1673,10.4243,114196.49797343,0
+MYE.US,D,20120326,000000,10.5539,10.5539,10.4843,10.5392,274139.05005955,0
+MYE.US,D,20120327,000000,10.5756,10.6168,10.5451,10.5756,191011.55611663,0
+MYE.US,D,20120328,000000,10.5961,10.6325,10.5167,10.6168,132927.97615037,0
+MYE.US,D,20120329,000000,10.5167,10.6766,10.4587,10.656,116742.87038078,0
+MYE.US,D,20120330,000000,10.761,10.8021,10.5883,10.7344,213153.48185155,0
+MYE.US,D,20120402,000000,10.7344,11.1575,10.706,11.1495,292686.09710174,0
+MYE.US,D,20120403,000000,11.1291,11.4048,11.1291,11.398,330808.31834059,0
+MYE.US,D,20120404,000000,11.2733,11.5059,11.1575,11.4892,262252.92195565,0
+MYE.US,D,20120405,000000,11.4892,11.9151,11.4627,11.8258,310907.07804936,0
+MYE.US,D,20120409,000000,11.5736,11.8906,11.5569,11.7316,407172.99769066,0
+MYE.US,D,20120410,000000,11.7454,11.8493,11.55,11.7591,563279.17838275,0
+MYE.US,D,20120411,000000,11.8426,11.9417,11.7169,11.8258,577844.14324492,0
+MYE.US,D,20120412,000000,11.8121,12.0084,11.8121,11.973,252000.18119427,0
+MYE.US,D,20120413,000000,11.9151,12.1517,11.8121,11.8563,578273.12395059,0
+MYE.US,D,20120416,000000,11.9151,12.2291,11.8426,12.1281,182998.48184239,0
+MYE.US,D,20120417,000000,12.2567,12.4882,12.2067,12.2773,252039.92049955,0
+MYE.US,D,20120418,000000,12.182,12.4294,12.182,12.3725,482895.73441702,0
+MYE.US,D,20120419,000000,12.6414,12.766,12.2911,12.3431,443862.56602645,0
+MYE.US,D,20120420,000000,12.4529,12.5256,12.2773,12.3725,305767.46123358,0
+MYE.US,D,20120423,000000,12.2714,12.3725,12.1133,12.2714,540452.51384925,0
+MYE.US,D,20120424,000000,12.2645,12.2645,11.7993,11.922,443115.67087856,0
+MYE.US,D,20120425,000000,12.1133,12.1909,11.87,12.0525,246872.79185704,0
+MYE.US,D,20120426,000000,12.0437,12.2154,11.9651,12.1585,229612.68693189,0
+MYE.US,D,20120427,000000,12.1909,12.3264,12.0152,12.2998,194126.50627639,0
+MYE.US,D,20120430,000000,12.2478,12.2988,11.9858,12.0271,199744.01371203,0
+MYE.US,D,20120501,000000,12.0084,12.4589,12.0034,12.0584,280146.81785214,0
+MYE.US,D,20120502,000000,11.9966,12.081,11.7532,12.0152,158399.85187615,0
+MYE.US,D,20120503,000000,12.0525,12.1398,11.87,12.029,205380.88132205,0
+MYE.US,D,20120504,000000,11.9151,11.9151,11.5432,11.5569,198473.37489973,0
+MYE.US,D,20120507,000000,11.5059,11.7993,11.4342,11.7679,257438.35227791,0
+MYE.US,D,20120508,000000,11.6678,12.029,11.5736,12.0084,162419.63544837,0
+MYE.US,D,20120509,000000,11.8258,12.1438,11.8209,12.1281,158838.00319074,0
+MYE.US,D,20120510,000000,12.2557,12.3803,12.2057,12.3145,151406.75310401,0
+MYE.US,D,20120511,000000,12.182,12.5099,12.133,12.3803,233218.77414661,0
+MYE.US,D,20120514,000000,12.1977,12.395,12.1517,12.3077,233635.52737374,0
+MYE.US,D,20120515,000000,12.3508,12.5099,12.2567,12.4882,215391.11042558,0
+MYE.US,D,20120516,000000,12.5256,12.6021,12.2998,12.3077,207272.0646706,0
+MYE.US,D,20120517,000000,12.2998,12.3872,11.973,11.9966,195757.85570583,0
+MYE.US,D,20120518,000000,11.9651,12.1398,11.7993,11.8336,194272.2170624,0
+MYE.US,D,20120521,000000,11.9063,12.0721,11.7316,12.0643,168792.18968426,0
+MYE.US,D,20120522,000000,12.0898,12.0898,11.6433,11.7454,178933.86418217,0
+MYE.US,D,20120523,000000,11.6433,12.1133,11.5796,12.0898,150463.19934282,0
+MYE.US,D,20120524,000000,12.081,12.1585,11.8209,12.0211,81365.718075652,0
+MYE.US,D,20120525,000000,12.0358,12.0643,11.6433,11.7454,98317.079167503,0
+MYE.US,D,20120529,000000,11.8778,12.241,11.8209,12.2291,257214.18183789,0
+MYE.US,D,20120530,000000,12.0977,12.1517,11.979,12.081,153691.25367914,0
+MYE.US,D,20120531,000000,12.132,12.4667,11.9711,12.241,291889.27308312,0
+MYE.US,D,20120601,000000,12.0074,12.1389,11.927,12.0271,408706.52729171,0
+MYE.US,D,20120604,000000,12.0437,12.0977,11.7316,11.979,444550.36169469,0
+MYE.US,D,20120605,000000,11.8877,12.0506,11.7886,11.8965,414192.58933298,0
+MYE.US,D,20120606,000000,12.0584,12.2478,11.9858,12.2282,210545.97205146,0
+MYE.US,D,20120607,000000,12.4029,12.5698,12.2831,12.4442,187466.60629465,0
+MYE.US,D,20120608,000000,12.4745,12.7002,12.1957,12.6512,166889.79781371,0
+MYE.US,D,20120611,000000,12.7316,12.876,12.2911,12.3145,258242.30899235,0
+MYE.US,D,20120612,000000,12.4156,12.5972,12.1732,12.4029,273483.86100075,0
+MYE.US,D,20120613,000000,12.5039,12.6218,12.0506,12.1261,310105.159248,0
+MYE.US,D,20120614,000000,12.1732,12.2988,12.0074,12.1389,167679.48913651,0
+MYE.US,D,20120615,000000,12.1565,12.3077,12.0633,12.0958,306490.92038092,0
+MYE.US,D,20120618,000000,12.0338,12.4029,11.919,12.2704,160373.57070489,0
+MYE.US,D,20120619,000000,12.3145,13.0241,12.2831,12.9358,298633.74645815,0
+MYE.US,D,20120620,000000,12.9495,13.1467,12.8593,13.0751,228495.91055796,0
+MYE.US,D,20120621,000000,13.0879,13.0879,12.395,12.4245,206218.4636025,0
+MYE.US,D,20120622,000000,12.4745,12.4882,12.1045,12.2057,1731821.6016948,0
+MYE.US,D,20120625,000000,12.0074,12.2635,12.0074,12.132,217962.95674656,0
+MYE.US,D,20120626,000000,12.1899,12.3508,12.0271,12.2204,151301.80057981,0
+MYE.US,D,20120627,000000,12.2704,12.3665,12.0878,12.3145,216635.2563677,0
+MYE.US,D,20120628,000000,12.2635,12.4372,12.0878,12.4372,232797.9450933,0
+MYE.US,D,20120629,000000,12.7159,12.8857,12.5039,12.5481,371887.55147464,0
+MYE.US,D,20120702,000000,12.5855,12.6669,12.4245,12.6285,312779.92018008,0
+MYE.US,D,20120703,000000,12.6796,12.7229,12.5481,12.5855,148049.2912864,0
+MYE.US,D,20120705,000000,12.5855,12.7523,12.3725,12.66,361075.40356975,0
+MYE.US,D,20120706,000000,12.5187,12.7816,12.5187,12.7229,256595.67521473,0
+MYE.US,D,20120709,000000,12.5785,12.766,12.5403,12.5698,280580.89334054,0
+MYE.US,D,20120710,000000,12.6119,12.7816,12.4156,12.4882,397961.63051883,0
+MYE.US,D,20120711,000000,12.5039,12.5698,12.2557,12.3431,144330.09989512,0
+MYE.US,D,20120712,000000,12.2831,12.2831,11.9947,12.0201,608120.399083,0
+MYE.US,D,20120713,000000,12.0338,12.66,11.9544,12.6512,785498.31662011,0
+MYE.US,D,20120716,000000,12.5855,12.6728,12.5256,12.6119,186397.72087837,0
+MYE.US,D,20120717,000000,12.6423,12.7444,12.4294,12.5972,119068.12921774,0
+MYE.US,D,20120718,000000,12.5698,12.876,12.5698,12.7395,265739.79125453,0
+MYE.US,D,20120719,000000,13.032,13.032,12.3264,12.3264,300479.07676214,0
+MYE.US,D,20120720,000000,12.2144,12.3725,12.0418,12.0633,462554.30489811,0
+MYE.US,D,20120723,000000,11.8533,11.927,11.7277,11.8307,277533.19431279,0
+MYE.US,D,20120724,000000,11.8307,11.919,11.6707,11.8583,268677.44297538,0
+MYE.US,D,20120725,000000,11.9397,11.9632,11.7414,11.8081,317155.3195867,0
+MYE.US,D,20120726,000000,11.9947,12.0418,11.7061,11.7639,151835.73380968,0
+MYE.US,D,20120727,000000,11.7954,12.3431,11.7954,12.2704,193516.15130561,0
+MYE.US,D,20120730,000000,12.2911,12.4372,11.9947,12.0142,106040.76978281,0
+MYE.US,D,20120731,000000,11.927,12.3342,11.8965,12.0201,237492.27789867,0
+MYE.US,D,20120801,000000,12.0506,12.0958,11.5815,11.5815,322722.89815161,0
+MYE.US,D,20120802,000000,11.4852,11.5176,11.1575,11.2145,230088.53963867,0
+MYE.US,D,20120803,000000,11.3763,11.605,11.2145,11.4137,204502.54077979,0
+MYE.US,D,20120806,000000,11.392,11.5962,11.2606,11.4578,166023.68474999,0
+MYE.US,D,20120807,000000,11.5009,11.6256,11.392,11.4225,107328.73085639,0
+MYE.US,D,20120808,000000,11.3351,11.7639,11.2959,11.6649,141689.98348559,0
+MYE.US,D,20120809,000000,11.6187,11.656,11.4372,11.4666,84906.592071454,0
+MYE.US,D,20120810,000000,11.4509,11.4509,11.2095,11.2822,63233.386347501,0
+MYE.US,D,20120813,000000,11.2674,11.3705,10.9828,11.2899,103627.88068294,0
+MYE.US,D,20120814,000000,11.392,11.392,10.9887,11.0427,186396.70192181,0
+MYE.US,D,20120815,000000,10.9828,10.9828,10.6845,10.9337,216271.48888094,0
+MYE.US,D,20120816,000000,10.9475,11.1654,10.8385,11.1005,132913.71075873,0
+MYE.US,D,20120817,000000,11.0771,11.3126,11.0505,11.2899,111231.33442586,0
+MYE.US,D,20120820,000000,11.2959,11.2959,11.0771,11.2546,67787.103149586,0
+MYE.US,D,20120821,000000,11.3293,11.5883,11.2331,11.2899,164174.27861981,0
+MYE.US,D,20120822,000000,11.2822,11.2822,10.9612,10.975,144214.95780548,0
+MYE.US,D,20120823,000000,10.9828,10.9828,10.6845,10.705,155122.88762565,0
+MYE.US,D,20120824,000000,10.6668,10.6756,10.4136,10.6089,269362.18177398,0
+MYE.US,D,20120827,000000,10.654,10.7463,10.5736,10.654,152600.9701754,0
+MYE.US,D,20120828,000000,10.6158,10.6845,10.4911,10.5598,131841.7684728,0
+MYE.US,D,20120829,000000,10.5941,10.6668,10.4567,10.5736,140052.52031688,0
+MYE.US,D,20120830,000000,10.5147,10.5883,10.4214,10.5304,218814.80441864,0
+MYE.US,D,20120831,000000,10.6246,10.8798,10.5441,10.8218,238553.01166258,0
+MYE.US,D,20120904,000000,10.8091,10.9887,10.7217,10.9102,117524.41005121,0
+MYE.US,D,20120905,000000,11.0623,11.2556,10.9405,11.1251,267723.69964873,0
+MYE.US,D,20120906,000000,11.1978,11.5295,11.1978,11.4038,214791.9639768,0
+MYE.US,D,20120907,000000,11.4617,11.5726,11.344,11.5422,122925.89869921,0
+MYE.US,D,20120910,000000,11.5216,11.8376,11.5049,11.8229,154438.14882703,0
+MYE.US,D,20120911,000000,11.8013,11.976,11.6757,11.8583,171156.16886995,0
+MYE.US,D,20120912,000000,11.864,11.918,11.601,11.7032,119431.89670449,0
+MYE.US,D,20120913,000000,11.6914,12.1507,11.5726,11.9456,138521.02862892,0
+MYE.US,D,20120914,000000,12.0329,12.1565,11.9014,11.9691,143746.23779452,0
+MYE.US,D,20120917,000000,11.873,11.8857,11.6236,11.7699,87594.599438628,0
+MYE.US,D,20120918,000000,11.6982,11.918,11.6236,11.8936,111888.56139775,0
+MYE.US,D,20120919,000000,11.9327,11.9327,11.7934,11.8857,94043.575415446,0
+MYE.US,D,20120920,000000,11.7856,11.9456,11.653,11.8583,77611.882161827,0
+MYE.US,D,20120921,000000,11.9995,12.189,11.8788,12.0191,555277.31263051,0
+MYE.US,D,20120924,000000,11.918,12.0868,11.6914,12.0701,139102.85281642,0
+MYE.US,D,20120925,000000,12.0781,12.1389,11.66,11.6757,149936.39880876,0
+MYE.US,D,20120926,000000,11.6982,11.8052,11.4332,11.5216,106246.59900501,0
+MYE.US,D,20120927,000000,11.5648,11.7856,11.344,11.7699,179943.65011882,0
+MYE.US,D,20120928,000000,11.6914,11.7699,11.4814,11.4814,71821.152113438,0
+MYE.US,D,20121001,000000,11.5648,11.7247,11.1505,11.2772,119766.11445143,0
+MYE.US,D,20121002,000000,11.3146,11.5216,11.235,11.5216,129009.06927616,0
+MYE.US,D,20121003,000000,11.5216,11.6845,11.4038,11.5049,63929.333668115,0
+MYE.US,D,20121004,000000,11.5726,11.5726,11.2772,11.5648,63290.447914053,0
+MYE.US,D,20121005,000000,11.5833,11.9014,11.3371,11.5569,286976.88357699,0
+MYE.US,D,20121008,000000,11.5049,11.8013,11.3725,11.7856,215734.49878143,0
+MYE.US,D,20121009,000000,11.6982,11.7179,11.4814,11.5796,114468.5593711,0
+MYE.US,D,20121010,000000,11.5833,11.5913,11.2556,11.2979,87122.822558037,0
+MYE.US,D,20121011,000000,11.3586,11.5363,11.235,11.235,67661.771494484,0
+MYE.US,D,20121012,000000,11.2694,11.2694,10.8788,10.8935,88613.555984183,0
+MYE.US,D,20121015,000000,10.9524,11.0937,10.8444,11.0554,82756.593760333,0
+MYE.US,D,20121016,000000,11.1595,11.2909,11.1398,11.1879,91003.00908351,0
+MYE.US,D,20121017,000000,11.2174,11.3371,11.1251,11.3371,101979.20899223,0
+MYE.US,D,20121018,000000,11.2841,11.2841,11.0299,11.0858,170813.79947065,0
+MYE.US,D,20121019,000000,10.9681,11.0505,10.8297,10.919,172628.56107828,0
+MYE.US,D,20121022,000000,10.8375,10.9259,10.6462,10.6913,141830.59948887,0
+MYE.US,D,20121023,000000,10.5647,10.8504,10.5579,10.7688,140855.45807478,0
+MYE.US,D,20121024,000000,10.815,10.8444,10.6982,10.7855,128005.39707879,0
+MYE.US,D,20121025,000000,10.8856,10.9524,10.6825,10.8504,56402.301666102,0
+MYE.US,D,20121026,000000,10.8218,10.9013,10.659,10.7934,98324.211863322,0
+MYE.US,D,20121031,000000,10.7688,10.9337,10.7217,10.9013,61046.705600741,0
+MYE.US,D,20121101,000000,10.9485,11.0505,10.7217,10.8297,90561.800899284,0
+MYE.US,D,20121102,000000,10.9102,10.9102,10.7217,10.7217,102534.54030956,0
+MYE.US,D,20121105,000000,10.7217,10.9524,10.7217,10.8571,80739.059800135,0
+MYE.US,D,20121106,000000,10.9259,11.0858,10.8728,10.9485,217531.93812779,0
+MYE.US,D,20121107,000000,10.9485,10.9485,10.235,10.3135,318941.55041106,0
+MYE.US,D,20121108,000000,10.3546,10.3576,9.72073,9.93174,399239.40202696,0
+MYE.US,D,20121109,000000,9.87972,10.2282,9.87972,10.0956,113893.8678794,0
+MYE.US,D,20121112,000000,10.13,10.2625,10.0956,10.1093,76330.034827519,0
+MYE.US,D,20121113,000000,10.0583,10.2556,10.0485,10.0799,100457.90686971,0
+MYE.US,D,20121114,000000,10.073,10.2193,9.99649,10.0583,145210.47835048,0
+MYE.US,D,20121115,000000,10.0339,10.2487,10.0339,10.1673,145559.98044561,0
+MYE.US,D,20121116,000000,10.0799,10.1016,9.87186,10.0269,107323.63607366,0
+MYE.US,D,20121119,000000,10.1388,10.449,10.0799,10.441,147295.26344269,0
+MYE.US,D,20121120,000000,10.3793,10.5362,10.3576,10.3999,88003.201013395,0
+MYE.US,D,20121121,000000,10.4186,10.705,10.3636,10.6462,71285.180970476,0
+MYE.US,D,20121123,000000,10.659,10.7217,10.6001,10.6737,43869.136155777,0
+MYE.US,D,20121126,000000,10.6383,10.8091,10.5932,10.7777,94353.338205294,0
+MYE.US,D,20121127,000000,10.76,10.8504,10.6737,10.6913,54880.999543588,0
+MYE.US,D,20121128,000000,10.6138,10.8728,10.5804,10.8591,97401.037233049,0
+MYE.US,D,20121129,000000,10.9485,11.1124,10.8307,10.9612,66476.725032003,0
+MYE.US,D,20121130,000000,11.024,11.0574,10.8307,10.9917,130548.71261649,0
+MYE.US,D,20121203,000000,11.024,11.1124,10.9033,10.9543,109360.53020822,0
+MYE.US,D,20121204,000000,10.9917,11.0505,10.7855,10.9847,80058.396827705,0
+MYE.US,D,20121205,000000,10.8808,10.8808,10.5206,10.5264,118919.36156208,0
+MYE.US,D,20121206,000000,10.4676,10.8218,10.3626,10.7787,95954.118938361,0
+MYE.US,D,20121207,000000,10.8307,10.8307,10.5991,10.7217,93473.97870648,0
+MYE.US,D,20121210,000000,10.7277,10.7463,10.5873,10.6913,71739.635589793,0
+MYE.US,D,20121211,000000,10.7463,10.9033,10.5491,10.5922,95985.706591274,0
+MYE.US,D,20121212,000000,10.5991,10.8218,10.5264,10.5991,85921.472790827,0
+MYE.US,D,20121213,000000,10.6295,10.7787,10.496,10.5059,98324.211863322,0
+MYE.US,D,20121214,000000,10.5264,10.5991,10.337,10.5206,64881.039081664,0
+MYE.US,D,20121217,000000,10.5421,10.9033,10.4803,10.8808,149016.28104813,0
+MYE.US,D,20121218,000000,10.8808,10.9681,10.8218,10.9337,73821.363812362,0
+MYE.US,D,20121219,000000,10.9612,10.9612,10.6079,10.7944,96934.355135185,0
+MYE.US,D,20121220,000000,10.7944,11.0799,10.7855,10.9769,97740.349762719,0
+MYE.US,D,20121221,000000,10.8808,11.1672,10.815,10.92,486494.68893592,0
+MYE.US,D,20121224,000000,10.9112,10.9769,10.6295,10.6913,50949.865190837,0
+MYE.US,D,20121226,000000,10.6737,10.7277,10.5117,10.6383,95461.962926858,0
+MYE.US,D,20121227,000000,10.6982,10.7277,10.5059,10.6737,97960.444376559,0
+MYE.US,D,20121228,000000,10.6216,10.8591,10.6216,10.7344,44960.438616066,0
+MYE.US,D,20121231,000000,10.7344,11.2527,10.7277,11.2006,142218.82193274,0
+MYE.US,D,20130102,000000,11.5333,11.5333,11.1478,11.2292,198705.69699211,0
+MYE.US,D,20130103,000000,11.2527,11.2527,10.6138,10.7277,145573.2268807,0
+MYE.US,D,20130104,000000,10.8101,11.1271,10.8101,10.8728,167273.94443139,0
+MYE.US,D,20130107,000000,10.7855,10.7855,10.6462,10.6658,60279.431321938,0
+MYE.US,D,20130108,000000,10.6913,10.8444,10.6658,10.7394,81655.101734588,0
+MYE.US,D,20130109,000000,10.815,10.815,10.6825,10.7787,61834.359010455,0
+MYE.US,D,20130110,000000,10.8385,11.2469,10.6913,11.024,622571.24081205,0
+MYE.US,D,20130111,000000,11.0711,11.0878,10.8513,10.9485,51897.494778203,0
+MYE.US,D,20130114,000000,10.9543,11.2389,10.9543,11.2075,90102.251497239,0
+MYE.US,D,20130115,000000,11.1271,11.2469,10.9425,11.183,91991.396932698,0
+MYE.US,D,20130116,000000,11.183,11.183,10.9033,11.1045,93671.656276318,0
+MYE.US,D,20130117,000000,11.1625,11.2733,11.0711,11.2389,48152.829473288,0
+MYE.US,D,20130118,000000,11.2006,11.2655,10.9917,11.1478,75152.121060858,0
+MYE.US,D,20130122,000000,11.1124,11.1752,11.0084,11.0966,94107.769677815,0
+MYE.US,D,20130123,000000,11.1192,11.1192,10.9769,11.024,99966.769814756,0
+MYE.US,D,20130124,000000,11.024,11.0711,10.9769,11.0574,77237.925109608,0
+MYE.US,D,20130125,000000,11.1418,11.1418,10.7217,10.9985,134036.60087193,0
+MYE.US,D,20130128,000000,11.0799,11.2075,11.0505,11.1672,98560.609781891,0
+MYE.US,D,20130129,000000,11.0878,11.3469,10.9543,11.3341,100316.27190988,0
+MYE.US,D,20130130,000000,11.2802,11.2802,10.8651,10.8808,112331.80749507,0
+MYE.US,D,20130131,000000,10.8945,11.0966,10.7698,10.9278,116859.03142697,0
+MYE.US,D,20130201,000000,11.0309,11.2469,10.9337,11.1478,62399.879893238,0
+MYE.US,D,20130204,000000,11.0084,11.0152,10.7787,10.8218,73419.894933414,0
+MYE.US,D,20130205,000000,10.9278,10.9278,10.6658,10.705,88905.996512758,0
+MYE.US,D,20130206,000000,10.6138,10.8444,10.5579,10.8307,80002.354217699,0
+MYE.US,D,20130207,000000,10.8021,10.8444,10.5804,10.6079,117682.34831577,0
+MYE.US,D,20130208,000000,10.6383,10.7787,10.6138,10.6462,144571.59259642,0
+MYE.US,D,20130211,000000,10.6825,10.7217,10.5922,10.6383,61556.183873518,0
+MYE.US,D,20130212,000000,10.6216,10.6737,10.5206,10.6138,72190.014382929,0
+MYE.US,D,20130213,000000,10.5716,10.5716,9.67754,9.95821,279631.22584009,0
+MYE.US,D,20130214,000000,10.0622,10.2389,9.96507,10.1054,292219.41500388,0
+MYE.US,D,20130215,000000,10.1476,10.3046,10.1359,10.2026,218261.51101441,0
+MYE.US,D,20130219,000000,10.2173,10.2831,10.1633,10.2458,632345.07199702,0
+MYE.US,D,20130220,000000,10.1476,10.3685,10.1201,10.1633,207324.03145442,0
+MYE.US,D,20130221,000000,10.1702,10.3626,10.0916,10.3046,181824.64390191,0
+MYE.US,D,20130222,000000,10.3989,11.1271,10.3685,11.0152,192731.55476553,0
+MYE.US,D,20130225,000000,10.8591,10.9278,10.5421,10.5647,153664.76080896,0
+MYE.US,D,20130226,000000,10.659,10.815,10.5716,10.6462,351791.69048319,0
+MYE.US,D,20130227,000000,10.653,11.0152,10.653,10.9033,226812.5943447,0
+MYE.US,D,20130228,000000,10.92,11.024,10.8307,10.8808,142517.37620059,0
+MYE.US,D,20130301,000000,10.7698,10.9917,10.6737,10.92,143376.35656848,0
+MYE.US,D,20130304,000000,10.92,11.2802,10.92,11.2469,145254.29348194,0
+MYE.US,D,20130305,000000,11.3469,11.5619,11.2389,11.3341,139262.82899408,0
+MYE.US,D,20130306,000000,11.3341,11.3469,11.1271,11.2802,149946.58837422,0
+MYE.US,D,20130307,000000,11.2802,11.4313,11.1821,11.3469,60511.753414324,0
+MYE.US,D,20130308,000000,11.4804,11.4804,11.1535,11.3469,94228.00655019,0
+MYE.US,D,20130311,000000,11.2733,11.3351,11.0957,11.1408,80402.804140101,0
+MYE.US,D,20130312,000000,11.0691,11.1114,10.9837,11.0446,58169.172316093,0
+MYE.US,D,20130313,000000,11.0868,11.0957,10.918,11.0064,38731.557253088,0
+MYE.US,D,20130314,000000,11.0368,11.1615,10.8631,11.1535,59314.479473297,0
+MYE.US,D,20130315,000000,11.2006,11.3096,11.1114,11.1909,285314.9654512,0
+MYE.US,D,20130318,000000,11.1182,11.2292,10.918,10.9524,69845.395371607,0
+MYE.US,D,20130319,000000,10.9475,11.0132,10.7316,10.8856,62547.628592343,0
+MYE.US,D,20130320,000000,10.9602,10.9837,10.7169,10.8081,63570.66096408,0
+MYE.US,D,20130321,000000,10.6786,10.6786,10.3636,10.4362,123085.87487685,0
+MYE.US,D,20130322,000000,10.5087,10.657,10.4627,10.4901,98278.358818772,0
+MYE.US,D,20130325,000000,10.5529,10.5529,10.3066,10.394,112915.66959566,0
+MYE.US,D,20130326,000000,10.4901,10.4901,10.1368,10.2399,97835.112721455,0
+MYE.US,D,20130327,000000,10.2399,10.3803,10.0622,10.3469,184607.41422782,0
+MYE.US,D,20130328,000000,10.4283,10.4557,10.3546,10.3803,105646.43359968,0
+MYE.US,D,20130401,000000,10.3803,10.442,10.0779,10.233,93363.93139956,0
+MYE.US,D,20130402,000000,10.2615,10.339,10.0535,10.0779,93412.841313747,0
+MYE.US,D,20130403,000000,10.1064,10.1064,9.7276,9.76784,180062.86803465,0
+MYE.US,D,20130404,000000,9.76784,9.88169,9.76784,9.83359,87594.599438628,0
+MYE.US,D,20130405,000000,9.63731,9.93471,9.61474,9.88169,155568.17163605,0
+MYE.US,D,20130408,000000,9.88169,9.90618,9.70404,9.85027,94833.266738251,0
+MYE.US,D,20130409,000000,9.85027,9.85027,9.5637,9.68343,143827.75431817,0
+MYE.US,D,20130410,000000,9.72171,9.88169,9.66773,9.69619,297136.89929272,0
+MYE.US,D,20130411,000000,9.63731,9.83359,9.63731,9.74134,180455.16630468,0
+MYE.US,D,20130412,000000,9.66773,9.83359,9.62848,9.76784,267922.39617511,0
+MYE.US,D,20130415,000000,9.73447,9.73447,9.4371,9.55683,343024.58836525,0
+MYE.US,D,20130416,000000,9.60688,10.2899,9.60688,10.2762,318995.55510796,0
+MYE.US,D,20130417,000000,10.2115,10.394,9.8895,10.1565,127964.63881697,0
+MYE.US,D,20130418,000000,10.128,10.2899,10.0386,10.1201,228673.20899689,0
+MYE.US,D,20130419,000000,10.128,10.387,10.0692,10.3546,101745.8679433,0
+MYE.US,D,20130422,000000,10.394,10.4106,10.0779,10.2262,132798.56866908,0
+MYE.US,D,20130423,000000,10.339,10.5529,10.2762,10.4813,147672.27736454,0
+MYE.US,D,20130424,000000,10.4627,10.6266,10.3546,10.387,170739.41564281,0
+MYE.US,D,20130425,000000,10.4106,10.9249,10.387,10.8915,159051.9840653,0
+MYE.US,D,20130426,000000,10.8189,10.9249,10.7493,10.766,133072.66797983,0
+MYE.US,D,20130429,000000,10.8494,10.9837,10.7827,10.9671,81687.708344046,0
+MYE.US,D,20130430,000000,10.9397,11.0221,10.8631,11.0221,135216.55255168,0
+MYE.US,D,20130501,000000,10.975,11.0132,10.4557,10.4695,197417.73591854,0
+MYE.US,D,20130502,000000,10.4754,10.8131,10.4754,10.766,154202.769865,0
+MYE.US,D,20130503,000000,10.9602,11.2655,10.9524,11.2006,118968.27147626,0
+MYE.US,D,20130506,000000,11.1742,11.2655,11.1182,11.2389,86515.524456885,0
+MYE.US,D,20130507,000000,11.2655,11.4862,11.1909,11.2871,144237.37484948,0
+MYE.US,D,20130508,000000,11.2389,11.4372,11.2075,11.4225,73923.259466918,0
+MYE.US,D,20130509,000000,11.3626,11.445,11.2655,11.392,76587.830833545,0
+MYE.US,D,20130510,000000,11.3842,11.6296,11.3842,11.607,109210.74359603,0
+MYE.US,D,20130513,000000,11.5716,11.5716,11.2939,11.34,60143.910101379,0
+MYE.US,D,20130514,000000,11.3469,11.5716,11.3174,11.5275,105353.9930711,0
+MYE.US,D,20130515,000000,11.4588,11.5559,11.1468,11.2006,106629.72666614,0
+MYE.US,D,20130516,000000,11.2202,11.5206,11.2075,11.4008,63389.286698971,0
+MYE.US,D,20130517,000000,11.4804,11.5639,11.3842,11.4735,106871.21936743,0
+MYE.US,D,20130520,000000,11.4225,11.5275,11.1821,11.2871,85370.217299682,0
+MYE.US,D,20130521,000000,11.2527,11.2655,11.0868,11.1615,74335.936867868,0
+MYE.US,D,20130522,000000,11.2202,11.3096,10.7434,10.8709,139255.69629826,0
+MYE.US,D,20130523,000000,10.8081,11.1821,10.7561,11.0368,117346.09265573,0
+MYE.US,D,20130524,000000,10.975,11.1261,10.8494,11.0564,43423.852145368,0
+MYE.US,D,20130528,000000,11.2006,11.4862,11.0446,11.1615,101904.8251644,0
+MYE.US,D,20130529,000000,11.0299,11.1035,10.7827,10.9337,43902.761721779,0
+MYE.US,D,20130530,000000,10.9397,11.0368,10.8131,10.9897,109258.63455368,0
+MYE.US,D,20130531,000000,10.8601,11.1458,10.8228,10.9357,114380.92910818,0
+MYE.US,D,20130603,000000,10.9524,11.3008,10.8915,11.2733,195184.18317069,0
+MYE.US,D,20130604,000000,11.3096,11.3763,11.1408,11.2075,108727.75819343,0
+MYE.US,D,20130605,000000,11.1261,11.1742,10.9249,10.9337,72498.758216232,0
+MYE.US,D,20130606,000000,10.9337,11.1909,10.8189,11.1615,169136.59699666,0
+MYE.US,D,20130607,000000,11.2871,11.5206,11.2469,11.4225,108046.07626447,0
+MYE.US,D,20130610,000000,11.5206,11.6757,11.445,11.6296,84511.236931779,0
+MYE.US,D,20130611,000000,11.4225,11.549,11.3096,11.4372,65342.6263968,0
+MYE.US,D,20130612,000000,11.5559,11.6777,11.3165,11.4137,63454.499917888,0
+MYE.US,D,20130613,000000,11.3763,11.654,11.3548,11.6246,72240.962210206,0
+MYE.US,D,20130614,000000,11.608,11.608,11.445,11.4961,82118.726962816,0
+MYE.US,D,20130617,000000,11.654,11.662,11.4048,11.4961,124058.97837785,0
+MYE.US,D,20130618,000000,11.5029,11.6697,11.5029,11.6158,140697.51981022,0
+MYE.US,D,20130619,000000,11.6306,11.6374,11.3469,11.4008,204319.12860158,0
+MYE.US,D,20130620,000000,11.2369,11.2929,10.8317,10.9357,123889.8315913,0
+MYE.US,D,20130621,000000,10.971,11.2723,10.6815,11.2459,251859.56519099,0
+MYE.US,D,20130624,000000,11.0534,11.2998,10.8818,11.1988,277648.33640244,0
+MYE.US,D,20130625,000000,11.2861,11.3263,10.9877,11.1015,173768.77345276,0
+MYE.US,D,20130626,000000,11.2459,11.3391,10.8601,10.9642,265001.04775902,0
+MYE.US,D,20130627,000000,11.0614,11.2459,10.9799,11.1889,217967.03257275,0
+MYE.US,D,20130628,000000,11.132,11.3341,11.0928,11.2272,1914603.045793,0
+MYE.US,D,20130701,000000,11.3086,11.8493,11.3086,11.7649,202945.57517817,0
+MYE.US,D,20130702,000000,11.712,11.9317,11.6697,11.8033,814079.02876637,0
+MYE.US,D,20130703,000000,11.7061,11.8611,11.7061,11.7816,292970.38597795,0
+MYE.US,D,20130705,000000,11.8493,12.0074,11.7649,11.9161,375661.76651937,0
+MYE.US,D,20130708,000000,11.9524,12.183,11.9317,12.1193,205576.5209788,0
+MYE.US,D,20130709,000000,12.2321,12.2881,12.0408,12.1762,264901.19001755,0
+MYE.US,D,20130710,000000,12.134,12.2371,12.134,12.1919,169969.08449438,0
+MYE.US,D,20130711,000000,12.3205,12.3498,12.2233,12.2881,170552.94659498,0
+MYE.US,D,20130712,000000,12.2233,12.3655,12.2154,12.2958,186904.1422815,0
+MYE.US,D,20130715,000000,12.2684,12.3655,12.183,12.2881,124338.17247134,0
+MYE.US,D,20130716,000000,12.2449,12.3322,12.1762,12.2233,171356.90330943,0
+MYE.US,D,20130717,000000,12.2684,12.3578,12.183,12.2449,266657.87110209,0
+MYE.US,D,20130718,000000,12.7159,13.6866,12.5441,13.0683,804650.62385035,0
+MYE.US,D,20130719,000000,13.0751,13.5541,13.0683,13.352,635079.95136529,0
+MYE.US,D,20130722,000000,13.4324,13.5688,13.3391,13.4254,503172.96967356,0
+MYE.US,D,20130723,000000,13.4667,13.6866,13.4254,13.5394,867272.63627052,0
+MYE.US,D,20130724,000000,13.6532,13.7248,13.5394,13.6139,447431.97080554,0
+MYE.US,D,20130725,000000,13.5825,13.9564,13.5825,13.7169,560787.82962888,0
+MYE.US,D,20130726,000000,13.56,13.6777,13.4804,13.5757,361111.06704884,0
+MYE.US,D,20130729,000000,13.6777,13.8779,13.5688,13.8131,470444.08543034,0
+MYE.US,D,20130730,000000,13.9142,14.7573,13.8779,14.7209,405712.83296087,0
+MYE.US,D,20130731,000000,14.7278,14.9241,14.555,14.564,384690.74046953,0
+MYE.US,D,20130801,000000,14.7141,14.8917,14.5943,14.7278,461864.47131677,0
+MYE.US,D,20130802,000000,14.6758,14.8417,14.6758,14.7425,341558.30989619,0
+MYE.US,D,20130805,000000,14.7651,14.8328,14.5707,14.5943,252966.15199946,0
+MYE.US,D,20130806,000000,14.504,14.6601,14.504,14.5707,278374.85241942,0
+MYE.US,D,20130807,000000,14.5266,14.7573,14.4206,14.7061,176874.5530036,0
+MYE.US,D,20130808,000000,14.8495,14.9535,14.773,14.7877,338419.92373589,0
+MYE.US,D,20130809,000000,14.7278,14.8495,14.4206,14.4354,195122.02682139,0
+MYE.US,D,20130812,000000,14.4059,14.6601,14.3844,14.5855,299956.35205427,0
+MYE.US,D,20130813,000000,14.617,14.8691,14.4883,14.8495,168277.61662876,0
+MYE.US,D,20130814,000000,14.8024,14.8417,14.6758,14.8417,149801.89654475,0
+MYE.US,D,20130815,000000,14.6532,14.7877,14.555,14.5777,117819.90744942,0
+MYE.US,D,20130816,000000,14.555,14.555,14.1802,14.4432,206384.55351942,0
+MYE.US,D,20130819,000000,14.3392,14.4206,14.2046,14.2352,97266.534969036,0
+MYE.US,D,20130820,000000,14.2136,14.3303,14.085,14.2724,114032.4459696,0
+MYE.US,D,20130821,000000,14.2352,14.4501,14.136,14.3706,110003.49178847,0
+MYE.US,D,20130822,000000,14.4432,14.6601,14.348,14.6364,97213.549228666,0
+MYE.US,D,20130823,000000,14.669,14.7209,14.4432,14.611,124426.8216908,0
+MYE.US,D,20130826,000000,14.5473,14.5473,14.3077,14.3617,126001.10955368,0
+MYE.US,D,20130827,000000,14.2213,14.3392,13.8848,13.9329,119039.59843446,0
+MYE.US,D,20130828,000000,13.9142,14.0526,13.8906,13.9417,161521.93473174,0
+MYE.US,D,20130829,000000,13.9506,14.1439,13.8691,14.0388,88602.347462183,0
+MYE.US,D,20130830,000000,14.0615,14.0781,13.7671,13.8848,143605.62179124,0
+MYE.US,D,20130903,000000,14.1085,14.5433,13.8043,14.03,154926.22901235,0
+MYE.US,D,20130904,000000,14.0438,14.4216,14.0388,14.3715,240222.06248422,0
+MYE.US,D,20130905,000000,14.3715,14.5217,14.3097,14.3932,168836.00481573,0
+MYE.US,D,20130906,000000,14.5001,14.613,14.2793,14.3097,145927.82375856,0
+MYE.US,D,20130909,000000,14.4373,14.5502,14.35,14.4521,170258.46815332,0
+MYE.US,D,20130910,000000,14.5669,14.873,14.4521,14.7681,160997.17211076,0
+MYE.US,D,20130911,000000,14.7681,14.8957,14.6327,14.6934,139832.42570304,0
+MYE.US,D,20130912,000000,14.6404,14.7612,14.2056,14.2056,134923.09306657,0
+MYE.US,D,20130913,000000,14.2666,14.4913,14.1302,14.4216,159494.21120608,0
+MYE.US,D,20130916,000000,14.3313,14.5001,14.1675,14.2362,214550.4712755,0
+MYE.US,D,20130917,000000,14.2666,14.5345,14.1743,14.4913,183265.44845733,0
+MYE.US,D,20130918,000000,14.506,14.9114,14.3715,14.6797,172915.90682412,0
+MYE.US,D,20130919,000000,14.7238,14.8142,14.6041,14.7376,224694.18368651,0
+MYE.US,D,20130920,000000,14.8142,14.9868,14.6484,14.6876,529062.61758302,0
+MYE.US,D,20130923,000000,14.664,14.8142,14.5727,14.7161,206937.84692366,0
+MYE.US,D,20130924,000000,14.6718,15.248,14.6561,15.0545,236397.91856874,0
+MYE.US,D,20130925,000000,15.0232,15.1832,14.873,15.1047,235314.76776083,0
+MYE.US,D,20130926,000000,15.1773,15.4393,15.1518,15.2892,167681.52704961,0
+MYE.US,D,20130927,000000,15.1439,15.3402,15.1223,15.2568,120637.32229788,0
+MYE.US,D,20130930,000000,15.0635,15.2568,14.9114,15.1135,192984.25598883,0
+MYE.US,D,20131001,000000,15.1135,15.3539,15.0909,15.2803,156047.08121246,0
+MYE.US,D,20131002,000000,15.1979,15.2058,15.0232,15.1832,330546.44650838,0
+MYE.US,D,20131003,000000,15.1773,15.2273,14.5806,14.6404,235291.33176027,0
+MYE.US,D,20131004,000000,14.6718,15.0712,14.613,14.9574,256596.69417128,0
+MYE.US,D,20131007,000000,14.7533,14.7533,13.5658,13.5658,298889.50455108,0
+MYE.US,D,20131008,000000,13.4834,13.5658,13.2567,13.4717,214528.0542315,0
+MYE.US,D,20131009,000000,13.5442,13.6022,13.0919,13.1831,274404.99771794,0
+MYE.US,D,20131010,000000,13.3784,13.4794,13.2282,13.3362,156051.15703864,0
+MYE.US,D,20131011,000000,13.3931,13.9712,13.3931,13.9241,179844.8113339,0
+MYE.US,D,20131014,000000,13.7494,14.0055,13.6198,13.8906,258100.67403251,0
+MYE.US,D,20131015,000000,13.8848,13.9417,13.6729,13.7848,238720.12053606,0
+MYE.US,D,20131016,000000,13.7994,13.9506,13.7151,13.8848,147916.82693548,0
+MYE.US,D,20131017,000000,13.9132,14.1449,13.8525,14.1302,174394.41277172,0
+MYE.US,D,20131018,000000,14.2873,14.4452,14.188,14.35,285544.23067394,0
+MYE.US,D,20131021,000000,14.4304,14.8142,14.293,14.5894,212999.61941316,0
+MYE.US,D,20131022,000000,14.664,14.9781,14.5669,14.8446,288266.88256367,0
+MYE.US,D,20131023,000000,14.7758,14.7758,14.137,14.2213,189302.76598974,0
+MYE.US,D,20131024,000000,14.3097,14.3097,13.9074,14.1675,101843.68777167,0
+MYE.US,D,20131025,000000,14.245,14.3715,13.7062,13.9241,291310.50576524,0
+MYE.US,D,20131028,000000,13.9633,13.9633,13.7915,13.8682,190521.43801823,0
+MYE.US,D,20131029,000000,13.8848,13.9132,13.5795,13.8995,363639.09823836,0
+MYE.US,D,20131030,000000,13.9074,13.9074,13.6454,13.7572,120785.07099698,0
+MYE.US,D,20131031,000000,13.7062,13.7062,13.3411,13.3931,197975.10514895,0
+MYE.US,D,20131101,000000,13.4226,13.4794,13.1094,13.2077,290835.67201501,0
+MYE.US,D,20131104,000000,13.2234,13.2714,12.874,13.1223,334968.71791609,0
+MYE.US,D,20131105,000000,13.077,13.4794,12.9122,13.4383,253929.06593501,0
+MYE.US,D,20131106,000000,13.5061,13.9074,13.4,13.8338,414777.47039013,0
+MYE.US,D,20131107,000000,13.8995,13.9132,13.6522,13.7915,263452.23380977,0
+MYE.US,D,20131108,000000,13.7728,13.9192,13.6454,13.8995,180923.88631564,0
+MYE.US,D,20131111,000000,13.8249,14.0388,13.7062,14.0251,83464.768559495,0
+MYE.US,D,20131112,000000,13.9417,14.188,13.8995,14.1675,124687.67456646,0
+MYE.US,D,20131113,000000,14.0438,14.4304,14.0251,14.3637,175929.98028587,0
+MYE.US,D,20131114,000000,14.3412,14.664,14.2362,14.5963,224114.39741207,0
+MYE.US,D,20131115,000000,14.5669,14.8524,14.3578,14.8446,235371.82932737,0
+MYE.US,D,20131118,000000,14.9654,15.1832,14.8799,14.9574,164611.41097785,0
+MYE.US,D,20131119,000000,14.9201,15.0321,14.6484,14.6876,147014.03143612,0
+MYE.US,D,20131120,000000,14.7318,14.7376,14.5727,14.6041,80694.225712131,0
+MYE.US,D,20131121,000000,14.6484,15.0232,14.6041,14.9711,93563.64688249,0
+MYE.US,D,20131122,000000,14.9516,15.087,14.7681,15.0232,107044.44198019,0
+MYE.US,D,20131125,000000,15.0321,15.0909,14.8524,14.9938,114688.65398494,0
+MYE.US,D,20131126,000000,14.9868,15.1832,14.9271,15.1449,116332.23089291,0
+MYE.US,D,20131127,000000,15.2068,15.349,15.1233,15.3402,61612.226483523,0
+MYE.US,D,20131129,000000,15.4697,15.514,15.2499,15.2823,50065.410909295,0
+MYE.US,D,20131202,000000,15.2205,15.2205,14.5707,14.8357,135328.6377717,0
+MYE.US,D,20131203,000000,14.7671,15.138,14.7671,15.1233,334426.63303384,0
+MYE.US,D,20131204,000000,15.0115,15.3863,15.0115,15.2745,80840.955454691,0
+MYE.US,D,20131205,000000,15.2205,15.3863,15.1832,15.3775,147350.28709615,0
+MYE.US,D,20131206,000000,15.4334,15.7259,15.3628,15.4629,124025.35281185,0
+MYE.US,D,20131209,000000,15.4865,15.5463,15.2411,15.4865,118246.85024201,0
+MYE.US,D,20131210,000000,15.4865,15.6287,15.4334,15.5385,99760.940592553,0
+MYE.US,D,20131211,000000,15.514,15.5542,14.7366,14.8142,90163.388889972,0
+MYE.US,D,20131212,000000,14.7985,14.8053,14.6384,14.6777,80402.804140101,0
+MYE.US,D,20131213,000000,14.7524,14.8799,14.611,14.7219,271860.66322369,0
+MYE.US,D,20131216,000000,14.7916,15.1704,14.6915,15.1704,84458.25119141,0
+MYE.US,D,20131217,000000,15.1056,15.2342,14.7366,14.7758,47596.479199416,0
+MYE.US,D,20131218,000000,14.7524,15.1302,14.564,15.1302,84091.42683501,0
+MYE.US,D,20131219,000000,15.1145,15.2205,14.9868,15.087,75110.34384249,0
+MYE.US,D,20131220,000000,15.1449,15.9526,15.138,15.9064,333138.67196027,0
+MYE.US,D,20131223,000000,15.9438,16.3766,15.9438,16.1804,119503.22366268,0
+MYE.US,D,20131224,000000,16.143,16.3766,16.0821,16.2618,39025.016738208,0
+MYE.US,D,20131226,000000,16.3079,16.4688,16.2264,16.302,81275.030943097,0
+MYE.US,D,20131227,000000,16.302,16.4051,16.1548,16.302,62933.813123108,0
+MYE.US,D,20131230,000000,16.3079,16.46,16.1126,16.1627,40530.015555992,0
+MYE.US,D,20131231,000000,16.1901,16.297,15.9064,15.9438,69924.873982161,0
+MYE.US,D,20140102,000000,15.8486,15.8486,15.4933,15.4993,89275.877738794,0
+MYE.US,D,20140103,000000,15.4993,15.6002,15.3215,15.4403,108075.62600428,0
+MYE.US,D,20140106,000000,15.4334,15.5669,15.0545,15.0978,109210.74359603,0
+MYE.US,D,20140107,000000,15.1901,15.2588,14.9114,15.0331,72620.014045153,0
+MYE.US,D,20140108,000000,14.9654,15.0025,14.6709,14.9711,214980.47093773,0
+MYE.US,D,20140109,000000,15.0635,15.2068,14.9938,15.1704,93256.940962277,0
+MYE.US,D,20140110,000000,15.2273,15.3942,14.9868,15.3628,110237.85179395,0
+MYE.US,D,20140113,000000,15.1302,15.2342,15.0242,15.1056,119131.30452355,0
+MYE.US,D,20140114,000000,15.2205,15.2902,15.0331,15.0978,68370.965250189,0
+MYE.US,D,20140115,000000,15.0468,15.3775,15.0242,15.0919,105383.54281093,0
+MYE.US,D,20140116,000000,15.1056,15.1302,14.8357,15.0919,78243.635220071,0
+MYE.US,D,20140117,000000,15.0919,15.1145,15.0635,15.087,172719.24821083,0
+MYE.US,D,20140121,000000,15.0919,15.3863,15.0919,15.299,106716.33797251,0
+MYE.US,D,20140122,000000,15.299,15.299,15.1302,15.1527,71300.46531866,0
+MYE.US,D,20140123,000000,15.0782,15.0782,14.6621,14.9574,117773.03544833,0
+MYE.US,D,20140124,000000,14.7985,14.8357,14.4736,14.564,117917.7272778,0
+MYE.US,D,20140127,000000,14.5207,14.6621,14.1331,14.2489,120943.00926155,0
+MYE.US,D,20140128,000000,14.3058,14.3549,13.9525,14.2489,142531.64159222,0
+MYE.US,D,20140129,000000,14.1252,14.555,14.1252,14.3373,114406.40302181,0
+MYE.US,D,20140130,000000,14.4883,14.8672,14.3902,14.7671,117660.95022832,0
+MYE.US,D,20140131,000000,14.5777,14.7219,14.4206,14.4579,108609.55923415,0
+MYE.US,D,20140203,000000,14.4658,14.5777,13.6591,14.2636,254727.92786672,0
+MYE.US,D,20140204,000000,14.346,14.4815,14.2019,14.3597,115654.62479011,0
+MYE.US,D,20140205,000000,14.3373,14.5207,14.2185,14.346,135965.48561267,0
+MYE.US,D,20140206,000000,14.346,15.087,14.346,14.9868,196438.51867826,0
+MYE.US,D,20140207,000000,15.0408,15.299,14.8437,14.8672,246637.41289502,0
+MYE.US,D,20140210,000000,14.9034,14.9034,14.564,14.7758,118378.29563639,0
+MYE.US,D,20140211,000000,14.7758,14.8721,14.6317,14.8357,66449.213205273,0
+MYE.US,D,20140212,000000,14.9191,15.0025,14.6474,14.7308,69595.751017947,0
+MYE.US,D,20140213,000000,14.6317,14.8877,14.5707,14.8672,54620.146667926,0
+MYE.US,D,20140214,000000,14.8672,14.9418,14.7161,14.8877,61879.193098459,0
+MYE.US,D,20140218,000000,14.8799,14.9781,14.7004,14.821,80589.273187939,0
+MYE.US,D,20140219,000000,14.7308,14.9574,14.6022,14.6474,130357.14878594,0
+MYE.US,D,20140220,000000,14.7758,15.6002,14.6317,15.1616,246136.08627461,0
+MYE.US,D,20140221,000000,15.2588,15.4776,14.8142,14.8877,164850.86576606,0
+MYE.US,D,20140224,000000,14.9574,15.1145,14.8957,15.0115,164163.0700978,0
+MYE.US,D,20140225,000000,15.0408,15.1989,15.0115,15.087,117580.45266122,0
+MYE.US,D,20140226,000000,15.0635,16.1627,15.0408,16.1627,600819.5754341,0
+MYE.US,D,20140227,000000,16.0959,16.2264,15.9703,16.1126,147960.64206694,0
+MYE.US,D,20140228,000000,16.1636,16.4061,16.1548,16.2332,153536.37228422,0
+MYE.US,D,20140303,000000,16.0213,16.0821,15.8387,15.9526,121409.69135941,0
+MYE.US,D,20140304,000000,16.1204,16.7838,16.0517,16.2332,296185.19387918,0
+MYE.US,D,20140305,000000,16.1901,16.1901,15.8829,15.9614,168373.39854403,0
+MYE.US,D,20140306,000000,15.9192,16.1921,15.9192,16.1136,125417.24745308,0
+MYE.US,D,20140307,000000,16.2628,16.2804,15.7573,15.8996,124029.42863804,0
+MYE.US,D,20140310,000000,15.8201,15.9281,15.6846,15.8652,70417.029993664,0
+MYE.US,D,20140311,000000,15.9064,15.9064,15.5728,15.6199,89655.948530286,0
+MYE.US,D,20140312,000000,15.5728,15.6916,15.4973,15.612,59920.758617902,0
+MYE.US,D,20140313,000000,15.6582,15.6582,15.2538,15.4835,128348.78543465,0
+MYE.US,D,20140314,000000,15.4296,15.559,15.193,15.2303,232668.53761201,0
+MYE.US,D,20140317,000000,15.3599,15.5728,15.2941,15.4736,118724.74086188,0
+MYE.US,D,20140318,000000,15.5267,15.9703,15.452,15.6846,307169.54544025,0
+MYE.US,D,20140319,000000,15.7239,15.766,15.4736,15.5728,127964.63881697,0
+MYE.US,D,20140320,000000,15.5522,15.6346,15.452,15.51,95611.749539055,0
+MYE.US,D,20140321,000000,15.6199,15.6788,15.4736,15.51,240616.39866735,0
+MYE.US,D,20140324,000000,15.4973,15.5728,15.1557,15.1557,134967.92715456,0
+MYE.US,D,20140325,000000,15.2765,15.3824,15.0428,15.0498,151415.92371291,0
+MYE.US,D,20140326,000000,15.1793,15.3176,15.035,15.0498,169281.28882613,0
+MYE.US,D,20140327,000000,15.0889,15.0889,14.8524,14.9584,181947.93764392,0
+MYE.US,D,20140328,000000,14.9516,15.0988,14.9516,14.9868,186716.65427712,0
+MYE.US,D,20140331,000000,15.1262,15.245,15.0812,15.1332,287113.42375411,0
+MYE.US,D,20140401,000000,15.2156,15.6042,15.1262,15.3108,373070.56002403,0
+MYE.US,D,20140402,000000,15.3746,16.3265,15.3108,15.9192,392788.38813705,0
+MYE.US,D,20140403,000000,15.9064,16.1214,15.4973,15.5355,362273.69646731,0
+MYE.US,D,20140404,000000,15.6788,15.9918,15.5198,15.9064,257459.75036536,0
+MYE.US,D,20140407,000000,15.8996,16.5621,15.8054,16.4227,306467.48438038,0
+MYE.US,D,20140408,000000,16.4394,17.9262,16.4394,17.5857,279991.93645722,0
+MYE.US,D,20140409,000000,17.7015,17.8889,17.5179,17.6091,202972.06804835,0
+MYE.US,D,20140410,000000,17.6475,17.7966,17.3197,17.3197,189088.78511518,0
+MYE.US,D,20140411,000000,17.1715,17.7465,16.9516,17.4698,173355.07709527,0
+MYE.US,D,20140414,000000,17.4649,17.8987,17.3914,17.5424,219422.1025198,0
+MYE.US,D,20140415,000000,17.6554,17.9585,17.3815,17.7465,213061.77576245,0
+MYE.US,D,20140416,000000,17.9193,18.1253,17.776,18.0243,139647.9945683,0
+MYE.US,D,20140417,000000,18.0057,18.7957,18.0057,18.4737,356707.13685896,0
+MYE.US,D,20140421,000000,18.4984,18.6818,18.149,18.4316,197018.30495269,0
+MYE.US,D,20140422,000000,18.3776,18.6818,18.2098,18.3462,185543.83529319,0
+MYE.US,D,20140423,000000,18.3688,18.5974,18.1333,18.2618,201142.02209255,0
+MYE.US,D,20140424,000000,18.1706,18.1706,15.8133,15.8574,485376.89360545,0
+MYE.US,D,20140425,000000,15.7877,16.1636,15.1086,15.1399,515148.76595347,0
+MYE.US,D,20140428,000000,15.1399,15.2303,14.2606,14.295,571458.34257393,0
+MYE.US,D,20140429,000000,14.3196,14.4481,14.0104,14.1822,590448.63571344,0
+MYE.US,D,20140430,000000,14.1085,14.2881,13.9112,14.2066,455917.84091691,0
+MYE.US,D,20140501,000000,14.4187,14.5403,14.1027,14.2066,536205.50296737,0
+MYE.US,D,20140502,000000,14.3039,14.5403,14.2676,14.3039,349572.40312698,0
+MYE.US,D,20140505,000000,14.245,14.7161,14.1527,14.6699,459947.81405458,0
+MYE.US,D,20140506,000000,14.6013,14.7758,14.403,14.4344,444554.43752089,0
+MYE.US,D,20140507,000000,14.5109,14.9124,14.4187,14.8063,378713.54137331,0
+MYE.US,D,20140508,000000,14.8142,15.2371,14.6915,15.0428,398832.83836528,0
+MYE.US,D,20140509,000000,15.0732,15.3657,14.9711,15.2244,266432.68170551,0
+MYE.US,D,20140512,000000,15.2685,16.0969,15.2685,15.9614,309293.0508812,0
+MYE.US,D,20140513,000000,15.9526,16.1988,15.8574,16.09,389392.20597072,0
+MYE.US,D,20140514,000000,16.09,16.2352,15.9438,15.9703,446381.42660706,0
+MYE.US,D,20140515,000000,15.8731,16.0733,15.7809,15.8996,246256.32314699,0
+MYE.US,D,20140516,000000,15.8054,16.1558,15.7083,16.1558,242369.00392569,0
+MYE.US,D,20140519,000000,16.144,16.5768,16.0969,16.3795,260684.74783204,0
+MYE.US,D,20140520,000000,16.3707,16.4551,16.1136,16.1724,342308.26191372,0
+MYE.US,D,20140521,000000,16.2048,16.4394,16.0439,16.1498,207145.71405894,0
+MYE.US,D,20140522,000000,16.144,16.3029,16.1136,16.144,204971.26079074,0
+MYE.US,D,20140523,000000,16.144,16.2392,16.1214,16.1822,179579.88263205,0
+MYE.US,D,20140527,000000,16.2352,16.4305,16.1136,16.2804,281924.89702413,0
+MYE.US,D,20140528,000000,16.2284,16.2892,16.1214,16.144,233453.13415209,0
+MYE.US,D,20140529,000000,16.1498,16.2392,16.0282,16.144,221823.78309767,0
+MYE.US,D,20140530,000000,16.1988,16.299,16.0831,16.144,258827.19004949,0
+MYE.US,D,20140602,000000,16.4089,16.6436,16.1047,16.1636,249754.40096788,0
+MYE.US,D,20140603,000000,16.144,16.247,15.4973,15.5807,257700.22411011,0
+MYE.US,D,20140604,000000,15.559,15.6199,15.193,15.2303,224944.8469967,0
+MYE.US,D,20140605,000000,15.3519,15.51,15.0988,15.4159,286160.69938401,0
+MYE.US,D,20140606,000000,15.559,15.7809,15.5433,15.6916,154865.09161962,0
+MYE.US,D,20140609,000000,15.7573,15.7573,15.3746,15.565,185047.6034555,0
+MYE.US,D,20140610,000000,15.5728,15.7083,15.2244,15.3824,124658.12482665,0
+MYE.US,D,20140611,000000,15.3599,15.511,15.3009,15.4393,229229.55927076,0
+MYE.US,D,20140612,000000,15.4845,15.4845,15.0545,15.0978,190458.2627124,0
+MYE.US,D,20140613,000000,15.2008,15.3098,15.0468,15.1459,219153.09799176,0
+MYE.US,D,20140616,000000,15.1793,15.3599,15.1793,15.2765,199374.132486,0
+MYE.US,D,20140617,000000,15.2077,15.4845,15.1851,15.3295,205054.81522748,0
+MYE.US,D,20140618,000000,15.3824,15.3824,15.0782,15.2765,169476.92848288,0
+MYE.US,D,20140619,000000,15.3295,15.5277,15.2234,15.4089,165201.38681772,0
+MYE.US,D,20140620,000000,15.4452,15.5277,15.2931,15.3452,590621.85832618,0
+MYE.US,D,20140623,000000,15.4089,15.4089,15.0782,15.1242,159373.97433369,0
+MYE.US,D,20140624,000000,15.139,15.3992,15.1066,15.1793,171383.39617961,0
+MYE.US,D,20140625,000000,15.1155,15.244,15.0782,15.2077,164663.37776167,0
+MYE.US,D,20140626,000000,15.244,15.244,14.9565,15.1459,131130.53680401,0
+MYE.US,D,20140627,000000,15.0399,15.3372,15.0399,15.2008,791167.79083957,0
+MYE.US,D,20140630,000000,15.2842,15.4089,15.0545,15.3599,159345.44355042,0
+MYE.US,D,20140701,000000,15.3992,15.5992,15.1851,15.2077,168850.27020736,0
+MYE.US,D,20140702,000000,15.139,15.3599,15.087,15.1242,94824.096129341,0
+MYE.US,D,20140703,000000,15.1242,15.504,15.1242,15.4678,46131.219686909,0
+MYE.US,D,20140707,000000,15.4226,15.5277,14.9261,15.1066,204545.3369547,0
+MYE.US,D,20140708,000000,15.0025,15.0105,14.772,14.8328,325637.1138719,0
+MYE.US,D,20140709,000000,14.877,15.0782,14.8417,14.8937,110163.46796613,0
+MYE.US,D,20140710,000000,14.6414,14.8417,14.6041,14.6954,111758.13495993,0
+MYE.US,D,20140711,000000,14.6738,14.6738,14.4883,14.6337,156117.38921411,0
+MYE.US,D,20140714,000000,14.7405,14.9084,14.6484,14.8849,101026.48462213,0
+MYE.US,D,20140715,000000,14.8102,14.9702,14.613,14.7181,136602.33345364,0
+MYE.US,D,20140716,000000,14.7867,14.8102,14.6041,14.6571,141778.63270506,0
+MYE.US,D,20140717,000000,14.566,14.6041,14.2146,14.2283,138776.78672186,0
+MYE.US,D,20140718,000000,14.1979,14.505,14.1675,14.4491,192917.00485682,0
+MYE.US,D,20140721,000000,14.3892,14.4127,14.2213,14.3677,101360.70236907,0
+MYE.US,D,20140722,000000,14.4354,14.6198,14.3353,14.3981,174391.35590208,0
+MYE.US,D,20140723,000000,14.4127,14.5493,14.3048,14.5139,157104.75810675,0
+MYE.US,D,20140724,000000,14.3048,14.4127,14.1085,14.1675,230516.50138779,0
+MYE.US,D,20140725,000000,14.0163,14.2676,13.9456,14.1017,251232.90691547,0
+MYE.US,D,20140728,000000,14.0418,14.2146,13.8229,14.2066,244528.17284573,0
+MYE.US,D,20140729,000000,14.189,14.4883,13.9545,13.9751,317858.39960313,0
+MYE.US,D,20140730,000000,14.1145,14.2753,13.9545,14.1675,200462.37807665,0
+MYE.US,D,20140731,000000,13.9938,14.1822,13.9938,14.1292,260924.20262024,0
+MYE.US,D,20140801,000000,14.1675,14.2881,14.1017,14.2283,178942.01583454,0
+MYE.US,D,20140804,000000,14.245,14.6414,14.245,14.556,192316.8394515,0
+MYE.US,D,20140805,000000,14.4422,14.7867,14.4422,14.6257,106490.1296194,0
+MYE.US,D,20140806,000000,14.5797,14.8554,14.5797,14.7181,136778.61293602,0
+MYE.US,D,20140807,000000,14.7553,14.8328,14.5207,14.613,148976.54174285,0
+MYE.US,D,20140808,000000,14.6041,14.7553,14.556,14.6414,186398.7398349,0
+MYE.US,D,20140811,000000,14.7248,15.0545,14.6571,14.8417,76483.897265898,0
+MYE.US,D,20140812,000000,14.7788,14.825,14.505,14.5433,160288.99731161,0
+MYE.US,D,20140813,000000,14.5797,14.6885,14.5207,14.556,99914.803030932,0
+MYE.US,D,20140814,000000,14.5797,14.6257,14.4981,14.5797,58674.574762689,0
+MYE.US,D,20140815,000000,14.7111,14.8015,14.4883,14.6198,129520.58546203,0
+MYE.US,D,20140818,000000,14.7405,14.8015,14.5717,14.665,107600.79225405,0
+MYE.US,D,20140819,000000,14.6337,14.7484,14.5433,14.6337,86336.188104868,0
+MYE.US,D,20140820,000000,14.6414,14.7111,14.5207,14.5953,114315.71588926,0
+MYE.US,D,20140821,000000,14.6414,14.9702,14.4981,14.877,154100.87421044,0
+MYE.US,D,20140822,000000,14.9024,14.9024,14.5286,14.7641,108372.14235904,0
+MYE.US,D,20140825,000000,14.7965,15.1459,14.7965,15.0105,152494.99869466,0
+MYE.US,D,20140826,000000,14.9771,15.2842,14.9084,15.2528,137034.37102895,0
+MYE.US,D,20140827,000000,15.2234,15.3167,15.0712,15.2931,159485.04059716,0
+MYE.US,D,20140828,000000,15.2371,15.2675,15.0105,15.0399,44106.55303089,0
+MYE.US,D,20140829,000000,15.0321,15.1459,15.0164,15.0712,87340.879258785,0
+MYE.US,D,20140902,000000,15.139,15.2528,15.0232,15.1459,143490.47970158,0
+MYE.US,D,20140903,000000,15.1155,15.192,14.9477,14.9761,170802.59094864,0
+MYE.US,D,20140904,000000,15.0222,15.0978,14.6227,14.7004,125069.78327105,0
+MYE.US,D,20140905,000000,14.6374,14.7758,14.5306,14.6699,222732.6923363,0
+MYE.US,D,20140908,000000,14.6857,14.7161,14.5993,14.6464,113876.54561812,0
+MYE.US,D,20140909,000000,14.6699,14.7308,14.5237,14.617,154396.37160866,0
+MYE.US,D,20140910,000000,14.5836,14.8083,14.5757,14.7621,125069.78327105,0
+MYE.US,D,20140911,000000,14.6307,14.823,14.5757,14.6777,140074.9373609,0
+MYE.US,D,20140912,000000,14.7004,14.7219,14.5836,14.6611,158539.44892289,0
+MYE.US,D,20140915,000000,14.6307,14.7533,14.5473,14.6307,149474.81149363,0
+MYE.US,D,20140916,000000,14.561,14.6915,14.509,14.6374,123721.70376128,0
+MYE.US,D,20140917,000000,14.6307,14.7465,14.5237,14.6227,123467.98358144,0
+MYE.US,D,20140918,000000,14.6307,14.7308,14.609,14.6857,107078.06754618,0
+MYE.US,D,20140919,000000,14.6699,14.7691,14.5836,14.6541,485406.44334527,0
+MYE.US,D,20140922,000000,14.561,14.6374,14.4079,14.4521,146481.11716279,0
+MYE.US,D,20140923,000000,14.3293,14.3293,13.2675,13.5688,301736.46913936,0
+MYE.US,D,20140924,000000,13.5688,13.822,13.5688,13.822,186638.19462311,0
+MYE.US,D,20140925,000000,13.8455,13.8455,13.6482,13.822,250422.83646176,0
+MYE.US,D,20140926,000000,13.8269,13.9603,13.7728,13.8779,197174.20530415,0
+MYE.US,D,20140929,000000,13.6817,13.7651,13.6247,13.6689,314811.71953192,0
+MYE.US,D,20140930,000000,13.6817,13.7386,13.5227,13.5766,209952.93934195,0
+MYE.US,D,20141001,000000,13.5541,13.5972,13.2381,13.2979,259646.43111212,0
+MYE.US,D,20141002,000000,13.2911,13.5305,13.2675,13.4373,103679.84746676,0
+MYE.US,D,20141003,000000,13.5001,13.5903,13.3627,13.3813,270061.18596425,0
+MYE.US,D,20141006,000000,13.2469,13.2744,12.1742,12.182,455461.3483845,0
+MYE.US,D,20141007,000000,12.1507,12.1919,11.6139,11.6139,314918.7099692,0
+MYE.US,D,20141008,000000,11.5766,11.9927,11.3675,11.9603,182464.54861252,0
+MYE.US,D,20141009,000000,11.923,11.976,11.5599,11.7061,168061.5978411,0
+MYE.US,D,20141010,000000,11.5883,11.8759,11.5815,11.6286,120081.99098056,0
+MYE.US,D,20141013,000000,11.5981,11.7512,11.4745,11.5295,142546.92594041,0
+MYE.US,D,20141014,000000,11.713,11.9151,11.553,11.6767,158688.21657855,0
+MYE.US,D,20141015,000000,11.4598,12.2321,11.4529,12.1987,272021.65835788,0
+MYE.US,D,20141016,000000,12.1242,12.5688,12.0281,12.3695,198583.42220665,0
+MYE.US,D,20141017,000000,12.5314,12.6305,12.2988,12.3361,209932.56021105,0
+MYE.US,D,20141020,000000,12.1919,12.5531,12.1919,12.3774,146868.3206501,0
+MYE.US,D,20141021,000000,12.4362,12.8357,12.4362,12.7846,83720.526652429,0
+MYE.US,D,20141022,000000,12.7759,12.9387,12.5531,12.6639,134398.33044561,0
+MYE.US,D,20141023,000000,12.815,13.1163,12.7386,12.9456,106020.3906519,0
+MYE.US,D,20141024,000000,12.9907,13.0074,12.6452,12.6915,91160.94734807,0
+MYE.US,D,20141027,000000,12.6973,12.7386,12.3361,12.4676,130016.81729972,0
+MYE.US,D,20141028,000000,12.5314,13.1614,12.5314,13.0909,134298.47270414,0
+MYE.US,D,20141029,000000,12.4676,12.4676,10.7297,11.0466,847944.0495579,0
+MYE.US,D,20141030,000000,10.9662,11.0466,10.9141,11.0309,342977.71636415,0
+MYE.US,D,20141031,000000,11.2536,11.5452,11.1311,11.4971,374502.19397053,0
+MYE.US,D,20141103,000000,11.5452,11.7924,11.5146,11.5815,290471.90452825,0
+MYE.US,D,20141104,000000,11.8465,12.2625,11.7758,12.1163,284862.54874497,0
+MYE.US,D,20141105,000000,12.1507,12.1507,11.7924,11.8288,166826.62250788,0
+MYE.US,D,20141106,000000,11.8583,12.0525,11.7375,11.8583,139592.97091484,0
+MYE.US,D,20141107,000000,11.8523,12.0663,11.713,12.0348,205724.2696779,0
+MYE.US,D,20141110,000000,12.0142,12.0839,11.923,12.0525,205845.52550682,0
+MYE.US,D,20141111,000000,12.0741,12.2811,11.9838,12.0663,172556.21516355,0
+MYE.US,D,20141112,000000,12.0348,12.2754,11.9307,12.1644,180229.97690811,0
+MYE.US,D,20141113,000000,12.1016,12.2076,11.652,11.7424,167992.308796,0
+MYE.US,D,20141114,000000,11.713,11.8583,11.5981,11.7424,152479.71434647,0
+MYE.US,D,20141117,000000,11.7424,12.4432,11.7424,12.4088,243930.04535348,0
+MYE.US,D,20141118,000000,12.4362,12.6552,12.3361,12.3842,224642.21690267,0
+MYE.US,D,20141119,000000,12.3145,12.4599,12.0839,12.1742,195287.09778178,0
+MYE.US,D,20141120,000000,12.1389,12.5688,12.0525,12.4676,256330.74651289,0
+MYE.US,D,20141121,000000,12.7129,12.7229,12.345,12.5001,172972.96839067,0
+MYE.US,D,20141124,000000,12.5461,12.6776,12.4137,12.6552,132727.24171089,0
+MYE.US,D,20141125,000000,12.6826,12.7856,12.3882,12.4509,175540.73888547,0
+MYE.US,D,20141126,000000,12.4824,12.7768,12.3205,12.7532,180294.17117049,0
+MYE.US,D,20141128,000000,12.7229,12.8239,12.6129,12.6228,95027.887438452,0
+MYE.US,D,20141201,000000,12.5531,13.0723,12.4127,12.6708,294396.92514173,0
+MYE.US,D,20141202,000000,12.6826,12.9466,12.5884,12.7139,212092.74808761,0
+MYE.US,D,20141203,000000,12.6708,12.9779,12.5884,12.9162,214520.92153568,0
+MYE.US,D,20141204,000000,12.9417,13.0486,12.8092,12.9632,155852.46051227,0
+MYE.US,D,20141205,000000,13.026,13.4354,12.9466,13.1036,171339.58104815,0
+MYE.US,D,20141208,000000,13.1714,13.344,12.8533,12.9544,108789.91454272,0
+MYE.US,D,20141209,000000,12.7768,13.3735,12.7768,13.0566,233447.02041281,0
+MYE.US,D,20141210,000000,13.0399,13.1134,12.6776,12.6915,159109.04563186,0
+MYE.US,D,20141211,000000,12.6973,13.188,12.6776,12.9926,222745.9387714,0
+MYE.US,D,20141212,000000,12.8533,12.9319,12.4422,12.5835,184753.12501383,0
+MYE.US,D,20141215,000000,12.6041,12.7679,12.2587,12.2949,201023.82313325,0
+MYE.US,D,20141216,000000,12.2282,12.6552,12.2282,12.3421,140376.54849837,0
+MYE.US,D,20141217,000000,12.4058,12.6826,12.2587,12.5678,162176.10483398,0
+MYE.US,D,20141218,000000,12.6915,12.9544,12.4981,12.9102,170713.94172918,0
+MYE.US,D,20141219,000000,12.8779,13.2498,12.7856,13.2214,519799.28362739,0
+MYE.US,D,20141222,000000,13.1968,13.2498,12.816,13.0486,115877.77627359,0
+MYE.US,D,20141223,000000,13.1487,13.3126,13.086,13.2646,107981.88200209,0
+MYE.US,D,20141224,000000,13.2646,13.344,13.1134,13.1193,37987.718974833,0
+MYE.US,D,20141226,000000,13.2134,13.452,13.188,13.344,42396.743947448,0
+MYE.US,D,20141229,000000,13.3804,13.6542,13.3804,13.5531,95580.161886143,0
+MYE.US,D,20141230,000000,13.4904,13.9397,13.4904,13.9112,108388.44566377,0
+MYE.US,D,20141231,000000,13.9712,14.0398,13.6482,13.6542,114478.74893655,0
+MYE.US,D,20150102,000000,13.7572,13.8554,13.2351,13.4264,136589.08701854,0
+MYE.US,D,20150105,000000,13.3038,13.344,12.926,12.9779,102283.87699935,0
+MYE.US,D,20150106,000000,12.9779,12.9779,12.4589,12.5835,107225.81624529,0
+MYE.US,D,20150107,000000,12.6973,12.7316,12.5138,12.5835,86173.155057579,0
+MYE.US,D,20150108,000000,12.7395,12.8593,12.6228,12.7935,110578.18328016,0
+MYE.US,D,20150109,000000,12.816,12.8593,12.6452,12.6915,81870.101565701,0
+MYE.US,D,20150112,000000,12.7679,12.8593,12.4736,12.8239,134990.34419858,0
+MYE.US,D,20150113,000000,12.9702,13.296,12.6305,12.816,129085.49101708,0
+MYE.US,D,20150114,000000,12.6385,12.8376,12.5304,12.7935,74838.282444826,0
+MYE.US,D,20150115,000000,12.8593,12.8779,12.5599,12.5756,74319.633563139,0
+MYE.US,D,20150116,000000,12.4824,13.0016,12.4824,12.9102,114450.21815327,0
+MYE.US,D,20150120,000000,12.9162,13.026,12.7052,12.7768,160502.97818618,0
+MYE.US,D,20150121,000000,12.7139,12.9102,12.5678,12.6228,59929.929226812,0
+MYE.US,D,20150122,000000,12.7052,13.188,12.5678,13.1714,85323.345298586,0
+MYE.US,D,20150123,000000,13.2057,13.5061,13.1134,13.2134,166279.44284293,0
+MYE.US,D,20150126,000000,13.1968,13.6159,13.1644,13.4264,122917.74704683,0
+MYE.US,D,20150127,000000,13.2567,13.3804,13.1134,13.1487,106732.64127723,0
+MYE.US,D,20150128,000000,13.2567,13.2714,12.6915,12.816,104135.32104263,0
+MYE.US,D,20150129,000000,12.8239,13.2282,12.8239,13.1036,148139.97841896,0
+MYE.US,D,20150130,000000,13.0633,13.2567,12.8317,12.9162,206282.65786486,0
+MYE.US,D,20150202,000000,12.9926,13.079,12.816,13.0182,112007.77931358,0
+MYE.US,D,20150203,000000,13.131,13.7494,13.131,13.6689,134654.08853854,0
+MYE.US,D,20150204,000000,13.5757,13.7935,13.4618,13.6247,114751.82929077,0
+MYE.US,D,20150205,000000,13.6542,14.2509,13.6542,14.2136,131802.02916752,0
+MYE.US,D,20150206,000000,14.2362,14.5168,13.8288,13.9172,209722.65516266,0
+MYE.US,D,20150209,000000,13.8642,14.032,13.6542,13.6974,125950.16172641,0
+MYE.US,D,20150210,000000,13.7396,13.7494,13.344,13.4991,135743.35308573,0
+MYE.US,D,20150211,000000,13.404,13.5903,13.3804,13.5452,81818.134781877,0
+MYE.US,D,20150212,000000,13.6159,13.6974,13.5972,13.6542,110300.00814323,0
+MYE.US,D,20150213,000000,13.6826,13.8229,13.5061,13.661,113261.09586461,0
+MYE.US,D,20150217,000000,13.661,13.8151,13.5972,13.7307,106221.12509137,0
+MYE.US,D,20150218,000000,13.6335,14.1409,13.6335,13.9712,138239.79662235,0
+MYE.US,D,20150219,000000,13.9112,14.2213,13.7307,13.9172,113696.19030957,0
+MYE.US,D,20150220,000000,13.9397,13.9623,13.5757,13.7857,101446.2947189,0
+MYE.US,D,20150223,000000,13.7857,14.1105,13.4707,14.0732,133293.78155022,0
+MYE.US,D,20150224,000000,14.0398,14.1331,13.9486,14.0899,92288.932244001,0
+MYE.US,D,20150225,000000,14.1194,15.0192,13.978,14.9339,220152.69436295,0
+MYE.US,D,20150226,000000,14.9339,15.5227,14.9339,15.4766,185317.62694007,0
+MYE.US,D,20150227,000000,15.4306,15.5934,15.3,15.4393,159519.68511971,0
+MYE.US,D,20150302,000000,15.2421,15.3235,15.0192,15.1969,220943.40464232,0
+MYE.US,D,20150303,000000,15.1763,15.2508,14.7386,14.7543,196319.30076243,0
+MYE.US,D,20150304,000000,14.5836,15.0665,14.5463,14.8407,156488.28939669,0
+MYE.US,D,20150305,000000,14.8015,14.9261,14.3755,14.5011,141407.73252247,0
+MYE.US,D,20150306,000000,14.344,14.7081,14.2046,14.2676,193618.04696016,0
+MYE.US,D,20150309,000000,14.3127,14.6374,14.188,14.3755,106088.66074045,0
+MYE.US,D,20150310,000000,14.2509,14.4511,14.1331,14.3834,120526.25603442,0
+MYE.US,D,20150311,000000,14.508,14.6464,14.2509,14.344,128129.70977735,0
+MYE.US,D,20150312,000000,14.5207,14.7308,14.1999,14.349,133336.57772513,0
+MYE.US,D,20150313,000000,14.349,14.5963,14.292,14.5345,126298.64486499,0
+MYE.US,D,20150316,000000,14.6444,14.6601,14.3872,14.6208,47599.536069053,0
+MYE.US,D,20150317,000000,14.4481,14.4726,13.5815,14.1007,266158.58239476,0
+MYE.US,D,20150318,000000,13.9172,13.9407,13.3343,13.6316,223037.36034343,0
+MYE.US,D,20150319,000000,13.4687,13.7484,13.4687,13.6041,82282.778966651,0
+MYE.US,D,20150320,000000,13.7131,13.9407,13.4411,13.6139,300074.55101355,0
+MYE.US,D,20150323,000000,13.6228,14.135,13.6139,14.0281,123612.67541091,0
+MYE.US,D,20150324,000000,13.9555,14.2636,13.9319,14.1439,116828.4627306,0
+MYE.US,D,20150325,000000,14.1075,14.1075,13.6228,13.6817,68845.799000418,0
+MYE.US,D,20150326,000000,13.6228,13.7297,13.5041,13.559,85478.226693511,0
+MYE.US,D,20150327,000000,13.559,13.8966,13.4874,13.8809,89318.673913707,0
+MYE.US,D,20150330,000000,13.9055,14.0418,13.6885,13.7857,72937.928487367,0
+MYE.US,D,20150331,000000,13.7131,14.0143,13.4588,13.6964,94703.859256966,0
+MYE.US,D,20150401,000000,13.6404,13.7935,13.4687,13.7798,134362.6669665,0
+MYE.US,D,20150402,000000,13.7386,13.9898,13.6472,13.8642,83304.792381842,0
+MYE.US,D,20150406,000000,13.8004,13.9721,13.2999,13.3941,113757.32770229,0
+MYE.US,D,20150407,000000,13.4167,13.559,13.1684,13.4314,118518.91163968,0
+MYE.US,D,20150408,000000,13.4167,13.7297,13.4167,13.5952,58478.935105942,0
+MYE.US,D,20150409,000000,13.6041,13.7219,13.2596,13.4167,71921.009854904,0
+MYE.US,D,20150410,000000,13.5188,13.5952,13.3087,13.3637,54385.786662448,0
+MYE.US,D,20150413,000000,13.3637,13.4491,13.1066,13.1605,86501.259065248,0
+MYE.US,D,20150414,000000,13.1919,13.2999,13.1144,13.2302,66539.900337827,0
+MYE.US,D,20150415,000000,13.3343,13.3853,13.1213,13.1438,101834.51716277,0
+MYE.US,D,20150416,000000,13.0889,13.2302,13.0889,13.1438,48911.952099727,0
+MYE.US,D,20150417,000000,13.0427,13.0977,12.5942,12.6295,146388.39211715,0
+MYE.US,D,20150420,000000,12.7768,12.9182,12.6973,12.8386,76630.627008457,0
+MYE.US,D,20150421,000000,12.8887,12.9476,12.7768,12.8101,51814.959298013,0
+MYE.US,D,20150422,000000,12.8788,13.1438,12.7395,12.9799,85776.780961358,0
+MYE.US,D,20150423,000000,12.9024,13.1213,12.9024,13.0663,39671.03518809,0
+MYE.US,D,20150424,000000,13.0123,13.1291,12.9112,13.0427,47192.972407376,0
+MYE.US,D,20150427,000000,13.134,13.3853,12.9859,13.0212,76138.470996955,0
+MYE.US,D,20150428,000000,12.9946,13.4491,12.9946,13.402,85352.895038407,0
+MYE.US,D,20150429,000000,13.3784,13.4687,12.9721,13.0742,99683.499895092,0
+MYE.US,D,20150430,000000,12.9476,12.9476,12.6119,12.6375,100320.34773606,0
+MYE.US,D,20150501,000000,12.9339,14.1517,12.9339,13.8378,162130.25178943,0
+MYE.US,D,20150504,000000,13.8966,14.4246,13.8966,14.1517,141270.17338883,0
+MYE.US,D,20150505,000000,14.1282,14.3176,13.7386,13.7728,108767.49749872,0
+MYE.US,D,20150506,000000,13.8151,14.0575,13.6139,13.8378,106138.58961118,0
+MYE.US,D,20150507,000000,13.8229,14.1135,13.8229,13.9721,81569.509384763,0
+MYE.US,D,20150508,000000,14.1282,14.239,13.8729,13.9407,75116.457581763,0
+MYE.US,D,20150511,000000,13.8729,14.1007,13.8729,13.9555,90726.871859664,0
+MYE.US,D,20150512,000000,13.8475,13.8966,13.5188,13.6472,52133.892696772,0
+MYE.US,D,20150513,000000,13.6747,13.8888,13.6747,13.8554,71145.583923736,0
+MYE.US,D,20150514,000000,13.9055,13.9496,13.4687,13.5188,143573.01518177,0
+MYE.US,D,20150515,000000,13.4814,13.7562,13.4588,13.6041,53423.891683444,0
+MYE.US,D,20150518,000000,13.5344,13.8151,13.5344,13.7484,62059.548407022,0
+MYE.US,D,20150519,000000,13.7798,13.9122,13.5188,13.8809,60270.260713028,0
+MYE.US,D,20150520,000000,13.9407,14.034,13.7042,13.8229,75752.28646619,0
+MYE.US,D,20150521,000000,13.7798,13.8809,13.5344,13.6747,103395.55859056,0
+MYE.US,D,20150522,000000,13.6139,13.7661,13.4167,13.4491,120924.66804374,0
+MYE.US,D,20150526,000000,13.2831,13.3853,12.9859,13.1684,108465.88636123,0
+MYE.US,D,20150527,000000,13.2528,13.4167,13.0977,13.2831,120410.09498822,0
+MYE.US,D,20150528,000000,13.2469,13.7131,13.2469,13.6316,117259.48134937,0
+MYE.US,D,20150529,000000,13.5265,13.6964,13.3715,13.5108,119005.97286844,0
+MYE.US,D,20150601,000000,13.6679,13.8888,13.3175,13.6316,73453.520499417,0
+MYE.US,D,20150602,000000,13.5265,14.1596,13.4078,14.0653,115558.84287484,0
+MYE.US,D,20150603,000000,14.083,14.4187,13.9555,14.1832,139480.88569483,0
+MYE.US,D,20150604,000000,14.0575,14.349,14.0055,14.0418,62957.249123656,0
+MYE.US,D,20150605,000000,14.0143,14.1213,13.7661,14.0281,77803.445992391,0
+MYE.US,D,20150608,000000,13.9721,14.135,13.8888,14.0281,99555.111370353,0
+MYE.US,D,20150609,000000,14.0487,14.2636,13.9555,14.1596,52227.636698963,0
+MYE.US,D,20150610,000000,14.3048,14.6857,14.3048,14.6364,115547.63435284,0
+MYE.US,D,20150611,000000,14.6364,14.7474,14.5129,14.7386,50201.951086399,0
+MYE.US,D,20150612,000000,14.669,14.8328,14.5727,14.7386,68581.889255119,0
+MYE.US,D,20150615,000000,14.5963,14.5963,13.8572,13.9259,138182.73505579,0
+MYE.US,D,20150616,000000,13.8662,14.0781,13.8662,14.0526,79508.160293104,0
+MYE.US,D,20150617,000000,14.0693,14.2881,14.03,14.0379,85981.591227015,0
+MYE.US,D,20150618,000000,14.1047,14.346,14.0084,14.0958,126753.09948431,0
+MYE.US,D,20150619,000000,14.1389,14.8015,14.1389,14.7071,491142.14974019,0
+MYE.US,D,20150622,000000,14.7151,15.0782,14.5276,15.0144,83063.299680546,0
+MYE.US,D,20150623,000000,15.0389,15.3157,14.7778,15.2401,103396.57754709,0
+MYE.US,D,20150624,000000,15.2116,15.3157,15.0978,15.2912,92335.804245096,0
+MYE.US,D,20150625,000000,15.2912,15.3452,15.1567,15.2912,121930.3781542,0
+MYE.US,D,20150626,000000,15.2755,15.4168,15.1489,15.1881,376073.42496377,0
+MYE.US,D,20150629,000000,15.1489,15.2116,14.7778,14.7955,92335.804245096,0
+MYE.US,D,20150630,000000,14.9673,15.0458,14.8417,14.9594,128231.60543191,0
+MYE.US,D,20150701,000000,15.1165,15.2499,14.9447,15.0458,228617.16638688,0
+MYE.US,D,20150702,000000,15.0712,15.1165,14.8721,15.0389,80778.799105412,0
+MYE.US,D,20150706,000000,14.8171,15.0782,14.7071,14.8417,103003.26032051,0
+MYE.US,D,20150707,000000,14.8328,14.8672,14.4786,14.6364,93352.722877559,0
+MYE.US,D,20150708,000000,14.5276,14.6198,14.3284,14.4854,87254.267952413,0
+MYE.US,D,20150709,000000,14.5276,14.5669,14.0526,14.1095,136407.71275343,0
+MYE.US,D,20150710,000000,14.2273,14.4089,14.0379,14.1389,157489.92368097,0
+MYE.US,D,20150713,000000,14.1733,14.3048,14.0781,14.1389,83948.772918633,0
+MYE.US,D,20150714,000000,14.087,14.1547,13.9741,14.1242,82859.508371435,0
+MYE.US,D,20150715,000000,14.1095,14.1095,13.7572,13.9829,66588.810252014,0
+MYE.US,D,20150716,000000,14.1184,14.2126,13.8749,14.188,91446.255180826,0
+MYE.US,D,20150717,000000,14.2037,14.2037,13.6747,13.7494,49152.425844478,0
+MYE.US,D,20150720,000000,13.7141,13.7738,13.4147,13.66,95768.668847069,0
+MYE.US,D,20150721,000000,13.6472,13.7494,13.2655,13.4,91824.288059227,0
+MYE.US,D,20150722,000000,13.3146,13.4667,13.1644,13.4,101097.81158032,0
+MYE.US,D,20150723,000000,13.2803,14.1645,12.7149,12.7954,296312.56344737,0
+MYE.US,D,20150724,000000,12.7866,12.8494,11.5589,11.6443,228237.09559539,0
+MYE.US,D,20150727,000000,11.5873,12.1281,11.5873,11.9603,131836.67369008,0
+MYE.US,D,20150728,000000,11.9514,12.2744,11.7709,11.9838,176030.85698389,0
+MYE.US,D,20150729,000000,12.0074,12.1457,11.9427,11.976,134884.37271784,0
+MYE.US,D,20150730,000000,12.0074,12.1536,11.9603,12.0692,156477.08087469,0
+MYE.US,D,20150731,000000,12.0692,12.2047,11.8023,11.9132,149489.07688527,0
+MYE.US,D,20150803,000000,11.9132,12.1457,11.7149,11.7464,166564.75067569,0
+MYE.US,D,20150804,000000,11.7464,11.8503,11.6354,11.6933,112909.55585639,0
+MYE.US,D,20150805,000000,11.7217,11.9367,11.5746,11.6276,158256.17900322,0
+MYE.US,D,20150806,000000,11.7012,11.8503,11.5873,11.6697,136551.38562637,0
+MYE.US,D,20150807,000000,11.5589,11.7954,11.5589,11.6443,118372.18189711,0
+MYE.US,D,20150810,000000,11.7316,11.873,11.5806,11.7954,136026.6230054,0
+MYE.US,D,20150811,000000,11.6933,11.7876,11.4942,11.653,110850.24467783,0
+MYE.US,D,20150812,000000,11.5019,11.551,11.3626,11.4852,126624.71095957,0
+MYE.US,D,20150813,000000,11.4559,11.7709,11.4155,11.5667,121422.93779451,0
+MYE.US,D,20150814,000000,11.5442,11.7787,11.4422,11.7394,156348.69234996,0
+MYE.US,D,20150817,000000,11.6443,11.7542,11.4852,11.7316,143011.57012518,0
+MYE.US,D,20150818,000000,11.6443,11.7012,11.5442,11.5873,68838.666304599,0
+MYE.US,D,20150819,000000,11.5873,11.9838,11.4942,11.9043,123833.78898129,0
+MYE.US,D,20150820,000000,11.7542,11.8788,11.551,11.5746,114943.39312131,0
+MYE.US,D,20150821,000000,11.3459,11.5196,11.1182,11.3763,183783.07838246,0
+MYE.US,D,20150824,000000,10.8121,11.1791,10.5893,10.6118,285369.98910465,0
+MYE.US,D,20150825,000000,10.9357,10.9357,10.2429,10.2831,212739.78549405,0
+MYE.US,D,20150826,000000,10.5344,10.5844,10.1633,10.4077,300121.42301465,0
+MYE.US,D,20150827,000000,10.5196,10.6196,10.3676,10.551,353590.1487861,0
+MYE.US,D,20150828,000000,10.5344,11.0524,10.5039,10.975,523531.72145375,0
+MYE.US,D,20150831,000000,10.9357,11.3047,10.6766,11.2272,324762.84915581,0
+MYE.US,D,20150901,000000,11.025,11.1261,10.8651,10.9308,250336.22515539,0
+MYE.US,D,20150902,000000,11.0653,11.0653,10.7277,10.763,156967.1989731,0
+MYE.US,D,20150903,000000,10.7463,10.8828,10.6874,10.7904,232303.75116871,0
+MYE.US,D,20150904,000000,10.6285,10.6373,10.449,10.5196,280475.94081636,0
+MYE.US,D,20150908,000000,10.71,10.7277,10.5344,10.654,174448.41746864,0
+MYE.US,D,20150909,000000,10.763,10.8513,10.494,10.5117,166777.71259371,0
+MYE.US,D,20150910,000000,10.449,10.5765,10.233,10.2644,183285.82758824,0
+MYE.US,D,20150911,000000,10.3106,10.4166,10.0092,10.2939,179353.67427895,0
+MYE.US,D,20150914,000000,10.2802,10.6786,10.1211,10.654,169666.45440035,0
+MYE.US,D,20150915,000000,10.661,10.9405,10.654,10.7904,103133.68675834,0
+MYE.US,D,20150916,000000,10.7994,11.0653,10.7994,11.0505,97221.700881032,0
+MYE.US,D,20150917,000000,11.0741,11.1408,10.9092,10.9622,126955.87183687,0
+MYE.US,D,20150918,000000,10.8758,10.9337,10.661,10.7728,582079.94560479,0
+MYE.US,D,20150921,000000,10.8915,11.1329,10.8915,11.0211,143635.17153105,0
+MYE.US,D,20150922,000000,10.868,10.8758,10.5981,10.6285,184889.66519094,0
+MYE.US,D,20150923,000000,10.7031,10.7031,10.3832,10.4557,129169.04545382,0
+MYE.US,D,20150924,000000,10.39,10.7344,10.2722,10.6786,174600.24199393,0
+MYE.US,D,20150925,000000,10.7031,10.8297,10.654,10.7463,167403.35191267,0
+MYE.US,D,20150928,000000,10.6973,10.8297,10.6786,10.7277,134592.9511458,0
+MYE.US,D,20150929,000000,10.7344,10.8601,10.5588,10.7463,191051.29542192,0
+MYE.US,D,20150930,000000,10.8444,10.8513,10.6128,10.654,142250.40958565,0
+MYE.US,D,20151001,000000,10.7031,10.8385,10.5677,10.6786,111813.15861338,0
+MYE.US,D,20151002,000000,10.6373,11.1329,10.6206,11.1241,137091.43259551,0
+MYE.US,D,20151005,000000,11.2262,11.5039,11.1241,11.1772,226997.02547945,0
+MYE.US,D,20151006,000000,11.1948,11.4656,11.1948,11.3695,98608.500739532,0
+MYE.US,D,20151007,000000,11.4165,11.5696,11.0829,11.1948,271796.46896132,0
+MYE.US,D,20151008,000000,11.1478,11.3459,11.1478,11.2812,187148.69185243,0
+MYE.US,D,20151009,000000,11.3459,11.4961,11.2262,11.2969,119486.92035795,0
+MYE.US,D,20151012,000000,11.3146,11.3146,11.1849,11.2812,57145.120987811,0
+MYE.US,D,20151013,000000,11.2586,11.3233,11.0574,11.0741,63640.968965723,0
+MYE.US,D,20151014,000000,11.0741,11.3233,10.9259,10.9622,75085.888885397,0
+MYE.US,D,20151015,000000,10.9799,11.2586,10.9259,11.1772,108294.70166158,0
+MYE.US,D,20151016,000000,11.2262,11.4165,11.1545,11.3626,69678.286498137,0
+MYE.US,D,20151019,000000,11.3763,11.4078,11.1849,11.3047,80752.306235227,0
+MYE.US,D,20151020,000000,11.2969,11.4872,11.2586,11.4568,65144.948826963,0
+MYE.US,D,20151021,000000,11.4872,11.5295,11.2527,11.2733,137345.15277535,0
+MYE.US,D,20151022,000000,11.3146,11.7267,11.3047,11.6315,230793.65756819,0
+MYE.US,D,20151023,000000,11.6963,11.8307,11.5776,11.7032,83514.697430226,0
+MYE.US,D,20151026,000000,11.711,11.7571,11.5452,11.6315,69929.968764889,0
+MYE.US,D,20151027,000000,11.5776,11.6473,11.2527,11.3047,107411.26633658,0
+MYE.US,D,20151028,000000,11.394,11.8307,11.2889,11.7179,133824.65791046,0
+MYE.US,D,20151029,000000,10.9337,11.3047,9.5588,11.2459,409643.96731363,0
+MYE.US,D,20151030,000000,11.1849,12.4657,11.1849,12.4127,179475.94906441,0
+MYE.US,D,20151102,000000,12.3381,12.3558,11.2459,11.5609,354015.0536656,0
+MYE.US,D,20151103,000000,11.4568,11.5776,11.4342,11.5295,196333.56615407,0
+MYE.US,D,20151104,000000,11.5815,11.6658,11.4342,11.6246,113422.09099881,0
+MYE.US,D,20151105,000000,11.6158,11.8239,11.5452,11.7355,75714.585074003,0
+MYE.US,D,20151106,000000,11.6717,12.2224,11.656,12.1457,105646.43359968,0
+MYE.US,D,20151109,000000,12.189,12.189,11.927,11.9671,85617.823740251,0
+MYE.US,D,20151110,000000,11.975,12.0761,11.7179,11.9113,99232.102145411,0
+MYE.US,D,20151111,000000,11.9417,11.9986,11.8611,11.919,68923.23969788,0
+MYE.US,D,20151112,000000,11.8307,11.8483,11.5039,11.5609,107538.63590477,0
+MYE.US,D,20151113,000000,11.4422,11.8052,11.4165,11.5039,208657.84557255,0
+MYE.US,D,20151116,000000,11.5452,11.9417,11.5128,11.9113,113950.92944594,0
+MYE.US,D,20151117,000000,11.927,12.0682,11.7748,11.8239,95084.949005002,0
+MYE.US,D,20151118,000000,11.8553,12.0358,11.8553,11.975,161997.7874385,0
+MYE.US,D,20151119,000000,11.9494,12.1457,11.8837,11.927,104141.43478189,0
+MYE.US,D,20151120,000000,12.0064,12.1801,11.8483,11.9014,137468.44651737,0
+MYE.US,D,20151123,000000,11.9014,12.029,11.8553,11.8837,104393.11704864,0
+MYE.US,D,20151124,000000,11.9063,12.0918,11.866,12.0338,167896.52688071,0
+MYE.US,D,20151125,000000,12.0261,12.1398,12.0034,12.0653,136105.0826594,0
+MYE.US,D,20151127,000000,12.0181,12.4275,12.0181,12.3635,59825.995659167,0
+MYE.US,D,20151130,000000,12.4205,12.5079,12.3635,12.4352,132987.07563001,0
+MYE.US,D,20151201,000000,12.4519,12.5413,12.3155,12.397,96196.630596203,0
+MYE.US,D,20151202,000000,12.3725,12.5638,12.3635,12.3872,117970.71301816,0
+MYE.US,D,20151203,000000,12.5079,12.5805,12.2047,12.3558,119501.18574959,0
+MYE.US,D,20151204,000000,12.3381,12.4844,12.3224,12.4127,91233.293262805,0
+MYE.US,D,20151207,000000,12.3558,12.3812,12.1448,12.2047,102577.33648448,0
+MYE.US,D,20151208,000000,12.0418,12.0584,11.7209,11.7787,81302.542769827,0
+MYE.US,D,20151209,000000,11.7385,11.8807,11.5824,11.6668,88116.305189952,0
+MYE.US,D,20151210,000000,11.6256,11.7699,11.5226,11.6168,105444.68020366,0
+MYE.US,D,20151211,000000,11.4165,11.5539,11.3028,11.3371,125137.03440305,0
+MYE.US,D,20151214,000000,11.3223,11.4342,11.2075,11.3126,158902.19745311,0
+MYE.US,D,20151215,000000,11.3852,11.5137,11.3223,11.4568,130121.76982391,0
+MYE.US,D,20151216,000000,11.5539,11.5539,11.2645,11.4078,128249.94664972,0
+MYE.US,D,20151217,000000,11.4018,11.4342,11.2016,11.2075,107065.84006764,0
+MYE.US,D,20151218,000000,11.1448,11.2802,10.8788,10.9847,286792.45244224,0
+MYE.US,D,20151221,000000,10.9759,11.0329,10.921,10.9995,67305.13670354,0
+MYE.US,D,20151222,000000,10.9907,11.0878,10.87,11.0496,69360.372055923,0
+MYE.US,D,20151223,000000,11.0966,11.2145,11.0329,11.1448,90861.374123678,0
+MYE.US,D,20151224,000000,11.0623,11.183,11.0329,11.1378,43671.458585939,0
+MYE.US,D,20151228,000000,11.0878,11.4018,10.9759,11.4018,79589.676816749,0
+MYE.US,D,20151229,000000,11.4656,11.5383,11.3321,11.4971,61597.961091886,0
+MYE.US,D,20151230,000000,11.4568,11.5137,11.1742,11.1918,62033.055536838,0
+MYE.US,D,20151231,000000,11.1742,11.1742,10.6619,10.6884,149903.79219931,0
+MYE.US,D,20160104,000000,10.5431,10.5431,10.1565,10.2772,147962.67998003,0
+MYE.US,D,20160105,000000,10.2772,10.3086,9.94847,10.0525,102663.94779084,0
+MYE.US,D,20160106,000000,9.90035,10.1103,9.88465,10.0201,123218.33922778,0
+MYE.US,D,20160107,000000,9.83163,9.8601,9.6432,9.83163,83023.560375269,0
+MYE.US,D,20160108,000000,9.87478,9.96507,9.85027,9.91013,107054.63154563,0
+MYE.US,D,20160111,000000,9.91901,10.0682,9.91901,10.0436,86123.226186848,0
+MYE.US,D,20160112,000000,10.1418,10.2379,9.90035,10.0613,112226.85497087,0
+MYE.US,D,20160113,000000,10.1339,10.1339,9.54015,9.60394,109887.33074228,0
+MYE.US,D,20160114,000000,9.6854,9.72564,9.46753,9.54799,72880.866920815,0
+MYE.US,D,20160115,000000,9.25751,9.41945,8.90676,9.09833,111382.13999461,0
+MYE.US,D,20160119,000000,9.11462,9.37135,8.63158,8.6986,108683.94306198,0
+MYE.US,D,20160120,000000,8.54473,8.93003,8.44943,8.88988,84264.649447755,0
+MYE.US,D,20160121,000000,8.88055,9.0897,8.78566,8.88988,87408.130390793,0
+MYE.US,D,20160122,000000,9.00303,9.09833,8.80244,8.93856,65842.934060667,0
+MYE.US,D,20160125,000000,8.87309,8.87309,8.56896,8.60125,62698.434161085,0
+MYE.US,D,20160126,000000,8.61793,8.80244,8.61793,8.80244,89715.048009928,0
+MYE.US,D,20160127,000000,8.74512,8.8098,8.61793,8.64757,56631.566888851,0
+MYE.US,D,20160128,000000,8.75249,8.81804,8.63973,8.71411,36035.398233549,0
+MYE.US,D,20160129,000000,8.72971,9.14053,8.65513,9.14053,256696.55191273,0
+MYE.US,D,20160201,000000,9.03385,9.06604,8.65513,9.00303,85416.070344232,0
+MYE.US,D,20160202,000000,8.86525,8.96162,8.63973,8.75249,61816.017792635,0
+MYE.US,D,20160203,000000,8.79331,8.87309,8.55374,8.82628,43004.042048601,0
+MYE.US,D,20160204,000000,8.80244,9.03385,8.76073,8.92256,40896.839912392,0
+MYE.US,D,20160205,000000,8.915,9.02806,8.67329,8.68938,87545.689524441,0
+MYE.US,D,20160208,000000,8.59242,8.76073,8.39987,8.68938,78081.621129328,0
+MYE.US,D,20160209,000000,8.56896,8.85053,8.56896,8.71411,54996.141633236,0
+MYE.US,D,20160210,000000,8.73688,8.86525,8.36816,8.41684,100064.58964313,0
+MYE.US,D,20160211,000000,8.11987,8.41684,8.11987,8.33676,51290.196677052,0
+MYE.US,D,20160212,000000,8.41684,8.44059,8.13647,8.30497,79364.487420181,0
+MYE.US,D,20160216,000000,8.39173,8.88055,8.32048,8.80244,83299.697599115,0
+MYE.US,D,20160217,000000,8.88055,8.97664,8.70508,8.72324,75850.106294562,0
+MYE.US,D,20160218,000000,8.71411,9.00303,8.62529,8.85053,46490.911347488,0
+MYE.US,D,20160219,000000,8.83296,9.00303,8.80244,8.85053,42545.511603101,0
+MYE.US,D,20160222,000000,8.93856,9.16643,8.67329,8.94552,189001.15485226,0
+MYE.US,D,20160223,000000,8.93003,9.17703,8.9255,9.01952,71465.53627904,0
+MYE.US,D,20160224,000000,8.96162,9.49305,8.90676,9.25065,133916.36399956,0
+MYE.US,D,20160225,000000,9.29255,9.72564,9.22748,9.6432,280249.73246324,0
+MYE.US,D,20160226,000000,9.52347,9.7168,9.21011,9.25751,121940.56771965,0
+MYE.US,D,20160229,000000,9.23434,9.81396,9.21786,9.65301,166039.98805472,0
+MYE.US,D,20160301,000000,9.69129,9.69129,9.22748,9.27605,63508.504614801,0
+MYE.US,D,20160302,000000,9.17703,9.36645,9.06604,9.32424,77647.545640922,0
+MYE.US,D,20160303,000000,9.32424,9.77864,9.32424,9.75606,100227.62269042,0
+MYE.US,D,20160304,000000,9.85027,10.1016,9.83947,9.8601,83386.308905486,0
+MYE.US,D,20160307,000000,9.81396,10.2458,9.81396,10.1643,109105.79107184,0
+MYE.US,D,20160308,000000,10.125,10.1888,10.0043,10.0368,56689.647411948,0
+MYE.US,D,20160309,000000,10.0436,10.3449,10.0436,10.0682,73144.776666114,0
+MYE.US,D,20160310,000000,10.1339,10.2625,10.0122,10.0279,56141.448790439,0
+MYE.US,D,20160311,000000,10.3566,10.3566,10.13,10.2605,72831.957006629,0
+MYE.US,D,20160314,000000,10.1613,10.3439,10.1388,10.1447,35944.711100995,0
+MYE.US,D,20160315,000000,10.0573,10.074,9.89443,10.0082,26444.979226787,0
+MYE.US,D,20160316,000000,9.95234,10.2124,9.95234,10.1016,76068.162995311,0
+MYE.US,D,20160317,000000,10.1221,10.4627,10.1221,10.449,88819.385206386,0
+MYE.US,D,20160318,000000,10.5274,10.7237,10.442,10.6835,194934.53881703,0
+MYE.US,D,20160321,000000,10.494,10.6001,10.2762,10.285,100027.90720749,0
+MYE.US,D,20160322,000000,10.285,10.3164,10.2007,10.2527,80528.135795205,0
+MYE.US,D,20160323,000000,10.2438,10.3518,10.0652,10.1016,89137.299648599,0
+MYE.US,D,20160324,000000,10.0396,10.3813,10.0162,10.3733,61783.411183177,0
+MYE.US,D,20160328,000000,10.3733,10.4323,10.2124,10.3969,58170.191272639,0
+MYE.US,D,20160329,000000,10.3351,10.6196,10.3351,10.5117,86063.10775066,0
+MYE.US,D,20160330,000000,10.5784,10.6737,10.5206,10.5873,101850.82046749,0
+MYE.US,D,20160331,000000,10.5608,10.6315,10.4047,10.4323,68564.566993845,0
+MYE.US,D,20160401,000000,10.3439,10.7237,10.2202,10.6992,83094.887333458,0
+MYE.US,D,20160404,000000,10.7444,10.7944,10.3733,10.3813,127558.07515529,0
+MYE.US,D,20160405,000000,10.3439,10.4323,9.95234,9.9602,92687.344253312,0
+MYE.US,D,20160406,000000,9.99251,10.1957,9.9278,10.1221,100504.77887081,0
+MYE.US,D,20160407,000000,10.0319,10.0839,9.92089,9.96905,129151.72319255,0
+MYE.US,D,20160408,000000,10.0476,10.1447,9.96905,10.0082,40499.446859625,0
+MYE.US,D,20160411,000000,10.0476,10.2527,10.0476,10.1613,40463.783380531,0
+MYE.US,D,20160412,000000,10.1545,10.2438,10.0652,10.2124,57272.490556005,0
+MYE.US,D,20160413,000000,10.2438,10.4047,10.178,10.3733,84669.17519634,0
+MYE.US,D,20160414,000000,10.3646,10.5608,10.3518,10.4774,33946.537315162,0
+MYE.US,D,20160415,000000,10.4774,10.7159,10.4047,10.6246,28301.518052787,0
+MYE.US,D,20160418,000000,10.706,10.8838,10.706,10.8287,49948.230906557,0
+MYE.US,D,20160419,000000,10.9268,10.9337,10.6737,10.7159,57223.580641819,0
+MYE.US,D,20160420,000000,10.7316,11.0152,10.7316,10.7797,57858.3905697,0
+MYE.US,D,20160421,000000,10.8671,10.8671,10.494,10.5117,37263.240870944,0
+MYE.US,D,20160422,000000,10.6079,10.6079,10.4627,10.5274,53130.432198325,0
+MYE.US,D,20160425,000000,10.5362,10.5784,10.388,10.4234,67236.866614987,0
+MYE.US,D,20160426,000000,10.5117,10.706,10.5117,10.6648,135717.87917209,0
+MYE.US,D,20160427,000000,10.6648,10.764,10.5529,10.6001,124481.84534427,0
+MYE.US,D,20160428,000000,10.5608,10.8925,10.5206,10.7237,50526.998224432,0
+MYE.US,D,20160429,000000,10.9102,10.9415,10.6246,10.9337,70372.19590566,0
+MYE.US,D,20160502,000000,11.8081,11.8081,11.1045,11.2527,169246.64430358,0
+MYE.US,D,20160503,000000,11.2449,11.4922,10.8601,11.2085,67455.942272282,0
+MYE.US,D,20160504,000000,11.1134,11.3881,11.0614,11.3469,83574.815866415,0
+MYE.US,D,20160505,000000,11.3783,11.3783,11.1672,11.2252,45942.71272598,0
+MYE.US,D,20160506,000000,11.2155,11.5589,11.1212,11.5589,78019.464780049,0
+MYE.US,D,20160509,000000,11.6227,11.6767,11.4608,11.5343,58675.593719235,0
+MYE.US,D,20160510,000000,11.5589,11.6344,11.4529,11.4999,53258.820723065,0
+MYE.US,D,20160511,000000,11.5176,11.6815,11.4529,11.4608,70322.267034927,0
+MYE.US,D,20160512,000000,11.5589,11.7277,11.4608,11.6717,67062.625045696,0
+MYE.US,D,20160513,000000,11.5815,11.7277,11.4382,11.5343,69862.717632883,0
+MYE.US,D,20160516,000000,11.607,11.9327,11.5589,11.7581,64918.74047385,0
+MYE.US,D,20160517,000000,11.7866,11.7866,10.8198,10.8601,90361.066459811,0
+MYE.US,D,20160518,000000,10.8838,11.1448,10.8838,10.9495,55246.804943442,0
+MYE.US,D,20160519,000000,10.8601,11.0534,10.6648,10.9985,44972.666094611,0
+MYE.US,D,20160520,000000,11.0691,11.0957,10.8504,10.974,73731.695636354,0
+MYE.US,D,20160523,000000,10.9985,11.0319,10.8671,10.9337,71968.900812544,0
+MYE.US,D,20160524,000000,11.0319,11.4922,10.9985,11.445,84155.621097381,0
+MYE.US,D,20160525,000000,11.4922,11.6383,11.3705,11.4696,27311.092290509,0
+MYE.US,D,20160526,000000,11.3548,11.5589,11.1928,11.4745,39123.855523127,0
+MYE.US,D,20160527,000000,11.5343,11.712,11.4745,11.6815,37587.26905243,0
+MYE.US,D,20160531,000000,11.6963,11.818,11.4696,11.5883,64735.32829565,0
+MYE.US,D,20160601,000000,11.55,12.0281,11.445,12.0114,66155.753720153,0
+MYE.US,D,20160602,000000,11.9327,12.2252,11.9327,12.1811,74105.652688572,0
+MYE.US,D,20160603,000000,12.2076,12.2331,11.9867,12.1811,48635.814875882,0
+MYE.US,D,20160606,000000,12.2557,12.5491,12.239,12.3695,59032.228510179,0
+MYE.US,D,20160607,000000,12.3941,12.5491,12.2331,12.3695,33241.419385638,0
+MYE.US,D,20160608,000000,12.4176,12.7739,12.3264,12.7592,113692.11448338,0
+MYE.US,D,20160609,000000,12.7592,12.7826,12.6375,12.7002,75517.926460712,0
+MYE.US,D,20160610,000000,12.5708,12.7739,12.4589,12.5708,92426.49137765,0
+MYE.US,D,20160613,000000,12.5158,12.5158,11.7729,11.9564,178504.88347649,0
+MYE.US,D,20160614,000000,11.9474,12.0594,11.9053,12.0114,78133.587913151,0
+MYE.US,D,20160615,000000,12.0152,12.1448,11.8778,12.0309,96181.34624802,0
+MYE.US,D,20160616,000000,11.8209,12.3598,11.7297,12.3264,145985.90428165,0
+MYE.US,D,20160617,000000,12.2773,12.3598,12.0309,12.0574,233672.20980938,0
+MYE.US,D,20160620,000000,12.238,12.3116,12.0014,12.0074,83083.678811457,0
+MYE.US,D,20160621,000000,12.0721,12.0721,11.8366,11.9504,59815.806093711,0
+MYE.US,D,20160622,000000,12.0241,12.0241,11.7699,11.8111,57523.153866212,0
+MYE.US,D,20160623,000000,11.9347,12.238,11.918,11.9681,118795.04886353,0
+MYE.US,D,20160624,000000,11.4097,11.713,11.1339,11.2861,399602.15055718,0
+MYE.US,D,20160627,000000,11.1889,11.1889,10.8856,10.9926,127438.85723947,0
+MYE.US,D,20160628,000000,11.1565,11.3695,10.869,10.9347,97870.776200549,0
+MYE.US,D,20160629,000000,11.1339,11.4598,11.0996,11.3528,173659.74510238,0
+MYE.US,D,20160630,000000,11.3459,11.9103,11.2556,11.7886,174176.35607098,0
+MYE.US,D,20160701,000000,11.8366,11.9417,11.6473,11.8827,94936.181349352,0
+MYE.US,D,20160705,000000,11.8033,12.0633,11.656,11.9681,62553.742331616,0
+MYE.US,D,20160706,000000,11.9347,11.9593,11.713,11.8366,97214.568185212,0
+MYE.US,D,20160707,000000,11.918,12.1163,11.918,12.0241,55734.885128763,0
+MYE.US,D,20160708,000000,12.1791,12.4451,12.082,12.3931,193082.0758172,0
+MYE.US,D,20160711,000000,12.4824,12.5579,12.4176,12.5167,75270.320020141,0
+MYE.US,D,20160712,000000,12.5501,12.7689,12.45,12.7102,118185.71284927,0
+MYE.US,D,20160713,000000,12.7689,12.9809,12.6865,12.8661,107845.34182499,0
+MYE.US,D,20160714,000000,12.9329,12.9329,12.7444,12.819,131440.29959386,0
+MYE.US,D,20160715,000000,12.9269,12.9269,12.7473,12.8563,83379.176209667,0
+MYE.US,D,20160718,000000,12.8935,12.9172,12.6472,12.7945,121300.66300903,0
+MYE.US,D,20160719,000000,12.6728,12.7621,12.24,12.3264,98349.68577696,0
+MYE.US,D,20160720,000000,12.3685,12.5216,12.1085,12.3195,122652.81834499,0
+MYE.US,D,20160721,000000,12.2224,12.4589,12.0996,12.2851,82745.385238333,0
+MYE.US,D,20160722,000000,12.238,12.3116,12.0721,12.2057,53397.39881326,0
+MYE.US,D,20160725,000000,12.1595,12.6041,12.1565,12.5579,88941.659991852,0
+MYE.US,D,20160726,000000,12.5717,12.6129,12.3244,12.5246,71313.711753752,0
+MYE.US,D,20160727,000000,12.5413,12.7778,12.4736,12.4991,95058.456134818,0
+MYE.US,D,20160728,000000,12.4892,12.8847,12.3264,12.7778,115635.26461575,0
+MYE.US,D,20160729,000000,12.7032,12.7032,12.133,12.238,75943.850296754,0
+MYE.US,D,20160801,000000,12.188,12.3508,12.0241,12.2625,49117.781321929,0
+MYE.US,D,20160802,000000,12.2537,12.5246,12.0996,12.1163,40561.603208904,0
+MYE.US,D,20160803,000000,11.394,11.4137,10.8071,11.1094,161359.92064099,0
+MYE.US,D,20160804,000000,11.0829,11.2212,11.0378,11.0829,78919.203409774,0
+MYE.US,D,20160805,000000,11.1339,11.5089,11.0427,11.3862,70365.063209841,0
+MYE.US,D,20160808,000000,11.4185,11.444,11.2861,11.3626,65893.881887945,0
+MYE.US,D,20160809,000000,11.3214,11.3655,11.2488,11.2861,84484.744061596,0
+MYE.US,D,20160810,000000,11.3312,11.4283,11.2939,11.394,40749.091213287,0
+MYE.US,D,20160811,000000,11.4185,11.4823,11.3214,11.4362,121726.58684508,0
+MYE.US,D,20160812,000000,11.4598,11.4912,11.394,11.4598,58934.408681805,0
+MYE.US,D,20160815,000000,11.55,11.9593,11.55,11.9417,43534.918408834,0
+MYE.US,D,20160816,000000,11.9838,12.238,11.6236,11.6473,82510.006276309,0
+MYE.US,D,20160817,000000,11.5432,11.6727,11.4283,11.4598,44275.699817453,0
+MYE.US,D,20160818,000000,11.55,11.6973,11.5089,11.6658,32218.387013901,0
+MYE.US,D,20160819,000000,11.6825,11.8778,11.6473,11.7797,53998.583175137,0
+MYE.US,D,20160822,000000,11.7964,11.7964,11.5176,11.7444,31869.903875321,0
+MYE.US,D,20160823,000000,11.7444,11.9347,11.7444,11.8111,37153.193564023,0
+MYE.US,D,20160824,000000,11.7886,11.8778,11.713,11.8533,42401.838730177,0
+MYE.US,D,20160825,000000,11.869,11.869,11.7297,11.7797,119379.92992067,0
+MYE.US,D,20160826,000000,11.8602,11.8769,11.6658,11.6973,88003.201013395,0
+MYE.US,D,20160829,000000,11.6658,11.8533,11.6658,11.7532,23648.962465784,0
+MYE.US,D,20160830,000000,11.7964,11.9504,11.7601,11.927,32266.277971542,0
+MYE.US,D,20160831,000000,11.973,12.0791,11.7914,11.8573,65614.687794464,0
+MYE.US,D,20160901,000000,11.9053,11.9053,11.658,11.815,84906.592071454,0
+MYE.US,D,20160902,000000,11.8052,12.186,11.8052,12.1674,61338.12717277,0
+MYE.US,D,20160906,000000,12.1585,12.1585,11.815,11.8573,57262.300990549,0
+MYE.US,D,20160907,000000,11.815,11.9897,11.7729,11.8867,57693.31960932,0
+MYE.US,D,20160908,000000,11.9053,11.9053,11.7227,11.7826,27530.167947803,0
+MYE.US,D,20160909,000000,11.6668,11.6668,10.971,10.9877,68168.192897624,0
+MYE.US,D,20160912,000000,10.9965,11.2469,10.971,11.1958,59461.209215857,0
+MYE.US,D,20160913,000000,11.1859,11.1859,10.8121,10.8709,60151.042797198,0
+MYE.US,D,20160914,000000,10.8788,10.8876,10.6845,10.8415,37211.27408712,0
+MYE.US,D,20160915,000000,10.8474,11.0966,10.8337,11.0781,39171.746480768,0
+MYE.US,D,20160916,000000,11.0966,11.2694,10.8415,10.8552,171587.18748872,0
+MYE.US,D,20160919,000000,10.9475,11.0476,10.7817,10.8552,48080.483558554,0
+MYE.US,D,20160920,000000,10.9799,10.9799,10.8091,10.8337,31119.951857793,0
+MYE.US,D,20160921,000000,10.8788,10.9475,10.7335,10.9328,88514.717199265,0
+MYE.US,D,20160922,000000,11.0604,11.1772,11.0309,11.1525,94252.461507284,0
+MYE.US,D,20160923,000000,11.0534,11.2998,10.9622,11.1525,96536.962082418,0
+MYE.US,D,20160926,000000,11.1055,11.1525,10.7541,10.763,39208.428916407,0
+MYE.US,D,20160927,000000,10.7728,10.7728,10.6079,10.7541,65544.379792819,0
+MYE.US,D,20160928,000000,10.7541,10.9622,10.7541,10.8474,57678.035261136,0
+MYE.US,D,20160929,000000,10.8876,10.8876,10.7169,10.7257,67694.37810394,0
+MYE.US,D,20160930,000000,10.763,10.8788,10.658,10.7335,79166.809850344,0
+MYE.US,D,20161003,000000,10.7257,10.8552,10.5334,10.5863,49214.582193756,0
+MYE.US,D,20161004,000000,10.6315,10.7169,10.3184,10.392,38720.348731087,0
+MYE.US,D,20161005,000000,10.4911,10.4911,10.286,10.2929,67817.671845953,0
+MYE.US,D,20161006,000000,10.3676,10.5177,10.23,10.4823,91710.164926125,0
+MYE.US,D,20161007,000000,10.4097,10.4097,10.2252,10.3282,34827.934727067,0
+MYE.US,D,20161010,000000,10.4273,10.5863,10.4186,10.5775,46442.001433302,0
+MYE.US,D,20161011,000000,10.5177,10.5244,10.386,10.4587,53307.73063725,0
+MYE.US,D,20161012,000000,10.5334,10.6236,10.3676,10.5991,48073.350862736,0
+MYE.US,D,20161013,000000,10.392,10.5922,10.3106,10.5244,54966.591893415,0
+MYE.US,D,20161014,000000,10.5686,10.6148,10.3999,10.4686,46885.247530618,0
+MYE.US,D,20161017,000000,10.452,10.658,10.3676,10.452,28179.243267321,0
+MYE.US,D,20161018,000000,10.4911,10.5362,10.3282,10.3282,31418.506125641,0
+MYE.US,D,20161019,000000,10.4097,10.6148,10.286,10.3676,61514.40665515,0
+MYE.US,D,20161020,000000,10.2448,10.3233,10.1211,10.2448,32871.538159602,0
+MYE.US,D,20161021,000000,10.0809,10.286,10.0809,10.2448,20304.747083272,0
+MYE.US,D,20161024,000000,10.3676,10.452,10.2045,10.286,44766.83687241,0
+MYE.US,D,20161025,000000,10.3282,10.3676,10.1211,10.2045,26886.187411012,0
+MYE.US,D,20161026,000000,10.2448,10.3282,9.87088,9.91506,55684.95625803,0
+MYE.US,D,20161027,000000,9.9955,9.9955,9.78942,9.83457,30243.649228615,0
+MYE.US,D,20161028,000000,9.91506,9.99251,9.78942,9.83457,39902.338323931,0
+MYE.US,D,20161031,000000,9.87088,10.1211,9.66675,9.95622,81044.746763801,0
+MYE.US,D,20161101,000000,9.95622,10.1211,9.49991,9.5853,78173.327218428,0
+MYE.US,D,20161102,000000,9.5853,9.70896,9.46164,9.46164,62062.605276659,0
+MYE.US,D,20161103,000000,9.54309,9.5853,9.37724,9.49991,37935.75219101,0
+MYE.US,D,20161104,000000,9.54309,9.83457,9.54309,9.5853,64393.977852888,0
+MYE.US,D,20161107,000000,9.5853,10.452,9.5853,10.3676,55807.231043497,0
+MYE.US,D,20161108,000000,9.87088,10.5334,9.70896,10.2448,49918.681166736,0
+MYE.US,D,20161109,000000,10.0809,11.0309,10.0319,10.9475,85770.667222084,0
+MYE.US,D,20161110,000000,10.9877,11.4018,10.8238,11.4018,107575.31834041,0
+MYE.US,D,20161111,000000,11.3616,11.8965,11.3194,11.815,180762.89118144,0
+MYE.US,D,20161114,000000,11.9799,12.0211,11.6914,11.9799,91498.221964649,0
+MYE.US,D,20161115,000000,11.9799,12.0211,11.7316,11.8965,97592.601063613,0
+MYE.US,D,20161116,000000,11.8965,11.9799,11.7729,11.9387,62875.732600011,0
+MYE.US,D,20161117,000000,11.9799,12.4745,11.9387,12.1055,131695.03873025,0
+MYE.US,D,20161118,000000,12.186,12.2301,11.7316,12.2301,84401.18962486,0
+MYE.US,D,20161121,000000,12.2301,12.3508,11.8573,11.9387,110098.25474721,0
+MYE.US,D,20161122,000000,12.0614,12.3508,11.815,12.3508,112828.03933276,0
+MYE.US,D,20161123,000000,12.3508,12.5177,12.2301,12.3931,68360.775684734,0
+MYE.US,D,20161125,000000,12.3931,12.5177,12.3107,12.4745,25020.4779761,0
+MYE.US,D,20161128,000000,12.3508,12.4559,12.2694,12.3508,66552.127816375,0
+MYE.US,D,20161129,000000,11.9799,12.4342,11.8965,12.3508,96738.715478439,0
+MYE.US,D,20161130,000000,12.4245,12.4245,11.7993,11.7993,72758.592135348,0
+MYE.US,D,20161201,000000,11.8788,12.1703,11.552,11.7542,85324.364255132,0
+MYE.US,D,20161202,000000,11.714,11.922,11.6306,11.7542,48456.478523863,0
+MYE.US,D,20161205,000000,11.922,12.0898,11.714,11.7993,83815.289611165,0
+MYE.US,D,20161206,000000,11.8788,12.133,11.6306,12.0466,95963.289547271,0
+MYE.US,D,20161207,000000,12.0898,12.1703,12.0466,12.0898,88320.096499063,0
+MYE.US,D,20161208,000000,11.922,12.2567,11.922,12.2154,139915.98013978,0
+MYE.US,D,20161209,000000,12.2154,12.9652,11.9651,12.8376,159972.10182594,0
+MYE.US,D,20161212,000000,12.8376,12.8376,12.3381,12.5059,63199.760781498,0
+MYE.US,D,20161213,000000,12.5059,12.5491,12.2567,12.4245,70393.593993117,0
+MYE.US,D,20161214,000000,12.4245,12.4627,11.922,12.0466,54191.165962248,0
+MYE.US,D,20161215,000000,12.0466,12.4627,11.922,12.2968,204946.80583364,0
+MYE.US,D,20161216,000000,12.133,12.7562,12.0064,12.2154,518391.08568143,0
+MYE.US,D,20161219,000000,12.0898,12.2968,11.9053,12.0898,157215.82437021,0
+MYE.US,D,20161220,000000,12.0898,12.2567,12.0064,12.0898,249697.33940133,0
+MYE.US,D,20161221,000000,12.0898,12.2154,11.9651,12.0064,105597.5236855,0
+MYE.US,D,20161222,000000,12.0064,12.0898,11.7993,11.922,35634.948311147,0
+MYE.US,D,20161223,000000,11.922,12.133,11.922,12.0898,37727.885055716,0
+MYE.US,D,20161227,000000,12.0064,12.1703,11.8396,11.9651,49797.425337815,0
+MYE.US,D,20161228,000000,12.0064,12.0898,11.7993,11.8396,47252.071887019,0
+MYE.US,D,20161229,000000,11.922,12.0898,11.6727,11.7993,47441.597804491,0
+MYE.US,D,20161230,000000,11.8396,11.922,11.5913,11.922,64791.370905655,0
+MYE.US,D,20170103,000000,11.9651,12.1703,11.7993,11.922,129808.95016442,0
+MYE.US,D,20170104,000000,11.8788,12.133,11.8396,12.0466,120532.36977369,0
+MYE.US,D,20170105,000000,11.9651,12.0064,11.7993,11.922,76804.868577747,0
+MYE.US,D,20170106,000000,11.922,11.922,11.714,11.8396,157620.3501188,0
+MYE.US,D,20170109,000000,11.8396,11.8788,11.4637,11.548,47680.033636152,0
+MYE.US,D,20170110,000000,11.5863,11.7542,11.5863,11.6727,45870.366811246,0
+MYE.US,D,20170111,000000,11.714,11.8396,11.5863,11.6727,63551.300789715,0
+MYE.US,D,20170112,000000,11.6727,11.6727,11.4225,11.5863,36256.511803935,0
+MYE.US,D,20170113,000000,11.714,11.7659,11.5265,11.6727,32829.760941234,0
+MYE.US,D,20170117,000000,11.6727,11.6727,11.3381,11.3381,47992.853295636,0
+MYE.US,D,20170118,000000,11.3381,11.4637,11.1505,11.4225,57528.248648939,0
+MYE.US,D,20170119,000000,11.5049,11.548,11.3381,11.4637,81754.959476054,0
+MYE.US,D,20170120,000000,11.548,11.7993,11.3381,11.3793,55413.913816914,0
+MYE.US,D,20170123,000000,11.3793,11.5863,11.3381,11.5863,38239.401241585,0
+MYE.US,D,20170124,000000,11.6727,11.714,11.548,11.6727,71238.308969381,0
+MYE.US,D,20170125,000000,11.7993,11.8396,11.5863,11.6306,91329.075178087,0
+MYE.US,D,20170126,000000,11.7542,11.8396,11.5049,11.7993,48126.336603105,0
+MYE.US,D,20170127,000000,11.8396,11.8396,11.548,11.7542,27498.58029489,0
+MYE.US,D,20170130,000000,11.7542,11.7542,11.3793,11.4225,53841.663867122,0
+MYE.US,D,20170131,000000,11.4637,11.6727,11.3381,11.5049,50477.069353699,0
+MYE.US,D,20170201,000000,11.6306,11.714,11.4225,11.6306,45351.717929558,0
+MYE.US,D,20170202,000000,11.6306,11.6306,11.3381,11.4637,37610.705052978,0
+MYE.US,D,20170203,000000,11.5863,11.6306,11.3381,11.5049,62955.211210566,0
+MYE.US,D,20170206,000000,11.548,11.5863,11.3381,11.4225,29175.782768874,0
+MYE.US,D,20170207,000000,11.4225,11.548,11.2949,11.5049,49164.653323025,0
+MYE.US,D,20170208,000000,11.4637,11.5049,11.2949,11.2949,34917.602903076,0
+MYE.US,D,20170209,000000,11.4225,11.5863,11.2949,11.548,45435.272366294,0
+MYE.US,D,20170210,000000,11.6306,11.7542,11.548,11.6727,99985.111032576,0
+MYE.US,D,20170213,000000,11.7993,11.8396,11.4225,11.5863,39681.224753545,0
+MYE.US,D,20170214,000000,11.5863,11.8396,11.3381,11.6727,143567.92039905,0
+MYE.US,D,20170215,000000,11.6727,11.7542,11.5863,11.6727,126220.18521098,0
+MYE.US,D,20170216,000000,11.714,11.8396,11.5049,11.6727,133069.6111102,0
+MYE.US,D,20170217,000000,11.6727,11.714,11.4637,11.6727,88890.712164574,0
+MYE.US,D,20170221,000000,11.714,11.922,11.5863,11.6727,166153.09223128,0
+MYE.US,D,20170222,000000,11.6727,12.4844,11.6727,12.4627,118441.47094221,0
+MYE.US,D,20170223,000000,12.5059,12.5874,12.0898,12.2154,205482.7769766,0
+MYE.US,D,20170224,000000,11.8396,12.3822,11.8396,12.2567,52679.034448644,0
+MYE.US,D,20170227,000000,12.3381,12.4245,11.9651,12.0064,64334.878373246,0
+MYE.US,D,20170228,000000,12.0466,12.0898,11.6727,11.714,88039.883449036,0
+MYE.US,D,20170301,000000,11.8788,12.2567,11.8396,12.133,72579.255783331,0
+MYE.US,D,20170302,000000,12.133,12.2154,11.8396,11.922,38888.476561103,0
+MYE.US,D,20170303,000000,11.922,12.0898,11.4637,11.548,65805.232668482,0
+MYE.US,D,20170306,000000,11.548,11.6727,11.3793,11.4637,65725.75405793,0
+MYE.US,D,20170307,000000,11.4637,11.5049,11.2125,11.2125,42151.17541997,0
+MYE.US,D,20170308,000000,11.3381,11.3381,11.0064,11.132,55615.667212933,0
+MYE.US,D,20170309,000000,11.1692,11.3793,11.0064,11.2556,230021.28850666,0
+MYE.US,D,20170310,000000,11.3793,11.5863,11.0064,11.548,150093.31811679,0
+MYE.US,D,20170313,000000,11.5863,11.6727,11.3793,11.5863,83945.716048997,0
+MYE.US,D,20170314,000000,11.4637,11.6306,11.3381,11.5049,52607.707490455,0
+MYE.US,D,20170315,000000,11.6187,12.0388,11.4922,11.9995,105240.88889455,0
+MYE.US,D,20170316,000000,11.9995,12.7119,11.9564,12.7119,125742.29459112,0
+MYE.US,D,20170317,000000,12.6728,13.1762,12.6295,13.133,294503.915579,0
+MYE.US,D,20170320,000000,13.0093,13.0919,12.4599,12.6295,112990.0534235,0
+MYE.US,D,20170321,000000,12.7119,12.7119,12.4205,12.5039,132252.40796066,0
+MYE.US,D,20170322,000000,12.5039,12.5039,12.2508,12.4205,83277.280555112,0
+MYE.US,D,20170323,000000,12.5039,12.6295,12.4599,12.5855,64919.759430395,0
+MYE.US,D,20170324,000000,12.5855,12.5855,12.4205,12.5461,110672.9462389,0
+MYE.US,D,20170327,000000,12.5039,12.7119,12.4205,12.6728,92451.965291289,0
+MYE.US,D,20170328,000000,12.5461,12.6728,12.3342,12.6295,119030.42782554,0
+MYE.US,D,20170329,000000,12.6728,12.7562,12.5461,12.6295,219566.79434926,0
+MYE.US,D,20170330,000000,12.7562,13.1762,12.6925,13.0093,104016.10312679,0
+MYE.US,D,20170331,000000,13.0093,13.3853,13.0093,13.348,134808.96993347,0
+MYE.US,D,20170403,000000,13.348,13.5551,13.1144,13.4284,143688.15727142,0
+MYE.US,D,20170404,000000,13.4737,13.8495,13.4284,13.8495,106369.89274702,0
+MYE.US,D,20170405,000000,13.8936,14.3559,13.8259,14.0595,197610.31870564,0
+MYE.US,D,20170406,000000,14.0203,14.0203,13.5962,13.8936,98691.036219721,0
+MYE.US,D,20170407,000000,13.8495,13.9329,13.5551,13.8495,77524.251898909,0
+MYE.US,D,20170410,000000,13.8062,13.9761,13.6434,13.8062,84348.203884491,0
+MYE.US,D,20170411,000000,13.8062,14.3137,13.7238,14.2715,63523.788962985,0
+MYE.US,D,20170412,000000,14.3137,14.3137,13.8495,13.8936,74123.993906392,0
+MYE.US,D,20170413,000000,13.8495,13.9761,13.1762,13.2204,89016.043819678,0
+MYE.US,D,20170417,000000,13.348,13.4737,13.1762,13.348,70517.906691673,0
+MYE.US,D,20170418,000000,13.3018,13.5138,13.1801,13.5138,44903.377049514,0
+MYE.US,D,20170419,000000,13.5962,13.6434,13.2596,13.3853,72788.14187517,0
+MYE.US,D,20170420,000000,13.4737,13.9329,13.3853,13.8495,57605.689346402,0
+MYE.US,D,20170421,000000,13.8062,13.8936,13.5551,13.5962,81120.149548173,0
+MYE.US,D,20170424,000000,13.8936,14.0595,13.8495,13.8936,50314.036306411,0
+MYE.US,D,20170425,000000,14.0595,14.1861,13.8936,13.9329,73165.155797026,0
+MYE.US,D,20170426,000000,13.9329,14.3559,13.8495,14.2303,88062.300493038,0
+MYE.US,D,20170427,000000,14.2303,14.3137,13.9761,14.0203,44636.410434578,0
+MYE.US,D,20170428,000000,14.0203,14.0203,13.6434,13.7238,67423.335662823,0
+MYE.US,D,20170501,000000,13.77,13.9329,13.6797,13.77,37227.577391848,0
+MYE.US,D,20170502,000000,13.8062,13.8062,13.4737,13.5551,65397.650050261,0
+MYE.US,D,20170503,000000,13.4737,13.6434,13.3018,13.4737,58728.579459603,0
+MYE.US,D,20170504,000000,13.4737,13.7238,13.348,13.4284,33206.774863089,0
+MYE.US,D,20170505,000000,13.4284,13.4737,13.2204,13.3853,45569.774630308,0
+MYE.US,D,20170508,000000,13.6797,14.3774,13.6434,14.2303,113492.39900045,0
+MYE.US,D,20170509,000000,14.2303,14.399,13.9761,14.399,123085.87487685,0
+MYE.US,D,20170510,000000,14.3559,14.608,14.2303,14.5669,108198.9197463,0
+MYE.US,D,20170511,000000,14.4815,14.6503,14.1861,14.3137,137434.82095136,0
+MYE.US,D,20170512,000000,14.2303,14.608,14.2303,14.399,118835.80712534,0
+MYE.US,D,20170515,000000,14.4815,14.9868,14.4815,14.9457,78805.080276672,0
+MYE.US,D,20170516,000000,15.0271,15.0271,14.7553,14.9024,105925.62769316,0
+MYE.US,D,20170517,000000,14.6915,14.8181,14.2303,14.2303,94655.968299324,0
+MYE.US,D,20170518,000000,14.1861,14.1861,13.8062,13.9329,121585.9708418,0
+MYE.US,D,20170519,000000,13.8936,14.2715,13.8936,13.9761,79484.724292556,0
+MYE.US,D,20170522,000000,14.0203,14.1861,13.8495,14.1047,74214.681038947,0
+MYE.US,D,20170523,000000,14.2303,14.3559,13.9555,14.2303,82932.873242715,0
+MYE.US,D,20170524,000000,14.1861,14.5237,14.0203,14.0595,59995.142445728,0
+MYE.US,D,20170525,000000,14.0203,14.4373,14.0203,14.3137,74356.31599878,0
+MYE.US,D,20170526,000000,14.2715,14.2715,13.8739,14.0595,55533.131732743,0
+MYE.US,D,20170530,000000,13.8936,14.4815,13.8495,14.399,88265.072845604,0
+MYE.US,D,20170531,000000,14.399,14.399,14.1047,14.2303,46220.887862917,0
+MYE.US,D,20170601,000000,14.2303,14.5669,14.2303,14.399,67009.639305328,0
+MYE.US,D,20170602,000000,14.399,15.1557,14.399,14.5237,91676.539360121,0
+MYE.US,D,20170605,000000,14.5669,14.8613,14.3774,14.4373,64704.759599283,0
+MYE.US,D,20170606,000000,14.6503,15.1557,14.5669,15.0722,192797.786941,0
+MYE.US,D,20170607,000000,15.0722,16.2932,14.9868,15.8731,998902.46178185,0
+MYE.US,D,20170608,000000,15.9114,16.3364,15.826,16.1655,221210.37125725,0
+MYE.US,D,20170609,000000,16.1655,16.3746,15.9114,15.9114,197787.61714458,0
+MYE.US,D,20170612,000000,16.1234,16.3364,15.9536,16.0821,162271.88674926,0
+MYE.US,D,20170613,000000,16.1234,16.1234,15.7013,15.9536,62690.282508721,0
+MYE.US,D,20170614,000000,15.986,15.986,15.349,15.4766,72213.450383477,0
+MYE.US,D,20170615,000000,15.2636,15.6679,15.0527,15.6042,50648.254053353,0
+MYE.US,D,20170616,000000,15.4353,15.6866,15.3892,15.562,131557.4795966,0
+MYE.US,D,20170619,000000,15.562,15.6444,15.4353,15.4766,85342.705472952,0
+MYE.US,D,20170620,000000,15.4766,15.9006,15.3892,15.8133,75707.452378185,0
+MYE.US,D,20170621,000000,15.9006,15.986,15.349,15.349,70798.119741701,0
+MYE.US,D,20170622,000000,15.4353,15.6042,15.3892,15.4353,91553.24561811,0
+MYE.US,D,20170623,000000,15.4353,15.4353,15.2215,15.349,230925.10296257,0
+MYE.US,D,20170626,000000,15.349,15.6866,15.1361,15.5168,87939.006751027,0
+MYE.US,D,20170627,000000,15.562,15.774,15.1361,15.2636,60875.520901087,0
+MYE.US,D,20170628,000000,15.3088,15.6042,15.3088,15.4353,87946.139446845,0
+MYE.US,D,20170629,000000,15.4766,15.5168,15.0527,15.3892,59177.939296193,0
+MYE.US,D,20170630,000000,15.349,15.5168,15.1802,15.2215,67885.941934506,0
+MYE.US,D,20170703,000000,15.2215,16.1988,15.2215,16.0704,54971.686676142,0
+MYE.US,D,20170705,000000,15.9006,15.9006,15.0939,15.2215,75368.139848514,0
+MYE.US,D,20170706,000000,15.1802,15.5168,15.0939,15.2636,72122.763250923,0
+MYE.US,D,20170707,000000,15.2636,15.8594,15.2636,15.774,78530.980965918,0
+MYE.US,D,20170710,000000,15.6444,15.7318,15.1802,15.1802,123220.37714086,0
+MYE.US,D,20170711,000000,15.3088,15.4963,15.0527,15.4353,96661.274780977,0
+MYE.US,D,20170712,000000,15.5168,15.7318,15.2215,15.3892,88352.703108521,0
+MYE.US,D,20170713,000000,15.3892,15.6042,15.2215,15.3892,79786.335430042,0
+MYE.US,D,20170714,000000,15.349,15.7318,15.349,15.4353,73493.259804693,0
+MYE.US,D,20170717,000000,15.4766,15.8594,15.3402,15.6042,106847.78336689,0
+MYE.US,D,20170718,000000,15.4766,15.8133,15.3892,15.8133,130341.86443775,0
+MYE.US,D,20170719,000000,15.774,16.1538,15.7318,15.8594,65161.252131691,0
+MYE.US,D,20170720,000000,15.8594,15.9006,15.3892,15.6042,111755.07809028,0
+MYE.US,D,20170721,000000,15.8594,15.8594,15.2636,15.349,178119.71790228,0
+MYE.US,D,20170724,000000,15.4353,15.6444,15.1802,15.562,126115.2326868,0
+MYE.US,D,20170725,000000,15.6042,15.6866,15.3088,15.349,104949.46732252,0
+MYE.US,D,20170726,000000,15.3892,15.4353,14.9251,15.0105,83125.456029825,0
+MYE.US,D,20170727,000000,15.0939,15.0939,14.5021,14.8407,119300.45131012,0
+MYE.US,D,20170728,000000,14.7553,15.1802,14.5443,15.1361,85720.738351353,0
+MYE.US,D,20170731,000000,15.0939,15.0939,14.3303,14.4167,128416.03656666,0
+MYE.US,D,20170801,000000,14.5021,15.2215,14.5021,14.8819,127381.79567291,0
+MYE.US,D,20170802,000000,14.9251,15.2636,14.6709,15.1802,67342.838095725,0
+MYE.US,D,20170803,000000,15.1802,15.2283,14.5836,14.7131,74345.107476778,0
+MYE.US,D,20170804,000000,14.7131,14.7985,13.5256,13.5678,219332.43434379,0
+MYE.US,D,20170807,000000,13.6542,13.9928,13.0594,13.611,1155559.8979651,0
+MYE.US,D,20170808,000000,13.6542,15.1802,13.6542,14.9673,179444.36141149,0
+MYE.US,D,20170809,000000,14.8407,15.0105,14.6277,14.9251,138822.6397664,0
+MYE.US,D,20170810,000000,14.8819,15.0939,14.6709,15.0105,93023.599913346,0
+MYE.US,D,20170811,000000,15.0527,15.0527,14.5021,14.7131,117202.41978282,0
+MYE.US,D,20170814,000000,14.8407,15.3088,14.7985,15.2636,138870.53072404,0
+MYE.US,D,20170815,000000,15.2636,15.3892,15.0105,15.1361,79751.690907492,0
+MYE.US,D,20170816,000000,15.1361,15.3892,15.0939,15.3088,93408.765487565,0
+MYE.US,D,20170817,000000,15.2636,15.6866,15.1802,15.5168,154140.61351573,0
+MYE.US,D,20170818,000000,15.349,15.4353,15.1361,15.349,131617.59803279,0
+MYE.US,D,20170821,000000,15.3088,15.349,15.0527,15.2215,68337.339684186,0
+MYE.US,D,20170822,000000,15.2636,15.4766,15.1361,15.4353,79994.202565334,0
+MYE.US,D,20170823,000000,15.3088,15.562,15.0527,15.349,53111.072023959,0
+MYE.US,D,20170824,000000,15.4353,15.5168,15.0105,15.0939,62765.685293091,0
+MYE.US,D,20170825,000000,15.1361,15.349,15.0939,15.3088,53878.346302761,0
+MYE.US,D,20170828,000000,15.3088,15.3892,15.0939,15.2636,68950.75152461,0
+MYE.US,D,20170829,000000,15.1802,15.562,15.0939,15.4766,120940.97134846,0
+MYE.US,D,20170830,000000,15.4766,15.8133,15.4353,15.6866,78176.384088065,0
+MYE.US,D,20170831,000000,15.7318,16.0704,15.6444,15.9408,125394.83040908,0
+MYE.US,D,20170901,000000,15.9408,15.9408,15.349,15.562,82325.575141564,0
+MYE.US,D,20170905,000000,15.5168,15.6444,15.2215,15.4353,136090.81726777,0
+MYE.US,D,20170906,000000,15.4766,15.7318,15.349,15.5168,136797.97311039,0
+MYE.US,D,20170907,000000,15.5532,16.0654,15.3805,15.8524,108132.68757083,0
+MYE.US,D,20170908,000000,15.8967,16.1077,15.6376,15.8524,85978.534357378,0
+MYE.US,D,20170911,000000,15.9359,16.0654,15.8524,15.9359,65006.370736766,0
+MYE.US,D,20170912,000000,15.9359,16.1508,15.9359,16.0233,55754.245303128,0
+MYE.US,D,20170913,000000,16.0233,16.3638,15.9801,16.0654,46921.929966258,0
+MYE.US,D,20170914,000000,16.0233,16.3226,16.0233,16.3226,36582.577898513,0
+MYE.US,D,20170915,000000,16.2795,16.2795,15.9801,16.0654,200795.57686705,0
+MYE.US,D,20170918,000000,16.0654,16.7063,16.0654,16.6209,116330.19297982,0
+MYE.US,D,20170919,000000,16.4943,16.5355,16.2352,16.4491,94016.063588715,0
+MYE.US,D,20170920,000000,16.5355,16.9634,16.4943,16.7927,78560.530705739,0
+MYE.US,D,20170921,000000,16.7485,17.091,16.5355,16.8761,120313.2941164,0
+MYE.US,D,20170922,000000,16.8761,17.091,16.7485,17.091,38488.0266387,0
+MYE.US,D,20170925,000000,17.091,17.091,16.6641,16.8369,64150.447238501,0
+MYE.US,D,20170926,000000,16.8369,17.1783,16.8369,17.0487,69799.542327058,0
+MYE.US,D,20170927,000000,17.0487,17.3441,16.9439,17.2166,153164.45314508,0
+MYE.US,D,20170928,000000,17.2166,17.4335,16.9193,17.3914,150449.95290773,0
+MYE.US,D,20170929,000000,17.4335,18.202,17.3441,17.9026,221938.92518732,0
+MYE.US,D,20171002,000000,17.9026,18.7564,17.8182,18.7152,114673.36963676,0
+MYE.US,D,20171003,000000,18.7564,18.9714,17.9026,18.6278,288149.70256092,0
+MYE.US,D,20171004,000000,18.5857,19.1843,18.5857,18.8016,93902.959412159,0
+MYE.US,D,20171005,000000,18.8841,19.0989,18.7564,18.8428,98363.951168598,0
+MYE.US,D,20171006,000000,18.7564,18.9282,18.7152,18.8841,77522.213985818,0
+MYE.US,D,20171009,000000,18.8016,18.9282,18.672,18.8841,88672.655463826,0
+MYE.US,D,20171010,000000,18.8428,19.0136,18.7564,18.8428,67540.515665563,0
+MYE.US,D,20171011,000000,18.9282,19.0548,18.8428,18.9282,70620.821302775,0
+MYE.US,D,20171012,000000,18.8841,18.9714,18.6917,18.7564,111854.93583175,0
+MYE.US,D,20171013,000000,18.9282,19.1843,18.8841,19.0548,92512.083727476,0
+MYE.US,D,20171016,000000,19.1431,19.3119,18.7564,18.8841,117392.96465683,0
+MYE.US,D,20171017,000000,18.9282,19.1843,18.8428,18.8841,68940.561959154,0
+MYE.US,D,20171018,000000,18.9282,19.3551,18.8841,19.1431,64739.404121832,0
+MYE.US,D,20171019,000000,19.0989,19.1843,18.8428,18.9282,96662.293737523,0
+MYE.US,D,20171020,000000,19.0989,19.2696,18.8841,19.0548,82138.087137182,0
+MYE.US,D,20171023,000000,19.0136,19.0136,18.5857,18.7152,108901.99976272,0
+MYE.US,D,20171024,000000,18.8016,19.0989,18.7564,18.7564,109732.44934736,0
+MYE.US,D,20171025,000000,18.7564,18.8016,18.5424,18.672,83999.720745911,0
+MYE.US,D,20171026,000000,18.7152,18.9714,18.6278,18.8016,95834.901022532,0
+MYE.US,D,20171027,000000,18.8016,18.8428,18.4837,18.6278,109144.51142058,0
+MYE.US,D,20171030,000000,18.5857,18.5857,17.99,18.0743,108215.22305102,0
+MYE.US,D,20171031,000000,18.0743,18.672,17.9507,18.4561,203180.9541402,0
+MYE.US,D,20171101,000000,18.6278,18.7152,18.0743,18.2442,65647.294403921,0
+MYE.US,D,20171102,000000,18.2442,18.5857,18.202,18.3736,136107.1205725,0
+MYE.US,D,20171103,000000,18.4159,18.5424,18.2442,18.3736,56010.003396062,0
+MYE.US,D,20171106,000000,18.3736,18.5003,18.1166,18.3286,124054.90255167,0
+MYE.US,D,20171107,000000,17.6906,17.6906,16.6641,17.5169,231019.8659213,0
+MYE.US,D,20171108,000000,17.4738,18.202,17.4738,17.9458,96966.961744644,0
+MYE.US,D,20171109,000000,17.8604,17.99,17.3914,17.9026,80115.458394255,0
+MYE.US,D,20171110,000000,17.9026,18.0743,17.7309,17.7732,64928.930039306,0
+MYE.US,D,20171113,000000,17.7732,17.9458,17.7309,17.7309,57464.054386569,0
+MYE.US,D,20171114,000000,17.6034,17.6906,17.4738,17.5611,61305.520563311,0
+MYE.US,D,20171115,000000,17.4738,17.6445,17.306,17.3914,56051.780614431,0
+MYE.US,D,20171116,000000,17.4335,17.9026,17.3914,17.7309,58540.072498676,0
+MYE.US,D,20171117,000000,17.6445,17.9026,17.6445,17.6906,64737.366208741,0
+MYE.US,D,20171120,000000,17.7309,17.9458,17.7102,17.9026,50617.685356986,0
+MYE.US,D,20171121,000000,18.0302,18.672,18.0302,18.5857,136114.25326832,0
+MYE.US,D,20171122,000000,18.5857,18.672,18.0519,18.1166,58753.034416697,0
+MYE.US,D,20171124,000000,18.202,18.2874,17.8604,18.202,36812.862077808,0
+MYE.US,D,20171127,000000,18.2442,18.3286,17.8604,17.9458,68590.040907484,0
+MYE.US,D,20171128,000000,17.99,18.3736,17.9233,18.3286,59353.199822028,0
+MYE.US,D,20171129,000000,18.4159,18.8428,18.3736,18.4561,67045.302784423,0
+MYE.US,D,20171130,000000,18.5798,18.7083,18.148,18.3639,81153.775114176,0
+MYE.US,D,20171201,000000,18.4493,18.4493,17.6308,18.148,76183.305084959,0
+MYE.US,D,20171204,000000,18.3639,18.5798,17.9792,18.1059,56339.126360277,0
+MYE.US,D,20171205,000000,18.0626,18.2785,17.8045,17.8045,70284.565642741,0
+MYE.US,D,20171206,000000,17.8476,17.9321,17.7612,17.8045,51890.362082384,0
+MYE.US,D,20171207,000000,17.8476,18.0195,17.245,17.245,302585.25994181,0
+MYE.US,D,20171208,000000,17.3747,17.5042,16.9016,16.987,84673.251022523,0
+MYE.US,D,20171211,000000,16.9467,17.1616,16.6426,16.7279,58850.854245069,0
+MYE.US,D,20171212,000000,16.772,17.1616,16.7279,16.9016,67264.378441717,0
+MYE.US,D,20171213,000000,16.8574,17.3294,16.6426,16.7279,104415.53409265,0
+MYE.US,D,20171214,000000,16.6876,16.8152,16.2558,16.3422,92112.652761619,0
+MYE.US,D,20171215,000000,16.4286,16.8152,16.2558,16.3,689971.14047433,0
+MYE.US,D,20171218,000000,16.4728,16.8623,16.4728,16.6426,137184.15764115,0
+MYE.US,D,20171219,000000,16.6426,16.772,16.1704,16.3422,129297.43397854,0
+MYE.US,D,20171220,000000,16.3844,16.772,16.1704,16.5582,74133.164515303,0
+MYE.US,D,20171221,000000,16.6426,17.1136,16.6013,16.772,86147.68114394,0
+MYE.US,D,20171222,000000,16.772,16.9467,16.6426,16.6876,64338.954199429,0
+MYE.US,D,20171226,000000,16.6426,16.9467,16.6426,16.772,50073.56256166,0
+MYE.US,D,20171227,000000,16.8574,16.9467,16.6013,16.8152,47643.351200511,0
+MYE.US,D,20171228,000000,16.8574,17.0302,16.7279,16.987,131989.51717191,0
+MYE.US,D,20171229,000000,17.0744,17.2019,16.7505,16.772,70083.831203268,0
+MYE.US,D,20180102,000000,16.8152,17.2912,16.8152,17.2019,170034.2977133,0
+MYE.US,D,20180103,000000,19.0077,19.0077,17.6759,17.7181,248912.74286125,0
+MYE.US,D,20180104,000000,17.8045,18.1912,17.8045,18.0195,174936.49765396,0
+MYE.US,D,20180105,000000,18.0195,18.1912,17.8476,18.0195,176813.41561087,0
+MYE.US,D,20180108,000000,18.0626,18.4924,17.8693,18.2785,84617.208412517,0
+MYE.US,D,20180109,000000,18.3187,18.5798,18.1912,18.1912,63807.058882649,0
+MYE.US,D,20180110,000000,18.1059,18.3639,17.9547,18.0195,60828.648899992,0
+MYE.US,D,20180111,000000,18.1059,18.7496,18.1059,18.7083,74507.121567521,0
+MYE.US,D,20180112,000000,18.6671,18.7083,18.2334,18.3187,50290.600305863,0
+MYE.US,D,20180116,000000,18.406,18.5798,17.9321,18.0195,72917.549356455,0
+MYE.US,D,20180117,000000,18.0626,18.406,17.8476,18.3639,155434.68832859,0
+MYE.US,D,20180118,000000,18.2785,18.5798,17.8045,18.2785,105545.55690167,0
+MYE.US,D,20180119,000000,18.2785,18.9222,18.2334,18.7496,54654.791190475,0
+MYE.US,D,20180122,000000,18.7496,18.7947,18.4493,18.4924,59362.370430938,0
+MYE.US,D,20180123,000000,18.4493,18.6191,18.3639,18.5357,49928.870732191,0
+MYE.US,D,20180124,000000,18.6671,18.7083,18.2334,18.406,60436.350629953,0
+MYE.US,D,20180125,000000,18.5357,18.7496,18.3187,18.6671,67015.753044602,0
+MYE.US,D,20180126,000000,18.6671,18.6671,18.3639,18.4924,38359.63811396,0
+MYE.US,D,20180129,000000,18.4924,18.7083,18.3639,18.4924,47918.469467811,0
+MYE.US,D,20180130,000000,18.2785,18.6671,18.2785,18.406,60601.421590334,0
+MYE.US,D,20180131,000000,18.406,18.6191,18.0626,18.0626,100748.3094852,0
+MYE.US,D,20180201,000000,17.9792,18.2785,17.8693,18.1912,76152.736388592,0
+MYE.US,D,20180202,000000,18.0195,18.0195,17.6308,17.8045,60331.398105761,0
+MYE.US,D,20180205,000000,17.6308,17.7612,16.9016,16.9016,68082.600547797,0
+MYE.US,D,20180206,000000,16.5582,17.245,16.5582,17.0744,154882.41388089,0
+MYE.US,D,20180207,000000,16.987,17.462,16.8574,17.3747,96926.203482821,0
+MYE.US,D,20180208,000000,17.462,17.462,16.7279,16.772,90319.289241442,0
+MYE.US,D,20180209,000000,16.9467,17.0744,16.5129,16.9467,71163.925141555,0
+MYE.US,D,20180212,000000,16.9467,17.0744,16.6013,16.987,80404.842053193,0
+MYE.US,D,20180213,000000,16.8152,16.987,16.6013,16.7279,78157.023913699,0
+MYE.US,D,20180214,000000,16.5582,16.987,16.5582,16.772,73904.918249098,0
+MYE.US,D,20180215,000000,16.8574,17.1616,16.6876,17.1136,54163.654135517,0
+MYE.US,D,20180216,000000,17.0302,17.245,16.9016,16.9467,54264.530833526,0
+MYE.US,D,20180220,000000,16.7279,17.0744,16.7279,16.7279,97236.985229215,0
+MYE.US,D,20180221,000000,16.8152,17.0302,16.5582,16.6013,113294.72143062,0
+MYE.US,D,20180222,000000,16.6876,17.1616,16.6876,17.0302,49736.287945081,0
+MYE.US,D,20180223,000000,17.1136,17.2019,16.9016,16.987,45879.537420156,0
+MYE.US,D,20180226,000000,17.1616,17.2019,16.987,17.1136,38208.832545218,0
+MYE.US,D,20180227,000000,17.0744,17.245,16.5582,16.5582,69965.632243983,0
+MYE.US,D,20180228,000000,16.6013,16.7947,16.3,16.3,211972.51121525,0
+MYE.US,D,20180301,000000,16.2136,16.6209,16.2136,16.3422,77745.365469294,0
+MYE.US,D,20180302,000000,16.2558,16.7819,16.2558,16.772,59020.001031632,0
+MYE.US,D,20180305,000000,16.6876,17.1136,16.4728,16.987,78885.57784377,0
+MYE.US,D,20180306,000000,16.987,17.7612,16.772,17.7181,123134.78479103,0
+MYE.US,D,20180307,000000,17.6308,17.9321,17.5042,17.7612,90900.094472409,0
+MYE.US,D,20180308,000000,17.8899,18.406,17.8476,18.3187,59216.659644924,0
+MYE.US,D,20180309,000000,18.406,18.7947,18.406,18.5357,58309.788319379,0
+MYE.US,D,20180312,000000,18.6671,18.7083,18.4493,18.4924,63699.049488821,0
+MYE.US,D,20180313,000000,18.4924,18.9222,18.4924,18.7947,66633.644340019,0
+MYE.US,D,20180314,000000,18.8369,18.9665,18.5357,18.6671,65086.868303866,0
+MYE.US,D,20180315,000000,18.7947,19.0941,18.7496,18.8369,81478.822252209,0
+MYE.US,D,20180316,000000,18.8369,19.1382,18.7083,19.0077,261992.06907998,0
+MYE.US,D,20180319,000000,18.9989,19.043,18.6093,18.9135,59738.365396248,0
+MYE.US,D,20180320,000000,18.9135,18.9989,18.7407,18.7407,42193.971594883,0
+MYE.US,D,20180321,000000,18.783,19.1294,18.783,18.8702,42057.431417779,0
+MYE.US,D,20180322,000000,18.7407,18.8702,18.3933,18.3933,72990.914227736,0
+MYE.US,D,20180323,000000,18.5238,18.5238,17.6582,17.6582,76789.584229564,0
+MYE.US,D,20180326,000000,17.8761,18.3079,17.8319,18.2206,66715.160863663,0
+MYE.US,D,20180327,000000,18.2206,18.5681,18.1353,18.3079,91380.023005365,0
+MYE.US,D,20180328,000000,18.3079,18.5238,18.1353,18.1783,64079.120280311,0
+MYE.US,D,20180329,000000,18.1783,18.457,18.1353,18.3079,77500.815898362,0
+MYE.US,D,20180402,000000,18.2637,18.4394,17.3991,17.5287,97714.87584908,0
+MYE.US,D,20180403,000000,17.6582,18.0695,17.3128,18.0469,90711.587511481,0
+MYE.US,D,20180404,000000,17.7869,18.3501,17.7869,18.1783,52352.968354066,0
+MYE.US,D,20180405,000000,18.3933,20.2981,18.3079,20.2129,218377.6720606,0
+MYE.US,D,20180406,000000,19.9517,20.9037,19.9517,20.2981,576811.94026428,0
+MYE.US,D,20180409,000000,20.5171,20.5171,19.6496,19.7349,114693.74876766,0
+MYE.US,D,20180410,000000,19.9096,20.2981,19.9096,19.9517,82433.584535393,0
+MYE.US,D,20180411,000000,19.6927,20.0804,19.5199,20.0381,153555.73245858,0
+MYE.US,D,20180412,000000,20.1275,20.5171,20.1225,20.3855,97272.648708309,0
+MYE.US,D,20180413,000000,20.5171,20.5171,20.1275,20.2129,48704.084964434,0
+MYE.US,D,20180416,000000,20.4268,20.7732,20.3424,20.6015,61612.226483523,0
+MYE.US,D,20180417,000000,20.6457,20.7309,20.2129,20.6015,104314.65739464,0
+MYE.US,D,20180418,000000,20.6879,20.9489,20.4709,20.5573,85201.070513119,0
+MYE.US,D,20180419,000000,20.5171,20.8596,20.4709,20.5573,47193.991363922,0
+MYE.US,D,20180420,000000,20.5573,20.9911,20.3855,20.9489,49721.003596898,0
+MYE.US,D,20180423,000000,20.9489,21.207,20.7309,20.9037,69504.044928847,0
+MYE.US,D,20180424,000000,21.0333,21.0333,20.6879,20.9037,102731.19892285,0
+MYE.US,D,20180425,000000,20.8596,21.2511,20.7732,21.0765,45175.438447176,0
+MYE.US,D,20180426,000000,21.0765,21.2924,20.5573,20.6879,81158.869896904,0
+MYE.US,D,20180427,000000,20.6879,20.9037,20.3424,20.4268,41461.34183863,0
+MYE.US,D,20180430,000000,20.5573,20.8193,20.1275,20.1667,119431.89670449,0
+MYE.US,D,20180501,000000,20.0804,20.1275,19.6927,19.996,110293.89440396,0
+MYE.US,D,20180502,000000,20.0804,20.3424,19.8645,19.9517,50889.74675465,0
+MYE.US,D,20180503,000000,19.8223,19.9096,19.4317,19.6063,81478.822252209,0
+MYE.US,D,20180504,000000,19.5199,19.5199,18.6966,19.2609,196709.56111937,0
+MYE.US,D,20180507,000000,20.1275,20.7732,17.5719,18.5681,566104.74488358,0
+MYE.US,D,20180508,000000,18.5238,19.4768,18.4394,19.4317,121995.59137311,0
+MYE.US,D,20180509,000000,19.4317,19.5632,18.9586,19.2609,116818.27316515,0
+MYE.US,D,20180510,000000,19.3885,19.7801,19.3012,19.5632,102018.9482975,0
+MYE.US,D,20180511,000000,19.6496,19.7801,19.4317,19.6496,54066.853263689,0
+MYE.US,D,20180514,000000,19.6927,19.7349,19.0871,19.0871,72921.625182637,0
+MYE.US,D,20180515,000000,17.2697,18.2637,17.2235,17.7446,279261.34461406,0
+MYE.US,D,20180516,000000,17.8761,18.1353,17.5719,17.9615,196846.10129648,0
+MYE.US,D,20180517,000000,17.8761,17.8761,16.7063,17.1391,601397.32379542,0
+MYE.US,D,20180518,000000,16.4905,16.5768,15.7093,15.8858,3675710.4775635,0
+MYE.US,D,20180521,000000,16.0998,16.5325,15.9251,16.2725,607826.93959787,0
+MYE.US,D,20180522,000000,16.4021,16.4905,15.8397,15.9251,786580.44847148,0
+MYE.US,D,20180523,000000,15.9251,16.3167,15.7946,16.2294,373990.67778466,0
+MYE.US,D,20180524,000000,16.0998,16.2725,15.9251,16.0144,208263.50938942,0
+MYE.US,D,20180525,000000,16.0577,16.3167,15.9006,16.0144,390758.62669831,0
+MYE.US,D,20180529,000000,15.8858,17.0076,15.8858,16.9223,332112.5827189,0
+MYE.US,D,20180530,000000,16.9223,17.1391,16.5325,16.7937,204707.35104543,0
+MYE.US,D,20180531,000000,17.1391,17.1391,16.7063,16.9663,226694.39538542,0
+MYE.US,D,20180601,000000,16.9663,17.4414,16.878,17.2697,336891.48891756,0
+MYE.US,D,20180604,000000,17.2697,17.9173,17.1823,17.8761,398262.22269978,0
+MYE.US,D,20180605,000000,17.7869,17.9841,17.3541,17.7446,226723.94512524,0
+MYE.US,D,20180606,000000,17.7446,18.0047,17.3991,17.9173,232887.61326931,0
+MYE.US,D,20180607,000000,17.8319,17.8761,17.4845,17.7025,194523.89932915,0
+MYE.US,D,20180608,000000,17.7025,17.8761,17.5719,17.7446,149263.8874887,0
+MYE.US,D,20180611,000000,17.7025,17.9615,17.6151,17.7446,178122.7747719,0
+MYE.US,D,20180612,000000,17.7446,17.9173,17.3541,17.5287,211420.23676755,0
+MYE.US,D,20180613,000000,17.5287,17.9841,17.5287,17.7869,251105.53734728,0
+MYE.US,D,20180614,000000,17.8232,18.2157,17.7358,17.9105,175635.50184421,0
+MYE.US,D,20180615,000000,17.7358,17.9105,17.6062,17.8673,297216.37790328,0
+MYE.US,D,20180618,000000,17.8232,18.304,17.7132,18.0842,128638.16909358,0
+MYE.US,D,20180619,000000,17.9968,18.1283,17.0831,17.4305,247706.29831132,0
+MYE.US,D,20180620,000000,17.4738,17.6062,17.2117,17.4305,185458.24294337,0
+MYE.US,D,20180621,000000,17.4738,17.4738,16.9066,16.9066,228742.49804199,0
+MYE.US,D,20180622,000000,16.9948,17.1715,16.6239,16.9948,1078455.456163,0
+MYE.US,D,20180625,000000,16.8633,17.039,16.6464,16.9526,173802.39901876,0
+MYE.US,D,20180626,000000,16.9948,17.4738,16.8633,17.3,166087.87901237,0
+MYE.US,D,20180627,000000,17.2569,17.4305,16.8212,16.8212,143504.74509322,0
+MYE.US,D,20180628,000000,16.8212,16.9948,16.5816,16.7318,133816.50625809,0
+MYE.US,D,20180629,000000,16.8212,16.8633,16.6032,16.7318,155849.40364262,0
+MYE.US,D,20180702,000000,16.6032,16.8212,16.4738,16.777,113260.07690807,0
+MYE.US,D,20180703,000000,16.777,17.1911,16.777,16.8212,59739.384352793,0
+MYE.US,D,20180705,000000,16.9066,16.9948,16.5592,16.9066,133120.55893748,0
+MYE.US,D,20180706,000000,16.9066,16.9948,16.6032,16.7318,127364.47341164,0
+MYE.US,D,20180709,000000,16.777,16.9948,16.7318,16.9066,96666.369563704,0
+MYE.US,D,20180710,000000,16.9066,16.9526,16.6032,16.6916,92582.39172912,0
+MYE.US,D,20180711,000000,16.4286,16.7318,16.1665,16.2538,206509.88517452,0
+MYE.US,D,20180712,000000,16.3,16.4738,16.035,16.2108,96699.995129708,0
+MYE.US,D,20180713,000000,16.2108,16.2538,15.7083,15.776,131426.03420222,0
+MYE.US,D,20180716,000000,15.776,15.9477,15.6022,15.6425,162764.04276076,0
+MYE.US,D,20180717,000000,15.6866,15.9054,15.6866,15.776,110152.25944412,0
+MYE.US,D,20180718,000000,15.776,15.9477,15.6611,15.8162,80132.78065553,0
+MYE.US,D,20180719,000000,15.8162,16.2323,15.8162,16.1665,105602.61846821,0
+MYE.US,D,20180720,000000,16.1665,16.1665,15.9477,15.9477,71192.455924831,0
+MYE.US,D,20180723,000000,15.9938,16.0802,15.7327,15.8162,102031.17577605,0
+MYE.US,D,20180724,000000,15.9054,15.9938,15.6229,15.8162,156762.38870745,0
+MYE.US,D,20180725,000000,15.8643,15.9054,15.511,15.6866,140457.04606547,0
+MYE.US,D,20180726,000000,15.6425,15.9938,15.6425,15.8162,138795.12793968,0
+MYE.US,D,20180727,000000,15.8162,15.8643,15.4266,15.6022,173001.49917395,0
+MYE.US,D,20180730,000000,16.035,18.0842,16.035,18.0399,437270.93613326,0
+MYE.US,D,20180731,000000,18.1716,18.781,17.8673,18.781,378591.26658784,0
+MYE.US,D,20180801,000000,18.6937,19.4336,18.3884,19.2168,396926.37066855,0
+MYE.US,D,20180802,000000,18.9989,19.3031,18.9125,19.043,325563.74900062,0
+MYE.US,D,20180803,000000,19.0871,19.1304,18.5847,19.043,188201.27396399,0
+MYE.US,D,20180806,000000,19.043,19.0871,18.8251,18.9989,150801.49291594,0
+MYE.US,D,20180807,000000,19.0871,19.3483,18.8251,18.9576,201418.15931638,0
+MYE.US,D,20180808,000000,19.043,19.1745,18.6937,18.781,187962.83813234,0
+MYE.US,D,20180809,000000,18.8694,19.2629,18.8468,19.043,131740.8917748,0
+MYE.US,D,20180810,000000,18.9576,19.1745,18.8251,18.9125,124496.1107359,0
+MYE.US,D,20180813,000000,18.9989,18.9989,18.3884,18.6063,132426.64952995,0
+MYE.US,D,20180814,000000,18.7377,18.9125,18.6515,18.8251,78834.630016493,0
+MYE.US,D,20180815,000000,18.7377,18.781,18.3884,18.5651,81520.599470576,0
+MYE.US,D,20180816,000000,18.6515,18.9576,18.6515,18.781,114446.1423271,0
+MYE.US,D,20180817,000000,18.781,19.1745,18.6515,19.1304,138880.7202895,0
+MYE.US,D,20180820,000000,19.1745,19.1745,18.7377,18.781,125685.23302456,0
+MYE.US,D,20180821,000000,18.8694,19.3913,18.8694,19.3031,137704.84443593,0
+MYE.US,D,20180822,000000,19.1745,19.5661,19.1304,19.5219,122895.33000283,0
+MYE.US,D,20180823,000000,19.6103,19.6103,19.3031,19.4797,91678.577273213,0
+MYE.US,D,20180824,000000,19.5661,19.8693,19.4336,19.8281,109797.66256627,0
+MYE.US,D,20180827,000000,19.8281,20.1333,19.6103,19.8693,130816.69818798,0
+MYE.US,D,20180828,000000,20.0451,20.0451,19.7398,19.8693,91770.283362313,0
+MYE.US,D,20180829,000000,19.9577,19.9577,19.4797,19.5661,71268.877665748,0
+MYE.US,D,20180830,000000,19.5219,19.6103,19.043,19.3483,117574.33892194,0
+MYE.US,D,20180831,000000,19.3913,19.6103,19.2629,19.3913,96065.185201826,0
+MYE.US,D,20180904,000000,19.2629,19.3913,18.8694,19.3031,116474.88480929,0
+MYE.US,D,20180905,000000,19.3483,19.6534,19.0871,19.6534,121909.99902328,0
+MYE.US,D,20180906,000000,19.6446,19.8193,19.4699,19.731,75041.054797392,0
+MYE.US,D,20180907,000000,19.731,19.8193,19.5141,19.6877,120742.27482207,0
+MYE.US,D,20180910,000000,19.8193,21.0922,19.731,20.3473,447697.91846393,0
+MYE.US,D,20180911,000000,20.3473,20.6093,20.1275,20.5219,344452.14648556,0
+MYE.US,D,20180912,000000,20.4769,20.7409,20.257,20.6535,305108.1963486,0
+MYE.US,D,20180913,000000,20.783,20.783,20.3021,20.5641,329009.86003768,0
+MYE.US,D,20180914,000000,20.6093,21.4857,20.5641,21.0922,279286.8185277,0
+MYE.US,D,20180917,000000,21.1353,21.4425,20.9155,21.311,218893.26407265,0
+MYE.US,D,20180918,000000,21.1794,21.9009,21.0922,21.7928,271279.85799273,0
+MYE.US,D,20180919,000000,21.7487,21.9666,21.5298,21.6614,250092.69454101,0
+MYE.US,D,20180920,000000,21.7056,22.2316,21.7056,22.1452,319694.55929821,0
+MYE.US,D,20180921,000000,22.1452,22.5388,21.5789,22.3209,2260778.247797,0
+MYE.US,D,20180924,000000,22.4524,22.4524,21.6192,21.9253,387186.16504959,0
+MYE.US,D,20180925,000000,21.9253,21.9253,21.1794,21.2658,181697.27433372,0
+MYE.US,D,20180926,000000,21.2658,21.4857,21.048,21.048,195652.90318164,0
+MYE.US,D,20180927,000000,21.048,21.2658,20.9617,21.2237,116629.76620421,0
+MYE.US,D,20180928,000000,20.9155,21.1794,19.5563,20.3895,708070.86559303,0
+MYE.US,D,20181001,000000,20.4425,20.573,19.7506,19.9507,239799.1955178,0
+MYE.US,D,20181002,000000,20.0048,20.1275,19.7928,19.9507,156249.85356503,0
+MYE.US,D,20181003,000000,19.9507,20.1481,19.8016,19.8016,206234.76690723,0
+MYE.US,D,20181004,000000,19.7407,19.7869,19.4503,19.5386,238572.37183695,0
+MYE.US,D,20181005,000000,17.5405,17.9802,14.9437,15.1361,852713.78514763,0
+MYE.US,D,20181008,000000,15.1282,15.4176,14.5669,15.3559,419530.90267515,0
+MYE.US,D,20181009,000000,15.1989,15.4266,14.9711,15.0134,351875.24491994,0
+MYE.US,D,20181010,000000,15.0134,15.0301,14.0948,14.1989,369403.33541657,0
+MYE.US,D,20181011,000000,14.1194,14.5217,14.1105,14.1194,369036.51106017,0
+MYE.US,D,20181012,000000,13.9093,14.3755,13.8562,13.9093,217966.0136162,0
+MYE.US,D,20181015,000000,13.8916,13.9702,13.5845,13.7062,239408.93516086,0
+MYE.US,D,20181016,000000,13.9015,14.4089,13.8562,14.3029,182001.94234083,0
+MYE.US,D,20181017,000000,14.2253,14.2253,13.7798,13.8662,192100.82066384,0
+MYE.US,D,20181018,000000,13.6974,13.8465,13.5757,13.5923,204525.97678032,0
+MYE.US,D,20181019,000000,13.5668,13.8662,13.4364,13.5757,176811.37769778,0
+MYE.US,D,20181022,000000,13.6198,13.9535,13.6041,13.7062,111088.68050948,0
+MYE.US,D,20181023,000000,13.5138,13.8838,13.4137,13.7798,156867.34123163,0
+MYE.US,D,20181024,000000,13.771,13.8838,13.4264,13.4264,166841.90685607,0
+MYE.US,D,20181025,000000,13.5491,14.0762,13.4677,13.7327,172818.08699575,0
+MYE.US,D,20181026,000000,13.558,13.7798,13.3725,13.6385,116910.99821079,0
+MYE.US,D,20181029,000000,13.7513,13.9535,13.5923,13.9249,177881.28207062,0
+MYE.US,D,20181030,000000,13.9349,14.401,13.8562,14.3922,148394.71755534,0
+MYE.US,D,20181031,000000,14.5747,14.6198,13.8465,13.9093,298946.56611764,0
+MYE.US,D,20181101,000000,13.9702,14.4177,13.8838,14.2342,283637.76297721,0
+MYE.US,D,20181102,000000,14.3127,14.5493,14.243,14.4089,187247.53063735,0
+MYE.US,D,20181105,000000,14.4706,14.7161,14.2853,14.6454,236293.9850011,0
+MYE.US,D,20181106,000000,14.4246,15.2234,13.8151,14.7071,257973.30446432,0
+MYE.US,D,20181107,000000,14.7758,14.9535,14.2686,14.5217,197028.49451813,0
+MYE.US,D,20181108,000000,14.4706,15.0055,14.4706,14.7238,128014.56768771,0
+MYE.US,D,20181109,000000,14.612,14.7524,14.293,14.4422,190419.54236367,0
+MYE.US,D,20181112,000000,14.4246,14.4796,13.9976,14.1272,229497.54484224,0
+MYE.US,D,20181113,000000,14.2253,14.3264,14.0575,14.0762,122968.69487412,0
+MYE.US,D,20181114,000000,14.2606,14.4873,14.0153,14.0948,146481.11716279,0
+MYE.US,D,20181115,000000,14.03,14.4873,14.0203,14.3382,132441.93387814,0
+MYE.US,D,20181116,000000,14.189,14.4216,14.1037,14.347,195914.77501384,0
+MYE.US,D,20181119,000000,14.347,14.6895,14.1792,14.506,180209.5977772,0
+MYE.US,D,20181120,000000,14.3215,14.8819,14.1675,14.4422,153479.31071767,0
+MYE.US,D,20181121,000000,14.5158,14.7337,14.347,14.4873,85109.364424019,0
+MYE.US,D,20181123,000000,14.3657,14.6454,14.3657,14.5158,49652.733508346,0
+MYE.US,D,20181126,000000,14.6541,14.7337,14.3127,14.3215,190912.71733172,0
+MYE.US,D,20181127,000000,14.2175,14.4246,14.1537,14.189,92090.235717617,0
+MYE.US,D,20181128,000000,14.2763,14.6621,14.03,14.6277,101174.23332124,0
+MYE.US,D,20181129,000000,14.506,14.6364,14.3215,14.3382,97317.482796313,0
+MYE.US,D,20181130,000000,14.347,14.5669,14.2606,14.4706,178837.06331034,0
+MYE.US,D,20181203,000000,14.6454,14.6454,14.0065,14.5413,265576.75820726,0
+MYE.US,D,20181204,000000,14.3922,14.3922,13.8662,14.1272,216592.46019279,0
+MYE.US,D,20181206,000000,14.03,14.3402,13.7219,14.3402,185777.17634211,0
+MYE.US,D,20181207,000000,14.2773,14.4913,14.1899,14.3587,200527.59129557,0
+MYE.US,D,20181210,000000,14.295,14.4197,13.9329,14.0143,142864.84038262,0
+MYE.US,D,20181211,000000,14.1999,14.295,13.8535,13.9966,130389.75539539,0
+MYE.US,D,20181212,000000,14.0948,14.4501,14.0477,14.1459,118167.37163146,0
+MYE.US,D,20181213,000000,14.1272,14.295,13.8535,13.9162,105361.12576692,0
+MYE.US,D,20181214,000000,13.8435,14.1037,13.7386,13.8729,116887.56221024,0
+MYE.US,D,20181217,000000,13.8435,14.0752,13.4755,13.5619,248428.73850211,0
+MYE.US,D,20181218,000000,13.6247,13.9162,13.3931,13.4207,186269.33235363,0
+MYE.US,D,20181219,000000,13.402,13.7484,13.136,13.2096,177177.18309764,0
+MYE.US,D,20181220,000000,13.1919,13.3587,13.0054,13.1733,120576.18490516,0
+MYE.US,D,20181221,000000,13.1547,13.342,12.8622,12.9769,878184.64191687,0
+MYE.US,D,20181224,000000,12.9859,13.1291,12.607,12.7219,63458.575744069,0
+MYE.US,D,20181226,000000,12.766,13.136,12.5982,13.1291,137382.85416753,0
+MYE.US,D,20181227,000000,12.872,13.2331,12.8053,13.2174,104745.67601341,0
+MYE.US,D,20181228,000000,13.2518,13.4912,13.1114,13.3754,233570.31415482,0
+MYE.US,D,20181231,000000,13.456,13.5178,13.1547,13.3667,124082.41437841,0
+MYE.US,D,20190102,000000,13.1457,13.6061,13.083,13.4912,183944.07351667,0
+MYE.US,D,20190103,000000,13.4117,13.5394,12.9505,12.9692,125113.5984025,0
+MYE.US,D,20190104,000000,13.1193,13.456,13.0496,13.456,214495.44762203,0
+MYE.US,D,20190107,000000,13.4471,13.5531,13.2518,13.3667,168098.28027674,0
+MYE.US,D,20190108,000000,13.4834,13.9966,13.4471,13.7768,207036.68570858,0
+MYE.US,D,20190109,000000,13.8024,13.9379,13.6247,13.7484,100017.71764203,0
+MYE.US,D,20190110,000000,13.6247,14.0653,13.6247,13.9584,96089.64015892,0
+MYE.US,D,20190111,000000,13.8435,14.1537,13.7484,14.1037,118208.12989328,0
+MYE.US,D,20190114,000000,14.0653,14.2873,14.03,14.0477,60720.639506163,0
+MYE.US,D,20190115,000000,14.0379,14.1272,13.9584,14.1037,58926.257029441,0
+MYE.US,D,20190116,000000,14.1037,14.3587,14.1037,14.295,112058.72714085,0
+MYE.US,D,20190117,000000,14.244,14.6237,14.244,14.5011,145015.85765028,0
+MYE.US,D,20190118,000000,14.3764,14.5698,14.3147,14.3764,100187.88338514,0
+MYE.US,D,20190122,000000,14.2263,14.5256,14.0653,14.1999,80977.495631795,0
+MYE.US,D,20190123,000000,14.2529,14.2696,13.9241,14.1802,71451.270887402,0
+MYE.US,D,20190124,000000,14.1459,14.3313,14.085,14.3313,65048.147955135,0
+MYE.US,D,20190125,000000,14.4275,14.7209,14.4275,14.5874,85059.435553288,0
+MYE.US,D,20190128,000000,14.4549,14.4913,14.1537,14.2616,65485.280313177,0
+MYE.US,D,20190129,000000,14.3677,14.4197,14.1802,14.2185,54153.464570061,0
+MYE.US,D,20190130,000000,14.2185,14.4118,14.1537,14.3853,73155.985188115,0
+MYE.US,D,20190131,000000,14.3587,14.5698,14.3235,14.3853,118105.21528219,0
+MYE.US,D,20190201,000000,14.349,14.5443,14.2773,14.4118,70535.228952948,0
+MYE.US,D,20190204,000000,14.3764,14.6768,14.3764,14.561,107545.76860059,0
+MYE.US,D,20190205,000000,14.617,14.827,14.4197,14.5178,110015.71926703,0
+MYE.US,D,20190206,000000,14.5256,14.7916,14.5256,14.6237,85230.62025294,0
+MYE.US,D,20190207,000000,14.4549,14.6071,14.3048,14.3587,73936.50590201,0
+MYE.US,D,20190208,000000,14.3587,14.4549,14.0752,14.2086,59138.199990916,0
+MYE.US,D,20190211,000000,14.2529,14.5522,14.0948,14.5256,64245.210197238,0
+MYE.US,D,20190212,000000,14.6198,14.8181,14.4648,14.8181,73692.975287623,0
+MYE.US,D,20190213,000000,14.773,14.8839,14.6237,14.7916,74262.571996588,0
+MYE.US,D,20190214,000000,14.7209,15.0389,14.7209,14.9241,107668.04338606,0
+MYE.US,D,20190215,000000,15.0575,15.2508,15.0478,15.2156,87715.85526755,0
+MYE.US,D,20190219,000000,15.1999,15.6836,15.1999,15.5895,94158.717505093,0
+MYE.US,D,20190220,000000,15.6062,15.7907,15.4296,15.7112,147180.12135304,0
+MYE.US,D,20190221,000000,15.6679,15.7985,15.4913,15.562,88484.148502898,0
+MYE.US,D,20190222,000000,15.6239,15.9693,15.6239,15.9595,81524.675296758,0
+MYE.US,D,20190225,000000,16.0135,16.0292,15.7112,15.7652,135264.44350933,0
+MYE.US,D,20190226,000000,15.7563,15.7652,15.562,15.5797,76646.930313187,0
+MYE.US,D,20190227,000000,15.562,15.6062,15.2695,15.3392,162849.63511059,0
+MYE.US,D,20190228,000000,16.1274,17.1881,15.9408,16.878,285771.4579836,0
+MYE.US,D,20190301,000000,17.093,17.1411,15.9408,16.2342,309443.85644994,0
+MYE.US,D,20190304,000000,16.1911,17.1361,16.1274,17.0999,192987.31285846,0
+MYE.US,D,20190305,000000,17.039,17.093,16.7033,16.7632,175725.17002022,0
+MYE.US,D,20190306,000000,16.7917,16.8456,16.4109,16.4374,114430.8579789,0
+MYE.US,D,20190307,000000,16.3402,16.6219,16.1361,16.2872,96876.274612088,0
+MYE.US,D,20190308,000000,16.1538,16.3707,16.1538,16.2685,71960.749160179,0
+MYE.US,D,20190311,000000,16.3029,16.5973,16.2509,16.5248,69815.845631786,0
+MYE.US,D,20190312,000000,16.5159,16.7033,16.1812,16.1988,97252.269577398,0
+MYE.US,D,20190313,000000,16.2775,16.3657,16.1194,16.1274,64521.347421083,0
+MYE.US,D,20190314,000000,16.1361,16.1988,15.9693,16.1017,58952.749899625,0
+MYE.US,D,20190315,000000,16.1274,16.1988,15.7308,15.8162,402287.10105472,0
+MYE.US,D,20190318,000000,15.7652,16.3128,15.7652,16.1988,124330.02081897,0
+MYE.US,D,20190319,000000,16.3039,16.3766,16.092,16.1714,94342.129683293,0
+MYE.US,D,20190320,000000,16.1714,16.298,15.823,16.0115,78260.957481345,0
+MYE.US,D,20190321,000000,15.9192,16.2421,15.9124,16.0557,117798.50936196,0
+MYE.US,D,20190322,000000,15.9477,15.9477,15.1743,15.1911,157242.3172404,0
+MYE.US,D,20190325,000000,15.1911,15.6022,15.0575,15.4139,71166.982011193,0
+MYE.US,D,20190326,000000,15.4511,15.6993,15.3235,15.3952,83225.313771289,0
+MYE.US,D,20190327,000000,15.3235,15.5198,15.1194,15.4139,73636.932677617,0
+MYE.US,D,20190328,000000,15.4049,15.566,15.2342,15.4953,53150.811329236,0
+MYE.US,D,20190329,000000,15.557,15.6189,15.0929,15.2528,128718.66666069,0
+MYE.US,D,20190401,000000,15.3599,15.5198,15.2431,15.4423,69787.314848511,0
+MYE.US,D,20190402,000000,15.4953,15.4953,15.1911,15.3,67606.747841023,0
+MYE.US,D,20190403,000000,15.3235,15.5845,15.2254,15.3235,67473.264533555,0
+MYE.US,D,20190404,000000,15.3324,15.5845,15.3088,15.4766,51615.243815084,0
+MYE.US,D,20190405,000000,15.4953,15.77,15.4953,15.6533,71417.645321399,0
+MYE.US,D,20190408,000000,15.557,15.7073,15.5011,15.6366,84956.520942187,0
+MYE.US,D,20190409,000000,15.566,15.7533,15.4049,15.4953,158721.84214455,0
+MYE.US,D,20190410,000000,15.5198,16.3137,15.5198,16.2155,158701.46301363,0
+MYE.US,D,20190411,000000,16.1911,16.2421,16.0468,16.0733,49162.615409933,0
+MYE.US,D,20190412,000000,16.1097,16.3402,16.1097,16.298,47850.199379259,0
+MYE.US,D,20190415,000000,16.3589,16.5002,16.2255,16.2421,116755.09785932,0
+MYE.US,D,20190416,000000,16.3334,16.5188,16.1714,16.4933,79009.890542329,0
+MYE.US,D,20190417,000000,16.5277,16.5325,16.2372,16.3667,100732.00618047,0
+MYE.US,D,20190418,000000,16.2608,16.5472,16.2608,16.3854,55721.63869367,0
+MYE.US,D,20190422,000000,16.3589,16.4217,16.0831,16.1538,44306.268513819,0
+MYE.US,D,20190423,000000,16.1097,16.2785,16.0557,16.2342,130192.07782555,0
+MYE.US,D,20190424,000000,16.2155,16.4933,16.1184,16.1351,64460.21002835,0
+MYE.US,D,20190425,000000,16.0831,16.0831,15.6993,15.7533,68382.173772191,0
+MYE.US,D,20190426,000000,15.779,16.2695,15.717,16.037,80805.291975596,0
+MYE.US,D,20190429,000000,16.0468,16.1264,15.8417,15.9673,89445.024525356,0
+MYE.US,D,20190430,000000,15.9673,16.2509,15.7073,15.9477,261078.06505862,0
+MYE.US,D,20190501,000000,15.9477,16.1097,15.7533,15.8514,303187.46326023,0
+MYE.US,D,20190502,000000,15.8133,16.0282,15.7367,15.823,81103.846243443,0
+MYE.US,D,20190503,000000,15.8514,16.2068,15.7917,16.0036,139631.69126357,0
+MYE.US,D,20190506,000000,15.779,16.2509,15.779,16.2068,132722.14692817,0
+MYE.US,D,20190507,000000,16.0557,16.0831,15.6022,15.6798,81026.405545981,0
+MYE.US,D,20190508,000000,15.9938,16.1264,15.4325,15.7367,260022.42607743,0
+MYE.US,D,20190509,000000,15.717,16.1136,15.566,15.9388,215156.7504201,0
+MYE.US,D,20190510,000000,15.9673,16.0468,15.5944,16.0213,138284.63071035,0
+MYE.US,D,20190513,000000,15.823,16.037,15.7318,15.9388,97178.904706119,0
+MYE.US,D,20190514,000000,16.0468,16.1351,15.9045,16.0557,107051.574676,0
+MYE.US,D,20190515,000000,15.985,16.3766,15.985,16.2255,97035.231833195,0
+MYE.US,D,20190516,000000,16.2342,16.3235,16.1264,16.2255,96943.525744095,0
+MYE.US,D,20190517,000000,16.0644,16.1911,15.9045,15.9388,175527.49245039,0
+MYE.US,D,20190520,000000,15.8701,16.0036,15.7533,15.8054,63807.058882649,0
+MYE.US,D,20190521,000000,15.9192,15.985,15.77,15.9388,123719.66584819,0
+MYE.US,D,20190522,000000,15.9045,15.9291,15.7073,15.77,70409.897297845,0
+MYE.US,D,20190523,000000,15.6631,15.8417,15.2813,15.3952,88292.584672334,0
+MYE.US,D,20190524,000000,15.51,15.7269,15.2666,15.4049,73799.965724906,0
+MYE.US,D,20190528,000000,15.4423,15.6533,15.3686,15.566,131890.678387,0
+MYE.US,D,20190529,000000,15.4236,15.4236,15.1656,15.2431,114010.02892559,0
+MYE.US,D,20190530,000000,15.2813,15.3509,15.1371,15.2342,85286.662862947,0
+MYE.US,D,20190531,000000,15.0389,15.1743,14.9231,15.0841,98033.809247839,0
+MYE.US,D,20190603,000000,15.1105,15.51,15.0291,15.51,730888.35951763,0
+MYE.US,D,20190604,000000,15.6434,16.2155,15.6101,16.2155,222292.50310862,0
+MYE.US,D,20190605,000000,16.2695,16.3952,15.9291,16.0644,153021.79922871,0
+MYE.US,D,20190606,000000,16.0831,16.6445,15.9673,16.5101,142380.83602348,0
+MYE.US,D,20190607,000000,16.6533,17.036,16.6259,16.6896,116772.42012059,0
+MYE.US,D,20190610,000000,16.7161,16.8142,16.4128,16.5002,124084.45229149,0
+MYE.US,D,20190611,000000,16.5905,16.6621,16.1911,16.4217,164701.07915387,0
+MYE.US,D,20190612,000000,16.4472,16.6307,16.3235,16.4394,124181.25316333,0
+MYE.US,D,20190613,000000,16.5649,16.6641,16.4394,16.5287,102553.90048392,0
+MYE.US,D,20190614,000000,16.6818,16.6818,16.3481,16.3657,83528.962821864,0
+MYE.US,D,20190617,000000,16.3952,16.4933,16.3324,16.3579,70793.024958973,0
+MYE.US,D,20190618,000000,16.4835,16.8162,16.3657,16.4933,289675.08050962,0
+MYE.US,D,20190619,000000,16.5482,16.6592,16.4561,16.6092,154367.84082538,0
+MYE.US,D,20190620,000000,16.771,16.9624,16.7583,16.9242,156129.61669265,0
+MYE.US,D,20190621,000000,16.826,16.934,16.6141,16.7975,210561.25639965,0
+MYE.US,D,20190624,000000,16.7436,16.8446,16.4757,16.4835,127897.38768496,0
+MYE.US,D,20190625,000000,16.4835,16.726,16.4031,16.7004,98913.168746653,0
+MYE.US,D,20190626,000000,16.7348,16.8956,16.5482,16.6464,175308.41679308,0
+MYE.US,D,20190627,000000,16.6464,17.1843,16.6464,17.1843,151230.47362163,0
+MYE.US,D,20190628,000000,17.1764,17.4551,17.1764,17.3108,357496.82818177,0
+MYE.US,D,20190701,000000,17.3924,17.5611,17.0213,17.2755,127088.33618779,0
+MYE.US,D,20190702,000000,17.301,17.301,16.9203,17.0694,106410.65100885,0
+MYE.US,D,20190703,000000,17.1401,17.2196,16.9046,17.2117,81670.386082772,0
+MYE.US,D,20190705,000000,17.1401,17.2196,16.9143,17.1401,60042.014446823,0
+MYE.US,D,20190708,000000,17.0694,17.2117,16.8692,16.8879,79134.203240886,0
+MYE.US,D,20190709,000000,16.8526,16.8604,16.5729,16.7622,72951.174922459,0
+MYE.US,D,20190710,000000,16.8526,16.881,16.6092,16.6189,58385.191103752,0
+MYE.US,D,20190711,000000,16.5649,16.6641,16.3324,16.4658,69780.182152693,0
+MYE.US,D,20190712,000000,16.5649,16.7181,16.4786,16.6366,95934.758763995,0
+MYE.US,D,20190715,000000,16.6189,16.6553,15.559,15.6749,154272.05891011,0
+MYE.US,D,20190716,000000,15.7308,15.9997,15.6297,15.7406,85795.122179178,0
+MYE.US,D,20190717,000000,15.8741,15.8741,15.559,15.613,86843.628464554,0
+MYE.US,D,20190718,000000,15.559,15.6464,15.3519,15.6386,115109.48303825,0
+MYE.US,D,20190719,000000,15.5777,15.8564,15.5394,15.6836,135202.28716004,0
+MYE.US,D,20190722,000000,15.774,15.7907,15.4149,15.5974,76878.233449028,0
+MYE.US,D,20190723,000000,15.6562,15.9251,15.6562,15.7652,98859.164049738,0
+MYE.US,D,20190724,000000,15.7033,15.9634,15.452,15.9634,123921.41924421,0
+MYE.US,D,20190725,000000,15.9634,15.9811,15.7308,15.8564,100909.30461939,0
+MYE.US,D,20190726,000000,15.9251,16.2401,15.7652,16.1794,103910.13164605,0
+MYE.US,D,20190729,000000,16.1979,16.2284,15.9134,16.089,110259.24988141,0
+MYE.US,D,20190730,000000,16.4031,16.4031,15.5493,15.9908,170275.7904146,0
+MYE.US,D,20190731,000000,15.8367,15.9732,14.4805,14.5256,274846.20590217,0
+MYE.US,D,20190801,000000,14.5256,14.8132,14.301,14.4256,201608.70419041,0
+MYE.US,D,20190802,000000,14.4187,14.7318,14.2733,14.5256,116658.2969875,0
+MYE.US,D,20190805,000000,14.238,14.3824,13.9417,14.0487,112953.37098786,0
+MYE.US,D,20190806,000000,14.1556,14.3196,14.0222,14.1556,171008.42017085,0
+MYE.US,D,20190807,000000,14.1292,14.4628,14.082,14.2479,89813.886794848,0
+MYE.US,D,20190808,000000,14.2823,14.4893,14.2823,14.3196,85329.45903786,0
+MYE.US,D,20190809,000000,14.345,14.4716,14.1478,14.1655,181095.07101529,0
+MYE.US,D,20190812,000000,14.03,14.1478,13.8711,13.8975,87496.779610255,0
+MYE.US,D,20190813,000000,13.8975,14.3735,13.6974,13.9584,141218.206605,0
+MYE.US,D,20190814,000000,13.6719,13.8415,13.3931,13.4383,210775.23727422,0
+MYE.US,D,20190815,000000,13.4765,13.61,13.3323,13.5098,100578.14374209,0
+MYE.US,D,20190816,000000,13.5913,14.0222,13.5913,14.0055,119546.01983759,0
+MYE.US,D,20190819,000000,14.2037,14.2823,13.9633,14.0772,268688.65149738,0
+MYE.US,D,20190820,000000,14.0143,14.1478,13.9152,13.9682,98740.965090454,0
+MYE.US,D,20190821,000000,14.1125,14.2213,13.9516,14.0143,75642.239159268,0
+MYE.US,D,20190822,000000,13.9966,14.087,13.8975,13.9682,61829.264227727,0
+MYE.US,D,20190823,000000,13.9074,14.0222,13.5638,13.5825,185543.83529319,0
+MYE.US,D,20190826,000000,13.7895,13.9682,13.6277,13.7728,111887.5424412,0
+MYE.US,D,20190827,000000,13.9152,14.9024,13.9152,14.6787,212817.22619151,0
+MYE.US,D,20190828,000000,14.7219,15.1547,14.5698,15.0998,135969.56143885,0
+MYE.US,D,20190829,000000,15.3,15.4059,15.1646,15.3696,113147.99168806,0
+MYE.US,D,20190830,000000,15.5512,15.6778,15.2077,15.2421,93161.159046995,0
+MYE.US,D,20190903,000000,15.1714,15.3245,14.7258,14.8083,110591.42971525,0
+MYE.US,D,20190904,000000,14.9908,15.0712,14.8632,14.9624,76529.750310447,0
+MYE.US,D,20190905,000000,15.1881,15.6689,15.1881,15.1881,375801.36356611,0
+MYE.US,D,20190906,000000,15.1979,15.3167,14.8083,14.8455,81281.144682371,0
+MYE.US,D,20190909,000000,14.9162,15.3245,14.9162,15.1714,74791.410443731,0
+MYE.US,D,20190910,000000,15.2077,15.4619,15.0341,15.3609,164206.88522927,0
+MYE.US,D,20190911,000000,15.5227,15.9585,15.2518,15.9398,143199.05812956,0
+MYE.US,D,20190912,000000,15.8701,16.1861,15.6592,16.1037,91201.705609893,0
+MYE.US,D,20190913,000000,16.2852,16.4305,16.1665,16.3314,98865.277789011,0
+MYE.US,D,20190916,000000,16.2215,16.4835,16.2215,16.3844,134052.90417666,0
+MYE.US,D,20190917,000000,16.2382,16.5492,16.0861,16.5012,122972.7707003,0
+MYE.US,D,20190918,000000,16.5012,16.511,16.1391,16.2127,165145.34420772,0
+MYE.US,D,20190919,000000,16.2127,16.5012,16.1292,16.1764,173989.88702314,0
+MYE.US,D,20190920,000000,16.1961,16.4119,16.0233,16.0586,274923.64659962,0
+MYE.US,D,20190923,000000,15.9045,16.1214,15.8741,16.0046,98100.041423299,0
+MYE.US,D,20190924,000000,16.0586,16.0949,15.7239,15.8044,138786.9762873,0
+MYE.US,D,20190925,000000,15.8407,16.3746,15.7436,16.2852,129103.8322349,0
+MYE.US,D,20190926,000000,16.2215,16.302,15.9045,15.9585,84075.123530282,0
+MYE.US,D,20190927,000000,16.031,16.2303,15.9134,15.9958,72066.720640916,0
+MYE.US,D,20190930,000000,16.0233,16.1548,15.9486,15.987,86927.18290129,0
+MYE.US,D,20191001,000000,16.1391,16.3432,15.7141,15.8044,87229.81299532,0
+MYE.US,D,20191002,000000,15.6964,15.9134,15.5512,15.831,112301.23879869,0
+MYE.US,D,20191003,000000,15.7239,15.8878,15.4619,15.615,70185.726857823,0
+MYE.US,D,20191004,000000,15.3078,15.3962,13.6944,14.5188,274383.59963049,0
+MYE.US,D,20191007,000000,14.564,15.299,14.564,14.8897,271162.67798998,0
+MYE.US,D,20191008,000000,14.9624,15.0095,14.562,14.6454,170701.71425063,0
+MYE.US,D,20191009,000000,14.8809,14.9711,14.5188,14.6364,117216.68517446,0
+MYE.US,D,20191010,000000,14.7455,14.8721,14.4648,14.4913,107224.79728875,0
+MYE.US,D,20191011,000000,14.6728,14.8996,14.5463,14.5717,164819.27811315,0
+MYE.US,D,20191014,000000,14.564,14.9261,14.4913,14.8544,246740.32750612,0
+MYE.US,D,20191015,000000,14.7181,14.8721,14.3932,14.6541,213601.82273158,0
+MYE.US,D,20191016,000000,14.5904,14.9908,14.5904,14.8171,162838.42658859,0
+MYE.US,D,20191017,000000,14.8544,14.9711,14.7906,14.8632,189789.82721852,0
+MYE.US,D,20191018,000000,14.7808,14.9908,14.7808,14.8544,124542.98273699,0
+MYE.US,D,20191021,000000,15.1076,15.2166,14.8721,14.8897,92928.836954608,0
+MYE.US,D,20191022,000000,14.9535,15.0341,14.8171,14.9162,74207.548343127,0
+MYE.US,D,20191023,000000,14.9711,15.0625,14.8357,14.9908,72801.388310262,0
+MYE.US,D,20191024,000000,14.9908,15.0341,14.6561,14.8996,79297.236288175,0
+MYE.US,D,20191025,000000,14.8455,15.1527,14.7808,14.9908,53215.005591606,0
+MYE.US,D,20191028,000000,15.1076,15.453,15.0792,15.3609,102953.33144977,0
+MYE.US,D,20191029,000000,15.3245,15.7337,15.3245,15.5414,174561.5216452,0
+MYE.US,D,20191030,000000,15.561,15.6493,15.2598,15.6062,72685.227264069,0
+MYE.US,D,20191031,000000,15.6062,15.6062,15.2518,15.3333,101679.63576784,0
+MYE.US,D,20191101,000000,15.4697,15.5699,15.3333,15.5512,71335.109841209,0
+MYE.US,D,20191104,000000,15.6964,15.6964,15.3873,15.4963,96053.976679825,0
+MYE.US,D,20191105,000000,15.6866,16.723,15.2705,15.6964,159072.36319622,0
+MYE.US,D,20191106,000000,15.5414,15.5992,15.0428,15.0889,124922.03457195,0
+MYE.US,D,20191107,000000,15.2421,15.3696,15.0831,15.1165,73144.776666114,0
+MYE.US,D,20191108,000000,15.1439,15.3529,15.0341,15.1527,116861.06934006,0
+MYE.US,D,20191111,000000,14.9811,15.1076,14.8632,14.9437,111985.36226958,0
+MYE.US,D,20191112,000000,14.9437,14.9711,14.7181,14.7181,90131.80123706,0
+MYE.US,D,20191113,000000,14.564,14.6905,14.5483,14.6728,89969.787146317,0
+MYE.US,D,20191114,000000,14.6267,14.8455,14.6267,14.7808,70308.001643289,0
+MYE.US,D,20191115,000000,14.8897,14.9084,14.3559,14.4452,160661.93540728,0
+MYE.US,D,20191118,000000,14.3647,14.5904,14.346,14.402,102076.00986406,0
+MYE.US,D,20191119,000000,14.7631,14.9437,14.4824,14.6541,149831.44628458,0
+MYE.US,D,20191120,000000,14.6454,14.7631,14.4549,14.564,159288.38198387,0
+MYE.US,D,20191121,000000,14.6631,14.6905,14.4452,14.4913,450459.29070238,0
+MYE.US,D,20191122,000000,14.5717,14.9535,14.4913,14.7455,183793.26794792,0
+MYE.US,D,20191125,000000,14.7357,15.1714,14.6631,15.0712,165444.91743211,0
+MYE.US,D,20191126,000000,15.1714,15.2244,15.0712,15.1439,131064.30462854,0
+MYE.US,D,20191127,000000,15.2518,15.2656,15.0712,15.1076,99025.253966664,0
+MYE.US,D,20191129,000000,15.0174,15.0174,14.8809,14.9908,52953.133759398,0
+MYE.US,D,20191202,000000,15.0428,15.1979,14.8407,14.8996,114688.65398494,0
+MYE.US,D,20191203,000000,14.7985,15.0527,14.7181,14.9437,261272.68575882,0
+MYE.US,D,20191204,000000,15.0252,15.1076,14.7906,14.8544,290112.21286766,0
+MYE.US,D,20191205,000000,14.9496,15.3235,14.9496,15.1783,145947.18393292,0
+MYE.US,D,20191206,000000,15.3519,15.4196,15.1606,15.3235,392294.19421245,0
+MYE.US,D,20191209,000000,15.3157,15.4806,15.2508,15.3519,267320.19285669,0
+MYE.US,D,20191210,000000,15.2882,15.3519,14.9496,14.9584,206720.80917946,0
+MYE.US,D,20191211,000000,15.0595,15.4149,15.0134,15.2882,204346.64042831,0
+MYE.US,D,20191212,000000,15.2695,15.7367,15.2695,15.5423,179745.97254898,0
+MYE.US,D,20191213,000000,15.505,15.6415,15.4246,15.505,135347.99794606,0
+MYE.US,D,20191216,000000,15.6709,15.7799,15.4806,15.5326,230825.2452211,0
+MYE.US,D,20191217,000000,15.5718,15.8348,15.4973,15.7533,553716.27120272,0
+MYE.US,D,20191218,000000,15.825,15.982,15.6513,15.8731,158758.52458018,0
+MYE.US,D,20191219,000000,15.8544,15.9918,15.7073,15.8544,160971.69819713,0
+MYE.US,D,20191220,000000,15.8544,15.9349,15.562,15.6611,618031.7894016,0
+MYE.US,D,20191223,000000,15.6611,15.6709,15.3324,15.5227,152633.57678486,0
+MYE.US,D,20191224,000000,15.562,15.6012,15.4344,15.4629,43023.402222966,0
+MYE.US,D,20191226,000000,15.505,15.5669,15.2508,15.298,87437.680130614,0
+MYE.US,D,20191227,000000,15.3422,15.3422,15.0595,15.0693,95190.92048574,0
+MYE.US,D,20191230,000000,15.1518,15.4059,15.0693,15.1704,248539.80476557,0
+MYE.US,D,20191231,000000,15.1861,15.298,15.1135,15.2313,228734.34638963,0
+MYE.US,D,20200102,000000,15.3324,15.514,15.086,15.1861,140841.19268314,0
+MYE.US,D,20200103,000000,14.9771,15.1419,14.9771,15.0408,132237.12361248,0
+MYE.US,D,20200106,000000,14.9134,15.2598,14.9134,15.0311,153626.04046023,0
+MYE.US,D,20200107,000000,14.931,15.0998,14.9034,15.0222,115021.85277534,0
+MYE.US,D,20200108,000000,15.0222,15.2146,14.9868,15.0222,133269.32659313,0
+MYE.US,D,20200109,000000,15.1047,15.1518,14.9584,14.9968,106451.40927067,0
+MYE.US,D,20200110,000000,15.0055,15.086,14.8505,15.0408,96884.426264453,0
+MYE.US,D,20200113,000000,15.0408,15.2411,14.9968,15.2411,70556.627040405,0
+MYE.US,D,20200114,000000,15.2146,15.2508,14.9771,15.1135,211969.45434561,0
+MYE.US,D,20200115,000000,15.0498,15.4149,15.0498,15.1704,173886.97241204,0
+MYE.US,D,20200116,000000,15.3157,15.5326,15.2106,15.4149,200858.75217288,0
+MYE.US,D,20200117,000000,15.4806,15.6336,15.2598,15.5326,208144.2914736,0
+MYE.US,D,20200121,000000,15.4149,15.5423,15.2234,15.505,233140.3144926,0
+MYE.US,D,20200122,000000,15.505,15.6798,15.4806,15.6249,246491.70210901,0
+MYE.US,D,20200123,000000,15.5718,15.8731,15.453,15.8447,207510.50050226,0
+MYE.US,D,20200124,000000,15.825,15.825,15.4443,15.4629,107647.66425515,0
+MYE.US,D,20200127,000000,15.2508,15.4893,15.1959,15.3324,114137.39849379,0
+MYE.US,D,20200128,000000,15.514,15.562,15.2695,15.298,131806.10499371,0
+MYE.US,D,20200129,000000,15.3324,15.3775,15.1047,15.1332,97808.619851271,0
+MYE.US,D,20200130,000000,15.0222,15.1959,14.9584,15.1959,110452.85162507,0
+MYE.US,D,20200131,000000,15.1332,15.2411,14.7131,14.7758,121130.49726594,0
+MYE.US,D,20200203,000000,14.8858,15.0772,14.8407,15.0772,303468.69526681,0
+MYE.US,D,20200204,000000,15.2058,15.4629,15.1135,15.1419,181179.64440857,0
+MYE.US,D,20200205,000000,15.3157,15.514,15.2508,15.3324,183291.94132751,0
+MYE.US,D,20200206,000000,15.453,15.6081,15.3962,15.4149,137100.60320441,0
+MYE.US,D,20200207,000000,15.3324,15.3519,15.1135,15.1783,159538.02633753,0
+MYE.US,D,20200210,000000,15.2146,15.2146,14.9771,15.1135,99468.50006398,0
+MYE.US,D,20200211,000000,15.2313,15.3962,15.1704,15.2695,53314.86333307,0
+MYE.US,D,20200212,000000,15.4059,15.4059,15.1606,15.2058,242510.63888552,0
+MYE.US,D,20200213,000000,15.1518,15.2695,15.0222,15.1606,133248.94746222,0
+MYE.US,D,20200214,000000,15.1783,15.2508,14.9496,14.9771,95079.854222275,0
+MYE.US,D,20200218,000000,14.9584,15.0693,14.4559,14.5031,73434.160325051,0
+MYE.US,D,20200219,000000,14.5207,14.566,14.2557,14.3107,162895.48815514,0
+MYE.US,D,20200220,000000,14.301,14.3941,14.2106,14.3844,103115.34554052,0
+MYE.US,D,20200221,000000,14.3559,14.3559,14.1105,14.2106,143859.34197108,0
+MYE.US,D,20200224,000000,13.8535,13.9231,13.7071,13.7533,112814.79289766,0
+MYE.US,D,20200225,000000,13.7533,13.7533,13.141,13.1782,162288.19005399,0
+MYE.US,D,20200226,000000,13.2244,13.3343,12.9142,13.0594,112417.39984489,0
+MYE.US,D,20200227,000000,12.8121,13.0241,12.4294,12.4372,201045.22122071,0
+MYE.US,D,20200228,000000,12.137,12.4117,12.129,12.3931,238406.28192003,0
+MYE.US,D,20200302,000000,12.4834,12.8121,12.3145,12.7483,407505.17752451,0
+MYE.US,D,20200303,000000,12.4205,12.6835,12.1055,12.4117,354926.00081733,0
+MYE.US,D,20200304,000000,12.7119,13.5708,12.5383,13.5511,202661.28630197,0
+MYE.US,D,20200305,000000,13.131,13.5609,13.1144,13.4814,221245.01577979,0
+MYE.US,D,20200306,000000,13.1144,13.452,12.8955,13.344,130111.58025845,0
+MYE.US,D,20200309,000000,12.4205,12.6305,11.9818,12.1193,140442.78067384,0
+MYE.US,D,20200310,000000,12.4559,12.4559,11.8533,12.3107,124460.4472568,0
+MYE.US,D,20200311,000000,11.9456,11.9456,11.3351,11.663,196332.54719752,0
+MYE.US,D,20200312,000000,11.0505,11.3783,10.5382,10.5932,258578.56465238,0
+MYE.US,D,20200313,000000,11.1329,11.3056,10.3282,11.1781,294055.57469897,0
+MYE.US,D,20200316,000000,10.073,10.393,9.84536,10.1016,208582.44278818,0
+MYE.US,D,20200317,000000,10.3546,11.2517,9.88268,11.2135,264554.74479206,0
+MYE.US,D,20200318,000000,10.6413,10.8179,6.38849,6.70284,311724.28119888,0
+MYE.US,D,20200319,000000,6.61049,9.34682,6.52707,8.97664,293610.29068856,0
+MYE.US,D,20200320,000000,8.99548,9.29156,7.97866,8.17268,296609.07980213,0
+MYE.US,D,20200323,000000,8.30212,8.50566,7.85843,8.32989,149575.68819164,0
+MYE.US,D,20200324,000000,8.92158,8.92158,8.30212,8.6721,196881.76477557,0
+MYE.US,D,20200325,000000,8.46857,8.80146,8.0711,8.36689,322708.63275997,0
+MYE.US,D,20200326,000000,8.47779,9.79924,8.43167,9.74428,563840.62343935,0
+MYE.US,D,20200327,000000,9.31983,10.3263,9.14916,9.81886,148406.94503389,0
+MYE.US,D,20200330,000000,10.0112,10.0632,9.41159,9.71779,172214.86472079,0
+MYE.US,D,20200331,000000,9.56076,10.0162,9.5323,9.93855,244907.22468066,0
+MYE.US,D,20200401,000000,9.55095,9.62848,8.82913,8.94925,261935.00751344,0
+MYE.US,D,20200402,000000,8.79233,9.4214,8.7829,8.99548,164529.89445422,0
+MYE.US,D,20200403,000000,8.9682,8.97664,8.27454,8.38544,212149.80965417,0
+MYE.US,D,20200406,000000,8.80146,9.34682,8.75239,9.31012,237617.60955377,0
+MYE.US,D,20200407,000000,9.50286,9.70797,8.65366,8.80146,221564.9681351,0
+MYE.US,D,20200408,000000,8.94042,9.25358,8.59802,9.23621,296652.89493358,0
+MYE.US,D,20200409,000000,9.49403,10.6128,9.47537,10.5225,225597.99814241,0
+MYE.US,D,20200413,000000,10.2536,10.3783,9.98675,10.0495,164999.63342171,0
+MYE.US,D,20200414,000000,10.3263,10.3803,9.78158,10.0396,119164.93008956,0
+MYE.US,D,20200415,000000,9.31012,9.81298,9.31012,9.49403,150556.94334502,0
+MYE.US,D,20200416,000000,9.48519,9.78942,9.27213,9.72661,177895.54746225,0
+MYE.US,D,20200417,000000,9.96706,10.448,9.8385,9.89048,146506.59107644,0
+MYE.US,D,20200420,000000,9.62357,9.8728,9.46655,9.66185,129233.23971618,0
+MYE.US,D,20200421,000000,9.34682,9.69816,9.26339,9.44987,129426.84145984,0
+MYE.US,D,20200422,000000,9.76195,9.95821,9.44103,9.90035,211086.01902061,0
+MYE.US,D,20200423,000000,9.78158,10.2712,9.78158,10.0209,119199.57461211,0
+MYE.US,D,20200424,000000,9.9769,10.0849,9.7855,10.0396,83380.195166213,0
+MYE.US,D,20200427,000000,10.1683,10.6128,10.1683,10.5579,127310.46871473,0
+MYE.US,D,20200428,000000,10.7994,11.0014,10.6973,10.9465,134707.07427891,0
+MYE.US,D,20200429,000000,11.3705,11.8886,11.1772,11.8523,249360.06478474,0
+MYE.US,D,20200430,000000,11.5569,11.602,11.1035,11.4283,246154.42749243,0
+MYE.US,D,20200501,000000,11.0848,11.0848,10.7335,10.9004,148126.73198386,0
+MYE.US,D,20200504,000000,10.6973,10.8444,10.4381,10.7424,152937.22583542,0
+MYE.US,D,20200505,000000,11.0397,11.0397,10.7698,10.8081,154542.08239467,0
+MYE.US,D,20200506,000000,10.7894,10.919,9.95821,10.1329,255228.23553059,0
+MYE.US,D,20200507,000000,10.1427,10.3636,9.20334,10.2438,275684.80713916,0
+MYE.US,D,20200508,000000,10.5029,11.3165,10.5029,11.2694,155947.223471,0
+MYE.US,D,20200511,000000,11.0574,11.4637,10.7994,11.1869,235406.47384992,0
+MYE.US,D,20200512,000000,11.1134,11.2232,10.5491,10.5579,171788.94088474,0
+MYE.US,D,20200513,000000,10.9377,11.2517,10.3026,10.5765,200171.97546117,0
+MYE.US,D,20200514,000000,10.3636,10.974,10.0495,10.9553,212238.45887363,0
+MYE.US,D,20200515,000000,10.9465,11.2331,10.6511,11.1672,304743.40990529,0
+MYE.US,D,20200518,000000,11.6953,12.0457,11.6953,11.917,202619.50908359,0
+MYE.US,D,20200519,000000,11.6306,11.7316,11.3999,11.4725,228842.35578345,0
+MYE.US,D,20200520,000000,11.7227,11.9818,11.5569,11.6777,150103.50768224,0
+MYE.US,D,20200521,000000,11.6777,12.0653,11.6777,11.917,165024.08837879,0
+MYE.US,D,20200522,000000,12.0084,12.0281,11.6777,12.0181,91824.288059227,0
+MYE.US,D,20200526,000000,12.4617,12.7483,12.2773,12.6571,210337.08595964,0
+MYE.US,D,20200527,000000,12.9436,13.4667,12.4569,13.4147,181138.88614676,0
+MYE.US,D,20200528,000000,13.7386,13.7386,12.7395,12.8887,206598.53439399,0
+MYE.US,D,20200529,000000,12.6385,12.7119,12.2134,12.5825,285056.15048863,0
+MYE.US,D,20200601,000000,12.6011,12.9172,12.4422,12.5451,359508.24840269,0
+MYE.US,D,20200602,000000,12.6571,13.0182,12.5196,12.8887,329452.08717845,0
+MYE.US,D,20200603,000000,13.1743,13.7484,13.0997,13.4814,156534.14244124,0
+MYE.US,D,20200604,000000,13.2851,13.9976,13.2616,13.7671,188387.74301182,0
+MYE.US,D,20200605,000000,14.4147,14.4354,13.9142,14.2833,213174.879939,0
+MYE.US,D,20200608,000000,14.561,14.7268,14.0997,14.1919,184965.06797532,0
+MYE.US,D,20200609,000000,13.9319,14.3578,13.6277,14.0428,140644.53406985,0
+MYE.US,D,20200610,000000,13.8966,13.8966,13.3686,13.3774,90153.199324517,0
+MYE.US,D,20200611,000000,12.7386,12.8838,12.2901,12.4215,189806.13052324,0
+MYE.US,D,20200612,000000,13.0476,13.135,12.2351,12.7386,147125.09769958,0
+MYE.US,D,20200615,000000,12.2537,13.2244,12.188,12.8317,234233.65486597,0
+MYE.US,D,20200616,000000,13.4284,13.4578,12.8494,13.0476,349068.01963693,0
+MYE.US,D,20200617,000000,13.1595,13.1595,12.5059,12.5884,210789.50266586,0
+MYE.US,D,20200618,000000,12.3852,12.8887,12.3852,12.7386,173793.22840984,0
+MYE.US,D,20200619,000000,12.8043,12.9898,12.5795,12.6365,362414.31247061,0
+MYE.US,D,20200622,000000,12.4127,12.9348,12.3655,12.9269,187992.38787216,0
+MYE.US,D,20200623,000000,13.1595,13.1595,12.7386,12.8317,265485.05211816,0
+MYE.US,D,20200624,000000,12.6452,12.7052,12.2351,12.4304,180783.27031236,0
+MYE.US,D,20200625,000000,12.3361,12.8043,12.2801,12.7856,188980.77572134,0
+MYE.US,D,20200626,000000,12.5982,12.9269,12.3097,12.7102,766759.70574736,0
+MYE.US,D,20200629,000000,12.9446,13.5031,12.9073,13.3637,149505.38019001,0
+MYE.US,D,20200630,000000,13.14,13.6532,13.14,13.5785,279914.49575976,0
+MYE.US,D,20200701,000000,13.5785,13.6532,13.1497,13.2606,128912.26840434,0
+MYE.US,D,20200702,000000,13.607,13.6729,13.3175,13.3548,139427.89995446,0
+MYE.US,D,20200706,000000,13.6984,13.6984,13.2891,13.5972,118753.27164515,0
+MYE.US,D,20200707,000000,13.4097,13.4578,13.1959,13.3637,165280.86542828,0
+MYE.US,D,20200708,000000,13.2704,13.3637,12.9269,13.2144,171207.11669722,0
+MYE.US,D,20200709,000000,13.1959,13.1959,12.6649,12.8317,132081.22326101,0
+MYE.US,D,20200710,000000,12.8593,13.1203,12.8043,13.1017,78394.440788813,0
+MYE.US,D,20200713,000000,13.1772,13.2979,12.8975,12.9073,157786.44003572,0
+MYE.US,D,20200714,000000,12.9525,13.3735,12.8043,13.3637,158589.37779363,0
+MYE.US,D,20200715,000000,13.6444,13.8779,13.5785,13.6719,186794.09497458,0
+MYE.US,D,20200716,000000,13.663,13.7848,13.4775,13.6797,108402.7110554,0
+MYE.US,D,20200717,000000,13.663,13.8828,13.559,13.7474,124366.70325462,0
+MYE.US,D,20200720,000000,13.6355,13.7562,13.4951,13.5972,66472.64920582,0
+MYE.US,D,20200721,000000,13.7562,13.8966,13.5785,13.6719,116330.19297982,0
+MYE.US,D,20200722,000000,13.5688,13.8201,13.5394,13.6797,113455.71656481,0
+MYE.US,D,20200723,000000,13.7376,13.9142,13.6355,13.7661,212272.08443964,0
+MYE.US,D,20200724,000000,13.6797,13.7179,13.5227,13.5885,71559.28028123,0
+MYE.US,D,20200727,000000,13.559,13.8485,13.4481,13.8024,381291.50143356,0
+MYE.US,D,20200728,000000,13.6797,13.7758,13.4578,13.4775,85457.847562599,0
+MYE.US,D,20200729,000000,13.5885,13.9142,13.5885,13.8582,123179.61887905,0
+MYE.US,D,20200730,000000,15.0252,15.0252,14.241,14.4933,146100.02741476,0
+MYE.US,D,20200731,000000,14.772,14.772,13.7278,14.0546,176598.41577976,0
+MYE.US,D,20200803,000000,14.2037,14.5129,13.9525,14.4933,162343.21370745,0
+MYE.US,D,20200804,000000,14.3343,14.6601,14.296,14.6434,149277.1339238,0
+MYE.US,D,20200805,000000,14.8485,14.9024,14.615,14.7455,117997.20588834,0
+MYE.US,D,20200806,000000,14.8387,14.9124,14.6513,14.7258,56924.007417425,0
+MYE.US,D,20200807,000000,14.6895,15.1822,14.6895,15.1665,85324.364255132,0
+MYE.US,D,20200810,000000,15.249,15.5277,15.249,15.4069,89395.095654624,0
+MYE.US,D,20200811,000000,15.6679,15.7357,15.3873,15.4993,109181.19385621,0
+MYE.US,D,20200812,000000,15.771,15.771,15.4462,15.6307,90584.217943286,0
+MYE.US,D,20200813,000000,15.4923,15.6484,15.4069,15.5865,62741.230335999,0
+MYE.US,D,20200814,000000,15.4363,15.6307,15.3873,15.4649,101372.92984762,0
+MYE.US,D,20200817,000000,15.3873,15.4923,15.2774,15.3422,98755.230482091,0
+MYE.US,D,20200818,000000,15.2675,15.2675,15.0075,15.1371,89890.308535764,0
+MYE.US,D,20200819,000000,15.1469,15.3873,15.1469,15.2862,93507.604272483,0
+MYE.US,D,20200820,000000,15.0625,15.1822,14.9506,15.0988,65271.299438611,0
+MYE.US,D,20200821,000000,14.9024,15.0802,14.558,14.7357,327129.88521113,0
+MYE.US,D,20200824,000000,14.9683,15.0802,14.8102,14.9221,89899.479144673,0
+MYE.US,D,20200825,000000,14.8849,15.0075,14.558,14.7631,93487.225141573,0
+MYE.US,D,20200826,000000,14.6513,14.6895,14.4354,14.5207,78451.502355364,0
+MYE.US,D,20200827,000000,14.6051,14.7631,14.4933,14.5493,76713.162488647,0
+MYE.US,D,20200828,000000,14.5757,14.5757,14.241,14.558,94514.333339492,0
+MYE.US,D,20200831,000000,14.6237,14.6237,14.2606,14.2773,176900.02691725,0
+MYE.US,D,20200901,000000,14.1989,14.5473,14.1792,14.4903,80694.225712131,0
+MYE.US,D,20200902,000000,14.4422,14.6317,14.3587,14.5934,204872.42200582,0
+MYE.US,D,20200903,000000,14.5473,14.6974,14.1792,14.3107,99424.684932521,0
+MYE.US,D,20200904,000000,14.5737,14.6031,14.0379,14.2362,72522.19421678,0
+MYE.US,D,20200908,000000,14.0958,14.1232,13.821,13.8878,320505.64870848,0
+MYE.US,D,20200909,000000,14.029,14.2557,13.7661,14.0958,135110.58107094,0
+MYE.US,D,20200910,000000,14.2459,14.2459,13.7376,13.7661,66124.166067241,0
+MYE.US,D,20200911,000000,13.7848,13.8878,13.4834,13.6247,92541.633467297,0
+MYE.US,D,20200914,000000,13.7278,13.9397,13.7278,13.8495,75370.177761606,0
+MYE.US,D,20200915,000000,13.9349,13.9761,13.6159,13.6444,60736.942810892,0
+MYE.US,D,20200916,000000,13.662,13.7985,13.5384,13.557,138455.81541,0
+MYE.US,D,20200917,000000,13.4647,13.6787,13.2655,13.5295,124848.66970066,0
+MYE.US,D,20200918,000000,13.6984,13.7661,12.9926,13.0957,941025.72999434,0
+MYE.US,D,20200921,000000,12.8513,12.9456,12.3244,12.7102,239787.98699581,0
+MYE.US,D,20200922,000000,12.6915,12.7866,12.5324,12.7199,89313.57913098,0
+MYE.US,D,20200923,000000,12.6267,12.7778,12.0044,12.0231,113387.44647626,0
+MYE.US,D,20200924,000000,12.0898,12.5511,12.0231,12.3058,113807.25657303,0
+MYE.US,D,20200925,000000,12.1546,12.3822,12.1546,12.2694,103532.09876765,0
+MYE.US,D,20200928,000000,12.4098,12.871,12.4098,12.5688,94366.584640387,0
+MYE.US,D,20200929,000000,12.5785,12.7102,12.3911,12.5423,85635.146001527,0
+MYE.US,D,20200930,000000,12.4755,12.7866,12.4284,12.4559,149445.26175381,0
+MYE.US,D,20201001,000000,12.4461,12.5972,12.2773,12.5874,142482.73167804,0
+MYE.US,D,20201002,000000,12.3822,13.0594,12.3822,12.8513,97662.909065256,0
+MYE.US,D,20201005,000000,12.8416,13.1821,12.8229,12.9741,100539.42339336,0
+MYE.US,D,20201006,000000,13.1438,13.4745,13.0222,13.1243,298861.99272435,0
+MYE.US,D,20201007,000000,13.2557,13.6532,13.2321,13.5865,126176.37007952,0
+MYE.US,D,20201008,000000,13.7474,13.8396,13.455,13.7179,71764.090546887,0
+MYE.US,D,20201009,000000,13.8495,13.9074,13.5865,13.8034,64602.863944728,0
+MYE.US,D,20201012,000000,13.7935,14.1047,13.662,14.0104,100901.15296703,0
+MYE.US,D,20201013,000000,13.821,14.0958,13.5962,13.8034,108209.10931174,0
+MYE.US,D,20201014,000000,13.7661,13.8975,13.6247,13.6247,65436.370398992,0
+MYE.US,D,20201015,000000,13.455,13.8396,13.3784,13.821,64743.479948014,0
+MYE.US,D,20201016,000000,13.7081,13.8975,13.6885,13.7081,65897.957714128,0
+MYE.US,D,20201019,000000,13.6984,13.7758,13.4647,13.5295,204198.8917292,0
+MYE.US,D,20201020,000000,13.6159,13.7179,13.4254,13.6159,134772.28749782,0
+MYE.US,D,20201021,000000,13.5668,13.7081,13.5207,13.5384,70249.921120193,0
+MYE.US,D,20201022,000000,13.5962,13.8789,13.4931,13.8298,170984.9841703,0
+MYE.US,D,20201023,000000,14.0006,14.0006,13.7278,13.8878,64768.953861654,0
+MYE.US,D,20201026,000000,13.6787,13.7474,13.397,13.5207,65220.351611333,0
+MYE.US,D,20201027,000000,13.455,13.557,13.1056,13.2469,101133.47505941,0
+MYE.US,D,20201028,000000,12.9829,13.1438,12.8808,12.9191,81475.765382571,0
+MYE.US,D,20201029,000000,13.343,13.8682,12.9741,13.5021,203504.98232168,0
+MYE.US,D,20201030,000000,13.4931,13.8878,13.3696,13.5021,112856.57011603,0
+MYE.US,D,20201102,000000,13.7081,14.301,13.6885,14.2557,92579.334859482,0
+MYE.US,D,20201103,000000,14.5276,14.82,14.4422,14.7248,150551.84856228,0
+MYE.US,D,20201104,000000,14.349,14.3971,13.7278,13.8789,178261.3528621,0
+MYE.US,D,20201105,000000,13.8789,14.7631,13.8789,14.613,111515.62330207,0
+MYE.US,D,20201106,000000,14.7071,14.7071,14.2076,14.2459,66998.430783327,0
+MYE.US,D,20201109,000000,15.0645,15.9202,14.669,15.0448,131724.58847006,0
+MYE.US,D,20201110,000000,15.2912,16.0811,15.2244,15.9585,155752.6027708,0
+MYE.US,D,20201111,000000,16.1478,16.1577,15.1399,15.4226,92740.32999368,0
+MYE.US,D,20201112,000000,15.1959,15.3009,14.772,14.9997,174040.83485041,0
+MYE.US,D,20201113,000000,15.1861,15.4423,15.0645,15.3372,64646.679076187,0
+MYE.US,D,20201116,000000,15.7436,16.0537,15.564,15.9124,109693.72899863,0
+MYE.US,D,20201117,000000,15.8073,16.091,15.4226,16.0625,134787.57184601,0
+MYE.US,D,20201118,000000,16.2795,16.3589,16.0066,16.1577,138460.91019274,0
+MYE.US,D,20201119,000000,16.0811,16.0811,15.6955,16.034,105525.17777076,0
+MYE.US,D,20201120,000000,16.1478,16.7975,16.1283,16.7397,137806.74009049,0
+MYE.US,D,20201123,000000,16.7593,16.9193,16.4305,16.5149,470965.79118167,0
+MYE.US,D,20201124,000000,16.929,17.4188,16.8162,17.0606,238326.80330948,0
+MYE.US,D,20201125,000000,16.9006,16.9713,16.5149,16.5621,92394.903724738,0
+MYE.US,D,20201127,000000,16.4776,16.6366,16.1184,16.5335,68786.699520775,0
+MYE.US,D,20201130,000000,16.4581,16.5188,15.9486,15.9968,170036.33562638,0
+MYE.US,D,20201201,000000,16.2038,16.5522,16.1577,16.3452,208165.68956105,0
+MYE.US,D,20201202,000000,16.2598,16.4581,16.1478,16.3364,138483.32723673,0
+MYE.US,D,20201203,000000,16.4482,16.6651,16.2695,16.5435,111945.62296429,0
+MYE.US,D,20201204,000000,16.462,17.0115,16.3766,17.0027,146953.91299993,0
+MYE.US,D,20201207,000000,16.8417,17.4296,16.6523,17.4021,320272.30765956,0
+MYE.US,D,20201208,000000,17.459,17.8192,17.3441,17.7799,182752.91331492,0
+MYE.US,D,20201209,000000,17.8663,17.99,17.2216,17.4963,154258.81247501,0
+MYE.US,D,20201210,000000,17.411,17.5248,17.1823,17.3825,97287.933056492,0
+MYE.US,D,20201211,000000,17.3737,17.9046,17.3247,17.9046,180460.26108741,0
+MYE.US,D,20201214,000000,18.0272,18.0372,17.5719,17.6014,173618.98684055,0
+MYE.US,D,20201215,000000,17.8192,18.2363,17.6965,18.1607,121784.66736818,0
+MYE.US,D,20201216,000000,18.1883,18.2707,17.8761,18.094,139599.08465411,0
+MYE.US,D,20201217,000000,18.2363,18.2363,17.8948,18.1607,137663.06721755,0
+MYE.US,D,20201218,000000,18.9772,19.1146,18.5121,18.5317,771069.89193504,0
+MYE.US,D,20201221,000000,18.0372,18.2177,17.8094,18.198,149715.28523839,0
+MYE.US,D,20201222,000000,18.1783,18.3983,18.0479,18.3207,117784.24397032,0
+MYE.US,D,20201223,000000,18.4727,18.8527,18.3306,18.8164,131305.79732984,0
+MYE.US,D,20201224,000000,18.835,19.2893,18.835,19.2236,142158.70349656,0
+MYE.US,D,20201228,000000,19.4503,19.5838,19.043,19.1382,130811.60340525,0
+MYE.US,D,20201229,000000,19.2982,19.2982,18.6446,18.8624,177504.26814876,0
+MYE.US,D,20201230,000000,19.0136,19.6123,19.0136,19.5553,168902.23699118,0
+MYE.US,D,20201231,000000,19.4601,19.8016,19.3079,19.7163,151518.83832401,0
+MYE.US,D,20210104,000000,20.0774,20.3905,19.0813,19.4601,278230.16058995,0
+MYE.US,D,20210105,000000,19.5651,20.3708,19.5651,20.0774,300817.37033526,0
+MYE.US,D,20210106,000000,20.5043,21.5574,20.5043,20.9695,385056.54586938,0
+MYE.US,D,20210107,000000,20.9784,21.2257,20.628,21.1677,146752.15960391,0
+MYE.US,D,20210108,000000,21.2816,21.2816,20.2482,20.5426,163838.02295978,0
+MYE.US,D,20210111,000000,20.4082,20.8547,20.2285,20.8547,148692.25286665,0
+MYE.US,D,20210112,000000,20.8733,21.6329,20.6849,21.1874,194401.6245437,0
+MYE.US,D,20210113,000000,21.3297,21.3297,20.5043,20.9125,162176.10483398,0
+MYE.US,D,20210114,000000,21.0931,21.2354,20.9214,21.206,123380.35331852,0
+MYE.US,D,20210115,000000,20.9312,21.2914,20.7025,21.1971,169489.15596142,0
+MYE.US,D,20210119,000000,21.1971,21.206,20.5141,20.9607,219801.15435474,0
+MYE.US,D,20210120,000000,21.0156,21.3395,20.9312,21.3297,183474.33454917,0
+MYE.US,D,20210121,000000,21.4524,21.4524,20.8086,20.9695,171591.26331489,0
+MYE.US,D,20210122,000000,20.6466,21.1874,20.2953,21.1117,166870.43763935,0
+MYE.US,D,20210125,000000,20.9214,21.0549,20.4475,20.9312,197037.66512705,0
+MYE.US,D,20210126,000000,21.0353,21.0353,20.4082,20.5504,112189.15357869,0
+MYE.US,D,20210127,000000,19.8016,20.0961,19.3933,19.6319,186672.83914566,0
+MYE.US,D,20210128,000000,19.8782,19.8978,19.3855,19.4994,188155.42091944,0
+MYE.US,D,20210129,000000,19.4797,19.4797,18.939,19.0234,232333.30090853,0
+MYE.US,D,20210201,000000,19.1558,19.6593,18.8908,19.5651,104363.56730882,0
+MYE.US,D,20210202,000000,19.7928,20.0588,19.4699,19.9822,109237.23646621,0
+MYE.US,D,20210203,000000,19.8399,20.0961,19.5789,19.7359,121354.66770596,0
+MYE.US,D,20210204,000000,19.6514,20.2482,19.5642,20.1725,86315.808973957,0
+MYE.US,D,20210205,000000,20.4955,20.4955,20.0499,20.3248,80853.182933237,0
+MYE.US,D,20210208,000000,20.3807,21.103,20.3051,21.0833,114168.9861467,0
+MYE.US,D,20210209,000000,21.0833,21.4906,20.4994,21.3002,127632.45898312,0
+MYE.US,D,20210210,000000,21.4435,21.577,20.9312,21.0931,117022.06447425,0
+MYE.US,D,20210211,000000,21.2816,21.2816,20.6565,20.9695,126798.95252886,0
+MYE.US,D,20210212,000000,20.8733,21.1304,20.8183,21.0353,62648.505290353,0
+MYE.US,D,20210216,000000,21.2257,21.2728,20.8547,20.9695,83274.223685475,0
+MYE.US,D,20210217,000000,20.7222,20.7703,20.4475,20.5897,67629.164885026,0
+MYE.US,D,20210218,000000,20.5043,20.5799,20.1725,20.2197,98057.245248387,0
+MYE.US,D,20210219,000000,20.2668,20.7703,20.257,20.7605,74488.780349701,0
+MYE.US,D,20210222,000000,20.6565,21.0931,20.6565,20.9784,85595.40669625,0
+MYE.US,D,20210223,000000,21.3297,21.3297,20.4082,21.0549,152612.1786974,0
+MYE.US,D,20210224,000000,21.0637,21.7948,20.9125,21.7468,143319.29500194,0
+MYE.US,D,20210225,000000,21.6624,21.9646,21.2541,21.3395,96437.104340954,0
+MYE.US,D,20210226,000000,21.4524,21.4524,20.6937,21.0058,160368.47592216,0
+MYE.US,D,20210301,000000,21.4052,21.8762,21.2158,21.8223,89285.048347704,0
+MYE.US,D,20210302,000000,21.7566,21.8223,21.2914,21.3002,101276.1289758,0
+MYE.US,D,20210303,000000,21.4621,21.8223,21.2541,21.4249,99402.26788852,0
+MYE.US,D,20210304,000000,21.4337,21.5004,20.1245,20.5141,206997.96535985,0
+MYE.US,D,20210305,000000,21.0637,21.0931,20.3335,21.0833,161683.94882247,0
+MYE.US,D,20210308,000000,21.103,22.0696,21.103,21.7851,140282.80449618,0
+MYE.US,D,20210309,000000,22.05,22.4877,21.7389,22.1943,120561.91951351,0
+MYE.US,D,20210310,000000,22.2885,22.7527,22.2541,22.7527,137758.84913284,0
+MYE.US,D,20210311,000000,20.1333,20.4002,18.304,19.1098,583551.31885658,0
+MYE.US,D,20210312,000000,18.9488,19.1382,18.3306,18.5867,280103.00272068,0
+MYE.US,D,20210315,000000,18.5867,18.9949,18.3306,18.9949,244774.76032974,0
+MYE.US,D,20210316,000000,18.8527,18.9488,18.569,18.8908,246207.4132328,0
+MYE.US,D,20210317,000000,18.7614,19.1166,18.5238,19.0774,229237.71092312,0
+MYE.US,D,20210318,000000,19.4503,20.3482,19.202,19.8026,544805.49621185,0
+MYE.US,D,20210319,000000,19.8418,19.8703,19.3923,19.7172,665262.46320117,0
+MYE.US,D,20210322,000000,19.8026,19.8124,18.9919,19.3923,185806.72608194,0
+MYE.US,D,20210323,000000,19.1922,19.2972,18.7427,18.7908,190548.94984495,0
+MYE.US,D,20210324,000000,18.9919,19.3453,18.4287,18.4385,381839.70005507,0
+MYE.US,D,20210325,000000,18.514,18.6573,17.94,18.2078,173603.70249237,0
+MYE.US,D,20210326,000000,18.2657,18.6573,18.093,18.6378,151272.25083999,0
+MYE.US,D,20210329,000000,18.4561,18.8202,18.3315,18.514,214444.49979476,0
+MYE.US,D,20210330,000000,18.5043,18.8575,18.3993,18.7152,116233.39210799,0
+MYE.US,D,20210331,000000,18.7054,19.0096,18.6475,18.8761,207792.75146538,0
+MYE.US,D,20210401,000000,18.8861,19.6514,18.7535,19.6514,158159.3781314,0
+MYE.US,D,20210405,000000,19.8124,20.1471,19.6887,20.0137,179117.27636037,0
+MYE.US,D,20210406,000000,19.994,20.1952,19.8124,19.9086,127526.48750237,0
+MYE.US,D,20210407,000000,19.8703,19.8703,19.2786,19.2873,107914.63087009,0
+MYE.US,D,20210408,000000,19.3541,19.3541,18.9537,19.306,80892.922238514,0
+MYE.US,D,20210409,000000,19.3836,19.7074,19.2402,19.6691,75671.788899091,0
+MYE.US,D,20210412,000000,19.6691,19.8997,19.5739,19.8703,65725.75405793,0
+MYE.US,D,20210413,000000,19.8703,19.9655,19.5356,19.7369,95151.181180464,0
+MYE.US,D,20210414,000000,19.679,20.0331,19.5455,19.9086,104851.64749415,0
+MYE.US,D,20210415,000000,20.1186,20.3768,19.8223,20.3001,105897.09690989,0
+MYE.US,D,20210416,000000,20.4916,20.5485,20.2432,20.3768,111431.0499088,0
+MYE.US,D,20210419,000000,20.3001,20.3101,19.8703,20.1863,141635.97878869,0
+MYE.US,D,20210420,000000,20.1088,20.4435,20.0607,20.3865,152694.71417759,0
+MYE.US,D,20210421,000000,20.4622,20.7977,20.2139,20.6732,104258.61478463,0
+MYE.US,D,20210422,000000,20.7006,20.7006,20.4052,20.5396,82238.963835191,0
+MYE.US,D,20210423,000000,20.6732,20.9509,20.4532,20.8076,86431.970020151,0
+MYE.US,D,20210426,000000,20.7879,20.9881,20.6348,20.7291,131917.17125717,0
+MYE.US,D,20210427,000000,20.7879,21.159,20.6053,20.9784,260466.69113128,0
+MYE.US,D,20210428,000000,20.9312,21.1884,20.7879,21.104,108655.4122787,0
+MYE.US,D,20210429,000000,21.2277,21.4277,21.0353,21.3709,143429.34230885,0
+MYE.US,D,20210430,000000,21.3513,21.5612,21.0647,21.5515,251418.35700677,0
+MYE.US,D,20210503,000000,21.7713,22.0559,21.6672,21.6672,330700.30894675,0
+MYE.US,D,20210504,000000,21.5985,21.6476,21.312,21.4651,272259.075233,0
+MYE.US,D,20210505,000000,21.4082,21.5259,21.0451,21.0549,153416.13541184,0
+MYE.US,D,20210506,000000,20.892,21.312,20.3101,20.8449,202714.27204234,0
+MYE.US,D,20210507,000000,20.8723,20.892,20.6053,20.8263,127817.90907441,0
+MYE.US,D,20210510,000000,20.7782,21.0647,20.7104,20.7291,204844.91017908,0
+MYE.US,D,20210511,000000,20.4916,20.7291,20.0901,20.3964,148868.53234903,0
+MYE.US,D,20210512,000000,20.2904,20.4385,19.8948,20.0705,250759.09212179,0
+MYE.US,D,20210513,000000,20.0901,20.5033,20.0901,20.2521,100248.00182133,0
+MYE.US,D,20210514,000000,20.4052,20.7104,20.3198,20.6918,84208.60683775,0
+MYE.US,D,20210517,000000,20.6545,20.9116,20.2334,20.8723,76636.740747731,0
+MYE.US,D,20210518,000000,20.8173,20.8263,20.3964,20.4052,70450.655559667,0
+MYE.US,D,20210519,000000,20.2619,20.4238,19.937,20.2707,87939.006751027,0
+MYE.US,D,20210520,000000,20.1863,20.3768,20.0528,20.3482,65476.109704267,0
+MYE.US,D,20210521,000000,20.6447,20.7389,20.3581,20.52,106421.85953085,0
+MYE.US,D,20210524,000000,20.5299,20.9017,20.3581,20.8263,149026.47061358,0
+MYE.US,D,20210525,000000,20.9214,21.0058,20.5769,20.6053,114072.18527486,0
+MYE.US,D,20210526,000000,20.6348,20.9312,20.5013,20.9312,82408.110621753,0
+MYE.US,D,20210527,000000,21.0156,21.2934,20.9214,20.9214,75720.698813277,0
+MYE.US,D,20210528,000000,20.9881,21.0647,20.7104,21.0451,65912.223105765,0
+MYE.US,D,20210601,000000,21.159,21.4553,21.159,21.2561,115912.42079615,0
+MYE.US,D,20210602,000000,21.3218,21.3218,20.6918,20.7683,100064.58964313,0
+MYE.US,D,20210603,000000,20.7202,20.7291,20.5396,20.7104,72295.985863667,0
+MYE.US,D,20210604,000000,20.7879,20.7879,20.5485,20.7291,49543.705157971,0
+MYE.US,D,20210607,000000,20.7291,20.7291,20.4238,20.5485,54199.317614612,0
+MYE.US,D,20210608,000000,20.5299,20.678,20.4052,20.6152,56701.874890494,0
+MYE.US,D,20210609,000000,20.4817,20.4817,20.205,20.2521,115537.44478739,0
+MYE.US,D,20210610,000000,20.3001,20.4719,20.2432,20.2806,84936.141811275,0
+MYE.US,D,20210611,000000,20.3964,20.5868,20.3001,20.4052,53755.052560749,0
+MYE.US,D,20210614,000000,20.4435,20.4532,20.0137,20.0607,111899.76991974,0
+MYE.US,D,20210615,000000,20.0528,20.3198,19.9273,20.2806,94596.868819682,0
+MYE.US,D,20210616,000000,20.205,20.4238,20.1569,20.1765,103678.8285102,0
+MYE.US,D,20210617,000000,19.9302,20.152,19.6524,19.9302,191291.76916666,0
+MYE.US,D,20210618,000000,20.0371,20.0371,19.623,19.8448,300520.85398052,0
+MYE.US,D,20210621,000000,19.9694,20.3825,19.9497,20.2963,148207.22955096,0
+MYE.US,D,20210622,000000,20.1815,20.4308,20.1235,20.3345,89137.299648599,0
+MYE.US,D,20210623,000000,20.3158,20.5603,20.2482,20.3825,105318.32959201,0
+MYE.US,D,20210624,000000,20.5553,20.5553,20.1323,20.4886,78226.312958797,0
+MYE.US,D,20210625,000000,20.5082,20.6623,20.3825,20.4405,384688.70255643,0
+MYE.US,D,20210628,000000,20.364,20.4592,20.0745,20.2678,73037.78622883,0
+MYE.US,D,20210629,000000,20.2678,20.3158,20.0745,20.1912,72239.943253662,0
+MYE.US,D,20210630,000000,20.0647,20.3345,20.0647,20.1912,110861.45319982,0
+MYE.US,D,20210701,000000,20.2099,20.3444,20.1138,20.2384,79591.71472984,0
+MYE.US,D,20210702,000000,20.2482,20.2678,20.1235,20.1235,111409.65182135,0
+MYE.US,D,20210706,000000,20.1323,20.1323,19.5661,19.94,98794.969787368,0
+MYE.US,D,20210707,000000,19.8448,20.3061,19.835,20.1912,151073.5543136,0
+MYE.US,D,20210708,000000,20.1323,20.1618,19.7487,19.9497,161872.4557834,0
+MYE.US,D,20210709,000000,20.1912,20.3444,20.0568,20.2678,77524.251898909,0
+MYE.US,D,20210712,000000,20.0941,20.3541,20.0745,20.2285,98452.600388062,0
+MYE.US,D,20210713,000000,20.1716,20.2285,19.8056,19.9597,132460.27509595,0
+MYE.US,D,20210714,000000,20.0647,20.2285,19.9027,20.1912,215212.79303011,0
+MYE.US,D,20210715,000000,20.1235,20.3345,20.0371,20.1912,87760.689355554,0
+MYE.US,D,20210716,000000,20.364,20.364,19.7673,19.7771,78055.128259144,0
+MYE.US,D,20210719,000000,19.412,19.5082,19.2295,19.4689,201053.37287308,0
+MYE.US,D,20210720,000000,19.4787,20.0077,19.4787,19.7574,142108.77462582,0
+MYE.US,D,20210721,000000,19.9694,20.2963,19.9694,20.1912,79020.080107783,0
+MYE.US,D,20210722,000000,20.0647,20.3345,19.8536,20.1422,106031.5991739,0
+MYE.US,D,20210723,000000,20.1323,20.4984,20.0175,20.3345,63338.338871694,0
+MYE.US,D,20210726,000000,20.3925,20.7281,20.3925,20.6996,54856.544586494,0
+MYE.US,D,20210727,000000,20.5269,20.6328,20.2285,20.3825,50213.159608401,0
+MYE.US,D,20210728,000000,20.5366,20.7476,20.2864,20.5082,55158.155723979,0
+MYE.US,D,20210729,000000,20.623,20.7967,20.5651,20.6328,64017.982887579,0
+MYE.US,D,20210730,000000,20.6328,20.7476,20.2766,20.364,113750.19500647,0
+MYE.US,D,20210802,000000,20.6328,21.0068,20.1716,20.2099,83737.848913703,0
+MYE.US,D,20210803,000000,20.2482,20.4209,20.0745,20.3728,195695.69935655,0
+MYE.US,D,20210804,000000,20.152,20.4308,19.9497,20.3345,212067.27417398,0
+MYE.US,D,20210805,000000,20.3444,20.6712,20.0941,20.5553,121823.3877169,0
+MYE.US,D,20210806,000000,20.7673,20.9607,20.5848,20.8066,109743.65786935,0
+MYE.US,D,20210809,000000,20.8822,21.0363,20.7576,20.7673,70733.925479331,0
+MYE.US,D,20210810,000000,20.8066,20.8163,20.6093,20.7192,57447.751081841,0
+MYE.US,D,20210811,000000,20.7379,20.9784,20.4503,20.9784,96220.066596751,0
+MYE.US,D,20210812,000000,21.0363,21.3297,20.9312,21.0559,120558.86264388,0
+MYE.US,D,20210813,000000,21.046,21.1903,20.8487,21.1314,69081.177962441,0
+MYE.US,D,20210816,000000,20.9784,21.1707,20.8439,21.0363,68281.297074181,0
+MYE.US,D,20210817,000000,20.8723,21.2581,20.7722,21.2491,105935.81725862,0
+MYE.US,D,20210818,000000,21.2394,21.4788,21.105,21.105,97223.738794122,0
+MYE.US,D,20210819,000000,20.9607,21.2394,20.8586,21.0853,125713.76380784,0
+MYE.US,D,20210820,000000,21.0559,22.0176,21.0559,21.8538,287150.10618974,0
+MYE.US,D,20210823,000000,22.0559,22.103,21.7771,21.892,109308.56342441,0
+MYE.US,D,20210824,000000,22.0559,22.3061,21.9499,21.9882,84088.369965375,0
+MYE.US,D,20210825,000000,21.9587,22.2139,21.8056,21.8243,91562.416227019,0
+MYE.US,D,20210826,000000,21.7478,21.7478,21.4544,21.5554,88211.068148689,0
+MYE.US,D,20210827,000000,21.5554,22.2237,21.5554,22.0373,137986.0764425,0
+MYE.US,D,20210830,000000,22.1717,22.2571,21.9018,21.9312,115803.39244577,0
+MYE.US,D,20210831,000000,21.8832,22.7194,21.8832,21.9215,108284.51209612,0
+MYE.US,D,20210901,000000,21.9783,21.9783,21.6428,21.8538,60080.734795555,0
+MYE.US,D,20210902,000000,21.892,21.9018,21.6752,21.7193,60684.976027069,0
+MYE.US,D,20210903,000000,21.6996,21.7478,21.5074,21.68,68167.173941078,0
+MYE.US,D,20210907,000000,21.6899,21.6899,21.105,21.2394,78490.222704095,0
+MYE.US,D,20210908,000000,21.105,21.105,20.7379,20.7869,71293.33262284,0
+MYE.US,D,20210909,000000,20.7192,20.8066,20.4886,20.5936,115227.68199753,0
+MYE.US,D,20210910,000000,20.628,20.7732,20.2609,20.3188,91312.771873359,0
+MYE.US,D,20210913,000000,20.3964,20.4149,20.2217,20.3188,96208.858074749,0
+MYE.US,D,20210914,000000,20.3375,20.3669,19.9754,20.1735,90816.540035673,0
+MYE.US,D,20210915,000000,20.1157,20.7929,20.0961,20.7633,124797.72187338,0
+MYE.US,D,20210916,000000,20.783,20.783,19.5926,19.6123,95777.83945598,0
+MYE.US,D,20210917,000000,19.6514,19.6514,18.8388,19.0607,468032.21528701,0
+MYE.US,D,20210920,000000,18.7702,19.3216,18.7702,19.1667,101024.44670904,0
+MYE.US,D,20210921,000000,19.2539,19.3021,18.9155,19.0607,83460.692733313,0
+MYE.US,D,20210922,000000,19.0999,19.3216,19.0999,19.2059,67382.577401001,0
+MYE.US,D,20210923,000000,19.2835,19.6514,19.2835,19.4189,58342.394928838,0
+MYE.US,D,20210924,000000,19.3316,19.4572,19.3021,19.3119,48224.156431477,0
+MYE.US,D,20210927,000000,19.2639,19.7084,19.2639,19.5062,79618.207600025,0
+MYE.US,D,20210928,000000,19.409,19.6023,19.2059,19.2639,88387.347631071,0
+MYE.US,D,20210929,000000,19.2639,19.467,19.1284,19.3708,69504.044928847,0
+MYE.US,D,20210930,000000,19.5249,19.5249,18.9252,18.9351,79299.274201267,0
+MYE.US,D,20211001,000000,19.0607,19.6319,18.8664,19.4572,236134.00882344,0
+MYE.US,D,20211004,000000,19.5062,19.6417,19.3993,19.5543,71115.015227369,0
+MYE.US,D,20211005,000000,19.5729,19.8448,19.3512,19.6701,96074.355810736,0
+MYE.US,D,20211006,000000,19.4866,19.6996,19.2206,19.4277,99245.348580503,0
+MYE.US,D,20211007,000000,19.5729,20.0284,19.5642,19.9125,100204.18668987,0
+MYE.US,D,20211008,000000,19.8733,19.941,19.6417,19.6897,47969.417295088,0
+MYE.US,D,20211011,000000,19.6417,19.835,19.5642,19.5828,60519.905066689,0
+MYE.US,D,20211012,000000,19.5828,19.68,19.5013,19.5346,42563.85282092,0
+MYE.US,D,20211013,000000,19.5446,19.5926,19.2158,19.4375,61792.581792088,0
+MYE.US,D,20211014,000000,19.6603,19.7378,19.5446,19.6417,57668.864652226,0
+MYE.US,D,20211015,000000,19.7378,19.9027,19.6417,19.6996,95072.721526457,0
+MYE.US,D,20211018,000000,19.6417,19.9607,19.5543,19.8635,57287.774904189,0
+MYE.US,D,20211019,000000,19.8448,19.8448,19.6996,19.7574,30231.421750069,0
+MYE.US,D,20211020,000000,19.7477,19.9891,19.6603,19.9223,78666.502186477,0
+MYE.US,D,20211021,000000,19.835,20.0568,19.7574,19.8635,71377.906016122,0
+MYE.US,D,20211022,000000,19.9312,20.0087,19.6603,19.7084,56831.28237178,0
+MYE.US,D,20211025,000000,19.6996,19.893,19.6417,19.7182,88486.18641599,0
+MYE.US,D,20211026,000000,19.7182,20.0568,19.4964,19.8154,81914.935653705,0
+MYE.US,D,20211027,000000,19.7378,19.8056,19.5729,19.5926,59749.573918249,0
+MYE.US,D,20211028,000000,19.728,19.9312,19.6701,19.893,62713.718509268,0
+MYE.US,D,20211029,000000,19.7957,19.9803,19.6897,19.9125,90554.668203465,0
+MYE.US,D,20211101,000000,19.9803,20.5799,19.9607,20.4827,123959.1206364,0
+MYE.US,D,20211102,000000,20.5985,20.6574,20.3325,20.4248,101990.41751422,0
+MYE.US,D,20211103,000000,20.4346,20.8988,20.2698,20.8507,106875.29519362,0
+MYE.US,D,20211104,000000,19.7574,19.7574,18.7083,19.5828,290045.98069221,0
+MYE.US,D,20211105,000000,19.7869,20.2609,19.6603,20.0284,104357.45356955,0
+MYE.US,D,20211108,000000,20.202,20.202,19.7771,19.9607,75835.840902924,0
+MYE.US,D,20211109,000000,19.8733,20.0185,19.7182,19.9891,162392.12362163,0
+MYE.US,D,20211110,000000,19.9223,20.0666,19.7957,19.9507,73845.818769456,0
+MYE.US,D,20211111,000000,20.3188,20.4926,20.154,20.4542,105236.81306838,0
+MYE.US,D,20211112,000000,20.5219,20.8694,20.3964,20.8126,62667.865464718,0
+MYE.US,D,20211115,000000,20.7732,20.7732,20.0862,20.2413,92116.728587801,0
+MYE.US,D,20211116,000000,20.2217,20.2217,19.8056,20.0284,57627.087433858,0
+MYE.US,D,20211117,000000,19.9507,19.9507,19.6123,19.8536,165439.82264939,0
+MYE.US,D,20211118,000000,19.7869,19.9607,19.7477,19.9507,94310.54203038,0
+MYE.US,D,20211119,000000,19.7673,19.9851,19.6996,19.8251,95508.834927954,0
+MYE.US,D,20211122,000000,19.9507,20.2991,19.6996,19.835,145988.96115129,0
+MYE.US,D,20211123,000000,19.8056,19.941,19.7378,19.835,76946.50353758,0
+MYE.US,D,20211124,000000,19.7378,19.9223,19.6897,19.8536,53828.41743203,0
+MYE.US,D,20211126,000000,19.3708,19.8498,19.2069,19.8056,149910.92489513,0
+MYE.US,D,20211129,000000,19.883,19.9223,19.5161,19.6319,132665.08536162,0
+MYE.US,D,20211130,000000,19.4375,19.4375,18.7604,18.8487,209185.66506315,0
+MYE.US,D,20211201,000000,19.2736,19.5179,18.5386,18.5386,168449.82028496,0
+MYE.US,D,20211202,000000,18.6446,19.0509,18.5681,18.9351,98055.207335295,0
+MYE.US,D,20211203,000000,18.8614,19.0077,18.6278,18.8517,79453.136639644,0
+MYE.US,D,20211206,000000,19.1245,19.3786,18.9399,19.1833,85935.738182465,0
+MYE.US,D,20211207,000000,19.2903,19.4856,19.1833,19.4365,56696.780107767,0
+MYE.US,D,20211208,000000,19.4365,19.7388,19.3973,19.729,53511.521946361,0
+MYE.US,D,20211209,000000,19.5533,19.6996,19.4365,19.5436,59392.939127305,0
+MYE.US,D,20211210,000000,19.6701,19.7682,19.466,19.5052,68860.064392056,0
+MYE.US,D,20211213,000000,19.3393,19.4365,18.9792,18.9979,80004.39213079,0
+MYE.US,D,20211214,000000,18.8712,19.1343,18.4914,18.5307,150941.08996269,0
+MYE.US,D,20211215,000000,18.57,19.3875,18.4914,19.3493,218119.87605458,0
+MYE.US,D,20211216,000000,19.4365,19.6701,19.1343,19.1539,94089.428459996,0
+MYE.US,D,20211217,000000,19.1343,19.5151,18.6475,18.6475,358947.82230263,0
+MYE.US,D,20211220,000000,18.5013,18.6573,18.0528,18.5601,163732.05147903,0
+MYE.US,D,20211221,000000,18.6966,18.8811,18.6573,18.8517,133780.84277899,0
+MYE.US,D,20211222,000000,18.9203,19.1568,18.8331,19.0861,79288.065679265,0
+MYE.US,D,20211223,000000,19.2325,19.305,19.096,19.1833,82869.69793689,0
+MYE.US,D,20211227,000000,19.1441,19.5052,19.0371,19.4365,78559.511749193,0
+MYE.US,D,20211228,000000,19.359,19.6466,19.359,19.5337,49934.984471464,0
+MYE.US,D,20211229,000000,19.4365,19.7879,19.4365,19.7487,47561.834676866,0
+MYE.US,D,20211230,000000,19.6897,19.7879,19.5052,19.5151,46829.204920613,0
+MYE.US,D,20211231,000000,19.4267,19.6514,19.3198,19.4954,75176.576017951,0
+MYE.US,D,20220103,000000,19.5729,19.7879,19.0567,19.2325,233461.28580445,0
+MYE.US,D,20220104,000000,19.3786,19.9754,19.3786,19.6319,78474.938355911,0
+MYE.US,D,20220105,000000,19.6603,19.729,19.2128,19.3688,87395.902912245,0
+MYE.US,D,20220106,000000,19.3002,19.5436,19.2609,19.3296,52282.660352423,0
+MYE.US,D,20220107,000000,19.2609,19.2805,18.9399,18.9792,59168.768687283,0
+MYE.US,D,20220110,000000,18.8811,18.9203,18.5984,18.8231,53713.275342382,0
+MYE.US,D,20220111,000000,18.8614,18.9203,18.5111,18.8036,139293.39769045,0
+MYE.US,D,20220112,000000,18.9302,18.9302,18.4817,18.4914,58075.428313902,0
+MYE.US,D,20220113,000000,18.6181,18.9008,18.6181,18.6868,36225.943107568,0
+MYE.US,D,20220114,000000,18.5111,18.7839,18.462,18.7349,71020.252268632,0
+MYE.US,D,20220118,000000,18.6181,18.7447,18.4914,18.5798,86906.803770379,0
+MYE.US,D,20220119,000000,18.5886,18.7937,18.4237,18.5504,56422.680797013,0
+MYE.US,D,20220120,000000,18.7113,18.7349,17.8094,17.9458,94563.243253679,0
+MYE.US,D,20220121,000000,17.7898,18.3903,17.673,17.7318,135096.3156793,0
+MYE.US,D,20220124,000000,17.5267,18.1793,17.3521,18.1313,99808.831550195,0
+MYE.US,D,20220125,000000,17.8094,17.8683,17.2931,17.6347,56424.718710103,0
+MYE.US,D,20220126,000000,17.8486,17.9949,17.0302,17.3227,99136.32023013,0
+MYE.US,D,20220127,000000,17.566,17.8389,17.0497,17.254,66954.615651868,0
+MYE.US,D,20220128,000000,17.1764,17.244,16.7868,17.2353,49373.539414864,0
+MYE.US,D,20220131,000000,17.0302,17.6151,17.0302,17.6053,113192.82577606,0
+MYE.US,D,20220201,000000,17.5365,17.7515,17.196,17.4688,77535.460420911,0
+MYE.US,D,20220202,000000,17.5365,17.6435,17.0497,17.1077,73911.031988371,0
+MYE.US,D,20220203,000000,16.9713,17.0939,16.5532,16.6112,51318.727460328,0
+MYE.US,D,20220204,000000,16.4354,16.5532,16.1244,16.3089,68593.09777712,0
+MYE.US,D,20220207,000000,16.1636,16.2362,15.9781,16.0272,61806.847183725,0
+MYE.US,D,20220208,000000,16.0753,16.3726,16.0753,16.2902,63540.092267713,0
+MYE.US,D,20220209,000000,16.3481,16.4168,15.9977,16.1244,55829.6480875,0
+MYE.US,D,20220210,000000,16.0753,16.3834,15.9683,16.0557,99101.67570758,0
+MYE.US,D,20220211,000000,15.9781,16.3089,15.9781,16.1636,82543.631842312,0
+MYE.US,D,20220214,000000,16.3,16.6013,16.0173,16.3971,109179.15594311,0
+MYE.US,D,20220215,000000,16.5915,16.7868,16.5629,16.6503,48329.10895567,0
+MYE.US,D,20220216,000000,16.5719,16.6602,16.4168,16.5816,173920.59797805,0
+MYE.US,D,20220217,000000,16.5629,16.7475,16.5335,16.6798,62870.637817284,0
+MYE.US,D,20220218,000000,16.5719,16.9526,16.5719,16.8446,69866.793459064,0
+MYE.US,D,20220222,000000,16.8446,16.8938,16.5139,16.6013,95531.251971957,0
+MYE.US,D,20220223,000000,16.6013,16.6602,16.2018,16.2902,91935.354322692,0
+MYE.US,D,20220224,000000,16.144,16.144,15.5885,15.9192,85708.510872806,0
+MYE.US,D,20220225,000000,16.0272,16.4266,15.9781,16.3579,55454.672078736,0
+MYE.US,D,20220228,000000,16.1921,16.3382,15.988,16.1921,93545.305664669,0
+MYE.US,D,20220301,000000,16.0458,16.1341,15.4129,15.5002,121688.8854529,0
+MYE.US,D,20220302,000000,15.6562,16.1538,15.6562,15.9781,104433.87531047,0
+MYE.US,D,20220303,000000,16.1341,16.2313,16.0173,16.2018,66710.066080935,0
+MYE.US,D,20220304,000000,16.0753,16.2018,15.9094,16.1724,115553.74809211,0
+MYE.US,D,20220307,000000,16.2608,16.3334,16.0173,16.0458,279870.6806283,0
+MYE.US,D,20220308,000000,16.0272,16.0272,15.4717,15.6081,106695.95884161,0
+MYE.US,D,20220309,000000,15.8319,16.0753,15.6955,15.988,85806.33070118,0
+MYE.US,D,20220310,000000,15.9781,17.0792,15.8858,16.8359,133324.35024658,0
+MYE.US,D,20220311,000000,16.8446,17.6534,16.8446,17.4492,145855.47784382,0
+MYE.US,D,20220314,000000,17.6347,18.0822,17.5082,17.8094,154190.54238646,0
+MYE.US,D,20220315,000000,17.9851,18.2088,17.7799,18.1116,166071.57570763,0
+MYE.US,D,20220316,000000,18.4012,18.8331,18.2932,18.7643,167350.36617231,0
+MYE.US,D,20220317,000000,18.8821,19.5494,18.7937,19.4317,183596.60933463,0
+MYE.US,D,20220318,000000,20.3051,20.3051,19.461,19.5886,883394.56673429,0
+MYE.US,D,20220321,000000,19.8438,20.2069,19.4709,20.0794,105458.9455953,0
+MYE.US,D,20220322,000000,20.0598,20.3148,19.5298,19.6377,380290.88610583,0
+MYE.US,D,20220323,000000,19.4218,20.0304,19.363,19.8733,135816.71795701,0
+MYE.US,D,20220324,000000,19.893,20.4522,19.8636,20.364,103953.94677752,0
+MYE.US,D,20220325,000000,20.3935,20.6485,20.2953,20.4817,111294.50973169,0
+MYE.US,D,20220328,000000,20.3051,20.6093,19.991,20.3148,128035.96577516,0
+MYE.US,D,20220329,000000,20.4131,21.0216,20.4131,20.894,128335.53899955,0
+MYE.US,D,20220330,000000,20.835,21.1393,20.7172,21.0608,101272.05314961,0
+MYE.US,D,20220331,000000,20.894,21.2718,20.8743,21.1981,159297.55259278,0
+MYE.US,D,20220401,000000,21.1393,21.3453,20.6976,20.9037,94364.546727295,0
+MYE.US,D,20220404,000000,20.9037,21.1197,20.6093,21.0509,75347.760717603,0
+MYE.US,D,20220405,000000,21.1197,21.3258,20.629,20.6388,101680.65472437,0
+MYE.US,D,20220406,000000,20.4326,20.6485,20.3248,20.4817,79684.439775486,0
+MYE.US,D,20220407,000000,20.364,20.6976,20.256,20.5603,77353.067199256,0
+MYE.US,D,20220408,000000,20.4916,20.7762,20.2786,20.3248,67388.691140274,0
+MYE.US,D,20220411,000000,20.364,20.5896,20.2069,20.2658,78832.592103401,0
+MYE.US,D,20220412,000000,20.2756,20.6682,20.2756,20.4131,75591.291331991,0
+MYE.US,D,20220413,000000,20.3738,20.7271,20.3738,20.629,77375.484243258,0
+MYE.US,D,20220414,000000,20.7271,20.7369,20.5013,20.5209,71733.52185052,0
+MYE.US,D,20220418,000000,20.4425,20.7663,20.4131,20.5209,77156.408585964,0
+MYE.US,D,20220419,000000,20.5603,21.5171,20.5603,21.4042,253562.24157862,0
+MYE.US,D,20220420,000000,21.5318,22.2876,21.5318,22.2189,171181.64278359,0
+MYE.US,D,20220421,000000,22.3267,22.4249,21.9048,21.9146,152104.73833771,0
+MYE.US,D,20220422,000000,21.7085,21.7968,20.9921,21.0216,89492.915482997,0
+MYE.US,D,20220425,000000,20.7959,21.414,20.1883,21.3061,134782.47706328,0
+MYE.US,D,20220426,000000,21.1884,21.3355,20.7075,20.9724,132370.60691996,0
+MYE.US,D,20220427,000000,21.0509,21.3159,20.8153,20.9921,115047.32668897,0
+MYE.US,D,20220428,000000,21.2178,21.6103,20.943,21.4926,115767.72896668,0
+MYE.US,D,20220429,000000,21.3847,21.9146,21.3847,21.5221,147274.88431178,0
+MYE.US,D,20220502,000000,21.4337,21.6692,20.7959,21.0509,151140.80544562,0
+MYE.US,D,20220503,000000,20.943,21.4042,20.8743,21.0706,126812.19896396,0
+MYE.US,D,20220504,000000,21.1687,21.7281,21.0068,21.6692,82183.940181732,0
+MYE.US,D,20220505,000000,21.7968,22.9941,21.3699,21.8753,163728.9946094,0
+MYE.US,D,20220506,000000,21.9342,23.1512,21.8852,23.0922,248183.16997464,0
+MYE.US,D,20220509,000000,23.0922,23.7596,22.5525,22.8272,283337.17079628,0
+MYE.US,D,20220510,000000,23.1216,23.2591,22.1599,22.4151,136405.67484035,0
+MYE.US,D,20220511,000000,22.5721,23.0628,22.4053,22.6507,133791.03234445,0
+MYE.US,D,20220512,000000,22.7095,23.1512,22.4397,23.1021,320023.68226243,0
+MYE.US,D,20220513,000000,23.0726,23.6517,22.9451,23.0922,160992.07732805,0
+MYE.US,D,20220516,000000,23.1806,24.1326,23.1119,23.7007,139216.97594953,0
+MYE.US,D,20220517,000000,24.0638,24.633,23.9755,24.3189,156175.4697372,0
+MYE.US,D,20220518,000000,23.9558,24.1816,22.6997,23.0334,271574.33643438,0
+MYE.US,D,20220519,000000,22.8469,23.21,22.3071,22.3267,235689.74376958,0
+MYE.US,D,20220520,000000,22.4838,22.6779,21.679,22.2189,545998.69432669,0
+MYE.US,D,20220523,000000,22.4739,23.0098,22.2189,22.8959,223243.18956562,0
+MYE.US,D,20220524,000000,22.8272,22.8272,22.2384,22.6015,102831.05666431,0
+MYE.US,D,20220525,000000,22.5623,23.0088,22.3757,22.9156,113522.96769682,0
+MYE.US,D,20220526,000000,23.1806,23.6074,23.1216,23.4063,70552.551214223,0
+MYE.US,D,20220527,000000,23.6517,23.7988,23.4014,23.789,61322.842824587,0
+MYE.US,D,20220531,000000,23.4652,23.8381,23.1528,23.3572,112056.68922777,0
+MYE.US,D,20220601,000000,23.9167,24.5545,23.5143,24.3976,139293.39769045,0
+MYE.US,D,20220602,000000,24.633,24.741,24.2208,24.6526,119485.9014014,0
+MYE.US,D,20220603,000000,24.741,24.7704,24.5055,24.6135,83285.432207477,0
+MYE.US,D,20220606,000000,24.79,25.0697,24.3976,24.5839,271897.34565933,0
+MYE.US,D,20220607,000000,24.5742,24.9373,24.4564,24.8686,203992.04355046,0
+MYE.US,D,20220608,000000,24.7213,24.7213,24.0835,24.2895,76294.371348424,0
+MYE.US,D,20220609,000000,24.2502,24.6626,24.1718,24.3877,119832.34662689,0
+MYE.US,D,20220610,000000,24.005,24.0442,23.2787,23.4063,108516.83418851,0
+MYE.US,D,20220613,000000,22.9156,23.0088,22.4936,22.8567,154415.73178303,0
+MYE.US,D,20220614,000000,22.7389,22.9745,22.3954,22.6407,115444.71974173,0
+MYE.US,D,20220615,000000,22.9057,23.028,22.1796,22.4151,107585.50790587,0
+MYE.US,D,20220616,000000,21.9561,22.3016,21.492,22.0548,283982.07303662,0
+MYE.US,D,20220617,000000,22.3608,22.3608,21.6549,21.729,235165.75362182,0
+MYE.US,D,20220621,000000,21.8277,22.2028,21.6697,21.8179,131487.92577584,0
+MYE.US,D,20220622,000000,21.5414,21.6302,21.1958,21.5513,244256.83462421,0
+MYE.US,D,20220623,000000,21.7388,21.7388,20.9194,21.3933,105858.67435274,0
+MYE.US,D,20220624,000000,21.4328,22.3608,21.4328,22.341,591576.64626782,0
+MYE.US,D,20220627,000000,22.5681,22.963,22.341,22.6273,88394.682423823,0
+MYE.US,D,20220628,000000,22.8347,22.8347,21.8573,21.8968,122879.00127007,0
+MYE.US,D,20220629,000000,22.114,22.5139,21.7728,22.4398,86796.27286151,0
+MYE.US,D,20220630,000000,22.114,22.736,21.8474,22.4398,120745.76265269,0
+MYE.US,D,20220701,000000,22.2522,22.6126,22.1979,22.4101,81649.556140274,0
+MYE.US,D,20220705,000000,22.1534,22.3805,21.6401,22.3509,158838.15175303,0
+MYE.US,D,20220706,000000,22.2325,22.31,21.2255,21.7487,111569.59520972,0
+MYE.US,D,20220707,000000,21.8179,22.341,21.8179,21.9561,87367.567533972,0
+MYE.US,D,20220708,000000,22.035,22.4793,21.4229,21.9165,91735.33815038,0
+MYE.US,D,20220711,000000,21.9165,22.1041,21.3587,21.5019,81065.093328198,0
+MYE.US,D,20220712,000000,21.5513,22.2028,21.3637,21.8079,87814.271347013,0
+MYE.US,D,20220713,000000,21.6993,21.7783,21.2304,21.4723,169874.06568294,0
+MYE.US,D,20220714,000000,21.2649,21.4354,20.9984,21.3538,71043.126148526,0
+MYE.US,D,20220715,000000,21.729,21.8908,21.3044,21.7388,73282.722816634,0
+MYE.US,D,20220718,000000,21.9067,22.0108,21.3144,21.4131,81808.586749451,0
+MYE.US,D,20220719,000000,21.5808,22.4595,21.5808,22.3016,141571.68191831,0
+MYE.US,D,20220720,000000,22.4891,22.8248,22.2028,22.7162,103168.32213633,0
+MYE.US,D,20220721,000000,22.4101,22.726,22.341,22.726,88952.808956671,0
+MYE.US,D,20220722,000000,22.8742,22.9531,22.1634,22.4694,77867.261269756,0
+MYE.US,D,20220725,000000,22.5878,22.8544,22.42,22.8248,61591.440707499,0
+MYE.US,D,20220726,000000,22.5681,23.042,22.5681,23.0124,56603.75459544,0
+MYE.US,D,20220727,000000,23.2098,23.9403,22.884,23.8812,95756.685401573,0
+MYE.US,D,20220728,000000,23.9206,23.9897,23.5317,23.9107,55179.569649552,0
+MYE.US,D,20220729,000000,23.8021,24.1971,23.7182,24.0194,96960.050775481,0
+MYE.US,D,20220801,000000,23.7923,24.7598,23.7923,24.3056,218428.03523928,0
+MYE.US,D,20220802,000000,23.9107,24.1476,21.7388,21.7388,117843.70726864,0
+MYE.US,D,20220803,000000,22.1239,22.3016,21.571,22.1239,127703.60503769,0
+MYE.US,D,20220804,000000,22.2621,22.2621,21.2453,21.2847,137215.05357388,0
+MYE.US,D,20220805,000000,21.186,21.492,21.0478,21.3341,88008.754639767,0
+MYE.US,D,20220808,000000,21.4426,21.6796,21.107,21.3144,126261.1872831,0
+MYE.US,D,20220809,000000,21.2156,21.339,20.3468,20.5048,215551.30320064,0
+MYE.US,D,20220810,000000,20.8602,21.0478,20.6825,20.7516,205431.08144077,0
+MYE.US,D,20220811,000000,21.0873,21.1762,20.8109,21.1465,279341.82322359,0
+MYE.US,D,20220812,000000,21.2551,21.6204,21.1267,21.4822,86718.276957646,0
+MYE.US,D,20220815,000000,21.2551,21.8179,21.186,21.6895,97713.6735349,0
+MYE.US,D,20220816,000000,21.5908,21.7487,21.3835,21.4723,92298.529352311,0
+MYE.US,D,20220817,000000,21.3933,21.5908,21.0626,21.3933,69740.493260608,0
+MYE.US,D,20220818,000000,21.4822,21.6599,21.2353,21.3933,87491.145459575,0
+MYE.US,D,20220819,000000,21.3242,21.6697,20.9836,21.6302,393138.85989563,0
+MYE.US,D,20220822,000000,21.5217,21.5217,20.7911,20.87,80651.816331098,0
+MYE.US,D,20220823,000000,20.8009,21.2107,20.7318,21.0675,68536.114952883,0
+MYE.US,D,20220824,000000,20.9392,20.9885,20.6529,20.7812,60135.854813301,0
+MYE.US,D,20220825,000000,20.7615,21.1564,20.7615,21.1564,70428.275321958,0
+MYE.US,D,20220826,000000,21.2057,21.2057,20.1197,20.179,55660.713212352,0
+MYE.US,D,20220829,000000,19.9223,20.1197,19.7051,19.9223,165839.55029213,0
+MYE.US,D,20220830,000000,19.8928,19.8928,19.4584,19.5768,142390.13244198,0
+MYE.US,D,20220831,000000,19.5373,19.5866,19.0437,19.0733,143304.81167821,0
+MYE.US,D,20220901,000000,18.8858,18.9054,18.4217,18.5896,121616.88573481,0
+MYE.US,D,20220902,000000,18.866,19.0141,18.2934,18.471,80504.940927718,0
+MYE.US,D,20220906,000000,18.7476,18.7476,18.1255,18.323,102442.04858995,0
+MYE.US,D,20220907,000000,18.4217,18.7969,18.3033,18.7278,87351.360592909,0
+MYE.US,D,20220908,000000,18.6785,18.6785,18.3428,18.4217,63427.88971667,0
+MYE.US,D,20220909,000000,18.5303,18.8067,18.4365,18.5007,67458.353372211,0
+MYE.US,D,20220912,000000,18.6785,18.8363,18.5106,18.8265,94540.151888051,0
+MYE.US,D,20220913,000000,18.2349,18.4238,17.9366,18.0361,87955.992312467,0
+MYE.US,D,20220914,000000,18.1057,18.3741,17.5489,17.7378,79684.596795181,0
+MYE.US,D,20220915,000000,17.7079,17.8273,17.4992,17.6383,72308.330413398,0
+MYE.US,D,20220916,000000,17.3301,17.5787,17.002,17.5091,255631.78312769,0
+MYE.US,D,20220919,000000,17.5091,18.0361,17.5091,17.7477,84946.749196256,0
+MYE.US,D,20220920,000000,17.5389,17.5986,17.2289,17.4196,191560.65228708,0
+MYE.US,D,20220921,000000,17.519,17.698,17.2009,17.3401,109489.37971824,0
+MYE.US,D,20220922,000000,17.1909,17.2108,16.9026,16.9722,109342.5383095,0
+MYE.US,D,20220923,000000,16.7733,16.833,16.4353,16.7137,85766.44610124,0
+MYE.US,D,20220926,000000,16.6739,16.8827,16.4353,16.6838,79371.804479291,0
+MYE.US,D,20220927,000000,16.7236,16.9921,16.3657,16.3955,82333.776731043,0
+MYE.US,D,20220928,000000,16.5944,17.0617,16.4552,16.8429,83178.617712867,0
+MYE.US,D,20220929,000000,16.6938,16.6938,16.2663,16.664,68736.865739045,0
+MYE.US,D,20220930,000000,16.6838,16.9192,16.3557,16.3756,121484.110134,0
+MYE.US,D,20221003,000000,16.4452,16.7733,16.3955,16.5844,77569.4770514,0
+MYE.US,D,20221004,000000,16.8429,17.1114,16.654,16.9921,66284.815365608,0
+MYE.US,D,20221005,000000,16.7236,17.0517,16.7037,16.8429,57467.290499357,0
+MYE.US,D,20221006,000000,16.7932,16.8827,16.5447,16.6739,58309.11419196,0
+MYE.US,D,20221007,000000,16.5248,16.5248,15.9879,16.2066,78313.741725864,0
+MYE.US,D,20221010,000000,16.1469,16.5294,16.0594,16.4452,69961.88516269,0
+MYE.US,D,20221011,000000,16.4253,16.7733,16.3557,16.7435,118398.42902419,0
+MYE.US,D,20221012,000000,16.7336,16.823,16.5944,16.7932,75063.115471989,0
+MYE.US,D,20221013,000000,16.5347,17.4395,16.2364,17.3798,109894.7022369,0
+MYE.US,D,20221014,000000,17.5787,17.5787,16.9225,16.9622,82999.591885766,0
+MYE.US,D,20221017,000000,17.4693,17.6881,17.3202,17.529,110547.44247167,0
+MYE.US,D,20221018,000000,17.867,17.867,17.3202,17.529,94864.578865026,0
+MYE.US,D,20221019,000000,17.3997,17.4395,16.9225,17.3997,98071.957306736,0
+MYE.US,D,20221020,000000,17.2804,17.5588,17.1313,17.3102,72771.987190328,0
+MYE.US,D,20221021,000000,17.4793,17.7477,17.2307,17.519,85145.890284829,0
+MYE.US,D,20221024,000000,17.4892,17.7477,17.2506,17.6185,90716.811949499,0
+MYE.US,D,20221025,000000,17.698,18.215,17.4743,17.9167,109404.89562006,0
+MYE.US,D,20221026,000000,18.0559,18.4537,17.5588,17.8969,116380.86829855,0
+MYE.US,D,20221027,000000,18.8911,20.5565,18.8911,19.4976,141862.88153128,0
+MYE.US,D,20221028,000000,19.4976,19.9649,18.215,19.8357,191082.91482712,0
+MYE.US,D,20221031,000000,19.8854,20.2831,19.6965,20.1737,180181.44887237,0
+MYE.US,D,20221101,000000,20.3626,20.651,19.7363,20.6112,150782.99423104,0
+MYE.US,D,20221102,000000,20.5217,20.9194,19.9649,20.0743,134314.62966391,0
+MYE.US,D,20221103,000000,20.0147,20.651,19.7711,20.4521,107874.12422204,0
+MYE.US,D,20221104,000000,20.6311,21.0089,20.4571,20.8996,128677.32763638,0
+MYE.US,D,20221107,000000,20.8399,21.1481,20.7405,20.9393,105100.22966505,0
+MYE.US,D,20221108,000000,21.0984,21.0984,20.5317,20.6908,142445.21835089,0
+MYE.US,D,20221109,000000,20.5317,20.7504,20.2036,20.3328,79529.709281846,0
+MYE.US,D,20221110,000000,20.989,21.5061,20.83,21.3669,136316.09818038,0
+MYE.US,D,20221111,000000,21.5259,21.8441,21.1581,21.2774,107403.4271036,0
+MYE.US,D,20221114,000000,21.1282,21.7447,20.83,21.4365,125673.11333554,0
+MYE.US,D,20221115,000000,21.5757,22.1424,21.5757,21.7944,117675.28537427,0
+MYE.US,D,20221116,000000,21.2774,21.9833,21.2774,21.7447,85288.70864128,0
+MYE.US,D,20221117,000000,21.6154,21.7248,21.3569,21.7049,100618.54940909,0
+MYE.US,D,20221118,000000,22.0728,22.3015,21.5558,22.2518,397163.76860776,0
+MYE.US,D,20221121,000000,22.391,22.7091,22.1225,22.3015,105766.04481978,0
+MYE.US,D,20221122,000000,22.3512,22.7489,22.3015,22.3611,234198.97202928,0
+MYE.US,D,20221123,000000,22.2716,22.381,21.9435,22.1822,108370.9711804,0
+MYE.US,D,20221125,000000,22.3412,22.4506,22.2319,22.3611,40110.837138242,0
+MYE.US,D,20221128,000000,22.2915,22.6594,22.1921,22.3214,102688.40981456,0
+MYE.US,D,20221129,000000,22.2716,22.56,22.1424,22.5103,84030.499036206,0
+MYE.US,D,20221130,000000,22.6296,23.2162,22.3263,23.2063,212522.76626705,0
+MYE.US,D,20221201,000000,23.3653,23.4847,23.0074,23.425,132167.32550178,0
+MYE.US,D,20221202,000000,23.32,23.49,23.15,23.29,113064,0
+MYE.US,D,20221205,000000,23.23,23.24,22.59,23.23,170574,0
+MYE.US,D,20221206,000000,23.34,23.79,22.99,23.15,139028,0
+MYE.US,D,20221207,000000,23.19,23.44,22.65,22.72,223090,0
+MYE.US,D,20221208,000000,23,24.115,22.66,23.63,304566,0
+MYE.US,D,20221209,000000,23.6,24.05,23.18,23.2,125256,0
+MYE.US,D,20221212,000000,23.43,23.69,23.13,23.46,118808,0
+MYE.US,D,20221213,000000,24,24.26,23.61,23.77,254549,0
+MYE.US,D,20221214,000000,23.8,23.91,23.14,23.3,191306,0
+MYE.US,D,20221215,000000,23.22,23.24,22.7,22.81,305850,0
+MYE.US,D,20221216,000000,22.57,22.67,22.09,22.48,1121399,0
+MYE.US,D,20221219,000000,22.49,23.0584,22.47,22.81,188850,0
+MYE.US,D,20221220,000000,22.72,22.94,22.645,22.7,158485,0
+MYE.US,D,20221221,000000,23,23.26,22.83,23.19,290960,0
+MYE.US,D,20221222,000000,23.09,23.2875,22.8324,23.25,295379,0
+MYE.US,D,20221223,000000,23.28,23.43,23.11,23.12,113421,0
+MYE.US,D,20221227,000000,23.28,23.28,22.7,22.78,152341,0
+MYE.US,D,20221228,000000,22.85,23.06,22.26,22.27,93574,0
+MYE.US,D,20221229,000000,22.48,22.72,22.45,22.61,79776,0
+MYE.US,D,20221230,000000,22.43,22.47,22.13,22.23,92847,0
+MYE.US,D,20230103,000000,22.47,22.8,22.15,22.45,130059,0
+MYE.US,D,20230104,000000,22.61,23.075,22.585,22.74,124926,0
+MYE.US,D,20230105,000000,22.53,22.53,22.05,22.05,105802,0
+MYE.US,D,20230106,000000,22.16,22.865,22.16,22.72,173805,0
+MYE.US,D,20230109,000000,22.85,23.53,22.85,23.33,110552,0
+MYE.US,D,20230110,000000,23.25,23.83,23.15,23.73,123235,0
+MYE.US,D,20230111,000000,23.73,23.9399,23.56,23.89,84167,0
+MYE.US,D,20230112,000000,23.86,24.35,23.69,24.33,100342,0
+MYE.US,D,20230113,000000,24.15,24.83,24.11,24.75,108405,0
+MYE.US,D,20230117,000000,24.8,25.11,24.41,24.45,175471,0
+MYE.US,D,20230118,000000,24.48,24.48,23.53,23.54,93065,0
+MYE.US,D,20230119,000000,23.32,23.82,23.12,23.68,78824,0
+MYE.US,D,20230120,000000,23.84,24,23.5168,23.88,107949,0
+MYE.US,D,20230123,000000,23.75,23.75,23.34,23.7,116960,0
+MYE.US,D,20230124,000000,23.67,23.96,23.23,23.34,86773,0
+MYE.US,D,20230125,000000,23.06,23.41,22.82,23.41,120376,0
+MYE.US,D,20230126,000000,23.52,24.02,23.495,23.99,74468,0
+MYE.US,D,20230127,000000,23.87,23.88,23.65,23.71,80866,0
+MYE.US,D,20230130,000000,23.5,23.73,23.5,23.56,61041,0
+MYE.US,D,20230131,000000,23.6,24.307,23.6,24.08,169669,0
+MYE.US,D,20230201,000000,24,24.41,23.65,24.05,199687,0
+MYE.US,D,20230202,000000,24,24.21,23.86,24.21,154120,0
+MYE.US,D,20230203,000000,24.1,24.51,24.1,24.38,168541,0
+MYE.US,D,20230206,000000,24.31,24.54,24.1,24.52,104049,0
+MYE.US,D,20230207,000000,24.35,24.93,24.19,24.57,199970,0
+MYE.US,D,20230208,000000,24.34,24.39,23.62,23.77,102638,0
+MYE.US,D,20230209,000000,23.96,24.08,23.215,23.37,151247,0
+MYE.US,D,20230210,000000,23.33,23.57,23.22,23.51,87060,0
+MYE.US,D,20230213,000000,23.46,23.88,23.31,23.83,83223,0
+MYE.US,D,20230214,000000,23.77,24.13,23.625,23.89,134302,0
+MYE.US,D,20230215,000000,23.74,24.41,23.66,24.31,125804,0
+MYE.US,D,20230216,000000,23.96,24.51,23.93,24.34,90441,0
+MYE.US,D,20230217,000000,24.51,24.72,24.335,24.67,151883,0
+MYE.US,D,20230221,000000,24.46,24.52,23.94,24.12,135287,0
+MYE.US,D,20230222,000000,24.12,24.445,24.01,24.05,153538,0
+MYE.US,D,20230223,000000,24.15,24.44,23.815,24.43,108637,0
+MYE.US,D,20230224,000000,24.09,24.64,24.03,24.62,118434,0
+MYE.US,D,20230227,000000,24.77,25.56,24.655,25.44,161402,0
+MYE.US,D,20230228,000000,25.54,26.49,25.45,25.84,313221,0
+MYE.US,D,20230301,000000,23.31,24.31,20.52,21.87,622382,0
+MYE.US,D,20230302,000000,21.36,21.37,20.12,20.73,478626,0
+MYE.US,D,20230303,000000,20.89,21.57,20.66,21.25,360578,0
+MYE.US,D,20230306,000000,21.17,21.17,20.52,20.71,493516,0
+MYE.US,D,20230307,000000,20.8,21.86,20.7071,21.64,243150,0
+MYE.US,D,20230308,000000,21.71,21.71,20.91,21.07,139709,0
+MYE.US,D,20230309,000000,21.21,21.35,20.87,20.96,159205,0
+MYE.US,D,20230310,000000,20.81,20.94,20.31,20.52,223533,0
+MYE.US,D,20230313,000000,20.15,20.51,19.7,19.73,186727,0
+MYE.US,D,20230314,000000,20.18,20.625,20.055,20.3,189996,0
+MYE.US,D,20230315,000000,19.72,20.038,19.5,19.87,181302,0
+MYE.US,D,20230316,000000,19.64,20.19,19.51,19.97,173933,0
+MYE.US,D,20230317,000000,19.95,19.95,19.455,19.73,796664,0
+MYE.US,D,20230320,000000,19.95,20.56,19.95,20.25,131219,0
+MYE.US,D,20230321,000000,20.57,21.17,20.5,20.62,284265,0
+MYE.US,D,20230322,000000,20.62,20.99,20.35,20.37,109358,0
+MYE.US,D,20230323,000000,20.42,20.89,20.15,20.36,126728,0
+MYE.US,D,20230324,000000,20.19,20.71,20.125,20.55,165352,0
+MYE.US,D,20230327,000000,20.7,21.06,20.63,20.96,106550,0
+MYE.US,D,20230328,000000,21,21.48,21,21.41,128942,0
+MYE.US,D,20230329,000000,21.55,21.62,21.13,21.26,94086,0
+MYE.US,D,20230330,000000,21.34,21.4747,21.19,21.36,173816,0
+MYE.US,D,20230331,000000,21.47,21.7,21.23,21.43,239947,0
+MYE.US,D,20230403,000000,21.44,21.49,21.025,21.39,140898,0
+MYE.US,D,20230404,000000,21.45,21.46,20.56,20.73,111236,0
+MYE.US,D,20230405,000000,20.6,20.64,20.27,20.53,150949,0
+MYE.US,D,20230406,000000,20.6,20.6,20,20.17,111187,0
+MYE.US,D,20230410,000000,20.12,20.6,20.115,20.54,122906,0
+MYE.US,D,20230411,000000,20.64,20.72,20.3,20.32,262436,0
+MYE.US,D,20230412,000000,20.5,20.83,20.34,20.42,95344,0
+MYE.US,D,20230413,000000,20.44,20.475,20.18,20.44,68880,0
+MYE.US,D,20230414,000000,20.48,20.68,20.12,20.32,78239,0
+MYE.US,D,20230417,000000,20.31,20.34,19.93,20.14,61810,0
+MYE.US,D,20230418,000000,20.23,20.24,19.905,20.04,70951,0
+MYE.US,D,20230419,000000,20.06,20.26,19.9404,20.15,67388,0
+MYE.US,D,20230420,000000,20.02,20.355,20.02,20.32,86653,0
+MYE.US,D,20230421,000000,20.4,20.4,20.05,20.16,79051,0
+MYE.US,D,20230424,000000,20.1,20.26,19.89,19.95,327315,0
+MYE.US,D,20230425,000000,19.88,19.9,19.21,19.22,114246,0
+MYE.US,D,20230426,000000,19.05,19.3,18.6404,18.79,98011,0
+MYE.US,D,20230427,000000,18.84,19.01,18.63,18.89,102345,0
+MYE.US,D,20230428,000000,18.58,19.24,18.58,18.95,157354,0
+MYE.US,D,20230501,000000,19,19.425,18.91,19.04,122060,0
+MYE.US,D,20230502,000000,19.11,19.195,18.56,18.74,134070,0
+MYE.US,D,20230503,000000,18.83,19.1699,18.68,18.83,141373,0
+MYE.US,D,20230504,000000,18.72,18.795,18.09,18.41,229577,0
+MYE.US,D,20230505,000000,18.78,19.39,18.78,19.37,134860,0
+MYE.US,D,20230508,000000,19.34,19.47,18.725,19.02,83579,0
+MYE.US,D,20230509,000000,19,19.2,18.92,19.03,91111,0
+MYE.US,D,20230510,000000,19.17,19.27,18.56,18.91,107200,0
+MYE.US,D,20230511,000000,18.72,19.01,18.72,19,70132,0
+MYE.US,D,20230512,000000,19.01,19.2,18.88,19.03,56953,0
+MYE.US,D,20230515,000000,19.05,19.22,18.95,19.06,67152,0
+MYE.US,D,20230516,000000,19.02,19.11,18.88,18.94,65062,0
+MYE.US,D,20230517,000000,19,19.38,18.95,19.34,113530,0
+MYE.US,D,20230518,000000,19.33,19.66,19.19,19.64,367823,0
+MYE.US,D,20230519,000000,19.85,19.95,19.53,19.74,86127,0
+MYE.US,D,20230522,000000,19.84,19.96,19.61,19.84,75886,0
+MYE.US,D,20230523,000000,19.77,19.96,19.62,19.89,82474,0
+MYE.US,D,20230524,000000,19.78,19.78,19.515,19.66,75768,0
+MYE.US,D,20230525,000000,19.58,19.615,19.12,19.38,66186,0
+MYE.US,D,20230526,000000,19.37,19.52,19.3201,19.42,53761,0
+MYE.US,D,20230530,000000,19.51,19.542,18.995,19.1,111625,0
+MYE.US,D,20230531,000000,19.06,19.06,18.66,18.7,124235,0
+MYE.US,D,20230601,000000,18.76,19.04,18.56,19.03,79053,0
+MYE.US,D,20230602,000000,19.45,19.96,19.315,19.89,168128,0
+MYE.US,D,20230605,000000,19.65,19.65,18.89,19.46,100545,0
+MYE.US,D,20230606,000000,19.43,20.05,19.345,19.9,112608,0
+MYE.US,D,20230607,000000,20.08,20.71,20.08,20.57,137758,0
+MYE.US,D,20230608,000000,20.64,20.67,20.21,20.53,114720,0
+MYE.US,D,20230609,000000,20.58,20.64,20.23,20.44,116059,0
+MYE.US,D,20230612,000000,20.49,20.49,20.23,20.26,136711,0
+MYE.US,D,20230613,000000,20.27,20.56,19.93,19.95,199928,0
+MYE.US,D,20230614,000000,20.02,20.12,19.53,19.55,185992,0
+MYE.US,D,20230615,000000,19.32,19.94,19.32,19.93,187635,0
+MYE.US,D,20230616,000000,20.08,20.2,19.595,20.07,754383,0
+MYE.US,D,20230620,000000,19.85,20.13,19.65,19.99,121422,0
+MYE.US,D,20230621,000000,19.95,19.95,19.59,19.61,104236,0
+MYE.US,D,20230622,000000,19.62,19.62,19.26,19.6,101540,0
+MYE.US,D,20230623,000000,19.28,19.55,19,19.04,317951,0
+MYE.US,D,20230626,000000,19.04,19.36,19.035,19.15,111844,0
+MYE.US,D,20230627,000000,19.24,19.53,19.04,19.35,71895,0
+MYE.US,D,20230628,000000,19.34,19.34,19.08,19.23,57483,0
+MYE.US,D,20230629,000000,19.22,19.64,19.22,19.51,55731,0
+MYE.US,D,20230630,000000,19.66,19.66,19.42,19.43,84569,0
+MYE.US,D,20230703,000000,19.31,19.69,19.31,19.68,34731,0
+MYE.US,D,20230705,000000,19.58,19.58,19.08,19.28,99631,0
+MYE.US,D,20230706,000000,19.21,19.38,19.05,19.33,87085,0
+MYE.US,D,20230707,000000,19.31,19.78,19.31,19.46,114849,0
+MYE.US,D,20230710,000000,19.37,19.59,19.32,19.58,65128,0
+MYE.US,D,20230711,000000,19.59,19.795,19.46,19.65,78828,0
+MYE.US,D,20230712,000000,19.98,20.04,19.78,19.8,96367,0
+MYE.US,D,20230713,000000,19.75,19.83,19.27,19.38,111023,0
+MYE.US,D,20230714,000000,19.31,19.43,19.12,19.37,65090,0
+MYE.US,D,20230717,000000,19.31,19.54,19.23,19.42,81732,0
+MYE.US,D,20230718,000000,19.39,19.76,19.36,19.75,75939,0
+MYE.US,D,20230719,000000,19.76,19.78,19.49,19.73,75392,0
+MYE.US,D,20230720,000000,19.83,19.83,19.4858,19.81,69993,0
+MYE.US,D,20230721,000000,19.88,19.88,19.66,19.75,81357,0
+MYE.US,D,20230724,000000,19.75,19.98,19.58,19.96,60927,0
+MYE.US,D,20230725,000000,19.88,20.29,19.88,20.2,76605,0
+MYE.US,D,20230726,000000,20.15,20.36,20,20.07,78402,0
+MYE.US,D,20230727,000000,20.09,20.12,19.79,19.86,90524,0
+MYE.US,D,20230728,000000,19.96,20.0714,19.64,19.66,58487,0
+MYE.US,D,20230731,000000,19.62,19.89,19.52,19.61,90621,0
+MYE.US,D,20230801,000000,19.5,19.87,19.36,19.81,88281,0
+MYE.US,D,20230802,000000,19.6,19.74,19.525,19.62,47062,0
+MYE.US,D,20230803,000000,18.93,19.63,17.42,18.77,119037,0
+MYE.US,D,20230804,000000,18.89,18.98,18.44,18.54,74552,0
+MYE.US,D,20230807,000000,18.52,18.725,18.36,18.48,102988,0
+MYE.US,D,20230808,000000,18.27,18.9,18.2,18.51,68597,0
+MYE.US,D,20230809,000000,18.62,19.27,18.41,19.09,92588,0
+MYE.US,D,20230810,000000,19.12,19.32,18.9,19.09,105728,0
+MYE.US,D,20230811,000000,19.04,19.2325,19,19.02,290763,0
+MYE.US,D,20230814,000000,19,19.05,18.73,18.83,95789,0
+MYE.US,D,20230815,000000,18.79,19.16,18.63,18.94,58357,0
+MYE.US,D,20230816,000000,18.92,19.12,18.5,18.51,66994,0
+MYE.US,D,20230817,000000,18.51,18.91,18.51,18.85,72634,0
+MYE.US,D,20230818,000000,18.69,19.07,18.66,18.98,179956,0
+MYE.US,D,20230821,000000,18.94,18.94,18.52,18.68,60716,0
+MYE.US,D,20230822,000000,18.76,18.82,18.43,18.56,64086,0
+MYE.US,D,20230823,000000,18.58,18.6,18.36,18.5,67107,0
+MYE.US,D,20230824,000000,18.42,18.675,18.27,18.36,80738,0
+MYE.US,D,20230825,000000,18.39,18.55,18.2001,18.46,63514,0
+MYE.US,D,20230828,000000,18.49,18.88,18.49,18.71,115472,0
+MYE.US,D,20230829,000000,18.6,18.73,18.5,18.69,83764,0
+MYE.US,D,20230830,000000,18.61,18.93,18.61,18.86,64275,0
+MYE.US,D,20230831,000000,18.93,19.335,18.765,18.81,188269,0
+MYE.US,D,20230901,000000,18.94,19.145,18.92,19.09,99152,0
+MYE.US,D,20230905,000000,18.9,18.9,18.08,18.37,340786,0
+MYE.US,D,20230906,000000,18.39,18.64,18.25,18.33,110433,0
+MYE.US,D,20230907,000000,18.2,18.39,17.66,17.9,191138,0
+MYE.US,D,20230908,000000,17.87,17.93,17.7,17.8,123902,0
+MYE.US,D,20230911,000000,17.8,17.927,17.595,17.74,104966,0
+MYE.US,D,20230912,000000,17.65,17.74,17.3,17.33,105919,0
+MYE.US,D,20230913,000000,17.4,17.65,17.2,17.51,121983,0
+MYE.US,D,20230914,000000,17.69,17.98,17.67,17.97,97252,0
+MYE.US,D,20230915,000000,17.84,18.06,17.53,17.74,1506446,0
+MYE.US,D,20230918,000000,17.92,18.24,17.84,18.04,148035,0
+MYE.US,D,20230919,000000,17.98,18.115,17.75,17.98,287920,0
+MYE.US,D,20230920,000000,18.08,18.27,18.01,18.06,121424,0
+MYE.US,D,20230921,000000,17.95,18.11,17.81,18.01,93441,0
+MYE.US,D,20230922,000000,18.13,18.2352,18.075,18.11,83949,0
+MYE.US,D,20230925,000000,17.99,18.21,17.793,17.97,165114,0
+MYE.US,D,20230926,000000,17.92,18.14,17.78,17.82,128975,0
+MYE.US,D,20230927,000000,17.94,18.21,17.89,18.16,92540,0
+MYE.US,D,20230928,000000,18.22,18.45,18.15,18.2,196068,0
+MYE.US,D,20230929,000000,18.35,18.37,17.84,17.93,137945,0
+MYE.US,D,20231002,000000,17.79,18,17.64,17.99,144215,0
+MYE.US,D,20231003,000000,18,18.01,17.69,17.7,105178,0
+MYE.US,D,20231004,000000,17.75,17.8,17.3,17.62,140055,0
+MYE.US,D,20231005,000000,17.63,17.67,17.2,17.43,152568,0
+MYE.US,D,20231006,000000,17.48,17.61,17.13,17.53,112142,0
+MYE.US,D,20231009,000000,17.35,17.75,17.27,17.6,116213,0
+MYE.US,D,20231010,000000,17.63,17.76,17.53,17.55,118659,0
+MYE.US,D,20231011,000000,17.65,17.89,17.62,17.89,149675,0
+MYE.US,D,20231012,000000,17.93,17.93,17.4,17.57,130840,0
+MYE.US,D,20231013,000000,17.7,17.79,17.1,17.14,131749,0
+MYE.US,D,20231016,000000,17.37,17.47,17.28,17.36,109777,0
+MYE.US,D,20231017,000000,17.26,17.56,17.26,17.44,198861,0
+MYE.US,D,20231018,000000,17.29,17.45,17.14,17.27,183965,0
+MYE.US,D,20231019,000000,17.19,17.3,16.91,16.97,127917,0
+MYE.US,D,20231020,000000,17.06,17.14,16.83,16.9,141603,0
+MYE.US,D,20231023,000000,16.9,16.95,16.38,16.41,119432,0
+MYE.US,D,20231024,000000,16.5,16.74,16.5,16.74,217236,0
+MYE.US,D,20231025,000000,16.6,17.16,16.38,16.57,187957,0
+MYE.US,D,20231026,000000,16.56,16.92,16.56,16.75,89715,0
+MYE.US,D,20231027,000000,16.68,16.775,16.355,16.5,128834,0
+MYE.US,D,20231030,000000,16.72,16.89,16.47,16.87,99461,0
+MYE.US,D,20231031,000000,16.94,16.98,16.72,16.77,53267,0
+MYE.US,D,20231101,000000,15.65,16.63,15.65,16.33,181568,0
+MYE.US,D,20231102,000000,16.54,17.42,16.54,17.4,139532,0
+MYE.US,D,20231103,000000,17.64,18.12,17.64,17.97,128561,0
+MYE.US,D,20231106,000000,17.95,18.17,17.81,18.08,163575,0
+MYE.US,D,20231107,000000,17.95,17.95,16.93,16.95,181857,0
+MYE.US,D,20231108,000000,16.82,16.85,16.4,16.55,270109,0
+MYE.US,D,20231109,000000,16.73,16.91,16.49,16.67,150838,0
+MYE.US,D,20231110,000000,16.76,16.89,16.47,16.72,156820,0
+MYE.US,D,20231113,000000,16.77,16.95,16.68,16.82,149403,0
+MYE.US,D,20231114,000000,17.18,17.5,17.18,17.43,184719,0
+MYE.US,D,20231115,000000,17.48,17.71,17.36,17.54,139448,0
+MYE.US,D,20231116,000000,17.42,17.61,17.345,17.48,118649,0
+MYE.US,D,20231117,000000,17.67,17.8,17.59,17.6,248314,0
+MYE.US,D,20231120,000000,17.67,17.7,17.38,17.57,136301,0
+MYE.US,D,20231121,000000,17.56,17.6811,17.25,17.31,125539,0
+MYE.US,D,20231122,000000,17.36,17.46,17.3,17.41,102955,0
+MYE.US,D,20231124,000000,17.49,17.598,17.34,17.54,67584,0
+MYE.US,D,20231127,000000,17.5,17.51,17.35,17.39,503015,0
+MYE.US,D,20231128,000000,17.39,17.43,17.19,17.32,142452,0
+MYE.US,D,20231129,000000,17.37,17.455,17.225,17.3,186662,0
+MYE.US,D,20231130,000000,17.42,17.62,17.21,17.62,287261,0
+MYE.US,D,20231201,000000,17.54,17.865,17.46,17.79,207450,0
+MYE.US,D,20231204,000000,17.7,17.99,17.7,17.92,198920,0
+MYE.US,D,20231205,000000,17.87,18.14,17.76,18.04,213466,0
+MYE.US,D,20231206,000000,18.05,18.25,17.87,17.87,426390,0
+MYE.US,D,20231207,000000,18,18.27,17.8,18.27,305260,0
+MYE.US,D,20231208,000000,18.21,18.3382,17.98,18.05,164885,0
+MYE.US,D,20231211,000000,18.09,18.25,18,18.15,270207,0
+MYE.US,D,20231212,000000,18.15,18.33,17.96,18.15,269266,0
+MYE.US,D,20231213,000000,18.15,18.955,18.055,18.91,577557,0
+MYE.US,D,20231214,000000,19.34,20.065,19.34,19.63,533723,0
+MYE.US,D,20231215,000000,19.79,19.88,19.285,19.34,2637697,0
+MYE.US,D,20231218,000000,19.37,19.37,19.07,19.24,309043,0
+MYE.US,D,20231219,000000,19.39,19.99,19.315,19.97,272163,0
+MYE.US,D,20231220,000000,19.85,20.17,19.66,19.66,161626,0
+MYE.US,D,20231221,000000,19.77,19.97,19.65,19.92,206207,0
+MYE.US,D,20231222,000000,19.98,20.19,19.78,19.88,129721,0
+MYE.US,D,20231226,000000,19.96,20.02,19.865,19.92,95143,0
+MYE.US,D,20231227,000000,20.01,20.06,19.86,19.94,104719,0
+MYE.US,D,20231228,000000,19.8,19.9,19.65,19.72,94050,0
+MYE.US,D,20231229,000000,19.99,20.02,19.55,19.55,164834,0
+MYE.US,D,20240102,000000,19.5,19.89,19.4,19.63,151545,0
+MYE.US,D,20240103,000000,19.61,19.76,19.09,19.17,169132,0
+MYE.US,D,20240104,000000,19.23,19.24,19,19.06,153400,0
+MYE.US,D,20240105,000000,18.96,19.32,18.73,19.2,178901,0
+MYE.US,D,20240108,000000,19.23,19.28,18.87,18.97,215538,0
+MYE.US,D,20240109,000000,18.78,18.865,18.59,18.67,137118,0
+MYE.US,D,20240110,000000,18.67,18.87,18.48,18.67,267526,0
+MYE.US,D,20240111,000000,18.54,18.71,18.21,18.44,405661,0
+MYE.US,D,20240112,000000,18.7,18.75,18.37,18.6,239852,0
+MYE.US,D,20240116,000000,18.4,18.51,18.25,18.33,159034,0
+MYE.US,D,20240117,000000,18.08,18.4,18.025,18.3,314616,0
+MYE.US,D,20240118,000000,18.29,18.79,18.22,18.74,713136,0
+MYE.US,D,20240119,000000,18.85,18.97,18.51,18.79,153997,0
+MYE.US,D,20240122,000000,18.85,19.01,18.74,18.95,142397,0
+MYE.US,D,20240123,000000,19.17,19.32,18.89,18.91,106282,0
+MYE.US,D,20240124,000000,19.12,19.14,18.67,18.81,138652,0
+MYE.US,D,20240125,000000,19.12,19.12,18.62,18.9,142467,0
+MYE.US,D,20240126,000000,19.06,19.09,18.75,18.82,107917,0
+MYE.US,D,20240129,000000,18.88,19.02,18.64,18.71,171556,0
+MYE.US,D,20240130,000000,18.6,18.76,18.59,18.65,106268,0
+MYE.US,D,20240131,000000,18.65,19.13,18.61,18.75,309427,0
+MYE.US,D,20240201,000000,18.82,19.07,18.68,19.04,169546,0
+MYE.US,D,20240202,000000,18.86,19.27,18.81,19.07,163102,0
+MYE.US,D,20240205,000000,18.83,18.83,18.53,18.53,167340,0
+MYE.US,D,20240206,000000,18.49,18.69,18.49,18.56,90361,0
+MYE.US,D,20240207,000000,18.59,18.59,18.26,18.37,87540,0
+MYE.US,D,20240208,000000,18.39,18.715,18.38,18.68,101353,0
+MYE.US,D,20240209,000000,18.81,19.25,18.735,19.22,91992,0
+MYE.US,D,20240212,000000,19.21,19.56,19.21,19.43,172694,0
+MYE.US,D,20240213,000000,18.87,19.04,18.41,18.64,201385,0
+MYE.US,D,20240214,000000,18.78,19.23,18.68,19.18,147154,0
+MYE.US,D,20240215,000000,19.31,19.61,19.18,19.6,168267,0
+MYE.US,D,20240216,000000,19.43,19.46,19.07,19.08,153546,0
+MYE.US,D,20240220,000000,18.9,19.08,18.87,18.99,113157,0
+MYE.US,D,20240221,000000,19.01,19.08,18.79,19.05,114820,0
+MYE.US,D,20240222,000000,19,19.22,18.84,19.18,101733,0
+MYE.US,D,20240223,000000,19.13,19.61,19.01,19.6,150378,0
+MYE.US,D,20240226,000000,19.5,19.78,19.5,19.66,147472,0
+MYE.US,D,20240227,000000,19.8,19.81,19.315,19.43,88538,0
+MYE.US,D,20240228,000000,19.26,19.31,19.03,19.05,110490,0
+MYE.US,D,20240229,000000,19.3,19.4,19.11,19.23,184847,0
+MYE.US,D,20240301,000000,19.31,19.31,18.87,19.22,135777,0
+MYE.US,D,20240304,000000,19.5,19.68,19.23,19.42,157484,0
+MYE.US,D,20240305,000000,20.33,21.65,20.16,20.73,289305,0
+MYE.US,D,20240306,000000,20.92,21.83,20.92,21.42,801816,0
+MYE.US,D,20240307,000000,21.61,21.97,21.43,21.44,314674,0
+MYE.US,D,20240308,000000,21.5,21.88,21.19,21.21,351631,0
+MYE.US,D,20240311,000000,21.17,21.25,20.83,20.95,267554,0
+MYE.US,D,20240312,000000,20.99,21.29,20.77,21.17,194986,0
+MYE.US,D,20240313,000000,21.13,21.53,21.13,21.25,357515,0
+MYE.US,D,20240314,000000,21.05,21.19,20.63,20.87,550445,0
+MYE.US,D,20240315,000000,20.77,21.27,20.66,20.84,2957572,0
+MYE.US,D,20240318,000000,21.11,21.22,20.91,20.93,372061,0
+MYE.US,D,20240319,000000,20.93,21.54,20.905,21.54,514379,0
+MYE.US,D,20240320,000000,21.59,21.935,21.34,21.65,477019,0
+MYE.US,D,20240321,000000,21.69,21.95,21.57,21.8,378456,0
+MYE.US,D,20240322,000000,22.74,23.63,22.59,23.06,601783,0
+MYE.US,D,20240325,000000,23.03,23.32,22.76,23.21,320319,0
+MYE.US,D,20240326,000000,23.28,23.4,22.915,23.12,292283,0
+MYE.US,D,20240327,000000,23.29,23.47,23.065,23.22,236742,0
+MYE.US,D,20240328,000000,23.17,23.36,23.01,23.17,236495,0
+MYE.US,D,20240401,000000,23.22,23.22,22.64,22.76,224494,0
+MYE.US,D,20240402,000000,22.56,22.86,22.41,22.69,323767,0
+MYE.US,D,20240403,000000,22.53,22.98,22.53,22.63,324268,0
+MYE.US,D,20240404,000000,22.85,22.85,22.02,22.09,192755,0
+MYE.US,D,20240405,000000,21.95,22.415,21.94,22.22,167280,0
+MYE.US,D,20240408,000000,22.33,22.45,22.17,22.29,143895,0
+MYE.US,D,20240409,000000,22.29,22.53,22.09,22.36,129294,0
+MYE.US,D,20240410,000000,21.93,22.06,21.59,21.92,242685,0
+MYE.US,D,20240411,000000,22,22,21.71,21.78,106405,0
+MYE.US,D,20240412,000000,21.66,21.78,21.47,21.74,132390,0
+MYE.US,D,20240415,000000,21.86,21.89,21.32,21.38,103262,0
+MYE.US,D,20240416,000000,21.2,21.51,20.88,21.46,182760,0
+MYE.US,D,20240417,000000,21.63,21.655,20.951,20.97,116691,0
+MYE.US,D,20240418,000000,21.06,21.28,20.93,21.27,183329,0
+MYE.US,D,20240419,000000,21.23,21.63,21.23,21.57,140584,0
+MYE.US,D,20240422,000000,21.59,21.72,21.49,21.65,189552,0
+MYE.US,D,20240423,000000,21.57,22.05,21.57,22.02,168363,0
+MYE.US,D,20240424,000000,21.9,22.13,21.86,22.01,157721,0
+MYE.US,D,20240425,000000,21.86,22.03,21.62,22.03,186729,0
+MYE.US,D,20240426,000000,21.99,22.27,21.99,22.04,139306,0
+MYE.US,D,20240429,000000,22.05,22.31,21.94,22.3,253980,0
+MYE.US,D,20240430,000000,22.16,22.18,21.9,21.9,147684,0
+MYE.US,D,20240501,000000,22,22.53,21.965,22.3,194289,0
+MYE.US,D,20240502,000000,22.56,22.57,22.25,22.56,163280,0
+MYE.US,D,20240503,000000,22.81,22.85,22.52,22.82,148461,0
+MYE.US,D,20240506,000000,22.92,23.0473,22.82,22.99,286409,0
+MYE.US,D,20240507,000000,20.1,20.1,17.86,18.22,924376,0
+MYE.US,D,20240508,000000,18.26,18.8061,17.92,17.96,436838,0
+MYE.US,D,20240509,000000,17.87,17.925,17.13,17.19,397957,0
+MYE.US,D,20240510,000000,17.19,17.33,16.94,17.04,313668,0
+MYE.US,D,20240513,000000,17.1,17.14,16.01,16.06,304797,0
+MYE.US,D,20240514,000000,16.28,16.31,15.99,16.1,340579,0
+MYE.US,D,20240515,000000,16.22,16.85,16.2078,16.77,383837,0
+MYE.US,D,20240516,000000,16.84,17.03,16.52,17,386922,0
+MYE.US,D,20240517,000000,17.02,17.032,16.39,16.42,413779,0
+MYE.US,D,20240520,000000,16.39,16.4,16,16.01,216864,0
+MYE.US,D,20240521,000000,16.04,16.0509,15.7,15.74,241343,0
+MYE.US,D,20240522,000000,15.74,15.79,15.4,15.46,265036,0
+MYE.US,D,20240523,000000,15.6,15.6927,15.265,15.42,251519,0
+MYE.US,D,20240524,000000,15.48,15.65,15.29,15.35,157928,0
+MYE.US,D,20240528,000000,15.51,15.65,15.3,15.4,202650,0
+MYE.US,D,20240529,000000,15.27,15.44,15.23,15.34,192442,0
+MYE.US,D,20240530,000000,15.35,15.53,15.25,15.28,123010,0
+MYE.US,D,20240531,000000,15.3,15.86,15.2003,15.8,334661,0
+MYE.US,D,20240603,000000,15.85,15.9,15.7,15.7,336985,0
+MYE.US,D,20240604,000000,15.69,15.81,15.575,15.77,201777,0
+MYE.US,D,20240605,000000,15.85,16,15.685,15.97,233023,0
+MYE.US,D,20240606,000000,15.94,16.03,15.69,15.78,181948,0
+MYE.US,D,20240607,000000,15.7,15.82,15.63,15.78,159589,0
+MYE.US,D,20240610,000000,15.65,15.96,15.56,15.93,239323,0
+MYE.US,D,20240611,000000,15.87,15.87,15.27,15.45,446848,0
+MYE.US,D,20240612,000000,15.72,15.73,15.281,15.29,262719,0
+MYE.US,D,20240613,000000,15.26,15.27,15.03,15.17,170098,0
+MYE.US,D,20240614,000000,15.02,15.075,14.7,14.76,260461,0
+MYE.US,D,20240617,000000,14.76,14.88,14.69,14.76,313573,0
+MYE.US,D,20240618,000000,14.64,14.75,14.4,14.41,249541,0
+MYE.US,D,20240620,000000,14.28,14.6,14.27,14.36,408867,0
+MYE.US,D,20240621,000000,14.35,14.435,14.02,14.04,986978,0
+MYE.US,D,20240624,000000,14.03,14.31,14.03,14.07,465320,0
+MYE.US,D,20240625,000000,14.03,14.16,13.69,13.7,325073,0
+MYE.US,D,20240626,000000,13.62,13.65,13.4,13.41,368117,0
+MYE.US,D,20240627,000000,13.52,13.52,13.19,13.24,278844,0
+MYE.US,D,20240628,000000,13.27,13.45,13.24,13.38,780444,0
+MYE.US,D,20240701,000000,13.38,13.56,13.08,13.24,280408,0
+MYE.US,D,20240702,000000,13.26,13.3,12.955,13.15,232052,0
+MYE.US,D,20240703,000000,13.22,13.29,12.99,13,230002,0
+MYE.US,D,20240705,000000,13,13,12.47,12.53,386724,0
+MYE.US,D,20240708,000000,12.65,12.98,12.62,12.98,404504,0
+MYE.US,D,20240709,000000,12.89,13.03,12.69,12.71,184569,0
+MYE.US,D,20240710,000000,12.72,12.8,12.68,12.78,183341,0
+MYE.US,D,20240711,000000,12.98,13.68,12.925,13.63,263147,0
+MYE.US,D,20240712,000000,13.75,13.95,13.6,13.93,311260,0
+MYE.US,D,20240715,000000,14.06,14.33,14,14.07,247256,0
+MYE.US,D,20240716,000000,14.23,14.75,14.23,14.73,233432,0
+MYE.US,D,20240717,000000,14.69,15.03,14.69,14.84,234394,0
+MYE.US,D,20240718,000000,14.8,15.02,14.57,14.61,179132,0
+MYE.US,D,20240719,000000,14.57,14.61,14.325,14.52,186804,0
+MYE.US,D,20240722,000000,14.54,14.73,14.27,14.6,219801,0
+MYE.US,D,20240723,000000,14.58,14.8,14.56,14.7,177069,0
+MYE.US,D,20240724,000000,14.63,14.945,14.37,14.38,150693,0
+MYE.US,D,20240725,000000,14.39,14.91,14.35,14.62,185532,0
+MYE.US,D,20240726,000000,14.85,14.99,14.62,14.73,130679,0
+MYE.US,D,20240729,000000,14.77,14.77,14.33,14.48,120633,0
+MYE.US,D,20240730,000000,14.57,14.63,14.44,14.47,179884,0
+MYE.US,D,20240731,000000,14.41,15.24,14.29,14.9,357414,0
+MYE.US,D,20240801,000000,16.35,17.39,15.3201,15.54,436201,0
+MYE.US,D,20240802,000000,14.63,15.05,14.35,14.39,369461,0
+MYE.US,D,20240805,000000,13.84,13.93,13.48,13.84,376669,0
+MYE.US,D,20240806,000000,13.81,14.175,13.75,14,217433,0
+MYE.US,D,20240807,000000,14.16,14.25,13.61,13.77,134153,0
+MYE.US,D,20240808,000000,13.95,14.05,13.62,13.65,151879,0
+MYE.US,D,20240809,000000,13.63,13.74,13.145,13.61,341923,0
+MYE.US,D,20240812,000000,13.61,13.61,13.15,13.36,260859,0
+MYE.US,D,20240813,000000,13.5,13.73,13.33,13.72,187986,0
+MYE.US,D,20240814,000000,13.72,13.72,13.4,13.61,209305,0
+MYE.US,D,20240815,000000,13.92,14.25,13.92,14.18,153719,0
+MYE.US,D,20240816,000000,14.11,14.329,14.03,14.32,476604,0
+MYE.US,D,20240819,000000,14.4,14.6,14.315,14.53,194179,0
+MYE.US,D,20240820,000000,14.48,14.53,14.11,14.27,127193,0
+MYE.US,D,20240821,000000,14.32,14.54,14.285,14.53,98109,0
+MYE.US,D,20240822,000000,14.51,14.719,14.465,14.68,139768,0
+MYE.US,D,20240823,000000,14.81,15.17,14.795,15.13,137191,0
+MYE.US,D,20240826,000000,15.23,15.61,15.11,15.2,201325,0
+MYE.US,D,20240827,000000,15.1,15.24,15,15.2,140683,0
+MYE.US,D,20240828,000000,15.1,15.11,14.83,15.01,185391,0
+MYE.US,D,20240829,000000,15.18,15.37,14.9125,15.17,104943,0
+MYE.US,D,20240830,000000,15.19,15.31,15.04,15.29,456137,0
+MYE.US,D,20240903,000000,15.12,15.12,14.69,14.71,179674,0
+MYE.US,D,20240904,000000,14.65,14.8,14.45,14.62,143070,0
+MYE.US,D,20240905,000000,14.68,14.745,14.36,14.41,172983,0
+MYE.US,D,20240906,000000,14.37,14.57,14.01,14.02,127586,0
+MYE.US,D,20240909,000000,13.79,13.84,13.49,13.61,292128,0
+MYE.US,D,20240910,000000,13.72,13.72,13.25,13.36,230259,0
+MYE.US,D,20240911,000000,13.33,13.56,12.88,13.38,195016,0
+MYE.US,D,20240912,000000,13.51,13.58,13.21,13.48,132453,0
+MYE.US,D,20240913,000000,13.55,13.88,13.53,13.75,149513,0
+MYE.US,D,20240916,000000,13.89,14.23,13.875,14,258434,0
+MYE.US,D,20240917,000000,14.1,14.41,13.895,13.97,192380,0
+MYE.US,D,20240918,000000,13.97,14.54,13.86,14.19,167948,0
+MYE.US,D,20240919,000000,14.46,14.52,14.185,14.46,138291,0
+MYE.US,D,20240920,000000,14.54,14.6,14.15,14.21,633509,0
+MYE.US,D,20240923,000000,14.25,14.42,14.08,14.25,142072,0
+MYE.US,D,20240924,000000,14.26,14.405,13.785,13.81,214813,0
+MYE.US,D,20240925,000000,13.87,13.915,13.66,13.78,201098,0
+MYE.US,D,20240926,000000,13.99,14.14,13.82,13.87,170691,0
+MYE.US,D,20240927,000000,14.03,14.23,13.85,13.9,177895,0
+MYE.US,D,20240930,000000,13.78,13.91,13.54,13.82,261586,0
+MYE.US,D,20241001,000000,13.76,13.83,13.43,13.47,150048,0
+MYE.US,D,20241002,000000,13.4,13.5799,13.05,13.06,108695,0
+MYE.US,D,20241003,000000,12.96,12.985,12.36,12.4,178671,0
+MYE.US,D,20241004,000000,12.67,12.82,12.54,12.61,169865,0
+MYE.US,D,20241007,000000,12.65,12.9,12.5,12.71,178345,0
+MYE.US,D,20241008,000000,12.64,12.64,12.255,12.53,148520,0
+MYE.US,D,20241009,000000,12.41,12.58,12.3,12.38,176143,0
+MYE.US,D,20241010,000000,12.33,12.67,12.21,12.67,271810,0
+MYE.US,D,20241011,000000,12.69,12.985,12.69,12.95,145010,0
+MYE.US,D,20241014,000000,12.95,13.03,12.81,12.99,147312,0
+MYE.US,D,20241015,000000,12.92,13.17,12.74,12.75,155538,0
+MYE.US,D,20241016,000000,12.9,13.25,12.825,13.1,160335,0
+MYE.US,D,20241017,000000,13.08,13.325,12.955,13.28,183056,0
+MYE.US,D,20241018,000000,13.34,13.34,13.07,13.08,161789,0
+MYE.US,D,20241021,000000,13.1,13.16,12.94,13.03,261396,0
+MYE.US,D,20241022,000000,12.95,13,12.57,12.61,175862,0
+MYE.US,D,20241023,000000,12.49,12.635,12.29,12.46,140683,0
+MYE.US,D,20241024,000000,12.44,12.49,12.27,12.45,137821,0
+MYE.US,D,20241025,000000,12.51,12.51,12.15,12.23,115819,0
+MYE.US,D,20241028,000000,12.37,12.71,12.23,12.53,131194,0
+MYE.US,D,20241029,000000,12.36,12.455,11.98,12.02,189870,0
+MYE.US,D,20241030,000000,12.04,12.32,12.02,12.06,187779,0
+MYE.US,D,20241031,000000,12.11,12.19,11.77,11.78,193145,0
+MYE.US,D,20241101,000000,11.92,11.9747,11.66,11.75,220179,0
+MYE.US,D,20241104,000000,11.8,12.1,11.7,11.71,279085,0
+MYE.US,D,20241105,000000,11.48,11.82,10.77,11.39,743284,0
+MYE.US,D,20241106,000000,11.62,12.3,11.55,12.22,673518,0
+MYE.US,D,20241107,000000,12.25,12.54,11.88,11.9,441399,0
+MYE.US,D,20241108,000000,11.93,12.145,11.7,12.1,339405,0
+MYE.US,D,20241111,000000,12.3184,12.37,12.105,12.32,301739,0
+MYE.US,D,20241112,000000,12.25,12.345,11.97,12.18,452987,0
+MYE.US,D,20241113,000000,12.09,12.22,11.81,12,305441,0
+MYE.US,D,20241114,000000,12.005,12.15,11.68,11.73,308824,0
+MYE.US,D,20241115,000000,11.7,11.95,11.69,11.7,301153,0
+MYE.US,D,20241118,000000,11.76,11.87,11.15,11.16,434366,0
+MYE.US,D,20241119,000000,11.07,11.085,10.84,10.91,447283,0
+MYE.US,D,20241120,000000,10.5,11.71,10.35,11.7,1201412,0
+MYE.US,D,20241121,000000,11.7,11.76,11.15,11.23,642746,0
+MYE.US,D,20241122,000000,11.285,11.395,10.93,11.13,958872,0
+MYE.US,D,20241125,000000,11.255,11.8098,11.14,11.29,711320,0
+MYE.US,D,20241126,000000,11.235,11.46,10.88,11.25,6520722,0
+MYE.US,D,20241127,000000,11.36,11.76,11.34,11.45,813552,0
+MYE.US,D,20241129,000000,11.795,11.96,11.59,11.6,533924,0
+MYE.US,D,20241202,000000,11.71,12.09,11.5,12.03,889047,0
+MYE.US,D,20241203,000000,11.85,11.93,11.27,11.51,540049,0
+MYE.US,D,20241204,000000,11.61,12.42,11.61,12.42,555066,0
+MYE.US,D,20241205,000000,12.305,12.35,11.8,11.96,360414,0
+MYE.US,D,20241206,000000,12.05,12.11,11.75,11.85,385955,0
+MYE.US,D,20241209,000000,12.02,12.47,12.005,12.13,426729,0
+MYE.US,D,20241210,000000,12.05,12.19,11.92,12.08,533014,0
+MYE.US,D,20241211,000000,12.33,12.61,12.22,12.53,402625,0
+MYE.US,D,20241212,000000,12.36,12.39,11.95,11.95,355048,0
+MYE.US,D,20241213,000000,11.84,12.305,11.81,12.3,305055,0
+MYE.US,D,20241216,000000,12.14,12.45,12.105,12.22,360530,0
+MYE.US,D,20241217,000000,12.15,12.33,12.11,12.32,305288,0
+MYE.US,D,20241218,000000,12.27,12.44,11.65,11.71,358355,0
+MYE.US,D,20241219,000000,11.751,11.98,11.55,11.6,261128,0
+MYE.US,D,20241220,000000,11.5,11.85,11.34,11.4,758197,0
+MYE.US,D,20241223,000000,11.4,11.42,11.18,11.33,303512,0
+MYE.US,D,20241224,000000,11.33,11.445,11.29,11.39,117833,0
+MYE.US,D,20241226,000000,11.26,11.485,11.26,11.43,281716,0
+MYE.US,D,20241227,000000,11.405,11.46,10.97,11.08,273270,0
+MYE.US,D,20241230,000000,11,11.11,10.81,10.93,525322,0
+MYE.US,D,20241231,000000,11,11.2117,10.94,11.04,251266,0
+MYE.US,D,20250102,000000,11.12,11.21,10.68,10.75,261301,0
+MYE.US,D,20250103,000000,10.76,11.14,10.65,10.97,268545,0
+MYE.US,D,20250106,000000,11.17,11.42,11.08,11.15,296270,0
+MYE.US,D,20250107,000000,11.15,11.22,10.8,10.94,572750,0
+MYE.US,D,20250108,000000,10.8,10.89,10.595,10.75,161610,0
+MYE.US,D,20250110,000000,10.55,10.7104,10.43,10.64,258604,0
+MYE.US,D,20250113,000000,10.51,11.03,10.5,10.95,234093,0
+MYE.US,D,20250114,000000,10.95,11.22,10.93,11.2,218202,0
+MYE.US,D,20250115,000000,11.58,11.621,11.305,11.38,160409,0
+MYE.US,D,20250116,000000,11.49,11.67,11.34,11.6,211644,0
+MYE.US,D,20250117,000000,11.84,11.865,11.55,11.73,276741,0
+MYE.US,D,20250121,000000,11.89,12.19,11.84,12.09,246746,0
+MYE.US,D,20250122,000000,12.05,12.06,11.74,11.74,271342,0
+MYE.US,D,20250123,000000,11.67,12.17,11.65,12.17,209920,0
+MYE.US,D,20250124,000000,12.12,12.22,11.87,12.21,197887,0
+MYE.US,D,20250127,000000,12.22,12.41,12.19,12.34,256030,0
+MYE.US,D,20250128,000000,12.18,12.25,11.975,12.08,196174,0
+MYE.US,D,20250129,000000,12.04,12.32,12,12.29,150184,0
+MYE.US,D,20250130,000000,12.34,12.39,12.195,12.2,140452,0
+MYE.US,D,20250131,000000,12.23,12.33,11.98,12.04,178660,0
+MYE.US,D,20250203,000000,11.78,12.09,11.61,12.02,219777,0
+MYE.US,D,20250204,000000,12,12.31,12,12.3,166240,0
+MYE.US,D,20250205,000000,12.24,12.43,12.23,12.3,140521,0
+MYE.US,D,20250206,000000,12.21,12.365,12.11,12.27,177223,0
+MYE.US,D,20250207,000000,12.09,12.2,11.95,12.06,190107,0
+MYE.US,D,20250210,000000,12.105,12.28,12.02,12.16,185508,0
+MYE.US,D,20250211,000000,12.1,12.27,12.075,12.24,104691,0
+MYE.US,D,20250212,000000,12.065,12.09,11.87,12.03,227338,0
+MYE.US,D,20250213,000000,12.07,12.15,12.02,12.04,130439,0
+MYE.US,D,20250214,000000,11.97,12.2,11.97,12.06,129265,0
+MYE.US,D,20250218,000000,12.13,12.16,12,12.11,200145,0
+MYE.US,D,20250219,000000,12.01,12.1,12,12.09,196557,0
+MYE.US,D,20250220,000000,12.13,12.13,11.98,11.99,185618,0
+MYE.US,D,20250221,000000,12.08,12.12,11.1,11.26,262629,0
+MYE.US,D,20250224,000000,11.315,11.315,10.87,10.97,285484,0
+MYE.US,D,20250225,000000,11.025,11.05,10.41,10.45,262150,0
+MYE.US,D,20250226,000000,10.45,10.905,10.44,10.87,620473,0
+MYE.US,D,20250227,000000,10.825,10.825,10.5,10.65,484346,0
+MYE.US,D,20250228,000000,10.635,10.98,10.4,10.96,1648402,0
+MYE.US,D,20250303,000000,10.985,10.993,9.692,9.81,335604,0
+MYE.US,D,20250304,000000,9.65,9.9384,9.32,9.76,387611,0
+MYE.US,D,20250305,000000,9.8,10.06,9.66,9.74,513932,0
+MYE.US,D,20250306,000000,11.12,12.69,11.12,12.48,1376197,0
+MYE.US,D,20250307,000000,12.28,13.64,12.21,13.12,1044713,0
+MYE.US,D,20250310,000000,12.95,13.37,12.7554,13.11,910554,0
+MYE.US,D,20250311,000000,13.09,13.2,12.8104,13.11,565977,0
+MYE.US,D,20250312,000000,13.142,13.2,12.55,12.8,356285,0
+MYE.US,D,20250313,000000,12.697,12.86,12.43,12.57,365108,0
+MYE.US,D,20250314,000000,12.64,12.86,12.615,12.78,328736,0
+MYE.US,D,20250317,000000,12.82,13.09,12.82,12.98,538895,0
+MYE.US,D,20250318,000000,13,13.018,12.545,12.65,315035,0
+MYE.US,D,20250319,000000,12.6,12.81,12.56,12.77,276533,0
+MYE.US,D,20250320,000000,12.62,12.725,12.48,12.52,249924,0
+MYE.US,D,20250321,000000,12.28,12.4064,11.99,12.05,471728,0
+MYE.US,D,20250324,000000,12.26,12.305,12.0001,12.21,306841,0
+MYE.US,D,20250325,000000,12.1001,12.18,11.87,11.95,268314,0
+MYE.US,D,20250326,000000,11.996,12.07,11.795,11.95,265686,0
+MYE.US,D,20250327,000000,12.07,12.28,11.84,12.27,337167,0
+MYE.US,D,20250328,000000,12.225,12.225,11.75,11.9,207055,0
+MYE.US,D,20250331,000000,11.79,12.07,11.7,11.93,369785,0
+MYE.US,D,20250401,000000,11.85,12.31,11.735,12.31,411245,0
+MYE.US,D,20250402,000000,12.2399,12.68,12.15,12.63,229295,0
+MYE.US,D,20250403,000000,11.73,11.97,10.63,10.69,544073,0
+MYE.US,D,20250404,000000,10.35,10.48,9.65,10.38,495950,0
+MYE.US,D,20250407,000000,10,10.73,9.745,10.27,556680,0
+MYE.US,D,20250408,000000,10.54,10.54,9.44,9.58,283304,0
+MYE.US,D,20250409,000000,9.53,10.27,9.135,10.06,406066,0
+MYE.US,D,20250410,000000,9.7041,9.88,9.06,9.36,388523,0
+MYE.US,D,20250411,000000,9.32,9.83,9.24,9.73,322098,0
+MYE.US,D,20250414,000000,9.96,9.97,9.49,9.66,221927,0
+MYE.US,D,20250415,000000,9.7,9.74,9.39,9.55,242807,0
+MYE.US,D,20250416,000000,9.542,9.66,9.25,9.37,193371,0
+MYE.US,D,20250417,000000,9.49,9.58,9.33,9.46,177011,0
+MYE.US,D,20250421,000000,9.38,9.38,9.07,9.13,220299,0
+MYE.US,D,20250422,000000,9.28,9.59,9.2,9.53,282596,0
+MYE.US,D,20250423,000000,9.82,10.26,9.635,9.89,270192,0
+MYE.US,D,20250424,000000,9.84918,10.4,9.8001,10.33,278341,0
+MYE.US,D,20250425,000000,10.35,10.37,10.13,10.3,218515,0
+MYE.US,D,20250428,000000,10.4,10.68,10.25,10.53,224966,0
+MYE.US,D,20250429,000000,10.59,10.81,10.47,10.54,220026,0
+MYE.US,D,20250430,000000,10.4,10.64,10.18,10.5,323073,0
+MYE.US,D,20250501,000000,10.605,11.36,10.475,11.06,437395,0
+MYE.US,D,20250502,000000,10.97,11.645,10.73,11.59,404944,0
+MYE.US,D,20250505,000000,11.49,11.76,11.37,11.61,328115,0
+MYE.US,D,20250506,000000,11.4983,11.75,11.41,11.58,217238,0
+MYE.US,D,20250507,000000,11.805,11.93,11.39,11.59,286869,0
+MYE.US,D,20250508,000000,11.845,12.205,11.69,12.12,214367,0
+MYE.US,D,20250509,000000,12.085,12.3,12.04,12.2,199126,0
+MYE.US,D,20250512,000000,12.98,13.08,12.585,12.71,181910,0
+MYE.US,D,20250513,000000,12.735,12.82,12.57,12.59,166571,0
+MYE.US,D,20250514,000000,12.63,12.63,12.38,12.41,142388,0
+MYE.US,D,20250515,000000,12.3,12.455,12.23,12.37,156303,0
+MYE.US,D,20250516,000000,12.3535,12.66,12.3535,12.54,192726,0
+MYE.US,D,20250519,000000,12.35,12.52,12.2803,12.45,121373,0
+MYE.US,D,20250520,000000,12.45,12.46,12.325,12.42,129386,0
+MYE.US,D,20250521,000000,12.11,12.295,12,12.08,150916,0
+MYE.US,D,20250522,000000,12.2,12.295,12.065,12.22,153330,0
+MYE.US,D,20250523,000000,11.94,12.11,11.86,12.06,183733,0
+MYE.US,D,20250527,000000,12.21,12.62,12.2,12.62,189776,0
+MYE.US,D,20250528,000000,12.62,12.74,12.435,12.67,199006,0
+MYE.US,D,20250529,000000,12.85,12.95,12.67,12.86,197204,0
+MYE.US,D,20250530,000000,12.9398,12.9398,12.625,12.69,148068,0
+MYE.US,D,20250602,000000,12.52,12.6499,12.29,12.44,213228,0
+MYE.US,D,20250603,000000,12.52,13.565,12.5,13.36,337402,0
+MYE.US,D,20250604,000000,13.35,13.8,13.29,13.49,306682,0
+MYE.US,D,20250605,000000,13.36,13.76,13.36,13.51,270966,0
+MYE.US,D,20250606,000000,13.77,14.13,13.71,14.06,359776,0
+MYE.US,D,20250609,000000,14.1,14.39,13.94,14.23,505484,0
+MYE.US,D,20250610,000000,14.33,14.65,14.17,14.4,221363,0
+MYE.US,D,20250611,000000,14.34,14.81,14.27,14.71,371834,0
+MYE.US,D,20250612,000000,14.475,14.705,14.29,14.54,243605,0
+MYE.US,D,20250613,000000,15,15.22,14.59,14.67,542489,0
+MYE.US,D,20250616,000000,14.81,15.08,14.72,14.87,207327,0
+MYE.US,D,20250617,000000,14.715,14.9699,14.62,14.64,199667,0
+MYE.US,D,20250618,000000,14.515,14.74,14.46,14.53,175048,0
+MYE.US,D,20250620,000000,14.66,14.66,14.19,14.25,286092,0
+MYE.US,D,20250623,000000,14.07,14.35,13.995,14.26,165532,0
+MYE.US,D,20250624,000000,14.395,14.81,14.34,14.7,276209,0
+MYE.US,D,20250625,000000,14.575,14.81,14.575,14.67,166491,0
+MYE.US,D,20250626,000000,14.69,14.9,14.69,14.8,198259,0
+MYE.US,D,20250627,000000,14.865,14.9,14.535,14.69,1235428,0
+MYE.US,D,20250630,000000,14.64,14.75,14.48,14.49,202426,0
+MYE.US,D,20250701,000000,14.44,15.21,14.435,15.05,259019,0
+MYE.US,D,20250702,000000,15.1,15.63,15.05,15.63,221840,0
+MYE.US,D,20250703,000000,15.6162,15.77,15.35,15.53,92696,0
+MYE.US,D,20250707,000000,15.37,15.74,15.14,15.26,216338,0
+MYE.US,D,20250708,000000,15.44,15.53,15.27,15.33,175409,0
+MYE.US,D,20250709,000000,15.36,15.4881,14.99,15.31,141573,0
+MYE.US,D,20250710,000000,15.09,15.57,15.09,15.45,172528,0
+MYE.US,D,20250711,000000,15.23,15.54,15.23,15.42,138334,0
+MYE.US,D,20250714,000000,15.32,15.32,15.1,15.21,116782,0
+MYE.US,D,20250715,000000,15.29,15.3,14.7,14.72,170293,0
+MYE.US,D,20250716,000000,14.72,14.93,14.38,14.87,198167,0
+MYE.US,D,20250717,000000,14.895,15.08,14.74,14.9,196481,0
+MYE.US,D,20250718,000000,14.935,15,14.54,14.62,165709,0
+MYE.US,D,20250721,000000,14.65,14.81,14.49,14.5,197358,0
+MYE.US,D,20250722,000000,14.625,15.1228,14.57,14.97,226493,0
+MYE.US,D,20250723,000000,15.2,15.38,15.105,15.38,180844,0
+MYE.US,D,20250724,000000,15.275,15.325,14.92,14.94,263423,0
+MYE.US,D,20250725,000000,15.09,15.29,14.8,15.19,198618,0
+MYE.US,D,20250728,000000,15.0277,15.23,14.91,15.07,169047,0
+MYE.US,D,20250729,000000,15.23,15.23,14.93,15.03,160384,0
+MYE.US,D,20250730,000000,14.9,15.06,14.56,14.64,165150,0
+MYE.US,D,20250731,000000,13.5,14.78,12.96,14.65,526597,0
+MYE.US,D,20250801,000000,14.32,15.05,14.09,14.86,266839,0
+MYE.US,D,20250804,000000,14.95,15.91,14.95,15.77,265252,0
+MYE.US,D,20250805,000000,15.95,16.1,15.57,15.85,217457,0
+MYE.US,D,20250806,000000,15.928,15.99,15.66,15.77,152381,0
+MYE.US,D,20250807,000000,15.915,15.99,15.695,15.82,233750,0
+MYE.US,D,20250808,000000,15.99,16,15.61,15.84,183605,0
+MYE.US,D,20250811,000000,15.9,15.93,15.71,15.73,129072,0
+MYE.US,D,20250812,000000,15.88,16.5947,15.815,16.53,209851,0
+MYE.US,D,20250813,000000,16.57,16.855,16.57,16.79,206770,0
+MYE.US,D,20250814,000000,16.615,16.71,16.185,16.42,229379,0
+MYE.US,D,20250815,000000,16.57,16.57,15.99,16.12,373923,0
+MYE.US,D,20250818,000000,16.1,16.385,16.09,16.18,189058,0
+MYE.US,D,20250819,000000,16.2,16.315,15.97,16.2,318962,0
+MYE.US,D,20250820,000000,16.13,16.185,15.925,16.17,195683,0
+MYE.US,D,20250821,000000,16.11,16.2,15.93,15.99,209830,0
+MYE.US,D,20250822,000000,16.155,16.77,16.155,16.6,221371,0
+MYE.US,D,20250825,000000,16.3923,16.55,16.28,16.48,134335,0
+MYE.US,D,20250826,000000,16.39,17.12,16.39,16.8,289838,0
+MYE.US,D,20250827,000000,16.86,16.99,16.68,16.94,214411,0
+MYE.US,D,20250828,000000,17.04,17.11,16.75,16.8,231399,0
+MYE.US,D,20250829,000000,16.85,16.97,16.54,16.74,178425,0
+MYE.US,D,20250902,000000,16.64,16.64,16.43,16.58,194206,0
+MYE.US,D,20250903,000000,16.39,16.54,16.3,16.39,221651,0
+MYE.US,D,20250904,000000,16.45,16.73,16.4,16.72,144440,0
+MYE.US,D,20250905,000000,16.74,16.89,16.0381,16.32,238781,0
+MYE.US,D,20250908,000000,16.375,16.44,16.04,16.05,145447,0
+MYE.US,D,20250909,000000,16.105,16.3,16.02,16.16,241653,0
+MYE.US,D,20250910,000000,16.01,16.4,15.83,16.08,300380,0
+MYE.US,D,20250911,000000,16.17,16.4,16.04,16.35,175840,0
+MYE.US,D,20250912,000000,16.24,16.32,15.69,15.7,163744,0
+MYE.US,D,20250915,000000,15.775,16,15.71,15.99,186931,0
+MYE.US,D,20250916,000000,16.06,16.06,15.77,15.97,224760,0
+MYE.US,D,20250917,000000,16.08,16.56,15.9,16.05,279744,0
+MYE.US,D,20250918,000000,16.2,16.6,16.1385,16.5,181852,0
+MYE.US,D,20250919,000000,16.48,16.58,16.3438,16.55,513265,0
+MYE.US,D,20250922,000000,16.56,16.75,16.46,16.61,217033,0
+MYE.US,D,20250923,000000,16.68,17.25,16.64,16.69,366237,0
+MYE.US,D,20250924,000000,16.765,16.8,16.604,16.73,253062,0
+MYE.US,D,20250925,000000,16.67,16.9,16.55,16.61,258352,0
+MYE.US,D,20250926,000000,16.75,16.82,16.455,16.7,153741,0
+MYE.US,D,20250929,000000,16.66,16.77,16.54,16.68,153057,0
+MYE.US,D,20250930,000000,16.69,16.97,16.56,16.94,191947,0
+MYE.US,D,20251001,000000,17.0048,17.235,16.79,17.05,229969,0
+MYE.US,D,20251002,000000,17,17.06,16.65,16.7,176534,0
+MYE.US,D,20251003,000000,16.87,17.05,16.67,16.78,218601,0
+MYE.US,D,20251006,000000,16.895,17.05,16.71,16.84,236388,0
+MYE.US,D,20251007,000000,16.89,16.89,16.6,16.67,181079,0
+MYE.US,D,20251008,000000,16.7,17,16.66,16.83,112809,0
+MYE.US,D,20251009,000000,16.71,16.71,15.73,16.2,490984,0
+MYE.US,D,20251010,000000,16.345,16.48,15.79,15.8,338082,0
+MYE.US,D,20251013,000000,16.06,16.105,15.74,15.76,265635,0
+MYE.US,D,20251014,000000,15.57,16.07,15.54,16.01,206496,0
+MYE.US,D,20251015,000000,16.1196,16.27,16.0195,16.22,216482,0
+MYE.US,D,20251016,000000,16.22,16.4,16.105,16.21,207919,0
+MYE.US,D,20251017,000000,16.14,16.33,16.05,16.27,251145,0
+MYE.US,D,20251020,000000,16.34,16.59,16.265,16.59,211739,0
+MYE.US,D,20251021,000000,16.625,16.85,16.565,16.82,185989,0
+MYE.US,D,20251022,000000,16.855,17.04,16.79,17.03,231608,0
+MYE.US,D,20251023,000000,17.1,17.29,16.98,17.03,197512,0
+MYE.US,D,20251024,000000,17.085,17.44,17,17.41,229642,0
+MYE.US,D,20251027,000000,17.515,17.53,17.28,17.41,247178,0
+MYE.US,D,20251028,000000,17.395,17.48,17.22,17.34,174787,0
+MYE.US,D,20251029,000000,17.295,17.61,17.1678,17.38,280090,0
+MYE.US,D,20251030,000000,18,18.235,16.75,16.85,482961,0
+MYE.US,D,20251031,000000,16.685,17.5,16.46,17.33,602094,0
+MYE.US,D,20251103,000000,17.105,18.29,17,18.09,570496,0
+MYE.US,D,20251104,000000,18.1093,18.205,17.57,17.57,421196,0
+MYE.US,D,20251105,000000,17.705,18.06,17.705,17.82,301743,0
+MYE.US,D,20251106,000000,17.71,17.85,17.45,17.51,318499,0
+MYE.US,D,20251107,000000,17.3,17.49,16.98,17.44,364321,0
+MYE.US,D,20251110,000000,17.885,18,17.5,17.71,211634,0
+MYE.US,D,20251111,000000,17.86,17.87,17.64,17.82,211949,0
+MYE.US,D,20251112,000000,17.96,18.06,17.86,17.89,166122,0
+MYE.US,D,20251113,000000,17.99,18.02,17.64,17.68,186903,0
+MYE.US,D,20251114,000000,17.595,17.6,17.3,17.49,229904,0
+MYE.US,D,20251117,000000,17.48,17.505,17.06,17.09,284333,0
+MYE.US,D,20251118,000000,17.1251,17.1251,16.8,16.93,263090,0
+MYE.US,D,20251119,000000,16.915,17.21,16.91,16.99,155157,0
+MYE.US,D,20251120,000000,17.17,17.2999,16.655,16.73,156159,0
+MYE.US,D,20251121,000000,16.93,17.43,16.77,17.3,188376,0
+MYE.US,D,20251124,000000,17.245,17.815,17.11,17.66,188813,0
+MYE.US,D,20251125,000000,17.83,17.99,17.7,17.99,150432,0
+MYE.US,D,20251126,000000,17.905,18.17,17.86,18.04,217725,0
+MYE.US,D,20251128,000000,18.12,18.13,17.92,18.06,98240,0
+MYE.US,D,20251201,000000,17.99,18.2899,17.95,18.06,199025,0
+MYE.US,D,20251202,000000,18,18.24,17.94,18.2,297927,0
+MYE.US,D,20251203,000000,18.08,18.378,18.075,18.32,253617,0
+MYE.US,D,20251204,000000,18.24,18.44,18.13,18.33,315937,0
+MYE.US,D,20251205,000000,18.25,18.61,18.23,18.45,424073,0
+MYE.US,D,20251208,000000,18.59,18.91,18.48,18.73,235088,0
+MYE.US,D,20251209,000000,18.87,19.01,18.6,18.77,182511,0
+MYE.US,D,20251210,000000,18.79,19.53,18.79,19.26,345059,0
+MYE.US,D,20251211,000000,19.45,19.865,19.29,19.75,244001,0
+MYE.US,D,20251212,000000,19.69,19.87,19.41,19.48,187026,0
+MYE.US,D,20251215,000000,19.515,19.59,19.19,19.27,250860,0
+MYE.US,D,20251216,000000,19.28,19.47,19.16,19.3,224896,0
+MYE.US,D,20251217,000000,19.22,19.435,19.12,19.21,224382,0
+MYE.US,D,20251218,000000,19.3925,19.66,19.368599,19.45,168049,0
+MYE.US,D,20251219,000000,19.495,19.595,19.2,19.34,417066,0
+MYE.US,D,20251222,000000,19.25,19.56,19.22,19.26,178838,0
+MYE.US,D,20251223,000000,19.22,19.31,19.19,19.26,144271,0
+MYE.US,D,20251224,000000,19.25,19.3,19.15,19.24,90336,0
+MYE.US,D,20251226,000000,19.26,19.325,19.12,19.29,153220,0
+MYE.US,D,20251229,000000,19.26,19.27,17.46,19.12,181305,0
+MYE.US,D,20251230,000000,19.165,19.175,18.935,18.97,184600,0
+MYE.US,D,20251231,000000,19,19,18.62,18.72,180490,0
+MYE.US,D,20260102,000000,18.89,18.89,18.16,18.61,433134,0
+MYE.US,D,20260105,000000,18.74,19.25,18.72,18.72,320635,0
+MYE.US,D,20260106,000000,18.72,19.16,18.34,19.14,451715,0
+MYE.US,D,20260107,000000,19.085,19.46,18.9,19.44,225769,0
+MYE.US,D,20260108,000000,19.4,19.6,18.96,19.6,245779,0
+MYE.US,D,20260109,000000,19.69,19.82,19.4,19.6,167560,0
+MYE.US,D,20260112,000000,19.57,19.93,19.51,19.87,155869,0
+MYE.US,D,20260113,000000,19.93,20.025,19.7627,19.9,161750,0
+MYE.US,D,20260114,000000,19.8175,19.9399,19.43,19.69,156368,0
+MYE.US,D,20260115,000000,19.71,20.21,19.63,20.02,259343,0
+MYE.US,D,20260116,000000,19.94,20.1042,19.46,19.95,333945,0
+MYE.US,D,20260120,000000,19.615,19.97,19.51,19.84,301160,0
+MYE.US,D,20260121,000000,19.92,20.65,19.92,20.6,239263,0
+MYE.US,D,20260122,000000,20.715,20.81,20.18,20.32,253885,0
+MYE.US,D,20260123,000000,20.2939,20.41,20.055,20.38,345007,0
+MYE.US,D,20260126,000000,20.45,20.635,20.125,20.44,517399,0
+MYE.US,D,20260127,000000,20.5101,20.78,20.37,20.63,276294,0
+MYE.US,D,20260128,000000,20.78,20.78,19.83,20.1,401753,0
+MYE.US,D,20260129,000000,20.29,20.615,20.1708,20.53,322475,0
+MYE.US,D,20260130,000000,20.42,20.71,20.3,20.67,315818,0
+MYE.US,D,20260202,000000,20.625,21.13,20.6,20.92,199125,0
+MYE.US,D,20260203,000000,21.09,21.35,20.825,21.16,195537,0
+MYE.US,D,20260204,000000,21.35,21.86,21.34,21.77,478685,0
+MYE.US,D,20260205,000000,21.38,21.655,21.1118,21.45,226741,0
+MYE.US,D,20260206,000000,21.5,22.35,21.49,22.17,318358,0
+MYE.US,D,20260209,000000,22.17,22.38,22.04,22.24,298857,0
+MYE.US,D,20260210,000000,22.332,22.47,22.04,22.13,325322,0
+MYE.US,D,20260211,000000,22.28,22.69,22.1701,22.4,241899,0
+MYE.US,D,20260212,000000,22.4,22.61,21.71,21.72,341513,0
+MYE.US,D,20260213,000000,21.84,22.23,21.445,22.08,212263,0
+MYE.US,D,20260217,000000,21.9868,22,21.52,21.84,302382,0
+MYE.US,D,20260218,000000,22.39,23.14,22.17,22.73,348934,0
diff --git a/daily/us/nyse stocks/2/myi.us.txt b/daily/us/nyse stocks/2/myi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..592e2b42b9914e2e5a1b35553af3f801b57c94b4
--- /dev/null
+++ b/daily/us/nyse stocks/2/myi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYI.US,D,20050225,000000,8.06047,8.09849,8.06047,8.08733,188591.1346701,0
+MYI.US,D,20050228,000000,8.08733,8.12685,8.03646,8.05453,244430.58326596,0
+MYI.US,D,20050301,000000,8.07538,8.07538,8.02669,8.07133,98479.046392365,0
+MYI.US,D,20050302,000000,8.07133,8.07133,8.0334,8.06047,94386.171418688,0
+MYI.US,D,20050303,000000,8.08328,8.09435,8.04752,8.07538,125604.59299629,0
+MYI.US,D,20050304,000000,8.06521,8.14422,8.06521,8.13811,131320.24278639,0
+MYI.US,D,20050307,000000,8.12201,8.16142,8.11657,8.12201,79572.656828083,0
+MYI.US,D,20050308,000000,8.13337,8.13337,8.07538,8.09849,105625.12713419,0
+MYI.US,D,20050309,000000,8.0415,8.07133,7.9761,8.01522,154508.81418067,0
+MYI.US,D,20050310,000000,8.0334,8.03646,7.97078,8.01522,127214.20744303,0
+MYI.US,D,20050311,000000,8.02045,8.02045,7.90864,7.93116,114012.33197142,0
+MYI.US,D,20050314,000000,7.92059,7.92662,7.82932,7.85707,178413.10721887,0
+MYI.US,D,20050315,000000,7.84078,7.86063,7.80038,7.80038,176458.2861518,0
+MYI.US,D,20050316,000000,7.81341,7.82398,7.78279,7.82398,126494.43645458,0
+MYI.US,D,20050317,000000,7.84078,7.86063,7.77647,7.80452,132029.89041354,0
+MYI.US,D,20050318,000000,7.80452,7.83524,7.7574,7.83524,111871.24105642,0
+MYI.US,D,20050321,000000,7.82932,7.82932,7.76412,7.78773,251038.1011866,0
+MYI.US,D,20050322,000000,7.77647,7.80038,7.72254,7.73449,79043.205032081,0
+MYI.US,D,20050323,000000,7.71641,7.71641,7.60241,7.63056,210170.09161764,0
+MYI.US,D,20050324,000000,7.60735,7.65685,7.57071,7.65685,119532.60088843,0
+MYI.US,D,20050328,000000,7.67798,7.68786,7.55174,7.60735,102228.73941796,0
+MYI.US,D,20050329,000000,7.57071,7.60735,7.55174,7.59629,103665.24438647,0
+MYI.US,D,20050330,000000,7.55174,7.7097,7.55174,7.7097,215879.66739096,0
+MYI.US,D,20050331,000000,7.70386,7.80452,7.70386,7.77647,142367.86697332,0
+MYI.US,D,20050401,000000,7.82932,7.85707,7.78773,7.83524,120250.34720461,0
+MYI.US,D,20050404,000000,7.78773,7.86655,7.78773,7.85085,91354.224709273,0
+MYI.US,D,20050405,000000,7.82932,7.86655,7.82398,7.84078,123107.15976353,0
+MYI.US,D,20050406,000000,7.86655,7.90864,7.84078,7.8791,90820.723568752,0
+MYI.US,D,20050407,000000,7.86063,7.90864,7.82932,7.82932,86875.649670058,0
+MYI.US,D,20050408,000000,7.85707,7.85707,7.81341,7.81845,68876.313278275,0
+MYI.US,D,20050411,000000,7.81845,7.89827,7.81845,7.87199,113476.80615864,0
+MYI.US,D,20050412,000000,7.89274,7.9038,7.85085,7.9038,86875.649670058,0
+MYI.US,D,20050413,000000,7.87199,7.91555,7.83524,7.86655,105447.96831144,0
+MYI.US,D,20050414,000000,7.89274,7.9038,7.80452,7.82932,137199.89102956,0
+MYI.US,D,20050415,000000,7.85085,7.85085,7.78279,7.78773,115262.56709199,0
+MYI.US,D,20050418,000000,7.80452,7.83524,7.80038,7.81845,112948.36669877,0
+MYI.US,D,20050419,000000,7.80936,7.87199,7.80038,7.85707,100984.57831416,0
+MYI.US,D,20050420,000000,7.85085,7.85085,7.80936,7.82398,81182.271274818,0
+MYI.US,D,20050421,000000,7.81341,7.86063,7.81341,7.85085,90277.09906693,0
+MYI.US,D,20050422,000000,7.8791,7.8791,7.80936,7.85707,70472.76735532,0
+MYI.US,D,20050425,000000,7.86655,7.89274,7.84571,7.88543,85633.513238522,0
+MYI.US,D,20050426,000000,7.9038,7.9038,7.81341,7.9038,111332.67823525,0
+MYI.US,D,20050427,000000,7.90864,7.92662,7.8791,7.92662,85808.647389016,0
+MYI.US,D,20050428,000000,7.93116,7.97078,7.9038,7.95556,122577.70796753,0
+MYI.US,D,20050429,000000,7.96652,7.99043,7.94875,7.97078,111507.81238574,0
+MYI.US,D,20050502,000000,7.96652,8.01522,7.96119,7.99043,175377.11116493,0
+MYI.US,D,20050503,000000,7.99043,8.0334,7.94875,8.009,142200.83151186,0
+MYI.US,D,20050504,000000,8.02045,8.07133,8.00198,8.07133,93671.462110893,0
+MYI.US,D,20050505,000000,8.07538,8.08328,8.04752,8.07133,152903.24907846,0
+MYI.US,D,20050506,000000,8.02669,8.0334,7.94875,7.9854,142554.13682125,0
+MYI.US,D,20050509,000000,7.9761,7.99596,7.94875,7.98193,109727.11313304,0
+MYI.US,D,20050510,000000,7.93116,8.01522,7.93116,7.96652,212850.75768994,0
+MYI.US,D,20050511,000000,7.96652,7.98193,7.93709,7.96652,113118.43916861,0
+MYI.US,D,20050512,000000,7.9761,8.01522,7.94291,7.99596,145767.29169794,0
+MYI.US,D,20050513,000000,8.01522,8.02045,7.96652,8.02045,102052.59293134,0
+MYI.US,D,20050516,000000,8.02045,8.05453,8.02045,8.04752,92602.43515759,0
+MYI.US,D,20050517,000000,8.0334,8.09435,8.02045,8.03646,88317.216319209,0
+MYI.US,D,20050518,000000,8.0415,8.07133,8.0334,8.05453,210528.45860767,0
+MYI.US,D,20050519,000000,8.06047,8.09849,8.02669,8.06521,122923.92692399,0
+MYI.US,D,20050520,000000,8.06521,8.08328,8.04752,8.06047,63696.189300955,0
+MYI.US,D,20050523,000000,8.07133,8.11657,8.06521,8.09849,133102.96671137,0
+MYI.US,D,20050524,000000,8.10453,8.14422,8.09435,8.13337,145936.35183165,0
+MYI.US,D,20050525,000000,8.13337,8.13337,8.08733,8.09849,152369.74793794,0
+MYI.US,D,20050526,000000,8.08328,8.09849,8.04752,8.08733,163423.44614164,0
+MYI.US,D,20050527,000000,8.08733,8.09849,8.07538,8.08733,107222.59354736,0
+MYI.US,D,20050531,000000,8.08733,8.10453,8.07538,8.09849,289381.34444731,0
+MYI.US,D,20050601,000000,8.08328,8.16142,8.08328,8.12201,229798.27684263,0
+MYI.US,D,20050602,000000,8.12685,8.18464,8.12685,8.18464,150051.49820018,0
+MYI.US,D,20050603,000000,8.20429,8.29083,8.16616,8.19302,203398.57524392,0
+MYI.US,D,20050606,000000,8.21022,8.24449,8.19896,8.21022,159868.12165299,0
+MYI.US,D,20050607,000000,8.25032,8.26544,8.22039,8.25032,143443.98027954,0
+MYI.US,D,20050608,000000,8.21437,8.27196,8.16142,8.23432,265130.83245264,0
+MYI.US,D,20050609,000000,8.21437,8.24449,8.21022,8.24449,118824.97793354,0
+MYI.US,D,20050610,000000,8.15026,8.21022,8.15026,8.18464,120420.41967444,0
+MYI.US,D,20050613,000000,8.18464,8.19896,8.15026,8.17347,130966.93747702,0
+MYI.US,D,20050614,000000,8.17347,8.21437,8.16142,8.21022,126680.7063025,0
+MYI.US,D,20050615,000000,8.21022,8.22039,8.18464,8.21022,125244.201334,0
+MYI.US,D,20050616,000000,8.2271,8.23945,8.21022,8.23945,128453.30686618,0
+MYI.US,D,20050617,000000,8.25032,8.25457,8.21437,8.23945,93492.278615879,0
+MYI.US,D,20050620,000000,8.25881,8.27818,8.21022,8.23432,120078.25006251,0
+MYI.US,D,20050621,000000,8.21437,8.23945,8.21022,8.2271,98845.512071432,0
+MYI.US,D,20050622,000000,8.26544,8.27196,8.23945,8.26544,177171.98312346,0
+MYI.US,D,20050623,000000,8.25032,8.29695,8.23945,8.27196,71191.526007635,0
+MYI.US,D,20050624,000000,8.25881,8.30831,8.25881,8.29083,91705.505346391,0
+MYI.US,D,20050627,000000,8.29695,8.30831,8.2841,8.30831,130419.26363068,0
+MYI.US,D,20050628,000000,8.29083,8.37568,8.29083,8.34061,243900.11913382,0
+MYI.US,D,20050629,000000,8.32806,8.36876,8.30831,8.34061,156124.50264419,0
+MYI.US,D,20050630,000000,8.36876,8.382,8.31413,8.34486,175026.84286394,0
+MYI.US,D,20050701,000000,8.31413,8.382,8.31413,8.34831,68876.313278275,0
+MYI.US,D,20050705,000000,8.34486,8.39504,8.34486,8.37568,137199.89102956,0
+MYI.US,D,20050706,000000,8.382,8.39504,8.34831,8.36254,216415.19320374,0
+MYI.US,D,20050707,000000,8.35464,8.40017,8.34486,8.39504,188591.1346701,0
+MYI.US,D,20050708,000000,8.38763,8.41251,8.38763,8.41251,151115.46347284,0
+MYI.US,D,20050711,000000,8.39504,8.41963,8.38368,8.40017,96347.06650254,0
+MYI.US,D,20050712,000000,8.34486,8.42576,8.34486,8.40017,274221.61090024,0
+MYI.US,D,20050713,000000,8.41963,8.41963,8.36254,8.39504,97056.714129685,0
+MYI.US,D,20050714,000000,8.382,8.40017,8.33517,8.38763,156472.74627291,0
+MYI.US,D,20050715,000000,8.40017,8.43188,8.38368,8.42576,109017.46550589,0
+MYI.US,D,20050718,000000,8.41251,8.41251,8.36876,8.37568,113825.04978736,0
+MYI.US,D,20050719,000000,8.41251,8.41963,8.36876,8.38763,180552.1734616,0
+MYI.US,D,20050720,000000,8.38763,8.43643,8.38368,8.43643,243533.65345476,0
+MYI.US,D,20050721,000000,8.43643,8.44719,8.40541,8.43643,193578.91478271,0
+MYI.US,D,20050722,000000,8.40541,8.41963,8.36876,8.37568,183766.34067442,0
+MYI.US,D,20050725,000000,8.38763,8.40017,8.34486,8.38763,112398.66818016,0
+MYI.US,D,20050726,000000,8.37568,8.40541,8.37568,8.38368,96520.175980773,0
+MYI.US,D,20050727,000000,8.382,8.41251,8.37568,8.40017,121139.17832677,0
+MYI.US,D,20050728,000000,8.41251,8.43188,8.35464,8.39504,172520.29860601,0
+MYI.US,D,20050729,000000,8.37568,8.40017,8.30376,8.34061,248173.18993865,0
+MYI.US,D,20050801,000000,8.32806,8.36876,8.24449,8.26544,401610.95249375,0
+MYI.US,D,20050802,000000,8.22039,8.23945,8.17347,8.19302,377878.75659766,0
+MYI.US,D,20050803,000000,8.1876,8.23945,8.18464,8.20429,246391.47834981,0
+MYI.US,D,20050804,000000,8.23432,8.25032,8.21022,8.25032,155751.96294833,0
+MYI.US,D,20050805,000000,8.23945,8.25032,8.19896,8.22039,118288.43978463,0
+MYI.US,D,20050808,000000,8.21022,8.23432,8.1876,8.19896,100440.95381234,0
+MYI.US,D,20050809,000000,8.1876,8.19896,8.11657,8.13811,201065.14046423,0
+MYI.US,D,20050810,000000,8.16142,8.20429,8.11657,8.20429,187871.36368166,0
+MYI.US,D,20050811,000000,8.1793,8.19896,8.17347,8.1876,162177.26036558,0
+MYI.US,D,20050812,000000,8.21022,8.23432,8.1876,8.1876,223732.35875154,0
+MYI.US,D,20050815,000000,8.1876,8.20429,8.16142,8.18464,137731.36749782,0
+MYI.US,D,20050816,000000,8.19302,8.19896,8.15638,8.19302,161466.60040231,0
+MYI.US,D,20050817,000000,8.19302,8.21022,8.17347,8.19302,85468.502449328,0
+MYI.US,D,20050818,000000,8.19896,8.21437,8.18464,8.19302,140957.6827442,0
+MYI.US,D,20050819,000000,8.21022,8.29083,8.19896,8.2841,210350.28744878,0
+MYI.US,D,20050822,000000,8.2841,8.31413,8.25881,8.30831,85997.954245329,0
+MYI.US,D,20050823,000000,8.31986,8.36254,8.29695,8.30376,211772.61971146,0
+MYI.US,D,20050824,000000,8.36254,8.36254,8.32806,8.35464,129529.42017239,0
+MYI.US,D,20050825,000000,8.36876,8.40541,8.33517,8.40017,200896.08033051,0
+MYI.US,D,20050826,000000,8.36876,8.43188,8.36876,8.42576,136302.96121836,0
+MYI.US,D,20050829,000000,8.38763,8.44719,8.30376,8.42576,198049.39113289,0
+MYI.US,D,20050830,000000,8.45313,8.45313,8.38763,8.40541,228366.83355478,0
+MYI.US,D,20050831,000000,8.41963,8.45313,8.38763,8.43643,147367.7951195,0
+MYI.US,D,20050901,000000,8.43643,8.53541,8.43643,8.5117,180552.1734616,0
+MYI.US,D,20050902,000000,8.5117,8.54805,8.47851,8.54805,176989.76262006,0
+MYI.US,D,20050906,000000,8.55536,8.59952,8.52217,8.57512,333274.21437278,0
+MYI.US,D,20050907,000000,8.5606,8.64061,8.49026,8.54172,168247.22780119,0
+MYI.US,D,20050908,000000,8.5606,8.58144,8.50163,8.52849,153080.40790121,0
+MYI.US,D,20050909,000000,8.54172,8.54172,8.45313,8.48572,148441.88375345,0
+MYI.US,D,20050912,000000,8.45854,8.47851,8.38763,8.44719,128287.28374085,0
+MYI.US,D,20050913,000000,8.45313,8.49026,8.44374,8.47495,150222.58300615,0
+MYI.US,D,20050914,000000,8.48572,8.5117,8.41963,8.43643,191087.55556673,0
+MYI.US,D,20050915,000000,8.44374,8.45313,8.36254,8.382,111507.81238574,0
+MYI.US,D,20050916,000000,8.40541,8.41251,8.35464,8.41251,130603.50880634,0
+MYI.US,D,20050919,000000,8.42576,8.42576,8.38368,8.39504,115616.8847375,0
+MYI.US,D,20050920,000000,8.40017,8.41251,8.34831,8.36254,95270.953196326,0
+MYI.US,D,20050921,000000,8.41251,8.43188,8.38763,8.41251,110436.76076018,0
+MYI.US,D,20050922,000000,8.40541,8.40541,8.16616,8.24449,453886.97791194,0
+MYI.US,D,20050923,000000,8.22039,8.2271,8.14422,8.17347,182160.77557221,0
+MYI.US,D,20050926,000000,8.1793,8.1793,8.08733,8.12201,185008.47710595,0
+MYI.US,D,20050927,000000,8.15026,8.15026,8.00198,8.0334,172166.99329663,0
+MYI.US,D,20050928,000000,7.9761,8.07538,7.9761,8.07538,161106.20874002,0
+MYI.US,D,20050929,000000,8.09849,8.17347,8.09849,8.13337,122923.92692399,0
+MYI.US,D,20050930,000000,8.14422,8.1793,8.13811,8.16142,135415.14243233,0
+MYI.US,D,20051003,000000,8.16142,8.19896,8.14422,8.16142,127923.85507017,0
+MYI.US,D,20051004,000000,8.1876,8.20429,8.17347,8.19302,115432.63956183,0
+MYI.US,D,20051005,000000,8.1876,8.21437,8.15026,8.15638,137914.60033735,0
+MYI.US,D,20051006,000000,8.14422,8.16142,8.13337,8.13337,116855.98416064,0
+MYI.US,D,20051007,000000,8.13337,8.14422,8.11657,8.13811,114725.01660695,0
+MYI.US,D,20051010,000000,8.10453,8.10453,8.04752,8.09435,87246.164693646,0
+MYI.US,D,20051011,000000,8.09435,8.14422,8.08733,8.13811,110617.96892745,0
+MYI.US,D,20051012,000000,8.18464,8.18464,8.02045,8.02669,152183.47809001,0
+MYI.US,D,20051013,000000,8.03646,8.03646,7.90864,7.93709,139880.55710186,0
+MYI.US,D,20051014,000000,7.99043,7.99043,7.85707,7.9038,141299.85235614,0
+MYI.US,D,20051017,000000,7.84571,7.8791,7.7574,7.79287,239782.94809302,0
+MYI.US,D,20051018,000000,7.7574,7.76412,7.64104,7.66801,246568.63717257,0
+MYI.US,D,20051019,000000,7.66801,7.73963,7.65685,7.73963,165570.61107341,0
+MYI.US,D,20051020,000000,7.75276,7.76412,7.7097,7.7574,146301.80517458,0
+MYI.US,D,20051021,000000,7.80038,7.89827,7.77647,7.89827,130603.50880634,0
+MYI.US,D,20051024,000000,7.85707,7.96652,7.85707,7.92662,190732.2255851,0
+MYI.US,D,20051025,000000,7.94291,7.97078,7.92662,7.93709,88317.216319209,0
+MYI.US,D,20051026,000000,7.92059,7.94291,7.91555,7.92059,165211.23174726,0
+MYI.US,D,20051027,000000,7.93709,7.9854,7.93116,7.98193,120420.41967444,0
+MYI.US,D,20051028,000000,8.03646,8.03646,7.96119,8.009,135953.70525351,0
+MYI.US,D,20051031,000000,8.009,8.05453,8.00198,8.04752,163783.83780393,0
+MYI.US,D,20051101,000000,8.04752,8.05453,8.0334,8.04752,88674.570973106,0
+MYI.US,D,20051102,000000,8.06047,8.09849,8.0334,8.09849,183059.73005566,0
+MYI.US,D,20051103,000000,8.06521,8.08733,7.99596,7.99596,100084.61149458,0
+MYI.US,D,20051104,000000,7.9854,8.07538,7.98193,8.03646,82603.591201367,0
+MYI.US,D,20051107,000000,8.04752,8.08733,8.03646,8.07538,41213.216189306,0
+MYI.US,D,20051108,000000,8.12685,8.12685,8.04752,8.06521,140054.67891622,0
+MYI.US,D,20051109,000000,8.06521,8.09849,8.02669,8.0415,86173.088395824,0
+MYI.US,D,20051110,000000,8.02669,8.02669,7.9038,7.90864,158253.44552562,0
+MYI.US,D,20051111,000000,7.96119,7.9761,7.93709,7.95556,68685.994085832,0
+MYI.US,D,20051114,000000,7.82932,7.91555,7.81341,7.87199,189651.05059823,0
+MYI.US,D,20051115,000000,7.8791,7.91555,7.80452,7.83524,134518.21262113,0
+MYI.US,D,20051116,000000,7.81845,7.89274,7.81845,7.86655,155220.48648007,0
+MYI.US,D,20051117,000000,7.82932,7.88543,7.82932,7.85085,103827.21816726,0
+MYI.US,D,20051118,000000,7.87199,7.92059,7.80452,7.86655,296525.40051686,0
+MYI.US,D,20051121,000000,7.84078,7.93709,7.78773,7.87199,228020.61459831,0
+MYI.US,D,20051122,000000,7.88543,7.93116,7.84571,7.88543,114363.61260853,0
+MYI.US,D,20051123,000000,7.84078,7.89274,7.82932,7.86063,90625.342695658,0
+MYI.US,D,20051125,000000,7.86063,7.89274,7.84078,7.86655,35687.88559165,0
+MYI.US,D,20051128,000000,7.84571,8.02669,7.84078,8.02669,177339.01858491,0
+MYI.US,D,20051129,000000,8.0415,8.0415,7.95556,8.01522,154683.94833116,0
+MYI.US,D,20051130,000000,8.02045,8.0334,7.94875,8.01522,154326.59367727,0
+MYI.US,D,20051201,000000,8.0334,8.07538,7.9854,7.99043,163783.83780393,0
+MYI.US,D,20051202,000000,7.99043,8.04752,7.99043,8.02045,64230.702777606,0
+MYI.US,D,20051205,000000,8.18464,8.18464,7.99043,8.05453,168780.72894172,0
+MYI.US,D,20051206,000000,8.05453,8.05453,7.9854,8.02669,139526.23945635,0
+MYI.US,D,20051207,000000,8.02669,8.02669,7.91555,7.93709,97778.50979039,0
+MYI.US,D,20051208,000000,7.96652,8.09435,7.95556,8.03646,185904.39458102,0
+MYI.US,D,20051209,000000,8.10453,8.13337,7.91555,7.95556,166274.18468378,0
+MYI.US,D,20051212,000000,7.97078,7.99043,7.92059,7.96119,162888.93266498,0
+MYI.US,D,20051213,000000,8.12685,8.12685,7.92059,7.96119,209458.41931824,0
+MYI.US,D,20051214,000000,7.9854,8.08328,7.9854,8.06047,183412.02302891,0
+MYI.US,D,20051215,000000,8.07133,8.09435,8.02045,8.04752,164676.7182706,0
+MYI.US,D,20051216,000000,8.15638,8.15638,8.01522,8.06047,144338.88541847,0
+MYI.US,D,20051219,000000,8.07538,8.07538,8.01522,8.06521,176626.33394938,0
+MYI.US,D,20051220,000000,8.07133,8.17347,8.02669,8.14422,212138.0730544,0
+MYI.US,D,20051221,000000,8.12685,8.15026,8.06047,8.12685,151472.81812673,0
+MYI.US,D,20051222,000000,8.1793,8.2271,8.12685,8.19302,100622.16197962,0
+MYI.US,D,20051223,000000,8.26544,8.34061,8.21022,8.34061,91354.224709273,0
+MYI.US,D,20051227,000000,8.2841,8.31413,8.18464,8.25881,175918.7109945,0
+MYI.US,D,20051228,000000,8.29695,8.38763,8.25032,8.34486,140054.67891622,0
+MYI.US,D,20051229,000000,8.40017,8.45313,8.36876,8.43643,154508.81418067,0
+MYI.US,D,20051230,000000,8.40541,8.50163,8.40541,8.43643,190543.93106492,0
+MYI.US,D,20060103,000000,8.43643,8.49471,8.43643,8.45854,224264.84755594,0
+MYI.US,D,20060104,000000,8.43643,8.49026,8.43643,8.44719,122577.70796753,0
+MYI.US,D,20060105,000000,8.44719,8.49471,8.44719,8.44719,119362.52841858,0
+MYI.US,D,20060106,000000,8.45313,8.52217,8.45313,8.50784,123813.77038228,0
+MYI.US,D,20060109,000000,8.51594,8.51594,8.47495,8.49471,84024.911127918,0
+MYI.US,D,20060110,000000,8.41963,8.50163,8.41963,8.46892,120078.25006251,0
+MYI.US,D,20060111,000000,8.41963,8.47851,8.34061,8.36254,113118.43916861,0
+MYI.US,D,20060112,000000,8.36254,8.38763,8.29695,8.32806,135592.30125509,0
+MYI.US,D,20060113,000000,8.26544,8.33517,8.2271,8.29083,71008.293168101,0
+MYI.US,D,20060117,000000,8.23432,8.2841,8.14422,8.22039,166109.17389458,0
+MYI.US,D,20060118,000000,8.27818,8.27818,8.1793,8.24449,82603.591201367,0
+MYI.US,D,20060119,000000,8.23945,8.25457,8.17347,8.23945,127381.24290447,0
+MYI.US,D,20060120,000000,8.23945,8.31413,8.21437,8.27818,169140.10826786,0
+MYI.US,D,20060123,000000,8.29083,8.29695,8.23945,8.26544,125435.53286258,0
+MYI.US,D,20060124,000000,8.29083,8.29083,8.20429,8.25881,136493.28041081,0
+MYI.US,D,20060125,000000,8.24449,8.25881,8.20429,8.23432,132565.41622632,0
+MYI.US,D,20060126,000000,8.25032,8.25032,8.21022,8.22039,103665.24438647,0
+MYI.US,D,20060127,000000,8.22039,8.2841,8.21437,8.25457,99740.417210372,0
+MYI.US,D,20060130,000000,8.26544,8.27196,8.1876,8.21437,103121.61988464,0
+MYI.US,D,20060131,000000,8.18464,8.24449,8.18464,8.22039,107407.85105916,0
+MYI.US,D,20060201,000000,8.23945,8.27196,8.21437,8.25881,138623.23562837,0
+MYI.US,D,20060202,000000,8.29083,8.29695,8.23432,8.23432,100084.61149458,0
+MYI.US,D,20060203,000000,8.29083,8.29083,8.20429,8.27196,121673.69180342,0
+MYI.US,D,20060206,000000,8.25032,8.27818,8.22039,8.27196,67972.297114166,0
+MYI.US,D,20060207,000000,8.17347,8.2841,8.17347,8.25457,117925.01111396,0
+MYI.US,D,20060208,000000,8.25881,8.34831,8.23945,8.30831,67265.68649541,0
+MYI.US,D,20060209,000000,8.3246,8.35464,8.26544,8.31413,99195.78037242,0
+MYI.US,D,20060210,000000,8.23945,8.25032,8.1876,8.19896,75467.633820846,0
+MYI.US,D,20060213,000000,8.21437,8.23945,8.20429,8.21022,72614.870606444,0
+MYI.US,D,20060214,000000,8.21022,8.22039,8.16142,8.19896,232296.72241153,0
+MYI.US,D,20060215,000000,8.19896,8.23945,8.19302,8.21022,127214.20744303,0
+MYI.US,D,20060216,000000,8.23432,8.25032,8.1793,8.21022,152540.83274391,0
+MYI.US,D,20060217,000000,8.23945,8.25457,8.19896,8.2271,122038.13281023,0
+MYI.US,D,20060221,000000,8.25032,8.27196,8.20429,8.23432,95809.516017497,0
+MYI.US,D,20060222,000000,8.27196,8.27818,8.21437,8.25032,67795.138291412,0
+MYI.US,D,20060223,000000,8.23945,8.26544,8.1793,8.20429,111684.9712085,0
+MYI.US,D,20060224,000000,8.20429,8.23945,8.16616,8.20429,107048.471733,0
+MYI.US,D,20060227,000000,8.23432,8.23945,8.18464,8.19896,88133.983479675,0
+MYI.US,D,20060228,000000,8.19302,8.29083,8.19302,8.27196,132920.74620796,0
+MYI.US,D,20060301,000000,8.24449,8.31413,8.16142,8.21437,159328.54649569,0
+MYI.US,D,20060302,000000,8.19896,8.2271,8.16616,8.22039,122577.70796753,0
+MYI.US,D,20060303,000000,8.19896,8.2271,8.16142,8.18464,102767.30223914,0
+MYI.US,D,20060306,000000,8.18464,8.20429,8.12201,8.14422,80819.854940269,0
+MYI.US,D,20060307,000000,8.1793,8.1793,8.07538,8.14422,113118.43916861,0
+MYI.US,D,20060308,000000,8.12685,8.19896,8.11223,8.19896,176626.33394938,0
+MYI.US,D,20060309,000000,8.19896,8.2271,8.15638,8.22039,107407.85105916,0
+MYI.US,D,20060310,000000,8.20429,8.24449,8.15026,8.19302,161642.74688893,0
+MYI.US,D,20060313,000000,8.23432,8.25032,8.19302,8.19896,98479.046392365,0
+MYI.US,D,20060314,000000,8.21437,8.25457,8.18464,8.25032,85468.502449328,0
+MYI.US,D,20060315,000000,8.21437,8.23945,8.16616,8.23945,160034.14477832,0
+MYI.US,D,20060316,000000,8.25032,8.26544,8.19896,8.26544,70830.122009217,0
+MYI.US,D,20060317,000000,8.24449,8.31413,8.23432,8.2841,79933.048490371,0
+MYI.US,D,20060320,000000,8.31986,8.39504,8.2841,8.31986,104549.01382798,0
+MYI.US,D,20060321,000000,8.3246,8.32806,8.25881,8.31986,116855.98416064,0
+MYI.US,D,20060322,000000,8.2841,8.34486,8.27818,8.30831,121673.69180342,0
+MYI.US,D,20060323,000000,8.34831,8.35464,8.29695,8.31986,102767.30223914,0
+MYI.US,D,20060324,000000,8.37568,8.37568,8.30831,8.31986,69938.253878667,0
+MYI.US,D,20060327,000000,8.33517,8.34486,8.29695,8.30831,58876.456985923,0
+MYI.US,D,20060328,000000,8.3246,8.32806,8.25881,8.30831,153251.49270718,0
+MYI.US,D,20060329,000000,8.32806,8.34061,8.2841,8.29083,87246.164693646,0
+MYI.US,D,20060330,000000,8.29695,8.32806,8.23432,8.25032,85279.195593014,0
+MYI.US,D,20060331,000000,8.27196,8.29083,8.22039,8.23432,137558.25801958,0
+MYI.US,D,20060403,000000,8.25457,8.2841,8.22039,8.25881,95985.662504122,0
+MYI.US,D,20060404,000000,8.27818,8.31413,8.24449,8.30376,87956.824656921,0
+MYI.US,D,20060405,000000,8.31986,8.34061,8.2841,8.3246,100622.16197962,0
+MYI.US,D,20060406,000000,8.32806,8.32806,8.22039,8.22039,77789.932903115,0
+MYI.US,D,20060407,000000,8.21437,8.2271,8.16142,8.1876,111507.81238574,0
+MYI.US,D,20060410,000000,8.13337,8.20429,8.13337,8.16616,100440.95381234,0
+MYI.US,D,20060411,000000,8.14422,8.16616,8.09849,8.12201,93844.571589126,0
+MYI.US,D,20060412,000000,8.10453,8.11657,8.009,8.009,79933.048490371,0
+MYI.US,D,20060413,000000,7.99596,8.03646,7.9761,8.01522,77071.174250799,0
+MYI.US,D,20060417,000000,7.96119,7.99043,7.87199,7.87199,116855.98416064,0
+MYI.US,D,20060418,000000,7.8791,8.0334,7.8791,7.9854,149679.97084047,0
+MYI.US,D,20060419,000000,7.9854,8.01522,7.94875,7.98193,47448.19441411,0
+MYI.US,D,20060420,000000,7.96652,8.009,7.95556,7.96119,66908.331841514,0
+MYI.US,D,20060421,000000,7.92059,7.9854,7.9038,7.94875,127743.65923902,0
+MYI.US,D,20060424,000000,7.93709,8.07133,7.91555,8.04752,127743.65923902,0
+MYI.US,D,20060425,000000,8.02045,8.05453,7.98193,8.03646,118642.75743014,0
+MYI.US,D,20060426,000000,8.0415,8.05453,7.99043,8.009,84567.523293609,0
+MYI.US,D,20060427,000000,7.9854,8.05453,7.9854,8.03646,69042.336403598,0
+MYI.US,D,20060428,000000,8.03646,8.04752,7.93709,8.02045,214273.08995261,0
+MYI.US,D,20060501,000000,8.009,8.0415,7.97078,7.9761,123987.89219664,0
+MYI.US,D,20060502,000000,7.9761,8.01522,7.93116,7.95556,106691.1170791,0
+MYI.US,D,20060503,000000,7.90864,7.95556,7.87199,7.92059,152183.47809001,0
+MYI.US,D,20060504,000000,7.94875,7.96652,7.87199,7.91555,156472.74627291,0
+MYI.US,D,20060505,000000,7.89827,7.93709,7.89827,7.92059,89208.072113628,0
+MYI.US,D,20060508,000000,7.90864,7.94291,7.9038,7.94291,87246.164693646,0
+MYI.US,D,20060509,000000,7.91555,7.97078,7.9038,7.96119,131320.24278639,0
+MYI.US,D,20060510,000000,7.94291,7.96119,7.90864,7.94875,84223.329009401,0
+MYI.US,D,20060511,000000,7.87199,7.91555,7.87199,7.8791,140054.67891622,0
+MYI.US,D,20060512,000000,7.89827,7.89827,7.80936,7.83524,278327.6462436,0
+MYI.US,D,20060515,000000,7.84078,7.89827,7.80038,7.86655,200354.48050095,0
+MYI.US,D,20060516,000000,7.89827,7.90864,7.85085,7.8791,170023.87770938,0
+MYI.US,D,20060517,000000,7.89274,7.89274,7.82932,7.82932,83320.325181422,0
+MYI.US,D,20060518,000000,7.82932,7.87199,7.82932,7.86655,86875.649670058,0
+MYI.US,D,20060519,000000,7.90864,7.90864,7.86063,7.87199,101692.20126905,0
+MYI.US,D,20060522,000000,7.91555,7.91555,7.85085,7.8791,92773.519963564,0
+MYI.US,D,20060523,000000,7.9038,7.92059,7.87199,7.92059,97591.227606336,0
+MYI.US,D,20060524,000000,7.97078,7.97078,7.8791,7.92662,65299.729730909,0
+MYI.US,D,20060525,000000,7.88543,7.90864,7.86063,7.90864,82430.481723134,0
+MYI.US,D,20060526,000000,7.96652,7.96652,7.88543,7.89827,57097.782405475,0
+MYI.US,D,20060530,000000,7.87199,7.93709,7.86655,7.90864,54960.740834999,0
+MYI.US,D,20060531,000000,7.90864,7.9761,7.90864,7.93709,93142.010314891,0
+MYI.US,D,20060601,000000,7.93709,7.9854,7.93116,7.96652,114895.08907679,0
+MYI.US,D,20060602,000000,7.99596,8.08733,7.99043,8.08733,126136.06946455,0
+MYI.US,D,20060605,000000,8.0334,8.0415,7.88543,7.89827,327215.3826346,0
+MYI.US,D,20060606,000000,7.8791,7.89274,7.85085,7.89274,117760.00032475,0
+MYI.US,D,20060607,000000,7.89827,7.9038,7.81845,7.82932,90277.09906693,0
+MYI.US,D,20060608,000000,7.81845,7.82398,7.7097,7.73449,205705.68928425,0
+MYI.US,D,20060609,000000,7.74625,7.80038,7.72254,7.74625,103121.61988464,0
+MYI.US,D,20060612,000000,7.78279,7.78279,7.68332,7.68332,123813.77038228,0
+MYI.US,D,20060613,000000,7.68332,7.72254,7.60241,7.61397,190365.75990603,0
+MYI.US,D,20060614,000000,7.57071,7.64104,7.57071,7.59629,250682.77120497,0
+MYI.US,D,20060615,000000,7.57071,7.60735,7.49454,7.58256,232468.81955362,0
+MYI.US,D,20060616,000000,7.59629,7.61911,7.52675,7.59629,114012.33197142,0
+MYI.US,D,20060619,000000,7.61911,7.64657,7.56498,7.59629,123638.63623179,0
+MYI.US,D,20060620,000000,7.61911,7.61911,7.52675,7.54681,156472.74627291,0
+MYI.US,D,20060621,000000,7.54167,7.56498,7.522,7.53683,87785.739850947,0
+MYI.US,D,20060622,000000,7.57722,7.57722,7.48378,7.48378,97778.50979039,0
+MYI.US,D,20060623,000000,7.42639,7.53248,7.42639,7.44921,135953.70525351,0
+MYI.US,D,20060626,000000,7.46867,7.48378,7.40376,7.44921,101873.40943633,0
+MYI.US,D,20060627,000000,7.4085,7.44921,7.37581,7.3847,137371.98817166,0
+MYI.US,D,20060628,000000,7.44417,7.47903,7.34845,7.35419,181453.15261732,0
+MYI.US,D,20060629,000000,7.37028,7.41897,7.35882,7.41897,90277.09906693,0
+MYI.US,D,20060630,000000,7.44921,7.48378,7.41897,7.47331,135953.70525351,0
+MYI.US,D,20060703,000000,7.47903,7.51045,7.43814,7.49454,98129.790427508,0
+MYI.US,D,20060705,000000,7.46176,7.47331,7.41276,7.46176,119532.60088843,0
+MYI.US,D,20060706,000000,7.41276,7.49454,7.41276,7.48378,94386.171418688,0
+MYI.US,D,20060707,000000,7.47903,7.52675,7.45542,7.50048,129890.8241708,0
+MYI.US,D,20060710,000000,7.50552,7.522,7.46176,7.522,199466.66171492,0
+MYI.US,D,20060711,000000,7.49454,7.54681,7.49454,7.51045,143268.84612904,0
+MYI.US,D,20060712,000000,7.54681,7.54681,7.46867,7.50552,130603.50880634,0
+MYI.US,D,20060713,000000,7.44921,7.48862,7.44417,7.44417,106867.26356572,0
+MYI.US,D,20060714,000000,7.43202,7.44417,7.3847,7.41897,100808.43182755,0
+MYI.US,D,20060717,000000,7.42639,7.44417,7.3847,7.42639,108119.52335856,0
+MYI.US,D,20060718,000000,7.43202,7.43202,7.34845,7.39725,206599.58208706,0
+MYI.US,D,20060719,000000,7.41276,7.45542,7.39725,7.45542,159868.12165299,0
+MYI.US,D,20060720,000000,7.45542,7.46867,7.41276,7.45542,110795.12775021,0
+MYI.US,D,20060721,000000,7.46176,7.46176,7.41897,7.44417,75652.891332639,0
+MYI.US,D,20060724,000000,7.49454,7.50048,7.45542,7.50048,190365.75990603,0
+MYI.US,D,20060725,000000,7.48378,7.50048,7.46176,7.48378,155938.23279626,0
+MYI.US,D,20060726,000000,7.48862,7.53683,7.47331,7.51045,156644.84341501,0
+MYI.US,D,20060727,000000,7.56498,7.58256,7.49454,7.54681,229087.61687936,0
+MYI.US,D,20060728,000000,7.60241,7.60735,7.54681,7.57722,116324.50769238,0
+MYI.US,D,20060731,000000,7.58987,7.62425,7.57071,7.62425,136846.58572017,0
+MYI.US,D,20060801,000000,7.63541,7.65685,7.61911,7.63541,206599.58208706,0
+MYI.US,D,20060802,000000,7.67798,7.67798,7.62425,7.65101,203927.01470379,0
+MYI.US,D,20060803,000000,7.66277,7.67285,7.63541,7.67285,143268.84612904,0
+MYI.US,D,20060804,000000,7.693,7.74625,7.68786,7.73449,158429.59201225,0
+MYI.US,D,20060807,000000,7.73963,7.73963,7.67285,7.67285,100808.43182755,0
+MYI.US,D,20060808,000000,7.65101,7.72905,7.65101,7.7097,79933.048490371,0
+MYI.US,D,20060809,000000,7.72254,7.73449,7.68332,7.7097,68332.688776453,0
+MYI.US,D,20060810,000000,7.68332,7.72254,7.65685,7.68786,133455.2596846,0
+MYI.US,D,20060811,000000,7.7097,7.71641,7.66277,7.66277,59945.483939225,0
+MYI.US,D,20060814,000000,7.70386,7.7097,7.63541,7.64657,68155.5299537,0
+MYI.US,D,20060815,000000,7.68332,7.69804,7.66277,7.693,156644.84341501,0
+MYI.US,D,20060816,000000,7.70386,7.75276,7.70386,7.73963,247283.34648035,0
+MYI.US,D,20060817,000000,7.74625,7.78279,7.72254,7.76412,113290.53631071,0
+MYI.US,D,20060818,000000,7.78773,7.80936,7.76412,7.78773,158783.90965775,0
+MYI.US,D,20060821,000000,7.82398,7.9038,7.81845,7.8791,267800.36282751,0
+MYI.US,D,20060822,000000,7.92059,7.92059,7.83524,7.8791,246212.29485479,0
+MYI.US,D,20060823,000000,7.89274,7.89274,7.85085,7.85707,130056.84729613,0
+MYI.US,D,20060824,000000,7.86063,7.92662,7.85707,7.86655,223732.35875154,0
+MYI.US,D,20060825,000000,7.8791,7.88543,7.85707,7.88543,159868.12165299,0
+MYI.US,D,20060828,000000,7.87199,7.91555,7.87199,7.88543,139344.01895295,0
+MYI.US,D,20060829,000000,7.8791,7.93116,7.87199,7.91555,233181.50418916,0
+MYI.US,D,20060830,000000,7.89827,7.97078,7.89827,7.93116,327918.95624497,0
+MYI.US,D,20060831,000000,7.93116,7.96652,7.92662,7.96652,160571.69526336,0
+MYI.US,D,20060901,000000,8.009,8.0334,7.96652,8.0334,151115.46347284,0
+MYI.US,D,20060905,000000,8.04752,8.05453,7.99043,8.0334,111684.9712085,0
+MYI.US,D,20060906,000000,8.08733,8.09435,7.91555,7.94875,198393.5854171,0
+MYI.US,D,20060907,000000,7.95556,8.009,7.93709,7.98193,120786.88535352,0
+MYI.US,D,20060908,000000,7.9854,8.009,7.97078,8.00198,60128.716778759,0
+MYI.US,D,20060911,000000,7.99596,8.00198,7.96119,7.9761,133102.96671137,0
+MYI.US,D,20060912,000000,7.96119,8.02669,7.96119,7.99596,106164.7022915,0
+MYI.US,D,20060913,000000,7.94875,7.9854,7.92662,7.94291,131320.24278639,0
+MYI.US,D,20060914,000000,7.93709,7.94875,7.92662,7.93116,63510.93178916,0
+MYI.US,D,20060915,000000,7.93709,7.94875,7.92059,7.92662,70472.76735532,0
+MYI.US,D,20060918,000000,7.93116,7.93709,7.91555,7.93116,102408.93524911,0
+MYI.US,D,20060919,000000,7.92662,7.94875,7.85707,7.89274,196610.86149214,0
+MYI.US,D,20060920,000000,7.90864,7.93116,7.89827,7.90864,86530.443049721,0
+MYI.US,D,20060921,000000,7.91555,7.92662,7.87199,7.88543,167525.43214048,0
+MYI.US,D,20060922,000000,7.89274,7.92662,7.88543,7.92662,109547.92963802,0
+MYI.US,D,20060925,000000,7.93116,7.94875,7.8791,7.90864,115973.22705527,0
+MYI.US,D,20060926,000000,7.92662,7.92662,7.88543,7.91555,106164.7022915,0
+MYI.US,D,20060927,000000,7.92662,8.01522,7.92662,7.99043,278327.6462436,0
+MYI.US,D,20060928,000000,8.009,8.0334,7.9854,7.99596,112753.9981618,0
+MYI.US,D,20060929,000000,8.01522,8.0415,7.9854,7.99596,106513.95825635,0
+MYI.US,D,20061002,000000,8.0415,8.04752,7.9854,7.99043,84024.911127918,0
+MYI.US,D,20061003,000000,7.98193,8.01522,7.97078,7.99043,83320.325181422,0
+MYI.US,D,20061004,000000,8.03646,8.03646,7.93709,7.96652,144513.00723283,0
+MYI.US,D,20061005,000000,7.95556,7.99596,7.84571,7.9038,291168.11771679,0
+MYI.US,D,20061006,000000,7.86063,7.89827,7.85085,7.88543,106867.26356572,0
+MYI.US,D,20061009,000000,7.84571,7.89827,7.84571,7.8791,75120.402528248,0
+MYI.US,D,20061010,000000,7.8791,7.9038,7.85707,7.87199,124707.66318509,0
+MYI.US,D,20061011,000000,7.89827,7.9038,7.84571,7.85707,176808.55445278,0
+MYI.US,D,20061012,000000,7.84078,7.86063,7.80452,7.84571,173596.41191222,0
+MYI.US,D,20061013,000000,7.87199,7.8791,7.80936,7.81341,271550.0558531,0
+MYI.US,D,20061016,000000,7.84078,7.86655,7.80452,7.81845,132565.41622632,0
+MYI.US,D,20061017,000000,7.82932,7.9038,7.81341,7.83524,195545.88388335,0
+MYI.US,D,20061018,000000,7.83524,7.85085,7.80936,7.84078,128633.50269732,0
+MYI.US,D,20061019,000000,7.84078,7.90864,7.81845,7.89827,222480.0989587,0
+MYI.US,D,20061020,000000,7.86063,7.93709,7.86063,7.91555,201790.98546946,0
+MYI.US,D,20061023,000000,7.89274,7.94875,7.88543,7.9038,171095.94167107,0
+MYI.US,D,20061024,000000,7.89274,7.96652,7.87199,7.94291,204993.0046487,0
+MYI.US,D,20061025,000000,7.97078,8.009,7.96119,7.99596,92418.189981925,0
+MYI.US,D,20061026,000000,8.02669,8.04752,7.97078,7.9854,108833.22033023,0
+MYI.US,D,20061027,000000,8.03646,8.03646,7.9761,8.01522,97940.483571193,0
+MYI.US,D,20061030,000000,8.05453,8.08733,8.01522,8.08328,143624.17611067,0
+MYI.US,D,20061031,000000,8.07133,8.09849,8.03646,8.04752,190008.40525213,0
+MYI.US,D,20061101,000000,8.08328,8.11223,8.0334,8.10453,118824.97793354,0
+MYI.US,D,20061102,000000,8.10453,8.13811,8.06047,8.11657,164137.1431133,0
+MYI.US,D,20061103,000000,8.19896,8.19896,7.97078,8.06521,180909.5281155,0
+MYI.US,D,20061106,000000,8.12201,8.12201,8.07538,8.11223,117760.00032475,0
+MYI.US,D,20061107,000000,8.11223,8.12201,8.07538,8.10453,96873.481290151,0
+MYI.US,D,20061108,000000,8.07538,8.11223,8.03646,8.03646,114541.78376742,0
+MYI.US,D,20061109,000000,7.9854,8.07538,7.9854,8.0334,154326.59367727,0
+MYI.US,D,20061110,000000,7.9854,8.08328,7.9854,8.03646,125604.59299629,0
+MYI.US,D,20061113,000000,8.05453,8.06047,7.97078,8.01522,238534.73764471,0
+MYI.US,D,20061114,000000,8.009,8.09435,8.00198,8.09435,160218.38995399,0
+MYI.US,D,20061115,000000,8.11223,8.12201,8.02669,8.03646,158429.59201225,0
+MYI.US,D,20061116,000000,8.0334,8.07538,7.98193,8.00198,187685.09383374,0
+MYI.US,D,20061117,000000,7.97078,8.00198,7.93709,7.96119,154683.94833116,0
+MYI.US,D,20061120,000000,7.96652,7.99596,7.96119,7.96652,174674.5498907,0
+MYI.US,D,20061121,000000,7.94291,7.99596,7.93116,7.98193,184301.86648721,0
+MYI.US,D,20061122,000000,7.95556,7.99596,7.95556,7.99596,139526.23945635,0
+MYI.US,D,20061124,000000,7.99596,8.03646,7.96119,8.00198,51195.862767448,0
+MYI.US,D,20061127,000000,7.99043,8.009,7.9761,7.98193,62802.296498145,0
+MYI.US,D,20061128,000000,8.0334,8.03646,7.98193,7.99043,205535.61681441,0
+MYI.US,D,20061129,000000,7.99043,8.03646,7.99043,8.01522,148796.20139896,0
+MYI.US,D,20061130,000000,8.009,8.07133,7.99596,8.04752,243900.11913382,0
+MYI.US,D,20061201,000000,8.08328,8.17347,8.04752,8.16142,143624.17611067,0
+MYI.US,D,20061204,000000,8.17347,8.1793,8.13337,8.15638,152183.47809001,0
+MYI.US,D,20061205,000000,8.1793,8.1793,8.14422,8.16616,88133.983479675,0
+MYI.US,D,20061206,000000,8.17347,8.17347,8.09435,8.09435,134887.71530859,0
+MYI.US,D,20061207,000000,8.09435,8.09849,8.02045,8.0334,131127.89892169,0
+MYI.US,D,20061208,000000,7.99596,8.04752,7.98193,7.9854,122038.13281023,0
+MYI.US,D,20061211,000000,7.99043,8.01522,7.9854,7.99043,173596.41191222,0
+MYI.US,D,20061212,000000,8.009,8.009,7.9761,7.99043,149873.3270413,0
+MYI.US,D,20061213,000000,7.96652,7.96652,7.89274,7.89274,208924.91817771,0
+MYI.US,D,20061214,000000,7.8791,7.92059,7.84571,7.86655,311507.97524119,0
+MYI.US,D,20061215,000000,7.86063,7.90864,7.85085,7.85707,175377.11116493,0
+MYI.US,D,20061218,000000,7.85707,7.89274,7.85707,7.89274,236749.98904749,0
+MYI.US,D,20061219,000000,7.86655,7.89274,7.85707,7.87199,220161.84922095,0
+MYI.US,D,20061220,000000,7.88543,7.92662,7.85707,7.85707,294740.65191964,0
+MYI.US,D,20061221,000000,7.86655,7.89827,7.86063,7.87199,251205.13664806,0
+MYI.US,D,20061222,000000,7.88543,7.9038,7.81341,7.81845,224978.54452759,0
+MYI.US,D,20061226,000000,7.82398,7.88543,7.82398,7.86655,168247.22780119,0
+MYI.US,D,20061227,000000,7.88543,7.89274,7.84571,7.86655,228905.39637595,0
+MYI.US,D,20061228,000000,7.87199,7.92662,7.85707,7.87199,175026.84286394,0
+MYI.US,D,20061229,000000,7.87199,7.93116,7.87199,7.92662,143268.84612904,0
+MYI.US,D,20070103,000000,7.93116,7.9854,7.89274,7.89274,151297.68397624,0
+MYI.US,D,20070104,000000,7.92059,7.93709,7.87199,7.93709,231576.95142308,0
+MYI.US,D,20070105,000000,7.93116,7.96119,7.8791,7.92059,118642.75743014,0
+MYI.US,D,20070108,000000,7.93709,7.94291,7.89827,7.92662,90277.09906693,0
+MYI.US,D,20070109,000000,7.93116,7.96119,7.90864,7.93116,103474.92519403,0
+MYI.US,D,20070110,000000,7.93116,7.94875,7.85085,7.92059,192146.45915874,0
+MYI.US,D,20070111,000000,7.89827,7.93116,7.8791,7.89274,129529.42017239,0
+MYI.US,D,20070112,000000,7.90864,7.93116,7.8791,7.89827,102767.30223914,0
+MYI.US,D,20070116,000000,7.89274,7.93709,7.89274,7.91555,145233.79055742,0
+MYI.US,D,20070117,000000,7.90864,7.94875,7.9038,7.9038,177701.43491946,0
+MYI.US,D,20070118,000000,7.92662,7.92662,7.89827,7.89827,100273.91835089,0
+MYI.US,D,20070119,000000,7.90864,7.92059,7.89827,7.9038,56199.840258146,0
+MYI.US,D,20070122,000000,7.92059,7.93116,7.9038,7.90864,105796.21194016,0
+MYI.US,D,20070123,000000,7.9038,7.92059,7.89274,7.89274,132205.02456403,0
+MYI.US,D,20070124,000000,7.89827,7.91555,7.8791,7.89827,104549.01382798,0
+MYI.US,D,20070125,000000,7.9038,7.92662,7.86655,7.89274,208029.00070264,0
+MYI.US,D,20070126,000000,7.9038,7.93116,7.89827,7.9038,84749.743797012,0
+MYI.US,D,20070129,000000,7.9038,7.93116,7.89274,7.90864,102589.13108026,0
+MYI.US,D,20070130,000000,7.9038,7.93116,7.9038,7.91555,130245.14181631,0
+MYI.US,D,20070131,000000,7.92662,7.93116,7.89274,7.9038,99195.78037242,0
+MYI.US,D,20070201,000000,7.92059,7.96119,7.91555,7.92662,158968.15483341,0
+MYI.US,D,20070202,000000,7.90864,7.93116,7.89827,7.90864,149873.3270413,0
+MYI.US,D,20070205,000000,7.90864,7.93116,7.9038,7.90864,200185.42036724,0
+MYI.US,D,20070206,000000,7.90864,7.93709,7.90864,7.92059,185551.08927165,0
+MYI.US,D,20070207,000000,7.92059,7.93709,7.91555,7.92059,118112.293298,0
+MYI.US,D,20070208,000000,7.91555,7.94875,7.90864,7.93116,208391.41703719,0
+MYI.US,D,20070209,000000,7.93116,7.93116,7.90864,7.92059,150051.49820018,0
+MYI.US,D,20070212,000000,7.91555,7.94875,7.90864,7.94875,144513.00723283,0
+MYI.US,D,20070213,000000,7.91555,7.93116,7.89274,7.89827,209816.78630826,0
+MYI.US,D,20070214,000000,7.89274,7.93709,7.89274,7.91555,146480.9886696,0
+MYI.US,D,20070215,000000,7.92059,7.94875,7.90864,7.93709,195724.05504223,0
+MYI.US,D,20070216,000000,7.93116,7.94291,7.92059,7.92059,179131.86587119,0
+MYI.US,D,20070220,000000,7.91555,7.94291,7.89827,7.89827,226755.19443578,0
+MYI.US,D,20070221,000000,7.89274,7.91555,7.87199,7.8791,200185.42036724,0
+MYI.US,D,20070222,000000,7.89274,7.9038,7.85707,7.86063,237823.06534531,0
+MYI.US,D,20070223,000000,7.86063,7.9038,7.86063,7.89827,71363.623149738,0
+MYI.US,D,20070226,000000,7.92662,7.93709,7.9038,7.92662,80645.733125906,0
+MYI.US,D,20070227,000000,7.92662,7.96119,7.92662,7.93709,113118.43916861,0
+MYI.US,D,20070228,000000,7.94291,7.97078,7.93116,7.94291,85102.03677026,0
+MYI.US,D,20070301,000000,7.96119,7.99043,7.94875,7.96652,185195.75929001,0
+MYI.US,D,20070302,000000,7.96652,8.01522,7.96119,7.99043,140233.86241123,0
+MYI.US,D,20070305,000000,8.009,8.009,7.92662,8.009,176808.55445278,0
+MYI.US,D,20070306,000000,7.97078,8.0415,7.96652,8.01522,148796.20139896,0
+MYI.US,D,20070307,000000,8.02669,8.04752,8.00198,8.03646,45676.606186571,0
+MYI.US,D,20070308,000000,8.0415,8.06047,8.02669,8.0334,92418.189981925,0
+MYI.US,D,20070309,000000,8.03646,8.0415,8.009,8.009,79933.048490371,0
+MYI.US,D,20070312,000000,8.01522,8.06521,8.01522,8.03646,91521.260170727,0
+MYI.US,D,20070313,000000,7.99596,8.07133,7.99596,8.0334,147551.02795903,0
+MYI.US,D,20070314,000000,8.04752,8.06521,8.00198,8.0415,79933.048490371,0
+MYI.US,D,20070315,000000,8.06047,8.07133,8.02669,8.03646,122209.2176162,0
+MYI.US,D,20070316,000000,8.0415,8.0415,7.99596,8.00198,117760.00032475,0
+MYI.US,D,20070319,000000,8.0415,8.0415,8.009,8.009,95634.381867005,0
+MYI.US,D,20070320,000000,8.0334,8.0415,8.00198,8.00198,61554.086049829,0
+MYI.US,D,20070321,000000,8.00198,8.02669,7.99043,8.00198,109184.50096734,0
+MYI.US,D,20070322,000000,8.00198,8.01522,7.97078,7.9761,102408.93524911,0
+MYI.US,D,20070323,000000,8.00198,8.02669,7.9854,7.9854,66019.500719355,0
+MYI.US,D,20070326,000000,7.9761,8.0334,7.95556,8.02045,181805.44559057,0
+MYI.US,D,20070327,000000,8.0415,8.06047,8.02669,8.0334,109017.46550589,0
+MYI.US,D,20070328,000000,8.0334,8.07538,8.02045,8.06047,102767.30223914,0
+MYI.US,D,20070329,000000,8.06521,8.08733,8.05453,8.06521,64761.166909737,0
+MYI.US,D,20070330,000000,8.05453,8.09435,8.04752,8.05453,59414.007470964,0
+MYI.US,D,20070402,000000,8.06047,8.07133,8.03646,8.04752,108476.87801246,0
+MYI.US,D,20070403,000000,8.0415,8.06521,8.02669,8.03646,109017.46550589,0
+MYI.US,D,20070404,000000,8.04752,8.06521,7.96119,8.00198,191613.97035434,0
+MYI.US,D,20070405,000000,8.01522,8.03646,7.9854,7.99043,147727.17444565,0
+MYI.US,D,20070409,000000,7.99043,8.009,7.96119,8.009,112035.23950948,0
+MYI.US,D,20070410,000000,7.99043,8.05453,7.9854,8.0415,132565.41622632,0
+MYI.US,D,20070411,000000,8.0334,8.07133,8.02669,8.0415,88851.72979586,0
+MYI.US,D,20070412,000000,8.02045,8.0415,8.01522,8.02045,103121.61988464,0
+MYI.US,D,20070413,000000,8.02045,8.04752,7.99043,7.99596,130603.50880634,0
+MYI.US,D,20070416,000000,8.01522,8.02669,7.96119,7.96652,100440.95381234,0
+MYI.US,D,20070417,000000,7.96652,8.00198,7.94875,7.9854,188051.5595128,0
+MYI.US,D,20070418,000000,7.9761,8.0334,7.97078,7.99043,154152.4718629,0
+MYI.US,D,20070419,000000,7.9854,8.01522,7.9854,8.01522,100622.16197962,0
+MYI.US,D,20070420,000000,8.03646,8.03646,8.00198,8.01522,66727.123674239,0
+MYI.US,D,20070423,000000,8.01522,8.04752,8.01522,8.02045,94028.816764791,0
+MYI.US,D,20070424,000000,8.0415,8.06521,8.02045,8.03646,115616.8847375,0
+MYI.US,D,20070425,000000,8.02045,8.0415,8.01522,8.02045,41390.37501206,0
+MYI.US,D,20070426,000000,8.0334,8.0334,7.99596,7.99596,123813.77038228,0
+MYI.US,D,20070427,000000,8.00198,8.02669,8.00198,8.00198,122382.32709443,0
+MYI.US,D,20070430,000000,8.09435,8.09435,8.00198,8.0334,99020.646221927,0
+MYI.US,D,20070501,000000,8.02669,8.0415,8.00198,8.009,188756.1454593,0
+MYI.US,D,20070502,000000,8.01522,8.0334,8.00198,8.02045,90463.368914855,0
+MYI.US,D,20070503,000000,8.0334,8.06521,8.01522,8.0415,148627.14126524,0
+MYI.US,D,20070504,000000,8.03646,8.07133,8.03646,8.07133,98479.046392365,0
+MYI.US,D,20070507,000000,8.07538,8.08733,8.04752,8.06521,117925.01111396,0
+MYI.US,D,20070508,000000,8.08328,8.08733,8.0334,8.0334,265303.94193088,0
+MYI.US,D,20070509,000000,8.02669,8.04752,8.01522,8.0334,164137.1431133,0
+MYI.US,D,20070510,000000,8.03646,8.06521,8.02669,8.03646,89385.230936382,0
+MYI.US,D,20070511,000000,7.99043,8.02669,7.99043,8.01522,84749.743797012,0
+MYI.US,D,20070514,000000,8.009,8.0334,7.99596,8.00198,158612.82485178,0
+MYI.US,D,20070515,000000,8.02045,8.02669,7.9854,8.00198,107940.33986354,0
+MYI.US,D,20070516,000000,7.99043,8.02669,7.99043,8.00198,68332.688776453,0
+MYI.US,D,20070517,000000,8.009,8.02669,7.99596,8.01522,109894.14859449,0
+MYI.US,D,20070518,000000,8.01522,8.02045,7.99043,7.99043,81348.29440014,0
+MYI.US,D,20070521,000000,7.99043,8.0415,7.97078,7.97078,150222.58300615,0
+MYI.US,D,20070522,000000,7.99043,7.99596,7.94291,7.94291,107222.59354736,0
+MYI.US,D,20070523,000000,7.93116,7.97078,7.8791,7.91555,146480.9886696,0
+MYI.US,D,20070524,000000,7.87199,7.93116,7.87199,7.89274,183059.73005566,0
+MYI.US,D,20070525,000000,7.91555,7.93709,7.88543,7.89827,59586.104613068,0
+MYI.US,D,20070529,000000,7.8791,7.93116,7.8791,7.89274,219460.30028285,0
+MYI.US,D,20070530,000000,7.89827,7.90864,7.87199,7.89274,143094.72431467,0
+MYI.US,D,20070531,000000,7.9038,7.90864,7.8791,7.89274,90101.964916436,0
+MYI.US,D,20070601,000000,7.90864,7.92059,7.85707,7.86655,188947.47698786,0
+MYI.US,D,20070604,000000,7.86063,7.89827,7.85707,7.87199,197863.12128496,0
+MYI.US,D,20070605,000000,7.8791,7.8791,7.83524,7.83524,164137.1431133,0
+MYI.US,D,20070606,000000,7.83524,7.84571,7.80936,7.83524,135769.46007784,0
+MYI.US,D,20070607,000000,7.81845,7.81845,7.73963,7.73963,155047.37700184,0
+MYI.US,D,20070608,000000,7.73449,7.84078,7.693,7.81341,512584.25140285,0
+MYI.US,D,20070611,000000,7.81341,7.83524,7.78279,7.81341,249605.64556264,0
+MYI.US,D,20070612,000000,7.81341,7.81341,7.71641,7.74625,249065.0580692,0
+MYI.US,D,20070613,000000,7.72254,7.78279,7.71641,7.75276,241037.23255813,0
+MYI.US,D,20070614,000000,7.75276,7.77004,7.70386,7.72905,161820.91804782,0
+MYI.US,D,20070615,000000,7.77004,7.77004,7.693,7.73963,104732.24666751,0
+MYI.US,D,20070618,000000,7.73963,7.7574,7.693,7.70386,187871.36368166,0
+MYI.US,D,20070619,000000,7.65685,7.7097,7.63541,7.66801,283680.87969915,0
+MYI.US,D,20070620,000000,7.66801,7.67285,7.63056,7.63541,200540.75034888,0
+MYI.US,D,20070621,000000,7.63056,7.67798,7.60241,7.65685,149151.53138059,0
+MYI.US,D,20070622,000000,7.64104,7.68332,7.63056,7.64657,77789.932903115,0
+MYI.US,D,20070625,000000,7.65101,7.67798,7.57071,7.57722,243003.18932263,0
+MYI.US,D,20070626,000000,7.58987,7.58987,7.55885,7.56498,177339.01858491,0
+MYI.US,D,20070627,000000,7.57071,7.61911,7.55885,7.60241,123107.15976353,0
+MYI.US,D,20070628,000000,7.61397,7.66801,7.58987,7.65101,126317.27763182,0
+MYI.US,D,20070629,000000,7.65101,7.693,7.65101,7.67798,201790.98546946,0
+MYI.US,D,20070702,000000,7.693,7.693,7.67285,7.68786,97235.897624698,0
+MYI.US,D,20070703,000000,7.693,7.693,7.65685,7.67798,115432.63956183,0
+MYI.US,D,20070705,000000,7.67285,7.67285,7.61397,7.63056,157895.07853559,0
+MYI.US,D,20070706,000000,7.60735,7.62425,7.58987,7.60241,212304.09617973,0
+MYI.US,D,20070709,000000,7.58987,7.63056,7.58256,7.60241,165570.61107341,0
+MYI.US,D,20070710,000000,7.58987,7.63056,7.58987,7.61397,224804.42271324,0
+MYI.US,D,20070711,000000,7.60735,7.64104,7.58256,7.60241,221587.21849202,0
+MYI.US,D,20070712,000000,7.55885,7.59629,7.54167,7.54681,91167.954861349,0
+MYI.US,D,20070713,000000,7.51638,7.57722,7.51638,7.51638,202674.75491097,0
+MYI.US,D,20070716,000000,7.522,7.61911,7.51638,7.54167,210528.45860767,0
+MYI.US,D,20070717,000000,7.522,7.54167,7.45542,7.50048,189826.18474873,0
+MYI.US,D,20070718,000000,7.522,7.54681,7.50048,7.53248,110983.4222704,0
+MYI.US,D,20070719,000000,7.53248,7.61911,7.50552,7.60241,316512.96506802,0
+MYI.US,D,20070720,000000,7.64657,7.67798,7.57071,7.60241,262091.79939032,0
+MYI.US,D,20070723,000000,7.60241,7.67798,7.60241,7.62425,108833.22033023,0
+MYI.US,D,20070724,000000,7.63056,7.66801,7.60241,7.60241,147193.67330513,0
+MYI.US,D,20070725,000000,7.61911,7.65101,7.55885,7.56498,277428.69176014,0
+MYI.US,D,20070726,000000,7.56498,7.57071,7.48862,7.51638,91886.713513664,0
+MYI.US,D,20070727,000000,7.55174,7.65101,7.53248,7.60241,124901.01938592,0
+MYI.US,D,20070730,000000,7.57071,7.66801,7.57071,7.62425,208391.41703719,0
+MYI.US,D,20070731,000000,7.63056,7.64657,7.60735,7.61911,76901.101780956,0
+MYI.US,D,20070801,000000,7.62425,7.65685,7.59629,7.62425,191613.97035434,0
+MYI.US,D,20070802,000000,7.62425,7.67798,7.60735,7.63541,282611.85274585,0
+MYI.US,D,20070803,000000,7.67285,7.67285,7.59629,7.59629,83144.178694798,0
+MYI.US,D,20070806,000000,7.60735,7.62425,7.57722,7.57722,127381.24290447,0
+MYI.US,D,20070807,000000,7.50048,7.58256,7.50048,7.58256,122577.70796753,0
+MYI.US,D,20070808,000000,7.57722,7.60241,7.55174,7.55174,125604.59299629,0
+MYI.US,D,20070809,000000,7.53683,7.54681,7.50048,7.50048,190008.40525213,0
+MYI.US,D,20070810,000000,7.50552,7.522,7.3847,7.50048,162888.93266498,0
+MYI.US,D,20070813,000000,7.46867,7.57071,7.45542,7.46176,97940.483571193,0
+MYI.US,D,20070814,000000,7.46176,7.50552,7.44921,7.46867,211599.51023323,0
+MYI.US,D,20070815,000000,7.46867,7.46867,7.37028,7.37946,128453.30686618,0
+MYI.US,D,20070816,000000,7.39725,7.39725,7.20294,7.2638,277068.30009785,0
+MYI.US,D,20070817,000000,7.39725,7.42639,7.31507,7.35882,204993.0046487,0
+MYI.US,D,20070820,000000,7.37581,7.41897,7.2638,7.32701,213019.81782366,0
+MYI.US,D,20070821,000000,7.33857,7.35882,7.29797,7.30409,138623.23562837,0
+MYI.US,D,20070822,000000,7.32701,7.4085,7.31033,7.34391,109547.92963802,0
+MYI.US,D,20070823,000000,7.34391,7.43202,7.32701,7.35882,140233.86241123,0
+MYI.US,D,20070824,000000,7.32701,7.37028,7.32128,7.34391,108833.22033023,0
+MYI.US,D,20070827,000000,7.39131,7.40376,7.30409,7.30409,217130.91484767,0
+MYI.US,D,20070828,000000,7.29165,7.34391,7.23603,7.24522,284575.7848381,0
+MYI.US,D,20070829,000000,7.26854,7.37581,7.26854,7.36484,193759.11061387,0
+MYI.US,D,20070830,000000,7.37581,7.44417,7.36484,7.43202,249957.93853587,0
+MYI.US,D,20070831,000000,7.47903,7.50552,7.39131,7.41897,172520.29860601,0
+MYI.US,D,20070904,000000,7.45542,7.47903,7.37581,7.40376,231576.95142308,0
+MYI.US,D,20070905,000000,7.37946,7.48862,7.37581,7.45542,154152.4718629,0
+MYI.US,D,20070906,000000,7.51045,7.56498,7.44921,7.50048,207322.39008389,0
+MYI.US,D,20070907,000000,7.51045,7.62425,7.50552,7.57071,145048.53304562,0
+MYI.US,D,20070910,000000,7.61911,7.72905,7.60241,7.693,160571.69526336,0
+MYI.US,D,20070911,000000,7.68332,7.76412,7.68332,7.75276,143800.3225973,0
+MYI.US,D,20070912,000000,7.69804,7.73449,7.68332,7.70386,115789.99421573,0
+MYI.US,D,20070913,000000,7.693,7.72905,7.59629,7.60241,152721.02857505,0
+MYI.US,D,20070914,000000,7.55885,7.64657,7.55885,7.57071,90820.723568752,0
+MYI.US,D,20070917,000000,7.63056,7.63056,7.50552,7.54681,158070.21268608,0
+MYI.US,D,20070918,000000,7.53248,7.63056,7.52675,7.59629,123455.40339226,0
+MYI.US,D,20070919,000000,7.59629,7.63541,7.58256,7.58256,157003.21040504,0
+MYI.US,D,20070920,000000,7.58987,7.61911,7.51638,7.51638,95458.235380381,0
+MYI.US,D,20070921,000000,7.49454,7.58987,7.49454,7.53248,141836.39050506,0
+MYI.US,D,20070924,000000,7.51045,7.56498,7.47903,7.50048,142200.83151186,0
+MYI.US,D,20070925,000000,7.48378,7.522,7.42639,7.48378,121673.69180342,0
+MYI.US,D,20070926,000000,7.50552,7.522,7.44417,7.48862,101154.65078401,0
+MYI.US,D,20070927,000000,7.46176,7.522,7.46176,7.50552,149517.99705967,0
+MYI.US,D,20070928,000000,7.53248,7.54167,7.50552,7.53248,100084.61149458,0
+MYI.US,D,20071001,000000,7.54681,7.55174,7.51638,7.54167,124707.66318509,0
+MYI.US,D,20071002,000000,7.54681,7.55174,7.51638,7.53683,132029.89041354,0
+MYI.US,D,20071003,000000,7.53683,7.61911,7.53683,7.59629,209816.78630826,0
+MYI.US,D,20071004,000000,7.54681,7.59629,7.53248,7.55885,177087.95922468,0
+MYI.US,D,20071005,000000,7.53683,7.56498,7.51638,7.53683,100273.91835089,0
+MYI.US,D,20071008,000000,7.49454,7.60735,7.49454,7.58256,114725.01660695,0
+MYI.US,D,20071009,000000,7.55174,7.61911,7.54167,7.57722,83497.484004177,0
+MYI.US,D,20071010,000000,7.53248,7.66801,7.51045,7.53683,117038.20466404,0
+MYI.US,D,20071011,000000,7.49454,7.50552,7.45542,7.45542,176989.76262006,0
+MYI.US,D,20071012,000000,7.46176,7.50552,7.45542,7.45542,82955.884174614,0
+MYI.US,D,20071015,000000,7.44417,7.50552,7.41897,7.41897,142911.49147514,0
+MYI.US,D,20071016,000000,7.41897,7.45542,7.37581,7.37946,163247.29965501,0
+MYI.US,D,20071017,000000,7.4085,7.47331,7.3847,7.45542,163783.83780393,0
+MYI.US,D,20071018,000000,7.47331,7.53683,7.46867,7.52675,119001.12442016,0
+MYI.US,D,20071019,000000,7.53248,7.54681,7.48378,7.51045,156289.51343337,0
+MYI.US,D,20071022,000000,7.50048,7.56498,7.50048,7.522,59770.349788731,0
+MYI.US,D,20071023,000000,7.56498,7.58987,7.522,7.57722,105982.48178809,0
+MYI.US,D,20071024,000000,7.50552,7.51045,7.3847,7.3847,482606.95392065,0
+MYI.US,D,20071025,000000,7.37946,7.40376,7.19187,7.24522,791274.31398099,0
+MYI.US,D,20071026,000000,7.26854,7.26854,7.19791,7.23109,1246936.929465,0
+MYI.US,D,20071029,000000,7.23603,7.26854,7.19187,7.24009,793944.85669199,0
+MYI.US,D,20071030,000000,7.24522,7.32128,7.24009,7.27328,320069.30189278,0
+MYI.US,D,20071031,000000,7.27328,7.32701,7.27328,7.31033,131320.24278639,0
+MYI.US,D,20071101,000000,7.26854,7.33857,7.25708,7.31507,268873.43912533,0
+MYI.US,D,20071102,000000,7.31033,7.33857,7.30409,7.31033,185365.83175986,0
+MYI.US,D,20071105,000000,7.19187,7.31033,7.19187,7.28552,243536.69046315,0
+MYI.US,D,20071106,000000,7.28552,7.31033,7.2638,7.27328,312404.90505239,0
+MYI.US,D,20071107,000000,7.25095,7.27328,7.19187,7.19187,207851.84187988,0
+MYI.US,D,20071108,000000,7.31507,7.31507,7.07907,7.13469,269227.75677084,0
+MYI.US,D,20071109,000000,7.15731,7.16382,7.08401,7.08954,162177.26036558,0
+MYI.US,D,20071112,000000,7.04084,7.06248,6.98879,7.01112,279573.83201965,0
+MYI.US,D,20071113,000000,7.03462,7.1014,6.96636,6.96636,236040.34142034,0
+MYI.US,D,20071114,000000,6.86008,6.95026,6.86008,6.89475,439080.54967424,0
+MYI.US,D,20071115,000000,6.91697,6.91697,6.83815,6.87687,337694.07391645,0
+MYI.US,D,20071116,000000,6.866,6.89475,6.78164,6.85474,525250.60106167,0
+MYI.US,D,20071119,000000,6.86008,6.99451,6.8257,6.94463,462627.48805854,0
+MYI.US,D,20071120,000000,6.91133,7.11177,6.89475,7.06248,442999.30283355,0
+MYI.US,D,20071121,000000,7.14614,7.24522,7.06248,7.08401,288315.35450239,0
+MYI.US,D,20071123,000000,7.09557,7.15731,7.07907,7.07907,88488.301125183,0
+MYI.US,D,20071126,000000,7.15731,7.15731,7.00005,7.04707,380914.75265159,0
+MYI.US,D,20071127,000000,7.02869,7.09557,6.97753,6.97753,325085.42741703,0
+MYI.US,D,20071128,000000,6.97268,7.20294,6.97268,7.17528,508478.21605947,0
+MYI.US,D,20071129,000000,7.1174,7.17528,7.1174,7.14614,310794.27826953,0
+MYI.US,D,20071130,000000,7.15208,7.20294,7.12342,7.15731,287429.56038862,0
+MYI.US,D,20071203,000000,7.14614,7.21984,7.12925,7.13469,340059.90345232,0
+MYI.US,D,20071204,000000,7.04084,7.23109,7.04084,7.20294,355930.29696266,0
+MYI.US,D,20071205,000000,7.24009,7.28552,7.19187,7.2638,477797.34496691,0
+MYI.US,D,20071206,000000,7.27328,7.37946,7.2638,7.33265,445324.63892421,0
+MYI.US,D,20071207,000000,7.33857,7.35882,7.29165,7.31507,345768.46688951,0
+MYI.US,D,20071210,000000,7.28552,7.32701,7.26854,7.29797,381097.98549112,0
+MYI.US,D,20071211,000000,7.28552,7.32701,7.26854,7.30409,310434.89894336,0
+MYI.US,D,20071212,000000,7.2638,7.33857,7.22537,7.27979,437290.73939635,0
+MYI.US,D,20071213,000000,7.27328,7.27328,7.06248,7.09557,723480.18802571,0
+MYI.US,D,20071214,000000,7.00005,7.12925,7.00005,7.08954,395899.35204817,0
+MYI.US,D,20071217,000000,7.04707,7.16382,7.04707,7.05705,451031.17768914,0
+MYI.US,D,20071218,000000,7.08954,7.11177,7.02869,7.04084,524358.73293112,0
+MYI.US,D,20071219,000000,7.02356,7.08401,6.99451,7.02356,547868.21487861,0
+MYI.US,D,20071220,000000,7.02356,7.05705,6.96083,7.01713,549165.01746117,0
+MYI.US,D,20071221,000000,7.02356,7.05112,6.97268,7.00005,533283.48825339,0
+MYI.US,D,20071224,000000,7.00528,7.12342,6.98246,7.1014,256381.21128087,0
+MYI.US,D,20071226,000000,7.10605,7.15731,7.02356,7.02356,591270.10178103,0
+MYI.US,D,20071227,000000,7.00528,7.09557,6.98879,7.06781,542025.01073612,0
+MYI.US,D,20071228,000000,7.03462,7.1174,7.02869,7.09557,716757.26378624,0
+MYI.US,D,20071231,000000,7.1174,7.14614,7.06248,7.1174,752642.55492324,0
+MYI.US,D,20080102,000000,7.11177,7.26854,7.11177,7.26854,278503.79273022,0
+MYI.US,D,20080103,000000,7.2638,7.43814,7.24522,7.37028,327036.19913958,0
+MYI.US,D,20080104,000000,7.47903,7.50552,7.39131,7.46867,386695.19195402,0
+MYI.US,D,20080107,000000,7.51638,7.522,7.46867,7.48862,272621.10747867,0
+MYI.US,D,20080108,000000,7.49454,7.57722,7.49454,7.55885,447461.68049468,0
+MYI.US,D,20080109,000000,7.56498,7.59629,7.50048,7.55885,274520.25005859,0
+MYI.US,D,20080110,000000,7.57071,7.62425,7.52675,7.60735,250682.77120497,0
+MYI.US,D,20080111,000000,7.61911,7.66277,7.59629,7.64657,245496.57321088,0
+MYI.US,D,20080114,000000,7.66801,7.68332,7.64657,7.67798,313343.34064492,0
+MYI.US,D,20080115,000000,7.70386,7.71641,7.66277,7.67798,338455.35068623,0
+MYI.US,D,20080116,000000,7.71641,7.71641,7.67798,7.693,199720.75808355,0
+MYI.US,D,20080117,000000,7.68332,7.68332,7.59629,7.62425,376450.3503182,0
+MYI.US,D,20080118,000000,7.60735,7.61911,7.43202,7.47331,435021.08179285,0
+MYI.US,D,20080122,000000,7.33265,7.58256,7.29165,7.54167,336127.98992331,0
+MYI.US,D,20080123,000000,7.50048,7.63541,7.50048,7.57722,230508.93680591,0
+MYI.US,D,20080124,000000,7.57722,7.63056,7.56498,7.61911,243447.60488371,0
+MYI.US,D,20080125,000000,7.61397,7.61911,7.55174,7.60241,314539.9219506,0
+MYI.US,D,20080128,000000,7.55885,7.59629,7.51045,7.53683,278948.20829131,0
+MYI.US,D,20080129,000000,7.56498,7.59629,7.54167,7.59629,266754.61960519,0
+MYI.US,D,20080130,000000,7.58987,7.60241,7.53683,7.55885,405715.97550099,0
+MYI.US,D,20080131,000000,7.55885,7.57722,7.522,7.55174,233041.80180321,0
+MYI.US,D,20080201,000000,7.55174,7.60241,7.51638,7.54167,286890.99756745,0
+MYI.US,D,20080204,000000,7.54681,7.57722,7.50048,7.50048,189478.95345613,0
+MYI.US,D,20080205,000000,7.47331,7.56498,7.47331,7.54681,234795.16798041,0
+MYI.US,D,20080206,000000,7.56498,7.57722,7.51045,7.53248,506518.33331176,0
+MYI.US,D,20080207,000000,7.50552,7.57722,7.50552,7.53683,278953.26997195,0
+MYI.US,D,20080208,000000,7.60735,7.60735,7.54167,7.56498,261906.54187852,0
+MYI.US,D,20080211,000000,7.58987,7.60241,7.53248,7.55885,303561.13662052,0
+MYI.US,D,20080212,000000,7.522,7.65685,7.522,7.61911,478036.2562936,0
+MYI.US,D,20080213,000000,7.61397,7.61911,7.28552,7.33857,626230.1176952,0
+MYI.US,D,20080214,000000,7.25095,7.25095,7.06248,7.07907,567458.94366678,0
+MYI.US,D,20080215,000000,7.03462,7.07384,6.9548,7.05112,499607.11455209,0
+MYI.US,D,20080219,000000,7.07384,7.29165,7.06781,7.26854,426614.64256915,0
+MYI.US,D,20080220,000000,7.23603,7.27328,7.20294,7.24009,336127.98992331,0
+MYI.US,D,20080221,000000,7.25708,7.25708,7.12925,7.19791,237894.94121055,0
+MYI.US,D,20080222,000000,7.18646,7.19791,7.07907,7.14614,268672.99657159,0
+MYI.US,D,20080225,000000,7.14614,7.27328,7.14614,7.23109,210350.28744878,0
+MYI.US,D,20080226,000000,7.23603,7.25095,7.19791,7.23109,285292.51881815,0
+MYI.US,D,20080227,000000,7.21381,7.22537,7.12342,7.14614,227677.43265023,0
+MYI.US,D,20080228,000000,7.10605,7.1174,6.93949,6.96083,381504.9446154,0
+MYI.US,D,20080229,000000,6.91133,6.91133,6.77611,6.83815,585122.1844634,0
+MYI.US,D,20080303,000000,6.75971,6.89475,6.75971,6.89475,631765.57165415,0
+MYI.US,D,20080304,000000,6.89475,6.9548,6.88892,6.95026,292827.33663389,0
+MYI.US,D,20080305,000000,7.01713,7.13469,7.01713,7.12342,319190.59413191,0
+MYI.US,D,20080306,000000,7.1174,7.16382,7.06248,7.08401,204468.61453336,0
+MYI.US,D,20080307,000000,7.06248,7.15731,7.03462,7.06781,255557.16967102,0
+MYI.US,D,20080310,000000,7.09557,7.15208,7.05705,7.08401,312049.57507075,0
+MYI.US,D,20080311,000000,7.18072,7.18072,7.02356,7.05705,181981.59207719,0
+MYI.US,D,20080312,000000,7.06248,7.08954,6.91697,6.92774,214103.01748277,0
+MYI.US,D,20080313,000000,6.86008,6.92261,6.8257,6.88349,301523.30399078,0
+MYI.US,D,20080314,000000,6.90018,6.90659,6.78816,6.80367,193143.61024681,0
+MYI.US,D,20080317,000000,6.75418,6.80367,6.69204,6.69204,348913.79524547,0
+MYI.US,D,20080318,000000,6.69728,6.84871,6.69728,6.81602,321864.1738513,0
+MYI.US,D,20080319,000000,6.88892,6.88892,6.7931,6.81602,102589.13108026,0
+MYI.US,D,20080320,000000,6.75418,6.85474,6.75418,6.83212,365653.78549152,0
+MYI.US,D,20080324,000000,6.84289,6.90659,6.83212,6.87687,302057.81746743,0
+MYI.US,D,20080325,000000,6.88892,6.88892,6.83815,6.86008,200896.08033051,0
+MYI.US,D,20080326,000000,6.866,6.9548,6.84871,6.91133,235419.77937264,0
+MYI.US,D,20080327,000000,6.90659,6.95026,6.90659,6.92261,182528.2535874,0
+MYI.US,D,20080328,000000,6.95026,6.97268,6.91697,6.94463,127095.76411582,0
+MYI.US,D,20080331,000000,6.92774,6.97753,6.87094,6.9548,224622.20220983,0
+MYI.US,D,20080401,000000,6.96083,7.00005,6.9548,6.98246,240327.58493098,0
+MYI.US,D,20080402,000000,6.96636,7.04084,6.9548,7.01713,183944.5118333,0
+MYI.US,D,20080403,000000,7.00528,7.1014,7.00528,7.05705,194288.56240987,0
+MYI.US,D,20080404,000000,7.08401,7.08401,7.00528,7.04707,182339.95906722,0
+MYI.US,D,20080407,000000,7.04707,7.11177,7.02356,7.1014,163423.44614164,0
+MYI.US,D,20080408,000000,7.06781,7.11177,7.05705,7.07907,150127.42340993,0
+MYI.US,D,20080409,000000,7.07384,7.15208,7.06781,7.13983,165306.39134348,0
+MYI.US,D,20080410,000000,7.2638,7.2638,7.14614,7.16975,269579.03740795,0
+MYI.US,D,20080411,000000,7.11177,7.20294,7.09557,7.15208,138930.9858119,0
+MYI.US,D,20080414,000000,7.17528,7.23109,7.15208,7.20947,119026.43282341,0
+MYI.US,D,20080415,000000,7.20294,7.21984,7.15731,7.21984,122068.50289413,0
+MYI.US,D,20080416,000000,7.20294,7.23109,7.19187,7.23109,187050.35908021,0
+MYI.US,D,20080417,000000,7.22537,7.23109,7.17528,7.21984,130752.32221745,0
+MYI.US,D,20080418,000000,7.20947,7.27979,7.18646,7.27979,130190.47566528,0
+MYI.US,D,20080421,000000,7.27979,7.27979,7.20947,7.21984,120359.67950665,0
+MYI.US,D,20080422,000000,7.20294,7.25708,7.20294,7.25095,125767.57911322,0
+MYI.US,D,20080423,000000,7.21984,7.26854,7.21984,7.24522,98750.35247521,0
+MYI.US,D,20080424,000000,7.26854,7.27328,7.18072,7.23109,203164.7255979,0
+MYI.US,D,20080425,000000,7.26854,7.27328,7.21381,7.24009,109017.46550589,0
+MYI.US,D,20080428,000000,7.27979,7.27979,7.19187,7.21984,227135.83282067,0
+MYI.US,D,20080429,000000,7.23109,7.24522,7.14614,7.19791,185037.83485373,0
+MYI.US,D,20080430,000000,7.20947,7.26854,7.18646,7.23603,235110.00451685,0
+MYI.US,D,20080501,000000,7.24522,7.2638,7.23109,7.2638,173320.04414873,0
+MYI.US,D,20080502,000000,7.21984,7.33857,7.21984,7.33857,192957.34039888,0
+MYI.US,D,20080505,000000,7.33857,7.43202,7.30409,7.34845,190802.07677807,0
+MYI.US,D,20080506,000000,7.34845,7.35419,7.30409,7.32128,137433.74067559,0
+MYI.US,D,20080507,000000,7.30409,7.37946,7.30409,7.33265,165611.10451862,0
+MYI.US,D,20080508,000000,7.32701,7.37028,7.31507,7.33265,207182.68769795,0
+MYI.US,D,20080509,000000,7.35882,7.37946,7.33265,7.35882,121109.82057899,0
+MYI.US,D,20080512,000000,7.41276,7.41897,7.35882,7.37946,170283.03575867,0
+MYI.US,D,20080513,000000,7.33857,7.37946,7.28552,7.28552,180847.77561156,0
+MYI.US,D,20080514,000000,7.31033,7.33857,7.27979,7.30409,152126.78726673,0
+MYI.US,D,20080515,000000,7.35882,7.36484,7.30409,7.34845,110288.95968519,0
+MYI.US,D,20080516,000000,7.34391,7.37946,7.31507,7.36484,97671.202160607,0
+MYI.US,D,20080519,000000,7.36484,7.37946,7.30409,7.34391,378047.81673137,0
+MYI.US,D,20080520,000000,7.34391,7.43814,7.34391,7.43202,215400.83240146,0
+MYI.US,D,20080521,000000,7.43202,7.45542,7.39725,7.41276,197336.70649736,0
+MYI.US,D,20080522,000000,7.39131,7.42639,7.37581,7.39725,122817.63163035,0
+MYI.US,D,20080523,000000,7.35419,7.41276,7.34845,7.3847,130019.39085931,0
+MYI.US,D,20080527,000000,7.37028,7.42639,7.37028,7.3847,227099.38872,0
+MYI.US,D,20080528,000000,7.37028,7.3847,7.34391,7.37028,294737.61491125,0
+MYI.US,D,20080529,000000,7.37028,7.39131,7.35882,7.37028,206308.02928161,0
+MYI.US,D,20080530,000000,7.34845,7.39725,7.27328,7.30409,235290.200348,0
+MYI.US,D,20080602,000000,7.33265,7.37946,7.30409,7.35882,135488.03063369,0
+MYI.US,D,20080603,000000,7.34391,7.39131,7.32128,7.39131,180292.00307618,0
+MYI.US,D,20080604,000000,7.39725,7.39725,7.30409,7.31507,250945.97859878,0
+MYI.US,D,20080605,000000,7.31507,7.37581,7.31507,7.37581,115151.21011769,0
+MYI.US,D,20080606,000000,7.33857,7.37028,7.31507,7.31507,124172.13737231,0
+MYI.US,D,20080609,000000,7.31507,7.35882,7.31033,7.34391,127790.226701,0
+MYI.US,D,20080610,000000,7.31507,7.35419,7.28552,7.32128,226727.86136027,0
+MYI.US,D,20080611,000000,7.28552,7.34391,7.26854,7.29797,153499.51505903,0
+MYI.US,D,20080612,000000,7.06781,7.28552,7.06781,7.16975,211297.83406649,0
+MYI.US,D,20080613,000000,7.14614,7.20294,7.13983,7.15731,139375.40137297,0
+MYI.US,D,20080616,000000,7.13983,7.26854,7.13983,7.21381,115043.90248791,0
+MYI.US,D,20080617,000000,7.26854,7.26854,7.13983,7.13983,202278.93148413,0
+MYI.US,D,20080618,000000,7.12925,7.16382,7.02356,7.06781,190509.5116365,0
+MYI.US,D,20080619,000000,7.04707,7.08401,7.01112,7.05112,93410.279389346,0
+MYI.US,D,20080620,000000,7.02356,7.07907,7.00528,7.00528,185353.68372628,0
+MYI.US,D,20080623,000000,7.02356,7.04707,6.77611,6.77611,271138.03504819,0
+MYI.US,D,20080624,000000,6.75971,6.84289,6.75418,6.8095,185583.48402781,0
+MYI.US,D,20080625,000000,6.82115,6.93949,6.77146,6.7931,170320.49219546,0
+MYI.US,D,20080626,000000,6.75971,6.866,6.75971,6.78816,150433.1489212,0
+MYI.US,D,20080627,000000,6.84871,6.87094,6.76643,6.78164,215023.23102496,0
+MYI.US,D,20080630,000000,6.7931,6.91133,6.7931,6.88349,153272.75176591,0
+MYI.US,D,20080701,000000,6.89475,6.93949,6.87094,6.93347,67245.43977281,0
+MYI.US,D,20080702,000000,6.91697,7.03462,6.91697,7.02869,145814.87149605,0
+MYI.US,D,20080703,000000,7.03462,7.05112,7.01112,7.04707,85574.79774298,0
+MYI.US,D,20080707,000000,7.01713,7.11177,6.98879,7.08401,120696.78743795,0
+MYI.US,D,20080708,000000,7.07907,7.1014,7.06248,7.08954,98328.208308992,0
+MYI.US,D,20080709,000000,7.07384,7.14614,7.07384,7.11177,130878.86423371,0
+MYI.US,D,20080710,000000,7.08954,7.17528,7.08954,7.17528,67442.845318164,0
+MYI.US,D,20080711,000000,7.06781,7.16975,7.06781,7.1014,95868.231513039,0
+MYI.US,D,20080714,000000,7.12342,7.13983,6.91697,6.92261,127167.63998104,0
+MYI.US,D,20080715,000000,6.92774,6.92774,6.70251,6.71427,300061.49061904,0
+MYI.US,D,20080716,000000,6.65342,6.81602,6.65342,6.80367,102142.69084692,0
+MYI.US,D,20080717,000000,6.79834,6.88892,6.7931,6.87094,152569.17815554,0
+MYI.US,D,20080718,000000,6.88349,6.88349,6.79834,6.8257,177118.32930857,0
+MYI.US,D,20080721,000000,6.8257,6.97268,6.8257,6.866,141907.25403415,0
+MYI.US,D,20080722,000000,6.87687,6.92261,6.8257,6.88892,108715.78933915,0
+MYI.US,D,20080723,000000,6.88892,6.92774,6.84289,6.89475,155639.5936379,0
+MYI.US,D,20080724,000000,6.90018,6.90018,6.77146,6.78816,125907.28149918,0
+MYI.US,D,20080725,000000,6.78164,6.866,6.78164,6.8095,93495.315624268,0
+MYI.US,D,20080728,000000,6.8095,6.85474,6.77146,6.81602,107616.39230194,0
+MYI.US,D,20080729,000000,6.85474,6.90018,6.82115,6.88892,222120.71963255,0
+MYI.US,D,20080730,000000,6.84871,6.91697,6.84871,6.86008,56099.618981273,0
+MYI.US,D,20080731,000000,6.86008,6.90018,6.83815,6.84871,115244.34504165,0
+MYI.US,D,20080801,000000,6.87687,6.88892,6.83212,6.84871,56376.999080899,0
+MYI.US,D,20080804,000000,6.79834,6.84289,6.75971,6.83212,98648.106526079,0
+MYI.US,D,20080805,000000,6.78816,6.83212,6.73729,6.77611,137585.5910951,0
+MYI.US,D,20080806,000000,6.75418,6.77611,6.66893,6.72553,249975.14825008,0
+MYI.US,D,20080807,000000,6.70251,6.72553,6.63712,6.6873,184385.89038599,0
+MYI.US,D,20080808,000000,6.65885,6.78816,6.59149,6.78164,236678.11318225,0
+MYI.US,D,20080811,000000,6.71427,6.75971,6.65885,6.66893,161066.72763094,0
+MYI.US,D,20080812,000000,6.65342,6.70251,6.65342,6.67486,155532.28600811,0
+MYI.US,D,20080813,000000,6.63091,6.70865,6.63091,6.70251,156440.35151675,0
+MYI.US,D,20080814,000000,6.65342,6.7198,6.65342,6.70251,84129.18174931,0
+MYI.US,D,20080815,000000,6.66893,6.71427,6.64789,6.69204,105667.64525165,0
+MYI.US,D,20080818,000000,6.68118,6.71427,6.66893,6.71427,133438.0499704,0
+MYI.US,D,20080819,000000,6.67486,6.70865,6.65885,6.69728,144235.62713321,0
+MYI.US,D,20080820,000000,6.69728,6.72553,6.68118,6.71427,86473.75222644,0
+MYI.US,D,20080821,000000,6.6873,6.73097,6.68118,6.68118,134223.6228073,0
+MYI.US,D,20080822,000000,6.68118,6.71427,6.65885,6.71427,139175.97115536,0
+MYI.US,D,20080825,000000,6.70865,6.73729,6.66893,6.7198,109672.44698201,0
+MYI.US,D,20080826,000000,6.70865,6.78816,6.69728,6.78816,130189.46332916,0
+MYI.US,D,20080827,000000,6.78816,6.8095,6.76643,6.78816,78568.419387101,0
+MYI.US,D,20080828,000000,6.77611,6.78164,6.73097,6.73097,133635.45551575,0
+MYI.US,D,20080829,000000,6.72553,6.77611,6.7198,6.75418,103858.60058729,0
+MYI.US,D,20080902,000000,6.70865,6.76643,6.70865,6.72553,137530.92494408,0
+MYI.US,D,20080903,000000,6.72553,6.75971,6.70251,6.72553,163323.22486476,0
+MYI.US,D,20080904,000000,6.7198,6.73097,6.66893,6.68118,207768.83031723,0
+MYI.US,D,20080905,000000,6.65885,6.74253,6.64789,6.74253,200566.05875213,0
+MYI.US,D,20080908,000000,6.74253,6.82115,6.70251,6.81602,133372.24812196,0
+MYI.US,D,20080909,000000,6.77146,6.80367,6.75418,6.77611,122730.57072316,0
+MYI.US,D,20080910,000000,6.75971,6.75971,6.65885,6.73097,229723.363969,0
+MYI.US,D,20080911,000000,6.64789,6.66893,6.59149,6.59149,252113.2021567,0
+MYI.US,D,20080912,000000,6.58585,6.63712,6.56887,6.63091,138096.82084076,0
+MYI.US,D,20080915,000000,6.54664,6.55741,6.501,6.50732,112825.87402703,0
+MYI.US,D,20080916,000000,6.33337,6.37852,6.28863,6.31115,206200.72165184,0
+MYI.US,D,20080917,000000,6.12594,6.27815,6.05323,6.11516,543470.62672981,0
+MYI.US,D,20080918,000000,6.1206,6.3227,5.70581,5.94131,410746.27373107,0
+MYI.US,D,20080919,000000,6.05866,6.3227,6.05866,6.14875,434451.13655166,0
+MYI.US,D,20080922,000000,6.20999,6.20999,5.72884,5.73338,330996.45808023,0
+MYI.US,D,20080923,000000,5.73338,5.87967,5.63874,5.80706,268572.77529471,0
+MYI.US,D,20080924,000000,5.74512,5.96906,5.74512,5.89113,273381.37191231,0
+MYI.US,D,20080925,000000,5.99159,6.07574,5.77308,5.85705,407910.72023088,0
+MYI.US,D,20080926,000000,5.85705,5.90713,5.52623,5.69505,362648.15952148,0
+MYI.US,D,20080929,000000,5.60534,5.68892,5.21832,5.375,343738.73294882,0
+MYI.US,D,20080930,000000,5.26831,5.82376,5.26831,5.75066,272210.09900988,0
+MYI.US,D,20081001,000000,5.61572,5.76182,5.42023,5.74512,182189.12098384,0
+MYI.US,D,20081002,000000,5.71688,5.98625,5.71688,5.86812,213503.7144938,0
+MYI.US,D,20081003,000000,5.86812,6.12594,5.86812,6.00314,191670.66117762,0
+MYI.US,D,20081006,000000,5.83501,5.83501,5.32462,5.67766,297639.98259602,0
+MYI.US,D,20081007,000000,5.54312,6.00314,5.54312,5.73338,358892.3924791,0
+MYI.US,D,20081008,000000,5.61078,5.61078,4.77499,5.07796,576979.96496965,0
+MYI.US,D,20081009,000000,5.07796,5.14523,4.47243,4.54019,425935.36502591,0
+MYI.US,D,20081010,000000,4.34381,4.61852,3.96282,4.18132,566758.40706481,0
+MYI.US,D,20081013,000000,4.20424,4.9045,4.20424,4.81511,297811.067402,0
+MYI.US,D,20081014,000000,4.82606,5.61078,4.82606,5.21221,270185.42674984,0
+MYI.US,D,20081015,000000,5.1393,5.1393,4.63483,4.81511,323662.08281822,0
+MYI.US,D,20081016,000000,4.87675,5.30783,4.73617,5.18415,209769.20651016,0
+MYI.US,D,20081017,000000,5.10068,5.32462,5.01672,5.13427,172080.94472558,0
+MYI.US,D,20081020,000000,5.13427,5.32462,5.09505,5.18415,197857.04726819,0
+MYI.US,D,20081021,000000,5.12893,5.26831,4.98827,5.07223,156932.34687593,0
+MYI.US,D,20081022,000000,5.01672,5.24055,4.9045,5.196,156881.73006944,0
+MYI.US,D,20081023,000000,5.15649,5.77308,5.10611,5.62165,294434.92640838,0
+MYI.US,D,20081024,000000,5.93577,5.93577,5.49244,5.577,118058.63948311,0
+MYI.US,D,20081027,000000,5.58817,5.59923,5.49244,5.52623,140968.81844163,0
+MYI.US,D,20081028,000000,5.577,5.577,5.32462,5.52623,170331.62789291,0
+MYI.US,D,20081029,000000,5.3586,5.71688,5.35266,5.577,205800.84888047,0
+MYI.US,D,20081030,000000,5.52099,5.71688,5.52099,5.53166,119888.94320618,0
+MYI.US,D,20081031,000000,5.47586,5.63291,5.33588,5.36946,170340.73891808,0
+MYI.US,D,20081103,000000,5.33588,5.42023,5.18415,5.34704,188592.14700623,0
+MYI.US,D,20081104,000000,5.34704,5.71688,5.21832,5.68892,213403.49321692,0
+MYI.US,D,20081105,000000,5.55497,5.74512,5.52623,5.72884,166847.16693337,0
+MYI.US,D,20081106,000000,5.66107,5.8291,5.64397,5.71184,202444.95460945,0
+MYI.US,D,20081107,000000,5.61572,5.85705,5.61572,5.85161,172667.08734487,0
+MYI.US,D,20081110,000000,5.77881,5.92995,5.75066,5.84618,148409.48899729,0
+MYI.US,D,20081111,000000,5.92383,5.92383,5.60534,5.8291,148332.55145141,0
+MYI.US,D,20081112,000000,5.60534,5.80064,5.4311,5.577,197883.36800758,0
+MYI.US,D,20081113,000000,5.39188,5.51545,5.06689,5.21221,671806.50260488,0
+MYI.US,D,20081114,000000,5.1393,5.36412,5.1393,5.28046,182512.05620933,0
+MYI.US,D,20081117,000000,5.20113,5.24055,5.06689,5.08892,284031.14800014,0
+MYI.US,D,20081118,000000,5.00496,5.08892,4.9045,5.00496,339471.73616077,0
+MYI.US,D,20081119,000000,4.93768,5.07223,4.82024,5.01672,308235.09253283,0
+MYI.US,D,20081120,000000,4.85353,5.04458,4.70278,4.75889,650461.39530338,0
+MYI.US,D,20081121,000000,4.75889,4.87041,4.57881,4.75889,1045993.2693363,0
+MYI.US,D,20081124,000000,4.76975,4.89876,4.71375,4.87675,315215.15014933,0
+MYI.US,D,20081125,000000,4.85936,4.97157,4.55669,4.82024,259720.90817381,0
+MYI.US,D,20081126,000000,4.73617,4.9768,4.70852,4.85353,213007.66979009,0
+MYI.US,D,20081128,000000,4.80335,4.94362,4.76384,4.83673,99663.47966449,0
+MYI.US,D,20081201,000000,4.9045,4.9207,4.74724,4.78082,190633.01664436,0
+MYI.US,D,20081202,000000,4.75307,4.82024,4.42818,4.52824,871956.49120758,0
+MYI.US,D,20081203,000000,4.52824,4.669,4.41099,4.50069,602878.56018398,0
+MYI.US,D,20081204,000000,4.46206,4.56243,4.46206,4.51797,413953.35459098,0
+MYI.US,D,20081205,000000,4.56804,4.59027,4.31556,4.5065,366309.77930377,0
+MYI.US,D,20081208,000000,4.54592,4.58474,4.36594,4.42215,369358.9357274,0
+MYI.US,D,20081209,000000,4.35468,4.47845,4.25975,4.47845,609922.39497668,0
+MYI.US,D,20081210,000000,4.43332,4.93255,4.28247,4.93255,660452.14057056,0
+MYI.US,D,20081211,000000,4.57417,4.76384,4.33266,4.52311,344352.20864361,0
+MYI.US,D,20081212,000000,4.48389,4.54019,4.2874,4.34381,349446.28404988,0
+MYI.US,D,20081215,000000,4.34381,4.56804,4.34381,4.56804,766396.15358572,0
+MYI.US,D,20081216,000000,4.51797,4.98827,4.34381,4.98827,447138.74526922,0
+MYI.US,D,20081217,000000,4.65142,4.76384,4.52311,4.71938,453316.0203346,0
+MYI.US,D,20081218,000000,4.60172,4.70278,4.42818,4.43332,691545.03246805,0
+MYI.US,D,20081219,000000,4.46206,4.65142,4.40555,4.49525,1411898.1141881,0
+MYI.US,D,20081222,000000,4.52311,4.95507,4.52311,4.9045,907668.67286635,0
+MYI.US,D,20081223,000000,4.9045,4.94895,4.69094,4.85936,481881.10891542,0
+MYI.US,D,20081224,000000,4.9045,4.99912,4.79209,4.82024,182596.08010812,0
+MYI.US,D,20081226,000000,4.76384,4.9045,4.71375,4.80907,277324.42113874,0
+MYI.US,D,20081229,000000,4.84869,4.89876,4.71375,4.81511,358924.78723527,0
+MYI.US,D,20081230,000000,4.77499,5.12893,4.77499,4.99912,442891.99520377,0
+MYI.US,D,20081231,000000,4.99912,5.11648,4.88187,5.07796,575099.04444007,0
+MYI.US,D,20090102,000000,5.10611,5.34704,5.10611,5.32462,200880.89528857,0
+MYI.US,D,20090105,000000,5.36946,5.60534,5.32462,5.58817,290937.30507915,0
+MYI.US,D,20090106,000000,5.54895,5.74512,5.47586,5.68328,367584.31049147,0
+MYI.US,D,20090107,000000,5.48741,5.61078,5.48741,5.55497,275911.19990125,0
+MYI.US,D,20090108,000000,5.50381,5.82376,5.46498,5.71184,449160.38052086,0
+MYI.US,D,20090109,000000,5.70581,5.9017,5.70029,5.8291,299518.87845334,0
+MYI.US,D,20090112,000000,5.89113,6.01441,5.84005,5.90713,173334.21685455,0
+MYI.US,D,20090113,000000,5.88481,5.94131,5.74512,5.78404,294028.97962024,0
+MYI.US,D,20090114,000000,5.78404,5.86812,5.68328,5.75648,281651.14575846,0
+MYI.US,D,20090115,000000,5.76182,5.85705,5.74512,5.84005,195240.15837208,0
+MYI.US,D,20090116,000000,5.86317,6.01441,5.86317,5.99159,169956.05118867,0
+MYI.US,D,20090120,000000,6.01984,6.09837,5.99159,6.05866,187581.83554848,0
+MYI.US,D,20090121,000000,6.02507,6.08148,5.97509,6.05866,227274.52287049,0
+MYI.US,D,20090122,000000,6.04799,6.05866,5.82376,5.94131,231140.63455103,0
+MYI.US,D,20090123,000000,5.88481,5.90713,5.76182,5.81733,205001.10333774,0
+MYI.US,D,20090126,000000,5.8291,5.8291,5.75066,5.80706,220058.59093569,0
+MYI.US,D,20090127,000000,5.78404,5.91919,5.78404,5.91365,228150.19362295,0
+MYI.US,D,20090128,000000,6.07002,6.08148,6.00314,6.07574,216271.44147328,0
+MYI.US,D,20090129,000000,6.04206,6.12594,6.02507,6.06468,288677.77083694,0
+MYI.US,D,20090130,000000,6.09837,6.09837,5.83501,5.86317,222195.63250617,0
+MYI.US,D,20090202,000000,5.87393,5.91365,5.74512,5.75066,174288.84982516,0
+MYI.US,D,20090203,000000,5.78404,6.09235,5.77308,5.99159,207508.65993181,0
+MYI.US,D,20090204,000000,5.99722,6.22757,5.98033,5.98033,327287.25849983,0
+MYI.US,D,20090205,000000,6.07574,6.20446,6.03634,6.20446,263216.50483077,0
+MYI.US,D,20090206,000000,6.28309,6.29435,6.1932,6.27815,165906.70666858,0
+MYI.US,D,20090209,000000,6.22166,6.41773,6.11516,6.20999,297606.57550374,0
+MYI.US,D,20090210,000000,6.11516,6.22757,6.11516,6.20999,280180.22136154,0
+MYI.US,D,20090211,000000,6.16544,6.29969,6.15398,6.26047,175714.21909623,0
+MYI.US,D,20090212,000000,6.1932,6.31639,6.16544,6.18787,214533.26033803,0
+MYI.US,D,20090213,000000,6.18787,6.20446,6.14312,6.16544,94937.894609549,0
+MYI.US,D,20090217,000000,6.13175,6.14875,5.97509,6.00808,172173.06731341,0
+MYI.US,D,20090218,000000,5.94664,6.00808,5.80706,5.87393,339471.73616077,0
+MYI.US,D,20090219,000000,5.84005,5.85705,5.77881,5.78404,216887.95417646,0
+MYI.US,D,20090220,000000,5.78404,5.78404,5.51545,5.6498,343917.91644382,0
+MYI.US,D,20090223,000000,5.55497,5.62738,5.49244,5.49244,338994.92584353,0
+MYI.US,D,20090224,000000,5.49244,5.9017,5.36946,5.84005,275666.21455778,0
+MYI.US,D,20090225,000000,5.9017,5.99722,5.78404,5.96906,143660.62021136,0
+MYI.US,D,20090226,000000,5.96906,6.07574,5.84005,6.00314,187225.4932307,0
+MYI.US,D,20090227,000000,6.00314,6.1206,5.96906,5.99722,228571.32545304,0
+MYI.US,D,20090302,000000,5.97509,6.07574,5.87967,5.88481,264148.86640653,0
+MYI.US,D,20090303,000000,5.8291,5.88481,5.56575,5.72884,416585.42852903,0
+MYI.US,D,20090304,000000,5.63874,5.88481,5.63874,5.85705,213234.43308321,0
+MYI.US,D,20090305,000000,5.87393,5.88481,5.70581,5.82376,140124.53010919,0
+MYI.US,D,20090306,000000,5.76182,5.88481,5.74512,5.78404,228602.70787307,0
+MYI.US,D,20090309,000000,5.77308,5.80706,5.67766,5.71184,227169.23991296,0
+MYI.US,D,20090310,000000,5.68892,5.89113,5.68892,5.88481,140042.53088266,0
+MYI.US,D,20090311,000000,6.08701,6.22166,5.85705,5.95831,266998.59261252,0
+MYI.US,D,20090312,000000,5.94131,6.00808,5.89113,5.96363,165696.14075353,0
+MYI.US,D,20090313,000000,5.99722,5.99722,5.71688,5.89113,167794.71355107,0
+MYI.US,D,20090316,000000,5.99722,5.99722,5.88481,5.94664,80894.767813891,0
+MYI.US,D,20090317,000000,6.00314,6.00314,5.88481,5.94131,134536.43467148,0
+MYI.US,D,20090318,000000,5.88481,5.99159,5.88481,5.97509,147373.86913627,0
+MYI.US,D,20090319,000000,5.96906,6.02507,5.95227,5.99722,93427.489103557,0
+MYI.US,D,20090320,000000,5.97509,6.07574,5.97509,6.03071,130465.83109265,0
+MYI.US,D,20090323,000000,6.08148,6.1042,5.98033,5.98625,170715.30328618,0
+MYI.US,D,20090324,000000,5.99722,6.03634,5.94664,5.99722,231085.96840001,0
+MYI.US,D,20090325,000000,5.99722,6.05866,5.99722,6.04206,89565.426767526,0
+MYI.US,D,20090326,000000,6.01441,6.15991,6.01441,6.1206,199207.50366565,0
+MYI.US,D,20090327,000000,6.15398,6.15991,6.09837,6.14312,126517.72018558,0
+MYI.US,D,20090330,000000,6.04206,6.14312,6.04206,6.08701,124137.71794389,0
+MYI.US,D,20090331,000000,6.04799,6.15398,6.04799,6.1042,108778.5541792,0
+MYI.US,D,20090401,000000,6.04206,6.21572,6.04206,6.1932,191460.09526258,0
+MYI.US,D,20090402,000000,6.20446,6.27153,6.15991,6.21572,179715.9838182,0
+MYI.US,D,20090403,000000,6.15991,6.21572,6.12594,6.1932,92687.471392512,0
+MYI.US,D,20090406,000000,6.1932,6.22166,6.15398,6.19893,83880.147061325,0
+MYI.US,D,20090407,000000,6.11516,6.19893,6.06468,6.09235,165522.01893918,0
+MYI.US,D,20090408,000000,6.09235,6.1206,6.05323,6.06468,129298.60753474,0
+MYI.US,D,20090409,000000,6.10944,6.12594,6.06468,6.08701,116805.36735415,0
+MYI.US,D,20090413,000000,6.03071,6.04799,5.98625,6.03071,120340.44512018,0
+MYI.US,D,20090414,000000,5.98033,6.00808,5.94664,5.97509,185578.42234716,0
+MYI.US,D,20090415,000000,5.98625,6.05323,5.97509,6.05323,163209.8432182,0
+MYI.US,D,20090416,000000,6.03634,6.08701,5.99159,6.01984,113588.16313293,0
+MYI.US,D,20090417,000000,6.04799,6.15991,6.04799,6.13175,100688.97616421,0
+MYI.US,D,20090420,000000,6.12594,6.15991,6.09837,6.15398,121731.39496283,0
+MYI.US,D,20090421,000000,6.08701,6.23221,6.08701,6.1932,252766.15896055,0
+MYI.US,D,20090422,000000,6.1932,6.27153,6.18787,6.26629,190577.33815721,0
+MYI.US,D,20090423,000000,6.27815,6.43422,6.27815,6.36735,254464.85898674,0
+MYI.US,D,20090424,000000,6.3391,6.4118,6.29969,6.35037,114415.24175117,0
+MYI.US,D,20090427,000000,6.33337,6.3953,6.3227,6.3391,273981.68723742,0
+MYI.US,D,20090428,000000,6.34483,6.36735,6.29435,6.31639,121823.51755066,0
+MYI.US,D,20090429,000000,6.31115,6.32823,6.22166,6.23845,191204.98655781,0
+MYI.US,D,20090430,000000,6.26629,6.31115,6.26629,6.27153,171769.14519753,0
+MYI.US,D,20090501,000000,6.29969,6.34483,6.28863,6.32823,123464.51441742,0
+MYI.US,D,20090504,000000,6.33337,6.3953,6.30551,6.35037,132975.41235898,0
+MYI.US,D,20090505,000000,6.35037,6.3953,6.29435,6.35037,118389.67339763,0
+MYI.US,D,20090506,000000,6.33337,6.36162,6.28863,6.32823,216043.66584402,0
+MYI.US,D,20090507,000000,6.3227,6.38997,6.30551,6.38997,171145.54614144,0
+MYI.US,D,20090508,000000,6.44006,6.44549,6.35598,6.41773,184979.11935819,0
+MYI.US,D,20090511,000000,6.40064,6.43422,6.38997,6.40627,91964.663395677,0
+MYI.US,D,20090512,000000,6.42336,6.42899,6.34483,6.37249,226240.92768174,0
+MYI.US,D,20090513,000000,6.29969,6.3227,6.27815,6.29435,183671.1810782,0
+MYI.US,D,20090514,000000,6.29435,6.35037,6.26629,6.35037,94468.170645219,0
+MYI.US,D,20090515,000000,6.38375,6.4118,6.3391,6.4118,174116.75268305,0
+MYI.US,D,20090518,000000,6.40064,6.43422,6.37852,6.40627,186543.17867907,0
+MYI.US,D,20090519,000000,6.15991,6.4118,6.11516,6.37249,103711.81184845,0
+MYI.US,D,20090520,000000,6.34483,6.45141,6.34483,6.42899,183963.74621977,0
+MYI.US,D,20090521,000000,6.42899,6.44006,6.36735,6.4118,154147.41018224,0
+MYI.US,D,20090522,000000,6.4118,6.48499,6.4118,6.45664,139030.19475264,0
+MYI.US,D,20090526,000000,6.49053,6.49557,6.46268,6.47878,198855.21069239,0
+MYI.US,D,20090527,000000,6.46268,6.56313,6.46268,6.49053,177832.02628024,0
+MYI.US,D,20090528,000000,6.52421,6.52421,6.44549,6.47878,132388.25740357,0
+MYI.US,D,20090529,000000,6.47878,6.47878,6.41773,6.43422,102213.55437601,0
+MYI.US,D,20090601,000000,6.48499,6.50732,6.37852,6.38375,155953.4178382,0
+MYI.US,D,20090602,000000,6.40627,6.42899,6.38375,6.40627,158858.82253137,0
+MYI.US,D,20090603,000000,6.37249,6.44549,6.37249,6.43422,143808.42128634,0
+MYI.US,D,20090604,000000,6.40627,6.52955,6.40627,6.47878,262658.70762313,0
+MYI.US,D,20090605,000000,6.47878,6.52955,6.29969,6.31115,277201.92846702,0
+MYI.US,D,20090608,000000,6.31639,6.38375,6.31639,6.37852,184014.36302628,0
+MYI.US,D,20090609,000000,6.38375,6.40627,6.37852,6.38997,106799.43704502,0
+MYI.US,D,20090610,000000,6.38375,6.42336,6.36735,6.4118,162688.49011124,0
+MYI.US,D,20090611,000000,6.38997,6.41773,6.34483,6.38997,249111.62553118,0
+MYI.US,D,20090612,000000,6.35037,6.38997,6.25514,6.27815,272762.83453687,0
+MYI.US,D,20090615,000000,6.26629,6.28309,6.17097,6.18787,196781.94629811,0
+MYI.US,D,20090616,000000,6.18787,6.27815,6.15991,6.23221,250974.32401042,0
+MYI.US,D,20090617,000000,6.23845,6.26629,6.23845,6.25514,142619.9386697,0
+MYI.US,D,20090618,000000,6.23221,6.35598,6.23221,6.29435,126464.06637068,0
+MYI.US,D,20090619,000000,6.26629,6.38375,6.26047,6.37249,127106.89981325,0
+MYI.US,D,20090622,000000,6.34483,6.35037,6.29969,6.31115,173476.95624889,0
+MYI.US,D,20090623,000000,6.32823,6.38375,6.27153,6.28863,275141.82444242,0
+MYI.US,D,20090624,000000,6.37249,6.37249,6.27815,6.32823,153279.83811882,0
+MYI.US,D,20090625,000000,6.33337,6.35598,6.29435,6.31639,134022.16791742,0
+MYI.US,D,20090626,000000,6.30551,6.42899,6.30551,6.42899,103935.53813318,0
+MYI.US,D,20090629,000000,6.45141,6.47344,6.42336,6.46268,167039.51079807,0
+MYI.US,D,20090630,000000,6.47344,6.47344,6.36162,6.36735,142891.24475254,0
+MYI.US,D,20090701,000000,6.41773,6.43422,6.35598,6.43422,98296.825888961,0
+MYI.US,D,20090702,000000,6.37852,6.501,6.35598,6.501,112553.55560806,0
+MYI.US,D,20090706,000000,6.46791,6.501,6.42336,6.47344,156452.49955031,0
+MYI.US,D,20090707,000000,6.49053,6.49053,6.38997,6.46791,181363.05470174,0
+MYI.US,D,20090708,000000,6.47344,6.56887,6.44549,6.55257,168380.85617035,0
+MYI.US,D,20090709,000000,6.59149,6.65342,6.52955,6.61372,162845.40221139,0
+MYI.US,D,20090710,000000,6.56887,6.6873,6.56887,6.6873,172401.85527879,0
+MYI.US,D,20090713,000000,6.64789,6.6873,6.61372,6.65342,140830.12839182,0
+MYI.US,D,20090714,000000,6.65885,6.65885,6.59149,6.65342,341177.52253986,0
+MYI.US,D,20090715,000000,6.61372,6.66893,6.61372,6.65342,168950.80141155,0
+MYI.US,D,20090716,000000,6.65342,6.6873,6.63091,6.66893,161118.35677358,0
+MYI.US,D,20090717,000000,6.68118,6.68118,6.59149,6.59721,111305.34515974,0
+MYI.US,D,20090720,000000,6.60818,6.64789,6.59721,6.64246,118883.69342907,0
+MYI.US,D,20090721,000000,6.62527,6.68118,6.62527,6.68118,137921.68669027,0
+MYI.US,D,20090722,000000,6.65342,6.68118,6.59149,6.65342,169017.61559613,0
+MYI.US,D,20090723,000000,6.61372,6.69728,6.60818,6.69204,172712.64247071,0
+MYI.US,D,20090724,000000,6.67486,6.72553,6.65885,6.72553,83871.036036154,0
+MYI.US,D,20090727,000000,6.76643,6.76643,6.65342,6.69204,180976.34230008,0
+MYI.US,D,20090728,000000,6.63091,6.69728,6.63091,6.6873,158035.79325766,0
+MYI.US,D,20090729,000000,6.63091,6.74864,6.63091,6.74864,123371.37949346,0
+MYI.US,D,20090730,000000,6.73097,6.78816,6.73097,6.77146,109109.58809372,0
+MYI.US,D,20090731,000000,6.78164,6.80367,6.78164,6.80367,67781.977921722,0
+MYI.US,D,20090803,000000,6.80367,6.83815,6.74864,6.78164,181311.42555911,0
+MYI.US,D,20090804,000000,6.8095,6.8095,6.69728,6.73729,211665.31208168,0
+MYI.US,D,20090805,000000,6.70865,6.75418,6.6873,6.72553,145455.49216988,0
+MYI.US,D,20090806,000000,6.72553,6.72553,6.66893,6.69728,97046.590768384,0
+MYI.US,D,20090807,000000,6.70865,6.75971,6.6873,6.70865,154614.0971382,0
+MYI.US,D,20090810,000000,6.73097,6.7931,6.73097,6.78816,142937.81221452,0
+MYI.US,D,20090811,000000,6.75418,6.8257,6.75418,6.8257,76985.125679748,0
+MYI.US,D,20090812,000000,6.78816,6.81602,6.74864,6.79834,170412.6147833,0
+MYI.US,D,20090813,000000,6.83212,6.83212,6.73097,6.76643,123171.94927586,0
+MYI.US,D,20090814,000000,6.77611,6.78164,6.70865,6.70865,135017.29433323,0
+MYI.US,D,20090817,000000,6.62527,6.68118,6.59721,6.62527,217990.38822205,0
+MYI.US,D,20090818,000000,6.63712,6.74253,6.62527,6.73097,118903.94015168,0
+MYI.US,D,20090819,000000,6.72553,6.77146,6.70251,6.76643,125194.59686363,0
+MYI.US,D,20090820,000000,6.76643,6.80367,6.70865,6.77146,180815.3808554,0
+MYI.US,D,20090821,000000,6.7931,6.866,6.74253,6.83815,131226.0955263,0
+MYI.US,D,20090824,000000,6.83815,6.87687,6.79834,6.83815,178027.40715332,0
+MYI.US,D,20090825,000000,6.83815,6.90659,6.82115,6.89475,144767.10360147,0
+MYI.US,D,20090826,000000,6.97753,6.97753,6.89475,6.90659,131590.53653311,0
+MYI.US,D,20090827,000000,6.91133,6.96083,6.90018,6.95026,136411.28118428,0
+MYI.US,D,20090828,000000,6.91133,6.95026,6.90659,6.91697,185945.90036236,0
+MYI.US,D,20090831,000000,6.92261,6.93949,6.89475,6.91133,152005.30693112,0
+MYI.US,D,20090901,000000,6.89475,6.93347,6.89475,6.91697,166179.02508755,0
+MYI.US,D,20090902,000000,6.90018,6.94463,6.89475,6.93949,134752.06226717,0
+MYI.US,D,20090903,000000,6.95026,7.00528,6.91697,6.99451,205810.97224177,0
+MYI.US,D,20090904,000000,6.96636,7.12342,6.96636,7.10605,147191.64863287,0
+MYI.US,D,20090908,000000,7.07907,7.17528,7.07907,7.13469,180227.21356386,0
+MYI.US,D,20090909,000000,7.13469,7.17528,7.13469,7.17528,111956.27729134,0
+MYI.US,D,20090910,000000,7.20294,7.20294,7.09557,7.12925,92395.918587065,0
+MYI.US,D,20090911,000000,7.08954,7.15731,7.07384,7.11177,127390.35392966,0
+MYI.US,D,20090914,000000,7.09557,7.12925,7.07907,7.11177,115293.94951202,0
+MYI.US,D,20090915,000000,7.08954,7.17528,7.08954,7.16382,201242.29928698,0
+MYI.US,D,20090916,000000,7.17528,7.22537,7.1174,7.13983,257946.28293787,0
+MYI.US,D,20090917,000000,7.1174,7.15731,7.09557,7.13469,142543.00112381,0
+MYI.US,D,20090918,000000,7.16975,7.16975,7.12925,7.16382,139862.33505152,0
+MYI.US,D,20090921,000000,7.08954,7.15208,7.07384,7.12925,178579.13034419,0
+MYI.US,D,20090922,000000,7.14614,7.17528,7.13469,7.16975,201690.76419258,0
+MYI.US,D,20090923,000000,7.14614,7.20294,7.13469,7.19187,242361.3682162,0
+MYI.US,D,20090924,000000,7.14614,7.19187,7.1174,7.15208,212650.31513619,0
+MYI.US,D,20090925,000000,7.11177,7.15731,7.11177,7.13469,168903.22161343,0
+MYI.US,D,20090928,000000,7.03462,7.16975,7.03462,7.16382,161840.15243428,0
+MYI.US,D,20090929,000000,7.13469,7.18646,7.12342,7.12342,173748.26233173,0
+MYI.US,D,20090930,000000,7.14614,7.16382,7.12925,7.15208,139316.68587743,0
+MYI.US,D,20091001,000000,7.18072,7.19187,7.13983,7.16975,215936.35821425,0
+MYI.US,D,20091002,000000,7.16975,7.21381,7.15731,7.21381,169649.31334127,0
+MYI.US,D,20091005,000000,7.23109,7.28552,7.22537,7.26854,173799.89147436,0
+MYI.US,D,20091006,000000,7.29797,7.33857,7.29797,7.33857,188329.95194855,0
+MYI.US,D,20091007,000000,7.32128,7.33857,7.30409,7.32701,122617.1890766,0
+MYI.US,D,20091008,000000,7.31507,7.34845,7.29797,7.34845,220962.6070998,0
+MYI.US,D,20091009,000000,7.32128,7.34845,7.1014,7.17528,335056.93829775,0
+MYI.US,D,20091012,000000,7.1174,7.16382,6.95026,7.00005,596310.52337241,0
+MYI.US,D,20091013,000000,6.95026,7.08401,6.95026,7.05112,211007.29359716,0
+MYI.US,D,20091014,000000,7.05705,7.06248,6.85474,6.90018,454455.91081701,0
+MYI.US,D,20091015,000000,6.83815,6.83815,6.42336,6.72553,843325.60077832,0
+MYI.US,D,20091016,000000,6.70251,6.83815,6.70251,6.83212,232462.74553685,0
+MYI.US,D,20091019,000000,6.86008,6.91133,6.82115,6.82115,201903.35477989,0
+MYI.US,D,20091020,000000,6.83212,6.96636,6.83212,6.96083,168925.49300831,0
+MYI.US,D,20091021,000000,6.9548,6.96636,6.88349,6.88349,162052.74302158,0
+MYI.US,D,20091022,000000,6.90659,6.93949,6.86008,6.87687,179078.2120563,0
+MYI.US,D,20091023,000000,6.866,6.92261,6.866,6.90018,217464.98577058,0
+MYI.US,D,20091026,000000,6.92774,6.92774,6.87094,6.88349,165524.04361144,0
+MYI.US,D,20091027,000000,6.84871,6.90659,6.84871,6.87687,104186.59749343,0
+MYI.US,D,20091028,000000,6.89475,6.90659,6.83815,6.83815,134591.10082249,0
+MYI.US,D,20091029,000000,6.8257,6.91133,6.8257,6.866,185766.71686734,0
+MYI.US,D,20091030,000000,6.89475,6.89475,6.74864,6.77146,133061.46093004,0
+MYI.US,D,20091102,000000,6.8095,6.83815,6.75971,6.77611,218458.08751413,0
+MYI.US,D,20091103,000000,6.75418,6.80367,6.73729,6.77611,125173.3378049,0
+MYI.US,D,20091104,000000,6.81602,6.866,6.79834,6.84289,130981.11018283,0
+MYI.US,D,20091105,000000,6.82115,6.866,6.82115,6.86008,126230.21672464,0
+MYI.US,D,20091106,000000,6.84871,6.88892,6.84289,6.88892,146827.20762606,0
+MYI.US,D,20091109,000000,6.88892,6.91697,6.87094,6.91133,200680.45273482,0
+MYI.US,D,20091110,000000,6.88349,6.88892,6.75971,6.76643,144096.9370834,0
+MYI.US,D,20091111,000000,6.75418,6.78816,6.72553,6.77611,269930.31804507,0
+MYI.US,D,20091112,000000,6.77611,6.78164,6.66893,6.67486,225629.4766592,0
+MYI.US,D,20091113,000000,6.66893,6.70865,6.66489,6.69204,130712.84110838,0
+MYI.US,D,20091116,000000,6.68118,6.73729,6.68118,6.73729,223053.08120829,0
+MYI.US,D,20091117,000000,6.72553,6.73097,6.70251,6.71427,189979.04750437,0
+MYI.US,D,20091118,000000,6.72553,6.74864,6.70251,6.70251,145033.34800366,0
+MYI.US,D,20091119,000000,6.71427,6.72553,6.67486,6.7198,156907.03847269,0
+MYI.US,D,20091120,000000,6.72553,6.83815,6.7198,6.76643,241573.77070705,0
+MYI.US,D,20091123,000000,6.76643,6.85474,6.73729,6.75971,234640.28055253,0
+MYI.US,D,20091124,000000,6.74864,6.78164,6.74253,6.74864,141465.87548147,0
+MYI.US,D,20091125,000000,6.74864,6.75418,6.72553,6.74864,124447.49279968,0
+MYI.US,D,20091127,000000,6.66489,6.7931,6.66489,6.7931,72276.750339018,0
+MYI.US,D,20091130,000000,6.79834,6.84289,6.78816,6.83815,150196.26226678,0
+MYI.US,D,20091201,000000,6.83815,6.87687,6.83815,6.87687,230604.09640213,0
+MYI.US,D,20091202,000000,6.91697,6.93347,6.91133,6.92774,155290.33767305,0
+MYI.US,D,20091203,000000,6.94463,6.98246,6.94463,6.97753,141822.21779923,0
+MYI.US,D,20091204,000000,7.02356,7.02869,6.91133,6.96083,212103.65362597,0
+MYI.US,D,20091207,000000,7.08954,7.08954,6.90018,6.91697,268931.14228473,0
+MYI.US,D,20091208,000000,6.91133,6.93347,6.84871,6.91697,209207.35995799,0
+MYI.US,D,20091209,000000,6.91697,6.95026,6.90659,6.92774,201680.64083128,0
+MYI.US,D,20091210,000000,6.93949,6.98246,6.93949,6.97268,150277.24915718,0
+MYI.US,D,20091211,000000,6.92261,6.96083,6.92261,6.93949,218679.7891266,0
+MYI.US,D,20091214,000000,6.94463,6.96636,6.89475,6.89475,272800.29097368,0
+MYI.US,D,20091215,000000,6.87687,6.89475,6.8095,6.8257,362951.86036048,0
+MYI.US,D,20091216,000000,6.85474,6.87094,6.78816,6.81602,357993.43799565,0
+MYI.US,D,20091217,000000,6.78164,6.82115,6.78164,6.80367,289239.61738911,0
+MYI.US,D,20091218,000000,6.83212,6.866,6.82115,6.85474,240213.19094828,0
+MYI.US,D,20091221,000000,6.84289,6.91697,6.84289,6.89475,201960.04560317,0
+MYI.US,D,20091222,000000,6.91697,6.91697,6.8257,6.88892,167096.20162135,0
+MYI.US,D,20091223,000000,6.866,6.89475,6.8257,6.87094,291790.70443676,0
+MYI.US,D,20091224,000000,6.88349,6.88892,6.83815,6.88349,99954.020133806,0
+MYI.US,D,20091228,000000,6.88892,6.90659,6.82115,6.84289,221490.03422354,0
+MYI.US,D,20091229,000000,6.8257,6.866,6.8257,6.866,194846.3596175,0
+MYI.US,D,20091230,000000,6.81602,6.89475,6.81602,6.87094,257350.0169573,0
+MYI.US,D,20091231,000000,6.89475,6.91133,6.84289,6.87094,223348.68335825,0
+MYI.US,D,20100104,000000,6.85474,6.96083,6.85474,6.92774,157290.71386597,0
+MYI.US,D,20100105,000000,6.91697,6.95026,6.90659,6.93949,156455.5365587,0
+MYI.US,D,20100106,000000,6.94463,6.96636,6.94463,6.9548,170158.51841467,0
+MYI.US,D,20100107,000000,6.95026,6.97753,6.94463,6.97753,154121.08944287,0
+MYI.US,D,20100108,000000,6.97268,7.01112,6.93949,7.00528,169147.19462078,0
+MYI.US,D,20100111,000000,7.00005,7.02356,6.98879,7.00528,135270.37836574,0
+MYI.US,D,20100112,000000,7.01112,7.01713,6.98246,7.00528,139968.63034517,0
+MYI.US,D,20100113,000000,6.98879,6.99451,6.96636,6.99451,123416.93461932,0
+MYI.US,D,20100114,000000,6.97268,7.00005,6.97268,6.98246,217366.78916597,0
+MYI.US,D,20100115,000000,7.00528,7.02869,6.99451,7.02869,109545.90496575,0
+MYI.US,D,20100119,000000,6.99451,7.02869,6.99451,7.02356,240776.04983658,0
+MYI.US,D,20100120,000000,7.02869,7.04707,7.00005,7.00005,144528.19227479,0
+MYI.US,D,20100121,000000,7.01112,7.04084,6.97753,7.00528,321577.68272651,0
+MYI.US,D,20100122,000000,6.97753,7.03462,6.97268,6.98879,176574.70480675,0
+MYI.US,D,20100125,000000,6.99451,7.02356,6.97268,6.98879,245654.49764715,0
+MYI.US,D,20100126,000000,6.98879,7.02869,6.93347,6.93347,546246.45239832,0
+MYI.US,D,20100127,000000,6.91133,6.98879,6.91133,6.98246,197879.31866304,0
+MYI.US,D,20100128,000000,7.01713,7.02356,6.9548,7.02356,274372.4489836,0
+MYI.US,D,20100129,000000,7.00528,7.06248,7.00005,7.05705,215007.03364688,0
+MYI.US,D,20100201,000000,7.04084,7.07907,7.02869,7.05112,293260.61649754,0
+MYI.US,D,20100202,000000,7.06248,7.13469,7.03462,7.13469,196121.90314133,0
+MYI.US,D,20100203,000000,7.13983,7.22537,7.13983,7.18072,297939.63409051,0
+MYI.US,D,20100204,000000,7.18072,7.23109,7.13469,7.15731,155703.37081409,0
+MYI.US,D,20100205,000000,7.10605,7.20947,7.09557,7.16382,199914.11428439,0
+MYI.US,D,20100208,000000,7.15208,7.23109,7.13983,7.22537,175487.4558031,0
+MYI.US,D,20100209,000000,7.21984,7.21984,7.19187,7.20294,168960.92477286,0
+MYI.US,D,20100210,000000,7.17528,7.21381,7.16382,7.20294,129100.18965325,0
+MYI.US,D,20100211,000000,7.19791,7.23109,7.19187,7.20294,152130.83661124,0
+MYI.US,D,20100212,000000,7.21381,7.21381,7.15208,7.19791,116525.96258226,0
+MYI.US,D,20100216,000000,7.18646,7.24522,7.17528,7.17528,194891.91474335,0
+MYI.US,D,20100217,000000,7.18646,7.21381,7.08401,7.11177,237622.62279156,0
+MYI.US,D,20100218,000000,7.1174,7.18072,7.07384,7.15731,299165.57314396,0
+MYI.US,D,20100219,000000,7.1174,7.18072,7.1014,7.14614,140278.40520096,0
+MYI.US,D,20100222,000000,7.1174,7.15208,7.09557,7.12342,239548.08611086,0
+MYI.US,D,20100223,000000,7.1014,7.13983,7.07907,7.12342,268290.33351444,0
+MYI.US,D,20100224,000000,7.13469,7.20947,7.13469,7.19187,194261.22933435,0
+MYI.US,D,20100225,000000,7.17528,7.23603,7.17528,7.20947,207417.54968011,0
+MYI.US,D,20100226,000000,7.20294,7.27328,7.20294,7.2638,209419.9505453,0
+MYI.US,D,20100301,000000,7.27328,7.27979,7.22537,7.24009,190486.22790551,0
+MYI.US,D,20100302,000000,7.24522,7.27328,7.22537,7.24522,277572.44349061,0
+MYI.US,D,20100303,000000,7.21984,7.25708,7.20294,7.22537,234852.87113983,0
+MYI.US,D,20100304,000000,7.23109,7.24522,7.21381,7.23603,219486.62102222,0
+MYI.US,D,20100305,000000,7.27979,7.27979,7.23603,7.2638,196301.08663634,0
+MYI.US,D,20100308,000000,7.24522,7.31507,7.24522,7.29165,244511.57015636,0
+MYI.US,D,20100309,000000,7.27328,7.31507,7.24009,7.26854,159516.84101588,0
+MYI.US,D,20100310,000000,7.24522,7.29165,7.24522,7.27328,185248.40076877,0
+MYI.US,D,20100311,000000,7.22537,7.23603,7.18646,7.20947,191510.71206909,0
+MYI.US,D,20100312,000000,7.23109,7.29165,7.20294,7.27328,227783.72794389,0
+MYI.US,D,20100315,000000,7.25708,7.29165,7.25708,7.2638,104016.52502358,0
+MYI.US,D,20100316,000000,7.26854,7.29797,7.20947,7.21984,206358.64608811,0
+MYI.US,D,20100317,000000,7.27328,7.31507,7.23603,7.2638,155345.00382406,0
+MYI.US,D,20100318,000000,7.25708,7.28552,7.25095,7.27328,116678.82533789,0
+MYI.US,D,20100319,000000,7.25708,7.30409,7.25708,7.28552,121407.44740121,0
+MYI.US,D,20100322,000000,7.29165,7.32701,7.24009,7.25708,252787.41801929,0
+MYI.US,D,20100323,000000,7.27979,7.29165,7.23109,7.24522,303690.71564516,0
+MYI.US,D,20100324,000000,7.21381,7.26854,7.18072,7.26854,221773.48833995,0
+MYI.US,D,20100325,000000,7.27328,7.29165,7.24522,7.25095,169100.6271588,0
+MYI.US,D,20100326,000000,7.24522,7.27328,7.20947,7.23109,128864.31533496,0
+MYI.US,D,20100329,000000,7.25708,7.31507,7.25095,7.26854,136584.3906625,0
+MYI.US,D,20100330,000000,7.2638,7.27328,7.23603,7.27328,139679.10221198,0
+MYI.US,D,20100331,000000,7.26854,7.33857,7.26854,7.33857,157466.86035259,0
+MYI.US,D,20100401,000000,7.32128,7.33857,7.31507,7.31507,121541.07577038,0
+MYI.US,D,20100405,000000,7.32701,7.34391,7.28552,7.31507,176743.76494046,0
+MYI.US,D,20100406,000000,7.33265,7.37028,7.31033,7.35419,115527.79915805,0
+MYI.US,D,20100407,000000,7.35882,7.37028,7.34845,7.36484,139274.16775997,0
+MYI.US,D,20100408,000000,7.35419,7.37028,7.34845,7.35419,145304.65408651,0
+MYI.US,D,20100409,000000,7.34845,7.37028,7.33857,7.34845,131117.77556038,0
+MYI.US,D,20100412,000000,7.35419,7.37028,7.33857,7.34845,213723.39143402,0
+MYI.US,D,20100413,000000,7.31033,7.33857,7.29165,7.29165,102580.02005508,0
+MYI.US,D,20100414,000000,7.30409,7.32701,7.29797,7.29797,158768.7246158,0
+MYI.US,D,20100415,000000,7.29165,7.31507,7.27328,7.31507,185760.64285057,0
+MYI.US,D,20100416,000000,7.24522,7.29165,7.23109,7.25708,179229.05013966,0
+MYI.US,D,20100419,000000,7.23603,7.32128,7.23603,7.29165,192634.4051734,0
+MYI.US,D,20100420,000000,7.30409,7.33265,7.30409,7.32701,136643.10615805,0
+MYI.US,D,20100421,000000,7.32701,7.33857,7.27328,7.32701,199247.99711083,0
+MYI.US,D,20100422,000000,7.29797,7.35419,7.29797,7.34845,146072.00487306,0
+MYI.US,D,20100423,000000,7.33265,7.37651,7.33265,7.37196,188634.66512369,0
+MYI.US,D,20100426,000000,7.35419,7.37581,7.35419,7.37028,127682.91907122,0
+MYI.US,D,20100427,000000,7.37028,7.37581,7.34391,7.36484,222372.79132892,0
+MYI.US,D,20100428,000000,7.36484,7.37581,7.33857,7.35419,204638.68700319,0
+MYI.US,D,20100429,000000,7.37581,7.37581,7.33265,7.34391,164273.80849086,0
+MYI.US,D,20100430,000000,7.36484,7.37028,7.31507,7.35882,150455.42031607,0
+MYI.US,D,20100503,000000,7.35882,7.39725,7.35882,7.39725,162503.23259945,0
+MYI.US,D,20100504,000000,7.37028,7.39725,7.36484,7.39725,195373.78674124,0
+MYI.US,D,20100505,000000,7.3847,7.46176,7.37581,7.41897,169551.11673665,0
+MYI.US,D,20100506,000000,7.42639,7.47331,7.28552,7.39725,244618.87778615,0
+MYI.US,D,20100507,000000,7.45542,7.45542,7.1174,7.32701,267777.07909652,0
+MYI.US,D,20100510,000000,7.37946,7.42639,7.34845,7.37581,229363.98464285,0
+MYI.US,D,20100511,000000,7.37028,7.39131,7.37028,7.37946,124568.97313527,0
+MYI.US,D,20100512,000000,7.36484,7.40376,7.35882,7.39725,213502.70215767,0
+MYI.US,D,20100513,000000,7.4085,7.43814,7.3847,7.43202,113515.27493158,0
+MYI.US,D,20100514,000000,7.43202,7.44921,7.37028,7.37028,268477.61569849,0
+MYI.US,D,20100517,000000,7.37581,7.39725,7.28552,7.31033,198713.48363418,0
+MYI.US,D,20100518,000000,7.33265,7.43202,7.31507,7.41276,321510.86854193,0
+MYI.US,D,20100519,000000,7.37028,7.42639,7.32128,7.3847,185751.53182539,0
+MYI.US,D,20100520,000000,7.32701,7.39725,7.32701,7.37581,216587.29034585,0
+MYI.US,D,20100521,000000,7.34391,7.42639,7.32701,7.42639,138761.92567819,0
+MYI.US,D,20100524,000000,7.37028,7.44417,7.37028,7.3847,190310.08141888,0
+MYI.US,D,20100525,000000,7.31033,7.40376,7.31033,7.37028,142528.82841799,0
+MYI.US,D,20100526,000000,7.39725,7.42639,7.37028,7.37581,152852.63227195,0
+MYI.US,D,20100527,000000,7.44921,7.44921,7.39725,7.41897,183735.97059052,0
+MYI.US,D,20100528,000000,7.41276,7.44921,7.40376,7.40376,128024.07634704,0
+MYI.US,D,20100601,000000,7.4085,7.42639,7.37946,7.37946,120274.64327173,0
+MYI.US,D,20100602,000000,7.41276,7.43814,7.40376,7.4085,137727.31815331,0
+MYI.US,D,20100603,000000,7.43202,7.43814,7.39725,7.41276,202236.41336667,0
+MYI.US,D,20100604,000000,7.35882,7.43814,7.35882,7.41276,169357.76053582,0
+MYI.US,D,20100607,000000,7.42639,7.49454,7.4085,7.49454,210616.53185098,0
+MYI.US,D,20100608,000000,7.46867,7.56498,7.46176,7.56498,181915.79022874,0
+MYI.US,D,20100609,000000,7.54167,7.59629,7.46867,7.47903,237875.70682407,0
+MYI.US,D,20100610,000000,7.51045,7.54681,7.45542,7.51638,249961.9878804,0
+MYI.US,D,20100611,000000,7.46867,7.61397,7.46867,7.58256,285375.53038081,0
+MYI.US,D,20100614,000000,7.62425,7.65101,7.51045,7.63056,333371.39864126,0
+MYI.US,D,20100615,000000,7.70386,7.70386,7.53248,7.56498,274502.02800825,0
+MYI.US,D,20100616,000000,7.53248,7.61911,7.48862,7.58987,175812.41570084,0
+MYI.US,D,20100617,000000,7.57071,7.58987,7.522,7.54681,144346.98410751,0
+MYI.US,D,20100618,000000,7.56498,7.64104,7.55174,7.64104,283525.99227127,0
+MYI.US,D,20100621,000000,7.72254,7.72254,7.64104,7.69804,166792.50078235,0
+MYI.US,D,20100622,000000,7.67285,7.69804,7.60735,7.67285,239815.34284919,0
+MYI.US,D,20100623,000000,7.67285,7.69804,7.64657,7.67285,151217.70942196,0
+MYI.US,D,20100624,000000,7.65101,7.693,7.65101,7.693,176704.28383139,0
+MYI.US,D,20100625,000000,7.67285,7.77004,7.67285,7.76412,146657.13515622,0
+MYI.US,D,20100628,000000,7.79287,7.80936,7.7574,7.80936,215908.0128026,0
+MYI.US,D,20100629,000000,7.77647,7.80452,7.67798,7.73963,260027.6460212,0
+MYI.US,D,20100630,000000,7.72017,7.76224,7.70089,7.74456,214376.34823788,0
+MYI.US,D,20100701,000000,7.7574,7.7574,7.693,7.72905,227412.20058416,0
+MYI.US,D,20100702,000000,7.71641,7.81341,7.71641,7.76412,216097.31965892,0
+MYI.US,D,20100706,000000,7.7574,7.80038,7.74625,7.80038,205586.23362091,0
+MYI.US,D,20100707,000000,7.79287,7.81341,7.73963,7.77647,179646.13262523,0
+MYI.US,D,20100708,000000,7.78773,7.78773,7.67798,7.72254,214785.3320344,0
+MYI.US,D,20100709,000000,7.7097,7.74625,7.7097,7.71641,182369.31681499,0
+MYI.US,D,20100712,000000,7.73963,7.73963,7.67798,7.73449,208583.7609019,0
+MYI.US,D,20100713,000000,7.693,7.72254,7.68786,7.72254,216239.04671712,0
+MYI.US,D,20100714,000000,7.72254,7.80038,7.7097,7.79287,239894.30506733,0
+MYI.US,D,20100715,000000,7.81341,7.82932,7.77647,7.80936,213365.02444399,0
+MYI.US,D,20100716,000000,7.82398,7.84571,7.79287,7.82398,92055.773647378,0
+MYI.US,D,20100719,000000,7.83524,7.85707,7.82398,7.82398,158062.11399704,0
+MYI.US,D,20100720,000000,7.82932,7.89827,7.81845,7.8791,217926.61104587,0
+MYI.US,D,20100721,000000,7.86655,7.89274,7.85707,7.8791,183226.76551711,0
+MYI.US,D,20100722,000000,7.86655,7.89827,7.85085,7.89827,219503.83073644,0
+MYI.US,D,20100723,000000,7.89827,7.92059,7.86655,7.87199,318128.65353153,0
+MYI.US,D,20100726,000000,7.88543,7.90864,7.85085,7.86063,219067.51386441,0
+MYI.US,D,20100727,000000,7.86655,7.88543,7.84078,7.85085,208565.53885156,0
+MYI.US,D,20100728,000000,7.83524,7.86655,7.83524,7.86063,176319.59610199,0
+MYI.US,D,20100729,000000,7.84571,7.94291,7.84571,7.94291,140211.59101637,0
+MYI.US,D,20100730,000000,7.92059,7.99043,7.9038,7.94291,199828.06571334,0
+MYI.US,D,20100802,000000,7.94875,7.9761,7.93709,7.94875,206161.24054276,0
+MYI.US,D,20100803,000000,7.94875,8.01522,7.90864,8.01522,267614.09297958,0
+MYI.US,D,20100804,000000,7.99596,8.05453,7.97078,8.02669,200958.84517057,0
+MYI.US,D,20100805,000000,8.02045,8.05453,7.99596,7.99596,146080.1035621,0
+MYI.US,D,20100806,000000,8.00198,8.0415,7.9761,8.009,182658.84494818,0
+MYI.US,D,20100809,000000,8.01522,8.03646,7.9761,8.00198,175728.39180205,0
+MYI.US,D,20100810,000000,7.92059,8.00198,7.92059,8.00198,312366.43627945,0
+MYI.US,D,20100811,000000,7.94875,8.08328,7.94875,8.0415,155515.0762939,0
+MYI.US,D,20100812,000000,7.99043,8.03646,7.9854,8.02045,183679.27976724,0
+MYI.US,D,20100813,000000,7.99043,8.02669,7.9761,8.02669,245270.82225388,0
+MYI.US,D,20100816,000000,8.03646,8.12685,8.01522,8.11657,238890.06762635,0
+MYI.US,D,20100817,000000,8.09849,8.12685,8.09435,8.10453,183597.2805407,0
+MYI.US,D,20100818,000000,8.09849,8.12685,8.07538,8.12685,215510.1647035,0
+MYI.US,D,20100819,000000,8.08733,8.12201,8.009,8.05453,226994.10576247,0
+MYI.US,D,20100820,000000,8.05453,8.06047,8.02669,8.04752,114925.45916069,0
+MYI.US,D,20100823,000000,8.07133,8.11657,8.06521,8.11657,131389.08164324,0
+MYI.US,D,20100824,000000,8.10453,8.16142,8.09849,8.13811,157132.78942968,0
+MYI.US,D,20100825,000000,8.10453,8.16142,8.02669,8.0415,252928.13274137,0
+MYI.US,D,20100826,000000,8.08733,8.11657,8.02669,8.02669,240155.48778887,0
+MYI.US,D,20100827,000000,8.0415,8.07538,8.02669,8.05453,177573.88056708,0
+MYI.US,D,20100830,000000,8.07133,8.12201,8.06521,8.12201,217574.31807262,0
+MYI.US,D,20100831,000000,8.11746,8.12201,8.06047,8.06431,245955.16147777,0
+MYI.US,D,20100901,000000,8.09435,8.09849,8.05453,8.06521,211717.95356045,0
+MYI.US,D,20100902,000000,8.06047,8.11223,8.04752,8.11223,200918.35172537,0
+MYI.US,D,20100903,000000,8.10453,8.12685,8.04752,8.05453,172568.89074025,0
+MYI.US,D,20100907,000000,8.06521,8.09849,8.04752,8.09849,124479.88755584,0
+MYI.US,D,20100908,000000,8.09849,8.11657,8.06047,8.11657,153799.16655353,0
+MYI.US,D,20100909,000000,8.11223,8.11657,8.08733,8.11223,152661.30074338,0
+MYI.US,D,20100910,000000,8.11223,8.11657,8.09435,8.10453,188278.32280593,0
+MYI.US,D,20100913,000000,8.04752,8.07538,8.009,8.02045,277306.1990884,0
+MYI.US,D,20100914,000000,8.02045,8.0334,7.95556,7.98193,322609.253243,0
+MYI.US,D,20100915,000000,7.99043,8.009,7.75276,7.81845,545602.60661962,0
+MYI.US,D,20100916,000000,7.84571,7.89827,7.72254,7.75276,423158.52702126,0
+MYI.US,D,20100917,000000,7.78773,7.85085,7.7574,7.80936,299855.98638463,0
+MYI.US,D,20100920,000000,7.79287,7.9038,7.79287,7.9038,267106.91257844,0
+MYI.US,D,20100921,000000,7.9038,7.94291,7.87199,7.9038,272049.1375652,0
+MYI.US,D,20100922,000000,7.92662,7.9761,7.9038,7.93116,160679.00289315,0
+MYI.US,D,20100923,000000,7.96119,7.98193,7.90864,7.92662,317022.17014141,0
+MYI.US,D,20100924,000000,7.94875,7.94875,7.8791,7.91555,120166.32330581,0
+MYI.US,D,20100927,000000,7.92662,7.9761,7.9038,7.9761,205550.80185636,0
+MYI.US,D,20100928,000000,7.9761,7.9854,7.92662,7.96652,274928.22151899,0
+MYI.US,D,20100929,000000,7.93116,7.96119,7.91555,7.96119,233758.53578327,0
+MYI.US,D,20100930,000000,7.95121,7.96801,7.91743,7.94469,182833.97909867,0
+MYI.US,D,20101001,000000,7.94291,7.94291,7.87199,7.92662,293407.4052364,0
+MYI.US,D,20101004,000000,7.91555,7.94875,7.87199,7.92059,321289.16692945,0
+MYI.US,D,20101005,000000,7.9038,7.91555,7.86063,7.86063,292718.00433185,0
+MYI.US,D,20101006,000000,7.91555,7.91555,7.76412,7.79287,377485.97017921,0
+MYI.US,D,20101007,000000,7.78773,7.80038,7.73963,7.79287,265880.97352498,0
+MYI.US,D,20101008,000000,7.81845,7.89274,7.74625,7.89274,235325.63211255,0
+MYI.US,D,20101011,000000,7.85085,7.88543,7.85085,7.87199,163122.78231102,0
+MYI.US,D,20101012,000000,7.84571,7.9038,7.82932,7.9038,242399.83698914,0
+MYI.US,D,20101013,000000,7.92662,7.92662,7.82398,7.86063,297543.81066367,0
+MYI.US,D,20101014,000000,7.8791,7.9038,7.84571,7.9038,187029.10002148,0
+MYI.US,D,20101015,000000,7.8791,7.89274,7.85707,7.86063,145581.02185001,0
+MYI.US,D,20101018,000000,7.84571,7.8791,7.81845,7.83524,277358.84056717,0
+MYI.US,D,20101019,000000,7.82398,7.83524,7.79287,7.83524,244131.9441076,0
+MYI.US,D,20101020,000000,7.81845,7.84078,7.80038,7.82398,176713.39485656,0
+MYI.US,D,20101021,000000,7.81845,7.85707,7.80936,7.84078,173126.68794789,0
+MYI.US,D,20101022,000000,7.84571,7.87199,7.81341,7.87199,145053.59472627,0
+MYI.US,D,20101025,000000,7.85707,7.94875,7.85707,7.93116,244391.10215689,0
+MYI.US,D,20101026,000000,7.91555,7.94291,7.89827,7.94291,178991.15114911,0
+MYI.US,D,20101027,000000,7.90864,7.93709,7.86063,7.92662,185829.48170741,0
+MYI.US,D,20101028,000000,7.93116,7.93116,7.81845,7.86063,224818.59541905,0
+MYI.US,D,20101029,000000,7.84424,7.8791,7.82695,7.87149,138342.81852035,0
+MYI.US,D,20101101,000000,7.88543,7.94875,7.86063,7.94291,254466.88365899,0
+MYI.US,D,20101102,000000,7.91555,7.95556,7.8791,7.92662,243015.33735618,0
+MYI.US,D,20101103,000000,7.91555,7.91555,7.89274,7.91555,229373.09566802,0
+MYI.US,D,20101104,000000,7.90864,7.90864,7.85707,7.89827,213617.09614037,0
+MYI.US,D,20101105,000000,7.9038,7.90864,7.85085,7.88543,159905.57808981,0
+MYI.US,D,20101108,000000,7.86063,7.87199,7.82398,7.84078,168140.93250754,0
+MYI.US,D,20101109,000000,7.84571,7.85707,7.68332,7.7574,385627.17733684,0
+MYI.US,D,20101110,000000,7.68332,7.72254,7.39131,7.50552,519271.74387777,0
+MYI.US,D,20101111,000000,7.48862,7.50048,7.05705,7.35419,837182.74514135,0
+MYI.US,D,20101112,000000,7.31033,7.34391,7.25708,7.27979,554583.04042905,0
+MYI.US,D,20101115,000000,7.24009,7.24522,6.8257,6.84871,1146804.7381723,0
+MYI.US,D,20101116,000000,6.74864,7.07384,6.66893,7.06781,1306294.2461127,0
+MYI.US,D,20101117,000000,7.06248,7.27328,6.99451,7.23109,540508.53121336,0
+MYI.US,D,20101118,000000,7.25095,7.25095,6.98879,7.16382,637069.20063934,0
+MYI.US,D,20101119,000000,7.12925,7.23109,7.09557,7.19791,340262.37067832,0
+MYI.US,D,20101122,000000,7.20947,7.33265,7.20947,7.29797,388804.90044898,0
+MYI.US,D,20101123,000000,7.31033,7.3847,7.28552,7.37581,318137.76455669,0
+MYI.US,D,20101124,000000,7.35882,7.39725,7.35419,7.3847,203400.59991619,0
+MYI.US,D,20101126,000000,7.35419,7.44921,7.35419,7.41897,99462.024774616,0
+MYI.US,D,20101129,000000,7.43814,7.44921,7.4085,7.44921,208407.61441527,0
+MYI.US,D,20101130,000000,7.41897,7.45542,7.39596,7.43814,272013.70580065,0
+MYI.US,D,20101201,000000,7.47331,7.47331,7.26854,7.29165,309018.64069746,0
+MYI.US,D,20101202,000000,7.32128,7.32128,7.10605,7.12925,310554.35460671,0
+MYI.US,D,20101203,000000,7.13983,7.2638,7.1174,7.15731,332002.72019347,0
+MYI.US,D,20101206,000000,7.15208,7.15731,7.01112,7.05112,371486.8662727,0
+MYI.US,D,20101207,000000,7.09557,7.09557,6.87094,6.97753,684289.61942419,0
+MYI.US,D,20101208,000000,6.92774,6.97268,6.85474,6.92261,535627.0463944,0
+MYI.US,D,20101209,000000,6.93949,6.96636,6.87687,6.96083,417666.60351589,0
+MYI.US,D,20101210,000000,6.93949,6.95026,6.8257,6.90018,512406.08024396,0
+MYI.US,D,20101213,000000,6.81602,6.85474,6.75418,6.83212,379971.25537841,0
+MYI.US,D,20101214,000000,6.7931,6.83212,6.72553,6.8095,583330.34951327,0
+MYI.US,D,20101215,000000,6.78164,6.88349,6.7198,6.84871,461547.32540781,0
+MYI.US,D,20101216,000000,6.82115,7.13528,6.82115,7.13528,507506.37337466,0
+MYI.US,D,20101217,000000,7.1174,7.16975,7.03462,7.04707,382863.49970189,0
+MYI.US,D,20101220,000000,7.02356,7.03462,6.73097,6.81602,585988.74419071,0
+MYI.US,D,20101221,000000,6.79834,6.8257,6.71427,6.74253,673547.72074853,0
+MYI.US,D,20101222,000000,6.73097,6.8095,6.73097,6.75971,380357.96778009,0
+MYI.US,D,20101223,000000,6.78164,6.80367,6.74253,6.77611,413495.77866021,0
+MYI.US,D,20101227,000000,6.77611,6.7931,6.75418,6.77146,341757.59114236,0
+MYI.US,D,20101228,000000,6.78164,6.7931,6.75418,6.77146,612976.61308096,0
+MYI.US,D,20101229,000000,6.77483,6.83815,6.75201,6.8257,424139.48073126,0
+MYI.US,D,20101230,000000,6.79754,6.88398,6.7919,6.88398,415873.75622963,0
+MYI.US,D,20101231,000000,6.91243,7.02593,6.90097,6.98879,293674.66197473,0
+MYI.US,D,20110103,000000,6.99451,6.99451,6.91697,6.92774,210247.02916352,0
+MYI.US,D,20110104,000000,6.91697,6.99451,6.89475,6.95026,332053.33699997,0
+MYI.US,D,20110105,000000,6.92261,6.98246,6.92261,6.95026,231199.35004658,0
+MYI.US,D,20110106,000000,6.93949,6.98879,6.90018,6.90018,168235.07976762,0
+MYI.US,D,20110107,000000,6.91133,6.92774,6.87094,6.92774,188478.76535967,0
+MYI.US,D,20110110,000000,6.88892,6.92774,6.82115,6.866,228602.70787307,0
+MYI.US,D,20110111,000000,6.84871,6.85474,6.78816,6.8095,456291.27622074,0
+MYI.US,D,20110112,000000,6.75971,6.75971,6.68118,6.70251,352448.87301152,0
+MYI.US,D,20110113,000000,6.68118,6.6873,6.50732,6.55257,750127.91197627,0
+MYI.US,D,20110114,000000,6.51839,6.51839,6.28309,6.41773,881275.04528443,0
+MYI.US,D,20110118,000000,6.36162,6.47344,6.33337,6.45664,594312.17185174,0
+MYI.US,D,20110119,000000,6.46515,6.48796,6.31322,6.48796,515796.39394339,0
+MYI.US,D,20110120,000000,6.47344,6.61914,6.42336,6.56887,444165.51405534,0
+MYI.US,D,20110121,000000,6.58585,6.69728,6.58585,6.62527,355718.71871148,0
+MYI.US,D,20110124,000000,6.62527,6.7198,6.62527,6.70251,274056.60011104,0
+MYI.US,D,20110125,000000,6.74864,6.8095,6.66893,6.77146,326100.80055545,0
+MYI.US,D,20110126,000000,6.79834,6.8095,6.74864,6.77611,262467.37609455,0
+MYI.US,D,20110127,000000,6.76643,6.84871,6.69728,6.83815,612950.29234157,0
+MYI.US,D,20110128,000000,6.83815,6.83815,6.77611,6.8257,258865.48414393,0
+MYI.US,D,20110131,000000,6.83439,6.85839,6.79834,6.82254,242801.73443275,0
+MYI.US,D,20110201,000000,6.8095,6.87094,6.80367,6.85474,269414.02661877,0
+MYI.US,D,20110202,000000,6.8257,6.88349,6.82115,6.82115,190675.53476181,0
+MYI.US,D,20110203,000000,6.79754,6.83726,6.70715,6.70715,284693.21582918,0
+MYI.US,D,20110204,000000,6.70865,6.73729,6.66489,6.7198,330461.94460358,0
+MYI.US,D,20110207,000000,6.6873,6.81602,6.6873,6.8095,380530.06492218,0
+MYI.US,D,20110208,000000,6.76643,6.78816,6.74253,6.74864,179116.68082923,0
+MYI.US,D,20110209,000000,6.73729,6.77611,6.71427,6.74253,219545.33651777,0
+MYI.US,D,20110210,000000,6.76574,6.76574,6.71832,6.71832,163662.35746832,0
+MYI.US,D,20110211,000000,6.68118,6.75971,6.67486,6.6873,324654.17222565,0
+MYI.US,D,20110214,000000,6.69204,6.73097,6.63091,6.70865,204832.04320403,0
+MYI.US,D,20110215,000000,6.7198,6.75418,6.69204,6.75418,227930.51668274,0
+MYI.US,D,20110216,000000,6.74253,6.8257,6.70865,6.8257,276488.23149535,0
+MYI.US,D,20110218,000000,6.83726,6.84871,6.80288,6.83152,197862.10894884,0
+MYI.US,D,20110222,000000,6.8257,6.8257,6.75418,6.7931,311706.39312267,0
+MYI.US,D,20110223,000000,6.78164,6.87687,6.72553,6.74864,360688.27677376,0
+MYI.US,D,20110224,000000,6.78164,6.7931,6.72553,6.77611,191198.91254103,0
+MYI.US,D,20110225,000000,6.77532,6.7927,6.73581,6.77078,165615.15386314,0
+MYI.US,D,20110228,000000,6.77483,6.8095,6.75201,6.78669,144955.39812166,0
+MYI.US,D,20110301,000000,6.81018,6.87835,6.78816,6.83815,279255.95847483,0
+MYI.US,D,20110302,000000,6.83815,6.89603,6.82648,6.88398,158306.08700437,0
+MYI.US,D,20110303,000000,6.87241,6.8903,6.78164,6.81018,216538.69821161,0
+MYI.US,D,20110304,000000,6.7927,6.8422,6.78756,6.82115,242734.92024818,0
+MYI.US,D,20110307,000000,6.82115,6.88892,6.79754,6.88892,199046.54222097,0
+MYI.US,D,20110308,000000,6.86501,6.94533,6.85958,6.93347,243263.35970804,0
+MYI.US,D,20110309,000000,6.93347,6.96726,6.88892,6.90581,274600.22461286,0
+MYI.US,D,20110310,000000,6.93495,6.95707,6.87241,6.93495,291400.9550267,0
+MYI.US,D,20110311,000000,6.91697,6.97753,6.91697,6.93347,160080.71224031,0
+MYI.US,D,20110314,000000,6.92774,6.98246,6.92774,6.97268,239999.58802486,0
+MYI.US,D,20110315,000000,6.88269,6.96726,6.87687,6.92774,129467.66766846,0
+MYI.US,D,20110316,000000,6.93347,6.96083,6.87094,6.87687,131791.99142298,0
+MYI.US,D,20110317,000000,6.8903,6.93574,6.88398,6.92408,123922.09034819,0
+MYI.US,D,20110318,000000,6.92774,6.93949,6.86501,6.88269,196240.34646855,0
+MYI.US,D,20110321,000000,6.87687,6.90018,6.7927,6.81512,355846.27306387,0
+MYI.US,D,20110322,000000,6.80288,6.81512,6.75348,6.78756,272599.84841994,0
+MYI.US,D,20110323,000000,6.75892,6.83152,6.75892,6.82511,275202.56461023,0
+MYI.US,D,20110324,000000,6.82511,6.85958,6.78095,6.7927,212485.304347,0
+MYI.US,D,20110325,000000,6.7931,6.80456,6.74183,6.78164,360605.2652111,0
+MYI.US,D,20110328,000000,6.75348,6.81512,6.75348,6.77078,237711.708371,0
+MYI.US,D,20110329,000000,6.78756,6.79754,6.73581,6.75348,241982.75450357,0
+MYI.US,D,20110330,000000,6.76574,6.8095,6.75892,6.78756,155653.76634372,0
+MYI.US,D,20110331,000000,6.77483,6.81691,6.77483,6.7927,204461.52818044,0
+MYI.US,D,20110401,000000,6.79834,6.83815,6.79834,6.82648,133012.86879579,0
+MYI.US,D,20110404,000000,6.79754,6.81512,6.71309,6.72939,438585.51730667,0
+MYI.US,D,20110405,000000,6.71309,6.78164,6.71309,6.74104,189491.1014897,0
+MYI.US,D,20110406,000000,6.74183,6.77611,6.71832,6.72484,255300.036294,0
+MYI.US,D,20110407,000000,6.71832,6.74104,6.68513,6.72405,201103.60923716,0
+MYI.US,D,20110408,000000,6.6959,6.72484,6.66784,6.66784,217673.52701336,0
+MYI.US,D,20110411,000000,6.6797,6.69047,6.6061,6.64571,212607.79701873,0
+MYI.US,D,20110412,000000,6.65065,6.67288,6.59939,6.66262,171772.18220592,0
+MYI.US,D,20110413,000000,6.69047,6.69047,6.58318,6.60107,310567.5149764,0
+MYI.US,D,20110414,000000,6.57775,6.66784,6.57193,6.61796,219869.28407938,0
+MYI.US,D,20110415,000000,6.61163,6.63465,6.59514,6.61163,193611.30953887,0
+MYI.US,D,20110418,000000,6.6061,6.70182,6.56689,6.68593,219705.28562631,0
+MYI.US,D,20110419,000000,6.70775,6.71832,6.6797,6.6797,254152.04712256,0
+MYI.US,D,20110420,000000,6.72484,6.77611,6.6959,6.75418,228487.30155425,0
+MYI.US,D,20110421,000000,6.74183,6.78164,6.73027,6.74787,84221.304337141,0
+MYI.US,D,20110425,000000,6.77078,6.78164,6.73027,6.74787,153397.2691099,0
+MYI.US,D,20110426,000000,6.75348,6.7931,6.72405,6.78756,216802.91794154,0
+MYI.US,D,20110427,000000,6.81602,6.83815,6.78816,6.81602,157002.19806892,0
+MYI.US,D,20110428,000000,6.83212,6.83815,6.78816,6.81018,176267.96695935,0
+MYI.US,D,20110429,000000,6.82115,6.84417,6.79627,6.84417,150527.29618129,0
+MYI.US,D,20110502,000000,6.83815,6.89603,6.81602,6.88398,239597.69058123,0
+MYI.US,D,20110503,000000,6.84289,6.92408,6.83212,6.88398,245314.35270747,0
+MYI.US,D,20110504,000000,6.87835,6.95175,6.87835,6.90265,222982.2176792,0
+MYI.US,D,20110505,000000,6.89603,6.95796,6.89603,6.92991,212891.25113514,0
+MYI.US,D,20110506,000000,6.91312,6.97011,6.90759,6.94176,178211.65232899,0
+MYI.US,D,20110509,000000,6.93574,7.02731,6.92991,6.99818,197873.24464626,0
+MYI.US,D,20110510,000000,6.99818,6.99818,6.93574,6.9796,325866.95090942,0
+MYI.US,D,20110511,000000,6.99333,7.0036,6.97496,7.0036,170662.66180742,0
+MYI.US,D,20110512,000000,6.95175,7.03323,6.95175,7.01556,155126.33921997,0
+MYI.US,D,20110513,000000,7.02731,7.04538,6.99818,7.03323,207909.54503931,0
+MYI.US,D,20110516,000000,7.03947,7.08895,7.01556,7.08895,282240.32538613,0
+MYI.US,D,20110517,000000,7.06693,7.1014,7.05556,7.07295,173881.89070089,0
+MYI.US,D,20110518,000000,7.1014,7.12342,7.05556,7.05556,214243.73220485,0
+MYI.US,D,20110519,000000,7.06693,7.12925,7.06693,7.12342,217790.95800444,0
+MYI.US,D,20110520,000000,7.13528,7.1413,7.1248,7.13044,176230.51052254,0
+MYI.US,D,20110523,000000,7.1174,7.16471,7.08895,7.1579,245783.06433567,0
+MYI.US,D,20110524,000000,7.13469,7.1579,7.09468,7.09468,184169.25045417,0
+MYI.US,D,20110525,000000,7.10605,7.11098,7.06169,7.1014,211944.71685356,0
+MYI.US,D,20110526,000000,7.1014,7.12925,7.09468,7.12925,168582.31106023,0
+MYI.US,D,20110527,000000,7.14763,7.15425,7.1248,7.13044,168223.9440702,0
+MYI.US,D,20110531,000000,7.12669,7.16936,7.11967,7.15632,251550.3432684,0
+MYI.US,D,20110601,000000,7.17588,7.21085,7.15256,7.1579,419379.47624788,0
+MYI.US,D,20110602,000000,7.15938,7.17202,7.1248,7.14763,377336.14443197,0
+MYI.US,D,20110603,000000,7.16541,7.24423,7.16541,7.24423,415161.07159409,0
+MYI.US,D,20110606,000000,7.2228,7.2549,7.21657,7.2228,189150.95655001,0
+MYI.US,D,20110607,000000,7.21756,7.27328,7.21756,7.22368,300855.16214497,0
+MYI.US,D,20110608,000000,7.23476,7.23476,7.17272,7.17272,237982.00211773,0
+MYI.US,D,20110609,000000,7.15425,7.16639,7.1413,7.15425,249624.8799491,0
+MYI.US,D,20110610,000000,7.1413,7.17202,7.1413,7.14763,221962.79519626,0
+MYI.US,D,20110613,000000,7.13528,7.20601,7.10672,7.13044,230182.96457203,0
+MYI.US,D,20110614,000000,7.15938,7.20601,7.15425,7.18319,183023.28595498,0
+MYI.US,D,20110615,000000,7.13528,7.21184,7.13528,7.17202,183273.3329791,0
+MYI.US,D,20110616,000000,7.14841,7.20778,7.14841,7.18389,180721.23359531,0
+MYI.US,D,20110617,000000,7.15425,7.18319,7.15425,7.15938,217773.74829023,0
+MYI.US,D,20110620,000000,7.17202,7.20028,7.1413,7.19484,227520.52055008,0
+MYI.US,D,20110621,000000,7.21184,7.2387,7.20028,7.21184,210192.3630125,0
+MYI.US,D,20110622,000000,7.2228,7.26764,7.21184,7.26764,107412.9127398,0
+MYI.US,D,20110623,000000,7.26182,7.33916,7.2387,7.33265,292457.83394644,0
+MYI.US,D,20110624,000000,7.34983,7.34983,7.25026,7.28552,170549.28016086,0
+MYI.US,D,20110627,000000,7.29797,7.29797,7.24423,7.26764,233322.21891123,0
+MYI.US,D,20110628,000000,7.2549,7.29086,7.2549,7.28552,173694.60851684,0
+MYI.US,D,20110629,000000,7.29797,7.29797,7.2228,7.23406,182522.17957063,0
+MYI.US,D,20110630,000000,7.21184,7.25095,7.19356,7.19356,204094.05016526,0
+MYI.US,D,20110701,000000,7.22882,7.24522,7.21242,7.2394,204388.63997909,0
+MYI.US,D,20110705,000000,7.26517,7.29432,7.21894,7.28769,142252.46065449,0
+MYI.US,D,20110706,000000,7.26923,7.28691,7.25786,7.26923,169184.65105759,0
+MYI.US,D,20110707,000000,7.28769,7.33679,7.28769,7.30646,139901.81616059,0
+MYI.US,D,20110708,000000,7.29432,7.34233,7.27535,7.34233,236558.65751891,0
+MYI.US,D,20110711,000000,7.34983,7.3607,7.28552,7.29243,231789.54201039,0
+MYI.US,D,20110712,000000,7.30123,7.32474,7.27535,7.32474,258296.55123886,0
+MYI.US,D,20110713,000000,7.32267,7.33996,7.30499,7.30499,101485.68469853,0
+MYI.US,D,20110714,000000,7.32267,7.3281,7.23476,7.25026,170858.04268052,0
+MYI.US,D,20110715,000000,7.2628,7.26854,7.17736,7.18389,292982.22406179,0
+MYI.US,D,20110718,000000,7.19484,7.19484,7.15425,7.16639,179168.30997186,0
+MYI.US,D,20110719,000000,7.17272,7.21302,7.15425,7.20186,151736.02552054,0
+MYI.US,D,20110720,000000,7.21242,7.28552,7.21242,7.28552,174825.38797406,0
+MYI.US,D,20110721,000000,7.29876,7.3281,7.27979,7.28552,138228.42453765,0
+MYI.US,D,20110722,000000,7.30646,7.34233,7.28197,7.32474,160968.53102633,0
+MYI.US,D,20110725,000000,7.29876,7.31033,7.25628,7.25628,145779.43973149,0
+MYI.US,D,20110726,000000,7.26459,7.27475,7.20778,7.23544,162488.0475575,0
+MYI.US,D,20110727,000000,7.20107,7.21756,7.10228,7.10228,180151.28835412,0
+MYI.US,D,20110728,000000,7.06693,7.13616,7.02662,7.06693,244423.49691304,0
+MYI.US,D,20110729,000000,7.05832,7.05832,6.97496,7.02356,413811.62753277,0
+MYI.US,D,20110801,000000,7.06781,7.17272,7.06781,7.14841,120029.65792826,0
+MYI.US,D,20110802,000000,7.17657,7.25708,7.17657,7.24522,265434.53329164,0
+MYI.US,D,20110803,000000,7.28769,7.31881,7.25786,7.29432,240764.91413916,0
+MYI.US,D,20110804,000000,7.31881,7.34233,7.20778,7.21894,295888.64109109,0
+MYI.US,D,20110805,000000,7.25786,7.25786,7.11316,7.18446,220425.05661477,0
+MYI.US,D,20110808,000000,7.10298,7.10298,6.8418,6.92862,436767.36161713,0
+MYI.US,D,20110809,000000,6.92862,7.10298,6.87618,7.09043,321254.74750104,0
+MYI.US,D,20110810,000000,7.0685,7.24009,7.0685,7.17351,254505.35243193,0
+MYI.US,D,20110811,000000,7.13716,7.1902,7.12579,7.17351,293380.07216089,0
+MYI.US,D,20110812,000000,7.20778,7.29432,7.17351,7.29432,165452.16774619,0
+MYI.US,D,20110815,000000,7.29432,7.3847,7.29432,7.36949,193553.60637946,0
+MYI.US,D,20110816,000000,7.35793,7.39131,7.352,7.37521,198859.26003691,0
+MYI.US,D,20110817,000000,7.35793,7.42056,7.35793,7.40376,226933.36559467,0
+MYI.US,D,20110818,000000,7.36949,7.4091,7.32958,7.36949,210183.25198734,0
+MYI.US,D,20110819,000000,7.29432,7.3847,7.29432,7.352,110889.2750103,0
+MYI.US,D,20110822,000000,7.36436,7.41335,7.36436,7.39131,137988.50087484,0
+MYI.US,D,20110823,000000,7.41335,7.47597,7.39725,7.47597,229694.00622124,0
+MYI.US,D,20110824,000000,7.45138,7.49307,7.39725,7.4334,181372.16572692,0
+MYI.US,D,20110825,000000,7.45789,7.46471,7.40376,7.4334,169594.64719024,0
+MYI.US,D,20110826,000000,7.44515,7.4657,7.42698,7.42698,130056.84729613,0
+MYI.US,D,20110829,000000,7.47104,7.4815,7.4334,7.47104,102801.72166756,0
+MYI.US,D,20110830,000000,7.45138,7.50877,7.45138,7.4815,171381.42045974,0
+MYI.US,D,20110831,000000,7.4815,7.522,7.42639,7.46393,395802.16777969,0
+MYI.US,D,20110901,000000,7.46471,7.4815,7.3847,7.41335,506687.39344547,0
+MYI.US,D,20110902,000000,7.38105,7.41127,7.36564,7.37651,238374.78853617,0
+MYI.US,D,20110906,000000,7.29432,7.39211,7.29432,7.37946,194368.53696413,0
+MYI.US,D,20110907,000000,7.39211,7.43508,7.3847,7.39804,491319.11865561,0
+MYI.US,D,20110908,000000,7.41493,7.44604,7.39804,7.40376,240226.35131798,0
+MYI.US,D,20110909,000000,7.37946,7.45227,7.36436,7.45227,259047.70464734,0
+MYI.US,D,20110912,000000,7.4657,7.51568,7.4342,7.50462,303071.16593358,0
+MYI.US,D,20110913,000000,7.50462,7.52675,7.48674,7.51568,280274.36862163,0
+MYI.US,D,20110914,000000,7.522,7.522,7.45869,7.522,280905.05403064,0
+MYI.US,D,20110915,000000,7.50462,7.50956,7.45869,7.45869,263952.4731973,0
+MYI.US,D,20110916,000000,7.44515,7.48674,7.42135,7.45227,175046.07725041,0
+MYI.US,D,20110919,000000,7.44515,7.49307,7.44031,7.49307,108127.6220476,0
+MYI.US,D,20110920,000000,7.51568,7.53683,7.49908,7.53683,165085.70206714,0
+MYI.US,D,20110921,000000,7.522,7.55352,7.50956,7.54759,227651.11191085,0
+MYI.US,D,20110922,000000,7.50462,7.57328,7.49307,7.55352,184900.15714005,0
+MYI.US,D,20110923,000000,7.5386,7.58069,7.51124,7.5551,167794.71355107,0
+MYI.US,D,20110926,000000,7.54236,7.579,7.53248,7.54759,186968.35985368,0
+MYI.US,D,20110927,000000,7.57328,7.60488,7.53683,7.59936,243465.82693405,0
+MYI.US,D,20110928,000000,7.61694,7.65685,7.61694,7.62839,242569.90945898,0
+MYI.US,D,20110929,000000,7.66277,7.68401,7.64587,7.67897,205580.15960412,0
+MYI.US,D,20110930,000000,7.6525,7.7173,7.6525,7.7097,163352.58261253,0
+MYI.US,D,20111003,000000,7.71246,7.73182,7.68401,7.69438,191360.88632184,0
+MYI.US,D,20111004,000000,7.69033,7.69626,7.54394,7.5874,235891.52800923,0
+MYI.US,D,20111005,000000,7.57979,7.61763,7.56064,7.56064,203477.53746207,0
+MYI.US,D,20111006,000000,7.5865,7.5865,7.49821,7.49821,150181.07722482,0
+MYI.US,D,20111007,000000,7.4663,7.51124,7.43508,7.49978,176203.17744703,0
+MYI.US,D,20111010,000000,7.54394,7.56735,7.51638,7.53336,197343.79285027,0
+MYI.US,D,20111011,000000,7.54394,7.60657,7.522,7.5874,198597.06497924,0
+MYI.US,D,20111012,000000,7.59392,7.61239,7.48319,7.54908,276144.03721114,0
+MYI.US,D,20111013,000000,7.47252,7.5874,7.45949,7.5874,179212.85276157,0
+MYI.US,D,20111014,000000,7.61831,7.64104,7.56735,7.62969,225558.61313009,0
+MYI.US,D,20111017,000000,7.62969,7.6525,7.57495,7.60084,192258.82846917,0
+MYI.US,D,20111018,000000,7.63541,7.66444,7.54908,7.61831,228394.16663029,0
+MYI.US,D,20111019,000000,7.61239,7.6525,7.60084,7.63541,151162.03093481,0
+MYI.US,D,20111020,000000,7.65763,7.66444,7.62425,7.65763,153587.58830235,0
+MYI.US,D,20111021,000000,7.68075,7.77231,7.67552,7.75909,164804.272623,0
+MYI.US,D,20111024,000000,7.74625,7.76491,7.67472,7.70089,131021.60362804,0
+MYI.US,D,20111025,000000,7.70169,7.72184,7.65763,7.66444,185322.30130627,0
+MYI.US,D,20111026,000000,7.65763,7.69626,7.6525,7.69033,154921.84732171,0
+MYI.US,D,20111027,000000,7.73369,7.75187,7.6525,7.67472,156159.93440874,0
+MYI.US,D,20111028,000000,7.66444,7.67552,7.60014,7.61763,230976.63609797,0
+MYI.US,D,20111031,000000,7.56498,7.69804,7.56498,7.68628,246532.19307188,0
+MYI.US,D,20111101,000000,7.67552,7.77321,7.62425,7.71551,206157.19119824,0
+MYI.US,D,20111102,000000,7.72017,7.74625,7.69626,7.71473,289140.40844836,0
+MYI.US,D,20111103,000000,7.70169,7.74792,7.70169,7.7088,228672.55906604,0
+MYI.US,D,20111104,000000,7.71898,7.77647,7.67195,7.77647,136110.61735365,0
+MYI.US,D,20111107,000000,7.73963,7.83524,7.73963,7.83524,182253.91049617,0
+MYI.US,D,20111108,000000,7.86251,7.88256,7.82932,7.85165,201750.49202425,0
+MYI.US,D,20111109,000000,7.85796,7.87623,7.80779,7.85796,199975.86678833,0
+MYI.US,D,20111110,000000,7.86922,7.87623,7.81845,7.85796,166088.92717199,0
+MYI.US,D,20111111,000000,7.91278,7.9197,7.85796,7.9197,177717.63229754,0
+MYI.US,D,20111114,000000,7.93709,7.96208,7.91278,7.95635,175539.08494573,0
+MYI.US,D,20111115,000000,7.88256,7.97335,7.88256,7.9197,270883.93867955,0
+MYI.US,D,20111116,000000,7.94291,7.95635,7.93116,7.94291,123795.54833194,0
+MYI.US,D,20111117,000000,7.96208,7.96208,7.85796,7.88947,106974.57119551,0
+MYI.US,D,20111118,000000,7.90706,7.93709,7.88947,7.91278,146932.49058358,0
+MYI.US,D,20111121,000000,7.90706,7.96208,7.88947,7.96208,126482.28842103,0
+MYI.US,D,20111122,000000,7.97829,7.98865,7.94963,7.94963,191610.93334595,0
+MYI.US,D,20111123,000000,7.94963,8.00643,7.94963,8.00643,172877.65325991,0
+MYI.US,D,20111125,000000,8.00198,8.02757,7.98865,7.99517,154227.38473653,0
+MYI.US,D,20111128,000000,8.01958,8.03251,7.9926,8.00643,123102.09808287,0
+MYI.US,D,20111129,000000,8.00643,8.02509,7.97829,8.00643,199176.12124561,0
+MYI.US,D,20111130,000000,8.0012,8.04496,7.98865,8.03409,192312.48228406,0
+MYI.US,D,20111201,000000,8.06047,8.11499,8.03646,8.06698,206966.04776612,0
+MYI.US,D,20111202,000000,8.06204,8.16053,8.06204,8.09849,247853.29172157,0
+MYI.US,D,20111205,000000,8.09849,8.11746,8.057,8.057,278762.95077951,0
+MYI.US,D,20111206,000000,8.05987,8.08408,8.03992,8.03992,202756.75413749,0
+MYI.US,D,20111207,000000,8.07992,8.12201,8.0492,8.12201,241012.93649101,0
+MYI.US,D,20111208,000000,8.10363,8.12201,8.04249,8.0492,211708.84253527,0
+MYI.US,D,20111209,000000,8.04327,8.08181,8.03824,8.05089,206555.03929734,0
+MYI.US,D,20111212,000000,8.09345,8.10453,8.04327,8.10453,162172.19868494,0
+MYI.US,D,20111213,000000,8.11223,8.11223,8.057,8.08585,222649.15909242,0
+MYI.US,D,20111214,000000,8.09345,8.13504,8.08181,8.09849,214496.81623736,0
+MYI.US,D,20111215,000000,8.09849,8.13504,8.06204,8.08181,167376.61872936,0
+MYI.US,D,20111216,000000,8.07992,8.14602,8.0738,8.13978,144524.14293027,0
+MYI.US,D,20111219,000000,8.13504,8.14058,8.08181,8.10453,196788.02031489,0
+MYI.US,D,20111220,000000,8.08585,8.16467,8.08585,8.16053,266570.37442953,0
+MYI.US,D,20111221,000000,8.17091,8.19224,8.14058,8.19224,214927.05909261,0
+MYI.US,D,20111222,000000,8.19224,8.24114,8.19224,8.24114,253719.77959503,0
+MYI.US,D,20111223,000000,8.24114,8.28994,8.24114,8.28994,144746.85687887,0
+MYI.US,D,20111227,000000,8.30998,8.36708,8.29695,8.36708,167836.2193324,0
+MYI.US,D,20111228,000000,8.37479,8.38368,8.35295,8.3812,151664.14965531,0
+MYI.US,D,20111229,000000,8.37479,8.40719,8.37479,8.40719,161893.80624918,0
+MYI.US,D,20111230,000000,8.45757,8.46972,8.40017,8.43553,205750.23207396,0
+MYI.US,D,20120103,000000,8.44631,8.44631,8.38457,8.42922,254725.02937215,0
+MYI.US,D,20120104,000000,8.44631,8.46972,8.36788,8.44631,260534.82642234,0
+MYI.US,D,20120105,000000,8.46349,8.61394,8.45757,8.58421,345852.4907883,0
+MYI.US,D,20120106,000000,8.62767,8.65384,8.50982,8.54172,277498.54295311,0
+MYI.US,D,20120109,000000,8.52681,8.6494,8.52681,8.53363,259172.22199134,0
+MYI.US,D,20120110,000000,8.60326,8.60326,8.48039,8.53363,246528.14372736,0
+MYI.US,D,20120111,000000,8.50884,8.55447,8.45657,8.5034,270191.50076662,0
+MYI.US,D,20120112,000000,8.55447,8.60326,8.50884,8.60326,231701.46876706,0
+MYI.US,D,20120113,000000,8.61394,8.75598,8.60326,8.70215,458331.13352274,0
+MYI.US,D,20120117,000000,8.76339,8.80784,8.68338,8.73395,319508.46767675,0
+MYI.US,D,20120118,000000,8.7791,8.79323,8.63231,8.68427,537469.49815103,0
+MYI.US,D,20120119,000000,8.73841,8.7791,8.70215,8.7791,272882.29020021,0
+MYI.US,D,20120120,000000,8.81348,8.81348,8.70215,8.71549,291069.92111219,0
+MYI.US,D,20120123,000000,8.74295,8.79876,8.70215,8.73307,261203.98060429,0
+MYI.US,D,20120124,000000,8.76241,8.76241,8.64387,8.6494,290316.74303144,0
+MYI.US,D,20120125,000000,8.65958,8.70808,8.60326,8.64387,359506.88051002,0
+MYI.US,D,20120126,000000,8.65384,8.70808,8.65384,8.68901,378701.78587136,0
+MYI.US,D,20120127,000000,8.69543,8.77139,8.67804,8.76785,284905.80641648,0
+MYI.US,D,20120130,000000,8.74937,8.85575,8.74937,8.85575,509581.6624412,0
+MYI.US,D,20120131,000000,8.9089,8.95433,8.87659,8.93458,298668.51610412,0
+MYI.US,D,20120201,000000,8.96748,9.03198,8.96106,9.00363,352235.27008808,0
+MYI.US,D,20120202,000000,8.99602,9.01973,8.88282,8.90989,277104.74419853,0
+MYI.US,D,20120203,000000,9.00452,9.00452,8.79974,8.79974,343981.69362002,0
+MYI.US,D,20120206,000000,8.78582,8.82454,8.76339,8.82079,321773.0635996,0
+MYI.US,D,20120207,000000,8.82079,8.89783,8.82079,8.89783,319644.12071817,0
+MYI.US,D,20120208,000000,8.9254,8.9496,8.87848,8.93655,186175.70066387,0
+MYI.US,D,20120209,000000,8.93113,8.98181,8.85674,8.9254,261851.8757275,0
+MYI.US,D,20120210,000000,8.93113,8.94129,8.87848,8.94129,312122.46327211,0
+MYI.US,D,20120213,000000,8.9742,8.99415,8.94129,8.94861,245144.28023763,0
+MYI.US,D,20120214,000000,8.91087,8.9245,8.82454,8.82454,229203.02319818,0
+MYI.US,D,20120215,000000,8.82888,8.8848,8.82079,8.83353,315955.16786037,0
+MYI.US,D,20120216,000000,8.86741,8.87848,8.65384,8.66806,446788.47696822,0
+MYI.US,D,20120217,000000,8.63231,8.73395,8.53995,8.72289,348831.79601895,0
+MYI.US,D,20120221,000000,8.76339,8.91087,8.74937,8.84192,250273.78740845,0
+MYI.US,D,20120222,000000,8.91087,8.93655,8.73841,8.73841,302417.19679359,0
+MYI.US,D,20120223,000000,8.74937,8.78009,8.68901,8.70215,225763.10502835,0
+MYI.US,D,20120224,000000,8.73395,8.7868,8.73395,8.77239,237975.92810094,0
+MYI.US,D,20120227,000000,8.81446,8.83353,8.76339,8.82079,285833.10631158,0
+MYI.US,D,20120228,000000,8.84192,8.87393,8.81446,8.87393,168918.40665539,0
+MYI.US,D,20120229,000000,8.87028,8.92253,8.86455,8.89606,174126.87604436,0
+MYI.US,D,20120301,000000,8.89211,8.94129,8.86168,8.87848,189594.35977495,0
+MYI.US,D,20120302,000000,8.86356,8.90801,8.8438,8.8438,228273.69863082,0
+MYI.US,D,20120305,000000,8.86741,8.89783,8.79421,8.82454,260419.42010352,0
+MYI.US,D,20120306,000000,8.86356,8.86356,8.795,8.795,182831.9544264,0
+MYI.US,D,20120307,000000,8.78869,8.88756,8.78869,8.86356,207132.07089144,0
+MYI.US,D,20120308,000000,8.88756,8.93281,8.86356,8.9006,176176.85670765,0
+MYI.US,D,20120309,000000,8.89783,8.93655,8.86267,8.89783,208492.6506502,0
+MYI.US,D,20120312,000000,8.87848,8.96293,8.87848,8.96293,199493.99479044,0
+MYI.US,D,20120313,000000,8.9573,8.96945,8.89783,8.93655,218317.37279205,0
+MYI.US,D,20120314,000000,8.91788,8.91788,8.62667,8.65306,365214.43161109,0
+MYI.US,D,20120315,000000,8.65958,8.65958,8.43287,8.44976,787041.73662137,0
+MYI.US,D,20120316,000000,8.3976,8.42665,8.17091,8.27917,860152.65193154,0
+MYI.US,D,20120319,000000,8.27917,8.38615,8.17772,8.33962,548778.3050595,0
+MYI.US,D,20120320,000000,8.3493,8.49549,8.3493,8.45657,432673.47430733,0
+MYI.US,D,20120321,000000,8.44976,8.53995,8.41963,8.53995,329108.45119775,0
+MYI.US,D,20120322,000000,8.56405,8.60713,8.49026,8.54618,217872.95723097,0
+MYI.US,D,20120323,000000,8.51427,8.61394,8.5024,8.59022,183865.54961516,0
+MYI.US,D,20120326,000000,8.63133,8.63133,8.53175,8.58242,241208.31736409,0
+MYI.US,D,20120327,000000,8.55358,8.63133,8.46171,8.61315,243444.56787532,0
+MYI.US,D,20120328,000000,8.66806,8.67083,8.61946,8.64861,391470.38147933,0
+MYI.US,D,20120329,000000,8.67083,8.70215,8.58934,8.61315,233900.26284148,0
+MYI.US,D,20120330,000000,8.63133,8.65958,8.6005,8.6005,165384.34122548,0
+MYI.US,D,20120402,000000,8.63962,8.67083,8.55358,8.56405,284193.12178095,0
+MYI.US,D,20120403,000000,8.5761,8.61394,8.53175,8.5597,271992.44674193,0
+MYI.US,D,20120404,000000,8.57048,8.61946,8.57048,8.58845,193670.02503442,0
+MYI.US,D,20120405,000000,8.60248,8.64861,8.57048,8.61946,108852.4547167,0
+MYI.US,D,20120409,000000,8.64061,8.70906,8.61946,8.70215,150923.11960813,0
+MYI.US,D,20120410,000000,8.73484,8.75025,8.68991,8.73484,176894.60302384,0
+MYI.US,D,20120411,000000,8.76785,8.78869,8.69712,8.75025,224454.15441224,0
+MYI.US,D,20120412,000000,8.74393,8.78869,8.70215,8.73929,289696.18098374,0
+MYI.US,D,20120413,000000,8.78107,8.78107,8.72941,8.74393,101494.7957237,0
+MYI.US,D,20120416,000000,8.78107,8.795,8.74393,8.795,116385.24786019,0
+MYI.US,D,20120417,000000,8.78869,8.78869,8.69632,8.70215,132127.07468202,0
+MYI.US,D,20120418,000000,8.73484,8.77426,8.73484,8.77426,146016.32638591,0
+MYI.US,D,20120419,000000,8.78107,8.80231,8.76785,8.80231,152196.6384597,0
+MYI.US,D,20120420,000000,8.76428,8.81545,8.71638,8.81545,163821.29424074,0
+MYI.US,D,20120423,000000,8.82167,8.8361,8.77426,8.77426,158066.16334156,0
+MYI.US,D,20120424,000000,8.80952,8.8438,8.77426,8.8438,181264.85809714,0
+MYI.US,D,20120425,000000,8.85911,8.85911,8.80231,8.8361,169645.26399675,0
+MYI.US,D,20120426,000000,8.81545,8.88756,8.80952,8.83076,272913.67262025,0
+MYI.US,D,20120427,000000,8.84479,8.852,8.82256,8.83155,115721.15535889,0
+MYI.US,D,20120430,000000,8.86455,8.89606,8.84479,8.87659,116924.82301749,0
+MYI.US,D,20120501,000000,8.9089,8.93458,8.89606,8.9169,183980.95593399,0
+MYI.US,D,20120502,000000,8.91601,8.93932,8.89506,8.89506,150965.63772559,0
+MYI.US,D,20120503,000000,8.9169,8.94032,8.89606,8.90357,155425.99071446,0
+MYI.US,D,20120504,000000,8.88124,8.92914,8.88124,8.90357,154998.7848676,0
+MYI.US,D,20120507,000000,8.92914,8.92914,8.88124,8.88124,188439.2842506,0
+MYI.US,D,20120508,000000,8.90159,8.96017,8.90159,8.92154,188551.65356103,0
+MYI.US,D,20120509,000000,8.96017,8.97232,8.82642,8.96017,229713.24060771,0
+MYI.US,D,20120510,000000,8.99799,9.02823,8.96748,9.01499,202117.97003946,0
+MYI.US,D,20120511,000000,9.0466,9.07357,8.99316,9.05223,109208.79703446,0
+MYI.US,D,20120514,000000,9.03948,9.05786,9.00452,9.03287,142528.82841799,0
+MYI.US,D,20120515,000000,9.01302,9.06546,9.00807,9.03287,134702.4577968,0
+MYI.US,D,20120516,000000,9.02624,9.07357,9.00452,9.05223,137357.81546584,0
+MYI.US,D,20120517,000000,9.05223,9.05786,8.95433,8.97894,131134.9852746,0
+MYI.US,D,20120518,000000,9.01973,9.05786,8.94032,8.94683,186690.97975405,0
+MYI.US,D,20120521,000000,8.98674,9.02624,8.92914,9.00452,175600.83744966,0
+MYI.US,D,20120522,000000,9.02624,9.0466,8.97232,9.03287,223299.07888788,0
+MYI.US,D,20120523,000000,9.03948,9.09165,9.03287,9.05223,165841.91715626,0
+MYI.US,D,20120524,000000,9.03287,9.08038,9.01302,9.03948,175461.13506373,0
+MYI.US,D,20120525,000000,9.06546,9.08038,8.98674,9.01302,142536.92710703,0
+MYI.US,D,20120529,000000,9.02624,9.03287,8.96649,8.98674,193486.79219489,0
+MYI.US,D,20120530,000000,8.99316,8.99602,8.94683,8.95433,130741.18652002,0
+MYI.US,D,20120531,000000,8.98862,9.02823,8.96194,9.01499,193151.70893585,0
+MYI.US,D,20120601,000000,9.04078,9.05311,8.98862,8.99415,143576.59631256,0
+MYI.US,D,20120604,000000,9.00807,9.01973,8.96649,8.99602,188657.94885468,0
+MYI.US,D,20120605,000000,9.00807,9.04078,8.99316,9.04078,186479.40150287,0
+MYI.US,D,20120606,000000,9.05974,9.08117,9.03465,9.03465,202862.03709502,0
+MYI.US,D,20120607,000000,9.09352,9.09352,9.00452,9.03465,160659.76850668,0
+MYI.US,D,20120608,000000,9.06735,9.10805,9.04078,9.10221,146989.18140687,0
+MYI.US,D,20120611,000000,9.10805,9.12612,9.06735,9.08117,179193.61837511,0
+MYI.US,D,20120612,000000,9.10221,9.10221,9.04857,9.05311,145130.53227214,0
+MYI.US,D,20120613,000000,9.08117,9.12612,9.05974,9.12612,181046.19349305,0
+MYI.US,D,20120614,000000,9.14687,9.14687,9.05311,9.05974,139154.71209663,0
+MYI.US,D,20120615,000000,9.09352,9.09352,8.90357,8.97982,275981.05109421,0
+MYI.US,D,20120618,000000,8.99415,9.06735,8.97982,9.05974,148066.3070492,0
+MYI.US,D,20120619,000000,9.08691,9.11456,9.05974,9.10805,196606.81214761,0
+MYI.US,D,20120620,000000,9.08117,9.15457,9.08117,9.15457,175673.72565103,0
+MYI.US,D,20120621,000000,9.13817,9.15744,9.10221,9.15457,109268.52486613,0
+MYI.US,D,20120622,000000,9.16889,9.16889,9.05974,9.10805,145461.56618666,0
+MYI.US,D,20120625,000000,9.08691,9.09737,9.04857,9.04857,181034.04545948,0
+MYI.US,D,20120626,000000,9.04078,9.07456,9.00807,9.04857,193666.98802603,0
+MYI.US,D,20120627,000000,9.08117,9.14687,9.08117,9.11842,188311.72989822,0
+MYI.US,D,20120628,000000,9.07456,9.15457,9.07456,9.13451,200945.68480088,0
+MYI.US,D,20120629,000000,9.10221,9.21088,9.10221,9.21088,203049.31927907,0
+MYI.US,D,20120702,000000,9.21759,9.25464,9.19912,9.2488,182532.30293192,0
+MYI.US,D,20120703,000000,9.2488,9.29652,9.2488,9.28258,96176.994032696,0
+MYI.US,D,20120705,000000,9.32546,9.32546,9.27084,9.28447,156786.57047322,0
+MYI.US,D,20120706,000000,9.27775,9.32546,9.26214,9.30817,100157.49969594,0
+MYI.US,D,20120709,000000,9.27775,9.37801,9.27775,9.37209,161440.27966292,0
+MYI.US,D,20120710,000000,9.38384,9.46722,9.37209,9.40498,261210.05462106,0
+MYI.US,D,20120711,000000,9.45635,9.46722,9.30817,9.31598,198607.18834053,0
+MYI.US,D,20120712,000000,9.21759,9.33325,9.21759,9.26214,235369.16256614,0
+MYI.US,D,20120713,000000,9.30817,9.34304,9.30817,9.32546,154176.76793002,0
+MYI.US,D,20120716,000000,9.34798,9.37801,9.31598,9.37801,203191.04633727,0
+MYI.US,D,20120717,000000,9.40498,9.41091,9.36122,9.40498,228304.06871472,0
+MYI.US,D,20120718,000000,9.40498,9.46722,9.39806,9.41091,161587.06840178,0
+MYI.US,D,20120719,000000,9.45635,9.46129,9.32546,9.34798,224388.35256379,0
+MYI.US,D,20120720,000000,9.37801,9.41091,9.34798,9.39016,178058.78957336,0
+MYI.US,D,20120723,000000,9.39016,9.49092,9.39016,9.49092,197250.65792631,0
+MYI.US,D,20120724,000000,9.50475,9.53735,9.47413,9.53735,206252.35079447,0
+MYI.US,D,20120725,000000,9.5255,9.61637,9.5255,9.60945,199926.26231795,0
+MYI.US,D,20120726,000000,9.60945,9.60945,9.54624,9.56402,107620.44164646,0
+MYI.US,D,20120727,000000,9.60945,9.68946,9.5897,9.61637,283943.07475684,0
+MYI.US,D,20120730,000000,9.64009,9.67564,9.5897,9.65885,148407.46432503,0
+MYI.US,D,20120731,000000,9.67564,9.76356,9.63514,9.75467,348642.48916264,0
+MYI.US,D,20120801,000000,9.74182,9.74182,9.66477,9.66477,257850.11100553,0
+MYI.US,D,20120802,000000,9.66971,9.73491,9.65885,9.68946,261929.82560952,0
+MYI.US,D,20120803,000000,9.7033,9.72504,9.65885,9.70725,228998.53129991,0
+MYI.US,D,20120806,000000,9.72504,9.73491,9.67959,9.7191,120013.46055018,0
+MYI.US,D,20120807,000000,9.71318,9.72504,9.65885,9.67959,220359.25476631,0
+MYI.US,D,20120808,000000,9.67564,9.7033,9.56994,9.60945,324901.18224137,0
+MYI.US,D,20120809,000000,9.64009,9.64503,9.54228,9.54228,234197.8896637,0
+MYI.US,D,20120810,000000,9.56994,9.66971,9.55711,9.59464,314472.09542989,0
+MYI.US,D,20120813,000000,9.6302,9.6302,9.47511,9.4919,201382.00167292,0
+MYI.US,D,20120814,000000,9.4356,9.60451,9.42967,9.60451,209227.60668059,0
+MYI.US,D,20120815,000000,9.63612,9.70429,9.59069,9.66675,122241.61237236,0
+MYI.US,D,20120816,000000,9.67169,9.7201,9.66082,9.70429,204531.37937342,0
+MYI.US,D,20120817,000000,9.75072,9.75072,9.66082,9.68255,147206.83367483,0
+MYI.US,D,20120820,000000,9.73095,9.77047,9.67761,9.7201,202428.75723137,0
+MYI.US,D,20120821,000000,9.76454,9.79813,9.6302,9.64206,246297.33108973,0
+MYI.US,D,20120822,000000,9.62526,9.63612,9.37209,9.42276,404634.80051412,0
+MYI.US,D,20120823,000000,9.46227,9.53142,9.36122,9.39905,201416.42110134,0
+MYI.US,D,20120824,000000,9.37209,9.4682,9.36122,9.41091,159919.75079563,0
+MYI.US,D,20120827,000000,9.46227,9.56599,9.41683,9.55118,214095.93112986,0
+MYI.US,D,20120828,000000,9.60451,9.62526,9.52648,9.61834,151230.86979166,0
+MYI.US,D,20120829,000000,9.70923,9.7201,9.646,9.70923,198230.59930017,0
+MYI.US,D,20120830,000000,9.7201,9.7201,9.64206,9.67761,217346.54244336,0
+MYI.US,D,20120831,000000,9.7201,9.7201,9.646,9.66082,132739.53804068,0
+MYI.US,D,20120904,000000,9.70923,9.71515,9.57785,9.59661,217260.49387232,0
+MYI.US,D,20120905,000000,9.61834,9.66082,9.57785,9.65391,223231.25236717,0
+MYI.US,D,20120906,000000,9.69836,9.69836,9.58476,9.65391,150213.47198099,0
+MYI.US,D,20120907,000000,9.69046,9.70923,9.62526,9.68255,131561.17878534,0
+MYI.US,D,20120910,000000,9.62526,9.71515,9.62526,9.68255,180806.26983023,0
+MYI.US,D,20120911,000000,9.66082,9.73689,9.66082,9.7201,138948.19552611,0
+MYI.US,D,20120912,000000,9.73886,9.80999,9.70626,9.76553,140468.7243934,0
+MYI.US,D,20120913,000000,9.7517,9.84159,9.74479,9.83468,192359.04974605,0
+MYI.US,D,20120914,000000,9.78035,9.87913,9.78035,9.84751,281807.04552249,0
+MYI.US,D,20120917,000000,9.84751,9.84751,9.75961,9.79319,207109.79949658,0
+MYI.US,D,20120918,000000,9.82084,9.82084,9.72798,9.75961,186792.21336705,0
+MYI.US,D,20120919,000000,9.80999,9.80999,9.7112,9.72798,141157.11296181,0
+MYI.US,D,20120920,000000,9.78035,9.82777,9.72207,9.7517,303260.4727899,0
+MYI.US,D,20120921,000000,9.74479,9.82084,9.72798,9.79319,179918.4510442,0
+MYI.US,D,20120924,000000,9.82777,9.85443,9.76553,9.76553,164122.97040749,0
+MYI.US,D,20120925,000000,9.76553,9.83468,9.76553,9.82084,106543.31600412,0
+MYI.US,D,20120926,000000,9.84159,9.91864,9.80999,9.86135,208213.24587831,0
+MYI.US,D,20120927,000000,9.86826,9.86826,9.8159,9.84159,97859.496680791,0
+MYI.US,D,20120928,000000,9.84159,9.88703,9.84159,9.87913,110696.9311456,0
+MYI.US,D,20121001,000000,9.8732,9.9374,9.86826,9.8979,188753.1084509,0
+MYI.US,D,20121002,000000,9.92361,9.98181,9.87913,9.92361,207797.17572887,0
+MYI.US,D,20121003,000000,9.8979,9.95218,9.8732,9.91864,123742.90685318,0
+MYI.US,D,20121004,000000,9.91864,9.91864,9.83468,9.88703,86197.384462943,0
+MYI.US,D,20121005,000000,9.84159,9.9374,9.84159,9.90284,172435.26237108,0
+MYI.US,D,20121008,000000,9.94236,9.94236,9.86135,9.86135,111514.89873866,0
+MYI.US,D,20121009,000000,9.83468,9.86135,9.77344,9.77344,220144.63950674,0
+MYI.US,D,20121010,000000,9.78529,9.78529,9.65489,9.70034,177125.41566147,0
+MYI.US,D,20121011,000000,9.6381,9.74676,9.6381,9.68552,309039.8997562,0
+MYI.US,D,20121012,000000,9.66774,9.73392,9.64303,9.67268,181980.57974107,0
+MYI.US,D,20121015,000000,9.64303,9.68552,9.62032,9.62625,175005.58380522,0
+MYI.US,D,20121016,000000,9.61341,9.68552,9.61341,9.66181,127789.21436488,0
+MYI.US,D,20121017,000000,9.64897,9.73985,9.64897,9.73985,168297.84460769,0
+MYI.US,D,20121018,000000,9.71713,9.7675,9.70231,9.75368,210954.65211841,0
+MYI.US,D,20121019,000000,9.73392,9.81196,9.70626,9.81196,204161.87668596,0
+MYI.US,D,20121022,000000,9.77541,9.79516,9.72207,9.78726,134411.91732748,0
+MYI.US,D,20121023,000000,9.78726,9.8159,9.7675,9.80109,158659.39231376,0
+MYI.US,D,20121024,000000,9.85048,9.94037,9.84258,9.91469,332177.85434397,0
+MYI.US,D,20121025,000000,9.94037,9.97693,9.92062,9.97693,150893.76186036,0
+MYI.US,D,20121026,000000,10.0233,10.0233,9.95029,10.0185,163738.28267807,0
+MYI.US,D,20121031,000000,9.95029,10.0095,9.94037,9.97693,192053.32423478,0
+MYI.US,D,20121101,000000,10.0185,10.0185,9.94037,9.99078,193576.89011046,0
+MYI.US,D,20121102,000000,9.95913,9.97105,9.85048,9.85642,200717.90917164,0
+MYI.US,D,20121105,000000,9.8159,9.86432,9.70231,9.72207,234053.12559711,0
+MYI.US,D,20121106,000000,9.69343,9.81196,9.68552,9.77541,253740.02631764,0
+MYI.US,D,20121107,000000,9.74676,9.9858,9.74676,9.97693,255386.08486506,0
+MYI.US,D,20121108,000000,9.95029,10.0718,9.95029,10.0392,171117.2007298,0
+MYI.US,D,20121109,000000,10.0392,10.0766,10.0233,10.0766,189817.07372355,0
+MYI.US,D,20121112,000000,10.0649,10.0766,10.0185,10.0649,170956.23928513,0
+MYI.US,D,20121113,000000,10.0292,10.0292,9.92062,9.97304,315106.83018341,0
+MYI.US,D,20121114,000000,9.95129,9.95129,9.88308,9.89494,254820.18896837,0
+MYI.US,D,20121115,000000,9.87024,9.90086,9.70626,9.83764,374150.32263079,0
+MYI.US,D,20121116,000000,9.89,10.0195,9.8159,9.95129,428906.57156753,0
+MYI.US,D,20121119,000000,9.96011,10.0876,9.93343,9.97304,302171.199114,0
+MYI.US,D,20121120,000000,10.0195,10.1172,9.94037,10.0786,270110.51387621,0
+MYI.US,D,20121121,000000,10.0935,10.1241,10.0352,10.1241,229725.38864126,0
+MYI.US,D,20121123,000000,10.0668,10.1123,10.0579,10.0786,53010.981448577,0
+MYI.US,D,20121126,000000,10.0412,10.0786,9.92062,9.99775,233636.04311154,0
+MYI.US,D,20121127,000000,10.0243,10.1606,9.97304,10.1479,288530.98209809,0
+MYI.US,D,20121128,000000,10.1123,10.1813,10.1123,10.1686,200429.39337457,0
+MYI.US,D,20121129,000000,10.1735,10.2337,10.1479,10.214,199480.83442074,0
+MYI.US,D,20121130,000000,10.2496,10.2881,10.214,10.2831,176205.20211929,0
+MYI.US,D,20121203,000000,10.3118,10.3118,10.214,10.3009,262119.13246583,0
+MYI.US,D,20121204,000000,10.2931,10.3118,10.2427,10.2723,380697.10038364,0
+MYI.US,D,20121205,000000,10.2664,10.3118,10.2337,10.2831,353597.87451909,0
+MYI.US,D,20121206,000000,10.3069,10.3967,10.2624,10.371,314879.05455415,0
+MYI.US,D,20121207,000000,10.3602,10.371,10.2337,10.2624,250441.83520603,0
+MYI.US,D,20121210,000000,10.2782,10.2782,10.0985,10.13,390883.22652391,0
+MYI.US,D,20121211,000000,10.1537,10.2012,9.93343,10.1172,411962.08942322,0
+MYI.US,D,20121212,000000,10.0935,10.1735,10.0195,10.1241,468844.24423301,0
+MYI.US,D,20121213,000000,10.13,10.1893,9.99177,10.0579,425526.38122938,0
+MYI.US,D,20121214,000000,10.0876,10.0876,9.83764,9.88308,417626.11007069,0
+MYI.US,D,20121217,000000,9.85642,9.87517,9.58476,9.62526,482212.14282994,0
+MYI.US,D,20121218,000000,9.59069,9.66774,9.46623,9.59069,445096.86329496,0
+MYI.US,D,20121219,000000,9.62032,9.76158,9.62032,9.72207,377301.72500354,0
+MYI.US,D,20121220,000000,9.78134,9.78134,9.64303,9.67861,557640.29554171,0
+MYI.US,D,20121221,000000,9.65588,9.77541,9.64303,9.70132,429545.35566557,0
+MYI.US,D,20121224,000000,9.65588,9.85048,9.65588,9.78726,183681.3044395,0
+MYI.US,D,20121226,000000,9.82283,9.82283,9.66181,9.67169,257008.85968148,0
+MYI.US,D,20121227,000000,9.62032,9.66181,9.51068,9.59069,313996.29744878,0
+MYI.US,D,20121228,000000,9.55118,9.67861,9.55118,9.61242,275901.07653994,0
+MYI.US,D,20121231,000000,9.58476,9.62032,9.55118,9.62032,274137.58700145,0
+MYI.US,D,20130102,000000,9.64303,9.94533,9.64303,9.94533,196839.64945752,0
+MYI.US,D,20130103,000000,9.97783,10.0668,9.94533,10.0412,171556.55461023,0
+MYI.US,D,20130104,000000,10.0115,10.1479,10.0115,10.0668,168418.31260717,0
+MYI.US,D,20130107,000000,10.0985,10.1241,10.0668,10.1241,195303.93554827,0
+MYI.US,D,20130108,000000,10.1123,10.1735,10.0876,10.1686,316948.26960392,0
+MYI.US,D,20130109,000000,10.208,10.208,10.1479,10.1893,160170.81015587,0
+MYI.US,D,20130110,000000,10.1893,10.1893,10.0985,10.0985,245179.71200218,0
+MYI.US,D,20130111,000000,10.131,10.1755,10.0352,10.0995,232112.47723586,0
+MYI.US,D,20130114,000000,10.1557,10.1696,10.0205,10.0352,243472.91328696,0
+MYI.US,D,20130115,000000,9.99865,10.131,9.91568,9.97882,254057.89986246,0
+MYI.US,D,20130116,000000,9.94633,10.0115,9.86432,9.97882,294603.98654209,0
+MYI.US,D,20130117,000000,10.0045,10.0509,9.97404,9.97882,198186.05651045,0
+MYI.US,D,20130118,000000,9.97882,10.0589,9.97882,10.0589,162021.36060156,0
+MYI.US,D,20130122,000000,10.0995,10.1063,10.0432,10.0738,232626.74398991,0
+MYI.US,D,20130123,000000,10.1063,10.1696,10.1063,10.1626,229488.50198684,0
+MYI.US,D,20130124,000000,10.1843,10.21,10.135,10.1903,182102.06007666,0
+MYI.US,D,20130125,000000,10.21,10.21,10.1261,10.1963,174112.70333854,0
+MYI.US,D,20130128,000000,10.1696,10.1755,9.95129,9.96111,314596.61277389,0
+MYI.US,D,20130129,000000,9.93442,10.0352,9.86432,9.90778,344811.80924663,0
+MYI.US,D,20130130,000000,9.89,9.94037,9.85048,9.87517,216321.04594365,0
+MYI.US,D,20130131,000000,9.87123,9.91568,9.84357,9.89,241699.30038716,0
+MYI.US,D,20130201,000000,9.94633,9.96607,9.87123,9.87123,250055.12280435,0
+MYI.US,D,20130204,000000,9.90778,9.90778,9.83764,9.89,230162.71784944,0
+MYI.US,D,20130205,000000,9.91568,9.92658,9.85048,9.91568,243584.27026126,0
+MYI.US,D,20130206,000000,9.91568,9.94633,9.87517,9.90086,171824.82368468,0
+MYI.US,D,20130207,000000,9.92162,9.94633,9.89494,9.94037,130774.59361231,0
+MYI.US,D,20130208,000000,9.94633,10.0886,9.91568,9.93442,192757.91018127,0
+MYI.US,D,20130211,000000,9.92658,9.94633,9.89494,9.90778,158808.20572487,0
+MYI.US,D,20130212,000000,9.91568,9.94633,9.89,9.93442,186310.34136916,0
+MYI.US,D,20130213,000000,9.90086,9.90876,9.80208,9.82381,244623.9394668,0
+MYI.US,D,20130214,000000,9.80208,9.85048,9.72798,9.80702,358377.11338892,0
+MYI.US,D,20130215,000000,9.82381,9.82381,9.73985,9.77541,152534.75872713,0
+MYI.US,D,20130219,000000,9.75368,9.81789,9.72207,9.76256,253616.52130977,0
+MYI.US,D,20130220,000000,9.74676,9.80208,9.69243,9.78232,295703.38357929,0
+MYI.US,D,20130221,000000,9.80208,9.8653,9.77541,9.84456,132230.33296728,0
+MYI.US,D,20130222,000000,9.81295,9.83863,9.78232,9.82381,143669.73123652,0
+MYI.US,D,20130225,000000,9.83073,9.83863,9.72798,9.72798,171082.78130138,0
+MYI.US,D,20130226,000000,9.70034,9.75368,9.68452,9.74676,251983.62313205,0
+MYI.US,D,20130227,000000,9.71219,9.77541,9.71219,9.77541,136088.3459588,0
+MYI.US,D,20130228,000000,9.74676,9.81295,9.74676,9.81295,186370.06920083,0
+MYI.US,D,20130301,000000,9.78825,9.87222,9.78825,9.81789,162040.59498802,0
+MYI.US,D,20130304,000000,9.83863,9.8653,9.80208,9.85739,154514.88819745,0
+MYI.US,D,20130305,000000,9.90876,9.90876,9.81295,9.83863,162494.12157428,0
+MYI.US,D,20130306,000000,9.83073,9.88506,9.81295,9.88506,182272.13254651,0
+MYI.US,D,20130307,000000,9.88506,9.90086,9.82381,9.87517,215614.4353249,0
+MYI.US,D,20130308,000000,9.85048,9.87517,9.76256,9.79516,251679.92229305,0
+MYI.US,D,20130311,000000,9.79516,9.79516,9.61834,9.62526,301054.59236258,0
+MYI.US,D,20130312,000000,9.6302,9.67761,9.55611,9.67761,351449.69725119,0
+MYI.US,D,20130313,000000,9.66774,9.68652,9.53636,9.55018,371402.84237391,0
+MYI.US,D,20130314,000000,9.50869,9.53636,9.20604,9.30027,984498.9111182,0
+MYI.US,D,20130315,000000,9.20604,9.3382,9.15744,9.22836,633137.28711033,0
+MYI.US,D,20130318,000000,9.16325,9.46523,9.16325,9.45932,305424.84743589,0
+MYI.US,D,20130319,000000,9.43758,9.49487,9.36616,9.47116,212827.47395895,0
+MYI.US,D,20130320,000000,9.48993,9.61143,9.47907,9.61143,225066.61777091,0
+MYI.US,D,20130321,000000,9.57093,9.62032,9.45932,9.5413,301629.59928443,0
+MYI.US,D,20130322,000000,9.55018,9.57093,9.50869,9.55711,211697.70683785,0
+MYI.US,D,20130325,000000,9.58476,9.59069,9.48401,9.55711,235507.85261596,0
+MYI.US,D,20130326,000000,9.47116,9.565,9.41289,9.54624,279989.90216909,0
+MYI.US,D,20130327,000000,9.57093,9.75565,9.53636,9.74775,328511.17288103,0
+MYI.US,D,20130328,000000,9.71812,9.75565,9.6944,9.72404,157720.95672123,0
+MYI.US,D,20130401,000000,9.7764,9.80307,9.65588,9.6944,162416.17169226,0
+MYI.US,D,20130402,000000,9.68652,9.71318,9.57785,9.58476,288423.67446831,0
+MYI.US,D,20130403,000000,9.52352,9.65588,9.51562,9.57093,311353.08781329,0
+MYI.US,D,20130404,000000,9.61143,9.67268,9.57785,9.64303,186811.44775352,0
+MYI.US,D,20130405,000000,9.71318,9.82677,9.71318,9.81393,251864.1674687,0
+MYI.US,D,20130408,000000,9.83271,9.83271,9.65588,9.66181,289151.54414579,0
+MYI.US,D,20130409,000000,9.70626,9.72404,9.63119,9.71812,137258.6065251,0
+MYI.US,D,20130410,000000,9.64303,9.72404,9.60551,9.71318,259625.74857758,0
+MYI.US,D,20130411,000000,9.7438,9.7438,9.66872,9.67861,72996.521327463,0
+MYI.US,D,20130412,000000,9.70725,9.77838,9.6628,9.77838,181024.93443432,0
+MYI.US,D,20130415,000000,9.76454,9.76454,9.65687,9.7191,144728.63482853,0
+MYI.US,D,20130416,000000,9.73689,9.7438,9.67861,9.72601,133421.85259233,0
+MYI.US,D,20130417,000000,9.72601,9.77147,9.7033,9.72998,103923.39009962,0
+MYI.US,D,20130418,000000,9.75763,9.78529,9.6628,9.70725,198637.55842444,0
+MYI.US,D,20130419,000000,9.73689,9.77838,9.71318,9.77838,65758.317997808,0
+MYI.US,D,20130422,000000,9.78529,9.84159,9.75072,9.8159,112055.48623209,0
+MYI.US,D,20130423,000000,9.82777,9.91469,9.82777,9.87024,193237.7575069,0
+MYI.US,D,20130424,000000,9.89494,9.89494,9.79911,9.79911,133409.70455875,0
+MYI.US,D,20130425,000000,9.8495,9.8495,9.77147,9.77838,121529.94007295,0
+MYI.US,D,20130426,000000,9.8159,9.8159,9.79221,9.80505,106184.94901409,0
+MYI.US,D,20130429,000000,9.80505,9.89988,9.77838,9.87024,133365.16176904,0
+MYI.US,D,20130430,000000,9.8495,9.90581,9.79221,9.79911,181834.80333833,0
+MYI.US,D,20130501,000000,9.8495,9.86333,9.79911,9.85542,264949.62428538,0
+MYI.US,D,20130502,000000,9.89494,9.96111,9.85542,9.96111,233578.33995213,0
+MYI.US,D,20130503,000000,9.93343,9.94633,9.86333,9.89494,153436.75021898,0
+MYI.US,D,20130506,000000,9.89,9.98779,9.86333,9.93343,226473.76499164,0
+MYI.US,D,20130507,000000,9.89988,9.95615,9.89,9.94037,179755.46492727,0
+MYI.US,D,20130508,000000,9.96111,9.96707,9.88209,9.92062,180195.83114383,0
+MYI.US,D,20130509,000000,9.88209,9.92062,9.8159,9.84159,218386.2116489,0
+MYI.US,D,20130510,000000,9.89,9.89988,9.82084,9.83567,151581.13809265,0
+MYI.US,D,20130513,000000,9.8159,9.82974,9.69638,9.75072,188568.86327524,0
+MYI.US,D,20130514,000000,9.7201,9.77244,9.67959,9.73689,221949.63482657,0
+MYI.US,D,20130515,000000,9.78529,9.80011,9.65786,9.67959,214738.76457243,0
+MYI.US,D,20130516,000000,9.7033,9.75862,9.61341,9.65094,259606.51419111,0
+MYI.US,D,20130517,000000,9.68849,9.70824,9.63909,9.67465,154339.75404695,0
+MYI.US,D,20130520,000000,9.65094,9.77244,9.65094,9.75072,200132.77888847,0
+MYI.US,D,20130521,000000,9.71417,9.71417,9.64403,9.67465,165888.48461824,0
+MYI.US,D,20130522,000000,9.70824,9.71417,9.64403,9.65786,179011.39787171,0
+MYI.US,D,20130523,000000,9.62032,9.72701,9.5986,9.7201,233909.37386664,0
+MYI.US,D,20130524,000000,9.68849,9.71417,9.62724,9.69638,160071.60121514,0
+MYI.US,D,20130528,000000,9.7201,9.7201,9.56599,9.58476,191996.6334115,0
+MYI.US,D,20130529,000000,9.52352,9.52352,9.26412,9.31953,498712.20941316,0
+MYI.US,D,20130530,000000,9.3225,9.39016,9.17768,9.22461,393807.86560355,0
+MYI.US,D,20130531,000000,9.23429,9.25276,8.94229,9.01598,613638.68090998,0
+MYI.US,D,20130603,000000,9.0466,9.0466,8.86168,8.87393,691044.93841982,0
+MYI.US,D,20130604,000000,8.87393,9.06646,8.68991,9.05885,900548.91286391,0
+MYI.US,D,20130605,000000,9.09352,9.2333,9.0385,9.21759,1053578.7039587,0
+MYI.US,D,20130606,000000,9.25621,9.46425,9.20307,9.44449,534041.72801478,0
+MYI.US,D,20130607,000000,9.51562,9.57883,9.39905,9.48993,580668.91782744,0
+MYI.US,D,20130610,000000,9.46425,9.46425,9.23823,9.28645,389186.55116999,0
+MYI.US,D,20130611,000000,9.20307,9.2333,9.0385,9.1844,518519.57813316,0
+MYI.US,D,20130612,000000,9.14291,9.17373,8.97507,8.97507,487977.39709041,0
+MYI.US,D,20130613,000000,8.93458,9.17373,8.89211,9.12957,559863.38568324,0
+MYI.US,D,20130614,000000,9.10419,9.40795,9.10419,9.36122,347933.85387162,0
+MYI.US,D,20130617,000000,9.3382,9.3382,9.12957,9.25177,262903.69296659,0
+MYI.US,D,20130618,000000,9.24683,9.24683,9.05311,9.13619,431737.06338707,0
+MYI.US,D,20130619,000000,9.09352,9.14291,9.03198,9.03198,282645.25983814,0
+MYI.US,D,20130620,000000,8.99049,8.99049,8.77061,8.85387,543586.03304862,0
+MYI.US,D,20130621,000000,8.76063,8.8848,8.76063,8.80063,591004.86971496,0
+MYI.US,D,20130624,000000,8.7303,8.74028,8.47159,8.68338,713060.2122394,0
+MYI.US,D,20130625,000000,8.71736,8.7303,8.52582,8.7303,480256.30942673,0
+MYI.US,D,20130626,000000,8.83797,9.08207,8.80864,9.02537,418905.70293904,0
+MYI.US,D,20130627,000000,9.05311,9.16138,9.03948,9.07554,365518.1324501,0
+MYI.US,D,20130628,000000,9.05974,9.11643,8.95533,9.02537,249987.29628365,0
+MYI.US,D,20130701,000000,9.10034,9.17373,9.09352,9.11071,193391.63259867,0
+MYI.US,D,20130702,000000,9.11643,9.12216,9.0063,9.0063,170863.10436117,0
+MYI.US,D,20130703,000000,8.91503,8.91503,8.7303,8.7791,583855.75196475,0
+MYI.US,D,20130705,000000,8.70215,8.70906,8.56761,8.64228,224073.51602735,0
+MYI.US,D,20130708,000000,8.64228,8.7466,8.54172,8.55723,334482.94371203,0
+MYI.US,D,20130709,000000,8.56761,8.65671,8.54973,8.65671,303452.81665461,0
+MYI.US,D,20130710,000000,8.60248,8.63418,8.56317,8.58845,220389.62485021,0
+MYI.US,D,20130711,000000,8.64762,8.8279,8.64762,8.79599,435435.12727003,0
+MYI.US,D,20130712,000000,8.79599,8.86356,8.73217,8.86356,290251.95351912,0
+MYI.US,D,20130715,000000,8.86356,8.86356,8.66719,8.67083,253892.88907328,0
+MYI.US,D,20130716,000000,8.6983,8.73751,8.62944,8.72743,192896.60023109,0
+MYI.US,D,20130717,000000,8.70383,8.78869,8.67083,8.74295,248376.66950079,0
+MYI.US,D,20130718,000000,8.74295,8.77426,8.71192,8.76785,271491.34035757,0
+MYI.US,D,20130719,000000,8.76339,8.76339,8.62944,8.66719,394669.36365019,0
+MYI.US,D,20130722,000000,8.61582,8.61582,8.44097,8.44631,371076.87014004,0
+MYI.US,D,20130723,000000,8.46438,8.55813,8.3976,8.47851,227798.91298584,0
+MYI.US,D,20130724,000000,8.37568,8.45854,8.35295,8.36788,449259.5894616,0
+MYI.US,D,20130725,000000,8.33517,8.35977,8.27561,8.31166,361179.25979682,0
+MYI.US,D,20130726,000000,8.28994,8.39129,8.24381,8.32402,359390.46185507,0
+MYI.US,D,20130729,000000,8.29773,8.40353,8.29773,8.382,276101.51909368,0
+MYI.US,D,20130730,000000,8.42052,8.42052,8.31166,8.39129,366888.83557015,0
+MYI.US,D,20130731,000000,8.38457,8.38457,8.23047,8.32402,523261.36056618,0
+MYI.US,D,20130801,000000,8.35977,8.35977,8.22188,8.22188,262021.94819734,0
+MYI.US,D,20130802,000000,8.21022,8.29773,8.20429,8.23857,286659.17259368,0
+MYI.US,D,20130805,000000,8.18464,8.23047,8.13426,8.14689,324757.43051091,0
+MYI.US,D,20130806,000000,8.08181,8.11499,8.03014,8.06204,473266.12844893,0
+MYI.US,D,20130807,000000,7.99448,8.08733,7.9845,8.07538,474146.86088206,0
+MYI.US,D,20130808,000000,8.04752,8.18997,8.03014,8.16616,500110.24560872,0
+MYI.US,D,20130809,000000,8.10106,8.18464,8.06866,8.18464,245437.85771533,0
+MYI.US,D,20130812,000000,8.18464,8.26158,8.15382,8.16142,412287.04932096,0
+MYI.US,D,20130813,000000,8.10937,8.13504,8.03083,8.08822,399785.71045133,0
+MYI.US,D,20130814,000000,8.05622,8.06866,7.98865,8.02243,353294.17368009,0
+MYI.US,D,20130815,000000,7.95309,8.03567,7.91278,8.00198,439646.44557093,0
+MYI.US,D,20130816,000000,8.00198,8.00198,7.87811,7.95941,406645.30006835,0
+MYI.US,D,20130819,000000,7.98865,8.10106,7.95941,8.08328,879845.62666883,0
+MYI.US,D,20130820,000000,8.07538,8.31986,8.06866,8.2848,535057.10115319,0
+MYI.US,D,20130821,000000,8.23945,8.44897,8.23945,8.41608,602171.94956523,0
+MYI.US,D,20130822,000000,8.38704,8.57225,8.37055,8.56662,568003.58050474,0
+MYI.US,D,20130823,000000,8.54706,8.57225,8.46814,8.48039,381939.23681517,0
+MYI.US,D,20130826,000000,8.49292,8.49292,8.25122,8.31413,476883.20544151,0
+MYI.US,D,20130827,000000,8.22434,8.34219,8.12764,8.22434,650287.27348902,0
+MYI.US,D,20130828,000000,8.18286,8.2848,8.15559,8.20528,287140.03225544,0
+MYI.US,D,20130829,000000,8.21595,8.22434,8.07538,8.14147,357705.93453472,0
+MYI.US,D,20130830,000000,8.08328,8.15559,8.06204,8.12121,291861.56796586,0
+MYI.US,D,20130903,000000,8.14946,8.15638,8.05009,8.123,298510.59166785,0
+MYI.US,D,20130904,000000,8.09,8.21852,8.04249,8.2119,329464.79351551,0
+MYI.US,D,20130905,000000,8.2119,8.2119,8.07538,8.13653,283483.4741538,0
+MYI.US,D,20130906,000000,8.11657,8.15638,8.04249,8.11124,424246.78836103,0
+MYI.US,D,20130909,000000,8.10937,8.18286,8.10937,8.12121,330766.65777871,0
+MYI.US,D,20130910,000000,8.14335,8.19302,8.09582,8.17001,304328.48740707,0
+MYI.US,D,20130911,000000,8.11588,8.16142,8.09582,8.14868,311294.37231775,0
+MYI.US,D,20130912,000000,8.17001,8.2119,8.11124,8.11124,392461.45855062,0
+MYI.US,D,20130913,000000,8.08408,8.14946,8.057,8.10283,484256.04947646,0
+MYI.US,D,20130916,000000,8.13653,8.25279,8.13653,8.19985,396986.60105181,0
+MYI.US,D,20130917,000000,8.19302,8.48384,8.1876,8.47851,626457.89332445,0
+MYI.US,D,20130918,000000,8.45213,8.69355,8.3976,8.68516,552192.91482607,0
+MYI.US,D,20130919,000000,8.68061,8.74483,8.62381,8.65384,443775.76464528,0
+MYI.US,D,20130920,000000,8.64387,8.74483,8.5516,8.70659,349116.26247149,0
+MYI.US,D,20130923,000000,8.6735,8.80864,8.6735,8.69355,304297.10498705,0
+MYI.US,D,20130924,000000,8.72289,8.82256,8.6735,8.77841,330872.95307237,0
+MYI.US,D,20130925,000000,8.72289,8.82256,8.72289,8.80864,265310.01594765,0
+MYI.US,D,20130926,000000,8.77841,8.89409,8.77841,8.88568,225635.55067598,0
+MYI.US,D,20130927,000000,8.80063,8.89409,8.80063,8.82642,174861.83207475,0
+MYI.US,D,20130930,000000,8.76605,8.82642,8.5761,8.60979,441190.25816921,0
+MYI.US,D,20131001,000000,8.60979,8.60979,8.55902,8.60979,257895.66613137,0
+MYI.US,D,20131002,000000,8.46438,8.56405,8.44631,8.5034,525189.86089387,0
+MYI.US,D,20131003,000000,8.48384,8.5275,8.45213,8.46438,201758.5907133,0
+MYI.US,D,20131004,000000,8.45213,8.50884,8.45213,8.47159,220731.79446215,0
+MYI.US,D,20131007,000000,8.47159,8.48948,8.34486,8.35019,208547.31680122,0
+MYI.US,D,20131008,000000,8.36629,8.36629,8.30287,8.32135,192216.31035171,0
+MYI.US,D,20131009,000000,8.30287,8.40353,8.30287,8.36629,266581.51012696,0
+MYI.US,D,20131010,000000,8.41963,8.47159,8.3812,8.42665,439784.1232846,0
+MYI.US,D,20131011,000000,8.43553,8.49728,8.3976,8.454,214493.77922896,0
+MYI.US,D,20131014,000000,8.42754,8.47851,8.41251,8.44719,150215.49665325,0
+MYI.US,D,20131015,000000,8.42754,8.44719,8.3976,8.3976,276024.5815478,0
+MYI.US,D,20131016,000000,8.41251,8.51594,8.40353,8.49728,236491.84333433,0
+MYI.US,D,20131017,000000,8.5117,8.74838,8.49125,8.73217,504204.13291852,0
+MYI.US,D,20131018,000000,8.78107,8.8438,8.64228,8.65039,419003.89954366,0
+MYI.US,D,20131021,000000,8.64575,8.66402,8.53027,8.5606,359768.06323157,0
+MYI.US,D,20131022,000000,8.59952,8.64228,8.55358,8.61216,213987.61116396,0
+MYI.US,D,20131023,000000,8.59952,8.68802,8.57225,8.64575,265958.923407,0
+MYI.US,D,20131024,000000,8.66402,8.67716,8.58578,8.61216,198825.85294462,0
+MYI.US,D,20131025,000000,8.60713,8.68802,8.59458,8.65039,145943.43818456,0
+MYI.US,D,20131028,000000,8.65671,8.73217,8.65671,8.73217,127923.85507017,0
+MYI.US,D,20131029,000000,8.73217,8.76339,8.67083,8.69632,206328.27600421,0
+MYI.US,D,20131030,000000,8.73652,8.73652,8.60713,8.64575,165037.10993289,0
+MYI.US,D,20131031,000000,8.64228,8.65671,8.5606,8.59458,228753.54595645,0
+MYI.US,D,20131101,000000,8.59458,8.59458,8.45954,8.47851,311150.62058728,0
+MYI.US,D,20131104,000000,8.49728,8.51594,8.43553,8.44196,234774.92125782,0
+MYI.US,D,20131105,000000,8.40353,8.56583,8.40353,8.53027,210637.79090972,0
+MYI.US,D,20131106,000000,8.59458,8.59458,8.3976,8.42754,334243.0200492,0
+MYI.US,D,20131107,000000,8.41251,8.42142,8.34575,8.39129,416760.56267953,0
+MYI.US,D,20131108,000000,8.38457,8.38457,8.26544,8.29527,371718.69124648,0
+MYI.US,D,20131111,000000,8.27383,8.3333,8.25813,8.30376,211348.45087298,0
+MYI.US,D,20131112,000000,8.26544,8.29527,8.19985,8.2271,508990.45814127,0
+MYI.US,D,20131113,000000,8.22889,8.24182,8.18838,8.19451,301568.85911663,0
+MYI.US,D,20131114,000000,8.20172,8.24944,8.18838,8.24944,354512.01404451,0
+MYI.US,D,20131115,000000,8.22039,8.25457,8.20172,8.22889,436261.19355213,0
+MYI.US,D,20131118,000000,8.22889,8.2608,8.18374,8.20933,524066.16778955,0
+MYI.US,D,20131119,000000,8.21269,8.22039,8.14946,8.17001,417144.2380728,0
+MYI.US,D,20131120,000000,8.15727,8.19451,8.14946,8.17001,338421.94359394,0
+MYI.US,D,20131121,000000,8.16399,8.18374,8.10283,8.13731,426883.92397974,0
+MYI.US,D,20131122,000000,8.12922,8.15727,8.08911,8.12922,398686.31341412,0
+MYI.US,D,20131125,000000,8.08911,8.13731,8.08911,8.123,365061.56885546,0
+MYI.US,D,20131126,000000,8.09582,8.17001,8.08911,8.11124,418949.23339263,0
+MYI.US,D,20131127,000000,8.10283,8.123,8.06965,8.09582,357700.87285407,0
+MYI.US,D,20131129,000000,8.11746,8.123,8.08408,8.11746,129017.17809059,0
+MYI.US,D,20131202,000000,8.08408,8.11746,8.06204,8.08408,574124.16474685,0
+MYI.US,D,20131203,000000,8.0492,8.17772,8.02243,8.15727,1069397.4683264,0
+MYI.US,D,20131204,000000,8.11124,8.14335,8.06204,8.10283,432867.8428443,0
+MYI.US,D,20131205,000000,8.08408,8.08408,8.02243,8.03567,582989.19223745,0
+MYI.US,D,20131206,000000,8.03014,8.08408,8.0012,8.08408,500873.54705075,0
+MYI.US,D,20131209,000000,8.057,8.08408,8.009,8.0415,484597.20675227,0
+MYI.US,D,20131210,000000,8.03014,8.08911,8.03014,8.08911,602532.34122752,0
+MYI.US,D,20131211,000000,8.10453,8.13731,8.06344,8.11825,446622.4538429,0
+MYI.US,D,20131212,000000,8.11223,8.12398,8.09682,8.11223,603641.86162601,0
+MYI.US,D,20131213,000000,8.09682,8.12398,8.06344,8.11223,631219.92248006,0
+MYI.US,D,20131216,000000,8.09682,8.1793,8.08486,8.13731,745479.2644672,0
+MYI.US,D,20131217,000000,8.1307,8.31413,8.12398,8.30831,640364.35474255,0
+MYI.US,D,20131218,000000,8.33173,8.3976,8.27818,8.38033,933536.89799679,0
+MYI.US,D,20131219,000000,8.37399,8.51594,8.34406,8.49125,735034.99261377,0
+MYI.US,D,20131220,000000,8.47248,8.56662,8.47248,8.55447,636811.05492618,0
+MYI.US,D,20131223,000000,8.56662,8.68427,8.53096,8.67893,707914.5076905,0
+MYI.US,D,20131224,000000,8.64228,8.65958,8.56662,8.61394,290526.29661036,0
+MYI.US,D,20131226,000000,8.63518,8.64228,8.454,8.47851,589281.87362167,0
+MYI.US,D,20131227,000000,8.41963,8.57867,8.40353,8.44719,650859.24340248,0
+MYI.US,D,20131230,000000,8.3976,8.44097,8.38941,8.43455,524607.76761912,0
+MYI.US,D,20131231,000000,8.40353,8.48483,8.38941,8.47248,553849.09673479,0
+MYI.US,D,20140102,000000,8.454,8.52315,8.41154,8.51594,286985.14482755,0
+MYI.US,D,20140103,000000,8.55447,8.58668,8.47851,8.58668,237989.08847063,0
+MYI.US,D,20140106,000000,8.60149,8.74393,8.59546,8.67893,495736.95352703,0
+MYI.US,D,20140107,000000,8.74393,8.76605,8.70481,8.73929,407925.90527283,0
+MYI.US,D,20140108,000000,8.69158,8.73929,8.67893,8.72112,212817.35059765,0
+MYI.US,D,20140109,000000,8.72112,8.73929,8.65958,8.68427,211522.57268734,0
+MYI.US,D,20140110,000000,8.72112,8.82256,8.70481,8.82256,283614.06551458,0
+MYI.US,D,20140113,000000,8.90257,8.90257,8.81051,8.81713,297346.40511831,0
+MYI.US,D,20140114,000000,8.84192,8.84192,8.7791,8.81051,159561.38380561,0
+MYI.US,D,20140115,000000,8.79421,8.79421,8.76063,8.76605,163446.72987263,0
+MYI.US,D,20140116,000000,8.80231,8.84913,8.74571,8.76605,385500.63532059,0
+MYI.US,D,20140117,000000,8.7868,8.82256,8.76063,8.77061,238213.8270915,0
+MYI.US,D,20140121,000000,8.7868,8.85812,8.76605,8.83255,389448.74622767,0
+MYI.US,D,20140122,000000,8.85812,8.87028,8.81713,8.8279,122210.22995233,0
+MYI.US,D,20140123,000000,8.84192,8.91414,8.84192,8.87659,159246.54726917,0
+MYI.US,D,20140124,000000,8.89022,8.93458,8.87028,8.89022,238616.73687125,0
+MYI.US,D,20140127,000000,8.90604,8.91414,8.81713,8.85812,185301.04224753,0
+MYI.US,D,20140128,000000,8.84192,8.87659,8.82256,8.84192,188050.54717667,0
+MYI.US,D,20140129,000000,8.85812,8.87028,8.8279,8.8279,214238.6705242,0
+MYI.US,D,20140130,000000,8.8279,8.86356,8.82256,8.83255,121383.1513341,0
+MYI.US,D,20140131,000000,8.83255,8.94032,8.83255,8.94032,357997.48734016,0
+MYI.US,D,20140203,000000,8.94861,8.99602,8.92816,8.92816,374887.30333345,0
+MYI.US,D,20140204,000000,8.94032,9.00452,8.90257,8.93458,339931.33676381,0
+MYI.US,D,20140205,000000,8.90257,8.93458,8.87028,8.87028,208865.19034604,0
+MYI.US,D,20140206,000000,8.89022,8.94032,8.88282,8.94032,250715.16596113,0
+MYI.US,D,20140207,000000,8.94032,8.99602,8.91414,8.99602,153507.61374808,0
+MYI.US,D,20140210,000000,9.01499,9.07357,8.96945,8.97617,262826.75542072,0
+MYI.US,D,20140211,000000,9.00807,9.01499,8.94861,8.96293,195489.19306007,0
+MYI.US,D,20140212,000000,8.99316,8.99316,8.89783,8.89783,179031.64459431,0
+MYI.US,D,20140213,000000,8.88381,8.92914,8.87117,8.89783,222550.96248781,0
+MYI.US,D,20140214,000000,8.87749,8.89783,8.85911,8.87117,227426.37329,0
+MYI.US,D,20140218,000000,8.85013,8.88381,8.85013,8.86455,225499.89763456,0
+MYI.US,D,20140219,000000,8.86455,8.92253,8.86455,8.88381,234145.24818494,0
+MYI.US,D,20140220,000000,8.89211,8.92253,8.88381,8.91601,186423.72301572,0
+MYI.US,D,20140221,000000,8.9573,8.9573,8.89783,8.90257,207571.42477187,0
+MYI.US,D,20140224,000000,8.90257,8.94129,8.89211,8.92914,200823.19212915,0
+MYI.US,D,20140225,000000,8.94129,8.97814,8.92914,8.97814,124722.84822704,0
+MYI.US,D,20140226,000000,9.02437,9.05311,8.98674,9.0385,287924.5927562,0
+MYI.US,D,20140227,000000,9.0466,9.05974,9.02437,9.05974,144719.52380336,0
+MYI.US,D,20140228,000000,9.0466,9.08207,9.02437,9.0385,136579.32898185,0
+MYI.US,D,20140303,000000,9.05311,9.08207,9.03198,9.0385,154218.27371135,0
+MYI.US,D,20140304,000000,9.05311,9.08976,9.0466,9.05311,206647.16188516,0
+MYI.US,D,20140305,000000,9.05311,9.10122,9.05311,9.05885,252993.93458981,0
+MYI.US,D,20140306,000000,9.05885,9.05885,8.97133,8.99316,282339.53432688,0
+MYI.US,D,20140307,000000,8.94129,8.94129,8.87117,8.89211,330165.33011748,0
+MYI.US,D,20140310,000000,8.90257,8.97814,8.90257,8.97133,121975.36797017,0
+MYI.US,D,20140311,000000,8.97133,8.99799,8.9573,8.99799,165832.80613108,0
+MYI.US,D,20140312,000000,9.01302,9.08493,8.99415,9.05598,142752.55470273,0
+MYI.US,D,20140313,000000,9.07169,9.09737,9.04175,9.0626,144513.00723283,0
+MYI.US,D,20140314,000000,9.0626,9.0794,9.02724,9.05598,133985.72381674,0
+MYI.US,D,20140317,000000,9.0626,9.09737,9.0626,9.0626,119583.21769492,0
+MYI.US,D,20140318,000000,9.0626,9.08493,9.04175,9.05598,165417.74831778,0
+MYI.US,D,20140319,000000,9.05036,9.05598,8.9245,8.93113,202752.70479297,0
+MYI.US,D,20140320,000000,8.93113,9.00086,8.87393,8.99415,614475.88288952,0
+MYI.US,D,20140321,000000,8.99415,9.0794,8.99049,9.0626,253012.15664014,0
+MYI.US,D,20140324,000000,9.09253,9.15654,9.0626,9.13619,220945.39738559,0
+MYI.US,D,20140325,000000,9.15259,9.16325,9.08493,9.12119,229132.15966908,0
+MYI.US,D,20140326,000000,9.16989,9.18242,9.10893,9.17571,193137.53623002,0
+MYI.US,D,20140327,000000,9.18242,9.22461,9.15654,9.19536,167787.62719816,0
+MYI.US,D,20140328,000000,9.22461,9.22461,9.18242,9.2166,171439.12361915,0
+MYI.US,D,20140331,000000,9.2011,9.25077,9.18242,9.25077,262785.24963938,0
+MYI.US,D,20140401,000000,9.26708,9.26708,9.18816,9.24584,219878.39510455,0
+MYI.US,D,20140402,000000,9.2333,9.2333,9.11545,9.16325,304726.33550617,0
+MYI.US,D,20140403,000000,9.15654,9.209,9.15654,9.19536,189462.75607804,0
+MYI.US,D,20140404,000000,9.2975,9.2975,9.18816,9.19536,157069.01225349,0
+MYI.US,D,20140407,000000,9.19536,9.23912,9.18242,9.2166,164682.79228738,0
+MYI.US,D,20140408,000000,9.23912,9.28959,9.209,9.25077,209010.96674877,0
+MYI.US,D,20140409,000000,9.26708,9.2975,9.24584,9.2817,139896.75447994,0
+MYI.US,D,20140410,000000,9.31795,9.33622,9.28959,9.30916,178354.39172332,0
+MYI.US,D,20140411,000000,9.31301,9.3382,9.27775,9.31301,223698.95165925,0
+MYI.US,D,20140414,000000,9.3382,9.3382,9.28545,9.32348,157559.99527655,0
+MYI.US,D,20140415,000000,9.3382,9.34897,9.30521,9.32348,192266.92715821,0
+MYI.US,D,20140416,000000,9.35727,9.35727,9.29928,9.30521,145943.43818456,0
+MYI.US,D,20140417,000000,9.32348,9.34304,9.29928,9.33228,226745.07107449,0
+MYI.US,D,20140421,000000,9.31953,9.38196,9.31953,9.36221,175820.51438988,0
+MYI.US,D,20140422,000000,9.36913,9.41189,9.34897,9.37604,100934.9738438,0
+MYI.US,D,20140423,000000,9.43264,9.44647,9.38918,9.44647,188352.22334342,0
+MYI.US,D,20140424,000000,9.48696,9.50178,9.43857,9.48104,148270.79894748,0
+MYI.US,D,20140425,000000,9.48104,9.54228,9.48104,9.54228,112462.44535635,0
+MYI.US,D,20140428,000000,9.56896,9.57488,9.50869,9.50869,198379.41271128,0
+MYI.US,D,20140429,000000,9.50869,9.5245,9.46129,9.49487,158265.59355917,0
+MYI.US,D,20140430,000000,9.54228,9.55414,9.49487,9.54228,192864.20547492,0
+MYI.US,D,20140501,000000,9.54228,9.63316,9.53833,9.55414,284550.47643484,0
+MYI.US,D,20140502,000000,9.56205,9.56205,9.47511,9.53833,149104.96391861,0
+MYI.US,D,20140505,000000,9.53833,9.54228,9.50178,9.50869,133975.60045544,0
+MYI.US,D,20140506,000000,9.51562,9.54723,9.49487,9.53142,188518.24646875,0
+MYI.US,D,20140507,000000,9.53142,9.58279,9.53142,9.58279,129856.40474239,0
+MYI.US,D,20140508,000000,9.57488,9.60451,9.53833,9.56205,193448.32342194,0
+MYI.US,D,20140509,000000,9.5897,9.5897,9.53833,9.54723,150579.93766005,0
+MYI.US,D,20140512,000000,9.57488,9.57488,9.5245,9.54228,245450.00574889,0
+MYI.US,D,20140513,000000,9.54427,9.5492,9.51858,9.51858,433186.72872526,0
+MYI.US,D,20140514,000000,9.54427,9.5492,9.49684,9.54427,287337.43780079,0
+MYI.US,D,20140515,000000,9.56402,9.59957,9.5492,9.59957,138107.95653819,0
+MYI.US,D,20140516,000000,9.60748,9.65588,9.57785,9.59957,125121.70866227,0
+MYI.US,D,20140519,000000,9.60748,9.62428,9.58476,9.61539,101690.17659679,0
+MYI.US,D,20140520,000000,9.61539,9.6302,9.59167,9.6302,137719.21946427,0
+MYI.US,D,20140521,000000,9.59167,9.6302,9.57785,9.6302,96230.647847588,0
+MYI.US,D,20140522,000000,9.6302,9.64206,9.58476,9.64206,117224.47451198,0
+MYI.US,D,20140523,000000,9.64206,9.6628,9.60748,9.65588,119877.80750876,0
+MYI.US,D,20140527,000000,9.64797,9.6628,9.62428,9.63612,129010.09173769,0
+MYI.US,D,20140528,000000,9.64206,9.6628,9.62428,9.64797,165877.34892081,0
+MYI.US,D,20140529,000000,9.65588,9.69737,9.65588,9.66872,254244.1697104,0
+MYI.US,D,20140530,000000,9.6628,9.67959,9.6302,9.63612,140623.61182129,0
+MYI.US,D,20140602,000000,9.6628,9.6628,9.59957,9.59957,198564.67022307,0
+MYI.US,D,20140603,000000,9.60748,9.60748,9.53933,9.53933,152767.59603703,0
+MYI.US,D,20140604,000000,9.53933,9.53933,9.43363,9.43363,226109.32398482,0
+MYI.US,D,20140605,000000,9.41386,9.48993,9.40004,9.46919,166633.56400993,0
+MYI.US,D,20140606,000000,9.48401,9.53933,9.46919,9.50475,168391.99186779,0
+MYI.US,D,20140609,000000,9.53339,9.54427,9.51166,9.52747,163826.35592139,0
+MYI.US,D,20140610,000000,9.51858,9.56402,9.50475,9.53339,235572.64212827,0
+MYI.US,D,20140611,000000,9.54427,9.57093,9.52747,9.57093,132740.55037682,0
+MYI.US,D,20140612,000000,9.58871,9.61934,9.55217,9.61934,100910.67777668,0
+MYI.US,D,20140613,000000,9.61045,9.61934,9.55217,9.56796,261766.83949258,0
+MYI.US,D,20140616,000000,9.56007,9.61045,9.55217,9.56007,80977.779376552,0
+MYI.US,D,20140617,000000,9.56796,9.5739,9.49882,9.49882,234928.79634957,0
+MYI.US,D,20140618,000000,9.4919,9.52253,9.4919,9.50771,84286.093849463,0
+MYI.US,D,20140619,000000,9.52253,9.54723,9.4919,9.4919,132467.2196217,0
+MYI.US,D,20140620,000000,9.52253,9.54228,9.48598,9.52253,88810.22401453,0
+MYI.US,D,20140623,000000,9.50771,9.54723,9.50771,9.53636,123212.44272105,0
+MYI.US,D,20140624,000000,9.54228,9.56796,9.51462,9.55217,123305.57764501,0
+MYI.US,D,20140625,000000,9.5739,9.58179,9.53636,9.54228,156223.71158492,0
+MYI.US,D,20140626,000000,9.55217,9.58179,9.53636,9.58179,164340.62267544,0
+MYI.US,D,20140627,000000,9.56796,9.59464,9.55217,9.59464,114637.95569977,0
+MYI.US,D,20140630,000000,9.60354,9.60354,9.52253,9.54723,217485.23249317,0
+MYI.US,D,20140701,000000,9.55217,9.58179,9.52253,9.54723,184090.28823603,0
+MYI.US,D,20140702,000000,9.52253,9.52253,9.40892,9.40892,340339.3082242,0
+MYI.US,D,20140703,000000,9.37998,9.37998,9.28071,9.28071,359041.20589022,0
+MYI.US,D,20140707,000000,9.30027,9.34502,9.29652,9.30719,697064.28904893,0
+MYI.US,D,20140708,000000,9.34008,9.40201,9.34008,9.39509,202788.13655752,0
+MYI.US,D,20140709,000000,9.40201,9.41584,9.34008,9.37209,194291.59941826,0
+MYI.US,D,20140710,000000,9.40892,9.41584,9.36517,9.39509,188123.43537804,0
+MYI.US,D,20140711,000000,9.40597,9.44647,9.37504,9.44647,164118.92106296,0
+MYI.US,D,20140714,000000,9.46129,9.46129,9.38196,9.38196,220113.25708671,0
+MYI.US,D,20140715,000000,9.37504,9.41683,9.36813,9.36813,146833.28164284,0
+MYI.US,D,20140716,000000,9.37504,9.43264,9.37504,9.41189,112362.22407948,0
+MYI.US,D,20140717,000000,9.42474,9.4761,9.42474,9.44647,120338.42044792,0
+MYI.US,D,20140718,000000,9.44647,9.4761,9.43264,9.43857,99356.741817094,0
+MYI.US,D,20140721,000000,9.45438,9.50376,9.45438,9.50376,152394.04400505,0
+MYI.US,D,20140722,000000,9.50376,9.57785,9.49487,9.57785,354268.04103717,0
+MYI.US,D,20140723,000000,9.59957,9.61539,9.57785,9.58476,138572.61882187,0
+MYI.US,D,20140724,000000,9.56402,9.60748,9.5492,9.56994,144945.27476035,0
+MYI.US,D,20140725,000000,9.57785,9.62428,9.57785,9.58476,111616.13235166,0
+MYI.US,D,20140728,000000,9.58476,9.6628,9.57785,9.58476,104799.0608521,0
+MYI.US,D,20140729,000000,9.61539,9.63612,9.56994,9.56994,183740.01993503,0
+MYI.US,D,20140730,000000,9.56402,9.56402,9.41683,9.42474,431005.14436505,0
+MYI.US,D,20140731,000000,9.38196,9.43857,9.34798,9.35628,313400.0314682,0
+MYI.US,D,20140801,000000,9.35628,9.43857,9.35628,9.43857,211194.57578123,0
+MYI.US,D,20140804,000000,9.42474,9.46129,9.38196,9.40597,127345.81113992,0
+MYI.US,D,20140805,000000,9.37504,9.40597,9.34304,9.40597,190037.76299991,0
+MYI.US,D,20140806,000000,9.41683,9.48203,9.41189,9.48203,132081.51955617,0
+MYI.US,D,20140807,000000,9.4682,9.56402,9.46129,9.53933,219756.91476894,0
+MYI.US,D,20140808,000000,9.55512,9.59167,9.4761,9.48203,310508.79948086,0
+MYI.US,D,20140811,000000,9.48895,9.55512,9.48895,9.54427,179098.45877889,0
+MYI.US,D,20140812,000000,9.57785,9.62428,9.56402,9.61539,225367.28160153,0
+MYI.US,D,20140813,000000,9.65194,9.65194,9.61045,9.63909,179476.06015539,0
+MYI.US,D,20140814,000000,9.65983,9.65983,9.61934,9.64503,157272.49181563,0
+MYI.US,D,20140815,000000,9.63909,9.67861,9.63316,9.65983,149981.64700721,0
+MYI.US,D,20140818,000000,9.65194,9.67861,9.60354,9.63316,208465.31757468,0
+MYI.US,D,20140819,000000,9.63909,9.67169,9.63316,9.66675,185892.24654746,0
+MYI.US,D,20140820,000000,9.64503,9.68552,9.63909,9.64503,211878.91500512,0
+MYI.US,D,20140821,000000,9.64503,9.67861,9.64503,9.67169,152107.55288025,0
+MYI.US,D,20140822,000000,9.65983,9.67861,9.61045,9.66675,166433.12145619,0
+MYI.US,D,20140825,000000,9.6944,9.6944,9.61934,9.62625,214259.92958293,0
+MYI.US,D,20140826,000000,9.63316,9.67861,9.61934,9.67169,185272.6968359,0
+MYI.US,D,20140827,000000,9.6944,9.7033,9.63909,9.67861,139305.55018001,0
+MYI.US,D,20140828,000000,9.7033,9.73293,9.6944,9.7033,153953.04164528,0
+MYI.US,D,20140829,000000,9.71417,9.73293,9.6944,9.6944,77117.741712781,0
+MYI.US,D,20140902,000000,9.67861,9.71417,9.63909,9.63909,170991.67104968,0
+MYI.US,D,20140903,000000,9.66675,9.67861,9.63316,9.66675,177709.5336085,0
+MYI.US,D,20140904,000000,9.66675,9.7033,9.59464,9.60354,186812.46008965,0
+MYI.US,D,20140905,000000,9.62625,9.66675,9.60354,9.60354,138008.74759745,0
+MYI.US,D,20140908,000000,9.60354,9.63909,9.57291,9.57291,190019.54094955,0
+MYI.US,D,20140909,000000,9.58082,9.61934,9.58082,9.59464,77642.131828131,0
+MYI.US,D,20140910,000000,9.58082,9.61934,9.57291,9.61934,81538.613592584,0
+MYI.US,D,20140911,000000,9.647,9.65588,9.62822,9.65588,77778.797205685,0
+MYI.US,D,20140912,000000,9.64206,9.64206,9.56302,9.56994,190394.10531767,0
+MYI.US,D,20140915,000000,9.5976,9.6223,9.55512,9.56302,115879.07979517,0
+MYI.US,D,20140916,000000,9.55512,9.56302,9.4929,9.49981,230594.98537695,0
+MYI.US,D,20140917,000000,9.50869,9.53735,9.4929,9.4929,230086.79263969,0
+MYI.US,D,20140918,000000,9.50869,9.53735,9.4929,9.53735,138787.23408143,0
+MYI.US,D,20140919,000000,9.54228,9.62822,9.53735,9.6223,173075.05880526,0
+MYI.US,D,20140922,000000,9.647,9.647,9.55512,9.64206,196944.93241503,0
+MYI.US,D,20140923,000000,9.64206,9.64206,9.56994,9.57587,254760.4611367,0
+MYI.US,D,20140924,000000,9.53735,9.5976,9.53735,9.56994,181559.44791097,0
+MYI.US,D,20140925,000000,9.56994,9.62822,9.56994,9.62822,138516.94033471,0
+MYI.US,D,20140926,000000,9.58377,9.60649,9.56994,9.59069,102604.3161222,0
+MYI.US,D,20140929,000000,9.59069,9.64206,9.58377,9.59069,132601.860327,0
+MYI.US,D,20140930,000000,9.59069,9.65588,9.57587,9.63514,156597.2636169,0
+MYI.US,D,20141001,000000,9.66181,9.70527,9.647,9.69046,202210.09262728,0
+MYI.US,D,20141002,000000,9.66774,9.69046,9.62822,9.67367,135308.84713868,0
+MYI.US,D,20141003,000000,9.68058,9.68058,9.64206,9.67367,133417.8032478,0
+MYI.US,D,20141006,000000,9.68058,9.78232,9.68058,9.76653,217565.20704745,0
+MYI.US,D,20141007,000000,9.75961,9.83764,9.75961,9.82184,172972.81285613,0
+MYI.US,D,20141008,000000,9.82974,9.91766,9.8159,9.88111,237958.71838673,0
+MYI.US,D,20141009,000000,9.88111,9.90086,9.82974,9.82974,140584.13071223,0
+MYI.US,D,20141010,000000,9.81789,9.84751,9.76947,9.76947,143138.25476826,0
+MYI.US,D,20141013,000000,9.76947,9.8406,9.73095,9.80505,160561.57190207,0
+MYI.US,D,20141014,000000,9.80011,9.87024,9.80011,9.81789,147742.3594876,0
+MYI.US,D,20141015,000000,9.89197,9.92062,9.81789,9.81789,203116.13346365,0
+MYI.US,D,20141016,000000,9.81789,9.87517,9.81789,9.8406,118258.06970073,0
+MYI.US,D,20141017,000000,9.9137,10.0422,9.90382,9.90382,247936.30328423,0
+MYI.US,D,20141020,000000,9.94037,9.96508,9.92559,9.94731,112850.17009415,0
+MYI.US,D,20141021,000000,9.92559,9.97105,9.89197,9.92062,247488.85071476,0
+MYI.US,D,20141022,000000,9.94037,9.95218,9.89197,9.92062,157259.33144593,0
+MYI.US,D,20141023,000000,9.90382,9.9137,9.86233,9.87517,168657.22393384,0
+MYI.US,D,20141024,000000,9.9137,9.92559,9.89197,9.92559,87595.420658504,0
+MYI.US,D,20141027,000000,9.8979,9.99277,9.8979,9.95218,142849.73897121,0
+MYI.US,D,20141028,000000,9.94037,9.95913,9.92062,9.94731,127171.68932556,0
+MYI.US,D,20141029,000000,9.96508,9.96508,9.8979,9.8979,157805.99295615,0
+MYI.US,D,20141030,000000,9.90382,9.94037,9.8979,9.9137,123023.13586474,0
+MYI.US,D,20141031,000000,9.93343,9.94037,9.86233,9.87517,232908.17343405,0
+MYI.US,D,20141103,000000,9.90382,10.1706,9.8406,9.8406,167349.28565385,0
+MYI.US,D,20141104,000000,9.87517,9.92062,9.85443,9.88506,125162.20210747,0
+MYI.US,D,20141105,000000,9.87024,9.92559,9.85443,9.88506,218177.67040611,0
+MYI.US,D,20141106,000000,9.89197,9.94037,9.87517,9.90382,100720.35858423,0
+MYI.US,D,20141107,000000,9.90382,9.94731,9.87517,9.87517,108050.68450172,0
+MYI.US,D,20141110,000000,9.8979,9.94037,9.89197,9.93343,87534.680490703,0
+MYI.US,D,20141111,000000,9.93343,9.95913,9.90382,9.92559,147289.84523748,0
+MYI.US,D,20141112,000000,9.92262,9.95515,9.92262,9.92946,62080.500837441,0
+MYI.US,D,20141113,000000,9.92946,9.97404,9.92946,9.94335,113456.55943603,0
+MYI.US,D,20141114,000000,9.95515,9.97404,9.9374,9.96011,72892.250706071,0
+MYI.US,D,20141117,000000,9.95029,9.95029,9.8653,9.87222,221516.35496292,0
+MYI.US,D,20141118,000000,9.87913,9.89394,9.85642,9.85642,127765.93063388,0
+MYI.US,D,20141119,000000,9.84159,9.88802,9.76454,9.76454,248429.31097954,0
+MYI.US,D,20141120,000000,9.78035,9.81986,9.73985,9.76454,183953.62285847,0
+MYI.US,D,20141121,000000,9.79418,9.81393,9.75565,9.78628,243289.68044742,0
+MYI.US,D,20141124,000000,9.78628,9.81393,9.75565,9.80109,190727.16390444,0
+MYI.US,D,20141125,000000,9.81986,9.84159,9.78035,9.80109,154476.4194245,0
+MYI.US,D,20141126,000000,9.80109,9.87222,9.80109,9.8653,139922.06288319,0
+MYI.US,D,20141128,000000,9.85048,9.87222,9.81393,9.82677,29813.299029134,0
+MYI.US,D,20141201,000000,9.8653,9.96707,9.83468,9.84159,214602.09919487,0
+MYI.US,D,20141202,000000,9.84159,9.92262,9.84159,9.90778,128903.79644403,0
+MYI.US,D,20141203,000000,9.90086,9.99675,9.90086,9.95515,186903.57034135,0
+MYI.US,D,20141204,000000,9.98081,10.0806,9.98081,10.0728,244640.13684488,0
+MYI.US,D,20141205,000000,10.0549,10.0549,9.96707,9.98978,172641.77894161,0
+MYI.US,D,20141208,000000,10.0115,10.0372,9.96707,10.0115,184098.38692507,0
+MYI.US,D,20141209,000000,10.0205,10.0461,10.0025,10.0205,188702.4916444,0
+MYI.US,D,20141210,000000,10.0422,10.1202,10.0155,10.0766,160618.26272535,0
+MYI.US,D,20141211,000000,10.0995,10.0995,10.0155,10.0698,158402.25893673,0
+MYI.US,D,20141212,000000,10.0292,10.1063,10.0065,10.1063,244895.24554963,0
+MYI.US,D,20141215,000000,10.1063,10.1132,10.0352,10.0599,172233.80748122,0
+MYI.US,D,20141216,000000,10.0856,10.0995,10.0155,10.0856,164516.76916206,0
+MYI.US,D,20141217,000000,10.0599,10.1132,10.0155,10.0599,203370.22983229,0
+MYI.US,D,20141218,000000,10.0698,10.1132,10.0599,10.1132,112173.9295593,0
+MYI.US,D,20141219,000000,10.134,10.1369,10.0766,10.1369,104143.06703984,0
+MYI.US,D,20141222,000000,10.0766,10.1132,10.0599,10.1132,324710.86304892,0
+MYI.US,D,20141223,000000,10.1873,10.1873,10.0292,10.0766,357680.62613147,0
+MYI.US,D,20141224,000000,10.0422,10.0935,10.0422,10.0935,50946.828079464,0
+MYI.US,D,20141226,000000,10.0935,10.1202,10.0509,10.1202,48796.626139297,0
+MYI.US,D,20141229,000000,10.0995,10.1202,10.0698,10.0935,108072.95589658,0
+MYI.US,D,20141230,000000,10.0995,10.1202,10.0509,10.1063,147843.5931006,0
+MYI.US,D,20141231,000000,10.1132,10.1557,10.0422,10.0422,174701.88296621,0
+MYI.US,D,20150102,000000,10.0698,10.1716,10.0698,10.1716,116730.45448052,0
+MYI.US,D,20150105,000000,10.1784,10.2624,10.1784,10.2624,217965.0798188,0
+MYI.US,D,20150106,000000,10.2684,10.38,10.2684,10.3661,155645.66765468,0
+MYI.US,D,20150107,000000,10.373,10.4698,10.373,10.4125,227150.00552649,0
+MYI.US,D,20150108,000000,10.3879,10.4057,10.1716,10.2476,475828.35119403,0
+MYI.US,D,20150109,000000,10.2821,10.373,10.2742,10.3365,136497.32975532,0
+MYI.US,D,20150112,000000,10.373,10.4057,10.3078,10.373,224083.63938865,0
+MYI.US,D,20150113,000000,10.4087,10.4087,10.3405,10.376,137048.04061005,0
+MYI.US,D,20150114,000000,10.3908,10.4451,10.368,10.4451,148208.03410741,0
+MYI.US,D,20150115,000000,10.4372,10.4658,10.4304,10.4501,162934.48779083,0
+MYI.US,D,20150116,000000,10.461,10.4738,10.383,10.4155,128660.83577283,0
+MYI.US,D,20150120,000000,10.4244,10.4451,10.3997,10.4451,86853.378275198,0
+MYI.US,D,20150121,000000,10.4451,10.4501,10.3622,10.3622,168030.58786936,0
+MYI.US,D,20150122,000000,10.376,10.4087,10.3493,10.368,120406.24696863,0
+MYI.US,D,20150123,000000,10.368,10.4244,10.3563,10.4155,191317.35586825,0
+MYI.US,D,20150126,000000,10.4372,10.4372,10.376,10.4087,100539.15041696,0
+MYI.US,D,20150127,000000,10.4372,10.4658,10.4304,10.4658,167093.16461296,0
+MYI.US,D,20150128,000000,10.4658,10.5498,10.4658,10.4965,229308.3061557,0
+MYI.US,D,20150129,000000,10.4895,10.5775,10.4895,10.5627,150415.93920699,0
+MYI.US,D,20150130,000000,10.5775,10.6398,10.5775,10.5943,182958.49644266,0
+MYI.US,D,20150202,000000,10.6072,10.6931,10.5775,10.6931,215539.52245128,0
+MYI.US,D,20150203,000000,10.6546,10.6793,10.6072,10.6072,194878.75437366,0
+MYI.US,D,20150204,000000,10.5943,10.6189,10.5429,10.6189,221469.78750095,0
+MYI.US,D,20150205,000000,10.5992,10.6189,10.5775,10.6072,191571.45223688,0
+MYI.US,D,20150206,000000,10.5568,10.5686,10.4738,10.4895,151930.3940575,0
+MYI.US,D,20150209,000000,10.4827,10.5114,10.461,10.461,164253.56176825,0
+MYI.US,D,20150210,000000,10.4501,10.4658,10.383,10.383,168304.9309606,0
+MYI.US,D,20150211,000000,10.4037,10.4037,10.3118,10.3178,221992.15294403,0
+MYI.US,D,20150212,000000,10.2891,10.3433,10.2891,10.2979,120435.6047164,0
+MYI.US,D,20150213,000000,10.2979,10.3266,10.2891,10.3178,103145.91595177,0
+MYI.US,D,20150217,000000,10.3178,10.3178,10.0955,10.131,328357.29778927,0
+MYI.US,D,20150218,000000,10.1439,10.2269,10.0895,10.2269,468594.19720889,0
+MYI.US,D,20150219,000000,10.214,10.2664,10.1755,10.1755,162408.07300322,0
+MYI.US,D,20150220,000000,10.2269,10.2664,10.207,10.214,117268.00496557,0
+MYI.US,D,20150223,000000,10.2515,10.2723,10.2357,10.2515,125839.45497846,0
+MYI.US,D,20150224,000000,10.2457,10.2891,10.1913,10.2891,320790.08521735,0
+MYI.US,D,20150225,000000,10.3355,10.3433,10.2723,10.2723,194728.92862642,0
+MYI.US,D,20150226,000000,10.2664,10.2841,10.207,10.2269,128264.00000985,0
+MYI.US,D,20150227,000000,10.219,10.2891,10.219,10.2891,107856.31596475,0
+MYI.US,D,20150302,000000,10.2792,10.2979,10.2357,10.2515,188550.64122489,0
+MYI.US,D,20150303,000000,10.2269,10.2792,10.219,10.2515,197976.50293154,0
+MYI.US,D,20150304,000000,10.2841,10.3118,10.2604,10.3059,178295.67622779,0
+MYI.US,D,20150305,000000,10.2979,10.3178,10.2792,10.3059,239156.31202855,0
+MYI.US,D,20150306,000000,10.2723,10.2723,10.135,10.1527,293506.61417715,0
+MYI.US,D,20150309,000000,10.1527,10.207,10.1527,10.1686,140307.76294872,0
+MYI.US,D,20150310,000000,10.1843,10.2269,10.1843,10.214,129634.70312991,0
+MYI.US,D,20150311,000000,10.221,10.221,10.1873,10.216,112403.72986081,0
+MYI.US,D,20150312,000000,10.2307,10.2555,10.216,10.216,140950.59639129,0
+MYI.US,D,20150313,000000,10.2307,10.2307,10.1716,10.1933,120949.87147046,0
+MYI.US,D,20150316,000000,10.1933,10.21,10.1123,10.1123,200805.98241494,0
+MYI.US,D,20150317,000000,10.1123,10.1251,10.0392,10.0392,252659.86366691,0
+MYI.US,D,20150318,000000,10.0738,10.2022,10.0668,10.1873,226454.53060516,0
+MYI.US,D,20150319,000000,10.1784,10.1933,10.1033,10.1123,227561.01399529,0
+MYI.US,D,20150320,000000,10.135,10.216,10.132,10.216,75988.986927807,0
+MYI.US,D,20150323,000000,10.216,10.2397,10.1784,10.1784,181085.67460211,0
+MYI.US,D,20150324,000000,10.1873,10.2555,10.1409,10.2555,243005.21399489,0
+MYI.US,D,20150325,000000,10.2555,10.2555,10.2022,10.2397,161360.30510865,0
+MYI.US,D,20150326,000000,10.2022,10.2397,10.1784,10.2022,198461.41193781,0
+MYI.US,D,20150327,000000,10.2397,10.2871,10.2397,10.2397,109365.70913462,0
+MYI.US,D,20150330,000000,10.2624,10.2684,10.2307,10.2397,112684.14696883,0
+MYI.US,D,20150331,000000,10.2555,10.3078,10.2397,10.2931,204090.00082073,0
+MYI.US,D,20150401,000000,10.3395,10.3612,10.2624,10.2871,271560.17921441,0
+MYI.US,D,20150402,000000,10.2555,10.2684,10.2022,10.221,321761.92790218,0
+MYI.US,D,20150406,000000,10.2476,10.2871,10.2397,10.2555,108678.33290233,0
+MYI.US,D,20150407,000000,10.2555,10.3078,10.2555,10.2931,159445.97748677,0
+MYI.US,D,20150408,000000,10.3078,10.3563,10.2931,10.3483,139571.7945822,0
+MYI.US,D,20150409,000000,10.3563,10.3563,10.3019,10.3138,115980.31340818,0
+MYI.US,D,20150410,000000,10.3483,10.3563,10.3306,10.3563,105371.03076554,0
+MYI.US,D,20150413,000000,10.3859,10.4027,10.3424,10.37,191948.04127725,0
+MYI.US,D,20150414,000000,10.3859,10.4353,10.3859,10.4264,98373.763434843,0
+MYI.US,D,20150415,000000,10.4481,10.4481,10.4027,10.4174,91799.652606483,0
+MYI.US,D,20150416,000000,10.4106,10.4531,10.3927,10.4264,97141.750364607,0
+MYI.US,D,20150417,000000,10.4411,10.4481,10.4106,10.4481,94121.951688753,0
+MYI.US,D,20150420,000000,10.5074,10.5074,10.4353,10.4353,180156.35003475,0
+MYI.US,D,20150421,000000,10.459,10.4708,10.4353,10.4531,103072.01541427,0
+MYI.US,D,20150422,000000,10.4411,10.4531,10.4027,10.4174,132194.90120274,0
+MYI.US,D,20150423,000000,10.4264,10.4481,10.4106,10.4106,107018.1016491,0
+MYI.US,D,20150424,000000,10.4106,10.459,10.377,10.4411,186637.32593916,0
+MYI.US,D,20150427,000000,10.4629,10.4798,10.4481,10.4708,116344.75441498,0
+MYI.US,D,20150428,000000,10.4531,10.4925,10.4531,10.4798,138844.93724084,0
+MYI.US,D,20150429,000000,10.4531,10.4708,10.4353,10.4629,146391.90309016,0
+MYI.US,D,20150430,000000,10.4481,10.5835,10.4411,10.539,249704.85450337,0
+MYI.US,D,20150501,000000,10.539,10.539,10.4264,10.4353,146666.24618138,0
+MYI.US,D,20150504,000000,10.4629,10.4708,10.4106,10.4174,110723.25188497,0
+MYI.US,D,20150505,000000,10.4411,10.459,10.3513,10.377,182477.6367809,0
+MYI.US,D,20150506,000000,10.37,10.377,10.2337,10.2427,255059.10029506,0
+MYI.US,D,20150507,000000,10.2337,10.2574,10.1893,10.2239,205581.17194025,0
+MYI.US,D,20150508,000000,10.2574,10.2762,10.2427,10.2644,157921.39927497,0
+MYI.US,D,20150511,000000,10.2644,10.2694,10.1735,10.1813,170541.18147182,0
+MYI.US,D,20150512,000000,10.1666,10.2762,10.1369,10.2496,208248.67764286,0
+MYI.US,D,20150513,000000,10.2871,10.2871,10.208,10.215,164047.04519774,0
+MYI.US,D,20150514,000000,10.22,10.2871,10.22,10.2871,209906.88422383,0
+MYI.US,D,20150515,000000,10.3206,10.4067,10.2802,10.382,168588.38507701,0
+MYI.US,D,20150518,000000,10.3661,10.3661,10.2614,10.3078,177761.16275113,0
+MYI.US,D,20150519,000000,10.2732,10.3296,10.2466,10.2911,218369.00193468,0
+MYI.US,D,20150520,000000,10.2871,10.2911,10.2278,10.2278,176329.71946328,0
+MYI.US,D,20150521,000000,10.2278,10.2802,10.2278,10.2614,107548.56578123,0
+MYI.US,D,20150522,000000,10.2802,10.2802,10.2367,10.2614,137429.69133107,0
+MYI.US,D,20150526,000000,10.2802,10.2802,10.2278,10.2466,126879.12418399,0
+MYI.US,D,20150527,000000,10.2614,10.2871,10.2278,10.2466,155042.31532119,0
+MYI.US,D,20150528,000000,10.2278,10.2871,10.2278,10.2802,157000.17339665,0
+MYI.US,D,20150529,000000,10.2674,10.3128,10.2525,10.2674,269004.0304861,0
+MYI.US,D,20150601,000000,10.2732,10.374,10.2732,10.374,208277.0230545,0
+MYI.US,D,20150602,000000,10.3473,10.3473,10.2732,10.3296,247126.43438021,0
+MYI.US,D,20150603,000000,10.2999,10.3206,10.2614,10.2674,168414.26326264,0
+MYI.US,D,20150604,000000,10.2802,10.2911,10.208,10.2525,143026.89779396,0
+MYI.US,D,20150605,000000,10.1923,10.208,10.1379,10.1992,204448.36781076,0
+MYI.US,D,20150608,000000,10.1923,10.1992,10.0786,10.13,276778.77196467,0
+MYI.US,D,20150609,000000,10.1379,10.2278,9.97494,10.0214,280613.50122519,0
+MYI.US,D,20150610,000000,10.0352,10.0945,9.99078,10.0145,229478.37862555,0
+MYI.US,D,20150611,000000,10.0965,10.2337,10.0559,10.2337,204182.12340856,0
+MYI.US,D,20150612,000000,10.1893,10.2762,10.1251,10.1804,162756.31663195,0
+MYI.US,D,20150615,000000,10.2239,10.2694,10.2032,10.217,206191.61062665,0
+MYI.US,D,20150616,000000,10.211,10.2694,10.1646,10.2496,180398.29836984,0
+MYI.US,D,20150617,000000,10.1953,10.2644,10.1646,10.2644,194381.69733383,0
+MYI.US,D,20150618,000000,10.2644,10.3266,10.2032,10.217,192343.86470409,0
+MYI.US,D,20150619,000000,10.2239,10.2891,10.2239,10.2644,168996.3565374,0
+MYI.US,D,20150622,000000,10.2644,10.3049,10.2427,10.2644,176326.68245488,0
+MYI.US,D,20150623,000000,10.2644,10.2831,10.2239,10.2831,136631.97046062,0
+MYI.US,D,20150624,000000,10.2694,10.3266,10.2574,10.2891,103163.12566597,0
+MYI.US,D,20150625,000000,10.2644,10.2969,10.211,10.2891,229944.05324535,0
+MYI.US,D,20150626,000000,10.2644,10.2891,10.2239,10.2239,134107.20415234,0
+MYI.US,D,20150629,000000,10.2239,10.2496,10.135,10.1409,166828.94488303,0
+MYI.US,D,20150630,000000,10.135,10.1893,10.1172,10.132,201208.89219469,0
+MYI.US,D,20150701,000000,10.1557,10.2032,10.0826,10.0826,206191.61062665,0
+MYI.US,D,20150702,000000,10.0738,10.2239,10.0471,10.2239,270397.00500101,0
+MYI.US,D,20150706,000000,10.2239,10.3049,10.1557,10.2644,248945.60240585,0
+MYI.US,D,20150707,000000,10.3602,10.379,10.3108,10.3651,165605.03050183,0
+MYI.US,D,20150708,000000,10.3523,10.4194,10.2891,10.372,75062.699368837,0
+MYI.US,D,20150709,000000,10.3602,10.379,10.2891,10.3108,159492.54494877,0
+MYI.US,D,20150710,000000,10.2891,10.3651,10.2644,10.3433,149446.12119443,0
+MYI.US,D,20150713,000000,10.3206,10.3296,10.214,10.2604,92488.041174897,0
+MYI.US,D,20150714,000000,10.2269,10.3385,10.2269,10.2999,102201.40634245,0
+MYI.US,D,20150715,000000,10.3128,10.4077,10.2802,10.4077,165610.09218248,0
+MYI.US,D,20150716,000000,10.3553,10.3553,10.2664,10.2999,176747.81428498,0
+MYI.US,D,20150717,000000,10.3296,10.3296,10.2664,10.2664,59819.954259103,0
+MYI.US,D,20150720,000000,10.2604,10.3553,10.2604,10.3078,101946.29763769,0
+MYI.US,D,20150721,000000,10.2999,10.3385,10.2802,10.2802,95467.346405551,0
+MYI.US,D,20150722,000000,10.2802,10.2911,10.2357,10.2357,118687.30021985,0
+MYI.US,D,20150723,000000,10.219,10.3128,10.206,10.3128,95868.231513039,0
+MYI.US,D,20150724,000000,10.3473,10.4382,10.2723,10.4382,215633.66971137,0
+MYI.US,D,20150727,000000,10.3898,10.4155,10.3612,10.382,88038.823883452,0
+MYI.US,D,20150728,000000,10.3385,10.375,10.3206,10.3385,108559.88957511,0
+MYI.US,D,20150729,000000,10.382,10.4155,10.3206,10.3206,225225.55454332,0
+MYI.US,D,20150730,000000,10.3296,10.3671,10.2999,10.2999,106263.91123223,0
+MYI.US,D,20150731,000000,10.382,10.4077,10.3206,10.3987,238050.84097456,0
+MYI.US,D,20150803,000000,10.375,10.4619,10.375,10.4511,215244.93263744,0
+MYI.US,D,20150804,000000,10.4511,10.4857,10.4244,10.4244,102487.89746726,0
+MYI.US,D,20150805,000000,10.4461,10.4778,10.3671,10.3671,165267.92257053,0
+MYI.US,D,20150806,000000,10.3671,10.4077,10.3385,10.3898,97272.341725379,0
+MYI.US,D,20150807,000000,10.375,10.4619,10.3671,10.3898,107476.689916,0
+MYI.US,D,20150810,000000,10.382,10.5005,10.382,10.4688,126246.41410273,0
+MYI.US,D,20150811,000000,10.4857,10.5666,10.4688,10.5331,146788.73885312,0
+MYI.US,D,20150812,000000,10.5498,10.5952,10.4955,10.5271,135930.42152251,0
+MYI.US,D,20150813,000000,10.5498,10.5627,10.4955,10.4955,131769.72002813,0
+MYI.US,D,20150814,000000,10.5034,10.5498,10.4807,10.5419,73203.037897987,0
+MYI.US,D,20150817,000000,10.5419,10.5498,10.4639,10.4728,79116.093233442,0
+MYI.US,D,20150818,000000,10.4955,10.6299,10.4728,10.4807,332445.11108229,0
+MYI.US,D,20150819,000000,10.4728,10.5706,10.4728,10.5192,49559.927581334,0
+MYI.US,D,20150820,000000,10.5192,10.5192,10.4728,10.4955,93891.139051107,0
+MYI.US,D,20150821,000000,10.5104,10.5192,10.4353,10.4481,167368.52004032,0
+MYI.US,D,20150824,000000,10.3493,10.5419,10.3078,10.3918,260382.97600284,0
+MYI.US,D,20150825,000000,10.3918,10.4353,10.3019,10.3078,209407.80251173,0
+MYI.US,D,20150826,000000,10.3583,10.3583,10.208,10.2535,179584.38012131,0
+MYI.US,D,20150827,000000,10.2535,10.459,10.2377,10.459,191409.47845608,0
+MYI.US,D,20150828,000000,10.4174,10.459,10.3918,10.4411,91073.807601257,0
+MYI.US,D,20150831,000000,10.4106,10.5192,10.4017,10.4639,259780.63600548,0
+MYI.US,D,20150901,000000,10.4886,10.5627,10.4807,10.5034,288659.5487866,0
+MYI.US,D,20150902,000000,10.4955,10.5627,10.4728,10.5498,128951.37624214,0
+MYI.US,D,20150903,000000,10.5952,10.6102,10.5271,10.6022,121423.6447793,0
+MYI.US,D,20150904,000000,10.6022,10.6388,10.5568,10.6102,151515.33624419,0
+MYI.US,D,20150908,000000,10.5627,10.6102,10.5104,10.5361,142784.94945888,0
+MYI.US,D,20150909,000000,10.5361,10.5627,10.4886,10.5271,90264.951033371,0
+MYI.US,D,20150910,000000,10.5361,10.5627,10.4353,10.4481,134244.88186603,0
+MYI.US,D,20150911,000000,10.4758,10.5054,10.3651,10.372,220063.65261634,0
+MYI.US,D,20150914,000000,10.4057,10.4441,10.3523,10.3523,130938.59206538,0
+MYI.US,D,20150915,000000,10.3523,10.3523,10.2831,10.296,82575.245789727,0
+MYI.US,D,20150916,000000,10.3098,10.3651,10.3039,10.3355,90056.409790586,0
+MYI.US,D,20150917,000000,10.3602,10.4995,10.3039,10.4995,109654.22493167,0
+MYI.US,D,20150918,000000,10.4294,10.5618,10.4294,10.5142,210171.10395377,0
+MYI.US,D,20150921,000000,10.5321,10.5321,10.4057,10.4214,160338.85795346,0
+MYI.US,D,20150922,000000,10.4214,10.5142,10.4057,10.5054,208702.2042291,0
+MYI.US,D,20150923,000000,10.4758,10.5054,10.4668,10.4837,94064.248529342,0
+MYI.US,D,20150924,000000,10.4758,10.5142,10.4491,10.461,89777.0050187,0
+MYI.US,D,20150925,000000,10.4491,10.4668,10.4362,10.4668,43826.055740892,0
+MYI.US,D,20150928,000000,10.4837,10.4915,10.461,10.4915,160114.1193326,0
+MYI.US,D,20150929,000000,10.5054,10.5518,10.4758,10.5142,78566.394714842,0
+MYI.US,D,20150930,000000,10.5381,10.5381,10.4561,10.4561,85777.264968984,0
+MYI.US,D,20151001,000000,10.4995,10.5232,10.4491,10.4758,166618.37896799,0
+MYI.US,D,20151002,000000,10.4995,10.5618,10.4915,10.5518,154189.92829971,0
+MYI.US,D,20151005,000000,10.5755,10.5755,10.4668,10.4758,182942.29906459,0
+MYI.US,D,20151006,000000,10.4758,10.5666,10.4668,10.5142,214852.14621899,0
+MYI.US,D,20151007,000000,10.5232,10.5381,10.4915,10.4915,81369.553458872,0
+MYI.US,D,20151008,000000,10.4915,10.5618,10.4915,10.5054,79231.499552265,0
+MYI.US,D,20151009,000000,10.5054,10.5469,10.4915,10.4995,86716.712897644,0
+MYI.US,D,20151012,000000,10.5054,10.6072,10.5054,10.6072,87743.221733487,0
+MYI.US,D,20151013,000000,10.5952,10.6378,10.5409,10.6378,81738.043810199,0
+MYI.US,D,20151014,000000,10.6289,10.7297,10.6229,10.7,83871.036036154,0
+MYI.US,D,20151015,000000,10.7138,10.7138,10.6436,10.6436,86263.186311394,0
+MYI.US,D,20151016,000000,10.6289,10.6674,10.6161,10.6596,51970.299906915,0
+MYI.US,D,20151019,000000,10.6378,10.6763,10.6289,10.6596,97797.744176861,0
+MYI.US,D,20151020,000000,10.6436,10.7138,10.6436,10.6843,55371.749303787,0
+MYI.US,D,20151021,000000,10.6763,10.7592,10.6763,10.7217,81344.245055621,0
+MYI.US,D,20151022,000000,10.7217,10.7524,10.7217,10.7524,66723.074329719,0
+MYI.US,D,20151023,000000,10.7297,10.7949,10.7297,10.7819,139430.067524,0
+MYI.US,D,20151026,000000,10.7761,10.7819,10.7217,10.7217,76427.328472106,0
+MYI.US,D,20151027,000000,10.7445,10.7445,10.6436,10.6506,185283.83253332,0
+MYI.US,D,20151028,000000,10.6763,10.7138,10.6378,10.6436,129061.72088032,0
+MYI.US,D,20151029,000000,10.6436,10.6843,10.6289,10.6674,254663.27686821,0
+MYI.US,D,20151030,000000,10.6436,10.7445,10.6436,10.7445,164815.40832042,0
+MYI.US,D,20151102,000000,10.7445,10.7899,10.7,10.7819,198786.37183555,0
+MYI.US,D,20151103,000000,10.7949,10.7949,10.7592,10.7592,174782.86985661,0
+MYI.US,D,20151104,000000,10.7761,10.7949,10.7217,10.7761,127969.41019602,0
+MYI.US,D,20151105,000000,10.7899,10.8096,10.7445,10.7682,150726.72639891,0
+MYI.US,D,20151106,000000,10.7217,10.7217,10.6161,10.7217,265435.54562778,0
+MYI.US,D,20151109,000000,10.6763,10.6763,10.5409,10.5409,208947.18957257,0
+MYI.US,D,20151110,000000,10.5627,10.6161,10.5351,10.6161,154977.52580887,0
+MYI.US,D,20151111,000000,10.6012,10.6229,10.5696,10.6229,139299.47616322,0
+MYI.US,D,20151112,000000,10.6466,10.7098,10.6189,10.6803,139097.00893722,0
+MYI.US,D,20151113,000000,10.6803,10.7098,10.6466,10.703,174263.54142191,0
+MYI.US,D,20151116,000000,10.703,10.8066,10.6803,10.8066,282022.67311818,0
+MYI.US,D,20151117,000000,10.7632,10.8066,10.7632,10.7998,166725.68659776,0
+MYI.US,D,20151118,000000,10.7849,10.7998,10.7731,10.7998,64656.896288345,0
+MYI.US,D,20151119,000000,10.7939,10.869,10.7939,10.8373,123754.04255061,0
+MYI.US,D,20151120,000000,10.8146,10.8373,10.7731,10.7998,123228.64009913,0
+MYI.US,D,20151123,000000,10.8066,10.8373,10.7849,10.8373,58048.366031564,0
+MYI.US,D,20151124,000000,10.8066,10.8877,10.8066,10.8373,195915.38657081,0
+MYI.US,D,20151125,000000,10.8373,10.9044,10.8235,10.8976,71793.866004998,0
+MYI.US,D,20151127,000000,10.8976,10.9134,10.8807,10.9134,11902.035880663,0
+MYI.US,D,20151130,000000,10.9134,10.9795,10.869,10.9667,188679.20791342,0
+MYI.US,D,20151201,000000,11.028,11.0517,10.9954,11.0042,141782.73669018,0
+MYI.US,D,20151202,000000,10.9884,11.0517,10.9795,11.0111,151036.5012547,0
+MYI.US,D,20151203,000000,10.9667,11.0201,10.8304,10.8453,276613.76117547,0
+MYI.US,D,20151204,000000,10.8768,10.952,10.8373,10.9044,157077.11094253,0
+MYI.US,D,20151207,000000,10.9311,10.9667,10.869,10.9588,135395.90804586,0
+MYI.US,D,20151208,000000,10.9588,11.0438,10.944,11.0438,125570.17356787,0
+MYI.US,D,20151209,000000,11.0438,11.0655,10.9954,11.0517,128385.48034547,0
+MYI.US,D,20151210,000000,11.0111,11.0111,10.9223,10.952,136848.61039244,0
+MYI.US,D,20151211,000000,10.9884,11.0042,10.9311,10.939,133403.63054197,0
+MYI.US,D,20151214,000000,10.939,10.939,10.7998,10.7998,184339.32292401,0
+MYI.US,D,20151215,000000,10.779,10.8768,10.779,10.8768,122439.01791772,0
+MYI.US,D,20151216,000000,10.8304,10.8877,10.8066,10.8768,107759.13169628,0
+MYI.US,D,20151217,000000,10.869,10.9795,10.869,10.944,185106.67371057,0
+MYI.US,D,20151218,000000,10.9737,11.028,10.9667,10.9667,69675.046484862,0
+MYI.US,D,20151221,000000,10.9667,11.0201,10.9667,10.9667,185505.53414579,0
+MYI.US,D,20151222,000000,10.9884,10.9954,10.944,10.9588,103099.34848978,0
+MYI.US,D,20151223,000000,10.952,11.028,10.952,11.0111,56718.156356717,0
+MYI.US,D,20151224,000000,11.028,11.0744,11.0042,11.0201,27144.780990398,0
+MYI.US,D,20151228,000000,10.9954,11.104,10.9904,11.104,101438.10490041,0
+MYI.US,D,20151229,000000,11.0962,11.104,11.028,11.028,167558.83923277,0
+MYI.US,D,20151230,000000,11.0438,11.0991,11.0438,11.0655,120554.04804361,0
+MYI.US,D,20151231,000000,11.0962,11.1416,11.0812,11.1416,163159.22641171,0
+MYI.US,D,20160104,000000,11.1484,11.191,11.0517,11.1831,158092.48408095,0
+MYI.US,D,20160105,000000,11.2068,11.2452,11.1831,11.2285,204314.7394416,0
+MYI.US,D,20160106,000000,11.3006,11.3401,11.2858,11.3006,190992.39597051,0
+MYI.US,D,20160107,000000,11.3322,11.3619,11.191,11.1988,264070.9165245,0
+MYI.US,D,20160108,000000,11.1988,11.3105,11.1712,11.2769,153013.59371662,0
+MYI.US,D,20160111,000000,11.3006,11.3006,11.1988,11.262,111041.12542981,0
+MYI.US,D,20160112,000000,11.262,11.262,11.2068,11.262,77373.862753676,0
+MYI.US,D,20160113,000000,11.2877,11.2877,11.1584,11.1663,112592.02438099,0
+MYI.US,D,20160114,000000,11.2098,11.2098,11.1741,11.2098,123474.63777872,0
+MYI.US,D,20160115,000000,11.2225,11.2976,11.2225,11.2315,128485.70162233,0
+MYI.US,D,20160119,000000,11.2315,11.3263,11.2018,11.2799,160241.67368498,0
+MYI.US,D,20160120,000000,11.2799,11.2877,11.1504,11.1929,134935.2951067,0
+MYI.US,D,20160121,000000,11.1929,11.2582,11.1446,11.2482,130924.41935955,0
+MYI.US,D,20160122,000000,11.2976,11.3667,11.2225,11.3352,95665.764287035,0
+MYI.US,D,20160125,000000,11.3421,11.349,11.1584,11.1663,244910.43059159,0
+MYI.US,D,20160126,000000,11.1446,11.2018,11.1267,11.185,236021.10703387,0
+MYI.US,D,20160127,000000,11.2799,11.2976,11.1584,11.1741,236140.56269722,0
+MYI.US,D,20160128,000000,11.2225,11.2799,11.1929,11.2403,146178.30016672,0
+MYI.US,D,20160129,000000,11.2403,11.3569,11.2373,11.3569,119090.2099996,0
+MYI.US,D,20160201,000000,11.3569,11.4063,11.3263,11.4063,211363.63591494,0
+MYI.US,D,20160202,000000,11.4537,11.4864,11.3737,11.4003,230022.00312736,0
+MYI.US,D,20160203,000000,11.3737,11.4003,11.2877,11.2877,265558.03829952,0
+MYI.US,D,20160204,000000,11.2877,11.3569,11.2799,11.3352,220656.88158853,0
+MYI.US,D,20160205,000000,11.3737,11.4003,11.3144,11.3223,134097.08079105,0
+MYI.US,D,20160208,000000,11.3806,11.4003,11.3421,11.3896,112126.34976118,0
+MYI.US,D,20160209,000000,11.3737,11.4063,11.3352,11.4003,175578.56605481,0
+MYI.US,D,20160210,000000,11.4063,11.4447,11.3569,11.4447,134155.79628659,0
+MYI.US,D,20160211,000000,11.5198,11.5198,11.343,11.4013,196494.44283718,0
+MYI.US,D,20160212,000000,11.4143,11.4143,11.343,11.3914,232861.60597208,0
+MYI.US,D,20160216,000000,11.3697,11.3697,11.2512,11.2512,153188.72786713,0
+MYI.US,D,20160217,000000,11.2512,11.2749,11.2107,11.2512,110528.88334801,0
+MYI.US,D,20160218,000000,11.2907,11.343,11.2611,11.343,99887.205949225,0
+MYI.US,D,20160219,000000,11.3223,11.3914,11.267,11.2749,239429.64278365,0
+MYI.US,D,20160222,000000,11.3075,11.3944,11.2433,11.352,235920.885757,0
+MYI.US,D,20160223,000000,11.343,11.4083,11.3372,11.3756,190567.2147959,0
+MYI.US,D,20160224,000000,11.3944,11.3944,11.3075,11.3372,179366.72785335,0
+MYI.US,D,20160225,000000,11.3292,11.4013,11.3292,11.3697,87624.778406273,0
+MYI.US,D,20160226,000000,11.343,11.343,11.2512,11.267,254150.02245029,0
+MYI.US,D,20160229,000000,11.267,11.3164,11.267,11.3164,109030.62587558,0
+MYI.US,D,20160301,000000,11.3756,11.3914,11.2749,11.3075,218635.24633689,0
+MYI.US,D,20160302,000000,11.3075,11.3292,11.2611,11.2907,205637.86276354,0
+MYI.US,D,20160303,000000,11.2749,11.2996,11.2611,11.267,166391.61567486,0
+MYI.US,D,20160304,000000,11.267,11.3075,11.2255,11.2829,437729.08094066,0
+MYI.US,D,20160307,000000,11.267,11.343,11.267,11.343,180009.56129591,0
+MYI.US,D,20160308,000000,11.3944,11.4399,11.3559,11.4013,177000.89831749,0
+MYI.US,D,20160309,000000,11.3756,11.4399,11.3756,11.43,124682.35478185,0
+MYI.US,D,20160310,000000,11.4577,11.4577,11.3756,11.4083,176872.33162897,0
+MYI.US,D,20160311,000000,11.3886,11.4428,11.3322,11.3401,205687.46723391,0
+MYI.US,D,20160314,000000,11.3401,11.3983,11.3401,11.3924,149224.41958196,0
+MYI.US,D,20160315,000000,11.4181,11.4181,11.3401,11.3401,95331.693364128,0
+MYI.US,D,20160316,000000,11.3639,11.434,11.346,11.434,125097.41259515,0
+MYI.US,D,20160317,000000,11.434,11.4922,11.4053,11.4922,106167.73929988,0
+MYI.US,D,20160318,000000,11.5159,11.5159,11.4684,11.5159,127298.23134182,0
+MYI.US,D,20160321,000000,11.5159,11.5318,11.4754,11.4991,102784.51195334,0
+MYI.US,D,20160322,000000,11.5475,11.592,11.5238,11.5623,170619.13135383,0
+MYI.US,D,20160323,000000,11.5841,11.592,11.4922,11.4991,157818.1409897,0
+MYI.US,D,20160324,000000,11.5318,11.5475,11.4951,11.4991,145153.81600313,0
+MYI.US,D,20160328,000000,11.5673,11.5673,11.4754,11.5159,176586.85284031,0
+MYI.US,D,20160329,000000,11.5061,11.5752,11.4922,11.5238,245749.65724338,0
+MYI.US,D,20160330,000000,11.5159,11.5545,11.4844,11.5061,226592.20831886,0
+MYI.US,D,20160331,000000,11.5318,11.5841,11.5318,11.5752,153970.25135949,0
+MYI.US,D,20160401,000000,11.592,11.6305,11.5752,11.6236,151006.1311708,0
+MYI.US,D,20160404,000000,11.6167,11.6611,11.5396,11.6611,346598.58251612,0
+MYI.US,D,20160405,000000,11.6888,11.7579,11.6799,11.7491,112971.65042975,0
+MYI.US,D,20160406,000000,11.8083,11.8439,11.7925,11.7925,275380.73576911,0
+MYI.US,D,20160407,000000,11.83,11.8439,11.7491,11.7649,131393.13098775,0
+MYI.US,D,20160408,000000,11.83,11.83,11.7728,11.8252,97173.132784638,0
+MYI.US,D,20160411,000000,11.8389,11.8606,11.8162,11.8509,171732.70109686,0
+MYI.US,D,20160412,000000,11.8606,11.9674,11.8606,11.9674,233780.80717813,0
+MYI.US,D,20160413,000000,11.9704,11.9704,11.8795,11.8795,239257.54564155,0
+MYI.US,D,20160414,000000,11.9467,11.9614,11.7955,11.7955,197722.4065629,0
+MYI.US,D,20160415,000000,11.832,11.9031,11.8272,11.8726,142219.05356221,0
+MYI.US,D,20160418,000000,11.9377,11.9467,11.832,11.8626,155090.90745543,0
+MYI.US,D,20160419,000000,11.9031,11.9031,11.7461,11.7599,253224.74722746,0
+MYI.US,D,20160420,000000,11.832,11.8409,11.7263,11.7332,182388.55120146,0
+MYI.US,D,20160421,000000,11.7758,11.7856,11.7076,11.7076,150634.60381107,0
+MYI.US,D,20160422,000000,11.7461,11.7511,11.6898,11.7332,169189.71273824,0
+MYI.US,D,20160425,000000,11.7382,11.7461,11.6493,11.6562,202462.16432365,0
+MYI.US,D,20160426,000000,11.6997,11.7076,11.6187,11.6325,198152.64941816,0
+MYI.US,D,20160427,000000,11.6819,11.7076,11.6414,11.7076,219927.99957492,0
+MYI.US,D,20160428,000000,11.7511,11.7678,11.6681,11.7332,160615.22571695,0
+MYI.US,D,20160429,000000,11.7332,11.7955,11.6898,11.7955,169581.48682056,0
+MYI.US,D,20160502,000000,11.8539,11.8883,11.8025,11.8459,215006.02131075,0
+MYI.US,D,20160503,000000,11.8726,11.9861,11.8616,11.9318,246653.67340748,0
+MYI.US,D,20160504,000000,11.9772,11.9772,11.911,11.911,131209.89814822,0
+MYI.US,D,20160505,000000,11.9467,11.9861,11.911,11.911,112200.25029868,0
+MYI.US,D,20160506,000000,11.9545,12.0405,11.9377,12.0405,147891.17289872,0
+MYI.US,D,20160509,000000,12.0701,12.0701,11.9387,11.9772,171171.86688082,0
+MYI.US,D,20160510,000000,12.0069,12.0217,11.9031,11.911,199897.91690631,0
+MYI.US,D,20160511,000000,11.9545,11.9931,11.926,11.9931,167916.19388666,0
+MYI.US,D,20160512,000000,12.0256,12.0603,11.9891,12.0513,150865.41644872,0
+MYI.US,D,20160513,000000,12.08,12.1205,12.0603,12.0603,154708.24439828,0
+MYI.US,D,20160516,000000,12.0898,12.1294,12.0641,12.0968,172128.5245237,0
+MYI.US,D,20160517,000000,12.0671,12.1037,12.0513,12.0671,164071.34126486,0
+MYI.US,D,20160518,000000,12.074,12.1205,11.9575,11.9654,249036.71265756,0
+MYI.US,D,20160519,000000,11.9575,11.9654,11.7471,11.7698,289602.03372365,0
+MYI.US,D,20160520,000000,11.8349,11.8823,11.7471,11.7619,152336.34084565,0
+MYI.US,D,20160523,000000,11.8044,11.8656,11.7787,11.7975,69792.477475945,0
+MYI.US,D,20160524,000000,11.8282,11.9278,11.8282,11.9278,143808.42128634,0
+MYI.US,D,20160525,000000,11.9575,11.9575,11.8429,11.8913,159620.09930114,0
+MYI.US,D,20160526,000000,11.9347,11.9506,11.8993,11.9061,123968.65781018,0
+MYI.US,D,20160527,000000,11.9654,11.9654,11.8656,11.8656,51399.342329584,0
+MYI.US,D,20160531,000000,11.9061,11.9061,11.7975,11.7975,143867.13678188,0
+MYI.US,D,20160601,000000,11.8823,11.92,11.8282,11.92,200369.6655429,0
+MYI.US,D,20160602,000000,11.8746,11.9891,11.8429,11.9654,199320.8853122,0
+MYI.US,D,20160603,000000,12.0168,12.074,11.9654,12.0434,120505.45590937,0
+MYI.US,D,20160606,000000,12.0099,12.074,11.9891,12.0434,104452.84189563,0
+MYI.US,D,20160607,000000,12.0671,12.076,11.996,12.0434,100290.11572897,0
+MYI.US,D,20160608,000000,12.074,12.074,11.9733,11.9733,137434.75301172,0
+MYI.US,D,20160609,000000,12.0434,12.0434,11.9575,11.9575,141637.97262356,0
+MYI.US,D,20160610,000000,12.0168,12.074,11.9654,11.9891,126859.88979752,0
+MYI.US,D,20160613,000000,12.0414,12.074,11.9792,11.9792,133314.54496253,0
+MYI.US,D,20160614,000000,12.0237,12.0237,11.9269,11.9397,114505.33966673,0
+MYI.US,D,20160615,000000,11.9714,11.9714,11.8795,11.9634,181617.15107037,0
+MYI.US,D,20160616,000000,12.0009,12.0721,12.0009,12.0148,182342.99607562,0
+MYI.US,D,20160617,000000,12.0583,12.079,11.995,11.995,97596.289286985,0
+MYI.US,D,20160620,000000,12.0237,12.0721,11.9792,11.9881,103580.20815154,0
+MYI.US,D,20160621,000000,12.0079,12.0414,11.9792,12.0336,127212.18277076,0
+MYI.US,D,20160622,000000,12.0414,12.0651,12.0009,12.0009,150149.69480479,0
+MYI.US,D,20160623,000000,12.0493,12.0721,12.0099,12.0583,95583.765060503,0
+MYI.US,D,20160624,000000,11.9881,12.1551,11.9881,12.1027,117078.69810925,0
+MYI.US,D,20160627,000000,12.2232,12.2232,12.1195,12.1867,107535.40541154,0
+MYI.US,D,20160628,000000,12.2361,12.2361,12.164,12.1995,109579.31205805,0
+MYI.US,D,20160629,000000,12.2232,12.2588,12.2054,12.2508,110137.10926569,0
+MYI.US,D,20160630,000000,12.2705,12.3309,12.1906,12.1906,233671.47487609,0
+MYI.US,D,20160701,000000,12.2638,12.2638,12.1867,12.1995,161764.22722453,0
+MYI.US,D,20160705,000000,12.1995,12.2361,12.1462,12.164,127541.19201302,0
+MYI.US,D,20160706,000000,12.2144,12.2439,12.1867,12.2232,105821.52034342,0
+MYI.US,D,20160707,000000,12.2064,12.3398,12.2064,12.3209,125229.01629205,0
+MYI.US,D,20160708,000000,12.3398,12.3566,12.2775,12.3486,146264.34873777,0
+MYI.US,D,20160711,000000,12.3616,12.3616,12.2775,12.2934,167326.00192287,0
+MYI.US,D,20160712,000000,12.2845,12.2934,12.1906,12.1995,140746.10449303,0
+MYI.US,D,20160713,000000,12.162,12.2222,11.9704,12.0553,338297.42624995,0
+MYI.US,D,20160714,000000,12.0701,12.0701,11.7402,11.7718,394082.20869478,0
+MYI.US,D,20160715,000000,11.8152,11.9457,11.7995,11.8776,191831.6226223,0
+MYI.US,D,20160718,000000,11.9604,12.0701,11.9604,12.0207,156446.42553353,0
+MYI.US,D,20160719,000000,12.086,12.1007,11.9772,12.0395,114030.55402176,0
+MYI.US,D,20160720,000000,12.1007,12.1353,12.0701,12.1264,152195.62612357,0
+MYI.US,D,20160721,000000,12.162,12.3022,12.1224,12.2618,163241.22563823,0
+MYI.US,D,20160722,000000,12.2618,12.3022,12.2421,12.2686,49543.730203254,0
+MYI.US,D,20160725,000000,12.2341,12.2835,12.2044,12.2341,141710.86082493,0
+MYI.US,D,20160726,000000,12.2686,12.2686,12.1906,12.2044,79001.699250751,0
+MYI.US,D,20160727,000000,12.162,12.2459,12.162,12.2421,184155.07774835,0
+MYI.US,D,20160728,000000,12.2618,12.2618,12.1975,12.2044,76700.659227212,0
+MYI.US,D,20160729,000000,12.2341,12.2488,12.2134,12.2331,80861.3607216,0
+MYI.US,D,20160801,000000,12.1975,12.2341,12.1877,12.2044,105711.17570524,0
+MYI.US,D,20160802,000000,12.1531,12.162,12.0987,12.1077,112702.36901916,0
+MYI.US,D,20160803,000000,12.1699,12.1975,12.1264,12.1975,64266.134542157,0
+MYI.US,D,20160804,000000,12.2488,12.2686,12.2044,12.2488,119822.12902161,0
+MYI.US,D,20160805,000000,12.2755,12.2755,12.1531,12.1768,102315.80032514,0
+MYI.US,D,20160808,000000,12.2222,12.2421,12.1837,12.2421,63858.163081758,0
+MYI.US,D,20160809,000000,12.2568,12.3022,12.2411,12.2618,96589.014837615,0
+MYI.US,D,20160810,000000,12.2925,12.3556,12.2825,12.3556,75104.205150168,0
+MYI.US,D,20160811,000000,12.3616,12.3733,12.2905,12.3002,128640.58905022,0
+MYI.US,D,20160812,000000,12.3002,12.4089,12.3002,12.4089,102741.99383589,0
+MYI.US,D,20160815,000000,12.4,12.4089,12.318,12.318,90428.949486433,0
+MYI.US,D,20160816,000000,12.3279,12.3379,12.2825,12.3379,137612.92417061,0
+MYI.US,D,20160817,000000,12.3456,12.3456,12.2825,12.3456,80697.362268536,0
+MYI.US,D,20160818,000000,12.3921,12.4,12.3379,12.3536,74818.726361502,0
+MYI.US,D,20160819,000000,12.3833,12.3833,12.3092,12.3279,94086.519924202,0
+MYI.US,D,20160822,000000,12.3536,12.3536,12.3092,12.3456,68891.498320225,0
+MYI.US,D,20160823,000000,12.3733,12.3833,12.3456,12.3733,89659.574027617,0
+MYI.US,D,20160824,000000,12.3379,12.3606,12.318,12.318,78331.532732676,0
+MYI.US,D,20160825,000000,12.318,12.3379,12.2905,12.3279,72374.94694363,0
+MYI.US,D,20160826,000000,12.2825,12.3536,12.2608,12.2608,91700.443665742,0
+MYI.US,D,20160829,000000,12.3002,12.3379,12.2735,12.3092,101783.31152075,0
+MYI.US,D,20160830,000000,12.2825,12.2915,12.2331,12.2331,109100.47706856,0
+MYI.US,D,20160831,000000,12.2193,12.2331,12.2015,12.2015,114670.35045594,0
+MYI.US,D,20160901,000000,12.2193,12.2391,12.1887,12.2015,115333.43062109,0
+MYI.US,D,20160902,000000,12.2469,12.2469,12.1916,12.1946,24672.656160884,0
+MYI.US,D,20160906,000000,12.1887,12.2825,12.1887,12.2735,91988.959462797,0
+MYI.US,D,20160907,000000,12.3002,12.3002,12.1946,12.2015,104216.96757733,0
+MYI.US,D,20160908,000000,12.1887,12.2401,12.1887,12.2104,111222.33359707,0
+MYI.US,D,20160909,000000,12.1817,12.1817,11.8983,11.92,257522.11409939,0
+MYI.US,D,20160912,000000,11.8636,11.9743,11.8636,11.9357,167119.48535235,0
+MYI.US,D,20160913,000000,11.926,11.9535,11.8172,11.8795,189993.22021018,0
+MYI.US,D,20160914,000000,11.8795,11.995,11.8576,11.9644,141566.09675834,0
+MYI.US,D,20160915,000000,11.9723,11.9723,11.8716,11.9496,92010.218521527,0
+MYI.US,D,20160916,000000,11.995,11.995,11.8093,11.8529,106367.1695175,0
+MYI.US,D,20160919,000000,11.8093,11.911,11.8015,11.8093,108617.59273453,0
+MYI.US,D,20160920,000000,11.831,11.8716,11.7935,11.8626,201077.28849779,0
+MYI.US,D,20160921,000000,11.911,11.911,11.8449,11.911,85007.889510167,0
+MYI.US,D,20160922,000000,11.9644,12.0256,11.9407,11.9496,142268.65803258,0
+MYI.US,D,20160923,000000,12.0158,12.0158,11.911,11.911,76405.057077245,0
+MYI.US,D,20160926,000000,11.9723,11.9881,11.9496,11.9881,91628.567800509,0
+MYI.US,D,20160927,000000,12.0513,12.0513,11.9565,11.9723,109623.85484778,0
+MYI.US,D,20160928,000000,12.0089,12.082,12.0089,12.082,103457.71547981,0
+MYI.US,D,20160929,000000,12.0434,12.0671,11.9881,11.9881,78464.148765709,0
+MYI.US,D,20160930,000000,11.995,12.0356,11.9407,12.0009,123235.72645204,0
+MYI.US,D,20161003,000000,12.0158,12.0158,11.8963,11.926,135426.27812976,0
+MYI.US,D,20161004,000000,11.911,11.924,11.8015,11.831,199971.8174438,0
+MYI.US,D,20161005,000000,11.831,11.8576,11.7352,11.7501,179886.05628804,0
+MYI.US,D,20161006,000000,11.7352,11.8262,11.6759,11.7738,222983.23001532,0
+MYI.US,D,20161007,000000,11.7836,11.8093,11.6701,11.7658,180385.13800014,0
+MYI.US,D,20161010,000000,11.7935,11.8093,11.6938,11.7501,156464.64758387,0
+MYI.US,D,20161011,000000,11.7303,11.7836,11.7303,11.7501,141770.5886566,0
+MYI.US,D,20161012,000000,11.7402,11.7718,11.5308,11.5614,230619.28144407,0
+MYI.US,D,20161013,000000,11.5673,11.5673,11.4013,11.4714,325691.81675892,0
+MYI.US,D,20161014,000000,11.4073,11.4567,11.2433,11.2917,271363.78600518,0
+MYI.US,D,20161017,000000,11.2917,11.3322,11.0042,11.1643,368819.36057009,0
+MYI.US,D,20161018,000000,11.2245,11.3401,11.1149,11.3401,229678.82117929,0
+MYI.US,D,20161019,000000,11.3806,11.4884,11.3649,11.439,186916.73071105,0
+MYI.US,D,20161020,000000,11.4884,11.5673,11.4013,11.5031,186624.16556947,0
+MYI.US,D,20161021,000000,11.4794,11.5673,11.4794,11.5535,127027.93759511,0
+MYI.US,D,20161024,000000,11.5762,11.5762,11.4714,11.4714,91742.961783202,0
+MYI.US,D,20161025,000000,11.4884,11.5308,11.4656,11.5308,152724.06558344,0
+MYI.US,D,20161026,000000,11.5218,11.5218,11.3896,11.3896,115112.74134475,0
+MYI.US,D,20161027,000000,11.3401,11.3856,11.3174,11.3619,286717.88808922,0
+MYI.US,D,20161028,000000,11.3649,11.3649,11.2759,11.3401,142206.90552864,0
+MYI.US,D,20161031,000000,11.3174,11.3559,11.2107,11.2245,312046.53806235,0
+MYI.US,D,20161101,000000,11.6631,11.6631,11.1841,11.2917,189542.73063232,0
+MYI.US,D,20161102,000000,11.3401,11.3896,11.3174,11.3896,153673.63687339,0
+MYI.US,D,20161103,000000,11.4073,11.4073,11.3253,11.3253,156129.56432483,0
+MYI.US,D,20161104,000000,11.3322,11.3727,11.2759,11.3322,107943.37687193,0
+MYI.US,D,20161107,000000,11.2759,11.4013,11.2759,11.3253,190122.79923482,0
+MYI.US,D,20161108,000000,11.3559,11.3559,11.3085,11.3401,117921.97410556,0
+MYI.US,D,20161109,000000,11.101,11.2611,11.101,11.1929,264613.5286902,0
+MYI.US,D,20161110,000000,11.191,11.2275,10.8443,10.859,437879.91902404,0
+MYI.US,D,20161111,000000,10.8284,10.948,10.8216,10.9064,369237.4553918,0
+MYI.US,D,20161114,000000,10.8284,10.8343,10.5805,10.6289,573022.74303739,0
+MYI.US,D,20161115,000000,10.6436,10.8443,10.6436,10.7889,257210.31457135,0
+MYI.US,D,20161116,000000,10.8116,10.8986,10.708,10.7484,272029.90317873,0
+MYI.US,D,20161117,000000,10.6931,10.7889,10.6931,10.7484,328309.71799115,0
+MYI.US,D,20161118,000000,10.7405,10.7484,10.6289,10.6596,235502.7909353,0
+MYI.US,D,20161121,000000,10.7247,10.8047,10.6793,10.781,289661.76155533,0
+MYI.US,D,20161122,000000,10.8284,10.859,10.7335,10.8216,285670.12019465,0
+MYI.US,D,20161123,000000,10.7247,10.8116,10.701,10.7652,160908.80319466,0
+MYI.US,D,20161125,000000,10.7652,10.8116,10.7573,10.7741,50001.306134023,0
+MYI.US,D,20161128,000000,10.7949,10.8284,10.7405,10.7741,194227.82224206,0
+MYI.US,D,20161129,000000,10.7158,10.8047,10.6683,10.708,288380.14401472,0
+MYI.US,D,20161130,000000,10.6436,10.7335,10.6131,10.6862,232184.35310109,0
+MYI.US,D,20161201,000000,10.6506,10.6506,10.5351,10.5884,471823.54946366,0
+MYI.US,D,20161202,000000,10.5488,10.6683,10.5351,10.6683,364622.21497502,0
+MYI.US,D,20161205,000000,10.6289,10.7247,10.6131,10.6596,247193.24856479,0
+MYI.US,D,20161206,000000,10.6436,10.8511,10.6436,10.8443,276225.02410155,0
+MYI.US,D,20161207,000000,10.8443,11.106,10.8443,11.0912,263408.84869547,0
+MYI.US,D,20161208,000000,11.0438,11.0527,10.9124,10.9311,254323.13192853,0
+MYI.US,D,20161209,000000,10.8323,10.8837,10.7712,10.7712,387431.16032054,0
+MYI.US,D,20161212,000000,10.706,10.8096,10.706,10.7859,213265.81550325,0
+MYI.US,D,20161213,000000,10.8186,10.8739,10.7534,10.8739,302356.4566258,0
+MYI.US,D,20161214,000000,10.8857,10.9528,10.8739,10.9223,301117.35720265,0
+MYI.US,D,20161215,000000,10.8482,10.857,10.7494,10.7939,295066.62415351,0
+MYI.US,D,20161216,000000,10.7534,10.8186,10.7534,10.7781,259296.73933532,0
+MYI.US,D,20161219,000000,10.8017,10.8482,10.7859,10.8017,189122.61113836,0
+MYI.US,D,20161220,000000,10.7612,10.8186,10.7445,10.7859,333966.65228572,0
+MYI.US,D,20161221,000000,10.8096,10.8413,10.7712,10.8186,298951.97022053,0
+MYI.US,D,20161222,000000,10.8413,10.857,10.7534,10.7859,311301.45867066,0
+MYI.US,D,20161223,000000,10.8096,10.8323,10.7712,10.8017,198898.74114598,0
+MYI.US,D,20161227,000000,10.8017,10.8323,10.7712,10.7859,303378.91611712,0
+MYI.US,D,20161228,000000,10.7859,10.8254,10.7365,10.8254,474628.73287994,0
+MYI.US,D,20161229,000000,10.8413,10.8956,10.8186,10.865,325985.39423663,0
+MYI.US,D,20161230,000000,10.8857,10.9223,10.8413,10.9223,359764.01388706,0
+MYI.US,D,20170103,000000,10.8956,10.9618,10.8857,10.9618,141875.87161413,0
+MYI.US,D,20170104,000000,10.9767,11.0091,10.95,11.0013,463308.79027405,0
+MYI.US,D,20170105,000000,10.9767,11.0171,10.9528,10.9924,370865.29188888,0
+MYI.US,D,20170106,000000,10.9687,11.0438,10.9311,10.9767,225321.72647567,0
+MYI.US,D,20170109,000000,11.0517,11.1169,11.0438,11.0822,159604.9142592,0
+MYI.US,D,20170110,000000,11.0665,11.1376,11.0575,11.0932,145280.35801939,0
+MYI.US,D,20170111,000000,11.1356,11.1673,11.0735,11.1603,125650.14812214,0
+MYI.US,D,20170112,000000,11.1603,11.2572,11.1603,11.2156,219765.01345799,0
+MYI.US,D,20170113,000000,11.2068,11.2068,11.1356,11.1683,155112.16651416,0
+MYI.US,D,20170117,000000,11.2156,11.2393,11.1821,11.1988,185303.06691979,0
+MYI.US,D,20170118,000000,11.1514,11.2156,11.1514,11.2068,112724.64041403,0
+MYI.US,D,20170119,000000,11.1603,11.1821,11.0812,11.105,139880.55710186,0
+MYI.US,D,20170120,000000,11.0882,11.1119,11.0645,11.0962,76143.8743557,0
+MYI.US,D,20170123,000000,11.0962,11.1821,11.0962,11.1446,83079.389182476,0
+MYI.US,D,20170124,000000,11.1199,11.19,11.1199,11.1603,121346.70723342,0
+MYI.US,D,20170125,000000,11.105,11.1603,11.105,11.1267,173585.27621478,0
+MYI.US,D,20170126,000000,11.1119,11.1446,11.1119,11.1267,114457.75986863,0
+MYI.US,D,20170127,000000,11.1356,11.1751,11.1267,11.1603,85496.847860969,0
+MYI.US,D,20170130,000000,11.1446,11.2068,11.1446,11.1821,107019.11398523,0
+MYI.US,D,20170131,000000,11.2068,11.2572,11.1949,11.2156,113023.27957239,0
+MYI.US,D,20170201,000000,11.1751,11.1831,11.1267,11.1267,274083.93318655,0
+MYI.US,D,20170202,000000,11.1514,11.19,11.1356,11.1603,232219.78486564,0
+MYI.US,D,20170203,000000,11.2068,11.2156,11.1267,11.1356,240224.32664572,0
+MYI.US,D,20170206,000000,11.1751,11.19,11.1356,11.1751,95060.387281282,0
+MYI.US,D,20170207,000000,11.1988,11.1988,11.1446,11.1751,184489.14867125,0
+MYI.US,D,20170208,000000,11.19,11.2295,11.1751,11.2068,136137.95042916,0
+MYI.US,D,20170209,000000,11.2068,11.2156,11.1603,11.2156,182704.40007402,0
+MYI.US,D,20170210,000000,11.2156,11.2472,11.2068,11.2156,137041.96659328,0
+MYI.US,D,20170213,000000,11.2196,11.2196,11.188,11.188,135708.71991004,0
+MYI.US,D,20170214,000000,11.2058,11.2058,11.102,11.1089,170727.45131975,0
+MYI.US,D,20170215,000000,11.0537,11.1169,10.9331,10.9727,321167.68659385,0
+MYI.US,D,20170216,000000,10.9558,11.0211,10.94,11.0121,245186.79835508,0
+MYI.US,D,20170217,000000,11.0299,11.0488,11.0121,11.0388,126590.60838693,0
+MYI.US,D,20170221,000000,11.0299,11.0862,10.9785,11.0793,193814.78910101,0
+MYI.US,D,20170222,000000,11.0705,11.102,11.0537,11.102,115709.00732534,0
+MYI.US,D,20170223,000000,11.1336,11.1426,11.1169,11.1426,124353.34553959,0
+MYI.US,D,20170224,000000,11.1504,11.1811,11.1426,11.1811,93101.51686969,0
+MYI.US,D,20170227,000000,11.1811,11.188,11.0932,11.102,112044.35053465,0
+MYI.US,D,20170228,000000,11.1336,11.2058,11.1169,11.188,187129.32129835,0
+MYI.US,D,20170301,000000,11.1504,11.1504,11.1089,11.1426,160369.22803736,0
+MYI.US,D,20170302,000000,11.1257,11.1584,11.0812,11.1584,178512.3161596,0
+MYI.US,D,20170303,000000,11.1336,11.1584,11.1089,11.1504,115530.83616645,0
+MYI.US,D,20170306,000000,11.1504,11.1584,11.0862,11.0862,98464.873686544,0
+MYI.US,D,20170307,000000,11.0932,11.1426,11.0705,11.102,110384.11928142,0
+MYI.US,D,20170308,000000,11.0615,11.0615,11.0042,11.0615,189586.26108591,0
+MYI.US,D,20170309,000000,11.0211,11.0299,10.9064,10.9154,176079.67243917,0
+MYI.US,D,20170310,000000,10.9064,10.9558,10.8768,10.94,118638.70808562,0
+MYI.US,D,20170313,000000,10.9538,10.9627,10.9044,10.9627,131310.11942509,0
+MYI.US,D,20170314,000000,10.939,10.9785,10.9311,10.9311,95130.238474253,0
+MYI.US,D,20170315,000000,10.9785,11.101,10.9044,11.101,196818.39039878,0
+MYI.US,D,20170316,000000,11.0695,11.0932,10.9934,11.0537,125846.54133137,0
+MYI.US,D,20170317,000000,11.0615,11.101,11.0299,11.101,118553.67185069,0
+MYI.US,D,20170320,000000,11.0783,11.1741,11.0783,11.1159,100238.48658634,0
+MYI.US,D,20170321,000000,11.1416,11.1968,11.1159,11.1968,100639.37169383,0
+MYI.US,D,20170322,000000,11.2058,11.2373,11.1584,11.2196,152598.53590332,0
+MYI.US,D,20170323,000000,11.2285,11.2462,11.1584,11.1653,125459.8289297,0
+MYI.US,D,20170324,000000,11.1653,11.1968,11.1247,11.1416,142780.90011437,0
+MYI.US,D,20170327,000000,11.2058,11.2462,11.1968,11.2058,145839.16756316,0
+MYI.US,D,20170328,000000,11.2285,11.264,11.2137,11.2552,135582.17789378,0
+MYI.US,D,20170329,000000,11.2709,11.3056,11.2196,11.2799,113760.26027505,0
+MYI.US,D,20170330,000000,11.3144,11.3549,11.3056,11.346,102995.0778684,0
+MYI.US,D,20170331,000000,11.3292,11.3312,11.2966,11.3144,103439.49342947,0
+MYI.US,D,20170403,000000,11.3382,11.3717,11.3174,11.3639,91115.313382589,0
+MYI.US,D,20170404,000000,11.2709,11.3292,11.2058,11.2462,253758.24836798,0
+MYI.US,D,20170405,000000,11.1653,11.2799,11.1653,11.2799,158849.71150621,0
+MYI.US,D,20170406,000000,11.3056,11.346,11.264,11.346,99271.705582172,0
+MYI.US,D,20170407,000000,11.3549,11.4073,11.348,11.3934,120917.47671429,0
+MYI.US,D,20170410,000000,11.4003,11.5071,11.3934,11.4724,110913.57107741,0
+MYI.US,D,20170411,000000,11.5051,11.5318,11.4646,11.4646,50343.475745971,0
+MYI.US,D,20170412,000000,11.4557,11.5228,11.4557,11.5228,61212.928774012,0
+MYI.US,D,20170413,000000,11.5792,11.5792,11.4971,11.5318,90436.035839344,0
+MYI.US,D,20170417,000000,11.5396,11.5396,11.4557,11.4557,92488.041174897,0
+MYI.US,D,20170418,000000,11.4557,11.5703,11.4557,11.5555,220726.7327815,0
+MYI.US,D,20170419,000000,11.5396,11.6137,11.5228,11.596,192035.10218443,0
+MYI.US,D,20170420,000000,11.5555,11.6048,11.5475,11.5475,95612.110472143,0
+MYI.US,D,20170421,000000,11.5318,11.5703,11.5149,11.5149,95776.108925208,0
+MYI.US,D,20170424,000000,11.4971,11.5051,11.4133,11.437,110415.50170144,0
+MYI.US,D,20170425,000000,11.427,11.427,11.352,11.3609,148949.06415459,0
+MYI.US,D,20170426,000000,11.3866,11.4191,11.3776,11.4191,79430.92976988,0
+MYI.US,D,20170427,000000,11.4191,11.4646,11.4053,11.4646,106042.20961976,0
+MYI.US,D,20170428,000000,11.427,11.4627,11.4191,11.437,97758.263067789,0
+MYI.US,D,20170501,000000,11.4646,11.5318,11.4457,11.5318,135474.870264,0
+MYI.US,D,20170502,000000,11.5318,11.5555,11.4884,11.5149,83694.889549531,0
+MYI.US,D,20170503,000000,11.5475,11.6137,11.5475,11.596,117220.42516745,0
+MYI.US,D,20170504,000000,11.5633,11.6137,11.5475,11.588,128539.35543722,0
+MYI.US,D,20170505,000000,11.588,11.6227,11.5713,11.6227,103369.6422365,0
+MYI.US,D,20170508,000000,11.588,11.6227,11.5633,11.5633,134787.49403171,0
+MYI.US,D,20170509,000000,11.5396,11.6305,11.5396,11.6048,126737.39712578,0
+MYI.US,D,20170510,000000,11.6227,11.674,11.6048,11.674,108835.24500249,0
+MYI.US,D,20170511,000000,11.6651,11.7471,11.6454,11.6454,178879.7941748,0
+MYI.US,D,20170512,000000,11.6977,11.7816,11.6749,11.7382,166489.81227947,0
+MYI.US,D,20170515,000000,11.7254,11.8112,11.7254,11.7629,99215.014758891,0
+MYI.US,D,20170516,000000,11.7332,11.8469,11.7254,11.8083,112173.9295593,0
+MYI.US,D,20170517,000000,11.8893,11.8893,11.6799,11.6799,108972.92271616,0
+MYI.US,D,20170518,000000,11.6799,11.7056,11.6127,11.6127,105312.31527001,0
+MYI.US,D,20170519,000000,11.6285,11.6799,11.5673,11.6207,115829.4753248,0
+MYI.US,D,20170522,000000,11.6454,11.6591,11.6127,11.6591,67475.240074326,0
+MYI.US,D,20170523,000000,11.7155,11.7155,11.6799,11.7155,83135.067669628,0
+MYI.US,D,20170524,000000,11.7816,11.8083,11.6977,11.755,96292.400351518,0
+MYI.US,D,20170525,000000,11.7718,11.7816,11.7056,11.755,77093.44564566,0
+MYI.US,D,20170526,000000,11.8005,11.8409,11.755,11.8409,101244.74869958,0
+MYI.US,D,20170530,000000,11.8252,11.8252,11.7382,11.7816,76361.526623654,0
+MYI.US,D,20170531,000000,11.755,11.8162,11.755,11.8162,63706.312662255,0
+MYI.US,D,20170601,000000,11.8409,11.8893,11.8083,11.8893,100755.79034878,0
+MYI.US,D,20170602,000000,11.8983,11.915,11.831,11.8736,116065.34964309,0
+MYI.US,D,20170605,000000,11.8252,11.8736,11.7915,11.7915,63517.005805942,0
+MYI.US,D,20170606,000000,11.8083,11.8636,11.8083,11.8636,47017.95155885,0
+MYI.US,D,20170607,000000,11.8548,11.8893,11.8489,11.8736,50644.139576587,0
+MYI.US,D,20170608,000000,11.8804,11.9031,11.8162,11.8804,77502.429442189,0
+MYI.US,D,20170609,000000,11.8804,11.8804,11.7826,11.8083,66091.376584586,0
+MYI.US,D,20170612,000000,11.7915,11.8112,11.755,11.755,64056.580963243,0
+MYI.US,D,20170613,000000,11.7995,11.8232,11.6958,11.7895,111753.81006533,0
+MYI.US,D,20170614,000000,11.8063,11.8459,11.753,11.7698,129429.19889551,0
+MYI.US,D,20170615,000000,11.7698,11.7995,11.753,11.7619,59301.638160532,0
+MYI.US,D,20170616,000000,11.7698,11.8142,11.753,11.8142,94965.227685061,0
+MYI.US,D,20170619,000000,11.8142,11.83,11.7698,11.8063,67792.101283022,0
+MYI.US,D,20170620,000000,11.8232,11.8626,11.7698,11.8626,73799.30387857,0
+MYI.US,D,20170621,000000,11.8726,11.9457,11.8626,11.921,148394.30395533,0
+MYI.US,D,20170622,000000,11.9457,11.9772,11.9061,11.9061,105401.40084946,0
+MYI.US,D,20170623,000000,11.921,11.9772,11.8973,11.9457,37317.746760984,0
+MYI.US,D,20170626,000000,11.9457,12.0079,11.8726,11.8726,118207.45289422,0
+MYI.US,D,20170627,000000,11.9061,11.912,11.83,11.8626,66503.397389505,0
+MYI.US,D,20170628,000000,11.8626,11.8795,11.7995,11.8142,99092.522087158,0
+MYI.US,D,20170629,000000,11.8063,11.8063,11.6878,11.753,122746.76810124,0
+MYI.US,D,20170630,000000,11.7698,11.7698,11.6878,11.7698,160470.46165036,0
+MYI.US,D,20170703,000000,11.8232,11.8389,11.7748,11.8063,49404.027817311,0
+MYI.US,D,20170705,000000,11.7797,11.8232,11.7135,11.7698,144806.58471054,0
+MYI.US,D,20170706,000000,11.7372,11.7797,11.6958,11.7036,114729.06595147,0
+MYI.US,D,20170707,000000,11.6878,11.7619,11.6711,11.7451,71766.532929487,0
+MYI.US,D,20170710,000000,11.7451,11.8539,11.7451,11.8539,64455.441398471,0
+MYI.US,D,20170711,000000,11.8459,11.9357,11.83,11.9288,76471.871261826,0
+MYI.US,D,20170712,000000,11.9704,12,11.914,11.914,75502.053249266,0
+MYI.US,D,20170713,000000,11.9604,11.9861,11.8459,11.8883,154544.24594522,0
+MYI.US,D,20170714,000000,11.9457,11.9861,11.921,11.9861,49784.666202199,0
+MYI.US,D,20170717,000000,11.9861,12,11.8726,11.9357,95102.905398744,0
+MYI.US,D,20170718,000000,11.9357,11.9861,11.9061,11.921,73409.554468511,0
+MYI.US,D,20170719,000000,11.9357,11.9772,11.8973,11.9061,77292.875863274,0
+MYI.US,D,20170720,000000,11.9457,11.9525,11.8883,11.9061,53156.757851301,0
+MYI.US,D,20170721,000000,11.921,11.9861,11.8973,11.9604,45186.635499641,0
+MYI.US,D,20170724,000000,11.9525,11.9604,11.8626,11.914,55075.134817692,0
+MYI.US,D,20170725,000000,11.9061,11.9061,11.8132,11.8795,102631.64919771,0
+MYI.US,D,20170726,000000,11.8459,11.9525,11.8459,11.9457,56859.88341492,0
+MYI.US,D,20170727,000000,11.921,11.9772,11.8883,11.9061,123120.32013322,0
+MYI.US,D,20170728,000000,11.9288,12.0523,11.9288,12.0523,80797.583545409,0
+MYI.US,D,20170731,000000,12.0523,12.1373,12.0523,12.1373,109699.78005753,0
+MYI.US,D,20170801,000000,12.1373,12.2024,12.1087,12.2024,81659.081592057,0
+MYI.US,D,20170802,000000,12.2114,12.2202,12.156,12.1946,67116.873084298,0
+MYI.US,D,20170803,000000,12.2421,12.2488,12.1728,12.1887,67957.112072216,0
+MYI.US,D,20170804,000000,12.1778,12.2024,12.0681,12.1185,81016.248149493,0
+MYI.US,D,20170807,000000,12.1185,12.1373,12.0079,12.0523,97173.132784638,0
+MYI.US,D,20170808,000000,12.0613,12.076,11.914,11.9357,118694.38657277,0
+MYI.US,D,20170809,000000,11.9772,11.9861,11.8626,11.914,111790.25416602,0
+MYI.US,D,20170810,000000,11.9604,11.9604,11.8539,11.914,115870.98110613,0
+MYI.US,D,20170811,000000,11.7668,12.0069,11.7668,11.9515,193484.76752262,0
+MYI.US,D,20170814,000000,11.9684,12.0158,11.9357,11.9357,106867.26356572,0
+MYI.US,D,20170815,000000,11.9515,11.9515,11.8863,11.9515,79987.714641392,0
+MYI.US,D,20170816,000000,11.9584,11.9841,11.919,11.9841,94957.12899602,0
+MYI.US,D,20170817,000000,11.9841,12.0256,11.9704,12.0158,52136.323032239,0
+MYI.US,D,20170818,000000,12.0158,12.0256,11.9437,12.0158,63693.152292564,0
+MYI.US,D,20170821,000000,12.0434,12.076,12.0256,12.0603,101974.64304933,0
+MYI.US,D,20170822,000000,12.1175,12.1363,12.084,12.084,85494.823188709,0
+MYI.US,D,20170823,000000,12.1452,12.1797,12.1452,12.1797,137143.20020628,0
+MYI.US,D,20170824,000000,12.2024,12.2024,12.076,12.1077,100443.99082074,0
+MYI.US,D,20170825,000000,12.084,12.1077,12.084,12.084,37403.795332036,0
+MYI.US,D,20170828,000000,12.0997,12.0997,12.0434,12.0671,31435.061509429,0
+MYI.US,D,20170829,000000,12.0997,12.1551,12.0918,12.1175,111382.28270562,0
+MYI.US,D,20170830,000000,12.1551,12.1718,12.1027,12.1551,55218.886548155,0
+MYI.US,D,20170831,000000,12.1797,12.1797,12.1175,12.1274,81749.17950763,0
+MYI.US,D,20170901,000000,12.1452,12.1946,12.1452,12.1718,65956.735879294,0
+MYI.US,D,20170905,000000,12.2024,12.2281,12.1738,12.1887,81882.807876792,0
+MYI.US,D,20170906,000000,12.2341,12.2638,12.2034,12.2488,71712.879114596,0
+MYI.US,D,20170907,000000,12.2785,12.3526,12.2488,12.2962,109605.63279743,0
+MYI.US,D,20170908,000000,12.3162,12.3359,12.2705,12.3162,80217.514942907,0
+MYI.US,D,20170911,000000,12.3259,12.3437,12.2638,12.3259,49455.656959942,0
+MYI.US,D,20170912,000000,12.2705,12.3162,12.2488,12.3162,48881.662374219,0
+MYI.US,D,20170913,000000,12.3062,12.3616,12.2875,12.3616,73082.569898514,0
+MYI.US,D,20170914,000000,12.3062,12.3616,12.2628,12.3616,87191.498542626,0
+MYI.US,D,20170915,000000,12.3763,12.3763,12.3162,12.3526,50435.598333803,0
+MYI.US,D,20170918,000000,12.2558,12.3062,12.2193,12.2558,253404.9430586,0
+MYI.US,D,20170919,000000,12.2281,12.2558,12.1936,12.2015,113900.97499712,0
+MYI.US,D,20170920,000000,12.2281,12.2321,12.1353,12.1442,62778.000431026,0
+MYI.US,D,20170921,000000,12.1353,12.1708,12.0661,12.074,120171.38498647,0
+MYI.US,D,20170922,000000,12.1165,12.1392,12.0414,12.0987,163793.96116523,0
+MYI.US,D,20170925,000000,12.1264,12.16,12.0987,12.1353,170533.08278279,0
+MYI.US,D,20170926,000000,12.1708,12.1708,12.0661,12.082,150601.19671878,0
+MYI.US,D,20170927,000000,12.0336,12.0661,11.9664,12.0138,172024.2539023,0
+MYI.US,D,20170928,000000,11.998,11.998,11.9506,11.9911,84243.575732002,0
+MYI.US,D,20170929,000000,12.0138,12.0138,11.9664,11.9743,100235.44957795,0
+MYI.US,D,20171002,000000,11.9822,12.0237,11.9506,11.9911,143925.85227743,0
+MYI.US,D,20171003,000000,12.0049,12.0049,11.918,11.9743,200226.92614857,0
+MYI.US,D,20171004,000000,11.9417,12.0049,11.909,11.918,136426.46622622,0
+MYI.US,D,20171005,000000,11.926,11.9911,11.926,11.9743,100656.58140805,0
+MYI.US,D,20171006,000000,11.9417,11.9911,11.926,11.9822,51138.159608038,0
+MYI.US,D,20171009,000000,11.9911,11.998,11.9506,11.9911,55269.503354655,0
+MYI.US,D,20171010,000000,11.9822,12.0049,11.9506,11.9911,111035.05141303,0
+MYI.US,D,20171011,000000,11.9822,12.0049,11.9506,11.9822,101939.21128478,0
+MYI.US,D,20171012,000000,11.9911,12.0049,11.9664,11.9911,98442.602291685,0
+MYI.US,D,20171013,000000,12.0138,12.0414,12.0049,12.0336,63260.884765046,0
+MYI.US,D,20171016,000000,12.0414,12.074,12.0256,12.0583,94174.593167513,0
+MYI.US,D,20171017,000000,12.0583,12.0997,12.0493,12.0661,89708.166161859,0
+MYI.US,D,20171018,000000,12.0493,12.083,12.0148,12.0493,88202.822336517,0
+MYI.US,D,20171019,000000,12.0661,12.1452,12.0661,12.1452,96622.421929905,0
+MYI.US,D,20171020,000000,12.1077,12.1077,12.0237,12.0997,72104.653196913,0
+MYI.US,D,20171023,000000,12.0918,12.0948,12.0049,12.0049,71813.100391469,0
+MYI.US,D,20171024,000000,12.0336,12.0918,11.9822,11.998,109685.60735171,0
+MYI.US,D,20171025,000000,11.9575,11.9664,11.8833,11.8833,97031.405726435,0
+MYI.US,D,20171026,000000,11.8666,11.909,11.832,11.8666,101076.700902,0
+MYI.US,D,20171027,000000,11.8419,11.8489,11.7322,11.7322,117928.04812234,0
+MYI.US,D,20171030,000000,11.7816,11.8419,11.7629,11.8005,101121.24369172,0
+MYI.US,D,20171031,000000,11.8162,11.8489,11.7816,11.8005,81423.207273762,0
+MYI.US,D,20171101,000000,11.8005,11.8666,11.7816,11.8576,122902.66786527,0
+MYI.US,D,20171102,000000,11.8252,11.918,11.8252,11.909,68969.448202238,0
+MYI.US,D,20171103,000000,11.918,11.926,11.8666,11.9013,58463.423844873,0
+MYI.US,D,20171106,000000,11.926,11.9911,11.911,11.9743,114959.87858912,0
+MYI.US,D,20171107,000000,11.9822,12.0414,11.9575,12.0336,90152.581722938,0
+MYI.US,D,20171108,000000,12.0237,12.074,11.9911,11.9911,129362.38471093,0
+MYI.US,D,20171109,000000,11.9506,12.0049,11.918,11.926,125044.77111639,0
+MYI.US,D,20171110,000000,11.9013,11.909,11.832,11.8666,90414.776780614,0
+MYI.US,D,20171113,000000,11.9013,11.918,11.8419,11.918,63261.897101176,0
+MYI.US,D,20171114,000000,11.8923,11.9664,11.8833,11.918,142328.38586425,0
+MYI.US,D,20171115,000000,11.926,11.9822,11.918,11.9743,137645.31892676,0
+MYI.US,D,20171116,000000,11.9506,11.9911,11.9417,11.9743,65975.970265763,0
+MYI.US,D,20171117,000000,11.9575,11.9911,11.909,11.918,91062.671903827,0
+MYI.US,D,20171120,000000,11.9337,11.9743,11.8489,11.8576,109320.15400877,0
+MYI.US,D,20171121,000000,11.8833,11.9337,11.8576,11.9337,113286.4869662,0
+MYI.US,D,20171122,000000,11.9013,11.91,11.8242,11.8489,126014.58912895,0
+MYI.US,D,20171124,000000,11.832,11.8756,11.8242,11.8756,24035.896735102,0
+MYI.US,D,20171127,000000,11.8756,11.8923,11.8242,11.8419,125504.37171942,0
+MYI.US,D,20171128,000000,11.832,11.8833,11.7629,11.8756,203709.36243584,0
+MYI.US,D,20171129,000000,11.8489,11.8576,11.7807,11.8073,140219.68970541,0
+MYI.US,D,20171130,000000,11.8242,11.8666,11.7995,11.8576,147460.93004346,0
+MYI.US,D,20171201,000000,11.918,11.918,11.8242,11.9013,83458.002895106,0
+MYI.US,D,20171204,000000,11.832,11.8666,11.8242,11.8576,140563.88398962,0
+MYI.US,D,20171205,000000,11.8576,11.9506,11.8419,11.9506,115782.90786283,0
+MYI.US,D,20171206,000000,11.9664,12.0246,11.9417,11.9911,103839.36620083,0
+MYI.US,D,20171207,000000,12.0059,12.0593,11.9911,12.0503,74619.296143887,0
+MYI.US,D,20171208,000000,12.0148,12.1007,11.9822,11.9911,151297.68397624,0
+MYI.US,D,20171211,000000,11.998,12.0671,11.998,12.0671,110853.84324574,0
+MYI.US,D,20171212,000000,12.0246,12.0246,11.926,11.9417,106535.21731508,0
+MYI.US,D,20171213,000000,11.9664,11.9664,11.8746,11.8823,242106.25951143,0
+MYI.US,D,20171214,000000,11.8656,11.8913,11.8142,11.8656,205114.48498432,0
+MYI.US,D,20171215,000000,11.8567,11.8913,11.831,11.8489,178993.17582137,0
+MYI.US,D,20171218,000000,11.831,11.8409,11.7895,11.7895,183642.83566656,0
+MYI.US,D,20171219,000000,11.7895,11.7995,11.7451,11.7698,188342.09998212,0
+MYI.US,D,20171220,000000,11.7619,11.7619,11.7016,11.7016,273976.62555678,0
+MYI.US,D,20171221,000000,11.7016,11.753,11.6681,11.6759,205790.72551917,0
+MYI.US,D,20171222,000000,11.6848,11.7204,11.6681,11.7204,119409.09588055,0
+MYI.US,D,20171226,000000,11.753,11.753,11.6681,11.6759,149848.01863805,0
+MYI.US,D,20171227,000000,11.6928,11.7362,11.6888,11.7303,324715.92472958,0
+MYI.US,D,20171228,000000,11.7204,11.7619,11.7016,11.753,232395.93135227,0
+MYI.US,D,20171229,000000,11.7362,11.7619,11.6848,11.7105,271595.61097895,0
+MYI.US,D,20180102,000000,11.7105,11.7362,11.6532,11.6928,256416.64304542,0
+MYI.US,D,20180103,000000,11.6759,11.8063,11.6759,11.8063,170971.42432708,0
+MYI.US,D,20180104,000000,11.753,11.8063,11.7016,11.7204,310664.69924487,0
+MYI.US,D,20180105,000000,11.7105,11.7451,11.6759,11.6928,375145.4490466,0
+MYI.US,D,20180108,000000,11.6928,11.7303,11.6601,11.6759,308554.99074991,0
+MYI.US,D,20180109,000000,11.6295,11.6681,11.5436,11.6127,341778.85020109,0
+MYI.US,D,20180110,000000,11.5594,11.5594,11.5101,11.5348,389515.56041225,0
+MYI.US,D,20180111,000000,11.5348,11.586,11.5348,11.5594,197071.47443129,0
+MYI.US,D,20180112,000000,11.5515,11.5594,11.4902,11.4902,206171.36390406,0
+MYI.US,D,20180116,000000,11.4902,11.5348,11.427,11.4557,286832.28207191,0
+MYI.US,D,20180117,000000,11.427,11.4814,11.4113,11.427,389299.93281657,0
+MYI.US,D,20180118,000000,11.4191,11.4457,11.3826,11.4113,159154.42468133,0
+MYI.US,D,20180119,000000,11.3974,11.4191,11.3737,11.3906,202642.3601548,0
+MYI.US,D,20180122,000000,11.3667,11.4043,11.348,11.3569,196794.09433167,0
+MYI.US,D,20180123,000000,11.3667,11.4043,11.348,11.3737,129649.88817186,0
+MYI.US,D,20180124,000000,11.3826,11.3826,11.3144,11.3144,222105.53459059,0
+MYI.US,D,20180125,000000,11.2699,11.3144,11.2443,11.2789,308482.10254855,0
+MYI.US,D,20180126,000000,11.2532,11.262,11.1593,11.1593,335641.05624476,0
+MYI.US,D,20180129,000000,11.0922,11.0922,10.9538,10.9884,566858.62834169,0
+MYI.US,D,20180130,000000,10.9035,10.9785,10.9035,10.9124,353057.28702567,0
+MYI.US,D,20180131,000000,10.946,10.9707,10.87,10.8778,349428.06199953,0
+MYI.US,D,20180201,000000,10.8847,10.946,10.87,10.9223,329702.69250607,0
+MYI.US,D,20180202,000000,10.87,10.9035,10.8196,10.8511,235818.63980786,0
+MYI.US,D,20180205,000000,10.8096,10.8778,10.7335,10.7682,427645.20074951,0
+MYI.US,D,20180206,000000,10.6634,10.87,10.6634,10.8511,289381.34444731,0
+MYI.US,D,20180207,000000,10.8511,10.9707,10.8511,10.946,156543.60980201,0
+MYI.US,D,20180208,000000,10.9311,10.946,10.8897,10.9223,451405.74205725,0
+MYI.US,D,20180209,000000,10.8778,10.9311,10.8196,10.8511,408849.15582341,0
+MYI.US,D,20180212,000000,10.86,10.8946,10.8333,10.8778,260126.85496195,0
+MYI.US,D,20180213,000000,10.8511,10.939,10.8511,10.9223,132429.7631849,0
+MYI.US,D,20180214,000000,10.8778,10.939,10.8778,10.9035,232148.92133653,0
+MYI.US,D,20180215,000000,10.8778,10.9311,10.87,10.9124,175393.30854302,0
+MYI.US,D,20180216,000000,10.9124,10.939,10.87,10.939,283594.83112811,0
+MYI.US,D,20180220,000000,10.8847,10.939,10.8847,10.9124,290876.56491135,0
+MYI.US,D,20180221,000000,10.9124,10.9223,10.8433,10.8511,196378.02418222,0
+MYI.US,D,20180222,000000,10.8333,10.8778,10.8333,10.8511,228238.26686627,0
+MYI.US,D,20180223,000000,10.87,10.8847,10.8511,10.86,178782.60990631,0
+MYI.US,D,20180226,000000,10.8847,10.8946,10.8264,10.8847,466846.90504847,0
+MYI.US,D,20180227,000000,10.8778,10.9124,10.8433,10.86,148168.55299835,0
+MYI.US,D,20180228,000000,10.8511,10.8946,10.8511,10.87,164399.33817098,0
+MYI.US,D,20180301,000000,10.8333,10.87,10.8264,10.8264,177493.90601281,0
+MYI.US,D,20180302,000000,10.7829,10.8917,10.7829,10.86,241118.21944853,0
+MYI.US,D,20180305,000000,10.8511,10.9035,10.8511,10.8946,312475.76858149,0
+MYI.US,D,20180306,000000,10.8847,10.9538,10.86,10.9124,296857.44676752,0
+MYI.US,D,20180307,000000,10.8946,10.946,10.8778,10.8778,122007.76272633,0
+MYI.US,D,20180308,000000,10.8778,10.9124,10.87,10.8847,119607.51376204,0
+MYI.US,D,20180309,000000,10.87,10.9223,10.8531,10.8847,173845.44660021,0
+MYI.US,D,20180312,000000,10.8847,10.9183,10.86,10.87,168963.96178125,0
+MYI.US,D,20180313,000000,10.8847,10.8946,10.86,10.8847,123223.57841849,0
+MYI.US,D,20180314,000000,10.8847,10.9035,10.8433,10.87,189595.37211108,0
+MYI.US,D,20180315,000000,10.87,10.8847,10.8383,10.8433,161648.82090571,0
+MYI.US,D,20180316,000000,10.8333,10.86,10.8086,10.8186,260591.51724562,0
+MYI.US,D,20180319,000000,10.7919,10.8086,10.7751,10.7751,317477.72139992,0
+MYI.US,D,20180320,000000,10.7494,10.8086,10.7494,10.7751,304290.01863413,0
+MYI.US,D,20180321,000000,10.7494,10.7919,10.7415,10.7751,158447.81406258,0
+MYI.US,D,20180322,000000,10.7751,10.8186,10.7573,10.7751,200620.72490314,0
+MYI.US,D,20180323,000000,10.7662,10.7869,10.7494,10.7751,183482.88655802,0
+MYI.US,D,20180326,000000,10.7415,10.7919,10.7158,10.7662,262330.710717,0
+MYI.US,D,20180327,000000,10.7662,10.7919,10.7494,10.7919,163281.71908343,0
+MYI.US,D,20180328,000000,10.7662,10.8433,10.7573,10.8086,223305.15290466,0
+MYI.US,D,20180329,000000,10.8086,10.87,10.8086,10.87,202152.38946787,0
+MYI.US,D,20180402,000000,10.87,10.87,10.8086,10.8333,185640.17485109,0
+MYI.US,D,20180403,000000,10.8333,10.87,10.7988,10.8186,158730.25584286,0
+MYI.US,D,20180404,000000,10.7919,10.87,10.7919,10.87,187949.31356367,0
+MYI.US,D,20180405,000000,10.8186,10.8778,10.8186,10.8433,145439.2947918,0
+MYI.US,D,20180406,000000,10.8433,10.9035,10.8333,10.87,255760.64923316,0
+MYI.US,D,20180409,000000,10.8433,10.9223,10.8433,10.9223,144384.44054432,0
+MYI.US,D,20180410,000000,10.8847,10.9064,10.8511,10.8511,144496.80985475,0
+MYI.US,D,20180411,000000,10.8511,10.8946,10.8472,10.8946,112222.52169354,0
+MYI.US,D,20180412,000000,10.87,10.8927,10.8333,10.8333,106757.93126368,0
+MYI.US,D,20180413,000000,10.8333,10.8778,10.8333,10.8333,76259.280674522,0
+MYI.US,D,20180416,000000,10.7988,10.87,10.7988,10.8511,117119.19155445,0
+MYI.US,D,20180417,000000,10.87,10.87,10.7988,10.7988,147221.00638064,0
+MYI.US,D,20180418,000000,10.7988,10.8186,10.7829,10.8086,161977.83014796,0
+MYI.US,D,20180419,000000,10.7829,10.7988,10.7534,10.7662,172627.60623579,0
+MYI.US,D,20180420,000000,10.7751,10.7829,10.7326,10.7751,132546.18183985,0
+MYI.US,D,20180423,000000,10.7405,10.7642,10.7287,10.7494,231473.69313781,0
+MYI.US,D,20180424,000000,10.7494,10.7494,10.706,10.7237,181553.37389419,0
+MYI.US,D,20180425,000000,10.706,10.7237,10.6803,10.6891,268300.45687574,0
+MYI.US,D,20180426,000000,10.7148,10.7148,10.6891,10.7148,125876.91141526,0
+MYI.US,D,20180427,000000,10.706,10.7494,10.706,10.7237,202916.70324604,0
+MYI.US,D,20180430,000000,10.7326,10.7573,10.7148,10.7237,202283.99316477,0
+MYI.US,D,20180501,000000,10.706,10.7662,10.706,10.7662,152191.57677905,0
+MYI.US,D,20180502,000000,10.7405,10.8264,10.7405,10.7919,274923.15983834,0
+MYI.US,D,20180503,000000,10.7919,10.8333,10.7919,10.8264,191492.49001874,0
+MYI.US,D,20180504,000000,10.8333,10.9124,10.7919,10.8086,143328.57396071,0
+MYI.US,D,20180507,000000,10.8186,10.8433,10.8186,10.8264,134022.16791742,0
+MYI.US,D,20180508,000000,10.7919,10.8433,10.7751,10.7919,160818.70527909,0
+MYI.US,D,20180509,000000,10.7751,10.7919,10.7573,10.7919,174472.0826647,0
+MYI.US,D,20180510,000000,10.8086,10.8264,10.7829,10.8086,139060.56483654,0
+MYI.US,D,20180511,000000,10.8186,10.8264,10.7988,10.8186,137042.9789294,0
+MYI.US,D,20180514,000000,10.7919,10.8511,10.7829,10.7829,236719.61896358,0
+MYI.US,D,20180515,000000,10.7662,10.8086,10.7573,10.7662,220630.56084915,0
+MYI.US,D,20180516,000000,10.7662,10.7988,10.7662,10.7919,112174.94189543,0
+MYI.US,D,20180517,000000,10.7751,10.7829,10.7326,10.7326,167527.45681274,0
+MYI.US,D,20180518,000000,10.7829,10.7829,10.7405,10.7662,161132.52947939,0
+MYI.US,D,20180521,000000,10.7326,10.7712,10.7326,10.7662,179668.40402008,0
+MYI.US,D,20180522,000000,10.7573,10.7662,10.7494,10.7494,166688.23016096,0
+MYI.US,D,20180523,000000,10.7494,10.7829,10.7494,10.7829,143718.32337077,0
+MYI.US,D,20180524,000000,10.7829,10.8333,10.7829,10.8086,268337.91331255,0
+MYI.US,D,20180525,000000,10.8186,10.8511,10.7988,10.8264,242361.3682162,0
+MYI.US,D,20180529,000000,10.8847,10.9272,10.8847,10.9035,248650.00025589,0
+MYI.US,D,20180530,000000,10.8946,10.948,10.8847,10.948,252189.12736644,0
+MYI.US,D,20180531,000000,10.9321,10.9815,10.9321,10.9558,233588.46331343,0
+MYI.US,D,20180601,000000,10.9558,10.9904,10.943,10.948,246073.60480499,0
+MYI.US,D,20180604,000000,10.939,10.9994,10.939,10.9994,217901.30264262,0
+MYI.US,D,20180605,000000,10.9994,11.027,10.9558,11.027,195064.01188545,0
+MYI.US,D,20180606,000000,10.9637,11.027,10.9558,10.9727,234236.35843664,0
+MYI.US,D,20180607,000000,10.939,10.9815,10.939,10.9815,181365.07937401,0
+MYI.US,D,20180608,000000,10.9727,10.9994,10.9637,10.9994,288649.4254253,0
+MYI.US,D,20180611,000000,10.9904,11.0033,10.9558,10.9558,383506.33314445,0
+MYI.US,D,20180612,000000,10.9727,10.9854,10.939,10.939,302508.30704529,0
+MYI.US,D,20180613,000000,10.939,10.9677,10.9035,10.9134,294789.24405388,0
+MYI.US,D,20180614,000000,10.948,10.948,10.87,10.87,151234.91913618,0
+MYI.US,D,20180615,000000,10.87,10.9321,10.86,10.9321,91541.506893327,0
+MYI.US,D,20180618,000000,10.939,10.939,10.8946,10.9035,107514.1463528,0
+MYI.US,D,20180619,000000,10.9134,10.9904,10.9134,10.9558,175720.29311301,0
+MYI.US,D,20180620,000000,10.948,10.9815,10.948,10.9558,107652.83640262,0
+MYI.US,D,20180621,000000,10.9637,10.9815,10.9558,10.9727,161126.45546262,0
+MYI.US,D,20180622,000000,10.9558,10.9637,10.9035,10.948,164261.66045729,0
+MYI.US,D,20180625,000000,10.939,10.9627,10.939,10.939,111018.85403495,0
+MYI.US,D,20180626,000000,10.9233,10.9815,10.9134,10.9321,162852.4885643,0
+MYI.US,D,20180627,000000,10.948,10.9677,10.9321,10.948,100941.04786057,0
+MYI.US,D,20180628,000000,10.9558,11.0368,10.948,10.9727,216138.82544025,0
+MYI.US,D,20180629,000000,10.9727,11.028,10.9727,10.9904,119418.20690574,0
+MYI.US,D,20180702,000000,11.028,11.0625,11.0181,11.0468,162340.2464825,0
+MYI.US,D,20180703,000000,10.9994,11.0081,10.86,10.87,614100.30618527,0
+MYI.US,D,20180705,000000,10.86,10.9134,10.8433,10.9035,559499.95701256,0
+MYI.US,D,20180706,000000,10.8847,10.939,10.8778,10.939,453694.63404723,0
+MYI.US,D,20180709,000000,10.9134,10.948,10.8847,10.8847,182944.32373684,0
+MYI.US,D,20180710,000000,10.8847,10.9637,10.8847,10.948,292052.89949443,0
+MYI.US,D,20180711,000000,10.939,10.9558,10.9321,10.948,162810.98278297,0
+MYI.US,D,20180712,000000,10.9233,10.9815,10.9233,10.9815,213075.4963108,0
+MYI.US,D,20180713,000000,10.9727,10.9994,10.9558,10.9994,179713.95914594,0
+MYI.US,D,20180716,000000,10.9727,11.0368,10.9637,11.0368,188266.17477237,0
+MYI.US,D,20180717,000000,10.9994,11.0882,10.9994,11.0812,282903.4055513,0
+MYI.US,D,20180718,000000,11.0882,11.1129,11.0625,11.0812,241736.75682397,0
+MYI.US,D,20180719,000000,11.0812,11.1228,11.0812,11.1228,163431.54483068,0
+MYI.US,D,20180720,000000,11.0982,11.1119,11.0932,11.0982,84286.093849463,0
+MYI.US,D,20180723,000000,11.0982,11.1584,11.0982,11.1228,149109.01326314,0
+MYI.US,D,20180724,000000,11.0982,11.1129,11.0812,11.0882,153502.55206743,0
+MYI.US,D,20180725,000000,11.0625,11.106,11.0625,11.0812,130002.1811451,0
+MYI.US,D,20180726,000000,11.0715,11.0902,11.0468,11.0468,88277.735210137,0
+MYI.US,D,20180727,000000,11.0537,11.0665,10.9904,10.9904,123250.91149399,0
+MYI.US,D,20180730,000000,10.9994,11.0131,10.948,10.948,87709.814641195,0
+MYI.US,D,20180731,000000,10.948,10.9904,10.9134,10.9134,180770.83806568,0
+MYI.US,D,20180801,000000,10.9134,10.939,10.9134,10.9233,193002.89552473,0
+MYI.US,D,20180802,000000,10.948,10.9904,10.9321,10.948,207416.53734399,0
+MYI.US,D,20180803,000000,10.9904,11.0081,10.9558,10.9558,170683.92086615,0
+MYI.US,D,20180806,000000,10.9637,11.0081,10.9637,10.9994,206819.25902728,0
+MYI.US,D,20180807,000000,10.9904,11.0081,10.9815,10.9994,218325.47148109,0
+MYI.US,D,20180808,000000,10.9904,11.0081,10.9815,10.9904,174177.49285086,0
+MYI.US,D,20180809,000000,10.9815,11.0081,10.9727,11.0081,283664.68232107,0
+MYI.US,D,20180810,000000,10.9904,11.0081,10.9727,11.0081,223738.43276831,0
+MYI.US,D,20180813,000000,10.9904,11.0181,10.939,10.939,155967.59054403,0
+MYI.US,D,20180814,000000,10.9321,10.9558,10.9233,10.9233,131902.33606115,0
+MYI.US,D,20180815,000000,10.9233,10.9558,10.9035,10.939,186676.80704823,0
+MYI.US,D,20180816,000000,10.9321,10.939,10.9035,10.9134,217118.76681412,0
+MYI.US,D,20180817,000000,10.9035,10.948,10.9035,10.9233,172297.58465741,0
+MYI.US,D,20180820,000000,10.9233,10.9637,10.9134,10.9134,159493.55728489,0
+MYI.US,D,20180821,000000,10.9233,10.9321,10.8847,10.8946,298019.60864478,0
+MYI.US,D,20180822,000000,10.9035,10.9263,10.8847,10.8946,228421.49970581,0
+MYI.US,D,20180823,000000,10.9134,10.9321,10.9035,10.9233,283768.95294247,0
+MYI.US,D,20180824,000000,10.9321,10.9637,10.9035,10.9035,183025.31062724,0
+MYI.US,D,20180827,000000,10.9035,10.9233,10.8946,10.8946,178439.42795824,0
+MYI.US,D,20180828,000000,10.8946,10.9134,10.8847,10.8847,232959.80257669,0
+MYI.US,D,20180829,000000,10.8847,10.9035,10.8847,10.8847,188649.85016564,0
+MYI.US,D,20180830,000000,10.8946,10.9727,10.8847,10.939,328666.06030892,0
+MYI.US,D,20180831,000000,10.9321,10.9904,10.9321,10.9558,232678.37313254,0
+MYI.US,D,20180904,000000,10.939,10.9727,10.9321,10.939,91852.294085245,0
+MYI.US,D,20180905,000000,10.9233,10.948,10.9134,10.9321,92032.489916388,0
+MYI.US,D,20180906,000000,10.9233,10.9904,10.9233,10.9321,249673.47208334,0
+MYI.US,D,20180907,000000,10.9233,10.939,10.859,10.859,250423.61315569,0
+MYI.US,D,20180910,000000,10.8501,10.8946,10.8423,10.859,212550.09385932,0
+MYI.US,D,20180911,000000,10.859,10.8847,10.8501,10.8847,118207.45289422,0
+MYI.US,D,20180912,000000,10.869,10.8847,10.8156,10.8501,142020.63568073,0
+MYI.US,D,20180913,000000,10.8423,10.869,10.8254,10.8254,133901.69991795,0
+MYI.US,D,20180914,000000,10.8254,10.8323,10.7959,10.7959,113679.27338464,0
+MYI.US,D,20180917,000000,10.7731,10.7889,10.7553,10.7553,345282.54554709,0
+MYI.US,D,20180918,000000,10.7198,10.7504,10.6843,10.6931,174689.73493265,0
+MYI.US,D,20180919,000000,10.6566,10.7108,10.6476,10.6476,139807.66890049,0
+MYI.US,D,20180920,000000,10.6476,10.6843,10.6121,10.6209,286195.52264613,0
+MYI.US,D,20180921,000000,10.5943,10.6289,10.5943,10.5943,137762.74991785,0
+MYI.US,D,20180924,000000,10.5142,10.5943,10.5142,10.5142,308278.62298642,0
+MYI.US,D,20180925,000000,10.4975,10.5341,10.4886,10.5341,238566.12006474,0
+MYI.US,D,20180926,000000,10.4886,10.5943,10.4886,10.5845,341617.88875642,0
+MYI.US,D,20180927,000000,10.5676,10.7287,10.5676,10.7287,373584.42673411,0
+MYI.US,D,20180928,000000,10.6654,10.702,10.6388,10.6654,389608.69533621,0
+MYI.US,D,20181001,000000,10.6388,10.7198,10.6289,10.6476,126300.06791762,0
+MYI.US,D,20181002,000000,10.6209,10.6654,10.5508,10.5608,160507.91808717,0
+MYI.US,D,20181003,000000,10.5242,10.5429,10.5142,10.5242,215353.25260335,0
+MYI.US,D,20181004,000000,10.5142,10.5341,10.372,10.3918,251224.37103454,0
+MYI.US,D,20181005,000000,10.372,10.4017,10.3128,10.3405,206110.62373626,0
+MYI.US,D,20181008,000000,10.2941,10.3918,10.2515,10.2851,229568.47654112,0
+MYI.US,D,20181009,000000,10.2851,10.3078,10.2417,10.2851,246925.99182646,0
+MYI.US,D,20181010,000000,10.2417,10.2684,10.1972,10.2505,251935.03099781,0
+MYI.US,D,20181011,000000,10.2505,10.2851,10.1893,10.2604,247191.22389253,0
+MYI.US,D,20181012,000000,10.2684,10.2861,10.2417,10.2505,235302.34838155,0
+MYI.US,D,20181015,000000,10.2417,10.2941,10.2417,10.2505,198442.17755134,0
+MYI.US,D,20181016,000000,10.2762,10.2941,10.2505,10.2604,184970.00833302,0
+MYI.US,D,20181017,000000,10.2941,10.4204,10.2684,10.3493,279519.16586864,0
+MYI.US,D,20181018,000000,10.3216,10.383,10.3216,10.3216,383982.13112556,0
+MYI.US,D,20181019,000000,10.2941,10.3493,10.2505,10.2604,194367.52462801,0
+MYI.US,D,20181022,000000,10.2684,10.3128,10.2604,10.2851,120901.27933621,0
+MYI.US,D,20181023,000000,10.2762,10.3651,10.2762,10.3316,223774.876869,0
+MYI.US,D,20181024,000000,10.3493,10.4115,10.3216,10.3573,272751.69883944,0
+MYI.US,D,20181025,000000,10.3316,10.3869,10.3316,10.3405,299894.45515758,0
+MYI.US,D,20181026,000000,10.3405,10.3651,10.3216,10.3316,123255.97317464,0
+MYI.US,D,20181029,000000,10.3216,10.3493,10.3049,10.3128,167131.6333859,0
+MYI.US,D,20181030,000000,10.2851,10.3355,10.2762,10.3029,236653.81711513,0
+MYI.US,D,20181031,000000,10.2851,10.3493,10.2684,10.3316,308598.52120351,0
+MYI.US,D,20181101,000000,10.2684,10.3316,10.2505,10.2941,404516.35718691,0
+MYI.US,D,20181102,000000,10.2684,10.2941,10.2505,10.2604,221585.19381976,0
+MYI.US,D,20181105,000000,10.2417,10.3316,10.2417,10.2684,405499.33556917,0
+MYI.US,D,20181106,000000,10.2317,10.3029,10.2317,10.2851,264349.30896026,0
+MYI.US,D,20181107,000000,10.2684,10.3651,10.2684,10.3405,305151.51668078,0
+MYI.US,D,20181108,000000,10.3405,10.4204,10.3405,10.4204,330423.47583064,0
+MYI.US,D,20181109,000000,10.4027,10.4304,10.383,10.3927,268380.43143,0
+MYI.US,D,20181112,000000,10.4027,10.4481,10.383,10.4304,310756.82183271,0
+MYI.US,D,20181113,000000,10.4204,10.4551,10.4027,10.4481,348433.94791985,0
+MYI.US,D,20181114,000000,10.4551,10.4817,10.4481,10.4551,230584.86201566,0
+MYI.US,D,20181115,000000,10.4619,10.5528,10.4551,10.5064,535670.57684799,0
+MYI.US,D,20181116,000000,10.5064,10.5528,10.5034,10.5351,246527.13139124,0
+MYI.US,D,20181119,000000,10.4985,10.5301,10.4817,10.4895,180106.74556438,0
+MYI.US,D,20181120,000000,10.4895,10.5252,10.4817,10.5152,258862.44713555,0
+MYI.US,D,20181121,000000,10.5152,10.5351,10.4817,10.4985,195011.3704067,0
+MYI.US,D,20181123,000000,10.4985,10.5252,10.4619,10.4619,40446.877738881,0
+MYI.US,D,20181126,000000,10.4718,10.4985,10.4481,10.4481,204865.45029633,0
+MYI.US,D,20181127,000000,10.4481,10.4817,10.4204,10.4718,258556.72162428,0
+MYI.US,D,20181128,000000,10.4619,10.5439,10.4619,10.5351,271353.66264388,0
+MYI.US,D,20181129,000000,10.5252,10.6229,10.5252,10.5874,473918.07291667,0
+MYI.US,D,20181130,000000,10.5528,10.6062,10.5351,10.5706,485672.30772234,0
+MYI.US,D,20181203,000000,10.5627,10.6229,10.5252,10.5706,579178.75904406,0
+MYI.US,D,20181204,000000,10.6062,10.7227,10.6062,10.7138,615147.06174372,0
+MYI.US,D,20181206,000000,10.7138,10.7672,10.7138,10.7395,380820.60539151,0
+MYI.US,D,20181207,000000,10.705,10.7939,10.705,10.7227,293858.90715039,0
+MYI.US,D,20181210,000000,10.7494,10.7889,10.7267,10.7494,329377.73260833,0
+MYI.US,D,20181211,000000,10.7761,10.7939,10.6683,10.6683,301508.11894883,0
+MYI.US,D,20181212,000000,10.6683,10.705,10.6417,10.6596,457084.94774667,0
+MYI.US,D,20181213,000000,10.6417,10.6417,10.5874,10.6229,471765.84630425,0
+MYI.US,D,20181214,000000,10.6229,10.6249,10.5874,10.6151,351053.87382435,0
+MYI.US,D,20181217,000000,10.6151,10.6506,10.5242,10.5242,483609.16668936,0
+MYI.US,D,20181218,000000,10.5142,10.6062,10.4975,10.4975,782966.07136191,0
+MYI.US,D,20181219,000000,10.4975,10.5618,10.4975,10.5142,465534.91742396,0
+MYI.US,D,20181220,000000,10.5518,10.5706,10.4886,10.5142,406659.47277416,0
+MYI.US,D,20181221,000000,10.5054,10.6062,10.4975,10.5518,501629.76213989,0
+MYI.US,D,20181224,000000,10.5518,10.5874,10.5518,10.5706,228526.78266332,0
+MYI.US,D,20181226,000000,10.5518,10.7395,10.5341,10.7227,686487.40116247,0
+MYI.US,D,20181227,000000,10.7227,10.7227,10.5874,10.705,560461.67633608,0
+MYI.US,D,20181228,000000,10.6417,10.7395,10.6062,10.7317,515032.08016524,0
+MYI.US,D,20181231,000000,10.6871,10.7939,10.6683,10.7771,613201.35170181,0
+MYI.US,D,20190102,000000,10.7395,10.9094,10.7395,10.8748,242965.73288582,0
+MYI.US,D,20190103,000000,10.8817,10.9618,10.865,10.9094,226019.22606926,0
+MYI.US,D,20190104,000000,10.8907,10.9193,10.8017,10.8817,193490.84153941,0
+MYI.US,D,20190107,000000,10.8907,11.0181,10.8907,10.9904,146440.4952244,0
+MYI.US,D,20190108,000000,10.9994,11.0498,10.9994,11.028,134597.17483927,0
+MYI.US,D,20190109,000000,10.9805,11.0368,10.952,11.0368,286609.56812331,0
+MYI.US,D,20190110,000000,11.0181,11.0181,10.944,10.952,351883.98945097,0
+MYI.US,D,20190111,000000,10.9618,11.0468,10.9618,10.9904,75670.101046851,0
+MYI.US,D,20190114,000000,10.9904,11.0081,10.9707,10.9707,98313.023267041,0
+MYI.US,D,20190115,000000,10.9618,11.0081,10.9618,10.9618,156973.85265726,0
+MYI.US,D,20190116,000000,10.9618,10.9805,10.9193,10.952,207354.78484005,0
+MYI.US,D,20190117,000000,10.9291,10.952,10.9193,10.9193,104298.96680385,0
+MYI.US,D,20190118,000000,10.9371,10.9618,10.8996,10.8996,118911.02650458,0
+MYI.US,D,20190122,000000,10.9094,10.952,10.9094,10.944,41478.448255373,0
+MYI.US,D,20190123,000000,10.9371,11.028,10.9094,11.028,432143.0101752,0
+MYI.US,D,20190124,000000,11.0081,11.186,10.9904,11.1771,678365.4283913,0
+MYI.US,D,20190125,000000,11.1504,11.1504,11.0635,11.0635,174776.79583984,0
+MYI.US,D,20190128,000000,11.0546,11.0892,10.9994,11.0812,156933.35921208,0
+MYI.US,D,20190129,000000,11.0546,11.0725,10.9994,10.9994,113707.61879628,0
+MYI.US,D,20190130,000000,11.0635,11.0635,10.9904,11.0546,140179.19626022,0
+MYI.US,D,20190131,000000,11.0635,11.1692,11.0595,11.1692,439864.09783888,0
+MYI.US,D,20190201,000000,11.1504,11.2058,11.1416,11.2058,168672.4089758,0
+MYI.US,D,20190204,000000,11.1504,11.2058,11.1504,11.1959,115402.26947794,0
+MYI.US,D,20190205,000000,11.2058,11.2146,11.1327,11.1603,139391.59875105,0
+MYI.US,D,20190206,000000,11.1771,11.2058,11.1416,11.186,96773.260013279,0
+MYI.US,D,20190207,000000,11.1692,11.2058,11.1564,11.2058,63617.227082812,0
+MYI.US,D,20190208,000000,11.2058,11.2225,11.186,11.2146,83713.111599872,0
+MYI.US,D,20190211,000000,11.2146,11.2452,11.2146,11.2413,133909.79860699,0
+MYI.US,D,20190212,000000,11.2315,11.2779,11.2146,11.2602,97817.990899461,0
+MYI.US,D,20190213,000000,11.2225,11.2779,11.2225,11.2779,119225.86304103,0
+MYI.US,D,20190214,000000,11.2868,11.3599,11.2779,11.3599,176222.4118335,0
+MYI.US,D,20190215,000000,11.3776,11.3776,11.3253,11.3697,83811.308204483,0
+MYI.US,D,20190219,000000,11.351,11.3609,11.3332,11.351,82025.547271125,0
+MYI.US,D,20190220,000000,11.351,11.3697,11.3056,11.3253,98488.157417536,0
+MYI.US,D,20190221,000000,11.3332,11.351,11.269,11.2966,88377.95648701,0
+MYI.US,D,20190222,000000,11.3332,11.3332,11.2779,11.2868,83510.644373867,0
+MYI.US,D,20190225,000000,11.3056,11.3253,11.2779,11.3253,133779.20724622,0
+MYI.US,D,20190226,000000,11.3253,11.3599,11.2868,11.351,61886.132300476,0
+MYI.US,D,20190227,000000,11.3599,11.3876,11.3332,11.3421,117571.70580457,0
+MYI.US,D,20190228,000000,11.3421,11.3776,11.3421,11.3697,71811.075719207,0
+MYI.US,D,20190301,000000,11.3776,11.427,11.3559,11.3876,122585.80665657,0
+MYI.US,D,20190304,000000,11.3964,11.427,11.3776,11.3964,75861.432575424,0
+MYI.US,D,20190305,000000,11.3964,11.437,11.3776,11.3964,206888.09788411,0
+MYI.US,D,20190306,000000,11.4467,11.4666,11.422,11.437,111828.72293896,0
+MYI.US,D,20190307,000000,11.4666,11.5218,11.4467,11.4666,210224.75776867,0
+MYI.US,D,20190308,000000,11.4467,11.5129,11.4467,11.5129,53591.050051081,0
+MYI.US,D,20190311,000000,11.5031,11.5218,11.4666,11.4666,50355.62377953,0
+MYI.US,D,20190312,000000,11.5031,11.5752,11.4834,11.5485,187579.81087621,0
+MYI.US,D,20190313,000000,11.5575,11.5663,11.5218,11.5318,129907.02154888,0
+MYI.US,D,20190314,000000,11.5575,11.5752,11.4467,11.4666,208409.63908753,0
+MYI.US,D,20190315,000000,11.5031,11.5031,11.427,11.427,94359.850679307,0
+MYI.US,D,20190318,000000,11.4191,11.4457,11.4093,11.427,163233.12694919,0
+MYI.US,D,20190319,000000,11.4666,11.4666,11.4023,11.4666,141941.67346258,0
+MYI.US,D,20190320,000000,11.4744,11.594,11.4666,11.594,207768.83031723,0
+MYI.US,D,20190321,000000,11.5841,11.6088,11.5841,11.594,161079.88800064,0
+MYI.US,D,20190322,000000,11.6315,11.6582,11.6039,11.6414,173881.89070089,0
+MYI.US,D,20190325,000000,11.6315,11.6582,11.6039,11.6503,123920.06567593,0
+MYI.US,D,20190326,000000,11.6315,11.6651,11.6039,11.6414,134229.69682407,0
+MYI.US,D,20190327,000000,11.6227,11.6759,11.6227,11.6651,137650.38060742,0
+MYI.US,D,20190328,000000,11.6651,11.6819,11.6503,11.6651,143069.41591143,0
+MYI.US,D,20190329,000000,11.6582,11.6997,11.6414,11.6997,115217.01196614,0
+MYI.US,D,20190401,000000,11.6898,11.7095,11.6454,11.6898,122240.60003623,0
+MYI.US,D,20190402,000000,11.7095,11.7195,11.6651,11.6997,55547.895790412,0
+MYI.US,D,20190403,000000,11.6819,11.7293,11.6582,11.6651,133381.35914712,0
+MYI.US,D,20190404,000000,11.6582,11.7195,11.6315,11.6414,110581.52482677,0
+MYI.US,D,20190405,000000,11.6414,11.7095,11.5663,11.5663,87524.557129403,0
+MYI.US,D,20190408,000000,11.6227,11.6315,11.5663,11.594,122262.87143109,0
+MYI.US,D,20190409,000000,11.6137,11.6591,11.5792,11.6503,120539.8753378,0
+MYI.US,D,20190410,000000,11.6651,11.7195,11.6414,11.7095,164609.90408602,0
+MYI.US,D,20190411,000000,11.7095,11.7095,11.6315,11.6503,185218.03068487,0
+MYI.US,D,20190412,000000,11.6414,11.6414,11.6039,11.6315,133609.13477637,0
+MYI.US,D,20190415,000000,11.6503,11.6503,11.6039,11.6137,100380.21364455,0
+MYI.US,D,20190416,000000,11.6039,11.6315,11.5208,11.5396,166428.05977554,0
+MYI.US,D,20190417,000000,11.5575,11.6039,11.5396,11.5841,142245.37430158,0
+MYI.US,D,20190418,000000,11.5752,11.674,11.5752,11.594,246799.44981021,0
+MYI.US,D,20190422,000000,11.5841,11.6039,11.5208,11.5208,172847.28317601,0
+MYI.US,D,20190423,000000,11.5208,11.5575,11.4734,11.4922,222300.91546369,0
+MYI.US,D,20190424,000000,11.4922,11.5623,11.4922,11.5121,260391.07469188,0
+MYI.US,D,20190425,000000,11.5121,11.5841,11.5121,11.5752,204834.0678763,0
+MYI.US,D,20190426,000000,11.5841,11.6315,11.5841,11.6315,116683.88701853,0
+MYI.US,D,20190429,000000,11.674,11.7293,11.6651,11.7293,180755.65302373,0
+MYI.US,D,20190430,000000,11.755,11.7738,11.6819,11.755,217785.89632379,0
+MYI.US,D,20190501,000000,11.7935,11.8112,11.7678,11.8112,205969.90901418,0
+MYI.US,D,20190502,000000,11.8025,11.8202,11.7362,11.8025,74863.269151222,0
+MYI.US,D,20190503,000000,11.8112,11.8586,11.8112,11.8202,75648.841988119,0
+MYI.US,D,20190506,000000,11.8586,11.8766,11.8112,11.83,150165.89218287,0
+MYI.US,D,20190507,000000,11.8202,11.8943,11.8202,11.8586,68808.486757564,0
+MYI.US,D,20190508,000000,11.8853,11.922,11.8586,11.9031,51456.033152865,0
+MYI.US,D,20190509,000000,11.9308,11.9555,11.913,11.9387,87448.631919651,0
+MYI.US,D,20190510,000000,11.9477,11.9506,11.8853,11.8943,64164.900929155,0
+MYI.US,D,20190513,000000,11.8676,11.9555,11.8676,11.922,90049.323437675,0
+MYI.US,D,20190514,000000,11.9387,11.9555,11.9041,11.922,124296.65471631,0
+MYI.US,D,20190515,000000,11.9634,12.0089,11.9477,11.9634,137560.28269184,0
+MYI.US,D,20190516,000000,11.9723,11.9723,11.9308,11.9387,153598.72399978,0
+MYI.US,D,20190517,000000,11.9634,11.9723,11.9387,11.9634,83773.851767673,0
+MYI.US,D,20190520,000000,11.9477,11.9634,11.8993,11.9031,59055.640480936,0
+MYI.US,D,20190521,000000,11.9308,11.9477,11.8766,11.9031,55908.287452699,0
+MYI.US,D,20190522,000000,11.8766,11.9812,11.8766,11.9477,127378.20589609,0
+MYI.US,D,20190523,000000,11.999,11.999,11.9387,11.9555,100385.27532519,0
+MYI.US,D,20190524,000000,11.9911,11.9911,11.9387,11.9634,61618.875562151,0
+MYI.US,D,20190528,000000,12.0187,12.0187,11.9723,11.9911,143820.5693199,0
+MYI.US,D,20190529,000000,12.0089,12.0089,11.9477,11.9477,126492.41178232,0
+MYI.US,D,20190530,000000,11.9812,11.9851,11.8489,11.9387,213971.41378588,0
+MYI.US,D,20190531,000000,11.9723,11.999,11.9308,11.9911,82220.92814422,0
+MYI.US,D,20190603,000000,12.0474,12.0474,11.913,11.9911,120353.60548987,0
+MYI.US,D,20190604,000000,11.9634,11.9911,11.9397,11.9477,114159.12071027,0
+MYI.US,D,20190605,000000,11.9634,11.9812,11.9477,11.9477,61937.761443108,0
+MYI.US,D,20190606,000000,11.9477,11.9654,11.9477,11.9555,91553.654926888,0
+MYI.US,D,20190607,000000,11.9634,12.0286,11.9634,12.0089,51992.571301777,0
+MYI.US,D,20190610,000000,11.999,12.0286,11.9812,12.0089,81524.440886764,0
+MYI.US,D,20190611,000000,12.0385,12.0385,11.9723,11.999,93891.139051107,0
+MYI.US,D,20190612,000000,12.0187,12.0187,11.9634,12.0089,125319.11420763,0
+MYI.US,D,20190613,000000,12.0286,12.0286,11.9812,11.9812,79267.943652946,0
+MYI.US,D,20190614,000000,11.9812,12.0187,11.9723,11.9723,91458.495330666,0
+MYI.US,D,20190617,000000,12.0187,12.0385,11.9723,11.9723,73312.37020003,0
+MYI.US,D,20190618,000000,12.0089,12.0187,11.9308,11.9477,149141.4080193,0
+MYI.US,D,20190619,000000,11.9555,11.9812,11.9387,11.9634,119422.25625025,0
+MYI.US,D,20190620,000000,11.9812,12.0089,11.9545,11.999,189854.53016037,0
+MYI.US,D,20190621,000000,12.0286,12.0474,12.0187,12.0286,196258.56851889,0
+MYI.US,D,20190624,000000,12.0474,12.085,12.0434,12.085,109666.37296523,0
+MYI.US,D,20190625,000000,11.999,12.0573,11.999,12.0385,169897.33569312,0
+MYI.US,D,20190626,000000,12.0573,12.0573,12.0089,12.0286,90916.895501105,0
+MYI.US,D,20190627,000000,12.0474,12.0661,12.0286,12.0573,153200.87590068,0
+MYI.US,D,20190628,000000,12.0474,12.085,12.0444,12.085,68560.464405708,0
+MYI.US,D,20190701,000000,12.0474,12.085,12.0385,12.0385,90276.0867308,0
+MYI.US,D,20190702,000000,11.9634,12.0474,11.9634,12.0286,163518.60573786,0
+MYI.US,D,20190703,000000,12.0286,12.075,12.0089,12.0474,127445.02008067,0
+MYI.US,D,20190705,000000,12.0286,12.0385,11.9723,11.9812,95467.346405551,0
+MYI.US,D,20190708,000000,11.9911,12.0385,11.9911,12.0089,110419.55104597,0
+MYI.US,D,20190709,000000,12.0187,12.0573,12.0089,12.0385,213479.41842668,0
+MYI.US,D,20190710,000000,12.0661,12.0938,12.0385,12.0938,265249.27577985,0
+MYI.US,D,20190711,000000,12.1126,12.1324,12.0661,12.1126,192054.33657091,0
+MYI.US,D,20190712,000000,12.1126,12.1324,12.085,12.1224,70949.577672559,0
+MYI.US,D,20190715,000000,12.1224,12.1471,12.1027,12.1224,147495.34947188,0
+MYI.US,D,20190716,000000,12.1224,12.1422,12.1027,12.1126,414695.39697428,0
+MYI.US,D,20190717,000000,12.1027,12.1324,12.085,12.0938,154504.76483615,0
+MYI.US,D,20190718,000000,12.075,12.1027,12.0573,12.0938,112542.41991063,0
+MYI.US,D,20190719,000000,12.1027,12.1224,12.075,12.0938,318296.7013291,0
+MYI.US,D,20190722,000000,12.0938,12.1422,12.075,12.1224,131905.37306955,0
+MYI.US,D,20190723,000000,12.1224,12.162,12.1027,12.1422,143137.24243213,0
+MYI.US,D,20190724,000000,12.1422,12.1877,12.1422,12.1877,170838.80829405,0
+MYI.US,D,20190725,000000,12.1699,12.2232,12.1679,12.1787,367161.15398912,0
+MYI.US,D,20190726,000000,12.1699,12.2144,12.162,12.2044,185146.15481964,0
+MYI.US,D,20190729,000000,12.1877,12.2311,12.1787,12.2311,113423.15234374,0
+MYI.US,D,20190730,000000,12.2232,12.3132,12.2232,12.3032,177219.56292157,0
+MYI.US,D,20190731,000000,12.2835,12.3526,12.2835,12.3427,192337.79068731,0
+MYI.US,D,20190801,000000,12.3427,12.407,12.3329,12.397,433848.79655429,0
+MYI.US,D,20190802,000000,12.3793,12.4553,12.3616,12.3892,194910.1367937,0
+MYI.US,D,20190805,000000,12.397,12.4553,12.397,12.4267,977440.9036197,0
+MYI.US,D,20190806,000000,12.3892,12.4465,12.3892,12.3892,142608.80297227,0
+MYI.US,D,20190807,000000,12.397,12.4623,12.397,12.4267,94301.135183766,0
+MYI.US,D,20190808,000000,12.4465,12.4623,12.407,12.4623,61044.880976428,0
+MYI.US,D,20190809,000000,12.4366,12.481,12.4366,12.4553,55809.078511957,0
+MYI.US,D,20190812,000000,12.4899,12.5393,12.4899,12.5077,91772.319530972,0
+MYI.US,D,20190813,000000,12.5077,12.5492,12.4899,12.5156,265958.923407,0
+MYI.US,D,20190814,000000,12.568,12.5976,12.5156,12.5156,261339.63364571,0
+MYI.US,D,20190815,000000,12.5492,12.5581,12.5226,12.5492,115177.53085708,0
+MYI.US,D,20190816,000000,12.5393,12.568,12.4989,12.5581,101801.5335711,0
+MYI.US,D,20190819,000000,12.5492,12.568,12.4899,12.568,79128.241267003,0
+MYI.US,D,20190820,000000,12.5778,12.5976,12.5581,12.5976,85330.824735645,0
+MYI.US,D,20190821,000000,12.5877,12.5877,12.5156,12.5235,86675.207116314,0
+MYI.US,D,20190822,000000,12.5077,12.568,12.4899,12.5235,79524.064693841,0
+MYI.US,D,20190823,000000,12.5314,12.5492,12.5156,12.5393,68916.806723476,0
+MYI.US,D,20190826,000000,12.5077,12.5581,12.4899,12.5581,88059.070606053,0
+MYI.US,D,20190827,000000,12.5492,12.5976,12.5156,12.5778,129662.03620542,0
+MYI.US,D,20190828,000000,12.5877,12.5976,12.5581,12.568,124013.2005999,0
+MYI.US,D,20190829,000000,12.5877,12.6075,12.5492,12.5976,187738.74764863,0
+MYI.US,D,20190830,000000,12.568,12.6173,12.568,12.6075,51542.081723917,0
+MYI.US,D,20190903,000000,12.6173,12.646,12.5877,12.646,85930.127724618,0
+MYI.US,D,20190904,000000,12.6273,12.6697,12.6213,12.6559,80086.923582134,0
+MYI.US,D,20190905,000000,12.6173,12.6559,12.5235,12.5877,141978.11756326,0
+MYI.US,D,20190906,000000,12.5877,12.5877,12.5156,12.5393,108330.0892736,0
+MYI.US,D,20190909,000000,12.5235,12.5393,12.4465,12.4899,108849.41770831,0
+MYI.US,D,20190910,000000,12.4722,12.4989,12.4465,12.4465,79922.925129071,0
+MYI.US,D,20190911,000000,12.4168,12.481,12.397,12.397,118972.77900852,0
+MYI.US,D,20190912,000000,12.4366,12.4465,12.3219,12.3219,191042.00044089,0
+MYI.US,D,20190913,000000,12.2825,12.3122,12.2134,12.2134,294606.01121435,0
+MYI.US,D,20190916,000000,12.1946,12.2548,12.1946,12.2034,76449.599866967,0
+MYI.US,D,20190917,000000,12.2134,12.2825,12.2134,12.2725,62382.177004187,0
+MYI.US,D,20190918,000000,12.2925,12.3616,12.2825,12.3516,225420.93541642,0
+MYI.US,D,20190919,000000,12.397,12.407,12.3319,12.3793,99378.000875824,0
+MYI.US,D,20190920,000000,12.3793,12.4168,12.3793,12.407,81756.26586054,0
+MYI.US,D,20190923,000000,12.4267,12.4761,12.407,12.407,119337.22001533,0
+MYI.US,D,20190924,000000,12.4168,12.4999,12.4168,12.4623,115907.42520681,0
+MYI.US,D,20190925,000000,12.4722,12.4889,12.407,12.4168,65875.748988891,0
+MYI.US,D,20190926,000000,12.4366,12.4722,12.3892,12.4465,100136.24063721,0
+MYI.US,D,20190927,000000,12.4722,12.5166,12.4267,12.5166,84152.4654803,0
+MYI.US,D,20190930,000000,12.5166,12.5502,12.4722,12.5314,82210.804782919,0
+MYI.US,D,20191001,000000,12.5087,12.5502,12.4465,12.5166,71153.057234694,0
+MYI.US,D,20191002,000000,12.5166,12.5986,12.5166,12.5887,156799.7308429,0
+MYI.US,D,20191003,000000,12.6283,12.647,12.5986,12.647,136646.14316644,0
+MYI.US,D,20191004,000000,12.6283,12.6844,12.5403,12.647,187938.17786624,0
+MYI.US,D,20191007,000000,12.6569,12.6757,12.5591,12.5689,203764.02858686,0
+MYI.US,D,20191008,000000,12.5887,12.6944,12.5808,12.647,109360.64745396,0
+MYI.US,D,20191009,000000,12.6183,12.731,12.6085,12.6085,186106.86180703,0
+MYI.US,D,20191010,000000,12.6283,12.647,12.5591,12.6371,124984.03094859,0
+MYI.US,D,20191011,000000,12.5788,12.6085,12.5502,12.6085,125331.26224118,0
+MYI.US,D,20191014,000000,12.5986,12.6371,12.5788,12.6183,80491.858034142,0
+MYI.US,D,20191015,000000,12.6183,12.6569,12.5887,12.6183,69832.970921145,0
+MYI.US,D,20191016,000000,12.6183,12.8189,12.5591,12.5788,126756.63151225,0
+MYI.US,D,20191017,000000,12.6085,12.6085,12.5403,12.5591,69683.145173902,0
+MYI.US,D,20191018,000000,12.5344,12.5689,12.481,12.4999,78753.676898896,0
+MYI.US,D,20191021,000000,12.481,12.481,12.3882,12.4455,88922.593324962,0
+MYI.US,D,20191022,000000,12.4257,12.5314,12.4257,12.4999,151753.23523474,0
+MYI.US,D,20191023,000000,12.4909,12.5235,12.4257,12.4543,107134.52030404,0
+MYI.US,D,20191024,000000,12.4356,12.4909,12.4257,12.4356,37391.647298475,0
+MYI.US,D,20191025,000000,12.4158,12.4613,12.3882,12.406,42934.187610343,0
+MYI.US,D,20191028,000000,12.3961,12.3961,12.2815,12.2815,133908.78627085,0
+MYI.US,D,20191029,000000,12.2815,12.3684,12.2815,12.3684,71844.482811499,0
+MYI.US,D,20191030,000000,12.3506,12.4356,12.3506,12.406,111080.60653887,0
+MYI.US,D,20191031,000000,12.4543,12.4909,12.4218,12.481,112057.51090435,0
+MYI.US,D,20191101,000000,12.4712,12.481,12.4356,12.481,58190.093089767,0
+MYI.US,D,20191104,000000,12.4158,12.4356,12.3882,12.4158,79952.282876842,0
+MYI.US,D,20191105,000000,12.3783,12.4158,12.3606,12.3684,88984.345828893,0
+MYI.US,D,20191106,000000,12.3961,12.4999,12.3783,12.4999,183594.24353232,0
+MYI.US,D,20191107,000000,12.4158,12.4712,12.3309,12.4158,151212.64774132,0
+MYI.US,D,20191108,000000,12.3506,12.4257,12.3506,12.4158,56590.602004334,0
+MYI.US,D,20191111,000000,12.3506,12.3961,12.3506,12.3961,72227.145868646,0
+MYI.US,D,20191112,000000,12.4158,12.4158,12.3012,12.3209,86608.392931733,0
+MYI.US,D,20191113,000000,12.3309,12.3961,12.2915,12.3408,136367.75073069,0
+MYI.US,D,20191114,000000,12.3408,12.3961,12.3408,12.3783,139034.24409716,0
+MYI.US,D,20191115,000000,12.3209,12.3684,12.3112,12.3506,101127.31770849,0
+MYI.US,D,20191118,000000,12.3408,12.3882,12.3112,12.3408,138104.9195298,0
+MYI.US,D,20191119,000000,12.3408,12.3783,12.3209,12.3309,141512.44294345,0
+MYI.US,D,20191120,000000,12.3408,12.4158,12.3408,12.4158,58605.150903076,0
+MYI.US,D,20191121,000000,12.4158,12.4356,12.3882,12.4158,104101.56125851,0
+MYI.US,D,20191122,000000,12.3882,12.4356,12.3882,12.406,58791.420751001,0
+MYI.US,D,20191125,000000,12.3961,12.4712,12.3961,12.4158,95813.565362018,0
+MYI.US,D,20191126,000000,12.4356,12.4712,12.4257,12.4712,63886.5084934,0
+MYI.US,D,20191127,000000,12.4712,12.5235,12.4623,12.481,147206.83367483,0
+MYI.US,D,20191129,000000,12.4543,12.5324,12.4543,12.5235,22669.242959572,0
+MYI.US,D,20191202,000000,12.5097,12.5097,12.4623,12.4712,84720.386049243,0
+MYI.US,D,20191203,000000,12.481,12.5235,12.4712,12.5097,85464.453104809,0
+MYI.US,D,20191204,000000,12.5176,12.5413,12.5097,12.5176,122400.54914477,0
+MYI.US,D,20191205,000000,12.5097,12.5601,12.481,12.5007,149009.80432238,0
+MYI.US,D,20191206,000000,12.4909,12.5235,12.486,12.5097,70304.719557736,0
+MYI.US,D,20191209,000000,12.5097,12.5413,12.5007,12.5097,130098.35307746,0
+MYI.US,D,20191210,000000,12.5007,12.5324,12.5007,12.5176,87210.732929096,0
+MYI.US,D,20191211,000000,12.5176,12.5798,12.5176,12.5601,153017.64306114,0
+MYI.US,D,20191212,000000,12.5798,12.638,12.5176,12.5324,105009.62676714,0
+MYI.US,D,20191213,000000,12.5274,12.5848,12.5274,12.5551,88696.842367967,0
+MYI.US,D,20191216,000000,12.5462,12.6045,12.5363,12.5363,91414.964877074,0
+MYI.US,D,20191217,000000,12.5363,12.5551,12.5196,12.5462,135960.7916064,0
+MYI.US,D,20191218,000000,12.5363,12.5551,12.5196,12.5274,130321.06702606,0
+MYI.US,D,20191219,000000,12.5117,12.5848,12.5117,12.5462,141869.79759734,0
+MYI.US,D,20191220,000000,12.5363,12.5848,12.5363,12.5749,67227.21772247,0
+MYI.US,D,20191223,000000,12.5749,12.5946,12.5462,12.5462,90470.455267765,0
+MYI.US,D,20191224,000000,12.5462,12.5867,12.5462,12.5848,37233.722862192,0
+MYI.US,D,20191226,000000,12.5848,12.6045,12.5551,12.5749,102234.81343475,0
+MYI.US,D,20191227,000000,12.5749,12.6243,12.5551,12.6144,96026.155949322,0
+MYI.US,D,20191230,000000,12.5848,12.6045,12.5363,12.6045,153379.04705956,0
+MYI.US,D,20191231,000000,12.6144,12.6243,12.565,12.5848,144626.3888794,0
+MYI.US,D,20200102,000000,12.5848,12.6243,12.5749,12.5749,102179.13494759,0
+MYI.US,D,20200103,000000,12.5848,12.6807,12.5848,12.6717,109518.57189025,0
+MYI.US,D,20200106,000000,12.653,12.7368,12.6243,12.7181,98089.296982306,0
+MYI.US,D,20200107,000000,12.7368,12.8001,12.7181,12.7912,140544.64960315,0
+MYI.US,D,20200108,000000,12.808,12.8356,12.7735,12.808,129212.55896369,0
+MYI.US,D,20200109,000000,12.808,12.8445,12.7972,12.808,104765.6537598,0
+MYI.US,D,20200110,000000,12.8258,12.9038,12.8179,12.9038,139812.73058115,0
+MYI.US,D,20200113,000000,12.8742,12.8939,12.8663,12.8742,127466.27913941,0
+MYI.US,D,20200114,000000,12.8544,12.9325,12.8544,12.9325,101009.88671741,0
+MYI.US,D,20200115,000000,12.9423,12.9423,12.9038,12.9128,86343.160865667,0
+MYI.US,D,20200116,000000,12.9038,12.9128,12.8742,12.8742,101198.1812376,0
+MYI.US,D,20200117,000000,12.8742,12.8939,12.8643,12.8742,188857.3790723,0
+MYI.US,D,20200121,000000,12.8939,12.9325,12.8841,12.9038,251916.80894748,0
+MYI.US,D,20200122,000000,12.9038,12.9611,12.9038,12.9611,206938.71469061,0
+MYI.US,D,20200123,000000,12.9611,13.0174,12.9611,13.0174,155259.96758915,0
+MYI.US,D,20200124,000000,13.0174,13.0906,12.9996,13.0718,193409.854649,0
+MYI.US,D,20200127,000000,13.0619,13.0906,13.0619,13.0906,86869.575653277,0
+MYI.US,D,20200128,000000,13.0718,13.0718,13.0352,13.0619,100463.22520721,0
+MYI.US,D,20200129,000000,13.0718,13.1083,13.0619,13.0906,70739.011757515,0
+MYI.US,D,20200130,000000,13.0993,13.1083,13.0816,13.0816,112284.27419747,0
+MYI.US,D,20200131,000000,13.0906,13.1449,13.0906,13.135,95589.839077283,0
+MYI.US,D,20200203,000000,13.1449,13.1449,13.0816,13.0993,81939.498700073,0
+MYI.US,D,20200204,000000,13.0906,13.0906,13.0441,13.0619,83164.425417398,0
+MYI.US,D,20200205,000000,13.0441,13.0718,13.0075,13.0174,213828.67439154,0
+MYI.US,D,20200206,000000,13.0075,13.0529,13.0075,13.0263,111866.17937577,0
+MYI.US,D,20200207,000000,13.0352,13.0816,13.0352,13.0816,107938.31519128,0
+MYI.US,D,20200210,000000,13.0816,13.135,13.0816,13.1163,124954.67320082,0
+MYI.US,D,20200211,000000,13.1083,13.126,13.0718,13.0718,130778.64295683,0
+MYI.US,D,20200212,000000,13.0718,13.126,13.0352,13.0441,250984.44737171,0
+MYI.US,D,20200213,000000,13.0392,13.1033,13.0392,13.0856,136102.51866461,0
+MYI.US,D,20200214,000000,13.0916,13.121,13.0569,13.121,161778.39993035,0
+MYI.US,D,20200218,000000,13.121,13.1497,13.1123,13.131,96431.090401331,0
+MYI.US,D,20200219,000000,13.121,13.1597,13.121,13.1497,102443.35467752,0
+MYI.US,D,20200220,000000,13.131,13.1794,13.131,13.1784,105254.61211061,0
+MYI.US,D,20200221,000000,13.1981,13.2733,13.1884,13.2377,365490.79937458,0
+MYI.US,D,20200224,000000,13.2545,13.3019,13.2525,13.2733,173304.85910678,0
+MYI.US,D,20200225,000000,13.2466,13.3108,13.2466,13.3108,193020.10523894,0
+MYI.US,D,20200226,000000,13.3108,13.3484,13.3108,13.3197,269459.58174461,0
+MYI.US,D,20200227,000000,13.3019,13.3385,13.2733,13.292,424178.96184032,0
+MYI.US,D,20200228,000000,13.2466,13.2831,13.2081,13.2278,781970.94494609,0
+MYI.US,D,20200302,000000,13.2466,13.4126,13.2278,13.3108,333536.40943046,0
+MYI.US,D,20200303,000000,13.3108,13.4126,13.2831,13.3285,166520.18236337,0
+MYI.US,D,20200304,000000,13.3285,13.6032,13.3108,13.5736,406483.32628755,0
+MYI.US,D,20200305,000000,13.5369,13.6013,13.5172,13.5636,151343.23910209,0
+MYI.US,D,20200306,000000,13.4995,13.6013,13.4895,13.5815,375586.82759929,0
+MYI.US,D,20200309,000000,13.5539,13.5736,13.2644,13.2831,383285.64386811,0
+MYI.US,D,20200310,000000,13.3197,13.3285,13.1597,13.1884,220955.52074689,0
+MYI.US,D,20200311,000000,13.1696,13.1696,12.73,12.8041,227097.36404774,0
+MYI.US,D,20200312,000000,12.3625,12.645,11.4893,11.7332,533062.79897705,0
+MYI.US,D,20200313,000000,11.8429,12.2202,11.7885,12.0593,400672.51690123,0
+MYI.US,D,20200316,000000,11.0052,11.8529,11.0052,11.1731,421514.4931461,0
+MYI.US,D,20200317,000000,11.3075,12,11.1169,11.2877,868677.53448244,0
+MYI.US,D,20200318,000000,10.9193,11.1356,10.0728,10.4975,517739.06697691,0
+MYI.US,D,20200319,000000,11.5802,11.5802,9.08493,10.6852,490712.72931373,0
+MYI.US,D,20200320,000000,10.6556,11.1821,10.3553,10.6753,523989.23024367,0
+MYI.US,D,20200323,000000,10.5618,11.0151,9.67564,10.0639,478356.15451068,0
+MYI.US,D,20200324,000000,10.1676,10.4975,10.1676,10.4324,939199.90630813,0
+MYI.US,D,20200325,000000,10.46,11.3639,10.46,11.3174,347271.78604259,0
+MYI.US,D,20200326,000000,11.3639,12,11.3539,11.9535,367091.30279615,0
+MYI.US,D,20200327,000000,11.6987,12.0197,11.5604,11.9457,143930.91395807,0
+MYI.US,D,20200330,000000,11.8429,12.1353,11.7955,12.0296,425385.6665073,0
+MYI.US,D,20200331,000000,11.9723,12.1452,11.8823,12.0296,389697.78091566,0
+MYI.US,D,20200401,000000,11.9535,11.9535,11.5318,11.6562,135501.19100339,0
+MYI.US,D,20200402,000000,11.5318,11.6276,11.3639,11.4457,130434.44867262,0
+MYI.US,D,20200403,000000,11.5802,11.5802,11.2117,11.3075,73963.302331633,0
+MYI.US,D,20200406,000000,11.3075,11.5802,11.3075,11.3914,106619.24121386,0
+MYI.US,D,20200407,000000,11.4932,11.5604,11.4113,11.5031,110243.40455934,0
+MYI.US,D,20200408,000000,11.5318,11.6721,11.4656,11.6721,220999.05120048,0
+MYI.US,D,20200409,000000,11.7758,12.1452,11.7185,11.7758,347314.30416005,0
+MYI.US,D,20200413,000000,11.7668,11.8053,11.5999,11.6721,365008.92737669,0
+MYI.US,D,20200414,000000,11.7619,11.8232,11.752,11.7807,270526.58402566,0
+MYI.US,D,20200415,000000,11.7234,11.8379,11.7036,11.8379,82372.778563723,0
+MYI.US,D,20200416,000000,11.916,11.9515,11.8459,11.916,249526.68334449,0
+MYI.US,D,20200417,000000,11.9061,11.9515,11.6759,11.916,121454.01486321,0
+MYI.US,D,20200420,000000,11.8676,11.9337,11.7905,11.8973,79680.976793995,0
+MYI.US,D,20200421,000000,11.8776,11.8776,11.7332,11.8182,35383.172416512,0
+MYI.US,D,20200422,000000,11.7905,11.9337,11.7905,11.8776,171874.42815506,0
+MYI.US,D,20200423,000000,11.8776,11.8776,11.7332,11.7905,205431.346193,0
+MYI.US,D,20200424,000000,11.8282,11.8379,11.4399,11.4971,128662.86044509,0
+MYI.US,D,20200427,000000,11.5071,11.5071,11.3391,11.3667,132334.60358868,0
+MYI.US,D,20200428,000000,11.3846,11.4103,11.1949,11.2048,247176.03885058,0
+MYI.US,D,20200429,000000,11.2048,11.4013,11.2048,11.3569,121536.01408974,0
+MYI.US,D,20200430,000000,11.3569,11.3747,11.3006,11.3569,188673.13389663,0
+MYI.US,D,20200501,000000,11.4103,11.4597,11.3569,11.4597,45105.648609239,0
+MYI.US,D,20200504,000000,11.43,11.5643,11.43,11.5258,56175.544191025,0
+MYI.US,D,20200505,000000,11.5742,11.6759,11.5742,11.6671,69177.989445022,0
+MYI.US,D,20200506,000000,11.6591,11.7471,11.6562,11.6759,46080.52830245,0
+MYI.US,D,20200507,000000,11.6503,11.752,11.6503,11.7036,61888.156972737,0
+MYI.US,D,20200508,000000,11.752,11.752,11.6503,11.7135,87965.935682091,0
+MYI.US,D,20200511,000000,11.594,11.7036,11.594,11.6671,33926.420725412,0
+MYI.US,D,20200512,000000,11.6671,11.7036,11.6572,11.6671,53682.160302782,0
+MYI.US,D,20200513,000000,11.6848,11.7332,11.4399,11.4784,168022.48918032,0
+MYI.US,D,20200514,000000,11.3332,11.5308,11.3332,11.4922,170858.04268052,0
+MYI.US,D,20200515,000000,11.4438,11.5693,11.4438,11.5406,77340.455661385,0
+MYI.US,D,20200518,000000,11.5792,11.6187,11.5208,11.5495,89154.418298737,0
+MYI.US,D,20200519,000000,11.5406,11.7085,11.5208,11.7085,201794.02247784,0
+MYI.US,D,20200520,000000,11.6888,11.7965,11.6641,11.7965,94633.181434413,0
+MYI.US,D,20200521,000000,11.7382,11.8439,11.7382,11.8242,83734.370658602,0
+MYI.US,D,20200522,000000,11.8152,11.9298,11.8152,11.9298,53983.836469528,0
+MYI.US,D,20200526,000000,12.0326,12.0326,11.9298,11.9477,48767.268391527,0
+MYI.US,D,20200527,000000,12.0622,12.1185,12.0197,12.0908,126086.46499418,0
+MYI.US,D,20200528,000000,12.0908,12.2588,12.0908,12.2054,199996.11351092,0
+MYI.US,D,20200529,000000,12.1185,12.3566,12.1185,12.2678,106468.4031305,0
+MYI.US,D,20200601,000000,12.317,12.3369,12.1284,12.2972,67955.087399955,0
+MYI.US,D,20200602,000000,12.4524,12.4524,12.3072,12.3269,87744.234069617,0
+MYI.US,D,20200603,000000,12.3743,12.401,12.2588,12.2678,99899.353982785,0
+MYI.US,D,20200604,000000,12.2972,12.2972,12.0987,12.1679,117690.14913179,0
+MYI.US,D,20200605,000000,12.1867,12.3072,12.1778,12.1955,73875.229088322,0
+MYI.US,D,20200608,000000,12.2144,12.2588,12.158,12.2588,61820.330452024,0
+MYI.US,D,20200609,000000,12.2488,12.2588,12.1778,12.2054,80268.131749407,0
+MYI.US,D,20200610,000000,12.1778,12.2411,12.1087,12.2401,197402.50834581,0
+MYI.US,D,20200611,000000,12.0424,12.158,12.0424,12.0908,97679.300849648,0
+MYI.US,D,20200612,000000,12.1135,12.2321,12.1135,12.1906,41509.830675404,0
+MYI.US,D,20200615,000000,12.163,12.2281,12.085,12.085,260940.77321048,0
+MYI.US,D,20200616,000000,12.1906,12.2104,12.1027,12.1432,107095.03919498,0
+MYI.US,D,20200617,000000,12.2104,12.2104,12.075,12.1234,79247.696930345,0
+MYI.US,D,20200618,000000,12.0563,12.1333,12.0563,12.1135,58887.592683353,0
+MYI.US,D,20200619,000000,12.1432,12.2104,12.1135,12.1432,143149.3904657,0
+MYI.US,D,20200622,000000,12.1906,12.2281,12.1481,12.2104,125330.24990505,0
+MYI.US,D,20200623,000000,12.2538,12.3122,12.1728,12.2725,109750.39686403,0
+MYI.US,D,20200624,000000,12.2193,12.3417,12.2193,12.3219,184602.53031782,0
+MYI.US,D,20200625,000000,12.2538,12.3704,12.2538,12.3417,71207.723385714,0
+MYI.US,D,20200626,000000,12.3704,12.3704,12.2725,12.3022,42632.511443597,0
+MYI.US,D,20200629,000000,12.3122,12.3616,12.2439,12.3616,58520.114668154,0
+MYI.US,D,20200630,000000,12.3319,12.3892,12.2668,12.3892,91819.899329083,0
+MYI.US,D,20200701,000000,12.4287,12.4485,12.3704,12.4485,109405.19024369,0
+MYI.US,D,20200702,000000,12.4485,12.4761,12.3803,12.4761,83881.159397454,0
+MYI.US,D,20200706,000000,12.4188,12.5393,12.3803,12.5136,121847.81361779,0
+MYI.US,D,20200707,000000,12.4662,12.6657,12.4623,12.6569,66296.880818981,0
+MYI.US,D,20200708,000000,12.6844,12.7231,12.645,12.7044,1274942.1961659,0
+MYI.US,D,20200709,000000,12.6944,12.7615,12.6844,12.6844,74453.273018564,0
+MYI.US,D,20200710,000000,12.6657,12.808,12.6657,12.7902,54104.304469001,0
+MYI.US,D,20200713,000000,12.8001,12.888,12.8001,12.8445,109493.263487,0
+MYI.US,D,20200714,000000,12.888,12.888,12.7271,12.7655,95992.748857033,0
+MYI.US,D,20200715,000000,12.7842,12.8485,12.7458,12.7755,62687.902515454,0
+MYI.US,D,20200716,000000,12.7368,12.7942,12.7368,12.7556,46928.865979408,0
+MYI.US,D,20200717,000000,12.7458,12.8031,12.7458,12.7755,64658.920960606,0
+MYI.US,D,20200720,000000,12.7556,12.808,12.7171,12.7556,93783.831421325,0
+MYI.US,D,20200721,000000,12.7942,12.8031,12.7556,12.7755,36268.966530281,0
+MYI.US,D,20200722,000000,12.8031,12.8386,12.7755,12.8199,73152.421091486,0
+MYI.US,D,20200723,000000,12.8386,12.8485,12.8031,12.8199,24874.111050759,0
+MYI.US,D,20200724,000000,12.8287,12.888,12.7755,12.8682,88094.502370604,0
+MYI.US,D,20200727,000000,12.8979,12.8979,12.7942,12.7942,48331.963855618,0
+MYI.US,D,20200728,000000,12.8109,12.8584,12.7655,12.8386,91319.805280852,0
+MYI.US,D,20200729,000000,12.8682,12.8781,12.8386,12.8682,50442.684686714,0
+MYI.US,D,20200730,000000,12.8287,12.8959,12.8031,12.8287,95672.850639945,0
+MYI.US,D,20200731,000000,12.9275,12.9374,12.8682,12.9374,107821.89653634,0
+MYI.US,D,20200803,000000,12.9749,13.0509,12.8287,13.0421,79430.92976988,0
+MYI.US,D,20200804,000000,13.0519,13.2041,13.0421,13.125,123823.89374359,0
+MYI.US,D,20200805,000000,13.0896,13.1942,13.0896,13.1844,87904.18317816,0
+MYI.US,D,20200806,000000,13.2238,13.2427,13.1647,13.2041,63242.662714705,0
+MYI.US,D,20200807,000000,13.2427,13.2604,13.1647,13.1942,65399.951007782,0
+MYI.US,D,20200810,000000,13.214,13.2604,13.1942,13.2338,32429.17558911,0
+MYI.US,D,20200811,000000,13.2703,13.2703,13.1942,13.214,95680.949328986,0
+MYI.US,D,20200812,000000,13.135,13.2238,13.135,13.1744,147100.53838117,0
+MYI.US,D,20200813,000000,13.1933,13.2515,13.134,13.1637,65557.875444065,0
+MYI.US,D,20200814,000000,13.1834,13.2031,13.1537,13.1637,48175.051755465,0
+MYI.US,D,20200817,000000,13.213,13.213,13.134,13.1834,71525.596930542,0
+MYI.US,D,20200818,000000,13.1637,13.1933,13.1537,13.1637,50096.465730245,0
+MYI.US,D,20200819,000000,13.1734,13.2515,13.1537,13.2228,118266.16838977,0
+MYI.US,D,20200820,000000,13.2228,13.2228,13.134,13.1439,122748.7927735,0
+MYI.US,D,20200821,000000,13.1537,13.1637,13.0016,13.0016,108359.44702138,0
+MYI.US,D,20200824,000000,13.0115,13.1063,12.9819,12.9917,64158.826912375,0
+MYI.US,D,20200825,000000,12.9641,12.9917,12.8455,12.8752,45343.547599794,0
+MYI.US,D,20200826,000000,12.8356,12.8653,12.7803,12.8001,47254.838213275,0
+MYI.US,D,20200827,000000,12.7902,12.8258,12.7615,12.7803,100825.64154176,0
+MYI.US,D,20200828,000000,12.8001,12.8554,12.7803,12.8554,50968.087138194,0
+MYI.US,D,20200831,000000,12.8851,12.9246,12.8851,12.9146,86752.144662195,0
+MYI.US,D,20200901,000000,12.9542,12.973,12.8752,12.9542,80826.941293179,0
+MYI.US,D,20200902,000000,12.9542,13.0876,12.9542,13.0876,104216.96757733,0
+MYI.US,D,20200903,000000,13.0214,13.0589,12.9048,12.9542,68150.46827305,0
+MYI.US,D,20200904,000000,12.9542,12.9542,12.7803,12.8356,94297.085839246,0
+MYI.US,D,20200908,000000,12.8752,12.8752,12.7902,12.8179,112890.66353936,0
+MYI.US,D,20200909,000000,12.8653,12.9048,12.8287,12.9048,43168.037256378,0
+MYI.US,D,20200910,000000,12.9246,13.0016,12.9048,12.9246,82662.306696908,0
+MYI.US,D,20200911,000000,12.9246,12.9917,12.8851,12.8949,90746.823031261,0
+MYI.US,D,20200914,000000,12.9631,13.0382,12.9542,13.0016,54484.942853889,0
+MYI.US,D,20200915,000000,13.0016,13.0302,12.7695,12.9335,51176.628380979,0
+MYI.US,D,20200916,000000,12.9335,12.9631,12.9136,12.9433,39958.931724209,0
+MYI.US,D,20200917,000000,12.9433,13.0115,12.9136,12.9819,84181.82322807,0
+MYI.US,D,20200918,000000,13.0302,13.0302,12.973,12.973,101528.20281599,0
+MYI.US,D,20200921,000000,12.9335,13.0016,12.9136,12.9631,46824.595358016,0
+MYI.US,D,20200922,000000,12.973,12.973,12.8939,12.9236,73588.737963525,0
+MYI.US,D,20200923,000000,12.9532,12.9532,12.8939,12.9136,65507.258637563,0
+MYI.US,D,20200924,000000,12.8939,12.9108,12.8347,12.8643,74547.420278656,0
+MYI.US,D,20200925,000000,12.7982,12.8939,12.7982,12.8544,64234.752122126,0
+MYI.US,D,20200928,000000,12.8742,12.9641,12.8554,12.9335,75266.178930971,0
+MYI.US,D,20200929,000000,12.9335,12.973,12.9186,12.9631,70704.592329094,0
+MYI.US,D,20200930,000000,12.9917,13.0402,12.9631,13.0016,142819.3688873,0
+MYI.US,D,20201001,000000,13.0402,13.0688,13.0016,13.0214,110009.5549133,0
+MYI.US,D,20201002,000000,12.973,13.0688,12.9335,13.0214,98034.630831286,0
+MYI.US,D,20201005,000000,13.0402,13.05,12.9236,12.9532,95844.947782048,0
+MYI.US,D,20201006,000000,12.9819,13.0589,12.9335,13.0302,47482.61384253,0
+MYI.US,D,20201007,000000,13.0589,13.1153,13.0302,13.0302,100877.27068439,0
+MYI.US,D,20201008,000000,13.0589,13.0876,13.0402,13.0786,61892.206317257,0
+MYI.US,D,20201009,000000,13.0688,13.1013,13.0302,13.0302,56339.542644089,0
+MYI.US,D,20201012,000000,13.0214,13.0589,12.9947,13.0302,81151.901190917,0
+MYI.US,D,20201013,000000,13.0589,13.1063,13.0589,13.1063,72045.937701373,0
+MYI.US,D,20201014,000000,13.1063,13.125,13.0688,13.1063,75168.99466249,0
+MYI.US,D,20201015,000000,13.1063,13.1063,13.0402,13.05,77223.024670302,0
+MYI.US,D,20201016,000000,13.0876,13.1547,13.0352,13.0688,93439.637137118,0
+MYI.US,D,20201019,000000,13.0688,13.0786,13.0115,13.0214,61388.062924506,0
+MYI.US,D,20201020,000000,13.0016,13.05,13.0016,13.0016,59849.312006873,0
+MYI.US,D,20201021,000000,13.0115,13.0115,12.972,12.9917,63228.490008885,0
+MYI.US,D,20201022,000000,13.0016,13.0016,12.9128,12.9226,33916.297364112,0
+MYI.US,D,20201023,000000,12.8732,12.9226,12.8732,12.9028,45490.336338648,0
+MYI.US,D,20201026,000000,12.8436,12.9226,12.8337,12.9226,157445.60129385,0
+MYI.US,D,20201027,000000,12.9128,12.9522,12.9028,12.9028,112809.67664895,0
+MYI.US,D,20201028,000000,12.8436,12.9522,12.8337,12.9128,107215.50719445,0
+MYI.US,D,20201029,000000,12.9128,12.972,12.9128,12.9325,46386.253813716,0
+MYI.US,D,20201030,000000,12.9128,13.0402,12.8831,13.0402,109987.28351845,0
+MYI.US,D,20201102,000000,13.0589,13.0876,13.0214,13.0688,91440.273280325,0
+MYI.US,D,20201103,000000,13.0688,13.0965,13.0402,13.0402,112588.98737261,0
+MYI.US,D,20201104,000000,13.135,13.214,13.1013,13.2041,85566.699053941,0
+MYI.US,D,20201105,000000,13.214,13.3019,13.2111,13.2831,60677.402961231,0
+MYI.US,D,20201106,000000,13.3019,13.3247,13.2831,13.2831,112582.91335583,0
+MYI.US,D,20201109,000000,13.293,13.3691,13.2831,13.3503,380896.53060125,0
+MYI.US,D,20201110,000000,13.3118,13.374,13.3118,13.3503,52249.704678802,0
+MYI.US,D,20201111,000000,13.3789,13.3977,13.3503,13.3789,59023.245724775,0
+MYI.US,D,20201112,000000,13.3879,13.4165,13.3691,13.4165,66168.314130467,0
+MYI.US,D,20201113,000000,13.3789,13.3977,13.3217,13.3691,127342.77413154,0
+MYI.US,D,20201116,000000,13.3602,13.3879,13.3414,13.3691,63160.663488173,0
+MYI.US,D,20201117,000000,13.3879,13.4076,13.3691,13.3879,48371.444964689,0
+MYI.US,D,20201118,000000,13.3691,13.4758,13.3691,13.4076,56506.578105542,0
+MYI.US,D,20201119,000000,13.4264,13.4461,13.4145,13.4461,45684.704875612,0
+MYI.US,D,20201120,000000,13.4758,13.4758,13.4264,13.4264,38704.647259114,0
+MYI.US,D,20201123,000000,13.4264,13.4955,13.4264,13.4461,83715.136272131,0
+MYI.US,D,20201124,000000,13.535,13.535,13.4758,13.4758,66062.018836815,0
+MYI.US,D,20201125,000000,13.5252,13.5252,13.4955,13.5152,84037.059161478,0
+MYI.US,D,20201127,000000,13.535,13.5449,13.5152,13.5152,47279.134280396,0
+MYI.US,D,20201130,000000,13.535,13.535,13.4955,13.5252,63878.409804359,0
+MYI.US,D,20201201,000000,13.535,13.5933,13.4915,13.5449,66876.949421482,0
+MYI.US,D,20201202,000000,13.5549,13.6605,13.5549,13.6506,158407.32061737,0
+MYI.US,D,20201203,000000,13.6891,13.7109,13.6319,13.7079,119368.60243536,0
+MYI.US,D,20201204,000000,13.699,13.7376,13.6813,13.7376,66063.031172946,0
+MYI.US,D,20201207,000000,13.7671,13.7671,13.699,13.699,88353.660419889,0
+MYI.US,D,20201208,000000,13.7376,13.7395,13.7177,13.7277,137281.89025609,0
+MYI.US,D,20201209,000000,13.7671,13.8265,13.7474,13.8265,122417.75885898,0
+MYI.US,D,20201210,000000,13.7869,13.8165,13.7771,13.8067,83310.201820122,0
+MYI.US,D,20201211,000000,13.7869,13.8363,13.7869,13.8265,116851.93481612,0
+MYI.US,D,20201214,000000,13.7573,13.8165,13.7573,13.7573,61370.853210296,0
+MYI.US,D,20201215,000000,13.7671,13.8067,13.7277,13.7376,70669.160564544,0
+MYI.US,D,20201216,000000,13.7376,13.7583,13.5549,13.5933,176952.30618325,0
+MYI.US,D,20201217,000000,13.5746,13.622,13.4461,13.456,134362.31285711,0
+MYI.US,D,20201218,000000,13.4857,13.7079,13.4857,13.7079,98511.441148525,0
+MYI.US,D,20201221,000000,13.7079,13.7177,13.5933,13.5933,142009.49998329,0
+MYI.US,D,20201222,000000,13.6704,13.697,13.5449,13.5646,162004.15088735,0
+MYI.US,D,20201223,000000,13.6506,13.7079,13.5933,13.6417,143739.58242951,0
+MYI.US,D,20201224,000000,13.6793,13.7671,13.6605,13.7474,40626.061233894,0
+MYI.US,D,20201228,000000,13.7573,13.7671,13.622,13.6417,154755.82419639,0
+MYI.US,D,20201229,000000,13.6891,13.7573,13.6704,13.7277,71205.698713455,0
+MYI.US,D,20201230,000000,13.7079,13.856,13.6793,13.856,104274.67073673,0
+MYI.US,D,20201231,000000,13.9134,14.0486,13.8739,14.0289,173969.96394421,0
+MYI.US,D,20210104,000000,14.0486,14.0486,13.8363,13.9608,154855.03313713,0
+MYI.US,D,20210105,000000,13.9518,13.9707,13.8749,13.9034,97908.088815032,0
+MYI.US,D,20210106,000000,13.9034,13.9084,13.7671,13.7671,60810.018994263,0
+MYI.US,D,20210107,000000,13.7869,13.8165,13.7079,13.7177,114286.67506265,0
+MYI.US,D,20210108,000000,13.7869,13.7869,13.704,13.7671,82736.2072344,0
+MYI.US,D,20210111,000000,13.7771,13.7771,13.7376,13.7573,59525.364445267,0
+MYI.US,D,20210112,000000,13.7079,13.7573,13.6891,13.7177,135019.31900549,0
+MYI.US,D,20210113,000000,13.7376,13.7376,13.5055,13.7376,147258.46281746,0
+MYI.US,D,20210114,000000,13.7869,13.7968,13.7177,13.7671,140424.18160368,0
+MYI.US,D,20210115,000000,13.7869,13.7869,13.7277,13.7671,51133.097927388,0
+MYI.US,D,20210119,000000,13.7671,13.9044,13.7573,13.7869,150179.05255256,0
+MYI.US,D,20210120,000000,13.8462,13.856,13.7869,13.8363,145498.01028735,0
+MYI.US,D,20210121,000000,13.8847,13.9528,13.7968,13.8363,86575.998175571,0
+MYI.US,D,20210122,000000,13.856,13.8946,13.7869,13.7968,124680.33010958,0
+MYI.US,D,20210125,000000,13.7968,13.8946,13.7771,13.8847,103410.1356817,0
+MYI.US,D,20210126,000000,13.9044,13.9331,13.8265,13.9044,167889.87314729,0
+MYI.US,D,20210127,000000,13.9144,13.9825,13.856,13.9815,175231.33476221,0
+MYI.US,D,20210128,000000,13.9716,14.0793,13.9431,14.0695,208932.00453062,0
+MYI.US,D,20210129,000000,14.0596,14.0793,13.9915,14.0793,74786.331605341,0
+MYI.US,D,20210201,000000,14.0793,14.1287,14.0496,14.1287,73734.514366249,0
+MYI.US,D,20210202,000000,14.0892,14.1426,14.0793,14.1189,95615.147480534,0
+MYI.US,D,20210203,000000,14.0991,14.1969,14.0892,14.1386,59037.418430596,0
+MYI.US,D,20210204,000000,14.1287,14.187,14.0892,14.1771,95980.600823471,0
+MYI.US,D,20210205,000000,14.1771,14.2452,14.1771,14.2157,112656.81389332,0
+MYI.US,D,20210208,000000,14.2354,14.2542,14.2067,14.2354,143583.68266547,0
+MYI.US,D,20210209,000000,14.2354,14.2838,14.1969,14.2354,118705.52227019,0
+MYI.US,D,20210210,000000,14.2452,14.2926,14.2157,14.2739,193497.92789232,0
+MYI.US,D,20210211,000000,14.2739,14.3322,14.2739,14.3223,81377.65214791,0
+MYI.US,D,20210212,000000,14.2641,14.2838,14.2255,14.2838,76294.712439073,0
+MYI.US,D,20210216,000000,14.2641,14.2739,14.187,14.2354,109131.85948858,0
+MYI.US,D,20210217,000000,14.2542,14.342,14.2067,14.3026,133457.28435687,0
+MYI.US,D,20210218,000000,14.2641,14.2641,14.1653,14.1969,91550.617918498,0
+MYI.US,D,20210219,000000,14.1475,14.1673,14.0398,14.1189,108542.6798609,0
+MYI.US,D,20210222,000000,14.1089,14.1089,13.7771,13.7869,155486.73088227,0
+MYI.US,D,20210223,000000,13.7771,13.8156,13.534,13.5439,206864.81415312,0
+MYI.US,D,20210224,000000,13.5242,13.6704,13.4847,13.6704,149018.91534756,0
+MYI.US,D,20210225,000000,13.6704,13.699,13.4648,13.4945,148608.9192149,0
+MYI.US,D,20210226,000000,13.5242,13.6417,13.4254,13.6022,183561.84877616,0
+MYI.US,D,20210301,000000,13.6417,13.7474,13.5923,13.622,119170.18455388,0
+MYI.US,D,20210302,000000,13.612,13.7573,13.5825,13.7079,132816.47558657,0
+MYI.US,D,20210303,000000,13.6605,13.7079,13.6022,13.6417,154160.57055194,0
+MYI.US,D,20210304,000000,13.6605,13.6704,13.5439,13.5923,76192.466489941,0
+MYI.US,D,20210305,000000,13.5636,13.622,13.5242,13.5736,257247.77100817,0
+MYI.US,D,20210308,000000,13.5923,13.6022,13.5736,13.5923,118114.31797026,0
+MYI.US,D,20210309,000000,13.6319,13.699,13.622,13.6704,77209.864300613,0
+MYI.US,D,20210310,000000,13.7079,13.7771,13.699,13.7277,53221.547363623,0
+MYI.US,D,20210311,000000,13.7671,13.8165,13.7277,13.7474,69882.575391516,0
+MYI.US,D,20210312,000000,13.622,13.6605,13.6022,13.6319,94451.973267139,0
+MYI.US,D,20210315,000000,13.622,13.6605,13.5646,13.6022,189416.18861607,0
+MYI.US,D,20210316,000000,13.6793,13.6793,13.5825,13.5825,91938.342656296,0
+MYI.US,D,20210317,000000,13.6022,13.6022,13.5142,13.5439,69261.001007683,0
+MYI.US,D,20210318,000000,13.5439,13.5439,13.455,13.4648,125147.01706553,0
+MYI.US,D,20210319,000000,13.4945,13.4945,13.3967,13.4155,91871.528471714,0
+MYI.US,D,20210322,000000,13.4155,13.455,13.4066,13.4451,58131.377594227,0
+MYI.US,D,20210323,000000,13.4648,13.4748,13.4353,13.4353,54697.533441194,0
+MYI.US,D,20210324,000000,13.4748,13.5045,13.4402,13.4847,66557.051204395,0
+MYI.US,D,20210325,000000,13.4648,13.5923,13.4648,13.5825,188380.56875505,0
+MYI.US,D,20210326,000000,13.6022,13.7474,13.5539,13.6793,156415.04311349,0
+MYI.US,D,20210329,000000,13.7376,13.7573,13.6417,13.699,127978.52122119,0
+MYI.US,D,20210330,000000,13.7079,13.8067,13.7079,13.7869,85890.646615547,0
+MYI.US,D,20210331,000000,13.7573,13.9144,13.7573,13.8946,173719.91692008,0
+MYI.US,D,20210401,000000,13.9618,14.0002,13.9242,13.9528,132886.32677953,0
+MYI.US,D,20210405,000000,13.9915,13.9915,13.8067,13.8749,79991.763985911,0
+MYI.US,D,20210406,000000,13.9144,13.9331,13.8363,13.8749,81937.474027814,0
+MYI.US,D,20210407,000000,13.9242,13.9618,13.8847,13.9528,107807.72383051,0
+MYI.US,D,20210408,000000,14.0002,14.0002,13.9489,13.9716,395769.77302354,0
+MYI.US,D,20210409,000000,14.0002,14.0002,13.9331,13.9331,115836.56167771,0
+MYI.US,D,20210412,000000,13.9528,13.9915,13.9528,13.9815,68692.068102611,0
+MYI.US,D,20210413,000000,13.9815,14.0201,13.9528,14.0002,126039.89753219,0
+MYI.US,D,20210414,000000,14.0002,14.0299,14.0002,14.0201,97169.083440117,0
+MYI.US,D,20210415,000000,14.0299,14.0596,13.9716,14.0299,110557.22875965,0
+MYI.US,D,20210416,000000,14.0695,14.0695,14.0002,14.0102,382745.05637468,0
+MYI.US,D,20210419,000000,14.0002,14.0299,14.0002,14.0299,85315.639693695,0
+MYI.US,D,20210420,000000,14.0102,14.0398,14.0002,14.0299,84375.179428905,0
+MYI.US,D,20210421,000000,14.0102,14.0496,14.0102,14.0299,92949.666450187,0
+MYI.US,D,20210422,000000,14.0299,14.0496,14.0102,14.0299,71369.697166519,0
+MYI.US,D,20210423,000000,14.0201,14.1189,14.0201,14.0793,86584.096864612,0
+MYI.US,D,20210426,000000,14.0793,14.1089,14.0259,14.0991,101872.3971002,0
+MYI.US,D,20210427,000000,14.0793,14.0793,14.0398,14.0398,67159.391201758,0
+MYI.US,D,20210428,000000,14.0201,14.0793,14.0002,14.0299,91421.038893854,0
+MYI.US,D,20210429,000000,14.0299,14.0695,13.9144,13.9431,142820.38122344,0
+MYI.US,D,20210430,000000,13.9618,14.0102,13.9281,14.0102,91124.424407759,0
+MYI.US,D,20210503,000000,14.0398,14.1189,13.9915,14.0793,124442.43111903,0
+MYI.US,D,20210504,000000,14.1189,14.1287,14.0793,14.1287,110708.06684303,0
+MYI.US,D,20210505,000000,14.1287,14.1683,14.1189,14.1583,53016.043129228,0
+MYI.US,D,20210506,000000,14.1979,14.2067,14.1583,14.188,98834.376374002,0
+MYI.US,D,20210507,000000,14.2364,14.2462,14.2067,14.2462,94283.925469556,0
+MYI.US,D,20210510,000000,14.2936,14.2936,14.2364,14.2551,68297.257011903,0
+MYI.US,D,20210511,000000,14.2551,14.2749,14.2265,14.2364,133276.07618959,0
+MYI.US,D,20210512,000000,14.2265,14.2462,13.9815,14.0398,113382.65889854,0
+MYI.US,D,20210513,000000,14.0299,14.0892,13.9044,13.9331,174522.69947119,0
+MYI.US,D,20210514,000000,13.9915,14.0398,13.9618,14.0201,55446.662177409,0
+MYI.US,D,20210517,000000,14.0496,14.0695,13.9915,13.9915,66767.617119441,0
+MYI.US,D,20210518,000000,14.0002,14.0596,14.0002,14.0002,64469.614104292,0
+MYI.US,D,20210519,000000,14.0201,14.0991,13.9915,14.0991,60081.136980648,0
+MYI.US,D,20210520,000000,14.1287,14.188,14.1089,14.1583,58076.711443205,0
+MYI.US,D,20210521,000000,14.2167,14.2167,14.1386,14.1683,87755.369767046,0
+MYI.US,D,20210524,000000,14.2364,14.2364,14.0596,14.0793,263968.67057538,0
+MYI.US,D,20210525,000000,14.1485,14.178,14.1287,14.1583,119404.03419991,0
+MYI.US,D,20210526,000000,14.178,14.1949,14.1386,14.188,60363.578760924,0
+MYI.US,D,20210527,000000,14.188,14.3727,14.188,14.3135,195492.23006845,0
+MYI.US,D,20210528,000000,14.3727,14.3727,14.3135,14.343,95553.394976603,0
+MYI.US,D,20210601,000000,14.4221,14.4221,14.343,14.353,84371.130084385,0
+MYI.US,D,20210602,000000,14.3727,14.3924,14.3628,14.3628,119062.87692409,0
+MYI.US,D,20210603,000000,14.4024,14.4122,14.3628,14.4024,130266.40087504,0
+MYI.US,D,20210604,000000,14.4221,14.4418,14.3826,14.4122,78603.851151652,0
+MYI.US,D,20210607,000000,14.3924,14.432,14.3628,14.3727,79938.110171021,0
+MYI.US,D,20210608,000000,14.4122,14.4221,14.3826,14.4024,100318.46114061,0
+MYI.US,D,20210609,000000,14.4122,14.4715,14.3924,14.4715,150341.02633337,0
+MYI.US,D,20210610,000000,14.5199,14.5199,14.4418,14.5001,148455.04412315,0
+MYI.US,D,20210611,000000,14.5386,14.5585,14.5199,14.5485,94297.085839246,0
+MYI.US,D,20210614,000000,14.5298,14.5298,14.4615,14.4902,89938.978799503,0
+MYI.US,D,20210615,000000,14.51,14.5485,14.3826,14.4122,138148.44998339,0
+MYI.US,D,20210616,000000,14.4024,14.4715,14.3727,14.3727,66738.25937167,0
+MYI.US,D,20210617,000000,14.4122,14.4615,14.3924,14.432,86535.504730371,0
+MYI.US,D,20210618,000000,14.4221,14.4615,14.4024,14.4615,34779.82008302,0
+MYI.US,D,20210621,000000,14.4615,14.4814,14.4141,14.4221,117387.4606289,0
+MYI.US,D,20210622,000000,14.4715,14.4814,14.435,14.4517,67226.205386339,0
+MYI.US,D,20210623,000000,14.5001,14.5001,14.4418,14.4615,79879.394675479,0
+MYI.US,D,20210624,000000,14.4715,14.5001,14.432,14.4814,72234.232221557,0
+MYI.US,D,20210625,000000,14.4902,14.5199,14.4615,14.4715,35800.254902082,0
+MYI.US,D,20210628,000000,14.5199,14.5199,14.4517,14.51,60952.758388597,0
+MYI.US,D,20210629,000000,14.5485,14.5485,14.5001,14.5298,52558.467198458,0
+MYI.US,D,20210630,000000,14.5485,14.5782,14.5199,14.5199,104352.62061876,0
+MYI.US,D,20210701,000000,14.5682,14.6069,14.5298,14.5298,104626.96370998,0
+MYI.US,D,20210702,000000,14.5682,14.5969,14.5485,14.5782,94551.182207881,0
+MYI.US,D,20210706,000000,14.5682,14.6166,14.5682,14.5969,45338.485919145,0
+MYI.US,D,20210707,000000,14.6364,14.6364,14.5782,14.6364,72233.219885427,0
+MYI.US,D,20210708,000000,14.6166,14.6858,14.6069,14.6858,154993.72318695,0
+MYI.US,D,20210709,000000,14.7254,14.7352,14.7055,14.7155,59514.228747836,0
+MYI.US,D,20210712,000000,14.7254,14.7737,14.5871,14.676,144970.5831636,0
+MYI.US,D,20210713,000000,14.7155,14.8033,14.6364,14.7352,126684.75564703,0
+MYI.US,D,20210714,000000,14.7936,14.7936,14.6957,14.7155,46569.48665325,0
+MYI.US,D,20210715,000000,14.7549,14.7549,14.6266,14.6562,108517.37145766,0
+MYI.US,D,20210716,000000,14.6957,14.7105,14.5969,14.7055,90277.09906693,0
+MYI.US,D,20210719,000000,14.6957,14.7352,14.6166,14.6858,120896.21765557,0
+MYI.US,D,20210720,000000,14.7155,14.7549,14.6562,14.7451,43586.132078077,0
+MYI.US,D,20210721,000000,14.7055,14.7737,14.7055,14.7155,66489.224683684,0
+MYI.US,D,20210722,000000,14.7549,14.7718,14.676,14.7254,64833.04277497,0
+MYI.US,D,20210723,000000,14.7649,14.7649,14.7155,14.7254,71083.206041721,0
+MYI.US,D,20210726,000000,14.7352,14.7836,14.7352,14.7737,39044.792198801,0
+MYI.US,D,20210727,000000,14.7836,14.7836,14.6957,14.7155,103555.91208442,0
+MYI.US,D,20210728,000000,14.7055,14.8033,14.676,14.7836,113232.83315129,0
+MYI.US,D,20210729,000000,14.8033,14.832,14.7896,14.8133,67281.883873491,0
+MYI.US,D,20210730,000000,14.8133,14.8617,14.7649,14.832,106437.02071047,0
+MYI.US,D,20210802,000000,14.8716,14.9011,14.8133,14.8617,92218.759764311,0
+MYI.US,D,20210803,000000,14.8517,14.9011,14.6661,14.8033,255685.73635953,0
+MYI.US,D,20210804,000000,14.832,14.832,14.7451,14.7549,116450.03737251,0
+MYI.US,D,20210805,000000,14.7936,14.8133,14.7451,14.7649,112336.91567622,0
+MYI.US,D,20210806,000000,14.7649,14.8133,14.7451,14.7936,81200.493325157,0
+MYI.US,D,20210809,000000,14.8133,14.832,14.7936,14.832,59544.598831737,0
+MYI.US,D,20210810,000000,14.8617,14.8617,14.8033,14.832,59244.947337251,0
+MYI.US,D,20210811,000000,14.8617,14.8617,14.8231,14.8231,99351.680136443,0
+MYI.US,D,20210812,000000,14.8231,14.8567,14.7549,14.7836,112387.53248273,0
+MYI.US,D,20210813,000000,14.7549,14.7737,14.6957,14.7352,87551.890204913,0
+MYI.US,D,20210816,000000,14.7737,14.7737,14.7055,14.7055,88493.362805832,0
+MYI.US,D,20210817,000000,14.7254,14.7352,14.6858,14.7254,58174.908047818,0
+MYI.US,D,20210818,000000,14.7549,14.7549,14.7254,14.7451,176827.78883925,0
+MYI.US,D,20210819,000000,14.7352,14.7649,14.7352,14.7451,146939.5769365,0
+MYI.US,D,20210820,000000,14.7737,14.7936,14.7352,14.7451,118729.81833732,0
+MYI.US,D,20210823,000000,14.7737,14.8133,14.7155,14.7936,145165.9640367,0
+MYI.US,D,20210824,000000,14.8231,14.8617,14.8083,14.8617,254472.95767577,0
+MYI.US,D,20210825,000000,14.8617,14.8814,14.8517,14.8716,220037.33187696,0
+MYI.US,D,20210826,000000,14.8617,14.8814,14.8419,14.8517,188235.80468846,0
+MYI.US,D,20210827,000000,14.8716,14.8814,14.8517,14.8716,141516.49228797,0
+MYI.US,D,20210830,000000,14.8814,14.8814,14.7155,14.7451,376472.62171305,0
+MYI.US,D,20210831,000000,14.7451,14.7649,14.7155,14.7155,116226.31108777,0
+MYI.US,D,20210901,000000,14.7451,14.7451,14.7204,14.7451,141181.40902893,0
+MYI.US,D,20210902,000000,14.7254,14.7649,14.7055,14.7451,123062.61697381,0
+MYI.US,D,20210903,000000,14.7451,14.7451,14.6562,14.6661,77803.093272805,0
+MYI.US,D,20210907,000000,14.6463,14.8133,14.6463,14.6661,207567.37542736,0
+MYI.US,D,20210908,000000,14.6957,14.7352,14.6661,14.7055,114940.64420265,0
+MYI.US,D,20210909,000000,14.7352,14.7549,14.5189,14.5288,237176.18255822,0
+MYI.US,D,20210910,000000,14.6069,14.6166,14.5475,14.6166,102473.72476143,0
+MYI.US,D,20210913,000000,14.5969,14.6957,14.5969,14.6661,84104.885682189,0
+MYI.US,D,20210914,000000,14.6166,14.6463,14.5969,14.6266,87151.005097424,0
+MYI.US,D,20210915,000000,14.6562,14.7155,14.6266,14.7155,94898.413500478,0
+MYI.US,D,20210916,000000,14.7451,14.7451,14.6858,14.7055,59593.190965978,0
+MYI.US,D,20210917,000000,14.7254,14.7254,14.6166,14.6661,89436.860079012,0
+MYI.US,D,20210920,000000,14.6364,14.6661,14.5969,14.5969,133069.55961907,0
+MYI.US,D,20210921,000000,14.5969,14.6957,14.5871,14.6957,122197.06958264,0
+MYI.US,D,20210922,000000,14.7055,14.7649,14.6562,14.7451,180730.34462048,0
+MYI.US,D,20210923,000000,14.7254,14.7549,14.6266,14.6463,85105.073778651,0
+MYI.US,D,20210924,000000,14.6364,14.6562,14.5672,14.6166,57176.744623616,0
+MYI.US,D,20210927,000000,14.6069,14.6069,14.5377,14.5871,78368.989169487,0
+MYI.US,D,20210928,000000,14.5377,14.5475,14.3817,14.4014,151287.56061494,0
+MYI.US,D,20210929,000000,14.4508,14.5575,14.431,14.431,90091.841555136,0
+MYI.US,D,20210930,000000,14.4804,14.5475,14.3817,14.4014,146384.81673724,0
+MYI.US,D,20211001,000000,14.4705,14.4892,14.2828,14.3817,142787.98646728,0
+MYI.US,D,20211004,000000,14.3223,14.4014,14.2532,14.2532,71595.448123514,0
+MYI.US,D,20211005,000000,14.3125,14.342,14.2344,14.2631,57096.770069345,0
+MYI.US,D,20211006,000000,14.2344,14.3223,14.2344,14.2926,50424.462636373,0
+MYI.US,D,20211007,000000,14.3223,14.3817,14.2631,14.2631,64044.432929683,0
+MYI.US,D,20211008,000000,14.2532,14.352,14.2147,14.342,52798.390861273,0
+MYI.US,D,20211011,000000,14.3717,14.3767,14.3036,14.3223,60410.146222905,0
+MYI.US,D,20211012,000000,14.3125,14.3914,14.2729,14.352,42287.304823259,0
+MYI.US,D,20211013,000000,14.3717,14.4211,14.341,14.3914,120503.43123711,0
+MYI.US,D,20211014,000000,14.4508,14.4695,14.3618,14.3618,80182.083178356,0
+MYI.US,D,20211015,000000,14.3717,14.3717,14.2828,14.2828,52069.508847658,0
+MYI.US,D,20211018,000000,14.2828,14.3223,14.2137,14.2729,99446.839732665,0
+MYI.US,D,20211019,000000,14.2334,14.2828,14.185,14.2532,90012.879336995,0
+MYI.US,D,20211020,000000,14.2828,14.2828,14.2235,14.2532,37218.537820242,0
+MYI.US,D,20211021,000000,14.2137,14.2502,14.0269,14.0763,141338.32112908,0
+MYI.US,D,20211022,000000,14.0468,14.1653,14.0388,14.0862,99657.40564771,0
+MYI.US,D,20211025,000000,14.1455,14.1455,14.0369,14.0665,86405.925705728,0
+MYI.US,D,20211026,000000,14.0763,14.0862,13.9678,13.9973,100778.06174364,0
+MYI.US,D,20211027,000000,13.9973,14.0763,13.9973,14.0566,114097.36820634,0
+MYI.US,D,20211028,000000,14.0961,14.0961,14.0269,14.0665,93750.424329034,0
+MYI.US,D,20211029,000000,14.0862,14.2047,14.0566,14.2047,94421.603183238,0
+MYI.US,D,20211101,000000,14.2137,14.3618,14.181,14.342,262028.02221413,0
+MYI.US,D,20211102,000000,14.3322,14.3817,14.3223,14.352,115903.3758623,0
+MYI.US,D,20211103,000000,14.3914,14.4112,14.3036,14.3223,112879.52784191,0
+MYI.US,D,20211104,000000,14.3717,14.4112,14.3717,14.3717,126566.31231981,0
+MYI.US,D,20211105,000000,14.4014,14.4587,14.3817,14.4211,271516.64876082,0
+MYI.US,D,20211108,000000,14.4607,14.4892,14.431,14.4607,74803.541319551,0
+MYI.US,D,20211109,000000,14.4705,14.4882,14.431,14.4408,75849.284541864,0
+MYI.US,D,20211110,000000,14.4705,14.6473,14.4408,14.4991,221984.05425499,0
+MYI.US,D,20211111,000000,14.4892,14.5682,14.4804,14.5386,61817.293443635,0
+MYI.US,D,20211112,000000,14.5091,14.5585,14.4607,14.5189,190575.31348494,0
+MYI.US,D,20211115,000000,14.5682,14.5712,14.4014,14.4804,79234.536560656,0
+MYI.US,D,20211116,000000,14.4991,14.5386,14.4014,14.4211,107427.08544563,0
+MYI.US,D,20211117,000000,14.4112,14.4488,14.3618,14.4211,78313.310682336,0
+MYI.US,D,20211118,000000,14.4211,14.4508,14.3717,14.3914,48834.082576109,0
+MYI.US,D,20211119,000000,14.3717,14.431,14.352,14.352,53347.077043745,0
+MYI.US,D,20211122,000000,14.3914,14.4508,14.3618,14.3817,60788.759935533,0
+MYI.US,D,20211123,000000,14.352,14.3817,14.2729,14.2926,56728.279718017,0
+MYI.US,D,20211124,000000,14.2926,14.3914,14.2532,14.3717,93155.170684581,0
+MYI.US,D,20211126,000000,14.4014,14.4014,14.3026,14.3618,32549.643588583,0
+MYI.US,D,20211129,000000,14.4112,14.4705,14.3817,14.4705,68719.401178121,0
+MYI.US,D,20211130,000000,14.5386,14.5485,14.4408,14.5288,85878.498581987,0
+MYI.US,D,20211201,000000,14.5979,14.6176,14.3026,14.4014,248269.361871,0
+MYI.US,D,20211202,000000,14.3717,14.4014,14.2433,14.2828,124992.12963763,0
+MYI.US,D,20211203,000000,14.3322,14.3618,14.2047,14.2828,49716.839681488,0
+MYI.US,D,20211206,000000,14.3026,14.3223,14.2206,14.2532,68010.765887106,0
+MYI.US,D,20211207,000000,14.3322,14.5682,14.2334,14.3717,139176.98349149,0
+MYI.US,D,20211208,000000,14.3817,14.5585,14.3717,14.4892,386668.87121463,0
+MYI.US,D,20211209,000000,14.4991,14.5238,14.4508,14.5189,139068.66352558,0
+MYI.US,D,20211210,000000,14.5782,14.5782,14.5091,14.5682,57800.343679709,0
+MYI.US,D,20211213,000000,14.5979,14.6671,14.5485,14.5881,79398.535013719,0
+MYI.US,D,20211214,000000,14.5881,14.5881,14.4991,14.5386,56248.432392387,0
+MYI.US,D,20211215,000000,14.5386,14.5386,14.3817,14.4508,118343.10593565,0
+MYI.US,D,20211216,000000,14.4508,14.5091,14.4014,14.4705,153226.18430393,0
+MYI.US,D,20211217,000000,14.4991,14.5465,14.4804,14.4991,41815.556186669,0
+MYI.US,D,20211220,000000,14.5091,14.5288,14.4892,14.5091,100278.98003154,0
+MYI.US,D,20211221,000000,14.5189,14.5485,14.3618,14.3618,151678.32236113,0
+MYI.US,D,20211222,000000,14.3817,14.5682,14.2926,14.4508,87209.720592964,0
+MYI.US,D,20211223,000000,14.4804,14.5682,14.4607,14.5091,39742.291792386,0
+MYI.US,D,20211227,000000,14.5881,14.5881,14.4804,14.5288,40712.109804946,0
+MYI.US,D,20211228,000000,14.5485,14.5485,14.4892,14.5288,33915.285027981,0
+MYI.US,D,20211229,000000,14.5485,14.5485,14.4705,14.5288,69081.81751267,0
+MYI.US,D,20211230,000000,14.4705,14.5585,14.4014,14.4408,106232.52881221,0
+MYI.US,D,20211231,000000,14.5091,14.6266,14.4517,14.5881,90310.506159221,0
+MYI.US,D,20220103,000000,14.5682,14.5682,14.4892,14.5288,171860.25544923,0
+MYI.US,D,20220104,000000,14.4705,14.4705,14.3914,14.4607,92139.79754617,0
+MYI.US,D,20220105,000000,14.4408,14.4892,14.2334,14.2433,131555.10476856,0
+MYI.US,D,20220106,000000,14.2631,14.3026,14.1159,14.1553,205057.79416103,0
+MYI.US,D,20220107,000000,14.1653,14.2047,14.1455,14.185,124509.24530361,0
+MYI.US,D,20220110,000000,14.1752,14.1752,14.0862,14.1356,99618.936874769,0
+MYI.US,D,20220111,000000,14.1752,14.1752,14.0665,14.0665,96427.041056811,0
+MYI.US,D,20220112,000000,14.1257,14.1257,14.0339,14.0665,156405.93208833,0
+MYI.US,D,20220113,000000,14.0961,14.0961,14.0022,14.0072,91512.149145557,0
+MYI.US,D,20220114,000000,13.9973,13.9973,13.8986,13.9184,106236.57815672,0
+MYI.US,D,20220118,000000,13.8492,13.9184,13.5626,13.5825,132994.64674545,0
+MYI.US,D,20220119,000000,13.5825,13.6346,13.4639,13.5825,245597.80682388,0
+MYI.US,D,20220120,000000,13.6417,13.7356,13.375,13.4046,209281.26049549,0
+MYI.US,D,20220121,000000,13.3849,13.5825,13.296,13.3158,238957.89414707,0
+MYI.US,D,20220124,000000,13.2565,13.3651,13.2318,13.3257,237807.88030336,0
+MYI.US,D,20220125,000000,13.3058,13.5232,13.2658,13.4046,161543.53794819,0
+MYI.US,D,20220126,000000,13.4837,13.5429,13.2664,13.296,217526.7382745,0
+MYI.US,D,20220127,000000,13.3849,13.4046,13.2718,13.3454,132770.92046071,0
+MYI.US,D,20220128,000000,13.3158,13.352,13.2368,13.2861,58169.846367167,0
+MYI.US,D,20220131,000000,13.2664,13.3849,13.2268,13.3552,125275.58375404,0
+MYI.US,D,20220201,000000,13.3948,13.5035,13.3948,13.4639,89628.191607586,0
+MYI.US,D,20220202,000000,13.4837,13.612,13.4639,13.4935,106447.14407176,0
+MYI.US,D,20220203,000000,13.4738,13.4837,13.3455,13.3651,70382.669439747,0
+MYI.US,D,20220204,000000,13.3355,13.4145,13.2071,13.2367,122004.72571794,0
+MYI.US,D,20220207,000000,13.2268,13.4441,13.2268,13.3257,139107.13229852,0
+MYI.US,D,20220208,000000,13.3552,13.4343,13.3058,13.3849,180257.58364777,0
+MYI.US,D,20220209,000000,13.4145,13.4441,13.3552,13.3651,120927.60007558,0
+MYI.US,D,20220210,000000,13.3552,13.3651,13.2367,13.2565,368392.15472322,0
+MYI.US,D,20220211,000000,13.3058,13.3158,12.9898,13.0292,202569.47195344,0
+MYI.US,D,20220214,000000,13.0095,13.0095,12.8119,12.8218,137835.63811921,0
+MYI.US,D,20220215,000000,12.9108,12.9108,12.7725,12.8515,183919.20343005,0
+MYI.US,D,20220216,000000,12.8515,12.9898,12.8317,12.9898,220088.96101959,0
+MYI.US,D,20220217,000000,12.9898,13.1774,12.9601,13.1183,296879.71816237,0
+MYI.US,D,20220218,000000,13.138,13.1869,13.0292,13.0786,123695.32705508,0
+MYI.US,D,20220222,000000,12.9799,13.0291,12.9009,12.9206,104693.77789457,0
+MYI.US,D,20220223,000000,13.0786,13.0786,12.8515,12.9305,192105.96571354,0
+MYI.US,D,20220224,000000,12.8119,13.1577,12.8119,13.1183,221769.43899543,0
+MYI.US,D,20220225,000000,13.1676,13.217,13.1089,13.1477,133568.64133118,0
+MYI.US,D,20220228,000000,13.128,13.2367,13.128,13.2268,122696.15129474,0
+MYI.US,D,20220301,000000,13.3058,13.3552,13.2466,13.3257,165021.92489093,0
+MYI.US,D,20220302,000000,13.3454,13.3454,13.1971,13.3257,128638.56437797,0
+MYI.US,D,20220303,000000,13.375,13.4145,13.3158,13.3355,91554.667263018,0
+MYI.US,D,20220304,000000,13.3257,13.3948,13.2565,13.3158,71247.204494786,0
+MYI.US,D,20220307,000000,13.3058,13.3158,13.0095,13.0392,83039.908073407,0
+MYI.US,D,20220308,000000,13.1083,13.128,12.9206,13.0095,993174.63175249,0
+MYI.US,D,20220309,000000,13.0194,13.0786,12.9009,12.9305,88763.656552548,0
+MYI.US,D,20220310,000000,12.8416,12.8861,12.7231,12.7527,130432.42400036,0
+MYI.US,D,20220311,000000,12.8119,12.8811,12.6243,12.644,81893.943574222,0
+MYI.US,D,20220314,000000,12.5848,12.5996,12.4366,12.4761,107145.65600149,0
+MYI.US,D,20220315,000000,12.4959,12.5403,12.4168,12.4465,123439.20601417,0
+MYI.US,D,20220316,000000,12.5156,12.565,12.2588,12.318,225011.95161989,0
+MYI.US,D,20220317,000000,12.3476,12.407,12.3279,12.3476,198332.8452493,0
+MYI.US,D,20220318,000000,12.3674,12.4267,12.3279,12.3674,178383.74947109,0
+MYI.US,D,20220321,000000,12.318,12.4267,12.2291,12.3773,248564.96402097,0
+MYI.US,D,20220322,000000,12.3674,12.3674,12.2531,12.3476,103107.44717882,0
+MYI.US,D,20220323,000000,12.3379,12.3379,12.2488,12.2885,119482.99641805,0
+MYI.US,D,20220324,000000,12.2686,12.7527,12.1995,12.2193,115784.93253508,0
+MYI.US,D,20220325,000000,12.2291,12.2291,12.0613,12.2094,259800.88272807,0
+MYI.US,D,20220328,000000,12.2391,12.2391,11.9525,12.0513,206368.7694494,0
+MYI.US,D,20220329,000000,12.1007,12.1205,12.0019,12.0613,392080.82016573,0
+MYI.US,D,20220330,000000,12.0513,12.2193,12.0513,12.1402,137492.45617113,0
+MYI.US,D,20220331,000000,12.1995,12.4168,12.1541,12.397,288315.35450239,0
+MYI.US,D,20220401,000000,12.3773,12.4267,12.2795,12.3476,228141.08259778,0
+MYI.US,D,20220404,000000,12.318,12.3524,12.2488,12.2982,175469.23375277,0
+MYI.US,D,20220405,000000,12.2885,12.3476,12.16,12.1797,180393.23668918,0
+MYI.US,D,20220406,000000,12.1501,12.2193,11.9967,12.0217,132837.73464529,0
+MYI.US,D,20220407,000000,12.0019,12.0613,11.923,11.9525,132574.52725149,0
+MYI.US,D,20220408,000000,11.9427,11.9723,11.8439,11.923,163705.8879219,0
+MYI.US,D,20220411,000000,11.8539,11.9427,11.755,11.7748,190633.01664436,0
+MYI.US,D,20220412,000000,11.834,11.8785,11.6759,11.6958,160751.89109451,0
+MYI.US,D,20220413,000000,11.6364,11.7501,11.6167,11.6661,264880.78542852,0
+MYI.US,D,20220414,000000,11.6562,11.6613,11.4981,11.587,260275.66837306,0
+MYI.US,D,20220418,000000,11.6364,11.6364,11.4784,11.6068,252823.86211996,0
+MYI.US,D,20220419,000000,11.6068,11.6167,11.4734,11.5179,401914.65333276,0
+MYI.US,D,20220420,000000,11.5081,11.6949,11.5081,11.6266,366686.36834413,0
+MYI.US,D,20220421,000000,11.6661,11.7155,11.6266,11.6661,428093.66565512,0
+MYI.US,D,20220422,000000,11.7352,11.7352,11.6167,11.6661,216526.55017805,0
+MYI.US,D,20220425,000000,11.6167,11.6661,11.5179,11.5673,186545.20335134,0
+MYI.US,D,20220426,000000,11.6364,11.6661,11.5575,11.6562,140733.95645946,0
+MYI.US,D,20220427,000000,11.6661,11.7402,11.597,11.6661,216806.96728606,0
+MYI.US,D,20220428,000000,11.7254,11.7846,11.6266,11.7846,396753.76374191,0
+MYI.US,D,20220429,000000,11.7846,11.8044,11.6167,11.6661,176700.23448687,0
+MYI.US,D,20220502,000000,11.7352,11.7352,11.5278,11.5772,179512.50425607,0
+MYI.US,D,20220503,000000,11.6364,11.6759,11.5575,11.6464,185930.71532041,0
+MYI.US,D,20220504,000000,11.597,11.6661,11.4684,11.6464,431112.45199485,0
+MYI.US,D,20220505,000000,11.597,11.6266,11.51,11.587,364471.37689166,0
+MYI.US,D,20220506,000000,11.5575,11.6266,11.5081,11.5673,278940.10960227,0
+MYI.US,D,20220509,000000,11.5376,11.5673,11.429,11.4487,201101.58456491,0
+MYI.US,D,20220510,000000,11.4784,11.5081,11.4093,11.4884,250536.99480225,0
+MYI.US,D,20220511,000000,11.4884,11.5105,11.4191,11.429,156593.21427238,0
+MYI.US,D,20220512,000000,11.4093,11.4784,11.3302,11.4784,217773.74829023,0
+MYI.US,D,20220513,000000,11.5379,11.5478,11.3395,11.409,168976.77976462,0
+MYI.US,D,20220516,000000,11.3594,11.4188,11.3296,11.3692,218254.91199598,0
+MYI.US,D,20220517,000000,11.3692,11.3692,11.1907,11.2204,188220.12828427,0
+MYI.US,D,20220518,000000,11.2105,11.2204,11.0022,11.0121,228489.94216038,0
+MYI.US,D,20220519,000000,11.0319,11.1659,10.9725,11.151,299377.15225902,0
+MYI.US,D,20220520,000000,11.1907,11.2204,11.0815,11.1907,240272.2218129,0
+MYI.US,D,20220523,000000,11.2403,11.2899,11.1808,11.2403,205503.96344569,0
+MYI.US,D,20220524,000000,11.2602,11.3494,11.2602,11.3196,290647.03641759,0
+MYI.US,D,20220525,000000,11.4586,11.5677,11.409,11.5379,239093.89304964,0
+MYI.US,D,20220526,000000,11.5875,11.8257,11.584,11.8157,284775.55220373,0
+MYI.US,D,20220527,000000,11.8653,12.0538,11.8553,11.9745,168083.70937604,0
+MYI.US,D,20220531,000000,12.0042,12.0439,11.8455,11.9645,153000.29482216,0
+MYI.US,D,20220601,000000,12.1431,12.1431,11.9745,12.0935,134023.05305486,0
+MYI.US,D,20220602,000000,12.0538,12.153,12.0538,12.1232,210098.33684428,0
+MYI.US,D,20220603,000000,12.0736,12.1034,11.9447,12.0141,74170.201357798,0
+MYI.US,D,20220606,000000,12.0042,12.1133,11.8355,11.8553,289975.72165597,0
+MYI.US,D,20220607,000000,11.8851,11.905,11.8257,11.905,234321.10716935,0
+MYI.US,D,20220608,000000,11.9249,11.9347,11.8057,11.9249,219270.95595951,0
+MYI.US,D,20220609,000000,11.8653,11.8653,11.7711,11.7959,96511.072794058,0
+MYI.US,D,20220610,000000,11.7363,11.8157,11.6471,11.7165,234354.37051339,0
+MYI.US,D,20220613,000000,11.6074,12.2423,11.3395,11.4784,333670.65198851,0
+MYI.US,D,20220614,000000,11.4486,11.528,11.1609,11.2204,283285.75758259,0
+MYI.US,D,20220615,000000,11.3594,11.3692,11.0518,11.2204,175952.00221269,0
+MYI.US,D,20220616,000000,11.1312,11.1312,10.9229,11.0717,241241.8986908,0
+MYI.US,D,20220617,000000,11.0419,11.1627,11.0419,11.0617,90697.043447174,0
+MYI.US,D,20220621,000000,11.1907,11.1907,10.9427,11.0319,157187.44425124,0
+MYI.US,D,20220622,000000,11.0319,11.1609,11.0221,11.1609,177763.34249291,0
+MYI.US,D,20220623,000000,11.2304,11.3649,11.1411,11.28,129687.73054776,0
+MYI.US,D,20220624,000000,11.3395,11.399,11.2403,11.3892,92175.750286958,0
+MYI.US,D,20220627,000000,11.4288,11.4288,11.3296,11.399,110444.38202811,0
+MYI.US,D,20220628,000000,11.4388,11.4388,11.3692,11.3892,97213.634939477,0
+MYI.US,D,20220629,000000,11.4388,11.5082,11.399,11.4884,194306.31226424,0
+MYI.US,D,20220630,000000,11.5082,11.5875,11.3692,11.5677,269871.55811166,0
+MYI.US,D,20220701,000000,11.6471,11.7264,11.5627,11.6669,229768.06095577,0
+MYI.US,D,20220705,000000,11.6967,11.7661,11.6371,11.7264,206429.28919819,0
+MYI.US,D,20220706,000000,11.7165,11.905,11.7165,11.8257,188365.27742192,0
+MYI.US,D,20220707,000000,11.8553,11.9249,11.7562,11.9149,377071.25212527,0
+MYI.US,D,20220708,000000,11.905,11.9993,11.8455,11.8753,225290.61325139,0
+MYI.US,D,20220711,000000,11.9347,12.0736,11.9347,12.0042,209240.54575999,0
+MYI.US,D,20220712,000000,12.0538,12.1828,11.9347,12.0141,178300.59589823,0
+MYI.US,D,20220713,000000,11.8951,12.0141,11.8753,11.9347,193437.4333986,0
+MYI.US,D,20220714,000000,11.9347,11.9347,11.7264,11.8753,110742.74414438,0
+MYI.US,D,20220715,000000,11.9347,11.9745,11.905,11.9149,116192.89266702,0
+MYI.US,D,20220718,000000,11.905,11.9414,11.7661,11.7761,204033.32044688,0
+MYI.US,D,20220719,000000,11.8455,11.8753,11.7859,11.8653,116187.85276641,0
+MYI.US,D,20220720,000000,11.9249,11.9249,11.7363,11.8257,147060.26795995,0
+MYI.US,D,20220721,000000,11.8851,11.8851,11.7066,11.7463,121942.41128606,0
+MYI.US,D,20220722,000000,11.7859,11.8653,11.7195,11.8257,130801.54858318,0
+MYI.US,D,20220725,000000,11.8107,11.8355,11.7463,11.8057,78758.526875659,0
+MYI.US,D,20220726,000000,11.8553,11.905,11.8157,11.8653,86183.308458382,0
+MYI.US,D,20220727,000000,11.8355,11.9645,11.8355,11.8753,79871.336930957,0
+MYI.US,D,20220728,000000,11.9149,12.0538,11.8951,12.0538,134615.74536692,0
+MYI.US,D,20220729,000000,12.0736,12.153,12.0241,12.1431,141316.79722165,0
+MYI.US,D,20220801,000000,12.1927,12.272,12.1133,12.1332,115675.79886415,0
+MYI.US,D,20220802,000000,12.1828,12.1927,12.0737,12.163,144813.48026679,0
+MYI.US,D,20220803,000000,12.1927,12.2622,12.1431,12.1828,148407.9373838,0
+MYI.US,D,20220804,000000,12.2522,12.282,12.1332,12.1828,125771.72777164,0
+MYI.US,D,20220805,000000,12.1232,12.158,12.034,12.0538,102685.95902482,0
+MYI.US,D,20220808,000000,12.1034,12.163,12.0637,12.1332,85755.92488642,0
+MYI.US,D,20220809,000000,12.153,12.1927,12.1232,12.163,77523.751225532,0
+MYI.US,D,20220810,000000,12.2224,12.282,12.1565,12.2324,164503.36398073,0
+MYI.US,D,20220811,000000,12.2423,12.3077,12.1828,12.1828,141209.95132866,0
+MYI.US,D,20220812,000000,12.2226,12.3521,12.1929,12.3322,94097.310078246,0
+MYI.US,D,20220815,000000,12.3222,12.3621,12.3023,12.3123,84048.511628556,0
+MYI.US,D,20220816,000000,12.2924,12.34,12.1927,12.2226,69199.178295108,0
+MYI.US,D,20220817,000000,12.1728,12.1927,11.9935,11.9935,158736.88372216,0
+MYI.US,D,20220818,000000,12.0334,12.0433,11.9337,11.9437,147806.68217168,0
+MYI.US,D,20220819,000000,11.874,11.8889,11.7744,11.8541,102477.66666746,0
+MYI.US,D,20220822,000000,11.8341,11.8541,11.7246,11.7345,94833.151163523,0
+MYI.US,D,20220823,000000,11.7744,11.8341,11.6889,11.8341,103988.5000008,0
+MYI.US,D,20220824,000000,11.8541,11.864,11.7744,11.8042,72395.519380404,0
+MYI.US,D,20220825,000000,11.8541,11.8541,11.6947,11.7943,128423.84496223,0
+MYI.US,D,20220826,000000,11.8242,11.8242,11.7345,11.7445,65015.023256316,0
+MYI.US,D,20220829,000000,11.7146,11.7445,11.5353,11.5951,93335.368217775,0
+MYI.US,D,20220830,000000,11.6249,11.6249,11.5054,11.5552,83440.162791342,0
+MYI.US,D,20220831,000000,11.5353,11.5751,11.4855,11.5154,80268.918605271,0
+MYI.US,D,20220901,000000,11.4556,11.4656,11.3062,11.356,168502.58914859,0
+MYI.US,D,20220902,000000,11.3859,11.4357,11.3555,11.356,129894.52325682,0
+MYI.US,D,20220906,000000,11.356,11.4058,11.2165,11.2364,155049.64728802,0
+MYI.US,D,20220907,000000,11.2464,11.3361,11.2464,11.3261,103736.52713258,0
+MYI.US,D,20220908,000000,11.2962,11.3659,11.2564,11.3161,73609.205426925,0
+MYI.US,D,20220909,000000,11.3062,11.356,11.2663,11.3062,57353.441860908,0
+MYI.US,D,20220912,000000,11.3161,11.346,11.1717,11.2165,171072.51162923,0
+MYI.US,D,20220913,000000,11.1169,11.1568,11.082,11.1069,123351.25969088,0
+MYI.US,D,20220914,000000,11.1368,11.1368,10.9974,11.0472,188440.5697689,0
+MYI.US,D,20220915,000000,11.0571,11.0571,10.8778,10.8878,268884.16279277,0
+MYI.US,D,20220916,000000,10.828,10.848,10.7284,10.838,304419.36434344,0
+MYI.US,D,20220919,000000,10.848,10.848,10.7583,10.8081,192318.54263714,0
+MYI.US,D,20220920,000000,10.7384,10.7483,10.6288,10.6487,218810.82945905,0
+MYI.US,D,20220921,000000,10.7085,10.7683,10.6754,10.7384,208739.94573805,0
+MYI.US,D,20220922,000000,10.7185,10.7185,10.6089,10.6288,257596.58139734,0
+MYI.US,D,20220923,000000,10.6089,10.6089,10.5093,10.5392,161375.06976869,0
+MYI.US,D,20220926,000000,10.5192,10.5591,10.3897,10.3997,190722.37984643,0
+MYI.US,D,20220927,000000,10.4196,10.4749,10.3449,10.3997,141642.88372202,0
+MYI.US,D,20220928,000000,10.4694,10.6089,10.3997,10.4495,266957.72480826,0
+MYI.US,D,20220929,000000,10.4196,10.4694,10.2901,10.3698,213853.68992413,0
+MYI.US,D,20220930,000000,10.3798,10.4742,10.33,10.3897,158263.05426479,0
+MYI.US,D,20221003,000000,10.4595,10.5591,10.3969,10.4694,224281.9534901,0
+MYI.US,D,20221004,000000,10.4794,10.6686,10.4794,10.6288,318045.97674664,0
+MYI.US,D,20221005,000000,10.589,10.589,10.4296,10.5093,165787.10465244,0
+MYI.US,D,20221006,000000,10.5491,10.6089,10.5392,10.5989,150985.95736551,0
+MYI.US,D,20221007,000000,10.5989,10.6388,10.5491,10.6089,140864.87984605,0
+MYI.US,D,20221010,000000,10.6487,10.6487,10.5192,10.569,119982.25193891,0
+MYI.US,D,20221011,000000,10.579,10.6187,10.5192,10.5491,183807.68217196,0
+MYI.US,D,20221012,000000,10.589,10.589,10.4694,10.4694,213360.78682335,0
+MYI.US,D,20221013,000000,10.31,10.4595,10.31,10.3399,397521.8333364,0
+MYI.US,D,20221014,000000,10.3698,10.3997,10.2602,10.2702,253144.39147482,0
+MYI.US,D,20221017,000000,10.3001,10.3399,10.2802,10.2802,298544.68217285,0
+MYI.US,D,20221018,000000,10.31,10.3897,10.31,10.3399,247301.83333524,0
+MYI.US,D,20221019,000000,10.3399,10.3399,10.2104,10.2503,219794.62790867,0
+MYI.US,D,20221020,000000,10.2802,10.33,10.2553,10.32,249278.4651182,0
+MYI.US,D,20221021,000000,10.2104,10.2901,10.2104,10.2204,197329.89147439,0
+MYI.US,D,20221024,000000,10.2104,10.2204,10.0012,10.051,398417.29070075,0
+MYI.US,D,20221025,000000,10.061,10.1108,10.051,10.0909,404551.97674731,0
+MYI.US,D,20221026,000000,10.1507,10.1905,10.1008,10.1407,282274.86434327,0
+MYI.US,D,20221027,000000,10.1108,10.1407,9.96139,9.98131,184747.31007895,0
+MYI.US,D,20221028,000000,9.96139,10.0311,9.92154,9.96139,249949.0542655,0
+MYI.US,D,20221031,000000,9.96139,10.0012,9.94147,10.0012,334267.60852971,0
+MYI.US,D,20221101,000000,10.051,10.061,9.98131,10.0411,184675.03100918,0
+MYI.US,D,20221102,000000,9.97135,10.0823,9.97135,10.0411,285688.04263787,0
+MYI.US,D,20221103,000000,9.99127,10.0112,9.94147,9.95143,290641.16666891,0
+MYI.US,D,20221104,000000,10.061,10.1905,10.0311,10.051,330709.87209558,0
+MYI.US,D,20221107,000000,10.071,10.1805,10.0311,10.1008,242018.4341104,0
+MYI.US,D,20221108,000000,10.1108,10.1805,10.0809,10.1208,157426.82558261,0
+MYI.US,D,20221109,000000,10.061,10.1008,10.051,10.071,279727.02713394,0
+MYI.US,D,20221110,000000,10.1706,10.31,10.1706,10.3001,239697.47287007,0
+MYI.US,D,20221111,000000,10.31,10.4097,10.2602,10.32,260416.46899426,0
+MYI.US,D,20221114,000000,10.33,10.4202,10.27,10.3,463819,0
+MYI.US,D,20221115,000000,10.42,10.5,10.42,10.5,249092,0
+MYI.US,D,20221116,000000,10.52,10.91,10.52,10.86,416665,0
+MYI.US,D,20221117,000000,10.77,10.99,10.75,10.88,341766,0
+MYI.US,D,20221118,000000,10.96,10.96,10.75,10.81,227105,0
+MYI.US,D,20221121,000000,10.88,10.95,10.85,10.9,157850,0
+MYI.US,D,20221122,000000,10.95,11.09,10.91,11.08,219358,0
+MYI.US,D,20221123,000000,11.2,11.2,10.99,11.04,179126,0
+MYI.US,D,20221125,000000,11.07,11.07,11.01,11.05,35194,0
+MYI.US,D,20221128,000000,11.03,11.08,10.97,11,296974,0
+MYI.US,D,20221129,000000,11,11.07,10.9,11.04,485249,0
+MYI.US,D,20221130,000000,11.04,11.18,11.04,11.15,263340,0
+MYI.US,D,20221201,000000,11.22,11.22,11.06,11.08,252393,0
+MYI.US,D,20221202,000000,11.04,11.06,10.99,11.05,465455,0
+MYI.US,D,20221205,000000,11,11.04,10.93,11.02,409593,0
+MYI.US,D,20221206,000000,11.04,11.08,11,11.06,147896,0
+MYI.US,D,20221207,000000,11.03,11.19,11.02,11.05,504333,0
+MYI.US,D,20221208,000000,11.05,11.05,10.97,11,380190,0
+MYI.US,D,20221209,000000,10.96,10.99,10.93,10.94,209429,0
+MYI.US,D,20221212,000000,10.97,11,10.9,10.92,256652,0
+MYI.US,D,20221213,000000,11.1,11.13,10.9601,10.98,247975,0
+MYI.US,D,20221214,000000,11.02,11.02,10.91,10.94,311986,0
+MYI.US,D,20221215,000000,10.94,10.99,10.915,10.93,278705,0
+MYI.US,D,20221216,000000,10.89,10.89,10.801,10.83,222291,0
+MYI.US,D,20221219,000000,10.85,10.8663,10.8039,10.84,354226,0
+MYI.US,D,20221220,000000,10.81,10.87,10.8,10.83,251895,0
+MYI.US,D,20221221,000000,10.83,10.88,10.7913,10.86,277042,0
+MYI.US,D,20221222,000000,10.83,10.89,10.825,10.87,233801,0
+MYI.US,D,20221223,000000,10.87,10.87,10.7999,10.84,167035,0
+MYI.US,D,20221227,000000,10.78,10.81,10.73,10.74,482153,0
+MYI.US,D,20221228,000000,10.79,10.925,10.75,10.89,423081,0
+MYI.US,D,20221229,000000,10.95,11.04,10.88,10.99,547737,0
+MYI.US,D,20221230,000000,10.86,11.22,10.86,11.21,461885,0
+MYI.US,D,20230103,000000,11.27,11.285,11.11,11.11,147362,0
+MYI.US,D,20230104,000000,11.18,11.23,11.11,11.19,92781,0
+MYI.US,D,20230105,000000,11.08,11.1,11.03,11.04,101790,0
+MYI.US,D,20230106,000000,11.17,11.21,11.07,11.19,143217,0
+MYI.US,D,20230109,000000,11.28,11.35,11.225,11.26,87969,0
+MYI.US,D,20230110,000000,11.22,11.245,11.14,11.18,157187,0
+MYI.US,D,20230111,000000,11.21,11.36,11.17,11.25,223116,0
+MYI.US,D,20230112,000000,11.3,11.36,11.27,11.35,98977,0
+MYI.US,D,20230113,000000,11.34,11.39,11.21,11.26,123876,0
+MYI.US,D,20230117,000000,11.28,11.31,11.23,11.31,119538,0
+MYI.US,D,20230118,000000,11.34,11.4,11.32,11.36,129915,0
+MYI.US,D,20230119,000000,11.39,11.48,11.37,11.39,213973,0
+MYI.US,D,20230120,000000,11.42,11.59,11.395,11.59,136756,0
+MYI.US,D,20230123,000000,11.66,11.72,11.5601,11.6,125626,0
+MYI.US,D,20230124,000000,11.66,11.66,11.53,11.58,158775,0
+MYI.US,D,20230125,000000,11.56,11.56,11.43,11.44,193300,0
+MYI.US,D,20230126,000000,11.46,11.49,11.36,11.36,217047,0
+MYI.US,D,20230127,000000,11.39,11.46,11.33,11.46,193734,0
+MYI.US,D,20230130,000000,11.43,11.4513,11.39,11.4,133213,0
+MYI.US,D,20230131,000000,11.44,11.52,11.41,11.52,215745,0
+MYI.US,D,20230201,000000,11.54,11.6,11.5,11.57,146415,0
+MYI.US,D,20230202,000000,11.63,11.67,11.54,11.59,128696,0
+MYI.US,D,20230203,000000,11.54,11.64,11.44,11.46,120975,0
+MYI.US,D,20230206,000000,11.37,11.41,11.27,11.32,159440,0
+MYI.US,D,20230207,000000,11.36,11.532,11.35,11.48,132904,0
+MYI.US,D,20230208,000000,11.53,11.55,11.45,11.51,126459,0
+MYI.US,D,20230209,000000,11.61,11.6377,11.43,11.46,126154,0
+MYI.US,D,20230210,000000,11.5,11.5,11.39,11.46,79136,0
+MYI.US,D,20230213,000000,11.52,11.535,11.32,11.41,320798,0
+MYI.US,D,20230214,000000,11.41,11.41,11.2601,11.36,168451,0
+MYI.US,D,20230215,000000,11.37,11.39,11.25,11.29,115625,0
+MYI.US,D,20230216,000000,11.22,11.22,11.11,11.13,72964,0
+MYI.US,D,20230217,000000,11.13,11.16,11.0501,11.16,159280,0
+MYI.US,D,20230221,000000,11.12,11.12,10.97,11,110936,0
+MYI.US,D,20230222,000000,11.06,11.1,10.95,10.98,67477,0
+MYI.US,D,20230223,000000,11.05,11.05,10.92,10.94,59842,0
+MYI.US,D,20230224,000000,10.92,10.92,10.8,10.8,114530,0
+MYI.US,D,20230227,000000,10.93,10.97,10.87,10.94,113522,0
+MYI.US,D,20230228,000000,10.93,10.96,10.88,10.91,97397,0
+MYI.US,D,20230301,000000,10.91,10.98,10.86,10.89,73207,0
+MYI.US,D,20230302,000000,10.85,10.89,10.81,10.86,63510,0
+MYI.US,D,20230303,000000,10.91,10.93,10.85,10.86,156671,0
+MYI.US,D,20230306,000000,10.91,10.91,10.78,10.79,176579,0
+MYI.US,D,20230307,000000,10.81,10.86,10.77,10.83,132044,0
+MYI.US,D,20230308,000000,10.83,10.88,10.81,10.85,100876,0
+MYI.US,D,20230309,000000,10.9,11.07,10.9,10.94,281262,0
+MYI.US,D,20230310,000000,10.99,11.05,10.86,10.88,60499,0
+MYI.US,D,20230313,000000,11.02,11.02,10.89,10.91,110016,0
+MYI.US,D,20230314,000000,10.91,10.9301,10.85,10.89,83347,0
+MYI.US,D,20230315,000000,10.94,10.95,10.86,10.93,62998,0
+MYI.US,D,20230316,000000,10.96,11.07,10.89,10.91,138746,0
+MYI.US,D,20230317,000000,10.9,11.06,10.89,11.01,138252,0
+MYI.US,D,20230320,000000,11.07,11.07,10.97,11,119614,0
+MYI.US,D,20230321,000000,11.04,11.04,10.85,10.89,89559,0
+MYI.US,D,20230322,000000,10.89,10.9522,10.82,10.92,211366,0
+MYI.US,D,20230323,000000,10.82,10.8437,10.79,10.79,261482,0
+MYI.US,D,20230324,000000,10.83,11.02,10.82,10.88,217594,0
+MYI.US,D,20230327,000000,10.93,11.14,10.93,11.03,211429,0
+MYI.US,D,20230328,000000,11.03,11.14,10.9901,11.14,105540,0
+MYI.US,D,20230329,000000,11.16,11.21,11.09,11.1,124256,0
+MYI.US,D,20230330,000000,11.15,11.28,11.15,11.25,116035,0
+MYI.US,D,20230331,000000,11.29,11.3999,11.2802,11.34,143881,0
+MYI.US,D,20230403,000000,11.39,11.43,11.23,11.27,129179,0
+MYI.US,D,20230404,000000,11.31,11.35,11.14,11.19,186811,0
+MYI.US,D,20230405,000000,11.19,11.33,11.19,11.31,242617,0
+MYI.US,D,20230406,000000,11.35,11.36,11.21,11.23,172966,0
+MYI.US,D,20230410,000000,11.3,11.32,11.14,11.17,148086,0
+MYI.US,D,20230411,000000,11.18,11.25,11.17,11.23,112929,0
+MYI.US,D,20230412,000000,11.32,11.34,11.23,11.25,113628,0
+MYI.US,D,20230413,000000,11.26,11.33,11.23,11.27,68101,0
+MYI.US,D,20230414,000000,11.22,11.235,11.11,11.14,138952,0
+MYI.US,D,20230417,000000,11.11,11.17,11.05,11.09,226219,0
+MYI.US,D,20230418,000000,11.05,11.09,10.93,10.95,200243,0
+MYI.US,D,20230419,000000,10.93,10.93,10.82,10.87,195578,0
+MYI.US,D,20230420,000000,10.92,10.995,10.89,10.91,154341,0
+MYI.US,D,20230421,000000,10.92,10.97,10.8801,10.92,141616,0
+MYI.US,D,20230424,000000,10.94,10.99,10.89,10.89,116064,0
+MYI.US,D,20230425,000000,10.91,10.95,10.8601,10.9,145398,0
+MYI.US,D,20230426,000000,10.97,11.07,10.96,11.04,153228,0
+MYI.US,D,20230427,000000,11.08,11.09,11.01,11.06,115807,0
+MYI.US,D,20230428,000000,11.1,11.155,11.08,11.12,196362,0
+MYI.US,D,20230501,000000,11.12,11.15,11.03,11.06,229127,0
+MYI.US,D,20230502,000000,11.09,11.13,11.03,11.12,234993,0
+MYI.US,D,20230503,000000,11.12,11.18,11.07,11.18,143388,0
+MYI.US,D,20230504,000000,11.16,11.2,11.12,11.18,216603,0
+MYI.US,D,20230505,000000,11.23,11.3,11.2,11.24,208685,0
+MYI.US,D,20230508,000000,11.24,11.28,11.1,11.12,159977,0
+MYI.US,D,20230509,000000,11.12,11.215,11.01,11.04,360688,0
+MYI.US,D,20230510,000000,11.1,11.1,11,11.02,228053,0
+MYI.US,D,20230511,000000,11.05,11.08,10.9,10.98,263819,0
+MYI.US,D,20230512,000000,10.99,11.02,10.92,11.02,116385,0
+MYI.US,D,20230515,000000,11.03,11.05,10.9,10.92,255196,0
+MYI.US,D,20230516,000000,10.95,11.01,10.89,10.92,242969,0
+MYI.US,D,20230517,000000,10.97,10.99,10.9,10.98,134920,0
+MYI.US,D,20230518,000000,10.95,10.955,10.82,10.85,343228,0
+MYI.US,D,20230519,000000,10.83,10.86,10.76,10.79,125292,0
+MYI.US,D,20230522,000000,10.84,10.84,10.67,10.71,231753,0
+MYI.US,D,20230523,000000,10.72,10.7259,10.655,10.68,278326,0
+MYI.US,D,20230524,000000,10.71,10.71,10.58,10.59,239897,0
+MYI.US,D,20230525,000000,10.59,10.685,10.58,10.68,164946,0
+MYI.US,D,20230526,000000,10.72,10.73,10.62,10.65,125491,0
+MYI.US,D,20230530,000000,10.7,10.74,10.6314,10.72,235917,0
+MYI.US,D,20230531,000000,10.79,10.83,10.72,10.83,210703,0
+MYI.US,D,20230601,000000,10.88,10.91,10.79,10.82,262268,0
+MYI.US,D,20230602,000000,10.87,10.87,10.75,10.8,133762,0
+MYI.US,D,20230605,000000,10.81,10.82,10.73,10.82,157024,0
+MYI.US,D,20230606,000000,10.87,10.89,10.81,10.84,160300,0
+MYI.US,D,20230607,000000,10.83,10.87,10.8,10.82,147598,0
+MYI.US,D,20230608,000000,10.86,10.94,10.86,10.94,111629,0
+MYI.US,D,20230609,000000,10.95,10.95,10.87,10.88,76787,0
+MYI.US,D,20230612,000000,10.93,10.945,10.88,10.91,119829,0
+MYI.US,D,20230613,000000,10.95,10.955,10.8,10.81,128179,0
+MYI.US,D,20230614,000000,10.81,10.83,10.73,10.78,132739,0
+MYI.US,D,20230615,000000,10.81,10.85,10.75,10.8,165676,0
+MYI.US,D,20230616,000000,10.8,10.8107,10.76,10.76,128558,0
+MYI.US,D,20230620,000000,10.75,10.83,10.75,10.77,202438,0
+MYI.US,D,20230621,000000,10.8,10.8,10.74,10.78,154134,0
+MYI.US,D,20230622,000000,10.73,10.785,10.7293,10.74,189804,0
+MYI.US,D,20230623,000000,10.78,10.87,10.78,10.79,158486,0
+MYI.US,D,20230626,000000,10.82,10.87,10.78,10.86,260737,0
+MYI.US,D,20230627,000000,10.92,10.95,10.88,10.89,141380,0
+MYI.US,D,20230628,000000,10.95,11.02,10.94,11.02,143825,0
+MYI.US,D,20230629,000000,10.98,10.98,10.88,10.91,169889,0
+MYI.US,D,20230630,000000,11,11.05,10.91,10.94,202646,0
+MYI.US,D,20230703,000000,10.98,11.01,10.92,10.96,87076,0
+MYI.US,D,20230705,000000,11,11.04,10.9,10.91,142563,0
+MYI.US,D,20230706,000000,10.85,10.88,10.74,10.83,225359,0
+MYI.US,D,20230707,000000,10.86,10.88,10.82,10.85,251252,0
+MYI.US,D,20230710,000000,10.87,10.91,10.82,10.88,94489,0
+MYI.US,D,20230711,000000,10.92,10.93,10.85,10.89,123427,0
+MYI.US,D,20230712,000000,10.91,10.955,10.878,10.94,184845,0
+MYI.US,D,20230713,000000,10.95,10.995,10.91,10.95,144365,0
+MYI.US,D,20230714,000000,10.99,10.99,10.86,10.86,164786,0
+MYI.US,D,20230717,000000,10.84,10.91,10.84,10.88,141682,0
+MYI.US,D,20230718,000000,10.92,10.96,10.915,10.94,90681,0
+MYI.US,D,20230719,000000,11.01,11.045,10.96,11,127031,0
+MYI.US,D,20230720,000000,10.95,11.03,10.92,10.93,146832,0
+MYI.US,D,20230721,000000,10.98,10.985,10.94,10.94,123910,0
+MYI.US,D,20230724,000000,10.96,11.1007,10.96,11.09,266500,0
+MYI.US,D,20230725,000000,11.04,11.12,11.02,11.02,197537,0
+MYI.US,D,20230726,000000,11.03,11.11,11.02,11.03,129607,0
+MYI.US,D,20230727,000000,11.05,11.08,10.96,10.96,146090,0
+MYI.US,D,20230728,000000,11.02,11.08,11.01,11.07,125832,0
+MYI.US,D,20230731,000000,11.08,11.16,11.025,11.13,122190,0
+MYI.US,D,20230801,000000,11.13,11.16,11.07,11.1,150709,0
+MYI.US,D,20230802,000000,11.03,11.09,10.95,10.96,192817,0
+MYI.US,D,20230803,000000,10.88,10.88,10.73,10.74,167261,0
+MYI.US,D,20230804,000000,10.76,10.82,10.74,10.82,150716,0
+MYI.US,D,20230807,000000,10.82,10.84,10.71,10.72,143070,0
+MYI.US,D,20230808,000000,10.74,10.75,10.67,10.7,161748,0
+MYI.US,D,20230809,000000,10.69,10.79,10.67,10.72,146535,0
+MYI.US,D,20230810,000000,10.75,10.77,10.63,10.66,157135,0
+MYI.US,D,20230811,000000,10.71,10.76,10.66,10.72,125128,0
+MYI.US,D,20230814,000000,10.68,10.68,10.6,10.65,87252,0
+MYI.US,D,20230815,000000,10.67,10.67,10.6,10.6,116882,0
+MYI.US,D,20230816,000000,10.6,10.6,10.5,10.5,146838,0
+MYI.US,D,20230817,000000,10.52,10.535,10.46,10.52,155411,0
+MYI.US,D,20230818,000000,10.49,10.58,10.4703,10.5,293684,0
+MYI.US,D,20230821,000000,10.47,10.47,10.41,10.45,130921,0
+MYI.US,D,20230822,000000,10.48,10.49,10.41,10.42,123706,0
+MYI.US,D,20230823,000000,10.44,10.47,10.43,10.45,136463,0
+MYI.US,D,20230824,000000,10.44,10.44,10.38,10.4,169427,0
+MYI.US,D,20230825,000000,10.4,10.43,10.375,10.4,150221,0
+MYI.US,D,20230828,000000,10.41,10.43,10.39,10.42,67522,0
+MYI.US,D,20230829,000000,10.4,10.49,10.39,10.47,229948,0
+MYI.US,D,20230830,000000,10.47,10.53,10.43,10.46,174956,0
+MYI.US,D,20230831,000000,10.45,10.5093,10.445,10.47,185222,0
+MYI.US,D,20230901,000000,10.47,10.51,10.428,10.43,112997,0
+MYI.US,D,20230905,000000,10.43,10.4599,10.39,10.42,187484,0
+MYI.US,D,20230906,000000,10.43,10.43,10.37,10.38,182522,0
+MYI.US,D,20230907,000000,10.39,10.4002,10.31,10.33,143832,0
+MYI.US,D,20230908,000000,10.31,10.3447,10.3,10.31,179341,0
+MYI.US,D,20230911,000000,10.32,10.33,10.26,10.26,176135,0
+MYI.US,D,20230912,000000,10.27,10.29,10.255,10.27,74838,0
+MYI.US,D,20230913,000000,10.27,10.295,10.2511,10.28,167641,0
+MYI.US,D,20230914,000000,10.25,10.25,10.1793,10.19,214338,0
+MYI.US,D,20230915,000000,10.21,10.21,10.11,10.13,379512,0
+MYI.US,D,20230918,000000,10.1,10.13,10.1,10.1,226990,0
+MYI.US,D,20230919,000000,10.1,10.12,10.0838,10.1,214572,0
+MYI.US,D,20230920,000000,10.1,10.18,10.1,10.14,256137,0
+MYI.US,D,20230921,000000,10.1,10.1,9.99,9.99,190381,0
+MYI.US,D,20230922,000000,10.03,10.08,9.98,10.06,193867,0
+MYI.US,D,20230925,000000,10,10.005,9.86,9.86,203065,0
+MYI.US,D,20230926,000000,9.86,9.87,9.7,9.7,410473,0
+MYI.US,D,20230927,000000,9.73,9.74,9.54,9.58,320779,0
+MYI.US,D,20230928,000000,9.58,9.615,9.51,9.51,359137,0
+MYI.US,D,20230929,000000,9.59,9.625,9.55,9.55,236449,0
+MYI.US,D,20231002,000000,9.54,9.65,9.48,9.51,378072,0
+MYI.US,D,20231003,000000,9.5,9.54,9.44,9.51,209206,0
+MYI.US,D,20231004,000000,9.53,9.59,9.505,9.56,334014,0
+MYI.US,D,20231005,000000,9.57,9.615,9.46,9.5,245389,0
+MYI.US,D,20231006,000000,9.44,9.5,9.38,9.42,315991,0
+MYI.US,D,20231009,000000,9.46,9.54,9.429,9.53,332571,0
+MYI.US,D,20231010,000000,9.54,9.615,9.48,9.58,268551,0
+MYI.US,D,20231011,000000,9.65,9.72,9.64,9.72,294145,0
+MYI.US,D,20231012,000000,9.72,9.72,9.6,9.65,176704,0
+MYI.US,D,20231013,000000,9.71,9.71,9.59,9.61,216795,0
+MYI.US,D,20231016,000000,9.62,9.63,9.53,9.56,260733,0
+MYI.US,D,20231017,000000,9.51,9.52,9.4699,9.49,202434,0
+MYI.US,D,20231018,000000,9.5,9.5,9.37,9.41,439913,0
+MYI.US,D,20231019,000000,9.42,9.48,9.39,9.45,567027,0
+MYI.US,D,20231020,000000,9.43,9.48,9.4,9.4,504871,0
+MYI.US,D,20231023,000000,9.36,9.42,9.33,9.34,304063,0
+MYI.US,D,20231024,000000,9.4,9.4911,9.4,9.47,295987,0
+MYI.US,D,20231025,000000,9.44,9.44,9.33,9.34,311180,0
+MYI.US,D,20231026,000000,9.34,9.39,9.34,9.35,226508,0
+MYI.US,D,20231027,000000,9.33,9.43,9.32,9.4,299116,0
+MYI.US,D,20231030,000000,9.38,9.55,9.38,9.52,546626,0
+MYI.US,D,20231031,000000,9.54,9.61,9.54,9.59,523716,0
+MYI.US,D,20231101,000000,9.6,9.86,9.6,9.83,439664,0
+MYI.US,D,20231102,000000,9.9,10.04,9.865,9.9,562611,0
+MYI.US,D,20231103,000000,9.98,10.16,9.98,10.13,227275,0
+MYI.US,D,20231106,000000,10.1,10.1,9.985,10.04,129722,0
+MYI.US,D,20231107,000000,10.09,10.17,10.07,10.12,296408,0
+MYI.US,D,20231108,000000,10.25,10.25,10.14,10.21,230554,0
+MYI.US,D,20231109,000000,10.21,10.21,10.095,10.1,130507,0
+MYI.US,D,20231110,000000,10.18,10.185,10.14,10.17,119923,0
+MYI.US,D,20231113,000000,10.14,10.15,10.09,10.12,133879,0
+MYI.US,D,20231114,000000,10.19,10.28,10.19,10.24,172819,0
+MYI.US,D,20231115,000000,10.23,10.34,10.21,10.26,390677,0
+MYI.US,D,20231116,000000,10.42,10.515,10.36,10.49,314968,0
+MYI.US,D,20231117,000000,10.53,10.54,10.48,10.51,258092,0
+MYI.US,D,20231120,000000,10.5,10.61,10.5,10.61,240997,0
+MYI.US,D,20231121,000000,10.61,10.69,10.61,10.68,254041,0
+MYI.US,D,20231122,000000,10.75,10.81,10.7,10.81,359186,0
+MYI.US,D,20231124,000000,10.83,10.84,10.77,10.81,106215,0
+MYI.US,D,20231127,000000,10.83,10.84,10.68,10.68,273299,0
+MYI.US,D,20231128,000000,10.68,10.79,10.68,10.79,262765,0
+MYI.US,D,20231129,000000,10.8,10.915,10.795,10.91,514439,0
+MYI.US,D,20231130,000000,10.91,10.91,10.8,10.91,305047,0
+MYI.US,D,20231201,000000,10.94,11.06,10.94,11.06,266689,0
+MYI.US,D,20231204,000000,11,11.07,10.975,11,264668,0
+MYI.US,D,20231205,000000,11.02,11.055,10.97,11.02,292546,0
+MYI.US,D,20231206,000000,11.04,11.058,10.95,11,328429,0
+MYI.US,D,20231207,000000,11,11.07,10.98,11.07,348321,0
+MYI.US,D,20231208,000000,11.05,11.13,11.022,11.13,364151,0
+MYI.US,D,20231211,000000,11.14,11.15,11.09,11.12,213513,0
+MYI.US,D,20231212,000000,11.14,11.15,11.12,11.15,221017,0
+MYI.US,D,20231213,000000,11.14,11.21,11.11,11.18,299079,0
+MYI.US,D,20231214,000000,11.15,11.355,11.15,11.32,392520,0
+MYI.US,D,20231215,000000,11.28,11.36,11.275,11.34,306551,0
+MYI.US,D,20231218,000000,11.35,11.3669,11.3165,11.35,319773,0
+MYI.US,D,20231219,000000,11.37,11.5,11.35,11.46,604508,0
+MYI.US,D,20231220,000000,11.49,11.52,11.44,11.46,445024,0
+MYI.US,D,20231221,000000,11.46,11.54,11.44,11.54,506783,0
+MYI.US,D,20231222,000000,11.6,11.605,11.53,11.57,236285,0
+MYI.US,D,20231226,000000,11.57,11.62,11.55,11.57,261769,0
+MYI.US,D,20231227,000000,11.58,11.655,11.53,11.53,315502,0
+MYI.US,D,20231228,000000,11.47,11.54,11.41,11.46,488442,0
+MYI.US,D,20231229,000000,11.44,11.65,11.44,11.64,636400,0
+MYI.US,D,20240102,000000,11.59,11.7,11.58,11.59,300743,0
+MYI.US,D,20240103,000000,11.61,11.615,11.55,11.58,286446,0
+MYI.US,D,20240104,000000,11.5,11.55,11.47,11.49,244031,0
+MYI.US,D,20240105,000000,11.51,11.52,11.465,11.48,172199,0
+MYI.US,D,20240108,000000,11.55,11.59,11.5,11.56,175508,0
+MYI.US,D,20240109,000000,11.54,11.6,11.45,11.47,333152,0
+MYI.US,D,20240110,000000,11.51,11.51,11.39,11.4,352643,0
+MYI.US,D,20240111,000000,11.34,11.35,11.25,11.27,477402,0
+MYI.US,D,20240112,000000,11.28,11.37,11.27,11.29,318114,0
+MYI.US,D,20240116,000000,11.28,11.325,11.1,11.14,515843,0
+MYI.US,D,20240117,000000,11.13,11.14,11.06,11.14,304491,0
+MYI.US,D,20240118,000000,11.16,11.169,11.06,11.11,245755,0
+MYI.US,D,20240119,000000,11.12,11.16,10.97,11.05,796686,0
+MYI.US,D,20240122,000000,11.1,11.23,11.1,11.22,201084,0
+MYI.US,D,20240123,000000,11.19,11.22,11.15,11.17,148119,0
+MYI.US,D,20240124,000000,11.2,11.275,11.2,11.25,177235,0
+MYI.US,D,20240125,000000,11.28,11.34,11.28,11.28,133480,0
+MYI.US,D,20240126,000000,11.28,11.3,11.14,11.15,274983,0
+MYI.US,D,20240129,000000,11.19,11.26,11.19,11.22,339477,0
+MYI.US,D,20240130,000000,11.26,11.27,11.2,11.25,174419,0
+MYI.US,D,20240131,000000,11.27,11.32,11.27,11.28,381252,0
+MYI.US,D,20240201,000000,11.37,11.445,11.37,11.42,334714,0
+MYI.US,D,20240202,000000,11.34,11.3899,11.31,11.33,207764,0
+MYI.US,D,20240205,000000,11.28,11.3,11.23,11.26,212502,0
+MYI.US,D,20240206,000000,11.28,11.32,11.26,11.3,245432,0
+MYI.US,D,20240207,000000,11.34,11.3468,11.28,11.3,168976,0
+MYI.US,D,20240208,000000,11.33,11.33,11.27,11.28,205650,0
+MYI.US,D,20240209,000000,11.3,11.32,11.25,11.27,342739,0
+MYI.US,D,20240212,000000,11.32,11.38,11.3,11.34,301192,0
+MYI.US,D,20240213,000000,11.26,11.29,11.22,11.25,235006,0
+MYI.US,D,20240214,000000,11.2,11.33,11.2,11.33,151916,0
+MYI.US,D,20240215,000000,11.4,11.43,11.37,11.42,281020,0
+MYI.US,D,20240216,000000,11.39,11.42,11.35,11.41,127725,0
+MYI.US,D,20240220,000000,11.42,11.44,11.41,11.43,131572,0
+MYI.US,D,20240221,000000,11.43,11.45,11.38,11.41,146612,0
+MYI.US,D,20240222,000000,11.45,11.45,11.39,11.42,117678,0
+MYI.US,D,20240223,000000,11.45,11.45,11.39,11.39,148975,0
+MYI.US,D,20240226,000000,11.41,11.42,11.34,11.36,157101,0
+MYI.US,D,20240227,000000,11.34,11.38,11.32,11.33,228546,0
+MYI.US,D,20240228,000000,11.33,11.385,11.33,11.38,173354,0
+MYI.US,D,20240229,000000,11.39,11.43,11.39,11.43,105796,0
+MYI.US,D,20240301,000000,11.45,11.51,11.42,11.51,269808,0
+MYI.US,D,20240304,000000,11.46,11.545,11.45,11.53,302638,0
+MYI.US,D,20240305,000000,11.54,11.59,11.53,11.57,571284,0
+MYI.US,D,20240306,000000,11.58,11.6,11.555,11.59,141082,0
+MYI.US,D,20240307,000000,11.62,11.64,11.61,11.63,113519,0
+MYI.US,D,20240308,000000,11.66,11.69,11.51,11.57,390577,0
+MYI.US,D,20240311,000000,11.57,11.58,11.51,11.52,122614,0
+MYI.US,D,20240312,000000,11.5,11.52,11.45,11.48,247308,0
+MYI.US,D,20240313,000000,11.49,11.52,11.48,11.51,152517,0
+MYI.US,D,20240314,000000,11.45,11.455,11.325,11.36,231803,0
+MYI.US,D,20240315,000000,11.33,11.4,11.3,11.39,119143,0
+MYI.US,D,20240318,000000,11.42,11.46,11.4006,11.45,112808,0
+MYI.US,D,20240319,000000,11.45,11.45,11.39,11.41,125070,0
+MYI.US,D,20240320,000000,11.4,11.43,11.375,11.39,215777,0
+MYI.US,D,20240321,000000,11.43,11.44,11.32,11.35,294900,0
+MYI.US,D,20240322,000000,11.4,11.41,11.37,11.39,167421,0
+MYI.US,D,20240325,000000,11.38,11.4,11.35,11.36,135087,0
+MYI.US,D,20240326,000000,11.38,11.4,11.35,11.4,196284,0
+MYI.US,D,20240327,000000,11.38,11.5,11.36,11.49,257504,0
+MYI.US,D,20240328,000000,11.49,11.53,11.38,11.46,399375,0
+MYI.US,D,20240401,000000,11.46,11.5,11.3,11.33,245355,0
+MYI.US,D,20240402,000000,11.27,11.31,11.23,11.3,241397,0
+MYI.US,D,20240403,000000,11.24,11.24,11.15,11.23,241739,0
+MYI.US,D,20240404,000000,11.25,11.26,11.17,11.2,145688,0
+MYI.US,D,20240405,000000,11.17,11.18,11.13,11.16,137224,0
+MYI.US,D,20240408,000000,11.18,11.27,11.18,11.24,159006,0
+MYI.US,D,20240409,000000,11.29,11.3,11.21,11.25,112402,0
+MYI.US,D,20240410,000000,11.17,11.19,11.11,11.15,330761,0
+MYI.US,D,20240411,000000,11.12,11.22,11.11,11.2,175437,0
+MYI.US,D,20240412,000000,11.16,11.1995,11.11,11.13,145565,0
+MYI.US,D,20240415,000000,11.07,11.1,11.0209,11.03,174015,0
+MYI.US,D,20240416,000000,11.01,11.12,10.96,11,478446,0
+MYI.US,D,20240417,000000,11.08,11.08,10.995,11.06,245759,0
+MYI.US,D,20240418,000000,11.06,11.0671,10.985,11,255851,0
+MYI.US,D,20240419,000000,11.04,11.04,10.95,10.97,201552,0
+MYI.US,D,20240422,000000,11.01,11.01,10.91,10.94,230590,0
+MYI.US,D,20240423,000000,10.93,11.02,10.93,11,255034,0
+MYI.US,D,20240424,000000,11,11.02,10.97,10.99,183687,0
+MYI.US,D,20240425,000000,10.89,10.92,10.88,10.92,151131,0
+MYI.US,D,20240426,000000,10.93,10.96,10.92,10.92,128087,0
+MYI.US,D,20240429,000000,10.92,11,10.92,10.99,169693,0
+MYI.US,D,20240430,000000,10.93,10.96,10.91,10.93,167902,0
+MYI.US,D,20240501,000000,10.93,10.96,10.91,10.94,276318,0
+MYI.US,D,20240502,000000,10.92,10.94,10.909,10.94,183030,0
+MYI.US,D,20240503,000000,11.02,11.07,11.01,11.05,287698,0
+MYI.US,D,20240506,000000,11.07,11.125,11.07,11.11,281755,0
+MYI.US,D,20240507,000000,11.19,11.2,11.15,11.18,206359,0
+MYI.US,D,20240508,000000,11.2,11.24,11.19,11.21,167581,0
+MYI.US,D,20240509,000000,11.25,11.25,11.185,11.22,132037,0
+MYI.US,D,20240510,000000,11.23,11.24,11.14,11.18,166240,0
+MYI.US,D,20240513,000000,11.21,11.22,11.16,11.18,96881,0
+MYI.US,D,20240514,000000,11.15,11.15,11.08,11.12,227241,0
+MYI.US,D,20240515,000000,11.18,11.19,11.13,11.16,254860,0
+MYI.US,D,20240516,000000,11.17,11.2,11.12,11.15,189657,0
+MYI.US,D,20240517,000000,11.17,11.17,11.1,11.14,230464,0
+MYI.US,D,20240520,000000,11.16,11.18,11.12,11.13,135667,0
+MYI.US,D,20240521,000000,11.16,11.16,11.11,11.14,214136,0
+MYI.US,D,20240522,000000,11.09,11.11,11.01,11.05,238569,0
+MYI.US,D,20240523,000000,11.03,11.03,10.95,11.01,160436,0
+MYI.US,D,20240524,000000,11.03,11.07,10.995,11.07,97489,0
+MYI.US,D,20240528,000000,11.1,11.1,10.95,10.96,154541,0
+MYI.US,D,20240529,000000,10.96,10.96,10.845,10.87,183236,0
+MYI.US,D,20240530,000000,10.87,10.88,10.83,10.83,145974,0
+MYI.US,D,20240531,000000,10.87,10.9301,10.85,10.93,180116,0
+MYI.US,D,20240603,000000,10.94,10.9922,10.94,10.97,105902,0
+MYI.US,D,20240604,000000,11.04,11.075,10.99,11.06,249538,0
+MYI.US,D,20240605,000000,11.06,11.12,11.04,11.06,289635,0
+MYI.US,D,20240606,000000,11.06,11.12,11.05,11.07,178978,0
+MYI.US,D,20240607,000000,10.99,11.07,10.97,11.06,223819,0
+MYI.US,D,20240610,000000,11.07,11.11,11.03,11.09,277144,0
+MYI.US,D,20240611,000000,11.08,11.1299,11.08,11.1,197308,0
+MYI.US,D,20240612,000000,11.17,11.23,11.12,11.14,297024,0
+MYI.US,D,20240613,000000,11.17,11.21,11.12,11.2,264949,0
+MYI.US,D,20240614,000000,11.14,11.14,11.0708,11.08,274955,0
+MYI.US,D,20240617,000000,11.05,11.11,11.05,11.1,137267,0
+MYI.US,D,20240618,000000,11.11,11.15,11.1,11.13,202288,0
+MYI.US,D,20240620,000000,11.1,11.13,11.0799,11.13,200522,0
+MYI.US,D,20240621,000000,11.13,11.13,11.08,11.11,188324,0
+MYI.US,D,20240624,000000,11.11,11.13,11.08,11.11,207448,0
+MYI.US,D,20240625,000000,11.12,11.13,11.09,11.12,132852,0
+MYI.US,D,20240626,000000,11.11,11.14,11.095,11.13,204212,0
+MYI.US,D,20240627,000000,11.15,11.19,11.135,11.16,203978,0
+MYI.US,D,20240628,000000,11.16,11.18,11.15,11.18,392654,0
+MYI.US,D,20240701,000000,11.16,11.1799,11.11,11.13,235596,0
+MYI.US,D,20240702,000000,11.13,11.15,11.11,11.15,269286,0
+MYI.US,D,20240703,000000,11.15,11.19,11.11,11.16,185627,0
+MYI.US,D,20240705,000000,11.2,11.23,11.15,11.18,182843,0
+MYI.US,D,20240708,000000,11.17,11.1865,11.14,11.17,200959,0
+MYI.US,D,20240709,000000,11.19,11.1969,11.16,11.19,191537,0
+MYI.US,D,20240710,000000,11.26,11.26,11.21,11.23,178330,0
+MYI.US,D,20240711,000000,11.26,11.37,11.26,11.3,259672,0
+MYI.US,D,20240712,000000,11.33,11.455,11.3,11.45,317848,0
+MYI.US,D,20240715,000000,11.4,11.42,11.28,11.34,253147,0
+MYI.US,D,20240716,000000,11.4,11.47,11.34,11.36,243350,0
+MYI.US,D,20240717,000000,11.37,11.37,11.28,11.31,158357,0
+MYI.US,D,20240718,000000,11.33,11.34,11.25,11.31,181029,0
+MYI.US,D,20240719,000000,11.3,11.3,11.25,11.26,508373,0
+MYI.US,D,20240722,000000,11.28,11.36,11.26,11.36,148791,0
+MYI.US,D,20240723,000000,11.36,11.37,11.34,11.36,126811,0
+MYI.US,D,20240724,000000,11.33,11.34,11.3,11.3,112307,0
+MYI.US,D,20240725,000000,11.32,11.355,11.3111,11.34,157296,0
+MYI.US,D,20240726,000000,11.35,11.39,11.35,11.37,168199,0
+MYI.US,D,20240729,000000,11.37,11.41,11.32,11.32,207030,0
+MYI.US,D,20240730,000000,11.35,11.38,11.3,11.36,229381,0
+MYI.US,D,20240731,000000,11.39,11.4,11.3463,11.37,279835,0
+MYI.US,D,20240801,000000,11.42,11.51,11.38,11.49,221717,0
+MYI.US,D,20240802,000000,11.56,11.57,11.49,11.56,245456,0
+MYI.US,D,20240805,000000,11.55,11.55,11.41,11.41,171590,0
+MYI.US,D,20240806,000000,11.48,11.58,11.4,11.54,129056,0
+MYI.US,D,20240807,000000,11.6,11.66,11.535,11.55,271752,0
+MYI.US,D,20240808,000000,11.61,11.61,11.46,11.51,188215,0
+MYI.US,D,20240809,000000,11.54,11.545,11.47,11.49,205606,0
+MYI.US,D,20240812,000000,11.47,11.505,11.47,11.49,107982,0
+MYI.US,D,20240813,000000,11.54,11.55,11.5,11.53,157747,0
+MYI.US,D,20240814,000000,11.55,11.55,11.5001,11.51,202186,0
+MYI.US,D,20240815,000000,11.44,11.475,11.41,11.46,91456,0
+MYI.US,D,20240816,000000,11.49,11.51,11.475,11.49,246061,0
+MYI.US,D,20240819,000000,11.47,11.54,11.465,11.53,199937,0
+MYI.US,D,20240820,000000,11.55,11.6,11.51,11.51,113011,0
+MYI.US,D,20240821,000000,11.5,11.54,11.4728,11.5,260163,0
+MYI.US,D,20240822,000000,11.49,11.5,11.44,11.48,143601,0
+MYI.US,D,20240823,000000,11.52,11.54,11.5,11.51,341888,0
+MYI.US,D,20240826,000000,11.52,11.54,11.485,11.51,203738,0
+MYI.US,D,20240827,000000,11.52,11.5299,11.47,11.52,233460,0
+MYI.US,D,20240828,000000,11.49,11.53,11.485,11.51,147651,0
+MYI.US,D,20240829,000000,11.53,11.59,11.52,11.53,200457,0
+MYI.US,D,20240830,000000,11.54,11.59,11.54,11.58,126879,0
+MYI.US,D,20240903,000000,11.64,11.71,11.605,11.63,213960,0
+MYI.US,D,20240904,000000,11.65,11.67,11.58,11.63,205083,0
+MYI.US,D,20240905,000000,11.62,11.67,11.6,11.62,193556,0
+MYI.US,D,20240906,000000,11.64,11.67,11.63,11.66,155654,0
+MYI.US,D,20240909,000000,11.69,11.69,11.62,11.63,128615,0
+MYI.US,D,20240910,000000,11.67,11.735,11.6001,11.73,254563,0
+MYI.US,D,20240911,000000,11.74,11.86,11.725,11.86,264735,0
+MYI.US,D,20240912,000000,11.89,11.94,11.84,11.9,245289,0
+MYI.US,D,20240913,000000,11.96,11.98,11.87,11.9,245557,0
+MYI.US,D,20240916,000000,11.91,11.92,11.86,11.9,189275,0
+MYI.US,D,20240917,000000,11.93,11.9313,11.855,11.86,140983,0
+MYI.US,D,20240918,000000,11.89,11.95,11.89,11.89,300463,0
+MYI.US,D,20240919,000000,11.92,11.99,11.9,11.98,290860,0
+MYI.US,D,20240920,000000,12,12.01,11.97,11.99,186386,0
+MYI.US,D,20240923,000000,12,12.001,11.94,11.98,180815,0
+MYI.US,D,20240924,000000,11.97,11.985,11.95,11.97,105302,0
+MYI.US,D,20240925,000000,12,12,11.94,11.95,191729,0
+MYI.US,D,20240926,000000,12,12,11.9129,11.97,175897,0
+MYI.US,D,20240927,000000,12,12,11.955,11.99,281506,0
+MYI.US,D,20240930,000000,11.9741,12.02,11.97,12,193118,0
+MYI.US,D,20241001,000000,12.02,12.0664,12,12.01,287317,0
+MYI.US,D,20241002,000000,11.99,12,11.96,11.98,274702,0
+MYI.US,D,20241003,000000,11.94,12.0093,11.91,11.94,293322,0
+MYI.US,D,20241004,000000,11.9,11.94,11.875,11.93,207055,0
+MYI.US,D,20241007,000000,11.93,11.96,11.85,11.87,222569,0
+MYI.US,D,20241008,000000,11.89,11.89,11.85,11.86,186209,0
+MYI.US,D,20241009,000000,11.84,11.8758,11.83,11.84,169043,0
+MYI.US,D,20241010,000000,11.86,11.8725,11.835,11.84,141145,0
+MYI.US,D,20241011,000000,11.86,11.8799,11.82,11.85,175289,0
+MYI.US,D,20241014,000000,11.86,11.86,11.8,11.82,162111,0
+MYI.US,D,20241015,000000,11.81,11.82,11.735,11.77,132728,0
+MYI.US,D,20241016,000000,11.77,11.83,11.76,11.79,120449,0
+MYI.US,D,20241017,000000,11.83,11.855,11.79,11.84,289248,0
+MYI.US,D,20241018,000000,11.88,11.91,11.845,11.85,159216,0
+MYI.US,D,20241021,000000,11.84,11.85,11.75,11.77,102740,0
+MYI.US,D,20241022,000000,11.79,11.82,11.61,11.66,257804,0
+MYI.US,D,20241023,000000,11.62,11.62,11.46,11.49,203594,0
+MYI.US,D,20241024,000000,11.49,11.5,11.36,11.37,279676,0
+MYI.US,D,20241025,000000,11.37,11.5,11.37,11.4,270815,0
+MYI.US,D,20241028,000000,11.4,11.42,11.28,11.31,273217,0
+MYI.US,D,20241029,000000,11.23,11.26,11.19,11.23,356446,0
+MYI.US,D,20241030,000000,11.25,11.269,11.1999,11.22,274970,0
+MYI.US,D,20241031,000000,11.21,11.28,11.18,11.27,513961,0
+MYI.US,D,20241101,000000,11.27,11.32,11.09,11.16,488927,0
+MYI.US,D,20241104,000000,11.2,11.29,11.2,11.22,451695,0
+MYI.US,D,20241105,000000,11.25,11.29,11.24,11.26,199025,0
+MYI.US,D,20241106,000000,11.24,11.26,11.12,11.13,321361,0
+MYI.US,D,20241107,000000,11.19,11.3,11.19,11.3,252017,0
+MYI.US,D,20241108,000000,11.35,11.45,11.345,11.43,249714,0
+MYI.US,D,20241111,000000,11.49,11.49,11.4,11.46,244917,0
+MYI.US,D,20241112,000000,11.41,11.45,11.29,11.38,244884,0
+MYI.US,D,20241113,000000,11.4,11.465,11.365,11.39,230984,0
+MYI.US,D,20241114,000000,11.39,11.455,11.38,11.44,159296,0
+MYI.US,D,20241115,000000,11.32,11.37,11.3,11.31,111733,0
+MYI.US,D,20241118,000000,11.305,11.41,11.305,11.34,142828,0
+MYI.US,D,20241119,000000,11.35,11.37,11.28,11.36,86816,0
+MYI.US,D,20241120,000000,11.355,11.41,11.3,11.33,227138,0
+MYI.US,D,20241121,000000,11.3399,11.365,11.28,11.3,168157,0
+MYI.US,D,20241122,000000,11.3201,11.3342,11.245,11.26,229424,0
+MYI.US,D,20241125,000000,11.3301,11.375,11.28,11.34,315706,0
+MYI.US,D,20241126,000000,11.37,11.37,11.295,11.37,97945,0
+MYI.US,D,20241127,000000,11.35,11.53,11.32,11.52,208148,0
+MYI.US,D,20241129,000000,11.45,11.63,11.45,11.63,73169,0
+MYI.US,D,20241202,000000,11.56,11.6,11.48,11.58,244199,0
+MYI.US,D,20241203,000000,11.57,11.61,11.535,11.56,262609,0
+MYI.US,D,20241204,000000,11.56,11.58,11.52,11.57,278964,0
+MYI.US,D,20241205,000000,11.6,11.63,11.475,11.51,286198,0
+MYI.US,D,20241206,000000,11.503,11.57,11.48,11.55,269426,0
+MYI.US,D,20241209,000000,11.54,11.57,11.445,11.45,214934,0
+MYI.US,D,20241210,000000,11.44,11.54,11.43,11.5,241326,0
+MYI.US,D,20241211,000000,11.5399,11.61,11.51,11.55,344839,0
+MYI.US,D,20241212,000000,11.5001,11.57,11.43,11.45,338359,0
+MYI.US,D,20241213,000000,11.44,11.45,11.3001,11.32,249214,0
+MYI.US,D,20241216,000000,11.3292,11.36,11.23,11.24,266508,0
+MYI.US,D,20241217,000000,11.1786,11.22,11.12,11.12,458215,0
+MYI.US,D,20241218,000000,11.13,11.166,11.04,11.04,302123,0
+MYI.US,D,20241219,000000,11.12,11.14,10.9,10.96,644053,0
+MYI.US,D,20241220,000000,10.99,11.12,10.9,10.96,433267,0
+MYI.US,D,20241223,000000,10.925,11.03,10.89,11,616877,0
+MYI.US,D,20241224,000000,10.975,11,10.92,10.98,256160,0
+MYI.US,D,20241226,000000,10.955,10.98,10.85,10.95,682035,0
+MYI.US,D,20241227,000000,10.89,11.135,10.87,11.12,758140,0
+MYI.US,D,20241230,000000,11.05,11.1,10.95,10.95,470046,0
+MYI.US,D,20241231,000000,10.95,11.07,10.905,11.04,623093,0
+MYI.US,D,20250102,000000,11.07,11.14,11.04,11.12,113169,0
+MYI.US,D,20250103,000000,11.14,11.22,11.125,11.17,129561,0
+MYI.US,D,20250106,000000,11.205,11.205,11.04,11.11,198133,0
+MYI.US,D,20250107,000000,11.11,11.18,11,11.02,143991,0
+MYI.US,D,20250108,000000,11.0345,11.1,11,11.02,160509,0
+MYI.US,D,20250110,000000,10.9843,11,10.9,10.9,284390,0
+MYI.US,D,20250113,000000,10.91,10.9291,10.85,10.88,210235,0
+MYI.US,D,20250114,000000,10.92,10.95,10.89,10.93,166180,0
+MYI.US,D,20250115,000000,11.02,11.05,11,11.02,180761,0
+MYI.US,D,20250116,000000,11.05,11.06,10.975,11.02,126633,0
+MYI.US,D,20250117,000000,11.11,11.11,11,11.02,190446,0
+MYI.US,D,20250121,000000,11.09,11.11,11.07,11.11,96875,0
+MYI.US,D,20250122,000000,11.08,11.125,11.025,11.09,300992,0
+MYI.US,D,20250123,000000,11.0468,11.07,11,11.03,310974,0
+MYI.US,D,20250124,000000,11.05,11.06,10.97,11.04,135337,0
+MYI.US,D,20250127,000000,11.08,11.122,11.055,11.12,185829,0
+MYI.US,D,20250128,000000,11.09,11.14,11.084,11.12,192481,0
+MYI.US,D,20250129,000000,11.12,11.15,11.08,11.08,189299,0
+MYI.US,D,20250130,000000,11.13,11.18,11.125,11.16,128562,0
+MYI.US,D,20250131,000000,11.16061,11.21,11.16061,11.2,171330,0
+MYI.US,D,20250203,000000,11.1398,11.22,11.12,11.16,173809,0
+MYI.US,D,20250204,000000,11.18,11.28,11.18,11.22,150555,0
+MYI.US,D,20250205,000000,11.305,11.34,11.26,11.28,148437,0
+MYI.US,D,20250206,000000,11.29,11.34,11.29,11.3,116913,0
+MYI.US,D,20250207,000000,11.33,11.33,11.245,11.26,140236,0
+MYI.US,D,20250210,000000,11.2707,11.31,11.215,11.26,232625,0
+MYI.US,D,20250211,000000,11.2372,11.24,11.18,11.22,173859,0
+MYI.US,D,20250212,000000,11.07,11.11,11.04,11.05,192189,0
+MYI.US,D,20250213,000000,11.09,11.12,11.07,11.11,186678,0
+MYI.US,D,20250214,000000,11.14,11.16,11.07,11.16,211503,0
+MYI.US,D,20250218,000000,11.155,11.1861,11.13,11.15,235854,0
+MYI.US,D,20250219,000000,11.145,11.23,11.145,11.21,225247,0
+MYI.US,D,20250220,000000,11.23,11.3,11.18,11.19,163480,0
+MYI.US,D,20250221,000000,11.23,11.25,11.19,11.2,141830,0
+MYI.US,D,20250224,000000,11.2,11.215,11.14,11.15,174781,0
+MYI.US,D,20250225,000000,11.19,11.245,11.18,11.2,234248,0
+MYI.US,D,20250226,000000,11.225,11.28,11.195,11.24,328450,0
+MYI.US,D,20250227,000000,11.25,11.27,11.19,11.2,104806,0
+MYI.US,D,20250228,000000,11.21,11.29,11.2,11.29,192499,0
+MYI.US,D,20250303,000000,11.2651,11.29,11.2039,11.22,213174,0
+MYI.US,D,20250304,000000,11.19,11.22,11.17,11.18,164579,0
+MYI.US,D,20250305,000000,11.22,11.24,11.175,11.22,145062,0
+MYI.US,D,20250306,000000,11.2,11.21,11.118,11.13,147429,0
+MYI.US,D,20250307,000000,11.16,11.16,11.05,11.1,188628,0
+MYI.US,D,20250310,000000,11.09,11.14,11.05,11.09,179616,0
+MYI.US,D,20250311,000000,11.06,11.12,11,11.04,152980,0
+MYI.US,D,20250312,000000,11.05,11.08,10.93,11.03,261034,0
+MYI.US,D,20250313,000000,10.99,10.99,10.9,10.91,234616,0
+MYI.US,D,20250314,000000,10.86,10.95,10.835,10.88,307019,0
+MYI.US,D,20250317,000000,10.9,10.93,10.845,10.89,173546,0
+MYI.US,D,20250318,000000,10.88,10.9,10.78,10.85,243452,0
+MYI.US,D,20250319,000000,10.8001,10.85,10.73,10.81,364108,0
+MYI.US,D,20250320,000000,10.87,11.01,10.85,10.98,295206,0
+MYI.US,D,20250321,000000,10.985,11.05,10.945,11.02,108025,0
+MYI.US,D,20250324,000000,11.08,11.25,11.075,11.14,445555,0
+MYI.US,D,20250325,000000,11.13,11.16,10.99,11.01,135846,0
+MYI.US,D,20250326,000000,11.04,11.045,10.92,10.94,116601,0
+MYI.US,D,20250327,000000,10.95,10.97,10.8501,10.88,166142,0
+MYI.US,D,20250328,000000,10.91,10.99,10.91,10.92,117094,0
+MYI.US,D,20250331,000000,10.985,10.99,10.901,10.99,130698,0
+MYI.US,D,20250401,000000,11.04,11.05,10.975,11,255510,0
+MYI.US,D,20250402,000000,10.99,11,10.95,10.99,145426,0
+MYI.US,D,20250403,000000,10.99,11.015,10.91,10.97,306967,0
+MYI.US,D,20250404,000000,10.97,10.988,10.8335,10.88,309578,0
+MYI.US,D,20250407,000000,10.67,10.8,10.57,10.69,447097,0
+MYI.US,D,20250408,000000,10.6521,10.655,10.26,10.29,580798,0
+MYI.US,D,20250409,000000,10.175,10.655,9.98,10.6,954160,0
+MYI.US,D,20250410,000000,10.44,10.56,10.27,10.31,562958,0
+MYI.US,D,20250411,000000,10.2709,10.36,10.165,10.29,308674,0
+MYI.US,D,20250414,000000,10.365,10.535,10.33,10.53,270039,0
+MYI.US,D,20250415,000000,10.5255,10.53,10.44,10.45,202249,0
+MYI.US,D,20250416,000000,10.46,10.46,10.405,10.42,96026,0
+MYI.US,D,20250417,000000,10.48,10.48,10.39,10.43,179655,0
+MYI.US,D,20250421,000000,10.43,10.43,10.19,10.23,276348,0
+MYI.US,D,20250422,000000,10.3296,10.3599,10.23,10.25,184426,0
+MYI.US,D,20250423,000000,10.4,10.44,10.31,10.4,263163,0
+MYI.US,D,20250424,000000,10.42,10.51,10.42,10.5,154708,0
+MYI.US,D,20250425,000000,10.55,10.59,10.51,10.52,131207,0
+MYI.US,D,20250428,000000,10.51,10.55,10.42,10.48,311421,0
+MYI.US,D,20250429,000000,10.41,10.5,10.41,10.48,259412,0
+MYI.US,D,20250430,000000,10.43,10.5996,10.41,10.56,224137,0
+MYI.US,D,20250501,000000,10.618,10.71,10.57,10.6,230512,0
+MYI.US,D,20250502,000000,10.5973,10.6755,10.58,10.65,210429,0
+MYI.US,D,20250505,000000,10.66,10.6798,10.61,10.63,166136,0
+MYI.US,D,20250506,000000,10.64,10.73,10.63,10.66,142389,0
+MYI.US,D,20250507,000000,10.69,10.74,10.67,10.67,154464,0
+MYI.US,D,20250508,000000,10.7062,10.73,10.66,10.69,73762,0
+MYI.US,D,20250509,000000,10.7,10.7399,10.69,10.7,105582,0
+MYI.US,D,20250512,000000,10.6901,10.75,10.61,10.68,198701,0
+MYI.US,D,20250513,000000,10.67,10.6926,10.59,10.66,120277,0
+MYI.US,D,20250514,000000,10.6643,10.68,10.58,10.59,106263,0
+MYI.US,D,20250515,000000,10.55,10.65,10.55,10.62,154500,0
+MYI.US,D,20250516,000000,10.63,10.63,10.55,10.59,222389,0
+MYI.US,D,20250519,000000,10.52,10.57,10.49,10.51,241536,0
+MYI.US,D,20250520,000000,10.5099,10.55,10.44,10.48,175122,0
+MYI.US,D,20250521,000000,10.46,10.48,10.3,10.3,216129,0
+MYI.US,D,20250522,000000,10.34,10.4,10.258,10.4,215167,0
+MYI.US,D,20250523,000000,10.38,10.41,10.36,10.38,114475,0
+MYI.US,D,20250527,000000,10.47,10.49,10.38,10.48,179860,0
+MYI.US,D,20250528,000000,10.5,10.51,10.37,10.4,166257,0
+MYI.US,D,20250529,000000,10.45,10.48,10.39,10.43,199303,0
+MYI.US,D,20250530,000000,10.465,10.465,10.41,10.43,100134,0
+MYI.US,D,20250602,000000,10.4383,10.46,10.38,10.46,224029,0
+MYI.US,D,20250603,000000,10.448,10.47,10.4084,10.41,152577,0
+MYI.US,D,20250604,000000,10.45,10.45,10.4,10.44,114686,0
+MYI.US,D,20250605,000000,10.43,10.45,10.38,10.4,120910,0
+MYI.US,D,20250606,000000,10.42,10.42,10.32,10.38,95389,0
+MYI.US,D,20250609,000000,10.4,10.43,10.3455,10.4,145451,0
+MYI.US,D,20250610,000000,10.4,10.44,10.38,10.42,202485,0
+MYI.US,D,20250611,000000,10.41,10.47,10.41,10.45,231449,0
+MYI.US,D,20250612,000000,10.48,10.5,10.46,10.49,140508,0
+MYI.US,D,20250613,000000,10.41,10.45,10.38,10.4,126770,0
+MYI.US,D,20250616,000000,10.39,10.46,10.39,10.42,151302,0
+MYI.US,D,20250617,000000,10.4354,10.44,10.3892,10.43,147902,0
+MYI.US,D,20250618,000000,10.44,10.46,10.41,10.44,141275,0
+MYI.US,D,20250620,000000,10.43,10.43,10.36,10.38,123255,0
+MYI.US,D,20250623,000000,10.41,10.45,10.39,10.42,113834,0
+MYI.US,D,20250624,000000,10.44,10.46,10.39,10.41,213850,0
+MYI.US,D,20250625,000000,10.42,10.43,10.4,10.42,170813,0
+MYI.US,D,20250626,000000,10.43,10.44,10.39,10.43,196354,0
+MYI.US,D,20250627,000000,10.4279,10.43,10.37,10.38,248021,0
+MYI.US,D,20250630,000000,10.41,10.49,10.41,10.49,261194,0
+MYI.US,D,20250701,000000,10.4964,10.55,10.47,10.55,173622,0
+MYI.US,D,20250702,000000,10.54,10.649,10.53,10.61,224520,0
+MYI.US,D,20250703,000000,10.63,10.64,10.6,10.63,91004,0
+MYI.US,D,20250707,000000,10.625,10.63,10.55,10.56,122076,0
+MYI.US,D,20250708,000000,10.565,10.59,10.55,10.56,140646,0
+MYI.US,D,20250709,000000,10.6,10.625,10.54,10.56,145037,0
+MYI.US,D,20250710,000000,10.59,10.59,10.47,10.52,207765,0
+MYI.US,D,20250711,000000,10.495,10.512,10.47,10.49,89309,0
+MYI.US,D,20250714,000000,10.51,10.55,10.5,10.54,83415,0
+MYI.US,D,20250715,000000,10.5,10.5,10.42,10.45,171212,0
+MYI.US,D,20250716,000000,10.46,10.47,10.33,10.37,234615,0
+MYI.US,D,20250717,000000,10.365,10.37,10.3,10.32,140744,0
+MYI.US,D,20250718,000000,10.32,10.32,10.22,10.25,172018,0
+MYI.US,D,20250721,000000,10.32,10.35,10.2,10.21,138511,0
+MYI.US,D,20250722,000000,10.225,10.25,10.2,10.24,155178,0
+MYI.US,D,20250723,000000,10.24,10.28,10.23,10.26,198401,0
+MYI.US,D,20250724,000000,10.24,10.33,10.24,10.24,149652,0
+MYI.US,D,20250725,000000,10.252,10.32,10.252,10.32,134639,0
+MYI.US,D,20250728,000000,10.2735,10.31,10.24,10.25,147652,0
+MYI.US,D,20250729,000000,10.27,10.29,10.242,10.29,306377,0
+MYI.US,D,20250730,000000,10.28,10.3,10.22,10.27,154638,0
+MYI.US,D,20250731,000000,10.3,10.38,10.27,10.38,269614,0
+MYI.US,D,20250801,000000,10.37,10.4066,10.33,10.37,221442,0
+MYI.US,D,20250804,000000,10.4,10.45,10.39,10.43,159818,0
+MYI.US,D,20250805,000000,10.46,10.51,10.45,10.5,242606,0
+MYI.US,D,20250806,000000,10.5,10.555,10.49,10.53,163751,0
+MYI.US,D,20250807,000000,10.53,10.563,10.49,10.53,91738,0
+MYI.US,D,20250808,000000,10.525,10.56,10.45,10.5,132556,0
+MYI.US,D,20250811,000000,10.5253,10.5395,10.46,10.5,194481,0
+MYI.US,D,20250812,000000,10.52,10.53,10.45,10.52,212245,0
+MYI.US,D,20250813,000000,10.55,10.56,10.4901,10.53,228111,0
+MYI.US,D,20250814,000000,10.5235,10.57,10.49,10.55,289835,0
+MYI.US,D,20250815,000000,10.51,10.51,10.43,10.46,147589,0
+MYI.US,D,20250818,000000,10.47,10.5194,10.4678,10.49,139723,0
+MYI.US,D,20250819,000000,10.495,10.5,10.45,10.46,102418,0
+MYI.US,D,20250820,000000,10.45,10.47,10.35,10.37,165715,0
+MYI.US,D,20250821,000000,10.36,10.39,10.35,10.37,135265,0
+MYI.US,D,20250822,000000,10.41,10.52,10.4099,10.52,171760,0
+MYI.US,D,20250825,000000,10.54,10.54,10.48,10.54,143444,0
+MYI.US,D,20250826,000000,10.48,10.57,10.48,10.57,121370,0
+MYI.US,D,20250827,000000,10.57,10.57,10.52,10.53,173191,0
+MYI.US,D,20250828,000000,10.56,10.56,10.49,10.52,346382,0
+MYI.US,D,20250829,000000,10.58,10.6,10.52,10.6,138895,0
+MYI.US,D,20250902,000000,10.56,10.5882,10.49,10.56,165826,0
+MYI.US,D,20250903,000000,10.57,10.59,10.56,10.58,114582,0
+MYI.US,D,20250904,000000,10.5965,10.6,10.54,10.57,252473,0
+MYI.US,D,20250905,000000,10.63,10.69,10.61,10.69,221207,0
+MYI.US,D,20250908,000000,10.75,10.8999,10.73,10.88,228322,0
+MYI.US,D,20250909,000000,10.88,10.91,10.84,10.91,176987,0
+MYI.US,D,20250910,000000,10.935,10.98,10.9,10.96,512882,0
+MYI.US,D,20250911,000000,10.954,11.04,10.954,11.02,214472,0
+MYI.US,D,20250912,000000,11.0399,11.0399,10.98,11.03,140201,0
+MYI.US,D,20250915,000000,11.0596,11.07,11.02,11.07,96151,0
+MYI.US,D,20250916,000000,11.08,11.11,10.97,11.01,215927,0
+MYI.US,D,20250917,000000,11.06,11.07,10.94,11.01,234871,0
+MYI.US,D,20250918,000000,11.03,11.04,10.92,10.96,244859,0
+MYI.US,D,20250919,000000,10.95,10.97,10.92,10.97,110795,0
+MYI.US,D,20250922,000000,10.9475,10.9997,10.9375,10.96,163243,0
+MYI.US,D,20250923,000000,10.99,11.02,10.98,11.01,138117,0
+MYI.US,D,20250924,000000,10.99,11.0089,10.95,10.95,225614,0
+MYI.US,D,20250925,000000,10.97,10.99,10.94,10.96,218850,0
+MYI.US,D,20250926,000000,10.955,10.978,10.94,10.96,97661,0
+MYI.US,D,20250929,000000,10.96,11,10.91,10.95,127840,0
+MYI.US,D,20250930,000000,10.945,11.08,10.93,11.08,155434,0
+MYI.US,D,20251001,000000,11.0725,11.1,11.034,11.06,119851,0
+MYI.US,D,20251002,000000,11.0566,11.06,10.98,10.98,164362,0
+MYI.US,D,20251003,000000,10.96,10.98,10.94,10.96,138617,0
+MYI.US,D,20251006,000000,10.9295,11.02,10.9295,11.01,265452,0
+MYI.US,D,20251007,000000,11.02,11.07,11.01,11.05,236760,0
+MYI.US,D,20251008,000000,11.06,11.08,11.06,11.08,154876,0
+MYI.US,D,20251009,000000,11.1,11.1099,11.0645,11.1,234263,0
+MYI.US,D,20251010,000000,11.15,11.15,11.08,11.09,101219,0
+MYI.US,D,20251013,000000,11.14,11.19,11.07,11.09,84368,0
+MYI.US,D,20251014,000000,11.16,11.16,11.09,11.11,61283,0
+MYI.US,D,20251015,000000,11.0705,11.13,11.05,11.11,158123,0
+MYI.US,D,20251016,000000,11.13,11.133,11.015,11.06,155125,0
+MYI.US,D,20251017,000000,11.065,11.08,10.95,11,120167,0
+MYI.US,D,20251020,000000,11.02,11.07,11,11.01,268523,0
+MYI.US,D,20251021,000000,11,11.04,10.98,11.01,292711,0
+MYI.US,D,20251022,000000,11.015,11.03,10.97,11,226908,0
+MYI.US,D,20251023,000000,11.005,11.0074,10.95,11,303113,0
+MYI.US,D,20251024,000000,11,11.05,10.96,10.97,245982,0
+MYI.US,D,20251027,000000,10.96,11.01,10.96,10.99,373637,0
+MYI.US,D,20251028,000000,11.0294,11.03,10.96,11.02,305748,0
+MYI.US,D,20251029,000000,11,11.03,10.96,10.99,239603,0
+MYI.US,D,20251030,000000,10.97,11.01,10.96,11,121809,0
+MYI.US,D,20251031,000000,11,11.08,11,11.04,190828,0
+MYI.US,D,20251103,000000,11.01,11.05,10.96,10.99,209556,0
+MYI.US,D,20251104,000000,10.99,11.1,10.985,11.06,262245,0
+MYI.US,D,20251105,000000,11.08,11.15,11.03,11.04,213970,0
+MYI.US,D,20251106,000000,11.07,11.12,11.02,11.04,126514,0
+MYI.US,D,20251107,000000,11.05,11.06,10.98,11.01,121363,0
+MYI.US,D,20251110,000000,11.04,11.07,10.99,11.07,154702,0
+MYI.US,D,20251111,000000,11.1,11.12,11.07,11.11,122493,0
+MYI.US,D,20251112,000000,11.09,11.12,11.06,11.07,146135,0
+MYI.US,D,20251113,000000,11.05,11.11,11.02,11.06,127548,0
+MYI.US,D,20251114,000000,10.995,11.05,10.9601,11.01,107987,0
+MYI.US,D,20251117,000000,11.02,11.03,10.93,10.95,123440,0
+MYI.US,D,20251118,000000,10.92,11.0099,10.92,10.97,99447,0
+MYI.US,D,20251119,000000,10.995,10.995,10.9,10.92,92584,0
+MYI.US,D,20251120,000000,10.92,10.94,10.85,10.88,75545,0
+MYI.US,D,20251121,000000,10.895,10.91,10.83,10.84,140498,0
+MYI.US,D,20251124,000000,10.899,10.9,10.86,10.9,190002,0
+MYI.US,D,20251125,000000,10.8835,10.93,10.87,10.91,207328,0
+MYI.US,D,20251126,000000,10.8805,10.93,10.88,10.93,149757,0
+MYI.US,D,20251128,000000,10.93,10.95,10.91,10.94,85468,0
+MYI.US,D,20251201,000000,10.91,10.9399,10.86,10.9,200547,0
+MYI.US,D,20251202,000000,10.91,10.94,10.85,10.91,196961,0
+MYI.US,D,20251203,000000,10.93,11.05,10.92,11.05,472583,0
+MYI.US,D,20251204,000000,11.025,11.46,11,11.06,191657,0
+MYI.US,D,20251205,000000,11.095,11.095,11.015,11.07,159251,0
+MYI.US,D,20251208,000000,11.063,11.08,11,11.08,122488,0
+MYI.US,D,20251209,000000,11.045,11.08,10.96,10.96,189566,0
+MYI.US,D,20251210,000000,10.99,11,10.91,10.99,248119,0
+MYI.US,D,20251211,000000,10.98,11.02,10.97,10.99,157252,0
+MYI.US,D,20251212,000000,10.96,10.98,10.89,10.93,150868,0
+MYI.US,D,20251215,000000,10.89,10.9197,10.79,10.85,442034,0
+MYI.US,D,20251216,000000,10.845,10.9,10.81,10.87,154445,0
+MYI.US,D,20251217,000000,10.89,10.915,10.77,10.81,326784,0
+MYI.US,D,20251218,000000,10.835,10.84,10.81,10.82,331357,0
+MYI.US,D,20251219,000000,10.82,10.87,10.79,10.84,244719,0
+MYI.US,D,20251222,000000,10.8,10.8111,10.75,10.8,505120,0
+MYI.US,D,20251223,000000,10.76,10.8,10.7,10.7,464767,0
+MYI.US,D,20251224,000000,10.69,10.74,10.68,10.73,376474,0
+MYI.US,D,20251226,000000,10.74,10.81,10.72,10.74,671294,0
+MYI.US,D,20251229,000000,10.74,10.8299,10.73,10.77,420596,0
+MYI.US,D,20251230,000000,10.81,10.87,10.78,10.86,355386,0
+MYI.US,D,20251231,000000,10.89,10.89,10.8,10.87,405789,0
+MYI.US,D,20260102,000000,10.88,10.93,10.86,10.9,119139,0
+MYI.US,D,20260105,000000,10.9,10.92,10.84,10.85,192395,0
+MYI.US,D,20260106,000000,10.83,10.9,10.83,10.85,147596,0
+MYI.US,D,20260107,000000,10.91,10.92,10.87,10.89,228919,0
+MYI.US,D,20260108,000000,10.92,10.95,10.88,10.91,185631,0
+MYI.US,D,20260109,000000,10.95,10.97,10.93,10.96,143053,0
+MYI.US,D,20260112,000000,10.98,11,10.9436,11,103499,0
+MYI.US,D,20260113,000000,11.03,11.08,11,11.05,223818,0
+MYI.US,D,20260114,000000,11.09,11.14,11.08,11.13,181740,0
+MYI.US,D,20260115,000000,11.14,11.2,11.13,11.16,176618,0
+MYI.US,D,20260116,000000,11.18,11.22,11.16,11.2,129513,0
+MYI.US,D,20260120,000000,11.11,11.15,11.1,11.13,166632,0
+MYI.US,D,20260121,000000,11.13,11.17,11.03,11.17,211532,0
+MYI.US,D,20260122,000000,11.12,11.14,11,11.03,165423,0
+MYI.US,D,20260123,000000,11.04,11.06,10.98,11.05,189415,0
+MYI.US,D,20260126,000000,11.06,11.07,10.96,11,186343,0
+MYI.US,D,20260127,000000,10.97,11.06,10.93,11.05,146170,0
+MYI.US,D,20260128,000000,11.0899,11.11,11.07,11.11,155980,0
+MYI.US,D,20260129,000000,11.12,11.15,11.04,11.14,150632,0
+MYI.US,D,20260130,000000,11.1183,11.16,11.09,11.16,146299,0
+MYI.US,D,20260202,000000,11.17,11.19,11.1,11.18,175646,0
+MYI.US,D,20260203,000000,11.18,11.28,11.18,11.21,214529,0
+MYI.US,D,20260204,000000,11.23,11.25,11.16,11.19,189133,0
+MYI.US,D,20260205,000000,11.22,11.22,11.16,11.18,121317,0
+MYI.US,D,20260206,000000,11.11,11.16,11.015,11.1,259414,0
+MYI.US,D,20260209,000000,11.1,11.17,11.0842,11.16,132725,0
+MYI.US,D,20260210,000000,11.18,11.22,11.13,11.21,99172,0
+MYI.US,D,20260211,000000,11.21,11.22,11.15,11.18,100582,0
+MYI.US,D,20260212,000000,11.2,11.26,11.15,11.21,159170,0
+MYI.US,D,20260213,000000,11.22,11.23,11.18,11.21,129830,0
+MYI.US,D,20260217,000000,11.25,11.2599,11.21,11.21,90187,0
+MYI.US,D,20260218,000000,11.24,11.24,11.2,11.22,139786,0
diff --git a/daily/us/nyse stocks/2/nbgx.us.txt b/daily/us/nyse stocks/2/nbgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26d683757b4f093c023f1bc2fe33d2523786de24
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbgx.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBGX.US,D,20241227,000000,24.6,24.6168,24.5999,24.6168,327,0
+NBGX.US,D,20241230,000000,24.49,24.49,24.3897,24.3897,117,0
+NBGX.US,D,20241231,000000,24.28,24.28,24.1712,24.1712,1967,0
+NBGX.US,D,20250102,000000,24.34,24.34,24.1903,24.1903,211,0
+NBGX.US,D,20250103,000000,24.49,24.4919,24.49,24.4919,800,0
+NBGX.US,D,20250107,000000,24.5,24.51,24.3634,24.3634,1199,0
+NBGX.US,D,20250108,000000,24.35,24.425,24.35,24.425,3100,0
+NBGX.US,D,20250110,000000,24.25,24.25,24.0784,24.0784,3232,0
+NBGX.US,D,20250113,000000,23.9,23.952,23.9,23.952,162,0
+NBGX.US,D,20250121,000000,24.7,24.8204,24.7,24.8204,1439,0
+NBGX.US,D,20250203,000000,24.98,24.99,24.9057,24.9057,10135,0
+NBGX.US,D,20250204,000000,24.95,25.0848,24.95,25.0848,429,0
+NBGX.US,D,20250210,000000,25.2,25.2767,25.2,25.2767,2118,0
+NBGX.US,D,20250212,000000,25.13,25.1555,25.13,25.1555,1985,0
+NBGX.US,D,20250218,000000,25.23,25.2836,25.23,25.2836,304,0
+NBGX.US,D,20250219,000000,25.09,25.2563,25.09,25.2563,672,0
+NBGX.US,D,20250220,000000,25.0398,25.0768,25.0398,25.0768,274,0
+NBGX.US,D,20250221,000000,25.03,25.03,24.5501,24.5646,337,0
+NBGX.US,D,20250228,000000,23.8,24.1816,23.8,24.1816,136,0
+NBGX.US,D,20250304,000000,23.4,23.8,23.19,23.4529,1520,0
+NBGX.US,D,20250305,000000,23.87,23.8899,23.8517,23.8517,311,0
+NBGX.US,D,20250306,000000,23.2,23.2,23.1761,23.1761,376,0
+NBGX.US,D,20250307,000000,23.18,23.195,23.18,23.195,1293,0
+NBGX.US,D,20250310,000000,22.36,22.4,22.36,22.3957,401,0
+NBGX.US,D,20250311,000000,22.56,22.56,22.4213,22.4213,438,0
+NBGX.US,D,20250321,000000,22.56,22.7363,22.5406,22.7363,578,0
+NBGX.US,D,20250324,000000,23.08,23.2087,23.08,23.2087,104,0
+NBGX.US,D,20250325,000000,23.26,23.32,23.26,23.2777,200,0
+NBGX.US,D,20250326,000000,22.95,22.95,22.8594,22.8594,100,0
+NBGX.US,D,20250403,000000,21.33,21.33,21.3001,21.3001,113,0
+NBGX.US,D,20250404,000000,20.55,20.55,20.1359,20.1359,331,0
+NBGX.US,D,20250407,000000,20.01,20.2027,20.01,20.2027,330,0
+NBGX.US,D,20250409,000000,21.36,22.044,21.36,22.044,1200,0
+NBGX.US,D,20250410,000000,21.46,21.46,20.8,21.2213,401,0
+NBGX.US,D,20250424,000000,22.2,22.3679,22.2,22.3679,702,0
+NBGX.US,D,20250502,000000,23.4127,23.4614,23.4127,23.4614,471,0
+NBGX.US,D,20250505,000000,23.4,23.52,23.3673,23.3673,440,0
+NBGX.US,D,20250506,000000,23.22,23.29,23.22,23.241,340,0
+NBGX.US,D,20250507,000000,23.38,23.38,23.3409,23.3409,315,0
+NBGX.US,D,20250513,000000,24.4594,24.65,24.4594,24.5968,1531,0
+NBGX.US,D,20250514,000000,24.67,24.7,24.67,24.6971,200,0
+NBGX.US,D,20250515,000000,24.58,24.82,24.58,24.6901,629,0
+NBGX.US,D,20250516,000000,24.76,24.83,24.76,24.8008,614,0
+NBGX.US,D,20250519,000000,24.88,24.88,24.8538,24.8538,100,0
+NBGX.US,D,20250520,000000,24.7376,24.7511,24.62,24.7511,1430,0
+NBGX.US,D,20250521,000000,24.66,24.78,24.4311,24.4311,1025,0
+NBGX.US,D,20250530,000000,24.47,24.702,24.4627,24.702,1004,0
+NBGX.US,D,20250602,000000,24.71,24.8237,24.71,24.8237,100,0
+NBGX.US,D,20250610,000000,25.248,25.304,25.248,25.304,779,0
+NBGX.US,D,20250613,000000,25.1038,25.1038,24.8667,24.8667,4164,0
+NBGX.US,D,20250616,000000,25.23,25.24,25.1611,25.1611,4443,0
+NBGX.US,D,20250617,000000,25.023,25.023,25.006,25.006,517,0
+NBGX.US,D,20250620,000000,25,25,24.7805,24.7805,732,0
+NBGX.US,D,20250626,000000,25.6792,25.79,25.6792,25.7829,506,0
+NBGX.US,D,20250701,000000,26.06,26.06,25.86,25.8826,11505,0
+NBGX.US,D,20250707,000000,26.1592,26.1592,26.1132,26.1132,153,0
+NBGX.US,D,20250714,000000,26.24,26.24,26.2126,26.2126,100,0
+NBGX.US,D,20250716,000000,26.03,26.2876,26.03,26.2876,101,0
+NBGX.US,D,20250717,000000,26.44,26.4656,26.44,26.4656,421,0
+NBGX.US,D,20250801,000000,26.43,26.5112,26.43,26.5112,306,0
+NBGX.US,D,20250804,000000,26.97,26.976,26.97,26.976,120,0
+NBGX.US,D,20250805,000000,27.01,27.01,26.7577,26.7577,400,0
+NBGX.US,D,20250806,000000,26.95,27.0523,26.95,27.0523,355,0
+NBGX.US,D,20250807,000000,27.05,27.05,26.8829,26.8829,369,0
+NBGX.US,D,20250812,000000,27.25,27.25,27.2406,27.2406,200,0
+NBGX.US,D,20250813,000000,27.25,27.25,27.2424,27.2424,200,0
+NBGX.US,D,20250820,000000,26.86,26.8985,26.85,26.8985,600,0
+NBGX.US,D,20250821,000000,26.82,26.82,26.7427,26.7653,660,0
+NBGX.US,D,20250827,000000,27.26,27.2658,27.26,27.2658,111,0
+NBGX.US,D,20250829,000000,27.15,27.15,27.1494,27.1494,100,0
+NBGX.US,D,20250902,000000,26.74,26.94,26.74,26.93,10912,0
+NBGX.US,D,20250903,000000,27.23,27.23,27.09,27.2007,4687,0
+NBGX.US,D,20250904,000000,27.31,27.4759,27.31,27.4759,7092,0
+NBGX.US,D,20250909,000000,27.7016,27.7637,27.7016,27.7637,396,0
+NBGX.US,D,20250910,000000,27.67,27.67,27.5406,27.5406,435,0
+NBGX.US,D,20250915,000000,27.86,27.8981,27.86,27.8981,246,0
+NBGX.US,D,20250916,000000,27.92,27.92,27.8983,27.8983,321,0
+NBGX.US,D,20250929,000000,27.989,27.989,27.8604,27.8604,290,0
+NBGX.US,D,20251014,000000,27.62,27.675,27.62,27.675,227,0
+NBGX.US,D,20251023,000000,28.07,28.0754,28.07,28.0754,200,0
+NBGX.US,D,20251024,000000,28.3424,28.3424,28.2956,28.2956,600,0
+NBGX.US,D,20251027,000000,28.59,28.6875,28.59,28.6875,327,0
+NBGX.US,D,20251028,000000,28.79,28.8949,28.79,28.8949,202,0
+NBGX.US,D,20251029,000000,29.06,29.06,29.0097,29.0097,206,0
+NBGX.US,D,20251030,000000,28.86,28.86,28.6703,28.6703,100,0
+NBGX.US,D,20251103,000000,28.87,28.9,28.8375,28.8375,202,0
+NBGX.US,D,20251104,000000,28.4216,28.47,28.4216,28.4299,1100,0
+NBGX.US,D,20251105,000000,28.53,28.55,28.4831,28.4831,300,0
+NBGX.US,D,20251106,000000,28.2,28.2,28.0517,28.0517,229,0
+NBGX.US,D,20251110,000000,28.52,28.585,28.52,28.585,100,0
+NBGX.US,D,20251111,000000,28.46,28.595,28.46,28.595,106,0
+NBGX.US,D,20251112,000000,28.59,28.5949,28.57,28.5949,200,0
+NBGX.US,D,20251113,000000,28.48,28.48,28.0717,28.0717,424,0
+NBGX.US,D,20251119,000000,27.82,27.82,27.6361,27.6361,109,0
+NBGX.US,D,20251201,000000,28.3,28.3001,28.27,28.27,2000,0
+NBGX.US,D,20251203,000000,28.22,28.34,28.22,28.2939,1023,0
+NBGX.US,D,20251210,000000,28.24,28.3819,28.2,28.3819,1463,0
+NBGX.US,D,20251222,000000,27.97,27.98,27.97,27.9706,38132,0
+NBGX.US,D,20251224,000000,28.16,28.2653,28.16,28.2653,6417,0
+NBGX.US,D,20251226,000000,28.29,28.29,28.2865,28.2865,813,0
+NBGX.US,D,20251230,000000,28.2098,28.21,28.192,28.192,257,0
+NBGX.US,D,20260102,000000,27.9165,27.9337,27.87,27.9337,670,0
+NBGX.US,D,20260109,000000,28.3638,28.3638,28.3265,28.3265,566,0
+NBGX.US,D,20260113,000000,28.2,28.2176,28.14,28.2176,500,0
+NBGX.US,D,20260114,000000,27.98,27.98,27.83,27.8975,361,0
+NBGX.US,D,20260129,000000,27.69,27.8509,27.69,27.8509,203,0
+NBGX.US,D,20260204,000000,26.96,26.9722,26.96,26.9722,223,0
+NBGX.US,D,20260205,000000,26.49,26.67,26.49,26.5159,663,0
+NBGX.US,D,20260209,000000,27.18,27.2,27.18,27.1987,1479,0
+NBGX.US,D,20260210,000000,27.15,27.23,27.0852,27.0852,476,0
+NBGX.US,D,20260211,000000,26.94,27,26.94,26.9907,402,0
+NBGX.US,D,20260212,000000,26.97,26.97,26.6048,26.6048,166,0
+NBGX.US,D,20260213,000000,26.56,26.69,26.5369,26.5369,679,0
+NBGX.US,D,20260217,000000,26.63,26.63,26.55,26.6265,209,0
+NBGX.US,D,20260218,000000,26.82,26.82,26.74,26.74,204,0
diff --git a/daily/us/nyse stocks/2/nio.us.txt b/daily/us/nyse stocks/2/nio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e993716324a4554487ecfcd3517197b66eb658d
--- /dev/null
+++ b/daily/us/nyse stocks/2/nio.us.txt	
@@ -0,0 +1,1869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIO.US,D,20180912,000000,6,6.93,5.35,6.6,66848996,0
+NIO.US,D,20180913,000000,6.62,12.69,6.52,11.6,158346488,0
+NIO.US,D,20180914,000000,12.66,13.8,9.22,9.9,172473559,0
+NIO.US,D,20180917,000000,9.61,9.75,8.5,8.5,56323875,0
+NIO.US,D,20180918,000000,8.73,9.1,7.67,7.68,41827593,0
+NIO.US,D,20180919,000000,7.88,9.15,7.54,8.5,48306520,0
+NIO.US,D,20180920,000000,9.07,9.47,8.4151,8.78,40275036,0
+NIO.US,D,20180921,000000,9.05,9.07,8.5,8.59,15118471,0
+NIO.US,D,20180924,000000,8.32,8.39,7.85,7.87,16297902,0
+NIO.US,D,20180925,000000,8.06,8.19,7.5,7.58,18909287,0
+NIO.US,D,20180926,000000,7.59,7.76,7.5,7.5,11088293,0
+NIO.US,D,20180927,000000,7.55,7.55,7.01,7.01,16815631,0
+NIO.US,D,20180928,000000,6.97,7.28,6.68,6.98,21813582,0
+NIO.US,D,20181001,000000,7.06,7.08,6.6,6.6,16429120,0
+NIO.US,D,20181002,000000,6.6,6.6,5.87,5.93,19439988,0
+NIO.US,D,20181003,000000,6.12,6.55,6.12,6.3,13251168,0
+NIO.US,D,20181004,000000,6.19,6.25,6,6.25,11896599,0
+NIO.US,D,20181005,000000,6.2,6.29,6.03,6.26,8378259,0
+NIO.US,D,20181008,000000,6.07,6.18,5.95,6.04,11508763,0
+NIO.US,D,20181009,000000,6.19,7.4,6.1,7.39,38464354,0
+NIO.US,D,20181010,000000,8.1,8.35,7.39,7.75,74971137,0
+NIO.US,D,20181011,000000,7.44,7.55,6.92,7.18,22730045,0
+NIO.US,D,20181012,000000,7.46,7.75,7.28,7.46,14545424,0
+NIO.US,D,20181015,000000,7.86,8.3,7.7,7.82,26781651,0
+NIO.US,D,20181016,000000,8.06,8.2,7.83,8.04,17490452,0
+NIO.US,D,20181017,000000,8.12,8.16,7.73,7.77,11705259,0
+NIO.US,D,20181018,000000,7.6,7.67,7.26,7.5,11905956,0
+NIO.US,D,20181019,000000,7.59,7.745,7.22,7.32,7336209,0
+NIO.US,D,20181022,000000,7.68,7.685,7,7.03,12758537,0
+NIO.US,D,20181023,000000,6.74,6.89,6.45,6.81,14901741,0
+NIO.US,D,20181024,000000,6.85,6.85,6.13,6.17,14789857,0
+NIO.US,D,20181025,000000,6.27,6.57,6.25,6.45,9188691,0
+NIO.US,D,20181026,000000,6.21,6.51,6.18,6.35,9458953,0
+NIO.US,D,20181029,000000,6.53,6.79,6.05,6.19,16027640,0
+NIO.US,D,20181030,000000,6.2,6.22,5.615,5.95,21823905,0
+NIO.US,D,20181031,000000,6.08,6.25,5.9,5.9,15213393,0
+NIO.US,D,20181101,000000,6,6.78,5.96,6.62,24330932,0
+NIO.US,D,20181102,000000,6.84,6.84,6.27,6.49,17988834,0
+NIO.US,D,20181105,000000,6.52,6.72,6.25,6.68,13188661,0
+NIO.US,D,20181106,000000,7.22,7.32,6.4,6.4,49855770,0
+NIO.US,D,20181107,000000,6.42,6.88,6.15,6.74,23761772,0
+NIO.US,D,20181108,000000,6.49,7.1,6.47,6.69,20510714,0
+NIO.US,D,20181109,000000,6.59,6.93,6.52,6.77,12789789,0
+NIO.US,D,20181112,000000,6.72,6.93,6.56,6.65,12709127,0
+NIO.US,D,20181113,000000,6.69,6.9,6.58,6.78,15374076,0
+NIO.US,D,20181114,000000,6.8,7.45,6.8,7.1,29585149,0
+NIO.US,D,20181115,000000,7.15,7.49,7.11,7.34,18036362,0
+NIO.US,D,20181116,000000,7.4,7.65,7.16,7.19,14972458,0
+NIO.US,D,20181119,000000,7.38,8.21,7.28,7.84,49171758,0
+NIO.US,D,20181120,000000,7.67,7.91,7.15,7.67,26923192,0
+NIO.US,D,20181121,000000,7.9,8.05,7.63,7.71,13993640,0
+NIO.US,D,20181123,000000,7.68,7.695,7.41,7.46,8119651,0
+NIO.US,D,20181126,000000,7.61,7.626,7.16,7.37,12164902,0
+NIO.US,D,20181127,000000,7.3,7.7,7.23,7.48,9084856,0
+NIO.US,D,20181128,000000,7.6,8.15,7.6,8.12,22096929,0
+NIO.US,D,20181129,000000,8.06,8.12,7.76,7.79,13207636,0
+NIO.US,D,20181130,000000,7.8,8,7.68,7.71,10994730,0
+NIO.US,D,20181203,000000,8.1,8.13,7.5,7.58,22336440,0
+NIO.US,D,20181204,000000,7.6,7.64,7.05,7.08,19624735,0
+NIO.US,D,20181206,000000,6.86,7.37,6.72,7.37,16688145,0
+NIO.US,D,20181207,000000,7.36,7.38,6.96,6.99,11576166,0
+NIO.US,D,20181210,000000,7.03,7.12,6.74,7.03,9980958,0
+NIO.US,D,20181211,000000,7.08,7.2,6.92,7.08,8095733,0
+NIO.US,D,20181212,000000,7.2,7.55,7.12,7.54,16007523,0
+NIO.US,D,20181213,000000,7.55,7.9,7.26,7.75,14980941,0
+NIO.US,D,20181214,000000,7.53,7.89,7.4,7.7,10773624,0
+NIO.US,D,20181217,000000,7.63,7.64,6.96,7.03,18132776,0
+NIO.US,D,20181218,000000,7.0325,7.19,6.835,7.07,10685752,0
+NIO.US,D,20181219,000000,7.01,7.15,6.8,6.83,9299725,0
+NIO.US,D,20181220,000000,6.82,6.92,6.33,6.52,12080014,0
+NIO.US,D,20181221,000000,6.53,6.65,6.06,6.07,13598339,0
+NIO.US,D,20181224,000000,6,6.12,5.84,5.92,8835827,0
+NIO.US,D,20181226,000000,6.11,6.37,5.96,6.36,9912348,0
+NIO.US,D,20181227,000000,6.17,6.45,6.03,6.43,8531875,0
+NIO.US,D,20181228,000000,6.5,6.56,6.3,6.47,7996498,0
+NIO.US,D,20181231,000000,6.56,6.57,6.21,6.37,8667438,0
+NIO.US,D,20190102,000000,6.13,6.24,6,6.2,8823588,0
+NIO.US,D,20190103,000000,6.1,6.1454,6.02,6.05,7562892,0
+NIO.US,D,20190104,000000,6.19,6.4,6.13,6.36,9405574,0
+NIO.US,D,20190107,000000,6.41,6.585,6.31,6.5,9709046,0
+NIO.US,D,20190108,000000,6.57,6.58,6.165,6.4,9603777,0
+NIO.US,D,20190109,000000,6.41,6.69,6.35,6.63,11489874,0
+NIO.US,D,20190110,000000,6.63,6.73,6.41,6.66,11221122,0
+NIO.US,D,20190111,000000,6.5,6.615,6.48,6.59,6902293,0
+NIO.US,D,20190114,000000,6.51,7.15,6.37,6.8,19454079,0
+NIO.US,D,20190115,000000,6.85,7.07,6.75,6.82,12632982,0
+NIO.US,D,20190116,000000,6.8,6.9,6.68,6.71,6941150,0
+NIO.US,D,20190117,000000,6.7,6.875,6.53,6.81,8508909,0
+NIO.US,D,20190118,000000,6.71,6.91,6.68,6.71,9240851,0
+NIO.US,D,20190122,000000,6.63,6.67,6.51,6.57,6379619,0
+NIO.US,D,20190123,000000,6.63,6.785,6.47,6.55,5685964,0
+NIO.US,D,20190124,000000,6.47,6.75,6.47,6.58,5919985,0
+NIO.US,D,20190125,000000,6.65,6.78,6.6,6.65,6726949,0
+NIO.US,D,20190128,000000,6.56,6.68,6.48,6.67,5111018,0
+NIO.US,D,20190129,000000,6.68,6.97,6.64,6.94,14200087,0
+NIO.US,D,20190130,000000,6.94,7.55,6.92,7.46,28775026,0
+NIO.US,D,20190131,000000,7.4,7.89,7.4,7.88,21233857,0
+NIO.US,D,20190201,000000,7.85,8.11,7.68,7.9,20788847,0
+NIO.US,D,20190204,000000,7.96,7.98,7.74,7.85,8585348,0
+NIO.US,D,20190205,000000,7.71,7.96,7.61,7.88,9029887,0
+NIO.US,D,20190206,000000,7.95,8.59,7.8301,8.4,33404746,0
+NIO.US,D,20190207,000000,8.28,8.37,7.8,8.04,23198212,0
+NIO.US,D,20190208,000000,8,8,7.28,7.67,21709346,0
+NIO.US,D,20190211,000000,7.67,7.77,7.38,7.46,9750733,0
+NIO.US,D,20190212,000000,7.35,7.57,7.14,7.44,13264105,0
+NIO.US,D,20190213,000000,7.52,7.68,7.39,7.49,10867810,0
+NIO.US,D,20190214,000000,7.7,7.78,7.42,7.48,14728317,0
+NIO.US,D,20190215,000000,7.55,7.64,7.255,7.41,15620191,0
+NIO.US,D,20190219,000000,7.4,7.43,7.21,7.26,9974748,0
+NIO.US,D,20190220,000000,7.26,7.77,7.26,7.62,21495721,0
+NIO.US,D,20190221,000000,7.7,7.73,7.43,7.64,8060138,0
+NIO.US,D,20190222,000000,7.92,8.22,7.75,8.17,26600350,0
+NIO.US,D,20190225,000000,9.04,9.09,8.6,9,52424249,0
+NIO.US,D,20190226,000000,9.16,10.64,8.82,9.79,106022591,0
+NIO.US,D,20190227,000000,10.15,10.25,9.33,9.85,53234270,0
+NIO.US,D,20190228,000000,9.85,9.93,9.46,9.57,26506014,0
+NIO.US,D,20190301,000000,9.82,10.2,9.73,10.06,32409414,0
+NIO.US,D,20190304,000000,10.32,10.37,9.15,9.78,43753280,0
+NIO.US,D,20190305,000000,9.8,10.63,9.7,10.16,53680765,0
+NIO.US,D,20190306,000000,8.26,8.72,8,8.01,73522653,0
+NIO.US,D,20190307,000000,7.81,7.95,7,7.09,52469571,0
+NIO.US,D,20190308,000000,7.02,7.2,6.85,7.06,32040585,0
+NIO.US,D,20190311,000000,6.95,6.98,6.55,6.59,62544507,0
+NIO.US,D,20190312,000000,6.6223,6.64,6.37,6.39,41615989,0
+NIO.US,D,20190313,000000,6.32,6.77,6.24,6.53,41727215,0
+NIO.US,D,20190314,000000,6.63,6.64,6,6.03,58983387,0
+NIO.US,D,20190315,000000,6.12,6.13,5.71,5.71,85776969,0
+NIO.US,D,20190318,000000,5.69,5.95,5.44,5.75,76506119,0
+NIO.US,D,20190319,000000,5.75,6.03,5.73,5.96,54509153,0
+NIO.US,D,20190320,000000,6.02,6.03,5.71,5.85,39053693,0
+NIO.US,D,20190321,000000,5.75,5.945,5.74,5.84,21368941,0
+NIO.US,D,20190322,000000,5.8,5.87,5.6,5.62,24956464,0
+NIO.US,D,20190325,000000,5.62,5.66,5.27,5.35,38993269,0
+NIO.US,D,20190326,000000,5.2,5.22,4.9,4.96,67206268,0
+NIO.US,D,20190327,000000,5.01,5.19,4.96,4.98,39753377,0
+NIO.US,D,20190328,000000,5.04,5.17,4.93,5.01,29458068,0
+NIO.US,D,20190329,000000,5.06,5.13,5.03,5.1,23595909,0
+NIO.US,D,20190401,000000,5.29,5.4,5.14,5.21,32404597,0
+NIO.US,D,20190402,000000,5.43,5.61,5.345,5.39,55814771,0
+NIO.US,D,20190403,000000,5.55,5.58,5.23,5.31,35320203,0
+NIO.US,D,20190404,000000,5.39,5.5,5.27,5.35,31696613,0
+NIO.US,D,20190405,000000,5.37,5.4,5.31,5.36,18093412,0
+NIO.US,D,20190408,000000,5.33,5.38,5.25,5.3,17349772,0
+NIO.US,D,20190409,000000,5.28,5.28,5.06,5.08,32590061,0
+NIO.US,D,20190410,000000,5.06,5.11,4.96,5.05,25958722,0
+NIO.US,D,20190411,000000,5,5.085,4.97,5.01,17642573,0
+NIO.US,D,20190412,000000,5.03,5.06,4.95,4.99,15561263,0
+NIO.US,D,20190415,000000,4.99,5,4.72,4.75,27489142,0
+NIO.US,D,20190416,000000,4.8,4.81,4.43,4.45,46354509,0
+NIO.US,D,20190417,000000,4.6101,4.72,4.51,4.59,30546383,0
+NIO.US,D,20190418,000000,4.53,4.92,4.44,4.79,31206503,0
+NIO.US,D,20190422,000000,4.74,4.81,4.62,4.78,12936684,0
+NIO.US,D,20190423,000000,4.82,4.92,4.73,4.83,15106971,0
+NIO.US,D,20190424,000000,4.79,5.01,4.75,5,20401275,0
+NIO.US,D,20190425,000000,5.01,5.15,4.85,4.9,21552804,0
+NIO.US,D,20190426,000000,4.85,4.93,4.77,4.92,11891337,0
+NIO.US,D,20190429,000000,4.89,5.05,4.87,4.98,15202827,0
+NIO.US,D,20190430,000000,4.98,5.08,4.8,4.85,14434585,0
+NIO.US,D,20190501,000000,4.84,4.85,4.68,4.68,13308347,0
+NIO.US,D,20190502,000000,4.74,4.75,4.5733,4.72,14080431,0
+NIO.US,D,20190503,000000,4.73,5.11,4.73,5.02,25245547,0
+NIO.US,D,20190506,000000,4.72,4.88,4.69,4.88,16144442,0
+NIO.US,D,20190507,000000,4.81,4.92,4.76,4.84,11545700,0
+NIO.US,D,20190508,000000,4.79,4.81,4.56,4.57,20456913,0
+NIO.US,D,20190509,000000,4.54,4.7,4.51,4.6,15759712,0
+NIO.US,D,20190510,000000,4.6,4.66,4.51,4.56,17146542,0
+NIO.US,D,20190513,000000,4.5,4.5,4.3,4.33,21804468,0
+NIO.US,D,20190514,000000,4.47,4.67,4.41,4.67,27925652,0
+NIO.US,D,20190515,000000,4.59,4.75,4.53,4.71,14668954,0
+NIO.US,D,20190516,000000,4.65,4.85,4.61,4.66,16197999,0
+NIO.US,D,20190517,000000,4.58,4.7,4.42,4.42,19775669,0
+NIO.US,D,20190520,000000,4.38,4.4,4.11,4.25,23571672,0
+NIO.US,D,20190521,000000,4.35,4.45,4.25,4.29,23435345,0
+NIO.US,D,20190522,000000,4.25,4.3,4,4.05,35451326,0
+NIO.US,D,20190523,000000,3.97,4.03,3.83,3.93,27855521,0
+NIO.US,D,20190524,000000,3.98,4.045,3.81,3.86,26069358,0
+NIO.US,D,20190528,000000,4.12,4.14,3.88,4,114474424,0
+NIO.US,D,20190529,000000,3.89,3.9,3.6,3.61,41690392,0
+NIO.US,D,20190530,000000,3.55,3.5507,3.11,3.24,55942228,0
+NIO.US,D,20190531,000000,3.07,3.15,3,3.05,39383312,0
+NIO.US,D,20190603,000000,2.98,3.06,2.74,2.96,51792961,0
+NIO.US,D,20190604,000000,3,3.11,2.97,3.04,30924022,0
+NIO.US,D,20190605,000000,3.07,3.09,2.76,2.83,38179137,0
+NIO.US,D,20190606,000000,2.9,2.9,2.54,2.65,54094341,0
+NIO.US,D,20190607,000000,2.64,2.81,2.55,2.76,31397929,0
+NIO.US,D,20190610,000000,2.75,2.82,2.59,2.63,35989051,0
+NIO.US,D,20190611,000000,2.67,2.67,2.55,2.61,33070093,0
+NIO.US,D,20190612,000000,2.62,2.62,2.5,2.55,30099492,0
+NIO.US,D,20190613,000000,2.55,2.62,2.5,2.52,21962643,0
+NIO.US,D,20190614,000000,2.44,2.45,2.35,2.42,27065748,0
+NIO.US,D,20190617,000000,2.39,2.53,2.35,2.46,20830117,0
+NIO.US,D,20190618,000000,2.52,2.71,2.45,2.53,50080849,0
+NIO.US,D,20190619,000000,2.67,2.84,2.56,2.74,43761943,0
+NIO.US,D,20190620,000000,2.83,3.05,2.8,2.83,55697201,0
+NIO.US,D,20190621,000000,2.88,2.9,2.57,2.64,49602361,0
+NIO.US,D,20190624,000000,2.61,2.685,2.51,2.64,22693858,0
+NIO.US,D,20190625,000000,2.64,2.66,2.55,2.6,16289847,0
+NIO.US,D,20190626,000000,2.64,2.73,2.54,2.55,20679334,0
+NIO.US,D,20190627,000000,2.51,2.62,2.44,2.6,27685620,0
+NIO.US,D,20190628,000000,2.6,2.63,2.51,2.55,17640326,0
+NIO.US,D,20190701,000000,2.67,2.68,2.58,2.6,19541552,0
+NIO.US,D,20190702,000000,2.6,2.845,2.57,2.82,35317275,0
+NIO.US,D,20190703,000000,2.93,3.29,2.9,3.13,75342426,0
+NIO.US,D,20190705,000000,3.31,3.34,3.15,3.26,35914642,0
+NIO.US,D,20190708,000000,3.21,3.5,3.13,3.49,40423954,0
+NIO.US,D,20190709,000000,3.575,3.9,3.42,3.69,87406073,0
+NIO.US,D,20190710,000000,3.95,4,3.6,3.68,85126060,0
+NIO.US,D,20190711,000000,3.64,3.68,3.32,3.42,57070344,0
+NIO.US,D,20190712,000000,3.34,3.639,3.32,3.45,39432181,0
+NIO.US,D,20190715,000000,3.49,3.5202,3.34,3.39,19833129,0
+NIO.US,D,20190716,000000,3.4,3.45,3.26,3.3,25764637,0
+NIO.US,D,20190717,000000,3.28,3.52,3.25,3.44,26704968,0
+NIO.US,D,20190718,000000,3.47,3.495,3.31,3.43,17652624,0
+NIO.US,D,20190719,000000,3.43,3.48,3.36,3.37,13784331,0
+NIO.US,D,20190722,000000,3.38,3.45,3.31,3.38,12376944,0
+NIO.US,D,20190723,000000,3.43,3.49,3.37,3.46,12462047,0
+NIO.US,D,20190724,000000,3.45,3.75,3.44,3.67,38844783,0
+NIO.US,D,20190725,000000,3.68,3.72,3.5,3.5,26513325,0
+NIO.US,D,20190726,000000,3.56,3.62,3.5,3.51,15606285,0
+NIO.US,D,20190729,000000,3.55,3.58,3.32,3.46,25890697,0
+NIO.US,D,20190730,000000,3.4292,3.44,3.35,3.38,14127899,0
+NIO.US,D,20190731,000000,3.38,3.53,3.36,3.47,19917224,0
+NIO.US,D,20190801,000000,3.45,3.51,3.2,3.28,28758382,0
+NIO.US,D,20190802,000000,3.21,3.33,3.16,3.27,17211310,0
+NIO.US,D,20190805,000000,3.14,3.14,2.85,2.95,38736177,0
+NIO.US,D,20190806,000000,3.09,3.14,3,3.08,23455749,0
+NIO.US,D,20190807,000000,3.04,3.09,2.93,3.09,18090390,0
+NIO.US,D,20190808,000000,3.13,3.26,3.11,3.17,20999758,0
+NIO.US,D,20190809,000000,3.1,3.18,3.1,3.13,10609998,0
+NIO.US,D,20190812,000000,3.05,3.11,2.96,3.05,14010368,0
+NIO.US,D,20190813,000000,3,3.2,3,3.15,18607576,0
+NIO.US,D,20190814,000000,3.08,3.08,2.88,2.9,28205946,0
+NIO.US,D,20190815,000000,2.99,2.99,2.77,2.82,15735986,0
+NIO.US,D,20190816,000000,2.89,3.01,2.86,2.95,15884219,0
+NIO.US,D,20190819,000000,3,3.1,3,3,13657084,0
+NIO.US,D,20190820,000000,3.06,3.21,3,3.16,16703065,0
+NIO.US,D,20190821,000000,3.23,3.27,3.02,3.05,21524358,0
+NIO.US,D,20190822,000000,3.06,3.09,3.01,3.02,12427830,0
+NIO.US,D,20190823,000000,2.97,3.04,2.885,2.92,13649638,0
+NIO.US,D,20190826,000000,2.95,2.95,2.83,2.9,14138291,0
+NIO.US,D,20190827,000000,2.92,3,2.83,2.91,20416708,0
+NIO.US,D,20190828,000000,2.9,2.92,2.83,2.84,10491777,0
+NIO.US,D,20190829,000000,2.91,2.93,2.85,2.85,12377439,0
+NIO.US,D,20190830,000000,2.9,2.91,2.84,2.86,8162524,0
+NIO.US,D,20190903,000000,2.82,2.83,2.58,2.6,26901784,0
+NIO.US,D,20190904,000000,2.7,2.75,2.64,2.75,15213978,0
+NIO.US,D,20190905,000000,2.81,3,2.8,2.95,23269977,0
+NIO.US,D,20190906,000000,2.99,3,2.87,2.98,14509344,0
+NIO.US,D,20190909,000000,3,3.14,2.93,3.14,17386277,0
+NIO.US,D,20190910,000000,3.13,3.33,3.07,3.32,20848752,0
+NIO.US,D,20190911,000000,3.28,3.33,3.16,3.27,13619898,0
+NIO.US,D,20190912,000000,3.24,3.265,3.1,3.19,10957834,0
+NIO.US,D,20190913,000000,3.22,3.27,3.15,3.21,8371663,0
+NIO.US,D,20190916,000000,3.15,3.21,3.09,3.12,12374938,0
+NIO.US,D,20190917,000000,3.11,3.18,3,3.18,13011822,0
+NIO.US,D,20190918,000000,3.21,3.21,3.03,3.08,12582923,0
+NIO.US,D,20190919,000000,3.12,3.16,3.08,3.1,8838966,0
+NIO.US,D,20190920,000000,3.14,3.16,3.02,3.04,12053844,0
+NIO.US,D,20190923,000000,2.98,2.98,2.71,2.72,40587553,0
+NIO.US,D,20190924,000000,2.22,2.24,1.97,2.17,122304157,0
+NIO.US,D,20190925,000000,2.15,2.15,2.02,2.05,39271995,0
+NIO.US,D,20190926,000000,2.05,2.06,1.9,1.96,52898703,0
+NIO.US,D,20190927,000000,1.94,2,1.71,1.75,59980823,0
+NIO.US,D,20190930,000000,1.72,1.73,1.53,1.56,58965484,0
+NIO.US,D,20191001,000000,1.51,1.51,1.22,1.32,88303453,0
+NIO.US,D,20191002,000000,1.19,1.65,1.19,1.59,99492149,0
+NIO.US,D,20191003,000000,1.59,1.7,1.43,1.64,58718147,0
+NIO.US,D,20191004,000000,1.6,1.69,1.56,1.62,25306865,0
+NIO.US,D,20191007,000000,1.58,1.59,1.45,1.55,26931904,0
+NIO.US,D,20191008,000000,1.73,1.8,1.66,1.7,47246745,0
+NIO.US,D,20191009,000000,1.75,1.76,1.575,1.64,35977235,0
+NIO.US,D,20191010,000000,1.64,1.64,1.5,1.53,34066323,0
+NIO.US,D,20191011,000000,1.55,1.59,1.5,1.56,25706738,0
+NIO.US,D,20191014,000000,1.56,1.57,1.52,1.53,12597397,0
+NIO.US,D,20191015,000000,1.635,1.64,1.54,1.55,27705187,0
+NIO.US,D,20191016,000000,1.46,1.52,1.4,1.46,40843013,0
+NIO.US,D,20191017,000000,1.46,1.5,1.42,1.46,18386078,0
+NIO.US,D,20191018,000000,1.45,1.55,1.44,1.52,21500327,0
+NIO.US,D,20191021,000000,1.52,1.77,1.49,1.69,40265126,0
+NIO.US,D,20191022,000000,1.7,1.77,1.52,1.58,39052416,0
+NIO.US,D,20191023,000000,1.58,1.595,1.52,1.53,12847715,0
+NIO.US,D,20191024,000000,1.57,1.6,1.53,1.54,21615931,0
+NIO.US,D,20191025,000000,1.54,1.555,1.5,1.51,20583465,0
+NIO.US,D,20191028,000000,1.4289,1.5,1.38,1.48,32759838,0
+NIO.US,D,20191029,000000,1.45,1.45,1.39,1.39,22390431,0
+NIO.US,D,20191030,000000,1.42,1.45,1.36,1.43,20881217,0
+NIO.US,D,20191031,000000,1.47,1.54,1.44,1.45,22415770,0
+NIO.US,D,20191101,000000,1.49,1.55,1.49,1.52,18037448,0
+NIO.US,D,20191104,000000,1.65,1.9,1.58,1.71,61267351,0
+NIO.US,D,20191105,000000,1.88,2.38,1.8,2.34,184641152,0
+NIO.US,D,20191106,000000,2.46,2.46,1.96,2.03,114179516,0
+NIO.US,D,20191107,000000,2.11,2.2,2.05,2.07,39588769,0
+NIO.US,D,20191108,000000,2.13,2.13,1.94,1.98,38420906,0
+NIO.US,D,20191111,000000,1.9,1.96,1.78,1.86,34365566,0
+NIO.US,D,20191112,000000,1.9,2.05,1.83,1.94,27818014,0
+NIO.US,D,20191113,000000,1.9,1.99,1.85,1.9,25129674,0
+NIO.US,D,20191114,000000,1.86,1.89,1.66,1.75,46805706,0
+NIO.US,D,20191115,000000,1.75,1.84,1.66,1.8,32267866,0
+NIO.US,D,20191118,000000,1.88,1.9,1.73,1.8,26550709,0
+NIO.US,D,20191119,000000,1.78,1.89,1.78,1.83,26829617,0
+NIO.US,D,20191120,000000,1.85,1.87,1.77,1.84,20771437,0
+NIO.US,D,20191121,000000,1.87,2.04,1.82,1.98,41548257,0
+NIO.US,D,20191122,000000,2.04,2.05,1.88,1.94,25210980,0
+NIO.US,D,20191125,000000,1.99,2.12,1.96,2.05,36941204,0
+NIO.US,D,20191126,000000,2.12,2.29,2.12,2.28,55683461,0
+NIO.US,D,20191127,000000,2.32,2.5,2.28,2.46,77337254,0
+NIO.US,D,20191129,000000,2.36,2.36,2.2,2.27,32640284,0
+NIO.US,D,20191202,000000,2.35,2.44,2.3,2.44,33145682,0
+NIO.US,D,20191203,000000,2.31,2.48,2.25,2.4,38015425,0
+NIO.US,D,20191204,000000,2.42,2.58,2.41,2.42,46922168,0
+NIO.US,D,20191205,000000,2.53,2.57,2.25,2.27,53335378,0
+NIO.US,D,20191206,000000,2.32,2.34,2.2,2.26,32061322,0
+NIO.US,D,20191209,000000,2.21,2.25,2.11,2.22,31824409,0
+NIO.US,D,20191210,000000,2.2,2.28,2.14,2.27,25261366,0
+NIO.US,D,20191211,000000,2.26,2.32,2.23,2.26,20364065,0
+NIO.US,D,20191212,000000,2.3,2.33,2.26,2.27,22515294,0
+NIO.US,D,20191213,000000,2.31,2.43,2.2885,2.39,37269741,0
+NIO.US,D,20191216,000000,2.44,2.55,2.39,2.48,36959896,0
+NIO.US,D,20191217,000000,2.54,2.63,2.5,2.59,45705508,0
+NIO.US,D,20191218,000000,2.58,2.67,2.54,2.63,31842120,0
+NIO.US,D,20191219,000000,2.69,2.73,2.61,2.62,36387929,0
+NIO.US,D,20191220,000000,2.65,2.72,2.63,2.69,51014364,0
+NIO.US,D,20191223,000000,2.7399,2.76,2.65,2.67,28627274,0
+NIO.US,D,20191224,000000,2.63,2.63,2.45,2.53,32029806,0
+NIO.US,D,20191226,000000,2.4511,2.52,2.35,2.51,44197159,0
+NIO.US,D,20191227,000000,2.54,2.55,2.41,2.42,37703779,0
+NIO.US,D,20191230,000000,2.92,4.87,2.88,3.72,433831851,0
+NIO.US,D,20191231,000000,4.15,4.42,3.82,4.02,215200715,0
+NIO.US,D,20200102,000000,4.1,4.1,3.61,3.72,103899030,0
+NIO.US,D,20200103,000000,3.5,3.9,3.48,3.83,82981638,0
+NIO.US,D,20200106,000000,4.19,4.24,3.66,3.68,106848660,0
+NIO.US,D,20200107,000000,3.7,3.73,3.21,3.24,109299493,0
+NIO.US,D,20200108,000000,3.14,3.49,3.13,3.39,65258120,0
+NIO.US,D,20200109,000000,3.44,3.58,3.33,3.46,54722031,0
+NIO.US,D,20200110,000000,3.4899,3.575,3.4,3.51,35762408,0
+NIO.US,D,20200113,000000,3.705,3.73,3.52,3.7,59974787,0
+NIO.US,D,20200114,000000,3.7,3.82,3.61,3.76,55273777,0
+NIO.US,D,20200115,000000,4.19,4.48,4,4.29,236357902,0
+NIO.US,D,20200116,000000,3.99,4.4,3.91,4.37,99336772,0
+NIO.US,D,20200117,000000,4.51,4.705,4.46,4.67,109601251,0
+NIO.US,D,20200121,000000,4.6,5.29,4.52,5.17,181423633,0
+NIO.US,D,20200122,000000,5.42,5.65,4.69,4.79,207132680,0
+NIO.US,D,20200123,000000,4.57,4.95,4.31,4.92,102535338,0
+NIO.US,D,20200124,000000,5,5.06,4.51,4.66,65537979,0
+NIO.US,D,20200127,000000,3.985,4.35,3.84,4.01,102028723,0
+NIO.US,D,20200128,000000,4.25,4.27,4.03,4.21,48979120,0
+NIO.US,D,20200129,000000,4.23,4.33,4.02,4.27,54690961,0
+NIO.US,D,20200130,000000,4.24,4.38,4.01,4.08,75009830,0
+NIO.US,D,20200131,000000,4.02,4.04,3.67,3.78,77923240,0
+NIO.US,D,20200203,000000,3.535,4.11,3.52,4.06,74051574,0
+NIO.US,D,20200204,000000,4.2899,4.7,4.16,4.51,123640368,0
+NIO.US,D,20200205,000000,4.37,4.48,4.13,4.39,73632529,0
+NIO.US,D,20200206,000000,4.2,4.33,4.05,4.08,75641235,0
+NIO.US,D,20200207,000000,4.02,4.02,3.74,3.81,80780664,0
+NIO.US,D,20200210,000000,3.67,3.91,3.6187,3.87,67157664,0
+NIO.US,D,20200211,000000,3.83,4.05,3.8,3.96,54097105,0
+NIO.US,D,20200212,000000,4,4.2,3.98,4.07,50975290,0
+NIO.US,D,20200213,000000,3.95,4.05,3.86,4.03,42411229,0
+NIO.US,D,20200214,000000,4.03,4.035,3.75,3.77,69655607,0
+NIO.US,D,20200218,000000,3.9,3.98,3.76,3.8,47957233,0
+NIO.US,D,20200219,000000,3.93,4.1,3.86,4.08,73256322,0
+NIO.US,D,20200220,000000,4.1,4.4,4.01,4.26,86873471,0
+NIO.US,D,20200221,000000,4.2,4.2,4.02,4.08,40482810,0
+NIO.US,D,20200224,000000,3.79,3.935,3.76,3.88,56247056,0
+NIO.US,D,20200225,000000,5.18,5.19,4.24,4.4,206259361,0
+NIO.US,D,20200226,000000,4.5,4.71,4.3,4.34,69730248,0
+NIO.US,D,20200227,000000,4.09,4.3,3.92,4.14,77846721,0
+NIO.US,D,20200228,000000,3.96,4.14,3.87,4.13,63782042,0
+NIO.US,D,20200302,000000,4.15,4.19,3.9,4.11,56063195,0
+NIO.US,D,20200303,000000,4.08,4.21,3.95,4.06,47644480,0
+NIO.US,D,20200304,000000,4.03,4.07,3.77,3.87,49465751,0
+NIO.US,D,20200305,000000,3.78,3.89,3.68,3.72,72697795,0
+NIO.US,D,20200306,000000,3.62,3.66,3.42,3.55,61238072,0
+NIO.US,D,20200309,000000,3.01,3.54,2.99,3.29,55305328,0
+NIO.US,D,20200310,000000,3.49,3.54,3.29,3.5,34928387,0
+NIO.US,D,20200311,000000,3.4,3.53,3.26,3.32,31602952,0
+NIO.US,D,20200312,000000,3.06,3.23,2.98,3.13,52438300,0
+NIO.US,D,20200313,000000,3.28,3.33,2.99,3.11,41770356,0
+NIO.US,D,20200316,000000,2.87,3.11,2.75,2.94,41266247,0
+NIO.US,D,20200317,000000,2.97,3.12,2.79,2.9,34862223,0
+NIO.US,D,20200318,000000,2.4,2.58,2.11,2.43,94431908,0
+NIO.US,D,20200319,000000,2.3,2.55,2.23,2.38,35499023,0
+NIO.US,D,20200320,000000,2.49,2.64,2.35,2.4,50528427,0
+NIO.US,D,20200323,000000,2.34,2.37,2.15,2.37,47435199,0
+NIO.US,D,20200324,000000,2.55,2.75,2.4,2.6,64750139,0
+NIO.US,D,20200325,000000,2.72,2.99,2.6,2.76,56588262,0
+NIO.US,D,20200326,000000,2.81,3.07,2.78,2.93,43672211,0
+NIO.US,D,20200327,000000,2.85,2.89,2.76,2.84,25131985,0
+NIO.US,D,20200330,000000,2.81,2.83,2.7,2.71,20115309,0
+NIO.US,D,20200331,000000,2.83,2.88,2.68,2.78,30261362,0
+NIO.US,D,20200401,000000,2.63,2.76,2.6,2.65,17153763,0
+NIO.US,D,20200402,000000,2.51,2.59,2.22,2.39,58942739,0
+NIO.US,D,20200403,000000,2.45,2.4896,2.33,2.4,19519520,0
+NIO.US,D,20200406,000000,2.48,2.55,2.4,2.47,34866687,0
+NIO.US,D,20200407,000000,2.81,2.81,2.65,2.7,46149560,0
+NIO.US,D,20200408,000000,2.76,2.8,2.71,2.74,18312875,0
+NIO.US,D,20200409,000000,2.82,2.82,2.63,2.67,32810030,0
+NIO.US,D,20200413,000000,2.67,2.97,2.63,2.97,38421697,0
+NIO.US,D,20200414,000000,3.15,3.16,2.92,3.01,36479030,0
+NIO.US,D,20200415,000000,2.95,3.2,2.88,3.2,27529755,0
+NIO.US,D,20200416,000000,3.3,3.41,3.2,3.25,37801727,0
+NIO.US,D,20200417,000000,3.36,3.36,3.15,3.21,22031931,0
+NIO.US,D,20200420,000000,3.18,3.35,3.05,3.19,18691695,0
+NIO.US,D,20200421,000000,3.1,3.22,3.01,3.02,19789694,0
+NIO.US,D,20200422,000000,3.09,3.15,3.05,3.09,14539905,0
+NIO.US,D,20200423,000000,3.2,3.2,3.05,3.06,17434236,0
+NIO.US,D,20200424,000000,3.08,3.1,2.91,2.94,22126196,0
+NIO.US,D,20200427,000000,3,3.26,2.95,3.24,35641149,0
+NIO.US,D,20200428,000000,3.4,3.445,3.2,3.34,36326767,0
+NIO.US,D,20200429,000000,3.83,3.98,3.59,3.61,89238832,0
+NIO.US,D,20200430,000000,3.63,3.72,3.37,3.41,44540375,0
+NIO.US,D,20200501,000000,3.3,3.33,3.12,3.18,31268889,0
+NIO.US,D,20200504,000000,3.08,3.36,3.08,3.34,23387494,0
+NIO.US,D,20200505,000000,3.44,3.48,3.28,3.28,22315754,0
+NIO.US,D,20200506,000000,3.59,3.65,3.45,3.62,54347841,0
+NIO.US,D,20200507,000000,3.63,3.67,3.52,3.63,26736688,0
+NIO.US,D,20200508,000000,3.68,3.8,3.6,3.77,27861737,0
+NIO.US,D,20200511,000000,3.72,3.77,3.66,3.74,16585587,0
+NIO.US,D,20200512,000000,3.74,3.78,3.61,3.62,21943797,0
+NIO.US,D,20200513,000000,3.64,3.68,3.32,3.44,34034713,0
+NIO.US,D,20200514,000000,3.33,3.52,3.27,3.45,20936412,0
+NIO.US,D,20200515,000000,3.37,3.45,3.36,3.37,13698986,0
+NIO.US,D,20200518,000000,3.5,3.69,3.5,3.61,27830213,0
+NIO.US,D,20200519,000000,3.62,3.75,3.59,3.69,21707392,0
+NIO.US,D,20200520,000000,3.76,3.82,3.4,3.48,52056914,0
+NIO.US,D,20200521,000000,3.4,3.44,3.2325,3.33,41628387,0
+NIO.US,D,20200522,000000,3.33,3.34,3.18,3.27,22887346,0
+NIO.US,D,20200526,000000,3.42,3.83,3.4,3.82,59847911,0
+NIO.US,D,20200527,000000,4.01,4.2,3.9,4.17,70718928,0
+NIO.US,D,20200528,000000,3.98,4.12,3.75,3.83,63097393,0
+NIO.US,D,20200529,000000,3.82,4,3.73,3.98,50395382,0
+NIO.US,D,20200601,000000,4,4.33,3.96,4.26,69221995,0
+NIO.US,D,20200602,000000,4.36,4.73,4.35,4.7,82476550,0
+NIO.US,D,20200603,000000,5,5.7,4.98,5.6,199209999,0
+NIO.US,D,20200604,000000,6.01,6.2,5.61,5.97,173052558,0
+NIO.US,D,20200605,000000,6.03,6.075,5.52,5.59,90811832,0
+NIO.US,D,20200608,000000,5.81,6.08,5.68,5.97,85951553,0
+NIO.US,D,20200609,000000,5.84,6.83,5.76,6.68,136907947,0
+NIO.US,D,20200610,000000,6.72,6.95,6.16,6.3,100170711,0
+NIO.US,D,20200611,000000,5.79,6.09,5.66,5.91,126509667,0
+NIO.US,D,20200612,000000,6.2,6.32,5.92,6.1,59838813,0
+NIO.US,D,20200615,000000,5.97,6.99,5.92,6.83,113694401,0
+NIO.US,D,20200616,000000,7.43,7.44,6.53,6.99,130478555,0
+NIO.US,D,20200617,000000,6.93,6.98,6.58,6.84,58927254,0
+NIO.US,D,20200618,000000,6.8,7.36,6.78,7.18,78846410,0
+NIO.US,D,20200619,000000,7.36,7.63,7.23,7.34,84604158,0
+NIO.US,D,20200622,000000,7.86,7.9,7.38,7.43,112976003,0
+NIO.US,D,20200623,000000,7.55,7.685,7.19,7.23,79863471,0
+NIO.US,D,20200624,000000,6.93,7.08,6.5,6.86,103888622,0
+NIO.US,D,20200625,000000,6.66,7.145,6.6,7.08,46660264,0
+NIO.US,D,20200626,000000,7.03,7.18,6.8,6.9,33596811,0
+NIO.US,D,20200629,000000,6.98,7.25,6.71,7.23,46070443,0
+NIO.US,D,20200630,000000,7.21,7.75,7.12,7.72,84485467,0
+NIO.US,D,20200701,000000,7.79,7.99,7.67,7.91,64842602,0
+NIO.US,D,20200702,000000,9.05,9.4,8.7,9.38,221496676,0
+NIO.US,D,20200706,000000,11.05,12.3,10.93,11.51,329223790,0
+NIO.US,D,20200707,000000,11.26,13.77,10.7,13.22,444070512,0
+NIO.US,D,20200708,000000,14.1,15.28,12,12.88,570911389,0
+NIO.US,D,20200709,000000,13.5,14.63,13.07,14.57,316792032,0
+NIO.US,D,20200710,000000,15.61,15.73,14.2,14.98,318851254,0
+NIO.US,D,20200713,000000,15.26,16.44,13.61,13.84,313460309,0
+NIO.US,D,20200714,000000,13.25,14.13,12.42,14.09,196123156,0
+NIO.US,D,20200715,000000,13.815,13.95,12.85,13.52,114603718,0
+NIO.US,D,20200716,000000,12.46,13.16,12.45,12.94,134606317,0
+NIO.US,D,20200717,000000,11.8603,12.07,10.46,11.09,290406302,0
+NIO.US,D,20200720,000000,11.42,12.84,11.38,12.82,155428146,0
+NIO.US,D,20200721,000000,13.45,13.58,12.62,12.88,128389109,0
+NIO.US,D,20200722,000000,12.38,12.83,11.81,12.38,112260489,0
+NIO.US,D,20200723,000000,12.59,12.63,11.85,12.15,95206301,0
+NIO.US,D,20200724,000000,11.38,11.9,10.91,11.82,93425298,0
+NIO.US,D,20200727,000000,12.03,12.09,11.27,11.69,64068520,0
+NIO.US,D,20200728,000000,11.48,12.64,11.38,12.27,90075812,0
+NIO.US,D,20200729,000000,12.65,13,12.431,12.7,69552555,0
+NIO.US,D,20200730,000000,12.62,12.95,12.07,12.2,64952913,0
+NIO.US,D,20200731,000000,12.41,12.59,11.73,11.94,61813807,0
+NIO.US,D,20200803,000000,12.53,13.67,12.46,13.6,122925296,0
+NIO.US,D,20200804,000000,14.46,14.53,13.22,13.64,125731370,0
+NIO.US,D,20200805,000000,13.41,14.075,13.3739,13.92,60375033,0
+NIO.US,D,20200806,000000,14.1,14.31,13.52,13.84,49787709,0
+NIO.US,D,20200807,000000,13.54,13.73,13.2,13.42,57745964,0
+NIO.US,D,20200810,000000,13.94,14.42,13.68,14.21,84267291,0
+NIO.US,D,20200811,000000,15.3,15.45,12.94,12.99,181311514,0
+NIO.US,D,20200812,000000,13.37,13.45,12.67,13.36,77471427,0
+NIO.US,D,20200813,000000,13.45,13.64,13.17,13.36,50093545,0
+NIO.US,D,20200814,000000,13.18,13.18,12.54,13.1,63250748,0
+NIO.US,D,20200817,000000,13.07,14.05,13.06,14.05,78340481,0
+NIO.US,D,20200818,000000,14.23,14.69,13.871,14.3,69962360,0
+NIO.US,D,20200819,000000,14.29,14.41,13.85,14.06,41966837,0
+NIO.US,D,20200820,000000,13.85,14.05,13.53,13.78,50072785,0
+NIO.US,D,20200821,000000,13.64,14.58,13.62,14.12,70189908,0
+NIO.US,D,20200824,000000,14.63,14.98,14.31,14.97,98697703,0
+NIO.US,D,20200825,000000,15.08,17.87,15.06,17.84,299047816,0
+NIO.US,D,20200826,000000,19.01,20.97,18.56,20.44,364104643,0
+NIO.US,D,20200827,000000,19.99,20.47,18.76,19.88,199850277,0
+NIO.US,D,20200828,000000,18.87,19.44,18.11,18.5,155242283,0
+NIO.US,D,20200831,000000,17.19,19.83,16.82,19.03,226610901,0
+NIO.US,D,20200901,000000,19.45,20.38,18.75,20.12,137644836,0
+NIO.US,D,20200902,000000,20.92,21.05,18.5,19.9,153460601,0
+NIO.US,D,20200903,000000,19.09,19.84,18.3526,18.7,128358422,0
+NIO.US,D,20200904,000000,18.54,19.18,15.61,17.98,163329780,0
+NIO.US,D,20200908,000000,17.17,17.86,16.51,17.03,89624571,0
+NIO.US,D,20200909,000000,17.9,18.63,17.7,18.09,90988423,0
+NIO.US,D,20200910,000000,18.49,18.72,17.49,17.74,79679834,0
+NIO.US,D,20200911,000000,18,18.1,17.45,17.97,55373486,0
+NIO.US,D,20200914,000000,18.18,18.78,17.9,18.73,68234902,0
+NIO.US,D,20200915,000000,19.1,20.25,18.88,19.19,111630535,0
+NIO.US,D,20200916,000000,19.27,19.54,18.52,19.01,57845793,0
+NIO.US,D,20200917,000000,18.26,19.33,18.08,19.3,55186587,0
+NIO.US,D,20200918,000000,19.72,19.88,18.94,19.41,54885511,0
+NIO.US,D,20200921,000000,19.05,19.265,17.66,18.81,75969546,0
+NIO.US,D,20200922,000000,18.48,19.45,18.37,19.23,61061116,0
+NIO.US,D,20200923,000000,19.22,19.36,17.8,17.96,70568089,0
+NIO.US,D,20200924,000000,17.32,18.39,16.75,17.85,71069510,0
+NIO.US,D,20200925,000000,18.02,18.62,17.95,18.32,44122149,0
+NIO.US,D,20200928,000000,18.88,19.16,18.43,18.81,42786232,0
+NIO.US,D,20200929,000000,18.76,21.12,18.71,20.85,164378538,0
+NIO.US,D,20200930,000000,21.72,22.59,20.76,21.22,183530455,0
+NIO.US,D,20201001,000000,21.68,21.96,20.83,21.76,79117101,0
+NIO.US,D,20201002,000000,20.83,22.2,20.8,21.18,92713560,0
+NIO.US,D,20201005,000000,21.66,21.92,21.07,21.59,60860112,0
+NIO.US,D,20201006,000000,21.71,21.94,20.6,20.67,73217119,0
+NIO.US,D,20201007,000000,21.06,21.77,20.79,21.56,59354282,0
+NIO.US,D,20201008,000000,22.05,22.45,21.29,21.44,77719581,0
+NIO.US,D,20201009,000000,21.62,21.74,21.32,21.47,37328968,0
+NIO.US,D,20201012,000000,21.88,22.18,21.55,21.85,45476830,0
+NIO.US,D,20201013,000000,21.86,21.97,21.17,21.62,42581464,0
+NIO.US,D,20201014,000000,23.98,26.96,23.73,26.5,387903255,0
+NIO.US,D,20201015,000000,27.2,29.23,25.78,28.07,385210596,0
+NIO.US,D,20201016,000000,29.18,29.4,27.94,28.48,186764680,0
+NIO.US,D,20201019,000000,28.21,28.56,27.22,27.63,115708710,0
+NIO.US,D,20201020,000000,27.42,28.3,27.05,27.96,105233416,0
+NIO.US,D,20201021,000000,27.9,28.43,27.385,27.86,65357930,0
+NIO.US,D,20201022,000000,28.15,28.28,26.81,27.38,72173307,0
+NIO.US,D,20201023,000000,27.37,27.42,26.48,27.16,51784048,0
+NIO.US,D,20201026,000000,26.61,27.35,25.46,26.01,72610347,0
+NIO.US,D,20201027,000000,26.21,28.46,26.03,28.44,104257726,0
+NIO.US,D,20201028,000000,27.92,28.1,26.51,27.51,89374938,0
+NIO.US,D,20201029,000000,28.52,32.2,28.32,31.99,214034656,0
+NIO.US,D,20201030,000000,31.39,31.59,30.03,30.58,136902610,0
+NIO.US,D,20201102,000000,33.95,34.94,31.68,33.32,265719877,0
+NIO.US,D,20201103,000000,33.57,35.87,32.78,35.5,217608105,0
+NIO.US,D,20201104,000000,37.44,39.75,35.82,37.71,339385872,0
+NIO.US,D,20201105,000000,38.78,42.49,38.25,42.35,302472617,0
+NIO.US,D,20201106,000000,41.09,43.3,40.05,41.63,288784336,0
+NIO.US,D,20201109,000000,41.65,45.29,40.38,44.02,218733282,0
+NIO.US,D,20201110,000000,44.5,45.2,38.11,41.55,237403589,0
+NIO.US,D,20201111,000000,39.71,43.23,38.64,43.08,179581150,0
+NIO.US,D,20201112,000000,44.475,49.35,43.95,48.3,348326322,0
+NIO.US,D,20201113,000000,51.29,54.2,40.55,44.56,579069870,0
+NIO.US,D,20201116,000000,41.115,45.85,41.1,45.58,306209088,0
+NIO.US,D,20201117,000000,47.57,49.37,44.96,46.59,345578529,0
+NIO.US,D,20201118,000000,45.75,46.7213,42.5,45.06,271678314,0
+NIO.US,D,20201119,000000,45.36,48.92,44.68,48.45,233779148,0
+NIO.US,D,20201120,000000,48.27,50.59,47.88,49.25,209106333,0
+NIO.US,D,20201123,000000,50.86,55.7,50.48,55.38,270203004,0
+NIO.US,D,20201124,000000,56.99,57.2,51.5,53.51,243669739,0
+NIO.US,D,20201125,000000,49.98,53.99,49.25,53.69,204508537,0
+NIO.US,D,20201127,000000,54.86,55.55,52.6,54,105795118,0
+NIO.US,D,20201130,000000,54.21,54.39,48.18,50.53,179765439,0
+NIO.US,D,20201201,000000,52.02,52.1,44.05,45.36,248227003,0
+NIO.US,D,20201202,000000,40.16,48,38.43,47.98,313028276,0
+NIO.US,D,20201203,000000,47.9,48.65,45.21,45.35,173424045,0
+NIO.US,D,20201204,000000,44.66,45.16,41.65,43.04,191969939,0
+NIO.US,D,20201207,000000,42.5,46.32,42.41,45.11,164804902,0
+NIO.US,D,20201208,000000,47.21,48.3,45.67,46.56,115516741,0
+NIO.US,D,20201209,000000,47.08,47.2,42.96,44.01,121132738,0
+NIO.US,D,20201210,000000,42.44,45.67,41.89,45.22,107376836,0
+NIO.US,D,20201211,000000,42.48,43.63,41.26,41.98,147076119,0
+NIO.US,D,20201214,000000,39.94,41.48,39.51,40.98,171598161,0
+NIO.US,D,20201215,000000,42.47,43.84,41.27,43.5,132336854,0
+NIO.US,D,20201216,000000,44.25,45.26,43.33,44.67,120109589,0
+NIO.US,D,20201217,000000,45.17,46.05,43.895,46,130003721,0
+NIO.US,D,20201218,000000,45.89,48,45.52,46.72,126251125,0
+NIO.US,D,20201221,000000,45.63,49.49,45.02,48.95,132558077,0
+NIO.US,D,20201222,000000,49.61,49.84,46.53,47.58,117428420,0
+NIO.US,D,20201223,000000,47.48,48.36,45.81,47.01,81247871,0
+NIO.US,D,20201224,000000,46.88,47.1299,45.35,45.77,60582516,0
+NIO.US,D,20201228,000000,46.67,46.85,43.67,44.06,105078017,0
+NIO.US,D,20201229,000000,43.7,46.275,42.2262,46.14,120689925,0
+NIO.US,D,20201230,000000,46.5,48.38,45.72,48.38,116691714,0
+NIO.US,D,20201231,000000,48.46,50.5,47.77,48.74,129344311,0
+NIO.US,D,20210104,000000,51.2,54.4469,50.6701,53.49,213109730,0
+NIO.US,D,20210105,000000,51.97,53.75,50.4,53.2,147474785,0
+NIO.US,D,20210106,000000,54.02,55.2764,49.08,50.5,176397696,0
+NIO.US,D,20210107,000000,53.05,54.61,52.35,54.28,119429215,0
+NIO.US,D,20210108,000000,57.76,59.31,55.88,58.92,218512753,0
+NIO.US,D,20210111,000000,64.95,66.99,62.19,62.7,279770329,0
+NIO.US,D,20210112,000000,61.42,64.13,60.42,62.04,184854185,0
+NIO.US,D,20210113,000000,62.94,64.4069,61.41,62.15,116059201,0
+NIO.US,D,20210114,000000,62.63,63.23,60.04,60.87,99338396,0
+NIO.US,D,20210115,000000,59.84,60.22,55.67,56.27,132247850,0
+NIO.US,D,20210119,000000,58.21,59.005,56.41,58.44,99561083,0
+NIO.US,D,20210120,000000,59.85,60.09,56.19,57.71,94983634,0
+NIO.US,D,20210121,000000,57.02,58.58,55.88,58.34,73119519,0
+NIO.US,D,20210122,000000,58.95,62.17,58.32,61.95,133918072,0
+NIO.US,D,20210125,000000,64.05,64.52,58.35,59.99,111986446,0
+NIO.US,D,20210126,000000,60.04,60.67,58.64,60.31,70393251,0
+NIO.US,D,20210127,000000,57.95,59.79,56.6,57.15,73078254,0
+NIO.US,D,20210128,000000,56.76,59.46,55.15,58.37,73955136,0
+NIO.US,D,20210129,000000,59.03,60.71,56.44,57,78678189,0
+NIO.US,D,20210201,000000,59.07,59.12,54.37,56.99,79878684,0
+NIO.US,D,20210202,000000,57.06,57.54,54.51,55.77,66234141,0
+NIO.US,D,20210203,000000,55.96,58.72,54.84,57.98,80122323,0
+NIO.US,D,20210204,000000,58.79,59.1994,57.11,57.6,48667912,0
+NIO.US,D,20210205,000000,57.74,57.98,56.01,56.67,43057521,0
+NIO.US,D,20210208,000000,57.08,59.52,56.18,59.07,64264889,0
+NIO.US,D,20210209,000000,58.95,63.1,58.24,62.84,97246457,0
+NIO.US,D,20210210,000000,62.55,64.6,60.33,61.26,90366669,0
+NIO.US,D,20210211,000000,61.69,63.06,59.81,60.27,55732763,0
+NIO.US,D,20210212,000000,60.26,61.05,59.1,59.85,40233076,0
+NIO.US,D,20210216,000000,60.4,62.14,58.65,59.23,55084124,0
+NIO.US,D,20210217,000000,57.92,58.03,55.9,57.32,64196824,0
+NIO.US,D,20210218,000000,55.45,56.38,52.6,54.43,62505700,0
+NIO.US,D,20210219,000000,55.72,56.04,54.1,55.04,43020690,0
+NIO.US,D,20210222,000000,54.18,54.37,50.4,50.68,68831332,0
+NIO.US,D,20210223,000000,45.62,49.67,41.66,49.11,142544334,0
+NIO.US,D,20210224,000000,49.31,52.07,47.7501,51.86,82488559,0
+NIO.US,D,20210225,000000,51.6,51.85,46.01,46.81,95513768,0
+NIO.US,D,20210226,000000,47,47.95,44.62,45.78,100315494,0
+NIO.US,D,20210301,000000,48.55,50.42,47.63,49.76,94238457,0
+NIO.US,D,20210302,000000,46.11,47.13,42.66,43.29,161334043,0
+NIO.US,D,20210303,000000,44.58,45.08,41.1101,41.53,107863416,0
+NIO.US,D,20210304,000000,40.49,42.43,37.59,39.28,205872717,0
+NIO.US,D,20210305,000000,39.24,39.87,31.91,38.11,270803185,0
+NIO.US,D,20210308,000000,36.97,39.48,34.9,35.21,143074823,0
+NIO.US,D,20210309,000000,37.48,42.08,36.52,41.35,176602616,0
+NIO.US,D,20210310,000000,43.5,45.26,40.25,41.32,190801837,0
+NIO.US,D,20210311,000000,44.4365,46.1615,42.8,46.03,134788014,0
+NIO.US,D,20210312,000000,43.51,45.8,42.76,45.5,113460142,0
+NIO.US,D,20210315,000000,45.55,46.29,44.38,44.93,74435728,0
+NIO.US,D,20210316,000000,45.04,45.66,43.17,43.68,84361397,0
+NIO.US,D,20210317,000000,41.9,45.0237,41.33,44.76,96149982,0
+NIO.US,D,20210318,000000,43.3,44.26,41.45,41.63,71356100,0
+NIO.US,D,20210319,000000,41.44,43.4,40.44,43.35,97657203,0
+NIO.US,D,20210322,000000,44.07,44.56,42.58,42.94,72838501,0
+NIO.US,D,20210323,000000,42.58,43.11,40.98,41.18,58542301,0
+NIO.US,D,20210324,000000,41.2,41.29,36.58,36.96,130695023,0
+NIO.US,D,20210325,000000,35.24,39.19,35.12,37.94,118082037,0
+NIO.US,D,20210326,000000,35.65,36.65,34,36.13,163039674,0
+NIO.US,D,20210329,000000,35.26,36.84,34.5,35.51,83188208,0
+NIO.US,D,20210330,000000,35.2,37.96,34.61,37.55,106153482,0
+NIO.US,D,20210331,000000,38.96,39.25,37.45,38.98,98298413,0
+NIO.US,D,20210401,000000,41.56,42.06,39.25,39.66,116305475,0
+NIO.US,D,20210405,000000,40.54,40.65,38.72,39.31,71418397,0
+NIO.US,D,20210406,000000,38.83,40.39,38.42,40,67969401,0
+NIO.US,D,20210407,000000,39.7,39.85,36.95,37.27,80022787,0
+NIO.US,D,20210408,000000,37.62,39.1809,37.47,38.7,63691974,0
+NIO.US,D,20210409,000000,38.355,38.36,37.01,38.12,69272695,0
+NIO.US,D,20210412,000000,37.96,38,36.76,37.14,53428087,0
+NIO.US,D,20210413,000000,37.48,38.66,37.33,38.48,62005707,0
+NIO.US,D,20210414,000000,39.23,39.33,36.79,37.02,78453961,0
+NIO.US,D,20210415,000000,37.02,37.059,34.56,35.66,100437437,0
+NIO.US,D,20210416,000000,34.69,36.54,34.06,36.09,84477372,0
+NIO.US,D,20210419,000000,36.78,37.54,35.36,36.78,92190701,0
+NIO.US,D,20210420,000000,37.17,37.8195,35.94,36.93,71208639,0
+NIO.US,D,20210421,000000,36.53,38.96,36.16,38.9,77449226,0
+NIO.US,D,20210422,000000,38.99,40.45,38.49,39.57,115802700,0
+NIO.US,D,20210423,000000,40.2,41.2,39.54,41.08,70578024,0
+NIO.US,D,20210426,000000,41.96,43.22,40.86,42.62,88233498,0
+NIO.US,D,20210427,000000,43.02,43.13,41.02,41.21,69998797,0
+NIO.US,D,20210428,000000,40.74,41.95,40.44,41.19,57639580,0
+NIO.US,D,20210429,000000,41.38,41.49,38.73,38.99,82660721,0
+NIO.US,D,20210430,000000,37.73,41.22,37.35,39.84,116728743,0
+NIO.US,D,20210503,000000,40.34,41.45,39.31,39.54,80089609,0
+NIO.US,D,20210504,000000,38.99,39.32,36.92,37.93,78256842,0
+NIO.US,D,20210505,000000,38.34,38.55,37.46,37.71,24239079,0
+NIO.US,D,20210506,000000,37.49,38.04,35.77,36.68,71655969,0
+NIO.US,D,20210507,000000,37.17,38.04,36.62,36.94,55551679,0
+NIO.US,D,20210510,000000,36.78,36.79,34.3,34.33,92293915,0
+NIO.US,D,20210511,000000,32.45,35.46,32.2,34.87,113418875,0
+NIO.US,D,20210512,000000,34.38,35.125,33.48,33.68,75993697,0
+NIO.US,D,20210513,000000,33.85,34.27,30.71,31.22,113686701,0
+NIO.US,D,20210514,000000,31.94,33.6894,31.5609,33.42,80214305,0
+NIO.US,D,20210517,000000,33.33,34.16,32.82,33.81,64020013,0
+NIO.US,D,20210518,000000,34.01,34.78,33.2604,34.19,64929533,0
+NIO.US,D,20210519,000000,32.98,33.46,32.5914,33.46,68799779,0
+NIO.US,D,20210520,000000,33.98,34.51,33.64,34.33,48991744,0
+NIO.US,D,20210521,000000,34.66,34.78,33.87,34.06,49568794,0
+NIO.US,D,20210524,000000,34.26,36.49,33.56,35.89,67244425,0
+NIO.US,D,20210525,000000,36.32,37.64,35.69,36.07,76628027,0
+NIO.US,D,20210526,000000,36.25,38.08,36.0734,37.76,55928956,0
+NIO.US,D,20210527,000000,37.95,38.98,37.182,38.91,53064377,0
+NIO.US,D,20210528,000000,38.745,39.76,38.1737,38.62,58235958,0
+NIO.US,D,20210601,000000,39.99,42.44,39.94,42.34,101544050,0
+NIO.US,D,20210602,000000,42.15,42.88,40.95,41.16,66383529,0
+NIO.US,D,20210603,000000,40.68,42.37,40.31,40.9,62437181,0
+NIO.US,D,20210604,000000,41.43,42.325,41.15,41.94,40993649,0
+NIO.US,D,20210607,000000,41.67,43.9,41.44,43.68,53261315,0
+NIO.US,D,20210608,000000,44.46,44.89,42.82,43.56,50332250,0
+NIO.US,D,20210609,000000,43.53,44.44,42.73,42.74,36363974,0
+NIO.US,D,20210610,000000,42.67,43.43,42.16,42.76,34757316,0
+NIO.US,D,20210611,000000,42.93,46.26,42.76,45.68,85733888,0
+NIO.US,D,20210614,000000,45.95,47.25,45.58,46.55,65288403,0
+NIO.US,D,20210615,000000,46.21,46.38,45.04,45.15,44755616,0
+NIO.US,D,20210616,000000,44.23,45.125,43.77,45.02,47381522,0
+NIO.US,D,20210617,000000,45.05,47.755,44.86,47.36,64895522,0
+NIO.US,D,20210618,000000,47.68,48.365,46.59,46.91,90778425,0
+NIO.US,D,20210621,000000,46.55,46.99,45.07,46.51,44475666,0
+NIO.US,D,20210622,000000,45.86,46.5474,43.81,44.1,61387323,0
+NIO.US,D,20210623,000000,44.97,45.98,44.61,45.41,39493502,0
+NIO.US,D,20210624,000000,45.91,46.59,45.24,45.46,37680663,0
+NIO.US,D,20210625,000000,45.78,45.94,44.88,45.07,32605434,0
+NIO.US,D,20210628,000000,45.72,49.65,45.5501,49.4,90202839,0
+NIO.US,D,20210629,000000,49.15,50.61,48.55,50.34,64800079,0
+NIO.US,D,20210630,000000,50.58,53.8399,50.55,53.2,92031135,0
+NIO.US,D,20210701,000000,54.77,55.13,50.27,50.9,124531435,0
+NIO.US,D,20210702,000000,51.26,51.4746,48.5291,50.4,78731636,0
+NIO.US,D,20210706,000000,49.4,51.7399,49.18,50.29,67705501,0
+NIO.US,D,20210707,000000,50.2,50.55,45.75,46.04,85812809,0
+NIO.US,D,20210708,000000,43.86,46.26,42.73,45.6,93774764,0
+NIO.US,D,20210709,000000,46.71,47.01,44.58,45.53,64622753,0
+NIO.US,D,20210712,000000,45.97,46.8198,44.6,46.34,54668293,0
+NIO.US,D,20210713,000000,46.2,46.91,44.93,44.96,44689113,0
+NIO.US,D,20210714,000000,44.84,45.169,42.68,43.05,56805753,0
+NIO.US,D,20210715,000000,43.26,44.77,42.68,43.68,55860363,0
+NIO.US,D,20210716,000000,43.85,44.395,42.4,42.8,49929474,0
+NIO.US,D,20210719,000000,41.49,43.67,40.48,43.35,65290097,0
+NIO.US,D,20210720,000000,43.5997,44.41,42.4301,44.17,37932291,0
+NIO.US,D,20210721,000000,44.1,47.38,44,46.77,59851679,0
+NIO.US,D,20210722,000000,46.96,47.38,45.47,46.07,38936387,0
+NIO.US,D,20210723,000000,43.67,44.5,42.495,43.99,49559126,0
+NIO.US,D,20210726,000000,42.67,44.88,41.93,43.17,54759204,0
+NIO.US,D,20210727,000000,42.44,43.3,38.66,39.36,102713986,0
+NIO.US,D,20210728,000000,40.91,42,39.79,41.84,59207215,0
+NIO.US,D,20210729,000000,42.25,43.3,41.64,42.62,46847594,0
+NIO.US,D,20210730,000000,42.23,45.2,41.53,44.68,66262677,0
+NIO.US,D,20210802,000000,44.65,46.78,44.3,45.85,68453252,0
+NIO.US,D,20210803,000000,45.23,45.8,43.76,44.57,46029328,0
+NIO.US,D,20210804,000000,45.47,45.8,44.56,45.09,35453584,0
+NIO.US,D,20210805,000000,44.75,46.3,44.015,45.6,33362579,0
+NIO.US,D,20210806,000000,45.55,45.8,43.45,43.84,38016391,0
+NIO.US,D,20210809,000000,43.75,45.48,43.7,45.21,30548702,0
+NIO.US,D,20210810,000000,45.47,46.38,44.1,44.22,29572820,0
+NIO.US,D,20210811,000000,44.71,45.12,43.15,43.97,33805186,0
+NIO.US,D,20210812,000000,44.35,44.4,41.55,42.47,50759392,0
+NIO.US,D,20210813,000000,41.9,42.28,40.61,41.03,39161142,0
+NIO.US,D,20210816,000000,39.46,39.6,38.07,38.62,66592017,0
+NIO.US,D,20210817,000000,37.46,39.02,36.83,38.1,60838017,0
+NIO.US,D,20210818,000000,38.49,39.63,37.945,38.86,48277641,0
+NIO.US,D,20210819,000000,37.89,38.15,36.24,36.29,56718044,0
+NIO.US,D,20210820,000000,36.63,37.9,36.6,36.92,43491283,0
+NIO.US,D,20210823,000000,37.44,38.38,37.04,38.17,39610090,0
+NIO.US,D,20210824,000000,39.24,39.61,38.63,38.94,37927497,0
+NIO.US,D,20210825,000000,38.66,39.14,38.182,38.95,25641280,0
+NIO.US,D,20210826,000000,38.63,39.7375,37.815,38.26,34432032,0
+NIO.US,D,20210827,000000,38.23,38.47,37.83,38.05,23496731,0
+NIO.US,D,20210830,000000,38.17,38.28,36.64,37.8,38127959,0
+NIO.US,D,20210831,000000,38.24,39.39,37.9,39.31,44942246,0
+NIO.US,D,20210901,000000,37.49,39.93,37.2,39.08,56911487,0
+NIO.US,D,20210902,000000,39.065,41.02,38.9,40.35,43900697,0
+NIO.US,D,20210903,000000,40.11,40.965,39.831,40.37,30385247,0
+NIO.US,D,20210907,000000,40.85,41.86,40.59,40.59,35292646,0
+NIO.US,D,20210908,000000,39.17,39.426,37.81,38.14,51800000,0
+NIO.US,D,20210909,000000,37.98,38.85,37.55,38.45,33812018,0
+NIO.US,D,20210910,000000,38.62,39.52,37.895,37.98,29273633,0
+NIO.US,D,20210913,000000,38.01,38.39,36.5629,38.39,38410021,0
+NIO.US,D,20210914,000000,38.49,39.4,37.69,37.89,30857168,0
+NIO.US,D,20210915,000000,38,38.15,36.95,38.03,27049398,0
+NIO.US,D,20210916,000000,37.54,37.67,36.74,37.09,33023127,0
+NIO.US,D,20210917,000000,37.3,37.57,36.97,37.51,29615381,0
+NIO.US,D,20210920,000000,36.11,36.315,34.54,35.17,57611743,0
+NIO.US,D,20210921,000000,35.52,35.8199,34.88,34.9,31706648,0
+NIO.US,D,20210922,000000,35.21,35.825,35.12,35.7,26608046,0
+NIO.US,D,20210923,000000,36.2,36.5,35.57,36.01,27152710,0
+NIO.US,D,20210924,000000,35.59,36.07,35.2,35.38,23755076,0
+NIO.US,D,20210927,000000,35.43,36.86,34.425,36.77,36092964,0
+NIO.US,D,20210928,000000,36.28,37.03,34.9301,35.05,37507903,0
+NIO.US,D,20210929,000000,35.44,36.36,35.02,35.13,33553353,0
+NIO.US,D,20210930,000000,35.63,35.98,35.29,35.63,25768519,0
+NIO.US,D,20211001,000000,36.63,36.6698,35.26,35.38,34919921,0
+NIO.US,D,20211004,000000,35.02,35.02,33.275,33.4,40823090,0
+NIO.US,D,20211005,000000,33.3,34.31,33.27,33.87,26441261,0
+NIO.US,D,20211006,000000,33.41,34.1598,33.17,33.66,22885077,0
+NIO.US,D,20211007,000000,35.44,36.64,34.91,35.99,67945224,0
+NIO.US,D,20211008,000000,36.44,36.55,35.83,35.83,31959804,0
+NIO.US,D,20211011,000000,36.09,36.52,35.53,35.64,25400149,0
+NIO.US,D,20211012,000000,35.7,36.045,35.18,35.51,26591961,0
+NIO.US,D,20211013,000000,35.78,36.68,35.47,36.24,33439639,0
+NIO.US,D,20211014,000000,36.21,36.45,35.605,36.28,29898439,0
+NIO.US,D,20211015,000000,36.99,38.29,36.935,37.71,48168966,0
+NIO.US,D,20211018,000000,37.49,39.84,37.27,39.61,43499423,0
+NIO.US,D,20211019,000000,40.27,40.8999,39.56,40.03,37820034,0
+NIO.US,D,20211020,000000,39.97,40.34,39.16,39.78,25120668,0
+NIO.US,D,20211021,000000,39.51,40.605,39.37,39.97,25389088,0
+NIO.US,D,20211022,000000,39.96,40.39,38.54,38.88,28015498,0
+NIO.US,D,20211025,000000,39.4,41.42,39.24,41.27,46935630,0
+NIO.US,D,20211026,000000,41.29,42.61,40.47,40.47,55875366,0
+NIO.US,D,20211027,000000,40.9,41.28,39.255,39.31,28750948,0
+NIO.US,D,20211028,000000,39.53,40.8,39.19,40.79,32774177,0
+NIO.US,D,20211029,000000,40.25,40.55,39.21,39.41,33423087,0
+NIO.US,D,20211101,000000,38.11,40.84,38.11,40.84,53062537,0
+NIO.US,D,20211102,000000,40.47,42.4934,40.2,41.3,46243612,0
+NIO.US,D,20211103,000000,41.98,42.4099,40.63,41.5,34202140,0
+NIO.US,D,20211104,000000,42.76,44,42.5,43.12,53634404,0
+NIO.US,D,20211105,000000,43.52,43.52,41.8204,42.29,33048651,0
+NIO.US,D,20211108,000000,42.65,44.27,42.28,43.2,38487866,0
+NIO.US,D,20211109,000000,43.49,43.8,40.6,40.64,49158030,0
+NIO.US,D,20211110,000000,40.89,42.09,38.83,39.55,48507260,0
+NIO.US,D,20211111,000000,40.89,42.22,40.3535,42.2,39933984,0
+NIO.US,D,20211112,000000,42.69,43.55,41.91,42.67,34743056,0
+NIO.US,D,20211115,000000,42.6,42.69,40.02,40.57,47571747,0
+NIO.US,D,20211116,000000,40.89,41.3,40.02,40.67,37098978,0
+NIO.US,D,20211117,000000,40.57,40.92,39.07,39.67,35829920,0
+NIO.US,D,20211118,000000,39,39.44,37.45,38.41,42260165,0
+NIO.US,D,20211119,000000,38.59,39.0999,38,38.66,30069135,0
+NIO.US,D,20211122,000000,40.42,42.84,40.25,41.49,70987477,0
+NIO.US,D,20211123,000000,41.5,43.12,40.47,42.04,55094260,0
+NIO.US,D,20211124,000000,41.7,42.51,40.89,41.42,33467162,0
+NIO.US,D,20211126,000000,39.4,40.3431,39.1,39.99,30468526,0
+NIO.US,D,20211129,000000,40.85,41.2,39.4935,40.46,35113870,0
+NIO.US,D,20211130,000000,40.37,41.42,38.355,39.13,47970901,0
+NIO.US,D,20211201,000000,40.41,40.83,38.2,38.31,48129781,0
+NIO.US,D,20211202,000000,38.832,39.68,34.02,36.2,85263177,0
+NIO.US,D,20211203,000000,34.58,35.22,31.5,32.15,106366591,0
+NIO.US,D,20211206,000000,32.35,33.32,29.66,32.34,70041660,0
+NIO.US,D,20211207,000000,34.44,34.52,32.68,33.12,51769738,0
+NIO.US,D,20211208,000000,33.82,35.3,33.05,35.05,48881023,0
+NIO.US,D,20211209,000000,34.875,35.55,33.9,34.05,36271413,0
+NIO.US,D,20211210,000000,33.9,34.55,33.25,34.26,32196330,0
+NIO.US,D,20211213,000000,33.68,34.6697,32.9,33.66,31857904,0
+NIO.US,D,20211214,000000,32.23,32.38,31.2,32.3,45998516,0
+NIO.US,D,20211215,000000,31.5,31.84,29.06,30.79,80802072,0
+NIO.US,D,20211216,000000,31.05,31.64,29.75,30.07,42744138,0
+NIO.US,D,20211217,000000,29.53,30.51,28.02,30,54537345,0
+NIO.US,D,20211220,000000,29.1301,29.46,27.79,28.16,56945607,0
+NIO.US,D,20211221,000000,28.73,30.25,28.6658,30.16,73653171,0
+NIO.US,D,20211222,000000,29.56,30.38,29.33,29.85,38368899,0
+NIO.US,D,20211223,000000,29.61,30.8,28.97,30.52,38379713,0
+NIO.US,D,20211227,000000,30.39,31.3209,29.81,29.96,36081100,0
+NIO.US,D,20211228,000000,29.88,30.19,29.47,29.63,28807151,0
+NIO.US,D,20211229,000000,29.555,29.62,27.52,28.25,51169727,0
+NIO.US,D,20211230,000000,27.89,33.04,27.8,32.42,137245844,0
+NIO.US,D,20211231,000000,32.04,32.98,31.6627,31.68,67569236,0
+NIO.US,D,20220103,000000,33.52,33.8,31.88,33.47,64409566,0
+NIO.US,D,20220104,000000,33.35,33.39,31.11,31.58,47866761,0
+NIO.US,D,20220105,000000,30.97,31.94,29.78,29.88,42442725,0
+NIO.US,D,20220106,000000,30.01,30.54,28.28,29.31,48723158,0
+NIO.US,D,20220107,000000,29.45,30.42,28.78,29.3,40781546,0
+NIO.US,D,20220110,000000,29,29.155,27.78,28.91,44833597,0
+NIO.US,D,20220111,000000,28.85,30.4383,28.47,30.02,41475695,0
+NIO.US,D,20220112,000000,31.2,31.86,30.34,31.68,54271691,0
+NIO.US,D,20220113,000000,31.68,31.85,30.48,30.48,35401253,0
+NIO.US,D,20220114,000000,30.28,31.32,30.08,30.95,34862552,0
+NIO.US,D,20220118,000000,30.0301,30.9099,29.595,29.61,33358030,0
+NIO.US,D,20220119,000000,29.72,30.1471,28.605,28.63,34011846,0
+NIO.US,D,20220120,000000,29.46,30.88,29.05,29.13,45217097,0
+NIO.US,D,20220121,000000,28.98,28.9902,27.22,27.35,60210526,0
+NIO.US,D,20220124,000000,25.73,25.98,23.1,24.87,94328983,0
+NIO.US,D,20220125,000000,24.16,25.01,23.38,23.79,53046976,0
+NIO.US,D,20220126,000000,24.6,24.78,22.53,22.66,72125662,0
+NIO.US,D,20220127,000000,22.8,22.8092,20.96,21.11,78287903,0
+NIO.US,D,20220128,000000,20.66,21.32,19.31,20.9,96701088,0
+NIO.US,D,20220131,000000,21.73,24.64,21.6,24.51,96028798,0
+NIO.US,D,20220201,000000,24.89,25.23,23.56,24.84,81994298,0
+NIO.US,D,20220202,000000,24.89,24.89,23.01,23.76,60475381,0
+NIO.US,D,20220203,000000,22.96,24.62,22.95,23.13,55361292,0
+NIO.US,D,20220204,000000,23.46,24.32,22.73,23.96,45771717,0
+NIO.US,D,20220207,000000,23.78,24.78,23.53,23.99,39661848,0
+NIO.US,D,20220208,000000,23.99,24.86,23.54,24.69,42607164,0
+NIO.US,D,20220209,000000,25.4465,26.24,25.045,26.1,56547708,0
+NIO.US,D,20220210,000000,25.05,26.405,25.02,25.35,54337707,0
+NIO.US,D,20220211,000000,24.99,25.68,23.7,24.1,47870128,0
+NIO.US,D,20220214,000000,23.76,24.54,23.34,23.79,41441607,0
+NIO.US,D,20220215,000000,24.31,25.8401,24.2,25.79,47215175,0
+NIO.US,D,20220216,000000,25.4,25.84,25.05,25.61,32627201,0
+NIO.US,D,20220217,000000,25.24,26.27,24.65,24.72,34541638,0
+NIO.US,D,20220218,000000,24.78,24.7898,22.74,23.21,52112706,0
+NIO.US,D,20220222,000000,22.36,22.96,21.32,21.77,56038239,0
+NIO.US,D,20220223,000000,22.02,22.5,20.45,20.46,49465066,0
+NIO.US,D,20220224,000000,18.5,21.3093,18.47,21.22,77198444,0
+NIO.US,D,20220225,000000,21.33,21.57,20.19,20.94,56994033,0
+NIO.US,D,20220228,000000,21.43,23.145,20.935,22.84,83996570,0
+NIO.US,D,20220301,000000,22.56,23.345,21.73,21.87,50401982,0
+NIO.US,D,20220302,000000,21.9,22.21,20.63,21.77,47212003,0
+NIO.US,D,20220303,000000,21.73,21.81,19.7203,19.88,69419386,0
+NIO.US,D,20220304,000000,20.09,20.29,18.55,18.63,68599391,0
+NIO.US,D,20220307,000000,18.85,20.03,18.04,18.12,79649607,0
+NIO.US,D,20220308,000000,18.23,18.75,17.58,17.98,74932445,0
+NIO.US,D,20220309,000000,18.56,20.55,18.51,20.17,84306714,0
+NIO.US,D,20220310,000000,19,19.1,17.22,17.77,105883566,0
+NIO.US,D,20220311,000000,18.11,18.13,16.07,16.07,93265235,0
+NIO.US,D,20220314,000000,15.09,15.74,13.821,14.1,115290320,0
+NIO.US,D,20220315,000000,13.48,15.35,13.01,14.93,139771557,0
+NIO.US,D,20220316,000000,17.64,18.77,16.783,18.75,168011668,0
+NIO.US,D,20220317,000000,17.93,18.825,17.44,18.82,93328949,0
+NIO.US,D,20220318,000000,18.83,21.2399,18.55,20.86,128531715,0
+NIO.US,D,20220321,000000,20.75,21.2,19.33,20.26,89586416,0
+NIO.US,D,20220322,000000,20.84,22.09,20.59,21.77,79808529,0
+NIO.US,D,20220323,000000,21.6,22.6,20.89,21.87,88922037,0
+NIO.US,D,20220324,000000,22,22.12,20.66,21.98,97155041,0
+NIO.US,D,20220325,000000,20.31,20.75,19.35,19.91,106936164,0
+NIO.US,D,20220328,000000,20.415,21.23,20.3201,21.21,75247211,0
+NIO.US,D,20220329,000000,21.58,21.96,21.02,21.88,65946085,0
+NIO.US,D,20220330,000000,21.83,23.86,21.63,22.17,114646541,0
+NIO.US,D,20220331,000000,22.28,22.28,20.76,21.05,77641403,0
+NIO.US,D,20220401,000000,22.41,23.22,21.56,21.93,110169251,0
+NIO.US,D,20220404,000000,23.31,23.94,22.78,23.85,101886434,0
+NIO.US,D,20220405,000000,23.97,23.98,22.44,22.47,69771971,0
+NIO.US,D,20220406,000000,22.04,22.08,20.93,21.68,73501069,0
+NIO.US,D,20220407,000000,21.49,21.68,19.725,20.36,82616961,0
+NIO.US,D,20220408,000000,20.11,20.71,19.83,20,59574285,0
+NIO.US,D,20220411,000000,18.05,20.07,17.77,19.7,93693818,0
+NIO.US,D,20220412,000000,20.03,20.27,19.22,19.46,51210814,0
+NIO.US,D,20220413,000000,19.55,20.56,19.03,20.42,57163188,0
+NIO.US,D,20220414,000000,20.09,20.4,19.53,19.65,43937481,0
+NIO.US,D,20220418,000000,19.51,19.64,18.51,19.17,40647451,0
+NIO.US,D,20220419,000000,19.05,19.89,18.36,19.87,43394967,0
+NIO.US,D,20220420,000000,19.38,19.45,18.065,18.15,53336375,0
+NIO.US,D,20220421,000000,18.34,18.7,16.98,17.15,61501407,0
+NIO.US,D,20220422,000000,17.35,18.29,17.12,17.18,60727306,0
+NIO.US,D,20220425,000000,16.81,17.4186,16.18,17.31,54990872,0
+NIO.US,D,20220426,000000,17.235,17.41,16.16,16.36,52771605,0
+NIO.US,D,20220427,000000,16.52,17.6863,16.52,16.76,56633016,0
+NIO.US,D,20220428,000000,16.9,17.24,15.91,16.93,53118544,0
+NIO.US,D,20220429,000000,17.78,18.19,16.658,16.7,62933918,0
+NIO.US,D,20220502,000000,16.53,17.5,16.4,17.5,56156154,0
+NIO.US,D,20220503,000000,17.29,17.84,16.95,17.53,44062239,0
+NIO.US,D,20220504,000000,17.18,18.215,16.72,18.13,53869898,0
+NIO.US,D,20220505,000000,17.41,17.52,14.87,15.38,95761704,0
+NIO.US,D,20220506,000000,15.61,15.8135,14.46,14.92,57655129,0
+NIO.US,D,20220509,000000,14.33,14.525,13.48,13.55,63121038,0
+NIO.US,D,20220510,000000,14.26,14.68,12.86,13.44,77181784,0
+NIO.US,D,20220511,000000,13.79,14.355,12.64,12.71,86081345,0
+NIO.US,D,20220512,000000,12.48,13.7499,11.67,13.1,83180607,0
+NIO.US,D,20220513,000000,13.7,14.41,13.54,14.31,63558017,0
+NIO.US,D,20220516,000000,14.74,15.43,14.28,14.55,82270002,0
+NIO.US,D,20220517,000000,15.31,16.69,15.26,16.63,93233065,0
+NIO.US,D,20220518,000000,16.29,16.93,15.66,15.83,72865478,0
+NIO.US,D,20220519,000000,16.11,16.8899,15.785,16.66,61191021,0
+NIO.US,D,20220520,000000,17.5,17.6,15.68,16.44,86108911,0
+NIO.US,D,20220523,000000,15.8,16.01,15.24,16,65594706,0
+NIO.US,D,20220524,000000,15.53,15.53,14.4,14.63,48413501,0
+NIO.US,D,20220525,000000,14.79,15,14.09,14.64,44911059,0
+NIO.US,D,20220526,000000,14.52,16.13,14.33,16.03,64243804,0
+NIO.US,D,20220527,000000,16.16,16.69,15.67,16.57,51414780,0
+NIO.US,D,20220531,000000,17.77,17.92,16.76,17.39,96583292,0
+NIO.US,D,20220601,000000,17.59,18.93,17.48,17.57,92493705,0
+NIO.US,D,20220602,000000,17.54,18.85,16.99,18.85,77824978,0
+NIO.US,D,20220603,000000,18.42,18.74,17.81,18.08,57620710,0
+NIO.US,D,20220606,000000,18.99,19.8,18.8,19.18,68726766,0
+NIO.US,D,20220607,000000,18.98,19.68,18.6,19.65,49357189,0
+NIO.US,D,20220608,000000,20.32,20.45,19.86,20.38,65311628,0
+NIO.US,D,20220609,000000,18.715,19.68,18.45,18.82,73904071,0
+NIO.US,D,20220610,000000,18.86,19.1799,17.81,18.14,61359973,0
+NIO.US,D,20220613,000000,17.32,17.49,15.84,15.99,60529415,0
+NIO.US,D,20220614,000000,16.53,19.09,16.49,18.66,105582684,0
+NIO.US,D,20220615,000000,18.96,20.26,18.18,20.11,121426035,0
+NIO.US,D,20220616,000000,19.18,19.93,18.47,19.18,77244473,0
+NIO.US,D,20220617,000000,19.77,20.89,19.73,20.77,82067286,0
+NIO.US,D,20220621,000000,21.87,23.1,21.58,22.66,90287681,0
+NIO.US,D,20220622,000000,22.34,23.13,21.93,22.55,81590468,0
+NIO.US,D,20220623,000000,23.11,23.21,22.23,23.05,77502780,0
+NIO.US,D,20220624,000000,23.22,24.17,23.16,24.08,67062609,0
+NIO.US,D,20220627,000000,24.13,24.43,22.85,22.95,61701585,0
+NIO.US,D,20220628,000000,22.36,23.45,22.02,22.36,76353093,0
+NIO.US,D,20220629,000000,20.76,22.28,20.6,21.86,71581966,0
+NIO.US,D,20220630,000000,21.86,22.115,20.9,21.72,53074070,0
+NIO.US,D,20220701,000000,22.32,22.495,20.95,21.36,56855466,0
+NIO.US,D,20220705,000000,21.04,22.2,20.35,22.18,50662859,0
+NIO.US,D,20220706,000000,21.81,21.84,20.2634,20.83,58981662,0
+NIO.US,D,20220707,000000,21.4,23.1,21.36,22.5,72102001,0
+NIO.US,D,20220708,000000,22.16,23.28,21.66,22.6,48917208,0
+NIO.US,D,20220711,000000,21.6,21.74,20.5,20.57,54822660,0
+NIO.US,D,20220712,000000,20.41,21.19,20.04,20.87,49780835,0
+NIO.US,D,20220713,000000,20.23,21.8,20.23,21.09,50089210,0
+NIO.US,D,20220714,000000,21.06,21.45,20.66,21.05,39870470,0
+NIO.US,D,20220715,000000,20.84,20.9,19.93,20.72,41337762,0
+NIO.US,D,20220718,000000,20.96,21.82,20.6,20.84,40382252,0
+NIO.US,D,20220719,000000,21.1,21.1,19.525,20.2,63211671,0
+NIO.US,D,20220720,000000,20.01,20.9489,20.01,20.37,40381214,0
+NIO.US,D,20220721,000000,20.16,21.1699,20.155,20.68,39842075,0
+NIO.US,D,20220722,000000,20.72,20.78,19,19.24,55606897,0
+NIO.US,D,20220725,000000,18.98,19.5,18.77,19.33,30357221,0
+NIO.US,D,20220726,000000,19.35,19.74,18.91,19.04,27669949,0
+NIO.US,D,20220727,000000,19.14,19.5,18.75,19.38,32854073,0
+NIO.US,D,20220728,000000,19.18,19.55,18.59,19.49,31078790,0
+NIO.US,D,20220729,000000,18.81,19.835,18.66,19.73,36943004,0
+NIO.US,D,20220801,000000,20.19,20.76,19.868,20.18,54375762,0
+NIO.US,D,20220802,000000,19.68,20.95,19.61,20.18,51261963,0
+NIO.US,D,20220803,000000,20.31,20.37,19.43,20.3,44049861,0
+NIO.US,D,20220804,000000,20.39,21.47,20.325,20.9,37737418,0
+NIO.US,D,20220805,000000,20.53,20.68,19.88,20.22,34056448,0
+NIO.US,D,20220808,000000,20.25,20.788,20.15,20.17,29584796,0
+NIO.US,D,20220809,000000,20.23,20.24,19.01,19.17,38118411,0
+NIO.US,D,20220810,000000,19.58,20.07,19.07,20.05,35345669,0
+NIO.US,D,20220811,000000,20.4,21.9699,20.08,20.82,56333137,0
+NIO.US,D,20220812,000000,20.26,21.17,19.79,21.11,34953513,0
+NIO.US,D,20220815,000000,20.51,21.545,20.47,21.3,36347463,0
+NIO.US,D,20220816,000000,21.15,21.15,20.405,20.91,32103185,0
+NIO.US,D,20220817,000000,20.68,21.02,20.06,20.08,26455864,0
+NIO.US,D,20220818,000000,20.02,20.18,19.51,19.91,21640077,0
+NIO.US,D,20220819,000000,19.62,19.71,18.92,19.05,24262567,0
+NIO.US,D,20220822,000000,18.88,19.26,18.66,18.95,27327859,0
+NIO.US,D,20220823,000000,18.69,18.8,17.73,18.29,34210242,0
+NIO.US,D,20220824,000000,18.01,19.23,18,18.87,29270985,0
+NIO.US,D,20220825,000000,19.43,20.37,18.76,20.08,42455921,0
+NIO.US,D,20220826,000000,20.77,21.26,19.81,19.92,61525420,0
+NIO.US,D,20220829,000000,19.66,20.67,19.64,19.81,33245037,0
+NIO.US,D,20220830,000000,19.85,20.22,19.3,19.83,29823810,0
+NIO.US,D,20220831,000000,20.11,20.38,19.28,19.91,39383502,0
+NIO.US,D,20220901,000000,19.28,19.35,18.09,18.79,47665667,0
+NIO.US,D,20220902,000000,18.43,18.65,17.71,17.73,44131994,0
+NIO.US,D,20220906,000000,17.6,17.81,17.09,17.11,32485155,0
+NIO.US,D,20220907,000000,16.54,18.3694,16.54,17.48,58645866,0
+NIO.US,D,20220908,000000,17.37,17.7,16.985,17.68,30487815,0
+NIO.US,D,20220909,000000,18.4,19.59,18.29,19.16,55025946,0
+NIO.US,D,20220912,000000,20.1,21.875,20.01,21.75,86993978,0
+NIO.US,D,20220913,000000,20.95,22.3,20.845,21.97,77974404,0
+NIO.US,D,20220914,000000,21.47,22.09,21.03,21.94,47206662,0
+NIO.US,D,20220915,000000,21.51,22.74,21.25,21.51,43787912,0
+NIO.US,D,20220916,000000,21.1,21.35,19.96,20.15,65778725,0
+NIO.US,D,20220919,000000,19.75,20.96,19.75,20.9,36243974,0
+NIO.US,D,20220920,000000,20.7,20.95,20.21,20.41,29289960,0
+NIO.US,D,20220921,000000,20.12,20.16,18.25,18.3,64553218,0
+NIO.US,D,20220922,000000,18.51,19.18,18.09,18.35,36823106,0
+NIO.US,D,20220923,000000,18,18.21,17.42,17.64,39484356,0
+NIO.US,D,20220926,000000,17.77,18.4,17.53,17.62,42024469,0
+NIO.US,D,20220927,000000,18.18,18.23,16.975,17.19,40675183,0
+NIO.US,D,20220928,000000,16.8,17.46,16.66,17.33,37295608,0
+NIO.US,D,20220929,000000,16.83,16.94,15.37,15.58,51671121,0
+NIO.US,D,20220930,000000,15.21,16.15,15.2,15.77,39341292,0
+NIO.US,D,20221003,000000,15.85,15.94,15.275,15.49,38422951,0
+NIO.US,D,20221004,000000,16.17,16.879,15.95,16.73,45093557,0
+NIO.US,D,20221005,000000,16.5,16.679,15.64,16.04,39737476,0
+NIO.US,D,20221006,000000,16,16.24,14.76,14.77,67739039,0
+NIO.US,D,20221007,000000,14.29,14.53,13.54,13.76,53268911,0
+NIO.US,D,20221010,000000,13.66,13.73,13.02,13.28,48731714,0
+NIO.US,D,20221011,000000,13.13,13.42,12.58,12.83,51761537,0
+NIO.US,D,20221012,000000,12.93,13.455,12.48,12.88,50001274,0
+NIO.US,D,20221013,000000,12.35,12.85,11.95,12.78,53451097,0
+NIO.US,D,20221014,000000,12.99,13.18,11.73,11.75,60039763,0
+NIO.US,D,20221017,000000,12.19,12.64,12.121,12.21,51097229,0
+NIO.US,D,20221018,000000,13.08,13.22,12.09,12.21,58185375,0
+NIO.US,D,20221019,000000,11.8,11.9,10.71,10.92,99014243,0
+NIO.US,D,20221020,000000,11.03,11.43,10.88,10.97,47109291,0
+NIO.US,D,20221021,000000,10.67,11.21,10.4101,11.21,42496344,0
+NIO.US,D,20221024,000000,10.01,10.03,8.375,9.45,166523691,0
+NIO.US,D,20221025,000000,9.81,10.63,9.53,10.63,98188964,0
+NIO.US,D,20221026,000000,10.44,11.085,10.23,10.81,79279474,0
+NIO.US,D,20221027,000000,10.53,10.73,9.965,9.98,64014707,0
+NIO.US,D,20221028,000000,9.5,9.98,9.28,9.69,74420567,0
+NIO.US,D,20221031,000000,9.51,10.05,9.38,9.67,46879566,0
+NIO.US,D,20221101,000000,10.33,10.45,9.685,9.71,56233207,0
+NIO.US,D,20221102,000000,9.6,10.13,9.48,9.49,76033430,0
+NIO.US,D,20221103,000000,9.19,10.17,9.03,9.94,64660309,0
+NIO.US,D,20221104,000000,11,11.69,10.6,11.68,125406433,0
+NIO.US,D,20221107,000000,12.23,12.38,10.7,10.98,84143588,0
+NIO.US,D,20221108,000000,10.68,10.8697,10.08,10.56,61734919,0
+NIO.US,D,20221109,000000,10,10.175,9.14,9.25,81211776,0
+NIO.US,D,20221110,000000,10.3,10.83,10.05,10.34,84026754,0
+NIO.US,D,20221111,000000,10.79,11.69,10.54,11.56,100635550,0
+NIO.US,D,20221114,000000,11.86,12.12,11.17,11.17,62011983,0
+NIO.US,D,20221115,000000,11.905,11.95,11.36,11.51,63244226,0
+NIO.US,D,20221116,000000,11.17,11.29,10.45,10.53,49624855,0
+NIO.US,D,20221117,000000,10.25,10.715,9.93,10.67,62563462,0
+NIO.US,D,20221118,000000,10.65,10.81,10.26,10.47,49320198,0
+NIO.US,D,20221121,000000,10.22,10.25,9.67,10.02,53072146,0
+NIO.US,D,20221122,000000,9.87,10.1,9.75,10.01,36096337,0
+NIO.US,D,20221123,000000,10.31,10.735,10.24,10.56,49399120,0
+NIO.US,D,20221125,000000,10.26,10.3,9.96,10.17,23487640,0
+NIO.US,D,20221128,000000,10.05,10.63,9.99,10.12,39198805,0
+NIO.US,D,20221129,000000,10.65,10.9,10.39,10.5,48292293,0
+NIO.US,D,20221130,000000,11.34,13.27,11.34,12.78,173184958,0
+NIO.US,D,20221201,000000,12.35,12.55,11.95,12.09,59583374,0
+NIO.US,D,20221202,000000,12.06,13.32,11.97,13.13,106291222,0
+NIO.US,D,20221205,000000,13.99,14.03,12.59,12.8,94815793,0
+NIO.US,D,20221206,000000,13,13.28,12.43,13.24,62747576,0
+NIO.US,D,20221207,000000,12.42,12.715,12.145,12.58,52840541,0
+NIO.US,D,20221208,000000,13,13.55,12.88,13.41,52377739,0
+NIO.US,D,20221209,000000,13.17,13.32,12.6201,12.63,44101137,0
+NIO.US,D,20221212,000000,12.3,12.58,12.16,12.49,35211112,0
+NIO.US,D,20221213,000000,13.11,13.24,12.03,12.31,52084305,0
+NIO.US,D,20221214,000000,12.45,12.53,11.9701,12.1,33251867,0
+NIO.US,D,20221215,000000,12.33,12.6299,11.68,11.88,41620865,0
+NIO.US,D,20221216,000000,12.13,12.38,11.595,11.6,46476292,0
+NIO.US,D,20221219,000000,11.655,11.655,10.83,11.06,40564575,0
+NIO.US,D,20221220,000000,10.67,11.59,10.58,11.09,44765263,0
+NIO.US,D,20221221,000000,11.07,11.705,10.86,11.61,34243991,0
+NIO.US,D,20221222,000000,11.45,11.58,10.76,11.29,32468886,0
+NIO.US,D,20221223,000000,11.22,11.22,10.69,10.97,33666120,0
+NIO.US,D,20221227,000000,10.53,10.61,9.97,10.06,54165749,0
+NIO.US,D,20221228,000000,10.01,10.25,9.61,9.8,42225321,0
+NIO.US,D,20221229,000000,9.92,10.27,9.77,9.99,49380227,0
+NIO.US,D,20221230,000000,9.83,9.98,9.52,9.75,40863792,0
+NIO.US,D,20230103,000000,10.21,10.505,9.5,9.63,54095603,0
+NIO.US,D,20230104,000000,9.97,10.9,9.85,10.63,63723786,0
+NIO.US,D,20230105,000000,10.39,10.97,10.24,10.86,37262747,0
+NIO.US,D,20230106,000000,10.06,10.385,9.5,10.37,70946669,0
+NIO.US,D,20230109,000000,10.63,11.12,10.63,10.76,42870126,0
+NIO.US,D,20230110,000000,11.1,11.38,10.68,11.24,44315541,0
+NIO.US,D,20230111,000000,11.35,11.72,10.99,11.51,42554540,0
+NIO.US,D,20230112,000000,11.49,11.81,11.125,11.81,40125272,0
+NIO.US,D,20230113,000000,11.44,11.81,11.23,11.8,41631545,0
+NIO.US,D,20230117,000000,11.32,11.51,11.09,11.41,48895649,0
+NIO.US,D,20230118,000000,11.485,11.69,10.98,11.01,43306240,0
+NIO.US,D,20230119,000000,10.88,11.175,10.62,10.77,33638133,0
+NIO.US,D,20230120,000000,10.95,11.34,10.83,11.07,39012525,0
+NIO.US,D,20230123,000000,11.28,12.35,11.15,12.06,64034111,0
+NIO.US,D,20230124,000000,14.36,14.36,11.06,11.68,37478554,0
+NIO.US,D,20230125,000000,11.46,11.77,11.28,11.63,26348934,0
+NIO.US,D,20230126,000000,12.43,12.47,11.8,12.17,51635145,0
+NIO.US,D,20230127,000000,12.145,13.22,11.98,12.71,69734435,0
+NIO.US,D,20230130,000000,12.43,12.44,11.85,12.02,54969955,0
+NIO.US,D,20230131,000000,11.91,12.355,11.76,12.07,45863141,0
+NIO.US,D,20230201,000000,12.24,12.32,11.585,12.1,65907216,0
+NIO.US,D,20230202,000000,12.12,12.37,11.81,11.96,68872821,0
+NIO.US,D,20230203,000000,11.65,11.9,11.16,11.19,55798837,0
+NIO.US,D,20230206,000000,10.95,11.03,10.67,10.93,45482552,0
+NIO.US,D,20230207,000000,11,11.02,10.56,10.92,35350748,0
+NIO.US,D,20230208,000000,10.75,10.91,10.58,10.65,28370236,0
+NIO.US,D,20230209,000000,10.97,11.02,10.37,10.47,40466261,0
+NIO.US,D,20230210,000000,10.25,10.39,10.02,10.31,38377073,0
+NIO.US,D,20230213,000000,10.47,10.54,10.28,10.31,30815835,0
+NIO.US,D,20230214,000000,10.19,10.35,9.91,10.31,38028610,0
+NIO.US,D,20230215,000000,10.09,10.5,10.09,10.5,35925516,0
+NIO.US,D,20230216,000000,10.46,10.6,10.185,10.19,38647013,0
+NIO.US,D,20230217,000000,10.1,10.2377,9.9301,10.19,37467037,0
+NIO.US,D,20230221,000000,10.05,10.31,9.9599,10.03,35046665,0
+NIO.US,D,20230222,000000,10.01,10.2059,9.9,10.18,34099396,0
+NIO.US,D,20230223,000000,10.39,10.4,9.58,9.79,50261645,0
+NIO.US,D,20230224,000000,9.51,9.515,9.13,9.3,56808866,0
+NIO.US,D,20230227,000000,9.53,9.585,9.24,9.33,42356413,0
+NIO.US,D,20230228,000000,9.2,9.44,9.12,9.39,53310754,0
+NIO.US,D,20230301,000000,9.335,9.45,8.77,8.83,82172521,0
+NIO.US,D,20230302,000000,8.5,9.12,8.31,9.09,73358795,0
+NIO.US,D,20230303,000000,8.97,9.7,8.92,9.57,60775133,0
+NIO.US,D,20230306,000000,9.5,9.64,9.3,9.31,35308771,0
+NIO.US,D,20230307,000000,9.19,9.255,8.87,8.97,45081476,0
+NIO.US,D,20230308,000000,8.865,9.18,8.67,9.18,39709092,0
+NIO.US,D,20230309,000000,9.01,9.1693,8.715,8.79,48894342,0
+NIO.US,D,20230310,000000,8.78,8.81,8.33,8.51,46631316,0
+NIO.US,D,20230313,000000,8.35,8.69,8.03,8.55,43877061,0
+NIO.US,D,20230314,000000,8.51,8.555,8.345,8.42,36783141,0
+NIO.US,D,20230315,000000,8.21,8.32,8.07,8.25,40281714,0
+NIO.US,D,20230316,000000,8.13,8.54,8.1,8.5,27761077,0
+NIO.US,D,20230317,000000,8.54,8.74,8.18,8.26,38374663,0
+NIO.US,D,20230320,000000,8.1,9.06,8.065,8.75,56190647,0
+NIO.US,D,20230321,000000,8.96,9.37,8.9101,9.27,52342775,0
+NIO.US,D,20230322,000000,9.5,9.53,9.06,9.09,36811681,0
+NIO.US,D,20230323,000000,9.35,9.455,9.13,9.27,30132788,0
+NIO.US,D,20230324,000000,9.22,9.23,8.83,9.07,28722601,0
+NIO.US,D,20230327,000000,9.03,9.13,8.835,8.93,20452452,0
+NIO.US,D,20230328,000000,9.15,9.27,9.03,9.2,31341451,0
+NIO.US,D,20230329,000000,9.3,9.95,9.26,9.83,56384485,0
+NIO.US,D,20230330,000000,10,10.75,9.94,10.46,66081898,0
+NIO.US,D,20230331,000000,10.31,10.6,10.2,10.51,35906303,0
+NIO.US,D,20230403,000000,10.41,10.51,9.67,9.8,56526152,0
+NIO.US,D,20230404,000000,9.615,9.79,9.12,9.21,53384386,0
+NIO.US,D,20230405,000000,9.19,9.19,8.75,8.96,33805937,0
+NIO.US,D,20230406,000000,8.94,9.07,8.83,9.01,23019759,0
+NIO.US,D,20230410,000000,8.86,9.08,8.78,9.05,26228694,0
+NIO.US,D,20230411,000000,9.19,9.785,9.18,9.52,44751330,0
+NIO.US,D,20230412,000000,9.56,9.56,8.96,9.01,48106844,0
+NIO.US,D,20230413,000000,9.21,9.28,9.02,9.1,25070000,0
+NIO.US,D,20230414,000000,9.07,9.45,9.0025,9.27,30953522,0
+NIO.US,D,20230417,000000,9.54,10.025,9.51,9.83,48549523,0
+NIO.US,D,20230418,000000,9.78,9.81,9.445,9.47,26811964,0
+NIO.US,D,20230419,000000,9.16,9.2,8.77,8.79,60655930,0
+NIO.US,D,20230420,000000,8.54,8.58,8.16,8.28,59580503,0
+NIO.US,D,20230421,000000,8.3,8.38,8.05,8.33,34188217,0
+NIO.US,D,20230424,000000,8.38,8.4,8.16,8.29,29843616,0
+NIO.US,D,20230425,000000,8.16,8.16,7.6,7.9,88508387,0
+NIO.US,D,20230426,000000,8.09,8.2,7.65,7.68,56070145,0
+NIO.US,D,20230427,000000,7.7,7.97,7.612,7.97,36937548,0
+NIO.US,D,20230428,000000,7.88,8.01,7.66,7.87,39093683,0
+NIO.US,D,20230501,000000,7.83,7.86,7.545,7.81,39623717,0
+NIO.US,D,20230502,000000,7.65,7.75,7.33,7.45,53990062,0
+NIO.US,D,20230503,000000,7.43,7.77,7.4,7.64,39778468,0
+NIO.US,D,20230504,000000,7.75,8.12,7.75,8.06,50555823,0
+NIO.US,D,20230505,000000,8.14,8.37,8.1,8.15,34720546,0
+NIO.US,D,20230508,000000,8.27,8.54,8.03,8.27,30996542,0
+NIO.US,D,20230509,000000,7.93,8.22,7.85,8.16,24846300,0
+NIO.US,D,20230510,000000,8.2,8.52,8.04,8.13,47366606,0
+NIO.US,D,20230511,000000,8.145,8.45,8.09,8.45,48355750,0
+NIO.US,D,20230512,000000,8.265,8.34,7.94,7.95,42114272,0
+NIO.US,D,20230515,000000,8.06,8.28,7.9,8.25,35602374,0
+NIO.US,D,20230516,000000,8.1,8.105,7.815,7.91,33815256,0
+NIO.US,D,20230517,000000,7.82,8.05,7.79,8.03,33411502,0
+NIO.US,D,20230518,000000,7.94,8.03,7.73,7.82,46481475,0
+NIO.US,D,20230519,000000,7.9,8.14,7.845,8.07,41574786,0
+NIO.US,D,20230522,000000,8.25,8.85,8.24,8.79,73546862,0
+NIO.US,D,20230523,000000,8.64,8.85,8.59,8.75,38539966,0
+NIO.US,D,20230524,000000,8.14,8.21,7.72,7.92,84695751,0
+NIO.US,D,20230525,000000,7.855,7.86,7.51,7.54,48702805,0
+NIO.US,D,20230526,000000,7.74,7.84,7.54,7.7,43110480,0
+NIO.US,D,20230530,000000,7.8,7.92,7.35,7.41,63374757,0
+NIO.US,D,20230531,000000,7.44,7.54,7.15,7.53,89228250,0
+NIO.US,D,20230601,000000,7.24,7.64,7,7.54,74201553,0
+NIO.US,D,20230602,000000,7.84,7.99,7.56,7.56,62511457,0
+NIO.US,D,20230605,000000,7.66,7.9,7.63,7.67,36819189,0
+NIO.US,D,20230606,000000,7.66,7.88,7.3,7.88,79001901,0
+NIO.US,D,20230607,000000,7.8,7.97,7.58,7.76,47289106,0
+NIO.US,D,20230608,000000,7.8,7.89,7.6,7.79,64405844,0
+NIO.US,D,20230609,000000,7.84,8.75,7.69,7.73,140273488,0
+NIO.US,D,20230612,000000,8.09,8.6,8.07,8.4,100941443,0
+NIO.US,D,20230613,000000,8.73,9.07,8.6,8.89,81692773,0
+NIO.US,D,20230614,000000,9.07,9.19,8.8,9.05,60867175,0
+NIO.US,D,20230615,000000,9.1,9.895,9.05,9.79,97116491,0
+NIO.US,D,20230616,000000,10.15,10.21,9.35,9.4,81400059,0
+NIO.US,D,20230620,000000,9.17,9.41,9.06,9.35,52865998,0
+NIO.US,D,20230621,000000,9.54,9.84,8.96,9.07,66266585,0
+NIO.US,D,20230622,000000,9.03,9.03,8.74,8.92,28909852,0
+NIO.US,D,20230623,000000,8.62,8.75,8.28,8.43,41944309,0
+NIO.US,D,20230626,000000,8.53,8.69,8.395,8.4,33684129,0
+NIO.US,D,20230627,000000,8.72,9.34,8.66,9.34,73607612,0
+NIO.US,D,20230628,000000,9.4,9.56,9.18,9.52,44832940,0
+NIO.US,D,20230629,000000,9.4,9.51,9.25,9.39,38589920,0
+NIO.US,D,20230630,000000,9.63,10.09,9.59,9.69,63465222,0
+NIO.US,D,20230703,000000,10.15,10.49,9.79,10.03,68989250,0
+NIO.US,D,20230705,000000,10.01,10.39,9.81,10.22,62900546,0
+NIO.US,D,20230706,000000,9.97,10.01,9.49,9.56,53278441,0
+NIO.US,D,20230707,000000,9.75,10.09,9.66,9.99,51005238,0
+NIO.US,D,20230710,000000,9.97,10.825,9.79,10.78,84529574,0
+NIO.US,D,20230711,000000,10.96,11.05,10.44,10.81,69547490,0
+NIO.US,D,20230712,000000,11.02,11.22,10.71,11.16,61266099,0
+NIO.US,D,20230713,000000,11.24,11.32,10.72,10.76,60022472,0
+NIO.US,D,20230714,000000,10.67,10.84,10.46,10.54,40233548,0
+NIO.US,D,20230717,000000,10.3,10.63,10.21,10.56,28845712,0
+NIO.US,D,20230718,000000,10.73,10.83,10.27,10.42,35151563,0
+NIO.US,D,20230719,000000,10.58,11.1,10.58,10.64,51786921,0
+NIO.US,D,20230720,000000,10.47,10.5,10.22,10.32,34681100,0
+NIO.US,D,20230721,000000,10.5,10.77,10.38,10.58,33088980,0
+NIO.US,D,20230724,000000,10.905,12.05,10.84,11.73,108759293,0
+NIO.US,D,20230725,000000,12.34,12.83,11.88,11.91,102994581,0
+NIO.US,D,20230726,000000,12.4,13.375,12.21,13.17,137044606,0
+NIO.US,D,20230727,000000,13.86,13.87,13.16,13.24,103657385,0
+NIO.US,D,20230728,000000,13.8,14.78,13.5607,14.74,115315809,0
+NIO.US,D,20230731,000000,15.12,15.46,14.73,15.3,117335972,0
+NIO.US,D,20230801,000000,14.86,15.255,14.41,14.63,90101889,0
+NIO.US,D,20230802,000000,13.8,14.7598,13.67,14.57,79548601,0
+NIO.US,D,20230803,000000,14.68,15.86,14.66,15.46,86718646,0
+NIO.US,D,20230804,000000,15.86,16.18,14.7,14.72,85225321,0
+NIO.US,D,20230807,000000,15.02,15.2,14.38,14.82,53768446,0
+NIO.US,D,20230808,000000,13.95,14.17,13.73,14.07,63081147,0
+NIO.US,D,20230809,000000,13.945,14.12,13.2141,13.46,57706699,0
+NIO.US,D,20230810,000000,13.61,13.97,13.19,13.25,55642979,0
+NIO.US,D,20230811,000000,12.77,13.01,12.551,12.9,54695740,0
+NIO.US,D,20230814,000000,12.4,12.555,11.94,12.52,67398246,0
+NIO.US,D,20230815,000000,12.26,12.34,11.55,11.83,71428643,0
+NIO.US,D,20230816,000000,11.18,11.76,11.15,11.4,59478353,0
+NIO.US,D,20230817,000000,11.91,12.405,11.47,11.5,73315610,0
+NIO.US,D,20230818,000000,10.95,11.15,10.62,10.67,68527020,0
+NIO.US,D,20230821,000000,10.73,11.17,10.535,10.95,54080133,0
+NIO.US,D,20230822,000000,11.29,11.33,10.5304,10.79,43691859,0
+NIO.US,D,20230823,000000,10.56,11,10.5,10.84,30404955,0
+NIO.US,D,20230824,000000,10.96,11.11,10.615,10.64,27131735,0
+NIO.US,D,20230825,000000,10.58,10.8691,10.48,10.83,31666242,0
+NIO.US,D,20230828,000000,11.05,11.13,10.7,11.02,41943223,0
+NIO.US,D,20230829,000000,10.3,10.94,9.46,10.89,124332166,0
+NIO.US,D,20230830,000000,10.43,10.79,10.39,10.67,46265633,0
+NIO.US,D,20230831,000000,10.73,10.8,10.26,10.27,51094253,0
+NIO.US,D,20230901,000000,10.53,11.35,10.5,11,77064189,0
+NIO.US,D,20230905,000000,10.73,11.18,10.72,10.81,37911836,0
+NIO.US,D,20230906,000000,10.71,10.91,10.47,10.58,31426073,0
+NIO.US,D,20230907,000000,10.17,10.27,9.93,10.08,44603828,0
+NIO.US,D,20230908,000000,10.06,10.15,9.92,10.04,26236138,0
+NIO.US,D,20230911,000000,10.39,10.43,10.02,10.33,31145664,0
+NIO.US,D,20230912,000000,10.23,10.88,10.21,10.57,38296977,0
+NIO.US,D,20230913,000000,10.2,10.47,10.06,10.07,36890018,0
+NIO.US,D,20230914,000000,10.15,10.38,10.135,10.38,26475948,0
+NIO.US,D,20230915,000000,10.53,10.72,10.29,10.43,40105904,0
+NIO.US,D,20230918,000000,10.37,10.47,10.215,10.31,22615008,0
+NIO.US,D,20230919,000000,9.54,9.6,8.41,8.55,215935823,0
+NIO.US,D,20230920,000000,8.76,9.06,8.67,8.82,122782117,0
+NIO.US,D,20230921,000000,8.45,8.62,8.35,8.45,49441391,0
+NIO.US,D,20230922,000000,8.74,8.795,8.45,8.53,36245149,0
+NIO.US,D,20230925,000000,8.07,8.45,7.93,8.35,56326955,0
+NIO.US,D,20230926,000000,8.15,8.58,7.925,8.41,42481589,0
+NIO.US,D,20230927,000000,8.38,8.51,8.3,8.46,24089856,0
+NIO.US,D,20230928,000000,8.37,8.99,8.36,8.91,55093424,0
+NIO.US,D,20230929,000000,9.11,9.22,8.8648,9.04,40994082,0
+NIO.US,D,20231002,000000,8.9,9,8.7,8.79,38390578,0
+NIO.US,D,20231003,000000,8.55,8.76,8.54,8.61,27185726,0
+NIO.US,D,20231004,000000,8.51,8.85,8.48,8.83,28056873,0
+NIO.US,D,20231005,000000,8.67,8.71,8.51,8.66,21933488,0
+NIO.US,D,20231006,000000,8.49,8.75,8.46,8.72,23335960,0
+NIO.US,D,20231009,000000,8.51,8.535,8.11,8.34,39704416,0
+NIO.US,D,20231010,000000,8.35,8.88,8.35,8.83,42385734,0
+NIO.US,D,20231011,000000,8.95,9.19,8.9,8.97,34029928,0
+NIO.US,D,20231012,000000,8.88,8.97,8.38,8.44,37144128,0
+NIO.US,D,20231013,000000,8.4,8.55,8.27,8.47,28408518,0
+NIO.US,D,20231016,000000,8.37,8.53,8.245,8.52,24550097,0
+NIO.US,D,20231017,000000,8.33,8.65,8.29,8.53,18390153,0
+NIO.US,D,20231018,000000,8.53,8.54,7.865,7.91,51395167,0
+NIO.US,D,20231019,000000,7.76,7.88,7.585,7.69,39606103,0
+NIO.US,D,20231020,000000,7.52,7.85,7.47,7.58,31787780,0
+NIO.US,D,20231023,000000,7.49,7.7,7.31,7.59,33550405,0
+NIO.US,D,20231024,000000,7.56,8.12,7.56,8.09,42841661,0
+NIO.US,D,20231025,000000,7.82,7.85,7.6,7.6,28413837,0
+NIO.US,D,20231026,000000,7.62,7.8,7.52,7.63,27283563,0
+NIO.US,D,20231027,000000,7.78,7.81,7.385,7.44,33773480,0
+NIO.US,D,20231030,000000,7.56,7.64,7.395,7.52,25727706,0
+NIO.US,D,20231031,000000,7.34,7.4,7.18,7.3,29679173,0
+NIO.US,D,20231101,000000,7.31,7.45,7.19,7.45,33335132,0
+NIO.US,D,20231102,000000,7.72,7.93,7.6905,7.79,43628446,0
+NIO.US,D,20231103,000000,8.01,8.3,7.87,8.23,56107384,0
+NIO.US,D,20231106,000000,8.45,8.505,7.86,7.97,43859700,0
+NIO.US,D,20231107,000000,7.88,7.9,7.7,7.89,25233503,0
+NIO.US,D,20231108,000000,7.81,8,7.675,7.92,37957625,0
+NIO.US,D,20231109,000000,7.82,7.96,7.46,7.47,36134834,0
+NIO.US,D,20231110,000000,7.61,7.64,7.16,7.24,39953745,0
+NIO.US,D,20231113,000000,7.27,7.43,7.11,7.22,34211248,0
+NIO.US,D,20231114,000000,7.36,7.635,7.33,7.58,43383083,0
+NIO.US,D,20231115,000000,7.64,8.2,7.63,7.94,55973995,0
+NIO.US,D,20231116,000000,7.58,7.5913,7.14,7.4,68800066,0
+NIO.US,D,20231117,000000,7.4,7.499,7.25,7.39,26852182,0
+NIO.US,D,20231120,000000,7.68,8.0277,7.6469,7.8,62067268,0
+NIO.US,D,20231121,000000,7.62,7.71,7.42,7.51,35697216,0
+NIO.US,D,20231122,000000,7.58,7.635,7.3641,7.47,22087947,0
+NIO.US,D,20231124,000000,7.4,7.48,7.28,7.4,22881083,0
+NIO.US,D,20231127,000000,7.31,7.38,7.18,7.19,33857639,0
+NIO.US,D,20231128,000000,7.2,7.26,7.02,7.21,47842465,0
+NIO.US,D,20231129,000000,7.29,7.515,7.13,7.18,47706964,0
+NIO.US,D,20231130,000000,7.25,7.34,7.13,7.27,45953446,0
+NIO.US,D,20231201,000000,7.14,7.26,7.01,7.15,46777985,0
+NIO.US,D,20231204,000000,7.14,7.38,7.03,7.32,53717890,0
+NIO.US,D,20231205,000000,7.59,7.96,7.38,7.43,89837096,0
+NIO.US,D,20231206,000000,7.65,8.28,7.59,7.75,118989350,0
+NIO.US,D,20231207,000000,7.85,7.96,7.43,7.49,63206593,0
+NIO.US,D,20231208,000000,7.365,7.57,7.3,7.38,42786187,0
+NIO.US,D,20231211,000000,7.49,7.7,7.405,7.68,39418171,0
+NIO.US,D,20231212,000000,7.59,7.6,7.17,7.27,59007242,0
+NIO.US,D,20231213,000000,7.17,7.45,7.05,7.43,57470154,0
+NIO.US,D,20231214,000000,7.47,8.015,7.46,7.86,94106081,0
+NIO.US,D,20231215,000000,8.02,8.14,7.74,7.98,71384369,0
+NIO.US,D,20231218,000000,8.59,8.64,8.23,8.35,131952971,0
+NIO.US,D,20231219,000000,8.515,8.9,8.51,8.82,88664037,0
+NIO.US,D,20231220,000000,8.63,8.7,7.92,7.92,105322270,0
+NIO.US,D,20231221,000000,8.15,8.3091,7.99,8.29,48972682,0
+NIO.US,D,20231222,000000,8.1,8.59,8.08,8.42,56076019,0
+NIO.US,D,20231226,000000,8.77,9.43,8.63,9.33,130928214,0
+NIO.US,D,20231227,000000,9.26,9.33,8.89,9.1,99997199,0
+NIO.US,D,20231228,000000,9.16,9.57,9.12,9.43,91988342,0
+NIO.US,D,20231229,000000,9.43,9.53,8.95,9.07,74905085,0
+NIO.US,D,20240102,000000,8.93,8.94,8.38,8.42,81640311,0
+NIO.US,D,20240103,000000,8.12,8.56,8.1,8.5,58659343,0
+NIO.US,D,20240104,000000,8.33,8.465,8.25,8.27,38412269,0
+NIO.US,D,20240105,000000,8.16,8.25,8.03,8.06,40831670,0
+NIO.US,D,20240108,000000,7.86,8.05,7.73,7.93,49933553,0
+NIO.US,D,20240109,000000,7.8,7.84,7.52,7.56,70100947,0
+NIO.US,D,20240110,000000,7.53,7.55,7.31,7.41,54569578,0
+NIO.US,D,20240111,000000,7.57,7.665,7.325,7.4,52385008,0
+NIO.US,D,20240112,000000,7.26,7.53,7.16,7.17,49034582,0
+NIO.US,D,20240116,000000,7.04,7.05,6.45,6.55,121078877,0
+NIO.US,D,20240117,000000,6.21,6.42,6.12,6.3,63011767,0
+NIO.US,D,20240118,000000,6.5,6.54,6.1,6.28,71543532,0
+NIO.US,D,20240119,000000,6.16,6.16,5.86,6.06,82433119,0
+NIO.US,D,20240122,000000,5.83,6.17,5.8,5.98,74314672,0
+NIO.US,D,20240123,000000,6.4,6.876,6.17,6.21,119010793,0
+NIO.US,D,20240124,000000,6.5,6.59,6.01,6.07,76000956,0
+NIO.US,D,20240125,000000,5.91,6.08,5.83,6.04,59221386,0
+NIO.US,D,20240126,000000,6,6.15,5.965,6.14,39437580,0
+NIO.US,D,20240129,000000,6.08,6.16,5.95,6.14,40118388,0
+NIO.US,D,20240130,000000,6.01,6.04,5.79,5.79,66444755,0
+NIO.US,D,20240131,000000,5.69,5.86,5.43,5.62,75799329,0
+NIO.US,D,20240201,000000,5.73,5.915,5.54,5.71,51425374,0
+NIO.US,D,20240202,000000,5.56,5.59,5.43,5.54,56919298,0
+NIO.US,D,20240205,000000,5.48,5.48,5.3,5.38,45420763,0
+NIO.US,D,20240206,000000,5.68,6.05,5.6,6.03,88353582,0
+NIO.US,D,20240207,000000,5.81,6,5.73,5.86,42818439,0
+NIO.US,D,20240208,000000,5.82,5.88,5.72,5.82,32055296,0
+NIO.US,D,20240209,000000,5.84,5.93,5.75,5.93,25563476,0
+NIO.US,D,20240212,000000,5.91,6.28,5.9,6.08,43673000,0
+NIO.US,D,20240213,000000,5.86,5.88,5.65,5.7,52054380,0
+NIO.US,D,20240214,000000,5.88,6.015,5.84,6,41176843,0
+NIO.US,D,20240215,000000,6.05,6.29,6.04,6.09,54076743,0
+NIO.US,D,20240216,000000,6.24,6.34,6.09,6.14,41550945,0
+NIO.US,D,20240220,000000,5.93,6.03,5.79,5.96,39772240,0
+NIO.US,D,20240221,000000,6.02,6.17,5.9501,5.97,33907151,0
+NIO.US,D,20240222,000000,5.97,5.97,5.71,5.85,49536286,0
+NIO.US,D,20240223,000000,5.67,5.68,5.37,5.4,75135240,0
+NIO.US,D,20240226,000000,5.54,5.77,5.5,5.65,60295263,0
+NIO.US,D,20240227,000000,5.81,5.93,5.72,5.78,53722073,0
+NIO.US,D,20240228,000000,5.6,5.61,5.39,5.43,58390485,0
+NIO.US,D,20240229,000000,5.56,5.79,5.54,5.75,63187133,0
+NIO.US,D,20240301,000000,5.73,5.84,5.675,5.78,39578617,0
+NIO.US,D,20240304,000000,5.58,5.61,5.25,5.33,94275776,0
+NIO.US,D,20240305,000000,5.17,5.62,4.78,5.48,94784649,0
+NIO.US,D,20240306,000000,5.39,5.88,5.38,5.77,77698767,0
+NIO.US,D,20240307,000000,5.665,5.79,5.47,5.77,46370273,0
+NIO.US,D,20240308,000000,5.78,5.915,5.66,5.8,39080174,0
+NIO.US,D,20240311,000000,5.92,6.23,5.88,6.1,64025253,0
+NIO.US,D,20240312,000000,6.19,6.3,6.09,6.19,38392937,0
+NIO.US,D,20240313,000000,6.08,6.2699,5.91,5.92,42657898,0
+NIO.US,D,20240314,000000,5.82,5.82,5.54,5.58,42679883,0
+NIO.US,D,20240315,000000,5.71,5.76,5.57,5.58,33811132,0
+NIO.US,D,20240318,000000,5.83,5.86,5.48,5.54,48581873,0
+NIO.US,D,20240319,000000,5.485,5.49,5.13,5.19,77042860,0
+NIO.US,D,20240320,000000,5.11,5.14,5.04,5.1,59385474,0
+NIO.US,D,20240321,000000,5.06,5.1,4.96,5,46800086,0
+NIO.US,D,20240322,000000,4.93,4.96,4.8,4.89,43658296,0
+NIO.US,D,20240325,000000,4.92,5.09,4.89,4.91,56419441,0
+NIO.US,D,20240326,000000,4.9,4.92,4.77,4.78,83744681,0
+NIO.US,D,20240327,000000,4.63,4.73,4.45,4.67,85346537,0
+NIO.US,D,20240328,000000,4.68,4.74,4.48,4.5,55938542,0
+NIO.US,D,20240401,000000,4.63,4.75,4.565,4.64,42632696,0
+NIO.US,D,20240402,000000,4.47,4.58,4.38,4.54,38932682,0
+NIO.US,D,20240403,000000,4.46,4.51,4.36,4.49,33078467,0
+NIO.US,D,20240404,000000,4.55,4.75,4.49,4.5,53856513,0
+NIO.US,D,20240405,000000,4.5,4.58,4.38,4.39,43081002,0
+NIO.US,D,20240408,000000,4.41,4.53,4.37,4.37,47453507,0
+NIO.US,D,20240409,000000,4.43,4.79,4.42,4.71,76665950,0
+NIO.US,D,20240410,000000,4.58,4.69,4.54,4.59,32567955,0
+NIO.US,D,20240411,000000,4.6,4.61,4.43,4.46,39040165,0
+NIO.US,D,20240412,000000,4.35,4.35,4.085,4.11,74932096,0
+NIO.US,D,20240415,000000,4.19,4.19,3.8201,3.89,70661317,0
+NIO.US,D,20240416,000000,3.75,3.91,3.71,3.81,42222200,0
+NIO.US,D,20240417,000000,3.865,3.96,3.84,3.91,38766961,0
+NIO.US,D,20240418,000000,3.9,4.09,3.85,4,38392131,0
+NIO.US,D,20240419,000000,3.86,3.92,3.78,3.8,35671363,0
+NIO.US,D,20240422,000000,3.68,4.05,3.61,4,60179617,0
+NIO.US,D,20240423,000000,3.99,4.13,3.98,4.01,41987837,0
+NIO.US,D,20240424,000000,4.15,4.22,4.05,4.15,34562025,0
+NIO.US,D,20240425,000000,4.05,4.17,4.03,4.13,25888388,0
+NIO.US,D,20240426,000000,4.43,4.54,4.39,4.49,59264479,0
+NIO.US,D,20240429,000000,4.67,4.68,4.47,4.6,56379782,0
+NIO.US,D,20240430,000000,4.7,4.75,4.51,4.72,52936247,0
+NIO.US,D,20240501,000000,4.76,5.44,4.74,5.27,148038876,0
+NIO.US,D,20240502,000000,5.61,5.67,5.17,5.59,99532818,0
+NIO.US,D,20240503,000000,5.525,5.58,5.33,5.57,54697737,0
+NIO.US,D,20240506,000000,5.75,6.04,5.57,5.69,75633393,0
+NIO.US,D,20240507,000000,5.54,5.83,5.46,5.51,43754080,0
+NIO.US,D,20240508,000000,5.25,5.28,5.11,5.22,54908672,0
+NIO.US,D,20240509,000000,5.37,5.41,5.23,5.33,34679735,0
+NIO.US,D,20240510,000000,5.28,5.35,5.0317,5.07,49019552,0
+NIO.US,D,20240513,000000,5.2,5.66,5.16,5.41,76621098,0
+NIO.US,D,20240514,000000,5.51,5.85,5.455,5.79,80661006,0
+NIO.US,D,20240515,000000,6,6.05,5.21,5.33,112034621,0
+NIO.US,D,20240516,000000,5.37,5.46,5.22,5.26,41788865,0
+NIO.US,D,20240517,000000,5.28,5.39,5.04,5.28,58708428,0
+NIO.US,D,20240520,000000,5.25,5.32,5.1,5.22,47706058,0
+NIO.US,D,20240521,000000,5.19,5.5399,5.14,5.25,75042175,0
+NIO.US,D,20240522,000000,5.26,5.31,5.14,5.24,36743181,0
+NIO.US,D,20240523,000000,5.12,5.13,4.71,4.8,79112841,0
+NIO.US,D,20240524,000000,4.81,4.92,4.77,4.83,32325257,0
+NIO.US,D,20240528,000000,4.97,5.01,4.83,4.9,46519662,0
+NIO.US,D,20240529,000000,4.82,5,4.81,4.93,37706247,0
+NIO.US,D,20240530,000000,4.95,5.44,4.93,5.4,69440020,0
+NIO.US,D,20240531,000000,5.27,5.52,5.26,5.39,63176619,0
+NIO.US,D,20240603,000000,5.54,5.63,5.19,5.34,53566741,0
+NIO.US,D,20240604,000000,5.31,5.37,5.2,5.21,29404534,0
+NIO.US,D,20240605,000000,5.33,5.35,5.15,5.27,49656079,0
+NIO.US,D,20240606,000000,4.95,5,4.74,4.91,84453807,0
+NIO.US,D,20240607,000000,4.82,4.96,4.8,4.83,34658602,0
+NIO.US,D,20240610,000000,4.82,4.85,4.67,4.72,38316347,0
+NIO.US,D,20240611,000000,4.79,4.8,4.35,4.46,66199175,0
+NIO.US,D,20240612,000000,4.47,4.625,4.31,4.45,62311432,0
+NIO.US,D,20240613,000000,4.47,4.61,4.4,4.41,27306325,0
+NIO.US,D,20240614,000000,4.36,4.38,4.29,4.33,23556994,0
+NIO.US,D,20240617,000000,4.32,4.48,4.235,4.43,31751380,0
+NIO.US,D,20240618,000000,4.355,4.47,4.32,4.43,28884896,0
+NIO.US,D,20240620,000000,4.37,4.45,4.25,4.33,28737152,0
+NIO.US,D,20240621,000000,4.31,4.3498,4.2402,4.3,22036714,0
+NIO.US,D,20240624,000000,4.3,4.53,4.29,4.44,28749721,0
+NIO.US,D,20240625,000000,4.4,4.43,4.32,4.37,23318423,0
+NIO.US,D,20240626,000000,4.38,4.68,4.335,4.64,53248083,0
+NIO.US,D,20240627,000000,4.57,4.58,4.37,4.39,37306080,0
+NIO.US,D,20240628,000000,4.35,4.36,4.14,4.16,47669527,0
+NIO.US,D,20240701,000000,4.35,4.51,4.25,4.44,55633161,0
+NIO.US,D,20240702,000000,4.45,4.54,4.38,4.53,35412308,0
+NIO.US,D,20240703,000000,4.59,5.04,4.59,4.87,72459848,0
+NIO.US,D,20240705,000000,4.725,4.75,4.405,4.62,61604007,0
+NIO.US,D,20240708,000000,4.54,4.61,4.44,4.46,39272450,0
+NIO.US,D,20240709,000000,4.47,4.54,4.42,4.5,27018324,0
+NIO.US,D,20240710,000000,4.51,4.77,4.5,4.62,43456568,0
+NIO.US,D,20240711,000000,4.79,4.8,4.6,4.68,56422755,0
+NIO.US,D,20240712,000000,4.71,4.92,4.7,4.87,51797736,0
+NIO.US,D,20240715,000000,4.81,4.81,4.53,4.63,58503295,0
+NIO.US,D,20240716,000000,4.62,4.92,4.62,4.9,50004834,0
+NIO.US,D,20240717,000000,4.83,4.865,4.55,4.59,54980517,0
+NIO.US,D,20240718,000000,4.63,4.71,4.51,4.54,36332685,0
+NIO.US,D,20240719,000000,4.51,4.515,4.41,4.46,22403649,0
+NIO.US,D,20240722,000000,4.63,4.7,4.58,4.69,34131522,0
+NIO.US,D,20240723,000000,4.58,4.5983,4.47,4.48,37498742,0
+NIO.US,D,20240724,000000,4.39,4.42,4.26,4.3,43266712,0
+NIO.US,D,20240725,000000,4.39,4.44,4.27,4.27,40111284,0
+NIO.US,D,20240726,000000,4.31,4.43,4.24,4.43,32103355,0
+NIO.US,D,20240729,000000,4.44,4.47,4.3,4.39,33918318,0
+NIO.US,D,20240730,000000,4.34,4.44,4.31,4.42,41983821,0
+NIO.US,D,20240731,000000,4.5,4.615,4.43,4.44,33546763,0
+NIO.US,D,20240801,000000,4.45,4.45,3.99,4.06,88261528,0
+NIO.US,D,20240802,000000,3.95,4.25,3.93,4.05,39936769,0
+NIO.US,D,20240805,000000,3.74,3.97,3.66,3.89,53237042,0
+NIO.US,D,20240806,000000,3.9,3.92,3.76,3.77,37777500,0
+NIO.US,D,20240807,000000,3.81,3.91,3.67,3.67,33486287,0
+NIO.US,D,20240808,000000,3.73,3.89,3.63,3.82,35671049,0
+NIO.US,D,20240809,000000,3.8,3.885,3.75,3.78,25866108,0
+NIO.US,D,20240812,000000,3.8,3.83,3.74,3.76,20645494,0
+NIO.US,D,20240813,000000,3.77,3.91,3.7607,3.89,29584604,0
+NIO.US,D,20240814,000000,3.915,3.925,3.71,3.72,37694790,0
+NIO.US,D,20240815,000000,3.79,3.87,3.78,3.83,28523146,0
+NIO.US,D,20240816,000000,3.84,3.98,3.83,3.95,28728693,0
+NIO.US,D,20240819,000000,4.03,4.105,4.03,4.07,23455073,0
+NIO.US,D,20240820,000000,4.12,4.17,3.83,3.85,43921558,0
+NIO.US,D,20240821,000000,3.93,4,3.83,3.99,25739184,0
+NIO.US,D,20240822,000000,4.01,4.05,3.92,3.99,25826801,0
+NIO.US,D,20240823,000000,4.03,4.13,3.99,4.08,25913392,0
+NIO.US,D,20240826,000000,4.06,4.1,3.98,4.03,25776183,0
+NIO.US,D,20240827,000000,4.075,4.1,3.96,4,24654729,0
+NIO.US,D,20240828,000000,3.96,4,3.68,3.7,62882024,0
+NIO.US,D,20240829,000000,3.83,3.97,3.76,3.94,45246776,0
+NIO.US,D,20240830,000000,4.19,4.205,4,4.04,65991105,0
+NIO.US,D,20240903,000000,3.98,4.18,3.96,4.15,52928230,0
+NIO.US,D,20240904,000000,4.23,4.29,4.18,4.24,49161859,0
+NIO.US,D,20240905,000000,4.41,4.85,4.27,4.85,110271882,0
+NIO.US,D,20240906,000000,4.94,5.18,4.9,5.02,105245025,0
+NIO.US,D,20240909,000000,4.88,5.61,4.76,5.57,125459108,0
+NIO.US,D,20240910,000000,5.43,5.5,5.32,5.48,58595025,0
+NIO.US,D,20240911,000000,5.51,5.66,5.43,5.6,51390475,0
+NIO.US,D,20240912,000000,5.54,5.54,5.1,5.28,71034926,0
+NIO.US,D,20240913,000000,5.22,5.57,5.19,5.55,64294419,0
+NIO.US,D,20240916,000000,5.54,5.55,5.38,5.4,37580120,0
+NIO.US,D,20240917,000000,5.45,5.7,5.4,5.41,41732921,0
+NIO.US,D,20240918,000000,5.45,5.48,5.01,5.02,65049704,0
+NIO.US,D,20240919,000000,5.25,5.4,4.97,5.4,93014331,0
+NIO.US,D,20240920,000000,5.34,5.54,5.21,5.28,53489081,0
+NIO.US,D,20240923,000000,5.2,5.555,5.05,5.32,66291849,0
+NIO.US,D,20240924,000000,5.76,5.96,5.61,5.94,116346140,0
+NIO.US,D,20240925,000000,5.7,5.84,5.565,5.65,72687376,0
+NIO.US,D,20240926,000000,6,6.2,5.695,5.78,139473626,0
+NIO.US,D,20240927,000000,6.01,6.66,5.99,6.52,180982054,0
+NIO.US,D,20240930,000000,7.71,7.71,6.66,6.68,214406996,0
+NIO.US,D,20241001,000000,6.9,7.08,6.44,7.03,146968869,0
+NIO.US,D,20241002,000000,7.24,7.38,6.8202,7.21,135598126,0
+NIO.US,D,20241003,000000,6.86,6.99,6.67,6.7,99136027,0
+NIO.US,D,20241004,000000,6.72,6.8,6.4,6.77,92195003,0
+NIO.US,D,20241007,000000,6.81,6.93,6.56,6.79,78405035,0
+NIO.US,D,20241008,000000,6.26,6.4,6.11,6.24,82359219,0
+NIO.US,D,20241009,000000,6.08,6.45,5.9775,6.29,70071069,0
+NIO.US,D,20241010,000000,6.23,6.35,6.1301,6.22,47902284,0
+NIO.US,D,20241011,000000,6.06,6.3,6.03,6.24,42897918,0
+NIO.US,D,20241014,000000,6.06,6.1799,5.76,5.79,80930082,0
+NIO.US,D,20241015,000000,5.61,5.81,5.55,5.62,67585753,0
+NIO.US,D,20241016,000000,5.66,5.69,5.475,5.51,46932629,0
+NIO.US,D,20241017,000000,5.36,5.36,5.05,5.15,74651603,0
+NIO.US,D,20241018,000000,5.46,5.49,5.18,5.22,66972487,0
+NIO.US,D,20241021,000000,5.09,5.27,5.0518,5.14,35255310,0
+NIO.US,D,20241022,000000,5.16,5.35,5.15,5.23,38285846,0
+NIO.US,D,20241023,000000,5.22,5.29,5.15,5.19,36170884,0
+NIO.US,D,20241024,000000,5.15,5.16,4.96,4.98,49328665,0
+NIO.US,D,20241025,000000,5.06,5.35,5.01,5.26,67917085,0
+NIO.US,D,20241028,000000,5.38,6.03,5.37,5.81,109992439,0
+NIO.US,D,20241029,000000,5.9,5.905,5.59,5.6,64407147,0
+NIO.US,D,20241030,000000,5.44,5.44,5.3,5.35,57415089,0
+NIO.US,D,20241031,000000,5.3,5.31,5.05,5.1,50277419,0
+NIO.US,D,20241101,000000,5.14,5.19,5,5.1,43951803,0
+NIO.US,D,20241104,000000,5.13,5.3,5.12,5.14,36745788,0
+NIO.US,D,20241105,000000,5.28,5.38,5.22,5.28,32012097,0
+NIO.US,D,20241106,000000,5,5.18,4.86,5,81290901,0
+NIO.US,D,20241107,000000,5.23,5.35,5.1301,5.31,56496051,0
+NIO.US,D,20241108,000000,5.16,5.2,5.015,5.09,57885297,0
+NIO.US,D,20241111,000000,5.18,5.23,5,5.06,51270555,0
+NIO.US,D,20241112,000000,4.88,4.88,4.58,4.58,86695677,0
+NIO.US,D,20241113,000000,4.67,4.69,4.56,4.61,45111275,0
+NIO.US,D,20241114,000000,4.57,4.65,4.43,4.43,39880863,0
+NIO.US,D,20241115,000000,4.45,4.51,4.36,4.49,46287426,0
+NIO.US,D,20241118,000000,4.605,4.75,4.55,4.67,47955673,0
+NIO.US,D,20241119,000000,4.745,4.75,4.48,4.63,81563506,0
+NIO.US,D,20241120,000000,4.41,4.84,4.31,4.65,92292297,0
+NIO.US,D,20241121,000000,4.58,4.805,4.5,4.7,54962295,0
+NIO.US,D,20241122,000000,4.6,4.92,4.59,4.84,66538413,0
+NIO.US,D,20241125,000000,4.79,4.86,4.64,4.67,54234921,0
+NIO.US,D,20241126,000000,4.6,4.605,4.31,4.31,71245235,0
+NIO.US,D,20241127,000000,4.44,4.45,4.28,4.38,45474476,0
+NIO.US,D,20241129,000000,4.39,4.53,4.36,4.48,29218231,0
+NIO.US,D,20241202,000000,4.49,4.61,4.36,4.4,40711242,0
+NIO.US,D,20241203,000000,4.41,4.8299,4.4,4.64,79059846,0
+NIO.US,D,20241204,000000,4.68,4.74,4.52,4.6,47932741,0
+NIO.US,D,20241205,000000,4.65,4.77,4.6,4.61,86599497,0
+NIO.US,D,20241206,000000,4.685,4.71,4.56,4.61,44028266,0
+NIO.US,D,20241209,000000,4.94,5.36,4.93,5.18,123185728,0
+NIO.US,D,20241210,000000,4.95,5.02,4.75,4.77,64769707,0
+NIO.US,D,20241211,000000,4.78,4.8,4.57,4.67,55104360,0
+NIO.US,D,20241212,000000,4.6,4.6481,4.49,4.59,47028890,0
+NIO.US,D,20241213,000000,4.52,4.55,4.45,4.51,31903261,0
+NIO.US,D,20241216,000000,4.47,4.57,4.4,4.42,36537694,0
+NIO.US,D,20241217,000000,4.41,4.62,4.39,4.54,39286618,0
+NIO.US,D,20241218,000000,4.55,4.565,4.28,4.32,45533851,0
+NIO.US,D,20241219,000000,4.4,4.51,4.37,4.4,27936436,0
+NIO.US,D,20241220,000000,4.48,4.61,4.42,4.54,36765627,0
+NIO.US,D,20241223,000000,4.51,4.5487,4.47,4.48,32756004,0
+NIO.US,D,20241224,000000,4.51,4.68,4.51,4.62,24244377,0
+NIO.US,D,20241226,000000,4.63,4.83,4.605,4.69,33923427,0
+NIO.US,D,20241227,000000,4.64,4.65,4.48,4.48,41203574,0
+NIO.US,D,20241230,000000,4.43,4.47,4.3301,4.38,36562585,0
+NIO.US,D,20241231,000000,4.43,4.56,4.35,4.36,39899681,0
+NIO.US,D,20250102,000000,4.43,4.73,4.36,4.55,63007712,0
+NIO.US,D,20250103,000000,4.53,4.66,4.46,4.63,35597937,0
+NIO.US,D,20250106,000000,4.765,4.91,4.67,4.71,53340651,0
+NIO.US,D,20250107,000000,4.63,4.68,4.45,4.51,61962000,0
+NIO.US,D,20250108,000000,4.39,4.405,4.26,4.32,49570100,0
+NIO.US,D,20250110,000000,4.25,4.27,4.16,4.17,41829017,0
+NIO.US,D,20250113,000000,4.115,4.12,4.01,4.06,36105351,0
+NIO.US,D,20250114,000000,4.14,4.195,4.02,4.08,32476614,0
+NIO.US,D,20250115,000000,4.115,4.14,4.02,4.1,32660968,0
+NIO.US,D,20250116,000000,4.11,4.2,4.075,4.16,28870087,0
+NIO.US,D,20250117,000000,4.21,4.42,4.19,4.36,50447581,0
+NIO.US,D,20250121,000000,4.35,4.38,4.17,4.18,38457548,0
+NIO.US,D,20250122,000000,4.17,4.36,4.13,4.28,39858962,0
+NIO.US,D,20250123,000000,4.22,4.22,4.09,4.13,33087975,0
+NIO.US,D,20250124,000000,4.19,4.35,4.14,4.29,40544463,0
+NIO.US,D,20250127,000000,4.32,4.42,4.25,4.27,51189523,0
+NIO.US,D,20250128,000000,4.27,4.33,4.17,4.32,37121668,0
+NIO.US,D,20250129,000000,4.33,4.35,4.22,4.22,24440741,0
+NIO.US,D,20250130,000000,4.27,4.47,4.27,4.44,49084863,0
+NIO.US,D,20250131,000000,4.43,4.5,4.3,4.32,37501723,0
+NIO.US,D,20250203,000000,4.17,4.385,4.1106,4.28,63162724,0
+NIO.US,D,20250204,000000,4.355,4.5,4.355,4.39,44232149,0
+NIO.US,D,20250205,000000,4.27,4.288,4.18,4.2,35838058,0
+NIO.US,D,20250206,000000,4.25,4.3,4.16,4.2,31997703,0
+NIO.US,D,20250207,000000,4.28,4.33,4.19,4.24,37198198,0
+NIO.US,D,20250210,000000,4.32,4.35,4.24,4.33,28705439,0
+NIO.US,D,20250211,000000,4.21,4.21,4.03,4.04,69228743,0
+NIO.US,D,20250212,000000,4.08,4.22,4.045,4.21,73192471,0
+NIO.US,D,20250213,000000,4.165,4.29,4.16,4.26,51756293,0
+NIO.US,D,20250214,000000,4.35,4.55,4.3201,4.44,54298979,0
+NIO.US,D,20250218,000000,4.49,4.5,4.35,4.36,43222810,0
+NIO.US,D,20250219,000000,4.405,4.52,4.37,4.39,74651811,0
+NIO.US,D,20250220,000000,4.455,4.52,4.3,4.37,39236353,0
+NIO.US,D,20250221,000000,4.47,4.69,4.42,4.44,101148579,0
+NIO.US,D,20250224,000000,4.44,4.46,4.35,4.36,37454211,0
+NIO.US,D,20250225,000000,4.455,4.5,4.25,4.27,49948682,0
+NIO.US,D,20250226,000000,4.375,4.76,4.37,4.72,121742174,0
+NIO.US,D,20250227,000000,4.66,5.13,4.64,4.79,134805385,0
+NIO.US,D,20250228,000000,4.559,4.67,4.43,4.63,60898649,0
+NIO.US,D,20250303,000000,4.5,4.56,4.2,4.23,80304048,0
+NIO.US,D,20250304,000000,4.18,4.3,4.1,4.22,41666786,0
+NIO.US,D,20250305,000000,4.33,4.42,4.27,4.35,48201121,0
+NIO.US,D,20250306,000000,4.33,4.38,4.21,4.24,44428717,0
+NIO.US,D,20250307,000000,4.25,4.49,4.25,4.47,45986522,0
+NIO.US,D,20250310,000000,4.39,4.68,4.385,4.46,66742341,0
+NIO.US,D,20250311,000000,4.745,5.325,4.72,5.22,162169075,0
+NIO.US,D,20250312,000000,5.055,5.49,5.035,5.1,87317682,0
+NIO.US,D,20250313,000000,5,5.01,4.65,4.73,64246951,0
+NIO.US,D,20250314,000000,4.86,5.06,4.83,4.9,53619984,0
+NIO.US,D,20250317,000000,4.91,5.06,4.86,5.03,38063504,0
+NIO.US,D,20250318,000000,5.275,5.33,5.06,5.19,79321141,0
+NIO.US,D,20250319,000000,5.2,5.25,5.1,5.17,38703280,0
+NIO.US,D,20250320,000000,4.98,4.98,4.7,4.71,79242712,0
+NIO.US,D,20250321,000000,4.48,4.62,4.36,4.5,82883030,0
+NIO.US,D,20250324,000000,4.415,4.48,4.34,4.38,59177993,0
+NIO.US,D,20250325,000000,4.33,4.48,4.3,4.39,38082057,0
+NIO.US,D,20250326,000000,4.38,4.42,4.18,4.22,62927003,0
+NIO.US,D,20250327,000000,3.9,4.03,3.88,3.98,156708255,0
+NIO.US,D,20250328,000000,3.895,3.925,3.73,3.75,78965070,0
+NIO.US,D,20250331,000000,3.67,3.85,3.57,3.81,64817620,0
+NIO.US,D,20250401,000000,3.865,4,3.82,3.87,43177391,0
+NIO.US,D,20250402,000000,3.81,3.84,3.75,3.8,46021062,0
+NIO.US,D,20250403,000000,3.64,3.78,3.63,3.74,36666547,0
+NIO.US,D,20250404,000000,3.49,3.57,3.2,3.46,77685612,0
+NIO.US,D,20250407,000000,3.195,3.545,3.18,3.36,73974832,0
+NIO.US,D,20250408,000000,3.39,3.41,3.02,3.14,78198009,0
+NIO.US,D,20250409,000000,3.09,3.36,3.04,3.31,78717703,0
+NIO.US,D,20250410,000000,3.38,3.49,3.24,3.28,73432207,0
+NIO.US,D,20250411,000000,3.33,3.52,3.3,3.52,56524318,0
+NIO.US,D,20250414,000000,3.61,3.71,3.57,3.61,44128895,0
+NIO.US,D,20250415,000000,3.57,3.65,3.55,3.62,28866307,0
+NIO.US,D,20250416,000000,3.45,3.57,3.42,3.52,33469546,0
+NIO.US,D,20250417,000000,3.51,3.58,3.49,3.52,23168719,0
+NIO.US,D,20250421,000000,3.545,3.61,3.48,3.6,28418971,0
+NIO.US,D,20250422,000000,3.63,3.785,3.6111,3.75,38578028,0
+NIO.US,D,20250423,000000,3.83,3.99,3.82,3.93,46950459,0
+NIO.US,D,20250424,000000,3.94,4.2399,3.94,4.18,55103433,0
+NIO.US,D,20250425,000000,4.08,4.11,3.97,4.03,39696804,0
+NIO.US,D,20250428,000000,4.09,4.39,4.09,4.31,60350196,0
+NIO.US,D,20250429,000000,4.35,4.44,4.18,4.24,45965535,0
+NIO.US,D,20250430,000000,4.02,4.08,4.01,4.05,31596257,0
+NIO.US,D,20250501,000000,4.1,4.11,3.9,3.93,41506783,0
+NIO.US,D,20250502,000000,4.0897,4.15,4,4.03,28201488,0
+NIO.US,D,20250505,000000,4.02,4.02,3.94,3.98,24160581,0
+NIO.US,D,20250506,000000,3.91,3.95,3.85,3.92,33405896,0
+NIO.US,D,20250507,000000,3.855,3.91,3.82,3.84,28666196,0
+NIO.US,D,20250508,000000,3.91,3.9962,3.88,3.96,27945346,0
+NIO.US,D,20250509,000000,3.97,4.1,3.96,3.97,24093587,0
+NIO.US,D,20250512,000000,4.23,4.27,4.09,4.2,44327878,0
+NIO.US,D,20250513,000000,4.1,4.18,4.06,4.12,28022232,0
+NIO.US,D,20250514,000000,4.16,4.22,4.11,4.13,25987914,0
+NIO.US,D,20250515,000000,4.06,4.08,3.96,3.99,29326621,0
+NIO.US,D,20250516,000000,4.08,4.12,4.03,4.1,25768193,0
+NIO.US,D,20250519,000000,3.98,4.04,3.91,4.04,21902013,0
+NIO.US,D,20250520,000000,3.99,4.03,3.96,3.96,22933879,0
+NIO.US,D,20250521,000000,3.99,4.06,3.92,3.94,38257046,0
+NIO.US,D,20250522,000000,3.905,3.92,3.86,3.88,31969193,0
+NIO.US,D,20250523,000000,3.82,3.83,3.74,3.82,29176425,0
+NIO.US,D,20250527,000000,3.72,3.74,3.63,3.69,47263989,0
+NIO.US,D,20250528,000000,3.675,3.75,3.65,3.67,27254135,0
+NIO.US,D,20250529,000000,3.75,3.77,3.66,3.68,23229198,0
+NIO.US,D,20250530,000000,3.615,3.615,3.52,3.54,37431508,0
+NIO.US,D,20250602,000000,3.57,3.58,3.48,3.52,39573318,0
+NIO.US,D,20250603,000000,3.4,3.6,3.35,3.53,51344829,0
+NIO.US,D,20250604,000000,3.61,3.915,3.56,3.75,72688767,0
+NIO.US,D,20250605,000000,3.665,3.68,3.55,3.62,37493167,0
+NIO.US,D,20250606,000000,3.585,3.7,3.565,3.63,31176770,0
+NIO.US,D,20250609,000000,3.64,3.702,3.6,3.6,23999804,0
+NIO.US,D,20250610,000000,3.65,3.81,3.63,3.81,40706658,0
+NIO.US,D,20250611,000000,3.86,3.895,3.74,3.74,31465405,0
+NIO.US,D,20250612,000000,3.675,3.69,3.61,3.62,22556019,0
+NIO.US,D,20250613,000000,3.54,3.59,3.49,3.51,39274686,0
+NIO.US,D,20250616,000000,3.525,3.59,3.5133,3.52,21245988,0
+NIO.US,D,20250617,000000,3.505,3.52,3.44,3.44,23446450,0
+NIO.US,D,20250618,000000,3.46,3.48,3.42,3.42,25543085,0
+NIO.US,D,20250620,000000,3.455,3.47,3.4,3.41,23893541,0
+NIO.US,D,20250623,000000,3.4,3.45,3.34,3.43,28943182,0
+NIO.US,D,20250624,000000,3.46,3.57,3.41,3.5,33481311,0
+NIO.US,D,20250625,000000,3.565,3.565,3.44,3.47,21509484,0
+NIO.US,D,20250626,000000,3.47,3.48,3.4,3.42,31146367,0
+NIO.US,D,20250627,000000,3.425,3.55,3.395,3.46,63720234,0
+NIO.US,D,20250630,000000,3.485,3.49,3.41,3.43,24598896,0
+NIO.US,D,20250701,000000,3.455,3.57,3.45,3.51,46064797,0
+NIO.US,D,20250702,000000,3.495,3.54,3.47,3.48,22912567,0
+NIO.US,D,20250703,000000,3.508,3.55,3.47,3.51,15645460,0
+NIO.US,D,20250707,000000,3.46,3.47,3.39,3.41,31339239,0
+NIO.US,D,20250708,000000,3.43,3.52,3.38,3.5,43515609,0
+NIO.US,D,20250709,000000,3.52,3.59,3.46,3.48,26907306,0
+NIO.US,D,20250710,000000,3.545,3.7,3.49,3.69,74015172,0
+NIO.US,D,20250711,000000,3.75,4.05,3.695,3.9,141527792,0
+NIO.US,D,20250714,000000,4.1097,4.22,4.02,4.17,122870667,0
+NIO.US,D,20250715,000000,4.25,4.28,4.13,4.25,66259185,0
+NIO.US,D,20250716,000000,4.19,4.19,3.96,4.11,70104282,0
+NIO.US,D,20250717,000000,4.125,4.49,4.11,4.4,116140113,0
+NIO.US,D,20250718,000000,4.38,4.57,4.28,4.39,78373599,0
+NIO.US,D,20250721,000000,4.475,4.67,4.46,4.52,58883963,0
+NIO.US,D,20250722,000000,4.645,5.09,4.635,5.01,133091936,0
+NIO.US,D,20250723,000000,5.19,5.21,4.87,4.92,108246456,0
+NIO.US,D,20250724,000000,4.92,4.945,4.7,4.83,63260351,0
+NIO.US,D,20250725,000000,4.84,5.09,4.79,4.92,60712298,0
+NIO.US,D,20250728,000000,4.995,5.01,4.82,4.83,42322377,0
+NIO.US,D,20250729,000000,4.82,4.84,4.68,4.71,38397363,0
+NIO.US,D,20250730,000000,4.6,4.61,4.51,4.51,40824104,0
+NIO.US,D,20250731,000000,4.68,4.98,4.46,4.87,131207095,0
+NIO.US,D,20250801,000000,4.74,5.06,4.73,5.01,81680862,0
+NIO.US,D,20250804,000000,4.89,4.9,4.58,4.6,92178877,0
+NIO.US,D,20250805,000000,4.66,4.67,4.455,4.5,55676412,0
+NIO.US,D,20250806,000000,4.59,4.67,4.52,4.61,55025093,0
+NIO.US,D,20250807,000000,4.625,4.72,4.59,4.68,27399013,0
+NIO.US,D,20250808,000000,4.73,4.87,4.71,4.84,36036349,0
+NIO.US,D,20250811,000000,4.955,5.01,4.85,4.91,36250506,0
+NIO.US,D,20250812,000000,4.74,4.74,4.45,4.47,106501840,0
+NIO.US,D,20250813,000000,4.61,4.62,4.54,4.62,35804215,0
+NIO.US,D,20250814,000000,4.5,4.51,4.37,4.45,43446321,0
+NIO.US,D,20250815,000000,4.56,4.82,4.5505,4.81,69020962,0
+NIO.US,D,20250818,000000,4.91,4.965,4.81,4.87,47355282,0
+NIO.US,D,20250819,000000,4.94,5.23,4.93,5.07,90447723,0
+NIO.US,D,20250820,000000,5.01,5.14,4.97,5.07,46063529,0
+NIO.US,D,20250821,000000,5.24,5.68,5.24,5.54,147125680,0
+NIO.US,D,20250822,000000,5.87,6.58,5.775,6.34,234464695,0
+NIO.US,D,20250825,000000,6.7,6.73,6.07,6.09,156581468,0
+NIO.US,D,20250826,000000,6.39,6.83,6.38,6.7,146133121,0
+NIO.US,D,20250827,000000,6.5,6.62,6.31,6.34,89801657,0
+NIO.US,D,20250828,000000,6.525,6.54,6.26,6.51,74896753,0
+NIO.US,D,20250829,000000,6.435,6.51,6.26,6.38,57629746,0
+NIO.US,D,20250902,000000,6.22,6.64,6.06,6.58,123577108,0
+NIO.US,D,20250903,000000,6.38,6.4,6.04,6.32,89712385,0
+NIO.US,D,20250904,000000,6.07,6.19,5.97,6.13,72831229,0
+NIO.US,D,20250905,000000,6.18,6.23,5.92,5.95,59299456,0
+NIO.US,D,20250908,000000,6.045,6.225,5.95,6.17,81801431,0
+NIO.US,D,20250909,000000,6.05,6.32,6.05,6.28,54499211,0
+NIO.US,D,20250910,000000,5.74,5.78,5.6,5.72,237836477,0
+NIO.US,D,20250911,000000,5.8,6.13,5.77,6.07,95275079,0
+NIO.US,D,20250912,000000,6.04,6.29,5.94,6.22,75071320,0
+NIO.US,D,20250915,000000,6.455,6.83,6.42,6.49,68234855,0
+NIO.US,D,20250916,000000,6.55,7.09,6.48,7.02,130662504,0
+NIO.US,D,20250917,000000,7.23,7.45,7.055,7.45,122761822,0
+NIO.US,D,20250918,000000,7.24,7.5,7.2,7.37,76975022,0
+NIO.US,D,20250919,000000,7.56,7.6,7.28,7.37,79099442,0
+NIO.US,D,20250922,000000,7.37,7.41,6.8,6.91,128795324,0
+NIO.US,D,20250923,000000,6.9,7.17,6.77,6.93,80663337,0
+NIO.US,D,20250924,000000,7.08,7.34,6.98,7.12,76711847,0
+NIO.US,D,20250925,000000,7.045,7.68,7,7.47,92782903,0
+NIO.US,D,20250926,000000,7.31,7.37,6.96,7.04,92524012,0
+NIO.US,D,20250929,000000,7.13,7.265,6.92,7.21,65361338,0
+NIO.US,D,20250930,000000,7.3,7.78,7.3,7.62,107657595,0
+NIO.US,D,20251001,000000,7.79,7.9,7.54,7.65,57383655,0
+NIO.US,D,20251002,000000,7.88,8.02,7.64,7.89,86946447,0
+NIO.US,D,20251003,000000,7.77,7.8,7.5,7.7,68069220,0
+NIO.US,D,20251006,000000,7.63,7.85,7.58,7.59,61137192,0
+NIO.US,D,20251007,000000,7.57,7.5997,7.29,7.5,75295387,0
+NIO.US,D,20251008,000000,7.6,7.86,7.57,7.85,75642237,0
+NIO.US,D,20251009,000000,7.78,7.7969,7.4,7.46,64912961,0
+NIO.US,D,20251010,000000,7.44,7.44,6.66,6.71,126261787,0
+NIO.US,D,20251013,000000,7.01,7.22,6.96,7.18,65388220,0
+NIO.US,D,20251014,000000,6.9,7,6.77,6.8,56830390,0
+NIO.US,D,20251015,000000,6.985,7.04,6.74,6.82,40112333,0
+NIO.US,D,20251016,000000,6.29,6.87,6.28,6.83,125559000,0
+NIO.US,D,20251017,000000,6.53,6.77,6.52,6.75,76615127,0
+NIO.US,D,20251020,000000,6.75,7.08,6.72,7.06,52665384,0
+NIO.US,D,20251021,000000,6.8799,6.915,6.8,6.8,35680939,0
+NIO.US,D,20251022,000000,6.89,7.06,6.6801,6.84,52458165,0
+NIO.US,D,20251023,000000,6.915,6.97,6.865,6.89,30262038,0
+NIO.US,D,20251024,000000,6.85,7.03,6.77,6.9,38381236,0
+NIO.US,D,20251027,000000,7.075,7.22,7,7.04,45448469,0
+NIO.US,D,20251028,000000,7.01,7.11,6.89,7.09,30947014,0
+NIO.US,D,20251029,000000,7.13,7.325,7.0627,7.14,42260884,0
+NIO.US,D,20251030,000000,7.02,7.26,6.995,7.01,36452079,0
+NIO.US,D,20251031,000000,7.02,7.27,6.85,7.25,50928394,0
+NIO.US,D,20251103,000000,7.34,7.51,7.23,7.42,54540364,0
+NIO.US,D,20251104,000000,7.19,7.36,7.065,7.16,42717086,0
+NIO.US,D,20251105,000000,7.29,7.4,7.18,7.29,34733389,0
+NIO.US,D,20251106,000000,7.41,7.54,7.11,7.16,69341620,0
+NIO.US,D,20251107,000000,7.025,7.025,6.675,6.86,65995447,0
+NIO.US,D,20251110,000000,6.97,7.06,6.65,6.71,58131392,0
+NIO.US,D,20251111,000000,6.95,7,6.59,6.63,53443448,0
+NIO.US,D,20251112,000000,6.52,6.53,6.34,6.45,45784692,0
+NIO.US,D,20251113,000000,6.44,6.49,6.14,6.24,62534773,0
+NIO.US,D,20251114,000000,5.99,6.3,5.95,6.16,54490445,0
+NIO.US,D,20251117,000000,6.13,6.285,6.02,6.08,53189625,0
+NIO.US,D,20251118,000000,5.98,6.03,5.83,5.98,59008118,0
+NIO.US,D,20251119,000000,5.94,5.985,5.73,5.75,44693137,0
+NIO.US,D,20251120,000000,5.78,5.87,5.383,5.4,70236796,0
+NIO.US,D,20251121,000000,5.45,5.695,5.39,5.58,56288327,0
+NIO.US,D,20251124,000000,5.79,5.86,5.71,5.75,52450724,0
+NIO.US,D,20251125,000000,5.59,5.7,5.38,5.5,88421196,0
+NIO.US,D,20251126,000000,5.5,5.729,5.3,5.46,85900521,0
+NIO.US,D,20251128,000000,5.51,5.625,5.43,5.5,30218889,0
+NIO.US,D,20251201,000000,5.33,5.425,5.14,5.18,58805763,0
+NIO.US,D,20251202,000000,5.155,5.18,5.03,5.03,43612860,0
+NIO.US,D,20251203,000000,4.975,4.99,4.73,4.79,94553705,0
+NIO.US,D,20251204,000000,4.94,5.03,4.91,5.01,57001884,0
+NIO.US,D,20251205,000000,5.17,5.18,5.03,5.04,36110785,0
+NIO.US,D,20251208,000000,5.06,5.23,5.02,5.1,32866709,0
+NIO.US,D,20251209,000000,5.01,5.08,4.97,5.03,29799632,0
+NIO.US,D,20251210,000000,5.02,5.11,4.97,5.03,24576961,0
+NIO.US,D,20251211,000000,4.99,5.19,4.9,5.13,39079248,0
+NIO.US,D,20251212,000000,5.125,5.26,5.015,5.03,33069441,0
+NIO.US,D,20251215,000000,5.05,5.08,4.9701,4.99,31213230,0
+NIO.US,D,20251216,000000,4.96,5.03,4.945,5.03,32067578,0
+NIO.US,D,20251217,000000,5.01,5.06,4.85,4.86,29067740,0
+NIO.US,D,20251218,000000,4.95,5.01,4.92,4.93,20020908,0
+NIO.US,D,20251219,000000,4.99,5.03,4.98,4.99,29189975,0
+NIO.US,D,20251222,000000,5.01,5.05,4.98,5,23199323,0
+NIO.US,D,20251223,000000,4.955,4.975,4.86,4.89,24743857,0
+NIO.US,D,20251224,000000,4.89,4.93,4.88,4.91,13280269,0
+NIO.US,D,20251226,000000,4.905,5.15,4.9,5.1,49094719,0
+NIO.US,D,20251229,000000,5.08,5.38,5.08,5.34,68744773,0
+NIO.US,D,20251230,000000,5.54,5.79,5.495,5.5,80148010,0
+NIO.US,D,20251231,000000,5.31,5.32,4.95,5.1,83294736,0
+NIO.US,D,20260102,000000,5.32,5.38,5.08,5.14,40390975,0
+NIO.US,D,20260105,000000,5.01,5.01,4.85,4.86,74650220,0
+NIO.US,D,20260106,000000,4.9629,5.04,4.74,4.78,61127406,0
+NIO.US,D,20260107,000000,4.81,4.84,4.755,4.79,34014416,0
+NIO.US,D,20260108,000000,4.78,4.85,4.67,4.73,33792593,0
+NIO.US,D,20260109,000000,4.75,4.75,4.62,4.64,38116019,0
+NIO.US,D,20260112,000000,4.74,4.96,4.74,4.85,50162496,0
+NIO.US,D,20260113,000000,4.87,4.87,4.68,4.68,39994748,0
+NIO.US,D,20260114,000000,4.65,4.655,4.54,4.56,40519097,0
+NIO.US,D,20260115,000000,4.6,4.69,4.55,4.64,25682638,0
+NIO.US,D,20260116,000000,4.7,4.72,4.59,4.71,28950701,0
+NIO.US,D,20260120,000000,4.59,4.63,4.47,4.56,46590625,0
+NIO.US,D,20260121,000000,4.59,4.7,4.53,4.67,43545837,0
+NIO.US,D,20260122,000000,4.7,4.9,4.69,4.77,45891942,0
+NIO.US,D,20260123,000000,4.74,4.75,4.63,4.64,36554785,0
+NIO.US,D,20260126,000000,4.63,4.7,4.57,4.61,28553626,0
+NIO.US,D,20260127,000000,4.645,4.69,4.62,4.64,24048553,0
+NIO.US,D,20260128,000000,4.805,4.84,4.56,4.59,46233338,0
+NIO.US,D,20260129,000000,4.74,5.02,4.64,4.77,74342116,0
+NIO.US,D,20260130,000000,4.93,5,4.695,4.7,56900269,0
+NIO.US,D,20260202,000000,4.6079,4.61,4.38,4.52,66898915,0
+NIO.US,D,20260203,000000,4.54,4.57,4.43,4.55,42304587,0
+NIO.US,D,20260204,000000,4.545,4.545,4.38,4.44,38375563,0
+NIO.US,D,20260205,000000,4.78,4.91,4.59,4.7,122524319,0
+NIO.US,D,20260206,000000,4.98,5.22,4.93,5.04,91267878,0
+NIO.US,D,20260209,000000,4.91,5.06,4.73,4.89,47468454,0
+NIO.US,D,20260210,000000,4.94,5.075,4.8701,4.96,31843252,0
+NIO.US,D,20260211,000000,5.04,5.08,4.92,5.07,29867644,0
+NIO.US,D,20260212,000000,5.04,5.11,4.94,4.95,39710320,0
+NIO.US,D,20260213,000000,4.87,5.02,4.81,4.95,31420847,0
+NIO.US,D,20260217,000000,4.94,5.08,4.9,4.92,26445165,0
+NIO.US,D,20260218,000000,4.975,5,4.91,4.91,19568231,0
diff --git a/daily/us/nyse stocks/2/njun.us.txt b/daily/us/nyse stocks/2/njun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eb98f3ab374437b8c1ec517fe4bd134854fad48
--- /dev/null
+++ b/daily/us/nyse stocks/2/njun.us.txt	
@@ -0,0 +1,402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NJUN.US,D,20240603,000000,25.2,25.3,25.03,25.124,300222,0
+NJUN.US,D,20240604,000000,25.19,25.24,25.1,25.2087,70269,0
+NJUN.US,D,20240605,000000,26.37,26.37,25.23,25.44,112078,0
+NJUN.US,D,20240606,000000,25.5,25.5,25.4079,25.43,180824,0
+NJUN.US,D,20240607,000000,25.48,25.48,25.3922,25.4045,21335,0
+NJUN.US,D,20240610,000000,25.37,25.48,25.37,25.44,54437,0
+NJUN.US,D,20240611,000000,25.4,25.5582,25.4,25.53,85282,0
+NJUN.US,D,20240612,000000,25.73,25.75,25.66,25.7116,93676,0
+NJUN.US,D,20240613,000000,25.82,25.82,25.7,25.7613,285647,0
+NJUN.US,D,20240614,000000,25.7998,25.8084,25.74,25.77,48227,0
+NJUN.US,D,20240617,000000,25.86,25.98,25.8,25.94,24215,0
+NJUN.US,D,20240618,000000,25.96,25.96,25.86,25.9052,12927,0
+NJUN.US,D,20240620,000000,26.04,26.04,25.78,25.8047,31570,0
+NJUN.US,D,20240621,000000,25.77,25.84,25.77,25.8148,12022,0
+NJUN.US,D,20240624,000000,25.84,25.84,25.7,25.7198,50139,0
+NJUN.US,D,20240625,000000,25.65,25.83,25.65,25.8162,6258,0
+NJUN.US,D,20240626,000000,25.846,25.86,25.8,25.8408,12620,0
+NJUN.US,D,20240627,000000,25.8773,25.89,25.8,25.8597,2199,0
+NJUN.US,D,20240628,000000,25.97,25.97,25.8361,25.8361,53553,0
+NJUN.US,D,20240701,000000,25.85,25.9152,25.8267,25.9152,2824,0
+NJUN.US,D,20240702,000000,25.8884,26.05,25.8884,26.0175,8844,0
+NJUN.US,D,20240703,000000,26.02,26.0851,26.02,26.0851,146,0
+NJUN.US,D,20240705,000000,26.1001,26.2,26.1001,26.19,38844,0
+NJUN.US,D,20240708,000000,26.18,26.2246,26.18,26.2246,4415,0
+NJUN.US,D,20240709,000000,26.28,26.28,26.19,26.21,2951,0
+NJUN.US,D,20240710,000000,26.28,26.33,26.2799,26.32,4609,0
+NJUN.US,D,20240711,000000,26.24,26.24,26.1318,26.1318,2040,0
+NJUN.US,D,20240712,000000,26.225,26.265,26.1998,26.1998,1792,0
+NJUN.US,D,20240715,000000,26.28,26.28,26.192,26.2052,1952,0
+NJUN.US,D,20240716,000000,26.21,26.24,26.18,26.235,2776,0
+NJUN.US,D,20240717,000000,26.13,26.13,25.9443,25.9443,1707,0
+NJUN.US,D,20240718,000000,25.91,26,25.84,25.8827,1327,0
+NJUN.US,D,20240719,000000,25.86,25.86,25.7826,25.7826,441,0
+NJUN.US,D,20240722,000000,25.98,25.98,25.9481,25.969,1045,0
+NJUN.US,D,20240723,000000,25.97,26.03,25.9349,25.9349,1297,0
+NJUN.US,D,20240724,000000,25.59,25.62,25.4995,25.4995,1221,0
+NJUN.US,D,20240725,000000,25.5,25.55,25.4046,25.4046,3682,0
+NJUN.US,D,20240726,000000,25.51,25.549,25.51,25.5119,724,0
+NJUN.US,D,20240729,000000,25.66,25.67,25.572,25.572,4081,0
+NJUN.US,D,20240730,000000,25.5312,25.5573,25.375,25.422,8702,0
+NJUN.US,D,20240731,000000,25.645,25.759,25.645,25.759,887,0
+NJUN.US,D,20240801,000000,25.52,25.55,25.36,25.4484,1693,0
+NJUN.US,D,20240802,000000,25.1,25.2,25.09,25.1464,22489,0
+NJUN.US,D,20240805,000000,24.19,24.9583,24.19,24.75,37301,0
+NJUN.US,D,20240806,000000,25.0399,25.175,24.93,24.9641,40342,0
+NJUN.US,D,20240807,000000,25.23,25.26,24.7704,24.7704,112041,0
+NJUN.US,D,20240808,000000,25.05,25.22,24.9408,25.1416,4141,0
+NJUN.US,D,20240809,000000,25.18,25.317,25.1547,25.2623,4988,0
+NJUN.US,D,20240812,000000,25.29,25.29,25.2788,25.2788,17410,0
+NJUN.US,D,20240813,000000,25.4714,25.66,25.4714,25.66,1361,0
+NJUN.US,D,20240814,000000,25.629,25.7,25.629,25.7,1665,0
+NJUN.US,D,20240815,000000,25.8958,25.95,25.89,25.9252,4941,0
+NJUN.US,D,20240816,000000,25.9565,25.9565,25.9426,25.9426,338,0
+NJUN.US,D,20240819,000000,26.06,26.116,26.0486,26.116,4338,0
+NJUN.US,D,20240820,000000,26.15,26.15,26.0601,26.0872,2748,0
+NJUN.US,D,20240821,000000,26.08,26.16,26.0701,26.1464,302964,0
+NJUN.US,D,20240822,000000,26.1224,26.145,25.9252,25.9252,16246,0
+NJUN.US,D,20240823,000000,26.02,26.0967,25.99,26.0967,1374,0
+NJUN.US,D,20240826,000000,25.9795,25.9795,25.9795,25.9795,86,0
+NJUN.US,D,20240827,000000,26,26.0305,26,26.0305,192,0
+NJUN.US,D,20240828,000000,25.79,25.9016,25.78,25.9016,7832,0
+NJUN.US,D,20240829,000000,25.94,25.95,25.8944,25.8944,4359,0
+NJUN.US,D,20240830,000000,26.0111,26.0558,25.95,26.0558,30387,0
+NJUN.US,D,20240903,000000,25.765,25.765,25.6371,25.6371,2104,0
+NJUN.US,D,20240904,000000,25.67,25.695,25.6003,25.6003,1275,0
+NJUN.US,D,20240905,000000,25.6565,25.6565,25.6171,25.6171,1797,0
+NJUN.US,D,20240906,000000,25.61,25.61,25.2855,25.2855,8550,0
+NJUN.US,D,20240909,000000,25.445,25.4539,25.355,25.4539,1064,0
+NJUN.US,D,20240910,000000,25.518,25.5956,25.45,25.5956,2236,0
+NJUN.US,D,20240911,000000,25.455,25.8612,25.455,25.8612,405,0
+NJUN.US,D,20240912,000000,25.95,25.9715,25.95,25.9715,3206,0
+NJUN.US,D,20240913,000000,26.0643,26.0643,26.0643,26.0643,1,0
+NJUN.US,D,20240916,000000,25.96,26.01,25.96,26.01,152,0
+NJUN.US,D,20240917,000000,26.0007,26.0007,26.0007,26.0007,132,0
+NJUN.US,D,20240918,000000,25.97,25.97,25.97,25.97,1,0
+NJUN.US,D,20240919,000000,26.24,26.2684,26.23,26.2684,11148,0
+NJUN.US,D,20240920,000000,26.25,26.2675,26.25,26.2675,228,0
+NJUN.US,D,20240923,000000,26.17,26.313,26.17,26.313,1429,0
+NJUN.US,D,20240924,000000,26.3,26.3548,26.25,26.3548,2462,0
+NJUN.US,D,20240925,000000,26.41,26.43,26.386,26.386,750,0
+NJUN.US,D,20240926,000000,26.41,26.4471,26.41,26.4471,1150,0
+NJUN.US,D,20240927,000000,26.405,26.405,26.405,26.405,1,0
+NJUN.US,D,20240930,000000,26.33,26.4167,26.31,26.4167,659,0
+NJUN.US,D,20241001,000000,26.2,26.28,26.2,26.2643,814,0
+NJUN.US,D,20241002,000000,26.2971,26.2971,26.2954,26.2954,154,0
+NJUN.US,D,20241003,000000,26.3,26.3,26.24,26.263,403,0
+NJUN.US,D,20241004,000000,26.35,26.408,26.26,26.408,1024,0
+NJUN.US,D,20241007,000000,26.32,26.32,26.2715,26.2715,121,0
+NJUN.US,D,20241008,000000,26.4648,26.4648,26.4648,26.4648,1,0
+NJUN.US,D,20241009,000000,25.3,26.55,25.3,26.55,1233,0
+NJUN.US,D,20241010,000000,26.54,26.56,26.46,26.5309,3014,0
+NJUN.US,D,20241011,000000,26.5659,26.5659,26.5659,26.5659,9,0
+NJUN.US,D,20241014,000000,26.6183,26.6648,26.6183,26.6648,822,0
+NJUN.US,D,20241015,000000,26.59,26.59,26.5155,26.5155,431,0
+NJUN.US,D,20241016,000000,26.44,26.5352,26.44,26.5352,6436,0
+NJUN.US,D,20241017,000000,26.5549,26.5549,26.5549,26.5549,1,0
+NJUN.US,D,20241018,000000,26.6,26.6389,26.58,26.6389,10536,0
+NJUN.US,D,20241021,000000,26.64,26.6562,26.64,26.6562,807,0
+NJUN.US,D,20241022,000000,26.64,26.6998,26.64,26.6998,1813,0
+NJUN.US,D,20241023,000000,26.68,26.68,26.5042,26.5042,796,0
+NJUN.US,D,20241024,000000,26.6142,26.6142,26.6142,26.6142,48,0
+NJUN.US,D,20241025,000000,26.71,26.7385,26.6702,26.6702,616,0
+NJUN.US,D,20241028,000000,26.6822,26.6822,26.6822,26.6822,51,0
+NJUN.US,D,20241029,000000,26.785,26.785,26.785,26.785,45,0
+NJUN.US,D,20241030,000000,26.6696,26.6696,26.6696,26.6696,221,0
+NJUN.US,D,20241031,000000,26.51,26.51,26.35,26.4089,12649,0
+NJUN.US,D,20241104,000000,26.4663,26.4701,26.4663,26.4701,662,0
+NJUN.US,D,20241105,000000,26.61,26.68,26.54,26.6107,21313,0
+NJUN.US,D,20241106,000000,26.83,26.9099,26.82,26.9099,10238,0
+NJUN.US,D,20241107,000000,27.0705,27.0705,27.0705,27.0705,109,0
+NJUN.US,D,20241108,000000,27.05,27.1029,27.05,27.1029,596,0
+NJUN.US,D,20241113,000000,27.07,27.0977,27.07,27.0977,5030,0
+NJUN.US,D,20241114,000000,27.0589,27.1499,27.0499,27.0499,4431,0
+NJUN.US,D,20241115,000000,26.8142,26.8142,26.7802,26.7802,430,0
+NJUN.US,D,20241119,000000,26.91,26.9525,26.9,26.9525,996,0
+NJUN.US,D,20241120,000000,26.8002,26.9347,26.8002,26.9347,529,0
+NJUN.US,D,20241122,000000,26.9927,26.9927,26.9501,26.9906,2366,0
+NJUN.US,D,20241125,000000,27.03,27.0314,27.03,27.0314,135,0
+NJUN.US,D,20241126,000000,27.0929,27.1353,27.0929,27.1353,187,0
+NJUN.US,D,20241127,000000,27,27.0566,27,27.0566,230,0
+NJUN.US,D,20241203,000000,27.2684,27.3138,27.24,27.3138,1957,0
+NJUN.US,D,20241204,000000,27.34,27.4106,27.34,27.4106,205,0
+NJUN.US,D,20241205,000000,27.3511,27.3764,27.3511,27.3764,1656,0
+NJUN.US,D,20241206,000000,27.41,27.4602,27.41,27.4602,277,0
+NJUN.US,D,20241210,000000,27.3931,27.3931,27.3553,27.3553,643,0
+NJUN.US,D,20241212,000000,27.46,27.465,27.411,27.4601,1005,0
+NJUN.US,D,20241217,000000,27.5205,27.5656,27.51,27.5656,2928,0
+NJUN.US,D,20241218,000000,27.6,27.61,27.22,27.25,8610,0
+NJUN.US,D,20241219,000000,27.2578,27.2578,27.1598,27.1598,1416,0
+NJUN.US,D,20241220,000000,27.12,27.2694,27.12,27.2694,1080,0
+NJUN.US,D,20241224,000000,27.48,27.52,27.48,27.52,2730,0
+NJUN.US,D,20241226,000000,27.53,27.541,27.53,27.541,775,0
+NJUN.US,D,20241227,000000,27.4,27.415,27.39,27.39,2567,0
+NJUN.US,D,20241230,000000,27.3,27.4001,27.3,27.32,4857,0
+NJUN.US,D,20241231,000000,27.29,27.29,27.2302,27.2302,1323,0
+NJUN.US,D,20250102,000000,27.14,27.2391,27.14,27.2391,4327,0
+NJUN.US,D,20250103,000000,27.372,27.4202,27.37,27.4202,371,0
+NJUN.US,D,20250106,000000,27.59,27.59,27.5,27.5,884,0
+NJUN.US,D,20250107,000000,27.43,27.43,27.31,27.3472,520,0
+NJUN.US,D,20250110,000000,27.18,27.2052,27.18,27.2052,235,0
+NJUN.US,D,20250113,000000,27.08,27.1856,27.08,27.1856,24528,0
+NJUN.US,D,20250114,000000,27.23,27.3,27.15,27.1763,1482,0
+NJUN.US,D,20250115,000000,27.46,27.4646,27.44,27.4646,19714,0
+NJUN.US,D,20250116,000000,27.43,27.45,27.4023,27.4023,7116,0
+NJUN.US,D,20250117,000000,27.61,27.61,27.585,27.585,154,0
+NJUN.US,D,20250121,000000,27.5783,27.6405,27.5601,27.6405,3194,0
+NJUN.US,D,20250122,000000,27.76,27.7749,27.73,27.7749,213,0
+NJUN.US,D,20250123,000000,27.745,27.7699,27.745,27.7699,451,0
+NJUN.US,D,20250124,000000,27.7609,27.83,27.7542,27.7542,675,0
+NJUN.US,D,20250128,000000,27.4808,27.67,27.4808,27.67,2302,0
+NJUN.US,D,20250129,000000,27.6,27.6243,27.5501,27.6243,1119,0
+NJUN.US,D,20250130,000000,27.6421,27.6421,27.63,27.63,2613,0
+NJUN.US,D,20250131,000000,27.751,27.751,27.6685,27.6685,292,0
+NJUN.US,D,20250203,000000,27.57,27.61,27.57,27.6051,9139,0
+NJUN.US,D,20250204,000000,27.67,27.7102,27.65,27.7102,1271,0
+NJUN.US,D,20250205,000000,27.7482,27.77,27.72,27.7482,2445,0
+NJUN.US,D,20250206,000000,27.78,27.84,27.7601,27.8041,1087,0
+NJUN.US,D,20250207,000000,27.7587,27.7587,27.7346,27.7346,407,0
+NJUN.US,D,20250210,000000,27.81,27.85,27.81,27.8491,60655,0
+NJUN.US,D,20250211,000000,27.81,27.835,27.771,27.835,1887,0
+NJUN.US,D,20250212,000000,27.75,27.8194,27.75,27.8194,2920,0
+NJUN.US,D,20250213,000000,27.93,27.9579,27.9254,27.9579,635,0
+NJUN.US,D,20250214,000000,27.985,28.0101,27.985,28.0101,236,0
+NJUN.US,D,20250218,000000,27.951,27.9997,27.94,27.9997,1840,0
+NJUN.US,D,20250219,000000,27.96,28.0402,27.96,28.0402,109,0
+NJUN.US,D,20250220,000000,27.93,27.9885,27.93,27.98,815,0
+NJUN.US,D,20250221,000000,27.8,27.825,27.8,27.825,140,0
+NJUN.US,D,20250224,000000,27.741,27.79,27.741,27.79,2098,0
+NJUN.US,D,20250225,000000,27.561,27.61,27.5122,27.5827,2128,0
+NJUN.US,D,20250227,000000,27.55,27.55,27.261,27.261,159,0
+NJUN.US,D,20250228,000000,27.34,27.4101,27.34,27.4101,464,0
+NJUN.US,D,20250304,000000,26.88,27.32,26.88,27.1168,6829,0
+NJUN.US,D,20250305,000000,27.12,27.3281,27.06,27.3281,1026,0
+NJUN.US,D,20250306,000000,27.125,27.17,26.9275,26.9275,1447,0
+NJUN.US,D,20250307,000000,26.91,27.0626,26.8,27.0626,828,0
+NJUN.US,D,20250310,000000,26.58,26.58,26.28,26.4302,3916,0
+NJUN.US,D,20250311,000000,26.37,26.58,26.36,26.4411,17156,0
+NJUN.US,D,20250312,000000,26.47,26.5904,26.47,26.5798,4730,0
+NJUN.US,D,20250313,000000,26.49,26.49,26.21,26.2694,3018,0
+NJUN.US,D,20250314,000000,26.53,26.6933,26.53,26.6933,865,0
+NJUN.US,D,20250317,000000,26.68,26.81,26.67,26.7986,6406,0
+NJUN.US,D,20250318,000000,26.48,26.56,26.48,26.5013,3684,0
+NJUN.US,D,20250319,000000,26.66,26.75,26.66,26.7262,714,0
+NJUN.US,D,20250320,000000,26.82,26.82,26.67,26.6939,1421,0
+NJUN.US,D,20250321,000000,26.56,26.7345,26.56,26.7345,769,0
+NJUN.US,D,20250324,000000,27.068,27.1098,27.055,27.1098,2043,0
+NJUN.US,D,20250326,000000,27.03,27.03,26.8809,26.8809,100,0
+NJUN.US,D,20250327,000000,26.86,26.91,26.816,26.816,2479,0
+NJUN.US,D,20250328,000000,26.32,26.3495,26.32,26.3495,500,0
+NJUN.US,D,20250401,000000,26.4,26.4765,26.37,26.4765,1389,0
+NJUN.US,D,20250402,000000,26.5922,26.66,26.59,26.6338,2139,0
+NJUN.US,D,20250403,000000,25.919,25.919,25.7135,25.7135,967,0
+NJUN.US,D,20250404,000000,24.99,25.28,24.8298,24.8298,398000,0
+NJUN.US,D,20250407,000000,24.325,25.01,24.325,24.8126,251329,0
+NJUN.US,D,20250408,000000,25.47,25.48,24.41,24.5106,59041,0
+NJUN.US,D,20250409,000000,24.75,26.33,24.68,26.26,34214,0
+NJUN.US,D,20250410,000000,25.86,25.86,25.2,25.64,61772,0
+NJUN.US,D,20250411,000000,25.6,25.96,25.47,25.92,38210,0
+NJUN.US,D,20250414,000000,26.06,26.13,25.83,25.9348,17283,0
+NJUN.US,D,20250415,000000,26,26,25.85,25.9293,6542,0
+NJUN.US,D,20250416,000000,25.631,25.71,25.34,25.5178,6465,0
+NJUN.US,D,20250417,000000,25.5,25.5,25.3902,25.3902,2277,0
+NJUN.US,D,20250421,000000,25.1699,25.1699,25.05,25.128,1036,0
+NJUN.US,D,20250422,000000,25.486588,25.51,25.3701,25.4632,5078,0
+NJUN.US,D,20250423,000000,26.08,26.1,25.8116,25.8116,1754,0
+NJUN.US,D,20250424,000000,25.91,26.2566,25.91,26.2566,8234,0
+NJUN.US,D,20250425,000000,26.19,26.4257,26.19,26.4257,226,0
+NJUN.US,D,20250428,000000,26.39,26.4388,26.23,26.4388,2958,0
+NJUN.US,D,20250430,000000,26.06,26.53,26.05,26.53,11495,0
+NJUN.US,D,20250501,000000,26.87,26.87,26.76,26.76,708,0
+NJUN.US,D,20250502,000000,27.045,27.16,27.045,27.06,2897,0
+NJUN.US,D,20250505,000000,27.06,27.06,26.9552,26.9552,146,0
+NJUN.US,D,20250507,000000,26.83,26.83,26.8275,26.8275,1393,0
+NJUN.US,D,20250508,000000,27.01,27.23,27.01,27.0484,5216,0
+NJUN.US,D,20250509,000000,27.19,27.19,27.0364,27.0364,588,0
+NJUN.US,D,20250512,000000,27.79,27.89,27.74,27.8849,3984,0
+NJUN.US,D,20250513,000000,28.2999,28.2999,28.206,28.206,6017,0
+NJUN.US,D,20250515,000000,28.3199,28.4,28.27,28.328,3853,0
+NJUN.US,D,20250516,000000,28.38,28.4351,28.38,28.4351,702,0
+NJUN.US,D,20250519,000000,28.26,28.4398,28.26,28.4398,1100,0
+NJUN.US,D,20250520,000000,28.38,28.4358,28.38,28.4358,252,0
+NJUN.US,D,20250521,000000,28.3917,28.49,28.2184,28.2184,5678,0
+NJUN.US,D,20250527,000000,28.61,28.61,28.330089,28.5879,3270,0
+NJUN.US,D,20250528,000000,28.64,28.64,28.5293,28.5293,365,0
+NJUN.US,D,20250530,000000,28.6,29.19,28.29,28.68,120105,0
+NJUN.US,D,20250602,000000,28.69,28.9666,28.61,28.8299,413672,0
+NJUN.US,D,20250603,000000,28.87,28.96,28.81,28.93,140264,0
+NJUN.US,D,20250604,000000,29,29,28.88,28.98,173149,0
+NJUN.US,D,20250605,000000,29.0131,29.0799,28.84,28.87,45610,0
+NJUN.US,D,20250606,000000,29,29.05,28.96,29.0099,59943,0
+NJUN.US,D,20250609,000000,29,29.11,28.985,29.03,79929,0
+NJUN.US,D,20250610,000000,29.03,29.12,29,29.12,39347,0
+NJUN.US,D,20250611,000000,29.12,29.18,29.045,29.09,152179,0
+NJUN.US,D,20250612,000000,29.1088,29.14,29,29.0627,41578,0
+NJUN.US,D,20250613,000000,29.0099,29.0699,28.88,28.93,26689,0
+NJUN.US,D,20250616,000000,29.14,29.17,29.05,29.15,28340,0
+NJUN.US,D,20250617,000000,29.14,29.14,28.98,29.01,10073,0
+NJUN.US,D,20250618,000000,29.02,29.1192,29.02,29.05,26390,0
+NJUN.US,D,20250620,000000,29.07,29.13,28.85,28.9414,27275,0
+NJUN.US,D,20250623,000000,28.97,29.15,28.9,29.15,21578,0
+NJUN.US,D,20250624,000000,29.3,29.41,29.2524,29.3799,42823,0
+NJUN.US,D,20250625,000000,29.365,29.41,29.32,29.365,35007,0
+NJUN.US,D,20250626,000000,29.43,29.51,29.34,29.5,28912,0
+NJUN.US,D,20250627,000000,29.58,29.58,29.41,29.5087,18945,0
+NJUN.US,D,20250630,000000,29.56,29.65,29.5018,29.5978,49820,0
+NJUN.US,D,20250701,000000,29.56,29.62,29.45,29.56,101906,0
+NJUN.US,D,20250702,000000,29.61,29.65,29.5929,29.65,3723,0
+NJUN.US,D,20250703,000000,29.66,29.7599,29.65,29.69,14215,0
+NJUN.US,D,20250707,000000,29.67,29.695,29.55,29.695,11793,0
+NJUN.US,D,20250708,000000,29.6,29.67,29.58,29.64,3035,0
+NJUN.US,D,20250709,000000,29.78,29.78,29.69,29.7251,4257,0
+NJUN.US,D,20250710,000000,29.64,29.75,29.6101,29.7148,11162,0
+NJUN.US,D,20250711,000000,29.66,29.8,29.66,29.73,7664,0
+NJUN.US,D,20250714,000000,29.7,29.82,29.65,29.77,63862,0
+NJUN.US,D,20250715,000000,29.84,29.88,29.7001,29.7568,6555,0
+NJUN.US,D,20250716,000000,29.73,29.82,29.6789,29.82,14988,0
+NJUN.US,D,20250717,000000,29.82,29.8259,29.8015,29.8259,2769,0
+NJUN.US,D,20250718,000000,29.84,29.8455,29.84,29.8455,497,0
+NJUN.US,D,20250721,000000,29.91,29.9999,29.9,29.9,15107,0
+NJUN.US,D,20250722,000000,29.83,29.92,29.8101,29.84,18394,0
+NJUN.US,D,20250723,000000,29.8103,29.925,29.8103,29.925,324,0
+NJUN.US,D,20250724,000000,29.94,29.9747,29.94,29.9747,142771,0
+NJUN.US,D,20250725,000000,30.02,30.02,29.98,30.0023,7465,0
+NJUN.US,D,20250728,000000,30.02,30.0899,30.0009,30.0451,1958,0
+NJUN.US,D,20250729,000000,30.08,30.08,30.0093,30.0093,6978,0
+NJUN.US,D,20250730,000000,30,30.11,29.96,30.0355,5419,0
+NJUN.US,D,20250731,000000,30.0919,30.11,29.9545,29.9545,1351,0
+NJUN.US,D,20250801,000000,29.72,29.86,29.7001,29.73,7172,0
+NJUN.US,D,20250804,000000,29.95,30.0154,29.937802,30.0154,810,0
+NJUN.US,D,20250805,000000,29.93,29.9417,29.93,29.9417,738,0
+NJUN.US,D,20250806,000000,30.0499,30.0999,29.97,30.06,52791,0
+NJUN.US,D,20250807,000000,30.16,30.16,30.01,30.0953,10293,0
+NJUN.US,D,20250808,000000,30.18,30.25,30.18,30.25,3454,0
+NJUN.US,D,20250811,000000,30.24,30.25,30.14,30.17,1413,0
+NJUN.US,D,20250812,000000,30.245,30.3549,30.245,30.3549,940,0
+NJUN.US,D,20250813,000000,30.35,30.396,30.33,30.3694,15765,0
+NJUN.US,D,20250814,000000,30.33,30.3647,30.28,30.3647,1909,0
+NJUN.US,D,20250815,000000,30.36,30.36,30.2701,30.305,3023,0
+NJUN.US,D,20250818,000000,30.28,30.3272,30.2504,30.3272,1972,0
+NJUN.US,D,20250820,000000,30.02,30.1053,30.02,30.1053,917,0
+NJUN.US,D,20250821,000000,30.0599,30.0599,30.0354,30.0354,203,0
+NJUN.US,D,20250822,000000,30.24,30.29,30.23,30.29,511,0
+NJUN.US,D,20250825,000000,30.255,30.3,30.19,30.2585,14451,0
+NJUN.US,D,20250826,000000,30.2779,30.34,30.275,30.34,4857,0
+NJUN.US,D,20250827,000000,30.31,30.34,30.2529,30.2529,7283,0
+NJUN.US,D,20250828,000000,30.3401,30.3804,30.3401,30.3804,1068,0
+NJUN.US,D,20250829,000000,30.279,30.29,30.2,30.29,13422,0
+NJUN.US,D,20250902,000000,30.08,30.19,29.9,30.19,34029,0
+NJUN.US,D,20250903,000000,30.28,30.31,30.1824,30.28,8428,0
+NJUN.US,D,20250904,000000,30.2605,30.37,30.2605,30.37,7916,0
+NJUN.US,D,20250905,000000,30.37,30.3986,30.3201,30.3986,2906,0
+NJUN.US,D,20250908,000000,30.47,30.47,30.46,30.46,138,0
+NJUN.US,D,20250909,000000,30.463268,30.52,30.463268,30.4901,2845,0
+NJUN.US,D,20250910,000000,30.4601,30.4774,30.4601,30.4774,322,0
+NJUN.US,D,20250912,000000,30.57,30.595,30.57,30.5849,691,0
+NJUN.US,D,20250915,000000,30.62,30.6523,30.61,30.6523,1203,0
+NJUN.US,D,20250916,000000,30.62,30.65,30.62,30.65,288,0
+NJUN.US,D,20250917,000000,30.59,30.6497,30.565,30.6497,3816,0
+NJUN.US,D,20250918,000000,30.77,30.77,30.69,30.69,9680,0
+NJUN.US,D,20250919,000000,30.748,30.7735,30.7,30.7735,3724,0
+NJUN.US,D,20250922,000000,30.75,30.7929,30.75,30.7929,1299,0
+NJUN.US,D,20250923,000000,30.78,30.85,30.68,30.705,12098,0
+NJUN.US,D,20250924,000000,30.69,30.85,30.643,30.685,3260,0
+NJUN.US,D,20250925,000000,30.64,30.69,30.64,30.6801,1643,0
+NJUN.US,D,20250926,000000,30.65,30.7544,30.6401,30.7544,3448,0
+NJUN.US,D,20250929,000000,30.77,30.8,30.765,30.7963,6560,0
+NJUN.US,D,20250930,000000,30.78,30.81,30.755,30.8,1402,0
+NJUN.US,D,20251001,000000,30.785,30.91,30.785,30.91,2134,0
+NJUN.US,D,20251002,000000,30.885,30.99,30.82,30.85,7675,0
+NJUN.US,D,20251003,000000,30.88,30.895,30.86,30.8613,4021,0
+NJUN.US,D,20251006,000000,30.89,30.95,30.87,30.9194,17494,0
+NJUN.US,D,20251007,000000,30.93,30.93,30.845,30.845,1224,0
+NJUN.US,D,20251008,000000,30.9,30.9302,30.88,30.9302,1088,0
+NJUN.US,D,20251009,000000,30.95,30.95,30.8701,30.88,32759,0
+NJUN.US,D,20251010,000000,30.9478,30.9478,30.54,30.555,14221,0
+NJUN.US,D,20251013,000000,30.72,30.7998,30.72,30.7998,3834,0
+NJUN.US,D,20251014,000000,30.64,30.781,30.63,30.76,5422,0
+NJUN.US,D,20251015,000000,30.82,30.82,30.7749,30.7749,349,0
+NJUN.US,D,20251016,000000,30.8,30.8,30.63,30.6851,430,0
+NJUN.US,D,20251017,000000,30.71,30.8211,30.7,30.8211,404,0
+NJUN.US,D,20251020,000000,30.95,30.9899,30.94,30.9899,608,0
+NJUN.US,D,20251021,000000,30.93,30.9999,30.93,30.9999,1700,0
+NJUN.US,D,20251022,000000,30.89,30.89,30.77,30.885,1905,0
+NJUN.US,D,20251023,000000,30.93,30.9993,30.85,30.9993,2232,0
+NJUN.US,D,20251024,000000,31.08,31.1099,31.08,31.1099,15378,0
+NJUN.US,D,20251027,000000,31.18,31.24,31.17,31.21,3304,0
+NJUN.US,D,20251028,000000,31.1711,31.24,31.1711,31.2,6082,0
+NJUN.US,D,20251029,000000,31.19,31.22,31.18,31.22,1324,0
+NJUN.US,D,20251030,000000,31.15,31.18,31.11,31.1449,19137,0
+NJUN.US,D,20251031,000000,31.18,31.18,31.11,31.152,5358,0
+NJUN.US,D,20251103,000000,31.243,31.243,31.1501,31.1998,7463,0
+NJUN.US,D,20251104,000000,31.095,31.105,31.02,31.0299,4949,0
+NJUN.US,D,20251105,000000,31.04,31.1096,31.04,31.1096,4771,0
+NJUN.US,D,20251106,000000,31.05,31.05,30.905,30.935,65936,0
+NJUN.US,D,20251107,000000,30.79,30.9,30.62,30.87,7615,0
+NJUN.US,D,20251110,000000,31.08,31.16,31.05,31.1149,3356,0
+NJUN.US,D,20251111,000000,31.06,31.125,31.04,31.1,2163,0
+NJUN.US,D,20251112,000000,31.075,31.0935,31.075,31.0935,3558,0
+NJUN.US,D,20251113,000000,30.88,30.97,30.84,30.8888,4582,0
+NJUN.US,D,20251114,000000,30.84,30.975,30.8399,30.9187,4339,0
+NJUN.US,D,20251117,000000,30.93,30.98,30.815,30.8274,1768,0
+NJUN.US,D,20251118,000000,30.63,30.77,30.62,30.7343,2131,0
+NJUN.US,D,20251119,000000,30.82,30.82,30.71,30.7958,3452,0
+NJUN.US,D,20251120,000000,30.5356,30.5358,30.5356,30.5358,330,0
+NJUN.US,D,20251121,000000,30.6,30.75,30.54,30.62,1184,0
+NJUN.US,D,20251124,000000,30.88,30.977,30.88,30.977,411,0
+NJUN.US,D,20251125,000000,30.89,31.0763,30.695,31.0763,7237,0
+NJUN.US,D,20251126,000000,31.14,31.1546,31.07,31.1546,4180,0
+NJUN.US,D,20251128,000000,31.17,31.2293,31.17,31.2293,174,0
+NJUN.US,D,20251201,000000,31.2,31.285,31.2,31.2248,8818,0
+NJUN.US,D,20251202,000000,31.25,31.325,31.23,31.2848,1955,0
+NJUN.US,D,20251203,000000,31.26,31.3245,31.23,31.3245,4179,0
+NJUN.US,D,20251204,000000,31.286,31.35,31.255,31.29,4537,0
+NJUN.US,D,20251205,000000,31.36,31.36,31.34,31.3548,662,0
+NJUN.US,D,20251208,000000,31.3705,31.3705,31.31,31.3449,3210,0
+NJUN.US,D,20251209,000000,31.43,31.43,31.35,31.3798,867,0
+NJUN.US,D,20251210,000000,31.3274,31.41,31.3207,31.4049,3944,0
+NJUN.US,D,20251211,000000,31.335,31.4249,31.335,31.4249,3465,0
+NJUN.US,D,20251212,000000,31.43,31.43,31.23,31.2953,1310,0
+NJUN.US,D,20251215,000000,31.28,31.285,31.24,31.2748,4359,0
+NJUN.US,D,20251216,000000,31.2101,31.339,31.2013,31.339,6144,0
+NJUN.US,D,20251217,000000,31.21,31.26,31.0903,31.1404,6964,0
+NJUN.US,D,20251218,000000,31.305,31.3299,31.26,31.2898,1976,0
+NJUN.US,D,20251219,000000,31.32,31.44,31.32,31.4148,3010,0
+NJUN.US,D,20251222,000000,31.4992,31.4992,31.45,31.4897,4861,0
+NJUN.US,D,20251223,000000,31.525,31.5322,31.51,31.5322,281,0
+NJUN.US,D,20251229,000000,31.53,31.5851,31.53,31.5851,3346,0
+NJUN.US,D,20251230,000000,31.55,31.57,31.55,31.5696,3755,0
+NJUN.US,D,20251231,000000,31.501,31.518,31.501,31.518,125,0
+NJUN.US,D,20260102,000000,31.55,31.5707,31.431,31.48,7721,0
+NJUN.US,D,20260105,000000,31.55,31.6,31.52,31.52,15568,0
+NJUN.US,D,20260106,000000,31.6325,31.6325,31.57,31.6296,3306,0
+NJUN.US,D,20260107,000000,31.62,31.72,31.62,31.64,3515,0
+NJUN.US,D,20260108,000000,31.59,31.6003,31.56,31.58,61148,0
+NJUN.US,D,20260109,000000,31.58,31.6952,31.58,31.6952,542,0
+NJUN.US,D,20260112,000000,31.695,31.7149,31.68,31.7149,6536,0
+NJUN.US,D,20260113,000000,31.7138,31.7138,31.69,31.6936,3039,0
+NJUN.US,D,20260114,000000,31.55,31.59,31.55,31.59,1605,0
+NJUN.US,D,20260115,000000,31.66,31.715,31.63,31.63,853,0
+NJUN.US,D,20260116,000000,31.67,31.67,31.63,31.64,1489,0
+NJUN.US,D,20260120,000000,31.5,31.53,31.43,31.43,1613,0
+NJUN.US,D,20260121,000000,31.55,31.6412,31.4701,31.6193,3829,0
+NJUN.US,D,20260122,000000,31.6994,31.6994,31.671,31.695,758,0
+NJUN.US,D,20260123,000000,31.72,31.727,31.7,31.7215,2526,0
+NJUN.US,D,20260126,000000,31.754063,31.8,31.74,31.74,6067,0
+NJUN.US,D,20260127,000000,31.8,31.88,31.8,31.825,3011,0
+NJUN.US,D,20260128,000000,31.82,31.82,31.81,31.81,2229,0
+NJUN.US,D,20260129,000000,31.645,31.775,31.645,31.76,5915,0
+NJUN.US,D,20260130,000000,31.7301,31.765,31.6501,31.704,1272,0
+NJUN.US,D,20260202,000000,31.8,31.825,31.75,31.7698,12756,0
+NJUN.US,D,20260203,000000,31.55,31.64,31.55,31.64,5391,0
+NJUN.US,D,20260204,000000,31.38,31.5,31.375,31.4598,31207,0
+NJUN.US,D,20260205,000000,31.34,31.42,31.2601,31.3173,2376,0
+NJUN.US,D,20260206,000000,31.45,31.65,31.45,31.65,12018,0
+NJUN.US,D,20260209,000000,31.65,31.76,31.62,31.76,1464,0
+NJUN.US,D,20260210,000000,31.66,31.6701,31.66,31.6701,308,0
+NJUN.US,D,20260211,000000,31.6301,31.6949,31.6301,31.6949,384,0
+NJUN.US,D,20260212,000000,31.5015,31.5015,31.46,31.46,515,0
+NJUN.US,D,20260213,000000,31.46,31.53,31.44,31.4912,3263,0
+NJUN.US,D,20260217,000000,31.42,31.5074,31.4199,31.5074,3962,0
+NJUN.US,D,20260218,000000,31.63,31.68,31.63,31.63,3061,0
diff --git a/daily/us/nyse stocks/2/nke.us.txt b/daily/us/nyse stocks/2/nke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..323220f009e3aaccb3ae0657fb30d35ab23de59b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nke.us.txt	
@@ -0,0 +1,9697 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NKE.US,D,19870819,000000,0.233013,0.235184,0.226478,0.230891,13966001.184605,0
+NKE.US,D,19870820,000000,0.230891,0.235184,0.230891,0.233013,14619853.367228,0
+NKE.US,D,19870821,000000,0.235184,0.235184,0.230891,0.233013,2931318.5917025,0
+NKE.US,D,19870824,000000,0.230891,0.233013,0.230891,0.230891,13444381.075627,0
+NKE.US,D,19870825,000000,0.228649,0.25701,0.228649,0.250347,33486076.197844,0
+NKE.US,D,19870826,000000,0.250347,0.250347,0.24404,0.24404,13010924.086105,0
+NKE.US,D,19870827,000000,0.24404,0.246093,0.239528,0.239528,5473256.2071737,0
+NKE.US,D,19870828,000000,0.239528,0.239528,0.233013,0.239528,20570646.610989,0
+NKE.US,D,19870831,000000,0.239528,0.246093,0.239528,0.24404,10277971.252622,0
+NKE.US,D,19870901,000000,0.24404,0.24404,0.226478,0.237365,18197671.584461,0
+NKE.US,D,19870902,000000,0.237365,0.237365,0.226478,0.228649,24684774.924743,0
+NKE.US,D,19870903,000000,0.228649,0.233013,0.228649,0.230891,19196811.586496,0
+NKE.US,D,19870904,000000,0.228649,0.233013,0.226478,0.228649,15038624.402979,0
+NKE.US,D,19870908,000000,0.228649,0.230891,0.224316,0.228649,23509307.675356,0
+NKE.US,D,19870909,000000,0.230891,0.25701,0.230891,0.254829,39165043.661232,0
+NKE.US,D,19870910,000000,0.25701,0.263485,0.25701,0.263485,54159574.90739,0
+NKE.US,D,19870911,000000,0.263485,0.263485,0.25701,0.259231,18072785.008809,0
+NKE.US,D,19870914,000000,0.259231,0.263485,0.25701,0.25701,19329062.820557,0
+NKE.US,D,19870915,000000,0.25701,0.259231,0.252607,0.254829,15192886.919949,0
+NKE.US,D,19870916,000000,0.254829,0.263485,0.254829,0.261423,14223126.893004,0
+NKE.US,D,19870917,000000,0.263485,0.267809,0.25701,0.259231,24177857.913068,0
+NKE.US,D,19870918,000000,0.259231,0.263485,0.259231,0.261423,19123358.623444,0
+NKE.US,D,19870921,000000,0.261423,0.263485,0.24404,0.252607,61542964.134264,0
+NKE.US,D,19870922,000000,0.252607,0.265568,0.252607,0.265568,53248583.90661,0
+NKE.US,D,19870923,000000,0.265568,0.280909,0.265568,0.276625,56716215.620163,0
+NKE.US,D,19870924,000000,0.276625,0.280909,0.272251,0.276625,17352808.217598,0
+NKE.US,D,19870925,000000,0.276625,0.276625,0.272251,0.274473,7824190.7059481,0
+NKE.US,D,19870928,000000,0.276625,0.280909,0.272251,0.272251,13870498.617813,0
+NKE.US,D,19870929,000000,0.272251,0.274473,0.263485,0.265568,11122847.729243,0
+NKE.US,D,19870930,000000,0.263485,0.272251,0.261423,0.272251,30936776.949294,0
+NKE.US,D,19871001,000000,0.272251,0.276625,0.272251,0.272251,13606015.310106,0
+NKE.US,D,19871002,000000,0.274473,0.274473,0.267809,0.267809,9646171.6990655,0
+NKE.US,D,19871005,000000,0.267809,0.27002,0.267809,0.267809,4246373.4971586,0
+NKE.US,D,19871006,000000,0.267809,0.267809,0.25701,0.25701,12188108.306093,0
+NKE.US,D,19871007,000000,0.254829,0.25701,0.248294,0.250347,20577997.151197,0
+NKE.US,D,19871008,000000,0.252607,0.25701,0.24404,0.248294,18065438.502372,0
+NKE.US,D,19871009,000000,0.248294,0.248294,0.235184,0.237365,27880566.739725,0
+NKE.US,D,19871012,000000,0.233013,0.237365,0.233013,0.235184,21547749.110599,0
+NKE.US,D,19871013,000000,0.235184,0.24404,0.235184,0.24404,8044589.9328206,0
+NKE.US,D,19871014,000000,0.24173,0.24173,0.235184,0.237365,10667346.178196,0
+NKE.US,D,19871015,000000,0.237365,0.237365,0.233013,0.233013,10020842.518894,0
+NKE.US,D,19871016,000000,0.233013,0.235184,0.226478,0.228649,44726462.987861,0
+NKE.US,D,19871019,000000,0.220013,0.226478,0.178592,0.200399,33118740.791581,0
+NKE.US,D,19871020,000000,0.191642,0.202579,0.158928,0.169867,55944806.224795,0
+NKE.US,D,19871021,000000,0.169867,0.202579,0.169867,0.198127,60778906.287547,0
+NKE.US,D,19871022,000000,0.198127,0.204692,0.182945,0.187288,41302909.304485,0
+NKE.US,D,19871023,000000,0.185078,0.187288,0.182945,0.187288,23913379.647576,0
+NKE.US,D,19871026,000000,0.182945,0.185078,0.174209,0.17645,94037243.811182,0
+NKE.US,D,19871027,000000,0.17645,0.182945,0.17645,0.178592,109465225.9962,0
+NKE.US,D,19871028,000000,0.178592,0.178592,0.169867,0.172017,21768146.320585,0
+NKE.US,D,19871029,000000,0.172017,0.180773,0.172017,0.178592,7302577.6560706,0
+NKE.US,D,19871030,000000,0.180773,0.191642,0.178592,0.191642,20262088.298433,0
+NKE.US,D,19871102,000000,0.191642,0.196014,0.187288,0.196014,15031263.778342,0
+NKE.US,D,19871103,000000,0.196014,0.196014,0.185078,0.191642,18014008.923544,0
+NKE.US,D,19871104,000000,0.187288,0.191642,0.187288,0.191642,5377756.665711,0
+NKE.US,D,19871105,000000,0.191642,0.193814,0.187288,0.191642,7912347.7747455,0
+NKE.US,D,19871106,000000,0.193814,0.202579,0.191642,0.200399,10373485.920727,0
+NKE.US,D,19871109,000000,0.200399,0.200399,0.193814,0.196014,7148303.0377856,0
+NKE.US,D,19871110,000000,0.196014,0.196014,0.187288,0.187288,8940883.8869557,0
+NKE.US,D,19871111,000000,0.187288,0.191642,0.178592,0.182945,65649744.93314,0
+NKE.US,D,19871112,000000,0.185078,0.193814,0.182945,0.191642,7243812.6636771,0
+NKE.US,D,19871113,000000,0.191642,0.193814,0.187288,0.191642,1866048.9388659,0
+NKE.US,D,19871116,000000,0.191642,0.193814,0.185078,0.187288,7846230.2252581,0
+NKE.US,D,19871117,000000,0.187288,0.187288,0.180773,0.182945,22737910.381302,0
+NKE.US,D,19871118,000000,0.185078,0.191642,0.182945,0.191642,23377072.576381,0
+NKE.US,D,19871119,000000,0.191642,0.191642,0.187288,0.187288,7008713.364831,0
+NKE.US,D,19871120,000000,0.187288,0.187288,0.182945,0.182945,9572702.6009269,0
+NKE.US,D,19871123,000000,0.185078,0.185078,0.180773,0.182945,6648729.5072182,0
+NKE.US,D,19871124,000000,0.182945,0.182945,0.178592,0.180773,5047151.7747449,0
+NKE.US,D,19871125,000000,0.180773,0.182945,0.178592,0.182945,10410218.452911,0
+NKE.US,D,19871127,000000,0.180773,0.182945,0.178592,0.180773,2042376.1862185,0
+NKE.US,D,19871130,000000,0.178592,0.178592,0.174209,0.17645,74201259.945178,0
+NKE.US,D,19871201,000000,0.17645,0.180773,0.17645,0.17645,8250302.1974771,0
+NKE.US,D,19871202,000000,0.17645,0.178592,0.17645,0.17645,10784891.289626,0
+NKE.US,D,19871203,000000,0.178592,0.178592,0.174209,0.174209,11196301.700738,0
+NKE.US,D,19871204,000000,0.174209,0.174209,0.169867,0.174209,10865699.835101,0
+NKE.US,D,19871207,000000,0.174209,0.17645,0.172017,0.174209,6340163.1271192,0
+NKE.US,D,19871208,000000,0.17645,0.182945,0.174209,0.182945,10424905.415127,0
+NKE.US,D,19871209,000000,0.182945,0.18949,0.180773,0.18949,4562277.3077081,0
+NKE.US,D,19871210,000000,0.187288,0.191642,0.182945,0.187288,7971135.9613254,0
+NKE.US,D,19871211,000000,0.187288,0.191642,0.187288,0.191642,1829315.3982395,0
+NKE.US,D,19871214,000000,0.18949,0.204692,0.18949,0.204692,13238682.929171,0
+NKE.US,D,19871215,000000,0.204692,0.220013,0.204692,0.217752,15795313.557516,0
+NKE.US,D,19871216,000000,0.217752,0.228649,0.21562,0.226478,30848622.905825,0
+NKE.US,D,19871217,000000,0.226478,0.228649,0.217752,0.217752,25309240.073177,0
+NKE.US,D,19871218,000000,0.217752,0.222144,0.21562,0.220013,13077050.711578,0
+NKE.US,D,19871221,000000,0.21562,0.224316,0.213458,0.224316,19130703.112995,0
+NKE.US,D,19871222,000000,0.224316,0.228649,0.224316,0.228649,11504877.156824,0
+NKE.US,D,19871223,000000,0.228649,0.237365,0.228649,0.235184,18234399.07443,0
+NKE.US,D,19871224,000000,0.235184,0.237365,0.233013,0.233013,3629246.7876178,0
+NKE.US,D,19871228,000000,0.230891,0.230891,0.21562,0.220013,13400310.10455,0
+NKE.US,D,19871229,000000,0.220013,0.224316,0.220013,0.222144,9183322.6331384,0
+NKE.US,D,19871230,000000,0.222144,0.224316,0.222144,0.222144,5150010.9324018,0
+NKE.US,D,19871231,000000,0.222144,0.222144,0.217752,0.222144,18748675.7023,0
+NKE.US,D,19880104,000000,0.222144,0.222144,0.217752,0.220013,14010075.181011,0
+NKE.US,D,19880105,000000,0.224316,0.224316,0.206893,0.209085,64128989.864341,0
+NKE.US,D,19880106,000000,0.209085,0.213458,0.209085,0.211227,27645480.550635,0
+NKE.US,D,19880107,000000,0.211227,0.226478,0.211227,0.226478,27314871.625898,0
+NKE.US,D,19880108,000000,0.226478,0.228649,0.209085,0.209085,15810011.612604,0
+NKE.US,D,19880111,000000,0.209085,0.213458,0.204692,0.213458,35094991.360769,0
+NKE.US,D,19880112,000000,0.21562,0.21562,0.209085,0.211227,15464724.801636,0
+NKE.US,D,19880113,000000,0.209085,0.211227,0.209085,0.209085,15890827.21718,0
+NKE.US,D,19880114,000000,0.211227,0.211227,0.209085,0.209085,7691952.5816445,0
+NKE.US,D,19880115,000000,0.217752,0.220013,0.21562,0.21562,11424055.50159,0
+NKE.US,D,19880118,000000,0.217752,0.217752,0.211227,0.21562,3283969.0526362,0
+NKE.US,D,19880119,000000,0.21562,0.21562,0.211227,0.213458,3342731.0197009,0
+NKE.US,D,19880120,000000,0.213458,0.213458,0.202579,0.204692,20570646.610989,0
+NKE.US,D,19880121,000000,0.204692,0.209085,0.204692,0.204692,9139249.6451756,0
+NKE.US,D,19880122,000000,0.206893,0.206893,0.200399,0.202579,10990597.503625,0
+NKE.US,D,19880125,000000,0.204692,0.209085,0.202579,0.206893,17661366.530152,0
+NKE.US,D,19880126,000000,0.204692,0.206893,0.202579,0.202579,10682039.191068,0
+NKE.US,D,19880127,000000,0.202579,0.204692,0.202579,0.204692,8051938.456143,0
+NKE.US,D,19880128,000000,0.204692,0.204692,0.202579,0.202579,11659150.766665,0
+NKE.US,D,19880129,000000,0.202579,0.202579,0.198127,0.202579,14921063.156463,0
+NKE.US,D,19880201,000000,0.204692,0.211227,0.202579,0.209085,19329062.820557,0
+NKE.US,D,19880202,000000,0.209085,0.224316,0.206893,0.224316,19600887.592486,0
+NKE.US,D,19880203,000000,0.224316,0.228649,0.224316,0.226478,34154619.376456,0
+NKE.US,D,19880204,000000,0.226478,0.230891,0.226478,0.228649,20122497.617036,0
+NKE.US,D,19880205,000000,0.228649,0.237365,0.228649,0.235184,27425085.357534,0
+NKE.US,D,19880208,000000,0.233013,0.250347,0.230891,0.239528,31502474.080005,0
+NKE.US,D,19880209,000000,0.24173,0.24173,0.230891,0.235184,9513920.4650044,0
+NKE.US,D,19880210,000000,0.235184,0.239528,0.233013,0.239528,9080469.5261389,0
+NKE.US,D,19880211,000000,0.237365,0.24404,0.235184,0.24173,12070565.21155,0
+NKE.US,D,19880212,000000,0.24173,0.250347,0.24173,0.246093,11593031.200292,0
+NKE.US,D,19880216,000000,0.246093,0.252607,0.24404,0.252607,40458045.93762,0
+NKE.US,D,19880217,000000,0.252607,0.259231,0.252607,0.25701,31678794.268257,0
+NKE.US,D,19880218,000000,0.25701,0.25701,0.252607,0.252607,22451391.588057,0
+NKE.US,D,19880219,000000,0.252607,0.25701,0.252607,0.25701,14649239.392976,0
+NKE.US,D,19880222,000000,0.25701,0.261423,0.25701,0.259231,12379124.532549,0
+NKE.US,D,19880223,000000,0.261423,0.263485,0.25701,0.25701,14105586.823788,0
+NKE.US,D,19880224,000000,0.25701,0.25701,0.252607,0.252607,8742531.2384936,0
+NKE.US,D,19880225,000000,0.254829,0.254829,0.235184,0.237365,21584487.69344,0
+NKE.US,D,19880226,000000,0.237365,0.24173,0.235184,0.237365,11776682.768339,0
+NKE.US,D,19880229,000000,0.237365,0.24173,0.235184,0.24173,26183491.482674,0
+NKE.US,D,19880301,000000,0.24173,0.250347,0.24173,0.248294,29438061.399806,0
+NKE.US,D,19880302,000000,0.248294,0.276625,0.248294,0.27002,122689212.88718,0
+NKE.US,D,19880303,000000,0.27002,0.272251,0.27002,0.272251,55320342.084803,0
+NKE.US,D,19880304,000000,0.27002,0.272251,0.261423,0.265568,22422001.528538,0
+NKE.US,D,19880307,000000,0.265568,0.27002,0.263485,0.265568,16309588.1685,0
+NKE.US,D,19880308,000000,0.265568,0.272251,0.263485,0.27002,17742182.134728,0
+NKE.US,D,19880309,000000,0.27002,0.287503,0.27002,0.283109,51940883.575133,0
+NKE.US,D,19880310,000000,0.283109,0.291876,0.278786,0.280909,60492387.4943,0
+NKE.US,D,19880311,000000,0.278786,0.280909,0.27002,0.272251,30738417.241731,0
+NKE.US,D,19880314,000000,0.274473,0.274473,0.267809,0.272251,11357932.909889,0
+NKE.US,D,19880315,000000,0.27002,0.280909,0.27002,0.278786,26323080.147186,0
+NKE.US,D,19880316,000000,0.278786,0.278786,0.274473,0.278786,19174792.236043,0
+NKE.US,D,19880317,000000,0.280909,0.29614,0.278786,0.289654,75670579.384491,0
+NKE.US,D,19880318,000000,0.294117,0.304886,0.291876,0.29614,177789160.78733,0
+NKE.US,D,19880321,000000,0.294117,0.29614,0.285202,0.287503,40781311.381251,0
+NKE.US,D,19880322,000000,0.289654,0.291876,0.285202,0.285202,38592001.032526,0
+NKE.US,D,19880323,000000,0.287503,0.287503,0.283109,0.285202,28042194.923546,0
+NKE.US,D,19880324,000000,0.285202,0.287503,0.280909,0.285202,30407824.452079,0
+NKE.US,D,19880325,000000,0.287503,0.289654,0.283109,0.285202,68772073.700639,0
+NKE.US,D,19880328,000000,0.283109,0.285202,0.280909,0.283109,45527253.366762,0
+NKE.US,D,19880329,000000,0.283109,0.285202,0.272251,0.274473,39870327.439571,0
+NKE.US,D,19880330,000000,0.274473,0.274473,0.252607,0.259231,42493079.651174,0
+NKE.US,D,19880331,000000,0.259231,0.263485,0.252607,0.254829,94771909.581496,0
+NKE.US,D,19880404,000000,0.254829,0.254829,0.248294,0.252607,80078589.133014,0
+NKE.US,D,19880405,000000,0.252607,0.254829,0.248294,0.252607,69278992.7292,0
+NKE.US,D,19880406,000000,0.252607,0.254829,0.250347,0.252607,13231334.405848,0
+NKE.US,D,19880407,000000,0.254829,0.259231,0.252607,0.259231,19975557.403872,0
+NKE.US,D,19880408,000000,0.25701,0.278786,0.25701,0.274473,31788993.881693,0
+NKE.US,D,19880411,000000,0.278786,0.283109,0.276625,0.276625,15582269.913066,0
+NKE.US,D,19880412,000000,0.276625,0.278786,0.274473,0.276625,11086111.163287,0
+NKE.US,D,19880413,000000,0.278786,0.278786,0.272251,0.274473,20313507.792832,0
+NKE.US,D,19880414,000000,0.272251,0.274473,0.27002,0.272251,39723384.201079,0
+NKE.US,D,19880415,000000,0.27002,0.274473,0.267809,0.272251,20600031.628292,0
+NKE.US,D,19880418,000000,0.272251,0.272251,0.265568,0.267809,15530839.325795,0
+NKE.US,D,19880419,000000,0.267809,0.274473,0.267809,0.272251,12004442.619847,0
+NKE.US,D,19880420,000000,0.272251,0.274473,0.265568,0.265568,10380827.38495,0
+NKE.US,D,19880421,000000,0.267809,0.267809,0.261423,0.263485,28034847.408666,0
+NKE.US,D,19880422,000000,0.263485,0.27002,0.263485,0.267809,6751573.5382318,0
+NKE.US,D,19880425,000000,0.27002,0.274473,0.267809,0.272251,7309929.2047217,0
+NKE.US,D,19880426,000000,0.274473,0.280909,0.272251,0.274473,11842813.427584,0
+NKE.US,D,19880427,000000,0.276625,0.289654,0.274473,0.287503,21804887.928755,0
+NKE.US,D,19880428,000000,0.287503,0.289654,0.285202,0.285202,17962581.361601,0
+NKE.US,D,19880429,000000,0.287503,0.287503,0.285202,0.287503,16434473.735709,0
+NKE.US,D,19880502,000000,0.287503,0.287503,0.285202,0.287503,7185033.5530833,0
+NKE.US,D,19880503,000000,0.285202,0.287503,0.285202,0.285202,10255936.775525,0
+NKE.US,D,19880504,000000,0.285202,0.291876,0.285202,0.289654,27549976.975401,0
+NKE.US,D,19880505,000000,0.291876,0.294117,0.289654,0.291876,15832053.1488,0
+NKE.US,D,19880506,000000,0.294117,0.294117,0.291876,0.294117,18506226.871689,0
+NKE.US,D,19880509,000000,0.291876,0.294117,0.285202,0.287503,29393987.4034,0
+NKE.US,D,19880510,000000,0.287503,0.289654,0.283109,0.285202,24148462.811335,0
+NKE.US,D,19880511,000000,0.280909,0.285202,0.276625,0.278786,25206390.999949,0
+NKE.US,D,19880512,000000,0.278786,0.280909,0.272251,0.274473,24427638.123473,0
+NKE.US,D,19880513,000000,0.278786,0.280909,0.276625,0.278786,10814279.332259,0
+NKE.US,D,19880516,000000,0.278786,0.280909,0.278786,0.278786,19490681.928393,0
+NKE.US,D,19880517,000000,0.280909,0.280909,0.274473,0.274473,15530839.325795,0
+NKE.US,D,19880518,000000,0.274473,0.276625,0.267809,0.272251,21584487.69344,0
+NKE.US,D,19880519,000000,0.272251,0.274473,0.27002,0.274473,10571851.678948,0
+NKE.US,D,19880520,000000,0.274473,0.276625,0.27002,0.27002,6068341.3805184,0
+NKE.US,D,19880523,000000,0.272251,0.272251,0.261423,0.263485,10498377.538594,0
+NKE.US,D,19880524,000000,0.263485,0.263485,0.252607,0.25701,10439593.385786,0
+NKE.US,D,19880525,000000,0.259231,0.267809,0.25701,0.263485,11732615.831032,0
+NKE.US,D,19880526,000000,0.263485,0.274473,0.263485,0.274473,7405439.839056,0
+NKE.US,D,19880527,000000,0.272251,0.274473,0.272251,0.272251,5150010.9324018,0
+NKE.US,D,19880531,000000,0.274473,0.278786,0.274473,0.278786,21430207.024498,0
+NKE.US,D,19880601,000000,0.278786,0.280909,0.278786,0.278786,11144885.231668,0
+NKE.US,D,19880602,000000,0.276625,0.278786,0.274473,0.274473,9425760.3708782,0
+NKE.US,D,19880603,000000,0.274473,0.278786,0.274473,0.278786,2857851.5104497,0
+NKE.US,D,19880606,000000,0.274473,0.278786,0.274473,0.276625,7456866.3925559,0
+NKE.US,D,19880607,000000,0.278786,0.278786,0.27002,0.272251,12562782.151252,0
+NKE.US,D,19880608,000000,0.27002,0.274473,0.265568,0.274473,27314871.625898,0
+NKE.US,D,19880609,000000,0.274473,0.280909,0.272251,0.278786,23046466.676972,0
+NKE.US,D,19880610,000000,0.278786,0.280909,0.278786,0.278786,21121647.703499,0
+NKE.US,D,19880613,000000,0.280909,0.289654,0.280909,0.287503,32780797.461721,0
+NKE.US,D,19880614,000000,0.289654,0.300552,0.287503,0.294117,48260198.132702,0
+NKE.US,D,19880615,000000,0.294117,0.294117,0.289654,0.291876,10491031.032158,0
+NKE.US,D,19880616,000000,0.291876,0.294117,0.287503,0.289654,18043383.856419,0
+NKE.US,D,19880617,000000,0.289654,0.291876,0.289654,0.289654,18315222.746549,0
+NKE.US,D,19880620,000000,0.289654,0.289654,0.280909,0.280909,10042878.004433,0
+NKE.US,D,19880621,000000,0.280909,0.285202,0.276625,0.285202,21070216.107784,0
+NKE.US,D,19880622,000000,0.285202,0.298213,0.285202,0.29614,32553042.652426,0
+NKE.US,D,19880623,000000,0.298213,0.307146,0.294117,0.304886,19725784.252567,0
+NKE.US,D,19880624,000000,0.304886,0.309339,0.304886,0.307146,33059967.731645,0
+NKE.US,D,19880627,000000,0.309339,0.317886,0.304886,0.311391,18969081.988273,0
+NKE.US,D,19880628,000000,0.313611,0.335418,0.309339,0.326682,35719458.526088,0
+NKE.US,D,19880629,000000,0.326682,0.335418,0.32459,0.328854,48443871.88649,0
+NKE.US,D,19880630,000000,0.328854,0.331055,0.326682,0.328854,26852047.771043,0
+NKE.US,D,19880701,000000,0.328854,0.328854,0.320147,0.32459,11475481.046647,0
+NKE.US,D,19880705,000000,0.322309,0.326682,0.320147,0.32459,20107801.578833,0
+NKE.US,D,19880706,000000,0.32459,0.326682,0.317886,0.317886,19005806.452913,0
+NKE.US,D,19880707,000000,0.315834,0.322309,0.313611,0.317886,11166926.767863,0
+NKE.US,D,19880708,000000,0.317886,0.320147,0.317886,0.320147,6097730.4315939,0
+NKE.US,D,19880711,000000,0.320147,0.320147,0.315834,0.317886,3445584.1267005,0
+NKE.US,D,19880712,000000,0.315834,0.320147,0.313611,0.317886,11945670.568354,0
+NKE.US,D,19880713,000000,0.326682,0.326682,0.317886,0.320147,56157858.94523,0
+NKE.US,D,19880714,000000,0.317886,0.320147,0.309339,0.313611,23575436.317715,0
+NKE.US,D,19880715,000000,0.313611,0.315834,0.302675,0.307146,16978130.338669,0
+NKE.US,D,19880718,000000,0.304886,0.304886,0.294117,0.298213,15435328.69146,0
+NKE.US,D,19880719,000000,0.298213,0.304886,0.29614,0.300552,14641891.878096,0
+NKE.US,D,19880720,000000,0.300552,0.302675,0.298213,0.300552,6832401.2441217,0
+NKE.US,D,19880721,000000,0.298213,0.300552,0.294117,0.29614,12217491.306512,0
+NKE.US,D,19880722,000000,0.29614,0.29614,0.283109,0.287503,17440972.345496,0
+NKE.US,D,19880725,000000,0.285202,0.291876,0.285202,0.289654,5583460.8628245,0
+NKE.US,D,19880726,000000,0.289654,0.291876,0.289654,0.289654,6670767.0096425,0
+NKE.US,D,19880727,000000,0.289654,0.294117,0.289654,0.291876,7214420.587273,0
+NKE.US,D,19880728,000000,0.289654,0.294117,0.289654,0.289654,11218351.304477,0
+NKE.US,D,19880729,000000,0.289654,0.294117,0.289654,0.294117,10873054.40908,0
+NKE.US,D,19880801,000000,0.294117,0.294117,0.291876,0.294117,16838548.733256,0
+NKE.US,D,19880802,000000,0.294117,0.29614,0.294117,0.294117,14649239.392976,0
+NKE.US,D,19880803,000000,0.294117,0.294117,0.289654,0.294117,17220566.059522,0
+NKE.US,D,19880804,000000,0.294117,0.307146,0.291876,0.300552,35153772.488249,0
+NKE.US,D,19880805,000000,0.300552,0.300552,0.298213,0.300552,12254220.813367,0
+NKE.US,D,19880808,000000,0.298213,0.300552,0.294117,0.29614,8815989.2437603,0
+NKE.US,D,19880809,000000,0.300552,0.300552,0.287503,0.298213,13275411.427583,0
+NKE.US,D,19880810,000000,0.294117,0.298213,0.289654,0.289654,9234754.2288528,0
+NKE.US,D,19880811,000000,0.289654,0.294117,0.289654,0.291876,11056714.044669,0
+NKE.US,D,19880812,000000,0.294117,0.294117,0.289654,0.289654,2578677.2067549,0
+NKE.US,D,19880815,000000,0.289654,0.289654,0.272251,0.274473,12959509.633919,0
+NKE.US,D,19880816,000000,0.272251,0.280909,0.272251,0.276625,15398597.167719,0
+NKE.US,D,19880817,000000,0.280909,0.283109,0.276625,0.280909,9183322.6331384,0
+NKE.US,D,19880818,000000,0.280909,0.285202,0.280909,0.283109,5487948.2116042,0
+NKE.US,D,19880819,000000,0.285202,0.294117,0.283109,0.294117,8544170.5224882,0
+NKE.US,D,19880822,000000,0.294117,0.294117,0.285202,0.285202,9807777.6971438,0
+NKE.US,D,19880823,000000,0.287503,0.289654,0.272251,0.274473,35124372.344301,0
+NKE.US,D,19880824,000000,0.276625,0.280909,0.276625,0.280909,20306169.353939,0
+NKE.US,D,19880825,000000,0.276625,0.280909,0.274473,0.276625,5686327.0795816,0
+NKE.US,D,19880826,000000,0.274473,0.276625,0.274473,0.276625,3034170.6902592,0
+NKE.US,D,19880829,000000,0.276625,0.285202,0.276625,0.285202,15200241.493928,0
+NKE.US,D,19880830,000000,0.283109,0.285202,0.283109,0.285202,10006154.548235,0
+NKE.US,D,19880831,000000,0.285202,0.294117,0.285202,0.291876,19997612.049825,0
+NKE.US,D,19880901,000000,0.289654,0.291876,0.285202,0.287503,15523493.827801,0
+NKE.US,D,19880902,000000,0.291876,0.304886,0.289654,0.304886,16184695.54219,0
+NKE.US,D,19880906,000000,0.304886,0.309339,0.304886,0.307146,16037756.337471,0
+NKE.US,D,19880907,000000,0.307146,0.311391,0.300552,0.302675,21878346.942464,0
+NKE.US,D,19880908,000000,0.300552,0.317886,0.298213,0.317886,72930292.145886,0
+NKE.US,D,19880909,000000,0.317886,0.335418,0.317886,0.328854,73451899.145106,0
+NKE.US,D,19880912,000000,0.331055,0.335418,0.328854,0.331055,32281221.914268,0
+NKE.US,D,19880913,000000,0.331055,0.337669,0.326682,0.335418,34022378.226824,0
+NKE.US,D,19880914,000000,0.337669,0.339791,0.333167,0.335418,31943264.466207,0
+NKE.US,D,19880915,000000,0.335418,0.335418,0.328854,0.331055,19711095.273466,0
+NKE.US,D,19880916,000000,0.331055,0.331055,0.322309,0.326682,21635910.213168,0
+NKE.US,D,19880919,000000,0.326682,0.3529,0.320147,0.35064,98121985.090748,0
+NKE.US,D,19880920,000000,0.3529,0.3529,0.341864,0.341864,100590461.67563,0
+NKE.US,D,19880921,000000,0.344095,0.348458,0.339791,0.346256,30106615.671289,0
+NKE.US,D,19880922,000000,0.348458,0.348458,0.341864,0.346256,42515117.153598,0
+NKE.US,D,19880923,000000,0.348458,0.3529,0.344095,0.35064,45637454.997084,0
+NKE.US,D,19880926,000000,0.35064,0.35064,0.344095,0.346256,16280199.117424,0
+NKE.US,D,19880927,000000,0.346256,0.348458,0.344095,0.346256,19667008.167302,0
+NKE.US,D,19880928,000000,0.344095,0.344095,0.335418,0.339791,23105237.720023,0
+NKE.US,D,19880929,000000,0.339791,0.339791,0.335418,0.337669,12430549.069162,0
+NKE.US,D,19880930,000000,0.337669,0.341864,0.337669,0.339791,22260366.285616,0
+NKE.US,D,19881003,000000,0.339791,0.339791,0.335418,0.339791,7846230.2252581,0
+NKE.US,D,19881004,000000,0.339791,0.339791,0.337669,0.339791,3812918.5245215,0
+NKE.US,D,19881005,000000,0.339791,0.339791,0.335418,0.337669,13047664.685831,0
+NKE.US,D,19881006,000000,0.339791,0.348458,0.337669,0.348458,22635046.181431,0
+NKE.US,D,19881007,000000,0.348458,0.359297,0.344095,0.359297,66869285.17049,0
+NKE.US,D,19881010,000000,0.359297,0.368132,0.357075,0.36366,31436362.581175,0
+NKE.US,D,19881011,000000,0.365881,0.368132,0.359297,0.365881,26514097.382083,0
+NKE.US,D,19881012,000000,0.36366,0.365881,0.359297,0.361487,17712805.184968,0
+NKE.US,D,19881013,000000,0.361487,0.36366,0.359297,0.361487,12665636.266693,0
+NKE.US,D,19881014,000000,0.36366,0.37673,0.361487,0.372486,61976415.07313,0
+NKE.US,D,19881017,000000,0.37673,0.37673,0.370273,0.372486,14847598.092095,0
+NKE.US,D,19881018,000000,0.372486,0.372486,0.368132,0.372486,12592177.252984,0
+NKE.US,D,19881019,000000,0.37673,0.381122,0.374518,0.378911,26778570.605361,0
+NKE.US,D,19881020,000000,0.378911,0.385475,0.37673,0.383255,15251665.0221,0
+NKE.US,D,19881021,000000,0.383255,0.396433,0.383255,0.392011,60654021.72878,0
+NKE.US,D,19881024,000000,0.396433,0.396433,0.383255,0.387727,17000171.874864,0
+NKE.US,D,19881025,000000,0.385475,0.387727,0.378911,0.383255,22311808.974202,0
+NKE.US,D,19881026,000000,0.383255,0.385475,0.381122,0.383255,18300529.733675,0
+NKE.US,D,19881027,000000,0.381122,0.392011,0.368132,0.368132,25544335.338252,0
+NKE.US,D,19881028,000000,0.370273,0.374518,0.368132,0.374518,20504533.095272,0
+NKE.US,D,19881031,000000,0.372486,0.372486,0.368132,0.370273,9771060.2916036,0
+NKE.US,D,19881101,000000,0.370273,0.372486,0.361487,0.361487,14157007.32663,0
+NKE.US,D,19881102,000000,0.36366,0.368132,0.359297,0.361487,18623776.01689,0
+NKE.US,D,19881103,000000,0.37673,0.383255,0.372486,0.381122,88446428.374379,0
+NKE.US,D,19881104,000000,0.378911,0.383255,0.37673,0.381122,24317445.569137,0
+NKE.US,D,19881107,000000,0.381122,0.381122,0.37673,0.378911,33824015.493934,0
+NKE.US,D,19881108,000000,0.381122,0.383255,0.381122,0.381122,11945670.568354,0
+NKE.US,D,19881109,000000,0.381122,0.383255,0.37673,0.383255,12459930.052695,0
+NKE.US,D,19881110,000000,0.381122,0.38978,0.381122,0.387727,29129501.070364,0
+NKE.US,D,19881111,000000,0.387727,0.387727,0.37673,0.37673,34617457.349511,0
+NKE.US,D,19881114,000000,0.381122,0.381122,0.37673,0.37673,16912006.738524,0
+NKE.US,D,19881115,000000,0.37673,0.381122,0.37673,0.378911,24684774.924743,0
+NKE.US,D,19881116,000000,0.37673,0.378911,0.368132,0.368132,41751061.323766,0
+NKE.US,D,19881117,000000,0.372486,0.372486,0.359297,0.361487,25551672.768703,0
+NKE.US,D,19881118,000000,0.361487,0.36366,0.3529,0.357075,19262948.296399,0
+NKE.US,D,19881121,000000,0.355042,0.355042,0.348458,0.3529,17551168.933602,0
+NKE.US,D,19881122,000000,0.348458,0.3529,0.335418,0.339791,136280529.13375,0
+NKE.US,D,19881123,000000,0.339791,0.346256,0.337669,0.344095,60749527.3209,0
+NKE.US,D,19881125,000000,0.339791,0.341864,0.337669,0.337669,24361524.607758,0
+NKE.US,D,19881128,000000,0.337669,0.339791,0.322309,0.32459,52925335.60651,0
+NKE.US,D,19881129,000000,0.326682,0.326682,0.309339,0.326682,116716380.12411,0
+NKE.US,D,19881130,000000,0.32459,0.328854,0.32459,0.326682,52242094.37281,0
+NKE.US,D,19881201,000000,0.326682,0.337669,0.326682,0.331055,32112253.274666,0
+NKE.US,D,19881202,000000,0.331055,0.335418,0.331055,0.331055,21907732.968211,0
+NKE.US,D,19881205,000000,0.333167,0.335418,0.331055,0.331055,44792592.638662,0
+NKE.US,D,19881206,000000,0.331055,0.335418,0.331055,0.331055,36197002.621774,0
+NKE.US,D,19881207,000000,0.333167,0.333167,0.326682,0.326682,31884506.532915,0
+NKE.US,D,19881208,000000,0.326682,0.326682,0.315834,0.315834,24199898.440821,0
+NKE.US,D,19881209,000000,0.317886,0.317886,0.313611,0.317886,21114303.213947,0
+NKE.US,D,19881212,000000,0.317886,0.317886,0.315834,0.315834,22422001.528538,0
+NKE.US,D,19881213,000000,0.315834,0.32459,0.315834,0.32459,19204166.160476,0
+NKE.US,D,19881214,000000,0.32459,0.32459,0.309339,0.311391,43440802.175694,0
+NKE.US,D,19881215,000000,0.313611,0.313611,0.287503,0.294117,100039460.58311,0
+NKE.US,D,19881216,000000,0.311391,0.311391,0.289654,0.294117,121910469.08669,0
+NKE.US,D,19881219,000000,0.294117,0.294117,0.283109,0.285202,60874406.837452,0
+NKE.US,D,19881220,000000,0.287503,0.291876,0.285202,0.287503,48194088.650757,0
+NKE.US,D,19881221,000000,0.289654,0.298213,0.287503,0.294117,42654695.73368,0
+NKE.US,D,19881222,000000,0.294117,0.304886,0.294117,0.302675,44293007.006781,0
+NKE.US,D,19881223,000000,0.304886,0.307146,0.302675,0.307146,11842813.427584,0
+NKE.US,D,19881227,000000,0.307146,0.309339,0.304886,0.307146,23097901.298015,0
+NKE.US,D,19881228,000000,0.309339,0.311391,0.307146,0.309339,14296602.041799,0
+NKE.US,D,19881229,000000,0.309339,0.313611,0.309339,0.309339,25581062.828221,0
+NKE.US,D,19881230,000000,0.309339,0.311391,0.309339,0.309339,15317789.630687,0
+NKE.US,D,19890103,000000,0.309339,0.313611,0.304886,0.311391,21871004.469799,0
+NKE.US,D,19890104,000000,0.313611,0.320147,0.313611,0.320147,15413295.222807,0
+NKE.US,D,19890105,000000,0.320147,0.320147,0.309339,0.309339,25265166.076771,0
+NKE.US,D,19890106,000000,0.309339,0.309339,0.300552,0.304886,24023574.218797,0
+NKE.US,D,19890109,000000,0.304886,0.304886,0.294117,0.300552,29298478.785952,0
+NKE.US,D,19890110,000000,0.302675,0.304886,0.300552,0.300552,34896632.661649,0
+NKE.US,D,19890111,000000,0.302675,0.309339,0.300552,0.309339,43286521.506752,0
+NKE.US,D,19890112,000000,0.309339,0.311391,0.304886,0.304886,25727997.999169,0
+NKE.US,D,19890113,000000,0.307146,0.311391,0.300552,0.309339,30745771.815711,0
+NKE.US,D,19890116,000000,0.311391,0.320147,0.311391,0.317886,63805732.488255,0
+NKE.US,D,19890117,000000,0.320147,0.328854,0.317886,0.32459,23413810.150779,0
+NKE.US,D,19890118,000000,0.326682,0.337669,0.32459,0.337669,39209116.649195,0
+NKE.US,D,19890119,000000,0.335418,0.341864,0.335418,0.341864,41875953.950076,0
+NKE.US,D,19890120,000000,0.341864,0.35064,0.339791,0.341864,47628393.53693,0
+NKE.US,D,19890123,000000,0.346256,0.35064,0.344095,0.348458,23355036.0824,0
+NKE.US,D,19890124,000000,0.346256,0.361487,0.344095,0.357075,41361695.474178,0
+NKE.US,D,19890125,000000,0.361487,0.36366,0.355042,0.357075,24809675.618595,0
+NKE.US,D,19890126,000000,0.355042,0.359297,0.3529,0.359297,16287541.59009,0
+NKE.US,D,19890127,000000,0.357075,0.357075,0.339791,0.341864,26337775.176945,0
+NKE.US,D,19890130,000000,0.341864,0.3529,0.341864,0.346256,28865018.7711,0
+NKE.US,D,19890131,000000,0.348458,0.355042,0.341864,0.35064,34213392.436392,0
+NKE.US,D,19890201,000000,0.355042,0.361487,0.35064,0.361487,26962245.367594,0
+NKE.US,D,19890202,000000,0.361487,0.372486,0.361487,0.372486,23259524.439622,0
+NKE.US,D,19890203,000000,0.370273,0.385475,0.370273,0.381122,32766094.364419,0
+NKE.US,D,19890206,000000,0.381122,0.381122,0.37673,0.378911,24677428.418306,0
+NKE.US,D,19890207,000000,0.378911,0.385475,0.378911,0.381122,21158386.286339,0
+NKE.US,D,19890208,000000,0.383255,0.385475,0.374518,0.37673,18484193.403036,0
+NKE.US,D,19890209,000000,0.374518,0.37673,0.365881,0.365881,29540917.532134,0
+NKE.US,D,19890210,000000,0.365881,0.365881,0.3529,0.357075,23325640.980667,0
+NKE.US,D,19890213,000000,0.355042,0.361487,0.355042,0.357075,29320511.246162,0
+NKE.US,D,19890214,000000,0.357075,0.361487,0.35064,0.3529,18976422.444052,0
+NKE.US,D,19890215,000000,0.357075,0.357075,0.3529,0.3529,6729540.069579,0
+NKE.US,D,19890216,000000,0.357075,0.357075,0.3529,0.3529,6773627.1757423,0
+NKE.US,D,19890217,000000,0.355042,0.357075,0.35064,0.3529,11468133.531768,0
+NKE.US,D,19890221,000000,0.357075,0.357075,0.35064,0.3529,14766786.521292,0
+NKE.US,D,19890222,000000,0.355042,0.355042,0.344095,0.348458,21915084.516863,0
+NKE.US,D,19890223,000000,0.344095,0.348458,0.341864,0.346256,27292834.123474,0
+NKE.US,D,19890224,000000,0.346256,0.346256,0.341864,0.341864,14862295.138741,0
+NKE.US,D,19890227,000000,0.341864,0.344095,0.339791,0.344095,13591324.314119,0
+NKE.US,D,19890228,000000,0.344095,0.35064,0.341864,0.348458,15112079.382916,0
+NKE.US,D,19890301,000000,0.355042,0.357075,0.346256,0.348458,21452237.467821,0
+NKE.US,D,19890302,000000,0.348458,0.35064,0.346256,0.35064,9741668.2151994,0
+NKE.US,D,19890303,000000,0.35064,0.359297,0.35064,0.355042,12981551.170115,0
+NKE.US,D,19890306,000000,0.357075,0.368132,0.355042,0.368132,28255249.660867,0
+NKE.US,D,19890307,000000,0.368132,0.368132,0.36366,0.368132,8448655.8543822,0
+NKE.US,D,19890308,000000,0.365881,0.374518,0.36366,0.372486,27542620.384535,0
+NKE.US,D,19890309,000000,0.372486,0.381122,0.372486,0.381122,23531342.152452,0
+NKE.US,D,19890310,000000,0.378911,0.394152,0.378911,0.387727,33059967.731645,0
+NKE.US,D,19890313,000000,0.385475,0.385475,0.381122,0.381122,20497184.57195,0
+NKE.US,D,19890314,000000,0.381122,0.381122,0.368132,0.372486,18976422.444052,0
+NKE.US,D,19890315,000000,0.372486,0.37673,0.372486,0.37673,14237822.931206,0
+NKE.US,D,19890316,000000,0.37673,0.383255,0.37673,0.381122,6825046.6701419,0
+NKE.US,D,19890317,000000,0.378911,0.378911,0.36366,0.368132,28798907.27227,0
+NKE.US,D,19890320,000000,0.372486,0.398516,0.368132,0.396433,50508277.507591,0
+NKE.US,D,19890321,000000,0.400697,0.402839,0.392011,0.394152,58023911.917868,0
+NKE.US,D,19890322,000000,0.394152,0.396433,0.38978,0.38978,28710747.178144,0
+NKE.US,D,19890323,000000,0.38978,0.392011,0.383255,0.385475,26668370.991925,0
+NKE.US,D,19890327,000000,0.381122,0.383255,0.381122,0.383255,6766275.6270911,0
+NKE.US,D,19890328,000000,0.385475,0.38978,0.381122,0.381122,17227916.599731,0
+NKE.US,D,19890329,000000,0.381122,0.381122,0.381122,0.381122,22311808.974202,0
+NKE.US,D,19890330,000000,0.381122,0.392011,0.381122,0.38978,15472061.223643,0
+NKE.US,D,19890331,000000,0.392011,0.394152,0.38978,0.392011,12731763.900611,0
+NKE.US,D,19890403,000000,0.392011,0.407301,0.38978,0.4051,34110538.32095,0
+NKE.US,D,19890404,000000,0.407301,0.413737,0.4051,0.409492,39973166.42837,0
+NKE.US,D,19890405,000000,0.407301,0.411615,0.400697,0.407301,12496661.576435,0
+NKE.US,D,19890406,000000,0.4051,0.424704,0.4051,0.424704,25911668.72763,0
+NKE.US,D,19890407,000000,0.422513,0.433371,0.420381,0.424704,25977786.277117,0
+NKE.US,D,19890410,000000,0.426826,0.429058,0.424704,0.424704,12371776.009226,0
+NKE.US,D,19890411,000000,0.426826,0.431258,0.420381,0.420381,25919012.208738,0
+NKE.US,D,19890412,000000,0.420381,0.426826,0.420381,0.424704,8602941.5655389,0
+NKE.US,D,19890413,000000,0.424704,0.429058,0.422513,0.426826,14502307.247356,0
+NKE.US,D,19890414,000000,0.429058,0.435622,0.426826,0.433371,15898164.64763,0
+NKE.US,D,19890417,000000,0.433371,0.437714,0.429058,0.435622,21804887.928755,0
+NKE.US,D,19890418,000000,0.435622,0.439927,0.433371,0.435622,17477704.877678,0
+NKE.US,D,19890419,000000,0.437714,0.439927,0.435622,0.437714,11431402.008027,0
+NKE.US,D,19890420,000000,0.437714,0.437714,0.424704,0.433371,17426274.290408,0
+NKE.US,D,19890421,000000,0.433371,0.435622,0.433371,0.435622,7060139.9183308,0
+NKE.US,D,19890424,000000,0.433371,0.435622,0.433371,0.433371,5017765.748998,0
+NKE.US,D,19890425,000000,0.435622,0.435622,0.424704,0.424704,21797537.388547,0
+NKE.US,D,19890426,000000,0.424704,0.426826,0.420381,0.422513,18403383.849118,0
+NKE.US,D,19890427,000000,0.422513,0.429058,0.422513,0.429058,10689390.73972,0
+NKE.US,D,19890428,000000,0.426826,0.429058,0.424704,0.429058,7515638.4440495,0
+NKE.US,D,19890501,000000,0.426826,0.435622,0.424704,0.435622,12217491.306512,0
+NKE.US,D,19890502,000000,0.435622,0.444339,0.435622,0.439927,18542972.51363,0
+NKE.US,D,19890503,000000,0.439927,0.444339,0.439927,0.444339,18381346.346694,0
+NKE.US,D,19890504,000000,0.444339,0.444339,0.439927,0.439927,12055862.114247,0
+NKE.US,D,19890505,000000,0.444339,0.448662,0.442127,0.446501,14803518.045032,0
+NKE.US,D,19890508,000000,0.448662,0.45955,0.444339,0.45955,20849818.897798,0
+NKE.US,D,19890509,000000,0.461782,0.463973,0.457318,0.461782,12261571.353575,0
+NKE.US,D,19890510,000000,0.461782,0.461782,0.452956,0.452956,15119428.914682,0
+NKE.US,D,19890511,000000,0.455148,0.457318,0.448662,0.448662,7412781.3032784,0
+NKE.US,D,19890512,000000,0.452956,0.452956,0.444339,0.448662,7919697.3065109,0
+NKE.US,D,19890515,000000,0.448662,0.448662,0.439927,0.439927,17881763.74014,0
+NKE.US,D,19890516,000000,0.439927,0.444339,0.435622,0.439927,18645825.62063,0
+NKE.US,D,19890517,000000,0.439927,0.442127,0.435622,0.439927,27601402.520458,0
+NKE.US,D,19890518,000000,0.439927,0.439927,0.435622,0.435622,20820429.846722,0
+NKE.US,D,19890519,000000,0.435622,0.448662,0.435622,0.446501,39458903.9187,0
+NKE.US,D,19890522,000000,0.448662,0.450774,0.444339,0.448662,24780279.508421,0
+NKE.US,D,19890523,000000,0.450774,0.450774,0.442127,0.442127,16177343.993539,0
+NKE.US,D,19890524,000000,0.439927,0.442127,0.437714,0.439927,22613020.780321,0
+NKE.US,D,19890525,000000,0.439927,0.442127,0.437714,0.437714,11548949.136344,0
+NKE.US,D,19890526,000000,0.439927,0.444339,0.437714,0.444339,12224836.804506,0
+NKE.US,D,19890530,000000,0.442127,0.444339,0.435622,0.439927,20702894.81972,0
+NKE.US,D,19890531,000000,0.439927,0.446501,0.435622,0.444339,41758413.88086,0
+NKE.US,D,19890601,000000,0.446501,0.448662,0.444339,0.448662,22833417.990309,0
+NKE.US,D,19890602,000000,0.448662,0.468227,0.444339,0.468227,108892183.3675,0
+NKE.US,D,19890605,000000,0.468227,0.470419,0.461782,0.466035,52682887.784341,0
+NKE.US,D,19890606,000000,0.466035,0.496806,0.466035,0.494485,64356729.546994,0
+NKE.US,D,19890607,000000,0.499086,0.531314,0.499086,0.527049,99723544.671249,0
+NKE.US,D,19890608,000000,0.524869,0.533495,0.518324,0.522786,76258330.152713,0
+NKE.US,D,19890609,000000,0.518324,0.522786,0.507416,0.51168,25830850.097726,0
+NKE.US,D,19890612,000000,0.51168,0.513763,0.499086,0.503251,16970780.806903,0
+NKE.US,D,19890613,000000,0.503251,0.503251,0.485709,0.499086,31215947.219217,0
+NKE.US,D,19890614,000000,0.501069,0.503251,0.481575,0.487712,20431058.95492,0
+NKE.US,D,19890615,000000,0.487712,0.487712,0.474732,0.481575,27836494.760204,0
+NKE.US,D,19890616,000000,0.481575,0.490003,0.479254,0.483686,20056385.109762,0
+NKE.US,D,19890619,000000,0.483686,0.492096,0.477141,0.490003,18506226.871689,0
+NKE.US,D,19890620,000000,0.494485,0.496806,0.490003,0.494485,17411582.285977,0
+NKE.US,D,19890621,000000,0.492096,0.51168,0.490003,0.499086,26749172.4783,0
+NKE.US,D,19890622,000000,0.499086,0.501069,0.492096,0.496806,15685121.003179,0
+NKE.US,D,19890623,000000,0.499086,0.503251,0.499086,0.503251,13312155.052639,0
+NKE.US,D,19890626,000000,0.505334,0.507416,0.499086,0.501069,10851014.88977,0
+NKE.US,D,19890627,000000,0.503251,0.515943,0.499086,0.507416,18800098.222028,0
+NKE.US,D,19890628,000000,0.507416,0.509398,0.496806,0.503251,14296602.041799,0
+NKE.US,D,19890629,000000,0.501069,0.501069,0.479254,0.483686,23288911.473812,0
+NKE.US,D,19890630,000000,0.485709,0.490003,0.477141,0.477141,19960879.517643,0
+NKE.US,D,19890703,000000,0.477141,0.479254,0.472491,0.477141,11504877.156824,0
+NKE.US,D,19890705,000000,0.477141,0.499086,0.472491,0.496806,24868437.585661,0
+NKE.US,D,19890706,000000,0.503251,0.522786,0.501069,0.522786,26470011.284362,0
+NKE.US,D,19890707,000000,0.527049,0.531314,0.51168,0.51168,24736206.520458,0
+NKE.US,D,19890710,000000,0.51168,0.513763,0.494485,0.501069,33089341.656077,0
+NKE.US,D,19890711,000000,0.503251,0.507416,0.494485,0.499086,40436009.443639,0
+NKE.US,D,19890712,000000,0.499086,0.499086,0.479254,0.479254,29438061.399806,0
+NKE.US,D,19890713,000000,0.479254,0.507416,0.479254,0.505334,48671613.586028,0
+NKE.US,D,19890714,000000,0.507416,0.531314,0.503251,0.531314,72474796.645496,0
+NKE.US,D,19890717,000000,0.527049,0.531314,0.522786,0.527049,34543988.251373,0
+NKE.US,D,19890718,000000,0.522786,0.527049,0.513763,0.513763,25919012.208738,0
+NKE.US,D,19890719,000000,0.513763,0.515943,0.503251,0.507416,42522465.676921,0
+NKE.US,D,19890720,000000,0.507416,0.507416,0.496806,0.499086,29504175.923965,0
+NKE.US,D,19890721,000000,0.494485,0.505334,0.490003,0.503251,34962754.244908,0
+NKE.US,D,19890724,000000,0.503251,0.507416,0.501069,0.507416,20974706.481892,0
+NKE.US,D,19890725,000000,0.507416,0.529232,0.507416,0.522786,43418747.529741,0
+NKE.US,D,19890726,000000,0.522786,0.535678,0.518324,0.535678,50860914.858766,0
+NKE.US,D,19890727,000000,0.54004,0.54232,0.529232,0.533495,42382876.003966,0
+NKE.US,D,19890728,000000,0.533495,0.535678,0.527049,0.531314,11945670.568354,0
+NKE.US,D,19890731,000000,0.535678,0.544403,0.531314,0.544403,26976932.329809,0
+NKE.US,D,19890801,000000,0.544403,0.546585,0.538057,0.538057,31913898.609319,0
+NKE.US,D,19890802,000000,0.538057,0.544403,0.535678,0.54004,11607722.19628,0
+NKE.US,D,19890803,000000,0.54004,0.544403,0.531314,0.535678,15494103.768283,0
+NKE.US,D,19890804,000000,0.535678,0.544403,0.533495,0.544403,27006321.380886,0
+NKE.US,D,19890807,000000,0.546585,0.561757,0.544403,0.561757,25279859.089646,0
+NKE.US,D,19890808,000000,0.561757,0.566021,0.559674,0.566021,18403383.849118,0
+NKE.US,D,19890809,000000,0.564137,0.566021,0.551246,0.551246,21084904.078443,0
+NKE.US,D,19890810,000000,0.548965,0.559674,0.544403,0.557691,30319665.366396,0
+NKE.US,D,19890811,000000,0.559674,0.561757,0.548965,0.553427,20864517.961328,0
+NKE.US,D,19890814,000000,0.548965,0.555708,0.546585,0.553427,24596615.83906,0
+NKE.US,D,19890815,000000,0.553427,0.557691,0.553427,0.557691,7177679.9875464,0
+NKE.US,D,19890816,000000,0.557691,0.572665,0.557691,0.566021,18440119.406629,0
+NKE.US,D,19890817,000000,0.568203,0.572665,0.564137,0.566021,11490175.067964,0
+NKE.US,D,19890818,000000,0.566021,0.566021,0.561757,0.566021,14259873.543388,0
+NKE.US,D,19890821,000000,0.561757,0.566021,0.553427,0.555708,17896468.854329,0
+NKE.US,D,19890822,000000,0.553427,0.557691,0.553427,0.557691,8911486.7683372,0
+NKE.US,D,19890823,000000,0.557691,0.557691,0.553427,0.557691,13018280.67697,0
+NKE.US,D,19890824,000000,0.557691,0.568203,0.557691,0.566021,33464039.703864,0
+NKE.US,D,19890825,000000,0.566021,0.568203,0.564137,0.564137,14810859.509254,0
+NKE.US,D,19890828,000000,0.564137,0.568203,0.559674,0.568203,16089179.865642,0
+NKE.US,D,19890829,000000,0.570384,0.574847,0.566021,0.568203,20306169.353939,0
+NKE.US,D,19890830,000000,0.570384,0.59458,0.570384,0.59458,31105758.698653,0
+NKE.US,D,19890831,000000,0.598844,0.611934,0.598844,0.611934,26506743.816546,0
+NKE.US,D,19890901,000000,0.611934,0.611934,0.603208,0.60767,34837857.584827,0
+NKE.US,D,19890905,000000,0.60767,0.616296,0.605389,0.611934,27380991.192272,0
+NKE.US,D,19890906,000000,0.609951,0.611934,0.598844,0.60767,14134973.857977,0
+NKE.US,D,19890907,000000,0.60767,0.611934,0.60767,0.611934,18006665.442435,0
+NKE.US,D,19890908,000000,0.616296,0.653383,0.616296,0.653383,47745929.572375,0
+NKE.US,D,19890911,000000,0.655465,0.673117,0.653383,0.668357,45035021.300416,0
+NKE.US,D,19890912,000000,0.670736,0.673117,0.65963,0.664094,32508966.639135,0
+NKE.US,D,19890913,000000,0.668357,0.705543,0.666374,0.686008,61542964.134264,0
+NKE.US,D,19890914,000000,0.681645,0.690173,0.679562,0.684024,35939854.727632,0
+NKE.US,D,19890915,000000,0.684024,0.68819,0.6752,0.679562,29731939.809246,0
+NKE.US,D,19890918,000000,0.677579,0.677579,0.664094,0.673117,71644621.249291,0
+NKE.US,D,19890919,000000,0.6752,0.709907,0.6752,0.699197,68830860.878776,0
+NKE.US,D,19890920,000000,0.703362,0.727458,0.703362,0.725376,62233555.908172,0
+NKE.US,D,19890921,000000,0.735987,0.772974,0.729739,0.753638,81063042.172833,0
+NKE.US,D,19890922,000000,0.753638,0.753638,0.725376,0.729739,67221931.597652,0
+NKE.US,D,19890925,000000,0.725376,0.744712,0.722996,0.729739,56209290.540944,0
+NKE.US,D,19890926,000000,0.729739,0.731722,0.720913,0.727458,32516317.179343,0
+NKE.US,D,19890927,000000,0.725376,0.772974,0.720913,0.770892,55070557.840628,0
+NKE.US,D,19890928,000000,0.781898,0.807581,0.749274,0.799549,118560391.56054,0
+NKE.US,D,19890929,000000,0.799549,0.799549,0.779518,0.781898,39510320.387771,0
+NKE.US,D,19891002,000000,0.772974,0.777238,0.762165,0.766529,32957120.675302,0
+NKE.US,D,19891003,000000,0.766529,0.772974,0.7581,0.759983,23781138.497943,0
+NKE.US,D,19891004,000000,0.7581,0.759983,0.735987,0.756017,40840076.373643,0
+NKE.US,D,19891005,000000,0.749274,0.762165,0.744712,0.753638,22554252.762598,0
+NKE.US,D,19891006,000000,0.7581,0.779518,0.756017,0.772974,29298478.785952,0
+NKE.US,D,19891009,000000,0.774957,0.788443,0.766529,0.788443,14708017.495126,0
+NKE.US,D,19891010,000000,0.790724,0.795087,0.766529,0.772974,26896111.68302,0
+NKE.US,D,19891011,000000,0.770892,0.770892,0.762165,0.770892,16177343.993539,0
+NKE.US,D,19891012,000000,0.772974,0.795087,0.772974,0.78418,32876304.062284,0
+NKE.US,D,19891013,000000,0.78418,0.814324,0.753638,0.7581,55856647.139111,0
+NKE.US,D,19891016,000000,0.740547,0.762165,0.716551,0.762165,78249266.675674,0
+NKE.US,D,19891017,000000,0.756017,0.762165,0.740547,0.756017,33743212.999115,0
+NKE.US,D,19891018,000000,0.753638,0.774957,0.749274,0.766529,23509307.675356,0
+NKE.US,D,19891019,000000,0.766529,0.78418,0.766529,0.777238,24236627.947675,0
+NKE.US,D,19891020,000000,0.777238,0.78418,0.766529,0.779518,23509307.675356,0
+NKE.US,D,19891023,000000,0.781898,0.790724,0.774957,0.779518,16221421.015274,0
+NKE.US,D,19891024,000000,0.774957,0.777238,0.753638,0.768909,26675718.506805,0
+NKE.US,D,19891025,000000,0.772974,0.779518,0.770892,0.770892,5495298.7518124,0
+NKE.US,D,19891026,000000,0.766529,0.770892,0.735987,0.740547,31399613.913905,0
+NKE.US,D,19891027,000000,0.740547,0.740547,0.686008,0.707725,51735174.335805,0
+NKE.US,D,19891030,000000,0.705543,0.71427,0.6752,0.694636,52506576.672074,0
+NKE.US,D,19891031,000000,0.699197,0.725376,0.694636,0.722996,21797537.388547,0
+NKE.US,D,19891101,000000,0.725376,0.735987,0.71427,0.735987,27843839.249756,0
+NKE.US,D,19891102,000000,0.731722,0.735987,0.703362,0.705543,53814283.054208,0
+NKE.US,D,19891103,000000,0.705543,0.71199,0.694636,0.701478,23457884.147185,0
+NKE.US,D,19891106,000000,0.703362,0.703362,0.6752,0.681645,23773788.966177,0
+NKE.US,D,19891107,000000,0.679562,0.699197,0.6752,0.690173,23061169.774275,0
+NKE.US,D,19891108,000000,0.699197,0.722996,0.68819,0.716551,54894237.652374,0
+NKE.US,D,19891109,000000,0.720913,0.729739,0.707725,0.716551,32964463.147967,0
+NKE.US,D,19891110,000000,0.725376,0.744712,0.722996,0.740547,35036214.26706,0
+NKE.US,D,19891113,000000,0.740547,0.747093,0.722996,0.731722,25860238.140359,0
+NKE.US,D,19891114,000000,0.729739,0.731722,0.71199,0.722996,17830348.279511,0
+NKE.US,D,19891115,000000,0.720913,0.725376,0.670736,0.686008,96689388.09919,0
+NKE.US,D,19891116,000000,0.699197,0.705543,0.686008,0.694636,46085593.906608,0
+NKE.US,D,19891117,000000,0.699197,0.705543,0.694636,0.699197,35939854.727632,0
+NKE.US,D,19891120,000000,0.697016,0.703362,0.68819,0.697016,21856314.482256,0
+NKE.US,D,19891121,000000,0.697016,0.697016,0.681645,0.690173,27579368.043362,0
+NKE.US,D,19891122,000000,0.68819,0.697016,0.681645,0.690173,20886556.472196,0
+NKE.US,D,19891124,000000,0.699197,0.705543,0.699197,0.699197,6979329.3559699,0
+NKE.US,D,19891127,000000,0.699197,0.71427,0.699197,0.71427,18623776.01689,0
+NKE.US,D,19891128,000000,0.720913,0.720913,0.707725,0.707725,12320344.413511,0
+NKE.US,D,19891129,000000,0.707725,0.71199,0.6752,0.686008,47966334.849904,0
+NKE.US,D,19891130,000000,0.686008,0.699197,0.681645,0.694636,33045280.769428,0
+NKE.US,D,19891201,000000,0.697016,0.699197,0.664094,0.666374,63364935.042952,0
+NKE.US,D,19891204,000000,0.65963,0.666374,0.635831,0.655465,83443352.612925,0
+NKE.US,D,19891205,000000,0.653383,0.664094,0.640393,0.64902,30466596.503573,0
+NKE.US,D,19891206,000000,0.644657,0.64902,0.635831,0.640393,21834267.903845,0
+NKE.US,D,19891207,000000,0.644657,0.644657,0.631469,0.635831,22003242.594103,0
+NKE.US,D,19891208,000000,0.635831,0.64902,0.635831,0.646839,23619515.356336,0
+NKE.US,D,19891211,000000,0.640393,0.653383,0.640393,0.64902,20107801.578833,0
+NKE.US,D,19891212,000000,0.653383,0.653383,0.59458,0.622743,77992131.891289,0
+NKE.US,D,19891213,000000,0.625023,0.625023,0.590118,0.598844,60205876.768597,0
+NKE.US,D,19891214,000000,0.59458,0.598844,0.577226,0.587936,64635904.859132,0
+NKE.US,D,19891215,000000,0.59458,0.59458,0.557691,0.561757,41332308.439989,0
+NKE.US,D,19891218,000000,0.572665,0.598844,0.570384,0.579409,68287198.225159,0
+NKE.US,D,19891219,000000,0.585754,0.631469,0.579409,0.622743,48238160.630277,0
+NKE.US,D,19891220,000000,0.611934,0.63365,0.611934,0.631469,30576805.192995,0
+NKE.US,D,19891221,000000,0.63365,0.644657,0.627305,0.638211,14392106.625477,0
+NKE.US,D,19891222,000000,0.640393,0.640393,0.63365,0.63365,7699306.1471814,0
+NKE.US,D,19891226,000000,0.640393,0.640393,0.627305,0.63365,6685461.0309588,0
+NKE.US,D,19891227,000000,0.631469,0.644657,0.616296,0.625023,20071076.10575,0
+NKE.US,D,19891228,000000,0.625023,0.63365,0.60767,0.62056,34000333.665299,0
+NKE.US,D,19891229,000000,0.616296,0.640393,0.616296,0.627305,18711940.144788,0
+NKE.US,D,19900102,000000,0.622743,0.662011,0.62056,0.662011,39091578.596865,0
+NKE.US,D,19900103,000000,0.670736,0.673117,0.64902,0.64902,36292492.078809,0
+NKE.US,D,19900104,000000,0.644657,0.653383,0.622743,0.635831,15596954.858396,0
+NKE.US,D,19900105,000000,0.63365,0.653383,0.63365,0.653383,20115148.08527,0
+NKE.US,D,19900108,000000,0.653383,0.657548,0.635831,0.653383,11446091.995572,0
+NKE.US,D,19900109,000000,0.662011,0.662011,0.640393,0.640393,12606867.240529,0
+NKE.US,D,19900110,000000,0.635831,0.64902,0.631469,0.635831,23810525.532132,0
+NKE.US,D,19900111,000000,0.644657,0.644657,0.63365,0.63365,6523836.8809085,0
+NKE.US,D,19900112,000000,0.622743,0.635831,0.616296,0.631469,13260719.423153,0
+NKE.US,D,19900115,000000,0.631469,0.644657,0.625023,0.635831,12290952.337107,0
+NKE.US,D,19900116,000000,0.627305,0.64902,0.62056,0.644657,23325640.980667,0
+NKE.US,D,19900117,000000,0.644657,0.657548,0.63365,0.635831,12327697.979048,0
+NKE.US,D,19900118,000000,0.63365,0.64902,0.627305,0.64902,13826414.536979,0
+NKE.US,D,19900119,000000,0.653383,0.662011,0.653383,0.662011,28328720.775892,0
+NKE.US,D,19900122,000000,0.662011,0.673117,0.653383,0.657548,23509307.675356,0
+NKE.US,D,19900123,000000,0.662011,0.666374,0.653383,0.657548,21129000.260593,0
+NKE.US,D,19900124,000000,0.640393,0.64902,0.62056,0.63365,57590464.004331,0
+NKE.US,D,19900125,000000,0.63365,0.644657,0.62056,0.625023,14392106.625477,0
+NKE.US,D,19900126,000000,0.622743,0.635831,0.611934,0.631469,19145392.092097,0
+NKE.US,D,19900129,000000,0.627305,0.631469,0.603208,0.611934,23523999.679787,0
+NKE.US,D,19900130,000000,0.62056,0.62056,0.574847,0.592299,26132074.00516,0
+NKE.US,D,19900131,000000,0.603208,0.603208,0.590118,0.59458,34095852.367177,0
+NKE.US,D,19900201,000000,0.592299,0.603208,0.570384,0.572665,70968725.513585,0
+NKE.US,D,19900202,000000,0.570384,0.59458,0.566021,0.59458,34220741.968158,0
+NKE.US,D,19900205,000000,0.59458,0.62056,0.592299,0.62056,25933702.196282,0
+NKE.US,D,19900206,000000,0.622743,0.625023,0.611934,0.616296,16192037.006412,0
+NKE.US,D,19900207,000000,0.616296,0.62056,0.60767,0.611934,14884324.573622,0
+NKE.US,D,19900208,000000,0.611934,0.62056,0.611934,0.62056,19277638.283943,0
+NKE.US,D,19900209,000000,0.622743,0.627305,0.62056,0.625023,26940198.789184,0
+NKE.US,D,19900212,000000,0.625023,0.631469,0.62056,0.622743,6861780.2107683,0
+NKE.US,D,19900213,000000,0.625023,0.627305,0.622743,0.625023,31046978.579616,0
+NKE.US,D,19900214,000000,0.622743,0.627305,0.62056,0.62056,17771566.143589,0
+NKE.US,D,19900215,000000,0.625023,0.63365,0.616296,0.63365,16052442.291243,0
+NKE.US,D,19900216,000000,0.635831,0.644657,0.631469,0.640393,26286348.623445,0
+NKE.US,D,19900220,000000,0.631469,0.635831,0.625023,0.635831,9433104.8604292,0
+NKE.US,D,19900221,000000,0.627305,0.635831,0.625023,0.63365,14810859.509254,0
+NKE.US,D,19900222,000000,0.640393,0.653383,0.631469,0.63365,21613873.719186,0
+NKE.US,D,19900223,000000,0.625023,0.63365,0.62056,0.622743,18895603.814149,0
+NKE.US,D,19900226,000000,0.622743,0.640393,0.62056,0.63365,10792237.796063,0
+NKE.US,D,19900227,000000,0.63365,0.64902,0.631469,0.644657,14480270.753375,0
+NKE.US,D,19900228,000000,0.64902,0.670736,0.644657,0.670736,21231847.316936,0
+NKE.US,D,19900301,000000,0.666374,0.690173,0.662011,0.670736,27263454.148384,0
+NKE.US,D,19900302,000000,0.673117,0.673117,0.644657,0.644657,47562272.962115,0
+NKE.US,D,19900305,000000,0.64902,0.666374,0.644657,0.662011,22238331.80852,0
+NKE.US,D,19900306,000000,0.666374,0.684024,0.657548,0.684024,19424571.438006,0
+NKE.US,D,19900307,000000,0.690173,0.716551,0.686008,0.703362,38217328.195811,0
+NKE.US,D,19900308,000000,0.707725,0.729739,0.703362,0.722996,26021862.290409,0
+NKE.US,D,19900309,000000,0.722996,0.735987,0.71427,0.720913,21606534.27185,0
+NKE.US,D,19900312,000000,0.718831,0.740547,0.716551,0.733904,20805729.774749,0
+NKE.US,D,19900313,000000,0.729739,0.735987,0.725376,0.729739,13437043.645177,0
+NKE.US,D,19900314,000000,0.729739,0.733904,0.716551,0.729739,19696395.201492,0
+NKE.US,D,19900315,000000,0.735987,0.735987,0.729739,0.733904,14502307.247356,0
+NKE.US,D,19900316,000000,0.740547,0.753638,0.733904,0.740547,35682725.993906,0
+NKE.US,D,19900319,000000,0.725376,0.779518,0.718831,0.770892,38445072.920678,0
+NKE.US,D,19900320,000000,0.766529,0.788443,0.759983,0.770892,31553901.641949,0
+NKE.US,D,19900321,000000,0.759983,0.770892,0.740547,0.742432,18153594.562727,0
+NKE.US,D,19900322,000000,0.744712,0.751356,0.718831,0.740547,33574234.275085,0
+NKE.US,D,19900323,000000,0.742432,0.753638,0.742432,0.749274,22113450.275083,0
+NKE.US,D,19900326,000000,0.762165,0.793005,0.759983,0.774957,41295571.874034,0
+NKE.US,D,19900327,000000,0.770892,0.812143,0.766529,0.812143,30745771.815711,0
+NKE.US,D,19900328,000000,0.803714,0.838817,0.803714,0.82077,45901925.195032,0
+NKE.US,D,19900329,000000,0.825431,0.825431,0.799549,0.807581,19329062.820557,0
+NKE.US,D,19900330,000000,0.803714,0.82077,0.793005,0.803714,24398256.131497,0
+NKE.US,D,19900402,000000,0.793005,0.803714,0.779518,0.795087,22649741.21119,0
+NKE.US,D,19900403,000000,0.799549,0.823052,0.799549,0.82077,22613020.780321,0
+NKE.US,D,19900404,000000,0.816507,0.8409,0.812143,0.825431,34698267.911873,0
+NKE.US,D,19900405,000000,0.829894,0.834356,0.807581,0.812143,38048347.454895,0
+NKE.US,D,19900406,000000,0.807581,0.816507,0.788443,0.790724,38547916.951691,0
+NKE.US,D,19900409,000000,0.788443,0.790724,0.774957,0.78418,24082351.312505,0
+NKE.US,D,19900410,000000,0.788443,0.803714,0.779518,0.803714,21018789.554285,0
+NKE.US,D,19900411,000000,0.803714,0.82077,0.799549,0.799549,17969925.851152,0
+NKE.US,D,19900412,000000,0.803714,0.812143,0.799549,0.803714,9029050.0317392,0
+NKE.US,D,19900416,000000,0.812143,0.825431,0.807581,0.812143,16170004.546202,0
+NKE.US,D,19900417,000000,0.803714,0.825431,0.793005,0.825431,29607032.056293,0
+NKE.US,D,19900418,000000,0.823052,0.823052,0.807581,0.812143,19843322.304898,0
+NKE.US,D,19900419,000000,0.803714,0.812143,0.788443,0.793005,26910808.729665,0
+NKE.US,D,19900420,000000,0.795087,0.803714,0.770892,0.790724,24155810.326215,0
+NKE.US,D,19900423,000000,0.779518,0.793005,0.774957,0.779518,22370583.042582,0
+NKE.US,D,19900424,000000,0.788443,0.793005,0.774957,0.788443,13547234.182627,0
+NKE.US,D,19900425,000000,0.795087,0.82077,0.790724,0.816507,26146762.984262,0
+NKE.US,D,19900426,000000,0.816507,0.823052,0.799549,0.812143,18153594.562727,0
+NKE.US,D,19900427,000000,0.812143,0.816507,0.799549,0.803714,10748163.799656,0
+NKE.US,D,19900430,000000,0.799549,0.812143,0.793005,0.812143,27601402.520458,0
+NKE.US,D,19900501,000000,0.82077,0.829894,0.812143,0.823052,36219035.081985,0
+NKE.US,D,19900502,000000,0.829894,0.845165,0.827514,0.845165,37982227.888523,0
+NKE.US,D,19900503,000000,0.849132,0.862419,0.8409,0.849132,28291997.319694,0
+NKE.US,D,19900504,000000,0.849132,0.853594,0.8409,0.849132,16294894.147184,0
+NKE.US,D,19900507,000000,0.853594,0.853594,0.845165,0.849132,13025627.183407,0
+NKE.US,D,19900508,000000,0.849132,0.853594,0.845165,0.849132,9895950.9010275,0
+NKE.US,D,19900509,000000,0.845165,0.849132,0.834356,0.845165,28145048.030546,0
+NKE.US,D,19900510,000000,0.838817,0.849132,0.829894,0.838817,17147094.944497,0
+NKE.US,D,19900511,000000,0.838817,0.8409,0.82077,0.834356,37063894.415077,0
+NKE.US,D,19900514,000000,0.834356,0.862419,0.832075,0.849132,37636941.077554,0
+NKE.US,D,19900515,000000,0.845165,0.895242,0.845165,0.890879,44043220.745718,0
+NKE.US,D,19900516,000000,0.899505,0.923305,0.886416,0.917057,41949426.073543,0
+NKE.US,D,19900517,000000,0.931932,0.931932,0.899505,0.901687,41413113.960135,0
+NKE.US,D,19900518,000000,0.905951,0.908231,0.888499,0.899505,29173581.117427,0
+NKE.US,D,19900521,000000,0.897422,0.908231,0.895242,0.901687,35234571.957737,0
+NKE.US,D,19900522,000000,0.901687,0.905951,0.888499,0.897422,31531864.139524,0
+NKE.US,D,19900523,000000,0.897422,0.934213,0.895242,0.927668,54644454.416641,0
+NKE.US,D,19900524,000000,0.938774,0.969118,0.931932,0.962276,56055011.888889,0
+NKE.US,D,19900525,000000,0.947699,0.973679,0.931932,0.947699,51419267.499927,0
+NKE.US,D,19900529,000000,0.941056,0.971398,0.941056,0.969118,34081149.269875,0
+NKE.US,D,19900530,000000,0.977943,0.982504,0.934213,0.947699,51000510.582378,0
+NKE.US,D,19900531,000000,0.934213,0.950079,0.923305,0.927668,28887073.417054,0
+NKE.US,D,19900601,000000,0.941056,0.950079,0.8647,0.923305,83009900.665616,0
+NKE.US,D,19900604,000000,0.919239,0.938774,0.910414,0.923305,44447287.675723,0
+NKE.US,D,19900605,000000,0.931932,0.934213,0.919239,0.927668,17940543.859176,0
+NKE.US,D,19900606,000000,0.925288,0.927668,0.910414,0.923305,21782842.358788,0
+NKE.US,D,19900607,000000,0.927668,0.938774,0.914776,0.931932,14414153.203887,0
+NKE.US,D,19900608,000000,0.927668,0.934213,0.908231,0.912596,20026985.974258,0
+NKE.US,D,19900611,000000,0.908231,0.917057,0.884234,0.897422,33258329.456093,0
+NKE.US,D,19900612,000000,0.905951,0.934213,0.901687,0.934213,22715868.845107,0
+NKE.US,D,19900613,000000,0.945418,0.957913,0.936294,0.953946,50640518.657222,0
+NKE.US,D,19900614,000000,0.950079,0.953946,0.941056,0.945418,15009222.242145,0
+NKE.US,D,19900615,000000,0.936294,0.941056,0.92975,0.934213,22759947.883726,0
+NKE.US,D,19900618,000000,0.927668,0.927668,0.892862,0.901687,28791550.681404,0
+NKE.US,D,19900619,000000,0.897422,0.908231,0.884234,0.888499,38863831.855113,0
+NKE.US,D,19900620,000000,0.919239,0.931932,0.910414,0.921222,35146414.88894,0
+NKE.US,D,19900621,000000,0.923305,0.923305,0.897422,0.910414,30907397.982647,0
+NKE.US,D,19900622,000000,0.914776,0.919239,0.879871,0.884234,33963608.192217,0
+NKE.US,D,19900625,000000,0.879871,0.897422,0.875409,0.879871,36872885.247723,0
+NKE.US,D,19900626,000000,0.888499,0.897422,0.838817,0.855577,67302755.26977,0
+NKE.US,D,19900627,000000,0.853594,0.879871,0.853594,0.869062,49450370.496275,0
+NKE.US,D,19900628,000000,0.899505,0.921222,0.892862,0.919239,93155643.878363,0
+NKE.US,D,19900629,000000,0.919239,0.925288,0.901687,0.910414,20666149.17778,0
+NKE.US,D,19900702,000000,0.914776,0.923305,0.908231,0.923305,23244827.392977,0
+NKE.US,D,19900703,000000,0.923305,0.943236,0.917057,0.923305,40751922.330175,0
+NKE.US,D,19900705,000000,0.919239,0.925288,0.910414,0.925288,23134635.847085,0
+NKE.US,D,19900706,000000,0.925288,0.957913,0.919239,0.950079,50985815.552619,0
+NKE.US,D,19900709,000000,0.966639,1.03893,0.953946,1.03437,115430709.22751,0
+NKE.US,D,19900710,000000,1.0301,1.07799,1.01949,1.03437,138227393.6772,0
+NKE.US,D,19900711,000000,1.04072,1.06928,1.03893,1.05856,41258847.409394,0
+NKE.US,D,19900712,000000,1.05182,1.09991,1.03239,1.08901,78881086.398088,0
+NKE.US,D,19900713,000000,1.09119,1.10645,1.08018,1.08901,41391076.457711,0
+NKE.US,D,19900716,000000,1.09119,1.1369,1.08682,1.11499,51478044.593635,0
+NKE.US,D,19900717,000000,1.1128,1.11727,1.06054,1.08018,49611985.570341,0
+NKE.US,D,19900718,000000,1.06928,1.09991,1.06283,1.07145,37622237.980252,0
+NKE.US,D,19900719,000000,1.05639,1.08682,1.04745,1.08246,43404070.651954,0
+NKE.US,D,19900720,000000,1.08682,1.09555,1.06283,1.06283,39216463.155631,0
+NKE.US,D,19900723,000000,1.05639,1.08018,1.00373,1.07145,58501455.005112,0
+NKE.US,D,19900724,000000,1.08682,1.08682,1.02376,1.04745,42257986.402985,0
+NKE.US,D,19900725,000000,1.05182,1.06054,1.01057,1.04329,42221252.862359,0
+NKE.US,D,19900726,000000,1.03893,1.05182,1.02563,1.03437,23347678.483091,0
+NKE.US,D,19900727,000000,1.03239,1.03239,1.01949,1.02376,12768494.415907,0
+NKE.US,D,19900730,000000,1.01484,1.03239,1.00829,1.02563,32104904.751344,0
+NKE.US,D,19900731,000000,1.02563,1.0301,1.0061,1.01949,36784715.069168,0
+NKE.US,D,19900801,000000,1.01949,1.03665,0.999562,1.01484,47547574.907026,0
+NKE.US,D,19900802,000000,0.999562,1.01712,0.991033,1.0061,29254401.764217,0
+NKE.US,D,19900803,000000,0.997179,0.999562,0.917057,0.953946,103345460.07908,0
+NKE.US,D,19900806,000000,0.925288,0.925288,0.853594,0.862419,81063042.172833,0
+NKE.US,D,19900807,000000,0.892862,0.901687,0.86698,0.888499,55695029.039719,0
+NKE.US,D,19900808,000000,0.892862,0.914776,0.884234,0.897422,91561410.635441,0
+NKE.US,D,19900809,000000,0.899505,0.919239,0.892862,0.914776,46078250.4255,0
+NKE.US,D,19900810,000000,0.914776,0.914776,0.86698,0.879871,47033317.439571,0
+NKE.US,D,19900813,000000,0.86698,0.899505,0.845165,0.899505,39943787.461722,0
+NKE.US,D,19900814,000000,0.901687,0.923305,0.892862,0.910414,28218513.094912,0
+NKE.US,D,19900815,000000,0.917057,0.934213,0.905951,0.925288,34830509.061504,0
+NKE.US,D,19900816,000000,0.917057,0.931932,0.908231,0.914776,40524170.546208,0
+NKE.US,D,19900817,000000,0.890879,0.901687,0.869062,0.897422,58567562.47017,0
+NKE.US,D,19900820,000000,0.888499,0.901687,0.869062,0.869062,46658630.484657,0
+NKE.US,D,19900821,000000,0.857857,0.857857,0.774957,0.799549,121337427.46641,0
+NKE.US,D,19900822,000000,0.803714,0.812143,0.735987,0.735987,99121135.177212,0
+NKE.US,D,19900823,000000,0.71199,0.735987,0.697016,0.71199,77529296.943562,0
+NKE.US,D,19900824,000000,0.725376,0.740547,0.716551,0.729739,52704932.345865,0
+NKE.US,D,19900827,000000,0.762165,0.809863,0.7581,0.807581,54629759.386882,0
+NKE.US,D,19900828,000000,0.803714,0.809863,0.78636,0.803714,38356910.809666,0
+NKE.US,D,19900829,000000,0.799549,0.801731,0.766529,0.770892,47745929.572375,0
+NKE.US,D,19900830,000000,0.777238,0.779518,0.753638,0.759983,33508113.700269,0
+NKE.US,D,19900831,000000,0.766529,0.78418,0.749274,0.777238,26580227.032885,0
+NKE.US,D,19900904,000000,0.779518,0.81849,0.766529,0.814324,42625318.78392,0
+NKE.US,D,19900905,000000,0.82077,0.851412,0.81849,0.838817,37152056.526089,0
+NKE.US,D,19900906,000000,0.827514,0.834356,0.795087,0.807581,43631815.37682,0
+NKE.US,D,19900907,000000,0.797369,0.81849,0.779518,0.809863,45226029.459328,0
+NKE.US,D,19900910,000000,0.825431,0.845165,0.797369,0.803714,34881938.640333,0
+NKE.US,D,19900911,000000,0.799549,0.845165,0.799549,0.845165,53792239.501126,0
+NKE.US,D,19900912,000000,0.857857,0.871245,0.851412,0.869062,41155996.31928,0
+NKE.US,D,19900913,000000,0.879871,0.886416,0.860138,0.8647,58464714.405384,0
+NKE.US,D,19900914,000000,0.857857,0.897422,0.845165,0.892862,57164362.597232,0
+NKE.US,D,19900917,000000,0.905951,0.905951,0.834356,0.857857,105806586.12374,0
+NKE.US,D,19900918,000000,0.857857,0.857857,0.825431,0.845165,53491030.720335,0
+NKE.US,D,19900919,000000,0.860138,0.862419,0.829894,0.832075,33397913.07839,0
+NKE.US,D,19900920,000000,0.827514,0.829894,0.795087,0.803714,47782671.180543,0
+NKE.US,D,19900921,000000,0.803714,0.81849,0.774957,0.797369,42713470.810503,0
+NKE.US,D,19900924,000000,0.78418,0.795087,0.762165,0.779518,31465738.522493,0
+NKE.US,D,19900925,000000,0.78418,0.795087,0.766529,0.790724,42375526.4722,0
+NKE.US,D,19900926,000000,0.788443,0.790724,0.756017,0.766529,41376386.470166,0
+NKE.US,D,19900927,000000,0.774957,0.774957,0.707725,0.722996,82840937.06823,0
+NKE.US,D,19900928,000000,0.707725,0.753638,0.686008,0.744712,57201098.154744,0
+NKE.US,D,19901001,000000,0.764247,0.790724,0.753638,0.790724,45439085.205093,0
+NKE.US,D,19901002,000000,0.807581,0.812143,0.766529,0.774957,42867756.52166,0
+NKE.US,D,19901003,000000,0.766529,0.766529,0.716551,0.725376,60433616.451251,0
+NKE.US,D,19901004,000000,0.720913,0.753638,0.705543,0.749274,39003419.511182,0
+NKE.US,D,19901005,000000,0.722996,0.747093,0.71427,0.738267,71167091.271806,0
+NKE.US,D,19901008,000000,0.753638,0.756017,0.720913,0.720913,24001536.716373,0
+NKE.US,D,19901009,000000,0.694636,0.720913,0.653383,0.666374,40946602.22964,0
+NKE.US,D,19901010,000000,0.662011,0.71427,0.64902,0.690173,41809838.417474,0
+NKE.US,D,19901011,000000,0.690173,0.703362,0.653383,0.666374,48939771.659618,0
+NKE.US,D,19901012,000000,0.679562,0.716551,0.653383,0.71427,41556386.466515,0
+NKE.US,D,19901015,000000,0.731722,0.738267,0.679562,0.686008,33981968.911872,0
+NKE.US,D,19901016,000000,0.694636,0.703362,0.662011,0.666374,20313507.792832,0
+NKE.US,D,19901017,000000,0.662011,0.666374,0.618577,0.618577,37963860.109766,0
+NKE.US,D,19901018,000000,0.625023,0.666374,0.625023,0.644657,41045788.638301,0
+NKE.US,D,19901019,000000,0.657548,0.686008,0.657548,0.686008,29673152.631109,0
+NKE.US,D,19901022,000000,0.6752,0.716551,0.673117,0.705543,24229283.458125,0
+NKE.US,D,19901023,000000,0.703362,0.716551,0.694636,0.703362,21125331.545367,0
+NKE.US,D,19901024,000000,0.694636,0.707725,0.681645,0.690173,11640778.954138,0
+NKE.US,D,19901025,000000,0.694636,0.703362,0.666374,0.6752,13176232.078024,0
+NKE.US,D,19901026,000000,0.662011,0.662011,0.64902,0.653383,8995981.1725668,0
+NKE.US,D,19901029,000000,0.64902,0.657548,0.631469,0.642673,14799854.372021,0
+NKE.US,D,19901030,000000,0.640393,0.642673,0.631469,0.642673,9480866.7324752,0
+NKE.US,D,19901031,000000,0.64902,0.666374,0.64902,0.653383,7045449.9307859,0
+NKE.US,D,19901101,000000,0.64902,0.673117,0.64902,0.670736,10145735.145204,0
+NKE.US,D,19901102,000000,0.673117,0.686008,0.670736,0.686008,10255936.775525,0
+NKE.US,D,19901105,000000,0.686008,0.694636,0.670736,0.686008,11188957.211187,0
+NKE.US,D,19901106,000000,0.690173,0.694636,0.686008,0.690173,16878946.955337,0
+NKE.US,D,19901107,000000,0.690173,0.694636,0.686008,0.690173,37365109.246525,0
+NKE.US,D,19901108,000000,0.690173,0.716551,0.690173,0.707725,13242355.678169,0
+NKE.US,D,19901109,000000,0.71199,0.722996,0.694636,0.71427,10902440.434827,0
+NKE.US,D,19901112,000000,0.716551,0.756017,0.716551,0.756017,17055273.194246,0
+NKE.US,D,19901113,000000,0.774957,0.795087,0.766529,0.788443,25805136.820976,0
+NKE.US,D,19901114,000000,0.790724,0.829894,0.779518,0.81849,19858023.385314,0
+NKE.US,D,19901115,000000,0.825431,0.829894,0.807581,0.825431,17701766.769119,0
+NKE.US,D,19901116,000000,0.829894,0.836736,0.797369,0.816507,14065176.500393,0
+NKE.US,D,19901119,000000,0.816507,0.829894,0.812143,0.82077,9954723.960964,0
+NKE.US,D,19901120,000000,0.816507,0.827514,0.799549,0.803714,12052192.390579,0
+NKE.US,D,19901121,000000,0.803714,0.807581,0.779518,0.797369,12522377.878514,0
+NKE.US,D,19901123,000000,0.797369,0.816507,0.797369,0.803714,3812918.5245215,0
+NKE.US,D,19901126,000000,0.795087,0.829894,0.78418,0.827514,9220059.1990935,0
+NKE.US,D,19901127,000000,0.838817,0.857857,0.834356,0.849132,12199134.620628,0
+NKE.US,D,19901128,000000,0.853594,0.869062,0.836736,0.838817,12856654.510034,0
+NKE.US,D,19901129,000000,0.838817,0.862419,0.829894,0.857857,17062615.666912,0
+NKE.US,D,19901130,000000,0.860138,0.862419,0.770892,0.812143,96131031.424257,0
+NKE.US,D,19901203,000000,0.827514,0.843082,0.82077,0.836736,26143086.201493,0
+NKE.US,D,19901204,000000,0.836736,0.853594,0.834356,0.851412,17734837.645177,0
+NKE.US,D,19901205,000000,0.853594,0.892862,0.849132,0.879871,19744146.989108,0
+NKE.US,D,19901206,000000,0.897422,0.905951,0.857857,0.869062,36612071.663684,0
+NKE.US,D,19901207,000000,0.873426,0.892862,0.857857,0.884234,16195712.780738,0
+NKE.US,D,19901210,000000,0.888499,0.888499,0.871245,0.871245,11060398.894981,0
+NKE.US,D,19901211,000000,0.87769,0.87769,0.843082,0.853594,13172562.354355,0
+NKE.US,D,19901212,000000,0.87769,0.914776,0.875409,0.899505,37361437.505972,0
+NKE.US,D,19901213,000000,0.901687,0.925288,0.901687,0.901687,28607896.08803,0
+NKE.US,D,19901214,000000,0.888499,0.919239,0.888499,0.914776,15431652.917135,0
+NKE.US,D,19901217,000000,0.908231,0.919239,0.86698,0.879871,27825477.521656,0
+NKE.US,D,19901218,000000,0.884234,0.917057,0.879871,0.914776,24111733.30448,0
+NKE.US,D,19901219,000000,0.925288,0.941056,0.914776,0.936294,24423969.408248,0
+NKE.US,D,19901220,000000,0.925288,0.950079,0.919239,0.941056,19564150.018088,0
+NKE.US,D,19901221,000000,0.953946,0.962276,0.936294,0.960094,14461893.898632,0
+NKE.US,D,19901224,000000,0.950079,0.960094,0.950079,0.953946,4385955.1025701,0
+NKE.US,D,19901226,000000,0.950079,0.962276,0.947699,0.960094,8073977.9754532,0
+NKE.US,D,19901227,000000,0.960094,0.960094,0.936294,0.936294,9495558.7369057,0
+NKE.US,D,19901228,000000,0.941056,0.943236,0.934213,0.936294,5770792.2389673,0
+NKE.US,D,19901231,000000,0.941056,0.962276,0.925288,0.962276,6997693.1009544,0
+NKE.US,D,19910102,000000,0.962276,0.969118,0.953946,0.956029,13730903.902645,0
+NKE.US,D,19910103,000000,0.960094,0.960094,0.908231,0.910414,13308477.261427,0
+NKE.US,D,19910104,000000,0.899505,0.905951,0.869062,0.892862,18767038.438842,0
+NKE.US,D,19910107,000000,0.879871,0.884234,0.86698,0.869062,10913464.732476,0
+NKE.US,D,19910108,000000,0.869062,0.87769,0.862419,0.875409,8698447.1576589,0
+NKE.US,D,19910109,000000,0.888499,0.905951,0.862419,0.869062,14134973.857977,0
+NKE.US,D,19910110,000000,0.884234,0.897422,0.871245,0.897422,11354261.169335,0
+NKE.US,D,19910111,000000,0.901687,0.901687,0.86698,0.869062,6138132.6874456,0
+NKE.US,D,19910114,000000,0.860138,0.860138,0.843082,0.849132,9506576.9838964,0
+NKE.US,D,19910115,000000,0.845165,0.879871,0.845165,0.879871,12217491.306512,0
+NKE.US,D,19910116,000000,0.888499,0.934213,0.879871,0.914776,24240301.705115,0
+NKE.US,D,19910117,000000,0.969118,1.00829,0.941056,0.991033,42320430.195032,0
+NKE.US,D,19910118,000000,0.991033,1.03437,0.977943,1.02792,27869550.50962,0
+NKE.US,D,19910121,000000,1.02792,1.04537,1.01265,1.04072,16210401.75984,0
+NKE.US,D,19910122,000000,1.04329,1.07145,1.01712,1.02167,22388950.821338,0
+NKE.US,D,19910123,000000,1.01712,1.05856,1.01712,1.05856,18491542.9348,0
+NKE.US,D,19910124,000000,1.06283,1.07799,1.03437,1.03665,24872109.326214,0
+NKE.US,D,19910125,000000,1.03665,1.04072,1.01712,1.02792,9686566.895817,0
+NKE.US,D,19910128,000000,1.00829,1.04072,1.00829,1.03437,9642493.907854,0
+NKE.US,D,19910129,000000,1.02792,1.06054,1.02792,1.04537,14337007.322981,0
+NKE.US,D,19910130,000000,1.05182,1.07145,1.05182,1.07145,11964032.296453,0
+NKE.US,D,19910131,000000,1.07572,1.14117,1.07145,1.14117,18212365.605778,0
+NKE.US,D,19910201,000000,1.15177,1.15851,1.07799,1.09783,16441821.25059,0
+NKE.US,D,19910204,000000,1.09346,1.15851,1.08455,1.14355,17205874.055093,0
+NKE.US,D,19910205,000000,1.1369,1.15177,1.12609,1.1369,28721758.366034,0
+NKE.US,D,19910206,000000,1.13244,1.2088,1.12609,1.20651,21004103.600511,0
+NKE.US,D,19910207,000000,1.2306,1.28713,1.1719,1.19561,34128913.158807,0
+NKE.US,D,19910208,000000,1.19124,1.19124,1.16071,1.1719,14509648.711578,0
+NKE.US,D,19910211,000000,1.18054,1.20651,1.1719,1.19977,15262683.269091,0
+NKE.US,D,19910212,000000,1.19561,1.22635,1.18271,1.20433,14711686.210352,0
+NKE.US,D,19910213,000000,1.20433,1.21534,1.19561,1.21534,6725871.3543536,0
+NKE.US,D,19910214,000000,1.22169,1.22169,1.08018,1.11499,65991367.062653,0
+NKE.US,D,19910215,000000,1.11042,1.12828,1.06283,1.07145,47150858.51723,0
+NKE.US,D,19910219,000000,1.06928,1.12828,1.04072,1.11944,28637274.046233,0
+NKE.US,D,19910220,000000,1.11727,1.11727,1.09346,1.09346,15600622.565179,0
+NKE.US,D,19910221,000000,1.09783,1.10815,1.08455,1.09346,14403128.906239,0
+NKE.US,D,19910222,000000,1.09783,1.15177,1.09346,1.14117,18715611.885342,0
+NKE.US,D,19910225,000000,1.15851,1.17399,1.14562,1.16506,14803518.045032,0
+NKE.US,D,19910226,000000,1.15851,1.17844,1.14562,1.15634,9870229.5567345,0
+NKE.US,D,19910227,000000,1.15634,1.18054,1.15634,1.17399,10744490.042217,0
+NKE.US,D,19910228,000000,1.16506,1.17399,1.14562,1.14562,8298051.9682084,0
+NKE.US,D,19910301,000000,1.1369,1.15634,1.11727,1.15634,6942592.7900149,0
+NKE.US,D,19910304,000000,1.15177,1.19124,1.14117,1.18688,8617629.5361979,0
+NKE.US,D,19910305,000000,1.18271,1.20433,1.17844,1.18916,13308477.261427,0
+NKE.US,D,19910306,000000,1.20433,1.21326,1.19977,1.20433,16287541.59009,0
+NKE.US,D,19910307,000000,1.2088,1.23894,1.19977,1.23487,8246628.4400372,0
+NKE.US,D,19910308,000000,1.23894,1.3024,1.23686,1.26086,16320593.305732,0
+NKE.US,D,19910311,000000,1.25223,1.27632,1.24579,1.25223,5917734.469016,0
+NKE.US,D,19910312,000000,1.25441,1.27632,1.23686,1.25004,10182478.770259,0
+NKE.US,D,19910313,000000,1.24579,1.24579,1.22843,1.23686,7093195.6677458,0
+NKE.US,D,19910314,000000,1.2437,1.2675,1.23686,1.23686,9767394.6017069,0
+NKE.US,D,19910315,000000,1.24132,1.2437,1.19768,1.19768,16809148.58931,0
+NKE.US,D,19910318,000000,1.16071,1.19561,1.12609,1.1369,52943703.385265,0
+NKE.US,D,19910319,000000,1.08682,1.09783,1.04964,1.09783,65539548.345032,0
+NKE.US,D,19910320,000000,1.09783,1.10199,1.08018,1.08455,21518367.118624,0
+NKE.US,D,19910321,000000,1.08682,1.09346,1.05856,1.05856,14098240.317351,0
+NKE.US,D,19910322,000000,1.05856,1.08018,1.05409,1.07799,19938826.888574,0
+NKE.US,D,19910325,000000,1.07799,1.09783,1.07353,1.08682,13422347.606974,0
+NKE.US,D,19910326,000000,1.08018,1.09783,1.07353,1.08901,15347170.61422,0
+NKE.US,D,19910327,000000,1.09783,1.11499,1.08682,1.08901,11714248.052276,0
+NKE.US,D,19910328,000000,1.09346,1.10815,1.09346,1.10645,8239279.9167148,0
+NKE.US,D,19910401,000000,1.09783,1.11042,1.08455,1.09346,7188700.2514229,0
+NKE.US,D,19910402,000000,1.09346,1.10645,1.09346,1.09783,9344950.8169602,0
+NKE.US,D,19910403,000000,1.08455,1.08682,1.0301,1.03437,44017511.50274,0
+NKE.US,D,19910404,000000,1.05409,1.07353,1.04329,1.05856,44487690.940017,0
+NKE.US,D,19910405,000000,1.07145,1.07353,1.06054,1.06283,14325985.042218,0
+NKE.US,D,19910408,000000,1.06283,1.06928,1.06054,1.06928,9888605.4030337,0
+NKE.US,D,19910409,000000,1.06481,1.07145,1.02167,1.04329,19498032.468601,0
+NKE.US,D,19910410,000000,1.03893,1.05409,1.02563,1.03665,9958393.6846322,0
+NKE.US,D,19910411,000000,1.04329,1.07353,1.03665,1.06481,14013744.904678,0
+NKE.US,D,19910412,000000,1.06481,1.07799,1.04964,1.05182,13025627.183407,0
+NKE.US,D,19910415,000000,1.06283,1.06481,1.03893,1.04329,7148303.0377856,0
+NKE.US,D,19910416,000000,1.04329,1.06283,1.03437,1.05856,15762257.8081,0
+NKE.US,D,19910417,000000,1.05409,1.10815,1.04964,1.10199,24086027.086831,0
+NKE.US,D,19910418,000000,1.10199,1.15634,1.10199,1.12609,21334700.423935,0
+NKE.US,D,19910419,000000,1.12609,1.12609,1.10645,1.12381,10851014.88977,0
+NKE.US,D,19910422,000000,1.11944,1.14562,1.09783,1.13472,21099603.141974,0
+NKE.US,D,19910423,000000,1.14117,1.1719,1.14117,1.16506,14825559.581228,0
+NKE.US,D,19910424,000000,1.18688,1.20433,1.1719,1.19124,24225611.71757,0
+NKE.US,D,19910425,000000,1.19124,1.19124,1.17399,1.17844,14186393.352377,0
+NKE.US,D,19910426,000000,1.17399,1.17399,1.13472,1.15177,11809748.602182,0
+NKE.US,D,19910429,000000,1.15851,1.17399,1.14355,1.14355,7493601.9500681,0
+NKE.US,D,19910430,000000,1.14355,1.16071,1.13244,1.1369,15475743.048627,0
+NKE.US,D,19910501,000000,1.1369,1.15851,1.13472,1.15634,14752093.508418,0
+NKE.US,D,19910502,000000,1.16071,1.17399,1.15851,1.16506,8889446.2405842,0
+NKE.US,D,19910503,000000,1.16506,1.17844,1.15851,1.16943,8683755.1532284,0
+NKE.US,D,19910506,000000,1.16071,1.16943,1.15177,1.16943,6233637.2711227,0
+NKE.US,D,19910507,000000,1.17399,1.18271,1.16071,1.16071,9186993.3652496,0
+NKE.US,D,19910508,000000,1.15177,1.16071,1.09783,1.10815,42827350.232036,0
+NKE.US,D,19910509,000000,1.11499,1.13244,1.10815,1.11727,23733383.684998,0
+NKE.US,D,19910510,000000,1.11499,1.11944,1.06928,1.07799,26899791.491116,0
+NKE.US,D,19910513,000000,1.07353,1.07353,1.03893,1.04537,13308477.261427,0
+NKE.US,D,19910514,000000,1.04329,1.04537,1.01712,1.03437,23197084.681347,0
+NKE.US,D,19910515,000000,1.02167,1.02563,0.971398,0.982504,24747223.759006,0
+NKE.US,D,19910516,000000,0.994999,0.999562,0.982504,0.989049,26932845.223646,0
+NKE.US,D,19910517,000000,0.982504,0.986967,0.950079,0.953946,34411754.16084,0
+NKE.US,D,19910520,000000,0.953946,0.953946,0.917057,0.919239,48671613.586028,0
+NKE.US,D,19910521,000000,0.917057,0.962276,0.917057,0.934213,29713562.954503,0
+NKE.US,D,19910522,000000,0.934213,0.953946,0.914776,0.925288,24468049.455311,0
+NKE.US,D,19910523,000000,0.927668,0.945418,0.925288,0.943236,23542372.500757,0
+NKE.US,D,19910524,000000,0.945418,0.957913,0.941056,0.957913,11574655.353993,0
+NKE.US,D,19910528,000000,0.966639,0.971398,0.943236,0.943236,17856051.471834,0
+NKE.US,D,19910529,000000,0.943236,0.945418,0.927668,0.931932,14186393.352377,0
+NKE.US,D,19910530,000000,0.931932,0.936294,0.917057,0.919239,21165731.784334,0
+NKE.US,D,19910531,000000,0.923305,0.957913,0.923305,0.953946,35631295.406634,0
+NKE.US,D,19910603,000000,0.953946,0.980224,0.953946,0.964359,38187925.026535,0
+NKE.US,D,19910604,000000,0.957913,0.966639,0.943236,0.964359,25955753.816908,0
+NKE.US,D,19910605,000000,0.964359,0.999562,0.964359,0.997179,23134635.847085,0
+NKE.US,D,19910606,000000,0.994999,0.997179,0.980224,0.986967,9087814.0156898,0
+NKE.US,D,19910607,000000,0.980224,0.980224,0.945418,0.950079,12379124.532549,0
+NKE.US,D,19910610,000000,0.945418,0.945418,0.927668,0.927668,13892535.111794,0
+NKE.US,D,19910611,000000,0.931932,0.934213,0.888499,0.901687,18708269.412676,0
+NKE.US,D,19910612,000000,0.888499,0.919239,0.884234,0.917057,17995651.229216,0
+NKE.US,D,19910613,000000,0.925288,0.927668,0.908231,0.925288,16676913.490335,0
+NKE.US,D,19910614,000000,0.931932,0.943236,0.931932,0.931932,14788825.03216,0
+NKE.US,D,19910617,000000,0.927668,0.927668,0.914776,0.919239,5719372.7445677,0
+NKE.US,D,19910618,000000,0.925288,0.941056,0.919239,0.923305,12272593.634337,0
+NKE.US,D,19910619,000000,0.917057,0.917057,0.897422,0.901687,14943104.692658,0
+NKE.US,D,19910620,000000,0.897422,0.914776,0.897422,0.905951,14803518.045032,0
+NKE.US,D,19910621,000000,0.908231,0.914776,0.905951,0.910414,11192632.985513,0
+NKE.US,D,19910624,000000,0.910414,0.910414,0.905951,0.905951,6681781.2228617,0
+NKE.US,D,19910625,000000,0.910414,0.914776,0.905951,0.908231,8808640.7204379,0
+NKE.US,D,19910626,000000,0.908231,0.910414,0.892862,0.897422,11975064.661644,0
+NKE.US,D,19910627,000000,0.888499,0.897422,0.845165,0.862419,21551429.927139,0
+NKE.US,D,19910628,000000,0.86698,0.873426,0.857857,0.869062,11027337.094908,0
+NKE.US,D,19910701,000000,0.871245,0.879871,0.86698,0.871245,9308223.3269912,0
+NKE.US,D,19910702,000000,0.871245,0.884234,0.857857,0.862419,21264906.091679,0
+NKE.US,D,19910703,000000,0.857857,0.873426,0.853594,0.86698,26932845.223646,0
+NKE.US,D,19910705,000000,0.86698,0.879871,0.86698,0.879871,6233637.2711227,0
+NKE.US,D,19910708,000000,0.879871,0.934213,0.873426,0.934213,23689302.629491,0
+NKE.US,D,19910709,000000,0.945418,0.994999,0.945418,0.991033,25199044.493512,0
+NKE.US,D,19910710,000000,0.986967,1.04964,0.950079,1.02167,64852635.370778,0
+NKE.US,D,19910711,000000,1.03239,1.04072,0.999562,1.01949,22153844.463391,0
+NKE.US,D,19910712,000000,1.02563,1.04537,1.01949,1.04329,16680584.222446,0
+NKE.US,D,19910715,000000,1.05409,1.05409,1.04072,1.04072,11585682.67697,0
+NKE.US,D,19910716,000000,1.04537,1.04537,0.999562,1.00829,17202208.365195,0
+NKE.US,D,19910717,000000,1.00829,1.01712,1.00373,1.00829,8018869.5969705,0
+NKE.US,D,19910718,000000,1.00829,1.04329,1.00829,1.03665,12309335.242507,0
+NKE.US,D,19910719,000000,1.03437,1.04072,1.02792,1.02792,10726122.263461,0
+NKE.US,D,19910722,000000,1.02167,1.04537,1.01712,1.04072,13407658.627873,0
+NKE.US,D,19910723,000000,1.04537,1.05409,1.02167,1.02563,6431998.995571,0
+NKE.US,D,19910724,000000,1.03239,1.03437,1.02167,1.02563,7585431.7678624,0
+NKE.US,D,19910725,000000,1.02792,1.02792,0.997179,1.01712,5047151.7747449,0
+NKE.US,D,19910726,000000,1.02167,1.03239,1.01712,1.02792,2545615.4066825,0
+NKE.US,D,19910729,000000,1.02792,1.03239,1.01712,1.01712,11306505.347946,0
+NKE.US,D,19910730,000000,1.01712,1.01712,1.00373,1.00373,10468994.538175,0
+NKE.US,D,19910731,000000,1.00829,1.04964,1.00373,1.04964,17940543.859176,0
+NKE.US,D,19910801,000000,1.04329,1.08246,1.03437,1.08018,22627710.767866,0
+NKE.US,D,19910802,000000,1.08018,1.08901,1.05182,1.05182,7151972.7614538,0
+NKE.US,D,19910805,000000,1.03437,1.04329,1.03239,1.03239,8129072.2357354,0
+NKE.US,D,19910806,000000,1.03437,1.07145,1.01712,1.06283,19093970.580811,0
+NKE.US,D,19910807,000000,1.06283,1.07572,1.04329,1.04964,10806931.817379,0
+NKE.US,D,19910808,000000,1.06728,1.08018,1.05182,1.07145,14281917.096469,0
+NKE.US,D,19910809,000000,1.06283,1.07145,1.06054,1.06283,7758075.1733465,0
+NKE.US,D,19910812,000000,1.05856,1.08018,1.05182,1.07572,8738854.4557251,0
+NKE.US,D,19910813,000000,1.08018,1.12381,1.08018,1.10408,33647698.33101,0
+NKE.US,D,19910814,000000,1.11727,1.14355,1.1128,1.13472,34316251.59405,0
+NKE.US,D,19910815,000000,1.13898,1.16715,1.13472,1.15851,26418585.739306,0
+NKE.US,D,19910816,000000,1.16715,1.16943,1.10408,1.12381,21621215.183409,0
+NKE.US,D,19910819,000000,1.05182,1.08901,1.04537,1.08246,28288314.486269,0
+NKE.US,D,19910820,000000,1.09555,1.09991,1.07145,1.08901,14634542.34633,0
+NKE.US,D,19910821,000000,1.10815,1.16071,1.10815,1.16071,17180160.778343,0
+NKE.US,D,19910822,000000,1.16071,1.16071,1.14791,1.15415,6593631.2131644,0
+NKE.US,D,19910823,000000,1.14791,1.1846,1.14562,1.1719,13903559.409443,0
+NKE.US,D,19910826,000000,1.1719,1.17399,1.14791,1.14791,8779257.7200197,0
+NKE.US,D,19910827,000000,1.14355,1.14562,1.12153,1.13898,7974804.6765507,0
+NKE.US,D,19910828,000000,1.13472,1.1846,1.13472,1.17399,9917984.3696803,0
+NKE.US,D,19910829,000000,1.17399,1.18054,1.16071,1.1719,7721341.63272,0
+NKE.US,D,19910830,000000,1.18054,1.20205,1.17844,1.19768,12261571.353575,0
+NKE.US,D,19910903,000000,1.19768,1.2328,1.19363,1.19768,26528784.344299,0
+NKE.US,D,19910904,000000,1.20205,1.20205,1.16715,1.1846,8059285.9710227,0
+NKE.US,D,19910905,000000,1.17844,1.18916,1.16715,1.1719,6817690.0792762,0
+NKE.US,D,19910906,000000,1.17844,1.1846,1.16071,1.17399,15082687.306512,0
+NKE.US,D,19910909,000000,1.17607,1.1846,1.16715,1.1719,2997427.065204,0
+NKE.US,D,19910910,000000,1.1719,1.17607,1.14562,1.15177,4654115.1930458,0
+NKE.US,D,19910911,000000,1.15177,1.15851,1.14355,1.15177,6571585.643197,0
+NKE.US,D,19910912,000000,1.15415,1.16308,1.14562,1.16071,12298307.91953,0
+NKE.US,D,19910913,000000,1.16943,1.17844,1.15177,1.16071,10288993.533385,0
+NKE.US,D,19910916,000000,1.22843,1.23894,1.19977,1.2328,46122327.447235,0
+NKE.US,D,19910917,000000,1.2328,1.25223,1.22406,1.23894,19266618.020066,0
+NKE.US,D,19910918,000000,1.24132,1.24132,1.22169,1.23487,9910648.9561154,0
+NKE.US,D,19910919,000000,1.24132,1.25441,1.22843,1.24132,12661972.593683,0
+NKE.US,D,19910920,000000,1.24132,1.26283,1.23487,1.24132,23968467.8572,0
+NKE.US,D,19910923,000000,1.26086,1.26283,1.24776,1.26086,8569877.7485808,0
+NKE.US,D,19910924,000000,1.2675,1.27206,1.23487,1.2675,10369812.163288,0
+NKE.US,D,19910925,000000,1.27206,1.31529,1.2675,1.31529,16511619.616616,0
+NKE.US,D,19910926,000000,1.31748,1.31748,1.28713,1.29368,10443274.202326,0
+NKE.US,D,19910927,000000,1.28713,1.30667,1.28713,1.29368,9194344.9139007,0
+NKE.US,D,19910930,000000,1.28286,1.30667,1.28089,1.30667,7691952.5816445,0
+NKE.US,D,19911001,000000,1.30667,1.33295,1.29775,1.31748,17650346.266277,0
+NKE.US,D,19911002,000000,1.31529,1.32422,1.26283,1.2675,10810611.625476,0
+NKE.US,D,19911003,000000,1.2675,1.2675,1.21742,1.22169,19428238.136345,0
+NKE.US,D,19911004,000000,1.22169,1.23487,1.22169,1.22843,10083290.344714,0
+NKE.US,D,19911007,000000,1.22635,1.2437,1.21742,1.22843,5539386.8664187,0
+NKE.US,D,19911008,000000,1.22406,1.22843,1.19363,1.19768,16394071.479857,0
+NKE.US,D,19911009,000000,1.19977,1.23894,1.19977,1.22843,23806850.76625,0
+NKE.US,D,19911010,000000,1.22635,1.2437,1.21326,1.23894,15181875.732058,0
+NKE.US,D,19911011,000000,1.23487,1.23487,1.21534,1.22406,12573797.372913,0
+NKE.US,D,19911014,000000,1.22635,1.26958,1.22635,1.2675,13055013.209154,0
+NKE.US,D,19911015,000000,1.26283,1.28286,1.25659,1.27206,12217491.306512,0
+NKE.US,D,19911016,000000,1.27206,1.27871,1.2675,1.27206,9737999.4999742,0
+NKE.US,D,19911017,000000,1.27632,1.30667,1.25441,1.3024,28009133.123474,0
+NKE.US,D,19911018,000000,1.29775,1.33761,1.29775,1.32422,14645576.728408,0
+NKE.US,D,19911021,000000,1.31966,1.31966,1.28286,1.31123,8276012.4488983,0
+NKE.US,D,19911022,000000,1.31123,1.33512,1.30667,1.30667,7853577.7401377,0
+NKE.US,D,19911023,000000,1.29368,1.3024,1.28713,1.29546,6420983.7739089,0
+NKE.US,D,19911024,000000,1.29546,1.29546,1.24132,1.25441,7251153.1194565,0
+NKE.US,D,19911025,000000,1.25659,1.27206,1.25441,1.26086,5462239.9770688,0
+NKE.US,D,19911028,000000,1.2675,1.30667,1.26086,1.3024,10770194.24298,0
+NKE.US,D,19911029,000000,1.30667,1.33761,1.29775,1.32422,8397232.3262111,0
+NKE.US,D,19911030,000000,1.33087,1.33512,1.31748,1.33295,6156508.5337448,0
+NKE.US,D,19911031,000000,1.3262,1.36121,1.3262,1.33295,12437896.584042,0
+NKE.US,D,19911101,000000,1.34386,1.35675,1.33761,1.34386,8375190.7900152,0
+NKE.US,D,19911104,000000,1.33295,1.35675,1.31748,1.35675,9212709.6673282,0
+NKE.US,D,19911105,000000,1.36121,1.39175,1.35902,1.39175,11236712.024134,0
+NKE.US,D,19911106,000000,1.38521,1.39175,1.36568,1.38758,10255936.775525,0
+NKE.US,D,19911107,000000,1.38977,1.40474,1.3742,1.398,9157604.3141741,0
+NKE.US,D,19911108,000000,1.40474,1.44401,1.40474,1.42438,13499485.420338,0
+NKE.US,D,19911111,000000,1.42438,1.44183,1.41337,1.43537,9146593.1262837,0
+NKE.US,D,19911112,000000,1.44401,1.47871,1.43747,1.47445,19615593.715118,0
+NKE.US,D,19911113,000000,1.45928,1.50717,1.43537,1.50033,22539546.639969,0
+NKE.US,D,19911114,000000,1.50033,1.51372,1.44599,1.44599,16496922.569971,0
+NKE.US,D,19911115,000000,1.44183,1.44401,1.39175,1.39175,17338115.204723,0
+NKE.US,D,19911118,000000,1.398,1.44183,1.35675,1.44183,15545531.330224,0
+NKE.US,D,19911119,000000,1.42863,1.42863,1.33761,1.3742,17760549.913485,0
+NKE.US,D,19911120,000000,1.38758,1.38977,1.34991,1.37212,8474371.1480179,0
+NKE.US,D,19911121,000000,1.37212,1.43747,1.36568,1.42863,8940883.8869557,0
+NKE.US,D,19911122,000000,1.44183,1.46136,1.42438,1.42438,8279690.2401097,0
+NKE.US,D,19911125,000000,1.43747,1.44183,1.40881,1.41564,9524942.7457666,0
+NKE.US,D,19911126,000000,1.42438,1.43747,1.38758,1.42001,11523243.927137,0
+NKE.US,D,19911127,000000,1.42001,1.42863,1.40682,1.41564,14443529.145204,0
+NKE.US,D,19911129,000000,1.41337,1.42863,1.40028,1.42001,2600719.7513937,0
+NKE.US,D,19911202,000000,1.40682,1.45928,1.398,1.45928,6780963.5977502,0
+NKE.US,D,19911203,000000,1.45481,1.4917,1.44599,1.44599,11791394.941626,0
+NKE.US,D,19911204,000000,1.44599,1.44599,1.40474,1.41337,15718182.803252,0
+NKE.US,D,19911205,000000,1.41337,1.42438,1.38521,1.38977,6645051.7160068,0
+NKE.US,D,19911206,000000,1.38758,1.42863,1.38084,1.40028,8683755.1532284,0
+NKE.US,D,19911209,000000,1.41108,1.42438,1.40682,1.42001,3831283.2779489,0
+NKE.US,D,19911210,000000,1.42001,1.43964,1.41793,1.42438,4779000.7602552,0
+NKE.US,D,19911211,000000,1.43082,1.44401,1.41564,1.433,4444730.1793923,0
+NKE.US,D,19911212,000000,1.43964,1.45036,1.41108,1.44183,8984963.9340189,0
+NKE.US,D,19911213,000000,1.45036,1.49825,1.44599,1.49637,14704338.695472,0
+NKE.US,D,19911216,000000,1.53534,1.57025,1.51372,1.55943,18028693.868875,0
+NKE.US,D,19911217,000000,1.57916,1.57916,1.55943,1.56152,14921063.156463,0
+NKE.US,D,19911218,000000,1.56152,1.56152,1.53969,1.54396,12191779.038205,0
+NKE.US,D,19911219,000000,1.53969,1.55289,1.51144,1.5158,9870229.5567345,0
+NKE.US,D,19911220,000000,1.54179,1.54179,1.51372,1.5158,9793101.8277995,0
+NKE.US,D,19911223,000000,1.5158,1.56588,1.50717,1.56152,12522377.878514,0
+NKE.US,D,19911224,000000,1.57025,1.62478,1.56588,1.61418,9040068.2787301,0
+NKE.US,D,19911226,000000,1.62052,1.69887,1.62052,1.67883,10127374.425548,0
+NKE.US,D,19911227,000000,1.67883,1.73367,1.67883,1.72266,9782072.487937,0
+NKE.US,D,19911230,000000,1.72722,1.80099,1.70709,1.80099,11071420.167301,0
+NKE.US,D,19911231,000000,1.79445,1.83164,1.73367,1.75093,14561081.315735,0
+NKE.US,D,19920102,000000,1.71621,1.76629,1.67883,1.75538,18094818.477461,0
+NKE.US,D,19920103,000000,1.76629,1.79445,1.73783,1.76629,10153078.626311,0
+NKE.US,D,19920106,000000,1.7531,1.76202,1.71621,1.72513,16232444.304479,0
+NKE.US,D,19920107,000000,1.72513,1.72513,1.69887,1.71155,9910648.9561154,0
+NKE.US,D,19920108,000000,1.71155,1.74219,1.67883,1.70104,19035194.495546,0
+NKE.US,D,19920109,000000,1.7182,1.73367,1.70709,1.71621,6615658.6311598,0
+NKE.US,D,19920110,000000,1.71155,1.7531,1.70521,1.75093,8209897.9247395,0
+NKE.US,D,19920113,000000,1.74437,1.7531,1.71155,1.72266,7111564.4549448,0
+NKE.US,D,19920114,000000,1.7182,1.80783,1.7182,1.80783,17815653.249753,0
+NKE.US,D,19920115,000000,1.83779,1.87527,1.82509,1.85563,22576287.239695,0
+NKE.US,D,19920116,000000,1.85989,1.86624,1.79445,1.80783,19347439.675299,0
+NKE.US,D,19920117,000000,1.8121,1.81636,1.76202,1.80783,14311299.088445,0
+NKE.US,D,19920120,000000,1.8121,1.8121,1.78166,1.79445,4753294.5426055,0
+NKE.US,D,19920121,000000,1.7879,1.80099,1.75093,1.75538,7357680.9923387,0
+NKE.US,D,19920122,000000,1.76202,1.80099,1.75747,1.80099,5197768.7706762,0
+NKE.US,D,19920123,000000,1.80099,1.8121,1.77273,1.78354,6534858.1532279,0
+NKE.US,D,19920124,000000,1.78354,1.79445,1.76629,1.76629,7831541.2461562,0
+NKE.US,D,19920127,000000,1.76837,1.78166,1.75093,1.7531,8206218.1166424,0
+NKE.US,D,19920128,000000,1.75747,1.79445,1.75747,1.77066,10667346.178196,0
+NKE.US,D,19920129,000000,1.77729,1.78166,1.71393,1.71393,9638820.1504143,0
+NKE.US,D,19920130,000000,1.7182,1.79445,1.7182,1.79445,11596702.940845,0
+NKE.US,D,19920131,000000,1.7879,1.80099,1.75747,1.78166,8624980.0764061,0
+NKE.US,D,19920203,000000,1.78573,1.82291,1.77729,1.81636,5840598.6725379,0
+NKE.US,D,19920204,000000,1.8121,1.82509,1.80099,1.80783,6303422.5273927,0
+NKE.US,D,19920205,000000,1.82072,1.87071,1.80982,1.83164,11420383.761037,0
+NKE.US,D,19920206,000000,1.83779,1.86208,1.81636,1.82509,6803013.2014891,0
+NKE.US,D,19920207,000000,1.82728,1.8358,1.77729,1.80099,5205106.2011269,0
+NKE.US,D,19920210,000000,1.79445,1.84254,1.78573,1.84254,4808386.7860021,0
+NKE.US,D,19920211,000000,1.84681,1.84888,1.80783,1.8121,4264738.2505859,0
+NKE.US,D,19920212,000000,1.80783,1.82291,1.7879,1.80099,5543058.6069726,0
+NKE.US,D,19920213,000000,1.80546,1.82072,1.79445,1.80783,7996842.178975,0
+NKE.US,D,19920214,000000,1.80099,1.81636,1.7879,1.80099,4966334.1532838,0
+NKE.US,D,19920218,000000,1.80099,1.82291,1.79207,1.80099,7886639.5402101,0
+NKE.US,D,19920219,000000,1.7879,1.7879,1.72513,1.72513,9715954.9384496,0
+NKE.US,D,19920220,000000,1.73367,1.77729,1.73177,1.74437,9962066.4336292,0
+NKE.US,D,19920221,000000,1.72722,1.73367,1.65066,1.67486,16856909.452913,0
+NKE.US,D,19920224,000000,1.67486,1.67694,1.64421,1.6703,10744490.042217,0
+NKE.US,D,19920225,000000,1.66177,1.68338,1.63331,1.68338,8143772.3077089,0
+NKE.US,D,19920226,000000,1.68775,1.75538,1.67883,1.74219,10601220.561165,0
+NKE.US,D,19920227,000000,1.75747,1.77729,1.74219,1.75538,8426617.343515,0
+NKE.US,D,19920228,000000,1.75747,1.77729,1.74437,1.76629,7905005.3020804,0
+NKE.US,D,19920302,000000,1.77066,1.78166,1.7531,1.76629,5770792.2389673,0
+NKE.US,D,19920303,000000,1.77066,1.78573,1.76837,1.78573,6674434.716425,0
+NKE.US,D,19920304,000000,1.78573,1.7879,1.77273,1.78166,3662316.6552334,0
+NKE.US,D,19920305,000000,1.77729,1.78354,1.75747,1.76202,4790016.9903602,0
+NKE.US,D,19920306,000000,1.75538,1.75747,1.71155,1.72266,7772766.169334,0
+NKE.US,D,19920309,000000,1.71393,1.71621,1.68993,1.6946,8386212.0623346,0
+NKE.US,D,19920310,000000,1.69667,1.75093,1.69667,1.73783,8283360.9722208,0
+NKE.US,D,19920311,000000,1.73367,1.76629,1.72513,1.72513,11100805.184604,0
+NKE.US,D,19920312,000000,1.73367,1.73367,1.70521,1.7296,5675295.7228332,0
+NKE.US,D,19920313,000000,1.73367,1.81428,1.73367,1.79445,12235852.026167,0
+NKE.US,D,19920316,000000,1.74437,1.76629,1.68775,1.70709,21826924.422737,0
+NKE.US,D,19920317,000000,1.71621,1.73544,1.70709,1.70709,15736538.480694,0
+NKE.US,D,19920318,000000,1.71393,1.71393,1.65959,1.68993,13837430.767084,0
+NKE.US,D,19920319,000000,1.68338,1.68993,1.63549,1.63986,14439859.421537,0
+NKE.US,D,19920320,000000,1.63986,1.64214,1.59405,1.62052,26587565.471779,0
+NKE.US,D,19920323,000000,1.62052,1.62052,1.60723,1.61199,5326323.0531111,0
+NKE.US,D,19920324,000000,1.61615,1.63549,1.60723,1.61199,9363315.5703878,0
+NKE.US,D,19920325,000000,1.61418,1.63331,1.60723,1.62052,10123695.625894,0
+NKE.US,D,19920326,000000,1.62478,1.63331,1.62052,1.62478,5847941.145203,0
+NKE.US,D,19920327,000000,1.62052,1.62052,1.58135,1.58561,6832401.2441217,0
+NKE.US,D,19920330,000000,1.58968,1.63549,1.58968,1.62478,7199716.4815278,0
+NKE.US,D,19920331,000000,1.62895,1.64214,1.62478,1.63331,5212456.7413352,0
+NKE.US,D,19920401,000000,1.62478,1.64214,1.61418,1.64214,7247484.4042312,0
+NKE.US,D,19920402,000000,1.64214,1.65295,1.63549,1.64214,8654364.0852671,0
+NKE.US,D,19920403,000000,1.64421,1.64858,1.62478,1.63549,7361344.6653497,0
+NKE.US,D,19920406,000000,1.63986,1.65066,1.62052,1.64858,7552360.891804,0
+NKE.US,D,19920407,000000,1.65295,1.65295,1.61418,1.61615,4044334.9899418,0
+NKE.US,D,19920408,000000,1.61615,1.61615,1.55051,1.57025,13198266.555119,0
+NKE.US,D,19920409,000000,1.57461,1.59821,1.55289,1.5875,17977280.425131,0
+NKE.US,D,19920410,000000,1.58968,1.61615,1.58561,1.61615,14112928.28801,0
+NKE.US,D,19920413,000000,1.61615,1.65959,1.61199,1.65731,9157604.3141741,0
+NKE.US,D,19920414,000000,1.67486,1.71393,1.6703,1.68775,13444381.075627,0
+NKE.US,D,19920415,000000,1.69667,1.73783,1.6946,1.72266,9602080.5591306,0
+NKE.US,D,19920416,000000,1.7296,1.7296,1.68338,1.69887,8591919.2847767,0
+NKE.US,D,19920420,000000,1.69667,1.69667,1.62895,1.64858,9473509.1331668,0
+NKE.US,D,19920421,000000,1.64858,1.64858,1.59405,1.61199,10762856.81253,0
+NKE.US,D,19920422,000000,1.61615,1.61615,1.58135,1.59612,13451730.607393,0
+NKE.US,D,19920423,000000,1.60267,1.62052,1.57461,1.5875,12074247.036532,0
+NKE.US,D,19920424,000000,1.59405,1.59821,1.55289,1.55735,7842551.4256038,0
+NKE.US,D,19920427,000000,1.49637,1.49637,1.47871,1.49399,44138724.320952,0
+NKE.US,D,19920428,000000,1.49399,1.49637,1.42438,1.46136,30183756.509982,0
+NKE.US,D,19920429,000000,1.46136,1.48753,1.44599,1.47445,23718691.680567,0
+NKE.US,D,19920430,000000,1.47871,1.53969,1.47871,1.5158,19082946.283162,0
+NKE.US,D,19920501,000000,1.52463,1.53315,1.46573,1.48526,17249949.05994,0
+NKE.US,D,19920504,000000,1.48526,1.5288,1.47871,1.5158,8151112.7634883,0
+NKE.US,D,19920505,000000,1.52463,1.55943,1.5158,1.54833,12827274.534945,0
+NKE.US,D,19920506,000000,1.56152,1.57025,1.55051,1.55943,11930972.513266,0
+NKE.US,D,19920507,000000,1.55735,1.55735,1.52651,1.54396,7500934.3383044,0
+NKE.US,D,19920508,000000,1.55051,1.55289,1.52651,1.53969,3287634.7425328,0
+NKE.US,D,19920511,000000,1.54396,1.58135,1.54179,1.57916,6204256.2875904,0
+NKE.US,D,19920512,000000,1.58135,1.59405,1.57025,1.59405,6788312.1210726,0
+NKE.US,D,19920513,000000,1.59821,1.59821,1.58561,1.58561,5825897.5921213,0
+NKE.US,D,19920514,000000,1.57025,1.57461,1.44599,1.47445,25397393.108203,0
+NKE.US,D,19920515,000000,1.45273,1.46573,1.38977,1.41108,38033655.450465,0
+NKE.US,D,19920518,000000,1.41564,1.47445,1.41564,1.47237,16305907.35196,0
+NKE.US,D,19920519,000000,1.47237,1.48963,1.46999,1.48526,7387063.9927569,0
+NKE.US,D,19920520,000000,1.49399,1.49399,1.47237,1.48526,9021701.5084169,0
+NKE.US,D,19920521,000000,1.46573,1.46573,1.44183,1.44401,11255087.870432,0
+NKE.US,D,19920522,000000,1.44401,1.46136,1.41564,1.42438,10979577.239749,0
+NKE.US,D,19920526,000000,1.42438,1.43964,1.41564,1.43537,9333929.5446409,0
+NKE.US,D,19920527,000000,1.43082,1.433,1.41793,1.42645,5443880.2658558,0
+NKE.US,D,19920528,000000,1.42001,1.42438,1.37628,1.39175,17341790.97905,0
+NKE.US,D,19920529,000000,1.39572,1.42438,1.39572,1.40474,15358184.827439,0
+NKE.US,D,19920601,000000,1.40682,1.44183,1.39572,1.43082,13426017.330643,0
+NKE.US,D,19920602,000000,1.43082,1.43082,1.40682,1.41564,9256788.7059484,0
+NKE.US,D,19920603,000000,1.40682,1.43964,1.40682,1.42645,9146593.1262837,0
+NKE.US,D,19920604,000000,1.43964,1.43964,1.38521,1.38521,7978468.3495616,0
+NKE.US,D,19920605,000000,1.37856,1.37856,1.35675,1.37212,22146499.97384,0
+NKE.US,D,19920608,000000,1.38084,1.40028,1.37856,1.39363,8044589.9328206,0
+NKE.US,D,19920609,000000,1.398,1.40881,1.37628,1.38521,7258494.5836788,0
+NKE.US,D,19920610,000000,1.38084,1.398,1.37212,1.37212,6472412.3442944,0
+NKE.US,D,19920611,000000,1.37856,1.40682,1.36974,1.40255,5267544.9509602,0
+NKE.US,D,19920612,000000,1.41337,1.41564,1.398,1.398,6318123.6078092,0
+NKE.US,D,19920615,000000,1.38521,1.422,1.38084,1.40682,7952755.0728117,0
+NKE.US,D,19920616,000000,1.41337,1.42645,1.38084,1.38084,5803867.1487972,0
+NKE.US,D,19920617,000000,1.36974,1.36974,1.33959,1.35218,10208192.047009,0
+NKE.US,D,19920618,000000,1.35675,1.37856,1.34386,1.37212,7265840.0816726,0
+NKE.US,D,19920619,000000,1.37628,1.38758,1.35436,1.36974,7666235.2711231,0
+NKE.US,D,19920622,000000,1.36329,1.37212,1.34792,1.36775,3897398.8105505,0
+NKE.US,D,19920623,000000,1.36775,1.38521,1.36329,1.37856,4944301.6930739,0
+NKE.US,D,19920624,000000,1.38084,1.38758,1.33512,1.34386,12074247.036532,0
+NKE.US,D,19920625,000000,1.35436,1.38977,1.35436,1.38758,15075341.808519,0
+NKE.US,D,19920626,000000,1.38977,1.45928,1.38977,1.44817,11460785.008446,0
+NKE.US,D,19920629,000000,1.44183,1.49825,1.44183,1.48753,7978468.3495616,0
+NKE.US,D,19920630,000000,1.48963,1.52463,1.48753,1.50926,9172301.360819,0
+NKE.US,D,19920701,000000,1.51372,1.51809,1.49399,1.51372,8264991.1765789,0
+NKE.US,D,19920702,000000,1.50262,1.50262,1.45928,1.47237,12279943.166102,0
+NKE.US,D,19920706,000000,1.47237,1.53087,1.45928,1.52463,10546130.334655,0
+NKE.US,D,19920707,000000,1.51809,1.53969,1.45273,1.45273,11872192.394229,0
+NKE.US,D,19920708,000000,1.48089,1.61615,1.48089,1.60723,35230911.310055,0
+NKE.US,D,19920709,000000,1.57252,1.61418,1.57252,1.59612,12265257.21233,0
+NKE.US,D,19920710,000000,1.60267,1.66405,1.60267,1.65522,9359638.7876192,0
+NKE.US,D,19920713,000000,1.65959,1.65959,1.63112,1.65066,8815989.2437603,0
+NKE.US,D,19920714,000000,1.65066,1.65959,1.63331,1.64421,7504612.1295157,0
+NKE.US,D,19920715,000000,1.63986,1.65066,1.63986,1.64858,3739453.4601544,0
+NKE.US,D,19920716,000000,1.64214,1.65066,1.62478,1.65066,6483428.5743994,0
+NKE.US,D,19920717,000000,1.64858,1.65066,1.62478,1.65066,7365026.4903326,0
+NKE.US,D,19920720,000000,1.63986,1.68775,1.62261,1.68557,10762856.81253,0
+NKE.US,D,19920721,000000,1.6946,1.70322,1.68775,1.6946,9973097.7903774,0
+NKE.US,D,19920722,000000,1.68775,1.68775,1.63986,1.64858,9929007.6588854,0
+NKE.US,D,19920723,000000,1.64421,1.65959,1.63986,1.64858,5572437.5736193,0
+NKE.US,D,19920724,000000,1.63549,1.65066,1.63112,1.64214,3250898.1765777,0
+NKE.US,D,19920727,000000,1.63549,1.67694,1.63549,1.67694,4088417.0538907,0
+NKE.US,D,19920728,000000,1.67258,1.70521,1.6703,1.69667,12867676.790797,0
+NKE.US,D,19920729,000000,1.70104,1.74883,1.70104,1.74656,21022466.337052,0
+NKE.US,D,19920730,000000,1.73367,1.74437,1.72513,1.72722,8375190.7900152,0
+NKE.US,D,19920731,000000,1.71393,1.75538,1.6946,1.74437,9917984.3696803,0
+NKE.US,D,19920803,000000,1.73544,1.77957,1.73367,1.77492,10039209.289207,0
+NKE.US,D,19920804,000000,1.76837,1.77066,1.73177,1.75538,13547234.182627,0
+NKE.US,D,19920805,000000,1.74883,1.75093,1.74011,1.74437,5502652.3173494,0
+NKE.US,D,19920806,000000,1.74437,1.74883,1.73177,1.73367,3137017.7466015,0
+NKE.US,D,19920807,000000,1.72722,1.77273,1.72722,1.74883,8018869.5969705,0
+NKE.US,D,19920810,000000,1.74437,1.74437,1.71393,1.72722,2986413.8604277,0
+NKE.US,D,19920811,000000,1.72266,1.72266,1.70104,1.71393,8371512.9988039,0
+NKE.US,D,19920812,000000,1.71393,1.71393,1.68111,1.68993,4999400.9955706,0
+NKE.US,D,19920813,000000,1.68557,1.73367,1.68557,1.73367,6858106.4533284,0
+NKE.US,D,19920814,000000,1.73367,1.73367,1.70917,1.71393,3596193.0550887,0
+NKE.US,D,19920817,000000,1.70521,1.70917,1.68775,1.70104,5576111.331059,0
+NKE.US,D,19920818,000000,1.6946,1.72513,1.68557,1.71393,5928754.7328925,0
+NKE.US,D,19920819,000000,1.7182,1.73367,1.71621,1.72266,5061851.8467185,0
+NKE.US,D,19920820,000000,1.72722,1.73177,1.70322,1.70322,5620199.4456652,0
+NKE.US,D,19920821,000000,1.70521,1.7182,1.70322,1.70917,8878438.0780223,0
+NKE.US,D,19920824,000000,1.70104,1.70322,1.68775,1.68993,5594481.126701,0
+NKE.US,D,19920825,000000,1.68557,1.7182,1.66405,1.7182,9128222.3221989,0
+NKE.US,D,19920826,000000,1.71393,1.72513,1.70104,1.7182,2861530.310104,0
+NKE.US,D,19920827,000000,1.71393,1.74437,1.71393,1.73177,6288739.598948,0
+NKE.US,D,19920828,000000,1.73544,1.75538,1.73177,1.74883,6013235.0189216,0
+NKE.US,D,19920831,000000,1.75093,1.75747,1.73544,1.75747,5065524.5957155,0
+NKE.US,D,19920901,000000,1.75747,1.77066,1.74656,1.77066,3195801.8994098,0
+NKE.US,D,19920902,000000,1.77066,1.78999,1.75747,1.7879,6387923.9907224,0
+NKE.US,D,19920903,000000,1.78573,1.80318,1.74883,1.76837,8757220.2175954,0
+NKE.US,D,19920904,000000,1.75747,1.77273,1.74656,1.7531,3555783.7401367,0
+NKE.US,D,19920908,000000,1.7531,1.77729,1.74437,1.77729,5487948.2116042,0
+NKE.US,D,19920909,000000,1.77729,1.79445,1.76837,1.7879,4738596.4875177,0
+NKE.US,D,19920910,000000,1.79445,1.82291,1.78354,1.82072,11795064.665294,0
+NKE.US,D,19920911,000000,1.80783,1.82728,1.80099,1.82291,10197162.707146,0
+NKE.US,D,19920914,000000,1.83779,1.87953,1.82728,1.87953,11795064.665294,0
+NKE.US,D,19920915,000000,1.85792,1.86416,1.84888,1.85989,9168634.6624795,0
+NKE.US,D,19920916,000000,1.84681,1.87953,1.83779,1.85989,11475481.046647,0
+NKE.US,D,19920917,000000,1.86208,1.88399,1.85989,1.86852,6946271.5896691,0
+NKE.US,D,19920918,000000,1.87071,1.87071,1.83164,1.84254,9179645.8503701,0
+NKE.US,D,19920921,000000,1.77729,1.87527,1.77729,1.85989,32292243.186588,0
+NKE.US,D,19920922,000000,1.85989,1.85989,1.82509,1.83779,8272343.7336729,0
+NKE.US,D,19920923,000000,1.84254,1.92971,1.83779,1.90314,23366050.295619,0
+NKE.US,D,19920924,000000,1.90314,1.90314,1.87953,1.88618,6865458.0019795,0
+NKE.US,D,19920925,000000,1.88618,1.89262,1.84254,1.86852,8529463.3914144,0
+NKE.US,D,19920928,000000,1.86208,1.87755,1.85989,1.86852,2361953.7542079,0
+NKE.US,D,19920929,000000,1.87071,1.91672,1.85792,1.91672,11890570.257414,0
+NKE.US,D,19920930,000000,1.92327,1.95589,1.92327,1.93377,16919361.312503,0
+NKE.US,D,19921001,000000,1.92971,1.93377,1.90314,1.91443,13051345.502371,0
+NKE.US,D,19921002,000000,1.90769,1.91205,1.88399,1.89688,6806680.9082716,0
+NKE.US,D,19921005,000000,1.88399,1.89262,1.80546,1.89044,15376558.656852,0
+NKE.US,D,19921006,000000,1.89044,1.89262,1.87071,1.87527,7857249.4806917,0
+NKE.US,D,19921007,000000,1.87953,1.9189,1.87527,1.90769,11978734.385312,0
+NKE.US,D,19921008,000000,1.91205,1.9189,1.90114,1.9189,13984364.929589,0
+NKE.US,D,19921009,000000,1.91205,1.91205,1.88171,1.89044,6520163.1234687,0
+NKE.US,D,19921012,000000,1.89688,1.90314,1.88618,1.89262,10795909.536616,0
+NKE.US,D,19921013,000000,1.89688,1.91443,1.86852,1.87953,9073127.0534737,0
+NKE.US,D,19921014,000000,1.87953,1.89688,1.85792,1.85989,6501790.3024982,0
+NKE.US,D,19921015,000000,1.85989,1.91672,1.84681,1.90769,18568682.765051,0
+NKE.US,D,19921016,000000,1.90114,1.90314,1.87953,1.89044,10671024.977849,0
+NKE.US,D,19921019,000000,1.88399,1.90769,1.87953,1.89688,5789165.0599378,0
+NKE.US,D,19921020,000000,1.91672,1.92327,1.90114,1.91205,8059285.9710227,0
+NKE.US,D,19921021,000000,1.91443,1.9189,1.90314,1.91205,4334521.4899701,0
+NKE.US,D,19921022,000000,1.91672,1.91672,1.88399,1.89907,3555783.7401367,0
+NKE.US,D,19921023,000000,1.89688,1.89907,1.87953,1.88618,4103111.075207,0
+NKE.US,D,19921026,000000,1.89044,1.89044,1.87755,1.87953,2666842.3430955,0
+NKE.US,D,19921027,000000,1.87527,1.87755,1.84254,1.87071,12456257.303698,0
+NKE.US,D,19921028,000000,1.86416,1.89688,1.86208,1.88618,7214420.587273,0
+NKE.US,D,19921029,000000,1.89044,1.89044,1.87527,1.88399,4029647.0192829,0
+NKE.US,D,19921030,000000,1.87953,1.90314,1.86852,1.89688,6020588.5844584,0
+NKE.US,D,19921102,000000,1.90114,1.96024,1.90114,1.94478,11071420.167301,0
+NKE.US,D,19921103,000000,1.95133,2.00586,1.93377,2.00379,15905515.187838,0
+NKE.US,D,19921104,000000,1.99952,2.00586,1.97513,1.97513,6582606.9155164,0
+NKE.US,D,19921105,000000,1.98385,1.98385,1.96024,1.96669,3192118.057541,0
+NKE.US,D,19921106,000000,1.97076,2.03621,1.97076,2.03413,13374599.853129,0
+NKE.US,D,19921109,000000,2.02549,2.05396,2.01885,2.04275,5748756.7534288,0
+NKE.US,D,19921110,000000,2.03621,2.06269,2.02322,2.05396,4966334.1532838,0
+NKE.US,D,19921111,000000,2.04712,2.06456,2.04275,2.0494,15431652.917135,0
+NKE.US,D,19921112,000000,2.05396,2.06269,2.0494,2.06269,4433696.8057583,0
+NKE.US,D,19921113,000000,2.06883,2.09977,2.06456,2.07965,14447198.868873,0
+NKE.US,D,19921116,000000,2.09085,2.11485,2.08421,2.09303,6663420.5032058,0
+NKE.US,D,19921117,000000,2.10602,2.13001,2.10602,2.12347,13187247.299686,0
+NKE.US,D,19921118,000000,2.12347,2.13636,2.09303,2.12149,12801555.207538,0
+NKE.US,D,19921119,000000,2.12149,2.13001,2.12149,2.12347,6097730.4315939,0
+NKE.US,D,19921120,000000,2.13845,2.14311,2.12764,2.13845,7269514.8475552,0
+NKE.US,D,19921123,000000,2.13201,2.15391,2.12347,2.15154,5807540.9062371,0
+NKE.US,D,19921124,000000,2.1563,2.19735,2.1563,2.16057,10211855.72002,0
+NKE.US,D,19921125,000000,2.16472,2.16472,2.11702,2.12347,8198861.5257769,0
+NKE.US,D,19921127,000000,2.13001,2.14955,2.13001,2.13201,5025117.2976493,0
+NKE.US,D,19921130,000000,2.12149,2.12149,2.09303,2.09977,11879551.00198,0
+NKE.US,D,19921201,000000,2.09531,2.10791,2.06269,2.06456,7949086.3575863,0
+NKE.US,D,19921202,000000,2.06456,2.06456,2.02094,2.02976,11273448.590089,0
+NKE.US,D,19921203,000000,2.03413,2.0494,2.03413,2.03621,10487355.257833,0
+NKE.US,D,19921204,000000,2.03859,2.07745,2.03413,2.06269,9704942.7421161,0
+NKE.US,D,19921207,000000,2.06456,2.09531,2.05625,2.09531,8555185.7441503,0
+NKE.US,D,19921208,000000,2.09085,2.09303,2.07528,2.08202,11420383.761037,0
+NKE.US,D,19921209,000000,2.08202,2.10384,2.07101,2.10384,21011440.02252,0
+NKE.US,D,19921210,000000,2.10384,2.14072,2.09739,2.1193,8702117.8897701,0
+NKE.US,D,19921211,000000,2.11485,2.14072,2.11028,2.13001,3419874.883722,0
+NKE.US,D,19921214,000000,2.12536,2.13636,2.11485,2.12149,8628644.75786,0
+NKE.US,D,19921215,000000,2.13001,2.18437,2.13001,2.16918,11332217.616253,0
+NKE.US,D,19921216,000000,2.16918,2.19735,2.14747,2.16254,8639663.0048506,0
+NKE.US,D,19921217,000000,2.16254,2.18664,2.16254,2.16254,13246032.460936,0
+NKE.US,D,19921218,000000,2.17156,2.18437,2.13636,2.1563,16636515.268255,0
+NKE.US,D,19921221,000000,2.15154,2.15154,2.11028,2.11028,7537660.8198305,0
+NKE.US,D,19921222,000000,2.09739,2.11702,2.07965,2.09739,10171452.455726,0
+NKE.US,D,19921223,000000,2.09739,2.10384,2.05625,2.0604,10417564.959348,0
+NKE.US,D,19921224,000000,2.06456,2.07528,2.0604,2.06695,5535704.0329929,0
+NKE.US,D,19921228,000000,2.07101,2.08202,2.04275,2.04493,10817953.089698,0
+NKE.US,D,19921229,000000,2.0494,2.06695,2.04493,2.04493,8132749.0185039,0
+NKE.US,D,19921230,000000,2.0494,2.06456,2.04047,2.0494,6240977.7269021,0
+NKE.US,D,19921231,000000,2.0604,2.0604,2.02549,2.02549,5803867.1487972,0
+NKE.US,D,19930104,000000,2.02976,2.03859,2.01885,2.02976,7067491.4669819,0
+NKE.US,D,19930105,000000,2.02549,2.02769,1.99079,1.99079,6803013.2014891,0
+NKE.US,D,19930106,000000,1.99496,2.00993,1.96254,1.97939,13492138.913902,0
+NKE.US,D,19930107,000000,1.98613,2.02549,1.98613,1.99496,8165808.8016905,0
+NKE.US,D,19930108,000000,1.98851,1.98851,1.9189,1.95133,18535614.914321,0
+NKE.US,D,19930111,000000,1.95807,1.99079,1.9538,1.98385,5645912.7224152,0
+NKE.US,D,19930112,000000,1.98385,1.99496,1.9538,1.97294,10112679.395789,0
+NKE.US,D,19930113,000000,1.96878,2.01211,1.96878,2.00379,7857249.4806917,0
+NKE.US,D,19930114,000000,2.00993,2.11028,2.00993,2.10384,16746708.831034,0
+NKE.US,D,19930115,000000,2.13438,2.13438,2.06695,2.07745,11023662.329026,0
+NKE.US,D,19930118,000000,2.07101,2.07528,2.05625,2.0604,5723043.4766788,0
+NKE.US,D,19930119,000000,2.06456,2.06456,2.04047,2.0494,10222878.000782,0
+NKE.US,D,19930120,000000,2.05396,2.07745,2.04047,2.05625,10586543.683378,0
+NKE.US,D,19930121,000000,2.0604,2.0604,2.0494,2.05625,9201691.4203373,0
+NKE.US,D,19930122,000000,2.0604,2.0604,2.00993,2.01211,5873658.4557244,0
+NKE.US,D,19930125,000000,2.01677,2.02976,2.00993,2.01211,4797369.5474542,0
+NKE.US,D,19930126,000000,2.01677,2.04047,2.01211,2.01677,5359385.8616263,0
+NKE.US,D,19930127,000000,2.01885,2.01885,1.95133,1.97294,6791988.9038411,0
+NKE.US,D,19930128,000000,1.97939,1.99952,1.95807,1.97513,19880060.887738,0
+NKE.US,D,19930129,000000,1.98385,1.99079,1.96878,1.99079,4301466.7489978,0
+NKE.US,D,19930201,000000,2.00993,2.0604,2.00379,2.05396,7816845.2079542,0
+NKE.US,D,19930202,000000,2.0604,2.06695,2.01885,2.06695,4830433.3644123,0
+NKE.US,D,19930203,000000,2.07965,2.09739,2.07745,2.09739,6678111.4991935,0
+NKE.US,D,19930204,000000,2.11028,2.15154,2.10384,2.14072,9561675.2779503,0
+NKE.US,D,19930205,000000,2.14529,2.17762,2.06695,2.07528,14561081.315735,0
+NKE.US,D,19930208,000000,2.0604,2.06456,1.99952,1.99952,14138650.640746,0
+NKE.US,D,19930209,000000,1.95807,1.99079,1.94686,1.98851,12544419.414709,0
+NKE.US,D,19930210,000000,1.98385,1.98385,1.95133,1.97513,15185545.455726,0
+NKE.US,D,19930211,000000,1.98385,2.02769,1.98385,2.01211,5877324.1456212,0
+NKE.US,D,19930212,000000,2.01211,2.01885,2.0017,2.00379,6777288.8318674,0
+NKE.US,D,19930216,000000,1.75538,1.80783,1.75538,1.78166,41773101.851519,0
+NKE.US,D,19930217,000000,1.7879,1.82955,1.75538,1.76629,27513242.426332,0
+NKE.US,D,19930218,000000,1.79207,1.79207,1.74437,1.75538,16801807.125088,0
+NKE.US,D,19930219,000000,1.7531,1.75538,1.72513,1.7296,10358792.907855,0
+NKE.US,D,19930222,000000,1.71621,1.71621,1.59821,1.60961,15931231.489916,0
+NKE.US,D,19930223,000000,1.62261,1.69667,1.57252,1.68993,33919530.162039,0
+NKE.US,D,19930224,000000,1.69667,1.74219,1.69667,1.73367,15843067.362018,0
+NKE.US,D,19930225,000000,1.73544,1.74219,1.72047,1.73544,8995981.1725668,0
+NKE.US,D,19930226,000000,1.75093,1.7879,1.74883,1.75984,9796774.5767964,0
+NKE.US,D,19930301,000000,1.75984,1.77492,1.7531,1.77492,9657182.8869559,0
+NKE.US,D,19930302,000000,1.78999,1.85563,1.78573,1.85563,13150515.775944,0
+NKE.US,D,19930303,000000,1.85792,1.85989,1.82509,1.82728,14032113.691878,0
+NKE.US,D,19930304,000000,1.81855,1.81855,1.73367,1.74883,19880060.887738,0
+NKE.US,D,19930305,000000,1.7643,1.7643,1.72047,1.72047,13392957.547456,0
+NKE.US,D,19930308,000000,1.72722,1.79445,1.72722,1.79445,11343244.93923,0
+NKE.US,D,19930309,000000,1.79445,1.80546,1.75747,1.7879,18260117.393395,0
+NKE.US,D,19930310,000000,1.7879,1.82291,1.7879,1.82072,9161284.1222712,0
+NKE.US,D,19930311,000000,1.82509,1.82955,1.78166,1.78166,7831541.2461562,0
+NKE.US,D,19930312,000000,1.78166,1.78166,1.73544,1.75538,10230224.507219,0
+NKE.US,D,19930315,000000,1.7879,1.8948,1.7879,1.86852,24618653.341484,0
+NKE.US,D,19930316,000000,1.87527,1.91443,1.86416,1.86416,13756620.204723,0
+NKE.US,D,19930317,000000,1.86416,1.86416,1.8358,1.84681,6791988.9038411,0
+NKE.US,D,19930318,000000,1.85989,1.8948,1.85989,1.87953,5307960.3165694,0
+NKE.US,D,19930319,000000,1.89044,1.89044,1.86208,1.86416,6656070.9714404,0
+NKE.US,D,19930322,000000,1.85792,1.89688,1.84681,1.8948,5517344.3217799,0
+NKE.US,D,19930323,000000,1.89044,1.90541,1.87527,1.87755,5337352.3929735,0
+NKE.US,D,19930324,000000,1.87953,1.90114,1.87288,1.90114,6252006.0583216,0
+NKE.US,D,19930325,000000,1.90988,1.94478,1.90114,1.92554,7835211.9782674,0
+NKE.US,D,19930326,000000,1.92554,1.92554,1.85989,1.86416,7978468.3495616,0
+NKE.US,D,19930329,000000,1.86852,1.89044,1.85989,1.86416,4404319.8559975,0
+NKE.US,D,19930330,000000,1.85325,1.89044,1.85325,1.87953,3324369.2916021,0
+NKE.US,D,19930331,000000,1.88618,1.90541,1.87288,1.87527,6020588.5844584,0
+NKE.US,D,19930401,000000,1.87288,1.87527,1.84681,1.84888,7750722.6162524,0
+NKE.US,D,19930402,000000,1.84254,1.84254,1.80783,1.81428,13602340.544223,0
+NKE.US,D,19930405,000000,1.81428,1.82072,1.78573,1.79892,11743634.078023,0
+NKE.US,D,19930406,000000,1.79892,1.80982,1.70521,1.70521,16974454.564342,0
+NKE.US,D,19930407,000000,1.7182,1.77273,1.7182,1.76837,14050483.48752,0
+NKE.US,D,19930408,000000,1.77273,1.78166,1.74011,1.75093,9488213.2389119,0
+NKE.US,D,19930412,000000,1.75538,1.80546,1.75538,1.79892,5190407.1375962,0
+NKE.US,D,19930413,000000,1.81636,1.84888,1.81636,1.83164,10263275.21442,0
+NKE.US,D,19930414,000000,1.8358,1.83779,1.79207,1.79892,4231672.416742,0
+NKE.US,D,19930415,000000,1.80546,1.81428,1.79207,1.79892,4756972.3338168,0
+NKE.US,D,19930416,000000,1.80546,1.80546,1.77066,1.77729,4925937.9480895,0
+NKE.US,D,19930419,000000,1.78166,1.79207,1.72722,1.74437,13631729.5953,0
+NKE.US,D,19930420,000000,1.73544,1.76202,1.7182,1.75538,9223730.9396475,0
+NKE.US,D,19930421,000000,1.75093,1.78573,1.75093,1.76202,8312753.0486249,0
+NKE.US,D,19930422,000000,1.76202,1.76629,1.72513,1.72513,9980430.1786136,0
+NKE.US,D,19930423,000000,1.71393,1.72513,1.70104,1.7182,10322055.333457,0
+NKE.US,D,19930426,000000,1.71621,1.73367,1.69667,1.7182,7747051.8841412,0
+NKE.US,D,19930427,000000,1.7182,1.72266,1.70521,1.71621,6685461.0309588,0
+NKE.US,D,19930428,000000,1.71621,1.71621,1.67694,1.71393,16838548.733256,0
+NKE.US,D,19930429,000000,1.71393,1.71393,1.67694,1.68557,15828384.433575,0
+NKE.US,D,19930430,000000,1.68993,1.6946,1.65731,1.6703,16026732.039822,0
+NKE.US,D,19930503,000000,1.67694,1.7182,1.6703,1.70521,15806333.821392,0
+NKE.US,D,19930504,000000,1.70521,1.70521,1.6703,1.68993,14513324.485904,0
+NKE.US,D,19930505,000000,1.69667,1.72266,1.68111,1.70917,13672132.859594,0
+NKE.US,D,19930506,000000,1.70521,1.70521,1.68775,1.69667,9003320.6199032,0
+NKE.US,D,19930507,000000,1.68775,1.73177,1.68775,1.73177,9117211.1343083,0
+NKE.US,D,19930510,000000,1.74437,1.79445,1.74437,1.78354,11919958.300047,0
+NKE.US,D,19930511,000000,1.7879,1.80783,1.77066,1.80783,7717664.8499515,0
+NKE.US,D,19930512,000000,1.79892,1.8358,1.79445,1.82291,8349490.6230228,0
+NKE.US,D,19930513,000000,1.80982,1.80982,1.77729,1.78166,6420983.7739089,0
+NKE.US,D,19930514,000000,1.78354,1.79207,1.77729,1.7879,2971717.8222256,0
+NKE.US,D,19930517,000000,1.79445,1.80546,1.77273,1.79445,3805576.0518564,0
+NKE.US,D,19930518,000000,1.80783,1.82072,1.80546,1.82072,8827012.5329655,0
+NKE.US,D,19930519,000000,1.8358,1.89044,1.81428,1.87288,12213824.608173,0
+NKE.US,D,19930520,000000,1.87755,1.88618,1.84254,1.84681,7423804.5924835,0
+NKE.US,D,19930521,000000,1.84473,1.84681,1.77066,1.7879,19156412.355972,0
+NKE.US,D,19930524,000000,1.78573,1.82955,1.77066,1.82955,19384160.106168,0
+NKE.US,D,19930525,000000,1.82955,1.82955,1.79207,1.80982,5605505.424349,0
+NKE.US,D,19930526,000000,1.80546,1.83164,1.80546,1.82509,7625824.9477282,0
+NKE.US,D,19930527,000000,1.83164,1.8358,1.80982,1.82291,7886639.5402101,0
+NKE.US,D,19930528,000000,1.80546,1.82072,1.74656,1.77273,13771311.20071,0
+NKE.US,D,19930601,000000,1.78166,1.82955,1.77729,1.82509,6630364.7537908,0
+NKE.US,D,19930602,000000,1.82291,1.82291,1.77729,1.7879,5072868.0768233,0
+NKE.US,D,19930603,000000,1.7879,1.79892,1.77066,1.77273,4477793.9963504,0
+NKE.US,D,19930604,000000,1.76202,1.76837,1.71621,1.73544,9227407.722416,0
+NKE.US,D,19930607,000000,1.73367,1.74011,1.71155,1.71621,10208192.047009,0
+NKE.US,D,19930608,000000,1.72513,1.74883,1.68111,1.68111,13091751.791995,0
+NKE.US,D,19930609,000000,1.68775,1.73544,1.6703,1.69887,15045957.799657,0
+NKE.US,D,19930610,000000,1.69887,1.70709,1.68338,1.68775,13760295.979049,0
+NKE.US,D,19930611,000000,1.68775,1.6946,1.61615,1.68111,33122412.532135,0
+NKE.US,D,19930614,000000,1.68775,1.69667,1.6703,1.6703,5311629.0317947,0
+NKE.US,D,19930615,000000,1.66861,1.66861,1.61814,1.63331,28604223.339033,0
+NKE.US,D,19930616,000000,1.63747,1.65731,1.63331,1.65066,8849053.0607184,0
+NKE.US,D,19930617,000000,1.64421,1.65295,1.63331,1.64214,9043744.0530556,0
+NKE.US,D,19930618,000000,1.64421,1.65066,1.49825,1.52255,9840845.5478735,0
+NKE.US,D,19930621,000000,1.40474,1.46573,1.39175,1.42001,62431907.548191,0
+NKE.US,D,19930622,000000,1.42645,1.433,1.39175,1.398,31627374.773859,0
+NKE.US,D,19930623,000000,1.40028,1.40474,1.33761,1.33761,33908514.940377,0
+NKE.US,D,19930624,000000,1.34991,1.35218,1.32848,1.32848,31252694.878044,0
+NKE.US,D,19930625,000000,1.33295,1.38758,1.33295,1.38302,21213474.495965,0
+NKE.US,D,19930628,000000,1.38758,1.40028,1.38084,1.38302,19593538.06072,0
+NKE.US,D,19930629,000000,1.3742,1.38084,1.34386,1.34991,19354778.114193,0
+NKE.US,D,19930630,000000,1.35436,1.36121,1.34177,1.35218,11545277.395789,0
+NKE.US,D,19930701,000000,1.34991,1.36329,1.33295,1.33761,13345217.861153,0
+NKE.US,D,19930702,000000,1.33295,1.35218,1.31748,1.34177,18212365.605778,0
+NKE.US,D,19930706,000000,1.33761,1.34991,1.32422,1.33295,16820180.954501,0
+NKE.US,D,19930707,000000,1.32422,1.34177,1.32422,1.33761,11894248.048627,0
+NKE.US,D,19930708,000000,1.36775,1.38084,1.33761,1.3742,51702124.637048,0
+NKE.US,D,19930709,000000,1.3742,1.37856,1.34584,1.35218,32255504.603747,0
+NKE.US,D,19930712,000000,1.35218,1.36329,1.33761,1.36329,15075341.808519,0
+NKE.US,D,19930713,000000,1.36775,1.36974,1.35218,1.36121,12948486.344714,0
+NKE.US,D,19930714,000000,1.37856,1.41108,1.36775,1.398,19259263.446086,0
+NKE.US,D,19930715,000000,1.40028,1.42438,1.39572,1.41564,13811716.481891,0
+NKE.US,D,19930716,000000,1.41564,1.42001,1.40028,1.40028,9385362.148798,0
+NKE.US,D,19930719,000000,1.40474,1.40474,1.36974,1.38758,8470690.3314779,0
+NKE.US,D,19930720,000000,1.38084,1.38758,1.36775,1.38084,12878696.04623,0
+NKE.US,D,19930721,000000,1.38084,1.38977,1.35436,1.36974,8735172.6307422,0
+NKE.US,D,19930722,000000,1.37856,1.37856,1.35902,1.36329,6420983.7739089,0
+NKE.US,D,19930723,000000,1.36329,1.36974,1.35436,1.36329,17470357.3628,0
+NKE.US,D,19930726,000000,1.36775,1.36775,1.35436,1.36329,10024518.29322,0
+NKE.US,D,19930727,000000,1.36329,1.38758,1.36329,1.3742,9124555.6238593,0
+NKE.US,D,19930728,000000,1.3742,1.3742,1.34584,1.36121,9128222.3221989,0
+NKE.US,D,19930729,000000,1.36775,1.37856,1.35902,1.3742,7276866.3962064,0
+NKE.US,D,19930730,000000,1.38084,1.38302,1.36775,1.38084,5333671.5764335,0
+NKE.US,D,19930802,000000,1.38758,1.398,1.38302,1.38758,5521017.0707768,0
+NKE.US,D,19930803,000000,1.39175,1.41108,1.38084,1.38302,9844517.2884275,0
+NKE.US,D,19930804,000000,1.38084,1.38302,1.36775,1.36974,4117798.0374231,0
+NKE.US,D,19930805,000000,1.36974,1.36974,1.35218,1.35218,6850758.9384489,0
+NKE.US,D,19930806,000000,1.36329,1.38084,1.35902,1.36974,4903893.386565,0
+NKE.US,D,19930809,000000,1.36974,1.38084,1.35218,1.35218,3610879.0088619,0
+NKE.US,D,19930810,000000,1.35218,1.35436,1.30449,1.30449,11905267.30406,0
+NKE.US,D,19930811,000000,1.30449,1.30449,1.21326,1.22406,43187342.157192,0
+NKE.US,D,19930812,000000,1.22635,1.26283,1.22635,1.26086,20236382.080783,0
+NKE.US,D,19930813,000000,1.26086,1.28516,1.26086,1.28089,15409622.47381,0
+NKE.US,D,19930816,000000,1.28089,1.32422,1.28089,1.31748,13495808.63757,0
+NKE.US,D,19930817,000000,1.32422,1.32422,1.30012,1.30012,9234754.2288528,0
+NKE.US,D,19930818,000000,1.30449,1.31322,1.2915,1.30667,16353653.088919,0
+NKE.US,D,19930819,000000,1.28922,1.33761,1.26958,1.33761,14443529.145204,0
+NKE.US,D,19930820,000000,1.33761,1.34386,1.32422,1.33295,11115501.222806,0
+NKE.US,D,19930823,000000,1.33295,1.36775,1.32422,1.36329,9855539.5691897,0
+NKE.US,D,19930824,000000,1.36329,1.38977,1.34584,1.38977,8118059.0309592,0
+NKE.US,D,19930825,000000,1.38302,1.38758,1.35218,1.35436,12202795.26831,0
+NKE.US,D,19930826,000000,1.35436,1.35436,1.33295,1.34584,6689135.7968415,0
+NKE.US,D,19930827,000000,1.34584,1.34584,1.29775,1.30905,13304800.478659,0
+NKE.US,D,19930830,000000,1.30667,1.31748,1.27632,1.30667,9322914.3229789,0
+NKE.US,D,19930831,000000,1.31322,1.34177,1.30667,1.32194,7423804.5924835,0
+NKE.US,D,19930901,000000,1.31748,1.33295,1.30449,1.32848,14212115.705114,0
+NKE.US,D,19930902,000000,1.33295,1.33295,1.31748,1.31748,11773016.069999,0
+NKE.US,D,19930903,000000,1.31123,1.31123,1.28089,1.28286,11692203.490752,0
+NKE.US,D,19930907,000000,1.28922,1.30667,1.25877,1.26086,10498377.538594,0
+NKE.US,D,19930908,000000,1.26958,1.28089,1.24132,1.25877,13995384.185023,0
+NKE.US,D,19930909,000000,1.26086,1.28713,1.25004,1.28286,7563380.1472378,0
+NKE.US,D,19930910,000000,1.28286,1.28713,1.26086,1.27632,15104725.817379,0
+NKE.US,D,19930913,000000,1.26958,1.28713,1.26532,1.26532,11930972.513266,0
+NKE.US,D,19930914,000000,1.25004,1.25223,1.22169,1.2328,30319665.366396,0
+NKE.US,D,19930915,000000,1.21961,1.21961,1.19561,1.19977,31072695.890137,0
+NKE.US,D,19930916,000000,1.20433,1.20433,1.15177,1.16308,37545102.183774,0
+NKE.US,D,19930917,000000,1.16715,1.19768,1.16715,1.18271,23244827.392977,0
+NKE.US,D,19930920,000000,1.16308,1.16715,1.10815,1.13898,43363659.320116,0
+NKE.US,D,19930921,000000,1.12609,1.13035,1.08246,1.10645,38305484.256166,0
+NKE.US,D,19930922,000000,1.10815,1.11944,1.08901,1.11499,25764725.489138,0
+NKE.US,D,19930923,000000,1.11727,1.15177,1.11499,1.14562,14968812.927193,0
+NKE.US,D,19930924,000000,1.14562,1.15177,1.13244,1.14989,12544419.414709,0
+NKE.US,D,19930927,000000,1.14989,1.17607,1.14989,1.16071,8184170.5297892,0
+NKE.US,D,19930928,000000,1.16715,1.16715,1.13472,1.13898,16243461.543026,0
+NKE.US,D,19930929,000000,1.13898,1.14562,1.09783,1.10645,19542111.507221,0
+NKE.US,D,19930930,000000,1.10645,1.11944,1.10199,1.10815,10024518.29322,0
+NKE.US,D,19931001,000000,1.10815,1.12609,1.10815,1.12609,7827859.4211733,0
+NKE.US,D,19931004,000000,1.12609,1.16715,1.12609,1.16071,11743634.078023,0
+NKE.US,D,19931005,000000,1.15851,1.16715,1.12381,1.13244,16816506.188618,0
+NKE.US,D,19931006,000000,1.11944,1.12609,1.10199,1.11499,23061169.774275,0
+NKE.US,D,19931007,000000,1.11727,1.11944,1.10815,1.10815,15152479.621883,0
+NKE.US,D,19931008,000000,1.11499,1.11727,1.10645,1.10815,13437043.645177,0
+NKE.US,D,19931011,000000,1.1128,1.14355,1.10815,1.13898,16309588.1685,0
+NKE.US,D,19931012,000000,1.13898,1.14989,1.11499,1.11499,15494103.768283,0
+NKE.US,D,19931013,000000,1.11944,1.12609,1.1128,1.11499,9326593.1226331,0
+NKE.US,D,19931014,000000,1.11499,1.14355,1.11499,1.14355,14590468.349925,0
+NKE.US,D,19931015,000000,1.15415,1.21961,1.15177,1.19561,30422516.45651,0
+NKE.US,D,19931018,000000,1.19561,1.19561,1.18054,1.18688,9400054.1532285,0
+NKE.US,D,19931019,000000,1.18271,1.18688,1.14562,1.16308,14550059.034973,0
+NKE.US,D,19931020,000000,1.16308,1.18916,1.15851,1.1719,9286179.7739096,0
+NKE.US,D,19931021,000000,1.17607,1.18054,1.16308,1.18054,9146593.1262837,0
+NKE.US,D,19931022,000000,1.18271,1.18916,1.15177,1.15177,8687422.8600109,0
+NKE.US,D,19931025,000000,1.13472,1.14355,1.12609,1.13898,16717318.771515,0
+NKE.US,D,19931026,000000,1.14989,1.18054,1.14989,1.15851,10461646.014853,0
+NKE.US,D,19931027,000000,1.15851,1.1719,1.15415,1.16071,9899616.5909242,0
+NKE.US,D,19931028,000000,1.16715,1.18054,1.16715,1.18054,8665385.3575865,0
+NKE.US,D,19931029,000000,1.18271,1.19561,1.16943,1.19124,9117211.1343083,0
+NKE.US,D,19931101,000000,1.19124,1.27871,1.19124,1.27871,23435846.644761,0
+NKE.US,D,19931102,000000,1.26958,1.32422,1.26958,1.31748,28809926.527704,0
+NKE.US,D,19931103,000000,1.32194,1.3262,1.27632,1.28089,17540154.720384,0
+NKE.US,D,19931104,000000,1.28089,1.28713,1.2437,1.25004,14494952.673376,0
+NKE.US,D,19931105,000000,1.25004,1.2915,1.2437,1.28713,11967714.121436,0
+NKE.US,D,19931108,000000,1.2915,1.31529,1.28089,1.3024,8812307.4187774,0
+NKE.US,D,19931109,000000,1.31748,1.33959,1.31123,1.31748,13591324.314119,0
+NKE.US,D,19931110,000000,1.2915,1.29775,1.26958,1.28286,24765586.495547,0
+NKE.US,D,19931111,000000,1.28286,1.28286,1.25659,1.26532,9506576.9838964,0
+NKE.US,D,19931112,000000,1.27206,1.27206,1.23686,1.24132,14032113.691878,0
+NKE.US,D,19931115,000000,1.24132,1.25223,1.22169,1.22169,23579099.990727,0
+NKE.US,D,19931116,000000,1.22406,1.24132,1.20433,1.24132,12092592.629545,0
+NKE.US,D,19931117,000000,1.24579,1.25659,1.22843,1.23686,8591919.2847767,0
+NKE.US,D,19931118,000000,1.2328,1.23686,1.22169,1.23686,6229966.5390116,0
+NKE.US,D,19931119,000000,1.23686,1.25004,1.22406,1.24579,9234754.2288528,0
+NKE.US,D,19931122,000000,1.23686,1.24579,1.23487,1.2437,8062966.7875626,0
+NKE.US,D,19931123,000000,1.2437,1.2437,1.2088,1.22406,9216386.4500966,0
+NKE.US,D,19931124,000000,1.22843,1.2328,1.21326,1.21961,5950789.2099881,0
+NKE.US,D,19931126,000000,1.22169,1.22169,1.19768,1.20433,3618228.5406272,0
+NKE.US,D,19931129,000000,1.20433,1.20651,1.18688,1.19124,7085846.1359804,0
+NKE.US,D,19931130,000000,1.18271,1.19124,1.17607,1.18054,8287033.7212176,0
+NKE.US,D,19931201,000000,1.18916,1.19768,1.18688,1.19124,9719628.6958893,0
+NKE.US,D,19931202,000000,1.19124,1.19768,1.18054,1.18916,6141813.5039856,0
+NKE.US,D,19931203,000000,1.19561,1.19561,1.18054,1.18271,6340163.1271192,0
+NKE.US,D,19931206,000000,1.18271,1.18688,1.16506,1.17399,8290698.4026716,0
+NKE.US,D,19931207,000000,1.13244,1.16308,1.12609,1.15177,29742958.056236,0
+NKE.US,D,19931208,000000,1.15634,1.16506,1.14355,1.16071,10009824.271904,0
+NKE.US,D,19931209,000000,1.15634,1.1719,1.14989,1.15634,18645825.62063,0
+NKE.US,D,19931210,000000,1.14989,1.15634,1.12609,1.12828,26054922.073596,0
+NKE.US,D,19931213,000000,1.13472,1.1369,1.1128,1.11499,20100458.097725,0
+NKE.US,D,19931214,000000,1.1128,1.12609,1.10408,1.10408,23670933.842293,0
+NKE.US,D,19931215,000000,1.1128,1.14355,1.10815,1.14117,22234669.143952,0
+NKE.US,D,19931216,000000,1.14355,1.16071,1.12609,1.13472,20060058.867201,0
+NKE.US,D,19931217,000000,1.13244,1.13472,1.10815,1.1128,30345373.600932,0
+NKE.US,D,19931220,000000,1.1128,1.11944,1.09991,1.10408,22326501.987076,0
+NKE.US,D,19931221,000000,1.09555,1.09991,1.06728,1.07145,49975650.244494,0
+NKE.US,D,19931222,000000,1.06928,1.10815,1.06928,1.10408,19369466.084852,0
+NKE.US,D,19931223,000000,1.10645,1.1369,1.10645,1.13472,16970780.806903,0
+NKE.US,D,19931227,000000,1.1369,1.1369,1.12381,1.12828,6887491.4706324,0
+NKE.US,D,19931228,000000,1.12828,1.13244,1.11499,1.11944,8408247.547873,0
+NKE.US,D,19931229,000000,1.12828,1.13472,1.11499,1.12828,12136683.76948,0
+NKE.US,D,19931230,000000,1.12828,1.14562,1.12609,1.13472,10116357.187,0
+NKE.US,D,19931231,000000,1.13244,1.15177,1.13244,1.14355,6920552.2622619,0
+NKE.US,D,19940103,000000,1.14562,1.16506,1.14355,1.15634,13705186.592124,0
+NKE.US,D,19940104,000000,1.16308,1.21326,1.15634,1.20651,30756785.020487,0
+NKE.US,D,19940105,000000,1.21326,1.21326,1.18271,1.19977,14663927.363635,0
+NKE.US,D,19940106,000000,1.20651,1.2088,1.19363,1.19977,12485651.396988,0
+NKE.US,D,19940107,000000,1.21742,1.22406,1.20205,1.21742,17246283.370044,0
+NKE.US,D,19940110,000000,1.22406,1.2437,1.22169,1.23686,16335295.394593,0
+NKE.US,D,19940111,000000,1.23686,1.23686,1.21742,1.23686,15472061.223643,0
+NKE.US,D,19940112,000000,1.23686,1.27424,1.22169,1.27424,26282674.866005,0
+NKE.US,D,19940113,000000,1.26086,1.28089,1.25441,1.27871,27902612.309692,0
+NKE.US,D,19940114,000000,1.27871,1.30667,1.27424,1.2915,17180160.778343,0
+NKE.US,D,19940117,000000,1.28713,1.28713,1.28089,1.28286,13290105.4489,0
+NKE.US,D,19940118,000000,1.28713,1.30012,1.27424,1.27871,19773537.048627,0
+NKE.US,D,19940119,000000,1.27424,1.27424,1.25223,1.2675,16100209.205503,0
+NKE.US,D,19940120,000000,1.2675,1.30667,1.26283,1.29775,11637103.179812,0
+NKE.US,D,19940121,000000,1.30012,1.30012,1.28089,1.28286,7177679.9875464,0
+NKE.US,D,19940124,000000,1.27871,1.28286,1.2675,1.27871,5366735.3933917,0
+NKE.US,D,19940125,000000,1.26958,1.27871,1.25441,1.26086,5631218.7010989,0
+NKE.US,D,19940126,000000,1.25877,1.26958,1.25877,1.26283,4562277.3077081,0
+NKE.US,D,19940127,000000,1.25877,1.26086,1.2306,1.23487,9054752.2156174,0
+NKE.US,D,19940128,000000,1.23487,1.25004,1.2306,1.24132,7849903.9826978,0
+NKE.US,D,19940131,000000,1.2437,1.26958,1.2306,1.23686,15086366.106167,0
+NKE.US,D,19940201,000000,1.2437,1.24579,1.2306,1.24132,6586276.6391846,0
+NKE.US,D,19940202,000000,1.24132,1.2675,1.2306,1.24132,14072529.057487,0
+NKE.US,D,19940203,000000,1.23686,1.25223,1.2306,1.24579,8198861.5257769,0
+NKE.US,D,19940204,000000,1.24579,1.27424,1.2437,1.25004,12728088.126284,0
+NKE.US,D,19940207,000000,1.22406,1.2437,1.2088,1.23686,15876129.162092,0
+NKE.US,D,19940208,000000,1.24132,1.2437,1.2306,1.24132,8632322.5490712,0
+NKE.US,D,19940209,000000,1.24579,1.26283,1.2437,1.26086,10913464.732476,0
+NKE.US,D,19940210,000000,1.26086,1.26086,1.2437,1.24579,5524693.8535453,0
+NKE.US,D,19940211,000000,1.23686,1.25004,1.22406,1.23686,5289590.5209275,0
+NKE.US,D,19940214,000000,1.23686,1.24579,1.2306,1.24132,10626941.905458,0
+NKE.US,D,19940215,000000,1.23686,1.25004,1.23487,1.24579,3879019.9389226,0
+NKE.US,D,19940216,000000,1.25223,1.27424,1.25004,1.2675,6090378.8829428,0
+NKE.US,D,19940217,000000,1.26283,1.27424,1.25877,1.26958,8995981.1725668,0
+NKE.US,D,19940218,000000,1.27424,1.28713,1.26283,1.2675,10509393.7687,0
+NKE.US,D,19940222,000000,1.2675,1.28089,1.26086,1.26283,6806680.9082716,0
+NKE.US,D,19940223,000000,1.26958,1.28089,1.26086,1.27871,13275411.427583,0
+NKE.US,D,19940224,000000,1.26958,1.26958,1.24579,1.24579,16390392.680203,0
+NKE.US,D,19940225,000000,1.25223,1.25877,1.24579,1.25004,7140953.5060202,0
+NKE.US,D,19940228,000000,1.25004,1.28713,1.25004,1.28089,21044502.831035,0
+NKE.US,D,19940301,000000,1.27424,1.27871,1.25441,1.27871,13866822.843488,0
+NKE.US,D,19940302,000000,1.25441,1.28286,1.25441,1.27424,13139498.537397,0
+NKE.US,D,19940303,000000,1.2675,1.2675,1.25004,1.25441,12875014.221247,0
+NKE.US,D,19940304,000000,1.25877,1.28286,1.25223,1.28286,14351698.318968,0
+NKE.US,D,19940307,000000,1.28089,1.33295,1.28089,1.32422,24016231.746132,0
+NKE.US,D,19940308,000000,1.34386,1.38084,1.34177,1.35902,40226638.548186,0
+NKE.US,D,19940309,000000,1.34584,1.34991,1.31748,1.34386,13841105.532967,0
+NKE.US,D,19940310,000000,1.33512,1.33761,1.29775,1.30905,11435075.765467,0
+NKE.US,D,19940311,000000,1.31529,1.32194,1.30012,1.31529,6854431.6874458,0
+NKE.US,D,19940314,000000,1.31322,1.33295,1.30449,1.32848,7030752.8841411,0
+NKE.US,D,19940315,000000,1.32194,1.35218,1.30667,1.35218,10737141.518894,0
+NKE.US,D,19940316,000000,1.40255,1.45036,1.40255,1.42645,51937206.792365,0
+NKE.US,D,19940317,000000,1.42645,1.42645,1.40255,1.41564,16045100.827021,0
+NKE.US,D,19940318,000000,1.41793,1.422,1.40881,1.41793,10858369.46375,0
+NKE.US,D,19940321,000000,1.422,1.433,1.41564,1.42645,5899367.6987027,0
+NKE.US,D,19940322,000000,1.422,1.45036,1.422,1.44183,12019135.632721,0
+NKE.US,D,19940323,000000,1.43964,1.43964,1.40881,1.40881,6218952.3257925,0
+NKE.US,D,19940324,000000,1.41337,1.41337,1.38084,1.38977,7791127.8974328,0
+NKE.US,D,19940325,000000,1.38977,1.398,1.37856,1.38521,3941470.7900705,0
+NKE.US,D,19940328,000000,1.38521,1.39363,1.37856,1.38084,9895950.9010275,0
+NKE.US,D,19940329,000000,1.38521,1.38758,1.35675,1.36568,14208433.880131,0
+NKE.US,D,19940330,000000,1.36568,1.36568,1.31529,1.31748,13304800.478659,0
+NKE.US,D,19940331,000000,1.33761,1.33761,1.29775,1.31529,15306769.366811,0
+NKE.US,D,19940404,000000,1.30449,1.32194,1.29775,1.30667,14520674.017669,0
+NKE.US,D,19940405,000000,1.31529,1.32848,1.31322,1.31529,9422092.6640957,0
+NKE.US,D,19940406,000000,1.32194,1.36974,1.30449,1.35675,17345457.677389,0
+NKE.US,D,19940407,000000,1.35902,1.42645,1.35675,1.422,11817096.117062,0
+NKE.US,D,19940408,000000,1.41337,1.45928,1.40881,1.44183,24232960.240894,0
+NKE.US,D,19940411,000000,1.44599,1.45036,1.42645,1.44183,7890312.289207,0
+NKE.US,D,19940412,000000,1.43964,1.45036,1.42645,1.43082,9212709.6673282,0
+NKE.US,D,19940413,000000,1.42645,1.45273,1.40682,1.40881,14539031.711996,0
+NKE.US,D,19940414,000000,1.398,1.398,1.37212,1.398,8555185.7441503,0
+NKE.US,D,19940415,000000,1.398,1.398,1.38521,1.39363,4654115.1930458,0
+NKE.US,D,19940418,000000,1.39363,1.398,1.34177,1.34584,7034426.6415809,0
+NKE.US,D,19940419,000000,1.34177,1.35902,1.32848,1.33761,15299408.742174,0
+NKE.US,D,19940420,000000,1.32848,1.34386,1.31748,1.32848,8004177.59254,0
+NKE.US,D,19940421,000000,1.34177,1.35902,1.33295,1.34177,8999656.9468922,0
+NKE.US,D,19940422,000000,1.34177,1.35675,1.34177,1.34584,5381422.3556077,0
+NKE.US,D,19940425,000000,1.35218,1.35218,1.34177,1.35218,2519902.1299326,0
+NKE.US,D,19940426,000000,1.34991,1.34991,1.33512,1.34177,2890902.2176504,0
+NKE.US,D,19940428,000000,1.34177,1.35218,1.32848,1.33761,12279943.166102,0
+NKE.US,D,19940429,000000,1.33295,1.34386,1.32848,1.33295,3474961.0764613,0
+NKE.US,D,19940502,000000,1.33761,1.34584,1.32422,1.33761,7669912.0538914,0
+NKE.US,D,19940503,000000,1.33761,1.34177,1.33295,1.33761,4385955.1025701,0
+NKE.US,D,19940504,000000,1.33761,1.33761,1.32848,1.33512,8283360.9722208,0
+NKE.US,D,19940505,000000,1.33295,1.33512,1.32194,1.32422,2578677.2067549,0
+NKE.US,D,19940506,000000,1.31748,1.32848,1.31529,1.32422,6215263.4417093,0
+NKE.US,D,19940509,000000,1.33512,1.35902,1.33512,1.34177,8397232.3262111,0
+NKE.US,D,19940510,000000,1.37856,1.38521,1.36121,1.37628,13734575.643198,0
+NKE.US,D,19940511,000000,1.36121,1.36974,1.35675,1.36568,8474371.1480179,0
+NKE.US,D,19940512,000000,1.37628,1.40881,1.36974,1.39363,7574403.4364428,0
+NKE.US,D,19940513,000000,1.398,1.43964,1.38758,1.43082,11056714.044669,0
+NKE.US,D,19940516,000000,1.43082,1.433,1.41564,1.41564,13488462.131133,0
+NKE.US,D,19940517,000000,1.398,1.41564,1.398,1.40682,4551252.0016173,0
+NKE.US,D,19940518,000000,1.41564,1.43082,1.40881,1.43082,11379979.488299,0
+NKE.US,D,19940519,000000,1.43082,1.50717,1.43082,1.49825,23380753.392922,0
+NKE.US,D,19940520,000000,1.47445,1.47871,1.43964,1.4678,20302491.562727,0
+NKE.US,D,19940523,000000,1.4678,1.52255,1.46136,1.51144,17808299.684216,0
+NKE.US,D,19940524,000000,1.51144,1.53534,1.48963,1.50479,8610280.0044324,0
+NKE.US,D,19940525,000000,1.49637,1.50717,1.48089,1.49637,16941398.814928,0
+NKE.US,D,19940526,000000,1.49637,1.49825,1.47871,1.48963,5440205.4999731,0
+NKE.US,D,19940527,000000,1.48089,1.48963,1.47445,1.47445,9873905.3310601,0
+NKE.US,D,19940531,000000,1.47871,1.47871,1.45928,1.46344,7570724.6367886,0
+NKE.US,D,19940601,000000,1.45928,1.45928,1.44183,1.44183,10788567.063951,0
+NKE.US,D,19940602,000000,1.45036,1.45036,1.43082,1.433,7471546.2956718,0
+NKE.US,D,19940603,000000,1.42645,1.44183,1.41793,1.43747,12459930.052695,0
+NKE.US,D,19940606,000000,1.44183,1.45273,1.41337,1.41337,8228253.6021809,0
+NKE.US,D,19940607,000000,1.40682,1.41564,1.40028,1.41108,18234399.07443,0
+NKE.US,D,19940608,000000,1.42645,1.47871,1.42001,1.47664,13697854.203887,0
+NKE.US,D,19940609,000000,1.47237,1.48089,1.46999,1.47237,6270375.8539636,0
+NKE.US,D,19940610,000000,1.47871,1.50033,1.47237,1.48526,7034426.6415809,0
+NKE.US,D,19940613,000000,1.47871,1.47871,1.46136,1.46344,4191267.1355616,0
+NKE.US,D,19940614,000000,1.46999,1.51372,1.46999,1.4917,9958393.6846322,0
+NKE.US,D,19940615,000000,1.4917,1.50033,1.46344,1.47237,7269514.8475552,0
+NKE.US,D,19940616,000000,1.46999,1.47871,1.46344,1.47664,7849903.9826978,0
+NKE.US,D,19940617,000000,1.47237,1.47664,1.46344,1.46999,8467019.5993668,0
+NKE.US,D,19940620,000000,1.46344,1.46999,1.44817,1.46344,4481464.7284616,0
+NKE.US,D,19940621,000000,1.46136,1.4678,1.45273,1.46344,5546722.2799836,0
+NKE.US,D,19940622,000000,1.46344,1.48753,1.46136,1.47237,6277711.2675284,0
+NKE.US,D,19940623,000000,1.47871,1.47871,1.45481,1.45928,10729796.020901,0
+NKE.US,D,19940624,000000,1.46136,1.46136,1.433,1.433,4852458.7655219,0
+NKE.US,D,19940627,000000,1.42645,1.42645,1.40028,1.42438,12621559.244959,0
+NKE.US,D,19940628,000000,1.42001,1.433,1.41564,1.41564,7144629.2803457,0
+NKE.US,D,19940629,000000,1.41108,1.46344,1.41108,1.45481,9877579.0884998,0
+NKE.US,D,19940630,000000,1.46999,1.4917,1.46999,1.48753,6795657.6190664,0
+NKE.US,D,19940701,000000,1.4917,1.52463,1.4917,1.51372,9326593.1226331,0
+NKE.US,D,19940705,000000,1.52036,1.52463,1.50717,1.50926,9917984.3696803,0
+NKE.US,D,19940706,000000,1.50717,1.50717,1.47664,1.47664,8683755.1532284,0
+NKE.US,D,19940707,000000,1.46999,1.49637,1.45273,1.49637,12265257.21233,0
+NKE.US,D,19940708,000000,1.53969,1.55735,1.53315,1.54833,24798650.312505,0
+NKE.US,D,19940711,000000,1.55051,1.57689,1.54396,1.5636,17029556.892169,0
+NKE.US,D,19940712,000000,1.55735,1.55735,1.5288,1.54396,9451479.6982854,0
+NKE.US,D,19940713,000000,1.55289,1.57025,1.54833,1.54833,10788567.063951,0
+NKE.US,D,19940714,000000,1.55289,1.56152,1.55051,1.55735,9249451.2754976,0
+NKE.US,D,19940715,000000,1.55735,1.55735,1.52036,1.52463,14770461.287175,0
+NKE.US,D,19940718,000000,1.52463,1.55289,1.52463,1.54833,12151376.782353,0
+NKE.US,D,19940719,000000,1.55289,1.57916,1.55289,1.56816,12353411.255798,0
+NKE.US,D,19940720,000000,1.57252,1.58968,1.57025,1.57689,16232444.304479,0
+NKE.US,D,19940721,000000,1.57252,1.57252,1.55735,1.55735,6674434.716425,0
+NKE.US,D,19940722,000000,1.55051,1.55051,1.52463,1.52463,6163842.9388668,0
+NKE.US,D,19940725,000000,1.5158,1.53534,1.5158,1.53315,9914318.6797836,0
+NKE.US,D,19940726,000000,1.5288,1.53534,1.52036,1.53534,5179396.9581486,0
+NKE.US,D,19940727,000000,1.53315,1.57689,1.53315,1.57025,9139249.6451756,0
+NKE.US,D,19940728,000000,1.5636,1.5636,1.54179,1.55051,4257386.7019348,0
+NKE.US,D,19940729,000000,1.55051,1.55051,1.53315,1.53315,5480606.747382,0
+NKE.US,D,19940801,000000,1.53969,1.54833,1.53315,1.54396,3768842.5112299,0
+NKE.US,D,19940802,000000,1.55289,1.56152,1.54179,1.54833,5462239.9770688,0
+NKE.US,D,19940803,000000,1.54396,1.58135,1.54396,1.57916,4712878.1685533,0
+NKE.US,D,19940804,000000,1.58561,1.60723,1.58561,1.59405,11108148.665712,0
+NKE.US,D,19940805,000000,1.58968,1.61418,1.58135,1.60723,5197768.7706762,0
+NKE.US,D,19940808,000000,1.60049,1.60961,1.58968,1.59612,6938919.0325751,0
+NKE.US,D,19940809,000000,1.58968,1.60723,1.58135,1.60049,12004442.619847,0
+NKE.US,D,19940810,000000,1.60505,1.60505,1.58135,1.59405,13705186.592124,0
+NKE.US,D,19940811,000000,1.5875,1.60049,1.57689,1.58561,6825046.6701419,0
+NKE.US,D,19940812,000000,1.58968,1.61418,1.5875,1.59405,12250549.072813,0
+NKE.US,D,19940815,000000,1.60049,1.60049,1.58968,1.59405,7060139.9183308,0
+NKE.US,D,19940816,000000,1.61418,1.64421,1.60723,1.64421,20592688.147184,0
+NKE.US,D,19940817,000000,1.63331,1.63549,1.61814,1.62895,12595838.909109,0
+NKE.US,D,19940818,000000,1.62261,1.62478,1.61418,1.61814,7243812.6636771,0
+NKE.US,D,19940819,000000,1.54396,1.60961,1.54396,1.60723,25562702.108565,0
+NKE.US,D,19940822,000000,1.59612,1.60723,1.58968,1.60049,3463943.8379134,0
+NKE.US,D,19940823,000000,1.59405,1.63747,1.59405,1.62478,8162140.0864651,0
+NKE.US,D,19940824,000000,1.62895,1.65295,1.62478,1.64858,12015460.866838,0
+NKE.US,D,19940825,000000,1.64858,1.65959,1.62895,1.63549,7034426.6415809,0
+NKE.US,D,19940826,000000,1.64421,1.65066,1.60049,1.62478,5998550.0735912,0
+NKE.US,D,19940829,000000,1.62261,1.62478,1.60961,1.61418,9021701.5084169,0
+NKE.US,D,19940830,000000,1.61418,1.61615,1.5875,1.59612,12537065.849172,0
+NKE.US,D,19940831,000000,1.60505,1.60723,1.59405,1.60505,7982142.1070014,0
+NKE.US,D,19940901,000000,1.60961,1.61418,1.59612,1.61418,3629246.7876178,0
+NKE.US,D,19940902,000000,1.60723,1.61615,1.5875,1.59612,2292151.3544089,0
+NKE.US,D,19940906,000000,1.58968,1.61199,1.58968,1.60267,4433696.8057583,0
+NKE.US,D,19940907,000000,1.59821,1.59821,1.58561,1.59612,6858106.4533284,0
+NKE.US,D,19940908,000000,1.59405,1.63986,1.59405,1.63986,9142919.3688438,0
+NKE.US,D,19940909,000000,1.62697,1.63112,1.61199,1.61814,8676405.621463,0
+NKE.US,D,19940912,000000,1.61814,1.61814,1.59405,1.59821,3669653.0772412,0
+NKE.US,D,19940913,000000,1.60267,1.61615,1.59405,1.60723,3978220.4657832,0
+NKE.US,D,19940914,000000,1.61199,1.61199,1.59612,1.59821,5678970.488716,0
+NKE.US,D,19940915,000000,1.59405,1.60267,1.55507,1.5875,11240383.764687,0
+NKE.US,D,19940916,000000,1.58561,1.64214,1.58135,1.63549,18796430.515245,0
+NKE.US,D,19940919,000000,1.65066,1.65959,1.56816,1.57025,16691609.528536,0
+NKE.US,D,19940920,000000,1.5875,1.5875,1.48089,1.48753,25066805.360767,0
+NKE.US,D,19940921,000000,1.49399,1.51372,1.48753,1.51372,20996756.085632,0
+NKE.US,D,19940922,000000,1.5158,1.52255,1.49825,1.50262,6156508.5337448,0
+NKE.US,D,19940923,000000,1.49825,1.50717,1.49399,1.49637,10498377.538594,0
+NKE.US,D,19940926,000000,1.48963,1.50717,1.48089,1.48089,10186144.460157,0
+NKE.US,D,19940927,000000,1.48753,1.49399,1.47871,1.47871,6387923.9907224,0
+NKE.US,D,19940928,000000,1.48089,1.49637,1.48089,1.48526,7522985.958929,0
+NKE.US,D,19940929,000000,1.47871,1.47871,1.45928,1.45928,4782673.5092521,0
+NKE.US,D,19940930,000000,1.45273,1.49637,1.45273,1.48089,10696741.279929,0
+NKE.US,D,19941003,000000,1.48089,1.48089,1.46136,1.47445,5660601.701517,0
+NKE.US,D,19941004,000000,1.48089,1.48963,1.45273,1.46573,9400054.1532285,0
+NKE.US,D,19941005,000000,1.45928,1.50926,1.45928,1.50262,14836582.870434,0
+NKE.US,D,19941006,000000,1.50926,1.51372,1.49637,1.50717,4231672.416742,0
+NKE.US,D,19941007,000000,1.49825,1.51809,1.48753,1.5158,3809247.7924103,0
+NKE.US,D,19941010,000000,1.51372,1.52463,1.51372,1.52463,3629246.7876178,0
+NKE.US,D,19941011,000000,1.53315,1.55289,1.53315,1.55051,4591660.3081263,0
+NKE.US,D,19941012,000000,1.54625,1.55289,1.53534,1.55051,6171193.4790751,0
+NKE.US,D,19941013,000000,1.56152,1.57025,1.55507,1.5636,7096863.3745283,0
+NKE.US,D,19941014,000000,1.55943,1.55943,1.53534,1.54179,2611733.9646129,0
+NKE.US,D,19941017,000000,1.54179,1.54179,1.51809,1.53087,3537414.9529378,0
+NKE.US,D,19941018,000000,1.53087,1.53534,1.51809,1.52463,3302327.7554063,0
+NKE.US,D,19941019,000000,1.51809,1.53315,1.5158,1.51809,2472150.3423156,0
+NKE.US,D,19941020,000000,1.51809,1.54625,1.5158,1.53969,2644795.7646851,0
+NKE.US,D,19941021,000000,1.52651,1.54179,1.52255,1.52255,3184776.5933189,0
+NKE.US,D,19941024,000000,1.50926,1.52255,1.50262,1.50262,3309674.2618429,0
+NKE.US,D,19941025,000000,1.49637,1.52463,1.49637,1.52255,2857851.5104497,0
+NKE.US,D,19941026,000000,1.52255,1.53969,1.51809,1.52463,2215018.5832595,0
+NKE.US,D,19941027,000000,1.51809,1.53315,1.51809,1.53087,1836666.9468906,0
+NKE.US,D,19941028,000000,1.53315,1.55507,1.53315,1.53534,4084739.2626794,0
+NKE.US,D,19941031,000000,1.53315,1.53534,1.52255,1.52255,7376043.7288803,0
+NKE.US,D,19941101,000000,1.51809,1.52463,1.49825,1.50717,11747305.818577,0
+NKE.US,D,19941102,000000,1.49825,1.50717,1.48753,1.48963,7093195.6677458,0
+NKE.US,D,19941103,000000,1.49399,1.50717,1.48526,1.50717,2475829.1419697,0
+NKE.US,D,19941104,000000,1.49825,1.52463,1.48963,1.48963,3493336.9227604,0
+NKE.US,D,19941107,000000,1.52651,1.54625,1.5158,1.53534,11559970.408663,0
+NKE.US,D,19941108,000000,1.53534,1.53969,1.5158,1.53087,7482574.6270914,0
+NKE.US,D,19941109,000000,1.54179,1.57025,1.53534,1.55943,8904148.3294436,0
+NKE.US,D,19941110,000000,1.55943,1.5636,1.52463,1.52463,6138132.6874456,0
+NKE.US,D,19941111,000000,1.52255,1.53534,1.52255,1.52463,2979068.3624339,0
+NKE.US,D,19941114,000000,1.52651,1.55051,1.52651,1.54625,3114985.2863916,0
+NKE.US,D,19941115,000000,1.54625,1.5636,1.54625,1.56152,4569615.7466018,0
+NKE.US,D,19941116,000000,1.56152,1.61199,1.55507,1.60267,8264991.1765789,0
+NKE.US,D,19941117,000000,1.59821,1.61615,1.58561,1.61199,6663420.5032058,0
+NKE.US,D,19941118,000000,1.60723,1.63112,1.60723,1.61814,10748163.799656,0
+NKE.US,D,19941121,000000,1.62261,1.63331,1.59405,1.59405,3970861.8580317,0
+NKE.US,D,19941122,000000,1.59405,1.61814,1.5875,1.5875,7835211.9782674,0
+NKE.US,D,19941123,000000,1.58968,1.60723,1.58561,1.59821,6982995.0458666,0
+NKE.US,D,19941125,000000,1.59612,1.60723,1.5875,1.5875,1219544.2711216,0
+NKE.US,D,19941128,000000,1.58968,1.60723,1.58968,1.59821,4213312.7055291,0
+NKE.US,D,19941129,000000,1.59405,1.60267,1.58968,1.59821,4591660.3081263,0
+NKE.US,D,19941130,000000,1.60267,1.60723,1.5875,1.59612,13275411.427583,0
+NKE.US,D,19941201,000000,1.59821,1.60723,1.58968,1.58968,7442161.2783679,0
+NKE.US,D,19941202,000000,1.59405,1.60723,1.58968,1.60723,5028788.0297603,0
+NKE.US,D,19941205,000000,1.60723,1.62261,1.60723,1.61615,3864345.0780212,0
+NKE.US,D,19941206,000000,1.61199,1.67486,1.61199,1.65959,8422947.6198468,0
+NKE.US,D,19941207,000000,1.65295,1.66861,1.63986,1.66405,7335637.4392571,0
+NKE.US,D,19941208,000000,1.65731,1.6703,1.65295,1.65295,9333929.5446409,0
+NKE.US,D,19941209,000000,1.63986,1.65066,1.63549,1.64214,6101403.1805908,0
+NKE.US,D,19941212,000000,1.61814,1.63986,1.61814,1.63549,5054502.3149532,0
+NKE.US,D,19941213,000000,1.63331,1.66177,1.63331,1.65731,8779257.7200197,0
+NKE.US,D,19941214,000000,1.65731,1.71393,1.65731,1.70521,16045100.827021,0
+NKE.US,D,19941215,000000,1.70521,1.71621,1.70322,1.70521,9638820.1504143,0
+NKE.US,D,19941216,000000,1.70521,1.70521,1.67883,1.67883,12309335.242507,0
+NKE.US,D,19941219,000000,1.67883,1.67883,1.65295,1.65731,17433622.81373,0
+NKE.US,D,19941220,000000,1.74656,1.80318,1.73177,1.79682,49490771.743686,0
+NKE.US,D,19941221,000000,1.7879,1.88171,1.78573,1.85989,28435244.615003,0
+NKE.US,D,19941222,000000,1.84254,1.8948,1.83164,1.89262,20658803.679785,0
+NKE.US,D,19941223,000000,1.87755,1.8948,1.87288,1.88171,9914318.6797836,0
+NKE.US,D,19941227,000000,1.88171,1.9189,1.88171,1.91443,8639663.0048506,0
+NKE.US,D,19941228,000000,1.90769,1.90769,1.84888,1.85325,5712024.2212452,0
+NKE.US,D,19941229,000000,1.85325,1.87288,1.85325,1.86624,7291555.3753082,0
+NKE.US,D,19941230,000000,1.87071,1.88399,1.87071,1.87288,4356571.0937091,0
+NKE.US,D,19950103,000000,1.85792,1.85792,1.80546,1.80546,24460700.931988,0
+NKE.US,D,19950104,000000,1.80546,1.81855,1.79207,1.80318,14013744.904678,0
+NKE.US,D,19950105,000000,1.80099,1.81855,1.80099,1.80318,9084140.2582499,0
+NKE.US,D,19950106,000000,1.79682,1.8121,1.77492,1.78999,10233896.247773,0
+NKE.US,D,19950109,000000,1.78573,1.80546,1.78573,1.80318,3618228.5406272,0
+NKE.US,D,19950110,000000,1.80982,1.82509,1.80546,1.80546,13800702.268672,0
+NKE.US,D,19950111,000000,1.80982,1.81636,1.78166,1.80099,7196045.7494168,0
+NKE.US,D,19950112,000000,1.79682,1.80982,1.79207,1.80099,5840598.6725379,0
+NKE.US,D,19950113,000000,1.79207,1.81636,1.79207,1.80982,9462491.8946188,0
+NKE.US,D,19950116,000000,1.80546,1.84254,1.80546,1.83164,9973097.7903774,0
+NKE.US,D,19950117,000000,1.82509,1.83164,1.81855,1.82509,13150515.775944,0
+NKE.US,D,19950118,000000,1.82509,1.82509,1.80318,1.81855,7280537.1283175,0
+NKE.US,D,19950119,000000,1.8121,1.8121,1.78999,1.79682,6979329.3559699,0
+NKE.US,D,19950120,000000,1.79682,1.80318,1.78573,1.80318,7486247.3760882,0
+NKE.US,D,19950123,000000,1.79682,1.84254,1.79682,1.84254,8691102.668108,0
+NKE.US,D,19950124,000000,1.83779,1.83779,1.7879,1.81636,7960109.6467916,0
+NKE.US,D,19950125,000000,1.80318,1.84681,1.80318,1.83164,10465319.772295,0
+NKE.US,D,19950126,000000,1.82728,1.83164,1.81636,1.82291,4760642.0574851,0
+NKE.US,D,19950127,000000,1.83164,1.84681,1.83164,1.8358,3779851.6822346,0
+NKE.US,D,19950130,000000,1.82728,1.84254,1.82509,1.82509,4573291.5209274,0
+NKE.US,D,19950131,000000,1.8121,1.8121,1.75093,1.78166,13848449.014075,0
+NKE.US,D,19950201,000000,1.76837,1.76837,1.72513,1.7531,18686227.876482,0
+NKE.US,D,19950202,000000,1.75538,1.77492,1.75093,1.7531,6167524.7638498,0
+NKE.US,D,19950203,000000,1.75538,1.80099,1.75538,1.78166,9407397.6343366,0
+NKE.US,D,19950206,000000,1.7879,1.7879,1.73177,1.73783,19685372.920729,0
+NKE.US,D,19950207,000000,1.74437,1.75984,1.74437,1.7531,12852980.752595,0
+NKE.US,D,19950208,000000,1.7531,1.7531,1.73783,1.74437,6310784.1604726,0
+NKE.US,D,19950209,000000,1.74437,1.75538,1.74437,1.74437,4334521.4899701,0
+NKE.US,D,19950210,000000,1.74656,1.76629,1.74656,1.7643,10450624.742534,0
+NKE.US,D,19950213,000000,1.76629,1.77729,1.76629,1.77066,4088417.0538907,0
+NKE.US,D,19950214,000000,1.76837,1.77066,1.76629,1.77066,3456606.4074627,0
+NKE.US,D,19950215,000000,1.77729,1.77729,1.75093,1.7531,9631460.5342201,0
+NKE.US,D,19950216,000000,1.75984,1.75984,1.74437,1.75538,4437384.6813985,0
+NKE.US,D,19950217,000000,1.75538,1.7643,1.74656,1.75984,4650436.3933915,0
+NKE.US,D,19950221,000000,1.75538,1.79682,1.7531,1.79207,20761662.837443,0
+NKE.US,D,19950222,000000,1.78999,1.80099,1.77066,1.79207,10285329.860373,0
+NKE.US,D,19950223,000000,1.80099,1.81855,1.80099,1.81855,10652654.173765,0
+NKE.US,D,19950224,000000,1.81855,1.84681,1.81636,1.84681,4628401.9162958,0
+NKE.US,D,19950227,000000,1.85792,1.85792,1.80546,1.82291,11133854.883361,0
+NKE.US,D,19950228,000000,1.82509,1.8358,1.80318,1.80318,6226283.7055858,0
+NKE.US,D,19950301,000000,1.80318,1.82728,1.79682,1.82728,5767124.5321848,0
+NKE.US,D,19950302,000000,1.83164,1.85989,1.82291,1.85989,7794814.7646301,0
+NKE.US,D,19950303,000000,1.85325,1.87288,1.84681,1.86624,6648729.5072182,0
+NKE.US,D,19950306,000000,1.86624,1.87288,1.83779,1.85989,4396966.2904606,0
+NKE.US,D,19950307,000000,1.85989,1.86208,1.83779,1.84254,5010423.2763329,0
+NKE.US,D,19950308,000000,1.84888,1.89907,1.83779,1.88399,17161792.999586,0
+NKE.US,D,19950309,000000,1.88171,1.91443,1.87288,1.88825,21279595.07078,0
+NKE.US,D,19950310,000000,1.8948,1.94478,1.88399,1.92773,16691609.528536,0
+NKE.US,D,19950313,000000,1.92773,1.9538,1.92327,1.94914,9914318.6797836,0
+NKE.US,D,19950314,000000,1.94914,1.94914,1.90988,1.90988,5719372.7445677,0
+NKE.US,D,19950315,000000,1.91443,1.92971,1.90988,1.92327,12757474.152031,0
+NKE.US,D,19950316,000000,1.9189,1.96441,1.90769,1.96441,24376214.595302,0
+NKE.US,D,19950317,000000,1.92773,1.93377,1.89907,1.9189,30870661.416692,0
+NKE.US,D,19950320,000000,1.9189,1.92773,1.89907,1.90769,16926702.776726,0
+NKE.US,D,19950321,000000,1.91443,1.91443,1.84888,1.85792,13510509.717986,0
+NKE.US,D,19950322,000000,1.85989,1.87288,1.85325,1.86624,10671024.977849,0
+NKE.US,D,19950323,000000,1.85989,1.86208,1.85325,1.85989,5443880.2658558,0
+NKE.US,D,19950324,000000,1.86624,1.88825,1.86624,1.87527,10410218.452911,0
+NKE.US,D,19950327,000000,1.88399,1.89907,1.87755,1.89688,9491886.9963516,0
+NKE.US,D,19950328,000000,1.89688,1.90314,1.88399,1.88399,16276525.359985,0
+NKE.US,D,19950329,000000,1.88825,1.89262,1.85325,1.85989,14406798.629908,0
+NKE.US,D,19950330,000000,1.87288,1.8948,1.86624,1.87755,9308223.3269912,0
+NKE.US,D,19950331,000000,1.86208,1.89262,1.85792,1.88825,10799590.353157,0
+NKE.US,D,19950403,000000,1.88171,1.9189,1.88171,1.91672,6207923.9943728,0
+NKE.US,D,19950404,000000,1.9189,1.93169,1.87527,1.91443,11684865.051858,0
+NKE.US,D,19950405,000000,1.91443,1.91443,1.88399,1.90769,9231078.4545272,0
+NKE.US,D,19950406,000000,1.90988,1.93169,1.89262,1.89688,8999656.9468922,0
+NKE.US,D,19950407,000000,1.90314,1.90769,1.88171,1.88825,5818558.1447849,0
+NKE.US,D,19950410,000000,1.88825,1.89262,1.87288,1.88399,3493336.9227604,0
+NKE.US,D,19950411,000000,1.88825,1.88825,1.87527,1.88399,3497011.6886432,0
+NKE.US,D,19950412,000000,1.87755,1.88825,1.87527,1.88825,5032461.7872001,0
+NKE.US,D,19950413,000000,1.88825,1.8948,1.88171,1.88399,6196909.7811537,0
+NKE.US,D,19950417,000000,1.88399,1.88399,1.84254,1.84888,8599261.7574418,0
+NKE.US,D,19950418,000000,1.85792,1.87288,1.85325,1.87288,9646171.6990655,0
+NKE.US,D,19950419,000000,1.87288,1.87288,1.84254,1.84681,60584232.438739,0
+NKE.US,D,19950420,000000,1.84254,1.84254,1.78573,1.82728,18693576.399804,0
+NKE.US,D,19950421,000000,1.84254,1.86624,1.84254,1.84254,22455064.337054,0
+NKE.US,D,19950424,000000,1.84254,1.87755,1.84254,1.86208,22594649.976236,0
+NKE.US,D,19950425,000000,1.86208,1.8948,1.86208,1.88399,9300877.8289974,0
+NKE.US,D,19950426,000000,1.89262,1.90988,1.88399,1.89907,12533406.209933,0
+NKE.US,D,19950427,000000,1.89907,1.90769,1.88825,1.90314,6255678.8073185,0
+NKE.US,D,19950428,000000,1.9189,1.93377,1.91443,1.92971,8885790.6351164,0
+NKE.US,D,19950501,000000,1.92327,1.93377,1.91672,1.93377,6369551.1697518,0
+NKE.US,D,19950502,000000,1.93804,1.96024,1.92773,1.94914,6549550.1576584,0
+NKE.US,D,19950503,000000,1.9538,1.98851,1.94914,1.98613,8011534.1834056,0
+NKE.US,D,19950504,000000,1.98851,2.00586,1.94478,1.94478,10457979.316514,0
+NKE.US,D,19950505,000000,1.9538,1.95589,1.92327,1.93169,13995384.185023,0
+NKE.US,D,19950508,000000,1.92773,1.98851,1.92773,1.97294,8338463.3000462,0
+NKE.US,D,19950509,000000,1.97513,1.97513,1.9538,1.97294,5436526.7003189,0
+NKE.US,D,19950510,000000,1.96669,1.97513,1.94478,1.96878,4088417.0538907,0
+NKE.US,D,19950511,000000,1.96878,1.99079,1.9538,1.97294,7100540.1572967,0
+NKE.US,D,19950512,000000,1.97294,1.98613,1.96878,1.97939,5532034.3093246,0
+NKE.US,D,19950515,000000,1.97939,2.01211,1.97939,2.00993,11589359.459739,0
+NKE.US,D,19950516,000000,2.00805,2.00805,1.99079,1.99079,3559451.4469192,0
+NKE.US,D,19950517,000000,1.99496,2.00993,1.96878,2.00586,9311900.1097597,0
+NKE.US,D,19950518,000000,2.00586,2.00586,1.97939,1.97939,6608325.2344807,0
+NKE.US,D,19950519,000000,1.98385,1.99079,1.93804,1.97294,15615321.628709,0
+NKE.US,D,19950522,000000,1.97513,2.0017,1.97294,1.99952,4852458.7655219,0
+NKE.US,D,19950523,000000,2.00586,2.02976,2.00586,2.02549,6560575.4637494,0
+NKE.US,D,19950524,000000,2.02322,2.02976,1.94914,1.96878,7240128.8218085,0
+NKE.US,D,19950525,000000,1.96669,1.99952,1.93169,1.99079,13422347.606974,0
+NKE.US,D,19950526,000000,2.00586,2.00805,1.96878,1.97294,6009564.2868104,0
+NKE.US,D,19950530,000000,1.96669,1.98613,1.9538,1.96441,5587138.6540357,0
+NKE.US,D,19950531,000000,1.96878,1.98613,1.9538,1.98613,19266618.020066,0
+NKE.US,D,19950601,000000,1.98385,1.99496,1.96669,1.98385,11299163.883723,0
+NKE.US,D,19950602,000000,1.97513,2.02549,1.96669,2.02094,14818212.066349,0
+NKE.US,D,19950605,000000,2.02322,2.02322,1.97939,1.98851,15798985.298069,0
+NKE.US,D,19950606,000000,1.98613,1.99952,1.98385,1.99496,12096267.395428,0
+NKE.US,D,19950607,000000,2.0017,2.02322,1.99496,2.02322,12581143.87935,0
+NKE.US,D,19950608,000000,2.02094,2.02322,2.0017,2.00993,2894581.0173047,0
+NKE.US,D,19950609,000000,2.00586,2.0144,1.99079,2.0144,9201691.4203373,0
+NKE.US,D,19950612,000000,2.02094,2.09085,2.02094,2.07965,13745596.915518,0
+NKE.US,D,19950613,000000,2.07965,2.09085,2.06695,2.07528,5741411.255435,0
+NKE.US,D,19950614,000000,2.06695,2.07528,2.05168,2.05812,6795657.6190664,0
+NKE.US,D,19950615,000000,2.0604,2.14072,2.0604,2.10602,12301981.67697,0
+NKE.US,D,19950616,000000,2.11247,2.13438,2.08629,2.13201,12022811.407047,0
+NKE.US,D,19950619,000000,2.12764,2.16254,2.12764,2.15828,8683755.1532284,0
+NKE.US,D,19950620,000000,2.15154,2.15828,2.11028,2.12149,7556036.6661297,0
+NKE.US,D,19950621,000000,2.12764,2.14072,2.11028,2.12149,4161883.1267005,0
+NKE.US,D,19950622,000000,2.11485,2.1563,2.11247,2.14955,9212709.6673282,0
+NKE.US,D,19950623,000000,2.14072,2.14311,2.11485,2.12764,3688029.9319833,0
+NKE.US,D,19950626,000000,2.12149,2.14747,2.11485,2.11485,4327185.0679622,0
+NKE.US,D,19950627,000000,2.11485,2.13438,2.08629,2.09085,4804711.0116764,0
+NKE.US,D,19950628,000000,2.09085,2.11702,2.08629,2.10165,3449255.8672544,0
+NKE.US,D,19950629,000000,2.09085,2.11485,2.09085,2.11028,6296085.0969419,0
+NKE.US,D,19950630,000000,2.11247,2.13201,2.11247,2.12149,3107646.847498,0
+NKE.US,D,19950703,000000,2.11485,2.12149,2.11247,2.12149,1289340.6202633,0
+NKE.US,D,19950705,000000,2.12764,2.13438,2.11028,2.13201,5803867.1487972,0
+NKE.US,D,19950706,000000,2.12536,2.16918,2.12536,2.16711,10344088.80211,0
+NKE.US,D,19950707,000000,2.16711,2.16711,2.15154,2.15828,5025117.2976493,0
+NKE.US,D,19950710,000000,2.16254,2.20826,2.15828,2.19735,16316926.607393,0
+NKE.US,D,19950711,000000,2.22789,2.25387,2.19735,2.20181,25360655.533806,0
+NKE.US,D,19950712,000000,2.204,2.21272,2.15828,2.16254,12970537.965338,0
+NKE.US,D,19950713,000000,2.16254,2.18437,2.16254,2.17762,7060139.9183308,0
+NKE.US,D,19950714,000000,2.16918,2.1911,2.16711,2.1911,6207923.9943728,0
+NKE.US,D,19950717,000000,2.19735,2.21737,2.19735,2.204,5947114.4441054,0
+NKE.US,D,19950718,000000,2.19735,2.19735,2.17156,2.17762,11971387.878875,0
+NKE.US,D,19950719,000000,2.17156,2.18437,2.10165,2.11702,10660008.747745,0
+NKE.US,D,19950720,000000,2.12149,2.17365,2.11028,2.16711,10895094.936833,0
+NKE.US,D,19950721,000000,2.16918,2.18437,2.1563,2.16918,9940027.9227619,0
+NKE.US,D,19950724,000000,2.17365,2.18664,2.16711,2.18437,7581750.9513224,0
+NKE.US,D,19950725,000000,2.18664,2.22343,2.18437,2.21957,9278833.2674729,0
+NKE.US,D,19950726,000000,2.22343,2.26042,2.22343,2.24326,11908937.027728,0
+NKE.US,D,19950727,000000,2.25189,2.2975,2.25189,2.29532,6880147.9895244,0
+NKE.US,D,19950728,000000,2.34362,2.34362,2.31288,2.31288,12559113.436026,0
+NKE.US,D,19950731,000000,2.31079,2.31288,2.27608,2.28222,4929610.6970864,0
+NKE.US,D,19950801,000000,2.28869,2.31723,2.26953,2.30435,5535704.0329929,0
+NKE.US,D,19950802,000000,2.32369,2.33468,2.31288,2.33468,10487355.257833,0
+NKE.US,D,19950803,000000,2.33468,2.33468,2.31723,2.33241,8856404.6093696,0
+NKE.US,D,19950804,000000,2.34976,2.37365,2.34976,2.36514,4172906.4159058,0
+NKE.US,D,19950807,000000,2.36087,2.44377,2.36087,2.42591,17863406.045813,0
+NKE.US,D,19950808,000000,2.42364,2.42364,2.36087,2.37604,25096189.369628,0
+NKE.US,D,19950809,000000,2.36514,2.38674,2.35858,2.37604,8309069.2067562,0
+NKE.US,D,19950810,000000,2.37604,2.3805,2.33023,2.33915,9877579.0884998,0
+NKE.US,D,19950811,000000,2.33468,2.34976,2.2975,2.31079,6343838.9014448,0
+NKE.US,D,19950814,000000,2.31723,2.34976,2.30435,2.31932,5884675.6942722,0
+NKE.US,D,19950815,000000,2.31932,2.31932,2.25387,2.29304,8988633.6576871,0
+NKE.US,D,19950816,000000,2.27608,2.33468,2.27608,2.33241,7842551.4256038,0
+NKE.US,D,19950817,000000,2.34976,2.38894,2.33915,2.36087,5704682.757023,0
+NKE.US,D,19950818,000000,2.36514,2.37604,2.33915,2.34362,5767124.5321848,0
+NKE.US,D,19950821,000000,2.36087,2.38457,2.33915,2.35432,5800186.3322572,0
+NKE.US,D,19950822,000000,2.36087,2.36087,2.33241,2.33915,5712024.2212452,0
+NKE.US,D,19950823,000000,2.33915,2.34559,2.32369,2.34559,3768842.5112299,0
+NKE.US,D,19950824,000000,2.34559,2.38674,2.34559,2.38674,9704942.7421161,0
+NKE.US,D,19950825,000000,2.38457,2.38894,2.37365,2.3805,8860072.3161521,0
+NKE.US,D,19950828,000000,2.38674,2.38894,2.34976,2.38674,10204507.196698,0
+NKE.US,D,19950829,000000,2.38674,2.38894,2.35432,2.35858,10906120.242925,0
+NKE.US,D,19950830,000000,2.36087,2.38674,2.35432,2.38674,13113790.302862,0
+NKE.US,D,19950831,000000,2.39121,2.39121,2.33915,2.33915,7291555.3753082,0
+NKE.US,D,19950901,000000,2.33915,2.34362,2.31932,2.33468,11170597.499975,0
+NKE.US,D,19950905,000000,2.33023,2.35858,2.31932,2.33915,8162140.0864651,0
+NKE.US,D,19950906,000000,2.34559,2.34976,2.32804,2.33241,5719372.7445677,0
+NKE.US,D,19950907,000000,2.33023,2.33023,2.29532,2.31079,14087218.036589,0
+NKE.US,D,19950908,000000,2.31079,2.33468,2.30435,2.31932,6193230.9814994,0
+NKE.US,D,19950911,000000,2.33023,2.34559,2.31288,2.31288,7269514.8475552,0
+NKE.US,D,19950912,000000,2.31932,2.33023,2.30435,2.31288,2464803.8358788,0
+NKE.US,D,19950913,000000,2.32804,2.40023,2.31932,2.36087,29687843.627096,0
+NKE.US,D,19950914,000000,2.3805,2.38894,2.36087,2.36731,13925582.793666,0
+NKE.US,D,19950915,000000,2.35432,2.36949,2.33915,2.34362,11310179.105385,0
+NKE.US,D,19950918,000000,2.44377,2.52637,2.43713,2.52419,38963017.25533,0
+NKE.US,D,19950919,000000,2.52419,2.65716,2.52419,2.63297,35462327.775476,0
+NKE.US,D,19950920,000000,2.62207,2.65261,2.60689,2.6418,13686836.965339,0
+NKE.US,D,19950921,000000,2.6418,2.6418,2.60272,2.60689,17657699.831813,0
+NKE.US,D,19950922,000000,2.59816,2.67431,2.58755,2.66797,15259008.503208,0
+NKE.US,D,19950925,000000,2.6658,2.78548,2.6658,2.78548,19152745.657633,0
+NKE.US,D,19950926,000000,2.76783,2.76783,2.71587,2.72251,26231248.312505,0
+NKE.US,D,19950927,000000,2.71349,2.73303,2.69406,2.72251,11357932.909889,0
+NKE.US,D,19950928,000000,2.71816,2.85519,2.71816,2.81374,19049887.508419,0
+NKE.US,D,19950929,000000,2.82912,2.87474,2.80492,2.81374,11927302.789598,0
+NKE.US,D,19951002,000000,2.81821,2.95525,2.81821,2.95317,15475743.048627,0
+NKE.US,D,19951003,000000,2.90507,2.938,2.87928,2.91171,16618148.497941,0
+NKE.US,D,19951004,000000,2.90507,2.90507,2.82912,2.82912,10961219.545421,0
+NKE.US,D,19951005,000000,2.82702,2.84409,2.79659,2.81821,16438148.501592,0
+NKE.US,D,19951006,000000,2.82277,2.87691,2.80492,2.80929,10726122.263461,0
+NKE.US,D,19951009,000000,2.80929,2.83348,2.79232,2.80929,10674702.769062,0
+NKE.US,D,19951010,000000,2.78548,2.83348,2.73303,2.7832,11861180.197895,0
+NKE.US,D,19951011,000000,2.77448,2.78548,2.72647,2.74413,6310784.1604726,0
+NKE.US,D,19951012,000000,2.74829,2.80492,2.74829,2.76158,7835211.9782674,0
+NKE.US,D,19951013,000000,2.78548,2.80492,2.77448,2.78548,8713135.1283179,0
+NKE.US,D,19951016,000000,2.77903,2.79848,2.76783,2.7832,5065524.5957155,0
+NKE.US,D,19951017,000000,2.79232,2.80709,2.77448,2.77448,6171193.4790751,0
+NKE.US,D,19951018,000000,2.77903,2.83992,2.77903,2.83992,9150257.8077375,0
+NKE.US,D,19951019,000000,2.85519,2.87474,2.84409,2.84409,8154790.5546998,0
+NKE.US,D,19951020,000000,2.83764,2.84409,2.78766,2.80709,5436526.7003189,0
+NKE.US,D,19951023,000000,2.81374,2.82277,2.79659,2.81821,5932425.4650035,0
+NKE.US,D,19951024,000000,2.82277,2.87691,2.82277,2.87691,4510844.7035511,0
+NKE.US,D,19951025,000000,2.88812,2.92045,2.85311,2.85311,8007854.3753084,0
+NKE.US,D,19951026,000000,2.86155,2.8899,2.80929,2.82702,6325473.1395745,0
+NKE.US,D,19951027,000000,2.79848,2.83348,2.78548,2.83348,9638820.1504143,0
+NKE.US,D,19951030,000000,2.82702,2.88812,2.82702,2.88812,8158470.3627968,0
+NKE.US,D,19951031,000000,2.91171,2.94454,2.86155,2.86839,6795657.6190664,0
+NKE.US,D,19951101,000000,2.86155,2.91171,2.83764,2.91171,4599010.8483346,0
+NKE.US,D,19951102,000000,2.91171,3.0207,2.89883,3.01426,11161415.627482,0
+NKE.US,D,19951103,000000,3.01426,3.02486,2.96407,3.00106,6806680.9082716,0
+NKE.US,D,19951106,000000,3.00106,3.05768,3.00106,3.04023,12869504.089308,0
+NKE.US,D,19951107,000000,3.04023,3.05768,3.00552,3.04023,7769099.4709944,0
+NKE.US,D,19951108,000000,3.05114,3.05114,3.03369,3.05114,6556889.6049949,0
+NKE.US,D,19951109,000000,3.05114,3.07514,3.03369,3.06422,6224456.4070734,0
+NKE.US,D,19951110,000000,3.07077,3.07077,2.99482,3.02486,6520163.1234687,0
+NKE.US,D,19951113,000000,3.02486,3.05768,2.98777,3.05114,6549550.1576584,0
+NKE.US,D,19951114,000000,3.05768,3.11004,3.05114,3.09041,3473136.8032775,0
+NKE.US,D,19951115,000000,3.11411,3.17083,3.11411,3.16677,6196909.7811537,0
+NKE.US,D,19951116,000000,3.14058,3.14693,3.09487,3.11411,10068604.39094,0
+NKE.US,D,19951117,000000,3.09041,3.10141,3.04023,3.0445,14393938.966204,0
+NKE.US,D,19951120,000000,3.0445,3.1276,3.04023,3.09041,8094184.1455935,0
+NKE.US,D,19951121,000000,3.09041,3.09041,3.03369,3.03369,6521999.4979671,0
+NKE.US,D,19951122,000000,3.03369,3.03369,2.95525,3.00552,6735052.2184031,0
+NKE.US,D,19951124,000000,3.03369,3.07514,3.02486,3.04023,1594229.2091508,0
+NKE.US,D,19951127,000000,3.07514,3.10141,2.94454,2.95525,5243680.1500233,0
+NKE.US,D,19951128,000000,2.9251,2.96834,2.89447,2.90507,10266951.997188,0
+NKE.US,D,19951129,000000,2.91171,2.98777,2.89447,2.95525,10520413.024133,0
+NKE.US,D,19951130,000000,2.96407,2.96407,2.90507,2.938,7567042.8118058,0
+NKE.US,D,19951201,000000,2.938,2.99482,2.93144,2.96407,7936226.6938828,0
+NKE.US,D,19951204,000000,3.00106,3.0207,2.96407,2.96834,9203527.7948358,0
+NKE.US,D,19951205,000000,2.97518,3.09041,2.96834,3.07514,10338587.746157,0
+NKE.US,D,19951206,000000,3.07316,3.16677,3.07316,3.12283,8582730.3531842,0
+NKE.US,D,19951207,000000,3.12987,3.13404,3.09041,3.11638,7866430.3447411,0
+NKE.US,D,19951208,000000,3.12987,3.14267,3.1035,3.12283,5232656.8608182,0
+NKE.US,D,19951211,000000,3.12283,3.12283,3.02715,3.03369,5735906.1657112,0
+NKE.US,D,19951212,000000,3.03369,3.07316,3.03369,3.05768,8905982.6870562,0
+NKE.US,D,19951213,000000,3.06422,3.19939,3.06422,3.19939,10265121.673347,0
+NKE.US,D,19951214,000000,3.1863,3.24303,3.16021,3.19939,7704810.2284623,0
+NKE.US,D,19951215,000000,3.19939,3.24937,3.16021,3.24303,10208192.047009,0
+NKE.US,D,19951218,000000,3.24303,3.24303,3.09725,3.14921,6066495.9300339,0
+NKE.US,D,19951219,000000,3.32562,3.32562,3.2103,3.24937,21099603.141974,0
+NKE.US,D,19951220,000000,3.27555,3.30163,3.23638,3.26236,7989493.6556525,0
+NKE.US,D,19951221,000000,3.27555,3.4345,3.27555,3.4345,9872077.0241047,0
+NKE.US,D,19951222,000000,3.45195,3.50411,3.34942,3.35617,9591066.3459114,0
+NKE.US,D,19951226,000000,3.34942,3.38899,3.31253,3.38899,5111440.008834,0
+NKE.US,D,19951227,000000,3.40178,3.42161,3.34942,3.41467,4187593.3781218,0
+NKE.US,D,19951228,000000,3.42161,3.56074,3.41467,3.55399,11539766.255408,0
+NKE.US,D,19951229,000000,3.55399,3.57382,3.52365,3.53476,8176834.1077814,0
+NKE.US,D,19960102,000000,3.48894,3.62421,3.48894,3.61092,11932813.929979,0
+NKE.US,D,19960103,000000,3.60447,3.61736,3.49539,3.50411,15650218.794838,0
+NKE.US,D,19960104,000000,3.50868,3.51502,3.40852,3.46484,14669433.461801,0
+NKE.US,D,19960105,000000,3.41467,3.4345,3.33881,3.35617,6002225.8479167,0
+NKE.US,D,19960108,000000,3.34942,3.41467,3.34942,3.41467,1787079.793218,0
+NKE.US,D,19960109,000000,3.4345,3.46484,3.28854,3.34505,6815865.8060925,0
+NKE.US,D,19960110,000000,3.31928,3.33197,3.27991,3.33197,8738854.4557251,0
+NKE.US,D,19960111,000000,3.31928,3.48468,3.22983,3.45195,13268072.98869,0
+NKE.US,D,19960112,000000,3.4453,3.46484,3.33881,3.42568,10300016.82259,0
+NKE.US,D,19960115,000000,3.42161,3.43886,3.33881,3.35617,3941470.7900705,0
+NKE.US,D,19960116,000000,3.36935,3.39524,3.31253,3.39524,8606607.2554356,0
+NKE.US,D,19960117,000000,3.40852,3.4345,3.36935,3.42568,7640517.9606017,0
+NKE.US,D,19960118,000000,3.42161,3.50868,3.40178,3.48894,9477186.9243781,0
+NKE.US,D,19960119,000000,3.5413,3.55399,3.49539,3.49539,10417564.959348,0
+NKE.US,D,19960122,000000,3.48468,3.5413,3.47833,3.51502,11578334.153648,0
+NKE.US,D,19960123,000000,3.50868,3.51502,3.48894,3.50868,4565946.0229336,0
+NKE.US,D,19960124,000000,3.50411,3.57382,3.49539,3.50868,6250172.7091519,0
+NKE.US,D,19960125,000000,3.52365,3.56074,3.49539,3.50411,6452197.0981682,0
+NKE.US,D,19960126,000000,3.49539,3.51502,3.47833,3.50411,6070170.6959166,0
+NKE.US,D,19960129,000000,3.48468,3.50411,3.47159,3.48894,5431026.6528095,0
+NKE.US,D,19960130,000000,3.50868,3.55399,3.50411,3.50411,10898775.753374,0
+NKE.US,D,19960131,000000,3.50868,3.56074,3.50411,3.5413,11165077.283607,0
+NKE.US,D,19960201,000000,3.38899,3.4453,3.32562,3.4345,47218819.500316,0
+NKE.US,D,19960202,000000,3.42161,3.49539,3.38215,3.4453,11782207.018476,0
+NKE.US,D,19960205,000000,3.42568,3.4453,3.39524,3.4345,9651672.7550176,0
+NKE.US,D,19960206,000000,3.42568,3.4453,3.37788,3.42568,10463478.35558,0
+NKE.US,D,19960207,000000,3.43886,3.47159,3.38215,3.4584,6415466.5828704,0
+NKE.US,D,19960208,000000,3.48894,3.49539,3.42568,3.47159,5831415.7916026,0
+NKE.US,D,19960209,000000,3.4453,3.50411,3.4453,3.45195,8518450.1866381,0
+NKE.US,D,19960212,000000,3.47159,3.49539,3.47159,3.48468,3992904.4026705,0
+NKE.US,D,19960213,000000,3.47159,3.48894,3.43886,3.46484,6299759.8628246,0
+NKE.US,D,19960214,000000,3.47159,3.49539,3.31928,3.40178,7412781.3032784,0
+NKE.US,D,19960215,000000,3.38215,3.49539,3.37788,3.4345,8224582.8700699,0
+NKE.US,D,19960216,000000,3.42568,3.45195,3.38899,3.41467,5548563.6966965,0
+NKE.US,D,19960220,000000,3.42161,3.42568,3.36479,3.36935,4222496.5949071,0
+NKE.US,D,19960221,000000,3.35617,3.43886,3.32562,3.40852,12133003.961383,0
+NKE.US,D,19960222,000000,3.42161,3.4345,3.36935,3.37788,7903166.9106961,0
+NKE.US,D,19960223,000000,3.38215,3.39524,3.29289,3.29924,10597555.879712,0
+NKE.US,D,19960226,000000,3.25582,3.28854,3.22319,3.22983,18166451.201103,0
+NKE.US,D,19960227,000000,3.24937,3.33197,3.22983,3.29924,13146845.043834,0
+NKE.US,D,19960228,000000,3.31253,3.34942,3.27555,3.27991,10527758.522127,0
+NKE.US,D,19960229,000000,3.25582,3.34942,3.24937,3.29924,13875996.648437,0
+NKE.US,D,19960301,000000,3.31928,3.42568,3.31928,3.41467,11115501.222806,0
+NKE.US,D,19960304,000000,3.40852,3.48894,3.36935,3.43886,8702117.8897701,0
+NKE.US,D,19960305,000000,3.43886,3.54775,3.43886,3.52802,11561803.757832,0
+NKE.US,D,19960306,000000,3.71315,3.73318,3.67637,3.69371,25639839.92193,0
+NKE.US,D,19960307,000000,3.72188,3.78514,3.69371,3.7656,18017675.621883,0
+NKE.US,D,19960308,000000,3.66318,3.7656,3.58682,3.65673,13916405.963389,0
+NKE.US,D,19960311,000000,3.64364,3.7656,3.637,3.73933,11310179.105385,0
+NKE.US,D,19960312,000000,3.75242,3.86111,3.75242,3.84186,13235011.188617,0
+NKE.US,D,19960313,000000,3.91177,3.98089,3.91177,3.98089,12511360.639966,0
+NKE.US,D,19960314,000000,3.98089,4.03345,3.8851,4.00716,23883990.596499,0
+NKE.US,D,19960315,000000,3.99398,4.05725,3.89174,4.0507,22179556.731699,0
+NKE.US,D,19960318,000000,4.07063,4.08362,3.97474,4.0507,10079614.570388,0
+NKE.US,D,19960319,000000,4.08362,4.09008,3.99398,4.04436,10426749.857169,0
+NKE.US,D,19960320,000000,4.06389,4.06389,4.00062,4.03989,9058431.0152716,0
+NKE.US,D,19960321,000000,4.01808,4.10732,4.01382,4.08362,9117211.1343083,0
+NKE.US,D,19960322,000000,4.10286,4.2165,4.10286,4.20321,11694048.941236,0
+NKE.US,D,19960325,000000,4.27292,4.34442,4.23564,4.31884,15429827.635508,0
+NKE.US,D,19960326,000000,4.31884,4.35145,4.28582,4.35145,11543435.979076,0
+NKE.US,D,19960327,000000,4.36455,4.3712,4.22939,4.28155,10481845.125894,0
+NKE.US,D,19960328,000000,4.28155,4.299,4.1922,4.20321,6707497.5249402,0
+NKE.US,D,19960329,000000,4.21203,4.2165,4.12705,4.1336,9576363.2486091,0
+NKE.US,D,19960401,000000,4.1336,4.22295,4.1336,4.20321,12950324.736099,0
+NKE.US,D,19960402,000000,4.22295,4.22295,4.10286,4.10732,10217361.818186,0
+NKE.US,D,19960403,000000,4.11387,4.11387,4.00062,4.05725,14854942.581645,0
+NKE.US,D,19960404,000000,4.14678,4.22939,4.13994,4.16643,18862547.05629,0
+NKE.US,D,19960408,000000,4.09453,4.12705,4.0507,4.1227,13027461.541019,0
+NKE.US,D,19960409,000000,4.12705,4.15303,3.95491,4.1227,18901124.030515,0
+NKE.US,D,19960410,000000,4.10732,4.21203,4.10732,4.1922,15688790.726848,0
+NKE.US,D,19960411,000000,4.32508,4.33182,4.2165,4.24903,13668452.043055,0
+NKE.US,D,19960412,000000,4.23564,4.31884,4.23564,4.31229,5565098.1262828,0
+NKE.US,D,19960415,000000,4.35145,4.3712,4.32508,4.3712,7910517.4509045,0
+NKE.US,D,19960416,000000,4.3712,4.52956,4.35145,4.49455,15402276.975816,0
+NKE.US,D,19960417,000000,4.46501,4.81584,4.46501,4.71837,21885696.47423,0
+NKE.US,D,19960418,000000,4.70636,4.76943,4.62397,4.63021,14737406.546203,0
+NKE.US,D,19960419,000000,4.63021,4.63021,4.57735,4.63021,14168035.65805,0
+NKE.US,D,19960422,000000,4.61098,4.62397,4.56644,4.59322,10217361.818186,0
+NKE.US,D,19960423,000000,4.58439,4.58439,4.54076,4.56,6481592.199901,0
+NKE.US,D,19960424,000000,4.57735,4.59728,4.52362,4.56644,8184170.5297892,0
+NKE.US,D,19960425,000000,4.52956,4.54076,4.4523,4.4777,12202795.26831,0
+NKE.US,D,19960426,000000,4.4884,4.52362,4.47194,4.50358,5230818.4694339,0
+NKE.US,D,19960429,000000,4.50358,4.52956,4.49455,4.52956,4011281.2574125,0
+NKE.US,D,19960430,000000,4.52362,4.52362,4.43377,4.4523,7963783.4042313,0
+NKE.US,D,19960501,000000,4.45855,4.56,4.4523,4.50358,11877712.610597,0
+NKE.US,D,19960502,000000,4.49455,4.56644,4.4523,4.4523,10134715.88977,0
+NKE.US,D,19960503,000000,4.48444,4.56,4.4777,4.54711,9087814.0156898,0
+NKE.US,D,19960506,000000,4.54711,4.58439,4.50774,4.53432,6294252.7562149,0
+NKE.US,D,19960507,000000,4.63021,4.76943,4.59322,4.71837,13833760.034972,0
+NKE.US,D,19960508,000000,4.70636,4.76943,4.61098,4.76506,12590338.8616,0
+NKE.US,D,19960509,000000,4.76506,4.76506,4.65629,4.67393,7837045.3274371,0
+NKE.US,D,19960510,000000,4.69962,4.83548,4.69962,4.7366,7085846.1359804,0
+NKE.US,D,19960513,000000,4.75665,4.93473,4.75198,4.9041,8984963.9340189,0
+NKE.US,D,19960514,000000,4.91114,4.9747,4.9041,4.91114,9565349.0353899,0
+NKE.US,D,19960515,000000,4.89527,4.91114,4.75665,4.77658,11872192.394229,0
+NKE.US,D,19960516,000000,4.76943,4.78906,4.72511,4.77658,13633561.936026,0
+NKE.US,D,19960517,000000,4.77658,4.84162,4.77658,4.82645,10195323.307319,0
+NKE.US,D,19960520,000000,4.85848,4.89527,4.82645,4.88882,7807658.2932475,0
+NKE.US,D,19960521,000000,4.9041,5.12037,4.9041,5.09379,17148942.411868,0
+NKE.US,D,19960522,000000,5.12037,5.27259,5.01773,5.03688,21432046.424325,0
+NKE.US,D,19960523,000000,5.05472,5.24195,5.05472,5.15359,11655469.950125,0
+NKE.US,D,19960524,000000,5.08725,5.2227,5.08725,5.15746,8661714.6254754,0
+NKE.US,D,19960528,000000,5.1765,5.29668,5.00455,5.00455,13784174.898186,0
+NKE.US,D,19960529,000000,5.05472,5.13376,5.03688,5.05472,11144885.231668,0
+NKE.US,D,19960530,000000,5.05472,5.11412,5.01109,5.07396,7956433.872466,0
+NKE.US,D,19960531,000000,5.08725,5.13376,5.07396,5.10698,5745087.0297606,0
+NKE.US,D,19960603,000000,5.10043,5.16994,5.07396,5.12671,3474961.0764613,0
+NKE.US,D,19960604,000000,5.13773,5.15359,5.01773,5.06365,6538533.9275535,0
+NKE.US,D,19960605,000000,5.05701,5.29222,5.05274,5.28588,9726982.2614263,0
+NKE.US,D,19960606,000000,5.33099,5.37501,5.27259,5.31206,14302104.106194,0
+NKE.US,D,19960607,000000,5.09558,5.3898,5.08299,5.32495,11479155.81253,0
+NKE.US,D,19960610,000000,5.31206,5.34477,5.28101,5.34477,4356571.0937091,0
+NKE.US,D,19960611,000000,5.42727,5.47131,5.36183,5.38176,6064677.7075075,0
+NKE.US,D,19960612,000000,5.35518,5.49729,5.33099,5.4837,7365026.4903326,0
+NKE.US,D,19960613,000000,5.47131,5.47131,5.37501,5.38176,5717538.3869551,0
+NKE.US,D,19960614,000000,5.39456,5.39456,5.34477,5.35518,4055355.2538183,0
+NKE.US,D,19960617,000000,5.32495,5.36183,5.28101,5.29222,4712878.1685533,0
+NKE.US,D,19960618,000000,5.3056,5.31206,5.19236,5.20267,5965496.3410619,0
+NKE.US,D,19960619,000000,5.2112,5.26178,5.10698,5.11412,8191525.1037691,0
+NKE.US,D,19960620,000000,5.09558,5.10282,4.95476,5.00088,10184300.018115,0
+NKE.US,D,19960621,000000,5.05701,5.29222,5.05701,5.29222,11848333.643951,0
+NKE.US,D,19960624,000000,5.32495,5.32495,5.20267,5.24849,7175851.6805911,0
+NKE.US,D,19960625,000000,5.26178,5.28101,5.08299,5.15934,13457251.832203,0
+NKE.US,D,19960626,000000,5.12275,5.15934,5.08954,5.12275,6318123.6078092,0
+NKE.US,D,19960627,000000,5.12275,5.15934,5.10282,5.10282,5307960.3165694,0
+NKE.US,D,19960628,000000,5.13376,5.30095,5.12275,5.2356,11159576.227655,0
+NKE.US,D,19960701,000000,5.24195,5.32495,5.2112,5.31206,5656921.8934198,0
+NKE.US,D,19960702,000000,5.3898,5.41429,5.3056,5.3898,8940883.8869557,0
+NKE.US,D,19960703,000000,5.45376,5.57948,5.43343,5.55312,14114768.69628,0
+NKE.US,D,19960705,000000,5.45376,5.47131,5.35052,5.41429,6510976.208762,0
+NKE.US,D,19960708,000000,5.42727,5.54211,5.28588,5.31206,14463737.33223,0
+NKE.US,D,19960709,000000,5.54211,5.63294,5.50333,5.54211,34676238.47699,0
+NKE.US,D,19960710,000000,5.55312,5.567,5.34477,5.46437,18528276.475428,0
+NKE.US,D,19960711,000000,5.47131,5.47131,5.05701,5.30095,18629291.191043,0
+NKE.US,D,19960712,000000,5.35052,5.4602,5.31206,5.40754,18697250.157243,0
+NKE.US,D,19960715,000000,5.43343,5.43343,5.19663,5.19663,10382666.784777,0
+NKE.US,D,19960716,000000,5.20267,5.29222,5.04332,5.2227,28150572.280683,0
+NKE.US,D,19960717,000000,5.28588,5.3185,5.2356,5.24849,12419524.771514,0
+NKE.US,D,19960718,000000,5.26178,5.36183,5.19663,5.33099,9141076.9436881,0
+NKE.US,D,19960719,000000,5.3185,5.3185,5.14704,5.14704,11275282.947701,0
+NKE.US,D,19960722,000000,5.09558,5.15359,5.02389,5.09558,8885790.6351164,0
+NKE.US,D,19960723,000000,5.10698,5.21606,5.06365,5.15934,10896937.361989,0
+NKE.US,D,19960724,000000,5.05701,5.2112,4.96349,5.03905,18658680.242117,0
+NKE.US,D,19960725,000000,5.08954,5.11412,4.95476,4.97063,13861308.677779,0
+NKE.US,D,19960726,000000,4.95476,5.06365,4.8806,4.99383,10356949.474255,0
+NKE.US,D,19960729,000000,4.98154,5.20267,4.9747,5.10698,9515761.8817173,0
+NKE.US,D,19960730,000000,5.15934,5.28101,5.11412,5.28101,10380827.38495,0
+NKE.US,D,19960731,000000,5.24849,5.33814,5.19663,5.24195,8410088.964586,0
+NKE.US,D,19960801,000000,5.25553,5.39456,5.25553,5.3898,9649841.4227337,0
+NKE.US,D,19960802,000000,5.44017,5.567,5.43343,5.53418,14305781.897406,0
+NKE.US,D,19960805,000000,5.52288,5.53022,5.47943,5.50949,8114396.3663911,0
+NKE.US,D,19960806,000000,5.50333,5.59278,5.50333,5.53022,7895810.3198306,0
+NKE.US,D,19960807,000000,5.55312,5.57948,5.50949,5.50949,6158335.8322573,0
+NKE.US,D,19960808,000000,5.51613,5.52288,5.47131,5.4837,7811340.1182304,0
+NKE.US,D,19960809,000000,5.49729,5.49729,5.40754,5.40754,7912347.7747455,0
+NKE.US,D,19960812,000000,5.39456,5.47131,5.37501,5.47131,4174728.6722038,0
+NKE.US,D,19960813,000000,5.45376,5.47131,5.4005,5.43343,2521737.4959883,0
+NKE.US,D,19960814,000000,5.40754,5.42727,5.35052,5.35052,7326458.5920936,0
+NKE.US,D,19960815,000000,5.35052,5.35052,5.25553,5.29222,11135694.283189,0
+NKE.US,D,19960816,000000,5.30095,5.36183,5.30095,5.32495,6724033.9714123,0
+NKE.US,D,19960819,000000,5.35518,5.42727,5.35052,5.42083,3849648.0313762,0
+NKE.US,D,19960820,000000,5.42727,5.53022,5.42083,5.53022,6797504.0779937,0
+NKE.US,D,19960821,000000,5.53022,5.54885,5.45376,5.4602,3037843.4392561,0
+NKE.US,D,19960822,000000,5.45376,5.54885,5.43343,5.54211,4145351.7224429,0
+NKE.US,D,19960823,000000,5.58604,5.58604,5.44017,5.47131,6005896.5800279,0
+NKE.US,D,19960826,000000,5.45376,5.47131,5.41429,5.44483,4464934.3326469,0
+NKE.US,D,19960827,000000,5.44483,5.53022,5.42083,5.52288,3579661.6508311,0
+NKE.US,D,19960828,000000,5.51613,5.66914,5.51613,5.59278,16171833.8616,0
+NKE.US,D,19960829,000000,5.57265,5.57265,5.42727,5.52288,5473256.2071737,0
+NKE.US,D,19960830,000000,5.50949,5.51613,5.42083,5.50333,4479617.2610915,0
+NKE.US,D,19960903,000000,5.42083,5.50333,5.39456,5.4837,6215263.4417093,0
+NKE.US,D,19960904,000000,5.48618,5.626,5.48618,5.58832,15143292.707176,0
+NKE.US,D,19960905,000000,5.57494,5.58832,5.47329,5.47329,6413626.1746004,0
+NKE.US,D,19960906,000000,5.53586,5.63294,5.52288,5.60815,8564366.6081996,0
+NKE.US,D,19960909,000000,5.61916,5.7806,5.59923,5.7806,10878571.600119,0
+NKE.US,D,19960910,000000,5.78695,5.88848,5.7806,5.84902,9875748.7646587,0
+NKE.US,D,19960911,000000,5.83077,6.00183,5.81104,5.99569,21180416.729663,0
+NKE.US,D,19960912,000000,6.03198,6.1478,5.9701,6.12201,14739237.878486,0
+NKE.US,D,19960913,000000,6.15612,6.20046,6.07194,6.13758,17382200.294002,0
+NKE.US,D,19960916,000000,6.1478,6.277,6.03822,6.207,25977786.277117,0
+NKE.US,D,19960917,000000,6.25112,6.36575,6.23743,6.34553,20421871.03177,0
+NKE.US,D,19960918,000000,6.35227,6.35227,6.29049,6.29049,10636125.794836,0
+NKE.US,D,19960919,000000,6.27095,6.36575,6.25736,6.34553,9563519.7199917,0
+NKE.US,D,19960920,000000,6.35931,6.40562,6.33938,6.37874,12511360.639966,0
+NKE.US,D,19960923,000000,6.3723,6.37874,6.31964,6.33938,8362329.1094258,0
+NKE.US,D,19960924,000000,6.33938,6.35931,6.277,6.31499,11093451.619068,0
+NKE.US,D,19960925,000000,6.31964,6.31964,6.25736,6.26381,6959117.1351723,0
+NKE.US,D,19960926,000000,6.27095,6.277,6.11804,6.12201,9444125.1243056,0
+NKE.US,D,19960927,000000,6.12905,6.21155,6.06758,6.207,7482574.6270914,0
+NKE.US,D,19960930,000000,6.24626,6.27095,6.18676,6.21155,5585298.2457658,0
+NKE.US,D,19961001,000000,6.22643,6.23099,6.13758,6.15612,6409962.5015896,0
+NKE.US,D,19961002,000000,6.20046,6.25736,6.16049,6.23099,6189558.2325025,0
+NKE.US,D,19961003,000000,6.26381,6.39907,6.26381,6.33492,13683148.081257,0
+NKE.US,D,19961004,000000,6.41613,6.44826,6.33492,6.33938,12076069.29283,0
+NKE.US,D,19961007,000000,6.35931,6.40562,6.33938,6.34553,4714711.5177231,0
+NKE.US,D,19961008,000000,6.35227,6.35227,6.17397,6.17982,9519440.6813716,0
+NKE.US,D,19961009,000000,6.18676,6.25112,6.15612,6.18676,8285191.2960619,0
+NKE.US,D,19961010,000000,6.16049,6.19331,6.1119,6.13758,8200707.9847042,0
+NKE.US,D,19961011,000000,6.21155,6.21155,6.09861,6.09861,10918976.8813,0
+NKE.US,D,19961014,000000,6.09861,6.22643,6.09167,6.22643,10871224.085239,0
+NKE.US,D,19961015,000000,6.23743,6.26381,6.09861,6.11804,10322055.333457,0
+NKE.US,D,19961016,000000,6.12905,6.21155,6.09861,6.17982,9616778.6142183,0
+NKE.US,D,19961017,000000,6.207,6.24626,6.18676,6.20046,6285071.8921656,0
+NKE.US,D,19961018,000000,6.21155,6.21155,6.13758,6.15612,7803984.5358076,0
+NKE.US,D,19961021,000000,6.14125,6.33938,6.13758,6.277,8950066.767891,0
+NKE.US,D,19961022,000000,6.277,6.30675,6.18676,6.2179,5379590.0148807,0
+NKE.US,D,19961023,000000,6.2179,6.22643,6.1119,6.17982,8676405.621463,0
+NKE.US,D,19961024,000000,6.17397,6.41613,6.16049,6.33938,13328675.364024,0
+NKE.US,D,19961025,000000,6.40562,6.50716,6.32618,6.42971,12125659.471831,0
+NKE.US,D,19961028,000000,6.49417,6.53115,6.32618,6.35227,10643475.326601,0
+NKE.US,D,19961029,000000,6.37874,6.39054,6.16049,6.21155,10662764.822157,0
+NKE.US,D,19961030,000000,6.21155,6.22643,5.95839,6.09861,14759443.040183,0
+NKE.US,D,19961031,000000,6.07194,6.07194,5.86835,6.03198,14661173.306108,0
+NKE.US,D,19961101,000000,6.05894,6.1119,5.4602,5.58832,75420805.224743,0
+NKE.US,D,19961104,000000,5.67736,5.68807,5.53586,5.58832,30023958.650001,0
+NKE.US,D,19961105,000000,5.61281,5.626,5.26802,5.50949,60582390.013583,0
+NKE.US,D,19961106,000000,5.56224,5.75422,5.53586,5.70126,34845206.108149,0
+NKE.US,D,19961107,000000,5.71426,5.84238,5.71426,5.75422,21092256.635537,0
+NKE.US,D,19961108,000000,5.74093,5.9462,5.68807,5.90603,11684865.051858,0
+NKE.US,D,19961111,000000,5.91952,5.99569,5.81768,5.85615,15261761.552292,0
+NKE.US,D,19961112,000000,5.87976,5.90603,5.68807,5.74093,13997226.610179,0
+NKE.US,D,19961113,000000,5.76662,5.76662,5.63889,5.65168,10421232.66613,0
+NKE.US,D,19961114,000000,5.65168,5.65168,5.52288,5.54885,14972493.743734,0
+NKE.US,D,19961115,000000,5.59923,5.71426,5.58832,5.67736,15888988.825795,0
+NKE.US,D,19961118,000000,5.74093,5.80429,5.63889,5.67736,9063942.1556528,0
+NKE.US,D,19961119,000000,5.66487,5.66487,5.54885,5.58832,11043863.456952,0
+NKE.US,D,19961120,000000,5.59923,5.59923,5.39664,5.44721,22396289.260231,0
+NKE.US,D,19961121,000000,5.53586,5.54885,5.37037,5.43343,15443595.906254,0
+NKE.US,D,19961122,000000,5.4602,5.71426,5.4602,5.71426,14266291.273925,0
+NKE.US,D,19961125,000000,5.80429,5.80429,5.61281,5.68807,11315690.245766,0
+NKE.US,D,19961126,000000,5.75422,5.7806,5.66487,5.67736,12800628.448523,0
+NKE.US,D,19961127,000000,5.67736,5.71426,5.59923,5.70126,8891293.7079545,0
+NKE.US,D,19961129,000000,5.7806,5.83077,5.74093,5.80429,4727577.232084,0
+NKE.US,D,19961202,000000,5.81768,5.86835,5.74093,5.86835,7112480.1210867,0
+NKE.US,D,19961203,000000,5.89324,5.9701,5.63889,5.68807,16496003.8785,0
+NKE.US,D,19961204,000000,5.68807,5.86835,5.59923,5.86835,17160875.316558,0
+NKE.US,D,19961205,000000,5.86835,5.91952,5.76662,5.80429,9123629.8732884,0
+NKE.US,D,19961206,000000,5.54885,5.75422,5.54885,5.72755,9611261.42318,0
+NKE.US,D,19961209,000000,5.75422,5.84238,5.74093,5.81768,8204388.8012442,0
+NKE.US,D,19961210,000000,5.84238,5.84238,5.70126,5.71426,10123695.625894,0
+NKE.US,D,19961211,000000,5.58832,5.66487,5.53586,5.57494,18149911.7293,0
+NKE.US,D,19961212,000000,5.58832,5.65168,5.49907,5.49907,16574987.142349,0
+NKE.US,D,19961213,000000,5.4952,5.4952,5.26615,5.32891,18431846.14118,0
+NKE.US,D,19961216,000000,5.3424,5.62362,5.32891,5.41905,17337201.555468,0
+NKE.US,D,19961217,000000,5.35518,5.4952,5.3424,5.37938,17049762.053866,0
+NKE.US,D,19961218,000000,5.4837,6.03822,5.45792,6.03198,11751906.33503,0
+NKE.US,D,19961219,000000,6.08294,6.30021,6.07194,6.22406,42950403.458519,0
+NKE.US,D,19961220,000000,6.3132,6.33938,6.25112,6.29049,19018664.099731,0
+NKE.US,D,19961223,000000,6.277,6.39054,6.21155,6.23743,9293523.2550176,0
+NKE.US,D,19961224,000000,6.23743,6.36575,6.21155,6.3132,4655933.4155722,0
+NKE.US,D,19961226,000000,6.35028,6.37874,6.277,6.37874,4765226.4388525,0
+NKE.US,D,19961227,000000,6.40393,6.41613,6.30021,6.33938,3631088.2043308,0
+NKE.US,D,19961230,000000,6.33938,6.33938,6.21155,6.26203,6097730.4315939,0
+NKE.US,D,19961231,000000,6.277,6.277,6.07194,6.1354,9571777.8587989,0
+NKE.US,D,19970102,000000,6.10942,6.12201,5.91744,6.09861,13520606.248178,0
+NKE.US,D,19970103,000000,6.18676,6.30021,6.16049,6.18676,6628520.3117492,0
+NKE.US,D,19970106,000000,6.32618,6.39054,6.18676,6.21155,11802414.197059,0
+NKE.US,D,19970107,000000,6.1716,6.19807,6.09861,6.12201,9286179.7739096,0
+NKE.US,D,19970108,000000,6.1354,6.25112,6.07194,6.08294,14382922.736099,0
+NKE.US,D,19970109,000000,6.12201,6.22406,6.12201,6.19807,12437896.584042,0
+NKE.US,D,19970110,000000,6.08294,6.277,6.08294,6.23743,10929995.128291,0
+NKE.US,D,19970113,000000,6.277,6.32618,6.12201,6.1478,12564629.618621,0
+NKE.US,D,19970114,000000,6.19807,6.33938,6.19807,6.29049,13685902.138782,0
+NKE.US,D,19970115,000000,6.26203,6.3132,6.23743,6.30021,11254162.119861,0
+NKE.US,D,19970116,000000,6.32618,6.41613,6.3132,6.32618,15911028.345106,0
+NKE.US,D,19970117,000000,6.32618,6.62051,6.32618,6.59492,24023574.218797,0
+NKE.US,D,19970120,000000,6.60691,6.87535,6.58401,6.82567,18112268.57319,0
+NKE.US,D,19970121,000000,6.74763,6.82567,6.71035,6.76182,13058685.95815,0
+NKE.US,D,19970122,000000,6.78671,6.93892,6.74763,6.91413,12594013.627483,0
+NKE.US,D,19970123,000000,6.97809,7.09311,6.77529,6.78671,19891080.143172,0
+NKE.US,D,19970124,000000,6.76182,6.90134,6.69686,6.76182,11177946.023297,0
+NKE.US,D,19970127,000000,6.73622,6.74763,6.6332,6.64678,7211658.4622037,0
+NKE.US,D,19970128,000000,6.74763,6.81168,6.60691,6.64678,7716742.1247093,0
+NKE.US,D,19970129,000000,6.67266,6.77529,6.67266,6.77529,4936033.4698378,0
+NKE.US,D,19970130,000000,6.83687,6.84958,6.71035,6.78671,9846361.7304691,0
+NKE.US,D,19970131,000000,6.88854,6.99118,6.81168,6.99118,8897725.5566921,0
+NKE.US,D,19970203,000000,6.96469,7.02786,6.91413,6.92503,9433104.8604292,0
+NKE.US,D,19970204,000000,6.84958,6.84958,6.74763,6.78671,7981224.4239737,0
+NKE.US,D,19970205,000000,6.78671,6.83687,6.4551,6.67266,10515823.600551,0
+NKE.US,D,19970206,000000,6.64678,6.69686,6.47869,6.53115,9935438.4991801,0
+NKE.US,D,19970207,000000,6.68357,6.68357,6.56884,6.68357,9878502.8221849,0
+NKE.US,D,19970210,000000,6.72353,6.97809,6.69686,6.92503,12741856.397029,0
+NKE.US,D,19970211,000000,6.9537,7.01715,6.90134,7.00466,8017961.9983716,0
+NKE.US,D,19970212,000000,7.00466,7.28469,7.00466,7.28469,15090957.546634,0
+NKE.US,D,19970213,000000,7.26089,7.77019,7.23452,7.74492,23279723.550663,0
+NKE.US,D,19970214,000000,7.59151,7.68184,7.51605,7.65546,19589868.337053,0
+NKE.US,D,19970218,000000,7.52715,7.75681,7.39973,7.72062,12901650.22324,0
+NKE.US,D,19970219,000000,7.70485,7.80777,7.52715,7.59151,12750134.704695,0
+NKE.US,D,19970220,000000,7.51605,7.64207,7.43969,7.55511,14244259.822158,0
+NKE.US,D,19970221,000000,7.52715,7.55511,7.46299,7.51605,9416577.4899431,0
+NKE.US,D,19970224,000000,7.41063,7.51605,7.34895,7.42402,9189759.5240904,0
+NKE.US,D,19970225,000000,7.47668,7.64207,7.37424,7.61788,10321135.633543,0
+NKE.US,D,19970226,000000,7.59151,7.69533,7.41063,7.66836,12904408.314537,0
+NKE.US,D,19970227,000000,7.66836,7.74492,7.57881,7.57881,7412781.3032784,0
+NKE.US,D,19970228,000000,7.43969,7.49026,7.31078,7.34895,10758270.414277,0
+NKE.US,D,19970303,000000,7.23452,7.28469,7.1191,7.24562,13029298.92396,0
+NKE.US,D,19970304,000000,7.33795,7.47668,7.31078,7.32218,8676405.621463,0
+NKE.US,D,19970305,000000,7.36115,7.41063,7.28469,7.32218,5248274.6158195,0
+NKE.US,D,19970306,000000,7.34895,7.39973,7.28469,7.29858,7520222.8254169,0
+NKE.US,D,19970307,000000,7.28469,7.33795,6.97809,7.00466,11222022.036589,0
+NKE.US,D,19970310,000000,7.00466,7.00466,6.81168,6.84958,25115471.806083,0
+NKE.US,D,19970311,000000,6.43983,6.87535,6.43983,6.78671,74957969.268574,0
+NKE.US,D,19970312,000000,6.79939,6.87535,6.47869,6.73622,22259457.678575,0
+NKE.US,D,19970313,000000,6.79939,6.82567,6.58401,6.59492,15820120.244109,0
+NKE.US,D,19970314,000000,6.67266,6.74763,6.65789,6.71035,12367186.585644,0
+NKE.US,D,19970317,000000,6.72353,6.72353,6.54494,6.71035,9822479.7860032,0
+NKE.US,D,19970318,000000,6.68119,6.77044,6.63101,6.70786,12419524.771514,0
+NKE.US,D,19970319,000000,6.72135,7.10461,6.64222,6.98899,23035457.505967,0
+NKE.US,D,19970320,000000,7.01488,7.14428,6.86017,6.91223,17572291.778328,0
+NKE.US,D,19970321,000000,7.06634,7.10461,6.64222,6.68119,35662517.806879,0
+NKE.US,D,19970324,000000,6.74763,6.74763,6.47652,6.59244,22987693.617036,0
+NKE.US,D,19970325,000000,6.61803,6.73166,6.59244,6.68119,20448509.050648,0
+NKE.US,D,19970326,000000,6.668,6.73166,6.61803,6.68119,13753870.180968,0
+NKE.US,D,19970327,000000,6.668,6.68119,6.50299,6.51391,11301002.275108,0
+NKE.US,D,19970331,000000,6.45034,6.45034,6.28573,6.33492,16415196.341469,0
+NKE.US,D,19970401,000000,6.32371,6.40156,6.1702,6.38806,18385930.728061,0
+NKE.US,D,19970402,000000,6.42546,6.47652,6.19569,6.25975,16734773.909459,0
+NKE.US,D,19970403,000000,6.207,6.23298,5.93916,6.02771,24742628.284767,0
+NKE.US,D,19970404,000000,5.86221,6.10743,5.86221,6.05439,23105237.720023,0
+NKE.US,D,19970407,000000,6.1702,6.1702,5.24849,5.61916,123982220.20577,0
+NKE.US,D,19970408,000000,5.81104,5.81104,5.4005,5.60815,69629803.790306,0
+NKE.US,D,19970409,000000,5.7079,5.78695,5.53022,5.77157,38795868.855142,0
+NKE.US,D,19970410,000000,5.77157,5.81104,5.6969,5.7079,16857829.152826,0
+NKE.US,D,19970411,000000,5.7079,5.77157,5.61916,5.63294,14129461.709154,0
+NKE.US,D,19970414,000000,5.74738,5.79736,5.65833,5.78695,13689584.972208,0
+NKE.US,D,19970415,000000,5.96573,6.00421,5.78695,5.97892,22451391.588057,0
+NKE.US,D,19970416,000000,5.96573,6.05439,5.88848,5.93916,18361134.125896,0
+NKE.US,D,19970417,000000,5.95225,6.00421,5.4005,5.54211,65905048.385241,0
+NKE.US,D,19970418,000000,5.57948,5.61916,5.26178,5.33814,56203775.366792,0
+NKE.US,D,19970421,000000,5.4005,5.47943,5.36183,5.37501,18137068.200684,0
+NKE.US,D,19970422,000000,5.41429,5.46437,5.35052,5.44017,15618072.660907,0
+NKE.US,D,19970423,000000,5.46437,5.56898,5.45376,5.56898,18292257.476667,0
+NKE.US,D,19970424,000000,5.59278,5.64524,5.55559,5.60815,17451993.617815,0
+NKE.US,D,19970425,000000,5.65833,5.78695,5.64524,5.74738,19973729.096916,0
+NKE.US,D,19970428,000000,5.60815,5.65833,5.35052,5.46437,28725428.089702,0
+NKE.US,D,19970429,000000,5.53022,5.60815,5.46437,5.60815,16132345.255005,0
+NKE.US,D,19970430,000000,5.61916,5.84902,5.59278,5.76026,19907614.572758,0
+NKE.US,D,19970501,000000,5.79736,5.89959,5.77157,5.88848,19079269.500395,0
+NKE.US,D,19970502,000000,5.88848,5.88848,5.65833,5.7211,21280512.753807,0
+NKE.US,D,19970505,000000,5.77157,6.09404,5.74738,6.01492,20687275.047834,0
+NKE.US,D,19970506,000000,6.02771,6.10743,5.93916,5.98903,22646070.47908,0
+NKE.US,D,19970507,000000,5.96573,6.00421,5.88848,5.91546,11752823.009616,0
+NKE.US,D,19970508,000000,5.86221,5.91546,5.73389,5.76026,15872451.37088,0
+NKE.US,D,19970509,000000,5.78695,5.81104,5.65833,5.73389,19630276.643561,0
+NKE.US,D,19970512,000000,5.73389,5.76026,5.68233,5.76026,23147487.443245,0
+NKE.US,D,19970513,000000,5.73389,5.82452,5.7211,5.81104,17492393.85678,0
+NKE.US,D,19970514,000000,5.83632,6.02771,5.77157,5.86221,30984538.821339,0
+NKE.US,D,19970515,000000,5.83632,5.89959,5.81104,5.8755,17873504.59289,0
+NKE.US,D,19970516,000000,5.83632,5.83632,5.50333,5.57948,63176681.950011,0
+NKE.US,D,19970519,000000,5.68233,5.6969,5.60815,5.68233,22493626.184635,0
+NKE.US,D,19970520,000000,5.7211,5.79736,5.6969,5.78695,21430207.024498,0
+NKE.US,D,19970521,000000,5.81104,5.83632,5.7079,5.82452,21949984.708319,0
+NKE.US,D,19970522,000000,5.84902,5.89959,5.63294,5.73389,30081818.060681,0
+NKE.US,D,19970523,000000,5.74738,5.81104,5.61916,5.74738,26949381.670119,0
+NKE.US,D,19970527,000000,5.76026,6.1702,5.76026,6.15612,35956397.224762,0
+NKE.US,D,19970528,000000,6.23298,6.80971,6.22216,6.55357,58538182.495081,0
+NKE.US,D,19970529,000000,5.55559,5.76026,5.53022,5.67082,180734241.59912,0
+NKE.US,D,19970530,000000,5.68233,5.89959,5.61916,5.88848,67153982.71588,0
+NKE.US,D,19970602,000000,5.83632,5.91546,5.7211,5.77157,24996087.294825,0
+NKE.US,D,19970603,000000,5.77157,5.77157,5.65833,5.67082,23723278.07882,0
+NKE.US,D,19970604,000000,5.68233,5.77157,5.63294,5.68233,25967681.679383,0
+NKE.US,D,19970605,000000,5.7079,5.76026,5.61916,5.64524,21956414.540171,0
+NKE.US,D,19970606,000000,5.64524,5.7079,5.61916,5.7079,18269304.308101,0
+NKE.US,D,19970609,000000,5.79736,5.8755,5.68233,5.83632,18552147.327022,0
+NKE.US,D,19970610,000000,5.88848,6.02771,5.86221,5.95225,17620969.316516,0
+NKE.US,D,19970611,000000,5.95225,6.0406,5.93916,6.02771,20728592.969827,0
+NKE.US,D,19970612,000000,6.0406,6.06758,5.91546,5.98903,18775306.662078,0
+NKE.US,D,19970613,000000,6.0406,6.13311,6.02771,6.06758,18828572.615404,0
+NKE.US,D,19970616,000000,6.052,6.25736,6.01263,6.23099,21179504.08885,0
+NKE.US,D,19970617,000000,6.11804,6.3723,6.07898,6.14125,35550475.768288,0
+NKE.US,D,19970618,000000,6.12905,6.23099,6.07898,6.19113,12496661.576435,0
+NKE.US,D,19970619,000000,6.25736,6.28325,6.16793,6.25736,16000109.147587,0
+NKE.US,D,19970620,000000,6.24418,6.25736,6.12905,6.15384,14095487.268269,0
+NKE.US,D,19970623,000000,6.14125,6.15384,6.01263,6.03822,10750005.21637,0
+NKE.US,D,19970624,000000,6.07194,6.18676,6.02592,6.14125,16251727.749376,0
+NKE.US,D,19970625,000000,6.12905,6.25112,6.07898,6.14125,15537262.098547,0
+NKE.US,D,19970626,000000,6.15384,6.2179,5.92419,5.97476,17016693.194693,0
+NKE.US,D,19970627,000000,6.00004,6.02592,5.88442,5.98903,15429827.635508,0
+NKE.US,D,19970630,000000,6.11804,6.12905,5.89721,5.98903,13538061.38612,0
+NKE.US,D,19970701,000000,5.96326,6.07898,5.93737,5.94997,11353344.49475,0
+NKE.US,D,19970702,000000,5.7451,5.89721,5.70553,5.88442,46321595.761839,0
+NKE.US,D,19970703,000000,5.99329,6.02592,5.93737,6.01899,15852247.217625,0
+NKE.US,D,19970707,000000,6.07194,6.07898,5.84465,5.86438,20799321.120198,0
+NKE.US,D,19970708,000000,5.86438,5.89721,5.82225,5.89721,18756025.234066,0
+NKE.US,D,19970709,000000,5.93737,6.02592,5.86003,6.01263,27343347.027717,0
+NKE.US,D,19970710,000000,6.0059,6.052,5.94997,6.03198,16164483.321393,0
+NKE.US,D,19970711,000000,6.04545,6.07194,5.98903,6.02592,12492992.861211,0
+NKE.US,D,19970714,000000,6.04545,6.16793,6.03822,6.15384,20670730.533818,0
+NKE.US,D,19970715,000000,6.18676,6.35931,6.12905,6.33492,28423304.651213,0
+NKE.US,D,19970716,000000,6.35227,6.42546,6.17982,6.23099,20613812.000353,0
+NKE.US,D,19970717,000000,6.25736,6.37874,6.23743,6.35227,19005806.452913,0
+NKE.US,D,19970718,000000,6.38559,6.42546,6.25736,6.33938,15619000.428364,0
+NKE.US,D,19970721,000000,6.32618,6.35931,6.23099,6.23099,9744425.2980543,0
+NKE.US,D,19970722,000000,6.25112,6.28325,6.21155,6.28325,11959443.881314,0
+NKE.US,D,19970723,000000,6.30675,6.40998,6.25736,6.33938,13015516.535016,0
+NKE.US,D,19970724,000000,6.38559,6.40562,6.24418,6.27095,10237566.979884,0
+NKE.US,D,19970725,000000,6.30675,6.38559,6.27095,6.29604,7329218.700277,0
+NKE.US,D,19970728,000000,6.35227,6.35227,6.19113,6.207,7252072.81937,0
+NKE.US,D,19970729,000000,6.25736,6.33938,6.18676,6.30021,7958266.2131929,0
+NKE.US,D,19970730,000000,6.31499,6.48099,6.29049,6.43577,17046089.304869,0
+NKE.US,D,19970731,000000,6.46413,6.57767,6.36575,6.42546,13377351.893769,0
+NKE.US,D,19970801,000000,6.36575,6.38559,6.26381,6.34553,13179915.919892,0
+NKE.US,D,19970804,000000,6.33492,6.46413,6.32618,6.39907,6596383.2538048,0
+NKE.US,D,19970805,000000,6.39253,6.40562,6.25736,6.32618,5676210.3805324,0
+NKE.US,D,19970806,000000,6.31499,6.33938,6.2179,6.25736,10150328.602557,0
+NKE.US,D,19970807,000000,6.25736,6.27095,6.11804,6.12905,12590338.8616,0
+NKE.US,D,19970808,000000,6.08978,6.11804,6.03822,6.05894,10475413.277157,0
+NKE.US,D,19970811,000000,6.03198,6.207,6.00004,6.17982,10401041.622633,0
+NKE.US,D,19970812,000000,6.207,6.31964,6.207,6.30675,16652120.921941,0
+NKE.US,D,19970813,000000,6.40998,6.40998,6.207,6.33492,15510635.17254,0
+NKE.US,D,19970814,000000,6.34553,6.37874,6.29049,6.37874,15376558.656852,0
+NKE.US,D,19970815,000000,6.31964,6.33938,6.06291,6.10288,20600031.628292,0
+NKE.US,D,19970818,000000,6.10288,6.10288,5.94997,6.10288,19077442.201882,0
+NKE.US,D,19970819,000000,6.10288,6.10288,5.83998,5.91744,39868480.980643,0
+NKE.US,D,19970820,000000,5.87064,5.92419,5.78922,5.84465,33985639.643984,0
+NKE.US,D,19970821,000000,5.83494,5.83998,5.67985,5.73606,27264380.907398,0
+NKE.US,D,19970822,000000,5.64752,5.78298,5.64345,5.73201,20476058.701896,0
+NKE.US,D,19970825,000000,5.7451,5.756,5.64752,5.69254,11613234.345104,0
+NKE.US,D,19970826,000000,5.67301,5.73201,5.60815,5.63721,18408884.90507,0
+NKE.US,D,19970827,000000,5.61688,5.62362,5.48123,5.52782,19084785.68299,0
+NKE.US,D,19970828,000000,5.52782,5.57077,5.40517,5.46208,20024236.958946,0
+NKE.US,D,19970829,000000,5.43581,5.52782,5.40953,5.47556,14894427.15447,0
+NKE.US,D,19970902,000000,5.58375,5.73201,5.57077,5.69909,16564878.510842,0
+NKE.US,D,19970903,000000,5.71227,5.79606,5.55808,5.77564,24490088.974621,0
+NKE.US,D,19970904,000000,5.76255,5.76255,5.61688,5.67985,15168093.343112,0
+NKE.US,D,19970905,000000,5.70553,5.76255,5.53824,5.57721,12884206.178167,0
+NKE.US,D,19970908,000000,5.58375,5.62827,5.48856,5.56452,23802262.351111,0
+NKE.US,D,19970909,000000,5.53824,5.67985,5.52782,5.60349,16804568.241713,0
+NKE.US,D,19970910,000000,5.5904,5.59684,5.4249,5.44949,27031125.042149,0
+NKE.US,D,19970911,000000,5.39872,5.53824,5.3898,5.53824,18719286.651225,0
+NKE.US,D,19970912,000000,5.53824,5.5904,5.40953,5.56452,13643675.609746,0
+NKE.US,D,19970915,000000,5.56452,5.56452,5.43581,5.43581,11077848.99071,0
+NKE.US,D,19970916,000000,5.44245,5.50759,5.3898,5.44949,20645031.375268,0
+NKE.US,D,19970917,000000,5.39872,5.44245,5.37274,5.39872,21309898.779556,0
+NKE.US,D,19970918,000000,5.4005,5.67736,5.39456,5.63889,29596011.792417,0
+NKE.US,D,19970919,000000,5.52288,5.71643,5.49907,5.58138,39894199.299606,0
+NKE.US,D,19970922,000000,5.58832,5.72962,5.53022,5.69016,22410986.306876,0
+NKE.US,D,19970923,000000,5.69016,5.74093,5.61916,5.66666,21138179.107756,0
+NKE.US,D,19970924,000000,5.65833,5.67736,5.57494,5.60171,10550721.775122,0
+NKE.US,D,19970925,000000,5.56224,5.56898,5.50949,5.53824,10350527.709947,0
+NKE.US,D,19970926,000000,5.52288,5.56898,5.49045,5.49907,10002478.77391,0
+NKE.US,D,19970929,000000,5.47329,5.53022,5.46665,5.49907,8999656.9468922,0
+NKE.US,D,19970930,000000,5.50333,5.52288,5.41429,5.44721,10448789.376479,0
+NKE.US,D,19971001,000000,5.47943,5.47943,5.4005,5.43343,10431337.263865,0
+NKE.US,D,19971002,000000,5.42727,5.45376,5.40953,5.44017,7151972.7614538,0
+NKE.US,D,19971003,000000,5.46665,5.52288,5.42727,5.46665,11640778.954138,0
+NKE.US,D,19971006,000000,5.46665,5.46665,5.36183,5.37037,10337669.054686,0
+NKE.US,D,19971007,000000,5.38176,5.44017,5.35052,5.40953,9578208.6990936,0
+NKE.US,D,19971008,000000,5.44721,5.47329,5.34477,5.34477,21368680.915478,0
+NKE.US,D,19971009,000000,5.34477,5.39456,5.28101,5.32495,15626344.917914,0
+NKE.US,D,19971010,000000,5.35052,5.39456,5.28588,5.33099,10907032.883737,0
+NKE.US,D,19971013,000000,5.39456,5.40953,5.33099,5.35052,7273193.6472095,0
+NKE.US,D,19971014,000000,5.36183,5.3898,5.32495,5.37037,10418477.600162,0
+NKE.US,D,19971015,000000,5.32495,5.41429,5.3056,5.35518,10599394.271096,0
+NKE.US,D,19971016,000000,5.39456,5.39456,5.2466,5.26615,13786938.031698,0
+NKE.US,D,19971017,000000,5.19048,5.19663,5.08725,5.13773,27703328.868444,0
+NKE.US,D,19971020,000000,5.13773,5.15746,5.09379,5.13376,15666751.207538,0
+NKE.US,D,19971021,000000,5.08725,5.08725,4.93256,5.02389,33209648.892576,0
+NKE.US,D,19971022,000000,5.02864,5.08725,5.02864,5.04153,34400730.871635,0
+NKE.US,D,19971023,000000,4.93256,5.08725,4.92661,5.03469,22422924.25378,0
+NKE.US,D,19971024,000000,5.04153,5.05472,4.88882,4.98996,16023067.358368,0
+NKE.US,D,19971027,000000,4.90003,5.00892,4.62397,4.7016,16637422.866854,0
+NKE.US,D,19971028,000000,4.62397,4.95943,4.62397,4.8436,32140717.583614,0
+NKE.US,D,19971029,000000,4.8564,4.9986,4.79125,4.91302,19839649.5559,0
+NKE.US,D,19971030,000000,4.83101,4.98571,4.80493,4.86047,12657373.085672,0
+NKE.US,D,19971031,000000,4.86978,4.90876,4.81802,4.8436,11721596.575598,0
+NKE.US,D,19971103,000000,4.92661,4.9986,4.84995,4.98996,13011841.769133,0
+NKE.US,D,19971104,000000,4.97282,5.05472,4.9393,5.04153,18403383.849118,0
+NKE.US,D,19971105,000000,5.02389,5.02389,4.90876,5.00892,17453832.009199,0
+NKE.US,D,19971106,000000,4.9986,5.00892,4.96597,4.98996,10602140.261078,0
+NKE.US,D,19971107,000000,4.91987,4.97282,4.89527,4.93256,8632322.5490712,0
+NKE.US,D,19971110,000000,4.95943,4.97282,4.87593,4.90003,11613234.345104,0
+NKE.US,D,19971111,000000,4.90876,4.93256,4.83101,4.8806,8812307.4187774,0
+NKE.US,D,19971112,000000,4.8436,4.87593,4.80493,4.80493,9704012.9577737,0
+NKE.US,D,19971113,000000,4.79848,4.8806,4.75198,4.81168,7016063.9050393,0
+NKE.US,D,19971114,000000,4.83101,5.03469,4.83101,5.00455,6502707.985526,0
+NKE.US,D,19971117,000000,5.11798,5.16994,4.9986,5.14477,13124801.490752,0
+NKE.US,D,19971118,000000,5.14477,5.27259,5.14477,5.20872,15606140.76466,0
+NKE.US,D,19971119,000000,5.19048,5.2356,5.19048,5.20267,8428461.7855565,0
+NKE.US,D,19971120,000000,5.18373,5.22737,5.13773,5.13773,7835211.9782674,0
+NKE.US,D,19971121,000000,5.15746,5.22737,5.15359,5.22737,8888548.7264142,0
+NKE.US,D,19971124,000000,5.12671,5.12671,4.98571,5.00892,17284858.327383,0
+NKE.US,D,19971125,000000,5.02864,5.1632,5.00892,5.13376,13213878.259464,0
+NKE.US,D,19971126,000000,5.12671,5.15359,5.08061,5.12671,11807921.303669,0
+NKE.US,D,19971128,000000,5.12671,5.13376,5.00455,5.00455,6082116.710364,0
+NKE.US,D,19971201,000000,5.02864,5.14477,5.02864,5.11798,9979522.5800147,0
+NKE.US,D,19971202,000000,5.13376,5.13773,4.95259,4.95943,16732008.75906,0
+NKE.US,D,19971203,000000,4.91302,4.95943,4.8436,4.92661,28581266.136695,0
+NKE.US,D,19971204,000000,4.93256,4.98571,4.88882,4.95943,19757008.669698,0
+NKE.US,D,19971205,000000,4.91987,4.94574,4.8564,4.8564,26453487.947648,0
+NKE.US,D,19971208,000000,4.8806,4.8806,4.83101,4.8436,19465888.351556,0
+NKE.US,D,19971209,000000,4.82417,4.84995,4.75198,4.77181,19734050.458918,0
+NKE.US,D,19971210,000000,4.77181,4.8564,4.77181,4.78045,12668393.349549,0
+NKE.US,D,19971211,000000,4.72511,4.73196,4.57954,4.63923,20802061.059524,0
+NKE.US,D,19971212,000000,4.63258,4.65203,4.52362,4.56644,16470283.54265,0
+NKE.US,D,19971215,000000,4.58618,4.66284,4.56,4.56644,15944999.760662,0
+NKE.US,D,19971216,000000,4.57318,4.76745,4.57318,4.59728,17508011.611782,0
+NKE.US,D,19971217,000000,4.57318,4.58618,4.4523,4.46501,15423387.719228,0
+NKE.US,D,19971218,000000,4.44527,4.50358,4.1227,4.1227,23829807.968588,0
+NKE.US,D,19971219,000000,3.99398,4.1336,3.88946,4.1336,74192071.013586,0
+NKE.US,D,19971222,000000,4.08362,4.16177,4.07063,4.10961,18842355.004351,0
+NKE.US,D,19971223,000000,4.07688,4.08362,3.97474,4.01808,19520071.98791,0
+NKE.US,D,19971224,000000,3.99398,4.02472,3.97474,3.99398,9749017.7469648,0
+NKE.US,D,19971226,000000,4.00499,4.03345,3.99844,4.03345,9546990.3326198,0
+NKE.US,D,19971229,000000,4.01808,4.02472,3.96156,3.98546,19354778.114193,0
+NKE.US,D,19971230,000000,3.98546,4.11625,3.97891,4.09682,22969337.939595,0
+NKE.US,D,19971231,000000,4.07063,4.14907,4.01808,4.02472,24548865.059885,0
+NKE.US,D,19980102,000000,4.04436,4.14243,4.04436,4.12705,12751956.960993,0
+NKE.US,D,19980105,000000,4.28155,4.44527,4.24466,4.41225,30296699.088072,0
+NKE.US,D,19980106,000000,4.40561,4.46501,4.35572,4.40561,22286089.646794,0
+NKE.US,D,19980107,000000,4.34681,4.41225,4.31655,4.36704,23822461.462151,0
+NKE.US,D,19980108,000000,4.37298,4.38627,4.31655,4.34681,10474499.627899,0
+NKE.US,D,19980109,000000,4.32965,4.33609,4.07063,4.07063,15855926.017279,0
+NKE.US,D,19980112,000000,4.01808,4.1227,4.00499,4.11625,15318696.220843,0
+NKE.US,D,19980113,000000,4.1227,4.21869,4.10286,4.21869,8988633.6576871,0
+NKE.US,D,19980114,000000,4.20539,4.2514,4.10286,4.24466,18351039.61259,0
+NKE.US,D,19980115,000000,4.22503,4.29682,4.21869,4.26439,9889529.1367188,0
+NKE.US,D,19980116,000000,4.27729,4.29682,4.21869,4.24466,10422155.391372,0
+NKE.US,D,19980120,000000,4.29682,4.31001,4.23137,4.29682,10348682.259462,0
+NKE.US,D,19980121,000000,4.30129,4.34681,4.28155,4.29028,10521337.766262,0
+NKE.US,D,19980122,000000,4.23782,4.27729,4.1336,4.14907,12684000.011678,0
+NKE.US,D,19980123,000000,4.20113,4.20113,4.10961,4.1336,9639736.8249993,0
+NKE.US,D,19980126,000000,4.12705,4.14907,4.10961,4.1336,6288739.598948,0
+NKE.US,D,19980127,000000,4.1227,4.21203,4.1227,4.17297,8227341.9698105,0
+NKE.US,D,19980128,000000,4.18159,4.2514,4.1336,4.20539,8276012.4488983,0
+NKE.US,D,19980129,000000,4.21203,4.34681,4.20113,4.23137,17182002.195055,0
+NKE.US,D,19980130,000000,4.29028,4.30129,4.10961,4.12705,21565190.130342,0
+NKE.US,D,19980202,000000,4.15303,4.30129,4.1336,4.24466,19569670.234455,0
+NKE.US,D,19980203,000000,4.22503,4.31655,4.1922,4.30129,13065112.764674,0
+NKE.US,D,19980204,000000,4.27729,4.34681,4.24466,4.34681,10817953.089698,0
+NKE.US,D,19980205,000000,4.32965,4.33609,4.17297,4.17297,18361134.125896,0
+NKE.US,D,19980206,000000,4.1922,4.2514,4.12705,4.23137,12739108.390161,0
+NKE.US,D,19980209,000000,4.23137,4.25785,4.12705,4.1336,14834743.470606,0
+NKE.US,D,19980210,000000,4.15303,4.18159,4.09682,4.15303,19240900.709545,0
+NKE.US,D,19980211,000000,4.16851,4.16851,4.1227,4.14907,12472796.775499,0
+NKE.US,D,19980212,000000,4.14907,4.20113,4.11625,4.18159,13382856.983493,0
+NKE.US,D,19980213,000000,4.16851,4.21869,4.11625,4.21203,17644841.176553,0
+NKE.US,D,19980217,000000,4.2514,4.68861,4.23782,4.57318,59544672.028881,0
+NKE.US,D,19980218,000000,4.61742,4.81802,4.57318,4.59728,48211536.729599,0
+NKE.US,D,19980219,000000,4.66958,4.74107,4.57318,4.65203,17952483.822966,0
+NKE.US,D,19980220,000000,4.68861,4.73196,4.61315,4.6439,22568023.05023,0
+NKE.US,D,19980223,000000,4.74107,4.89527,4.72759,4.81168,22703017.248946,0
+NKE.US,D,19980224,000000,4.81168,4.81802,4.35572,4.44527,18452052.31132,0
+NKE.US,D,19980225,000000,4.48444,4.7016,4.46956,4.63923,54658226.721157,0
+NKE.US,D,19980226,000000,4.59728,4.59728,4.49455,4.54711,28887073.417054,0
+NKE.US,D,19980227,000000,4.54076,4.59728,4.50358,4.52122,15874300.855137,0
+NKE.US,D,19980302,000000,4.52122,4.56644,4.50774,4.54711,17834014.977851,0
+NKE.US,D,19980303,000000,4.52122,4.57954,4.49455,4.56644,18856115.207552,0
+NKE.US,D,19980304,000000,4.54076,4.66958,4.50358,4.66284,10500210.887765,0
+NKE.US,D,19980305,000000,4.61315,4.76745,4.59728,4.70806,16283876.908636,0
+NKE.US,D,19980306,000000,4.73196,4.83795,4.73196,4.79125,9934519.8077094,0
+NKE.US,D,19980309,000000,4.81802,4.8436,4.78045,4.78719,9952888.5949083,0
+NKE.US,D,19980310,000000,4.82417,4.88237,4.81168,4.88237,9417501.2236281,0
+NKE.US,D,19980311,000000,4.84995,4.90876,4.83101,4.8564,10146644.760689,0
+NKE.US,D,19980312,000000,4.86284,4.87593,4.68861,4.72045,11270690.498791,0
+NKE.US,D,19980313,000000,4.69536,4.7016,4.61315,4.61742,10537870.178961,0
+NKE.US,D,19980316,000000,4.61315,4.65797,4.52122,4.65203,11661907.849519,0
+NKE.US,D,19980317,000000,4.63258,4.65203,4.57318,4.58439,10702249.39498,0
+NKE.US,D,19980318,000000,4.56456,4.78045,4.55762,4.76745,20033421.856767,0
+NKE.US,D,19980319,000000,4.66958,4.67623,4.50774,4.52728,26661943.176959,0
+NKE.US,D,19980320,000000,4.50119,4.59322,4.4298,4.57735,22934430.689038,0
+NKE.US,D,19980323,000000,4.44339,4.56456,4.44339,4.53432,13568356.01891,0
+NKE.US,D,19980324,000000,4.54711,4.62397,4.54711,4.61742,13344282.026154,0
+NKE.US,D,19980325,000000,4.63021,4.65629,4.52728,4.54711,18591646.018046,0
+NKE.US,D,19980326,000000,4.50119,4.55762,4.49455,4.52122,10150328.602557,0
+NKE.US,D,19980327,000000,4.53432,4.53848,4.49455,4.52728,8951904.1508323,0
+NKE.US,D,19980330,000000,4.48246,4.49455,4.4188,4.4298,7470635.6717442,0
+NKE.US,D,19980331,000000,4.45647,4.59728,4.44339,4.57318,14980764.992299,0
+NKE.US,D,19980401,000000,4.57318,4.61315,4.49455,4.55762,11450687.469811,0
+NKE.US,D,19980402,000000,4.53848,4.66958,4.53848,4.61742,16221421.015274,0
+NKE.US,D,19980403,000000,4.6439,4.69536,4.57735,4.65629,12351568.830642,0
+NKE.US,D,19980406,000000,4.63021,4.65629,4.61742,4.63755,9085059.9581636,0
+NKE.US,D,19980407,000000,4.62397,4.63021,4.56456,4.57318,7776442.9521025,0
+NKE.US,D,19980408,000000,4.54711,4.55762,4.49455,4.52728,7612061.7191973,0
+NKE.US,D,19980409,000000,4.53432,4.59322,4.52728,4.57318,4299631.3829423,0
+NKE.US,D,19980413,000000,4.54711,4.54711,4.48246,4.53432,8479870.1870843,0
+NKE.US,D,19980414,000000,4.53432,4.54711,4.48246,4.53432,6027938.1162238,0
+NKE.US,D,19980415,000000,4.52728,4.53432,4.46956,4.46956,7429303.6315499,0
+NKE.US,D,19980416,000000,4.45003,4.46312,4.4298,4.4298,7513797.0273365,0
+NKE.US,D,19980417,000000,4.44339,4.53432,4.4298,4.53432,9160364.4223577,0
+NKE.US,D,19980420,000000,4.50119,4.52122,4.46312,4.46312,7843483.2268321,0
+NKE.US,D,19980421,000000,4.44339,4.8436,4.44339,4.83795,23757253.528148,0
+NKE.US,D,19980422,000000,4.79125,4.91987,4.7016,4.90876,30872502.833404,0
+NKE.US,D,19980423,000000,4.8436,4.84995,4.77181,4.8436,12210146.816961,0
+NKE.US,D,19980424,000000,4.82417,4.88237,4.74792,4.86284,13143180.362379,0
+NKE.US,D,19980427,000000,4.76061,4.87593,4.7143,4.86284,11837316.405402,0
+NKE.US,D,19980428,000000,4.88237,5.03688,4.88237,5.00455,18961727.414293,0
+NKE.US,D,19980429,000000,4.90876,5.01109,4.86284,4.97906,8524880.01849,0
+NKE.US,D,19980430,000000,4.99383,5.01773,4.9152,4.93473,6452197.0981682,0
+NKE.US,D,19980501,000000,4.94574,4.95476,4.8564,4.9393,6494446.8213901,0
+NKE.US,D,19980504,000000,4.9393,5.03688,4.91987,4.97906,7111564.4549448,0
+NKE.US,D,19980505,000000,5.00455,5.00455,4.83795,4.86284,8646101.9126884,0
+NKE.US,D,19980506,000000,4.8564,4.8564,4.79125,4.83101,6245587.3193416,0
+NKE.US,D,19980507,000000,4.83101,4.83101,4.7143,4.7143,6145484.2360968,0
+NKE.US,D,19980508,000000,4.7143,4.76745,4.7143,4.75198,4559517.1995246,0
+NKE.US,D,19980511,000000,4.75198,4.79125,4.67623,4.69536,4909407.5522746,0
+NKE.US,D,19980512,000000,4.7143,4.90876,4.70806,4.90231,7119822.5937519,0
+NKE.US,D,19980513,000000,4.89527,4.89527,4.81168,4.87593,5655097.6202361,0
+NKE.US,D,19980514,000000,4.86284,4.89527,4.80741,4.81168,7207072.0639505,0
+NKE.US,D,19980515,000000,4.79125,4.90231,4.76745,4.8564,6048145.2948069,0
+NKE.US,D,19980518,000000,4.8436,4.86284,4.79125,4.79125,10222878.000782,0
+NKE.US,D,19980519,000000,4.81168,4.83795,4.78719,4.83795,5555913.2284619,0
+NKE.US,D,19980520,000000,4.73196,4.79125,4.7016,4.76745,10587452.29042,0
+NKE.US,D,19980521,000000,4.79125,4.93473,4.72511,4.84995,9841770.2900015,0
+NKE.US,D,19980522,000000,4.86284,4.92661,4.8564,4.87593,7927963.5128611,0
+NKE.US,D,19980526,000000,4.88882,4.90231,4.82417,4.8564,6142723.1194703,0
+NKE.US,D,19980527,000000,4.80741,4.88237,4.78719,4.8436,8249374.4300204,0
+NKE.US,D,19980528,000000,4.8564,4.87593,4.81168,4.8436,7417360.6424313,0
+NKE.US,D,19980529,000000,4.83795,4.8564,4.74792,4.75198,7743375.1013728,0
+NKE.US,D,19980601,000000,4.72511,4.78045,4.68267,4.72511,8559780.2099465,0
+NKE.US,D,19980602,000000,4.7143,4.77181,4.68861,4.72511,5416323.5555072,0
+NKE.US,D,19980603,000000,4.73196,4.82417,4.72511,4.72511,4125150.5945171,0
+NKE.US,D,19980604,000000,4.72511,4.76061,4.7016,4.76061,4324423.9513358,0
+NKE.US,D,19980605,000000,4.75198,4.82417,4.74792,4.78719,4498002.1833766,0
+NKE.US,D,19980608,000000,4.73196,4.83101,4.72045,4.74792,4679825.4444669,0
+NKE.US,D,19980609,000000,4.72511,4.76061,4.7143,4.74792,4609105.3616402,0
+NKE.US,D,19980610,000000,4.7143,4.74792,4.65024,4.65024,4059945.685843,0
+NKE.US,D,19980611,000000,4.66958,4.7016,4.62397,4.63021,5150010.9324018,0
+NKE.US,D,19980612,000000,4.59322,4.6439,4.53432,4.56456,4816652.9923523,0
+NKE.US,D,19980615,000000,4.51448,4.55385,4.49455,4.49455,5733148.0744133,0
+NKE.US,D,19980616,000000,4.50774,4.62397,4.50774,4.53848,6612913.6496196,0
+NKE.US,D,19980617,000000,4.56456,4.61742,4.55385,4.61742,5446622.2220673,0
+NKE.US,D,19980618,000000,4.58439,4.61098,4.51915,4.61098,4510844.7035511,0
+NKE.US,D,19980619,000000,4.61098,4.65629,4.61098,4.61742,5389692.5957295,0
+NKE.US,D,19980622,000000,4.63755,4.75198,4.63755,4.72511,8030812.5860891,0
+NKE.US,D,19980623,000000,4.74792,4.77181,4.68861,4.76061,8539572.0229204,0
+NKE.US,D,19980624,000000,4.76061,4.83795,4.73196,4.82645,6589039.7726967,0
+NKE.US,D,19980625,000000,4.83101,4.9747,4.81802,4.88237,12319425.72204,0
+NKE.US,D,19980626,000000,4.86978,4.9747,4.86284,4.94822,7475227.1122118,0
+NKE.US,D,19980629,000000,5.06365,5.17461,5.03905,5.10282,16454678.897407,0
+NKE.US,D,19980630,000000,5.11571,5.14894,4.9747,5.04332,14720868.082844,0
+NKE.US,D,19980701,000000,5.25721,5.40754,5.23738,5.39456,52501983.214721,0
+NKE.US,D,19980702,000000,5.39456,5.42083,5.33585,5.41429,18082879.522115,0
+NKE.US,D,19980706,000000,5.4005,5.4602,5.32891,5.32891,16193872.372468,0
+NKE.US,D,19980707,000000,5.31206,5.33585,5.2703,5.29668,8596515.7674586,0
+NKE.US,D,19980708,000000,5.29222,5.41429,5.2466,5.41429,10502972.004391,0
+NKE.US,D,19980709,000000,5.38791,5.38791,5.29222,5.29668,8173161.3587845,0
+NKE.US,D,19980710,000000,5.23153,5.32891,5.20624,5.28588,7253910.2023114,0
+NKE.US,D,19980713,000000,5.23153,5.23153,5.16757,5.20624,9495558.7369057,0
+NKE.US,D,19980714,000000,5.19434,5.25721,5.15568,5.15568,7876534.9424756,0
+NKE.US,D,19980715,000000,5.11571,5.16757,5.01298,5.02012,17812898.183784,0
+NKE.US,D,19980716,000000,5.03905,5.14894,5.02389,5.14894,8089591.696683,0
+NKE.US,D,19980717,000000,5.18126,5.2112,5.15568,5.20624,10321135.633543,0
+NKE.US,D,19980720,000000,5.20624,5.22737,5.16757,5.16757,6740562.3503413,0
+NKE.US,D,19980721,000000,5.14248,5.14894,4.90876,4.94822,10762856.81253,0
+NKE.US,D,19980722,000000,4.95943,5.02389,4.90876,5.02389,6129869.506424,0
+NKE.US,D,19980723,000000,5.01298,5.02389,4.74792,4.80038,8669974.7811683,0
+NKE.US,D,19980724,000000,4.78719,4.79125,4.68861,4.74107,7724094.6818033,0
+NKE.US,D,19980727,000000,4.67623,4.80741,4.66284,4.80741,5699166.5744274,0
+NKE.US,D,19980728,000000,4.80741,4.80741,4.63755,4.66284,15285642.488315,0
+NKE.US,D,19980729,000000,4.6439,4.74792,4.6439,4.72511,5013179.3507449,0
+NKE.US,D,19980730,000000,4.73196,4.82645,4.72511,4.74792,7174011.2723211,0
+NKE.US,D,19980731,000000,4.72045,4.76061,4.55385,4.61098,6583534.682973,0
+NKE.US,D,19980803,000000,4.59728,4.68861,4.57318,4.63021,5050829.5659562,0
+NKE.US,D,19980804,000000,4.61742,4.68861,4.43614,4.45647,10941932.066751,0
+NKE.US,D,19980805,000000,4.44339,4.57735,4.4298,4.56456,11814356.177736,0
+NKE.US,D,19980806,000000,4.50774,4.51915,4.45647,4.50774,7495429.2485805,0
+NKE.US,D,19980807,000000,4.50774,4.55762,4.46956,4.47532,4085664.0048074,0
+NKE.US,D,19980810,000000,4.4884,4.54711,4.45003,4.45003,6985755.1540501,0
+NKE.US,D,19980811,000000,4.4298,4.43614,4.26638,4.35145,9520348.2799704,0
+NKE.US,D,19980812,000000,4.34442,4.36455,4.05288,4.17723,18725719.508406,0
+NKE.US,D,19980813,000000,4.15095,4.19003,4.07916,4.13787,15168093.343112,0
+NKE.US,D,19980814,000000,4.13787,4.17059,4.05288,4.10524,10478173.38534,0
+NKE.US,D,19980817,000000,4.03989,4.10524,3.99398,4.05288,16357334.913902,0
+NKE.US,D,19980818,000000,4.05952,4.13787,4.03345,4.07916,8314578.3302516,0
+NKE.US,D,19980819,000000,4.09453,4.13787,4.05288,4.09453,7426551.5909095,0
+NKE.US,D,19980820,000000,4.11843,4.17723,4.07262,4.09453,5606418.0651623,0
+NKE.US,D,19980821,000000,4.07262,4.11178,4.02036,4.11178,9133727.4119226,0
+NKE.US,D,19980824,000000,4.01382,4.15095,4.01382,4.05952,5990283.867241,0
+NKE.US,D,19980825,000000,4.09453,4.13142,4.05288,4.07262,5351116.6299474,0
+NKE.US,D,19980826,000000,4.0029,4.05952,3.8724,3.8724,12739108.390161,0
+NKE.US,D,19980827,000000,3.83532,3.84186,3.73735,3.75679,21916918.874475,0
+NKE.US,D,19980828,000000,3.731,3.78098,3.66516,3.67864,20527482.230067,0
+NKE.US,D,19980831,000000,3.68479,3.70453,3.589,3.59346,23421154.64033,0
+NKE.US,D,19980901,000000,3.58275,3.62608,3.53476,3.56281,18671539.905821,0
+NKE.US,D,19980902,000000,3.53476,3.53476,3.28209,3.29082,19898431.691823,0
+NKE.US,D,19980903,000000,3.27555,3.48894,3.21218,3.47159,14311299.088445,0
+NKE.US,D,19980904,000000,3.47159,3.60853,3.47159,3.56281,12301059.960171,0
+NKE.US,D,19980908,000000,3.75679,3.75679,3.56281,3.63937,12160558.654845,0
+NKE.US,D,19980909,000000,3.63937,3.65227,3.43886,3.47159,10153078.626311,0
+NKE.US,D,19980910,000000,3.40615,3.43223,3.37997,3.39305,12925522.083275,0
+NKE.US,D,19980911,000000,3.36717,3.54358,3.32344,3.52802,7170342.5570957,0
+NKE.US,D,19980914,000000,3.51502,3.731,3.51502,3.65871,7149215.6785989,0
+NKE.US,D,19980915,000000,3.64572,3.65871,3.51502,3.57382,10134715.88977,0
+NKE.US,D,19980916,000000,3.56936,3.8262,3.53476,3.74796,11341394.446531,0
+NKE.US,D,19980917,000000,3.5413,3.68261,3.50193,3.50868,10043806.780333,0
+NKE.US,D,19980918,000000,3.82213,4.04842,3.75679,3.92456,26473696.134674,0
+NKE.US,D,19980921,000000,3.92456,4.09879,3.84602,4.05952,11555370.900652,0
+NKE.US,D,19980922,000000,4.05952,4.11843,3.98991,4.00935,13199191.297247,0
+NKE.US,D,19980923,000000,3.99626,4.09879,3.99626,4.02908,10063083.166131,0
+NKE.US,D,19980924,000000,4.17297,4.36704,4.13787,4.35335,15888988.825795,0
+NKE.US,D,19980925,000000,4.21203,4.288,4.16414,4.25587,10345934.252593,0
+NKE.US,D,19980928,000000,4.21203,4.26232,4.10732,4.1336,4869916.9287935,0
+NKE.US,D,19980929,000000,4.1574,4.16414,4.02908,4.03345,6263940.9798973,0
+NKE.US,D,19980930,000000,4.03345,4.03345,3.82213,3.8262,6258439.9239451,0
+NKE.US,D,19981001,000000,3.76798,3.9441,3.74796,3.8724,6173951.570373,0
+NKE.US,D,19981002,000000,3.8724,4.07916,3.8724,4.07262,8178671.4907227,0
+NKE.US,D,19981005,000000,4.01619,4.03345,3.85902,3.97037,6339244.4356486,0
+NKE.US,D,19981006,000000,4.02908,4.06845,3.97037,3.98991,4186674.6866512,0
+NKE.US,D,19981007,000000,3.99626,4.10732,3.86586,3.93746,6072018.1632869,0
+NKE.US,D,19981008,000000,3.76798,3.8724,3.69143,3.84602,8939972.2545854,0
+NKE.US,D,19981009,000000,3.8851,3.93746,3.75679,3.91177,9784825.5370203,0
+NKE.US,D,19981012,000000,3.898,4.05288,3.898,4.0029,3134275.7903899,0
+NKE.US,D,19981013,000000,3.99626,4.02908,3.8262,3.96373,8591919.2847767,0
+NKE.US,D,19981014,000000,3.91177,4.07916,3.90503,4.03989,9612183.1399793,0
+NKE.US,D,19981015,000000,4.03345,4.1574,4.03345,4.15303,7289730.0936816,0
+NKE.US,D,19981016,000000,4.1574,4.18358,4.11843,4.13787,7269514.8475552,0
+NKE.US,D,19981019,000000,4.11387,4.17723,4.08778,4.14678,4657784.916714,0
+NKE.US,D,19981020,000000,4.17297,4.24903,4.09453,4.12705,12266165.819371,0
+NKE.US,D,19981021,000000,4.15303,4.15303,4.05288,4.08778,7586341.3833472,0
+NKE.US,D,19981022,000000,4.08778,4.18358,4.04842,4.18358,6167524.7638498,0
+NKE.US,D,19981023,000000,4.18358,4.23564,4.1574,4.18358,5346530.2316942,0
+NKE.US,D,19981026,000000,4.22295,4.46956,4.2165,4.42514,7813176.4927288,0
+NKE.US,D,19981027,000000,4.4298,4.57318,4.4298,4.51448,9848193.062753,0
+NKE.US,D,19981028,000000,4.50774,4.50774,4.37298,4.38627,5869062.9814853,0
+NKE.US,D,19981029,000000,4.37298,4.48444,4.32746,4.45647,4419926.5181271,0
+NKE.US,D,19981030,000000,4.56239,4.66531,4.49455,4.50774,10599394.271096,0
+NKE.US,D,19981102,000000,4.52362,4.52362,4.36704,4.47532,11352426.811721,0
+NKE.US,D,19981103,000000,4.4188,4.56873,4.39291,4.50774,7611143.0277266,0
+NKE.US,D,19981104,000000,4.52956,4.56873,4.4298,4.44527,15309522.415894,0
+NKE.US,D,19981105,000000,4.37298,4.38627,4.2752,4.32746,11432322.716384,0
+NKE.US,D,19981106,000000,4.26232,4.9507,4.24903,4.78252,27147740.369237,0
+NKE.US,D,19981109,000000,4.6785,4.68444,4.53432,4.53432,10132882.5406,0
+NKE.US,D,19981110,000000,4.55385,4.70389,4.50774,4.64607,11697708.580475,0
+NKE.US,D,19981111,000000,4.65203,4.65203,4.51448,4.58866,5954462.9674279,0
+NKE.US,D,19981112,000000,4.52362,4.63923,4.52362,4.55385,5752433.5361972,0
+NKE.US,D,19981113,000000,4.57318,4.71043,4.55385,4.58866,4180252.9223424,0
+NKE.US,D,19981116,000000,4.76943,4.83548,4.46956,4.49455,10862954.85356,0
+NKE.US,D,19981117,000000,4.50774,4.61315,4.45003,4.48444,7483483.2341331,0
+NKE.US,D,19981118,000000,4.4298,4.4298,4.30129,4.30129,7500028.7565912,0
+NKE.US,D,19981119,000000,4.32092,4.46501,4.25587,4.34681,19291407.563131,0
+NKE.US,D,19981120,000000,4.37298,4.43853,4.35335,4.43853,5739573.8724937,0
+NKE.US,D,19981123,000000,4.4298,4.64607,4.4298,4.59322,5663355.7590432,0
+NKE.US,D,19981124,000000,4.54265,4.56239,4.36049,4.36704,11990658.214016,0
+NKE.US,D,19981125,000000,4.37298,4.39927,4.28155,4.31428,4398822.8338168,0
+NKE.US,D,19981127,000000,4.31428,4.31428,4.26232,4.26232,2420729.8394731,0
+NKE.US,D,19981130,000000,4.1574,4.20321,4.08778,4.1574,11473650.722806,0
+NKE.US,D,19981201,000000,4.10732,4.19677,4.05288,4.11387,8321926.853574,0
+NKE.US,D,19981202,000000,4.08778,4.11843,4.04842,4.05288,9116288.4090661,0
+NKE.US,D,19981203,000000,3.898,4.0029,3.80705,3.83304,19836902.557474,0
+NKE.US,D,19981204,000000,3.84602,3.89174,3.62608,3.73735,29055124.373626,0
+NKE.US,D,19981207,000000,3.72872,3.8262,3.65227,3.8262,12258811.245391,0
+NKE.US,D,19981208,000000,3.80705,4.07262,3.79615,3.97692,14533536.706701,0
+NKE.US,D,19981209,000000,3.8851,4.0029,3.83304,3.83304,10563584.464155,0
+NKE.US,D,19981210,000000,3.82213,3.8724,3.78098,3.79615,10483681.500392,0
+NKE.US,D,19981211,000000,3.76798,3.90503,3.71742,3.74132,9641571.1826119,0
+NKE.US,D,19981214,000000,4.03989,4.1574,3.95064,3.96373,24295406.049827,0
+NKE.US,D,19981215,000000,4.02908,4.30129,4.01619,4.30129,17244442.961774,0
+NKE.US,D,19981216,000000,4.29475,4.36704,4.19677,4.36704,14571174.820598,0
+NKE.US,D,19981217,000000,4.34045,4.4188,4.30129,4.32508,10921728.92194,0
+NKE.US,D,19981218,000000,4.39103,4.39103,4.12498,4.13787,14591387.041396,0
+NKE.US,D,19981221,000000,4.11178,4.28155,4.07916,4.07916,8613035.0704016,0
+NKE.US,D,19981222,000000,4.09225,4.12498,4.01382,4.09225,6399857.9038551,0
+NKE.US,D,19981223,000000,4.09225,4.2165,4.08571,4.20321,8523038.601777,0
+NKE.US,D,19981224,000000,4.17059,4.32092,4.17059,4.30564,5970069.6295575,0
+NKE.US,D,19981228,000000,4.30129,4.32092,4.07916,4.12498,4568696.0466883,0
+NKE.US,D,19981229,000000,4.10524,4.32092,4.09879,4.30129,7541337.602599,0
+NKE.US,D,19981230,000000,4.19677,4.26856,4.15095,4.22939,7472473.0546855,0
+NKE.US,D,19981231,000000,4.22295,4.29255,4.19677,4.22939,9164035.1544689,0
+NKE.US,D,19990104,000000,4.22939,4.37972,4.22295,4.30564,11346917.688227,0
+NKE.US,D,19990105,000000,4.29255,4.34442,4.22295,4.24229,6662501.8117351,0
+NKE.US,D,19990106,000000,4.23564,4.60858,4.23564,4.54959,32169185.926333,0
+NKE.US,D,19990107,000000,4.45647,4.50358,4.45003,4.47532,14741073.244542,0
+NKE.US,D,19990108,000000,4.48444,4.57318,4.40561,4.57318,11366203.150011,0
+NKE.US,D,19990111,000000,4.56873,4.67176,4.55385,4.62793,8859152.6162385,0
+NKE.US,D,19990112,000000,4.49455,4.49455,4.33182,4.37972,11183456.155236,0
+NKE.US,D,19990113,000000,4.23564,4.48444,4.22295,4.38627,6814944.0892931,0
+NKE.US,D,19990114,000000,4.36049,4.37972,4.24903,4.30564,9264133.1954993,0
+NKE.US,D,19990115,000000,4.28582,4.31229,4.19677,4.2165,9720543.3535884,0
+NKE.US,D,19990119,000000,4.20996,4.20996,4.12498,4.14461,14351698.318968,0
+NKE.US,D,19990120,000000,4.11843,4.2165,4.09225,4.14461,11678432.194678,0
+NKE.US,D,19990121,000000,4.05288,4.15095,4.03989,4.11178,7529402.6810233,0
+NKE.US,D,19990122,000000,4.10524,4.45647,4.09225,4.35145,15946846.219589,0
+NKE.US,D,19990125,000000,4.37972,4.46501,4.36049,4.41036,7201571.0079982,0
+NKE.US,D,19990126,000000,4.39103,4.40561,4.36704,4.38627,7403594.3885716,0
+NKE.US,D,19990127,000000,4.38627,4.39927,4.36049,4.38627,5624782.8185897,0
+NKE.US,D,19990128,000000,4.37972,4.46501,4.34045,4.45003,6959117.1351723,0
+NKE.US,D,19990129,000000,4.44527,4.78252,4.4298,4.74345,19764351.142364,0
+NKE.US,D,19990201,000000,5.00455,5.08299,4.97906,4.9986,18960809.731266,0
+NKE.US,D,19990202,000000,4.97282,4.97282,4.81584,4.90647,9805031.7071606,0
+NKE.US,D,19990203,000000,4.90003,5.13376,4.76269,5.08299,11838217.953344,0
+NKE.US,D,19990204,000000,5.07009,5.07634,4.91987,4.95259,6809433.957355,0
+NKE.US,D,19990205,000000,4.97906,5.08299,4.90003,5.08299,10838160.268282,0
+NKE.US,D,19990208,000000,5.17243,5.38176,5.13376,5.31661,17898293.127512,0
+NKE.US,D,19990209,000000,5.2112,5.42946,5.18126,5.29222,15216765.839086,0
+NKE.US,D,19990210,000000,5.28588,5.28588,5.08725,5.15359,13725396.796036,0
+NKE.US,D,19990211,000000,5.14248,5.19236,5.1288,5.15359,5007669.2188067,0
+NKE.US,D,19990212,000000,5.12275,5.20624,5.12275,5.18126,10207254.195124,0
+NKE.US,D,19990216,000000,5.23738,5.27685,5.19236,5.2466,8590083.918721,0
+NKE.US,D,19990217,000000,5.21795,5.3056,5.03688,5.05701,6450373.8334272,0
+NKE.US,D,19990218,000000,5.14894,5.14894,5.03053,5.06365,7997764.9042172,0
+NKE.US,D,19990219,000000,5.06365,5.13376,5.02389,5.07634,7950002.0237284,0
+NKE.US,D,19990222,000000,5.07009,5.2112,5.06365,5.2112,7552360.891804,0
+NKE.US,D,19990223,000000,5.20624,5.63067,5.16103,5.62362,25410260.83945,0
+NKE.US,D,19990224,000000,5.53824,5.73389,5.49907,5.63721,18877240.069164,0
+NKE.US,D,19990225,000000,5.63067,5.63067,5.47556,5.59684,8304483.816946,0
+NKE.US,D,19990226,000000,5.59684,5.63067,5.55133,5.57077,7101466.9163104,0
+NKE.US,D,19990301,000000,5.49907,5.55133,5.37037,5.53209,6679027.1653355,0
+NKE.US,D,19990302,000000,5.52535,5.62362,5.43343,5.43343,6891167.2449579,0
+NKE.US,D,19990303,000000,5.29222,5.34477,5.2112,5.29222,9185163.0414084,0
+NKE.US,D,19990304,000000,5.29668,5.42083,5.2703,5.34477,11557205.258265,0
+NKE.US,D,19990305,000000,5.37037,5.63067,5.37037,5.56452,16875272.189455,0
+NKE.US,D,19990308,000000,5.69442,5.7211,5.63067,5.69442,12880530.403843,0
+NKE.US,D,19990309,000000,5.66914,5.76662,5.61688,5.64345,14915562.10051,0
+NKE.US,D,19990310,000000,5.66914,5.9701,5.66299,5.94382,30302214.262225,0
+NKE.US,D,19990311,000000,5.94382,6.03822,5.78695,5.80628,18332666.791619,0
+NKE.US,D,19990312,000000,5.7079,5.89087,5.7079,5.82006,15930310.78156,0
+NKE.US,D,19990315,000000,5.75422,5.9108,5.75422,5.85764,11585682.67697,0
+NKE.US,D,19990316,000000,5.86438,6.03822,5.84465,5.89087,17969925.851152,0
+NKE.US,D,19990317,000000,5.83831,6.03198,5.81332,5.99329,13020125.119012,0
+NKE.US,D,19990318,000000,5.8755,5.89087,5.65397,5.74738,23727870.52773,0
+NKE.US,D,19990319,000000,5.9808,6.6332,5.9808,6.45034,61016758.635477,0
+NKE.US,D,19990322,000000,6.35931,6.41424,6.11378,6.15157,19909444.896599,0
+NKE.US,D,19990323,000000,5.86438,5.95413,5.79736,5.93073,18291343.827411,0
+NKE.US,D,19990324,000000,5.9808,5.9808,5.81768,5.89087,4640336.8378714,0
+NKE.US,D,19990325,000000,5.9108,5.98903,5.82641,5.94382,8684676.8700277,0
+NKE.US,D,19990326,000000,5.79736,5.9808,5.79736,5.93499,5662438.0760155,0
+NKE.US,D,19990329,000000,5.95413,6.03198,5.86835,5.9108,4992055.4975768,0
+NKE.US,D,19990330,000000,5.88442,6.00838,5.88442,5.98903,11744553.777936,0
+NKE.US,D,19990331,000000,6.01263,6.13758,5.84465,6.02771,10246749.860819,0
+NKE.US,D,19990401,000000,6.02771,6.07898,5.71227,5.86835,6305276.0454202,0
+NKE.US,D,19990405,000000,6.10743,6.23099,6.08741,6.09861,12354326.92194,0
+NKE.US,D,19990406,000000,6.09861,6.25736,6.09861,6.16296,10135637.606571,0
+NKE.US,D,19990407,000000,6.20233,6.2179,6.00838,6.05894,5875497.8555515,0
+NKE.US,D,19990408,000000,6.05894,6.15157,5.94382,6.08741,6720358.1970868,0
+NKE.US,D,19990409,000000,6.08741,6.27095,6.08741,6.20233,9715954.9384496,0
+NKE.US,D,19990412,000000,6.05894,6.09861,5.98903,6.04775,6952694.3624206,0
+NKE.US,D,19990413,000000,6.07432,6.12429,5.93073,5.94997,5134394.1858433,0
+NKE.US,D,19990414,000000,5.95413,5.9701,5.82641,5.86438,8605690.5808507,0
+NKE.US,D,19990415,000000,5.93499,6.1716,5.88442,6.16296,19878222.496354,0
+NKE.US,D,19990416,000000,6.25112,6.26203,6.15612,6.16296,8330196.085253,0
+NKE.US,D,19990419,000000,6.25736,6.30675,6.14363,6.23099,14161607.843084,0
+NKE.US,D,19990420,000000,6.23099,6.28156,6.09861,6.1821,5519172.6287353,0
+NKE.US,D,19990421,000000,6.25736,6.39481,6.24229,6.39481,10452456.074819,0
+NKE.US,D,19990422,000000,6.45034,6.46997,6.30675,6.42546,10024518.29322,0
+NKE.US,D,19990423,000000,6.40562,6.46997,6.34553,6.41424,8467940.3077232,0
+NKE.US,D,19990426,000000,6.46997,6.76419,6.42546,6.68596,15435328.69146,0
+NKE.US,D,19990427,000000,6.6332,6.73861,6.52878,6.52878,15355437.829013,0
+NKE.US,D,19990428,000000,6.55585,6.65987,6.51777,6.52878,11738125.962971,0
+NKE.US,D,19990429,000000,6.52878,6.59492,6.45034,6.51777,6372302.2019494,0
+NKE.US,D,19990430,000000,6.50954,6.54901,6.35931,6.49833,6510976.208762,0
+NKE.US,D,19990503,000000,6.48296,6.6332,6.47869,6.56249,7066565.716411,0
+NKE.US,D,19990504,000000,6.58184,6.62051,6.52878,6.55585,5684481.629097,0
+NKE.US,D,19990505,000000,6.54901,6.61376,6.35474,6.52878,6434764.145969,0
+NKE.US,D,19990506,000000,6.52878,6.58184,6.50954,6.55585,6296085.0969419,0
+NKE.US,D,19990507,000000,6.54256,6.65987,6.50299,6.58184,9077716.4770555,0
+NKE.US,D,19990510,000000,6.56884,6.59492,6.50954,6.56249,5951710.9267874,0
+NKE.US,D,19990511,000000,6.77768,6.88854,6.71223,6.84303,25826263.699473,0
+NKE.US,D,19990512,000000,6.79087,6.79087,6.6332,6.71223,8801297.2393298,0
+NKE.US,D,19990513,000000,6.77768,6.77768,6.52243,6.58184,4135252.1669229,0
+NKE.US,D,19990514,000000,6.42546,6.53582,6.42079,6.50954,8231930.3849495,0
+NKE.US,D,19990517,000000,6.50299,6.65363,6.42546,6.52243,5483356.7711366,0
+NKE.US,D,19990518,000000,6.46413,6.49833,6.33492,6.42079,5906720.2557968,0
+NKE.US,D,19990519,000000,6.40562,6.45034,6.2179,6.29049,7648796.2682666,0
+NKE.US,D,19990520,000000,6.28156,6.71223,6.26203,6.68596,13798860.851959,0
+NKE.US,D,19990521,000000,6.6926,6.98711,6.6926,6.78422,17107612.38856,0
+NKE.US,D,19990524,000000,6.75785,6.99365,6.56884,6.71223,12088011.273506,0
+NKE.US,D,19990525,000000,6.6926,6.71223,6.38112,6.38559,7916015.481528,0
+NKE.US,D,19990526,000000,6.47869,6.54256,6.32618,6.44439,10488276.974631,0
+NKE.US,D,19990527,000000,6.44439,6.46413,6.07432,6.15612,7387063.9927569,0
+NKE.US,D,19990528,000000,6.15612,6.41424,6.15612,6.36575,5864476.5832321,0
+NKE.US,D,19990601,000000,6.33938,6.33938,6.01899,6.30675,3938722.7832016,0
+NKE.US,D,19990602,000000,6.30675,6.40156,5.67301,6.19113,15877051.887333,0
+NKE.US,D,19990603,000000,6.27095,6.37447,6.11378,6.15612,5949879.5945034,0
+NKE.US,D,19990604,000000,6.14363,6.27095,5.97476,6.27095,5180310.6074048,0
+NKE.US,D,19990607,000000,6.24229,6.35931,6.1716,6.27095,3804649.2928425,0
+NKE.US,D,19990608,000000,6.25112,6.25112,6.02771,6.04775,6539442.5345952,0
+NKE.US,D,19990609,000000,6.03198,6.03198,5.79736,5.81768,9180572.6093838,0
+NKE.US,D,19990610,000000,5.84465,6.11378,5.83632,6.03198,21549586.49354,0
+NKE.US,D,19990611,000000,6.02771,6.02771,5.7211,5.79736,8727837.2171772,0
+NKE.US,D,19990614,000000,5.94382,6.01263,5.86438,5.9108,6847085.1810091,0
+NKE.US,D,19990615,000000,5.93499,5.9808,5.73201,5.73201,7972953.1754089,0
+NKE.US,D,19990616,000000,5.89087,5.92419,5.81768,5.8755,7624920.374458,0
+NKE.US,D,19990617,000000,5.8755,6.02771,5.79736,5.9701,17957073.246549,0
+NKE.US,D,19990618,000000,5.97476,6.25112,5.97476,6.2179,10930914.828205,0
+NKE.US,D,19990621,000000,6.24229,6.28156,6.13758,6.27095,8729667.5410183,0
+NKE.US,D,19990622,000000,6.20233,6.24229,6.03198,6.07432,6494446.8213901,0
+NKE.US,D,19990623,000000,6.01899,6.42546,5.98903,6.38559,10211855.72002,0
+NKE.US,D,19990624,000000,6.37447,6.37447,6.19569,6.31499,5493468.4279713,0
+NKE.US,D,19990625,000000,6.35931,6.52878,6.35931,6.52878,9673712.2743278,0
+NKE.US,D,19990628,000000,6.55813,6.7277,6.54494,6.68793,15982659.051859,0
+NKE.US,D,19990629,000000,6.74059,6.80534,6.66225,6.71461,11762919.539807,0
+NKE.US,D,19990630,000000,6.79939,6.79939,6.60344,6.63557,15710832.263044,0
+NKE.US,D,19990701,000000,6.40156,6.45034,6.15157,6.23743,17679729.266696,0
+NKE.US,D,19990702,000000,6.08741,6.10743,5.81104,5.86438,29776928.463351,0
+NKE.US,D,19990706,000000,5.86438,6.01899,5.78505,5.81104,16779771.639548,0
+NKE.US,D,19990707,000000,5.83632,5.89532,5.71227,5.7451,11464461.791215,0
+NKE.US,D,19990708,000000,5.70553,5.75809,5.56898,5.64752,18271139.674158,0
+NKE.US,D,19990709,000000,5.67985,5.7915,5.65397,5.77157,12146795.426314,0
+NKE.US,D,19990712,000000,5.76493,5.81104,5.70553,5.73201,10852852.272712,0
+NKE.US,D,19990713,000000,5.72516,5.85615,5.62163,5.64108,9090572.1069875,0
+NKE.US,D,19990714,000000,5.62163,5.73201,5.62163,5.73201,11124683.095299,0
+NKE.US,D,19990715,000000,5.91546,6.03822,5.82452,6.02771,17900145.637096,0
+NKE.US,D,19990716,000000,6.06758,6.17576,5.97476,6.17576,18182978.571588,0
+NKE.US,D,19990719,000000,6.15157,6.1716,6.00004,6.15157,8728746.8326619,0
+NKE.US,D,19990720,000000,6.13758,6.15157,6.05439,6.08741,9580037.006049,0
+NKE.US,D,19990721,000000,6.07898,6.13758,5.92419,5.9808,4866246.1966823,0
+NKE.US,D,19990722,000000,5.95413,5.96326,5.63483,5.67985,17052516.111391,0
+NKE.US,D,19990723,000000,5.67985,5.81104,5.54211,5.79736,8762717.2397761,0
+NKE.US,D,19990726,000000,5.79736,5.85615,5.72516,5.79736,7702970.8286352,0
+NKE.US,D,19990727,000000,5.78505,5.79736,5.62163,5.65397,9879420.5052127,0
+NKE.US,D,19990728,000000,5.64752,5.7915,5.63483,5.70553,6365881.4460836,0
+NKE.US,D,19990729,000000,5.62827,5.7451,5.54885,5.6147,5729476.3338594,0
+NKE.US,D,19990730,000000,5.62163,5.72516,5.41905,5.44483,8821498.3672557,0
+NKE.US,D,19990802,000000,5.43124,5.4837,5.20872,5.24849,16555702.689009,0
+NKE.US,D,19990803,000000,5.35271,5.40517,5.14894,5.15746,14157935.094087,0
+NKE.US,D,19990804,000000,5.18373,5.40517,5.10282,5.25553,18687142.53418,0
+NKE.US,D,19990805,000000,5.14248,5.20872,4.96597,5.02389,13708866.40022,0
+NKE.US,D,19990806,000000,5.01298,5.19663,4.91987,5.13773,12308409.491936,0
+NKE.US,D,19990809,000000,5.19048,5.2227,5.10927,5.12275,5645912.7224152,0
+NKE.US,D,19990810,000000,5.11798,5.2227,5.10282,5.14894,5840598.6725379,0
+NKE.US,D,19990811,000000,5.2356,5.34001,5.20267,5.2356,6476080.0510769,0
+NKE.US,D,19990812,000000,5.22915,5.28746,5.1288,5.26178,8911486.7683372,0
+NKE.US,D,19990813,000000,5.30095,5.3665,5.28746,5.34705,6384251.2417254,0
+NKE.US,D,19990816,000000,5.35271,5.47131,5.32742,5.3665,6529347.0128468,0
+NKE.US,D,19990817,000000,5.41905,5.64752,5.3665,5.63483,9876663.4223578,0
+NKE.US,D,19990818,000000,5.63483,5.71227,5.50949,5.53586,7309929.2047217,0
+NKE.US,D,19990819,000000,5.4837,5.58138,5.43124,5.50949,4018616.6709774,0
+NKE.US,D,19990820,000000,5.54885,5.62163,5.49729,5.51613,3061729.4174935,0
+NKE.US,D,19990823,000000,5.49045,5.58832,5.49045,5.54211,3519047.1741817,0
+NKE.US,D,19990824,000000,5.51613,5.56898,5.44483,5.49729,5554072.8201919,0
+NKE.US,D,19990825,000000,5.50333,5.65397,5.50333,5.57494,7715832.5092246,0
+NKE.US,D,19990826,000000,5.58138,5.59467,5.37938,5.37938,4127899.6098289,0
+NKE.US,D,19990827,000000,5.31424,5.35271,5.26802,5.27506,4816652.9923523,0
+NKE.US,D,19990830,000000,5.2356,5.25553,5.09171,5.14248,6834229.551077,0
+NKE.US,D,19990831,000000,5.14248,5.14248,4.83548,4.89527,11672004.379711,0
+NKE.US,D,19990901,000000,4.84162,5.19048,4.84162,5.14894,14163438.166925,0
+NKE.US,D,19990902,000000,5.02389,5.14894,4.9747,5.12275,13724488.188993,0
+NKE.US,D,19990903,000000,5.20872,5.38603,5.20267,5.24849,8767321.7900012,0
+NKE.US,D,19990907,000000,5.27506,5.37274,5.24195,5.32028,8461517.5349716,0
+NKE.US,D,19990908,000000,5.30789,5.69254,5.30095,5.6863,13209294.886538,0
+NKE.US,D,19990909,000000,5.6863,6.04775,5.65397,5.99329,20316269.917901,0
+NKE.US,D,19990910,000000,5.99329,6.00004,5.7451,5.8755,15725526.284361,0
+NKE.US,D,19990913,000000,5.84902,5.8755,5.77811,5.86438,6273127.8946041,0
+NKE.US,D,19990914,000000,5.84238,5.84238,5.70553,5.73856,5118784.4983851,0
+NKE.US,D,19990915,000000,5.78505,5.82452,5.66061,5.6863,8451417.9794516,0
+NKE.US,D,19990916,000000,5.67301,5.75809,5.46882,5.7451,9163120.4967696,0
+NKE.US,D,19990917,000000,5.66666,5.71227,5.34705,5.59923,31176474.747708,0
+NKE.US,D,19990920,000000,5.65397,5.6863,5.59923,5.66061,14915562.10051,0
+NKE.US,D,19990921,000000,5.66061,5.66061,5.45603,5.50949,8674563.1963072,0
+NKE.US,D,19990922,000000,5.4952,5.53418,5.46437,5.4837,8274165.989971,0
+NKE.US,D,19990923,000000,5.53418,5.64752,5.46437,5.46437,8518450.1866381,0
+NKE.US,D,19990924,000000,5.50949,5.65397,5.40953,5.64752,9122707.1480462,0
+NKE.US,D,19990927,000000,5.72516,5.96326,5.69254,5.91546,12769410.08205,0
+NKE.US,D,19990928,000000,5.9808,5.9808,5.82452,5.94382,8386212.0623346,0
+NKE.US,D,19990929,000000,5.95413,6.06758,5.91546,5.93073,9445968.5579043,0
+NKE.US,D,19990930,000000,5.95413,5.9701,5.81768,5.9701,19113246.966608,0
+NKE.US,D,19991001,000000,5.94382,6.03822,5.91546,6.03822,9363315.5703878,0
+NKE.US,D,19991004,000000,6.05439,6.21155,6.04775,6.16296,7985815.8644412,0
+NKE.US,D,19991005,000000,6.13758,6.17576,6.03198,6.13758,9990533.7679053,0
+NKE.US,D,19991006,000000,6.13311,6.2179,6.09861,6.13758,7004125.958135,0
+NKE.US,D,19991007,000000,6.1821,6.19113,6.09404,6.09861,8381620.621867,0
+NKE.US,D,19991008,000000,6.11378,6.11378,5.9808,5.99329,8112553.9412353,0
+NKE.US,D,19991011,000000,5.99329,6.16296,5.93499,6.14363,4239938.6230923,0
+NKE.US,D,19991012,000000,6.13758,6.13758,5.97476,6.01263,5401630.5426338,0
+NKE.US,D,19991013,000000,6.01899,6.05894,5.77811,5.83077,4391466.2429512,0
+NKE.US,D,19991014,000000,5.82452,5.9701,5.77157,5.90416,5346530.2316942,0
+NKE.US,D,19991015,000000,5.93073,5.93073,5.71227,5.73856,7512882.3696375,0
+NKE.US,D,19991018,000000,5.73856,5.77157,5.59278,5.63483,9012517.6190388,0
+NKE.US,D,19991019,000000,5.77157,5.79736,5.65397,5.67985,5072868.0768233,0
+NKE.US,D,19991020,000000,5.67985,5.86835,5.65397,5.81104,6327310.5225159,0
+NKE.US,D,19991021,000000,5.76493,5.85615,5.70553,5.85615,3738537.7940124,0
+NKE.US,D,19991022,000000,5.89532,5.93499,5.73201,5.78505,6965544.9501383,0
+NKE.US,D,19991025,000000,5.70553,5.90416,5.6147,5.89532,10846418.407088,0
+NKE.US,D,19991026,000000,5.92419,6.07898,5.88194,6.02771,10653572.865235,0
+NKE.US,D,19991027,000000,6.02771,6.13758,6.00838,6.06758,7904087.6190526,0
+NKE.US,D,19991028,000000,6.05894,6.09861,5.81768,5.86835,18734899.364011,0
+NKE.US,D,19991029,000000,5.86835,5.98903,5.80429,5.8755,13162464.815721,0
+NKE.US,D,19991101,000000,5.84902,5.91546,5.79736,5.9108,8230097.0357796,0
+NKE.US,D,19991102,000000,5.82452,5.86835,5.50949,5.50949,14166189.199123,0
+NKE.US,D,19991103,000000,5.40517,5.40953,5.00892,5.26615,29708050.805679,0
+NKE.US,D,19991104,000000,5.25315,5.37938,5.23322,5.28588,13722638.704737,0
+NKE.US,D,19991105,000000,5.26615,5.33099,4.93067,5.02864,15186463.138754,0
+NKE.US,D,19991108,000000,4.94357,4.97906,4.76061,4.91987,20684531.074736,0
+NKE.US,D,19991109,000000,4.91987,5.05056,4.85411,4.97906,11796899.022907,0
+NKE.US,D,19991110,000000,4.9507,5.09558,4.89101,4.93067,9324743.6383771,0
+NKE.US,D,19991111,000000,4.95943,4.96597,4.82645,4.84162,8733337.2646867,0
+NKE.US,D,19991112,000000,4.86502,4.9041,4.77658,4.84162,6236393.3455347,0
+NKE.US,D,19991115,000000,4.85411,5.00455,4.78719,4.96597,10057569.00042,0
+NKE.US,D,19991117,000000,4.6439,4.74792,4.62397,4.6439,25882274.63434,0
+NKE.US,D,19991118,000000,4.72045,4.97063,4.69536,4.93067,25166897.35114,0
+NKE.US,D,19991119,000000,5.19434,5.20624,5.03688,5.16757,19163761.887738,0
+NKE.US,D,19991122,000000,5.14248,5.18126,5.01773,5.09558,8578150.0055884,0
+NKE.US,D,19991123,000000,5.08299,5.08954,4.94357,4.97063,8192446.8205683,0
+NKE.US,D,19991124,000000,4.97906,4.98571,4.84529,4.88417,4744097.54347,0
+NKE.US,D,19991126,000000,4.93067,4.97063,4.89101,4.93067,1675957.4545395,0
+NKE.US,D,19991129,000000,4.80741,4.89101,4.80741,4.86502,6561487.0961198,0
+NKE.US,D,19991130,000000,4.86502,4.9041,4.81584,4.82645,9752697.555062,0
+NKE.US,D,19991201,000000,4.80255,4.9507,4.78719,4.93067,6115172.4597791,0
+NKE.US,D,19991202,000000,4.95943,4.95943,4.66958,4.7847,14332414.87407,0
+NKE.US,D,19991203,000000,4.74107,4.92423,4.74107,4.86502,13539891.709962,0
+NKE.US,D,19991206,000000,4.85411,4.9986,4.78045,4.9393,8332026.4090941,0
+NKE.US,D,19991207,000000,4.86502,4.91987,4.80255,4.87345,9232911.8036969,0
+NKE.US,D,19991208,000000,4.85411,4.86502,4.68861,4.74345,19701901.299658,0
+NKE.US,D,19991209,000000,4.72045,4.85411,4.72045,4.80255,6524750.5301648,0
+NKE.US,D,19991210,000000,4.80255,4.80255,4.60432,4.60432,18895603.814149,0
+NKE.US,D,19991213,000000,4.60432,4.60432,4.38627,4.49049,12697781.392182,0
+NKE.US,D,19991214,000000,4.42127,4.42127,4.17723,4.2165,22801276.898592,0
+NKE.US,D,19991215,000000,4.27729,4.39927,4.26232,4.3946,19814862.029722,0
+NKE.US,D,19991216,000000,4.40561,4.84162,4.38627,4.80741,12888785.517321,0
+NKE.US,D,19991217,000000,5.2356,5.87976,5.19048,5.51851,52501983.214721,0
+NKE.US,D,19991220,000000,5.52535,5.5904,5.28746,5.38603,13334194.571948,0
+NKE.US,D,19991221,000000,5.3665,5.3665,5.07862,5.16994,11064981.259463,0
+NKE.US,D,19991222,000000,5.24849,5.27506,5.15746,5.20872,5808452.5386074,0
+NKE.US,D,19991223,000000,5.22915,5.46437,5.21606,5.4602,6812188.0148812,0
+NKE.US,D,19991227,000000,5.43343,5.43343,5.22915,5.22915,4450236.277559,0
+NKE.US,D,19991228,000000,5.2356,5.28746,5.2227,5.26178,5164705.962161,0
+NKE.US,D,19991229,000000,5.26802,5.27506,5.2227,5.24195,2419808.1226737,0
+NKE.US,D,19991230,000000,5.2356,5.26178,5.16994,5.1765,2245324.3089199,0
+NKE.US,D,19991231,000000,5.20872,5.2356,5.18373,5.21606,2069001.0953388,0
+NKE.US,D,20000103,000000,5.19048,5.21606,5.02389,5.06365,9199858.0711676,0
+NKE.US,D,20000104,000000,4.94574,4.97906,4.77658,4.78719,11261515.685397,0
+NKE.US,D,20000105,000000,4.81584,5.09171,4.81584,5.06365,7510124.2783396,0
+NKE.US,D,20000106,000000,5.03905,5.03905,4.90003,5.03905,5614681.2461839,0
+NKE.US,D,20000107,000000,5.02012,5.05274,4.94574,5.03905,4584315.8185754,0
+NKE.US,D,20000110,000000,5.06365,5.14894,5.05274,5.12275,4530133.1906636,0
+NKE.US,D,20000111,000000,5.19663,5.49907,5.18373,5.37938,12599512.666548,0
+NKE.US,D,20000112,000000,5.35518,5.3665,5.16994,5.19663,11537013.206325,0
+NKE.US,D,20000113,000000,5.16103,5.30789,5.09795,5.26178,5905792.4883401,0
+NKE.US,D,20000114,000000,5.32742,5.4602,5.30095,5.4005,8816910.9605596,0
+NKE.US,D,20000118,000000,5.34001,5.43343,5.26802,5.32742,9591971.9276245,0
+NKE.US,D,20000119,000000,5.44483,5.63067,5.41429,5.55808,11822605.240557,0
+NKE.US,D,20000120,000000,5.60349,5.61688,5.39456,5.4249,5858038.6838372,0
+NKE.US,D,20000121,000000,5.4249,5.4249,5.31424,5.33585,11784040.367647,0
+NKE.US,D,20000124,000000,5.2227,5.28746,5.18373,5.22915,6581685.198717,0
+NKE.US,D,20000125,000000,5.21606,5.27506,5.10282,5.14248,4388705.1263248,0
+NKE.US,D,20000126,000000,4.85411,5.2356,4.85411,5.20872,14792499.798042,0
+NKE.US,D,20000127,000000,5.05274,5.11798,4.8806,4.97282,7236462.1234689,0
+NKE.US,D,20000128,000000,4.94574,4.94574,4.84162,4.93256,4081982.1798245,0
+NKE.US,D,20000131,000000,4.84162,4.86047,4.78045,4.78719,5311629.0317947,0
+NKE.US,D,20000201,000000,4.78045,4.95943,4.76061,4.91302,6854431.6874458,0
+NKE.US,D,20000202,000000,4.90647,5.10282,4.86047,4.99196,6397103.8463289,0
+NKE.US,D,20000203,000000,4.97906,5.03905,4.90003,5.03905,4561360.6331233,0
+NKE.US,D,20000204,000000,5.03905,5.03905,4.90647,4.91302,14332414.87407,0
+NKE.US,D,20000207,000000,4.90647,4.90647,4.7016,4.76061,7409109.5627243,0
+NKE.US,D,20000208,000000,4.7366,4.7366,2.78766,3.89402,75426311.32291,0
+NKE.US,D,20000209,000000,3.84186,3.84186,3.40615,3.55192,71826456.611696,0
+NKE.US,D,20000210,000000,3.51066,3.66318,3.4584,3.55192,28735539.746537,0
+NKE.US,D,20000211,000000,3.59128,3.63035,3.48468,3.57849,14515167.919503,0
+NKE.US,D,20000214,000000,3.52365,3.58484,3.38215,3.40178,20500855.304061,0
+NKE.US,D,20000215,000000,3.37361,3.38215,3.18412,3.20366,34499003.631039,0
+NKE.US,D,20000216,000000,3.20366,3.23638,3.07712,3.10568,26032888.604943,0
+NKE.US,D,20000217,000000,3.08376,3.14485,3.0317,3.05342,17193025.48426,0
+NKE.US,D,20000218,000000,3.04023,3.06422,2.88138,2.94663,29945904.162052,0
+NKE.US,D,20000222,000000,3.01187,3.02486,2.83992,2.83992,14747499.042622,0
+NKE.US,D,20000223,000000,2.97289,2.99908,2.94028,2.95317,14492200.632735,0
+NKE.US,D,20000224,000000,2.94663,2.95317,2.80273,2.84647,18546640.220413,0
+NKE.US,D,20000225,000000,2.83992,2.84647,2.78766,2.79659,17024042.726459,0
+NKE.US,D,20000228,000000,2.83536,2.97289,2.82277,2.93364,18809283.119849,0
+NKE.US,D,20000229,000000,2.93364,3.06422,2.93364,2.99253,14435262.938855,0
+NKE.US,D,20000301,000000,2.99253,3.01871,2.94028,2.95961,11346917.688227,0
+NKE.US,D,20000302,000000,2.9858,3.14921,2.95961,3.09725,12926449.850732,0
+NKE.US,D,20000303,000000,3.16438,3.18412,3.06422,3.09279,7935310.0192979,0
+NKE.US,D,20000306,000000,3.10568,3.11638,2.96626,2.99908,8821498.3672557,0
+NKE.US,D,20000307,000000,3.02486,3.0317,2.9138,2.93364,10941932.066751,0
+NKE.US,D,20000308,000000,2.8661,2.90725,2.83992,2.8661,11479155.81253,0
+NKE.US,D,20000309,000000,2.85519,2.8661,2.71587,2.81603,16138778.112186,0
+NKE.US,D,20000310,000000,2.83536,2.88812,2.82277,2.82702,14425156.324234,0
+NKE.US,D,20000313,000000,2.85519,3.07712,2.78766,3.02486,24066740.616604,0
+NKE.US,D,20000314,000000,3.05342,3.16874,2.97289,3.04023,20942570.432391,0
+NKE.US,D,20000315,000000,3.01187,3.52365,3.00552,3.47377,29745705.054662,0
+NKE.US,D,20000316,000000,3.47833,4.01382,3.31253,3.77652,20004949.480276,0
+NKE.US,D,20000317,000000,3.65673,3.81569,3.39305,3.59128,34462269.08197,0
+NKE.US,D,20000320,000000,3.4124,3.52365,3.4124,3.48468,16514371.657256,0
+NKE.US,D,20000321,000000,3.49976,3.53029,3.40615,3.49976,15852247.217625,0
+NKE.US,D,20000322,000000,3.61736,3.64364,3.53029,3.56491,13522444.639562,0
+NKE.US,D,20000323,000000,3.54982,3.65673,3.51066,3.59128,14393024.308504,0
+NKE.US,D,20000324,000000,3.59128,3.64364,3.55866,3.57849,8386212.0623346,0
+NKE.US,D,20000327,000000,3.80259,3.82848,3.69808,3.79615,19175698.8262,0
+NKE.US,D,20000328,000000,3.82213,3.88946,3.77652,3.88946,10401041.622633,0
+NKE.US,D,20000329,000000,3.88946,4.14678,3.88946,4.11843,19607318.432781,0
+NKE.US,D,20000330,000000,4.12705,4.1336,3.97891,4.08571,15024829.912718,0
+NKE.US,D,20000331,000000,4.09453,4.22503,4.05952,4.18358,17260974.366031,0
+NKE.US,D,20000403,000000,4.33182,4.33182,4.22503,4.22503,16324275.130715,0
+NKE.US,D,20000404,000000,4.22503,4.23782,3.84186,4.11387,13946719.756593,0
+NKE.US,D,20000405,000000,4.17297,4.27729,4.10732,4.13787,6593631.2131644,0
+NKE.US,D,20000406,000000,4.15303,4.41036,4.15303,4.39103,12694105.617855,0
+NKE.US,D,20000407,000000,4.4884,4.53432,4.41651,4.53432,14102826.715605,0
+NKE.US,D,20000410,000000,4.52362,4.56239,4.43614,4.54265,7687353.0736339,0
+NKE.US,D,20000411,000000,4.63507,4.83101,4.63507,4.76745,21579896.252971,0
+NKE.US,D,20000412,000000,4.76061,4.78719,4.64151,4.69298,10575517.368845,0
+NKE.US,D,20000413,000000,4.69962,4.77181,4.62197,4.64151,11111828.473809,0
+NKE.US,D,20000414,000000,4.4884,4.56873,4.31655,4.50119,20505443.719199,0
+NKE.US,D,20000417,000000,4.52956,4.54265,4.31655,4.43614,14327820.408274,0
+NKE.US,D,20000418,000000,4.41651,4.59322,4.32508,4.47532,13031134.290016,0
+NKE.US,D,20000419,000000,4.58192,4.84529,4.54265,4.6544,10793159.512862,0
+NKE.US,D,20000420,000000,4.66045,4.68673,4.62197,4.64151,7279619.4452897,0
+NKE.US,D,20000424,000000,4.6544,4.79125,4.54959,4.56239,8282440.2638644,0
+NKE.US,D,20000425,000000,4.55385,4.83994,4.52956,4.81802,7904087.6190526,0
+NKE.US,D,20000426,000000,4.78045,4.78045,4.56239,4.63507,4974605.4018485,0
+NKE.US,D,20000427,000000,4.54265,4.59977,4.50119,4.57318,4396966.2904606,0
+NKE.US,D,20000428,000000,4.69962,4.74792,4.55385,4.58866,8861905.6653219,0
+NKE.US,D,20000501,000000,4.58866,4.97906,4.58192,4.91768,9333006.8193988,0
+NKE.US,D,20000502,000000,4.89101,4.89101,4.71212,4.78045,5130712.3608604,0
+NKE.US,D,20000503,000000,4.56873,4.61315,4.3946,4.47532,9328418.4042598,0
+NKE.US,D,20000504,000000,4.54265,4.64835,4.4884,4.51448,7035348.3583801,0
+NKE.US,D,20000505,000000,4.51448,4.57318,4.41036,4.51448,5688143.2852223,0
+NKE.US,D,20000508,000000,4.51448,4.63507,4.50119,4.54959,7883879.4320265,0
+NKE.US,D,20000509,000000,4.52362,4.58866,4.46312,4.56239,7626751.706742,0
+NKE.US,D,20000510,000000,4.4884,4.50119,4.39103,4.46312,4928679.904301,0
+NKE.US,D,20000511,000000,4.46312,4.51448,4.44339,4.50774,3046104.6033919,0
+NKE.US,D,20000512,000000,4.43614,4.52362,4.41036,4.52362,3085589.1762159,0
+NKE.US,D,20000515,000000,4.52956,4.69298,4.46312,4.66045,6836982.6001604,0
+NKE.US,D,20000516,000000,4.63507,4.72511,4.60858,4.66759,3726584.7204648,0
+NKE.US,D,20000517,000000,4.60858,4.61315,4.34442,4.36455,5741411.255435,0
+NKE.US,D,20000518,000000,4.3712,4.44339,4.2514,4.30564,8843538.8950087,0
+NKE.US,D,20000519,000000,4.20539,4.24466,4.05288,4.22503,11114581.522892,0
+NKE.US,D,20000522,000000,4.22503,4.34442,4.1336,4.18358,6651483.5647444,0
+NKE.US,D,20000523,000000,4.19894,4.40154,4.00062,4.36455,13483875.732881,0
+NKE.US,D,20000524,000000,4.43614,4.72511,4.43614,4.59322,16033156.829459,0
+NKE.US,D,20000525,000000,4.62197,4.64151,4.55385,4.58192,10266033.305717,0
+NKE.US,D,20000526,000000,4.59322,4.67393,4.55385,4.59977,5592643.7437596,0
+NKE.US,D,20000530,000000,4.59322,4.68673,4.40154,4.67393,6516483.3153717,0
+NKE.US,D,20000531,000000,4.66045,4.66045,4.29028,4.52956,8870172.880115,0
+NKE.US,D,20000601,000000,4.55385,4.58866,4.50774,4.56873,4835930.386593,0
+NKE.US,D,20000602,000000,4.68673,4.72511,4.63507,4.67393,5280407.6399923,0
+NKE.US,D,20000605,000000,4.67393,4.74107,4.59977,4.66759,4405240.5643539,0
+NKE.US,D,20000606,000000,4.64835,4.64835,4.382,4.43614,4120553.1033922,0
+NKE.US,D,20000607,000000,4.43614,4.64835,4.37506,4.64151,4788187.674962,0
+NKE.US,D,20000608,000000,4.4884,4.54265,4.43614,4.53432,3207734.8040996,0
+NKE.US,D,20000609,000000,4.50774,4.54265,4.33182,4.39103,6739636.5997703,0
+NKE.US,D,20000612,000000,4.1336,4.29028,3.9094,4.26638,17243521.244975,0
+NKE.US,D,20000613,000000,4.27075,4.27729,4.01382,4.11843,7953668.7220679,0
+NKE.US,D,20000614,000000,4.13142,4.21869,4.12498,4.1922,6403534.6866235,0
+NKE.US,D,20000615,000000,4.18358,4.18358,3.98546,4.05952,6914127.4726245,0
+NKE.US,D,20000616,000000,4.03345,4.03989,3.92001,3.94609,9797677.1331808,0
+NKE.US,D,20000619,000000,4.01382,4.05288,3.8262,3.87469,6731379.4694061,0
+NKE.US,D,20000620,000000,3.86586,3.86586,3.72872,3.78098,10308282.020497,0
+NKE.US,D,20000621,000000,3.7544,3.82213,3.73536,3.76798,5959062.4754386,0
+NKE.US,D,20000622,000000,3.74796,3.7544,3.68687,3.72872,4887370.0498504,0
+NKE.US,D,20000623,000000,3.7544,3.96602,3.74796,3.92655,8346719.4219676,0
+NKE.US,D,20000626,000000,4.02472,4.23782,3.99844,4.13142,13306637.8616,0
+NKE.US,D,20000627,000000,4.24466,4.26439,4.17297,4.23137,8942714.2107969,0
+NKE.US,D,20000628,000000,4.24466,4.34442,4.10524,4.14243,9399132.4364292,0
+NKE.US,D,20000629,000000,4.13142,4.47532,4.00499,4.18358,9278833.2674729,0
+NKE.US,D,20000630,000000,4.19677,4.22939,4.07262,4.21869,12083412.773938,0
+NKE.US,D,20000703,000000,4.34442,4.35572,4.21869,4.34442,8501009.1668958,0
+NKE.US,D,20000705,000000,4.28373,4.33609,4.23137,4.26439,4144433.0309723,0
+NKE.US,D,20000706,000000,4.29028,4.35572,4.21203,4.29028,3647615.5748169,0
+NKE.US,D,20000707,000000,4.33609,4.50358,4.29028,4.45647,6182218.7851661,0
+NKE.US,D,20000710,000000,4.48444,4.49455,4.38388,4.41651,4688086.6086029,0
+NKE.US,D,20000711,000000,4.45003,4.62197,4.38388,4.56239,6692808.5458383,0
+NKE.US,D,20000712,000000,4.56239,4.58192,4.47532,4.49455,5432853.951322,0
+NKE.US,D,20000713,000000,4.52362,4.72759,4.50774,4.65629,9295363.6632877,0
+NKE.US,D,20000714,000000,4.68267,4.7016,4.53432,4.64835,10043806.780333,0
+NKE.US,D,20000717,000000,4.67393,4.81584,4.60858,4.79125,8980371.4851084,0
+NKE.US,D,20000718,000000,4.78045,4.80741,4.57558,4.76061,6095893.0486525,0
+NKE.US,D,20000719,000000,4.73423,4.76061,4.6439,4.66759,4314324.3958158,0
+NKE.US,D,20000720,000000,4.68267,4.76061,4.66759,4.72759,4212384.9380724,0
+NKE.US,D,20000721,000000,4.73423,4.75436,4.68673,4.73423,6300676.5374096,0
+NKE.US,D,20000724,000000,4.76061,4.93256,4.74107,4.86502,9788503.3282317,0
+NKE.US,D,20000725,000000,4.92661,4.96597,4.78045,4.91302,6008648.6206684,0
+NKE.US,D,20000726,000000,4.90003,5.05908,4.85411,4.98571,12883278.410711,0
+NKE.US,D,20000727,000000,4.99383,5.01298,4.76745,4.87345,7674509.5450164,0
+NKE.US,D,20000728,000000,4.86502,4.87345,4.58866,4.67393,5022363.2401229,0
+NKE.US,D,20000731,000000,4.65629,4.70636,4.54265,4.63755,5777229.1299193,0
+NKE.US,D,20000801,000000,4.63755,4.80741,4.63755,4.7143,3945154.6319391,0
+NKE.US,D,20000802,000000,4.72045,4.86047,4.67393,4.83548,4619207.9424889,0
+NKE.US,D,20000803,000000,4.7143,4.92661,4.7143,4.87345,8963849.1568368,0
+NKE.US,D,20000804,000000,4.79601,4.8806,4.7016,4.87345,9252201.2992524,0
+NKE.US,D,20000807,000000,4.89289,4.90003,4.81584,4.84529,9331176.4955576,0
+NKE.US,D,20000808,000000,4.87345,5.08497,4.87345,5.08497,9482695.0394306,0
+NKE.US,D,20000809,000000,5.13773,5.13773,5.01298,5.08497,6919632.5623484,0
+NKE.US,D,20000810,000000,5.08497,5.12671,4.94574,4.94574,8737013.0390122,0
+NKE.US,D,20000811,000000,4.95943,5.08497,4.93256,4.96597,6147316.5768236,0
+NKE.US,D,20000814,000000,4.9393,5.07248,4.93256,5.03905,7370532.5884993,0
+NKE.US,D,20000815,000000,5.01298,5.02012,4.86047,4.95943,5095827.2960471,0
+NKE.US,D,20000816,000000,4.95943,5.06534,4.95943,5.00455,7026158.4183449,0
+NKE.US,D,20000817,000000,4.97906,5.07862,4.96597,5.03241,6364041.0378135,0
+NKE.US,D,20000818,000000,5.05908,5.05908,4.96597,5.05274,4206882.8736773,0
+NKE.US,D,20000821,000000,5.05274,5.05274,4.82179,4.96597,6566072.4859301,0
+NKE.US,D,20000822,000000,4.75436,4.75436,4.39103,4.46501,23872051.641153,0
+NKE.US,D,20000823,000000,4.35572,4.38388,4.25785,4.26439,22598317.683019,0
+NKE.US,D,20000824,000000,4.26439,4.55584,4.26439,4.3712,13954979.912286,0
+NKE.US,D,20000825,000000,4.39697,4.53432,4.39697,4.50358,7462373.4991654,0
+NKE.US,D,20000828,000000,4.45003,4.46956,4.29028,4.31655,11676597.837065,0
+NKE.US,D,20000829,000000,4.34442,4.52956,4.32508,4.45003,12089844.622676,0
+NKE.US,D,20000830,000000,4.45003,4.45647,4.31655,4.39103,6198753.2147524,0
+NKE.US,D,20000831,000000,4.33609,4.33609,4.1922,4.1922,13711613.398646,0
+NKE.US,D,20000901,000000,4.27729,4.38388,4.27075,4.33182,8469784.7497648,0
+NKE.US,D,20000905,000000,4.33182,4.44339,4.33182,4.41651,5440205.4999731,0
+NKE.US,D,20000906,000000,4.41036,4.41036,4.18358,4.23782,8551505.9360532,0
+NKE.US,D,20000907,000000,4.22503,4.22503,3.97037,4.09225,23980415.888533,0
+NKE.US,D,20000908,000000,4.03989,4.27729,4.03989,4.14678,16573145.725636,0
+NKE.US,D,20000911,000000,4.14678,4.23782,3.83532,3.88104,27371812.345107,0
+NKE.US,D,20000912,000000,4.19677,4.29682,4.13142,4.21203,32572327.105767,0
+NKE.US,D,20000913,000000,4.10524,4.10524,3.95273,4.09225,11976890.951713,0
+NKE.US,D,20000914,000000,4.09225,4.2514,3.98546,4.09225,10287160.184214,0
+NKE.US,D,20000915,000000,3.9441,4.14461,3.77205,4.01153,33804734.06592,0
+NKE.US,D,20000918,000000,3.90503,4.11843,3.85248,4.02472,11659150.766665,0
+NKE.US,D,20000919,000000,4.03345,4.46501,3.98546,4.46501,6172106.1198885,0
+NKE.US,D,20000920,000000,4.05952,4.07262,3.92456,4.02472,10198083.415503,0
+NKE.US,D,20000921,000000,4.06389,4.17723,4.03989,4.10524,6100483.4806773,0
+NKE.US,D,20000922,000000,4.13142,4.27729,3.95937,4.20321,11757406.38254,0
+NKE.US,D,20000925,000000,4.20321,4.27729,4.18358,4.27075,8037247.4601554,0
+NKE.US,D,20000926,000000,4.29682,4.30564,4.23782,4.25785,7263091.0663608,0
+NKE.US,D,20000927,000000,4.27729,4.29028,4.21203,4.23782,8727837.2171772,0
+NKE.US,D,20000928,000000,4.24466,4.33182,4.23137,4.26439,9048328.4344229,0
+NKE.US,D,20000929,000000,4.26439,4.28373,4.23137,4.25785,5541219.2071456,0
+NKE.US,D,20001002,000000,4.25785,4.33182,4.23782,4.2514,4408918.3555653,0
+NKE.US,D,20001003,000000,4.29028,4.45647,4.27075,4.41036,7246560.670546,0
+NKE.US,D,20001004,000000,4.40371,4.40371,4.29682,4.32508,6680870.5989341,0
+NKE.US,D,20001005,000000,4.33609,4.62397,4.33182,4.56873,7758992.8563742,0
+NKE.US,D,20001006,000000,4.57735,4.57735,4.19677,4.2165,6375066.3439044,0
+NKE.US,D,20001009,000000,4.2165,4.2165,4.03989,4.14461,8151112.7634883,0
+NKE.US,D,20001010,000000,4.17297,4.31229,4.14461,4.2165,7646949.8093392,0
+NKE.US,D,20001011,000000,4.1922,4.27075,4.12498,4.13787,7384305.9014591,0
+NKE.US,D,20001012,000000,4.13787,4.13787,3.98546,4.07916,4154541.6624784,0
+NKE.US,D,20001013,000000,4.07262,4.1922,4.05952,4.09225,3950665.7723203,0
+NKE.US,D,20001016,000000,4.07916,4.29682,4.03989,4.1922,5686327.0795816,0
+NKE.US,D,20001017,000000,4.26439,4.29028,3.99844,4.03989,30182831.767854,0
+NKE.US,D,20001018,000000,3.91177,4.05952,3.8851,4.01153,18010337.182991,0
+NKE.US,D,20001019,000000,4.03345,4.09879,4.01808,4.07916,8162140.0864651,0
+NKE.US,D,20001020,000000,3.97256,4.01153,3.8724,3.9441,5874569.079652,0
+NKE.US,D,20001023,000000,3.96602,3.96602,3.71315,3.86586,17107612.38856,0
+NKE.US,D,20001024,000000,3.9311,3.98546,3.87894,3.93974,11018157.239303,0
+NKE.US,D,20001025,000000,3.96602,4.09879,3.93974,3.97256,7779188.9420856,0
+NKE.US,D,20001026,000000,4.02472,4.21203,3.95937,4.16414,12037505.428363,0
+NKE.US,D,20001027,000000,4.1574,4.1574,4.04436,4.07262,6843406.3813549,0
+NKE.US,D,20001030,000000,4.07916,4.2165,4.07916,4.13787,8322846.5534876,0
+NKE.US,D,20001031,000000,4.13787,4.24466,4.09879,4.24466,13419585.481905,0
+NKE.US,D,20001101,000000,4.2165,4.29028,4.1574,4.23782,5386947.6141894,0
+NKE.US,D,20001102,000000,4.31655,4.51023,4.31229,4.51023,19588035.996326,0
+NKE.US,D,20001103,000000,4.48444,4.49703,4.39103,4.39697,4600847.2228331,0
+NKE.US,D,20001106,000000,4.39103,4.65629,4.39103,4.5361,9268725.6444097,0
+NKE.US,D,20001107,000000,4.54265,4.58866,4.46501,4.56873,3784450.1818024,0
+NKE.US,D,20001108,000000,4.62397,4.77658,4.56873,4.72759,7138198.4400511,0
+NKE.US,D,20001109,000000,4.75665,4.75665,4.56873,4.63755,9023534.8575866,0
+NKE.US,D,20001110,000000,4.59728,4.61742,4.3712,4.41651,6734129.4931608,0
+NKE.US,D,20001113,000000,4.41651,4.44527,4.3712,4.39697,7363190.115834,0
+NKE.US,D,20001114,000000,4.33182,4.45647,4.28373,4.43853,7361344.6653497,0
+NKE.US,D,20001115,000000,4.48444,4.51687,4.39103,4.47532,4550337.3439181,0
+NKE.US,D,20001116,000000,4.47532,4.55584,4.39103,4.39103,4284939.3785119,0
+NKE.US,D,20001117,000000,4.34442,4.44527,4.31655,4.4298,3446500.8012853,0
+NKE.US,D,20001120,000000,4.4298,4.52956,4.18358,4.2514,12981551.170115,0
+NKE.US,D,20001121,000000,4.29028,4.35145,4.21203,4.2514,4617376.6102049,0
+NKE.US,D,20001122,000000,4.23137,4.29028,4.18358,4.27729,6981165.7304684,0
+NKE.US,D,20001124,000000,4.2514,4.32508,4.2514,4.30564,2289399.3137686,0
+NKE.US,D,20001127,000000,4.43853,4.62397,4.41651,4.56873,10829894.061931,0
+NKE.US,D,20001128,000000,4.51687,4.68267,4.43853,4.66958,8340292.6154444,0
+NKE.US,D,20001129,000000,4.62397,4.63021,4.47532,4.54959,5566008.7502104,0
+NKE.US,D,20001130,000000,4.54959,4.61742,4.51687,4.52956,10882243.340673,0
+NKE.US,D,20001201,000000,4.54265,4.7016,4.54265,4.6439,6926061.3857572,0
+NKE.US,D,20001204,000000,4.62397,4.83548,4.62397,4.78252,8480801.9883126,0
+NKE.US,D,20001205,000000,4.75665,4.77658,4.6439,4.7016,7102380.5655667,0
+NKE.US,D,20001206,000000,4.66958,4.84995,4.58866,4.60432,11575580.096121,0
+NKE.US,D,20001207,000000,4.60432,4.60432,4.27729,4.42286,11949345.334237,0
+NKE.US,D,20001208,000000,4.41036,4.57735,4.40371,4.52362,6915046.1640952,0
+NKE.US,D,20001211,000000,4.49703,4.79601,4.41651,4.67623,7899492.1448135,0
+NKE.US,D,20001212,000000,4.68267,4.84162,4.68267,4.76269,5904875.8137553,0
+NKE.US,D,20001213,000000,4.84162,4.84995,4.74107,4.78906,11279879.430383,0
+NKE.US,D,20001214,000000,4.81584,5.11412,4.80969,5.11412,23150234.441671,0
+NKE.US,D,20001215,000000,5.10698,5.10698,4.93473,5.07396,15911947.036575,0
+NKE.US,D,20001218,000000,5.03469,5.07396,4.9616,4.9747,10732558.14597,0
+NKE.US,D,20001219,000000,4.9616,5.188,4.94822,5.06762,20038009.263463,0
+NKE.US,D,20001220,000000,4.84995,5.32028,4.84162,5.2356,30528122.612593,0
+NKE.US,D,20001221,000000,5.20624,5.32028,5.10282,5.2466,20762569.427599,0
+NKE.US,D,20001222,000000,5.32742,5.45603,5.32028,5.45603,13887017.920757,0
+NKE.US,D,20001226,000000,5.44017,5.77564,5.44017,5.76026,16460192.054674,0
+NKE.US,D,20001227,000000,5.78298,6.04775,5.75422,6.03822,23383496.357575,0
+NKE.US,D,20001228,000000,6.00838,6.04775,5.94153,6.04775,15308598.682209,0
+NKE.US,D,20001229,000000,6.04775,6.07432,5.87976,5.94788,10070434.714781,0
+NKE.US,D,20010102,000000,5.83494,5.91546,5.71426,5.76662,33282201.31613,0
+NKE.US,D,20010103,000000,5.4602,5.96821,5.40754,5.96087,35125299.103315,0
+NKE.US,D,20010104,000000,5.93499,6.11378,5.89959,6.11378,33546677.564737,0
+NKE.US,D,20010105,000000,6.10743,6.14125,5.84654,5.84654,26307475.501942,0
+NKE.US,D,20010108,000000,5.85377,6.16793,5.76026,6.14125,19567828.817743,0
+NKE.US,D,20010109,000000,6.07432,6.40156,6.01899,6.33263,35292434.393747,0
+NKE.US,D,20010110,000000,6.31964,6.35931,6.17397,6.19331,18170124.958542,0
+NKE.US,D,20010111,000000,6.20046,6.21344,6.05439,6.15157,13845698.99032,0
+NKE.US,D,20010112,000000,6.08741,6.10059,5.9808,6.01263,11695888.341063,0
+NKE.US,D,20010116,000000,6.00838,6.06064,5.83494,5.93499,10041966.372062,0
+NKE.US,D,20010117,000000,5.96087,6.07432,5.89959,5.94788,14450879.685413,0
+NKE.US,D,20010118,000000,5.95413,6.03198,5.94153,5.97476,7812252.7590438,0
+NKE.US,D,20010119,000000,5.91546,5.96087,5.54211,5.58832,24249493.662037,0
+NKE.US,D,20010122,000000,5.42083,5.78298,5.42083,5.64108,10683883.63311,0
+NKE.US,D,20010123,000000,5.70126,5.71426,5.54885,5.66299,9719628.6958893,0
+NKE.US,D,20010124,000000,5.64752,5.72755,5.51365,5.57948,10958472.546996,0
+NKE.US,D,20010125,000000,5.54211,5.80201,5.53418,5.77564,10143900.787592,0
+NKE.US,D,20010126,000000,5.72755,5.80628,5.57948,5.64752,7151052.0530974,0
+NKE.US,D,20010129,000000,5.66299,5.66299,5.49907,5.61281,4707376.1041582,0
+NKE.US,D,20010130,000000,5.64752,5.80628,5.62827,5.6493,7988566.8966388,0
+NKE.US,D,20010131,000000,5.75422,5.91952,5.71227,5.86221,8503759.1906505,0
+NKE.US,D,20010201,000000,5.86003,5.87976,5.78505,5.83494,11899746.079249,0
+NKE.US,D,20010202,000000,5.84902,5.89721,5.76662,5.85615,5743249.6468191,0
+NKE.US,D,20010205,000000,5.85377,5.96573,5.84902,5.89324,6298837.1375824,0
+NKE.US,D,20010206,000000,5.89324,6.07432,5.89324,6.05894,9697587.1596934,0
+NKE.US,D,20010207,000000,6.07432,6.12905,6.01492,6.03822,11702312.122257,0
+NKE.US,D,20010208,000000,5.98903,5.99329,5.76662,5.87976,12990735.059493,0
+NKE.US,D,20010209,000000,5.87976,5.87976,5.76026,5.83077,7786533.4316365,0
+NKE.US,D,20010212,000000,5.75422,5.84902,5.75422,5.80628,4808386.7860021,0
+NKE.US,D,20010213,000000,5.80628,6.07432,5.80628,5.98289,7792961.2466025,0
+NKE.US,D,20010214,000000,5.98517,6.00838,5.79606,5.88194,4869000.2542085,0
+NKE.US,D,20010215,000000,5.85615,5.85615,5.57721,5.58604,16950578.670534,0
+NKE.US,D,20010216,000000,5.59467,5.66299,5.52288,5.52288,12201878.593724,0
+NKE.US,D,20010220,000000,5.52288,5.52288,5.09379,5.09379,35960978.5808,0
+NKE.US,D,20010221,000000,5.21795,5.29668,5.00892,5.02012,18377672.589253,0
+NKE.US,D,20010222,000000,5.02864,5.17887,4.8564,5.12037,21205214.340271,0
+NKE.US,D,20010223,000000,5.1288,5.2356,5.11798,5.2227,8917018.0775761,0
+NKE.US,D,20010226,000000,5.2466,5.32742,5.20437,5.23956,19877300.779555,0
+NKE.US,D,20010227,000000,4.32508,4.42127,4.07688,4.22076,112221139.05736,0
+NKE.US,D,20010228,000000,4.23137,4.23137,3.9921,4.16177,26731739.526102,0
+NKE.US,D,20010301,000000,4.16643,4.1922,4.03989,4.07063,11062226.193494,0
+NKE.US,D,20010302,000000,4.04842,4.07916,4.02908,4.03989,13698768.861586,0
+NKE.US,D,20010305,000000,4.05288,4.11387,4.0029,4.04842,16697123.694246,0
+NKE.US,D,20010306,000000,4.08134,4.20321,4.05288,4.18159,10502972.004391,0
+NKE.US,D,20010307,000000,4.2514,4.31655,4.23564,4.30564,10087887.835838,0
+NKE.US,D,20010308,000000,4.30564,4.41036,4.26232,4.31655,13434289.58765,0
+NKE.US,D,20010309,000000,4.27075,4.36049,4.24229,4.27292,9156689.656475,0
+NKE.US,D,20010312,000000,4.26638,4.29475,4.17059,4.17297,4538401.4138997,0
+NKE.US,D,20010313,000000,4.15522,4.1574,3.99844,4.03127,9118117.7244644,0
+NKE.US,D,20010314,000000,4.00499,4.04842,3.92001,3.92218,8709460.3624352,0
+NKE.US,D,20010315,000000,3.92218,3.95064,3.82213,3.90503,11233040.283578,0
+NKE.US,D,20010316,000000,3.84602,3.95491,3.81122,3.90027,18490625.251773,0
+NKE.US,D,20010319,000000,3.85902,3.88104,3.79615,3.88104,9972171.0313637,0
+NKE.US,D,20010320,000000,3.93527,4.22295,3.92456,4.06389,15673184.064718,0
+NKE.US,D,20010321,000000,4.28582,4.36704,4.25587,4.29682,31087383.860795,0
+NKE.US,D,20010322,000000,4.29682,4.35145,4.21432,4.25587,17685246.457733,0
+NKE.US,D,20010323,000000,4.24466,4.33827,4.11625,4.32508,13469174.652463,0
+NKE.US,D,20010326,000000,4.32746,4.37724,4.18794,4.23137,8108882.2006813,0
+NKE.US,D,20010327,000000,4.23137,4.27729,4.14243,4.27075,9737999.4999742,0
+NKE.US,D,20010328,000000,4.27729,4.27729,4.1227,4.24694,7303498.3644269,0
+NKE.US,D,20010329,000000,4.25587,4.33827,4.25587,4.30129,6695558.5695931,0
+NKE.US,D,20010330,000000,4.31001,4.34442,4.14907,4.33609,4958067.9469336,0
+NKE.US,D,20010402,000000,4.32965,4.4884,4.32965,4.40371,9142919.3688438,0
+NKE.US,D,20010403,000000,4.40561,4.41036,4.14243,4.21203,7453195.6604448,0
+NKE.US,D,20010404,000000,4.21203,4.30793,4.1922,4.27292,5854362.9095117,0
+NKE.US,D,20010405,000000,4.34045,4.35572,4.11843,4.23346,15644715.721999,0
+NKE.US,D,20010406,000000,4.23346,4.23346,4.13787,4.20777,7820521.9907226,0
+NKE.US,D,20010409,000000,4.22711,4.28582,4.18159,4.22295,4626560.4995829,0
+NKE.US,D,20010410,000000,4.2514,4.27292,4.06845,4.21432,17253622.81738,0
+NKE.US,D,20010411,000000,4.18794,4.21203,4.06389,4.06845,12234022.710769,0
+NKE.US,D,20010412,000000,4.05288,4.08362,3.88104,4.00499,15809087.878919,0
+NKE.US,D,20010416,000000,4.03127,4.10286,3.91177,3.95064,16704471.209126,0
+NKE.US,D,20010417,000000,3.91177,4.02908,3.9094,3.97692,9841770.2900015,0
+NKE.US,D,20010418,000000,3.93974,4.09879,3.92903,4.08778,23948279.839032,0
+NKE.US,D,20010419,000000,4.11387,4.30346,4.11387,4.23346,18472258.481459,0
+NKE.US,D,20010420,000000,4.24466,4.27075,4.16414,4.24903,10484602.20875,0
+NKE.US,D,20010423,000000,4.23564,4.29255,4.17297,4.25587,7842551.4256038,0
+NKE.US,D,20010424,000000,4.23137,4.23564,4.08778,4.08778,7235541.4151123,0
+NKE.US,D,20010425,000000,4.07262,4.20777,4.07262,4.16851,5488880.0128324,0
+NKE.US,D,20010426,000000,4.16851,4.31884,4.16414,4.25785,8242031.9573553,0
+NKE.US,D,20010427,000000,4.27075,4.49455,4.26638,4.45003,13153273.867242,0
+NKE.US,D,20010430,000000,4.45003,4.49049,4.3946,4.46956,10769288.661268,0
+NKE.US,D,20010501,000000,4.40561,4.46956,4.33827,4.33827,8064788.0354178,0
+NKE.US,D,20010502,000000,4.33827,4.4777,4.32965,4.44339,5486118.8962059,0
+NKE.US,D,20010503,000000,4.38845,4.38845,4.28155,4.37506,6177617.2602695,0
+NKE.US,D,20010504,000000,4.31229,4.42127,4.22295,4.34264,7895810.3198306,0
+NKE.US,D,20010507,000000,4.33182,4.36921,4.29255,4.33182,5048080.5506445,0
+NKE.US,D,20010508,000000,4.33182,4.3946,4.27729,4.37972,5016846.0490845,0
+NKE.US,D,20010509,000000,4.28582,4.31884,4.26638,4.27729,15465641.476221,0
+NKE.US,D,20010510,000000,4.2752,4.382,4.19677,4.20996,16581413.948872,0
+NKE.US,D,20010511,000000,4.22076,4.23346,4.08778,4.10286,17516266.72526,0
+NKE.US,D,20010514,000000,4.11625,4.16851,4.11178,4.15303,6078437.9107098,0
+NKE.US,D,20010515,000000,4.1574,4.28582,4.1574,4.23346,10107155.14565,0
+NKE.US,D,20010516,000000,4.20777,4.49455,4.20777,4.49049,10074101.413121,0
+NKE.US,D,20010517,000000,4.46501,4.57558,4.44766,4.52362,18618274.960938,0
+NKE.US,D,20010518,000000,4.52362,4.54711,4.4884,4.53432,9890436.7353177,0
+NKE.US,D,20010521,000000,4.54265,4.67623,4.52728,4.66958,8219070.7212458,0
+NKE.US,D,20010522,000000,4.83795,4.88882,4.81168,4.82179,15698889.273924,0
+NKE.US,D,20010523,000000,4.80741,4.80741,4.58866,4.67176,13050424.794015,0
+NKE.US,D,20010524,000000,4.65203,4.70806,4.62397,4.6785,4564112.6737638,0
+NKE.US,D,20010525,000000,4.65203,4.7143,4.63923,4.64835,6044458.4276096,0
+NKE.US,D,20010529,000000,4.60671,4.60858,4.51687,4.53848,10046545.711215,0
+NKE.US,D,20010530,000000,4.45855,4.48007,4.32508,4.382,20173005.479064,0
+NKE.US,D,20010531,000000,4.35572,4.43853,4.35145,4.3946,12846552.937628,0
+NKE.US,D,20010601,000000,4.40561,4.42127,4.34681,4.41651,8489063.1524484,0
+NKE.US,D,20010604,000000,4.41403,4.42752,4.36247,4.39927,5388774.9127018,0
+NKE.US,D,20010605,000000,4.39927,4.47532,4.39927,4.4298,7208900.3709059,0
+NKE.US,D,20010606,000000,4.4547,4.46074,4.40561,4.42514,5720297.4866957,0
+NKE.US,D,20010607,000000,4.42514,4.69783,4.42514,4.52728,14300273.782353,0
+NKE.US,D,20010608,000000,4.44766,4.52362,4.41403,4.45003,4367591.3575855,0
+NKE.US,D,20010611,000000,4.47194,4.48444,4.38845,4.40371,6311701.8435005,0
+NKE.US,D,20010612,000000,4.3946,4.4884,4.3712,4.47532,7784704.1162382,0
+NKE.US,D,20010613,000000,4.47194,4.47532,4.38627,4.43377,5714777.2703286,0
+NKE.US,D,20010614,000000,4.43614,4.48246,4.42286,4.44527,9023534.8575866,0
+NKE.US,D,20010615,000000,4.44527,4.46074,4.358,4.38627,14514244.185817,0
+NKE.US,D,20010618,000000,4.37506,4.3946,4.35145,4.37506,5909470.2795515,0
+NKE.US,D,20010619,000000,4.37724,4.59322,4.36921,4.56873,12325855.553893,0
+NKE.US,D,20010620,000000,4.50774,4.64835,4.47532,4.50358,11761997.823008,0
+NKE.US,D,20010621,000000,4.47532,4.74573,4.46501,4.66759,20409943.169295,0
+NKE.US,D,20010622,000000,4.69298,4.78719,4.57558,4.77658,9277915.5844451,0
+NKE.US,D,20010625,000000,4.78719,4.82645,4.63923,4.71638,11134785.676148,0
+NKE.US,D,20010626,000000,4.69783,4.69783,4.53848,4.58439,13481108.565596,0
+NKE.US,D,20010627,000000,4.51448,4.74573,4.51448,4.57318,7620316.8326757,0
+NKE.US,D,20010628,000000,4.61098,4.66284,4.34264,4.49882,46520878.194643,0
+NKE.US,D,20010629,000000,4.51448,4.55762,4.49267,4.50119,27518753.566713,0
+NKE.US,D,20010702,000000,4.48246,4.64835,4.48246,4.51915,13990796.778328,0
+NKE.US,D,20010703,000000,4.49703,4.59977,4.47532,4.55762,5839662.8375381,0
+NKE.US,D,20010705,000000,4.55762,4.57735,4.47333,4.5127,13270812.928015,0
+NKE.US,D,20010706,000000,4.5127,4.55762,4.4547,4.48246,8953741.5337737,0
+NKE.US,D,20010709,000000,4.45003,4.52956,4.43377,4.45003,5633971.7501822,0
+NKE.US,D,20010710,000000,4.42514,4.47532,4.32508,4.41036,10199918.781559,0
+NKE.US,D,20010711,000000,4.41036,4.66284,4.40561,4.54265,8440393.6818035,0
+NKE.US,D,20010712,000000,4.54265,4.93067,4.54265,4.82645,15169930.726054,0
+NKE.US,D,20010713,000000,4.79848,4.9152,4.72946,4.83795,7735108.8950226,0
+NKE.US,D,20010716,000000,4.83994,5.05472,4.83795,4.9747,16983639.462163,0
+NKE.US,D,20010717,000000,4.9747,5.07396,4.91114,5.03241,10806016.151237,0
+NKE.US,D,20010718,000000,4.97906,4.99631,4.90647,4.93067,8782932.4859024,0
+NKE.US,D,20010719,000000,4.93067,5.15111,4.78719,5.11798,24234795.606949,0
+NKE.US,D,20010720,000000,5.11798,5.15746,5.03905,5.07862,9405561.2598381,0
+NKE.US,D,20010723,000000,5.05056,5.08725,4.89527,4.95476,12033826.628709,0
+NKE.US,D,20010724,000000,4.95476,5.01773,4.84995,4.93703,7089518.8849773,0
+NKE.US,D,20010725,000000,4.88417,5.03241,4.80741,5.01526,7291555.3753082,0
+NKE.US,D,20010726,000000,4.97906,5.1288,4.9507,5.1288,8517538.5542676,0
+NKE.US,D,20010727,000000,5.05908,5.11412,4.97906,5.01773,9366983.2771702,0
+NKE.US,D,20010730,000000,5.00088,5.02864,4.91114,4.94357,10876732.200292,0
+NKE.US,D,20010731,000000,4.94357,5.10282,4.88882,5.09795,13556423.114219,0
+NKE.US,D,20010801,000000,5.06762,5.14894,4.98154,5.12671,7488084.7590295,0
+NKE.US,D,20010802,000000,5.18126,5.36183,5.17243,5.33814,19767096.123904,0
+NKE.US,D,20010803,000000,5.33814,5.3774,5.27259,5.3774,10853762.89664,0
+NKE.US,D,20010806,000000,5.29668,5.32742,5.03241,5.09558,16156217.115042,0
+NKE.US,D,20010807,000000,5.09558,5.16103,5.06534,5.12275,6316298.3261824,0
+NKE.US,D,20010808,000000,5.11412,5.18126,5.09379,5.14704,11362523.341913,0
+NKE.US,D,20010809,000000,5.13574,5.2594,5.10927,5.21606,11407525.105776,0
+NKE.US,D,20010810,000000,5.188,5.30789,5.07248,5.30095,6103234.5128748,0
+NKE.US,D,20010813,000000,5.27259,5.35518,5.24849,5.32495,7036264.0245221,0
+NKE.US,D,20010814,000000,5.32495,5.33585,5.25553,5.30789,3740363.0756392,0
+NKE.US,D,20010815,000000,5.33347,5.35945,5.20437,5.22737,8317338.4384351,0
+NKE.US,D,20010816,000000,5.2227,5.27259,5.16757,5.25553,6562402.7622619,0
+NKE.US,D,20010817,000000,5.2007,5.25315,5.2007,5.22499,6229047.8475409,0
+NKE.US,D,20010820,000000,5.22737,5.25721,5.14894,5.16757,7119822.5937519,0
+NKE.US,D,20010821,000000,5.17243,5.25721,5.11798,5.21606,11606804.513252,0
+NKE.US,D,20010822,000000,5.188,5.25721,5.09795,5.24195,7146460.6126298,0
+NKE.US,D,20010823,000000,5.23153,5.29668,5.15111,5.27685,10584696.216008,0
+NKE.US,D,20010824,000000,5.28588,5.55312,5.2703,5.49907,15117587.497969,0
+NKE.US,D,20010827,000000,5.41429,5.46437,5.37938,5.41429,8327437.9939552,0
+NKE.US,D,20010828,000000,5.38791,5.45376,5.38791,5.41429,8562533.2590298,0
+NKE.US,D,20010829,000000,5.40268,5.46437,5.38791,5.38791,5842435.0470363,0
+NKE.US,D,20010830,000000,5.38791,5.3898,5.28588,5.30987,8418355.1709362,0
+NKE.US,D,20010831,000000,5.30987,5.48856,5.30987,5.35945,9939109.2312912,0
+NKE.US,D,20010904,000000,5.38791,5.57494,5.38176,5.44017,15758588.084433,0
+NKE.US,D,20010905,000000,5.44721,5.44721,5.28101,5.41429,11544360.721204,0
+NKE.US,D,20010906,000000,5.41429,5.46882,5.30987,5.37501,9695753.8105236,0
+NKE.US,D,20010907,000000,5.29222,5.35945,5.09795,5.2007,16557530.995964,0
+NKE.US,D,20010910,000000,5.1651,5.32495,5.1651,5.21606,8360498.7855847,0
+NKE.US,D,20010917,000000,4.82645,4.87822,4.71212,4.72045,21780092.335034,0
+NKE.US,D,20010918,000000,4.72045,4.74345,4.61563,4.61563,28870529.911481,0
+NKE.US,D,20010919,000000,4.63755,4.74573,4.49455,4.58439,28598707.156437,0
+NKE.US,D,20010920,000000,4.47532,4.6439,4.36921,4.52956,22050074.681807,0
+NKE.US,D,20010921,000000,4.45003,4.77658,4.43377,4.68267,46408849.265809,0
+NKE.US,D,20010924,000000,4.79125,5.07634,4.79125,4.97688,14416905.244527,0
+NKE.US,D,20010925,000000,4.93067,5.00682,4.8806,4.89527,11423135.801677,0
+NKE.US,D,20010926,000000,4.96597,5.05274,4.83101,4.87345,15236975.034556,0
+NKE.US,D,20010927,000000,4.87345,4.91987,4.72045,4.88417,15389416.30367,0
+NKE.US,D,20010928,000000,4.94357,5.07248,4.85174,5.02012,11849234.183449,0
+NKE.US,D,20011001,000000,5.01526,5.12671,4.94822,5.02864,9502905.2433423,0
+NKE.US,D,20011002,000000,5.02864,5.17243,5.01773,5.15359,12512276.306107,0
+NKE.US,D,20011003,000000,5.06762,5.40268,5.06534,5.24849,16069897.429186,0
+NKE.US,D,20011004,000000,5.24195,5.25096,5.07862,5.10698,10395530.482252,0
+NKE.US,D,20011005,000000,5.04809,5.14477,5.01298,5.12454,14002727.666131,0
+NKE.US,D,20011008,000000,5.12671,5.14248,5.06534,5.08299,13889776.012055,0
+NKE.US,D,20011009,000000,5.07248,5.08299,5.00088,5.01298,12699621.800451,0
+NKE.US,D,20011010,000000,5.01298,5.20267,4.98571,5.17243,19153658.298446,0
+NKE.US,D,20011011,000000,5.2007,5.35945,5.08299,5.13773,18629291.191043,0
+NKE.US,D,20011012,000000,5.12454,5.17243,4.97688,5.15568,13150515.775944,0
+NKE.US,D,20011015,000000,5.15568,5.15746,5.02389,5.10927,11019988.571586,0
+NKE.US,D,20011016,000000,5.04332,5.14704,5.03905,5.09558,14972493.743734,0
+NKE.US,D,20011017,000000,5.10282,5.16994,5.04332,5.08497,9428521.4875047,0
+NKE.US,D,20011018,000000,5.04332,5.15568,5.04332,5.10698,7268593.1307559,0
+NKE.US,D,20011019,000000,5.09795,5.17243,5.08299,5.16103,14593215.348351,0
+NKE.US,D,20011022,000000,5.14248,5.3185,5.14248,5.28746,12301981.67697,0
+NKE.US,D,20011023,000000,5.31206,5.46437,5.26615,5.26615,13809889.183379,0
+NKE.US,D,20011024,000000,5.28101,5.31206,5.2007,5.23153,4526459.4332238,0
+NKE.US,D,20011025,000000,5.14704,5.26415,5.13574,5.25315,11209165.398213,0
+NKE.US,D,20011026,000000,5.25315,5.35757,5.25096,5.32275,9700344.2425484,0
+NKE.US,D,20011029,000000,5.32275,5.33347,5.22737,5.23738,6017833.5184893,0
+NKE.US,D,20011030,000000,5.24195,5.24195,5.13574,5.15359,10330330.615792,0
+NKE.US,D,20011031,000000,5.188,5.37037,5.188,5.29222,18728470.540602,0
+NKE.US,D,20011101,000000,5.2112,5.25553,5.10927,5.25096,14321395.618635,0
+NKE.US,D,20011102,000000,5.23322,5.31661,5.2227,5.27259,5185831.8322148,0
+NKE.US,D,20011105,000000,5.29668,5.35757,5.26615,5.3056,3511700.6677449,0
+NKE.US,D,20011106,000000,5.28349,5.3774,5.28101,5.35757,6154659.0494888,0
+NKE.US,D,20011107,000000,5.35945,5.35945,5.27259,5.33099,8529463.3914144,0
+NKE.US,D,20011108,000000,5.35052,5.38603,5.30987,5.34477,7162986.974673,0
+NKE.US,D,20011109,000000,5.34477,5.35518,5.26415,5.31206,3126004.5418252,0
+NKE.US,D,20011112,000000,5.31206,5.31424,5.17243,5.29222,4590735.5659983,0
+NKE.US,D,20011113,000000,5.35052,5.3665,5.32742,5.35945,9483613.7309012,0
+NKE.US,D,20011114,000000,5.3774,5.53418,5.37037,5.53022,14484854.126299,0
+NKE.US,D,20011115,000000,5.53022,5.7806,5.51851,5.62362,15814607.086843,0
+NKE.US,D,20011116,000000,5.62362,5.68233,5.60815,5.67736,12688596.49436,0
+NKE.US,D,20011119,000000,5.68233,5.83632,5.67736,5.7079,20232699.247357,0
+NKE.US,D,20011120,000000,5.74093,5.7806,5.63889,5.74093,14622611.458526,0
+NKE.US,D,20011121,000000,5.73606,5.75184,5.66299,5.74093,10427663.506425,0
+NKE.US,D,20011123,000000,5.73606,5.73606,5.68807,5.72516,3112226.1866509,0
+NKE.US,D,20011126,000000,5.73201,5.73606,5.56452,5.60587,14834743.470606,0
+NKE.US,D,20011127,000000,5.59278,5.68233,5.57494,5.60349,7138198.4400511,0
+NKE.US,D,20011128,000000,5.57721,5.58604,5.4952,5.54885,7371452.2884128,0
+NKE.US,D,20011129,000000,5.51851,5.53824,5.47766,5.50949,8771907.1798115,0
+NKE.US,D,20011130,000000,5.53418,5.7079,5.53418,5.68233,13952226.863203,0
+NKE.US,D,20011203,000000,5.67985,5.7211,5.57948,5.67082,7893988.0635326,0
+NKE.US,D,20011204,000000,5.62827,5.68233,5.61281,5.67736,8070303.2095705,0
+NKE.US,D,20011205,000000,5.66299,5.89532,5.65168,5.87064,12535239.559103,0
+NKE.US,D,20011206,000000,5.89532,6.04308,5.85615,6.03822,18056257.638323,0
+NKE.US,D,20011207,000000,5.94997,5.95839,5.8755,5.89959,15518899.362005,0
+NKE.US,D,20011210,000000,5.91952,5.96573,5.77395,5.83494,9907887.8394888,0
+NKE.US,D,20011211,000000,5.88442,5.89721,5.80628,5.89532,8237430.4324588,0
+NKE.US,D,20011212,000000,5.89721,5.98903,5.83077,5.84238,12888785.517321,0
+NKE.US,D,20011213,000000,5.83077,5.90416,5.78298,5.89087,11985157.158064,0
+NKE.US,D,20011214,000000,5.68807,5.89324,5.37274,5.78695,75745890.907785,0
+NKE.US,D,20011217,000000,5.73201,5.7451,5.62163,5.62163,30078143.294799,0
+NKE.US,D,20011218,000000,5.59684,5.69442,5.56898,5.67082,17845032.2164,0
+NKE.US,D,20011219,000000,5.70126,5.88848,5.67301,5.86835,26327676.629867,0
+NKE.US,D,20011220,000000,5.83077,5.85615,5.69442,5.7806,17893699.670159,0
+NKE.US,D,20011221,000000,6.02771,6.11378,5.93737,6.04952,37293484.590428,0
+NKE.US,D,20011224,000000,6.08741,6.14363,6.06528,6.13143,9509330.0329797,0
+NKE.US,D,20011226,000000,6.16296,6.27929,6.11378,6.1354,13864058.701533,0
+NKE.US,D,20011227,000000,6.15157,6.15157,6.01719,6.09861,5991200.5418259,0
+NKE.US,D,20011228,000000,6.0766,6.12905,6.03822,6.06758,6274048.6029605,0
+NKE.US,D,20011231,000000,6.06758,6.1821,6.03198,6.04308,7533081.4806776,0
+NKE.US,D,20020102,000000,6.052,6.14363,6.01899,6.11804,11121009.33786,0
+NKE.US,D,20020103,000000,6.14125,6.14125,6.04545,6.07194,12301059.960171,0
+NKE.US,D,20020104,000000,6.07194,6.28573,6.07194,6.12429,21584487.69344,0
+NKE.US,D,20020107,000000,6.17794,6.22643,6.13143,6.14363,11963122.680968,0
+NKE.US,D,20020108,000000,6.0766,6.20046,6.07194,6.16296,14428839.15766,0
+NKE.US,D,20020109,000000,6.16296,6.18924,6.03822,6.07432,9090572.1069875,0
+NKE.US,D,20020110,000000,6.03198,6.17794,6.02355,6.12905,8994151.8571684,0
+NKE.US,D,20020111,000000,6.07194,6.11378,5.89959,5.95651,16949666.029721,0
+NKE.US,D,20020114,000000,5.95651,5.95651,5.86627,5.87748,6980239.9798974,0
+NKE.US,D,20020115,000000,6.04308,6.16296,6.02771,6.15612,21135416.982687,0
+NKE.US,D,20020116,000000,6.15612,6.15612,6.02355,6.03822,5786411.0024116,0
+NKE.US,D,20020117,000000,6.04952,6.18676,6.02355,6.16545,10078705.963346,0
+NKE.US,D,20020118,000000,6.14591,6.2662,6.13758,6.1821,13255205.257443,0
+NKE.US,D,20020122,000000,6.24229,6.27235,6.18924,6.23099,16674166.491909,0
+NKE.US,D,20020123,000000,6.23099,6.25301,6.1821,6.25112,10479085.01771,0
+NKE.US,D,20020124,000000,6.24229,6.36168,6.22216,6.31072,14809946.868441,0
+NKE.US,D,20020125,000000,6.28573,6.35474,6.24865,6.29604,10753662.838724,0
+NKE.US,D,20020128,000000,6.2662,6.27929,6.21155,6.25736,10007991.931177,0
+NKE.US,D,20020129,000000,6.28573,6.38112,6.13758,6.21155,11945670.568354,0
+NKE.US,D,20020130,000000,6.1821,6.56001,6.17794,6.55357,36955528.150811,0
+NKE.US,D,20020131,000000,6.52878,6.5378,6.41424,6.43755,18742248.895777,0
+NKE.US,D,20020201,000000,6.4316,6.50716,6.36168,6.44826,9000574.6299201,0
+NKE.US,D,20020204,000000,6.42546,6.48296,6.35931,6.39054,6915046.1640952,0
+NKE.US,D,20020205,000000,6.40562,6.50082,6.39907,6.44587,16324275.130715,0
+NKE.US,D,20020206,000000,6.40562,6.46413,6.39481,6.45699,11194465.32624,0
+NKE.US,D,20020207,000000,6.45699,6.51569,6.43983,6.45282,16892722.285183,0
+NKE.US,D,20020208,000000,6.40562,6.43577,6.35028,6.35028,11202736.574804,0
+NKE.US,D,20020211,000000,6.36168,6.49595,6.36168,6.49417,12753807.453691,0
+NKE.US,D,20020212,000000,6.46829,6.48941,6.44826,6.46413,4482382.4114894,0
+NKE.US,D,20020213,000000,6.45699,6.50082,6.43983,6.48941,8386212.0623346,0
+NKE.US,D,20020214,000000,6.47454,6.50299,6.45282,6.49833,6809433.957355,0
+NKE.US,D,20020215,000000,6.48713,6.48941,6.38112,6.39481,9001492.3129478,0
+NKE.US,D,20020219,000000,6.3723,6.38112,6.26381,6.27095,7574403.4364428,0
+NKE.US,D,20020220,000000,6.24229,6.31072,6.24229,6.29049,7102380.5655667,0
+NKE.US,D,20020221,000000,6.24229,6.27929,6.17794,6.17794,17621874.898229,0
+NKE.US,D,20020222,000000,6.20046,6.42546,6.09624,6.38112,10733474.820555,0
+NKE.US,D,20020225,000000,6.33492,6.46829,6.30675,6.42079,12446163.798835,0
+NKE.US,D,20020226,000000,6.44826,6.4551,6.37022,6.38559,10341342.812125,0
+NKE.US,D,20020227,000000,6.40562,6.40998,6.25736,6.29049,6369551.1697518,0
+NKE.US,D,20020228,000000,6.31499,6.36575,6.23743,6.32371,12200960.910697,0
+NKE.US,D,20020301,000000,6.31737,6.36358,6.25489,6.32371,8580903.0546717,0
+NKE.US,D,20020304,000000,6.29604,6.40998,6.28156,6.36575,8960177.4162827,0
+NKE.US,D,20020305,000000,6.34553,6.34553,6.23298,6.23298,11724352.650011,0
+NKE.US,D,20020306,000000,6.23099,6.38112,6.18676,6.29604,13054094.517683,0
+NKE.US,D,20020307,000000,6.29604,6.3723,6.277,6.31737,10634298.496324,0
+NKE.US,D,20020308,000000,6.3723,6.39481,6.2179,6.25301,10115428.411101,0
+NKE.US,D,20020311,000000,6.16793,6.31737,6.13143,6.28573,6882897.0048362,0
+NKE.US,D,20020312,000000,6.25736,6.30675,6.21155,6.28573,8341220.382901,0
+NKE.US,D,20020313,000000,6.31072,6.52878,6.29218,6.52243,18172880.024511,0
+NKE.US,D,20020314,000000,6.56884,6.77529,6.5378,6.75566,32620076.876498,0
+NKE.US,D,20020315,000000,6.75566,6.80971,6.71709,6.75566,16656709.337081,0
+NKE.US,D,20020318,000000,6.75566,6.87535,6.75566,6.83687,13666627.76987,0
+NKE.US,D,20020319,000000,6.83687,6.86454,6.79512,6.82567,11140295.808086,0
+NKE.US,D,20020320,000000,6.78184,6.92087,6.76647,6.89103,10817953.089698,0
+NKE.US,D,20020321,000000,6.84074,6.89103,6.6797,6.80534,12009037.085644,0
+NKE.US,D,20020322,000000,6.40562,6.48713,6.31964,6.40562,51973938.316105,0
+NKE.US,D,20020325,000000,6.40562,6.49595,6.38559,6.46829,15560223.334656,0
+NKE.US,D,20020326,000000,6.46829,6.54901,6.46829,6.51391,16174581.86847,0
+NKE.US,D,20020327,000000,6.50716,6.56884,6.48713,6.56884,10706839.827007,0
+NKE.US,D,20020328,000000,6.51777,6.58401,6.44439,6.45946,8156627.9376411,0
+NKE.US,D,20020401,000000,6.41613,6.41613,6.25489,6.32371,12329529.311333,0
+NKE.US,D,20020402,000000,6.29604,6.29842,6.19113,6.207,20390643.58931,0
+NKE.US,D,20020403,000000,6.15384,6.35028,6.0406,6.2662,28813590.200714,0
+NKE.US,D,20020404,000000,6.24626,6.29604,6.22216,6.24865,18033292.368442,0
+NKE.US,D,20020405,000000,6.27482,6.39481,6.27482,6.33938,9771972.9324169,0
+NKE.US,D,20020408,000000,6.26203,6.35028,6.24626,6.30438,9232004.205098,0
+NKE.US,D,20020409,000000,6.28811,6.36168,6.25112,6.31499,10158596.825794,0
+NKE.US,D,20020410,000000,6.29842,6.35028,6.27235,6.30021,11209165.398213,0
+NKE.US,D,20020411,000000,6.29842,6.30438,6.1821,6.19569,14783311.874892,0
+NKE.US,D,20020412,000000,6.2179,6.277,6.207,6.23099,9689320.9533433,0
+NKE.US,D,20020415,000000,6.24626,6.2662,6.13311,6.14125,9364232.2449726,0
+NKE.US,D,20020416,000000,6.13986,6.37874,6.13986,6.32371,12950324.736099,0
+NKE.US,D,20020417,000000,6.29604,6.3132,6.13758,6.17982,12213824.608173,0
+NKE.US,D,20020418,000000,6.10515,6.13758,5.96087,5.96573,28159744.068748,0
+NKE.US,D,20020419,000000,5.99082,6.1478,5.93311,6.11804,24794056.855152,0
+NKE.US,D,20020422,000000,6.11804,6.15851,6.05439,6.13758,13345217.861153,0
+NKE.US,D,20020423,000000,6.10942,6.25112,6.08741,6.1821,11759241.748596,0
+NKE.US,D,20020424,000000,6.1478,6.17576,6.01263,6.02771,12571974.108172,0
+NKE.US,D,20020425,000000,6.00183,6.01025,5.90416,5.97476,15134121.927555,0
+NKE.US,D,20020426,000000,5.98289,6.02355,5.89532,5.89532,9600241.1593035,0
+NKE.US,D,20020429,000000,5.86835,5.86835,5.80201,5.80201,10907959.642752,0
+NKE.US,D,20020430,000000,5.8158,5.82641,5.6847,5.74093,12110967.4674,0
+NKE.US,D,20020501,000000,5.69442,5.90416,5.64345,5.8863,13990796.778328,0
+NKE.US,D,20020502,000000,5.83998,5.98903,5.83998,5.9462,10667346.178196,0
+NKE.US,D,20020503,000000,5.98517,5.99329,5.9219,5.95839,10363373.25545,0
+NKE.US,D,20020506,000000,5.93073,5.97476,5.79736,5.8158,7351256.2027014,0
+NKE.US,D,20020507,000000,5.87748,5.9808,5.8515,5.93737,10194396.548307,0
+NKE.US,D,20020508,000000,6.05666,6.07194,5.96326,6.03396,12827274.534945,0
+NKE.US,D,20020509,000000,6.03822,6.03822,5.89087,5.9108,12067808.128695,0
+NKE.US,D,20020510,000000,5.88848,5.89087,5.67082,5.69442,23428493.079224,0
+NKE.US,D,20020513,000000,5.72962,5.8158,5.72755,5.78298,14950450.190652,0
+NKE.US,D,20020514,000000,5.86438,5.96573,5.83494,5.93916,18782659.219172,0
+NKE.US,D,20020515,000000,5.9219,5.93311,5.86438,5.86438,8223666.1954849,0
+NKE.US,D,20020516,000000,5.89087,6.03624,5.87748,6.01263,14125799.044586,0
+NKE.US,D,20020517,000000,6.02355,6.07432,5.92656,6.01263,9162202.8137419,0
+NKE.US,D,20020520,000000,5.99806,6.03822,5.84238,5.85615,11151310.021305,0
+NKE.US,D,20020521,000000,5.88442,5.88442,5.74093,5.78695,8612131.5055742,0
+NKE.US,D,20020522,000000,5.76026,5.76662,5.59684,5.67985,14331498.199484,0
+NKE.US,D,20020523,000000,5.70553,5.9219,5.70553,5.89532,20260256.966148,0
+NKE.US,D,20020524,000000,5.89532,5.89532,5.80201,5.8158,4951642.1488533,0
+NKE.US,D,20020528,000000,5.7915,5.83632,5.77157,5.78298,7881121.3407288,0
+NKE.US,D,20020529,000000,5.78922,5.83632,5.76662,5.76662,8332026.4090941,0
+NKE.US,D,20020530,000000,5.76662,5.80201,5.74738,5.76493,10953872.030542,0
+NKE.US,D,20020531,000000,5.74985,5.84902,5.7451,5.78695,7992245.696293,0
+NKE.US,D,20020603,000000,5.77811,5.79974,5.60349,5.60349,7785621.7992661,0
+NKE.US,D,20020604,000000,5.51851,5.53824,5.32495,5.4249,23046466.676972,0
+NKE.US,D,20020605,000000,5.40953,5.4837,5.35945,5.46882,26690404.460577,0
+NKE.US,D,20020606,000000,5.46882,5.52782,5.37274,5.42083,7878379.3845171,0
+NKE.US,D,20020607,000000,5.3898,5.43124,5.37037,5.39872,10627856.563158,0
+NKE.US,D,20020610,000000,5.40517,5.44245,5.38355,5.41429,6600053.985916,0
+NKE.US,D,20020611,000000,5.41429,5.4837,5.39872,5.4249,10978666.61582,0
+NKE.US,D,20020612,000000,5.43124,5.44949,5.37938,5.43343,14615251.842332,0
+NKE.US,D,20020613,000000,5.40517,5.44017,5.37501,5.39456,12999908.864443,0
+NKE.US,D,20020614,000000,5.39456,5.39456,5.33585,5.37037,24724262.522896,0
+NKE.US,D,20020617,000000,5.39456,5.67082,5.37938,5.65168,12782264.703539,0
+NKE.US,D,20020618,000000,5.62362,5.76255,5.5904,5.7211,13061447.074777,0
+NKE.US,D,20020619,000000,5.7211,5.82889,5.68807,5.7211,14027523.259853,0
+NKE.US,D,20020620,000000,5.67736,5.73201,5.61281,5.61281,17120471.04382,0
+NKE.US,D,20020621,000000,5.55808,5.57265,5.4249,5.47766,23272383.094883,0
+NKE.US,D,20020624,000000,5.47943,5.59684,5.3424,5.4952,15729204.075571,0
+NKE.US,D,20020625,000000,5.51851,5.57265,5.34477,5.35271,14670366.271472,0
+NKE.US,D,20020626,000000,5.35271,5.38176,5.20267,5.29668,13111030.194677,0
+NKE.US,D,20020627,000000,5.42311,5.56898,5.38603,5.54885,13246032.460936,0
+NKE.US,D,20020628,000000,5.87976,6.0766,5.7915,5.7915,42448077.887312,0
+NKE.US,D,20020701,000000,5.86438,5.98755,5.8158,5.89087,15752154.218809,0
+NKE.US,D,20020702,000000,5.89087,6.00004,5.86221,5.90416,20428305.905836,0
+NKE.US,D,20020703,000000,5.90841,6.00004,5.90603,5.94153,21634073.83867,0
+NKE.US,D,20020705,000000,5.9701,6.12429,5.9462,6.07432,6615658.6311598,0
+NKE.US,D,20020708,000000,6.11804,6.207,6.08741,6.12429,13050424.794015,0
+NKE.US,D,20020709,000000,6.12667,6.24229,6.02771,6.04308,15634601.039836,0
+NKE.US,D,20020710,000000,6.04775,6.1354,5.96821,6.00838,15784293.293639,0
+NKE.US,D,20020711,000000,5.97476,5.97476,5.64752,5.68233,21120729.012028,0
+NKE.US,D,20020712,000000,5.80201,5.89324,5.71426,5.74093,15400433.542218,0
+NKE.US,D,20020715,000000,5.74093,5.74738,5.44017,5.65397,14627195.839894,0
+NKE.US,D,20020716,000000,5.7211,5.89087,5.7079,5.83275,23488185.839074,0
+NKE.US,D,20020717,000000,6.00004,6.09624,5.75184,5.77395,30164473.065083,0
+NKE.US,D,20020718,000000,5.7806,5.86438,5.50572,5.50949,17889122.347891,0
+NKE.US,D,20020719,000000,5.40517,5.46437,5.27506,5.28588,15264527.711131,0
+NKE.US,D,20020722,000000,5.19663,5.36797,5.08725,5.13128,19104988.827802,0
+NKE.US,D,20020723,000000,5.13128,5.16757,4.91114,5.00227,22993202.740531,0
+NKE.US,D,20020724,000000,4.87345,5.26178,4.86741,5.2227,23524925.430358,0
+NKE.US,D,20020725,000000,5.22915,5.34001,5.12037,5.24432,15120345.589266,0
+NKE.US,D,20020726,000000,5.2703,5.3898,5.21795,5.25721,11431402.008027,0
+NKE.US,D,20020729,000000,5.3056,5.51851,5.3056,5.48856,15069840.752566,0
+NKE.US,D,20020730,000000,5.4602,5.54211,5.38603,5.42946,15265441.360389,0
+NKE.US,D,20020731,000000,5.4005,5.4005,5.14894,5.32028,19993016.575586,0
+NKE.US,D,20020801,000000,5.2356,5.2356,4.9986,5.07248,34487053.582821,0
+NKE.US,D,20020802,000000,5.02389,5.03241,4.84995,4.90876,14058748.685428,0
+NKE.US,D,20020805,000000,4.8806,4.94357,4.72045,4.73909,15190136.896194,0
+NKE.US,D,20020806,000000,4.78045,4.89289,4.76943,4.81375,18028693.868875,0
+NKE.US,D,20020807,000000,4.86741,4.89527,4.66759,4.80969,14702504.33786,0
+NKE.US,D,20020808,000000,4.78252,4.88644,4.73196,4.8564,13867733.467415,0
+NKE.US,D,20020809,000000,4.80255,4.80969,4.72045,4.74107,14498629.456144,0
+NKE.US,D,20020812,000000,4.68267,4.68267,4.60858,4.61742,18987436.657272,0
+NKE.US,D,20020813,000000,4.6197,4.81584,4.61315,4.64151,19574251.590494,0
+NKE.US,D,20020814,000000,4.65203,4.77845,4.60858,4.77658,11662824.524105,0
+NKE.US,D,20020815,000000,4.77658,4.89527,4.3712,4.88882,65531284.155568,0
+NKE.US,D,20020816,000000,4.84995,4.87345,4.71638,4.75436,29068897.686586,0
+NKE.US,D,20020819,000000,4.7366,4.81168,4.6785,4.7016,30034983.956091,0
+NKE.US,D,20020820,000000,4.7016,4.83548,4.67393,4.83548,24261430.600497,0
+NKE.US,D,20020821,000000,4.8564,4.9986,4.83994,4.90876,20026985.974258,0
+NKE.US,D,20020822,000000,4.92661,4.9986,4.87593,4.98154,18955299.599327,0
+NKE.US,D,20020823,000000,4.95715,5.00455,4.93067,4.94357,11769342.312559,0
+NKE.US,D,20020826,000000,4.93703,4.98996,4.91114,4.95476,17778909.624697,0
+NKE.US,D,20020827,000000,5.02012,5.02389,4.86502,4.88882,25381796.530502,0
+NKE.US,D,20020828,000000,4.88417,4.90876,4.79125,4.80741,11797816.705935,0
+NKE.US,D,20020829,000000,4.66284,4.66759,4.59322,4.63923,25765650.231267,0
+NKE.US,D,20020830,000000,4.64835,4.73423,4.64151,4.65797,12436061.217986,0
+NKE.US,D,20020903,000000,4.6197,4.6439,4.54959,4.55148,16461105.70393,0
+NKE.US,D,20020904,000000,4.56456,4.58192,4.48007,4.54959,12468192.225273,0
+NKE.US,D,20020905,000000,4.50546,4.60858,4.49455,4.51915,12785930.393436,0
+NKE.US,D,20020906,000000,4.53432,4.59322,4.50774,4.51915,11834547.221233,0
+NKE.US,D,20020909,000000,4.45647,4.51687,4.39927,4.4188,16596108.978631,0
+NKE.US,D,20020910,000000,4.4298,4.55385,4.39927,4.54711,16148880.693035,0
+NKE.US,D,20020911,000000,4.55762,4.65203,4.55762,4.64151,11621501.559897,0
+NKE.US,D,20020912,000000,4.64151,4.67393,4.49882,4.52122,11683022.626703,0
+NKE.US,D,20020913,000000,4.382,4.58439,4.36704,4.51448,23027189.282732,0
+NKE.US,D,20020916,000000,4.49049,4.60858,4.48007,4.56873,15372884.899413,0
+NKE.US,D,20020917,000000,4.68673,4.72511,4.48622,4.5127,15120345.589266,0
+NKE.US,D,20020918,000000,4.45003,4.73423,4.44527,4.65797,34202369.147187,0
+NKE.US,D,20020919,000000,4.6439,4.79601,4.61098,4.76269,21134498.291216,0
+NKE.US,D,20020920,000000,4.74573,4.81168,4.69783,4.77181,22151091.414307,0
+NKE.US,D,20020923,000000,4.77419,4.77419,4.53432,4.57735,14228641.058713,0
+NKE.US,D,20020924,000000,4.57735,4.66531,4.50774,4.56873,13108279.16248,0
+NKE.US,D,20020925,000000,4.69783,4.8564,4.63923,4.80255,13940286.899412,0
+NKE.US,D,20020926,000000,4.84529,4.94822,4.80741,4.93473,11552624.910668,0
+NKE.US,D,20020927,000000,4.92184,4.92423,4.73423,4.74792,9556171.1966693,0
+NKE.US,D,20020930,000000,4.65797,4.69536,4.52956,4.67176,12112805.858785,0
+NKE.US,D,20021001,000000,4.67393,4.71638,4.49882,4.70636,13062361.732476,0
+NKE.US,D,20021002,000000,4.69298,4.80741,4.61098,4.66531,13040313.137179,0
+NKE.US,D,20021003,000000,4.66284,4.68673,4.53432,4.54959,14801684.695862,0
+NKE.US,D,20021004,000000,4.56644,4.60432,4.45003,4.53848,16439064.167734,0
+NKE.US,D,20021007,000000,4.5127,4.53848,4.31655,4.32508,19869956.290004,0
+NKE.US,D,20021008,000000,4.3712,4.4547,4.24229,4.32965,26251448.431988,0
+NKE.US,D,20021009,000000,4.27075,4.35572,4.24466,4.25587,13803451.283984,0
+NKE.US,D,20021010,000000,4.25785,4.31229,4.16851,4.31229,19520071.98791,0
+NKE.US,D,20021011,000000,4.33609,4.58866,4.33609,4.52956,15452777.778746,0
+NKE.US,D,20021014,000000,4.48007,4.6439,4.45003,4.60858,11394665.442072,0
+NKE.US,D,20021015,000000,4.69783,4.86978,4.67393,4.86502,13813549.831061,0
+NKE.US,D,20021016,000000,4.81584,4.81584,4.63923,4.66284,15357272.186626,0
+NKE.US,D,20021017,000000,4.81168,4.90647,4.75665,4.81584,15481254.189007,0
+NKE.US,D,20021018,000000,4.81584,4.81584,4.60204,4.7016,18552147.327022,0
+NKE.US,D,20021021,000000,4.6905,4.95715,4.66045,4.92829,13875996.648437,0
+NKE.US,D,20021022,000000,4.90876,4.9507,4.85411,4.90231,15499624.993092,0
+NKE.US,D,20021023,000000,4.9041,5.01109,4.83548,4.89527,11733532.505617,0
+NKE.US,D,20021024,000000,4.90647,5.01298,4.90003,4.93473,13018280.67697,0
+NKE.US,D,20021025,000000,4.96349,5.08725,4.93067,5.08497,13941196.514898,0
+NKE.US,D,20021028,000000,5.19663,5.21795,5.01298,5.05472,13266235.605748,0
+NKE.US,D,20021029,000000,5.04332,5.06762,4.88417,5.00892,11838217.953344,0
+NKE.US,D,20021030,000000,5.05274,5.1402,4.95943,5.09795,17132415.041382,0
+NKE.US,D,20021031,000000,5.09795,5.17243,5.07396,5.10698,10078705.963346,0
+NKE.US,D,20021101,000000,5.10282,5.14704,4.98809,5.13574,11484659.893811,0
+NKE.US,D,20021104,000000,5.19663,5.21606,5.10698,5.12454,8038157.0756401,0
+NKE.US,D,20021105,000000,5.12454,5.15359,4.97688,4.99196,16856909.452913,0
+NKE.US,D,20021106,000000,5.00455,5.00455,4.78906,4.89289,28935729.777941,0
+NKE.US,D,20021107,000000,4.833,4.91302,4.77845,4.82179,10052066.936026,0
+NKE.US,D,20021108,000000,4.82179,4.9041,4.7016,4.76269,11078769.699066,0
+NKE.US,D,20021111,000000,4.76269,4.76269,4.63755,4.63755,7745216.5180857,0
+NKE.US,D,20021112,000000,4.64835,4.80969,4.64835,4.74573,9473509.1331668,0
+NKE.US,D,20021113,000000,4.70636,4.76745,4.65203,4.72045,10392772.390955,0
+NKE.US,D,20021114,000000,4.78906,4.97906,4.76745,4.89527,17669636.770275,0
+NKE.US,D,20021115,000000,4.87128,4.98996,4.86978,4.93067,13662954.012431,0
+NKE.US,D,20021118,000000,4.99383,4.99383,4.82645,4.90003,14101916.091677,0
+NKE.US,D,20021119,000000,4.91987,4.92423,4.80741,4.82179,12340546.54988,0
+NKE.US,D,20021120,000000,4.87593,5.05908,4.86978,4.94822,16307742.718015,0
+NKE.US,D,20021121,000000,5.0219,5.10927,4.70636,4.87593,31972655.534169,0
+NKE.US,D,20021122,000000,4.86978,4.87345,4.71212,4.73423,20495344.16368,0
+NKE.US,D,20021125,000000,4.76061,4.85174,4.72759,4.82417,13239603.637527,0
+NKE.US,D,20021126,000000,4.833,4.8806,4.75198,4.75665,9056601.6998734,0
+NKE.US,D,20021127,000000,4.77658,4.95476,4.76745,4.8806,14285570.685051,0
+NKE.US,D,20021129,000000,4.90647,4.9393,4.84162,4.84529,4823078.7904325,0
+NKE.US,D,20021202,000000,4.97906,5.10043,4.96826,5.03688,21398990.674909,0
+NKE.US,D,20021203,000000,5.04332,5.04332,4.9393,5.03241,11489255.368051,0
+NKE.US,D,20021204,000000,5.01109,5.03241,4.91987,4.98996,13891615.411882,0
+NKE.US,D,20021205,000000,4.98996,4.99383,4.79125,4.90876,15395844.118637,0
+NKE.US,D,20021206,000000,4.8806,4.90876,4.76745,4.88237,15638280.847933,0
+NKE.US,D,20021209,000000,4.88417,4.95715,4.71212,4.71212,12430549.069162,0
+NKE.US,D,20021210,000000,4.71212,4.71212,4.60858,4.68444,18648576.652827,0
+NKE.US,D,20021211,000000,4.67393,4.72045,4.64835,4.67176,10061250.825404,0
+NKE.US,D,20021212,000000,4.67176,4.77658,4.60432,4.75665,16914758.779164,0
+NKE.US,D,20021213,000000,4.75665,4.75665,4.60858,4.61742,11786796.442058,0
+NKE.US,D,20021216,000000,4.63755,4.82645,4.63755,4.80255,11402932.656866,0
+NKE.US,D,20021217,000000,4.80255,4.80255,4.59322,4.63755,21218990.67856,0
+NKE.US,D,20021218,000000,4.65797,4.68444,4.47333,4.55385,19068255.287175,0
+NKE.US,D,20021219,000000,4.57091,4.66531,4.48007,4.50774,17099353.241309,0
+NKE.US,D,20021220,000000,4.50774,4.89527,4.50774,4.89527,42796130.85712,0
+NKE.US,D,20021223,000000,4.86047,4.88417,4.78719,4.81168,14519749.275541,0
+NKE.US,D,20021224,000000,4.82874,4.84162,4.77658,4.78252,4161883.1267005,0
+NKE.US,D,20021226,000000,4.79125,4.89527,4.77658,4.79125,6319049.35838,0
+NKE.US,D,20021227,000000,4.79125,4.80493,4.72292,4.72511,5829568.3242325,0
+NKE.US,D,20021230,000000,4.73196,4.84162,4.72045,4.83548,7805825.9525205,0
+NKE.US,D,20021231,000000,4.82645,4.85411,4.78719,4.82874,8552426.6444096,0
+NKE.US,D,20030102,000000,4.83994,5.00455,4.83101,5.00455,10484602.20875,0
+NKE.US,D,20030103,000000,5.00455,5.00455,4.88417,4.90231,10413888.176579,0
+NKE.US,D,20030106,000000,4.88417,4.99383,4.88417,4.97063,9794017.4939414,0
+NKE.US,D,20030107,000000,4.9393,5.00455,4.93067,4.95943,7270441.606569,0
+NKE.US,D,20030108,000000,4.95943,5.03905,4.93067,4.9986,8880275.4609637,0
+NKE.US,D,20030109,000000,5.01773,5.1765,5.01773,5.12454,13241433.961368,0
+NKE.US,D,20030110,000000,5.07396,5.25721,5.05274,5.16103,19215184.407466,0
+NKE.US,D,20030113,000000,5.17243,5.23322,5.08725,5.11412,10353281.767474,0
+NKE.US,D,20030114,000000,5.07009,5.10698,5.03469,5.06762,11189891.029302,0
+NKE.US,D,20030115,000000,5.06762,5.06762,4.97063,4.98996,7429303.6315499,0
+NKE.US,D,20030116,000000,5.00455,5.00892,4.90876,4.94357,9543308.507637,0
+NKE.US,D,20030117,000000,4.90876,4.93473,4.84767,4.89101,12414938.373261,0
+NKE.US,D,20030121,000000,4.89101,4.9507,4.76061,4.76061,11686698.401028,0
+NKE.US,D,20030122,000000,4.76061,4.8203,4.7016,4.71212,9868396.2075647,0
+NKE.US,D,20030123,000000,4.75665,4.86284,4.74989,4.84529,8953741.5337737,0
+NKE.US,D,20030124,000000,4.8203,4.84529,4.6905,4.71212,8973030.0208862,0
+NKE.US,D,20030127,000000,4.6785,4.74573,4.61742,4.72759,11102630.46623,0
+NKE.US,D,20030128,000000,4.74792,4.8564,4.74573,4.8436,11958522.164514,0
+NKE.US,D,20030129,000000,4.84529,4.96349,4.79353,4.95943,15877051.887333,0
+NKE.US,D,20030130,000000,4.95943,4.97688,4.78719,4.87822,17125980.167315,0
+NKE.US,D,20030131,000000,4.86047,4.9152,4.79601,4.83548,13555503.414306,0
+NKE.US,D,20030203,000000,4.84767,4.86741,4.72759,4.79601,13288269.074401,0
+NKE.US,D,20030204,000000,4.79601,4.79601,4.63258,4.74107,18385018.087247,0
+NKE.US,D,20030205,000000,4.74107,4.75872,4.67623,4.69962,16537332.893365,0
+NKE.US,D,20030206,000000,4.69962,4.74792,4.66958,4.68673,13172562.354355,0
+NKE.US,D,20030207,000000,4.70806,4.73909,4.60204,4.60432,10556231.90706,0
+NKE.US,D,20030210,000000,4.63258,4.72946,4.6197,4.70636,10971315.06717,0
+NKE.US,D,20030211,000000,4.77658,4.79601,4.71212,4.76061,12097197.179769,0
+NKE.US,D,20030212,000000,4.76061,4.78045,4.72511,4.74107,8085924.9983434,0
+NKE.US,D,20030213,000000,4.74107,4.78252,4.68444,4.77658,11877712.610597,0
+NKE.US,D,20030214,000000,4.77658,4.90003,4.74989,4.90003,12940214.087707,0
+NKE.US,D,20030218,000000,4.90003,4.96349,4.88417,4.94574,10694898.854772,0
+NKE.US,D,20030219,000000,4.94574,4.9616,4.88882,4.93703,8783844.1182729,0
+NKE.US,D,20030220,000000,4.95259,4.97906,4.91987,4.95943,7313604.9790473,0
+NKE.US,D,20030221,000000,4.98382,5.06365,4.9747,5.03241,10948357.864832,0
+NKE.US,D,20030224,000000,5.03469,5.03469,4.90231,4.9152,12167902.135954,0
+NKE.US,D,20030225,000000,4.86978,4.97906,4.80741,4.93067,16896398.059508,0
+NKE.US,D,20030226,000000,4.93067,4.96349,4.8436,4.89289,10598475.579625,0
+NKE.US,D,20030227,000000,4.90003,5.02012,4.86502,5.02012,9136495.5876494,0
+NKE.US,D,20030228,000000,5.02012,5.10043,4.98571,5.03469,12435134.458973,0
+NKE.US,D,20030303,000000,5.04809,5.13773,5.03241,5.06762,14053241.578818,0
+NKE.US,D,20030304,000000,5.07396,5.09171,4.95943,4.95943,11710576.311722,0
+NKE.US,D,20030305,000000,4.95943,5.06762,4.94157,5.05701,11231208.951296,0
+NKE.US,D,20030306,000000,5.03241,5.12454,5.00682,5.05908,12165154.129085,0
+NKE.US,D,20030307,000000,5.05908,5.3424,5.0219,5.33099,25726165.658443,0
+NKE.US,D,20030310,000000,5.3056,5.3056,5.10282,5.13376,17193025.48426,0
+NKE.US,D,20030311,000000,5.13376,5.30095,5.13376,5.16103,15942246.711578,0
+NKE.US,D,20030312,000000,5.15359,5.23322,5.1288,5.22737,13787835.545868,0
+NKE.US,D,20030313,000000,5.32495,5.40953,5.24195,5.33585,22361399.153204,0
+NKE.US,D,20030314,000000,5.36183,5.44017,5.35757,5.41905,21516534.777897,0
+NKE.US,D,20030317,000000,5.41905,5.63721,5.40517,5.61688,24182451.370422,0
+NKE.US,D,20030318,000000,5.54211,5.54449,5.28588,5.33585,32092956.72001,0
+NKE.US,D,20030319,000000,5.36183,5.47943,5.35052,5.45376,21414601.370811,0
+NKE.US,D,20030320,000000,5.47131,5.77157,5.44949,5.756,35784660.409435,0
+NKE.US,D,20030321,000000,5.77157,5.8158,5.68233,5.80429,14970652.327021,0
+NKE.US,D,20030324,000000,5.78505,5.80429,5.62362,5.67301,19315278.414726,0
+NKE.US,D,20030325,000000,5.70126,5.77157,5.64345,5.76026,11541605.655235,0
+NKE.US,D,20030326,000000,5.76026,5.79369,5.66299,5.66914,14279139.844757,0
+NKE.US,D,20030327,000000,5.59278,5.75184,5.59278,5.6863,10741734.976247,0
+NKE.US,D,20030328,000000,5.68233,5.81104,5.66299,5.77564,10518580.683406,0
+NKE.US,D,20030331,000000,5.66666,5.67301,5.59684,5.59923,16313257.892167,0
+NKE.US,D,20030401,000000,5.60815,5.61281,5.47329,5.53209,17513520.735277,0
+NKE.US,D,20030402,000000,5.63067,5.72516,5.61916,5.69442,15054229.048223,0
+NKE.US,D,20030403,000000,5.73606,5.73606,5.64345,5.68233,10066750.872913,0
+NKE.US,D,20030404,000000,5.69442,5.72338,5.58832,5.60815,8905070.0462429,0
+NKE.US,D,20030407,000000,5.73856,5.74311,5.58375,5.59923,14327820.408274,0
+NKE.US,D,20030408,000000,5.61281,5.67082,5.54211,5.64752,11515892.378485,0
+NKE.US,D,20030409,000000,5.67301,5.81104,5.60815,5.63889,19355693.780335,0
+NKE.US,D,20030410,000000,5.63889,5.74311,5.626,5.73606,10849183.557486,0
+NKE.US,D,20030411,000000,5.77157,5.82641,5.69016,5.72755,9696671.4935514,0
+NKE.US,D,20030414,000000,5.71882,5.82452,5.66666,5.79736,8129072.2357354,0
+NKE.US,D,20030415,000000,5.79736,5.92419,5.7451,5.85615,14350780.63594,0
+NKE.US,D,20030416,000000,5.89959,5.92419,5.65833,5.70126,13691414.287606,0
+NKE.US,D,20030421,000000,5.70553,5.70553,5.58604,5.64752,8203466.0760019,0
+NKE.US,D,20030422,000000,5.64752,5.82641,5.58375,5.78695,10198083.415503,0
+NKE.US,D,20030423,000000,5.81104,5.85615,5.72755,5.85377,7433904.1480035,0
+NKE.US,D,20030424,000000,5.82225,5.83494,5.6847,5.77811,7565227.6146079,0
+NKE.US,D,20030425,000000,5.77157,5.80201,5.67301,5.6863,7607464.2280723,0
+NKE.US,D,20030428,000000,5.7211,5.89959,5.7211,5.8755,13229491.980693,0
+NKE.US,D,20030429,000000,5.87748,6.06064,5.84465,5.9108,15640113.18866,0
+NKE.US,D,20030430,000000,5.9108,5.9108,5.78505,5.83077,16338964.109817,0
+NKE.US,D,20030501,000000,5.84902,5.84902,5.7211,5.74093,13894367.452522,0
+NKE.US,D,20030502,000000,5.74093,5.85377,5.70553,5.83998,9608507.3656538,0
+NKE.US,D,20030505,000000,5.85764,5.88442,5.71643,5.7451,9468011.1025431,0
+NKE.US,D,20030506,000000,5.74985,5.90416,5.73606,5.90416,11975064.661644,0
+NKE.US,D,20030507,000000,5.90416,5.95839,5.86835,5.89324,10659087.030946,0
+NKE.US,D,20030508,000000,5.83632,5.90187,5.74985,5.81104,11250493.404636,0
+NKE.US,D,20030509,000000,5.82225,5.88442,5.82225,5.88442,9086901.3748765,0
+NKE.US,D,20030512,000000,5.86438,5.93073,5.78695,5.93073,15463793.000407,0
+NKE.US,D,20030513,000000,5.93073,5.98903,5.86438,5.96326,15843067.362018,0
+NKE.US,D,20030514,000000,5.96821,5.9701,5.86438,5.8755,7905005.3020804,0
+NKE.US,D,20030515,000000,5.90187,5.90603,5.82641,5.86627,9329346.1717164,0
+NKE.US,D,20030516,000000,5.89532,5.91307,5.73389,5.756,17291290.17612,0
+NKE.US,D,20030519,000000,5.756,5.756,5.65168,5.69254,13354387.632331,0
+NKE.US,D,20030520,000000,5.70126,5.77395,5.66487,5.7211,10555309.181818,0
+NKE.US,D,20030521,000000,5.6847,5.79369,5.60815,5.64752,14468330.789584,0
+NKE.US,D,20030522,000000,5.71227,5.71426,5.63721,5.68807,17293113.440861,0
+NKE.US,D,20030523,000000,5.69442,5.6969,5.62362,5.64524,9195264.6138142,0
+NKE.US,D,20030527,000000,5.66061,5.87976,5.64752,5.86835,14862295.138741,0
+NKE.US,D,20030528,000000,5.86835,5.96326,5.83077,5.94788,11727101.665322,0
+NKE.US,D,20030529,000000,5.94788,6.00183,5.91744,5.96087,15191056.596108,0
+NKE.US,D,20030530,000000,5.98903,6.15851,5.98903,6.09861,15848582.536171,0
+NKE.US,D,20030602,000000,6.10288,6.15157,6.07898,6.09404,19585273.871257,0
+NKE.US,D,20030603,000000,6.04775,6.04952,5.91952,5.96326,16444571.274343,0
+NKE.US,D,20030604,000000,5.93916,6.10288,5.91307,6.08512,10515823.600551,0
+NKE.US,D,20030605,000000,6.07898,6.10743,6.03198,6.06995,11366203.150011,0
+NKE.US,D,20030606,000000,6.09404,6.09624,5.98289,6.03822,12818084.594908,0
+NKE.US,D,20030609,000000,6.03822,6.09404,5.97476,6.01899,7868277.8121113,0
+NKE.US,D,20030610,000000,6.02771,6.11378,6.01492,6.08741,8145615.7413077,0
+NKE.US,D,20030611,000000,6.07432,6.08294,5.98903,6.02116,18779902.136316,0
+NKE.US,D,20030612,000000,6.04775,6.05439,5.97892,6.01025,11868526.704333,0
+NKE.US,D,20030613,000000,6.00004,6.01899,5.93499,5.93916,14814534.275137,0
+NKE.US,D,20030616,000000,5.93916,6.01492,5.92419,5.98903,15660318.350357,0
+NKE.US,D,20030617,000000,5.99329,6.06758,5.96573,6.06291,10722443.463806,0
+NKE.US,D,20030618,000000,6.052,6.11617,6.02771,6.11378,10251358.444816,0
+NKE.US,D,20030619,000000,6.11378,6.19331,6.09861,6.13311,12282691.172972,0
+NKE.US,D,20030620,000000,6.14125,6.19807,6.09861,6.10059,13426932.996784,0
+NKE.US,D,20030623,000000,6.10942,6.13311,6.00421,6.02771,12497581.276349,0
+NKE.US,D,20030624,000000,6.05666,6.18676,6.05666,6.16793,17822069.971847,0
+NKE.US,D,20030625,000000,6.19331,6.22216,6.15612,6.19569,16032245.19709,0
+NKE.US,D,20030626,000000,6.19569,6.26203,6.19113,6.19807,17408826.211565,0
+NKE.US,D,20030627,000000,5.89532,5.92419,5.72755,5.7806,59897315.430713,0
+NKE.US,D,20030630,000000,5.78298,5.83998,5.7451,5.82641,43224988.338632,0
+NKE.US,D,20030701,000000,5.82641,5.8755,5.7451,5.86627,13967839.57599,0
+NKE.US,D,20030702,000000,5.86438,5.87976,5.77811,5.86438,15582269.913066,0
+NKE.US,D,20030703,000000,5.85764,5.8755,5.78298,5.82641,5645912.7224152,0
+NKE.US,D,20030707,000000,5.83275,5.89087,5.83275,5.86627,12543502.740124,0
+NKE.US,D,20030708,000000,5.86221,5.88848,5.82225,5.84902,10850089.139199,0
+NKE.US,D,20030709,000000,5.82641,5.83998,5.77157,5.77157,18571438.839463,0
+NKE.US,D,20030710,000000,5.79736,5.86003,5.7079,5.84238,21228172.551053,0
+NKE.US,D,20030711,000000,5.84654,5.87301,5.81332,5.83998,7115241.2377131,0
+NKE.US,D,20030714,000000,5.86627,5.93073,5.77811,5.84654,8507427.9058758,0
+NKE.US,D,20030715,000000,5.85377,5.86438,5.756,5.78298,8411002.6138422,0
+NKE.US,D,20030716,000000,5.76662,5.79606,5.6969,5.77811,8909657.452939,0
+NKE.US,D,20030717,000000,5.77157,5.79606,5.63067,5.68807,10940091.658482,0
+NKE.US,D,20030718,000000,5.7451,5.74985,5.63067,5.66299,11571907.347125,0
+NKE.US,D,20030721,000000,5.64752,5.6493,5.53209,5.56452,12468192.225273,0
+NKE.US,D,20030722,000000,5.56452,5.6147,5.47329,5.60349,14386593.46821,0
+NKE.US,D,20030723,000000,5.57494,5.6847,5.54211,5.65833,13456321.039417,0
+NKE.US,D,20030724,000000,5.76909,5.8515,5.71643,5.71643,14724542.848727,0
+NKE.US,D,20030725,000000,5.71227,5.76026,5.66487,5.73606,7434819.8141455,0
+NKE.US,D,20030728,000000,5.73389,5.73389,5.63067,5.66061,10474499.627899,0
+NKE.US,D,20030729,000000,5.65833,5.67736,5.58604,5.63889,10825304.638349,0
+NKE.US,D,20030730,000000,5.64752,5.64752,5.57948,5.58138,6632199.1114034,0
+NKE.US,D,20030731,000000,5.60815,5.71029,5.56898,5.63483,13527035.071586,0
+NKE.US,D,20030801,000000,5.60815,5.65833,5.51126,5.52088,9878502.8221849,0
+NKE.US,D,20030804,000000,5.49907,5.56898,5.44483,5.51126,11166926.767863,0
+NKE.US,D,20030805,000000,5.52088,5.52088,5.42083,5.42083,9119036.4159351,0
+NKE.US,D,20030806,000000,5.4249,5.50333,5.4005,5.41191,12259742.038176,0
+NKE.US,D,20030807,000000,5.45376,5.52782,5.44949,5.50949,10353281.767474,0
+NKE.US,D,20030808,000000,5.50949,5.76026,5.50949,5.75184,19622011.445654,0
+NKE.US,D,20030811,000000,5.7451,5.756,5.69442,5.74738,10794082.238104,0
+NKE.US,D,20030812,000000,5.77157,5.86627,5.77157,5.84902,9862882.0418548,0
+NKE.US,D,20030813,000000,5.8755,5.95651,5.87064,5.9219,14275469.112646,0
+NKE.US,D,20030814,000000,5.9219,5.98903,5.89532,5.96821,9673712.2743278,0
+NKE.US,D,20030815,000000,5.96821,6.01899,5.92419,6.01492,4640336.8378714,0
+NKE.US,D,20030818,000000,6.01492,6.05666,5.97892,5.99806,9405561.2598381,0
+NKE.US,D,20030819,000000,6.01492,6.01492,5.89721,5.94997,10423993.782757,0
+NKE.US,D,20030820,000000,5.88848,5.9462,5.88848,5.91546,6622099.5558834,0
+NKE.US,D,20030821,000000,5.93073,6.06291,5.90841,6.00838,16969865.140762,0
+NKE.US,D,20030822,000000,6.05439,6.05439,5.95413,5.95651,8388969.1451896,0
+NKE.US,D,20030825,000000,5.98289,6.02355,5.93499,6.01492,7012394.1813709,0
+NKE.US,D,20030826,000000,6.01492,6.04775,5.97892,6.03396,6677197.8499372,0
+NKE.US,D,20030827,000000,6.00838,6.08978,5.98517,6.06291,4649518.7103637,0
+NKE.US,D,20030828,000000,6.08294,6.12429,6.05439,6.1119,6693715.1359944,0
+NKE.US,D,20030829,000000,6.12201,6.21562,6.12004,6.20472,12207389.734106,0
+NKE.US,D,20030902,000000,6.20472,6.26203,6.15612,6.25975,6992183.9774591,0
+NKE.US,D,20030903,000000,6.26203,6.26203,6.19569,6.23298,9116288.4090661,0
+NKE.US,D,20030904,000000,6.23992,6.26381,6.16049,6.18439,8157542.5953402,0
+NKE.US,D,20030905,000000,6.17397,6.20472,6.1119,6.12905,9102517.1129921,0
+NKE.US,D,20030908,000000,6.13143,6.25736,6.12429,6.19113,9224651.648004,0
+NKE.US,D,20030909,000000,6.13758,6.15612,6.10515,6.12905,9223730.9396475,0
+NKE.US,D,20030910,000000,6.12905,6.13311,6.03198,6.03198,8704880.0148394,0
+NKE.US,D,20030911,000000,6.04308,6.12905,6.04308,6.07432,8643345.8382764,0
+NKE.US,D,20030912,000000,6.07432,6.08076,5.99806,6.06291,6482505.8491572,0
+NKE.US,D,20030915,000000,6.07194,6.18676,6.07194,6.13758,6398017.495585,0
+NKE.US,D,20030916,000000,6.17982,6.1821,6.12201,6.15851,11071420.167301,0
+NKE.US,D,20030917,000000,6.18676,6.22216,6.16296,6.22029,10046545.711215,0
+NKE.US,D,20030918,000000,6.21155,6.24865,6.19569,6.23298,12662889.268268,0
+NKE.US,D,20030919,000000,6.58818,6.77768,6.56884,6.69686,68351485.450806,0
+NKE.US,D,20030922,000000,6.60344,6.7033,6.60344,6.67266,24166836.640749,0
+NKE.US,D,20030923,000000,6.62725,6.68596,6.62725,6.6559,12896144.125072,0
+NKE.US,D,20030924,000000,6.64222,6.68119,6.62268,6.62725,14822803.506816,0
+NKE.US,D,20030925,000000,6.61614,6.62725,6.56695,6.57767,9140173.3788607,0
+NKE.US,D,20030926,000000,6.57588,6.63984,6.50954,6.62725,18475931.230457,0
+NKE.US,D,20030929,000000,6.65363,6.668,6.60534,6.63984,19591702.694666,0
+NKE.US,D,20030930,000000,6.64222,6.65363,6.55585,6.62268,16603450.442853,0
+NKE.US,D,20031001,000000,6.62051,6.73622,6.6093,6.73622,14918316.158037,0
+NKE.US,D,20031002,000000,6.73622,6.80316,6.71709,6.79512,11767508.963389,0
+NKE.US,D,20031003,000000,6.79512,6.92503,6.79512,6.87109,15268191.384143,0
+NKE.US,D,20031006,000000,6.87109,6.87753,6.82567,6.84074,15018415.207509,0
+NKE.US,D,20031007,000000,6.81645,6.92087,6.81645,6.92087,12031072.571182,0
+NKE.US,D,20031008,000000,6.92087,6.97163,6.92087,6.96709,11973216.185831,0
+NKE.US,D,20031009,000000,6.99118,7.01944,6.92503,6.96054,10920814.264241,0
+NKE.US,D,20031010,000000,6.96054,6.96054,6.85106,6.88854,10026348.617061,0
+NKE.US,D,20031013,000000,6.91006,7.02122,6.90619,7.00654,8257643.6616993,0
+NKE.US,D,20031014,000000,6.9537,7.02786,6.93892,7.01944,9507497.6922528,0
+NKE.US,D,20031015,000000,7.04531,7.04978,6.98046,7.02786,12313004.966175,0
+NKE.US,D,20031016,000000,7.06634,7.07111,6.99772,7.04095,13705186.592124,0
+NKE.US,D,20031017,000000,7.04095,7.05801,6.9537,6.9537,11915357.783594,0
+NKE.US,D,20031020,000000,6.95597,6.98899,6.90371,6.9537,12723490.635159,0
+NKE.US,D,20031021,000000,6.91413,6.96946,6.90371,6.92275,7346662.7453481,0
+NKE.US,D,20031022,000000,6.92275,6.92275,6.80137,6.81893,10156760.451295,0
+NKE.US,D,20031023,000000,6.82081,6.84541,6.76182,6.83897,12635339.617019,0
+NKE.US,D,20031024,000000,6.84074,6.84074,6.71223,6.75566,10833573.870028,0
+NKE.US,D,20031027,000000,6.74763,6.82081,6.68119,6.77768,11923632.057487,0
+NKE.US,D,20031028,000000,6.77768,6.95815,6.77768,6.94773,15359113.603338,0
+NKE.US,D,20031029,000000,6.94773,6.94943,6.86454,6.89103,11473650.722806,0
+NKE.US,D,20031030,000000,6.9537,6.9537,6.86017,6.87109,10024518.29322,0
+NKE.US,D,20031031,000000,6.87109,6.99544,6.86454,6.95815,13566528.720397,0
+NKE.US,D,20031103,000000,6.95815,6.96946,6.86454,6.95815,13566045.676254,0
+NKE.US,D,20031104,000000,6.93653,6.99544,6.90371,6.91869,8035441.3389436,0
+NKE.US,D,20031105,000000,6.89984,6.93416,6.86454,6.88854,8293460.5277408,0
+NKE.US,D,20031106,000000,6.88854,6.89984,6.79087,6.82567,11911693.10214,0
+NKE.US,D,20031107,000000,6.82567,6.87961,6.80971,6.86017,11350590.437223,0
+NKE.US,D,20031110,000000,6.83897,6.84074,6.7277,6.75566,16321522.081633,0
+NKE.US,D,20031111,000000,6.73861,6.78671,6.69686,6.74286,7896738.0872872,0
+NKE.US,D,20031112,000000,6.74763,6.79512,6.74059,6.74763,11045697.814565,0
+NKE.US,D,20031113,000000,6.74763,6.77529,6.67039,6.73385,10144818.470619,0
+NKE.US,D,20031114,000000,6.73385,6.79087,6.6926,6.72968,10406535.619486,0
+NKE.US,D,20031117,000000,6.72542,6.75566,6.69686,6.72968,13107359.462567,0
+NKE.US,D,20031118,000000,6.75328,6.83053,6.72542,6.73166,14606083.079597,0
+NKE.US,D,20031119,000000,6.72542,6.72542,6.60691,6.66225,12299225.602558,0
+NKE.US,D,20031120,000000,6.67494,6.91413,6.65789,6.81645,25328530.577176,0
+NKE.US,D,20031121,000000,6.80534,6.93892,6.80534,6.89509,12133926.686624,0
+NKE.US,D,20031124,000000,6.94773,7.05385,6.94773,7.04314,23895012.877262,0
+NKE.US,D,20031125,000000,7.10461,7.34895,7.09995,7.31554,48494372.689419,0
+NKE.US,D,20031126,000000,7.31554,7.3446,7.26933,7.33308,13164281.021362,0
+NKE.US,D,20031128,000000,7.33973,7.34895,7.30899,7.32218,3133347.0144903,0
+NKE.US,D,20031201,000000,7.34657,7.40429,7.31792,7.38704,11650885.568758,0
+NKE.US,D,20031202,000000,7.38704,7.38704,7.30899,7.31792,10665510.81214,0
+NKE.US,D,20031203,000000,7.32921,7.33111,7.17899,7.18712,19206925.260216,0
+NKE.US,D,20031204,000000,7.2125,7.21707,7.06634,7.10651,20686354.339477,0
+NKE.US,D,20031205,000000,7.11046,7.16084,7.09311,7.13774,12220247.380924,0
+NKE.US,D,20031208,000000,7.12137,7.15896,7.09103,7.1419,8268663.9255758,0
+NKE.US,D,20031209,000000,7.1419,7.1419,7.03431,7.06634,10950190.20556,0
+NKE.US,D,20031210,000000,7.08211,7.08211,6.95815,6.9758,13071541.588083,0
+NKE.US,D,20031211,000000,6.94319,7.07536,6.92979,7.04314,11943832.176969,0
+NKE.US,D,20031212,000000,7.05176,7.09747,6.99118,7.01488,9538714.0418408,0
+NKE.US,D,20031215,000000,7.15033,7.16332,6.99365,6.99365,12910842.18016,0
+NKE.US,D,20031216,000000,7.07745,7.09747,6.88398,7.08865,13224905.582439,0
+NKE.US,D,20031217,000000,7.07536,7.19129,7.0236,7.1889,17519017.757458,0
+NKE.US,D,20031218,000000,7.1889,7.31792,7.18295,7.27388,26030134.547417,0
+NKE.US,D,20031219,000000,7.24086,7.30661,7.17006,7.28956,40309287.50193,0
+NKE.US,D,20031222,000000,7.31554,7.3553,7.27795,7.32921,16765996.309704,0
+NKE.US,D,20031223,000000,7.34895,7.37424,7.30899,7.36799,9928079.8914287,0
+NKE.US,D,20031224,000000,7.38704,7.38704,7.27618,7.3553,6271297.5707629,0
+NKE.US,D,20031226,000000,7.3553,7.42402,7.33973,7.38704,4647683.3443082,0
+NKE.US,D,20031229,000000,7.4153,7.4153,7.34895,7.38704,10401945.187461,0
+NKE.US,D,20031230,000000,7.38704,7.42184,7.36115,7.41063,8552426.6444096,0
+NKE.US,D,20031231,000000,7.40429,7.46299,7.40429,7.45426,10067679.648812,0
+NKE.US,D,20040102,000000,7.48104,7.50969,7.34221,7.36115,10006154.548235,0
+NKE.US,D,20040105,000000,7.34657,7.4153,7.32684,7.3553,13657439.846721,0
+NKE.US,D,20040106,000000,7.34657,7.37424,7.33308,7.34895,16615381.330658,0
+NKE.US,D,20040107,000000,7.35311,7.39119,7.22132,7.37424,15247990.256217,0
+NKE.US,D,20040108,000000,7.39973,7.50295,7.379,7.44792,17549336.592875,0
+NKE.US,D,20040109,000000,7.44623,7.47202,7.37663,7.39119,7543184.0615263,0
+NKE.US,D,20040112,000000,7.426,7.51852,7.4153,7.49641,12620645.595703,0
+NKE.US,D,20040113,000000,7.50108,7.56811,7.49254,7.52487,11696793.922776,0
+NKE.US,D,20040114,000000,7.51376,7.56811,7.50543,7.5332,8816910.9605596,0
+NKE.US,D,20040115,000000,7.5332,7.55739,7.43066,7.51852,12189946.697478,0
+NKE.US,D,20040116,000000,7.54629,7.6156,7.51198,7.55274,7423804.5924835,0
+NKE.US,D,20040120,000000,7.57277,7.62274,7.54262,7.60647,10055742.710351,0
+NKE.US,D,20040121,000000,7.57881,7.69066,7.53568,7.67272,12178008.750573,0
+NKE.US,D,20040122,000000,7.68412,7.69066,7.57277,7.58704,6457720.339864,0
+NKE.US,D,20040123,000000,7.59538,7.64207,7.54629,7.57703,6419142.357196,0
+NKE.US,D,20040126,000000,7.57703,7.62274,7.54025,7.61134,8395396.9601555,0
+NKE.US,D,20040127,000000,7.61788,7.62026,7.56572,7.57881,6160181.2827417,0
+NKE.US,D,20040128,000000,7.59993,7.61134,7.45219,7.47202,8822423.1093837,0
+NKE.US,D,20040129,000000,7.50108,7.52487,7.42184,7.46299,9102517.1129921,0
+NKE.US,D,20040130,000000,7.43969,7.59765,7.38704,7.58536,10659087.030946,0
+NKE.US,D,20040202,000000,7.57881,7.73212,7.57048,7.64882,9315564.7912135,0
+NKE.US,D,20040203,000000,7.62274,7.69653,7.6044,7.62661,7712155.7264562,0
+NKE.US,D,20040204,000000,7.61134,7.78111,7.60192,7.69653,14485775.843098,0
+NKE.US,D,20040205,000000,7.69653,7.75681,7.64882,7.70287,9043744.0530556,0
+NKE.US,D,20040206,000000,7.69533,7.76355,7.68412,7.73787,7365026.4903326,0
+NKE.US,D,20040209,000000,7.74849,7.8407,7.74262,7.8055,8102449.3435009,0
+NKE.US,D,20040210,000000,7.818,7.87947,7.77654,7.86648,8214478.2723354,0
+NKE.US,D,20040211,000000,7.86242,7.99738,7.86242,7.97052,10223790.641596,0
+NKE.US,D,20040212,000000,7.96842,7.99034,7.8647,7.87947,10333987.229703,0
+NKE.US,D,20040213,000000,7.85141,7.90555,7.79708,7.87521,5220715.8885852,0
+NKE.US,D,20040217,000000,7.86242,7.97506,7.86242,7.94909,7689194.4903468,0
+NKE.US,D,20040218,000000,7.93828,7.94245,7.8407,7.8878,5835094.5912569,0
+NKE.US,D,20040219,000000,7.9119,7.97506,7.87313,7.88374,5837838.5643543,0
+NKE.US,D,20040220,000000,7.89494,7.89703,7.7345,7.80352,8383452.9625939,0
+NKE.US,D,20040223,000000,7.8055,7.92975,7.78329,7.90555,11970468.178962,0
+NKE.US,D,20040224,000000,7.89494,8.1237,7.85618,8.08643,21241028.180984,0
+NKE.US,D,20040225,000000,8.0907,8.12173,8.06867,8.09991,18159112.762208,0
+NKE.US,D,20040226,000000,8.0888,8.0888,8.00859,8.04715,12571974.108172,0
+NKE.US,D,20040227,000000,8.04715,8.10874,7.97506,7.97506,14910959.567171,0
+NKE.US,D,20040301,000000,8.02585,8.03804,7.95553,8.00859,13625294.721233,0
+NKE.US,D,20040302,000000,8.00859,8.0424,7.94909,8.0424,15107486.934006,0
+NKE.US,D,20040303,000000,8.03159,8.04715,7.8647,8.03804,19372218.125492,0
+NKE.US,D,20040304,000000,8.02772,8.15624,8.02098,8.13641,9068527.545463,0
+NKE.US,D,20040305,000000,8.07521,8.16259,8.03575,8.14741,13395715.638753,0
+NKE.US,D,20040308,000000,8.13412,8.13412,8.0907,8.11101,10639804.59449,0
+NKE.US,D,20040309,000000,8.30261,8.39095,8.24321,8.34743,41336892.821356,0
+NKE.US,D,20040310,000000,8.39502,8.48308,8.34088,8.34743,15241559.415922,0
+NKE.US,D,20040311,000000,8.29784,8.31748,8.1237,8.13224,12528810.735694,0
+NKE.US,D,20040312,000000,8.14017,8.2082,8.07521,8.14503,12638094.682989,0
+NKE.US,D,20040315,000000,8.14741,8.16259,8.06867,8.1019,14273644.839461,0
+NKE.US,D,20040316,000000,8.14979,8.21048,8.14017,8.17736,11053052.388545,0
+NKE.US,D,20040317,000000,8.19263,8.32819,8.16724,8.29377,12830020.524927,0
+NKE.US,D,20040318,000000,8.29784,8.37181,8.22337,8.36537,17016693.194693,0
+NKE.US,D,20040319,000000,8.34743,8.43935,8.22337,8.37181,23042794.936419,0
+NKE.US,D,20040322,000000,8.55437,8.55437,8.27354,8.33861,12521463.220814,0
+NKE.US,D,20040323,000000,8.34743,8.34743,8.23884,8.30875,12963181.374473,0
+NKE.US,D,20040324,000000,8.27603,8.3738,8.26284,8.34088,9885847.3117359,0
+NKE.US,D,20040325,000000,8.34088,8.36726,8.27841,8.32819,10698569.586884,0
+NKE.US,D,20040326,000000,8.3258,8.38273,8.27603,8.30261,8276942.2332407,0
+NKE.US,D,20040329,000000,8.33007,8.38273,8.31361,8.34088,13350711.858005,0
+NKE.US,D,20040330,000000,8.29377,8.38273,8.27176,8.36537,6998611.7924251,0
+NKE.US,D,20040331,000000,8.3496,8.5046,8.3258,8.48099,16586928.114582,0
+NKE.US,D,20040401,000000,8.47445,8.47445,8.28693,8.31956,13830084.260648,0
+NKE.US,D,20040402,000000,8.36726,8.42368,8.28058,8.34515,8531308.8418988,0
+NKE.US,D,20040405,000000,8.34088,8.50221,8.34088,8.50221,8275096.7827563,0
+NKE.US,D,20040406,000000,8.46106,8.48308,8.3863,8.42804,10362459.606195,0
+NKE.US,D,20040407,000000,8.4086,8.41693,8.31956,8.35824,10051146.227669,0
+NKE.US,D,20040408,000000,8.38431,8.43686,8.33424,8.35824,10721534.856765,0
+NKE.US,D,20040412,000000,8.3738,8.45025,8.3738,8.41099,4674314.3040859,0
+NKE.US,D,20040413,000000,8.55437,8.55437,8.26482,8.31748,11198150.176551,0
+NKE.US,D,20040414,000000,8.27603,8.33861,8.20393,8.25619,10638870.776377,0
+NKE.US,D,20040415,000000,8.25619,8.31361,8.19977,8.23229,7073913.2312906,0
+NKE.US,D,20040416,000000,8.27176,8.27841,8.2194,8.26482,8505599.5989205,0
+NKE.US,D,20040419,000000,8.26482,8.33007,8.25382,8.31123,9028123.2727255,0
+NKE.US,D,20040420,000000,8.33007,8.38431,8.24995,8.24995,13849372.74776,0
+NKE.US,D,20040421,000000,8.19977,8.28058,8.17329,8.21693,12331361.652059,0
+NKE.US,D,20040422,000000,8.16259,8.28922,8.11301,8.24093,11088866.229257,0
+NKE.US,D,20040423,000000,8.22337,8.22337,8.1608,8.18628,8994151.8571684,0
+NKE.US,D,20040426,000000,8.19977,8.21693,7.96168,8.00859,16734773.909459,0
+NKE.US,D,20040427,000000,8.00859,8.14741,8.00859,8.10874,10853762.89664,0
+NKE.US,D,20040428,000000,8.0888,8.0888,7.99034,8.01503,9050168.842693,0
+NKE.US,D,20040429,000000,8.01741,8.03397,7.76544,7.85618,23568080.735293,0
+NKE.US,D,20040430,000000,7.85816,7.93828,7.82038,7.83644,10667346.178196,0
+NKE.US,D,20040503,000000,7.81581,7.8295,7.69653,7.74035,18040638.874879,0
+NKE.US,D,20040504,000000,7.6987,7.72726,7.64882,7.67272,14337007.322981,0
+NKE.US,D,20040505,000000,7.66617,7.70485,7.57881,7.70485,15652064.245321,0
+NKE.US,D,20040506,000000,7.64397,7.64397,7.39973,7.44157,24432235.614598,0
+NKE.US,D,20040507,000000,7.402,7.46299,7.24791,7.24791,21589990.766278,0
+NKE.US,D,20040510,000000,7.19129,7.27388,7.1771,7.22996,19911285.304869,0
+NKE.US,D,20040511,000000,7.31792,7.379,7.31305,7.3553,16513448.932014,0
+NKE.US,D,20040512,000000,7.426,7.45039,7.26338,7.40429,15624505.518088,0
+NKE.US,D,20040513,000000,7.41291,7.48799,7.40894,7.42184,17554848.7417,0
+NKE.US,D,20040514,000000,7.42839,7.45873,7.32218,7.37037,8900472.5551181,0
+NKE.US,D,20040517,000000,7.32921,7.32921,7.16759,7.19129,12540744.648826,0
+NKE.US,D,20040518,000000,7.20843,7.28023,7.20229,7.24086,15371050.541801,0
+NKE.US,D,20040519,000000,7.29154,7.35718,7.2366,7.24562,10593884.139157,0
+NKE.US,D,20040520,000000,7.24562,7.26714,7.16759,7.23452,8589162.2019218,0
+NKE.US,D,20040521,000000,7.29382,7.35084,7.27388,7.34895,15335233.675759,0
+NKE.US,D,20040524,000000,7.37176,7.56325,7.36799,7.50969,17193944.175731,0
+NKE.US,D,20040525,000000,7.52487,7.69533,7.48332,7.69533,16012046.086049,0
+NKE.US,D,20040526,000000,7.66836,7.81394,7.62661,7.72062,10806931.817379,0
+NKE.US,D,20040527,000000,7.76355,7.8295,7.70962,7.72498,7836129.6612951,0
+NKE.US,D,20040528,000000,7.75076,7.77892,7.68184,7.74849,7353081.4843281,0
+NKE.US,D,20040601,000000,7.75076,7.77892,7.67272,7.73598,7399005.9734327,0
+NKE.US,D,20040602,000000,7.73598,7.75076,7.64882,7.69315,9448728.6660879,0
+NKE.US,D,20040603,000000,7.69315,7.69315,7.60896,7.64397,8662621.2156314,0
+NKE.US,D,20040604,000000,7.66617,7.6752,7.544,7.544,10929995.128291,0
+NKE.US,D,20040607,000000,7.56195,7.67709,7.56195,7.65784,10996107.635563,0
+NKE.US,D,20040608,000000,7.65121,7.72726,7.62274,7.6752,11147638.280751,0
+NKE.US,D,20040609,000000,7.6752,7.68184,7.63336,7.67709,8461517.5349716,0
+NKE.US,D,20040610,000000,7.68184,7.81394,7.67272,7.75681,10598475.579625,0
+NKE.US,D,20040614,000000,7.73212,7.75681,7.70485,7.75681,5732235.4336,0
+NKE.US,D,20040615,000000,7.78329,7.95326,7.77892,7.8055,10602140.261078,0
+NKE.US,D,20040616,000000,7.8295,7.84507,7.77019,7.83178,4771662.3213615,0
+NKE.US,D,20040617,000000,7.81394,7.88374,7.77456,7.818,8592836.9678044,0
+NKE.US,D,20040618,000000,7.78984,7.86648,7.78745,7.79885,7105133.6146502,0
+NKE.US,D,20040621,000000,7.80777,7.86648,7.7345,7.75076,9699425.5510778,0
+NKE.US,D,20040622,000000,7.73598,7.81154,7.68601,7.80777,8383452.9625939,0
+NKE.US,D,20040623,000000,7.818,7.90555,7.80777,7.87313,10463478.35558,0
+NKE.US,D,20040624,000000,7.86242,7.93193,7.85141,7.88374,11708742.962552,0
+NKE.US,D,20040625,000000,8.19263,8.25382,8.00382,8.20215,40231230.997096,0
+NKE.US,D,20040628,000000,8.22158,8.4215,8.21048,8.26482,17047924.670924,0
+NKE.US,D,20040629,000000,8.26482,8.30261,8.17141,8.2082,9261380.146416,0
+NKE.US,D,20040630,000000,8.21693,8.25173,8.18847,8.24995,8882112.8439051,0
+NKE.US,D,20040701,000000,8.25382,8.27176,8.15167,8.19977,8937208.1126303,0
+NKE.US,D,20040702,000000,8.21445,8.28922,8.17736,8.20215,7284204.8351,0
+NKE.US,D,20040706,000000,8.17329,8.26284,8.16259,8.16259,12480138.239721,0
+NKE.US,D,20040707,000000,8.16724,8.21693,8.14741,8.184,7531245.1061791,0
+NKE.US,D,20040708,000000,8.15624,8.15624,8.01017,8.0424,10620514.090492,0
+NKE.US,D,20040709,000000,8.08008,8.14017,8.06223,8.11101,7578996.8937961,0
+NKE.US,D,20040712,000000,8.08643,8.09991,8.00621,8.06867,6930654.8431106,0
+NKE.US,D,20040713,000000,8.06867,8.06867,8.02098,8.04715,6412708.4915727,0
+NKE.US,D,20040714,000000,8.00859,8.04715,7.9011,7.9232,9780243.1725387,0
+NKE.US,D,20040715,000000,7.9119,7.99738,7.89246,7.97052,8716808.8857576,0
+NKE.US,D,20040716,000000,8.01503,8.02098,7.96168,8.00382,12044846.892585,0
+NKE.US,D,20040719,000000,7.96645,7.99034,7.85141,7.89246,11024588.079598,0
+NKE.US,D,20040720,000000,7.86648,7.9232,7.83406,7.90555,11386404.277937,0
+NKE.US,D,20040721,000000,7.89029,7.92975,7.80352,7.8055,9867478.524537,0
+NKE.US,D,20040722,000000,7.71446,7.8055,7.64882,7.77892,17998402.261414,0
+NKE.US,D,20040723,000000,7.73598,7.76355,7.6156,7.65121,13662027.253416,0
+NKE.US,D,20040726,000000,7.67272,7.68839,7.54629,7.61788,15050551.257011,0
+NKE.US,D,20040727,000000,7.59151,7.7345,7.5812,7.70485,12279017.415531,0
+NKE.US,D,20040728,000000,7.67709,7.72062,7.55739,7.70962,15026680.405416,0
+NKE.US,D,20040729,000000,7.79708,7.97506,7.75304,7.93828,15564822.842666,0
+NKE.US,D,20040730,000000,7.9232,7.9232,7.8295,7.91666,8264991.1765789,0
+NKE.US,D,20040802,000000,7.91854,8.03159,7.90555,8.0191,11306505.347946,0
+NKE.US,D,20040803,000000,7.99272,7.99272,7.9011,7.91666,7717664.8499515,0
+NKE.US,D,20040804,000000,7.89703,8.01741,7.87947,7.9598,7710320.3604006,0
+NKE.US,D,20040805,000000,7.96645,7.96645,7.67272,7.73787,11424975.201504,0
+NKE.US,D,20040806,000000,7.65546,7.65546,7.52081,7.54867,13176232.078024,0
+NKE.US,D,20040809,000000,7.54629,7.65983,7.47003,7.61788,8303564.1170324,0
+NKE.US,D,20040810,000000,7.68839,7.71626,7.62661,7.71626,6024261.3334553,0
+NKE.US,D,20040811,000000,7.64397,7.70485,7.61788,7.65784,6729540.069579,0
+NKE.US,D,20040812,000000,7.64397,7.6752,7.52487,7.57465,6830556.8020801,0
+NKE.US,D,20040813,000000,7.57881,7.6044,7.50108,7.58704,8105201.3841413,0
+NKE.US,D,20040816,000000,7.56195,7.82038,7.55739,7.818,8947317.7525792,0
+NKE.US,D,20040817,000000,7.80352,7.87759,7.78111,7.79708,6217116.9597368,0
+NKE.US,D,20040818,000000,7.79231,7.95553,7.77456,7.9467,12431454.650876,0
+NKE.US,D,20040819,000000,7.94472,8.02098,7.9119,8.02098,7500934.3383044,0
+NKE.US,D,20040820,000000,7.99272,8.11101,7.97745,8.08643,9905133.7819626,0
+NKE.US,D,20040823,000000,8.08643,8.1019,8.01017,8.05132,6310784.1604726,0
+NKE.US,D,20040824,000000,8.07771,8.13224,8.07771,8.10874,6300676.5374096,0
+NKE.US,D,20040825,000000,8.13224,8.18173,8.09754,8.17141,7719500.2160071,0
+NKE.US,D,20040826,000000,8.19977,8.3738,8.17736,8.27176,12537065.849172,0
+NKE.US,D,20040827,000000,8.22515,8.27841,8.17736,8.27176,5137147.2349267,0
+NKE.US,D,20040830,000000,8.22158,8.24995,8.11736,8.13839,9546056.5145059,0
+NKE.US,D,20040831,000000,8.15624,8.20215,8.13412,8.20215,7419208.1098015,0
+NKE.US,D,20040901,000000,8.16724,8.33224,8.16724,8.28505,9620447.3294438,0
+NKE.US,D,20040902,000000,8.30261,8.37628,8.28505,8.3496,6447617.7590153,0
+NKE.US,D,20040903,000000,8.3496,8.4215,8.34336,8.36537,5888350.4601549,0
+NKE.US,D,20040907,000000,8.36537,8.4215,8.36537,8.40643,7125333.734133,0
+NKE.US,D,20040908,000000,8.40643,8.48962,8.38867,8.4215,10615011.017654,0
+NKE.US,D,20040909,000000,8.38867,8.39502,8.11489,8.1608,19905774.164488,0
+NKE.US,D,20040910,000000,8.14017,8.25382,8.13839,8.23884,6865458.0019795,0
+NKE.US,D,20040913,000000,8.23884,8.30261,8.18628,8.22515,9288939.8820931,0
+NKE.US,D,20040914,000000,8.21048,8.26948,8.16259,8.24093,7804905.2441641,0
+NKE.US,D,20040915,000000,8.24093,8.34088,8.20215,8.30875,9554325.7461848,0
+NKE.US,D,20040916,000000,8.30707,8.44173,8.30707,8.38431,7683681.3330798,0
+NKE.US,D,20040917,000000,8.39721,8.48962,8.31748,8.33611,19639460.53294,0
+NKE.US,D,20040920,000000,8.48308,8.54367,8.42368,8.49409,26029213.83906,0
+NKE.US,D,20040921,000000,8.49409,8.68557,8.47673,8.63986,20724012.622232,0
+NKE.US,D,20040922,000000,8.63083,8.65731,8.5761,8.59851,14737406.546203,0
+NKE.US,D,20040923,000000,8.59137,8.6465,8.52859,8.61307,12959509.633919,0
+NKE.US,D,20040924,000000,8.61307,8.71294,8.60902,8.67912,11032845.209961,0
+NKE.US,D,20040927,000000,8.65731,8.70758,8.56548,8.63549,11039267.982713,0
+NKE.US,D,20040928,000000,8.63797,8.69222,8.60673,8.67912,7819597.2485946,0
+NKE.US,D,20040929,000000,8.65731,8.67665,8.5159,8.5521,15661244.100928,0
+NKE.US,D,20040930,000000,8.5521,8.62914,8.51987,8.58026,15686035.660879,0
+NKE.US,D,20041001,000000,8.60276,8.70153,8.55844,8.69906,10255936.775525,0
+NKE.US,D,20041004,000000,8.70153,8.71105,8.66851,8.68795,10727038.938046,0
+NKE.US,D,20041005,000000,8.68557,8.73248,8.64877,8.67665,13448067.942825,0
+NKE.US,D,20041006,000000,8.70153,8.77195,8.65731,8.71769,11679353.911477,0
+NKE.US,D,20041007,000000,8.69222,8.71105,8.65969,8.66851,7110652.8225742,0
+NKE.US,D,20041008,000000,8.66851,8.67436,8.56062,8.61307,7606547.5534875,0
+NKE.US,D,20041011,000000,8.61307,8.63797,8.54972,8.60902,8219070.7212458,0
+NKE.US,D,20041012,000000,8.51135,8.56737,8.43935,8.49766,9679220.3893803,0
+NKE.US,D,20041013,000000,8.50648,8.51987,8.34336,8.44807,10288993.533385,0
+NKE.US,D,20041014,000000,8.43499,8.49766,8.40643,8.42566,5999475.8241622,0
+NKE.US,D,20041015,000000,8.41099,8.53761,8.3863,8.5046,8620385.6106099,0
+NKE.US,D,20041018,000000,8.43935,8.70153,8.4326,8.70153,12002593.135591,0
+NKE.US,D,20041019,000000,8.70153,8.78532,8.69449,8.73942,20491673.431568,0
+NKE.US,D,20041020,000000,8.71294,8.77005,8.63797,8.67436,7692876.3153296,0
+NKE.US,D,20041021,000000,8.70758,8.84244,8.69222,8.79891,22571697.816112,0
+NKE.US,D,20041022,000000,8.7767,8.80308,8.56925,8.61307,12402079.718001,0
+NKE.US,D,20041025,000000,8.59137,8.7412,8.56311,8.70352,10266033.305717,0
+NKE.US,D,20041026,000000,8.72811,8.872,8.70153,8.79644,14847598.092095,0
+NKE.US,D,20041027,000000,8.77005,8.9071,8.75459,8.87397,13847530.322604,0
+NKE.US,D,20041028,000000,8.87397,8.90056,8.80545,8.83193,7331050.0325611,0
+NKE.US,D,20041029,000000,8.84433,8.92286,8.82708,8.85454,7884799.1319401,0
+NKE.US,D,20041101,000000,8.82708,8.92613,8.78761,8.88419,8023475.1556384,0
+NKE.US,D,20041102,000000,8.92613,9.10453,8.92613,8.95499,14966974.53581,0
+NKE.US,D,20041103,000000,9.01241,9.06953,8.97275,9.04324,11916282.525721,0
+NKE.US,D,20041104,000000,9.04324,9.29453,9.01806,9.29453,18862547.05629,0
+NKE.US,D,20041105,000000,9.29453,9.41481,9.26478,9.37951,12660132.185412,0
+NKE.US,D,20041108,000000,9.31892,9.37653,9.16998,9.21589,15236048.275541,0
+NKE.US,D,20041109,000000,9.20319,9.24326,9.17959,9.23562,8714984.6125739,0
+NKE.US,D,20041110,000000,9.22313,9.27122,9.18159,9.18159,7392572.1078094,0
+NKE.US,D,20041111,000000,9.22888,9.28788,9.20319,9.25099,7188700.2514229,0
+NKE.US,D,20041112,000000,9.26478,9.42443,9.25982,9.41085,7611143.0277266,0
+NKE.US,D,20041115,000000,9.41085,9.47996,9.36761,9.41481,5198683.4283754,0
+NKE.US,D,20041116,000000,9.41481,9.42245,9.29453,9.30624,7864595.9871284,0
+NKE.US,D,20041117,000000,9.31605,9.51864,9.31605,9.36167,7279619.4452897,0
+NKE.US,D,20041118,000000,9.37653,9.56029,9.25298,9.25298,27124777.116243,0
+NKE.US,D,20041119,000000,9.18733,9.21589,8.87874,8.98356,46119565.322165,0
+NKE.US,D,20041122,000000,9.04711,9.155,8.95668,9.11831,13515096.11624,0
+NKE.US,D,20041123,000000,9.13647,9.24811,9.07904,9.23761,8135505.0929159,0
+NKE.US,D,20041124,000000,9.26478,9.30624,9.23175,9.30237,6886566.7285044,0
+NKE.US,D,20041126,000000,9.29652,9.36464,9.25298,9.26478,3837710.0844721,0
+NKE.US,D,20041129,000000,9.28788,9.38318,9.27995,9.3337,8557020.1017629,0
+NKE.US,D,20041130,000000,9.3337,9.39497,9.1912,9.21936,9925335.9183314,0
+NKE.US,D,20041201,000000,9.23375,9.45021,9.23375,9.42642,7967453.1278995,0
+NKE.US,D,20041202,000000,9.42642,9.49582,9.3577,9.44326,6826881.0277546,0
+NKE.US,D,20041203,000000,9.42245,9.49088,9.37653,9.44526,5975590.8543675,0
+NKE.US,D,20041206,000000,9.41779,9.48393,9.32577,9.43832,8228253.6021809,0
+NKE.US,D,20041207,000000,9.392,9.50773,9.34361,9.34361,7827859.4211733,0
+NKE.US,D,20041208,000000,9.36464,9.48095,9.31892,9.44326,7803072.9034373,0
+NKE.US,D,20041209,000000,9.45914,9.59003,9.40499,9.53054,10907032.883737,0
+NKE.US,D,20041210,000000,9.53054,9.62177,9.47699,9.47699,7590006.064801,0
+NKE.US,D,20041213,000000,9.50476,9.52855,9.38149,9.48095,11967714.121436,0
+NKE.US,D,20041214,000000,9.44326,9.44326,9.28788,9.42642,13958647.619068,0
+NKE.US,D,20041215,000000,9.47699,9.48095,9.30434,9.34559,14807190.794029,0
+NKE.US,D,20041216,000000,9.36464,9.43633,9.26656,9.35283,9330258.8125297,0
+NKE.US,D,20041217,000000,9.68523,10.0393,9.68523,9.98366,40315701.198698,0
+NKE.US,D,20041220,000000,9.99861,10.064,9.93512,9.95993,12798804.17534,0
+NKE.US,D,20041221,000000,9.98764,10.0502,9.94105,9.94999,8125404.5289529,0
+NKE.US,D,20041222,000000,9.8895,9.99562,9.81117,9.91925,14580365.769076,0
+NKE.US,D,20041223,000000,9.94999,10.054,9.94999,9.97379,5752433.5361972,0
+NKE.US,D,20041227,000000,9.99562,9.99562,9.89347,9.89347,5234494.2437595,0
+NKE.US,D,20041228,000000,9.93512,9.96689,9.91033,9.95794,5875497.8555515,0
+NKE.US,D,20041229,000000,9.94403,9.94601,9.7596,9.86471,13057770.292008,0
+NKE.US,D,20041230,000000,9.86273,9.9649,9.86273,9.90933,4005767.0917028,0
+NKE.US,D,20041231,000000,9.8895,9.95397,9.8766,9.8766,5107759.1922941,0
+NKE.US,D,20050103,000000,9.86967,9.94403,9.82901,9.8766,10215532.502788,0
+NKE.US,D,20050104,000000,9.8766,9.90736,9.71398,9.73679,7420130.8350437,0
+NKE.US,D,20050105,000000,9.76555,9.79034,9.6059,9.61383,9881257.8881541,0
+NKE.US,D,20050106,000000,9.6059,9.64359,9.50079,9.60292,10233896.247773,0
+NKE.US,D,20050107,000000,9.61383,9.63267,9.53252,9.55037,8027142.8624209,0
+NKE.US,D,20050110,000000,9.47302,9.6535,9.45418,9.63962,11472722.955349,0
+NKE.US,D,20050111,000000,9.57913,9.62871,9.49582,9.59697,7095043.135116,0
+NKE.US,D,20050112,000000,9.59201,9.66936,9.52161,9.64359,8403655.0989627,0
+NKE.US,D,20050113,000000,9.62177,9.66142,9.54441,9.58011,6818619.8636188,0
+NKE.US,D,20050114,000000,9.59003,9.68523,9.56424,9.68523,5152763.9814852,0
+NKE.US,D,20050118,000000,9.66639,9.71398,9.61977,9.65548,8281521.5723937,0
+NKE.US,D,20050119,000000,9.66441,9.77547,9.63267,9.63664,10377156.652839,0
+NKE.US,D,20050120,000000,9.62177,9.62177,9.44723,9.45418,8263154.8020804,0
+NKE.US,D,20050121,000000,9.45418,9.48393,9.36959,9.39894,9590151.6882123,0
+NKE.US,D,20050124,000000,9.41779,9.45418,9.36761,9.40202,7807658.2932475,0
+NKE.US,D,20050125,000000,9.41779,9.42443,9.32775,9.35283,8199798.3692195,0
+NKE.US,D,20050126,000000,9.38149,9.40599,9.22313,9.27122,10528680.238926,0
+NKE.US,D,20050127,000000,9.27995,9.43633,9.27995,9.41779,10325724.048682,0
+NKE.US,D,20050128,000000,9.41779,9.44326,9.31307,9.42046,11700468.688659,0
+NKE.US,D,20050131,000000,9.42245,9.46608,9.38803,9.43435,7745216.5180857,0
+NKE.US,D,20050201,000000,9.43435,9.50971,9.39894,9.48393,8753550.4939272,0
+NKE.US,D,20050202,000000,9.45715,9.47699,9.41779,9.44326,16941398.814928,0
+NKE.US,D,20050203,000000,9.44326,9.45914,9.39894,9.43236,10987850.505199,0
+NKE.US,D,20050204,000000,9.45715,9.50476,9.43832,9.48095,7424719.2501827,0
+NKE.US,D,20050207,000000,9.42245,9.46112,9.36761,9.38803,14303944.514465,0
+NKE.US,D,20050208,000000,9.20706,9.25298,8.99396,9.14341,32553042.652426,0
+NKE.US,D,20050209,000000,9.14341,9.14341,9.02094,9.06507,12047605.992327,0
+NKE.US,D,20050210,000000,9.10364,9.155,9.06328,9.14341,10064926.599729,0
+NKE.US,D,20050211,000000,9.14341,9.24326,9.1084,9.21936,7311760.5370057,0
+NKE.US,D,20050214,000000,9.23375,9.35283,9.1912,9.27608,13390202.481488,0
+NKE.US,D,20050215,000000,9.25298,9.3337,9.22888,9.28788,12644523.506397,0
+NKE.US,D,20050216,000000,9.28788,9.38803,9.25982,9.30237,10877643.832663,0
+NKE.US,D,20050217,000000,9.26478,9.30434,9.20608,9.27608,9853708.2369057,0
+NKE.US,D,20050218,000000,9.30821,9.33866,9.28292,9.3101,10672858.32702,0
+NKE.US,D,20050222,000000,9.28292,9.34559,9.12793,9.13647,14156089.643603,0
+NKE.US,D,20050223,000000,9.15313,9.26478,9.14836,9.24326,11224779.119444,0
+NKE.US,D,20050224,000000,9.24326,9.44326,9.23375,9.42245,12876863.705504,0
+NKE.US,D,20050225,000000,9.41085,9.51665,9.39894,9.50476,9848193.062753,0
+NKE.US,D,20050228,000000,9.45418,9.56821,9.44723,9.47302,14337926.014451,0
+NKE.US,D,20050301,000000,9.48095,9.6059,9.46608,9.56029,14056905.251828,0
+NKE.US,D,20050302,000000,9.53252,9.57318,9.44129,9.51169,15299408.742174,0
+NKE.US,D,20050303,000000,9.53054,9.57913,9.48888,9.50476,9289845.4638062,0
+NKE.US,D,20050304,000000,9.56424,9.58805,9.50079,9.53946,10628780.296843,0
+NKE.US,D,20050307,000000,9.53946,9.56327,9.48095,9.49782,8459671.0760442,0
+NKE.US,D,20050308,000000,9.49782,9.50773,9.41283,9.42245,10307365.345912,0
+NKE.US,D,20050309,000000,9.42245,9.43435,9.35283,9.39497,9685650.2212321,0
+NKE.US,D,20050310,000000,9.46608,9.49088,9.37653,9.44129,10033701.174155,0
+NKE.US,D,20050311,000000,9.49782,9.56821,9.392,9.43236,11216510.896208,0
+NKE.US,D,20050314,000000,9.41779,9.48095,9.30237,9.33667,11580170.528146,0
+NKE.US,D,20050315,000000,9.35283,9.53946,9.34559,9.49582,16550180.455755,0
+NKE.US,D,20050316,000000,9.55037,9.63366,9.38318,9.41481,18380418.579237,0
+NKE.US,D,20050317,000000,9.42642,9.52359,9.41085,9.45715,19285896.42275,0
+NKE.US,D,20050318,000000,9.53946,9.53946,9.26478,9.29652,46202223.351896,0
+NKE.US,D,20050321,000000,9.3101,9.31406,9.11406,9.13647,22095996.145583,0
+NKE.US,D,20050322,000000,9.15798,9.21391,8.98356,8.98811,24607630.052279,0
+NKE.US,D,20050323,000000,8.92881,9.00517,8.86753,8.86753,22309048.866018,0
+NKE.US,D,20050324,000000,8.95499,9.14549,8.9422,9.10453,20537585.81936,0
+NKE.US,D,20050328,000000,9.16562,9.1912,9.05684,9.06051,18372150.356001,0
+NKE.US,D,20050329,000000,9.06784,9.06784,8.87675,8.89381,16441821.25059,0
+NKE.US,D,20050330,000000,8.91899,8.98127,8.9071,8.966,10881325.657646,0
+NKE.US,D,20050331,000000,9.00517,9.12615,8.9775,9.07141,12361678.470591,0
+NKE.US,D,20050401,000000,9.13368,9.17573,8.97275,9.037,12145857.574429,0
+NKE.US,D,20050404,000000,9.03313,9.03313,8.8957,8.94022,11856588.757428,0
+NKE.US,D,20050405,000000,9.00141,9.06328,8.95668,9.04711,12202795.26831,0
+NKE.US,D,20050406,000000,9.08798,9.12615,8.96778,9.00329,9029959.647224,0
+NKE.US,D,20050407,000000,9.03313,9.03313,8.8957,8.9901,9736169.1761329,0
+NKE.US,D,20050408,000000,9.00141,9.05684,8.96412,8.96412,8930774.2470068,0
+NKE.US,D,20050411,000000,8.97939,9.037,8.90987,8.95499,8276942.2332407,0
+NKE.US,D,20050412,000000,8.94022,8.98127,8.82548,8.96778,11401089.223267,0
+NKE.US,D,20050413,000000,8.95668,8.96223,8.65502,8.68557,19414454.738957,0
+NKE.US,D,20050414,000000,8.7053,8.74358,8.44807,8.49597,20739616.259033,0
+NKE.US,D,20050415,000000,8.45719,8.46771,8.24321,8.26085,16351823.773521,0
+NKE.US,D,20050418,000000,8.28058,8.30458,8.17736,8.26948,19066413.870462,0
+NKE.US,D,20050419,000000,8.33007,8.49161,8.3258,8.4326,15196565.719603,0
+NKE.US,D,20050420,000000,8.47217,8.47217,8.29377,8.32392,18226138.918737,0
+NKE.US,D,20050421,000000,8.41099,8.5761,8.3863,8.55437,15768688.648395,0
+NKE.US,D,20050422,000000,8.56062,8.62211,8.38431,8.47445,16628247.045019,0
+NKE.US,D,20050425,000000,8.55666,8.69033,8.5046,8.52859,10330330.615792,0
+NKE.US,D,20050426,000000,8.49161,8.58482,8.45025,8.45025,9736169.1761329,0
+NKE.US,D,20050427,000000,8.45025,8.53534,8.34088,8.50014,9251284.6246674,0
+NKE.US,D,20050428,000000,8.42566,8.47862,8.36071,8.37826,13762125.294447,0
+NKE.US,D,20050429,000000,8.39502,8.42804,8.17736,8.36537,18767967.214741,0
+NKE.US,D,20050502,000000,8.36537,8.52185,8.3496,8.39721,9989618.1017633,0
+NKE.US,D,20050503,000000,8.40206,8.51135,8.38273,8.46771,10776632.142375,0
+NKE.US,D,20050504,000000,8.48308,8.53761,8.4441,8.45719,9621379.130672,0
+NKE.US,D,20050505,000000,8.45719,8.56925,8.41922,8.46582,9358724.1299202,0
+NKE.US,D,20050506,000000,8.49161,8.58026,8.46582,8.46979,9133727.4119226,0
+NKE.US,D,20050509,000000,8.48099,8.57371,8.45719,8.57371,7893988.0635326,0
+NKE.US,D,20050510,000000,8.55844,8.55844,8.41327,8.45025,8636910.9642101,0
+NKE.US,D,20050511,000000,8.45025,8.52185,8.41099,8.47673,9620447.3294438,0
+NKE.US,D,20050512,000000,8.51135,8.54723,8.34743,8.36726,11279879.430383,0
+NKE.US,D,20050513,000000,8.31956,8.42804,8.25382,8.3258,10673770.967834,0
+NKE.US,D,20050516,000000,8.34088,8.45025,8.34088,8.3863,16397746.24574,0
+NKE.US,D,20050517,000000,8.3863,8.60039,8.35188,8.5761,25155884.146362,0
+NKE.US,D,20050518,000000,8.66851,9.04711,8.62676,8.91899,36466065.268636,0
+NKE.US,D,20050519,000000,8.94855,9.11594,8.83193,9.05684,23068512.24694,0
+NKE.US,D,20050520,000000,8.99396,9.04186,8.90333,8.94022,12856654.510034,0
+NKE.US,D,20050523,000000,8.97939,9.08104,8.91751,8.98127,15889907.517266,0
+NKE.US,D,20050524,000000,8.98127,9.01092,8.96223,9.00795,15117587.497969,0
+NKE.US,D,20050525,000000,8.966,8.9901,8.86019,8.88419,8623137.6512504,0
+NKE.US,D,20050526,000000,8.89183,8.95499,8.89183,8.92089,6867288.3258208,0
+NKE.US,D,20050527,000000,8.94022,9.00517,8.90888,8.9775,5924159.2586533,0
+NKE.US,D,20050531,000000,8.95113,8.98534,8.88419,8.95113,7257576.9006509,0
+NKE.US,D,20050601,000000,8.96223,9.14549,8.94022,9.0491,10591129.073188,0
+NKE.US,D,20050602,000000,9.02272,9.17573,9.01092,9.12793,10020842.518894,0
+NKE.US,D,20050603,000000,9.12793,9.17573,9.09273,9.1203,6587196.3390982,0
+NKE.US,D,20050606,000000,9.1203,9.19834,9.08301,9.18346,5886514.0856564,0
+NKE.US,D,20050607,000000,9.20032,9.29652,9.18346,9.23375,9609432.1077817,0
+NKE.US,D,20050608,000000,9.23562,9.26478,9.20608,9.24426,12447990.088904,0
+NKE.US,D,20050609,000000,9.22115,9.35283,9.155,9.32577,11591190.792021,0
+NKE.US,D,20050610,000000,9.32378,9.38318,9.30624,9.35967,10638870.776377,0
+NKE.US,D,20050613,000000,9.44723,9.5474,9.44129,9.49285,22618523.853159,0
+NKE.US,D,20050614,000000,9.47699,9.50971,9.36464,9.42642,8791202.7260242,0
+NKE.US,D,20050615,000000,9.52558,9.57119,9.46112,9.54441,16245302.95974,0
+NKE.US,D,20050616,000000,9.54641,9.68523,9.53946,9.59697,17098439.592053,0
+NKE.US,D,20050617,000000,9.61185,9.67333,9.59003,9.61977,22417414.121841,0
+NKE.US,D,20050620,000000,9.62177,9.64853,9.59697,9.61977,11504877.156824,0
+NKE.US,D,20050621,000000,9.61977,9.70209,9.61185,9.67135,9130978.3966108,0
+NKE.US,D,20050622,000000,9.76555,9.79034,9.66639,9.73679,15405947.707928,0
+NKE.US,D,20050623,000000,9.76754,9.90438,9.75265,9.81315,18883671.917901,0
+NKE.US,D,20050624,000000,9.79827,9.8201,9.69912,9.72985,24229283.458125,0
+NKE.US,D,20050627,000000,9.69515,9.69515,9.21391,9.33667,68491073.106875,0
+NKE.US,D,20050628,000000,9.34559,9.60391,9.34361,9.57913,26202765.851586,0
+NKE.US,D,20050629,000000,9.59697,9.59697,9.48888,9.51169,13842941.907465,0
+NKE.US,D,20050630,000000,9.49782,9.50476,9.41085,9.43236,20017808.135537,0
+NKE.US,D,20050701,000000,9.38516,9.43236,9.28788,9.36761,13019194.326226,0
+NKE.US,D,20050705,000000,9.36464,9.53252,9.35967,9.44326,15102897.510424,0
+NKE.US,D,20050706,000000,9.47302,9.47501,9.28888,9.31605,11457121.335435,0
+NKE.US,D,20050707,000000,9.28888,9.31892,9.22402,9.28788,11369878.924335,0
+NKE.US,D,20050708,000000,9.28788,9.392,9.23562,9.392,9130061.7220261,0
+NKE.US,D,20050711,000000,9.47302,9.49782,9.42245,9.48888,11543435.979076,0
+NKE.US,D,20050712,000000,9.45021,9.48888,9.38803,9.48095,9445968.5579043,0
+NKE.US,D,20050713,000000,9.51169,9.52657,9.45418,9.48691,10134715.88977,0
+NKE.US,D,20050714,000000,9.50476,9.56821,9.47996,9.53946,15990926.266652,0
+NKE.US,D,20050715,000000,9.53946,9.63267,9.53054,9.63267,12281774.498387,0
+NKE.US,D,20050718,000000,9.57913,9.62177,9.5474,9.56821,12528810.735694,0
+NKE.US,D,20050719,000000,9.58011,9.60391,9.52855,9.56723,9108023.2111588,0
+NKE.US,D,20050720,000000,9.52855,9.63267,9.47104,9.62573,13419585.481905,0
+NKE.US,D,20050721,000000,9.60094,9.60094,9.36464,9.45021,19843322.304898,0
+NKE.US,D,20050722,000000,9.40499,9.48691,9.35283,9.43435,15231455.826631,0
+NKE.US,D,20050725,000000,9.38803,9.41085,9.20905,9.27995,17053431.777534,0
+NKE.US,D,20050726,000000,9.2742,9.27995,9.11406,9.1912,14783311.874892,0
+NKE.US,D,20050727,000000,9.20319,9.20905,9.08499,9.14836,30044165.828584,0
+NKE.US,D,20050728,000000,9.17573,9.21093,9.1203,9.20319,14348022.544642,0
+NKE.US,D,20050729,000000,9.18346,9.23562,9.11594,9.12615,7845317.5844447,0
+NKE.US,D,20050801,000000,9.12793,9.18159,9.00141,9.02272,17149857.069567,0
+NKE.US,D,20050802,000000,9.02272,9.34361,8.70758,9.34361,42650114.377642,0
+NKE.US,D,20050803,000000,9.37356,9.69019,9.33866,9.46906,31118607.269484,0
+NKE.US,D,20050804,000000,9.38803,9.44723,9.26478,9.27608,12343306.658064,0
+NKE.US,D,20050805,000000,9.27608,9.27807,9.17275,9.25695,7542263.3531698,0
+NKE.US,D,20050808,000000,9.25695,9.3101,9.16998,9.18346,12118310.948509,0
+NKE.US,D,20050809,000000,9.22888,9.23175,9.11127,9.11406,8653439.3431392,0
+NKE.US,D,20050810,000000,9.16998,9.17275,8.98534,9.00517,23793073.419518,0
+NKE.US,D,20050811,000000,9.037,9.05684,8.84244,8.92286,17176492.063117,0
+NKE.US,D,20050812,000000,8.8957,8.97939,8.81607,8.88241,12832783.65844,0
+NKE.US,D,20050815,000000,8.88984,9.00517,8.87397,8.94855,14466484.330657,0
+NKE.US,D,20050816,000000,8.94855,8.94855,8.78126,8.79891,12771249.481878,0
+NKE.US,D,20050817,000000,8.82074,8.84433,8.66396,8.70758,26127471.47182,0
+NKE.US,D,20050818,000000,8.69449,8.86218,8.66166,8.79177,23246666.792805,0
+NKE.US,D,20050819,000000,8.84244,8.87397,8.72811,8.74834,17538309.2699,0
+NKE.US,D,20050822,000000,8.82708,8.82708,8.56925,8.63083,22664442.291607,0
+NKE.US,D,20050823,000000,8.65731,8.69222,8.57153,8.60902,18703671.921552,0
+NKE.US,D,20050824,000000,8.62012,8.73713,8.58264,8.67912,20064648.290784,0
+NKE.US,D,20050825,000000,8.67912,8.77005,8.66396,8.69906,10828058.695876,0
+NKE.US,D,20050826,000000,8.69906,8.71769,8.62914,8.681,11503952.414695,0
+NKE.US,D,20050829,000000,8.62439,8.68795,8.59137,8.65077,9089658.4577313,0
+NKE.US,D,20050830,000000,8.58026,8.58482,8.42368,8.52631,24727022.63108,0
+NKE.US,D,20050831,000000,8.52631,8.60039,8.46345,8.59137,11992503.664501,0
+NKE.US,D,20050901,000000,8.59137,8.62676,8.50014,8.51987,11900671.82982,0
+NKE.US,D,20050902,000000,8.54367,8.58482,8.38034,8.3863,14067929.549477,0
+NKE.US,D,20050906,000000,8.38867,8.49597,8.33424,8.48745,20158314.483077,0
+NKE.US,D,20050907,000000,8.53048,8.53048,8.37826,8.39095,28191887.177349,0
+NKE.US,D,20050908,000000,8.38431,8.56925,8.35824,8.54972,31680635.684971,0
+NKE.US,D,20050909,000000,8.55844,8.65731,8.54972,8.54972,19383234.355597,0
+NKE.US,D,20050912,000000,8.59851,8.81379,8.56737,8.71105,25658215.768228,0
+NKE.US,D,20050913,000000,8.7767,8.88419,8.62439,8.63311,24248563.877694,0
+NKE.US,D,20050914,000000,8.63311,8.65502,8.53048,8.54535,21466936.531353,0
+NKE.US,D,20050915,000000,8.5761,8.61307,8.53296,8.59603,31315135.644762,0
+NKE.US,D,20050916,000000,8.6465,8.681,8.53534,8.54367,63362181.993869,0
+NKE.US,D,20050919,000000,9.10364,9.27995,8.91751,9.08798,96101652.457611,0
+NKE.US,D,20050920,000000,9.14341,9.14549,8.66851,8.71105,41970546.901382,0
+NKE.US,D,20050921,000000,8.73248,8.80774,8.6465,8.6465,23364208.878907,0
+NKE.US,D,20050922,000000,8.71105,8.85454,8.70153,8.81607,22298941.242956,0
+NKE.US,D,20050923,000000,8.77005,8.92089,8.67665,8.8488,15357272.186626,0
+NKE.US,D,20050926,000000,8.95499,8.98356,8.8364,8.85751,20169332.730067,0
+NKE.US,D,20050927,000000,8.90987,8.93248,8.86218,8.88419,11754655.350342,0
+NKE.US,D,20050928,000000,8.89183,8.92881,8.83372,8.85276,12537991.599743,0
+NKE.US,D,20050929,000000,8.8471,8.86575,8.7767,8.83193,18300529.733675,0
+NKE.US,D,20050930,000000,8.83193,8.89381,8.8125,8.89381,16207652.744528,0
+NKE.US,D,20051003,000000,8.93725,8.99396,8.89381,8.96223,21595497.872887,0
+NKE.US,D,20051004,000000,8.96223,9.14549,8.96223,9.00141,21137261.424729,0
+NKE.US,D,20051005,000000,8.99952,9.03313,8.86753,8.872,13864058.701533,0
+NKE.US,D,20051006,000000,8.87397,9.08104,8.86753,8.94022,15687874.052263,0
+NKE.US,D,20051007,000000,8.966,9.06953,8.92286,9.01241,12322177.762681,0
+NKE.US,D,20051010,000000,9.01241,9.12327,8.95668,8.99198,11169675.783175,0
+NKE.US,D,20051011,000000,9.01092,9.1203,8.96412,9.03601,13721720.013266,0
+NKE.US,D,20051012,000000,9.03045,9.04711,8.8957,8.91899,14688732.033343,0
+NKE.US,D,20051013,000000,8.90987,8.93248,8.7053,8.79405,15378397.048237,0
+NKE.US,D,20051014,000000,8.83193,8.92613,8.7654,8.8957,12111882.1251,0
+NKE.US,D,20051017,000000,8.88419,8.96412,8.85276,8.94855,9807777.6971438,0
+NKE.US,D,20051018,000000,8.94587,8.95113,8.83193,8.8701,10664587.078454,0
+NKE.US,D,20051019,000000,8.85751,8.98356,8.79177,8.97939,14772293.627901,0
+NKE.US,D,20051020,000000,8.98356,9.1203,8.98356,9.05871,18369403.357575,0
+NKE.US,D,20051021,000000,9.05871,9.17573,9.04186,9.09095,11722513.250183,0
+NKE.US,D,20051024,000000,9.0962,9.18346,9.01519,9.15798,15160758.93799,0
+NKE.US,D,20051025,000000,9.11406,9.17573,9.06328,9.09471,12207389.734106,0
+NKE.US,D,20051026,000000,9.07141,9.17573,9.01241,9.12793,11755572.024927,0
+NKE.US,D,20051027,000000,9.12793,9.12983,8.97275,8.97275,14086293.294461,0
+NKE.US,D,20051028,000000,8.97452,9.07141,8.97452,9.01519,10201759.189829,0
+NKE.US,D,20051031,000000,9.037,9.17772,9.03313,9.15313,19707412.44004,0
+NKE.US,D,20051101,000000,9.14836,9.17573,9.08499,9.15034,10192566.224464,0
+NKE.US,D,20051102,000000,9.14836,9.34758,9.13844,9.31307,16798137.401418,0
+NKE.US,D,20051103,000000,9.35967,9.50476,9.35967,9.48888,19909444.896599,0
+NKE.US,D,20051104,000000,9.47699,9.57714,9.47302,9.56029,17869837.894551,0
+NKE.US,D,20051107,000000,9.56029,9.60094,9.55533,9.57913,16933131.600135,0
+NKE.US,D,20051108,000000,9.5573,9.5573,9.42642,9.45715,12560955.861182,0
+NKE.US,D,20051109,000000,9.48888,9.50079,9.41085,9.43236,8004177.59254,0
+NKE.US,D,20051110,000000,9.42245,9.52657,9.41779,9.51169,7676341.8857433,0
+NKE.US,D,20051111,000000,9.52855,9.52855,9.45021,9.46906,5973747.4207689,0
+NKE.US,D,20051114,000000,9.46906,9.50773,9.41779,9.42443,5259287.8205958,0
+NKE.US,D,20051115,000000,9.45021,9.45715,9.2742,9.31892,10872137.734496,0
+NKE.US,D,20051116,000000,9.34164,9.39003,9.27995,9.35967,6917796.1878499,0
+NKE.US,D,20051117,000000,9.44326,9.49582,9.40599,9.46409,7646042.2107404,0
+NKE.US,D,20051118,000000,9.5573,9.5573,9.43236,9.55037,13593152.621074,0
+NKE.US,D,20051121,000000,9.44723,9.49088,9.34361,9.41481,25542496.946867,0
+NKE.US,D,20051122,000000,9.43832,9.50476,9.41481,9.47699,13807134.11741,0
+NKE.US,D,20051123,000000,9.47996,9.57913,9.47699,9.5474,8154790.5546998,0
+NKE.US,D,20051125,000000,9.56723,9.63664,9.50277,9.60094,4244536.1142171,0
+NKE.US,D,20051128,000000,9.62871,9.62871,9.41779,9.41779,13163384.515634,0
+NKE.US,D,20051129,000000,9.41779,9.43236,9.34164,9.35283,9087814.0156898,0
+NKE.US,D,20051130,000000,9.35967,9.43633,9.28292,9.28788,10839075.934424,0
+NKE.US,D,20051201,000000,9.33667,9.38516,9.25695,9.31406,10819795.514855,0
+NKE.US,D,20051202,000000,9.34164,9.60292,9.34164,9.53946,18722042.725637,0
+NKE.US,D,20051205,000000,9.47699,9.57318,9.46112,9.51169,10181562.095674,0
+NKE.US,D,20051206,000000,9.52855,9.5573,9.48095,9.49088,13127557.565164,0
+NKE.US,D,20051207,000000,9.50971,9.53252,9.42046,9.44326,9020772.7325172,0
+NKE.US,D,20051208,000000,9.39497,9.39497,9.32775,9.35283,14131295.058323,0
+NKE.US,D,20051209,000000,9.38318,9.392,9.28292,9.35283,13840187.84994,0
+NKE.US,D,20051212,000000,9.50971,9.54641,9.45021,9.51864,17946058.024886,0
+NKE.US,D,20051213,000000,9.52161,9.594,9.45914,9.57119,16831199.201492,0
+NKE.US,D,20051214,000000,9.59003,9.9649,9.58507,9.95397,52491890.718302,0
+NKE.US,D,20051215,000000,9.94403,9.95198,9.73679,9.77547,19257428.080031,0
+NKE.US,D,20051216,000000,9.80224,9.81117,9.62573,9.63267,17561274.53978,0
+NKE.US,D,20051219,000000,9.73679,9.73679,9.49782,9.50773,16959771.635898,0
+NKE.US,D,20051220,000000,9.47501,9.66142,9.43435,9.63069,20801146.401824,0
+NKE.US,D,20051221,000000,9.24137,9.38516,9.1203,9.33667,79631357.822088,0
+NKE.US,D,20051222,000000,9.28788,9.43236,9.27995,9.392,17886370.307251,0
+NKE.US,D,20051223,000000,9.44326,9.52558,9.42642,9.47699,18546640.220413,0
+NKE.US,D,20051227,000000,9.52558,9.60391,9.47104,9.48888,15801747.423139,0
+NKE.US,D,20051228,000000,9.48888,9.60391,9.48888,9.53946,11443337.938045,0
+NKE.US,D,20051229,000000,9.55037,9.59201,9.51864,9.51864,6120686.6254889,0
+NKE.US,D,20051230,000000,9.50476,9.56821,9.44129,9.45418,5864476.5832321,0
+NKE.US,D,20060103,000000,9.45418,9.51864,9.29155,9.35967,21200616.849147,0
+NKE.US,D,20060104,000000,9.32577,9.41085,9.29155,9.31307,18173805.775081,0
+NKE.US,D,20060105,000000,9.31307,9.43236,9.31307,9.37157,10397362.822979,0
+NKE.US,D,20060106,000000,9.39894,9.43435,9.32983,9.34164,8693849.666534,0
+NKE.US,D,20060109,000000,9.34164,9.56327,9.33667,9.47699,11923632.057487,0
+NKE.US,D,20060110,000000,9.41779,9.56524,9.40886,9.49782,13588564.205936,0
+NKE.US,D,20060111,000000,9.49782,9.58507,9.47699,9.50971,11900671.82982,0
+NKE.US,D,20060112,000000,9.59697,9.59697,9.36761,9.40202,12809816.371673,0
+NKE.US,D,20060113,000000,9.44326,9.49088,9.30434,9.38803,11033754.825445,0
+NKE.US,D,20060117,000000,9.36464,9.36464,9.26478,9.27608,12713398.13874,0
+NKE.US,D,20060118,000000,9.25695,9.30237,9.18733,9.21738,10556231.90706,0
+NKE.US,D,20060119,000000,9.17573,9.24811,9.14836,9.22313,10203585.479898,0
+NKE.US,D,20060120,000000,9.26478,9.3209,9.12793,9.16998,18518168.852365,0
+NKE.US,D,20060123,000000,9.10364,9.14836,8.8701,9.08798,43934858.515224,0
+NKE.US,D,20060124,000000,9.18346,9.20608,9.0491,9.15034,19284979.748166,0
+NKE.US,D,20060125,000000,9.155,9.20706,9.13647,9.17772,11787712.1082,0
+NKE.US,D,20060126,000000,9.26845,9.26845,9.12327,9.14549,17408826.211565,0
+NKE.US,D,20060127,000000,9.17573,9.21589,9.04524,9.05495,19543950.907048,0
+NKE.US,D,20060130,000000,8.99675,9.01519,8.7767,8.9071,90661451.999851,0
+NKE.US,D,20060131,000000,8.9071,8.93248,8.80774,8.81607,23357781.063941,0
+NKE.US,D,20060201,000000,8.8471,9.16096,8.84244,9.0491,40775793.181769,0
+NKE.US,D,20060202,000000,9.05684,9.13647,9.037,9.07439,23491860.604957,0
+NKE.US,D,20060203,000000,9.02658,9.12793,9.01092,9.11127,18167371.909458,0
+NKE.US,D,20060206,000000,9.29652,9.33667,9.15313,9.16562,22093237.045841,0
+NKE.US,D,20060207,000000,9.18159,9.22313,9.05871,9.08798,11901593.546619,0
+NKE.US,D,20060208,000000,9.11406,9.24811,9.09273,9.1912,21393471.466985,0
+NKE.US,D,20060209,000000,9.12615,9.19635,9.10364,9.13647,10598475.579625,0
+NKE.US,D,20060210,000000,9.22115,9.22115,9.04324,9.19834,11868526.704333,0
+NKE.US,D,20060213,000000,9.16562,9.18546,9.05495,9.17959,10919884.479897,0
+NKE.US,D,20060214,000000,9.17959,9.21738,9.10364,9.14836,13497645.012068,0
+NKE.US,D,20060215,000000,9.17573,9.25298,9.1203,9.17772,10851945.682556,0
+NKE.US,D,20060216,000000,9.24811,9.26279,9.18346,9.22888,7179519.3873736,0
+NKE.US,D,20060217,000000,9.17573,9.27995,9.15798,9.24326,9185163.0414084,0
+NKE.US,D,20060221,000000,9.23375,9.28788,9.20319,9.26279,10037370.897824,0
+NKE.US,D,20060222,000000,9.27995,9.47104,9.26478,9.3577,13815399.315317,0
+NKE.US,D,20060223,000000,9.3577,9.51864,9.33667,9.4274,11603129.74737,0
+NKE.US,D,20060224,000000,9.4274,9.52855,9.41085,9.50079,12643605.823369,0
+NKE.US,D,20060227,000000,9.50079,9.55037,9.44129,9.50971,8241115.2827703,0
+NKE.US,D,20060228,000000,9.45418,9.56327,9.43435,9.4522,21429282.282369,0
+NKE.US,D,20060301,000000,9.43832,9.49285,9.38803,9.40202,12277179.024147,0
+NKE.US,D,20060302,000000,9.33667,9.41085,9.29155,9.36959,15928486.508376,0
+NKE.US,D,20060303,000000,9.34559,9.44526,9.34164,9.39894,9627800.8949807,0
+NKE.US,D,20060306,000000,9.42245,9.5821,9.392,9.46906,16889042.477086,0
+NKE.US,D,20060307,000000,9.32577,9.32577,9.15313,9.24326,28009133.123474,0
+NKE.US,D,20060308,000000,9.22888,9.26279,9.20319,9.25298,22845356.945655,0
+NKE.US,D,20060309,000000,9.23375,9.30624,9.227,9.29155,13517856.224424,0
+NKE.US,D,20060310,000000,9.29155,9.33667,9.23375,9.25099,10415733.627064,0
+NKE.US,D,20060313,000000,9.25099,9.25695,9.17772,9.19834,10397362.822979,0
+NKE.US,D,20060314,000000,9.1912,9.21738,9.1676,9.21589,9596575.4694068,0
+NKE.US,D,20060315,000000,9.25495,9.28491,9.1912,9.25495,13462748.854384,0
+NKE.US,D,20060316,000000,9.25298,9.41779,9.25298,9.36761,14164358.875282,0
+NKE.US,D,20060317,000000,9.33667,9.3558,9.28788,9.29939,12880530.403843,0
+NKE.US,D,20060320,000000,9.25298,9.39003,9.24326,9.3101,17456579.007625,0
+NKE.US,D,20060321,000000,9.3101,9.3101,9.22115,9.24811,22028966.963724,0
+NKE.US,D,20060322,000000,9.24326,9.49782,9.20319,9.45715,44481265.141937,0
+NKE.US,D,20060323,000000,9.45021,9.48888,9.36464,9.36761,27069689.91506,0
+NKE.US,D,20060324,000000,9.37653,9.44723,9.3101,9.35967,14230479.450098,0
+NKE.US,D,20060327,000000,9.34559,9.34559,9.25695,9.30434,9346790.2167875,0
+NKE.US,D,20060328,000000,9.28788,9.34559,9.23175,9.27608,9712285.2147812,0
+NKE.US,D,20060329,000000,9.26478,9.31307,9.25298,9.31307,7684612.1258651,0
+NKE.US,D,20060330,000000,9.35283,9.3577,9.21936,9.25298,13628053.820974,0
+NKE.US,D,20060331,000000,9.25298,9.27608,9.21936,9.26478,9768299.1749771,0
+NKE.US,D,20060403,000000,9.26478,9.34758,9.21936,9.24326,13524277.988732,0
+NKE.US,D,20060404,000000,9.24326,9.2742,9.15034,9.25695,8855474.8250271,0
+NKE.US,D,20060405,000000,9.24326,9.27122,9.17275,9.20905,8946392.0020083,0
+NKE.US,D,20060406,000000,9.22313,9.26656,9.13647,9.24059,12991643.666534,0
+NKE.US,D,20060407,000000,9.27122,9.29155,9.0962,9.10453,11972298.502802,0
+NKE.US,D,20060410,000000,9.12793,9.15798,9.00517,9.04711,12309335.242507,0
+NKE.US,D,20060411,000000,9.0962,9.14142,8.96412,8.98127,11515892.378485,0
+NKE.US,D,20060412,000000,8.98127,9.01519,8.93248,8.98811,13697854.203887,0
+NKE.US,D,20060413,000000,9.00141,9.11406,8.9901,9.06953,15517055.928405,0
+NKE.US,D,20060417,000000,9.06328,9.06328,8.8471,8.90888,19140811.7445,0
+NKE.US,D,20060418,000000,8.90888,8.94409,8.872,8.90333,19727617.601738,0
+NKE.US,D,20060419,000000,8.9071,8.97452,8.87874,8.9422,11340487.856375,0
+NKE.US,D,20060420,000000,8.93248,9.037,8.93248,9.01806,8545997.8210006,0
+NKE.US,D,20060421,000000,9.04711,9.05495,8.98534,9.03899,10591129.073188,0
+NKE.US,D,20060424,000000,9.03899,9.04186,8.98356,9.00517,13213878.259464,0
+NKE.US,D,20060425,000000,8.99396,9.01806,8.8957,8.9306,11272531.915503,0
+NKE.US,D,20060426,000000,8.95668,8.98127,8.81607,8.8488,14325985.042218,0
+NKE.US,D,20060427,000000,8.74982,8.92089,8.74982,8.90987,11562721.440861,0
+NKE.US,D,20060428,000000,8.94587,8.97275,8.8488,8.90987,7601958.1299056,0
+NKE.US,D,20060501,000000,8.93248,8.97452,8.87874,8.8957,10851014.88977,0
+NKE.US,D,20060502,000000,8.94022,8.96412,8.88062,8.88062,8761811.658063,0
+NKE.US,D,20060503,000000,8.88241,8.9071,8.77005,8.83372,13760295.979049,0
+NKE.US,D,20060504,000000,8.85751,8.91751,8.81607,8.81607,10021765.244137,0
+NKE.US,D,20060505,000000,8.84007,8.88241,8.81379,8.87874,7727771.4645718,0
+NKE.US,D,20060508,000000,8.88419,8.9775,8.87675,8.95499,8978533.0937242,0
+NKE.US,D,20060509,000000,8.966,9.02094,8.94409,8.95113,7918781.6403689,0
+NKE.US,D,20060510,000000,8.97275,9.02848,8.95113,8.96412,8316425.7976218,0
+NKE.US,D,20060511,000000,9.03045,9.04711,8.8364,8.85454,9940027.9227619,0
+NKE.US,D,20060512,000000,8.82074,8.91751,8.81379,8.87397,11840068.446043,0
+NKE.US,D,20060515,000000,8.82074,8.89381,8.82074,8.88984,11186207.187433,0
+NKE.US,D,20060516,000000,8.90888,8.94022,8.76778,8.78532,14782401.250965,0
+NKE.US,D,20060517,000000,8.71769,8.81012,8.69033,8.74358,17350056.176957,0
+NKE.US,D,20060518,000000,8.65969,8.81607,8.65969,8.68557,13467344.328622,0
+NKE.US,D,20060519,000000,8.66851,8.67436,8.46979,8.56925,35614764.002376,0
+NKE.US,D,20060522,000000,8.54723,8.60673,8.42804,8.49161,25933702.196282,0
+NKE.US,D,20060523,000000,8.56925,8.87397,8.56925,8.60039,30170887.770292,0
+NKE.US,D,20060524,000000,8.60276,8.66396,8.53761,8.63083,15173608.517265,0
+NKE.US,D,20060525,000000,8.63083,8.68795,8.59851,8.67436,6915046.1640952,0
+NKE.US,D,20060526,000000,8.70352,8.87874,8.69668,8.82361,14427006.816934,0
+NKE.US,D,20060530,000000,8.80308,8.81012,8.70967,8.71105,8840784.8374824,0
+NKE.US,D,20060531,000000,8.71105,8.7767,8.71105,8.74595,12235852.026167,0
+NKE.US,D,20060601,000000,8.75459,8.87874,8.73942,8.86575,12660132.185412,0
+NKE.US,D,20060602,000000,8.86218,8.94587,8.82708,8.9071,12298307.91953,0
+NKE.US,D,20060605,000000,8.9071,8.9071,8.72811,8.73713,16624577.32135,0
+NKE.US,D,20060606,000000,8.7654,8.78998,8.70153,8.73248,10664587.078454,0
+NKE.US,D,20060607,000000,8.73713,8.84007,8.73713,8.79177,21760810.907021,0
+NKE.US,D,20060608,000000,8.7767,8.81794,8.62012,8.78314,15836641.563938,0
+NKE.US,D,20060609,000000,8.81607,8.89767,8.78761,8.83372,7454099.2252722,0
+NKE.US,D,20060612,000000,8.8471,8.96223,8.82074,8.83372,13532545.203525,0
+NKE.US,D,20060613,000000,8.82074,8.95301,8.81012,8.86218,13635403.352739,0
+NKE.US,D,20060614,000000,8.84244,8.95113,8.84244,8.93725,15317789.630687,0
+NKE.US,D,20060615,000000,8.93437,9.17573,8.91751,9.0962,15448188.355164,0
+NKE.US,D,20060616,000000,9.05871,9.17959,9.03899,9.05495,9547899.9481046,0
+NKE.US,D,20060619,000000,9.14836,9.15313,8.99396,9.04324,11869446.404247,0
+NKE.US,D,20060620,000000,9.07141,9.08798,8.91751,8.94855,15292073.328609,0
+NKE.US,D,20060621,000000,8.94587,9.06328,8.91751,9.01241,12781353.071169,0
+NKE.US,D,20060622,000000,9.01241,9.14549,8.95301,9.13368,15004633.827006,0
+NKE.US,D,20060623,000000,9.13368,9.24811,9.10364,9.18733,13287348.366045,0
+NKE.US,D,20060626,000000,9.23761,9.24624,9.14549,9.17573,9732490.3764787,0
+NKE.US,D,20060627,000000,9.19834,9.19834,9.05208,9.10453,16619058.113426,0
+NKE.US,D,20060628,000000,8.87397,8.87397,8.59137,8.681,78309885.186095,0
+NKE.US,D,20060629,000000,8.71105,8.8471,8.65969,8.81794,23741656.950448,0
+NKE.US,D,20060630,000000,8.83193,8.91751,8.81012,8.82074,11799656.105762,0
+NKE.US,D,20060703,000000,8.82548,8.90333,8.82548,8.85454,5426433.1954562,0
+NKE.US,D,20060705,000000,8.79405,8.81012,8.67436,8.71532,21173071.23167,0
+NKE.US,D,20060706,000000,8.74358,8.75459,8.67665,8.69033,17521785.933184,0
+NKE.US,D,20060707,000000,8.65969,8.70153,8.59851,8.6108,17846876.658441,0
+NKE.US,D,20060710,000000,8.6108,8.67436,8.56925,8.60039,11047535.197506,0
+NKE.US,D,20060711,000000,8.5761,8.61537,8.51987,8.55844,12884206.178167,0
+NKE.US,D,20060712,000000,8.51135,8.59137,8.5046,8.55844,21439384.863218,0
+NKE.US,D,20060713,000000,8.55844,8.61307,8.50014,8.5761,16111228.460937,0
+NKE.US,D,20060714,000000,8.53761,8.62211,8.52859,8.55666,22354971.338238,0
+NKE.US,D,20060717,000000,8.49409,8.61307,8.49409,8.59137,20983895.413485,0
+NKE.US,D,20060718,000000,8.59137,8.62012,8.5159,8.54723,29913759.036565,0
+NKE.US,D,20060719,000000,8.59137,8.65077,8.56548,8.58026,27420487.86641,0
+NKE.US,D,20060720,000000,8.53048,8.69222,8.51749,8.66851,22037223.085646,0
+NKE.US,D,20060721,000000,8.66851,8.74358,8.60902,8.71769,22573532.173726,0
+NKE.US,D,20060724,000000,8.71105,8.81607,8.70758,8.78126,16620900.538582,0
+NKE.US,D,20060725,000000,8.72811,8.78761,8.61784,8.74982,16330692.861253,0
+NKE.US,D,20060726,000000,8.72365,8.72365,8.61784,8.71105,13813549.831061,0
+NKE.US,D,20060727,000000,8.76074,8.85454,8.56737,8.59851,13486631.807293,0
+NKE.US,D,20060728,000000,8.62211,8.73713,8.56548,8.70153,15773273.029763,0
+NKE.US,D,20060731,000000,8.6701,8.73713,8.55844,8.60276,16278364.759812,0
+NKE.US,D,20060801,000000,8.60276,8.67665,8.53048,8.56737,20499934.595705,0
+NKE.US,D,20060802,000000,8.58026,8.61784,8.49161,8.50648,29857745.076369,0
+NKE.US,D,20060803,000000,8.45719,8.53048,8.38034,8.51135,35935261.270279,0
+NKE.US,D,20060804,000000,8.54723,8.61307,8.49597,8.56737,20295136.988747,0
+NKE.US,D,20060807,000000,8.52185,8.52424,8.38273,8.48555,22909632.069986,0
+NKE.US,D,20060808,000000,8.53048,8.59364,8.3496,8.39502,18321655.603729,0
+NKE.US,D,20060809,000000,8.41327,8.45909,8.3496,8.37181,16097452.122649,0
+NKE.US,D,20060810,000000,8.34088,8.36726,8.22337,8.29784,24112654.012837,0
+NKE.US,D,20060811,000000,8.3258,8.36537,8.30261,8.33224,24523151.783135,0
+NKE.US,D,20060814,000000,8.38431,8.45244,8.38034,8.40454,15318696.220843,0
+NKE.US,D,20060815,000000,8.43499,8.46979,8.37181,8.45909,23834396.383727,0
+NKE.US,D,20060816,000000,8.48962,8.49161,8.33007,8.46771,29011959.992705,0
+NKE.US,D,20060817,000000,8.46771,8.46979,8.31956,8.38034,23411041.975052,0
+NKE.US,D,20060818,000000,8.36954,8.38867,8.30707,8.35188,20378714.718392,0
+NKE.US,D,20060821,000000,8.35427,8.38867,8.3258,8.35824,11138458.425144,0
+NKE.US,D,20060822,000000,8.38034,8.45482,8.3629,8.36726,13586730.856765,0
+NKE.US,D,20060823,000000,8.35824,8.38867,8.34088,8.36726,13465505.937238,0
+NKE.US,D,20060824,000000,8.35824,8.39502,8.31956,8.36726,13905390.741728,0
+NKE.US,D,20060825,000000,8.36726,8.38273,8.31361,8.35824,14412309.770289,0
+NKE.US,D,20060828,000000,8.37628,8.48962,8.3738,8.47673,15697054.916312,0
+NKE.US,D,20060829,000000,8.46771,8.71769,8.46582,8.70758,28249742.554258,0
+NKE.US,D,20060830,000000,8.69449,8.75885,8.62676,8.68557,29731939.809246,0
+NKE.US,D,20060831,000000,8.69033,8.81607,8.68557,8.79405,17262818.808073,0
+NKE.US,D,20060901,000000,8.79405,8.86218,8.79177,8.8364,17061694.958555,0
+NKE.US,D,20060905,000000,8.82074,8.86753,8.74834,8.86406,16490495.763449,0
+NKE.US,D,20060906,000000,8.8471,8.9071,8.78761,8.81607,13498568.745753,0
+NKE.US,D,20060907,000000,8.81607,8.81607,8.69668,8.7767,15252580.688242,0
+NKE.US,D,20060908,000000,8.79891,8.94022,8.78998,8.93248,18857037.932795,0
+NKE.US,D,20060911,000000,8.92881,8.99675,8.91751,8.97452,15323296.737297,0
+NKE.US,D,20060912,000000,8.97452,9.14341,8.88062,9.08798,25239458.85068,0
+NKE.US,D,20060913,000000,9.037,9.07617,9.01519,9.04711,34589906.68982,0
+NKE.US,D,20060914,000000,9.03313,9.03601,8.94022,9.01241,21961003.963752,0
+NKE.US,D,20060915,000000,9.01519,9.06784,8.98811,9.03313,20706558.492732,0
+NKE.US,D,20060918,000000,8.99396,9.03313,8.92881,8.96412,22804951.664475,0
+NKE.US,D,20060919,000000,8.96412,8.96412,8.79177,8.93248,28155152.62828,0
+NKE.US,D,20060920,000000,8.98356,9.02094,8.90888,8.99396,30947802.255385,0
+NKE.US,D,20060921,000000,9.02848,9.12983,8.92286,8.97939,32290399.752988,0
+NKE.US,D,20060922,000000,9.37157,9.46112,9.23761,9.40599,70126620.238019,0
+NKE.US,D,20060925,000000,9.41779,9.47302,9.28888,9.42443,32177453.141126,0
+NKE.US,D,20060926,000000,9.35967,9.65945,9.32775,9.62177,38765567.163252,0
+NKE.US,D,20060927,000000,9.53946,9.67829,9.53252,9.59003,34791030.539339,0
+NKE.US,D,20060928,000000,9.59003,9.63664,9.56029,9.61185,12421368.205113,0
+NKE.US,D,20060929,000000,9.63267,9.63267,9.53946,9.54244,12976963.763419,0
+NKE.US,D,20061002,000000,9.47302,9.57615,9.46608,9.52657,10784891.289626,0
+NKE.US,D,20061003,000000,9.50476,9.57615,9.47104,9.56524,12751956.960993,0
+NKE.US,D,20061004,000000,9.55037,9.75564,9.55037,9.72589,21467863.290366,0
+NKE.US,D,20061005,000000,9.66142,9.74472,9.62177,9.69316,15524417.561487,0
+NKE.US,D,20061006,000000,9.65945,9.65945,9.51864,9.59697,14708932.152825,0
+NKE.US,D,20061009,000000,9.55037,9.6535,9.53054,9.62871,8877513.3358944,0
+NKE.US,D,20061010,000000,9.62177,9.72985,9.62177,9.6416,10477259.736084,0
+NKE.US,D,20061011,000000,9.63267,9.65945,9.5593,9.62573,8051024.8068869,0
+NKE.US,D,20061012,000000,9.61581,9.80324,9.59697,9.78142,18240834.95694,0
+NKE.US,D,20061013,000000,9.74771,9.80621,9.72589,9.7596,10137464.905082,0
+NKE.US,D,20061016,000000,9.7596,9.88554,9.7596,9.86273,14583122.851932,0
+NKE.US,D,20061017,000000,9.80224,9.83794,9.72292,9.77547,13227660.648409,0
+NKE.US,D,20061018,000000,9.78142,9.79034,9.60094,9.69316,16452852.607336,0
+NKE.US,D,20061019,000000,9.64359,9.75762,9.60292,9.73679,7846230.2252581,0
+NKE.US,D,20061020,000000,9.73679,9.74472,9.59697,9.64359,10740813.259448,0
+NKE.US,D,20061023,000000,9.64359,9.84488,9.63962,9.83993,10862030.111433,0
+NKE.US,D,20061024,000000,9.75265,9.93611,9.70209,9.92222,12996240.149217,0
+NKE.US,D,20061025,000000,9.94999,10.1702,9.94999,10.1652,25308326.423921,0
+NKE.US,D,20061026,000000,10.1314,10.2436,10.078,10.2029,18448378.55388,0
+NKE.US,D,20061027,000000,10.1235,10.1532,9.98067,10.0006,12657373.085672,0
+NKE.US,D,20061030,000000,9.94105,10.0453,9.9143,10.0183,11912600.700738,0
+NKE.US,D,20061031,000000,9.99562,10.0273,9.92124,10.0036,10280732.369248,0
+NKE.US,D,20061101,000000,10.0273,10.0273,9.92124,9.94999,17004761.298446,0
+NKE.US,D,20061102,000000,9.8895,10.1157,9.86669,10.1047,19114173.725623,0
+NKE.US,D,20061103,000000,10.1265,10.2109,10.0293,10.078,13220315.150415,0
+NKE.US,D,20061106,000000,10.076,10.1394,10.0333,10.1077,13043993.953721,0
+NKE.US,D,20061107,000000,10.1117,10.1493,10.059,10.067,15905515.187838,0
+NKE.US,D,20061108,000000,9.96689,10.1702,9.9649,10.1245,10007991.931177,0
+NKE.US,D,20061109,000000,10.1652,10.1652,10.0413,10.1007,10532352.987924,0
+NKE.US,D,20061110,000000,10.1157,10.2475,10.0927,10.2436,9895040.2770999,0
+NKE.US,D,20061113,000000,10.2059,10.3446,10.2009,10.2505,13635403.352739,0
+NKE.US,D,20061114,000000,10.2733,10.3239,10.2029,10.3129,8062966.7875626,0
+NKE.US,D,20061115,000000,10.3129,10.4468,10.3129,10.3972,15516143.287592,0
+NKE.US,D,20061116,000000,10.4359,10.4418,10.311,10.3724,7566143.2807499,0
+NKE.US,D,20061117,000000,10.3496,10.4319,10.3239,10.4062,11400176.582454,0
+NKE.US,D,20061120,000000,10.3992,10.5053,10.3645,10.4905,11043863.456952,0
+NKE.US,D,20061121,000000,10.4537,10.5519,10.4022,10.5162,8953741.5337737,0
+NKE.US,D,20061122,000000,10.4905,10.5679,10.4656,10.5679,5210619.3583938,0
+NKE.US,D,20061124,000000,10.5122,10.6006,10.4637,10.536,6214367.944425,0
+NKE.US,D,20061127,000000,10.5053,10.5499,10.417,10.4399,10007065.172163,0
+NKE.US,D,20061128,000000,10.3665,10.4637,10.3496,10.4537,8509269.3225888,0
+NKE.US,D,20061129,000000,10.5262,10.5826,10.5013,10.5499,8062041.0369917,0
+NKE.US,D,20061130,000000,10.5499,10.8127,10.5122,10.776,19271207.443648,0
+NKE.US,D,20061201,000000,10.7462,10.7969,10.4656,10.6283,15519816.036589,0
+NKE.US,D,20061204,000000,10.5639,10.7046,10.4905,10.6878,14967899.277937,0
+NKE.US,D,20061205,000000,10.658,10.7779,10.6333,10.7275,16130510.897393,0
+NKE.US,D,20061206,000000,10.7522,10.7522,10.653,10.6928,16518047.431583,0
+NKE.US,D,20061207,000000,10.6719,10.7353,10.6431,10.665,8385290.3455352,0
+NKE.US,D,20061208,000000,10.6133,10.6908,10.5302,10.5679,9408316.3258073,0
+NKE.US,D,20061211,000000,10.5569,10.667,10.4984,10.6133,16979969.738496,0
+NKE.US,D,20061212,000000,10.5906,10.6026,10.4944,10.5142,16061632.231279,0
+NKE.US,D,20061213,000000,10.4885,10.5122,10.3625,10.4359,16569474.993525,0
+NKE.US,D,20061214,000000,10.4577,10.5896,10.4448,10.5639,13426017.330643,0
+NKE.US,D,20061215,000000,10.5806,10.5896,10.4537,10.4577,10390927.948913,0
+NKE.US,D,20061218,000000,10.5499,10.5956,10.4637,10.4736,9769216.8580049,0
+NKE.US,D,20061219,000000,10.4736,10.4905,10.3239,10.4736,15202064.758669,0
+NKE.US,D,20061220,000000,10.5639,10.8989,10.5282,10.8662,32703658.639914,0
+NKE.US,D,20061221,000000,10.8018,11.0199,10.7522,10.9228,39616853.302867,0
+NKE.US,D,20061222,000000,10.8633,10.9099,10.7829,10.8841,11295480.041856,0
+NKE.US,D,20061226,000000,10.8841,10.9436,10.8306,10.9019,7374213.4050393,0
+NKE.US,D,20061227,000000,10.9168,10.9168,10.8146,10.8385,7595527.289611,0
+NKE.US,D,20061228,000000,10.8455,10.8732,10.7999,10.8018,6884746.4890921,0
+NKE.US,D,20061229,000000,10.7999,10.8802,10.7572,10.7829,7578996.8937961,0
+NKE.US,D,20070103,000000,10.6719,10.8573,10.5429,10.6363,19031519.729663,0
+NKE.US,D,20070104,000000,10.6363,10.776,10.5479,10.7432,16491407.395819,0
+NKE.US,D,20070105,000000,10.6828,10.8236,10.6391,10.7602,17215063.995127,0
+NKE.US,D,20070108,000000,10.7255,10.7779,10.6293,10.7295,11154983.778744,0
+NKE.US,D,20070109,000000,10.7295,10.8841,10.7105,10.8643,16743950.739736,0
+NKE.US,D,20070110,000000,10.8048,10.8732,10.7829,10.8643,14360887.25056,0
+NKE.US,D,20070111,000000,10.8802,10.9278,10.8286,10.8891,15856847.734079,0
+NKE.US,D,20070112,000000,10.8395,10.8921,10.8146,10.8643,10185230.810899,0
+NKE.US,D,20070116,000000,10.8355,10.8891,10.8018,10.8861,10284405.118244,0
+NKE.US,D,20070117,000000,10.8682,10.8802,10.7829,10.8702,12145857.574429,0
+NKE.US,D,20070118,000000,10.8702,10.9168,10.7799,10.8553,17791768.279958,0
+NKE.US,D,20070119,000000,10.8901,10.9099,10.8335,10.8841,12287284.630324,0
+NKE.US,D,20070122,000000,10.9069,10.9069,10.6133,10.6391,17656774.081242,0
+NKE.US,D,20070123,000000,10.6391,10.7036,10.4745,10.538,14921063.156463,0
+NKE.US,D,20070124,000000,10.5409,10.5926,10.5192,10.5449,9683819.897391,0
+NKE.US,D,20070125,000000,10.5519,10.6363,10.4339,10.4359,11377222.405444,0
+NKE.US,D,20070126,000000,10.4537,10.5013,10.3357,10.3665,12027394.779971,0
+NKE.US,D,20070129,000000,10.3853,10.5212,10.3843,10.4885,18720206.351138,0
+NKE.US,D,20070130,000000,10.5072,10.6491,10.5072,10.6451,22674542.855569,0
+NKE.US,D,20070131,000000,10.6451,10.8048,10.6183,10.7602,19762510.734093,0
+NKE.US,D,20070201,000000,10.7373,11.0031,10.7175,10.9644,28391169.610154,0
+NKE.US,D,20070202,000000,10.9981,11.0428,10.8702,10.9119,12562782.151252,0
+NKE.US,D,20070205,000000,10.8455,10.9258,10.7205,10.8266,13529796.188213,0
+NKE.US,D,20070206,000000,10.8266,11.0288,10.8266,11.018,13190926.09934,0
+NKE.US,D,20070207,000000,11.0894,11.2163,11.0428,11.2044,23063924.840243,0
+NKE.US,D,20070208,000000,11.1836,11.2937,11.132,11.2609,17797287.487882,0
+NKE.US,D,20070209,000000,11.2223,11.3392,11.2223,11.2828,19030604.063521,0
+NKE.US,D,20070212,000000,11.2828,11.37,11.2431,11.367,22959999.758455,0
+NKE.US,D,20070213,000000,11.2648,11.494,11.2648,11.4562,20897071.506185,0
+NKE.US,D,20070214,000000,11.4562,11.5168,11.4305,11.4751,15333431.588318,0
+NKE.US,D,20070215,000000,11.4602,11.5098,11.4127,11.491,13019194.326226,0
+NKE.US,D,20070216,000000,11.5971,11.7092,11.5078,11.5762,17418014.134714,0
+NKE.US,D,20070220,000000,11.5762,11.6615,11.5039,11.6328,16829360.810107,0
+NKE.US,D,20070221,000000,11.6298,11.6933,11.5991,11.6615,12702371.824206,0
+NKE.US,D,20070222,000000,11.6418,11.7934,11.611,11.7884,13145013.71155,0
+NKE.US,D,20070223,000000,11.7884,11.7884,11.6705,11.7657,8301733.7931913,0
+NKE.US,D,20070226,000000,11.8578,11.8578,11.6715,11.7419,15206734.857683,0
+NKE.US,D,20070227,000000,11.6992,11.7429,11.2431,11.3205,21067466.08403,0
+NKE.US,D,20070228,000000,11.4077,11.4464,11.2491,11.374,20515548.316935,0
+NKE.US,D,20070301,000000,11.2281,11.5366,11.126,11.4672,19439352.18541,0
+NKE.US,D,20070302,000000,11.4562,11.5297,11.3095,11.3095,12998996.223629,0
+NKE.US,D,20070305,000000,11.3115,11.3532,11.1569,11.1569,13731893.185118,0
+NKE.US,D,20070306,000000,11.2104,11.488,11.1964,11.4464,14765870.855149,0
+NKE.US,D,20070307,000000,11.4235,11.491,11.2758,11.3898,21684485.898624,0
+NKE.US,D,20070308,000000,11.4562,11.5851,11.3779,11.3898,14673112.261456,0
+NKE.US,D,20070309,000000,11.4711,11.5744,11.4235,11.5217,12153218.199066,0
+NKE.US,D,20070312,000000,11.5098,11.5534,11.4562,11.4979,10095233.333833,0
+NKE.US,D,20070313,000000,11.4374,11.4781,11.2044,11.3898,12805224.931205,0
+NKE.US,D,20070314,000000,11.3898,11.4504,11.1896,11.4147,15520735.736504,0
+NKE.US,D,20070315,000000,11.4077,11.5714,11.4077,11.5058,13489381.831046,0
+NKE.US,D,20070316,000000,11.5177,11.73,11.5058,11.7022,22146499.97384,0
+NKE.US,D,20070319,000000,11.7389,11.8271,11.7022,11.7964,13257047.682599,0
+NKE.US,D,20070320,000000,11.7964,11.9065,11.7587,11.8946,10041042.638377,0
+NKE.US,D,20070321,000000,11.8946,11.9868,11.7785,11.85,17580110.236036,0
+NKE.US,D,20070322,000000,11.846,11.8668,11.6328,11.8271,29068897.686586,0
+NKE.US,D,20070323,000000,11.6536,11.8975,11.4374,11.8728,40197979.609761,0
+NKE.US,D,20070326,000000,11.8728,11.9124,11.6972,11.846,13315222.735902,0
+NKE.US,D,20070327,000000,11.8163,11.8191,11.5821,11.6021,20496251.762279,0
+NKE.US,D,20070328,000000,11.5851,11.5851,11.4235,11.4484,20705636.775932,0
+NKE.US,D,20070329,000000,11.4464,11.5148,11.3779,11.4305,15121259.238523,0
+NKE.US,D,20070330,000000,11.4562,11.6149,11.4077,11.5714,14308535.954932,0
+NKE.US,D,20070402,000000,11.6298,11.6705,11.5297,11.5901,10367052.055105,0
+NKE.US,D,20070403,000000,11.5971,11.719,11.5534,11.5851,12342386.95815,0
+NKE.US,D,20070404,000000,11.6418,11.7607,11.5851,11.6705,13669830.584481,0
+NKE.US,D,20070405,000000,11.6705,11.725,11.5951,11.6476,10475878.169328,0
+NKE.US,D,20070409,000000,11.6328,11.7805,11.6328,11.7389,13351177.758621,0
+NKE.US,D,20070410,000000,11.7022,11.7747,11.6149,11.7627,15786133.701909,0
+NKE.US,D,20070411,000000,11.8311,11.9372,11.721,11.7587,12267183.338245,0
+NKE.US,D,20070412,000000,11.725,11.8311,11.6298,11.8133,9243471.2091737,0
+NKE.US,D,20070413,000000,11.9977,11.9977,11.6298,11.6833,9840845.5478735,0
+NKE.US,D,20070416,000000,11.7607,11.8688,11.6853,11.8391,11256917.185831,0
+NKE.US,D,20070417,000000,11.844,11.846,11.6685,11.7934,9883558.1463809,0
+NKE.US,D,20070418,000000,11.7785,11.7834,11.6813,11.7379,9518063.148387,0
+NKE.US,D,20070419,000000,11.8688,11.8688,11.6149,11.6476,10513574.772913,0
+NKE.US,D,20070420,000000,11.6476,11.7022,11.5604,11.6585,16596567.820145,0
+NKE.US,D,20070423,000000,11.6388,11.8153,11.6388,11.6645,11409361.480275,0
+NKE.US,D,20070424,000000,11.73,11.735,11.4979,11.6536,11134785.676148,0
+NKE.US,D,20070425,000000,11.73,11.7607,11.6298,11.6755,10911486.16753,0
+NKE.US,D,20070426,000000,11.6715,11.7687,11.613,11.728,14182729.679367,0
+NKE.US,D,20070427,000000,11.6833,11.8301,11.6506,11.7884,9009252.2809684,0
+NKE.US,D,20070430,000000,11.8163,11.9759,11.723,11.732,11757608.071118,0
+NKE.US,D,20070501,000000,11.732,11.732,11.3988,11.5396,13887936.612228,0
+NKE.US,D,20070502,000000,11.5802,11.732,11.5574,11.6476,10775708.40869,0
+NKE.US,D,20070503,000000,11.6615,11.7389,11.5634,11.6021,6875090.6484427,0
+NKE.US,D,20070504,000000,11.6328,11.725,11.5851,11.6041,8823798.6254825,0
+NKE.US,D,20070507,000000,11.6021,11.7884,11.6021,11.733,11725297.560996,0
+NKE.US,D,20070508,000000,11.7497,11.8638,11.6992,11.7072,11704139.42077,0
+NKE.US,D,20070509,000000,11.719,11.8103,11.6903,11.7429,14093044.819594,0
+NKE.US,D,20070510,000000,11.7657,11.7657,11.6041,11.6091,12517791.480261,0
+NKE.US,D,20070511,000000,11.611,11.611,11.4672,11.5485,16067137.321002,0
+NKE.US,D,20070514,000000,11.6021,11.6585,11.491,11.5118,16858745.827411,0
+NKE.US,D,20070515,000000,11.5415,11.5971,11.4355,11.4523,15974396.879281,0
+NKE.US,D,20070516,000000,11.4751,11.6149,11.4711,11.5396,12255885.752573,0
+NKE.US,D,20070517,000000,11.4979,11.6041,11.4711,11.5297,9695866.7561271,0
+NKE.US,D,20070518,000000,11.5217,11.5971,11.4523,11.5971,11060492.68017,0
+NKE.US,D,20070521,000000,11.6715,11.963,11.6506,11.9084,18764928.77632,0
+NKE.US,D,20070522,000000,11.9104,12.0592,11.8688,12.0047,17266948.381698,0
+NKE.US,D,20070523,000000,12.0651,12.0651,11.8985,11.9392,10273837.645225,0
+NKE.US,D,20070524,000000,11.9828,12.0631,11.8311,11.8608,12928284.208345,0
+NKE.US,D,20070525,000000,11.85,11.8688,11.7884,11.8241,10463478.35558,0
+NKE.US,D,20070529,000000,11.8916,12.0314,11.846,11.9184,14564482.793595,0
+NKE.US,D,20070530,000000,11.9124,12.1414,11.8153,12.1384,16804104.357986,0
+NKE.US,D,20070531,000000,12.1891,12.441,12.1484,12.3587,24304582.880105,0
+NKE.US,D,20070601,000000,12.3587,12.434,12.3001,12.3467,10980048.182577,0
+NKE.US,D,20070604,000000,12.5401,12.5401,12.2843,12.4637,10811527.291618,0
+NKE.US,D,20070605,000000,12.4657,12.5213,12.3577,12.3874,13882895.406232,0
+NKE.US,D,20070606,000000,12.3894,12.3894,12.1346,12.1346,19346006.677956,0
+NKE.US,D,20070607,000000,12.1137,12.1137,11.7834,11.7834,29953247.64316,0
+NKE.US,D,20070608,000000,11.5971,11.6149,11.2975,11.5317,40801862.438858,0
+NKE.US,D,20070611,000000,11.6715,11.7687,11.6071,11.6298,22958391.292049,0
+NKE.US,D,20070612,000000,11.6298,11.719,11.5317,11.5841,26962589.246618,0
+NKE.US,D,20070613,000000,11.6605,11.7657,11.5554,11.6476,14722239.565171,0
+NKE.US,D,20070614,000000,11.7072,11.7478,11.5991,11.6903,18457052.171157,0
+NKE.US,D,20070615,000000,11.735,11.7379,11.6268,11.6348,14420571.942866,0
+NKE.US,D,20070618,000000,11.732,11.7547,11.6368,11.6785,8633241.2405419,0
+NKE.US,D,20070619,000000,11.6506,11.8985,11.5971,11.8688,13880597.164891,0
+NKE.US,D,20070620,000000,11.9124,11.9739,11.6715,11.6785,11714248.052276,0
+NKE.US,D,20070621,000000,11.6903,11.7934,11.5744,11.6685,12099250.36949,0
+NKE.US,D,20070622,000000,11.6685,11.6972,11.5168,11.5297,18102170.026113,0
+NKE.US,D,20070625,000000,11.6715,11.972,11.5851,11.721,22681893.395777,0
+NKE.US,D,20070626,000000,11.8191,11.9759,11.6735,11.723,24710021.292437,0
+NKE.US,D,20070627,000000,12.3587,12.7851,12.086,12.6938,64855145.385126,0
+NKE.US,D,20070628,000000,12.665,12.905,12.5808,12.6938,23536192.762741,0
+NKE.US,D,20070629,000000,12.6968,12.8326,12.5213,12.6938,13395715.638753,0
+NKE.US,D,20070702,000000,12.7851,12.9368,12.7177,12.7197,16251979.860098,0
+NKE.US,D,20070703,000000,12.7275,12.8843,12.6968,12.8466,10867542.260257,0
+NKE.US,D,20070705,000000,12.8466,12.9368,12.6522,12.9269,13998406.488357,0
+NKE.US,D,20070706,000000,12.9269,13.0598,12.8526,12.9933,9729826.0703695,0
+NKE.US,D,20070709,000000,12.9843,12.9843,12.7712,12.8663,12580313.930853,0
+NKE.US,D,20070710,000000,12.7969,12.911,12.7037,12.7315,13301586.571176,0
+NKE.US,D,20070711,000000,12.6522,12.7969,12.5719,12.7315,17683863.882534,0
+NKE.US,D,20070712,000000,12.7245,12.9616,12.7197,12.9457,13892068.202738,0
+NKE.US,D,20070713,000000,12.8813,12.905,12.7929,12.8526,9682902.2143632,0
+NKE.US,D,20070716,000000,12.6988,12.8575,12.6968,12.8049,9577749.8575798,0
+NKE.US,D,20070717,000000,12.675,12.9745,12.673,12.9437,14511946.95292,0
+NKE.US,D,20070718,000000,12.8069,13.0132,12.7909,12.9963,16514145.76605,0
+NKE.US,D,20070719,000000,13.0359,13.143,12.9655,13.031,18777599.861204,0
+NKE.US,D,20070720,000000,12.9288,13.0459,12.7245,12.7454,22034939.970949,0
+NKE.US,D,20070723,000000,12.8623,13.027,12.8286,12.9368,16377535.033386,0
+NKE.US,D,20070724,000000,12.8813,12.9368,12.667,12.7077,22053077.824727,0
+NKE.US,D,20070725,000000,12.7107,12.7544,12.4429,12.5946,20839910.946427,0
+NKE.US,D,20070726,000000,12.3487,12.4717,12.1384,12.3894,39526941.543446,0
+NKE.US,D,20070727,000000,12.2953,12.4231,12.074,12.074,24553046.064098,0
+NKE.US,D,20070730,000000,12.2693,12.3964,12.1097,12.3784,21734010.528838,0
+NKE.US,D,20070731,000000,12.2089,12.553,12.2089,12.2953,22387488.57915,0
+NKE.US,D,20070801,000000,12.4598,12.4637,12.1911,12.3894,27982922.68438,0
+NKE.US,D,20070802,000000,12.4667,12.4667,12.2615,12.4013,15779989.259394,0
+NKE.US,D,20070803,000000,12.2248,12.5123,12.2198,12.306,19867659.057106,0
+NKE.US,D,20070806,000000,12.1644,12.5421,12.1644,12.5143,16996024.149267,0
+NKE.US,D,20070807,000000,12.4182,12.7712,12.3745,12.6433,18303310.010717,0
+NKE.US,D,20070808,000000,12.5769,12.7107,12.1663,12.33,20876457.925118,0
+NKE.US,D,20070809,000000,12.1454,12.1961,11.369,11.7389,39926764.945779,0
+NKE.US,D,20070810,000000,11.5415,12.2178,11.3244,12.1504,25329159.845538,0
+NKE.US,D,20070813,000000,12.2178,12.5669,12.1722,12.2288,16440907.601333,0
+NKE.US,D,20070814,000000,12.2288,12.3666,11.8916,11.9035,14487147.325425,0
+NKE.US,D,20070815,000000,11.8311,12.0235,11.6368,11.6665,15438178.55106,0
+NKE.US,D,20070816,000000,11.5455,11.717,11.4127,11.5841,20011981.352533,0
+NKE.US,D,20070817,000000,11.8421,12.084,11.4731,11.8608,14437107.380896,0
+NKE.US,D,20070820,000000,11.8688,11.97,11.7607,11.8421,10103964.432353,0
+NKE.US,D,20070821,000000,11.8688,11.9461,11.6972,11.7884,12173877.160062,0
+NKE.US,D,20070822,000000,11.8361,11.9759,11.725,11.8034,16605743.64198,0
+NKE.US,D,20070823,000000,11.8588,11.959,11.6992,11.7687,10423993.782757,0
+NKE.US,D,20070824,000000,11.7687,11.848,11.717,11.7884,9092405.4561574,0
+NKE.US,D,20070827,000000,11.7884,11.8638,11.732,11.735,8093035.5291444,0
+NKE.US,D,20070828,000000,11.735,11.844,11.613,11.6585,21297963.85798,0
+NKE.US,D,20070829,000000,11.7419,12.078,11.7379,12.078,13237298.337087,0
+NKE.US,D,20070830,000000,11.9561,12.1961,11.9372,12.1454,10792708.738891,0
+NKE.US,D,20070831,000000,12.2566,12.3666,12.1097,12.2713,12000301.953351,0
+NKE.US,D,20070904,000000,12.2059,12.4657,12.1534,12.2873,14978016.98543,0
+NKE.US,D,20070905,000000,12.2386,12.2406,11.9888,12.081,11272071.057104,0
+NKE.US,D,20070906,000000,12.0334,12.312,12.0334,12.1534,8703493.4058688,0
+NKE.US,D,20070907,000000,11.9957,12.0086,11.8014,11.9124,11758016.490488,0
+NKE.US,D,20070910,000000,11.9868,12.1117,11.7934,12.0086,9687949.4710159,0
+NKE.US,D,20070911,000000,12.0433,12.1326,11.957,12.095,7811340.1182304,0
+NKE.US,D,20070912,000000,12.086,12.33,12.0086,12.2129,11457572.109406,0
+NKE.US,D,20070913,000000,12.2923,12.4737,12.1384,12.3854,9954929.683313,0
+NKE.US,D,20070914,000000,12.322,12.5074,12.2693,12.4637,10991979.070381,0
+NKE.US,D,20070917,000000,12.4132,12.4132,12.2149,12.2655,20863137.403015,0
+NKE.US,D,20070918,000000,12.3517,12.8793,12.2783,12.8069,21505048.613406,0
+NKE.US,D,20070919,000000,12.9199,13.1806,12.665,12.7544,29546061.599304,0
+NKE.US,D,20070920,000000,12.7851,12.8516,12.5946,12.7017,18834070.646028,0
+NKE.US,D,20070921,000000,13.1142,13.2828,12.4479,12.4687,47214772.619008,0
+NKE.US,D,20070924,000000,12.5609,12.6542,12.3437,12.5897,28302237.048776,0
+NKE.US,D,20070925,000000,12.4132,12.8247,12.3944,12.7315,25637088.889732,0
+NKE.US,D,20070926,000000,12.7732,12.8089,12.6522,12.7177,12008117.38573,0
+NKE.US,D,20070927,000000,12.7037,12.7077,12.4776,12.667,16423003.706305,0
+NKE.US,D,20070928,000000,12.6483,12.8266,12.6313,12.7782,14638677.970613,0
+NKE.US,D,20071001,000000,12.8069,12.9863,12.7682,12.9358,18539749.53016,0
+NKE.US,D,20071002,000000,12.913,13.0399,12.8306,12.8843,10979577.239749,0
+NKE.US,D,20071003,000000,12.8109,13.0667,12.8069,12.8971,14618935.684201,0
+NKE.US,D,20071004,000000,12.8971,12.9506,12.7642,12.9288,12123822.08889,0
+NKE.US,D,20071005,000000,12.9249,13.1748,12.8486,13.143,18028693.868875,0
+NKE.US,D,20071008,000000,13.1024,13.1689,12.9933,13.0686,9150721.6914658,0
+NKE.US,D,20071009,000000,13.0667,13.5417,13.0568,13.4524,26886476.011229,0
+NKE.US,D,20071010,000000,13.3869,13.5823,13.3462,13.4693,20600488.45292,0
+NKE.US,D,20071011,000000,13.5001,13.5218,13.2551,13.2868,27051777.952489,0
+NKE.US,D,20071012,000000,13.2768,13.8164,13.2768,13.7529,25020012.602335,0
+NKE.US,D,20071015,000000,13.7212,14.098,13.6845,13.9215,22048242.341079,0
+NKE.US,D,20071016,000000,13.9095,13.9452,13.6568,13.9195,20487995.640358,0
+NKE.US,D,20071017,000000,14.0474,14.0623,13.5001,13.7559,15019320.789223,0
+NKE.US,D,20071018,000000,13.6279,13.8521,13.6031,13.7787,10022687.969379,0
+NKE.US,D,20071019,000000,13.7082,13.9314,13.5863,13.7926,21066556.468544,0
+NKE.US,D,20071022,000000,13.6131,13.8233,13.4951,13.7579,19935151.114249,0
+NKE.US,D,20071023,000000,13.9165,14.0217,13.6031,13.9621,18249558.996361,0
+NKE.US,D,20071024,000000,13.8977,13.9165,13.5863,13.8204,22509247.973409,0
+NKE.US,D,20071025,000000,13.8144,13.98,13.7589,13.9035,21890285.897813,0
+NKE.US,D,20071026,000000,13.8253,14.1535,13.8064,14.0702,16732932.492744,0
+NKE.US,D,20071029,000000,14.0385,14.2586,14.0355,14.2051,11128355.844296,0
+NKE.US,D,20071030,000000,13.9889,14.2546,13.9373,14.1397,9291692.9311765,0
+NKE.US,D,20071031,000000,14.2805,14.4976,14.219,14.4311,13504539.736091,0
+NKE.US,D,20071101,000000,14.3617,14.3894,13.8668,13.9006,14584954.184215,0
+NKE.US,D,20071102,000000,14.2288,14.2318,13.6488,13.9115,11216510.896208,0
+NKE.US,D,20071105,000000,13.5001,13.9235,13.5001,13.8034,12211789.570425,0
+NKE.US,D,20071106,000000,13.8144,13.9968,13.6685,13.9344,10611618.61578,0
+NKE.US,D,20071107,000000,13.7856,13.9344,13.5764,13.6725,13461219.046523,0
+NKE.US,D,20071108,000000,13.6845,13.8601,13.266,13.7856,17945564.896315,0
+NKE.US,D,20071109,000000,13.5764,13.6865,13.3819,13.5456,14703993.808005,0
+NKE.US,D,20071112,000000,13.4405,14.0255,13.3165,13.6329,19467957.676362,0
+NKE.US,D,20071113,000000,13.7212,13.9621,13.5675,13.9344,14466850.395425,0
+NKE.US,D,20071114,000000,13.9919,14.1108,13.7499,13.7687,13091092.270346,0
+NKE.US,D,20071115,000000,13.7212,13.9334,13.5655,13.7311,9629799.6287841,0
+NKE.US,D,20071116,000000,13.8521,13.9195,13.4197,13.6428,16244826.974697,0
+NKE.US,D,20071119,000000,13.5823,13.7757,13.4236,13.5001,13229094.654196,0
+NKE.US,D,20071120,000000,13.5338,13.7032,13.3959,13.5635,12903218.351929,0
+NKE.US,D,20071121,000000,13.3542,13.9215,13.3542,13.6944,11098717.707827,0
+NKE.US,D,20071123,000000,13.7479,13.9373,13.6964,13.8868,3993821.0772554,0
+NKE.US,D,20071126,000000,13.9125,13.9125,13.5268,13.5397,9176722.3744386,0
+NKE.US,D,20071127,000000,13.5843,13.9195,13.5843,13.8084,12008628.666274,0
+NKE.US,D,20071128,000000,13.9373,14.2903,13.8084,14.2021,16096828.904944,0
+NKE.US,D,20071129,000000,14.1852,14.1852,13.9016,14.092,7938993.8611665,0
+NKE.US,D,20071130,000000,14.1535,14.4154,14.1535,14.2963,12405173.620779,0
+NKE.US,D,20071203,000000,14.1455,14.7941,14.1228,14.5908,15265441.360389,0
+NKE.US,D,20071204,000000,14.6701,14.6701,14.2725,14.33,17025701.615008,0
+NKE.US,D,20071205,000000,14.4678,14.5363,14.2258,14.3617,12504071.614774,0
+NKE.US,D,20071206,000000,14.2358,14.2943,14.1357,14.2458,12091455.105968,0
+NKE.US,D,20071207,000000,14.2458,14.4004,14.1803,14.2438,8039705.0354727,0
+NKE.US,D,20071210,000000,14.2438,14.3914,14.2378,14.344,8922498.9646706,0
+NKE.US,D,20071211,000000,14.3934,14.5065,13.97,13.98,12825475.472833,0
+NKE.US,D,20071212,000000,14.1257,14.34,13.8124,14.0375,15637984.365724,0
+NKE.US,D,20071213,000000,13.9403,14.216,13.9334,14.1475,18356897.657325,0
+NKE.US,D,20071214,000000,14.1803,14.1803,13.9195,14.0077,11326710.509644,0
+NKE.US,D,20071217,000000,13.9452,14.102,13.6865,13.7311,10585077.40742,0
+NKE.US,D,20071218,000000,13.8411,13.8938,13.5536,13.8868,15196095.785218,0
+NKE.US,D,20071219,000000,13.972,14.0791,13.7926,13.8977,13972097.221861,0
+NKE.US,D,20071220,000000,14.333,14.678,14.333,14.3767,29058504.674186,0
+NKE.US,D,20071221,000000,14.5174,14.5174,14.335,14.4331,13717943.394652,0
+NKE.US,D,20071224,000000,14.3934,14.5987,14.3934,14.565,6678743.792884,0
+NKE.US,D,20071226,000000,14.5413,14.5868,14.2834,14.3914,8516384.8956041,0
+NKE.US,D,20071227,000000,14.333,14.4251,14.1237,14.1555,9640694.8457426,0
+NKE.US,D,20071228,000000,14.338,14.3499,13.9502,14.0057,20195764.018153,0
+NKE.US,D,20071231,000000,13.9403,14.1089,13.9403,13.9889,8350326.6221768,0
+NKE.US,D,20080102,000000,14.0077,14.0891,13.6568,13.7826,11228468.003527,0
+NKE.US,D,20080103,000000,13.7826,13.8868,13.5843,13.6587,12209498.388184,0
+NKE.US,D,20080104,000000,13.5536,13.6944,13.4376,13.4465,25639312.506299,0
+NKE.US,D,20080107,000000,13.5001,13.5714,13.3512,13.5238,23886562.125864,0
+NKE.US,D,20080108,000000,13.5892,13.7172,13.4059,13.4633,19187050.867786,0
+NKE.US,D,20080109,000000,13.5069,13.5069,13.3135,13.4931,26769880.852998,0
+NKE.US,D,20080110,000000,13.4832,13.7589,13.3512,13.6191,26316877.214984,0
+NKE.US,D,20080111,000000,13.5089,13.5089,13.1123,13.2204,25510676.53999,0
+NKE.US,D,20080114,000000,13.3017,13.3919,13.0359,13.2273,16383705.695415,0
+NKE.US,D,20080115,000000,13.0399,13.0429,12.4132,12.4271,32460689.452773,0
+NKE.US,D,20080116,000000,12.3993,12.6889,12.2198,12.5599,26915860.020089,0
+NKE.US,D,20080117,000000,12.5699,12.7107,12.1871,12.1911,20223516.366422,0
+NKE.US,D,20080118,000000,12.2953,13.0399,12.1961,12.306,19555795.068764,0
+NKE.US,D,20080122,000000,11.3175,12.6293,11.2163,12.4757,25358771.762491,0
+NKE.US,D,20080123,000000,12.088,12.6483,11.7627,12.5263,35595722.583771,0
+NKE.US,D,20080124,000000,12.549,12.7712,12.2516,12.5024,24348830.328686,0
+NKE.US,D,20080125,000000,12.67,12.67,12.1067,12.1961,21390434.037007,0
+NKE.US,D,20080128,000000,12.2029,12.5719,12.1247,12.4757,12508649.945484,0
+NKE.US,D,20080129,000000,12.5382,12.5382,12.2585,12.4876,16517432.28142,0
+NKE.US,D,20080130,000000,12.6889,13.0528,12.6483,12.9368,25474025.691681,0
+NKE.US,D,20080131,000000,12.9338,13.5397,12.8882,13.3582,34106837.335552,0
+NKE.US,D,20080201,000000,13.4246,13.6131,13.1748,13.6131,18733911.089982,0
+NKE.US,D,20080204,000000,13.6171,13.6398,13.1192,13.2293,14165508.500173,0
+NKE.US,D,20080205,000000,13.021,13.2541,12.9556,13.024,16555028.040716,0
+NKE.US,D,20080206,000000,13.1352,13.3722,13.0329,13.0746,17707011.680578,0
+NKE.US,D,20080207,000000,12.9725,13.2968,12.9655,13.2343,17777119.638573,0
+NKE.US,D,20080208,000000,13.1856,13.3771,13.027,13.2056,13164639.018586,0
+NKE.US,D,20080211,000000,13.2293,13.3482,13.0667,13.2114,12619953.803882,0
+NKE.US,D,20080212,000000,13.2441,13.4931,13.1876,13.3682,14319007.625878,0
+NKE.US,D,20080213,000000,13.4722,13.6656,13.2461,13.6211,15838603.993799,0
+NKE.US,D,20080214,000000,13.6964,13.7212,13.5169,13.5675,14477300.88907,0
+NKE.US,D,20080215,000000,13.5348,13.7032,13.4346,13.5655,12250049.893583,0
+NKE.US,D,20080219,000000,13.6964,13.7192,13.263,13.3115,10725028.102928,0
+NKE.US,D,20080220,000000,13.2293,13.4039,13.1669,13.3295,10447134.521701,0
+NKE.US,D,20080221,000000,12.9913,13.3185,12.9913,13.1352,15090446.26609,0
+NKE.US,D,20080222,000000,13.1649,13.2373,12.9913,13.1946,15324084.331192,0
+NKE.US,D,20080225,000000,13.2204,13.4445,13.1302,13.4157,11453806.583663,0
+NKE.US,D,20080226,000000,13.3771,13.7212,13.3771,13.6348,11482381.821328,0
+NKE.US,D,20080227,000000,13.5238,13.7032,13.5119,13.5843,10467752.136538,0
+NKE.US,D,20080228,000000,13.4951,13.5922,13.3939,13.5089,9778164.7717472,0
+NKE.US,D,20080229,000000,13.3542,13.4405,13.0568,13.1103,13553352.405626,0
+NKE.US,D,20080303,000000,13.1192,13.1768,12.9288,13.0885,11889271.382975,0
+NKE.US,D,20080304,000000,12.9843,13.263,12.9546,13.1589,19063326.01834,0
+NKE.US,D,20080305,000000,13.1589,13.4812,13.0945,13.2441,13510301.978752,0
+NKE.US,D,20080306,000000,13.2016,13.2056,12.9407,12.9725,21353854.788144,0
+NKE.US,D,20080307,000000,12.8486,13.0052,12.5639,12.684,19740610.379902,0
+NKE.US,D,20080310,000000,12.67,12.8466,12.3637,12.4063,18576282.390652,0
+NKE.US,D,20080311,000000,12.662,12.675,12.3487,12.6136,16871467.334439,0
+NKE.US,D,20080312,000000,12.6293,13.1252,12.6293,13.0152,20938191.773374,0
+NKE.US,D,20080313,000000,12.8189,13.3682,12.6293,13.2928,22092762.069242,0
+NKE.US,D,20080314,000000,13.4177,13.4177,12.9179,13.0568,21674535.592652,0
+NKE.US,D,20080317,000000,12.7245,13.1024,12.5769,12.905,20980589.737699,0
+NKE.US,D,20080318,000000,13.1252,13.4465,12.9695,13.4326,15832335.512808,0
+NKE.US,D,20080319,000000,13.6745,13.7032,13.4614,13.4633,23772664.552358,0
+NKE.US,D,20080320,000000,14.092,14.6671,13.4633,14.6513,49705516.631286,0
+NKE.US,D,20080324,000000,14.5888,15.3762,14.4768,15.045,34238731.580831,0
+NKE.US,D,20080325,000000,15.0807,15.0926,14.8129,14.8903,23486074.159668,0
+NKE.US,D,20080326,000000,14.8406,14.8963,14.3894,14.4331,23709026.763932,0
+NKE.US,D,20080327,000000,14.4926,14.6603,14.3697,14.3697,17610168.893189,0
+NKE.US,D,20080328,000000,14.4461,14.4658,14.1783,14.344,24489029.101145,0
+NKE.US,D,20080331,000000,14.319,14.8656,14.319,14.8099,26114630.968532,0
+NKE.US,D,20080401,000000,14.9409,15.2284,14.6483,15.151,20715474.136302,0
+NKE.US,D,20080402,000000,15.0004,15.2463,14.7107,14.8031,17847422.226043,0
+NKE.US,D,20080403,000000,14.685,15.1006,14.6483,15.0033,14811083.383576,0
+NKE.US,D,20080404,000000,15.0609,15.0816,14.7991,14.92,14423542.815615,0
+NKE.US,D,20080407,000000,14.9974,15.0152,14.5531,14.5551,14929755.934154,0
+NKE.US,D,20080408,000000,14.4271,14.688,14.4271,14.4887,15071440.142987,0
+NKE.US,D,20080409,000000,14.5273,14.6513,14.3637,14.4678,14402629.727009,0
+NKE.US,D,20080410,000000,14.4441,14.8149,14.3537,14.6731,20049700.14186,0
+NKE.US,D,20080411,000000,14.5273,14.8099,14.5036,14.5254,14996350.477128,0
+NKE.US,D,20080414,000000,14.4411,14.5393,14.342,14.3874,10127302.826103,0
+NKE.US,D,20080415,000000,14.5065,14.5065,14.1981,14.335,10847665.850941,0
+NKE.US,D,20080416,000000,14.4074,14.4926,14.2586,14.3894,12721658.294433,0
+NKE.US,D,20080417,000000,14.3747,14.7474,14.3747,14.7107,15922141.385728,0
+NKE.US,D,20080418,000000,14.8406,14.8406,14.6434,14.7842,18404597.005911,0
+NKE.US,D,20080421,000000,14.694,14.9954,14.6156,14.9448,16775432.309804,0
+NKE.US,D,20080422,000000,14.9071,14.9795,14.6603,14.8169,13252139.591064,0
+NKE.US,D,20080423,000000,14.9071,15.0152,14.6751,14.7177,16169913.786342,0
+NKE.US,D,20080424,000000,14.7684,14.9409,14.683,14.8229,16451463.98148,0
+NKE.US,D,20080425,000000,14.923,14.9924,14.7504,14.9697,14196679.469832,0
+NKE.US,D,20080428,000000,15.0331,15.0331,14.7227,14.7703,13339872.105406,0
+NKE.US,D,20080429,000000,14.7703,14.92,14.6999,14.8586,11481883.650542,0
+NKE.US,D,20080430,000000,14.8586,14.9637,14.5065,14.5481,18715347.673305,0
+NKE.US,D,20080501,000000,14.5481,14.92,14.4808,14.7684,14360973.976649,0
+NKE.US,D,20080502,000000,14.9379,14.9379,14.5938,14.7366,13676693.038332,0
+NKE.US,D,20080505,000000,14.6186,14.915,14.4926,14.5868,10060264.568259,0
+NKE.US,D,20080506,000000,14.5839,14.7703,14.4154,14.7177,8998544.6343872,0
+NKE.US,D,20080507,000000,14.7544,14.9547,14.5908,14.5938,5807454.1801486,0
+NKE.US,D,20080508,000000,14.563,14.5938,14.0117,14.1108,20710408.727676,0
+NKE.US,D,20080509,000000,14.2219,14.2219,13.978,14.1257,10867807.480736,0
+NKE.US,D,20080512,000000,14.1931,14.3607,14.1228,14.2288,38587167.565766,0
+NKE.US,D,20080513,000000,14.2943,14.3914,14.0811,14.2993,18023222.057765,0
+NKE.US,D,20080514,000000,14.3747,14.8943,14.2993,14.688,17608004.774752,0
+NKE.US,D,20080515,000000,14.7842,14.9043,14.6573,14.8149,13201917.118372,0
+NKE.US,D,20080516,000000,14.8675,14.8675,14.5511,14.7068,9530941.9725054,0
+NKE.US,D,20080519,000000,14.7068,14.9527,14.6324,14.7614,11136050.263529,0
+NKE.US,D,20080520,000000,14.6344,14.8426,14.5293,14.6007,17105675.169773,0
+NKE.US,D,20080521,000000,14.6156,14.6671,14.1237,14.1852,12873353.315811,0
+NKE.US,D,20080522,000000,14.1764,14.2626,14.0662,14.1584,12378034.405787,0
+NKE.US,D,20080523,000000,14.1317,14.219,13.9542,14.1049,9214320.1506198,0
+NKE.US,D,20080527,000000,14.1377,14.5224,13.9621,14.3787,11897148.330371,0
+NKE.US,D,20080528,000000,14.569,14.8249,14.5016,14.6751,14512779.926744,0
+NKE.US,D,20080529,000000,14.677,14.9974,14.576,14.8943,13473647.09667,0
+NKE.US,D,20080530,000000,14.9687,15.0004,14.6255,14.8903,11956576.878184,0
+NKE.US,D,20080602,000000,14.8675,14.8675,14.3787,14.6226,13292493.441658,0
+NKE.US,D,20080603,000000,14.7019,14.7504,14.4401,14.5858,12797677.744633,0
+NKE.US,D,20080604,000000,14.5858,14.8963,14.5333,14.7961,16231741.419786,0
+NKE.US,D,20080605,000000,14.8199,15.3058,14.7564,15.2602,22440147.449859,0
+NKE.US,D,20080606,000000,15.1055,15.154,14.7941,14.7941,14716029.573869,0
+NKE.US,D,20080609,000000,14.7802,15.0014,14.6394,14.937,15693468.893403,0
+NKE.US,D,20080610,000000,14.8169,15.0271,14.8099,14.913,17660496.243941,0
+NKE.US,D,20080611,000000,14.925,14.925,14.6661,14.688,20929856.992907,0
+NKE.US,D,20080612,000000,14.7366,14.9409,14.4728,14.5433,13907897.730746,0
+NKE.US,D,20080613,000000,14.6117,15.1849,14.6117,15.0252,15600946.275346,0
+NKE.US,D,20080616,000000,14.9924,14.9954,14.7832,14.8923,14688776.404829,0
+NKE.US,D,20080617,000000,15.0707,15.0707,14.7604,14.8099,14957234.9944,0
+NKE.US,D,20080618,000000,14.7454,15.0152,14.69,14.7832,14578387.20413,0
+NKE.US,D,20080619,000000,14.8199,14.913,14.5967,14.7743,13557128.015798,0
+NKE.US,D,20080620,000000,14.6414,14.6999,14.344,14.5333,19491776.088925,0
+NKE.US,D,20080623,000000,14.5987,14.7614,14.4907,14.569,14873222.625872,0
+NKE.US,D,20080624,000000,14.6107,14.677,14.3547,14.3677,16959622.386351,0
+NKE.US,D,20080625,000000,14.4291,14.7019,14.335,14.3677,21882389.790001,0
+NKE.US,D,20080626,000000,13.2541,13.5001,12.55,12.9546,85005494.177833,0
+NKE.US,D,20080627,000000,13.0052,13.4633,12.8575,13.1401,35053238.79989,0
+NKE.US,D,20080630,000000,13.1669,13.1856,12.9526,12.9795,22713523.206949,0
+NKE.US,D,20080701,000000,12.9775,12.9863,12.55,12.8486,34241080.244317,0
+NKE.US,D,20080702,000000,12.9229,13.0498,12.6253,12.6503,22388040.197411,0
+NKE.US,D,20080703,000000,12.6938,12.9427,12.5024,12.7454,11372090.439589,0
+NKE.US,D,20080707,000000,12.7642,12.8971,12.093,12.2973,37968548.360752,0
+NKE.US,D,20080708,000000,12.2655,12.7107,12.1177,12.7017,22112214.932545,0
+NKE.US,D,20080709,000000,12.6522,12.6522,12.322,12.4013,28847863.140695,0
+NKE.US,D,20080710,000000,12.3804,12.4013,11.9798,12.1247,25201291.304266,0
+NKE.US,D,20080711,000000,12.0076,12.3844,11.8985,12.2536,29192266.555693,0
+NKE.US,D,20080714,000000,12.4231,12.4806,12.1097,12.1554,18786824.088298,0
+NKE.US,D,20080715,000000,12.1297,12.665,12.1297,12.553,25638345.409569,0
+NKE.US,D,20080716,000000,12.5094,12.7107,12.2843,12.665,28101177.739604,0
+NKE.US,D,20080717,000000,12.677,12.8019,12.3964,12.7544,29816667.163783,0
+NKE.US,D,20080718,000000,12.7929,12.8049,12.2674,12.675,18894722.435065,0
+NKE.US,D,20080721,000000,12.4687,12.6056,12.3001,12.5243,13644480.347171,0
+NKE.US,D,20080722,000000,12.4598,12.7801,12.3379,12.7801,17520309.572798,0
+NKE.US,D,20080723,000000,12.7909,13.1589,12.7424,12.8922,17377708.68938,0
+NKE.US,D,20080724,000000,12.9933,13.0528,12.6136,12.66,15555713.578062,0
+NKE.US,D,20080725,000000,12.7385,12.8436,12.5401,12.667,14206423.045013,0
+NKE.US,D,20080728,000000,12.66,12.8286,12.4637,12.4657,11753899.018177,0
+NKE.US,D,20080729,000000,12.4588,12.901,12.437,12.8623,10835651.262377,0
+NKE.US,D,20080730,000000,12.915,13.1549,12.7841,12.9963,11848475.834398,0
+NKE.US,D,20080731,000000,13.0132,13.1162,12.6116,12.7821,12478054.796715,0
+NKE.US,D,20080801,000000,12.7245,13.021,12.5769,12.9368,14497616.979485,0
+NKE.US,D,20080804,000000,12.9795,13.1063,12.8069,13.0191,11300862.101547,0
+NKE.US,D,20080805,000000,13.0925,13.4147,12.9616,13.4147,20763104.910772,0
+NKE.US,D,20080806,000000,13.3939,13.6211,13.1529,13.5417,21514385.786103,0
+NKE.US,D,20080807,000000,13.3682,13.4177,13.0766,13.2541,20098499.701637,0
+NKE.US,D,20080808,000000,13.2988,13.7836,13.1748,13.7092,13630861.325973,0
+NKE.US,D,20080811,000000,13.7252,14.1108,13.5744,13.7807,15852019.309533,0
+NKE.US,D,20080812,000000,13.6587,13.8084,13.4177,13.5218,14702730.229066,0
+NKE.US,D,20080813,000000,13.5675,13.6448,13.272,13.4931,9489134.9557112,0
+NKE.US,D,20080814,000000,13.4039,13.6895,13.3602,13.5001,11638005.736197,0
+NKE.US,D,20080815,000000,13.5049,13.6964,13.4792,13.5655,12763024.621685,0
+NKE.US,D,20080818,000000,13.6111,13.6675,13.3632,13.4266,7436680.3912734,0
+NKE.US,D,20080819,000000,13.3315,13.4009,13.2353,13.2928,8470572.34366,0
+NKE.US,D,20080820,000000,13.3067,13.3751,13.0925,13.2114,14528268.601056,0
+NKE.US,D,20080821,000000,13.0905,13.2273,12.905,13.1946,12460919.335167,0
+NKE.US,D,20080822,000000,13.2818,13.5001,13.266,13.3106,11220665.680905,0
+NKE.US,D,20080825,000000,13.2114,13.3413,12.9398,13.0032,11710217.306054,0
+NKE.US,D,20080826,000000,13.021,13.0399,12.7969,12.8326,13731644.099724,0
+NKE.US,D,20080827,000000,12.8703,13.024,12.7851,12.9933,9553996.9938034,0
+NKE.US,D,20080828,000000,13.0498,13.4059,13.024,13.3335,10635217.187795,0
+NKE.US,D,20080829,000000,13.3245,13.3602,13.1787,13.1996,7627586.697453,0
+NKE.US,D,20080902,000000,13.4098,13.6656,13.2373,13.3245,15536780.062846,0
+NKE.US,D,20080903,000000,13.2273,13.5208,13.0686,13.4812,14197519.502757,0
+NKE.US,D,20080904,000000,13.2798,13.4445,12.9893,13.0102,13469186.753778,0
+NKE.US,D,20080905,000000,12.9388,12.9982,12.7355,12.8129,15789084.405798,0
+NKE.US,D,20080908,000000,13.0667,13.1569,12.8286,13.1381,14546855.211919,0
+NKE.US,D,20080909,000000,13.1381,13.4078,12.9526,13.1282,16092421.001082,0
+NKE.US,D,20080910,000000,13.0429,13.2441,12.8773,13.0399,16966900.318671,0
+NKE.US,D,20080911,000000,12.903,13.2898,12.8326,13.2798,15251169.876641,0
+NKE.US,D,20080912,000000,13.1966,13.5188,13.0667,13.4832,15119889.773082,0
+NKE.US,D,20080915,000000,13.1589,13.6518,12.8535,13.1748,16427373.289336,0
+NKE.US,D,20080916,000000,12.8723,13.4881,12.8603,13.3275,16543783.902519,0
+NKE.US,D,20080917,000000,12.9556,13.3682,12.7851,12.9675,22372072.512727,0
+NKE.US,D,20080918,000000,13.1212,14.3717,12.7949,14.0761,57903514.929952,0
+NKE.US,D,20080919,000000,14.5095,14.5174,13.4673,13.8758,33227639.513692,0
+NKE.US,D,20080922,000000,14.2001,14.333,13.6012,13.7529,19078828.810853,0
+NKE.US,D,20080923,000000,13.8084,13.8084,13.1856,13.2491,19981780.504933,0
+NKE.US,D,20080924,000000,13.0409,13.2948,12.8159,12.908,21422326.043331,0
+NKE.US,D,20080925,000000,13.5942,14.326,13.5942,14.1584,52851939.116259,0
+NKE.US,D,20080926,000000,13.976,14.8099,13.9373,14.7634,34697320.984,0
+NKE.US,D,20080929,000000,14.5868,14.6671,14.0742,14.1674,35443378.125173,0
+NKE.US,D,20080930,000000,14.3607,14.688,14.1228,14.569,24486969.860769,0
+NKE.US,D,20081001,000000,14.4183,14.5967,14.1882,14.4104,17024963.434815,0
+NKE.US,D,20081002,000000,14.1833,14.3747,13.8521,13.8868,24667391.386247,0
+NKE.US,D,20081003,000000,14.0236,14.3747,13.7757,13.7757,18333080.253204,0
+NKE.US,D,20081006,000000,13.4971,13.7212,12.5054,13.3165,39352162.255925,0
+NKE.US,D,20081007,000000,13.4901,13.4901,12.6036,12.6253,20760316.566188,0
+NKE.US,D,20081008,000000,12.4201,12.8217,12.0106,12.1326,42309804.232325,0
+NKE.US,D,20081009,000000,12.2129,12.4013,11.5168,11.5604,27815002.825381,0
+NKE.US,D,20081010,000000,10.9644,12.6136,10.6788,11.8757,44764142.447916,0
+NKE.US,D,20081013,000000,12.1297,12.2733,11.8261,12.1644,29979233.199489,0
+NKE.US,D,20081014,000000,12.2713,12.9457,12.2713,12.441,36630118.757602,0
+NKE.US,D,20081015,000000,12.2,12.312,10.9336,10.9684,33096206.126813,0
+NKE.US,D,20081016,000000,11.4622,12.2426,10.8682,12.1891,34214668.116645,0
+NKE.US,D,20081017,000000,11.8975,12.677,11.732,12.5163,28437177.800019,0
+NKE.US,D,20081020,000000,12.6908,13.0132,12.3824,13.0132,24642699.662141,0
+NKE.US,D,20081021,000000,12.8526,13.0032,12.3517,12.441,20085158.002233,0
+NKE.US,D,20081022,000000,12.088,12.1673,11.1042,11.4355,29933619.310794,0
+NKE.US,D,20081023,000000,11.37,11.611,10.4905,11.0468,33453755.603295,0
+NKE.US,D,20081024,000000,10.3645,10.9317,10.2862,10.4062,34580279.085572,0
+NKE.US,D,20081027,000000,10.2773,10.6451,10.1215,10.1374,17846790.940796,0
+NKE.US,D,20081028,000000,10.3813,11.4355,10.1552,11.4176,29803931.538554,0
+NKE.US,D,20081029,000000,11.3641,11.9541,11.0498,11.4305,20518294.306918,0
+NKE.US,D,20081030,000000,11.8708,12.2783,11.6506,12.1554,27577086.945551,0
+NKE.US,D,20081031,000000,12.0156,12.8575,12.0156,12.55,24182106.482955,0
+NKE.US,D,20081103,000000,12.4876,12.7424,12.072,12.1624,14230330.200551,0
+NKE.US,D,20081104,000000,12.3844,12.4667,11.9828,12.2456,14648742.230632,0
+NKE.US,D,20081105,000000,12.1941,12.2813,11.4444,11.494,19137013.948585,0
+NKE.US,D,20081106,000000,11.3115,11.3115,10.8782,11.0288,32749983.480845,0
+NKE.US,D,20081107,000000,11.0388,11.1587,10.3586,10.7602,27967824.277467,0
+NKE.US,D,20081110,000000,11.0468,11.0468,10.2207,10.4468,24661725.954103,0
+NKE.US,D,20081111,000000,10.4339,10.5013,9.6535,9.94403,33613112.773733,0
+NKE.US,D,20081112,000000,9.83298,9.95794,9.47699,9.65945,22488841.123133,0
+NKE.US,D,20081113,000000,9.69713,10.655,9.50476,10.6411,28655021.632614,0
+NKE.US,D,20081114,000000,10.42,10.5956,10.0036,10.1324,19669179.34484,0
+NKE.US,D,20081117,000000,10.0273,10.4607,10.0164,10.0838,20485144.772314,0
+NKE.US,D,20081118,000000,10.0453,10.3308,9.70209,10.1582,22197204.482232,0
+NKE.US,D,20081119,000000,10.1672,10.292,9.53054,9.5474,18661611.785593,0
+NKE.US,D,20081120,000000,9.42642,10.417,9.29255,9.50277,31179559.5745,0
+NKE.US,D,20081121,000000,9.66936,10.4905,9.52855,10.427,29429196.17838,0
+NKE.US,D,20081124,000000,10.4924,11.1042,10.4339,10.9585,21345916.325731,0
+NKE.US,D,20081125,000000,11.1687,11.488,10.5092,10.7334,27325410.862516,0
+NKE.US,D,20081126,000000,10.5926,11.6486,10.5053,11.5971,18181207.745877,0
+NKE.US,D,20081128,000000,11.7607,11.7607,11.2451,11.5971,8598752.4937835,0
+NKE.US,D,20081201,000000,11.3819,11.3819,10.427,10.4577,16261581.244832,0
+NKE.US,D,20081202,000000,10.6045,10.9952,10.5399,10.8921,18493093.919962,0
+NKE.US,D,20081203,000000,10.655,11.4176,10.4111,11.3274,19943162.184549,0
+NKE.US,D,20081204,000000,11.1429,11.7994,10.8989,11.3175,24732237.289251,0
+NKE.US,D,20081205,000000,11.1002,11.6665,10.7809,11.6149,15870408.26559,0
+NKE.US,D,20081208,000000,11.8757,12.4846,11.8271,12.2337,37110981.638831,0
+NKE.US,D,20081209,000000,12.0354,12.1157,11.3641,11.5277,22338126.308242,0
+NKE.US,D,20081210,000000,11.2351,11.3145,10.658,10.9981,29221969.232506,0
+NKE.US,D,20081211,000000,10.9278,11.1587,10.4944,10.6133,18917611.063286,0
+NKE.US,D,20081212,000000,10.3843,10.8236,10.3695,10.7502,16868040.645507,0
+NKE.US,D,20081215,000000,10.8921,11.0785,10.3129,10.4944,15603692.265329,0
+NKE.US,D,20081216,000000,10.5122,10.9336,10.3992,10.8108,28181312.64523,0
+NKE.US,D,20081217,000000,10.6064,11.4127,10.6064,11.0288,17539750.334786,0
+NKE.US,D,20081218,000000,11.0388,11.8163,10.9664,11.4751,28307172.368268,0
+NKE.US,D,20081219,000000,11.6041,11.7607,10.9843,11.1647,28010362.415354,0
+NKE.US,D,20081222,000000,11.1667,11.2491,10.4845,10.6928,15824804.461322,0
+NKE.US,D,20081223,000000,10.7175,10.894,10.2544,10.4448,15040126.982882,0
+NKE.US,D,20081224,000000,10.4637,10.7522,10.3764,10.7007,5033782.847383,0
+NKE.US,D,20081226,000000,10.7353,10.894,10.7353,10.8385,5646931.2497317,0
+NKE.US,D,20081229,000000,10.8236,10.8841,10.5122,10.658,10728684.716838,0
+NKE.US,D,20081230,000000,10.7413,10.8455,10.6263,10.8216,11043781.773077,0
+NKE.US,D,20081231,000000,10.8484,11.2281,10.7889,11.1042,17321928.687934,0
+NKE.US,D,20090102,000000,11.0933,11.6715,10.9565,11.5554,13808389.628805,0
+NKE.US,D,20090105,000000,11.4602,11.7112,11.3898,11.6388,14823559.838981,0
+NKE.US,D,20090106,000000,11.719,11.7607,11.2828,11.4037,17511509.900159,0
+NKE.US,D,20090107,000000,11.2401,11.3244,10.9555,10.9912,23147382.565185,0
+NKE.US,D,20090108,000000,10.9535,11.1944,10.8286,11.1915,18057013.970489,0
+NKE.US,D,20090109,000000,11.2044,11.2788,10.7502,10.8028,15205814.149326,0
+NKE.US,D,20090112,000000,10.7572,10.9932,10.663,10.9168,15761446.011576,0
+NKE.US,D,20090113,000000,10.8484,11.0933,10.6947,10.7799,17883759.448615,0
+NKE.US,D,20090114,000000,10.5013,10.5539,10.054,10.1612,31457653.835863,0
+NKE.US,D,20090115,000000,10.1612,10.3159,9.95397,10.2286,18859873.674195,0
+NKE.US,D,20090116,000000,10.3179,10.3239,9.98764,10.1949,15847107.184226,0
+NKE.US,D,20090120,000000,10.0453,10.2246,9.57913,9.60888,16813606.915316,0
+NKE.US,D,20090121,000000,9.73481,9.95794,9.48691,9.94105,16005107.998982,0
+NKE.US,D,20090122,000000,9.80918,10.2079,9.6178,9.93611,16495316.120451,0
+NKE.US,D,20090123,000000,9.75265,10.076,9.58805,9.91033,10560547.034176,0
+NKE.US,D,20090126,000000,9.9699,10.2544,9.80224,9.94403,9188290.2228032,0
+NKE.US,D,20090127,000000,9.99861,10.051,9.76951,9.91231,11122413.090359,0
+NKE.US,D,20090128,000000,10.0868,10.5302,10.082,10.3665,13672994.06982,0
+NKE.US,D,20090129,000000,10.2633,10.3853,9.97678,10.0144,9952812.9616919,0
+NKE.US,D,20090130,000000,10.08,10.1245,9.78836,9.85877,12216448.576565,0
+NKE.US,D,20090202,000000,9.70704,9.86967,9.54441,9.67333,11498358.581998,0
+NKE.US,D,20090203,000000,9.73283,10.1245,9.60292,10.082,12740237.846195,0
+NKE.US,D,20090204,000000,10.1107,10.1117,9.86074,9.96689,17281729.129103,0
+NKE.US,D,20090205,000000,9.96689,10.3288,9.87463,10.2792,16592163.950055,0
+NKE.US,D,20090206,000000,10.305,10.6977,10.1949,10.6026,15918297.201439,0
+NKE.US,D,20090209,000000,10.6153,10.6153,10.2653,10.4022,13065048.224328,0
+NKE.US,D,20090210,000000,10.294,10.4022,9.74968,9.81315,20680487.218756,0
+NKE.US,D,20090211,000000,9.88554,9.88752,9.44723,9.64556,27527346.50856,0
+NKE.US,D,20090212,000000,9.51665,9.71695,9.34986,9.68126,17072389.495379,0
+NKE.US,D,20090213,000000,9.62871,9.80918,9.41283,9.46112,13869830.020179,0
+NKE.US,D,20090217,000000,9.30237,9.30237,9.01092,9.13368,25572962.006505,0
+NKE.US,D,20090218,000000,9.21738,9.56723,9.13647,9.48095,26919207.042034,0
+NKE.US,D,20090219,000000,9.56723,9.66142,9.22115,9.3209,14974048.762667,0
+NKE.US,D,20090220,000000,9.21738,9.44526,9.12983,9.34758,13871509.077587,0
+NKE.US,D,20090223,000000,9.46608,9.56029,9.01806,9.06051,14827613.77939,0
+NKE.US,D,20090224,000000,9.06784,9.392,8.81794,9.34986,15908021.168413,0
+NKE.US,D,20090225,000000,9.28491,9.40202,9.0491,9.18159,18233135.495492,0
+NKE.US,D,20090226,000000,9.25298,9.25982,8.92881,8.93437,14459383.884285,0
+NKE.US,D,20090227,000000,8.76074,9.18733,8.72811,9.04324,21509382.900937,0
+NKE.US,D,20090302,000000,8.89183,8.99198,8.63083,8.65969,19999766.083834,0
+NKE.US,D,20090303,000000,8.79177,8.98356,8.71532,8.72156,19613667.589202,0
+NKE.US,D,20090304,000000,8.872,9.43633,8.872,9.26478,19165034.542662,0
+NKE.US,D,20090305,000000,9.01092,9.13368,8.58908,8.69906,27140482.605775,0
+NKE.US,D,20090306,000000,8.7654,8.90888,8.49409,8.69906,27512547.609182,0
+NKE.US,D,20090309,000000,8.56925,8.72811,8.32819,8.39959,23754376.44059,0
+NKE.US,D,20090310,000000,8.48745,9.14836,8.48745,9.06051,26351330.666242,0
+NKE.US,D,20090311,000000,9.14341,9.56723,9.09273,9.46112,22095525.202754,0
+NKE.US,D,20090312,000000,9.46112,9.76754,9.23562,9.71101,20791857.634385,0
+NKE.US,D,20090313,000000,9.74968,9.76456,9.42642,9.72985,22843362.245624,0
+NKE.US,D,20090316,000000,9.80224,9.8201,9.50277,9.56327,19081961.034461,0
+NKE.US,D,20090317,000000,9.55037,9.94008,9.48691,9.89149,25101231.584066,0
+NKE.US,D,20090318,000000,10.0056,10.1324,9.78836,9.99861,26895135.510305,0
+NKE.US,D,20090319,000000,9.5345,10.2376,9.42245,10.1265,37056487.402067,0
+NKE.US,D,20090320,000000,10.2316,10.423,9.64556,9.80621,28641317.902213,0
+NKE.US,D,20090323,000000,10.0096,10.3903,9.77348,10.3724,16511421.961811,0
+NKE.US,D,20090324,000000,10.1811,10.2822,9.88355,9.93016,14730204.247098,0
+NKE.US,D,20090325,000000,10.0433,10.2892,9.83596,10.0987,15432624.047636,0
+NKE.US,D,20090326,000000,10.1672,10.5162,10.1354,10.3665,16206035.202136,0
+NKE.US,D,20090327,000000,10.3268,10.3783,10.1434,10.2029,9139517.8909837,0
+NKE.US,D,20090330,000000,10.0164,10.1137,9.80621,10.074,15254863.80294,0
+NKE.US,D,20090331,000000,10.1811,10.3764,9.97179,10.2137,20556667.575679,0
+NKE.US,D,20090401,000000,10.057,10.2792,9.9381,10.2376,14929131.708007,0
+NKE.US,D,20090402,000000,10.3695,11.1806,10.3695,10.9961,27414853.695996,0
+NKE.US,D,20090403,000000,10.9476,11.3015,10.9336,11.2975,16502187.650288,0
+NKE.US,D,20090406,000000,11.1687,11.2163,10.9912,11.1667,12718949.616836,0
+NKE.US,D,20090407,000000,10.9704,10.9734,10.7809,10.8603,13293290.111539,0
+NKE.US,D,20090408,000000,10.8821,11.0249,10.7691,10.9436,15041443.00085,0
+NKE.US,D,20090409,000000,11.1617,11.6506,11.016,11.6001,20713841.467267,0
+NKE.US,D,20090413,000000,11.4831,11.6457,11.2351,11.5684,14314887.128239,0
+NKE.US,D,20090414,000000,11.4562,11.4562,10.9298,11.1944,19486729.840716,0
+NKE.US,D,20090415,000000,11.1944,11.369,11.1162,11.3492,12741737.400769,0
+NKE.US,D,20090416,000000,11.369,11.7805,11.3095,11.7112,13275710.935121,0
+NKE.US,D,20090417,000000,11.7687,11.9759,11.5901,11.8926,15914729.330502,0
+NKE.US,D,20090420,000000,11.735,11.735,11.3294,11.4037,11434765.165058,0
+NKE.US,D,20090421,000000,11.3918,11.6833,11.3314,11.6001,11815164.948932,0
+NKE.US,D,20090422,000000,11.5197,12.1941,11.3779,11.9759,16225521.344055,0
+NKE.US,D,20090423,000000,11.9759,12.072,11.5991,11.844,14017396.476375,0
+NKE.US,D,20090424,000000,11.844,12.0294,11.7687,11.9204,9638067.8520202,0
+NKE.US,D,20090427,000000,11.7627,12.0383,11.6665,11.7904,10534584.672033,0
+NKE.US,D,20090428,000000,11.6348,12.2635,11.6298,12.1067,11325345.077974,0
+NKE.US,D,20090429,000000,12.1097,12.1434,11.4355,11.5317,25058139.811032,0
+NKE.US,D,20090430,000000,11.6605,11.9798,11.3641,11.4275,22172101.31343,0
+NKE.US,D,20090501,000000,11.5118,11.6228,11.4355,11.5217,15958046.994742,0
+NKE.US,D,20090504,000000,11.5197,12.0354,11.5118,12.0354,16702038.844881,0
+NKE.US,D,20090505,000000,11.85,12.0156,11.8361,11.9759,15207369.168259,0
+NKE.US,D,20090506,000000,12.076,12.1504,11.8153,11.8926,16994920.912749,0
+NKE.US,D,20090507,000000,12.0473,12.1247,11.4195,11.5604,21248433.177109,0
+NKE.US,D,20090508,000000,11.7092,11.9481,11.3244,11.85,13053848.457618,0
+NKE.US,D,20090511,000000,11.6715,11.721,11.4959,11.5744,17282612.525072,0
+NKE.US,D,20090512,000000,11.4355,11.5098,10.9436,11.1002,27832931.931482,0
+NKE.US,D,20090513,000000,10.9783,10.9783,10.6213,10.7829,20985364.714773,0
+NKE.US,D,20090514,000000,10.7572,11.1876,10.7572,11.0933,19165814.069014,0
+NKE.US,D,20090515,000000,10.9099,11.2381,10.8108,10.8355,16891725.943609,0
+NKE.US,D,20090518,000000,10.9168,11.1687,10.8901,11.1499,12460060.141826,0
+NKE.US,D,20090519,000000,11.2223,11.4562,11.0051,11.3333,16769352.407634,0
+NKE.US,D,20090520,000000,11.3958,11.4444,11.0071,11.0388,17039801.663464,0
+NKE.US,D,20090521,000000,10.9684,11.2004,10.9049,11.1836,17610236.458862,0
+NKE.US,D,20090522,000000,11.1836,11.5168,11.1469,11.4147,17006814.488165,0
+NKE.US,D,20090526,000000,11.3195,11.8837,11.3195,11.7994,19226817.804618,0
+NKE.US,D,20090527,000000,11.7994,12.0413,11.728,11.848,17364749.18983,0
+NKE.US,D,20090528,000000,11.8578,12.0572,11.6735,11.9997,17255218.174028,0
+NKE.US,D,20090529,000000,12.0334,12.4449,11.9124,12.4251,18971170.473494,0
+NKE.US,D,20090601,000000,12.6016,13.0548,12.5362,12.905,20191489.228753,0
+NKE.US,D,20090602,000000,12.8486,12.9199,12.5769,12.5946,21724019.88515,0
+NKE.US,D,20090603,000000,12.4975,12.679,12.3686,12.667,16085389.128826,0
+NKE.US,D,20090604,000000,12.662,12.662,12.3359,12.5302,15035458.900753,0
+NKE.US,D,20090605,000000,12.7642,12.8743,12.6194,12.6938,18885019.197599,0
+NKE.US,D,20090608,000000,12.6571,12.7682,12.4717,12.6293,12260222.056991,0
+NKE.US,D,20090609,000000,12.6263,12.8396,12.553,12.7782,11140986.591463,0
+NKE.US,D,20090610,000000,12.8217,12.8623,12.2516,12.4251,26936660.163091,0
+NKE.US,D,20090611,000000,12.4499,12.6076,12.322,12.3329,17732356.875674,0
+NKE.US,D,20090612,000000,12.2873,12.4112,12.1207,12.33,17770396.34984,0
+NKE.US,D,20090615,000000,12.2813,12.2991,12.0671,12.1831,14797916.144791,0
+NKE.US,D,20090616,000000,12.1851,12.3587,12.0076,12.0503,11214000.881859,0
+NKE.US,D,20090617,000000,12.0086,12.095,11.844,11.8975,15569076.454766,0
+NKE.US,D,20090618,000000,12.0205,12.5074,11.9124,12.2635,20291757.696631,0
+NKE.US,D,20090619,000000,12.3765,12.6214,12.312,12.3487,17615822.224017,0
+NKE.US,D,20090622,000000,12.2406,12.2406,11.9997,12.0334,14119465.014808,0
+NKE.US,D,20090623,000000,12.0225,12.0334,11.6178,11.6605,18400802.235326,0
+NKE.US,D,20090624,000000,11.7497,11.8371,11.491,11.5455,22532066.010627,0
+NKE.US,D,20090625,000000,11.0308,11.2321,10.9258,11.1687,68365792.230053,0
+NKE.US,D,20090626,000000,11.0498,11.1876,11.0011,11.0705,24518093.433611,0
+NKE.US,D,20090629,000000,11.1389,11.3591,11.0645,11.2718,15864400.971307,0
+NKE.US,D,20090630,000000,11.2956,11.4305,11.1687,11.2788,13431268.292759,0
+NKE.US,D,20090701,000000,11.3551,11.5396,11.1836,11.4176,14181631.485062,0
+NKE.US,D,20090702,000000,11.2758,11.2888,11.1182,11.1182,17592022.971868,0
+NKE.US,D,20090706,000000,11.0498,11.3898,11.0498,11.3055,17079903.403336,0
+NKE.US,D,20090707,000000,11.2609,11.2937,11.0805,11.1529,13988238.358721,0
+NKE.US,D,20090708,000000,11.1032,11.2628,11.0528,11.2183,11949545.005928,0
+NKE.US,D,20090709,000000,11.2956,11.2956,11.0566,11.1182,9790424.4119326,0
+NKE.US,D,20090710,000000,11.0358,11.2818,11.0249,11.1727,10831930.108122,0
+NKE.US,D,20090713,000000,11.2064,11.3055,11.0655,11.2252,14307127.160218,0
+NKE.US,D,20090714,000000,11.2134,11.3878,11.1529,11.3035,9197428.7322513,0
+NKE.US,D,20090715,000000,11.4017,11.5396,11.1776,11.5247,17818519.244439,0
+NKE.US,D,20090716,000000,11.494,11.6476,11.3244,11.5841,15328275.419834,0
+NKE.US,D,20090717,000000,11.5762,11.5762,11.3205,11.4215,15039519.900263,0
+NKE.US,D,20090720,000000,11.4543,11.5951,11.3432,11.5058,12220631.597664,0
+NKE.US,D,20090721,000000,11.6368,11.6388,11.2569,11.3402,12606654.45908,0
+NKE.US,D,20090722,000000,11.3244,11.4195,11.1984,11.2223,16416335.881931,0
+NKE.US,D,20090723,000000,11.1499,11.3412,11.1042,11.1379,24693627.036411,0
+NKE.US,D,20090724,000000,11.13,11.4176,11.018,11.3611,16909973.717662,0
+NKE.US,D,20090727,000000,11.37,11.4127,11.2471,11.4057,7199237.4711562,0
+NKE.US,D,20090728,000000,11.3205,11.5277,11.2004,11.5197,12114096.665681,0
+NKE.US,D,20090729,000000,11.4355,11.8688,11.4037,11.8391,24214632.799853,0
+NKE.US,D,20090730,000000,11.961,12.312,11.8867,12.2149,22918704.022205,0
+NKE.US,D,20090731,000000,12.1247,12.5808,12.1008,12.3379,25021041.21408,0
+NKE.US,D,20090803,000000,12.4082,12.432,12.2496,12.3329,15498252.502323,0
+NKE.US,D,20090804,000000,12.2843,12.5382,12.2288,12.5302,17011536.017765,0
+NKE.US,D,20090805,000000,12.5302,12.667,12.3547,12.4182,18749549.013841,0
+NKE.US,D,20090806,000000,12.4667,12.5877,12.3745,12.549,16713522.992486,0
+NKE.US,D,20090807,000000,12.6214,12.6908,12.4429,12.6463,13141675.765591,0
+NKE.US,D,20090810,000000,12.6036,12.6036,12.3497,12.4449,10955681.177082,0
+NKE.US,D,20090811,000000,12.3944,12.434,12.2,12.3666,8740682.7626804,0
+NKE.US,D,20090812,000000,12.328,12.6096,12.2873,12.5263,13982473.090732,0
+NKE.US,D,20090813,000000,12.4955,12.5946,12.4082,12.5897,9617076.1048703,0
+NKE.US,D,20090814,000000,12.557,12.6293,12.2635,12.3824,10474693.248935,0
+NKE.US,D,20090817,000000,12.2109,12.2973,12.0126,12.074,12566583.980938,0
+NKE.US,D,20090818,000000,12.093,12.1644,12.0185,12.1117,15275819.246146,0
+NKE.US,D,20090819,000000,11.9957,12.3944,11.9957,12.3637,12936513.102309,0
+NKE.US,D,20090820,000000,12.3686,12.4449,12.2406,12.4132,13663930.185146,0
+NKE.US,D,20090821,000000,12.1941,12.306,12.0294,12.1207,25875500.923464,0
+NKE.US,D,20090824,000000,12.1326,12.2516,12.1008,12.1961,17477082.668417,0
+NKE.US,D,20090825,000000,12.2615,12.2991,11.9977,12.0106,20996581.625012,0
+NKE.US,D,20090826,000000,12.0383,12.1961,11.961,12.076,15326190.968386,0
+NKE.US,D,20090827,000000,12.0959,12.4429,11.9363,12.3765,21850836.620489,0
+NKE.US,D,20090828,000000,12.4251,12.4955,12.1554,12.2356,9839675.7541237,0
+NKE.US,D,20090831,000000,12.1781,12.1961,12.0086,12.0631,8408585.3762405,0
+NKE.US,D,20090901,000000,11.9561,12.093,11.7864,11.8371,23122453.857001,0
+NKE.US,D,20090902,000000,11.7884,11.8331,11.5901,11.6091,20094334.832511,0
+NKE.US,D,20090903,000000,11.6486,11.7389,11.6091,11.7022,16158583.930499,0
+NKE.US,D,20090904,000000,11.733,11.8421,11.6348,11.8133,11115096.837208,0
+NKE.US,D,20090908,000000,11.8975,12.0334,11.8084,12.0294,13294683.77961,0
+NKE.US,D,20090909,000000,11.961,12.084,11.8757,12.0553,18348378.331809,0
+NKE.US,D,20090910,000000,12.0553,12.1534,11.9501,12.0701,21411647.641593,0
+NKE.US,D,20090911,000000,12.1008,12.1722,11.9263,11.9739,19937201.278639,0
+NKE.US,D,20090914,000000,11.8638,12.0235,11.6556,11.957,16398663.928767,0
+NKE.US,D,20090915,000000,11.9263,11.9759,11.7547,11.9104,17004623.14177,0
+NKE.US,D,20090916,000000,11.9263,12.5094,11.848,12.4539,27834520.22903,0
+NKE.US,D,20090917,000000,12.4132,12.8109,12.3844,12.6503,16945801.676576,0
+NKE.US,D,20090918,000000,12.6869,12.8247,12.6194,12.7622,13230268.481716,0
+NKE.US,D,20090921,000000,12.6403,12.9308,12.557,12.7534,10866994.675769,0
+NKE.US,D,20090922,000000,12.8436,12.9546,12.7295,12.7562,14204370.863736,0
+NKE.US,D,20090923,000000,12.8089,12.903,12.682,12.6968,50015837.70201,0
+NKE.US,D,20090924,000000,12.6988,12.7949,12.5946,12.667,30095486.495581,0
+NKE.US,D,20090925,000000,12.7037,13.0359,12.6968,12.7732,20074203.287145,0
+NKE.US,D,20090928,000000,12.7712,12.9179,12.7335,12.8516,11565599.536861,0
+NKE.US,D,20090929,000000,12.8991,13.1083,12.8743,13.0885,39258056.382533,0
+NKE.US,D,20090930,000000,13.9403,14.1455,13.9403,14.0891,77025871.161165,0
+NKE.US,D,20091001,000000,13.9373,14.0255,13.6111,13.6111,37799420.387174,0
+NKE.US,D,20091002,000000,13.4039,13.5863,13.3037,13.5049,25904447.268112,0
+NKE.US,D,20091005,000000,13.4742,13.7032,13.4485,13.6725,13629117.728221,0
+NKE.US,D,20091006,000000,13.7003,14.0305,13.6865,13.738,16766331.112741,0
+NKE.US,D,20091007,000000,13.7082,13.8808,13.6775,13.8124,10051530.444409,0
+NKE.US,D,20091008,000000,13.8788,14.0167,13.8411,13.9413,10730051.156951,0
+NKE.US,D,20091009,000000,13.9621,13.978,13.7212,13.8501,10181875.721413,0
+NKE.US,D,20091012,000000,13.9065,13.9373,13.7707,13.7757,7097304.0640702,0
+NKE.US,D,20091013,000000,13.7787,13.9065,13.7232,13.8718,8106994.3955955,0
+NKE.US,D,20091014,000000,13.9542,14.2071,13.9195,14.1337,16735235.7763,0
+NKE.US,D,20091015,000000,14.096,14.1584,13.9651,14.1475,16814125.254961,0
+NKE.US,D,20091016,000000,14.0117,14.2001,13.9938,14.1783,16779234.13949,0
+NKE.US,D,20091019,000000,14.1654,14.45,14.0275,14.3934,21236045.464676,0
+NKE.US,D,20091020,000000,14.2725,14.328,14.0791,14.1764,15565317.988124,0
+NKE.US,D,20091021,000000,14.1783,14.33,14.0891,14.1,15282561.695292,0
+NKE.US,D,20091022,000000,14.1158,14.3082,14.0255,14.1981,11467505.271849,0
+NKE.US,D,20091023,000000,14.1674,14.1901,13.8411,13.974,14576511.50036,0
+NKE.US,D,20091026,000000,13.9542,14.1475,13.8501,13.8868,13561541.970318,0
+NKE.US,D,20091027,000000,13.8639,14.0861,13.6111,13.9562,18035592.626668,0
+NKE.US,D,20091028,000000,13.9016,13.9938,13.5635,13.6249,17012852.035733,0
+NKE.US,D,20091029,000000,13.7212,13.9602,13.6329,13.8788,12453773.508865,0
+NKE.US,D,20091030,000000,13.7926,13.8957,13.5049,13.5397,16842247.701769,0
+NKE.US,D,20091102,000000,13.5764,13.8581,13.4633,13.6111,13231600.634771,0
+NKE.US,D,20091103,000000,13.5555,13.7311,13.4584,13.6468,12602098.314113,0
+NKE.US,D,20091104,000000,13.6825,13.8977,13.4931,13.6626,9954171.3342616,0
+NKE.US,D,20091105,000000,13.8273,14.1089,13.734,14.102,12108802.340522,0
+NKE.US,D,20091106,000000,14.0791,14.1158,13.9125,14.0613,8758744.9832415,0
+NKE.US,D,20091109,000000,14.0474,14.2258,14.0167,14.2238,10499789.358638,0
+NKE.US,D,20091110,000000,14.2288,14.3062,13.9373,14.0414,11362326.69555,0
+NKE.US,D,20091111,000000,14.0702,14.2805,14.0623,14.1397,7664119.5579447,0
+NKE.US,D,20091112,000000,14.1427,14.2408,13.8997,13.9562,7586431.1347642,0
+NKE.US,D,20091113,000000,13.9968,14.1475,13.8808,14.0305,8392286.9222899,0
+NKE.US,D,20091116,000000,14.0811,14.4481,14.0524,14.3964,11902702.833796,0
+NKE.US,D,20091117,000000,14.3518,14.3747,14.0335,14.1475,9015118.3932461,0
+NKE.US,D,20091118,000000,14.1089,14.1089,13.8957,14.0305,9294961.2945755,0
+NKE.US,D,20091119,000000,13.9235,14.0028,13.6944,13.8431,11293619.464728,0
+NKE.US,D,20091120,000000,13.7946,13.9542,13.6568,13.9215,14471637.473813,0
+NKE.US,D,20091123,000000,14.1158,14.2725,13.9452,14.0464,10823558.015268,0
+NKE.US,D,20091124,000000,14.0841,14.1783,14.0077,14.0524,7386338.9223206,0
+NKE.US,D,20091125,000000,14.0534,14.3469,14.0534,14.3082,9160630.65128,0
+NKE.US,D,20091127,000000,14.0524,14.2517,13.9373,14.1674,5393989.5708739,0
+NKE.US,D,20091130,000000,14.1108,14.2745,14.0236,14.1317,10631024.082267,0
+NKE.US,D,20091201,000000,14.216,14.3934,14.098,14.2438,9126661.2526087,0
+NKE.US,D,20091202,000000,14.0534,14.4024,14.0534,14.2318,6815343.4326767,0
+NKE.US,D,20091203,000000,14.214,14.2854,14.0564,14.0831,12652923.835652,0
+NKE.US,D,20091204,000000,14.218,14.342,13.9006,14.0028,11673738.901478,0
+NKE.US,D,20091207,000000,14.0028,14.1535,14.0028,14.0564,10262809.313805,0
+NKE.US,D,20091208,000000,13.9373,14.0236,13.8034,13.8361,16657554.41222,0
+NKE.US,D,20091209,000000,13.8321,13.8321,13.4485,13.4901,26881347.070702,0
+NKE.US,D,20091210,000000,13.5436,13.8084,13.5436,13.6568,13727555.872258,0
+NKE.US,D,20091211,000000,13.8164,13.978,13.738,13.9095,12431327.587071,0
+NKE.US,D,20091214,000000,13.9403,14.0077,13.7459,13.972,10627350.324828,0
+NKE.US,D,20091215,000000,13.9235,14.1764,13.8581,14.0137,11025747.788918,0
+NKE.US,D,20091216,000000,14.0841,14.0841,13.8601,13.9482,8766885.1342309,0
+NKE.US,D,20091217,000000,13.8461,13.9482,13.734,13.7757,13387809.446514,0
+NKE.US,D,20091218,000000,14.0255,14.2318,13.9482,14.0305,23307597.92052,0
+NKE.US,D,20091221,000000,14.0524,14.216,14.0375,14.1287,8494046.8771993,0
+NKE.US,D,20091222,000000,14.1287,14.2258,13.976,14.1783,9457657.4194154,0
+NKE.US,D,20091223,000000,14.1734,14.2725,14.1317,14.2517,7058239.0034875,0
+NKE.US,D,20091224,000000,14.2517,14.2775,14.1555,14.2121,2642752.6593948,0
+NKE.US,D,20091228,000000,14.2121,14.2765,14.1069,14.2645,6483513.283602,0
+NKE.US,D,20091229,000000,14.2645,14.4658,14.2051,14.4203,9278407.7045743,0
+NKE.US,D,20091230,000000,14.342,14.4271,14.3102,14.4044,7957530.0498849,0
+NKE.US,D,20091231,000000,14.4203,14.5095,14.3855,14.3894,7286621.0642588,0
+NKE.US,D,20100104,000000,14.3874,14.3894,14.1833,14.2318,13732564.808082,0
+NKE.US,D,20100105,000000,14.1872,14.328,14.0891,14.2883,7203696.8056055,0
+NKE.US,D,20100106,000000,14.2438,14.3062,14.1427,14.2021,15381171.27462,0
+NKE.US,D,20100107,000000,14.1833,14.3747,14.1674,14.342,8250804.4020351,0
+NKE.US,D,20100108,000000,14.328,14.342,14.1427,14.3122,8321966.1828467,0
+NKE.US,D,20100111,000000,14.3577,14.3607,14.0791,14.1357,12244299.752238,0
+NKE.US,D,20100112,000000,14.0682,14.1783,13.9988,14.1158,13179584.142182,0
+NKE.US,D,20100113,000000,14.1803,14.3013,14.1069,14.2438,6475907.6073432,0
+NKE.US,D,20100114,000000,14.2626,14.338,14.1,14.1535,8384970.6691398,0
+NKE.US,D,20100115,000000,14.1069,14.1584,13.9275,14.0236,12941619.857092,0
+NKE.US,D,20100119,000000,13.98,14.1108,13.9294,14.092,8549526.3626646,0
+NKE.US,D,20100120,000000,13.982,14.0275,13.8461,13.976,9177731.8257693,0
+NKE.US,D,20100121,000000,14.0057,14.0117,13.7281,13.8621,16051901.765855,0
+NKE.US,D,20100122,000000,13.8321,13.9889,13.7092,13.7172,15275076.023737,0
+NKE.US,D,20100125,000000,13.8004,13.9452,13.7876,13.8698,12332051.426995,0
+NKE.US,D,20100126,000000,13.7926,13.9602,13.7311,13.8838,7704194.069858,0
+NKE.US,D,20100127,000000,13.8698,13.974,13.7757,13.9373,15557606.425362,0
+NKE.US,D,20100128,000000,13.9919,14.1555,13.8004,13.8341,8216920.7210093,0
+NKE.US,D,20100129,000000,13.8621,14.0791,13.8411,13.8868,11941223.33522,0
+NKE.US,D,20100201,000000,13.9314,14.0375,13.8321,13.9582,7335890.558422,0
+NKE.US,D,20100202,000000,14.0008,14.0008,13.8551,13.9235,10944546.959159,0
+NKE.US,D,20100203,000000,13.8738,13.9582,13.7896,13.9373,9052746.4227138,0
+NKE.US,D,20100204,000000,13.8361,13.8868,13.5119,13.5208,20560275.784331,0
+NKE.US,D,20100205,000000,13.5049,13.5516,13.2601,13.4376,15042044.032811,0
+NKE.US,D,20100208,000000,13.4216,13.5268,13.3345,13.3512,9379761.2569999,0
+NKE.US,D,20100209,000000,13.4554,13.741,13.4326,13.6131,10824262.916846,0
+NKE.US,D,20100210,000000,13.6131,13.7092,13.5555,13.6428,8837279.4900049,0
+NKE.US,D,20100211,000000,13.5962,13.7579,13.5268,13.7092,8046904.3092477,0
+NKE.US,D,20100212,000000,13.6161,13.6211,13.4435,13.6091,12801867.824832,0
+NKE.US,D,20100216,000000,13.6825,13.8639,13.5744,13.8639,11043729.334047,0
+NKE.US,D,20100217,000000,13.9115,14.0861,13.8581,14.0434,12142957.292684,0
+NKE.US,D,20100218,000000,14.0464,14.0662,13.9195,14.0355,7413357.1241672,0
+NKE.US,D,20100219,000000,13.9671,14.0682,13.9403,14.0137,10903086.846718,0
+NKE.US,D,20100222,000000,14.0623,14.1049,13.9432,14.0057,7880552.5789401,0
+NKE.US,D,20100223,000000,14.0028,14.0593,13.8551,13.9651,8883712.2343249,0
+NKE.US,D,20100224,000000,14.0028,14.1614,13.9373,14.1397,13316430.850482,0
+NKE.US,D,20100225,000000,14.1584,14.4351,13.9403,14.4104,18329421.622407,0
+NKE.US,D,20100226,000000,14.4251,14.7762,14.4251,14.7227,22537396.639731,0
+NKE.US,D,20100301,000000,14.7891,14.9657,14.7247,14.8606,12253071.188474,0
+NKE.US,D,20100302,000000,14.8229,14.8813,14.7406,14.8169,11301365.314548,0
+NKE.US,D,20100303,000000,14.7454,14.8031,14.6483,14.7307,9950489.5092787,0
+NKE.US,D,20100304,000000,14.8149,14.8229,14.688,14.7287,7239257.5271535,0
+NKE.US,D,20100305,000000,14.7723,14.92,14.7723,14.8793,8563872.4711847,0
+NKE.US,D,20100308,000000,14.8031,15.0172,14.8031,14.9884,8132202.4424588,0
+NKE.US,D,20100309,000000,14.9746,15.0668,14.925,15.0103,6936462.4657007,0
+NKE.US,D,20100310,000000,14.9775,15.0816,14.8983,15.0529,6420281.8976591,0
+NKE.US,D,20100311,000000,15.0479,15.2146,14.9657,15.1927,7986534.8842202,0
+NKE.US,D,20100312,000000,15.1183,15.2453,15.1163,15.2255,8274587.519098,0
+NKE.US,D,20100315,000000,15.1927,15.4029,15.1849,15.3295,10921724.888168,0
+NKE.US,D,20100316,000000,15.3167,15.4733,15.2651,15.3266,11601920.624347,0
+NKE.US,D,20100317,000000,15.3534,15.5358,15.3058,15.4346,16879395.712422,0
+NKE.US,D,20100318,000000,15.9712,16.4104,15.9622,16.2608,50150532.393188,0
+NKE.US,D,20100319,000000,16.1745,16.1874,15.9235,16.0089,21568985.90937,0
+NKE.US,D,20100322,000000,15.874,16.1526,15.8611,16.0911,13397794.039545,0
+NKE.US,D,20100323,000000,16.2042,16.2458,16.1119,16.2241,10314670.50619,0
+NKE.US,D,20100324,000000,16.1932,16.2022,15.8988,15.9782,12706524.592017,0
+NKE.US,D,20100325,000000,16.1556,16.2855,16.0109,16.0207,12996310.740218,0
+NKE.US,D,20100326,000000,16.0723,16.2785,15.9762,16.0941,9942963.5000079,0
+NKE.US,D,20100329,000000,16.1526,16.1894,16.0227,16.1119,7487369.7730222,0
+NKE.US,D,20100330,000000,16.1219,16.2042,16.0148,16.0743,7417113.5739238,0
+NKE.US,D,20100331,000000,16.0019,16.1408,15.9572,16.0039,9087148.4433839,0
+NKE.US,D,20100401,000000,16.11,16.2022,16.0614,16.1219,9615516.0437231,0
+NKE.US,D,20100405,000000,16.1595,16.2955,16.0316,16.1437,8129290.0593992,0
+NKE.US,D,20100406,000000,16.0128,16.1516,16.0039,16.0981,9675067.6215688,0
+NKE.US,D,20100407,000000,16.1119,16.1595,15.9622,16.0247,10159694.011656,0
+NKE.US,D,20100408,000000,15.9949,16.1784,15.9097,16.1179,11743120.780593,0
+NKE.US,D,20100409,000000,16.1575,16.3936,16.0386,16.3708,14350364.149027,0
+NKE.US,D,20100412,000000,16.3966,16.5403,16.3747,16.4501,10178982.498768,0
+NKE.US,D,20100413,000000,16.4264,16.5364,16.2785,16.4451,8064556.0935537,0
+NKE.US,D,20100414,000000,16.4661,16.5215,16.3331,16.5086,7807170.2068899,0
+NKE.US,D,20100415,000000,16.4581,16.5125,16.3262,16.4738,8038881.1376335,0
+NKE.US,D,20100416,000000,16.4621,16.5522,16.3292,16.3688,15756988.694013,0
+NKE.US,D,20100419,000000,16.3222,16.5086,16.1715,16.4591,10078544.612484,0
+NKE.US,D,20100420,000000,16.5572,16.6801,16.5295,16.6307,11002218.799462,0
+NKE.US,D,20100421,000000,16.6405,16.7971,16.59,16.707,12352107.339144,0
+NKE.US,D,20100422,000000,16.6157,17.0996,16.5969,17.0401,15891830.617852,0
+NKE.US,D,20100423,000000,16.951,17.0798,16.8348,16.9677,11650269.410154,0
+NKE.US,D,20100426,000000,16.9797,17.0878,16.942,16.9924,0,0
+NKE.US,D,20100427,000000,16.9162,17.0897,16.6881,16.7128,12620058.681943,0
+NKE.US,D,20100428,000000,16.7565,16.9944,16.583,16.6494,12368866.651495,0
+NKE.US,D,20100429,000000,16.7883,16.9202,16.707,16.8924,10382558.881388,0
+NKE.US,D,20100430,000000,16.8656,16.9637,16.5275,16.5315,11328059.806228,0
+NKE.US,D,20100503,000000,16.5542,17.0689,16.5315,16.94,9554817.866314,0
+NKE.US,D,20100504,000000,16.9924,17.1036,16.7883,16.8458,16569036.320869,0
+NKE.US,D,20100505,000000,16.7407,16.8348,16.2697,16.3767,19858593.155545,0
+NKE.US,D,20100506,000000,16.2369,16.5503,14.5888,15.7461,30156641.497618,0
+NKE.US,D,20100507,000000,15.5408,15.7788,15.1986,15.3782,24683174.52588,0
+NKE.US,D,20100510,000000,16.0941,16.7178,16.0594,16.6951,30331238.256975,0
+NKE.US,D,20100511,000000,16.5215,16.7823,16.4998,16.6474,15763691.813887,0
+NKE.US,D,20100512,000000,16.705,16.9837,16.5542,16.9568,11406394.641299,0
+NKE.US,D,20100513,000000,16.9113,16.9867,16.4104,16.4541,24062373.050458,0
+NKE.US,D,20100514,000000,16.2548,16.3331,15.9375,16.0594,21818613.844899,0
+NKE.US,D,20100517,000000,16.0564,16.0842,15.6885,16.0346,19392539.258121,0
+NKE.US,D,20100518,000000,16.1526,16.3351,15.8353,15.8809,21596377.235086,0
+NKE.US,D,20100519,000000,15.7996,15.8393,15.4634,15.7342,26945599.000847,0
+NKE.US,D,20100520,000000,15.3603,15.5933,15.151,15.3117,28741543.007047,0
+NKE.US,D,20100521,000000,15.0033,15.632,14.8387,15.5487,19586519.298222,0
+NKE.US,D,20100524,000000,15.4972,15.6608,15.3989,15.5378,26022250.540921,0
+NKE.US,D,20100525,000000,15.2622,15.8968,15.0866,15.877,24164446.631104,0
+NKE.US,D,20100526,000000,15.9078,16.0316,15.6628,15.7956,19136742.677448,0
+NKE.US,D,20100527,000000,15.9572,16.11,15.8482,16.0961,16863828.379565,0
+NKE.US,D,20100528,000000,16.0316,16.0862,15.6716,15.7639,17819296.753906,0
+NKE.US,D,20100601,000000,15.5328,15.8174,15.3959,15.5001,16833258.441869,0
+NKE.US,D,20100602,000000,15.5309,15.9097,15.5309,15.8968,14478972.887378,0
+NKE.US,D,20100603,000000,15.9405,16.0862,15.8828,16.0346,12951293.849713,0
+NKE.US,D,20100604,000000,15.7589,15.7838,15.279,15.4099,17609824.005721,0
+NKE.US,D,20100607,000000,15.3632,15.4683,15.1313,15.156,12656888.024643,0
+NKE.US,D,20100608,000000,15.156,15.3375,14.9527,15.3018,14069747.772002,0
+NKE.US,D,20100609,000000,15.3574,15.5358,15.1739,15.2483,14811324.401425,0
+NKE.US,D,20100610,000000,15.5031,15.8016,15.4922,15.6251,13447406.40429,0
+NKE.US,D,20100611,000000,15.5269,15.8214,15.4703,15.752,10099761.242397,0
+NKE.US,D,20100614,000000,15.7896,15.8848,15.6608,15.7292,10040503.121433,0
+NKE.US,D,20100615,000000,15.7441,16.1149,15.7441,16.1149,9979292.6550363,0
+NKE.US,D,20100616,000000,15.9762,16.2261,15.9146,16.0792,14545040.01472,0
+NKE.US,D,20100617,000000,16.1764,16.2697,16.0346,16.2399,13471821.815045,0
+NKE.US,D,20100618,000000,16.2895,16.3817,16.2181,16.3202,12730615.284161,0
+NKE.US,D,20100621,000000,16.4401,16.5335,16.0763,16.1932,12836349.512491,0
+NKE.US,D,20100622,000000,16.2141,16.3331,15.7183,15.7818,11920833.628474,0
+NKE.US,D,20100623,000000,15.8254,15.9375,15.5735,15.7956,13252147.658608,0
+NKE.US,D,20100624,000000,15.2483,15.3921,15.0707,15.165,41385113.534916,0
+NKE.US,D,20100625,000000,15.2166,15.3455,15.0033,15.27,20765945.694386,0
+NKE.US,D,20100628,000000,15.27,15.4326,15.163,15.3534,14537218.531684,0
+NKE.US,D,20100629,000000,15.165,15.1739,14.688,14.8446,26701432.791998,0
+NKE.US,D,20100630,000000,14.7971,15.0589,14.6573,14.7107,21256686.273701,0
+NKE.US,D,20100701,000000,14.7137,14.918,14.5413,14.8249,23433831.775871,0
+NKE.US,D,20100702,000000,14.8496,15.0132,14.685,14.7772,13346924.14652,0
+NKE.US,D,20100706,000000,14.8546,15.0649,14.4481,14.6374,19305375.505569,0
+NKE.US,D,20100707,000000,14.694,14.9379,14.5938,14.932,19709108.640977,0
+NKE.US,D,20100708,000000,15.0787,15.3484,15.0311,15.3058,20394218.519348,0
+NKE.US,D,20100709,000000,15.268,15.2909,15.1392,15.276,12584082.481925,0
+NKE.US,D,20100712,000000,15.2284,15.3455,15.0896,15.2056,10209919.509676,0
+NKE.US,D,20100713,000000,15.3315,15.4446,15.2513,15.3455,13921846.512767,0
+NKE.US,D,20100714,000000,15.279,15.3762,15.1293,15.3632,13349804.259407,0
+NKE.US,D,20100715,000000,15.3187,15.4179,15.1035,15.3881,16187788.436526,0
+NKE.US,D,20100716,000000,15.3207,15.3901,14.9617,15.0172,15671440.466965,0
+NKE.US,D,20100719,000000,15.0579,15.1293,14.8496,14.9428,10984247.338761,0
+NKE.US,D,20100720,000000,14.8129,15.2463,14.7267,15.2126,16930777.894435,0
+NKE.US,D,20100721,000000,15.271,15.4773,15.0946,15.1699,18122541.580887,0
+NKE.US,D,20100722,000000,15.3295,15.7064,15.3217,15.5865,15363432.764226,0
+NKE.US,D,20100723,000000,15.5735,15.9335,15.4952,15.8433,13224462.876012,0
+NKE.US,D,20100726,000000,15.8373,16.1081,15.7867,15.9445,12043867.694541,0
+NKE.US,D,20100727,000000,16.0505,16.0842,15.8631,16.0465,11952758.913412,0
+NKE.US,D,20100728,000000,16.0366,16.1238,15.871,15.9215,9668085.1630146,0
+NKE.US,D,20100729,000000,16.0386,16.1437,15.8303,16.0109,10965331.975517,0
+NKE.US,D,20100730,000000,15.8333,16.1081,15.8214,16.0366,9924948.6762625,0
+NKE.US,D,20100802,000000,16.2697,16.3262,16.1061,16.1874,11755025.448882,0
+NKE.US,D,20100803,000000,16.1615,16.1615,15.8651,15.9195,14603960.307319,0
+NKE.US,D,20100804,000000,15.9375,16.1972,15.9265,16.1199,13933959.928736,0
+NKE.US,D,20100805,000000,15.986,16.1952,15.9622,16.1328,9205115.0839411,0
+NKE.US,D,20100806,000000,15.986,16.1388,15.8521,16.11,8837947.0791964,0
+NKE.US,D,20100809,000000,16.1497,16.3331,16.0911,16.1467,9047228.2232325,0
+NKE.US,D,20100810,000000,15.986,16.2022,15.8561,16.0981,10740840.487407,0
+NKE.US,D,20100811,000000,15.8501,15.8521,15.5695,15.6985,13928979.229313,0
+NKE.US,D,20100812,000000,15.4605,15.633,15.3959,15.5775,11171956.880987,0
+NKE.US,D,20100813,000000,15.5537,15.5695,15.3484,15.3722,10041234.242525,0
+NKE.US,D,20100816,000000,15.268,15.5675,15.1957,15.4763,10934885.067852,0
+NKE.US,D,20100817,000000,15.6251,15.8373,15.5675,15.6172,11615774.612737,0
+NKE.US,D,20100818,000000,15.6132,15.8373,15.4486,15.7322,10054838.137081,0
+NKE.US,D,20100819,000000,15.6379,15.6836,15.3672,15.5378,11312583.23323,0
+NKE.US,D,20100820,000000,15.4029,15.5537,15.3514,15.519,8206465.1851499,0
+NKE.US,D,20100823,000000,15.5468,15.7669,15.4516,15.4516,8989490.8341417,0
+NKE.US,D,20100824,000000,15.2533,15.4029,15.1163,15.2562,12149562.593598,0
+NKE.US,D,20100825,000000,15.1679,15.3217,14.8793,15.271,14455840.215977,0
+NKE.US,D,20100826,000000,15.3881,15.6192,15.3187,15.3295,15564077.603373,0
+NKE.US,D,20100827,000000,15.4029,15.4952,15.1809,15.4486,12194907.228042,0
+NKE.US,D,20100830,000000,15.4009,15.5507,15.2393,15.3217,11566943.791232,0
+NKE.US,D,20100831,000000,15.2483,15.4099,15.152,15.2463,13707968.88605,0
+NKE.US,D,20100901,000000,15.4219,15.7292,15.4219,15.7083,15768334.684941,0
+NKE.US,D,20100902,000000,15.6985,15.9117,15.63,15.8878,11045903.536914,0
+NKE.US,D,20100903,000000,16.0594,16.2141,15.9512,16.1715,13776913.100951,0
+NKE.US,D,20100907,000000,16.0674,16.2181,16.0614,16.1238,9161340.5950729,0
+NKE.US,D,20100908,000000,16.1695,16.2706,16.0961,16.1497,10558591.663418,0
+NKE.US,D,20100909,000000,16.2964,16.3361,16.0267,16.1001,8041114.8386297,0
+NKE.US,D,20100910,000000,16.1516,16.3004,16.0446,16.0614,9338988.9026084,0
+NKE.US,D,20100913,000000,16.2072,16.3936,16.2002,16.2657,11315341.324528,0
+NKE.US,D,20100914,000000,16.2181,16.5255,16.1972,16.3906,11429242.931805,0
+NKE.US,D,20100915,000000,16.3658,16.705,16.3182,16.6762,18147243.38942,0
+NKE.US,D,20100916,000000,16.6177,16.7407,16.5335,16.6921,9978986.0883985,0
+NKE.US,D,20100917,000000,16.7545,16.8864,16.6584,16.825,13939967.223017,0
+NKE.US,D,20100920,000000,16.8348,17.2137,16.8318,17.0659,17332752.305448,0
+NKE.US,D,20100921,000000,16.9737,17.0044,16.8151,16.9202,15165703.333469,0
+NKE.US,D,20100922,000000,16.8706,16.9867,16.703,16.8368,12038929.34972,0
+NKE.US,D,20100923,000000,16.7486,17.0154,16.6831,16.9162,20097139.312182,0
+NKE.US,D,20100924,000000,17.7154,17.7957,17.3138,17.3317,38263700.433559,0
+NKE.US,D,20100927,000000,17.3,17.3177,17.0224,17.2296,21550072.563012,0
+NKE.US,D,20100928,000000,17.2196,17.6024,17.1086,17.5617,24917304.711112,0
+NKE.US,D,20100929,000000,17.4803,17.5121,17.2563,17.407,16728568.96037,0
+NKE.US,D,20100930,000000,17.4813,17.5994,17.3187,17.4526,15418530.049837,0
+NKE.US,D,20101001,000000,17.6332,17.6332,17.3842,17.4764,16251771.112421,0
+NKE.US,D,20101004,000000,17.4051,17.4784,17.2137,17.3951,11881668.732045,0
+NKE.US,D,20101005,000000,17.5538,17.7422,17.4803,17.7066,15463369.454394,0
+NKE.US,D,20101006,000000,17.6499,17.7085,17.6024,17.7085,11024046.545766,0
+NKE.US,D,20101007,000000,17.6996,17.7095,17.4903,17.6411,13985809.019804,0
+NKE.US,D,20101008,000000,17.6292,17.9892,17.6202,17.8652,21735956.823611,0
+NKE.US,D,20101011,000000,17.7769,17.9207,17.7492,17.8523,11234424.875663,0
+NKE.US,D,20101012,000000,18.0773,18.1636,17.8166,17.8345,25825061.635551,0
+NKE.US,D,20101013,000000,17.9405,18.0219,17.7492,17.8612,12036015.958218,0
+NKE.US,D,20101014,000000,17.8007,17.9148,17.7135,17.8106,10802209.279335,0
+NKE.US,D,20101015,000000,17.9118,17.9584,17.7769,17.8573,9499048.9577399,0
+NKE.US,D,20101018,000000,17.8573,17.884,17.7492,17.7859,7227901.4517954,0
+NKE.US,D,20101019,000000,17.522,17.761,17.4398,17.5825,12416458.096692,0
+NKE.US,D,20101020,000000,17.6519,17.7888,17.6093,17.6926,8647670.0413788,0
+NKE.US,D,20101021,000000,17.7957,18.0406,17.7472,17.882,13285243.745738,0
+NKE.US,D,20101022,000000,17.882,17.9742,17.7977,17.8393,4867788.1058575,0
+NKE.US,D,20101025,000000,17.9842,18.0833,17.8592,17.8672,10197097.158359,0
+NKE.US,D,20101026,000000,17.7819,17.9048,17.6966,17.8206,11501246.762427,0
+NKE.US,D,20101027,000000,17.6926,17.7154,17.4803,17.6499,10297033.848528,0
+NKE.US,D,20101028,000000,17.7085,17.7957,17.5468,17.6649,7464848.2180119,0
+NKE.US,D,20101029,000000,17.6272,17.7472,17.5657,17.7353,9242757.2316093,0
+NKE.US,D,20101101,000000,17.8345,17.8573,17.5508,17.6629,8705587.9417464,0
+NKE.US,D,20101102,000000,17.8156,17.9088,17.7512,17.8066,8170858.075229,0
+NKE.US,D,20101103,000000,17.8037,17.8939,17.6332,17.8226,8068038.2468448,0
+NKE.US,D,20101104,000000,18.0039,18.1835,17.9445,18.1666,11336519.633612,0
+NKE.US,D,20101105,000000,18.128,18.3193,18.128,18.3193,10376109.889122,0
+NKE.US,D,20101108,000000,18.2212,18.2589,18.0684,18.2092,8341006.5930088,0
+NKE.US,D,20101109,000000,18.2182,18.2272,18.0506,18.121,11141107.60461,0
+NKE.US,D,20101110,000000,18.1081,18.2926,18.0366,18.2688,10103234.319703,0
+NKE.US,D,20101111,000000,18.1488,18.2509,18.0754,18.2232,7664668.1508756,0
+NKE.US,D,20101112,000000,18.12,18.2182,17.8652,17.9942,8727299.7171181,0
+NKE.US,D,20101115,000000,18.0506,18.0636,17.7957,17.8166,9117387.6118138,0
+NKE.US,D,20101116,000000,17.768,17.9088,17.4784,17.533,14843518.940615,0
+NKE.US,D,20101117,000000,17.5944,17.8413,17.5468,17.7253,12307838.713261,0
+NKE.US,D,20101118,000000,17.8939,18.0636,17.8939,17.9614,9651549.7249855,0
+NKE.US,D,20101119,000000,18.12,18.8012,18.0486,18.6872,22123863.456341,0
+NKE.US,D,20101122,000000,18.5285,18.7288,18.5285,18.7121,8290909.1672351,0
+NKE.US,D,20101123,000000,18.5225,18.7021,18.4839,18.5702,7571118.9379577,0
+NKE.US,D,20101124,000000,18.6386,18.9421,18.6069,18.8469,10222924.389156,0
+NKE.US,D,20101126,000000,18.7992,18.8618,18.7071,18.7209,4649650.8163819,0
+NKE.US,D,20101129,000000,18.5999,18.5999,18.2776,18.5475,11134570.877812,0
+NKE.US,D,20101130,000000,18.4036,18.8618,18.3719,18.7586,15108554.875024,0
+NKE.US,D,20101201,000000,19.0491,19.2287,19.0304,19.0848,9129872.1347631,0
+NKE.US,D,20101202,000000,19.1305,19.1672,18.9401,19.1285,7402474.0085234,0
+NKE.US,D,20101203,000000,19.0581,19.1632,18.9074,19.0601,9317213.5953348,0
+NKE.US,D,20101206,000000,19.0561,19.1573,18.955,19.1058,5517547.0188003,0
+NKE.US,D,20101207,000000,19.2494,19.2664,18.9728,18.9887,8824205.0279663,0
+NKE.US,D,20101208,000000,19.0422,19.0878,18.8171,19.0144,6271211.8531174,0
+NKE.US,D,20101209,000000,19.198,19.2783,18.9986,19.0481,7370188.7094745,0
+NKE.US,D,20101210,000000,19.1126,19.2524,19.0541,19.1215,5848955.638748,0
+NKE.US,D,20101213,000000,19.5232,19.7126,19.3834,19.431,14804921.797532,0
+NKE.US,D,20101214,000000,19.3764,19.546,19.2802,19.4428,8667383.082947,0
+NKE.US,D,20101215,000000,19.4408,19.5143,19.2614,19.2941,8033995.2318426,0
+NKE.US,D,20101216,000000,19.2851,19.4369,19.1146,19.433,8293091.4376439,0
+NKE.US,D,20101217,000000,19.4597,19.6769,19.4428,19.6134,13199721.738206,0
+NKE.US,D,20101220,000000,19.7126,19.789,19.5212,19.6601,9952374.2890356,0
+NKE.US,D,20101221,000000,19.8157,20.142,19.7046,20.0993,27925042.0964,0
+NKE.US,D,20101222,000000,18.9728,19.2207,18.8618,18.9371,38002607.51084,0
+NKE.US,D,20101223,000000,18.9371,18.948,18.6049,18.7408,15795749.204844,0
+NKE.US,D,20101227,000000,18.7021,18.7478,18.6208,18.6902,7309185.9823134,0
+NKE.US,D,20101228,000000,18.7824,18.8994,18.7547,18.8022,9686805.8967813,0
+NKE.US,D,20101229,000000,18.8488,18.8488,18.5682,18.5732,7933840.7180104,0
+NKE.US,D,20101230,000000,18.5792,18.7567,18.5375,18.6774,6784459.8692416,0
+NKE.US,D,20101231,000000,18.5999,18.6921,18.5365,18.6029,6653674.9111393,0
+NKE.US,D,20110103,000000,18.7021,18.8578,18.5702,18.7497,9809447.6785657,0
+NKE.US,D,20110104,000000,18.6416,18.6744,18.239,18.2886,15829394.893348,0
+NKE.US,D,20110105,000000,18.2023,18.4741,18.1885,18.4076,13263160.863383,0
+NKE.US,D,20110106,000000,18.3898,18.4016,18.1983,18.2419,9248583.0061713,0
+NKE.US,D,20110107,000000,18.2291,18.2846,18.1358,18.1925,9356865.5696782,0
+NKE.US,D,20110110,000000,18.1309,18.3996,18.0903,18.3302,10233261.937197,0
+NKE.US,D,20110111,000000,18.3362,18.4681,18.2122,18.2995,6353418.1004348,0
+NKE.US,D,20110112,000000,18.3779,18.3996,18.2252,18.2351,10950368.69995,0
+NKE.US,D,20110113,000000,18.2569,18.2569,17.9564,17.9822,11084847.58435,0
+NKE.US,D,20110114,000000,17.9942,18.358,17.9375,18.3104,9603500.4467164,0
+NKE.US,D,20110118,000000,18.3818,18.5058,18.2668,18.3085,10355216.969375,0
+NKE.US,D,20110119,000000,18.3134,18.3292,18.0386,18.2212,12439141.002566,0
+NKE.US,D,20110120,000000,18.121,18.2182,17.9682,18.0933,10783235.426404,0
+NKE.US,D,20110121,000000,18.1935,18.1983,17.8979,17.9207,8529802.2282246,0
+NKE.US,D,20110124,000000,17.8573,18.0546,17.7492,18.0009,9295893.0958036,0
+NKE.US,D,20110125,000000,17.9842,18.0664,17.8393,18.0506,8485833.1098792,0
+NKE.US,D,20110126,000000,18.1081,18.3302,18.0299,18.2955,11889714.089403,0
+NKE.US,D,20110127,000000,18.3104,18.3649,18.0079,18.0259,11215093.025508,0
+NKE.US,D,20110128,000000,18.0566,18.0734,17.7066,17.7393,10293838.093016,0
+NKE.US,D,20110131,000000,17.755,17.9812,17.645,17.9633,8817037.0159207,0
+NKE.US,D,20110201,000000,18.0219,18.2291,17.9942,18.1963,11089326.079214,0
+NKE.US,D,20110202,000000,18.1696,18.2826,18.1031,18.2747,8913278.7713486,0
+NKE.US,D,20110203,000000,18.1993,18.357,18.1597,18.2529,11879744.623016,0
+NKE.US,D,20110204,000000,18.2906,18.7051,18.2529,18.6724,11055844.7669,0
+NKE.US,D,20110207,000000,18.6852,18.9044,18.6545,18.8399,9619679.9044063,0
+NKE.US,D,20110208,000000,18.8786,18.9054,18.7705,18.8845,7848365.0988513,0
+NKE.US,D,20110209,000000,18.8845,19.0988,18.8281,18.9996,9602782.4353804,0
+NKE.US,D,20110210,000000,18.9282,19.0402,18.7884,18.9024,7748866.0728961,0
+NKE.US,D,20110211,000000,18.8291,18.8865,18.7219,18.7775,8483966.4820941,0
+NKE.US,D,20110214,000000,18.8012,18.8488,18.6099,18.6783,8458569.8564109,0
+NKE.US,D,20110215,000000,18.5732,18.6386,18.4304,18.6317,9308435.0999977,0
+NKE.US,D,20110216,000000,18.6247,18.7189,18.5375,18.6744,10226848.240432,0
+NKE.US,D,20110217,000000,18.4542,18.7478,18.3779,18.7378,13699822.684404,0
+NKE.US,D,20110218,000000,18.836,19.3427,18.7288,19.3407,16877273.948586,0
+NKE.US,D,20110222,000000,19.0769,19.2377,18.9282,18.9957,12527856.748722,0
+NKE.US,D,20110223,000000,18.9232,19.1285,18.6833,18.7725,13607856.726819,0
+NKE.US,D,20110224,000000,18.7121,18.9282,18.6208,18.8449,10062003.123797,0
+NKE.US,D,20110225,000000,18.8767,19.2327,18.8488,19.1622,10317479.019632,0
+NKE.US,D,20110228,000000,19.2307,19.4151,19.1553,19.3873,11884493.380574,0
+NKE.US,D,20110301,000000,19.5271,19.5608,19.0561,19.0978,15747702.951902,0
+NKE.US,D,20110302,000000,19.0888,19.433,18.9957,19.2405,10844463.036329,0
+NKE.US,D,20110303,000000,19.431,19.6679,19.428,19.6362,11920833.628474,0
+NKE.US,D,20110304,000000,19.6302,19.6699,19.5271,19.6441,11643232.495684,0
+NKE.US,D,20110307,000000,19.6699,19.9179,19.2941,19.433,18607106.455957,0
+NKE.US,D,20110308,000000,19.4835,19.6004,19.4111,19.4924,10949786.828404,0
+NKE.US,D,20110309,000000,19.3973,19.5985,19.2901,19.4389,11382292.856283,0
+NKE.US,D,20110310,000000,19.2901,19.4647,19.1325,19.2753,10349541.452803,0
+NKE.US,D,20110311,000000,19.1186,19.1433,18.6783,19.0481,17060444.489375,0
+NKE.US,D,20110314,000000,18.9827,18.9877,18.6555,18.8429,11708212.521593,0
+NKE.US,D,20110315,000000,18.4948,18.7577,18.357,18.6476,11212118.118988,0
+NKE.US,D,20110316,000000,18.5792,18.7685,18.3669,18.5375,11466897.180787,0
+NKE.US,D,20110317,000000,18.6852,18.7388,18.4651,18.6654,15687175.201342,0
+NKE.US,D,20110318,000000,17.0481,17.1879,16.7883,16.9597,90201791.630336,0
+NKE.US,D,20110321,000000,16.9657,16.9964,16.7991,16.8755,12002112.108334,0
+NKE.US,D,20110322,000000,16.7525,16.8279,15.1759,16.4898,41898877.873798,0
+NKE.US,D,20110323,000000,16.4304,16.9827,16.4025,16.8755,55549837.466522,0
+NKE.US,D,20110324,000000,16.935,17.0144,16.699,16.7694,20275699.252087,0
+NKE.US,D,20110325,000000,16.7883,16.9627,16.7457,16.7545,21534103.869885,0
+NKE.US,D,20110328,000000,16.7585,16.825,16.5671,16.587,16914115.392601,0
+NKE.US,D,20110329,000000,16.6325,16.7545,16.5275,16.6911,17778312.626508,0
+NKE.US,D,20110330,000000,16.7119,16.8279,16.6644,16.7734,11337325.379479,0
+NKE.US,D,20110331,000000,16.7148,16.7427,16.5255,16.5443,14975724.794746,0
+NKE.US,D,20110401,000000,16.5939,16.8041,16.5711,16.7258,14704867.119545,0
+NKE.US,D,20110404,000000,16.7804,16.9529,16.6901,16.9182,11399230.663025,0
+NKE.US,D,20110405,000000,16.8656,17.0491,16.7922,17.0331,14599948.721512,0
+NKE.US,D,20110406,000000,17.1859,17.2673,17.0956,17.1938,17855037.986731,0
+NKE.US,D,20110407,000000,17.1859,17.1859,16.8318,17.0649,16837059.263112,0
+NKE.US,D,20110408,000000,17.1938,17.2673,16.8408,16.9142,12310241.832662,0
+NKE.US,D,20110411,000000,16.8855,17.0748,16.8835,17.0728,9509635.5911746,0
+NKE.US,D,20110412,000000,16.946,17.1254,16.9063,17.0878,10118242.975201,0
+NKE.US,D,20110413,000000,17.0838,17.3803,17.0768,17.3525,13715856.926318,0
+NKE.US,D,20110414,000000,17.2354,17.543,17.1879,17.5023,15958671.22089,0
+NKE.US,D,20110415,000000,17.5737,17.5737,17.1938,17.2067,15704661.601015,0
+NKE.US,D,20110418,000000,16.9697,17.1879,16.8716,17.173,13194595.823008,0
+NKE.US,D,20110419,000000,17.1938,17.3852,17.1541,17.2067,12314619.483238,0
+NKE.US,D,20110420,000000,17.3594,17.539,17.3257,17.5003,16979294.08176,0
+NKE.US,D,20110421,000000,17.6232,17.6232,17.4476,17.525,9949279.3778134,0
+NKE.US,D,20110425,000000,17.6192,17.6827,17.4566,17.5073,7939308.4953476,0
+NKE.US,D,20110426,000000,17.5043,17.6162,17.3505,17.4745,8349722.564887,0
+NKE.US,D,20110427,000000,17.4973,17.7532,17.4656,17.7293,11414563.028689,0
+NKE.US,D,20110428,000000,17.7193,18.0823,17.6162,18.0466,11511731.543132,0
+NKE.US,D,20110429,000000,17.9792,18.0366,17.8662,17.9922,10117259.743385,0
+NKE.US,D,20110502,000000,18.0933,18.2449,17.9187,17.9742,14173215.020721,0
+NKE.US,D,20110503,000000,17.997,18.0526,17.8206,17.8443,9964507.8738602,0
+NKE.US,D,20110504,000000,18.0259,18.1418,17.7957,18.0943,13668702.13689,0
+NKE.US,D,20110505,000000,18.0763,18.2162,17.9395,18.0556,11017443.261738,0
+NKE.US,D,20110506,000000,18.1825,18.2331,17.8662,17.9227,11009694.386589,0
+NKE.US,D,20110509,000000,17.876,18.1339,17.8543,18.121,7466360.8823434,0
+NKE.US,D,20110510,000000,18.1955,18.2945,18.0823,18.2509,11903091.084307,0
+NKE.US,D,20110511,000000,18.1785,18.2846,17.9663,18.0674,9839707.0158533,0
+NKE.US,D,20110512,000000,18.0616,18.5108,18.0159,18.4839,11707230.298221,0
+NKE.US,D,20110513,000000,18.5148,18.9104,18.5108,18.8518,16525542.179123,0
+NKE.US,D,20110516,000000,18.7388,18.8538,18.5832,18.6347,12190372.260376,0
+NKE.US,D,20110517,000000,18.5375,18.5842,18.3501,18.5543,11391907.350775,0
+NKE.US,D,20110518,000000,18.5543,18.7081,18.4741,18.5405,11276285.339931,0
+NKE.US,D,20110519,000000,18.6179,18.832,18.588,18.8211,9408045.0546705,0
+NKE.US,D,20110520,000000,18.8805,18.9004,18.4443,18.591,11579363.773835,0
+NKE.US,D,20110523,000000,18.3779,18.5168,18.2409,18.2766,10423627.717989,0
+NKE.US,D,20110524,000000,18.3124,18.5168,18.2776,18.4314,6584599.5986623,0
+NKE.US,D,20110525,000000,18.3104,18.3144,18.1656,18.1825,10540699.869704,0
+NKE.US,D,20110526,000000,18.1785,18.4106,18.1398,18.3699,7735024.1858199,0
+NKE.US,D,20110527,000000,18.4106,18.5325,18.3986,18.4918,6885464.5004281,0
+NKE.US,D,20110531,000000,18.5425,18.5692,18.3223,18.4562,10154097.153629,0
+NKE.US,D,20110601,000000,18.4334,18.5148,17.9375,17.9545,11581937.320085,0
+NKE.US,D,20110602,000000,17.9614,18.12,17.7849,17.8056,13477574.981717,0
+NKE.US,D,20110603,000000,17.6629,17.8443,17.6004,17.6312,12830832.321452,0
+NKE.US,D,20110606,000000,17.6332,17.759,17.4933,17.5003,10362227.664329,0
+NKE.US,D,20110607,000000,17.5935,18.0596,17.5845,17.9682,15736562.683323,0
+NKE.US,D,20110608,000000,17.8682,17.9882,17.521,17.5737,13929575.21906,0
+NKE.US,D,20110609,000000,17.6152,17.8393,17.6044,17.6966,10852766.555066,0
+NKE.US,D,20110610,000000,17.6797,17.89,17.4506,17.4745,11304556.027844,0
+NKE.US,D,20110613,000000,17.4963,17.9663,17.4793,17.6629,12293533.950899,0
+NKE.US,D,20110614,000000,17.8146,18.0843,17.7898,18.0416,13369343.848799,0
+NKE.US,D,20110615,000000,17.89,17.9702,17.528,17.6371,13011977.908922,0
+NKE.US,D,20110616,000000,17.6539,17.7135,17.4269,17.6143,10361094.174524,0
+NKE.US,D,20110617,000000,17.7283,17.8979,17.7253,17.7967,11959170.593291,0
+NKE.US,D,20110620,000000,17.7383,18.2955,17.7383,18.2589,10366655.737049,0
+NKE.US,D,20110621,000000,18.2906,18.6109,18.2202,18.5405,10529214.713657,0
+NKE.US,D,20110622,000000,18.4036,18.5168,17.9564,17.9792,20934796.346171,0
+NKE.US,D,20110623,000000,17.8473,18.0694,17.6886,18.0309,19470852.915892,0
+NKE.US,D,20110624,000000,18.0119,18.0973,17.7095,17.8116,17720037.737358,0
+NKE.US,D,20110627,000000,17.7938,18.1587,17.7532,17.9038,25931275.882695,0
+NKE.US,D,20110628,000000,18.7061,19.8722,18.6813,19.7206,68765393.774951,0
+NKE.US,D,20110629,000000,19.6699,19.8187,19.3417,19.6947,28940000.533569,0
+NKE.US,D,20110630,000000,19.5747,19.8365,19.5747,19.7373,20113815.932216,0
+NKE.US,D,20110701,000000,19.6679,20.1807,19.6214,20.142,19104634.864348,0
+NKE.US,D,20110705,000000,20.0269,20.2064,19.9486,20.124,17012348.822733,0
+NKE.US,D,20110706,000000,20.0487,20.2896,20.0447,20.2599,16501455.52075,0
+NKE.US,D,20110707,000000,20.3492,20.6724,20.3383,20.5505,19587162.684785,0
+NKE.US,D,20110708,000000,20.3988,20.4762,20.2431,20.4553,14425204.729493,0
+NKE.US,D,20110711,000000,20.1538,20.4116,19.9942,20.0576,14326966.257147,0
+NKE.US,D,20110712,000000,20.0269,20.1787,19.8871,20.016,8284342.1871505,0
+NKE.US,D,20110713,000000,19.9605,20.374,19.9605,20.1935,10778783.151055,0
+NKE.US,D,20110714,000000,20.2192,20.3909,20.02,20.1757,12338597.229778,0
+NKE.US,D,20110715,000000,20.2649,20.2649,19.9277,20.1142,16330630.337794,0
+NKE.US,D,20110718,000000,19.9436,20.0913,19.8484,19.8851,13207114.633015,0
+NKE.US,D,20110719,000000,20.0766,20.0786,19.8564,19.9109,21125593.740519,0
+NKE.US,D,20110720,000000,19.9416,19.9605,19.78,19.8772,11281846.902457,0
+NKE.US,D,20110721,000000,19.9139,20.3126,19.8047,20.147,13240916.630168,0
+NKE.US,D,20110722,000000,20.1935,20.2471,20.0576,20.1172,8223478.6251079,0
+NKE.US,D,20110725,000000,19.8167,20.0526,19.8117,19.9486,7910019.2801178,0
+NKE.US,D,20110726,000000,19.9644,20.0349,19.786,19.8147,8563954.1550585,0
+NKE.US,D,20110727,000000,19.7294,19.8703,19.425,19.4617,14446959.867909,0
+NKE.US,D,20110728,000000,19.4964,20.0438,19.4964,19.8494,16877604.717854,0
+NKE.US,D,20110729,000000,19.6878,19.9218,19.5817,19.775,11281842.868685,0
+NKE.US,D,20110801,000000,19.8336,19.8434,19.308,19.6014,11441315.001613,0
+NKE.US,D,20110802,000000,19.3596,19.5697,18.6426,18.6714,19405614.728604,0
+NKE.US,D,20110803,000000,18.7131,19.1116,18.1895,19.1028,18181178.501034,0
+NKE.US,D,20110804,000000,18.8925,19.0274,17.876,17.89,21417752.754834,0
+NKE.US,D,20110805,000000,18.1021,18.5405,17.6262,18.3986,24337663.840592,0
+NKE.US,D,20110808,000000,17.8513,18.2846,17.1096,17.3704,27086721.50699,0
+NKE.US,D,20110809,000000,17.6312,18.1319,16.8864,18.0992,24542420.10139,0
+NKE.US,D,20110810,000000,17.9138,18.1865,17.3396,17.4031,21978953.238711,0
+NKE.US,D,20110811,000000,17.4745,18.5128,17.4001,18.2638,17010382.359101,0
+NKE.US,D,20110812,000000,18.3957,18.6584,18.2945,18.48,12144135.153976,0
+NKE.US,D,20110815,000000,18.5642,18.6813,18.1607,18.6744,11357737.271968,0
+NKE.US,D,20110816,000000,18.4473,18.7655,18.237,18.2569,15999026.079925,0
+NKE.US,D,20110817,000000,18.3501,18.5602,17.9545,18.1101,13031682.882948,0
+NKE.US,D,20110818,000000,17.7154,17.8543,17.3277,17.531,18965383.01976,0
+NKE.US,D,20110819,000000,17.3207,17.876,17.2216,17.2394,14410456.252261,0
+NKE.US,D,20110822,000000,17.5567,17.6757,17.3386,17.3862,12686290.185476,0
+NKE.US,D,20110823,000000,17.4566,18.3441,17.3505,18.3362,13708914.805479,0
+NKE.US,D,20110824,000000,18.2539,18.8628,18.1775,18.8231,17407683.645774,0
+NKE.US,D,20110825,000000,18.834,18.9728,18.3164,18.3719,14078577.697928,0
+NKE.US,D,20110826,000000,18.2747,18.9669,18.0556,18.9302,13924055.002692,0
+NKE.US,D,20110829,000000,19.1106,19.4349,19.0402,19.421,12717556.957209,0
+NKE.US,D,20110830,000000,19.3665,19.4191,18.946,18.948,21458661.249016,0
+NKE.US,D,20110831,000000,19.0908,19.4191,18.9004,19.0075,15893264.623639,0
+NKE.US,D,20110901,000000,19.0154,19.3953,18.9401,19.0541,17742718.626345,0
+NKE.US,D,20110902,000000,18.6843,18.8985,18.4512,18.5028,11697271.924705,0
+NKE.US,D,20110906,000000,17.8652,18.4741,17.6579,18.4423,12823093.530732,0
+NKE.US,D,20110907,000000,18.7239,19.0441,18.5285,19.0441,12951559.070193,0
+NKE.US,D,20110908,000000,18.8805,19.2654,18.6684,18.7884,12716201.609968,0
+NKE.US,D,20110909,000000,18.591,18.8012,18.1597,18.1646,16914561.124359,0
+NKE.US,D,20110912,000000,17.9892,18.589,17.9306,18.5752,11255693.944608,0
+NKE.US,D,20110913,000000,18.587,19.0154,18.5068,18.8965,13427980.768945,0
+NKE.US,D,20110914,000000,19.0055,19.551,18.8062,19.2654,17492402.932766,0
+NKE.US,D,20110915,000000,19.431,19.4617,19.1008,19.3814,12454002.425401,0
+NKE.US,D,20110916,000000,19.5113,19.8077,19.4468,19.7641,18333614.727934,0
+NKE.US,D,20110919,000000,19.426,19.9257,19.3784,19.8593,16485867.010594,0
+NKE.US,D,20110920,000000,19.9644,20.0746,19.6491,19.6947,17951096.205554,0
+NKE.US,D,20110921,000000,19.6491,19.7294,18.837,18.8786,23159647.247584,0
+NKE.US,D,20110922,000000,18.3164,18.6496,18.1031,18.5335,26803109.046148,0
+NKE.US,D,20110923,000000,19.3238,19.8107,19.0848,19.5173,41353258.840981,0
+NKE.US,D,20110926,000000,19.7026,19.8077,19.2029,19.6639,19086949.801428,0
+NKE.US,D,20110927,000000,19.905,20.3799,19.8077,19.9446,19827657.15308,0
+NKE.US,D,20110928,000000,19.9644,20.252,19.429,19.4766,16184458.558112,0
+NKE.US,D,20110929,000000,19.768,19.8127,18.8132,19.3694,16326569.338285,0
+NKE.US,D,20110930,000000,19.1523,19.427,18.8221,18.8281,15817375.262569,0
+NKE.US,D,20111003,000000,18.6852,18.9748,18.2747,18.2866,16259880.001681,0
+NKE.US,D,20111004,000000,17.9525,18.9114,17.8354,18.8757,15649171.022677,0
+NKE.US,D,20111005,000000,18.9182,19.426,18.7884,19.3298,16767692.51064,0
+NKE.US,D,20111006,000000,19.2753,19.769,19.2029,19.6561,12017134.882033,0
+NKE.US,D,20111007,000000,19.6591,19.786,19.2871,19.4061,11722094.746386,0
+NKE.US,D,20111010,000000,19.7661,20.0091,19.6699,19.9753,9320290.3545852,0
+NKE.US,D,20111011,000000,19.768,19.9704,19.6888,19.78,9863128.1019195,0
+NKE.US,D,20111012,000000,19.8891,20.365,19.8017,20.2074,15937499.970906,0
+NKE.US,D,20111013,000000,20.126,20.365,20.0219,20.3006,9603835.2497551,0
+NKE.US,D,20111014,000000,20.3839,20.5168,20.2362,20.4682,9708647.7612854,0
+NKE.US,D,20111017,000000,20.2986,20.4533,19.9724,20.0418,9303804.3302574,0
+NKE.US,D,20111018,000000,19.9823,20.3283,19.3665,20.14,12611498.01027,0
+NKE.US,D,20111019,000000,20.1827,20.365,20.0507,20.0973,9715025.1541071,0
+NKE.US,D,20111020,000000,20.1757,20.3571,19.9694,20.2312,9589460.9048342,0
+NKE.US,D,20111021,000000,20.4315,20.7706,20.372,20.7706,13979628.273346,0
+NKE.US,D,20111024,000000,20.7677,21.1198,20.7211,20.9323,14950189.003944,0
+NKE.US,D,20111025,000000,20.7191,20.9918,20.5802,20.6427,10763491.123106,0
+NKE.US,D,20111026,000000,20.8371,20.9154,20.4136,20.7398,10844214.959378,0
+NKE.US,D,20111027,000000,21.1762,21.2437,21.0126,21.0968,17542260.349133,0
+NKE.US,D,20111028,000000,21.0612,21.3418,20.8986,21.3021,13864737.383596,0
+NKE.US,D,20111031,000000,21.0602,21.5064,21.0354,21.2159,13885033.305154,0
+NKE.US,D,20111101,000000,20.5932,21.0116,20.5782,20.6705,12094366.480584,0
+NKE.US,D,20111102,000000,21.0285,21.0909,20.7131,20.9035,13199548.286029,0
+NKE.US,D,20111103,000000,21.1702,21.1921,20.6021,21.0641,12255231.27314,0
+NKE.US,D,20111104,000000,20.9611,21.1335,20.6109,20.7765,9355863.1774477,0
+NKE.US,D,20111107,000000,20.8092,20.9848,20.5742,20.6526,9864093.181763,0
+NKE.US,D,20111108,000000,20.7775,21.0572,20.6329,21.0106,10967531.389455,0
+NKE.US,D,20111109,000000,20.5802,20.7061,20.1717,20.3343,13262645.549068,0
+NKE.US,D,20111110,000000,20.5703,20.8152,20.3809,20.6784,10648768.643318,0
+NKE.US,D,20111111,000000,20.8262,21.2267,20.7935,21.1702,9206735.6516616,0
+NKE.US,D,20111114,000000,21.0998,21.3318,20.9621,21.0791,7760548.8837498,0
+NKE.US,D,20111115,000000,20.9749,21.2644,20.843,21.1247,7964077.8695546,0
+NKE.US,D,20111116,000000,20.9342,21.0255,20.5952,20.6329,10009902.930449,0
+NKE.US,D,20111117,000000,20.5049,20.6269,20.016,20.2312,10250780.607041,0
+NKE.US,D,20111118,000000,20.369,20.5822,20.132,20.4186,10717085.606744,0
+NKE.US,D,20111121,000000,20.1727,20.2896,19.768,20.0487,8347951.7391762,0
+NKE.US,D,20111122,000000,20.0766,20.3918,20.0349,20.1757,8676227.1270719,0
+NKE.US,D,20111123,000000,19.9783,20.251,19.9257,20.0219,8478014.6521711,0
+NKE.US,D,20111125,000000,19.9614,20.2252,19.8772,19.8772,3946750.9970303,0
+NKE.US,D,20111128,000000,20.2689,21.0968,20.2352,20.8966,17528325.685312,0
+NKE.US,D,20111129,000000,20.9739,21.0116,20.7618,20.8866,12492293.001845,0
+NKE.US,D,20111130,000000,21.3715,21.4668,20.8996,21.1772,15270764.930393,0
+NKE.US,D,20111201,000000,21.0731,21.2903,20.8866,21.0503,10814954.988993,0
+NKE.US,D,20111202,000000,21.1682,21.3715,21.1068,21.2684,10692604.647203,0
+NKE.US,D,20111205,000000,21.3755,21.5451,21.204,21.3488,9999146.8786088,0
+NKE.US,D,20111206,000000,21.4797,21.4895,21.2089,21.2684,7855308.228133,0
+NKE.US,D,20111207,000000,21.3865,21.435,21.0522,21.193,12673606.999278,0
+NKE.US,D,20111208,000000,21.1266,21.3211,20.9968,21.0354,10617841.716841,0
+NKE.US,D,20111209,000000,21.0988,21.7146,21.0612,21.5877,13999847.553244,0
+NKE.US,D,20111212,000000,21.5114,21.6037,21.1682,21.4251,12274556.064197,0
+NKE.US,D,20111213,000000,21.4658,21.6125,20.8629,21.0066,12088739.369271,0
+NKE.US,D,20111214,000000,20.9908,21.1554,20.7171,20.8589,10696270.337099,0
+NKE.US,D,20111215,000000,21.0899,21.1594,20.6436,20.7895,11972240.013115,0
+NKE.US,D,20111216,000000,20.9471,21.0146,20.6744,20.6983,14459306.234182,0
+NKE.US,D,20111219,000000,20.7528,20.8034,20.5693,20.6388,9905984.9077598,0
+NKE.US,D,20111220,000000,20.8807,21.194,20.5297,20.6903,20403884.444425,0
+NKE.US,D,20111221,000000,21.1802,21.5005,20.8381,21.2922,28284359.373263,0
+NKE.US,D,20111222,000000,21.3468,21.3468,20.8282,20.9571,13222135.389827,0
+NKE.US,D,20111223,000000,21.0364,21.4211,20.9452,21.4142,8077640.6400212,0
+NKE.US,D,20111227,000000,21.4321,21.6571,21.3279,21.6075,7292751.3885731,0
+NKE.US,D,20111228,000000,21.6413,21.6571,21.2764,21.3111,7724422.4257419,0
+NKE.US,D,20111229,000000,21.3378,21.6394,21.324,21.5381,9659595.0823433,0
+NKE.US,D,20111230,000000,21.5134,21.558,21.2971,21.2971,7476791.2071306,0
+NKE.US,D,20120103,000000,21.5174,21.6551,21.3685,21.3944,12381171.67161,0
+NKE.US,D,20120104,000000,21.3715,21.8257,21.3279,21.7088,10680064.659895,0
+NKE.US,D,20120105,000000,21.564,21.784,21.437,21.6938,9495058.5492333,0
+NKE.US,D,20120106,000000,21.6413,21.7663,21.552,21.6551,8779689.3335756,0
+NKE.US,D,20120109,000000,21.6829,21.8634,21.5927,21.7355,11364065.251089,0
+NKE.US,D,20120110,000000,21.8367,21.8634,21.5877,21.7593,11100513.74461,0
+NKE.US,D,20120111,000000,21.7196,21.789,21.6125,21.6888,7921974.3705512,0
+NKE.US,D,20120112,000000,21.7226,21.911,21.6017,21.9021,8503044.204643,0
+NKE.US,D,20120113,000000,21.7335,21.8634,21.6671,21.7256,7391202.6423679,0
+NKE.US,D,20120117,000000,21.807,21.9745,21.6691,21.9318,9324066.9731994,0
+NKE.US,D,20120118,000000,21.8367,22.3463,21.8119,22.2898,13890486.96429,0
+NKE.US,D,20120119,000000,22.2551,22.5337,22.2144,22.4485,10360343.893016,0
+NKE.US,D,20120120,000000,22.4356,22.5397,22.3256,22.4901,10124196.822009,0
+NKE.US,D,20120123,000000,22.5229,22.7588,22.3583,22.4435,9423076.9043542,0
+NKE.US,D,20120124,000000,22.377,22.625,22.3256,22.5853,7425694.414455,0
+NKE.US,D,20120125,000000,22.5229,22.8252,22.5179,22.8075,12877903.41012,0
+NKE.US,D,20120126,000000,22.7847,22.8104,22.497,22.6052,8516292.1188584,0
+NKE.US,D,20120127,000000,22.5714,22.6835,22.4316,22.5635,7844440.2391325,0
+NKE.US,D,20120130,000000,22.4167,23.0196,22.2918,22.8462,13452876.198514,0
+NKE.US,D,20120131,000000,23.1099,23.1902,22.8619,22.981,28000167.057759,0
+NKE.US,D,20120201,000000,23.0752,23.1665,22.9235,22.9264,11313090.480003,0
+NKE.US,D,20120202,000000,22.984,23.0286,22.6696,22.7241,10603097.27338,0
+NKE.US,D,20120203,000000,22.8719,22.984,22.7847,22.8719,14923486.444722,0
+NKE.US,D,20120206,000000,22.7955,22.9513,22.6953,22.8629,7048223.1487271,0
+NKE.US,D,20120207,000000,22.8104,23.1376,22.7568,23.0365,5917856.4906054,0
+NKE.US,D,20120208,000000,23.2031,23.5711,23.098,23.4122,12605310.20471,0
+NKE.US,D,20120209,000000,23.3708,23.4669,23.2526,23.3737,6615069.7005134,0
+NKE.US,D,20120210,000000,23.2189,23.334,23.1515,23.2943,7025293.1743472,0
+NKE.US,D,20120213,000000,23.3815,23.4122,23.1218,23.2516,6646394.9619332,0
+NKE.US,D,20120214,000000,23.1505,23.5671,23.0504,23.5651,10774529.538954,0
+NKE.US,D,20120215,000000,23.6384,23.7872,23.4936,23.5581,11239293.637926,0
+NKE.US,D,20120216,000000,23.5284,23.7395,23.3251,23.4629,7531874.374541,0
+NKE.US,D,20120217,000000,23.5878,23.7515,23.4867,23.5749,7870630.5093683,0
+NKE.US,D,20120221,000000,23.5561,23.6851,23.1406,23.1922,8268044.7416428,0
+NKE.US,D,20120222,000000,23.2388,23.4788,23.1992,23.3668,7056214.0501691,0
+NKE.US,D,20120223,000000,23.4104,23.5799,23.3231,23.4589,6629888.7687478,0
+NKE.US,D,20120224,000000,23.451,23.5581,23.3438,23.4897,5289074.198169,0
+NKE.US,D,20120227,000000,23.4005,23.804,23.3231,23.6841,6874948.4579955,0
+NKE.US,D,20120228,000000,23.7555,23.7872,23.5383,23.7395,5710079.9433579,0
+NKE.US,D,20120229,000000,23.7594,23.93,23.6345,23.8477,8019140.8681073,0
+NKE.US,D,20120301,000000,24.0232,24.163,23.9518,24.0678,7971757.1621442,0
+NKE.US,D,20120302,000000,24.0985,24.1818,23.9358,24.1124,7905272.5394457,0
+NKE.US,D,20120305,000000,24.1054,24.3187,24.0152,24.2205,8087835.9976156,0
+NKE.US,D,20120306,000000,24.0737,24.2155,23.7188,23.803,8892949.571176,0
+NKE.US,D,20120307,000000,23.8269,23.9815,23.7931,23.8527,8655378.5788122,0
+NKE.US,D,20120308,000000,23.9765,24.0589,23.8704,23.9261,5146870.6412496,0
+NKE.US,D,20120309,000000,24.0083,24.4257,23.9925,24.386,11064754.359813,0
+NKE.US,D,20120312,000000,24.2175,24.3733,24.0817,24.2671,10381911.461054,0
+NKE.US,D,20120313,000000,24.391,24.5756,24.288,24.5566,10746511.970207,0
+NKE.US,D,20120314,000000,24.5894,24.6637,24.4287,24.4584,8402439.9252831,0
+NKE.US,D,20120315,000000,24.5478,24.628,24.4614,24.5527,8227557.7765886,0
+NKE.US,D,20120316,000000,24.5537,24.7877,24.5141,24.6607,16291604.606483,0
+NKE.US,D,20120319,000000,24.8115,24.9493,24.6013,24.8611,11725522.44376,0
+NKE.US,D,20120320,000000,24.8532,25.0495,24.7767,24.7777,12043169.852063,0
+NKE.US,D,20120321,000000,24.8809,24.988,24.4764,24.4912,17035899.997932,0
+NKE.US,D,20120322,000000,24.4178,24.753,24.1858,24.6083,23060942.874625,0
+NKE.US,D,20120323,000000,24.6578,24.7243,23.5164,23.8199,29888659.901533,0
+NKE.US,D,20120326,000000,23.9211,24.1253,23.8824,24.0707,14107903.217101,0
+NKE.US,D,20120327,000000,24.1074,24.2057,23.8824,23.9211,11422020.463843,0
+NKE.US,D,20120328,000000,23.8596,23.9329,23.5671,23.7772,10417212.004337,0
+NKE.US,D,20120329,000000,23.5711,23.9448,23.5711,23.9141,8899574.0325052,0
+NKE.US,D,20120330,000000,24.0341,24.2077,23.9141,24.045,10454540.526267,0
+NKE.US,D,20120402,000000,24.042,24.3543,23.9448,24.172,11035394.553581,0
+NKE.US,D,20120403,000000,24.1273,24.3673,24.0152,24.3633,9954012.0002853,0
+NKE.US,D,20120404,000000,24.1997,24.3673,24.1005,24.2761,9996850.6541537,0
+NKE.US,D,20120405,000000,24.1748,24.5071,24.168,24.4584,6564491.2474822,0
+NKE.US,D,20120409,000000,24.1144,24.6103,24.0907,24.5438,13405031.634151,0
+NKE.US,D,20120410,000000,24.4981,24.5031,23.4867,23.6067,19014151.317808,0
+NKE.US,D,20120411,000000,23.8784,24.1194,23.8288,24.0043,13568711.999249,0
+NKE.US,D,20120412,000000,23.9795,24.1054,23.7634,24.0936,13027808.445373,0
+NKE.US,D,20120413,000000,24.1372,24.3098,24.0103,24.1253,6495853.5992184,0
+NKE.US,D,20120416,000000,24.1838,24.3653,24.1005,24.2552,8044523.37559,0
+NKE.US,D,20120417,000000,24.3623,24.392,24.2126,24.3543,6507343.7974806,0
+NKE.US,D,20120418,000000,24.2414,24.5993,24.1798,24.5141,9216845.2916105,0
+NKE.US,D,20120419,000000,24.5299,24.5993,24.1748,24.3038,9050547.0087758,0
+NKE.US,D,20120420,000000,24.3336,24.7114,24.3336,24.5596,10484923.90203,0
+NKE.US,D,20120423,000000,24.3543,24.386,24.0985,24.3375,7165311.4355292,0
+NKE.US,D,20120424,000000,24.165,24.3405,23.5799,23.6711,14944060.696515,0
+NKE.US,D,20120425,000000,23.7634,24.1818,23.7088,24.1748,9457353.8781062,0
+NKE.US,D,20120426,000000,24.1748,24.5547,24.1114,24.4704,7023058.4649081,0
+NKE.US,D,20120427,000000,24.413,24.7371,24.3504,24.5319,10046283.516065,0
+NKE.US,D,20120430,000000,24.6103,24.8353,24.6103,24.8056,10769628.50652,0
+NKE.US,D,20120501,000000,24.8145,24.8353,24.5011,24.6787,11460667.020628,0
+NKE.US,D,20120502,000000,24.6201,25.4015,24.6201,25.342,11931835.740378,0
+NKE.US,D,20120503,000000,25.3252,25.4562,25.1676,25.3688,11659411.953374,0
+NKE.US,D,20120504,000000,25.2558,25.2895,24.7332,24.7927,8123796.0625471,0
+NKE.US,D,20120507,000000,24.7024,24.9018,24.6559,24.7064,7738524.491083,0
+NKE.US,D,20120508,000000,24.3475,24.4257,23.6305,24.1114,15853717.527356,0
+NKE.US,D,20120509,000000,23.8199,24.1441,23.7425,23.9815,10195699.456517,0
+NKE.US,D,20120510,000000,24.1748,24.281,23.7782,23.8477,10664329.925519,0
+NKE.US,D,20120511,000000,23.7693,24.2324,23.6514,24.0053,7134940.1610811,0
+NKE.US,D,20120514,000000,23.8674,24.05,23.7118,23.8288,6354797.6503051,0
+NKE.US,D,20120515,000000,23.7961,24.17,23.7267,23.7752,8035868.9187279,0
+NKE.US,D,20120516,000000,23.8884,24.1531,23.5531,23.7247,11235176.165615,0
+NKE.US,D,20120517,000000,23.7247,23.7247,23.1218,23.1356,8943897.1143041,0
+NKE.US,D,20120518,000000,23.3708,23.8963,23.2993,23.3795,17864392.302957,0
+NKE.US,D,20120521,000000,23.3518,23.807,23.3518,23.7772,10185934.704035,0
+NKE.US,D,20120522,000000,23.7792,24.1997,23.7693,24.047,11515647.326864,0
+NKE.US,D,20120523,000000,23.8943,24.168,23.5442,23.8377,9598149.6487545,0
+NKE.US,D,20120524,000000,23.8784,24.0907,23.6771,23.8288,9277165.3029366,0
+NKE.US,D,20120525,000000,23.93,24.2106,23.8606,24.1224,7540615.5574914,0
+NKE.US,D,20120529,000000,24.281,24.5933,24.1977,24.5933,9848158.7756948,0
+NKE.US,D,20120530,000000,24.2978,24.4644,23.9994,24.0837,11677416.692691,0
+NKE.US,D,20120531,000000,24.1401,24.2145,23.7277,24.0678,12132673.192116,0
+NKE.US,D,20120601,000000,23.6464,23.7028,23.1773,23.2696,10536249.611241,0
+NKE.US,D,20120604,000000,23.2586,23.3875,22.9433,23.2923,11464045.304301,0
+NKE.US,D,20120605,000000,23.2031,23.5274,23.1366,23.4738,10319436.407278,0
+NKE.US,D,20120606,000000,23.6038,23.8259,23.5204,23.8199,8001133.1034621,0
+NKE.US,D,20120607,000000,24.0152,24.1144,23.6394,23.8824,7944002.7969896,0
+NKE.US,D,20120608,000000,23.8874,24.1957,23.6514,24.168,8151798.5046521,0
+NKE.US,D,20120611,000000,24.2741,24.4535,23.8924,23.9061,7031779.4790007,0
+NKE.US,D,20120612,000000,23.9348,24.172,23.7455,23.9378,11416637.395709,0
+NKE.US,D,20120613,000000,23.8487,23.9231,22.5307,22.743,25587046.928317,0
+NKE.US,D,20120614,000000,23.0196,23.0196,22.1053,22.2511,27028103.747259,0
+NKE.US,D,20120615,000000,22.3026,22.6953,22.151,22.6359,18934175.746159,0
+NKE.US,D,20120618,000000,22.5853,22.6319,22.2759,22.5566,14223882.216726,0
+NKE.US,D,20120619,000000,22.5655,22.8352,22.5407,22.5883,9718999.4275275,0
+NKE.US,D,20120620,000000,22.8412,22.8502,22.387,22.5149,14430291.315419,0
+NKE.US,D,20120621,000000,22.5269,22.7935,21.9219,21.9467,18040500.718203,0
+NKE.US,D,20120622,000000,22.0033,22.142,21.8654,22.1133,17269130.652107,0
+NKE.US,D,20120625,000000,21.8881,21.9656,21.5134,21.6829,13444747.140395,0
+NKE.US,D,20120626,000000,21.7483,21.9933,21.6453,21.9041,10765316.404733,0
+NKE.US,D,20120627,000000,21.91,22.1619,21.6918,21.8267,10421420.236507,0
+NKE.US,D,20120628,000000,21.7008,21.91,21.3211,21.557,26732368.794463,0
+NKE.US,D,20120629,000000,19.544,20.132,18.9322,19.5311,97061245.363363,0
+NKE.US,D,20120702,000000,19.6649,19.9119,19.5867,19.7661,26411676.897083,0
+NKE.US,D,20120703,000000,19.8831,20.1558,19.6352,20.127,16863958.468698,0
+NKE.US,D,20120705,000000,20.1777,20.6249,20.144,20.5138,25011511.428792,0
+NKE.US,D,20120706,000000,20.3819,20.5198,20.1935,20.3293,18229019.031625,0
+NKE.US,D,20120709,000000,20.2906,20.3988,20.0249,20.0844,15631192.502875,0
+NKE.US,D,20120710,000000,20.1558,20.4662,20.1558,20.3096,16326589.507143,0
+NKE.US,D,20120711,000000,20.3928,20.5595,20.132,20.5277,19540882.215341,0
+NKE.US,D,20120712,000000,20.4493,20.5228,20.0686,20.4265,16818662.239512,0
+NKE.US,D,20120713,000000,20.5277,20.9789,20.4752,20.9065,12841441.14063,0
+NKE.US,D,20120716,000000,20.8698,20.8906,20.6656,20.6933,13130141.195842,0
+NKE.US,D,20120717,000000,20.5762,20.7825,20.4463,20.6388,11978834.221157,0
+NKE.US,D,20120718,000000,20.5782,21.1207,20.4622,21.0532,12320480.553301,0
+NKE.US,D,20120719,000000,21.1822,21.3518,20.9382,21.194,12204976.530276,0
+NKE.US,D,20120720,000000,21.0691,21.1345,20.6983,20.7061,13459059.970299,0
+NKE.US,D,20120723,000000,20.4771,20.7448,20.3195,20.6576,9685702.6602622,0
+NKE.US,D,20120724,000000,20.7448,20.8986,20.5625,20.6814,9333070.3513006,0
+NKE.US,D,20120725,000000,20.8092,20.9699,20.7111,20.8015,9264920.7893946,0
+NKE.US,D,20120726,000000,21.0215,21.557,20.9789,21.4857,16592447.322505,0
+NKE.US,D,20120727,000000,21.5401,21.68,21.2764,21.5867,11708924.482272,0
+NKE.US,D,20120730,000000,21.566,21.7454,21.2427,21.324,10240424.907027,0
+NKE.US,D,20120731,000000,21.1445,21.2614,20.7428,20.7657,14687067.094134,0
+NKE.US,D,20120801,000000,20.8015,20.9888,20.6388,20.6893,10781388.967477,0
+NKE.US,D,20120802,000000,20.4622,20.6863,20.2549,20.5892,11755954.224782,0
+NKE.US,D,20120803,000000,20.8252,21.0552,20.7716,21.0394,10110443.677907,0
+NKE.US,D,20120806,000000,21.0741,21.3001,21.0572,21.2476,7103783.3096235,0
+NKE.US,D,20120807,000000,21.2784,21.6224,21.2784,21.3944,9341621.9469881,0
+NKE.US,D,20120808,000000,21.3081,21.4033,21.1822,21.3358,9297629.6344562,0
+NKE.US,D,20120809,000000,21.2734,21.3508,21.1158,21.1495,11140905.916032,0
+NKE.US,D,20120810,000000,21.0572,21.1305,20.9888,21.0235,10432450.584812,0
+NKE.US,D,20120813,000000,20.9828,21.3378,20.8807,21.324,7731570.2689296,0
+NKE.US,D,20120814,000000,21.3825,21.3875,21.0671,21.1148,12359709.990075,0
+NKE.US,D,20120815,000000,21.1128,21.2854,20.9521,20.9631,11761410.909247,0
+NKE.US,D,20120816,000000,20.9601,21.2219,20.7825,21.0841,15667929.06883,0
+NKE.US,D,20120817,000000,21.1425,21.4598,21.0958,21.4152,13816523.729137,0
+NKE.US,D,20120820,000000,21.4053,21.5292,21.2644,21.3051,8362219.1891511,0
+NKE.US,D,20120821,000000,21.3418,21.4172,21.1722,21.324,9457459.7646093,0
+NKE.US,D,20120822,000000,21.3081,21.3548,21.1782,21.3051,7266639.7768826,0
+NKE.US,D,20120823,000000,21.2854,21.3518,21.1207,21.2357,7598406.3940553,0
+NKE.US,D,20120824,000000,21.2327,21.6095,21.2327,21.5501,10971830.381485,0
+NKE.US,D,20120827,000000,21.564,21.6354,21.3785,21.4538,7777722.6661269,0
+NKE.US,D,20120828,000000,21.4033,22.0885,21.324,21.9963,18509556.750104,0
+NKE.US,D,20120829,000000,22.0151,22.0221,21.8485,21.9536,10639334.660105,0
+NKE.US,D,20120830,000000,21.8574,21.9883,21.7752,21.8257,7860108.4162783,0
+NKE.US,D,20120831,000000,21.8981,21.9983,21.6472,21.7395,9101713.3840106,0
+NKE.US,D,20120904,000000,21.7028,21.8574,21.4885,21.7186,8497059.0961047,0
+NKE.US,D,20120905,000000,21.7722,21.8337,21.6511,21.7375,7040250.3992572,0
+NKE.US,D,20120906,000000,21.8257,22.2274,21.7623,22.2094,10178084.984598,0
+NKE.US,D,20120907,000000,22.1797,22.2719,22.0776,22.1727,7827922.9530753,0
+NKE.US,D,20120910,000000,22.1639,22.5279,22.1123,22.3383,9715688.7095272,0
+NKE.US,D,20120911,000000,22.2035,22.37,22.1311,22.2561,11017198.210116,0
+NKE.US,D,20120912,000000,22.2938,22.5327,22.1986,22.5169,10298186.498748,0
+NKE.US,D,20120913,000000,22.1867,22.2839,21.9427,22.152,19398345.872269,0
+NKE.US,D,20120914,000000,22.0866,22.1281,21.4102,21.5788,25630155.844879,0
+NKE.US,D,20120917,000000,21.5064,21.8971,21.4548,21.8773,10500817.970383,0
+NKE.US,D,20120918,000000,21.8138,21.9368,21.6751,21.8187,15228225.784062,0
+NKE.US,D,20120919,000000,22.38,22.4405,21.791,21.806,20905724.954605,0
+NKE.US,D,20120920,000000,21.9705,21.9705,21.5203,21.5977,14388037.558424,0
+NKE.US,D,20120921,000000,21.7772,21.7772,21.4797,21.552,15302334.234991,0
+NKE.US,D,20120924,000000,21.3478,21.5134,20.9908,21.2824,13239351.526806,0
+NKE.US,D,20120925,000000,21.2526,21.5134,21.2149,21.2307,17905887.710899,0
+NKE.US,D,20120926,000000,21.2119,21.4817,21.0631,21.3211,13285261.89771,0
+NKE.US,D,20120927,000000,21.3904,21.5788,21.1345,21.436,21622006.811076,0
+NKE.US,D,20120928,000000,20.7765,21.4777,20.7171,21.194,30628502.009189,0
+NKE.US,D,20121001,000000,21.194,21.4797,21.1266,21.3358,12401272.96369,0
+NKE.US,D,20121002,000000,21.4499,21.4797,21.1178,21.202,12658054.793064,0
+NKE.US,D,20121003,000000,21.194,21.3328,20.9055,20.9452,16538303.015424,0
+NKE.US,D,20121004,000000,21.0631,21.4261,20.9908,21.4102,14622771.800946,0
+NKE.US,D,20121005,000000,21.4677,21.555,21.1842,21.2585,10353085.121111,0
+NKE.US,D,20121008,000000,21.2169,21.3875,21.1574,21.2119,6312161.6934572,0
+NKE.US,D,20121009,000000,21.194,21.3636,21.0771,21.0949,10948453.666906,0
+NKE.US,D,20121010,000000,21.1842,21.3151,21.0225,21.0384,8071065.5923936,0
+NKE.US,D,20121011,000000,21.1266,21.3171,21.1068,21.193,8886833.3650623,0
+NKE.US,D,20121012,000000,21.2209,21.3151,21.0631,21.0811,7318981.9965243,0
+NKE.US,D,20121015,000000,21.1385,21.3944,21.0731,21.3498,8428256.0632075,0
+NKE.US,D,20121016,000000,21.4975,21.794,21.4677,21.7146,11209499.192809,0
+NKE.US,D,20121017,000000,21.6374,21.8852,21.6374,21.785,7978256.5765552,0
+NKE.US,D,20121018,000000,21.8138,21.8981,21.6641,21.785,8730397.653669,0
+NKE.US,D,20121019,000000,21.7772,21.9061,21.4578,21.5371,10458703.378508,0
+NKE.US,D,20121022,000000,21.3051,21.5134,20.9511,21.0949,10068311.942502,0
+NKE.US,D,20121023,000000,20.9551,21.0444,20.7081,20.7231,10507035.020785,0
+NKE.US,D,20121024,000000,20.9323,20.9481,20.6456,20.7388,11137356.197068,0
+NKE.US,D,20121025,000000,20.7745,20.8777,20.3482,20.3889,11218085.075556,0
+NKE.US,D,20121026,000000,20.3373,20.3948,20.1677,20.3532,13932602.564608,0
+NKE.US,D,20121031,000000,20.3313,20.4959,20.2709,20.4028,10218152.43741,0
+NKE.US,D,20121101,000000,20.5218,21.3478,20.5218,21.2903,15960124.387091,0
+NKE.US,D,20121102,000000,21.3665,21.6017,21.0968,21.1088,8133353.0757936,0
+NKE.US,D,20121105,000000,21.1118,21.3191,21.0651,21.2684,6574987.1210571,0
+NKE.US,D,20121106,000000,21.2664,21.4648,21.1574,21.4648,8760508.749852,0
+NKE.US,D,20121107,000000,21.3715,21.4072,21.1266,21.1345,8580637.8341922,0
+NKE.US,D,20121108,000000,21.0869,21.1217,20.5118,20.5118,11700346.667069,0
+NKE.US,D,20121109,000000,20.4722,20.7638,20.4692,20.6129,8675524.2423792,0
+NKE.US,D,20121112,000000,20.6546,20.8092,20.5415,20.6079,6694311.1257409,0
+NKE.US,D,20121113,000000,20.5356,20.6883,20.3253,20.4236,8112523.6879487,0
+NKE.US,D,20121114,000000,20.5356,20.5356,20.019,20.2292,14579347.24176,0
+NKE.US,D,20121115,000000,20.1608,20.368,20.1083,20.2808,8696687.4248198,0
+NKE.US,D,20121116,000000,20.5287,20.7081,20.4067,20.6744,13424400.796695,0
+NKE.US,D,20121119,000000,20.8748,21.5114,20.8678,21.5064,11713665.172287,0
+NKE.US,D,20121120,000000,21.5064,21.552,21.2704,21.3498,10192048.893263,0
+NKE.US,D,20121121,000000,21.3378,21.3964,21.205,21.3478,8244305.996067,0
+NKE.US,D,20121123,000000,21.436,21.6065,21.4072,21.6037,3753106.7684107,0
+NKE.US,D,20121126,000000,21.3191,21.8099,21.2971,21.806,13496076.883378,0
+NKE.US,D,20121127,000000,21.4469,21.8852,21.4469,21.6611,9558117.4914425,0
+NKE.US,D,20121128,000000,21.5689,22.143,21.5689,22.1351,9644445.2448418,0
+NKE.US,D,20121129,000000,22.2333,22.4039,22.0607,22.0984,10909536.847428,0
+NKE.US,D,20121130,000000,21.9814,21.9983,21.6374,21.7633,14192351.232958,0
+NKE.US,D,20121203,000000,21.8357,22.0846,21.68,21.782,9727265.6338777,0
+NKE.US,D,20121204,000000,21.8257,21.9656,21.7127,21.8089,7868941.3675314,0
+NKE.US,D,20121205,000000,21.8654,21.9011,21.5709,21.8099,7611575.6497254,0
+NKE.US,D,20121206,000000,21.8099,22.0806,21.7553,22.0211,10176466.433763,0
+NKE.US,D,20121207,000000,22.1341,22.152,21.8694,22.0607,8287328.1865409,0
+NKE.US,D,20121210,000000,22.0776,22.2224,21.9249,21.9457,8129463.5115758,0
+NKE.US,D,20121211,000000,21.9288,22.2641,21.8951,22.2432,10297182.089631,0
+NKE.US,D,20121212,000000,22.2422,22.377,22.0627,22.2016,11905643.453256,0
+NKE.US,D,20121213,000000,22.1757,22.2799,21.7156,21.7772,8319263.5559078,0
+NKE.US,D,20121214,000000,21.7355,21.9061,21.6721,21.6859,9677004.840356,0
+NKE.US,D,20121217,000000,21.7523,21.9477,21.6611,21.9259,9363946.8556354,0
+NKE.US,D,20121218,000000,21.9437,22.15,21.8694,22.1371,8795181.0332161,0
+NKE.US,D,20121219,000000,22.1371,22.2016,21.8793,21.8823,8802802.844561,0
+NKE.US,D,20121220,000000,21.9745,22.1659,21.7523,22.154,13368301.118852,0
+NKE.US,D,20121221,000000,22.9333,23.6038,22.6359,23.5154,31174008.096404,0
+NKE.US,D,20121224,000000,23.3985,23.7713,23.3528,23.6325,6702817.3414986,0
+NKE.US,D,20121226,000000,23.2943,23.4946,22.9086,22.972,9039422.8752819,0
+NKE.US,D,20121227,000000,22.9205,23.2448,22.7915,23.1635,8770496.3682117,0
+NKE.US,D,20121228,000000,22.981,23.1466,22.8184,22.8184,7186337.469737,0
+NKE.US,D,20121231,000000,22.751,23.1119,22.6409,23.094,7605214.3919899,0
+NKE.US,D,20130102,000000,23.452,23.4847,23.0038,23.1992,8393878.2451667,0
+NKE.US,D,20130103,000000,23.2487,23.5402,23.1733,23.4392,8081589.7023694,0
+NKE.US,D,20130104,000000,23.4946,23.7365,23.4807,23.6672,7590393.3068698,0
+NKE.US,D,20130107,000000,23.6275,23.7545,23.5085,23.7018,7250026.688751,0
+NKE.US,D,20130108,000000,23.5958,23.6929,23.3578,23.452,7501220.7360844,0
+NKE.US,D,20130109,000000,23.5254,23.6038,23.4122,23.4738,6178563.1796982,0
+NKE.US,D,20130110,000000,23.5541,23.6672,23.3478,23.5154,8609099.117811,0
+NKE.US,D,20130111,000000,23.5501,23.9061,23.4122,23.7634,10938644.542937,0
+NKE.US,D,20130114,000000,23.806,23.9348,23.7228,23.806,6261131.4580123,0
+NKE.US,D,20130115,000000,23.7365,24.0559,23.6711,24.0073,7269952.5117685,0
+NKE.US,D,20130116,000000,23.9518,24.165,23.8259,24.047,5921361.8380829,0
+NKE.US,D,20130117,000000,24.0747,24.1551,23.8566,23.9348,5434917.2254701,0
+NKE.US,D,20130118,000000,23.931,23.9745,23.7098,23.8477,6867449.6766827,0
+NKE.US,D,20130122,000000,23.9061,23.9478,23.7395,23.9348,6935226.1147204,0
+NKE.US,D,20130123,000000,23.7832,23.8784,23.6374,23.7594,7573833.6662114,0
+NKE.US,D,20130124,000000,23.806,24.1144,23.7922,24.1074,7619855.974276,0
+NKE.US,D,20130125,000000,24.2225,24.8681,24.162,24.8601,14014094.834362,0
+NKE.US,D,20130128,000000,24.7937,24.8472,24.3108,24.391,8980448.1267679,0
+NKE.US,D,20130129,000000,24.3435,24.3733,24.1144,24.1323,8060543.4993036,0
+NKE.US,D,20130130,000000,24.1551,24.2354,23.9696,23.9935,7086905.0010125,0
+NKE.US,D,20130131,000000,23.9984,24.2919,23.9161,24.1878,10218313.788272,0
+NKE.US,D,20130201,000000,24.3733,24.4912,23.9895,24.0351,7568660.3541976,0
+NKE.US,D,20130204,000000,23.9845,24.282,23.9438,24.0162,5670746.6369669,0
+NKE.US,D,20130205,000000,24.1421,24.3058,24.1074,24.1194,5057909.8434705,0
+NKE.US,D,20130206,000000,24.0262,24.3355,23.9438,24.2354,5917852.4568339,0
+NKE.US,D,20130207,000000,24.2681,24.4912,24.1957,24.4724,6226246.3931989,0
+NKE.US,D,20130208,000000,24.4237,24.7004,24.3812,24.4327,5698671.4289695,0
+NKE.US,D,20130211,000000,24.7411,25.0168,24.4952,24.7123,9961853.6521799,0
+NKE.US,D,20130212,000000,24.5686,24.7094,24.519,24.6539,4319759.9029803,0
+NKE.US,D,20130213,000000,24.627,24.7817,24.3514,24.4197,6763835.1953031,0
+NKE.US,D,20130214,000000,24.4237,24.6083,24.3108,24.4447,6886610.0915485,0
+NKE.US,D,20130215,000000,24.4784,24.6767,24.401,24.5904,7887755.8864867,0
+NKE.US,D,20130219,000000,24.5636,24.6866,24.2958,24.3772,9510518.9871443,0
+NKE.US,D,20130220,000000,24.3475,24.4624,24.162,24.1748,8476769.2252047,0
+NKE.US,D,20130221,000000,24.5378,24.632,24.2185,24.41,10456293.200006,0
+NKE.US,D,20130222,000000,24.4377,24.5586,24.165,24.3772,6541167.9803761,0
+NKE.US,D,20130225,000000,24.41,24.6083,24.1848,24.1848,9572361.7472309,0
+NKE.US,D,20130226,000000,24.3514,24.5001,24.1421,24.286,6798474.2000517,0
+NKE.US,D,20130227,000000,24.2354,24.396,24.1511,24.3206,7004317.5622835,0
+NKE.US,D,20130228,000000,24.3772,24.5834,24.2581,24.4684,7471499.9072989,0
+NKE.US,D,20130301,000000,24.4497,24.634,24.3435,24.628,8964425.9861685,0
+NKE.US,D,20130304,000000,24.5071,24.6647,24.4457,24.5874,5892553.6501108,0
+NKE.US,D,20130305,000000,24.6647,24.7114,24.4961,24.6647,9019479.9087353,0
+NKE.US,D,20130306,000000,24.6926,24.984,24.5736,24.8442,6468107.301607,0
+NKE.US,D,20130307,000000,24.8899,25.001,24.7749,24.8095,6326945.4661905,0
+NKE.US,D,20130308,000000,24.7649,24.8125,24.4872,24.5686,8922616.9524885,0
+NKE.US,D,20130311,000000,24.5151,24.5478,24.3355,24.5001,7517391.1177882,0
+NKE.US,D,20130312,000000,24.1263,24.3395,23.9329,24.0341,13738262.510396,0
+NKE.US,D,20130313,000000,24.1094,24.7064,24.0827,24.642,9109826.3070419,0
+NKE.US,D,20130314,000000,24.642,24.6647,24.4159,24.5686,7699360.6030973,0
+NKE.US,D,20130315,000000,24.5606,24.642,24.392,24.6093,9050112.3698913,0
+NKE.US,D,20130318,000000,24.4554,24.5547,24.2958,24.3355,5654698.2768525,0
+NKE.US,D,20130319,000000,24.392,24.4594,24.054,24.1838,7376744.5966873,0
+NKE.US,D,20130320,000000,24.2909,24.6559,24.286,24.634,8841840.6771858,0
+NKE.US,D,20130321,000000,24.4784,24.5874,24.05,24.0827,17689580.745265,0
+NKE.US,D,20130322,000000,26.059,27.0704,26.0005,26.7451,43031101.075277,0
+NKE.US,D,20130325,000000,26.6827,26.9465,26.5201,26.7571,14820846.119171,0
+NKE.US,D,20130326,000000,26.6659,26.7878,26.4607,26.7184,9961221.3584893,0
+NKE.US,D,20130327,000000,26.5478,26.642,26.1204,26.2603,11627373.722832,0
+NKE.US,D,20130328,000000,26.4884,26.652,26.2603,26.5101,8474286.4388153,0
+NKE.US,D,20130401,000000,26.5101,26.5955,26.05,26.1721,7757327.9171666,0
+NKE.US,D,20130402,000000,26.2225,26.6827,26.2197,26.4607,10384030.199562,0
+NKE.US,D,20130403,000000,26.5995,26.7451,26.3088,26.4655,8488469.1795875,0
+NKE.US,D,20130404,000000,26.3902,26.7314,26.3902,26.661,5563956.568934,0
+NKE.US,D,20130405,000000,26.3188,26.5251,26.2058,26.4924,6889442.8076201,0
+NKE.US,D,20130408,000000,26.4577,26.9326,26.4269,26.9326,8918390.5683462,0
+NKE.US,D,20130409,000000,26.8751,27.016,26.639,26.9068,7434147.1827394,0
+NKE.US,D,20130410,000000,26.9286,27.2053,26.9187,27.0864,6623263.2989758,0
+NKE.US,D,20130411,000000,27.1211,27.5791,27.0952,27.4949,9782020.0489069,0
+NKE.US,D,20130412,000000,27.4373,27.5097,27.1498,27.2183,6165067.1885325,0
+NKE.US,D,20130415,000000,27.1636,27.3729,26.8067,26.8067,7428421.2440233,0
+NKE.US,D,20130416,000000,26.9703,27.1953,26.8067,27.1836,6633570.5937307,0
+NKE.US,D,20130417,000000,27.0347,27.5483,26.9603,27.361,11615847.220626,0
+NKE.US,D,20130418,000000,27.4175,27.4949,26.8196,27.0397,6695561.5949218,0
+NKE.US,D,20130419,000000,27.2183,27.4215,27.0794,27.3689,7538252.7758055,0
+NKE.US,D,20130422,000000,27.4473,27.6267,27.239,27.5713,6642433.7982705,0
+NKE.US,D,20130423,000000,27.6822,27.8251,27.5146,27.71,6811135.2005064,0
+NKE.US,D,20130424,000000,27.7883,27.8558,27.589,27.6427,4638566.0121606,0
+NKE.US,D,20130425,000000,27.6822,28.0729,27.6595,27.8856,4872969.4854143,0
+NKE.US,D,20130426,000000,27.9302,28.0641,27.6635,27.8072,5371523.4802223,0
+NKE.US,D,20130429,000000,27.8558,28.2218,27.6822,28.1374,6505635.4952289,0
+NKE.US,D,20130430,000000,28.1841,28.6492,28.1523,28.5728,11240336.367872,0
+NKE.US,D,20130501,000000,28.5559,28.8851,28.3932,28.4657,8818960.1165073,0
+NKE.US,D,20130502,000000,28.5301,28.5608,28.2812,28.4468,6238085.5127003,0
+NKE.US,D,20130503,000000,28.6085,29.1846,28.6085,29.0021,7737419.2376782,0
+NKE.US,D,20130506,000000,28.9337,29.0021,28.655,28.7344,5288351.1446185,0
+NKE.US,D,20130507,000000,28.8405,28.9188,28.6689,28.7116,7009376.920251,0
+NKE.US,D,20130508,000000,28.6174,28.8078,28.6035,28.7077,6967385.3584084,0
+NKE.US,D,20130509,000000,28.7077,28.9922,28.5935,28.6362,4934276.7623277,0
+NKE.US,D,20130510,000000,28.6917,29.1111,28.6035,29.0924,7397761.5549093,0
+NKE.US,D,20130513,000000,28.9843,29.1111,28.897,29.0438,4207319.5294476,0
+NKE.US,D,20130514,000000,28.9922,29.6427,28.9922,29.611,9212070.3145374,0
+NKE.US,D,20130515,000000,29.5525,29.6517,29.4067,29.5753,5886200.4599184,0
+NKE.US,D,20130516,000000,29.5446,29.6824,28.8256,28.9525,8557841.9827164,0
+NKE.US,D,20130517,000000,28.9664,29.4018,28.9337,29.3472,6922091.1461085,0
+NKE.US,D,20130520,000000,29.3244,29.4266,29.2263,29.3511,6079985.8705424,0
+NKE.US,D,20130521,000000,29.3561,29.4067,29.1945,29.3056,7198900.6512317,0
+NKE.US,D,20130522,000000,29.3105,29.4583,28.7958,28.9575,9232058.661014,0
+NKE.US,D,20130523,000000,28.7444,28.8207,28.3437,28.4518,9601810.2964366,0
+NKE.US,D,20130524,000000,28.1553,28.2485,27.6555,28.2118,8366579.6961974,0
+NKE.US,D,20130528,000000,28.5608,28.8038,28.3229,28.4299,8662992.3226141,0
+NKE.US,D,20130529,000000,28.2654,28.3794,28.0313,28.2752,6144569.5783977,0
+NKE.US,D,20130530,000000,28.3764,28.5341,28.1236,28.1324,6605371.5052627,0
+NKE.US,D,20130531,000000,28.0333,28.4617,27.7983,27.7983,8285370.7988958,0
+NKE.US,D,20130603,000000,27.7676,28.4329,27.5503,28.4121,11249726.988041,0
+NKE.US,D,20130604,000000,28.5123,28.656,28.0859,28.3001,7527778.0795313,0
+NKE.US,D,20130605,000000,28.2208,28.3705,27.7676,27.835,6883393.1587369,0
+NKE.US,D,20130606,000000,27.83,28.0273,27.595,28.0205,5281962.6589251,0
+NKE.US,D,20130607,000000,28.1643,28.4379,28.0592,28.2862,5914654.684437,0
+NKE.US,D,20130610,000000,28.3566,28.6145,28.2812,28.4181,6078516.5692551,0
+NKE.US,D,20130611,000000,28.0819,28.3705,27.9371,28.0165,6145284.564405,0
+NKE.US,D,20130612,000000,28.2068,28.2068,27.6535,27.6802,6036738.7973045,0
+NKE.US,D,20130613,000000,27.6337,27.9143,27.5117,27.8399,8692546.7583232,0
+NKE.US,D,20130614,000000,27.7815,28.1286,27.7726,27.8995,5792526.2000824,0
+NKE.US,D,20130617,000000,28.1186,28.2752,27.8667,27.9242,8333256.7094171,0
+NKE.US,D,20130618,000000,27.8766,28.0592,27.7765,28.0165,10061411.167823,0
+NKE.US,D,20130619,000000,28.0105,28.0997,27.828,27.835,10230595.614202,0
+NKE.US,D,20130620,000000,27.6455,27.7815,27.3342,27.3987,10897345.781359,0
+NKE.US,D,20130621,000000,27.4136,27.6664,27.0794,27.3025,11197356.531999,0
+NKE.US,D,20130624,000000,27.1181,27.2747,26.646,27.0257,10525503.643829,0
+NKE.US,D,20130625,000000,27.235,27.4929,27.0257,27.2232,12092009.749556,0
+NKE.US,D,20130626,000000,27.4334,28.0006,27.4017,27.8796,12621844.634296,0
+NKE.US,D,20130627,000000,28.3397,28.5123,28.0065,28.0909,13544911.738656,0
+NKE.US,D,20130628,000000,27.9242,28.8821,27.1269,28.7047,29747231.837195,0
+NKE.US,D,20130701,000000,28.8227,29.1131,28.0352,28.0949,15971659.965283,0
+NKE.US,D,20130702,000000,27.9193,28.4329,27.9044,28.2306,8210563.4970454,0
+NKE.US,D,20130703,000000,28.0542,28.3705,27.9917,28.3358,3746071.8708263,0
+NKE.US,D,20130705,000000,28.4716,28.7731,28.4657,28.6877,5722264.9587695,0
+NKE.US,D,20130708,000000,28.8504,29.1459,28.6145,28.7234,7745338.539675,0
+NKE.US,D,20130709,000000,28.8504,28.9774,28.5778,28.8187,7752675.9701257,0
+NKE.US,D,20130710,000000,28.8098,28.8098,28.5441,28.6699,5658757.2594755,0
+NKE.US,D,20130711,000000,28.9397,29.0457,28.5945,28.7234,7928532.2746498,0
+NKE.US,D,20130712,000000,28.6839,28.7731,28.6184,28.6997,4907405.7931426,0
+NKE.US,D,20130715,000000,28.6045,28.6927,28.5123,28.5568,6391005.792187,0
+NKE.US,D,20130716,000000,28.4627,28.6095,28.1603,28.2654,7607260.522609,0
+NKE.US,D,20130717,000000,28.2208,28.6997,28.2068,28.5479,6929759.3458264,0
+NKE.US,D,20130718,000000,28.5093,28.7493,28.3516,28.5441,4976604.1356519,0
+NKE.US,D,20130719,000000,28.5123,28.665,28.4329,28.5568,6565722.556248,0
+NKE.US,D,20130722,000000,28.4478,28.656,28.3269,28.5301,6191050.7279763,0
+NKE.US,D,20130723,000000,28.6322,28.661,28.4627,28.4855,4757904.1350451,0
+NKE.US,D,20130724,000000,28.4855,28.5905,28.2068,28.2346,5219127.5910371,0
+NKE.US,D,20130725,000000,28.2862,28.3486,28.0352,28.1691,9884301.3687891,0
+NKE.US,D,20130726,000000,27.9728,28.2208,27.9639,28.188,6120940.7530966,0
+NKE.US,D,20130729,000000,28.0592,28.305,28.0592,28.2702,5629882.5142727,0
+NKE.US,D,20130730,000000,28.2445,28.4429,28.2395,28.3328,7098957.9104059,0
+NKE.US,D,20130731,000000,28.4528,28.6223,28.2961,28.3605,9385845.1929412,0
+NKE.US,D,20130801,000000,28.5093,29.8013,28.5093,29.7389,17551140.697203,0
+NKE.US,D,20130802,000000,29.7489,30.0245,29.4841,29.8847,8339491.9117916,0
+NKE.US,D,20130805,000000,29.84,29.9957,29.8213,29.9343,4673020.4718609,0
+NKE.US,D,20130806,000000,29.8897,30.1356,29.6962,29.9957,6925819.3594642,0
+NKE.US,D,20130807,000000,29.8133,29.859,29.5753,29.5843,6541891.0339265,0
+NKE.US,D,20130808,000000,29.7796,29.9551,29.6517,29.7746,5609570.4576291,0
+NKE.US,D,20130809,000000,29.7161,30.085,29.6774,29.8897,6261129.4411265,0
+NKE.US,D,20130812,000000,29.7916,30.0206,29.7746,29.9829,4882381.282885,0
+NKE.US,D,20130813,000000,30.0245,30.0889,29.611,29.6645,4768874.98522,0
+NKE.US,D,20130814,000000,29.5396,29.5981,28.9555,29.0091,6612862.2190323,0
+NKE.US,D,20130815,000000,28.7493,28.8504,28.4716,28.6184,6907936.641737,0
+NKE.US,D,20130816,000000,28.5945,28.9902,28.5529,28.6927,5835715.7920757,0
+NKE.US,D,20130819,000000,28.7136,29.3502,28.6223,29.1698,8550692.1226428,0
+NKE.US,D,20130820,000000,29.0954,29.621,28.9902,29.1321,8505535.0585756,0
+NKE.US,D,20130821,000000,29.1053,29.2967,28.8692,28.907,5291302.8569508,0
+NKE.US,D,20130822,000000,28.895,29.379,28.8058,29.2382,5607994.2613957,0
+NKE.US,D,20130823,000000,29.379,29.4018,28.8058,28.9457,8922852.9281242,0
+NKE.US,D,20130826,000000,28.9397,29.0864,28.8138,28.8138,6084414.9517051,0
+NKE.US,D,20130827,000000,28.5172,28.7324,28.305,28.3149,5402617.8082209,0
+NKE.US,D,20130828,000000,28.2752,28.7136,28.2445,28.5658,6705105.4984106,0
+NKE.US,D,20130829,000000,28.4905,28.8831,28.4369,28.7086,5085273.9412276,0
+NKE.US,D,20130830,000000,28.8148,28.8514,28.3129,28.4121,6468497.5690046,0
+NKE.US,D,20130903,000000,28.7681,29.3521,28.7186,29.0745,9080685.3329169,0
+NKE.US,D,20130904,000000,29.0924,29.62,29.0794,29.4563,7852777.0364848,0
+NKE.US,D,20130905,000000,29.3998,29.6596,29.26,29.5693,5827856.9966521,0
+NKE.US,D,20130906,000000,29.5783,29.6457,29.025,29.3899,5121582.9273983,0
+NKE.US,D,20130909,000000,29.4246,29.6645,29.3681,29.5783,4585751.8412475,0
+NKE.US,D,20130910,000000,30.1673,30.2932,29.8302,30.2218,14795783.288083,0
+NKE.US,D,20130911,000000,30.2932,30.674,30.2218,30.5699,10076414.781105,0
+NKE.US,D,20130912,000000,30.7375,31.1609,30.6642,30.7881,9120250.5811718,0
+NKE.US,D,20130913,000000,30.7107,30.8168,30.3884,30.7146,7279625.4959471,0
+NKE.US,D,20130916,000000,31.0945,31.1242,30.7146,30.8395,5910958.7412537,0
+NKE.US,D,20130917,000000,30.8348,31.0578,30.7454,30.9002,8570414.2401969,0
+NKE.US,D,20130918,000000,30.7414,31.5933,30.7246,31.4237,9449878.2909798,0
+NKE.US,D,20130919,000000,31.5973,31.9126,31.1182,31.4336,16171346.783686,0
+NKE.US,D,20130920,000000,31.3821,31.4336,30.798,31.3751,41094460.12583,0
+NKE.US,D,20130923,000000,31.2561,31.4574,30.7712,31.1975,12184998.268228,0
+NKE.US,D,20130924,000000,31.4058,31.5318,31.2957,31.4018,8188710.5396695,0
+NKE.US,D,20130925,000000,31.4018,31.4475,31.0895,31.1688,8715298.238312,0
+NKE.US,D,20130926,000000,31.3137,31.8827,31.276,31.8124,15120883.089326,0
+NKE.US,D,20130927,000000,33.8403,34.0326,33.1749,33.3048,34489927.645051,0
+NKE.US,D,20130930,000000,32.6999,33.0945,32.6355,32.8526,16358773.961903,0
+NKE.US,D,20131001,000000,33.0341,33.1292,32.572,32.7535,11542982.179777,0
+NKE.US,D,20131002,000000,32.5819,32.6801,32.3796,32.5125,9675118.0437132,0
+NKE.US,D,20131003,000000,32.5125,32.7902,32.1387,32.4033,7898398.9927233,0
+NKE.US,D,20131004,000000,32.46,32.7237,32.2557,32.6276,7924483.3764558,0
+NKE.US,D,20131007,000000,32.2983,32.5482,32.2467,32.2646,5719298.1197941,0
+NKE.US,D,20131008,000000,32.3201,32.8487,31.7401,31.7836,8316257.3876596,0
+NKE.US,D,20131009,000000,31.8947,32.3241,31.6408,32.0623,10261797.845589,0
+NKE.US,D,20131010,000000,32.6315,33.2195,32.5343,33.2155,12277262.724907,0
+NKE.US,D,20131011,000000,33.2285,33.3474,32.9616,33.2235,11930983.606138,0
+NKE.US,D,20131014,000000,32.9924,33.5457,32.9172,33.4942,6854008.141433,0
+NKE.US,D,20131015,000000,33.4228,33.6361,33.2017,33.3375,8793845.8548328,0
+NKE.US,D,20131016,000000,33.5091,33.7481,33.3415,33.7044,9679576.3697196,0
+NKE.US,D,20131017,000000,33.6261,33.761,33.5042,33.7134,10374807.989353,0
+NKE.US,D,20131018,000000,33.7164,34.3688,33.5894,34.3421,10868070.68433,0
+NKE.US,D,20131021,000000,34.3223,34.5384,34.1447,34.4134,11046980.553918,0
+NKE.US,D,20131022,000000,34.2737,34.5939,34.1547,34.355,7538229.5816192,0
+NKE.US,D,20131023,000000,34.1646,34.347,33.9691,34.1744,5264856.4422215,0
+NKE.US,D,20131024,000000,34.1983,34.2737,34.0278,34.1507,6221129.5539869,0
+NKE.US,D,20131025,000000,34.1744,34.5354,34.0803,34.2399,7623788.901538,0
+NKE.US,D,20131028,000000,34.2587,34.3649,34.0892,34.1507,6796396.8077032,0
+NKE.US,D,20131029,000000,34.2737,34.455,34.1646,34.3321,4644304.0521915,0
+NKE.US,D,20131030,000000,34.6475,34.7774,34.351,34.4313,6981194.9753121,0
+NKE.US,D,20131031,000000,34.3926,34.4947,33.9811,34.2637,9047788.9174781,0
+NKE.US,D,20131101,000000,34.2826,34.5662,34.2171,34.4016,4667160.4102406,0
+NKE.US,D,20131104,000000,34.5225,34.6157,34.2081,34.5384,3990326.8226496,0
+NKE.US,D,20131105,000000,34.3926,34.9687,34.3203,34.9172,7001461.6520257,0
+NKE.US,D,20131106,000000,35.1235,35.1235,34.4413,34.7169,4361655.6627487,0
+NKE.US,D,20131107,000000,34.9459,34.9599,34.2211,34.2399,6910361.9468819,0
+NKE.US,D,20131108,000000,34.1884,34.8894,34.1844,34.8795,6435926.8806185,0
+NKE.US,D,20131111,000000,34.9599,34.9866,34.697,34.8993,3894958.3787623,0
+NKE.US,D,20131112,000000,34.826,34.9429,34.5522,34.7674,4784557.2805663,0
+NKE.US,D,20131113,000000,34.6157,35.2266,34.5801,35.2087,5308860.8560681,0
+NKE.US,D,20131114,000000,35.3833,35.6421,35.2266,35.5657,5267072.9996887,0
+NKE.US,D,20131115,000000,35.4556,35.8562,35.3922,35.8305,6383168.1740641,0
+NKE.US,D,20131118,000000,35.9108,35.9108,35.4279,35.5369,6293944.1726914,0
+NKE.US,D,20131119,000000,35.4655,35.5607,35.0748,35.1909,7123149.4468383,0
+NKE.US,D,20131120,000000,35.2762,35.5469,35.1542,35.2028,6514795.1819777,0
+NKE.US,D,20131121,000000,35.1949,35.3783,35.0093,35.3188,5164377.2097796,0
+NKE.US,D,20131122,000000,35.4875,35.7195,35.2682,35.6688,7778061.5029371,0
+NKE.US,D,20131125,000000,35.7581,36.0061,35.6748,35.7918,5067017.0911891,0
+NKE.US,D,20131126,000000,36.0765,36.125,35.8057,36.0011,8137013.7234759,0
+NKE.US,D,20131127,000000,36.0438,36.1052,35.7729,35.8771,4128372.5695432,0
+NKE.US,D,20131129,000000,35.9911,36.0715,35.768,35.7968,3841841.6749828,0
+NKE.US,D,20131202,000000,35.9415,36.246,35.6936,35.7729,7150333.0333184,0
+NKE.US,D,20131203,000000,35.6788,35.9505,35.5469,35.7918,5670428.9774574,0
+NKE.US,D,20131204,000000,35.6838,35.8136,35.3962,35.6461,5343205.3954936,0
+NKE.US,D,20131205,000000,35.7244,35.8821,35.5607,35.7065,6073617.5537067,0
+NKE.US,D,20131206,000000,36.0109,36.1339,35.8484,36.119,4304829.9060284,0
+NKE.US,D,20131209,000000,36.1497,36.2985,36.0338,36.0814,4752850.8277349,0
+NKE.US,D,20131210,000000,35.887,36.0288,35.7869,35.8305,5962904.6428406,0
+NKE.US,D,20131211,000000,35.6936,35.7392,34.703,34.7546,14715081.637555,0
+NKE.US,D,20131212,000000,34.8993,34.8993,34.2191,34.584,11931168.151186,0
+NKE.US,D,20131213,000000,34.6376,34.8399,34.5899,34.6613,8334119.9365289,0
+NKE.US,D,20131216,000000,34.8954,34.9796,34.6059,34.6803,10726537.74193,0
+NKE.US,D,20131217,000000,34.9083,35.049,34.6613,34.826,15427712.930773,0
+NKE.US,D,20131218,000000,34.934,35.6491,34.9132,35.6361,11921607.104168,0
+NKE.US,D,20131219,000000,35.6451,35.7284,35.2782,35.5052,11609752.191812,0
+NKE.US,D,20131220,000000,35.1334,35.2513,34.7714,35.0887,22531720.114717,0
+NKE.US,D,20131223,000000,34.9746,35.1334,34.7943,34.9836,10334395.649073,0
+NKE.US,D,20131224,000000,35.0333,35.297,35.0293,35.2316,3066690.956501,0
+NKE.US,D,20131226,000000,35.2692,35.5964,35.2513,35.4755,5080325.5119778,0
+NKE.US,D,20131227,000000,35.7284,35.8474,35.4031,35.4635,5114368.5269799,0
+NKE.US,D,20131230,000000,35.3535,35.7958,35.3535,35.7225,4726880.3980486,0
+NKE.US,D,20131231,000000,35.7382,35.8215,35.5449,35.6778,4525931.0091506,0
+NKE.US,D,20140102,000000,35.4586,35.767,35.3585,35.4982,5863257.3757809,0
+NKE.US,D,20140103,000000,35.4586,35.6728,35.3713,35.4031,6168256.8933862,0
+NKE.US,D,20140106,000000,35.6024,35.657,35.1195,35.1294,6662899.1382329,0
+NKE.US,D,20140107,000000,35.2563,35.3892,35.1195,35.1562,7459863.4848181,0
+NKE.US,D,20140108,000000,35.1612,35.3664,34.9033,34.9746,7601760.4750997,0
+NKE.US,D,20140109,000000,35.1245,35.1422,34.826,34.9746,6902707.8653645,0
+NKE.US,D,20140110,000000,34.934,35.0927,34.8002,34.8993,5635674.0017766,0
+NKE.US,D,20140113,000000,34.8587,34.8993,34.0258,34.108,9107311.2504801,0
+NKE.US,D,20140114,000000,34.0733,34.1824,33.869,34.104,8605431.4110285,0
+NKE.US,D,20140115,000000,34.1387,34.3589,34.0922,34.2241,6449941.2114285,0
+NKE.US,D,20140116,000000,34.1288,34.2013,33.7322,33.9305,5342812.1027673,0
+NKE.US,D,20140117,000000,33.7808,33.9097,33.2919,33.2969,10857536.489925,0
+NKE.US,D,20140121,000000,33.6371,33.8462,33.3048,33.4575,14488821.340619,0
+NKE.US,D,20140122,000000,33.5567,33.6014,33.3474,33.3474,8183017.8795686,0
+NKE.US,D,20140123,000000,33.1382,33.2017,32.6732,32.9944,10475487.90193,0
+NKE.US,D,20140124,000000,32.816,32.9656,32.5016,32.5075,10174403.159615,0
+NKE.US,D,20140127,000000,32.6246,32.7842,32.5363,32.6206,12577151.453957,0
+NKE.US,D,20140128,000000,32.7981,33.1898,32.7336,32.9866,9994954.7815248,0
+NKE.US,D,20140129,000000,32.808,32.9249,32.446,32.5602,11559265.507083,0
+NKE.US,D,20140130,000000,32.8685,33.6658,32.8378,33.5477,11503813.249576,0
+NKE.US,D,20140131,000000,33.1165,33.2602,32.8288,33.0519,9534968.6849559,0
+NKE.US,D,20140203,000000,33.0093,33.0242,32.1109,32.1575,10487428.874163,0
+NKE.US,D,20140204,000000,32.1922,32.3221,31.9136,31.9909,7719084.7375373,0
+NKE.US,D,20140205,000000,31.9414,32.1486,31.6914,32.0326,8120561.9862064,0
+NKE.US,D,20140206,000000,32.099,32.7892,31.9859,32.446,8110190.1511066,0
+NKE.US,D,20140207,000000,32.6335,33.0519,32.5502,32.9796,7699381.780398,0
+NKE.US,D,20140210,000000,32.9944,33.1165,32.7217,32.9696,7086876.7646116,0
+NKE.US,D,20140211,000000,32.9597,33.641,32.8685,33.5646,9647539.1476211,0
+NKE.US,D,20140212,000000,33.7134,33.9404,33.5002,33.6231,7049146.8824122,0
+NKE.US,D,20140213,000000,33.4952,34.0078,33.4525,33.9671,6798382.4317489,0
+NKE.US,D,20140214,000000,33.9671,34.108,33.6658,34.0585,6845029.9744041,0
+NKE.US,D,20140218,000000,34.0922,34.2419,33.9791,34.121,6541532.0282585,0
+NKE.US,D,20140219,000000,33.8512,34.2776,33.8512,33.9444,5952790.9691201,0
+NKE.US,D,20140220,000000,34.0218,34.3678,33.9614,34.2895,6151288.8333583,0
+NKE.US,D,20140221,000000,34.2061,34.7813,34.1923,34.697,9619420.7345841,0
+NKE.US,D,20140224,000000,34.7496,35.4537,34.703,35.3158,12222372.170088,0
+NKE.US,D,20140225,000000,35.2653,35.6223,35.1919,35.4398,7543078.1750231,0
+NKE.US,D,20140226,000000,35.5271,35.8682,35.5271,35.5766,8726831.7996183,0
+NKE.US,D,20140227,000000,35.4972,35.6728,35.2603,35.5052,7250747.7254156,0
+NKE.US,D,20140228,000000,35.4537,35.8215,35.3198,35.6321,7554189.1987595,0
+NKE.US,D,20140303,000000,35.3297,35.4923,34.8379,35.2176,6668092.6191044,0
+NKE.US,D,20140304,000000,35.7571,35.9743,35.658,35.7809,6220381.2893643,0
+NKE.US,D,20140305,000000,35.7332,35.7719,35.2038,35.2306,7398114.50992,0
+NKE.US,D,20140306,000000,35.4071,35.6728,35.2038,35.5964,6083926.8653475,0
+NKE.US,D,20140307,000000,36.0685,36.4493,35.9871,36.1597,9812300.563495,0
+NKE.US,D,20140310,000000,36.0298,36.116,35.7005,35.9415,5871913.8495287,0
+NKE.US,D,20140311,000000,35.9743,36.2351,35.7571,35.8612,5391555.1897431,0
+NKE.US,D,20140312,000000,35.5399,35.9505,35.5102,35.9376,4721466.0681847,0
+NKE.US,D,20140313,000000,36.0645,36.2827,35.6451,35.7382,9229519.4018227,0
+NKE.US,D,20140314,000000,35.6451,35.9505,35.412,35.6411,6687243.9579843,0
+NKE.US,D,20140317,000000,35.8919,36.0159,35.7332,35.9415,9427163.114935,0
+NKE.US,D,20140318,000000,36.0348,36.4433,35.9743,36.2431,9059161.1279224,0
+NKE.US,D,20140319,000000,36.1112,36.3898,35.7522,36.0208,6559464.1596872,0
+NKE.US,D,20140320,000000,35.9277,36.0735,35.3942,36.0735,13668441.958625,0
+NKE.US,D,20140321,000000,35.0887,35.1829,34.1288,34.229,34924251.895457,0
+NKE.US,D,20140324,000000,34.35,34.5077,33.9344,34.0673,10989234.08884,0
+NKE.US,D,20140325,000000,34.2904,34.3649,33.4882,33.517,11568562.342066,0
+NKE.US,D,20140326,000000,33.758,33.9047,33.3197,33.3197,9387017.0035767,0
+NKE.US,D,20140327,000000,33.3643,33.7213,33.2255,33.3683,8963892.5198809,0
+NKE.US,D,20140328,000000,33.4832,33.7312,33.3494,33.4655,6577923.7067459,0
+NKE.US,D,20140331,000000,33.6787,33.761,33.4248,33.6132,6983811.8846056,0
+NKE.US,D,20140401,000000,33.6875,34.0297,33.6875,33.8542,8136317.8978834,0
+NKE.US,D,20140402,000000,33.9979,34.1288,33.8215,33.9217,8364813.9127011,0
+NKE.US,D,20140403,000000,34.0178,34.2151,33.5944,33.6737,9069347.4095307,0
+NKE.US,D,20140404,000000,33.8452,33.9047,33.0014,33.1482,10688837.104575,0
+NKE.US,D,20140407,000000,33.1352,33.1958,32.1277,32.2319,15221135.422118,0
+NKE.US,D,20140408,000000,32.8645,33.2701,32.7217,33.1868,13908685.32464,0
+NKE.US,D,20140409,000000,33.3395,33.4932,33.0053,33.4745,7777030.874306,0
+NKE.US,D,20140410,000000,33.5716,33.7521,32.8795,32.9716,9203220.2197551,0
+NKE.US,D,20140411,000000,32.7663,33.0718,32.4133,32.4273,9556353.7248319,0
+NKE.US,D,20140414,000000,32.6295,32.9756,32.448,32.9399,7980833.1481332,0
+NKE.US,D,20140415,000000,32.9399,33.1621,32.6433,32.8932,8545028.7073856,0
+NKE.US,D,20140416,000000,33.1392,33.3028,32.9924,33.2652,5067775.4402407,0
+NKE.US,D,20140417,000000,33.3781,33.873,33.3544,33.6915,9933654.5637119,0
+NKE.US,D,20140421,000000,33.6351,33.7044,33.3683,33.6311,7484118.5531523,0
+NKE.US,D,20140422,000000,33.5457,33.9921,33.5457,33.8363,5642756.2961767,0
+NKE.US,D,20140423,000000,33.9217,34.0673,33.6817,33.7213,5201898.3443013,0
+NKE.US,D,20140424,000000,33.6875,33.8452,33.2652,33.4001,7454101.2421579,0
+NKE.US,D,20140425,000000,33.2622,33.5408,32.9954,33.0856,7120979.2777441,0
+NKE.US,D,20140428,000000,33.3881,33.5369,32.3579,32.6166,12573297.185241,0
+NKE.US,D,20140429,000000,32.6781,33.0955,32.6077,32.9836,6851437.6205122,0
+NKE.US,D,20140430,000000,32.9162,33.2463,32.809,33.1987,6783650.0896029,0
+NKE.US,D,20140501,000000,33.1352,33.3951,33.0341,33.1868,5293643.4528932,0
+NKE.US,D,20140502,000000,33.1918,33.4595,33.1482,33.2155,4447805.9301998,0
+NKE.US,D,20140505,000000,33.0391,33.4168,32.8834,33.3544,5115104.6902878,0
+NKE.US,D,20140506,000000,33.2155,33.2979,32.8615,32.8795,5037637.1160997,0
+NKE.US,D,20140507,000000,33.0906,33.1442,32.5502,32.8467,6158556.6812497,0
+NKE.US,D,20140508,000000,32.8932,33.3831,32.8795,33.2433,8751384.3586044,0
+NKE.US,D,20140509,000000,33.1621,33.4832,33.0808,33.4248,5292290.1225378,0
+NKE.US,D,20140512,000000,33.5032,33.9751,33.3901,33.9614,7291319.3996725,0
+NKE.US,D,20140513,000000,33.9751,34.1288,33.9167,33.9444,4976988.3523921,0
+NKE.US,D,20140514,000000,33.8968,33.9711,33.4475,33.4832,6902759.2959518,0
+NKE.US,D,20140515,000000,33.4079,33.5032,32.9339,33.1958,6635844.6324423,0
+NKE.US,D,20140516,000000,33.2036,33.6538,33.1442,33.6498,5907699.4538408,0
+NKE.US,D,20140519,000000,33.6875,33.9256,33.5547,33.9007,5144236.5884269,0
+NKE.US,D,20140520,000000,33.6965,33.7213,33.2701,33.3395,6505779.7025618,0
+NKE.US,D,20140521,000000,33.3951,33.7937,33.3395,33.7708,5132984.3826863,0
+NKE.US,D,20140522,000000,33.873,34.0991,33.6787,34.0773,5346572.5862955,0
+NKE.US,D,20140523,000000,34.1487,34.7337,34.113,34.5176,8059170.0000906,0
+NKE.US,D,20140527,000000,34.8111,34.9727,34.6871,34.8646,7359134.1585399,0
+NKE.US,D,20140528,000000,34.938,34.9737,34.6583,34.82,5201529.2542044,0
+NKE.US,D,20140529,000000,34.7883,34.9866,34.6871,34.8696,4367306.9766912,0
+NKE.US,D,20140530,000000,34.8775,35.1195,34.8329,35.1105,5684695.4189893,0
+NKE.US,D,20140602,000000,35.1462,35.1462,34.8329,35.0233,4190903.0876792,0
+NKE.US,D,20140603,000000,34.8874,34.9737,34.459,34.4887,7440474.1534167,0
+NKE.US,D,20140604,000000,34.4413,34.8607,34.4313,34.7556,8057512.1199833,0
+NKE.US,D,20140605,000000,34.8379,34.9419,34.3857,34.6356,8045058.8587633,0
+NKE.US,D,20140606,000000,34.7694,35.0927,34.7645,34.8012,7269815.3635358,0
+NKE.US,D,20140609,000000,34.7417,35.1105,34.7417,35.0006,5476399.5236546,0
+NKE.US,D,20140610,000000,34.8527,35.1145,34.8062,34.8379,5643580.194016,0
+NKE.US,D,20140611,000000,34.5662,34.6029,34.1953,34.3024,10130873.722368,0
+NKE.US,D,20140612,000000,34.3261,34.4413,34.0475,34.1308,6932063.6378247,0
+NKE.US,D,20140613,000000,34.119,34.2101,33.3911,34.0654,8446632.9179496,0
+NKE.US,D,20140616,000000,34.114,34.3768,33.9633,34.0326,7153510.6368576,0
+NKE.US,D,20140617,000000,34.1308,34.3123,33.8988,34.2806,6705334.4149461,0
+NKE.US,D,20140618,000000,34.349,34.8607,34.111,34.7923,10790511.341839,0
+NKE.US,D,20140619,000000,34.8934,34.9013,34.3361,34.5324,5451714.8586501,0
+NKE.US,D,20140620,000000,34.7377,34.7556,34.2617,34.2846,12469997.338043,0
+NKE.US,D,20140623,000000,34.2846,34.5176,33.9633,34.4453,9933001.0927205,0
+NKE.US,D,20140624,000000,34.4174,34.6822,34.2101,34.233,8342373.0331216,0
+NKE.US,D,20140625,000000,34.2528,34.9419,34.2528,34.9112,7853156.2110107,0
+NKE.US,D,20140626,000000,34.9549,35.1105,34.5444,35.0887,11477582.641625,0
+NKE.US,D,20140627,000000,35.8682,36.1349,35.4655,35.4655,19868385.135985,0
+NKE.US,D,20140630,000000,35.3872,35.4865,35.1919,35.4051,9352006.8918454,0
+NKE.US,D,20140701,000000,35.4865,35.8552,35.4865,35.6084,7808830.103883,0
+NKE.US,D,20140702,000000,35.6351,35.7988,35.4705,35.5112,6108571.1926364,0
+NKE.US,D,20140703,000000,35.3962,35.8909,35.1512,35.8166,5003585.0251116,0
+NKE.US,D,20140707,000000,35.6084,35.9871,35.5806,35.9049,5985252.7456744,0
+NKE.US,D,20140708,000000,35.7512,35.7988,35.1849,35.4606,8823522.3121312,0
+NKE.US,D,20140709,000000,35.5082,35.9554,35.4705,35.9217,7719820.9008454,0
+NKE.US,D,20140710,000000,35.2246,35.5212,35.057,35.3823,6962368.3550422,0
+NKE.US,D,20140711,000000,35.2792,35.4239,35.0431,35.2841,6316796.4969689,0
+NKE.US,D,20140714,000000,35.5846,35.6936,35.4239,35.5846,6027156.5729858,0
+NKE.US,D,20140715,000000,35.3912,35.7035,35.3733,35.6213,7171567.8152042,0
+NKE.US,D,20140716,000000,35.5379,35.7125,35.0471,35.1145,8174705.2848454,0
+NKE.US,D,20140717,000000,34.8934,35.1364,34.8329,34.938,8173386.2415484,0
+NKE.US,D,20140718,000000,35.0848,35.4765,35.0006,35.3912,6652917.5705306,0
+NKE.US,D,20140721,000000,35.0758,35.289,35.0143,35.0719,4625141.6204401,0
+NKE.US,D,20140722,000000,35.2009,35.4468,35.1512,35.17,5515592.656484,0
+NKE.US,D,20140723,000000,35.2702,35.3585,35.0758,35.3218,4494807.4363084,0
+NKE.US,D,20140724,000000,35.5479,35.9604,35.5429,35.8811,8790811.4501838,0
+NKE.US,D,20140725,000000,35.7651,35.9654,35.4328,35.4815,4973381.1521829,0
+NKE.US,D,20140728,000000,35.5746,35.8811,35.3912,35.7948,4452372.1595951,0
+NKE.US,D,20140729,000000,35.8037,36.0011,35.651,35.651,5114356.4256653,0
+NKE.US,D,20140730,000000,35.7898,36.4929,35.7362,36.3422,9921007.6814575,0
+NKE.US,D,20140731,000000,35.9108,36.0725,35.1422,35.2107,8539658.7490086,0
+NKE.US,D,20140801,000000,34.9419,35.2623,34.8746,35.053,6380556.306985,0
+NKE.US,D,20140804,000000,35.0977,35.3396,34.829,35.2246,5300212.4498634,0
+NKE.US,D,20140805,000000,35.0431,35.4468,34.938,35.1145,5329638.8133257,0
+NKE.US,D,20140806,000000,34.9291,35.2623,34.9013,35.2146,5557582.201441,0
+NKE.US,D,20140807,000000,35.4745,35.4865,34.6871,34.8577,7400176.7756253,0
+NKE.US,D,20140808,000000,34.8379,35.1959,34.6484,35.1789,7365902.827202,0
+NKE.US,D,20140811,000000,35.3733,35.3823,35.1422,35.1789,8596084.1539027,0
+NKE.US,D,20140812,000000,35.1512,35.3545,34.9212,35.0273,10013004.900771,0
+NKE.US,D,20140813,000000,35.1879,35.5112,34.9419,35.2653,7010017.2814847,0
+NKE.US,D,20140814,000000,35.3912,35.5212,35.1334,35.289,4309676.4825465,0
+NKE.US,D,20140815,000000,35.4815,35.6084,34.9212,35.2107,4926944.3740914,0
+NKE.US,D,20140818,000000,35.4865,35.9217,35.415,35.8602,6239953.1489282,0
+NKE.US,D,20140819,000000,35.9316,36.1072,35.7709,35.8414,4845399.6653083,0
+NKE.US,D,20140820,000000,35.6936,36.1012,35.6936,36.0248,4319850.6628402,0
+NKE.US,D,20140821,000000,36.0823,36.249,35.9049,36.0398,4382947.925879,0
+NKE.US,D,20140822,000000,36.1795,36.3997,36.0298,36.1984,6359791.4594849,0
+NKE.US,D,20140825,000000,36.3382,36.6575,36.2916,36.5267,5571060.0406347,0
+NKE.US,D,20140826,000000,36.5365,36.5683,36.2578,36.2827,5715414.6062335,0
+NKE.US,D,20140827,000000,36.5167,36.5167,36.2578,36.3957,4038758.300773,0
+NKE.US,D,20140828,000000,36.1834,36.2748,36.0188,36.0912,5644373.8385686,0
+NKE.US,D,20140829,000000,36.1052,36.1459,35.8394,35.9684,7013477.2490323,0
+NKE.US,D,20140902,000000,35.8751,36.4145,35.8751,36.3015,8914990.0989289,0
+NKE.US,D,20140903,000000,36.5365,36.5771,35.9644,36.0912,4826101.0937669,0
+NKE.US,D,20140904,000000,36.2658,36.7338,36.2578,36.5951,6584785.1521537,0
+NKE.US,D,20140905,000000,36.4245,37.5986,36.3332,37.5659,13518911.055684,0
+NKE.US,D,20140908,000000,37.5093,37.9079,37.1315,37.7305,12807791.418355,0
+NKE.US,D,20140909,000000,37.674,37.7969,37.3259,37.4726,8872212.9600768,0
+NKE.US,D,20140910,000000,37.423,37.8276,37.3229,37.7632,7362583.0332157,0
+NKE.US,D,20140911,000000,37.658,37.8206,37.3407,37.4647,8148534.1750246,0
+NKE.US,D,20140912,000000,37.5332,37.546,37.2803,37.4726,6471112.4614123,0
+NKE.US,D,20140915,000000,37.5936,37.6303,37.0947,37.3715,7350424.237319,0
+NKE.US,D,20140916,000000,37.1929,37.3407,37.0136,37.1801,10256980.513915,0
+NKE.US,D,20140917,000000,37.3447,37.4676,37.0909,37.3259,8127594.8669049,0
+NKE.US,D,20140918,000000,37.4776,37.546,37.2029,37.5332,6981654.8252688,0
+NKE.US,D,20140919,000000,37.8406,37.8832,37.2406,37.4587,21518205.767762,0
+NKE.US,D,20140922,000000,37.4012,37.4875,36.724,36.957,8893912.6341338,0
+NKE.US,D,20140923,000000,36.8677,36.8964,36.5801,36.6863,6602810.060328,0
+NKE.US,D,20140924,000000,36.6962,37.0303,36.5951,37.0184,7390699.429367,0
+NKE.US,D,20140925,000000,36.9441,36.9441,36.2965,36.5167,15367293.083601,0
+NKE.US,D,20140926,000000,40.2858,41.2051,39.9735,40.982,38331282.242118,0
+NKE.US,D,20140929,000000,40.4812,41.2577,40.4177,40.8074,16215896.765134,0
+NKE.US,D,20140930,000000,40.6121,41.345,40.4773,40.8451,12649037.296763,0
+NKE.US,D,20141001,000000,40.7132,40.7519,40.0706,40.1589,10342807.071199,0
+NKE.US,D,20141002,000000,40.146,40.9879,39.7831,40.8908,9547288.8317146,0
+NKE.US,D,20141003,000000,41.1,41.4174,40.8323,41.345,9607551.3617962,0
+NKE.US,D,20141006,000000,41.345,41.4421,40.5516,40.8531,7677586.3042667,0
+NKE.US,D,20141007,000000,40.5695,40.8411,40.3107,40.3275,5990885.9076449,0
+NKE.US,D,20141008,000000,40.3464,40.8263,40.0786,40.6765,8169107.418376,0
+NKE.US,D,20141009,000000,40.5001,40.7469,39.8843,39.9408,8149215.8824167,0
+NKE.US,D,20141010,000000,40.0379,40.3859,39.8416,39.925,9880168.7698353,0
+NKE.US,D,20141013,000000,39.8189,39.8933,39.0304,39.1028,8743379.338962,0
+NKE.US,D,20141014,000000,39.2179,39.338,38.8461,38.961,10759671.141448,0
+NKE.US,D,20141015,000000,38.9918,39.8843,38.5079,39.0017,19187048.8509,0
+NKE.US,D,20141016,000000,38.5505,39.9497,38.3968,39.8546,14898328.820003,0
+NKE.US,D,20141017,000000,40.1986,40.4544,39.8039,39.921,12455850.901214,0
+NKE.US,D,20141020,000000,39.7474,40.7212,39.7325,40.7082,7366250.7399982,0
+NKE.US,D,20141021,000000,40.8908,41.5303,40.7609,41.5036,7063903.4271876,0
+NKE.US,D,20141022,000000,41.5085,41.9102,41.1238,41.1466,7740648.2718046,0
+NKE.US,D,20141023,000000,41.2715,41.8159,41.1892,41.3797,6761153.7456647,0
+NKE.US,D,20141024,000000,41.1892,41.6663,41.1714,41.6226,5384346.839982,0
+NKE.US,D,20141027,000000,41.6276,42.0252,41.4084,41.9617,6354365.0283063,0
+NKE.US,D,20141028,000000,41.9102,42.3296,41.812,42.3296,6943019.3613564,0
+NKE.US,D,20141029,000000,42.2007,42.3712,41.8616,42.1046,5459400.201897,0
+NKE.US,D,20141030,000000,42.0212,42.5855,41.92,42.5855,5006681.9532196,0
+NKE.US,D,20141031,000000,43.0336,43.1081,42.4327,42.5725,7057855.7951902,0
+NKE.US,D,20141103,000000,42.7461,42.8046,42.529,42.7908,5310453.1873877,0
+NKE.US,D,20141104,000000,42.5547,43.0536,42.4089,43.0199,4849770.2567835,0
+NKE.US,D,20141105,000000,43.4244,43.4244,42.9098,43.3539,7112578.9484898,0
+NKE.US,D,20141106,000000,43.4294,43.5424,43.2905,43.3172,5985700.4943165,0
+NKE.US,D,20141107,000000,43.3857,43.3857,42.8314,42.9415,5361193.9997239,0
+NKE.US,D,20141110,000000,43.0614,43.5335,43.0614,43.4808,6440393.274168,0
+NKE.US,D,20141111,000000,43.5949,43.6396,43.3084,43.4432,4982678.9956072,0
+NKE.US,D,20141112,000000,43.2479,43.9232,43.1478,43.8716,5479788.9002001,0
+NKE.US,D,20141113,000000,44.0401,44.2127,43.7546,44.0134,5914753.51184,0
+NKE.US,D,20141114,000000,43.8627,43.9043,43.5048,43.7278,6995670.1645217,0
+NKE.US,D,20141117,000000,43.6733,44.0441,43.5195,43.9867,6476219.2161954,0
+NKE.US,D,20141118,000000,43.9559,44.3446,43.8478,44.174,5245113.1473667,0
+NKE.US,D,20141119,000000,44.189,44.4636,44.1195,44.3922,5007509.8848304,0
+NKE.US,D,20141120,000000,44.2564,44.7363,44.1006,44.5548,5265757.9901632,0
+NKE.US,D,20141121,000000,45.1925,45.3124,44.2603,44.6074,7661572.2312105,0
+NKE.US,D,20141124,000000,44.779,45.1042,44.7552,44.8543,5548709.9209152,0
+NKE.US,D,20141125,000000,45.0249,45.1042,44.544,44.5509,6744713.101267,0
+NKE.US,D,20141126,000000,44.5548,44.8216,44.4636,44.7839,4311801.2717108,0
+NKE.US,D,20141128,000000,45.0289,45.6813,44.9782,45.4632,3941341.7093809,0
+NKE.US,D,20141201,000000,45.1458,45.5108,44.7175,44.7303,5611583.309633,0
+NKE.US,D,20141202,000000,44.9019,45.2043,44.7303,44.893,4786980.5688254,0
+NKE.US,D,20141203,000000,44.9445,45.1508,44.6529,45.1042,4141287.6976056,0
+NKE.US,D,20141204,000000,45.1042,45.5108,44.9019,45.3551,4507728.6150281,0
+NKE.US,D,20141205,000000,45.4483,45.5632,45.2539,45.483,3721596.9619425,0
+NKE.US,D,20141208,000000,45.3551,45.3551,44.5548,44.7453,5632276.557688,0
+NKE.US,D,20141209,000000,44.4457,44.5984,43.95,44.4309,6549029.8011284,0
+NKE.US,D,20141210,000000,44.179,44.9822,44.171,44.7175,7050862.2437642,0
+NKE.US,D,20141211,000000,44.765,45.2787,44.4716,44.5152,9498159.511113,0
+NKE.US,D,20141212,000000,44.3823,44.9505,44.1641,44.1641,8996806.0788488,0
+NKE.US,D,20141215,000000,44.2821,44.5152,43.5255,43.822,11052702.458862,0
+NKE.US,D,20141216,000000,43.7298,43.8171,42.6916,42.8026,15900746.261422,0
+NKE.US,D,20141217,000000,43.0436,43.5155,42.6609,43.3936,12194574.441889,0
+NKE.US,D,20141218,000000,44.2454,44.5807,43.6554,44.5807,20619486.508481,0
+NKE.US,D,20141219,000000,43.8557,44.2157,42.6311,43.5542,29396379.429929,0
+NKE.US,D,20141222,000000,43.6881,44.0521,43.6356,44.0521,8342653.3802445,0
+NKE.US,D,20141223,000000,44.0848,44.3178,43.8964,44.0709,5718903.8186249,0
+NKE.US,D,20141224,000000,44.2683,44.7036,44.1275,44.2197,2658012.4171711,0
+NKE.US,D,20141226,000000,44.3178,44.6401,44.2017,44.4676,3423994.3729182,0
+NKE.US,D,20141229,000000,44.3634,44.8463,44.3634,44.6798,4374518.351781,0
+NKE.US,D,20141230,000000,44.4913,44.6798,44.3684,44.4913,4515132.6027095,0
+NKE.US,D,20141231,000000,44.533,44.8265,44.1026,44.1543,5114631.7305735,0
+NKE.US,D,20150102,000000,44.3347,44.523,43.2171,43.6405,5428534.7904341,0
+NKE.US,D,20150105,000000,43.3986,43.4174,42.7679,42.9365,7500987.7857774,0
+NKE.US,D,20150106,000000,43.117,43.2369,42.278,42.6836,8248406.3248483,0
+NKE.US,D,20150107,000000,42.9862,43.7605,42.754,43.5682,7900457.224657,0
+NKE.US,D,20150108,000000,43.9301,44.5885,43.9113,44.5727,6529630.3852982,0
+NKE.US,D,20150109,000000,44.5152,44.543,43.9023,44.0798,5105335.904035,0
+NKE.US,D,20150112,000000,44.0421,44.3218,43.7298,44.0204,6130788.1978947,0
+NKE.US,D,20150113,000000,44.2414,44.7502,43.4531,43.6317,6731214.0847726,0
+NKE.US,D,20150114,000000,42.9088,43.3361,42.6658,43.0336,7349732.4454981,0
+NKE.US,D,20150115,000000,43.4531,43.4778,42.512,42.6222,4611049.6395277,0
+NKE.US,D,20150116,000000,42.6023,42.7679,42.2622,42.7015,9548845.8675332,0
+NKE.US,D,20150120,000000,42.9088,43.117,42.5339,42.9862,10224537.897775,0
+NKE.US,D,20150121,000000,42.759,43.2271,42.7104,42.9415,6373945.9638562,0
+NKE.US,D,20150122,000000,43.3262,44.1343,42.9642,44.0164,7569101.0437394,0
+NKE.US,D,20150123,000000,44.178,44.4299,43.9261,44.1592,7383214.7662547,0
+NKE.US,D,20150126,000000,44.0848,44.301,43.8775,44.2454,5404943.2775198,0
+NKE.US,D,20150127,000000,43.7605,43.832,43.2211,43.3936,7291602.772124,0
+NKE.US,D,20150128,000000,43.6267,43.7695,42.8215,42.8482,6712825.1287159,0
+NKE.US,D,20150129,000000,43.0139,43.5682,42.7868,43.5682,7406472.484573,0
+NKE.US,D,20150130,000000,43.1318,43.3312,42.2939,42.3604,8826230.9897276,0
+NKE.US,D,20150202,000000,42.5617,42.5676,41.6851,42.2116,8772043.3196013,0
+NKE.US,D,20150203,000000,42.3504,42.8859,42.2622,42.8671,8645262.8882059,0
+NKE.US,D,20150204,000000,42.6023,42.8304,42.3702,42.4973,7825387.7276556,0
+NKE.US,D,20150205,000000,42.6529,42.9772,42.5071,42.8621,6265382.0447838,0
+NKE.US,D,20150206,000000,42.8889,42.9235,42.0361,42.1531,8037130.4807805,0
+NKE.US,D,20150209,000000,42.0262,42.1114,41.6464,41.8656,7991192.8819183,0
+NKE.US,D,20150210,000000,42.1313,42.754,41.8873,42.5934,8377949.8897559,0
+NKE.US,D,20150211,000000,42.4733,42.5934,41.7664,41.93,9298632.0266866,0
+NKE.US,D,20150212,000000,42.0004,42.5527,41.697,42.2483,12908676.044837,0
+NKE.US,D,20150213,000000,42.2573,42.512,42.2027,42.2662,8378992.6197018,0
+NKE.US,D,20150217,000000,42.1313,42.6609,42.1213,42.1869,8025555.5733157,0
+NKE.US,D,20150218,000000,42.0361,43.0614,41.9855,42.992,8866946.8713173,0
+NKE.US,D,20150219,000000,42.9275,43.2865,42.9275,43.0287,7191830.4581462,0
+NKE.US,D,20150220,000000,42.9862,43.7555,42.8671,43.5959,8054950.6750486,0
+NKE.US,D,20150223,000000,43.6267,43.7298,43.2945,43.6317,5032706.8388219,0
+NKE.US,D,20150224,000000,43.5106,43.8736,43.5106,43.8171,5704733.1791674,0
+NKE.US,D,20150225,000000,43.8171,44.6352,43.8171,44.4616,7679965.2210388,0
+NKE.US,D,20150226,000000,44.5191,44.8265,44.5152,44.6669,6443326.8345282,0
+NKE.US,D,20150227,000000,44.6491,44.8632,44.5053,44.7263,7728458.2141783,0
+NKE.US,D,20150302,000000,44.6202,45.5305,44.5597,45.4781,11969176.363622,0
+NKE.US,D,20150303,000000,45.3372,45.3501,44.7263,45.122,7641306.5629398,0
+NKE.US,D,20150304,000000,44.9802,45.0735,44.6539,44.9099,5268703.6518381,0
+NKE.US,D,20150305,000000,45.137,45.4433,45.0368,45.3462,7201831.1862633,0
+NKE.US,D,20150306,000000,45.3462,45.4493,44.4913,44.6302,7789170.5097878,0
+NKE.US,D,20150309,000000,44.7136,45.0506,44.6451,44.8732,6447514.8978407,0
+NKE.US,D,20150310,000000,44.4051,44.6589,44.3247,44.4497,7703622.2827406,0
+NKE.US,D,20150311,000000,44.3863,44.7086,43.834,43.9103,8125075.7765715,0
+NKE.US,D,20150312,000000,43.9827,44.7175,43.9291,43.9827,6307682.1901501,0
+NKE.US,D,20150313,000000,44.6896,44.895,43.8904,44.1255,8029536.9058364,0
+NKE.US,D,20150316,000000,44.304,44.5817,44.181,44.415,9224849.30281,0
+NKE.US,D,20150317,000000,44.2771,44.5727,43.9877,44.4616,6957122.4351404,0
+NKE.US,D,20150318,000000,44.4616,45.0735,44.0322,44.9069,9614166.7471394,0
+NKE.US,D,20150319,000000,45.0456,45.4156,44.77,45.2806,14695483.558477,0
+NKE.US,D,20150320,000000,47.2609,47.8045,46.6284,46.9635,32330720.324966,0
+NKE.US,D,20150323,000000,46.781,47.2471,46.6045,46.7265,11368808.966432,0
+NKE.US,D,20150324,000000,46.5391,46.8167,46.3358,46.3606,8249711.2499449,0
+NKE.US,D,20150325,000000,46.5203,46.5947,45.5682,45.5911,8830104.4188591,0
+NKE.US,D,20150326,000000,45.2906,46.0988,44.9802,45.7458,10291614.476449,0
+NKE.US,D,20150327,000000,45.6516,46.1415,45.6516,46.0007,4780593.0915748,0
+NKE.US,D,20150330,000000,46.6134,46.7662,46.3071,46.4697,5900993.3086377,0
+NKE.US,D,20150331,000000,46.4657,46.901,46.192,46.2109,6849676.8792304,0
+NKE.US,D,20150401,000000,46.0561,46.187,45.2906,45.8469,7170998.0449727,0
+NKE.US,D,20150402,000000,46.076,46.2069,45.7725,45.8985,4169366.78137,0
+NKE.US,D,20150406,000000,45.4781,46.3507,45.3878,45.9302,5458044.854656,0
+NKE.US,D,20150407,000000,45.9302,46.1782,45.8092,45.8757,4335730.6129924,0
+NKE.US,D,20150408,000000,46.0561,46.5073,45.9252,46.4478,7080886.6138589,0
+NKE.US,D,20150409,000000,46.5203,46.8317,46.3358,46.3923,5754200.3281364,0
+NKE.US,D,20150410,000000,46.4835,46.554,46.0234,46.0432,6424933.8447,0
+NKE.US,D,20150413,000000,46.0432,46.0858,45.6248,45.7191,7940074.9119421,0
+NKE.US,D,20150414,000000,45.6248,45.9669,45.4532,45.838,5179462.5069362,0
+NKE.US,D,20150415,000000,46.3507,46.3973,45.9302,45.9768,6189247.6320931,0
+NKE.US,D,20150416,000000,45.8182,46.1355,45.7785,46.0095,4455480.1805749,0
+NKE.US,D,20150417,000000,45.6734,45.7626,45.1994,45.3878,6567590.192476,0
+NKE.US,D,20150420,000000,45.6337,46.2147,45.6059,46.0521,6740395.9572648,0
+NKE.US,D,20150421,000000,46.4121,46.4518,45.9252,46.192,5564315.574602,0
+NKE.US,D,20150422,000000,46.197,46.2367,45.7279,46.1255,4240358.1353335,0
+NKE.US,D,20150423,000000,45.954,46.789,45.7993,46.5629,5067860.1494433,0
+NKE.US,D,20150424,000000,46.2694,46.6432,46.1553,46.4974,4705141.3947192,0
+NKE.US,D,20150427,000000,46.6382,46.9734,46.4151,46.4924,5600046.722998,0
+NKE.US,D,20150428,000000,46.3705,46.429,45.6833,45.9917,6548288.5956059,0
+NKE.US,D,20150429,000000,45.838,46.2832,45.7131,46.1355,5857131.0852383,0
+NKE.US,D,20150430,000000,45.9401,46.2921,45.3462,45.5216,7053310.7430954,0
+NKE.US,D,20150501,000000,46.0007,46.439,45.7825,46.4191,7255895.8263573,0
+NKE.US,D,20150504,000000,46.5203,46.6045,46.2793,46.4429,4947998.6447002,0
+NKE.US,D,20150505,000000,46.2544,46.4607,46.1782,46.2494,5541636.7025011,0
+NKE.US,D,20150506,000000,46.183,46.5203,45.9074,46.1613,5858109.2748394,0
+NKE.US,D,20150507,000000,46.2644,46.785,46.0651,46.7216,5999709.782912,0
+NKE.US,D,20150508,000000,47.1083,47.5753,47.1083,47.1737,6008689.9668268,0
+NKE.US,D,20150511,000000,47.1638,47.5386,47.016,47.3383,5797202.3497526,0
+NKE.US,D,20150512,000000,46.9635,47.2906,46.789,47.143,5077044.0388213,0
+NKE.US,D,20150513,000000,47.2906,47.3096,46.8762,47.0487,4894462.4286793,0
+NKE.US,D,20150514,000000,47.4107,47.6706,47.1163,47.6369,5898604.3074368,0
+NKE.US,D,20150515,000000,47.737,48.3745,47.6061,48.3498,8538792.4965682,0
+NKE.US,D,20150518,000000,48.4073,48.5848,48.0969,48.2417,5477133.6700768,0
+NKE.US,D,20150519,000000,48.3448,48.441,48.0642,48.1941,6482786.1962801,0
+NKE.US,D,20150520,000000,48.3201,48.4262,47.9998,48.1802,5862891.3110127,0
+NKE.US,D,20150521,000000,48.2953,48.4499,48.0126,48.0871,5922269.4366819,0
+NKE.US,D,20150522,000000,48.3101,48.4569,47.9164,48.1019,6138970.7034853,0
+NKE.US,D,20150526,000000,48.1019,48.2417,47.5198,47.6269,6178883.8645365,0
+NKE.US,D,20150527,000000,47.6556,47.8619,47.1163,47.3611,9658678.4077584,0
+NKE.US,D,20150528,000000,47.2045,47.5436,46.8762,47.2372,6259829.5582443,0
+NKE.US,D,20150529,000000,47.1787,47.2759,46.6631,46.9496,6022211.1690647,0
+NKE.US,D,20150601,000000,46.9962,47.2342,46.8494,46.9923,5353051.8318489,0
+NKE.US,D,20150602,000000,47.0111,47.4256,46.8713,47.1519,5386096.4883921,0
+NKE.US,D,20150603,000000,47.2342,47.6061,46.9962,47.3383,5160816.3979432,0
+NKE.US,D,20150604,000000,47.129,47.7043,46.9248,47.0806,4836437.6333655,0
+NKE.US,D,20150605,000000,46.8713,47.2144,46.7046,47.1163,4105178.3831267,0
+NKE.US,D,20150608,000000,46.8861,47.0537,46.8167,46.8444,4670783.7455361,0
+NKE.US,D,20150609,000000,46.9099,47.0726,46.544,46.8029,3764066.5257139,0
+NKE.US,D,20150610,000000,47.025,48.0444,46.9446,47.7231,6788730.624871,0
+NKE.US,D,20150611,000000,48.5322,48.5461,47.7845,47.9749,6688973.4375366,0
+NKE.US,D,20150612,000000,47.8212,48.0781,47.6606,47.9264,4473946.786734,0
+NKE.US,D,20150615,000000,47.611,47.9601,47.4445,47.728,5307193.8999748,0
+NKE.US,D,20150616,000000,47.7895,48.4817,47.7707,48.2874,5450331.2750083,0
+NKE.US,D,20150617,000000,48.3745,48.568,48.0692,48.3795,4409200.7195738,0
+NKE.US,D,20150618,000000,48.5124,49.2611,48.4955,48.9488,6161014.2565669,0
+NKE.US,D,20150619,000000,48.9715,49.3423,48.92,49.1957,7887928.3302206,0
+NKE.US,D,20150622,000000,49.3473,49.621,49.2521,49.3166,4532843.8851457,0
+NKE.US,D,20150623,000000,49.507,49.5348,49.3286,49.507,6425072.0013756,0
+NKE.US,D,20150624,000000,49.507,49.5863,48.9666,49.0509,5474150.6960151,0
+NKE.US,D,20150625,000000,49.3256,49.3256,48.3398,48.5898,11705322.324277,0
+NKE.US,D,20150626,000000,50.0842,50.9528,48.5898,50.6612,21965455.230659,0
+NKE.US,D,20150629,000000,50.4609,50.5661,49.7193,49.7242,9749530.0359517,0
+NKE.US,D,20150630,000000,50.2666,50.2815,49.7817,49.8859,8153959.5977602,0
+NKE.US,D,20150701,000000,50.3152,50.5373,50.1476,50.5373,6413721.9766748,0
+NKE.US,D,20150702,000000,50.7535,51.1363,50.3767,50.7347,6387951.2186803,0
+NKE.US,D,20150706,000000,50.3767,51.0332,50.344,50.7248,5403990.298991,0
+NKE.US,D,20150707,000000,50.8348,51.416,50.3648,51.397,7803044.6670363,0
+NKE.US,D,20150708,000000,50.8983,51.1451,50.339,50.4609,7290490.4596189,0
+NKE.US,D,20150709,000000,50.9071,51.2225,50.4252,50.5423,6678547.146521,0
+NKE.US,D,20150710,000000,51.043,51.167,50.339,51.0381,5586752.4204097,0
+NKE.US,D,20150713,000000,51.402,51.9801,51.167,51.9196,5465055.5496111,0
+NKE.US,D,20150714,000000,52.1071,52.2132,51.6847,51.8849,6021366.0939248,0
+NKE.US,D,20150715,000000,51.7243,51.9097,51.5795,51.6757,5431856.6013061,0
+NKE.US,D,20150716,000000,52.0674,52.1369,51.651,51.8849,4694168.5276583,0
+NKE.US,D,20150717,000000,51.8998,52.1746,51.6757,52.0872,4921102.464443,0
+NKE.US,D,20150720,000000,52.3103,52.4382,52.0972,52.2449,6472617.0582007,0
+NKE.US,D,20150721,000000,52.1843,52.4482,52.0475,52.1795,5008801.7001695,0
+NKE.US,D,20150722,000000,52.1219,52.7456,52.1219,52.6852,6446417.7119789,0
+NKE.US,D,20150723,000000,52.8746,52.9668,52.5593,52.6465,7269917.2162674,0
+NKE.US,D,20150724,000000,52.7259,52.7259,51.9434,52.1795,6460708.3561402,0
+NKE.US,D,20150727,000000,51.9801,52.1467,51.2374,51.5973,7197814.5582417,0
+NKE.US,D,20150728,000000,51.756,52.6038,51.651,52.4006,7522839.7347103,0
+NKE.US,D,20150729,000000,52.4532,53.2642,52.4145,53.0709,7405572.9535173,0
+NKE.US,D,20150730,000000,53.0839,53.2931,52.6178,53.1136,6056645.4599072,0
+NKE.US,D,20150731,000000,53.3397,53.542,53.0262,53.2078,5498618.5457987,0
+NKE.US,D,20150803,000000,53.3446,53.5708,52.4582,53.0262,5404853.5261028,0
+NKE.US,D,20150804,000000,53.0839,53.5371,52.7972,53.4656,5661241.0543078,0
+NKE.US,D,20150805,000000,53.8553,54.363,53.7324,53.9168,7419765.7787184,0
+NKE.US,D,20150806,000000,54.0268,54.2639,52.8151,53.1621,6725001.0681415,0
+NKE.US,D,20150807,000000,52.9768,53.0887,52.232,52.8785,6396395.9194217,0
+NKE.US,D,20150810,000000,53.2891,53.651,53.0362,53.2742,4994729.8881149,0
+NKE.US,D,20150811,000000,52.7079,53.1036,52.4749,52.8588,5527062.6858884,0
+NKE.US,D,20150812,000000,52.4333,52.5315,51.0967,52.2132,7767963.9643029,0
+NKE.US,D,20150813,000000,52.3103,52.8875,52.1606,52.462,6396177.0873151,0
+NKE.US,D,20150814,000000,52.4582,52.9024,52.237,52.8101,5073548.7757726,0
+NKE.US,D,20150817,000000,52.7001,53.1661,52.227,53.0987,4241383.7217503,0
+NKE.US,D,20150818,000000,53.1621,53.424,52.9172,53.0224,3975035.8031438,0
+NKE.US,D,20150819,000000,52.6465,53.5945,52.4382,53.0887,6730522.2929515,0
+NKE.US,D,20150820,000000,52.5136,52.8538,51.8373,51.8651,7077418.5787682,0
+NKE.US,D,20150821,000000,51.4804,51.5656,49.3375,49.3513,17228845.37563,0
+NKE.US,D,20150824,000000,46.3021,49.5903,43.6415,47.97,21526538.531343,0
+NKE.US,D,20150825,000000,49.5437,49.5566,47.7895,47.8122,14742092.780301,0
+NKE.US,D,20150826,000000,49.1817,50.344,48.0205,50.2239,16409450.233894,0
+NKE.US,D,20150827,000000,50.9658,52.0347,50.6285,52.0109,14743389.637855,0
+NKE.US,D,20150828,000000,52.003,52.1843,51.5568,51.9563,8148427.2800786,0
+NKE.US,D,20150831,000000,51.9097,51.9523,51.3673,51.6063,7658391.6023428,0
+NKE.US,D,20150901,000000,50.3291,50.7198,49.8909,50.1675,10161388.195707,0
+NKE.US,D,20150902,000000,50.8685,51.1571,50.4292,51.1214,9242174.3516202,0
+NKE.US,D,20150903,000000,51.4972,51.8998,51.1164,51.3177,6549984.796543,0
+NKE.US,D,20150904,000000,50.5701,51.1264,50.4382,50.7822,7696908.0699945,0
+NKE.US,D,20150908,000000,51.6023,51.7937,51.0282,51.7362,5951904.5478218,0
+NKE.US,D,20150909,000000,52.1843,52.3153,50.7445,50.8636,6857345.0789483,0
+NKE.US,D,20150910,000000,50.7674,51.411,50.4382,51.1015,7951674.0220361,0
+NKE.US,D,20150911,000000,51.0332,51.7789,50.9211,51.7689,6036355.5890072,0
+NKE.US,D,20150914,000000,51.6251,51.8849,51.4566,51.8026,7379619.6673601,0
+NKE.US,D,20150915,000000,51.8076,52.8151,51.293,52.703,8314867.7533604,0
+NKE.US,D,20150916,000000,52.9321,53.665,52.703,53.5092,8752468.4347087,0
+NKE.US,D,20150917,000000,53.3535,54.0704,53.0362,53.3684,8707368.8518861,0
+NKE.US,D,20150918,000000,52.8488,53.5321,52.6663,53.2642,20103329.134626,0
+NKE.US,D,20150921,000000,53.5518,54.2133,53.1294,53.9664,9445808.2154852,0
+NKE.US,D,20150922,000000,53.3585,53.779,52.9549,53.6897,8159564.52333,0
+NKE.US,D,20150923,000000,53.6897,53.9823,53.3347,53.4438,9779726.8497802,0
+NKE.US,D,20150924,000000,52.9172,53.3099,52.5513,53.1424,15386131.805185,0
+NKE.US,D,20150925,000000,57.0037,58.3167,56.8083,57.8745,39924141.985828,0
+NKE.US,D,20150928,000000,57.6403,57.7613,55.9507,56.5446,17765910.795876,0
+NKE.US,D,20150929,000000,56.4801,56.5218,55.1126,55.4042,15567049.484562,0
+NKE.US,D,20150930,000000,55.901,56.9997,55.901,56.9294,10192493.616576,0
+NKE.US,D,20151001,000000,57.0176,57.3806,56.1509,57.3289,9713419.71303,0
+NKE.US,D,20151002,000000,56.5218,57.9696,56.2827,57.9696,9843234.5490743,0
+NKE.US,D,20151005,000000,58.2641,58.5615,57.451,57.5372,10418443.313103,0
+NKE.US,D,20151006,000000,57.5372,57.7811,56.7539,57.0315,8278144.2971628,0
+NKE.US,D,20151007,000000,57.2288,57.6156,56.022,56.5257,11040547.696737,0
+NKE.US,D,20151008,000000,56.9065,57.9834,56.7936,57.8348,8232140.1410701,0
+NKE.US,D,20151009,000000,57.6662,58.0291,57.451,57.8455,7491719.1871967,0
+NKE.US,D,20151012,000000,57.9646,58.8442,57.8842,58.5338,5884629.3058994,0
+NKE.US,D,20151013,000000,58.2839,58.5854,58.1481,58.2502,6863393.7193885,0
+NKE.US,D,20151014,000000,58.3315,58.6171,58.0528,58.2641,7029559.8962049,0
+NKE.US,D,20151015,000000,58.8987,59.8031,58.7787,59.6276,11625388.098787,0
+NKE.US,D,20151016,000000,59.9569,60.4595,59.6673,60.4011,10067000.966749,0
+NKE.US,D,20151019,000000,60.9771,61.8171,60.6995,61.6793,13594409.140912,0
+NKE.US,D,20151020,000000,61.5999,61.7427,61.0992,61.2856,9832214.2851978,0
+NKE.US,D,20151021,000000,61.4125,61.6843,61.0328,61.3311,5945854.8989387,0
+NKE.US,D,20151022,000000,61.5157,61.7834,60.4545,61.3054,10037841.840652,0
+NKE.US,D,20151023,000000,61.6098,61.6743,59.686,60.4308,11358641.845238,0
+NKE.US,D,20151026,000000,60.3098,61.2201,60.3098,60.8264,7432967.3045609,0
+NKE.US,D,20151027,000000,60.6479,60.761,60.0321,60.5666,6641784.3610508,0
+NKE.US,D,20151028,000000,60.9811,61.1378,60.1581,60.7848,7658248.4034527,0
+NKE.US,D,20151029,000000,60.5002,60.8651,60.1719,60.7045,5355329.904332,0
+NKE.US,D,20151030,000000,60.9018,60.9355,60.2216,60.6618,7809011.6236028,0
+NKE.US,D,20151102,000000,60.9861,61.114,59.9379,60.7392,6612817.8475452,0
+NKE.US,D,20151103,000000,60.761,60.9722,60.5002,60.8334,5931105.4132635,0
+NKE.US,D,20151104,000000,60.8294,61.0515,60.1352,60.3485,5605307.769543,0
+NKE.US,D,20151105,000000,60.7342,61.3193,60.3961,61.0476,5473480.0814948,0
+NKE.US,D,20151106,000000,60.9267,61.5474,60.8175,61.0108,5224437.0428407,0
+NKE.US,D,20151109,000000,60.766,60.8414,59.8467,60.406,6675473.4125993,0
+NKE.US,D,20151110,000000,60.2305,60.5052,59.9716,60.1899,5710205.9987188,0
+NKE.US,D,20151111,000000,60.3148,60.4595,58.9284,58.9919,9263940.5829077,0
+NKE.US,D,20151112,000000,58.7976,59.2617,58.0628,58.3275,10138494.525271,0
+NKE.US,D,20151113,000000,57.9101,57.9736,56.0914,56.4206,17679892.634443,0
+NKE.US,D,20151116,000000,56.3929,57.1693,56.1777,57.1594,9877791.8699492,0
+NKE.US,D,20151117,000000,56.969,57.2249,55.7533,56.7489,11427538.663325,0
+NKE.US,D,20151118,000000,56.9641,58.3494,56.7886,58.2363,11445037.164311,0
+NKE.US,D,20151119,000000,58.4505,58.7926,58.0479,58.2363,9241691.3074769,0
+NKE.US,D,20151120,000000,61.1477,61.483,60.406,61.4125,20589099.098948,0
+NKE.US,D,20151123,000000,61.4928,61.5751,61.0108,61.3273,7705980.022212,0
+NKE.US,D,20151124,000000,60.9404,61.5662,60.7699,61.349,5736129.0315893,0
+NKE.US,D,20151125,000000,61.6148,62.2911,61.59,62.1017,7547873.320954,0
+NKE.US,D,20151127,000000,62.4626,62.6381,61.7298,62.1939,4890297.5595533,0
+NKE.US,D,20151130,000000,62.0095,62.1305,60.9454,61.2429,9437598.4819367,0
+NKE.US,D,20151201,000000,61.1705,61.7704,61.0743,61.72,7405410.5942123,0
+NKE.US,D,20151202,000000,61.5057,61.6843,61.1617,61.4125,8601825.2192622,0
+NKE.US,D,20151203,000000,61.6296,61.7427,59.7287,59.7793,11499192.564265,0
+NKE.US,D,20151204,000000,60.0985,61.5384,60.0985,61.2667,8002970.4864034,0
+NKE.US,D,20151207,000000,61.6098,61.6843,60.6152,61.0743,6668604.9080914,0
+NKE.US,D,20151208,000000,60.7392,61.6049,60.5339,61.124,6039330.4955258,0
+NKE.US,D,20151209,000000,60.6857,61.0476,59.2844,59.7932,8018526.7263887,0
+NKE.US,D,20151210,000000,59.7426,60.1669,59.4103,59.7059,6121955.2466415,0
+NKE.US,D,20151211,000000,59.227,59.2844,58.3236,58.6131,8916176.0277649,0
+NKE.US,D,20151214,000000,58.7698,59.5552,58.5338,59.341,8606899.703873,0
+NKE.US,D,20151215,000000,60.1492,60.3296,59.5651,59.691,7400767.7231576,0
+NKE.US,D,20151216,000000,60.0421,60.8879,59.7843,60.766,8125400.4951814,0
+NKE.US,D,20151217,000000,61.124,61.1914,60.3624,60.4358,7973274.8686902,0
+NKE.US,D,20151218,000000,60.2076,60.5806,59.575,59.6473,14872432.006648,0
+NKE.US,D,20151221,000000,60.1859,60.4775,59.691,60.2404,9666662.2501001,0
+NKE.US,D,20151222,000000,61.0198,61.1914,60.2503,61.1914,18504676.89497,0
+NKE.US,D,20151223,000000,63.2291,63.2985,59.3212,59.7386,61753032.872195,0
+NKE.US,D,20151224,000000,59.9132,60.0838,57.6859,58.6438,14965346.908988,0
+NKE.US,D,20151228,000000,58.6707,59.2934,58.2938,59.227,9460369.1223403,0
+NKE.US,D,20151229,000000,59.696,59.8467,59.4233,59.6473,7227573.7078569,0
+NKE.US,D,20151230,000000,59.7426,59.7753,58.635,58.7064,6264333.2641806,0
+NKE.US,D,20151231,000000,58.6171,58.635,58.0112,58.0112,6950990.0939405,0
+NKE.US,D,20160104,000000,56.7221,57.4648,56.488,57.1029,12508395.817876,0
+NKE.US,D,20160105,000000,57.2873,58.0955,57.2873,57.9022,9838298.2211392,0
+NKE.US,D,20160106,000000,56.8977,57.5848,56.7588,57.0742,7057222.4930568,0
+NKE.US,D,20160107,000000,56.0537,56.863,55.4845,55.551,11702061.019978,0
+NKE.US,D,20160108,000000,55.7494,56.4246,54.4483,54.6437,12035442.154214,0
+NKE.US,D,20160111,000000,54.7369,55.7314,54.3293,55.2782,13816183.883884,0
+NKE.US,D,20160112,000000,56.0171,56.4524,55.2972,55.6362,8930319.4392645,0
+NKE.US,D,20160113,000000,56.1817,56.1817,54.4572,54.5603,10708368.626424,0
+NKE.US,D,20160114,000000,54.7626,55.0859,53.1661,54.3084,10759490.630172,0
+NKE.US,D,20160115,000000,52.8438,53.9664,52.5276,53.4289,13151459.678488,0
+NKE.US,D,20160119,000000,54.01,54.8271,53.5271,54.1329,10691870.500781,0
+NKE.US,D,20160120,000000,53.1394,55.3159,52.6752,54.7983,17489193.059055,0
+NKE.US,D,20160121,000000,54.837,56.7687,54.8172,56.2114,17364973.064151,0
+NKE.US,D,20160122,000000,56.8877,57.0553,56.2412,56.507,9072872.9258661,0
+NKE.US,D,20160125,000000,56.7043,56.8977,56.269,56.3434,11185800.784948,0
+NKE.US,D,20160126,000000,56.147,56.9641,55.9437,56.7221,8621489.8555719,0
+NKE.US,D,20160127,000000,56.5833,56.7122,54.952,55.3071,9256755.427333,0
+NKE.US,D,20160128,000000,55.9874,57.1783,55.6749,56.8083,10994234.957121,0
+NKE.US,D,20160129,000000,56.8083,57.6959,56.8083,57.56,11284077.578124,0
+NKE.US,D,20160201,000000,57.3152,58.9137,57.2715,58.6251,8884848.7494593,0
+NKE.US,D,20160202,000000,58.4952,58.9414,57.8378,58.0578,10190100.581604,0
+NKE.US,D,20160203,000000,58.3632,58.3831,56.8977,58.0013,7771492.5059669,0
+NKE.US,D,20160204,000000,57.5679,57.6959,55.6849,55.8505,11264031.750403,0
+NKE.US,D,20160205,000000,55.4658,55.5411,52.8825,53.0659,15525439.114131,0
+NKE.US,D,20160208,000000,52.0674,52.1566,49.7867,51.0877,22853669.540379,0
+NKE.US,D,20160209,000000,50.5859,52.5553,50.3816,51.6797,11745841.559504,0
+NKE.US,D,20160210,000000,52.4799,54.0001,51.9196,53.2891,14409625.295321,0
+NKE.US,D,20160211,000000,52.4055,52.825,51.416,51.9801,14102217.616101,0
+NKE.US,D,20160212,000000,53.2495,53.3228,51.5161,52.3689,11020101.517189,0
+NKE.US,D,20160216,000000,53.4388,53.8355,52.7407,53.6412,8679646.7569039,0
+NKE.US,D,20160217,000000,54.3917,54.3917,52.9995,53.9921,11131749.254612,0
+NKE.US,D,20160218,000000,53.9921,54.7279,53.8176,54.3917,10405720.797632,0
+NKE.US,D,20160219,000000,54.2996,55.0522,53.4944,55.0522,10852566.883375,0
+NKE.US,D,20160222,000000,55.3676,56.1321,55.0056,55.8505,12414752.81977,0
+NKE.US,D,20160223,000000,55.9327,56.381,55.5897,55.8872,8084114.84336,0
+NKE.US,D,20160224,000000,55.4498,56.3394,54.952,56.0637,11185852.215537,0
+NKE.US,D,20160225,000000,56.3244,57.9022,56.2779,57.9022,9173890.66681,0
+NKE.US,D,20160226,000000,58.1431,58.9324,57.9795,58.1054,9573884.4959913,0
+NKE.US,D,20160229,000000,57.9736,58.1818,57.1594,57.1693,8312600.7737489,0
+NKE.US,D,20160301,000000,57.5233,58.5714,57.3152,58.3998,7994805.1243419,0
+NKE.US,D,20160302,000000,58.0291,58.3731,57.084,57.7514,9111303.6758724,0
+NKE.US,D,20160303,000000,57.7445,57.8842,56.6934,57.204,8514522.3015906,0
+NKE.US,D,20160304,000000,57.1574,57.2705,56.1876,57.0067,7821786.5781038,0
+NKE.US,D,20160307,000000,56.8343,56.8957,54.7101,55.1345,13781136.459765,0
+NKE.US,D,20160308,000000,54.9342,56.3938,54.6357,55.6591,9995314.7956357,0
+NKE.US,D,20160309,000000,55.4439,55.4786,53.9307,54.2807,13710357.887251,0
+NKE.US,D,20160310,000000,54.6268,54.9442,53.9495,54.7913,10103739.54959,0
+NKE.US,D,20160311,000000,55.0255,56.2471,55.0255,55.909,9492609.0414592,0
+NKE.US,D,20160314,000000,56.0121,57.0722,55.9278,56.5893,7619126.8700683,0
+NKE.US,D,20160315,000000,56.3037,57.4638,56.1658,57.1406,6649328.5222934,0
+NKE.US,D,20160316,000000,57.204,57.9101,57.0345,57.5669,7539519.3800725,0
+NKE.US,D,20160317,000000,57.4738,58.9801,57.4549,58.7956,10665292.988476,0
+NKE.US,D,20160318,000000,59.1397,59.5314,58.4872,58.6191,14175100.808921,0
+NKE.US,D,20160321,000000,59.1397,60.759,58.9989,60.2275,14632286.459591,0
+NKE.US,D,20160322,000000,60.3266,60.8968,59.7208,60.3931,19347555.646231,0
+NKE.US,D,20160323,000000,57.0722,59.0455,56.9045,58.1064,28992972.021574,0
+NKE.US,D,20160324,000000,57.7514,57.8298,56.8787,57.3696,13140818.589137,0
+NKE.US,D,20160328,000000,57.3042,57.6761,56.9987,57.082,8487302.4111665,0
+NKE.US,D,20160329,000000,57.0067,57.6026,56.9987,57.2239,8422322.3852564,0
+NKE.US,D,20160330,000000,57.4827,58.0777,57.4827,57.7346,8445070.8399164,0
+NKE.US,D,20160331,000000,57.6859,58.2948,57.0533,57.1951,8861928.8595084,0
+NKE.US,D,20160401,000000,56.971,57.5312,56.9045,57.3142,8118043.9043159,0
+NKE.US,D,20160404,000000,57.445,57.559,55.3002,55.8088,17743162.341215,0
+NKE.US,D,20160405,000000,55.4786,55.9923,55.3189,55.5252,8116903.3554098,0
+NKE.US,D,20160406,000000,55.4598,56.4663,55.0789,56.1231,10956016.988564,0
+NKE.US,D,20160407,000000,55.6402,56.3771,55.5648,56.1132,7621395.8665656,0
+NKE.US,D,20160408,000000,56.2937,56.3591,55.202,55.3002,9412339.0044861,0
+NKE.US,D,20160411,000000,55.5838,55.6303,53.8077,53.901,13531251.371301,0
+NKE.US,D,20160412,000000,53.9743,54.5514,52.943,54.486,13394376.426599,0
+NKE.US,D,20160413,000000,54.9253,55.7911,54.7479,55.4439,11420437.20851,0
+NKE.US,D,20160414,000000,55.5648,56.1509,55.3189,55.3616,8365444.1895058,0
+NKE.US,D,20160415,000000,54.9253,55.4528,54.3353,55.3705,8221804.6099142,0
+NKE.US,D,20160418,000000,55.2615,55.8375,55.2615,55.4339,6529056.5812952,0
+NKE.US,D,20160419,000000,55.7998,55.8277,55.2118,55.4251,7085159.3863739,0
+NKE.US,D,20160420,000000,55.31,56.0587,55.31,55.4786,7712505.6561382,0
+NKE.US,D,20160421,000000,56.3304,56.3304,55.5648,55.909,7688742.7079331,0
+NKE.US,D,20160422,000000,56.0021,56.0388,54.8787,55.31,8912717.0686602,0
+NKE.US,D,20160425,000000,55.2218,55.3002,54.6814,55.0979,6567245.3050084,0
+NKE.US,D,20160426,000000,55.192,55.8088,55.1543,55.4072,5991570.6403656,0
+NKE.US,D,20160427,000000,55.4875,55.5838,54.5613,55.1543,8693859.7509629,0
+NKE.US,D,20160428,000000,54.8588,55.7354,54.364,54.477,6476977.5652469,0
+NKE.US,D,20160429,000000,54.3551,54.9858,54.0655,54.8489,8724245.1436113,0
+NKE.US,D,20160502,000000,54.9888,55.5985,54.8965,55.4528,9292644.9012624,0
+NKE.US,D,20160503,000000,55.1256,55.6938,54.9342,55.3904,8662484.0673987,0
+NKE.US,D,20160504,000000,55.1156,55.7998,54.7389,55.0076,8663891.8536699,0
+NKE.US,D,20160505,000000,54.8489,54.8866,53.9743,54.1528,8429503.5070595,0
+NKE.US,D,20160506,000000,54.1241,54.3829,53.3982,54.3739,7852997.8854773,0
+NKE.US,D,20160509,000000,54.5236,55.0789,54.3927,54.6447,6022914.0537574,0
+NKE.US,D,20160510,000000,54.5416,55.8277,54.5416,55.0889,8164811.4516745,0
+NKE.US,D,20160511,000000,54.4403,54.608,52.9043,53.0531,13769753.156449,0
+NKE.US,D,20160512,000000,53.5251,54.2907,53.3327,53.9664,8685947.5080662,0
+NKE.US,D,20160513,000000,53.7314,54.0854,53.304,53.3327,7936422.331803,0
+NKE.US,D,20160516,000000,53.296,53.5351,52.7001,53.1731,8645475.6696552,0
+NKE.US,D,20160517,000000,53.1821,53.3942,52.7189,53.1364,8189019.1231931,0
+NKE.US,D,20160518,000000,52.8211,52.9242,51.8066,52.227,12294010.944385,0
+NKE.US,D,20160519,000000,51.9474,53.3228,51.8066,53.0809,10075252.046455,0
+NKE.US,D,20160520,000000,52.002,53.1007,51.5636,52.5603,14610355.852113,0
+NKE.US,D,20160523,000000,52.6722,53.0165,52.0614,52.1011,8344438.3241556,0
+NKE.US,D,20160524,000000,52.1606,52.8309,51.982,52.6624,11925514.820358,0
+NKE.US,D,20160525,000000,52.5513,52.7556,51.9028,52.1011,10661441.745088,0
+NKE.US,D,20160526,000000,52.1606,52.4482,51.7392,51.9653,9737694.950222,0
+NKE.US,D,20160527,000000,52.2737,52.6048,52.0912,52.2915,9161230.6747982,0
+NKE.US,D,20160531,000000,52.4949,52.5513,51.3395,51.3891,15293085.805267,0
+NKE.US,D,20160601,000000,49.628,51.2195,49.2482,51.1184,30525204.178876,0
+NKE.US,D,20160602,000000,50.6028,51.0242,50.6028,50.8954,14886921.314057,0
+NKE.US,D,20160603,000000,50.6652,50.9311,49.8372,49.8849,18496456.06855,0
+NKE.US,D,20160606,000000,50.1833,50.9022,50.1069,50.6752,14783101.110328,0
+NKE.US,D,20160607,000000,50.5502,50.7238,49.98,49.98,14275042.541304,0
+NKE.US,D,20160608,000000,50.2389,50.7148,50.0812,50.5136,12922731.721806,0
+NKE.US,D,20160609,000000,50.5036,51.3802,50.2874,51.2731,12431068.41725,0
+NKE.US,D,20160610,000000,50.9955,51.6657,50.9121,51.4377,13053075.990366,0
+NKE.US,D,20160613,000000,51.3306,51.9326,51.2195,51.2473,9177935.5312324,0
+NKE.US,D,20160614,000000,50.9379,51.2731,50.4739,50.5136,10269856.312705,0
+NKE.US,D,20160615,000000,50.6216,51.3901,50.6216,50.6851,8034020.4429149,0
+NKE.US,D,20160616,000000,49.9711,50.0653,49.4078,49.9036,15440701.675166,0
+NKE.US,D,20160617,000000,49.8849,50.2775,49.6131,50.1258,11769953.428948,0
+NKE.US,D,20160620,000000,50.6127,51.4744,50.6127,50.7347,9031188.939104,0
+NKE.US,D,20160621,000000,50.8299,51.4189,50.811,51.1184,8476476.7767673,0
+NKE.US,D,20160622,000000,51.3306,51.4654,50.8954,50.9311,7520039.2888113,0
+NKE.US,D,20160623,000000,51.4377,51.5011,50.3528,50.5136,11991897.590324,0
+NKE.US,D,20160624,000000,48.8674,49.7995,48.6998,49.0826,19798814.67805,0
+NKE.US,D,20160627,000000,48.5332,49.0171,48.0424,48.4321,16392476.123209,0
+NKE.US,D,20160628,000000,48.5699,49.6479,48.1326,49.5496,21658139.319741,0
+NKE.US,D,20160629,000000,50.8685,51.4654,49.3623,51.4566,38657022.404594,0
+NKE.US,D,20160630,000000,51.6023,51.7313,50.9568,51.5201,18587301.646085,0
+NKE.US,D,20160701,000000,51.4,52.0842,51.2473,51.9058,9947251.3991663,0
+NKE.US,D,20160705,000000,51.646,52.1824,51.3405,51.5201,10975523.29934,0
+NKE.US,D,20160706,000000,51.2195,52.0842,51.1641,52.0744,8344831.6168818,0
+NKE.US,D,20160707,000000,52.0744,52.2439,51.8582,52.1923,7443658.8160561,0
+NKE.US,D,20160708,000000,52.3599,53.0292,52.35,52.9401,9262553.9739372,0
+NKE.US,D,20160711,000000,53.0392,53.415,52.9301,53.0392,8631091.2403053,0
+NKE.US,D,20160712,000000,53.2841,54.3174,53.2642,54.1905,11954833.280431,0
+NKE.US,D,20160713,000000,54.2996,54.5416,53.8821,54.1231,9778253.5147213,0
+NKE.US,D,20160714,000000,54.4126,54.6912,54.2727,54.59,8022091.5719966,0
+NKE.US,D,20160715,000000,54.6824,54.9412,54.009,54.009,9610410.2973827,0
+NKE.US,D,20160718,000000,54.1319,54.2807,53.892,53.892,6918588.8239596,0
+NKE.US,D,20160719,000000,53.6292,53.9197,53.3397,53.9098,7974386.1727524,0
+NKE.US,D,20160720,000000,54.1231,54.2272,53.892,53.9098,6271363.1195506,0
+NKE.US,D,20160721,000000,54.1231,54.1608,52.7972,53.1869,8910202.0120983,0
+NKE.US,D,20160722,000000,53.0292,53.1601,52.6624,52.9489,9230127.4928841,0
+NKE.US,D,20160725,000000,53.0769,53.3397,52.6962,53.3297,7766419.029799,0
+NKE.US,D,20160726,000000,53.3862,54.008,52.4988,52.6098,9144770.8699856,0
+NKE.US,D,20160727,000000,52.7318,53.1968,51.7689,52.0644,11030606.466751,0
+NKE.US,D,20160728,000000,51.8859,52.0842,51.3108,51.7511,10255749.205149,0
+NKE.US,D,20160729,000000,51.5825,51.9493,51.5279,51.7987,6805104.7120381,0
+NKE.US,D,20160801,000000,52.0129,52.1437,51.6103,51.7144,6716091.4752289,0
+NKE.US,D,20160802,000000,51.5468,51.5924,51.1284,51.2563,7656089.3272302,0
+NKE.US,D,20160803,000000,50.9121,51.5051,50.6554,51.0986,10373341.713394,0
+NKE.US,D,20160804,000000,51.291,51.8661,51.0053,51.1382,9221136.2160975,0
+NKE.US,D,20160805,000000,51.629,52.3232,51.4932,52.1239,8047116.0822542,0
+NKE.US,D,20160808,000000,52.3857,52.6277,51.9683,52.2489,6757603.0182572,0
+NKE.US,D,20160809,000000,52.3401,52.4889,51.9782,52.0456,8596398.7880836,0
+NKE.US,D,20160810,000000,52.221,52.4323,51.4,51.4566,7364063.4273749,0
+NKE.US,D,20160811,000000,51.9246,53.0967,51.7789,52.9489,10219992.84568,0
+NKE.US,D,20160812,000000,52.9202,52.9698,52.3857,52.6862,5778389.847683,0
+NKE.US,D,20160815,000000,52.8716,53.2544,52.8448,52.9836,5181899.9133958,0
+NKE.US,D,20160816,000000,53.0125,53.2315,52.6575,53.0868,5251609.5364491,0
+NKE.US,D,20160817,000000,53.0769,53.1691,52.7685,53.0689,7858379.9451688,0
+NKE.US,D,20160818,000000,53.1869,53.6292,53.1017,53.3962,6474908.2404415,0
+NKE.US,D,20160819,000000,53.5718,55.195,53.4338,54.9729,16552253.814332,0
+NKE.US,D,20160822,000000,54.8985,55.4865,54.7399,54.7488,8856575.0362176,0
+NKE.US,D,20160823,000000,54.8806,55.8138,54.8806,55.6442,8723934.543202,0
+NKE.US,D,20160824,000000,55.8961,56.3087,55.7384,56.2035,12170501.901718,0
+NKE.US,D,20160825,000000,56.0071,56.1391,55.0909,55.2942,9329937.1192486,0
+NKE.US,D,20160826,000000,54.6635,55.2545,54.4126,55.0651,10701160.276663,0
+NKE.US,D,20160829,000000,55.2545,55.3032,54.6278,54.7209,6247339.9930805,0
+NKE.US,D,20160830,000000,54.5623,54.841,53.9911,54.1319,6754452.6426761,0
+NKE.US,D,20160831,000000,53.9991,54.3927,53.3724,53.7958,8264506.1155499,0
+NKE.US,D,20160901,000000,53.9743,54.7963,53.8434,54.7865,8777147.0490558,0
+NKE.US,D,20160902,000000,54.8737,55.3884,54.2737,54.3006,7395307.0049207,0
+NKE.US,D,20160906,000000,54.5177,54.6387,53.542,53.7294,10440668.385905,0
+NKE.US,D,20160907,000000,53.7958,54.0754,53.3575,54.018,8051648.0245913,0
+NKE.US,D,20160908,000000,53.2345,53.5995,52.5136,52.5691,13613812.590514,0
+NKE.US,D,20160909,000000,52.3014,52.4095,51.7233,51.7828,12072907.824377,0
+NKE.US,D,20160912,000000,51.4774,52.5186,51.4307,52.4195,7981137.6978853,0
+NKE.US,D,20160913,000000,52.2826,52.356,51.5855,51.8224,7862403.6322907,0
+NKE.US,D,20160914,000000,51.6241,52,51.412,51.5953,8106877.4162207,0
+NKE.US,D,20160915,000000,51.4774,51.981,51.294,51.9196,6716006.7660265,0
+NKE.US,D,20160916,000000,51.6985,51.8126,51.5231,51.64,12463684.485565,0
+NKE.US,D,20160919,000000,51.8324,51.9196,51.412,51.4307,8158540.953799,0
+NKE.US,D,20160920,000000,51.7184,51.8899,51.2493,51.3534,9149328.023395,0
+NKE.US,D,20160921,000000,51.4952,51.8324,51.1104,51.7927,8591755.9170289,0
+NKE.US,D,20160922,000000,51.9196,52.3917,51.6985,51.8621,8602647.1002157,0
+NKE.US,D,20160923,000000,51.4952,52.1389,51.3931,51.6143,9530888.5250323,0
+NKE.US,D,20160926,000000,51.285,51.4774,50.6088,50.9131,12423182.393867,0
+NKE.US,D,20160927,000000,50.7734,51.981,50.4462,51.7927,18824650.781014,0
+NKE.US,D,20160928,000000,51.1006,51.4744,49.4147,49.8352,35476717.24704,0
+NKE.US,D,20160929,000000,49.5289,50.1426,48.7802,48.8169,18069865.566649,0
+NKE.US,D,20160930,000000,49.1996,49.6607,48.9289,49.2769,13761516.194943,0
+NKE.US,D,20161003,000000,49.1728,49.6022,49.0607,49.2948,8106301.5953318,0
+NKE.US,D,20161004,000000,49.511,49.6607,48.7425,48.8,11468083.109624,0
+NKE.US,D,20161005,000000,48.808,49.2671,48.7623,48.7802,7661798.1224173,0
+NKE.US,D,20161006,000000,48.8534,48.9765,48.6384,48.6948,10033805.043772,0
+NKE.US,D,20161007,000000,49.0607,49.0984,48.3686,48.4717,8971083.726113,0
+NKE.US,D,20161010,000000,48.79,48.9001,48.4529,48.4717,5837150.8063048,0
+NKE.US,D,20161011,000000,48.6205,48.9001,48.2159,48.4995,9813092.1911618,0
+NKE.US,D,20161012,000000,48.6761,49.3316,48.4817,49.0797,9921223.4882355,0
+NKE.US,D,20161013,000000,48.7802,48.9666,48.1971,48.6948,8994504.8121792,0
+NKE.US,D,20161014,000000,49.0231,49.1351,48.3091,48.3091,7619003.840036,0
+NKE.US,D,20161017,000000,48.3388,48.436,47.6923,47.7598,8426421.7055948,0
+NKE.US,D,20161018,000000,48.0136,48.3488,47.9085,47.9363,7270936.7520269,0
+NKE.US,D,20161019,000000,48.0503,48.5174,47.8619,48.4817,7462188.954117,0
+NKE.US,D,20161020,000000,48.4529,49.0043,48.3785,48.565,7023139.1403391,0
+NKE.US,D,20161021,000000,48.4262,48.5461,47.9661,48.4529,8802467.0330795,0
+NKE.US,D,20161024,000000,48.8169,48.9388,48.5084,48.5461,8087324.7170715,0
+NKE.US,D,20161025,000000,47.7023,48.1445,47.4623,47.7785,15940739.089461,0
+NKE.US,D,20161026,000000,47.6824,48.919,47.6349,48.6384,13234894.209243,0
+NKE.US,D,20161027,000000,48.9864,48.9864,48.3785,48.565,8482654.4978971,0
+NKE.US,D,20161028,000000,48.7802,49.1351,48.4717,48.685,9719556.0880015,0
+NKE.US,D,20161031,000000,47.6179,47.8719,46.793,46.9654,19158551.263337,0
+NKE.US,D,20161101,000000,47.2609,47.2709,45.9907,46.441,15065791.854373,0
+NKE.US,D,20161102,000000,46.0848,47.0507,45.8687,46.5331,11513188.743104,0
+NKE.US,D,20161103,000000,46.776,46.793,46.1503,46.542,8203969.2890029,0
+NKE.US,D,20161104,000000,46.6084,47.2134,46.5698,46.7583,10604698.680685,0
+NKE.US,D,20161107,000000,47.2422,47.6636,47.0607,47.6438,8917733.0635834,0
+NKE.US,D,20161108,000000,47.8252,48.1872,47.6854,47.8074,8665247.200911,0
+NKE.US,D,20161109,000000,46.8594,47.9858,46.6084,47.8431,9678606.2476617,0
+NKE.US,D,20161110,000000,48.0048,48.0791,47.1063,47.1588,13149033.3649,0
+NKE.US,D,20161111,000000,47.0032,47.5892,46.9654,47.5169,6731668.8925149,0
+NKE.US,D,20161114,000000,47.8996,47.9085,46.9933,46.9933,8611694.8498038,0
+NKE.US,D,20161115,000000,47.2233,47.3958,46.561,46.9169,9936536.6934848,0
+NKE.US,D,20161116,000000,46.793,47.5456,46.7483,47.4345,7115526.6270503,0
+NKE.US,D,20161117,000000,47.6725,48.3618,47.4712,48.2814,8188137.7441093,0
+NKE.US,D,20161118,000000,48.0989,48.565,47.6923,47.8252,7960763.1177827,0
+NKE.US,D,20161121,000000,47.731,48.1277,47.6854,47.9958,5724051.9195665,0
+NKE.US,D,20161122,000000,48.1692,48.436,47.7785,48.3984,5585912.3874843,0
+NKE.US,D,20161123,000000,48.3984,48.5273,47.9174,48.0503,4432957.6171217,0
+NKE.US,D,20161125,000000,48.3686,48.4262,48.0602,48.2159,2924178.8160578,0
+NKE.US,D,20161128,000000,48.1445,48.1445,47.366,47.74,8936286.3958309,0
+NKE.US,D,20161129,000000,47.9174,48.0791,47.3283,47.386,6478704.0194707,0
+NKE.US,D,20161130,000000,47.2809,47.5555,46.8594,46.8594,8727846.2931632,0
+NKE.US,D,20161201,000000,47.0706,48.1395,47.023,47.5753,8101563.9306455,0
+NKE.US,D,20161202,000000,47.2045,47.6022,47.0656,47.3978,7381224.0999943,0
+NKE.US,D,20161205,000000,47.7151,49.0974,47.6199,48.7018,12785306.167289,0
+NKE.US,D,20161206,000000,47.7429,47.9998,47.2045,47.5029,13292453.103942,0
+NKE.US,D,20161207,000000,47.7053,49.0787,47.5267,48.9368,11033725.580602,0
+NKE.US,D,20161208,000000,48.9844,49.2849,48.3251,48.4222,9853989.5924714,0
+NKE.US,D,20161209,000000,48.6185,48.8139,48.3745,48.5788,6239862.3890684,0
+NKE.US,D,20161212,000000,48.3745,48.7494,47.847,48.4122,12198937.974265,0
+NKE.US,D,20161213,000000,48.682,49.986,48.682,49.1253,12063501.069122,0
+NKE.US,D,20161214,000000,49.0687,49.162,48.4579,48.6443,8518959.4502964,0
+NKE.US,D,20161215,000000,48.8427,48.8804,47.9898,48.1732,10163155.996088,0
+NKE.US,D,20161216,000000,48.4678,48.5045,47.5922,47.8282,14861351.236197,0
+NKE.US,D,20161219,000000,47.8192,48.2397,47.4177,47.7628,10033437.970561,0
+NKE.US,D,20161220,000000,47.9601,48.8347,47.6666,48.6443,16075155.450402,0
+NKE.US,D,20161221,000000,49.6905,50.1079,48.4222,49.1253,24711601.522441,0
+NKE.US,D,20161222,000000,49.5943,49.7797,48.8664,48.9745,12561230.157647,0
+NKE.US,D,20161223,000000,48.8347,49.1718,48.5332,48.7593,9951830.7383192,0
+NKE.US,D,20161227,000000,48.6532,49.0787,48.0939,48.1732,8680783.2720384,0
+NKE.US,D,20161228,000000,48.1922,48.3745,47.7825,47.9214,6669949.1624606,0
+NKE.US,D,20161229,000000,47.9036,48.1306,47.7925,47.9601,4982222.1709791,0
+NKE.US,D,20161230,000000,47.9998,48.2109,47.6199,47.7429,7860963.5758471,0
+NKE.US,D,20170103,000000,48.8347,49.3136,48.6274,48.8247,14146141.354515,0
+NKE.US,D,20170104,000000,49.0588,50.1039,48.9269,49.8462,14570909.600119,0
+NKE.US,D,20170105,000000,49.7093,49.8749,49.2571,49.8362,9233905.1199412,0
+NKE.US,D,20170106,000000,49.8659,50.8071,49.7639,50.6355,13335836.316969,0
+NKE.US,D,20170109,000000,50.6811,50.7108,49.986,50.1376,9393521.4602021,0
+NKE.US,D,20170110,000000,50.2993,50.4679,49.8849,49.8849,8561135.5571876,0
+NKE.US,D,20170111,000000,49.8937,50.0564,49.4664,49.4912,8738862.5232681,0
+NKE.US,D,20170112,000000,49.3236,49.4912,48.9933,49.2184,7798905.0089824,0
+NKE.US,D,20170113,000000,49.396,49.7173,49.0588,49.7093,7089922.2621323,0
+NKE.US,D,20170117,000000,50.1556,50.6712,49.7887,50.3925,10527079.840063,0
+NKE.US,D,20170118,000000,50.5878,50.6176,49.6518,50.0375,7167942.463023,0
+NKE.US,D,20170119,000000,50.5721,50.6612,49.6816,49.7173,8857863.826228,0
+NKE.US,D,20170120,000000,49.991,50.1099,49.6905,49.9721,8304130.8619353,0
+NKE.US,D,20170123,000000,49.7985,50.0286,49.5249,50.0108,7409084.3516521,0
+NKE.US,D,20170124,000000,49.7985,50.3191,49.7708,50.2042,6678653.033024,0
+NKE.US,D,20170125,000000,50.4679,50.8358,50.4302,50.5878,7090748.1768574,0
+NKE.US,D,20170126,000000,50.8259,50.8358,50.1179,50.3925,6602445.0040026,0
+NKE.US,D,20170127,000000,50.4222,50.7971,49.8085,49.9631,7837628.2074263,0
+NKE.US,D,20170130,000000,49.5754,49.991,49.2284,49.8561,10401714.254039,0
+NKE.US,D,20170131,000000,48.5421,49.6905,48.4965,49.6905,13078209.412455,0
+NKE.US,D,20170201,000000,49.7639,50.0286,49.4147,49.7985,9376512.0540158,0
+NKE.US,D,20170202,000000,49.7797,49.7887,49.2938,49.5943,8379887.1085431,0
+NKE.US,D,20170203,000000,49.4247,49.5983,49.0787,49.1817,9422480.9146075,0
+NKE.US,D,20170206,000000,48.9269,49.5943,48.8892,49.5943,7810957.918376,0
+NKE.US,D,20170207,000000,49.8462,50.0475,49.4714,49.6032,6856377.982219,0
+NKE.US,D,20170208,000000,49.5387,50.6612,49.5011,50.6078,9880290.7914247,0
+NKE.US,D,20170209,000000,50.6534,52.3203,50.6534,51.9533,15272359.278598,0
+NKE.US,D,20170210,000000,52.2548,53.0412,52.2548,52.8062,15939226.425131,0
+NKE.US,D,20170213,000000,52.7606,52.9202,52.3659,52.6852,8175931.551397,0
+NKE.US,D,20170214,000000,52.5256,53.2475,52.4392,53.0224,9466140.4409864,0
+NKE.US,D,20170215,000000,52.8716,53.3139,52.7972,53.1988,7081926.3184761,0
+NKE.US,D,20170216,000000,53.4279,53.4647,52.6952,52.8716,8915368.2650119,0
+NKE.US,D,20170217,000000,52.7129,53.3525,52.468,53.3049,13453770.687354,0
+NKE.US,D,20170221,000000,52.9578,53.9644,52.7883,53.8791,11662941.50348,0
+NKE.US,D,20170222,000000,53.9891,54.835,53.8791,54.7042,11617847.971315,0
+NKE.US,D,20170223,000000,54.5832,54.8549,53.7928,53.9068,13111321.634673,0
+NKE.US,D,20170224,000000,53.9068,54.8747,53.6055,54.3462,10310103.268352,0
+NKE.US,D,20170227,000000,54.1508,54.3184,53.8692,54.1895,4658292.1634865,0
+NKE.US,D,20170228,000000,53.889,54.0547,53.4041,53.6877,8465082.3805795,0
+NKE.US,D,20170301,000000,54.3462,54.5069,53.8503,54.4314,9112068.0755812,0
+NKE.US,D,20170302,000000,54.5543,54.8846,54.3184,54.4592,6831433.1389495,0
+NKE.US,D,20170303,000000,54.2996,54.3184,53.2435,53.4249,9755721.8752821,0
+NKE.US,D,20170306,000000,53.4249,53.6412,53.2633,53.4904,7319257.3014326,0
+NKE.US,D,20170307,000000,53.4348,53.6947,52.7833,53.2832,7561293.6789031,0
+NKE.US,D,20170308,000000,53.651,53.651,53.056,53.2435,8071027.2715638,0
+NKE.US,D,20170309,000000,53.3397,53.3872,52.8498,53.1046,6543768.7545834,0
+NKE.US,D,20170310,000000,53.2246,53.6947,53.0095,53.1671,9365152.953329,0
+NKE.US,D,20170313,000000,53.1404,53.5301,52.8666,53.3962,7679133.2556565,0
+NKE.US,D,20170314,000000,53.5826,54.6575,53.4448,53.9703,9856383.6358867,0
+NKE.US,D,20170315,000000,54.2996,54.6397,53.4715,54.3263,10684857.78894,0
+NKE.US,D,20170316,000000,54.1111,54.3839,53.5448,54.2707,10501819.35417,0
+NKE.US,D,20170317,000000,54.4314,54.5396,53.9961,54.4592,11447736.765922,0
+NKE.US,D,20170320,000000,54.6477,55.4102,54.612,55.2932,14169739.92653,0
+NKE.US,D,20170321,000000,55.3844,55.5907,54.3839,54.6575,16157380.858135,0
+NKE.US,D,20170322,000000,51.5943,51.8224,50.6514,50.8051,39702292.618082,0
+NKE.US,D,20170323,000000,51.4566,52.3401,51.3703,52.1706,25308163.056173,0
+NKE.US,D,20170324,000000,52.0912,53.3684,51.9376,53.1046,15321869.790611,0
+NKE.US,D,20170327,000000,52.4234,52.9985,52.3312,52.6991,9170581.9656956,0
+NKE.US,D,20170328,000000,52.7546,53.4994,52.5662,53.3486,8303754.7127382,0
+NKE.US,D,20170329,000000,53.1483,53.8008,53.0947,53.4061,7913428.8255211,0
+NKE.US,D,20170330,000000,53.2148,53.3297,52.584,52.8012,7650863.5761863,0
+NKE.US,D,20170331,000000,52.7645,52.7933,52.4273,52.5106,6267524.9859201,0
+NKE.US,D,20170403,000000,52.5196,52.5751,51.9653,52.35,7523017.2206587,0
+NKE.US,D,20170404,000000,51.9653,52.1011,51.6589,51.8621,9385378.2838843,0
+NKE.US,D,20170405,000000,51.7927,52.5751,51.3505,51.8026,8186965.9334739,0
+NKE.US,D,20170406,000000,51.8909,52.7069,51.764,51.9553,7102518.7222424,0
+NKE.US,D,20170407,000000,51.9206,52.0427,51.6033,51.9286,6451034.3635187,0
+NKE.US,D,20170410,000000,51.8224,52.1309,51.5577,51.7273,5808194.3772282,0
+NKE.US,D,20170411,000000,51.7729,51.8909,51.4,51.7451,4615346.614672,0
+NKE.US,D,20170412,000000,51.5021,52.4045,51.3505,52.3599,9024060.256331,0
+NKE.US,D,20170413,000000,52.2102,52.3857,52.0614,52.1408,5606053.0088371,0
+NKE.US,D,20170417,000000,52.1209,53.0799,52.0515,52.9905,8160141.3526617,0
+NKE.US,D,20170418,000000,52.7833,53.1581,52.5751,52.8666,5997629.3652348,0
+NKE.US,D,20170419,000000,52.9152,52.9708,52.5196,52.6307,6312439.0152514,0
+NKE.US,D,20170420,000000,52.7259,53.416,52.6515,53.1404,7288264.8261658,0
+NKE.US,D,20170421,000000,53.0362,53.1214,52.462,52.6208,6427011.2370485,0
+NKE.US,D,20170424,000000,52.8954,52.9618,52.2677,52.2677,11438577.079173,0
+NKE.US,D,20170425,000000,52.3232,52.5483,52.2102,52.2479,9509843.3304096,0
+NKE.US,D,20170426,000000,52.2578,52.6108,51.9376,51.9753,11606689.550763,0
+NKE.US,D,20170427,000000,51.992,52.3599,51.7352,52.2677,9082845.4175823,0
+NKE.US,D,20170428,000000,52.229,52.3232,51.9553,52.2102,6832425.446751,0
+NKE.US,D,20170501,000000,52.229,52.2479,51.8026,51.8126,5180692.8072592,0
+NKE.US,D,20170502,000000,51.9376,51.9753,51.6231,51.8909,7743879.3228166,0
+NKE.US,D,20170503,000000,51.982,52.1011,51.2553,51.3802,10055819.35201,0
+NKE.US,D,20170504,000000,51.5211,51.6589,51.0679,51.3207,7248915.3846887,0
+NKE.US,D,20170505,000000,51.2641,51.3505,50.4649,50.8338,14200335.0753,0
+NKE.US,D,20170508,000000,51.051,51.3604,50.7188,51.1621,9263251.8164154,0
+NKE.US,D,20170509,000000,51.1898,51.9008,51.0312,51.7184,6836248.4537382,0
+NKE.US,D,20170510,000000,51.7352,51.881,51.3604,51.409,6164806.0018245,0
+NKE.US,D,20170511,000000,51.3703,51.3703,50.3152,51.1055,6881255.259815,0
+NKE.US,D,20170512,000000,50.9736,51.2454,50.6791,51.0679,5940910.5034605,0
+NKE.US,D,20170515,000000,50.9925,51.0679,50.577,50.6592,8683136.9777382,0
+NKE.US,D,20170516,000000,49.3433,50.2963,49.1084,49.7302,15452678.951343,0
+NKE.US,D,20170517,000000,49.3623,49.8134,48.807,48.807,19466270.551411,0
+NKE.US,D,20170518,000000,48.9666,49.0707,48.3348,48.6928,23960987.227859,0
+NKE.US,D,20170519,000000,48.0542,49.0994,47.8739,48.7782,21257534.37417,0
+NKE.US,D,20170522,000000,48.7782,48.9566,48.4321,48.5898,14509682.998636,0
+NKE.US,D,20170523,000000,48.9765,49.5843,48.8824,49.1837,11767263.911767,0
+NKE.US,D,20170524,000000,49.2314,49.2789,48.7504,49.0043,9979609.3061032,0
+NKE.US,D,20170525,000000,49.3523,49.5506,49.1937,49.3256,8095200.6560243,0
+NKE.US,D,20170526,000000,49.3256,49.7113,49.2115,49.5506,6281306.3664231,0
+NKE.US,D,20170530,000000,49.7113,49.9583,49.5973,49.861,8531356.2387145,0
+NKE.US,D,20170531,000000,49.9583,50.2002,49.6657,49.9284,9499213.3339306,0
+NKE.US,D,20170601,000000,50.1625,50.3915,49.3603,49.4445,14121747.121063,0
+NKE.US,D,20170602,000000,49.8224,50.1149,49.5031,50.0882,19576884.634874,0
+NKE.US,D,20170605,000000,50.1049,50.3261,49.8224,50.1149,6080729.0929506,0
+NKE.US,D,20170606,000000,50.0147,50.2012,49.5686,49.6151,9438026.061721,0
+NKE.US,D,20170607,000000,49.9086,50.4491,49.8699,50.3261,7858131.8682184,0
+NKE.US,D,20170608,000000,50.6166,51.1848,50.2478,50.2973,8213016.0301482,0
+NKE.US,D,20170609,000000,50.2973,50.5531,49.9186,50.5433,8828632.0922431,0
+NKE.US,D,20170612,000000,50.5869,51.286,50.579,51.0807,9709991.0072118,0
+NKE.US,D,20170613,000000,51.0807,51.6747,50.9012,51.3455,9215805.5869933,0
+NKE.US,D,20170614,000000,51.5071,51.6847,51.0053,51.6747,7163497.2467742,0
+NKE.US,D,20170615,000000,51.055,51.0996,49.8512,50.0147,16965165.796905,0
+NKE.US,D,20170616,000000,48.9249,49.0112,48.0195,48.3091,27163927.89447,0
+NKE.US,D,20170619,000000,48.6145,49.3703,48.5947,49.1817,11915450.560339,0
+NKE.US,D,20170620,000000,49.2086,49.2859,48.3091,48.7465,11292758.254502,0
+NKE.US,D,20170621,000000,49.0677,49.8085,49.0677,49.7202,13772026.186718,0
+NKE.US,D,20170622,000000,49.7292,49.749,49.2581,49.5407,10923776.061003,0
+NKE.US,D,20170623,000000,49.3047,50.0286,48.8497,49.9681,9014043.3931278,0
+NKE.US,D,20170626,000000,50.0623,50.6454,49.7936,50.3728,8286706.9857221,0
+NKE.US,D,20170627,000000,50.2874,50.3548,49.7668,50.0623,8321559.7803629,0
+NKE.US,D,20170628,000000,50.2676,50.6821,50.0712,50.4491,7946734.6687723,0
+NKE.US,D,20170629,000000,50.4212,50.7019,50.097,50.2676,14357023.905857,0
+NKE.US,D,20170630,000000,53.5092,56.4514,53.419,55.7811,49218714.021448,0
+NKE.US,D,20170703,000000,55.1831,55.7911,55.1444,55.4488,10482081.101529,0
+NKE.US,D,20170705,000000,55.0622,55.1058,54.3709,54.4186,17099609.385804,0
+NKE.US,D,20170706,000000,54.3144,54.5713,53.891,54.0387,9556790.3806023,0
+NKE.US,D,20170707,000000,54.2677,54.9114,53.9188,54.8143,8489352.5755572,0
+NKE.US,D,20170710,000000,54.7319,55.6005,54.5326,55.5222,9458353.2450079,0
+NKE.US,D,20170711,000000,55.3487,55.7146,54.8737,55.0046,7639210.0101763,0
+NKE.US,D,20170712,000000,55.1256,55.5411,54.9312,55.0423,7657501.147273,0
+NKE.US,D,20170713,000000,55.0423,55.3844,54.7666,54.7756,8576011.0982236,0
+NKE.US,D,20170714,000000,54.7855,55.0323,54.4939,54.834,6711107.7504781,0
+NKE.US,D,20170717,000000,54.834,55.1643,54.604,54.6367,7275898.2910342,0
+NKE.US,D,20170718,000000,54.59,54.9114,54.3323,54.5039,5206604.747258,0
+NKE.US,D,20170719,000000,54.4553,54.7171,54.261,54.6179,4693481.7780518,0
+NKE.US,D,20170720,000000,55.8941,56.3394,55.5907,55.8752,12593156.451029,0
+NKE.US,D,20170721,000000,55.7811,56.7251,55.6967,56.6784,11685768.616685,0
+NKE.US,D,20170724,000000,56.4326,56.507,55.5519,55.7344,7930719.5872732,0
+NKE.US,D,20170725,000000,56.0815,56.273,55.7057,56.149,5443708.8305649,0
+NKE.US,D,20170726,000000,55.8663,55.903,55.1345,55.1732,5841020.2016649,0
+NKE.US,D,20170727,000000,55.4013,55.4736,54.8192,54.9759,8571408.5648843,0
+NKE.US,D,20170728,000000,54.9759,55.5262,54.8043,55.4648,5407861.7112367,0
+NKE.US,D,20170731,000000,55.5034,55.8941,55.1444,55.8286,6584328.3275256,0
+NKE.US,D,20170801,000000,55.7811,56.6686,55.6879,56.5734,9549779.6856473,0
+NKE.US,D,20170802,000000,56.3017,56.6784,56.0339,56.5257,4371524.2848475,0
+NKE.US,D,20170803,000000,56.5347,57.2268,56.3859,56.859,6004823.5967954,0
+NKE.US,D,20170804,000000,56.8867,57.0463,56.3771,56.498,4342972.2413688,0
+NKE.US,D,20170807,000000,56.5545,56.8233,56.4514,56.5257,4301465.7405551,0
+NKE.US,D,20170808,000000,56.611,56.842,56.1201,56.2154,5905301.3766538,0
+NKE.US,D,20170809,000000,56.1767,56.6934,56.025,56.6309,5617465.5569967,0
+NKE.US,D,20170810,000000,56.4226,56.4326,55.8385,55.8475,5907176.0719821,0
+NKE.US,D,20170811,000000,55.5222,56.0339,55.3933,55.7523,5267455.1995431,0
+NKE.US,D,20170814,000000,55.9209,56.7251,55.903,56.5168,6240551.1555607,0
+NKE.US,D,20170815,000000,55.7245,55.7911,55.1058,55.3646,9427370.8541698,0
+NKE.US,D,20170816,000000,55.6879,55.8286,55.0432,55.3487,5806454.813247,0
+NKE.US,D,20170817,000000,55.3388,55.5351,54.2867,54.3234,9575149.0833724,0
+NKE.US,D,20170818,000000,51.8592,52.3936,51.2126,51.9523,24183286.361132,0
+NKE.US,D,20170821,000000,51.4714,51.4714,50.2061,50.6821,15099854.02979,0
+NKE.US,D,20170822,000000,50.9766,51.4437,50.8557,51.175,8686790.5663204,0
+NKE.US,D,20170823,000000,50.9766,51.1294,50.5284,50.6821,6778234.7512961,0
+NKE.US,D,20170824,000000,50.9865,51.0252,50.5433,50.9012,5777200.8935184,0
+NKE.US,D,20170825,000000,51.0807,51.2404,50.6137,50.9578,6786401.1218004,0
+NKE.US,D,20170828,000000,51.1194,51.4624,50.6871,50.7981,5571581.4056076,0
+NKE.US,D,20170829,000000,49.861,49.993,49.2234,49.8512,13251981.265531,0
+NKE.US,D,20170830,000000,49.9186,50.0712,49.396,49.6934,7818007.9426036,0
+NKE.US,D,20170831,000000,49.8996,50.2596,49.7747,50.098,8126387.7607683,0
+NKE.US,D,20170901,000000,50.2795,50.7059,50.1843,50.6196,5807791.0000732,0
+NKE.US,D,20170905,000000,50.5175,50.7258,50.1645,50.2894,7041618.8562557,0
+NKE.US,D,20170906,000000,50.3945,50.5998,50.0068,50.0535,7801903.1096875,0
+NKE.US,D,20170907,000000,50.0535,50.1366,49.6547,49.7023,7279291.7013512,0
+NKE.US,D,20170908,000000,49.5686,49.8134,49.4347,49.5219,9026529.932963,0
+NKE.US,D,20170911,000000,49.6934,50.4045,49.6349,50.3083,9117644.76475,0
+NKE.US,D,20170912,000000,51.0103,51.3118,50.5651,50.6563,8248805.6682318,0
+NKE.US,D,20170913,000000,50.7059,50.8884,50.3182,50.7734,6408926.8307438,0
+NKE.US,D,20170914,000000,50.7922,51.1244,50.3945,50.9726,7894120.1695508,0
+NKE.US,D,20170915,000000,51.0947,51.283,50.7734,51.1045,10540371.117324,0
+NKE.US,D,20170918,000000,51.1045,51.3812,50.6563,50.7545,8607094.3333503,0
+NKE.US,D,20170919,000000,50.0712,51.2741,49.8134,50.5898,15470809.746019,0
+NKE.US,D,20170920,000000,50.7455,50.8884,50.3182,50.812,7404116.7619875,0
+NKE.US,D,20170921,000000,50.8021,50.8884,50.3668,50.4599,8495399.1991117,0
+NKE.US,D,20170922,000000,50.2983,50.8596,50.0892,50.5096,11555326.529166,0
+NKE.US,D,20170925,000000,50.3568,50.812,50.2795,50.4996,12907320.697597,0
+NKE.US,D,20170926,000000,50.452,51.1997,50.2596,50.9428,16816520.306819,0
+NKE.US,D,20170927,000000,49.4922,49.987,48.4122,49.9691,38156086.467686,0
+NKE.US,D,20170928,000000,50.0892,50.3083,49.6449,49.9294,11933049.905615,0
+NKE.US,D,20170929,000000,49.8909,50.1069,49.1044,49.1887,12797211.84402,0
+NKE.US,D,20171002,000000,49.4822,49.5309,49.0093,49.2066,7914858.7975358,0
+NKE.US,D,20171003,000000,49.3306,49.378,48.7633,48.8287,8564387.7855003,0
+NKE.US,D,20171004,000000,48.8654,49.4534,48.7633,49.405,8609148.5315125,0
+NKE.US,D,20171005,000000,49.3404,49.6349,49.1183,49.5021,5573029.5295943,0
+NKE.US,D,20171006,000000,49.5219,49.7668,49.4435,49.7292,5632597.2425263,0
+NKE.US,D,20171009,000000,49.0083,49.0757,48.8564,48.8754,7246840.0092258,0
+NKE.US,D,20171010,000000,48.9318,49.16,48.7335,48.8844,8806311.2173674,0
+NKE.US,D,20171011,000000,48.7534,48.8754,48.2189,48.4122,9593543.0816435,0
+NKE.US,D,20171012,000000,48.3638,48.4975,47.7658,48.2189,11307579.339622,0
+NKE.US,D,20171013,000000,48.2189,48.4499,47.8132,48.3638,17105836.520634,0
+NKE.US,D,20171016,000000,48.1902,48.7673,48.0414,48.7335,9802450.0933682,0
+NKE.US,D,20171017,000000,48.8564,49.3693,48.7435,49.3306,10004570.284459,0
+NKE.US,D,20171018,000000,49.5021,49.7103,49.4247,49.6151,11479342.374464,0
+NKE.US,D,20171019,000000,49.0093,50.0892,48.8387,49.987,13248192.545602,0
+NKE.US,D,20171020,000000,50.0802,50.7545,50.0802,50.338,13603366.130641,0
+NKE.US,D,20171023,000000,50.338,51.1798,50.2795,50.9052,12886629.466428,0
+NKE.US,D,20171024,000000,51.1798,51.2285,50.3748,50.6762,15539022.839828,0
+NKE.US,D,20171025,000000,50.6861,53.0342,49.9691,52.1179,26126961.19972,0
+NKE.US,D,20171026,000000,52.4224,54.3114,52.3123,53.896,23061717.358763,0
+NKE.US,D,20171027,000000,52.9559,53.4685,52.7943,53.0878,13483465.296625,0
+NKE.US,D,20171030,000000,52.9638,53.059,52.0217,52.4313,10719492.759917,0
+NKE.US,D,20171031,000000,51.9414,52.4412,51.7213,52.1676,10324777.120809,0
+NKE.US,D,20171101,000000,52.5751,52.6515,52.0307,52.2449,7952683.4733667,0
+NKE.US,D,20171102,000000,52.3223,52.4799,51.7877,52.2935,7642547.9561346,0
+NKE.US,D,20171103,000000,52.3223,52.8617,52.2172,52.8518,9959379.9417764,0
+NKE.US,D,20171106,000000,52.4512,53.2485,52.3123,53.1621,9740994.5753505,0
+NKE.US,D,20171107,000000,52.8885,53.1394,52.1973,52.3223,7763341.2621058,0
+NKE.US,D,20171108,000000,52.1775,52.9083,52.0684,52.8984,7461538.5084544,0
+NKE.US,D,20171109,000000,52.6515,53.4587,52.4699,53.2485,11538430.068582,0
+NKE.US,D,20171110,000000,53.0125,53.5895,52.7655,53.2098,7943431.0098722,0
+NKE.US,D,20171113,000000,52.8022,53.2048,52.8022,53.0392,10652504.924218,0
+NKE.US,D,20171114,000000,52.8518,53.297,52.6802,53.1076,5309955.0166012,0
+NKE.US,D,20171115,000000,53.0878,53.9525,52.9559,53.7224,6967634.4438015,0
+NKE.US,D,20171116,000000,53.7134,54.3372,53.5131,54.2927,8674450.2507038,0
+NKE.US,D,20171117,000000,55.5321,56.4742,55.3755,56.1509,16312440.044986,0
+NKE.US,D,20171120,000000,55.6204,56.4454,55.0036,56.2095,8912124.1042423,0
+NKE.US,D,20171121,000000,55.9992,56.3522,55.905,56.3424,9221148.3174122,0
+NKE.US,D,20171122,000000,56.143,56.2957,55.9139,56.0368,8960392.2146179,0
+NKE.US,D,20171124,000000,55.9694,56.3047,55.8862,56.2769,3584415.4506035,0
+NKE.US,D,20171127,000000,56.1608,56.6358,56.1331,56.5684,8318548.5699004,0
+NKE.US,D,20171128,000000,55.7444,56.5397,55.5321,56.5218,9128847.5567892,0
+NKE.US,D,20171129,000000,56.6636,57.5193,56.6636,57.2615,12650406.762204,0
+NKE.US,D,20171130,000000,57.1683,58.0678,57.1109,57.3181,13230785.812917,0
+NKE.US,D,20171201,000000,57.5105,57.5203,56.3859,56.9939,10625452.435313,0
+NKE.US,D,20171204,000000,57.3656,57.7713,57.081,57.205,7893501.9940607,0
+NKE.US,D,20171205,000000,57.7296,57.8715,56.7776,57.5105,9248189.7134452,0
+NKE.US,D,20171206,000000,57.5005,57.917,56.8273,56.846,8242566.4320857,0
+NKE.US,D,20171207,000000,56.9739,58.1184,56.7776,57.68,6422684.0086175,0
+NKE.US,D,20171208,000000,57.5848,58.4118,57.3856,58.3454,6298232.0718497,0
+NKE.US,D,20171211,000000,58.4118,59.222,58.3454,58.9274,9474029.4896967,0
+NKE.US,D,20171212,000000,58.8323,59.5155,58.6806,59.1754,7694052.1597366,0
+NKE.US,D,20171213,000000,59.222,61.354,59.0326,61.2033,16673390.999328,0
+NKE.US,D,20171214,000000,61.3273,61.7259,60.9634,61.4184,13630551.734007,0
+NKE.US,D,20171215,000000,61.7626,61.9341,61.0585,61.6723,16450447.47105,0
+NKE.US,D,20171218,000000,61.8002,61.943,61.2895,61.6921,13292116.284018,0
+NKE.US,D,20171219,000000,62.0124,62.0462,61.0873,61.1457,8623509.766676,0
+NKE.US,D,20171220,000000,61.2895,61.3897,60.517,60.5269,13098187.674503,0
+NKE.US,D,20171221,000000,61.1944,61.8489,60.2503,61.6525,14886232.547565,0
+NKE.US,D,20171222,000000,58.2522,60.4794,57.2338,60.2404,21445299.380755,0
+NKE.US,D,20171226,000000,59.8665,60.8125,59.7852,60.5834,4793604.0217116,0
+NKE.US,D,20171227,000000,60.4972,60.5369,59.7496,59.9152,9407684.0321167,0
+NKE.US,D,20171228,000000,59.9637,60.2692,59.8209,59.9152,4181771.6373313,0
+NKE.US,D,20171229,000000,60.166,60.3158,59.5344,59.5344,5486375.0406994,0
+NKE.US,D,20180102,000000,59.8209,60.4318,59.8209,60.4318,6831219.3490573,0
+NKE.US,D,20180103,000000,60.4218,60.5924,59.7396,60.4218,6397922.7019536,0
+NKE.US,D,20180104,000000,60.3445,60.4882,59.5344,60.3832,6072079.678303,0
+NKE.US,D,20180105,000000,60.6311,61.2033,60.4119,60.8968,12139071.762237,0
+NKE.US,D,20180108,000000,61.0585,61.5929,60.8968,61.4383,12495906.252713,0
+NKE.US,D,20180109,000000,61.1358,61.6029,60.4119,61.002,9214498.6450109,0
+NKE.US,D,20180110,000000,60.8037,61.1358,60.3782,61.127,5264235.2414027,0
+NKE.US,D,20180111,000000,60.9464,61.2131,60.7085,61.1944,5355711.0957436,0
+NKE.US,D,20180112,000000,61.3897,61.6079,61.2181,61.5534,5348393.8341506,0
+NKE.US,D,20180116,000000,61.6623,62.2099,60.3158,60.3634,9451138.8445894,0
+NKE.US,D,20180117,000000,60.6024,60.9267,60.0421,60.7382,7759545.4830766,0
+NKE.US,D,20180118,000000,60.9167,61.117,60.4794,61.0208,5902696.5686749,0
+NKE.US,D,20180119,000000,62.1622,64.0017,61.9826,63.9719,13546460.706933,0
+NKE.US,D,20180122,000000,63.3422,63.611,62.5916,63.1924,8921115.3810287,0
+NKE.US,D,20180123,000000,63.3224,64.083,63.2431,63.9074,6735275.0842812,0
+NKE.US,D,20180124,000000,64.0969,64.8941,63.8381,64.7235,7817388.7586707,0
+NKE.US,D,20180125,000000,64.8476,65.3325,64.1999,64.4479,5977486.7269963,0
+NKE.US,D,20180126,000000,64.914,65.3325,64.6492,64.7622,6608872.8189686,0
+NKE.US,D,20180129,000000,64.552,64.8574,64.1712,64.325,5263260.0771305,0
+NKE.US,D,20180130,000000,64.2486,65.0201,63.9243,64.088,6658783.6828083,0
+NKE.US,D,20180131,000000,64.2486,65.5148,64.2198,64.9338,11594449.070992,0
+NKE.US,D,20180201,000000,64.4102,64.6958,63.487,64.3904,6083304.6560857,0
+NKE.US,D,20180202,000000,63.9818,64.5242,63.7697,63.9818,9798463.7186332,0
+NKE.US,D,20180205,000000,63.4195,63.9719,61.2895,61.2895,13046840.787991,0
+NKE.US,D,20180206,000000,59.469,62.2683,59.098,62.0789,14032699.597196,0
+NKE.US,D,20180207,000000,62.0124,63.6218,61.9629,62.4686,9283270.4161786,0
+NKE.US,D,20180208,000000,62.3733,62.5429,59.452,59.4788,14456691.341775,0
+NKE.US,D,20180209,000000,60.6885,62.8682,59.811,62.3357,14428020.302035,0
+NKE.US,D,20180212,000000,62.7632,63.5971,62.5429,62.8008,10277178.616512,0
+NKE.US,D,20180213,000000,62.6778,63.0209,62.2772,62.6967,10016676.641325,0
+NKE.US,D,20180214,000000,62.5519,64.7522,62.3932,64.6859,9094584.7012377,0
+NKE.US,D,20180215,000000,65.0964,65.4484,64.0116,65.0002,7758375.6893269,0
+NKE.US,D,20180216,000000,64.6293,65.6745,64.4776,65.0102,7176720.9583601,0
+NKE.US,D,20180220,000000,64.2386,64.6958,64.2386,64.2386,5096843.8064779,0
+NKE.US,D,20180221,000000,64.4003,64.7434,63.7984,63.8181,5357709.829547,0
+NKE.US,D,20180222,000000,64.0116,64.2297,63.5267,63.8975,6789818.7347468,0
+NKE.US,D,20180223,000000,64.1424,64.8753,63.6308,64.8753,4652612.6131432,0
+NKE.US,D,20180226,000000,65.0964,66.446,65.0488,66.2933,6828396.7174147,0
+NKE.US,D,20180227,000000,66.6274,66.8664,64.7522,64.7522,7189412.2121016,0
+NKE.US,D,20180228,000000,64.8187,65.0102,63.7794,63.7984,6400097.9132623,0
+NKE.US,D,20180301,000000,64.0017,64.4102,62.5072,63.126,7694548.3136374,0
+NKE.US,D,20180302,000000,61.9689,63.0972,61.3034,62.9059,8778361.2142925,0
+NKE.US,D,20180305,000000,62.5152,62.5242,61.4234,62.1037,9257724.5409481,0
+NKE.US,D,20180306,000000,62.2553,62.4012,61.706,62.2841,6860916.9836565,0
+NKE.US,D,20180307,000000,61.5881,61.8547,60.9951,61.2648,6763955.2000066,0
+NKE.US,D,20180308,000000,61.6376,62.294,61.5583,62.1592,5837419.052113,0
+NKE.US,D,20180309,000000,62.5409,63.4979,62.4012,63.2955,6115395.3256573,0
+NKE.US,D,20180312,000000,63.6328,64.547,63.3145,63.7914,7879645.988784,0
+NKE.US,D,20180313,000000,64.2526,64.6243,63.1359,63.1737,5412470.2952334,0
+NKE.US,D,20180314,000000,63.6328,63.8698,62.6957,63.2024,6770485.8761473,0
+NKE.US,D,20180315,000000,63.4791,63.5881,63.1359,63.3819,5510425.3951275,0
+NKE.US,D,20180316,000000,63.3055,63.6695,62.9238,62.9238,13471132.040109,0
+NKE.US,D,20180319,000000,62.7245,63.3333,62.2356,62.7343,7599873.6784568,0
+NKE.US,D,20180320,000000,62.9525,63.84,62.9426,63.7717,7233829.0790892,0
+NKE.US,D,20180321,000000,63.7062,64.1643,63.3055,63.3432,6080678.6708062,0
+NKE.US,D,20180322,000000,62.6283,63.1548,61.3233,61.5007,12897508.5483,0
+NKE.US,D,20180323,000000,63.6793,64.1742,61.5394,61.706,18166735.581996,0
+NKE.US,D,20180326,000000,62.1324,63.0685,62.0481,62.9148,11308182.388469,0
+NKE.US,D,20180327,000000,62.9059,64.5768,62.4666,63.1737,9900952.7777504,0
+NKE.US,D,20180328,000000,63.5762,64.1077,62.3129,62.4765,7550411.5717022,0
+NKE.US,D,20180329,000000,62.7245,63.5375,62.6371,63.4304,11258264.465529,0
+NKE.US,D,20180402,000000,62.9822,63.0585,60.3445,61.2171,12971506.070511,0
+NKE.US,D,20180403,000000,61.5494,63.7062,61.4433,63.6793,9182284.9454071,0
+NKE.US,D,20180404,000000,62.9822,65.3979,62.9426,65.3195,10763392.295704,0
+NKE.US,D,20180405,000000,65.3979,66.6196,65.2898,66.4381,9524780.3864618,0
+NKE.US,D,20180406,000000,65.4068,66.1713,63.8995,64.4896,10180400.369467,0
+NKE.US,D,20180409,000000,65.2898,65.4454,64.1077,64.1355,6813085.5290512,0
+NKE.US,D,20180410,000000,64.7385,64.8049,63.4791,63.965,10874843.386764,0
+NKE.US,D,20180411,000000,63.5664,64.1534,63.5078,63.8004,5431507.6800669,0
+NKE.US,D,20180412,000000,64.0344,64.9199,64.0344,64.6997,5389398.1304064,0
+NKE.US,D,20180413,000000,65.0349,65.2342,63.9461,64.2029,4504187.9720496,0
+NKE.US,D,20180416,000000,64.7385,64.9,64.0244,64.0244,6792044.3681999,0
+NKE.US,D,20180417,000000,64.319,64.6066,64.2326,64.4519,5871667.7894641,0
+NKE.US,D,20180418,000000,64.4716,64.673,63.1637,63.2024,7734347.5206423,0
+NKE.US,D,20180419,000000,63.0398,63.2955,62.0481,62.7532,8666922.2245473,0
+NKE.US,D,20180420,000000,62.772,63.1162,62.4855,63.0972,10896414.988574,0
+NKE.US,D,20180423,000000,63.0111,63.9947,62.9624,63.8499,6639107.9536268,0
+NKE.US,D,20180424,000000,64.2615,64.4519,63.6982,63.9371,8564042.8980326,0
+NKE.US,D,20180425,000000,63.8103,63.965,63.2481,63.6516,5435048.3230456,0
+NKE.US,D,20180426,000000,63.7527,65.1956,63.6228,64.9675,5609287.0851777,0
+NKE.US,D,20180427,000000,65.3682,66.8298,65.3482,66.4094,8185646.8901768,0
+NKE.US,D,20180430,000000,66.4291,66.6473,65.2898,65.2898,6791749.9028767,0
+NKE.US,D,20180501,000000,64.9,65.1212,63.9947,65.0161,5192986.7345029,0
+NKE.US,D,20180502,000000,64.9575,65.4554,64.4231,65.1678,6024968.2519197,0
+NKE.US,D,20180503,000000,64.7285,64.7772,63.6228,63.8698,6447962.6464828,0
+NKE.US,D,20180504,000000,63.8103,65.2303,63.7717,65.0161,5376470.9010293,0
+NKE.US,D,20180507,000000,64.9765,66.2705,64.9765,66.2001,5280524.6193673,0
+NKE.US,D,20180508,000000,66.0662,66.095,65.1112,65.3582,6844959.3834019,0
+NKE.US,D,20180509,000000,65.3195,65.3682,63.9699,64.8723,8333753.8717607,0
+NKE.US,D,20180510,000000,65.0548,65.1777,64.2753,64.8426,5200734.6012088,0
+NKE.US,D,20180511,000000,64.9486,65.4266,64.8336,65.3295,4341722.7806309,0
+NKE.US,D,20180514,000000,65.4941,65.7647,65.025,65.7211,3617620.449566,0
+NKE.US,D,20180515,000000,65.2164,66.3697,65.141,66.3497,5284331.4912683,0
+NKE.US,D,20180516,000000,66.5164,68.2715,66.4668,68.1061,10152885.005278,0
+NKE.US,D,20180517,000000,68.1645,68.3588,67.6132,67.7242,6352484.2823208,0
+NKE.US,D,20180518,000000,67.5566,68.35,67.279,68.0871,5958022.7708214,0
+NKE.US,D,20180521,000000,68.2428,68.4521,67.508,68.1457,5740731.5649286,0
+NKE.US,D,20180522,000000,68.223,68.9191,68.0257,68.0782,5944519.7205554,0
+NKE.US,D,20180523,000000,67.7341,68.6574,67.6211,68.1061,7129303.9737818,0
+NKE.US,D,20180524,000000,68.1932,69.0074,68.0871,68.9113,5880098.3720051,0
+NKE.US,D,20180525,000000,69.7878,70.1616,68.3857,68.9777,6169162.4750994,0
+NKE.US,D,20180529,000000,68.2815,68.3687,67.2403,67.7044,6135847.5558622,0
+NKE.US,D,20180530,000000,68.223,69.0164,67.7242,68.9587,6075036.4328498,0
+NKE.US,D,20180531,000000,68.7387,68.9489,68.0089,68.5463,8228903.0394006,0
+NKE.US,D,20180601,000000,69.0471,69.8403,69.0471,69.6579,4267800.8916358,0
+NKE.US,D,20180604,000000,69.8889,70.7218,69.6856,70.6832,4785944.8979797,0
+NKE.US,D,20180605,000000,70.4721,71.0561,70.0229,70.8934,5148120.1019873,0
+NKE.US,D,20180606,000000,71.2077,71.7473,71.0274,71.5607,5554855.3718728,0
+NKE.US,D,20180607,000000,71.7572,72.6754,71.4686,71.5707,7151113.5681135,0
+NKE.US,D,20180608,000000,71.5896,71.8712,71.1315,71.7076,5770865.855298,0
+NKE.US,D,20180611,000000,71.8613,72.0021,71.3645,71.4121,5121123.0774415,0
+NKE.US,D,20180612,000000,71.2464,71.4319,70.9074,71.1215,4550479.5343652,0
+NKE.US,D,20180613,000000,71.1027,71.7076,70.836,70.951,4905271.9279924,0
+NKE.US,D,20180614,000000,71.422,71.9446,71.179,71.5143,4842477.1978198,0
+NKE.US,D,20180615,000000,71.5231,72.6169,71.3248,72.6069,11466087.401149,0
+NKE.US,D,20180618,000000,72.0716,72.5326,71.7176,72.3858,4717029.9279219,0
+NKE.US,D,20180619,000000,71.3248,71.7273,70.5117,71.0948,7898895.146624,0
+NKE.US,D,20180620,000000,71.0373,71.7176,70.8161,71.533,4621964.0169009,0
+NKE.US,D,20180621,000000,70.5582,71.5995,70.4145,70.7874,5784453.6147666,0
+NKE.US,D,20180622,000000,70.4324,71.2376,70.0893,70.3005,10027499.250396,0
+NKE.US,D,20180625,000000,70.1934,70.2321,68.9597,69.2642,9467728.7385346,0
+NKE.US,D,20180626,000000,69.41,70.1665,69.2642,69.4676,7387490.5640983,0
+NKE.US,D,20180627,000000,69.6302,69.8403,68.1149,68.3103,7964226.1106591,0
+NKE.US,D,20180628,000000,68.4044,69.0471,68.3103,68.6434,9524566.5965696,0
+NKE.US,D,20180629,000000,75.4025,77.5473,75.0186,76.283,32822744.652076,0
+NKE.US,D,20180702,000000,75.2299,76.0916,73.7375,75.0088,12395758.79798,0
+NKE.US,D,20180703,000000,74.1083,74.5685,72.8549,73.0294,6052884.9763791,0
+NKE.US,D,20180705,000000,73.3537,74.1173,72.8936,73.2872,6825414.7517959,0
+NKE.US,D,20180706,000000,73.2198,73.795,72.8272,73.2198,6201394.3266751,0
+NKE.US,D,20180709,000000,73.563,74.0826,73.0899,73.9863,5088325.4894057,0
+NKE.US,D,20180710,000000,74.137,74.7608,73.8714,74.263,6561559.7040077,0
+NKE.US,D,20180711,000000,73.8416,74.3303,73.553,74.0627,3819453.2344336,0
+NKE.US,D,20180712,000000,74.616,74.8472,73.9378,74.0726,5096430.344894,0
+NKE.US,D,20180713,000000,73.909,74.3006,73.8514,74.0826,3095075.5984602,0
+NKE.US,D,20180716,000000,74.0627,74.7658,74.0052,74.4365,4966883.7546576,0
+NKE.US,D,20180717,000000,74.2055,74.6933,74.0994,74.1669,4549360.16276,0
+NKE.US,D,20180718,000000,74.1272,74.3106,73.0651,73.3249,6373293.5013079,0
+NKE.US,D,20180719,000000,72.6933,73.8664,72.5683,73.669,5092138.411964,0
+NKE.US,D,20180720,000000,73.0562,73.795,72.9134,73.6789,5486023.0941317,0
+NKE.US,D,20180723,000000,73.441,73.669,72.8837,73.3249,4385165.491789,0
+NKE.US,D,20180724,000000,73.5728,73.804,72.2192,72.3115,6323580.2922743,0
+NKE.US,D,20180725,000000,72.0319,73.8901,71.8613,73.8714,5864246.6582538,0
+NKE.US,D,20180726,000000,73.7176,75.0959,73.5431,74.8192,7004918.5942447,0
+NKE.US,D,20180727,000000,74.8372,75.0672,73.5154,73.6125,6405356.9429216,0
+NKE.US,D,20180730,000000,73.6026,73.6789,72.2142,72.7211,7599394.6680852,0
+NKE.US,D,20180731,000000,73.1822,74.2829,72.9134,73.6314,8633632.5163823,0
+NKE.US,D,20180801,000000,73.2387,74.733,73.2387,74.2332,7184762.2819466,0
+NKE.US,D,20180802,000000,74.4564,75.6998,74.0994,75.2973,5550385.9529945,0
+NKE.US,D,20180803,000000,75.3755,75.6135,75.0959,75.3855,3929576.2062104,0
+NKE.US,D,20180806,000000,75.3855,76.1897,75.0861,76.1214,4471213.9065083,0
+NKE.US,D,20180807,000000,76.3296,77.1933,75.8903,77.0962,5660155.9697606,0
+NKE.US,D,20180808,000000,76.7897,77.6246,76.629,77.0673,5564298.4310728,0
+NKE.US,D,20180809,000000,77.0574,78.3911,76.983,77.7962,4761493.1832823,0
+NKE.US,D,20180810,000000,77.3728,77.8199,76.868,77.2905,5260971.9202183,0
+NKE.US,D,20180813,000000,77.3728,77.6861,76.6013,76.7322,4283818.9984636,0
+NKE.US,D,20180814,000000,76.9056,77.3975,76.283,76.7223,6350464.3712169,0
+NKE.US,D,20180815,000000,76.1798,76.4545,75.7465,76.1798,5282365.0276374,0
+NKE.US,D,20180816,000000,76.4932,77.1744,76.396,76.638,5719602.6695461,0
+NKE.US,D,20180817,000000,76.629,77.0068,76.283,76.3484,9402183.9846073,0
+NKE.US,D,20180820,000000,78.046,78.9068,77.4986,78.6767,9761301.5897796,0
+NKE.US,D,20180821,000000,78.8017,79.5336,78.5231,79.4125,6619510.8829907,0
+NKE.US,D,20180822,000000,79.5573,80.1126,78.7729,79.1171,4500180.4200139,0
+NKE.US,D,20180823,000000,78.9157,80.0075,78.8304,79.3759,4341948.6718378,0
+NKE.US,D,20180824,000000,78.9068,79.3461,78.5993,78.9356,3606764.5618802,0
+NKE.US,D,20180827,000000,79.4989,79.8915,78.7244,79.1269,4191090.6580563,0
+NKE.US,D,20180828,000000,79.6832,80.0669,78.9643,79.0585,3957623.0198023,0
+NKE.US,D,20180829,000000,78.9068,79.5573,78.7144,79.2628,5966793.1986154,0
+NKE.US,D,20180830,000000,79.0585,79.233,77.5561,77.9311,7439430.415028,0
+NKE.US,D,20180831,000000,77.9787,78.9386,77.9787,78.89,5394327.3992413,0
+NKE.US,D,20180904,000000,76.1957,77.7079,75.8199,76.392,19344885.289464,0
+NKE.US,D,20180905,000000,76.4387,77.0842,76.1074,76.7024,12783967.963576,0
+NKE.US,D,20180906,000000,76.9423,77.584,76.5586,77.1626,8936932.8077219,0
+NKE.US,D,20180907,000000,76.7877,77.8914,76.7877,77.0654,6912281.0136972,0
+NKE.US,D,20180910,000000,78.1105,79.1199,77.9488,78.7937,7257918.7627899,0
+NKE.US,D,20180911,000000,79.8498,80.2138,79.226,79.3035,7467577.0644658,0
+NKE.US,D,20180912,000000,79.3699,79.6972,78.7362,79.6575,5610188.6331193,0
+NKE.US,D,20180913,000000,79.8578,80.5221,79.7735,80.1086,5607926.6957223,0
+NKE.US,D,20180914,000000,80.2138,80.4647,79.7159,80.1285,5089313.7634357,0
+NKE.US,D,20180917,000000,80.1285,80.5519,79.6,79.9054,5065032.4755862,0
+NKE.US,D,20180918,000000,79.8875,81.9124,79.8875,81.8271,7583082.0959342,0
+NKE.US,D,20180919,000000,82.2397,82.3914,80.7274,81.0308,8391050.5713096,0
+NKE.US,D,20180920,000000,81.6635,82.4112,81.5109,81.9312,6898046.8423376,0
+NKE.US,D,20180921,000000,82.5352,82.5738,81.5862,82.1048,14433973.140402,0
+NKE.US,D,20180924,000000,81.7309,81.8271,80.8573,80.8762,9138371.2914204,0
+NKE.US,D,20180925,000000,81.4433,81.6734,80.6837,81.3739,10960950.29117,0
+NKE.US,D,20180926,000000,79.2856,81.3164,78.649,80.3288,17043433.066302,0
+NKE.US,D,20180927,000000,80.3962,81.496,80.3575,81.136,6335713.8770989,0
+NKE.US,D,20180928,000000,80.896,81.836,80.8573,81.3075,7765462.0174986,0
+NKE.US,D,20181001,000000,81.6734,82.3914,80.9714,81.0597,8206870.5791907,0
+NKE.US,D,20181002,000000,80.9427,81.1459,79.1776,79.4353,8801368.8387749,0
+NKE.US,D,20181003,000000,78.6311,79.6178,78.4567,79.1776,10468236.189125,0
+NKE.US,D,20181004,000000,79.0228,79.1576,76.7966,76.9523,9545558.3437194,0
+NKE.US,D,20181005,000000,76.865,77.7278,76.2344,76.8939,7313639.2661054,0
+NKE.US,D,20181008,000000,76.8155,77.2983,75.8951,76.999,8396839.0334848,0
+NKE.US,D,20181009,000000,77.1338,78.2068,76.9325,77.1813,7964408.6388216,0
+NKE.US,D,20181010,000000,76.4505,76.8155,71.761,71.9227,13522410.352504,0
+NKE.US,D,20181011,000000,71.761,73.9666,70.9232,71.5083,12016004.417555,0
+NKE.US,D,20181012,000000,72.9104,73.7653,71.893,72.8519,10829980.78802,0
+NKE.US,D,20181015,000000,72.7181,73.0928,71.9496,71.9683,6031966.84556,0
+NKE.US,D,20181016,000000,72.5555,74.5229,72.2886,74.3613,8069141.4833639,0
+NKE.US,D,20181017,000000,74.3998,74.6666,72.8817,73.4003,7102950.3357982,0
+NKE.US,D,20181018,000000,74.2839,74.2928,71.9813,72.5555,7942057.5106592,0
+NKE.US,D,20181019,000000,72.7765,72.9868,71.1533,71.2207,7607570.1145756,0
+NKE.US,D,20181022,000000,71.6421,72.1805,71.308,71.8841,7337971.984542,0
+NKE.US,D,20181023,000000,71.2009,71.3873,69.167,70.3967,11903127.388252,0
+NKE.US,D,20181024,000000,70.5127,71.5995,69.0539,69.2147,8683611.9543383,0
+NKE.US,D,20181025,000000,69.761,70.5355,69.3197,70.1567,7968960.7500166,0
+NKE.US,D,20181026,000000,69.1006,69.7809,67.8442,69.167,8722457.1743716,0
+NKE.US,D,20181029,000000,70.3104,71.0294,68.5155,69.282,10288539.734085,0
+NKE.US,D,20181030,000000,70.127,71.6322,69.879,71.5083,9867328.2665466,0
+NKE.US,D,20181031,000000,72.4602,73.2654,71.9029,72.0169,9122909.8450666,0
+NKE.US,D,20181101,000000,72.2005,73.7463,71.8286,73.6978,6374548.0042602,0
+NKE.US,D,20181102,000000,74.4097,75.4252,72.6625,73.4954,7288623.8318338,0
+NKE.US,D,20181105,000000,73.4102,74.6369,72.9868,74.4097,7443067.8685239,0
+NKE.US,D,20181106,000000,74.2253,74.4574,73.2804,73.4865,6693796.8198683,0
+NKE.US,D,20181107,000000,73.8416,75.0792,73.4865,74.8312,5630603.5509374,0
+NKE.US,D,20181108,000000,74.5595,75.0117,74.1272,74.6468,5652681.3910772,0
+NKE.US,D,20181109,000000,74.5783,74.6369,72.4831,73.2854,4936528.6152958,0
+NKE.US,D,20181112,000000,73.2754,73.678,71.9683,72.0755,5423300.9718471,0
+NKE.US,D,20181113,000000,72.488,73.194,71.8286,72.1707,4776926.3932353,0
+NKE.US,D,20181114,000000,73.2466,74.371,71.8742,72.1707,8319251.4545931,0
+NKE.US,D,20181115,000000,71.4448,71.6619,69.9554,71.3377,8188041.942035,0
+NKE.US,D,20181116,000000,70.7893,72.4801,70.119,71.7313,8402550.8540006,0
+NKE.US,D,20181119,000000,71.6818,71.7413,68.9667,69.5994,7027877.8134682,0
+NKE.US,D,20181120,000000,67.6509,69.167,66.7187,68.2567,9433863.2094807,0
+NKE.US,D,20181121,000000,69.0906,69.9643,68.9171,69.4556,7633599.0339493,0
+NKE.US,D,20181123,000000,69.1483,69.5994,68.5295,68.6097,2690702.1018179,0
+NKE.US,D,20181126,000000,69.4279,70.0595,69.3594,69.7809,6729285.9419712,0
+NKE.US,D,20181127,000000,69.3683,69.6292,68.4293,69.1869,5218274.4483541,0
+NKE.US,D,20181128,000000,69.3882,71.7513,69.3882,71.6521,6425946.3213591,0
+NKE.US,D,20181129,000000,71.6322,71.9307,70.3669,71.3476,5664868.4233748,0
+NKE.US,D,20181130,000000,71.4051,72.6566,71.1335,72.3105,8256532.3576371,0
+NKE.US,D,20181203,000000,74.2144,76.043,74.0507,75.0225,10606174.03263,0
+NKE.US,D,20181204,000000,74.5229,75.4659,72.5872,72.9541,9142504.898817,0
+NKE.US,D,20181206,000000,71.5847,72.7368,70.836,72.7141,10070609.175401,0
+NKE.US,D,20181207,000000,72.2322,73.1265,70.1428,70.596,6372152.952402,0
+NKE.US,D,20181210,000000,70.3639,70.952,67.9702,69.7957,7516332.2527562,0
+NKE.US,D,20181211,000000,71.1037,71.781,69.8443,70.8161,8097583.6065678,0
+NKE.US,D,20181212,000000,71.7323,72.4632,70.7576,71.538,7220693.1020344,0
+NKE.US,D,20181213,000000,71.7126,71.7998,69.8741,70.1992,7744818.183145,0
+NKE.US,D,20181214,000000,69.2761,70.8944,68.7377,69.8146,7501939.7558633,0
+NKE.US,D,20181217,000000,68.699,69.0847,66.8566,67.2849,11061664.490804,0
+NKE.US,D,20181218,000000,68.2468,69.6996,67.7936,68.4868,7826154.1442503,0
+NKE.US,D,20181219,000000,68.7773,69.3049,65.7637,66.3884,8753712.853232,0
+NKE.US,D,20181220,000000,66.1584,66.9657,64.0413,65.0032,15051815.844392,0
+NKE.US,D,20181221,000000,70.5474,71.5093,68.582,69.6619,29595417.819555,0
+NKE.US,D,20181224,000000,68.7287,69.2364,65.5328,65.5505,8883881.65273,0
+NKE.US,D,20181226,000000,66.1307,70.2776,66.0821,70.2776,10408772.34581,0
+NKE.US,D,20181227,000000,69.4793,70.9718,68.3351,70.9133,9355012.0516507,0
+NKE.US,D,20181228,000000,71.2009,71.6729,69.8542,70.596,6437928.6397504,0
+NKE.US,D,20181231,000000,71.2107,71.6729,70.7625,71.3674,5733805.5791761,0
+NKE.US,D,20190102,000000,70.0654,71.8474,69.4893,71.2881,7025596.7156564,0
+NKE.US,D,20190103,000000,70.5098,70.5762,68.5433,70.0288,8318693.7856762,0
+NKE.US,D,20190104,000000,70.7021,72.3105,70.3838,71.8573,8149205.7979878,0
+NKE.US,D,20190107,000000,71.9416,73.5064,71.5182,72.8856,8502992.7740559,0
+NKE.US,D,20190108,000000,73.9546,74.5049,73.3478,73.8594,9151451.8041165,0
+NKE.US,D,20190109,000000,74.0894,74.263,73.2911,73.7236,8924990.8270461,0
+NKE.US,D,20190110,000000,72.8092,74.4475,72.6367,73.559,11582026.063059,0
+NKE.US,D,20190111,000000,73.4836,74.0131,72.963,73.195,11105463.182303,0
+NKE.US,D,20190114,000000,72.6367,73.9358,72.6367,73.2427,5898170.6769951,0
+NKE.US,D,20190115,000000,73.3378,75.0622,73.2814,74.9651,6453888.2568908,0
+NKE.US,D,20190116,000000,75.0811,75.8981,74.6815,74.7737,5918643.0760577,0
+NKE.US,D,20190117,000000,74.6369,76.4277,74.4187,76.1709,8038100.6028384,0
+NKE.US,D,20190118,000000,76.9583,77.939,76.755,77.4392,10808624.992987,0
+NKE.US,D,20190122,000000,77.3262,78.2702,77.1972,77.7278,9123091.3647863,0
+NKE.US,D,20190123,000000,78.1511,78.3544,77.2171,77.4868,6049342.3165147,0
+NKE.US,D,20190124,000000,77.583,77.8438,76.5746,77.4292,4938123.9719441,0
+NKE.US,D,20190125,000000,78.2077,78.289,77.4193,77.5928,4630353.2532835,0
+NKE.US,D,20190128,000000,76.8125,77.4917,76.755,77.3162,5663933.5968179,0
+NKE.US,D,20190129,000000,77.3539,77.8061,76.8522,77.2171,4350329.8406772,0
+NKE.US,D,20190130,000000,77.3906,78.2474,77.0634,78.2375,5402399.9845572,0
+NKE.US,D,20190131,000000,78.1413,78.883,77.6901,78.8166,8933525.2792044,0
+NKE.US,D,20190201,000000,78.768,78.8354,78.0937,78.4586,5559986.3292851,0
+NKE.US,D,20190204,000000,78.18,78.9316,77.8061,78.9217,4401291.5020058,0
+NKE.US,D,20190205,000000,78.9127,80.0789,78.8641,79.7606,6800054.4300567,0
+NKE.US,D,20190206,000000,79.4215,79.6148,78.5845,79.6148,3825991.9781173,0
+NKE.US,D,20190207,000000,79.0754,79.7456,78.652,79.3084,5015166.9916765,0
+NKE.US,D,20190208,000000,79.1716,79.6238,78.8741,79.2797,3933804.6072384,0
+NKE.US,D,20190211,000000,79.8459,80.6927,79.7715,80.5499,6397964.048112,0
+NKE.US,D,20190212,000000,80.8286,81.6655,80.4914,81.5406,6534811.764855,0
+NKE.US,D,20190213,000000,81.5882,82.3854,81.5882,82.206,5228476.8650487,0
+NKE.US,D,20190214,000000,81.4443,81.954,80.5678,81.5118,5380386.6847621,0
+NKE.US,D,20190215,000000,82.2912,82.5699,81.9154,82.1861,6348841.7866105,0
+NKE.US,D,20190219,000000,81.4146,81.8668,81.2987,81.4047,5304400.513176,0
+NKE.US,D,20190220,000000,81.4633,81.7696,81.1935,81.6655,6686319.2158562,0
+NKE.US,D,20190221,000000,80.4438,81.0031,80.2295,80.8088,8912692.8660308,0
+NKE.US,D,20190222,000000,81.0497,81.838,80.8851,81.5882,4622743.5432532,0
+NKE.US,D,20190225,000000,82.196,82.5202,81.7796,81.9829,6471848.6247203,0
+NKE.US,D,20190226,000000,82.1176,82.8585,82.0116,82.5878,6938459.1826184,0
+NKE.US,D,20190227,000000,82.3299,82.9924,81.8767,82.9447,4766736.0778553,0
+NKE.US,D,20190228,000000,82.8585,83.1678,82.4738,82.5202,5182074.3740154,0
+NKE.US,D,20190301,000000,83.8927,84.9151,83.2263,84.1129,6543741.5266254,0
+NKE.US,D,20190304,000000,84.2695,84.9151,82.1356,82.6472,7605348.514894,0
+NKE.US,D,20190305,000000,82.8792,83.2363,82.4538,82.4538,5156524.4650132,0
+NKE.US,D,20190306,000000,82.6075,82.9834,82.0672,82.1553,3313919.8064,0
+NKE.US,D,20190307,000000,82.0016,82.4251,81.7012,82.2812,4478288.1333654,0
+NKE.US,D,20190308,000000,81.6249,81.9134,81.0844,81.836,4838775.2039792,0
+NKE.US,D,20190311,000000,82.4053,82.9357,82.077,82.8218,4144590.3480628,0
+NKE.US,D,20190312,000000,82.7841,83.0717,82.0493,82.4439,4592026.3728945,0
+NKE.US,D,20190313,000000,82.7067,83.627,82.6075,82.9259,5220288.3088009,0
+NKE.US,D,20190314,000000,83.1401,83.8431,82.7067,83.8333,6119970.6310386,0
+NKE.US,D,20190315,000000,84.1713,84.5422,82.9487,83.7668,11430855.431982,0
+NKE.US,D,20190318,000000,84.2497,84.7703,83.9601,84.7505,8031380.3394349,0
+NKE.US,D,20190319,000000,85.1382,85.4942,84.2397,84.6265,6882683.214944,0
+NKE.US,D,20190320,000000,84.443,84.5195,83.0815,83.6607,6208447.3762315,0
+NKE.US,D,20190321,000000,84.1912,85.0411,83.7966,84.9349,10763067.577094,0
+NKE.US,D,20190322,000000,82.2238,82.8982,79.2807,79.3173,22444118.697951,0
+NKE.US,D,20190325,000000,78.633,80.3109,78.0639,79.4512,16121693.072783,0
+NKE.US,D,20190326,000000,80.7077,81.1518,80.0125,80.4677,9959958.7879939,0
+NKE.US,D,20190327,000000,80.7651,80.8712,79.1726,80.1851,6719916.4991019,0
+NKE.US,D,20190328,000000,80.9971,81.7577,80.7751,81.1023,6251104.5103802,0
+NKE.US,D,20190329,000000,81.6447,81.8837,80.9307,81.267,6727109.7222198,0
+NKE.US,D,20190401,000000,82.0672,82.3379,81.7399,82.2515,6981403.7229898,0
+NKE.US,D,20190402,000000,82.0305,82.2812,81.2183,81.4216,4594404.2812238,0
+NKE.US,D,20190403,000000,81.9322,82.0205,81.3055,81.5187,4228703.5608807,0
+NKE.US,D,20190404,000000,81.5376,82.3953,81.4116,82.2992,3793236.7446827,0
+NKE.US,D,20190405,000000,82.9934,83.15,82.077,82.4151,7634136.5340085,0
+NKE.US,D,20190408,000000,82.0393,82.3092,81.616,81.7676,4876253.9838996,0
+NKE.US,D,20190409,000000,81.2767,81.6447,81.0368,81.3344,3942294.6879098,0
+NKE.US,D,20190410,000000,81.6834,82.0393,81.606,81.9134,4060269.3960099,0
+NKE.US,D,20190411,000000,81.9322,82.077,81.3383,82.0305,3468872.0983055,0
+NKE.US,D,20190412,000000,82.3189,83.4673,82.3092,83.2263,6255639.478046,0
+NKE.US,D,20190415,000000,83.853,84.1942,83.4178,83.7966,5217544.3357034,0
+NKE.US,D,20190416,000000,83.9601,84.8765,83.9601,84.7306,4821211.1542046,0
+NKE.US,D,20190417,000000,84.8765,85.8611,84.3945,85.6291,5901102.2204695,0
+NKE.US,D,20190418,000000,85.6578,86.8547,85.6014,86.0823,7270648.3373611,0
+NKE.US,D,20190422,000000,85.2621,85.5437,84.2497,84.3072,5585717.758007,0
+NKE.US,D,20190423,000000,84.5095,84.6066,83.9691,84.3746,7786053.4128219,0
+NKE.US,D,20190424,000000,84.6066,85.7203,84.3746,85.2998,8354942.2652737,0
+NKE.US,D,20190425,000000,85.3097,85.4445,84.4341,84.4995,7325881.7627618,0
+NKE.US,D,20190426,000000,84.8765,85.8313,84.2785,85.2245,6444780.0007294,0
+NKE.US,D,20190429,000000,85.0985,85.4118,85.0499,85.1759,5189818.2069498,0
+NKE.US,D,20190430,000000,85.2046,85.3097,84.21,84.7604,7889802.0171058,0
+NKE.US,D,20190501,000000,84.6652,84.8765,82.8693,82.8982,6760843.1452553,0
+NKE.US,D,20190502,000000,83.1985,83.266,82.0156,82.2902,7060480.7720268,0
+NKE.US,D,20190503,000000,82.8982,83.2848,82.7018,82.7067,7044461.6567561,0
+NKE.US,D,20190506,000000,80.8425,80.9387,79.9639,80.6481,13301485.726887,0
+NKE.US,D,20190507,000000,80.1196,80.7077,78.9703,79.6555,10166543.355749,0
+NKE.US,D,20190508,000000,79.5483,81.0557,79.2707,79.8766,9845315.9751945,0
+NKE.US,D,20190509,000000,79.3372,80.1096,78.6857,80.0819,6566025.0891144,0
+NKE.US,D,20190510,000000,79.8865,81.3244,79.3173,81.017,5647876.1607174,0
+NKE.US,D,20190513,000000,78.7967,79.7447,78.4764,79.6455,6678663.117453,0
+NKE.US,D,20190514,000000,79.8865,81.0656,79.1923,80.7454,7801898.0674731,0
+NKE.US,D,20190515,000000,80.2633,81.5376,80.0422,81.0744,5038272.4351189,0
+NKE.US,D,20190516,000000,81.5564,82.4151,81.258,81.3344,6989576.1441516,0
+NKE.US,D,20190517,000000,80.5905,82.5252,80.5817,81.616,5251900.9764437,0
+NKE.US,D,20190520,000000,80.8712,80.8712,79.8439,79.9539,7442431.5410618,0
+NKE.US,D,20190521,000000,80.4478,80.8712,79.6257,80.7164,5971260.6006078,0
+NKE.US,D,20190522,000000,80.0918,80.4279,79.8667,80.2921,5427429.5370291,0
+NKE.US,D,20190523,000000,79.6168,80.1583,79.1249,79.7536,10055598.503018,0
+NKE.US,D,20190524,000000,79.3272,80.2633,79.2221,79.2906,6216215.4117953,0
+NKE.US,D,20190528,000000,79.9539,80.2832,78.296,78.3634,8214555.9224378,0
+NKE.US,D,20190529,000000,77.8904,78.0352,74.9849,76.1144,10483267.030365,0
+NKE.US,D,20190530,000000,76.164,76.9443,75.8634,76.4892,6401542.0034774,0
+NKE.US,D,20190531,000000,75.4837,75.7355,74.5823,74.6507,9187470.3587354,0
+NKE.US,D,20190603,000000,74.7489,76.045,74.5912,75.445,12054359.534345,0
+NKE.US,D,20190604,000000,76.742,79.0149,76.2403,78.9871,7777775.1051571,0
+NKE.US,D,20190605,000000,79.6347,80.2248,79.2886,80.0522,8445656.7452343,0
+NKE.US,D,20190606,000000,80.0522,80.3794,79.4313,79.7913,5118083.630578,0
+NKE.US,D,20190607,000000,80.4091,80.9803,80.1394,80.7184,4020825.1609015,0
+NKE.US,D,20190610,000000,81.0487,81.483,79.7913,79.9143,4567094.6393826,0
+NKE.US,D,20190611,000000,80.9505,81.616,80.4438,80.5748,4070692.661697,0
+NKE.US,D,20190612,000000,80.7859,81.3095,79.8578,79.9639,4160403.7409844,0
+NKE.US,D,20190613,000000,80.4686,81.2073,80.3655,80.9138,3496181.7401466,0
+NKE.US,D,20190614,000000,80.8157,81.1498,80.3605,80.7474,4500802.6292756,0
+NKE.US,D,20190617,000000,80.6501,80.7671,79.3649,79.4602,5271966.9730226,0
+NKE.US,D,20190618,000000,80.0322,81.9144,79.8389,81.5813,6671707.8868567,0
+NKE.US,D,20190619,000000,81.0298,81.1935,80.4587,80.8553,6425058.8916181,0
+NKE.US,D,20190620,000000,82.1613,82.906,81.6962,82.4905,6369315.1941161,0
+NKE.US,D,20190621,000000,82.4122,82.9824,81.8698,82.9824,9599519.1141959,0
+NKE.US,D,20190624,000000,83.2253,84.0493,81.6447,81.7726,8311871.6695411,0
+NKE.US,D,20190625,000000,81.8698,81.958,79.5087,79.9539,7584549.3803358,0
+NKE.US,D,20190626,000000,80.4686,80.9902,79.7814,79.8865,6033091.2593797,0
+NKE.US,D,20190627,000000,80.2545,81.0686,80.2545,80.9604,11817958.33573,0
+NKE.US,D,20190628,000000,81.2807,82.0166,80.0025,81.242,12858666.353594,0
+NKE.US,D,20190701,000000,82.1911,83.495,82.1613,82.6552,6827823.9218545,0
+NKE.US,D,20190702,000000,82.6055,82.7147,81.5029,82.2198,7428953.701868,0
+NKE.US,D,20190703,000000,82.5768,83.505,82.3726,83.4188,4146607.2338382,0
+NKE.US,D,20190705,000000,83.031,84.1049,82.6651,84.0196,6655620.1974697,0
+NKE.US,D,20190708,000000,83.2848,85.6628,83.1975,85.6251,7287082.9311014,0
+NKE.US,D,20190709,000000,85.2582,85.9344,84.9864,85.1997,6427059.6423072,0
+NKE.US,D,20190710,000000,85.6251,86.0703,84.5699,84.6196,6184983.935564,0
+NKE.US,D,20190711,000000,84.8804,85.4505,84.5799,85.4416,4073779.5053761,0
+NKE.US,D,20190712,000000,85.3345,86.4293,85.1709,86.2449,4382331.7672746,0
+NKE.US,D,20190715,000000,86.1874,86.9707,86.1874,86.5939,3876347.5652704,0
+NKE.US,D,20190716,000000,86.6137,86.814,85.7123,85.7421,6006588.3718488,0
+NKE.US,D,20190717,000000,85.5686,85.8244,84.6196,84.6791,4610433.4809233,0
+NKE.US,D,20190718,000000,84.803,84.9289,83.9562,84.6196,4762806.175922,0
+NKE.US,D,20190719,000000,84.8992,85.046,83.6914,83.7579,6856835.8152901,0
+NKE.US,D,20190722,000000,83.7678,84.1833,83.0608,83.1975,7037353.1428409,0
+NKE.US,D,20190723,000000,83.844,84.2893,83.4475,83.9037,5848611.7597233,0
+NKE.US,D,20190724,000000,83.854,84.3974,83.5198,83.9037,6575024.4334438,0
+NKE.US,D,20190725,000000,83.844,84.6791,83.7976,84.4648,4698055.0665474,0
+NKE.US,D,20190726,000000,84.6196,85.0063,83.9711,84.7158,3830831.4955352,0
+NKE.US,D,20190729,000000,84.8218,85.0361,84.3676,84.7931,4533590.1328826,0
+NKE.US,D,20190730,000000,84.0196,85.0748,83.5734,84.3876,3681773.5523082,0
+NKE.US,D,20190731,000000,84.2804,84.456,82.7911,83.2551,6012121.6979735,0
+NKE.US,D,20190801,000000,82.5094,83.9711,80.0322,80.4388,8134263.6997212,0
+NKE.US,D,20190802,000000,79.8667,80.5558,78.1828,78.5221,9053478.5522503,0
+NKE.US,D,20190805,000000,77.0902,77.4669,75.6642,76.4217,8776402.8182047,0
+NKE.US,D,20190806,000000,78.6777,78.9583,76.9256,78.6777,8953374.4605625,0
+NKE.US,D,20190807,000000,78.049,79.1806,77.5056,78.658,6484191.9656654,0
+NKE.US,D,20190808,000000,80.3219,80.6699,78.9763,80.3219,6415959.7114426,0
+NKE.US,D,20190809,000000,80.4587,80.7374,78.6966,79.3352,5642212.7454603,0
+NKE.US,D,20190812,000000,78.7838,79.3074,78.5608,79.0149,3661598.6438974,0
+NKE.US,D,20190813,000000,78.5508,81.4354,78.2414,80.6312,7171972.2008021,0
+NKE.US,D,20190814,000000,78.6193,79.0545,77.9132,78.418,7508479.5079899,0
+NKE.US,D,20190815,000000,78.3197,78.6777,76.8769,76.9453,6937418.4695583,0
+NKE.US,D,20190816,000000,77.5056,77.9608,76.6945,77.6901,5837313.1656098,0
+NKE.US,D,20190819,000000,79.4026,79.6842,78.2215,78.5121,7262222.7970345,0
+NKE.US,D,20190820,000000,78.1144,78.6093,76.8869,77.9321,6099910.685117,0
+NKE.US,D,20190821,000000,79.2975,80.1681,78.995,80.0719,6669324.9363131,0
+NKE.US,D,20190822,000000,80.3219,81.02,79.8389,80.6213,5757354.737489,0
+NKE.US,D,20190823,000000,79.3749,80.0918,77.4482,77.8458,8782587.5984349,0
+NKE.US,D,20190826,000000,78.8136,79.6248,78.1384,79.596,4480592.4253637,0
+NKE.US,D,20190827,000000,79.9639,80.4974,79.355,79.3838,3970599.6628809,0
+NKE.US,D,20190828,000000,79.2588,80.894,79.0833,80.7859,4267430.793096,0
+NKE.US,D,20190829,000000,81.5326,83.0022,81.4553,82.6254,5272146.4758565,0
+NKE.US,D,20190830,000000,83.15,83.4306,81.8965,81.9859,5395955.026062,0
+NKE.US,D,20190903,000000,81.4999,82.3052,81.131,82.1504,6555986.0401676,0
+NKE.US,D,20190904,000000,83.032,83.9264,82.9537,83.7806,4294280.5849803,0
+NKE.US,D,20190905,000000,84.682,85.9781,84.682,85.7887,6522635.8254292,0
+NKE.US,D,20190906,000000,85.7688,86.3311,85.4,86.0495,3736538.0517661,0
+NKE.US,D,20190909,000000,86.2934,86.691,85.7887,86.0316,4413799.2191416,0
+NKE.US,D,20190910,000000,85.6331,85.992,83.7211,84.2457,7289622.1902926,0
+NKE.US,D,20190911,000000,84.3726,84.6493,83.3166,84.1674,4765085.2568481,0
+NKE.US,D,20190912,000000,84.5075,85.4485,83.6557,85.0608,4181904.7517925,0
+NKE.US,D,20190913,000000,85.6231,86.1477,84.7019,84.7208,6075481.1561631,0
+NKE.US,D,20190916,000000,84.4975,85.2066,84.09,84.6741,4299702.9823874,0
+NKE.US,D,20190917,000000,84.1872,85.0321,83.8967,84.9826,3370220.1643759,0
+NKE.US,D,20190918,000000,85.042,85.7688,84.6146,85.4585,4890921.7857006,0
+NKE.US,D,20190919,000000,85.7688,86.0793,84.9002,85.0905,4365448.4164492,0
+NKE.US,D,20190920,000000,85.3811,85.8521,84.09,84.099,7248051.1491341,0
+NKE.US,D,20190923,000000,84.3926,85.4,84.211,85.0808,5020965.5382807,0
+NKE.US,D,20190924,000000,85.8184,86.0495,84.1773,84.5849,11592833.545486,0
+NKE.US,D,20190925,000000,89.0492,90.0289,87.4665,88.1081,26186136.628368,0
+NKE.US,D,20190926,000000,88.8926,89.6977,87.5657,89.4279,10863145.449266,0
+NKE.US,D,20190927,000000,89.1176,90.0954,88.8726,89.5629,6621151.619569,0
+NKE.US,D,20190930,000000,89.776,91.2793,89.7462,91.1257,7894361.1874009,0
+NKE.US,D,20191001,000000,91.1524,91.9288,89.3189,89.5351,8765765.7626254,0
+NKE.US,D,20191002,000000,88.7487,89.1077,87.8731,88.7685,7188286.789839,0
+NKE.US,D,20191003,000000,88.5921,89.5718,87.6618,89.4756,6116931.1841752,0
+NKE.US,D,20191004,000000,89.4756,90.3977,89.1929,90.2995,4720514.0980988,0
+NKE.US,D,20191007,000000,89.7462,91.1257,89.6501,90.3977,5140518.4595001,0
+NKE.US,D,20191008,000000,87.7581,89.9525,87.7195,89.0194,7523584.9740043,0
+NKE.US,D,20191009,000000,89.7462,90.2748,89.0879,89.7662,5294532.89952,0
+NKE.US,D,20191010,000000,90.7171,90.7171,89.9625,90.2321,6050778.3391867,0
+NKE.US,D,20191011,000000,91.202,91.7553,90.7747,91.087,6445960.8873507,0
+NKE.US,D,20191014,000000,91.3964,92.4157,91.2506,92.0568,4858520.5157199,0
+NKE.US,D,20191015,000000,92.1738,92.3472,91.319,91.9685,4433311.5805752,0
+NKE.US,D,20191016,000000,91.2893,92.3086,91.2694,92.0568,5035416.524861,0
+NKE.US,D,20191017,000000,92.7202,93.0374,92.144,92.7152,3553681.1367159,0
+NKE.US,D,20191018,000000,91.9883,93.584,91.9785,93.2388,6399679.4094639,0
+NKE.US,D,20191021,000000,93.7346,93.9875,92.5814,93.3567,5532879.3844645,0
+NKE.US,D,20191022,000000,93.2001,93.9488,92.6785,92.7539,5660865.9135535,0
+NKE.US,D,20191023,000000,92.2025,92.6964,89.3784,89.5718,12352797.114079,0
+NKE.US,D,20191024,000000,89.9228,90.1052,88.2816,88.7784,12507072.740808,0
+NKE.US,D,20191025,000000,88.719,89.0977,88.0496,88.2141,8397054.8402628,0
+NKE.US,D,20191028,000000,88.35,88.5831,87.4864,88.1467,10620773.260314,0
+NKE.US,D,20191029,000000,88.1467,88.2141,86.4779,86.6246,9322079.3322679,0
+NKE.US,D,20191030,000000,86.7873,87.5846,86.691,87.5062,8376841.6110223,0
+NKE.US,D,20191031,000000,87.3218,87.7195,86.2934,86.8845,6959106.0423005,0
+NKE.US,D,20191101,000000,87.4962,87.8324,86.351,86.5255,5425049.6118143,0
+NKE.US,D,20191104,000000,87.4468,87.8661,86.6633,87.1859,8411510.8690577,0
+NKE.US,D,20191105,000000,87.4665,87.6471,86.8755,87.2057,5761122.2801175,0
+NKE.US,D,20191106,000000,87.9425,88.0198,86.099,86.817,7249577.9316659,0
+NKE.US,D,20191107,000000,87.7779,87.9028,87.0987,87.7095,7328384.718009,0
+NKE.US,D,20191108,000000,87.5944,87.6618,86.6346,87.1362,4695129.5737303,0
+NKE.US,D,20191111,000000,86.709,87.4179,86.709,87.3703,3347056.2312461,0
+NKE.US,D,20191112,000000,87.6222,89.2911,86.8269,86.8359,4104702.3980838,0
+NKE.US,D,20191113,000000,87.06,88.8261,86.9043,88.5731,6138518.9210716,0
+NKE.US,D,20191114,000000,88.7685,89.2226,88.0198,88.5534,6220738.2781465,0
+NKE.US,D,20191115,000000,89.3982,90.7747,89.2226,90.2698,6993874.1277388,0
+NKE.US,D,20191118,000000,90.7171,91.4559,90.1449,91.3765,6354868.2413073,0
+NKE.US,D,20191119,000000,91.7949,92.2888,90.2898,90.8231,5547337.4301451,0
+NKE.US,D,20191120,000000,91.309,91.5907,90.0101,90.2798,6426891.2323449,0
+NKE.US,D,20191121,000000,89.8643,90.5247,89.3288,89.418,5661552.66316,0
+NKE.US,D,20191122,000000,89.4666,90.5723,89.1929,90.5624,4395196.4731927,0
+NKE.US,D,20191125,000000,90.9897,91.1723,89.9812,90.135,5586147.3546772,0
+NKE.US,D,20191126,000000,90.6021,90.8431,90.2521,90.5525,6089773.8172101,0
+NKE.US,D,20191127,000000,90.7171,91.5709,90.7171,91.3388,4140614.0577567,0
+NKE.US,D,20191129,000000,91.7999,92.0339,90.8471,90.9452,2612955.1889498,0
+NKE.US,D,20191202,000000,91.5283,91.7127,90.4494,91.0136,4002190.1447802,0
+NKE.US,D,20191203,000000,89.9635,90.0259,88.8241,89.9436,6163821.7615662,0
+NKE.US,D,20191204,000000,90.2818,91.2327,90.2044,91.1673,4581109.9786355,0
+NKE.US,D,20191205,000000,93.2685,93.337,92.1043,93.1803,7140440.2085904,0
+NKE.US,D,20191206,000000,93.921,94.6598,93.7554,94.3593,6547542.3478691,0
+NKE.US,D,20191209,000000,94.3792,94.9702,93.5423,93.9994,6763561.9072805,0
+NKE.US,D,20191210,000000,94.1253,94.9335,93.9994,94.3692,4352847.9225677,0
+NKE.US,D,20191211,000000,94.2612,94.6687,94.0182,94.5338,4440764.9819579,0
+NKE.US,D,20191212,000000,94.6687,95.5057,94.2612,95.0584,4896534.7788136,0
+NKE.US,D,20191213,000000,94.7778,95.6127,94.271,95.1061,5395035.3261484,0
+NKE.US,D,20191216,000000,95.467,96.6352,95.3907,96.1185,8443957.5189685,0
+NKE.US,D,20191217,000000,96.6729,97.4433,96.3536,96.9376,7251819.7002052,0
+NKE.US,D,20191218,000000,97.4631,98.0531,96.8692,97.836,7545513.5645969,0
+NKE.US,D,20191219,000000,97.7665,98.5311,96.9178,98.4141,12717199.968426,0
+NKE.US,D,20191220,000000,98.2614,98.66,96.1581,97.239,18140588.674804,0
+NKE.US,D,20191223,000000,97.5018,97.956,96.8394,97.3154,6529425.6713919,0
+NKE.US,D,20191224,000000,97.1121,97.9262,97.0436,97.4135,3421251.4082638,0
+NKE.US,D,20191226,000000,97.6089,98.0135,97.3838,97.9748,3814477.5772257,0
+NKE.US,D,20191227,000000,98.2614,99.024,98.2524,98.8057,5456467.6499797,0
+NKE.US,D,20191230,000000,98.776,98.8454,97.7268,98.0631,3593989.6073791,0
+NKE.US,D,20191231,000000,97.8459,98.6501,97.7765,98.5707,3303941.2640265,0
+NKE.US,D,20200102,000000,98.6204,99.4303,98.2754,99.4204,5802146.7452308,0
+NKE.US,D,20200103,000000,97.8548,99.2222,97.5792,99.1529,4669137.9667434,0
+NKE.US,D,20200106,000000,98.2127,99.0736,98.1335,99.0636,4741866.8678025,0
+NKE.US,D,20200107,000000,99.0438,99.9462,98.073,99.014,7009580.6257143,0
+NKE.US,D,20200108,000000,98.5707,99.3611,98.1136,98.786,5080540.3103129,0
+NKE.US,D,20200109,000000,99.1727,99.6192,98.6402,98.7265,5147807.4846922,0
+NKE.US,D,20200110,000000,99.1231,99.1628,98.0234,98.1632,5279205.5760703,0
+NKE.US,D,20200113,000000,98.2614,99.5496,98.0828,99.381,6910891.3793979,0
+NKE.US,D,20200114,000000,99.659,101.057,99.5596,100.106,5231065.5379414,0
+NKE.US,D,20200115,000000,100.423,100.868,99.6888,99.9861,4327009.5988997,0
+NKE.US,D,20200116,000000,100.066,100.74,100.046,100.54,6755656.723484,0
+NKE.US,D,20200117,000000,100.6,101.712,100.51,101.692,6446909.8321081,0
+NKE.US,D,20200121,000000,101.414,101.84,100.977,101.741,4990581.1540751,0
+NKE.US,D,20200122,000000,102.137,102.743,101.582,101.652,5172234.9967603,0
+NKE.US,D,20200123,000000,101.195,101.532,99.8266,100.193,7301682.1587862,0
+NKE.US,D,20200124,000000,100.76,101.057,98.895,99.252,3946742.9294873,0
+NKE.US,D,20200127,000000,95.5344,97.9748,95.3421,97.5118,10116896.703945,0
+NKE.US,D,20200128,000000,97.6089,98.3149,96.8097,97.6784,5831988.5871629,0
+NKE.US,D,20200129,000000,98.3348,98.5609,96.4706,97.122,4630183.8348784,0
+NKE.US,D,20200130,000000,96.3237,97.0348,94.7183,95.5155,7262821.8121098,0
+NKE.US,D,20200131,000000,95.4392,95.7704,93.3073,93.6761,9026113.4460504,0
+NKE.US,D,20200203,000000,96.3039,98.183,95.8864,96.5677,9999975.8186625,0
+NKE.US,D,20200204,000000,99.143,99.9761,98.5212,98.6402,6743168.166763,0
+NKE.US,D,20200205,000000,98.9942,99.2025,96.8195,97.8062,6279286.4553191,0
+NKE.US,D,20200206,000000,98.1632,98.766,97.4235,97.5405,5799742.6173866,0
+NKE.US,D,20200207,000000,97.0933,97.6684,96.2742,96.7303,4237413.4821015,0
+NKE.US,D,20200210,000000,96.519,97.7765,96.3039,97.2956,4331879.3696043,0
+NKE.US,D,20200211,000000,97.3451,97.6188,96.7303,97.2956,5008261.1747818,0
+NKE.US,D,20200212,000000,98.0035,100.253,97.7071,100.174,8301656.1430889,0
+NKE.US,D,20200213,000000,99.7179,100.908,98.9149,100.54,5537697.7245818,0
+NKE.US,D,20200214,000000,100.78,101.057,99.659,100.71,4425993.3105394,0
+NKE.US,D,20200218,000000,100.174,100.55,98.8454,99.2222,5054332.896548,0
+NKE.US,D,20200219,000000,99.8665,100.56,99.6391,99.6689,6374057.9010168,0
+NKE.US,D,20200220,000000,99.6689,99.8366,97.8162,99.7379,6607518.4801705,0
+NKE.US,D,20200221,000000,99.2222,99.3016,96.9178,97.5216,5911824.9936941,0
+NKE.US,D,20200224,000000,92.9393,94.4278,92.6577,93.2983,8598337.0153137,0
+NKE.US,D,20200225,000000,93.7257,94.1253,90.0974,90.37,9870892.1037117,0
+NKE.US,D,20200226,000000,90.5465,92.0726,89.4855,89.4954,9569479.6174578,0
+NKE.US,D,20200227,000000,87.5509,90.5277,86.0902,86.1397,13184656.609907,0
+NKE.US,D,20200228,000000,83.9155,87.2692,83.0558,87.1829,16983191.713522,0
+NKE.US,D,20200302,000000,87.3188,90.8499,85.749,90.4017,14457483.977885,0
+NKE.US,D,20200303,000000,90.4612,92.6458,88.3431,88.6952,15139820.638314,0
+NKE.US,D,20200304,000000,89.8157,91.5143,88.6069,91.4846,7078466.3509284,0
+NKE.US,D,20200305,000000,89.0164,89.4269,87.7283,88.352,9074184.9100629,0
+NKE.US,D,20200306,000000,86.1874,87.1929,83.7687,86.1874,12647648.670906,0
+NKE.US,D,20200309,000000,79.8766,84.6076,78.9306,82.0423,13607271.829945,0
+NKE.US,D,20200310,000000,84.5582,86.227,80.8425,86.1297,13077385.514617,0
+NKE.US,D,20200311,000000,81.9342,82.5431,80.0532,81.9342,16580295.58571,0
+NKE.US,D,20200312,000000,76.3058,76.5606,71.2047,72.375,22077582.986897,0
+NKE.US,D,20200313,000000,76.277,76.277,69.996,73.7216,22410543.600448,0
+NKE.US,D,20200316,000000,63.6754,71.175,61.8121,65.1489,18429777.824817,0
+NKE.US,D,20200317,000000,65.8491,71.5251,60.8641,68.1218,17553656.762207,0
+NKE.US,D,20200318,000000,63.1974,66.6503,58.5249,66.3667,19990263.526503,0
+NKE.US,D,20200319,000000,65.3919,70.9222,62.5726,68.6097,16584890.051506,0
+NKE.US,D,20200320,000000,69.7501,72.2402,65.5485,65.7905,16159129.498102,0
+NKE.US,D,20200323,000000,63.4017,65.2352,59.0901,61.2568,18135867.145205,0
+NKE.US,D,20200324,000000,64.087,70.8747,62.4269,70.5523,19324554.072406,0
+NKE.US,D,20200325,000000,78.1404,81.4374,74.3266,77.0673,27735111.962935,0
+NKE.US,D,20200326,000000,78.1988,84.7236,78.0431,82.2288,17638329.660827,0
+NKE.US,D,20200327,000000,79.6922,83.6329,77.5553,81.1836,14540866.069609,0
+NKE.US,D,20200330,000000,81.9342,83.846,79.4959,83.2819,11236371.170437,0
+NKE.US,D,20200331,000000,83.0359,83.623,80.3744,80.7057,9861013.397184,0
+NKE.US,D,20200401,000000,77.5354,79.1844,76.6003,77.2825,10017587.265253,0
+NKE.US,D,20200402,000000,77.0574,79.594,75.2626,78.1691,13052352.936816,0
+NKE.US,D,20200403,000000,77.4095,77.8289,75.9885,76.9206,8690525.8387763,0
+NKE.US,D,20200406,000000,79.8955,82.9477,79.2143,82.5481,11550465.834447,0
+NKE.US,D,20200407,000000,86.5185,86.6861,81.9639,82.0909,10731900.641207,0
+NKE.US,D,20200408,000000,82.6175,83.6617,81.5544,83.2045,6810162.0531198,0
+NKE.US,D,20200409,000000,84.5582,85.2414,83.0657,84.6573,7969917.762317,0
+NKE.US,D,20200413,000000,83.6914,83.8758,82.0711,82.3824,5205948.2509381,0
+NKE.US,D,20200414,000000,83.8363,85.6121,83.3791,85.3187,6558483.9532003,0
+NKE.US,D,20200415,000000,82.7851,83.7638,81.6526,82.9477,8256868.1691188,0
+NKE.US,D,20200416,000000,83.3294,84.4033,82.4718,84.1783,9610093.646316,0
+NKE.US,D,20200417,000000,86.812,88.0308,86.1874,87.6995,8315827.7909894,0
+NKE.US,D,20200420,000000,86.2557,87.2404,85.3682,85.7391,7426962.0271648,0
+NKE.US,D,20200421,000000,83.8758,84.7633,82.9972,83.1054,6763266.4335144,0
+NKE.US,D,20200422,000000,84.8417,87.2404,84.2943,86.5879,6626849.3218843,0
+NKE.US,D,20200423,000000,86.7526,87.3288,85.1154,85.2026,5478215.7292953,0
+NKE.US,D,20200424,000000,86.704,86.929,85.4902,86.1973,4562355.9662534,0
+NKE.US,D,20200427,000000,86.2071,87.6608,85.1639,87.1729,7048527.6984793,0
+NKE.US,D,20200428,000000,88.3243,88.479,86.451,86.6176,5275041.7153871,0
+NKE.US,D,20200429,000000,87.7878,89.1434,85.6697,85.9047,9699876.3250485,0
+NKE.US,D,20200430,000000,84.8615,85.8363,84.3786,85.0371,9607633.0456701,0
+NKE.US,D,20200501,000000,83.5634,83.9879,82.7266,83.4366,6306281.4629792,0
+NKE.US,D,20200504,000000,82.5976,83.6914,82.2387,83.6428,6509063.1926041,0
+NKE.US,D,20200505,000000,84.4133,86.349,83.9155,85.0558,6480796.5384626,0
+NKE.US,D,20200506,000000,85.8849,86.5087,85.28,86.2647,7527364.6179474,0
+NKE.US,D,20200507,000000,87.2028,88.0208,86.2022,86.3837,4681409.7082434,0
+NKE.US,D,20200508,000000,87.8939,88.4106,87.3832,88.2371,5627748.6491224,0
+NKE.US,D,20200511,000000,87.2493,89.1732,86.9479,88.6952,5061999.0793801,0
+NKE.US,D,20200512,000000,89.2803,89.417,85.9831,86.0902,5764293.8329991,0
+NKE.US,D,20200513,000000,85.2324,85.5844,83.1054,83.9057,6909701.4167905,0
+NKE.US,D,20200514,000000,82.909,84.453,82.0423,84.4233,7619090.5661244,0
+NKE.US,D,20200515,000000,83.155,85.0856,82.7941,84.8516,9395989.1199484,0
+NKE.US,D,20200518,000000,88.2658,89.3477,87.6708,88.8022,8734346.7160172,0
+NKE.US,D,20200519,000000,88.6168,91.5143,88.5871,89.2603,6678328.3144143,0
+NKE.US,D,20200520,000000,90.9095,91.552,90.4216,90.6645,6506963.614512,0
+NKE.US,D,20200521,000000,90.5971,92.0598,90.0983,91.9418,7693399.6971883,0
+NKE.US,D,20200522,000000,92.0994,92.3225,91.0553,91.4459,4151645.4145049,0
+NKE.US,D,20200526,000000,93.6206,95.0346,92.9383,94.2453,7366292.0861567,0
+NKE.US,D,20200527,000000,95.7079,97.5305,95.2201,97.4135,8115400.7755072,0
+NKE.US,D,20200528,000000,97.6287,98.2227,95.8349,96.0401,7445371.1520793,0
+NKE.US,D,20200529,000000,96.0164,97.0516,94.7838,96.3971,10567437.724429,0
+NKE.US,D,20200601,000000,96.2197,97.5692,95.7218,97.3352,4397143.7764088,0
+NKE.US,D,20200602,000000,97.2172,98.66,96.6312,98.5212,11043362.260837,0
+NKE.US,D,20200603,000000,99.024,102.226,98.8851,101.811,6000603.2633105,0
+NKE.US,D,20200604,000000,101.364,101.602,98.2524,99.0438,8973824.6738817,0
+NKE.US,D,20200605,000000,101.702,102.366,99.8665,100.423,8553065.9972004,0
+NKE.US,D,20200608,000000,100.76,101.989,100.423,101.979,6305032.0022414,0
+NKE.US,D,20200609,000000,100.53,101.474,100.154,100.343,5507921.4314375,0
+NKE.US,D,20200610,000000,100.71,100.858,99.4601,99.8565,5311823.661272,0
+NKE.US,D,20200611,000000,96.2007,96.7968,92.7777,93.0624,11225589.907526,0
+NKE.US,D,20200612,000000,95.6327,95.6327,92.6418,94.2939,7584400.1307883,0
+NKE.US,D,20200615,000000,91.8199,95.9083,91.3695,95.6723,8843788.9888449,0
+NKE.US,D,20200616,000000,99.014,99.1033,95.5542,96.8463,6193588.9787247,0
+NKE.US,D,20200617,000000,96.8067,98.0234,96.6976,97.0129,3482692.808081,0
+NKE.US,D,20200618,000000,96.5043,97.2172,95.6821,96.2682,4491874.884391,0
+NKE.US,D,20200619,000000,97.7566,97.7665,93.6573,93.6573,10536292.974285,0
+NKE.US,D,20200622,000000,94.7044,97.3352,93.8893,97.3054,7074905.539092,0
+NKE.US,D,20200623,000000,98.9149,99.9562,98.4914,99.659,6646199.324013,0
+NKE.US,D,20200624,000000,98.7166,99.5894,95.9171,97.8647,8806668.2061496,0
+NKE.US,D,20200625,000000,97.0328,99.4303,96.6113,99.1628,11792622.216621,0
+NKE.US,D,20200626,000000,96.3178,96.5925,91.4976,91.5957,25483016.968467,0
+NKE.US,D,20200629,000000,91.6244,93.8734,91.6244,93.7456,9842192.8275714,0
+NKE.US,D,20200630,000000,93.8734,96.1215,93.5223,95.8785,9270898.8388327,0
+NKE.US,D,20200701,000000,96.3178,96.529,94.9572,95.2429,5863657.7276074,0
+NKE.US,D,20200702,000000,96.5925,97.4532,95.8487,96.2494,5476613.3135468,0
+NKE.US,D,20200706,000000,97.4135,97.8162,96.8463,97.7368,5108168.6201064,0
+NKE.US,D,20200707,000000,97.0229,97.3451,94.7738,94.9205,6496801.535533,0
+NKE.US,D,20200708,000000,95.3411,96.7868,94.8135,96.6509,5762232.5757367,0
+NKE.US,D,20200709,000000,96.3674,96.7174,94.2354,94.8432,6424575.8474747,0
+NKE.US,D,20200710,000000,94.8532,95.8785,93.5997,95.82,4056978.8468676,0
+NKE.US,D,20200713,000000,96.0719,96.7472,94.1273,94.3236,4955391.5395097,0
+NKE.US,D,20200714,000000,94.1957,95.0951,93.3944,94.6162,4960507.3702788,0
+NKE.US,D,20200715,000000,96.2295,96.8463,95.1535,96.3574,5464703.6030433,0
+NKE.US,D,20200716,000000,95.3411,96.0541,94.8918,95.1041,3676466.1173903,0
+NKE.US,D,20200717,000000,94.8036,95.0753,93.913,94.1461,7574502.2638459,0
+NKE.US,D,20200720,000000,93.3846,94.2155,93.0037,93.5323,5954176.5696479,0
+NKE.US,D,20200721,000000,94.7738,96.8067,93.9717,96.181,5989782.6711258,0
+NKE.US,D,20200722,000000,95.9866,96.7968,95.7417,96.7174,4190122.5528841,0
+NKE.US,D,20200723,000000,96.171,97.9658,95.5542,96.1215,4633095.209495,0
+NKE.US,D,20200724,000000,95.9667,97.1578,95.5354,96.2494,5766166.5114415,0
+NKE.US,D,20200727,000000,94.8135,96.2197,94.7441,95.0554,4370250.6214803,0
+NKE.US,D,20200728,000000,94.8036,95.3123,94.0301,94.1363,3909178.4319214,0
+NKE.US,D,20200729,000000,94.2939,95.3897,94.161,94.8234,7028437.4992709,0
+NKE.US,D,20200730,000000,94.3336,95.0753,93.6731,94.6746,4109396.6997258,0
+NKE.US,D,20200731,000000,94.7441,95.4868,94.166,95.4481,5635224.2362487,0
+NKE.US,D,20200803,000000,95.8587,97.0913,95.6524,96.1513,5598081.2678099,0
+NKE.US,D,20200804,000000,95.6227,95.7803,94.4119,95.1735,7710112.6211657,0
+NKE.US,D,20200805,000000,94.9672,99.014,94.9305,98.7166,7390830.5269423,0
+NKE.US,D,20200806,000000,98.424,98.9446,97.8162,98.2327,4153159.0872793,0
+NKE.US,D,20200807,000000,98.766,99.649,97.6784,99.5993,5671231.697996,0
+NKE.US,D,20200810,000000,100.183,104.468,100.125,103.08,12965162.964748,0
+NKE.US,D,20200811,000000,104.488,104.944,102.534,102.792,5523061.1845101,0
+NKE.US,D,20200812,000000,103.387,103.556,101.087,102.892,4821853.5323239,0
+NKE.US,D,20200813,000000,102.97,104.627,102.872,104.16,4378722.5501797,0
+NKE.US,D,20200814,000000,103.783,104.418,103.129,104.072,3053487.4137726,0
+NKE.US,D,20200817,000000,104.14,104.14,102.783,103.327,3085484.2981556,0
+NKE.US,D,20200818,000000,104.101,104.637,103.139,104.607,5136794.2799159,0
+NKE.US,D,20200819,000000,105.292,107.265,104.964,105.986,9723468.8464056,0
+NKE.US,D,20200820,000000,105.162,106.333,104.964,105.609,4401796.7318926,0
+NKE.US,D,20200821,000000,105.599,107.334,105.35,107.325,5690039.1578511,0
+NKE.US,D,20200824,000000,107.562,109.525,107.462,109.356,8358413.325693,0
+NKE.US,D,20200825,000000,109.525,109.803,108.633,109.039,4480162.8286936,0
+NKE.US,D,20200826,000000,109.446,109.615,108.831,109.059,4579292.7645519,0
+NKE.US,D,20200827,000000,109.515,110.288,108.058,108.395,4490491.3007491,0
+NKE.US,D,20200828,000000,108.802,110.418,108.365,110.041,3807501.1693289,0
+NKE.US,D,20200831,000000,109.902,110.269,108.921,109.664,3591612.7074928,0
+NKE.US,D,20200901,000000,109.773,112.609,109.605,112.55,5014179.7260895,0
+NKE.US,D,20200902,000000,112.768,115.058,112.213,114.474,6913526.4406634,0
+NKE.US,D,20200903,000000,114.474,114.572,109.773,110.596,7412516.0827988,0
+NKE.US,D,20200904,000000,110.705,111.469,108.008,110.15,5262918.2149915,0
+NKE.US,D,20200908,000000,109.069,111.559,108.335,110.468,5408192.480504,0
+NKE.US,D,20200909,000000,110.755,113.888,110.576,112.609,6120206.6066743,0
+NKE.US,D,20200910,000000,113.591,115.861,111.717,112.501,5135706.1700401,0
+NKE.US,D,20200911,000000,114.434,116.863,114.097,115.634,8739906.2616569,0
+NKE.US,D,20200914,000000,116.13,117.537,115.802,116.893,5092082.9476052,0
+NKE.US,D,20200915,000000,117.31,118.084,116.794,116.883,6055197.3359204,0
+NKE.US,D,20200916,000000,115.941,117.3,115.792,116.218,7170902.2428983,0
+NKE.US,D,20200917,000000,114.989,116.178,113.492,114.037,7526818.0419023,0
+NKE.US,D,20200918,000000,113.125,115.544,112.203,112.371,13139158.692143,0
+NKE.US,D,20200921,000000,110.695,111.776,109.515,111.092,8659429.493892,0
+NKE.US,D,20200922,000000,110.825,114.85,110.596,114.543,13272465.765908,0
+NKE.US,D,20200923,000000,127.632,127.792,122.763,124.559,38593974.555257,0
+NKE.US,D,20200924,000000,123.904,124.975,120.83,122.268,13760784.065406,0
+NKE.US,D,20200925,000000,121.177,122.268,119.808,121.752,9370049.9519916,0
+NKE.US,D,20200928,000000,122.674,123.676,121.414,121.841,7678436.421621,0
+NKE.US,D,20200929,000000,121.861,124.549,121.484,123.834,7958726.0631496,0
+NKE.US,D,20200930,000000,123.587,124.717,122.674,123.04,8877092.8152103,0
+NKE.US,D,20201001,000000,125.163,125.163,122.813,124.102,5752135.0371024,0
+NKE.US,D,20201002,000000,121.871,124.261,121.117,124.102,7643831.7039306,0
+NKE.US,D,20201005,000000,124.519,125.926,123.914,125.342,8438925.388959,0
+NKE.US,D,20201006,000000,126.263,127.851,124.707,125.084,6099910.685117,0
+NKE.US,D,20201007,000000,125.827,127.821,125.679,127.474,4480017.6129178,0
+NKE.US,D,20201008,000000,127.811,128.316,126.928,127.127,3668903.8041757,0
+NKE.US,D,20201009,000000,127.404,128.575,126.75,128.366,4380928.014775,0
+NKE.US,D,20201012,000000,128.575,128.713,126.68,126.879,5241260.8955357,0
+NKE.US,D,20201013,000000,125.48,127.285,125.391,126.62,4331701.8836561,0
+NKE.US,D,20201014,000000,126.948,127.017,124.459,125.094,3660451.0358912,0
+NKE.US,D,20201015,000000,123.944,126.522,123.597,126.423,4322440.3441758,0
+NKE.US,D,20201016,000000,126.928,127.602,124.985,125.431,6133760.0790846,0
+NKE.US,D,20201019,000000,126.522,127.197,124.499,124.866,5266145.232232,0
+NKE.US,D,20201020,000000,125.431,127.315,125.153,125.917,3877532.4856633,0
+NKE.US,D,20201021,000000,125.926,128.753,125.877,126.85,5016600.9974627,0
+NKE.US,D,20201022,000000,127.017,127.672,126.283,127.434,2929533.6477913,0
+NKE.US,D,20201023,000000,127.414,128.009,126.076,127.404,4129100.6653081,0
+NKE.US,D,20201026,000000,126.483,127.037,124.142,125.798,5533035.6931121,0
+NKE.US,D,20201027,000000,126.204,126.908,125.332,125.421,3046573.5293347,0
+NKE.US,D,20201028,000000,122.783,123.864,118.618,119.63,8794065.6953822,0
+NKE.US,D,20201029,000000,119.818,121.712,118.728,120.393,5047934.3264257,0
+NKE.US,D,20201030,000000,121.187,121.187,116.428,117.687,7951316.024811,0
+NKE.US,D,20201102,000000,119.908,121.624,118.678,119.927,4837043.707541,0
+NKE.US,D,20201103,000000,121.534,123.001,120.72,122.109,3562081.4659703,0
+NKE.US,D,20201104,000000,122.833,126.353,122.763,124.776,5165023.6216706,0
+NKE.US,D,20201105,000000,126.61,127.821,125.887,127.117,4020350.1843014,0
+NKE.US,D,20201106,000000,127.325,127.325,125.779,126.323,3014291.2556145,0
+NKE.US,D,20201109,000000,132.373,133.632,126.194,126.373,7644507.3606653,0
+NKE.US,D,20201110,000000,127.464,127.524,123.735,125.143,8178189.4550225,0
+NKE.US,D,20201111,000000,126.116,127.216,124.617,125.094,6182223.8273805,0
+NKE.US,D,20201112,000000,124.082,125.272,123.12,124.102,4895250.0225746,0
+NKE.US,D,20201113,000000,125.342,126.026,124.29,125.709,4068020.2880446,0
+NKE.US,D,20201116,000000,126.879,127.732,124.806,127.524,6241168.3226079,0
+NKE.US,D,20201117,000000,127.89,129.933,126.532,129.546,7145756.7194942,0
+NKE.US,D,20201118,000000,130.399,131.302,128.902,129,5686658.8572916,0
+NKE.US,D,20201119,000000,129.288,129.457,127.345,129.279,4737444.84574,0
+NKE.US,D,20201120,000000,130.627,130.855,129.279,130.31,4408145.8883134,0
+NKE.US,D,20201123,000000,131.699,132.204,130.419,131.45,6244136.1700263,0
+NKE.US,D,20201124,000000,132.313,133.275,131.529,132.016,7352736.5968604,0
+NKE.US,D,20201125,000000,131.569,133.096,130.945,132.838,4576294.6638469,0
+NKE.US,D,20201127,000000,133.285,133.413,130.667,131.569,3578346.6413055,0
+NKE.US,D,20201130,000000,131.232,132.591,130.022,132.016,9849352.7720738,0
+NKE.US,D,20201201,000000,133.722,133.781,132.065,132.74,3912656.551441,0
+NKE.US,D,20201202,000000,132.471,133.602,131.986,132.878,4217248.6581197,0
+NKE.US,D,20201203,000000,132.412,135.179,132.313,134.236,5031416.0319256,0
+NKE.US,D,20201204,000000,134.614,134.911,133.195,134.713,4423724.3140421,0
+NKE.US,D,20201207,000000,134.534,136.358,134.346,136.249,4672696.7616939,0
+NKE.US,D,20201208,000000,135.744,137.906,135.159,136.617,7079221.6746513,0
+NKE.US,D,20201209,000000,138.034,138.034,135.774,136.289,4419815.5894095,0
+NKE.US,D,20201210,000000,135.784,136.636,134.762,135.089,4593753.8355612,0
+NKE.US,D,20201211,000000,134.901,135.645,133.781,134.921,4248978.3051374,0
+NKE.US,D,20201214,000000,136.418,136.498,133.751,133.829,7738350.0304635,0
+NKE.US,D,20201215,000000,134.941,136.924,134.772,136.885,7782793.1169661,0
+NKE.US,D,20201216,000000,136.568,137.956,134.971,135.843,6694033.8039469,0
+NKE.US,D,20201217,000000,137.4,138.204,136.249,137.966,8887086.4842271,0
+NKE.US,D,20201218,000000,138.551,138.601,134.693,134.802,18300449.058245,0
+NKE.US,D,20201221,000000,142.209,145.293,139.948,141.417,16406821.223287,0
+NKE.US,D,20201222,000000,140.474,140.881,138.551,139.889,6457935.138199,0
+NKE.US,D,20201223,000000,139.998,141.01,139.155,139.215,3450435.745433,0
+NKE.US,D,20201224,000000,138.561,139.631,138.561,139.055,1855322.1318697,0
+NKE.US,D,20201228,000000,139.978,140.355,138.511,139.869,4156407.2818205,0
+NKE.US,D,20201229,000000,140.265,140.484,137.906,139.026,3291727.0037709,0
+NKE.US,D,20201230,000000,139.602,140.048,138.124,139.035,3108110.7312263,0
+NKE.US,D,20201231,000000,139.155,139.245,137.846,138.928,3004029.3407895,0
+NKE.US,D,20210104,000000,140.285,140.395,135.823,137.579,6291856.6959139,0
+NKE.US,D,20210105,000000,136.101,139.115,136.101,138.688,4239519.1108511,0
+NKE.US,D,20210106,000000,138.708,140.98,137.013,139.79,6184342.5658874,0
+NKE.US,D,20210107,000000,140.623,143.013,140.424,142.338,5353374.5335729,0
+NKE.US,D,20210108,000000,142.923,144.173,142.288,143.717,4023214.1621024,0
+NKE.US,D,20210111,000000,143.37,144.451,142.19,144.401,4332182.9109135,0
+NKE.US,D,20210112,000000,143.865,144.203,141.774,142.438,3746318.9393337,0
+NKE.US,D,20210113,000000,142.219,142.507,139.869,140.464,3391215.9452973,0
+NKE.US,D,20210114,000000,141.069,142.288,138.391,138.758,4179309.0197996,0
+NKE.US,D,20210115,000000,138.024,139.82,137.36,138.184,6529981.323423,0
+NKE.US,D,20210119,000000,138.451,138.678,135.912,136.765,6657731.8768764,0
+NKE.US,D,20210120,000000,137.856,140.633,137.489,140.236,4739785.4416823,0
+NKE.US,D,20210121,000000,139.849,141.218,138.591,139.065,4087293.6485138,0
+NKE.US,D,20210122,000000,138.551,139.324,136.805,136.845,4226589.8645881,0
+NKE.US,D,20210125,000000,136.488,136.675,132.323,135.059,6108780.9487571,0
+NKE.US,D,20210126,000000,135.268,135.358,132.293,132.67,5409791.8709238,0
+NKE.US,D,20210127,000000,129.824,130.459,127.929,128.663,7959238.3521366,0
+NKE.US,D,20210128,000000,129.963,133.919,129.13,132.303,6359151.0982513,0
+NKE.US,D,20210129,000000,131.539,132.591,129.755,131.182,7297506.1967884,0
+NKE.US,D,20210201,000000,132.938,133.602,130.895,133.265,4446938.6693163,0
+NKE.US,D,20210202,000000,134.594,137.34,134.296,137.072,7263667.8956925,0
+NKE.US,D,20210203,000000,137.182,137.539,135.516,136.131,4764378.3383839,0
+NKE.US,D,20210204,000000,137.032,138.511,136.418,138.094,4616874.4056468,0
+NKE.US,D,20210205,000000,138.798,142.953,138.748,142.497,6264321.1628659,0
+NKE.US,D,20210208,000000,142.536,143.25,140.236,140.821,6419948.1030633,0
+NKE.US,D,20210209,000000,141.01,141.614,139.155,139.245,3499384.5547578,0
+NKE.US,D,20210210,000000,139.889,140.038,138.361,139.899,4201397.9528111,0
+NKE.US,D,20210211,000000,140.424,141.744,139.849,140.95,3898965.9307979,0
+NKE.US,D,20210212,000000,140.534,140.861,138.858,139.562,3703682.9824858,0
+NKE.US,D,20210216,000000,140.781,140.781,138.491,139.165,4962763.2570186,0
+NKE.US,D,20210217,000000,138.758,141.951,137.687,141.387,6556540.6837558,0
+NKE.US,D,20210218,000000,140.404,142.775,138.668,142.478,4569453.3872969,0
+NKE.US,D,20210219,000000,142.805,142.873,138.957,139.462,7623274.5956653,0
+NKE.US,D,20210222,000000,138.997,139.899,133.81,134.216,9150728.7505659,0
+NKE.US,D,20210223,000000,133.582,134.376,129.209,133.682,10554262.418101,0
+NKE.US,D,20210224,000000,132.63,133.512,131.539,133.205,6477596.74918,0
+NKE.US,D,20210225,000000,135.109,136.675,132.114,133.106,5778392.8730117,0
+NKE.US,D,20210226,000000,133.732,134.663,131.222,132.62,6758463.2200403,0
+NKE.US,D,20210301,000000,133.472,136.915,133.335,135.436,5810868.7677663,0
+NKE.US,D,20210302,000000,135.348,136.041,133.443,134.822,5379058.565479,0
+NKE.US,D,20210303,000000,134.881,135.198,132.006,132.114,4967951.6956757,0
+NKE.US,D,20210304,000000,131.856,132.968,128.109,129.913,7298387.5758723,0
+NKE.US,D,20210305,000000,131.401,131.539,127.127,131.212,6054119.3104736,0
+NKE.US,D,20210308,000000,131.499,133.462,130.24,132.412,5064150.0880595,0
+NKE.US,D,20210309,000000,133.345,135.784,133.285,133.781,6075070.7199079,0
+NKE.US,D,20210310,000000,134.326,135.982,133.929,135.377,4593145.7444998,0
+NKE.US,D,20210311,000000,136.944,139.929,136.339,138.938,5789266.9126694,0
+NKE.US,D,20210312,000000,137.757,138.659,136.378,138.204,4210592.935061,0
+NKE.US,D,20210315,000000,138.451,142.675,138.411,142.616,5505400.3242183,0
+NKE.US,D,20210316,000000,143.547,143.817,141.535,142.328,5714493.8978771,0
+NKE.US,D,20210317,000000,140.901,143.817,140.901,142.497,5217955.7804016,0
+NKE.US,D,20210318,000000,142.051,144.311,140.275,140.871,10446744.254303,0
+NKE.US,D,20210319,000000,137.757,140.574,133.345,135.278,25386995.053589,0
+NKE.US,D,20210322,000000,135.417,136.587,133.859,136.051,7659990.9927626,0
+NKE.US,D,20210323,000000,136.269,138.391,134.376,134.911,5673499.6860504,0
+NKE.US,D,20210324,000000,134.276,135.704,130.746,131.024,8290428.1399776,0
+NKE.US,D,20210325,000000,125.004,127.325,123.437,126.581,18776555.114372,0
+NKE.US,D,20210326,000000,129.477,131.053,127.702,130.855,10173422.953128,0
+NKE.US,D,20210329,000000,130.806,131.768,128.575,131.352,7270364.9649096,0
+NKE.US,D,20210330,000000,130.22,131.212,129.12,130.815,6124703.2535105,0
+NKE.US,D,20210331,000000,130.955,132.036,129.795,130.756,6990912.3309777,0
+NKE.US,D,20210401,000000,132.541,132.541,130.082,130.399,5813677.2812085,0
+NKE.US,D,20210405,000000,130.965,133.512,130.965,132.958,5598605.6581115,0
+NKE.US,D,20210406,000000,133.275,135.496,132.768,134.951,4746119.4714598,0
+NKE.US,D,20210407,000000,134.792,136.021,134.187,134.366,6754186.4137537,0
+NKE.US,D,20210408,000000,135.069,135.099,131.272,131.539,8890800.5793823,0
+NKE.US,D,20210409,000000,131.797,133.335,131.362,133.285,6155361.9341815,0
+NKE.US,D,20210412,000000,132.591,134.703,132.075,134.455,5730013.8339185,0
+NKE.US,D,20210413,000000,133.433,133.819,131.262,131.401,8921055.8828983,0
+NKE.US,D,20210414,000000,131.401,132.036,129.695,130.132,7473794.1148684,0
+NKE.US,D,20210415,000000,130.865,131.926,130.548,131.529,6387339.0938475,0
+NKE.US,D,20210416,000000,132.551,132.61,131.589,132.164,6964044.3871215,0
+NKE.US,D,20210419,000000,132.154,132.233,130.022,130.439,5704970.163246,0
+NKE.US,D,20210420,000000,127.107,127.831,123.696,125.064,13484667.360546,0
+NKE.US,D,20210421,000000,125.54,128.247,125.322,127.831,7226606.6111276,0
+NKE.US,D,20210422,000000,127.821,128.286,125.926,127.117,6547796.4754767,0
+NKE.US,D,20210423,000000,126.869,128.565,126.403,128.119,7611432.4508353,0
+NKE.US,D,20210426,000000,128.406,129.576,127.255,129.477,8351577.0913574,0
+NKE.US,D,20210427,000000,129.873,130.657,129.308,129.982,5928043.7806567,0
+NKE.US,D,20210428,000000,130.132,130.201,128.256,128.623,8329056.5447899,0
+NKE.US,D,20210429,000000,129.645,131.976,129.13,131.123,6720099.0272647,0
+NKE.US,D,20210430,000000,130.31,131.738,129.923,130.488,5735679.2660614,0
+NKE.US,D,20210503,000000,131.232,132.303,130.459,130.895,5135239.2609832,0
+NKE.US,D,20210504,000000,130.102,130.459,128.386,129.437,6229315.0849062,0
+NKE.US,D,20210505,000000,130.568,132.065,129.953,130.082,4286699.1113508,0
+NKE.US,D,20210506,000000,130.469,131.699,129.814,131.352,5285649.5261224,0
+NKE.US,D,20210507,000000,132.838,137.122,132.561,135.595,10738675.360526,0
+NKE.US,D,20210510,000000,135.784,136.675,134.128,134.226,5761612.3833608,0
+NKE.US,D,20210511,000000,136.161,136.161,132.848,134.911,8176331.9032233,0
+NKE.US,D,20210512,000000,133.255,134.633,131.202,131.252,5960589.2579705,0
+NKE.US,D,20210513,000000,131.559,132.868,130.359,131.469,6387035.5525383,0
+NKE.US,D,20210514,000000,132.194,134.494,131.906,133.761,4439041.5530629,0
+NKE.US,D,20210517,000000,134.157,134.861,133.335,134.236,3998322.7663059,0
+NKE.US,D,20210518,000000,134.266,135.258,133.285,133.395,5757123.8040678,0
+NKE.US,D,20210519,000000,131.342,131.826,129.833,130.825,5673157.8239114,0
+NKE.US,D,20210520,000000,131.639,132.065,130.062,131.132,5015133.7130612,0
+NKE.US,D,20210521,000000,131.689,132.026,130.28,130.528,5416500.0330125,0
+NKE.US,D,20210524,000000,130.965,132.204,130.677,131.916,4383452.1473228,0
+NKE.US,D,20210525,000000,132.778,133.008,131.709,132.174,4965304.5330956,0
+NKE.US,D,20210526,000000,133.037,135.704,132.838,134.693,6891910.4673662,0
+NKE.US,D,20210527,000000,135.338,136.091,134.286,134.376,13092313.494683,0
+NKE.US,D,20210528,000000,134.336,135.426,134.187,134.554,4213761.4626141,0
+NKE.US,D,20210601,000000,135.912,136.111,132.333,132.62,5657302.0763885,0
+NKE.US,D,20210602,000000,132.7,133.592,131.659,132.293,5300531.1178159,0
+NKE.US,D,20210603,000000,131.332,132.798,130.647,132.293,5098989.7729428,0
+NKE.US,D,20210604,000000,132.61,133.047,130.419,131.866,5291299.8316221,0
+NKE.US,D,20210607,000000,132.124,133.305,131.579,132.075,3818567.8215782,0
+NKE.US,D,20210608,000000,132.798,132.828,130.548,131.479,4985184.9761831,0
+NKE.US,D,20210609,000000,131.748,133.008,129.596,129.982,6540212.9849614,0
+NKE.US,D,20210610,000000,129.645,130.706,128.366,129.14,6677827.1182991,0
+NKE.US,D,20210611,000000,129.645,130.132,128.693,130.082,5491584.6566572,0
+NKE.US,D,20210614,000000,129.843,130.191,128.296,129.506,5825371.184934,0
+NKE.US,D,20210615,000000,129.685,129.893,128.019,128.466,5241602.7576747,0
+NKE.US,D,20210616,000000,128.476,129.338,127.792,128.575,8028128.1111222,0
+NKE.US,D,20210617,000000,127.434,128.069,126.066,127.117,8690043.8030759,0
+NKE.US,D,20210618,000000,124.896,127.225,124.896,126.61,9924033.0101205,0
+NKE.US,D,20210621,000000,127.434,128.932,126.898,128.256,6378005.9549221,0
+NKE.US,D,20210622,000000,128.991,130.825,128.306,130.617,6129764.6283638,0
+NKE.US,D,20210623,000000,130.945,131.826,130.359,131.232,4630974.4541023,0
+NKE.US,D,20210624,000000,132.026,132.918,131.033,131.728,11583037.531276,0
+NKE.US,D,20210625,000000,150.271,152.423,148.368,152.186,46944157.978545,0
+NKE.US,D,20210628,000000,151.749,151.887,149.389,150.222,13320166.122938,0
+NKE.US,D,20210629,000000,151.114,154.209,150.767,153.762,10426198.238909,0
+NKE.US,D,20210630,000000,152.612,153.157,151.372,152.323,10428125.373267,0
+NKE.US,D,20210701,000000,151.907,155.993,151.729,155.785,9139727.6471043,0
+NKE.US,D,20210702,000000,155.993,157.729,155.428,157.5,6488436.5017796,0
+NKE.US,D,20210706,000000,157.679,158.194,155.646,157.867,6765918.638309,0
+NKE.US,D,20210707,000000,157.916,159.225,156.062,157.916,5485220.3735931,0
+NKE.US,D,20210708,000000,155.953,158.571,155.14,158.383,6168192.3530414,0
+NKE.US,D,20210709,000000,159.415,159.692,158.264,158.73,5073517.5140431,0
+NKE.US,D,20210712,000000,159.365,160.148,158.462,159.542,5063288.8778334,0
+NKE.US,D,20210713,000000,159.078,160.029,158.74,159.315,5829537.0625029,0
+NKE.US,D,20210714,000000,159.592,160.446,159.068,159.265,4998142.4588469,0
+NKE.US,D,20210715,000000,158.601,159.919,158.145,159.415,6524234.2074062,0
+NKE.US,D,20210716,000000,159.345,159.425,157.402,157.609,6697660.164571,0
+NKE.US,D,20210719,000000,155.933,156.598,154.396,155.656,7482124.8615635,0
+NKE.US,D,20210720,000000,155.051,158.184,154.376,157.5,4695109.4048725,0
+NKE.US,D,20210721,000000,158.254,159.155,157.768,158.809,5470022.1308329,0
+NKE.US,D,20210722,000000,158.838,161.457,158.661,161.388,4920586.1416845,0
+NKE.US,D,20210723,000000,162.052,164.114,161.437,164.025,4277692.707921,0
+NKE.US,D,20210726,000000,163.381,164.194,161.526,162.775,3913727.5177878,0
+NKE.US,D,20210727,000000,162.508,163.282,160.296,162.27,4421003.5351311,0
+NKE.US,D,20210728,000000,162.191,163.569,161.784,163.132,4151827.9426677,0
+NKE.US,D,20210729,000000,163.569,164.681,163.063,164.641,3656927.5364417,0
+NKE.US,D,20210730,000000,164.254,165.512,164.015,165.155,5440868.0469503,0
+NKE.US,D,20210802,000000,166.693,167.595,165.671,166.385,5611211.1942074,0
+NKE.US,D,20210803,000000,166.851,169.093,166.127,168.825,5799504.6248651,0
+NKE.US,D,20210804,000000,168.953,169.924,168.557,169.5,4712323.5249651,0
+NKE.US,D,20210805,000000,169.003,171.561,168.775,171.413,3878371.5101459,0
+NKE.US,D,20210806,000000,171.909,171.929,170.282,170.381,4146853.2939028,0
+NKE.US,D,20210809,000000,170.084,170.629,169.202,169.36,3664261.9415637,0
+NKE.US,D,20210810,000000,169.152,171.523,169.023,169.857,3800464.2548587,0
+NKE.US,D,20210811,000000,169.587,170.788,168.537,168.864,4136326.1585983,0
+NKE.US,D,20210812,000000,168.488,168.914,167.11,168.24,4054514.21245,0
+NKE.US,D,20210813,000000,168.051,169.31,166.415,169.28,3008409.0082508,0
+NKE.US,D,20210816,000000,168.299,169.984,167.288,169.944,3580935.3141981,0
+NKE.US,D,20210817,000000,169.132,169.29,167.02,168.26,3654158.3522722,0
+NKE.US,D,20210818,000000,167.367,169.39,166.297,166.444,5565517.638524,0
+NKE.US,D,20210819,000000,164.611,165.185,162.072,163.262,7440903.7500869,0
+NKE.US,D,20210820,000000,163.936,165.652,163.093,165.433,4096721.5810707,0
+NKE.US,D,20210823,000000,167.08,168.498,166.811,167.337,3850675.6346788,0
+NKE.US,D,20210824,000000,167.228,168.468,166.524,167.595,3177702.3664618,0
+NKE.US,D,20210825,000000,167.615,168.289,167.158,167.457,3046578.5715491,0
+NKE.US,D,20210826,000000,167.01,167.148,163.936,164.581,4127541.6126037,0
+NKE.US,D,20210827,000000,165.195,165.989,164.214,165.503,3050261.4049749,0
+NKE.US,D,20210830,000000,165.81,166.325,164.501,165.949,3581493.9915579,0
+NKE.US,D,20210831,000000,165.473,165.602,162.171,162.697,7640407.031884,0
+NKE.US,D,20210901,000000,162.875,164.551,162.052,162.518,4765643.9342081,0
+NKE.US,D,20210902,000000,163.182,163.371,160.763,161.645,4691047.3969209,0
+NKE.US,D,20210903,000000,161.179,162.141,160.207,161.268,4308097.2609843,0
+NKE.US,D,20210907,000000,161.675,161.834,159.899,160.624,5719966.7174286,0
+NKE.US,D,20210908,000000,159.989,160.079,157.768,158.71,6674511.3580844,0
+NKE.US,D,20210909,000000,163.202,164.084,161.179,161.318,8520522.5367723,0
+NKE.US,D,20210910,000000,162.221,163.599,161.418,161.566,4305462.1997189,0
+NKE.US,D,20210913,000000,159.552,160.901,156.369,157.539,8925176.3805374,0
+NKE.US,D,20210914,000000,157.193,157.411,155.12,156.796,5390777.6802767,0
+NKE.US,D,20210915,000000,155.547,156.36,153.742,155.953,6912872.9696722,0
+NKE.US,D,20210916,000000,155.636,157.035,155.249,155.646,5149835.4633394,0
+NKE.US,D,20210917,000000,156.003,158.998,154.139,154.476,8047662.6582993,0
+NKE.US,D,20210920,000000,151.819,153.345,150.43,152.333,7129592.3884476,0
+NKE.US,D,20210921,000000,153.167,154.199,151.669,153.097,5931525.9339478,0
+NKE.US,D,20210922,000000,154.843,156.042,153.672,155.487,6930726.4425556,0
+NKE.US,D,20210923,000000,156.746,158.303,156.31,157.599,12132016.695796,0
+NKE.US,D,20210924,000000,149.17,149.964,146.156,147.733,27251354.850618,0
+NKE.US,D,20210927,000000,147.654,148.05,145.471,146.196,11623449.871556,0
+NKE.US,D,20210928,000000,145.521,145.7,143.2,143.499,10826591.411474,0
+NKE.US,D,20210929,000000,143.904,146.097,143.884,144.212,7892834.4048691,0
+NKE.US,D,20210930,000000,144.074,145.65,142.626,143.43,10263211.682518,0
+NKE.US,D,20211001,000000,143.42,146.156,142.576,145.244,8214171.7056975,0
+NKE.US,D,20211004,000000,145.244,145.79,143.954,145.323,8050849.3378244,0
+NKE.US,D,20211005,000000,146.156,149.13,145.987,147.604,11018532.380056,0
+NKE.US,D,20211006,000000,146.156,147.604,145.68,146.95,7706321.884351,0
+NKE.US,D,20211007,000000,148.436,151.749,148.397,149.964,8057996.1725693,0
+NKE.US,D,20211008,000000,150.331,150.976,148.803,150.589,6413302.4644335,0
+NKE.US,D,20211011,000000,150.103,151.679,148.199,148.416,5620907.3725724,0
+NKE.US,D,20211012,000000,150.529,151.689,149.428,151.442,7501612.0119249,0
+NKE.US,D,20211013,000000,152.403,154.723,151.263,154.356,8563711.1203226,0
+NKE.US,D,20211014,000000,156.221,156.499,154.306,155.19,6101285.192773,0
+NKE.US,D,20211015,000000,155.845,156.369,154.615,156.052,5601799.3967368,0
+NKE.US,D,20211018,000000,155.358,157.49,154.019,157.451,5837959.5775008,0
+NKE.US,D,20211019,000000,157.699,157.946,154.853,155.865,6276059.4380785,0
+NKE.US,D,20211020,000000,156.539,156.836,155.368,156.489,4543323.6236343,0
+NKE.US,D,20211021,000000,156.489,160.326,156.32,160.168,6198567.661261,0
+NKE.US,D,20211022,000000,160.267,162.578,160.267,161.457,5389881.1745496,0
+NKE.US,D,20211025,000000,161.209,162.687,160.644,162.191,3926959.2969169,0
+NKE.US,D,20211026,000000,162.775,163.39,161.1,161.764,4770404.7930807,0
+NKE.US,D,20211027,000000,161.625,162.032,159.652,160.336,4216153.4891436,0
+NKE.US,D,20211028,000000,160.991,162.558,160.792,162.418,3809289.1385686,0
+NKE.US,D,20211029,000000,161.041,165.552,160.981,165.215,6825242.3080621,0
+NKE.US,D,20211101,000000,165.721,166.713,163.827,164.264,3656144.9847608,0
+NKE.US,D,20211102,000000,164.69,166.078,164.044,165.75,5101314.2337989,0
+NKE.US,D,20211103,000000,166.911,170.728,166.564,170.361,7266854.5752175,0
+NKE.US,D,20211104,000000,170.074,173.446,169.867,173.267,5528659.0509796,0
+NKE.US,D,20211105,000000,173.544,176.876,173.317,175.31,5966398.8974464,0
+NKE.US,D,20211108,000000,174.159,174.348,168.24,169.717,8405330.122599,0
+NKE.US,D,20211109,000000,169.122,171.76,168.825,171.66,4397587.4912794,0
+NKE.US,D,20211110,000000,169.103,170.034,165.473,166.177,8288019.9783618,0
+NKE.US,D,20211111,000000,167.496,167.496,164.561,164.898,5057637.563891,0
+NKE.US,D,20211112,000000,165.423,167.565,165.325,167,5190644.1216748,0
+NKE.US,D,20211115,000000,167.595,168.24,166.434,166.762,3905267.690403,0
+NKE.US,D,20211116,000000,167.158,171.84,167.158,169.697,4456229.4536405,0
+NKE.US,D,20211117,000000,169.47,170.599,168.131,169.607,3989641.081486,0
+NKE.US,D,20211118,000000,170.194,171.313,168.24,169.221,4095763.5603274,0
+NKE.US,D,20211119,000000,170.014,175.003,168.408,172.712,6223607.2981619,0
+NKE.US,D,20211122,000000,172.811,175.547,172.067,172.077,5981443.8568876,0
+NKE.US,D,20211123,000000,170.907,171.284,168.289,170.014,5368982.2041454,0
+NKE.US,D,20211124,000000,166.405,170.292,165.592,169.897,4696085.5775878,0
+NKE.US,D,20211126,000000,165.979,167.575,165.463,165.939,4810763.6858882,0
+NKE.US,D,20211129,000000,167.724,169.023,167.138,167.764,5517314.0684932,0
+NKE.US,D,20211130,000000,166.703,169.42,165.453,167.148,11172586.149349,0
+NKE.US,D,20211201,000000,168.765,171.224,164.611,164.631,6701770.5777811,0
+NKE.US,D,20211202,000000,165.205,168.428,164.928,167.883,4454122.8164481,0
+NKE.US,D,20211203,000000,168.805,170.243,164.988,168.428,4930874.2760245,0
+NKE.US,D,20211206,000000,169.013,169.39,166.277,167.119,5697477.4325906,0
+NKE.US,D,20211207,000000,169.29,171.503,168.587,169.47,5962098.8969733,0
+NKE.US,D,20211208,000000,169.4,169.964,168.031,168.438,5674909.4892073,0
+NKE.US,D,20211209,000000,167.486,169.35,166.207,166.316,5227341.3583572,0
+NKE.US,D,20211210,000000,166.713,168.428,165.552,167.268,4842601.236295,0
+NKE.US,D,20211213,000000,167.02,167.585,163.5,165.066,6036487.6950255,0
+NKE.US,D,20211214,000000,164.521,165.305,162.468,163.639,4924556.3813333,0
+NKE.US,D,20211215,000000,163.242,163.906,160.099,162.161,7221378.8431979,0
+NKE.US,D,20211216,000000,160.971,164.174,160.802,160.991,7214800.7702417,0
+NKE.US,D,20211217,000000,159.909,161.129,158.838,159.642,7802948.8649621,0
+NKE.US,D,20211220,000000,157.649,157.906,153.822,155.309,8502272.745834,0
+NKE.US,D,20211221,000000,164.918,169.37,162.964,164.858,14011828.863193,0
+NKE.US,D,20211222,000000,165.463,167.208,162.349,163.678,5873743.164927,0
+NKE.US,D,20211223,000000,164.481,165.384,163.678,163.906,3918603.3391496,0
+NKE.US,D,20211227,000000,164.641,165.91,163.717,165.8,3812514.1389235,0
+NKE.US,D,20211228,000000,166.018,166.464,164.531,164.651,2687279.4466571,0
+NKE.US,D,20211229,000000,165.295,167.991,164.828,166.99,3872046.5563543,0
+NKE.US,D,20211230,000000,166.524,168.309,165.423,165.711,2695647.505739,0
+NKE.US,D,20211231,000000,165.78,165.939,164.441,164.898,2781559.7806686,0
+NKE.US,D,20220103,000000,165.75,166.127,161.575,162.925,5732866.7188477,0
+NKE.US,D,20220104,000000,164.114,165.403,163.242,164.621,6129312.8459501,0
+NKE.US,D,20220105,000000,164.718,165.235,160.376,160.525,5074927.3172001,0
+NKE.US,D,20220106,000000,160.366,161.457,157.372,159.325,4189221.0049426,0
+NKE.US,D,20220107,000000,159.058,159.425,155.19,155.299,5162858.4947908,0
+NKE.US,D,20220110,000000,148.923,149.726,147.197,148.843,10551178.59975,0
+NKE.US,D,20220111,000000,148.883,149.24,146.027,148.705,8263232.4521828,0
+NKE.US,D,20220112,000000,150.509,151.829,149.14,150.589,6419432.7887476,0
+NKE.US,D,20220113,000000,151.57,151.967,147.435,148.001,5044511.6712649,0
+NKE.US,D,20220114,000000,146.81,147.257,145.293,146.603,6095338.4050644,0
+NKE.US,D,20220118,000000,146.483,147.247,144.748,145.393,7006129.7341527,0
+NKE.US,D,20220119,000000,146.186,147.514,143.479,143.567,4875655.9772671,0
+NKE.US,D,20220120,000000,143.914,145.809,140.99,141.218,5424114.7852574,0
+NKE.US,D,20220121,000000,142.785,144.808,141.327,141.427,7634525.7929631,0
+NKE.US,D,20220124,000000,139.314,144.758,138.074,144.451,9862139.8278895,0
+NKE.US,D,20220125,000000,143.43,146.384,141,143.934,8283404.3352649,0
+NKE.US,D,20220126,000000,146.206,147.386,141.218,142.458,7524547.0285192,0
+NKE.US,D,20220127,000000,143.449,145.78,142.051,143.102,6466069.2385311,0
+NKE.US,D,20220128,000000,142.586,144.481,139.115,144.361,6196086.8917574,0
+NKE.US,D,20220131,000000,144.718,146.603,143.677,146.493,7006716.6479134,0
+NKE.US,D,20220201,000000,147.911,148.089,145.244,146.642,6766926.0727538,0
+NKE.US,D,20220202,000000,146.77,147.871,145.957,147.127,5550708.6547186,0
+NKE.US,D,20220203,000000,145.829,146.88,143.43,143.767,5296522.5573374,0
+NKE.US,D,20220204,000000,143.827,144.926,142.111,143.845,4359724.4946188,0
+NKE.US,D,20220207,000000,143.757,144.569,142.685,143.597,3919200.3373391,0
+NKE.US,D,20220208,000000,143.2,143.954,140.791,142.001,5891992.9558652,0
+NKE.US,D,20220209,000000,144.559,145.79,144.124,144.708,4599904.3287331,0
+NKE.US,D,20220210,000000,142.428,145.967,142.318,143.28,5197829.2772495,0
+NKE.US,D,20220211,000000,143.22,143.509,138.074,138.688,6782622.4863004,0
+NKE.US,D,20220214,000000,138.591,141.684,138.302,140.087,6914653.8798118,0
+NKE.US,D,20220215,000000,142.685,144.768,142.566,144.034,7904562.5956528,0
+NKE.US,D,20220216,000000,143.479,145.393,143.072,144.936,4869211.018772,0
+NKE.US,D,20220217,000000,143.994,145.353,141.128,141.277,5258175.5080906,0
+NKE.US,D,20220218,000000,141.842,142.408,140.305,141.427,5233028.9762437,0
+NKE.US,D,20220222,000000,140.087,140.137,134.713,136.725,9707728.0613719,0
+NKE.US,D,20220223,000000,138.174,139.472,135.059,135.377,7718670.2675105,0
+NKE.US,D,20220224,000000,131.589,135.962,129.536,135.714,8507836.3252453,0
+NKE.US,D,20220225,000000,136.666,137.737,134.742,137.321,5482885.828308,0
+NKE.US,D,20220228,000000,135.605,136.905,133.602,135.099,6684373.9295259,0
+NKE.US,D,20220301,000000,135.268,135.298,129.755,130.815,6604249.1083286,0
+NKE.US,D,20220302,000000,131.499,135.159,131.362,134.236,7827060.7344064,0
+NKE.US,D,20220303,000000,135.288,135.348,132.036,132.541,4625674.0782846,0
+NKE.US,D,20220304,000000,131.401,132.501,129.606,130.082,7145737.5590793,0
+NKE.US,D,20220307,000000,129.903,129.933,123.13,123.397,11479521.877298,0
+NKE.US,D,20220308,000000,124.191,124.42,119.788,120.195,9166093.3864025,0
+NKE.US,D,20220309,000000,126.313,128.565,125.57,125.887,8919749.9493588,0
+NKE.US,D,20220310,000000,122.982,125.54,122.963,124.975,7228130.3683309,0
+NKE.US,D,20220311,000000,125.946,126.799,121.484,121.604,5931685.267924,0
+NKE.US,D,20220314,000000,120.508,121.419,115.772,116.585,14002102.43154,0
+NKE.US,D,20220315,000000,118.837,119.411,116.765,118.401,10519328.948029,0
+NKE.US,D,20220316,000000,121.821,125.054,120.91,124.142,11194168.844031,0
+NKE.US,D,20220317,000000,123.894,126.343,122.664,126.343,6903117.2931769,0
+NKE.US,D,20220318,000000,125.788,130.359,125.639,130.142,10438290.477575,0
+NKE.US,D,20220321,000000,128.633,131.202,127.544,129.1,14510009.734133,0
+NKE.US,D,20220322,000000,136.131,137.836,131.871,131.976,19897798.38969,0
+NKE.US,D,20220323,000000,131.529,134.266,130.102,131.886,8136911.8707442,0
+NKE.US,D,20220324,000000,132.63,133.067,130.102,130.975,5903248.1869345,0
+NKE.US,D,20220325,000000,131.936,132.75,130.607,132.581,6340863.9949262,0
+NKE.US,D,20220328,000000,132.64,133.732,131.064,133.682,5853053.9506435,0
+NKE.US,D,20220329,000000,136.695,138.581,135.806,137.974,7337299.353136,0
+NKE.US,D,20220330,000000,137.817,138.688,136.408,137.38,5592606.4313727,0
+NKE.US,D,20220331,000000,136.675,137.549,133.37,133.433,7267321.4842746,0
+NKE.US,D,20220401,000000,133.325,134.147,131.639,132.403,5856716.6152114,0
+NKE.US,D,20220404,000000,131.936,134.078,131.748,133.215,5354065.316951,0
+NKE.US,D,20220405,000000,132.918,133.552,130.915,131.192,5755961.0694183,0
+NKE.US,D,20220406,000000,128.961,129.211,125.268,127.285,7019815.3125813,0
+NKE.US,D,20220407,000000,126.363,128.892,126.026,128.296,5365448.620267,0
+NKE.US,D,20220408,000000,128.356,128.838,126.81,127.077,4918611.6105105,0
+NKE.US,D,20220411,000000,124.053,125.813,123.28,123.934,6419174.6273684,0
+NKE.US,D,20220412,000000,124.152,127.027,123.3,123.993,5190243.7698484,0
+NKE.US,D,20220413,000000,123.993,126.79,123.993,126.423,5162551.9281529,0
+NKE.US,D,20220414,000000,127.999,133.255,127.812,132.343,12919438.147334,0
+NKE.US,D,20220418,000000,130.895,132.273,129.219,130.528,5342927.0652567,0
+NKE.US,D,20220419,000000,131.976,136.329,131.669,135.902,7408089.018522,0
+NKE.US,D,20220420,000000,136.805,137.489,134.524,134.732,5354488.8629638,0
+NKE.US,D,20220421,000000,137.39,137.974,133.949,134.326,6617809.6398392,0
+NKE.US,D,20220422,000000,133.205,133.8,127.632,127.989,7383534.44265,0
+NKE.US,D,20220425,000000,126.73,127.861,123.804,126.869,6567498.4241732,0
+NKE.US,D,20220426,000000,125.887,126.522,119.471,119.511,8045272.6486556,0
+NKE.US,D,20220427,000000,120.076,122.963,120.076,120.225,6058537.2987645,0
+NKE.US,D,20220428,000000,122.139,126.898,121.574,125.986,6609261.0694804,0
+NKE.US,D,20220429,000000,125.163,127.375,123.21,123.656,5917443.0290215,0
+NKE.US,D,20220502,000000,123.387,125.123,121.772,125.024,5474263.6416185,0
+NKE.US,D,20220503,000000,123.973,124.707,119.214,121.831,8270462.9876874,0
+NKE.US,D,20220504,000000,121.514,125.143,119.075,125.004,6982422.2503064,0
+NKE.US,D,20220505,000000,123.07,123.706,115.544,117.637,8482642.3965825,0
+NKE.US,D,20220506,000000,112.788,114.93,109.734,113.532,11332408.211959,0
+NKE.US,D,20220509,000000,112.024,113.472,109.664,110.279,7569342.0615896,0
+NKE.US,D,20220510,000000,112.084,112.491,107.446,108.573,7590717.0170368,0
+NKE.US,D,20220511,000000,109.774,110.219,106.69,107.017,6667622.6847187,0
+NKE.US,D,20220512,000000,104.299,108.96,104.12,106.997,10331881.600954,0
+NKE.US,D,20220513,000000,109.336,112.163,107.76,112.064,9700042.718125,0
+NKE.US,D,20220516,000000,111.607,112.491,110.625,111.657,5770794.2558531,0
+NKE.US,D,20220517,000000,114.533,116.12,112.124,114.93,6076994.8289376,0
+NKE.US,D,20220518,000000,111.559,112.411,107.869,108.455,8257433.9055787,0
+NKE.US,D,20220519,000000,108.038,108.196,105.39,105.549,7767024.0955315,0
+NKE.US,D,20220520,000000,107.76,108.772,104.19,107.095,7686277.0650728,0
+NKE.US,D,20220523,000000,106.57,107.839,104.934,107.721,7196695.1866364,0
+NKE.US,D,20220524,000000,106.213,107.085,103.853,106.391,6074252.8727259,0
+NKE.US,D,20220525,000000,102.593,107.979,102.593,107.295,7219248.0033763,0
+NKE.US,D,20220526,000000,109.079,112.55,109.079,111.994,6575391.506655,0
+NKE.US,D,20220527,000000,113.264,115.039,113.055,115.019,5085795.3062004,0
+NKE.US,D,20220531,000000,116.516,118.787,113.492,117.854,13890931.687603,0
+NKE.US,D,20220601,000000,118.827,119.739,116.625,117.687,5590096.4170253,0
+NKE.US,D,20220602,000000,118.51,122.546,118.261,122.376,5887439.8362274,0
+NKE.US,D,20220603,000000,119.499,121.815,119.29,120.235,5232467.0568415,0
+NKE.US,D,20220606,000000,120.781,121.417,118.725,119.519,3987191.7741848,0
+NKE.US,D,20220607,000000,117.958,121.249,117.76,120.951,5405594.170362,0
+NKE.US,D,20220608,000000,120.185,123.087,119.737,121.676,4391758.9447338,0
+NKE.US,D,20220609,000000,120.632,121.308,117.888,117.898,3917214.8336445,0
+NKE.US,D,20220610,000000,116.398,116.398,113.584,114.051,6330540.5844527,0
+NKE.US,D,20220613,000000,109.737,111.354,108.589,109.787,6461325.2259518,0
+NKE.US,D,20220614,000000,109.717,111.229,109.359,110.065,4575416.3489775,0
+NKE.US,D,20220615,000000,111.497,114.041,110.552,112.769,4857404.4169489,0
+NKE.US,D,20220616,000000,108.862,109.25,105.094,106.486,7428784.1177128,0
+NKE.US,D,20220617,000000,105.522,107.908,105.224,106.705,10317862.126263,0
+NKE.US,D,20220621,000000,107.818,109.165,107.396,108.037,6248323.2371947,0
+NKE.US,D,20220622,000000,104.776,106.268,103.991,104.299,9953462.5625708,0
+NKE.US,D,20220623,000000,104.389,107.46,103.792,107.361,8951326.5422456,0
+NKE.US,D,20220624,000000,109.28,112.272,108.962,112.242,10525933.951203,0
+NKE.US,D,20220627,000000,111.577,112.541,109.19,109.847,12719910.165064,0
+NKE.US,D,20220628,000000,107.56,113.375,101.873,102.172,31560490.449994,0
+NKE.US,D,20220629,000000,102.381,104.986,100.929,102.639,10388097.596104,0
+NKE.US,D,20220630,000000,101.337,102.769,100.183,101.595,9081070.0248893,0
+NKE.US,D,20220701,000000,101.039,101.893,98.9412,100.581,7981526.8034734,0
+NKE.US,D,20220705,000000,99.8555,103.763,99.5179,103.703,10011183.001184,0
+NKE.US,D,20220706,000000,104.27,105.094,102.838,103.613,6471160.4048208,0
+NKE.US,D,20220707,000000,105.025,107.64,104.647,107.49,7679370.4322246,0
+NKE.US,D,20220708,000000,105.95,107.97,105.88,107.292,5974180.5778354,0
+NKE.US,D,20220711,000000,105.97,106.456,104.25,104.488,4966042.0503698,0
+NKE.US,D,20220712,000000,104.389,105.234,102.54,103.146,6053246.2819107,0
+NKE.US,D,20220713,000000,101.337,105.254,100.959,104.488,5330983.8214273,0
+NKE.US,D,20220714,000000,102.5,103.186,101.247,102.609,6992669.3308694,0
+NKE.US,D,20220715,000000,104.14,104.991,103.32,104.081,7908829.7725513,0
+NKE.US,D,20220718,000000,105.562,106.048,103.067,103.325,6875428.808046,0
+NKE.US,D,20220719,000000,104.976,108.932,104.806,108.544,9027252.6745454,0
+NKE.US,D,20220720,000000,108.574,110.969,108.226,110.453,5919592.6693434,0
+NKE.US,D,20220721,000000,109.717,111.009,109.419,110.959,4316886.0426965,0
+NKE.US,D,20220722,000000,111.267,111.267,108.107,108.474,6075206.1831801,0
+NKE.US,D,20220725,000000,108.962,108.962,107.043,108.634,5109753.1568854,0
+NKE.US,D,20220726,000000,106.844,107.292,103.951,104.578,8509794.7115023,0
+NKE.US,D,20220727,000000,105.672,107.739,105.124,107.222,7481286.6906422,0
+NKE.US,D,20220728,000000,108.783,111.735,107.391,111.567,6813846.525137,0
+NKE.US,D,20220729,000000,112.093,114.523,110.841,114.24,7604969.3210115,0
+NKE.US,D,20220801,000000,113.325,114.861,112.58,113.624,4831461.9573137,0
+NKE.US,D,20220802,000000,112.898,113.107,111.009,111.109,6372108.4745237,0
+NKE.US,D,20220803,000000,112.749,114.419,111.914,113.604,6022167.4385889,0
+NKE.US,D,20220804,000000,113.962,114.668,113.157,113.803,4357750.7733087,0
+NKE.US,D,20220805,000000,112.123,113.624,111.907,113.197,4187008.768625,0
+NKE.US,D,20220808,000000,113.325,114.896,112.634,113.325,6108625.8735131,0
+NKE.US,D,20220809,000000,110.661,111.089,108.176,109.459,7421472.8688615,0
+NKE.US,D,20220810,000000,112.57,113.152,111.199,112.471,6993184.3775689,0
+NKE.US,D,20220811,000000,114.2,116.06,113.057,113.425,5615346.9387297,0
+NKE.US,D,20220812,000000,113.713,115.438,113.097,115.384,4434119.5238658,0
+NKE.US,D,20220815,000000,114.767,115.89,114.171,115.632,4304472.6124784,0
+NKE.US,D,20220816,000000,115.254,117.77,115.125,117.362,6226618.847374,0
+NKE.US,D,20220817,000000,116.08,117.282,115.722,116.348,5138784.8907669,0
+NKE.US,D,20220818,000000,115.314,115.99,114.618,115.324,4778509.7244729,0
+NKE.US,D,20220819,000000,114.817,114.966,112.361,112.491,6003273.6747025,0
+NKE.US,D,20220822,000000,110.363,111.019,109.19,109.687,5837444.7326758,0
+NKE.US,D,20220823,000000,110.185,112.163,109.916,110.025,4835310.7242517,0
+NKE.US,D,20220824,000000,110.025,111.76,109.369,110.751,4797388.3991006,0
+NKE.US,D,20220825,000000,111.239,112.669,110.731,112.551,5466015.586296,0
+NKE.US,D,20220826,000000,112.639,113.057,107.59,107.64,6240479.840484,0
+NKE.US,D,20220829,000000,106.178,107.898,105.81,107.242,4156951.9710975,0
+NKE.US,D,20220830,000000,108.326,109.429,106.496,107.222,5159974.2338881,0
+NKE.US,D,20220831,000000,107.322,107.371,105.184,105.82,8937635.5547846,0
+NKE.US,D,20220901,000000,105.174,105.92,103.186,105.86,5624079.5957575,0
+NKE.US,D,20220902,000000,107.131,107.819,104.729,105.416,7787674.5221184,0
+NKE.US,D,20220906,000000,105.117,106.084,103.363,104.828,9187060.6865629,0
+NKE.US,D,20220907,000000,104.758,108.228,104.679,108.148,7260474.2732395,0
+NKE.US,D,20220908,000000,106.673,108.457,105.755,108.397,5645548.5511593,0
+NKE.US,D,20220909,000000,109.045,111.348,108.966,110.63,5190361.6653731,0
+NKE.US,D,20220912,000000,111.039,113.013,111.039,112.036,4851785.6122999,0
+NKE.US,D,20220913,000000,108.507,108.577,105.117,105.396,5973842.1395763,0
+NKE.US,D,20220914,000000,105.805,107.026,104.828,106.673,4903747.6176247,0
+NKE.US,D,20220915,000000,105.825,107.804,104.509,105.177,6619162.84065,0
+NKE.US,D,20220916,000000,103.752,104.968,102.934,103.801,8025373.8894492,0
+NKE.US,D,20220919,000000,103.373,107.041,103.014,106.882,5178164.3411882,0
+NKE.US,D,20220920,000000,103.502,104.12,101.399,102.107,10037355.615039,0
+NKE.US,D,20220921,000000,102.356,103.313,99.4647,99.4846,6298591.8837214,0
+NKE.US,D,20220922,000000,99.4846,99.9034,97.5306,98.2484,9668412.6382507,0
+NKE.US,D,20220923,000000,96.6234,97.2415,95.0483,96.7231,9054158.0002798,0
+NKE.US,D,20220926,000000,95.796,97.4309,95.4171,95.7661,8547788.4941105,0
+NKE.US,D,20220927,000000,96.773,97.4408,94.7093,95.9953,9920685.6012298,0
+NKE.US,D,20220928,000000,96.8128,99.1208,96.4639,98.398,9452273.2451,0
+NKE.US,D,20220929,000000,97.8098,97.8098,94.191,95.0383,19398583.257812,0
+NKE.US,D,20220930,000000,83.0451,85.9362,82.2475,82.8657,48323930.705292,0
+NKE.US,D,20221003,000000,82.8756,86.2054,81.9684,85.1387,19166837.107507,0
+NKE.US,D,20221004,000000,87.4316,88.7974,86.8434,88.3688,15161163.624189,0
+NKE.US,D,20221005,000000,87.2223,91.4194,86.8833,90.8212,12771811.132519,0
+NKE.US,D,20221006,000000,90.2131,92.3565,89.5352,89.8941,9982435.5579852,0
+NKE.US,D,20221007,000000,88.2691,88.4904,86.4247,86.8933,8580914.8618084,0
+NKE.US,D,20221010,000000,87.4915,87.5114,84.8097,86.4247,8015754.4536817,0
+NKE.US,D,20221011,000000,85.7767,87.98,85.4876,87.7207,11939701.852684,0
+NKE.US,D,20221012,000000,87.7307,88.608,87.0428,88.2392,8799826.7388446,0
+NKE.US,D,20221013,000000,86.1256,89.5352,85.7867,89.2859,9363687.1689989,0
+NKE.US,D,20221014,000000,90.233,90.6019,87.2223,87.2821,7837856.0792172,0
+NKE.US,D,20221017,000000,89.256,90.4125,88.4286,89.6947,8477829.4171964,0
+NKE.US,D,20221018,000000,92.3166,92.6257,88.8772,89.4056,7387290.3342632,0
+NKE.US,D,20221019,000000,87.9899,89.4654,87.4915,88.299,5117644.1475454,0
+NKE.US,D,20221020,000000,89.1962,90.3028,86.34,86.5643,13541446.239475,0
+NKE.US,D,20221021,000000,86.7537,88.5083,86.4447,88.2292,8000757.562737,0
+NKE.US,D,20221024,000000,87.5214,88.5681,85.9761,87.7407,8874209.3519145,0
+NKE.US,D,20221025,000000,87.7606,91.6487,87.6211,91.4393,8666418.5055723,0
+NKE.US,D,20221026,000000,90.5022,94.0613,90.4262,92.1073,8675045.9056803,0
+NKE.US,D,20221027,000000,92.5958,93.1939,89.9439,90.2629,8644400.1286658,0
+NKE.US,D,20221028,000000,90.9209,93.5927,90.1832,93.5429,6040864.2292196,0
+NKE.US,D,20221031,000000,92.7154,93.6027,92.3964,92.3964,6446100.2638743,0
+NKE.US,D,20221101,000000,95.3972,96.1648,92.6855,93.4831,7272906.3156694,0
+NKE.US,D,20221102,000000,92.845,94.151,89.914,90.0237,7200315.1845891,0
+NKE.US,D,20221103,000000,89.6947,91.3297,88.4485,90.1234,6570386.5838129,0
+NKE.US,D,20221104,000000,94.161,97.9294,93.6625,95.4969,11547093.458996,0
+NKE.US,D,20221107,000000,96.0153,96.5736,92.3828,93.1541,9122374.745606,0
+NKE.US,D,20221108,000000,94.151,95.7312,92.6506,93.4631,7039306.4930708,0
+NKE.US,D,20221109,000000,92.3864,93.6126,91.6736,91.8182,6570976.3886337,0
+NKE.US,D,20221110,000000,96.0352,99.375,95.9355,99.1856,9389742.9003333,0
+NKE.US,D,20221111,000000,100.003,106.882,99.8336,105.765,12636147.999183,0
+NKE.US,D,20221114,000000,104.878,106.114,104.001,104.071,7156755.8918216,0
+NKE.US,D,20221115,000000,107.66,108.976,105.207,106.383,7265163.6227925,0
+NKE.US,D,20221116,000000,104.928,106.274,104.449,104.908,6017089.4777532,0
+NKE.US,D,20221117,000000,103.791,105.077,102.605,105.038,5275883.3643866,0
+NKE.US,D,20221118,000000,107.301,107.39,103.851,105.097,5515827.6010863,0
+NKE.US,D,20221121,000000,104.29,105.157,103.283,103.512,4789430.8046823,0
+NKE.US,D,20221122,000000,104.3,105.831,103.522,105.646,5329536.5447588,0
+NKE.US,D,20221123,000000,105.676,106.653,104.908,106.324,3885390.4134473,0
+NKE.US,D,20221125,000000,106.124,106.852,105.237,105.636,3436651.2579127,0
+NKE.US,D,20221128,000000,104.928,105.975,104.33,104.639,6989161.0464712,0
+NKE.US,D,20221129,000000,105.048,106.489,104.798,105.925,8520438.8032203,0
+NKE.US,D,20221130,000000,106.752,109.354,105.128,109.354,16300846.087368,0
+NKE.US,D,20221201,000000,109.753,111.513,109.215,110.77,7846899.7531359,0
+NKE.US,D,20221202,000000,108.65,112.71,108.34,112.2,5891969,0
+NKE.US,D,20221205,000000,111.02,111.125,109.19,109.62,6220139,0
+NKE.US,D,20221206,000000,109.65,110.525,106.745,107.93,7086282,0
+NKE.US,D,20221207,000000,107.32,109.12,107.06,108.33,5751515,0
+NKE.US,D,20221208,000000,108.6,111.49,108.46,111.36,6192842,0
+NKE.US,D,20221209,000000,110.22,111.38,109.26,109.42,5677695,0
+NKE.US,D,20221212,000000,110.1,112.17,109.71,112.07,6426036,0
+NKE.US,D,20221213,000000,115.605,116.45,111.25,112.85,8655306,0
+NKE.US,D,20221214,000000,113.7,114.12,110.23,111.45,7528469,0
+NKE.US,D,20221215,000000,109.19,109.62,107.73,108.51,7502121,0
+NKE.US,D,20221216,000000,106.87,107.61,105.12,105.95,14083648,0
+NKE.US,D,20221219,000000,104.99,105.51,102.45,103.05,10620333,0
+NKE.US,D,20221220,000000,103,103.4,101.68,103.21,17147929,0
+NKE.US,D,20221221,000000,116.76,119.18,115.34,115.78,32777316,0
+NKE.US,D,20221222,000000,114.29,116.82,114.06,116.71,17150495,0
+NKE.US,D,20221223,000000,116.11,117.17,115.78,116.25,6603749,0
+NKE.US,D,20221227,000000,116.47,118.1983,115.82,117.56,6661081,0
+NKE.US,D,20221228,000000,117.58,118.24,114.955,114.98,5437801,0
+NKE.US,D,20221229,000000,116.08,118.065,115.8,117.35,4588588,0
+NKE.US,D,20221230,000000,116.56,117.25,115.77,117.01,4355450,0
+NKE.US,D,20230103,000000,118.55,119.49,117.44,118.75,8124770,0
+NKE.US,D,20230104,000000,119.96,122.23,119.53,121.21,8550659,0
+NKE.US,D,20230105,000000,120.28,122.34,120.08,120.62,6046737,0
+NKE.US,D,20230106,000000,122,125.36,121.77,124.53,10080654,0
+NKE.US,D,20230109,000000,125,126.61,124.55,124.85,9397868,0
+NKE.US,D,20230110,000000,125.21,126.33,124.37,125.84,5899920,0
+NKE.US,D,20230111,000000,126.32,128.255,126.01,127.94,6989184,0
+NKE.US,D,20230112,000000,128.35,128.46,126.46,127.89,8366442,0
+NKE.US,D,20230113,000000,126.66,129.23,126.66,128.85,4856475,0
+NKE.US,D,20230117,000000,128,129.05,127.83,128.14,6172170,0
+NKE.US,D,20230118,000000,127.8,128.5852,126,126.43,6828808,0
+NKE.US,D,20230119,000000,124.79,125.44,123.61,124.53,5273493,0
+NKE.US,D,20230120,000000,124.68,126.64,124.04,126.62,5673181,0
+NKE.US,D,20230123,000000,126.9,128.745,126.54,128.29,5581559,0
+NKE.US,D,20230124,000000,112.36,128.005,112.36,126.83,5486219,0
+NKE.US,D,20230125,000000,125.86,127.01,124.83,126.82,5933730,0
+NKE.US,D,20230126,000000,128.46,128.99,126.01,127.53,5838801,0
+NKE.US,D,20230127,000000,127.07,128.58,126.695,127.53,5730012,0
+NKE.US,D,20230130,000000,126.5,127.56,126.205,126.37,6494692,0
+NKE.US,D,20230131,000000,126.42,127.85,126.01,127.33,7687083,0
+NKE.US,D,20230201,000000,127.9,130.22,126.22,129.5,6387919,0
+NKE.US,D,20230202,000000,130.45,131.31,127.86,129.06,5214452,0
+NKE.US,D,20230203,000000,126.79,129.42,126.44,127.61,4930209,0
+NKE.US,D,20230206,000000,125.52,126.1,124.32,125.73,4666535,0
+NKE.US,D,20230207,000000,123.96,125.93,123.25,125.33,5288935,0
+NKE.US,D,20230208,000000,123.38,124.1,121.8,122.91,5877807,0
+NKE.US,D,20230209,000000,124.71,125.02,121.5,122.18,5928984,0
+NKE.US,D,20230210,000000,121.51,122.635,120.54,122.23,5195451,0
+NKE.US,D,20230213,000000,122.82,125.72,122.46,125.15,5689778,0
+NKE.US,D,20230214,000000,123.95,126.36,123.74,126.2,4845860,0
+NKE.US,D,20230215,000000,124.9,127.5,124.9,127.48,5689700,0
+NKE.US,D,20230216,000000,125.43,127.21,124.1101,124.38,4722184,0
+NKE.US,D,20230217,000000,123.71,124.89,123.435,124.84,5161724,0
+NKE.US,D,20230221,000000,123.28,124,120.98,121.1,5110256,0
+NKE.US,D,20230222,000000,121.1,121.395,119.6375,119.9,5021991,0
+NKE.US,D,20230223,000000,120.76,120.76,118.55,119.96,4101920,0
+NKE.US,D,20230224,000000,117.97,118.74,117.34,118.04,4693002,0
+NKE.US,D,20230227,000000,119.26,119.82,118.32,118.53,4240017,0
+NKE.US,D,20230228,000000,118.74,120.4,117.845,118.79,8414063,0
+NKE.US,D,20230301,000000,117.95,119.79,117.83,118.58,4120488,0
+NKE.US,D,20230302,000000,117.55,119.96,117.55,119.58,4443207,0
+NKE.US,D,20230303,000000,120.13,121.04,119.02,120.94,3871822,0
+NKE.US,D,20230306,000000,121.13,121.99,119.955,120.17,5183814,0
+NKE.US,D,20230307,000000,120.2,121.02,119.23,119.59,5345746,0
+NKE.US,D,20230308,000000,119.27,120.04,118.73,119.86,4175226,0
+NKE.US,D,20230309,000000,120.08,121.86,117.55,117.87,5635879,0
+NKE.US,D,20230310,000000,118.83,118.99,116.64,117.49,5979635,0
+NKE.US,D,20230313,000000,115.82,118.29,115.79,116.86,6038216,0
+NKE.US,D,20230314,000000,119,119.49,117.23,119,6050822,0
+NKE.US,D,20230315,000000,116.32,118.625,115.81,118.17,6599249,0
+NKE.US,D,20230316,000000,116.86,120.81,116.6101,120.65,5661422,0
+NKE.US,D,20230317,000000,121.17,121.73,118.67,120.39,12868912,0
+NKE.US,D,20230320,000000,120.99,122.68,119.81,121.2,7594101,0
+NKE.US,D,20230321,000000,123.5,126.06,122.97,125.61,15078777,0
+NKE.US,D,20230322,000000,123.66,125.26,119.33,119.5,17625504,0
+NKE.US,D,20230323,000000,120.47,123.27,119.465,120.97,7628073,0
+NKE.US,D,20230324,000000,120.23,121,119.315,120.71,6163391,0
+NKE.US,D,20230327,000000,121.02,121.07,117.61,117.81,6564242,0
+NKE.US,D,20230328,000000,117.95,118.44,116.85,117.87,4461446,0
+NKE.US,D,20230329,000000,118.64,120.57,118.49,120.49,5644018,0
+NKE.US,D,20230330,000000,121.03,121.44,119.335,120.1,4578912,0
+NKE.US,D,20230331,000000,120.92,122.71,120.6,122.64,5659422,0
+NKE.US,D,20230403,000000,122.5,122.85,120.82,121.67,4838399,0
+NKE.US,D,20230404,000000,121.38,123.945,121.36,123.69,5895258,0
+NKE.US,D,20230405,000000,123,123.33,120.56,120.9,4331407,0
+NKE.US,D,20230406,000000,119.51,120.49,117.85,120.22,4256901,0
+NKE.US,D,20230410,000000,119.3,121.91,119.13,121.91,3731236,0
+NKE.US,D,20230411,000000,122.04,124.08,122.04,123.3,4470956,0
+NKE.US,D,20230412,000000,124.76,124.8625,123.221,123.66,4525132,0
+NKE.US,D,20230413,000000,124.64,126.6714,124.46,126.43,5355297,0
+NKE.US,D,20230414,000000,127,127.49,125.49,125.95,4828882,0
+NKE.US,D,20230417,000000,126.03,126.48,125.13,126.19,3917912,0
+NKE.US,D,20230418,000000,127.23,127.28,125.015,126.21,3857914,0
+NKE.US,D,20230419,000000,126,126.075,124.92,125.67,3547598,0
+NKE.US,D,20230420,000000,124.8,125.3513,123.7085,124.45,3891706,0
+NKE.US,D,20230421,000000,124.4,125.68,123.62,125.53,3651389,0
+NKE.US,D,20230424,000000,125.51,127.13,125.145,127.09,3790923,0
+NKE.US,D,20230425,000000,126.53,126.77,124.05,124.66,4383342,0
+NKE.US,D,20230426,000000,124.21,124.98,123.29,123.84,4003190,0
+NKE.US,D,20230427,000000,124.44,126.01,123.14,125.7,4252135,0
+NKE.US,D,20230428,000000,125.15,127.07,124.96,126.72,4421419,0
+NKE.US,D,20230501,000000,126.92,128.68,126.86,127.92,4112782,0
+NKE.US,D,20230502,000000,127.15,127.58,125.165,127.26,3831644,0
+NKE.US,D,20230503,000000,125.49,128.38,123.67,126.74,4560081,0
+NKE.US,D,20230504,000000,124.94,125.185,122.82,123.67,6177127,0
+NKE.US,D,20230505,000000,125.93,127.0283,125.22,126.59,4887759,0
+NKE.US,D,20230508,000000,127.26,127.69,125.975,126.88,3892645,0
+NKE.US,D,20230509,000000,125.27,125.66,124.17,125.1,4082170,0
+NKE.US,D,20230510,000000,126.29,126.455,122.17,123.51,5052636,0
+NKE.US,D,20230511,000000,123.45,123.86,121.9,122.22,5923069,0
+NKE.US,D,20230512,000000,120.99,121.1953,119.03,120.21,6574233,0
+NKE.US,D,20230515,000000,119.82,119.99,118.005,119.83,5518188,0
+NKE.US,D,20230516,000000,117.5,117.8392,116.12,116.48,8307929,0
+NKE.US,D,20230517,000000,116.38,117.13,115.25,116.98,7765386,0
+NKE.US,D,20230518,000000,117.43,119.145,116.85,118.87,5970500,0
+NKE.US,D,20230519,000000,114.56,115.49,113.1,114.76,11674272,0
+NKE.US,D,20230522,000000,112.85,112.85,110.02,110.18,12710292,0
+NKE.US,D,20230523,000000,109.77,111.06,108.1871,108.78,11790409,0
+NKE.US,D,20230524,000000,109,109.1,107.2016,108.29,8503192,0
+NKE.US,D,20230525,000000,108.35,108.9708,107.42,107.48,6729847,0
+NKE.US,D,20230526,000000,107,108.45,107,107.51,7911202,0
+NKE.US,D,20230530,000000,108.4,108.88,106.2677,106.52,9335188,0
+NKE.US,D,20230531,000000,105.7,106.17,104.83,105.26,21465163,0
+NKE.US,D,20230601,000000,104.18,104.6,102.9,103.63,12025210,0
+NKE.US,D,20230602,000000,107.63,108.42,106.13,107.78,11838228,0
+NKE.US,D,20230605,000000,107.88,107.88,105.18,105.2,7434017,0
+NKE.US,D,20230606,000000,105.49,106.75,105.2,106.19,7896257,0
+NKE.US,D,20230607,000000,106.04,108.24,105.42,107.09,11123903,0
+NKE.US,D,20230608,000000,107.16,107.52,105.67,106.2,9139448,0
+NKE.US,D,20230609,000000,105.91,106.28,105.35,105.86,5796002,0
+NKE.US,D,20230612,000000,106.29,106.85,104.6,106.83,7965771,0
+NKE.US,D,20230613,000000,107.14,107.4752,106.2935,106.78,8460508,0
+NKE.US,D,20230614,000000,107.48,113.4,107.48,112.86,17415459,0
+NKE.US,D,20230615,000000,111.83,112.815,110.155,112.41,10374195,0
+NKE.US,D,20230616,000000,114,114.76,113.06,113.59,14445506,0
+NKE.US,D,20230620,000000,111.41,112.815,108.96,109.54,10606880,0
+NKE.US,D,20230621,000000,109.13,110.36,108.71,109.98,8377812,0
+NKE.US,D,20230622,000000,110.82,111.25,109.78,110.46,6003494,0
+NKE.US,D,20230623,000000,107.75,110.29,107.3,109.52,14329235,0
+NKE.US,D,20230626,000000,109.67,112.21,109.67,111.74,6887058,0
+NKE.US,D,20230627,000000,112.53,114.18,112.43,113.61,7138587,0
+NKE.US,D,20230628,000000,113.34,113.745,112.12,113.03,6765974,0
+NKE.US,D,20230629,000000,113.6,114.27,112.61,113.37,12465528,0
+NKE.US,D,20230630,000000,111.59,112.25,109.799,110.37,19629590,0
+NKE.US,D,20230703,000000,111.06,111.3,109.11,109.11,5734199,0
+NKE.US,D,20230705,000000,108.62,108.905,106.535,107.1,10410553,0
+NKE.US,D,20230706,000000,105.29,106.09,103.67,105.1,9929226,0
+NKE.US,D,20230707,000000,104.8,105.47,104.03,104.46,7463086,0
+NKE.US,D,20230710,000000,104.48,106.31,104.25,105.78,5374580,0
+NKE.US,D,20230711,000000,105.65,107.62,105.62,107.39,5457205,0
+NKE.US,D,20230712,000000,108.525,109.09,107.22,107.76,8305044,0
+NKE.US,D,20230713,000000,109.07,109.13,107.68,107.84,6692257,0
+NKE.US,D,20230714,000000,107.94,108.64,107.185,107.95,6933557,0
+NKE.US,D,20230717,000000,107.26,109.0995,106.76,108.71,6683385,0
+NKE.US,D,20230718,000000,108.58,110.34,108.31,109.72,5717868,0
+NKE.US,D,20230719,000000,109.08,110.245,108.58,109.88,5027105,0
+NKE.US,D,20230720,000000,109.57,110.02,107.48,107.53,6458000,0
+NKE.US,D,20230721,000000,107.995,109.2863,107.51,109.06,6631599,0
+NKE.US,D,20230724,000000,110.41,110.55,108.51,108.77,6787619,0
+NKE.US,D,20230725,000000,108.28,108.85,107.39,108.3,7692755,0
+NKE.US,D,20230726,000000,108.3,109.59,107.9528,109.3,5148906,0
+NKE.US,D,20230727,000000,109.83,110.23,107.4,107.67,6544605,0
+NKE.US,D,20230728,000000,108.11,108.959,107.63,108.62,5993039,0
+NKE.US,D,20230731,000000,109.405,110.85,109.0476,110.39,6406734,0
+NKE.US,D,20230801,000000,110,110.53,109.135,109.4,4567383,0
+NKE.US,D,20230802,000000,108.28,108.515,107.45,107.51,6213581,0
+NKE.US,D,20230803,000000,107,109.085,106.645,108.64,5085760,0
+NKE.US,D,20230804,000000,108.71,110.31,108.24,108.81,5621400,0
+NKE.US,D,20230807,000000,109.87,110.9399,109.1844,110.48,4887311,0
+NKE.US,D,20230808,000000,109.63,109.89,107.35,109.69,5851909,0
+NKE.US,D,20230809,000000,109.79,110.02,108.3,109.69,4328573,0
+NKE.US,D,20230810,000000,110.31,111.95,108.52,109.03,7276458,0
+NKE.US,D,20230811,000000,108.9,109.5277,107.86,108.09,5104405,0
+NKE.US,D,20230814,000000,107.92,108.3,107.07,107.64,5305181,0
+NKE.US,D,20230815,000000,106.07,106.82,105.6,106.55,6197554,0
+NKE.US,D,20230816,000000,106.07,108.375,106.07,106.53,5953064,0
+NKE.US,D,20230817,000000,107.43,107.83,104.78,105.05,5692762,0
+NKE.US,D,20230818,000000,103.83,105.05,103.76,104.81,5836067,0
+NKE.US,D,20230821,000000,105.47,105.48,102.63,102.86,6697559,0
+NKE.US,D,20230822,000000,100.96,102.37,100.73,101.46,9820097,0
+NKE.US,D,20230823,000000,96.98,99.19,96.545,98.75,20909068,0
+NKE.US,D,20230824,000000,98.7,99.19,97.56,97.63,10310036,0
+NKE.US,D,20230825,000000,98.5,99.09,97.81,98.84,7290611,0
+NKE.US,D,20230828,000000,99.59,100.06,98.865,99.63,6006590,0
+NKE.US,D,20230829,000000,100.03,102.155,99.72,101.77,8641614,0
+NKE.US,D,20230830,000000,101.64,102.81,101.51,102.1,4822098,0
+NKE.US,D,20230831,000000,102.62,102.89,101.61,101.71,7046219,0
+NKE.US,D,20230901,000000,101.97,102.96,101.52,102.36,6359599,0
+NKE.US,D,20230905,000000,101.5,101.96,100.225,100.32,6698665,0
+NKE.US,D,20230906,000000,99.76,100.305,99.03,100.18,6096014,0
+NKE.US,D,20230907,000000,98.26,98.76,97.64,97.93,9927060,0
+NKE.US,D,20230908,000000,98.1,98.1344,97.2775,97.67,6435533,0
+NKE.US,D,20230911,000000,98.33,98.375,96.58,96.79,7584681,0
+NKE.US,D,20230912,000000,96.99,97.17,96.175,96.3,6307698,0
+NKE.US,D,20230913,000000,96.3,97.195,95.6593,96.13,7140729,0
+NKE.US,D,20230914,000000,96.72,97.68,95.9,97.19,7075271,0
+NKE.US,D,20230915,000000,98.15,98.15,96.13,96.26,10467337,0
+NKE.US,D,20230918,000000,96,96.3663,95.28,95.51,6946299,0
+NKE.US,D,20230919,000000,95.04,95.49,94.41,94.62,9390096,0
+NKE.US,D,20230920,000000,93.97,95.4,93.83,94.04,10274669,0
+NKE.US,D,20230921,000000,93.42,93.49,91.481,91.59,7960552,0
+NKE.US,D,20230922,000000,91.58,92.33,90.55,90.85,9292847,0
+NKE.US,D,20230925,000000,90,90.85,89.79,90.6,8291657,0
+NKE.US,D,20230926,000000,90,90.7,89.78,90.17,8060479,0
+NKE.US,D,20230927,000000,90.56,90.7,89.205,89.42,7631009,0
+NKE.US,D,20230928,000000,89.1,89.7814,88.66,89.63,16315559,0
+NKE.US,D,20230929,000000,99.37,99.47,94.62,95.62,34935390,0
+NKE.US,D,20231002,000000,96.2,96.38,93.73,94.56,12776338,0
+NKE.US,D,20231003,000000,94.32,96.05,94.18,95.09,10964320,0
+NKE.US,D,20231004,000000,95.58,96.255,95.12,95.89,8045393,0
+NKE.US,D,20231005,000000,95.79,96.23,95.28,95.79,7429982,0
+NKE.US,D,20231006,000000,95.79,97.71,95.06,97.11,8532939,0
+NKE.US,D,20231009,000000,96.78,97.14,95.92,96.88,5964219,0
+NKE.US,D,20231010,000000,97.25,98.86,97.23,97.62,8499017,0
+NKE.US,D,20231011,000000,98.31,98.95,98.01,98.65,7642891,0
+NKE.US,D,20231012,000000,99.54,100.05,98.52,99.25,10705166,0
+NKE.US,D,20231013,000000,99.585,100.845,99.45,99.91,8784716,0
+NKE.US,D,20231016,000000,99.72,102.58,99.6,102.04,10845424,0
+NKE.US,D,20231017,000000,101.97,103.59,101.97,103.01,9253760,0
+NKE.US,D,20231018,000000,102.97,103.9,102.9264,103.77,8757335,0
+NKE.US,D,20231019,000000,103.77,104.35,102.85,103.05,8391080,0
+NKE.US,D,20231020,000000,103.32,103.77,102.57,102.67,7823499,0
+NKE.US,D,20231023,000000,102.13,103.755,101.77,102.81,5966147,0
+NKE.US,D,20231024,000000,103.66,105.65,103.66,105.18,9252448,0
+NKE.US,D,20231025,000000,104.46,105.035,103.49,103.54,7054680,0
+NKE.US,D,20231026,000000,102.18,102.63,99.95,100.02,11222560,0
+NKE.US,D,20231027,000000,99.78,100.335,97.81,97.98,9602699,0
+NKE.US,D,20231030,000000,99,102.05,99,101.8,8206720,0
+NKE.US,D,20231031,000000,101.4,102.93,101.4,102.77,6558458,0
+NKE.US,D,20231101,000000,102.55,102.67,99.9688,100.88,7272370,0
+NKE.US,D,20231102,000000,102.05,105.55,101.89,105.08,8135111,0
+NKE.US,D,20231103,000000,106.43,107.65,106.05,107.06,7567959,0
+NKE.US,D,20231106,000000,106.96,107.6,106.37,107.25,5231865,0
+NKE.US,D,20231107,000000,107.32,109.36,107.23,109.36,7745848,0
+NKE.US,D,20231108,000000,109.37,110.7,108.9,109.39,8639736,0
+NKE.US,D,20231109,000000,109.82,109.9,106.92,107,9154218,0
+NKE.US,D,20231110,000000,107.34,107.83,105.61,106.11,8897927,0
+NKE.US,D,20231113,000000,105.37,105.72,104.18,104.2,7055631,0
+NKE.US,D,20231114,000000,105.56,107.1,105.38,105.75,9674819,0
+NKE.US,D,20231115,000000,106.82,109.06,106.72,107.82,11140831,0
+NKE.US,D,20231116,000000,107.1,108,107.0001,107.61,5386979,0
+NKE.US,D,20231117,000000,108.06,108.21,105.52,105.96,6353975,0
+NKE.US,D,20231120,000000,106,106.55,105.1,106.32,6198621,0
+NKE.US,D,20231121,000000,106.17,106.7,105.35,106.55,5803549,0
+NKE.US,D,20231122,000000,107.5,108.03,106.82,107.92,6280910,0
+NKE.US,D,20231124,000000,107.5,108,107.4,107.64,2443610,0
+NKE.US,D,20231127,000000,107.66,108.22,106.9,107.96,5785038,0
+NKE.US,D,20231128,000000,108.57,109.9,108.15,108.75,7287568,0
+NKE.US,D,20231129,000000,110.8,112.15,110.145,110.37,9601810,0
+NKE.US,D,20231130,000000,110.53,110.595,108.9649,110.27,8690871,0
+NKE.US,D,20231201,000000,110.33,113.55,109.75,113.48,8051815,0
+NKE.US,D,20231204,000000,113.08,115.32,113,115.15,10086580,0
+NKE.US,D,20231205,000000,114.66,116.04,114.6,115.41,6959966,0
+NKE.US,D,20231206,000000,116,117.14,115.5721,116.11,6316960,0
+NKE.US,D,20231207,000000,114.12,116,114.12,114.81,7294460,0
+NKE.US,D,20231208,000000,114.5,116.29,114.47,115.91,6122150,0
+NKE.US,D,20231211,000000,117.79,119.42,117.43,118.61,7972751,0
+NKE.US,D,20231212,000000,119.68,119.99,118.58,119.64,7378379,0
+NKE.US,D,20231213,000000,119.35,121.44,119.2,121.17,8182887,0
+NKE.US,D,20231214,000000,121.44,122.59,119.82,121.02,9590510,0
+NKE.US,D,20231215,000000,120.93,122.06,120.6,121.55,13633278,0
+NKE.US,D,20231218,000000,121.41,121.84,120.855,121.14,6874837,0
+NKE.US,D,20231219,000000,121.74,123.34,121.64,122.64,7697272,0
+NKE.US,D,20231220,000000,121.13,123.3916,121,121.43,9176621,0
+NKE.US,D,20231221,000000,122.3,123.3,121.3,122.53,16533347,0
+NKE.US,D,20231222,000000,108.26,110.8,107.45,108.04,46666188,0
+NKE.US,D,20231226,000000,108.3,108.69,107.48,108.02,12846721,0
+NKE.US,D,20231227,000000,108.34,108.5898,106.85,107.13,10157852,0
+NKE.US,D,20231228,000000,107.21,109.4,106.81,108.82,9352902,0
+NKE.US,D,20231229,000000,108.96,109.96,108.09,108.57,7667522,0
+NKE.US,D,20240102,000000,107.61,107.85,106.45,106.55,9326616,0
+NKE.US,D,20240103,000000,105.72,107.48,104,104.04,10573744,0
+NKE.US,D,20240104,000000,102.46,103.62,102.3,102.3,10420581,0
+NKE.US,D,20240105,000000,102.46,103.68,101.9,102.08,8044543,0
+NKE.US,D,20240108,000000,102.08,103.685,101.7301,103.62,9414218,0
+NKE.US,D,20240109,000000,103.17,103.4,102.5,102.74,7759476,0
+NKE.US,D,20240110,000000,102.69,103.83,102.37,103.77,6784662,0
+NKE.US,D,20240111,000000,104.22,106.01,103.73,105.9,9537701,0
+NKE.US,D,20240112,000000,106,106.32,104.72,105.06,6680858,0
+NKE.US,D,20240116,000000,103.94,104.2199,101.36,101.72,10547901,0
+NKE.US,D,20240117,000000,101.05,101.31,100.24,100.82,8226243,0
+NKE.US,D,20240118,000000,101,101.425,100.07,100.94,8852439,0
+NKE.US,D,20240119,000000,101.02,102.18,99.67,101.78,8517208,0
+NKE.US,D,20240122,000000,101.75,101.81,100.09,100.56,9897443,0
+NKE.US,D,20240123,000000,101.63,102.14,101.23,101.9,8208026,0
+NKE.US,D,20240124,000000,101.78,101.8,100.69,100.76,7879315,0
+NKE.US,D,20240125,000000,101.53,101.74,100.09,100.77,10063746,0
+NKE.US,D,20240126,000000,101.57,103.27,101.22,102.75,9735779,0
+NKE.US,D,20240129,000000,102.88,104.01,101.34,103.88,8860834,0
+NKE.US,D,20240130,000000,103.34,104.31,103.13,104.18,7542837,0
+NKE.US,D,20240131,000000,104.09,104.3,101.12,101.53,11547638,0
+NKE.US,D,20240201,000000,101.9,102.2494,100.61,101.76,7666694,0
+NKE.US,D,20240202,000000,100.88,101.4099,99.43,100.71,8966927,0
+NKE.US,D,20240205,000000,100.5,100.59,99.0531,99.68,10097935,0
+NKE.US,D,20240206,000000,99.5,102.63,99.13,102.61,11372407,0
+NKE.US,D,20240207,000000,102.39,104.34,102.35,103.79,9447765,0
+NKE.US,D,20240208,000000,104.43,104.96,103.045,103.77,6330409,0
+NKE.US,D,20240209,000000,103.8,104.94,103.33,104.5,5449022,0
+NKE.US,D,20240212,000000,104.74,107.43,104.645,107.18,7501946,0
+NKE.US,D,20240213,000000,104.99,105.8,104.245,105,6180509,0
+NKE.US,D,20240214,000000,104.82,106.42,104.46,106.33,5743277,0
+NKE.US,D,20240215,000000,107.02,107.34,105.83,106.05,7201273,0
+NKE.US,D,20240216,000000,104.63,104.7,101.65,103.51,14590128,0
+NKE.US,D,20240220,000000,103.13,103.84,102.17,103.3,8759480,0
+NKE.US,D,20240221,000000,103.35,105.52,102.93,105.27,8893514,0
+NKE.US,D,20240222,000000,105.8,106.01,104.08,105.08,6705491,0
+NKE.US,D,20240223,000000,105.26,106.62,105.19,105.63,6947285,0
+NKE.US,D,20240226,000000,105.31,106.1,103.76,104.54,5831480,0
+NKE.US,D,20240227,000000,104.83,105.245,103.99,105.15,5317417,0
+NKE.US,D,20240228,000000,104.1,105.44,103.7,104.35,4219844,0
+NKE.US,D,20240229,000000,104.98,105.57,103.68,103.93,10811634,0
+NKE.US,D,20240301,000000,103.87,103.94,101.83,101.88,7349270,0
+NKE.US,D,20240304,000000,101.65,101.77,99.01,99.54,11050914,0
+NKE.US,D,20240305,000000,99,99.17,98,98.31,8670642,0
+NKE.US,D,20240306,000000,100,100.1,97.06,97.63,10045284,0
+NKE.US,D,20240307,000000,97.99,98.4,97.68,98.19,8133866,0
+NKE.US,D,20240308,000000,98.49,99.315,98.02,99.16,9043458,0
+NKE.US,D,20240311,000000,99.9,101.76,99.44,101.08,8537402,0
+NKE.US,D,20240312,000000,100.79,101.365,99.65,100.18,7040889,0
+NKE.US,D,20240313,000000,100.61,102,100.3301,101.36,7326384,0
+NKE.US,D,20240314,000000,102.2,102.49,100.091,100.26,8350939,0
+NKE.US,D,20240315,000000,100.3,101.16,99.34,99.64,15208539,0
+NKE.US,D,20240318,000000,98.98,99.655,98.5203,98.74,7206957,0
+NKE.US,D,20240319,000000,98.5,100.04,98.44,99.96,6168856,0
+NKE.US,D,20240320,000000,99.45,100.44,99.03,100.27,7771693,0
+NKE.US,D,20240321,000000,100.44,101.92,99.76,100.82,17176008,0
+NKE.US,D,20240322,000000,93.845,95.17,91.72,93.86,41837410,0
+NKE.US,D,20240325,000000,94.07,95.52,92.77,93.75,14548768,0
+NKE.US,D,20240326,000000,93.74,93.86,92.41,92.58,10816947,0
+NKE.US,D,20240327,000000,93.27,94.15,92.32,94.13,11095675,0
+NKE.US,D,20240328,000000,94.37,94.8142,93.43,93.98,11331676,0
+NKE.US,D,20240401,000000,93.81,93.92,91.691,92.56,10360012,0
+NKE.US,D,20240402,000000,91.76,91.9,90.635,90.95,11107332,0
+NKE.US,D,20240403,000000,91.01,91.44,90.28,90.33,8876598,0
+NKE.US,D,20240404,000000,90.95,91.05,88.89,89.07,12110259,0
+NKE.US,D,20240405,000000,89.15,90.25,88.8,88.84,9716682,0
+NKE.US,D,20240408,000000,89.11,90.26,88.8,90,8452543,0
+NKE.US,D,20240409,000000,90,91.16,89.87,91,7194564,0
+NKE.US,D,20240410,000000,89.9,90.1,88.77,89,7932933,0
+NKE.US,D,20240411,000000,91.23,92.41,90.83,92,15330202,0
+NKE.US,D,20240412,000000,92.01,92.87,91.12,92,10905919,0
+NKE.US,D,20240415,000000,93.59,93.92,92.54,93.1,11597330,0
+NKE.US,D,20240416,000000,93.04,94.19,91.65,93.39,10388153,0
+NKE.US,D,20240417,000000,94.61,95.07,93.66,94.84,10181175,0
+NKE.US,D,20240418,000000,95.16,95.88,94.53,95.74,10062904,0
+NKE.US,D,20240419,000000,95.42,96.22,94.49,94.53,11237557,0
+NKE.US,D,20240422,000000,94.63,95.06,93.85,94.19,8641953,0
+NKE.US,D,20240423,000000,94.37,94.72,93.91,94.02,6582696,0
+NKE.US,D,20240424,000000,94.1,95.1909,94.1,94.64,6493208,0
+NKE.US,D,20240425,000000,94,94.7891,92.44,93.94,5317852,0
+NKE.US,D,20240426,000000,94.59,95.4174,93.91,94.12,6115744,0
+NKE.US,D,20240429,000000,94.44,94.89,93.7,94.06,5034546,0
+NKE.US,D,20240430,000000,92.91,93.51,92.25,92.26,6493259,0
+NKE.US,D,20240501,000000,91.81,91.87,90.09,90.34,9784643,0
+NKE.US,D,20240502,000000,91.33,92.45,90.91,92.41,7333343,0
+NKE.US,D,20240503,000000,93.09,93.65,91.87,92.15,5736711,0
+NKE.US,D,20240506,000000,92.81,93.37,92.48,93.36,6696303,0
+NKE.US,D,20240507,000000,94.08,94.315,93.21,93.78,7113455,0
+NKE.US,D,20240508,000000,93.12,93.64,92.73,93.59,5372900,0
+NKE.US,D,20240509,000000,93.64,93.98,93.01,93.39,6429824,0
+NKE.US,D,20240510,000000,93.07,93.135,90.88,90.94,10548409,0
+NKE.US,D,20240513,000000,91.27,92.77,91.15,92.72,8792060,0
+NKE.US,D,20240514,000000,92.99,94.34,92.6,92.79,7810983,0
+NKE.US,D,20240515,000000,92.29,92.62,90.85,91.67,15614447,0
+NKE.US,D,20240516,000000,91.69,92.84,91.53,91.77,12711681,0
+NKE.US,D,20240517,000000,92.01,92.29,91.34,92.18,12019568,0
+NKE.US,D,20240520,000000,92.25,92.7,90.83,91.77,9701510,0
+NKE.US,D,20240521,000000,91.57,92.85,91.45,92.82,7809654,0
+NKE.US,D,20240522,000000,91.95,92.76,91.65,92.5,7611906,0
+NKE.US,D,20240523,000000,92.45,92.58,91.15,91.4,7729024,0
+NKE.US,D,20240524,000000,91.77,92.2001,91.49,91.75,6937118,0
+NKE.US,D,20240528,000000,91.74,92.515,91.35,92,10834955,0
+NKE.US,D,20240529,000000,91.68,92.72,91.38,91.67,7237340,0
+NKE.US,D,20240530,000000,92.23,93.875,91.96,93.45,9310016,0
+NKE.US,D,20240531,000000,93.5,95.07,92.97,95.05,12565604,0
+NKE.US,D,20240603,000000,94.52,95.25,94.05,94.4,9668106,0
+NKE.US,D,20240604,000000,94.29,95.11,93.41,94.74,7838435,0
+NKE.US,D,20240605,000000,95.315,95.32,93.7,94.32,7463299,0
+NKE.US,D,20240606,000000,94.86,96.795,93.99,95.72,9760077,0
+NKE.US,D,20240607,000000,95.39,97.94,95.3,96.55,9397364,0
+NKE.US,D,20240610,000000,95.73,96.99,95.5953,96,7035626,0
+NKE.US,D,20240611,000000,95.52,95.995,94.52,95.87,7301545,0
+NKE.US,D,20240612,000000,96.35,96.5,93.5,93.68,9861264,0
+NKE.US,D,20240613,000000,94.04,94.53,93.72,94.18,8348214,0
+NKE.US,D,20240614,000000,93.8,94.78,93.3002,93.39,7426757,0
+NKE.US,D,20240617,000000,92.01,95.12,92.01,95,6365370,0
+NKE.US,D,20240618,000000,94.67,95.26,94.21,94.78,6712037,0
+NKE.US,D,20240620,000000,93.88,96.09,93.5216,95.57,9393767,0
+NKE.US,D,20240621,000000,95.96,97.209,95.42,97.18,15569882,0
+NKE.US,D,20240624,000000,97.3,98.04,96.68,97.17,9466888,0
+NKE.US,D,20240625,000000,97.31,97.64,94.5,94.75,9036181,0
+NKE.US,D,20240626,000000,94.09,94.48,93.15,94.06,10160426,0
+NKE.US,D,20240627,000000,93.77,94.74,93.39,94.19,25772734,0
+NKE.US,D,20240628,000000,77.13,79.05,74.55,75.37,129966982,0
+NKE.US,D,20240701,000000,75.5,77.06,74.29,76.83,44369006,0
+NKE.US,D,20240702,000000,76.82,76.94,75.39,76.04,26183350,0
+NKE.US,D,20240703,000000,75.5,75.92,75.0199,75.24,15952008,0
+NKE.US,D,20240705,000000,75.36,76.09,74.78,75.43,19603685,0
+NKE.US,D,20240708,000000,75.41,75.49,73,73.05,29905043,0
+NKE.US,D,20240709,000000,73.3,74.14,72.38,72.46,23502451,0
+NKE.US,D,20240710,000000,72.26,72.64,71.67,72.54,21378214,0
+NKE.US,D,20240711,000000,72.7,73.75,72.29,73.39,15876666,0
+NKE.US,D,20240712,000000,73.57,74.05,73.172,73.42,14527522,0
+NKE.US,D,20240715,000000,73,73.006,71.24,71.31,20775809,0
+NKE.US,D,20240716,000000,71.51,72.96,71.51,72.81,20980667,0
+NKE.US,D,20240717,000000,72.53,73.34,72.5,73.07,11161563,0
+NKE.US,D,20240718,000000,72.97,73.93,72.35,72.38,14440125,0
+NKE.US,D,20240719,000000,72.3,72.82,71.8516,72.7,11913319,0
+NKE.US,D,20240722,000000,73.12,75.34,73.0703,74.86,19385485,0
+NKE.US,D,20240723,000000,74.63,75.04,73.24,73.4,11041791,0
+NKE.US,D,20240724,000000,73.25,73.39,71.08,71.09,18563315,0
+NKE.US,D,20240725,000000,71.53,72.43,70.91,71.41,13855387,0
+NKE.US,D,20240726,000000,72,72.78,71.87,72.56,8891986,0
+NKE.US,D,20240729,000000,72.5,73.8699,72.2,73.55,10471842,0
+NKE.US,D,20240730,000000,73.69,74.49,73.455,74.32,8515720,0
+NKE.US,D,20240731,000000,74.5,75.43,73.92,74.86,14632943,0
+NKE.US,D,20240801,000000,74.7,74.79,73.26,73.85,9563543,0
+NKE.US,D,20240802,000000,72.83,74.125,71.92,74.01,11526628,0
+NKE.US,D,20240805,000000,71.06,72.62,70.7502,71.42,13191528,0
+NKE.US,D,20240806,000000,71.66,73.24,71.51,72.5,13469719,0
+NKE.US,D,20240807,000000,72.88,74.2119,72.525,72.62,9571247,0
+NKE.US,D,20240808,000000,73.23,74.21,73.045,74.19,8828032,0
+NKE.US,D,20240809,000000,74.12,74.58,73.366,74.34,7186634,0
+NKE.US,D,20240812,000000,74.71,75,74.0504,74.64,7067256,0
+NKE.US,D,20240813,000000,75.25,79.05,75.07,78.5,22114815,0
+NKE.US,D,20240814,000000,78,79.09,77.42,78.52,13612961,0
+NKE.US,D,20240815,000000,82.1,83.06,80.67,82.5,23583642,0
+NKE.US,D,20240816,000000,82.88,83.94,82.44,83.23,13794181,0
+NKE.US,D,20240819,000000,83.23,83.99,82.92,83.28,9627253,0
+NKE.US,D,20240820,000000,83.49,83.9,82.77,83.56,7863052,0
+NKE.US,D,20240821,000000,83.67,84.24,83.22,84,6915865,0
+NKE.US,D,20240822,000000,84.45,84.68,83.21,83.41,8485455,0
+NKE.US,D,20240823,000000,83.34,84.24,83.22,84.05,9219749,0
+NKE.US,D,20240826,000000,83.47,84.505,83.38,84.28,7853325,0
+NKE.US,D,20240827,000000,84.07,85.39,83.61,85.29,14953985,0
+NKE.US,D,20240828,000000,85.05,85.43,81.88,82.79,11088615,0
+NKE.US,D,20240829,000000,83.45,83.89,82.86,83.26,7477205,0
+NKE.US,D,20240830,000000,83.6,83.88,82.05,83.32,13755265,0
+NKE.US,D,20240903,000000,82.71,82.94,81.01,81.32,10133705,0
+NKE.US,D,20240904,000000,80.1,81.09,79.67,81.02,12837372,0
+NKE.US,D,20240905,000000,81.13,81.2404,80.21,80.83,7596293,0
+NKE.US,D,20240906,000000,80.88,81.88,80.35,80.63,8512173,0
+NKE.US,D,20240909,000000,80.75,81.58,79.015,79.49,8003349,0
+NKE.US,D,20240910,000000,79.56,79.56,77.55,78.09,9748356,0
+NKE.US,D,20240911,000000,78,78.59,76.7421,78.4,8265542,0
+NKE.US,D,20240912,000000,78.23,79.065,77.53,78.4,7186114,0
+NKE.US,D,20240913,000000,78.3,79.49,78.11,79.01,5814152,0
+NKE.US,D,20240916,000000,79.33,79.99,78.6895,79.8,9547660,0
+NKE.US,D,20240917,000000,80.01,80.98,79.86,80.64,7580602,0
+NKE.US,D,20240918,000000,80.66,81.755,80.23,80.9,7637007,0
+NKE.US,D,20240919,000000,82.6,83.12,80.47,80.98,15067066,0
+NKE.US,D,20240920,000000,87.87,88,84.805,86.52,52039256,0
+NKE.US,D,20240923,000000,85.4,86.53,85.05,86.2,17712395,0
+NKE.US,D,20240924,000000,87.44,88.28,86.655,87.46,21123255,0
+NKE.US,D,20240925,000000,87.85,88.095,87.24,88,12392849,0
+NKE.US,D,20240926,000000,89.92,90.62,89.05,89.39,13592810,0
+NKE.US,D,20240927,000000,89.45,90.26,89.21,89.44,9181004,0
+NKE.US,D,20240930,000000,89.67,89.75,87.725,88.4,12036393,0
+NKE.US,D,20241001,000000,88,89.635,87.71,89.13,20623383,0
+NKE.US,D,20241002,000000,82.885,85.23,81.77,83.1,33208794,0
+NKE.US,D,20241003,000000,82.4,83.78,81.98,82.1,18143750,0
+NKE.US,D,20241004,000000,82.63,83.54,82.1,82.25,10342355,0
+NKE.US,D,20241007,000000,82.14,82.47,80.09,80.83,12767399,0
+NKE.US,D,20241008,000000,80.75,81.42,79.93,80.77,10569618,0
+NKE.US,D,20241009,000000,81.14,82.925,81.07,82.45,11750639,0
+NKE.US,D,20241010,000000,83.4,83.45,82.03,82.1,8370188,0
+NKE.US,D,20241011,000000,82.04,82.27,81.18,82.15,10171112,0
+NKE.US,D,20241014,000000,82,82.04,80.8,81.6,8177686,0
+NKE.US,D,20241015,000000,81.05,82.72,81.05,82.12,11804387,0
+NKE.US,D,20241016,000000,82.14,84.09,82.05,83.94,11220587,0
+NKE.US,D,20241017,000000,84.11,84.762,83.38,83.4,9204490,0
+NKE.US,D,20241018,000000,83.78,83.95,82.63,82.92,7214787,0
+NKE.US,D,20241021,000000,82.85,83.09,81.44,81.48,7550197,0
+NKE.US,D,20241022,000000,81.35,82.42,81.23,81.42,7308823,0
+NKE.US,D,20241023,000000,81,81.0375,79.791,80.05,7253085,0
+NKE.US,D,20241024,000000,80.5,80.8,79.03,79.04,7424459,0
+NKE.US,D,20241025,000000,79.22,79.58,78.5201,78.85,9385379,0
+NKE.US,D,20241028,000000,79.32,79.64,78.82,78.91,6617243,0
+NKE.US,D,20241029,000000,78.88,79.47,78.2,78.4,7241111,0
+NKE.US,D,20241030,000000,78,78.11,76.42,76.45,15691330,0
+NKE.US,D,20241031,000000,76.2,77.34,75.2,77.13,13990086,0
+NKE.US,D,20241101,000000,77.05,78.13,76.96,78.06,9623692,0
+NKE.US,D,20241104,000000,77.99,78.55,77.115,77.19,6593781,0
+NKE.US,D,20241105,000000,77.25,78,77,77.98,5629199,0
+NKE.US,D,20241106,000000,76.87,76.95,75.12,75.32,16193704,0
+NKE.US,D,20241107,000000,75.7,76.37,75.21,75.92,11831058,0
+NKE.US,D,20241108,000000,75.5,76.555,75.25,75.88,8140788,0
+NKE.US,D,20241111,000000,76.15,77.4,76.1,76.6,9877188,0
+NKE.US,D,20241112,000000,76.46,77.43,76.14,76.66,9013905,0
+NKE.US,D,20241113,000000,77.08,77.29,76.47,76.52,6835348,0
+NKE.US,D,20241114,000000,76.61,76.98,75.67,75.68,6991574,0
+NKE.US,D,20241115,000000,76.23,77.65,75.61,76.66,13584939,0
+NKE.US,D,20241118,000000,75.99,76.2,74.25,74.89,12609186,0
+NKE.US,D,20241119,000000,74.5,74.73,73.6,73.91,12028443,0
+NKE.US,D,20241120,000000,73.76,73.84,72.71,73.36,12290317,0
+NKE.US,D,20241121,000000,73.37,75.56,73.2,75.1,12818637,0
+NKE.US,D,20241122,000000,76.125,77.5,75.83,77.4,12248575,0
+NKE.US,D,20241125,000000,78.5,79.8599,78.41,79.26,18328919,0
+NKE.US,D,20241126,000000,78.9,78.9,77.573,77.61,9495649,0
+NKE.US,D,20241127,000000,77.61,79.045,77.59,78.34,8713504,0
+NKE.US,D,20241129,000000,78.2,79.18,78.03,78.77,7123471,0
+NKE.US,D,20241202,000000,77.915,79.1,77.2,79.09,11221029,0
+NKE.US,D,20241203,000000,79.01,79.4,77.6101,78.86,9414505,0
+NKE.US,D,20241204,000000,77.82,78.51,77.1,78.37,15042588,0
+NKE.US,D,20241205,000000,78.26,78.9,78.1,78.58,8316548,0
+NKE.US,D,20241206,000000,79.19,81.18,78.84,78.89,13931061,0
+NKE.US,D,20241209,000000,79.38,79.45,77.52,77.64,12043377,0
+NKE.US,D,20241210,000000,77.5,78.0795,76.62,76.74,12193110,0
+NKE.US,D,20241211,000000,76.79,78.98,76.31,78.85,12033172,0
+NKE.US,D,20241212,000000,78.825,79.37,77.855,77.96,6983241,0
+NKE.US,D,20241213,000000,77.5,77.83,76.765,77.25,8037339,0
+NKE.US,D,20241216,000000,76.76,79.02,76.66,77.2,13034009,0
+NKE.US,D,20241217,000000,77.35,78.77,77.25,78,12452416,0
+NKE.US,D,20241218,000000,77.98,79,76.84,76.9,14376890,0
+NKE.US,D,20241219,000000,76.95,77.94,76.43,77.1,27067579,0
+NKE.US,D,20241220,000000,75.96,78,74.8587,76.94,49883417,0
+NKE.US,D,20241223,000000,76.325,78.4057,75.74,76.76,14203772,0
+NKE.US,D,20241224,000000,76.76,77.1099,76.36,76.79,4919075,0
+NKE.US,D,20241226,000000,76.6,77.46,76.54,76.94,6367057,0
+NKE.US,D,20241227,000000,76.52,76.93,75.8,76.42,6334415,0
+NKE.US,D,20241230,000000,75.62,75.77,74.55,74.65,9042879,0
+NKE.US,D,20241231,000000,75,76.385,74.78,75.67,9425602,0
+NKE.US,D,20250102,000000,76.135,76.69,73.24,73.67,10883418,0
+NKE.US,D,20250103,000000,73.94,74.19,73.01,73.31,10083479,0
+NKE.US,D,20250106,000000,73.7801,74.32,71.97,72,14947258,0
+NKE.US,D,20250107,000000,72.4,73.44,71.98,72.09,10463514,0
+NKE.US,D,20250108,000000,71.56,71.82,71.01,71.29,11854967,0
+NKE.US,D,20250110,000000,71.86,72.39,71.09,71.2,15677383,0
+NKE.US,D,20250113,000000,71.17,72.6,70.78,72.08,14584312,0
+NKE.US,D,20250114,000000,71.955,72.2101,70.53,71.17,16732893,0
+NKE.US,D,20250115,000000,71.99,72.25,70.84,71.07,13468081,0
+NKE.US,D,20250116,000000,70.7055,71.23,70.315,71.11,13694629,0
+NKE.US,D,20250117,000000,71.43,71.52,70.84,70.84,9711265,0
+NKE.US,D,20250121,000000,71.3,73.27,71.14,73.17,14199943,0
+NKE.US,D,20250122,000000,73.375,74.7,73.01,74.04,13029273,0
+NKE.US,D,20250123,000000,73.34,74.5,72.37,74.29,10677448,0
+NKE.US,D,20250124,000000,74.085,74.25,73.25,73.57,8106651,0
+NKE.US,D,20250127,000000,73.45,75.85,73.42,75.58,11665384,0
+NKE.US,D,20250128,000000,75.325,75.6,74.16,74.39,8694418,0
+NKE.US,D,20250129,000000,74.39,77.115,74.32,76.58,11764839,0
+NKE.US,D,20250130,000000,76.85,78.77,76.85,78.33,10902071,0
+NKE.US,D,20250131,000000,78.11,78.8644,76.76,76.9,13105920,0
+NKE.US,D,20250203,000000,74.9,76.69,73.22,76.59,18539220,0
+NKE.US,D,20250204,000000,77.55,78.16,76.04,76.72,11943725,0
+NKE.US,D,20250205,000000,76.3,76.7888,74.4,74.57,9807401,0
+NKE.US,D,20250206,000000,75.16,75.4,71.63,71.74,16059367,0
+NKE.US,D,20250207,000000,70.555,70.81,68.62,68.68,27428698,0
+NKE.US,D,20250210,000000,69.36,70.95,69.12,70.94,16201329,0
+NKE.US,D,20250211,000000,70.765,71.99,70.51,71.34,9636623,0
+NKE.US,D,20250212,000000,70.6,72.45,70.33,72.26,10810858,0
+NKE.US,D,20250213,000000,72.45,73.6,71.63,73.21,9739567,0
+NKE.US,D,20250214,000000,73.065,73.5,72.34,73.04,9254379,0
+NKE.US,D,20250218,000000,74.5,77.68,74.5,77.59,28252376,0
+NKE.US,D,20250219,000000,76.84,77.68,76.09,76.78,14184097,0
+NKE.US,D,20250220,000000,76.905,77.27,76.34,77.23,10689581,0
+NKE.US,D,20250221,000000,77.4,77.99,75.86,76.5,12823389,0
+NKE.US,D,20250224,000000,78.88,81.09,78.75,80.28,24553494,0
+NKE.US,D,20250225,000000,80.31,81.955,80.05,81.72,15522509,0
+NKE.US,D,20250226,000000,82.11,82.44,80.84,81.17,16058139,0
+NKE.US,D,20250227,000000,81.49,81.49,79.46,80.02,11651915,0
+NKE.US,D,20250228,000000,79.25,80.02,78.181,79.43,14113830,0
+NKE.US,D,20250303,000000,79.91,80.9589,77.8904,78.41,8628754,0
+NKE.US,D,20250304,000000,77.7,78.6479,76.775,77.32,10034126,0
+NKE.US,D,20250305,000000,77.33,78.305,76.455,77.81,9853600,0
+NKE.US,D,20250306,000000,76.74,78.335,76.74,77.71,9623722,0
+NKE.US,D,20250307,000000,77.375,79,76.9701,78.59,9294295,0
+NKE.US,D,20250310,000000,77.505,80.19,76.06,76.4,15822629,0
+NKE.US,D,20250311,000000,75.775,76.08,73.62,74.17,12836967,0
+NKE.US,D,20250312,000000,74.36,74.5,73.23,73.58,12304889,0
+NKE.US,D,20250313,000000,73.18,73.94,71.67,72.64,10195919,0
+NKE.US,D,20250314,000000,73.235,73.54,71.315,71.66,12182970,0
+NKE.US,D,20250317,000000,72.1,73.95,72.03,73.7,15996906,0
+NKE.US,D,20250318,000000,73.735,74.16,72.72,73.31,8972330,0
+NKE.US,D,20250319,000000,72.64,73.43,72.29,72.99,10830529,0
+NKE.US,D,20250320,000000,72.92,73.65,71.52,71.86,25202340,0
+NKE.US,D,20250321,000000,66.59,68.73,65.1701,67.94,77286988,0
+NKE.US,D,20250324,000000,68.56,68.89,66.685,67.39,26552536,0
+NKE.US,D,20250325,000000,67.7,68.0496,66.235,66.54,17394137,0
+NKE.US,D,20250326,000000,66.38,66.59,64.95,65.74,18715879,0
+NKE.US,D,20250327,000000,65.5,67.1,65.29,65.8,16435817,0
+NKE.US,D,20250328,000000,65.86,65.86,63.14,63.29,19600295,0
+NKE.US,D,20250331,000000,62.84,63.99,62.65,63.48,17400033,0
+NKE.US,D,20250401,000000,63.83,65.16,63.3,64.76,13489490,0
+NKE.US,D,20250402,000000,64.3,65.4,64.16,64.96,11161370,0
+NKE.US,D,20250403,000000,56.365,58.68,55.4,55.58,71499470,0
+NKE.US,D,20250404,000000,53.22,59.22,52.5,57.25,67775713,0
+NKE.US,D,20250407,000000,55.4,57.18,53.4,55.61,45374363,0
+NKE.US,D,20250408,000000,58.56,58.77,52.37,53.27,30404286,0
+NKE.US,D,20250409,000000,53.28,59.55,52.48,59.32,44732546,0
+NKE.US,D,20250410,000000,57.225,57.25,52.28,54.4,53919806,0
+NKE.US,D,20250411,000000,54.4,55.03,52.86,54.39,22617097,0
+NKE.US,D,20250414,000000,55.55,56.6899,54.67,55.41,28346563,0
+NKE.US,D,20250415,000000,54.68,55.3934,54.1666,54.83,15977116,0
+NKE.US,D,20250416,000000,54.72,55.15,53.34,53.55,19094887,0
+NKE.US,D,20250417,000000,53.755,56.02,53.65,55.76,18935084,0
+NKE.US,D,20250421,000000,55.23,56.36,53.5,56.12,17280931,0
+NKE.US,D,20250422,000000,56.65,58.09,56.2395,57.06,16852242,0
+NKE.US,D,20250423,000000,59,59.2,56.7,57.39,21660323,0
+NKE.US,D,20250424,000000,57.86,58.695,57.13,58.48,14508545,0
+NKE.US,D,20250425,000000,58.22,58.25,56.61,57.62,17156010,0
+NKE.US,D,20250428,000000,57.76,58.08,56.8,57.31,13321243,0
+NKE.US,D,20250429,000000,57,57.74,56.74,57.54,12967953,0
+NKE.US,D,20250430,000000,55.8,56.585,54.75,56.4,17205857,0
+NKE.US,D,20250501,000000,56.68,57.21,56.258,56.76,10526985,0
+NKE.US,D,20250502,000000,57.865,58.7,57.31,58.59,14723858,0
+NKE.US,D,20250505,000000,58.115,58.34,57.29,57.35,15971029,0
+NKE.US,D,20250506,000000,57.15,57.72,56.79,57.04,11440326,0
+NKE.US,D,20250507,000000,57.865,58.81,57.56,58.62,11901142,0
+NKE.US,D,20250508,000000,59.68,60.385,58.795,58.91,19008999,0
+NKE.US,D,20250509,000000,59.14,59.38,58.22,58.3,13954390,0
+NKE.US,D,20250512,000000,62.38,63.47,61.81,62.58,29776643,0
+NKE.US,D,20250513,000000,62.75,62.78,61.97,62.39,17003133,0
+NKE.US,D,20250514,000000,61.9825,62.87,61.52,61.73,13736271,0
+NKE.US,D,20250515,000000,60.635,62.68,60.4228,62.4,14371124,0
+NKE.US,D,20250516,000000,62.5009,63.75,62.5009,63.11,12950561,0
+NKE.US,D,20250519,000000,62.15,62.43,61.76,62.08,15105322,0
+NKE.US,D,20250520,000000,62.315,63.19,62.2801,62.56,10771754,0
+NKE.US,D,20250521,000000,61.17,61.76,59.88,59.98,17354732,0
+NKE.US,D,20250522,000000,60.18,61.615,60.16,61.32,16764468,0
+NKE.US,D,20250523,000000,59.86,60.38,59.49,60.02,14282391,0
+NKE.US,D,20250527,000000,61.14,62.84,60.8401,62.83,16642099,0
+NKE.US,D,20250528,000000,62.75,63.11,61.56,61.78,10015606,0
+NKE.US,D,20250529,000000,62.5,62.9,61.13,61.44,12240869,0
+NKE.US,D,20250530,000000,61,61.12,60.1,60.59,18155104,0
+NKE.US,D,20250602,000000,60.05,61.6,59.6,61.57,14065322,0
+NKE.US,D,20250603,000000,61.26,62.445,60.46,62.37,10286134,0
+NKE.US,D,20250604,000000,62.38,63.04,62.27,62.77,10242322,0
+NKE.US,D,20250605,000000,62.94,63.66,62.23,62.67,12374936,0
+NKE.US,D,20250606,000000,62.34,63.09,62.115,62.8,13299624,0
+NKE.US,D,20250609,000000,63.3,63.49,61.88,61.91,11640024,0
+NKE.US,D,20250610,000000,62.38,64.155,62.25,63.87,15286966,0
+NKE.US,D,20250611,000000,64.395,64.85,62.58,63.11,10238704,0
+NKE.US,D,20250612,000000,62.74,62.93,61.76,62.8,9830489,0
+NKE.US,D,20250613,000000,61.745,62.78,60.11,60.53,16509682,0
+NKE.US,D,20250616,000000,61.38,62.18,61.24,61.9,13681576,0
+NKE.US,D,20250617,000000,61.3,61.3,59.68,60,13649716,0
+NKE.US,D,20250618,000000,60.01,60.4499,59.37,59.51,14194281,0
+NKE.US,D,20250620,000000,59.75,60.041,59.19,59.79,19083966,0
+NKE.US,D,20250623,000000,59.575,61.295,59.44,60.78,15921334,0
+NKE.US,D,20250624,000000,61.33,61.98,60.475,61.42,12563997,0
+NKE.US,D,20250625,000000,61.53,61.53,60.36,60.83,12186174,0
+NKE.US,D,20250626,000000,61.56,62.73,60.82,62.54,39659773,0
+NKE.US,D,20250627,000000,69.79,74.19,69.69,72.04,117530345,0
+NKE.US,D,20250630,000000,71.57,71.705,70.06,71.04,31090390,0
+NKE.US,D,20250701,000000,71.99,73.935,71.83,73.41,27512934,0
+NKE.US,D,20250702,000000,73.17,76.84,73,76.39,36882339,0
+NKE.US,D,20250703,000000,76.265,77.03,75.58,76.39,12022568,0
+NKE.US,D,20250707,000000,76.04,77.5,75.845,76.53,17296891,0
+NKE.US,D,20250708,000000,76.25,76.3,73.65,73.92,19572430,0
+NKE.US,D,20250709,000000,74.13,74.92,73.42,73.56,12076693,0
+NKE.US,D,20250710,000000,73.12,75.5,72.95,74.62,13036468,0
+NKE.US,D,20250711,000000,73.69,73.84,72.4,72.63,12771419,0
+NKE.US,D,20250714,000000,72.34,72.58,71.03,72.25,11385359,0
+NKE.US,D,20250715,000000,72.26,72.88,71.58,71.99,9708349,0
+NKE.US,D,20250716,000000,71.9,72.71,71.15,72.1,9008574,0
+NKE.US,D,20250717,000000,72.09,73.205,72.04,72.98,9180372,0
+NKE.US,D,20250718,000000,73.275,73.275,72.12,72.47,8801019,0
+NKE.US,D,20250721,000000,72.93,74.81,72.91,74.02,12743932,0
+NKE.US,D,20250722,000000,74.07,75.54,74.04,75.39,11297526,0
+NKE.US,D,20250723,000000,76.15,77.21,75.82,76.75,16428064,0
+NKE.US,D,20250724,000000,76.515,77.54,75.405,75.42,10037823,0
+NKE.US,D,20250725,000000,75.91,76.57,75.53,76.27,7208387,0
+NKE.US,D,20250728,000000,79,79.99,77.56,79.24,22631087,0
+NKE.US,D,20250729,000000,78.76,79.37,77.7627,78.33,12885505,0
+NKE.US,D,20250730,000000,78.02,78.3,75.9636,76.68,14601692,0
+NKE.US,D,20250731,000000,76.35,76.4,74.31,74.69,16700030,0
+NKE.US,D,20250801,000000,73.445,74.7,72.53,74.62,11911586,0
+NKE.US,D,20250804,000000,75.03,75.255,74.16,74.82,8839008,0
+NKE.US,D,20250805,000000,74.905,75.71,74.24,74.38,6533788,0
+NKE.US,D,20250806,000000,74.47,75.98,74.25,75.48,7579794,0
+NKE.US,D,20250807,000000,76.35,76.35,74,74.35,8717603,0
+NKE.US,D,20250808,000000,74.3,74.96,73.39,74.19,6738987,0
+NKE.US,D,20250811,000000,74.32,74.79,73.05,74.02,6985681,0
+NKE.US,D,20250812,000000,74.72,75.7216,74.34,74.9,6399721,0
+NKE.US,D,20250813,000000,75.48,77.685,75.185,77.2,13472551,0
+NKE.US,D,20250814,000000,75.91,76.6,75.35,76.39,7990497,0
+NKE.US,D,20250815,000000,76.695,77.5,76.1601,76.97,9767746,0
+NKE.US,D,20250818,000000,77.12,78.255,76.85,77.43,9069079,0
+NKE.US,D,20250819,000000,78.125,78.79,76.675,76.88,7684807,0
+NKE.US,D,20250820,000000,76.675,77.56,76.16,76.26,6282604,0
+NKE.US,D,20250821,000000,75.64,76.2254,75.1335,76.18,6354912,0
+NKE.US,D,20250822,000000,76.55,79.135,76.25,78.38,10985948,0
+NKE.US,D,20250825,000000,78.46,80.165,78.39,79.17,12488938,0
+NKE.US,D,20250826,000000,78.995,79.48,78.38,78.65,6874765,0
+NKE.US,D,20250827,000000,78.9,79.51,77.65,78.06,12636742,0
+NKE.US,D,20250828,000000,78.51,78.66,77.725,77.92,7478609,0
+NKE.US,D,20250829,000000,77.75,79.13,77.12,77.37,14208813,0
+NKE.US,D,20250902,000000,75.49,76.05,74,74.29,15078709,0
+NKE.US,D,20250903,000000,74.4,75.18,73.91,74.74,8300061,0
+NKE.US,D,20250904,000000,74.75,75.77,74.51,75.35,11096158,0
+NKE.US,D,20250905,000000,74.64,75.41,73.63,73.91,13758377,0
+NKE.US,D,20250908,000000,74.26,74.58,73.71,74.15,13793260,0
+NKE.US,D,20250909,000000,74.07,74.55,73.05,73.6,8740157,0
+NKE.US,D,20250910,000000,75.245,75.46,73.33,74.25,11359274,0
+NKE.US,D,20250911,000000,74.41,75.53,74.01,74.33,9803422,0
+NKE.US,D,20250912,000000,74.03,74.28,71.93,73,11806044,0
+NKE.US,D,20250915,000000,73.18,73.209,72.575,73.03,10323751,0
+NKE.US,D,20250916,000000,72.945,73.375,72.09,72.75,8813556,0
+NKE.US,D,20250917,000000,73.065,73.32,71.61,72.31,11108702,0
+NKE.US,D,20250918,000000,73.435,73.6,71.63,72.1,14918371,0
+NKE.US,D,20250919,000000,72.01,72.25,70.74,70.89,33415575,0
+NKE.US,D,20250922,000000,70.785,72.4899,70.425,71.28,12336264,0
+NKE.US,D,20250923,000000,71.57,72.42,70.73,70.93,10432417,0
+NKE.US,D,20250924,000000,70.67,71.53,70.45,71.22,10024485,0
+NKE.US,D,20250925,000000,70.94,71.16,69.0515,69.24,13075284,0
+NKE.US,D,20250926,000000,69.29,69.44,68.03,69.31,15627552,0
+NKE.US,D,20250929,000000,69.77,69.96,68.74,69.55,18479281,0
+NKE.US,D,20250930,000000,70.13,70.2066,68.82,69.73,40567682,0
+NKE.US,D,20251001,000000,74.345,74.69,71.61,74.2,57921886,0
+NKE.US,D,20251002,000000,74.82,76.97,73.88,74.57,26254376,0
+NKE.US,D,20251003,000000,74.35,74.78,71.92,71.93,18794866,0
+NKE.US,D,20251006,000000,72.02,72.39,71.01,71.17,14039587,0
+NKE.US,D,20251007,000000,71.23,71.58,68.9,68.91,17367985,0
+NKE.US,D,20251008,000000,68.9109,69.426,68.665,69.09,13051753,0
+NKE.US,D,20251009,000000,69.45,69.655,67.89,68.06,13410879,0
+NKE.US,D,20251010,000000,68.18,68.49,64.88,65.22,18806071,0
+NKE.US,D,20251013,000000,65.93,67.52,65.5475,67.38,13191246,0
+NKE.US,D,20251014,000000,66.47,68,66.06,67.64,9483677,0
+NKE.US,D,20251015,000000,68.615,69.53,68.13,68.46,13001479,0
+NKE.US,D,20251016,000000,68.61,69.04,66.58,66.84,15349738,0
+NKE.US,D,20251017,000000,66.63,67.77,66.32,67.37,10054043,0
+NKE.US,D,20251020,000000,67.56,68.175,67.47,67.62,9669999,0
+NKE.US,D,20251021,000000,67.745,69.29,67.41,68.36,9659203,0
+NKE.US,D,20251022,000000,68.22,69.36,67.96,69.08,8096127,0
+NKE.US,D,20251023,000000,69.09,69.885,68.74,69.68,9124913,0
+NKE.US,D,20251024,000000,69.87,70.08,68.91,69.11,7102911,0
+NKE.US,D,20251027,000000,70.035,70.44,68.26,68.59,9838115,0
+NKE.US,D,20251028,000000,68.11,68.61,67.05,67.43,11262395,0
+NKE.US,D,20251029,000000,67.01,67.19,64.95,65.35,15143126,0
+NKE.US,D,20251030,000000,64.855,66,64.574,64.9,13895231,0
+NKE.US,D,20251031,000000,65,65.25,64.25,64.59,17822510,0
+NKE.US,D,20251103,000000,64.72,64.85,62.34,62.65,22633317,0
+NKE.US,D,20251104,000000,62.42,62.59,61.12,61.23,13725428,0
+NKE.US,D,20251105,000000,61.28,62.85,60.855,62.11,20979812,0
+NKE.US,D,20251106,000000,61.88,62.48,61.665,61.89,15164633,0
+NKE.US,D,20251107,000000,61.76,62.18,60.29,61.09,15504763,0
+NKE.US,D,20251110,000000,61.75,62.09,60.49,60.8,13063059,0
+NKE.US,D,20251111,000000,61.73,63.6,61.24,63.15,17646388,0
+NKE.US,D,20251112,000000,64.1,65.19,63.74,64.2,14812195,0
+NKE.US,D,20251113,000000,65.71,66.255,64.88,66.03,21923604,0
+NKE.US,D,20251114,000000,64.935,65.06,63.75,64.17,17760099,0
+NKE.US,D,20251117,000000,63.07,63.54,62.26,62.9,17064691,0
+NKE.US,D,20251118,000000,62.34,62.76,61.68,62.49,14614639,0
+NKE.US,D,20251119,000000,62.425,63.215,62.01,62.64,11732125,0
+NKE.US,D,20251120,000000,62.8,63.83,61.41,61.43,13886596,0
+NKE.US,D,20251121,000000,61.77,63.495,61.54,62.8,12476917,0
+NKE.US,D,20251124,000000,62.5,63.07,61.93,61.93,16681656,0
+NKE.US,D,20251125,000000,62.34,64.12,61.87,63.68,11527157,0
+NKE.US,D,20251126,000000,63.5,64.865,62.97,64.33,13790955,0
+NKE.US,D,20251128,000000,64.54,64.78,63.97,64.63,4941353,0
+NKE.US,D,20251201,000000,63.75,65.99,63.58,65.39,12047278,0
+NKE.US,D,20251202,000000,65.445,65.47,64.58,64.93,9051181,0
+NKE.US,D,20251203,000000,64.98,66.655,64.98,65.65,12028291,0
+NKE.US,D,20251204,000000,65.56,66.1,65.01,65.69,10619498,0
+NKE.US,D,20251205,000000,65.71,66.08,64.88,65.86,10917935,0
+NKE.US,D,20251208,000000,65.6,65.8,63.265,63.54,12867334,0
+NKE.US,D,20251209,000000,63.51,63.95,62.972,63.33,9300188,0
+NKE.US,D,20251210,000000,63.875,66.15,63.764,65.79,20302074,0
+NKE.US,D,20251211,000000,65.85,67.815,65.56,67.74,16153544,0
+NKE.US,D,20251212,000000,67.73,69.1364,67.12,67.47,14829228,0
+NKE.US,D,20251215,000000,67.405,68.35,66.69,67.78,15287494,0
+NKE.US,D,20251216,000000,67.3,68.2,66.74,67.12,16376671,0
+NKE.US,D,20251217,000000,66.56,66.83,65.6205,65.69,13205492,0
+NKE.US,D,20251218,000000,66.01,67,65.4,65.63,35650016,0
+NKE.US,D,20251219,000000,59.2,60.38,58.22,58.71,108652694,0
+NKE.US,D,20251222,000000,58.99,59.08,57.14,57.22,38695933,0
+NKE.US,D,20251223,000000,57.18,57.5954,56.99,57.34,23276740,0
+NKE.US,D,20251224,000000,58.8801,60.58,58.8801,60,36073251,0
+NKE.US,D,20251226,000000,60,60.93,59.86,60.93,22303556,0
+NKE.US,D,20251229,000000,60.54,61.75,60.51,61.21,18062104,0
+NKE.US,D,20251230,000000,61.3,61.3,60.64,61.19,13507849,0
+NKE.US,D,20251231,000000,62.26,64.2,61.9187,63.71,35457432,0
+NKE.US,D,20260102,000000,64,64.13,62.55,63.28,22284069,0
+NKE.US,D,20260105,000000,63.735,65.37,63.39,64.53,23482539,0
+NKE.US,D,20260106,000000,64.06,65.425,63.41,65.35,19973192,0
+NKE.US,D,20260107,000000,65.52,65.6124,63.19,63.22,18284106,0
+NKE.US,D,20260108,000000,62.175,65.735,61.7,65.26,21573898,0
+NKE.US,D,20260109,000000,65.11,66.54,64.4,65.92,18470385,0
+NKE.US,D,20260112,000000,65.25,66.34,64.24,65.64,13901080,0
+NKE.US,D,20260113,000000,66.24,67.08,65.85,66.3,13685222,0
+NKE.US,D,20260114,000000,66.3,67.13,65.039,65.57,15939097,0
+NKE.US,D,20260115,000000,65.73,65.76,64.21,64.59,13295272,0
+NKE.US,D,20260116,000000,64.295,64.59,63.6801,64.38,15902994,0
+NKE.US,D,20260120,000000,63.49,64.58,63.015,63.63,20406026,0
+NKE.US,D,20260121,000000,63.89,65.42,63.61,65.41,17166435,0
+NKE.US,D,20260122,000000,65.285,66.55,65.25,65.46,11853715,0
+NKE.US,D,20260123,000000,65.25,65.45,64.4401,65.04,11243941,0
+NKE.US,D,20260126,000000,64.8,65.635,64.775,64.99,14765926,0
+NKE.US,D,20260127,000000,64.5158,64.83,62.88,63.09,13536675,0
+NKE.US,D,20260128,000000,63.05,63.48,61.97,62.24,10363629,0
+NKE.US,D,20260129,000000,61.93,62.94,61.46,62.6,12739412,0
+NKE.US,D,20260130,000000,62.22,62.52,61.015,61.81,14309230,0
+NKE.US,D,20260202,000000,61.62,62.565,61.15,62.18,11006256,0
+NKE.US,D,20260203,000000,61.775,62.53,60.43,60.93,17322111,0
+NKE.US,D,20260204,000000,61.64,64.41,61.505,64.22,20957681,0
+NKE.US,D,20260205,000000,64.19,64.58,62.09,62.7,12506222,0
+NKE.US,D,20260206,000000,63.05,64.24,63,63.92,11961509,0
+NKE.US,D,20260209,000000,63.565,63.91,62.37,62.41,12920803,0
+NKE.US,D,20260210,000000,62.905,64.19,62.29,63.04,13003437,0
+NKE.US,D,20260211,000000,63.985,64.005,61.675,62.35,15511935,0
+NKE.US,D,20260212,000000,62.34,62.7201,60.845,61.1,13602427,0
+NKE.US,D,20260213,000000,61.59,63.375,61.59,63.13,20180904,0
+NKE.US,D,20260217,000000,62.94,64.82,62.94,64.82,12347499,0
+NKE.US,D,20260218,000000,64.405,66.15,64.33,65.55,11204379,0
diff --git a/daily/us/nyse stocks/2/nmbl.us.txt b/daily/us/nyse stocks/2/nmbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7e581a406c56cfdaa42551a91618a6d64bde94d
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmbl.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMBL.US,D,20251103,000000,20.04,20.08,19.91,19.9655,3049,0
+NMBL.US,D,20251107,000000,19.47,19.6443,19.47,19.6443,12702,0
+NMBL.US,D,20251110,000000,19.89,19.89,19.8798,19.8798,2853,0
+NMBL.US,D,20251111,000000,20,20,19.9063,19.9063,3130,0
+NMBL.US,D,20251112,000000,19.99,19.99,19.9224,19.9224,107017,0
+NMBL.US,D,20251113,000000,19.6525,19.6613,19.6525,19.6613,363,0
+NMBL.US,D,20251114,000000,19.68,19.68,19.5989,19.5989,1539,0
+NMBL.US,D,20251117,000000,19.4025,19.4143,19.4025,19.4143,594,0
+NMBL.US,D,20251118,000000,19.4225,19.47,19.3937,19.3937,519,0
+NMBL.US,D,20251120,000000,19.59,19.59,19.1558,19.1558,223,0
+NMBL.US,D,20251121,000000,19.18,19.35,19.1713,19.2863,14154,0
+NMBL.US,D,20251124,000000,19.48,19.5291,19.48,19.5291,74652,0
+NMBL.US,D,20251126,000000,19.78,19.92,19.75,19.875,19183,0
+NMBL.US,D,20251201,000000,19.89,19.89,19.8546,19.8546,2140,0
+NMBL.US,D,20251202,000000,19.84,19.8999,19.81,19.875,115902,0
+NMBL.US,D,20251204,000000,20.04,20.07,20.015,20.0454,2972,0
+NMBL.US,D,20251205,000000,20.12,20.12,20.0097,20.0097,276,0
+NMBL.US,D,20251208,000000,20.03,20.03,20.0143,20.0143,339,0
+NMBL.US,D,20251209,000000,20.01,20.0904,20.01,20.0904,235,0
+NMBL.US,D,20251210,000000,20.1,20.1765,20.1,20.1765,233,0
+NMBL.US,D,20251212,000000,20.095,20.095,20.06,20.0691,655,0
+NMBL.US,D,20251215,000000,19.97,19.97,19.9451,19.9451,2746,0
+NMBL.US,D,20251216,000000,19.88,19.89,19.875,19.8864,9954,0
+NMBL.US,D,20251217,000000,19.86,19.86,19.7768,19.7768,698,0
+NMBL.US,D,20251218,000000,19.861,19.89,19.8338,19.8338,480,0
+NMBL.US,D,20251219,000000,19.9906,19.995,19.9872,19.9872,16362,0
+NMBL.US,D,20251222,000000,20.14,20.14,20.1125,20.1125,41978,0
+NMBL.US,D,20251223,000000,20.08,20.08,20.01,20.0445,62580,0
+NMBL.US,D,20251224,000000,20.5,20.5,20.0105,20.0105,2182,0
+NMBL.US,D,20251229,000000,19.93,19.93,19.89,19.895,277,0
+NMBL.US,D,20251230,000000,19.96,19.96,19.9148,19.9148,233,0
+NMBL.US,D,20251231,000000,19.88,19.88,19.8166,19.8166,531,0
+NMBL.US,D,20260102,000000,19.93,19.93,19.9157,19.9157,384,0
+NMBL.US,D,20260105,000000,20.1225,20.1225,20.113,20.113,333,0
+NMBL.US,D,20260106,000000,20.1875,20.1875,20.1393,20.1835,8804,0
+NMBL.US,D,20260107,000000,20.08,20.132,20.08,20.0852,1079,0
+NMBL.US,D,20260108,000000,20.13,20.1364,20.11,20.1364,1986,0
+NMBL.US,D,20260109,000000,20.24,20.24,20.2352,20.2352,1259,0
+NMBL.US,D,20260112,000000,20.28,20.34,20.27,20.3271,17017,0
+NMBL.US,D,20260113,000000,20.3,20.31,20.2954,20.2954,6013,0
+NMBL.US,D,20260114,000000,20.36,20.4,20.36,20.3952,288,0
+NMBL.US,D,20260115,000000,20.45,20.51,20.45,20.4597,73903,0
+NMBL.US,D,20260116,000000,20.43,20.44,20.415,20.415,17307,0
+NMBL.US,D,20260120,000000,20.33,20.33,20.2372,20.2372,101,0
+NMBL.US,D,20260121,000000,20.42,20.435,20.33,20.435,120102,0
+NMBL.US,D,20260122,000000,20.53,20.57,20.53,20.56,19566,0
+NMBL.US,D,20260123,000000,20.56,20.565,20.5599,20.565,932,0
+NMBL.US,D,20260126,000000,20.64,20.64,20.535,20.535,1134,0
+NMBL.US,D,20260127,000000,20.61,20.6703,20.61,20.6703,1357,0
+NMBL.US,D,20260128,000000,20.7,20.7158,20.7,20.7158,102,0
+NMBL.US,D,20260129,000000,20.56,20.612,20.55,20.612,40993,0
+NMBL.US,D,20260130,000000,20.4,20.4,20.2583,20.2583,41926,0
+NMBL.US,D,20260202,000000,20.22,20.25,20.2145,20.2145,12339,0
+NMBL.US,D,20260203,000000,20.26,20.26,20.1,20.2162,1808,0
+NMBL.US,D,20260204,000000,20.31,20.31,20.09,20.1156,2412,0
+NMBL.US,D,20260205,000000,19.93,19.93,19.8314,19.8379,21059,0
+NMBL.US,D,20260206,000000,20.08,20.1735,20.075,20.1735,1672,0
+NMBL.US,D,20260209,000000,20.23,20.37,20.23,20.3665,934,0
+NMBL.US,D,20260210,000000,20.44,20.45,20.3961,20.3961,10906,0
+NMBL.US,D,20260211,000000,20.39,20.4349,20.39,20.4349,840,0
+NMBL.US,D,20260212,000000,20.45,20.45,20.1831,20.1831,450,0
+NMBL.US,D,20260213,000000,20.3,20.35,20.2968,20.2968,456,0
+NMBL.US,D,20260217,000000,20.2,20.2288,20.1999,20.2288,2440,0
+NMBL.US,D,20260218,000000,20.34,20.34,20.31,20.31,2631,0
diff --git a/daily/us/nyse stocks/2/nnn.us.txt b/daily/us/nyse stocks/2/nnn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3a5a0815aa626262f81854d5046fb18b7557c3d
--- /dev/null
+++ b/daily/us/nyse stocks/2/nnn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNN.US,D,20050225,000000,10.8443,11.1387,10.8393,11.1387,208560.00168348,0
+NNN.US,D,20050228,000000,11.0822,11.0822,10.8189,10.8589,290595.28390078,0
+NNN.US,D,20050301,000000,10.8754,11.0949,10.8754,11.0949,248186.25845595,0
+NNN.US,D,20050302,000000,11.1065,11.1065,10.9262,11.0881,196566.61732072,0
+NNN.US,D,20050303,000000,11.0754,11.1622,11.0188,11.1387,240017.38667532,0
+NNN.US,D,20050304,000000,11.1924,11.3787,11.1924,11.3787,166153.02691564,0
+NNN.US,D,20050307,000000,11.3543,11.5016,11.2236,11.3728,206821.02759788,0
+NNN.US,D,20050308,000000,11.3172,11.3172,11.1553,11.2811,337342.51651316,0
+NNN.US,D,20050309,000000,11.2236,11.2607,11.047,11.0578,506801.23473303,0
+NNN.US,D,20050310,000000,11.0646,11.1758,11.0071,11.0246,271471.69565167,0
+NNN.US,D,20050311,000000,11.0071,11.0539,10.8393,10.8754,207520.3084507,0
+NNN.US,D,20050314,000000,10.8686,11.1456,10.8637,11.1261,209949.33534267,0
+NNN.US,D,20050315,000000,11.1924,11.3631,10.9935,11.0354,188051.18112916,0
+NNN.US,D,20050316,000000,11.0354,11.0754,10.8852,10.9262,252879.23274238,0
+NNN.US,D,20050317,000000,10.9203,11.0646,10.9096,10.9885,174836.6186202,0
+NNN.US,D,20050318,000000,11.1329,11.1553,10.9613,11.1065,600129.59512178,0
+NNN.US,D,20050321,000000,11.0754,11.0754,10.8637,10.9028,181967.84784504,0
+NNN.US,D,20050322,000000,10.8754,10.9885,10.6931,10.6931,204907.74596833,0
+NNN.US,D,20050323,000000,10.6931,10.7019,10.5136,10.5389,308491.54197273,0
+NNN.US,D,20050324,000000,10.5614,10.7174,10.5311,10.5311,273041.48888578,0
+NNN.US,D,20050328,000000,10.5253,10.5507,10.3566,10.5009,392094.56674715,0
+NNN.US,D,20050329,000000,10.5058,10.657,10.4444,10.4492,226631.59263788,0
+NNN.US,D,20050330,000000,10.4375,10.6443,10.4375,10.5897,405299.90120967,0
+NNN.US,D,20050331,000000,10.614,10.7496,10.5311,10.614,352987.13125258,0
+NNN.US,D,20050401,000000,10.7604,10.7604,10.5614,10.737,488203.64513127,0
+NNN.US,D,20050404,000000,10.7019,10.772,10.5897,10.737,297194.36244731,0
+NNN.US,D,20050405,000000,10.6969,10.7935,10.6785,10.6853,217945.95025634,0
+NNN.US,D,20050406,000000,10.7106,10.8189,10.6316,10.6316,240017.38667532,0
+NNN.US,D,20050407,000000,10.6004,10.8062,10.5897,10.7604,313015.33540767,0
+NNN.US,D,20050408,000000,10.8754,10.8754,10.6374,10.6443,165976.6686947,0
+NNN.US,D,20050411,000000,10.614,10.6687,10.577,10.6004,183530.4637097,0
+NNN.US,D,20050412,000000,10.5897,10.8393,10.5311,10.8393,607255.69765415,0
+NNN.US,D,20050413,000000,10.8443,10.892,10.7496,10.7818,191180.51421244,0
+NNN.US,D,20050414,000000,10.7604,10.8501,10.6648,10.6687,232891.28414294,0
+NNN.US,D,20050415,000000,10.6687,10.7994,10.6004,10.7019,287640.25836146,0
+NNN.US,D,20050418,000000,10.775,10.8637,10.6102,10.8637,255658.92539926,0
+NNN.US,D,20050419,000000,10.892,10.933,10.8335,10.9262,265910.25966094,0
+NNN.US,D,20050420,000000,10.933,10.933,10.7496,10.7545,302584.56690957,0
+NNN.US,D,20050421,000000,10.8589,10.9613,10.8189,10.9262,291808.25933903,0
+NNN.US,D,20050422,000000,10.9545,10.9885,10.8501,10.9545,243146.7197586,0
+NNN.US,D,20050425,000000,10.9545,11.1261,10.9447,11.1065,243491.23349254,0
+NNN.US,D,20050426,000000,11.1065,11.1193,11.0246,11.047,260701.54011209,0
+NNN.US,D,20050427,000000,10.933,11.0246,10.8189,10.933,200568.51346228,0
+NNN.US,D,20050428,000000,10.9885,11.0013,10.8501,10.8501,252010.77103808,0
+NNN.US,D,20050429,000000,10.7867,10.9837,10.7311,10.9203,356292.82255681,0
+NNN.US,D,20050502,000000,10.8335,10.933,10.7672,10.933,238631.12903161,0
+NNN.US,D,20050503,000000,10.933,10.9885,10.7935,10.813,147731.79553483,0
+NNN.US,D,20050504,000000,10.813,10.9262,10.737,10.9096,329354.10430744,0
+NNN.US,D,20050505,000000,10.9837,11.0354,10.8803,10.9719,390705.23308796,0
+NNN.US,D,20050506,000000,10.9779,10.9779,10.8501,10.8589,198481.94962726,0
+NNN.US,D,20050509,000000,10.8501,11.1758,10.7935,11.1758,244883.64316721,0
+NNN.US,D,20050510,000000,11.206,11.206,11.0188,11.169,303973.90056876,0
+NNN.US,D,20050511,000000,11.206,11.2811,11.0754,11.2811,293724.61698406,0
+NNN.US,D,20050512,000000,11.3416,11.3416,10.933,10.9447,233062.51567142,0
+NNN.US,D,20050513,000000,11.0881,11.0997,10.8237,10.8335,207693.59065616,0
+NNN.US,D,20050516,000000,10.892,11.1193,10.892,11.1065,206124.82276055,0
+NNN.US,D,20050517,000000,11.1065,11.2811,11.0188,11.2665,304148.20811271,0
+NNN.US,D,20050518,000000,11.3787,11.4109,11.2187,11.3923,303973.90056876,0
+NNN.US,D,20050519,000000,11.3358,11.5074,11.3358,11.4724,164416.10350703,0
+NNN.US,D,20050520,000000,11.4724,11.5074,11.3465,11.5016,120786.9252545,0
+NNN.US,D,20050523,000000,11.4724,11.5016,11.3582,11.4333,228200.3605335,0
+NNN.US,D,20050524,000000,11.3631,11.3875,11.1622,11.2519,282083.94906319,0
+NNN.US,D,20050525,000000,11.1924,11.1924,10.9719,10.9719,176409.48786979,0
+NNN.US,D,20050526,000000,10.9671,11.1885,10.9671,11.0646,216206.97617074,0
+NNN.US,D,20050527,000000,11.1456,11.206,11.0412,11.1163,113669.02543008,0
+NNN.US,D,20050531,000000,11.1622,11.2763,11.1553,11.1622,124095.69257421,0
+NNN.US,D,20050601,000000,11.1963,11.3728,11.1456,11.3631,188573.07842253,0
+NNN.US,D,20050602,000000,11.3543,11.3631,11.2763,11.3065,126699.02701014,0
+NNN.US,D,20050603,000000,11.3172,11.3631,11.1485,11.1963,134171.69395344,0
+NNN.US,D,20050606,000000,11.2012,11.3787,11.2012,11.3358,261223.43740547,0
+NNN.US,D,20050607,000000,11.3923,11.5825,11.3358,11.4489,217597.33516842,0
+NNN.US,D,20050608,000000,11.4792,11.5649,11.4216,11.4392,148777.64079857,0
+NNN.US,D,20050609,000000,11.4548,11.4948,11.3065,11.4948,115226.51460226,0
+NNN.US,D,20050610,000000,11.4392,11.5357,11.3787,11.486,120268.10397661,0
+NNN.US,D,20050613,000000,11.4606,11.524,11.4109,11.5074,166153.02691564,0
+NNN.US,D,20050614,000000,11.4792,11.5465,11.4489,11.5465,329354.10430744,0
+NNN.US,D,20050615,000000,11.5698,11.6381,11.5074,11.6381,215686.10421586,0
+NNN.US,D,20050616,000000,11.6381,11.799,11.5698,11.799,383404.82301163,0
+NNN.US,D,20050617,000000,11.8331,11.9453,11.7708,11.7912,593529.49123676,0
+NNN.US,D,20050620,000000,11.7951,11.9717,11.7951,11.9453,291285.33670715,0
+NNN.US,D,20050621,000000,11.9843,11.998,11.7912,11.8137,189965.48809721,0
+NNN.US,D,20050622,000000,12.077,12.077,11.8069,11.9219,292506.51485335,0
+NNN.US,D,20050623,000000,11.9677,11.9843,11.7708,11.7708,193264.00203198,0
+NNN.US,D,20050624,000000,11.6294,11.72,11.4109,11.6166,633679.69597959,0
+NNN.US,D,20050627,000000,11.606,11.642,11.5074,11.642,255140.10412136,0
+NNN.US,D,20050628,000000,11.642,11.76,11.5465,11.76,349688.61731781,0
+NNN.US,D,20050629,000000,11.7308,11.8537,11.7308,11.8419,273910.97592858,0
+NNN.US,D,20050630,000000,11.8419,11.9092,11.7444,11.7766,334390.56698932,0
+NNN.US,D,20050701,000000,11.8137,11.8976,11.6791,11.8976,225421.69321512,0
+NNN.US,D,20050705,000000,11.8634,12.077,11.8235,12.077,351423.49004943,0
+NNN.US,D,20050706,000000,12.0643,12.0643,11.8908,11.8908,163719.8986697,0
+NNN.US,D,20050707,000000,11.7708,11.9717,11.7132,11.9677,257746.51457277,0
+NNN.US,D,20050708,000000,11.917,12.2048,11.917,12.1814,256873.95151449,0
+NNN.US,D,20050711,000000,12.1989,12.4456,12.1882,12.3833,269908.05444852,0
+NNN.US,D,20050712,000000,12.3413,12.4564,12.2048,12.3881,247143.48920769,0
+NNN.US,D,20050713,000000,12.3881,12.4564,12.1501,12.1628,230803.69496943,0
+NNN.US,D,20050714,000000,12.2575,12.2828,11.917,11.9219,258969.74339595,0
+NNN.US,D,20050715,000000,11.9219,12.0244,11.8235,11.9843,159545.74566116,0
+NNN.US,D,20050718,000000,11.9677,12.0546,11.8537,11.9502,159026.92438327,0
+NNN.US,D,20050719,000000,12.0244,12.1004,11.9902,12.0829,138864.66823987,0
+NNN.US,D,20050720,000000,12.1686,12.1989,11.9677,12.1365,254442.87394553,0
+NNN.US,D,20050721,000000,12.1004,12.1404,11.9219,11.9287,348297.23298163,0
+NNN.US,D,20050722,000000,11.9502,12.0107,11.8488,11.998,412946.87569692,0
+NNN.US,D,20050725,000000,12.0107,12.0624,11.9034,11.9785,259478.31128891,0
+NNN.US,D,20050726,000000,11.9785,12.1453,11.9219,12.1101,259315.28246838,0
+NNN.US,D,20050727,000000,11.9677,11.9677,11.7658,11.9453,285376.310967,0
+NNN.US,D,20050728,000000,11.9092,12.0829,11.9034,12.0829,231850.56557167,0
+NNN.US,D,20050729,000000,11.998,12.1229,11.9092,11.9405,230285.89903003,0
+NNN.US,D,20050801,000000,11.9609,12.0829,11.8976,11.9843,293022.26011576,0
+NNN.US,D,20050802,000000,11.9717,12.1101,11.9717,12.1101,287466.97615599,0
+NNN.US,D,20050803,000000,12.0478,12.156,11.998,12.0945,272348.36006393,0
+NNN.US,D,20050804,000000,12.0302,12.0721,11.9287,11.9502,363415.8490737,0
+NNN.US,D,20050805,000000,11.9502,11.9541,11.3923,11.4333,566063.74900154,0
+NNN.US,D,20050808,000000,10.6745,11.0949,10.6648,10.9613,607432.0558751,0
+NNN.US,D,20050809,000000,11.0013,11.206,10.9935,11.0539,309886.00232439,0
+NNN.US,D,20050810,000000,11.1963,11.4041,11.0881,11.1261,326221.69520868,0
+NNN.US,D,20050811,000000,11.1261,11.4041,11.0695,11.3679,214992.975394,0
+NNN.US,D,20050812,000000,11.4489,11.4489,11.2187,11.2714,180407.28265738,0
+NNN.US,D,20050815,000000,11.3787,11.4392,11.2012,11.287,289376.15643157,0
+NNN.US,D,20050816,000000,11.2305,11.4275,11.169,11.3358,234454.92534609,0
+NNN.US,D,20050817,000000,11.2763,11.3465,11.1553,11.1553,283988.0026463,0
+NNN.US,D,20050818,000000,11.1163,11.1924,10.9779,11.0754,237584.25842937,0
+NNN.US,D,20050819,000000,11.0754,11.1329,10.9613,11.0754,156593.79613732,0
+NNN.US,D,20050822,000000,11.1924,11.2607,11.0646,11.2373,180231.94977493,0
+NNN.US,D,20050823,000000,11.2811,11.287,11.1261,11.2305,141997.07733863,0
+NNN.US,D,20050824,000000,11.2119,11.3631,11.2012,11.2373,179713.12849703,0
+NNN.US,D,20050825,000000,11.2461,11.4157,11.1924,11.3679,247664.36116258,0
+NNN.US,D,20050826,000000,11.3679,11.3679,10.9779,10.9779,220903.02647265,0
+NNN.US,D,20050829,000000,10.9779,11.2119,10.8968,11.2119,210122.61754813,0
+NNN.US,D,20050830,000000,11.1622,11.1758,11.0354,11.1329,195705.33298587,0
+NNN.US,D,20050831,000000,11.0695,11.4898,11.0695,11.4898,318054.87410503,0
+NNN.US,D,20050901,000000,11.5016,11.7132,11.3991,11.5591,290939.79763472,0
+NNN.US,D,20050902,000000,11.6381,11.6381,11.3631,11.444,140255.02723755,0
+NNN.US,D,20050906,000000,11.444,11.7562,11.444,11.7396,678168.10788998,0
+NNN.US,D,20050907,000000,11.7073,11.7073,11.5397,11.642,568324.62038052,0
+NNN.US,D,20050908,000000,11.5952,11.6166,11.4898,11.5543,376798.56709565,0
+NNN.US,D,20050909,000000,11.4948,11.5543,11.4664,11.5357,309539.43791346,0
+NNN.US,D,20050912,000000,11.5074,11.5767,11.4489,11.5143,252010.77103808,0
+NNN.US,D,20050913,000000,11.5143,11.5309,11.33,11.5074,282425.38678165,0
+NNN.US,D,20050914,000000,11.5143,11.5465,11.4724,11.4948,328479.49057217,0
+NNN.US,D,20050915,000000,11.5143,11.5649,11.4792,11.5211,201264.71829962,0
+NNN.US,D,20050916,000000,11.5074,11.5767,11.3728,11.5767,876649.03217875,0
+NNN.US,D,20050919,000000,11.5767,11.5767,11.3728,11.4792,279470.36124233,0
+NNN.US,D,20050920,000000,11.5591,11.5825,11.3416,11.3416,311096.92708565,0
+NNN.US,D,20050921,000000,11.2929,11.3465,11.1885,11.2519,387057.07872679,0
+NNN.US,D,20050922,000000,11.1758,11.2373,11.0149,11.169,294413.64445194,0
+NNN.US,D,20050923,000000,11.0646,11.2997,11.0646,11.2557,250272.82229097,0
+NNN.US,D,20050926,000000,11.323,11.4109,11.2187,11.3465,285205.07943852,0
+NNN.US,D,20050927,000000,11.33,11.4275,11.2236,11.3991,253748.71978518,0
+NNN.US,D,20050928,000000,11.3787,11.4792,11.2187,11.2519,268520.77146632,0
+NNN.US,D,20050929,000000,11.2305,11.5074,11.1816,11.5074,234977.84797796,0
+NNN.US,D,20050930,000000,11.5074,11.5698,11.4664,11.5074,226984.30907977,0
+NNN.US,D,20051003,000000,11.4724,11.6294,11.4109,11.4898,612293.18567452,0
+NNN.US,D,20051004,000000,11.5016,11.5016,11.1963,11.1963,304673.18142157,0
+NNN.US,D,20051005,000000,11.2187,11.2187,11.0246,11.0246,514971.13185216,0
+NNN.US,D,20051006,000000,11.0149,11.1329,10.9028,11.0013,293374.97655765,0
+NNN.US,D,20051007,000000,11.047,11.0822,10.8237,10.9613,259315.28246838,0
+NNN.US,D,20051010,000000,11.5074,11.5074,10.7496,10.7867,260873.79697906,0
+NNN.US,D,20051011,000000,10.8189,10.8637,10.6443,10.6443,277730.36181823,0
+NNN.US,D,20051012,000000,10.6931,10.7174,10.3927,10.5009,446144.26011285,0
+NNN.US,D,20051013,000000,10.5009,10.657,10.4444,10.5682,303278.72106991,0
+NNN.US,D,20051014,000000,10.6687,10.892,10.6316,10.892,388791.95145841,0
+NNN.US,D,20051017,000000,10.9144,10.933,10.7672,10.9262,322744.77237598,0
+NNN.US,D,20051018,000000,10.8852,11.0949,10.8501,10.9096,490464.51651025,0
+NNN.US,D,20051019,000000,10.813,11.1105,10.7935,11.0949,292853.07926428,0
+NNN.US,D,20051020,000000,11.0949,11.0949,10.7994,10.8287,243491.23349254,0
+NNN.US,D,20051021,000000,10.8335,11.0578,10.8335,11.0013,147377.02841595,0
+NNN.US,D,20051024,000000,11.0646,11.1924,11.0412,11.1622,375930.10539134,0
+NNN.US,D,20051025,000000,11.1105,11.1816,10.9545,11.1261,347079.13085092,0
+NNN.US,D,20051026,000000,11.1163,11.169,10.9719,11.0539,350207.43859571,0
+NNN.US,D,20051027,000000,10.9613,10.9671,10.6374,10.6374,214120.41233572,0
+NNN.US,D,20051028,000000,10.6931,11.0354,10.6931,11.0354,231675.23268922,0
+NNN.US,D,20051031,000000,11.0695,11.1885,11.0695,11.1485,338738.00220331,0
+NNN.US,D,20051101,000000,11.0754,11.1622,10.7867,10.9671,319794.87352912,0
+NNN.US,D,20051102,000000,10.9837,11.1622,10.9719,11.1622,235848.36035925,0
+NNN.US,D,20051103,000000,11.2763,11.33,11.1758,11.1885,563984.36253598,0
+NNN.US,D,20051104,000000,11.1758,11.1816,11.0578,11.1553,180056.61689248,0
+NNN.US,D,20051107,000000,11.2119,11.3991,11.1329,11.3124,288508.72006576,0
+NNN.US,D,20051108,000000,11.3124,11.3124,11.0949,11.2557,385485.23481569,0
+NNN.US,D,20051109,000000,11.2519,11.4109,11.2187,11.3543,495675.28673608,0
+NNN.US,D,20051110,000000,11.3582,11.5397,11.206,11.5074,697113.28724116,0
+NNN.US,D,20051111,000000,11.4898,11.6225,11.4392,11.5952,421636.61943245,0
+NNN.US,D,20051114,000000,11.5952,11.5952,11.2119,11.3065,654529.95425238,0
+NNN.US,D,20051115,000000,11.3582,11.4216,11.2119,11.3923,509058.00475803,0
+NNN.US,D,20051116,000000,11.3679,11.4792,11.2519,11.4157,421469.48925795,0
+NNN.US,D,20051117,000000,11.4548,11.6294,11.4041,11.6294,278081.02758314,0
+NNN.US,D,20051118,000000,11.72,11.72,11.5143,11.6723,237409.95088541,0
+NNN.US,D,20051121,000000,11.6567,11.7512,11.5357,11.7308,219165.07772555,0
+NNN.US,D,20051122,000000,11.7073,11.8235,11.6,11.7951,261572.05249339,0
+NNN.US,D,20051123,000000,11.7562,11.8488,11.7278,11.8488,147555.43731389,0
+NNN.US,D,20051125,000000,11.7912,11.8283,11.7512,11.7951,112276.61575541,0
+NNN.US,D,20051128,000000,11.7562,11.7766,11.5074,11.5649,298760.05432744,0
+NNN.US,D,20051129,000000,11.5649,11.7073,11.5591,11.6166,133481.64114707,0
+NNN.US,D,20051130,000000,11.5952,11.7278,11.5591,11.6567,465957.90116834,0
+NNN.US,D,20051201,000000,11.6819,11.9034,11.6819,11.9034,409993.90083459,0
+NNN.US,D,20051202,000000,11.8419,11.8751,11.76,11.8331,215160.1055685,0
+NNN.US,D,20051205,000000,11.7951,11.799,11.5825,11.6294,290076.46262288,0
+NNN.US,D,20051206,000000,11.9405,11.9405,11.6498,11.7073,650360.92793631,0
+NNN.US,D,20051207,000000,11.7444,11.8283,11.6819,11.7308,432589.28522393,0
+NNN.US,D,20051208,000000,11.7708,11.8488,11.5698,11.7444,527137.79842038,0
+NNN.US,D,20051209,000000,11.76,11.799,11.6498,11.7912,304846.46362704,0
+NNN.US,D,20051212,000000,11.7834,11.8235,11.6567,11.7025,238631.12903161,0
+NNN.US,D,20051213,000000,11.7278,11.7444,11.6498,11.7396,245408.61647607,0
+NNN.US,D,20051214,000000,11.7278,11.8488,11.6957,11.8195,453793.2852771,0
+NNN.US,D,20051215,000000,11.8331,11.8419,11.7658,11.7912,520360.31097592,0
+NNN.US,D,20051216,000000,11.8195,11.9346,11.8137,11.8634,801565.54494987,0
+NNN.US,D,20051219,000000,11.8712,11.882,11.6381,11.642,268000.92484993,0
+NNN.US,D,20051220,000000,11.6098,11.8585,11.6098,11.8069,442839.59414712,0
+NNN.US,D,20051221,000000,11.799,11.9346,11.799,11.9092,319446.25844121,0
+NNN.US,D,20051222,000000,11.8585,11.9677,11.8283,11.9502,320488.00235098,0
+NNN.US,D,20051223,000000,11.9902,12.0643,11.9677,11.9785,143907.28295271,0
+NNN.US,D,20051227,000000,11.9502,12.0478,11.882,11.8868,228545.89960593,0
+NNN.US,D,20051228,000000,11.9287,11.9502,11.7951,11.8868,182484.61844595,0
+NNN.US,D,20051229,000000,11.8976,11.9346,11.7834,11.8537,182666.10335937,0
+NNN.US,D,20051230,000000,11.8235,11.8235,11.7132,11.72,377316.36303505,0
+NNN.US,D,20060103,000000,11.8235,12.0643,11.6322,12.0624,306759.74525659,0
+NNN.US,D,20060104,000000,12.0643,12.0897,11.9717,12.0643,273387.02795821,0
+NNN.US,D,20060105,000000,12.0897,12.2505,12.0829,12.2505,342389.23257997,0
+NNN.US,D,20060106,000000,12.2379,12.4964,12.1501,12.4964,426503.90126283,0
+NNN.US,D,20060109,000000,12.4856,12.5461,12.4564,12.5373,350207.43859571,0
+NNN.US,D,20060110,000000,12.5032,12.6914,12.4915,12.6631,504548.566062,0
+NNN.US,D,20060111,000000,12.6689,12.6797,12.5149,12.6553,405997.1313855,0
+NNN.US,D,20060112,000000,12.6553,12.6553,12.5149,12.5948,487157.79986753,0
+NNN.US,D,20060113,000000,12.5948,12.5948,12.4564,12.4915,315448.46365362,0
+NNN.US,D,20060117,000000,13.0386,13.0386,12.3881,12.4798,208908.6167714,0
+NNN.US,D,20060118,000000,12.3715,12.5422,12.3413,12.5422,321008.87430586,0
+NNN.US,D,20060119,000000,12.5422,12.6593,12.4964,12.6593,347079.13085092,0
+NNN.US,D,20060120,000000,12.6593,12.6593,12.5617,12.6348,423728.30995993,0
+NNN.US,D,20060123,000000,12.631,12.7636,12.6036,12.7636,374189.08062876,0
+NNN.US,D,20060124,000000,12.7636,12.8826,12.7606,12.8699,300674.36129549,0
+NNN.US,D,20060125,000000,12.8699,13.0113,12.7967,13.0113,432069.43860754,0
+NNN.US,D,20060126,000000,13.0035,13.1011,12.9011,13.0951,320314.72014551,0
+NNN.US,D,20060127,000000,12.9713,13.0444,12.8416,12.9762,457442.46497677,0
+NNN.US,D,20060130,000000,12.9499,13.0951,12.9362,13.0503,398695.69597067,0
+NNN.US,D,20060131,000000,13.0338,13.1918,12.9362,13.1918,273910.97592858,0
+NNN.US,D,20060201,000000,13.1186,13.3078,12.9362,13.026,486467.74706115,0
+NNN.US,D,20060202,000000,12.9499,13.141,12.746,12.8095,463174.10715749,0
+NNN.US,D,20060203,000000,12.7568,12.7909,12.5461,12.6689,282250.0538992,0
+NNN.US,D,20060206,000000,12.631,13.1449,12.5744,12.9265,596481.4407606,0
+NNN.US,D,20060207,000000,12.865,12.9713,12.7967,12.8211,573192.9275494,0
+NNN.US,D,20060208,000000,12.9011,12.9011,12.6593,12.7909,349511.23375837,0
+NNN.US,D,20060209,000000,12.7772,12.8035,12.6036,12.631,337520.92541109,0
+NNN.US,D,20060210,000000,12.6914,12.7041,12.5207,12.6553,383404.82301163,0
+NNN.US,D,20060213,000000,12.5988,12.6593,12.5032,12.5783,305888.2075368,0
+NNN.US,D,20060214,000000,12.6164,12.6749,12.4456,12.6593,510103.85002177,0
+NNN.US,D,20060215,000000,12.6593,12.7714,12.5744,12.7714,410861.3372004,0
+NNN.US,D,20060216,000000,12.8211,12.9313,12.7636,12.9313,387225.23423978,0
+NNN.US,D,20060217,000000,12.9577,12.9947,12.7636,12.9655,695722.92824348,0
+NNN.US,D,20060221,000000,12.8416,13.062,12.8035,13.0035,523141.02897129,0
+NNN.US,D,20060222,000000,13.062,13.2093,12.9499,13.2093,402700.66812771,0
+NNN.US,D,20060223,000000,13.221,13.3341,13.1254,13.2034,589356.36356672,0
+NNN.US,D,20060224,000000,13.1878,13.2337,13.141,13.2093,326221.69520868,0
+NNN.US,D,20060227,000000,13.1674,13.2844,13.1186,13.1771,356292.82255681,0
+NNN.US,D,20060228,000000,13.2142,13.221,13.062,13.0903,379578.25975252,0
+NNN.US,D,20060301,000000,13.141,13.3449,13.0903,13.3449,542426.62070243,0
+NNN.US,D,20060302,000000,13.3449,13.3449,13.1303,13.2337,289899.07906345,0
+NNN.US,D,20060303,000000,13.1303,13.1918,13.0113,13.0444,294935.54174532,0
+NNN.US,D,20060306,000000,12.9431,13.2288,12.8884,13.1878,564153.54338747,0
+NNN.US,D,20060307,000000,13.2093,13.2093,13.0035,13.0503,251660.10527317,0
+NNN.US,D,20060308,000000,12.9821,13.0338,12.8095,13.026,469608.1062065,0
+NNN.US,D,20060309,000000,13.0035,13.0503,12.7509,12.8211,391571.64411528,0
+NNN.US,D,20060310,000000,12.7831,13.0669,12.6983,13.0669,518097.38891996,0
+NNN.US,D,20060313,000000,13.0444,13.0503,12.7967,12.8592,365329.13070325,0
+NNN.US,D,20060314,000000,12.8592,12.9235,12.6914,12.9235,338559.59330538,0
+NNN.US,D,20060315,000000,12.9362,13.1137,12.8163,13.0708,452053.28585301,0
+NNN.US,D,20060316,000000,13.1362,13.3156,13.0767,13.2668,277208.46452486,0
+NNN.US,D,20060317,000000,13.3273,13.5205,13.2034,13.5048,1034976.6757092,0
+NNN.US,D,20060320,000000,13.4775,13.4892,13.3449,13.4326,632290.3623204,0
+NNN.US,D,20060321,000000,13.3907,13.4073,13.0074,13.0386,442324.8742232,0
+NNN.US,D,20060322,000000,13.3273,13.3273,12.8592,13.1596,456401.7464055,0
+NNN.US,D,20060323,000000,13.1011,13.2629,13.0338,13.2288,255311.33564983,0
+NNN.US,D,20060324,000000,13.2337,13.2337,13.0835,13.1878,288856.30981518,0
+NNN.US,D,20060327,000000,13.1976,13.2142,13.0074,13.1722,210817.79704698,0
+NNN.US,D,20060328,000000,13.1518,13.2952,13.0386,13.1918,242802.20602466,0
+NNN.US,D,20060329,000000,13.4824,13.5419,13.2337,13.5419,273910.97592858,0
+NNN.US,D,20060330,000000,13.5097,13.5419,13.2034,13.301,320661.28455644,0
+NNN.US,D,20060331,000000,13.3341,13.458,13.2395,13.4073,323268.72034634,0
+NNN.US,D,20060403,000000,13.4073,13.4444,13.1771,13.1878,419728.46449536,0
+NNN.US,D,20060404,000000,13.1303,13.1303,12.9821,13.062,404433.49018235,0
+NNN.US,D,20060405,000000,13.0903,13.1137,13.026,13.0386,473606.92633258,0
+NNN.US,D,20060406,000000,13.0708,13.1011,12.9879,13.0572,323094.41280238,0
+NNN.US,D,20060407,000000,13.062,13.1303,12.7831,12.8035,398349.13155974,0
+NNN.US,D,20060410,000000,12.7158,12.8163,12.6086,12.6797,419030.20898104,0
+NNN.US,D,20060411,000000,12.7216,12.7216,12.4622,12.4622,368802.97752048,0
+NNN.US,D,20060412,000000,12.3921,12.511,12.1882,12.474,533223.18238148,0
+NNN.US,D,20060413,000000,12.3715,12.5149,12.1686,12.4154,462824.46673108,0
+NNN.US,D,20060417,000000,12.4154,12.4662,12.3178,12.4154,401132.92557059,0
+NNN.US,D,20060418,000000,12.4856,12.8163,12.4622,12.7772,490640.87473119,0
+NNN.US,D,20060419,000000,12.6749,12.8211,12.5617,12.7344,504888.97844197,0
+NNN.US,D,20060420,000000,12.6689,12.746,12.6086,12.7216,371756.97772131,0
+NNN.US,D,20060421,000000,12.8592,12.8592,12.4095,12.4798,487852.97936637,0
+NNN.US,D,20060424,000000,12.4915,12.4915,12.2575,12.4095,354379.54092725,0
+NNN.US,D,20060425,000000,12.4232,12.4232,12.1754,12.1814,509058.00475803,0
+NNN.US,D,20060426,000000,12.0897,12.1453,11.9219,12.0829,684948.67134992,0
+NNN.US,D,20060427,000000,12.035,12.4291,11.9843,12.3091,388273.13018051,0
+NNN.US,D,20060428,000000,12.1989,12.4408,12.0244,12.1101,488375.90199824,0
+NNN.US,D,20060501,000000,12.1169,12.156,11.9541,12.0194,537911.02997544,0
+NNN.US,D,20060502,000000,12.04,12.0478,11.642,11.9034,350034.15639024,0
+NNN.US,D,20060503,000000,11.5591,12.1882,11.5591,12.1169,430852.36181532,0
+NNN.US,D,20060504,000000,12.1063,12.3715,12.0643,12.2721,382362.05376337,0
+NNN.US,D,20060505,000000,12.2721,12.3472,12.1501,12.1814,281037.07846095,0
+NNN.US,D,20060508,000000,12.1814,12.2203,12.1306,12.1814,342209.79834354,0
+NNN.US,D,20060509,000000,12.1754,12.3013,12.1365,12.1628,802609.33953663,0
+NNN.US,D,20060510,000000,12.1754,12.2048,12.0829,12.1101,291114.10517868,0
+NNN.US,D,20060511,000000,12.1169,12.1169,11.7025,11.7396,492549.02966828,0
+NNN.US,D,20060512,000000,11.7396,11.7396,11.2187,11.4109,528180.56766865,0
+NNN.US,D,20060515,000000,11.323,11.5591,11.1924,11.4275,393312.66887787,0
+NNN.US,D,20060516,000000,11.4489,11.5074,11.2811,11.2997,265910.25966094,0
+NNN.US,D,20060517,000000,11.2236,11.3124,11.0754,11.1758,495507.13122308,0
+NNN.US,D,20060518,000000,11.2236,11.3172,11.0578,11.0695,197609.38656898,0
+NNN.US,D,20060519,000000,11.0646,11.2187,10.8237,11.1193,203869.07807404,0
+NNN.US,D,20060522,000000,11.0246,11.2763,10.9447,11.1163,408251.85073351,0
+NNN.US,D,20060523,000000,11.2012,11.2519,10.9388,10.9885,262266.20665373,0
+NNN.US,D,20060524,000000,10.933,11.2119,10.8443,11.1163,338559.59330538,0
+NNN.US,D,20060525,000000,11.2187,11.3416,11.0881,11.323,232721.07795296,0
+NNN.US,D,20060526,000000,11.3923,11.4606,11.2665,11.3065,197783.69411294,0
+NNN.US,D,20060530,000000,11.2607,11.2607,10.9885,10.9935,250617.33602491,0
+NNN.US,D,20060531,000000,11.0539,11.1065,10.8852,11.1065,399564.15767497,0
+NNN.US,D,20060601,000000,11.0412,11.2665,11.0412,11.2665,336994.92676374,0
+NNN.US,D,20060602,000000,11.3358,11.3991,11.206,11.3172,234454.92534609,0
+NNN.US,D,20060605,000000,11.2461,11.3991,11.0354,11.0412,454832.97850988,0
+NNN.US,D,20060606,000000,11.3065,11.4948,11.0286,11.4392,986659.64986272,0
+NNN.US,D,20060607,000000,11.3923,11.6859,11.3679,11.4548,460221.13229515,0
+NNN.US,D,20060608,000000,11.3875,11.5397,11.1924,11.4392,431023.5933438,0
+NNN.US,D,20060609,000000,11.4392,11.5074,11.287,11.3679,226811.02687431,0
+NNN.US,D,20060612,000000,11.3416,11.3465,11.0013,11.0354,482817.54202299,0
+NNN.US,D,20060613,000000,11.0412,11.2763,10.8754,11.0754,468388.97873729,0
+NNN.US,D,20060614,000000,11.0412,11.1924,11.0246,11.1193,373667.18333538,0
+NNN.US,D,20060615,000000,11.169,11.3465,11.1065,11.287,589703.95331614,0
+NNN.US,D,20060616,000000,11.287,11.3465,11.1193,11.1924,1387969.9589927,0
+NNN.US,D,20060619,000000,11.2305,11.2665,11.0013,11.0695,314399.54237439,0
+NNN.US,D,20060620,000000,11.0695,11.1456,10.9613,10.9613,257746.51457277,0
+NNN.US,D,20060621,000000,10.9388,11.1485,10.9203,11.1387,332125.59425636,0
+NNN.US,D,20060622,000000,11.0754,11.1065,10.8968,10.9935,280336.77226964,0
+NNN.US,D,20060623,000000,10.9545,10.9885,10.8501,10.8754,209083.94965385,0
+NNN.US,D,20060626,000000,10.933,11.1816,10.8686,11.1193,339780.77145157,0
+NNN.US,D,20060627,000000,11.1485,11.2119,10.9613,10.9837,502114.41247756,0
+NNN.US,D,20060628,000000,11.0188,11.1193,10.9486,11.1193,282947.28407503,0
+NNN.US,D,20060629,000000,11.1963,11.444,11.1329,11.444,466134.25938928,0
+NNN.US,D,20060630,000000,11.5698,11.642,11.3679,11.4792,492030.20839038,0
+NNN.US,D,20060703,000000,11.4792,11.7278,11.4333,11.72,135910.66803904,0
+NNN.US,D,20060705,000000,11.642,11.6819,11.4041,11.6654,312317.07989335,0
+NNN.US,D,20060706,000000,11.6654,11.7951,11.6654,11.7951,279470.36124233,0
+NNN.US,D,20060707,000000,11.7308,11.8488,11.5397,11.5952,239669.7969259,0
+NNN.US,D,20060710,000000,11.5825,11.882,11.5074,11.76,313711.54024501,0
+NNN.US,D,20060711,000000,11.6791,11.8488,11.5649,11.8419,342041.64283055,0
+NNN.US,D,20060712,000000,11.7912,11.8488,11.6859,11.7444,434850.15660291,0
+NNN.US,D,20060713,000000,11.7444,11.7658,11.4948,11.606,543646.77351013,0
+NNN.US,D,20060714,000000,11.606,11.6294,11.4157,11.6294,535653.23461195,0
+NNN.US,D,20060717,000000,11.6294,11.7951,11.5884,11.6819,496722.15733832,0
+NNN.US,D,20060718,000000,11.76,11.8585,11.6819,11.7951,527137.79842038,0
+NNN.US,D,20060719,000000,11.8195,12.0829,11.8195,12.0194,548689.38822297,0
+NNN.US,D,20060720,000000,12.035,12.0546,11.8712,11.882,448396.92878388,0
+NNN.US,D,20060721,000000,11.882,11.882,11.6225,11.72,503678.05368071,0
+NNN.US,D,20060724,000000,11.8137,12.1101,11.7708,12.1101,510800.05485911,0
+NNN.US,D,20060725,000000,12.077,12.3413,12.0721,12.2048,303457.12996785,0
+NNN.US,D,20060726,000000,12.194,12.2437,12.0721,12.1404,432589.28522393,0
+NNN.US,D,20060727,000000,12.1004,12.1229,11.7562,11.7708,278780.30843595,0
+NNN.US,D,20060728,000000,11.7951,12.1101,11.6957,12.1063,339081.49059876,0
+NNN.US,D,20060731,000000,12.0478,12.0478,11.8283,11.9902,398876.15554559,0
+NNN.US,D,20060801,000000,11.8585,12.0721,11.7308,11.9785,540691.74797081,0
+NNN.US,D,20060802,000000,12.0897,12.1229,11.8419,11.9453,222633.7978503,0
+NNN.US,D,20060803,000000,11.8283,12.0897,11.799,12.0721,313015.33540767,0
+NNN.US,D,20060804,000000,12.1882,12.2886,12.0829,12.2769,261572.05249339,0
+NNN.US,D,20060807,000000,12.1501,12.3091,12.0643,12.156,297194.36244731,0
+NNN.US,D,20060808,000000,12.1882,12.1882,11.8537,11.9405,521921.90150208,0
+NNN.US,D,20060809,000000,11.9902,12.1101,11.8195,11.8537,375233.90055401,0
+NNN.US,D,20060810,000000,11.8537,12.0048,11.6898,11.9405,525398.82433478,0
+NNN.US,D,20060811,000000,11.9405,11.9405,11.7073,11.8283,385485.23481569,0
+NNN.US,D,20060814,000000,11.9346,12.1101,11.8712,11.9717,387057.07872679,0
+NNN.US,D,20060815,000000,12.1814,12.1989,12.0546,12.0829,271471.69565167,0
+NNN.US,D,20060816,000000,12.1501,12.194,12.035,12.1686,347771.23433428,0
+NNN.US,D,20060817,000000,12.1365,12.2886,12.1004,12.2886,411905.13178716,0
+NNN.US,D,20060818,000000,12.3178,12.3354,12.1754,12.3091,280861.7455785,0
+NNN.US,D,20060821,000000,12.2671,12.3657,12.1754,12.3589,198824.41268422,0
+NNN.US,D,20060822,000000,12.2769,12.4349,12.1882,12.4349,206477.53920244,0
+NNN.US,D,20060823,000000,12.4349,12.4662,12.1169,12.1686,259478.31128891,0
+NNN.US,D,20060824,000000,12.156,12.3354,12.1453,12.3013,335260.05403211,0
+NNN.US,D,20060825,000000,12.315,12.3715,12.1989,12.2623,181268.56699223,0
+NNN.US,D,20060828,000000,12.2671,12.59,12.2575,12.59,215860.41175981,0
+NNN.US,D,20060829,000000,12.6164,12.6505,12.4456,12.6427,338910.25907028,0
+NNN.US,D,20060830,000000,12.6553,12.7606,12.6036,12.7285,324840.56425744,0
+NNN.US,D,20060831,000000,12.7606,12.9235,12.7285,12.7967,479340.61919029,0
+NNN.US,D,20060901,000000,12.8035,12.8035,12.5948,12.5988,233244.00058483,0
+NNN.US,D,20060905,000000,12.5988,12.865,12.5988,12.8533,324658.05400553,0
+NNN.US,D,20060906,000000,12.7606,12.7909,12.5783,12.5948,206821.02759788,0
+NNN.US,D,20060907,000000,12.4856,12.4915,12.1628,12.2321,2144869.7084728,0
+NNN.US,D,20060908,000000,12.2262,12.3228,12.1229,12.3178,3317846.6920715,0
+NNN.US,D,20060911,000000,12.2721,12.3413,12.1453,12.3091,731176.05734591,0
+NNN.US,D,20060912,000000,12.3091,12.3354,12.2379,12.3228,860656.82768991,0
+NNN.US,D,20060913,000000,12.3472,12.4037,12.2954,12.351,1371804.4722984,0
+NNN.US,D,20060914,000000,12.3472,12.3715,12.1882,12.3715,668433.54422921,0
+NNN.US,D,20060915,000000,12.4349,12.4622,12.3472,12.3657,939391.54529545,0
+NNN.US,D,20060918,000000,12.3178,12.4408,12.2505,12.3881,556508.6195772,0
+NNN.US,D,20060919,000000,12.3657,12.474,12.2575,12.3921,488375.90199824,0
+NNN.US,D,20060920,000000,12.4154,12.4564,12.3178,12.4232,1014646.2640528,0
+NNN.US,D,20060921,000000,12.4232,12.4564,12.1628,12.2126,687380.77425738,0
+NNN.US,D,20060922,000000,12.1814,12.3657,12.1063,12.3413,1334434.985551,0
+NNN.US,D,20060925,000000,12.3306,12.3354,12.1754,12.2886,339780.77145157,0
+NNN.US,D,20060926,000000,12.2886,12.3921,12.2077,12.351,758117.85161076,0
+NNN.US,D,20060927,000000,12.351,12.4964,12.3013,12.4964,1013434.3139531,0
+NNN.US,D,20060928,000000,12.4964,12.5744,12.3715,12.4964,559986.56774839,0
+NNN.US,D,20060929,000000,12.4964,12.59,12.4232,12.4291,488031.3882643,0
+NNN.US,D,20061002,000000,12.3773,12.4622,12.2262,12.3773,675739.08099801,0
+NNN.US,D,20061003,000000,12.2954,12.4964,12.2721,12.4291,480213.18224857,0
+NNN.US,D,20061004,000000,12.4291,12.6505,12.4095,12.5744,514792.72295423,0
+NNN.US,D,20061005,000000,12.5744,12.6593,12.4662,12.6505,456569.90191849,0
+NNN.US,D,20061006,000000,12.59,12.6593,12.4662,12.4964,402175.69481885,0
+NNN.US,D,20061009,000000,12.4349,12.6631,12.3715,12.6553,595965.69549818,0
+NNN.US,D,20061010,000000,12.6232,12.746,12.4798,12.631,838066.56999304,0
+NNN.US,D,20061011,000000,12.6036,12.6846,12.4798,12.511,671390.62044552,0
+NNN.US,D,20061012,000000,12.5149,12.5783,12.4798,12.5744,604997.90229066,0
+NNN.US,D,20061013,000000,12.5422,12.7422,12.5422,12.7344,997444.16014121,0
+NNN.US,D,20061016,000000,12.7041,12.865,12.6983,12.8592,334390.56698932,0
+NNN.US,D,20061017,000000,12.8035,12.9265,12.6631,12.9079,676083.59473195,0
+NNN.US,D,20061018,000000,12.9431,13.026,12.7909,12.8826,572156.3103321,0
+NNN.US,D,20061019,000000,12.9138,12.9577,12.7041,12.8211,516533.74771681,0
+NNN.US,D,20061020,000000,12.8592,12.9079,12.7216,12.865,434668.67168949,0
+NNN.US,D,20061023,000000,12.8592,12.8933,12.7714,12.8357,450141.02956194,0
+NNN.US,D,20061024,000000,12.8319,12.9011,12.7285,12.8533,628289.49151734,0
+NNN.US,D,20061025,000000,12.8319,12.9947,12.7422,12.8416,706148.57004911,0
+NNN.US,D,20061026,000000,12.9079,13.026,12.8095,12.9655,634196.4665805,0
+NNN.US,D,20061027,000000,12.8592,13.062,12.746,12.7772,648797.28673317,0
+NNN.US,D,20061030,000000,12.7216,13.0074,12.7109,12.9431,693986.00483487,0
+NNN.US,D,20061031,000000,12.9879,13.0708,12.8592,12.9265,614035.2357756,0
+NNN.US,D,20061101,000000,12.8884,12.9235,12.7509,12.7909,637332.97703324,0
+NNN.US,D,20061102,000000,12.746,12.7636,12.6086,12.6593,952774.2633174,0
+NNN.US,D,20061103,000000,12.6593,12.7509,12.5685,12.5988,689293.03054844,0
+NNN.US,D,20061106,000000,12.5988,12.7422,12.5744,12.7041,637146.36542736,0
+NNN.US,D,20061107,000000,12.7041,12.8035,12.6749,12.7509,425290.92582459,0
+NNN.US,D,20061108,000000,12.746,12.8592,12.6232,12.7831,637676.46542869,0
+NNN.US,D,20061109,000000,12.8884,12.8884,12.6086,12.6846,787835.2371785,0
+NNN.US,D,20061110,000000,12.7285,12.8035,12.6232,12.7216,663048.46645942,0
+NNN.US,D,20061113,000000,12.7216,12.8095,12.6631,12.7509,496722.15733832,0
+NNN.US,D,20061114,000000,12.7606,13.0767,12.7216,13.0767,721791.13411155,0
+NNN.US,D,20061115,000000,13.0767,13.2142,13.0767,13.2034,494115.74688691,0
+NNN.US,D,20061116,000000,13.1449,13.1771,13.0708,13.1449,393133.23464144,0
+NNN.US,D,20061117,000000,13.1449,13.1596,13.062,13.1137,471517.28648208,0
+NNN.US,D,20061120,000000,13.1362,13.3156,13.1137,13.1976,1610786.267095,0
+NNN.US,D,20061121,000000,13.1771,13.338,13.1674,13.338,515665.28601251,0
+NNN.US,D,20061122,000000,13.3751,13.4375,13.3341,13.4073,289550.46397553,0
+NNN.US,D,20061124,000000,13.3214,13.4824,13.2395,13.4628,80296.308131701,0
+NNN.US,D,20061127,000000,13.4238,13.4238,13.182,13.2093,1431763.1914043,0
+NNN.US,D,20061128,000000,13.2034,13.3449,13.1186,13.3449,988054.11021437,0
+NNN.US,D,20061129,000000,13.3751,13.5205,13.3156,13.4628,365846.92664266,0
+NNN.US,D,20061130,000000,13.4697,13.7808,13.3975,13.7232,2025298.834672,0
+NNN.US,D,20061201,000000,13.7232,13.7232,13.4238,13.576,354898.36220515,0
+NNN.US,D,20061204,000000,13.617,13.7905,13.5868,13.7905,446667.18274472,0
+NNN.US,D,20061205,000000,13.8023,13.8656,13.6803,13.7116,496203.33606042,0
+NNN.US,D,20061206,000000,13.6803,13.7194,13.5682,13.576,358027.69528843,0
+NNN.US,D,20061207,000000,13.6306,13.6306,13.3829,13.3829,445278.87442403,0
+NNN.US,D,20061208,000000,13.3907,13.4512,13.3341,13.3624,640108.56833614,0
+NNN.US,D,20061211,000000,13.3624,13.4921,13.3341,13.4921,444060.77229331,0
+NNN.US,D,20061212,000000,13.5135,13.5135,13.3449,13.3907,555469.95168291,0
+NNN.US,D,20061213,000000,13.4628,13.4824,13.2337,13.2727,677298.62084718,0
+NNN.US,D,20061214,000000,13.2892,13.3693,13.1674,13.182,814602.72389939,0
+NNN.US,D,20061215,000000,13.1918,13.2785,13.0835,13.141,1190009.9066589,0
+NNN.US,D,20061218,000000,13.1918,13.2288,12.9762,13.0572,608644.00597485,0
+NNN.US,D,20061219,000000,13.0182,13.0338,12.8884,12.9011,980753.70013804,0
+NNN.US,D,20061220,000000,12.9196,13.2142,12.8884,13.1878,555295.64413895,0
+NNN.US,D,20061221,000000,13.1918,13.2288,12.9431,13.0035,406519.02867887,0
+NNN.US,D,20061222,000000,13.0074,13.0444,12.8933,12.9655,264695.2335457,0
+NNN.US,D,20061226,000000,12.9431,13.1976,12.9431,13.0903,245925.38707698,0
+NNN.US,D,20061227,000000,13.1303,13.2532,13.1303,13.2532,281732.2579598,0
+NNN.US,D,20061228,000000,13.2629,13.3341,13.1771,13.2581,258093.0789837,0
+NNN.US,D,20061229,000000,13.2337,13.2892,13.182,13.2034,341340.31130075,0
+NNN.US,D,20070103,000000,13.2337,13.4151,13.0767,13.2395,697982.77428396,0
+NNN.US,D,20070104,000000,13.2463,13.2463,13.0903,13.2093,509238.46433295,0
+NNN.US,D,20070105,000000,13.1674,13.2337,12.9713,13.0444,493415.4406956,0
+NNN.US,D,20070108,000000,13.0182,13.0572,12.9079,12.9655,685991.44059819,0
+NNN.US,D,20070109,000000,12.9655,13.1069,12.8826,13.0767,393828.41414028,0
+NNN.US,D,20070110,000000,13.0113,13.2288,12.9499,13.2288,407042.97664924,0
+NNN.US,D,20070111,000000,13.2288,13.3693,13.1722,13.301,688593.74969562,0
+NNN.US,D,20070112,000000,13.2952,13.3907,13.2952,13.3907,762637.54369172,0
+NNN.US,D,20070116,000000,13.3975,13.5379,13.3975,13.4628,426503.90126283,0
+NNN.US,D,20070117,000000,13.4628,13.5682,13.3751,13.5048,447538.72046451,0
+NNN.US,D,20070118,000000,13.5097,13.5205,13.3751,13.4326,359416.00360912,0
+NNN.US,D,20070119,000000,13.4326,13.6238,13.4151,13.6004,405821.79850304,0
+NNN.US,D,20070122,000000,13.576,13.5808,13.3751,13.4775,691898.41566135,0
+NNN.US,D,20070123,000000,13.4775,13.6004,13.4278,13.5048,492898.67009469,0
+NNN.US,D,20070124,000000,13.5205,13.617,13.4775,13.5097,547300.05456378,0
+NNN.US,D,20070125,000000,13.5263,13.6238,13.4024,13.5205,646886.0557806,0
+NNN.US,D,20070126,000000,13.5205,13.617,13.4512,13.5868,756034.36379122,0
+NNN.US,D,20070129,000000,13.4775,13.5808,13.3975,13.5135,457791.08006469,0
+NNN.US,D,20070130,000000,13.5135,13.6989,13.5097,13.6989,431719.79818113,0
+NNN.US,D,20070131,000000,13.6657,13.7867,13.4999,13.6657,444233.02916028,0
+NNN.US,D,20070201,000000,13.6803,14.014,13.6433,13.9641,791660.77509912,0
+NNN.US,D,20070202,000000,14.0286,14.2607,14.0198,14.2129,1743213.8602703,0
+NNN.US,D,20070205,000000,14.3845,14.4957,14.3504,14.4372,3420561.0010331,0
+NNN.US,D,20070206,000000,14.4372,14.6274,14.4138,14.6274,1095635.7010064,0
+NNN.US,D,20070207,000000,14.6205,14.9141,14.5688,14.9141,1818994.577675,0
+NNN.US,D,20070208,000000,14.9141,14.9297,14.6274,14.719,3328620.9489651,0
+NNN.US,D,20070209,000000,14.6986,14.7512,13.9924,14.3221,2710760.1752689,0
+NNN.US,D,20070212,000000,14.3875,14.4372,14.2129,14.4079,1328405.995207,0
+NNN.US,D,20070213,000000,14.443,14.5591,14.3182,14.5191,1551033.6410264,0
+NNN.US,D,20070214,000000,14.5133,14.6059,14.3426,14.3875,1020976.7039139,0
+NNN.US,D,20070215,000000,14.4264,14.4694,14.3699,14.4264,749602.41541919,0
+NNN.US,D,20070216,000000,14.4264,14.4957,14.2607,14.483,838758.6734764,0
+NNN.US,D,20070220,000000,14.4206,14.6439,14.2489,14.5952,1010652.5706192,0
+NNN.US,D,20070221,000000,14.5952,14.5952,14.448,14.5766,352987.13125258,0
+NNN.US,D,20070222,000000,14.5806,14.5806,14.4264,14.483,405471.13273814,0
+NNN.US,D,20070223,000000,14.4372,14.4518,14.2431,14.2489,542605.02960036,0
+NNN.US,D,20070226,000000,14.2714,14.3182,14.0891,14.2938,983725.13109327,0
+NNN.US,D,20070227,000000,14.0891,14.2548,13.8384,13.9457,1061048.9829312,0
+NNN.US,D,20070228,000000,13.9535,14.0891,13.8559,13.9135,971543.08444764,0
+NNN.US,D,20070301,000000,13.9018,14.131,13.7282,13.9895,1153321.2446713,0
+NNN.US,D,20070302,000000,13.9339,13.9388,13.7232,13.7282,1016385.2381384,0
+NNN.US,D,20070305,000000,13.6052,13.9535,13.2952,13.301,2271918.3759093,0
+NNN.US,D,20070306,000000,13.3751,13.6989,13.3751,13.6355,1128138.9312619,0
+NNN.US,D,20070307,000000,13.6355,13.6355,13.4073,13.4073,686339.03034761,0
+NNN.US,D,20070308,000000,13.4892,13.6052,13.4628,13.5419,1331309.7538217,0
+NNN.US,D,20070309,000000,13.6355,13.7398,13.5135,13.6238,639410.31282182,0
+NNN.US,D,20070312,000000,13.6052,13.9457,13.5379,13.8335,699715.59633859,0
+NNN.US,D,20070313,000000,13.7232,13.7506,13.5419,13.5808,916795.13556762,0
+NNN.US,D,20070314,000000,13.5263,13.7769,13.42,13.7398,1239893.649724,0
+NNN.US,D,20070315,000000,13.7466,14.0032,13.7194,14.0032,1118059.8538672,0
+NNN.US,D,20070316,000000,14.0032,14.007,13.7506,13.9837,2797660.6886396,0
+NNN.US,D,20070319,000000,14.0198,14.1075,13.9339,13.9983,844320.10946713,0
+NNN.US,D,20070320,000000,13.971,14.0627,13.8559,14.0627,994139.49417547,0
+NNN.US,D,20070321,000000,14.0578,14.3991,13.9076,14.3221,954334.82850507,0
+NNN.US,D,20070322,000000,14.165,14.3221,14.1534,14.3182,6031386.5599973,0
+NNN.US,D,20070323,000000,14.3182,14.3426,14.2353,14.3221,1067306.6237593,0
+NNN.US,D,20070326,000000,14.2986,14.3182,14.1592,14.165,2967815.6116968,0
+NNN.US,D,20070327,000000,14.0939,14.1251,13.8764,13.9603,1154730.0597619,0
+NNN.US,D,20070328,000000,13.9135,14.0675,13.8023,13.9535,1330439.2414404,0
+NNN.US,D,20070329,000000,14.0402,14.0402,13.9076,13.9895,667568.15854039,0
+NNN.US,D,20070330,000000,14.0402,14.0753,13.8139,13.9183,1582275.7049345,0
+NNN.US,D,20070402,000000,13.9603,14.0891,13.9135,14.0461,624114.31317031,0
+NNN.US,D,20070403,000000,14.0891,14.1924,14.0891,14.1592,735173.8521335,0
+NNN.US,D,20070404,000000,14.165,14.165,14.0032,14.0939,469958.7719714,0
+NNN.US,D,20070405,000000,14.1075,14.1592,14.0803,14.1075,2242719.8116195,0
+NNN.US,D,20070409,000000,13.8335,14.2167,13.8335,13.971,559116.0553671,0
+NNN.US,D,20070410,000000,13.9895,14.1924,13.9076,13.9983,874387.13546128,0
+NNN.US,D,20070411,000000,14.014,14.014,13.8335,13.8432,1603306.4227822,0
+NNN.US,D,20070412,000000,13.8101,13.8384,13.7048,13.8199,526624.10383496,0
+NNN.US,D,20070413,000000,13.8101,13.9641,13.7867,13.9457,1295506.9842928,0
+NNN.US,D,20070416,000000,14.014,14.1007,13.9641,14.0939,731176.05734591,0
+NNN.US,D,20070417,000000,14.0803,14.2431,14.0286,14.2285,916968.41777308,0
+NNN.US,D,20070418,000000,14.2285,14.2548,14.1436,14.1504,807824.21111643,0
+NNN.US,D,20070419,000000,14.6439,14.6439,13.9769,14.0803,597349.9024649,0
+NNN.US,D,20070420,000000,14.2792,14.2792,14.0891,14.1719,745247.80283574,0
+NNN.US,D,20070423,000000,14.1719,14.3367,14.1592,14.2792,1205651.4453828,0
+NNN.US,D,20070424,000000,14.2986,14.326,14.1534,14.2986,967368.9314391,0
+NNN.US,D,20070425,000000,14.3426,14.3563,14.1592,14.2353,598215.28815373,0
+NNN.US,D,20070426,000000,14.1436,14.1592,14.0032,14.0803,386011.23346304,0
+NNN.US,D,20070427,000000,14.0675,14.1075,13.9924,14.0032,465786.66963986,0
+NNN.US,D,20070430,000000,14.0753,14.0939,13.7808,13.7808,1357906.0090141,0
+NNN.US,D,20070501,000000,13.6989,13.7506,13.5135,13.7506,1143429.804221,0
+NNN.US,D,20070502,000000,13.7506,13.9388,13.5808,13.8199,1643451.5008326,0
+NNN.US,D,20070503,000000,13.7808,14.2129,13.7232,14.0402,1909886.7338024,0
+NNN.US,D,20070504,000000,14.0891,14.0891,13.8199,13.8656,870386.26465821,0
+NNN.US,D,20070507,000000,13.8432,13.9641,13.7905,13.9183,653660.46720958,0
+NNN.US,D,20070508,000000,13.7867,13.8832,13.7769,13.85,1015166.1106692,0
+NNN.US,D,20070509,000000,13.85,14.0891,13.8101,13.9837,1311673.4963256,0
+NNN.US,D,20070510,000000,13.9837,13.9837,13.7769,13.7769,808168.72485037,0
+NNN.US,D,20070511,000000,13.8432,13.9183,13.7769,13.8559,453966.56748256,0
+NNN.US,D,20070514,000000,13.8764,13.9018,13.7232,13.7466,1031332.622702,0
+NNN.US,D,20070515,000000,13.7691,13.8959,13.6803,13.7232,1075299.137319,0
+NNN.US,D,20070516,000000,13.7867,13.7867,13.6238,13.7048,844839.95608352,0
+NNN.US,D,20070517,000000,13.693,13.6989,13.576,13.5956,882035.13528704,0
+NNN.US,D,20070518,000000,13.6004,13.6803,13.3907,13.5097,786794.51860722,0
+NNN.US,D,20070521,000000,13.5097,13.7769,13.5048,13.6306,760548.92917971,0
+NNN.US,D,20070522,000000,13.6657,13.8959,13.6111,13.7965,981625.23785783,0
+NNN.US,D,20070523,000000,13.8267,13.889,13.6629,13.6755,853010.87854115,0
+NNN.US,D,20070524,000000,13.6862,13.6989,13.3449,13.4326,1136822.5229665,0
+NNN.US,D,20070525,000000,13.4628,13.5868,13.3751,13.5097,807647.85289549,0
+NNN.US,D,20070529,000000,13.5808,13.8764,13.5808,13.7194,748732.92837639,0
+NNN.US,D,20070530,000000,13.6306,13.9983,13.5682,13.9895,1010819.7007937,0
+NNN.US,D,20070531,000000,13.9895,14.0627,13.8608,13.9535,1271175.7018334,0
+NNN.US,D,20070601,000000,13.9535,14.0841,13.9183,13.9837,1201130.7279633,0
+NNN.US,D,20070604,000000,13.9457,14.0675,13.9251,13.9895,743866.6718845,0
+NNN.US,D,20070605,000000,13.9183,13.9251,13.693,13.7282,987879.80267042,0
+NNN.US,D,20070606,000000,13.6657,13.7232,13.5624,13.6706,702503.49170342,0
+NNN.US,D,20070607,000000,13.5916,13.5956,13.1254,13.2463,1372808.2786839,0
+NNN.US,D,20070608,000000,13.2395,13.4892,13.141,13.4775,1138562.5223906,0
+NNN.US,D,20070611,000000,13.4326,13.4824,13.2532,13.3497,611781.54176608,0
+NNN.US,D,20070612,000000,13.3497,13.3497,13.0386,13.1011,934002.36617169,0
+NNN.US,D,20070613,000000,13.1518,13.3975,13.1362,13.3449,814773.95542786,0
+NNN.US,D,20070614,000000,13.42,13.4628,13.221,13.2844,816162.26374856,0
+NNN.US,D,20070615,000000,13.3341,13.5682,13.3341,13.4375,1099283.8553675,0
+NNN.US,D,20070618,000000,13.4512,13.4824,13.1771,13.1918,590916.92875438,0
+NNN.US,D,20070619,000000,13.1303,13.3693,13.0951,13.3497,868128.46929472,0
+NNN.US,D,20070620,000000,13.4073,13.4073,12.9313,12.9362,803302.46835848,0
+NNN.US,D,20070621,000000,12.9235,12.9947,12.7285,12.9079,791830.9812891,0
+NNN.US,D,20070622,000000,12.8163,12.865,12.7158,12.826,878907.85288074,0
+NNN.US,D,20070625,000000,12.826,12.9235,12.6689,12.7909,1172456.1116439,0
+NNN.US,D,20070626,000000,12.8758,12.8884,12.5988,12.6914,1335307.5486092,0
+NNN.US,D,20070627,000000,12.6036,12.8884,12.5207,12.8211,1560902.5240298,0
+NNN.US,D,20070628,000000,12.8035,12.9762,12.7041,12.7041,1057399.8032316,0
+NNN.US,D,20070629,000000,12.7636,12.8035,12.5744,12.5783,1374764.6245302,0
+NNN.US,D,20070702,000000,12.6086,12.9499,12.6086,12.9431,1020034.4178381,0
+NNN.US,D,20070703,000000,12.9762,12.9879,12.9196,12.9577,389318.97544426,0
+NNN.US,D,20070705,000000,13.0182,13.1254,12.9079,13.0182,945124.21281466,0
+NNN.US,D,20070706,000000,13.0386,13.0386,12.8592,12.9235,1102064.5733629,0
+NNN.US,D,20070709,000000,12.9265,13.062,12.8533,13.0444,774630.92805448,0
+NNN.US,D,20070710,000000,12.9265,12.9499,12.8035,12.8357,1521101.9597134,0
+NNN.US,D,20070711,000000,12.8035,12.8592,12.746,12.7831,1026462.2648561,0
+NNN.US,D,20070712,000000,12.8416,12.9196,12.7772,12.9196,1571678.8316004,0
+NNN.US,D,20070713,000000,12.8699,13.0903,12.8319,13.0669,1400656.4721774,0
+NNN.US,D,20070716,000000,13.026,13.1186,12.9947,13.0074,970853.03164126,0
+NNN.US,D,20070717,000000,13.0182,13.1303,12.9313,12.9986,771497.49361723,0
+NNN.US,D,20070718,000000,12.9431,13.1069,12.8465,13.1011,1489639.4480291,0
+NNN.US,D,20070719,000000,13.1449,13.3156,13.1137,13.301,1288381.9070989,0
+NNN.US,D,20070720,000000,13.2629,13.3214,13.026,13.0386,1554640.7818478,0
+NNN.US,D,20070723,000000,13.0669,13.1362,12.7714,12.7714,809385.80164259,0
+NNN.US,D,20070724,000000,12.631,12.7909,12.3715,12.3833,1137170.1127159,0
+NNN.US,D,20070725,000000,12.4856,12.5988,12.315,12.4154,1324529.1903617,0
+NNN.US,D,20070726,000000,12.2437,12.4456,11.9843,12.3091,1955254.8861405,0
+NNN.US,D,20070727,000000,11.6225,12.2126,11.6225,11.9502,1901726.0647297,0
+NNN.US,D,20070730,000000,12.2437,12.2437,11.882,12.2077,1434022.0121063,0
+NNN.US,D,20070731,000000,12.511,12.7109,12.3013,12.4622,7372079.1863763,0
+NNN.US,D,20070801,000000,12.5851,12.8592,12.3715,12.7909,3111195.8706636,0
+NNN.US,D,20070802,000000,12.6983,13.0035,12.6914,12.9079,2349675.9459302,0
+NNN.US,D,20070803,000000,12.9265,12.9265,12.3715,12.3989,1644152.8323624,0
+NNN.US,D,20070806,000000,12.4154,12.9138,12.2828,12.9138,3330704.4367846,0
+NNN.US,D,20070807,000000,12.8163,13.1976,12.6797,13.0386,1631643.7027372,0
+NNN.US,D,20070808,000000,13.1722,13.4278,12.6914,13.0503,2332751.7087505,0
+NNN.US,D,20070809,000000,12.7714,13.2337,12.7714,12.826,2790016.7901678,0
+NNN.US,D,20070810,000000,12.8035,13.3751,12.5851,13.2785,2526187.9676494,0
+NNN.US,D,20070813,000000,13.4628,13.4628,13.2093,13.2288,1808739.1420594,0
+NNN.US,D,20070814,000000,13.2337,13.3975,13.0338,13.1303,2460840.0694198,0
+NNN.US,D,20070815,000000,13.0444,13.3975,12.865,12.8884,1680824.0635955,0
+NNN.US,D,20070816,000000,12.8319,13.6803,12.826,13.617,2695121.7125604,0
+NNN.US,D,20070817,000000,14.0803,14.0803,13.6052,13.7691,2021816.7851468,0
+NNN.US,D,20070820,000000,13.8023,14.0627,13.6355,13.7867,2087166.7340534,0
+NNN.US,D,20070821,000000,13.6433,13.9076,13.5808,13.7398,1426378.1136345,0
+NNN.US,D,20070822,000000,13.8764,13.9769,13.7282,13.8384,1126397.9064994,0
+NNN.US,D,20070823,000000,13.8764,13.8764,13.5916,13.6569,921659.34138252,0
+NNN.US,D,20070824,000000,13.6862,13.7398,13.5205,13.7232,975017.95660335,0
+NNN.US,D,20070827,000000,13.6569,13.6989,13.4238,13.4697,1134221.2392076,0
+NNN.US,D,20070828,000000,13.4024,13.4628,13.1771,13.1771,918879.64872565,0
+NNN.US,D,20070829,000000,13.221,13.5311,13.221,13.5205,1220076.932653,0
+NNN.US,D,20070830,000000,13.3575,13.5311,13.301,13.3975,1069391.1369174,0
+NNN.US,D,20070831,000000,13.6052,13.6306,13.4073,13.5135,971543.08444764,0
+NNN.US,D,20070904,000000,13.5097,13.6111,13.3497,13.4375,981795.44404781,0
+NNN.US,D,20070905,000000,13.4151,13.4151,13.182,13.2629,998309.54583003,0
+NNN.US,D,20070906,000000,13.2785,13.3975,13.1596,13.3497,712577.44240566,0
+NNN.US,D,20070907,000000,13.1186,13.2727,13.0951,13.1771,1196268.5728254,0
+NNN.US,D,20070910,000000,13.2785,13.2785,13.0444,13.0572,872825.54493512,0
+NNN.US,D,20070911,000000,13.1011,13.2785,13.0767,13.2727,780018.05650126,0
+NNN.US,D,20070912,000000,13.2532,13.3156,13.1596,13.2142,838066.56999304,0
+NNN.US,D,20070913,000000,13.2581,13.4921,13.1518,13.3449,985971.64773333,0
+NNN.US,D,20070914,000000,13.2093,13.458,13.0903,13.4326,1004567.1866581,0
+NNN.US,D,20070917,000000,13.4278,13.4326,13.2629,13.3497,1182885.8548035,0
+NNN.US,D,20070918,000000,13.4278,13.6706,13.3214,13.6706,1368154.2672603,0
+NNN.US,D,20070919,000000,13.7506,14.1202,13.6989,14.0803,1321922.7799103,0
+NNN.US,D,20070920,000000,14.0402,14.0402,13.7769,13.8656,814773.95542786,0
+NNN.US,D,20070921,000000,13.9895,13.9924,13.8716,13.9281,1049579.5465389,0
+NNN.US,D,20070924,000000,13.9339,14.131,13.8764,14.1075,518451.13070034,0
+NNN.US,D,20070925,000000,13.9924,14.0578,13.85,13.9388,412424.97840355,0
+NNN.US,D,20070926,000000,13.9769,14.0402,13.8267,14.0032,492722.31187374,0
+NNN.US,D,20070927,000000,14.0402,14.131,13.9603,14.131,619772.00464878,0
+NNN.US,D,20070928,000000,14.0891,14.1436,13.9135,14.0286,634367.69810898,0
+NNN.US,D,20071001,000000,14.0461,14.3318,14.0402,14.2986,848489.13578319,0
+NNN.US,D,20071002,000000,14.3426,14.4957,14.287,14.4957,648797.28673317,0
+NNN.US,D,20071003,000000,14.443,14.5191,14.326,14.5055,1355987.6006921,0
+NNN.US,D,20071004,000000,14.5191,14.6342,14.4323,14.6342,529920.56709274,0
+NNN.US,D,20071005,000000,14.6703,15.0048,14.6703,14.9297,1730874.9368351,0
+NNN.US,D,20071008,000000,14.9541,14.9599,14.8069,14.879,1107109.2387527,0
+NNN.US,D,20071009,000000,14.8897,15.0399,14.8069,15.0243,3138829.7684118,0
+NNN.US,D,20071010,000000,15.0458,15.0458,14.879,14.9853,1552208.6789403,0
+NNN.US,D,20071011,000000,14.5952,14.9599,14.5591,14.8175,6647166.9218894,0
+NNN.US,D,20071012,000000,14.8361,14.8692,14.6595,14.6703,1277953.1892778,0
+NNN.US,D,20071015,000000,14.6986,14.7747,14.2285,14.3318,1914236.2196933,0
+NNN.US,D,20071016,000000,14.3221,14.3504,14.1836,14.2353,1598087.4498484,0
+NNN.US,D,20071017,000000,14.3182,14.3563,13.9281,14.1788,1785445.5021557,0
+NNN.US,D,20071018,000000,14.0675,14.4762,14.0675,14.3318,2334309.1979226,0
+NNN.US,D,20071019,000000,14.2792,14.3104,13.7691,13.7691,1325574.010287,0
+NNN.US,D,20071022,000000,13.6629,14.1436,13.6569,14.1075,1017774.5717976,0
+NNN.US,D,20071023,000000,14.2489,14.3221,13.8559,14.1436,797043.80219192,0
+NNN.US,D,20071024,000000,14.0891,14.2167,13.8608,14.1719,1252930.8286735,0
+NNN.US,D,20071025,000000,14.2002,14.3367,14.0344,14.3318,2674783.0981961,0
+NNN.US,D,20071026,000000,14.4557,14.6127,14.3182,14.6127,1806135.8076235,0
+NNN.US,D,20071029,000000,14.5912,14.6703,14.1924,14.2002,863094.05728983,0
+NNN.US,D,20071030,000000,14.1075,14.443,14.1007,14.2938,1679432.6792593,0
+NNN.US,D,20071031,000000,14.2607,14.5864,14.2129,14.5864,7910865.8554255,0
+NNN.US,D,20071101,000000,14.326,14.326,13.9641,14.1436,2421560.3770582,0
+NNN.US,D,20071102,000000,14.0286,14.1143,13.576,13.7965,1902941.0908449,0
+NNN.US,D,20071105,000000,13.5097,13.8023,13.4999,13.5956,1343653.8039493,0
+NNN.US,D,20071106,000000,13.8101,13.8335,13.4921,13.8023,1190530.7786137,0
+NNN.US,D,20071107,000000,13.5956,13.6706,13.2337,13.3624,2126099.8620041,0
+NNN.US,D,20071108,000000,13.3751,13.6004,13.2337,13.5682,1934572.7833807,0
+NNN.US,D,20071109,000000,13.3537,13.5487,13.2581,13.4628,2271246.7791959,0
+NNN.US,D,20071112,000000,13.4238,13.7466,13.4024,13.5311,1285950.82953,0
+NNN.US,D,20071113,000000,13.6306,14.1075,13.6306,14.1075,1650669.8838294,0
+NNN.US,D,20071114,000000,14.1719,14.2285,13.7867,13.8559,1829071.6043928,0
+NNN.US,D,20071115,000000,13.8101,14.014,13.7466,14.007,1706539.5530217,0
+NNN.US,D,20071116,000000,14.0286,14.0286,13.6657,13.8656,1826288.8357204,0
+NNN.US,D,20071119,000000,13.7466,13.8101,13.5135,13.5808,1135131.7397901,0
+NNN.US,D,20071120,000000,13.5135,13.9018,13.2093,13.5048,1855839.0911136,0
+NNN.US,D,20071121,000000,13.4921,13.7398,13.2727,13.6306,1666747.1914132,0
+NNN.US,D,20071123,000000,13.7232,13.9388,13.6569,13.8656,480213.18224857,0
+NNN.US,D,20071126,000000,13.8559,13.8559,13.182,13.182,1730704.7306451,0
+NNN.US,D,20071127,000000,13.1918,13.6569,13.1918,13.6355,1694724.5775569,0
+NNN.US,D,20071128,000000,13.7564,14.0402,13.7232,14.0402,1589228.5252614,0
+NNN.US,D,20071129,000000,13.9769,14.0939,13.7506,13.8764,1384512.5175914,0
+NNN.US,D,20071130,000000,14.1007,14.2938,13.971,14.0891,1667438.2695581,0
+NNN.US,D,20071203,000000,13.9837,14.0939,13.8267,13.9183,827464.56996645,0
+NNN.US,D,20071204,000000,13.8101,13.8656,13.693,13.7282,1611513.2320871,0
+NNN.US,D,20071205,000000,13.9535,14.007,13.7691,14.007,1563332.5762603,0
+NNN.US,D,20071206,000000,13.9339,14.4762,13.9076,14.4206,1433045.8898601,0
+NNN.US,D,20071207,000000,14.4323,14.4996,14.2002,14.2548,1046476.8722564,0
+NNN.US,D,20071210,000000,14.2548,14.5133,13.9641,14.4323,1039844.9828781,0
+NNN.US,D,20071211,000000,14.4518,14.5591,13.7232,13.7232,1958899.9644862,0
+NNN.US,D,20071212,000000,14.0803,14.1378,13.6111,13.8199,1620862.2684742,0
+NNN.US,D,20071213,000000,13.6569,13.8559,13.5135,13.7564,1312713.1895584,0
+NNN.US,D,20071214,000000,13.5555,13.85,13.4775,13.4775,1317752.7282558,0
+NNN.US,D,20071217,000000,13.42,13.4375,13.0386,13.0386,1410740.6762645,0
+NNN.US,D,20071218,000000,13.1722,13.4151,12.9313,13.3751,1996892.8570379,0
+NNN.US,D,20071219,000000,13.3341,13.5048,13.2532,13.3751,1091983.4452912,0
+NNN.US,D,20071220,000000,13.5682,13.6306,13.2727,13.4892,1053920.8297219,0
+NNN.US,D,20071221,000000,13.6657,13.7691,13.6355,13.7564,2202919.2473031,0
+NNN.US,D,20071224,000000,13.7564,14.1719,13.7564,14.165,281037.07846095,0
+NNN.US,D,20071226,000000,14.165,14.165,13.8101,13.9457,622669.61123245,0
+NNN.US,D,20071227,000000,14.0032,14.0198,13.5419,13.693,831504.40363229,0
+NNN.US,D,20071228,000000,13.8101,13.85,13.5379,13.5808,757053.55025412,0
+NNN.US,D,20071231,000000,13.4326,13.5682,13.3537,13.4512,817043.02951479,0
+NNN.US,D,20080102,000000,13.4512,13.7048,13.2844,13.6052,1517446.6279828,0
+NNN.US,D,20080103,000000,13.6052,13.6803,13.0572,13.0572,1016604.6605761,0
+NNN.US,D,20080104,000000,12.9079,12.9879,12.4456,12.4564,2970212.8530954,0
+NNN.US,D,20080107,000000,12.4349,12.6086,12.2379,12.4564,1823711.1347468,0
+NNN.US,D,20080108,000000,12.511,12.7344,11.8868,11.9034,1775475.1106414,0
+NNN.US,D,20080109,000000,11.8976,12.3178,11.7562,12.2886,2205060.1540783,0
+NNN.US,D,20080110,000000,12.0721,12.5373,11.8976,12.3091,1754516.1664882,0
+NNN.US,D,20080111,000000,12.194,12.5032,11.9717,12.1501,1572745.183634,0
+NNN.US,D,20080114,000000,12.3773,12.5373,12.1004,12.2828,1353031.5498142,0
+NNN.US,D,20080115,000000,12.1101,12.3091,12.0156,12.194,1376817.352195,0
+NNN.US,D,20080116,000000,12.1628,12.7714,12.156,12.5744,2491774.5317797,0
+NNN.US,D,20080117,000000,12.6553,12.7109,12.1989,12.2954,1367271.4508171,0
+NNN.US,D,20080118,000000,12.2321,12.4622,11.7766,11.9405,2434771.8635517,0
+NNN.US,D,20080122,000000,11.5143,12.1365,11.4333,11.7025,4634516.6628778,0
+NNN.US,D,20080123,000000,11.5016,12.7606,11.5016,12.7606,2848061.2023056,0
+NNN.US,D,20080124,000000,12.7606,13.1137,12.4037,13.0386,2646349.4364226,0
+NNN.US,D,20080125,000000,13.4278,13.4278,12.826,12.9362,1387545.4688563,0
+NNN.US,D,20080128,000000,12.865,13.2142,12.7109,13.2142,1223791.7340163,0
+NNN.US,D,20080129,000000,13.1069,13.1722,12.7831,12.9079,946123.91784618,0
+NNN.US,D,20080130,000000,12.7831,13.2093,12.7109,12.7606,1191588.9279394,0
+NNN.US,D,20080131,000000,12.5783,13.1918,12.4964,13.0708,9138162.1964138,0
+NNN.US,D,20080201,000000,13.1186,13.617,13.0572,13.617,1564770.1008287,0
+NNN.US,D,20080204,000000,14.0841,14.0841,13.1449,13.5205,953901.11032216,0
+NNN.US,D,20080205,000000,13.2337,13.617,13.1596,13.1596,1407811.2841876,0
+NNN.US,D,20080206,000000,13.2892,13.3751,12.9196,12.9362,1262140.4190254,0
+NNN.US,D,20080207,000000,12.8884,13.2785,12.8319,13.2668,1523882.6777088,0
+NNN.US,D,20080208,000000,13.1186,13.2034,12.5744,12.6846,1568226.5168915,0
+NNN.US,D,20080211,000000,12.7158,12.7422,12.4915,12.5549,1103456.9830376,0
+NNN.US,D,20080212,000000,12.6505,12.7714,12.4798,12.6631,1067854.154515,0
+NNN.US,D,20080213,000000,12.6846,12.8592,12.4622,12.6232,1050675.6333888,0
+NNN.US,D,20080214,000000,12.6427,12.6427,12.3413,12.5207,2004685.4295913,0
+NNN.US,D,20080215,000000,12.4349,12.6593,12.2886,12.6505,1119481.9983582,0
+NNN.US,D,20080219,000000,12.7909,12.7967,12.3228,12.3989,1465800.3280467,0
+NNN.US,D,20080220,000000,12.2886,12.6846,12.2671,12.6593,2233849.608309,0
+NNN.US,D,20080221,000000,12.7216,12.8035,12.194,12.194,1057918.6245095,0
+NNN.US,D,20080222,000000,12.2321,12.3715,12.0829,12.3306,1261445.2395266,0
+NNN.US,D,20080225,000000,12.3589,12.8933,12.1453,12.8933,2037458.3238708,0
+NNN.US,D,20080226,000000,12.8319,13.2727,12.7041,13.2463,2630205.4818367,0
+NNN.US,D,20080227,000000,12.9431,12.9431,12.4232,12.6036,10395834.190283,0
+NNN.US,D,20080228,000000,12.315,12.3228,11.9677,12.1169,8675900.6405159,0
+NNN.US,D,20080229,000000,12.0244,12.1004,11.8712,11.9092,3151554.2191207,0
+NNN.US,D,20080303,000000,11.8868,12.3472,11.8419,12.1169,3496165.3602169,0
+NNN.US,D,20080304,000000,11.9453,11.9541,11.6381,11.8195,3725617.6590514,0
+NNN.US,D,20080305,000000,12.077,12.0829,11.7766,11.8751,2655144.790023,0
+NNN.US,D,20080306,000000,11.7658,11.7766,11.4664,11.4664,2433474.810357,0
+NNN.US,D,20080307,000000,11.3875,11.9346,11.3631,11.8488,3018603.7033135,0
+NNN.US,D,20080310,000000,11.917,11.9843,11.6898,11.7278,1961490.9948602,0
+NNN.US,D,20080311,000000,12.0721,12.2575,11.7951,12.2575,2946644.4224754,0
+NNN.US,D,20080312,000000,12.2575,12.3178,11.8908,11.9034,2318865.549528,0
+NNN.US,D,20080313,000000,11.7308,12.3715,11.7278,12.3228,3739467.9314266,0
+NNN.US,D,20080314,000000,12.4095,12.4095,11.6723,12.0721,3617819.7218372,0
+NNN.US,D,20080317,000000,11.7132,12.4037,11.7132,12.2575,2592576.5844503,0
+NNN.US,D,20080318,000000,12.3472,12.865,12.3178,12.865,4569267.1971436,0
+NNN.US,D,20080319,000000,12.9431,13.0444,12.7285,12.8357,2629514.4036918,0
+NNN.US,D,20080320,000000,12.826,13.0572,12.826,12.9655,3803225.5296522,0
+NNN.US,D,20080324,000000,13.0572,13.1674,12.9655,13.0113,1609980.3510388,0
+NNN.US,D,20080325,000000,13.0503,13.301,12.9079,13.301,1615817.6030844,0
+NNN.US,D,20080326,000000,13.1722,13.338,13.0338,13.2892,2112956.0478512,0
+NNN.US,D,20080327,000000,13.2892,13.3497,12.9313,12.9431,2311781.4858739,0
+NNN.US,D,20080328,000000,12.9431,13.1596,12.8163,12.8592,2647763.3782057,0
+NNN.US,D,20080331,000000,12.8533,13.0951,12.6593,12.6846,2246802.7095021,0
+NNN.US,D,20080401,000000,12.7568,13.2581,12.7422,13.2581,2016417.3526381,0
+NNN.US,D,20080402,000000,13.2463,13.5205,12.9762,13.4824,1806651.5528859,0
+NNN.US,D,20080403,000000,13.3624,13.5311,13.2532,13.4697,1665614.1923775,0
+NNN.US,D,20080404,000000,13.5097,13.5097,13.2337,13.2668,1368678.2152306,0
+NNN.US,D,20080407,000000,13.3907,13.458,13.1918,13.338,1098591.7518842,0
+NNN.US,D,20080408,000000,13.221,13.5097,13.1137,13.2142,1368848.4214206,0
+NNN.US,D,20080409,000000,13.2844,13.2844,12.7109,12.7344,2760527.0297457,0
+NNN.US,D,20080410,000000,12.7967,13.1186,12.6914,13.0835,1469209.5785388,0
+NNN.US,D,20080411,000000,12.9655,13.0503,12.7606,12.7772,1177170.6180387,0
+NNN.US,D,20080414,000000,12.7509,12.9655,12.6914,12.8035,1166093.8862894,0
+NNN.US,D,20080415,000000,12.9196,13.0951,12.8319,13.0835,1411326.1445445,0
+NNN.US,D,20080416,000000,13.1878,13.4697,13.1137,13.4697,1224302.3525862,0
+NNN.US,D,20080417,000000,13.3829,13.5555,13.2581,13.5097,779881.68648157,0
+NNN.US,D,20080418,000000,13.6803,13.6803,13.3693,13.4824,1067473.7539338,0
+NNN.US,D,20080421,000000,13.4073,13.4824,13.2727,13.3751,796456.28323493,0
+NNN.US,D,20080422,000000,13.3449,13.5205,13.1918,13.3537,977669.48194849,0
+NNN.US,D,20080423,000000,13.4278,13.6569,13.3078,13.5263,822708.02469341,0
+NNN.US,D,20080424,000000,13.5097,13.8101,13.3975,13.8101,1563040.3547895,0
+NNN.US,D,20080425,000000,13.8384,13.8656,13.617,13.7466,1040789.3196309,0
+NNN.US,D,20080428,000000,13.7282,13.734,13.4775,13.5097,764090.44833753,0
+NNN.US,D,20080429,000000,13.4151,13.5808,13.3829,13.4326,1314563.9255398,0
+NNN.US,D,20080430,000000,13.4628,13.5135,13.182,13.182,8260433.482801,0
+NNN.US,D,20080501,000000,13.026,13.5379,13.0182,13.3751,1462515.1435123,0
+NNN.US,D,20080502,000000,13.5097,13.5419,13.2337,13.2727,1120472.4753433,0
+NNN.US,D,20080505,000000,13.2844,13.2952,13.1069,13.2093,1086830.094021,0
+NNN.US,D,20080506,000000,13.1137,13.3156,13.1137,13.2581,1226737.5315092,0
+NNN.US,D,20080507,000000,13.3214,13.3214,12.8095,12.8357,1062052.7893167,0
+NNN.US,D,20080508,000000,12.8357,12.9196,12.6689,12.6983,1233796.9870394,0
+NNN.US,D,20080509,000000,12.6348,12.7109,12.5948,12.6348,1216223.7105931,0
+NNN.US,D,20080512,000000,12.7216,13.0669,12.6797,13.0503,2526863.6657169,0
+NNN.US,D,20080513,000000,13.0182,13.062,12.9947,13.062,1342733.0499818,0
+NNN.US,D,20080514,000000,13.062,13.1518,13.026,13.1518,1592975.112118,0
+NNN.US,D,20080515,000000,13.1303,13.2288,12.9499,13.2288,924847.11875995,0
+NNN.US,D,20080516,000000,13.182,13.3214,13.062,13.1011,1145964.4409778,0
+NNN.US,D,20080519,000000,13.1254,13.1976,12.9655,13.0708,871007.6197855,0
+NNN.US,D,20080520,000000,13.0338,13.0572,12.8592,12.9313,911767.90093219,0
+NNN.US,D,20080521,000000,12.9986,13.1011,12.8035,12.8592,1822838.5716885,0
+NNN.US,D,20080522,000000,12.8592,12.9762,12.8163,12.8592,1519523.9637713,0
+NNN.US,D,20080523,000000,12.8884,12.9196,12.8035,12.8163,1080504.7808524,0
+NNN.US,D,20080527,000000,12.9265,13.1449,12.9079,13.0669,1328371.1336982,0
+NNN.US,D,20080528,000000,13.1186,13.221,12.9879,13.0767,1021454.5116521,0
+NNN.US,D,20080529,000000,13.0669,13.1976,13.0338,13.182,1065680.436908,0
+NNN.US,D,20080530,000000,13.1771,13.1918,12.9947,13.0669,1189018.4043353,0
+NNN.US,D,20080602,000000,13.0444,13.0767,12.7714,12.8163,1570911.878407,0
+NNN.US,D,20080603,000000,12.8699,12.9235,12.631,12.7967,1324486.126145,0
+NNN.US,D,20080604,000000,12.7714,12.9499,12.6983,12.8035,1423020.1300671,0
+NNN.US,D,20080605,000000,12.8211,13.062,12.7772,13.062,1091126.2623103,0
+NNN.US,D,20080606,000000,12.9362,13.0182,12.6036,12.6593,1204507.1676236,0
+NNN.US,D,20080609,000000,12.7509,12.8319,12.2203,12.2321,1536907.5525964,0
+NNN.US,D,20080610,000000,12.2321,12.2321,11.9677,12.0302,1748921.9196657,0
+NNN.US,D,20080611,000000,12.0302,12.194,11.917,11.9405,1840334.9477479,0
+NNN.US,D,20080612,000000,11.9717,12.2077,11.917,12.077,1212867.7777026,0
+NNN.US,D,20080613,000000,12.1754,12.2623,11.9453,12.2623,1144902.1902982,0
+NNN.US,D,20080616,000000,12.2203,12.511,12.077,12.4915,1586608.7854096,0
+NNN.US,D,20080617,000000,12.6553,13.0708,12.3013,12.3091,1500709.0024089,0
+NNN.US,D,20080618,000000,12.2721,12.474,12.1404,12.2671,1309147.0622767,0
+NNN.US,D,20080619,000000,12.2671,12.5948,12.2505,12.5948,1212968.260875,0
+NNN.US,D,20080620,000000,12.6797,12.7509,12.315,12.4095,1607623.0978414,0
+NNN.US,D,20080623,000000,12.511,12.5207,12.3178,12.3178,1979451.8492572,0
+NNN.US,D,20080624,000000,12.315,12.4856,12.1686,12.3013,1264113.1702876,0
+NNN.US,D,20080625,000000,12.3472,12.631,12.2262,12.3921,1489447.7097307,0
+NNN.US,D,20080626,000000,12.2505,12.3657,12.0156,12.0546,1336490.7892312,0
+NNN.US,D,20080627,000000,12.0829,12.2623,11.9717,12.0829,2869558.449168,0
+NNN.US,D,20080630,000000,11.9677,12.2769,11.9405,12.0244,1742227.4846392,0
+NNN.US,D,20080701,000000,11.9502,12.2077,11.7444,12.1063,2062396.6067186,0
+NNN.US,D,20080702,000000,12.1229,12.156,11.8634,11.917,1718004.8880601,0
+NNN.US,D,20080703,000000,11.9453,12.0302,11.7951,11.8137,572254.74282751,0
+NNN.US,D,20080707,000000,11.9092,11.9405,11.5074,11.7073,2042804.4387778,0
+NNN.US,D,20080708,000000,11.7562,12.6914,11.6498,12.4095,1845999.9429265,0
+NNN.US,D,20080709,000000,12.3657,12.5032,11.6294,11.6859,1687017.1080985,0
+NNN.US,D,20080710,000000,11.6859,12.1628,11.6859,12.0194,1738854.1209944,0
+NNN.US,D,20080711,000000,11.8137,12.3178,11.7444,12.0107,1993227.2719223,0
+NNN.US,D,20080714,000000,12.0829,12.1229,11.4548,11.4548,2179683.026355,0
+NNN.US,D,20080715,000000,11.444,11.5143,11.0949,11.2763,7680090.8699339,0
+NNN.US,D,20080716,000000,11.2373,12.035,11.1622,12.035,2641436.01436,0
+NNN.US,D,20080717,000000,12.035,12.1628,11.6567,12.0048,2221975.1632116,0
+NNN.US,D,20080718,000000,12.0244,12.0244,11.6859,11.882,1987966.2601103,0
+NNN.US,D,20080721,000000,11.9843,12.1365,11.7444,12.1101,1328794.5984962,0
+NNN.US,D,20080722,000000,11.9902,12.4291,11.8537,12.3657,2265888.3602269,0
+NNN.US,D,20080723,000000,12.4037,12.7285,12.1453,12.6348,2114280.7851853,0
+NNN.US,D,20080724,000000,12.6914,12.6914,11.9034,11.9717,2196276.0792013,0
+NNN.US,D,20080725,000000,11.9902,12.4095,11.9902,12.2077,1556500.7458757,0
+NNN.US,D,20080728,000000,12.1453,12.3989,11.9677,12.0302,1540458.2998006,0
+NNN.US,D,20080729,000000,11.8908,12.2623,11.882,12.04,2987088.899366,0
+NNN.US,D,20080730,000000,12.0721,12.1882,11.7073,12.0546,3017282.0419949,0
+NNN.US,D,20080731,000000,11.8419,12.3178,11.8283,12.1628,10946461.468259,0
+NNN.US,D,20080801,000000,12.4622,12.6593,12.1453,12.5783,2509158.1206048,0
+NNN.US,D,20080804,000000,12.5783,12.7509,12.4622,12.6593,2383194.2612947,0
+NNN.US,D,20080805,000000,12.7714,13.2844,12.6983,13.2581,2334367.6422168,0
+NNN.US,D,20080806,000000,13.2463,13.3751,13.1186,13.2288,1905634.6550683,0
+NNN.US,D,20080807,000000,13.026,13.1674,12.5948,12.7568,2329057.4141571,0
+NNN.US,D,20080808,000000,12.7216,13.141,12.6427,12.9879,2089240.9938265,0
+NNN.US,D,20080811,000000,12.9362,13.2034,12.7909,13.0182,2095196.1597989,0
+NNN.US,D,20080812,000000,12.9821,13.2727,12.8884,13.1449,2262601.1250156,0
+NNN.US,D,20080813,000000,13.0503,13.221,12.9431,13.1303,2415686.2128269,0
+NNN.US,D,20080814,000000,13.0035,13.3156,12.9499,13.2785,1377285.9318867,0
+NNN.US,D,20080815,000000,13.3751,13.4073,13.0035,13.221,1600289.8769332,0
+NNN.US,D,20080818,000000,13.2337,13.3341,13.0074,13.1449,2187714.5027775,0
+NNN.US,D,20080819,000000,13.0386,13.1449,12.8592,12.9235,1648809.9198015,0
+NNN.US,D,20080820,000000,12.9821,13.062,12.7285,12.9138,1585343.5177081,0
+NNN.US,D,20080821,000000,12.7216,12.8699,12.6749,12.6983,1659742.0788231,0
+NNN.US,D,20080822,000000,12.8465,13.0338,12.6983,13.0338,1227292.2396344,0
+NNN.US,D,20080825,000000,12.9235,12.9235,12.7109,12.7344,983785.62606441,0
+NNN.US,D,20080826,000000,12.6914,13.0035,12.6553,13.0035,1781761.4609472,0
+NNN.US,D,20080827,000000,13.0669,13.1011,12.865,13.0386,887957.49042761,0
+NNN.US,D,20080828,000000,13.0951,13.2629,13.0767,13.2581,1410066.0035356,0
+NNN.US,D,20080829,000000,13.1186,13.2034,12.9431,13.0572,1058208.7953032,0
+NNN.US,D,20080902,000000,13.2727,13.3693,12.9138,13.1449,1285547.8715019,0
+NNN.US,D,20080903,000000,13.0903,13.2532,12.9879,13.1722,2436115.0569787,0
+NNN.US,D,20080904,000000,13.0035,13.1449,12.8319,12.8416,1688291.6038463,0
+NNN.US,D,20080905,000000,12.7344,12.9079,12.6593,12.8357,1287321.7070963,0
+NNN.US,D,20080908,000000,13.2034,13.301,12.9713,13.2668,2422023.8300575,0
+NNN.US,D,20080909,000000,13.2395,13.3341,12.8357,12.9362,2828104.013861,0
+NNN.US,D,20080910,000000,13.1069,13.1771,12.7967,12.9947,1860233.6918984,0
+NNN.US,D,20080911,000000,12.7714,13.062,12.746,13.0182,1372277.1533441,0
+NNN.US,D,20080912,000000,12.8416,13.2337,12.7714,13.2337,1626433.9578499,0
+NNN.US,D,20080915,000000,12.6797,13.1596,12.5247,12.5685,2685506.0881649,0
+NNN.US,D,20080916,000000,12.2886,13.2288,12.2886,13.2142,2649460.313413,0
+NNN.US,D,20080917,000000,12.8319,13.2034,12.474,12.6086,2144449.3196903,0
+NNN.US,D,20080918,000000,12.7831,13.7808,12.5988,13.7691,4293360.9125059,0
+NNN.US,D,20080919,000000,13.7506,14.3845,12.1404,14.1378,4002672.3228022,0
+NNN.US,D,20080922,000000,13.6657,14.1251,13.2629,13.4775,3403613.181068,0
+NNN.US,D,20080923,000000,13.4278,13.9183,13.2463,13.6355,2296664.9204588,0
+NNN.US,D,20080924,000000,13.7603,13.8139,13.4326,13.5419,1506222.2474904,0
+NNN.US,D,20080925,000000,13.6111,13.9251,13.4775,13.6706,2162440.9342422,0
+NNN.US,D,20080926,000000,13.0182,13.7506,12.9431,13.734,5870554.0145263,0
+NNN.US,D,20080929,000000,13.4824,13.6355,12.9431,13.0035,2683427.7270379,0
+NNN.US,D,20080930,000000,13.3214,13.8764,13.1069,13.7808,2747330.9233296,0
+NNN.US,D,20081001,000000,13.6306,13.6706,13.2668,13.6111,1572958.4540407,0
+NNN.US,D,20081002,000000,13.5135,13.5379,12.9431,12.9947,1906876.3399844,0
+NNN.US,D,20081003,000000,13.2844,13.2892,12.3091,12.3306,1924523.4408023,0
+NNN.US,D,20081006,000000,12.0546,12.3013,11.5143,12.077,3647732.9470573,0
+NNN.US,D,20081007,000000,12.1306,12.3178,11.5884,11.6498,3530618.7842878,0
+NNN.US,D,20081008,000000,11.5074,11.9902,11.3543,11.3875,4523237.7014769,0
+NNN.US,D,20081009,000000,11.5397,11.7951,10.2132,10.2132,4526768.9672498,0
+NNN.US,D,20081010,000000,9.80359,11.6322,9.59195,10.9262,6099709.9905361,0
+NNN.US,D,20081013,000000,11.7073,11.7073,10.8062,11.6322,2729321.8780233,0
+NNN.US,D,20081014,000000,12.1686,12.1686,10.4492,11.4392,3504747.4434106,0
+NNN.US,D,20081015,000000,11.2714,11.4792,9.72167,9.84066,3127187.049814,0
+NNN.US,D,20081016,000000,9.94113,10.6443,9.53929,10.6004,4554497.1961394,0
+NNN.US,D,20081017,000000,10.2883,10.933,10.0854,10.4317,2527923.8657195,0
+NNN.US,D,20081020,000000,10.5389,10.8443,10.3683,10.7867,1711988.2017781,0
+NNN.US,D,20081021,000000,10.5439,10.8287,10.4814,10.5507,1758898.463211,0
+NNN.US,D,20081022,000000,10.2591,10.6785,10.0055,10.2785,2931550.4145072,0
+NNN.US,D,20081023,000000,10.3342,10.619,9.09251,9.68656,4425026.6791803,0
+NNN.US,D,20081024,000000,8.86039,9.63681,8.63003,9.07446,2326109.5659872,0
+NNN.US,D,20081027,000000,8.96728,9.45444,8.33207,8.35821,2600321.991433,0
+NNN.US,D,20081028,000000,8.60594,9.75776,8.41234,9.72167,3705617.40639,0
+NNN.US,D,20081029,000000,9.62999,9.87581,9.01156,9.29645,3213980.9279813,0
+NNN.US,D,20081030,000000,9.5861,9.87581,9.01624,9.84066,2406582.2323398,0
+NNN.US,D,20081031,000000,9.73533,10.299,9.45932,10.2591,4264896.4905777,0
+NNN.US,D,20081103,000000,10.1099,10.4317,9.96452,10.0738,1357651.7250676,0
+NNN.US,D,20081104,000000,11.0188,11.0188,9.5861,10.2707,2277214.2492302,0
+NNN.US,D,20081105,000000,10.0806,10.1547,9.05545,9.14771,3186739.7348763,0
+NNN.US,D,20081106,000000,9.03322,9.30912,8.74111,9.00015,2933041.2566773,0
+NNN.US,D,20081107,000000,9.05545,9.58123,8.82801,9.53637,2251593.0909454,0
+NNN.US,D,20081110,000000,9.6729,9.80359,8.50315,8.64212,2256371.1683268,0
+NNN.US,D,20081111,000000,8.51563,8.61218,8.15272,8.35295,3523098.9517738,0
+NNN.US,D,20081112,000000,8.30272,8.32612,7.89974,8.03754,3699939.081811,0
+NNN.US,D,20081113,000000,8.1416,8.30964,7.4865,8.25064,6276125.6304368,0
+NNN.US,D,20081114,000000,8.09654,8.26615,7.49645,7.54756,3405368.5605695,0
+NNN.US,D,20081117,000000,7.48016,7.69073,7.19713,7.21508,2853970.2280457,0
+NNN.US,D,20081118,000000,7.19713,7.56024,6.87051,7.32539,2846331.4562664,0
+NNN.US,D,20081119,000000,7.18583,7.25487,6.56466,6.66317,4220146.6173514,0
+NNN.US,D,20081120,000000,6.50166,7.07718,6.11047,6.19113,5799286.8371716,0
+NNN.US,D,20081121,000000,6.42705,6.77854,5.77097,6.62279,5849976.4962929,0
+NNN.US,D,20081124,000000,6.62279,7.463,6.32912,7.39961,5105999.0878511,0
+NNN.US,D,20081125,000000,7.57701,7.57701,6.69174,7.38341,5240304.0758087,0
+NNN.US,D,20081126,000000,7.36469,7.9403,7.33007,7.90559,3912312.3173532,0
+NNN.US,D,20081128,000000,7.92207,8.76813,7.57213,7.71676,1755968.0457955,0
+NNN.US,D,20081201,000000,7.47373,7.47373,6.02435,6.05858,4676028.5171405,0
+NNN.US,D,20081202,000000,6.2831,7.15276,6.2831,7.0646,5771715.4850715,0
+NNN.US,D,20081203,000000,6.89265,7.62909,6.66804,7.5894,5411882.1686954,0
+NNN.US,D,20081204,000000,7.39317,7.97122,7.20386,7.37708,3787447.6209086,0
+NNN.US,D,20081205,000000,7.17431,8.15272,6.9221,8.1024,4568609.955169,0
+NNN.US,D,20081208,000000,8.32008,8.77924,7.44037,8.74111,4596507.3649101,0
+NNN.US,D,20081209,000000,8.60145,8.75068,7.86745,8.00887,3476925.908718,0
+NNN.US,D,20081210,000000,8.11244,8.71205,7.63562,8.69927,2868607.9603842,0
+NNN.US,D,20081211,000000,8.63003,8.76813,7.44671,7.52639,5559584.2294139,0
+NNN.US,D,20081212,000000,7.33007,8.33207,7.08312,8.30272,4813463.8635199,0
+NNN.US,D,20081215,000000,8.34261,8.34261,7.36469,7.67639,3344821.2971682,0
+NNN.US,D,20081216,000000,7.92948,9.00015,7.88832,8.97489,5286008.5391728,0
+NNN.US,D,20081217,000000,8.62476,9.55587,8.55493,9.16,4372433.9918144,0
+NNN.US,D,20081218,000000,9.09729,9.33837,8.75068,8.8363,4284511.2159653,0
+NNN.US,D,20081219,000000,9.01156,9.54904,8.91267,9.53637,4251674.7506993,0
+NNN.US,D,20081222,000000,9.49247,9.53637,8.79036,9.3452,3584178.3658534,0
+NNN.US,D,20081223,000000,9.37739,9.60463,9.10675,9.472,2046801.2082269,0
+NNN.US,D,20081224,000000,9.52954,9.59195,9.17834,9.57342,502580.94149227,0
+NNN.US,D,20081226,000000,9.62999,9.65828,9.33837,9.56172,646434.9068433,0
+NNN.US,D,20081229,000000,9.56172,9.59585,9.0497,9.21393,2251646.4085471,0
+NNN.US,D,20081230,000000,9.30912,9.66705,9.22749,9.64657,2022294.592885,0
+NNN.US,D,20081231,000000,9.53929,9.96057,9.28766,9.8914,3366805.5798152,0
+NNN.US,D,20090102,000000,9.84553,10.0806,9.41153,9.49247,1723237.1903943,0
+NNN.US,D,20090105,000000,9.49247,9.49247,9.1126,9.2467,2407981.819384,0
+NNN.US,D,20090106,000000,9.33058,9.70607,9.16673,9.62999,4041742.846111,0
+NNN.US,D,20090107,000000,9.37544,9.64266,9.22749,9.35106,2022381.746657,0
+NNN.US,D,20090108,000000,9.24192,9.35106,9.03604,9.25353,1840933.7454283,0
+NNN.US,D,20090109,000000,9.28181,9.4203,8.86039,8.90135,2482344.4936517,0
+NNN.US,D,20090112,000000,8.97489,9.00015,8.51563,8.65939,2765552.2137041,0
+NNN.US,D,20090113,000000,8.58536,9.06871,8.3904,9.01624,3151743.9067421,0
+NNN.US,D,20090114,000000,8.71565,8.87258,8.41234,8.6194,2775803.5479658,0
+NNN.US,D,20090115,000000,8.51026,9.16,8.31559,8.89492,2962916.5443731,0
+NNN.US,D,20090116,000000,9.09251,9.14205,8.43878,9.03604,5376009.676149,0
+NNN.US,D,20090120,000000,8.85386,8.96728,7.96479,8.06553,4720168.3139629,0
+NNN.US,D,20090121,000000,8.22948,8.8363,7.9403,8.78471,4189888.8783973,0
+NNN.US,D,20090122,000000,8.53718,8.86039,8.23923,8.42824,5041797.5180576,0
+NNN.US,D,20090123,000000,8.21066,8.68211,7.99716,8.58536,3543729.7876089,0
+NNN.US,D,20090126,000000,8.62476,8.71205,8.35295,8.56117,2760974.077329,0
+NNN.US,D,20090127,000000,8.6194,8.91267,8.45214,8.84089,2971835.9639312,0
+NNN.US,D,20090128,000000,8.95792,9.38129,8.74111,9.33837,3796499.3091324,0
+NNN.US,D,20090129,000000,9.16673,9.21393,8.65939,8.7338,3029786.0449276,0
+NNN.US,D,20090130,000000,8.89112,8.97489,8.15272,8.30272,3183821.6215227,0
+NNN.US,D,20090202,000000,8.17018,8.71205,8.05451,8.68211,4021455.4986713,0
+NNN.US,D,20090203,000000,8.68211,8.88555,8.45993,8.7338,2033079.1031635,0
+NNN.US,D,20090204,000000,8.7338,9.26504,8.7338,8.89492,3374773.485251,0
+NNN.US,D,20090205,000000,8.84089,9.16673,8.60594,8.86605,4164363.0765925,0
+NNN.US,D,20090206,000000,8.81046,9.51393,8.7968,9.39787,3159544.6820034,0
+NNN.US,D,20090209,000000,9.32375,9.44468,9.15444,9.42615,1656747.0650825,0
+NNN.US,D,20090210,000000,9.31594,9.31594,8.74804,8.80509,4705985.8319158,0
+NNN.US,D,20090211,000000,8.89112,8.99557,8.49173,8.90516,3039312.4648741,0
+NNN.US,D,20090212,000000,8.74804,8.94193,8.22167,8.86605,3533739.9146631,0
+NNN.US,D,20090213,000000,8.84089,8.87258,8.42386,8.46355,2879657.0079941,0
+NNN.US,D,20090217,000000,8.19339,8.36514,8.05451,8.08484,3420568.1784026,0
+NNN.US,D,20090218,000000,8.20461,8.40191,7.91641,8.33207,2871715.7613591,0
+NNN.US,D,20090219,000000,8.57102,8.59706,7.97122,8.0434,3481779.861148,0
+NNN.US,D,20090220,000000,7.88159,8.77924,7.71023,8.69478,4935031.0713682,0
+NNN.US,D,20090223,000000,8.82158,8.91813,8.16033,8.22167,3491258.0901853,0
+NNN.US,D,20090224,000000,8.40191,8.8326,8.22948,8.79036,4363627.3594906,0
+NNN.US,D,20090225,000000,8.64856,9.17248,8.37713,8.77924,3740613.2345242,0
+NNN.US,D,20090226,000000,8.91267,9.02004,8.27931,8.40805,3736856.3942827,0
+NNN.US,D,20090227,000000,8.17974,8.51563,8.16589,8.26615,3644584.1325426,0
+NNN.US,D,20090302,000000,8.06553,8.23923,7.74437,7.79791,4385880.280823,0
+NNN.US,D,20090303,000000,7.86745,8.27931,7.50289,7.79303,3721676.257881,0
+NNN.US,D,20090304,000000,7.94625,8.19339,7.67971,7.97122,2847233.754141,0
+NNN.US,D,20090305,000000,7.69073,7.89389,7.48016,7.57213,3540293.8783159,0
+NNN.US,D,20090306,000000,7.64147,7.76621,7.05435,7.45734,3905540.9819397,0
+NNN.US,D,20090309,000000,7.33007,7.57701,7.20913,7.56024,3399688.1853135,0
+NNN.US,D,20090310,000000,7.82415,8.42824,7.58315,8.3904,5563393.3619186,0
+NNN.US,D,20090311,000000,8.64856,8.64856,8.02165,8.14677,4353627.2331599,0
+NNN.US,D,20090312,000000,8.13555,8.64212,7.92948,8.58536,3921050.2519979,0
+NNN.US,D,20090313,000000,8.56117,8.79036,8.25064,8.51563,2376711.045998,0
+NNN.US,D,20090316,000000,8.7338,8.7338,7.98458,7.99716,3451984.5498547,0
+NNN.US,D,20090317,000000,7.90559,8.54255,7.80376,8.53718,3175458.9607667,0
+NNN.US,D,20090318,000000,8.52284,8.90516,8.17974,8.87902,3720798.5681302,0
+NNN.US,D,20090319,000000,8.90135,8.99557,8.39566,8.46969,3271206.0946625,0
+NNN.US,D,20090320,000000,8.51026,8.57102,7.95201,7.97122,3560049.0750773,0
+NNN.US,D,20090323,000000,8.22948,9.09729,8.1416,9.0811,5643498.9570905,0
+NNN.US,D,20090324,000000,8.91267,9.22749,8.43878,8.51563,4645586.2172575,0
+NNN.US,D,20090325,000000,8.57102,8.87902,8.07226,8.76267,4239212.7866448,0
+NNN.US,D,20090326,000000,8.96455,9.09729,8.45993,9.04355,4110572.7938658,0
+NNN.US,D,20090327,000000,8.87258,9.17248,8.62476,8.80509,3837153.9804143,0
+NNN.US,D,20090330,000000,8.53445,8.67752,8.3904,8.46355,3115830.4006559,0
+NNN.US,D,20090331,000000,8.57102,9.17834,8.34261,9.1126,4921663.7334237,0
+NNN.US,D,20090401,000000,8.91267,9.37739,8.77379,9.28766,4519589.5471157,0
+NNN.US,D,20090402,000000,9.4047,9.81334,9.32082,9.748,5734554.1420383,0
+NNN.US,D,20090403,000000,9.69728,10.4375,9.4203,10.4025,5015572.4353999,0
+NNN.US,D,20090406,000000,10.1323,10.4375,10.0191,10.2707,4042924.0360559,0
+NNN.US,D,20090407,000000,10.0504,10.1381,9.37739,9.38129,4638586.2313599,0
+NNN.US,D,20090408,000000,9.4993,9.59585,9.21013,9.45932,4262017.3400869,0
+NNN.US,D,20090409,000000,9.78214,10.3859,9.64266,10.3712,5523289.297408,0
+NNN.US,D,20090413,000000,10.2239,10.9144,9.99284,10.7106,4568617.1325384,0
+NNN.US,D,20090414,000000,10.5253,10.6102,9.88459,9.93038,6027764.0390984,0
+NNN.US,D,20090415,000000,9.78701,10.4131,9.75776,10.3712,5837907.2368816,0
+NNN.US,D,20090416,000000,10.4716,10.772,10.025,10.5058,5592462.7335582,0
+NNN.US,D,20090417,000000,10.4766,10.6501,10.0396,10.4131,4615909.8452296,0
+NNN.US,D,20090420,000000,10.1498,10.2395,9.39787,9.432,4733898.6217343,0
+NNN.US,D,20090421,000000,9.37544,10.3108,9.32082,10.219,5299575.8181237,0
+NNN.US,D,20090422,000000,10.0357,10.657,9.87581,10.1713,6198123.0045159,0
+NNN.US,D,20090423,000000,10.219,10.4716,9.78214,10.379,3892677.0851956,0
+NNN.US,D,20090424,000000,10.3458,11.206,10.1498,10.9388,5946196.3112343,0
+NNN.US,D,20090427,000000,10.619,10.6443,9.93719,10.2707,5195877.1842079,0
+NNN.US,D,20090428,000000,10.0113,10.46,9.86796,10.0396,5228193.8028576,0
+NNN.US,D,20090429,000000,10.1273,10.3712,10.0191,10.2347,3686844.4839058,0
+NNN.US,D,20090430,000000,10.3859,10.4941,10.1205,10.2074,3948834.8745047,0
+NNN.US,D,20090501,000000,10.1547,10.1908,9.77238,9.86406,2408977.4230615,0
+NNN.US,D,20090504,000000,10.1323,10.657,9.93719,10.619,3632921.9325134,0
+NNN.US,D,20090505,000000,10.5009,10.6052,9.97626,10.1099,2569994.5294614,0
+NNN.US,D,20090506,000000,9.88459,10.3039,9.77725,10.0504,3544947.8897396,0
+NNN.US,D,20090507,000000,10.1908,10.2639,9.28766,9.46321,3232269.8906964,0
+NNN.US,D,20090508,000000,9.53929,9.85236,9.35106,9.63681,4307392.6697945,0
+NNN.US,D,20090511,000000,9.39787,9.4993,9.29254,9.39299,3849673.3634244,0
+NNN.US,D,20090512,000000,9.44468,9.72752,9.2467,9.52954,2679737.5337984,0
+NNN.US,D,20090513,000000,9.30912,9.4993,8.85386,8.93032,3596026.1521501,0
+NNN.US,D,20090514,000000,8.94563,9.20526,8.74804,9.09729,3213446.726626,0
+NNN.US,D,20090515,000000,9.02004,9.17248,8.60145,8.79036,3059656.2059309,0
+NNN.US,D,20090518,000000,8.91267,9.28181,8.78471,9.20526,4133456.2983719,0
+NNN.US,D,20090519,000000,9.11924,9.38714,9.0497,9.14205,2725727.0412638,0
+NNN.US,D,20090520,000000,9.28181,9.48662,9.17834,9.22164,2940111.990931,0
+NNN.US,D,20090521,000000,9.05545,9.45932,8.97489,9.35106,2004899.7253365,0
+NNN.US,D,20090522,000000,9.39299,9.47979,9.16,9.18409,1624713.4398571,0
+NNN.US,D,20090526,000000,8.94193,9.94992,8.94193,9.86796,3250698.2994467,0
+NNN.US,D,20090527,000000,9.81334,9.86989,9.35788,9.46711,2513696.2687786,0
+NNN.US,D,20090528,000000,9.69728,9.70607,9.22749,9.52954,2192391.071648,0
+NNN.US,D,20090529,000000,9.52954,9.90798,9.45444,9.84553,2147210.5562543,0
+NNN.US,D,20090601,000000,9.86989,10.5311,9.85821,10.2239,2799631.3892248,0
+NNN.US,D,20090602,000000,10.2591,10.4863,10.0191,10.2785,2640130.7584573,0
+NNN.US,D,20090603,000000,10.2034,10.3634,10.0854,10.3634,1243210.6197516,0
+NNN.US,D,20090604,000000,10.4658,10.5361,10.2239,10.4492,2390976.5804632,0
+NNN.US,D,20090605,000000,10.5555,10.6052,10.2883,10.379,1821309.7919942,0
+NNN.US,D,20090608,000000,10.2464,10.5682,10.1099,10.4249,1650522.2350863,0
+NNN.US,D,20090609,000000,10.4658,10.4658,10.1498,10.183,1338010.3408791,0
+NNN.US,D,20090610,000000,10.2883,10.2912,9.62609,9.827,2882662.2751196,0
+NNN.US,D,20090611,000000,9.8914,9.99965,9.50613,9.54904,2329357.8383358,0
+NNN.US,D,20090612,000000,9.48662,9.95574,9.48662,9.90206,2366227.9852367,0
+NNN.US,D,20090615,000000,9.75776,9.78214,9.55587,9.6534,2894618.7472966,0
+NNN.US,D,20090616,000000,9.81334,9.92554,9.54416,9.68656,1755086.2546908,0
+NNN.US,D,20090617,000000,9.65828,9.98692,9.62121,9.75093,2234930.3150816,0
+NNN.US,D,20090618,000000,9.82017,9.83383,9.64657,9.73533,1519506.5330169,0
+NNN.US,D,20090619,000000,9.87581,10.0113,9.69728,9.99284,2158286.262665,0
+NNN.US,D,20090622,000000,9.90206,9.99965,9.48662,9.51783,1854074.4835657,0
+NNN.US,D,20090623,000000,9.61049,9.64657,9.37544,9.39299,1338407.1468762,0
+NNN.US,D,20090624,000000,9.53637,9.58123,9.37544,9.4993,2669234.9916058,0
+NNN.US,D,20090625,000000,9.33058,9.78214,9.33058,9.78214,1655461.2906112,0
+NNN.US,D,20090626,000000,9.73533,9.95574,9.61049,9.92554,2058188.6175398,0
+NNN.US,D,20090629,000000,9.92554,9.94992,9.70118,9.82017,1259165.9120547,0
+NNN.US,D,20090630,000000,9.90206,10.0318,9.82017,9.9811,1152892.6531809,0
+NNN.US,D,20090701,000000,10.0357,10.299,10.0357,10.2464,1538557.322233,0
+NNN.US,D,20090702,000000,10.063,10.063,9.68656,9.68656,2236299.1419709,0
+NNN.US,D,20090706,000000,9.6534,9.97133,9.59585,9.92554,2388593.6938034,0
+NNN.US,D,20090707,000000,9.89722,10.0055,9.66705,9.69046,2426373.3159485,0
+NNN.US,D,20090708,000000,9.72167,9.84066,9.4047,9.66705,1823760.3509945,0
+NNN.US,D,20090709,000000,9.77725,9.79189,9.30912,9.32375,1428782.5324026,0
+NNN.US,D,20090710,000000,9.2467,9.39299,9.11924,9.27011,2490062.216495,0
+NNN.US,D,20090713,000000,9.32082,9.62609,9.25353,9.59585,2166427.4503063,0
+NNN.US,D,20090714,000000,9.52369,9.71094,9.42615,9.64266,1208303.9960664,0
+NNN.US,D,20090715,000000,9.75093,10.0504,9.69046,10.0055,2077787.96285,0
+NNN.US,D,20090716,000000,9.96057,10.1644,9.80944,10.0806,1248745.3969415,0
+NNN.US,D,20090717,000000,10.0318,10.1323,9.91962,10.0738,1628881.4408347,0
+NNN.US,D,20090720,000000,10.1273,10.4716,10.1273,10.4317,1629788.8654018,0
+NNN.US,D,20090721,000000,10.4658,10.5214,10.1381,10.3458,1390405.1379157,0
+NNN.US,D,20090722,000000,10.3214,10.6052,10.2395,10.5009,1981856.2680254,0
+NNN.US,D,20090723,000000,10.4444,10.9545,10.4444,10.8501,2322820.2800989,0
+NNN.US,D,20090724,000000,10.7057,11.0071,10.6853,10.9719,1209198.0912331,0
+NNN.US,D,20090727,000000,10.9779,11.33,10.9203,11.287,1402047.8565135,0
+NNN.US,D,20090728,000000,11.2119,11.444,11.2119,11.3923,1547866.3704188,0
+NNN.US,D,20090729,000000,11.1485,11.3124,10.9486,11.0578,1310926.0245636,0
+NNN.US,D,20090730,000000,11.2763,11.5016,11.1387,11.2607,1786043.2744976,0
+NNN.US,D,20090731,000000,11.0354,11.4041,10.9935,11.3416,1537638.6189425,0
+NNN.US,D,20090803,000000,11.4489,11.5884,11.3582,11.5397,3405862.7737236,0
+NNN.US,D,20090804,000000,11.4664,12.3013,11.3991,12.0194,2252310.8278911,0
+NNN.US,D,20090805,000000,12.0194,12.4622,11.9902,12.4349,1897727.2446036,0
+NNN.US,D,20090806,000000,12.5315,12.8533,11.8976,11.9219,4107804.3799323,0
+NNN.US,D,20090807,000000,12.1453,12.59,11.9453,12.315,3235090.596893,0
+NNN.US,D,20090810,000000,12.2505,12.2721,11.7278,11.8908,1684415.8243395,0
+NNN.US,D,20090811,000000,11.8283,11.8634,11.4548,11.5357,1570816.521927,0
+NNN.US,D,20090812,000000,11.6567,12.0156,11.5143,11.76,2431932.7012622,0
+NNN.US,D,20090813,000000,11.9609,11.9609,11.606,11.7951,1558794.4280864,0
+NNN.US,D,20090814,000000,11.7766,11.8331,11.4724,11.7132,1391114.6721534,0
+NNN.US,D,20090817,000000,11.4109,11.5309,11.2305,11.2714,1907103.96513,0
+NNN.US,D,20090818,000000,11.3416,11.4792,11.2305,11.2665,1130727.910959,0
+NNN.US,D,20090819,000000,11.1193,11.2557,11.0286,11.1329,1552425.0253625,0
+NNN.US,D,20090820,000000,11.1329,11.6819,11.1105,11.6723,1469561.2696422,0
+NNN.US,D,20090821,000000,11.7658,12.1754,11.6898,11.8137,2887263.9942801,0
+NNN.US,D,20090824,000000,11.9092,11.9453,11.7396,11.8195,1112168.2588815,0
+NNN.US,D,20090825,000000,11.8331,12.0156,11.7444,11.9219,839664.04736648,0
+NNN.US,D,20090826,000000,11.8751,11.9453,11.7658,11.9287,974350.46124384,0
+NNN.US,D,20090827,000000,11.9219,12.0546,11.7278,12.04,967039.79778257,0
+NNN.US,D,20090828,000000,12.1365,12.1404,11.8137,11.917,1015267.6191801,0
+NNN.US,D,20090831,000000,11.8712,11.8908,11.6322,11.8069,1322624.1114401,0
+NNN.US,D,20090901,000000,11.7073,11.799,11.2012,11.2557,2305238.8009445,0
+NNN.US,D,20090902,000000,11.1329,11.2373,10.8968,10.9671,1595380.5562246,0
+NNN.US,D,20090903,000000,10.9613,11.287,10.8803,11.287,1713704.6184168,0
+NNN.US,D,20090904,000000,11.287,11.486,11.0754,11.4724,1223065.7943626,0
+NNN.US,D,20090908,000000,11.6498,11.7834,11.4489,11.7708,1838194.0409727,0
+NNN.US,D,20090909,000000,11.7308,11.9843,11.642,11.9609,1569234.424631,0
+NNN.US,D,20090910,000000,11.9092,11.9609,11.6791,11.8976,1452462.7249185,0
+NNN.US,D,20090911,000000,11.9453,11.9785,11.6498,11.7562,1141406.8113726,0
+NNN.US,D,20090914,000000,11.6791,12.1628,11.5465,12.156,1515489.256798,0
+NNN.US,D,20090915,000000,12.194,12.5373,12.0546,12.3715,1441703.8481023,0
+NNN.US,D,20090916,000000,12.3715,12.8319,12.3657,12.826,1938292.7114364,0
+NNN.US,D,20090917,000000,12.8533,13.1186,12.6232,12.746,1447972.7676538,0
+NNN.US,D,20090918,000000,12.8035,12.9713,12.4856,12.7831,1379247.4044254,0
+NNN.US,D,20090921,000000,12.6164,12.7967,12.5315,12.59,1033607.8488199,0
+NNN.US,D,20090922,000000,12.6086,12.8884,12.6086,12.8211,1955116.4654438,0
+NNN.US,D,20090923,000000,12.8416,12.8699,12.2954,12.315,1928585.831915,0
+NNN.US,D,20090924,000000,12.3354,12.4456,12.0643,12.2126,1648725.842045,0
+NNN.US,D,20090925,000000,12.0829,12.4408,12.04,12.3178,717924.58265118,0
+NNN.US,D,20090928,000000,12.2886,12.7158,12.2886,12.6914,1235263.2210857,0
+NNN.US,D,20090929,000000,12.7422,12.8465,12.4915,12.4964,1281656.7119177,0
+NNN.US,D,20090930,000000,12.5744,12.5988,12.2437,12.351,1451120.55683,0
+NNN.US,D,20091001,000000,12.2203,12.3306,11.8712,12.0048,2338930.3985145,0
+NNN.US,D,20091002,000000,11.8137,12.2505,11.8137,11.917,1322871.2180171,0
+NNN.US,D,20091005,000000,12.0244,12.2505,11.9453,12.2077,1106367.9190217,0
+NNN.US,D,20091006,000000,12.3989,12.3989,11.9902,12.1628,978630.22411724,0
+NNN.US,D,20091007,000000,12.0897,12.2048,11.8419,11.998,1218432.2897088,0
+NNN.US,D,20091008,000000,12.0945,12.1628,11.8712,11.9677,1658632.6625728,0
+NNN.US,D,20091009,000000,11.9677,12.077,11.7912,12.0643,1155403.7071524,0
+NNN.US,D,20091012,000000,12.1501,12.1882,11.9092,11.9843,665316.51520786,0
+NNN.US,D,20091013,000000,11.9287,11.9785,11.7132,11.7951,942678.78050679,0
+NNN.US,D,20091014,000000,12.0048,12.0156,11.7951,11.9609,1482525.6495587,0
+NNN.US,D,20091015,000000,11.8868,11.9405,11.7396,11.7512,1454621.0624481,0
+NNN.US,D,20091016,000000,11.6654,11.7708,11.6166,11.6898,1377506.3796628,0
+NNN.US,D,20091019,000000,11.7766,12.0244,11.6322,11.9609,1077298.5473821,0
+NNN.US,D,20091020,000000,12.0194,12.0194,11.6957,11.6957,1736675.2766949,0
+NNN.US,D,20091021,000000,11.6859,11.9717,11.4948,11.5309,1911020.7581766,0
+NNN.US,D,20091022,000000,11.5357,12.0048,11.5074,11.9717,2129974.6161724,0
+NNN.US,D,20091023,000000,12.0156,12.04,11.8585,11.9346,1699649.2783429,0
+NNN.US,D,20091026,000000,11.9092,12.1501,11.8868,12.1229,2066179.0804225,0
+NNN.US,D,20091027,000000,12.1814,12.3413,11.9453,12.0194,1785735.6729495,0
+NNN.US,D,20091028,000000,11.8751,12.0302,11.169,11.1924,2213710.934951,0
+NNN.US,D,20091029,000000,11.3875,11.4898,11.2187,11.4216,1967664.5579318,0
+NNN.US,D,20091030,000000,11.3065,11.4157,10.9935,11.1485,2196748.760247,0
+NNN.US,D,20091102,000000,11.2119,11.2929,10.8589,11.1816,1876465.8255948,0
+NNN.US,D,20091103,000000,11.0881,11.3543,11.0286,11.33,1601141.9332216,0
+NNN.US,D,20091104,000000,11.3728,11.4724,11.0354,11.0754,1517585.0486794,0
+NNN.US,D,20091105,000000,11.2012,11.4392,11.1329,11.3631,1961913.4343197,0
+NNN.US,D,20091106,000000,11.2373,11.2997,10.9885,11.0754,1818567.0115231,0
+NNN.US,D,20091109,000000,11.1758,11.3875,11.1261,11.2997,3146439.8307133,0
+NNN.US,D,20091110,000000,11.1963,11.2519,11.0412,11.1485,1139121.3318698,0
+NNN.US,D,20091111,000000,11.2665,11.3923,11.1816,11.3679,1427500.8592853,0
+NNN.US,D,20091112,000000,11.3124,11.4392,11.1485,11.1816,1660795.1014563,0
+NNN.US,D,20091113,000000,11.206,11.33,11.0997,11.2012,1798233.5238512,0
+NNN.US,D,20091116,000000,11.287,11.4548,11.2557,11.3787,2543414.6796849,0
+NNN.US,D,20091117,000000,11.2811,11.4664,11.2607,11.2997,2689820.7125471,0
+NNN.US,D,20091118,000000,11.287,11.5211,11.206,11.486,1436110.6266183,0
+NNN.US,D,20091119,000000,11.3991,11.4157,11.1758,11.1963,1530163.9013222,0
+NNN.US,D,20091120,000000,11.1261,11.287,11.0822,11.2236,919402.57135752,0
+NNN.US,D,20091123,000000,11.3679,11.5357,11.2373,11.3543,1641674.5892227,0
+NNN.US,D,20091124,000000,11.287,11.3631,11.1885,11.3465,945896.29270054,0
+NNN.US,D,20091125,000000,11.3787,11.4792,11.33,11.3631,637113.55459555,0
+NNN.US,D,20091127,000000,11.0149,11.2607,10.9779,11.1553,789519.86832392,0
+NNN.US,D,20091130,000000,11.2236,11.5649,11.0412,11.5309,1968021.3757276,0
+NNN.US,D,20091201,000000,11.642,11.8537,11.5143,11.8235,1935764.2267106,0
+NNN.US,D,20091202,000000,11.9034,12.04,11.7708,11.998,1512178.4388013,0
+NNN.US,D,20091203,000000,11.9717,12.1628,11.7512,11.7912,1336092.9578956,0
+NNN.US,D,20091204,000000,11.9502,12.2437,11.882,12.1306,1805265.2952422,0
+NNN.US,D,20091207,000000,12.1229,12.1686,11.8634,11.9453,1028214.5683422,0
+NNN.US,D,20091208,000000,11.8751,12.1814,11.8235,11.9287,1233162.3025117,0
+NNN.US,D,20091209,000000,11.9717,12.0721,11.8331,11.8868,1081725.9589986,0
+NNN.US,D,20091210,000000,11.9785,12.0156,11.6859,11.799,844488.26498013,0
+NNN.US,D,20091211,000000,11.8137,11.9541,11.7834,11.8976,824067.62353627,0
+NNN.US,D,20091214,000000,11.882,12.194,11.8137,12.194,1164667.6404444,0
+NNN.US,D,20091215,000000,12.1365,12.1501,11.9902,12.0194,1601301.8860267,0
+NNN.US,D,20091216,000000,12.1169,12.1628,11.9677,12.0721,973817.28522703,0
+NNN.US,D,20091217,000000,11.9609,12.0546,11.8634,12.0048,1264216.7294755,0
+NNN.US,D,20091218,000000,12.0897,12.0897,11.8585,12.0107,2546352.2744698,0
+NNN.US,D,20091221,000000,12.0478,12.2203,12.035,12.1101,1019853.9582632,0
+NNN.US,D,20091222,000000,12.1004,12.156,11.998,12.0478,718401.36505082,0
+NNN.US,D,20091223,000000,12.0478,12.1882,11.9843,12.0244,1455078.3634163,0
+NNN.US,D,20091224,000000,12.0897,12.1814,12.0156,12.1501,458444.22068528,0
+NNN.US,D,20091228,000000,12.1628,12.2886,12.1229,12.1989,666970.38619846,0
+NNN.US,D,20091229,000000,12.2126,12.3228,12.0478,12.1101,596186.14327436,0
+NNN.US,D,20091230,000000,12.1004,12.3091,12.0546,12.2575,1123685.8861831,0
+NNN.US,D,20091231,000000,12.2575,12.4232,12.194,12.2077,1235855.8667351,0
+NNN.US,D,20100104,000000,12.3413,12.4622,12.1754,12.2954,1110038.6308297,0
+NNN.US,D,20100105,000000,12.315,12.3178,12.1404,12.2623,947653.72287903,0
+NNN.US,D,20100106,000000,12.2203,12.3881,12.2203,12.3773,1270041.6774591,0
+NNN.US,D,20100107,000000,12.3228,12.4662,12.1882,12.4291,1133002.1117384,0
+NNN.US,D,20100108,000000,12.3715,12.4408,12.194,12.2505,1041424.0041586,0
+NNN.US,D,20100111,000000,12.3657,12.3657,12.2379,12.3178,1032718.8803457,0
+NNN.US,D,20100112,000000,12.2126,12.3228,12.0897,12.1686,1517322.562025,0
+NNN.US,D,20100113,000000,12.2262,12.3178,12.1404,12.2769,1327972.2770241,0
+NNN.US,D,20100114,000000,12.2126,12.2721,12.0624,12.1404,1226528.3624564,0
+NNN.US,D,20100115,000000,12.0829,12.156,11.9405,12.0546,1477415.3625052,0
+NNN.US,D,20100119,000000,12.0945,12.3472,11.9902,12.315,2164648.4880195,0
+NNN.US,D,20100120,000000,12.2954,12.2954,12.0721,12.2505,1487548.7828401,0
+NNN.US,D,20100121,000000,12.2769,12.3354,12.0156,12.0194,1854074.4835657,0
+NNN.US,D,20100122,000000,12.3178,12.4291,11.8751,11.8908,2189545.7573276,0
+NNN.US,D,20100125,000000,11.9902,12.0624,11.8235,11.9453,1693548.5143044,0
+NNN.US,D,20100126,000000,11.9287,12.0829,11.8634,11.8908,1547995.563069,0
+NNN.US,D,20100127,000000,11.7834,11.8751,11.5143,11.7912,1914762.2183407,0
+NNN.US,D,20100128,000000,11.7444,11.8195,11.4041,11.5074,2397217.8158753,0
+NNN.US,D,20100129,000000,11.5825,11.7658,11.5465,11.6225,2202550.1254453,0
+NNN.US,D,20100201,000000,11.7132,11.8195,11.6294,11.8195,1570388.9557751,0
+NNN.US,D,20100202,000000,11.8331,12.0302,11.7444,11.9785,1545689.5767963,0
+NNN.US,D,20100203,000000,11.8908,11.9902,11.76,11.7951,1259765.7350736,0
+NNN.US,D,20100204,000000,11.6957,11.76,11.4606,11.486,1900398.2513801,0
+NNN.US,D,20100205,000000,11.4041,11.5465,11.0754,11.3923,3455986.4459962,0
+NNN.US,D,20100208,000000,11.4724,11.6791,11.169,11.1924,1519095.3722809,0
+NNN.US,D,20100209,000000,11.4216,11.8868,11.1553,11.206,1779745.6454683,0
+NNN.US,D,20100210,000000,11.1963,11.33,11.0412,11.1963,2231711.7775493,0
+NNN.US,D,20100211,000000,11.1553,11.2665,11.0754,11.2305,1802929.5741531,0
+NNN.US,D,20100212,000000,11.0997,11.4109,11.0695,11.3923,1497014.7078155,0
+NNN.US,D,20100216,000000,11.4548,11.76,11.4548,11.7308,1660976.5863697,0
+NNN.US,D,20100217,000000,11.7766,11.8634,11.7308,11.8634,1326001.5764389,0
+NNN.US,D,20100218,000000,11.8751,12.0829,11.8634,12.0624,1678779.5386387,0
+NNN.US,D,20100219,000000,12.0048,12.2321,11.9541,12.0945,1354185.0556198,0
+NNN.US,D,20100222,000000,12.1229,12.1882,12.0478,12.1754,1874696.0913544,0
+NNN.US,D,20100223,000000,12.1453,12.1814,12.0624,12.0897,1034922.332769,0
+NNN.US,D,20100224,000000,12.1686,12.2575,12.1004,12.2505,968042.57882957,0
+NNN.US,D,20100225,000000,12.1004,12.3178,12.0643,12.2769,1040660.1269807,0
+NNN.US,D,20100226,000000,12.2575,12.2954,12.1365,12.2077,1146793.9398194,0
+NNN.US,D,20100301,000000,12.2721,12.3306,12.1989,12.2954,1304635.5729037,0
+NNN.US,D,20100302,000000,12.3472,12.3715,12.2623,12.3589,699094.24121131,0
+NNN.US,D,20100303,000000,12.3881,12.5032,12.3178,12.474,1432277.9113282,0
+NNN.US,D,20100304,000000,12.4154,12.5422,12.4154,12.4622,1009707.2085279,0
+NNN.US,D,20100305,000000,12.5549,12.7772,12.4964,12.7636,1741512.823709,0
+NNN.US,D,20100308,000000,12.746,12.9196,12.7344,12.8758,1283036.8175304,0
+NNN.US,D,20100309,000000,12.7909,13.1878,12.7831,13.0903,1626261.7009829,0
+NNN.US,D,20100310,000000,13.0572,13.2337,12.9879,13.1722,1278365.3753524,0
+NNN.US,D,20100311,000000,13.0669,13.2337,13.0338,13.2288,1090928.371981,0
+NNN.US,D,20100312,000000,13.2629,13.3537,13.1596,13.2727,967933.89294922,0
+NNN.US,D,20100315,000000,13.2629,13.3624,13.062,13.2463,1838023.8347827,0
+NNN.US,D,20100316,000000,13.2629,13.4824,13.2395,13.4375,1092281.8187929,0
+NNN.US,D,20100317,000000,13.4375,13.5379,13.3975,13.4775,1200766.732798,0
+NNN.US,D,20100318,000000,13.5624,13.6569,13.458,13.4628,1131964.4691826,0
+NNN.US,D,20100319,000000,13.5097,13.5487,13.1518,13.1918,2495187.8836258,0
+NNN.US,D,20100322,000000,13.1186,13.2337,13.0444,13.2034,2346367.1786105,0
+NNN.US,D,20100323,000000,13.1918,13.2844,13.0767,13.2288,1057153.721993,0
+NNN.US,D,20100324,000000,13.2034,13.3751,13.1254,13.2093,1313773.3895611,0
+NNN.US,D,20100325,000000,13.2727,13.4628,13.1976,13.2142,1021142.80875,0
+NNN.US,D,20100326,000000,13.2892,13.4326,13.2395,13.2844,1819190.4173274,0
+NNN.US,D,20100329,000000,13.4326,13.4326,13.2288,13.2952,735294.84207577,0
+NNN.US,D,20100330,000000,13.3156,13.3341,13.2093,13.2844,744528.01521305,0
+NNN.US,D,20100331,000000,13.4375,13.4375,13.1303,13.1362,1403706.8541966,0
+NNN.US,D,20100401,000000,13.182,13.2629,12.9986,13.1449,1039433.822142,0
+NNN.US,D,20100405,000000,13.1674,13.3751,13.1449,13.3751,835000.80789637,0
+NNN.US,D,20100406,000000,13.2581,13.7116,13.2142,13.6569,1085815.0089121,0
+NNN.US,D,20100407,000000,13.6706,13.8139,13.5956,13.6355,1697767.7822067,0
+NNN.US,D,20100408,000000,13.6052,13.85,13.5916,13.7466,1130715.606897,0
+NNN.US,D,20100409,000000,13.7466,13.8384,13.6306,13.7398,2051266.5573677,0
+NNN.US,D,20100412,000000,13.7867,13.7867,13.4892,13.5135,1708238.538906,0
+NNN.US,D,20100413,000000,13.5205,13.9535,13.4824,13.8716,1180592.1725927,0
+NNN.US,D,20100414,000000,13.9251,13.9895,13.7466,13.8716,781866.7418057,0
+NNN.US,D,20100415,000000,13.8199,13.8335,13.6004,13.6004,953519.68440244,0
+NNN.US,D,20100416,000000,13.5956,13.8335,13.4512,13.4824,1772783.597095,0
+NNN.US,D,20100419,000000,13.4512,13.6706,13.3624,13.5956,1427052.7863635,0
+NNN.US,D,20100420,000000,13.6306,13.7398,13.5048,13.7398,1002107.3996113,0
+NNN.US,D,20100421,000000,13.7506,14.051,13.6862,13.9769,1381528.7825743,0
+NNN.US,D,20100422,000000,13.8199,13.9924,13.7769,13.9769,1455604.3620637,0
+NNN.US,D,20100423,000000,13.9535,13.9993,13.8003,13.9641,1796084.4143681,0
+NNN.US,D,20100426,000000,13.9895,14.1436,13.9281,14.0344,1160863.6346322,0
+NNN.US,D,20100427,000000,13.9837,14.1504,13.7116,13.7603,1735802.7136367,0
+NNN.US,D,20100428,000000,13.7194,13.7867,13.4444,13.576,1116427.514985,0
+NNN.US,D,20100429,000000,13.6803,14.014,13.6569,14.014,1512406.0639469,0
+NNN.US,D,20100430,000000,13.9388,14.1075,13.5263,13.5379,1478856.9884276,0
+NNN.US,D,20100503,000000,13.6569,13.9535,13.6111,13.889,1627107.6052403,0
+NNN.US,D,20100504,000000,13.6657,13.7282,13.1976,13.3624,2183179.4306191,0
+NNN.US,D,20100505,000000,13.2629,13.3537,13.0182,13.0951,1434309.1068846,0
+NNN.US,D,20100506,000000,13.0338,13.0669,11.8488,12.5032,3521374.3324271,0
+NNN.US,D,20100507,000000,12.5549,12.8533,12.1989,12.4915,2401572.4284588,0
+NNN.US,D,20100510,000000,13.0386,13.1976,12.8416,13.1976,2075217.4392459,0
+NNN.US,D,20100511,000000,12.9986,13.4999,12.9947,13.3214,1554131.1886163,0
+NNN.US,D,20100512,000000,13.3341,13.5205,13.2288,13.3907,2235910.5386817,0
+NNN.US,D,20100513,000000,13.3829,13.4278,13.0951,13.1771,1580066.1004802,0
+NNN.US,D,20100514,000000,13.0767,13.1362,12.9079,13.0182,1655783.2468983,0
+NNN.US,D,20100517,000000,13.0708,13.2785,12.631,13.0113,1320014.6249732,0
+NNN.US,D,20100518,000000,13.1674,13.1771,12.6505,12.6846,1803503.7637097,0
+NNN.US,D,20100519,000000,12.6164,12.8699,12.4232,12.6427,1531516.3227956,0
+NNN.US,D,20100520,000000,12.2623,12.5247,12.1004,12.1229,2690977.2943682,0
+NNN.US,D,20100521,000000,11.9541,12.5617,11.8634,12.5461,2743016.2989474,0
+NNN.US,D,20100524,000000,12.5373,12.6689,12.3178,12.3228,1264973.429284,0
+NNN.US,D,20100525,000000,12.035,12.4622,11.8751,12.4408,1358849.3204284,0
+NNN.US,D,20100526,000000,12.5617,12.7606,12.2048,12.2437,1970363.2488476,0
+NNN.US,D,20100527,000000,12.4915,12.8095,12.351,12.7909,1452939.5073181,0
+NNN.US,D,20100528,000000,12.7344,12.7831,12.5315,12.6505,1174128.4387274,0
+NNN.US,D,20100601,000000,12.5549,12.6983,12.4456,12.4506,1558292.0122244,0
+NNN.US,D,20100602,000000,12.5373,12.7285,12.3657,12.7216,1296349.8125348,0
+NNN.US,D,20100603,000000,12.7158,12.7509,12.4856,12.5988,847939.55435048,0
+NNN.US,D,20100604,000000,12.4232,12.4662,11.9902,12.0194,1753088.8953048,0
+NNN.US,D,20100607,000000,12.0897,12.3178,11.998,12.0048,1596024.4687988,0
+NNN.US,D,20100608,000000,12.0546,12.2126,11.7951,12.194,1240318.1398604,0
+NNN.US,D,20100609,000000,12.3657,12.3773,12.0624,12.1628,1153192.0520211,0
+NNN.US,D,20100610,000000,12.3657,12.6036,12.2048,12.5422,1296256.5067318,0
+NNN.US,D,20100611,000000,12.4037,12.6631,12.315,12.6553,826826.80942327,0
+NNN.US,D,20100614,000000,12.7831,12.8826,12.631,12.7772,1555212.9207274,0
+NNN.US,D,20100615,000000,12.826,13.1771,12.8035,13.141,1248005.102549,0
+NNN.US,D,20100616,000000,13.0444,13.141,12.9079,12.9577,814992.35252706,0
+NNN.US,D,20100617,000000,13.0444,13.0444,12.8211,12.9986,644359.62173171,0
+NNN.US,D,20100618,000000,13.0182,13.0903,12.6983,12.8163,2173776.0512919,0
+NNN.US,D,20100621,000000,12.9762,13.0035,12.5948,12.6553,948374.53584022,0
+NNN.US,D,20100622,000000,12.7041,12.7909,12.3413,12.3657,1091152.9211112,0
+NNN.US,D,20100623,000000,12.3228,12.6797,12.2721,12.4964,1284123.6763339,0
+NNN.US,D,20100624,000000,12.3921,12.5685,12.3091,12.3472,1327381.6820517,0
+NNN.US,D,20100625,000000,12.3773,12.746,12.3091,12.631,1487941.4874833,0
+NNN.US,D,20100628,000000,12.746,12.746,12.5032,12.5549,613925.52455675,0
+NNN.US,D,20100629,000000,12.3178,12.5149,12.1989,12.2828,2188280.4896261,0
+NNN.US,D,20100630,000000,12.2759,12.6837,12.2759,12.3354,1885201.7095625,0
+NNN.US,D,20100701,000000,12.3091,12.5032,12.1229,12.4662,1748643.0275953,0
+NNN.US,D,20100702,000000,12.5744,12.5851,12.2048,12.3472,2027245.9524719,0
+NNN.US,D,20100706,000000,12.5207,12.6553,11.9785,12.1101,2024180.1903752,0
+NNN.US,D,20100707,000000,12.1882,12.6846,12.156,12.6846,2311902.4758162,0
+NNN.US,D,20100708,000000,12.7831,12.8826,12.6427,12.8416,1709510.9839769,0
+NNN.US,D,20100709,000000,12.8533,12.9821,12.7831,12.9313,782410.17120745,0
+NNN.US,D,20100712,000000,12.8699,12.9821,12.746,12.8758,830038.16958606,0
+NNN.US,D,20100713,000000,13.0708,13.1449,12.9235,13.1186,1453762.8541287,0
+NNN.US,D,20100714,000000,13.0951,13.1722,12.9313,13.1303,1369595.8931827,0
+NNN.US,D,20100715,000000,13.1596,13.2463,12.9313,13.1186,1165024.4582403,0
+NNN.US,D,20100716,000000,13.0503,13.0835,12.7216,12.8163,1567916.8646664,0
+NNN.US,D,20100719,000000,12.8465,12.9235,12.6427,12.8758,969458.5712896,0
+NNN.US,D,20100720,000000,12.6553,13.2093,12.6427,13.1771,1235211.954161,0
+NNN.US,D,20100721,000000,13.2337,13.2727,12.7831,12.7967,2052105.2842557,0
+NNN.US,D,20100722,000000,12.9655,13.3575,12.9431,13.2668,2144373.4446418,0
+NNN.US,D,20100723,000000,13.1596,13.3537,12.9986,13.3537,1393435.0131651,0
+NNN.US,D,20100726,000000,13.3829,13.6803,13.2668,13.6629,1656676.3167265,0
+NNN.US,D,20100727,000000,13.7232,13.8101,13.5048,13.6629,1524976.7138817,0
+NNN.US,D,20100728,000000,13.4512,13.5205,13.301,13.4326,1635777.8675445,0
+NNN.US,D,20100729,000000,13.5263,13.5682,13.1449,13.3624,1740850.455042,0
+NNN.US,D,20100730,000000,13.1878,13.4892,13.1518,13.301,1378618.8719287,0
+NNN.US,D,20100802,000000,13.5956,13.6004,13.3575,13.458,1638424.2661971,0
+NNN.US,D,20100803,000000,13.3575,13.617,13.2892,13.5379,1763130.0351752,0
+NNN.US,D,20100804,000000,13.576,13.734,13.4697,13.5682,866068.56426054,0
+NNN.US,D,20100805,000000,13.2892,13.5205,13.221,13.4278,1985060.4508187,0
+NNN.US,D,20100806,000000,13.2463,13.4921,13.1722,13.458,1835171.3430928,0
+NNN.US,D,20100809,000000,13.5419,13.734,13.4892,13.6989,1647342.6604168,0
+NNN.US,D,20100810,000000,13.5555,13.8139,13.5048,13.6657,1583414.8560012,0
+NNN.US,D,20100811,000000,13.42,13.6111,13.3497,13.3907,2000980.881613,0
+NNN.US,D,20100812,000000,13.2463,13.6004,13.1449,13.4775,3330189.7168607,0
+NNN.US,D,20100813,000000,13.4278,13.617,13.4073,13.4628,1362420.5744026,0
+NNN.US,D,20100816,000000,13.4073,13.6706,13.3273,13.6052,1390541.5079354,0
+NNN.US,D,20100817,000000,13.7466,13.9641,13.693,13.9251,1601723.3001477,0
+NNN.US,D,20100818,000000,13.9251,14.1504,13.7905,14.0939,2582742.5629556,0
+NNN.US,D,20100819,000000,14.0753,14.0939,13.6501,13.7116,1621709.1980701,0
+NNN.US,D,20100820,000000,13.6657,13.7194,13.5263,13.6803,914322.01912041,0
+NNN.US,D,20100823,000000,13.7398,13.7603,13.5379,13.5419,911995.52607782,0
+NNN.US,D,20100824,000000,13.3829,13.7691,13.3449,13.6111,1126830.5993438,0
+NNN.US,D,20100825,000000,13.4775,13.8608,13.4775,13.8384,1097313.1547823,0
+NNN.US,D,20100826,000000,13.8716,13.9603,13.693,13.7116,1322573.8698539,0
+NNN.US,D,20100827,000000,13.7965,13.9281,13.5097,13.9251,1081738.2630605,0
+NNN.US,D,20100830,000000,13.8959,13.9603,13.7506,13.7564,910363.18719559,0
+NNN.US,D,20100831,000000,13.7252,14.0529,13.6637,14.014,1486844.3752948,0
+NNN.US,D,20100901,000000,14.1436,14.3991,14.0891,14.3631,2468212.2531907,0
+NNN.US,D,20100902,000000,14.443,14.5259,14.287,14.4889,1843148.4765751,0
+NNN.US,D,20100903,000000,14.5952,14.6547,14.3699,14.4518,1172840.6135791,0
+NNN.US,D,20100907,000000,14.3426,14.448,14.2986,14.3318,1056728.2065181,0
+NNN.US,D,20100908,000000,14.3767,14.4694,14.2129,14.2714,1059067.0036226,0
+NNN.US,D,20100909,000000,14.483,14.4996,14.1007,14.2002,992031.39823208,0
+NNN.US,D,20100910,000000,14.2167,14.3221,14.1075,14.1436,1129010.4689817,0
+NNN.US,D,20100913,000000,14.2792,14.3991,14.1836,14.3767,977128.10322373,0
+NNN.US,D,20100914,000000,14.3563,14.4079,14.2227,14.3221,1071512.5622612,0
+NNN.US,D,20100915,000000,14.2938,14.4996,14.2129,14.4694,893756.80494892,0
+NNN.US,D,20100916,000000,14.4079,14.4557,14.1592,14.3426,1261949.7060655,0
+NNN.US,D,20100917,000000,14.4206,14.5133,14.165,14.5133,1940294.1721765,0
+NNN.US,D,20100920,000000,14.5055,14.9249,14.4264,14.8215,2063818.7512096,0
+NNN.US,D,20100921,000000,14.7863,14.8429,14.6059,14.6391,1337218.7795618,0
+NNN.US,D,20100922,000000,14.5912,14.7376,14.5055,14.5513,862778.25303372,0
+NNN.US,D,20100923,000000,14.4372,14.448,14.1251,14.1875,1638880.5418269,0
+NNN.US,D,20100924,000000,14.4264,14.603,14.2353,14.603,1455553.095139,0
+NNN.US,D,20100927,000000,14.6205,14.6205,14.3426,14.443,789098.45420294,0
+NNN.US,D,20100928,000000,14.4762,14.5221,14.2548,14.5191,1185594.7991043,0
+NNN.US,D,20100929,000000,14.4323,14.4957,14.2938,14.3933,970041.98889262,0
+NNN.US,D,20100930,000000,14.4889,14.5591,14.2567,14.448,1364286.6904614,0
+NNN.US,D,20101001,000000,14.5133,14.5133,14.2986,14.4957,989892.54213388,0
+NNN.US,D,20101004,000000,14.4694,14.6986,14.448,14.6947,1328921.7404694,0
+NNN.US,D,20101005,000000,14.7863,14.9921,14.7122,14.9599,1425684.9848126,0
+NNN.US,D,20101006,000000,14.9141,15.0292,14.8361,14.9785,1415752.5308226,0
+NNN.US,D,20101007,000000,15.0701,15.1618,14.9892,15.0809,1109480.8466891,0
+NNN.US,D,20101008,000000,15.0857,15.2077,15.0165,15.1813,1389357.2419749,0
+NNN.US,D,20101011,000000,15.1374,15.2077,15.0857,15.0857,1007492.4773811,0
+NNN.US,D,20101012,000000,15.0701,15.3198,15.0243,15.2271,1569367.7186352,0
+NNN.US,D,20101013,000000,15.2896,15.5217,15.2369,15.3823,1406291.7325397,0
+NNN.US,D,20101014,000000,15.3823,15.4378,15.1813,15.2964,1084967.0539777,0
+NNN.US,D,20101015,000000,15.4066,15.4953,15.3374,15.3764,1213678.8204513,0
+NNN.US,D,20101018,000000,15.392,15.5978,15.3569,15.5978,1402171.9224713,0
+NNN.US,D,20101019,000000,15.4544,15.7128,15.4544,15.5402,1471094.1506905,0
+NNN.US,D,20101020,000000,15.587,15.9801,15.587,15.8582,1447745.1425082,0
+NNN.US,D,20101021,000000,15.9421,16.0308,15.6515,15.7236,1359051.3121117,0
+NNN.US,D,20101022,000000,15.8113,15.867,15.6261,15.8299,1374731.8136984,0
+NNN.US,D,20101025,000000,15.9089,15.9986,15.8524,15.9557,1386284.3025088,0
+NNN.US,D,20101026,000000,15.8524,15.9245,15.7704,15.8865,833890.36630752,0
+NNN.US,D,20101027,000000,15.667,15.7801,15.472,15.5578,1727191.9209652,0
+NNN.US,D,20101028,000000,15.6748,15.8045,15.4378,15.5636,1472963.3427649,0
+NNN.US,D,20101029,000000,15.5695,15.6485,15.551,15.592,778818.41046343,0
+NNN.US,D,20101101,000000,15.6407,15.8192,15.4953,15.6134,977158.86337854,0
+NNN.US,D,20101102,000000,15.748,15.8611,15.6846,15.8358,819507.94325405,0
+NNN.US,D,20101103,000000,15.8358,15.8933,15.7188,15.8582,716059.49193083,0
+NNN.US,D,20101104,000000,16.0649,16.1722,15.8358,15.9557,1638995.3797382,0
+NNN.US,D,20101105,000000,15.9742,16.0981,15.8299,15.9089,806962.92678159,0
+NNN.US,D,20101108,000000,15.904,15.9089,15.667,15.8113,776804.64566148,0
+NNN.US,D,20101109,000000,15.8358,15.8738,15.2555,15.392,1543389.7425546,0
+NNN.US,D,20101110,000000,15.4496,15.5363,15.3647,15.4953,1232901.8665343,0
+NNN.US,D,20101111,000000,15.3823,15.587,15.3169,15.5461,1100828.0151393,0
+NNN.US,D,20101112,000000,15.2506,15.4378,15.2408,15.3432,1390231.8557102,0
+NNN.US,D,20101115,000000,15.4661,15.4661,15.1774,15.2145,1010638.2158803,0
+NNN.US,D,20101116,000000,15.1452,15.1862,14.6898,14.8624,2157014.8429326,0
+NNN.US,D,20101117,000000,14.9092,15.1452,14.879,14.9892,1002925.6197294,0
+NNN.US,D,20101118,000000,15.1189,15.2555,14.8742,14.9249,1187597.2851828,0
+NNN.US,D,20101119,000000,14.999,14.999,14.6654,14.9541,1503882.4250474,0
+NNN.US,D,20101122,000000,14.9433,15.0985,14.9249,15.0292,1143121.1773343,0
+NNN.US,D,20101123,000000,14.8966,14.9473,14.8069,14.8624,1171711.7158973,0
+NNN.US,D,20101124,000000,15.0165,15.2009,14.9853,15.194,1137231.6330256,0
+NNN.US,D,20101126,000000,15.0565,15.2145,15.0565,15.1374,303310.50656322,0
+NNN.US,D,20101129,000000,15.0925,15.1813,14.9639,15.151,717148.40141132,0
+NNN.US,D,20101130,000000,15.0506,15.0506,14.875,14.9629,1133552.7185096,0
+NNN.US,D,20101201,000000,15.194,15.2331,14.9092,15.1248,1256087.8458961,0
+NNN.US,D,20101202,000000,15.194,15.8192,15.194,15.6885,3576388.8693155,0
+NNN.US,D,20101203,000000,15.5978,15.7763,15.5402,15.6475,3638033.2449053,0
+NNN.US,D,20101206,000000,15.6261,15.7421,15.3257,15.5978,5689140.8748064,0
+NNN.US,D,20101207,000000,15.7188,16.0649,15.5363,15.8406,8898439.0818863,0
+NNN.US,D,20101208,000000,15.8464,15.8582,15.2331,15.3764,2190891.0014315,0
+NNN.US,D,20101209,000000,15.472,15.4788,15.1667,15.2145,1626396.0203256,0
+NNN.US,D,20101210,000000,15.2077,15.2555,15.115,15.1374,1723643.2244379,0
+NNN.US,D,20101213,000000,15.1735,15.1774,14.9599,15.0048,1989263.3133051,0
+NNN.US,D,20101214,000000,15.0399,15.157,14.8009,14.8966,1643046.4921275,0
+NNN.US,D,20101215,000000,14.9092,14.9599,14.6703,14.719,1353282.7577452,0
+NNN.US,D,20101216,000000,14.7571,14.7863,14.6439,14.7122,985600.47519855,0
+NNN.US,D,20101217,000000,14.6898,15.0741,14.6439,15.0458,1778348.1091012,0
+NNN.US,D,20101220,000000,15.0516,15.194,14.9599,15.0243,2017451.9191784,0
+NNN.US,D,20101221,000000,15.1248,15.1813,15.0399,15.0701,1351144.9269855,0
+NNN.US,D,20101222,000000,15.1111,15.2964,15.0633,15.1374,697479.33308347,0
+NNN.US,D,20101223,000000,15.1667,15.2009,14.9249,14.9433,1194350.1645034,0
+NNN.US,D,20101227,000000,14.9092,15.1667,14.8624,15.1374,749210.73611454,0
+NNN.US,D,20101228,000000,15.194,15.2896,15.0516,15.2203,602754.46166608,0
+NNN.US,D,20101229,000000,15.2856,15.2994,15.1862,15.2788,486580.53429548,0
+NNN.US,D,20101230,000000,15.2477,15.4096,15.2379,15.3617,513016.83668285,0
+NNN.US,D,20101231,000000,15.3823,15.4496,15.2477,15.2477,643193.81186418,0
+NNN.US,D,20110103,000000,15.3432,15.4953,15.3169,15.3764,1496580.9896326,0
+NNN.US,D,20110104,000000,15.3725,15.4593,14.879,15.0701,1723794.974535,0
+NNN.US,D,20110105,000000,15.0048,15.151,14.9892,15.0165,1983523.4684164,0
+NNN.US,D,20110106,000000,14.9297,14.9473,14.7122,14.7424,3324327.8566913,0
+NNN.US,D,20110107,000000,14.8069,14.8322,14.5221,14.603,1549265.9574629,0
+NNN.US,D,20110110,000000,14.443,14.5688,14.3991,14.443,3109835.2464823,0
+NNN.US,D,20110111,000000,14.4518,14.5513,14.2567,14.2986,3398017.908907,0
+NNN.US,D,20110112,000000,14.4079,14.4889,14.1788,14.2489,1947472.566972,0
+NNN.US,D,20110113,000000,14.287,14.3933,14.2353,14.2986,1230511.8025051,0
+NNN.US,D,20110114,000000,14.2938,14.326,14.1875,14.2714,3133205.786773,0
+NNN.US,D,20110118,000000,14.3318,14.3991,14.1202,14.3933,3781410.4278567,0
+NNN.US,D,20110119,000000,14.4138,14.4264,14.1378,14.2431,2235863.373111,0
+NNN.US,D,20110120,000000,14.2061,14.3737,14.1007,14.1251,1727092.4631313,0
+NNN.US,D,20110121,000000,14.1875,14.2431,14.1251,14.1592,581718.6171259,0
+NNN.US,D,20110124,000000,14.1788,14.3767,14.1378,14.1875,1290215.212326,0
+NNN.US,D,20110125,000000,14.1836,14.5221,14.1075,14.5055,1234672.6261132,0
+NNN.US,D,20110126,000000,14.5591,14.6986,14.4079,14.5766,1407491.3785775,0
+NNN.US,D,20110127,000000,14.4889,14.5591,14.2655,14.3426,1450795.5245274,0
+NNN.US,D,20110128,000000,14.4138,14.4372,14.1836,14.1924,1096653.8621308,0
+NNN.US,D,20110131,000000,14.2489,14.3737,14.2343,14.3006,1389458.7504858,0
+NNN.US,D,20110201,000000,14.3426,14.4323,14.2167,14.2655,1058761.4527514,0
+NNN.US,D,20110202,000000,14.2655,14.3318,14.1875,14.2567,927583.74720008,0
+NNN.US,D,20110203,000000,14.2714,14.326,14.1836,14.2938,747942.39239762,0
+NNN.US,D,20110204,000000,14.2938,14.2938,13.9924,14.0461,1216139.6328366,0
+NNN.US,D,20110207,000000,14.1007,14.2061,14.0286,14.1534,1167388.8888072,0
+NNN.US,D,20110208,000000,14.1378,14.2607,14.1143,14.1924,1111266.9863454,0
+NNN.US,D,20110209,000000,14.1836,14.2129,14.007,14.1075,1205387.9333899,0
+NNN.US,D,20110210,000000,14.0841,14.2655,14.0344,14.1788,1525139.7427023,0
+NNN.US,D,20110211,000000,14.1924,14.2431,14.0891,14.2061,899700.69219787,0
+NNN.US,D,20110214,000000,14.2285,14.2285,14.0032,14.1592,815838.2567845,0
+NNN.US,D,20110215,000000,14.1007,14.1719,14.0402,14.0675,1250246.4924965,0
+NNN.US,D,20110216,000000,14.1504,14.2061,14.0402,14.1075,1439467.5848472,0
+NNN.US,D,20110218,000000,14.1836,14.287,14.1436,14.2431,1095481.9002323,0
+NNN.US,D,20110222,000000,14.1534,14.2489,14.0344,14.2285,1571809.0495891,0
+NNN.US,D,20110223,000000,14.2548,14.4557,14.2227,14.2285,2229129.9752218,0
+NNN.US,D,20110224,000000,14.1836,14.2655,14.0032,14.1436,1685123.3079003,0
+NNN.US,D,20110225,000000,14.2061,14.5221,14.1836,14.5133,2380541.7106111,0
+NNN.US,D,20110228,000000,14.5347,14.8185,14.5083,14.7825,1683969.8020947,0
+NNN.US,D,20110301,000000,14.8175,14.8361,14.4762,14.5133,2142948.2241353,0
+NNN.US,D,20110302,000000,14.5688,14.7825,14.5133,14.5766,2616857.6253236,0
+NNN.US,D,20110303,000000,14.6947,14.8361,14.6274,14.7678,1225462.0104228,0
+NNN.US,D,20110304,000000,14.7318,14.7678,14.5688,14.7512,1195680.0285299,0
+NNN.US,D,20110307,000000,14.7376,14.8556,14.5377,14.719,7808325.8540079,0
+NNN.US,D,20110308,000000,14.6654,14.879,14.5327,14.7571,1624641.6661626,0
+NNN.US,D,20110309,000000,14.7376,14.8322,14.6654,14.7747,923750.00657151,0
+NNN.US,D,20110310,000000,14.5912,14.6898,14.483,14.5688,1395472.3607524,0
+NNN.US,D,20110311,000000,14.5513,14.6595,14.5191,14.5377,931855.30736553,0
+NNN.US,D,20110314,000000,14.4557,14.5221,14.2655,14.3767,1455635.1222185,0
+NNN.US,D,20110315,000000,14.1143,14.3845,14.0344,14.2285,1634309.5828212,0
+NNN.US,D,20110316,000000,14.1836,14.3046,14.0627,14.1143,1443564.8374687,0
+NNN.US,D,20110317,000000,14.286,14.3036,14.1037,14.1416,869126.12364925,0
+NNN.US,D,20110318,000000,14.2167,14.3182,14.1202,14.3104,1769584.5409941,0
+NNN.US,D,20110321,000000,14.4323,14.4957,14.3367,14.4206,944164.4959844,0
+NNN.US,D,20110322,000000,14.4557,14.5221,14.3875,14.3933,798866.85403401,0
+NNN.US,D,20110323,000000,14.3875,14.4518,14.1924,14.3563,991951.42182956,0
+NNN.US,D,20110324,000000,14.3991,14.4206,14.2353,14.3504,777429.07680424,0
+NNN.US,D,20110325,000000,14.4206,14.6898,14.3631,14.5259,1889622.9691481,0
+NNN.US,D,20110328,000000,14.5766,14.6127,14.4626,14.5445,573304.68944523,0
+NNN.US,D,20110329,000000,14.5377,14.6947,14.4079,14.6059,842291.98992626,0
+NNN.US,D,20110330,000000,14.6703,14.8897,14.6205,14.8322,1564360.9907696,0
+NNN.US,D,20110331,000000,14.8888,15.0867,14.8019,15.034,1662877.5639374,0
+NNN.US,D,20110401,000000,15.0741,15.1618,14.8175,14.9297,1129761.0167592,0
+NNN.US,D,20110404,000000,14.9297,15.0106,14.879,14.9599,1120173.0765031,0
+NNN.US,D,20110405,000000,14.9511,15.0731,14.9209,14.9872,776873.34334057,0
+NNN.US,D,20110406,000000,15.0516,15.0985,14.9707,14.9892,604567.26012323,0
+NNN.US,D,20110407,000000,15.0165,15.0613,14.8448,14.8819,1135478.304201,0
+NNN.US,D,20110408,000000,14.9511,14.9872,14.6429,14.7054,1328040.9747032,0
+NNN.US,D,20110411,000000,14.7122,14.9092,14.6829,14.7376,618629.77756662,0
+NNN.US,D,20110412,000000,14.6498,14.7825,14.601,14.6098,802222.78692444,0
+NNN.US,D,20110413,000000,14.6342,14.719,14.4264,14.4996,1115050.4853877,0
+NNN.US,D,20110414,000000,14.3933,14.6771,14.3737,14.6342,1111394.1283186,0
+NNN.US,D,20110415,000000,14.5932,14.8995,14.5932,14.762,1063897.3732672,0
+NNN.US,D,20110418,000000,14.6059,14.7424,14.5844,14.6986,922542.15782574,0
+NNN.US,D,20110419,000000,14.7512,14.8819,14.7376,14.837,619492.08723996,0
+NNN.US,D,20110420,000000,15.0028,15.0847,14.8819,15.0438,1010602.329033,0
+NNN.US,D,20110421,000000,15.157,15.1745,14.9511,15.0331,552641.04277833,0
+NNN.US,D,20110425,000000,15.0506,15.1101,14.9112,15.0165,469925.9611396,0
+NNN.US,D,20110426,000000,15.0731,15.2009,15.0506,15.151,711188.10874647,0
+NNN.US,D,20110427,000000,15.271,15.271,15.1248,15.2281,649436.07261485,0
+NNN.US,D,20110428,000000,15.2564,15.4642,15.2477,15.429,834982.35180349,0
+NNN.US,D,20110429,000000,15.4436,15.4739,15.2165,15.3773,911134.24174298,0
+NNN.US,D,20110502,000000,15.4476,15.471,15.2515,15.3783,993944.67986164,0
+NNN.US,D,20110503,000000,15.3783,15.5354,15.313,15.4778,1071719.6806369,0
+NNN.US,D,20110504,000000,15.4983,15.5061,15.3091,15.4096,942939.21648423,0
+NNN.US,D,20110505,000000,15.3783,15.5832,15.3403,15.4427,972492.54789296,0
+NNN.US,D,20110506,000000,15.4534,15.5578,15.1374,15.2418,1672312.7287579,0
+NNN.US,D,20110509,000000,15.2331,15.2331,15.0789,15.1667,927680.12901851,0
+NNN.US,D,20110510,000000,15.2379,15.3949,15.1813,15.3745,949175.32520393,0
+NNN.US,D,20110511,000000,15.3452,15.3617,15.038,15.1101,1266776.9996947,0
+NNN.US,D,20110512,000000,15.0331,15.2856,14.9511,15.2379,1432542.4486596,0
+NNN.US,D,20110513,000000,15.2379,15.2515,14.9668,15.0916,933670.15649968,0
+NNN.US,D,20110516,000000,15.0096,15.1628,14.997,15.0613,654985.20454365,0
+NNN.US,D,20110517,000000,15.0214,15.151,14.9746,15.0916,697807.44140151,0
+NNN.US,D,20110518,000000,15.1296,15.2223,15.0331,15.2165,693393.35918541,0
+NNN.US,D,20110519,000000,15.271,15.3091,15.038,15.2418,664291.17671399,0
+NNN.US,D,20110520,000000,15.1745,15.2788,15.0096,15.0506,768875.70308841,0
+NNN.US,D,20110523,000000,14.9112,15.0613,14.875,14.997,892540.7534952,0
+NNN.US,D,20110524,000000,15.0272,15.1101,14.8995,14.9872,1134163.8202519,0
+NNN.US,D,20110525,000000,14.9395,14.9872,14.7678,14.9112,901725.73572325,0
+NNN.US,D,20110526,000000,14.9063,15.0272,14.8224,14.9327,895514.23512741,0
+NNN.US,D,20110527,000000,15.0028,15.0214,14.8868,14.957,935154.8466388,0
+NNN.US,D,20110531,000000,15.0935,15.1121,14.8946,15.0516,2046239.3227323,0
+NNN.US,D,20110601,000000,15.0506,15.0789,14.6986,14.7112,2176165.0899826,0
+NNN.US,D,20110602,000000,14.7112,14.7424,14.4089,14.6323,2671507.1417082,0
+NNN.US,D,20110603,000000,14.4645,14.682,14.4274,14.6176,2026578.4571124,0
+NNN.US,D,20110606,000000,14.6498,14.6527,14.4089,14.4332,2108153.3623459,0
+NNN.US,D,20110607,000000,14.5083,14.6761,14.4332,14.4382,6543557.4924227,0
+NNN.US,D,20110608,000000,14.448,14.4528,14.248,14.3933,5861800.6998042,0
+NNN.US,D,20110609,000000,14.4148,14.4148,14.1572,14.1758,2099430.8077786,0
+NNN.US,D,20110610,000000,14.1173,14.2031,13.8071,13.9993,3366183.1993494,0
+NNN.US,D,20110613,000000,14.0354,14.0646,13.8822,13.9076,1259778.0391355,0
+NNN.US,D,20110614,000000,14.0042,14.1476,14.0042,14.0412,1093768.559609,0
+NNN.US,D,20110615,000000,13.9242,13.9993,13.7067,13.8247,1298256.9421334,0
+NNN.US,D,20110616,000000,13.8335,14.1105,13.813,14.0461,2438431.2966363,0
+NNN.US,D,20110617,000000,14.168,14.168,13.9934,14.0646,1379503.7390489,0
+NNN.US,D,20110620,000000,14.0412,14.2529,14.014,14.248,1539969.213339,0
+NNN.US,D,20110621,000000,14.3036,14.3933,14.2411,14.3504,1382688.4404108,0
+NNN.US,D,20110622,000000,14.2918,14.5025,14.2704,14.3845,1469457.7104543,0
+NNN.US,D,20110623,000000,14.248,14.2772,14.0588,14.1622,1475605.6400635,0
+NNN.US,D,20110624,000000,14.1895,14.3036,14.0218,14.1758,1564337.4079843,0
+NNN.US,D,20110627,000000,14.1758,14.2772,14.1037,14.1963,1215168.6372829,0
+NNN.US,D,20110628,000000,14.2265,14.2567,14.0763,14.2529,1096077.6218972,0
+NNN.US,D,20110629,000000,14.2704,14.3699,14.2109,14.3221,906074.19627574,0
+NNN.US,D,20110630,000000,14.3582,14.4128,14.2743,14.3084,891710.22931516,0
+NNN.US,D,20110701,000000,14.3134,14.5854,14.3074,14.5083,1038371.5714624,0
+NNN.US,D,20110705,000000,14.5289,14.5854,14.4264,14.5484,1065361.5566365,0
+NNN.US,D,20110706,000000,14.5025,14.8263,14.5025,14.7863,2613606.2769595,0
+NNN.US,D,20110707,000000,14.8819,15.0096,14.8175,14.9629,1909124.9073014,0
+NNN.US,D,20110708,000000,14.8127,14.9765,14.7659,14.9521,621002.41084142,0
+NNN.US,D,20110711,000000,14.8224,14.8819,14.7112,14.7825,1059242.3365051,0
+NNN.US,D,20110712,000000,14.7278,15.0096,14.7278,14.9209,1313986.6599678,0
+NNN.US,D,20110713,000000,14.9921,15.0165,14.8819,14.9209,1605452.4562499,0
+NNN.US,D,20110714,000000,15.1296,15.1296,14.8332,14.9112,2205136.0291268,0
+NNN.US,D,20110715,000000,14.9209,15.0711,14.8634,15.0711,1593068.4179209,0
+NNN.US,D,20110718,000000,15.0613,15.1053,14.9151,15.0214,925542.29825879,0
+NNN.US,D,20110719,000000,15.0877,15.2145,15.0096,15.2145,927177.71315651,0
+NNN.US,D,20110720,000000,15.2203,15.2856,15.117,15.2145,1307751.5765866,0
+NNN.US,D,20110721,000000,15.2623,15.3549,15.2271,15.2788,1319312.2681049,0
+NNN.US,D,20110722,000000,15.2623,15.3851,15.2506,15.313,582524.53318208,0
+NNN.US,D,20110725,000000,15.1774,15.2477,15.0653,15.1121,810321.93568749,0
+NNN.US,D,20110726,000000,15.1355,15.1804,14.998,15.1023,933740.90485575,0
+NNN.US,D,20110727,000000,15.2203,15.2203,14.837,14.875,1522658.4235471,0
+NNN.US,D,20110728,000000,14.8702,15.0243,14.7162,14.875,860181.07062876,0
+NNN.US,D,20110729,000000,14.7414,14.9083,14.6323,14.8722,1127472.4612409,0
+NNN.US,D,20110801,000000,14.958,15.0526,14.7483,14.875,1393737.4880207,0
+NNN.US,D,20110802,000000,14.8263,14.8566,14.5738,14.6391,2228212.2972698,0
+NNN.US,D,20110803,000000,14.6274,14.7015,14.4128,14.5738,2768675.3947564,0
+NNN.US,D,20110804,000000,14.4069,14.5484,14.1768,14.3289,4282667.6573534,0
+NNN.US,D,20110805,000000,14.4528,14.4713,13.9417,14.2217,3544562.3624659,0
+NNN.US,D,20110808,000000,13.8091,14.1768,13.5994,13.6102,4133328.1310602,0
+NNN.US,D,20110809,000000,13.7448,14.3134,13.4444,14.2665,3723109.6810954,0
+NNN.US,D,20110810,000000,14.007,14.3074,13.5126,13.5858,4003303.9313144,0
+NNN.US,D,20110811,000000,13.6813,14.4635,13.5731,14.2051,2654281.4550112,0
+NNN.US,D,20110812,000000,14.3221,14.4323,14.0461,14.1875,1134407.8508134,0
+NNN.US,D,20110815,000000,14.3134,14.7278,14.3074,14.6966,1264924.2130363,0
+NNN.US,D,20110816,000000,14.5289,14.7015,14.4069,14.5854,1162856.8926643,0
+NNN.US,D,20110817,000000,14.6595,14.7414,14.5796,14.6917,1109352.6793773,0
+NNN.US,D,20110818,000000,14.3923,14.5669,14.2665,14.3982,2516289.3498296,0
+NNN.US,D,20110819,000000,14.2567,14.5894,14.1632,14.3338,1765545.7326667,0
+NNN.US,D,20110822,000000,14.485,14.5738,14.2958,14.5025,1284902.9335892,0
+NNN.US,D,20110823,000000,14.6274,14.8263,14.443,14.8215,1408035.8333177,0
+NNN.US,D,20110824,000000,14.7863,15.1482,14.6917,15.1023,1929007.246036,0
+NNN.US,D,20110825,000000,15.1482,15.2331,14.8566,15.0575,2265539.745139,0
+NNN.US,D,20110826,000000,15.0526,15.2916,14.7659,15.2701,1959718.1846043,0
+NNN.US,D,20110829,000000,15.4066,15.7743,15.2916,15.7655,2205475.4161683,0
+NNN.US,D,20110830,000000,15.6524,15.9411,15.4681,15.8592,2020151.6354328,0
+NNN.US,D,20110831,000000,15.9333,16.1888,15.8162,16.1508,3069874.7293608,0
+NNN.US,D,20110901,000000,16.1761,16.3633,15.906,15.9733,6614145.8956944,0
+NNN.US,D,20110902,000000,15.7626,16.0786,15.6787,15.7362,2017051.0118273,0
+NNN.US,D,20110906,000000,15.3617,15.9187,15.3617,15.7655,2338614.5942584,0
+NNN.US,D,20110907,000000,15.3511,15.7626,15.3374,15.7577,20806592.182344,0
+NNN.US,D,20110908,000000,15.6524,16.0259,15.5695,15.9021,10154007.081166,0
+NNN.US,D,20110909,000000,15.8035,15.8689,15.4115,15.5558,3046751.2956471,0
+NNN.US,D,20110912,000000,15.3695,15.7284,15.3695,15.7216,1621399.545845,0
+NNN.US,D,20110913,000000,15.7284,15.8474,15.5695,15.669,3037539.6546182,0
+NNN.US,D,20110914,000000,15.71,15.7216,15.4749,15.5812,2492445.1031547,0
+NNN.US,D,20110915,000000,15.705,15.7334,15.551,15.6485,2221470.6966726,0
+NNN.US,D,20110916,000000,15.705,15.8806,15.5159,15.8689,2685037.5084732,0
+NNN.US,D,20110919,000000,15.6524,15.9664,15.6202,15.7977,1802494.8306317,0
+NNN.US,D,20110920,000000,15.7977,15.9976,15.7216,15.8231,1961462.2853824,0
+NNN.US,D,20110921,000000,15.9411,16.0191,15.4963,15.51,3594982.3575633,0
+NNN.US,D,20110922,000000,15.3461,15.4807,15.2271,15.391,3474994.1709955,0
+NNN.US,D,20110923,000000,15.3188,15.5422,15.2788,15.51,1691831.0723272,0
+NNN.US,D,20110926,000000,15.6134,15.8689,15.4856,15.8416,2197954.5583158,0
+NNN.US,D,20110927,000000,16.0259,16.0611,15.7977,15.8952,2375486.7918363,0
+NNN.US,D,20110928,000000,15.9021,16.0611,15.6485,15.6621,1859167.3398647,0
+NNN.US,D,20110929,000000,15.9664,16.0122,15.7528,16.0122,1406932.5690983,0
+NNN.US,D,20110930,000000,15.863,16.179,15.8358,15.9206,4275725.0904114,0
+NNN.US,D,20111003,000000,15.862,16.1332,15.3803,15.3803,3065588.8144564,0
+NNN.US,D,20111004,000000,15.3159,15.9235,15.1013,15.9021,2551095.4903424,0
+NNN.US,D,20111005,000000,15.8884,15.8952,15.0867,15.5626,2552515.5841564,0
+NNN.US,D,20111006,000000,15.5334,15.8016,15.31,15.7733,2118248.8451565,0
+NNN.US,D,20111007,000000,15.7841,15.8748,15.194,15.2009,2434730.850012,0
+NNN.US,D,20111010,000000,15.3803,15.8035,15.3549,15.7861,1938691.5681106,0
+NNN.US,D,20111011,000000,15.6982,15.7655,15.3803,15.51,2738787.8029987,0
+NNN.US,D,20111012,000000,15.5266,15.6817,15.391,15.4456,2397770.4733235,0
+NNN.US,D,20111013,000000,15.3695,15.4193,15.0409,15.1716,2881327.2844006,0
+NNN.US,D,20111014,000000,15.273,15.4096,15.1608,15.3511,1667850.4556326,0
+NNN.US,D,20111017,000000,15.2477,15.4066,15.2009,15.2994,1766271.6723204,0
+NNN.US,D,20111018,000000,15.3286,15.6563,15.1774,15.551,2161589.9032923,0
+NNN.US,D,20111019,000000,15.5091,15.8162,15.4671,15.6875,2015138.7555363,0
+NNN.US,D,20111020,000000,15.7577,15.8348,15.4047,15.5822,1693997.6125647,0
+NNN.US,D,20111021,000000,15.8348,15.8348,15.5704,15.7626,2017927.6762396,0
+NNN.US,D,20111024,000000,15.8348,16.0854,15.7012,15.9674,2221520.9382588,0
+NNN.US,D,20111025,000000,15.9275,15.985,15.7188,15.7362,2043569.3412942,0
+NNN.US,D,20111026,000000,16.0386,16.0386,15.5764,15.7362,2163866.1547487,0
+NNN.US,D,20111027,000000,15.9801,16.5126,15.862,16.3975,2860580.5853157,0
+NNN.US,D,20111028,000000,16.3848,16.5126,16.2804,16.417,1607810.7347857,0
+NNN.US,D,20111031,000000,16.2356,16.5584,16.1605,16.3858,1463857.3116008,0
+NNN.US,D,20111101,000000,16.0669,16.2804,15.8464,15.8796,1981290.2811768,0
+NNN.US,D,20111102,000000,16.0923,16.2483,15.9275,16.1508,1185337.4391423,0
+NNN.US,D,20111103,000000,16.2366,16.3517,15.8796,16.2922,1517413.817151,0
+NNN.US,D,20111104,000000,16.1888,16.2181,15.9537,16.1674,1268644.141092,0
+NNN.US,D,20111107,000000,16.0717,16.3848,15.9733,16.1742,1173680.3658055,0
+NNN.US,D,20111108,000000,16.1742,16.3185,15.9021,16.2083,1945494.6890174,0
+NNN.US,D,20111109,000000,15.9733,16.2864,15.708,15.7577,2035087.741273,0
+NNN.US,D,20111110,000000,15.8348,15.905,15.5822,15.6641,1486948.9598212,0
+NNN.US,D,20111111,000000,15.7782,15.9674,15.6533,15.9537,1331736.2946351,0
+NNN.US,D,20111114,000000,15.8524,15.8524,15.5978,15.6533,1463438.9734953,0
+NNN.US,D,20111115,000000,15.6533,15.9918,15.5929,15.9235,1499145.3612057,0
+NNN.US,D,20111116,000000,15.828,16.0923,15.7324,15.8582,1441631.0490693,0
+NNN.US,D,20111117,000000,15.862,16.0337,15.7431,15.7889,1401407.0199549,0
+NNN.US,D,20111118,000000,15.8162,16.0786,15.7733,16.0337,1138335.9225835,0
+NNN.US,D,20111121,000000,15.8464,15.9674,15.6533,15.7695,1592880.7809766,0
+NNN.US,D,20111122,000000,15.8094,16.0445,15.7695,15.9275,2763240.0754005,0
+NNN.US,D,20111123,000000,15.8464,15.8748,15.5091,15.5187,1462083.4760064,0
+NNN.US,D,20111125,000000,15.4953,15.7947,15.4436,15.4739,665098.11810866,0
+NNN.US,D,20111128,000000,15.8162,15.9109,15.6787,15.8952,1241389.6185865,0
+NNN.US,D,20111129,000000,15.9333,15.9801,15.7841,15.8884,2429991.7354933,0
+NNN.US,D,20111130,000000,15.5412,15.9303,15.4105,15.9089,13742034.567725,0
+NNN.US,D,20111201,000000,15.7889,15.7889,15.6358,15.6641,3541624.767681,0
+NNN.US,D,20111202,000000,15.2331,15.5822,14.8664,15.2584,12968037.29886,0
+NNN.US,D,20111205,000000,15.3773,15.3881,15.2331,15.3257,3278399.8695355,0
+NNN.US,D,20111206,000000,15.5842,15.6553,15.4232,15.5285,5199545.845339,0
+NNN.US,D,20111207,000000,15.5149,15.7188,15.4847,15.5149,41585490.997308,0
+NNN.US,D,20111208,000000,15.4544,15.5764,15.2477,15.2652,3573667.6209528,0
+NNN.US,D,20111209,000000,15.2944,15.4788,15.2331,15.4096,1847731.7396426,0
+NNN.US,D,20111212,000000,15.2876,15.3042,15.0575,15.1277,3142162.1185169,0
+NNN.US,D,20111213,000000,15.2087,15.2389,14.8594,14.876,3459574.1053863,0
+NNN.US,D,20111214,000000,14.8341,14.9912,14.7931,14.9561,2899491.1558195,0
+NNN.US,D,20111215,000000,15.034,15.3022,14.9365,15.2652,2383184.0079098,0
+NNN.US,D,20111216,000000,15.3257,15.6144,15.3159,15.6085,6211675.9287279,0
+NNN.US,D,20111219,000000,15.6036,15.6592,15.3823,15.4047,2445840.392593,0
+NNN.US,D,20111220,000000,15.5558,15.6719,15.5432,15.6144,1872164.530613,0
+NNN.US,D,20111221,000000,15.6036,15.7012,15.5383,15.6875,1606490.0988056,0
+NNN.US,D,20111222,000000,15.7626,15.9021,15.7324,15.7947,1877536.2789824,0
+NNN.US,D,20111223,000000,15.8348,15.9109,15.6934,15.8016,853959.31664797,0
+NNN.US,D,20111227,000000,15.7695,16.1108,15.7118,16.0132,1179105.4317766,0
+NNN.US,D,20111228,000000,15.9674,16.021,15.7626,15.7733,971700.98657569,0
+NNN.US,D,20111229,000000,15.7733,16.021,15.7733,15.9733,802646.25172241,0
+NNN.US,D,20111230,000000,15.9801,16.2366,15.862,15.862,2061136.4657096,0
+NNN.US,D,20120103,000000,16.1742,16.2307,15.985,16.1156,3184209.1994734,0
+NNN.US,D,20120104,000000,16.2307,16.2366,15.9275,15.9275,2337771.7660164,0
+NNN.US,D,20120105,000000,15.9479,16.1674,15.8748,16.1508,1559851.5520736,0
+NNN.US,D,20120106,000000,16.1732,16.2297,15.9421,15.9489,1494974.2842127,0
+NNN.US,D,20120109,000000,15.9879,16.0561,15.8748,15.9996,2162715.7249585,0
+NNN.US,D,20120110,000000,16.2083,16.4931,16.0786,16.1293,2408681.1002368,0
+NNN.US,D,20120111,000000,16.0649,16.1264,15.9421,16.0523,1481137.341238,0
+NNN.US,D,20120112,000000,16.0601,16.1078,15.8162,15.9938,3359081.7049409,0
+NNN.US,D,20120113,000000,15.8884,16.025,15.862,15.9645,1694292.9100509,0
+NNN.US,D,20120117,000000,16.0649,16.0747,15.9069,15.9245,1507910.9799898,0
+NNN.US,D,20120118,000000,15.8884,16.0747,15.8884,16.025,1520999.425864,0
+NNN.US,D,20120119,000000,16.1458,16.2297,15.9293,16.0415,2145749.4489005,0
+NNN.US,D,20120120,000000,15.985,16.14,15.9421,16.0415,2207919.8231376,0
+NNN.US,D,20120123,000000,16.0893,16.1488,15.9069,16.1458,1487902.5246205,0
+NNN.US,D,20120124,000000,16.0825,16.2717,16.0825,16.2483,1035227.8836402,0
+NNN.US,D,20120125,000000,16.1869,16.3643,16.0825,16.3527,2570799.4201791,0
+NNN.US,D,20120126,000000,16.419,16.4891,16.2864,16.4891,1534337.0289922,0
+NNN.US,D,20120127,000000,16.4853,16.6433,16.4053,16.575,1279174.367424,0
+NNN.US,D,20120130,000000,16.4687,16.6325,16.3721,16.5965,1974846.0287428,0
+NNN.US,D,20120131,000000,16.6433,16.7154,16.4336,16.4726,2049111.2958536,0
+NNN.US,D,20120201,000000,16.5624,16.6433,16.456,16.5692,2155491.1899308,0
+NNN.US,D,20120202,000000,16.5311,16.615,16.4258,16.5311,1298328.7158279,0
+NNN.US,D,20120203,000000,16.7252,16.7389,16.575,16.6297,1894614.3169362,0
+NNN.US,D,20120206,000000,16.6599,16.773,16.5624,16.6082,1397886.0075669,0
+NNN.US,D,20120207,000000,16.6599,16.8852,16.6325,16.773,1795315.4104977,0
+NNN.US,D,20120208,000000,16.7847,16.9622,16.7301,16.7652,1902008.0328155,0
+NNN.US,D,20120209,000000,16.8315,16.8559,16.5808,16.6082,1296582.5643729,0
+NNN.US,D,20120210,000000,16.5233,16.615,16.3643,16.4258,1270666.1086019,0
+NNN.US,D,20120213,000000,16.5311,16.5965,16.4258,16.4736,1331919.8302255,0
+NNN.US,D,20120214,000000,16.3936,16.4687,16.2356,16.3029,1737210.5033887,0
+NNN.US,D,20120215,000000,16.2922,16.3858,16.0415,16.0952,1924207.6365462,0
+NNN.US,D,20120216,000000,16.1332,16.3146,16.1196,16.1732,1797505.5335206,0
+NNN.US,D,20120217,000000,16.2356,16.298,16.101,16.2415,1276325.9770881,0
+NNN.US,D,20120221,000000,16.3185,16.3751,16.101,16.1947,1556345.9197631,0
+NNN.US,D,20120222,000000,16.2015,16.3234,16.1147,16.14,985588.17113662,0
+NNN.US,D,20120223,000000,16.2015,16.3936,16.1458,16.3936,1195403.1871366,0
+NNN.US,D,20120224,000000,16.3321,16.4424,16.2239,16.3751,1002126.8810427,0
+NNN.US,D,20120227,000000,16.3321,16.5311,16.1605,16.3595,1310589.7135376,0
+NNN.US,D,20120228,000000,16.3985,16.456,16.2415,16.3643,1668461.557375,0
+NNN.US,D,20120229,000000,16.4024,16.5301,16.1947,16.2522,1562555.3696819,0
+NNN.US,D,20120301,000000,16.2717,16.3643,16.1869,16.2356,1118217.7559953,0
+NNN.US,D,20120302,000000,16.2483,16.3751,16.0523,16.1332,1653642.3401231,0
+NNN.US,D,20120305,000000,16.14,16.3088,16.1147,16.298,870135.05672722,0
+NNN.US,D,20120306,000000,16.2015,16.3146,16.0415,16.1147,1348849.1940977,0
+NNN.US,D,20120307,000000,16.2103,16.3029,16.0699,16.298,849878.46944238,0
+NNN.US,D,20120308,000000,16.3527,16.3527,16.1605,16.2483,1362031.9711134,0
+NNN.US,D,20120309,000000,16.2073,16.258,16.0415,16.1147,2083101.2669253,0
+NNN.US,D,20120312,000000,16.1147,16.1947,16.1147,16.1664,1194509.0919699,0
+NNN.US,D,20120313,000000,16.2717,16.4961,16.2356,16.4961,1312207.6976809,0
+NNN.US,D,20120314,000000,16.4853,16.536,16.2015,16.2297,1363322.8722772,0
+NNN.US,D,20120315,000000,16.2483,16.2717,16.0747,16.2297,1590890.59896,0
+NNN.US,D,20120316,000000,16.2483,16.298,16.1332,16.2648,2187139.2878824,0
+NNN.US,D,20120319,000000,16.2804,16.4736,16.1869,16.3321,1684117.4508378,0
+NNN.US,D,20120320,000000,16.2864,16.3595,16.2073,16.3146,1073477.1108154,0
+NNN.US,D,20120321,000000,16.3468,16.4122,16.2103,16.3527,1167277.1269113,0
+NNN.US,D,20120322,000000,16.2922,16.3751,16.1605,16.3185,1470210.3089088,0
+NNN.US,D,20120323,000000,16.3595,16.4961,16.2648,16.3985,1286061.5660873,0
+NNN.US,D,20120326,000000,16.5039,16.7252,16.4853,16.6677,1495836.593886,0
+NNN.US,D,20120327,000000,16.7066,16.7204,16.5039,16.5077,1308929.690516,0
+NNN.US,D,20120328,000000,16.5477,16.6385,16.4687,16.6228,908199.72297353,0
+NNN.US,D,20120329,000000,16.5477,16.6677,16.4492,16.6433,896984.57052761,0
+NNN.US,D,20120330,000000,16.7282,16.7583,16.5818,16.5818,1195443.1753379,0
+NNN.US,D,20120402,000000,16.6082,16.7593,16.5428,16.7135,1212686.2927892,0
+NNN.US,D,20120403,000000,16.6609,16.7749,16.6385,16.7154,1283139.3513798,0
+NNN.US,D,20120404,000000,16.5886,16.6385,16.4765,16.5135,1006943.9212869,0
+NNN.US,D,20120405,000000,16.5301,16.5624,16.379,16.4102,465565.19652518,0
+NNN.US,D,20120409,000000,16.2073,16.4687,16.2073,16.3936,1209333.4359143,0
+NNN.US,D,20120410,000000,16.4122,16.4961,16.1664,16.1664,1838249.4092514,0
+NNN.US,D,20120411,000000,16.2415,16.3146,16.1664,16.298,1389763.2760185,0
+NNN.US,D,20120412,000000,16.2922,16.3643,16.179,16.3399,986829.8560527,0
+NNN.US,D,20120413,000000,16.298,16.3965,16.1869,16.1947,968720.32757402,0
+NNN.US,D,20120416,000000,16.2864,16.4326,16.1947,16.3643,1039004.2053131,0
+NNN.US,D,20120417,000000,16.4531,16.5886,16.3146,16.5135,1075044.8533725,0
+NNN.US,D,20120418,000000,16.4833,16.6686,16.4102,16.574,1316281.3675171,0
+NNN.US,D,20120419,000000,16.536,16.6297,16.3965,16.4297,994416.33556882,0
+NNN.US,D,20120420,000000,16.5886,16.694,16.4765,16.6385,1071232.6448523,0
+NNN.US,D,20120423,000000,16.4833,16.6882,16.4726,16.6228,1387642.8760132,0
+NNN.US,D,20120424,000000,16.6609,16.8286,16.6297,16.7623,1473581.6218767,0
+NNN.US,D,20120425,000000,16.9163,16.9349,16.8218,16.848,1705245.5758424,0
+NNN.US,D,20120426,000000,16.9602,17.0207,16.7204,16.9213,1131034.4871686,0
+NNN.US,D,20120427,000000,16.9826,17.0402,16.8286,16.9349,1100222.0400894,0
+NNN.US,D,20120430,000000,16.9485,16.9836,16.8101,16.9339,930453.66964442,0
+NNN.US,D,20120501,000000,16.9739,17.1348,16.8832,16.8881,1400497.5447108,0
+NNN.US,D,20120502,000000,16.7877,16.9485,16.7204,16.9163,902930.50845355,0
+NNN.US,D,20120503,000000,16.9602,17.0851,16.854,16.8598,1077616.4023152,0
+NNN.US,D,20120504,000000,16.8676,16.9213,16.6228,16.6609,1027694.7217258,0
+NNN.US,D,20120507,000000,16.6686,16.735,16.5886,16.6813,867609.64801682,0
+NNN.US,D,20120508,000000,16.8364,17.0587,16.7749,17.009,2492445.1031547,0
+NNN.US,D,20120509,000000,16.9281,17.1416,16.9027,17.0471,1934875.2582364,0
+NNN.US,D,20120510,000000,17.1124,17.2752,16.9281,17.1699,1940186.5116346,0
+NNN.US,D,20120511,000000,17.1172,17.2265,16.9886,17.0519,3791920.1474188,0
+NNN.US,D,20120514,000000,16.9105,16.9671,16.7018,16.7154,1850964.6319138,0
+NNN.US,D,20120515,000000,16.7808,16.8364,16.654,16.7018,1204415.9124977,0
+NNN.US,D,20120516,000000,16.8013,16.8013,16.536,16.5584,992193.40171411,0
+NNN.US,D,20120517,000000,16.5418,16.6082,16.2113,16.2882,4692385.7421331,0
+NNN.US,D,20120518,000000,16.2658,16.3839,16.1078,16.1458,1445674.9840891,0
+NNN.US,D,20120521,000000,16.1332,16.4472,16.1127,16.3897,1323172.6675343,0
+NNN.US,D,20120522,000000,16.4472,16.5135,16.3429,16.4102,1115217.6155622,0
+NNN.US,D,20120523,000000,16.3545,16.4472,16.2424,16.4336,1162686.6864743,0
+NNN.US,D,20120524,000000,16.4531,16.536,16.3195,16.536,545550.82709324,0
+NNN.US,D,20120525,000000,16.574,16.6023,16.4472,16.5135,800137.24842791,0
+NNN.US,D,20120529,000000,16.5808,16.7018,16.5019,16.6686,792862.47181393,0
+NNN.US,D,20120530,000000,16.5808,16.6297,16.3107,16.379,1357971.6306777,0
+NNN.US,D,20120531,000000,16.4082,16.5584,16.2269,16.3829,4010751.9901339,0
+NNN.US,D,20120601,000000,16.2522,16.3605,16.2113,16.2249,1610572.9966882,0
+NNN.US,D,20120604,000000,16.3107,16.3673,16.1722,16.2366,923226.05860115,0
+NNN.US,D,20120605,000000,16.1722,16.5135,16.1254,16.4765,880389.46700438,0
+NNN.US,D,20120606,000000,16.6297,16.8081,16.5214,16.8081,1330123.4371843,0
+NNN.US,D,20120607,000000,16.8881,16.9105,16.614,16.614,1153950.8025065,0
+NNN.US,D,20120608,000000,16.6082,16.8013,16.6082,16.7418,1074584.4763888,0
+NNN.US,D,20120611,000000,16.8169,16.8832,16.3751,16.4024,1585454.2542655,0
+NNN.US,D,20120612,000000,16.4726,16.6297,16.415,16.6297,1279628.5923768,0
+NNN.US,D,20120613,000000,16.6325,16.854,16.574,16.7262,2437522.8467308,0
+NNN.US,D,20120614,000000,16.7749,16.9281,16.7018,16.8832,1190454.9035652,0
+NNN.US,D,20120615,000000,16.8881,16.9886,16.8364,16.848,1931536.7561004,0
+NNN.US,D,20120618,000000,16.8412,17.009,16.7877,16.8832,1382546.9436987,0
+NNN.US,D,20120619,000000,16.9163,16.9788,16.8169,16.8764,1434517.2505988,0
+NNN.US,D,20120620,000000,16.8929,16.9349,16.7877,16.9213,3200661.780946,0
+NNN.US,D,20120621,000000,16.9544,16.9544,16.7018,16.7418,2183945.3584741,0
+NNN.US,D,20120622,000000,16.8364,16.848,16.6082,16.6686,17790609.244221,0
+NNN.US,D,20120625,000000,16.5584,16.8169,16.5584,16.8081,1780719.7170375,0
+NNN.US,D,20120626,000000,16.8169,17.0978,16.8081,16.9739,1445466.8403748,0
+NNN.US,D,20120627,000000,16.9485,17.0471,16.9213,16.9788,912739.92182437,0
+NNN.US,D,20120628,000000,16.9213,17.3631,16.9213,17.3631,1832438.8160066,0
+NNN.US,D,20120629,000000,17.524,17.524,17.3503,17.4967,2175697.5356294,0
+NNN.US,D,20120702,000000,17.5416,17.8019,17.5035,17.7883,1791479.6191921,0
+NNN.US,D,20120703,000000,17.7951,17.8546,17.6761,17.7054,905444.63844051,0
+NNN.US,D,20120705,000000,17.6761,17.7951,17.5542,17.5678,1117911.1797856,0
+NNN.US,D,20120706,000000,17.4743,17.6263,17.4743,17.5484,1198975.4664492,0
+NNN.US,D,20120709,000000,17.565,17.6898,17.4518,17.5844,1921442.2986282,0
+NNN.US,D,20120710,000000,17.6147,17.7677,17.6088,17.6576,1839394.712349,0
+NNN.US,D,20120711,000000,17.6576,17.7825,17.6225,17.7483,2080423.0827793,0
+NNN.US,D,20120712,000000,17.6391,18.0038,17.6391,17.9063,1836480.7003494,0
+NNN.US,D,20120713,000000,17.9317,18.1881,17.9248,18.1208,1773726.9085093,0
+NNN.US,D,20120716,000000,18.2155,18.3403,18.1354,18.2281,2162878.7537791,0
+NNN.US,D,20120717,000000,18.4018,18.6914,18.2632,18.5841,3633931.8909298,0
+NNN.US,D,20120718,000000,18.5841,18.5841,18.1618,18.2964,2512206.451947,0
+NNN.US,D,20120719,000000,18.3139,18.3189,18.075,18.1823,1501638.9844228,0
+NNN.US,D,20120720,000000,18.1208,18.2915,18.0331,18.2457,11785885.586418,0
+NNN.US,D,20120723,000000,18.0058,18.2311,17.958,18.2009,1305035.4549163,0
+NNN.US,D,20120724,000000,18.1881,18.276,18.1072,18.2087,1614592.3235842,0
+NNN.US,D,20120725,000000,18.2311,18.3403,18.1072,18.3403,1254539.5847704,0
+NNN.US,D,20120726,000000,18.4759,18.4759,18.0145,18.1208,3145020.7622378,0
+NNN.US,D,20120727,000000,18.27,18.433,18.1823,18.3139,1211868.0726711,0
+NNN.US,D,20120730,000000,18.3247,18.4953,18.27,18.4018,1256170.8983141,0
+NNN.US,D,20120731,000000,18.4476,18.5031,18.3325,18.4953,1321117.8891926,0
+NNN.US,D,20120801,000000,18.5568,18.6465,18.4895,18.5782,1416313.3909787,0
+NNN.US,D,20120802,000000,18.4622,18.6826,18.3061,18.5841,1071414.1297657,0
+NNN.US,D,20120803,000000,18.6826,18.7158,18.4953,18.6407,936990.20254282,0
+NNN.US,D,20120806,000000,18.6972,18.7791,18.6339,18.6533,991794.54504,0
+NNN.US,D,20120807,000000,18.705,18.7206,18.4476,18.4759,1187258.9234798,0
+NNN.US,D,20120808,000000,18.4476,18.5714,18.4018,18.5402,1417216.7141918,0
+NNN.US,D,20120809,000000,18.5217,18.665,18.4563,18.6153,1627958.6361902,0
+NNN.US,D,20120810,000000,18.6153,18.746,18.5568,18.6914,1384754.497476,0
+NNN.US,D,20120813,000000,18.6592,18.7791,18.6407,18.6826,1132540.7094161,0
+NNN.US,D,20120814,000000,18.746,18.7791,18.6075,18.7206,1047603.7192612,0
+NNN.US,D,20120815,000000,18.746,18.8953,18.6407,18.8884,1194824.8962261,0
+NNN.US,D,20120816,000000,18.9488,19.0717,18.8455,19.0639,1044249.8370477,0
+NNN.US,D,20120817,000000,19.0298,19.2668,19.0298,19.2103,2682907.8804215,0
+NNN.US,D,20120820,000000,19.1488,19.3224,19.0473,19.2844,1795558.4157207,0
+NNN.US,D,20120821,000000,19.4044,19.4316,19.1234,19.2005,1252972.8675517,0
+NNN.US,D,20120822,000000,19.1595,19.1663,18.9547,19.1663,1675215.4620341,0
+NNN.US,D,20120823,000000,19.1937,19.2414,19.0864,19.1488,832534.86881863,0
+NNN.US,D,20120824,000000,19.1098,19.298,19.0523,19.257,806248.26585136,0
+NNN.US,D,20120827,000000,19.3058,19.417,19.257,19.3439,807793.45096162,0
+NNN.US,D,20120828,000000,19.3439,19.417,19.257,19.4044,1177721.2248099,0
+NNN.US,D,20120829,000000,19.4228,19.5418,19.3936,19.4433,1037002.7445731,0
+NNN.US,D,20120830,000000,19.4316,19.4999,19.3614,19.456,642663.71186285,0
+NNN.US,D,20120831,000000,19.4931,19.5252,19.298,19.4725,1191339.7706854,0
+NNN.US,D,20120904,000000,19.4863,19.691,19.4044,19.6433,1085389.4934372,0
+NNN.US,D,20120905,000000,19.6832,19.7164,19.4619,19.6169,1813494.6619939,0
+NNN.US,D,20120906,000000,19.5536,19.8617,19.5418,19.6063,2247735.7675315,0
+NNN.US,D,20120907,000000,19.5877,19.693,19.4931,19.5126,1364095.9775015,0
+NNN.US,D,20120910,000000,19.4999,19.5877,19.4228,19.4375,1341397.0339243,0
+NNN.US,D,20120911,000000,19.4677,19.5935,19.3439,19.536,1338228.7379783,0
+NNN.US,D,20120912,000000,19.5984,19.6063,19.4004,19.5536,872511.791356,0
+NNN.US,D,20120913,000000,19.9057,19.9505,19.693,19.7925,1395040.6932465,0
+NNN.US,D,20120914,000000,19.7681,19.932,19.6501,19.8959,970743.32042242,0
+NNN.US,D,20120917,000000,19.6169,19.8997,19.5935,19.5984,1331137.4969547,0
+NNN.US,D,20120918,000000,19.5935,19.6832,19.456,19.456,1206192.8241076,0
+NNN.US,D,20120919,000000,19.4999,19.6754,19.4433,19.456,1186178.2167073,0
+NNN.US,D,20120920,000000,19.4619,19.4999,19.1741,19.2103,1587660.7827043,0
+NNN.US,D,20120921,000000,19.3058,19.3293,19.2063,19.3224,2307118.2464038,0
+NNN.US,D,20120924,000000,19.3185,19.4677,19.298,19.3293,1210230.6070964,0
+NNN.US,D,20120925,000000,19.3614,19.5067,19.1234,19.141,1370950.365333,0
+NNN.US,D,20120926,000000,19.1527,19.3741,19.1098,19.1527,1251366.1621319,0
+NNN.US,D,20120927,000000,19.2629,19.3117,19.0425,19.061,1382356.2307388,0
+NNN.US,D,20120928,000000,19.0298,19.3185,18.9664,19.1234,1352406.093333,0
+NNN.US,D,20121001,000000,19.1,19.18,18.7957,19.0796,1806991.9652658,0
+NNN.US,D,20121002,000000,19.1488,19.2063,18.9908,19.061,1331923.9315795,0
+NNN.US,D,20121003,000000,19.1186,19.3185,19.0864,19.1741,1108268.8965893,0
+NNN.US,D,20121004,000000,19.257,19.417,19.0717,19.4004,1619337.5901338,0
+NNN.US,D,20121005,000000,19.4219,19.4785,19.2824,19.4785,1378475.3245395,0
+NNN.US,D,20121008,000000,19.417,19.4725,19.2746,19.4375,1259797.5205669,0
+NNN.US,D,20121009,000000,19.4492,19.5711,19.38,19.4863,1460247.0947639,0
+NNN.US,D,20121010,000000,19.5126,19.5536,19.3293,19.5418,1435272.9250688,0
+NNN.US,D,20121011,000000,19.5935,19.6296,19.4677,19.5067,1647782.5306307,0
+NNN.US,D,20121012,000000,19.4999,19.5769,19.417,19.4999,1483185.9675487,0
+NNN.US,D,20121015,000000,19.5126,19.7038,19.3614,19.7038,2047142.6459454,0
+NNN.US,D,20121016,000000,19.732,19.9456,19.6686,19.9388,2257859.9598199,0
+NNN.US,D,20121017,000000,19.9251,19.9388,19.7096,19.9388,2101544.0304144,0
+NNN.US,D,20121018,000000,19.9446,20.2684,19.9183,20.2206,1833178.0850607,0
+NNN.US,D,20121019,000000,20.2382,20.2879,20.0207,20.1182,3396098.4752465,0
+NNN.US,D,20121022,000000,20.1563,20.1767,19.9251,20.1182,1722964.4503549,0
+NNN.US,D,20121023,000000,20.0265,20.1182,19.8422,20.1182,1411275.9029583,0
+NNN.US,D,20121024,000000,20.2382,20.2382,20.009,20.125,1230503.5997971,0
+NNN.US,D,20121025,000000,20.2324,20.3075,19.9251,20.125,1753802.5308965,0
+NNN.US,D,20121026,000000,20.1368,20.1368,19.7038,19.772,2300039.3094421,0
+NNN.US,D,20121031,000000,20.1046,20.1787,19.8042,20.1144,2464589.7322919,0
+NNN.US,D,20121101,000000,20.1309,20.3377,20.0139,20.2801,2196261.7244624,0
+NNN.US,D,20121102,000000,20.4138,20.4449,20.126,20.2508,2203845.127963,0
+NNN.US,D,20121105,000000,20.284,20.284,19.7671,20.1748,2339709.6557698,0
+NNN.US,D,20121106,000000,20.3864,20.3864,19.8871,19.9924,1865090.7203438,0
+NNN.US,D,20121107,000000,19.931,19.9856,19.7525,19.7886,1542160.3617004,0
+NNN.US,D,20121108,000000,19.8403,19.9446,19.693,19.7008,1703546.5899581,0
+NNN.US,D,20121109,000000,19.6784,19.7525,19.536,19.5545,1507687.4561981,0
+NNN.US,D,20121112,000000,19.6063,19.6315,19.4619,19.5623,853938.8098781,0
+NNN.US,D,20121113,000000,19.5545,19.693,19.4619,19.5877,1264700.6892446,0
+NNN.US,D,20121114,000000,19.6003,19.693,19.2307,19.2951,1586308.3612309,0
+NNN.US,D,20121115,000000,19.3019,19.4423,19.0874,19.2883,3067358.5486968,0
+NNN.US,D,20121116,000000,19.3468,19.5126,19.2307,19.4717,1458107.2133272,0
+NNN.US,D,20121119,000000,19.6179,19.7964,19.4853,19.5252,1838442.1728882,0
+NNN.US,D,20121120,000000,19.5623,19.6179,19.378,19.5711,1403277.2373677,0
+NNN.US,D,20121121,000000,19.6511,19.7359,19.4492,19.6511,949094.32346292,0
+NNN.US,D,20121123,000000,19.7477,19.8744,19.5545,19.7525,668684.75216021,0
+NNN.US,D,20121126,000000,19.7359,19.9183,19.5935,19.7477,1492906.1764706,0
+NNN.US,D,20121127,000000,19.7008,19.7525,19.4044,19.5252,1746764.6074746,0
+NNN.US,D,20121128,000000,19.4785,19.5623,19.3341,19.536,1609463.5804379,0
+NNN.US,D,20121129,000000,19.5828,19.6452,19.378,19.6257,1330801.1859287,0
+NNN.US,D,20121130,000000,19.5877,19.7613,19.3146,19.5067,2505667.8683716,0
+NNN.US,D,20121203,000000,19.6257,19.7057,19.4423,19.5477,2094335.9008026,0
+NNN.US,D,20121204,000000,19.5252,19.5828,19.4297,19.4657,1079806.525338,0
+NNN.US,D,20121205,000000,19.4999,19.5252,19.3263,19.4999,922255.06304746,0
+NNN.US,D,20121206,000000,19.4999,19.6784,19.4853,19.6003,1112723.9923452,0
+NNN.US,D,20121207,000000,19.6063,19.7115,19.6063,19.6579,821497.09993215,0
+NNN.US,D,20121210,000000,19.6648,19.8228,19.5828,19.6315,1518545.7908482,0
+NNN.US,D,20121211,000000,19.693,19.7271,19.5477,19.6179,1146719.0901093,0
+NNN.US,D,20121212,000000,19.6784,19.7057,19.5711,19.6648,1182148.6364264,0
+NNN.US,D,20121213,000000,19.6706,19.7359,19.4219,19.4619,1268494.4416719,0
+NNN.US,D,20121214,000000,19.6141,19.6141,19.3722,19.4423,860465.08939156,0
+NNN.US,D,20121217,000000,19.5311,19.5477,19.3984,19.4619,1328712.5714167,0
+NNN.US,D,20121218,000000,19.4717,19.5477,19.4297,19.536,1622331.5785359,0
+NNN.US,D,20121219,000000,19.5828,19.812,19.5126,19.6648,1523870.3736468,0
+NNN.US,D,20121220,000000,19.6706,19.812,19.6706,19.812,1655904.2368406,0
+NNN.US,D,20121221,000000,19.6706,20.0265,19.6511,19.7671,2538355.6595561,0
+NNN.US,D,20121224,000000,19.7525,19.8666,19.6784,19.8471,363390.21561135,0
+NNN.US,D,20121226,000000,19.8608,19.9368,19.7525,19.8929,764505.71042755,0
+NNN.US,D,20121227,000000,19.8988,19.9748,19.7115,19.931,937282.42401357,0
+NNN.US,D,20121228,000000,19.8403,19.9924,19.8042,19.8228,657886.9124813,0
+NNN.US,D,20121231,000000,19.8228,20.0207,19.7613,19.812,1307006.1555015,0
+NNN.US,D,20130102,000000,20.0441,20.1524,19.9564,20.0441,1143197.0523829,0
+NNN.US,D,20130103,000000,20.1202,20.2343,20.0441,20.1309,1660595.16045,0
+NNN.US,D,20130104,000000,20.208,20.284,20.0627,20.284,1210057.3248909,0
+NNN.US,D,20130107,000000,20.3035,20.5356,20.284,20.4449,1641463.369493,0
+NNN.US,D,20130108,000000,20.4557,20.4889,20.3572,20.3748,784333.70622194,0
+NNN.US,D,20130109,000000,20.4342,20.4889,20.3806,20.4449,752456.95778612,0
+NNN.US,D,20130110,000000,20.4752,20.5356,20.2977,20.3309,945505.63873438,0
+NNN.US,D,20130111,000000,20.3513,20.4557,20.3191,20.4138,1512071.8035979,0
+NNN.US,D,20130114,000000,20.4138,20.6215,20.4138,20.6011,1095988.4174483,0
+NNN.US,D,20130115,000000,20.5581,20.7034,20.5074,20.7005,1038386.9515398,0
+NNN.US,D,20130116,000000,20.5581,20.6166,20.4206,20.4947,1026748.3342959,0
+NNN.US,D,20130117,000000,20.523,20.6215,20.4889,20.5025,956111.74011494,0
+NNN.US,D,20130118,000000,20.5474,20.6283,20.4557,20.5503,2022196.1603896,0
+NNN.US,D,20130122,000000,20.5776,20.7912,20.5776,20.6351,1358913.9167535,0
+NNN.US,D,20130123,000000,20.6674,20.7425,20.5698,20.5932,1714821.2120367,0
+NNN.US,D,20130124,000000,20.6351,20.6946,20.4499,20.4947,1255257.3217161,0
+NNN.US,D,20130125,000000,20.5844,20.6351,20.3191,20.3922,1736052.8962292,0
+NNN.US,D,20130128,000000,20.4947,20.5288,20.3513,20.4138,1469421.823607,0
+NNN.US,D,20130129,000000,20.4918,20.6283,20.4918,20.5386,1317238.0083318,0
+NNN.US,D,20130130,000000,20.5338,20.5688,20.3465,20.4918,1362238.0641507,0
+NNN.US,D,20130131,000000,20.4986,20.6088,20.3836,20.5835,1336546.1575098,0
+NNN.US,D,20130201,000000,20.6049,20.6878,20.4801,20.5688,1142314.2359397,0
+NNN.US,D,20130204,000000,20.5562,20.681,20.5064,20.642,979530.47131486,0
+NNN.US,D,20130205,000000,20.6742,20.7736,20.6049,20.7678,1214244.8072999,0
+NNN.US,D,20130206,000000,20.6742,20.835,20.642,20.8019,1262684.8737656,0
+NNN.US,D,20130207,000000,20.8214,21.0779,20.7512,20.9901,1504504.8055132,0
+NNN.US,D,20130208,000000,21.0516,21.1481,20.9316,21.0848,1511994.9032109,0
+NNN.US,D,20130211,000000,21.0848,21.233,21.0213,21.2252,1116349.5892595,0
+NNN.US,D,20130212,000000,21.2252,21.4378,21.1813,21.4134,1386012.587808,0
+NNN.US,D,20130213,000000,21.4349,21.4681,21.3432,21.4281,5691035.7003431,0
+NNN.US,D,20130214,000000,21.3988,21.546,21.3802,21.5334,1280243.7954731,0
+NNN.US,D,20130215,000000,21.5733,21.6836,21.51,21.6436,2016156.9166607,0
+NNN.US,D,20130219,000000,21.6953,21.9927,21.6553,21.9927,1530431.5146691,0
+NNN.US,D,20130220,000000,21.9147,22.0708,21.9147,21.945,1759698.2272362,0
+NNN.US,D,20130221,000000,21.9274,21.9586,21.6251,21.6836,2007495.882403,0
+NNN.US,D,20130222,000000,21.7275,21.8192,21.6709,21.786,1551593.475844,0
+NNN.US,D,20130225,000000,21.9147,21.9147,21.6251,21.6251,1318245.9160713,0
+NNN.US,D,20130226,000000,21.6494,22.0229,21.6114,22.0025,2158359.0616981,0
+NNN.US,D,20130227,000000,21.9274,22.2502,21.9274,22.2024,1173229.2168682,0
+NNN.US,D,20130228,000000,22.2727,22.3205,22.1478,22.1478,1441914.0424936,0
+NNN.US,D,20130301,000000,22.099,22.2911,21.9069,22.216,2197749.490617,0
+NNN.US,D,20130304,000000,22.2024,22.5438,22.14,22.4395,1303081.159747,0
+NNN.US,D,20130305,000000,22.4921,22.8705,22.2366,22.8647,2119707.9018333,0
+NNN.US,D,20130306,000000,22.9105,22.9173,22.7125,22.8705,3255235.422282,0
+NNN.US,D,20130307,000000,22.9046,22.9612,22.6852,22.7564,1182543.3917465,0
+NNN.US,D,20130308,000000,22.8334,22.9173,22.6588,22.8705,1576408.7180726,0
+NNN.US,D,20130311,000000,22.8403,22.8851,22.4229,22.5194,2117230.6840321,0
+NNN.US,D,20130312,000000,22.5116,22.5643,22.3624,22.4609,1291607.6220006,0
+NNN.US,D,20130313,000000,22.5194,22.5643,22.338,22.4609,1019863.1863096,0
+NNN.US,D,20130314,000000,22.5194,22.6422,22.4229,22.4657,1763239.746394,0
+NNN.US,D,20130315,000000,22.4921,22.5194,22.2775,22.4989,2931596.5547394,0
+NNN.US,D,20130318,000000,22.4335,22.5955,22.3205,22.417,1580169.6596681,0
+NNN.US,D,20130319,000000,22.5058,22.5194,22.1049,22.3955,2163997.3980759,0
+NNN.US,D,20130320,000000,22.4657,22.5058,22.3077,22.4229,1555222.1487738,0
+NNN.US,D,20130321,000000,22.3906,22.5769,22.3906,22.4335,862443.99268472,0
+NNN.US,D,20130322,000000,22.5379,22.7213,22.4989,22.7213,733200.0755328,0
+NNN.US,D,20130325,000000,22.7213,22.9242,22.6979,22.7525,1293780.3142691,0
+NNN.US,D,20130326,000000,22.7759,23.0968,22.7642,23.0909,1273173.0612194,0
+NNN.US,D,20130327,000000,22.9242,23.0324,22.8529,22.9729,1484116.9749011,0
+NNN.US,D,20130328,000000,22.9895,23.2538,22.933,23.2499,2029099.7644688,0
+NNN.US,D,20130401,000000,23.2264,23.5122,23.1094,23.5122,1288602.3548751,0
+NNN.US,D,20130402,000000,23.6,23.7005,23.3932,23.4586,1441422.905355,0
+NNN.US,D,20130403,000000,23.5006,23.519,23.3688,23.4918,1293332.2413473,0
+NNN.US,D,20130404,000000,23.5483,23.6595,23.4586,23.6352,1151617.1320945,0
+NNN.US,D,20130405,000000,23.443,23.6946,23.4118,23.6946,934251.5234257,0
+NNN.US,D,20130408,000000,23.7287,23.9921,23.6283,23.9092,944157.31861495,0
+NNN.US,D,20130409,000000,23.8867,23.9024,23.6117,23.799,1653525.4515348,0
+NNN.US,D,20130410,000000,23.8701,24.0808,23.8058,23.8487,2512337.6952742,0
+NNN.US,D,20130411,000000,23.9589,24.1481,23.836,23.8487,1596269.5246988,0
+NNN.US,D,20130412,000000,23.8487,23.8623,23.6644,23.7854,1358769.3440259,0
+NNN.US,D,20130415,000000,23.7707,23.8701,23.3748,23.404,1415850.963318,0
+NNN.US,D,20130416,000000,23.519,23.7648,23.4235,23.7483,1881639.6836348,0
+NNN.US,D,20130417,000000,23.6761,23.7483,23.443,23.6595,1017344.9549687,0
+NNN.US,D,20130418,000000,23.6644,24.0145,23.5922,24.0145,1606353.728786,0
+NNN.US,D,20130419,000000,24.0438,24.6055,23.9433,24.5929,2015191.0477995,0
+NNN.US,D,20130422,000000,24.5295,24.7304,24.3003,24.7304,1701068.3468184,0
+NNN.US,D,20130423,000000,24.8162,25.0181,24.7479,24.9352,1612084.3456282,0
+NNN.US,D,20130424,000000,24.7674,25.0424,24.5226,25.0424,1655399.7703016,0
+NNN.US,D,20130425,000000,25.1147,25.3731,24.7928,25.2571,2348915.1447678,0
+NNN.US,D,20130426,000000,25.2737,25.5847,25.2737,25.4423,3141356.2024607,0
+NNN.US,D,20130429,000000,25.5643,25.6013,25.3965,25.5505,1033578.1140036,0
+NNN.US,D,20130430,000000,25.5847,25.7671,25.4989,25.7671,2614430.6491086,0
+NNN.US,D,20130501,000000,25.7671,25.9436,25.5291,25.6013,3546379.262277,0
+NNN.US,D,20130502,000000,25.6803,26.2587,25.6608,26.1562,1511586.8184903,0
+NNN.US,D,20130503,000000,26.2489,26.3191,26.085,26.245,863214.02189362,0
+NNN.US,D,20130506,000000,26.0899,26.4215,26.046,26.3064,988828.24077724,0
+NNN.US,D,20130507,000000,26.3444,26.5854,26.2723,26.5191,1643945.7139866,0
+NNN.US,D,20130508,000000,26.5523,26.642,26.4293,26.5854,2310532.6235884,0
+NNN.US,D,20130509,000000,26.5776,26.6809,26.4478,26.4684,1669631.4685965,0
+NNN.US,D,20130510,000000,26.5639,26.8136,26.481,26.5697,2007420.0073545,0
+NNN.US,D,20130513,000000,26.6176,26.759,26.6176,26.7472,1535245.4788978,0
+NNN.US,D,20130514,000000,26.759,27.0516,26.759,26.9287,1655596.6352924,0
+NNN.US,D,20130515,000000,26.9813,27.0564,26.8291,27.034,2036473.9989167,0
+NNN.US,D,20130516,000000,27.071,27.2252,26.9628,27.0867,1416630.2205733,0
+NNN.US,D,20130517,000000,27.151,27.2525,26.9687,27.2027,938679.96038071,0
+NNN.US,D,20130520,000000,27.1159,27.2174,26.9433,27.0145,864954.02131771,0
+NNN.US,D,20130521,000000,27.0632,27.1872,26.9687,27.1812,1283685.856797,0
+NNN.US,D,20130522,000000,27.1423,27.2613,26.1045,26.2869,1832829.4699728,0
+NNN.US,D,20130523,000000,26.1163,26.1163,25.1761,25.7476,2918961.3084795,0
+NNN.US,D,20130524,000000,25.6364,25.6491,25.059,25.2268,1614767.6564666,0
+NNN.US,D,20130528,000000,25.3907,25.4804,24.2583,24.4037,2804753.9803401,0
+NNN.US,D,20130529,000000,24.033,24.0594,23.1816,23.7414,3636874.6124072,0
+NNN.US,D,20130530,000000,23.7785,23.9238,23.2947,23.4196,1401612.0876536,0
+NNN.US,D,20130531,000000,23.361,23.6595,23.1972,23.2967,2236992.2707927,0
+NNN.US,D,20130603,000000,23.2645,23.4898,22.8325,22.9046,1907479.2390188,0
+NNN.US,D,20130604,000000,22.9408,22.9787,22.456,22.456,1789321.2816625,0
+NNN.US,D,20130605,000000,22.4403,22.9456,22.3497,22.7505,2321560.1390899,0
+NNN.US,D,20130606,000000,22.6823,23.6107,22.5711,23.6107,2298535.1378716,0
+NNN.US,D,20130607,000000,23.7151,23.7199,23.0021,23.1816,2167411.7752605,0
+NNN.US,D,20130610,000000,23.2411,23.3796,22.9953,23.2567,2008827.7971065,0
+NNN.US,D,20130611,000000,23.0255,23.2411,22.9046,23.0802,1998122.2378921,0
+NNN.US,D,20130612,000000,23.2158,23.2158,22.6374,22.7135,1094917.9640607,0
+NNN.US,D,20130613,000000,22.7427,22.9885,22.657,22.9164,2518587.1333944,0
+NNN.US,D,20130614,000000,22.9787,23.4625,22.9661,23.2879,3138064.8658954,0
+NNN.US,D,20130617,000000,23.3728,23.6049,23.2947,23.4137,2193692.2261968,0
+NNN.US,D,20130618,000000,23.3854,24.153,23.3854,24.0788,2040347.7277465,0
+NNN.US,D,20130619,000000,24.1227,24.1227,23.1641,23.1865,1953692.2702758,0
+NNN.US,D,20130620,000000,22.9408,23.0149,21.3041,21.5324,3401584.0361886,0
+NNN.US,D,20130621,000000,21.6826,21.7079,20.6049,20.9043,4957028.6834156,0
+NNN.US,D,20130624,000000,20.9102,21.272,20.3319,20.9102,2791088.2688939,0
+NNN.US,D,20130625,000000,21.0848,21.4407,20.8322,21.3774,1678039.2442462,0
+NNN.US,D,20130626,000000,21.5256,21.787,21.3939,21.787,2066087.8252965,0
+NNN.US,D,20130627,000000,22.1625,22.5984,22.1312,22.5584,2533798.0299509,0
+NNN.US,D,20130628,000000,22.4872,22.5068,22.102,22.338,2477501.8199451,0
+NNN.US,D,20130701,000000,22.4287,22.6374,22.1078,22.2424,2001781.6709767,0
+NNN.US,D,20130702,000000,22.2668,22.7906,22.2142,22.7505,3138315.0484879,0
+NNN.US,D,20130703,000000,22.7251,22.851,22.4619,22.7193,1644531.1822666,0
+NNN.US,D,20130705,000000,22.772,22.8451,21.8455,22.5984,2063979.7293531,0
+NNN.US,D,20130708,000000,22.5935,22.9164,22.5584,22.7076,2223651.591649,0
+NNN.US,D,20130709,000000,22.814,23.0968,22.7554,23.0656,2570314.4350715,0
+NNN.US,D,20130710,000000,23.0744,23.1348,22.5867,23.1172,2531785.2904874,0
+NNN.US,D,20130711,000000,23.403,23.954,23.2947,23.9238,2805160.0143837,0
+NNN.US,D,20130712,000000,23.876,23.9326,23.5844,23.7073,2434512.4529128,0
+NNN.US,D,20130715,000000,23.8185,24.2779,23.801,24.2583,2730204.6944666,0
+NNN.US,D,20130716,000000,24.2476,24.3949,23.838,24.033,2329611.0969437,0
+NNN.US,D,20130717,000000,24.0399,24.3003,24.0106,24.1696,2028959.2930951,0
+NNN.US,D,20130718,000000,24.2583,24.506,24.1696,24.3071,2324690.4975117,0
+NNN.US,D,20130719,000000,24.3305,24.3705,24.033,24.0535,9599925.4378038,0
+NNN.US,D,20130722,000000,24.0243,24.3452,23.9706,24.1627,1657397.1296876,0
+NNN.US,D,20130723,000000,24.2867,24.3129,23.9112,23.9384,1988761.9227816,0
+NNN.US,D,20130724,000000,24.0057,24.0175,23.209,23.2947,2615667.2073322,0
+NNN.US,D,20130725,000000,23.3143,23.5639,23.1689,23.4343,2517414.1461574,0
+NNN.US,D,20130726,000000,23.4343,23.9462,23.2997,23.917,1543752.7123814,0
+NNN.US,D,20130729,000000,23.8136,23.9589,23.5775,23.5913,1309195.2531859,0
+NNN.US,D,20130730,000000,23.8273,24.0448,23.3748,23.4011,1840111.4239562,0
+NNN.US,D,20130731,000000,23.5094,23.6234,22.6247,22.9729,2124967.8883068,0
+NNN.US,D,20130801,000000,22.8432,23.2919,22.3478,22.3828,2858764.7108431,0
+NNN.US,D,20130802,000000,22.3955,22.9232,22.3828,22.7047,1357273.3751634,0
+NNN.US,D,20130805,000000,22.6003,22.7047,22.1722,22.2463,1562012.9656187,0
+NNN.US,D,20130806,000000,22.1849,22.3321,22.0473,22.1595,1129623.6214011,0
+NNN.US,D,20130807,000000,22.098,22.2044,21.9547,22.0415,1183355.4598337,0
+NNN.US,D,20130808,000000,22.0932,22.2044,21.983,22.1557,1586315.5386003,0
+NNN.US,D,20130809,000000,22.0814,22.6101,22.0814,22.4833,1222096.8494859,0
+NNN.US,D,20130812,000000,22.4287,22.494,22.1722,22.1985,1150829.6721312,0
+NNN.US,D,20130813,000000,22.1653,22.1653,21.6943,21.8718,1245142.3574741,0
+NNN.US,D,20130814,000000,21.8962,22.0083,21.7996,21.8571,1293410.1670729,0
+NNN.US,D,20130815,000000,21.6943,21.7265,21.2525,21.5041,2235765.9659541,0
+NNN.US,D,20130816,000000,21.4437,21.4846,20.683,20.7112,1680210.9111762,0
+NNN.US,D,20130819,000000,20.7073,20.7405,20.2284,20.3269,1686331.1566461,0
+NNN.US,D,20130820,000000,20.3922,20.7707,20.3435,20.5698,4556760.1181954,0
+NNN.US,D,20130821,000000,20.7483,20.7483,20.1982,20.4713,3637430.3458709,0
+NNN.US,D,20130822,000000,20.562,20.562,20.1553,20.4771,2302155.6080935,0
+NNN.US,D,20130823,000000,20.677,20.9512,20.4206,20.9452,2677990.3570049,0
+NNN.US,D,20130826,000000,21.0038,21.1413,20.7405,20.9131,2657858.8610163,0
+NNN.US,D,20130827,000000,20.7287,20.9452,20.7024,20.8478,1937222.2580488,0
+NNN.US,D,20130828,000000,20.8721,20.8721,20.4976,20.5259,2266742.4671923,0
+NNN.US,D,20130829,000000,20.4517,20.5122,20.2752,20.4293,1436972.9362916,0
+NNN.US,D,20130830,000000,20.4587,20.6166,20.0724,20.1124,1766452.1318953,0
+NNN.US,D,20130903,000000,20.4342,20.4342,19.7399,19.9846,2142521.6833218,0
+NNN.US,D,20130904,000000,20.0002,20.287,19.8608,20.208,1362420.5744026,0
+NNN.US,D,20130905,000000,20.1729,20.2352,19.9476,20.008,1052858.5790422,0
+NNN.US,D,20130906,000000,20.3221,20.6097,20.2577,20.4645,1182334.2226938,0
+NNN.US,D,20130909,000000,20.5698,20.677,20.3006,20.5122,1598703.6782832,0
+NNN.US,D,20130910,000000,20.5493,20.6011,20.208,20.3347,2183898.1929033,0
+NNN.US,D,20130911,000000,20.3922,20.4293,20.0724,20.1982,1943979.2387234,0
+NNN.US,D,20130912,000000,20.243,20.287,19.9739,20.0919,1275184.7753444,0
+NNN.US,D,20130913,000000,20.1153,20.3562,20.0646,20.1729,2100819.1160993,0
+NNN.US,D,20130916,000000,20.5493,21.0643,20.243,20.3728,2482327.0628973,0
+NNN.US,D,20130917,000000,20.3728,20.6225,20.1651,20.2352,1865489.5770179,0
+NNN.US,D,20130918,000000,20.2704,21.0038,20.1006,20.9375,3019851.5402605,0
+NNN.US,D,20130919,000000,21.0106,21.1813,20.5562,20.5835,2800024.0938679,0
+NNN.US,D,20130920,000000,20.7112,20.7112,20.2206,20.4293,2852187.1644049,0
+NNN.US,D,20130923,000000,20.3796,20.5923,20.1231,20.2206,1588414.4064973,0
+NNN.US,D,20130924,000000,20.2206,20.5044,20.0265,20.406,1782215.6859,0
+NNN.US,D,20130925,000000,20.5044,20.7405,20.3075,20.7356,1801106.522311,0
+NNN.US,D,20130926,000000,20.7785,21.1364,20.7649,21.1286,2596972.2105735,0
+NNN.US,D,20130927,000000,21.116,21.2018,20.8849,20.9452,3816116.0851971,0
+NNN.US,D,20130930,000000,20.7561,20.9618,20.6966,20.8907,2413399.7079856,0
+NNN.US,D,20131001,000000,20.877,21.7138,20.8663,21.6875,4349190.593497,0
+NNN.US,D,20131002,000000,21.548,21.668,21.3237,21.3656,3150155.6574151,0
+NNN.US,D,20131003,000000,21.2525,21.4369,21.0175,21.235,3323565.0048518,0
+NNN.US,D,20131004,000000,21.2945,21.3325,20.8907,21.0906,2396933.7971125,0
+NNN.US,D,20131007,000000,20.9326,21.235,20.8995,20.9911,2038856.8855764,0
+NNN.US,D,20131008,000000,20.9618,21.0369,20.5122,20.5122,2879948.2041264,0
+NNN.US,D,20131009,000000,20.5923,20.8478,20.5044,20.5122,1836338.1782988,0
+NNN.US,D,20131010,000000,20.7073,21.1023,20.6166,21.0906,1490484.326948,0
+NNN.US,D,20131011,000000,21.3958,21.6338,21.116,21.6211,2008554.0317287,0
+NNN.US,D,20131014,000000,21.5568,21.6943,21.3169,21.6017,1920290.8434996,0
+NNN.US,D,20131015,000000,21.4992,21.6534,21.2272,21.3051,2217487.2566239,0
+NNN.US,D,20131016,000000,21.3656,21.6943,21.3169,21.6592,1455716.1239595,0
+NNN.US,D,20131017,000000,21.6338,22.2248,21.6211,22.1557,2455462.1690195,0
+NNN.US,D,20131018,000000,22.218,22.2248,21.8377,22.0142,5055383.2531013,0
+NNN.US,D,20131021,000000,22.0142,22.0337,21.5344,21.627,1494098.6451389,0
+NNN.US,D,20131022,000000,21.668,21.8513,21.4992,21.6534,2241965.162488,0
+NNN.US,D,20131023,000000,21.6397,22.1653,21.5207,22.098,5264919.377031,0
+NNN.US,D,20131024,000000,22.1049,22.3955,21.9625,22.3243,1957344.525991,0
+NNN.US,D,20131025,000000,22.4229,23.3172,22.3546,23.1114,2872314.5590395,0
+NNN.US,D,20131028,000000,23.1455,23.1875,22.9651,23.1114,4004525.1094606,0
+NNN.US,D,20131029,000000,23.3201,23.3201,22.9622,23.1006,2760953.5705591,0
+NNN.US,D,20131030,000000,23.1417,23.2284,22.9368,23.1865,2972765.9459452,0
+NNN.US,D,20131031,000000,23.2284,23.325,22.8491,22.8491,4160655.4525987,0
+NNN.US,D,20131101,000000,22.7681,23.0051,22.5965,22.8665,2738554.0258221,0
+NNN.US,D,20131104,000000,22.8665,23.1075,22.6618,23.0772,2345266.9904066,0
+NNN.US,D,20131105,000000,22.8753,23.0217,22.3634,22.4697,2071831.7715392,0
+NNN.US,D,20131106,000000,22.5048,22.8237,22.4345,22.5184,1659565.7206022,0
+NNN.US,D,20131107,000000,22.5555,22.6374,22.2746,22.3906,2012499.5342531,0
+NNN.US,D,20131108,000000,22.2532,22.3712,21.393,21.546,2944987.4754693,0
+NNN.US,D,20131111,000000,21.6075,21.905,21.5188,21.8591,2103152.7865113,0
+NNN.US,D,20131112,000000,21.7479,21.8046,21.387,21.6592,3355062.3780449,0
+NNN.US,D,20131113,000000,21.6387,21.9586,21.5792,21.7674,2302734.9243425,0
+NNN.US,D,20131114,000000,21.826,22.3497,21.826,22.2463,1749105.4552561,0
+NNN.US,D,20131115,000000,22.2805,22.5487,22.2746,22.5301,1802443.563707,0
+NNN.US,D,20131118,000000,22.5184,22.5643,22.1839,22.2112,1112200.0443748,0
+NNN.US,D,20131119,000000,22.14,22.3634,21.9742,22.0971,1549881.1605593,0
+NNN.US,D,20131120,000000,22.1332,22.3438,21.8132,21.8649,1612858.4761911,0
+NNN.US,D,20131121,000000,21.9206,22.0864,21.7197,21.9742,1341275.0186436,0
+NNN.US,D,20131122,000000,21.9382,21.9947,21.6982,21.7197,892915.00204546,0
+NNN.US,D,20131125,000000,21.787,21.787,21.4465,21.4983,993301.79262598,0
+NNN.US,D,20131126,000000,21.4651,21.4895,21.235,21.2544,1671164.3496448,0
+NNN.US,D,20131127,000000,21.274,21.431,21.1891,21.3559,1418652.1880832,0
+NNN.US,D,20131129,000000,21.4349,21.4534,21.0633,21.0896,667491.25815335,0
+NNN.US,D,20131202,000000,21.0896,21.2622,20.8809,21.0487,1519349.6562274,0
+NNN.US,D,20131203,000000,20.9901,21.0691,20.8234,20.8887,801313.31168038,0
+NNN.US,D,20131204,000000,20.7229,20.9833,20.5376,20.6848,1947856.0435687,0
+NNN.US,D,20131205,000000,20.5044,20.6371,20.3543,20.4966,1873677.9302299,0
+NNN.US,D,20131206,000000,20.7229,20.8497,20.5776,20.7141,1338837.7890436,0
+NNN.US,D,20131209,000000,20.7141,20.918,20.5113,20.8702,1483116.2445311,0
+NNN.US,D,20131210,000000,20.8887,21.0175,20.6566,20.6848,1035942.5445704,0
+NNN.US,D,20131211,000000,20.6566,20.6936,20.0012,20.0568,2082595.7750478,0
+NNN.US,D,20131212,000000,20.0938,20.1933,19.9846,19.9846,1910359.414848,0
+NNN.US,D,20131213,000000,20.0724,20.3319,19.9329,20.248,1461248.8504724,0
+NNN.US,D,20131216,000000,20.2236,20.404,20.2236,20.3113,1334565.2035397,0
+NNN.US,D,20131217,000000,20.2899,20.5259,20.1933,20.5044,1288212.7262475,0
+NNN.US,D,20131218,000000,20.5932,20.8116,20.1134,20.7805,1552149.2093077,0
+NNN.US,D,20131219,000000,20.6371,20.6566,20.1679,20.205,2280883.9356997,0
+NNN.US,D,20131220,000000,20.2899,20.3319,20.1933,20.2538,1698363.5038716,0
+NNN.US,D,20131223,000000,20.3708,20.4713,20.2733,20.3319,1253480.4101062,0
+NNN.US,D,20131224,000000,20.2831,20.5776,20.2616,20.3582,676688.54444333,0
+NNN.US,D,20131226,000000,20.4333,20.5776,20.248,20.2538,810232.73123853,0
+NNN.US,D,20131227,000000,20.2236,20.2616,20.1592,20.2089,960012.12774561,0
+NNN.US,D,20131230,000000,20.2616,20.3582,20.125,20.1455,1288057.9001349,0
+NNN.US,D,20131231,000000,20.1933,20.2606,20.1172,20.1446,1087750.8479885,0
+NNN.US,D,20140102,000000,20.1455,20.2324,19.9788,20.1933,1472248.6818346,0
+NNN.US,D,20140103,000000,20.1679,20.4898,20.1679,20.4635,1262552.6050999,0
+NNN.US,D,20140106,000000,20.5493,20.6049,20.3708,20.5562,1400503.6967418,0
+NNN.US,D,20140107,000000,20.6107,20.8955,20.4635,20.6936,1781315.4387024,0
+NNN.US,D,20140108,000000,20.6439,20.7307,20.4284,20.5562,1514457.7662731,0
+NNN.US,D,20140109,000000,20.5776,20.6722,20.2899,20.4499,1068400.6599323,0
+NNN.US,D,20140110,000000,20.7141,21.2418,20.6019,21.1481,1972878.4041731,0
+NNN.US,D,20140113,000000,21.0896,21.116,20.759,20.7951,1519361.9602893,0
+NNN.US,D,20140114,000000,20.8038,21.1413,20.7951,21.0487,1075966.6326785,0
+NNN.US,D,20140115,000000,21.0555,21.387,20.9746,21.3139,1152140.0547264,0
+NNN.US,D,20140116,000000,21.3812,21.5392,21.2983,21.5188,1895683.7449853,0
+NNN.US,D,20140117,000000,21.5188,21.546,21.1413,21.1687,1925928.1545389,0
+NNN.US,D,20140121,000000,21.3198,21.6943,21.274,21.6465,1983255.8550695,0
+NNN.US,D,20140122,000000,21.6534,21.9869,21.6387,21.9382,1498840.8356731,0
+NNN.US,D,20140123,000000,21.9274,21.9947,21.7547,21.981,1897671.8763249,0
+NNN.US,D,20140124,000000,21.9206,22.1254,21.8747,21.9313,2364296.2475143,0
+NNN.US,D,20140127,000000,22.0239,22.0796,21.4895,21.6007,2455256.0759822,0
+NNN.US,D,20140128,000000,21.6465,21.9137,21.6465,21.8649,1501824.5706902,0
+NNN.US,D,20140129,000000,21.7489,21.943,21.669,21.8611,1436231.6165606,0
+NNN.US,D,20140130,000000,22.0239,22.3809,21.903,22.2668,1661955.7846314,0
+NNN.US,D,20140131,000000,21.984,22.5759,21.9362,22.3282,1485732.9083675,0
+NNN.US,D,20140203,000000,22.3604,22.3604,21.5685,21.6133,2087427.1700309,0
+NNN.US,D,20140204,000000,21.6602,21.7148,21.3714,21.6133,2123707.7472979,0
+NNN.US,D,20140205,000000,21.5451,21.6602,21.4465,21.5685,1101183.8075967,0
+NNN.US,D,20140206,000000,21.5792,21.8347,21.5188,21.8172,1097131.6698689,0
+NNN.US,D,20140207,000000,21.8835,21.9722,21.669,21.903,1420270.1722265,0
+NNN.US,D,20140210,000000,21.8347,22.2911,21.8016,22.2044,1755968.0457955,0
+NNN.US,D,20140211,000000,22.8647,22.8647,22.1478,22.4745,1525915.9239421,0
+NNN.US,D,20140212,000000,22.1547,22.5847,22.0727,22.5681,1076596.1905138,0
+NNN.US,D,20140213,000000,22.495,23.0021,22.4326,22.6774,2107961.6240476,0
+NNN.US,D,20140214,000000,22.6842,22.9124,22.615,22.8519,1119219.5117038,0
+NNN.US,D,20140218,000000,22.8851,23.0021,22.7574,22.9641,1261238.1211508,0
+NNN.US,D,20140219,000000,22.9573,23.2518,22.8851,23.0373,1181081.2590543,0
+NNN.US,D,20140220,000000,23.0675,23.3211,23.0675,23.167,1337555.0905878,0
+NNN.US,D,20140221,000000,23.209,23.3776,23.0451,23.3562,1577885.2055038,0
+NNN.US,D,20140224,000000,23.3328,23.6712,23.2743,23.4283,2298194.7254917,0
+NNN.US,D,20140225,000000,23.4361,23.7414,23.2831,23.5775,1217466.4208476,0
+NNN.US,D,20140226,000000,23.6965,23.7189,23.5016,23.6849,989502.91350621,0
+NNN.US,D,20140227,000000,23.6604,23.8458,23.6302,23.7473,1638400.6834118,0
+NNN.US,D,20140228,000000,23.6965,24.2174,23.6965,24.1365,3095487.6849376,0
+NNN.US,D,20140303,000000,24.0926,24.2739,23.9706,24.2613,2225749.4342075,0
+NNN.US,D,20140304,000000,24.4319,24.4446,24.0496,24.1218,1425376.357926,0
+NNN.US,D,20140305,000000,24.2096,24.2388,23.6917,23.758,1296416.4595369,0
+NNN.US,D,20140306,000000,23.7337,23.7337,23.3416,23.5464,1708665.0797195,0
+NNN.US,D,20140307,000000,23.4421,23.4421,22.8325,22.9573,1884254.2967942,0
+NNN.US,D,20140310,000000,22.5623,22.9338,22.5623,22.8978,1999790.4636216,0
+NNN.US,D,20140311,000000,22.8451,23.2665,22.8451,23.2479,1245126.9773967,0
+NNN.US,D,20140312,000000,23.1933,23.4645,23.1933,23.2587,1227318.8984352,0
+NNN.US,D,20140313,000000,23.2743,23.2967,23.0451,23.0451,1345845.9776492,0
+NNN.US,D,20140314,000000,22.9338,23.3211,22.9338,23.0451,1272330.2329775,0
+NNN.US,D,20140317,000000,23.0997,23.1407,23.0139,23.0324,1256782.0000565,0
+NNN.US,D,20140318,000000,23.126,23.1621,22.9719,23.0762,1239802.394598,0
+NNN.US,D,20140319,000000,23.126,23.3172,22.4014,22.416,1527046.8723008,0
+NNN.US,D,20140320,000000,22.3214,22.416,22.1088,22.2775,1351315.1331755,0
+NNN.US,D,20140321,000000,22.3399,22.8325,22.2717,22.8042,2493943.1226943,0
+NNN.US,D,20140324,000000,22.8919,22.9719,22.5224,22.7291,996453.68315613,0
+NNN.US,D,20140325,000000,22.7896,22.9388,22.6286,22.8383,837734.36032102,0
+NNN.US,D,20140326,000000,22.8783,22.9338,22.4833,22.5545,1232273.3340376,0
+NNN.US,D,20140327,000000,22.5428,22.615,22.2999,22.5154,1936206.1476014,0
+NNN.US,D,20140328,000000,22.6286,22.9056,22.615,22.7759,857909.94586484,0
+NNN.US,D,20140331,000000,22.8695,23.126,22.6374,23.0822,1499429.3799685,0
+NNN.US,D,20140401,000000,23.0519,23.0822,22.495,22.65,2364832.4995466,0
+NNN.US,D,20140402,000000,22.6842,22.7691,22.5154,22.6618,1390154.9553232,0
+NNN.US,D,20140403,000000,22.3282,22.456,22.1547,22.3604,2401582.6818437,0
+NNN.US,D,20140404,000000,22.537,22.9495,22.4395,22.5759,2226900.8893361,0
+NNN.US,D,20140407,000000,22.5955,22.9388,22.5759,22.8325,2023841.8286722,0
+NNN.US,D,20140408,000000,22.8851,23.167,22.7896,23.088,1526663.3957041,0
+NNN.US,D,20140409,000000,23.0938,23.1211,22.7164,22.8647,932010.13347811,0
+NNN.US,D,20140410,000000,22.9192,23.2743,22.7574,22.8647,1907321.3368907,0
+NNN.US,D,20140411,000000,22.7389,22.9768,22.6696,22.8519,1829728.8463673,0
+NNN.US,D,20140414,000000,22.9495,23.0139,22.65,22.7954,1660776.6453634,0
+NNN.US,D,20140415,000000,22.7896,23.1407,22.7896,23.126,2052203.7167511,0
+NNN.US,D,20140416,000000,23.1621,23.1621,22.8647,23.0675,2083547.2891701,0
+NNN.US,D,20140417,000000,22.9934,23.0997,22.8256,22.9641,5978154.0614112,0
+NNN.US,D,20140421,000000,22.9495,23.167,22.8451,23.0187,918674.58102687,0
+NNN.US,D,20140422,000000,23.0081,23.2002,22.7896,23.1933,1194290.6948708,0
+NNN.US,D,20140423,000000,23.2158,23.2352,22.9446,23.0187,1304320.7939861,0
+NNN.US,D,20140424,000000,23.0938,23.326,22.8783,23.1933,958160.36642569,0
+NNN.US,D,20140425,000000,23.1621,23.3972,23.0822,23.1475,1591915.9374538,0
+NNN.US,D,20140428,000000,23.1601,23.6634,23.1241,23.4508,1829913.4072962,0
+NNN.US,D,20140429,000000,23.5464,23.5464,23.1894,23.3201,1389488.4853022,0
+NNN.US,D,20140430,000000,23.3201,23.3903,23.1767,23.2264,1664700.6157795,0
+NNN.US,D,20140501,000000,23.2557,23.2557,22.8383,23.1641,1433923.5796109,0
+NNN.US,D,20140502,000000,23.1016,23.5941,23.0343,23.5853,1797990.5186282,0
+NNN.US,D,20140505,000000,23.3162,23.7912,23.2392,23.7005,1414224.7764667,0
+NNN.US,D,20140506,000000,23.7434,23.8048,23.5639,23.7151,1385019.0348074,0
+NNN.US,D,20140507,000000,23.7219,23.9999,23.6264,23.9356,1429218.3012625,0
+NNN.US,D,20140508,000000,23.8926,24.077,23.838,23.9452,1210579.2221843,0
+NNN.US,D,20140509,000000,23.9452,24.1101,23.8585,23.9082,1512471.6856105,0
+NNN.US,D,20140512,000000,24.0125,24.1715,23.9609,24.1471,2273877.7977711,0
+NNN.US,D,20140513,000000,24.2047,24.3626,24.0632,24.1227,1494747.6844055,0
+NNN.US,D,20140514,000000,24.1101,24.2583,23.8789,23.9326,1525245.3525671,0
+NNN.US,D,20140515,000000,23.9521,24.0438,23.3766,23.838,3005470.1425455,0
+NNN.US,D,20140516,000000,23.8048,24.1227,23.7005,24.115,1539547.7992181,0
+NNN.US,D,20140519,000000,24.0125,24.1978,23.7219,23.798,1627424.4348349,0
+NNN.US,D,20140520,000000,23.838,23.9784,23.6322,23.6751,1529442.0630225,0
+NNN.US,D,20140521,000000,23.6683,23.7492,23.1445,23.5464,2969982.1519343,0
+NNN.US,D,20140522,000000,23.5024,23.6,23.3308,23.3552,1512293.2767126,0
+NNN.US,D,20140523,000000,23.4361,23.5464,23.3162,23.403,1839945.3191202,0
+NNN.US,D,20140527,000000,23.4966,23.6127,23.403,23.5249,1490701.6987087,0
+NNN.US,D,20140528,000000,23.4713,23.8507,23.2557,23.7834,1742723.7484703,0
+NNN.US,D,20140529,000000,23.8097,23.8673,23.6127,23.8507,872673.79483803,0
+NNN.US,D,20140530,000000,23.8048,23.9697,23.7766,23.8048,1100689.5944426,0
+NNN.US,D,20140602,000000,23.8048,24.115,23.7083,23.9911,889972.28056806,0
+NNN.US,D,20140603,000000,23.9697,24.2203,23.9697,24.1599,1212585.8096168,0
+NNN.US,D,20140604,000000,24.1305,24.2701,24.0896,24.2359,1189904.296794,0
+NNN.US,D,20140605,000000,24.2885,24.8133,24.2359,24.7762,1440818.9809821,0
+NNN.US,D,20140606,000000,24.864,24.9596,24.5743,24.6953,1423255.9579207,0
+NNN.US,D,20140609,000000,24.7021,24.9,24.3548,24.4437,1788906.0195725,0
+NNN.US,D,20140610,000000,24.4368,24.5929,24.3149,24.505,1428206.2921691,0
+NNN.US,D,20140611,000000,24.4563,24.5792,24.3276,24.5539,1142286.5518003,0
+NNN.US,D,20140612,000000,24.4924,24.7557,24.3548,24.7489,2340102.360413,0
+NNN.US,D,20140613,000000,24.7411,24.7898,24.5539,24.7411,1119847.018862,0
+NNN.US,D,20140616,000000,24.6738,24.8387,24.511,24.5461,1566153.2824569,0
+NNN.US,D,20140617,000000,24.5695,24.9,24.4924,24.7898,1962362.53258,0
+NNN.US,D,20140618,000000,24.7762,25.0902,24.6806,24.982,1234698.2595756,0
+NNN.US,D,20140619,000000,25.0015,25.3487,24.8923,25.3409,2114263.3544309,0
+NNN.US,D,20140620,000000,25.3624,25.5126,25.2463,25.497,1888754.5074438,0
+NNN.US,D,20140623,000000,25.4784,25.6208,25.2687,25.2785,2169235.852441,0
+NNN.US,D,20140624,000000,24.9274,25.3965,24.9274,25.2463,1894754.7883099,0
+NNN.US,D,20140625,000000,25.1371,25.3409,25.0981,25.2463,1526407.0610807,0
+NNN.US,D,20140626,000000,25.3155,25.3155,25.0346,25.2054,1736754.227759,0
+NNN.US,D,20140627,000000,25.1653,25.4091,25.1371,25.3282,1934604.568874,0
+NNN.US,D,20140630,000000,25.3487,25.3965,25.1303,25.3077,2567358.3841936,0
+NNN.US,D,20140701,000000,25.3155,25.4384,25.1303,25.4151,3151324.5432981,0
+NNN.US,D,20140702,000000,25.4151,25.4511,25.1049,25.3194,1468327.7874341,0
+NNN.US,D,20140703,000000,25.3194,25.3194,24.7372,25.0015,1163697.6702292,0
+NNN.US,D,20140707,000000,24.9897,25.1926,24.9069,25.1097,1896487.6103645,0
+NNN.US,D,20140708,000000,25.0648,25.5954,25.0648,25.4638,1858590.0742927,0
+NNN.US,D,20140709,000000,25.4229,25.5399,25.2873,25.5126,1368711.0260624,0
+NNN.US,D,20140710,000000,25.3838,25.73,25.3838,25.4842,2079279.8303586,0
+NNN.US,D,20140711,000000,25.4151,25.6023,25.2873,25.5583,1597040.5792462,0
+NNN.US,D,20140714,000000,25.614,25.614,25.3624,25.5867,1030858.9163178,0
+NNN.US,D,20140715,000000,25.6023,25.7223,25.4902,25.614,1120633.4534868,0
+NNN.US,D,20140716,000000,25.5048,25.573,25.2873,25.4443,2087855.7615213,0
+NNN.US,D,20140717,000000,25.4091,25.6062,25.3487,25.4443,1155324.7560883,0
+NNN.US,D,20140718,000000,25.534,25.8237,25.4638,25.73,2822983.4734226,0
+NNN.US,D,20140721,000000,25.6745,25.7359,25.534,25.6979,999473.30502057,0
+NNN.US,D,20140722,000000,25.7437,25.889,25.6023,25.6208,1389153.1996147,0
+NNN.US,D,20140723,000000,25.73,25.771,25.5477,25.655,1050705.3682051,0
+NNN.US,D,20140724,000000,25.6745,25.7437,25.2785,25.3409,1935807.2909273,0
+NNN.US,D,20140725,000000,25.2531,25.4229,25.1371,25.177,2028969.5464801,0
+NNN.US,D,20140728,000000,25.2385,25.4229,25.1858,25.3282,2120210.3176953,0
+NNN.US,D,20140729,000000,25.3848,25.3848,25.1019,25.1019,1584601.1726386,0
+NNN.US,D,20140730,000000,25.1078,25.2375,24.6474,24.666,2007060.1135431,0
+NNN.US,D,20140731,000000,24.5577,24.6728,24.4339,24.4826,3176273.0795309,0
+NNN.US,D,20140801,000000,24.4826,24.6426,24.3832,24.4914,2318502.5797012,0
+NNN.US,D,20140804,000000,24.5032,24.6474,24.312,24.6114,1748392.8450028,0
+NNN.US,D,20140805,000000,24.6953,24.8737,24.4465,24.5665,1873071.9551801,0
+NNN.US,D,20140806,000000,24.5577,24.825,24.5509,24.6875,2217005.3475318,0
+NNN.US,D,20140807,000000,24.7304,24.9557,24.7021,24.8952,1626433.9578499,0
+NNN.US,D,20140808,000000,24.8952,25.0668,24.8211,24.9927,1547152.7348271,0
+NNN.US,D,20140811,000000,25.0249,25.1907,24.7976,25.0308,1412340.204315,0
+NNN.US,D,20140812,000000,25.0668,25.2122,24.9927,25.0883,1311632.4827859,0
+NNN.US,D,20140813,000000,25.1907,25.493,25.1702,25.4658,1059566.3434691,0
+NNN.US,D,20140814,000000,25.5301,25.6178,25.3907,25.5545,1144153.6931977,0
+NNN.US,D,20140815,000000,25.6101,25.6861,25.4238,25.5301,1283910.4059272,0
+NNN.US,D,20140818,000000,25.6042,25.7827,25.4852,25.768,1074081.0351883,0
+NNN.US,D,20140819,000000,25.7964,25.9251,25.7135,25.8734,948903.61050306,0
+NNN.US,D,20140820,000000,25.9104,26.1485,25.8042,26.045,1196035.8209873,0
+NNN.US,D,20140821,000000,26.051,26.0919,25.8519,25.8734,846331.8235921,0
+NNN.US,D,20140822,000000,25.8734,25.889,25.5545,25.6793,1140654.2129181,0
+NNN.US,D,20140825,000000,25.8159,25.8217,25.535,25.6306,693741.97427333,0
+NNN.US,D,20140826,000000,25.6647,25.7408,25.6042,25.6306,882543.70317999,0
+NNN.US,D,20140827,000000,25.6793,25.7135,25.5496,25.6598,1113685.7598524,0
+NNN.US,D,20140828,000000,25.5496,25.7067,25.5301,25.5896,991224.45683741,0
+NNN.US,D,20140829,000000,25.6647,25.6939,25.5223,25.5603,1521849.4314754,0
+NNN.US,D,20140902,000000,25.5769,25.6228,25.3624,25.4745,1398172.0770067,0
+NNN.US,D,20140903,000000,25.4794,25.5603,25.3487,25.3907,812497.70397148,0
+NNN.US,D,20140904,000000,25.3624,25.5301,25.2375,25.3556,1047445.8171331,0
+NNN.US,D,20140905,000000,25.4023,25.7271,25.3556,25.7193,1255444.9586605,0
+NNN.US,D,20140908,000000,25.6939,25.811,25.4852,25.5545,1323054.7536075,0
+NNN.US,D,20140909,000000,25.5994,25.6101,25.3077,25.4589,964784.05309607,0
+NNN.US,D,20140910,000000,25.4159,25.4159,25.0249,25.1019,1181122.272594,0
+NNN.US,D,20140911,000000,25.0883,25.1907,24.9352,25.0522,853394.35513785,0
+NNN.US,D,20140912,000000,24.9508,24.9683,23.9765,24.1101,2882302.3813083,0
+NNN.US,D,20140915,000000,24.1227,24.2973,23.8819,23.9346,1250687.3880489,0
+NNN.US,D,20140916,000000,23.9891,24.4075,23.9765,24.352,1685484.2270501,0
+NNN.US,D,20140917,000000,24.4339,24.5773,24.229,24.2418,1255847.9166885,0
+NNN.US,D,20140918,000000,24.2476,24.3041,23.8028,23.8078,1294756.4365153,0
+NNN.US,D,20140919,000000,23.919,24.1978,23.6897,24.1608,2698353.5794931,0
+NNN.US,D,20140922,000000,24.1637,24.229,23.9589,24.1549,1770472.4841298,0
+NNN.US,D,20140923,000000,24.1608,24.3041,23.919,23.9316,1930978.9719597,0
+NNN.US,D,20140924,000000,23.9492,24.1978,23.8409,23.8751,1628851.7060184,0
+NNN.US,D,20140925,000000,23.8751,23.9346,23.6332,23.7171,1169758.4460665,0
+NNN.US,D,20140926,000000,23.7171,24.1383,23.641,24.115,1193178.2026049,0
+NNN.US,D,20140929,000000,23.9979,24.0828,23.8078,24.0701,1011037.0725544,0
+NNN.US,D,20140930,000000,24.0701,24.0701,23.7716,23.7932,1075025.3719411,0
+NNN.US,D,20141001,000000,23.8273,23.9891,23.6897,23.8477,1893671.0055219,0
+NNN.US,D,20141002,000000,23.8711,24.034,23.7473,23.919,939209.03504354,0
+NNN.US,D,20141003,000000,24.0057,24.0828,23.7658,24.0057,795294.57472138,0
+NNN.US,D,20141006,000000,24.0184,24.312,24.0184,24.0828,903919.96010013,0
+NNN.US,D,20141007,000000,24.034,24.1774,23.9589,23.9979,1130232.6724664,0
+NNN.US,D,20141008,000000,24.0253,24.5577,23.9891,24.5509,1376694.3115757,0
+NNN.US,D,20141009,000000,24.5577,25.0444,24.5577,24.7489,1318582.2270973,0
+NNN.US,D,20141010,000000,24.7772,25.0746,24.7099,24.7157,1664448.38251,0
+NNN.US,D,20141013,000000,24.7099,25.0054,24.627,24.825,1816242.5691575,0
+NNN.US,D,20141014,000000,24.8952,25.5603,24.8211,25.2863,1373895.1374874,0
+NNN.US,D,20141015,000000,25.1976,25.6306,25.0308,25.4238,2034904.2056826,0
+NNN.US,D,20141016,000000,25.2248,25.7486,25.0054,25.6647,1951591.3517019,0
+NNN.US,D,20141017,000000,25.8441,25.8441,25.2122,25.3711,2209113.3171445,0
+NNN.US,D,20141020,000000,25.3624,25.7827,25.3487,25.7758,849985.10464575,0
+NNN.US,D,20141021,000000,25.8042,26.0099,25.6384,25.9563,924393.91914566,0
+NNN.US,D,20141022,000000,25.9855,26.2186,25.8978,25.9251,1004299.5733112,0
+NNN.US,D,20141023,000000,26.0704,26.1279,25.7017,25.7827,3362026.4770953,0
+NNN.US,D,20141024,000000,25.7827,25.8042,25.5301,25.7017,1547520.8313464,0
+NNN.US,D,20141027,000000,25.7135,25.7758,25.5145,25.6939,2116039.2407022,0
+NNN.US,D,20141028,000000,25.733,25.733,25.4023,25.6725,2122820.8295007,0
+NNN.US,D,20141029,000000,25.6647,26.1933,25.5525,25.9144,7161862.2376867,0
+NNN.US,D,20141030,000000,25.8832,26.3201,25.7554,26.3132,4139946.6910381,0
+NNN.US,D,20141031,000000,26.3961,26.5619,26.1095,26.5366,3616494.9845031,0
+NNN.US,D,20141103,000000,26.521,27.309,26.4732,27.1413,3900024.6608427,0
+NNN.US,D,20141104,000000,27.1978,27.7264,27.0086,27.4758,3481675.2766216,0
+NNN.US,D,20141105,000000,27.783,27.783,27.0086,27.1286,1771114.3460269,0
+NNN.US,D,20141106,000000,27.0632,27.2817,26.5932,26.6186,2685811.6390361,0
+NNN.US,D,20141107,000000,26.6946,26.9472,26.4868,26.7375,1654861.4675923,0
+NNN.US,D,20141110,000000,26.7522,27.2457,26.6809,27.0993,1438722.1637622,0
+NNN.US,D,20141111,000000,26.5766,26.8067,26.521,26.6683,7925406.180607,0
+NNN.US,D,20141112,000000,26.6468,26.8906,26.6186,26.7033,2581362.4573429,0
+NNN.US,D,20141113,000000,26.7453,26.8974,26.4167,26.4303,2010455.0092963,0
+NNN.US,D,20141114,000000,26.4537,26.6468,26.0304,26.0841,1972514.4090077,0
+NNN.US,D,20141117,000000,26.1045,26.325,25.9602,26.1855,1939028.904475,0
+NNN.US,D,20141118,000000,26.2118,26.4537,26.1387,26.2996,1549270.0588169,0
+NNN.US,D,20141119,000000,26.3132,26.362,25.9827,26.0061,1448843.2800351,0
+NNN.US,D,20141120,000000,25.9777,26.2713,25.8169,26.1933,1400859.4891991,0
+NNN.US,D,20141121,000000,26.3542,26.362,26.0538,26.1855,947482.49135056,0
+NNN.US,D,20141124,000000,26.2537,26.4371,26.203,26.4039,1167386.8381302,0
+NNN.US,D,20141125,000000,26.3961,26.4996,26.1387,26.4167,1455938.6224127,0
+NNN.US,D,20141126,000000,26.5074,26.5298,26.2937,26.4615,2231252.4259041,0
+NNN.US,D,20141128,000000,26.521,26.9872,26.4937,26.8223,2602024.0533328,0
+NNN.US,D,20141201,000000,26.8067,26.8633,26.48,26.4868,1538962.3309381,0
+NNN.US,D,20141202,000000,26.4537,26.5074,26.3318,26.4167,1123707.4182915,0
+NNN.US,D,20141203,000000,26.4303,26.4615,26.1777,26.2801,1742912.4107531,0
+NNN.US,D,20141204,000000,26.2801,26.3845,26.0899,26.3064,1770245.8843226,0
+NNN.US,D,20141205,000000,26.362,26.3679,26.0675,26.3318,2130544.704375,0
+NNN.US,D,20141208,000000,26.3757,26.6683,26.1777,26.3542,1418018.528894,0
+NNN.US,D,20141209,000000,26.2411,26.598,26.2294,26.5435,1138396.4175546,0
+NNN.US,D,20141210,000000,26.48,26.6186,26.2537,26.3484,1068387.3305319,0
+NNN.US,D,20141211,000000,26.444,26.7453,26.2996,26.6536,1256100.149958,0
+NNN.US,D,20141212,000000,26.6117,26.8555,26.5366,26.5844,1452632.9311085,0
+NNN.US,D,20141215,000000,26.6264,26.6614,26.3201,26.521,1733566.4503815,0
+NNN.US,D,20141216,000000,26.521,26.7648,26.165,26.5688,2051881.760464,0
+NNN.US,D,20141217,000000,26.6186,27.3276,26.2713,27.3208,2006091.1686664,0
+NNN.US,D,20141218,000000,27.428,27.5461,27.1764,27.5461,2408178.6843748,0
+NNN.US,D,20141219,000000,27.6026,27.8659,27.6026,27.8425,3930799.1703976,0
+NNN.US,D,20141222,000000,27.9205,28.0815,27.7674,28.0815,1574253.4565585,0
+NNN.US,D,20141223,000000,28.1624,28.1624,27.8171,27.9283,1774586.1421672,0
+NNN.US,D,20141224,000000,27.899,28.1488,27.8659,28.0346,697769.50387724,0
+NNN.US,D,20141226,000000,28.1175,28.1868,27.8025,27.8211,979519.19259143,0
+NNN.US,D,20141229,000000,27.8377,28.0346,27.8211,27.9352,961385.0559889,0
+NNN.US,D,20141230,000000,27.9741,28.1175,27.8513,27.8854,683835.15374558,0
+NNN.US,D,20141231,000000,27.9507,28.1361,27.3773,27.4046,844780.48645088,0
+NNN.US,D,20150102,000000,27.587,27.8103,27.4622,27.7752,1036559.7983437,0
+NNN.US,D,20150105,000000,27.6972,28.1946,27.5509,28.1293,1516841.6782714,0
+NNN.US,D,20150106,000000,28.2073,28.9377,28.1546,28.9026,2920658.2436868,0
+NNN.US,D,20150107,000000,28.9641,29.6683,28.7193,29.4332,2023657.2677433,0
+NNN.US,D,20150108,000000,29.1864,29.2928,28.7486,28.9963,2448348.370549,0
+NNN.US,D,20150109,000000,28.8549,29.4859,28.8461,29.2996,1924421.9322914,0
+NNN.US,D,20150112,000000,29.1592,29.5181,29.0947,29.5103,1549523.3174249,0
+NNN.US,D,20150113,000000,29.4049,29.7746,29.2371,29.4722,1852152.9992282,0
+NNN.US,D,20150114,000000,29.1035,29.7599,29.0109,29.7366,1389787.8841424,0
+NNN.US,D,20150115,000000,29.443,29.875,29.443,29.8516,1293442.9779047,0
+NNN.US,D,20150116,000000,29.7687,30.469,29.7092,30.4114,1502393.6335543,0
+NNN.US,D,20150120,000000,30.309,30.5792,29.9969,30.0955,1817457.5952727,0
+NNN.US,D,20150121,000000,30.0282,30.2407,29.9423,30.2154,1387454.2137303,0
+NNN.US,D,20150122,000000,30.3725,30.5031,30.2232,30.4895,2001967.2572441,0
+NNN.US,D,20150123,000000,30.469,30.7752,30.4046,30.4807,1233939.5090901,0
+NNN.US,D,20150126,000000,30.3802,30.8093,30.3334,30.7947,2192286.4871217,0
+NNN.US,D,20150127,000000,30.6367,30.9293,30.3899,30.5724,2941871.4717865,0
+NNN.US,D,20150128,000000,30.7839,30.8542,30.3402,30.4328,1897140.7509851,0
+NNN.US,D,20150129,000000,30.389,30.5724,30.0886,30.4475,1556698.636205,0
+NNN.US,D,20150130,000000,30.389,30.468,30.0886,30.1091,3010689.1154793,0
+NNN.US,D,20150202,000000,30.113,30.113,29.2577,29.8574,2382393.471931,0
+NNN.US,D,20150203,000000,29.835,29.8692,29.5444,29.7736,2041421.2571496,0
+NNN.US,D,20150204,000000,29.6877,29.7921,29.5317,29.7219,1667977.5976059,0
+NNN.US,D,20150205,000000,29.7288,30.1033,29.5932,30.0973,1069078.4086767,0
+NNN.US,D,20150206,000000,29.9423,29.9423,28.575,28.7242,2163784.1276692,0
+NNN.US,D,20150209,000000,28.7593,28.9621,28.4091,28.5593,1754725.335541,0
+NNN.US,D,20150210,000000,28.5037,28.6988,28.2297,28.5505,1347631.091967,0
+NNN.US,D,20150211,000000,28.575,28.81,28.3252,28.5135,1047310.4724519,0
+NNN.US,D,20150212,000000,28.6813,28.9621,27.8113,28.6763,2475727.9843507,0
+NNN.US,D,20150213,000000,28.6198,28.9309,28.2639,28.8169,2075717.8044309,0
+NNN.US,D,20150217,000000,28.8022,29.482,28.7398,29.0334,3059791.5506121,0
+NNN.US,D,20150218,000000,29.0334,29.3357,28.731,29.3298,2077235.3054018,0
+NNN.US,D,20150219,000000,29.2167,29.2772,28.4598,28.4891,1427356.2865577,0
+NNN.US,D,20150220,000000,28.4891,28.9358,28.4169,28.8431,1376462.5850761,0
+NNN.US,D,20150223,000000,28.9621,29.2733,28.7749,29.2645,1539083.3208803,0
+NNN.US,D,20150224,000000,29.0626,29.0626,28.3487,28.4598,1855763.2160651,0
+NNN.US,D,20150225,000000,28.4023,28.9777,28.3829,28.575,1739555.4525242,0
+NNN.US,D,20150226,000000,28.496,28.5505,28.0308,28.1985,1347298.882295,0
+NNN.US,D,20150227,000000,28.2121,28.375,27.9995,28.2814,2427700.1039595,0
+NNN.US,D,20150302,000000,28.3575,28.8169,28.3174,28.6813,1717911.5822572,0
+NNN.US,D,20150303,000000,28.5593,28.7174,28.3096,28.7174,1432779.3018517,0
+NNN.US,D,20150304,000000,28.6676,28.8295,28.4452,28.5681,1013474.3021543,0
+NNN.US,D,20150305,000000,28.5681,28.9309,28.5555,28.575,1350968.5687646,0
+NNN.US,D,20150306,000000,27.9771,28.0561,27.1295,27.2485,2803951.1402994,0
+NNN.US,D,20150309,000000,27.466,27.6855,27.3051,27.5938,1643076.2269438,0
+NNN.US,D,20150310,000000,27.5236,27.7069,27.4738,27.5509,1635677.3843721,0
+NNN.US,D,20150311,000000,27.6572,27.8181,27.3822,27.8035,1747361.354478,0
+NNN.US,D,20150312,000000,27.9147,28.496,27.7488,27.9927,2505730.4140198,0
+NNN.US,D,20150313,000000,28.0171,28.0775,27.7684,27.9713,1514448.5382267,0
+NNN.US,D,20150316,000000,28.1478,28.4091,28.0366,28.1692,1454693.8614811,0
+NNN.US,D,20150317,000000,28.1926,28.3575,28.0171,28.0775,1614759.4537587,0
+NNN.US,D,20150318,000000,28.1263,28.9943,27.8542,28.8842,1721329.0354572,0
+NNN.US,D,20150319,000000,28.7593,29.2099,28.7174,28.9427,1799299.8758848,0
+NNN.US,D,20150320,000000,29.0626,29.7414,29.0558,29.7219,2748178.878264,0
+NNN.US,D,20150323,000000,29.6956,30.0671,29.5219,29.6527,1288082.5082587,0
+NNN.US,D,20150324,000000,29.56,29.6527,29.2099,29.2391,1302877.1173867,0
+NNN.US,D,20150325,000000,29.1952,29.3855,28.8363,28.8998,1138682.4869944,0
+NNN.US,D,20150326,000000,28.7242,29.0012,28.4726,28.5681,1168988.4168576,0
+NNN.US,D,20150327,000000,28.6082,28.7105,28.3829,28.4091,1261899.4644793,0
+NNN.US,D,20150330,000000,28.7456,28.8598,28.5213,28.8169,1396921.1640442,0
+NNN.US,D,20150331,000000,28.7398,29.0266,28.6539,28.7944,1404378.4509101,0
+NNN.US,D,20150401,000000,28.5037,29.0334,28.4598,28.8295,1557992.6133842,0
+NNN.US,D,20150402,000000,28.8782,29.4205,28.8782,29.2391,1456397.9740579,0
+NNN.US,D,20150406,000000,29.2772,29.598,29.203,29.4069,1543617.3677002,0
+NNN.US,D,20150407,000000,29.1786,29.3484,28.7398,28.768,1206515.8057331,0
+NNN.US,D,20150408,000000,28.7505,28.9621,28.6813,28.8295,963391.64342139,0
+NNN.US,D,20150409,000000,28.7456,28.7593,28.2121,28.3575,1504620.668763,0
+NNN.US,D,20150410,000000,28.5301,28.81,28.4111,28.5906,1746084.8080532,0
+NNN.US,D,20150413,000000,28.4598,28.7047,28.4452,28.5457,1094714.9470389,0
+NNN.US,D,20150414,000000,28.731,28.9427,28.6335,28.7866,1015324.0127973,0
+NNN.US,D,20150415,000000,28.768,28.8998,28.5457,28.5681,1398005.9721707,0
+NNN.US,D,20150416,000000,28.4891,29.006,28.3887,28.8734,1879368.5588709,0
+NNN.US,D,20150417,000000,28.768,28.9066,28.4169,28.6813,1486706.9799366,0
+NNN.US,D,20150420,000000,28.7807,28.892,28.575,28.7105,956213.24862583,0
+NNN.US,D,20150421,000000,28.8431,29.1094,28.7105,28.81,862131.26444409,0
+NNN.US,D,20150422,000000,28.7866,28.9777,28.6813,28.81,1004403.1324991,0
+NNN.US,D,20150423,000000,28.6988,28.9777,28.6813,28.9358,838325.98063199,0
+NNN.US,D,20150424,000000,28.9163,29.1182,28.8022,28.8431,804182.20878622,0
+NNN.US,D,20150427,000000,28.8519,29.0196,28.4364,28.6471,1142776.6636004,0
+NNN.US,D,20150428,000000,28.5584,28.7056,28.3068,28.3711,1268103.7877057,0
+NNN.US,D,20150429,000000,28.023,28.3545,27.6894,27.7099,1814837.8554209,0
+NNN.US,D,20150430,000000,27.5977,27.7752,27.0701,27.271,2595096.8664682,0
+NNN.US,D,20150501,000000,27.3051,27.6455,27.1842,27.4027,1810471.964114,0
+NNN.US,D,20150504,000000,27.5655,27.8523,27.4475,27.6104,1639239.4102998,0
+NNN.US,D,20150505,000000,27.5109,27.5529,26.6234,26.6595,2098859.6942375,0
+NNN.US,D,20150506,000000,26.6234,26.6448,26.0538,26.2216,2757003.9666808,0
+NNN.US,D,20150507,000000,26.2684,26.7863,26.0216,26.7453,2410627.1926981,0
+NNN.US,D,20150508,000000,27.1355,27.6309,27.0282,27.271,1837789.0322676,0
+NNN.US,D,20150511,000000,27.1295,27.3627,26.5463,26.717,1697814.9477774,0
+NNN.US,D,20150512,000000,26.5171,27.1295,26.2216,27.1295,1831251.4740307,0
+NNN.US,D,20150513,000000,27.311,27.6835,26.5591,26.6156,1739500.0842455,0
+NNN.US,D,20150514,000000,26.7229,27.2476,26.6234,27.231,1177502.8277107,0
+NNN.US,D,20150515,000000,27.4027,27.8025,27.3899,27.6104,1560494.4393093,0
+NNN.US,D,20150518,000000,27.4339,27.6523,27.349,27.5977,1674590.0055528,0
+NNN.US,D,20150519,000000,27.4475,27.6523,27.4339,27.4953,881084.64650322,0
+NNN.US,D,20150520,000000,27.5587,27.6523,27.2847,27.3899,1100477.3493744,0
+NNN.US,D,20150521,000000,27.4339,27.4622,26.9218,27.0993,1003592.0897504,0
+NNN.US,D,20150522,000000,27.0428,27.2203,26.8868,27.0428,1191865.7693328,0
+NNN.US,D,20150526,000000,26.9862,27.0282,26.7453,26.8643,1209784.5848516,0
+NNN.US,D,20150527,000000,26.8818,27.0993,26.8643,26.9062,1007538.6176133,0
+NNN.US,D,20150528,000000,26.874,27.0506,26.7512,26.9296,916892.54272453,0
+NNN.US,D,20150529,000000,26.913,27.0544,26.5961,26.6361,1732040.7467027,0
+NNN.US,D,20150601,000000,26.6527,26.9218,26.6088,26.8077,1620694.1129612,0
+NNN.US,D,20150602,000000,26.7794,26.7794,26.3669,26.6029,1143267.800739,0
+NNN.US,D,20150603,000000,26.5239,26.6088,26.1055,26.1357,1527851.7630185,0
+NNN.US,D,20150604,000000,26.1269,26.2499,25.9251,26.0841,2023103.5849566,0
+NNN.US,D,20150605,000000,25.7076,26.0616,25.4384,25.8637,1954102.4056734,0
+NNN.US,D,20150608,000000,25.9348,26.1104,25.7642,25.9661,1108644.1704781,0
+NNN.US,D,20150609,000000,25.9104,25.9943,25.5789,25.6032,769159.72185121,0
+NNN.US,D,20150610,000000,25.5867,25.8188,25.4229,25.616,1381305.2587826,0
+NNN.US,D,20150611,000000,25.8071,25.9729,25.6579,25.9104,1221876.4017097,0
+NNN.US,D,20150612,000000,25.771,26.049,25.7281,25.8421,528338.4697967,0
+NNN.US,D,20150615,000000,25.8421,25.9192,25.6579,25.7145,1011339.5474101,0
+NNN.US,D,20150616,000000,25.7145,25.8578,25.6579,25.7281,799415.41012823,0
+NNN.US,D,20150617,000000,25.7203,25.9729,25.4862,25.892,1092028.5601849,0
+NNN.US,D,20150618,000000,25.9777,26.4547,25.9777,26.2977,1581926.0645081,0
+NNN.US,D,20150619,000000,26.245,26.2499,25.9885,26.0616,1744990.7718802,0
+NNN.US,D,20150622,000000,26.0987,26.207,25.4862,25.5321,1481805.861936,0
+NNN.US,D,20150623,000000,25.5321,25.6939,25.2317,25.3302,1486676.2197818,0
+NNN.US,D,20150624,000000,25.3604,25.4658,25.0181,25.0317,1934669.1651991,0
+NNN.US,D,20150625,000000,25.0054,25.2375,24.8679,25.1049,2293611.4624241,0
+NNN.US,D,20150626,000000,25.1546,25.5155,24.9976,25.3819,1959170.6538486,0
+NNN.US,D,20150629,000000,25.3945,25.7203,25.1391,25.1546,1887497.4424503,0
+NNN.US,D,20150630,000000,25.2677,25.4141,24.7557,24.8611,4029004.0406632,0
+NNN.US,D,20150701,000000,24.8611,25.1888,24.6982,25.1546,4831819.4732371,0
+NNN.US,D,20150702,000000,25.4013,25.7574,25.2677,25.3672,3021199.8603799,0
+NNN.US,D,20150706,000000,25.2737,25.6783,25.1888,25.6783,2393733.7156732,0
+NNN.US,D,20150707,000000,25.7934,26.1553,25.6276,25.9583,2707468.8387036,0
+NNN.US,D,20150708,000000,25.8325,26.1055,25.7427,25.9943,2085768.1723478,0
+NNN.US,D,20150709,000000,26.0431,26.1621,25.7427,25.8149,1154409.1288133,0
+NNN.US,D,20150710,000000,25.8578,26.245,25.7281,26.0431,1476456.6710135,0
+NNN.US,D,20150713,000000,26.2762,26.361,25.8149,25.888,1721052.1940639,0
+NNN.US,D,20150714,000000,25.9417,26.1055,25.8071,25.9514,1695400.2756243,0
+NNN.US,D,20150715,000000,25.8578,26.1796,25.7993,26.1269,1702053.697111,0
+NNN.US,D,20150716,000000,26.2333,26.4039,26.167,26.3835,1524476.3486967,0
+NNN.US,D,20150717,000000,26.3747,26.4381,26.245,26.3542,2154342.8108176,0
+NNN.US,D,20150720,000000,26.2762,26.4381,26.1796,26.3747,1797798.7803298,0
+NNN.US,D,20150721,000000,26.3542,26.4946,26.2333,26.245,1169614.8986774,0
+NNN.US,D,20150722,000000,26.4039,26.5025,26.2684,26.4099,1477440.9959676,0
+NNN.US,D,20150723,000000,26.6361,26.6731,25.8978,26.0675,1992687.9438746,0
+NNN.US,D,20150724,000000,26.0431,26.4946,26.0431,26.4615,2326276.6961617,0
+NNN.US,D,20150727,000000,26.6234,26.6868,26.4039,26.4381,1879328.5706696,0
+NNN.US,D,20150728,000000,26.4235,26.5463,26.1485,26.2499,1798923.5766576,0
+NNN.US,D,20150729,000000,26.2811,26.6536,26.1572,26.4946,1991227.8618593,0
+NNN.US,D,20150730,000000,26.2811,26.6312,26.1631,26.4011,2553152.3193611,0
+NNN.US,D,20150731,000000,26.6946,27.0262,26.5083,26.7102,3708728.2833804,0
+NNN.US,D,20150803,000000,26.7326,27.2573,26.7326,27.2252,1728008.0904063,0
+NNN.US,D,20150804,000000,27.1286,27.1355,26.717,26.799,1688555.1158393,0
+NNN.US,D,20150805,000000,26.7834,26.8536,25.8188,26.3942,2586830.5875307,0
+NNN.US,D,20150806,000000,26.3718,26.4079,25.9094,26.3718,1552895.6557312,0
+NNN.US,D,20150807,000000,26.3659,26.5591,25.9885,26.5317,1489419.0002529,0
+NNN.US,D,20150810,000000,26.6166,26.6458,26.2547,26.3348,1243386.9779726,0
+NNN.US,D,20150811,000000,26.3435,26.7463,26.2547,26.5971,931287.26983993,0
+NNN.US,D,20150812,000000,26.4868,26.7033,26.3532,26.6741,1265231.8145844,0
+NNN.US,D,20150813,000000,27.6084,27.9625,26.3532,26.6029,1748254.4243062,0
+NNN.US,D,20150814,000000,26.5317,26.799,26.4157,26.7834,859725.82033748,0
+NNN.US,D,20150817,000000,26.8311,27.0691,26.6098,27.034,1589896.0206209,0
+NNN.US,D,20150818,000000,26.9024,27.0983,26.799,27.0915,1018784.5302141,0
+NNN.US,D,20150819,000000,26.9472,27.0691,26.6809,26.918,1116611.0505754,0
+NNN.US,D,20150820,000000,26.8117,27.1199,26.6946,26.8038,1209293.447713,0
+NNN.US,D,20150821,000000,26.6946,26.8263,26.4157,26.4157,1763284.8612878,0
+NNN.US,D,20150824,000000,25.5593,26.3016,25.2677,25.337,2958394.8016151,0
+NNN.US,D,20150825,000000,25.7973,25.8627,24.5402,24.5763,2279703.7710933,0
+NNN.US,D,20150826,000000,24.9703,25.2434,24.6114,25.1722,2078758.9584037,0
+NNN.US,D,20150827,000000,25.2082,25.9953,25.1273,25.7622,2464366.2085002,0
+NNN.US,D,20150828,000000,25.6989,25.8188,25.4394,25.7476,1651817.237604,0
+NNN.US,D,20150831,000000,25.7476,25.7476,24.941,24.9703,1908850.1165851,0
+NNN.US,D,20150901,000000,24.7137,24.9879,24.4397,24.6484,2665870.8560074,0
+NNN.US,D,20150902,000000,24.9508,25.0093,24.5958,24.7918,2059554.3684136,0
+NNN.US,D,20150903,000000,24.9069,25.022,24.7353,24.8621,1340796.1855669,0
+NNN.US,D,20150904,000000,24.6348,24.6913,24.1608,24.4251,1482041.6897895,0
+NNN.US,D,20150908,000000,24.6767,24.8259,24.5763,24.7557,1070970.1581979,0
+NNN.US,D,20150909,000000,24.8699,24.8923,24.3617,24.4329,1486916.1489894,0
+NNN.US,D,20150910,000000,24.4329,24.9284,24.3754,24.4846,1686996.6013286,0
+NNN.US,D,20150911,000000,24.4846,25.0278,24.4612,25.022,1472027.2087199,0
+NNN.US,D,20150914,000000,25.0942,25.179,24.9615,25.0493,877396.50394078,0
+NNN.US,D,20150915,000000,25.0648,25.2434,24.8552,25.2014,1464094.1647929,0
+NNN.US,D,20150916,000000,25.2082,25.7836,25.1653,25.6989,1267042.5623646,0
+NNN.US,D,20150917,000000,25.6745,26.4157,25.5477,26.0626,1770796.4910938,0
+NNN.US,D,20150918,000000,25.8569,26.6458,25.8569,26.2421,2730722.490406,0
+NNN.US,D,20150921,000000,26.3152,26.5893,26.2011,26.3718,1675894.236117,0
+NNN.US,D,20150922,000000,26.1924,26.3532,26.0626,26.1572,1634004.0319501,0
+NNN.US,D,20150923,000000,26.2099,26.4664,26.1572,26.3805,1380458.3291867,0
+NNN.US,D,20150924,000000,26.3084,26.4615,25.9182,26.044,1299103.8717293,0
+NNN.US,D,20150925,000000,26.0626,26.3279,25.9036,26.05,1394928.9313506,0
+NNN.US,D,20150928,000000,26.05,26.1065,25.4091,25.6042,1365567.3382402,0
+NNN.US,D,20150929,000000,25.7047,26.044,25.5525,25.9817,1426519.6103467,0
+NNN.US,D,20150930,000000,26.1435,26.2547,25.8978,26.0626,2051483.9291284,0
+NNN.US,D,20151001,000000,26.2235,26.2235,25.8315,26.044,1524627.0734553,0
+NNN.US,D,20151002,000000,25.9817,26.0626,25.5184,26.0626,2300992.8742414,0
+NNN.US,D,20151005,000000,26.1758,26.5229,26.1758,26.443,1459123.3237746,0
+NNN.US,D,20151006,000000,26.3883,26.5015,26.2167,26.2811,1294179.1709433,0
+NNN.US,D,20151007,000000,26.321,26.5971,26.2294,26.5805,1366682.9065216,0
+NNN.US,D,20151008,000000,26.5971,26.759,26.4742,26.6868,1051483.600122,0
+NNN.US,D,20151009,000000,26.6741,26.7522,26.481,26.7102,1529498.4566397,0
+NNN.US,D,20151012,000000,26.8311,27.1842,26.7326,26.8692,1052171.6022514,0
+NNN.US,D,20151013,000000,26.8117,26.954,26.6868,26.7834,1225155.4342131,0
+NNN.US,D,20151014,000000,26.8185,26.9628,26.7102,26.7834,2061222.5941431,0
+NNN.US,D,20151015,000000,26.8536,26.8974,26.6458,26.8896,1070273.9533606,0
+NNN.US,D,20151016,000000,26.9404,27.192,26.8974,27.0857,1119257.4492281,0
+NNN.US,D,20151019,000000,27.0623,27.508,27.0262,27.5002,1186406.8671914,0
+NNN.US,D,20151020,000000,27.3851,27.5607,27.351,27.5441,802788.77377305,0
+NNN.US,D,20151021,000000,27.665,27.7654,27.3929,27.4582,1055242.4910405,0
+NNN.US,D,20151022,000000,27.6289,28.0346,27.5724,27.9663,1407869.7284817,0
+NNN.US,D,20151023,000000,27.9244,28.0346,27.4514,27.7313,1383099.6011469,0
+NNN.US,D,20151026,000000,27.6504,27.8299,27.5236,27.8181,1096990.1731568,0
+NNN.US,D,20151027,000000,27.6885,27.903,27.5323,27.7226,2168656.536192,0
+NNN.US,D,20151028,000000,27.7548,28.1488,27.35,28.0171,2080744.0137279,0
+NNN.US,D,20151029,000000,27.8669,27.9791,27.7635,27.9068,1293210.2260666,0
+NNN.US,D,20151030,000000,27.9235,28.1077,27.6104,27.6192,2513771.1184887,0
+NNN.US,D,20151102,000000,27.5977,28.0396,27.5577,28.0034,1428568.2366574,0
+NNN.US,D,20151103,000000,27.5831,28.1409,27.4728,28.1077,2120951.6374264,0
+NNN.US,D,20151104,000000,28.1077,28.178,27.6611,27.8581,1416236.4905917,0
+NNN.US,D,20151105,000000,27.8201,28.2336,27.6475,28.0396,1648603.8267642,0
+NNN.US,D,20151106,000000,27.6913,27.6913,26.4039,26.4976,2354715.4846276,0
+NNN.US,D,20151109,000000,26.4401,26.4634,25.9232,26.1299,2256075.8708406,0
+NNN.US,D,20151110,000000,26.164,26.6351,26.1504,26.6351,2688097.1185389,0
+NNN.US,D,20151111,000000,26.6799,26.9433,26.5054,26.7834,1447724.6357383,0
+NNN.US,D,20151112,000000,26.7248,26.9287,26.5571,26.5697,5262819.4837955,0
+NNN.US,D,20151113,000000,26.6731,26.8389,26.2567,26.5054,1597417.9038119,0
+NNN.US,D,20151116,000000,26.5054,26.8195,26.4117,26.8126,1738861.2983639,0
+NNN.US,D,20151117,000000,26.717,27.037,26.6078,26.8916,1433549.3310606,0
+NNN.US,D,20151118,000000,26.9042,27.2553,26.8623,27.2388,1450613.0142755,0
+NNN.US,D,20151119,000000,27.2847,27.5577,27.1978,27.5177,1596046.0009071,0
+NNN.US,D,20151120,000000,27.5831,27.8816,27.4728,27.7996,1551327.9131741,0
+NNN.US,D,20151123,000000,27.8367,27.9653,27.7186,27.8143,1302566.4398231,0
+NNN.US,D,20151124,000000,27.6318,27.8425,27.4143,27.8289,1616406.1473798,0
+NNN.US,D,20151125,000000,27.8864,27.9401,27.7186,27.7859,768989.51566123,0
+NNN.US,D,20151127,000000,27.7352,28.0981,27.5519,28.06,623695.97506481,0
+NNN.US,D,20151130,000000,28.1137,28.2736,27.8816,27.9537,1851134.8381038,0
+NNN.US,D,20151201,000000,28.0346,28.4033,28.0346,28.376,2006985.2638331,0
+NNN.US,D,20151202,000000,28.2599,28.2677,27.7713,27.9235,2174134.9197647,0
+NNN.US,D,20151203,000000,27.8143,27.9869,27.4592,27.5245,1272595.7956474,0
+NNN.US,D,20151204,000000,27.625,28.1488,27.4524,28.0824,1486658.7890274,0
+NNN.US,D,20151207,000000,28.0756,28.2268,27.9401,28.1077,1015550.6126044,0
+NNN.US,D,20151208,000000,28.1331,28.2199,27.5519,28.0132,1377526.8864327,0
+NNN.US,D,20151209,000000,27.8083,28.0912,27.6475,27.743,1179696.0267491,0
+NNN.US,D,20151210,000000,27.7928,27.9479,27.3578,27.3929,1002890.7582206,0
+NNN.US,D,20151211,000000,27.2632,27.4934,27.1812,27.35,1318111.5967286,0
+NNN.US,D,20151214,000000,27.2778,27.3987,27.1159,27.3773,1264562.2685479,0
+NNN.US,D,20151215,000000,27.7859,28.1488,27.7138,27.9147,3511716.6691534,0
+NNN.US,D,20151216,000000,28.0268,28.5925,27.9723,28.5291,1864070.5085424,0
+NNN.US,D,20151217,000000,28.6286,28.6569,28.4091,28.575,1553940.4756565,0
+NNN.US,D,20151218,000000,28.5555,28.7953,28.414,28.5203,4110086.7834197,0
+NNN.US,D,20151221,000000,28.8461,28.8549,28.3682,28.5291,1156717.165763,0
+NNN.US,D,20151222,000000,28.6012,28.8178,28.4813,28.494,1302720.2405972,0
+NNN.US,D,20151223,000000,28.5018,28.6627,28.4648,28.6354,2157271.1775561,0
+NNN.US,D,20151224,000000,28.5925,28.8461,28.4784,28.73,636693.16581307,0
+NNN.US,D,20151228,000000,28.7154,29.0284,28.614,29.0012,1261628.775117,0
+NNN.US,D,20151229,000000,29.0743,29.3132,29.0196,29.2411,1199583.4921761,0
+NNN.US,D,20151230,000000,29.2489,29.3406,29.0869,29.1786,1200325.8372457,0
+NNN.US,D,20151231,000000,29.166,29.3366,28.9621,29.1075,1392457.8655804,0
+NNN.US,D,20160104,000000,28.9777,29.0109,28.4882,28.7505,1505670.6153807,0
+NNN.US,D,20160105,000000,28.7817,29.3474,28.7388,29.2742,1598351.9871798,0
+NNN.US,D,20160106,000000,29.1143,29.4371,29.1143,29.3337,1459773.3883797,0
+NNN.US,D,20160107,000000,28.5106,29.1075,28.5106,28.6871,1685266.8552894,0
+NNN.US,D,20160108,000000,28.8256,29.0109,28.2931,28.3438,1315586.1880182,0
+NNN.US,D,20160111,000000,28.4306,29.166,28.3838,28.9621,1870720.8540136,0
+NNN.US,D,20160112,000000,29.0869,29.0997,28.7193,28.8685,1674410.5713164,0
+NNN.US,D,20160113,000000,28.9046,29.2489,28.4257,28.4492,1474870.4723634,0
+NNN.US,D,20160114,000000,28.5018,28.7183,28.2082,28.4209,1300081.019314,0
+NNN.US,D,20160115,000000,28.1137,29.0012,27.9068,28.9046,2665707.8271869,0
+NNN.US,D,20160119,000000,29.0869,29.4137,28.9533,29.3054,2419386.6594512,0
+NNN.US,D,20160120,000000,29.1592,29.2509,27.8289,28.6783,2807392.1762849,0
+NNN.US,D,20160121,000000,28.8461,29.8702,28.494,29.4771,3087250.1154779,0
+NNN.US,D,20160122,000000,29.7102,30.2661,29.6341,30.2515,2787124.3102766,0
+NNN.US,D,20160125,000000,30.3821,30.6425,29.8662,30.3509,2601055.1084561,0
+NNN.US,D,20160126,000000,30.4544,31.0707,30.3422,31.0707,2164795.1114241,0
+NNN.US,D,20160127,000000,30.9283,31.0805,30.6114,30.8015,2837838.5775217,0
+NNN.US,D,20160128,000000,30.8737,31.1273,30.5734,30.6553,2905578.5904575,0
+NNN.US,D,20160129,000000,30.9157,31.5281,30.8668,31.5281,5927441.844843,0
+NNN.US,D,20160201,000000,31.3906,32.2274,31.1985,31.888,2505662.7416792,0
+NNN.US,D,20160202,000000,31.7865,32.1825,31.5818,32.1074,1867027.5847587,0
+NNN.US,D,20160203,000000,32.2343,32.7053,32.0957,32.284,2248526.3035103,0
+NNN.US,D,20160204,000000,32.0957,32.7336,31.8081,32.6527,3296515.5500451,0
+NNN.US,D,20160205,000000,32.5941,32.6087,32.0275,32.1308,1297284.9212412,0
+NNN.US,D,20160208,000000,32.0343,32.1552,31.4793,32.0957,1618335.8344253,0
+NNN.US,D,20160209,000000,31.7709,32.8887,31.7709,32.6663,2343766.9201901,0
+NNN.US,D,20160210,000000,32.6165,33.1354,32.3707,32.442,2363531.3449978,0
+NNN.US,D,20160211,000000,32.0811,33.8786,32.0811,33.2544,2583321.8792047,0
+NNN.US,D,20160212,000000,33.8278,33.8337,32.2713,32.8233,2853610.3342344,0
+NNN.US,D,20160216,000000,32.9237,33.0798,32.6087,32.8808,1974246.2057239,0
+NNN.US,D,20160217,000000,32.8506,33.3714,32.8009,32.8808,1732919.4617919,0
+NNN.US,D,20160218,000000,32.9091,33.2456,32.6449,33.0847,1344146.9917649,0
+NNN.US,D,20160219,000000,33.1315,33.3227,33.0437,33.153,1329216.0126172,0
+NNN.US,D,20160222,000000,33.3802,33.389,32.8506,32.8965,1223228.8231832,0
+NNN.US,D,20160223,000000,32.7053,33.1666,32.5151,32.5492,2039192.1712639,0
+NNN.US,D,20160224,000000,32.5346,32.8672,32.3795,32.5346,1303907.5825731,0
+NNN.US,D,20160225,000000,32.7941,33.2388,32.678,33.0437,907995.68061325,0
+NNN.US,D,20160226,000000,32.9618,32.9774,32.2021,32.284,2191350.3530768,0
+NNN.US,D,20160229,000000,32.2635,32.7268,32.1376,32.2928,2173925.750712,0
+NNN.US,D,20160301,000000,32.401,32.7131,32.284,32.5492,2002048.2589851,0
+NNN.US,D,20160302,000000,32.4186,32.6019,32.2343,32.5941,1077416.4613088,0
+NNN.US,D,20160303,000000,32.6019,32.7131,32.2118,32.5492,1089727.7006047,0
+NNN.US,D,20160304,000000,32.5151,32.5151,31.5672,31.9944,2094118.5290419,0
+NNN.US,D,20160307,000000,31.9417,32.3864,31.8822,32.3689,1747817.6301078,0
+NNN.US,D,20160308,000000,32.4546,32.7336,32.2343,32.3932,1525367.3678479,0
+NNN.US,D,20160309,000000,32.3795,32.9978,32.3737,32.7414,1228766.6763885,0
+NNN.US,D,20160310,000000,32.8009,32.8965,32.1767,32.4995,686991.14562971,0
+NNN.US,D,20160311,000000,32.7609,32.9462,32.4186,32.7609,1841037.3046162,0
+NNN.US,D,20160314,000000,32.7414,32.8887,32.6741,32.7131,1053760.8769168,0
+NNN.US,D,20160315,000000,32.6243,33.1881,32.6243,33.1237,1109908.412841,0
+NNN.US,D,20160316,000000,32.9325,33.5324,32.7775,33.3968,1113656.0250361,0
+NNN.US,D,20160317,000000,33.4368,33.821,33.1237,33.6786,1083813.5481721,0
+NNN.US,D,20160318,000000,33.6133,33.6133,33.27,33.5167,3918636.6051834,0
+NNN.US,D,20160321,000000,33.3646,33.5987,33.0271,33.1003,1535742.7680673,0
+NNN.US,D,20160322,000000,33.1588,33.584,33.0925,33.3968,1297181.3620533,0
+NNN.US,D,20160323,000000,33.2251,33.8132,33.1091,33.4368,1473993.8079512,0
+NNN.US,D,20160324,000000,33.3802,33.6786,33.3383,33.5987,762395.56380717,0
+NNN.US,D,20160328,000000,33.6455,33.9517,33.5021,33.7411,1079972.6301741,0
+NNN.US,D,20160329,000000,33.9019,34.4072,33.8941,34.3945,1753035.5777031,0
+NNN.US,D,20160330,000000,34.3272,34.3779,33.7683,34.1126,1876913.8985166,0
+NNN.US,D,20160331,000000,34.1204,34.253,33.8941,33.9235,2066263.158179,0
+NNN.US,D,20160401,000000,33.8044,33.9956,33.7264,33.9595,1462533.5996052,0
+NNN.US,D,20160404,000000,34.0327,34.2082,33.6455,33.821,1224090.107518,0
+NNN.US,D,20160405,000000,33.6952,34.0571,33.6952,33.9761,1469567.4216732,0
+NNN.US,D,20160406,000000,33.8484,33.9956,33.7937,33.9283,939424.35612726,0
+NNN.US,D,20160407,000000,33.9361,33.9917,33.742,33.7761,1334535.4687234,0
+NNN.US,D,20160408,000000,33.8278,34.1487,33.7527,34.0912,986304.88274384,0
+NNN.US,D,20160411,000000,34.1585,34.4472,33.9761,34.0327,1242618.9994407,0
+NNN.US,D,20160412,000000,34.0503,34.2267,33.9556,34.099,1235325.7667338,0
+NNN.US,D,20160413,000000,34.2005,34.2005,33.5508,33.7186,1237733.2615174,0
+NNN.US,D,20160414,000000,33.6201,33.7839,33.5109,33.584,1053793.6877486,0
+NNN.US,D,20160415,000000,33.5577,33.8444,33.5577,33.8044,1669368.981942,0
+NNN.US,D,20160418,000000,33.8416,33.9595,33.6601,33.8416,1225493.7959161,0
+NNN.US,D,20160419,000000,33.9595,34.0853,33.7761,33.9517,982243.51696963,0
+NNN.US,D,20160420,000000,34.0024,34.0024,33.0271,33.0437,1336287.7722094,0
+NNN.US,D,20160421,000000,32.9159,33.0349,32.0577,32.0577,1886513.1174962,0
+NNN.US,D,20160422,000000,32.2508,32.442,32.0431,32.2996,844494.41701109,0
+NNN.US,D,20160425,000000,32.1552,32.8574,32.1308,32.8067,1117396.4598617,0
+NNN.US,D,20160426,000000,32.7941,33.0437,32.4595,32.5638,893703.48734724,0
+NNN.US,D,20160427,000000,32.7589,32.8408,32.3717,32.8057,663551.90765991,0
+NNN.US,D,20160428,000000,32.561,32.9237,32.561,32.873,842354.53557439,0
+NNN.US,D,20160429,000000,32.8057,32.8214,32.3093,32.4508,1547314.7383091,0
+NNN.US,D,20160502,000000,32.4292,33.4144,32.2722,33.1676,1421184.7741631,0
+NNN.US,D,20160503,000000,33.229,33.6191,33.0135,33.584,1268633.8877071,0
+NNN.US,D,20160504,000000,33.4757,34.7114,33.4504,34.4364,1658004.130076,0
+NNN.US,D,20160505,000000,34.3936,34.6539,34.1643,34.5778,1201596.2316396,0
+NNN.US,D,20160506,000000,34.5778,35.0323,34.3779,34.969,1338038.0250184,0
+NNN.US,D,20160509,000000,35.1192,35.3327,34.7856,35.3327,1354454.7196437,0
+NNN.US,D,20160510,000000,35.4468,35.521,34.9778,35.1406,961912.07997474,0
+NNN.US,D,20160511,000000,35.1923,35.241,34.021,34.5564,1314899.2112273,0
+NNN.US,D,20160512,000000,34.6285,35.2606,34.2151,35.1192,1376663.5514209,0
+NNN.US,D,20160513,000000,34.9846,35.086,34.3936,34.689,1022614.1694887,0
+NNN.US,D,20160516,000000,34.4442,34.9933,34.4442,34.8148,1013812.6638573,0
+NNN.US,D,20160517,000000,34.6802,34.7495,33.7605,33.8805,1597463.0187056,0
+NNN.US,D,20160518,000000,33.8356,33.8766,33.0359,33.2944,2517694.0635662,0
+NNN.US,D,20160519,000000,33.0593,33.0593,32.5015,32.8496,2283043.2985678,0
+NNN.US,D,20160520,000000,33.0203,33.0593,32.6048,32.7394,1687858.9110019,0
+NNN.US,D,20160523,000000,32.7248,32.9842,32.6799,32.8496,813989.57148006,0
+NNN.US,D,20160524,000000,32.8799,33.3187,32.8799,32.9988,1133977.208646,0
+NNN.US,D,20160525,000000,33.0711,33.1822,32.5317,33.1246,1120232.5461357,0
+NNN.US,D,20160526,000000,33.0866,33.23,32.9393,33.1178,642868.77956163,0
+NNN.US,D,20160527,000000,33.1988,33.5304,33.1178,33.2163,779803.76075604,0
+NNN.US,D,20160531,000000,33.273,33.7186,33.0135,33.6123,2759705.7336121,0
+NNN.US,D,20160601,000000,33.4573,33.9254,33.4573,33.8883,1285135.6854274,0
+NNN.US,D,20160602,000000,33.8064,34.0668,33.7186,34.059,851070.93811075,0
+NNN.US,D,20160603,000000,34.3194,34.9846,34.3194,34.7202,1571952.5969782,0
+NNN.US,D,20160606,000000,34.6539,35.0245,34.4677,34.8002,1354993.022353,0
+NNN.US,D,20160607,000000,34.845,35.1796,34.8304,35.0986,1242366.7661712,0
+NNN.US,D,20160608,000000,35.0577,35.241,34.8909,35.1855,765025.55704394,0
+NNN.US,D,20160609,000000,35.1855,35.5522,35.126,35.5356,837420.6067419,0
+NNN.US,D,20160610,000000,35.4547,35.7726,35.4547,35.5122,1131789.1363001,0
+NNN.US,D,20160613,000000,35.6653,35.7892,35.2986,35.2986,1072465.101722,0
+NNN.US,D,20160614,000000,35.3883,35.3883,35.0743,35.1572,2024631.3393125,0
+NNN.US,D,20160615,000000,35.1855,35.4224,34.9338,35.2372,1899785.0989608,0
+NNN.US,D,20160616,000000,35.2235,35.521,35.1923,35.4625,1194799.2627637,0
+NNN.US,D,20160617,000000,35.3395,35.4293,34.414,34.9436,3379730.9968689,0
+NNN.US,D,20160620,000000,35.0381,35.2235,34.7856,34.8519,1507177.8629667,0
+NNN.US,D,20160621,000000,34.8949,35.2099,34.8519,35.0167,1294383.2133035,0
+NNN.US,D,20160622,000000,35.0743,35.0743,34.809,34.9192,1132057.7749855,0
+NNN.US,D,20160623,000000,35.0655,35.1484,34.8665,35.1406,1046402.0225464,0
+NNN.US,D,20160624,000000,34.6802,36.1422,34.6285,36.0242,2919311.9742444,0
+NNN.US,D,20160627,000000,35.9423,36.5372,35.8555,36.4309,1925874.8369372,0
+NNN.US,D,20160628,000000,36.5586,37.2911,36.1276,37.2833,2091343.9630775,0
+NNN.US,D,20160629,000000,37.4832,38.0694,37.3067,38.0499,2144391.9007346,0
+NNN.US,D,20160630,000000,38.0694,38.3512,37.848,38.3512,2024031.5162936,0
+NNN.US,D,20160701,000000,38.4029,38.7687,38.086,38.4107,1485136.161364,0
+NNN.US,D,20160705,000000,38.3376,39.1685,38.3376,39.15,1392442.485503,0
+NNN.US,D,20160706,000000,39.1773,39.3967,38.9003,38.9588,1194327.6070565,0
+NNN.US,D,20160707,000000,39.0057,39.0057,38.0187,38.2732,2806417.0793772,0
+NNN.US,D,20160708,000000,38.4644,38.515,38.0119,38.3971,1958778.9745439,0
+NNN.US,D,20160711,000000,38.5229,38.793,38.1386,38.6848,1300141.5142851,0
+NNN.US,D,20160712,000000,38.677,38.6916,37.9133,38.4429,1450547.3926119,0
+NNN.US,D,20160713,000000,38.5765,38.6702,38.2917,38.6107,1436793.5020552,0
+NNN.US,D,20160714,000000,38.7091,38.7091,37.9612,38.1591,1174588.8157111,0
+NNN.US,D,20160715,000000,38.1513,38.2332,37.5837,37.8178,1742022.4169405,0
+NNN.US,D,20160718,000000,37.9045,38.1913,37.8723,38.0567,1110680.4927269,0
+NNN.US,D,20160719,000000,38.1094,38.2917,37.8645,38.2917,770639.28529786,0
+NNN.US,D,20160720,000000,38.2478,38.2917,37.9963,38.0626,1350109.3351067,0
+NNN.US,D,20160721,000000,37.9543,38.3678,37.7095,38.3512,1326058.9953946,0
+NNN.US,D,20160722,000000,38.2654,38.836,38.205,38.6702,1045068.0571658,0
+NNN.US,D,20160725,000000,38.6702,38.8204,38.3834,38.5823,997087.34234534,0
+NNN.US,D,20160726,000000,38.6702,38.7014,38.3005,38.5307,1037577.9594681,0
+NNN.US,D,20160727,000000,38.6478,38.675,38.1299,38.4595,1437715.2813612,0
+NNN.US,D,20160728,000000,38.4371,39.4455,38.4371,39.228,1741818.3745802,0
+NNN.US,D,20160729,000000,39.3109,40.095,39.3109,39.7693,3457217.8775274,0
+NNN.US,D,20160801,000000,39.7371,40.06,39.7099,39.9937,1288153.2566148,0
+NNN.US,D,20160802,000000,39.508,39.9624,38.9754,39.2378,1510913.1710999,0
+NNN.US,D,20160803,000000,39.1519,39.1968,38.5414,39.1451,1697505.2955522,0
+NNN.US,D,20160804,000000,39.3353,39.4611,38.8496,39.0437,1638913.3526587,0
+NNN.US,D,20160805,000000,39.0496,39.1129,38.2342,38.3464,1677264.0883448,0
+NNN.US,D,20160808,000000,38.2859,38.4966,38.0489,38.1835,1010282.4234229,0
+NNN.US,D,20160809,000000,38.2216,38.3025,37.808,38.3025,1751335.5664802,0
+NNN.US,D,20160810,000000,38.5112,38.6556,38.1913,38.5658,1485749.3137834,0
+NNN.US,D,20160811,000000,38.6009,38.6009,37.8451,38.0616,997665.63325588,0
+NNN.US,D,20160812,000000,38.1152,38.7862,38.0119,38.3464,1121025.1327915,0
+NNN.US,D,20160815,000000,38.3239,38.4829,37.9446,38.0041,892545.88018766,0
+NNN.US,D,20160816,000000,37.8373,37.8617,37.3682,37.69,1153023.8965081,0
+NNN.US,D,20160817,000000,37.7553,38.0275,37.216,38.0109,1384916.500958,0
+NNN.US,D,20160818,000000,37.9953,38.2742,37.9787,38.2498,692047.08974296,0
+NNN.US,D,20160819,000000,38.086,38.2264,37.6783,37.7866,773729.65551837,0
+NNN.US,D,20160822,000000,37.9875,38.2059,37.8373,38.1591,654288.99970632,0
+NNN.US,D,20160823,000000,38.3025,38.4829,38.1981,38.2742,595610.9283793,0
+NNN.US,D,20160824,000000,38.2342,38.2342,37.61,38.0275,725240.37280492,0
+NNN.US,D,20160825,000000,37.965,38.4634,37.9163,38.0489,869319.91262459,0
+NNN.US,D,20160826,000000,38.1981,38.557,37.533,37.6159,1692366.299021,0
+NNN.US,D,20160829,000000,37.7807,38.1386,37.5915,37.6558,1186314.586727,0
+NNN.US,D,20160830,000000,37.7641,37.8655,37.1965,37.4335,1253124.6176488,0
+NNN.US,D,20160831,000000,37.4569,37.65,37.099,37.4774,1243698.6808747,0
+NNN.US,D,20160901,000000,37.4052,37.6656,37.2092,37.3438,993891.36225996,0
+NNN.US,D,20160902,000000,37.5252,38.6009,37.5252,38.0177,1135205.5641617,0
+NNN.US,D,20160906,000000,38.122,38.3171,37.8373,38.2859,967203.85194159,0
+NNN.US,D,20160907,000000,38.3113,38.9754,38.2859,38.9003,1244864.4907422,0
+NNN.US,D,20160908,000000,38.6077,38.6077,38.1747,38.2498,669113.34365064,0
+NNN.US,D,20160909,000000,37.4569,37.9026,36.3412,36.349,1589593.5457652,0
+NNN.US,D,20160912,000000,36.2973,37.1711,36.15,36.9702,1791366.8319578,0
+NNN.US,D,20160913,000000,36.7693,36.8581,35.7335,35.7335,1207590.3604747,0
+NNN.US,D,20160914,000000,35.8867,36.1891,35.7277,36.0886,1368388.0444369,0
+NNN.US,D,20160915,000000,36.0281,36.4036,35.9452,36.266,1017341.8789532,0
+NNN.US,D,20160916,000000,36.1246,36.4231,36.11,36.3802,2283631.8428633,0
+NNN.US,D,20160919,000000,36.3636,36.8522,36.3636,36.8298,900585.55931807,0
+NNN.US,D,20160920,000000,37.1272,37.3379,37.0005,37.0746,1375172.7092508,0
+NNN.US,D,20160921,000000,37.1272,37.8451,36.7421,37.8012,1237943.4559086,0
+NNN.US,D,20160922,000000,38.122,38.4751,38.122,38.4371,1158234.6667339,0
+NNN.US,D,20160923,000000,38.2576,38.6906,37.928,38.5268,795795.96524488,0
+NNN.US,D,20160926,000000,38.362,38.9394,38.2781,38.7667,768256.39863811,0
+NNN.US,D,20160927,000000,38.9666,39.073,38.6682,38.7521,1534217.0643885,0
+NNN.US,D,20160928,000000,38.8496,39.1042,38.6828,39.0564,990225.77714438,0
+NNN.US,D,20160929,000000,38.7667,38.9257,38.1981,38.3854,1240291.4810596,0
+NNN.US,D,20160930,000000,38.6224,38.7833,38.0401,38.0401,1513621.0900622,0
+NNN.US,D,20161003,000000,37.8851,38.3464,37.4637,37.5456,1631077.7158886,0
+NNN.US,D,20161004,000000,37.5252,37.6295,36.23,36.6416,1356523.8527243,0
+NNN.US,D,20161005,000000,36.6854,36.8747,35.4205,35.4751,1408504.4130094,0
+NNN.US,D,20161006,000000,35.1376,35.3249,34.5466,35.0285,1413714.1578968,0
+NNN.US,D,20161007,000000,35.3025,35.7979,34.9465,35.1376,1574403.1559786,0
+NNN.US,D,20161010,000000,35.1376,35.5863,35.0469,35.3113,628274.11143993,0
+NNN.US,D,20161011,000000,35.3113,35.362,34.6958,34.7553,804451.87281011,0
+NNN.US,D,20161012,000000,35.1621,35.2498,34.8685,35.1523,1246205.6334922,0
+NNN.US,D,20161013,000000,35.1376,35.8789,35.1376,35.4361,1472806.4659753,0
+NNN.US,D,20161014,000000,35.4361,35.5775,35.085,35.2498,1134955.3815692,0
+NNN.US,D,20161017,000000,35.6594,35.7335,35.3025,35.3376,811316.51402654,0
+NNN.US,D,20161018,000000,35.5356,35.6165,35.3025,35.3922,1073514.0230012,0
+NNN.US,D,20161019,000000,35.4615,35.6477,35.1971,35.5356,1079890.6030945,0
+NNN.US,D,20161020,000000,35.5638,35.6916,35.2206,35.4537,1158592.5098683,0
+NNN.US,D,20161021,000000,35.1679,35.4361,35.0469,35.2879,1041171.7708891,0
+NNN.US,D,20161024,000000,35.5522,35.9296,35.1621,35.3717,852301.34430339,0
+NNN.US,D,20161025,000000,35.2576,35.5522,35.0948,35.1445,1435933.2430588,0
+NNN.US,D,20161026,000000,34.9211,35.2332,34.2414,34.6207,1516820.146163,0
+NNN.US,D,20161027,000000,34.5203,34.5203,33.5216,33.8386,1562380.0367995,0
+NNN.US,D,20161028,000000,33.9283,34.2005,33.705,33.9449,1569948.0602227,0
+NNN.US,D,20161031,000000,34.1935,34.4979,33.6181,34.4677,2266884.9892429,0
+NNN.US,D,20161101,000000,34.3087,34.3165,33.3471,33.6055,1265464.5664225,0
+NNN.US,D,20161102,000000,33.6055,33.6718,32.8048,32.8662,1563510.9851582,0
+NNN.US,D,20161103,000000,32.8662,33.1384,32.4625,32.6984,1949058.765622,0
+NNN.US,D,20161104,000000,32.6243,33.0759,32.4498,32.8955,1080154.1150875,0
+NNN.US,D,20161107,000000,33.2495,33.4875,32.9413,33.4026,1217976.0140791,0
+NNN.US,D,20161108,000000,33.4309,33.7196,33.2954,33.5372,948202.27897325,0
+NNN.US,D,20161109,000000,32.6389,32.7218,31.8451,31.9221,1803799.0611959,0
+NNN.US,D,20161110,000000,31.8968,31.8968,30.113,30.8922,2568983.5457064,0
+NNN.US,D,20161111,000000,31.256,31.8685,30.9098,30.9986,1859725.1240054,0
+NNN.US,D,20161114,000000,30.4406,31.5515,30.113,31.4579,2788184.5102792,0
+NNN.US,D,20161115,000000,31.693,32.1484,31.4677,31.8529,3858474.8690557,0
+NNN.US,D,20161116,000000,31.732,32.0879,31.5515,31.9904,2070659.8096407,0
+NNN.US,D,20161117,000000,31.9563,32.2616,31.2648,31.3253,1759875.6107957,0
+NNN.US,D,20161118,000000,31.3447,31.5105,31.1341,31.2492,2332501.526158,0
+NNN.US,D,20161121,000000,31.4999,31.9904,31.3525,31.5515,2957091.5963894,0
+NNN.US,D,20161122,000000,31.7242,32.0723,31.5818,31.7934,3436082.5751533,0
+NNN.US,D,20161123,000000,31.4354,31.7485,31.1741,31.7242,1296079.1231724,0
+NNN.US,D,20161125,000000,31.7847,32.2049,31.6968,32.0723,1010446.4775819,0
+NNN.US,D,20161128,000000,32.0811,32.4556,31.8598,31.9475,2055420.2036063,0
+NNN.US,D,20161129,000000,31.9377,32.6087,31.9377,32.4791,2028550.1830361,0
+NNN.US,D,20161130,000000,32.2313,32.3533,31.5291,32.2479,10408213.101919,0
+NNN.US,D,20161201,000000,32.2616,32.2752,31.0941,31.4228,2578385.8996952,0
+NNN.US,D,20161202,000000,31.6179,32.5698,31.5476,31.7934,2047858.3322141,0
+NNN.US,D,20161205,000000,31.6793,31.8685,31.2492,31.6647,1841459.7440757,0
+NNN.US,D,20161206,000000,31.7388,32.2137,31.6861,31.8314,1625408.619356,0
+NNN.US,D,20161207,000000,31.9046,32.6087,31.9046,32.5551,1668586.6486712,0
+NNN.US,D,20161208,000000,32.28,32.8204,32.1074,32.6673,1490089.5716279,0
+NNN.US,D,20161209,000000,32.6838,33.0194,32.5629,32.7297,1168331.174883,0
+NNN.US,D,20161212,000000,32.5698,33.0613,32.5698,33.0086,1382717.1498887,0
+NNN.US,D,20161213,000000,33.1813,33.4378,32.5863,32.8282,1258563.0130203,0
+NNN.US,D,20161214,000000,32.9638,33.1744,31.7485,31.7847,1566988.9333294,0
+NNN.US,D,20161215,000000,31.8373,32.1016,31.0893,31.256,2224838.9336249,0
+NNN.US,D,20161216,000000,31.416,32.2976,31.416,31.9982,3133924.5490572,0
+NNN.US,D,20161219,000000,32.321,32.8662,32.2537,32.6751,2134969.039976,0
+NNN.US,D,20161220,000000,32.6,32.9481,32.3873,32.6389,1694153.4640158,0
+NNN.US,D,20161221,000000,32.6751,33.0993,32.3727,32.4284,1160871.8373402,0
+NNN.US,D,20161222,000000,32.3162,32.4965,32.1308,32.3288,1410788.8671738,0
+NNN.US,D,20161223,000000,32.3952,32.6916,32.2479,32.4439,848709.58355937,0
+NNN.US,D,20161227,000000,32.4439,32.5932,32.2976,32.403,579124.51073642,0
+NNN.US,D,20161228,000000,32.4498,32.5327,32.1484,32.28,731059.16875761,0
+NNN.US,D,20161229,000000,32.3162,33.0223,32.1679,32.9335,1239178.9887938,0
+NNN.US,D,20161230,000000,32.9169,33.5967,32.7453,33.3958,1288993.0088413,0
+NNN.US,D,20170103,000000,33.4875,33.5548,33.0837,33.5284,1321262.4619203,0
+NNN.US,D,20170104,000000,33.5821,34.3379,33.5128,34.2608,1918648.2512324,0
+NNN.US,D,20170105,000000,34.0746,34.965,33.8454,34.8216,1916640.6384615,0
+NNN.US,D,20170106,000000,34.4813,35.0099,34.4442,34.6051,1551466.3338708,0
+NNN.US,D,20170109,000000,34.7241,34.8148,34.1272,34.1935,1037800.4579213,0
+NNN.US,D,20170110,000000,34.1507,34.4442,33.864,33.8844,863380.12672962,0
+NNN.US,D,20170111,000000,33.977,34.3165,33.7479,33.8025,1063163.2309056,0
+NNN.US,D,20170112,000000,33.8844,34.2277,33.6445,34.2189,926184.16015595,0
+NNN.US,D,20170113,000000,34.1029,34.3643,33.8669,34.0668,836519.33420579,0
+NNN.US,D,20170117,000000,34.1789,34.9358,34.096,34.8519,1786897.381463,0
+NNN.US,D,20170118,000000,34.807,34.8294,34.2794,34.3613,1823173.857376,0
+NNN.US,D,20170119,000000,34.2005,34.4208,33.7088,33.7352,1252948.2594279,0
+NNN.US,D,20170120,000000,33.7196,34.0619,33.6962,33.9088,1202365.23551,0
+NNN.US,D,20170123,000000,34.096,34.4472,33.9166,34.3848,1103575.9223029,0
+NNN.US,D,20170124,000000,34.3379,34.4891,33.977,34.059,1207450.9144395,0
+NNN.US,D,20170125,000000,33.7957,34.1935,33.4631,33.6962,1184517.1683472,0
+NNN.US,D,20170126,000000,33.6962,33.9049,33.2954,33.4524,1106393.552484,0
+NNN.US,D,20170127,000000,33.704,33.8932,32.8019,32.9784,1545294.8214762,0
+NNN.US,D,20170130,000000,32.9393,32.9998,32.4566,32.5131,1707284.9741067,0
+NNN.US,D,20170131,000000,33.0076,33.6513,32.9618,33.2836,5014378.9413931,0
+NNN.US,D,20170201,000000,33.0915,33.2222,31.9944,32.1767,3130469.1583328,0
+NNN.US,D,20170202,000000,32.1358,33.1071,32.1358,32.9325,2393409.7087091,0
+NNN.US,D,20170203,000000,33.2983,33.4338,32.679,32.8262,1719405.5004427,0
+NNN.US,D,20170206,000000,32.9023,33.1988,32.6702,33.1452,1509098.3219657,0
+NNN.US,D,20170207,000000,33.0837,33.3129,32.833,33.1988,1057858.1295383,0
+NNN.US,D,20170208,000000,33.3353,33.8328,33.1676,33.6786,1015533.18185,0
+NNN.US,D,20170209,000000,33.6162,33.7957,33.3129,33.6425,1041725.4536758,0
+NNN.US,D,20170210,000000,33.4904,34.099,33.4338,33.9995,842847.72338994,0
+NNN.US,D,20170213,000000,34.2238,34.4062,33.5177,33.9097,1647231.9238594,0
+NNN.US,D,20170214,000000,33.8386,34.1829,33.5704,33.825,1731981.27707,0
+NNN.US,D,20170215,000000,33.7108,33.7186,33.0555,33.6249,1473519.0762285,0
+NNN.US,D,20170216,000000,33.6425,34.0853,33.6425,33.979,1048216.8716805,0
+NNN.US,D,20170217,000000,34.1614,34.2599,33.6942,34.139,3291482.1633787,0
+NNN.US,D,20170221,000000,34.099,34.3623,33.7186,34.3145,1448882.2428979,0
+NNN.US,D,20170222,000000,34.375,34.4891,34.139,34.2453,903871.76919092,0
+NNN.US,D,20170223,000000,34.3369,34.6578,34.1214,34.6325,1006696.8147099,0
+NNN.US,D,20170224,000000,34.7339,35.0547,34.4979,35.0459,984484.90691722,0
+NNN.US,D,20170227,000000,35.0547,35.3776,34.9484,35.1679,1210318.7862069,0
+NNN.US,D,20170228,000000,35.0323,35.0381,34.3945,34.535,1555410.8110567,0
+NNN.US,D,20170301,000000,34.375,34.4969,34.0141,34.2658,1240776.4661672,0
+NNN.US,D,20170302,000000,34.1292,34.3213,33.9244,34.0609,1212959.0328286,0
+NNN.US,D,20170303,000000,34.0375,34.0375,33.3743,33.8854,983786.6514029,0
+NNN.US,D,20170306,000000,33.8171,33.8171,33.4485,33.704,844969.14873375,0
+NNN.US,D,20170307,000000,33.6103,33.7595,33.4338,33.6708,814487.88598807,0
+NNN.US,D,20170308,000000,33.3821,33.5255,32.7785,32.8262,1301297.0707677,0
+NNN.US,D,20170309,000000,32.8087,33.0876,32.1358,32.3288,1242381.1209101,0
+NNN.US,D,20170310,000000,32.5424,32.7551,32.086,32.3152,861913.89268339,0
+NNN.US,D,20170313,000000,32.4127,32.719,32.3054,32.3727,1156055.8224345,0
+NNN.US,D,20170314,000000,32.3679,32.6273,32.1016,32.5268,1265934.1714527,0
+NNN.US,D,20170315,000000,32.6351,33.4485,32.6029,33.2427,1630970.0553467,0
+NNN.US,D,20170316,000000,33.1452,33.5801,33.1452,33.4485,1565382.2279095,0
+NNN.US,D,20170317,000000,33.5021,33.9273,33.3217,33.864,2415279.1534448,0
+NNN.US,D,20170320,000000,33.9537,34.0581,33.4973,33.5733,699940.14546875,0
+NNN.US,D,20170321,000000,33.6845,33.9283,33.4573,33.8171,1174571.3849567,0
+NNN.US,D,20170322,000000,33.9381,33.979,33.3032,33.5674,945906.54608548,0
+NNN.US,D,20170323,000000,33.5177,33.8776,33.4485,33.5021,1390735.2969107,0
+NNN.US,D,20170324,000000,33.587,33.7625,33.3587,33.4573,767369.48084092,0
+NNN.US,D,20170327,000000,33.5957,33.9868,33.1384,33.2505,1180144.0996709,0
+NNN.US,D,20170328,000000,33.307,33.3129,32.7482,33.19,1431252.5728343,0
+NNN.US,D,20170329,000000,33.1754,33.3909,32.9159,33.2427,1509305.4403415,0
+NNN.US,D,20170330,000000,33.2368,33.2758,32.8867,33.2758,1280414.0016631,0
+NNN.US,D,20170331,000000,33.2505,33.4192,33.153,33.2983,2597067.5670534,0
+NNN.US,D,20170403,000000,33.2983,33.6162,33.1608,33.4416,1475616.918787,0
+NNN.US,D,20170404,000000,33.4124,33.6035,33.23,33.4056,1565256.1112748,0
+NNN.US,D,20170405,000000,33.4124,33.4845,33.2232,33.4124,1370972.9227799,0
+NNN.US,D,20170406,000000,33.4192,33.7557,33.2085,33.6581,1217415.1539229,0
+NNN.US,D,20170407,000000,33.704,33.9722,33.6581,33.6942,879306.70955486,0
+NNN.US,D,20170410,000000,33.704,33.9175,33.5508,33.8328,924014.54390293,0
+NNN.US,D,20170411,000000,33.9283,34.3906,33.9019,34.3145,1417487.4035542,0
+NNN.US,D,20170412,000000,34.2999,34.5662,34.0609,34.1702,1704526.8135582,0
+NNN.US,D,20170413,000000,34.2384,34.3584,34.099,34.1702,1465160.5168265,0
+NNN.US,D,20170417,000000,34.2658,34.6491,34.099,34.6491,1094307.8876568,0
+NNN.US,D,20170418,000000,34.6119,34.8324,34.5886,34.7553,802573.45268934,0
+NNN.US,D,20170419,000000,34.6656,34.7709,34.3945,34.4599,1089240.6648201,0
+NNN.US,D,20170420,000000,34.413,34.7495,34.2453,34.7095,1138409.746955,0
+NNN.US,D,20170421,000000,34.6247,34.7193,34.5037,34.5408,1147153.8336307,0
+NNN.US,D,20170424,000000,34.6247,34.6724,33.587,33.7781,1574542.6020137,0
+NNN.US,D,20170425,000000,33.7957,33.8356,33.466,33.6162,1500442.4144005,0
+NNN.US,D,20170426,000000,33.5372,33.6133,33.2914,33.3227,1120005.9463286,0
+NNN.US,D,20170427,000000,33.3919,33.4923,33.1891,33.2836,851297.53791789,0
+NNN.US,D,20170428,000000,33.1813,33.2251,32.5268,32.5648,1718745.1824527,0
+NNN.US,D,20170501,000000,32.5424,32.6712,32.2343,32.6205,1381772.8131358,0
+NNN.US,D,20170502,000000,33.0047,33.2583,32.6712,32.7989,2088122.3495297,0
+NNN.US,D,20170503,000000,32.9111,32.9355,32.0655,32.2791,1459878.9982446,0
+NNN.US,D,20170504,000000,32.0479,32.0479,30.3753,30.9771,4751168.3979865,0
+NNN.US,D,20170505,000000,31.0541,31.4092,30.9849,31.136,2532250.7941636,0
+NNN.US,D,20170508,000000,31.136,31.3184,30.3831,30.3978,2168865.7052448,0
+NNN.US,D,20170509,000000,30.3978,30.468,29.64,29.718,2295809.7881549,0
+NNN.US,D,20170510,000000,29.7346,29.9979,29.4644,29.8185,2213071.1237308,0
+NNN.US,D,20170511,000000,29.6819,29.6819,28.8812,29.0334,2677740.1744124,0
+NNN.US,D,20170512,000000,29.1416,29.3552,28.9465,29.126,1450989.3135028,0
+NNN.US,D,20170515,000000,29.164,29.5327,28.9885,29.0733,1323679.1847503,0
+NNN.US,D,20170516,000000,29.0246,29.0869,28.2794,28.3234,2269129.455206,0
+NNN.US,D,20170517,000000,28.3458,28.9631,28.1165,28.7466,2775032.4934184,0
+NNN.US,D,20170518,000000,28.7466,28.9095,28.457,28.8471,2073451.8063595,0
+NNN.US,D,20170519,000000,28.8393,29.323,28.5545,29.1094,2037629.5553993,0
+NNN.US,D,20170522,000000,29.0869,29.6663,29.0334,29.2645,1283140.3767183,0
+NNN.US,D,20170523,000000,29.244,29.2509,28.6783,28.7095,2115068.2451485,0
+NNN.US,D,20170524,000000,28.7466,29.363,28.7466,29.1776,2482266.5679261,0
+NNN.US,D,20170525,000000,29.2509,29.7814,29.1416,29.4566,2000632.2665251,0
+NNN.US,D,20170526,000000,29.5054,29.835,29.442,29.6585,3031993.5987049,0
+NNN.US,D,20170530,000000,29.7043,29.9911,29.6068,29.6585,1666660.0376412,0
+NNN.US,D,20170531,000000,29.6663,29.9033,29.4878,29.598,2092490.2915136,0
+NNN.US,D,20170601,000000,29.5327,30.1676,29.3484,29.9637,2905225.8740157,0
+NNN.US,D,20170602,000000,30.2125,30.4124,29.8838,29.9637,2712325.867149,0
+NNN.US,D,20170605,000000,29.7814,29.8877,29.1328,29.3122,2092829.6785551,0
+NNN.US,D,20170606,000000,29.4966,29.56,29.0869,29.4644,2233264.140029,0
+NNN.US,D,20170607,000000,29.4488,29.6975,29.3415,29.3484,2562096.3470431,0
+NNN.US,D,20170608,000000,29.3873,29.5131,28.9417,28.9797,2072163.9812112,0
+NNN.US,D,20170609,000000,28.9095,29.285,28.6159,29.1728,2551772.2137484,0
+NNN.US,D,20170612,000000,29.1572,29.7043,29.1182,29.6663,1702944.7162622,0
+NNN.US,D,20170613,000000,29.6585,29.9549,29.3873,29.913,1824597.0272055,0
+NNN.US,D,20170614,000000,30.2758,30.3978,29.9549,30.2193,2047603.0229291,0
+NNN.US,D,20170615,000000,29.9823,30.5743,29.9823,30.5051,1643561.2120514,0
+NNN.US,D,20170616,000000,30.5528,30.6065,30.1598,30.3431,2557753.0131831,0
+NNN.US,D,20170619,000000,30.3042,30.389,29.8798,30.0603,1331824.4737456,0
+NNN.US,D,20170620,000000,30.0515,30.1754,29.6663,29.9297,1398132.0888055,0
+NNN.US,D,20170621,000000,29.873,29.9823,29.2645,29.4264,934546.82091193,0
+NNN.US,D,20170622,000000,29.363,29.363,28.9885,29.049,1516321.831655,0
+NNN.US,D,20170623,000000,29.0645,29.479,28.9417,29.4108,1892860.9881117,0
+NNN.US,D,20170626,000000,29.6663,30.9176,29.6663,30.6601,2875891.9650446,0
+NNN.US,D,20170627,000000,30.5217,30.7538,30.0895,30.1208,2065367.0123353,0
+NNN.US,D,20170628,000000,30.2359,30.9176,30.1588,30.7762,1885261.1791952,0
+NNN.US,D,20170629,000000,30.4904,30.8055,30.3295,30.4368,1599176.3593289,0
+NNN.US,D,20170630,000000,30.4602,30.7908,30.0204,30.1588,1167296.6083427,0
+NNN.US,D,20170703,000000,30.2964,30.8746,30.2817,30.7011,1174235.0739307,0
+NNN.US,D,20170705,000000,30.7693,30.7693,29.8672,29.913,1072055.9916629,0
+NNN.US,D,20170706,000000,29.7258,30.0135,29.4644,29.5639,1006402.5425621,0
+NNN.US,D,20170707,000000,29.5727,29.6663,29.2567,29.6331,915987.16883445,0
+NNN.US,D,20170710,000000,29.7102,29.7531,29.2167,29.2167,997483.12300397,0
+NNN.US,D,20170711,000000,29.2947,29.2947,28.8842,29.1728,1421314.9921518,0
+NNN.US,D,20170712,000000,29.4644,29.9218,29.4528,29.5405,1136054.5444346,0
+NNN.US,D,20170713,000000,29.5639,29.8185,29.442,29.7599,1118766.3120895,0
+NNN.US,D,20170714,000000,30.1588,30.5606,30.0827,30.3295,1054363.7759512,0
+NNN.US,D,20170717,000000,30.4124,30.7011,30.2193,30.5918,956155.82967018,0
+NNN.US,D,20170718,000000,30.7216,30.7314,30.4534,30.5918,955412.45926212,0
+NNN.US,D,20170719,000000,30.6601,31.0317,30.4982,30.9595,798243.44822974,0
+NNN.US,D,20170720,000000,31.0609,31.3447,30.9391,31.0609,705993.74393654,0
+NNN.US,D,20170721,000000,31.2395,31.2473,30.4904,30.8484,1052838.0722724,0
+NNN.US,D,20170724,000000,30.861,31.0833,30.545,31.023,1119559.9240838,0
+NNN.US,D,20170725,000000,30.9459,31.0931,30.5674,31.0609,1738487.0498136,0
+NNN.US,D,20170726,000000,31.0541,31.4618,30.9507,31.2756,1322455.9559271,0
+NNN.US,D,20170727,000000,31.2804,32.0012,31.0629,31.7963,1492655.9938781,0
+NNN.US,D,20170728,000000,31.8363,31.9299,31.2473,31.2716,1089613.8880319,0
+NNN.US,D,20170731,000000,31.297,31.4082,30.86,31.2024,4099973.8698547,0
+NNN.US,D,20170801,000000,31.3838,32.2722,31.3838,32.1572,2114495.0809305,0
+NNN.US,D,20170802,000000,31.9592,32.1386,31.4354,31.6715,1387066.6357796,0
+NNN.US,D,20170803,000000,31.6803,31.73,31.3701,31.375,1186547.3385651,0
+NNN.US,D,20170804,000000,31.3419,31.6939,31.2589,31.6091,1549837.071004,0
+NNN.US,D,20170807,000000,31.6579,31.6939,31.3419,31.6501,941096.68321075,0
+NNN.US,D,20170808,000000,31.6091,31.7885,31.3769,31.6091,1071688.9204821,0
+NNN.US,D,20170809,000000,31.7261,32.0226,31.4784,31.8676,1165895.9959601,0
+NNN.US,D,20170810,000000,31.8744,31.9417,31.5017,31.571,726411.30936491,0
+NNN.US,D,20170811,000000,31.4862,31.5476,30.9595,31.1566,918134.22764061,0
+NNN.US,D,20170814,000000,31.3146,31.7885,31.2511,31.6803,1080120.2789172,0
+NNN.US,D,20170815,000000,31.5291,31.5554,30.9858,31.5379,1510475.351563,0
+NNN.US,D,20170816,000000,31.5291,32.2518,31.5252,32.086,2209174.8374541,0
+NNN.US,D,20170817,000000,32.0538,32.2079,31.9592,32.0938,1307497.2926401,0
+NNN.US,D,20170818,000000,31.9934,32.0012,31.5594,31.7885,1174214.5671608,0
+NNN.US,D,20170821,000000,31.851,32.1933,31.7427,32.1484,1262449.0459121,0
+NNN.US,D,20170822,000000,32.1484,32.1933,31.7515,31.9231,1369651.2614613,0
+NNN.US,D,20170823,000000,31.9231,32.244,31.7729,32.047,1271355.1360698,0
+NNN.US,D,20170824,000000,32.1386,32.3961,32.0625,32.1143,1661837.8707046,0
+NNN.US,D,20170825,000000,32.2001,32.5922,32.1738,32.4449,1198304.8950742,0
+NNN.US,D,20170828,000000,32.4302,32.4995,31.8197,31.9495,1644492.2194038,0
+NNN.US,D,20170829,000000,32.0138,32.166,31.7729,31.9055,1145848.577728,0
+NNN.US,D,20170830,000000,31.8031,32.1143,31.6403,32.1074,1069515.2028751,0
+NNN.US,D,20170831,000000,32.1386,32.7453,32.1386,32.6467,1780599.7524337,0
+NNN.US,D,20170901,000000,32.6243,32.873,32.4995,32.6078,923238.36266307,0
+NNN.US,D,20170905,000000,32.9988,32.9988,32.6936,32.7638,1297662.2458069,0
+NNN.US,D,20170906,000000,32.8506,33.3481,32.6858,32.7034,1141297.1001537,0
+NNN.US,D,20170907,000000,32.7482,32.834,32.5922,32.7336,1089755.384744,0
+NNN.US,D,20170908,000000,32.6936,33.3568,32.677,33.2954,1257848.3520901,0
+NNN.US,D,20170911,000000,33.702,33.8805,33.4494,33.6309,1217613.0442522,0
+NNN.US,D,20170912,000000,33.546,33.8103,33.1384,33.2319,1099500.2017898,0
+NNN.US,D,20170913,000000,33.2798,33.4046,33.0651,33.1471,1119573.2534842,0
+NNN.US,D,20170914,000000,33.0837,33.4767,33.0505,33.4046,1325744.216477,0
+NNN.US,D,20170915,000000,33.4426,33.7098,33.1549,33.6922,1574523.1205824,0
+NNN.US,D,20170918,000000,33.6406,33.7469,33.39,33.5548,943622.09192115,0
+NNN.US,D,20170919,000000,33.6065,33.6065,33.2798,33.4192,1090749.9630831,0
+NNN.US,D,20170920,000000,33.4494,33.5704,33.0379,33.2954,1252635.5311873,0
+NNN.US,D,20170921,000000,33.3051,33.5041,32.9676,32.9676,878825.82580123,0
+NNN.US,D,20170922,000000,33.0837,33.2885,32.7726,32.8672,661138.26084535,0
+NNN.US,D,20170925,000000,32.9501,33.3334,32.9355,32.9754,1130011.1993517,0
+NNN.US,D,20170926,000000,33.0925,33.1081,32.9043,32.992,1131377.9755641,0
+NNN.US,D,20170927,000000,32.8184,32.8184,32.0226,32.2791,1070985.5382753,0
+NNN.US,D,20170928,000000,32.2576,32.6467,32.1572,32.6399,1307496.2673016,0
+NNN.US,D,20170929,000000,32.5688,32.677,32.3707,32.5161,1171046.2712148,0
+NNN.US,D,20171002,000000,32.5854,32.7969,32.4917,32.6633,1297158.8046064,0
+NNN.US,D,20171003,000000,32.6331,32.8028,32.562,32.7541,757344.74638638,0
+NNN.US,D,20171004,000000,32.7638,32.7726,32.4,32.7122,926901.89710166,0
+NNN.US,D,20171005,000000,32.8028,33.0252,32.7034,32.9355,980405.08505013,0
+NNN.US,D,20171006,000000,32.599,32.6633,32.244,32.5463,1184392.077051,0
+NNN.US,D,20171009,000000,32.5854,32.7122,32.5854,32.7122,471425.00601763,0
+NNN.US,D,20171010,000000,32.8184,32.9433,32.5122,32.7034,779331.07971037,0
+NNN.US,D,20171011,000000,32.7122,33.0759,32.7122,32.9199,1148385.2651618,0
+NNN.US,D,20171012,000000,32.8887,33.0457,32.6936,32.9501,701081.34721243,0
+NNN.US,D,20171013,000000,33.0993,33.39,32.9676,33.2466,655532.73529938,0
+NNN.US,D,20171016,000000,33.1773,33.2319,32.9754,33.1549,620899.87699204,0
+NNN.US,D,20171017,000000,33.0203,33.4046,33.0144,33.3334,680602.26147442,0
+NNN.US,D,20171018,000000,33.2798,33.3403,32.9111,33.0681,703656.99750902,0
+NNN.US,D,20171019,000000,33.0837,33.2251,32.7726,32.7726,778525.16365419,0
+NNN.US,D,20171020,000000,32.7638,32.7638,32.2518,32.562,1022932.0244217,0
+NNN.US,D,20171023,000000,32.5688,32.6936,32.3327,32.4741,519846.6163905,0
+NNN.US,D,20171024,000000,32.3805,32.4449,32.086,32.1308,927558.11373774,0
+NNN.US,D,20171025,000000,32.1016,32.166,31.4286,31.8197,1194978.6970001,0
+NNN.US,D,20171026,000000,32.1572,32.2001,31.2433,31.2658,956669.5242556,0
+NNN.US,D,20171027,000000,31.2199,31.571,30.8737,31.571,1164723.0087231,0
+NNN.US,D,20171030,000000,31.612,31.969,31.5896,31.732,963225.53858539,0
+NNN.US,D,20171031,000000,31.7875,31.7953,31.3935,31.732,1129692.3190802,0
+NNN.US,D,20171101,000000,31.7953,31.9865,31.6062,31.7787,943668.23215337,0
+NNN.US,D,20171102,000000,31.8968,32.8526,31.8968,32.4819,1674196.2755712,0
+NNN.US,D,20171103,000000,31.8119,32.5882,30.7762,32.2293,1468834.30465,0
+NNN.US,D,20171106,000000,32.2293,32.679,32.1757,32.4284,1086582.987444,0
+NNN.US,D,20171107,000000,32.438,33.0194,32.3581,32.8526,818860.95466442,0
+NNN.US,D,20171108,000000,32.8857,33.2554,32.7921,32.9335,740395.90108276,0
+NNN.US,D,20171109,000000,32.9481,33.4611,32.8136,33.1462,1027602.4412613,0
+NNN.US,D,20171110,000000,33.0749,33.3831,33.0661,33.3051,1140981.2958976,0
+NNN.US,D,20171113,000000,33.43,33.6894,33.3109,33.6045,1184626.8795661,0
+NNN.US,D,20171114,000000,33.6045,33.7391,33.3051,33.587,1175298.3499489,0
+NNN.US,D,20171115,000000,33.6269,33.7771,33.3051,33.3109,1188410.3786084,0
+NNN.US,D,20171116,000000,33.3109,33.6113,33.1218,33.3831,1059866.7676478,0
+NNN.US,D,20171117,000000,33.3831,33.6806,33.3831,33.5957,1001964.8775607,0
+NNN.US,D,20171120,000000,33.5957,33.6445,33.3831,33.4885,924952.72862482,0
+NNN.US,D,20171121,000000,33.6113,33.7605,33.4222,33.6894,1258619.4066375,0
+NNN.US,D,20171122,000000,33.6992,33.8971,33.5957,33.6045,913583.77540482,0
+NNN.US,D,20171124,000000,33.8015,33.8474,33.6113,33.7079,455092.38914883,0
+NNN.US,D,20171127,000000,33.7147,33.7225,33.4436,33.4991,839187.26496683,0
+NNN.US,D,20171128,000000,33.4943,33.5197,32.9647,33.0349,1127521.6774886,0
+NNN.US,D,20171129,000000,32.9559,32.996,32.5892,32.6702,1832429.5879602,0
+NNN.US,D,20171130,000000,32.679,32.8925,32.3932,32.438,3152173.523571,0
+NNN.US,D,20171201,000000,32.6409,33.1218,32.4284,32.9882,2322949.4727491,0
+NNN.US,D,20171204,000000,33.0028,33.3675,33.0028,33.1306,1217650.9817765,0
+NNN.US,D,20171205,000000,33.0827,33.2047,32.8057,32.8057,773774.7704121,0
+NNN.US,D,20171206,000000,32.9159,32.9247,32.5063,32.7667,814215.14594871,0
+NNN.US,D,20171207,000000,32.679,32.9159,32.6253,32.8458,774631.95339298,0
+NNN.US,D,20171208,000000,32.9647,33.3343,32.8136,33.2319,837690.27076579,0
+NNN.US,D,20171211,000000,33.272,33.4144,33.0349,33.0437,848385.57659531,0
+NNN.US,D,20171212,000000,33.1384,33.3675,33.0028,33.3109,870115.57529583,0
+NNN.US,D,20171213,000000,33.3988,33.6894,33.3343,33.6113,1234114.8419725,0
+NNN.US,D,20171214,000000,33.6269,34.0561,33.4056,33.9195,1728722.7513365,0
+NNN.US,D,20171215,000000,33.9517,34.259,33.8883,34.1663,2787968.163857,0
+NNN.US,D,20171218,000000,34.1663,34.5281,34.1428,34.4481,1090049.6568918,0
+NNN.US,D,20171219,000000,34.4891,34.6705,33.8474,33.9127,1337452.5567384,0
+NNN.US,D,20171220,000000,33.8659,34.0132,33.4514,33.4709,884596.43084471,0
+NNN.US,D,20171221,000000,33.5792,33.6533,33.0593,33.0827,899100.86917896,0
+NNN.US,D,20171222,000000,33.1539,33.507,33.0271,33.4368,597602.13573439,0
+NNN.US,D,20171226,000000,33.4514,33.7693,33.3919,33.6269,606864.01834949,0
+NNN.US,D,20171227,000000,33.7849,33.8015,33.6601,33.7937,593074.24094548,0
+NNN.US,D,20171228,000000,33.8337,34.0775,33.6533,34.0609,536929.78103681,0
+NNN.US,D,20171229,000000,34.1428,34.3233,33.9273,34.0609,845942.19496443,0
+NNN.US,D,20180102,000000,34.0873,34.2121,33.8259,33.8971,1355124.2656802,0
+NNN.US,D,20180103,000000,33.9429,34.0775,33.587,33.6113,981862.09104991,0
+NNN.US,D,20180104,000000,33.4991,33.5724,32.837,32.8711,811489.79623201,0
+NNN.US,D,20180105,000000,32.8526,32.9267,32.5532,32.6868,889777.46625422,0
+NNN.US,D,20180108,000000,32.7667,33.0515,32.6633,32.9804,785132.44490867,0
+NNN.US,D,20180109,000000,32.9159,32.9159,32.3932,32.4206,805899.65076345,0
+NNN.US,D,20180110,000000,32.2118,32.2908,31.5672,31.8822,951833.00258003,0
+NNN.US,D,20180111,000000,31.8822,32.1523,31.8354,31.9153,666804.28136246,0
+NNN.US,D,20180112,000000,31.8285,31.9231,31.455,31.5515,1179511.4658202,0
+NNN.US,D,20180116,000000,31.6461,32.0022,31.5515,31.5594,821294.08291036,0
+NNN.US,D,20180117,000000,31.7632,32.0967,31.6198,32.0723,994539.37618808,0
+NNN.US,D,20180118,000000,31.9504,31.9504,31.2658,31.3438,1197392.3438147,0
+NNN.US,D,20180119,000000,31.4023,31.8578,31.2902,31.851,905140.11290783,0
+NNN.US,D,20180122,000000,31.8354,32.2547,31.8022,32.1679,1050877.6250721,0
+NNN.US,D,20180123,000000,32.4284,32.5688,32.1006,32.562,908195.62161955,0
+NNN.US,D,20180124,000000,32.5063,32.5922,31.9826,32.2908,1222087.6214395,0
+NNN.US,D,20180125,000000,32.3932,32.716,32.1962,32.6633,1339634.4770534,0
+NNN.US,D,20180126,000000,32.6565,32.679,32.1338,32.2031,926880.36499329,0
+NNN.US,D,20180129,000000,32.0246,32.2031,31.2355,31.4228,1497747.8248386,0
+NNN.US,D,20180130,000000,31.2589,31.3711,30.9557,31.0609,1417486.3782157,0
+NNN.US,D,20180131,000000,31.1731,31.7505,31.1009,31.7164,3210907.9885152,0
+NNN.US,D,20180201,000000,31.6988,31.9075,30.745,30.8123,1585598.8269931,0
+NNN.US,D,20180202,000000,30.3725,30.8542,30.0525,30.8123,1737618.5881093,0
+NNN.US,D,20180205,000000,30.5343,30.9185,30.1978,30.35,2132932.7177272,0
+NNN.US,D,20180206,000000,30.1023,30.7098,29.6078,30.3821,2112420.8211574,0
+NNN.US,D,20180207,000000,30.43,31.0833,29.8916,29.9628,1410935.4905784,0
+NNN.US,D,20180208,000000,29.9179,30.2193,29.1806,29.1894,1117196.5188554,0
+NNN.US,D,20180209,000000,29.3026,30.0525,29.1328,29.8039,2253510.4739289,0
+NNN.US,D,20180212,000000,29.8692,30.1159,28.9739,29.9628,2518009.8678223,0
+NNN.US,D,20180213,000000,29.9628,30.2125,29.0226,30.0272,2411877.0803222,0
+NNN.US,D,20180214,000000,29.7502,29.8039,29.3026,29.6214,1646200.4333346,0
+NNN.US,D,20180215,000000,29.6439,30.5752,29.5824,30.5079,2504317.4975752,0
+NNN.US,D,20180216,000000,30.5245,30.8912,30.2544,30.6377,2547012.5924598,0
+NNN.US,D,20180220,000000,30.5157,30.8542,29.8916,29.9541,1462628.9560852,0
+NNN.US,D,20180221,000000,29.9813,30.2193,29.5824,29.6214,1599608.0268348,0
+NNN.US,D,20180222,000000,29.7951,30.5499,29.7951,30.4046,2008616.5773768,0
+NNN.US,D,20180223,000000,30.5245,30.6601,30.2193,30.6045,2147011.6405865,0
+NNN.US,D,20180226,000000,30.9088,31.0122,30.6377,31.0044,1159533.7706057,0
+NNN.US,D,20180227,000000,31.0522,31.1965,29.8994,29.9092,1757421.9757798,0
+NNN.US,D,20180228,000000,30.0857,30.308,29.7024,29.7687,3158257.8821936,0
+NNN.US,D,20180301,000000,29.7404,30.3725,29.5912,30.1978,2159809.9156669,0
+NNN.US,D,20180302,000000,30.0204,30.1656,29.6527,30.1325,936850.75650765,0
+NNN.US,D,20180305,000000,30.0945,30.6933,30.0945,30.5079,813471.77554065,0
+NNN.US,D,20180306,000000,30.4768,30.8376,30.1568,30.7166,1186468.387501,0
+NNN.US,D,20180307,000000,30.7236,31.1156,30.6377,31.0522,1026058.2814895,0
+NNN.US,D,20180308,000000,31.139,31.3008,30.9088,31.0366,950815.86679412,0
+NNN.US,D,20180309,000000,31.0765,31.0765,30.5996,30.9634,977376.23513924,0
+NNN.US,D,20180312,000000,30.8756,31.2922,30.8171,31.18,1278776.5360884,0
+NNN.US,D,20180313,000000,31.2375,31.4198,30.8542,30.9634,975652.64113105,0
+NNN.US,D,20180314,000000,30.9547,31.1156,30.7498,30.7879,959213.38905889,0
+NNN.US,D,20180315,000000,30.7811,30.8912,30.4534,30.5646,757081.23439346,0
+NNN.US,D,20180316,000000,30.5245,31.0366,30.5079,31.0044,2096135.3698593,0
+NNN.US,D,20180319,000000,30.9419,30.9419,30.4768,30.6669,686552.30075433,0
+NNN.US,D,20180320,000000,30.6123,30.8464,30.0945,30.5343,1621006.8412018,0
+NNN.US,D,20180321,000000,30.4768,30.5792,29.8633,30.0789,873631.4609913,0
+NNN.US,D,20180322,000000,30.0369,30.6845,30.0369,30.1568,956865.36390793,0
+NNN.US,D,20180323,000000,30.149,30.3402,29.7746,29.8301,1089046.8758448,0
+NNN.US,D,20180326,000000,30.0525,30.0789,29.7326,30.0204,1057224.4703491,0
+NNN.US,D,20180327,000000,30.0204,30.6455,29.6926,30.3276,1199645.0124857,0
+NNN.US,D,20180328,000000,30.4368,31.3008,30.4368,31.1566,1329865.0518838,0
+NNN.US,D,20180329,000000,31.2443,31.4344,30.9547,31.3809,1593612.8726612,0
+NNN.US,D,20180402,000000,31.2521,31.3467,30.7498,30.8844,1875131.8602142,0
+NNN.US,D,20180403,000000,30.9732,31.3974,30.589,31.2443,1439663.4244995,0
+NNN.US,D,20180404,000000,31.0609,31.7875,30.9479,31.6267,962819.50454182,0
+NNN.US,D,20180405,000000,31.5486,31.611,31.2756,31.5886,636373.26020298,0
+NNN.US,D,20180406,000000,31.6354,31.9445,31.3399,31.4589,988951.28139651,0
+NNN.US,D,20180409,000000,31.4589,31.5135,31.2199,31.2443,730261.45540938,0
+NNN.US,D,20180410,000000,31.3399,31.4784,31.2033,31.2756,654284.89835234,0
+NNN.US,D,20180411,000000,31.2677,31.5652,31.2131,31.2521,534295.68644607,0
+NNN.US,D,20180412,000000,31.2375,31.2375,30.3725,30.3821,976564.1670521,0
+NNN.US,D,20180413,000000,30.3958,30.6211,30.2271,30.5157,1068796.4405909,0
+NNN.US,D,20180416,000000,30.6123,31.0434,30.4699,30.9185,934277.15688805,0
+NNN.US,D,20180417,000000,30.9898,31.4686,30.8376,31.2443,660514.85504108,0
+NNN.US,D,20180418,000000,31.2521,31.3253,31.0434,31.0434,618397.02572851,0
+NNN.US,D,20180419,000000,30.9185,31.0609,30.1744,30.3655,748496.07518431,0
+NNN.US,D,20180420,000000,30.3655,30.5001,29.9092,29.9813,805830.95308436,0
+NNN.US,D,20180423,000000,30.0369,30.0369,29.5864,29.715,702789.56114321,0
+NNN.US,D,20180424,000000,29.7951,30.2056,29.5327,30.0204,1135636.2063291,0
+NNN.US,D,20180425,000000,29.9267,30.0691,29.6302,29.8994,826302.8614529,0
+NNN.US,D,20180426,000000,30.1568,30.6123,29.9481,30.4368,1135906.8956915,0
+NNN.US,D,20180427,000000,30.5392,31.2736,30.4406,31.1049,1232920.3226272,0
+NNN.US,D,20180430,000000,31.1049,31.3253,30.7011,30.7879,2248993.8578635,0
+NNN.US,D,20180501,000000,31.0561,31.5233,30.8542,31.3633,1479501.9263402,0
+NNN.US,D,20180502,000000,31.2004,31.4198,30.8298,31.1448,1095782.324411,0
+NNN.US,D,20180503,000000,31.177,31.7759,31.0082,31.5828,1098412.3176478,0
+NNN.US,D,20180504,000000,31.6569,32.3162,31.6569,32.2557,1189808.9403141,0
+NNN.US,D,20180507,000000,32.3737,32.4975,32.0597,32.4625,1027432.2350713,0
+NNN.US,D,20180508,000000,32.4712,32.562,32.1582,32.2928,999053.94157658,0
+NNN.US,D,20180509,000000,32.2391,32.5053,32.0187,32.4625,1121551.1314389,0
+NNN.US,D,20180510,000000,32.6994,32.9745,32.5648,32.836,1056485.201295,0
+NNN.US,D,20180511,000000,32.717,33.0154,32.5688,32.6419,820031.89122441,0
+NNN.US,D,20180514,000000,32.5297,32.6273,31.9621,32.2293,822584.98407414,0
+NNN.US,D,20180515,000000,32.0781,32.0781,31.4344,31.6481,1452346.8616687,0
+NNN.US,D,20180516,000000,31.8178,32.1065,31.7027,31.8178,1293316.8612699,0
+NNN.US,D,20180517,000000,31.8822,31.9856,31.5974,31.7114,1189996.5772584,0
+NNN.US,D,20180518,000000,31.7934,31.9007,31.5115,31.7456,1122668.7503972,0
+NNN.US,D,20180521,000000,31.9884,32.4244,31.7114,32.284,1511524.2728422,0
+NNN.US,D,20180522,000000,32.2215,32.3815,32.123,32.3016,934969.26037141,0
+NNN.US,D,20180523,000000,32.4244,33.0398,32.3689,32.8925,1402680.4903643,0
+NNN.US,D,20180524,000000,32.9822,33.0711,32.521,32.7979,961318.4089868,0
+NNN.US,D,20180525,000000,32.8925,33.0798,32.8116,32.9579,510363.26066072,0
+NNN.US,D,20180529,000000,32.9267,33.4348,32.877,33.3539,1346705.2113071,0
+NNN.US,D,20180530,000000,33.2914,33.7595,33.0486,33.4504,1521436.2200624,0
+NNN.US,D,20180531,000000,33.4689,33.5733,33.2407,33.5314,1856090.2990446,0
+NNN.US,D,20180601,000000,33.4689,33.507,33.1919,33.2738,1254029.9915389,0
+NNN.US,D,20180604,000000,33.3461,33.4689,33.112,33.4592,1394942.260751,0
+NNN.US,D,20180605,000000,33.5674,33.743,33.4504,33.5674,1294502.1525688,0
+NNN.US,D,20180606,000000,33.5314,33.7508,33.3705,33.7508,1108512.9271508,0
+NNN.US,D,20180607,000000,33.7362,33.9019,33.6055,33.7917,1169351.3866844,0
+NNN.US,D,20180608,000000,33.8474,33.9624,33.6698,33.9624,803491.13064135,0
+NNN.US,D,20180611,000000,33.9361,33.9878,33.7508,33.9205,825981.93050432,0
+NNN.US,D,20180612,000000,33.8171,34.3652,33.8171,34.2384,1148799.5019134,0
+NNN.US,D,20180613,000000,34.3028,34.4725,33.4875,33.6474,838785.33227724,0
+NNN.US,D,20180614,000000,33.743,34.2131,33.7274,34.1322,1175211.1961769,0
+NNN.US,D,20180615,000000,34.2384,34.3263,34.0268,34.1058,3014305.4843472,0
+NNN.US,D,20180618,000000,34.0434,34.2306,33.8512,34.099,918482.84272852,0
+NNN.US,D,20180619,000000,34.0531,34.4559,34.0171,34.1741,2091061.9949916,0
+NNN.US,D,20180620,000000,34.1234,34.6812,34.1146,34.6237,1671627.802644,0
+NNN.US,D,20180621,000000,34.6422,34.9436,34.5359,34.8685,1309223.9626638,0
+NNN.US,D,20180622,000000,34.8997,35.4342,34.7719,35.3942,2111547.2327606,0
+NNN.US,D,20180625,000000,35.4098,35.5961,34.9894,35.3357,1705357.3377383,0
+NNN.US,D,20180626,000000,35.3727,35.5921,35.2732,35.3815,1198949.8329869,0
+NNN.US,D,20180627,000000,35.4975,35.6672,35.1426,35.2732,1191320.289254,0
+NNN.US,D,20180628,000000,35.2908,35.6137,35.1192,35.5961,1360095.1066985,0
+NNN.US,D,20180629,000000,35.4527,35.7199,35.2478,35.5785,1406951.0251912,0
+NNN.US,D,20180702,000000,35.6536,35.8232,34.8354,35.2108,1677415.8384419,0
+NNN.US,D,20180703,000000,35.1913,35.7423,35.0743,35.5424,688860.33770403,0
+NNN.US,D,20180705,000000,35.639,36.1627,35.5063,36.1481,1136024.8096183,0
+NNN.US,D,20180706,000000,36.2778,36.5089,36.2134,36.3744,855232.78705736,0
+NNN.US,D,20180709,000000,36.3822,36.4631,35.8897,36.0818,1538065.1597559,0
+NNN.US,D,20180710,000000,36.1715,36.3568,36.0495,36.1227,1369767.1247111,0
+NNN.US,D,20180711,000000,36.0417,36.2037,35.8379,35.8721,875244.31844216,0
+NNN.US,D,20180712,000000,35.9033,36.1481,35.7491,36.0339,787994.16464505,0
+NNN.US,D,20180713,000000,36.1627,36.2368,35.8477,35.9121,1036175.2964085,0
+NNN.US,D,20180716,000000,35.7034,35.9618,35.3942,35.5424,890113.77728021,0
+NNN.US,D,20180717,000000,35.5961,35.7491,35.4098,35.4975,771897.37562983,0
+NNN.US,D,20180718,000000,35.4176,35.5239,35.1084,35.3542,1156886.3466145,0
+NNN.US,D,20180719,000000,35.3445,36.2846,35.2478,36.1793,1594578.7415224,0
+NNN.US,D,20180720,000000,36.0915,36.2212,36.0096,36.0339,1659459.0853988,0
+NNN.US,D,20180723,000000,36.0096,36.1939,35.7199,36.0583,1580800.2428418,0
+NNN.US,D,20180724,000000,36.0174,36.1715,35.8428,35.8643,1273121.7942947,0
+NNN.US,D,20180725,000000,36.0339,36.5274,35.9189,36.2524,1265753.7118778,0
+NNN.US,D,20180726,000000,36.3353,36.6728,36.2446,36.3265,941123.34201159,0
+NNN.US,D,20180727,000000,36.4787,36.5001,35.8106,36.0096,1402523.6135747,0
+NNN.US,D,20180730,000000,35.9432,36.2641,35.717,36.2232,986782.69048198,0
+NNN.US,D,20180731,000000,36.3451,37.1,36.2388,36.5158,4625044.5858714,0
+NNN.US,D,20180801,000000,36.4601,36.4933,35.7453,36.4601,2056058.989488,0
+NNN.US,D,20180802,000000,36.4348,37.0814,36.3694,36.8288,1578591.663726,0
+NNN.US,D,20180803,000000,36.8922,37.6159,36.8922,37.4579,1753406.7502379,0
+NNN.US,D,20180806,000000,37.4745,37.7427,37.3369,37.4091,1081273.7847228,0
+NNN.US,D,20180807,000000,37.2794,37.2794,36.9273,37.0337,1106643.7350765,0
+NNN.US,D,20180808,000000,37.1088,37.1643,36.7645,37.1088,1003194.2584148,0
+NNN.US,D,20180809,000000,37.1224,37.376,37.0267,37.1088,915395.54852349,0
+NNN.US,D,20180810,000000,37.1643,37.2286,36.7645,36.7645,899544.8407468,0
+NNN.US,D,20180813,000000,36.9176,36.9176,36.6416,36.7069,1248791.5371738,0
+NNN.US,D,20180814,000000,36.7147,36.9995,36.7069,36.9176,1049116.0935396,0
+NNN.US,D,20180815,000000,36.9176,37.2053,36.7459,37.1224,1329621.0213223,0
+NNN.US,D,20180816,000000,37.1,37.3692,36.9907,37.2696,1088072.8042756,0
+NNN.US,D,20180817,000000,37.2862,37.5983,37.2199,37.5983,1020558.3658084,0
+NNN.US,D,20180820,000000,37.8178,37.8861,37.5632,37.5807,801821.87957334,0
+NNN.US,D,20180821,000000,37.5564,37.6618,37.3652,37.5466,1049958.9217816,0
+NNN.US,D,20180822,000000,37.6461,37.6929,37.3848,37.5174,840438.17792935,0
+NNN.US,D,20180823,000000,37.5076,37.5632,37.3369,37.5076,872487.18323215,0
+NNN.US,D,20180824,000000,37.4433,37.8032,37.3019,37.7056,861965.15960809,0
+NNN.US,D,20180827,000000,37.7203,37.7427,37.3115,37.6159,1189646.936832,0
+NNN.US,D,20180828,000000,37.6373,37.8382,37.4091,37.8032,1227870.5305449,0
+NNN.US,D,20180829,000000,37.8919,37.8919,37.5632,37.7056,1243886.3178191,0
+NNN.US,D,20180830,000000,37.8861,37.8861,37.5807,37.6159,949854.09928687,0
+NNN.US,D,20180831,000000,37.6373,37.7709,37.4511,37.7281,1345308.7002784,0
+NNN.US,D,20180904,000000,37.9728,38.0147,37.3692,37.4579,1124455.915392,0
+NNN.US,D,20180905,000000,37.2941,37.7954,37.2053,37.6227,886614.29700064,0
+NNN.US,D,20180906,000000,37.7427,37.965,37.6704,37.7954,997748.68567389,0
+NNN.US,D,20180907,000000,37.5729,37.5983,37.3369,37.4579,820477.91346924,0
+NNN.US,D,20180910,000000,37.653,37.7661,37.5418,37.5466,681771.14735743,0
+NNN.US,D,20180911,000000,37.4511,37.7797,37.4189,37.4667,536340.21140284,0
+NNN.US,D,20180912,000000,37.4667,37.6081,37.3438,37.4257,718751.00547723,0
+NNN.US,D,20180913,000000,37.6081,37.653,37.376,37.533,635844.18554015,0
+NNN.US,D,20180914,000000,37.4335,37.4335,36.861,37.1975,1153528.3630471,0
+NNN.US,D,20180917,000000,37.2053,37.2941,36.9751,37.0726,1630542.4891948,0
+NNN.US,D,20180918,000000,37.0912,37.2199,36.7908,36.9995,979370.51850982,0
+NNN.US,D,20180919,000000,36.8366,37.0726,35.8204,35.9179,1052377.6952886,0
+NNN.US,D,20180920,000000,35.9179,36.4114,35.7629,36.387,1170543.8553528,0
+NNN.US,D,20180921,000000,36.3948,36.624,36.2641,36.3217,2422465.7509483,0
+NNN.US,D,20180924,000000,36.2885,36.3363,35.5736,35.6809,1029447.0252118,0
+NNN.US,D,20180925,000000,35.7813,36.3607,35.7248,35.836,1028537.5499677,0
+NNN.US,D,20180926,000000,35.8292,36.0681,35.5229,35.5444,1417405.3764747,0
+NNN.US,D,20180927,000000,35.6634,36.0096,35.6487,35.7004,1036779.2207814,0
+NNN.US,D,20180928,000000,35.8058,36.7069,35.7901,36.6894,2701611.0798881,0
+NNN.US,D,20181001,000000,36.6153,36.8532,36.1578,36.1813,2078209.376971,0
+NNN.US,D,20181002,000000,36.2388,36.4114,35.9364,36.0827,1490805.2578966,0
+NNN.US,D,20181003,000000,36.0759,36.4435,35.5824,35.9267,2016896.1857148,0
+NNN.US,D,20181004,000000,35.7004,35.9696,35.4273,35.8457,1450332.0715282,0
+NNN.US,D,20181005,000000,35.8126,36.426,35.8126,35.9608,1870425.5565274,0
+NNN.US,D,20181008,000000,36.0174,37.1302,36.0174,36.8922,1511832.8997288,0
+NNN.US,D,20181009,000000,36.8707,37.2131,36.7361,37.0337,1176723.5704553,0
+NNN.US,D,20181010,000000,36.8532,37.2364,36.2719,36.3041,1220718.7945502,0
+NNN.US,D,20181011,000000,36.4523,36.4523,35.3952,35.3952,1263437.4722201,0
+NNN.US,D,20181012,000000,35.6087,35.7189,35.1737,35.4118,1302425.9684494,0
+NNN.US,D,20181015,000000,35.3142,36.0583,35.3142,35.7092,822295.83861887,0
+NNN.US,D,20181016,000000,35.7989,36.819,35.5532,36.7459,1197703.0213783,0
+NNN.US,D,20181017,000000,36.6153,37.2131,36.4601,37.0337,1667093.7558241,0
+NNN.US,D,20181018,000000,37.0181,37.376,36.8707,37.0561,965643.28675393,0
+NNN.US,D,20181019,000000,37.0912,37.5895,37.0912,37.4579,859456.15631359,0
+NNN.US,D,20181022,000000,37.5076,37.7281,36.8922,36.9664,632285.23562793,0
+NNN.US,D,20181023,000000,36.9995,37.7612,36.819,37.4667,1250039.3741208,0
+NNN.US,D,20181024,000000,37.5174,38.7531,37.4013,38.4331,1521803.2912432,0
+NNN.US,D,20181025,000000,38.2703,39.0466,38.0245,38.9334,1642389.2501529,0
+NNN.US,D,20181026,000000,38.8174,38.9491,37.7612,38.3356,1497866.7641039,0
+NNN.US,D,20181029,000000,38.522,39.2905,38.522,38.9412,1294679.5361283,0
+NNN.US,D,20181030,000000,39.0476,39.7762,38.7998,39.3782,1103447.7549911,0
+NNN.US,D,20181031,000000,39.2124,39.2553,38.4439,38.674,2174225.1495522,0
+NNN.US,D,20181101,000000,38.9072,39.0476,38.0966,38.9334,1462297.7717516,0
+NNN.US,D,20181102,000000,38.9072,38.9072,38.1631,38.7823,1191563.2944771,0
+NNN.US,D,20181105,000000,38.9491,39.9575,38.912,39.5947,1824000.2802021,0
+NNN.US,D,20181106,000000,39.6854,39.8337,39.347,39.8337,996159.41100839,0
+NNN.US,D,20181107,000000,39.8922,40.5369,39.6181,40.5369,1328589.5307974,0
+NNN.US,D,20181108,000000,40.3867,40.6256,39.9634,40.4862,660357.97825152,0
+NNN.US,D,20181109,000000,40.4784,40.771,40.372,40.6607,627844.494611,0
+NNN.US,D,20181112,000000,40.7446,41.1591,40.5866,40.6763,855400.94257035,0
+NNN.US,D,20181113,000000,40.7934,40.8353,40.2871,40.5037,659196.26973796,0
+NNN.US,D,20181114,000000,40.5291,40.7563,40.2959,40.3867,581754.50397319,0
+NNN.US,D,20181115,000000,40.1653,40.3301,39.6181,39.9156,1157615.3622836,0
+NNN.US,D,20181116,000000,39.9156,40.6841,39.8493,40.6763,987916.7148562,0
+NNN.US,D,20181119,000000,40.6198,40.9338,40.2482,40.6763,1146044.4173803,0
+NNN.US,D,20181120,000000,40.5866,40.8626,40.4373,40.5866,1157090.3889748,0
+NNN.US,D,20181121,000000,40.6695,41.3464,40.3544,40.6695,1384897.0195266,0
+NNN.US,D,20181123,000000,40.6286,40.926,40.3867,40.6452,384426.06015152,0
+NNN.US,D,20181126,000000,40.8265,40.885,40.2999,40.4373,1189843.8018229,0
+NNN.US,D,20181127,000000,40.4627,41.0996,40.3798,41.0411,1388242.6990321,0
+NNN.US,D,20181128,000000,40.9923,41.4155,40.885,40.9426,1791694.9402758,0
+NNN.US,D,20181129,000000,41.0011,41.1309,40.8148,40.926,2024866.1418276,0
+NNN.US,D,20181130,000000,41.0167,41.519,40.9747,41.4155,4385072.3140898,0
+NNN.US,D,20181203,000000,41.481,41.5053,40.9885,41.3717,1657236.1515441,0
+NNN.US,D,20181204,000000,41.438,41.7618,40.9582,41.083,1506445.7712821,0
+NNN.US,D,20181206,000000,41.0411,42.2661,40.8031,42.2661,3085414.7595738,0
+NNN.US,D,20181207,000000,42.1178,42.2153,41.7111,42.0427,1999020.4344127,0
+NNN.US,D,20181210,000000,42.1334,42.1842,41.4068,41.9598,1513454.9852261,0
+NNN.US,D,20181211,000000,42.1237,42.5859,42.0017,42.3236,1224336.1887565,0
+NNN.US,D,20181212,000000,42.4962,42.5791,41.2888,41.3239,2665239.2474952,0
+NNN.US,D,20181213,000000,41.3405,42.2982,41.3151,42.0592,1627934.0280664,0
+NNN.US,D,20181214,000000,41.8018,41.9676,41.6194,41.9013,1209438.0204406,0
+NNN.US,D,20181217,000000,41.9754,42.149,40.2793,40.3954,2547941.5491353,0
+NNN.US,D,20181218,000000,40.5866,41.3239,40.4715,41.083,1959272.1623595,0
+NNN.US,D,20181219,000000,41.083,41.363,40.6695,40.9582,1707619.2344557,0
+NNN.US,D,20181220,000000,41.0079,41.3971,40.3466,40.4958,2228535.2788953,0
+NNN.US,D,20181221,000000,40.3867,41.206,40.0492,40.0492,5803222.0863111,0
+NNN.US,D,20181224,000000,39.942,40.0141,37.648,37.7007,1074954.6235851,0
+NNN.US,D,20181226,000000,37.848,39.5771,37.6013,39.5771,1330276.2126198,0
+NNN.US,D,20181227,000000,39.3938,39.8766,38.4439,39.8581,1206389.6890984,0
+NNN.US,D,20181228,000000,40.1379,40.4784,39.4036,40.056,1591372.5080521,0
+NNN.US,D,20181231,000000,40.0239,40.1565,39.4523,40.1301,1514449.5635652,0
+NNN.US,D,20190102,000000,39.8581,39.8883,38.8721,39.1207,2225657.1537431,0
+NNN.US,D,20190103,000000,39.0896,40.1965,39.0896,39.6347,1483602.2549772,0
+NNN.US,D,20190104,000000,39.7605,40.0824,39.3694,39.5518,1831097.6732566,0
+NNN.US,D,20190107,000000,39.386,39.8093,39.2007,39.3782,2102498.6205522,0
+NNN.US,D,20190108,000000,39.6688,40.1233,39.3382,39.898,2736338.2693369,0
+NNN.US,D,20190109,000000,40.0648,40.1233,39.2202,39.7255,2287012.3838776,0
+NNN.US,D,20190110,000000,39.6113,40.5037,39.5947,40.4217,1028150.9973555,0
+NNN.US,D,20190111,000000,40.5193,41.0411,40.213,40.9094,1488496.1956084,0
+NNN.US,D,20190114,000000,40.8763,40.8763,40.4071,40.5779,988439.63748807,0
+NNN.US,D,20190115,000000,40.7017,41.0538,40.4217,40.9006,1093837.2572881,0
+NNN.US,D,20190116,000000,40.9504,41.4068,40.8109,41.3795,1010116.3185869,0
+NNN.US,D,20190117,000000,41.2888,41.6555,41.1737,41.5882,977403.91927858,0
+NNN.US,D,20190118,000000,41.3464,41.6877,41.0908,41.3464,1561705.3640705,0
+NNN.US,D,20190122,000000,41.4068,41.595,41.0245,41.3717,823679.0202471,0
+NNN.US,D,20190123,000000,41.2888,41.3405,40.8265,41.1493,945772.22674279,0
+NNN.US,D,20190124,000000,41.1493,41.2332,40.7582,41.0245,1339905.1664157,0
+NNN.US,D,20190125,000000,41.0079,42.0661,41.0079,42.0592,1159139.0152855,0
+NNN.US,D,20190128,000000,42.0173,42.6376,41.9276,42.5859,1048475.256981,0
+NNN.US,D,20190129,000000,42.739,43.1438,42.6464,43.1019,1600636.4413442,0
+NNN.US,D,20190130,000000,43.2355,43.6724,43.1516,43.5447,1076776.6500887,0
+NNN.US,D,20190131,000000,43.4422,44.1718,43.016,44.0284,4289446.1701363,0
+NNN.US,D,20190201,000000,44.005,44.2537,42.9858,43.6773,1452651.3872013,0
+NNN.US,D,20190204,000000,43.5359,44.5706,43.4013,44.5648,1551596.5518595,0
+NNN.US,D,20190205,000000,44.5794,44.7979,44.1874,44.7823,1275761.0155779,0
+NNN.US,D,20190206,000000,44.7725,44.9042,44.163,44.1874,1099501.2271282,0
+NNN.US,D,20190207,000000,44.1201,44.4546,43.8313,44.3551,2496207.0700887,0
+NNN.US,D,20190208,000000,44.1786,44.5872,44.1786,44.4214,1868633.2648401,0
+NNN.US,D,20190211,000000,44.1786,44.8652,44.1444,44.8554,1350494.8623804,0
+NNN.US,D,20190212,000000,45.0563,45.5742,43.5027,43.5359,1367466.2651309,0
+NNN.US,D,20190213,000000,43.0073,43.5271,42.8581,43.3779,1822327.9531186,0
+NNN.US,D,20190214,000000,43.3857,43.8041,43.3516,43.6841,1563718.103534,0
+NNN.US,D,20190215,000000,43.7865,43.9114,43.5359,43.9114,1354772.5745768,0
+NNN.US,D,20190219,000000,43.888,43.927,43.4608,43.6539,755813.91601504,0
+NNN.US,D,20190220,000000,43.493,43.5154,42.7001,43.0531,929595.46132505,0
+NNN.US,D,20190221,000000,42.9927,43.9114,42.6182,43.888,1805820.0033673,0
+NNN.US,D,20190222,000000,43.9611,44.2537,43.7778,44.0108,781879.04586763,0
+NNN.US,D,20190225,000000,43.9952,44.0703,43.6773,43.9201,598076.86745705,0
+NNN.US,D,20190226,000000,44.0108,44.0528,43.4344,43.6695,677570.33554806,0
+NNN.US,D,20190227,000000,43.3681,43.6695,43.0444,43.5525,568303.08827215,0
+NNN.US,D,20190228,000000,43.5447,44.0108,43.2774,43.5183,1242885.5874491,0
+NNN.US,D,20190301,000000,43.5271,43.6539,42.742,43.2677,981935.91542147,0
+NNN.US,D,20190304,000000,43.4422,43.607,43.0014,43.6022,768015.44409205,0
+NNN.US,D,20190305,000000,43.5525,43.768,43.3779,43.6188,905559.47635182,0
+NNN.US,D,20190306,000000,43.6939,43.6939,43.0941,43.1516,736763.12679899,0
+NNN.US,D,20190307,000000,43.293,43.6841,43.1614,43.3945,1112686.0548209,0
+NNN.US,D,20190308,000000,43.3779,43.7378,43.3018,43.5612,927459.68124232,0
+NNN.US,D,20190311,000000,43.6773,44.1201,43.4978,44.0879,858670.74702729,0
+NNN.US,D,20190312,000000,44.203,44.5121,44.0206,44.4214,791420.84589155,0
+NNN.US,D,20190313,000000,44.3619,44.7725,44.2215,44.2722,1028084.3503534,0
+NNN.US,D,20190314,000000,44.3795,44.6379,44.1874,44.6302,940870.08340361,0
+NNN.US,D,20190315,000000,44.7306,44.8252,44.2127,44.32,2182414.5281027,0
+NNN.US,D,20190318,000000,44.2439,44.4468,43.6939,43.9367,586741.75040736,0
+NNN.US,D,20190319,000000,43.888,44.0791,43.6022,43.8129,628986.72169316,0
+NNN.US,D,20190320,000000,43.9036,44.6379,43.6773,44.3893,1001343.5224334,0
+NNN.US,D,20190321,000000,44.3551,45.424,44.203,45.3733,1221746.183721,0
+NNN.US,D,20190322,000000,45.3909,45.8483,45.2553,45.2553,918054.25123808,0
+NNN.US,D,20190325,000000,45.2729,45.6405,44.8964,45.4484,1038299.7977678,0
+NNN.US,D,20190326,000000,45.5908,45.9243,45.3733,45.9087,704117.37449276,0
+NNN.US,D,20190327,000000,45.9419,46.1672,45.4981,46.1584,895625.99702324,0
+NNN.US,D,20190328,000000,46.1926,46.6695,46.0424,46.5349,1255748.4588546,0
+NNN.US,D,20190329,000000,46.5173,46.5427,46.177,46.2686,1578612.1704959,0
+NNN.US,D,20190401,000000,46.0462,46.3252,45.1568,45.6659,1159100.0524227,0
+NNN.US,D,20190402,000000,45.7244,45.7244,44.7364,45.1568,1861393.3497349,0
+NNN.US,D,20190403,000000,44.6555,45.1051,44.36,44.6555,2154461.7500829,0
+NNN.US,D,20190404,000000,44.7364,44.7823,44.3386,44.6643,728666.02871293,0
+NNN.US,D,20190405,000000,44.716,44.9305,44.4868,44.7901,748840.58891825,0
+NNN.US,D,20190408,000000,44.8379,44.8896,44.3893,44.7364,603984.86785872,0
+NNN.US,D,20190409,000000,44.6779,44.7306,44.3112,44.4039,1608296.7452318,0
+NNN.US,D,20190410,000000,44.6477,44.9881,44.4868,44.913,973960.83261617,0
+NNN.US,D,20190411,000000,44.9393,45.0875,44.6643,44.7228,728785.99331671,0
+NNN.US,D,20190412,000000,44.5794,44.7364,44.1123,44.7306,527000.4030622,0
+NNN.US,D,20190415,000000,44.7823,44.8379,44.5463,44.6302,793506.38438808,0
+NNN.US,D,20190416,000000,44.5706,44.6379,42.8259,43.0531,739669.9614291,0
+NNN.US,D,20190417,000000,43.1107,43.1107,42.3919,42.4007,928696.23946593,0
+NNN.US,D,20190418,000000,42.4845,43.1341,42.3344,43.0531,555930.32866666,0
+NNN.US,D,20190422,000000,42.8942,43.1185,42.033,42.425,650229.6846091,0
+NNN.US,D,20190423,000000,42.6425,43.2335,42.583,42.9858,1236948.8775696,0
+NNN.US,D,20190424,000000,43.2189,44.1376,43.177,43.7212,1243820.6961555,0
+NNN.US,D,20190425,000000,43.6188,44.32,43.5027,44.0791,1161239.9338594,0
+NNN.US,D,20190426,000000,44.2878,44.5648,44.1035,44.4039,815309.18212166,0
+NNN.US,D,20190429,000000,44.2868,44.3961,43.7622,43.7885,891432.36258333,0
+NNN.US,D,20190430,000000,43.7622,44.6731,43.6958,44.3707,1700701.2756376,0
+NNN.US,D,20190501,000000,44.3707,44.8866,44.1942,44.3961,803670.56487778,0
+NNN.US,D,20190502,000000,44.4809,45.2387,44.3454,44.7003,1509619.1939206,0
+NNN.US,D,20190503,000000,44.8603,45.1548,44.5658,45.07,675126.95391717,0
+NNN.US,D,20190506,000000,44.8008,45.6006,44.8008,45.3567,1451341.0046062,0
+NNN.US,D,20190507,000000,45.3158,45.3158,43.807,44.0664,1731126.1447661,0
+NNN.US,D,20190508,000000,44.0586,44.7257,43.9659,43.9825,753507.92974233,0
+NNN.US,D,20190509,000000,44.0254,44.3376,43.6032,44.1756,528818.32821183,0
+NNN.US,D,20190510,000000,44.2283,44.6155,44.043,44.5404,817751.53841405,0
+NNN.US,D,20190513,000000,44.2517,44.9266,44.2517,44.8681,743628.79335392,0
+NNN.US,D,20190514,000000,44.8427,44.99,44.6906,44.9783,767823.7057937,0
+NNN.US,D,20190515,000000,44.9861,45.2475,44.911,45.0476,609974.89533989,0
+NNN.US,D,20190516,000000,44.9354,45.2553,44.9022,45.1041,667222.61946795,0
+NNN.US,D,20190517,000000,45.0388,45.1782,44.6663,44.9091,625648.21955713,0
+NNN.US,D,20190520,000000,44.8681,44.9003,44.0752,44.2956,403171.2984964,0
+NNN.US,D,20190521,000000,44.2868,44.7257,44.2868,44.6068,586035.29218508,0
+NNN.US,D,20190522,000000,44.6731,44.9705,44.4556,44.9705,805672.02561781,0
+NNN.US,D,20190523,000000,44.7257,45.3645,44.6575,45.1978,642650.38246243,0
+NNN.US,D,20190524,000000,45.3821,45.7284,45.2894,45.307,703273.52091231,0
+NNN.US,D,20190528,000000,45.467,45.7118,44.5209,44.598,1549079.3458571,0
+NNN.US,D,20190529,000000,44.6233,44.6233,43.9659,44.1854,1158972.9104495,0
+NNN.US,D,20190530,000000,44.16,44.7091,44.1103,44.3454,765405.95762516,0
+NNN.US,D,20190531,000000,44.3619,45.2553,44.1854,45.1392,1256938.876846,0
+NNN.US,D,20190603,000000,45.3997,46.0228,45.0787,45.9565,1106843.6760828,0
+NNN.US,D,20190604,000000,45.8716,45.9068,44.5482,44.8681,1023976.844347,0
+NNN.US,D,20190605,000000,45.1978,46.0082,45.07,46.0082,761523.00074889,0
+NNN.US,D,20190606,000000,46.0921,46.1184,45.4582,45.9214,685822.2597467,0
+NNN.US,D,20190607,000000,46.2169,46.4188,45.7712,45.9477,499464.93780941,0
+NNN.US,D,20190610,000000,45.8385,45.8385,45.029,45.6435,468709.90968587,0
+NNN.US,D,20190611,000000,45.6357,46.1087,45.4757,46.015,553404.91995626,0
+NNN.US,D,20190612,000000,46.1243,46.6646,46.0326,46.5544,692623.32997652,0
+NNN.US,D,20190613,000000,46.6646,46.7153,46.1311,46.4627,704355.25302334,0
+NNN.US,D,20190614,000000,46.4091,47.0284,46.4091,46.6139,764916.87116359,0
+NNN.US,D,20190617,000000,46.7397,47.1971,46.4949,46.7475,724379.08847007,0
+NNN.US,D,20190618,000000,46.9006,47.1552,46.0492,46.4188,1035575.4733896,0
+NNN.US,D,20190619,000000,46.2013,46.5309,45.9117,46.4627,961873.11711198,0
+NNN.US,D,20190620,000000,46.648,46.8421,46.2297,46.5213,1630848.040066,0
+NNN.US,D,20190621,000000,46.3359,46.3789,45.8454,46.3789,2724792.9578959,0
+NNN.US,D,20190624,000000,46.4627,46.5213,45.6864,45.9292,1223258.5579995,0
+NNN.US,D,20190625,000000,46.0404,46.1926,45.3733,45.4406,1474506.4771981,0
+NNN.US,D,20190626,000000,45.4084,45.4084,43.924,44.0254,1445088.4904706,0
+NNN.US,D,20190627,000000,44.2429,44.6497,44.2429,44.6233,1089072.5093071,0
+NNN.US,D,20190628,000000,44.5404,45.029,44.4809,44.7003,1601867.8728753,0
+NNN.US,D,20190701,000000,44.8515,44.8778,43.6783,44.084,867369.71880926,0
+NNN.US,D,20190702,000000,44.319,45.1548,44.1347,44.9861,1121379.8999104,0
+NNN.US,D,20190703,000000,45.1636,46.0228,45.147,45.862,557247.88863128,0
+NNN.US,D,20190705,000000,45.425,45.703,44.6906,45.6357,707071.3746936,0
+NNN.US,D,20190708,000000,45.5352,45.899,45.2894,45.6357,951766.35557793,0
+NNN.US,D,20190709,000000,45.6523,45.8043,45.4328,45.7215,1341460.6049109,0
+NNN.US,D,20190710,000000,45.8297,46.292,45.5928,46.2081,671328.0747974,0
+NNN.US,D,20190711,000000,46.1798,46.3573,45.2894,45.5596,846594.31024653,0
+NNN.US,D,20190712,000000,45.585,45.779,45.1344,45.3489,1295039.4299396,0
+NNN.US,D,20190715,000000,45.5167,45.7527,44.8681,45.0544,2002249.2253299,0
+NNN.US,D,20190716,000000,44.8681,45.0192,44.5814,44.7492,826535.61329101,0
+NNN.US,D,20190717,000000,44.9003,45.1548,44.2956,44.598,731899.94632258,0
+NNN.US,D,20190718,000000,44.5307,44.7764,44.1103,44.3454,1262392.6522949,0
+NNN.US,D,20190719,000000,44.3619,44.5102,43.57,43.5866,938248.29287479,0
+NNN.US,D,20190722,000000,43.7807,43.9318,43.2657,43.7622,1277132.9184827,0
+NNN.US,D,20190723,000000,43.7709,44.3619,43.5778,44.28,1459137.6785135,0
+NNN.US,D,20190724,000000,44.4809,44.5307,43.9747,44.3541,930626.95184988,0
+NNN.US,D,20190725,000000,44.202,44.319,43.8304,43.8558,1027569.6304295,0
+NNN.US,D,20190726,000000,43.9406,44.1903,43.7134,44.0586,819698.65621391,0
+NNN.US,D,20190729,000000,44.3454,45.0953,44.1425,44.9539,2098308.0621278,0
+NNN.US,D,20190730,000000,45.071,45.3869,44.399,44.7657,1259808.7992904,0
+NNN.US,D,20190731,000000,44.7989,45.0875,44.3395,44.4838,1427596.2157652,0
+NNN.US,D,20190801,000000,44.6467,45.0486,44.2537,44.6214,942001.03176234,0
+NNN.US,D,20190802,000000,44.5872,45.5654,44.3825,45.2768,1076179.9030852,0
+NNN.US,D,20190805,000000,45.1646,45.4045,44.4322,45.0486,1194155.3501896,0
+NNN.US,D,20190806,000000,45.071,45.8454,45.071,45.5742,1292545.8067225,0
+NNN.US,D,20190807,000000,45.5742,46.452,45.4962,46.0951,1854601.5075516,0
+NNN.US,D,20190808,000000,45.8219,46.8694,45.6415,46.8343,1706521.0969288,0
+NNN.US,D,20190809,000000,46.6802,46.9854,46.2832,46.8245,726112.9358632,0
+NNN.US,D,20190812,000000,46.8343,47.1161,46.6129,46.9191,637995.34570028,0
+NNN.US,D,20190813,000000,46.9289,47.1494,46.57,46.6802,803281.9615886,0
+NNN.US,D,20190814,000000,46.5954,46.8616,46.2297,46.3837,861318.17101846,0
+NNN.US,D,20190815,000000,46.3837,46.7114,46.1789,46.4939,1184084.4755028,0
+NNN.US,D,20190816,000000,46.4861,46.9006,46.3945,46.7328,864941.71725578,0
+NNN.US,D,20190819,000000,46.8694,47.1328,46.57,47.0635,774413.55629378,0
+NNN.US,D,20190820,000000,47.2429,47.4897,46.6295,46.6987,784228.09635708,0
+NNN.US,D,20190821,000000,46.7406,47.0976,46.4442,47.0138,667690.17382116,0
+NNN.US,D,20190822,000000,46.9191,47.441,46.885,47.3785,705630.77410971,0
+NNN.US,D,20190823,000000,47.4721,47.8827,47.1161,47.3034,859226.48049097,0
+NNN.US,D,20190826,000000,47.5316,47.8057,46.9377,47.2595,1059034.1927908,0
+NNN.US,D,20190827,000000,47.517,47.9061,47.2595,47.2595,881623.97455099,0
+NNN.US,D,20190828,000000,47.3541,47.6106,47.1494,47.2595,650638.79466815,0
+NNN.US,D,20190829,000000,47.517,47.6857,47.201,47.559,762600.63150594,0
+NNN.US,D,20190830,000000,47.6194,47.8827,47.4087,47.8135,558275.27780213,0
+NNN.US,D,20190903,000000,47.8466,48.6824,47.7013,48.6142,936653.89151683,0
+NNN.US,D,20190904,000000,48.9546,49.2179,48.6824,49.1184,923263.99612542,0
+NNN.US,D,20190905,000000,47.9842,48.1119,46.9006,47.0313,9051074.0460988,0
+NNN.US,D,20190906,000000,47.0138,47.6515,46.9689,47.6009,1836785.2258821,0
+NNN.US,D,20190909,000000,47.4322,47.5355,47.1249,47.319,1285658.6080592,0
+NNN.US,D,20190910,000000,47.1494,47.1932,45.703,46.0248,2434800.5730295,0
+NNN.US,D,20190911,000000,45.9126,46.2403,45.6503,45.7517,1474050.2015683,0
+NNN.US,D,20190912,000000,46.3408,46.768,46.0853,46.3144,1131386.178272,0
+NNN.US,D,20190913,000000,46.1536,46.6129,44.9539,45.1734,1007620.6446928,0
+NNN.US,D,20190916,000000,45.2592,45.8863,45.1734,45.703,753803.22722856,0
+NNN.US,D,20190917,000000,46.0755,46.7797,46.0511,46.7582,1027154.3683395,0
+NNN.US,D,20190918,000000,46.9854,47.0635,46.0511,46.4442,1012187.5023445,0
+NNN.US,D,20190919,000000,46.6383,47.1834,46.4871,46.9377,1291231.3227734,0
+NNN.US,D,20190920,000000,47.1659,47.4995,46.8343,47.4468,3635943.6050548,0
+NNN.US,D,20190923,000000,47.3961,47.753,47.3961,47.6594,1040381.2349104,0
+NNN.US,D,20190924,000000,47.6194,47.8993,47.2263,47.6594,1565468.356343,0
+NNN.US,D,20190925,000000,47.6857,47.9237,47.4136,47.7803,1117724.5681797,0
+NNN.US,D,20190926,000000,47.9413,48.3431,47.8993,48.1538,941867.73775814,0
+NNN.US,D,20190927,000000,48.1285,48.3587,47.6594,48.0349,725499.78344386,0
+NNN.US,D,20190930,000000,47.8135,48.1889,47.7959,48.0251,1056872.7792457,0
+NNN.US,D,20191001,000000,47.8827,48.3255,47.4175,48.1889,816666.73028754,0
+NNN.US,D,20191002,000000,48.2582,48.4357,47.5492,47.9237,1590555.3132725,0
+NNN.US,D,20191003,000000,47.8993,48.7829,47.7364,48.5459,1108724.1468806,0
+NNN.US,D,20191004,000000,48.5284,48.6824,48.1285,48.5284,822439.38600801,0
+NNN.US,D,20191007,000000,48.3431,48.4943,48.1119,48.384,1020282.5497536,0
+NNN.US,D,20191008,000000,48.428,48.5547,47.8925,48.306,845133.20289277,0
+NNN.US,D,20191009,000000,48.4943,48.6483,48.2299,48.306,628837.02227306,0
+NNN.US,D,20191010,000000,48.7595,48.7595,48.1119,48.6395,582001.61055021,0
+NNN.US,D,20191011,000000,48.5039,48.7429,48.2485,48.428,969146.86838747,0
+NNN.US,D,20191014,000000,48.5137,48.6357,48.1724,48.5634,729403.24709002,0
+NNN.US,D,20191015,000000,48.5712,48.6229,47.9939,48.1724,836723.37656607,0
+NNN.US,D,20191016,000000,48.2485,48.6044,47.8564,48.5888,958055.78189931,0
+NNN.US,D,20191017,000000,48.4874,48.7673,48.2211,48.3333,1117988.0801727,0
+NNN.US,D,20191018,000000,48.1197,48.8688,48.1197,48.8015,1112555.8368322,0
+NNN.US,D,20191021,000000,48.819,49.1935,48.6483,49.133,877681.54804208,0
+NNN.US,D,20191022,000000,49.2179,49.372,48.7058,49.0238,957542.08731388,0
+NNN.US,D,20191023,000000,49.1779,49.2881,48.6229,49.0569,976849.2111534,0
+NNN.US,D,20191024,000000,49.1398,49.3886,48.8454,49.2101,850485.46983075,0
+NNN.US,D,20191025,000000,49.1584,49.372,48.8951,49.295,807895.984811,0
+NNN.US,D,20191028,000000,49.1779,49.5124,48.7595,49.2618,803744.38924934,0
+NNN.US,D,20191029,000000,49.3886,49.9776,49.3701,49.5856,994718.81042451,0
+NNN.US,D,20191030,000000,49.6792,50.118,49.5856,50.118,615666.54931934,0
+NNN.US,D,20191031,000000,50.281,50.9169,49.9884,50.6165,2319605.8439206,0
+NNN.US,D,20191101,000000,50.6253,50.7374,49.3359,49.5758,1235178.1179907,0
+NNN.US,D,20191104,000000,49.568,49.568,48.8464,49.2754,2062232.5525596,0
+NNN.US,D,20191105,000000,49.1302,49.1691,47.5345,47.8584,1849160.0361646,0
+NNN.US,D,20191106,000000,48.0124,48.6044,47.9529,48.3821,1327775.4120333,0
+NNN.US,D,20191107,000000,48.1929,48.3479,47.4458,48.2718,1565579.0929004,0
+NNN.US,D,20191108,000000,48.1334,48.2309,47.2469,47.4292,1198871.9072614,0
+NNN.US,D,20191111,000000,47.4975,47.9744,47.4458,47.7042,926469.20425725,0
+NNN.US,D,20191112,000000,47.8847,48.1031,47.1522,47.2059,1077075.0235904,0
+NNN.US,D,20191113,000000,47.283,48.0036,47.2313,47.8242,790864.08708938,0
+NNN.US,D,20191114,000000,48.0641,48.4855,47.9491,48.2718,797791.27395395,0
+NNN.US,D,20191115,000000,48.304,48.6912,48.1588,48.6395,896595.96723844,0
+NNN.US,D,20191118,000000,48.7771,49.5007,48.7351,48.9916,827804.98234642,0
+NNN.US,D,20191119,000000,48.9916,49.2852,48.821,49.1818,684413.44465613,0
+NNN.US,D,20191120,000000,49.1448,49.3359,48.4416,48.7937,997340.60095333,0
+NNN.US,D,20191121,000000,48.58,48.6044,47.7208,47.7735,767856.5166255,0
+NNN.US,D,20191122,000000,47.8749,48.0641,47.0586,47.4799,641081.61456682,0
+NNN.US,D,20191125,000000,47.5746,48.029,47.3512,47.4107,820707.58929187,0
+NNN.US,D,20191126,000000,47.4624,47.8145,47.4107,47.6857,1873993.7344861,0
+NNN.US,D,20191127,000000,47.8584,48.5781,47.5911,48.5274,1385535.8054083,0
+NNN.US,D,20191129,000000,48.4757,48.7605,47.8408,47.8935,532675.65162576,0
+NNN.US,D,20191202,000000,47.7452,47.7452,46.6802,46.7153,1614435.4467946,0
+NNN.US,D,20191203,000000,46.6802,47.3853,46.5095,47.1113,807376.13819461,0
+NNN.US,D,20191204,000000,46.9493,47.6691,46.9493,47.3512,1086086.723613,0
+NNN.US,D,20191205,000000,47.0078,47.1883,46.6802,46.9211,1148746.1843117,0
+NNN.US,D,20191206,000000,46.9113,47.2751,46.7484,46.8957,1098995.7352508,0
+NNN.US,D,20191209,000000,47.042,47.12,46.6119,46.9026,693203.67156405,0
+NNN.US,D,20191210,000000,46.8957,47.042,46.4052,46.6041,661105.45001354,0
+NNN.US,D,20191211,000000,46.5349,46.7065,45.4172,45.6327,924632.82301473,0
+NNN.US,D,20191212,000000,45.6249,45.8219,44.2927,44.636,1607316.5216317,0
+NNN.US,D,20191213,000000,44.6867,44.9276,43.9659,44.438,1459408.3678759,0
+NNN.US,D,20191216,000000,44.5229,44.8418,44.0508,44.7745,1272957.7401357,0
+NNN.US,D,20191217,000000,45.0573,45.0817,43.9572,44.0771,1108471.9136111,0
+NNN.US,D,20191218,000000,44.0089,44.7228,44.0089,44.6448,1181373.480525,0
+NNN.US,D,20191219,000000,44.6691,44.91,44.5755,44.8681,953159.7905911,0
+NNN.US,D,20191220,000000,44.9725,45.1763,44.7462,44.91,3392715.8835552,0
+NNN.US,D,20191223,000000,45.1266,45.2884,44.5082,44.6535,700363.61026672,0
+NNN.US,D,20191224,000000,44.7228,44.9968,44.6096,44.7833,404483.73176855,0
+NNN.US,D,20191226,000000,44.8593,45.2641,44.6965,45.2455,1012951.3795224,0
+NNN.US,D,20191227,000000,45.4698,45.6493,45.2046,45.503,815500.92042002,0
+NNN.US,D,20191230,000000,45.3743,45.7449,45.3314,45.5557,879947.54611352,0
+NNN.US,D,20191231,000000,45.5205,46.1477,45.5205,46.0707,1136496.4653255,0
+NNN.US,D,20200102,000000,46.0881,46.2413,44.6272,45.0037,969292.4664536,0
+NNN.US,D,20200103,000000,44.8866,45.899,44.8067,45.7108,709943.34781492,0
+NNN.US,D,20200106,000000,45.7108,46.2325,45.5391,46.0024,550432.46366254,0
+NNN.US,D,20200107,000000,45.8912,46.0112,45.2641,45.7362,527412.58913674,0
+NNN.US,D,20200108,000000,45.8219,45.9926,45.6016,45.8912,713295.17935137,0
+NNN.US,D,20200109,000000,45.7362,45.8219,45.5557,45.5976,638602.34608865,0
+NNN.US,D,20200110,000000,45.6327,46.1057,45.5976,45.9838,777426.00078876,0
+NNN.US,D,20200113,000000,45.9683,46.4919,45.9517,46.3895,609044.91332595,0
+NNN.US,D,20200114,000000,46.4412,46.4568,46.0707,46.4412,817190.67825791,0
+NNN.US,D,20200115,000000,46.6471,47.4975,46.6168,47.3346,839054.99630112,0
+NNN.US,D,20200116,000000,47.3424,47.7637,47.2381,47.6945,570301.4729967,0
+NNN.US,D,20200117,000000,47.7364,47.8544,47.4751,47.5482,783813.85960555,0
+NNN.US,D,20200121,000000,47.6691,48.6229,47.6437,48.545,587202.1273911,0
+NNN.US,D,20200122,000000,48.6747,48.8542,48.1236,48.304,826292.60806796,0
+NNN.US,D,20200123,000000,48.3733,48.7771,48.2446,48.6142,668448.92430662,0
+NNN.US,D,20200124,000000,48.6912,48.898,48.3733,48.5538,562482.24164247,0
+NNN.US,D,20200127,000000,48.3645,48.8542,48.3128,48.3479,911352.63884217,0
+NNN.US,D,20200128,000000,48.3986,48.8024,48.3986,48.5362,850713.09497639,0
+NNN.US,D,20200129,000000,48.6483,48.7439,48.4172,48.5196,697452.67428263,0
+NNN.US,D,20200130,000000,48.4805,49.0014,48.386,48.9916,773848.59478366,0
+NNN.US,D,20200131,000000,49.0014,49.2003,48.4454,48.5586,1590082.6322268,0
+NNN.US,D,20200203,000000,48.5762,49.3028,48.5313,48.9409,841022.62087086,0
+NNN.US,D,20200204,000000,48.8629,49.1759,48.6971,48.7751,702989.50214951,0
+NNN.US,D,20200205,000000,48.5313,49.0609,48.462,48.8532,591045.09606612,0
+NNN.US,D,20200206,000000,48.9049,49.4168,48.8366,49.2432,473679.72536565,0
+NNN.US,D,20200207,000000,49.4071,49.6333,49.2003,49.295,464656.74661962,0
+NNN.US,D,20200210,000000,49.6245,49.6763,49.2432,49.6071,802427.85462321,0
+NNN.US,D,20200211,000000,49.6245,49.8412,48.6971,48.9223,853164.67931523,0
+NNN.US,D,20200212,000000,48.9223,48.9916,48.2816,48.4114,1010784.8392849,0
+NNN.US,D,20200213,000000,48.4542,49.253,48.3665,48.7829,1060269.7256759,0
+NNN.US,D,20200214,000000,48.9292,49.5124,48.7507,49.4598,1089767.688806,0
+NNN.US,D,20200218,000000,49.9464,50.3365,49.2432,49.6421,837748.71505994,0
+NNN.US,D,20200219,000000,49.6333,49.6373,48.8454,49.2159,1248514.6957804,0
+NNN.US,D,20200220,000000,49.3223,50.397,49.2881,50.397,1022550.598502,0
+NNN.US,D,20200221,000000,50.3531,50.6389,50.3014,50.4234,1603671.443286,0
+NNN.US,D,20200224,000000,50.2576,51.0475,50.2009,50.8554,1608328.5307252,0
+NNN.US,D,20200225,000000,50.8134,50.9344,49.5124,49.5554,1253937.7110745,0
+NNN.US,D,20200226,000000,49.6607,50.1717,49.131,49.1759,983326.27441915,0
+NNN.US,D,20200227,000000,48.6629,48.6727,45.3587,45.4806,1102225.5515064,0
+NNN.US,D,20200228,000000,44.6731,44.8379,42.7566,44.0927,2750586.3730476,0
+NNN.US,D,20200302,000000,44.3532,45.4806,43.4871,45.4367,1324438.9605743,0
+NNN.US,D,20200303,000000,45.4113,46.3915,44.874,45.6971,1499689.815946,0
+NNN.US,D,20200304,000000,46.4861,47.5179,46.2179,47.4136,1131076.5260469,0
+NNN.US,D,20200305,000000,46.7543,47.1893,46.294,46.7368,1339125.9091604,0
+NNN.US,D,20200306,000000,45.7849,46.2131,44.6653,45.9399,2076726.7375089,0
+NNN.US,D,20200309,000000,44.1367,44.1367,42.3148,42.3841,1919272.6823752,0
+NNN.US,D,20200310,000000,43.5387,43.6519,41.2829,43.5817,1711791.3367873,0
+NNN.US,D,20200311,000000,42.7927,42.939,40.1467,40.2433,2018618.7543845,0
+NNN.US,D,20200312,000000,37.6324,39.8609,36.1588,37.928,2446697.5755739,0
+NNN.US,D,20200313,000000,39.4104,43.174,37.0726,41.9773,2609294.7285928,0
+NNN.US,D,20200316,000000,36.4182,37.1097,32.561,32.561,2904730.6355231,0
+NNN.US,D,20200317,000000,33.2115,33.307,28.6851,30.2876,4505271.7203874,0
+NNN.US,D,20200318,000000,28.4588,29.048,20.8468,22.8919,3682258.1448228,0
+NNN.US,D,20200319,000000,22.6989,26.9677,21.2272,26.1435,3046173.0047366,0
+NNN.US,D,20200320,000000,26.6799,28.8842,25.6745,25.9865,2985144.8575816,0
+NNN.US,D,20200323,000000,25.771,25.771,21.7031,23.4127,2813723.6414845,0
+NNN.US,D,20200324,000000,24.4105,26.2391,24.1189,26.0831,2212640.4815634,0
+NNN.US,D,20200325,000000,26.0831,31.1078,26.0831,28.7632,2218801.7405731,0
+NNN.US,D,20200326,000000,29.2206,31.3223,28.9085,30.7995,2144130.4394187,0
+NNN.US,D,20200327,000000,29.9355,30.6084,28.8754,29.6985,2725634.7607994,0
+NNN.US,D,20200330,000000,29.8019,30.2954,27.0184,28.5603,2803962.4190229,0
+NNN.US,D,20200331,000000,28.2863,28.7876,27.0974,27.9118,3066113.7877653,0
+NNN.US,D,20200401,000000,26.3522,26.4293,23.0753,24.4954,2493146.4346845,0
+NNN.US,D,20200402,000000,24.1423,25.5096,22.6306,23.6888,3156960.8289989,0
+NNN.US,D,20200403,000000,23.6888,23.9775,22.5448,22.9416,3279710.2521306,0
+NNN.US,D,20200406,000000,24.4885,26.2831,23.9394,24.0876,2656418.2604324,0
+NNN.US,D,20200407,000000,25.6929,27.748,25.6228,26.1952,2321551.9363819,0
+NNN.US,D,20200408,000000,26.4391,28.4882,25.7183,28.0083,1876575.5368136,0
+NNN.US,D,20200409,000000,29.2996,32.4224,28.9865,30.6796,2583873.5113144,0
+NNN.US,D,20200413,000000,30.8083,30.9547,28.5106,28.7261,2390304.9837497,0
+NNN.US,D,20200414,000000,29.7512,30.3402,29.0753,29.7414,1675945.5030417,0
+NNN.US,D,20200415,000000,28.4423,28.7729,26.3698,26.9677,2475837.6955696,0
+NNN.US,D,20200416,000000,27.2798,27.4319,25.6842,25.7798,2260068.5389357,0
+NNN.US,D,20200417,000000,26.9238,28.1039,26.5591,27.0466,1721967.8213389,0
+NNN.US,D,20200420,000000,26.2928,27.0896,25.9358,26.0226,1452968.216796,0
+NNN.US,D,20200421,000000,25.1478,25.9631,24.905,25.5194,1474963.7781664,0
+NNN.US,D,20200422,000000,26.1173,26.4732,25.5613,25.6745,1845243.243118,0
+NNN.US,D,20200423,000000,25.7349,26.2294,25.0113,25.1556,1804612.1546216,0
+NNN.US,D,20200424,000000,25.2755,25.9086,24.9985,25.5379,1947364.9064302,0
+NNN.US,D,20200427,000000,25.8149,27.2964,25.7095,26.759,2122185.1196345,0
+NNN.US,D,20200428,000000,28.1371,28.9621,27.193,27.6689,1959105.032185,0
+NNN.US,D,20200429,000000,28.6432,29.5171,28.572,28.6344,2106052.443772,0
+NNN.US,D,20200430,000000,28.0093,29.0665,27.4544,28.768,8134859.2521187,0
+NNN.US,D,20200501,000000,27.7255,28.0795,27.0135,27.8513,2467312.0059931,0
+NNN.US,D,20200504,000000,27.3218,27.6046,25.612,26.6429,2292667.1256712,0
+NNN.US,D,20200505,000000,26.7931,27.7635,26.7931,26.8984,2094517.385716,0
+NNN.US,D,20200506,000000,26.8984,27.2866,26.1748,26.7307,2149328.9055826,0
+NNN.US,D,20200507,000000,27.1462,27.903,27.0662,27.4788,1717424.5464726,0
+NNN.US,D,20200508,000000,27.982,29.1728,27.744,29.1025,2005778.4404258,0
+NNN.US,D,20200511,000000,28.572,28.572,27.4163,27.4788,2263042.0205679,0
+NNN.US,D,20200512,000000,27.4358,27.6124,25.5759,25.9192,2426350.7585016,0
+NNN.US,D,20200513,000000,25.7135,25.8012,24.113,24.3246,1996406.8465918,0
+NNN.US,D,20200514,000000,23.8058,24.8269,22.8002,24.6524,1761764.2843014,0
+NNN.US,D,20200515,000000,24.4758,24.8191,23.6205,24.7742,2884000.3418541,0
+NNN.US,D,20200518,000000,26.2284,27.2954,26.2216,27.1462,1925835.8740745,0
+NNN.US,D,20200519,000000,26.9775,27.8844,26.245,27.3753,1781614.8375426,0
+NNN.US,D,20200520,000000,27.428,27.5207,26.3805,26.5629,1787209.0843652,0
+NNN.US,D,20200521,000000,26.5103,27.1706,26.2284,27.0564,1666889.7134639,0
+NNN.US,D,20200522,000000,27.0925,27.3296,26.6429,27.2242,1685791.8285983,0
+NNN.US,D,20200526,000000,28.8373,29.2509,28.4804,29.0763,2172833.765216,0
+NNN.US,D,20200527,000000,30.1598,30.7762,28.5574,29.3308,2471344.6622895,0
+NNN.US,D,20200528,000000,29.6126,29.639,28.3262,28.6979,1664352.0006915,0
+NNN.US,D,20200529,000000,28.2561,28.3965,27.3753,27.6641,6952262.5427705,0
+NNN.US,D,20200601,000000,27.744,29.9687,27.6641,29.4624,1924254.8021169,0
+NNN.US,D,20200602,000000,29.913,30.035,29.1904,29.6839,1562812.7296439,0
+NNN.US,D,20200603,000000,30.309,32.7238,30.2291,32.4342,2755207.5736395,0
+NNN.US,D,20200604,000000,32.4078,33.4845,31.5778,33.3587,2117870.4952523,0
+NNN.US,D,20200605,000000,36.1783,36.9985,35.0255,35.1572,3090319.9789285,0
+NNN.US,D,20200608,000000,36.1354,36.7791,35.3327,35.6497,2375680.5808117,0
+NNN.US,D,20200609,000000,34.3721,34.4705,33.6055,33.7811,1819631.3128797,0
+NNN.US,D,20200610,000000,33.5782,33.5782,31.8958,32.3805,1912511.6003467,0
+NNN.US,D,20200611,000000,30.2992,31.5067,29.4196,30.5295,2006212.1586087,0
+NNN.US,D,20200612,000000,32.2215,32.4078,30.6269,31.4101,2254084.6634855,0
+NNN.US,D,20200615,000000,30.0438,32.7589,29.8428,32.6097,3069005.242318,0
+NNN.US,D,20200616,000000,34.4705,34.5125,32.9277,33.0944,2603130.3935677,0
+NNN.US,D,20200617,000000,33.3403,33.4124,32.4156,32.5122,5039576.6348799,0
+NNN.US,D,20200618,000000,32.0022,32.9988,31.8178,32.716,2283548.7904453,0
+NNN.US,D,20200619,000000,33.3403,33.6055,31.4452,31.5876,9065715.8797912,0
+NNN.US,D,20200622,000000,31.3759,32.2215,30.6806,32.2031,1763424.3073229,0
+NNN.US,D,20200623,000000,32.6546,32.9355,31.9407,32.4781,2961135.5314092,0
+NNN.US,D,20200624,000000,32.1699,32.3541,30.0983,31.5525,2495842.0495849,0
+NNN.US,D,20200625,000000,31.2774,32.2031,31.0405,31.454,2165428.7706133,0
+NNN.US,D,20200626,000000,31.3243,31.6403,30.2992,30.4416,3567206.963103,0
+NNN.US,D,20200629,000000,30.8298,31.7192,30.5343,31.4911,2843291.3276321,0
+NNN.US,D,20200630,000000,31.4033,31.7192,30.8688,31.2687,1834139.8525679,0
+NNN.US,D,20200701,000000,31.4823,32.4118,31.1985,32.2313,1699225.8135449,0
+NNN.US,D,20200702,000000,33.0144,33.3403,31.5915,32.6097,4403735.5253552,0
+NNN.US,D,20200706,000000,33.4553,33.4845,32.1065,32.1777,2784551.7359955,0
+NNN.US,D,20200707,000000,31.6588,31.7192,30.3793,30.388,1218613.7746223,0
+NNN.US,D,20200708,000000,30.3285,30.8298,29.9033,30.2905,1030549.2640927,0
+NNN.US,D,20200709,000000,30.1325,30.1598,28.5623,29.1552,1822085.973234,0
+NNN.US,D,20200710,000000,29.1465,30.0194,29.0801,29.4712,1286172.3026447,0
+NNN.US,D,20200713,000000,29.7268,30.3188,29.049,29.639,1286596.7927811,0
+NNN.US,D,20200714,000000,29.718,30.035,29.3484,29.8155,939078.81705482,0
+NNN.US,D,20200715,000000,30.7508,31.2862,30.2485,31.2443,1771430.150283,0
+NNN.US,D,20200716,000000,31.059,31.2004,30.6709,30.8298,1152334.8690402,0
+NNN.US,D,20200717,000000,31.023,31.3487,30.5295,31.2687,867469.17664316,0
+NNN.US,D,20200720,000000,31.1556,31.3321,30.2525,30.5558,1482035.5377586,0
+NNN.US,D,20200721,000000,30.8211,31.0668,30.0983,30.2291,1277920.378446,0
+NNN.US,D,20200722,000000,30.035,31.7008,29.913,31.5067,1218265.1595343,0
+NNN.US,D,20200723,000000,31.1556,31.5525,30.3285,30.6709,846121.62920085,0
+NNN.US,D,20200724,000000,30.706,31.023,30.3188,30.3188,749771.59627068,0
+NNN.US,D,20200727,000000,30.1861,30.8728,29.7014,30.8386,972546.89083313,0
+NNN.US,D,20200728,000000,30.8474,31.7895,30.4251,31.5437,1111275.1890533,0
+NNN.US,D,20200729,000000,31.8598,32.3016,31.2774,32.282,1092233.6278837,0
+NNN.US,D,20200730,000000,31.7018,31.9846,31.2101,31.6403,763391.16748471,0
+NNN.US,D,20200731,000000,31.6305,31.7202,30.9429,31.693,2017588.2891981,0
+NNN.US,D,20200803,000000,31.023,31.5506,30.8532,31.1488,1168756.690358,0
+NNN.US,D,20200804,000000,31.2004,32.4897,31.2004,32.1406,1395708.188606,0
+NNN.US,D,20200805,000000,32.3113,32.4439,31.7485,32.3629,777614.66307163,0
+NNN.US,D,20200806,000000,32.2118,32.3551,31.8051,32.0509,691414.45589225,0
+NNN.US,D,20200807,000000,31.8003,32.5961,31.6305,32.5161,909213.78274396,0
+NNN.US,D,20200810,000000,32.6048,33.2407,32.4985,32.837,807132.10763307,0
+NNN.US,D,20200811,000000,33.4358,33.5967,32.6605,32.7482,971188.31732876,0
+NNN.US,D,20200812,000000,33.0164,33.2758,32.3367,33.1773,1418140.5441748,0
+NNN.US,D,20200813,000000,32.9277,33.4446,32.0879,32.2303,1251761.9427905,0
+NNN.US,D,20200814,000000,31.9427,32.5961,31.7485,32.007,1013467.1247849,0
+NNN.US,D,20200817,000000,32.0324,32.7218,31.8538,32.7044,876665.43759465,0
+NNN.US,D,20200818,000000,32.6321,32.6458,31.6491,32.3367,1142064.0533472,0
+NNN.US,D,20200819,000000,32.282,32.3201,30.9254,31.0054,1148133.0318923,0
+NNN.US,D,20200820,000000,30.8454,32.046,30.7108,31.4608,830699.5129146,0
+NNN.US,D,20200821,000000,31.4706,31.7817,30.8074,31.2726,983620.54656689,0
+NNN.US,D,20200824,000000,31.2726,32.3551,30.9332,32.3298,1073751.9015318,0
+NNN.US,D,20200825,000000,32.4362,32.6673,31.693,32.1114,818315.47458568,0
+NNN.US,D,20200826,000000,31.8285,31.9427,31.2053,31.336,688985.42900028,0
+NNN.US,D,20200827,000000,31.4608,32.3864,31.4608,32.282,925434.63771694,0
+NNN.US,D,20200828,000000,32.4098,32.6605,31.8373,32.6507,674663.50091795,0
+NNN.US,D,20200831,000000,32.6048,32.6858,31.3282,31.6842,1160529.3742832,0
+NNN.US,D,20200901,000000,31.2902,31.8714,30.9497,31.7388,922456.02939225,0
+NNN.US,D,20200902,000000,31.7114,32.4527,31.4248,32.4176,1237765.0470107,0
+NNN.US,D,20200903,000000,32.6507,33.4104,32.5882,33.1676,1129332.4252688,0
+NNN.US,D,20200904,000000,33.3305,33.7849,32.676,33.4835,918387.48624859,0
+NNN.US,D,20200908,000000,33.2934,33.428,32.5961,33.0525,1087272.0149119,0
+NNN.US,D,20200909,000000,33.1949,34.0268,33.0028,33.5792,1334329.3756861,0
+NNN.US,D,20200910,000000,33.4641,33.7323,33.1422,33.3461,903402.16416073,0
+NNN.US,D,20200911,000000,33.3558,33.4835,32.7218,33.1334,726907.57319594,0
+NNN.US,D,20200914,000000,33.5158,34.4911,33.2144,34.4198,1004952.7139318,0
+NNN.US,D,20200915,000000,34.6257,35.0099,34.3857,34.4374,1177785.821135,0
+NNN.US,D,20200916,000000,34.6159,34.6968,34.2151,34.5895,1462720.2112111,0
+NNN.US,D,20200917,000000,33.9644,34.7593,33.6601,34.1526,2824755.25834,0
+NNN.US,D,20200918,000000,34.2326,34.2326,32.953,33.1052,2513680.8887012,0
+NNN.US,D,20200921,000000,32.5327,32.5327,30.9595,31.1838,2279725.3032016,0
+NNN.US,D,20200922,000000,31.2101,32.0597,30.7899,30.8532,1935459.7011779,0
+NNN.US,D,20200923,000000,30.8454,31.139,29.9375,30.0388,1278267.9681954,0
+NNN.US,D,20200924,000000,29.9862,30.5226,29.797,30.2456,1904562.1510037,0
+NNN.US,D,20200925,000000,30.0945,30.6036,30.0144,30.585,1692495.4916712,0
+NNN.US,D,20200928,000000,31.4511,31.886,31.2648,31.5506,984799.68583484,0
+NNN.US,D,20200929,000000,31.4248,31.5506,30.6563,31.023,986787.81717445,0
+NNN.US,D,20200930,000000,31.2902,31.612,30.4777,30.8532,1180476.3093429,0
+NNN.US,D,20201001,000000,30.862,31.8373,30.862,31.8197,957219.10568832,0
+NNN.US,D,20201002,000000,31.1838,32.9189,30.9693,32.8019,1325266.4087388,0
+NNN.US,D,20201005,000000,33.034,33.1334,32.1679,32.7843,1012835.5162726,0
+NNN.US,D,20201006,000000,33.0613,33.0798,32.2303,32.4362,870068.40972512,0
+NNN.US,D,20201007,000000,32.561,32.6897,31.7641,31.7915,673084.47963739,0
+NNN.US,D,20201008,000000,31.9699,32.5698,31.9699,32.5327,851052.48201786,0
+NNN.US,D,20201009,000000,32.8204,32.8204,31.9797,32.1679,581943.16625606,0
+NNN.US,D,20201012,000000,32.1114,32.3903,31.7837,32.2303,535513.78857678,0
+NNN.US,D,20201013,000000,31.9611,32.1679,31.023,31.5594,964860.95348311,0
+NNN.US,D,20201014,000000,31.5594,31.7202,30.9254,31.0142,1197119.6037753,0
+NNN.US,D,20201015,000000,30.8532,31.4969,30.7821,31.0405,772125.00077547,0
+NNN.US,D,20201016,000000,31.059,31.1506,30.468,30.5665,849033.59052344,0
+NNN.US,D,20201019,000000,30.9166,30.9585,30.0291,30.0662,841262.55007842,0
+NNN.US,D,20201020,000000,30.3529,30.6747,30.1276,30.2544,727832.42851741,0
+NNN.US,D,20201021,000000,30.1033,30.702,29.6819,30.5752,1284915.2376512,0
+NNN.US,D,20201022,000000,30.5401,31.1204,30.5401,30.9595,969508.8128758,0
+NNN.US,D,20201023,000000,31.256,31.8197,30.9497,31.4706,816480.11868166,0
+NNN.US,D,20201026,000000,31.2902,31.3058,30.3705,30.8074,1258116.9907755,0
+NNN.US,D,20201027,000000,30.8074,31.1204,29.5385,29.5473,1111569.4612011,0
+NNN.US,D,20201028,000000,29.0743,29.5844,28.851,28.9124,1240973.331158,0
+NNN.US,D,20201029,000000,28.885,29.8117,28.5409,29.5952,1159645.5325015,0
+NNN.US,D,20201030,000000,29.5044,29.7853,28.8217,29.086,2254856.7433714,0
+NNN.US,D,20201102,000000,29.4039,30.5665,29.1309,30.35,1829772.9359226,0
+NNN.US,D,20201103,000000,30.6669,30.6669,29.8506,30.5665,1248767.9543884,0
+NNN.US,D,20201104,000000,30.3578,30.7118,29.913,30.1764,781649.370045,0
+NNN.US,D,20201105,000000,30.3305,30.6475,29.995,30.5217,1407347.8311883,0
+NNN.US,D,20201106,000000,30.7294,31.0581,30.1296,30.2213,994098.48063572,0
+NNN.US,D,20201109,000000,32.8476,35.556,32.8476,34.9826,3004178.2160433,0
+NNN.US,D,20201110,000000,35.0197,37.3447,34.8363,37.3359,2976055.2318335,0
+NNN.US,D,20201111,000000,36.7264,37.1409,34.4462,36.3187,3330732.120924,0
+NNN.US,D,20201112,000000,35.8915,35.8915,34.7553,35.083,1549196.2344454,0
+NNN.US,D,20201113,000000,35.4176,36.2368,35.1279,36.1286,1403962.1634816,0
+NNN.US,D,20201116,000000,37.4803,38.2079,36.7186,37.9464,2399901.1267138,0
+NNN.US,D,20201117,000000,37.4267,37.7914,36.937,37.372,1585702.386181,0
+NNN.US,D,20201118,000000,37.3642,37.5935,36.0467,36.2641,1966935.5422626,0
+NNN.US,D,20201119,000000,35.8174,36.4992,35.4819,36.4641,1146257.6877871,0
+NNN.US,D,20201120,000000,36.3363,36.4641,35.5376,35.956,1859748.7067908,0
+NNN.US,D,20201123,000000,36.4455,36.9556,36.1188,36.2729,1765029.9874043,0
+NNN.US,D,20201124,000000,37.0716,37.2648,36.4455,36.5811,2670310.5716858,0
+NNN.US,D,20201125,000000,36.5372,36.5723,35.8457,36.1725,2156201.749507,0
+NNN.US,D,20201127,000000,35.991,36.2827,34.6832,34.8831,2100858.078962,0
+NNN.US,D,20201130,000000,34.8831,35.1737,34.2101,34.257,13554053.109614,0
+NNN.US,D,20201201,000000,35.1464,35.2927,34.5915,34.6734,1533967.9071344,0
+NNN.US,D,20201202,000000,34.5008,34.9738,34.019,34.6189,1366809.0231563,0
+NNN.US,D,20201203,000000,34.6549,35.6097,34.6013,35.4371,1184424.8878828,0
+NNN.US,D,20201204,000000,35.7111,36.5909,35.6311,36.3451,1992861.22608,0
+NNN.US,D,20201207,000000,36.3822,36.6093,35.677,35.7541,2184241.6812988,0
+NNN.US,D,20201208,000000,35.519,35.8828,35.4995,35.5092,741524.79876451,0
+NNN.US,D,20201209,000000,35.556,35.9822,35.4468,35.7833,998635.60347108,0
+NNN.US,D,20201210,000000,34.7739,35.9822,34.7739,35.8008,1428030.9592866,0
+NNN.US,D,20201211,000000,35.4995,36.3822,35.4917,36.2456,1707303.4301996,0
+NNN.US,D,20201214,000000,36.6816,37.2901,36.1188,36.2544,1525566.2835157,0
+NNN.US,D,20201215,000000,36.391,36.8006,35.8555,36.7732,1324261.5770148,0
+NNN.US,D,20201216,000000,37.1106,37.1536,36.427,36.6532,1337466.9114773,0
+NNN.US,D,20201217,000000,36.8639,37.5086,36.663,37.1633,1790426.5965589,0
+NNN.US,D,20201218,000000,37.572,37.7729,36.4641,36.7351,3609984.0850671,0
+NNN.US,D,20201221,000000,36.3002,36.5811,35.7111,36.5177,1368362.4109745,0
+NNN.US,D,20201222,000000,36.6728,37.5368,36.309,37.4901,1222313.1959081,0
+NNN.US,D,20201223,000000,37.7095,38.5727,37.572,37.6442,1302287.5477528,0
+NNN.US,D,20201224,000000,37.6822,38.3542,37.4803,38.2537,514935.24500487,0
+NNN.US,D,20201228,000000,38.1913,38.5082,37.7095,38.0362,1303165.2375035,0
+NNN.US,D,20201229,000000,38.0285,38.1991,36.9039,37.2356,1251699.3971424,0
+NNN.US,D,20201230,000000,37.1731,37.8636,37.0912,37.3447,972969.33029261,0
+NNN.US,D,20201231,000000,37.2823,37.3447,36.5997,37.1829,1537013.1624612,0
+NNN.US,D,20210104,000000,37.1994,37.4901,35.5638,35.7541,1831531.3914395,0
+NNN.US,D,20210105,000000,35.9374,36.2914,35.4605,35.5278,1533510.6061662,0
+NNN.US,D,20210106,000000,35.9277,36.4641,35.556,36.1188,1177077.3122357,0
+NNN.US,D,20210107,000000,35.9822,36.227,34.9455,36.1002,2280759.8697419,0
+NNN.US,D,20210108,000000,36.0467,36.4553,35.8096,36.427,934411.47623074,0
+NNN.US,D,20210111,000000,36.1188,36.3363,35.3367,35.5472,1096999.4012032,0
+NNN.US,D,20210112,000000,35.3103,35.4653,34.7553,35.1192,1399841.3280747,0
+NNN.US,D,20210113,000000,35.2372,35.9179,35.0733,35.3015,1107641.3894311,0
+NNN.US,D,20210114,000000,35.5999,35.8652,35.3181,35.4995,693957.29535704,0
+NNN.US,D,20210115,000000,35.4,35.8008,34.8188,35.6722,913900.60499943,0
+NNN.US,D,20210119,000000,35.7199,35.8555,35.165,35.6722,1103701.0135991,0
+NNN.US,D,20210120,000000,35.6546,36.8903,35.5472,36.4455,1019091.1064237,0
+NNN.US,D,20210121,000000,36.11,36.5947,35.8408,36.427,846461.01624232,0
+NNN.US,D,20210122,000000,36.0739,36.5811,35.9998,36.546,779392.60002,0
+NNN.US,D,20210125,000000,36.6279,37.8168,36.1725,37.255,1437905.994321,0
+NNN.US,D,20210126,000000,37.3808,37.7095,36.9897,37.1185,752787.11678114,0
+NNN.US,D,20210127,000000,36.9,37.572,36.0905,36.2544,1318405.8688763,0
+NNN.US,D,20210128,000000,36.2924,37.5164,36.1354,36.937,1361005.607281,0
+NNN.US,D,20210129,000000,36.5859,37.0199,35.6643,35.9043,2513818.2840594,0
+NNN.US,D,20210201,000000,36.1997,36.8991,35.4721,36.8346,1174181.756329,0
+NNN.US,D,20210202,000000,37.0005,37.415,36.4757,37.3037,881351.23451163,0
+NNN.US,D,20210203,000000,36.9722,37.3418,36.3656,37.2121,985430.26900857,0
+NNN.US,D,20210204,000000,37.3779,37.8577,37.2862,37.6724,1027843.3958074,0
+NNN.US,D,20210205,000000,37.8841,38.0966,37.2306,37.2862,751871.48950612,0
+NNN.US,D,20210208,000000,37.3037,37.6276,36.8991,37.5164,849597.52669506,0
+NNN.US,D,20210209,000000,37.653,38.0792,37.3866,37.8022,726536.40066116,0
+NNN.US,D,20210210,000000,38.1601,39.1919,37.9114,38.7307,1000297.6771696,0
+NNN.US,D,20210211,000000,38.7307,39.384,38.1142,39.228,1408907.3710375,0
+NNN.US,D,20210212,000000,39.0525,39.4133,38.7033,38.9432,1298132.8761756,0
+NNN.US,D,20210216,000000,39.1744,39.4133,38.2156,38.4088,1269161.9370314,0
+NNN.US,D,20210217,000000,38.4371,39.1168,38.2985,38.9989,1334764.1192075,0
+NNN.US,D,20210218,000000,38.8418,39.2905,38.3171,38.3171,1380679.8023014,0
+NNN.US,D,20210219,000000,38.796,39.2739,38.4644,38.8964,929749.26209913,0
+NNN.US,D,20210222,000000,38.9618,40.4433,38.8233,40.334,1170451.5748883,0
+NNN.US,D,20210223,000000,40.2316,41.9354,40.2316,41.5287,1754979.6194874,0
+NNN.US,D,20210224,000000,41.6116,42.7536,41.3542,41.9715,1329974.7631026,0
+NNN.US,D,20210225,000000,41.9354,42.6991,40.4998,40.7846,993647.33169842,0
+NNN.US,D,20210226,000000,40.6558,41.2605,40.2871,40.3604,1619256.5883928,0
+NNN.US,D,20210301,000000,41.1162,41.6458,40.0658,40.095,1414434.9708579,0
+NNN.US,D,20210302,000000,40.1038,40.2697,38.9891,39.3207,1891630.5819191,0
+NNN.US,D,20210303,000000,39.3011,39.9146,39.1012,39.3304,1585409.1393717,0
+NNN.US,D,20210304,000000,39.467,39.5967,38.2244,38.9432,1656530.7186603,0
+NNN.US,D,20210305,000000,39.1647,39.6708,38.0674,39.2182,832249.82471733,0
+NNN.US,D,20210308,000000,39.4485,40.1214,38.9432,39.5596,1057833.5214145,0
+NNN.US,D,20210309,000000,39.5148,40.056,38.9618,39.2739,1038964.2171119,0
+NNN.US,D,20210310,000000,39.2923,40.0297,39.0173,39.5693,1243165.5048579,0
+NNN.US,D,20210311,000000,39.7157,40.2511,39.4962,39.5313,1444415.8684186,0
+NNN.US,D,20210312,000000,39.6981,40.6968,39.6893,40.6919,1428965.0426545,0
+NNN.US,D,20210315,000000,40.8304,42.2671,40.5817,41.9813,1839176.3152498,0
+NNN.US,D,20210316,000000,42.0446,42.2836,41.0879,41.1162,918231.63479752,0
+NNN.US,D,20210317,000000,40.8948,41.2801,40.49,40.8489,1104879.1275286,0
+NNN.US,D,20210318,000000,40.7017,40.886,39.9927,40.1214,822294.81328038,0
+NNN.US,D,20210319,000000,40.213,40.4169,38.9989,39.109,2001149.037126,0
+NNN.US,D,20210322,000000,39.0914,39.8171,38.7862,39.6064,1285056.7343633,0
+NNN.US,D,20210323,000000,39.4962,40.0024,39.1266,39.4036,1010630.0131723,0
+NNN.US,D,20210324,000000,39.4319,40.3516,39.3402,39.6893,1408152.721906,0
+NNN.US,D,20210325,000000,39.4485,40.7934,39.0818,40.5641,1149306.0191293,0
+NNN.US,D,20210326,000000,40.886,41.2723,40.1038,40.8675,833382.82375305,0
+NNN.US,D,20210329,000000,40.922,41.2068,40.1682,40.5447,959210.31304341,0
+NNN.US,D,20210330,000000,40.5261,41.046,40.5086,40.9406,1013401.5031213,0
+NNN.US,D,20210331,000000,40.922,41.163,40.5359,40.5729,1958544.1720288,0
+NNN.US,D,20210401,000000,40.8489,41.6214,40.5261,41.6116,1051254.9496378,0
+NNN.US,D,20210405,000000,41.6116,41.7335,40.8304,41.4653,1014498.6153097,0
+NNN.US,D,20210406,000000,41.4283,41.677,41.0654,41.363,918883.75007962,0
+NNN.US,D,20210407,000000,42.23,42.2845,41.5424,41.8525,1129199.1312646,0
+NNN.US,D,20210408,000000,41.7238,42.1237,41.7043,41.7784,952995.73643208,0
+NNN.US,D,20210409,000000,41.8896,42.0368,41.4653,41.6506,718192.19599808,0
+NNN.US,D,20210412,000000,41.8155,41.8984,40.9972,41.8427,862022.57856374,0
+NNN.US,D,20210413,000000,41.677,41.8427,41.2995,41.5579,901906.19529817,0
+NNN.US,D,20210414,000000,41.5287,41.9354,41.1435,41.1718,785931.18359539,0
+NNN.US,D,20210415,000000,42.0739,42.6542,41.7969,42.3577,1433409.8850254,0
+NNN.US,D,20210416,000000,42.5333,42.7186,42.1012,42.11,924441.08471638,0
+NNN.US,D,20210419,000000,42.2943,42.3957,41.953,42.3499,743387.83880787,0
+NNN.US,D,20210420,000000,42.4055,43.2696,42.4055,42.9761,1108101.7664148,0
+NNN.US,D,20210421,000000,42.9936,43.5749,42.5801,43.3905,921711.63364571,0
+NNN.US,D,20210422,000000,43.2979,43.9055,43.2247,43.5095,477786.20603358,0
+NNN.US,D,20210423,000000,43.6578,43.7406,43.3525,43.4442,568462.0157387,0
+NNN.US,D,20210426,000000,43.8684,43.9055,43.3164,43.3525,1003580.811027,0
+NNN.US,D,20210427,000000,43.4637,43.766,43.1964,43.3525,837997.87231395,0
+NNN.US,D,20210428,000000,43.4442,43.6578,42.8551,42.9761,1057767.8997509,0
+NNN.US,D,20210429,000000,43.1155,44.3903,43.1155,43.3759,1422421.3323867,0
+NNN.US,D,20210430,000000,43.3857,43.3857,42.7995,43.2179,2354212.0434271,0
+NNN.US,D,20210503,000000,43.413,43.9806,42.9849,43.766,1591482.2192709,0
+NNN.US,D,20210504,000000,44.2703,45.4338,44.2235,44.8369,1628424.1398664,0
+NNN.US,D,20210505,000000,44.595,44.595,43.3564,43.766,1231221.3367428,0
+NNN.US,D,20210506,000000,43.9435,44.3999,43.5983,44.3161,1290562.8020754,0
+NNN.US,D,20210507,000000,44.1962,45.3402,43.9991,45.1919,1364947.0084515,0
+NNN.US,D,20210510,000000,45.62,45.62,43.9806,43.9991,1046618.3689686,0
+NNN.US,D,20210511,000000,43.5437,43.5437,42.6863,43.1614,1234426.5448747,0
+NNN.US,D,20210512,000000,42.9858,43.2784,41.4478,41.6252,1144023.4752089,0
+NNN.US,D,20210513,000000,41.6058,42.11,41.5219,41.7745,2169661.367916,0
+NNN.US,D,20210514,000000,41.9608,42.2212,41.7745,42.0164,1320040.2584356,0
+NNN.US,D,20210517,000000,41.9695,42.1197,41.6156,41.9422,1533218.3846954,0
+NNN.US,D,20210518,000000,41.8583,42.1744,41.477,41.8954,1168719.7781722,0
+NNN.US,D,20210519,000000,41.4673,41.6907,40.8343,41.5053,1034362.4979514,0
+NNN.US,D,20210520,000000,41.3834,42.1938,41.2625,42.1197,1085611.9918903,0
+NNN.US,D,20210521,000000,42.2212,42.4085,41.8028,41.8213,695616.29304011,0
+NNN.US,D,20210524,000000,42.0359,42.7157,41.8487,42.5284,632818.41164475,0
+NNN.US,D,20210525,000000,42.5381,43.0502,42.2407,42.9185,926481.50831918,0
+NNN.US,D,20210526,000000,43.0863,43.413,42.7898,43.0414,764826.64137613,0
+NNN.US,D,20210527,000000,43.2277,43.2637,42.7606,42.7702,724800.50259105,0
+NNN.US,D,20210528,000000,42.9575,43.2872,42.742,43.1526,611969.17871046,0
+NNN.US,D,20210601,000000,43.4598,44.4087,43.2179,44.1962,896566.23242212,0
+NNN.US,D,20210602,000000,44.3903,45.1081,44.1718,45.0514,886016.52465872,0
+NNN.US,D,20210603,000000,44.911,44.911,44.4566,44.558,640880.64822202,0
+NNN.US,D,20210604,000000,44.6789,45.1822,44.4654,45.0885,933285.65456448,0
+NNN.US,D,20210607,000000,45.1178,45.8424,45.069,45.424,1021154.0874734,0
+NNN.US,D,20210608,000000,45.5732,46.1692,45.4055,46.056,1139191.0548873,0
+NNN.US,D,20210609,000000,46.3467,46.8586,46.1038,46.2072,1241950.4787427,0
+NNN.US,D,20210610,000000,46.215,46.7923,45.9643,46.5495,907883.91871742,0
+NNN.US,D,20210611,000000,46.3729,46.3729,45.9868,46.3272,777030.22013013,0
+NNN.US,D,20210614,000000,46.29,46.5231,46.2072,46.4949,914403.02086142,0
+NNN.US,D,20210615,000000,46.5495,46.5973,45.4981,45.5362,696919.49826582,0
+NNN.US,D,20210616,000000,45.5635,45.7039,44.6789,44.6984,909075.36204729,0
+NNN.US,D,20210617,000000,44.6331,44.9501,44.4087,44.7921,781321.26172696,0
+NNN.US,D,20210618,000000,44.6146,44.7345,43.7475,43.8226,1790326.1133865,0
+NNN.US,D,20210621,000000,44.0274,44.8271,43.8694,44.6146,583798.00359146,0
+NNN.US,D,20210622,000000,44.6984,44.6984,44.0927,44.1123,547796.31839481,0
+NNN.US,D,20210623,000000,44.0645,44.6418,43.889,44.3444,848835.70019412,0
+NNN.US,D,20210624,000000,44.5307,44.5765,44.0089,44.1864,615717.81624403,0
+NNN.US,D,20210625,000000,43.9894,44.717,43.9533,44.5765,1103349.3224957,0
+NNN.US,D,20210628,000000,44.6691,44.7823,43.5983,43.9719,923953.0235933,0
+NNN.US,D,20210629,000000,43.8509,44.6243,43.8509,43.9435,857178.87951871,0
+NNN.US,D,20210630,000000,44.0089,44.3541,43.6471,43.6471,1243207.5437362,0
+NNN.US,D,20210701,000000,43.6733,44.2137,43.4793,43.7758,1239929.5365713,0
+NNN.US,D,20210702,000000,44.0186,44.3541,43.5983,43.7758,724069.43624492,0
+NNN.US,D,20210706,000000,43.6637,44.2976,43.1614,44.1298,1052022.9281697,0
+NNN.US,D,20210707,000000,43.9435,44.1571,43.7855,43.889,820995.70940865,0
+NNN.US,D,20210708,000000,43.4042,43.9348,43.3116,43.608,1113487.8695231,0
+NNN.US,D,20210709,000000,43.9806,44.3999,43.608,44.3815,999840.37620137,0
+NNN.US,D,20210712,000000,44.241,45.0983,44.204,44.9208,948022.84473682,0
+NNN.US,D,20210713,000000,44.6789,44.8018,43.9855,44.1571,688905.45259776,0
+NNN.US,D,20210714,000000,44.0645,44.8369,43.8509,44.6243,561155.4536314,0
+NNN.US,D,20210715,000000,44.5765,45.2192,44.5307,45.1626,1034767.5066565,0
+NNN.US,D,20210716,000000,45.424,45.5547,45.0339,45.0983,775548.60600649,0
+NNN.US,D,20210719,000000,44.3815,44.5404,43.5535,44.0927,1174594.9677421,0
+NNN.US,D,20210720,000000,44.437,45.9819,44.28,45.6669,1013767.5489636,0
+NNN.US,D,20210721,000000,45.7878,46.2813,45.7312,45.7586,735875.1836633,0
+NNN.US,D,20210722,000000,45.62,45.7224,45.0885,45.424,742584.99876717,0
+NNN.US,D,20210723,000000,45.5732,46.215,45.5079,46.1233,586568.46820189,0
+NNN.US,D,20210726,000000,46.0482,46.4306,45.7312,45.9078,800178.26196767,0
+NNN.US,D,20210727,000000,45.899,46.5407,45.6006,46.3174,695724.97892046,0
+NNN.US,D,20210728,000000,46.2988,46.4568,45.7039,45.7965,839351.31912585,0
+NNN.US,D,20210729,000000,45.9283,46.4081,45.6279,45.74,779052.18764004,0
+NNN.US,D,20210730,000000,45.7586,46.5213,45.74,45.9936,2003665.2177899,0
+NNN.US,D,20210802,000000,46.4178,46.9962,45.8337,45.8434,883392.68345291,0
+NNN.US,D,20210803,000000,45.8434,45.9838,44.8359,45.6279,1307998.6831636,0
+NNN.US,D,20210804,000000,45.6649,45.8151,44.8603,44.9773,660524.08308752,0
+NNN.US,D,20210805,000000,45.2602,45.9283,45.2602,45.9087,565481.35673703,0
+NNN.US,D,20210806,000000,46.0131,46.2101,45.5137,45.5703,559173.47432276,0
+NNN.US,D,20210809,000000,45.4104,45.4806,45.0807,45.2884,421176.2424487,0
+NNN.US,D,20210810,000000,45.4582,45.6454,44.3853,44.4127,641800.37685102,0
+NNN.US,D,20210811,000000,44.5912,44.8554,44.3005,44.6955,578275.5304635,0
+NNN.US,D,20210812,000000,44.9012,44.9305,44.3326,44.7238,530820.81429035,0
+NNN.US,D,20210813,000000,44.8173,45.1754,44.6955,45.1373,465047.40058578,0
+NNN.US,D,20210816,000000,44.9597,45.4386,44.7999,44.8554,418192.50743155,0
+NNN.US,D,20210817,000000,44.5824,44.7999,43.9425,44.3278,1002790.2750482,0
+NNN.US,D,20210818,000000,44.3941,44.6204,44.0927,44.1581,630362.72595193,0
+NNN.US,D,20210819,000000,43.9884,44.3659,43.5759,44.0176,561091.88264478,0
+NNN.US,D,20210820,000000,43.8948,44.3941,43.5661,44.1678,510613.44325322,0
+NNN.US,D,20210823,000000,44.3092,44.441,43.7358,43.7728,710053.05903376,0
+NNN.US,D,20210824,000000,44.1123,44.2059,43.3126,43.4822,743924.09084016,0
+NNN.US,D,20210825,000000,43.4335,44.441,43.2453,44.1971,1327470.8865006,0
+NNN.US,D,20210826,000000,44.2156,44.3473,43.5661,43.9046,734255.14884299,0
+NNN.US,D,20210827,000000,44.1405,44.715,44.1405,44.3473,682594.49416801,0
+NNN.US,D,20210830,000000,44.2625,44.5161,43.9425,44.5161,916400.38024748,0
+NNN.US,D,20210831,000000,44.4224,44.9519,44.3571,44.8087,857184.00621118,0
+NNN.US,D,20210901,000000,44.9403,45.1422,44.4878,44.7706,1064977.0547013,0
+NNN.US,D,20210902,000000,44.6955,44.8359,44.2341,44.8261,988837.46882369,0
+NNN.US,D,20210903,000000,44.8087,44.8087,44.0927,44.6759,767565.32049325,0
+NNN.US,D,20210907,000000,44.7999,44.7999,43.613,43.6977,1113447.8813218,0
+NNN.US,D,20210908,000000,43.4822,44.5073,43.4822,44.4224,1024176.7853533,0
+NNN.US,D,20210909,000000,44.2059,44.2059,43.6422,43.6422,1131242.6308829,0
+NNN.US,D,20210910,000000,43.8197,43.9621,42.5693,42.5859,1623085.2023289,0
+NNN.US,D,20210913,000000,43.1331,43.5475,42.9156,43.3398,1120836.4705086,0
+NNN.US,D,20210914,000000,43.5573,43.6383,42.7468,42.9643,769966.66324588,0
+NNN.US,D,20210915,000000,43.0482,43.0716,42.6493,42.7849,867506.08882894,0
+NNN.US,D,20210916,000000,42.6347,43.1798,42.5693,42.6152,1070840.9655477,0
+NNN.US,D,20210917,000000,42.8405,43.0297,42.0602,42.07,2876254.9348714,0
+NNN.US,D,20210920,000000,41.598,42.3148,41.477,42.2671,984152.69724521,0
+NNN.US,D,20210921,000000,42.5859,42.7079,42.0125,42.032,546611.0270959,0
+NNN.US,D,20210922,000000,42.2397,42.8122,42.1071,42.5596,762103.34233642,0
+NNN.US,D,20210923,000000,42.6152,42.8892,41.9705,42.1169,1095871.52886,0
+NNN.US,D,20210924,000000,41.9188,42.0788,41.3073,41.5619,1100110.2781936,0
+NNN.US,D,20210927,000000,41.7316,42.2485,41.0245,41.082,933822.93193526,0
+NNN.US,D,20210928,000000,40.8461,41.4234,40.5252,41.203,987158.98970923,0
+NNN.US,D,20210929,000000,41.1571,41.6828,41.0528,41.363,1126589.6447977,0
+NNN.US,D,20210930,000000,41.4868,41.4966,40.649,40.649,1214505.2432773,0
+NNN.US,D,20211001,000000,40.9124,42.2397,40.9114,41.8525,1091605.095387,0
+NNN.US,D,20211004,000000,41.91,42.1822,41.8067,41.9754,942724.92073901,0
+NNN.US,D,20211005,000000,41.9754,42.0602,41.6653,41.7774,1272476.8563821,0
+NNN.US,D,20211006,000000,41.6174,42.2397,41.0723,42.2397,1156372.6520291,0
+NNN.US,D,20211007,000000,42.4182,42.7001,41.872,41.9754,730229.66991607,0
+NNN.US,D,20211008,000000,42.0037,42.3148,41.598,41.6077,679425.17288346,0
+NNN.US,D,20211011,000000,41.7404,42.2953,41.6077,42.2202,782092.31627435,0
+NNN.US,D,20211012,000000,42.305,42.9829,42.2202,42.6903,882395.02909838,0
+NNN.US,D,20211013,000000,42.4455,43.1379,42.4455,43.1331,932046.02032539,0
+NNN.US,D,20211014,000000,43.3213,43.4247,42.8141,43.2082,648084.67647993,0
+NNN.US,D,20211015,000000,43.3973,43.7924,43.1195,43.2647,890863.29971923,0
+NNN.US,D,20211018,000000,43.0951,43.6422,42.9731,43.4724,625910.70621156,0
+NNN.US,D,20211019,000000,43.5379,43.5759,42.86,42.9254,603144.09029374,0
+NNN.US,D,20211020,000000,42.9254,43.6783,42.8697,43.6685,613248.8011508,0
+NNN.US,D,20211021,000000,43.7173,43.7826,43.1526,43.4061,717849.73294112,0
+NNN.US,D,20211022,000000,43.5475,43.6881,43.2345,43.4335,701697.57564724,0
+NNN.US,D,20211025,000000,43.491,43.7358,43.1614,43.613,1036111.7254219,0
+NNN.US,D,20211026,000000,43.7631,44.4975,43.7173,44.2527,1304533.0390543,0
+NNN.US,D,20211027,000000,44.4507,44.4507,43.7826,43.7826,959139.56468733,0
+NNN.US,D,20211028,000000,43.8119,44.0304,43.449,43.9348,1212176.6995578,0
+NNN.US,D,20211029,000000,43.8197,44.1211,43.1536,43.1828,3109933.6789777,0
+NNN.US,D,20211101,000000,43.1067,43.5544,42.1353,43.5066,1597687.5678358,0
+NNN.US,D,20211102,000000,44.1435,44.3444,43.4208,43.8587,1548070.4127791,0
+NNN.US,D,20211103,000000,44.0108,44.6302,43.9913,44.2205,1300068.715252,0
+NNN.US,D,20211104,000000,44.3248,44.7248,43.8119,43.9641,1464458.1599582,0
+NNN.US,D,20211105,000000,44.6769,45.0671,44.439,44.5629,842719.5560782,0
+NNN.US,D,20211108,000000,44.716,44.716,43.6012,43.8587,685417.25104162,0
+NNN.US,D,20211109,000000,43.8958,44.0304,43.5037,43.6587,692765.85202716,0
+NNN.US,D,20211110,000000,43.5349,44.0157,43.5349,43.6675,665353.42739363,0
+NNN.US,D,20211111,000000,43.6675,44.2966,43.5066,44.2585,694696.56441112,0
+NNN.US,D,20211112,000000,44.3152,44.4488,43.8021,43.8958,728281.52677772,0
+NNN.US,D,20211115,000000,44.0771,44.1347,43.5641,43.8392,1030641.5445571,0
+NNN.US,D,20211116,000000,43.9641,44.1065,43.2111,43.7065,846421.02804106,0
+NNN.US,D,20211117,000000,43.449,44.163,42.6971,44.0967,773036.52669652,0
+NNN.US,D,20211118,000000,44.1824,44.5345,43.883,44.3444,981236.63456865,0
+NNN.US,D,20211119,000000,44.2489,44.5014,43.8958,44.4205,880732.95539982,0
+NNN.US,D,20211122,000000,44.4965,44.9052,44.2371,44.3444,886018.57533571,0
+NNN.US,D,20211123,000000,44.2683,44.6672,44.1513,44.2868,785219.59868065,0
+NNN.US,D,20211124,000000,44.2868,44.6389,43.8782,44.4584,750399.10342893,0
+NNN.US,D,20211126,000000,43.7924,43.9152,42.9156,43.3632,502618.87901654,0
+NNN.US,D,20211129,000000,43.649,43.8021,43.1633,43.2394,686527.69263048,0
+NNN.US,D,20211130,000000,43.0306,43.0306,41.9833,41.9833,1226680.1125535,0
+NNN.US,D,20211201,000000,42.621,43.2784,41.0694,41.0791,1069412.6690257,0
+NNN.US,D,20211202,000000,41.3356,42.6776,41.2761,42.3256,929340.15204008,0
+NNN.US,D,20211203,000000,41.9452,42.2973,41.44,41.7832,819136.77071927,0
+NNN.US,D,20211206,000000,42.3636,44.0674,42.1451,43.5827,1150724.0622664,0
+NNN.US,D,20211207,000000,43.6402,44.1113,43.4784,43.7728,1119863.4242779,0
+NNN.US,D,20211208,000000,43.888,44.6204,43.5544,44.3248,1131831.1751784,0
+NNN.US,D,20211209,000000,44.0206,44.4302,43.4013,43.4111,1126111.8370596,0
+NNN.US,D,20211210,000000,43.7065,43.8782,43.1067,43.2589,789921.80101352,0
+NNN.US,D,20211213,000000,43.2491,44.163,43.1828,43.8021,1066582.7347826,0
+NNN.US,D,20211214,000000,43.6587,44.0869,43.1828,43.2014,949128.15963321,0
+NNN.US,D,20211215,000000,43.3545,43.4784,42.5157,43.4305,1036128.1308378,0
+NNN.US,D,20211216,000000,43.5914,44.1065,43.2491,43.5641,827147.74037185,0
+NNN.US,D,20211217,000000,43.6012,43.9445,43.3164,43.5544,2572541.4702801,0
+NNN.US,D,20211220,000000,42.9731,42.9789,41.8447,42.4299,913624.78894458,0
+NNN.US,D,20211221,000000,42.744,43.726,42.744,43.5066,697564.43617846,0
+NNN.US,D,20211222,000000,43.6968,43.9201,43.5349,43.8489,637512.41126967,0
+NNN.US,D,20211223,000000,43.9348,44.3346,43.888,44.1347,650705.44167025,0
+NNN.US,D,20211227,000000,44.1347,45.0671,43.9055,45.03,823873.83456093,0
+NNN.US,D,20211228,000000,44.8584,45.3246,44.8486,45.0573,579537.72214945,0
+NNN.US,D,20211229,000000,45.2017,45.6386,44.8486,45.4962,435861.14035786,0
+NNN.US,D,20211230,000000,45.6386,45.9536,45.4962,45.7527,501396.67553186,0
+NNN.US,D,20211231,000000,45.8103,46.2013,45.6679,45.7624,808844.42291783,0
+NNN.US,D,20220103,000000,45.7917,45.9243,45.0008,45.6386,995040.76671158,0
+NNN.US,D,20220104,000000,45.7917,46.2774,45.6386,46.0765,895205.60824076,0
+NNN.US,D,20220105,000000,46.2481,46.5524,45.1822,45.2962,1237410.2798918,0
+NNN.US,D,20220106,000000,45.5528,46.02,45.2582,45.8385,1218920.3508319,0
+NNN.US,D,20220107,000000,45.6961,45.858,45.4484,45.6288,772191.64777757,0
+NNN.US,D,20220110,000000,44.7628,45.3148,44.4009,45.2289,1683582.224144,0
+NNN.US,D,20220111,000000,45.2865,45.3723,44.3911,44.7921,937998.11028229,0
+NNN.US,D,20220112,000000,44.7823,44.9539,44.5248,44.6965,1007131.5582313,0
+NNN.US,D,20220113,000000,44.7921,45.4767,44.7921,45.0573,789173.303913,0
+NNN.US,D,20220114,000000,44.8291,44.8291,44.1824,44.5912,908234.58448232,0
+NNN.US,D,20220118,000000,44.2293,44.3064,43.6871,43.8684,672100.15468328,0
+NNN.US,D,20220119,000000,44.04,44.04,42.9643,42.9731,656511.93356102,0
+NNN.US,D,20220120,000000,42.3636,43.059,41.4127,41.44,1514779.7225602,0
+NNN.US,D,20220121,000000,41.4888,41.8164,41.2976,41.516,1642517.4174646,0
+NNN.US,D,20220124,000000,41.0313,41.7882,39.8503,41.6975,1672635.7103835,0
+NNN.US,D,20220125,000000,41.1259,41.8291,40.6412,41.5745,1180359.4207546,0
+NNN.US,D,20220126,000000,41.8925,42.6308,40.9455,41.2976,945984.47181102,0
+NNN.US,D,20220127,000000,41.3073,41.9452,40.5164,40.8499,1058988.0525586,0
+NNN.US,D,20220128,000000,40.7349,41.8427,40.4549,41.8331,1298954.1723092,0
+NNN.US,D,20220131,000000,41.8916,42.7976,41.6701,42.778,2271764.5751353,0
+NNN.US,D,20220201,000000,42.8844,42.8844,42.2387,42.2963,1282115.0382244,0
+NNN.US,D,20220202,000000,42.3831,42.7586,42.2865,42.6338,775364.0450776,0
+NNN.US,D,20220203,000000,42.5079,42.5274,41.8916,42.0934,959918.82194267,0
+NNN.US,D,20220204,000000,41.7374,41.911,41.0333,41.5151,1261270.9319826,0
+NNN.US,D,20220207,000000,41.5346,41.6653,41.1493,41.3512,1279281.0026274,0
+NNN.US,D,20220208,000000,41.3512,41.5346,41.0626,41.3512,1073890.3222284,0
+NNN.US,D,20220209,000000,42.2671,42.2671,41.4478,41.8331,1312043.6435219,0
+NNN.US,D,20220210,000000,41.4966,41.9296,40.5417,40.7728,1153655.5050203,0
+NNN.US,D,20220211,000000,40.8889,41.5921,40.7728,41.0626,923121.47407477,0
+NNN.US,D,20220214,000000,41.1103,41.5053,40.648,40.8119,1577650.4029887,0
+NNN.US,D,20220215,000000,41.0333,41.4966,40.9757,41.1874,1082283.7431392,0
+NNN.US,D,20220216,000000,41.323,41.7754,41.2547,41.6116,827288.21174551,0
+NNN.US,D,20220217,000000,41.3902,41.9013,41.3707,41.7754,1058623.0320548,0
+NNN.US,D,20220218,000000,41.5921,42.229,41.4966,41.4966,1768377.7175868,0
+NNN.US,D,20220222,000000,41.2166,41.3034,40.494,40.8695,1044503.0956557,0
+NNN.US,D,20220223,000000,41.1874,41.5248,40.0404,40.1175,951919.13101352,0
+NNN.US,D,20220224,000000,39.5391,40.6861,39.1832,40.4647,1172349.4764405,0
+NNN.US,D,20220225,000000,40.6188,41.6682,40.5124,41.4966,945827.59502146,0
+NNN.US,D,20220228,000000,40.9465,41.5053,40.6139,41.0723,1277205.7175158,0
+NNN.US,D,20220301,000000,41.1688,41.3132,40.4355,40.7826,1072823.9701948,0
+NNN.US,D,20220302,000000,40.9084,41.6692,40.7728,41.4478,1039939.3140195,0
+NNN.US,D,20220303,000000,41.6604,41.8818,41.1103,41.872,704018.94199735,0
+NNN.US,D,20220304,000000,41.4575,41.8545,41.1659,41.8243,906493.55971974,0
+NNN.US,D,20220307,000000,41.7277,41.7277,40.5037,40.5037,733454.35947928,0
+NNN.US,D,20220308,000000,40.5515,41.9783,40.532,41.1395,1247463.7238242,0
+NNN.US,D,20220309,000000,41.8145,42.1802,41.5151,41.6019,731829.1979665,0
+NNN.US,D,20220310,000000,40.9855,41.9072,40.8597,41.7754,976061.75119011,0
+NNN.US,D,20220311,000000,41.9969,42.229,41.5736,41.6312,575439.44418946,0
+NNN.US,D,20220314,000000,41.7277,41.9491,40.7544,40.9465,771199.12011551,0
+NNN.US,D,20220315,000000,41.1591,41.5541,40.8987,41.3034,586834.0308718,0
+NNN.US,D,20220316,000000,41.4283,41.6789,40.1565,41.0723,1270285.7080207,0
+NNN.US,D,20220317,000000,40.9953,41.6019,40.7728,41.3805,788044.40623125,0
+NNN.US,D,20220318,000000,41.0138,41.9198,40.966,41.8145,1526995.6053762,0
+NNN.US,D,20220321,000000,41.8818,42.0554,41.2361,41.4868,796950.49638898,0
+NNN.US,D,20220322,000000,41.6312,42.0749,41.6312,41.9013,910178.62626669,0
+NNN.US,D,20220323,000000,41.7754,41.9013,41.4478,41.5248,672516.44211179,0
+NNN.US,D,20220324,000000,41.5346,41.9686,41.3902,41.9491,1102327.0600173,0
+NNN.US,D,20220325,000000,42.3256,42.6338,41.9969,42.5947,790925.60739901,0
+NNN.US,D,20220328,000000,42.662,42.8942,42.4601,42.8844,861176.6743063,0
+NNN.US,D,20220329,000000,43.3759,44.3785,43.2696,44.2244,1499058.2074338,0
+NNN.US,D,20220330,000000,44.1279,44.1562,43.607,44.041,893719.89276314,0
+NNN.US,D,20220331,000000,44.1464,44.3395,43.3086,43.3174,1421684.1140096,0
+NNN.US,D,20220401,000000,43.5495,44.1659,43.491,44.1562,1659930.741106,0
+NNN.US,D,20220404,000000,44.0791,44.1464,43.2121,43.8675,1038689.4263955,0
+NNN.US,D,20220405,000000,43.8002,44.2683,43.4237,43.7416,736277.1163529,0
+NNN.US,D,20220406,000000,43.6646,44.3921,43.2793,44.3298,938568.19848488,0
+NNN.US,D,20220407,000000,44.3102,44.3102,43.4724,43.8285,987194.87655651,0
+NNN.US,D,20220408,000000,43.9825,44.3737,43.6939,44.1756,829790.03767054,0
+NNN.US,D,20220411,000000,44.3785,44.4936,43.9152,44.1083,799265.71070813,0
+NNN.US,D,20220412,000000,44.2332,44.5131,43.8382,44.0508,927240.25880464,0
+NNN.US,D,20220413,000000,44.1464,44.4263,44.0362,44.3971,589642.43300651,0
+NNN.US,D,20220414,000000,44.5706,45.0046,44.4838,44.8027,718448.53062154,0
+NNN.US,D,20220418,000000,44.8027,45.2455,43.4724,45.1109,954739.83721015,0
+NNN.US,D,20220419,000000,45.303,46.017,45.2407,45.9683,719018.61882413,0
+NNN.US,D,20220420,000000,46.0268,46.6821,45.9107,46.3925,811948.12253877,0
+NNN.US,D,20220421,000000,46.5954,46.9952,46.2872,46.3154,668393.55602795,0
+NNN.US,D,20220422,000000,46.1808,46.2481,45.1207,45.1782,1215726.4214235,0
+NNN.US,D,20220425,000000,45.1012,45.303,43.925,44.7442,868293.54879223,0
+NNN.US,D,20220426,000000,44.5033,44.8984,44.0216,44.0694,963860.22311309,0
+NNN.US,D,20220427,000000,44.0986,44.3687,43.7319,43.7709,976676.95428643,0
+NNN.US,D,20220428,000000,43.888,44.834,43.7027,44.6681,743662.62952422,0
+NNN.US,D,20220429,000000,44.3268,44.4535,42.6298,42.7566,2189053.5948505,0
+NNN.US,D,20220502,000000,42.9809,43.215,40.8841,41.7618,1363011.169375,0
+NNN.US,D,20220503,000000,41.9569,43.6733,41.84,42.8541,1137680.7312859,0
+NNN.US,D,20220504,000000,42.9615,44.122,42.7859,43.9952,1196680.7589,0
+NNN.US,D,20220505,000000,43.8002,44.044,42.8249,43.1467,828211.01638999,0
+NNN.US,D,20220506,000000,42.9809,43.1516,41.8496,42.2787,785896.3220866,0
+NNN.US,D,20220509,000000,41.8593,41.9569,41.1377,41.3034,885507.95676576,0
+NNN.US,D,20220510,000000,41.6252,41.8106,40.2501,40.7475,907640.91349437,0
+NNN.US,D,20220511,000000,40.9134,41.5571,40.3574,40.6793,828839.54888673,0
+NNN.US,D,20220512,000000,40.6793,41.6643,40.5817,41.6643,996891.50269301,0
+NNN.US,D,20220513,000000,41.8984,42.4494,41.635,42.4055,1117266.241873,0
+NNN.US,D,20220516,000000,42.5323,42.9224,42.3568,42.6786,834093.3833293,0
+NNN.US,D,20220517,000000,43.059,43.5466,42.6689,43.5076,919815.78277055,0
+NNN.US,D,20220518,000000,43.3222,43.6246,42.2007,42.3372,1137199.8475322,0
+NNN.US,D,20220519,000000,42.0544,42.7274,41.7814,41.8789,1306971.2939927,0
+NNN.US,D,20220520,000000,42.2982,42.347,41.5082,42.2202,765282.9170059,0
+NNN.US,D,20220523,000000,42.62,42.7371,41.518,41.6643,881542.97280998,0
+NNN.US,D,20220524,000000,41.5765,41.9763,40.767,41.8984,951572.56660259,0
+NNN.US,D,20220525,000000,41.752,42.6396,41.6581,42.4933,793074.71688216,0
+NNN.US,D,20220526,000000,42.8932,42.898,42.2885,42.3957,812150.11422206,0
+NNN.US,D,20220527,000000,42.8444,43.2052,42.464,43.1175,1310974.2154728,0
+NNN.US,D,20220531,000000,42.8541,43.3369,42.5518,43.2052,1451807.5336209,0
+NNN.US,D,20220601,000000,43.4003,43.4003,42.2397,42.7761,937550.03736047,0
+NNN.US,D,20220602,000000,42.7468,42.9955,42.0446,42.9224,756745.94870596,0
+NNN.US,D,20220603,000000,42.8932,42.8932,42.1227,42.23,537388.10734357,0
+NNN.US,D,20220606,000000,42.5323,42.7371,42.069,42.23,868320.20759307,0
+NNN.US,D,20220607,000000,42.0934,43.1077,42.0057,43.0882,904238.84037172,0
+NNN.US,D,20220608,000000,42.6786,42.7566,42.0154,42.0739,879821.42947878,0
+NNN.US,D,20220609,000000,41.9276,42.2397,41.2352,41.2547,703463.20853368,0
+NNN.US,D,20220610,000000,40.9621,41.5473,40.7133,41.2741,1014954.8909395,0
+NNN.US,D,20220613,000000,40.4355,40.5817,39.07,39.1285,1244019.6118233,0
+NNN.US,D,20220614,000000,39.2358,39.4601,38.1533,38.6506,1733188.1004773,0
+NNN.US,D,20220615,000000,38.9238,40.5427,38.7385,39.9673,965894.49468492,0
+NNN.US,D,20220616,000000,39.0115,39.665,38.992,39.3334,986489.44367273,0
+NNN.US,D,20220617,000000,39.7039,40.3867,39.6113,40.1331,1692180.7127536,0
+NNN.US,D,20220621,000000,40.2697,41.0791,40.2599,40.3282,841619.36787429,0
+NNN.US,D,20220622,000000,39.8795,41.3424,39.8795,40.9621,1177451.560786,0
+NNN.US,D,20220623,000000,41.5375,42.1129,41.1962,41.8106,1481377.2704455,0
+NNN.US,D,20220624,000000,41.9569,42.6444,41.8593,42.5713,1271297.7171141,0
+NNN.US,D,20220627,000000,42.5128,43.137,42.1519,43.0297,851078.11548021,0
+NNN.US,D,20220628,000000,43.3808,43.8489,42.9419,43.0687,1285977.4883308,0
+NNN.US,D,20220629,000000,42.8151,43.215,42.503,43.176,1404693.2298277,0
+NNN.US,D,20220630,000000,42.8347,42.8347,41.5717,41.9374,1922953.6475682,0
+NNN.US,D,20220701,000000,41.9959,43.4003,41.8886,43.3905,1166471.2108552,0
+NNN.US,D,20220705,000000,43.2443,43.2443,42.2933,43.02,1062740.7914461,0
+NNN.US,D,20220706,000000,43.0785,43.4978,42.7956,43.0785,1183359.5611876,0
+NNN.US,D,20220707,000000,43.4101,43.5485,42.9809,43.2443,1356507.4473084,0
+NNN.US,D,20220708,000000,43.332,43.7488,43.1273,43.5466,938465.66463549,0
+NNN.US,D,20220711,000000,43.4978,43.7758,43.2052,43.7222,841420.45220648,0
+NNN.US,D,20220712,000000,43.1565,43.7459,42.5713,43.0394,1032247.2246385,0
+NNN.US,D,20220713,000000,42.5518,42.9126,42.3178,42.4055,1078950.3676957,0
+NNN.US,D,20220714,000000,41.5765,42.2689,41.4888,41.9276,1499881.5542443,0
+NNN.US,D,20220715,000000,42.7664,43.2735,42.4836,43.2443,1194518.3200164,0
+NNN.US,D,20220718,000000,43.449,43.883,43.2247,43.7222,1281014.8500205,0
+NNN.US,D,20220719,000000,43.927,44.6,43.7222,44.4926,1182669.5083813,0
+NNN.US,D,20220720,000000,44.3561,44.8145,43.8684,44.4926,927512.99884401,0
+NNN.US,D,20220721,000000,44.2195,44.6,43.9659,44.6,794618.87665392,0
+NNN.US,D,20220722,000000,44.8535,45.0875,44.5511,44.8437,550623.1766224,0
+NNN.US,D,20220725,000000,44.9217,45.3509,44.6877,45.2729,830865.61775061,0
+NNN.US,D,20220726,000000,45.2631,46.0921,45.2046,46.0238,1159274.3599667,0
+NNN.US,D,20220727,000000,45.8776,46.2335,45.5362,45.9751,1537516.6036617,0
+NNN.US,D,20220728,000000,46.2908,46.5277,45.9356,46.4487,1289175.7587786,0
+NNN.US,D,20220729,000000,46.5079,47.1987,46.3007,46.9816,2634734.7162451,0
+NNN.US,D,20220801,000000,46.9421,47.0457,46.5967,46.6954,1066510.8166539,0
+NNN.US,D,20220802,000000,46.5079,46.7842,46.0836,46.1626,1269704.7621829,0
+NNN.US,D,20220803,000000,46.1428,47.7513,46.1428,46.4882,1975637.3266415,0
+NNN.US,D,20220804,000000,46.3796,46.6065,45.6494,45.8172,908429.30765293,0
+NNN.US,D,20220805,000000,45.5705,45.7086,45.0869,45.4915,678645.40273624,0
+NNN.US,D,20220808,000000,45.7382,46.281,45.7185,45.9553,675055.01338793,0
+NNN.US,D,20220809,000000,46.0244,46.6856,45.8665,46.6658,1275815.4163659,0
+NNN.US,D,20220810,000000,47.179,47.3763,46.7779,47.3665,1452889.608733,0
+NNN.US,D,20220811,000000,47.3665,47.6822,47.0704,47.1888,763284.55011134,0
+NNN.US,D,20220812,000000,47.475,47.6132,47.1987,47.4849,907210.21694279,0
+NNN.US,D,20220815,000000,47.4454,47.7809,47.3665,47.475,981076.16952197,0
+NNN.US,D,20220816,000000,47.1691,47.6477,46.9323,47.1099,1981069.0192486,0
+NNN.US,D,20220817,000000,46.9125,47.1,46.4783,46.8632,850010.23761294,0
+NNN.US,D,20220818,000000,46.8829,46.952,46.3846,46.656,715543.41757155,0
+NNN.US,D,20220819,000000,46.5474,46.6066,46.1872,46.3204,803001.77554982,0
+NNN.US,D,20220822,000000,46.054,46.318,45.758,45.9159,861799.84802172,0
+NNN.US,D,20220823,000000,45.8862,45.906,45.0771,45.2054,482667.70404586,0
+NNN.US,D,20220824,000000,45.5211,45.6494,45.2448,45.4323,528609.0817218,0
+NNN.US,D,20220825,000000,45.6297,45.8764,45.4521,45.8566,528535.1053113,0
+NNN.US,D,20220826,000000,45.7974,45.9652,45.0672,45.0771,621658.23225854,0
+NNN.US,D,20220829,000000,44.9981,45.7234,44.7317,45.2942,868685.73445181,0
+NNN.US,D,20220830,000000,45.4323,45.4866,44.7958,44.86,732957.26192985,0
+NNN.US,D,20220831,000000,44.9784,45.2646,44.2087,44.3074,1115501.4411684,0
+NNN.US,D,20220901,000000,43.962,44.3123,43.7449,44.2876,765112.67948881,0
+NNN.US,D,20220902,000000,44.6133,44.7416,43.9028,44.0113,758112.28162876,0
+NNN.US,D,20220906,000000,44.0015,44.3172,43.7844,44.0903,703773.06129702,0
+NNN.US,D,20220907,000000,44.1396,44.9291,44.1001,44.7712,593379.98931055,0
+NNN.US,D,20220908,000000,44.4357,44.6626,43.8633,44.3468,639307.17972968,0
+NNN.US,D,20220909,000000,44.5245,44.8205,44.2679,44.6231,574728.81348336,0
+NNN.US,D,20220912,000000,44.8797,45.309,44.8304,45.2054,504695.44699374,0
+NNN.US,D,20220913,000000,44.4653,44.6399,43.8485,43.962,733871.32661858,0
+NNN.US,D,20220914,000000,43.7942,43.9028,43.1528,43.5278,875900.96791498,0
+NNN.US,D,20220915,000000,43.7844,44.4258,43.2318,43.2811,1530369.2582967,0
+NNN.US,D,20220916,000000,42.7482,43.5081,42.6101,43.4686,1935364.7714364,0
+NNN.US,D,20220919,000000,43.291,43.6956,43.2022,43.6265,753766.92754308,0
+NNN.US,D,20220920,000000,43.0147,43.0147,42.4028,42.5311,1025216.7789586,0
+NNN.US,D,20220921,000000,42.8568,43.3008,42.1463,42.1561,1064002.7123251,0
+NNN.US,D,20220922,000000,42.0969,42.0969,41.4062,41.7614,1126716.4676764,0
+NNN.US,D,20220923,000000,41.3667,41.6973,40.5477,41.0115,1382182.3475449,0
+NNN.US,D,20220926,000000,40.7549,40.8486,39.9062,40.2417,1671405.7916164,0
+NNN.US,D,20220927,000000,40.6167,40.7154,39.8569,39.8569,1214359.2599932,0
+NNN.US,D,20220928,000000,40.2714,41.0411,39.8766,40.7845,1292571.5800336,0
+NNN.US,D,20220929,000000,40.3108,40.3651,38.3964,38.5741,1185302.7446717,0
+NNN.US,D,20220930,000000,38.8208,39.5757,38.5938,39.3339,1596066.39108,0
+NNN.US,D,20221003,000000,39.8273,40.1529,38.8898,39.3043,1213355.0048862,0
+NNN.US,D,20221004,000000,39.6793,40.4391,39.6102,40.1825,1278090.4443329,0
+NNN.US,D,20221005,000000,39.6003,39.6398,38.5543,39.3734,1154267.1070252,0
+NNN.US,D,20221006,000000,39.3931,39.4967,38.3126,38.4951,864261.33707819,0
+NNN.US,D,20221007,000000,38.2977,38.5444,38.0116,38.2188,822738.27652295,0
+NNN.US,D,20221010,000000,38.4359,38.7813,38.2089,38.2484,2198826.1838927,0
+NNN.US,D,20221011,000000,38.1497,38.8701,37.9622,38.7319,1488206.7578095,0
+NNN.US,D,20221012,000000,38.5642,38.7714,38.1892,38.4458,1089260.0829481,0
+NNN.US,D,20221013,000000,37.8438,38.8898,37.5478,38.7517,850062.93313824,0
+NNN.US,D,20221014,000000,39.4227,39.5016,37.9376,38.0412,959374.73348072,0
+NNN.US,D,20221017,000000,38.5938,39.3438,38.5247,39.0477,1068251.7957395,0
+NNN.US,D,20221018,000000,39.472,39.7681,39.023,39.4128,921629.53673878,0
+NNN.US,D,20221019,000000,38.9786,39.1859,38.3471,38.8306,1348157.2522136,0
+NNN.US,D,20221020,000000,38.9786,39.3832,38.7714,38.8504,1114009.7524524,0
+NNN.US,D,20221021,000000,38.8109,39.2599,38.2583,39.1365,1247519.9460347,0
+NNN.US,D,20221024,000000,39.5115,39.9506,39.3536,39.778,1155327.0977839,0
+NNN.US,D,20221025,000000,39.9062,40.8141,39.8273,40.7549,1235909.703087,0
+NNN.US,D,20221026,000000,40.8832,41.0213,40.5181,40.7253,980361.73980406,0
+NNN.US,D,20221027,000000,41.0312,41.5739,40.8832,41.12,902809.12720536,0
+NNN.US,D,20221028,000000,41.13,41.91,41.03,41.87,788498,0
+NNN.US,D,20221031,000000,41.52,42.245,41.47,42.03,3215926,0
+NNN.US,D,20221101,000000,42.13,42.485,41.96,42.28,1119526,0
+NNN.US,D,20221102,000000,42.16,43.25,41.955,42.25,1342304,0
+NNN.US,D,20221103,000000,41.88,42.79,41.26,42.64,1117710,0
+NNN.US,D,20221104,000000,42.83,43.6,42.085,42.94,1366968,0
+NNN.US,D,20221107,000000,42.99,43.33,42.78,43.1,992045,0
+NNN.US,D,20221108,000000,43.19,43.61,42.95,43.4,913454,0
+NNN.US,D,20221109,000000,43.27,44.43,43.0711,43.89,1533072,0
+NNN.US,D,20221110,000000,45.02,45.74,44.48,45.46,1260286,0
+NNN.US,D,20221111,000000,45.74,45.74,44.72,44.8,1038962,0
+NNN.US,D,20221114,000000,44.65,45.3099,44.55,44.73,1264922,0
+NNN.US,D,20221115,000000,45.19,45.38,44.6,45.07,1074492,0
+NNN.US,D,20221116,000000,44.93,45.26,44.775,44.9,1095773,0
+NNN.US,D,20221117,000000,44.37,45.34,44.141,45.33,1184515,0
+NNN.US,D,20221118,000000,45.79,45.88,45.205,45.52,1057541,0
+NNN.US,D,20221121,000000,45.44,45.92,45.34,45.91,850309,0
+NNN.US,D,20221122,000000,45.91,46.35,45.82,46.28,1275511,0
+NNN.US,D,20221123,000000,46.15,46.32,45.45,45.71,921490,0
+NNN.US,D,20221125,000000,45.71,46.055,45.66,46.04,367192,0
+NNN.US,D,20221128,000000,45.82,46.01,44.65,44.75,1179589,0
+NNN.US,D,20221129,000000,44.69,45.335,44.51,45.3,947068,0
+NNN.US,D,20221130,000000,45.05,46.38,44.79,46.36,1266987,0
+NNN.US,D,20221201,000000,46.46,46.71,45.77,46.16,791303,0
+NNN.US,D,20221202,000000,45.79,46.41,45.6762,46.2,584908,0
+NNN.US,D,20221205,000000,45.88,46.16,45.6137,45.75,500846,0
+NNN.US,D,20221206,000000,45.81,46.08,45.74,45.92,723325,0
+NNN.US,D,20221207,000000,45.85,46.28,45.7,45.75,689756,0
+NNN.US,D,20221208,000000,45.8,46.25,45.8,46.08,1015689,0
+NNN.US,D,20221209,000000,45.97,46.34,45.8,46.1,760359,0
+NNN.US,D,20221212,000000,46.14,46.59,45.915,46.57,976600,0
+NNN.US,D,20221213,000000,47.28,47.38,46.18,46.49,1355996,0
+NNN.US,D,20221214,000000,46.42,46.78,45.96,46.13,1545869,0
+NNN.US,D,20221215,000000,45.77,46.585,45.6,46.21,884739,0
+NNN.US,D,20221216,000000,45.45,46.11,44.72,45.37,2269699,0
+NNN.US,D,20221219,000000,45.29,45.64,44.8943,45.18,1027601,0
+NNN.US,D,20221220,000000,45.16,45.57,44.78,45.4,907288,0
+NNN.US,D,20221221,000000,45.8,46.19,45.62,45.82,768020,0
+NNN.US,D,20221222,000000,45.61,45.81,44.7087,45.51,616250,0
+NNN.US,D,20221223,000000,45.51,46.01,45.31,46.01,415551,0
+NNN.US,D,20221227,000000,46.14,46.15,45.6778,45.89,490819,0
+NNN.US,D,20221228,000000,45.91,46.11,45.27,45.37,528037,0
+NNN.US,D,20221229,000000,45.55,45.88,45.51,45.76,581406,0
+NNN.US,D,20221230,000000,45.63,45.885,45.19,45.76,697203,0
+NNN.US,D,20230103,000000,46.61,46.61,45.85,46.02,1166351,0
+NNN.US,D,20230104,000000,46.19,47.18,46.19,46.56,1460009,0
+NNN.US,D,20230105,000000,46.22,46.235,45.66,46.18,663894,0
+NNN.US,D,20230106,000000,46.31,46.91,46.26,46.61,762043,0
+NNN.US,D,20230109,000000,46.11,46.755,46.11,46.56,996813,0
+NNN.US,D,20230110,000000,46.39,46.51,45.77,45.97,1243793,0
+NNN.US,D,20230111,000000,46.2,47.5,46.2,47.39,1151454,0
+NNN.US,D,20230112,000000,47.66,48.21,47.36,48.04,507717,0
+NNN.US,D,20230113,000000,47.58,47.88,47.4201,47.56,745392,0
+NNN.US,D,20230117,000000,47.74,47.94,47.54,47.74,1147697,0
+NNN.US,D,20230118,000000,47.82,47.82,46.8701,47.06,630362,0
+NNN.US,D,20230119,000000,46.81,47.2,46.69,46.72,720636,0
+NNN.US,D,20230120,000000,46.6,47.11,46.3,47.11,712515,0
+NNN.US,D,20230123,000000,47.04,47.51,46.81,47.11,589934,0
+NNN.US,D,20230124,000000,46.9,47.48,46.79,47.16,815095,0
+NNN.US,D,20230125,000000,47.07,47.385,46.9,47.18,725205,0
+NNN.US,D,20230126,000000,47.34,47.42,47.03,47.31,807281,0
+NNN.US,D,20230127,000000,47.6,47.9489,47.4601,47.68,830147,0
+NNN.US,D,20230130,000000,47.04,47.33,46.84,46.89,690729,0
+NNN.US,D,20230131,000000,46.88,47.555,46.54,47.35,3956991,0
+NNN.US,D,20230201,000000,47.23,47.54,46.46,47.15,1088219,0
+NNN.US,D,20230202,000000,47.26,47.7467,47.14,47.6,1074417,0
+NNN.US,D,20230203,000000,47.29,47.36,46.51,47.22,870267,0
+NNN.US,D,20230206,000000,46.86,47.155,46.5,47.08,905383,0
+NNN.US,D,20230207,000000,46.87,47.47,46.45,47.1,1326530,0
+NNN.US,D,20230208,000000,46.84,47.03,46.71,46.95,608861,0
+NNN.US,D,20230209,000000,47.08,47.21,46,46.05,1180907,0
+NNN.US,D,20230210,000000,45.95,46.95,45.91,46.82,895038,0
+NNN.US,D,20230213,000000,47.03,47.37,46.82,47.16,554076,0
+NNN.US,D,20230214,000000,47.15,47.255,46.61,46.65,775030,0
+NNN.US,D,20230215,000000,46.34,46.71,46.29,46.7,662950,0
+NNN.US,D,20230216,000000,46.33,47.09,46.195,46.77,973363,0
+NNN.US,D,20230217,000000,46.82,46.925,46.34,46.91,800430,0
+NNN.US,D,20230221,000000,46.7,46.87,45.9083,46.1,482306,0
+NNN.US,D,20230222,000000,46.17,46.51,45.3498,45.53,1085789,0
+NNN.US,D,20230223,000000,46,46.23,45.47,45.61,1146299,0
+NNN.US,D,20230224,000000,45.51,45.51,44.83,45.18,1073712,0
+NNN.US,D,20230227,000000,45.63,45.88,45.13,45.43,1216647,0
+NNN.US,D,20230228,000000,45.21,45.94,45.21,45.32,1372869,0
+NNN.US,D,20230301,000000,45.07,45.3,44.52,45.16,869374,0
+NNN.US,D,20230302,000000,45.06,45.7,44.96,45.65,802857,0
+NNN.US,D,20230303,000000,46.03,46.08,45.53,45.9,629646,0
+NNN.US,D,20230306,000000,46.04,46.08,45.5,45.64,671908,0
+NNN.US,D,20230307,000000,45.68,45.69,44.7687,44.98,509617,0
+NNN.US,D,20230308,000000,45,45.33,44.805,44.98,479952,0
+NNN.US,D,20230309,000000,44.97,45.1,44.47,44.53,559175,0
+NNN.US,D,20230310,000000,44.55,44.68,42.59,42.85,1564926,0
+NNN.US,D,20230313,000000,42.59,43.945,42.58,43.28,1607586,0
+NNN.US,D,20230314,000000,43.49,44.35,43.36,43.77,1194321,0
+NNN.US,D,20230315,000000,43.39,43.57,42.46,43.43,1214248,0
+NNN.US,D,20230316,000000,43.06,43.29,42.44,42.71,1151245,0
+NNN.US,D,20230317,000000,42.64,42.8,41.82,42.03,2001727,0
+NNN.US,D,20230320,000000,42.25,42.84,42.165,42.66,951298,0
+NNN.US,D,20230321,000000,42.9,43.19,42.25,42.44,822263,0
+NNN.US,D,20230322,000000,42.24,42.55,40.88,40.89,1098968,0
+NNN.US,D,20230323,000000,41.06,41.95,40.99,41.12,1229971,0
+NNN.US,D,20230324,000000,40.93,42.065,40.8,41.97,1062101,0
+NNN.US,D,20230327,000000,42.41,42.41,41.83,41.9,694307,0
+NNN.US,D,20230328,000000,41.6,42.19,41.54,42.18,817062,0
+NNN.US,D,20230329,000000,42.5,42.9,42.39,42.87,661456,0
+NNN.US,D,20230330,000000,43.3,43.53,43.09,43.3,583564,0
+NNN.US,D,20230331,000000,43.54,44.175,43.49,44.15,1391967,0
+NNN.US,D,20230403,000000,44.18,44.48,43.64,43.92,994375,0
+NNN.US,D,20230404,000000,43.92,44.0592,43.51,43.87,1088214,0
+NNN.US,D,20230405,000000,43.83,43.94,43.4,43.56,749471,0
+NNN.US,D,20230406,000000,43.72,43.75,42.95,43.26,861053,0
+NNN.US,D,20230410,000000,43.16,43.4,42.93,43.39,586695,0
+NNN.US,D,20230411,000000,43.35,43.45,42.94,43.25,704751,0
+NNN.US,D,20230412,000000,43.53,43.67,42.71,42.82,940814,0
+NNN.US,D,20230413,000000,42.7,42.81,42.3,42.8,1068487,0
+NNN.US,D,20230414,000000,43,43.21,42.17,42.54,879686,0
+NNN.US,D,20230417,000000,42.68,43.4,42.5,43.4,1198992,0
+NNN.US,D,20230418,000000,43.28,43.485,42.72,42.97,920227,0
+NNN.US,D,20230419,000000,42.71,43.29,42.51,43.28,811343,0
+NNN.US,D,20230420,000000,43.17,43.28,42.815,43.12,938152,0
+NNN.US,D,20230421,000000,43.25,43.365,42.75,43.18,786278,0
+NNN.US,D,20230424,000000,43.25,43.4,42.555,42.89,802351,0
+NNN.US,D,20230425,000000,42.74,43.205,42.6997,43.09,981599,0
+NNN.US,D,20230426,000000,43.03,43.21,42.43,42.46,1307482,0
+NNN.US,D,20230427,000000,41.9,43.07,41.88,42.88,1081248,0
+NNN.US,D,20230428,000000,42.93,43.705,42.895,43.5,1924484,0
+NNN.US,D,20230501,000000,43.27,43.72,43.13,43.26,936685,0
+NNN.US,D,20230502,000000,43.19,43.65,42.74,43.23,1475413,0
+NNN.US,D,20230503,000000,43.54,44.012,43.16,43.43,1191390,0
+NNN.US,D,20230504,000000,43.44,44.28,43.2,44.25,1144693,0
+NNN.US,D,20230505,000000,44.49,44.96,44.075,44.44,891333,0
+NNN.US,D,20230508,000000,44.44,44.85,44.39,44.73,979527,0
+NNN.US,D,20230509,000000,44.49,44.62,43.91,44.22,583942,0
+NNN.US,D,20230510,000000,44.57,44.67,43.96,44.33,632810,0
+NNN.US,D,20230511,000000,44.01,44.07,43.48,43.67,790137,0
+NNN.US,D,20230512,000000,43.62,44.12,43.46,44.1,798396,0
+NNN.US,D,20230515,000000,44.14,44.37,43.91,44.15,838087,0
+NNN.US,D,20230516,000000,44.19,44.19,43.29,43.3,769556,0
+NNN.US,D,20230517,000000,43.26,43.79,43.02,43.78,1244777,0
+NNN.US,D,20230518,000000,43.5,43.65,42.88,43.07,1366680,0
+NNN.US,D,20230519,000000,43.39,43.46,42.72,42.86,1084225,0
+NNN.US,D,20230522,000000,42.85,43.21,42.71,42.92,1089894,0
+NNN.US,D,20230523,000000,42.91,43.41,42.82,42.83,898142,0
+NNN.US,D,20230524,000000,42.77,42.77,42.255,42.41,682333,0
+NNN.US,D,20230525,000000,42.37,42.41,41.55,41.71,738432,0
+NNN.US,D,20230526,000000,41.75,42.245,41.5,42.08,705062,0
+NNN.US,D,20230530,000000,42.32,42.645,42.175,42.18,844124,0
+NNN.US,D,20230531,000000,42.05,42.825,42.05,42.54,1120285,0
+NNN.US,D,20230601,000000,42.48,42.84,42.14,42.51,770666,0
+NNN.US,D,20230602,000000,42.84,43.22,42.68,43.13,775465,0
+NNN.US,D,20230605,000000,42.89,43.31,42.695,42.82,599567,0
+NNN.US,D,20230606,000000,42.93,43.34,42.7804,43.06,687696,0
+NNN.US,D,20230607,000000,43.27,43.88,43.04,43.67,766506,0
+NNN.US,D,20230608,000000,43.55,43.61,43.12,43.24,541517,0
+NNN.US,D,20230609,000000,43.24,43.395,43.11,43.28,558651,0
+NNN.US,D,20230612,000000,43.26,43.5,42.28,42.97,2127163,0
+NNN.US,D,20230613,000000,42.95,43.27,42.66,42.77,1208194,0
+NNN.US,D,20230614,000000,42.49,43.09,42.29,42.58,1220161,0
+NNN.US,D,20230615,000000,42.58,42.67,42.11,42.61,1237645,0
+NNN.US,D,20230616,000000,42.81,42.82,42.48,42.64,1954750,0
+NNN.US,D,20230620,000000,42.53,42.605,41.98,42.52,1646122,0
+NNN.US,D,20230621,000000,42.35,42.35,41.65,41.77,1231540,0
+NNN.US,D,20230622,000000,41.96,41.96,41.3598,41.66,1132122,0
+NNN.US,D,20230623,000000,41.4,41.7,41.19,41.25,1487107,0
+NNN.US,D,20230626,000000,41.27,41.9,41.17,41.8,945291,0
+NNN.US,D,20230627,000000,41.85,42.16,41.65,42.14,1143940,0
+NNN.US,D,20230628,000000,42.76,42.76,42.075,42.28,1551459,0
+NNN.US,D,20230629,000000,42.15,42.88,42.01,42.86,733122,0
+NNN.US,D,20230630,000000,43.17,43.19,42.275,42.79,1628990,0
+NNN.US,D,20230703,000000,42.84,43.4319,42.68,43.05,525948,0
+NNN.US,D,20230705,000000,42.82,43.56,42.63,43.35,1097682,0
+NNN.US,D,20230706,000000,42.95,43.245,42.465,43.15,785352,0
+NNN.US,D,20230707,000000,42.79,42.94,42.051,42.29,2379853,0
+NNN.US,D,20230710,000000,42.47,42.58,42.11,42.47,1405613,0
+NNN.US,D,20230711,000000,42.59,43.22,42.36,43.21,1258997,0
+NNN.US,D,20230712,000000,43.61,43.68,43.035,43.04,1079769,0
+NNN.US,D,20230713,000000,43,43.29,42.8518,43.25,982522,0
+NNN.US,D,20230714,000000,43.13,43.27,42.89,43.17,1128656,0
+NNN.US,D,20230717,000000,42.98,43.28,42.74,43.17,1181531,0
+NNN.US,D,20230718,000000,43.24,43.315,42.77,43,1163873,0
+NNN.US,D,20230719,000000,43.26,43.59,43.13,43.55,1199767,0
+NNN.US,D,20230720,000000,43.7,44.185,43.23,44.11,1169902,0
+NNN.US,D,20230721,000000,44.24,44.745,44.1097,44.5,1229214,0
+NNN.US,D,20230724,000000,44.5,44.85,44.4,44.75,973726,0
+NNN.US,D,20230725,000000,44.72,44.825,44.35,44.35,1011511,0
+NNN.US,D,20230726,000000,44.3,44.72,44.205,44.7,982245,0
+NNN.US,D,20230727,000000,44.81,44.865,43.58,43.58,1196095,0
+NNN.US,D,20230728,000000,43.22,43.4,42.485,42.82,1511557,0
+NNN.US,D,20230731,000000,42.78,43.11,42.62,42.68,10499294,0
+NNN.US,D,20230801,000000,42.69,42.74,42.335,42.44,2389088,0
+NNN.US,D,20230802,000000,42.16,42.195,40.64,40.76,2532889,0
+NNN.US,D,20230803,000000,40.53,40.57,39.86,40.14,1742466,0
+NNN.US,D,20230804,000000,40.11,40.93,40.03,40.32,1671457,0
+NNN.US,D,20230807,000000,40.35,40.835,40.215,40.48,1419495,0
+NNN.US,D,20230808,000000,40.27,40.3,39.815,39.9,1331626,0
+NNN.US,D,20230809,000000,39.76,40.2,39.66,40,1435788,0
+NNN.US,D,20230810,000000,40.22,40.54,39.88,39.96,1699714,0
+NNN.US,D,20230811,000000,39.82,39.9,39.595,39.66,1387405,0
+NNN.US,D,20230814,000000,39.59,39.636,38.87,39.16,1145456,0
+NNN.US,D,20230815,000000,38.93,39.13,38.75,38.84,2359605,0
+NNN.US,D,20230816,000000,38.94,39.085,38.5647,38.67,1911470,0
+NNN.US,D,20230817,000000,38.66,38.97,38.61,38.66,1881443,0
+NNN.US,D,20230818,000000,38.49,38.93,38.4651,38.7,1648932,0
+NNN.US,D,20230821,000000,38.7,38.7,38.09,38.54,1187511,0
+NNN.US,D,20230822,000000,38.6,39.02,38.58,38.98,1417383,0
+NNN.US,D,20230823,000000,39.11,39.615,39.0876,39.58,1253879,0
+NNN.US,D,20230824,000000,39.6,40.34,39.435,39.45,1308110,0
+NNN.US,D,20230825,000000,39.53,39.64,39.095,39.15,956431,0
+NNN.US,D,20230828,000000,39.25,39.635,39.22,39.26,661792,0
+NNN.US,D,20230829,000000,39.37,39.55,39.15,39.51,784695,0
+NNN.US,D,20230830,000000,39.56,39.7,39.355,39.52,1044130,0
+NNN.US,D,20230831,000000,39.52,39.625,39.35,39.39,968717,0
+NNN.US,D,20230901,000000,39.47,39.65,39.2,39.23,594885,0
+NNN.US,D,20230905,000000,39.1,39.16,38.475,38.51,946191,0
+NNN.US,D,20230906,000000,38.57,38.57,38.08,38.22,1048149,0
+NNN.US,D,20230907,000000,38.26,38.46,38.07,38.15,1643874,0
+NNN.US,D,20230908,000000,38.25,38.37,38.035,38.05,1238417,0
+NNN.US,D,20230911,000000,38.05,38.16,37.75,38,1338624,0
+NNN.US,D,20230912,000000,37.95,38.2412,37.885,38.17,1569360,0
+NNN.US,D,20230913,000000,38.23,38.25,37.9021,37.98,1461620,0
+NNN.US,D,20230914,000000,38.23,38.57,38.2,38.48,1071434,0
+NNN.US,D,20230915,000000,38.34,38.43,37.94,38.17,2529181,0
+NNN.US,D,20230918,000000,38.17,38.23,37.84,38.06,1240891,0
+NNN.US,D,20230919,000000,38.09,38.4,38.03,38.19,1196445,0
+NNN.US,D,20230920,000000,38.43,38.77,38.09,38.16,1075907,0
+NNN.US,D,20230921,000000,37.77,37.9,36.57,36.68,2286473,0
+NNN.US,D,20230922,000000,36.74,36.7973,36.04,36.09,1810865,0
+NNN.US,D,20230925,000000,36,36.0482,35.67,35.94,1513177,0
+NNN.US,D,20230926,000000,35.71,35.71,34.935,35.13,1520080,0
+NNN.US,D,20230927,000000,35.22,35.4005,34.645,34.87,1763693,0
+NNN.US,D,20230928,000000,35,35.365,34.95,35.19,1255452,0
+NNN.US,D,20230929,000000,35.58,35.79,35.12,35.34,1541916,0
+NNN.US,D,20231002,000000,35.27,35.43,34.5,34.89,1752614,0
+NNN.US,D,20231003,000000,34.62,34.86,34.38,34.69,1753128,0
+NNN.US,D,20231004,000000,34.82,35.06,34.44,35.03,2256221,0
+NNN.US,D,20231005,000000,34.98,35.24,34.765,35.05,2073954,0
+NNN.US,D,20231006,000000,34.77,35.03,34.455,34.68,2439909,0
+NNN.US,D,20231009,000000,34.56,35.445,34.51,35.2,1853135,0
+NNN.US,D,20231010,000000,35.18,35.3,34.67,35.2,2067613,0
+NNN.US,D,20231011,000000,35.5,35.98,35.445,35.76,1482983,0
+NNN.US,D,20231012,000000,35.68,35.68,35.155,35.27,999917,0
+NNN.US,D,20231013,000000,35.49,35.79,35.29,35.62,1564547,0
+NNN.US,D,20231016,000000,35.88,36.23,35.54,36.13,1353423,0
+NNN.US,D,20231017,000000,35.94,36.835,35.91,36.56,1713370,0
+NNN.US,D,20231018,000000,36.29,36.47,35.73,35.73,1216749,0
+NNN.US,D,20231019,000000,35.44,35.895,35.2,35.37,2057586,0
+NNN.US,D,20231020,000000,35.46,35.64,35.255,35.28,1189991,0
+NNN.US,D,20231023,000000,35.02,35.32,34.775,34.8,1382849,0
+NNN.US,D,20231024,000000,34.95,35.56,34.95,35.55,1894862,0
+NNN.US,D,20231025,000000,35.35,35.56,35.17,35.18,1532469,0
+NNN.US,D,20231026,000000,35.31,35.92,35.31,35.67,1381242,0
+NNN.US,D,20231027,000000,35.83,35.83,34.95,35.19,1300298,0
+NNN.US,D,20231030,000000,34.75,35.41,34.61,35.4,3339750,0
+NNN.US,D,20231031,000000,35.66,36.435,35.47,36.33,3942750,0
+NNN.US,D,20231101,000000,36.3,38,36.3,37.96,3104205,0
+NNN.US,D,20231102,000000,38.24,38.935,38.24,38.84,1823890,0
+NNN.US,D,20231103,000000,39.51,39.715,39.09,39.14,1900580,0
+NNN.US,D,20231106,000000,39,39.14,38.47,38.74,1908633,0
+NNN.US,D,20231107,000000,38.81,38.96,38.255,38.4,1141502,0
+NNN.US,D,20231108,000000,38.37,39.03,38.31,38.97,1726922,0
+NNN.US,D,20231109,000000,39.01,39.11,38.035,38.22,1461688,0
+NNN.US,D,20231110,000000,38.39,38.42,38.075,38.2,847619,0
+NNN.US,D,20231113,000000,38,38.19,37.69,37.75,1014013,0
+NNN.US,D,20231114,000000,38.7,39.75,38.615,38.98,1261335,0
+NNN.US,D,20231115,000000,38.9,39.28,38.9,39,1287769,0
+NNN.US,D,20231116,000000,39.22,39.37,38.97,39.02,1209860,0
+NNN.US,D,20231117,000000,39.33,39.335,38.7014,38.86,1007447,0
+NNN.US,D,20231120,000000,38.75,39.03,38.49,38.98,1319065,0
+NNN.US,D,20231121,000000,38.8,39.22,38.73,39.17,1692962,0
+NNN.US,D,20231122,000000,39.55,39.67,39.34,39.48,1448720,0
+NNN.US,D,20231124,000000,39.36,39.74,39.2,39.57,427047,0
+NNN.US,D,20231127,000000,39.59,40.16,39.49,39.99,1475020,0
+NNN.US,D,20231128,000000,39.82,40.34,39.69,40.22,2028194,0
+NNN.US,D,20231129,000000,40.34,40.59,39.96,40.02,2225932,0
+NNN.US,D,20231130,000000,40,40.675,39.84,40.62,2027105,0
+NNN.US,D,20231201,000000,40.51,41.36,40.42,41.36,1181958,0
+NNN.US,D,20231204,000000,41.25,42.25,41.25,42.18,1233552,0
+NNN.US,D,20231205,000000,42.07,42.1,41.49,41.7,2056972,0
+NNN.US,D,20231206,000000,41.79,42.055,41.2,41.29,1641409,0
+NNN.US,D,20231207,000000,41.21,41.465,41.08,41.29,1129018,0
+NNN.US,D,20231208,000000,41.18,41.295,40.525,40.75,1420032,0
+NNN.US,D,20231211,000000,40.64,40.85,40.295,40.54,2017371,0
+NNN.US,D,20231212,000000,40.54,40.71,40.265,40.47,1958560,0
+NNN.US,D,20231213,000000,40.45,41.835,40.3,41.6,2218396,0
+NNN.US,D,20231214,000000,42.4,42.755,41.86,42.35,2408156,0
+NNN.US,D,20231215,000000,42.14,42.35,41.675,42.12,3636439,0
+NNN.US,D,20231218,000000,42.29,42.425,41.94,42.3,2446612,0
+NNN.US,D,20231219,000000,42.3,42.86,42.3,42.74,1755366,0
+NNN.US,D,20231220,000000,42.75,43.01,42.54,42.55,1746384,0
+NNN.US,D,20231221,000000,42.89,42.9,42.325,42.65,1220575,0
+NNN.US,D,20231222,000000,42.8,43.01,42.515,42.65,1252627,0
+NNN.US,D,20231226,000000,42.65,43.02,42.65,43,1119890,0
+NNN.US,D,20231227,000000,43.01,43.07,42.83,43.05,824020,0
+NNN.US,D,20231228,000000,42.85,43.42,42.85,43.41,709136,0
+NNN.US,D,20231229,000000,43.23,43.415,43.06,43.1,1497567,0
+NNN.US,D,20240102,000000,43,43.63,42.88,43.54,1016346,0
+NNN.US,D,20240103,000000,43.22,43.27,42.56,42.63,2238530,0
+NNN.US,D,20240104,000000,42.6,43.06,42.36,42.79,1168662,0
+NNN.US,D,20240105,000000,42.57,42.925,42.35,42.91,962203,0
+NNN.US,D,20240108,000000,42.93,43.685,42.8,43.58,976561,0
+NNN.US,D,20240109,000000,43.3,43.72,43.16,43.36,1363890,0
+NNN.US,D,20240110,000000,43.44,43.5,42.83,42.91,1742731,0
+NNN.US,D,20240111,000000,42.78,43.2499,42.56,43.15,1885559,0
+NNN.US,D,20240112,000000,43.38,43.64,43.12,43.4,1288562,0
+NNN.US,D,20240116,000000,43.1,43.405,42.865,43.01,999475,0
+NNN.US,D,20240117,000000,42.51,43.01,42.045,42.37,1610070,0
+NNN.US,D,20240118,000000,42.41,42.495,41.7,41.87,1488038,0
+NNN.US,D,20240119,000000,41.99,42.445,41.755,42.33,994416,0
+NNN.US,D,20240122,000000,42.6,42.85,41.835,41.85,1306360,0
+NNN.US,D,20240123,000000,42.1,42.18,41.44,41.61,979311,0
+NNN.US,D,20240124,000000,41.97,41.99,41.095,41.12,1222801,0
+NNN.US,D,20240125,000000,41.6,41.73,41.23,41.36,2159397,0
+NNN.US,D,20240126,000000,41.47,41.56,41.045,41.13,1189291,0
+NNN.US,D,20240129,000000,41.18,41.49,40.905,41.49,1627863,0
+NNN.US,D,20240130,000000,40.89,41.04,40.55,40.57,1363257,0
+NNN.US,D,20240131,000000,40.77,41.04,40.23,40.34,1537840,0
+NNN.US,D,20240201,000000,40.28,41.34,40.19,41.33,1227729,0
+NNN.US,D,20240202,000000,40.91,41.05,40.35,40.8,2360341,0
+NNN.US,D,20240205,000000,40.27,40.27,39.55,39.63,1350765,0
+NNN.US,D,20240206,000000,39.66,40.455,39.53,40.22,963669,0
+NNN.US,D,20240207,000000,40.28,40.345,39.83,39.98,1134117,0
+NNN.US,D,20240208,000000,39.675,40.45,39.265,39.87,2052663,0
+NNN.US,D,20240209,000000,39.88,40.135,39.405,39.7,1324164,0
+NNN.US,D,20240212,000000,39.74,40,39.6,39.99,1178832,0
+NNN.US,D,20240213,000000,39.25,39.73,38.88,39.72,1716178,0
+NNN.US,D,20240214,000000,39.82,40.035,39.585,39.98,1943027,0
+NNN.US,D,20240215,000000,40.27,40.74,40.15,40.65,1642022,0
+NNN.US,D,20240216,000000,40.33,41.045,40.08,40.8,1980338,0
+NNN.US,D,20240220,000000,40.74,41.06,40.58,41,3585440,0
+NNN.US,D,20240221,000000,41.2,41.37,40.86,41.26,2769354,0
+NNN.US,D,20240222,000000,41.15,41.27,40.84,41.15,1649593,0
+NNN.US,D,20240223,000000,41.22,41.815,41.03,41.48,1691663,0
+NNN.US,D,20240226,000000,41.37,41.62,41.14,41.15,1827687,0
+NNN.US,D,20240227,000000,41.4,41.42,40.605,40.7,1793110,0
+NNN.US,D,20240228,000000,40.6,40.995,40.26,40.76,1710299,0
+NNN.US,D,20240229,000000,41.09,41.15,40.6,40.69,1828875,0
+NNN.US,D,20240301,000000,40.6,41.27,39.943,41.22,1855868,0
+NNN.US,D,20240304,000000,41.17,42,41.15,41.87,1188203,0
+NNN.US,D,20240305,000000,41.91,42.13,41.57,41.76,1427446,0
+NNN.US,D,20240306,000000,41.81,41.95,41.195,41.5,1821998,0
+NNN.US,D,20240307,000000,41.63,42.145,41.565,42.13,1470687,0
+NNN.US,D,20240308,000000,42.43,42.64,42.2201,42.54,1186151,0
+NNN.US,D,20240311,000000,42.56,42.91,42.32,42.76,1506930,0
+NNN.US,D,20240312,000000,42.74,42.775,42.12,42.58,1540108,0
+NNN.US,D,20240313,000000,42.5,42.79,41.665,41.72,1477888,0
+NNN.US,D,20240314,000000,41.68,41.725,40.805,41.07,1242214,0
+NNN.US,D,20240315,000000,40.64,41.6,40.61,41.46,2315770,0
+NNN.US,D,20240318,000000,41.4,41.84,41.32,41.36,1161704,0
+NNN.US,D,20240319,000000,41.48,41.85,41.265,41.82,1216826,0
+NNN.US,D,20240320,000000,41.73,42.38,41.62,42.09,1131864,0
+NNN.US,D,20240321,000000,42.17,42.68,42.16,42.66,1372714,0
+NNN.US,D,20240322,000000,42.86,42.91,42.295,42.49,1285238,0
+NNN.US,D,20240325,000000,42.75,42.82,41.94,42.03,1220825,0
+NNN.US,D,20240326,000000,42.11,42.195,41.92,41.96,880434,0
+NNN.US,D,20240327,000000,42.22,42.61,42.16,42.6,1233348,0
+NNN.US,D,20240328,000000,42.76,42.95,42.61,42.74,1080520,0
+NNN.US,D,20240401,000000,42.69,42.69,42.07,42.28,937292,0
+NNN.US,D,20240402,000000,42.08,42.08,41.355,41.51,1544613,0
+NNN.US,D,20240403,000000,41.4,41.435,41.1,41.29,1037595,0
+NNN.US,D,20240404,000000,41.56,42.06,41.32,41.48,1011247,0
+NNN.US,D,20240405,000000,41.24,41.64,41.02,41.51,679815,0
+NNN.US,D,20240408,000000,41.62,42.085,41.54,42.02,592313,0
+NNN.US,D,20240409,000000,42.13,42.67,42.05,42.65,618392,0
+NNN.US,D,20240410,000000,41.37,41.37,40.335,40.62,1003040,0
+NNN.US,D,20240411,000000,40.87,41.295,40.59,41,915745,0
+NNN.US,D,20240412,000000,40.96,41.09,40.71,40.81,765519,0
+NNN.US,D,20240415,000000,40.99,40.99,39.8641,40.02,808096,0
+NNN.US,D,20240416,000000,39.86,39.875,39.35,39.37,915727,0
+NNN.US,D,20240417,000000,39.57,39.89,39.41,39.67,852072,0
+NNN.US,D,20240418,000000,39.78,40.12,39.61,39.77,1131295,0
+NNN.US,D,20240419,000000,39.85,40.25,39.77,39.98,1066513,0
+NNN.US,D,20240422,000000,40.15,40.685,39.88,40.61,921272,0
+NNN.US,D,20240423,000000,40.56,41.1,40.47,40.96,1598841,0
+NNN.US,D,20240424,000000,40.67,41.165,40.58,41.14,870934,0
+NNN.US,D,20240425,000000,40.78,41.09,40.64,41.03,1139190,0
+NNN.US,D,20240426,000000,41.17,41.4814,40.66,40.76,2445339,0
+NNN.US,D,20240429,000000,40.5,40.81,40.31,40.64,1683015,0
+NNN.US,D,20240430,000000,40.36,41.02,40.36,40.53,2129706,0
+NNN.US,D,20240501,000000,40.46,41.49,40.24,40.69,2326544,0
+NNN.US,D,20240502,000000,41.17,41.67,40.89,41.58,1693003,0
+NNN.US,D,20240503,000000,42.09,42.35,41.44,41.8,1183421,0
+NNN.US,D,20240506,000000,42.06,42.12,41.7024,42.11,891225,0
+NNN.US,D,20240507,000000,42.4,42.6,42.12,42.46,1707172,0
+NNN.US,D,20240508,000000,42.2,42.37,41.585,41.72,1072554,0
+NNN.US,D,20240509,000000,41.94,42.27,41.64,42.22,766623,0
+NNN.US,D,20240510,000000,42.37,42.46,42.08,42.26,608045,0
+NNN.US,D,20240513,000000,42.48,42.8,42.32,42.77,689095,0
+NNN.US,D,20240514,000000,42.99,42.99,42.49,42.68,1041411,0
+NNN.US,D,20240515,000000,43.23,43.35,42.6905,42.74,1248372,0
+NNN.US,D,20240516,000000,42.74,42.78,42.245,42.39,1008266,0
+NNN.US,D,20240517,000000,42.51,42.64,42.32,42.56,573505,0
+NNN.US,D,20240520,000000,42.43,42.59,41.98,42.14,845065,0
+NNN.US,D,20240521,000000,42.07,42.76,42.07,42.45,800074,0
+NNN.US,D,20240522,000000,42.3,42.43,41.86,41.92,494701,0
+NNN.US,D,20240523,000000,41.77,41.835,41.1,41.11,522653,0
+NNN.US,D,20240524,000000,41.37,41.43,41.12,41.3,517502,0
+NNN.US,D,20240528,000000,41.57,41.835,40.74,40.77,946405,0
+NNN.US,D,20240529,000000,40.4,40.49,40.115,40.27,578204,0
+NNN.US,D,20240530,000000,40.61,41.01,40.53,40.94,748185,0
+NNN.US,D,20240531,000000,40.88,41.815,40.88,41.77,1436640,0
+NNN.US,D,20240603,000000,41.77,42.18,41.71,42.16,966573,0
+NNN.US,D,20240604,000000,42.11,42.87,42.01,42.59,881520,0
+NNN.US,D,20240605,000000,42.56,42.56,42.075,42.19,800921,0
+NNN.US,D,20240606,000000,42.02,42.76,41.93,42.74,483908,0
+NNN.US,D,20240607,000000,42.16,42.45,41.94,42.03,485335,0
+NNN.US,D,20240610,000000,41.83,41.99,41.41,41.73,577330,0
+NNN.US,D,20240611,000000,41.52,41.78,41.241,41.66,698783,0
+NNN.US,D,20240612,000000,42.54,42.75,41.76,41.88,806400,0
+NNN.US,D,20240613,000000,41.9,42.28,41.86,42.09,469188,0
+NNN.US,D,20240614,000000,41.87,42.24,41.84,42.12,508126,0
+NNN.US,D,20240617,000000,41.87,42.32,41.75,42.07,698847,0
+NNN.US,D,20240618,000000,42.05,42.36,42.05,42.2,720128,0
+NNN.US,D,20240620,000000,42.13,42.38,41.78,42.09,943829,0
+NNN.US,D,20240621,000000,42.19,42.29,41.755,42.22,1558753,0
+NNN.US,D,20240624,000000,42.26,43,42.2102,42.54,576192,0
+NNN.US,D,20240625,000000,42.49,42.555,41.85,41.88,491766,0
+NNN.US,D,20240626,000000,41.61,41.85,41.47,41.67,662920,0
+NNN.US,D,20240627,000000,41.75,42.235,41.57,42.22,899707,0
+NNN.US,D,20240628,000000,42.4,42.64,42.1,42.6,1367210,0
+NNN.US,D,20240701,000000,42.42,42.62,41.83,42.19,913789,0
+NNN.US,D,20240702,000000,42.3,42.46,42.14,42.32,425309,0
+NNN.US,D,20240703,000000,42.38,42.72,42.19,42.22,354380,0
+NNN.US,D,20240705,000000,42.3,42.53,42.1,42.34,1208752,0
+NNN.US,D,20240708,000000,42.42,42.67,42.33,42.43,1782376,0
+NNN.US,D,20240709,000000,42.36,42.462,42.04,42.12,841021,0
+NNN.US,D,20240710,000000,42.33,42.77,42.14,42.76,635045,0
+NNN.US,D,20240711,000000,43.37,44.31,43.23,44.11,1288208,0
+NNN.US,D,20240712,000000,44.32,44.65,44.19,44.36,855407,0
+NNN.US,D,20240715,000000,44.56,45.19,44.4409,45.13,993806,0
+NNN.US,D,20240716,000000,45.37,45.69,45.23,45.56,839412,0
+NNN.US,D,20240717,000000,45.52,46.29,45.52,46.15,633753,0
+NNN.US,D,20240718,000000,45.89,46.75,45.855,45.9,747296,0
+NNN.US,D,20240719,000000,46,46.12,45.76,46.11,842500,0
+NNN.US,D,20240722,000000,46.15,46.19,45.6117,46.05,1112156,0
+NNN.US,D,20240723,000000,45.98,46.28,45.75,46.09,704572,0
+NNN.US,D,20240724,000000,46.13,46.25,45.39,45.46,996576,0
+NNN.US,D,20240725,000000,45.51,45.68,44.84,45.15,1183515,0
+NNN.US,D,20240726,000000,45.34,45.725,45.25,45.52,940463,0
+NNN.US,D,20240729,000000,45.65,45.69,45.19,45.67,1059669,0
+NNN.US,D,20240730,000000,45.84,46.185,45.58,46.1,1124371,0
+NNN.US,D,20240731,000000,45.46,45.62,44.87,44.89,1955577,0
+NNN.US,D,20240801,000000,45.5,46.3299,45.36,45.98,1669237,0
+NNN.US,D,20240802,000000,45.97,46.78,45.97,46.57,1749478,0
+NNN.US,D,20240805,000000,45.38,46.93,45.09,46.24,2642614,0
+NNN.US,D,20240806,000000,46.28,47.19,45.6801,46.75,2790056,0
+NNN.US,D,20240807,000000,46.9,47.06,46.37,46.51,1167781,0
+NNN.US,D,20240808,000000,46.37,46.5288,45.88,46.07,1055635,0
+NNN.US,D,20240809,000000,46.15,46.29,45.82,46.18,1125310,0
+NNN.US,D,20240812,000000,46.23,46.23,45.49,45.69,564851,0
+NNN.US,D,20240813,000000,45.93,46.03,45.615,45.77,1141641,0
+NNN.US,D,20240814,000000,45.74,46.11,45.57,45.87,807387,0
+NNN.US,D,20240815,000000,45.82,45.9,45.26,45.3,932815,0
+NNN.US,D,20240816,000000,45.43,45.43,44.93,45.08,970702,0
+NNN.US,D,20240819,000000,45.22,46.07,45.04,45.99,1039751,0
+NNN.US,D,20240820,000000,46.03,46.06,45.57,45.61,804254,0
+NNN.US,D,20240821,000000,45.61,46.15,45.5329,46.08,900575,0
+NNN.US,D,20240822,000000,46.12,46.3,45.86,46.13,781947,0
+NNN.US,D,20240823,000000,46.36,46.85,46.26,46.62,1525156,0
+NNN.US,D,20240826,000000,46.83,47.15,46.8,47.02,941169,0
+NNN.US,D,20240827,000000,46.59,46.98,46.46,46.84,592530,0
+NNN.US,D,20240828,000000,46.84,47.1,46.69,46.95,885838,0
+NNN.US,D,20240829,000000,46.73,46.89,46.57,46.7,666625,0
+NNN.US,D,20240830,000000,46.87,47.03,46.54,46.99,1100747,0
+NNN.US,D,20240903,000000,46.97,47.42,46.9,47.3,1078548,0
+NNN.US,D,20240904,000000,47.46,48.06,47.46,48.03,1102605,0
+NNN.US,D,20240905,000000,48.4,48.605,47.68,47.91,1213537,0
+NNN.US,D,20240906,000000,47.92,48.17,47.74,48.17,934177,0
+NNN.US,D,20240909,000000,47.93,48.82,47.93,48.65,956033,0
+NNN.US,D,20240910,000000,48.86,48.98,48.32,48.63,983879,0
+NNN.US,D,20240911,000000,48.23,48.55,47.94,48.46,881468,0
+NNN.US,D,20240912,000000,48.44,48.63,47.94,48.33,879628,0
+NNN.US,D,20240913,000000,48.67,48.78,48.32,48.75,1119574,0
+NNN.US,D,20240916,000000,49.07,49.1,48.72,48.79,874968,0
+NNN.US,D,20240917,000000,48.76,49.01,48.455,48.55,1028488,0
+NNN.US,D,20240918,000000,48.53,48.91,48.29,48.44,780607,0
+NNN.US,D,20240919,000000,48.45,48.52,47.2,47.46,1417551,0
+NNN.US,D,20240920,000000,47.36,47.835,47.22,47.79,2092586,0
+NNN.US,D,20240923,000000,48.13,48.61,47.95,48.23,746835,0
+NNN.US,D,20240924,000000,47.91,48.43,47.715,48.07,739511,0
+NNN.US,D,20240925,000000,48.07,48.206,47.88,48.04,928395,0
+NNN.US,D,20240926,000000,47.83,48.15,47.71,48.01,612308,0
+NNN.US,D,20240927,000000,48.24,48.51,47.97,48.15,595081,0
+NNN.US,D,20240930,000000,48.15,48.58,47.9674,48.49,971060,0
+NNN.US,D,20241001,000000,48.65,48.81,48.275,48.59,1292856,0
+NNN.US,D,20241002,000000,48.31,48.625,47.8806,48.41,921883,0
+NNN.US,D,20241003,000000,48.36,48.375,48,48.36,622011,0
+NNN.US,D,20241004,000000,48,48.175,47.51,47.89,833039,0
+NNN.US,D,20241007,000000,47.6,47.88,47.52,47.69,832429,0
+NNN.US,D,20241008,000000,47.98,47.98,47.425,47.64,845245,0
+NNN.US,D,20241009,000000,47.62,47.78,47.435,47.57,682580,0
+NNN.US,D,20241010,000000,47.59,47.855,47.03,47.26,896709,0
+NNN.US,D,20241011,000000,47.55,47.74,47.35,47.49,809024,0
+NNN.US,D,20241014,000000,47.42,48.1,47.25,47.95,523570,0
+NNN.US,D,20241015,000000,48.25,49.56,48.2,49.02,1425339,0
+NNN.US,D,20241016,000000,49.02,49.57,49.02,49.36,708576,0
+NNN.US,D,20241017,000000,49.11,49.285,48.65,48.75,638832,0
+NNN.US,D,20241018,000000,48.72,49.02,48.615,48.99,467115,0
+NNN.US,D,20241021,000000,48.91,49.005,48.23,48.27,780785,0
+NNN.US,D,20241022,000000,48.1,48.77,47.97,48.43,878524,0
+NNN.US,D,20241023,000000,48.23,48.9,48.23,48.35,1523764,0
+NNN.US,D,20241024,000000,48.18,48.6,47.61,47.63,1061915,0
+NNN.US,D,20241025,000000,47.7,47.76,46.445,46.58,799997,0
+NNN.US,D,20241028,000000,46.63,47.15,46.49,46.6,882137,0
+NNN.US,D,20241029,000000,46.46,46.58,46.0301,46.15,1008420,0
+NNN.US,D,20241030,000000,46.25,46.5367,45.92,45.98,1390676,0
+NNN.US,D,20241031,000000,45.69,45.69,43.39,43.44,2775903,0
+NNN.US,D,20241101,000000,43.73,44.23,43.3,43.4,1533581,0
+NNN.US,D,20241104,000000,43.24,43.78,43.09,43.33,2211599,0
+NNN.US,D,20241105,000000,43.03,43.03,42.45,42.83,1761224,0
+NNN.US,D,20241106,000000,42.44,42.85,41.09,41.46,2969846,0
+NNN.US,D,20241107,000000,41.66,41.9,41.34,41.51,1707731,0
+NNN.US,D,20241108,000000,41.75,42.98,41.669,42.86,1177305,0
+NNN.US,D,20241111,000000,42.8,43.33,42.73,42.94,1381522,0
+NNN.US,D,20241112,000000,42.7753,42.965,42.52,42.58,1025398,0
+NNN.US,D,20241113,000000,42.83,42.97,42.22,42.36,1239525,0
+NNN.US,D,20241114,000000,42.2,42.41,41.724,41.83,1162216,0
+NNN.US,D,20241115,000000,41.8,42.43,41.76,42.2,838582,0
+NNN.US,D,20241118,000000,42.2,43.035,41.91,42.89,986468,0
+NNN.US,D,20241119,000000,42.87,43.47,42.675,43.43,1214745,0
+NNN.US,D,20241120,000000,43.245,44.0527,43.075,43.92,1559570,0
+NNN.US,D,20241121,000000,43.87,44.08,43.405,43.69,1789711,0
+NNN.US,D,20241122,000000,43.66,44,43.33,43.66,1393378,0
+NNN.US,D,20241125,000000,43.8,44.13,43.61,43.71,1395606,0
+NNN.US,D,20241126,000000,43.625,43.9,43.4,43.84,1142459,0
+NNN.US,D,20241127,000000,44.14,44.65,44.09,44.4,1200908,0
+NNN.US,D,20241129,000000,44.35,44.81,43.84,43.98,671976,0
+NNN.US,D,20241202,000000,43.89,44.16,43.66,43.84,964877,0
+NNN.US,D,20241203,000000,44.07,44.07,43.25,43.31,727010,0
+NNN.US,D,20241204,000000,43.385,43.45,42.55,43.15,1870283,0
+NNN.US,D,20241205,000000,42.99,43.06,42.56,42.89,966494,0
+NNN.US,D,20241206,000000,42.92,43,42.34,42.5,926691,0
+NNN.US,D,20241209,000000,42.52,42.765,42.36,42.71,1313261,0
+NNN.US,D,20241210,000000,42.5,42.56,42.09,42.4,1050418,0
+NNN.US,D,20241211,000000,42.32,42.56,42.01,42.46,1143181,0
+NNN.US,D,20241212,000000,42.27,42.84,42.16,42.4,781737,0
+NNN.US,D,20241213,000000,42.16,42.61,42.05,42.58,1231325,0
+NNN.US,D,20241216,000000,42.45,42.69,42.11,42.22,1349947,0
+NNN.US,D,20241217,000000,42.17,42.44,41.85,41.88,1077488,0
+NNN.US,D,20241218,000000,41.77,42.55,40.73,40.79,1221164,0
+NNN.US,D,20241219,000000,40.82,41.29,39.72,39.77,1782319,0
+NNN.US,D,20241220,000000,40.21,41.1,40.11,40.35,4357591,0
+NNN.US,D,20241223,000000,40.15,40.605,40.07,40.45,916594,0
+NNN.US,D,20241224,000000,40.575,40.79,40.255,40.71,341557,0
+NNN.US,D,20241226,000000,40.58,40.89,40.45,40.73,921568,0
+NNN.US,D,20241227,000000,40.6,40.93,40.33,40.51,632501,0
+NNN.US,D,20241230,000000,40.31,40.46,39.9,40.37,758392,0
+NNN.US,D,20241231,000000,40.57,40.9,40.33,40.85,1103898,0
+NNN.US,D,20250102,000000,40.67,40.81,39.99,40.11,953319,0
+NNN.US,D,20250103,000000,40.22,40.52,40,40.38,674280,0
+NNN.US,D,20250106,000000,40.32,40.33,39.52,39.57,1052399,0
+NNN.US,D,20250107,000000,39.5,39.77,38.55,38.73,1915655,0
+NNN.US,D,20250108,000000,38.88,38.94,38.38,38.9,1047852,0
+NNN.US,D,20250110,000000,38.365,38.645,37.915,38,1262396,0
+NNN.US,D,20250113,000000,38.105,38.625,37.55,38.59,1073007,0
+NNN.US,D,20250114,000000,38.65,39.36,38.565,39.22,867785,0
+NNN.US,D,20250115,000000,40.41,40.41,39.41,39.45,936958,0
+NNN.US,D,20250116,000000,39.495,40,39.37,39.94,1276973,0
+NNN.US,D,20250117,000000,39.945,40.42,39.9,40.07,812812,0
+NNN.US,D,20250121,000000,40.12,40.71,40.06,40.57,778693,0
+NNN.US,D,20250122,000000,40.22,40.36,39.52,39.6,951861,0
+NNN.US,D,20250123,000000,39.71,39.71,39.055,39.62,977354,0
+NNN.US,D,20250124,000000,39.61,39.99,39.31,39.69,723909,0
+NNN.US,D,20250127,000000,40.15,41.1756,40.15,40.8,982934,0
+NNN.US,D,20250128,000000,40.54,40.75,40.22,40.22,651268,0
+NNN.US,D,20250129,000000,40.23,40.2391,39.1701,39.4,848530,0
+NNN.US,D,20250130,000000,39.85,39.9714,39.33,39.69,877802,0
+NNN.US,D,20250131,000000,39.05,39.48,38.94,39.39,1213756,0
+NNN.US,D,20250203,000000,39,39.63,38.76,39.15,1075694,0
+NNN.US,D,20250204,000000,39.09,39.125,38.75,38.93,689812,0
+NNN.US,D,20250205,000000,39.385,39.4487,38.8,38.97,775270,0
+NNN.US,D,20250206,000000,39.095,39.13,38.66,38.82,1695938,0
+NNN.US,D,20250207,000000,38.82,38.89,38.38,38.62,1103856,0
+NNN.US,D,20250210,000000,38.73,38.73,38.01,38.06,2135241,0
+NNN.US,D,20250211,000000,39.14,40.62,38.87,40.24,3702303,0
+NNN.US,D,20250212,000000,39.675,39.915,39.34,39.68,2620581,0
+NNN.US,D,20250213,000000,39.7,40.83,39.63,40.81,2123036,0
+NNN.US,D,20250214,000000,40.8,40.97,40.26,40.44,1550081,0
+NNN.US,D,20250218,000000,40.1,41.13,40.07,40.85,1713245,0
+NNN.US,D,20250219,000000,40.665,41.105,40.48,40.87,1234347,0
+NNN.US,D,20250220,000000,40.88,41.32,40.78,41.2,1238082,0
+NNN.US,D,20250221,000000,41.27,41.52,41.08,41.38,843270,0
+NNN.US,D,20250224,000000,41.45,42.1,41.19,41.93,1564429,0
+NNN.US,D,20250225,000000,42,42.89,41.79,42.76,1359107,0
+NNN.US,D,20250226,000000,42.68,42.695,41.71,41.91,1221981,0
+NNN.US,D,20250227,000000,41.805,42.26,41.74,42.15,622890,0
+NNN.US,D,20250228,000000,42.3,42.57,41.845,42.45,1697651,0
+NNN.US,D,20250303,000000,42.3,42.82,42.26,42.82,823875,0
+NNN.US,D,20250304,000000,42.99,43.3,42.42,42.44,1503968,0
+NNN.US,D,20250305,000000,42.25,43.05,41.95,42.99,1372179,0
+NNN.US,D,20250306,000000,42.84,43.12,41.95,42.77,985204,0
+NNN.US,D,20250307,000000,42.79,43.49,42.71,42.85,1659603,0
+NNN.US,D,20250310,000000,43.04,44.19,42.97,43.19,1777223,0
+NNN.US,D,20250311,000000,43.125,43.41,42.37,42.89,2169916,0
+NNN.US,D,20250312,000000,42.75,42.92,42.07,42.08,1584720,0
+NNN.US,D,20250313,000000,42.19,42.81,41.69,41.81,1224881,0
+NNN.US,D,20250314,000000,41.87,42.42,41.66,42.32,1296670,0
+NNN.US,D,20250317,000000,42.345,42.7,42.27,42.37,1237927,0
+NNN.US,D,20250318,000000,42.39,42.53,42.06,42.23,1084350,0
+NNN.US,D,20250319,000000,42.2,42.37,41.39,41.7,1367245,0
+NNN.US,D,20250320,000000,41.74,41.75,41.33,41.62,1760137,0
+NNN.US,D,20250321,000000,41.475,41.68,41.065,41.42,2078864,0
+NNN.US,D,20250324,000000,41.42,41.8,41.35,41.52,1166081,0
+NNN.US,D,20250325,000000,41.55,41.73,41.15,41.36,1976879,0
+NNN.US,D,20250326,000000,41.41,41.98,41.41,41.96,1433546,0
+NNN.US,D,20250327,000000,42.065,42.545,41.88,42.02,825558,0
+NNN.US,D,20250328,000000,42.065,42.32,41.82,42.09,1100944,0
+NNN.US,D,20250331,000000,42.28,42.83,42.175,42.65,1470352,0
+NNN.US,D,20250401,000000,42.75,42.89,42.01,42.5,1239685,0
+NNN.US,D,20250402,000000,42.58,42.7071,42.115,42.41,788792,0
+NNN.US,D,20250403,000000,42.59,42.87,41.6,41.89,2242433,0
+NNN.US,D,20250404,000000,41.435,42.31,40.48,40.56,3003527,0
+NNN.US,D,20250407,000000,39.74,40.26,38.22,38.49,3455519,0
+NNN.US,D,20250408,000000,39.345,39.4137,37.21,37.56,3054653,0
+NNN.US,D,20250409,000000,36.855,39.44,35.8,39.22,3254216,0
+NNN.US,D,20250410,000000,38.94,39.7579,38.15,39.07,2103913,0
+NNN.US,D,20250411,000000,38.79,39.83,38.44,39.7,1930469,0
+NNN.US,D,20250414,000000,40,40.82,39.86,40.64,960197,0
+NNN.US,D,20250415,000000,40.73,41.28,40.39,40.9,1370754,0
+NNN.US,D,20250416,000000,41.125,41.85,40.9,41.36,1622460,0
+NNN.US,D,20250417,000000,41.36,42.03,41.25,41.63,951167,0
+NNN.US,D,20250421,000000,41.57,41.83,40.85,41.26,1041771,0
+NNN.US,D,20250422,000000,41.54,42.01,41.04,41.47,1373966,0
+NNN.US,D,20250423,000000,41.62,41.72,40.6,41.12,1694412,0
+NNN.US,D,20250424,000000,41.175,41.35,40.77,40.96,1284678,0
+NNN.US,D,20250425,000000,41.025,41.07,40.61,40.85,1118875,0
+NNN.US,D,20250428,000000,40.8,41.175,40.68,41.12,857082,0
+NNN.US,D,20250429,000000,41.01,41.53,40.88,41.38,1107162,0
+NNN.US,D,20250430,000000,40.81,41.15,40.21,41.11,1693860,0
+NNN.US,D,20250501,000000,41.495,41.79,40.62,41.23,1572273,0
+NNN.US,D,20250502,000000,41.43,41.845,41.14,41.75,1432188,0
+NNN.US,D,20250505,000000,41.94,42.5,41.65,42.29,2006963,0
+NNN.US,D,20250506,000000,42.36,42.46,41.94,42.01,893053,0
+NNN.US,D,20250507,000000,42.01,42.25,41.71,41.73,1025034,0
+NNN.US,D,20250508,000000,41.93,41.93,41.3579,41.46,667495,0
+NNN.US,D,20250509,000000,41.46,41.91,41.25,41.69,684688,0
+NNN.US,D,20250512,000000,41.67,41.91,41.14,41.5,1013553,0
+NNN.US,D,20250513,000000,41.54,41.58,40.6,40.83,896560,0
+NNN.US,D,20250514,000000,40.65,40.7475,40.2,40.65,918873,0
+NNN.US,D,20250515,000000,40.91,41.5,40.895,41.48,872098,0
+NNN.US,D,20250516,000000,41.45,42.03,41.45,42,777216,0
+NNN.US,D,20250519,000000,41.9,42.14,41.74,42.05,837237,0
+NNN.US,D,20250520,000000,41.905,42.18,41.71,41.83,733590,0
+NNN.US,D,20250521,000000,41.83,41.83,41.04,41.09,818757,0
+NNN.US,D,20250522,000000,41.125,41.125,40.54,41.01,1161984,0
+NNN.US,D,20250523,000000,41.18,41.28,40.71,41.13,806089,0
+NNN.US,D,20250527,000000,41.55,41.935,41.17,41.79,860250,0
+NNN.US,D,20250528,000000,41.785,41.785,41.13,41.14,1416985,0
+NNN.US,D,20250529,000000,41.18,41.66,40.995,41.5,761655,0
+NNN.US,D,20250530,000000,41.5,41.87,41.355,41.76,1127545,0
+NNN.US,D,20250602,000000,41.4,41.9233,41.21,41.8,726887,0
+NNN.US,D,20250603,000000,41.7,41.805,41.46,41.56,762311,0
+NNN.US,D,20250604,000000,41.56,41.6,41.06,41.4,948027,0
+NNN.US,D,20250605,000000,41.49,41.49,41.09,41.3,843409,0
+NNN.US,D,20250606,000000,41.46,41.72,41.36,41.69,885761,0
+NNN.US,D,20250609,000000,41.665,42.48,41.52,42.25,1332252,0
+NNN.US,D,20250610,000000,42.355,42.7,42.29,42.5,1024221,0
+NNN.US,D,20250611,000000,42.5,42.91,42.32,42.47,874897,0
+NNN.US,D,20250612,000000,42.43,42.6378,42.22,42.55,601547,0
+NNN.US,D,20250613,000000,42.39,42.675,42.14,42.42,735662,0
+NNN.US,D,20250616,000000,42.52,42.74,41.89,42.01,675984,0
+NNN.US,D,20250617,000000,42,42.49,41.75,42.4,1018959,0
+NNN.US,D,20250618,000000,42.5,43.0366,42.34,42.7,761129,0
+NNN.US,D,20250620,000000,42.6448,42.96,42.375,42.5,1395802,0
+NNN.US,D,20250623,000000,42.69,43.53,42.59,43.42,1155086,0
+NNN.US,D,20250624,000000,43.37,43.5,42.885,43,888470,0
+NNN.US,D,20250625,000000,42.85,43.24,42.38,42.79,1573945,0
+NNN.US,D,20250626,000000,43.04,43.17,42.7,43.12,1483354,0
+NNN.US,D,20250627,000000,43.11,43.405,42.66,42.88,1504036,0
+NNN.US,D,20250630,000000,42.81,43.205,42.41,43.18,1046140,0
+NNN.US,D,20250701,000000,43.25,43.885,43.06,43.56,1348307,0
+NNN.US,D,20250702,000000,43.6,43.81,43.27,43.68,930114,0
+NNN.US,D,20250703,000000,43.765,43.765,43.35,43.51,866390,0
+NNN.US,D,20250707,000000,43.67,43.8499,43.19,43.34,961914,0
+NNN.US,D,20250708,000000,43.215,43.49,43.02,43.21,1092070,0
+NNN.US,D,20250709,000000,43.335,43.335,42.79,42.88,1195135,0
+NNN.US,D,20250710,000000,42.91,43.45,42.7701,43.13,1178264,0
+NNN.US,D,20250711,000000,42.95,43.355,42.77,43.16,1233835,0
+NNN.US,D,20250714,000000,43.23,44.15,43.165,44.1,1597803,0
+NNN.US,D,20250715,000000,44.155,44.23,42.88,42.89,1156405,0
+NNN.US,D,20250716,000000,42.94,43.29,42.77,43.15,1152818,0
+NNN.US,D,20250717,000000,43.15,43.26,42.52,42.74,1257722,0
+NNN.US,D,20250718,000000,42.84,43.1099,42.54,42.75,734032,0
+NNN.US,D,20250721,000000,42.94,43.13,42.695,42.83,866135,0
+NNN.US,D,20250722,000000,42.78,43.41,42.5,43.35,1250729,0
+NNN.US,D,20250723,000000,43.335,43.5,42.84,43.18,1337912,0
+NNN.US,D,20250724,000000,43.19,43.23,42.72,42.72,1007256,0
+NNN.US,D,20250725,000000,42.93,42.99,42.27,42.74,1159654,0
+NNN.US,D,20250728,000000,42.79,42.79,42.065,42.07,1246148,0
+NNN.US,D,20250729,000000,42.32,42.735,42.0231,42.62,1255690,0
+NNN.US,D,20250730,000000,42.65,42.82,41.875,42.1,1527784,0
+NNN.US,D,20250731,000000,41.1081,41.668,41.03,41.26,2014793,0
+NNN.US,D,20250801,000000,41.69,42.025,41.43,42.02,1776477,0
+NNN.US,D,20250804,000000,42.1,43.09,41.93,43.05,2173340,0
+NNN.US,D,20250805,000000,42.6,42.925,41.92,41.98,2799122,0
+NNN.US,D,20250806,000000,42.135,42.35,41.33,41.35,1269614,0
+NNN.US,D,20250807,000000,41.635,42.03,41.22,41.93,1340380,0
+NNN.US,D,20250808,000000,42.05,42.27,41.745,41.84,691123,0
+NNN.US,D,20250811,000000,41.78,41.965,41.49,41.57,726989,0
+NNN.US,D,20250812,000000,41.65,41.82,41.2,41.64,797525,0
+NNN.US,D,20250813,000000,41.7,41.8,41.19,41.61,2106156,0
+NNN.US,D,20250814,000000,41.505,41.59,40.95,41.14,2434192,0
+NNN.US,D,20250815,000000,41.2,41.525,41.09,41.32,1115020,0
+NNN.US,D,20250818,000000,41.35,41.43,40.65,40.68,1374406,0
+NNN.US,D,20250819,000000,40.81,41.655,40.74,41.62,1578858,0
+NNN.US,D,20250820,000000,41.835,42.48,41.76,42.29,1199719,0
+NNN.US,D,20250821,000000,42.195,42.36,42.09,42.13,1035785,0
+NNN.US,D,20250822,000000,42.4,42.7499,42.31,42.41,1192314,0
+NNN.US,D,20250825,000000,42.365,42.56,41.85,42.03,1243046,0
+NNN.US,D,20250826,000000,42.04,42.19,41.82,41.94,875068,0
+NNN.US,D,20250827,000000,42.07,42.52,42.035,42.39,1222596,0
+NNN.US,D,20250828,000000,42.41,42.415,41.94,42.18,785322,0
+NNN.US,D,20250829,000000,42.35,42.95,42.17,42.91,1307177,0
+NNN.US,D,20250902,000000,42.77,42.795,41.82,42.13,1501257,0
+NNN.US,D,20250903,000000,42.03,42.59,41.9875,42.53,934822,0
+NNN.US,D,20250904,000000,42.575,42.86,42.17,42.38,944988,0
+NNN.US,D,20250905,000000,42.68,43.35,42.5301,43.35,1785812,0
+NNN.US,D,20250908,000000,43.04,43.225,42.7,43.01,1678376,0
+NNN.US,D,20250909,000000,42.82,42.965,42.49,42.68,1273976,0
+NNN.US,D,20250910,000000,42.72,42.875,42.59,42.68,1151906,0
+NNN.US,D,20250911,000000,42.69,43.35,42.69,43.29,1385927,0
+NNN.US,D,20250912,000000,43.25,43.35,43.02,43.02,1022541,0
+NNN.US,D,20250915,000000,43.1451,43.21,42.78,42.96,1085736,0
+NNN.US,D,20250916,000000,42.95,43.02,42.355,42.55,1365560,0
+NNN.US,D,20250917,000000,42.735,43.2399,42.565,42.57,1770295,0
+NNN.US,D,20250918,000000,42.475,42.725,42.24,42.28,1022618,0
+NNN.US,D,20250919,000000,42.195,42.54,42.035,42.12,1724917,0
+NNN.US,D,20250922,000000,42.25,42.27,41.76,41.79,1362283,0
+NNN.US,D,20250923,000000,41.885,42.19,41.698,42.11,1126643,0
+NNN.US,D,20250924,000000,42.075,42.23,41.9,42,1056768,0
+NNN.US,D,20250925,000000,42.045,42.34,41.76,42.02,2269749,0
+NNN.US,D,20250926,000000,42.25,42.545,42.065,42.37,1577534,0
+NNN.US,D,20250929,000000,42.62,42.62,41.94,42.13,950909,0
+NNN.US,D,20250930,000000,42.29,42.58,42.11,42.57,1413283,0
+NNN.US,D,20251001,000000,42.67,43.06,42.52,42.98,976667,0
+NNN.US,D,20251002,000000,42.85,43.0246,42.425,42.91,964592,0
+NNN.US,D,20251003,000000,42.97,43.39,42.79,42.82,854881,0
+NNN.US,D,20251006,000000,42.68,42.7999,42.34,42.4,785309,0
+NNN.US,D,20251007,000000,42.5,42.5472,42.1197,42.24,819876,0
+NNN.US,D,20251008,000000,42.25,42.28,41.885,42.01,727113,0
+NNN.US,D,20251009,000000,42.1,42.41,41.82,41.96,615028,0
+NNN.US,D,20251010,000000,42.185,42.26,41.64,41.68,840959,0
+NNN.US,D,20251013,000000,41.55,42.31,41.5,42.26,982803,0
+NNN.US,D,20251014,000000,42.265,42.465,42.0754,42.22,958307,0
+NNN.US,D,20251015,000000,42.28,42.71,42.27,42.63,970969,0
+NNN.US,D,20251016,000000,42.66,42.85,42.24,42.28,1024616,0
+NNN.US,D,20251017,000000,42.3,42.785,42.225,42.76,910573,0
+NNN.US,D,20251020,000000,42.72,43,42.48,42.71,805677,0
+NNN.US,D,20251021,000000,42.7,42.88,42.11,42.16,1465732,0
+NNN.US,D,20251022,000000,42.2747,42.37,41.925,42.25,1227807,0
+NNN.US,D,20251023,000000,42.33,42.375,41.86,42.27,1393089,0
+NNN.US,D,20251024,000000,42.355,42.53,42.11,42.15,1383684,0
+NNN.US,D,20251027,000000,42.08,42.23,41.83,42.2,938772,0
+NNN.US,D,20251028,000000,42.01,42.095,41.46,41.59,1147231,0
+NNN.US,D,20251029,000000,41.42,41.52,40.59,41.11,1722782,0
+NNN.US,D,20251030,000000,41.21,41.33,40.75,40.84,1672221,0
+NNN.US,D,20251031,000000,40.1,40.645,39.99,40.46,2101208,0
+NNN.US,D,20251103,000000,40.315,40.94,39.9,40.89,2061886,0
+NNN.US,D,20251104,000000,41.5,41.5,39.46,39.82,2726468,0
+NNN.US,D,20251105,000000,40.075,40.3,39.61,39.83,1814024,0
+NNN.US,D,20251106,000000,39.83,40.12,39.6,39.65,1037593,0
+NNN.US,D,20251107,000000,39.825,40.715,39.71,40.69,1294387,0
+NNN.US,D,20251110,000000,40.57,40.73,40.18,40.52,1225580,0
+NNN.US,D,20251111,000000,40.72,41.465,40.72,41.41,1462787,0
+NNN.US,D,20251112,000000,41.3,41.35,40.81,40.87,1060197,0
+NNN.US,D,20251113,000000,40.905,41.26,40.76,41.04,1145598,0
+NNN.US,D,20251114,000000,41.1,41.335,40.87,41.24,1603290,0
+NNN.US,D,20251117,000000,41.37,41.49,40.94,41.04,1139616,0
+NNN.US,D,20251118,000000,40.92,41.35,40.84,41.16,1065065,0
+NNN.US,D,20251119,000000,41.1816,41.22,40.5191,40.62,1414493,0
+NNN.US,D,20251120,000000,40.695,40.97,40.345,40.4,1511347,0
+NNN.US,D,20251121,000000,40.51,41.25,40.45,40.95,1853069,0
+NNN.US,D,20251124,000000,41.01,41.19,40.8,40.85,1520426,0
+NNN.US,D,20251125,000000,41.1,41.28,40.995,41,956942,0
+NNN.US,D,20251126,000000,41.06,41.36,41.01,41.08,926918,0
+NNN.US,D,20251128,000000,41.11,41.389,41.045,41.35,461987,0
+NNN.US,D,20251201,000000,41.06,41.16,40.87,40.89,1009977,0
+NNN.US,D,20251202,000000,40.985,41.05,40.38,40.61,1172851,0
+NNN.US,D,20251203,000000,40.65,41.16,40.65,41.11,1265589,0
+NNN.US,D,20251204,000000,41.005,41.195,40.51,40.64,1750311,0
+NNN.US,D,20251205,000000,40.66,40.73,40.175,40.21,1370034,0
+NNN.US,D,20251208,000000,40.21,40.21,39.72,39.73,2107961,0
+NNN.US,D,20251209,000000,39.85,40.21,39.265,39.29,1693096,0
+NNN.US,D,20251210,000000,39.33,39.95,39.33,39.68,1491546,0
+NNN.US,D,20251211,000000,39.96,39.96,39.56,39.84,1405536,0
+NNN.US,D,20251212,000000,39.99,40.54,39.96,40.47,1390380,0
+NNN.US,D,20251215,000000,40.57,40.81,40.16,40.44,1745387,0
+NNN.US,D,20251216,000000,40.57,40.61,40.05,40.06,1993344,0
+NNN.US,D,20251217,000000,40.2,40.705,40.04,40.68,1591532,0
+NNN.US,D,20251218,000000,40.81,40.99,40.01,40.06,1210787,0
+NNN.US,D,20251219,000000,40.165,40.165,39.75,39.76,3211875,0
+NNN.US,D,20251222,000000,39.56,39.65,39.125,39.51,1662936,0
+NNN.US,D,20251223,000000,39.5,39.52,38.9,39.05,1554986,0
+NNN.US,D,20251224,000000,39.19,39.58,39.16,39.51,918800,0
+NNN.US,D,20251226,000000,39.51,39.51,39.279,39.51,1136125,0
+NNN.US,D,20251229,000000,39.6,39.735,39.435,39.54,1568011,0
+NNN.US,D,20251230,000000,39.58,39.84,39.56,39.83,1067361,0
+NNN.US,D,20251231,000000,39.75,39.89,39.5,39.63,1240280,0
+NNN.US,D,20260102,000000,39.65,39.8,39.145,39.53,1426761,0
+NNN.US,D,20260105,000000,39.6,40.15,39.31,39.94,1724048,0
+NNN.US,D,20260106,000000,39.885,40.425,39.715,40.35,1645790,0
+NNN.US,D,20260107,000000,40.55,40.8,40.335,40.49,1165560,0
+NNN.US,D,20260108,000000,40.37,41.385,40.29,41.19,1429067,0
+NNN.US,D,20260109,000000,41.225,41.47,40.97,41.04,1119397,0
+NNN.US,D,20260112,000000,41.175,41.59,41.0651,41.26,1506905,0
+NNN.US,D,20260113,000000,41.39,41.98,41.27,41.62,1728968,0
+NNN.US,D,20260114,000000,41.705,42.005,41.57,41.95,1154254,0
+NNN.US,D,20260115,000000,42.03,42.35,41.87,42.21,1195784,0
+NNN.US,D,20260116,000000,42.105,42.66,42.027,42.64,1398220,0
+NNN.US,D,20260120,000000,42.9,42.93,42.485,42.69,1605993,0
+NNN.US,D,20260121,000000,42.8,42.823,42.2401,42.72,1452473,0
+NNN.US,D,20260122,000000,42.645,42.98,42.059,42.11,1371399,0
+NNN.US,D,20260123,000000,42.11,42.385,41.8901,42.26,1011513,0
+NNN.US,D,20260126,000000,42.5,42.505,41.94,42.19,2421234,0
+NNN.US,D,20260127,000000,42.24,42.37,41.75,42.17,1038454,0
+NNN.US,D,20260128,000000,42.3,42.3,41.22,41.37,1224087,0
+NNN.US,D,20260129,000000,41.6,41.87,41.24,41.82,1863824,0
+NNN.US,D,20260130,000000,41.09,41.675,40.93,41.67,1697731,0
+NNN.US,D,20260202,000000,41.67,42.07,41.42,41.45,1485041,0
+NNN.US,D,20260203,000000,41.525,41.98,41.4201,41.91,1248502,0
+NNN.US,D,20260204,000000,42.12,42.83,42.01,42.18,2293995,0
+NNN.US,D,20260205,000000,42.28,42.94,42.13,42.88,1798404,0
+NNN.US,D,20260206,000000,43,43.37,42.66,42.91,1283995,0
+NNN.US,D,20260209,000000,42.885,42.99,42.52,42.85,959128,0
+NNN.US,D,20260210,000000,43.07,43.485,43.003,43.31,1650527,0
+NNN.US,D,20260211,000000,43,43.75,42.77,43.08,2087102,0
+NNN.US,D,20260212,000000,43.425,44.29,43.38,43.63,3198196,0
+NNN.US,D,20260213,000000,43.835,44.58,43.46,44.34,1875417,0
+NNN.US,D,20260217,000000,44.93,45.47,44.22,44.79,1782483,0
+NNN.US,D,20260218,000000,44.605,44.605,43.56,43.58,1715570,0
diff --git a/daily/us/nyse stocks/2/nov.us.txt b/daily/us/nyse stocks/2/nov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaae26f935af9dc7aa7545584737cde95719c8e8
--- /dev/null
+++ b/daily/us/nyse stocks/2/nov.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOV.US,D,20050225,000000,16.7968,17.287,16.7729,16.9902,6517608.8290897,0
+NOV.US,D,20050228,000000,17.287,17.667,16.6489,17.2305,7941858.2204971,0
+NOV.US,D,20050301,000000,17.2305,17.3872,16.4296,16.6489,5784404.9034245,0
+NOV.US,D,20050302,000000,16.6807,17.1302,16.5874,16.899,5656376.7574156,0
+NOV.US,D,20050303,000000,17.0279,17.683,17.0122,17.5579,5291062.5526983,0
+NOV.US,D,20050304,000000,17.6215,18.0105,17.411,17.9886,3420251.2943326,0
+NOV.US,D,20050307,000000,17.9083,18.4065,17.7287,18.2884,7225875.7924429,0
+NOV.US,D,20050308,000000,18.5166,18.8808,18.196,18.4065,10885737.760485,0
+NOV.US,D,20050309,000000,18.469,18.6625,18.2347,18.2427,10326575.654014,0
+NOV.US,D,20050310,000000,18.1425,18.3042,17.7117,18.0879,11343347.342604,0
+NOV.US,D,20050311,000000,18.0651,18.5622,18.0165,18.5622,49653068.061317,0
+NOV.US,D,20050314,000000,18.469,19.1131,18.4065,19.0764,9785155.9926849,0
+NOV.US,D,20050315,000000,19.0764,19.1915,18.7082,18.73,7572427.8249342,0
+NOV.US,D,20050316,000000,18.5464,18.8103,18.203,18.5077,8074000.5420807,0
+NOV.US,D,20050317,000000,18.73,18.991,18.5077,18.9057,4061679.7824928,0
+NOV.US,D,20050318,000000,18.9057,18.9057,18.469,18.7389,7230247.9226947,0
+NOV.US,D,20050321,000000,18.7389,18.7866,18.4303,18.5712,3803568.9217761,0
+NOV.US,D,20050322,000000,18.5622,18.7569,18.2744,18.3866,7832595.2696205,0
+NOV.US,D,20050323,000000,18.7479,18.7479,17.545,17.8358,7494790.520539,0
+NOV.US,D,20050324,000000,17.8914,18.1822,17.7783,17.8914,4521864.8808418,0
+NOV.US,D,20050328,000000,17.8914,18.0105,17.6503,17.8754,3107895.3863757,0
+NOV.US,D,20050329,000000,17.8754,18.2744,17.3019,17.4022,5877214.1749094,0
+NOV.US,D,20050330,000000,17.4022,17.4815,16.8365,17.4439,6272863.2450865,0
+NOV.US,D,20050331,000000,17.7287,17.8617,17.6263,17.7436,4863524.843185,0
+NOV.US,D,20050401,000000,17.8617,17.9956,17.5302,17.8754,5231929.4658518,0
+NOV.US,D,20050404,000000,18.1822,18.203,17.6086,17.82,4680482.8240815,0
+NOV.US,D,20050405,000000,17.6263,17.9539,17.4895,17.8447,5093360.4453177,0
+NOV.US,D,20050406,000000,17.8358,18.1574,17.6423,18.0561,5093104.5059115,0
+NOV.US,D,20050407,000000,18.1742,18.196,17.4895,17.6503,3386574.1020589,0
+NOV.US,D,20050408,000000,17.6503,17.7436,17.1599,17.2166,3295825.4450856,0
+NOV.US,D,20050411,000000,17.1838,17.5302,16.9735,17.419,3706644.4670814,0
+NOV.US,D,20050412,000000,17.3257,17.3505,16.7571,16.9228,3832621.0672982,0
+NOV.US,D,20050413,000000,16.8365,17.0429,16.4365,16.5,5087449.6557217,0
+NOV.US,D,20050414,000000,16.5714,16.6489,16.1904,16.2529,4832421.1518708,0
+NOV.US,D,20050415,000000,16.2529,16.3234,15.5831,15.6595,4285343.6174459,0
+NOV.US,D,20050418,000000,15.6902,15.981,15.451,15.8222,2885001.3849124,0
+NOV.US,D,20050419,000000,15.981,16.4693,15.9016,16.3323,3812307.136467,0
+NOV.US,D,20050420,000000,16.3482,16.4454,15.5831,15.6356,5824765.7416905,0
+NOV.US,D,20050421,000000,15.7289,16.2589,15.5988,16.237,3600215.9947478,0
+NOV.US,D,20050422,000000,16.2976,16.4851,15.9403,16.2677,3724901.813943,0
+NOV.US,D,20050425,000000,16.3819,16.6489,16.2529,16.6013,3057507.5676683,0
+NOV.US,D,20050426,000000,16.5714,16.8195,16.2837,16.2837,4322105.1818562,0
+NOV.US,D,20050427,000000,16.2837,16.2837,15.4987,15.6902,4033916.4027214,0
+NOV.US,D,20050428,000000,15.4262,15.4341,15.1771,15.2168,4850159.5664715,0
+NOV.US,D,20050429,000000,15.3557,15.5067,14.921,15.0997,3745980.5400867,0
+NOV.US,D,20050502,000000,15.0997,15.5464,14.9816,15.4341,4768919.9653143,0
+NOV.US,D,20050503,000000,15.4341,15.5523,15.1999,15.2713,5128582.3427484,0
+NOV.US,D,20050504,000000,15.2713,15.9403,15.192,15.8768,5264836.8246356,0
+NOV.US,D,20050505,000000,15.9403,16.2529,15.8857,16.1904,7970139.5248939,0
+NOV.US,D,20050506,000000,16.7044,16.7571,16.3234,16.5248,5778748.037964,0
+NOV.US,D,20050509,000000,16.6647,17.0964,16.4851,17.0746,6756439.592955,0
+NOV.US,D,20050510,000000,17.0746,17.2245,16.5556,16.6647,5516520.9864018,0
+NOV.US,D,20050511,000000,16.5337,16.7968,16.3323,16.7421,3363437.7843102,0
+NOV.US,D,20050512,000000,17.0746,17.0746,15.7289,15.8132,4532658.6718667,0
+NOV.US,D,20050513,000000,15.8936,16.2052,15.5464,15.6218,5008005.6609506,0
+NOV.US,D,20050516,000000,15.591,15.6148,14.927,15.5136,6982674.9135967,0
+NOV.US,D,20050517,000000,15.5224,15.8689,15.4837,15.8689,3752663.1784433,0
+NOV.US,D,20050518,000000,16.2202,16.2202,15.5581,15.8132,4417487.9543004,0
+NOV.US,D,20050519,000000,15.844,16.1348,15.7508,15.9969,3211501.4717917,0
+NOV.US,D,20050520,000000,15.9969,16.3402,15.9185,16.0356,5345558.5011675,0
+NOV.US,D,20050523,000000,16.0356,16.2976,15.7855,16.2767,2717642.2040756,0
+NOV.US,D,20050524,000000,16.2896,16.4533,16.0901,16.1973,3709218.9756764,0
+NOV.US,D,20050525,000000,16.3184,16.508,16.0613,16.4206,5584391.2803037,0
+NOV.US,D,20050526,000000,16.4603,16.6489,16.3323,16.6171,3756263.4599345,0
+NOV.US,D,20050527,000000,16.7044,16.9298,16.6171,16.8682,2781656.27708,0
+NOV.US,D,20050531,000000,16.493,17.1521,16.3234,17.0964,10298294.349617,0
+NOV.US,D,20050601,000000,17.0964,17.2533,16.9228,16.9298,4481756.9590758,0
+NOV.US,D,20050602,000000,16.9377,17.019,16.5874,16.9902,3703307.1784449,0
+NOV.US,D,20050603,000000,17.019,17.3088,16.9735,17.1451,3946250.1026138,0
+NOV.US,D,20050606,000000,17.2305,17.3812,17.1302,17.2076,3953963.5520441,0
+NOV.US,D,20050607,000000,17.2533,17.5212,17.0429,17.0964,3448275.6516876,0
+NOV.US,D,20050608,000000,17.0964,17.3952,16.8602,17.0895,4469673.3946646,0
+NOV.US,D,20050609,000000,17.1044,17.667,17.0597,17.6156,4517238.8264545,0
+NOV.US,D,20050610,000000,17.667,17.7991,17.3257,17.5381,2647454.3486205,0
+NOV.US,D,20050613,000000,17.4597,17.8527,17.3425,17.812,2891433.1220402,0
+NOV.US,D,20050614,000000,17.7594,17.8914,17.545,17.7356,2795794.4101898,0
+NOV.US,D,20050615,000000,17.7783,17.9718,17.5579,17.8914,4552966.5568851,0
+NOV.US,D,20050616,000000,17.9241,18.2347,17.805,18.2347,3425909.1674287,0
+NOV.US,D,20050617,000000,18.4303,18.4858,18.0879,18.4392,6202424.4884026,0
+NOV.US,D,20050620,000000,18.4392,18.7082,18.203,18.4134,5223184.1977128,0
+NOV.US,D,20050621,000000,18.4134,18.4134,17.7356,17.7594,3476555.9484488,0
+NOV.US,D,20050622,000000,17.7594,17.8754,17.3952,17.7436,4132634.4485313,0
+NOV.US,D,20050623,000000,17.7853,18.3122,17.6215,18.0651,3056480.7871368,0
+NOV.US,D,20050624,000000,18.0651,18.1345,17.6156,17.7991,6061277.9363672,0
+NOV.US,D,20050627,000000,17.8617,18.1425,17.8527,18.0482,3243894.9364921,0
+NOV.US,D,20050628,000000,18.0561,18.0879,17.7207,17.8617,4669941.9495564,0
+NOV.US,D,20050629,000000,18.0105,18.0561,17.7693,17.9241,3250579.5901198,0
+NOV.US,D,20050630,000000,17.9798,18.3201,17.8914,18.0651,5310601.6118622,0
+NOV.US,D,20050701,000000,18.073,18.1822,17.9718,18.1653,2941306.0390286,0
+NOV.US,D,20050705,000000,18.2516,18.5305,18.1265,18.5077,3865263.4179566,0
+NOV.US,D,20050706,000000,18.5712,18.6386,18.0948,18.2814,3223328.0891611,0
+NOV.US,D,20050707,000000,18.0482,18.2963,17.6263,18.2666,4256805.3660075,0
+NOV.US,D,20050708,000000,18.3042,18.4213,17.9479,18.0244,2419422.4139574,0
+NOV.US,D,20050711,000000,18.0244,18.1742,17.7287,18.1742,3583501.3377723,0
+NOV.US,D,20050712,000000,18.2259,19.0516,18.1574,18.7946,4783571.9925076,0
+NOV.US,D,20050713,000000,18.7946,18.8103,18.3042,18.3439,3253917.8863918,0
+NOV.US,D,20050714,000000,18.5077,18.6546,17.8676,18.0879,4428797.6546798,0
+NOV.US,D,20050715,000000,18.2347,18.3529,17.812,17.812,3615123.9613474,0
+NOV.US,D,20050718,000000,17.812,17.9718,17.5579,17.7436,2884490.5137354,0
+NOV.US,D,20050719,000000,17.7853,18.3786,17.667,18.3439,3485810.072494,0
+NOV.US,D,20050720,000000,18.3786,18.5622,18.0105,18.4611,3308675.8200801,0
+NOV.US,D,20050721,000000,18.4065,18.6913,18.2427,18.4392,4551169.9428636,0
+NOV.US,D,20050722,000000,18.6169,19.6261,18.6029,19.5567,6326595.4058787,0
+NOV.US,D,20050725,000000,19.7402,19.9696,19.379,19.6748,5146577.7043909,0
+NOV.US,D,20050726,000000,19.6589,19.7225,19.3155,19.5884,3071649.7313198,0
+NOV.US,D,20050727,000000,19.5805,19.8306,19.2778,19.7642,3489668.3086623,0
+NOV.US,D,20050728,000000,19.9456,20.0916,19.5418,19.8455,5322169.2669188,0
+NOV.US,D,20050729,000000,19.9853,20.1412,19.8306,19.8932,3271144.4221799,0
+NOV.US,D,20050801,000000,19.908,20.8012,19.908,20.4975,8540861.2253382,0
+NOV.US,D,20050802,000000,20.9649,21.2984,20.8955,21.2765,15137400.155115,0
+NOV.US,D,20050803,000000,21.6963,21.8451,21.3927,21.619,12012018.263003,0
+NOV.US,D,20050804,000000,21.6963,22.2173,21.6587,21.9772,9152217.840893,0
+NOV.US,D,20050805,000000,22.4605,22.5429,21.1168,21.6587,14924792.096407,0
+NOV.US,D,20050808,000000,22.0775,22.5359,21.9772,22.4287,8424662.7196048,0
+NOV.US,D,20050809,000000,22.4287,22.4754,21.9524,22.1796,5164576.0889398,0
+NOV.US,D,20050810,000000,22.2342,22.781,22.2342,22.7493,6107044.7388648,0
+NOV.US,D,20050811,000000,22.801,23.1354,22.6838,23.0261,6398323.9359488,0
+NOV.US,D,20050812,000000,22.9954,23.1354,22.7731,22.8247,3482981.6397638,0
+NOV.US,D,20050815,000000,22.781,22.8247,22.3266,22.3663,4191764.5124714,0
+NOV.US,D,20050816,000000,22.3345,22.4218,21.876,21.9841,4649888.9963089,0
+NOV.US,D,20050817,000000,21.9038,22.1946,21.1326,21.4701,6693458.3462949,0
+NOV.US,D,20050818,000000,21.0672,21.7608,21.0513,21.5266,6098560.4483093,0
+NOV.US,D,20050819,000000,21.9445,22.4128,21.8809,22.1559,5284890.7855185,0
+NOV.US,D,20050822,000000,22.1946,22.3741,21.8174,21.9275,3853440.8311291,0
+NOV.US,D,20050823,000000,22.0228,22.2679,21.8898,22.1866,3935711.2433597,0
+NOV.US,D,20050824,000000,22.2253,22.7086,22.2253,22.521,4694881.9347748,0
+NOV.US,D,20050825,000000,22.521,22.5359,22.2173,22.4754,2572902.4239974,0
+NOV.US,D,20050826,000000,22.4833,22.6044,22.1082,22.1559,2299364.6644204,0
+NOV.US,D,20050829,000000,22.1866,22.8971,22.0001,22.2342,4728560.1346839,0
+NOV.US,D,20050830,000000,22.3186,22.9785,22.3126,22.7493,5958968.6777855,0
+NOV.US,D,20050831,000000,22.9864,24.4345,22.9785,24.3938,10804494.128786,0
+NOV.US,D,20050901,000000,24.7718,25.1033,24.3938,24.9059,9249132.2192332,0
+NOV.US,D,20050902,000000,24.6994,24.6994,23.8826,23.975,4796170.4586376,0
+NOV.US,D,20050906,000000,23.8826,24.2945,23.2306,24.2667,5276663.4420049,0
+NOV.US,D,20050907,000000,24.2667,24.6151,24.2101,24.357,4358868.7615374,0
+NOV.US,D,20050908,000000,24.357,24.5207,24.0781,24.1664,2856724.1110577,0
+NOV.US,D,20050909,000000,24.2945,24.7917,24.1497,24.7917,3666280.6059091,0
+NOV.US,D,20050912,000000,24.7391,24.7391,24.111,24.1347,3534654.19368,0
+NOV.US,D,20050913,000000,23.9383,24.4513,23.9383,24.2786,3184767.8954584,0
+NOV.US,D,20050914,000000,24.233,24.5516,23.975,24.2945,3115869.8133895,0
+NOV.US,D,20050915,000000,24.3719,24.6686,23.5591,24.1347,4675080.8903917,0
+NOV.US,D,20050916,000000,24.3938,24.4969,24.0703,24.2419,4233154.1465398,0
+NOV.US,D,20050919,000000,24.5436,25.2016,24.5436,25.1033,3840326.4556446,0
+NOV.US,D,20050920,000000,25.0706,25.0706,24.4345,24.6994,3316647.2241875,0
+NOV.US,D,20050921,000000,25.0865,25.4091,24.8095,25.0706,4694881.9347748,0
+NOV.US,D,20050922,000000,25.1877,25.4556,24.3024,24.4096,6220164.9182742,0
+NOV.US,D,20050923,000000,24.4096,24.4096,23.8419,24.094,6000867.1677601,0
+NOV.US,D,20050926,000000,24.0851,25.149,23.9829,25.141,6695257.9832227,0
+NOV.US,D,20050927,000000,25.1877,25.3008,24.7083,25.2194,4530606.118439,0
+NOV.US,D,20050928,000000,25.4091,25.6561,24.8662,25.6243,4403604.7529615,0
+NOV.US,D,20050929,000000,25.9608,25.9608,25.1787,25.6025,5880812.4411295,0
+NOV.US,D,20050930,000000,25.6025,25.6799,24.9663,25.0031,3722842.2070671,0
+NOV.US,D,20051003,000000,25.1113,25.6095,24.8969,25.276,4376095.2973256,0
+NOV.US,D,20051004,000000,25.276,25.3385,24.1198,24.1664,4774319.8837333,0
+NOV.US,D,20051005,000000,24.1427,24.2251,23.1443,23.2068,7367531.2003844,0
+NOV.US,D,20051006,000000,22.6203,23.0668,21.8382,22.3583,9129334.4396443,0
+NOV.US,D,20051007,000000,22.7245,22.786,22.0854,22.5072,5467675.8575804,0
+NOV.US,D,20051010,000000,22.7245,22.801,21.9445,22.26,4340874.4075303,0
+NOV.US,D,20051011,000000,22.801,23.0808,22.6928,22.7653,3882236.0296094,0
+NOV.US,D,20051012,000000,22.7006,22.914,21.7221,22.1339,5133722.2912191,0
+NOV.US,D,20051013,000000,21.9445,21.9445,20.4757,21.0672,10701922.884985,0
+NOV.US,D,20051014,000000,21.0126,21.5823,20.6166,21.4076,8395097.6876348,0
+NOV.US,D,20051017,000000,21.6507,22.2253,21.6507,22.0942,5571535.8671319,0
+NOV.US,D,20051018,000000,21.7132,22.1409,21.0285,21.0909,5938140.8528708,0
+NOV.US,D,20051019,000000,21.0909,21.8314,20.1987,21.738,6801945.417869,0
+NOV.US,D,20051020,000000,21.7221,22.1339,20.4975,20.9649,6880872.4956502,0
+NOV.US,D,20051021,000000,20.9739,22.0854,20.563,21.9445,8522869.8942375,0
+NOV.US,D,20051024,000000,21.6587,22.7006,21.6587,22.6282,4419282.5530509,0
+NOV.US,D,20051025,000000,22.786,23.181,22.4912,23.1601,4509005.4371281,0
+NOV.US,D,20051026,000000,23.1601,23.8906,22.7245,23.0104,5069707.2105792,0
+NOV.US,D,20051027,000000,23.0748,23.4232,22.3345,22.406,5487729.8184634,0
+NOV.US,D,20051028,000000,22.4218,23.5184,22.0408,23.4728,5862560.1324451,0
+NOV.US,D,20051031,000000,23.4083,23.9046,23.0511,23.7348,5609844.1519701,0
+NOV.US,D,20051101,000000,23.7417,24.1267,23.4172,24.0474,6015777.1496305,0
+NOV.US,D,20051102,000000,23.7814,24.7163,23.7496,24.6468,4976902.9772717,0
+NOV.US,D,20051103,000000,24.8095,24.9059,24.1347,24.3024,5078190.4934991,0
+NOV.US,D,20051104,000000,24.3024,24.3094,23.0261,23.1741,6485732.2813792,0
+NOV.US,D,20051107,000000,23.181,23.181,22.1559,22.6372,6416833.1916749,0
+NOV.US,D,20051108,000000,22.4128,22.8971,22.3126,22.4912,5271261.5083151,0
+NOV.US,D,20051109,000000,22.8177,22.8971,21.753,22.3266,5943538.7560188,0
+NOV.US,D,20051110,000000,22.0001,22.0545,20.9739,21.0602,6876240.3954503,0
+NOV.US,D,20051111,000000,20.8955,21.3996,20.8955,21.1991,3961164.1150261,0
+NOV.US,D,20051114,000000,21.4701,21.8531,21.3629,21.6587,4056794.7657928,0
+NOV.US,D,20051115,000000,21.5028,22.1946,21.4532,21.5266,4745269.7534821,0
+NOV.US,D,20051116,000000,21.5186,22.1796,21.4076,22.1409,4656065.8016658,0
+NOV.US,D,20051117,000000,22.391,22.8564,22.2739,22.5359,6723274.2794939,0
+NOV.US,D,20051118,000000,22.6838,22.6838,22.0545,22.4377,4326992.213827,0
+NOV.US,D,20051121,000000,22.5141,23.2227,22.4377,23.0668,4129549.0687592,0
+NOV.US,D,20051122,000000,23.2148,23.8956,23.181,23.8271,3912316.9709338,0
+NOV.US,D,20051123,000000,23.5958,24.094,23.058,23.7417,4426484.1236684,0
+NOV.US,D,20051125,000000,23.7893,23.9829,23.6187,23.7556,886939.87511133,0
+NOV.US,D,20051128,000000,23.4083,23.4381,22.2253,22.3493,6082620.6630009,0
+NOV.US,D,20051129,000000,22.528,22.9359,22.1559,22.5072,4437538.8922771,0
+NOV.US,D,20051130,000000,22.4525,23.3239,22.398,23.0351,4585100.0516373,0
+NOV.US,D,20051201,000000,23.1443,23.7646,23.0808,23.705,6183401.338593,0
+NOV.US,D,20051202,000000,23.8072,24.0781,23.0668,23.573,4227755.2357564,0
+NOV.US,D,20051205,000000,23.7496,24.5287,23.5184,23.7646,5614213.2593155,0
+NOV.US,D,20051206,000000,23.6912,24.2251,23.573,23.9462,4714677.9409804,0
+NOV.US,D,20051207,000000,24.0384,24.2945,23.6912,24.0781,4684087.1361143,0
+NOV.US,D,20051208,000000,24.1347,25.1787,24.1347,25.158,5798797.9683052,0
+NOV.US,D,20051209,000000,24.9663,25.1262,24.7083,24.9663,4536772.8474412,0
+NOV.US,D,20051212,000000,25.158,25.3306,24.7788,25.0706,3228210.0829546,0
+NOV.US,D,20051213,000000,25.1877,25.4179,24.4345,24.488,5026260.9925412,0
+NOV.US,D,20051214,000000,24.488,24.8007,24.0384,24.6994,3896116.2080418,0
+NOV.US,D,20051215,000000,24.6994,24.6994,24.0851,24.4424,3589159.2108683,0
+NOV.US,D,20051216,000000,24.6746,24.6746,24.0703,24.1585,3985068.2509937,0
+NOV.US,D,20051219,000000,24.2251,24.3173,23.4083,23.6265,4449365.5096463,0
+NOV.US,D,20051220,000000,23.7209,24.4513,23.6335,24.3938,3381176.1989109,0
+NOV.US,D,20051221,000000,24.5287,24.7848,24.3263,24.5347,2768803.8868146,0
+NOV.US,D,20051222,000000,24.6686,24.7848,24.1267,24.3173,2203727.9678408,0
+NOV.US,D,20051223,000000,24.3173,24.3173,23.5651,24.233,2303734.7794012,0
+NOV.US,D,20051227,000000,24.1884,24.1884,23.0977,23.3934,2820732.3801371,0
+NOV.US,D,20051228,000000,23.5502,24.3094,23.3239,24.2021,4063991.2982332,0
+NOV.US,D,20051229,000000,24.0703,24.2667,23.6752,23.7496,3733385.096863,0
+NOV.US,D,20051230,000000,23.5026,24.2786,23.3696,23.8202,2661857.4898556,0
+NOV.US,D,20060103,000000,23.8906,25.8556,23.8906,25.7653,8435457.5182652,0
+NOV.US,D,20060104,000000,25.7256,26.6902,25.4248,26.5354,8627248.8360497,0
+NOV.US,D,20060105,000000,26.5434,26.5513,25.5807,25.8039,7604564.3425929,0
+NOV.US,D,20060106,000000,26.2189,26.8709,25.9757,26.841,4098700.3092159,0
+NOV.US,D,20060109,000000,26.841,26.85,26.0789,26.5513,4468129.6971432,0
+NOV.US,D,20060110,000000,26.451,27.3085,26.451,27.1885,4641921.6227433,0
+NOV.US,D,20060111,000000,26.85,27.4763,26.4282,27.3243,5385149.5059436,0
+NOV.US,D,20060112,000000,27.506,27.5467,26.194,26.2506,7056973.9217198,0
+NOV.US,D,20060113,000000,26.7607,26.7607,26.0789,26.5205,4322105.1818562,0
+NOV.US,D,20060117,000000,26.9115,27.2052,26.8649,27.0554,4170685.7863277,0
+NOV.US,D,20060118,000000,27.2459,27.2459,26.2566,26.716,4296399.39369,0
+NOV.US,D,20060119,000000,26.7527,28.0777,26.7527,27.904,6092391.7040361,0
+NOV.US,D,20060120,000000,28.3535,28.7773,27.5298,27.8663,7291949.4723233,0
+NOV.US,D,20060123,000000,27.8663,28.5659,27.5774,28.2185,4969446.4748833,0
+NOV.US,D,20060124,000000,28.2255,28.5599,27.9833,28.0459,5575653.0656129,0
+NOV.US,D,20060125,000000,28.2691,28.3695,26.8867,27.1428,6022467.849071,0
+NOV.US,D,20060126,000000,27.0872,27.5467,26.46,27.1645,5573594.4663724,0
+NOV.US,D,20060127,000000,27.626,28.3615,27.0335,27.5546,4005637.1135957,0
+NOV.US,D,20060130,000000,27.7422,29.2984,27.6946,29.08,5873616.9163247,0
+NOV.US,D,20060131,000000,29.08,29.212,28.2185,28.9003,4465303.2796838,0
+NOV.US,D,20060201,000000,29.064,29.4848,27.7819,27.9595,6318365.0394587,0
+NOV.US,D,20060202,000000,27.9595,28.3952,27.0335,27.64,6487529.9030362,0
+NOV.US,D,20060203,000000,27.9833,28.2612,27.2052,27.904,4633693.2715942,0
+NOV.US,D,20060206,000000,28.2691,28.7306,28.1947,28.6294,4331101.3512243,0
+NOV.US,D,20060207,000000,28.4577,28.4577,26.2843,26.46,7754702.025819,0
+NOV.US,D,20060208,000000,26.4967,26.5205,25.3841,25.8874,9092056.9658795,0
+NOV.US,D,20060209,000000,26.0789,26.2019,24.4513,24.6379,10350226.873481,0
+NOV.US,D,20060210,000000,24.6994,24.881,23.7983,24.2419,12828785.397192,0
+NOV.US,D,20060213,000000,24.2498,24.5833,23.954,24.3401,7168291.4412952,0
+NOV.US,D,20060214,000000,23.6505,23.8419,23.2663,23.3626,10331975.572433,0
+NOV.US,D,20060215,000000,23.4946,23.7893,22.8734,23.0808,10088259.791867,0
+NOV.US,D,20060216,000000,23.2742,23.9203,23.0977,23.8826,8448061.0225725,0
+NOV.US,D,20060217,000000,24.3024,24.7391,24.0137,24.4345,9490018.5594326,0
+NOV.US,D,20060221,000000,25.0419,25.5728,24.755,25.3008,6493956.6019866,0
+NOV.US,D,20060222,000000,24.755,24.8007,24.2786,24.488,4417228.9919877,0
+NOV.US,D,20060223,000000,24.3938,24.9862,23.6752,24.3938,5467929.7817158,0
+NOV.US,D,20060224,000000,24.7788,25.283,24.1497,24.2419,5128582.3427484,0
+NOV.US,D,20060227,000000,24.1497,24.1585,23.1681,23.2227,5850475.5603986,0
+NOV.US,D,20060228,000000,22.9864,23.181,22.3266,23.1354,8766842.6218444,0
+NOV.US,D,20060301,000000,23.1354,23.3934,22.8564,23.2068,6239447.0303965,0
+NOV.US,D,20060302,000000,23.3547,24.1962,23.2902,23.8072,6744869.9226274,0
+NOV.US,D,20060303,000000,23.8132,24.2667,23.5958,23.834,5041688.899037,0
+NOV.US,D,20060306,000000,23.6187,23.6752,22.6282,22.7324,5945597.3552593,0
+NOV.US,D,20060307,000000,22.8247,22.8564,21.9127,22.0705,8528778.6685626,0
+NOV.US,D,20060308,000000,21.6894,22.3266,21.2378,22.2422,9290007.9592181,0
+NOV.US,D,20060309,000000,22.3821,22.5597,21.5583,21.6587,8822889.3212833,0
+NOV.US,D,20060310,000000,21.5028,22.1559,21.1913,21.7777,6346133.4574073,0
+NOV.US,D,20060313,000000,21.8382,22.5597,21.8382,22.1559,6721992.5671915,0
+NOV.US,D,20060314,000000,22.1866,22.8654,21.8451,22.8098,5336048.4377159,0
+NOV.US,D,20060315,000000,22.8098,22.914,22.3663,22.6372,4634722.0673966,0
+NOV.US,D,20060316,000000,22.6372,23.2742,22.391,23.0808,6090848.0065145,0
+NOV.US,D,20060317,000000,23.1035,23.181,22.653,22.801,3927481.8845752,0
+NOV.US,D,20060320,000000,22.801,23.0034,22.0625,22.26,5535028.226857,0
+NOV.US,D,20060321,000000,22.1559,22.914,21.8382,22.2173,4794624.7458452,0
+NOV.US,D,20060322,000000,22.2173,22.781,21.9604,22.4437,5584391.2803037,0
+NOV.US,D,20060323,000000,22.7006,23.4083,22.6461,23.3547,5123436.3484649,0
+NOV.US,D,20060324,000000,23.4946,24.2419,23.3626,23.8132,6584194.3877827,0
+NOV.US,D,20060327,000000,23.8202,23.8202,23.2595,23.4728,3915143.3883932,0
+NOV.US,D,20060328,000000,23.581,24.0623,23.5591,23.8956,5075623.0383525,0
+NOV.US,D,20060329,000000,24.3173,24.6597,23.9293,24.5516,5224474.9787343,0
+NOV.US,D,20060330,000000,24.6379,25.0786,24.5594,25.0349,4906201.2277332,0
+NOV.US,D,20060331,000000,25.0349,25.0349,24.1664,24.366,7401980.2414189,0
+NOV.US,D,20060403,000000,24.7391,24.9505,24.1962,24.2945,5068420.4600995,0
+NOV.US,D,20060404,000000,24.1347,24.4345,23.7893,24.3094,5817056.3228022,0
+NOV.US,D,20060405,000000,24.6994,24.6994,24.0781,24.6548,6515295.2980783,0
+NOV.US,D,20060406,000000,24.755,24.881,24.2251,24.4969,5472818.8289577,0
+NOV.US,D,20060407,000000,24.4175,24.5833,23.8609,24.0384,4274030.8941601,0
+NOV.US,D,20060410,000000,24.3938,24.8432,24.2419,24.8165,5528351.634313,0
+NOV.US,D,20060411,000000,25.4973,26.0005,24.9426,25.2274,11064667.619285,0
+NOV.US,D,20060412,000000,25.4001,25.4091,24.8899,24.9585,3732099.3540187,0
+NOV.US,D,20060413,000000,24.9663,25.535,24.6071,25.5291,4977159.9243135,0
+NOV.US,D,20060417,000000,25.9131,26.0551,25.5668,25.8874,4686137.6742711,0
+NOV.US,D,20060418,000000,26.2566,26.5969,26.1395,26.5205,5770265.7626794,0
+NOV.US,D,20060419,000000,26.5205,27.5864,26.5205,27.2996,7630270.1307591,0
+NOV.US,D,20060420,000000,27.0703,27.1645,26.0312,26.6654,7112246.7571271,0
+NOV.US,D,20060421,000000,26.9551,27.3243,26.5274,27.0257,4869959.6032191,0
+NOV.US,D,20060424,000000,26.9801,26.9801,26.1395,26.5969,5641979.6619931,0
+NOV.US,D,20060425,000000,26.8252,27.0425,25.5598,26.1235,6862358.2017469,0
+NOV.US,D,20060426,000000,26.4143,27.5467,26.0005,26.1156,9553525.7918018,0
+NOV.US,D,20060427,000000,25.664,26.0232,24.623,25.3464,10509877.643065,0
+NOV.US,D,20060428,000000,25.535,26.5274,25.5211,26.2109,8642157.8102846,0
+NOV.US,D,20060501,000000,26.5513,27.0018,26.4203,26.6902,8359109.9872561,0
+NOV.US,D,20060502,000000,27.0485,27.4156,26.8787,27.2589,9862541.3882157,0
+NOV.US,D,20060503,000000,27.2589,27.3482,26.46,26.9334,7634126.3516566,0
+NOV.US,D,20060504,000000,26.8867,27.4008,26.3727,26.7835,8644726.2730669,0
+NOV.US,D,20060505,000000,27.2459,27.3243,26.7745,27.1348,7114046.3940549,0
+NOV.US,D,20060508,000000,27.1258,27.1258,25.9757,26.4282,8861193.5755797,0
+NOV.US,D,20060509,000000,26.4817,26.9036,26.335,26.85,5271774.3947632,0
+NOV.US,D,20060510,000000,26.8252,27.0554,26.4679,27.0018,5117270.627098,0
+NOV.US,D,20060511,000000,27.3631,27.7332,26.4203,26.5354,6870841.484667,0
+NOV.US,D,20060512,000000,26.5354,26.5354,25.3604,25.4646,6393176.9340299,0
+NOV.US,D,20060515,000000,24.6379,24.9952,24.2786,24.7242,7698914.2886927,0
+NOV.US,D,20060516,000000,25.4556,25.4646,24.6071,24.7848,9292065.5508231,0
+NOV.US,D,20060517,000000,24.5347,24.9138,23.975,24.2101,6528407.6582919,0
+NOV.US,D,20060518,000000,24.2101,24.4602,23.5343,23.6038,7211737.6593332,0
+NOV.US,D,20060519,000000,23.3696,24.1347,23.0511,23.7646,7895070.6832808,0
+NOV.US,D,20060522,000000,23.2902,23.8072,22.6699,23.5502,6597303.7250899,0
+NOV.US,D,20060523,000000,24.1347,24.5982,23.5026,23.5502,7703027.4566318,0
+NOV.US,D,20060524,000000,23.5502,24.5049,22.8564,23.3319,10972888.151239,0
+NOV.US,D,20060525,000000,23.8419,24.5684,23.5651,24.5684,8659383.3384374,0
+NOV.US,D,20060526,000000,24.4602,25.0031,24.3173,24.8344,5716791.5565644,0
+NOV.US,D,20060530,000000,25.1708,25.3008,24.4672,24.488,6864674.7556646,0
+NOV.US,D,20060531,000000,24.3938,25.149,24.3352,25.1033,8162183.7591783,0
+NOV.US,D,20060601,000000,25.1033,25.6164,24.6994,25.535,6274923.859598,0
+NOV.US,D,20060602,000000,25.8308,26.2635,25.543,26.194,5304427.8294117,0
+NOV.US,D,20060605,000000,26.4143,26.5354,24.9793,25.0556,5999839.3795932,0
+NOV.US,D,20060606,000000,25.0556,25.5975,24.7083,25.1113,6535347.2436904,0
+NOV.US,D,20060607,000000,25.0943,25.0943,23.969,24.0384,6725335.9016407,0
+NOV.US,D,20060608,000000,23.2822,23.8132,22.4218,23.7348,15572642.24534,0
+NOV.US,D,20060609,000000,23.9203,24.1347,23.1601,23.6265,4813395.9867903,0
+NOV.US,D,20060612,000000,23.7646,23.834,22.6044,22.6203,6034808.3605238,0
+NOV.US,D,20060613,000000,22.3741,22.8406,21.3996,21.5901,8338280.1470705,0
+NOV.US,D,20060614,000000,21.6666,22.4912,21.6249,22.2898,7283975.0453096,0
+NOV.US,D,20060615,000000,22.4833,23.6187,22.4833,23.5423,6292398.2737088,0
+NOV.US,D,20060616,000000,23.1741,23.4083,22.7573,23.1512,6067967.6281722,0
+NOV.US,D,20060619,000000,23.1195,23.1195,21.9911,22.2173,5343502.9248333,0
+NOV.US,D,20060620,000000,22.3266,22.4833,21.3996,21.4701,10411157.581985,0
+NOV.US,D,20060621,000000,21.6587,22.4912,21.5901,22.1866,6438945.7517984,0
+NOV.US,D,20060622,000000,22.2173,22.5955,21.8601,22.3126,5454052.6261897,0
+NOV.US,D,20060623,000000,22.5597,23.0261,22.5141,22.786,4381751.1551508,0
+NOV.US,D,20060626,000000,22.786,23.0261,22.5141,22.9637,3184508.9331457,0
+NOV.US,D,20060627,000000,22.5072,23.4559,22.5072,22.8654,4931656.1146705,0
+NOV.US,D,20060628,000000,23.0034,23.3239,22.7176,23.0351,3953188.6803769,0
+NOV.US,D,20060629,000000,23.3696,23.975,22.9727,23.975,6542029.8820472,0
+NOV.US,D,20060630,000000,23.9908,24.3173,23.6663,24.0623,4812625.145665,0
+NOV.US,D,20060703,000000,24.1585,24.2727,24.0851,24.1267,1689044.9057517,0
+NOV.US,D,20060705,000000,23.8826,23.9123,23.1443,23.7646,6646151.8768176,0
+NOV.US,D,20060706,000000,23.7735,23.96,23.307,23.3626,6612217.7375023,0
+NOV.US,D,20060707,000000,23.5184,23.7348,22.801,22.8734,4130062.9628427,0
+NOV.US,D,20060710,000000,22.8734,23.4469,22.8327,22.9864,3763717.947052,0
+NOV.US,D,20060711,000000,23.0887,23.6265,23.0431,23.5423,4292033.3092509,0
+NOV.US,D,20060712,000000,23.5423,23.7496,23.1443,23.5263,5433998.6653067,0
+NOV.US,D,20060713,000000,23.5263,23.6912,23.181,23.3626,5930432.4416179,0
+NOV.US,D,20060714,000000,23.6117,23.7983,22.6759,23.5958,6002928.7899071,0
+NOV.US,D,20060717,000000,23.3467,23.3696,22.5359,22.6699,7155439.0510297,0
+NOV.US,D,20060718,000000,23.0104,23.1115,22.0228,22.3424,7158779.3625727,0
+NOV.US,D,20060719,000000,22.3424,23.2306,22.2253,23.1741,6656693.7589781,0
+NOV.US,D,20060720,000000,23.1741,23.3547,22.3821,22.5359,6451797.1344283,0
+NOV.US,D,20060721,000000,22.5509,22.6044,21.8691,22.0477,8849884.8828358,0
+NOV.US,D,20060724,000000,22.1409,22.4912,21.9604,22.2342,7738502.2705623,0
+NOV.US,D,20060725,000000,22.3663,22.9785,22.3663,22.8247,5954076.6076374,0
+NOV.US,D,20060726,000000,22.6838,24.111,22.2342,23.8906,10259223.284737,0
+NOV.US,D,20060727,000000,24.8899,25.7584,24.3352,24.4345,12398676.201991,0
+NOV.US,D,20060728,000000,24.4345,24.9952,24.1497,24.8899,6051258.009374,0
+NOV.US,D,20060731,000000,25.1708,25.7335,25.1033,25.4725,6047916.6901955,0
+NOV.US,D,20060801,000000,25.4725,25.5598,24.7639,25.4467,4569681.2138606,0
+NOV.US,D,20060802,000000,25.7424,26.0849,25.1173,25.4248,5769236.966877,0
+NOV.US,D,20060803,000000,25.0419,25.3921,24.8095,25.1877,5082049.7373029,0
+NOV.US,D,20060804,000000,25.3247,25.5211,24.5207,24.7391,5764351.950177,0
+NOV.US,D,20060807,000000,25.269,25.269,24.4175,24.9793,5458679.6882124,0
+NOV.US,D,20060808,000000,24.9793,25.3464,24.6994,24.881,5414202.659101,0
+NOV.US,D,20060809,000000,25.1708,25.543,24.881,24.9346,6738185.2689998,0
+NOV.US,D,20060810,000000,24.7391,25.01,24.482,24.9663,6275433.7231396,0
+NOV.US,D,20060811,000000,25.0031,25.0706,24.3858,24.623,4580733.9671982,0
+NOV.US,D,20060814,000000,24.5833,24.5902,23.96,24.1724,5165083.9372106,0
+NOV.US,D,20060815,000000,24.2419,24.6379,24.0137,24.5982,3617440.515265,0
+NOV.US,D,20060816,000000,24.7639,25.3464,24.6915,24.9793,4416460.1661333,0
+NOV.US,D,20060817,000000,24.6835,24.7163,24.0781,24.366,4665315.8951692,0
+NOV.US,D,20060818,000000,24.6994,25.2433,24.3798,25.1787,5421914.0932603,0
+NOV.US,D,20060821,000000,25.269,25.5122,25.149,25.3752,3543912.3482671,0
+NOV.US,D,20060822,000000,25.4973,25.9678,25.4805,25.8397,5694421.0417638,0
+NOV.US,D,20060823,000000,25.8397,25.8556,25.0349,25.2194,3711529.4837812,0
+NOV.US,D,20060824,000000,25.283,25.4001,24.8662,25.3534,3615383.9312955,0
+NOV.US,D,20060825,000000,25.4556,25.9678,25.3694,25.8109,4313623.9142071,0
+NOV.US,D,20060828,000000,25.6939,25.7017,25.134,25.1927,3535941.9517952,0
+NOV.US,D,20060829,000000,25.1033,25.5122,24.7639,25.4001,4671229.7076717,0
+NOV.US,D,20060830,000000,25.2512,25.3077,24.5287,24.7471,5049915.2349152,0
+NOV.US,D,20060831,000000,24.6915,25.2433,24.5129,24.8095,4302568.1379631,0
+NOV.US,D,20060901,000000,25.0189,25.5122,24.9346,25.4646,3897920.8831469,0
+NOV.US,D,20060905,000000,25.276,25.9548,25.0786,25.8645,6867757.1125304,0
+NOV.US,D,20060906,000000,25.4467,25.672,24.8344,24.9266,5987245.9516403,0
+NOV.US,D,20060907,000000,24.9663,25.1877,24.4513,24.6597,6574680.2937893,0
+NOV.US,D,20060908,000000,24.7242,24.8722,23.5343,23.6187,8599738.3727782,0
+NOV.US,D,20060911,000000,23.5184,23.5263,22.4377,22.4982,9519585.6066735,0
+NOV.US,D,20060912,000000,22.9727,22.9727,21.8314,22.1339,7566514.0124319,0
+NOV.US,D,20060913,000000,22.2679,23.1443,22.26,22.914,7482192.054409,0
+NOV.US,D,20060914,000000,22.8486,23.1512,22.0775,22.2809,5992642.8471528,0
+NOV.US,D,20060915,000000,22.2809,22.6838,22.1172,22.4833,5089503.2167849,0
+NOV.US,D,20060918,000000,22.5955,23.2148,22.5509,23.0261,5044517.3317673,0
+NOV.US,D,20060919,000000,23.0977,23.2148,22.1559,22.3493,6287006.4163736,0
+NOV.US,D,20060920,000000,22.3493,22.7573,21.5653,21.6666,9138587.556054,0
+NOV.US,D,20060921,000000,21.8451,22.391,21.753,21.8451,7900979.4576058,0
+NOV.US,D,20060922,000000,22.0149,22.0149,21.2845,21.3996,6068224.5752139,0
+NOV.US,D,20060925,000000,21.2765,21.6587,20.8498,21.5733,8203311.4080276,0
+NOV.US,D,20060926,000000,21.5733,22.1339,21.3927,21.9445,5515491.1829639,0
+NOV.US,D,20060927,000000,22.1339,22.4754,21.8691,22.2511,9644787.3352232,0
+NOV.US,D,20060928,000000,22.3821,22.5597,22.0705,22.2253,9337056.474018,0
+NOV.US,D,20060929,000000,22.2342,22.4912,21.9445,22.2511,5392350.0689256,0
+NOV.US,D,20061002,000000,22.2511,22.3266,21.4164,21.5495,6228645.1782878,0
+NOV.US,D,20061003,000000,20.8012,20.9649,19.7472,19.7929,17326733.042805,0
+NOV.US,D,20061004,000000,19.8166,20.2147,19.6132,20.0767,16578357.15005,0
+NOV.US,D,20061005,000000,20.827,20.827,20.1987,20.5312,12415387.83606,0
+NOV.US,D,20061006,000000,20.3685,20.7704,20.0995,20.7704,8574286.5087474,0
+NOV.US,D,20061009,000000,20.8865,21.2765,20.3913,20.4846,7743390.3101686,0
+NOV.US,D,20061010,000000,20.1987,20.9422,20.1987,20.6791,8693315.462482,0
+NOV.US,D,20061011,000000,20.6304,20.8736,20.0638,20.2663,8829059.073192,0
+NOV.US,D,20061012,000000,20.2663,21.1693,20.1987,21.1693,8225420.9452446,0
+NOV.US,D,20061013,000000,21.3757,21.9365,21.349,21.5583,8655011.2081856,0
+NOV.US,D,20061016,000000,21.7291,22.4675,21.6587,22.398,7637216.7696059,0
+NOV.US,D,20061017,000000,22.4605,22.4605,21.8691,22.2094,8668893.401889,0
+NOV.US,D,20061018,000000,22.1339,22.4128,21.6963,22.0089,7435140.5167027,0
+NOV.US,D,20061019,000000,22.1339,22.794,22.1339,22.786,6364385.7660915,0
+NOV.US,D,20061020,000000,23.0104,23.0104,22.0625,22.1866,7037694.8325041,0
+NOV.US,D,20061023,000000,21.8898,22.5072,21.7847,22.2173,4140866.8302222,0
+NOV.US,D,20061024,000000,22.0942,23.0431,22.0705,22.8971,5410604.3928809,0
+NOV.US,D,20061025,000000,22.801,23.7348,22.7245,23.4381,7634126.3516566,0
+NOV.US,D,20061026,000000,23.5263,23.7348,23.1601,23.5263,5994701.4463933,0
+NOV.US,D,20061027,000000,24.0563,24.0563,22.6759,22.7493,11819467.188085,0
+NOV.US,D,20061030,000000,22.6609,23.058,22.4833,22.7176,7246443.6474094,0
+NOV.US,D,20061031,000000,22.7176,23.0431,22.3126,22.9497,7177802.5123822,0
+NOV.US,D,20061101,000000,22.9497,22.9954,22.3056,22.528,6951316.2905116,0
+NOV.US,D,20061102,000000,22.4912,22.7413,22.1082,22.4287,5754838.8638191,0
+NOV.US,D,20061103,000000,22.7413,23.3149,22.6838,23.181,4968415.6638099,0
+NOV.US,D,20061106,000000,23.0261,23.8419,22.9637,23.7209,7299402.9518054,0
+NOV.US,D,20061107,000000,23.7209,23.7496,23.0668,23.3239,5207504.3823525,0
+NOV.US,D,20061108,000000,23.058,23.8956,23.0351,23.8519,7042578.8415684,0
+NOV.US,D,20061109,000000,23.9997,24.3798,23.6425,23.698,7053886.5266769,0
+NOV.US,D,20061110,000000,23.698,23.705,22.9567,23.2515,4664285.0840958,0
+NOV.US,D,20061113,000000,22.9637,23.2742,22.8813,23.0511,5231418.5946746,0
+NOV.US,D,20061114,000000,23.0668,23.1035,22.801,22.9785,5765121.7836669,0
+NOV.US,D,20061115,000000,23.1741,23.6752,22.9637,23.5958,6496790.0728942,0
+NOV.US,D,20061116,000000,23.8826,23.9383,22.6609,22.6759,6891411.3549043,0
+NOV.US,D,20061117,000000,22.6759,22.93,22.1946,22.914,8328513.1365772,0
+NOV.US,D,20061120,000000,22.7413,23.1035,22.4754,22.8247,5919633.6124157,0
+NOV.US,D,20061121,000000,22.9051,23.7119,22.9051,23.6663,5962819.8605056,0
+NOV.US,D,20061122,000000,23.6663,23.9383,23.1284,23.581,5640180.0250654,0
+NOV.US,D,20061124,000000,23.581,23.975,23.5591,23.5591,1765658.4525217,0
+NOV.US,D,20061127,000000,23.8609,24.1347,23.581,23.7496,6494471.5037056,0
+NOV.US,D,20061128,000000,23.975,24.5754,23.969,24.3719,7390666.5104976,0
+NOV.US,D,20061129,000000,24.5833,25.4179,24.5347,25.3077,7114302.3334612,0
+NOV.US,D,20061130,000000,25.4884,25.4973,24.9266,25.276,5113417.4291072,0
+NOV.US,D,20061201,000000,24.9138,25.6939,24.8432,25.5975,6656951.7136553,0
+NOV.US,D,20061204,000000,25.4001,25.7653,25.2274,25.7335,5584908.1972935,0
+NOV.US,D,20061205,000000,25.8874,26.0699,25.3247,25.5122,6124273.2899239,0
+NOV.US,D,20061206,000000,25.4467,25.7017,25.2512,25.4398,4823418.93669,0
+NOV.US,D,20061207,000000,25.4398,25.4973,24.8522,25.2105,5177171.5321635,0
+NOV.US,D,20061208,000000,25.543,25.6879,25.134,25.2274,4018746.4509028,0
+NOV.US,D,20061211,000000,25.2274,25.3008,24.8722,25.0349,3349300.6588359,0
+NOV.US,D,20061212,000000,25.4646,25.7424,24.9585,25.2016,6992442.9317255,0
+NOV.US,D,20061213,000000,25.3604,25.8814,25.3157,25.5807,5378980.7616703,0
+NOV.US,D,20061214,000000,25.7424,26.0699,25.6482,25.8814,6219646.9936488,0
+NOV.US,D,20061215,000000,25.8814,25.8814,25.2601,25.4725,5246069.6142323,0
+NOV.US,D,20061218,000000,25.269,25.3841,23.8419,23.9046,9036783.1228368,0
+NOV.US,D,20061219,000000,23.8746,24.5594,23.6187,24.4007,6833565.0185376,0
+NOV.US,D,20061220,000000,24.357,24.5347,23.8906,23.9293,4671229.7076717,0
+NOV.US,D,20061221,000000,24.0384,24.2021,23.6505,23.8906,4581248.8689173,0
+NOV.US,D,20061222,000000,23.8906,24.0216,23.4866,23.6584,4605921.8307392,0
+NOV.US,D,20061226,000000,23.6752,23.7556,23.1035,23.3934,3207645.2508944,0
+NOV.US,D,20061227,000000,23.5591,23.7119,23.1741,23.6912,2850811.3061906,0
+NOV.US,D,20061228,000000,23.573,23.7814,23.3239,23.6912,3820021.5935327,0
+NOV.US,D,20061229,000000,23.5591,23.6038,23.1741,23.2445,4720072.8212221,0
+NOV.US,D,20070103,000000,23.5423,23.5423,21.8691,22.1339,12958098.27841,0
+NOV.US,D,20070104,000000,22.1339,22.1339,21.1168,21.3152,10817346.519052,0
+NOV.US,D,20070105,000000,21.3152,21.5901,21.1326,21.4076,9945577.6033943,0
+NOV.US,D,20070108,000000,21.5823,21.9275,21.3837,21.5981,8559376.5268769,0
+NOV.US,D,20070109,000000,21.4164,21.5028,20.7784,21.1913,11913819.149455,0
+NOV.US,D,20070110,000000,21.1614,21.223,20.8955,20.95,8927520.1719601,0
+NOV.US,D,20070111,000000,20.9035,21.3996,20.4211,20.5154,10414754.84057,0
+NOV.US,D,20070112,000000,20.5858,21.3232,20.5392,21.2904,7113273.5376587,0
+NOV.US,D,20070116,000000,21.1913,21.4939,20.9956,21.2537,9248362.3857433,0
+NOV.US,D,20070117,000000,21.2537,21.8224,21.2309,21.6963,7192200.61544,0
+NOV.US,D,20070118,000000,21.8988,21.9692,21.2845,21.3837,6398323.9359488,0
+NOV.US,D,20070119,000000,21.4701,22.1796,21.3927,22.1172,6103443.4497381,0
+NOV.US,D,20070122,000000,22.6461,22.7493,22.0775,22.2809,9125479.2263823,0
+NOV.US,D,20070123,000000,22.5141,23.2822,22.5141,23.1354,6975734.3205627,0
+NOV.US,D,20070124,000000,22.9497,23.0887,22.528,22.8564,7070085.274298,0
+NOV.US,D,20070125,000000,22.8654,22.8654,22.1727,22.26,5323197.0550859,0
+NOV.US,D,20070126,000000,22.3821,22.5816,22.1409,22.2173,6059740.2846585,0
+NOV.US,D,20070129,000000,22.2173,22.3741,21.8382,21.8898,5713191.2750735,0
+NOV.US,D,20070130,000000,21.9604,22.801,21.9604,22.6461,6948228.8954685,0
+NOV.US,D,20070131,000000,22.5141,23.1741,22.3741,23.0431,7499415.5672907,0
+NOV.US,D,20070201,000000,23.1443,23.1988,22.6838,22.8327,5563312.5541601,0
+NOV.US,D,20070202,000000,22.9727,23.2515,22.6759,23.0261,5068939.3923603,0
+NOV.US,D,20070205,000000,23.0887,23.181,22.7324,22.8098,5291062.5526983,0
+NOV.US,D,20070206,000000,23.9383,25.1113,23.9383,24.9585,25572461.873068,0
+NOV.US,D,20070207,000000,25.3464,25.6482,24.881,25.1173,12032071.216251,0
+NOV.US,D,20070208,000000,25.1173,26.0163,25.0865,25.8725,10066918.072869,0
+NOV.US,D,20070209,000000,25.8308,25.9211,25.141,25.283,7664209.3082519,0
+NOV.US,D,20070212,000000,24.8969,25.5975,24.8969,25.276,6053653.1588573,0
+NOV.US,D,20070213,000000,25.8188,26.2326,25.6164,26.2326,7224217.2244791,0
+NOV.US,D,20070214,000000,26.2326,26.3727,25.8308,26.194,7132946.6123386,0
+NOV.US,D,20070215,000000,26.194,26.194,25.672,25.9458,7666082.5025681,0
+NOV.US,D,20070216,000000,25.938,25.9548,25.6879,25.7584,6155374.9659671,0
+NOV.US,D,20070220,000000,25.6482,25.7177,25.3306,25.3534,6665947.8830235,0
+NOV.US,D,20070221,000000,25.269,25.7811,25.2194,25.7653,6909148.7618696,0
+NOV.US,D,20070222,000000,25.6879,26.4064,25.4884,26.2635,6291631.4631252,0
+NOV.US,D,20070223,000000,26.46,26.7438,26.2506,26.5434,6505526.2723142,0
+NOV.US,D,20070226,000000,26.6286,26.9869,26.5274,26.7438,5489808.5704131,0
+NOV.US,D,20070227,000000,26.2189,26.6515,25.5807,25.7722,10307812.474153,0
+NOV.US,D,20070228,000000,25.7722,26.5889,25.7177,26.46,11291158.879334,0
+NOV.US,D,20070301,000000,26.0472,27.1111,25.7653,26.7676,10421921.143946,0
+NOV.US,D,20070302,000000,26.7676,26.8252,25.8397,26.0551,7526669.0835204,0
+NOV.US,D,20070305,000000,25.7424,26.2763,25.4556,25.7335,8205373.0301744,0
+NOV.US,D,20070306,000000,26.0789,26.9801,26.0789,26.7835,8686117.9224062,0
+NOV.US,D,20070307,000000,26.7745,27.8523,26.6515,27.4763,10003420.916855,0
+NOV.US,D,20070308,000000,27.6549,28.2185,27.5546,27.9456,8918011.1161439,0
+NOV.US,D,20070309,000000,27.9655,28.0459,27.3631,27.5864,6357619.4939918,0
+NOV.US,D,20070312,000000,27.3085,27.5387,27.1348,27.5387,6596693.0980025,0
+NOV.US,D,20070313,000000,27.7174,28.3695,27.4236,27.5298,14742437.284685,0
+NOV.US,D,20070314,000000,27.6697,28.4954,27.5467,28.2562,8708476.3455815,0
+NOV.US,D,20070315,000000,28.1947,28.2503,27.7025,27.8523,6390610.4865186,0
+NOV.US,D,20070316,000000,28.0777,28.1708,27.6022,27.7025,6804773.8505992,0
+NOV.US,D,20070319,000000,28.1252,28.808,28.1252,28.6294,6127738.5482635,0
+NOV.US,D,20070320,000000,28.5659,28.9708,27.9655,28.3862,11222900.64578,0
+NOV.US,D,20070321,000000,28.5371,29.592,28.4865,29.3281,8194732.3997391,0
+NOV.US,D,20070322,000000,29.5622,29.7578,29.1574,29.221,9001173.2857547,0
+NOV.US,D,20070323,000000,29.221,29.4769,29.1336,29.3925,7046943.918372,0
+NOV.US,D,20070326,000000,29.5862,29.7111,28.9946,29.6714,7196055.828702,0
+NOV.US,D,20070327,000000,29.6377,29.6377,29.1653,29.5622,5401990.1173514,0
+NOV.US,D,20070328,000000,29.8124,30.0129,29.4164,29.5622,7155515.6313245,0
+NOV.US,D,20070329,000000,29.9285,30.122,29.205,29.9057,7930271.4203668,0
+NOV.US,D,20070330,000000,29.9057,29.99,29.4293,29.5543,5117261.5583789,0
+NOV.US,D,20070402,000000,29.4848,29.7658,29.0889,29.7111,8767025.0038622,0
+NOV.US,D,20070403,000000,29.7111,29.8729,29.212,29.8273,5572821.6099762,0
+NOV.US,D,20070404,000000,29.6377,30.3234,29.5465,30.1616,6292145.3572088,0
+NOV.US,D,20070405,000000,30.776,30.776,30.0129,30.3314,5617367.1582988,0
+NOV.US,D,20070409,000000,30.2679,30.776,30.1062,30.252,4982191.0481547,0
+NOV.US,D,20070410,000000,30.1766,31.1492,30.1766,31.1412,6449788.9169608,0
+NOV.US,D,20070411,000000,31.1412,31.1412,30.393,30.5666,7523331.7948839,0
+NOV.US,D,20070412,000000,30.6917,31.6851,30.6917,31.563,7905413.0536206,0
+NOV.US,D,20070413,000000,31.5849,31.6761,31.2504,31.6007,6176139.3098478,0
+NOV.US,D,20070416,000000,30.9755,31.958,30.9755,31.9262,5689637.7962452,0
+NOV.US,D,20070417,000000,32.0047,32.1793,31.2842,31.4607,7215887.1021487,0
+NOV.US,D,20070418,000000,30.8534,30.8832,29.9057,30.2013,12982183.78876,0
+NOV.US,D,20070419,000000,30.393,30.393,29.5622,29.7578,5929832.8985205,0
+NOV.US,D,20070420,000000,30.1926,30.2917,29.7886,30.1151,5786079.5935557,0
+NOV.US,D,20070423,000000,30.4714,31.039,30.3483,30.6598,7559523.037625,0
+NOV.US,D,20070424,000000,30.4009,30.767,30.0218,30.2093,7694546.1889828,0
+NOV.US,D,20070425,000000,30.5279,31.2425,30.4951,30.9288,8692431.7661854,0
+NOV.US,D,20070426,000000,31.2355,31.57,30.4009,31.4677,9000265.4062072,0
+NOV.US,D,20070427,000000,32.0989,33.3841,31.6701,32.9256,19753629.088953,0
+NOV.US,D,20070430,000000,32.9763,33.1559,32.2171,32.2398,10711906.537102,0
+NOV.US,D,20070501,000000,32.2171,33.1162,31.8548,33.0943,10200258.473012,0
+NOV.US,D,20070502,000000,33.4436,33.909,33.0943,33.6599,8534928.2677621,0
+NOV.US,D,20070503,000000,33.6599,34.447,33.3911,34.1304,7402076.9744228,0
+NOV.US,D,20070504,000000,34.2922,34.447,33.2551,33.4515,12142900.032629,0
+NOV.US,D,20070507,000000,33.4515,33.7403,33.1945,33.6242,5042143.3426285,0
+NOV.US,D,20070508,000000,33.6242,34.3706,32.9841,34.307,9362639.3306585,0
+NOV.US,D,20070509,000000,34.307,34.3547,33.4675,34.3547,8374291.0230648,0
+NOV.US,D,20070510,000000,34.4331,34.4648,33.4932,33.5836,6209157.5085321,0
+NOV.US,D,20070511,000000,33.8188,34.9323,33.5836,34.8459,6899533.9043304,0
+NOV.US,D,20070514,000000,34.962,35.1069,34.3309,34.7209,6206852.0386046,0
+NOV.US,D,20070515,000000,34.5383,35.0553,34.2614,34.4411,7408437.169433,0
+NOV.US,D,20070516,000000,34.6168,34.7209,33.6679,34.307,6285205.7718102,0
+NOV.US,D,20070517,000000,34.1999,35.0474,34.0748,34.9243,7144954.6040903,0
+NOV.US,D,20070518,000000,35.5217,35.8255,35.2648,35.8255,7575660.3194831,0
+NOV.US,D,20070521,000000,36.4796,36.4796,35.6221,35.9644,7638377.5656534,0
+NOV.US,D,20070522,000000,35.8095,36.0994,34.9848,35.0682,6438412.7126411,0
+NOV.US,D,20070523,000000,35.1942,35.8393,35.0682,35.2399,7830126.5627486,0
+NOV.US,D,20070524,000000,35.3273,35.7321,33.6769,33.8952,10020239.360282,0
+NOV.US,D,20070525,000000,34.2773,34.8936,34.2773,34.8609,6449198.4425824,0
+NOV.US,D,20070529,000000,34.6098,35.1159,34.4648,34.6485,5277239.8094868,0
+NOV.US,D,20070530,000000,34.3834,35.6538,34.3309,35.5903,6662239.7845384,0
+NOV.US,D,20070531,000000,35.5903,36.5153,35.3421,35.886,14549728.010999,0
+NOV.US,D,20070601,000000,35.9088,36.8149,35.886,36.3752,5912464.2861328,0
+NOV.US,D,20070604,000000,36.3752,37.2555,36.3385,37.1245,6020034.4094402,0
+NOV.US,D,20070605,000000,37.7786,37.7786,36.935,37.2863,6895009.6211245,0
+NOV.US,D,20070606,000000,37.2327,37.2863,36.3137,36.7484,5793473.6225456,0
+NOV.US,D,20070607,000000,36.5946,37.3548,36.3604,36.5153,9628725.6260243,0
+NOV.US,D,20070608,000000,36.2829,36.6333,35.9088,36.6114,6140350.1136544,0
+NOV.US,D,20070611,000000,36.8794,37.6296,36.7712,37.0849,5628595.240206,0
+NOV.US,D,20070612,000000,37.0849,37.716,36.8794,36.9588,9471560.6931148,0
+NOV.US,D,20070613,000000,37.2952,38.904,37.2009,38.6985,11425505.907299,0
+NOV.US,D,20070614,000000,38.9893,40.2904,38.9129,40.1534,12404848.976806,0
+NOV.US,D,20070615,000000,40.5792,40.9662,40.476,40.6874,10461448.667689,0
+NOV.US,D,20070618,000000,40.612,40.7121,39.5748,40.5306,7378328.0143158,0
+NOV.US,D,20070619,000000,40.5306,41.383,40.206,40.9038,6134810.133907,0
+NOV.US,D,20070620,000000,41.1141,41.6341,39.0915,39.2086,11207989.656274,0
+NOV.US,D,20070621,000000,39.3992,40.8263,39.3118,40.7905,10103006.536794,0
+NOV.US,D,20070622,000000,40.7905,41.39,40.3589,41.39,10059976.472199,0
+NOV.US,D,20070625,000000,40.8501,40.9335,39.7842,40.0909,7884528.8011202,0
+NOV.US,D,20070626,000000,40.067,40.1752,38.4951,38.7283,8622178.4144256,0
+NOV.US,D,20070627,000000,37.9404,39.9381,37.6386,39.9312,10246329.581418,0
+NOV.US,D,20070628,000000,40.2239,40.5236,38.8523,39.0994,7075108.3370556,0
+NOV.US,D,20070629,000000,39.7048,40.2735,39.2176,39.6046,5809344.888643,0
+NOV.US,D,20070702,000000,39.6115,41.4177,39.6115,41.4039,8577731.6143779,0
+NOV.US,D,20070703,000000,41.4039,41.6887,41.0665,41.4724,4623666.2911527,0
+NOV.US,D,20070705,000000,41.649,41.791,40.2814,41.1211,8103567.5893216,0
+NOV.US,D,20070706,000000,41.5646,42.3903,41.4177,41.8385,7289341.7117582,0
+NOV.US,D,20070709,000000,41.91,42.4618,41.5806,41.7204,6710933.7680411,0
+NOV.US,D,20070710,000000,41.6183,41.8851,41.0436,41.39,7329440.5648051,0
+NOV.US,D,20070711,000000,40.9425,41.7204,40.6784,41.656,5930772.0147673,0
+NOV.US,D,20070712,000000,41.8307,42.3129,41.656,42.0718,6389177.6288976,0
+NOV.US,D,20070713,000000,41.7046,42.5521,41.4177,42.4995,5358286.9522716,0
+NOV.US,D,20070716,000000,42.6474,43.0047,42.0271,42.8439,6645123.0810151,0
+NOV.US,D,20070717,000000,43.0494,43.3332,42.0558,42.7655,9028273.6413948,0
+NOV.US,D,20070718,000000,42.5689,43.9455,42.5065,43.8939,8446517.3250511,0
+NOV.US,D,20070719,000000,44.2641,44.6471,43.9455,44.5409,8228340.0651662,0
+NOV.US,D,20070720,000000,44.8395,44.9488,44.0854,44.7255,7944172.7591438,0
+NOV.US,D,20070723,000000,45.2862,45.3477,43.5713,44.4863,8084724.806259,0
+NOV.US,D,20070724,000000,43.9862,44.1697,42.3576,42.6782,8315014.8519832,0
+NOV.US,D,20070725,000000,44.524,47.2701,43.2151,47.0755,23380207.850186,0
+NOV.US,D,20070726,000000,46.7063,47.6343,45.2157,46.7927,15000006.037525,0
+NOV.US,D,20070727,000000,46.6766,47.2373,44.7384,44.8465,9876339.9481761,0
+NOV.US,D,20070730,000000,45.0342,45.8916,43.7459,45.5869,10106456.680601,0
+NOV.US,D,20070731,000000,45.9769,47.2532,45.5621,45.6326,8510528.3751492,0
+NOV.US,D,20070801,000000,45.5016,46.5069,43.2091,44.3751,14453082.671325,0
+NOV.US,D,20070802,000000,44.3891,45.0043,42.5452,43.4711,11499398.838332,0
+NOV.US,D,20070803,000000,43.342,44.0705,41.5517,41.7126,10280718.164326,0
+NOV.US,D,20070806,000000,41.6887,41.9884,39.3495,41.9497,11607954.429118,0
+NOV.US,D,20070807,000000,41.2243,45.0262,40.7905,44.6014,13452356.569768,0
+NOV.US,D,20070808,000000,44.9885,45.4092,43.0572,43.3649,9943892.8369087,0
+NOV.US,D,20070809,000000,42.1422,43.357,41.7126,42.1572,9804230.5319028,0
+NOV.US,D,20070810,000000,41.9735,44.3424,40.6784,44.2034,9595340.6480334,0
+NOV.US,D,20070813,000000,44.8715,45.7437,43.7222,44.3891,7050806.1850821,0
+NOV.US,D,20070814,000000,44.6868,45.3864,43.8939,43.9296,6198899.7795709,0
+NOV.US,D,20070815,000000,43.9613,44.3424,41.6341,41.7274,8849518.1035292,0
+NOV.US,D,20070816,000000,40.8828,41.6887,37.1622,39.1868,17437189.034065,0
+NOV.US,D,20070817,000000,41.1299,41.6807,39.3654,41.2858,10080033.455989,0
+NOV.US,D,20070820,000000,41.3026,42.7883,40.3062,42.3496,7970649.3884354,0
+NOV.US,D,20070821,000000,41.9665,43.1515,41.2718,42.3049,7905865.4819412,0
+NOV.US,D,20070822,000000,42.7496,43.2558,42.2464,43.1198,5511893.9243793,0
+NOV.US,D,20070823,000000,43.3332,44.664,43.3023,44.3751,9793637.260334,0
+NOV.US,D,20070824,000000,44.3057,46.0891,44.132,45.9769,6714790.9965738,0
+NOV.US,D,20070827,000000,45.58,46.0652,44.8715,45.6326,5968274.1912392,0
+NOV.US,D,20070828,000000,45.4401,45.8062,44.4129,44.6798,7246187.708003,0
+NOV.US,D,20070829,000000,45.2157,46.9484,44.6798,46.6459,6902210.1841066,0
+NOV.US,D,20070830,000000,46.1049,47.1104,46.0652,46.8652,6463879.6912039,0
+NOV.US,D,20070831,000000,47.6879,50.0548,47.4636,48.6396,10020388.49033,0
+NOV.US,D,20070904,000000,48.7865,50.9004,48.3865,50.3089,11850315.947627,0
+NOV.US,D,20070905,000000,50.0082,50.3009,49.0346,49.9288,8112577.8655862,0
+NOV.US,D,20070906,000000,50.1629,51.2596,50.1629,50.9648,6932798.9737018,0
+NOV.US,D,20070907,000000,49.7729,50.3883,48.8023,49.3541,7704054.2371634,0
+NOV.US,D,20070910,000000,49.243,50.2712,48.078,49.639,7857788.1713387,0
+NOV.US,D,20070911,000000,49.8673,52.2471,49.4087,52.0377,9097455.8766628,0
+NOV.US,D,20070912,000000,51.6744,52.2232,51.3132,51.7271,7058773.5586477,0
+NOV.US,D,20070913,000000,51.6952,52.0834,50.0925,50.7237,8034959.7062646,0
+NOV.US,D,20070914,000000,50.154,50.9152,49.6767,50.7703,6919691.6516655,0
+NOV.US,D,20070917,000000,50.7148,51.1505,49.9755,50.3247,4557812.2758021,0
+NOV.US,D,20070918,000000,50.5341,51.5842,49.8434,51.4909,8086594.9776689,0
+NOV.US,D,20070919,000000,52.0594,52.1776,51.4462,51.7558,7024300.3343622,0
+NOV.US,D,20070920,000000,51.8044,53.3685,51.4849,53.2584,6547693.800956,0
+NOV.US,D,20070921,000000,53.9193,55.2332,53.2584,54.9554,9764807.8022483,0
+NOV.US,D,20070924,000000,55.135,55.3216,53.3208,54.215,6067200.8175888,0
+NOV.US,D,20070925,000000,53.2345,54.1476,52.3482,54.0285,5070738.0216526,0
+NOV.US,D,20070926,000000,54.5584,55.8575,53.3914,55.7484,8096620.950475,0
+NOV.US,D,20070927,000000,56.4252,56.9531,55.6243,55.9805,6716590.6335017,0
+NOV.US,D,20070928,000000,56.4082,57.0335,54.4591,54.9097,7496333.2104251,0
+NOV.US,D,20071001,000000,55.1658,56.1831,54.5346,55.7801,5933957.1504497,0
+NOV.US,D,20071002,000000,54.7182,56.0202,53.6792,55.8505,6306348.9866233,0
+NOV.US,D,20071003,000000,55.8575,56.189,54.346,55.6243,4683312.2644472,0
+NOV.US,D,20071004,000000,55.6292,56.8301,54.1923,56.7447,4410284.3684119,0
+NOV.US,D,20071005,000000,57.0166,58.6581,56.3845,58.3157,5770394.7400181,0
+NOV.US,D,20071008,000000,57.7927,58.2066,56.3199,56.4569,4619824.1771517,0
+NOV.US,D,20071009,000000,56.9849,57.6856,56.3845,57.5645,4054611.2197556,0
+NOV.US,D,20071010,000000,57.1874,59.0779,57.0166,58.8516,5290924.5066405,0
+NOV.US,D,20071011,000000,60.113,61.6136,56.2455,58.5331,8054947.1632074,0
+NOV.US,D,20071012,000000,58.9539,59.7161,58.1738,59.5811,4527590.2655135,0
+NOV.US,D,20071015,000000,61.4419,62.3142,59.8957,60.247,5857545.1307712,0
+NOV.US,D,20071016,000000,60.3155,60.4216,58.8814,59.2913,4625852.8600964,0
+NOV.US,D,20071017,000000,60.113,60.2986,57.3748,57.7997,5391815.0144976,0
+NOV.US,D,20071018,000000,57.7927,58.7266,56.6197,58.3861,4622509.5256471,0
+NOV.US,D,20071019,000000,57.6062,57.6806,52.8405,53.048,12436209.615161,0
+NOV.US,D,20071022,000000,51.4462,54.0831,49.6926,52.8405,11283980.484332,0
+NOV.US,D,20071023,000000,54.1644,57.108,52.8822,56.8211,7859909.2439775,0
+NOV.US,D,20071024,000000,57.3748,58.8993,53.4281,55.8347,12472333.346327,0
+NOV.US,D,20071025,000000,55.3365,57.3352,54.9157,56.4332,7287352.6393644,0
+NOV.US,D,20071026,000000,57.6479,57.8473,54.6121,55.0943,6711192.7303538,0
+NOV.US,D,20071029,000000,55.5528,56.8469,55.2989,56.6048,6828427.0853379,0
+NOV.US,D,20071030,000000,56.1254,56.6197,53.0807,53.2673,7404424.7650397,0
+NOV.US,D,20071031,000000,54.338,55.928,53.6563,55.6531,7838637.051826,0
+NOV.US,D,20071101,000000,54.751,55.7414,53.3547,53.4598,8671594.8725516,0
+NOV.US,D,20071102,000000,54.7122,56.4162,53.3844,56.2306,7098105.6011111,0
+NOV.US,D,20071105,000000,55.4704,56.0054,54.3797,55.6372,5101859.8504051,0
+NOV.US,D,20071106,000000,56.6197,60.0197,56.6197,59.9344,7290704.0348973,0
+NOV.US,D,20071107,000000,59.6525,60.6171,57.0405,57.0405,7537994.9060672,0
+NOV.US,D,20071108,000000,57.9267,58.266,53.4438,55.1261,9759389.7463911,0
+NOV.US,D,20071109,000000,53.3547,55.4616,52.5121,54.0522,6780444.4924684,0
+NOV.US,D,20071112,000000,53.835,53.835,48.6535,48.6932,10565652.28093,0
+NOV.US,D,20071113,000000,48.5195,49.8514,47.9976,49.3204,11929298.445359,0
+NOV.US,D,20071114,000000,50.8011,51.6814,49.7005,50.0628,8499626.7671303,0
+NOV.US,D,20071115,000000,49.9595,50.03,47.3316,47.9449,8022252.4155052,0
+NOV.US,D,20071116,000000,48.9016,49.0803,46.3958,48.9721,14004017.83789,0
+NOV.US,D,20071119,000000,48.7091,50.2563,47.9846,49.6628,8050407.7654696,0
+NOV.US,D,20071120,000000,49.905,52.0447,49.905,51.6248,7448802.0382408,0
+NOV.US,D,20071121,000000,50.9152,51.6814,49.6628,50.279,4622479.2965832,0
+NOV.US,D,20071123,000000,50.7148,51.8044,49.6628,51.7191,2117028.9977727,0
+NOV.US,D,20071126,000000,51.8283,53.0251,50.6601,50.8477,6585887.215352,0
+NOV.US,D,20071127,000000,50.4737,50.4737,47.7256,49.0952,7120758.25384,0
+NOV.US,D,20071128,000000,49.3373,51.1594,49.3373,50.428,5631672.5588943,0
+NOV.US,D,20071129,000000,51.1415,53.569,51.1415,52.8465,7233865.3339885,0
+NOV.US,D,20071130,000000,53.5839,53.5839,51.1912,51.7876,5460326.1645507,0
+NOV.US,D,20071203,000000,51.5146,53.9352,51.1594,53.7516,5357036.4766683,0
+NOV.US,D,20071204,000000,53.5462,54.3003,52.7383,54.0066,4566107.1308915,0
+NOV.US,D,20071205,000000,54.6498,55.5528,53.6474,54.5514,4574544.0625804,0
+NOV.US,D,20071206,000000,54.6418,56.1165,54.224,55.8575,4386423.560769,0
+NOV.US,D,20071207,000000,55.8575,56.1374,54.7678,55.8733,3751289.7713143,0
+NOV.US,D,20071210,000000,56.1374,56.8668,55.5687,56.1751,3598024.3876269,0
+NOV.US,D,20071211,000000,56.7377,57.2965,54.8929,55.0031,5569577.0238017,0
+NOV.US,D,20071212,000000,56.3845,57.4058,55.8049,57.0166,6322956.8342403,0
+NOV.US,D,20071213,000000,56.8469,58.4577,56.3765,58.2523,5740238.2260341,0
+NOV.US,D,20071214,000000,58.2602,59.5344,58.0031,58.7981,7111569.6260994,0
+NOV.US,D,20071217,000000,56.4856,56.8469,51.7717,53.7179,23735961.609678,0
+NOV.US,D,20071218,000000,54.9951,55.5837,51.7966,52.9706,14483757.109934,0
+NOV.US,D,20071219,000000,53.4121,53.958,52.4515,52.657,8729588.3236952,0
+NOV.US,D,20071220,000000,53.1967,53.6563,52.2391,53.4438,8309857.7737098,0
+NOV.US,D,20071221,000000,54.1326,55.4616,54.0592,55.3136,9653035.8390815,0
+NOV.US,D,20071224,000000,55.4764,56.3993,54.9791,56.2455,1662409.0700577,0
+NOV.US,D,20071226,000000,56.4082,57.2092,55.6759,56.969,3700999.6932463,0
+NOV.US,D,20071227,000000,57.3591,57.3591,55.8655,56.0451,4362801.5627295,0
+NOV.US,D,20071228,000000,56.1601,57.2092,56.0848,56.5204,3806655.3091837,0
+NOV.US,D,20071231,000000,56.9074,56.9074,55.661,55.8288,3055906.4349258,0
+NOV.US,D,20080102,000000,56.4252,57.4692,55.2739,57.2717,5898432.9623816,0
+NOV.US,D,20080103,000000,57.5595,59.1544,57.4762,58.3704,5797342.942704,0
+NOV.US,D,20080104,000000,57.4552,57.9724,56.3518,56.4699,5704422.8313189,0
+NOV.US,D,20080107,000000,56.9621,56.9928,53.6474,54.6656,6317527.6943932,0
+NOV.US,D,20080108,000000,54.9464,56.7447,54.0672,54.0672,7267970.7713318,0
+NOV.US,D,20080109,000000,54.0066,55.9428,53.5085,55.3533,6330861.7344075,0
+NOV.US,D,20080110,000000,54.9385,55.1509,53.1184,54.8314,6922790.1306986,0
+NOV.US,D,20080111,000000,54.4344,55.2899,52.4942,53.0638,6412476.175955,0
+NOV.US,D,20080114,000000,53.5759,55.2899,53.5759,55.1728,4635316.5723168,0
+NOV.US,D,20080115,000000,54.5048,54.5048,51.9206,51.9206,6768139.2482566,0
+NOV.US,D,20080116,000000,50.691,51.1832,47.2701,48.7478,9882974.2200308,0
+NOV.US,D,20080117,000000,49.7729,49.9436,44.3891,45.6167,11141688.25078,0
+NOV.US,D,20080118,000000,45.1533,46.5784,42.4151,45.2525,12726609.14649,0
+NOV.US,D,20080122,000000,39.9549,45.9154,39.9003,44.1627,12358227.69944,0
+NOV.US,D,20080123,000000,42.1333,44.6322,40.7508,44.3504,13216063.031985,0
+NOV.US,D,20080124,000000,45.1949,49.4008,44.8465,49.2271,13764340.66024,0
+NOV.US,D,20080125,000000,50.434,51.609,47.3395,48.3101,9417591.7379901,0
+NOV.US,D,20080128,000000,48.3101,50.0161,46.7312,49.4643,5607629.3692336,0
+NOV.US,D,20080129,000000,49.8731,50.0756,47.7812,48.724,6548968.4598103,0
+NOV.US,D,20080130,000000,48.4272,50.0459,47.2989,48.4808,7675920.0475435,0
+NOV.US,D,20080131,000000,47.0517,47.0517,45.4788,45.7527,14225842.738133,0
+NOV.US,D,20080201,000000,46.0802,47.8843,45.711,47.6422,7441711.3075236,0
+NOV.US,D,20080204,000000,48.3865,49.8434,47.6253,48.8788,6004050.2881716,0
+NOV.US,D,20080205,000000,47.5181,48.2109,46.4583,47.1104,7873435.7423643,0
+NOV.US,D,20080206,000000,47.8754,48.7558,43.3649,43.9613,13770832.855494,0
+NOV.US,D,20080207,000000,43.7459,45.5869,42.4072,44.6094,11916938.788832,0
+NOV.US,D,20080208,000000,45.1393,45.9154,42.9431,43.5157,10575890.864819,0
+NOV.US,D,20080211,000000,43.7003,45.837,42.827,45.6743,6406719.554584,0
+NOV.US,D,20080212,000000,45.5948,47.5023,45.5473,46.2172,9238523.8331325,0
+NOV.US,D,20080213,000000,46.8176,48.6396,46.359,48.5612,5864297.2959746,0
+NOV.US,D,20080214,000000,49.0346,49.3849,47.6253,47.8436,6332368.149417,0
+NOV.US,D,20080215,000000,47.5331,48.056,46.0325,47.1431,4312336.1560919,0
+NOV.US,D,20080219,000000,48.5532,49.7084,48.2545,48.7558,6133804.5137199,0
+NOV.US,D,20080220,000000,48.4183,50.4052,47.6799,49.9436,7855287.2201322,0
+NOV.US,D,20080221,000000,49.9208,50.5341,48.2864,48.4729,7739520.9900103,0
+NOV.US,D,20080222,000000,48.9582,49.4177,47.0597,49.2847,5940371.7577746,0
+NOV.US,D,20080225,000000,49.4087,50.419,48.4967,50.2256,5520165.603853,0
+NOV.US,D,20080226,000000,49.9755,51.1832,49.3541,50.8477,5598112.2523338,0
+NOV.US,D,20080227,000000,50.434,50.825,49.0266,49.3611,5779502.7569219,0
+NOV.US,D,20080228,000000,49.6926,50.7872,49.3849,50.0846,4523148.6084151,0
+NOV.US,D,20080229,000000,50.0082,50.0082,47.1104,47.3455,5776175.5446399,0
+NOV.US,D,20080303,000000,47.2452,48.7558,46.0573,47.1431,4562340.5895498,0
+NOV.US,D,20080304,000000,46.6072,47.5718,45.7437,46.9574,7052861.7614162,0
+NOV.US,D,20080305,000000,48.2109,48.8103,47.1104,48.724,5682925.9364601,0
+NOV.US,D,20080306,000000,48.3786,49.4643,47.3455,47.4457,5991063.8823902,0
+NOV.US,D,20080307,000000,47.1034,47.1034,44.7017,45.5621,6627295.9944942,0
+NOV.US,D,20080310,000000,45.5948,45.7527,44.1945,44.2898,6843938.6255766,0
+NOV.US,D,20080311,000000,45.1612,46.7381,44.7671,46.6329,6500146.5066043,0
+NOV.US,D,20080312,000000,46.7381,47.4229,45.4649,45.8995,5902928.0241593,0
+NOV.US,D,20080313,000000,45.696,47.0667,43.6338,46.7848,6519838.726358,0
+NOV.US,D,20080314,000000,47.152,47.2701,44.6868,45.7269,5851309.8825578,0
+NOV.US,D,20080317,000000,44.141,44.7314,41.0506,42.3049,9331852.0368779,0
+NOV.US,D,20080318,000000,43.4542,44.3751,42.6474,44.0626,8114410.754484,0
+NOV.US,D,20080319,000000,43.8542,43.9862,39.6909,39.7048,12119355.62252,0
+NOV.US,D,20080320,000000,39.1699,39.7048,37.5742,39.1302,14746470.849423,0
+NOV.US,D,20080324,000000,39.2235,41.6033,39.0915,40.9335,7520692.7976196,0
+NOV.US,D,20080325,000000,40.9425,43.1198,40.9425,42.8597,7148124.6252409,0
+NOV.US,D,20080326,000000,42.7258,44.8715,42.6395,43.738,7860907.8107164,0
+NOV.US,D,20080327,000000,44.398,44.4218,42.812,42.9352,4616802.2784135,0
+NOV.US,D,20080328,000000,42.7029,44.0784,42.4905,43.1267,3661296.8409345,0
+NOV.US,D,20080331,000000,43.1198,44.8008,43.0127,44.3673,7222886.1380393,0
+NOV.US,D,20080401,000000,44.3751,45.8131,43.1674,45.7269,6864427.8849775,0
+NOV.US,D,20080402,000000,45.9769,47.6502,45.1393,47.2869,6377363.1031537,0
+NOV.US,D,20080403,000000,47.1104,49.3204,46.0573,48.9721,11198939.074592,0
+NOV.US,D,20080404,000000,48.9492,51.2438,48.9492,50.3426,13447163.216617,0
+NOV.US,D,20080407,000000,51.5772,51.5772,49.9675,50.3009,13182134.938482,0
+NOV.US,D,20080408,000000,50.0459,52.0297,49.4008,51.5464,8771438.4471678,0
+NOV.US,D,20080409,000000,51.5543,53.5759,51.4006,52.9239,10381599.603463,0
+NOV.US,D,20080410,000000,52.7155,53.3377,52.0535,53.3208,7636417.7146878,0
+NOV.US,D,20080411,000000,52.5816,52.8068,51.0472,51.2835,5261827.0175229,0
+NOV.US,D,20080414,000000,51.2963,52.9159,50.9152,52.8316,6962326.72316,0
+NOV.US,D,20080415,000000,53.0162,53.4598,51.868,53.1263,6285666.2612145,0
+NOV.US,D,20080416,000000,54.1476,55.4823,53.039,55.2402,7085246.1573975,0
+NOV.US,D,20080417,000000,54.9713,55.8655,53.5164,54.6121,5195380.512523,0
+NOV.US,D,20080418,000000,55.2243,56.9928,54.3877,56.2763,6820879.8957581,0
+NOV.US,D,20080421,000000,56.977,57.6229,55.3603,57.4552,19370959.371109,0
+NOV.US,D,20080422,000000,57.2647,57.5645,55.8575,56.6048,6314436.2688083,0
+NOV.US,D,20080423,000000,56.9283,57.1874,55.0655,55.9508,7392043.9481686,0
+NOV.US,D,20080424,000000,55.4823,55.9359,53.1967,55.405,7460558.1211281,0
+NOV.US,D,20080425,000000,54.9157,56.5899,54.8314,55.6243,5367988.4664602,0
+NOV.US,D,20080428,000000,55.9805,55.9805,53.2891,54.2389,7180619.8611225,0
+NOV.US,D,20080429,000000,53.3993,53.6792,52.1538,52.2788,6497482.3184537,0
+NOV.US,D,20080430,000000,52.1607,53.3764,50.2256,52.0207,14878867.095142,0
+NOV.US,D,20080501,000000,51.868,52.2391,48.7478,49.9675,9738775.5401936,0
+NOV.US,D,20080502,000000,50.4964,51.1912,49.63,51.0631,7435364.2117743,0
+NOV.US,D,20080505,000000,51.3459,51.5296,50.1956,50.7148,7573997.7209777,0
+NOV.US,D,20080506,000000,50.5411,52.8752,50.4964,52.4733,7227556.5283866,0
+NOV.US,D,20080507,000000,53.3377,53.4052,51.3052,52.3404,7128388.0695271,0
+NOV.US,D,20080508,000000,52.9329,57.1874,52.5121,57.1,14253150.666677,0
+NOV.US,D,20080509,000000,56.9442,59.3518,56.6197,58.8299,12448983.409861,0
+NOV.US,D,20080512,000000,58.6185,58.7117,57.0335,57.7927,6153969.3145033,0
+NOV.US,D,20080513,000000,58.3067,58.3067,56.0371,57.9426,7337999.4203844,0
+NOV.US,D,20080514,000000,56.9928,57.9803,56.0609,56.2218,7434372.6984838,0
+NOV.US,D,20080515,000000,57.0693,57.9267,55.6292,57.9267,8609551.7345028,0
+NOV.US,D,20080516,000000,59.5037,60.3829,58.5728,60.0366,8816738.7144484,0
+NOV.US,D,20080519,000000,60.5319,60.6727,59.327,59.725,8518026.1905913,0
+NOV.US,D,20080520,000000,60.643,61.5529,59.7408,61.4568,8947958.0419525,0
+NOV.US,D,20080521,000000,62.3757,66.0328,62.2358,63.2858,19784973.605142,0
+NOV.US,D,20080522,000000,64.0886,65.3351,61.427,62.2804,10534835.765723,0
+NOV.US,D,20080523,000000,62.6179,63.7929,60.3075,61.827,6960889.8349969,0
+NOV.US,D,20080527,000000,61.8617,61.9957,59.856,61.2781,6143902.0286436,0
+NOV.US,D,20080528,000000,60.7591,63.3006,59.9036,63.1915,6616008.4620948,0
+NOV.US,D,20080529,000000,63.0138,63.1687,61.0062,61.4647,8561000.835235,0
+NOV.US,D,20080530,000000,62.0105,63.9874,62.0105,63.3185,7840595.8951561,0
+NOV.US,D,20080602,000000,63.1915,65.5406,62.3142,63.6818,7659699.1319424,0
+NOV.US,D,20080603,000000,63.7929,64.695,61.9321,62.1138,8251455.2225702,0
+NOV.US,D,20080604,000000,62.1058,63.4971,61.4042,61.7614,5975907.0298327,0
+NOV.US,D,20080605,000000,62.7589,65.4929,62.1445,65.2865,7615425.6451935,0
+NOV.US,D,20080606,000000,66.1221,67.8232,63.375,63.5131,10059630.853237,0
+NOV.US,D,20080609,000000,64.1293,66.7345,63.3265,65.7827,7019106.9812122,0
+NOV.US,D,20080610,000000,65.751,65.751,62.345,63.4445,7202365.6419393,0
+NOV.US,D,20080611,000000,64.0291,64.8658,62.7112,63.3513,6495540.6049264,0
+NOV.US,D,20080612,000000,62.4314,62.5495,60.8741,61.1322,9737468.6370047,0
+NOV.US,D,20080613,000000,61.5182,63.7602,60.9913,63.1915,6952081.0858241,0
+NOV.US,D,20080616,000000,63.7512,64.4826,63.1687,63.4971,6089269.041752,0
+NOV.US,D,20080617,000000,63.9089,64.5947,63.0357,64.4995,5815393.7242966,0
+NOV.US,D,20080618,000000,63.9546,64.8805,62.6952,64.3279,7118970.7085376,0
+NOV.US,D,20080619,000000,65.0682,65.7193,63.3433,64.182,8663976.1408545,0
+NOV.US,D,20080620,000000,64.4588,65.7053,63.5041,64.2047,8007920.8163875,0
+NOV.US,D,20080623,000000,65.4284,69.9141,64.4668,69.5708,13259207.96702,0
+NOV.US,D,20080624,000000,68.3958,69.269,67.2693,67.8062,8524021.6215658,0
+NOV.US,D,20080625,000000,68.1963,69.153,64.9828,68.366,10296918.927217,0
+NOV.US,D,20080626,000000,68.7738,70.2019,66.6967,67.9085,8577369.8732486,0
+NOV.US,D,20080627,000000,68.7253,69.1669,66.941,67.1861,10340023.556835,0
+NOV.US,D,20080630,000000,67.4262,68.2797,66.914,67.4262,7412476.7799837,0
+NOV.US,D,20080701,000000,67.2615,69.291,65.9018,68.7253,9789974.5054446,0
+NOV.US,D,20080702,000000,69.1063,70.4441,64.9669,65.0375,9912337.7249094,0
+NOV.US,D,20080703,000000,65.1526,66.0328,61.5849,64.6861,7031610.7296093,0
+NOV.US,D,20080707,000000,64.1968,66.2204,61.7614,62.7499,8015456.9219771,0
+NOV.US,D,20080708,000000,61.685,62.4848,58.6055,60.9605,11878616.397098,0
+NOV.US,D,20080709,000000,61.3882,63.2332,59.472,59.5037,7119461.4270056,0
+NOV.US,D,20080710,000000,60.2222,62.4471,59.1245,62.3142,6624215.6528994,0
+NOV.US,D,20080711,000000,62.7499,64.2137,61.8864,63.1687,7866011.4843105,0
+NOV.US,D,20080714,000000,65.0057,66.9051,63.8595,66.5608,9014314.8673966,0
+NOV.US,D,20080715,000000,66.8674,66.8674,62.4084,62.5245,8399677.3907909,0
+NOV.US,D,20080716,000000,61.8547,63.0744,59.7558,60.4376,10947625.722674,0
+NOV.US,D,20080717,000000,60.9526,62.4471,57.0543,58.1381,12542967.584289,0
+NOV.US,D,20080718,000000,58.5728,61.4419,56.9928,59.9959,7774523.2229112,0
+NOV.US,D,20080721,000000,61.0846,62.9603,58.6968,62.8273,6687542.5185215,0
+NOV.US,D,20080722,000000,62.5008,64.0291,59.7408,60.4156,6550134.294035,0
+NOV.US,D,20080723,000000,60.0803,60.4068,55.7881,57.5813,11222764.614993,0
+NOV.US,D,20080724,000000,57.7679,58.4864,53.9193,55.2332,15435738.846217,0
+NOV.US,D,20080725,000000,55.4764,57.6152,55.0328,56.7984,6953243.8971425,0
+NOV.US,D,20080728,000000,57.2647,58.7822,56.2842,56.313,6472585.6615601,0
+NOV.US,D,20080729,000000,56.1374,58.2145,55.4764,57.0335,10837355.13634,0
+NOV.US,D,20080730,000000,57.3591,63.0744,56.9283,62.984,14929918.945616,0
+NOV.US,D,20080731,000000,61.9321,62.204,59.6158,59.7558,10275653.788514,0
+NOV.US,D,20080801,000000,60.1586,61.4795,59.7558,60.3909,7569869.4385067,0
+NOV.US,D,20080804,000000,60.3612,60.3612,54.9018,55.529,10436862.362516,0
+NOV.US,D,20080805,000000,55.1012,57.7332,54.0066,55.2899,9726325.1964759,0
+NOV.US,D,20080806,000000,55.2899,57.4235,54.7837,57.2647,8913194.6186552,0
+NOV.US,D,20080807,000000,58.152,59.1007,55.4973,55.6689,6874317.8269966,0
+NOV.US,D,20080808,000000,54.9951,55.0328,53.1263,53.5908,8806661.3522339,0
+NOV.US,D,20080811,000000,53.7734,54.8542,50.0231,52.0297,10646180.491454,0
+NOV.US,D,20080812,000000,52.3036,53.1967,50.9877,52.2471,7508715.0349316,0
+NOV.US,D,20080813,000000,52.6659,55.2899,51.6874,55.1261,9076245.1502742,0
+NOV.US,D,20080814,000000,55.0655,55.0655,52.8147,53.8578,7630155.2603169,0
+NOV.US,D,20080815,000000,53.6563,53.6563,51.2963,52.0297,11417173.769697,0
+NOV.US,D,20080818,000000,52.4802,52.9418,50.3506,50.9004,9358234.956072,0
+NOV.US,D,20080819,000000,50.5034,53.8101,50.286,53.1263,7857444.5676476,0
+NOV.US,D,20080820,000000,54.3153,56.9621,53.7674,56.7288,13699170.829366,0
+NOV.US,D,20080821,000000,57.9882,59.7686,56.6743,58.9916,11551680.004065,0
+NOV.US,D,20080822,000000,58.4328,58.8814,57.0475,57.757,6538647.2498151,0
+NOV.US,D,20080825,000000,58.1133,58.5887,56.2385,56.9224,5803762.5882062,0
+NOV.US,D,20080826,000000,57.2479,58.6522,56.582,57.1724,5678580.0047302,0
+NOV.US,D,20080827,000000,57.9565,58.9856,57.241,58.274,5321374.2425425,0
+NOV.US,D,20080828,000000,58.7196,58.9053,56.5126,57.6935,6521867.0965347,0
+NOV.US,D,20080829,000000,58.1133,58.3307,55.8426,56.0282,5964823.0397957,0
+NOV.US,D,20080902,000000,54.489,55.0169,50.7475,50.7644,13632897.637664,0
+NOV.US,D,20080903,000000,50.9718,51.4313,46.7063,48.062,17251086.826074,0
+NOV.US,D,20080904,000000,47.8754,48.7398,45.9234,47.3227,12889428.92959,0
+NOV.US,D,20080905,000000,47.2205,48.1494,45.6326,47.0131,9112619.7826687,0
+NOV.US,D,20080908,000000,47.9449,48.4093,44.6014,45.4649,10106165.473955,0
+NOV.US,D,20080909,000000,44.1172,44.4863,40.0106,40.2239,18901474.80512,0
+NOV.US,D,20080910,000000,41.1459,42.1968,39.4667,42.1115,16803366.17834,0
+NOV.US,D,20080911,000000,41.777,43.4095,40.2993,42.8032,13383177.357406,0
+NOV.US,D,20080912,000000,42.7169,45.0043,42.0271,44.4456,13315544.865472,0
+NOV.US,D,20080915,000000,41.0436,41.9418,37.7627,38.5775,14748322.883395,0
+NOV.US,D,20080916,000000,36.1598,41.3255,35.1159,41.3175,22415768.716738,0
+NOV.US,D,20080917,000000,41.791,42.3049,38.0038,39.2086,17145736.523681,0
+NOV.US,D,20080918,000000,40.7985,42.1035,37.6139,40.075,15050101.641951,0
+NOV.US,D,20080919,000000,42.561,49.4008,42.561,45.6663,14636573.088208,0
+NOV.US,D,20080922,000000,46.762,46.8096,44.0784,45.6078,9777154.3595139,0
+NOV.US,D,20080923,000000,44.8395,45.2157,41.0367,41.3325,10866137.235558,0
+NOV.US,D,20080924,000000,42.6027,42.9203,40.8868,41.3652,10726845.740402,0
+NOV.US,D,20080925,000000,41.7601,42.8439,40.8263,42.6265,9290934.9838393,0
+NOV.US,D,20080926,000000,40.735,41.7601,39.2791,41.4724,10610189.768169,0
+NOV.US,D,20080929,000000,38.6985,39.3118,32.5098,34.6555,18783261.028471,0
+NOV.US,D,20080930,000000,35.507,38.4226,34.8698,38.1755,13475047.512644,0
+NOV.US,D,20081001,000000,37.5979,37.5979,34.8311,35.7639,11804609.603257,0
+NOV.US,D,20081002,000000,35.6388,35.6617,30.5904,31.2752,16640187.677017,0
+NOV.US,D,20081003,000000,32.0513,33.9974,30.6678,31.3536,12136612.387372,0
+NOV.US,D,20081006,000000,28.1164,29.5622,24.8592,28.1301,25493567.039622,0
+NOV.US,D,20081007,000000,29.2517,30.0912,24.6597,24.8899,18438248.662959,0
+NOV.US,D,20081008,000000,23.1195,26.3647,21.2765,25.8645,29424952.503959,0
+NOV.US,D,20081009,000000,26.716,27.238,21.8174,21.8174,18289071.256324,0
+NOV.US,D,20081010,000000,19.0902,21.0909,15.319,17.7991,42953842.00966,0
+NOV.US,D,20081013,000000,19.901,22.7245,18.5712,22.1489,26424599.027099,0
+NOV.US,D,20081014,000000,24.1347,26.4143,21.2765,22.7006,23803925.613679,0
+NOV.US,D,20081015,000000,21.4164,21.4701,17.8617,18.2884,22589196.885937,0
+NOV.US,D,20081016,000000,19.2778,19.7642,16.7184,17.8844,26369591.199817,0
+NOV.US,D,20081017,000000,17.0895,22.2679,17.0279,19.4416,23502886.459549,0
+NOV.US,D,20081020,000000,20.95,23.9997,20.5461,23.7556,18335321.723841,0
+NOV.US,D,20081021,000000,22.4912,24.8899,22.1866,23.3149,17164339.489504,0
+NOV.US,D,20081022,000000,21.5653,21.6507,17.6503,18.6029,26461258.820328,0
+NOV.US,D,20081023,000000,19.9546,20.4846,18.2516,20.3526,25524268.684388,0
+NOV.US,D,20081024,000000,16.9069,19.7642,16.6171,19.379,18444008.307236,0
+NOV.US,D,20081027,000000,18.6913,20.1333,17.7436,17.8617,16998187.455946,0
+NOV.US,D,20081028,000000,19.0367,19.386,16.8107,19.3711,19109553.542446,0
+NOV.US,D,20081029,000000,19.65,21.876,19.6063,20.0697,21260839.12288,0
+NOV.US,D,20081030,000000,21.3927,23.5888,20.1571,23.4321,18293332.546676,0
+NOV.US,D,20081031,000000,22.391,24.3173,21.9841,22.7176,16974667.229089,0
+NOV.US,D,20081103,000000,22.1866,23.7646,22.1172,22.5746,13449015.250589,0
+NOV.US,D,20081104,000000,23.6117,25.7494,23.6117,25.0189,13658247.730514,0
+NOV.US,D,20081105,000000,23.9829,25.3841,22.528,22.7413,12320584.454003,0
+NOV.US,D,20081106,000000,22.1727,22.4912,19.6132,21.0672,17019159.372731,0
+NOV.US,D,20081107,000000,21.3927,22.0149,20.1482,21.2378,11224307.30488,0
+NOV.US,D,20081110,000000,22.5141,23.0808,20.039,21.0433,11470287.242318,0
+NOV.US,D,20081111,000000,19.7642,20.4975,19.0594,19.7472,10490071.560504,0
+NOV.US,D,20081112,000000,18.8967,19.4416,18.4452,18.8103,12955899.617841,0
+NOV.US,D,20081113,000000,19.0516,21.1256,17.0519,21.0046,19274694.91764,0
+NOV.US,D,20081114,000000,19.8703,21.1555,19.3393,19.6132,13420306.708758,0
+NOV.US,D,20081117,000000,19.4872,20.1482,18.7776,18.8173,8335597.8214816,0
+NOV.US,D,20081118,000000,18.8343,19.4783,18.0879,19.263,10942109.926177,0
+NOV.US,D,20081119,000000,19.0069,19.3552,17.1521,17.2612,11668307.762503,0
+NOV.US,D,20081120,000000,16.7184,16.8931,13.3768,13.5753,22912646.860285,0
+NOV.US,D,20081121,000000,14.2532,16.373,13.5673,16.3482,20362535.135075,0
+NOV.US,D,20081124,000000,16.9455,19.7999,16.9455,19.0902,19098484.666941,0
+NOV.US,D,20081125,000000,19.4107,20.4052,18.2259,20.2147,14468308.043095,0
+NOV.US,D,20081126,000000,20.1829,22.1866,19.7642,21.8531,12641918.39389,0
+NOV.US,D,20081128,000000,21.619,22.2511,20.8191,21.5028,5686103.0110589,0
+NOV.US,D,20081201,000000,20.2057,20.2732,17.4815,17.5926,13261674.658622,0
+NOV.US,D,20081202,000000,18.2179,18.983,16.7968,17.675,15112451.101178,0
+NOV.US,D,20081203,000000,17.0429,18.4134,16.4126,17.1213,14894799.827002,0
+NOV.US,D,20081204,000000,16.7184,17.2166,14.6958,15.0134,19084149.037281,0
+NOV.US,D,20081205,000000,14.7613,15.8689,14.2859,15.8529,15095773.726715,0
+NOV.US,D,20081208,000000,17.0964,17.8447,15.8529,16.9982,13017178.968212,0
+NOV.US,D,20081209,000000,16.6171,18.8014,16.3482,18.0561,12075003.540206,0
+NOV.US,D,20081210,000000,18.8173,19.5805,18.2814,19.1915,8379086.3602089,0
+NOV.US,D,20081211,000000,19.4475,21.083,18.8808,19.1855,11499627.571581,0
+NOV.US,D,20081212,000000,17.9311,19.5656,17.692,19.1558,8440062.4123078,0
+NOV.US,D,20081215,000000,19.9149,20.1154,18.2884,18.6913,8490166.0778161,0
+NOV.US,D,20081216,000000,19.0516,19.5745,18.1177,19.2331,9585615.9582293,0
+NOV.US,D,20081217,000000,18.6774,20.4121,18.6169,19.8306,8658854.329822,0
+NOV.US,D,20081218,000000,19.7642,19.901,17.3257,17.3734,10213676.146769,0
+NOV.US,D,20081219,000000,17.3088,18.3122,17.2453,17.8358,9070027.0318635,0
+NOV.US,D,20081222,000000,18.1912,18.2099,16.9069,17.2791,8789256.4649698,0
+NOV.US,D,20081223,000000,17.3734,17.8994,16.5804,16.7808,7829433.3095536,0
+NOV.US,D,20081224,000000,16.6171,17.4259,16.3402,17.2533,2639064.7757982,0
+NOV.US,D,20081226,000000,17.419,17.7047,17.0279,17.6086,2484447.1453262,0
+NOV.US,D,20081229,000000,18.1117,18.2963,17.2076,18.1505,6797686.1427884,0
+NOV.US,D,20081230,000000,18.2259,18.6099,17.667,18.5385,7227338.8791276,0
+NOV.US,D,20081231,000000,18.2666,19.0902,18.196,18.5712,7691392.2899995,0
+NOV.US,D,20090102,000000,18.6466,20.6304,18.6169,20.3913,8478959.1562534,0
+NOV.US,D,20090105,000000,20.3833,22.0089,19.9456,21.5823,14379763.084868,0
+NOV.US,D,20090106,000000,22.2511,23.8956,22.1796,23.1035,16824868.111376,0
+NOV.US,D,20090107,000000,22.5816,22.7493,21.5583,22.1022,11465376.027096,0
+NOV.US,D,20090108,000000,21.5901,22.3583,21.3927,22.2253,10743445.526934,0
+NOV.US,D,20090109,000000,22.0545,22.2094,20.4548,20.563,8292537.527824,0
+NOV.US,D,20090112,000000,19.8613,20.437,19.2183,19.5358,8932298.3793014,0
+NOV.US,D,20090113,000000,19.5358,20.4846,19.0764,20.1074,8631599.805957,0
+NOV.US,D,20090114,000000,19.3632,19.5656,17.9311,18.2586,10013254.431288,0
+NOV.US,D,20090115,000000,18.0948,18.6099,17.3088,18.2179,11812229.34259,0
+NOV.US,D,20090116,000000,18.6169,18.7946,17.7991,18.4303,11317412.821188,0
+NOV.US,D,20090120,000000,18.1574,18.8887,16.8682,16.9813,9752874.3755204,0
+NOV.US,D,20090121,000000,17.5847,18.8887,17.2533,18.8263,10365001.832201,0
+NOV.US,D,20090122,000000,18.6169,18.9681,17.7117,18.3698,9774761.2253014,0
+NOV.US,D,20090123,000000,17.7693,20.1412,17.5579,19.4783,9646860.04136,0
+NOV.US,D,20090126,000000,20.039,21.0126,19.4475,20.0211,11079800.288592,0
+NOV.US,D,20090127,000000,20.1243,20.7784,19.2858,20.3685,11135297.826706,0
+NOV.US,D,20090128,000000,20.95,22.1172,20.5779,22.0001,13967948.519039,0
+NOV.US,D,20090129,000000,21.1833,21.6587,20.5392,20.7625,11479776.145425,0
+NOV.US,D,20090130,000000,21.2696,21.4076,19.9299,20.0916,9957253.0754449,0
+NOV.US,D,20090202,000000,19.5358,20.2424,19.3314,19.7313,10075988.807262,0
+NOV.US,D,20090203,000000,19.9626,19.9993,18.7776,19.4694,13145804.642048,0
+NOV.US,D,20090204,000000,20.2057,21.3757,19.8703,20.7784,13457708.121684,0
+NOV.US,D,20090205,000000,20.5461,21.619,19.8166,21.2904,12040879.965424,0
+NOV.US,D,20090206,000000,21.0046,22.6044,20.827,22.1796,11446973.580729,0
+NOV.US,D,20090209,000000,22.3583,24.1427,22.3493,22.8654,14981566.308646,0
+NOV.US,D,20090210,000000,23.1443,23.7556,21.0513,21.5733,14968092.207303,0
+NOV.US,D,20090211,000000,21.8601,22.3583,20.7784,21.4869,10360596.449979,0
+NOV.US,D,20090212,000000,20.8418,21.4314,20.3833,21.341,10415923.697701,0
+NOV.US,D,20090213,000000,21.2309,22.0942,20.1243,21.604,8729289.0559642,0
+NOV.US,D,20090217,000000,20.3913,21.1079,19.1558,19.2411,12031233.871185,0
+NOV.US,D,20090218,000000,19.5567,19.7472,19.1388,19.5805,12442230.237021,0
+NOV.US,D,20090219,000000,19.9993,21.0751,19.5269,20.3913,13398663.706758,0
+NOV.US,D,20090220,000000,19.4783,20.1571,18.999,19.7313,12530870.920617,0
+NOV.US,D,20090223,000000,20.437,20.437,18.4611,18.4928,10346936.943711,0
+NOV.US,D,20090224,000000,18.5872,20.1571,18.5464,20.039,13519654.526729,0
+NOV.US,D,20090225,000000,20.0837,21.0672,19.4019,20.2732,12988200.380079,0
+NOV.US,D,20090226,000000,20.6544,21.5733,20.3089,20.3774,12180806.270919,0
+NOV.US,D,20090227,000000,19.5745,21.2309,19.379,20.3089,14179489.491798,0
+NOV.US,D,20090302,000000,19.6658,19.7225,18.0819,18.2179,15323560.805962,0
+NOV.US,D,20090303,000000,18.6169,19.1915,18.196,18.4769,13079270.472764,0
+NOV.US,D,20090304,000000,19.6132,20.6236,19.386,20.0211,11674450.308254,0
+NOV.US,D,20090305,000000,19.2858,20.0211,18.3281,18.7151,11921364.323763,0
+NOV.US,D,20090306,000000,19.1051,19.5656,18.2347,18.9681,12133167.281742,0
+NOV.US,D,20090309,000000,18.8103,20.3436,18.6169,19.7313,11786140.65295,0
+NOV.US,D,20090310,000000,20.2663,22.1796,20.2584,21.5028,16730941.372168,0
+NOV.US,D,20090311,000000,21.8314,22.1796,20.9956,21.3996,10668537.906995,0
+NOV.US,D,20090312,000000,21.5495,22.5597,21.1614,22.4754,11218022.682528,0
+NOV.US,D,20090313,000000,22.4287,22.6203,21.3232,21.9604,11055255.296473,0
+NOV.US,D,20090316,000000,21.9604,22.7653,21.7221,22.398,13702174.590665,0
+NOV.US,D,20090317,000000,22.3821,22.921,22.1251,22.921,11541843.466725,0
+NOV.US,D,20090318,000000,22.6928,23.4232,21.8691,22.7086,15793673.128842,0
+NOV.US,D,20090319,000000,23.5591,25.0556,23.5502,23.7983,17765840.422645,0
+NOV.US,D,20090320,000000,23.9383,24.0057,22.8971,22.9864,14397494.446021,0
+NOV.US,D,20090323,000000,24.1724,25.6243,23.6912,25.5668,15003552.914337,0
+NOV.US,D,20090324,000000,25.0786,25.6799,24.5684,25.0865,9941489.6263416,0
+NOV.US,D,20090325,000000,24.8969,25.6025,24.0384,25.0349,12367966.49614,0
+NOV.US,D,20090326,000000,25.5043,26.2019,25.0706,25.3077,14158868.232152,0
+NOV.US,D,20090327,000000,24.7391,24.7471,23.4013,23.7646,10757318.651918,0
+NOV.US,D,20090330,000000,22.8971,23.1681,21.9772,22.4754,11430030.190504,0
+NOV.US,D,20090331,000000,23.1115,23.1115,21.7291,21.8224,12106674.530282,0
+NOV.US,D,20090401,000000,21.3232,22.6699,20.9112,22.3186,9338081.2392786,0
+NOV.US,D,20090402,000000,23.2595,24.3858,23.2595,23.6752,11196067.313536,0
+NOV.US,D,20090403,000000,23.6117,24.9138,23.3765,24.6379,9489018.9850583,0
+NOV.US,D,20090406,000000,24.2181,24.2181,23.1681,23.9383,8987648.802639,0
+NOV.US,D,20090407,000000,23.4639,23.4639,22.8098,23.0034,7213092.9290241,0
+NOV.US,D,20090408,000000,23.0977,24.0137,22.5509,23.6584,7696586.6507849,0
+NOV.US,D,20090409,000000,24.6379,25.6402,24.4345,25.4248,10665042.419591,0
+NOV.US,D,20090413,000000,24.8165,26.2763,24.357,25.8556,9532479.3099927,0
+NOV.US,D,20090414,000000,25.4556,27.0187,25.1877,26.3419,11250772.85018,0
+NOV.US,D,20090415,000000,26.1483,26.5354,25.3306,25.8874,9176498.8325218,0
+NOV.US,D,20090416,000000,26.2416,26.5969,25.3464,26.3974,7693102.2473715,0
+NOV.US,D,20090417,000000,26.5205,27.1348,26.4143,26.5811,9890958.7233992,0
+NOV.US,D,20090420,000000,26.0232,26.0232,24.103,24.2588,10466437.47084,0
+NOV.US,D,20090421,000000,24.0563,25.0943,23.5591,24.7718,11417867.022892,0
+NOV.US,D,20090422,000000,24.2865,25.8308,24.0216,25.0419,11706705.726897,0
+NOV.US,D,20090423,000000,24.2667,24.4742,21.2765,22.2422,28565784.069704,0
+NOV.US,D,20090424,000000,23.3319,24.2101,22.8098,23.9383,20878046.473511,0
+NOV.US,D,20090427,000000,23.2445,23.2445,22.398,22.921,11326968.228235,0
+NOV.US,D,20090428,000000,22.1727,22.7413,21.8809,22.4833,9914272.3849885,0
+NOV.US,D,20090429,000000,22.9497,23.7983,22.4605,23.3765,9891769.8699428,0
+NOV.US,D,20090430,000000,23.6425,23.7893,22.3186,23.0104,9285685.2031036,0
+NOV.US,D,20090501,000000,23.0431,24.0851,22.786,23.7279,9879407.1905099,0
+NOV.US,D,20090504,000000,23.9829,24.9266,23.7348,24.8899,9701008.3555963,0
+NOV.US,D,20090505,000000,24.5516,24.9266,24.0623,24.7391,7889363.4360473,0
+NOV.US,D,20090506,000000,25.4338,26.6515,25.149,26.0163,12898815.05388,0
+NOV.US,D,20090507,000000,27.1885,27.2509,25.4001,25.8039,13357483.660864,0
+NOV.US,D,20090508,000000,26.335,27.7332,26.3013,27.3939,9909678.5749359,0
+NOV.US,D,20090511,000000,26.6039,27.0872,26.1076,26.4817,9687597.7352872,0
+NOV.US,D,20090512,000000,26.8649,27.1189,25.9925,26.8004,10523165.331849,0
+NOV.US,D,20090513,000000,26.3013,26.7607,25.2274,25.5122,13583100.293334,0
+NOV.US,D,20090514,000000,25.0865,26.3419,24.8432,25.9458,10530519.055421,0
+NOV.US,D,20090515,000000,25.6939,26.327,24.4969,24.8255,14301500.038854,0
+NOV.US,D,20090518,000000,25.4646,26.4143,25.3534,26.335,10057650.849562,0
+NOV.US,D,20090519,000000,26.4817,27.0425,25.7811,26.6515,7795771.2318118,0
+NOV.US,D,20090520,000000,27.238,28.6225,27.2052,27.7581,13500265.605249,0
+NOV.US,D,20090521,000000,27.1041,27.1041,26.2189,26.716,8062591.085791,0
+NOV.US,D,20090522,000000,27.0782,27.5467,26.716,26.8649,5279569.4626655,0
+NOV.US,D,20090526,000000,26.5811,28.0071,26.3013,27.8523,6836500.2606265,0
+NOV.US,D,20090527,000000,28.016,28.8567,27.7988,27.8663,7095259.0309425,0
+NOV.US,D,20090528,000000,28.1947,29.4611,27.7422,29.1733,7779232.9110414,0
+NOV.US,D,20090529,000000,29.7726,30.0287,28.94,29.3518,8231501.0175976,0
+NOV.US,D,20090601,000000,30.1846,30.9219,29.8908,30.4147,8886440.8896127,0
+NOV.US,D,20090602,000000,30.2173,30.9219,29.8501,30.4564,10309859.989403,0
+NOV.US,D,20090603,000000,30.0218,30.0218,27.4683,28.2831,12422044.275894,0
+NOV.US,D,20090604,000000,28.9946,30.2679,28.6066,29.7726,10572400.415593,0
+NOV.US,D,20090605,000000,30.4406,30.4794,28.6225,28.8477,10081410.89366,0
+NOV.US,D,20090608,000000,28.5371,29.0949,27.9377,28.7852,7299383.8067316,0
+NOV.US,D,20090609,000000,29.468,29.7726,28.8229,29.0571,7668507.8811153,0
+NOV.US,D,20090610,000000,29.7171,29.7171,28.2414,28.684,10883026.213468,0
+NOV.US,D,20090611,000000,28.8616,30.1846,28.5034,29.7955,10344802.771812,0
+NOV.US,D,20090612,000000,29.0423,29.5137,28.7932,29.4005,6151862.3487608,0
+NOV.US,D,20090615,000000,28.7932,28.7932,28.0707,28.5202,6366659.99932,0
+NOV.US,D,20090616,000000,28.9539,29.2587,27.4683,27.5546,7640976.2574993,0
+NOV.US,D,20090617,000000,27.3631,27.4306,26.3091,26.4967,9689898.1670375,0
+NOV.US,D,20090618,000000,26.3647,27.4156,26.1483,26.6654,8228959.7609729,0
+NOV.US,D,20090619,000000,27.238,27.2459,25.9131,26.0928,11127628.713235,0
+NOV.US,D,20090622,000000,25.3157,25.3157,24.2101,24.2865,8805556.9837721,0
+NOV.US,D,20090623,000000,24.7163,24.9266,23.9203,24.4513,8496233.0509081,0
+NOV.US,D,20090624,000000,24.7391,24.9059,23.9462,24.111,10081593.275678,0
+NOV.US,D,20090625,000000,24.0137,25.4884,24.0137,25.2194,10781127.062518,0
+NOV.US,D,20090626,000000,25.0865,25.543,24.8592,25.149,13036727.096096,0
+NOV.US,D,20090629,000000,25.4646,25.9458,25.2016,25.2919,7222860.9471528,0
+NOV.US,D,20090630,000000,25.2919,25.7653,24.5129,24.8165,8464649.7251158,0
+NOV.US,D,20090701,000000,25.0865,25.3921,24.5129,24.5754,6324636.5625485,0
+NOV.US,D,20090702,000000,24.0216,24.0216,23.0182,23.4381,6309318.4883176,0
+NOV.US,D,20090706,000000,22.6133,23.2902,22.1638,23.2822,10857807.113228,0
+NOV.US,D,20090707,000000,23.2306,23.3398,22.2679,22.4605,10909689.255319,0
+NOV.US,D,20090708,000000,22.3663,22.9785,21.8531,22.4912,11164633.117792,0
+NOV.US,D,20090709,000000,22.8406,23.7496,22.4525,23.2742,10282557.099036,0
+NOV.US,D,20090710,000000,22.8654,23.4381,22.4912,23.1512,8440851.3908714,0
+NOV.US,D,20090713,000000,23.0808,23.7417,22.2422,23.6912,9537084.2040353,0
+NOV.US,D,20090714,000000,24.233,24.488,23.8956,24.4175,8033617.5358347,0
+NOV.US,D,20090715,000000,25.0031,25.5211,24.7391,25.3841,7079510.6963711,0
+NOV.US,D,20090716,000000,25.1659,25.8963,24.7391,25.7107,6089117.8964334,0
+NOV.US,D,20090717,000000,25.7177,26.2566,25.3247,25.9608,7279775.220721,0
+NOV.US,D,20090720,000000,26.4431,26.9631,26.1325,26.8947,8642292.8334361,0
+NOV.US,D,20090721,000000,27.1885,27.8216,26.6515,27.3323,7593858.2158528,0
+NOV.US,D,20090722,000000,26.7924,27.2916,26.451,26.8947,5215452.6108444,0
+NOV.US,D,20090723,000000,26.8867,27.8523,26.5969,27.7819,6429509.2457351,0
+NOV.US,D,20090724,000000,27.514,28.5828,27.2826,28.5739,8688080.7962781,0
+NOV.US,D,20090727,000000,28.6155,28.8765,28.0459,28.4498,10994851.581314,0
+NOV.US,D,20090728,000000,27.4683,27.9655,26.6594,27.7739,12005094.799772,0
+NOV.US,D,20090729,000000,27.0485,27.0485,26.0312,26.5513,8267727.5275798,0
+NOV.US,D,20090730,000000,27.0782,27.64,26.7438,27.2996,7502865.7110986,0
+NOV.US,D,20090731,000000,26.9869,27.4911,26.6991,27.3155,7114886.7620269,0
+NOV.US,D,20090803,000000,28.1252,28.9946,27.9992,28.9083,10085989.58918,0
+NOV.US,D,20090804,000000,28.5599,28.7445,27.7422,28.1252,8051541.3553597,0
+NOV.US,D,20090805,000000,27.9992,28.1252,27.0098,27.5546,9766834.157154,0
+NOV.US,D,20090806,000000,27.7174,27.7422,27.0703,27.5298,5675852.3355458,0
+NOV.US,D,20090807,000000,27.9456,28.1164,27.2052,27.8046,5863926.4861261,0
+NOV.US,D,20090810,000000,27.6946,28.3148,27.5546,28.1947,5901812.5717075,0
+NOV.US,D,20090811,000000,28.0071,28.0866,27.1735,27.506,5843395.9136715,0
+NOV.US,D,20090812,000000,27.514,28.4646,27.2459,28.1252,5617722.8536154,0
+NOV.US,D,20090813,000000,28.4032,29.1336,28.1391,29.0949,6311041.5449507,0
+NOV.US,D,20090814,000000,29.0036,29.0036,27.4236,27.6946,6984651.894365,0
+NOV.US,D,20090817,000000,26.8649,27.1041,26.335,26.8867,7200242.5540295,0
+NOV.US,D,20090818,000000,27.0872,28.016,26.9869,27.8286,6756873.8838374,0
+NOV.US,D,20090819,000000,27.3789,28.6155,27.2509,28.3862,7270445.5240164,0
+NOV.US,D,20090820,000000,28.3455,28.9946,28.2105,28.9172,5564070.2960244,0
+NOV.US,D,20090821,000000,29.2655,30.0912,29.2655,29.9355,7113261.4460332,0
+NOV.US,D,20090824,000000,30.3483,30.776,29.8729,30.1151,5918290.4343504,0
+NOV.US,D,20090825,000000,30.2679,30.4317,29.072,29.2587,6009756.5277697,0
+NOV.US,D,20090826,000000,28.9083,29.3062,28.7306,29.0493,6301828.7339592,0
+NOV.US,D,20090827,000000,28.8477,28.9311,28.1164,28.8477,5688021.5489707,0
+NOV.US,D,20090828,000000,29.221,29.3678,28.1947,28.2901,7586333.1942532,0
+NOV.US,D,20090831,000000,27.6607,27.8801,27.3243,27.626,6679295.0222987,0
+NOV.US,D,20090901,000000,27.514,28.417,27.0485,27.1498,7692457.3606785,0
+NOV.US,D,20090902,000000,27.0335,27.6787,27.0018,27.2649,5641034.4999337,0
+NOV.US,D,20090903,000000,27.4841,27.896,27.3323,27.8603,4264042.2038661,0
+NOV.US,D,20090904,000000,27.8046,28.4239,27.5774,28.4239,4141029.059531,0
+NOV.US,D,20090908,000000,28.8686,29.2824,28.7128,28.9946,5673496.4838452,0
+NOV.US,D,20090909,000000,29.2298,29.3837,28.4736,28.9946,4511642.4191215,0
+NOV.US,D,20090910,000000,29.1653,29.6377,28.7852,29.5622,4546266.7887255,0
+NOV.US,D,20090911,000000,29.8818,30.1151,28.8477,29.7658,9511116.4306499,0
+NOV.US,D,20090914,000000,29.3201,31.2286,29.2587,31.1631,9268275.2776623,0
+NOV.US,D,20090915,000000,31.4161,32.604,31.0768,32.5495,10462850.288609,0
+NOV.US,D,20090916,000000,32.7053,33.8724,32.604,33.7226,9315707.7015716,0
+NOV.US,D,20090917,000000,33.0864,33.5716,32.9405,33.0616,7348223.8973757,0
+NOV.US,D,20090918,000000,33.2878,33.4208,32.4849,33.1945,7432795.7489922,0
+NOV.US,D,20090921,000000,32.4691,32.8691,32.0831,32.7142,6059901.5063317,0
+NOV.US,D,20090922,000000,33.4358,33.8188,33.1727,33.6005,6092822.972012,0
+NOV.US,D,20090923,000000,33.6996,33.7613,32.5426,32.8859,6741832.9093573,0
+NOV.US,D,20090924,000000,32.738,32.8691,31.4073,31.6216,6546686.1654981,0
+NOV.US,D,20090925,000000,31.423,32.2081,31.2573,31.8707,7981294.0494128,0
+NOV.US,D,20090928,000000,32.0224,32.8611,31.7635,32.8611,5002710.5366192,0
+NOV.US,D,20090929,000000,32.5098,33.1647,32.4939,32.7599,4974831.2787702,0
+NOV.US,D,20090930,000000,33.1033,33.2481,32.0434,32.7747,8169527.4063954,0
+NOV.US,D,20091001,000000,32.6646,32.8065,31.3219,31.3299,7591127.5237619,0
+NOV.US,D,20091002,000000,30.7552,31.5491,30.4644,31.0688,6915125.0477704,0
+NOV.US,D,20091005,000000,31.3456,32.1862,31.1719,31.9977,4831503.1959686,0
+NOV.US,D,20091006,000000,32.5633,33.4358,32.5266,33.014,6081796.4171963,0
+NOV.US,D,20091007,000000,33.014,33.5796,32.8314,33.3911,7198539.6501057,0
+NOV.US,D,20091008,000000,33.6521,35.0553,33.6153,34.7685,8719425.3124668,0
+NOV.US,D,20091009,000000,34.5611,35.0613,33.9597,34.3834,5278911.4767115,0
+NOV.US,D,20091012,000000,34.962,35.507,34.8231,35.0385,4210635.5093268,0
+NOV.US,D,20091013,000000,35.1159,35.3273,34.2386,34.9928,5520959.6205938,0
+NOV.US,D,20091014,000000,35.7153,35.8325,35.1456,35.5367,4815343.7461304,0
+NOV.US,D,20091015,000000,35.2399,37.053,35.2399,37.0392,7487560.7361286,0
+NOV.US,D,20091016,000000,36.7286,36.9588,35.9644,36.6491,5850046.3076936,0
+NOV.US,D,20091019,000000,36.8715,38.1288,36.7484,37.862,7594521.2399841,0
+NOV.US,D,20091020,000000,37.582,37.7716,35.4583,37.1196,10513002.32062,0
+NOV.US,D,20091021,000000,36.806,37.839,36.4089,36.6333,7827237.6718908,0
+NOV.US,D,20091022,000000,36.7197,37.0005,35.6845,36.935,6737004.3202432,0
+NOV.US,D,20091023,000000,37.2555,37.2555,35.2102,35.631,7480910.3421065,0
+NOV.US,D,20091026,000000,35.1456,36.9271,33.2332,33.6918,19636241.57338,0
+NOV.US,D,20091027,000000,33.3514,33.8257,32.4403,32.738,13760797.81397,0
+NOV.US,D,20091028,000000,32.5882,32.6815,31.3376,31.429,11526165.666636,0
+NOV.US,D,20091029,000000,32.2538,33.0864,32.0989,32.619,8865270.4686424,0
+NOV.US,D,20091030,000000,32.4622,32.4622,30.7412,31.1492,8399693.5129582,0
+NOV.US,D,20091102,000000,31.563,32.4939,31.0161,31.4459,9244589.798589,0
+NOV.US,D,20091103,000000,30.8534,32.7747,30.7005,32.5346,7590862.5156364,0
+NOV.US,D,20091104,000000,32.9256,33.3037,32.2001,32.3609,5863013.5684013,0
+NOV.US,D,20091105,000000,32.6279,33.125,32.2795,33.0864,4156765.3024769,0
+NOV.US,D,20091106,000000,32.5266,33.5161,32.4622,33.1945,5326131.2895393,0
+NOV.US,D,20091109,000000,33.917,34.7516,33.8386,34.704,7099912.2914871,0
+NOV.US,D,20091110,000000,34.6395,34.7516,33.7613,34.2991,5058979.9234944,0
+NOV.US,D,20091111,000000,34.7745,35.0742,34.2614,34.6485,5073851.6152175,0
+NOV.US,D,20091112,000000,34.4549,34.6722,33.3355,33.5716,5745460.8006124,0
+NOV.US,D,20091113,000000,33.5628,34.0599,32.9603,33.5716,4833506.375259,0
+NOV.US,D,20091116,000000,34.0133,34.8013,33.9677,34.5462,6032716.5093132,0
+NOV.US,D,20091117,000000,34.6255,35.1367,34.4004,35.0553,5884319.0125229,0
+NOV.US,D,20091118,000000,35.0742,35.3034,34.2922,34.6395,5452318.4855667,0
+NOV.US,D,20091119,000000,34.4241,34.4877,33.0546,33.3127,6062754.122313,0
+NOV.US,D,20091120,000000,32.8859,33.1945,32.1862,32.5186,6506571.1902839,0
+NOV.US,D,20091123,000000,33.4,33.7066,32.9534,33.0774,5859524.1268106,0
+NOV.US,D,20091124,000000,33.0546,33.5082,32.612,33.4358,5390762.0354441,0
+NOV.US,D,20091125,000000,33.5161,34.323,33.133,34.1066,5224853.8496664,0
+NOV.US,D,20091127,000000,32.6815,33.2104,32.5098,32.9127,3205033.4597876,0
+NOV.US,D,20091130,000000,33.1162,33.6839,32.9841,33.4675,7784561.2873427,0
+NOV.US,D,20091201,000000,34.0212,34.5462,33.9677,34.2922,6191952.1330886,0
+NOV.US,D,20091202,000000,34.1999,34.4004,33.6769,34.1215,5796932.8350726,0
+NOV.US,D,20091203,000000,34.1215,34.1601,33.2481,33.3127,6964285.5664901,0
+NOV.US,D,20091204,000000,33.917,34.4411,32.4622,32.8948,7569315.2390048,0
+NOV.US,D,20091207,000000,32.6815,33.4288,32.6735,32.8531,5680042.0837797,0
+NOV.US,D,20091208,000000,32.4323,32.9186,31.8885,32.2081,9114229.9841303,0
+NOV.US,D,20091209,000000,32.3312,32.604,31.834,32.4245,5175575.4375982,0
+NOV.US,D,20091210,000000,32.9534,34.191,32.7291,34.0897,10307343.923664,0
+NOV.US,D,20091211,000000,33.8466,34.1999,33.6302,34.183,6151808.9440816,0
+NOV.US,D,20091214,000000,34.704,34.7378,34.2525,34.4648,4619378.8022793,0
+NOV.US,D,20091215,000000,34.3397,35.2399,34.2306,34.8013,4590880.8562592,0
+NOV.US,D,20091216,000000,35.0385,35.6141,34.7516,34.9025,6226428.3802804,0
+NOV.US,D,20091217,000000,34.6168,35.0474,34.4161,34.5771,5268967.1223775,0
+NOV.US,D,20091218,000000,34.704,34.8776,33.4436,33.6679,11229436.16936,0
+NOV.US,D,20091221,000000,34.0282,34.6485,33.8635,34.1661,4221205.6052801,0
+NOV.US,D,20091222,000000,34.2306,34.5344,33.9597,34.0986,4102350.9724797,0
+NOV.US,D,20091223,000000,34.3397,34.9531,34.1523,34.8311,4055341.7554626,0
+NOV.US,D,20091224,000000,34.8013,35.2022,34.7745,34.9848,1161388.5371422,0
+NOV.US,D,20091228,000000,35.351,35.5367,35.0166,35.2102,3054506.8292747,0
+NOV.US,D,20091229,000000,35.359,35.4047,34.8459,34.8936,3388525.8919408,0
+NOV.US,D,20091230,000000,34.7209,34.8539,34.3706,34.6951,2767891.9767252,0
+NOV.US,D,20091231,000000,35.0087,35.0385,34.2991,34.2991,2183137.9448942,0
+NOV.US,D,20100104,000000,34.9393,35.8939,34.9323,35.8552,6242654.3340589,0
+NOV.US,D,20100105,000000,36.0101,36.7624,35.8552,36.4796,5425121.3969227,0
+NOV.US,D,20100106,000000,36.4339,37.1107,35.8702,37.0005,6043005.4749738,0
+NOV.US,D,20100107,000000,36.7971,36.9498,36.3306,36.6413,4765750.9517992,0
+NOV.US,D,20100108,000000,36.3534,37.2555,36.2522,36.6491,7946595.1147846,0
+NOV.US,D,20100111,000000,37.0332,37.1107,35.9336,36.2909,6351942.4758221,0
+NOV.US,D,20100112,000000,35.9336,36.2522,35.3967,36.0666,6508559.2550424,0
+NOV.US,D,20100113,000000,36.1768,36.4339,35.3967,36.0577,6524777.1477371,0
+NOV.US,D,20100114,000000,35.9852,36.7424,35.9088,36.533,4928631.1930259,0
+NOV.US,D,20100115,000000,36.5241,36.7484,35.6141,35.9714,5749181.9983585,0
+NOV.US,D,20100119,000000,35.8622,36.6947,35.7868,36.6263,5063596.9091624,0
+NOV.US,D,20100120,000000,36.0914,36.0914,35.367,35.7321,5662192.8292786,0
+NOV.US,D,20100121,000000,35.8016,36.1212,34.3627,34.5344,7935179.6126822,0
+NOV.US,D,20100122,000000,34.3397,34.4241,32.9841,33.0864,8484489.0596464,0
+NOV.US,D,20100125,000000,33.3682,33.909,33.0774,33.5309,6281101.6725903,0
+NOV.US,D,20100126,000000,33.1647,33.9974,32.752,33.1945,5856531.4495006,0
+NOV.US,D,20100127,000000,33.0546,33.4765,32.4086,33.3911,7458936.8356763,0
+NOV.US,D,20100128,000000,33.6996,33.8317,32.0989,32.2795,10399673.560671,0
+NOV.US,D,20100129,000000,32.738,33.794,31.6701,31.8171,12293092.12817,0
+NOV.US,D,20100201,000000,32.2001,32.7747,31.9907,32.745,7496031.9274231,0
+NOV.US,D,20100202,000000,33.0864,33.3593,32.6735,33.1807,6392247.8941377,0
+NOV.US,D,20100203,000000,33.8386,34.9393,33.5309,34.2088,11469696.76794,0
+NOV.US,D,20100204,000000,34.2922,34.5254,33.0457,33.0943,10093075.28172,0
+NOV.US,D,20100205,000000,33.1033,33.6599,31.9113,32.9127,9972877.4708549,0
+NOV.US,D,20100208,000000,32.9038,33.1647,32.2855,32.3072,7842594.0362691,0
+NOV.US,D,20100209,000000,32.8691,33.9032,32.8144,33.2014,9836969.6155653,0
+NOV.US,D,20100210,000000,33.1877,33.4585,32.3312,33.1033,7074632.7331195,0
+NOV.US,D,20100211,000000,33.1647,33.8019,32.7917,33.7701,7512629.6986856,0
+NOV.US,D,20100212,000000,33.0298,33.7701,32.8769,33.7314,7474887.7049747,0
+NOV.US,D,20100216,000000,34.3547,34.4331,33.9746,34.2843,6702244.9274877,0
+NOV.US,D,20100217,000000,34.3924,34.6951,34.2306,34.4877,6567051.4857376,0
+NOV.US,D,20100218,000000,34.4004,34.8936,34.1601,34.7923,5677887.7591707,0
+NOV.US,D,20100219,000000,34.7289,35.1248,34.307,35.091,7549547.4465918,0
+NOV.US,D,20100222,000000,35.6617,35.7471,34.2525,34.5383,7574704.0734337,0
+NOV.US,D,20100223,000000,34.2843,34.5462,33.4,33.5558,6962485.9295623,0
+NOV.US,D,20100224,000000,33.5796,34.0748,33.5082,33.8317,6578075.0176469,0
+NOV.US,D,20100225,000000,33.14,33.6451,32.6348,33.5836,7581965.0945432,0
+NOV.US,D,20100226,000000,33.7453,33.8813,33.3434,33.8188,4995578.4928483,0
+NOV.US,D,20100301,000000,33.9835,34.1215,33.7146,33.9677,5504575.4680485,0
+NOV.US,D,20100302,000000,34.0897,34.704,34.0133,34.2525,6128130.5184566,0
+NOV.US,D,20100303,000000,34.4161,34.7745,34.3547,34.4947,5699085.3862984,0
+NOV.US,D,20100304,000000,34.6792,34.6792,33.4288,33.5716,7186392.6046607,0
+NOV.US,D,20100305,000000,34.0897,34.0897,33.5161,33.9677,8162481.0116383,0
+NOV.US,D,20100308,000000,33.9974,34.2237,33.5915,33.9429,4429916.1300381,0
+NOV.US,D,20100309,000000,33.7403,34.0748,33.4515,33.794,4380347.5189579,0
+NOV.US,D,20100310,000000,33.7314,34.2614,33.4168,34.0064,4294041.5267184,0
+NOV.US,D,20100311,000000,33.8386,34.2237,33.6451,34.1453,3591924.1625648,0
+NOV.US,D,20100312,000000,34.3309,34.5344,34.0669,34.183,3047479.5795913,0
+NOV.US,D,20100315,000000,34.0599,34.1999,33.3434,33.6521,3478263.8905499,0
+NOV.US,D,20100316,000000,33.8555,34.3467,33.5915,34.307,3869217.3794934,0
+NOV.US,D,20100317,000000,34.4549,35.1625,34.3924,34.7447,5008739.2195639,0
+NOV.US,D,20100318,000000,34.6098,34.9848,33.7701,34.0133,4916710.8655591,0
+NOV.US,D,20100319,000000,34.0519,34.0519,32.7053,33.0298,8618915.690813,0
+NOV.US,D,20100322,000000,32.738,33.2254,32.3609,32.9256,5552555.0380115,0
+NOV.US,D,20100323,000000,33.0943,33.4088,32.8006,33.0457,5851414.6766454,0
+NOV.US,D,20100324,000000,32.752,33.2481,32.6963,32.8691,5367162.2053847,0
+NOV.US,D,20100325,000000,33.0864,33.271,31.7228,31.8171,6782313.6562428,0
+NOV.US,D,20100326,000000,31.826,32.0513,30.653,31.0538,11405417.68681,0
+NOV.US,D,20100329,000000,31.3059,31.7784,31.2573,31.5849,6996923.8866068,0
+NOV.US,D,20100330,000000,31.6622,31.7059,31.3139,31.4767,6894028.1841885,0
+NOV.US,D,20100331,000000,31.7545,31.8796,31.429,31.57,8299241.3265254,0
+NOV.US,D,20100401,000000,31.8965,32.4165,31.7138,32.3768,7342617.4136881,0
+NOV.US,D,20100405,000000,32.7667,33.4088,32.3838,33.1469,5712743.8849301,0
+NOV.US,D,20100406,000000,33.0864,33.6521,32.9186,33.6242,6006162.2920914,0
+NOV.US,D,20100407,000000,33.6242,33.6242,33.0377,33.4088,9305704.9043811,0
+NOV.US,D,20100408,000000,33.0228,33.0228,32.4086,33.006,7519420.1540363,0
+NOV.US,D,20100409,000000,33.1647,33.4088,32.8234,33.4,4766825.0911974,0
+NOV.US,D,20100412,000000,33.4585,33.8098,33.2631,33.3682,4840626.3274045,0
+NOV.US,D,20100413,000000,33.2184,33.2184,32.2398,32.5882,8208436.2419663,0
+NOV.US,D,20100414,000000,32.8402,33.3593,32.4849,32.8691,9160917.7654365,0
+NOV.US,D,20100415,000000,32.738,33.4288,32.6963,33.3593,7681067.0494624,0
+NOV.US,D,20100416,000000,33.0377,33.6839,32.6279,33.0457,11254332.826253,0
+NOV.US,D,20100419,000000,32.8006,33.1559,32.5563,33.0943,6699594.8462334,0
+NOV.US,D,20100420,000000,33.4088,34.6395,33.2551,34.2614,6475503.7738462,0
+NOV.US,D,20100421,000000,34.2773,34.962,34.2435,34.5771,7957791.9599927,0
+NOV.US,D,20100422,000000,34.1383,34.7834,33.8019,34.6951,5635785.7268336,0
+NOV.US,D,20100423,000000,34.8786,36.1013,34.8618,35.9882,9402600.1376475,0
+NOV.US,D,20100426,000000,36.1598,36.3673,35.7381,36.1351,9440921.5217467,0
+NOV.US,D,20100427,000000,36.4089,36.4636,33.6521,33.7453,15265623.782404,0
+NOV.US,D,20100428,000000,34.0212,34.5383,33.6839,34.4788,10175442.426955,0
+NOV.US,D,20100429,000000,34.8231,35.1942,34.1304,34.8231,9697912.8994697,0
+NOV.US,D,20100430,000000,34.9451,35.0742,33.5558,34.2525,12993188.175595,0
+NOV.US,D,20100503,000000,34.0064,34.9928,33.8466,34.6255,8655458.598329,0
+NOV.US,D,20100504,000000,34.1523,34.2922,33.4208,33.8188,7767411.3318494,0
+NOV.US,D,20100505,000000,33.2411,34.307,32.9763,33.3127,8721225.9570301,0
+NOV.US,D,20100506,000000,33.0377,33.7613,29.205,31.9113,11845605.251862,0
+NOV.US,D,20100507,000000,31.6999,31.8885,30.1686,30.4227,12949044.673821,0
+NOV.US,D,20100510,000000,31.9024,32.4462,31.6701,32.1714,11630257.432343,0
+NOV.US,D,20100511,000000,31.7714,32.477,31.4677,31.556,12642419.188712,0
+NOV.US,D,20100512,000000,31.7714,32.0751,31.3763,31.9659,5771111.1688286,0
+NOV.US,D,20100513,000000,31.8548,32.2308,31.2573,31.6137,6988324.7256091,0
+NOV.US,D,20100514,000000,31.2425,31.298,30.4227,31.046,8667701.3691424,0
+NOV.US,D,20100517,000000,31.3376,31.5014,29.8213,30.4644,7453976.246317,0
+NOV.US,D,20100518,000000,31.0073,31.4926,29.865,30.0446,6869952.750193,0
+NOV.US,D,20100519,000000,29.8818,29.9572,28.684,29.221,9162762.7459598,0
+NOV.US,D,20100520,000000,28.3952,28.4319,27.4236,27.5298,12087771.289093,0
+NOV.US,D,20100521,000000,27.0335,28.9252,26.9551,28.6988,10921617.64387,0
+NOV.US,D,20100524,000000,28.6621,28.7683,28.0617,28.0617,10426519.992175,0
+NOV.US,D,20100525,000000,27.2222,28.7217,26.85,28.6463,10591614.008503,0
+NOV.US,D,20100526,000000,29.0423,30.2013,28.6621,29.6,12885317.776921,0
+NOV.US,D,20100527,000000,30.4406,31.3763,30.3314,31.1719,11451011.176009,0
+NOV.US,D,20100528,000000,31.0311,31.039,29.3201,29.6625,12330672.900208,0
+NOV.US,D,20100601,000000,28.7683,28.9459,26.3478,26.3727,22024822.281242,0
+NOV.US,D,20100602,000000,26.3647,27.5625,26.0629,27.506,14027675.103171,0
+NOV.US,D,20100603,000000,27.8365,27.9655,27.0187,27.7501,9783968.9981156,0
+NOV.US,D,20100604,000000,26.841,28.1947,26.7924,26.9631,7946619.2980357,0
+NOV.US,D,20100607,000000,27.6607,28.1164,27.1735,27.2311,10047677.2738,0
+NOV.US,D,20100608,000000,27.2311,27.634,26.6902,27.5387,9678912.9252756,0
+NOV.US,D,20100609,000000,27.8523,28.9619,27.1428,27.3482,11832323.608891,0
+NOV.US,D,20100610,000000,28.0944,29.1733,28.0866,29.1087,6905002.3419605,0
+NOV.US,D,20100611,000000,28.684,29.3351,28.3535,29.196,5951839.6569209,0
+NOV.US,D,20100614,000000,29.6159,29.8501,28.5659,28.6691,8488925.6785675,0
+NOV.US,D,20100615,000000,28.808,30.1926,28.808,30.1686,5565910.2383705,0
+NOV.US,D,20100616,000000,29.7578,30.2679,29.5137,29.7508,6742697.4605803,0
+NOV.US,D,20100617,000000,29.8352,29.9057,28.9252,29.2984,7105249.7365075,0
+NOV.US,D,20100618,000000,29.2734,29.6784,28.8686,29.6377,7426473.8441292,0
+NOV.US,D,20100621,000000,29.983,30.1926,28.7992,29.0493,8556047.2993241,0
+NOV.US,D,20100622,000000,28.7445,28.9788,27.7104,27.896,11882301.319966,0
+NOV.US,D,20100623,000000,27.9744,27.9744,27.1885,27.8126,9559226.9932225,0
+NOV.US,D,20100624,000000,27.64,28.163,27.4386,27.5218,10803633.608105,0
+NOV.US,D,20100625,000000,27.7104,28.038,27.2311,27.4603,12019293.39101,0
+NOV.US,D,20100628,000000,27.634,27.7174,26.9801,26.9869,8294428.8595785,0
+NOV.US,D,20100629,000000,26.5602,26.5889,25.4805,25.6879,10797645.230578,0
+NOV.US,D,20100630,000000,25.8159,26.1622,25.4854,25.7226,12245178.054511,0
+NOV.US,D,20100701,000000,25.6025,26.1156,25.0349,25.8556,10030151.470282,0
+NOV.US,D,20100702,000000,25.9548,26.4431,25.6164,25.9458,4983034.439033,0
+NOV.US,D,20100706,000000,26.327,26.8252,25.8725,26.2566,6797428.1881111,0
+NOV.US,D,20100707,000000,26.327,27.3631,26.2635,27.3542,7607583.2184247,0
+NOV.US,D,20100708,000000,27.6469,27.8434,27.1348,27.7174,5811954.6644788,0
+NOV.US,D,20100709,000000,27.7243,27.9744,27.4386,27.626,5793037.3163924,0
+NOV.US,D,20100712,000000,27.4911,27.896,27.2222,27.6697,5294365.5817292,0
+NOV.US,D,20100713,000000,28.0944,28.4091,27.8286,27.9377,4906043.0289663,0
+NOV.US,D,20100714,000000,27.7104,28.2185,27.5218,27.9109,5139380.1643152,0
+NOV.US,D,20100715,000000,27.9833,28.3615,27.2649,28.2334,6010376.2235763,0
+NOV.US,D,20100716,000000,28.023,28.023,27.2738,27.4306,6728721.5567793,0
+NOV.US,D,20100719,000000,27.7908,28.163,27.4841,28.0777,6187142.6890482,0
+NOV.US,D,20100720,000000,27.6697,29.1871,27.6102,29.0889,6968348.3526563,0
+NOV.US,D,20100721,000000,29.3518,29.4848,28.2503,28.4805,6027818.3933525,0
+NOV.US,D,20100722,000000,28.9311,29.6377,28.7306,29.4551,6708681.7027927,0
+NOV.US,D,20100723,000000,29.4005,29.6784,28.7852,29.592,4711981.5084952,0
+NOV.US,D,20100726,000000,29.7658,29.7658,29.221,29.5285,4451555.1014964,0
+NOV.US,D,20100727,000000,29.5622,29.7726,28.816,29.08,5262965.6455903,0
+NOV.US,D,20100728,000000,28.94,29.5622,28.7992,29.0423,6725278.4664196,0
+NOV.US,D,20100729,000000,29.3678,30.385,29.2298,30.246,10171318.175026,0
+NOV.US,D,20100730,000000,29.7726,30.5666,29.4848,30.4644,7858533.8215775,0
+NOV.US,D,20100802,000000,30.9685,32.2795,30.9685,31.9977,8675699.9794071,0
+NOV.US,D,20100803,000000,31.7784,32.1416,31.5422,31.8548,5263888.6396698,0
+NOV.US,D,20100804,000000,31.8468,32.6963,31.8468,32.5633,8083448.1321338,0
+NOV.US,D,20100805,000000,32.2001,32.612,31.8965,32.2795,4459094.2299923,0
+NOV.US,D,20100806,000000,32.0136,32.5346,31.8081,32.3838,5050042.1969829,0
+NOV.US,D,20100809,000000,32.5098,32.5098,31.6216,31.95,5530208.7064618,0
+NOV.US,D,20100810,000000,31.5253,31.8796,31.0925,31.7059,5711805.7763189,0
+NOV.US,D,20100811,000000,31.1185,31.1412,30.4147,30.6391,5619764.323053,0
+NOV.US,D,20100812,000000,30.1399,30.7999,29.9652,30.7165,6221162.4773775,0
+NOV.US,D,20100813,000000,30.6598,31.1492,30.4406,30.7254,4294600.7643976,0
+NOV.US,D,20100816,000000,30.5508,30.7472,30.3176,30.6391,4273815.2601721,0
+NOV.US,D,20100817,000000,31.0073,31.4926,30.8921,31.2504,4415520.0422511,0
+NOV.US,D,20100818,000000,31.1562,31.1719,30.6152,30.7612,4752271.812279,0
+NOV.US,D,20100819,000000,30.646,30.7333,29.8987,30.0972,3329168.1023873,0
+NOV.US,D,20100820,000000,29.8908,30.0287,29.2447,29.7419,5099971.541557,0
+NOV.US,D,20100823,000000,29.8729,30.1616,29.7111,29.8044,4290808.0245341,0
+NOV.US,D,20100824,000000,29.3767,30.0287,29.1733,29.6873,5869686.1304034,0
+NOV.US,D,20100825,000000,29.4293,29.5375,28.8924,29.0889,8275243.4804602,0
+NOV.US,D,20100826,000000,29.205,29.4918,28.4805,28.5906,5330166.8695482,0
+NOV.US,D,20100827,000000,28.8477,29.5543,28.2037,29.5375,5091585.9992764,0
+NOV.US,D,20100830,000000,29.592,29.8818,29.2824,29.2914,3812494.5566622,0
+NOV.US,D,20100831,000000,28.9936,29.3588,28.7832,29.2734,5880282.4248786,0
+NOV.US,D,20100901,000000,29.7806,30.6598,29.6714,30.4862,4209261.0945622,0
+NOV.US,D,20100902,000000,30.5041,31.0241,30.4564,30.9517,5056840.7134173,0
+NOV.US,D,20100903,000000,31.3376,31.6851,31.1562,31.5491,4428040.920451,0
+NOV.US,D,20100907,000000,31.1492,31.1719,30.5666,30.767,4475380.6418982,0
+NOV.US,D,20100908,000000,30.7165,31.3616,30.7005,31.0073,3614980.8771123,0
+NOV.US,D,20100909,000000,31.4836,31.5789,30.783,31.046,2753963.4317908,0
+NOV.US,D,20100910,000000,31.3376,32.1168,31.3219,31.9739,4296819.5776758,0
+NOV.US,D,20100913,000000,32.5723,32.6735,32.0751,32.1495,4083658.3271003,0
+NOV.US,D,20100914,000000,32.0434,32.5266,31.8171,32.2478,4371304.9983587,0
+NOV.US,D,20100915,000000,32.0047,32.1168,31.563,31.9977,4024001.2698158,0
+NOV.US,D,20100916,000000,31.958,32.1416,31.5789,31.8171,3721354.9371312,0
+NOV.US,D,20100917,000000,31.9739,32.2259,31.6999,32.1168,3935426.0825252,0
+NOV.US,D,20100920,000000,32.2538,32.9603,32.0136,32.8402,4386691.5918007,0
+NOV.US,D,20100921,000000,32.9186,33.8386,32.9186,33.4436,7561227.9568198,0
+NOV.US,D,20100922,000000,33.5161,33.9349,33.1877,33.3593,5760444.3398713,0
+NOV.US,D,20100923,000000,32.8691,33.6679,32.752,33.271,5389320.1091038,0
+NOV.US,D,20100924,000000,33.786,34.7596,33.7403,34.3924,7105980.2722145,0
+NOV.US,D,20100927,000000,34.5383,34.6882,33.8952,33.9597,5802841.6093977,0
+NOV.US,D,20100928,000000,34.1304,34.5859,33.7453,34.4708,4854613.3151955,0
+NOV.US,D,20100929,000000,34.3467,35.0822,34.1453,34.8936,6612611.7229662,0
+NOV.US,D,20100930,000000,35.1387,35.1962,34.2316,34.5958,6148287.2581563,0
+NOV.US,D,20101001,000000,35.0245,35.5524,34.9094,35.1456,5433565.3820598,0
+NOV.US,D,20101004,000000,34.9531,35.0613,33.7314,34.183,7012568.4347259,0
+NOV.US,D,20101005,000000,34.6722,35.9088,34.6555,35.886,7440969.6878266,0
+NOV.US,D,20101006,000000,35.6935,36.2363,35.5844,35.9495,6017764.2067536,0
+NOV.US,D,20101007,000000,36.2155,36.2522,35.0385,35.507,6029543.4652563,0
+NOV.US,D,20101008,000000,35.6388,36.4388,35.4523,36.2612,3773905.1415312,0
+NOV.US,D,20101011,000000,36.1212,36.5639,35.9714,36.2829,4224687.9934226,0
+NOV.US,D,20101012,000000,36.1917,36.7197,35.6538,36.4269,4385333.2992036,0
+NOV.US,D,20101013,000000,36.7197,37.8103,36.7197,37.4589,6253023.9105561,0
+NOV.US,D,20101014,000000,37.4986,38.0505,37.0462,37.451,6382687.4489132,0
+NOV.US,D,20101015,000000,37.6673,37.8153,36.9498,37.8103,5064865.522204,0
+NOV.US,D,20101018,000000,37.7319,37.8689,37.053,37.582,4879806.2169137,0
+NOV.US,D,20101019,000000,36.7554,37.2476,36.3604,36.9271,6849558.2085253,0
+NOV.US,D,20101020,000000,37.1017,38.0207,37.0769,37.9721,5121606.4824734,0
+NOV.US,D,20101021,000000,38.0901,38.1368,36.8854,37.3031,8190138.5896866,0
+NOV.US,D,20101022,000000,37.4749,37.9552,37.4749,37.8013,5843770.7540618,0
+NOV.US,D,20101025,000000,38.235,38.8433,37.1702,37.3191,11299870.895501,0
+NOV.US,D,20101026,000000,38.8365,40.9425,38.8365,40.476,17247270.910595,0
+NOV.US,D,20101027,000000,39.8845,42.4688,39.7615,42.0132,14741055.816472,0
+NOV.US,D,20101028,000000,42.5859,42.5859,40.9038,41.6033,8877588.8121151,0
+NOV.US,D,20101029,000000,41.2063,42.7833,41.2063,41.8227,8306067.0491172,0
+NOV.US,D,20101101,000000,42.5213,42.8896,41.9338,42.2554,6434849.713662,0
+NOV.US,D,20101102,000000,42.7346,43.5881,42.5382,43.1515,5953960.7295597,0
+NOV.US,D,20101103,000000,43.35,43.3738,42.0132,43.35,7423524.4951441,0
+NOV.US,D,20101104,000000,44.0705,45.4321,44.008,45.3259,8695195.7102464,0
+NOV.US,D,20101105,000000,45.58,46.1952,45.3647,45.72,8565776.01967,0
+NOV.US,D,20101108,000000,45.5254,45.6802,44.7314,45.3477,7101440.8744766,0
+NOV.US,D,20101109,000000,45.6246,46.4652,45.0896,45.3805,7300301.7626338,0
+NOV.US,D,20101110,000000,45.3647,46.1466,44.8088,45.9701,8234652.90131,0
+NOV.US,D,20101111,000000,45.4401,46.5784,45.4401,46.3333,5691603.6930235,0
+NOV.US,D,20101112,000000,45.7269,46.2638,44.2729,44.8465,8511105.7502665,0
+NOV.US,D,20101115,000000,45.0262,45.2157,44.3424,44.7255,5296100.7299877,0
+NOV.US,D,20101116,000000,44.1172,44.9329,43.8849,44.8308,8858181.7531961,0
+NOV.US,D,20101117,000000,44.6868,46.366,44.5767,46.0485,7502180.5189872,0
+NOV.US,D,20101118,000000,46.6459,49.0952,46.5069,48.1344,16626881.850796,0
+NOV.US,D,20101119,000000,47.674,48.0393,46.901,48.0233,7314362.3078132,0
+NOV.US,D,20101122,000000,47.8526,47.8754,46.366,47.4159,5622334.8011062,0
+NOV.US,D,20101123,000000,46.6906,47.4159,46.2339,47.3535,5225581.362467,0
+NOV.US,D,20101124,000000,48.0233,49.6926,47.9916,49.243,6555977.5720554,0
+NOV.US,D,20101126,000000,47.9916,48.8023,47.7742,47.8616,3312626.7587106,0
+NOV.US,D,20101129,000000,47.6005,47.8526,46.6846,47.7574,7997781.9884101,0
+NOV.US,D,20101130,000000,47.2721,48.4689,46.897,47.6819,8667655.0179112,0
+NOV.US,D,20101201,000000,48.2337,48.6247,47.8358,48.2248,7891177.1798714,0
+NOV.US,D,20101202,000000,48.1911,48.6247,47.6502,48.4967,5801438.9808403,0
+NOV.US,D,20101203,000000,48.2248,49.252,48.2248,49.0109,5445139.0829292,0
+NOV.US,D,20101206,000000,48.9662,49.4881,48.7765,49.252,4394571.3010815,0
+NOV.US,D,20101207,000000,49.8276,50.3644,48.449,48.6773,5836301.1524125,0
+NOV.US,D,20101208,000000,48.6694,48.9403,47.3614,47.9767,7479647.7748778,0
+NOV.US,D,20101209,000000,48.456,49.1427,48.203,48.9235,4738767.4818724,0
+NOV.US,D,20101210,000000,48.7558,49.252,48.7011,48.7478,4672012.6404224,0
+NOV.US,D,20101213,000000,49.4941,51.4313,49.4415,49.7809,7388770.1405659,0
+NOV.US,D,20101214,000000,49.8196,50.8637,49.3373,49.4177,5871015.2015723,0
+NOV.US,D,20101215,000000,49.2123,50.0628,48.3945,48.4015,5688642.2524127,0
+NOV.US,D,20101216,000000,48.3668,49.117,47.5221,49.0466,5140558.0901655,0
+NOV.US,D,20101217,000000,49.0882,49.6847,48.6336,49.4643,5106281.3547943,0
+NOV.US,D,20101220,000000,49.6479,50.1809,49.103,49.8364,3487174.4109041,0
+NOV.US,D,20101221,000000,49.905,51.1325,49.7729,50.8637,5688960.6652175,0
+NOV.US,D,20101222,000000,51.0631,51.2438,50.5818,51.1505,3398287.8642569,0
+NOV.US,D,20101223,000000,51.0344,51.3052,50.825,51.1981,1996136.9260766,0
+NOV.US,D,20101227,000000,51.0631,51.2358,50.2176,50.6205,2530917.2773734,0
+NOV.US,D,20101228,000000,50.7237,51.0095,50.3883,50.5818,2235249.8278701,0
+NOV.US,D,20101229,000000,50.7386,51.73,50.418,51.5852,2672776.2276773,0
+NOV.US,D,20101230,000000,51.6536,52.2361,51.4413,52.0337,3048368.3140652,0
+NOV.US,D,20101231,000000,51.7241,52.6847,51.6784,52.3205,2389042.2049019,0
+NOV.US,D,20110103,000000,52.9854,53.3764,51.9433,52.0207,4919244.0611002,0
+NOV.US,D,20110104,000000,52.4356,52.4585,51.0403,51.9663,7329057.6633311,0
+NOV.US,D,20110105,000000,51.3619,51.6814,50.4825,51.4006,6833979.1567107,0
+NOV.US,D,20110106,000000,51.4988,51.4988,49.3701,49.5725,7364220.1102698,0
+NOV.US,D,20110107,000000,49.6033,51.2516,49.4643,50.5967,6697696.4610308,0
+NOV.US,D,20110110,000000,50.2256,51.1912,49.6559,50.7237,5762168.4041399,0
+NOV.US,D,20110111,000000,51.1246,52.0923,51.0801,51.6575,5318036.953906,0
+NOV.US,D,20110112,000000,51.9047,52.4733,51.1028,52.4188,6341845.9685339,0
+NOV.US,D,20110113,000000,52.4882,53.048,52.004,52.2232,4319008.7180941,0
+NOV.US,D,20110114,000000,52.1478,53.9352,51.7469,53.9193,5486157.9071492,0
+NOV.US,D,20110118,000000,54.221,54.4483,53.5263,54.3351,4134786.7578693,0
+NOV.US,D,20110119,000000,54.36,54.4562,52.8435,53.1056,5162990.0707291,0
+NOV.US,D,20110120,000000,52.5429,52.9933,51.0711,52.7155,5865819.8331515,0
+NOV.US,D,20110121,000000,53.5462,54.1923,52.2232,52.5209,4931148.2663997,0
+NOV.US,D,20110124,000000,52.3115,53.5382,51.8124,53.0966,4297553.1362892,0
+NOV.US,D,20110125,000000,52.8544,53.033,51.7469,53.0023,5955847.023137,0
+NOV.US,D,20110126,000000,53.174,55.9359,53.174,55.6372,6959598.04634,0
+NOV.US,D,20110127,000000,55.8208,55.919,54.224,55.135,4667672.7545052,0
+NOV.US,D,20110128,000000,54.8601,56.0124,54.6498,55.5915,4037923.7689375,0
+NOV.US,D,20110131,000000,56.2942,57.6756,55.6233,57.4949,6016581.242726,0
+NOV.US,D,20110201,000000,57.7679,58.1381,56.3606,57.6479,6261794.3695816,0
+NOV.US,D,20110202,000000,57.4235,58.8516,57.0335,58.0686,6754141.1764755,0
+NOV.US,D,20110203,000000,58.411,59.6417,57.1943,59.073,9249997.7780914,0
+NOV.US,D,20110204,000000,59.6764,60.3612,58.9698,59.472,7449185.9473503,0
+NOV.US,D,20110207,000000,59.7765,61.676,59.6456,60.4524,7803500.8034092,0
+NOV.US,D,20110208,000000,60.8137,60.9605,59.3518,60.1915,4970481.3164986,0
+NOV.US,D,20110209,000000,59.8639,61.1561,59.0392,59.7478,5015360.3921577,0
+NOV.US,D,20110210,000000,59.1047,61.949,59.0432,61.81,6164170.615879,0
+NOV.US,D,20110211,000000,61.5599,61.7853,60.238,60.5716,5072003.6117877,0
+NOV.US,D,20110214,000000,60.7591,62.1535,60.5716,61.9232,4572520.7305809,0
+NOV.US,D,20110215,000000,61.7157,61.9559,60.5239,61.42,4568747.1357911,0
+NOV.US,D,20110216,000000,61.692,63.7761,61.4568,62.7836,7451827.9675209,0
+NOV.US,D,20110218,000000,63.122,63.514,62.0036,62.3757,4858738.5747601,0
+NOV.US,D,20110222,000000,62.7926,63.7374,61.6136,62.083,6538689.5705043,0
+NOV.US,D,20110223,000000,62.2735,63.007,61.6999,61.7614,5332475.3623821,0
+NOV.US,D,20110224,000000,61.7614,61.7614,59.856,60.5963,6320934.5098763,0
+NOV.US,D,20110225,000000,61.038,62.1216,60.7581,62.1058,4920253.7118289,0
+NOV.US,D,20110228,000000,62.1545,62.6209,60.3711,61.9004,5591177.7051127,0
+NOV.US,D,20110301,000000,62.7687,62.7687,59.6574,59.9235,5986457.9807123,0
+NOV.US,D,20110302,000000,59.9592,61.9559,59.7745,61.8924,6253504.5526695,0
+NOV.US,D,20110303,000000,62.212,63.7532,62.0512,63.6848,6596603.4184467,0
+NOV.US,D,20110304,000000,63.4922,64.0837,62.4481,62.8133,4689440.7033021,0
+NOV.US,D,20110307,000000,63.3275,63.6678,61.8547,62.1445,4421095.2892396,0
+NOV.US,D,20110308,000000,62.5157,62.5335,60.9198,62.0978,4008368.8133221,0
+NOV.US,D,20110309,000000,61.9877,62.7052,60.772,61.0132,3742119.281012,0
+NOV.US,D,20110310,000000,59.7458,60.7094,57.369,57.4562,7870297.9655485,0
+NOV.US,D,20110311,000000,56.9631,59.6981,56.5126,59.2456,5209161.9426807,0
+NOV.US,D,20110314,000000,58.7772,59.4402,57.9367,59.2307,5116671.0840007,0
+NOV.US,D,20110315,000000,56.8916,59.1662,56.3606,58.7692,6722076.2009344,0
+NOV.US,D,20110316,000000,58.4437,59.1662,56.9234,57.9664,9139027.8927492,0
+NOV.US,D,20110317,000000,59.0948,61.2791,58.9469,60.9823,5489737.0282955,0
+NOV.US,D,20110318,000000,61.6602,62.0899,59.7538,59.8381,6320654.387219,0
+NOV.US,D,20110321,000000,61.0469,61.8477,60.4127,61.8477,2991544.7276883,0
+NOV.US,D,20110322,000000,61.4558,62.0661,60.9585,61.2394,3378551.3085432,0
+NOV.US,D,20110323,000000,61.4101,62.1286,60.6717,61.9797,3725778.4567913,0
+NOV.US,D,20110324,000000,62.2269,62.4799,60.8811,62.4799,4065214.567679,0
+NOV.US,D,20110325,000000,62.3519,63.1934,61.81,62.8283,3806253.262636,0
+NOV.US,D,20110328,000000,62.7509,63.8038,61.9064,62.8839,4078073.0037572,0
+NOV.US,D,20110329,000000,62.5961,64.3516,62.4154,64.0837,4272330.0055072,0
+NOV.US,D,20110330,000000,64.4707,64.5025,62.1216,62.2427,6564266.381332,0
+NOV.US,D,20110331,000000,62.8958,63.4397,61.691,61.7526,4928074.9782531,0
+NOV.US,D,20110401,000000,62.3291,63.3602,62.3221,62.8511,4226596.4549798,0
+NOV.US,D,20110404,000000,63.1776,63.8703,62.8511,63.4604,3883576.1847683,0
+NOV.US,D,20110405,000000,63.1469,63.6848,62.5157,62.6962,4169582.4255013,0
+NOV.US,D,20110406,000000,63.0912,63.5309,60.7343,61.2086,4993514.8554305,0
+NOV.US,D,20110407,000000,61.0132,61.3495,60.0326,61.163,5026362.7637224,0
+NOV.US,D,20110408,000000,61.3416,62.5574,61.3258,62.0354,4487592.1760124,0
+NOV.US,D,20110411,000000,62.1643,62.6962,60.0931,60.3799,4269481.4200677,0
+NOV.US,D,20110412,000000,59.6634,59.7289,57.1367,58.144,8350739.5595073,0
+NOV.US,D,20110413,000000,58.5054,58.9241,57.758,58.4814,6010188.8033812,0
+NOV.US,D,20110414,000000,57.9822,59.4004,57.8493,59.2069,5190415.8926221,0
+NOV.US,D,20110415,000000,59.1127,59.6495,58.7623,59.595,4402288.7810536,0
+NOV.US,D,20110418,000000,58.9499,60.0088,58.0061,59.3776,4738621.3747309,0
+NOV.US,D,20110419,000000,59.464,60.64,59.4083,60.3799,3422141.6184516,0
+NOV.US,D,20110420,000000,61.2999,61.4875,60.1011,61.2543,3954019.9796297,0
+NOV.US,D,20110421,000000,61.5749,62.0571,60.772,61.7237,3207735.9380856,0
+NOV.US,D,20110425,000000,61.4101,62.1138,61.0667,61.8547,2587092.9541508,0
+NOV.US,D,20110426,000000,61.8765,62.8283,61.3168,62.7926,5057617.6003553,0
+NOV.US,D,20110427,000000,62.7429,62.7429,58.3415,59.8917,12768158.994597,0
+NOV.US,D,20110428,000000,60.5159,60.7501,58.9658,59.9681,6881014.5722498,0
+NOV.US,D,20110429,000000,59.9205,60.7114,59.326,59.7418,4976698.4272738,0
+NOV.US,D,20110502,000000,60.0466,60.6153,57.758,58.2155,5222760.9908204,0
+NOV.US,D,20110503,000000,57.8523,58.2135,55.9428,56.3865,7946784.5502508,0
+NOV.US,D,20110504,000000,56.189,56.3358,53.2247,54.4701,13222245.883154,0
+NOV.US,D,20110505,000000,53.3764,54.7083,52.6808,53.5174,9679883.2782216,0
+NOV.US,D,20110506,000000,54.2656,55.4606,53.0678,53.44,6506109.6932442,0
+NOV.US,D,20110509,000000,53.955,55.3663,53.9461,55.0546,4919411.3285861,0
+NOV.US,D,20110510,000000,55.0468,56.1523,54.3927,55.6908,5655384.2364896,0
+NOV.US,D,20110511,000000,55.2552,55.2552,52.9606,53.2037,8216513.4477969,0
+NOV.US,D,20110512,000000,52.4972,53.8071,51.5087,53.1056,9471624.1741487,0
+NOV.US,D,20110513,000000,53.4875,53.9957,52.6242,52.9884,6432427.3580212,0
+NOV.US,D,20110516,000000,52.8346,53.7913,51.8987,52.0854,8040459.3805938,0
+NOV.US,D,20110517,000000,51.5782,52.4218,50.7068,50.949,10966072.505002,0
+NOV.US,D,20110518,000000,51.3062,53.6117,50.81,52.774,9298231.2721899,0
+NOV.US,D,20110519,000000,52.9804,53.2851,51.862,52.9179,6539222.6096614,0
+NOV.US,D,20110520,000000,53.3298,53.4062,52.2451,52.7909,6789534.3719341,0
+NOV.US,D,20110523,000000,51.6962,52.388,51.0254,52.0139,5907041.1920984,0
+NOV.US,D,20110524,000000,52.3831,53.3645,52.2252,53.3407,8526158.816372,0
+NOV.US,D,20110525,000000,52.8792,56.9541,52.774,56.3518,13372497.429187,0
+NOV.US,D,20110526,000000,56.1076,56.698,55.668,56.5214,5738278.3750687,0
+NOV.US,D,20110527,000000,56.8241,57.6529,56.314,56.7655,4714107.6193113,0
+NOV.US,D,20110531,000000,57.6429,57.6509,56.0729,56.5403,6025389.9918989,0
+NOV.US,D,20110601,000000,56.314,56.6068,55.6749,55.7314,6143410.3025401,0
+NOV.US,D,20110602,000000,55.8803,57.0196,55.6074,56.3706,3890056.2883981,0
+NOV.US,D,20110603,000000,55.4744,57.5784,55.1062,57.1367,5467307.0630028,0
+NOV.US,D,20110606,000000,56.8688,57.4028,55.4526,55.4606,4330433.2889158,0
+NOV.US,D,20110607,000000,55.919,56.4092,55.3513,55.4813,3906260.0741964,0
+NOV.US,D,20110608,000000,55.5677,56.3309,55.0923,55.668,4135311.7359428,0
+NOV.US,D,20110609,000000,56.3011,57.4028,55.8863,56.9561,4246274.567837,0
+NOV.US,D,20110610,000000,56.3706,56.3706,54.9763,55.1916,5582174.4822963,0
+NOV.US,D,20110613,000000,55.3424,55.8863,53.0966,53.8975,5065543.6608671,0
+NOV.US,D,20110614,000000,54.9604,56.3378,54.747,55.8863,4653959.8435588,0
+NOV.US,D,20110615,000000,55.2719,55.9984,54.484,54.7083,5810582.2649852,0
+NOV.US,D,20110616,000000,54.617,55.2332,53.7179,54.6011,4530203.0642558,0
+NOV.US,D,20110617,000000,54.9921,55.1916,53.6494,53.8726,6228017.4213976,0
+NOV.US,D,20110620,000000,53.6652,54.8809,53.4438,54.5386,3731285.1845687,0
+NOV.US,D,20110621,000000,54.9514,56.2772,54.8354,55.9587,3300817.271144,0
+NOV.US,D,20110622,000000,56.0699,57.3134,55.8347,56.2535,3355933.9230553,0
+NOV.US,D,20110623,000000,54.9604,56.1601,54.086,56.0292,5802907.1057024,0
+NOV.US,D,20110624,000000,56.0371,56.2772,54.6944,54.6944,5914465.4501522,0
+NOV.US,D,20110627,000000,54.4771,55.4963,54.1585,55.1638,3629105.910961,0
+NOV.US,D,20110628,000000,55.8803,58.3783,55.5131,58.1738,5354606.0599439,0
+NOV.US,D,20110629,000000,58.5728,60.1348,57.891,59.1424,7869035.3983198,0
+NOV.US,D,20110630,000000,59.445,61.1669,59.3052,61.025,6291160.8973664,0
+NOV.US,D,20110701,000000,60.5377,61.1242,59.7438,61.0985,3912343.1694558,0
+NOV.US,D,20110705,000000,60.8335,62.863,60.498,62.4591,5789719.1728296,0
+NOV.US,D,20110706,000000,62.0751,62.854,61.4627,62.5425,4209875.7521915,0
+NOV.US,D,20110707,000000,63.3731,63.9002,61.951,63.1587,5602993.2384919,0
+NOV.US,D,20110708,000000,61.7783,62.7309,61.4716,62.5832,3475755.8858952,0
+NOV.US,D,20110711,000000,61.6622,61.829,59.5533,60.3045,5211159.0761581,0
+NOV.US,D,20110712,000000,59.9462,60.7264,59.4223,59.6327,4804249.679739,0
+NOV.US,D,20110713,000000,60.1348,61.8716,59.9761,60.3135,4336894.2474717,0
+NOV.US,D,20110714,000000,60.8424,61.3178,59.3379,59.6168,4184310.0253539,0
+NOV.US,D,20110715,000000,60.0763,61.5192,59.9394,61.294,3725015.6767497,0
+NOV.US,D,20110718,000000,61.1074,61.5769,60.3462,60.7888,3288342.7441753,0
+NOV.US,D,20110719,000000,61.3932,62.5108,61.035,62.474,3935198.3569117,0
+NOV.US,D,20110720,000000,62.3549,62.4968,61.1322,61.5916,3386212.3609295,0
+NOV.US,D,20110721,000000,61.9728,63.7681,61.9261,63.5627,7010132.9798243,0
+NOV.US,D,20110722,000000,63.6114,65.0255,63.4505,65.0017,7534327.1130004,0
+NOV.US,D,20110725,000000,63.6361,65.0414,63.5111,64.2227,4685177.3976798,0
+NOV.US,D,20110726,000000,65.4859,67.6505,63.9012,63.9487,9078935.5369468,0
+NOV.US,D,20110727,000000,63.2223,64.1213,61.8497,62.4174,7686166.6925148,0
+NOV.US,D,20110728,000000,62.5108,64.1611,62.4323,63.397,6997433.7501484,0
+NOV.US,D,20110729,000000,62.4114,63.3513,62.0988,62.864,5178679.962444,0
+NOV.US,D,20110801,000000,63.9169,64.1978,61.5044,62.347,4892490.3320576,0
+NOV.US,D,20110802,000000,61.6523,63.0188,60.9158,60.9555,6105814.4159706,0
+NOV.US,D,20110803,000000,60.9903,61.0479,58.5401,60.5299,6981440.5601607,0
+NOV.US,D,20110804,000000,59.5781,59.5781,53.1323,53.3358,11643665.029745,0
+NOV.US,D,20110805,000000,55.1767,55.9359,49.1696,52.647,11865351.88393,0
+NOV.US,D,20110808,000000,49.1537,52.1438,46.8146,47.017,13011308.484035,0
+NOV.US,D,20110809,000000,49.4921,51.856,47.3862,51.7995,12558079.093251,0
+NOV.US,D,20110810,000000,51.2159,52.0337,49.3422,49.4604,12175309.619497,0
+NOV.US,D,20110811,000000,50.0746,52.4485,48.9612,51.594,7571411.1207572,0
+NOV.US,D,20110812,000000,52.2668,52.9536,51.3796,52.1041,6172169.2261439,0
+NOV.US,D,20110815,000000,53.8588,55.3583,53.8588,54.8442,6128534.5802752,0
+NOV.US,D,20110816,000000,54.0939,54.8581,52.8296,53.3467,7889946.8569774,0
+NOV.US,D,20110817,000000,54.1496,54.8045,52.7205,53.2971,5518209.7834292,0
+NOV.US,D,20110818,000000,51.1345,51.3876,48.7041,49.3511,9432011.0013926,0
+NOV.US,D,20110819,000000,47.8656,49.8791,47.2065,47.3722,8321599.7497005,0
+NOV.US,D,20110822,000000,48.9612,49.1299,46.9197,47.1004,7908917.6097431,0
+NOV.US,D,20110823,000000,47.3128,49.7064,46.8056,49.6608,5915742.1242773,0
+NOV.US,D,20110824,000000,49.238,50.2623,48.5622,50.2413,5572189.822544,0
+NOV.US,D,20110825,000000,50.7952,51.2239,48.5622,48.8589,5900817.027875,0
+NOV.US,D,20110826,000000,48.3935,50.2423,47.7702,49.7244,5664983.979497,0
+NOV.US,D,20110829,000000,50.7078,51.984,50.4815,51.9543,4806174.2634635,0
+NOV.US,D,20110830,000000,51.466,52.782,50.6314,52.2808,5828376.0995362,0
+NOV.US,D,20110831,000000,52.8445,53.3625,50.8785,51.587,6849542.0863579,0
+NOV.US,D,20110901,000000,51.7409,52.1617,50.6621,50.8607,4933574.6525823,0
+NOV.US,D,20110902,000000,49.638,50.415,48.7666,49.6559,2789412.0471994,0
+NOV.US,D,20110906,000000,47.7702,49.7402,47.6452,49.6817,4728158.0881362,0
+NOV.US,D,20110907,000000,50.7723,51.6645,50.3506,51.5603,5428843.6023041,0
+NOV.US,D,20110908,000000,51.3669,52.3055,50.5202,50.8745,4290090.588088,0
+NOV.US,D,20110909,000000,49.7571,50.8289,48.1474,48.9741,6239692.8934481,0
+NOV.US,D,20110912,000000,47.5827,49.5536,47.55,49.4534,6147130.4926506,0
+NOV.US,D,20110913,000000,49.0833,50.294,48.4888,49.8791,5305094.8840848,0
+NOV.US,D,20110914,000000,50.1143,51.466,48.8956,50.6621,5229263.2624302,0
+NOV.US,D,20110915,000000,51.4899,51.9513,50.8667,51.3747,4863758.6146113,0
+NOV.US,D,20110916,000000,51.5603,51.9742,50.0836,50.8289,4938119.0884974,0
+NOV.US,D,20110919,000000,49.6529,50.1222,48.5999,49.6072,4667466.1892364,0
+NOV.US,D,20110920,000000,49.9992,50.294,48.1394,48.2158,7083936.2313021,0
+NOV.US,D,20110921,000000,47.9667,48.1811,45.2703,45.3647,9545864.7394155,0
+NOV.US,D,20110922,000000,43.3957,43.7142,41.4704,42.5243,13537531.995023,0
+NOV.US,D,20110923,000000,41.5189,42.3844,40.7151,41.6013,12868463.058617,0
+NOV.US,D,20110926,000000,42.1343,43.1485,39.8448,43.0224,9347557.0431247,0
+NOV.US,D,20110927,000000,44.8615,45.6038,43.9643,44.3533,9012095.0464829,0
+NOV.US,D,20110928,000000,43.5624,43.9563,41.9497,42.167,8005101.4523763,0
+NOV.US,D,20110929,000000,43.1991,43.4036,40.2239,41.252,9087135.6743032,0
+NOV.US,D,20110930,000000,40.2794,41.3473,38.7442,40.0293,10861740.922056,0
+NOV.US,D,20111003,000000,39.3783,41.1339,39.1808,39.2603,8897386.8335917,0
+NOV.US,D,20111004,000000,38.0713,41.2917,37.4947,41.252,9463977.2286588,0
+NOV.US,D,20111005,000000,41.0535,43.0959,40.4353,43.0721,10143200.107573,0
+NOV.US,D,20111006,000000,43.3162,46.5764,43.2141,46.4801,14233422.172047,0
+NOV.US,D,20111007,000000,46.9901,47.0677,45.2019,45.9661,9591611.3892038,0
+NOV.US,D,20111010,000000,47.1768,48.4729,47.0765,48.0124,6822606.9829331,0
+NOV.US,D,20111011,000000,47.677,49.7332,47.281,49.0366,7998897.4408621,0
+NOV.US,D,20111012,000000,49.3244,50.5202,48.7955,49.1219,8167907.128579,0
+NOV.US,D,20111013,000000,48.8649,49.5001,47.8406,49.2073,6212305.3617027,0
+NOV.US,D,20111014,000000,50.3813,51.9742,50.2423,51.9047,5396274.8090342,0
+NOV.US,D,20111017,000000,51.5762,51.589,48.9016,49.0286,4943783.0074062,0
+NOV.US,D,20111018,000000,49.1289,52.0207,48.3011,51.3747,7290135.7284991,0
+NOV.US,D,20111019,000000,51.2875,52.0932,49.8027,50.1392,5669517.331422,0
+NOV.US,D,20111020,000000,50.2563,51.4134,49.4851,50.9034,6026777.5059244,0
+NOV.US,D,20111021,000000,51.5276,52.4545,50.6066,51.3669,6106854.2957632,0
+NOV.US,D,20111024,000000,51.7876,53.6474,51.7876,53.4678,7773121.6019893,0
+NOV.US,D,20111025,000000,55.0506,55.6074,50.7852,53.1403,9051364.6155479,0
+NOV.US,D,20111026,000000,54.2488,54.8661,52.6609,54.2776,6810289.6470958,0
+NOV.US,D,20111027,000000,56.6197,59.4402,56.4619,58.4011,9730872.6552973,0
+NOV.US,D,20111028,000000,57.8046,59.2853,57.5615,59.1881,6794821.4351817,0
+NOV.US,D,20111031,000000,58.2215,58.4259,55.7096,55.7523,6535636.4350669,0
+NOV.US,D,20111101,000000,52.0109,54.4174,50.8011,53.4438,10097793.030935,0
+NOV.US,D,20111102,000000,55.0933,55.1499,53.5382,54.8294,6907439.8121331,0
+NOV.US,D,20111103,000000,55.4734,57.0772,54.5346,56.8658,5698202.6976373,0
+NOV.US,D,20111104,000000,56.2704,56.9214,54.8939,55.5508,6746395.4827107,0
+NOV.US,D,20111107,000000,55.4626,56.6256,54.5247,55.5767,5183339.2688013,0
+NOV.US,D,20111108,000000,56.1026,57.0166,55.0477,56.7834,4497906.3325594,0
+NOV.US,D,20111109,000000,53.3198,54.745,52.2868,52.4039,7444065.1439532,0
+NOV.US,D,20111110,000000,53.7764,54.0969,52.1776,53.7764,6807736.2988454,0
+NOV.US,D,20111111,000000,54.7609,55.7721,54.2885,55.527,3964355.2965213,0
+NOV.US,D,20111114,000000,55.1728,55.2562,53.8359,54.6636,3350599.5009412,0
+NOV.US,D,20111115,000000,54.4771,55.7671,53.9779,55.2174,3409332.5565108,0
+NOV.US,D,20111116,000000,54.7728,57.1734,54.5634,55.3216,5657216.1177521,0
+NOV.US,D,20111117,000000,55.0228,55.1499,52.4138,53.046,7403532.000024,0
+NOV.US,D,20111118,000000,53.9074,54.1366,52.0834,52.7572,6142951.8284067,0
+NOV.US,D,20111121,000000,51.8967,51.989,50.6393,51.3669,6954933.7018054,0
+NOV.US,D,20111122,000000,51.2695,51.6924,49.6847,50.5014,6778823.2070167,0
+NOV.US,D,20111123,000000,49.5805,50.5242,49.1696,49.8374,6469404.5564195,0
+NOV.US,D,20111125,000000,49.375,51.1604,49.2807,50.431,2693596.9991437,0
+NOV.US,D,20111128,000000,52.132,52.3662,50.8557,51.4353,8102792.7176545,0
+NOV.US,D,20111129,000000,51.7379,54.0037,51.3232,52.8732,6597581.8324763,0
+NOV.US,D,20111130,000000,55.3336,56.3915,54.9097,56.1424,7192651.0284897,0
+NOV.US,D,20111201,000000,55.8655,56.9055,55.527,55.929,4475195.2369739,0
+NOV.US,D,20111202,000000,56.8727,57.2271,55.4516,55.6282,5201121.0117266,0
+NOV.US,D,20111205,000000,57.0772,57.4572,56.5552,57.2667,5718519.6513748,0
+NOV.US,D,20111206,000000,57.5109,57.9397,56.2555,57.235,5010193.2375296,0
+NOV.US,D,20111207,000000,57.1159,57.4355,56.2635,56.9521,5174763.2834191,0
+NOV.US,D,20111208,000000,56.6495,57.4861,55.3336,55.6154,5740730.9597731,0
+NOV.US,D,20111209,000000,55.7721,57.8146,55.6154,57.4712,4160122.7438226,0
+NOV.US,D,20111212,000000,56.4826,56.5165,54.2974,55.395,5655994.8635771,0
+NOV.US,D,20111213,000000,55.8813,56.9055,53.5253,53.9868,5685958.9191884,0
+NOV.US,D,20111214,000000,53.0956,53.5849,51.3469,51.6556,6871335.2260413,0
+NOV.US,D,20111215,000000,52.6311,52.7175,50.0102,50.289,6272659.7027241,0
+NOV.US,D,20111216,000000,50.8467,51.7002,50.1649,51.3072,6936499.0111032,0
+NOV.US,D,20111219,000000,51.5732,51.6209,49.8206,49.9843,4278296.2150533,0
+NOV.US,D,20111220,000000,51.5325,52.9983,51.5117,52.7423,4795237.3882036,0
+NOV.US,D,20111221,000000,52.7492,53.165,51.1991,52.7245,4687690.4405118,0
+NOV.US,D,20111222,000000,53.0629,53.7367,52.3492,53.4688,4240995.5656731,0
+NOV.US,D,20111223,000000,53.6494,53.8598,53.3625,53.6087,2763062.3799755,0
+NOV.US,D,20111227,000000,53.5551,54.1029,53.2574,53.7456,2830480.2455568,0
+NOV.US,D,20111228,000000,53.8518,53.8598,52.2471,52.3285,2824735.7158113,0
+NOV.US,D,20111229,000000,52.5309,53.4281,52.4535,53.1403,2750958.6628554,0
+NOV.US,D,20111230,000000,52.9179,53.7704,52.8722,53.2325,2095341.6598125,0
+NOV.US,D,20120103,000000,54.7688,56.0619,54.6815,55.4883,4278256.9172706,0
+NOV.US,D,20120104,000000,55.1767,56.1781,54.7272,55.544,4534222.5220973,0
+NOV.US,D,20120105,000000,55.0189,55.4883,54.2577,55.395,4113225.3743413,0
+NOV.US,D,20120106,000000,55.5984,56.1274,54.9246,55.4436,5163729.6751551,0
+NOV.US,D,20120109,000000,55.6154,56.2942,55.3722,56.0212,3653175.2991437,0
+NOV.US,D,20120110,000000,57.093,58.1123,57.0077,57.8523,4629157.9043982,0
+NOV.US,D,20120111,000000,57.6349,58.0498,57.2975,57.6597,4317177.8444672,0
+NOV.US,D,20120112,000000,57.9545,58.292,57.1655,57.3928,4614469.6023284,0
+NOV.US,D,20120113,000000,56.7348,57.4355,56.3021,57.241,3280776.4095219,0
+NOV.US,D,20120117,000000,58.2523,58.4884,57.5545,58.0339,4187337.9699049,0
+NOV.US,D,20120118,000000,57.8523,59.2576,57.7451,59.0918,5388864.6578768,0
+NOV.US,D,20120119,000000,58.7147,59.4877,58.283,59.3509,4290931.9636954,0
+NOV.US,D,20120120,000000,59.3597,59.8987,58.0259,58.5668,4523112.3335386,0
+NOV.US,D,20120123,000000,58.7236,59.6387,58.4338,59.4877,3347712.6253544,0
+NOV.US,D,20120124,000000,58.7236,59.5186,58.3307,59.4877,4257275.9317663,0
+NOV.US,D,20120125,000000,59.3509,60.651,58.0884,60.4435,5721661.4587325,0
+NOV.US,D,20120126,000000,60.9388,61.424,59.2406,59.4967,4718362.8638501,0
+NOV.US,D,20120127,000000,59.5503,60.9913,59.4123,60.6033,4168124.3769937,0
+NOV.US,D,20120130,000000,59.6951,59.7945,58.6611,59.075,5101286.5058295,0
+NOV.US,D,20120131,000000,59.4382,59.6088,57.8662,57.9227,7414748.9979413,0
+NOV.US,D,20120201,000000,58.2293,58.9102,57.6269,58.4735,5780291.7354854,0
+NOV.US,D,20120202,000000,57.5029,60.774,57.4861,60.3542,7247850.3065086,0
+NOV.US,D,20120203,000000,61.9073,64.3566,61.6363,64.3129,9708341.9264589,0
+NOV.US,D,20120206,000000,64.5422,65.5346,63.4247,65.4989,6480862.3792113,0
+NOV.US,D,20120207,000000,64.8845,65.1674,63.5815,64.2891,5818228.2028397,0
+NOV.US,D,20120208,000000,64.4767,64.9878,63.8505,64.0271,4954462.9356245,0
+NOV.US,D,20120209,000000,64.2514,65.2607,63.8722,64.566,4827792.0745772,0
+NOV.US,D,20120210,000000,64.306,65.4522,64.1433,64.7208,6509992.1126635,0
+NOV.US,D,20120213,000000,65.3093,65.3788,64.165,64.6751,4178502.0145746,0
+NOV.US,D,20120214,000000,64.3734,65.737,64.1958,65.7123,6082468.5100467,0
+NOV.US,D,20120215,000000,65.7123,65.752,64.5482,64.8766,5463240.2462949,0
+NOV.US,D,20120216,000000,64.8688,66.271,64.4529,66.2005,6303277.7137476,0
+NOV.US,D,20120217,000000,67.06,67.2495,65.3788,65.614,4688878.4427166,0
+NOV.US,D,20120221,000000,65.4125,66.7186,65.3788,66.2244,4252078.5480744,0
+NOV.US,D,20120222,000000,65.9277,68.6826,65.9277,68.2588,6427900.0519089,0
+NOV.US,D,20120223,000000,68.12,68.2588,66.7483,67.5154,4118987.0338896,0
+NOV.US,D,20120224,000000,67.5591,67.9829,66.9777,67.3647,3864146.9578692,0
+NOV.US,D,20120227,000000,67.0431,67.1404,66.1757,66.7335,3751493.3136768,0
+NOV.US,D,20120228,000000,66.8586,67.1244,65.6557,66.1827,3064973.1387758,0
+NOV.US,D,20120229,000000,66.4388,66.4705,64.3259,64.6177,4712704.9907539,0
+NOV.US,D,20120301,000000,64.962,66.0765,64.6047,65.8393,3279251.8570742,0
+NOV.US,D,20120302,000000,65.4869,66.3127,63.9457,64.3903,4128859.846106,0
+NOV.US,D,20120305,000000,64.1115,64.1185,62.0761,62.5911,5230336.3941929,0
+NOV.US,D,20120306,000000,61.4052,61.4052,59.9859,60.7144,6192002.5148615,0
+NOV.US,D,20120307,000000,61.1233,62.8015,60.9258,62.6288,4761529.9668662,0
+NOV.US,D,20120308,000000,63.4167,64.2207,63.004,63.8118,4540545.4345956,0
+NOV.US,D,20120309,000000,63.9061,64.8241,63.5309,63.7165,3742524.3504661,0
+NOV.US,D,20120312,000000,63.6481,63.7801,62.2557,62.6992,2614785.7994401,0
+NOV.US,D,20120313,000000,63.1984,64.2127,62.4234,64.0956,3625083.4302132,0
+NOV.US,D,20120314,000000,64.1443,64.4529,62.6506,62.863,3134991.7114739,0
+NOV.US,D,20120315,000000,63.1359,63.4,62.0403,62.9096,2994204.8852972,0
+NOV.US,D,20120316,000000,63.7015,66.0884,63.523,65.5207,7577440.8113373,0
+NOV.US,D,20120319,000000,65.3411,65.5049,64.2981,65.0285,4094161.9191134,0
+NOV.US,D,20120320,000000,64.2207,64.3357,63.1518,64.1889,5457673.06039,0
+NOV.US,D,20120321,000000,63.8286,63.8722,62.6903,63.0972,4727837.6600605,0
+NOV.US,D,20120322,000000,62.1574,62.7786,61.3972,61.8964,5220446.4521736,0
+NOV.US,D,20120323,000000,62.0324,63.6401,61.7277,63.1826,4136230.6994805,0
+NOV.US,D,20120326,000000,63.8892,64.1889,62.3926,62.7956,4672695.8172628,0
+NOV.US,D,20120327,000000,62.8084,62.9573,61.1322,61.3258,5789842.1043554,0
+NOV.US,D,20120328,000000,61.0737,61.6949,60.0634,61.5769,5548504.3434709,0
+NOV.US,D,20120329,000000,61.2096,62.0164,60.5496,61.68,3595242.3061276,0
+NOV.US,D,20120330,000000,62.085,62.6189,61.2731,62.3122,3938327.0650084,0
+NOV.US,D,20120402,000000,60.8256,63.8812,60.8017,62.9433,4190704.4799696,0
+NOV.US,D,20120403,000000,62.9345,63.9924,62.5742,63.255,4066113.3785075,0
+NOV.US,D,20120404,000000,62.2636,62.6903,61.3258,62.1356,3108188.608294,0
+NOV.US,D,20120405,000000,61.7356,63.8208,61.7356,62.6199,2759690.8317333,0
+NOV.US,D,20120409,000000,61.5123,62.2725,61.1471,61.3258,2611816.2977457,0
+NOV.US,D,20120410,000000,61.163,61.4815,59.4213,59.592,4657992.4006613,0
+NOV.US,D,20120411,000000,60.5189,61.0201,60.1983,60.3562,3639577.2586394,0
+NOV.US,D,20120412,000000,60.5983,63.3185,60.5893,63.0883,5745764.0988853,0
+NOV.US,D,20120413,000000,62.7459,62.9722,61.5123,61.5689,3516854.3133163,0
+NOV.US,D,20120416,000000,62.1207,62.3926,60.7471,61.0895,2836605.6615053,0
+NOV.US,D,20120417,000000,61.7643,62.7072,61.6333,62.3519,2813715.2068084,0
+NOV.US,D,20120418,000000,61.953,63.004,61.6563,61.9688,3367871.380325,0
+NOV.US,D,20120419,000000,61.9927,62.5504,60.8881,61.2701,3871776.7735563,0
+NOV.US,D,20120420,000000,61.2701,62.5098,60.7948,60.9099,4569273.1215001,0
+NOV.US,D,20120423,000000,59.9006,61.0201,59.4143,60.6053,3407119.7890453,0
+NOV.US,D,20120424,000000,60.8017,61.8964,60.2837,61.1799,5458761.3066845,0
+NOV.US,D,20120425,000000,61.8587,61.8587,58.409,60.246,9067745.7451869,0
+NOV.US,D,20120426,000000,59.7588,60.8256,59.4897,60.1735,4359997.3132503,0
+NOV.US,D,20120427,000000,60.4703,60.6757,59.2019,59.2734,4762308.8690751,0
+NOV.US,D,20120430,000000,59.1722,59.7408,58.9271,59.4004,4691621.226433,0
+NOV.US,D,20120501,000000,59.453,60.4534,58.9945,59.1295,6306796.3767666,0
+NOV.US,D,20120502,000000,58.5906,58.6452,57.9227,58.2592,8175984.3344096,0
+NOV.US,D,20120503,000000,58.2393,58.294,56.7397,57.0395,5311459.1096369,0
+NOV.US,D,20120504,000000,56.5363,56.5363,55.3206,55.7751,6289938.635556,0
+NOV.US,D,20120507,000000,55.6471,55.7017,54.2736,55.132,6789321.7608524,0
+NOV.US,D,20120508,000000,54.4344,54.5366,52.9526,54.2904,9260834.8974411,0
+NOV.US,D,20120509,000000,53.1095,54.0919,52.3472,53.1333,6660095.536284,0
+NOV.US,D,20120510,000000,54.1169,54.5098,53.2901,53.6285,7468666.5636577,0
+NOV.US,D,20120511,000000,53.038,54.1536,52.7095,53.6582,7397203.041713,0
+NOV.US,D,20120514,000000,52.7095,52.8862,51.8719,52.6163,6770891.1006922,0
+NOV.US,D,20120515,000000,52.7235,52.7313,50.8607,51.0928,5418349.0790103,0
+NOV.US,D,20120516,000000,51.2884,51.3916,49.8544,49.8851,9411121.710715,0
+NOV.US,D,20120517,000000,50.0508,51.1226,49.7442,49.9089,5319271.307342,0
+NOV.US,D,20120518,000000,50.1372,51.5722,49.5189,49.7293,8891011.5240497,0
+NOV.US,D,20120521,000000,50.2553,52.8177,49.8077,52.6678,6695958.2898658,0
+NOV.US,D,20120522,000000,52.7313,53.6345,51.864,52.3275,6788645.6374601,0
+NOV.US,D,20120523,000000,51.7211,53.3198,51.2496,53.2811,4738894.4439401,0
+NOV.US,D,20120524,000000,53.7119,53.7119,52.4267,53.2017,5690875.1725874,0
+NOV.US,D,20120525,000000,53.3218,53.9898,52.9904,53.4013,4368378.824989,0
+NOV.US,D,20120529,000000,53.8598,55.1638,53.8061,54.872,5344289.888126,0
+NOV.US,D,20120530,000000,54.0434,54.0434,52.5429,52.6838,5525513.1252281,0
+NOV.US,D,20120531,000000,52.9349,52.9804,50.7653,52.3394,8467702.8605533,0
+NOV.US,D,20120601,000000,50.6969,51.7122,50.6671,50.9648,5766259.4040988,0
+NOV.US,D,20120604,000000,51.1068,51.6972,49.6578,50.2771,5970938.3793899,0
+NOV.US,D,20120605,000000,50.1729,51.8223,50.0707,51.5067,4157907.9610861,0
+NOV.US,D,20120606,000000,51.9772,53.3934,51.9772,53.3784,7914992.6439188,0
+NOV.US,D,20120607,000000,54.4463,55.3792,52.7323,52.8664,6162874.7966802,0
+NOV.US,D,20120608,000000,52.1974,52.6301,50.9807,52.2124,4045155.5686188,0
+NOV.US,D,20120611,000000,53.1174,53.2743,51.4134,51.467,3657562.5439274,0
+NOV.US,D,20120612,000000,52.0337,52.5349,51.1198,52.4733,3587191.2988191,0
+NOV.US,D,20120613,000000,52.007,53.0221,51.5533,51.984,3945107.4440045,0
+NOV.US,D,20120614,000000,52.1051,53.3784,51.6824,52.4812,4550579.4684853,0
+NOV.US,D,20120615,000000,53.1333,53.3934,52.2768,53.2981,5037979.7929165,0
+NOV.US,D,20120618,000000,52.7651,53.1492,51.9226,52.5289,5215614.840153,0
+NOV.US,D,20120619,000000,53.0221,53.0966,52.0814,52.386,7028826.6328391,0
+NOV.US,D,20120620,000000,52.4267,53.181,51.9076,52.6688,9439465.48851,0
+NOV.US,D,20120621,000000,52.4812,53.2673,50.423,50.4944,6741792.6039391,0
+NOV.US,D,20120622,000000,50.81,50.8864,49.1983,49.5596,9379174.6285225,0
+NOV.US,D,20120625,000000,48.1633,48.7905,46.4086,47.1321,7470341.2537887,0
+NOV.US,D,20120626,000000,47.3762,47.9033,46.4007,47.8377,7217941.6708473,0
+NOV.US,D,20120627,000000,47.933,49.0476,47.5857,48.7745,5635629.5433376,0
+NOV.US,D,20120628,000000,48.3608,49.2202,48.0432,48.8142,5044930.462305,0
+NOV.US,D,20120629,000000,50.7227,50.9976,49.7571,50.6185,6007553.8366587,0
+NOV.US,D,20120702,000000,50.4617,51.1872,49.9833,50.5867,3819659.8524033,0
+NOV.US,D,20120703,000000,51.0988,53.2434,51.0988,53.1413,3583762.3153558,0
+NOV.US,D,20120705,000000,52.782,53.2524,52.3026,52.5596,4728693.1425644,0
+NOV.US,D,20120706,000000,51.6585,52.5209,51.2933,52.3642,4831394.3713392,0
+NOV.US,D,20120709,000000,52.0497,52.8732,51.863,52.6232,3431314.1240248,0
+NOV.US,D,20120710,000000,52.9467,53.3934,51.5842,51.8997,4856047.180452,0
+NOV.US,D,20120711,000000,51.9543,53.1957,51.9543,52.5349,5362210.6847446,0
+NOV.US,D,20120712,000000,51.9772,52.9536,51.1048,52.5032,5379845.3128932,0
+NOV.US,D,20120713,000000,52.7959,53.3784,52.6688,53.1492,3791739.2815004,0
+NOV.US,D,20120716,000000,52.8187,54.4144,52.7572,53.8855,4094437.0035934,0
+NOV.US,D,20120717,000000,54.0831,54.7023,52.7323,53.5263,5169913.5339602,0
+NOV.US,D,20120718,000000,53.312,54.3977,53.1016,54.209,3635462.0754294,0
+NOV.US,D,20120719,000000,54.4552,55.5518,54.3331,55.3573,4294965.5284333,0
+NOV.US,D,20120720,000000,54.876,55.2611,53.7228,54.367,5094559.5315127,0
+NOV.US,D,20120723,000000,53.306,54.0285,52.6599,53.8628,3783546.1975924,0
+NOV.US,D,20120724,000000,53.9977,54.1079,52.657,53.2325,3694948.8423217,0
+NOV.US,D,20120725,000000,53.5878,53.9987,52.6301,52.8872,4258412.5445628,0
+NOV.US,D,20120726,000000,54.1169,57.7372,54.1169,57.5853,8649535.7171074,0
+NOV.US,D,20120727,000000,57.754,58.411,56.8866,57.8602,7858600.3255178,0
+NOV.US,D,20120730,000000,57.7372,58.3337,57.3034,58.1609,3768714.8112875,0
+NOV.US,D,20120731,000000,58.0488,58.2453,56.5463,56.7964,4633998.5851379,0
+NOV.US,D,20120801,000000,57.0752,58.2483,56.5592,57.891,4856755.5481789,0
+NOV.US,D,20120802,000000,57.0553,57.8423,56.2306,57.1427,4075279.838268,0
+NOV.US,D,20120803,000000,58.4041,59.8579,58.2612,59.1979,4424856.7924039,0
+NOV.US,D,20120806,000000,59.1979,59.7338,59.071,59.3399,3056669.2149674,0
+NOV.US,D,20120807,000000,59.8192,61.6652,59.8192,60.2897,5694801.9279668,0
+NOV.US,D,20120808,000000,59.8579,60.5883,59.7011,59.9652,3475590.6336802,0
+NOV.US,D,20120809,000000,59.9374,60.8791,59.7408,60.4683,3717892.7016978,0
+NOV.US,D,20120810,000000,60.1706,60.8017,60.0534,60.769,2674983.9569656,0
+NOV.US,D,20120813,000000,60.3602,60.3602,59.4343,60.0693,2964911.9149007,0
+NOV.US,D,20120814,000000,60.6043,60.6817,59.6297,59.9066,2802030.6660386,0
+NOV.US,D,20120815,000000,61.1551,61.3178,60.0921,60.1875,4828830.9467343,0
+NOV.US,D,20120816,000000,60.2817,61.5372,60.1795,61.4359,4712477.2651405,0
+NOV.US,D,20120817,000000,61.4815,61.7207,60.7214,61.672,3997747.3279604,0
+NOV.US,D,20120820,000000,61.5539,61.5779,60.9486,61.1154,3454684.2131998,0
+NOV.US,D,20120821,000000,61.4518,62.0184,61.0548,61.3972,3454572.3656639,0
+NOV.US,D,20120822,000000,61.0191,61.6265,60.6043,61.3892,2742168.0511207,0
+NOV.US,D,20120823,000000,61.2781,61.5926,60.509,60.7373,2172988.0329269,0
+NOV.US,D,20120824,000000,60.4852,60.7144,59.9205,60.511,3111076.4915163,0
+NOV.US,D,20120827,000000,61.028,61.954,60.5794,61.3665,3027349.0384136,0
+NOV.US,D,20120828,000000,61.2781,61.3813,60.509,60.653,2804512.4721714,0
+NOV.US,D,20120829,000000,60.6817,60.8305,60.2897,60.6043,3458762.1138979,0
+NOV.US,D,20120830,000000,60.2897,60.2897,59.2536,59.8579,3450804.8166869,0
+NOV.US,D,20120831,000000,60.5973,62.0741,60.5397,61.8974,4710186.9097447,0
+NOV.US,D,20120904,000000,61.7069,61.7526,60.6123,61.3288,3827709.8520764,0
+NOV.US,D,20120905,000000,61.3525,62.6715,61.1739,61.7237,3360237.5340959,0
+NOV.US,D,20120906,000000,62.2467,62.9722,62.1098,62.5812,4648972.0480422,0
+NOV.US,D,20120907,000000,62.87,64.4122,62.87,64.3477,3668111.4795361,0
+NOV.US,D,20120910,000000,64.3526,65.0502,63.6084,63.6421,3002931.0083625,0
+NOV.US,D,20120911,000000,63.9546,65.3659,63.9002,65.3023,4737339.6624285,0
+NOV.US,D,20120912,000000,65.7073,66.6639,65.357,65.732,4838454.8729927,0
+NOV.US,D,20120913,000000,65.617,66.789,64.703,66.3871,4072335.52746,0
+NOV.US,D,20120914,000000,66.8674,67.6752,66.528,66.7335,4027721.4599263,0
+NOV.US,D,20120917,000000,66.3067,66.6639,65.7787,65.9237,4429329.6862015,0
+NOV.US,D,20120918,000000,65.9147,70.7627,63.4475,65.1029,8355405.9193128,0
+NOV.US,D,20120919,000000,65.5673,65.6756,64.1552,64.5313,4544613.2589391,0
+NOV.US,D,20120920,000000,63.4853,63.9399,62.87,63.4088,5331287.3601774,0
+NOV.US,D,20120921,000000,64.434,64.5868,64.0222,64.2862,4812303.709954,0
+NOV.US,D,20120924,000000,63.5597,64.1472,63.1201,63.6638,2410518.9470515,0
+NOV.US,D,20120925,000000,63.8525,64.0817,63.0555,63.0804,4057991.8367169,0
+NOV.US,D,20120926,000000,62.8084,62.8084,61.4458,61.6582,5560842.8396528,0
+NOV.US,D,20120927,000000,62.1673,63.2491,61.9976,63.0417,3220192.3276161,0
+NOV.US,D,20120928,000000,62.8392,63.3185,62.3737,63.0198,3014205.4415008,0
+NOV.US,D,20121001,000000,63.5904,64.1383,63.0724,63.3692,2847331.9409546,0
+NOV.US,D,20121002,000000,63.7344,63.7344,62.8928,63.5081,2754388.6539539,0
+NOV.US,D,20121003,000000,63.4614,63.5011,61.9817,62.5335,3629578.4919908,0
+NOV.US,D,20121004,000000,63.0198,63.3692,62.5335,63.1994,2474966.3033029,0
+NOV.US,D,20121005,000000,63.5994,63.6173,62.6268,62.87,2422847.3668788,0
+NOV.US,D,20121008,000000,62.5732,63.3692,62.2705,63.263,1820062.7061643,0
+NOV.US,D,20121009,000000,63.2947,63.8138,62.9801,63.004,2875978.009387,0
+NOV.US,D,20121010,000000,62.8928,63.004,61.4677,61.5877,2976296.1803039,0
+NOV.US,D,20121011,000000,62.3033,62.5415,61.7237,62.1256,2757825.6985008,0
+NOV.US,D,20121012,000000,62.1008,62.1098,60.5496,61.5312,3813945.5517215,0
+NOV.US,D,20121015,000000,61.5015,61.9252,60.8801,61.8477,2229450.88581,0
+NOV.US,D,20121016,000000,62.4065,63.1528,62.2617,62.6566,2957154.1295103,0
+NOV.US,D,20121017,000000,62.9503,64.044,62.4214,63.8842,2513122.4351869,0
+NOV.US,D,20121018,000000,63.1449,64.7744,63.0724,64.5313,4028340.1480975,0
+NOV.US,D,20121019,000000,64.8757,64.8757,63.0198,63.4853,3276607.8216326,0
+NOV.US,D,20121022,000000,63.7661,64.2554,62.9335,63.6638,2782063.361805,0
+NOV.US,D,20121023,000000,62.3986,62.6715,61.0548,61.9421,4214442.3560866,0
+NOV.US,D,20121024,000000,62.208,62.3817,60.1795,60.3909,4487033.9459687,0
+NOV.US,D,20121025,000000,59.7478,59.7845,57.6656,58.9043,12283540.751665,0
+NOV.US,D,20121026,000000,58.9529,59.6515,58.5758,58.6621,4417127.2208065,0
+NOV.US,D,20121031,000000,59.1632,59.5631,57.3651,57.9764,6104344.2758376,0
+NOV.US,D,20121101,000000,57.6726,58.266,57.1595,57.5139,6658654.6175792,0
+NOV.US,D,20121102,000000,58.016,58.0736,56.1364,56.3626,6585852.9557464,0
+NOV.US,D,20121105,000000,56.6326,56.8529,56.0758,56.3468,6054917.7413569,0
+NOV.US,D,20121106,000000,56.5542,57.6229,56.3081,57.4135,4278777.8648022,0
+NOV.US,D,20121107,000000,56.2535,56.4986,55.4119,55.933,4479970.4214088,0
+NOV.US,D,20121108,000000,55.9954,56.2704,54.6488,54.6567,3662027.3766413,0
+NOV.US,D,20121109,000000,54.2766,55.2224,54.1079,54.2547,5209467.2562244,0
+NOV.US,D,20121112,000000,54.3917,55.8009,53.9481,55.6858,5104373.9008725,0
+NOV.US,D,20121113,000000,55.005,56.4817,54.5564,55.6391,5313598.3197141,0
+NOV.US,D,20121114,000000,56.0182,56.0182,54.6258,54.7112,4566426.5513316,0
+NOV.US,D,20121115,000000,54.9405,55.8695,54.7252,55.4119,3973488.5043117,0
+NOV.US,D,20121116,000000,55.5607,55.6858,54.2766,55.5469,5843779.8227809,0
+NOV.US,D,20121119,000000,56.4659,57.758,56.4659,57.6568,4406168.1775664,0
+NOV.US,D,20121120,000000,57.0345,57.3401,55.9954,56.3468,4628340.7120418,0
+NOV.US,D,20121121,000000,56.6633,56.6633,55.9707,56.3219,2240311.180775,0
+NOV.US,D,20121123,000000,56.7607,57.1517,56.1821,57.111,1321027.2151008,0
+NOV.US,D,20121126,000000,56.7269,56.7517,55.7671,55.9547,3350571.2871483,0
+NOV.US,D,20121127,000000,55.6184,56.0182,54.9901,55.0825,4680962.4585594,0
+NOV.US,D,20121128,000000,54.7678,55.2621,54.1644,55.2085,4622742.2894378,0
+NOV.US,D,20121129,000000,55.6858,55.792,55.0368,55.3424,3732515.5074628,0
+NOV.US,D,20121130,000000,55.0825,55.2621,53.4915,53.7297,8339974.9899108,0
+NOV.US,D,20121203,000000,54.5714,54.8314,53.2733,53.4608,6317571.0227178,0
+NOV.US,D,20121204,000000,53.4608,54.2617,53.2663,54.1169,4691326.9968794,0
+NOV.US,D,20121205,000000,54.1476,54.9177,53.9808,54.0752,4226750.6232048,0
+NOV.US,D,20121206,000000,53.965,54.3837,53.4052,53.6424,4701577.6723924,0
+NOV.US,D,20121207,000000,53.9093,54.1396,53.6255,53.8151,5151603.7900549,0
+NOV.US,D,20121210,000000,53.7983,54.0126,53.4052,53.5095,3399905.1191669,0
+NOV.US,D,20121211,000000,53.696,53.956,53.2801,53.5849,4515918.8240046,0
+NOV.US,D,20121212,000000,53.3744,53.7287,52.3492,52.3949,8380598.8210312,0
+NOV.US,D,20121213,000000,52.5229,52.5846,51.2468,51.6874,15585692.132155,0
+NOV.US,D,20121214,000000,51.1515,51.4839,51.0868,51.1256,11942083.324049,0
+NOV.US,D,20121217,000000,51.3569,52.3036,51.1515,52.2541,6960668.1551962,0
+NOV.US,D,20121218,000000,52.3036,54.2478,52.2541,54.1566,7150874.4624055,0
+NOV.US,D,20121219,000000,54.4781,54.7272,54.0752,54.1396,6186390.9929965,0
+NOV.US,D,20121220,000000,54.1733,54.8701,54.0512,54.8085,4530360.2553872,0
+NOV.US,D,20121221,000000,53.9977,54.0205,53.3437,53.8548,5841538.8415225,0
+NOV.US,D,20121224,000000,53.965,53.965,53.0827,53.4508,1278150.3110965,0
+NOV.US,D,20121226,000000,53.7199,53.8766,52.6103,52.6331,2914012.2173807,0
+NOV.US,D,20121227,000000,52.8048,52.909,51.6238,52.784,3910829.700998,0
+NOV.US,D,20121228,000000,52.3811,52.4039,51.863,51.9226,2721059.0959132,0
+NOV.US,D,20121231,000000,51.8997,53.9481,51.7647,53.8687,4910316.4109432,0
+NOV.US,D,20130102,000000,55.2322,55.3365,54.2696,55.2005,3617581.5842291,0
+NOV.US,D,20130103,000000,55.0845,55.9737,54.5327,54.9117,4934645.7690741,0
+NOV.US,D,20130104,000000,55.1718,56.693,55.0615,56.5502,3905611.1569616,0
+NOV.US,D,20130107,000000,56.054,56.3329,55.6511,56.2356,3502255.6908024,0
+NOV.US,D,20130108,000000,55.1856,55.4636,54.3987,54.6973,4704619.7238397,0
+NOV.US,D,20130109,000000,55.0765,55.132,54.5654,55.0615,3722369.6260372,0
+NOV.US,D,20130110,000000,55.4486,55.6263,55.2095,55.4933,2990575.3823777,0
+NOV.US,D,20130111,000000,55.4397,55.8723,55.2392,55.8723,2708298.4004745,0
+NOV.US,D,20130114,000000,55.9518,55.9518,55.2739,55.4397,3287093.2762074,0
+NOV.US,D,20130115,000000,55.1718,55.7543,55.0468,55.3603,4052286.6047543,0
+NOV.US,D,20130116,000000,55.1559,55.7781,55.0615,55.5003,3246444.2542006,0
+NOV.US,D,20130117,000000,55.9438,56.6286,55.5717,56.5353,3874594.1222967,0
+NOV.US,D,20130118,000000,57.0077,57.3631,56.7239,57.3471,4435574.0031341,0
+NOV.US,D,20130122,000000,57.3868,58.418,57.3631,58.1579,3903031.6101892,0
+NOV.US,D,20130123,000000,57.9377,58.266,57.5585,58.0656,3525765.841306,0
+NOV.US,D,20130124,000000,58.1351,58.6085,57.6646,58.1351,3147739.3076517,0
+NOV.US,D,20130125,000000,58.5351,59.1117,58.1808,58.3247,3890168.1359339,0
+NOV.US,D,20130128,000000,58.5608,58.7722,57.4375,58.0229,4096217.4954476,0
+NOV.US,D,20130129,000000,58.0864,58.4814,57.6796,58.418,2510170.0632953,0
+NOV.US,D,20130130,000000,58.6005,58.7325,57.7163,58.0567,3889990.7920933,0
+NOV.US,D,20130131,000000,57.8106,58.7167,57.7083,58.4348,5506470.8303449,0
+NOV.US,D,20130201,000000,57.5198,57.5198,54.7927,56.1631,16010076.950321,0
+NOV.US,D,20130204,000000,55.9597,56.5502,55.2392,55.3056,5808534.7497348,0
+NOV.US,D,20130205,000000,55.3752,55.5717,53.57,53.7625,12641167.705474,0
+NOV.US,D,20130206,000000,53.5164,53.5769,52.0168,52.4674,13666847.899147,0
+NOV.US,D,20130207,000000,52.7522,53.9888,52.647,53.6742,12274256.398555,0
+NOV.US,D,20130208,000000,53.8618,54.5941,53.8468,54.4473,5669675.5301888,0
+NOV.US,D,20130211,000000,54.6338,54.8005,53.6097,53.7983,4921365.133739,0
+NOV.US,D,20130212,000000,54.0205,54.4939,53.831,54.3183,3826734.4609531,0
+NOV.US,D,20130213,000000,54.3987,54.4631,54.1079,54.349,4555092.6677013,0
+NOV.US,D,20130214,000000,53.9412,56.054,53.7199,55.399,6445582.0389241,0
+NOV.US,D,20130215,000000,55.7701,55.8723,54.3183,54.6408,5602615.3751952,0
+NOV.US,D,20130219,000000,55.007,55.3365,54.6656,54.7609,4617110.6148636,0
+NOV.US,D,20130220,000000,54.7767,54.9504,53.4111,53.4678,5874113.6806054,0
+NOV.US,D,20130221,000000,53.1929,53.1929,52.122,52.6331,5366105.1957894,0
+NOV.US,D,20130222,000000,52.9546,53.7049,52.6252,53.6742,4388365.2742964,0
+NOV.US,D,20130225,000000,54.0444,54.3263,52.1845,52.2232,5509966.3177482,0
+NOV.US,D,20130226,000000,52.4445,52.9516,52.0337,52.6798,5584775.1894132,0
+NOV.US,D,20130227,000000,52.6173,54.2012,52.6103,53.9977,3896515.2316831,0
+NOV.US,D,20130228,000000,54.0672,54.4067,53.696,53.696,3728515.194695,0
+NOV.US,D,20130301,000000,53.4191,53.4191,52.4535,52.778,5032083.1102168,0
+NOV.US,D,20130304,000000,52.784,52.8395,51.6734,52.2788,5462169.129803,0
+NOV.US,D,20130305,000000,52.9716,53.4351,52.6956,52.8306,3801795.4833702,0
+NOV.US,D,20130306,000000,53.1532,53.3744,52.5229,53.2733,3762196.4175105,0
+NOV.US,D,20130307,000000,53.3993,53.6097,53.1204,53.4052,3457094.477215,0
+NOV.US,D,20130308,000000,53.7466,53.9808,53.311,53.7466,4169574.3644176,0
+NOV.US,D,20130311,000000,53.6345,53.7377,53.0182,53.3437,4763731.6503417,0
+NOV.US,D,20130312,000000,53.3824,53.4351,52.515,53.303,6523091.3736161,0
+NOV.US,D,20130313,000000,53.4271,53.6355,53.161,53.3178,3965696.4593157,0
+NOV.US,D,20130314,000000,53.4598,54.4086,53.3993,54.3203,4841930.207687,0
+NOV.US,D,20130315,000000,54.352,56.1384,54.2786,55.6928,8792921.2351302,0
+NOV.US,D,20130318,000000,54.9941,55.5053,54.4493,54.746,5862659.8883555,0
+NOV.US,D,20130319,000000,54.9454,55.0031,53.1532,53.7209,7016298.7011911,0
+NOV.US,D,20130320,000000,53.8628,54.3937,53.6969,54.2786,4569512.9387392,0
+NOV.US,D,20130321,000000,53.9183,54.488,53.5392,53.5472,4672253.4652968,0
+NOV.US,D,20130322,000000,53.7059,54.0295,53.5858,53.9025,4148101.6528099,0
+NOV.US,D,20130325,000000,54.2646,54.6925,53.832,54.0999,3951306.4173416,0
+NOV.US,D,20130326,000000,54.6925,55.916,54.5425,54.8581,7365041.3331679,0
+NOV.US,D,20130327,000000,54.5971,55.9964,54.5217,55.8248,4527461.2881749,0
+NOV.US,D,20130328,000000,55.925,56.3091,55.6302,55.8705,4171304.4744988,0
+NOV.US,D,20130401,000000,55.8773,56.1384,54.5217,55.0953,3613160.0798399,0
+NOV.US,D,20130402,000000,55.2145,55.2769,54.6051,54.9206,3716492.0884113,0
+NOV.US,D,20130403,000000,54.8204,54.8899,53.3615,53.6821,4516598.9779388,0
+NOV.US,D,20130404,000000,53.5709,53.7387,52.3265,52.777,5745905.1678494,0
+NOV.US,D,20130405,000000,52.2203,53.5174,52.0784,53.3993,4136453.3869167,0
+NOV.US,D,20130408,000000,53.4778,54.1753,53.2951,53.562,3135827.0412685,0
+NOV.US,D,20130409,000000,53.6592,54.21,53.4351,53.9828,2989355.1358383,0
+NOV.US,D,20130410,000000,54.1416,55.4277,53.9262,54.614,4240001.0294761,0
+NOV.US,D,20130411,000000,54.9206,55.8168,54.488,55.387,4834128.0863365,0
+NOV.US,D,20130412,000000,54.9206,55.0031,53.9659,54.3767,3170307.3190022,0
+NOV.US,D,20130415,000000,53.5095,53.7714,51.999,51.999,6579373.8597522,0
+NOV.US,D,20130416,000000,52.7343,52.7899,51.859,52.653,4247359.7912252,0
+NOV.US,D,20130417,000000,52.2768,52.2768,50.3644,50.6493,6664318.5364881,0
+NOV.US,D,20130418,000000,50.9083,51.5097,49.8127,51.0194,5598541.5050389,0
+NOV.US,D,20130419,000000,51.4799,51.7002,50.429,50.7862,5042208.8389333,0
+NOV.US,D,20130422,000000,51.1802,51.6635,50.95,51.3619,4392793.8321337,0
+NOV.US,D,20130423,000000,51.4323,52.3721,51.1295,52.2768,4773853.3485163,0
+NOV.US,D,20130424,000000,52.5429,53.6434,52.5042,53.041,4897686.708114,0
+NOV.US,D,20130425,000000,53.0817,53.7387,52.8207,53.0747,3884744.034264,0
+NOV.US,D,20130426,000000,51.5732,52.4515,51.4095,52.3721,9262874.351608,0
+NOV.US,D,20130429,000000,52.5131,52.8455,51.8034,52.0555,5026485.6952483,0
+NOV.US,D,20130430,000000,52.1191,52.3185,51.2953,51.5008,8053478.0307097,0
+NOV.US,D,20130501,000000,51.0761,51.6635,50.5371,51.4016,5376227.9015993,0
+NOV.US,D,20130502,000000,51.4393,52.3026,49.9456,51.8114,3580988.2949402,0
+NOV.US,D,20130503,000000,52.3185,53.0668,52.2521,52.8127,4703023.6292745,0
+NOV.US,D,20130506,000000,53.034,54.2786,52.8604,53.7297,4295910.6904928,0
+NOV.US,D,20130507,000000,54.1585,54.8651,53.5392,54.1336,4118269.5974436,0
+NOV.US,D,20130508,000000,54.1813,54.3937,53.8628,54.3283,4786240.2112001,0
+NOV.US,D,20130509,000000,53.9183,54.2646,53.4508,53.9342,4046842.3503753,0
+NOV.US,D,20130510,000000,53.6969,53.9025,53.041,53.8707,3667085.7066399,0
+NOV.US,D,20130513,000000,53.4438,53.6891,52.7125,53.4121,5351409.8402714,0
+NOV.US,D,20130514,000000,53.4508,53.9431,53.311,53.7297,4673327.6046949,0
+NOV.US,D,20130515,000000,53.3904,53.8628,52.6946,53.8478,6113393.8498849,0
+NOV.US,D,20130516,000000,53.6969,53.8478,52.5429,52.6698,7035652.3554308,0
+NOV.US,D,20130517,000000,53.4271,54.4174,53.0817,54.1179,6309841.4511204,0
+NOV.US,D,20130520,000000,54.1664,55.4685,54.0066,55.4119,7457419.3366767,0
+NOV.US,D,20130521,000000,55.4685,55.8476,55.0795,55.6174,5317002.1122908,0
+NOV.US,D,20130522,000000,55.4813,56.0689,54.2419,54.6219,5379584.3353096,0
+NOV.US,D,20130523,000000,53.8409,54.5594,53.178,54.4086,6950449.7240178,0
+NOV.US,D,20130524,000000,54.0384,55.2939,53.8855,55.2601,5445311.3885926,0
+NOV.US,D,20130528,000000,56.0609,56.715,55.662,56.4539,5809495.0263261,0
+NOV.US,D,20130529,000000,56.1691,56.7794,55.916,56.5195,4390784.6070308,0
+NOV.US,D,20130530,000000,56.2635,56.4836,55.9875,56.0768,4886314.5343361,0
+NOV.US,D,20130531,000000,55.9557,56.0054,55.5102,55.5102,5279568.45503,0
+NOV.US,D,20130603,000000,55.7186,55.9785,55.3176,55.8615,3576054.9117385,0
+NOV.US,D,20130604,000000,55.5687,56.1533,55.0159,55.1965,5128569.2434875,0
+NOV.US,D,20130605,000000,55.0884,55.0884,54.4244,54.48,5121467.4287802,0
+NOV.US,D,20130606,000000,54.5901,55.2939,54.1416,55.2939,3322850.2280662,0
+NOV.US,D,20130607,000000,55.6302,55.6858,54.8899,55.4357,4425163.1135832,0
+NOV.US,D,20130610,000000,55.6928,55.8705,55.3176,55.4357,2531317.3086501,0
+NOV.US,D,20130611,000000,54.7718,55.01,54.4969,54.6219,3031749.3824582,0
+NOV.US,D,20130612,000000,55.2085,55.5082,54.5743,54.8591,5111562.3722291,0
+NOV.US,D,20130613,000000,54.8591,55.6273,54.7966,55.5637,2918664.4702897,0
+NOV.US,D,20130614,000000,55.6223,55.8665,54.9296,55.1549,2970624.2003115,0
+NOV.US,D,20130617,000000,55.5964,56.2455,55.4714,55.8347,3597252.5388661,0
+NOV.US,D,20130618,000000,55.922,57.0475,55.922,56.6673,4247173.3786654,0
+NOV.US,D,20130619,000000,56.5403,57.0703,56.189,56.2535,4904589.0110006,0
+NOV.US,D,20130620,000000,55.516,55.532,54.217,54.3351,6634051.1826038,0
+NOV.US,D,20130621,000000,54.8125,54.9087,53.6464,54.0672,5307121.2389907,0
+NOV.US,D,20130624,000000,53.4241,53.8041,52.3255,53.1561,5006751.1548054,0
+NOV.US,D,20130625,000000,53.6792,54.209,53.5978,53.6395,3749781.3410338,0
+NOV.US,D,20130626,000000,54.0672,54.368,53.5203,54.1237,2998672.7409174,0
+NOV.US,D,20130627,000000,54.4969,54.6755,54.0752,54.2627,2747500.4579638,0
+NOV.US,D,20130628,000000,54.4135,55.0735,54.0315,54.7857,5401321.0474073,0
+NOV.US,D,20130701,000000,55.0348,55.3196,54.9216,55.2085,4564620.868591,0
+NOV.US,D,20130702,000000,55.2879,56.0967,55.0963,55.5082,3773873.904832,0
+NOV.US,D,20130703,000000,55.3196,55.8515,55.0893,55.7304,1689443.9293931,0
+NOV.US,D,20130705,000000,56.3011,57.0852,56.1741,56.9501,4417145.3582447,0
+NOV.US,D,20130708,000000,57.2677,57.9435,57.1169,57.6955,5157000.6855673,0
+NOV.US,D,20130709,000000,58.1579,58.3307,57.5318,57.9744,5127478.981922,0
+NOV.US,D,20130710,000000,58.0547,58.2582,57.3728,57.6171,3719146.2002075,0
+NOV.US,D,20130711,000000,58.4745,58.5461,57.5665,58.1272,3358414.7215526,0
+NOV.US,D,20130712,000000,57.9822,58.1956,57.3888,57.8324,3131558.6974689,0
+NOV.US,D,20130715,000000,57.878,58.3881,57.7451,57.8393,2816628.2809171,0
+NOV.US,D,20130716,000000,57.8622,58.1798,57.2211,57.5754,2967534.7899976,0
+NOV.US,D,20130717,000000,57.8166,57.8622,57.0325,57.1347,3474275.6694076,0
+NOV.US,D,20130718,000000,57.1675,58.0994,57.1675,57.8076,2945991.5439078,0
+NOV.US,D,20130719,000000,57.9435,58.7196,57.6896,58.6958,6101409.0337488,0
+NOV.US,D,20130722,000000,58.5371,58.9499,58.282,58.3961,2700634.3251817,0
+NOV.US,D,20130723,000000,58.3307,58.671,57.4235,57.6597,3994507.7799633,0
+NOV.US,D,20130724,000000,57.7838,57.8324,56.9591,57.3661,2574060.1971384,0
+NOV.US,D,20130725,000000,57.2121,57.3064,56.3011,56.9998,3651012.9134511,0
+NOV.US,D,20130726,000000,56.7934,57.0703,56.4749,56.7387,4891013.1384763,0
+NOV.US,D,20130729,000000,56.5403,56.7308,55.922,56.3885,3830079.8106734,0
+NOV.US,D,20130730,000000,55.0805,55.797,53.955,55.011,9829752.9304159,0
+NOV.US,D,20130731,000000,55.2164,56.0341,54.7639,55.6223,5346732.396476,0
+NOV.US,D,20130801,000000,56.189,56.8341,55.913,56.4372,5251159.1809302,0
+NOV.US,D,20130802,000000,56.4372,57.4375,56.2218,57.3144,5738740.8797437,0
+NOV.US,D,20130805,000000,57.0782,57.4464,56.8628,57.0077,2444673.7585322,0
+NOV.US,D,20130806,000000,56.9501,57.7044,56.8708,57.1347,3847520.9728141,0
+NOV.US,D,20130807,000000,56.9501,57.7292,56.6753,57.4375,3653690.2008627,0
+NOV.US,D,20130808,000000,57.6002,58.0864,57.4542,57.6896,3318921.457416,0
+NOV.US,D,20130809,000000,57.7123,58.0299,57.0543,57.4622,2586854.1445473,0
+NOV.US,D,20130812,000000,57.0852,57.894,56.8708,57.754,3145526.5401862,0
+NOV.US,D,20130813,000000,57.9267,58.3544,57.7838,58.2363,2982260.3745792,0
+NOV.US,D,20130814,000000,58.2582,58.5698,57.9435,58.1798,2732064.4903843,0
+NOV.US,D,20130815,000000,58.143,58.7117,57.9029,58.3544,3250935.2854365,0
+NOV.US,D,20130816,000000,58.3157,58.4348,57.4841,57.6509,3582963.2604378,0
+NOV.US,D,20130819,000000,57.6002,57.6509,56.0967,56.2625,4078262.4392233,0
+NOV.US,D,20130820,000000,56.1741,57.1347,55.7881,56.7567,3430127.1294554,0
+NOV.US,D,20130821,000000,56.5651,56.723,55.9934,56.0163,2762573.6767784,0
+NOV.US,D,20130822,000000,56.2782,57.2608,56.2625,57.0703,2730541.9532075,0
+NOV.US,D,20130823,000000,57.1963,57.7749,56.8509,57.5009,2480904.2990563,0
+NOV.US,D,20130826,000000,57.7044,58.291,57.6676,58.1351,3678710.7969176,0
+NOV.US,D,20130827,000000,57.5922,58.5768,57.4762,57.9822,3755883.5813667,0
+NOV.US,D,20130828,000000,57.9435,59.3479,57.8245,59.0203,4034192.494837,0
+NOV.US,D,20130829,000000,58.8933,59.1612,58.5628,58.9171,3456929.2249999,0
+NOV.US,D,20130830,000000,59.064,59.1911,58.7137,59.0809,3489785.1943755,0
+NOV.US,D,20130903,000000,59.5156,60.6727,59.5156,59.9879,5793923.0279598,0
+NOV.US,D,20130904,000000,59.9472,61.0221,59.7805,60.3155,3776502.8257416,0
+NOV.US,D,20130905,000000,60.4882,61.5789,60.3919,61.4419,4848252.1125498,0
+NOV.US,D,20130906,000000,61.803,62.1216,61.1005,61.8349,3978992.2091826,0
+NOV.US,D,20130909,000000,61.9698,62.2844,61.8904,62.1603,3332933.6360935,0
+NOV.US,D,20130910,000000,62.7329,62.7329,62.0076,62.3251,4567576.263389,0
+NOV.US,D,20130911,000000,62.5742,62.7489,61.8647,62.6129,2347689.8533454,0
+NOV.US,D,20130912,000000,62.3559,62.4461,61.6672,61.9927,3183157.6939967,0
+NOV.US,D,20130913,000000,61.9103,62.2685,61.6582,62.2219,3349396.3842045,0
+NOV.US,D,20130916,000000,62.7162,62.9702,62.3251,62.6129,3129139.3647344,0
+NOV.US,D,20130917,000000,62.7736,62.9057,62.4711,62.7489,2969139.953282,0
+NOV.US,D,20130918,000000,62.6835,63.4267,62.1365,63.2341,2663364.9125006,0
+NOV.US,D,20130919,000000,63.2421,63.6143,63.0962,63.4892,2578392.0219719,0
+NOV.US,D,20130920,000000,63.5488,63.8375,62.5098,62.6745,5016799.2955916,0
+NOV.US,D,20130923,000000,62.4065,62.9623,62.2527,62.4294,1858217.8304129,0
+NOV.US,D,20130924,000000,63.5567,63.6401,62.0403,62.5742,4231219.4864605,0
+NOV.US,D,20130925,000000,62.5574,63.528,62.5574,62.9057,2936282.9762711,0
+NOV.US,D,20130926,000000,63.0625,63.1687,62.7082,62.9226,2798498.9037587,0
+NOV.US,D,20130927,000000,62.5495,62.5822,61.8805,62.0403,3527616.867642,0
+NOV.US,D,20130930,000000,61.7019,62.6506,61.5897,62.3162,4494933.8079586,0
+NOV.US,D,20131001,000000,62.0334,62.8967,62.0334,62.6665,2476279.2523045,0
+NOV.US,D,20131002,000000,62.4065,63.2163,62.2457,63.1359,2572762.3626687,0
+NOV.US,D,20131003,000000,62.987,63.1915,62.2775,62.6835,2508565.9076464,0
+NOV.US,D,20131004,000000,62.6835,63.5795,62.4144,63.256,2232210.7993291,0
+NOV.US,D,20131007,000000,62.9136,63.1597,62.4373,62.4789,3539747.7909196,0
+NOV.US,D,20131008,000000,62.4541,63.002,62.1535,62.1723,3131735.0336741,0
+NOV.US,D,20131009,000000,62.1723,62.206,61.6006,61.8497,3230287.8272688,0
+NOV.US,D,20131010,000000,62.4204,63.0317,62.3182,63.0317,2768235.5804163,0
+NOV.US,D,20131011,000000,62.7569,63.1994,62.2685,63.0794,2793520.1769613,0
+NOV.US,D,20131014,000000,62.6923,63.8296,62.5415,63.6848,2944656.4269261,0
+NOV.US,D,20131015,000000,63.2957,63.9409,63.1201,63.5795,3209420.7045712,0
+NOV.US,D,20131016,000000,63.8664,64.6791,63.8664,64.5383,3891829.7268039,0
+NOV.US,D,20131017,000000,64.4161,64.7208,64.1175,64.4102,2490170.5147271,0
+NOV.US,D,20131018,000000,64.9669,65.5544,64.9669,65.3411,3667418.2263412,0
+NOV.US,D,20131021,000000,65.1952,65.5296,64.8935,65.1069,2849040.8906912,0
+NOV.US,D,20131022,000000,65.2935,65.4889,64.571,64.7367,3285424.6318893,0
+NOV.US,D,20131023,000000,64.2891,64.2891,62.4373,62.6745,5830003.4308006,0
+NOV.US,D,20131024,000000,62.4144,63.1201,62.2298,62.9305,6148376.9377121,0
+NOV.US,D,20131025,000000,65.2389,65.8094,64.5203,65.7847,7875763.380272,0
+NOV.US,D,20131028,000000,65.729,66.0635,65.3013,65.9375,4711100.8351049,0
+NOV.US,D,20131029,000000,65.6487,65.7123,64.7208,65.0552,4532304.991821,0
+NOV.US,D,20131030,000000,65.2131,65.48,64.6256,65.0384,2967573.080145,0
+NOV.US,D,20131031,000000,65.1546,65.4999,64.5095,64.7664,3536260.3645998,0
+NOV.US,D,20131101,000000,64.579,64.7764,63.4654,64.2812,3749331.9356196,0
+NOV.US,D,20131104,000000,64.5383,64.6424,63.9556,64.3447,2068772.3280588,0
+NOV.US,D,20131105,000000,64.0758,64.5383,63.4734,63.8752,2952331.586209,0
+NOV.US,D,20131106,000000,64.1581,64.7674,63.7412,64.7367,3172039.4443542,0
+NOV.US,D,20131107,000000,65.0145,65.0384,63.7075,63.9477,3554714.2003758,0
+NOV.US,D,20131108,000000,63.8752,65.4155,63.8752,65.3728,3646603.5006873,0
+NOV.US,D,20131111,000000,65.6806,66.1588,65.1714,65.9841,3285291.6240088,0
+NOV.US,D,20131112,000000,65.4999,66.1588,65.2756,65.6487,2754876.3495156,0
+NOV.US,D,20131113,000000,65.611,65.7053,65.0315,65.5456,2847888.1557274,0
+NOV.US,D,20131114,000000,65.5147,66.4843,64.8717,66.4526,3936466.9699531,0
+NOV.US,D,20131115,000000,66.789,67.3687,66.6789,67.0401,4171475.7725268,0
+NOV.US,D,20131118,000000,67.1047,67.2723,66.0635,66.3633,4276952.0293526,0
+NOV.US,D,20131119,000000,66.4069,66.5489,65.7847,66.138,3492421.1687333,0
+NOV.US,D,20131120,000000,66.2382,66.8029,66.0556,66.2929,2609816.1413617,0
+NOV.US,D,20131121,000000,66.6619,66.9439,66.1459,66.6947,3540103.4862363,0
+NOV.US,D,20131122,000000,66.7563,66.8179,66.0556,66.534,2860402.9881143,0
+NOV.US,D,20131125,000000,66.1072,66.4069,65.358,65.6983,3354364.0270119,0
+NOV.US,D,20131126,000000,65.6894,65.8094,64.2722,65.0145,3738007.1207083,0
+NOV.US,D,20131127,000000,64.8241,65.3351,64.3289,64.7854,2593773.5772367,0
+NOV.US,D,20131129,000000,65.22,65.611,64.9392,65.0215,1625186.0086078,0
+NOV.US,D,20131202,000000,65.0057,65.6349,64.433,64.9669,3169268.4468451,0
+NOV.US,D,20131203,000000,64.9173,65.9464,64.6216,65.9137,3544414.1507251,0
+NOV.US,D,20131204,000000,65.5535,65.9385,64.6623,65.2994,2456754.3000369,0
+NOV.US,D,20131205,000000,65.0592,65.3083,64.7178,65.1059,2460285.0546814,0
+NOV.US,D,20131206,000000,65.7757,65.8571,64.9471,65.09,2363920.8453012,0
+NOV.US,D,20131209,000000,64.8211,64.8995,63.8395,63.9736,5516846.4526548,0
+NOV.US,D,20131210,000000,63.5041,63.5815,62.865,63.1349,5104811.2146612,0
+NOV.US,D,20131211,000000,63.3136,63.395,62.4274,62.5235,3514061.147827,0
+NOV.US,D,20131212,000000,62.5564,63.128,62.3072,62.6566,4389266.1003958,0
+NOV.US,D,20131213,000000,62.7716,63.2341,62.4691,62.8183,3504093.6178775,0
+NOV.US,D,20131216,000000,62.995,63.1042,62.2417,62.9613,5005917.8402817,0
+NOV.US,D,20131217,000000,63.1518,63.1518,62.2804,62.339,3401156.6024055,0
+NOV.US,D,20131218,000000,62.0611,62.1941,61.1114,62.1565,6275253.3563927,0
+NOV.US,D,20131219,000000,61.8597,62.1862,61.5659,62.0531,3085241.7260114,0
+NOV.US,D,20131220,000000,62.2567,62.7896,62.0383,62.5235,4337933.1196288,0
+NOV.US,D,20131223,000000,62.7976,62.8183,61.9639,62.0453,3164503.3387648,0
+NOV.US,D,20131224,000000,62.1623,62.7309,62.0453,62.6506,1461997.430931,0
+NOV.US,D,20131226,000000,62.9037,63.0178,62.7232,62.8422,1922332.6669632,0
+NOV.US,D,20131227,000000,63.0257,63.5507,62.9473,63.379,2724074.9488386,0
+NOV.US,D,20131230,000000,63.5507,63.6074,62.7072,62.7716,2345793.4834137,0
+NOV.US,D,20131231,000000,62.8263,63.5131,62.5485,63.4505,2317541.4004453,0
+NOV.US,D,20140102,000000,63.3473,64.0331,62.8104,63.0407,3140495.416345,0
+NOV.US,D,20140103,000000,63.0625,63.6947,62.8183,62.8263,2402276.4890059,0
+NOV.US,D,20140106,000000,64.0708,64.0797,63.0257,63.4197,4519573.5178105,0
+NOV.US,D,20140107,000000,63.4654,63.7265,63.1439,63.6698,3522140.3689283,0
+NOV.US,D,20140108,000000,63.3543,63.3711,62.0701,62.3609,5347449.8329219,0
+NOV.US,D,20140109,000000,62.4441,62.4441,61.4379,62.0453,4237877.9415663,0
+NOV.US,D,20140110,000000,62.078,62.5405,61.7555,62.2645,3278566.6649628,0
+NOV.US,D,20140113,000000,62.1505,62.3609,61.0707,61.2216,5040852.561607,0
+NOV.US,D,20140114,000000,61.2613,61.9411,61.0865,61.8527,3919995.1531229,0
+NOV.US,D,20140115,000000,61.9887,62.1505,61.3416,61.5739,4296101.1335943,0
+NOV.US,D,20140116,000000,61.6939,61.7972,61.293,61.5579,2338406.5078719,0
+NOV.US,D,20140117,000000,61.9064,61.9064,61.2613,61.4052,3545177.9384022,0
+NOV.US,D,20140121,000000,61.8597,62.21,60.9278,61.5499,4589847.0222795,0
+NOV.US,D,20140122,000000,61.6692,62.0046,61.5015,61.8924,2736822.5450165,0
+NOV.US,D,20140123,000000,61.5499,61.5499,60.4802,60.7293,9972899.6388351,0
+NOV.US,D,20140124,000000,60.1775,60.2569,59.0203,59.0372,10111679.25518,0
+NOV.US,D,20140127,000000,58.9747,59.196,58.3921,58.4864,6719395.8906164,0
+NOV.US,D,20140128,000000,58.6075,58.7246,58.1897,58.4864,5341546.0967741,0
+NOV.US,D,20140129,000000,58.2612,58.8209,57.9754,58.2612,4830929.8513932,0
+NOV.US,D,20140130,000000,58.4308,59.1077,58.3287,58.7574,6056022.1098188,0
+NOV.US,D,20140131,000000,59.6744,60.3612,58.3504,59.8441,11986686.307592,0
+NOV.US,D,20140203,000000,59.9859,59.9859,58.5024,58.8377,9367392.3471133,0
+NOV.US,D,20140204,000000,59.1712,59.6188,59.0462,59.445,4688454.2281888,0
+NOV.US,D,20140205,000000,59.3171,59.3171,58.3197,58.4784,6477342.7085568,0
+NOV.US,D,20140206,000000,58.7485,59.4372,58.5102,59.0849,5200214.1398146,0
+NOV.US,D,20140207,000000,59.46,59.9691,59.1157,59.8917,5363427.9083778,0
+NOV.US,D,20140210,000000,59.8014,59.852,59.1871,59.8352,4472698.3163094,0
+NOV.US,D,20140211,000000,59.7845,60.4396,59.7151,60.3135,5538844.142336,0
+NOV.US,D,20140212,000000,60.7114,60.7839,60.3829,60.65,3814402.0105839,0
+NOV.US,D,20140213,000000,60.3482,60.7353,60.0971,60.5844,6515318.4736939,0
+NOV.US,D,20140214,000000,60.6727,61.2543,60.3612,60.9685,6361356.8139051,0
+NOV.US,D,20140218,000000,61.0498,61.0707,60.0346,60.9516,3918740.6469779,0
+NOV.US,D,20140219,000000,60.8544,61.6313,60.6569,60.9982,4810388.1949485,0
+NOV.US,D,20140220,000000,60.9982,61.1689,60.5596,60.9358,4671543.082299,0
+NOV.US,D,20140221,000000,60.7114,60.7114,59.5533,59.6744,6599084.216944,0
+NOV.US,D,20140224,000000,59.8192,61.2771,59.8192,60.5844,7927155.8115309,0
+NOV.US,D,20140225,000000,60.243,60.2728,58.9161,59.6991,7051312.018082,0
+NOV.US,D,20140226,000000,59.46,59.6654,58.9231,59.3101,4600292.1714358,0
+NOV.US,D,20140227,000000,59.4372,59.8441,59.2536,59.594,6692703.6273368,0
+NOV.US,D,20140228,000000,59.7408,61.7486,59.7328,61.4608,8046404.4297954,0
+NOV.US,D,20140303,000000,61.0945,61.8974,60.8891,61.4458,4948747.6273073,0
+NOV.US,D,20140304,000000,62.0294,62.347,61.5322,62.1018,3673202.0538694,0
+NOV.US,D,20140305,000000,62.0294,62.347,61.5074,61.815,3785751.9116096,0
+NOV.US,D,20140306,000000,61.7893,62.5088,61.6543,62.4124,2340606.1760765,0
+NOV.US,D,20140307,000000,62.7638,63.0873,62.4353,63.0714,4534403.8964798,0
+NOV.US,D,20140310,000000,62.8908,63.0407,62.4124,62.9533,3053382.3081038,0
+NOV.US,D,20140311,000000,63.0555,63.1201,62.0125,62.2894,4002630.3293893,0
+NOV.US,D,20140312,000000,61.8677,62.1495,61.3238,61.8834,6045354.2732261,0
+NOV.US,D,20140313,000000,61.8457,61.8914,59.6574,60.1785,9784967.5648543,0
+NOV.US,D,20140314,000000,60.244,60.5556,59.5117,59.7141,4938966.5099175,0
+NOV.US,D,20140317,000000,59.459,60.0019,58.5132,59.2933,7526064.5022458,0
+NOV.US,D,20140318,000000,59.5593,60.1061,59.3479,59.465,4351664.1680135,0
+NOV.US,D,20140319,000000,59.4193,59.6495,58.9043,59.2268,5125017.3284983,0
+NOV.US,D,20140320,000000,59.1295,59.471,58.6819,59.0085,6124449.6261289,0
+NOV.US,D,20140321,000000,59.6417,60.0504,59.33,59.6098,7007008.3022693,0
+NOV.US,D,20140324,000000,59.6734,60.115,59.1295,59.3568,3838014.9399043,0
+NOV.US,D,20140325,000000,59.7845,60.0019,59.5751,59.8589,3352246.9849149,0
+NOV.US,D,20140326,000000,60.1478,60.4246,59.7141,59.852,3774462.3639395,0
+NOV.US,D,20140327,000000,59.8352,61.0012,59.7845,60.8574,5497468.615164,0
+NOV.US,D,20140328,000000,61.3068,62.1941,60.8653,62.1693,4757910.5403015,0
+NOV.US,D,20140331,000000,62.3539,62.4353,61.8834,62.3301,4538844.5459427,0
+NOV.US,D,20140401,000000,62.2894,62.6378,61.8677,62.4828,3661726.0936393,0
+NOV.US,D,20140402,000000,62.6199,62.9246,62.4184,62.7995,4082203.3014991,0
+NOV.US,D,20140403,000000,62.7995,63.1627,62.478,62.5642,3565443.5027314,0
+NOV.US,D,20140404,000000,62.9414,63.5934,62.6665,63.2034,4599385.2995238,0
+NOV.US,D,20140407,000000,62.8511,63.0119,61.7247,61.7873,4838065.9257059,0
+NOV.US,D,20140408,000000,61.6363,62.8362,61.5868,62.5335,4445265.4409681,0
+NOV.US,D,20140409,000000,62.7252,63.13,62.202,63.0417,3321828.4857119,0
+NOV.US,D,20140410,000000,63.0337,63.6202,62.5732,62.9246,3961100.6339923,0
+NOV.US,D,20140411,000000,62.5961,63.13,62.1941,62.5642,4472121.9488274,0
+NOV.US,D,20140414,000000,62.7569,63.9716,62.5732,63.6451,5289766.7334994,0
+NOV.US,D,20140415,000000,63.6995,64.9242,63.5091,64.6057,5240873.238176,0
+NOV.US,D,20140416,000000,64.9808,65.4414,64.5492,65.0692,4391680.3949529,0
+NOV.US,D,20140417,000000,65.2607,66.2382,64.9561,65.9355,5792142.5361058,0
+NOV.US,D,20140421,000000,65.8134,66.0795,65.5099,65.9911,2866210.9988937,0
+NOV.US,D,20140422,000000,65.6379,66.1638,65.3361,65.8204,2464903.0479849,0
+NOV.US,D,20140423,000000,65.756,66.5578,65.7153,66.1568,4177346.2567044,0
+NOV.US,D,20140424,000000,66.4368,66.4368,65.6666,66.3394,6586395.0636228,0
+NOV.US,D,20140425,000000,66.2293,67.0927,65.8948,66.8129,6057357.2268005,0
+NOV.US,D,20140428,000000,64.3079,64.4271,61.692,61.8834,13533394.643834,0
+NOV.US,D,20140429,000000,62.4828,63.8048,61.9054,62.5245,9054882.2709315,0
+NOV.US,D,20140430,000000,62.4353,63.0982,62.0443,62.859,4726570.0546546,0
+NOV.US,D,20140501,000000,62.9325,63.4397,62.6378,63.0734,4642177.5621496,0
+NOV.US,D,20140502,000000,63.2124,64.4122,63.0337,63.5537,4249321.6574617,0
+NOV.US,D,20140505,000000,63.4475,64.3784,63.2371,63.9409,3554226.5048141,0
+NOV.US,D,20140506,000000,64.181,64.5492,63.8752,64.0946,2643753.3035837,0
+NOV.US,D,20140507,000000,64.3308,64.8448,64.039,64.5839,2470605.2570411,0
+NOV.US,D,20140508,000000,64.4668,64.7734,64.2227,64.2842,3191998.6875042,0
+NOV.US,D,20140509,000000,64.4181,64.5085,63.8118,64.046,3235393.5161339,0
+NOV.US,D,20140512,000000,64.2227,64.8221,64.0311,64.3696,2888449.5134494,0
+NOV.US,D,20140513,000000,64.4826,65.1714,64.435,65.0989,3829649.5503328,0
+NOV.US,D,20140514,000000,65.0057,65.3113,64.693,64.8618,4349625.7214822,0
+NOV.US,D,20140515,000000,64.6544,64.8448,63.9556,64.3864,5877648.4657916,0
+NOV.US,D,20140516,000000,64.435,65.5486,64.2921,65.3421,5651781.9397277,0
+NOV.US,D,20140519,000000,65.0375,65.9981,64.9561,65.878,3908883.9569288,0
+NOV.US,D,20140520,000000,65.747,66.0238,65.5872,65.6923,4616277.3003399,0
+NOV.US,D,20140521,000000,65.7967,66.6144,65.7153,65.9277,3543760.195313,0
+NOV.US,D,20140522,000000,65.9504,66.2293,65.5406,65.9594,2599906.0466334,0
+NOV.US,D,20140523,000000,66.2224,66.4368,65.35,65.5554,3066207.4922118,0
+NOV.US,D,20140527,000000,65.8433,65.9504,65.3669,65.5783,2809303.7787738,0
+NOV.US,D,20140528,000000,65.6379,65.8046,65.1139,65.5326,2695209.2158765,0
+NOV.US,D,20140529,000000,65.8284,65.878,65.3113,65.7013,4317913.4183513,0
+NOV.US,D,20140530,000000,65.482,65.6428,65.2458,65.5326,4471712.8488315,0
+NOV.US,D,20140602,000000,66.3484,66.8843,65.5406,65.8988,5071422.2061284,0
+NOV.US,D,20140603,000000,65.9704,67.5512,65.6408,67.5234,5354607.0675794,0
+NOV.US,D,20140604,000000,67.4172,67.9939,66.8376,67.7795,5372202.397945,0
+NOV.US,D,20140605,000000,68.11,68.1983,67.5046,67.7259,3170561.2431376,0
+NOV.US,D,20140606,000000,68.1278,68.5814,67.967,68.5168,2278684.9619181,0
+NOV.US,D,20140609,000000,68.5357,69.7187,68.5357,69.3327,3519714.9903812,0
+NOV.US,D,20140610,000000,69.2215,69.8577,69.1322,69.6928,3324025.1310102,0
+NOV.US,D,20140611,000000,68.7174,68.7174,67.8052,68.2429,5521533.9728048,0
+NOV.US,D,20140612,000000,68.5377,69.1719,68.4206,68.8493,4100976.5577151,0
+NOV.US,D,20140613,000000,69.286,69.3227,68.6002,69.278,2929373.6199362,0
+NOV.US,D,20140616,000000,69.2443,69.9131,69.1292,69.545,2823193.0259253,0
+NOV.US,D,20140617,000000,69.3137,69.8665,69.155,69.6195,2462218.7071251,0
+NOV.US,D,20140618,000000,69.3395,69.7187,68.7997,69.664,3244640.5867309,0
+NOV.US,D,20140619,000000,69.7633,70.1205,69.1193,69.9291,3177461.5307533,0
+NOV.US,D,20140620,000000,69.7733,71.1011,69.7187,71.1011,4446382.9086909,0
+NOV.US,D,20140623,000000,71.1191,71.9239,71.0822,71.8087,2765353.7430068,0
+NOV.US,D,20140624,000000,71.5933,72.2989,70.9751,71.0664,4806078.5380951,0
+NOV.US,D,20140625,000000,71.1101,72.2554,70.844,72.1917,3960016.4182396,0
+NOV.US,D,20140626,000000,72.1917,72.5402,71.8613,72.3248,3007782.7730922,0
+NOV.US,D,20140627,000000,72.3248,73.8828,72.1034,73.8273,4895831.651236,0
+NOV.US,D,20140630,000000,73.8104,73.9345,73.2755,73.5742,3829624.3594464,0
+NOV.US,D,20140701,000000,73.8561,73.9543,73.083,73.6298,3064702.0848376,0
+NOV.US,D,20140702,000000,73.611,74.0436,73.4094,73.8104,2641731.9868552,0
+NOV.US,D,20140703,000000,73.6933,74.1925,73.4284,74.1746,1601369.536925,0
+NOV.US,D,20140707,000000,73.9871,74.3613,73.8104,74.2819,2622188.8971493,0
+NOV.US,D,20140708,000000,73.7628,74.4436,73.7122,74.2819,3233479.0087639,0
+NOV.US,D,20140709,000000,74.2819,75.6494,74.2273,75.4996,3696537.8834387,0
+NOV.US,D,20140710,000000,74.6599,74.8455,73.9444,74.4793,4140135.2868799,0
+NOV.US,D,20140711,000000,74.4069,74.4257,73.346,73.9345,3161127.7599808,0
+NOV.US,D,20140714,000000,74.2639,74.8356,74.2173,74.8257,2148015.8033739,0
+NOV.US,D,20140715,000000,74.5517,75.1392,74.0715,74.9437,3796301.8548539,0
+NOV.US,D,20140716,000000,75.2752,76.3649,75.176,76.2667,3990459.1006934,0
+NOV.US,D,20140717,000000,76.1227,76.616,75.4092,75.5858,3038131.7454485,0
+NOV.US,D,20140718,000000,75.577,76.3461,75.3735,76.3461,3557464.0375403,0
+NOV.US,D,20140721,000000,76.087,76.6259,76.0424,76.4622,2806985.2095851,0
+NOV.US,D,20140722,000000,76.7053,77.142,76.6606,76.8622,2838391.1915366,0
+NOV.US,D,20140723,000000,76.9445,77.1063,75.9967,76.9991,3496385.2066247,0
+NOV.US,D,20140724,000000,76.9534,77.2074,76.0057,76.3461,3701166.9607322,0
+NOV.US,D,20140725,000000,75.9461,76.2945,75.7486,76.097,2922771.5924161,0
+NOV.US,D,20140728,000000,76.097,76.1227,74.8644,75.6742,4515903.7094728,0
+NOV.US,D,20140729,000000,76.6081,76.6527,74.0892,74.525,5227659.1067812,0
+NOV.US,D,20140730,000000,74.1568,74.5617,73.0234,73.0234,5653282.3089244,0
+NOV.US,D,20140731,000000,72.6394,73.203,72.2821,72.4061,4755804.5821945,0
+NOV.US,D,20140801,000000,71.9506,72.9072,71.7442,72.4518,3992367.5622507,0
+NOV.US,D,20140804,000000,72.4518,74.1479,71.9407,74.0436,3787659.3655315,0
+NOV.US,D,20140805,000000,73.5206,73.7628,72.1551,72.8715,4012451.7521974,0
+NOV.US,D,20140806,000000,72.5222,73.9008,72.4975,73.2755,3049776.9884353,0
+NOV.US,D,20140807,000000,73.4284,73.9096,72.6394,72.943,2793836.574495,0
+NOV.US,D,20140808,000000,73.0483,73.601,72.7376,73.5385,4612520.8353529,0
+NOV.US,D,20140811,000000,73.9255,74.0615,73.1466,73.2387,2744387.8720343,0
+NOV.US,D,20140812,000000,73.0313,73.6645,72.8805,73.1653,2330110.6451471,0
+NOV.US,D,20140813,000000,73.5742,74.0069,73.3549,73.4621,1832405.232888,0
+NOV.US,D,20140814,000000,73.5206,73.8918,71.9695,72.165,3072598.9239212,0
+NOV.US,D,20140815,000000,72.4975,73.4452,72.4975,73.3648,3112016.6153985,0
+NOV.US,D,20140818,000000,73.8918,74.0348,73.2755,73.7022,2377805.0542756,0
+NOV.US,D,20140819,000000,73.736,75.176,73.6645,74.7125,3401339.9920588,0
+NOV.US,D,20140820,000000,74.1925,74.9348,73.6933,74.907,2551450.8727343,0
+NOV.US,D,20140821,000000,75.0509,75.6226,74.4257,75.4182,2851674.8497781,0
+NOV.US,D,20140822,000000,75.2108,75.3407,74.6212,75.0509,2514743.7206387,0
+NOV.US,D,20140825,000000,75.2295,75.7576,74.8356,75.6494,2347341.211477,0
+NOV.US,D,20140826,000000,75.7854,76.8025,75.7486,75.8658,2463190.0677066,0
+NOV.US,D,20140827,000000,76.0692,76.616,75.3209,76.4999,1943743.912808,0
+NOV.US,D,20140828,000000,76.097,76.6001,75.6652,76.3192,2068141.5482621,0
+NOV.US,D,20140829,000000,76.4354,77.2491,76.1317,77.2234,2369293.5575626,0
+NOV.US,D,20140902,000000,77.284,77.3315,75.2295,75.6127,3690283.4901516,0
+NOV.US,D,20140903,000000,76.2468,76.5813,76.0057,76.0593,2345811.6208519,0
+NOV.US,D,20140904,000000,76.087,76.1684,74.3256,74.7205,4158461.1529525,0
+NOV.US,D,20140905,000000,74.7205,74.9527,73.4849,74.6501,3259091.0868325,0
+NOV.US,D,20140908,000000,74.3353,74.3353,73.083,73.8273,2868404.6212855,0
+NOV.US,D,20140909,000000,73.7122,73.8828,72.559,73.0413,4269811.9244979,0
+NOV.US,D,20140910,000000,73.0234,73.2397,72.0073,73.221,5382926.6621234,0
+NOV.US,D,20140911,000000,72.7991,74.1539,72.6007,74.121,3485990.439241,0
+NOV.US,D,20140912,000000,73.7231,73.8313,72.159,72.4578,3585691.9372577,0
+NOV.US,D,20140915,000000,72.5819,73.2597,72.1501,73.0483,3133991.1294642,0
+NOV.US,D,20140916,000000,73.0483,74.4505,72.942,73.9931,3022270.5557058,0
+NOV.US,D,20140917,000000,74.3334,74.3682,72.2681,72.6979,3845271.930472,0
+NOV.US,D,20140918,000000,72.8885,73.0929,72.1243,72.4121,2710833.6112866,0
+NOV.US,D,20140919,000000,72.7615,72.9509,72.025,72.0886,5273813.84893,0
+NOV.US,D,20140922,000000,72.017,72.1769,70.192,70.7131,4543843.4254493,0
+NOV.US,D,20140923,000000,70.6694,71.0287,70.2992,70.8223,3772080.313717,0
+NOV.US,D,20140924,000000,70.84,71.3452,69.7723,70.856,4055534.2138351,0
+NOV.US,D,20140925,000000,70.847,70.9116,69.4567,70.0234,3945341.2154308,0
+NOV.US,D,20140926,000000,70.2099,70.8312,69.7097,70.5344,3108317.5856326,0
+NOV.US,D,20140929,000000,69.8487,70.3161,69.2323,70.1732,2939668.6314096,0
+NOV.US,D,20140930,000000,70.2714,70.454,67.5958,68.3769,9982943.7490793,0
+NOV.US,D,20141001,000000,68.4662,68.9416,66.5707,66.9747,7299940.0215043,0
+NOV.US,D,20141002,000000,67.1374,67.5791,65.4949,66.6629,7523838.6355191,0
+NOV.US,D,20141003,000000,66.8596,66.8684,65.5376,66.0408,4937896.4010612,0
+NOV.US,D,20141006,000000,66.1578,66.7156,65.7003,66.0785,4786358.1045486,0
+NOV.US,D,20141007,000000,65.8353,67.326,65.743,66.2135,5343573.4593154,0
+NOV.US,D,20141008,000000,65.6428,66.4645,64.0232,66.4258,6968556.9331961,0
+NOV.US,D,20141009,000000,66.0328,66.2135,63.8217,64.1026,5847549.3870289,0
+NOV.US,D,20141010,000000,64.0648,64.8291,62.6903,63.1826,6338525.8097001,0
+NOV.US,D,20141013,000000,63.1746,64.0311,61.038,61.1461,5810790.845525,0
+NOV.US,D,20141014,000000,61.1987,62.9693,60.7124,61.5491,6159004.4688865,0
+NOV.US,D,20141015,000000,60.9645,63.0814,60.4246,62.869,7532152.6356823,0
+NOV.US,D,20141016,000000,61.1809,64.3576,61.0479,63.9834,6090355.2727756,0
+NOV.US,D,20141017,000000,64.8201,65.5019,62.4124,63.2918,6033096.3878809,0
+NOV.US,D,20141020,000000,63.3483,63.8742,62.4571,63.7771,3984607.7615894,0
+NOV.US,D,20141021,000000,64.5134,66.0785,64.2087,65.9067,4083368.1280885,0
+NOV.US,D,20141022,000000,66.1251,66.3196,64.1026,64.1909,3700546.2572903,0
+NOV.US,D,20141023,000000,65.2588,66.8773,64.6841,66.1747,4687889.9523324,0
+NOV.US,D,20141024,000000,65.9704,66.4258,64.9719,66.0596,3045731.3320719,0
+NOV.US,D,20141027,000000,64.9094,64.9094,63.2104,63.8217,5081117.6745043,0
+NOV.US,D,20141028,000000,64.5134,65.8899,63.8842,65.6606,3627191.403591,0
+NOV.US,D,20141029,000000,66.4645,67.0729,64.6682,65.35,4339564.4814351,0
+NOV.US,D,20141030,000000,63.5687,65.35,62.6705,63.5776,7750194.8724158,0
+NOV.US,D,20141031,000000,64.0648,65.3411,62.8084,65.2676,6267071.3564746,0
+NOV.US,D,20141103,000000,64.6682,65.2339,63.2104,63.5428,6462785.3990966,0
+NOV.US,D,20141104,000000,62.8163,62.8163,61.3059,62.1256,4953056.2765253,0
+NOV.US,D,20141105,000000,62.5475,64.57,62.1256,64.2981,5330229.3429465,0
+NOV.US,D,20141106,000000,63.5687,65.5197,63.3483,65.479,6044064.49984,0
+NOV.US,D,20141107,000000,65.36,66.8218,65.2428,65.8254,5496342.0787221,0
+NOV.US,D,20141110,000000,66.5806,67.0729,65.5466,66.0596,5802652.1739315,0
+NOV.US,D,20141111,000000,66.0328,66.134,64.9362,65.6806,6100230.1002629,0
+NOV.US,D,20141112,000000,65.1763,66.4645,64.8378,65.5902,4108050.1586295,0
+NOV.US,D,20141113,000000,65.3689,65.3967,63.129,64.2624,6382144.3334014,0
+NOV.US,D,20141114,000000,64.6047,64.9094,62.9236,64.1026,5053044.9506474,0
+NOV.US,D,20141117,000000,63.9119,64.9272,63.8395,64.5323,4965362.5283725,0
+NOV.US,D,20141118,000000,64.5501,65.2141,64.2187,64.7397,3641352.7123163,0
+NOV.US,D,20141119,000000,64.693,65.3332,64.0133,64.2365,4952912.1846547,0
+NOV.US,D,20141120,000000,64.3506,65.224,64.182,65.0175,3605479.8823798,0
+NOV.US,D,20141121,000000,66.0884,66.536,65.1942,66.3276,4025811.9907337,0
+NOV.US,D,20141124,000000,66.3623,66.6729,65.6606,66.0884,4259330.5004649,0
+NOV.US,D,20141125,000000,66.3722,66.6629,64.9272,65.1049,3889891.0361829,0
+NOV.US,D,20141126,000000,64.8378,65.088,64.0033,64.0569,5117909.4679785,0
+NOV.US,D,20141128,000000,60.8841,61.0807,58.9519,60.238,8512288.7142942,0
+NOV.US,D,20141201,000000,59.3756,60.112,58.4051,59.7161,9141293.0572586,0
+NOV.US,D,20141202,000000,59.455,60.5983,59.1137,59.8431,5421440.5045951,0
+NOV.US,D,20141203,000000,60.2321,61.2881,59.7151,61.1461,4818206.4384663,0
+NOV.US,D,20141204,000000,60.4276,61.4518,59.0987,60.9358,7235645.8258425,0
+NOV.US,D,20141205,000000,60.3582,61.1809,59.7348,60.5199,4986607.5143667,0
+NOV.US,D,20141208,000000,59.7061,59.7151,57.5675,57.7054,8394131.3652306,0
+NOV.US,D,20141209,000000,57.3808,58.9459,57.3641,58.7465,6648868.4620122,0
+NOV.US,D,20141210,000000,57.7431,57.8503,56.6038,57.0713,6037142.0442443,0
+NOV.US,D,20141211,000000,56.9819,58.4675,56.721,57.0097,5115410.5320428,0
+NOV.US,D,20141212,000000,56.3368,56.5483,55.0825,55.6878,6165377.7631576,0
+NOV.US,D,20141215,000000,56.2316,56.9452,55.7623,56.0341,5395900.9762792,0
+NOV.US,D,20141216,000000,55.6957,58.0131,55.1082,56.4013,8336530.8919157,0
+NOV.US,D,20141217,000000,56.3835,58.8456,56.3735,57.9227,6916404.744802,0
+NOV.US,D,20141218,000000,59.4353,59.6048,57.6965,59.0551,5441200.2359243,0
+NOV.US,D,20141219,000000,59.852,60.7104,58.8377,60.6827,8030527.1178854,0
+NOV.US,D,20141222,000000,59.8431,59.9859,58.6482,59.9672,5071734.5731204,0
+NOV.US,D,20141223,000000,60.5844,60.8097,59.7151,60.1508,4522806.0123594,0
+NOV.US,D,20141224,000000,60.0763,60.4097,59.0085,59.8778,2690512.6270071,0
+NOV.US,D,20141226,000000,60.3582,60.8623,60.0495,60.3502,2512565.2127787,0
+NOV.US,D,20141229,000000,60.8285,61.1551,60.2321,60.4376,3735408.4288624,0
+NOV.US,D,20141230,000000,60.2847,60.629,59.6694,59.9432,2838948.4139449,0
+NOV.US,D,20141231,000000,59.5761,60.0406,58.7196,59.2923,3169992.9367393,0
+NOV.US,D,20150102,000000,58.7832,59.7348,58.4844,59.2546,3580045.1481517,0
+NOV.US,D,20150105,000000,58.4497,58.4497,55.545,56.5483,7414063.8058299,0
+NOV.US,D,20150106,000000,56.3031,57.0008,55.3266,55.8535,6249610.0416248,0
+NOV.US,D,20150107,000000,56.44,56.7487,55.3453,55.9052,5122519.4001983,0
+NOV.US,D,20150108,000000,56.3468,57.5962,56.051,57.5675,7390310.815181,0
+NOV.US,D,20150109,000000,57.8672,58.0864,55.8347,55.9875,5555816.7539889,0
+NOV.US,D,20150112,000000,55.011,55.2164,52.6391,53.0192,8414075.4938487,0
+NOV.US,D,20150113,000000,52.785,53.4261,51.7359,52.4505,9871334.0152213,0
+NOV.US,D,20150114,000000,51.8074,52.3345,51.0452,52.2868,8698521.9148929,0
+NOV.US,D,20150115,000000,53.1571,53.3567,51.3282,51.3846,5778257.319496,0
+NOV.US,D,20150116,000000,51.8729,52.778,51.7985,52.7293,7883669.2880747,0
+NOV.US,D,20150120,000000,52.647,52.8405,51.6169,52.7582,6391976.8401996,0
+NOV.US,D,20150121,000000,53.0103,54.0781,52.7582,54.0434,3415312.8729535,0
+NOV.US,D,20150122,000000,53.7963,54.1247,52.6033,53.2197,5148796.5176692,0
+NOV.US,D,20150123,000000,53.183,53.5263,51.6367,51.7082,6866860.3169727,0
+NOV.US,D,20150126,000000,51.2645,52.2778,51.2556,52.2421,6729436.9779544,0
+NOV.US,D,20150127,000000,51.8819,52.3404,51.3282,52.2034,5325947.899886,0
+NOV.US,D,20150128,000000,51.7886,51.996,48.3488,48.4312,12003872.537962,0
+NOV.US,D,20150129,000000,48.9929,49.0019,47.1758,48.1921,10615069.746692,0
+NOV.US,D,20150130,000000,47.8636,50.1242,47.6253,49.246,8790890.8496825,0
+NOV.US,D,20150202,000000,49.8692,51.0284,49.1646,51.0184,8239231.5968305,0
+NOV.US,D,20150203,000000,52.0525,52.1687,48.08,48.9284,19169269.042587,0
+NOV.US,D,20150204,000000,47.8269,48.3935,46.8036,47.3465,13392411.328742,0
+NOV.US,D,20150205,000000,48.062,48.4769,47.3742,48.1721,7231869.2081464,0
+NOV.US,D,20150206,000000,48.4769,48.6346,44.5617,46.5327,16590461.874806,0
+NOV.US,D,20150209,000000,46.6508,48.1821,46.5882,47.7524,10117663.602164,0
+NOV.US,D,20150210,000000,47.7613,47.9171,46.758,47.3654,9055606.7608257,0
+NOV.US,D,20150211,000000,46.8393,47.4447,46.4513,46.9484,7656525.0802499,0
+NOV.US,D,20150212,000000,47.7524,48.5225,47.2572,47.5539,7688086.2380622,0
+NOV.US,D,20150213,000000,48.1354,48.5136,47.4447,48.2774,7692616.5670807,0
+NOV.US,D,20150217,000000,48.2427,49.906,47.7524,49.8781,8879115.3798338,0
+NOV.US,D,20150218,000000,49.4008,50.5937,49.1746,50.5202,10421633.967841,0
+NOV.US,D,20150219,000000,48.3845,49.8077,47.8436,49.0733,11250757.735649,0
+NOV.US,D,20150220,000000,48.9582,49.3651,48.4222,49.2837,5987803.1740485,0
+NOV.US,D,20150223,000000,48.4025,49.5835,48.1544,49.1279,6092452.1621635,0
+NOV.US,D,20150224,000000,49.4753,49.5388,48.6951,49.4753,6413489.8572256,0
+NOV.US,D,20150225,000000,49.512,49.7631,48.9195,49.5308,4143289.1858631,0
+NOV.US,D,20150226,000000,49.1279,49.3075,47.7712,48.199,5651620.7180543,0
+NOV.US,D,20150227,000000,48.4025,49.3075,48.1454,49.1746,5754633.3061857,0
+NOV.US,D,20150302,000000,49.0833,50.5024,48.7696,50.4776,10149192.515641,0
+NOV.US,D,20150303,000000,50.5202,50.822,49.0633,49.255,6927272.0932153,0
+NOV.US,D,20150304,000000,49.4008,49.7154,48.7696,49.5645,4783307.9920177,0
+NOV.US,D,20150305,000000,49.3561,49.3561,48.4312,48.4947,5644518.903347,0
+NOV.US,D,20150306,000000,48.0441,48.2506,47.3842,47.536,5695472.0055464,0
+NOV.US,D,20150309,000000,47.5191,47.8903,46.7302,46.7302,6851231.8910208,0
+NOV.US,D,20150310,000000,46.2509,46.5882,45.5086,45.8529,7617282.7173424,0
+NOV.US,D,20150311,000000,46.3808,46.4473,45.5343,45.7994,4930020.7223223,0
+NOV.US,D,20150312,000000,45.9174,45.9461,45.4519,45.4698,6428719.2595362,0
+NOV.US,D,20150313,000000,45.05,45.2803,43.8909,44.8018,8135944.9318547,0
+NOV.US,D,20150316,000000,44.4774,44.6044,43.6338,44.4407,7626232.5354794,0
+NOV.US,D,20150317,000000,43.9911,44.2631,43.2528,43.3352,9943498.8514447,0
+NOV.US,D,20150318,000000,42.959,44.5499,42.0738,44.3653,13062682.777855,0
+NOV.US,D,20150319,000000,43.7371,44.2372,43.6238,43.7282,7305552.5510048,0
+NOV.US,D,20150320,000000,44.136,45.5968,44.1003,45.3447,16619189.561711,0
+NOV.US,D,20150323,000000,45.3447,45.9631,45.0599,45.0689,5472041.9420195,0
+NOV.US,D,20150324,000000,45.18,45.316,44.2631,44.2918,6293458.3062104,0
+NOV.US,D,20150325,000000,44.7831,45.1343,44.4585,44.7731,6101467.4766053,0
+NOV.US,D,20150326,000000,45.3725,45.4788,44.4963,44.6947,4919942.3524725,0
+NOV.US,D,20150327,000000,44.7304,45.3349,44.2631,44.9676,6831761.351068,0
+NOV.US,D,20150330,000000,44.9121,45.6872,44.5142,45.5056,6312406.8909961,0
+NOV.US,D,20150331,000000,45.1056,45.8082,44.9209,45.6425,12146756.253526,0
+NOV.US,D,20150401,000000,45.9818,46.0832,45.5343,45.579,5151911.1188695,0
+NOV.US,D,20150402,000000,45.306,46.6916,45.2892,46.5764,5915937.6055561,0
+NOV.US,D,20150406,000000,46.8671,48.4451,46.8136,48.1217,8836229.4071104,0
+NOV.US,D,20150407,000000,47.9637,48.5672,47.7792,48.1851,4977872.3225822,0
+NOV.US,D,20150408,000000,48.3805,48.6227,47.6968,48.1564,6163126.7055447,0
+NOV.US,D,20150409,000000,48.3805,49.9625,48.3805,49.8077,5214814.7775994,0
+NOV.US,D,20150410,000000,49.8971,50.1929,49.3601,49.6955,3930632.760652,0
+NOV.US,D,20150413,000000,49.9358,49.9535,48.4183,48.5582,4850180.7268161,0
+NOV.US,D,20150414,000000,48.9205,49.7988,48.8312,49.632,4690386.872997,0
+NOV.US,D,20150415,000000,49.9902,51.7171,49.6142,51.1295,7775064.323152,0
+NOV.US,D,20150416,000000,50.7595,51.5226,49.8623,50.4924,5187725.5059494,0
+NOV.US,D,20150417,000000,50.3723,50.3723,49.3701,49.8434,5384869.3832862,0
+NOV.US,D,20150420,000000,49.7988,50.6006,49.7799,50.2473,4560508.7082873,0
+NOV.US,D,20150421,000000,50.2473,50.3277,48.4282,48.5116,4706372.0019011,0
+NOV.US,D,20150422,000000,48.5761,49.6677,47.9816,49.24,6158922.8504144,0
+NOV.US,D,20150423,000000,49.379,51.1872,49.2033,50.9024,7104250.1621333,0
+NOV.US,D,20150424,000000,50.6195,50.6751,49.1487,49.4891,8145289.7430912,0
+NOV.US,D,20150427,000000,50.5451,50.7763,49.5438,49.9358,5921851.4180586,0
+NOV.US,D,20150428,000000,46.7669,47.6432,45.8181,47.4149,15861794.323972,0
+NOV.US,D,20150429,000000,46.0931,48.5017,45.9998,48.3181,10060908.534998,0
+NOV.US,D,20150430,000000,48.6039,50.0092,47.928,49.6757,8111086.5651084,0
+NOV.US,D,20150501,000000,49.6221,50.2186,49.1676,49.9705,4484375.8036308,0
+NOV.US,D,20150504,000000,50.0905,50.3277,49.1864,49.9804,4171251.0698195,0
+NOV.US,D,20150505,000000,50.6463,51.1594,50.0548,50.5818,5185098.6003107,0
+NOV.US,D,20150506,000000,51.2496,51.2496,49.2957,49.7799,6611326.9877574,0
+NOV.US,D,20150507,000000,48.9294,48.9294,47.1778,47.4507,7605913.566471,0
+NOV.US,D,20150508,000000,47.9449,48.6853,46.8235,48.6039,4827838.4258083,0
+NOV.US,D,20150511,000000,47.8436,47.9816,46.6587,46.8671,7019371.9893377,0
+NOV.US,D,20150512,000000,47.0141,47.4894,46.3471,47.0051,4746970.642135,0
+NOV.US,D,20150513,000000,47.4706,47.8436,46.7103,47.3693,5567795.5243123,0
+NOV.US,D,20150514,000000,47.3048,47.9092,46.5029,46.7669,4675160.4935929,0
+NOV.US,D,20150515,000000,46.5853,47.1588,45.9362,46.8136,8000133.8095689,0
+NOV.US,D,20150518,000000,46.6666,46.8324,45.9551,46.7302,3605987.7306506,0
+NOV.US,D,20150519,000000,46.1456,46.3808,44.9855,45.6137,5576072.2419633,0
+NOV.US,D,20150520,000000,45.9094,45.9918,45.306,45.8082,3804533.2289093,0
+NOV.US,D,20150521,000000,46.1029,47.4339,45.8181,46.9307,5525710.6217777,0
+NOV.US,D,20150522,000000,46.4206,47.0687,46.1209,46.2995,3661864.1396971,0
+NOV.US,D,20150526,000000,45.6792,46.2806,45.3984,45.6137,3856819.4328194,0
+NOV.US,D,20150527,000000,45.4609,46.3729,45.1244,45.9274,4029641.0054736,0
+NOV.US,D,20150528,000000,45.6703,45.7547,44.8018,45.5503,4235402.1812463,0
+NOV.US,D,20150529,000000,45.7914,45.9721,44.9022,44.9121,5068565.5596053,0
+NOV.US,D,20150601,000000,44.8842,45.0956,44.4774,44.8118,3437739.8153398,0
+NOV.US,D,20150602,000000,45.2406,46.2002,45.1523,45.837,3847436.3314356,0
+NOV.US,D,20150603,000000,45.6326,46.2906,45.1989,45.3447,2981297.0750815,0
+NOV.US,D,20150604,000000,45.0133,45.1343,44.3653,44.402,3680815.7473892,0
+NOV.US,D,20150605,000000,44.2829,45.3984,44.146,44.6322,3316544.4453708,0
+NOV.US,D,20150608,000000,44.4585,45.2406,44.3751,44.7037,3203846.4652181,0
+NOV.US,D,20150609,000000,45.2992,45.3349,43.7282,43.7371,5704247.5027492,0
+NOV.US,D,20150610,000000,44.269,45.4499,44.1033,45.3597,4818635.6911713,0
+NOV.US,D,20150611,000000,45.2852,45.3954,44.4943,44.794,3220491.595347,0
+NOV.US,D,20150612,000000,44.5042,44.9229,44.3524,44.53,2400446.6230144,0
+NOV.US,D,20150615,000000,44.0497,44.6858,43.7649,44.5747,5210798.3426642,0
+NOV.US,D,20150616,000000,44.3811,45.0252,44.3811,44.9229,3090966.1030477,0
+NOV.US,D,20150617,000000,45.2763,45.5581,44.8942,45.0729,4883979.8429803,0
+NOV.US,D,20150618,000000,45.1949,45.6613,44.7841,45.2565,5638712.9078387,0
+NOV.US,D,20150619,000000,44.9141,45.8201,44.9042,45.3795,8280505.3528214,0
+NOV.US,D,20150622,000000,45.4768,45.5581,45.0252,45.323,3682345.3380142,0
+NOV.US,D,20150623,000000,45.3417,45.3795,44.6491,45.2207,6531101.0678708,0
+NOV.US,D,20150624,000000,44.9985,45.9491,44.9885,45.4411,4154297.6032405,0
+NOV.US,D,20150625,000000,45.2952,45.5423,45.0629,45.1473,4056026.947574,0
+NOV.US,D,20150626,000000,44.9985,45.6236,44.6214,45.5493,8917766.2607276,0
+NOV.US,D,20150629,000000,45.2763,45.5869,44.7573,44.7741,6861499.6963368,0
+NOV.US,D,20150630,000000,45.0809,45.1294,43.8929,44.5122,5119301.0125458,0
+NOV.US,D,20150701,000000,44.4943,44.6858,43.0801,43.2855,7613414.4048195,0
+NOV.US,D,20150702,000000,43.4394,44.0943,43.3312,43.7182,4752622.4694184,0
+NOV.US,D,20150706,000000,42.825,43.1158,41.4039,41.5419,9201414.6344891,0
+NOV.US,D,20150707,000000,41.4118,41.9487,40.4223,41.641,8314564.4389336,0
+NOV.US,D,20150708,000000,41.2203,41.8376,40.7031,40.7131,5093651.651965,0
+NOV.US,D,20150709,000000,41.255,41.4773,40.9582,41.0982,7613414.4048195,0
+NOV.US,D,20150710,000000,41.4852,41.8554,41.255,41.4773,4426992.9795747,0
+NOV.US,D,20150713,000000,41.6767,42.4727,41.3295,42.1303,4965224.4823148,0
+NOV.US,D,20150714,000000,42.0678,42.8796,41.8077,41.9685,4791270.3274059,0
+NOV.US,D,20150715,000000,41.7066,41.8831,40.2884,40.3072,5771505.1542926,0
+NOV.US,D,20150716,000000,40.6208,40.8064,39.9926,40.0968,4379918.2662528,0
+NOV.US,D,20150717,000000,39.2731,39.8805,39.1164,39.6512,7840983.8348074,0
+NOV.US,D,20150720,000000,39.6948,39.9459,39.1818,39.7615,5555409.6692637,0
+NOV.US,D,20150721,000000,39.9649,40.9038,39.9182,40.0393,4009924.602469,0
+NOV.US,D,20150722,000000,39.6871,39.7982,38.4911,38.6379,8578798.7003279,0
+NOV.US,D,20150723,000000,39.0697,39.7325,38.378,39.5678,5530135.1490734,0
+NOV.US,D,20150724,000000,39.6125,39.9092,38.7749,38.9228,5144198.6770748,0
+NOV.US,D,20150727,000000,38.3869,39.1352,38.0108,38.3968,7040906.1667084,0
+NOV.US,D,20150728,000000,38.765,39.6324,37.1534,39.5768,7400269.2764114,0
+NOV.US,D,20150729,000000,39.3208,40.612,39.301,40.461,5748523.004769,0
+NOV.US,D,20150730,000000,40.4413,40.6744,39.6948,40.0016,3944410.1602677,0
+NOV.US,D,20150731,000000,39.7425,40.0483,38.5815,38.8414,5388146.2137953,0
+NOV.US,D,20150803,000000,38.4811,38.903,37.6783,37.7716,5956134.1992425,0
+NOV.US,D,20150804,000000,38.2242,38.3968,37.3458,37.4759,6514503.2966084,0
+NOV.US,D,20150805,000000,37.7527,38.122,36.93,37.2268,6728728.6102274,0
+NOV.US,D,20150806,000000,37.1087,37.7428,36.7384,37.4292,11647245.158526,0
+NOV.US,D,20150807,000000,37.3002,37.5692,36.5153,36.6283,8559706.0236716,0
+NOV.US,D,20150810,000000,36.6283,37.8153,36.5827,37.707,9867097.9157563,0
+NOV.US,D,20150811,000000,36.94,37.3538,36.5629,37.328,7169141.8856216,0
+NOV.US,D,20150812,000000,37.3368,38.0008,36.9688,37.7894,6427179.5925566,0
+NOV.US,D,20150813,000000,37.3638,37.4947,36.4526,36.7187,8013126.261163,0
+NOV.US,D,20150814,000000,36.6104,37.0709,36.1877,36.4626,6155575.4854233,0
+NOV.US,D,20150817,000000,36.4169,36.7087,36.1391,36.4269,5825062.9941505,0
+NOV.US,D,20150818,000000,36.3594,36.8953,36.3425,36.6283,4852521.4639848,0
+NOV.US,D,20150819,000000,36.2582,36.6194,35.9445,36.0369,6910633.0088991,0
+NOV.US,D,20150820,000000,35.9545,36.4339,35.4116,35.4206,7162608.3773127,0
+NOV.US,D,20150821,000000,35.1794,35.8175,34.2862,34.303,8608733.5345109,0
+NOV.US,D,20150824,000000,32.9156,35.4394,31.8418,34.3417,14587568.752985,0
+NOV.US,D,20150825,000000,35.6221,35.7888,34.3597,34.4341,9665774.3665401,0
+NOV.US,D,20150826,000000,35.762,36.7286,34.6722,35.9802,12275893.806175,0
+NOV.US,D,20150827,000000,36.8407,38.1963,36.8407,38.1318,9354142.9484774,0
+NOV.US,D,20150828,000000,37.5692,39.2265,37.5602,38.3968,6301684.6420886,0
+NOV.US,D,20150831,000000,37.6585,39.2076,37.3101,39.024,6865510.0854592,0
+NOV.US,D,20150901,000000,37.585,39.1629,37.5315,38.122,7312296.6551245,0
+NOV.US,D,20150902,000000,38.6379,38.7749,37.2168,37.6683,7158702.7822778,0
+NOV.US,D,20150903,000000,37.7428,38.5001,37.3368,37.7716,5749245.4793923,0
+NOV.US,D,20150904,000000,37.1087,37.4113,36.4526,37.2814,5654223.440442,0
+NOV.US,D,20150908,000000,37.6226,37.7894,37.1255,37.4481,5793607.6380616,0
+NOV.US,D,20150909,000000,37.7835,37.9512,35.9177,36.1818,6574889.8819645,0
+NOV.US,D,20150910,000000,36.2919,37.2794,35.6587,36.6006,7035169.6980465,0
+NOV.US,D,20150911,000000,35.8989,36.1718,35.5267,36.0309,5729607.6719534,0
+NOV.US,D,20150914,000000,35.8622,36.1718,35.5844,35.9654,4465441.3257415,0
+NOV.US,D,20150915,000000,36.1053,36.5619,35.7888,36.0676,4194441.7998829,0
+NOV.US,D,20150916,000000,36.5143,37.7835,36.3187,37.2992,5328200.9727698,0
+NOV.US,D,20150917,000000,37.196,37.5512,36.6363,36.8983,4989456.0998061,0
+NOV.US,D,20150918,000000,36.1718,36.4139,35.2379,35.48,6544431.0773433,0
+NOV.US,D,20150921,000000,35.9366,35.9734,34.7536,34.8112,5059563.3444246,0
+NOV.US,D,20150922,000000,34.2683,35.1149,34.2316,34.9501,8336978.282059,0
+NOV.US,D,20150923,000000,34.9868,35.229,34.304,34.5751,6038377.4053156,0
+NOV.US,D,20150924,000000,34.2783,34.8202,33.8664,34.4271,6492990.2795825,0
+NOV.US,D,20150925,000000,34.7923,34.9958,34.314,34.9223,5200904.3701032,0
+NOV.US,D,20150928,000000,34.5839,34.6018,33.9329,34.2406,8766940.3624838,0
+NOV.US,D,20150929,000000,34.7457,35.1715,34.1651,34.5751,5897548.2584496,0
+NOV.US,D,20150930,000000,34.8301,35.1913,34.5364,35.1049,7025838.9937064,0
+NOV.US,D,20151001,000000,35.7153,36.1053,33.5518,33.6163,9173141.3911761,0
+NOV.US,D,20151002,000000,33.3355,35.509,32.999,35.48,6968034.9780289,0
+NOV.US,D,20151005,000000,36.143,37.4579,35.6101,37.2039,7092935.4235767,0
+NOV.US,D,20151006,000000,37.2992,38.0931,36.9241,37.9424,8277780.7065432,0
+NOV.US,D,20151007,000000,38.901,39.7405,36.7097,37.7369,8525447.4257388,0
+NOV.US,D,20151008,000000,37.6614,38.2142,36.8814,38.0177,7254156.0892041,0
+NOV.US,D,20151009,000000,38.2847,38.4266,37.847,38.0455,3977168.3890038,0
+NOV.US,D,20151012,000000,38.0455,38.2043,36.5241,36.6006,4680159.3730994,0
+NOV.US,D,20151013,000000,36.153,36.7564,35.9734,36.0577,4939452.1902082,0
+NOV.US,D,20151014,000000,36.0111,36.7961,35.48,36.7394,4745769.5406692,0
+NOV.US,D,20151015,000000,36.6104,37.2893,36.153,36.9806,6459817.9126731,0
+NOV.US,D,20151016,000000,37.2704,37.2704,35.8443,36.7394,5544293.4348923,0
+NOV.US,D,20151019,000000,36.1628,36.7296,36.0209,36.3475,4574646.8413971,0
+NOV.US,D,20151020,000000,36.3653,37.0382,36.1628,36.7564,4127846.1648354,0
+NOV.US,D,20151021,000000,36.4883,37.1771,36.2999,36.5529,3530079.5287011,0
+NOV.US,D,20151022,000000,37.1394,37.327,36.2532,36.3475,7463814.7989279,0
+NOV.US,D,20151023,000000,36.2095,37.0749,36.0388,36.1917,4067786.0533676,0
+NOV.US,D,20151026,000000,36.1718,36.404,34.6207,35.0047,4673596.6433621,0
+NOV.US,D,20151027,000000,34.7259,34.8301,33.4565,33.524,9086170.3595344,0
+NOV.US,D,20151028,000000,33.9627,34.7536,32.2289,34.2406,10381971.420947,0
+NOV.US,D,20151029,000000,34.0351,34.1949,33.4288,33.9805,6990557.6457838,0
+NOV.US,D,20151030,000000,34.2406,35.881,33.8019,35.096,9693159.8830147,0
+NOV.US,D,20151102,000000,34.7636,36.3187,34.7536,36.2284,5463271.482994,0
+NOV.US,D,20151103,000000,36.4606,37.5245,36.404,37.2426,6018567.2922134,0
+NOV.US,D,20151104,000000,37.2039,37.5146,36.8338,37.196,5197106.5920624,0
+NOV.US,D,20151105,000000,36.8338,37.4202,36.4696,36.8338,4347476.4350505,0
+NOV.US,D,20151106,000000,36.4606,37.3528,36.2185,37.1047,3887407.2147792,0
+NOV.US,D,20151109,000000,37.0193,37.3528,35.7421,36.2999,4540973.6796652,0
+NOV.US,D,20151110,000000,35.9922,36.6194,35.7888,36.2005,2739490.763709,0
+NOV.US,D,20151111,000000,36.153,36.2919,35.0047,35.2191,4597992.747321,0
+NOV.US,D,20151112,000000,34.454,35.7232,34.1106,34.9223,4518203.1335877,0
+NOV.US,D,20151113,000000,34.8022,35.2102,34.3527,34.8112,2911401.4339092,0
+NOV.US,D,20151116,000000,34.7824,35.5754,34.4738,35.2191,3379834.028481,0
+NOV.US,D,20151117,000000,35.1427,35.1427,34.314,34.5364,2843085.765135,0
+NOV.US,D,20151118,000000,34.9323,35.8075,34.8112,35.7511,3895988.2383387,0
+NOV.US,D,20151119,000000,35.4156,35.8532,34.9323,35.0613,2602652.8608917,0
+NOV.US,D,20151120,000000,35.0147,35.3313,34.1651,34.7457,3903816.5582111,0
+NOV.US,D,20151123,000000,34.6961,35.2102,34.3437,34.8112,3506916.0047951,0
+NOV.US,D,20151124,000000,35.2568,36.1628,35.0862,36.0011,3908428.5057017,0
+NOV.US,D,20151125,000000,35.5844,36.2632,35.1625,35.509,3507989.1365578,0
+NOV.US,D,20151127,000000,35.1715,35.4344,34.6585,34.8301,1530126.6871456,0
+NOV.US,D,20151130,000000,35.229,35.4344,34.7358,34.8202,5633840.9903999,0
+NOV.US,D,20151201,000000,34.8668,35.4711,34.4837,35.1715,5203293.4737739,0
+NOV.US,D,20151202,000000,34.835,35.7868,34.835,35.0037,6327900.2937968,0
+NOV.US,D,20151203,000000,35.1427,35.6061,34.7973,34.975,7775998.4012215,0
+NOV.US,D,20151204,000000,34.4549,35.4285,34.1343,34.5383,10243284.507064,0
+NOV.US,D,20151207,000000,33.5706,33.5796,32.472,32.6993,9571452.6342331,0
+NOV.US,D,20151208,000000,32.0671,32.5396,31.569,31.6216,8645473.9385767,0
+NOV.US,D,20151209,000000,31.9242,33.3137,31.5947,31.954,7498323.2904543,0
+NOV.US,D,20151210,000000,31.7446,32.472,31.6314,31.9054,4761518.8828761,0
+NOV.US,D,20151211,000000,31.7347,31.8111,31.2465,31.427,6344281.4234357,0
+NOV.US,D,20151214,000000,31.4449,31.7923,31.046,31.6791,7245016.835601,0
+NOV.US,D,20151215,000000,32.0871,33.2938,32.0304,32.7192,7568242.1072421,0
+NOV.US,D,20151216,000000,32.4819,33.0755,31.954,32.3956,5374453.455558,0
+NOV.US,D,20151217,000000,32.3112,32.4909,31.427,31.7823,5637807.0435621,0
+NOV.US,D,20151218,000000,31.6602,31.8875,31.3606,31.4073,10470196.958733,0
+NOV.US,D,20151221,000000,31.435,32.1455,31.3606,32.0017,6277643.4676988,0
+NOV.US,D,20151222,000000,31.9917,32.5763,31.9153,32.4155,3886664.5874468,0
+NOV.US,D,20151223,000000,33.1727,33.4358,32.9186,33.3514,5865139.6792174,0
+NOV.US,D,20151224,000000,33.3612,33.4098,32.8234,32.8531,2448900.789278,0
+NOV.US,D,20151228,000000,32.2388,32.5763,32.0959,32.2388,4429780.0992512,0
+NOV.US,D,20151229,000000,32.7658,32.7857,32.1058,32.3212,4323694.2229733,0
+NOV.US,D,20151230,000000,31.7823,32.5246,31.7446,31.8488,3416176.4165409,0
+NOV.US,D,20151231,000000,31.6701,32.0304,31.3189,31.6117,4244849.7712995,0
+NOV.US,D,20160104,000000,31.6314,32.6715,31.4926,32.6715,6962914.1746319,0
+NOV.US,D,20160105,000000,32.1058,32.3024,31.2365,31.7347,5409162.4665406,0
+NOV.US,D,20160106,000000,30.9418,30.9418,29.3955,29.5842,6885683.9549617,0
+NOV.US,D,20160107,000000,28.9609,29.7171,28.5659,29.0194,7563884.0838867,0
+NOV.US,D,20160108,000000,29.1197,29.197,28.023,28.2612,8814991.4745644,0
+NOV.US,D,20160111,000000,28.3268,28.4607,27.893,28.2711,7846633.6468198,0
+NOV.US,D,20160112,000000,28.688,28.8904,28.0856,28.7267,7664244.575493,0
+NOV.US,D,20160113,000000,29.0929,29.2724,27.3869,27.4503,9383603.1863599,0
+NOV.US,D,20160114,000000,27.7044,28.941,26.9154,28.8001,8582816.1428984,0
+NOV.US,D,20160115,000000,27.496,28.2969,27.4146,28.2711,8866798.0439965,0
+NOV.US,D,20160119,000000,28.4885,28.5381,27.2916,27.8741,6290148.2237312,0
+NOV.US,D,20160120,000000,27.1855,28.5381,26.9424,28.0567,8703087.5111526,0
+NOV.US,D,20160121,000000,27.8841,29.4571,27.7144,28.9509,5846134.6668461,0
+NOV.US,D,20160122,000000,29.8124,30.1696,28.7346,29.4818,7413554.9499237,0
+NOV.US,D,20160125,000000,28.9043,29.1783,27.9992,28.027,6253406.8120301,0
+NOV.US,D,20160126,000000,28.4309,29.1246,28.2095,28.7267,5929351.2487716,0
+NOV.US,D,20160127,000000,28.6611,30.1796,28.2791,29.3578,8603573.433331,0
+NOV.US,D,20160128,000000,30.245,30.8018,29.1197,29.3191,9206737.9726132,0
+NOV.US,D,20160129,000000,29.5107,30.8217,29.3955,30.7205,6781907.5791533,0
+NOV.US,D,20160201,000000,30.1429,30.5388,29.3291,30.1983,5899763.041186,0
+NOV.US,D,20160202,000000,29.4621,29.5455,28.6978,28.9509,7124958.0784285,0
+NOV.US,D,20160203,000000,26.5165,26.6108,24.6379,26.4322,30901669.47366,0
+NOV.US,D,20160204,000000,26.4709,27.2252,26.1969,26.9801,14669272.874087,0
+NOV.US,D,20160205,000000,26.6853,27.3016,26.3954,26.8757,10879843.093057,0
+NOV.US,D,20160208,000000,26.2693,26.9254,25.6948,26.8093,7211068.5893891,0
+NOV.US,D,20160209,000000,26.6565,26.6654,25.5092,26.0183,8571221.2816845,0
+NOV.US,D,20160210,000000,25.8725,26.5821,25.155,25.1917,6543521.1825248,0
+NOV.US,D,20160211,000000,24.7044,25.2016,24.2975,24.8662,9004765.5061621,0
+NOV.US,D,20160212,000000,25.1917,26.187,25.0666,26.0095,6156051.0893594,0
+NOV.US,D,20160216,000000,26.4798,26.6208,25.8069,26.4877,5443241.705362,0
+NOV.US,D,20160217,000000,26.8192,27.5248,26.7468,27.4773,7747112.5155501,0
+NOV.US,D,20160218,000000,27.7719,27.8384,27.0624,27.7044,6013873.7262506,0
+NOV.US,D,20160219,000000,27.3402,27.6579,27.1011,27.6579,4086632.866972,0
+NOV.US,D,20160222,000000,28.3357,28.4409,27.7243,27.7531,6232342.1927828,0
+NOV.US,D,20160223,000000,27.7044,28.1311,27.0158,27.0435,4924828.3768079,0
+NOV.US,D,20160224,000000,26.3756,26.714,25.7424,26.6565,6181861.6716133,0
+NOV.US,D,20160225,000000,26.7617,26.8292,25.548,26.1106,5992356.6786828,0
+NOV.US,D,20160226,000000,26.7805,27.6667,26.7051,27.1954,6009812.9553554,0
+NOV.US,D,20160229,000000,27.4683,27.9427,27.2519,27.63,6270955.7911647,0
+NOV.US,D,20160301,000000,27.9794,28.3168,27.505,27.8573,8283595.7707707,0
+NOV.US,D,20160302,000000,27.7243,28.8874,27.2519,28.7922,7766631.4220049,0
+NOV.US,D,20160303,000000,28.9043,30.1993,28.7624,29.9802,10715987.460706,0
+NOV.US,D,20160304,000000,30.1886,30.8494,29.8878,30.6808,11706691.620001,0
+NOV.US,D,20160307,000000,30.4714,33.2264,30.4048,32.9733,18169246.270577,0
+NOV.US,D,20160308,000000,32.6715,32.8134,29.7171,29.7349,9059034.7366534,0
+NOV.US,D,20160309,000000,30.0516,30.7989,29.3131,30.0615,6858145.2778974,0
+NOV.US,D,20160310,000000,29.8898,30.252,29.3718,30.1766,4749285.1807818,0
+NOV.US,D,20160311,000000,30.8187,32.1327,30.6956,31.9867,6023048.2470947,0
+NOV.US,D,20160314,000000,31.4995,32.4115,31.3279,32.0344,6436857.9311295,0
+NOV.US,D,20160315,000000,31.568,31.7744,30.7055,31.7158,4196675.7276932,0
+NOV.US,D,20160316,000000,31.9282,32.1902,31.4509,31.6701,6702024.2553224,0
+NOV.US,D,20160317,000000,32.0165,33.0774,31.6891,32.5613,7572640.4360159,0
+NOV.US,D,20160318,000000,32.8799,32.8998,30.8564,31.2107,17496063.158597,0
+NOV.US,D,20160321,000000,30.8664,31.2395,30.3284,31.2008,5307374.1554905,0
+NOV.US,D,20160322,000000,31.0171,31.3943,30.5308,30.6758,5696796.0385382,0
+NOV.US,D,20160323,000000,30.5498,30.9586,29.9047,30.0615,5577383.1756941,0
+NOV.US,D,20160324,000000,29.3331,29.8411,28.7485,29.8411,5091832.8699636,0
+NOV.US,D,20160328,000000,30.0237,30.3056,29.6149,30.1666,4335584.3213765,0
+NOV.US,D,20160329,000000,29.7648,30.0565,28.7673,30.0039,5526286.9892597,0
+NOV.US,D,20160330,000000,30.3563,30.5498,29.5147,29.7935,4099407.6693072,0
+NOV.US,D,20160331,000000,29.7648,30.2243,29.6883,29.7935,5662185.7758304,0
+NOV.US,D,20160401,000000,29.085,29.2288,27.905,28.2851,6783365.6276609,0
+NOV.US,D,20160404,000000,28.3435,28.688,27.9536,28.3435,4123123.3774443,0
+NOV.US,D,20160405,000000,28.1858,28.3337,27.492,27.8116,4981322.4663901,0
+NOV.US,D,20160406,000000,28.1361,28.6343,27.4821,27.9923,4063251.6938071,0
+NOV.US,D,20160407,000000,27.885,28.1084,27.0277,27.372,5303115.8880456,0
+NOV.US,D,20160408,000000,27.9536,28.2592,27.6647,27.885,3592937.8438355,0
+NOV.US,D,20160411,000000,27.0614,27.2062,25.9419,26.1722,12656106.908773,0
+NOV.US,D,20160412,000000,26.325,26.8817,25.7881,26.6585,11776667.87201,0
+NOV.US,D,20160413,000000,26.8143,28.0409,26.6029,27.9823,10330635.417273,0
+NOV.US,D,20160414,000000,28.1758,28.1758,27.1765,27.5983,7154916.0882271,0
+NOV.US,D,20160415,000000,27.2262,27.2539,26.3448,26.5165,8457848.1857751,0
+NOV.US,D,20160418,000000,25.9221,27.4821,25.7305,27.0713,7602813.0721671,0
+NOV.US,D,20160419,000000,27.3333,28.2424,27.1199,27.9923,7962050.2274379,0
+NOV.US,D,20160420,000000,27.6082,27.7134,26.9771,27.492,7134720.0507446,0
+NOV.US,D,20160421,000000,27.637,27.8216,27.3333,27.3532,4734788.3294491,0
+NOV.US,D,20160422,000000,27.3432,28.5391,27.3432,28.0409,5286552.3763886,0
+NOV.US,D,20160425,000000,27.8394,28.5292,27.7432,28.0894,6542916.6012501,0
+NOV.US,D,20160426,000000,28.2592,28.4409,27.9823,28.1361,7491548.957271,0
+NOV.US,D,20160427,000000,29.1891,30.8713,29.1793,30.3651,10680829.04431,0
+NOV.US,D,20160428,000000,29.8133,32.4979,28.5192,31.7059,17482844.996661,0
+NOV.US,D,20160429,000000,31.9282,34.9571,31.8805,34.5244,14534514.730856,0
+NOV.US,D,20160502,000000,34.4401,34.7566,33.1072,33.3087,14489850.281549,0
+NOV.US,D,20160503,000000,32.7529,33.4328,31.8905,33.3574,8146071.6682065,0
+NOV.US,D,20160504,000000,33.1162,33.8168,31.9093,32.0631,7421879.0264413,0
+NOV.US,D,20160505,000000,32.6666,32.8114,31.4132,31.8905,5245403.5671947,0
+NOV.US,D,20160506,000000,31.6504,32.8998,31.5392,32.0542,4194326.9294408,0
+NOV.US,D,20160509,000000,31.7059,31.8707,30.0704,30.1002,7876159.381007,0
+NOV.US,D,20160510,000000,30.261,30.6758,29.8411,30.4237,5247254.5935308,0
+NOV.US,D,20160511,000000,30.3186,31.3179,29.8898,30.9983,5836458.3435438,0
+NOV.US,D,20160512,000000,31.4797,31.7943,30.2332,30.6093,4638833.2200648,0
+NOV.US,D,20160513,000000,30.2997,30.7343,29.8034,29.8501,3673541.6270186,0
+NOV.US,D,20160516,000000,30.4724,31.2008,30.2907,30.8842,4339374.0383336,0
+NOV.US,D,20160517,000000,30.8842,31.7555,30.7254,31.441,6861416.0625937,0
+NOV.US,D,20160518,000000,31.0847,31.568,29.9315,30.1289,5515896.2524179,0
+NOV.US,D,20160519,000000,29.7548,30.3186,29.6099,29.7846,7271917.6794204,0
+NOV.US,D,20160520,000000,29.8133,30.6431,29.8133,30.4921,4287064.658808,0
+NOV.US,D,20160523,000000,30.2053,30.4991,30.0237,30.2332,3633427.65944,0
+NOV.US,D,20160524,000000,30.5498,30.5894,29.8898,30.1666,3064695.0313895,0
+NOV.US,D,20160525,000000,30.4822,31.4033,30.395,31.298,4144525.5545698,0
+NOV.US,D,20160526,000000,31.6107,31.958,31.1819,31.2107,3892896.8127539,0
+NOV.US,D,20160527,000000,31.2107,31.3179,30.8276,31.2494,3071038.0965969,0
+NOV.US,D,20160531,000000,31.2107,31.8905,31.1432,31.568,5058804.5949247,0
+NOV.US,D,20160601,000000,30.9685,31.2107,30.1954,30.7532,4233848.4073703,0
+NOV.US,D,20160602,000000,30.4337,30.7353,29.9365,30.6569,3142696.092185,0
+NOV.US,D,20160603,000000,30.7622,31.1819,30.4097,30.7442,2816775.395694,0
+NOV.US,D,20160606,000000,31.1233,33.6521,31.1233,33.4069,6973582.0112247,0
+NOV.US,D,20160607,000000,33.7285,34.9948,33.6898,34.7269,5929162.820941,0
+NOV.US,D,20160608,000000,35.0802,35.9644,35.0802,35.4741,4880824.9363616,0
+NOV.US,D,20160609,000000,34.6672,35.103,34.3904,34.8618,4396329.6249556,0
+NOV.US,D,20160610,000000,34.2941,34.5721,33.5578,33.6044,4120680.8690942,0
+NOV.US,D,20160613,000000,32.9236,33.7473,32.8482,33.1837,3527340.7755266,0
+NOV.US,D,20160614,000000,32.9524,33.5677,32.2438,32.75,3912678.7120632,0
+NOV.US,D,20160615,000000,32.6934,33.5112,32.4036,32.4909,3531631.2873063,0
+NOV.US,D,20160616,000000,32.0691,32.5673,31.4846,32.4711,4426388.3983,0
+NOV.US,D,20160617,000000,32.8184,33.8962,32.8184,33.7473,11338130.813838,0
+NOV.US,D,20160620,000000,34.2197,34.4877,33.6789,33.7275,3841942.7029191,0
+NOV.US,D,20160621,000000,33.5289,34.1999,33.1717,34.1999,4221808.1712839,0
+NOV.US,D,20160622,000000,34.4975,34.6872,34.0748,34.0936,4274300.9404628,0
+NOV.US,D,20160623,000000,34.6575,35.1665,34.4201,35.0147,3357302.2920071,0
+NOV.US,D,20160624,000000,33.3751,33.9696,32.6537,32.6735,5821791.2018187,0
+NOV.US,D,20160627,000000,32.3272,32.346,30.1836,30.3224,6526113.2723544,0
+NOV.US,D,20160628,000000,31.0797,31.2742,30.4714,30.6897,4432090.6073562,0
+NOV.US,D,20160629,000000,31.2445,31.9054,30.7294,31.5887,5771878.9870475,0
+NOV.US,D,20160630,000000,31.5809,32.2805,31.1769,32.2805,3888406.7891534,0
+NOV.US,D,20160701,000000,32.2805,33.1837,32.1684,33.0367,3441861.0443626,0
+NOV.US,D,20160705,000000,32.4512,32.6735,30.5785,30.8316,5728766.2963461,0
+NOV.US,D,20160706,000000,30.4961,30.5249,29.4224,30.1796,6187712.0030818,0
+NOV.US,D,20160707,000000,30.6995,31.4509,30.0347,30.399,4711126.0259915,0
+NOV.US,D,20160708,000000,30.9735,31.5094,30.8127,31.2643,3373060.7029331,0
+NOV.US,D,20160711,000000,31.427,31.9739,30.774,30.8792,3553369.0070394,0
+NOV.US,D,20160712,000000,31.4846,32.9792,31.4459,32.6348,4115171.1184106,0
+NOV.US,D,20160713,000000,32.5673,32.9068,31.6751,32.0224,2705977.816015,0
+NOV.US,D,20160714,000000,32.4512,32.6834,32.2438,32.3659,2242999.5521767,0
+NOV.US,D,20160715,000000,32.616,32.616,32.0314,32.3659,2598212.2114287,0
+NOV.US,D,20160718,000000,31.7714,31.9739,31.1382,31.9242,2904489.054668,0
+NOV.US,D,20160719,000000,31.8091,32.1188,31.563,31.6931,2873628.2034992,0
+NOV.US,D,20160720,000000,31.427,32.0691,30.9358,31.6067,4472694.2857675,0
+NOV.US,D,20160721,000000,31.6564,32.5098,31.4707,31.5243,5278602.1326259,0
+NOV.US,D,20160722,000000,31.5887,31.7118,30.8604,30.9358,3456493.9264821,0
+NOV.US,D,20160725,000000,30.6995,30.766,29.7965,29.9969,4170210.1823915,0
+NOV.US,D,20160726,000000,29.9394,30.6321,29.9225,30.5636,4467722.6124182,0
+NOV.US,D,20160727,000000,30.6598,31.0221,29.7965,29.9969,6346556.6642996,0
+NOV.US,D,20160728,000000,29.7379,31.7516,28.5788,30.7393,7679502.1915964,0
+NOV.US,D,20160729,000000,30.5151,31.1085,30.3036,31.0311,5457492.6936429,0
+NOV.US,D,20160801,000000,30.6995,30.7929,29.9969,30.1596,6204012.5218841,0
+NOV.US,D,20160802,000000,30.7095,31.1085,29.7379,30.6133,5336349.7207178,0
+NOV.US,D,20160803,000000,30.6321,31.5343,30.5249,31.3327,4147934.3853239,0
+NOV.US,D,20160804,000000,31.1859,31.576,31.0221,31.2355,2212488.3505117,0
+NOV.US,D,20160805,000000,31.293,32.1485,31.1382,31.9927,4759641.6580181,0
+NOV.US,D,20160808,000000,32.3182,33.1539,32.2518,32.999,4233298.2384103,0
+NOV.US,D,20160809,000000,33.0655,33.3454,32.3758,32.7897,3912418.7421151,0
+NOV.US,D,20160810,000000,32.9236,33.1906,31.9342,31.964,4510429.2260301,0
+NOV.US,D,20160811,000000,32.0503,32.601,31.7516,32.2995,4180612.0032234,0
+NOV.US,D,20160812,000000,32.4612,32.7996,32.3182,32.4323,3988852.9297736,0
+NOV.US,D,20160815,000000,32.5296,33.8247,32.5296,33.4308,3680857.060443,0
+NOV.US,D,20160816,000000,33.5856,33.9994,33.3751,33.5479,4334841.694044,0
+NOV.US,D,20160817,000000,33.787,34.0461,33.5289,33.6589,3479389.4193564,0
+NOV.US,D,20160818,000000,33.8724,34.7368,33.8426,34.6197,4173986.8000877,0
+NOV.US,D,20160819,000000,34.1413,34.4201,33.9746,34.2843,2937202.9474441,0
+NOV.US,D,20160822,000000,33.8327,33.9696,33.3355,33.7473,3017465.1422072,0
+NOV.US,D,20160823,000000,33.8625,34.2753,33.7473,33.9507,2115201.1470521,0
+NOV.US,D,20160824,000000,33.7176,34.1701,33.4228,33.6242,3214854.8825957,0
+NOV.US,D,20160825,000000,33.6412,33.8912,33.4049,33.7671,2661747.6575907,0
+NOV.US,D,20160826,000000,33.8724,34.2386,32.8482,33.134,3048957.7808081,0
+NOV.US,D,20160829,000000,33.0367,33.268,32.9703,33.0467,1871633.4888992,0
+NOV.US,D,20160830,000000,33.1737,33.2581,32.3936,32.4809,2938015.1016231,0
+NOV.US,D,20160831,000000,32.2805,32.601,31.9739,32.1773,2882628.4034091,0
+NOV.US,D,20160901,000000,32.0404,32.1287,31.3706,31.6931,3052377.6955522,0
+NOV.US,D,20160902,000000,32.0503,32.4711,31.9441,32.1287,2511499.1344643,0
+NOV.US,D,20160906,000000,32.2151,33.0179,32.2151,32.8869,3204900.4519071,0
+NOV.US,D,20160907,000000,32.9156,33.3166,32.5196,32.6447,4032166.1399311,0
+NOV.US,D,20160908,000000,32.8869,34.0461,32.6537,33.7076,4237278.3984689,0
+NOV.US,D,20160909,000000,33.2968,33.5578,31.8002,31.8002,4828225.3578241,0
+NOV.US,D,20160912,000000,31.3327,32.8333,31.1769,32.6834,3878888.6646182,0
+NOV.US,D,20160913,000000,32.0314,32.2905,31.4459,31.7416,4250276.8958758,0
+NOV.US,D,20160914,000000,31.6564,32.0027,30.8217,31.04,4603146.8026881,0
+NOV.US,D,20160915,000000,31.2633,31.7317,31.0499,31.5987,2411057.024386,0
+NOV.US,D,20160916,000000,31.0886,31.6067,30.8693,31.571,3205795.2321937,0
+NOV.US,D,20160919,000000,31.8965,32.09,31.0787,31.0886,2156579.6971305,0
+NOV.US,D,20160920,000000,31.0787,31.1859,30.6401,30.6579,3472727.9413443,0
+NOV.US,D,20160921,000000,31.0301,32.3768,30.8871,32.3669,4431617.018691,0
+NOV.US,D,20160922,000000,32.9256,33.2401,32.6943,33.0298,3546238.9785394,0
+NOV.US,D,20160923,000000,32.7142,33.6262,32.5505,32.5593,5259968.9377386,0
+NOV.US,D,20160926,000000,32.8304,32.9623,32.4046,32.5593,4607596.5208702,0
+NOV.US,D,20160927,000000,32.1297,32.3332,31.7416,32.1297,4321091.5005856,0
+NOV.US,D,20160928,000000,32.2448,34.9016,32.1396,34.8479,7744585.3658217,0
+NOV.US,D,20160929,000000,34.8192,37.0362,34.8192,35.4136,11303601.161968,0
+NOV.US,D,20160930,000000,35.759,35.9029,35.2598,35.2976,5539369.1204096,0
+NOV.US,D,20161003,000000,34.5948,34.971,34.3557,34.7417,5687288.9979928,0
+NOV.US,D,20161004,000000,34.7219,35.0573,33.8843,34.2793,4296144.4619191,0
+NOV.US,D,20161005,000000,34.9908,35.8929,34.7119,35.4236,4917077.6448657,0
+NOV.US,D,20161006,000000,35.5764,36.0567,35.0295,35.5584,4523180.8527497,0
+NOV.US,D,20161007,000000,35.624,35.8741,35.0385,35.3947,3249076.1980166,0
+NOV.US,D,20161010,000000,35.9326,36.3147,35.7203,36.1241,4603320.1159868,0
+NOV.US,D,20161011,000000,35.9326,36.2572,35.0573,35.509,4650772.6926054,0
+NOV.US,D,20161012,000000,35.3074,35.4047,34.6048,34.6623,3544623.7389004,0
+NOV.US,D,20161013,000000,34.3368,35.0295,34.1353,34.8668,3332599.1011214,0
+NOV.US,D,20161014,000000,35.1625,35.3074,34.5462,34.7219,2091729.286696,0
+NOV.US,D,20161017,000000,34.8192,35.0842,34.2406,34.6922,2061796.4677838,0
+NOV.US,D,20161018,000000,35.1814,35.5,34.8389,35.2211,2489168.9250819,0
+NOV.US,D,20161019,000000,35.6141,35.9128,35.2211,35.5287,4744100.896351,0
+NOV.US,D,20161020,000000,35.2211,36.2025,35.0295,35.7301,3420079.9963048,0
+NOV.US,D,20161021,000000,35.4047,35.6041,35.0652,35.5187,2525516.351319,0
+NOV.US,D,20161024,000000,35.5487,35.5941,34.8529,35.3173,2360358.8539576,0
+NOV.US,D,20161025,000000,35.2211,35.7967,34.6525,34.7417,3287512.4525579,0
+NOV.US,D,20161026,000000,34.3557,35.2696,34.1641,35.1228,5900418.0042337,0
+NOV.US,D,20161027,000000,34.4718,34.5948,32.2715,32.3768,13248509.901364,0
+NOV.US,D,20161028,000000,32.3946,32.5593,31.292,31.6364,6926951.6651397,0
+NOV.US,D,20161031,000000,31.4946,31.6067,30.7075,30.8405,6064273.6365835,0
+NOV.US,D,20161101,000000,31.1562,31.2583,30.2679,30.6778,4556243.3873941,0
+NOV.US,D,20161102,000000,30.263,30.6113,29.8084,30.1964,6073762.5396905,0
+NOV.US,D,20161103,000000,30.1577,31.2732,30.1577,31.0985,5567042.8206251,0
+NOV.US,D,20161104,000000,30.9536,31.0122,30.0317,30.6301,3273195.9679723,0
+NOV.US,D,20161107,000000,31.2048,31.2633,30.7274,30.9725,3123571.1711942,0
+NOV.US,D,20161108,000000,30.8018,30.8782,30.1866,30.6579,3928298.0692959,0
+NOV.US,D,20161109,000000,30.7075,32.1048,30.6222,31.6564,4771272.7941085,0
+NOV.US,D,20161110,000000,31.6662,32.607,31.6166,32.2715,4408499.846016,0
+NOV.US,D,20161111,000000,31.9827,32.3669,31.5293,32.0314,3187718.2520791,0
+NOV.US,D,20161114,000000,31.9242,33.6074,31.8191,33.5319,4731494.3691373,0
+NOV.US,D,20161115,000000,33.7701,34.7904,33.7206,34.6245,4283722.3319942,0
+NOV.US,D,20161116,000000,34.2406,34.4917,33.6619,33.8654,2653582.7874754,0
+NOV.US,D,20161117,000000,34.1543,34.7715,33.6719,33.924,3434770.3136454,0
+NOV.US,D,20161118,000000,33.8456,34.1205,33.4735,33.8277,2554482.8478271,0
+NOV.US,D,20161121,000000,34.5284,35.1814,34.5204,35.0097,3696616.4790045,0
+NOV.US,D,20161122,000000,35.1625,35.2499,34.7417,34.9243,2807520.2640132,0
+NOV.US,D,20161123,000000,34.5849,35.094,34.4441,34.9243,2039372.5483038,0
+NOV.US,D,20161125,000000,34.6525,34.7417,34.1254,34.5284,1412118.4681299,0
+NOV.US,D,20161128,000000,34.6245,34.6525,33.9637,34.1353,2686288.6191677,0
+NOV.US,D,20161129,000000,33.2601,33.4685,32.7717,33.2401,3521032.9775602,0
+NOV.US,D,20161130,000000,34.7725,36.4756,34.4937,35.9455,8621730.0166469,0
+NOV.US,D,20161201,000000,36.543,37.4461,35.9981,36.1678,5268352.4647482,0
+NOV.US,D,20161202,000000,36.0706,36.6114,35.9069,36.4556,2852096.0413994,0
+NOV.US,D,20161205,000000,36.802,38.0346,36.5817,37.331,4536177.3348857,0
+NOV.US,D,20161206,000000,36.407,37.9562,36.1281,37.8787,3892714.430736,0
+NOV.US,D,20161207,000000,37.6873,38.3581,37.4272,37.8877,3587938.9643288,0
+NOV.US,D,20161208,000000,38.0148,38.4474,37.7647,38.3681,2845943.4192936,0
+NOV.US,D,20161209,000000,38.4861,38.9377,37.854,38.2727,4297874.5720002,0
+NOV.US,D,20161212,000000,40.1425,41.9794,38.1934,38.506,7976704.2699019,0
+NOV.US,D,20161213,000000,38.9933,39.0567,38.3918,38.7929,3409808.160447,0
+NOV.US,D,20161214,000000,38.3194,39.0717,37.8213,37.9859,3922045.6912798,0
+NOV.US,D,20161215,000000,37.5522,38.8374,37.4182,38.1983,3531863.0434617,0
+NOV.US,D,20161216,000000,38.3492,38.5149,36.5619,37.2545,10080910.098838,0
+NOV.US,D,20161219,000000,37.3221,37.5622,36.8368,37.0332,2870721.1752032,0
+NOV.US,D,20161220,000000,37.3498,37.6673,37.2347,37.331,2266305.1526823,0
+NOV.US,D,20161221,000000,37.5433,37.8311,37.1583,37.3785,2270977.5583005,0
+NOV.US,D,20161222,000000,37.331,37.8977,37.0809,37.4272,3111269.9575241,0
+NOV.US,D,20161223,000000,37.3985,37.726,36.6383,36.9251,1843491.2381957,0
+NOV.US,D,20161227,000000,37.1107,37.6386,36.9448,37.4461,1638425.330889,0
+NOV.US,D,20161228,000000,37.1285,37.452,36.4943,36.5231,2290261.6856938,0
+NOV.US,D,20161229,000000,36.4843,36.7237,36.1381,36.3981,1770380.2322773,0
+NOV.US,D,20161230,000000,36.4843,36.8804,35.9069,36.0219,2650720.0951395,0
+NOV.US,D,20170103,000000,36.676,37.2645,35.7828,36.3782,4247069.5922133,0
+NOV.US,D,20170104,000000,36.3395,37.331,36.2522,37.0709,3369567.2308006,0
+NOV.US,D,20170105,000000,37.196,37.5046,36.8715,37.2059,3060518.3824165,0
+NOV.US,D,20170106,000000,37.2059,37.716,36.676,37.5146,3030982.5718748,0
+NOV.US,D,20170109,000000,37.1107,37.6526,36.5133,36.6293,3395420.1337437,0
+NOV.US,D,20170110,000000,36.7047,36.7237,36.2015,36.3296,2195681.9987096,0
+NOV.US,D,20170111,000000,36.407,37.4362,36.3782,37.0709,2578229.7926633,0
+NOV.US,D,20170112,000000,37.2059,37.2545,36.2155,36.7137,3395010.0261124,0
+NOV.US,D,20170113,000000,36.3009,36.7881,35.9455,35.9832,2540804.1964861,0
+NOV.US,D,20170117,000000,36.2343,36.3882,35.8969,36.2422,3032552.4679181,0
+NOV.US,D,20170118,000000,35.878,36.0904,35.4265,36.0021,3599476.3903217,0
+NOV.US,D,20170119,000000,36.3197,36.935,36.2819,36.4656,3854327.550332,0
+NOV.US,D,20170120,000000,36.8804,37.7647,36.8417,37.5999,3821062.4809606,0
+NOV.US,D,20170123,000000,37.1871,37.2645,36.4359,36.9747,4539375.569829,0
+NOV.US,D,20170124,000000,37.2734,37.7647,36.8983,37.5622,2020530.7728767,0
+NOV.US,D,20170125,000000,37.5899,38.2817,37.5899,38.2172,2512234.7083486,0
+NOV.US,D,20170126,000000,38.2817,38.4276,37.6823,37.7647,2539075.0940404,0
+NOV.US,D,20170127,000000,37.6673,38.0346,37.2258,37.3985,1672228.4775949,0
+NOV.US,D,20170130,000000,37.0512,37.1583,35.7918,36.1281,3300596.5989787,0
+NOV.US,D,20170131,000000,36.1778,36.4556,35.6478,36.3782,3189403.0185648,0
+NOV.US,D,20170201,000000,36.7434,38.1785,36.272,37.0908,14668090.917695,0
+NOV.US,D,20170202,000000,36.9935,37.2297,36.1183,36.3683,3591947.3381803,0
+NOV.US,D,20170203,000000,36.3981,37.2406,36.3098,37.1107,2735275.8245886,0
+NOV.US,D,20170206,000000,37.1196,37.2545,35.9832,36.0408,4535198.9208561,0
+NOV.US,D,20170207,000000,36.5817,39.2066,35.8492,37.8033,12616293.21656,0
+NOV.US,D,20170208,000000,38.0921,38.0921,36.6571,37.726,5307821.5456339,0
+NOV.US,D,20170209,000000,38.1487,38.3244,37.4659,37.5146,4030267.7547284,0
+NOV.US,D,20170210,000000,37.9949,38.4395,37.7359,37.9274,3243337.7140839,0
+NOV.US,D,20170213,000000,37.9076,38.3879,37.8311,38.1021,1794735.7889301,0
+NOV.US,D,20170214,000000,38.243,39.2066,38.0148,39.1203,3177745.6839523,0
+NOV.US,D,20170215,000000,38.6698,39.0905,38.4911,38.889,3288008.2092032,0
+NOV.US,D,20170216,000000,39.023,39.2553,38.5438,38.7183,2755706.6411328,0
+NOV.US,D,20170217,000000,38.5149,38.6598,37.456,37.8213,3238044.6050236,0
+NOV.US,D,20170221,000000,38.3294,38.7729,38.0346,38.0634,2501790.5668274,0
+NOV.US,D,20170222,000000,37.581,37.9174,37.3021,37.3885,3137541.0291824,0
+NOV.US,D,20170223,000000,38.8613,39.0617,37.8877,38.2073,4300864.2264038,0
+NOV.US,D,20170224,000000,37.7359,38.4464,37.581,38.2817,3270448.1460785,0
+NOV.US,D,20170227,000000,38.3978,39.9679,38.3294,39.5441,4653831.8738557,0
+NOV.US,D,20170228,000000,39.0905,39.4974,38.7542,38.889,3694183.0393736,0
+NOV.US,D,20170301,000000,39.3436,40.2954,39.1878,40.1613,3402092.6957459,0
+NOV.US,D,20170302,000000,39.7355,40.3092,38.7273,38.764,4279434.8431208,0
+NOV.US,D,20170303,000000,39.284,39.4477,38.6222,38.8523,2794982.2560106,0
+NOV.US,D,20170306,000000,38.5923,38.6995,38.0048,38.3581,2876568.4837653,0
+NOV.US,D,20170307,000000,38.3978,38.5535,37.6576,37.8133,3226791.3322299,0
+NOV.US,D,20170308,000000,37.716,38.1258,36.3296,36.5033,7384289.1856847,0
+NOV.US,D,20170309,000000,36.1183,36.7334,35.4166,36.2622,6293256.7791188,0
+NOV.US,D,20170310,000000,36.3981,36.5717,35.9069,36.407,2364621.1519445,0
+NOV.US,D,20170313,000000,36.4843,36.676,36.2065,36.6571,3156839.263472,0
+NOV.US,D,20170314,000000,35.9734,36.5033,35.0553,36.3296,5433680.2525021,0
+NOV.US,D,20170315,000000,36.803,37.7954,36.3485,37.6992,4315363.0930075,0
+NOV.US,D,20170316,000000,37.851,38.3025,37.2168,37.718,3175660.8861899,0
+NOV.US,D,20170317,000000,37.8232,38.8156,37.7954,37.8709,5667804.3511436,0
+NOV.US,D,20170320,000000,37.4868,37.9095,36.9945,37.7756,2085256.2365145,0
+NOV.US,D,20170321,000000,37.861,38.114,36.9161,37.4967,3465697.6687545,0
+NOV.US,D,20170322,000000,37.3031,37.6992,37.0342,37.2943,3462402.7008071,0
+NOV.US,D,20170323,000000,37.0719,37.4212,36.8625,37.0045,2641097.1765167,0
+NOV.US,D,20170324,000000,37.1295,37.4579,36.8903,37.052,2135394.1616283,0
+NOV.US,D,20170327,000000,36.4656,37.1394,36.2472,37.0144,2963217.0720605,0
+NOV.US,D,20170328,000000,37.2069,38.0366,36.7444,37.861,2675503.8968619,0
+NOV.US,D,20170329,000000,37.7666,38.893,37.5354,38.8643,2795390.348371,0
+NOV.US,D,20170330,000000,39.0459,39.4061,38.5655,38.6052,4620444.8805938,0
+NOV.US,D,20170331,000000,38.5368,39.0072,38.3711,38.6251,3323520.3056458,0
+NOV.US,D,20170403,000000,38.7125,38.8543,38.0852,38.2291,3213337.3835961,0
+NOV.US,D,20170404,000000,38.2003,38.2003,37.5732,38.0654,4292822.2878144,0
+NOV.US,D,20170405,000000,38.4306,38.7759,37.5305,37.6396,3366281.3315724,0
+NOV.US,D,20170406,000000,37.9879,38.1229,37.6643,37.9581,2257095.3645972,0
+NOV.US,D,20170407,000000,37.9581,37.9969,37.4481,37.4669,1998194.5176816,0
+NOV.US,D,20170410,000000,37.7369,37.9194,37.5453,37.728,2404939.6695212,0
+NOV.US,D,20170411,000000,37.6595,37.7369,36.9508,37.3131,3940343.3435597,0
+NOV.US,D,20170412,000000,37.4192,37.5453,36.2522,36.3981,6324165.9967897,0
+NOV.US,D,20170413,000000,36.2819,36.5133,36.0904,36.3296,4945175.5596091,0
+NOV.US,D,20170417,000000,36.3296,36.407,35.9158,36.1877,2276680.7749922,0
+NOV.US,D,20170418,000000,35.8582,36.1877,35.4443,35.5507,3209612.1553082,0
+NOV.US,D,20170419,000000,35.7232,35.8007,34.4381,34.5204,4671162.196096,0
+NOV.US,D,20170420,000000,34.7417,34.8579,34.2406,34.326,3329853.2944986,0
+NOV.US,D,20170421,000000,33.8436,33.9517,33.2461,33.3841,6577224.5733205,0
+NOV.US,D,20170424,000000,33.7671,34.2971,33.6501,34.1333,4098183.3922258,0
+NOV.US,D,20170425,000000,34.2683,34.6048,34.0103,34.5105,4198112.6158561,0
+NOV.US,D,20170426,000000,34.2683,35.2419,34.2683,34.8291,4113500.4588212,0
+NOV.US,D,20170427,000000,34.2018,34.451,32.8829,33.6976,6073231.5158042,0
+NOV.US,D,20170428,000000,33.9617,33.9617,33.4298,33.6888,2910105.6147104,0
+NOV.US,D,20170501,000000,33.5945,33.7226,33.006,33.006,3484135.3823631,0
+NOV.US,D,20170502,000000,33.006,33.1132,32.2508,32.4562,4301963.5566884,0
+NOV.US,D,20170503,000000,32.3222,32.746,32.2279,32.621,2981554.0221232,0
+NOV.US,D,20170504,000000,32.3033,32.5049,31.6186,32.0324,3276143.3016866,0
+NOV.US,D,20170505,000000,32.0821,33.132,32.0146,33.0933,3899527.0540668,0
+NOV.US,D,20170508,000000,32.996,33.0834,32.3986,32.7956,2589771.249198,0
+NOV.US,D,20170509,000000,32.7271,32.746,32.3381,32.5246,2178098.7599693,0
+NOV.US,D,20170510,000000,32.8343,33.1896,32.621,32.8343,3977538.1912169,0
+NOV.US,D,20170511,000000,33.0834,33.1033,32.4949,32.5623,2463372.4497244,0
+NOV.US,D,20170512,000000,32.5723,32.732,32.2745,32.5544,2887974.9171488,0
+NOV.US,D,20170515,000000,33.1896,33.3047,32.4185,32.6686,3273060.9448209,0
+NOV.US,D,20170516,000000,32.9127,33.0338,32.5098,32.8343,2690649.6654294,0
+NOV.US,D,20170517,000000,32.5246,32.737,32.0622,32.1614,3628550.7038237,0
+NOV.US,D,20170518,000000,31.8398,32.9763,31.7923,32.7757,3371803.1738817,0
+NOV.US,D,20170519,000000,33.0338,33.8208,32.9216,33.5379,3542068.3753792,0
+NOV.US,D,20170522,000000,33.8733,34.0768,33.5469,33.6689,2970506.306963,0
+NOV.US,D,20170523,000000,33.7771,33.9815,33.4138,33.7176,2277036.4703089,0
+NOV.US,D,20170524,000000,33.6589,33.8972,33.0834,33.1984,3116955.0367776,0
+NOV.US,D,20170525,000000,33.1817,33.4982,31.3783,31.4073,4720644.1505267,0
+NOV.US,D,20170526,000000,31.436,31.7138,31.3019,31.571,2503839.0897134,0
+NOV.US,D,20170530,000000,31.3883,31.7436,31.2146,31.4073,2656199.6167596,0
+NOV.US,D,20170531,000000,31.0301,31.946,30.9348,31.4757,4621739.6921571,0
+NOV.US,D,20170601,000000,31.5897,31.83,31.3169,31.4459,5162954.803488,0
+NOV.US,D,20170602,000000,31.1948,31.7436,30.647,31.6871,3261141.6249895,0
+NOV.US,D,20170605,000000,31.5243,32.0821,31.4846,31.7238,2366310.9566074,0
+NOV.US,D,20170606,000000,31.5343,32.0374,31.3219,31.8985,1736317.1156233,0
+NOV.US,D,20170607,000000,31.6871,31.7823,30.6569,31.3506,4134910.6970306,0
+NOV.US,D,20170608,000000,31.3119,31.7734,31.2246,31.3983,3283352.9333878,0
+NOV.US,D,20170609,000000,31.3883,33.2998,31.3696,32.9573,5177711.624769,0
+NOV.US,D,20170612,000000,33.3147,33.5379,32.4662,33.0536,3857579.1899548,0
+NOV.US,D,20170613,000000,33.0933,33.4795,32.8343,33.2461,2150047.1964569,0
+NOV.US,D,20170614,000000,33.015,33.015,31.1243,31.6166,5472301.9119676,0
+NOV.US,D,20170615,000000,31.1542,31.7466,31.0768,31.6564,3740095.9490125,0
+NOV.US,D,20170616,000000,31.8766,32.4949,31.6801,32.475,3665409.001238,0
+NOV.US,D,20170619,000000,32.4949,32.6299,31.9441,32.3976,3031636.527287,0
+NOV.US,D,20170620,000000,32.0701,32.0701,31.047,32.0027,4664344.5345878,0
+NOV.US,D,20170621,000000,31.8002,31.8002,30.8057,30.9993,3890725.3583421,0
+NOV.US,D,20170622,000000,31.0955,31.1779,30.7015,30.7215,5564922.7556218,0
+NOV.US,D,20170623,000000,30.7959,30.9507,30.2817,30.5269,3874507.4656472,0
+NOV.US,D,20170626,000000,30.5368,30.8822,30.3294,30.6718,2952716.5029538,0
+NOV.US,D,20170627,000000,30.8247,31.1442,30.5557,30.5855,2985667.1900624,0
+NOV.US,D,20170628,000000,30.6618,31.1582,30.5954,30.653,2595859.3826346,0
+NOV.US,D,20170629,000000,30.8732,31.5412,30.8356,31.299,3645594.857594,0
+NOV.US,D,20170630,000000,31.5114,32.1098,31.2216,31.7803,3635549.7397144,0
+NOV.US,D,20170703,000000,32.0027,32.8919,31.9739,32.7073,1698357.4726536,0
+NOV.US,D,20170705,000000,32.3976,32.5336,31.3089,31.5779,2711568.1775354,0
+NOV.US,D,20170706,000000,31.8091,32.0224,31.1055,31.1442,2585175.4238745,0
+NOV.US,D,20170707,000000,30.9219,31.0321,30.4981,30.8822,3582484.6335952,0
+NOV.US,D,20170710,000000,30.7015,31.7317,30.5755,31.4529,2439397.7792747,0
+NOV.US,D,20170711,000000,31.3853,32.3162,31.2405,32.0224,2256118.9658385,0
+NOV.US,D,20170712,000000,32.4849,32.5009,31.7615,31.9827,2068006.5251107,0
+NOV.US,D,20170713,000000,31.9054,32.2548,31.4043,32.2448,2573779.0668457,0
+NOV.US,D,20170714,000000,32.3401,32.7261,32.1098,32.6,2459949.5120739,0
+NOV.US,D,20170717,000000,32.5236,33.1984,32.4452,32.7847,3010207.1440039,0
+NOV.US,D,20170718,000000,33.0338,33.132,32.3212,32.6874,1751153.5401053,0
+NOV.US,D,20170719,000000,32.62,33.9924,32.4949,33.913,4779623.069148,0
+NOV.US,D,20170720,000000,33.913,33.9627,32.7549,32.8035,2420845.195224,0
+NOV.US,D,20170721,000000,32.7073,32.9673,32.1644,32.2735,3282257.633645,0
+NOV.US,D,20170724,000000,32.4652,32.5286,31.9203,32.0126,2142776.0989928,0
+NOV.US,D,20170725,000000,32.3699,32.9395,32.3499,32.3976,3053712.8125338,0
+NOV.US,D,20170726,000000,32.6775,32.7172,32.0224,32.1694,2289401.1650127,0
+NOV.US,D,20170727,000000,32.2735,32.5236,31.9242,32.5236,3667274.1344706,0
+NOV.US,D,20170728,000000,32.5137,34.0966,31.6851,31.9441,4857214.0223123,0
+NOV.US,D,20170731,000000,31.9054,32.0801,30.9596,31.561,3256050.0430207,0
+NOV.US,D,20170801,000000,31.3853,31.3853,30.4107,30.7582,4003760.8963731,0
+NOV.US,D,20170802,000000,30.5368,31.6662,30.257,31.4627,3793087.4977431,0
+NOV.US,D,20170803,000000,31.4529,31.828,31.2802,31.4727,2916936.3754795,0
+NOV.US,D,20170804,000000,31.5014,32.0404,31.4141,32.0126,2660822.6482404,0
+NOV.US,D,20170807,000000,31.1631,31.6364,30.653,30.6718,3334184.1116966,0
+NOV.US,D,20170808,000000,30.4881,30.6004,30.0912,30.1886,3030226.8452813,0
+NOV.US,D,20170809,000000,30.2669,30.4397,29.2248,29.7261,4588733.5850984,0
+NOV.US,D,20170810,000000,29.8808,29.9007,29.2298,29.2814,3786056.2175179,0
+NOV.US,D,20170811,000000,29.1564,29.5315,29.081,29.2248,3543993.9667392,0
+NOV.US,D,20170814,000000,29.3091,29.7856,29.195,29.5415,2659368.6302746,0
+NOV.US,D,20170815,000000,29.4164,29.5038,29.081,29.3191,3424764.4935485,0
+NOV.US,D,20170816,000000,29.3678,29.4551,28.8477,28.8874,3391662.6611212,0
+NOV.US,D,20170817,000000,28.8577,29.4551,28.8477,29.0323,4283449.262785,0
+NOV.US,D,20170818,000000,28.9549,29.4651,28.8477,29.3091,3790042.4233894,0
+NOV.US,D,20170821,000000,29.1564,29.3965,29.1067,29.2248,4093620.8188726,0
+NOV.US,D,20170822,000000,29.339,29.4451,29.0611,29.1366,2544754.1274811,0
+NOV.US,D,20170823,000000,29.0145,29.5215,28.9549,29.3014,3436282.7744677,0
+NOV.US,D,20170824,000000,29.195,29.2437,28.9996,29.0243,2156239.1163457,0
+NOV.US,D,20170825,000000,29.1464,29.6645,29.1266,29.4451,2098290.0011624,0
+NOV.US,D,20170828,000000,29.5215,29.5702,29.0046,29.2714,3159781.5590091,0
+NOV.US,D,20170829,000000,29.081,29.339,28.9896,29.2914,2030055.9508602,0
+NOV.US,D,20170830,000000,29.215,29.3965,28.8775,29.3777,2143689.0167177,0
+NOV.US,D,20170831,000000,29.5712,29.7409,29.2627,29.591,2784124.9839518,0
+NOV.US,D,20170901,000000,29.6209,29.6794,29.4164,29.601,2066823.5610832,0
+NOV.US,D,20170905,000000,29.8322,30.391,29.8322,30.2273,3194897.6547166,0
+NOV.US,D,20170906,000000,30.4107,31.037,30.3156,30.7115,4183058.5421151,0
+NOV.US,D,20170907,000000,30.7582,30.9219,30.4544,30.7582,3150682.6108243,0
+NOV.US,D,20170908,000000,30.7313,30.7412,30.4297,30.6341,2731455.8785678,0
+NOV.US,D,20170911,000000,30.7215,31.168,30.6053,31.1243,2518103.1772552,0
+NOV.US,D,20170912,000000,31.2405,32.3976,30.9993,32.2061,4278708.3379557,0
+NOV.US,D,20170913,000000,32.2637,33.132,32.1495,32.6477,4406127.8721481,0
+NOV.US,D,20170914,000000,32.8531,33.1727,32.5534,32.8035,3014297.1363275,0
+NOV.US,D,20170915,000000,32.5813,33.2958,32.5236,33.2858,4869011.4182533,0
+NOV.US,D,20170918,000000,33.2084,33.8466,33.0844,33.5965,2664928.7627314,0
+NOV.US,D,20170919,000000,33.7503,34.0699,33.4912,33.9944,2316458.192328,0
+NOV.US,D,20170920,000000,34.1363,34.6872,34.0788,34.311,4591107.5742372,0
+NOV.US,D,20170921,000000,34.1363,34.2197,33.8674,34.0133,2094587.9484901,0
+NOV.US,D,20170922,000000,33.8188,34.3984,33.8188,34.3407,2343299.5856554,0
+NOV.US,D,20170925,000000,34.6197,35.0275,34.5462,34.6485,4845626.2145465,0
+NOV.US,D,20170926,000000,34.3984,35.2141,34.3784,35.0732,2485755.0561505,0
+NOV.US,D,20170927,000000,35.1506,35.229,34.447,34.9213,3242177.9256719,0
+NOV.US,D,20170928,000000,35.1695,35.2479,34.19,34.3309,3204587.0772797,0
+NOV.US,D,20170929,000000,34.4281,34.6295,34.0699,34.5244,3113358.7858285,0
+NOV.US,D,20171002,000000,34.1463,34.3687,33.9052,34.1553,2745857.004532,0
+NOV.US,D,20171003,000000,34.2525,34.3011,33.4635,33.9448,2878079.9369522,0
+NOV.US,D,20171004,000000,33.9448,34.185,33.79,34.0411,3978671.781107,0
+NOV.US,D,20171005,000000,34.051,34.9978,33.9845,34.8142,3591707.5209413,0
+NOV.US,D,20171006,000000,34.2823,34.5711,33.7701,33.8466,3039815.5042987,0
+NOV.US,D,20171009,000000,33.9547,34.1413,33.8049,34.051,1276969.3623398,0
+NOV.US,D,20171010,000000,34.311,34.4857,33.7006,33.7503,1815406.4227134,0
+NOV.US,D,20171011,000000,33.6719,33.8367,33.2124,33.8,2220612.9152088,0
+NOV.US,D,20171012,000000,33.4049,33.4804,33.1529,33.2174,2509227.9241422,0
+NOV.US,D,20171013,000000,33.5191,33.6918,33.4308,33.4804,1671517.0869617,0
+NOV.US,D,20171016,000000,33.7206,33.9944,33.6342,33.8098,2946161.8343003,0
+NOV.US,D,20171017,000000,33.7603,33.8098,33.133,33.7403,3599315.1686485,0
+NOV.US,D,20171018,000000,33.8188,33.9647,33.3454,33.3554,2191018.6618104,0
+NOV.US,D,20171019,000000,33.0447,33.4049,32.8035,32.9296,2788575.7097694,0
+NOV.US,D,20171020,000000,33.0159,33.0159,32.475,32.9395,2563732.9413306,0
+NOV.US,D,20171023,000000,32.9018,33.0159,32.5813,32.6577,2293488.13443,0
+NOV.US,D,20171024,000000,32.8919,33.0546,32.6388,32.6676,2716722.2329025,0
+NOV.US,D,20171025,000000,32.61,32.8234,32.3302,32.4949,2976405.0049334,0
+NOV.US,D,20171026,000000,32.4363,33.011,32.2825,32.7172,4619537.0010462,0
+NOV.US,D,20171027,000000,31.5957,32.8035,30.9288,32.1088,7395998.9173408,0
+NOV.US,D,20171030,000000,32.0215,33.2174,31.8468,33.123,5134663.4227367,0
+NOV.US,D,20171031,000000,32.7649,33.4408,32.5813,33.0348,3887183.5197076,0
+NOV.US,D,20171101,000000,33.3255,33.8098,32.7172,32.9117,4518297.8513208,0
+NOV.US,D,20171102,000000,32.9871,33.1142,32.0691,32.2338,3743050.3361751,0
+NOV.US,D,20171103,000000,32.1386,32.4413,32.0493,32.2925,2542092.9622368,0
+NOV.US,D,20171106,000000,32.475,34.3309,32.3886,34.3011,4145530.1671214,0
+NOV.US,D,20171107,000000,34.4957,34.4957,33.8098,33.915,2481581.430084,0
+NOV.US,D,20171108,000000,33.8188,34.4281,33.7304,33.8367,4215590.0528732,0
+NOV.US,D,20171109,000000,33.7503,33.8853,33.3454,33.3851,2874464.5409293,0
+NOV.US,D,20171110,000000,33.3951,33.4408,32.2051,32.3886,4385588.2309744,0
+NOV.US,D,20171113,000000,32.2249,32.2637,31.7605,31.9431,3532414.2200571,0
+NOV.US,D,20171114,000000,31.7605,31.8657,31.1224,31.1809,3036410.7040864,0
+NOV.US,D,20171115,000000,30.8415,31.3319,30.5051,30.8604,2996947.6690134,0
+NOV.US,D,20171116,000000,30.8316,30.8564,30.4078,30.4464,3156109.7354004,0
+NOV.US,D,20171117,000000,30.5051,31.0698,30.4474,30.9388,2953923.6502323,0
+NOV.US,D,20171120,000000,30.8316,30.9963,30.5141,30.65,2734718.6021805,0
+NOV.US,D,20171121,000000,30.8316,31.0598,30.6887,30.7284,2314998.1285496,0
+NOV.US,D,20171122,000000,30.9288,31.1968,30.6986,30.8604,2152631.7814066,0
+NOV.US,D,20171124,000000,31.0063,31.0261,30.6638,30.773,682144.01410727,0
+NOV.US,D,20171127,000000,30.5924,30.9576,30.4852,30.5626,2759289.7928211,0
+NOV.US,D,20171128,000000,30.5141,31.1175,30.4167,31.045,2195641.6932912,0
+NOV.US,D,20171129,000000,31.4607,31.6544,31.0837,31.5094,2753096.8652969,0
+NOV.US,D,20171130,000000,31.7109,32.605,31.7109,32.4175,5732291.0051778,0
+NOV.US,D,20171201,000000,32.6577,33.128,32.4363,32.9395,3900057.0703177,0
+NOV.US,D,20171204,000000,32.6874,33.5826,32.5911,32.8333,4136481.6007095,0
+NOV.US,D,20171205,000000,32.8531,32.8919,32.0215,32.0493,2397187.9299436,0
+NOV.US,D,20171206,000000,31.8955,32.1088,31.4607,31.6047,1960477.7148571,0
+NOV.US,D,20171207,000000,31.4995,31.6047,30.9566,31.3556,2812815.3883445,0
+NOV.US,D,20171208,000000,31.6444,31.9927,31.3933,31.568,2949722.8180085,0
+NOV.US,D,20171211,000000,31.6147,32.5346,31.6147,32.2161,2056855.0234982,0
+NOV.US,D,20171212,000000,32.3509,32.5633,32.0701,32.0701,1921937.6738636,0
+NOV.US,D,20171213,000000,32.1495,32.3312,31.3367,31.5392,4430304.0696893,0
+NOV.US,D,20171214,000000,31.3169,31.6245,31.165,31.3833,4065451.3620117,0
+NOV.US,D,20171215,000000,31.559,32.0503,31.4896,31.9927,7720333.5956211,0
+NOV.US,D,20171218,000000,32.1098,32.5495,31.964,32.2637,2587095.9770572,0
+NOV.US,D,20171219,000000,32.4185,32.752,32.2448,32.5346,2596868.0257279,0
+NOV.US,D,20171220,000000,32.612,33.3087,32.4859,33.2114,2707773.4224008,0
+NOV.US,D,20171221,000000,33.2789,34.5005,33.1926,34.4024,3075745.7694562,0
+NOV.US,D,20171222,000000,34.3735,34.4321,34.1026,34.2961,1953458.5262575,0
+NOV.US,D,20171226,000000,34.4024,34.6623,34.2297,34.4708,2750960.6781262,0
+NOV.US,D,20171227,000000,34.3824,34.5948,34.1205,34.1403,2721606.2419669,0
+NOV.US,D,20171228,000000,34.1304,34.3735,34.0451,34.3447,2075331.0272543,0
+NOV.US,D,20171229,000000,34.4421,34.965,34.0549,34.8579,2511958.6162331,0
+NOV.US,D,20180102,000000,34.965,35.7094,34.5948,35.6121,2564999.5391011,0
+NOV.US,D,20180103,000000,35.7381,36.7524,35.352,36.6283,3513591.5897037,0
+NOV.US,D,20180104,000000,36.5807,37.2288,36.4349,37.1901,2451418.8702874,0
+NOV.US,D,20180105,000000,37.1514,37.1514,36.6283,36.9865,2289980.5554011,0
+NOV.US,D,20180108,000000,36.8615,37.5185,36.551,37.4599,3231240.0427764,0
+NOV.US,D,20180109,000000,37.5672,37.6159,36.8993,37.0065,1774988.1492264,0
+NOV.US,D,20180110,000000,37.1514,37.2764,36.5707,36.7047,3051779.1600902,0
+NOV.US,D,20180111,000000,36.9171,37.8947,36.7334,37.586,2718394.9077626,0
+NOV.US,D,20180112,000000,37.6942,37.9581,37.3428,37.8757,2615510.2893343,0
+NOV.US,D,20180116,000000,37.8847,38.0316,37.194,37.2288,3332801.6358485,0
+NOV.US,D,20180117,000000,37.4689,37.9482,37.2188,37.6643,2358235.7660478,0
+NOV.US,D,20180118,000000,37.4689,37.6446,36.6154,36.685,3105804.5428006,0
+NOV.US,D,20180119,000000,36.3078,36.7722,35.8345,36.7524,4794152.1648155,0
+NOV.US,D,20180122,000000,36.7722,37.6059,36.6511,37.4888,3331622.7023626,0
+NOV.US,D,20180123,000000,37.5672,37.9919,36.9468,37.4789,3802333.5607049,0
+NOV.US,D,20180124,000000,37.4402,37.5374,36.6947,37.054,3261622.2671029,0
+NOV.US,D,20180125,000000,37.3717,37.3915,36.3673,36.3872,2347245.4861085,0
+NOV.US,D,20180126,000000,36.5807,36.7237,36.1976,36.4933,2179248.4720267,0
+NOV.US,D,20180129,000000,36.154,36.542,35.4663,35.5437,3234105.7580187,0
+NOV.US,D,20180130,000000,35.1655,35.5634,34.702,35.4096,3595598.0014443,0
+NOV.US,D,20180131,000000,35.362,35.758,35.0405,35.495,2973449.6101354,0
+NOV.US,D,20180201,000000,35.6121,36.3177,35.4473,36.2215,2601818.5387325,0
+NOV.US,D,20180202,000000,35.7292,35.8632,34.4708,34.5364,2746207.6616713,0
+NOV.US,D,20180205,000000,34.315,35.1169,32.617,32.7569,5566513.8120098,0
+NOV.US,D,20180206,000000,32.2548,34.6435,31.9352,34.2465,6709450.5286471,0
+NOV.US,D,20180207,000000,34.0926,34.9363,32.8353,32.9514,5198645.2514066,0
+NOV.US,D,20180208,000000,32.999,33.125,31.5858,31.5858,5185770.6931611,0
+NOV.US,D,20180209,000000,31.9242,32.3212,30.7452,32.0224,5708383.8463038,0
+NOV.US,D,20180212,000000,32.3509,32.7281,31.4797,32.622,6255905.7479657,0
+NOV.US,D,20180213,000000,32.2259,32.7093,32.0454,32.5733,3381758.6122057,0
+NOV.US,D,20180214,000000,32.1694,34.1503,31.9927,34.0084,4835301.9816448,0
+NOV.US,D,20180215,000000,34.1691,34.1691,33.0179,33.9984,3644172.0763275,0
+NOV.US,D,20180216,000000,33.7731,34.8192,33.7633,34.4608,3307904.9789548,0
+NOV.US,D,20180220,000000,34.5364,34.8668,33.9984,34.2376,3956725.4808341,0
+NOV.US,D,20180221,000000,34.0451,34.9065,33.8029,33.8307,2946913.5303518,0
+NOV.US,D,20180222,000000,34.2961,34.8291,33.783,33.9687,3576312.8664156,0
+NOV.US,D,20180223,000000,34.189,34.9114,33.8704,34.9065,2431257.0924105,0
+NOV.US,D,20180226,000000,35.0127,35.1952,34.5661,35.0127,2364163.6854466,0
+NOV.US,D,20180227,000000,34.9938,35.5922,34.6722,35.088,4876583.7987193,0
+NOV.US,D,20180228,000000,35.3223,35.7381,33.9487,33.9587,5102339.484883,0
+NOV.US,D,20180301,000000,33.8128,34.7417,33.655,34.2663,3249944.7797813,0
+NOV.US,D,20180302,000000,34.0172,34.974,33.7136,34.9164,3043076.2126404,0
+NOV.US,D,20180305,000000,34.6048,35.5834,34.4421,35.1952,3565786.098787,0
+NOV.US,D,20180306,000000,35.4285,35.7778,35.0682,35.5138,2693128.4486559,0
+NOV.US,D,20180307,000000,35.0682,35.4751,34.6722,35.3323,2432573.0643184,0
+NOV.US,D,20180308,000000,35.372,35.5138,34.8479,35.4573,2343524.2883626,0
+NOV.US,D,20180309,000000,35.7878,36.7434,35.6805,36.5023,3049016.2236647,0
+NOV.US,D,20180312,000000,36.4834,36.665,36.0319,36.3872,2623421.2353143,0
+NOV.US,D,20180313,000000,36.5222,36.675,35.8731,36.1053,2370500.7048412,0
+NOV.US,D,20180314,000000,36.2403,36.4596,36.0468,36.1838,2736930.3620105,0
+NOV.US,D,20180315,000000,36.2989,36.3375,34.9531,35.1357,2649042.3821022,0
+NOV.US,D,20180316,000000,35.2241,35.9793,35.0662,35.7471,4545009.2596741,0
+NOV.US,D,20180319,000000,35.6508,35.7768,34.9243,35.2439,2885143.4615121,0
+NOV.US,D,20180320,000000,35.494,35.9892,35.4364,35.6508,1933334.0308924,0
+NOV.US,D,20180321,000000,35.883,37.1384,35.6984,36.8625,2643734.1585099,0
+NOV.US,D,20180322,000000,36.3475,36.7534,35.9793,36.0279,2603247.3658119,0
+NOV.US,D,20180323,000000,36.2989,36.938,35.9991,36.0279,2899680.618263,0
+NOV.US,D,20180326,000000,36.5023,36.7831,35.6795,36.7247,1869825.7908878,0
+NOV.US,D,20180327,000000,36.7444,36.8903,35.508,35.7768,2732366.7810216,0
+NOV.US,D,20180328,000000,35.7768,35.883,34.7,34.8172,2518054.8107534,0
+NOV.US,D,20180329,000000,35.0385,35.9217,35.0107,35.6697,2916987.7648878,0
+NOV.US,D,20180402,000000,35.484,35.6408,34.0232,34.7695,2709811.8689323,0
+NOV.US,D,20180403,000000,34.9918,35.5427,34.4401,35.5227,2093070.4494904,0
+NOV.US,D,20180404,000000,34.8082,35.5227,34.3607,35.4275,2092252.2494986,0
+NOV.US,D,20180405,000000,35.5427,36.6957,35.5427,36.0766,3020329.8498138,0
+NOV.US,D,20180406,000000,35.7282,36.0369,35.4275,35.8443,4824695.6108151,0
+NOV.US,D,20180409,000000,36.0081,36.0179,35.1059,35.1258,3063085.8375633,0
+NOV.US,D,20180410,000000,35.757,37.1622,35.757,36.9003,5599792.9882776,0
+NOV.US,D,20180411,000000,36.9003,38.3284,36.7534,38.2093,3805325.2303792,0
+NOV.US,D,20180412,000000,38.3819,39.6532,38.3134,39.3823,5148344.0893486,0
+NOV.US,D,20180413,000000,39.5748,40.0988,39.3913,39.6532,2893392.9730059,0
+NOV.US,D,20180416,000000,37.5393,37.7924,36.6472,36.803,8214979.82663,0
+NOV.US,D,20180417,000000,36.6016,36.6016,35.7421,36.4259,5928449.4150368,0
+NOV.US,D,20180418,000000,36.9003,37.6813,36.9003,37.1325,5144125.1196864,0
+NOV.US,D,20180419,000000,36.8427,37.5305,36.2215,37.3835,4020844.3479263,0
+NOV.US,D,20180420,000000,37.3071,37.3071,36.4259,37.065,3789092.2231526,0
+NOV.US,D,20180423,000000,36.9091,37.1911,36.5717,37.1911,2129714.1205522,0
+NOV.US,D,20180424,000000,37.3448,37.839,36.4983,36.7931,2059433.5626351,0
+NOV.US,D,20180425,000000,36.686,37.1622,36.3375,37.0947,2098016.9319533,0
+NOV.US,D,20180426,000000,37.2684,37.7637,36.9875,37.4332,2208095.0599153,0
+NOV.US,D,20180427,000000,37.1424,38.1596,36.3375,37.6566,4668237.0303616,0
+NOV.US,D,20180430,000000,37.3359,38.0346,37.3171,37.4709,2937355.1003982,0
+NOV.US,D,20180501,000000,37.2883,37.4619,36.8625,37.3171,2403843.362143,0
+NOV.US,D,20180502,000000,37.055,37.6962,37.055,37.2297,3415537.5756606,0
+NOV.US,D,20180503,000000,37.2297,37.2684,36.4746,37.1911,1939850.4093987,0
+NOV.US,D,20180504,000000,36.938,37.5305,36.8526,37.3071,1769067.2832758,0
+NOV.US,D,20180507,000000,37.4908,38.4415,37.2536,37.4035,2585039.3930876,0
+NOV.US,D,20180508,000000,37.5692,38.0148,36.9578,37.9066,1870207.6847263,0
+NOV.US,D,20180509,000000,38.3334,39.3128,38.2946,39.1194,3265800.9313467,0
+NOV.US,D,20180510,000000,39.3128,39.5848,39.0509,39.3525,2977673.6179748,0
+NOV.US,D,20180511,000000,39.4477,39.6036,39.1391,39.3913,2016754.1551805,0
+NOV.US,D,20180514,000000,39.5361,40.0591,39.5361,39.7882,1572425.208397,0
+NOV.US,D,20180515,000000,39.7595,40.1375,39.0707,40.1088,2179059.0365606,0
+NOV.US,D,20180516,000000,40.1862,40.9405,40.0096,40.8621,2977978.9315186,0
+NOV.US,D,20180517,000000,40.9999,41.9497,40.8818,41.5993,3413523.3123802,0
+NOV.US,D,20180518,000000,41.5606,42.0847,41.26,42.0748,3440099.6975822,0
+NOV.US,D,20180521,000000,42.2008,42.822,41.9984,42.7436,3184359.803098,0
+NOV.US,D,20180522,000000,42.6464,43.6845,42.1611,42.3358,5183833.0101757,0
+NOV.US,D,20180523,000000,41.7353,42.2574,41.2233,41.5706,3899025.2516088,0
+NOV.US,D,20180524,000000,41.0665,41.265,40.6983,40.9999,3480500.8412665,0
+NOV.US,D,20180525,000000,40.2636,40.2834,39.2643,39.9807,3932596.6421593,0
+NOV.US,D,20180529,000000,39.3327,40.0988,39.2245,40.0293,2103443.048894,0
+NOV.US,D,20180530,000000,40.3966,41.0863,40.2834,40.5742,2309497.4465849,0
+NOV.US,D,20180531,000000,40.2437,40.602,39.7882,40.1375,4329403.4854777,0
+NOV.US,D,20180601,000000,40.4253,41.2133,40.2249,40.5543,2439926.7878901,0
+NOV.US,D,20180604,000000,40.6585,40.9801,40.2934,40.475,4035171.916502,0
+NOV.US,D,20180605,000000,40.2834,40.8332,40.1187,40.7478,2492115.2511608,0
+NOV.US,D,20180606,000000,40.9305,41.1746,40.6487,40.9405,2367902.0129953,0
+NOV.US,D,20180607,000000,41.3086,41.6659,41.1052,41.5409,3223985.0674796,0
+NOV.US,D,20180608,000000,41.5131,41.5993,40.7965,41.26,2560699.9586023,0
+NOV.US,D,20180611,000000,41.1746,41.4158,40.8431,40.8531,2089563.878097,0
+NOV.US,D,20180612,000000,40.8719,41.3682,40.6387,40.9602,1920371.8083621,0
+NOV.US,D,20180613,000000,40.8621,41.2411,40.4849,40.99,1788016.8756969,0
+NOV.US,D,20180614,000000,41.3086,41.3483,40.5732,40.9018,2055308.3030704,0
+NOV.US,D,20180615,000000,40.4144,40.5782,39.9212,40.2427,5056930.392973,0
+NOV.US,D,20180618,000000,40.078,41.2888,40.0086,40.9602,2831407.270178,0
+NOV.US,D,20180619,000000,40.5335,41.0099,40.1177,40.9305,2628879.5965898,0
+NOV.US,D,20180620,000000,41.2044,41.2798,40.7817,41.0863,2480396.4507855,0
+NOV.US,D,20180621,000000,40.8431,40.8818,40.3112,40.4442,2233165.0301077,0
+NOV.US,D,20180622,000000,41.8434,42.3973,41.1895,41.3285,4114328.7351677,0
+NOV.US,D,20180625,000000,41.1449,41.1449,39.9509,40.0978,2604317.4746681,0
+NOV.US,D,20180626,000000,40.1564,40.7965,39.9797,40.6684,2072506.6250657,0
+NOV.US,D,20180627,000000,41.1449,42.172,41.1052,41.514,2501228.306242,0
+NOV.US,D,20180628,000000,41.6203,42.0191,41.2798,41.912,2508396.6248894,0
+NOV.US,D,20180629,000000,41.6966,42.5213,41.5229,42.1045,3069623.376414,0
+NOV.US,D,20180702,000000,41.6301,41.9507,40.7578,41.4743,2532503.295584,0
+NOV.US,D,20180703,000000,42.0391,42.5699,41.7363,41.8624,1475280.0815369,0
+NOV.US,D,20180705,000000,42.1819,42.437,41.9021,42.2782,2159494.7865102,0
+NOV.US,D,20180706,000000,41.8921,43.6278,41.7264,42.9401,2147517.0238222,0
+NOV.US,D,20180709,000000,43.221,43.8999,43.221,43.6577,2169491.5378879,0
+NOV.US,D,20180710,000000,44.0636,44.6272,43.5891,43.9773,2275720.4984009,0
+NOV.US,D,20180711,000000,43.4254,43.9276,43.0841,43.1614,3468419.2921263,0
+NOV.US,D,20180712,000000,43.3093,43.358,42.6047,42.9203,2516126.1964869,0
+NOV.US,D,20180713,000000,42.96,43.4771,42.7059,42.9203,2435438.7795606,0
+NOV.US,D,20180716,000000,42.3476,42.7059,42.2018,42.5402,2727767.9327918,0
+NOV.US,D,20180717,000000,42.5213,42.6582,42.1919,42.3973,3279099.70412,0
+NOV.US,D,20180718,000000,42.2881,42.3526,41.5229,41.9606,3119417.6978368,0
+NOV.US,D,20180719,000000,41.5041,42.1532,41.4168,41.9021,2326312.8671062,0
+NOV.US,D,20180720,000000,41.9308,42.2018,41.7363,41.8147,1795901.6231549,0
+NOV.US,D,20180723,000000,41.8147,41.8147,41.0376,41.26,2529696.0231984,0
+NOV.US,D,20180724,000000,41.3383,41.649,40.8818,41.0376,2181366.5217592,0
+NOV.US,D,20180725,000000,41.0287,41.26,40.7281,41.0565,2343693.5711195,0
+NOV.US,D,20180726,000000,41.25,41.4842,40.9115,41.25,3601128.9124727,0
+NOV.US,D,20180727,000000,41.64,45.5403,41.4942,45.5105,8753426.963358,0
+NOV.US,D,20180730,000000,45.9948,47.0438,45.9264,46.6637,9525463.1442993,0
+NOV.US,D,20180731,000000,47.2065,47.6155,46.8096,47.1698,6367898.3832977,0
+NOV.US,D,20180801,000000,46.7223,47.3634,45.714,46.0048,6094063.3712607,0
+NOV.US,D,20180802,000000,45.4331,46.2429,45.2287,45.9651,3742169.6627849,0
+NOV.US,D,20180803,000000,45.9075,46.0642,45.4708,45.6266,3093114.3818439,0
+NOV.US,D,20180806,000000,45.7824,45.8877,45.0926,45.1126,3823725.6614758,0
+NOV.US,D,20180807,000000,45.5503,45.7724,45.2187,45.2376,3498185.8511879,0
+NOV.US,D,20180808,000000,45.0053,45.2872,44.666,45.0252,2341683.338381,0
+NOV.US,D,20180809,000000,45.1126,45.1513,43.9176,44.2888,2722101.9986121,0
+NOV.US,D,20180810,000000,44.3166,44.7711,43.8999,44.4735,3016717.4766973,0
+NOV.US,D,20180813,000000,44.394,44.5797,43.618,43.6577,2406699.0010306,0
+NOV.US,D,20180814,000000,43.9673,44.1519,43.6478,43.8512,2299577.2755019,0
+NOV.US,D,20180815,000000,43.5296,43.6775,42.0668,42.4171,3344271.5502656,0
+NOV.US,D,20180816,000000,42.6682,42.824,42.2494,42.4449,1660756.5479069,0
+NOV.US,D,20180817,000000,42.5312,42.6484,42.3377,42.5312,1857929.6466719,0
+NOV.US,D,20180820,000000,42.5898,42.95,42.5898,42.8537,1428438.1320059,0
+NOV.US,D,20180821,000000,43.5396,44.0298,43.2358,43.2994,2934646.5762874,0
+NOV.US,D,20180822,000000,43.7361,44.1122,43.3381,43.8422,3002445.3280717,0
+NOV.US,D,20180823,000000,43.6675,43.9136,43.2805,43.4056,1164949.5208504,0
+NOV.US,D,20180824,000000,43.7162,43.9573,43.221,43.4433,1791763.2643293,0
+NOV.US,D,20180827,000000,43.5981,44.7245,43.5981,44.5697,2578553.2436452,0
+NOV.US,D,20180828,000000,44.7711,45.579,44.7711,45.0252,3927108.0518202,0
+NOV.US,D,20180829,000000,45.1513,46.0445,45.1513,45.7537,4435727.1637237,0
+NOV.US,D,20180830,000000,45.6653,45.844,45.3457,45.7724,2433890.0438618,0
+NOV.US,D,20180831,000000,45.6564,45.7824,45.2773,45.6653,2618865.7154092,0
+NOV.US,D,20180904,000000,45.6366,45.714,44.8208,45.0441,2297226.4619788,0
+NOV.US,D,20180905,000000,44.6371,45.0926,43.9226,44.8793,3683081.919534,0
+NOV.US,D,20180906,000000,44.7334,44.8008,43.6081,43.7162,3407576.2479077,0
+NOV.US,D,20180907,000000,43.2994,43.3629,42.5799,42.9203,3949787.9107065,0
+NOV.US,D,20180910,000000,43.0543,43.1029,42.2444,42.3476,4156687.7145466,0
+NOV.US,D,20180911,000000,42.4449,43.2895,42.2018,43.0543,2872064.3532686,0
+NOV.US,D,20180912,000000,43.5594,44.0447,43.3719,43.4155,2251185.5826367,0
+NOV.US,D,20180913,000000,43.2309,43.5594,42.8806,42.9857,2311369.6332657,0
+NOV.US,D,20180914,000000,42.823,43.1763,42.5015,43.0254,2922617.424191,0
+NOV.US,D,20180917,000000,43.1128,43.1912,42.5789,42.8429,1720146.581795,0
+NOV.US,D,20180918,000000,43.2706,43.6577,43.1128,43.2706,2510515.6822573,0
+NOV.US,D,20180919,000000,43.1912,43.5197,43.0057,43.1714,2880395.4832344,0
+NOV.US,D,20180920,000000,43.3768,43.4254,41.5983,41.6649,3587669.9256615,0
+NOV.US,D,20180921,000000,41.7046,42.3169,41.4822,41.91,4064129.3442909,0
+NOV.US,D,20180924,000000,42.2196,42.436,41.8127,42.2484,3255785.0348953,0
+NOV.US,D,20180925,000000,42.6086,42.813,42.171,42.1909,2661948.1770469,0
+NOV.US,D,20180926,000000,41.8704,42.2484,41.7343,41.7443,2530642.1928933,0
+NOV.US,D,20180927,000000,41.8127,42.2008,41.4148,41.8027,2550323.3286568,0
+NOV.US,D,20180928,000000,41.6748,42.3963,41.655,41.8414,3233993.910483,0
+NOV.US,D,20181001,000000,42.1323,43.1912,41.9685,42.7149,4676971.2145107,0
+NOV.US,D,20181002,000000,43.3669,43.3669,42.559,43.1227,4831511.2570523,0
+NOV.US,D,20181003,000000,43.1327,43.4721,42.9779,43.3282,3803148.7377902,0
+NOV.US,D,20181004,000000,43.3093,45.2992,43.221,43.9783,7524041.1702462,0
+NOV.US,D,20181005,000000,43.7748,44.4148,42.833,43.3381,4694548.4074382,0
+NOV.US,D,20181008,000000,42.9391,43.2408,42.3169,43.0641,2369734.9018933,0
+NOV.US,D,20181009,000000,43.093,44.8425,42.9014,44.143,5570436.5368473,0
+NOV.US,D,20181010,000000,44.0844,44.3563,41.5983,41.638,3948677.4964319,0
+NOV.US,D,20181011,000000,41.2381,41.5983,40.3836,40.6953,5193342.0659918,0
+NOV.US,D,20181012,000000,41.258,41.3463,39.9469,40.7051,3297775.2196966,0
+NOV.US,D,20181015,000000,40.8401,41.376,40.3638,40.9672,2433339.8749018,0
+NOV.US,D,20181016,000000,41.258,41.638,41.0833,41.4247,2247442.2169106,0
+NOV.US,D,20181017,000000,41.1518,41.1716,38.7055,40.6654,2406961.9938851,0
+NOV.US,D,20181018,000000,40.1425,40.2983,39.3942,39.5788,3170092.6926496,0
+NOV.US,D,20181019,000000,39.7535,40.5603,39.1898,39.2374,2499113.2794158,0
+NOV.US,D,20181022,000000,39.1411,39.2374,38.2579,39.1124,2161729.7219557,0
+NOV.US,D,20181023,000000,38.2003,38.248,37.2565,37.704,3657476.8949135,0
+NOV.US,D,20181024,000000,37.9066,38.0346,35.762,35.7908,3593775.188901,0
+NOV.US,D,20181025,000000,36.3832,36.8496,35.7133,35.9455,4611831.6126998,0
+NOV.US,D,20181026,000000,32.0404,35.7421,31.7208,34.8579,6776397.8284696,0
+NOV.US,D,20181029,000000,35.0792,35.3927,33.7304,34.1006,4118183.9484296,0
+NOV.US,D,20181030,000000,34.0808,36.15,33.5379,36.0626,4537454.0090108,0
+NOV.US,D,20181031,000000,36.5003,36.9558,35.7331,35.7421,5771443.6885297,0
+NOV.US,D,20181101,000000,35.9356,36.1301,34.7516,35.4603,4555121.8891295,0
+NOV.US,D,20181102,000000,35.7331,36.0626,34.8628,35.0692,3572907.0585681,0
+NOV.US,D,20181105,000000,35.625,35.762,35.099,35.4781,5031525.8878088,0
+NOV.US,D,20181106,000000,35.5367,35.8105,34.7516,35.8105,3710612.5355146,0
+NOV.US,D,20181107,000000,36.2661,36.549,34.5155,35.1685,4217993.2634403,0
+NOV.US,D,20181108,000000,35.0037,35.1585,34.4807,34.6525,3589507.8527367,0
+NOV.US,D,20181109,000000,34.1383,34.5948,33.8773,34.2445,3935848.281782,0
+NOV.US,D,20181112,000000,34.4608,34.5761,33.144,33.1587,2934591.1563372,0
+NOV.US,D,20181113,000000,33.0218,33.1637,31.9242,31.964,5205338.9737534,0
+NOV.US,D,20181114,000000,32.4006,32.605,31.0995,31.7208,6202473.86254,0
+NOV.US,D,20181115,000000,31.6047,32.7222,31.4975,32.5366,4380697.1684618,0
+NOV.US,D,20181116,000000,32.731,32.9931,32.2171,32.6824,2880128.4598381,0
+NOV.US,D,20181119,000000,32.2945,32.5663,31.4479,31.8657,4837053.2520706,0
+NOV.US,D,20181120,000000,31.2445,31.557,30.6986,30.9051,3467012.633027,0
+NOV.US,D,20181121,000000,31.2742,31.9044,31.2057,31.6137,2595081.4880611,0
+NOV.US,D,20181123,000000,30.6143,31.1769,30.3999,30.7115,2756364.6270869,0
+NOV.US,D,20181126,000000,31.0708,31.6931,30.9924,31.2643,4093958.376751,0
+NOV.US,D,20181127,000000,31.2057,31.6931,30.9725,31.0608,2970844.8724768,0
+NOV.US,D,20181128,000000,31.0995,31.6831,30.7215,31.6534,3884546.5377143,0
+NOV.US,D,20181129,000000,31.5273,32.1872,31.5273,31.7893,3174425.5251187,0
+NOV.US,D,20181130,000000,31.4975,31.837,31.1382,31.1859,3818435.5753219,0
+NOV.US,D,20181203,000000,32.0503,32.4105,31.4876,31.9342,4215282.7240585,0
+NOV.US,D,20181204,000000,31.837,32.0701,30.6192,30.768,3701774.5649134,0
+NOV.US,D,20181206,000000,29.7578,29.9135,28.9252,29.4461,4877918.915701,0
+NOV.US,D,20181207,000000,30.1567,30.6043,28.9896,28.9996,4404343.3497522,0
+NOV.US,D,20181210,000000,28.2691,28.7792,27.7739,28.3655,4552697.5182177,0
+NOV.US,D,20181211,000000,28.7644,28.8825,27.2282,27.3065,5358047.1350326,0
+NOV.US,D,20181212,000000,27.7541,28.3168,27.5883,27.5883,3102106.5206702,0
+NOV.US,D,20181213,000000,27.4513,27.4703,26.5572,26.7507,3943374.311017,0
+NOV.US,D,20181214,000000,26.4709,26.6426,25.8079,25.9548,4660131.6107384,0
+NOV.US,D,20181217,000000,25.9151,26.6525,25.547,25.6313,6987367.471924,0
+NOV.US,D,20181218,000000,25.7206,26.0145,25.5271,25.7305,6285878.8722961,0
+NOV.US,D,20181219,000000,25.7881,26.4123,25.1747,25.4973,5767486.7040865,0
+NOV.US,D,20181220,000000,25.0299,25.5847,24.4165,24.9525,8060825.7084688,0
+NOV.US,D,20181221,000000,24.8839,25.6214,24.3193,24.5535,11742346.800679,0
+NOV.US,D,20181224,000000,24.369,24.7183,23.7646,23.7646,2972650.5552172,0
+NOV.US,D,20181226,000000,23.832,25.3306,23.6097,25.3306,5878047.489433,0
+NOV.US,D,20181227,000000,24.8939,25.3802,24.3144,25.3802,5949685.3323118,0
+NOV.US,D,20181228,000000,25.5271,25.9648,24.9039,25.0686,3667528.058606,0
+NOV.US,D,20181231,000000,25.1937,25.2929,24.3491,25.0012,3770333.073833,0
+NOV.US,D,20190102,000000,24.5823,25.6412,24.4265,25.156,3796262.557071,0
+NOV.US,D,20190103,000000,25.2929,25.5073,24.5337,25.0012,3702474.8715566,0
+NOV.US,D,20190104,000000,25.537,26.0521,25.1937,26.0045,4134467.3374291,0
+NOV.US,D,20190107,000000,26.0322,27.1695,25.7981,26.9761,4789712.522988,0
+NOV.US,D,20190108,000000,27.4226,27.4513,26.7706,27.1982,3228600.0378768,0
+NOV.US,D,20190109,000000,27.6657,27.9178,27.3165,27.5983,2884713.2011715,0
+NOV.US,D,20190110,000000,27.3462,28.0657,27.1308,27.9764,3484044.6951718,0
+NOV.US,D,20190111,000000,27.6182,28.4636,27.5288,28.3168,4247990.5710219,0
+NOV.US,D,20190114,000000,27.8325,28.8914,27.7342,28.4537,6052733.1876842,0
+NOV.US,D,20190115,000000,28.688,28.9599,28.1331,28.5123,3761988.8446062,0
+NOV.US,D,20190116,000000,28.4825,28.8527,28.2969,28.5619,3618704.0901292,0
+NOV.US,D,20190117,000000,28.2871,29.1197,28.0944,28.9798,2297063.2250345,0
+NOV.US,D,20190118,000000,29.4461,29.7379,28.8427,29.6219,4106850.0647992,0
+NOV.US,D,20190122,000000,29.203,29.203,28.6294,28.7346,4368669.0240009,0
+NOV.US,D,20190123,000000,28.8726,28.94,27.8325,27.9565,3146670.2064309,0
+NOV.US,D,20190124,000000,27.888,28.9599,27.888,28.5808,3160353.8959491,0
+NOV.US,D,20190125,000000,28.8914,29.6407,28.8914,29.6119,3604714.0794318,0
+NOV.US,D,20190128,000000,29.0473,29.4263,28.7942,29.1346,3450546.8620096,0
+NOV.US,D,20190129,000000,29.4174,29.4461,28.9252,28.9698,2661526.9854254,0
+NOV.US,D,20190130,000000,29.1831,29.216,28.4439,29.077,4279806.6606048,0
+NOV.US,D,20190131,000000,29.2617,29.2617,28.3802,28.678,3580160.0185939,0
+NOV.US,D,20190201,000000,28.8527,29.8163,28.7068,29.0958,8669772.0600083,0
+NOV.US,D,20190204,000000,28.94,29.4611,28.7068,29.3291,3062350.263679,0
+NOV.US,D,20190205,000000,29.2527,29.5622,29.0988,29.3777,2701316.4943868,0
+NOV.US,D,20190206,000000,29.203,29.7965,29.087,29.7479,3346962.9445736,0
+NOV.US,D,20190207,000000,31.6741,31.7426,27.5983,27.8603,9643629.562082,0
+NOV.US,D,20190208,000000,27.628,27.7243,26.981,27.5784,6520375.7960571,0
+NOV.US,D,20190211,000000,27.2966,28.1034,27.2668,28.0459,3051651.190387,0
+NOV.US,D,20190212,000000,28.3655,28.7346,28.0062,28.026,3148596.8054264,0
+NOV.US,D,20190213,000000,28.1134,29.2704,28.0557,28.7068,4865085.6705093,0
+NOV.US,D,20190214,000000,28.4636,28.6294,28.2404,28.2404,3174944.4573793,0
+NOV.US,D,20190215,000000,28.6691,29.0919,28.5024,28.9996,3452361.6134693,0
+NOV.US,D,20190219,000000,28.7545,28.8329,28.2969,28.4339,3499912.9383627,0
+NOV.US,D,20190220,000000,28.4239,29.1643,28.4052,28.9996,2674496.261404,0
+NOV.US,D,20190221,000000,28.7545,28.803,27.7839,27.9764,3423150.2615449,0
+NOV.US,D,20190222,000000,28.2503,28.3902,27.6519,27.7044,2722548.3811201,0
+NOV.US,D,20190225,000000,27.628,28.1282,27.628,27.7739,2865695.0895392,0
+NOV.US,D,20190226,000000,27.8404,28.163,27.7144,27.7144,2128022.3006184,0
+NOV.US,D,20190227,000000,27.8404,28.5123,27.6569,27.9377,3518575.3546784,0
+NOV.US,D,20190228,000000,27.9764,27.9764,26.8302,27.3759,4783137.7016252,0
+NOV.US,D,20190301,000000,27.4793,28.2115,27.4793,28.0062,3475613.8092956,0
+NOV.US,D,20190304,000000,28.2592,28.3655,27.3909,27.5883,3336926.8954131,0
+NOV.US,D,20190305,000000,27.638,27.7243,26.9958,27.4136,3325258.4768106,0
+NOV.US,D,20190306,000000,27.2668,27.2866,26.4709,26.5671,4341675.4777194,0
+NOV.US,D,20190307,000000,26.5671,26.6058,25.7157,25.8556,4744742.7601376,0
+NOV.US,D,20190308,000000,25.3306,25.4675,24.9227,25.1659,3282365.450639,0
+NOV.US,D,20190311,000000,25.3127,25.8854,25.2433,25.7791,3798201.247692,0
+NOV.US,D,20190312,000000,25.935,26.2396,25.8258,26.1969,2441181.2940352,0
+NOV.US,D,20190313,000000,26.4411,26.8589,26.0145,26.3627,4261181.5268011,0
+NOV.US,D,20190314,000000,26.5284,26.7517,26.2346,26.3527,2488971.4285321,0
+NOV.US,D,20190315,000000,26.0689,26.446,25.7484,25.8069,9690120.8544738,0
+NOV.US,D,20190318,000000,25.9835,27.6677,25.9835,27.4068,4759239.6114704,0
+NOV.US,D,20190319,000000,27.6589,27.8811,27.3581,27.4435,5248376.0917954,0
+NOV.US,D,20190320,000000,27.4068,27.8533,27.1031,27.6489,6315998.103768,0
+NOV.US,D,20190321,000000,27.5407,27.6102,26.982,27.1905,2979750.3546536,0
+NOV.US,D,20190322,000000,26.85,27.0723,25.934,25.9538,2749088.4914454,0
+NOV.US,D,20190325,000000,25.7682,25.9737,25.4258,25.9538,1929254.1149235,0
+NOV.US,D,20190326,000000,26.313,26.5572,25.8645,26.0988,2070499.4152336,0
+NOV.US,D,20190327,000000,26.0412,26.2536,25.55,25.6402,2242614.6354318,0
+NOV.US,D,20190328,000000,25.4953,25.9241,25.3385,25.8248,2192493.8401208,0
+NOV.US,D,20190329,000000,26.2069,26.333,25.6502,25.9638,2861119.4169249,0
+NOV.US,D,20190401,000000,26.1186,26.5671,26.0173,26.5473,2930644.2482486,0
+NOV.US,D,20190402,000000,26.6058,26.9244,26.323,26.4709,2566871.7257819,0
+NOV.US,D,20190403,000000,26.6535,26.8599,26.2496,26.5671,3954512.7133686,0
+NOV.US,D,20190404,000000,26.461,26.7517,26.0512,26.6833,3042735.6318557,0
+NOV.US,D,20190405,000000,26.8311,27.4911,26.726,27.4811,2981149.9603046,0
+NOV.US,D,20190408,000000,27.5208,27.9208,27.3581,27.6003,3189804.057477,0
+NOV.US,D,20190409,000000,27.511,27.5605,27.0674,27.3184,2232115.0739606,0
+NOV.US,D,20190410,000000,27.2302,28.0777,27.1121,27.9496,3054152.1415935,0
+NOV.US,D,20190411,000000,27.9893,28.6244,27.7669,28.5848,5060918.6141154,0
+NOV.US,D,20190412,000000,27.5705,27.9595,26.1235,26.187,9775784.9829265,0
+NOV.US,D,20190415,000000,26.0212,27.5903,25.9835,26.8311,6759639.8431693,0
+NOV.US,D,20190416,000000,26.9671,27.0237,25.9141,26.4897,3613674.981559,0
+NOV.US,D,20190417,000000,26.6158,26.9294,26.451,26.5572,2539072.0711341,0
+NOV.US,D,20190418,000000,26.6436,27.0524,25.9538,26.2833,2900291.2453506,0
+NOV.US,D,20190422,000000,26.6833,27.0921,26.323,27.0335,3030789.1058669,0
+NOV.US,D,20190423,000000,27.1318,27.4386,27.0197,27.1905,3101927.1615587,0
+NOV.US,D,20190424,000000,27.0058,27.1715,25.7971,25.8159,2541855.1602688,0
+NOV.US,D,20190425,000000,25.6899,25.9588,25.4119,25.7682,5169852.0681973,0
+NOV.US,D,20190426,000000,25.281,27.891,24.7927,26.7031,9578373.074558,0
+NOV.US,D,20190429,000000,26.6535,27.3581,26.3925,27.0425,3403423.7821858,0
+NOV.US,D,20190430,000000,27.2102,27.2102,25.2214,25.4755,6785236.8067061,0
+NOV.US,D,20190501,000000,25.3881,25.5638,24.2468,24.2855,4768004.0246831,0
+NOV.US,D,20190502,000000,24.1218,24.3938,23.4281,24.3154,7595297.1192866,0
+NOV.US,D,20190503,000000,24.6091,24.9693,24.491,24.7639,4399208.4394588,0
+NOV.US,D,20190506,000000,24.4523,25.1827,24.2955,25.0467,8885909.8657264,0
+NOV.US,D,20190507,000000,24.7441,24.9197,24.5406,24.7054,4172843.133843,0
+NOV.US,D,20190508,000000,24.7054,24.7153,23.7358,24.1894,4740655.7907205,0
+NOV.US,D,20190509,000000,23.9163,24.5059,23.8281,24.4722,4385891.5292472,0
+NOV.US,D,20190510,000000,24.3938,24.4473,24.0821,24.2667,5218954.1440605,0
+NOV.US,D,20190513,000000,24.0236,24.0236,22.8237,23.1274,5175187.4979469,0
+NOV.US,D,20190514,000000,23.3706,24.0821,23.2822,23.7596,2527645.4850416,0
+NOV.US,D,20190515,000000,23.4381,24.1417,23.2435,24.0821,3467966.8638057,0
+NOV.US,D,20190516,000000,24.2468,24.3838,23.9839,24.1218,2154492.8840972,0
+NOV.US,D,20190517,000000,23.7794,23.976,23.2822,23.3408,2168909.1245934,0
+NOV.US,D,20190520,000000,23.2435,23.5164,23.0977,23.5164,3020227.0709972,0
+NOV.US,D,20190521,000000,23.585,23.7993,23.3706,23.4866,3831769.6153362,0
+NOV.US,D,20190522,000000,23.186,23.2624,22.0496,22.5419,4308508.1489874,0
+NOV.US,D,20190523,000000,21.8888,21.8888,21.1148,21.5485,13504604.48353,0
+NOV.US,D,20190524,000000,21.7727,21.9375,21.5583,21.8214,4982465.1249993,0
+NOV.US,D,20190528,000000,21.9375,21.9375,21.2706,21.344,3974832.6900124,0
+NOV.US,D,20190529,000000,20.9529,21.1863,20.6761,21.1099,3177789.012277,0
+NOV.US,D,20190530,000000,21.0215,21.1763,20.3288,20.5342,4630792.2891109,0
+NOV.US,D,20190531,000000,20.0757,20.5441,19.8613,20.3188,4264989.3811964,0
+NOV.US,D,20190603,000000,20.4747,20.9529,20.2524,20.6811,4241085.2452289,0
+NOV.US,D,20190604,000000,21.0612,21.0711,20.5739,20.7774,3244758.4800795,0
+NOV.US,D,20190605,000000,20.6911,20.7188,19.6281,20.0559,5100800.8255388,0
+NOV.US,D,20190606,000000,20.0657,20.3089,19.8146,20.2424,7469526.0767033,0
+NOV.US,D,20190607,000000,20.3586,20.5739,20.0073,20.3188,3417391.6249031,0
+NOV.US,D,20190610,000000,20.4568,20.6424,20.2801,20.4468,5450901.7501129,0
+NOV.US,D,20190611,000000,20.6911,21.1663,20.6226,20.7575,3608294.2082137,0
+NOV.US,D,20190612,000000,20.4468,20.6424,19.9686,20.0171,5122793.4770428,0
+NOV.US,D,20190613,000000,20.4092,20.7019,20.1353,20.2434,5117147.6955722,0
+NOV.US,D,20190614,000000,20.1948,20.3695,19.1181,19.5388,6420709.5652814,0
+NOV.US,D,20190617,000000,19.383,20.0956,19.1676,19.8713,4618188.7848035,0
+NOV.US,D,20190618,000000,19.8713,20.3298,19.7939,20.165,4565018.884597,0
+NOV.US,D,20190619,000000,20.2434,20.6047,20.037,20.3298,3561828.1067084,0
+NOV.US,D,20190620,000000,20.8289,21.4244,20.8289,21.219,5206447.3727571,0
+NOV.US,D,20190621,000000,21.2974,21.4741,20.7495,20.8289,6570125.7815196,0
+NOV.US,D,20190624,000000,20.7694,20.9848,20.6731,20.7794,4180331.8805661,0
+NOV.US,D,20190625,000000,20.6931,20.8875,20.4478,20.7495,4542628.2170871,0
+NOV.US,D,20190626,000000,21.0642,21.5326,20.9162,21.083,3814653.9194484,0
+NOV.US,D,20190627,000000,21.1128,21.1893,20.8091,20.9352,3309495.0277073,0
+NOV.US,D,20190628,000000,20.9946,21.7172,20.9946,21.7172,5190066.2431182,0
+NOV.US,D,20190701,000000,22.2263,22.528,21.61,21.7172,6436058.8762114,0
+NOV.US,D,20190702,000000,21.7172,21.7172,21.1276,21.2686,4334827.5871475,0
+NOV.US,D,20190703,000000,21.347,21.4244,20.9262,21.2785,1386574.9092722,0
+NOV.US,D,20190705,000000,21.1604,21.5425,21.1227,21.4344,1650668.1017024,0
+NOV.US,D,20190708,000000,21.3569,21.5911,21.1128,21.3272,2604697.3532358,0
+NOV.US,D,20190709,000000,21.1227,21.2438,20.9312,21.0245,3395211.553204,0
+NOV.US,D,20190710,000000,21.219,21.6487,21.1416,21.5813,2979773.5302691,0
+NOV.US,D,20190711,000000,21.6388,21.9811,21.479,21.5128,4255571.0125715,0
+NOV.US,D,20190712,000000,21.6388,21.8364,21.3947,21.4344,4333075.3090862,0
+NOV.US,D,20190715,000000,21.2875,21.347,20.8588,21.0046,5750527.1916948,0
+NOV.US,D,20190716,000000,20.9451,21.4244,20.7397,20.8388,5397600.8572967,0
+NOV.US,D,20190717,000000,20.7992,20.7992,20.2384,20.3099,3588012.5217173,0
+NOV.US,D,20190718,000000,20.1253,20.2811,19.8663,20.2623,2756265.8788121,0
+NOV.US,D,20190719,000000,20.2623,20.7208,20.047,20.5054,4346376.0971306,0
+NOV.US,D,20190722,000000,20.6731,21.0929,20.4478,20.7595,4492480.2156186,0
+NOV.US,D,20190723,000000,20.8388,21.3947,20.6344,21.3371,6113350.5215602,0
+NOV.US,D,20190724,000000,21.3371,21.7172,21.3272,21.5226,3651857.3119647,0
+NOV.US,D,20190725,000000,21.6388,21.7172,20.7298,20.9549,5032349.1259778,0
+NOV.US,D,20190726,000000,20.9549,21.3073,20.8686,21.219,4721735.4197276,0
+NOV.US,D,20190729,000000,21.1604,21.1604,20.1551,20.2047,5713040.1297547,0
+NOV.US,D,20190730,000000,20.4757,22.656,19.246,22.4903,16195148.347236,0
+NOV.US,D,20190731,000000,23.3874,24.3163,22.9527,23.2703,11139165.131593,0
+NOV.US,D,20190801,000000,22.9388,22.9388,21.5713,21.9226,6755198.1860709,0
+NOV.US,D,20190802,000000,22.0208,22.2065,21.1079,21.5813,7609973.3297308,0
+NOV.US,D,20190805,000000,21.0245,21.3371,20.6344,21.2388,4720642.1352558,0
+NOV.US,D,20190806,000000,21.2875,21.5425,20.3446,20.8191,3389883.1769027,0
+NOV.US,D,20190807,000000,20.2623,20.3993,19.6073,20.1154,5187849.4451108,0
+NOV.US,D,20190808,000000,20.165,20.3893,19.6955,20.3596,4328946.0189798,0
+NOV.US,D,20190809,000000,20.3993,20.4757,19.5478,19.6172,4330144.0975393,0
+NOV.US,D,20190812,000000,19.7352,19.9596,19.4356,19.7155,3758148.7458761,0
+NOV.US,D,20190813,000000,19.6073,20.4092,19.4704,19.9099,3377716.986384,0
+NOV.US,D,20190814,000000,19.3055,19.3443,18.2586,18.3082,4965859.2926532,0
+NOV.US,D,20190815,000000,18.0839,18.1812,17.6333,17.8587,4986287.086291,0
+NOV.US,D,20190816,000000,17.947,18.3578,17.819,18.2089,3735276.4286174,0
+NOV.US,D,20190819,000000,18.5622,18.983,18.4154,18.865,3908502.0630903,0
+NOV.US,D,20190820,000000,18.6883,18.728,18.2289,18.4452,3172981.5835074,0
+NOV.US,D,20190821,000000,18.6019,18.9334,18.5722,18.6386,2559838.4302858,0
+NOV.US,D,20190822,000000,18.8073,19.1676,18.728,18.8749,3566591.1995179,0
+NOV.US,D,20190823,000000,18.465,18.8997,18.1862,18.2784,5626657.5572205,0
+NOV.US,D,20190826,000000,18.6119,18.7181,18.1613,18.2487,2989318.8609617,0
+NOV.US,D,20190827,000000,18.475,18.5435,17.9985,18.0353,3135092.4750197,0
+NOV.US,D,20190828,000000,18.0442,18.7976,17.8686,18.728,3569434.7467801,0
+NOV.US,D,20190829,000000,18.9334,19.9099,18.9146,19.6371,4984597.2816282,0
+NOV.US,D,20190830,000000,19.8136,20.16,19.5875,19.9596,3987505.7211663,0
+NOV.US,D,20190903,000000,19.4514,20.1948,19.1676,20.1452,5209460.2027762,0
+NOV.US,D,20190904,000000,20.4955,20.6931,20.0807,20.2147,4288312.1115048,0
+NOV.US,D,20190905,000000,20.6731,21.6388,20.565,21.4929,5056581.7511046,0
+NOV.US,D,20190906,000000,21.2785,21.7073,20.8775,21.6587,4494142.8141242,0
+NOV.US,D,20190909,000000,21.9325,23.4073,21.8551,23.4073,5945084.4688112,0
+NOV.US,D,20190910,000000,23.6623,24.1982,23.0957,23.1939,6495251.4135499,0
+NOV.US,D,20190911,000000,23.2802,23.837,22.792,23.4856,6806057.5781725,0
+NOV.US,D,20190912,000000,22.6342,22.9091,22.0228,22.6143,5578535.910658,0
+NOV.US,D,20190913,000000,22.9767,23.3299,22.1439,22.3305,4627921.5356913,0
+NOV.US,D,20190916,000000,24.1129,24.4355,22.796,22.8991,5522573.8525974,0
+NOV.US,D,20190917,000000,22.6242,22.7036,21.7033,22.1737,3965949.3758156,0
+NOV.US,D,20190918,000000,21.6646,22.4972,21.2835,22.4585,3967439.6686579,0
+NOV.US,D,20190919,000000,22.7423,22.8793,22.39,22.409,3985404.8012367,0
+NOV.US,D,20190920,000000,22.517,22.6143,21.8711,22.0864,5642344.4260289,0
+NOV.US,D,20190923,000000,21.7827,22.3702,21.7827,22.2134,2588605.4149731,0
+NOV.US,D,20190924,000000,22.0565,22.0565,20.8329,21.1079,3454789.0072873,0
+NOV.US,D,20190925,000000,20.8726,21.8661,20.7833,21.8124,4251205.9357679,0
+NOV.US,D,20190926,000000,21.5971,21.7281,21.1643,21.606,3867616.2467508,0
+NOV.US,D,20190927,000000,21.3619,21.8809,21.0592,21.5773,2973972.5729381,0
+NOV.US,D,20190930,000000,21.4006,21.4006,20.6186,20.7535,5675698.1673207,0
+NOV.US,D,20191001,000000,20.9015,21.224,20.2464,20.422,3687280.7364871,0
+NOV.US,D,20191002,000000,20.422,20.6087,19.9716,20.04,3994770.7728177,0
+NOV.US,D,20191003,000000,19.8832,20.5243,19.7572,20.4797,3205735.7817017,0
+NOV.US,D,20191004,000000,20.5094,20.6434,20.2374,20.5987,3575224.6201212,0
+NOV.US,D,20191007,000000,20.6186,20.9112,20.2374,20.2564,3339683.7860258,0
+NOV.US,D,20191008,000000,19.9913,20.4697,19.8246,19.8535,3126673.680769,0
+NOV.US,D,20191009,000000,20.0588,20.1234,19.4941,19.7671,2982487.0925572,0
+NOV.US,D,20191010,000000,19.8922,20.442,19.8633,20.2464,2767404.2811635,0
+NOV.US,D,20191011,000000,20.569,20.8815,20.422,20.7337,3346420.8366974,0
+NOV.US,D,20191014,000000,20.0787,20.7485,19.9863,20.6484,2431611.7800916,0
+NOV.US,D,20191015,000000,20.6284,21.1565,20.4518,20.7635,3060780.3676356,0
+NOV.US,D,20191016,000000,20.7932,21.0393,20.4995,20.569,2989405.5176112,0
+NOV.US,D,20191017,000000,20.6583,20.6871,20.0886,20.1084,4613374.3025858,0
+NOV.US,D,20191018,000000,20.1977,20.6771,19.648,19.6877,4405292.5423535,0
+NOV.US,D,20191021,000000,19.7572,20.4995,19.7372,20.3228,3082148.2851556,0
+NOV.US,D,20191022,000000,20.4995,21.2041,20.168,21.0879,5805231.7207038,0
+NOV.US,D,20191023,000000,21.0295,21.4601,20.6284,21.1843,3240470.9912062,0
+NOV.US,D,20191024,000000,21.214,21.3321,19.9319,20.2941,4668280.3586863,0
+NOV.US,D,20191025,000000,20.2177,20.4945,19.9913,20.4121,4228333.6185092,0
+NOV.US,D,20191028,000000,20.4697,20.7436,20.178,20.5193,4827927.0977286,0
+NOV.US,D,20191029,000000,21.9395,23.975,21.6844,23.3299,11099582.187901,0
+NOV.US,D,20191030,000000,23.5055,23.8776,21.9594,22.1836,7401220.4842836,0
+NOV.US,D,20191031,000000,22.0665,22.263,21.6844,22.1439,4081461.6818022,0
+NOV.US,D,20191101,000000,22.3801,22.6888,22.1737,22.6639,3570988.5206561,0
+NOV.US,D,20191104,000000,22.9667,23.5353,22.8148,23.5155,3991110.0331992,0
+NOV.US,D,20191105,000000,23.6922,23.965,23.31,23.6435,5232759.7574691,0
+NOV.US,D,20191106,000000,23.4371,23.4371,22.8148,23.1344,3291863.4224651,0
+NOV.US,D,20191107,000000,23.4271,23.7209,22.7721,22.8396,3712564.3253965,0
+NOV.US,D,20191108,000000,22.5072,23.0798,22.2332,22.8893,2754567.00543,0
+NOV.US,D,20191111,000000,22.4784,22.7136,22.1737,22.5945,2533898.8706932,0
+NOV.US,D,20191112,000000,22.5359,22.8843,22.0178,22.2035,2606896.0138049,0
+NOV.US,D,20191113,000000,22.0665,22.1836,21.7231,21.8809,1653086.4268013,0
+NOV.US,D,20191114,000000,21.9295,22.2531,21.5673,21.6249,2142317.6248595,0
+NOV.US,D,20191115,000000,21.743,21.9464,21.48,21.8124,2652802.877631,0
+NOV.US,D,20191118,000000,21.5773,21.5773,20.9649,21.1643,2346417.2097622,0
+NOV.US,D,20191119,000000,21.0979,21.1079,20.6384,20.6681,2127611.1853516,0
+NOV.US,D,20191120,000000,20.7238,21.3123,20.5193,20.9112,2815679.0883158,0
+NOV.US,D,20191121,000000,21.1466,21.3817,20.7684,21.3222,2814876.0028559,0
+NOV.US,D,20191122,000000,21.4304,21.6844,21.1803,21.342,2429902.830355,0
+NOV.US,D,20191125,000000,21.2835,22.2283,21.0493,22.1241,4756886.7826762,0
+NOV.US,D,20191126,000000,22.1142,22.1379,21.7827,21.9197,4280262.1118318,0
+NOV.US,D,20191127,000000,21.9494,22.404,21.8224,22.3026,2612209.2755743,0
+NOV.US,D,20191129,000000,22.1052,22.2928,21.8809,22.0765,2025172.9494312,0
+NOV.US,D,20191202,000000,22.2332,22.8297,22.1142,22.5647,7920540.6847499,0
+NOV.US,D,20191203,000000,22.0565,22.1539,21.5673,21.6447,5439034.8273253,0
+NOV.US,D,20191204,000000,21.9008,22.526,21.6447,22.2729,2887574.8858719,0
+NOV.US,D,20191205,000000,22.4387,22.5469,21.9385,22.1439,2226716.1631772,0
+NOV.US,D,20191206,000000,22.3503,22.9587,22.2134,22.92,2659068.3549081,0
+NOV.US,D,20191209,000000,22.7334,22.9388,22.6054,22.6153,2710787.2600555,0
+NOV.US,D,20191210,000000,22.7046,23.2822,22.5756,22.9785,2707998.1251081,0
+NOV.US,D,20191211,000000,23.0084,23.3805,22.91,23.2048,2224838.9383191,0
+NOV.US,D,20191212,000000,23.3706,23.979,23.185,23.6852,3430504.9927521,0
+NOV.US,D,20191213,000000,23.7725,23.8271,23.2247,23.3507,4439231.7198463,0
+NOV.US,D,20191216,000000,23.6167,23.7437,23.3408,23.4003,2720638.9119273,0
+NOV.US,D,20191217,000000,23.4202,23.5671,23.1502,23.2822,2843855.5986249,0
+NOV.US,D,20191218,000000,23.2048,23.7437,23.185,23.2624,2927340.2115822,0
+NOV.US,D,20191219,000000,23.2525,23.8916,23.2247,23.8816,3253753.6418121,0
+NOV.US,D,20191220,000000,23.9987,24.0384,23.6752,23.8717,4869971.6948446,0
+NOV.US,D,20191223,000000,23.8717,24.6359,23.8221,24.6071,2335000.7000241,0
+NOV.US,D,20191224,000000,24.5386,24.9108,24.3034,24.4702,1061472.412773,0
+NOV.US,D,20191226,000000,24.6269,24.755,24.4801,24.5585,1353933.5662493,0
+NOV.US,D,20191227,000000,24.6458,24.755,24.4205,24.4702,1906395.9045612,0
+NOV.US,D,20191230,000000,24.5089,25.0586,24.5089,24.7451,2280177.2700312,0
+NOV.US,D,20191231,000000,24.4007,24.6458,23.979,24.5774,3022431.7773791,0
+NOV.US,D,20200102,000000,24.5774,24.7937,24.2498,24.7838,3297507.1886648,0
+NOV.US,D,20200103,000000,25.0883,25.3247,24.6855,24.8722,2602418.08183,0
+NOV.US,D,20200106,000000,24.9207,25.137,24.6458,24.9992,2942793.3089644,0
+NOV.US,D,20200107,000000,24.8432,24.9673,24.0771,24.5187,2499063.9052784,0
+NOV.US,D,20200108,000000,24.3719,24.5187,23.5383,23.6554,2856703.9583484,0
+NOV.US,D,20200109,000000,23.6465,23.8419,23.312,23.6752,2522507.5518417,0
+NOV.US,D,20200110,000000,23.6167,23.6752,23.3408,23.3904,4039696.199708,0
+NOV.US,D,20200113,000000,23.312,23.4102,22.9388,23.1354,3035777.9090188,0
+NOV.US,D,20200114,000000,22.9884,23.2247,22.6649,23.1949,3885409.0736662,0
+NOV.US,D,20200115,000000,23.0271,23.2385,22.7334,22.8803,2448076.5434735,0
+NOV.US,D,20200116,000000,23.0271,23.4003,23.0034,23.0768,1925838.2307212,0
+NOV.US,D,20200117,000000,23.2048,23.302,22.9537,23.057,2355063.7296263,0
+NOV.US,D,20200121,000000,22.8803,23.0521,22.7046,22.8307,2309404.7441228,0
+NOV.US,D,20200122,000000,22.655,22.655,22.3503,22.5082,2572115.4607048,0
+NOV.US,D,20200123,000000,22.0864,22.518,21.7917,22.2928,2337659.8499977,0
+NOV.US,D,20200124,000000,22.1539,22.1539,21.1723,21.4681,2208090.021738,0
+NOV.US,D,20200127,000000,20.8299,21.1296,20.4955,20.5054,2349542.8949525,0
+NOV.US,D,20200128,000000,20.5154,20.8299,20.3288,20.7208,2273114.7531068,0
+NOV.US,D,20200129,000000,20.8985,21.0463,20.3089,20.3288,2547275.2313968,0
+NOV.US,D,20200130,000000,19.9566,20.6344,19.9169,20.6245,3028321.4066304,0
+NOV.US,D,20200131,000000,20.2514,20.2851,19.9368,20.2226,3592788.7137876,0
+NOV.US,D,20200203,000000,20.2414,20.6781,20.1134,20.4757,2977952.7329967,0
+NOV.US,D,20200204,000000,20.8498,21.1535,20.8299,20.9868,3423959.3928176,0
+NOV.US,D,20200205,000000,21.4681,22.0815,21.35,21.8314,4040849.9423073,0
+NOV.US,D,20200206,000000,21.9971,21.9971,21.345,21.478,3197175.9184869,0
+NOV.US,D,20200207,000000,23.2624,24.2836,23.0967,23.7239,9214162.230667,0
+NOV.US,D,20200210,000000,23.5383,23.5383,22.2928,22.4486,4295589.2547818,0
+NOV.US,D,20200211,000000,22.92,23.0371,22.4883,22.8903,3153765.9753254,0
+NOV.US,D,20200212,000000,23.4499,23.7526,23.2048,23.4599,2757550.6140209,0
+NOV.US,D,20200213,000000,23.2048,23.3954,22.782,22.9001,3594925.9085938,0
+NOV.US,D,20200214,000000,22.9001,22.9785,22.1241,22.4585,2569587.3033408,0
+NOV.US,D,20200218,000000,22.1638,22.5469,21.9235,22.4188,2596405.5210528,0
+NOV.US,D,20200219,000000,22.3603,23.1065,22.2332,22.9388,3167490.9778973,0
+NOV.US,D,20200220,000000,23.0271,23.4936,22.9785,23.1751,2393031.4336798,0
+NOV.US,D,20200221,000000,22.8604,22.9587,22.3801,22.7731,2393153.3575702,0
+NOV.US,D,20200224,000000,21.8701,21.9772,21.2567,21.2904,3163815.123747,0
+NOV.US,D,20200225,000000,21.4086,21.4086,19.7015,19.8485,3862724.1766027,0
+NOV.US,D,20200226,000000,20.025,20.1432,18.9761,19.1021,3443624.4064139,0
+NOV.US,D,20200227,000000,18.4055,19.4227,18.0432,18.465,4004621.4170542,0
+NOV.US,D,20200228,000000,17.817,18.4154,17.671,18.3578,7045156.3730697,0
+NOV.US,D,20200302,000000,18.6705,19.4465,18.0631,19.4465,5421133.1757804,0
+NOV.US,D,20200303,000000,19.2401,19.6381,18.4948,18.7796,7192429.348689,0
+NOV.US,D,20200304,000000,19.0634,19.0922,18.1712,18.6307,4771022.900515,0
+NOV.US,D,20200305,000000,17.8764,18.3281,17.1996,17.7297,4638363.6619415,0
+NOV.US,D,20200306,000000,17.0716,17.415,14.9131,15.3835,7582256.3011906,0
+NOV.US,D,20200309,000000,11.4594,12.3437,10.8114,10.9306,7929441.1287494,0
+NOV.US,D,20200310,000000,11.8625,12.0589,10.6845,11.8625,7286218.0418389,0
+NOV.US,D,20200311,000000,11.3423,11.5677,10.0076,10.2824,8731808.144609,0
+NOV.US,D,20200312,000000,9.52328,10.0066,8.44383,8.5769,7934499.4587481,0
+NOV.US,D,20200313,000000,9.31626,10.0562,8.58684,10.0364,6583350.9969044,0
+NOV.US,D,20200316,000000,8.38965,10.0264,8.38965,8.7346,7247778.764391,0
+NOV.US,D,20200317,000000,8.76428,9.64138,8.24177,9.28669,6220325.1323119,0
+NOV.US,D,20200318,000000,8.40929,9.81009,7.88689,8.35024,8052519.7693893,0
+NOV.US,D,20200319,000000,8.49811,10.1643,8.37981,10.1446,5744059.1796905,0
+NOV.US,D,20200320,000000,10.5584,10.9831,9.82002,10.0463,7433537.3686891,0
+NOV.US,D,20200323,000000,10.0562,10.4204,9.54313,9.61161,6168256.5776609,0
+NOV.US,D,20200324,000000,10.1049,11.0814,10.1049,10.9831,4681488.4442684,0
+NOV.US,D,20200325,000000,10.9136,11.6431,10.0364,10.8641,4777978.6080809,0
+NOV.US,D,20200326,000000,11.0417,11.4367,10.5385,11.0913,5635230.5196963,0
+NOV.US,D,20200327,000000,10.3212,10.736,9.83788,9.91728,7051553.8505918,0
+NOV.US,D,20200330,000000,9.53322,9.76048,8.93687,9.26704,5962848.0742984,0
+NOV.US,D,20200331,000000,9.6513,9.84284,9.11917,9.691,5214836.9455795,0
+NOV.US,D,20200401,000000,9.33602,9.43893,8.76428,9.21772,3981962.7185125,0
+NOV.US,D,20200402,000000,9.56298,10.5485,9.0502,9.91728,6563504.6089258,0
+NOV.US,D,20200403,000000,10.3113,10.4898,9.40498,9.71086,5369534.1792526,0
+NOV.US,D,20200406,000000,10.204,10.874,10.0066,10.7459,4407289.675831,0
+NOV.US,D,20200407,000000,11.5934,12.1651,10.6576,10.7162,7088515.9344583,0
+NOV.US,D,20200408,000000,11.0715,11.6728,10.874,11.5141,5034818.840485,0
+NOV.US,D,20200409,000000,12.1453,12.56,11.1399,11.4367,5740509.2799724,0
+NOV.US,D,20200413,000000,11.8704,12.1651,11.392,11.8605,4343523.4811492,0
+NOV.US,D,20200414,000000,11.8902,12.3139,11.6034,11.8902,3096055.6697455,0
+NOV.US,D,20200415,000000,10.9921,11.3176,10.6815,11.13,4561122.3582812,0
+NOV.US,D,20200416,000000,10.9732,11.012,10.2627,10.6963,4056298.0015122,0
+NOV.US,D,20200417,000000,10.736,11.524,10.6963,11.5051,6957518.2867548,0
+NOV.US,D,20200420,000000,10.5683,11.6511,10.3708,11.3374,5574579.9338502,0
+NOV.US,D,20200421,000000,10.9921,11.5737,10.874,11.3176,7492491.0964242,0
+NOV.US,D,20200422,000000,11.9477,12.2742,11.4903,11.6331,3571314.9945445,0
+NOV.US,D,20200423,000000,12.0073,12.4212,11.9429,12.2445,5954799.0822607,0
+NOV.US,D,20200424,000000,12.5403,12.9144,11.7612,11.8505,7526867.5877056,0
+NOV.US,D,20200427,000000,11.6233,12.4013,11.2879,12.175,6410454.8592264,0
+NOV.US,D,20200428,000000,12.2148,12.57,11.2779,11.6034,7951264.4974965,0
+NOV.US,D,20200429,000000,12.2942,12.9442,12.0371,12.7964,4862077.8786675,0
+NOV.US,D,20200430,000000,12.8945,12.9442,12.2247,12.4609,4920901.6214284,0
+NOV.US,D,20200501,000000,12.185,12.304,11.407,11.534,4620437.8271456,0
+NOV.US,D,20200504,000000,11.1995,12.1651,11.1499,12.1552,4170166.8540669,0
+NOV.US,D,20200505,000000,12.7674,13.1367,12.0172,12.1363,5031304.2080079,0
+NOV.US,D,20200506,000000,12.0172,12.2445,11.5934,11.6331,3227574.2649807,0
+NOV.US,D,20200507,000000,11.9874,12.3189,11.9527,12.175,4198537.8380193,0
+NOV.US,D,20200508,000000,12.4807,13.0235,12.3626,13.0037,2752494.2992931,0
+NOV.US,D,20200511,000000,12.6881,13.0434,12.5056,12.698,2547680.3008509,0
+NOV.US,D,20200512,000000,12.8062,12.9838,12.4013,12.708,3621121.4075927,0
+NOV.US,D,20200513,000000,12.57,12.6881,11.3176,11.3473,4048771.9722772,0
+NOV.US,D,20200514,000000,11.002,11.5835,10.6378,11.5051,4150718.4820941,0
+NOV.US,D,20200515,000000,11.3573,11.7414,11.2879,11.3573,3982872.613331,0
+NOV.US,D,20200518,000000,12.185,12.7377,12.0471,12.5997,3583256.4823561,0
+NOV.US,D,20200519,000000,12.4807,12.5006,11.8505,11.8704,3260144.0658861,0
+NOV.US,D,20200520,000000,12.1651,12.8161,12.0868,12.8161,2827309.2167708,0
+NOV.US,D,20200521,000000,12.708,12.7179,11.7811,11.9477,6029625.0837284,0
+NOV.US,D,20200522,000000,11.7811,12.0966,11.6331,11.919,4438100.1452271,0
+NOV.US,D,20200526,000000,12.56,12.7964,12.2345,12.6881,3623668.7100303,0
+NOV.US,D,20200527,000000,12.9144,13.092,12.3339,13.0722,3204467.1686602,0
+NOV.US,D,20200528,000000,13.092,13.2498,12.6336,12.7477,2755277.3884278,0
+NOV.US,D,20200529,000000,12.56,12.6434,11.9002,12.2942,5667566.5491755,0
+NOV.US,D,20200601,000000,12.3726,12.5006,11.91,12.3239,3670876.4312325,0
+NOV.US,D,20200602,000000,12.5203,12.7278,12.4162,12.5106,4595026.268533,0
+NOV.US,D,20200603,000000,12.8161,13.2697,12.6723,13.1615,3567066.803454,0
+NOV.US,D,20200604,000000,13.1714,13.6836,13.0434,13.5655,3200395.3137748,0
+NOV.US,D,20200605,000000,14.5409,15.0839,14.3941,14.8179,5103056.9213291,0
+NOV.US,D,20200608,000000,15.4977,16.2966,15.2019,16.2866,6472005.2635364,0
+NOV.US,D,20200609,000000,15.4877,15.5571,15.0144,15.4679,4468809.8510773,0
+NOV.US,D,20200610,000000,15.2019,15.2416,14.2254,14.5311,5017249.7086413,0
+NOV.US,D,20200611,000000,13.0821,13.4375,12.4509,12.4708,4384324.6561102,0
+NOV.US,D,20200612,000000,13.23,13.23,12.0123,12.5899,5467360.4676822,0
+NOV.US,D,20200615,000000,11.8307,12.6881,11.7364,12.2644,6400922.6277947,0
+NOV.US,D,20200616,000000,13.1814,13.3481,12.6286,12.7964,4038785.297254,0
+NOV.US,D,20200617,000000,12.7576,12.7576,12.0718,12.0768,3908077.8485625,0
+NOV.US,D,20200618,000000,11.8307,12.3437,11.7215,12.0966,2949395.3364846,0
+NOV.US,D,20200619,000000,12.56,12.6087,11.5637,11.5737,9278403.0216495,0
+NOV.US,D,20200622,000000,11.4953,11.7016,11.2283,11.6431,3600607.9649409,0
+NOV.US,D,20200623,000000,11.8108,12.0471,11.6531,11.9577,3882174.5638464,0
+NOV.US,D,20200624,000000,11.7612,11.7612,10.9435,11.0318,3609009.6293888,0
+NOV.US,D,20200625,000000,10.8541,12.2345,10.7946,12.1165,8607630.1736845,0
+NOV.US,D,20200626,000000,11.9577,12.0271,11.7016,12.0172,7797656.5177535,0
+NOV.US,D,20200629,000000,12.0471,12.3437,11.7811,11.9776,3673525.5048514,0
+NOV.US,D,20200630,000000,11.8405,12.2048,11.791,12.0768,8722655.7917449,0
+NOV.US,D,20200701,000000,12.2247,12.2395,11.5787,11.6431,6284756.3663961,0
+NOV.US,D,20200702,000000,11.9776,12.3139,11.919,11.9289,5134081.0094421,0
+NOV.US,D,20200706,000000,12.2545,12.3526,12.0471,12.2148,5830555.6150316,0
+NOV.US,D,20200707,000000,12.0271,12.0471,11.4168,11.4466,7176642.7239702,0
+NOV.US,D,20200708,000000,11.5637,11.791,11.2183,11.2879,6219623.8180333,0
+NOV.US,D,20200709,000000,11.2879,11.387,10.6576,10.6765,5004350.9671447,0
+NOV.US,D,20200710,000000,10.6477,11.0814,10.5832,11.0715,4662737.3560325,0
+NOV.US,D,20200713,000000,11.2283,11.2283,10.6865,10.9038,5371359.0070668,0
+NOV.US,D,20200714,000000,10.7846,11.4119,10.6378,11.3673,4596727.1571858,0
+NOV.US,D,20200715,000000,11.7811,11.8605,11.2879,11.5537,5103545.6245261,0
+NOV.US,D,20200716,000000,11.4466,11.6134,11.1201,11.3573,4286239.4053679,0
+NOV.US,D,20200717,000000,11.3473,11.4754,11.0715,11.1995,3251543.897253,0
+NOV.US,D,20200720,000000,11.1995,11.387,11.0665,11.1599,4357472.1787928,0
+NOV.US,D,20200721,000000,11.4367,12.1998,11.397,12.0966,10657648.390601,0
+NOV.US,D,20200722,000000,11.7811,12.1165,11.6918,12.0073,6851808.2585028,0
+NOV.US,D,20200723,000000,11.8902,12.3437,11.791,12.3339,9050167.544624,0
+NOV.US,D,20200724,000000,12.3437,12.6931,12.2644,12.56,7340119.4853879,0
+NOV.US,D,20200727,000000,12.5403,12.9541,12.3526,12.8062,7622997.0180241,0
+NOV.US,D,20200728,000000,12.2545,13.0821,10.8988,11.397,16569999.821563,0
+NOV.US,D,20200729,000000,11.387,11.8208,11.1995,11.524,7364712.8440087,0
+NOV.US,D,20200730,000000,11.258,11.5051,10.9186,11.3473,8888276.801417,0
+NOV.US,D,20200731,000000,11.1599,11.387,11.1002,11.3473,7895440.4854938,0
+NOV.US,D,20200803,000000,11.3473,11.6331,11.2382,11.4267,3845260.846482,0
+NOV.US,D,20200804,000000,11.397,11.6629,11.3176,11.5835,3991205.7585677,0
+NOV.US,D,20200805,000000,11.91,12.0471,11.7016,11.8405,5190835.0689725,0
+NOV.US,D,20200806,000000,11.8405,12.0868,11.6778,11.8108,3559654.6370257,0
+NOV.US,D,20200807,000000,11.6629,11.8208,11.4953,11.8208,2526932.0791373,0
+NOV.US,D,20200810,000000,11.9002,12.3726,11.8405,12.2445,3651369.6164032,0
+NOV.US,D,20200811,000000,12.57,13.0821,12.5303,12.8648,8230026.8469227,0
+NOV.US,D,20200812,000000,13.0821,13.1814,12.708,13.0137,4946683.9898895,0
+NOV.US,D,20200813,000000,12.974,13.102,12.7764,12.8449,3889009.3551573,0
+NOV.US,D,20200814,000000,12.7278,12.9938,12.6484,12.9342,2400453.6764626,0
+NOV.US,D,20200817,000000,12.8261,12.964,12.4063,12.58,4839129.9887494,0
+NOV.US,D,20200818,000000,12.5203,12.7179,12.3526,12.3913,2759656.5721279,0
+NOV.US,D,20200819,000000,12.3913,12.6534,12.2345,12.3139,3537252.8855259,0
+NOV.US,D,20200820,000000,12.0768,12.0868,11.8208,11.8605,2897973.6837974,0
+NOV.US,D,20200821,000000,11.7414,11.7959,11.5488,11.6034,4238799.9280103,0
+NOV.US,D,20200824,000000,11.7314,12.0569,11.6728,11.9676,6159792.4398145,0
+NOV.US,D,20200825,000000,12.1453,12.2545,11.8307,11.919,2104024.4545532,0
+NOV.US,D,20200826,000000,11.8704,11.9676,11.6629,11.7414,4403642.0354735,0
+NOV.US,D,20200827,000000,11.7414,11.919,11.6431,11.9002,2499756.150838,0
+NOV.US,D,20200828,000000,11.9379,12.2247,11.8307,12.1453,2458225.4478054,0
+NOV.US,D,20200831,000000,12.1363,12.2247,11.7215,11.8307,3783928.0914308,0
+NOV.US,D,20200901,000000,11.6818,11.9874,11.6629,11.7711,3700036.3937485,0
+NOV.US,D,20200902,000000,11.7811,11.8307,11.6134,11.6728,3601496.6994148,0
+NOV.US,D,20200903,000000,11.7215,12.3239,11.6331,11.8208,4644911.2771469,0
+NOV.US,D,20200904,000000,11.9477,12.0768,11.7612,11.9776,2836910.975049,0
+NOV.US,D,20200908,000000,11.6531,11.7115,11.125,11.2382,7827668.9398668,0
+NOV.US,D,20200909,000000,11.3276,11.5141,11.1399,11.3374,3617215.8125579,0
+NOV.US,D,20200910,000000,11.3771,11.4367,10.9136,10.9921,5295423.59896,0
+NOV.US,D,20200911,000000,11.0517,11.1896,10.8839,11.0517,3561220.5025273,0
+NOV.US,D,20200914,000000,11.0318,11.2382,10.8839,11.1399,3319603.626621,0
+NOV.US,D,20200915,000000,11.1896,11.3176,10.9683,11.1599,5686759.9893774,0
+NOV.US,D,20200916,000000,11.387,11.9289,11.1796,11.7612,4066305.8368799,0
+NOV.US,D,20200917,000000,11.5438,11.6818,11.3374,11.6818,5301231.6097393,0
+NOV.US,D,20200918,000000,11.6134,11.91,11.4466,11.5737,11008749.897185,0
+NOV.US,D,20200921,000000,11.1102,11.1697,10.5197,10.6865,6260936.8718069,0
+NOV.US,D,20200922,000000,10.6576,10.9186,10.5832,10.6576,4836002.2882882,0
+NOV.US,D,20200923,000000,10.6477,10.6865,10.1643,10.2537,6015728.7831286,0
+NOV.US,D,20200924,000000,10.1545,10.341,9.8478,10.0066,4797627.4995098,0
+NOV.US,D,20200925,000000,9.86766,10.0364,9.36559,9.37551,10948976.961823,0
+NOV.US,D,20200928,000000,9.68108,9.95697,9.5729,9.66123,6572029.2048996,0
+NOV.US,D,20200929,000000,9.54313,9.56795,8.92198,9.07967,7674642.3657829,0
+NOV.US,D,20200930,000000,9.18825,9.38037,8.83326,8.9319,7183529.9123248,0
+NOV.US,D,20201001,000000,8.76428,8.80864,8.39947,8.53751,7865962.1101731,0
+NOV.US,D,20201002,000000,8.07415,8.76924,8.01501,8.5769,5767560.2614751,0
+NOV.US,D,20201005,000000,8.76428,8.94162,8.71,8.83326,3763927.5352272,0
+NOV.US,D,20201006,000000,9.04028,9.1685,8.49811,8.54734,5304800.6545312,0
+NOV.US,D,20201007,000000,8.58684,8.72488,8.46854,8.64588,3533493.3976324,0
+NOV.US,D,20201008,000000,8.74453,9.129,8.68539,9.11917,5072634.3915843,0
+NOV.US,D,20201009,000000,9.2079,9.2473,8.853,8.92198,3418157.4278511,0
+NOV.US,D,20201012,000000,8.87264,8.96148,8.62623,8.91215,3909048.2015084,0
+NOV.US,D,20201013,000000,8.84318,8.88258,8.45861,8.50794,5108173.6941842,0
+NOV.US,D,20201014,000000,8.53751,8.9713,8.51786,8.67556,8127696.4279964,0
+NOV.US,D,20201015,000000,8.46854,8.853,8.39947,8.84318,7304453.2207203,0
+NOV.US,D,20201016,000000,8.77411,8.89727,8.43886,8.47827,5725775.6343071,0
+NOV.US,D,20201019,000000,8.59667,8.92198,8.49811,8.5769,4988868.6483342,0
+NOV.US,D,20201020,000000,8.76428,9.129,8.71496,9.0107,5004545.4407882,0
+NOV.US,D,20201021,000000,8.90222,9.18825,8.853,8.88258,4822340.76675,0
+NOV.US,D,20201022,000000,8.89251,9.17832,8.77898,9.17832,4960360.6259595,0
+NOV.US,D,20201023,000000,9.22764,9.26217,8.87761,9.06002,4848788.1746134,0
+NOV.US,D,20201026,000000,8.91215,8.94659,8.68539,8.80368,5042145.3578994,0
+NOV.US,D,20201027,000000,8.9713,9.06985,8.32057,8.46854,9159987.7179088,0
+NOV.US,D,20201028,000000,8.13331,8.32057,7.87695,7.89671,8482115.0705075,0
+NOV.US,D,20201029,000000,7.72908,8.01501,7.59113,7.98543,7607584.2260601,0
+NOV.US,D,20201030,000000,7.96577,8.31075,7.8326,8.28117,6681557.1639017,0
+NOV.US,D,20201102,000000,8.46854,9.129,8.21219,8.98113,7949764.1282998,0
+NOV.US,D,20201103,000000,9.22764,9.28669,8.78392,8.94162,5061853.6998204,0
+NOV.US,D,20201104,000000,9.09953,9.14864,8.55726,8.92198,5786103.7768066,0
+NOV.US,D,20201105,000000,8.94162,9.30158,8.94162,9.1685,5791674.9932532,0
+NOV.US,D,20201106,000000,9.129,9.24233,8.76428,8.87264,4742125.9308535,0
+NOV.US,D,20201109,000000,10.1346,11.7364,10.1246,11.2977,10035492.945844,0
+NOV.US,D,20201110,000000,11.387,11.6381,10.6428,10.8541,8464612.4426039,0
+NOV.US,D,20201111,000000,10.9435,10.9921,10.351,10.5584,5302902.2693284,0
+NOV.US,D,20201112,000000,10.2824,10.7212,10.2437,10.351,4812068.9308923,0
+NOV.US,D,20201113,000000,10.4801,10.8839,10.4601,10.8243,6122292.2786135,0
+NOV.US,D,20201116,000000,11.5141,11.8902,11.3176,11.8704,5372142.947453,0
+NOV.US,D,20201117,000000,11.5835,12.0718,11.5835,12.0271,7533783.9974886,0
+NOV.US,D,20201118,000000,12.1651,12.4509,11.7612,11.7711,4784625.9791966,0
+NOV.US,D,20201119,000000,11.6134,12.1601,11.534,12.1363,4022860.6264775,0
+NOV.US,D,20201120,000000,12.0073,12.2842,11.8605,12.1363,6455994.9437459,0
+NOV.US,D,20201123,000000,12.4212,13.1317,12.304,13.092,5381102.8419446,0
+NOV.US,D,20201124,000000,13.6052,13.9504,13.4275,13.8017,7422832.2495846,0
+NOV.US,D,20201125,000000,13.3978,13.6289,13.2002,13.4076,6867321.8140125,0
+NOV.US,D,20201127,000000,13.2201,13.2796,12.698,12.964,4630382.1814796,0
+NOV.US,D,20201130,000000,12.8449,13.0037,12.0222,12.0868,34465261.950056,0
+NOV.US,D,20201201,000000,12.6584,12.8747,12.4509,12.5203,6158024.0395859,0
+NOV.US,D,20201202,000000,12.4013,13.23,12.2345,12.9342,6804840.3545394,0
+NOV.US,D,20201203,000000,13.0722,13.4572,12.9342,13.2399,5230305.1574936,0
+NOV.US,D,20201204,000000,13.5853,14.3594,13.3282,14.3444,6341396.5631197,0
+NOV.US,D,20201207,000000,14.0576,14.2502,13.7718,13.8214,5023411.3994662,0
+NOV.US,D,20201208,000000,13.5853,14.1867,13.5753,14.147,3038920.724012,0
+NOV.US,D,20201209,000000,14.2651,14.4814,13.9604,14.2353,7738153.6286939,0
+NOV.US,D,20201210,000000,13.9901,14.7832,13.9504,14.4527,6494351.5950861,0
+NOV.US,D,20201211,000000,14.2651,14.2651,13.8562,14.1172,5056011.4294354,0
+NOV.US,D,20201214,000000,14.4238,14.5022,13.4869,13.5169,5428435.5099438,0
+NOV.US,D,20201215,000000,13.6836,14.0973,13.4672,13.9107,6458924.140022,0
+NOV.US,D,20201216,000000,13.9009,13.9803,13.609,13.743,4780929.972337,0
+NOV.US,D,20201217,000000,13.8612,13.9704,13.4175,13.7331,4599712.7810476,0
+NOV.US,D,20201218,000000,13.6636,13.8214,13.4225,13.5069,6632720.096164,0
+NOV.US,D,20201221,000000,12.8161,13.3183,12.6484,13.1119,4776579.0024299,0
+NOV.US,D,20201222,000000,13.092,13.2548,12.8449,12.9045,5408204.2052201,0
+NOV.US,D,20201223,000000,13.0821,13.7033,12.9838,13.4375,5317411.2122867,0
+NOV.US,D,20201224,000000,13.4672,13.5456,13.1267,13.3084,2325349.5676085,0
+NOV.US,D,20201228,000000,13.3778,13.6289,13.23,13.3679,5013371.3197638,0
+NOV.US,D,20201229,000000,13.4572,13.5753,13.1903,13.2895,3395022.1177379,0
+NOV.US,D,20201230,000000,13.2498,13.6686,13.2002,13.624,3241574.3520326,0
+NOV.US,D,20201231,000000,13.5356,13.6636,13.4135,13.5356,2589744.0430406,0
+NOV.US,D,20210104,000000,13.624,13.9554,13.4622,13.6934,4599987.8655276,0
+NOV.US,D,20210105,000000,13.891,14.8129,13.762,14.4527,8802135.0537572,0
+NOV.US,D,20210106,000000,15.0937,15.2803,14.6799,14.8079,8582940.0820598,0
+NOV.US,D,20210107,000000,14.8476,15.1771,14.7435,14.9062,5503768.3520468,0
+NOV.US,D,20210108,000000,15.054,15.054,14.5459,14.798,4672826.8098724,0
+NOV.US,D,20210111,000000,14.3941,15.2019,14.2651,15.1434,5202532.7090032,0
+NOV.US,D,20210112,000000,15.3885,16.0009,15.1236,15.7735,4715612.01905,0
+NOV.US,D,20210113,000000,15.7041,15.7041,15.0193,15.1334,3499621.7317154,0
+NOV.US,D,20210114,000000,15.2019,15.6555,15.1434,15.3498,4516354.1225225,0
+NOV.US,D,20210115,000000,14.9945,15.1821,14.4715,14.5409,4845982.9174986,0
+NOV.US,D,20210119,000000,13.4472,13.8314,13.2796,13.6836,10143096.321122,0
+NOV.US,D,20210120,000000,13.8017,13.8512,13.2399,13.4672,4855519.1794721,0
+NOV.US,D,20210121,000000,13.4275,13.624,13.0533,13.2002,5127506.1880793,0
+NOV.US,D,20210122,000000,12.8747,13.2399,12.7964,13.2201,5103907.3656555,0
+NOV.US,D,20210125,000000,13.0335,13.0335,12.3239,12.5203,5730715.0633217,0
+NOV.US,D,20210126,000000,12.8161,12.9045,12.3913,12.441,4737922.0757232,0
+NOV.US,D,20210127,000000,12.2148,12.7179,11.9776,12.0471,5694810.996686,0
+NOV.US,D,20210128,000000,12.2742,12.56,11.9379,12.441,6149563.9322814,0
+NOV.US,D,20210129,000000,12.3139,12.6484,12.0868,12.2048,5581637.4125973,0
+NOV.US,D,20210201,000000,12.3815,12.6633,12.1363,12.4807,3632255.7794024,0
+NOV.US,D,20210202,000000,12.8548,12.9045,12.5006,12.7179,5258318.4308585,0
+NOV.US,D,20210203,000000,12.8062,13.4375,12.6584,13.4275,3909301.1180084,0
+NOV.US,D,20210204,000000,13.5356,13.614,12.964,13.5853,4742907.8559688,0
+NOV.US,D,20210205,000000,13.8413,14.137,13.0434,13.1814,8019814.9453325,0
+NOV.US,D,20210208,000000,13.2598,13.6339,13.2598,13.4572,4214324.4627381,0
+NOV.US,D,20210209,000000,13.3978,13.4572,12.9838,13.2796,5729003.0906788,0
+NOV.US,D,20210210,000000,13.3878,13.762,13.2598,13.6537,4500200.7184971,0
+NOV.US,D,20210211,000000,13.5555,13.6537,13.0821,13.4472,4705574.962254,0
+NOV.US,D,20210212,000000,13.2399,13.7718,13.1337,13.743,3389926.5052273,0
+NOV.US,D,20210216,000000,14.157,14.3742,13.891,14.3147,4375449.4029971,0
+NOV.US,D,20210217,000000,14.3742,14.4238,14.0101,14.2065,3428915.951635,0
+NOV.US,D,20210218,000000,14.0576,14.0875,13.5069,13.5069,2756393.8485152,0
+NOV.US,D,20210219,000000,13.5456,13.8959,13.4969,13.8314,2740705.9720712,0
+NOV.US,D,20210222,000000,13.9009,15.0937,13.753,14.7881,5250278.50754,0
+NOV.US,D,20210223,000000,14.935,14.9747,14.1867,14.8476,5879587.1564126,0
+NOV.US,D,20210224,000000,14.9747,15.7685,14.7186,15.6455,6889875.7184665,0
+NOV.US,D,20210225,000000,15.7239,15.7735,15.0491,15.2803,5455981.2404561,0
+NOV.US,D,20210226,000000,14.9647,15.1037,14.2502,14.8863,4794143.0960964,0
+NOV.US,D,20210301,000000,15.1721,15.5374,15.064,15.4183,4164868.7068293,0
+NOV.US,D,20210302,000000,15.3984,15.6356,14.7533,14.7881,5422006.7957224,0
+NOV.US,D,20210303,000000,14.8963,15.2713,14.793,14.8079,5741711.3890737,0
+NOV.US,D,20210304,000000,15.0441,15.4431,14.6205,15.2019,6601037.0144614,0
+NOV.US,D,20210305,000000,16.1278,17.1838,15.7735,17.0449,12988137.906681,0
+NOV.US,D,20210308,000000,17.0349,17.2523,16.494,16.7888,6669506.8514607,0
+NOV.US,D,20210309,000000,16.631,16.6707,15.8719,15.8916,5696266.0222872,0
+NOV.US,D,20210310,000000,15.8332,16.5616,15.6624,16.5238,4844848.319973,0
+NOV.US,D,20210311,000000,16.4841,16.7254,16.237,16.3651,3587159.0544844,0
+NOV.US,D,20210312,000000,16.504,16.9377,16.2569,16.4643,3061037.3146773,0
+NOV.US,D,20210315,000000,16.494,16.7501,16.3849,16.6905,3305992.4868557,0
+NOV.US,D,20210316,000000,16.2668,16.4445,14.8377,14.9647,10585315.279256,0
+NOV.US,D,20210317,000000,14.7881,15.5174,14.6799,15.5077,7076023.2700514,0
+NOV.US,D,20210318,000000,15.4084,16.099,14.8576,14.935,8466150.0943127,0
+NOV.US,D,20210319,000000,14.8963,14.945,14.4139,14.4338,9835126.6503128,0
+NOV.US,D,20210322,000000,14.2452,14.4139,14.0576,14.147,4497457.9347806,0
+NOV.US,D,20210323,000000,13.8017,13.9307,13.3382,13.4375,5282140.948354,0
+NOV.US,D,20210324,000000,13.753,13.9803,13.3382,13.3878,3894336.7238232,0
+NOV.US,D,20210325,000000,13.2101,13.3778,12.6733,13.3382,4912492.9035323,0
+NOV.US,D,20210326,000000,13.6339,13.8413,13.4225,13.8314,5482830.6948671,0
+NOV.US,D,20210329,000000,13.6339,13.8959,13.4375,13.6537,3721829.5334318,0
+NOV.US,D,20210330,000000,13.5267,13.7331,13.3978,13.4672,2690510.6117363,0
+NOV.US,D,20210331,000000,13.3978,13.609,13.2895,13.5267,2626929.8219787,0
+NOV.US,D,20210401,000000,13.5753,14.0428,13.4175,13.9901,3461340.6530346,0
+NOV.US,D,20210405,000000,13.9704,13.9704,13.5456,13.6339,2567134.7186364,0
+NOV.US,D,20210406,000000,13.5952,13.9356,13.3878,13.3878,3013899.1203217,0
+NOV.US,D,20210407,000000,13.4175,13.6439,13.2985,13.4175,3774290.0582761,0
+NOV.US,D,20210408,000000,13.2598,13.3034,12.9541,13.2002,2494817.7294588,0
+NOV.US,D,20210409,000000,13.1516,13.2598,12.7576,12.9045,3612844.6899416,0
+NOV.US,D,20210412,000000,13.0137,13.2548,12.8062,12.964,3099504.8059178,0
+NOV.US,D,20210413,000000,12.8449,12.9541,12.6286,12.8449,4291366.2545778,0
+NOV.US,D,20210414,000000,13.0632,13.9901,12.9938,13.6052,5216903.6059037,0
+NOV.US,D,20210415,000000,13.4969,13.5356,13.1516,13.2498,4112785.0376462,0
+NOV.US,D,20210416,000000,13.3183,13.3778,12.8846,13.0533,3565404.2049484,0
+NOV.US,D,20210419,000000,12.974,13.1953,12.964,13.1317,2566129.0984494,0
+NOV.US,D,20210420,000000,12.9838,13.2201,12.442,12.58,4449614.3956044,0
+NOV.US,D,20210421,000000,12.3437,12.9144,12.2048,12.8846,3215044.3180617,0
+NOV.US,D,20210422,000000,12.9045,13.2399,12.7477,12.8648,5610038.6256135,0
+NOV.US,D,20210423,000000,12.8261,13.2399,12.698,13.102,2987395.2848727,0
+NOV.US,D,20210426,000000,13.1814,13.4572,13.1119,13.2895,2997273.1352664,0
+NOV.US,D,20210427,000000,13.2399,13.4225,12.974,13.3878,6071662.6273963,0
+NOV.US,D,20210428,000000,13.4572,14.8616,13.3878,14.6699,9674945.8644779,0
+NOV.US,D,20210429,000000,14.9161,15.2218,14.8079,15.0243,8013308.6431808,0
+NOV.US,D,20210430,000000,14.8665,15.0144,14.6601,14.7385,6236052.3065388,0
+NOV.US,D,20210503,000000,14.9747,15.7735,14.9747,15.6754,5420950.7937625,0
+NOV.US,D,20210504,000000,15.6952,15.7735,15.1434,15.3398,5305376.0143776,0
+NOV.US,D,20210505,000000,15.5771,16.2072,15.5771,16.1675,3685901.2835451,0
+NOV.US,D,20210506,000000,16.1775,16.504,15.843,16.4048,4024293.4840986,0
+NOV.US,D,20210507,000000,16.0703,17.0449,15.9711,17.0052,4418865.3919713,0
+NOV.US,D,20210510,000000,17.154,17.5529,16.9079,16.9178,5162516.4820638,0
+NOV.US,D,20210511,000000,16.5238,17.0647,16.2966,16.7204,4990665.2623557,0
+NOV.US,D,20210512,000000,16.7988,17.5282,16.626,16.7104,3914227.4477621,0
+NOV.US,D,20210513,000000,16.3849,16.7888,16.0505,16.4346,4117312.3437586,0
+NOV.US,D,20210514,000000,16.6807,17.3565,16.6807,17.2622,2709782.647504,0
+NOV.US,D,20210517,000000,17.0746,17.7454,17.0449,17.6959,4183437.4130473,0
+NOV.US,D,20210518,000000,17.6573,17.7654,17.0994,17.1838,4477637.7453238,0
+NOV.US,D,20210519,000000,16.7501,16.7501,16.0842,16.2668,7556088.008349,0
+NOV.US,D,20210520,000000,16.2271,16.2866,15.6991,15.9909,4849244.6334757,0
+NOV.US,D,20210521,000000,16.2668,16.3651,15.9115,15.9413,5371609.9082958,0
+NOV.US,D,20210524,000000,16.0306,16.1675,15.7338,16.0603,4043664.2681411,0
+NOV.US,D,20210525,000000,15.9909,16.1874,15.7338,15.7636,3151259.9859416,0
+NOV.US,D,20210526,000000,15.7141,16.0653,15.6158,15.843,3173507.5692165,0
+NOV.US,D,20210527,000000,16.0009,16.232,15.9512,16.0108,3205214.8341701,0
+NOV.US,D,20210528,000000,16.2072,16.2072,15.7935,15.8916,3310802.9385317,0
+NOV.US,D,20210601,000000,16.3452,16.7401,16.3016,16.7204,4760145.475747,0
+NOV.US,D,20210602,000000,16.7988,17.548,16.5238,17.1938,4729599.0068409,0
+NOV.US,D,20210603,000000,17.025,17.4885,16.8781,17.4299,3725328.0437417,0
+NOV.US,D,20210604,000000,17.5282,17.5768,16.9278,17.41,4501680.9349846,0
+NOV.US,D,20210607,000000,17.4497,17.5778,17.1044,17.1441,2894526.5628959,0
+NOV.US,D,20210608,000000,16.9565,17.4002,16.7104,17.282,6097455.0722119,0
+NOV.US,D,20210609,000000,17.41,17.4885,16.9475,16.9475,4086111.9194404,0
+NOV.US,D,20210610,000000,17.3317,17.4002,16.4643,16.6707,3448957.8208925,0
+NOV.US,D,20210611,000000,16.9665,17.0647,16.6607,16.6905,3131119.3684093,0
+NOV.US,D,20210614,000000,16.8285,17.0052,16.4643,16.5714,3237533.7338465,0
+NOV.US,D,20210615,000000,16.5616,17.3118,16.5616,17.2622,6266541.3402237,0
+NOV.US,D,20210616,000000,17.1739,17.41,16.7988,16.9665,4016034.9038857,0
+NOV.US,D,20210617,000000,16.8781,16.9862,15.5968,15.8032,4403056.5992725,0
+NOV.US,D,20210618,000000,15.458,15.7141,15.2268,15.3885,6347889.7660104,0
+NOV.US,D,20210621,000000,15.5474,16.1328,15.4877,16.0505,2844891.4478756,0
+NOV.US,D,20210622,000000,15.9115,16.118,15.6754,16.0306,3974310.7348452,0
+NOV.US,D,20210623,000000,16.2668,16.5417,14.8179,14.8476,17824570.455309,0
+NOV.US,D,20210624,000000,14.8476,15.2069,14.7682,15.1434,7333450.9539275,0
+NOV.US,D,20210625,000000,15.1721,15.5771,15.0789,15.4381,8277859.3021089,0
+NOV.US,D,20210628,000000,15.3597,15.458,14.4238,14.5112,5439946.7374147,0
+NOV.US,D,20210629,000000,14.6699,14.9647,14.5558,14.5905,3219637.1204789,0
+NOV.US,D,20210630,000000,14.6601,15.3398,14.6601,15.1037,6646582.1371582,0
+NOV.US,D,20210701,000000,15.5274,15.6991,15.3101,15.4183,4633827.2871101,0
+NOV.US,D,20210702,000000,15.2516,15.3746,14.9747,15.3002,2418218.2895853,0
+NOV.US,D,20210706,000000,15.32,15.32,14.1867,14.3346,3692287.6770773,0
+NOV.US,D,20210707,000000,14.2353,14.5409,13.8463,14.0576,3446406.4879132,0
+NOV.US,D,20210708,000000,13.753,14.2452,13.615,13.9803,4852711.9070864,0
+NOV.US,D,20210709,000000,14.7286,14.8963,14.3047,14.8179,4189243.4085557,0
+NOV.US,D,20210712,000000,14.5211,15.0392,14.3941,14.8576,3407843.2713041,0
+NOV.US,D,20210713,000000,14.6988,14.9797,14.5112,14.6988,3397013.2054027,0
+NOV.US,D,20210714,000000,14.7782,15.1136,14.0279,14.1867,3686370.8416686,0
+NOV.US,D,20210715,000000,14.0378,14.2452,13.6052,13.6636,4456435.0800188,0
+NOV.US,D,20210716,000000,14.147,14.147,13.2895,13.4275,6754334.6424835,0
+NOV.US,D,20210719,000000,13.1317,13.2568,12.7674,13.0533,5990808.9506195,0
+NOV.US,D,20210720,000000,13.0137,13.5267,12.9045,13.358,4037350.4243619,0
+NOV.US,D,20210721,000000,13.7233,14.0328,13.621,13.8214,4211782.1984778,0
+NOV.US,D,20210722,000000,13.8017,13.8711,13.3878,13.5456,3539799.180328,0
+NOV.US,D,20210723,000000,13.5655,13.6836,13.1417,13.3778,3798515.6299548,0
+NOV.US,D,20210726,000000,13.4572,14.0576,13.4375,14.0478,4131775.9431211,0
+NOV.US,D,20210727,000000,13.9504,13.9901,13.7283,13.8612,3761596.8744131,0
+NOV.US,D,20210728,000000,13.9406,14.1271,13.3978,13.5753,8505982.9315986,0
+NOV.US,D,20210729,000000,13.8017,14.2452,13.762,14.1668,4166064.7701178,0
+NOV.US,D,20210730,000000,14.0478,14.1073,13.4772,13.614,6273909.1706918,0
+NOV.US,D,20210802,000000,13.614,14.3544,13.4572,13.4672,4352632.5056885,0
+NOV.US,D,20210803,000000,13.4275,13.5655,13.0632,13.5169,4807191.975276,0
+NOV.US,D,20210804,000000,13.1903,13.2985,12.698,12.7377,4781904.3558248,0
+NOV.US,D,20210805,000000,12.8747,13.2648,12.7477,12.974,4266775.9188633,0
+NOV.US,D,20210806,000000,13.2002,13.4175,13.0632,13.2598,2994945.4973586,0
+NOV.US,D,20210809,000000,12.8648,13.0672,12.6047,12.9838,2880418.65885,0
+NOV.US,D,20210810,000000,13.0821,13.4325,12.9938,13.2895,2791092.7831432,0
+NOV.US,D,20210811,000000,13.1516,13.8066,12.9541,13.614,4851653.8898556,0
+NOV.US,D,20210812,000000,13.5069,13.6439,13.0722,13.3878,4415956.3484044,0
+NOV.US,D,20210813,000000,13.3878,13.5456,12.969,13.0335,4241711.9944836,0
+NOV.US,D,20210816,000000,12.7576,12.8261,12.4708,12.6881,6077107.8894107,0
+NOV.US,D,20210817,000000,12.58,12.9045,12.2693,12.4311,6253491.4534086,0
+NOV.US,D,20210818,000000,12.5203,12.708,12.185,12.2048,3829001.6407334,0
+NOV.US,D,20210819,000000,11.9676,12.1363,11.6738,11.91,5186599.977143,0
+NOV.US,D,20210820,000000,11.7314,12.0916,11.7265,12.0172,4200469.4751921,0
+NOV.US,D,20210823,000000,12.4212,12.5403,12.304,12.4013,2645096.4816491,0
+NOV.US,D,20210824,000000,12.6584,13.0672,12.6087,12.9442,3836019.8216976,0
+NOV.US,D,20210825,000000,12.9342,13.1119,12.7864,13.0722,2754254.6384381,0
+NOV.US,D,20210826,000000,12.974,13.2201,12.8062,12.8648,2533433.3431116,0
+NOV.US,D,20210827,000000,13.0434,13.5853,13.0285,13.4969,3517892.177838,0
+NOV.US,D,20210830,000000,13.7331,13.7817,13.0772,13.092,2683415.8504772,0
+NOV.US,D,20210831,000000,12.9938,13.23,12.8945,12.9838,4402525.5753862,0
+NOV.US,D,20210901,000000,12.9938,13.0533,12.7179,12.7764,3666534.5300445,0
+NOV.US,D,20210902,000000,12.964,13.2796,12.9293,13.1317,4187533.4511836,0
+NOV.US,D,20210903,000000,13.0722,13.2151,12.7278,12.7674,4636526.7425017,0
+NOV.US,D,20210907,000000,12.6782,13.2101,12.6087,12.8846,6764857.3795702,0
+NOV.US,D,20210908,000000,13.0137,13.092,12.4708,12.4906,4872685.2571327,0
+NOV.US,D,20210909,000000,12.3526,12.8548,12.3139,12.5403,3922027.5538415,0
+NOV.US,D,20210910,000000,12.7576,12.9193,12.5453,12.9045,5254355.4006025,0
+NOV.US,D,20210913,000000,12.9938,13.4672,12.9938,13.2985,5888761.6772567,0
+NOV.US,D,20210914,000000,13.4275,13.5456,13.2002,13.3382,7347892.3853101,0
+NOV.US,D,20210915,000000,13.5456,14.1767,13.4772,13.7233,6508848.4464188,0
+NOV.US,D,20210916,000000,13.6736,13.7331,13.3382,13.614,4614339.6173545,0
+NOV.US,D,20210917,000000,13.5853,13.8017,13.0632,13.2002,90744368.476814,0
+NOV.US,D,20210920,000000,12.7278,13.0722,12.3963,12.7179,6659368.0234834,0
+NOV.US,D,20210921,000000,12.9144,13.0385,12.185,12.2445,5735238.3388921,0
+NOV.US,D,20210922,000000,12.56,12.7764,12.1949,12.2048,5299973.0730524,0
+NOV.US,D,20210923,000000,12.185,12.8211,12.0768,12.7179,4464256.346443,0
+NOV.US,D,20210924,000000,12.5997,12.8846,12.5353,12.7764,2906208.0807593,0
+NOV.US,D,20210927,000000,13.1516,13.5306,13.1218,13.2598,5737661.7021684,0
+NOV.US,D,20210928,000000,13.5169,13.624,13.2002,13.2498,5827823.9153052,0
+NOV.US,D,20210929,000000,13.1317,13.2985,13.0235,13.1814,2792228.3883042,0
+NOV.US,D,20210930,000000,13.1615,13.2648,12.8846,12.9243,3862903.5357142,0
+NOV.US,D,20211001,000000,12.9838,13.358,12.8846,13.2895,3738994.603457,0
+NOV.US,D,20211004,000000,13.5267,13.8711,13.4275,13.4969,6076282.6359707,0
+NOV.US,D,20211005,000000,13.6934,14.0775,13.5169,13.9901,6414023.9040183,0
+NOV.US,D,20211006,000000,13.6488,13.891,13.2796,13.5169,5463073.9864442,0
+NOV.US,D,20211007,000000,13.614,13.9991,13.5555,13.8711,2994533.3744564,0
+NOV.US,D,20211008,000000,14.0478,14.4765,14.0478,14.4139,3239269.8897404,0
+NOV.US,D,20211011,000000,14.6105,14.9062,14.3147,14.3247,3960380.1746399,0
+NOV.US,D,20211012,000000,14.2452,14.5361,14.1767,14.3444,3583118.4362983,0
+NOV.US,D,20211013,000000,14.1668,14.3296,13.9901,14.2164,2353041.4052624,0
+NOV.US,D,20211014,000000,14.4527,14.5708,14.275,14.4139,2648941.6185564,0
+NOV.US,D,20211015,000000,14.6601,14.8813,14.5509,14.7782,2767070.753827,0
+NOV.US,D,20211018,000000,14.7186,15.0739,14.5419,14.7186,3518239.8120709,0
+NOV.US,D,20211019,000000,14.8079,15.192,14.5062,15.1334,5544267.2363703,0
+NOV.US,D,20211020,000000,15.0243,15.2803,14.9062,15.2803,2980989.7462668,0
+NOV.US,D,20211021,000000,15.1236,15.1484,14.3444,14.5409,4477236.7064117,0
+NOV.US,D,20211022,000000,14.5211,14.7186,14.3841,14.6799,2652630.5719678,0
+NOV.US,D,20211025,000000,14.8763,15.0094,14.3881,14.4527,4030383.6328061,0
+NOV.US,D,20211026,000000,14.5211,14.7782,14.3444,14.3941,3788936.0396567,0
+NOV.US,D,20211027,000000,14.3444,15.6257,14.0576,14.4428,6570401.8736352,0
+NOV.US,D,20211028,000000,14.3047,14.5658,14.1608,14.5311,3947452.211715,0
+NOV.US,D,20211029,000000,14.5112,14.6005,13.8115,13.8214,4140066.7676687,0
+NOV.US,D,20211101,000000,13.9991,14.5409,13.9991,14.1767,4737767.9074981,0
+NOV.US,D,20211102,000000,14.0189,14.2651,13.9307,14.2452,2501948.7655944,0
+NOV.US,D,20211103,000000,14.0279,14.5162,13.9901,14.3544,3810539.7438739,0
+NOV.US,D,20211104,000000,14.7881,15.1721,14.1222,14.5012,5910809.748711,0
+NOV.US,D,20211105,000000,14.7881,14.945,14.4428,14.4527,2537102.1438139,0
+NOV.US,D,20211108,000000,14.6005,14.9111,14.4715,14.6799,3782559.7224791,0
+NOV.US,D,20211109,000000,14.6799,14.7483,14.2164,14.7385,2875286.7714628,0
+NOV.US,D,20211110,000000,14.6402,14.7474,13.9257,13.9504,2582978.7785762,0
+NOV.US,D,20211111,000000,13.9207,14.0527,13.7331,13.7817,2815860.4626982,0
+NOV.US,D,20211112,000000,13.6836,13.7917,13.4969,13.5655,2839857.3011279,0
+NOV.US,D,20211115,000000,13.5069,13.5069,13.1714,13.1903,5440947.3194244,0
+NOV.US,D,20211116,000000,13.23,13.5655,13.1218,13.3183,4848269.2423525,0
+NOV.US,D,20211117,000000,13.0434,13.1615,12.56,12.6384,4428349.256901,0
+NOV.US,D,20211118,000000,12.7674,12.7864,12.1949,12.3913,5180523.9353319,0
+NOV.US,D,20211119,000000,12.0271,12.1363,11.6918,11.8605,7889302.9779197,0
+NOV.US,D,20211122,000000,11.8405,12.1165,11.7414,11.919,4976645.0225945,0
+NOV.US,D,20211123,000000,12.1949,12.969,12.1949,12.7377,6352653.8664553,0
+NOV.US,D,20211124,000000,12.5899,12.8925,12.58,12.6881,3435684.2390058,0
+NOV.US,D,20211126,000000,11.8108,12.3437,11.7811,12.3139,4131606.6603642,0
+NOV.US,D,20211129,000000,12.6782,12.7674,12.2395,12.2742,5770284.9077532,0
+NOV.US,D,20211130,000000,11.9726,12.1066,11.6868,11.7513,5644190.4141879,0
+NOV.US,D,20211201,000000,12.1264,12.2495,11.5141,11.5637,7333919.5044155,0
+NOV.US,D,20211202,000000,11.5637,12.1978,11.3463,12.0688,4633855.5009028,0
+NOV.US,D,20211203,000000,12.307,12.3169,11.6629,11.7423,3696044.1420644,0
+NOV.US,D,20211206,000000,12.0093,12.4846,11.8714,12.2772,3300561.3317377,0
+NOV.US,D,20211207,000000,12.4649,12.97,12.4053,12.9005,4842546.8805872,0
+NOV.US,D,20211208,000000,12.96,13.2369,12.8558,13.2271,4160145.9194382,0
+NOV.US,D,20211209,000000,13.1287,13.4255,12.9898,13.3858,3960439.6251319,0
+NOV.US,D,20211210,000000,13.6925,13.8214,13.2716,13.5346,4062780.1204128,0
+NOV.US,D,20211213,000000,13.2568,13.3908,12.9303,12.9402,3554895.5747582,0
+NOV.US,D,20211214,000000,13.3262,13.7223,13.094,13.2369,6372561.7201969,0
+NOV.US,D,20211215,000000,13.1287,13.2271,12.5144,13.0494,4237265.299208,0
+NOV.US,D,20211216,000000,13.2766,13.5296,13.0345,13.0692,3372780.5802758,0
+NOV.US,D,20211217,000000,12.9203,13.1834,12.5144,13.1287,8124135.4442882,0
+NOV.US,D,20211220,000000,12.6931,12.9848,12.3369,12.6831,3043310.991702,0
+NOV.US,D,20211221,000000,12.8311,13.361,12.8261,13.2766,2507064.5308141,0
+NOV.US,D,20211222,000000,13.1784,13.5049,12.9997,13.4056,1727890.2602889,0
+NOV.US,D,20211223,000000,13.4355,13.6042,13.3659,13.3858,1847612.4672185,0
+NOV.US,D,20211227,000000,13.3858,13.5416,13.094,13.4752,2002245.2122223,0
+NOV.US,D,20211228,000000,13.4949,13.752,13.3312,13.5247,1626281.3083505,0
+NOV.US,D,20211229,000000,13.5346,13.7223,13.3511,13.5247,2427766.6431842,0
+NOV.US,D,20211230,000000,13.5049,13.7023,13.2965,13.3758,2346612.691041,0
+NOV.US,D,20211231,000000,13.3659,13.5545,13.2618,13.4155,1628360.0603001,0
+NOV.US,D,20220103,000000,13.5645,14.3018,13.485,14.2472,3147958.9721816,0
+NOV.US,D,20220104,000000,14.4645,15.064,14.3762,14.6233,3840768.8076107,0
+NOV.US,D,20220105,000000,14.7226,15.0491,14.4546,14.4645,3105283.5952689,0
+NOV.US,D,20220106,000000,14.93,15.0491,14.6135,14.6233,2729716.6997674,0
+NOV.US,D,20220107,000000,14.6532,14.9697,14.5042,14.93,2287634.780055,0
+NOV.US,D,20220110,000000,14.9597,15.0689,14.7325,15.059,2708941.2718966,0
+NOV.US,D,20220111,000000,15.1384,15.8312,14.9747,15.8112,3801050.8407669,0
+NOV.US,D,20220112,000000,15.7616,15.9552,15.4748,15.6832,3270904.604941,0
+NOV.US,D,20220113,000000,15.7815,16.2767,15.6832,16.0495,4484108.7802344,0
+NOV.US,D,20220114,000000,15.9602,16.3759,15.9602,16.3561,4839697.2875123,0
+NOV.US,D,20220118,000000,16.515,16.5933,15.9552,16.1378,3539709.5007722,0
+NOV.US,D,20220119,000000,16.3958,16.3958,15.8014,16.0495,2979030.9029367,0
+NOV.US,D,20220120,000000,15.8609,16.5297,15.8312,15.9105,2996561.7446331,0
+NOV.US,D,20220121,000000,15.7616,15.7915,15.1979,15.2773,3905882.2108997,0
+NOV.US,D,20220124,000000,14.7523,15.465,14.5241,15.4252,4463744.4676304,0
+NOV.US,D,20220125,000000,15.326,16.4653,14.9597,16.3859,5387374.3650346,0
+NOV.US,D,20220126,000000,16.633,16.8215,16.109,16.366,4557247.9999456,0
+NOV.US,D,20220127,000000,16.6528,17.0289,16.0793,16.4356,6284949.8324039,0
+NOV.US,D,20220128,000000,16.1874,16.9595,16.1874,16.6033,5893266.815389,0
+NOV.US,D,20220131,000000,16.4454,16.6528,15.9204,16.2569,4359982.1987184,0
+NOV.US,D,20220201,000000,16.2072,17.0786,16.1477,17.0389,7764160.6998622,0
+NOV.US,D,20220202,000000,16.9892,17.4052,16.8811,17.3267,5289997.4820192,0
+NOV.US,D,20220203,000000,17.3168,17.5292,17.0489,17.4845,6281752.605096,0
+NOV.US,D,20220204,000000,16.2569,16.8612,15.8014,16.0495,15328624.174138,0
+NOV.US,D,20220207,000000,15.4153,15.9701,15.2565,15.7518,6276501.816725,0
+NOV.US,D,20220208,000000,15.3954,15.7418,15.1583,15.5641,6115226.7387828,0
+NOV.US,D,20220209,000000,15.6832,16.1775,15.5841,16.109,3326713.5024118,0
+NOV.US,D,20220210,000000,15.9602,16.6131,15.8509,16.1874,4705938.7186542,0
+NOV.US,D,20220211,000000,16.2668,17.1679,16.109,17.0786,4152799.2493146,0
+NOV.US,D,20220214,000000,16.9505,17.0885,16.3759,16.5437,4521553.5214852,0
+NOV.US,D,20220215,000000,16.099,16.6925,15.9602,16.5635,4419028.6289155,0
+NOV.US,D,20220216,000000,16.7918,17.287,16.7224,16.9992,3208857.4363503,0
+NOV.US,D,20220217,000000,16.8514,17.0885,16.643,16.9407,3678007.4673681,0
+NOV.US,D,20220218,000000,16.6827,17.1332,16.6131,17.0687,4194061.9213154,0
+NOV.US,D,20220222,000000,17.4349,17.5391,16.8712,17.2473,7072856.2718071,0
+NOV.US,D,20220223,000000,16.7818,17.2573,16.7818,16.9892,5447883.8819165,0
+NOV.US,D,20220224,000000,17.2573,17.3952,16.1378,16.6131,11086434.560446,0
+NOV.US,D,20220225,000000,16.6827,16.9992,16.5734,16.7621,5767114.8866026,0
+NOV.US,D,20220228,000000,16.633,17.1729,16.4553,16.9794,5366262.3869208,0
+NOV.US,D,20220301,000000,17.1778,17.287,15.5841,16.0593,6199726.0406463,0
+NOV.US,D,20220302,000000,16.3164,16.9357,16.2172,16.8215,4344472.6737505,0
+NOV.US,D,20220303,000000,16.5933,16.9009,16.2519,16.8712,4253080.1377197,0
+NOV.US,D,20220304,000000,16.7224,18.1882,16.633,18.1385,6553568.3156756,0
+NOV.US,D,20220307,000000,18.2566,22.4447,18.1088,20.9799,21236428.146277,0
+NOV.US,D,20220308,000000,21.8511,23.8211,20.4548,21.742,17335432.967348,0
+NOV.US,D,20220309,000000,20.9996,21.5633,20.1879,20.9302,9714393.785019,0
+NOV.US,D,20220310,000000,21.2875,21.9028,20.7317,21.744,6528708.9412938,0
+NOV.US,D,20220311,000000,20.9996,21.3767,20.2157,20.9898,6304791.1822054,0
+NOV.US,D,20220314,000000,20.5332,20.5841,19.2927,19.6401,5477850.9604342,0
+NOV.US,D,20220315,000000,18.8759,19.6648,18.7171,19.1736,5926837.1983041,0
+NOV.US,D,20220316,000000,19.253,19.3125,18.3896,18.6079,6939636.7879191,0
+NOV.US,D,20220317,000000,19.0347,19.6004,18.5285,19.2133,6311674.3400182,0
+NOV.US,D,20220318,000000,18.9354,19.2232,18.7469,19.1835,7536196.2767748,0
+NOV.US,D,20220321,000000,19.7492,20.2554,19.4514,19.6202,3409452.4651303,0
+NOV.US,D,20220322,000000,19.4812,19.7392,19.1286,19.382,3883589.2840293,0
+NOV.US,D,20220323,000000,19.7789,20.166,19.253,19.4317,3270134.7714511,0
+NOV.US,D,20220324,000000,19.5606,19.9378,19.2431,19.3919,4024143.3464153,0
+NOV.US,D,20220325,000000,19.2431,19.908,19.1339,19.7989,3093426.7488359,0
+NOV.US,D,20220328,000000,19.2331,19.3026,18.7666,19.0148,3010310.9304561,0
+NOV.US,D,20220329,000000,18.6675,19.5209,18.4491,19.5111,2970707.8340545,0
+NOV.US,D,20220330,000000,19.7392,19.9279,19.4019,19.6897,2889619.378216,0
+NOV.US,D,20220331,000000,19.3919,20.037,19.2331,19.4614,3287493.3074843,0
+NOV.US,D,20220401,000000,19.7492,20.3348,19.6004,20.0667,3112133.5011116,0
+NOV.US,D,20220404,000000,20.3546,20.439,19.65,19.9873,3585886.410901,0
+NOV.US,D,20220405,000000,19.9179,20.3943,19.2232,19.2232,3679879.6540488,0
+NOV.US,D,20220406,000000,19.4911,19.5508,18.8857,19.124,3934539.3633222,0
+NOV.US,D,20220407,000000,19.2331,19.4714,18.6972,19.2232,3177072.5834664,0
+NOV.US,D,20220408,000000,19.5904,20.3198,19.382,20.2157,3144997.5315708,0
+NOV.US,D,20220411,000000,20.0569,20.1363,19.2431,19.263,3773234.0563163,0
+NOV.US,D,20220412,000000,19.5308,20.1313,19.2232,19.4514,4651958.6795394,0
+NOV.US,D,20220413,000000,19.8186,20.047,18.9801,19.7889,4610607.3356184,0
+NOV.US,D,20220414,000000,19.8088,20.6424,19.4317,20.4042,6111858.2134471,0
+NOV.US,D,20220418,000000,20.6424,21.208,20.2752,21.0493,3780815.5055014,0
+NOV.US,D,20220419,000000,20.8408,21.2378,20.1164,20.2057,3963614.6844597,0
+NOV.US,D,20220420,000000,20.1065,20.2454,18.99,19.9775,4956085.2287117,0
+NOV.US,D,20220421,000000,20.2454,20.2901,19.0247,19.3026,3387541.4320984,0
+NOV.US,D,20220422,000000,19.2034,19.8336,18.8213,18.8759,3529670.4287052,0
+NOV.US,D,20220425,000000,18.1018,18.3052,17.2681,18.2407,5904471.7216808,0
+NOV.US,D,20220426,000000,18.3399,19.0247,18.0125,18.3698,4688941.9237504,0
+NOV.US,D,20220427,000000,18.5881,18.6576,18.1613,18.3896,4324590.0108954,0
+NOV.US,D,20220428,000000,18.469,18.7617,17.7544,18.4789,5220963.3691635,0
+NOV.US,D,20220429,000000,19.253,19.7095,17.8637,17.9926,7175014.3850702,0
+NOV.US,D,20220502,000000,17.9926,18.5979,17.7644,18.4789,4017359.9445128,0
+NOV.US,D,20220503,000000,18.6476,18.9652,18.3003,18.4988,3670769.621874,0
+NOV.US,D,20220504,000000,18.856,19.3225,18.2606,19.1835,3215396.990472,0
+NOV.US,D,20220505,000000,19.3622,19.4019,18.2606,18.6476,2936277.9380938,0
+NOV.US,D,20220506,000000,18.9255,18.9354,18.3499,18.8363,2710836.6341929,0
+NOV.US,D,20220509,000000,18.3003,18.4095,16.8514,17.0002,4134269.8408794,0
+NOV.US,D,20220510,000000,17.2583,17.5659,16.643,16.9208,3012315.1173818,0
+NOV.US,D,20220511,000000,17.1986,17.8437,16.9852,17.0102,2798936.2175474,0
+NOV.US,D,20220512,000000,16.9308,17.1292,16.514,16.9407,3747159.4735723,0
+NOV.US,D,20220513,000000,17.2285,17.7247,17.1986,17.5262,2944870.0456432,0
+NOV.US,D,20220516,000000,17.7047,18.3301,17.5659,18.2109,2512274.0061313,0
+NOV.US,D,20220517,000000,18.3796,18.9354,18.1912,18.7766,2857796.2351848,0
+NOV.US,D,20220518,000000,18.9553,19.0148,17.9529,18.2804,2732224.7044222,0
+NOV.US,D,20220519,000000,17.7644,18.3995,17.695,17.7843,3910455.8682431,0
+NOV.US,D,20220520,000000,17.8834,18.1912,17.546,17.8934,2254902.7498408,0
+NOV.US,D,20220523,000000,18.1217,18.7569,17.9529,18.6675,2370036.1848952,0
+NOV.US,D,20220524,000000,18.469,18.985,18.2804,18.9751,2542230.0006591,0
+NOV.US,D,20220525,000000,19.0446,19.235,18.7319,19.0347,2062207.5830506,0
+NOV.US,D,20220526,000000,19.1538,19.7592,19.1041,19.6301,2683342.2930889,0
+NOV.US,D,20220527,000000,19.3324,20.0073,19.2828,19.9676,2195449.2349188,0
+NOV.US,D,20220531,000000,20.166,20.3735,19.4812,19.8485,4579008.8952943,0
+NOV.US,D,20220601,000000,20.0966,20.3546,19.65,20.1263,3501652.1171631,0
+NOV.US,D,20220602,000000,20.0667,20.2653,19.7195,20.027,2735692.9856683,0
+NOV.US,D,20220603,000000,20.1263,20.9549,19.898,20.8508,3763051.9000143,0
+NOV.US,D,20220606,000000,21.0493,21.2031,20.8012,20.8905,2884700.1019105,0
+NOV.US,D,20220607,000000,20.8408,21.4562,20.6921,21.4562,2779927.1746343,0
+NOV.US,D,20220608,000000,21.615,21.7043,21.0393,21.0989,3338381.9210143,0
+NOV.US,D,20220609,000000,20.7806,20.9696,20.4424,20.4623,1754303.1876734,0
+NOV.US,D,20220610,000000,20.0743,20.323,19.5968,19.8952,4093815.7512871,0
+NOV.US,D,20220613,000000,19.189,19.2685,17.9853,18.2241,4707281.1345711,0
+NOV.US,D,20220614,000000,18.5126,18.7711,17.6669,18.0052,4268239.3970165,0
+NOV.US,D,20220615,000000,18.0649,18.2041,17.3586,17.6669,4037096.6518731,0
+NOV.US,D,20220616,000000,17.0801,17.3288,16.8314,17.1795,5491945.2713273,0
+NOV.US,D,20220617,000000,17.1497,17.2293,16.2693,16.3837,8930222.2554063,0
+NOV.US,D,20220621,000000,16.9309,17.3536,16.6424,17.0203,2954695.9459211,0
+NOV.US,D,20220622,000000,16.0853,16.7468,16.0356,16.3738,5124804.1552766,0
+NOV.US,D,20220623,000000,16.3837,16.4832,15.3094,15.5182,10167504.242538,0
+NOV.US,D,20220624,000000,15.7172,16.3439,15.5084,16.145,6465159.0469532,0
+NOV.US,D,20220627,000000,16.3539,16.6424,16.135,16.6026,3251969.0876449,0
+NOV.US,D,20220628,000000,17.0203,17.3436,16.8065,17.2293,6715443.0556453,0
+NOV.US,D,20220629,000000,17.3288,17.5775,16.8214,16.9607,3491931.0284771,0
+NOV.US,D,20220630,000000,16.4633,17.0453,16.3688,16.8214,3220551.5197814,0
+NOV.US,D,20220701,000000,17.0303,17.0601,16.0455,16.8115,2575112.6567208,0
+NOV.US,D,20220705,000000,16.3539,16.3639,15.3591,15.9063,4509474.0041821,0
+NOV.US,D,20220706,000000,15.7172,16.125,15.1851,15.8764,4606006.650303,0
+NOV.US,D,20220707,000000,16.3241,16.6026,16.2046,16.4135,4127978.6996848,0
+NOV.US,D,20220708,000000,16.6225,16.6722,16.2246,16.5031,3798308.8613389,0
+NOV.US,D,20220711,000000,16.2046,16.334,15.7969,15.8863,2616648.2235137,0
+NOV.US,D,20220712,000000,15.3094,15.5282,14.812,14.9414,5246768.0122192,0
+NOV.US,D,20220713,000000,14.6529,15.0607,14.5633,14.6627,3575048.4042836,0
+NOV.US,D,20220714,000000,14.1256,14.3346,13.9068,14.0261,6240577.6708126,0
+NOV.US,D,20220715,000000,14.255,14.3842,13.9068,14.1256,5980492.3218759,0
+NOV.US,D,20220718,000000,14.4837,14.7687,14.4191,14.4937,3854179.5165307,0
+NOV.US,D,20220719,000000,14.5036,15.0806,14.434,15.0209,2811046.4980288,0
+NOV.US,D,20220720,000000,14.7225,15.1303,14.3942,15.0607,3521702.976445,0
+NOV.US,D,20220721,000000,14.5533,14.822,14.1853,14.8021,3722854.6257052,0
+NOV.US,D,20220722,000000,14.991,15.2199,14.6031,14.7026,3235473.6833293,0
+NOV.US,D,20220725,000000,14.9712,15.3989,14.7523,15.389,2222791.1671201,0
+NOV.US,D,20220726,000000,15.5382,15.8465,15.0806,15.1502,2912637.6409818,0
+NOV.US,D,20220727,000000,15.389,15.8167,15.0955,15.5978,4455960.6969773,0
+NOV.US,D,20220728,000000,15.8067,16.9557,15.5282,16.8314,7852375.4029218,0
+NOV.US,D,20220729,000000,17.4879,18.5424,17.2193,18.5126,7906823.6071961,0
+NOV.US,D,20220801,000000,18.1743,18.2141,17.6073,17.9356,3639587.4653145,0
+NOV.US,D,20220802,000000,17.9058,18.1097,17.7366,17.9853,5145651.3546607,0
+NOV.US,D,20220803,000000,18.1445,18.177,17.6669,17.846,3801914.7492833,0
+NOV.US,D,20220804,000000,17.7665,17.8212,17.1298,17.2193,3886851.6559455,0
+NOV.US,D,20220805,000000,16.9507,17.7316,16.9109,17.1994,2957287.5208084,0
+NOV.US,D,20220808,000000,17.1099,17.5078,17.1099,17.279,2046936.0230823,0
+NOV.US,D,20220809,000000,17.5277,17.9356,17.3785,17.4879,2184469.4346618,0
+NOV.US,D,20220810,000000,17.5377,17.9256,17.1596,17.6769,1980911.1793968,0
+NOV.US,D,20220811,000000,18.1245,18.4976,17.9952,18.3335,2808444.8704849,0
+NOV.US,D,20220812,000000,18.2937,18.5324,17.9455,18.5224,2245171.396645,0
+NOV.US,D,20220815,000000,17.7764,17.8857,17.4879,17.8261,2488441.6667845,0
+NOV.US,D,20220816,000000,17.9156,18.1693,17.3586,17.4183,2620607.9649726,0
+NOV.US,D,20220817,000000,17.3188,17.7714,17.1497,17.4581,2310309.5960129,0
+NOV.US,D,20220818,000000,17.7167,18.045,17.6321,17.7665,5040898.6511879,0
+NOV.US,D,20220819,000000,17.5874,17.9306,17.3288,17.8162,2464694.2759536,0
+NOV.US,D,20220822,000000,17.5476,17.8013,17.2094,17.4879,2457007.0094048,0
+NOV.US,D,20220823,000000,17.9256,18.6916,17.8958,18.2539,3245358.4606244,0
+NOV.US,D,20220824,000000,18.2837,18.8359,18.2439,18.7115,2494152.5810338,0
+NOV.US,D,20220825,000000,18.8407,19.0696,18.6418,18.8707,2583822.2784521,0
+NOV.US,D,20220826,000000,18.7513,19,18.3733,18.5622,1807905.9635225,0
+NOV.US,D,20220829,000000,18.4728,19.0049,18.3832,18.7313,2252000.166315,0
+NOV.US,D,20220830,000000,18.3932,18.3932,17.7963,17.8958,2296989.8259368,0
+NOV.US,D,20220831,000000,17.3686,18.0549,17.2989,17.5775,2974792.2118526,0
+NOV.US,D,20220901,000000,17.2989,17.3387,16.8164,16.9707,2190141.14355,0
+NOV.US,D,20220902,000000,17.3785,17.7366,17.2293,17.6271,2299713.0906263,0
+NOV.US,D,20220906,000000,17.8361,17.856,17.0154,17.1994,2082229.8953542,0
+NOV.US,D,20220907,000000,16.7916,17.2392,16.523,17.1895,2139941.1919807,0
+NOV.US,D,20220908,000000,17.269,17.2989,16.8712,16.9209,3836348.114145,0
+NOV.US,D,20220909,000000,17.3486,17.5377,17.269,17.4282,2814711.6966476,0
+NOV.US,D,20220912,000000,17.6471,17.8808,17.3884,17.6968,2168332.9101891,0
+NOV.US,D,20220913,000000,17.3686,17.6371,16.901,17.0203,2509773.4042197,0
+NOV.US,D,20220914,000000,17.1397,17.866,17.1298,17.856,2922177.6121533,0
+NOV.US,D,20220915,000000,17.5068,17.6265,17.0679,17.5467,2756016.2001018,0
+NOV.US,D,20220916,000000,17.3971,17.452,16.5642,17.0779,6264103.0574754,0
+NOV.US,D,20220919,000000,16.5292,17.2176,16.3896,17.1078,2465222.0152006,0
+NOV.US,D,20220920,000000,16.9682,17.038,16.5492,16.6091,2533701.4348235,0
+NOV.US,D,20220921,000000,16.8185,17.048,16.3896,16.3996,2028138.0423361,0
+NOV.US,D,20220922,000000,16.7487,16.8385,16.3297,16.5592,2582678.8909362,0
+NOV.US,D,20220923,000000,15.7611,15.801,14.9332,15.1427,3536346.359345,0
+NOV.US,D,20220926,000000,15.023,15.2973,14.604,14.6439,3463823.9964284,0
+NOV.US,D,20220927,000000,14.9531,15.3721,14.7736,14.8135,4103857.1063668,0
+NOV.US,D,20220928,000000,15.0629,15.2624,14.8783,15.1726,6594744.2428683,0
+NOV.US,D,20220929,000000,14.9531,15.806,14.584,15.7013,6293469.2813403,0
+NOV.US,D,20220930,000000,16.1701,16.4295,15.7013,16.1402,5276552.2557344,0
+NOV.US,D,20221003,000000,16.8684,17.1677,16.6988,17.1078,3324914.3593523,0
+NOV.US,D,20221004,000000,17.3672,17.5517,17.0978,17.5168,5001464.700024,0
+NOV.US,D,20221005,000000,17.3871,18.4695,17.3871,18.3946,3040367.5393424,0
+NOV.US,D,20221006,000000,18.2051,19.2226,18.1552,18.9233,3867218.111799,0
+NOV.US,D,20221007,000000,18.9333,19.0231,18.3148,18.4345,2333315.6019902,0
+NOV.US,D,20221010,000000,18.3148,18.6939,17.9557,17.9557,2191312.356433,0
+NOV.US,D,20221011,000000,17.6265,18.2949,17.5068,17.846,2274846.8026826,0
+NOV.US,D,20221012,000000,17.836,17.9258,17.427,17.846,2850457.4708086,0
+NOV.US,D,20221013,000000,17.7063,18.8236,17.7063,18.6939,2404123.7489306,0
+NOV.US,D,20221014,000000,18.4046,18.644,17.7462,17.836,1733461.3086185,0
+NOV.US,D,20221017,000000,18.235,18.5543,17.8959,17.9857,2407691.5235853,0
+NOV.US,D,20221018,000000,18.1552,18.4345,17.7014,18.0355,5639789.6087791,0
+NOV.US,D,20221019,000000,18.2251,19.5418,18.1054,19.5318,4137249.2316122,0
+NOV.US,D,20221020,000000,19.7314,20.1254,19.3922,19.9408,5105637.9056417,0
+NOV.US,D,20221021,000000,20.2201,21.7214,20.0306,21.6067,6939658.531811,0
+NOV.US,D,20221024,000000,21.5768,22.2053,21.4371,21.9958,5403589.694093,0
+NOV.US,D,20221025,000000,21.9459,22.4447,21.9359,22.2352,3588047.5141756,0
+NOV.US,D,20221026,000000,22.4447,22.9035,22.2551,22.3848,3573032.5861682,0
+NOV.US,D,20221027,000000,22.7739,23.0881,22.3898,22.5644,5602370.5796877,0
+NOV.US,D,20221028,000000,22.4048,22.4945,21.2376,21.5269,8233355.2748628,0
+NOV.US,D,20221031,000000,21.4471,22.8336,21.3773,22.3449,6948643.6299369,0
+NOV.US,D,20221101,000000,22.714,23.0033,22.2252,22.4447,4639008.2675908,0
+NOV.US,D,20221102,000000,22.2651,22.5344,21.7165,21.7863,4748932.6176856,0
+NOV.US,D,20221103,000000,21.3972,22.7938,21.2476,22.7639,3907498.1773795,0
+NOV.US,D,20221104,000000,23.2527,23.7597,22.8237,23.1629,4163915.8159308,0
+NOV.US,D,20221107,000000,23.542,24.1904,23.3025,23.8811,3625749.2385332,0
+NOV.US,D,20221108,000000,23.7614,24.0856,23.3824,23.6617,2546153.0585903,0
+NOV.US,D,20221109,000000,23.3424,23.3424,22.4546,22.4746,2847041.0684418,0
+NOV.US,D,20221110,000000,22.9335,23.0432,22.4746,22.8337,2928447.2804706,0
+NOV.US,D,20221111,000000,23.5719,23.6617,23.2028,23.512,2774800.398326,0
+NOV.US,D,20221114,000000,23.5519,23.7814,23.103,23.1429,1970933.3520028,0
+NOV.US,D,20221115,000000,23.1729,23.6617,22.8736,23.6118,2723098.24103,0
+NOV.US,D,20221116,000000,23.4123,23.4721,23.0033,23.0731,1990334.0664991,0
+NOV.US,D,20221117,000000,22.5743,22.9734,22.5245,22.9235,2850730.14142,0
+NOV.US,D,20221118,000000,22.4347,22.6641,21.9715,22.5943,2775611.3929019,0
+NOV.US,D,20221121,000000,21.9359,22.2551,20.9932,22.2152,3372687.8544197,0
+NOV.US,D,20221122,000000,22.6641,23.0033,22.4846,22.8936,2937255.9446715,0
+NOV.US,D,20221123,000000,22.3649,22.6442,22.0656,22.4048,1744835.2819909,0
+NOV.US,D,20221125,000000,22.3848,22.4945,22.1454,22.1654,1147957.3086387,0
+NOV.US,D,20221128,000000,21.497,22.1055,21.4272,21.7264,1874430.009797,0
+NOV.US,D,20221129,000000,22.0357,22.1953,21.7663,22.0855,1604139.2514237,0
+NOV.US,D,20221130,000000,22.5045,22.5743,21.9808,22.4048,2577503.1616464,0
+NOV.US,D,20221201,000000,22.7439,23.0631,22.1654,22.1953,2218929.2780297,0
+NOV.US,D,20221202,000000,21.9958,22.6641,21.9958,22.4945,1681917.5408688,0
+NOV.US,D,20221205,000000,22.8736,22.9235,21.088,21.2376,1684603.1458983,0
+NOV.US,D,20221206,000000,21.0282,21.5868,20.8037,20.9284,1816251.9254795,0
+NOV.US,D,20221207,000000,21.0481,21.1678,20.2551,20.28,2582110.4930072,0
+NOV.US,D,20221208,000000,20.72,21,20.175,20.31,1920764,0
+NOV.US,D,20221209,000000,20.38,20.545,19.22,19.26,2856969,0
+NOV.US,D,20221212,000000,19.4,20.145,19.175,19.99,2235746,0
+NOV.US,D,20221213,000000,20.43,20.74,20.315,20.65,2229548,0
+NOV.US,D,20221214,000000,20.64,20.83,20.21,20.25,3529255,0
+NOV.US,D,20221215,000000,19.99,20.365,19.96,20.3,3204830,0
+NOV.US,D,20221216,000000,19.71,19.87,19.42,19.85,10791313,0
+NOV.US,D,20221219,000000,20.13,20.19,19.345,19.59,2698390,0
+NOV.US,D,20221220,000000,19.66,20.235,19.62,20.11,3933406,0
+NOV.US,D,20221221,000000,20.49,20.71,20.08,20.48,2684283,0
+NOV.US,D,20221222,000000,20.54,20.69,19.57,19.98,1972299,0
+NOV.US,D,20221223,000000,20.33,20.73,20.07,20.72,2373492,0
+NOV.US,D,20221227,000000,20.73,20.9873,20.55,20.83,1867653,0
+NOV.US,D,20221228,000000,20.75,20.75,20.0789,20.13,1463455,0
+NOV.US,D,20221229,000000,20.13,20.78,20.04,20.69,1476917,0
+NOV.US,D,20221230,000000,20.51,20.965,20.47,20.89,1274328,0
+NOV.US,D,20230103,000000,20.58,20.945,19.67,19.85,1873223,0
+NOV.US,D,20230104,000000,19.74,20.265,19.51,20.16,2572986,0
+NOV.US,D,20230105,000000,20.18,20.6,20.07,20.49,2230333,0
+NOV.US,D,20230106,000000,20.84,21.77,20.84,21.75,3292152,0
+NOV.US,D,20230109,000000,22.08,23.07,22.08,22.87,6719791,0
+NOV.US,D,20230110,000000,22.91,23.13,22.38,22.84,2145388,0
+NOV.US,D,20230111,000000,23,23.225,22.495,22.73,2443605,0
+NOV.US,D,20230112,000000,22.8,23.42,22.76,23.02,4230566,0
+NOV.US,D,20230113,000000,23.1,23.45,22.76,23.28,2382034,0
+NOV.US,D,20230117,000000,23.39,23.605,23.21,23.57,1911918,0
+NOV.US,D,20230118,000000,23.81,24.09,22.72,22.8,2752312,0
+NOV.US,D,20230119,000000,22.8,22.85,21.9,22.51,5965584,0
+NOV.US,D,20230120,000000,22.63,23.435,22.52,23.11,3683213,0
+NOV.US,D,20230123,000000,23.37,23.49,22.8,22.81,3690917,0
+NOV.US,D,20230124,000000,22.75,23.41,22.58,23.4,4417416,0
+NOV.US,D,20230125,000000,23.3,24.6,23.12,24.34,5451163,0
+NOV.US,D,20230126,000000,24.6,24.82,23.965,24.8,3234095,0
+NOV.US,D,20230127,000000,24.79,24.83,23.725,23.95,2742593,0
+NOV.US,D,20230130,000000,23.66,24.11,23.55,23.74,2527419,0
+NOV.US,D,20230131,000000,23.71,24.45,23.58,24.44,2925980,0
+NOV.US,D,20230201,000000,24.29,24.47,23.47,24.27,3869262,0
+NOV.US,D,20230202,000000,24.16,24.3,22.66,22.96,4633038,0
+NOV.US,D,20230203,000000,22.97,23.95,22.97,23.27,3239761,0
+NOV.US,D,20230206,000000,23.18,23.485,23.015,23.37,3871124,0
+NOV.US,D,20230207,000000,23.86,24.44,22.54,23.27,7817241,0
+NOV.US,D,20230208,000000,23.68,23.68,22.975,23.37,3787606,0
+NOV.US,D,20230209,000000,23.2,23.31,22.865,23.03,3508217,0
+NOV.US,D,20230210,000000,23.37,24.08,23.3475,24.04,3126793,0
+NOV.US,D,20230213,000000,23.78,24.03,23.47,23.96,2235807,0
+NOV.US,D,20230214,000000,23.69,24.21,23.55,23.56,3348344,0
+NOV.US,D,20230215,000000,23.25,23.31,22.62,23.05,2234074,0
+NOV.US,D,20230216,000000,23.1,23.44,22.82,22.84,2846978,0
+NOV.US,D,20230217,000000,22.53,22.56,21.57,21.67,3114215,0
+NOV.US,D,20230221,000000,21.51,21.95,21.47,21.5,2741147,0
+NOV.US,D,20230222,000000,21.34,21.65,20.965,21.3,4192557,0
+NOV.US,D,20230223,000000,21.79,22.175,21.685,21.76,6281846,0
+NOV.US,D,20230224,000000,21.42,21.78,21.15,21.65,4344446,0
+NOV.US,D,20230227,000000,21.58,22.255,21.45,22.14,5145152,0
+NOV.US,D,20230228,000000,22.28,22.36,21.86,21.88,5181895,0
+NOV.US,D,20230301,000000,21.77,22.29,21.77,22.22,3492606,0
+NOV.US,D,20230302,000000,22.08,22.63,21.835,22.61,3948197,0
+NOV.US,D,20230303,000000,22.32,23.29,22.25,23.18,3356892,0
+NOV.US,D,20230306,000000,23.07,23.18,22.93,23.07,2243642,0
+NOV.US,D,20230307,000000,23.08,23.09,22.72,22.79,3151048,0
+NOV.US,D,20230308,000000,22.59,23,22.34,22.57,2724664,0
+NOV.US,D,20230309,000000,22.7,22.885,21,21.06,4377228,0
+NOV.US,D,20230310,000000,21.04,21.34,20.08,20.2,3508243,0
+NOV.US,D,20230313,000000,19.55,20.035,19.18,19.24,4275827,0
+NOV.US,D,20230314,000000,19.35,19.71,18.72,19.23,5564087,0
+NOV.US,D,20230315,000000,18.3,18.455,17.78,18.04,8137836,0
+NOV.US,D,20230316,000000,17.82,18.26,17.37,18.16,5009300,0
+NOV.US,D,20230317,000000,18.06,18.06,17.1967,17.41,9187279,0
+NOV.US,D,20230320,000000,17.52,18,17.495,17.79,4072036,0
+NOV.US,D,20230321,000000,18.39,18.65,18.185,18.35,4632547,0
+NOV.US,D,20230322,000000,18.35,18.41,17.58,17.62,6437371,0
+NOV.US,D,20230323,000000,17.76,17.87,16.96,17.27,8370582,0
+NOV.US,D,20230324,000000,16.83,17.4,16.79,17.25,5224939,0
+NOV.US,D,20230327,000000,17.58,17.87,17.21,17.8,4816506,0
+NOV.US,D,20230328,000000,17.71,18.31,17.68,18.26,4557835,0
+NOV.US,D,20230329,000000,18.38,18.57,18.27,18.43,4986867,0
+NOV.US,D,20230330,000000,18.74,18.74,18.135,18.14,5428837,0
+NOV.US,D,20230331,000000,18.22,18.56,18.125,18.51,3812244,0
+NOV.US,D,20230403,000000,19.56,19.78,18.81,19.04,6544924,0
+NOV.US,D,20230404,000000,19.09,19.11,18.2005,18.43,3459816,0
+NOV.US,D,20230405,000000,18.25,18.45,17.92,18.22,4522745,0
+NOV.US,D,20230406,000000,18.27,18.35,17.98,18.01,3757404,0
+NOV.US,D,20230410,000000,18.13,18.57,18.06,18.34,2456353,0
+NOV.US,D,20230411,000000,18.38,18.6,18.105,18.5,3304596,0
+NOV.US,D,20230412,000000,18.67,18.93,18.43,18.72,3442918,0
+NOV.US,D,20230413,000000,18.69,19.06,18.6112,18.83,2133698,0
+NOV.US,D,20230414,000000,18.96,19.07,18.72,18.82,3201782,0
+NOV.US,D,20230417,000000,18.77,18.96,18.5,18.68,2625289,0
+NOV.US,D,20230418,000000,18.65,18.7,18.32,18.49,3527613,0
+NOV.US,D,20230419,000000,18.22,18.775,18.035,18.67,4056035,0
+NOV.US,D,20230420,000000,18.38,18.59,18.155,18.46,3340894,0
+NOV.US,D,20230421,000000,18.56,18.58,18.12,18.28,4177581,0
+NOV.US,D,20230424,000000,18.34,18.96,18.34,18.8,4491350,0
+NOV.US,D,20230425,000000,18.51,18.585,18.035,18.19,4276769,0
+NOV.US,D,20230426,000000,17.96,18.57,17.81,18.02,6296833,0
+NOV.US,D,20230427,000000,16.69,17.15,16.21,16.56,12432201,0
+NOV.US,D,20230428,000000,16.69,17.125,16.42,16.75,7080117,0
+NOV.US,D,20230501,000000,16.49,16.845,16.36,16.72,7036512,0
+NOV.US,D,20230502,000000,16.5,16.5,15.52,15.57,6054766,0
+NOV.US,D,20230503,000000,15.34,15.67,15.245,15.31,9286362,0
+NOV.US,D,20230504,000000,15.21,15.52,14.81,15.35,6935100,0
+NOV.US,D,20230505,000000,15.87,15.915,15.485,15.56,4953644,0
+NOV.US,D,20230508,000000,15.85,16,15.63,15.72,4609140,0
+NOV.US,D,20230509,000000,15.56,16.09,15.51,15.84,4527154,0
+NOV.US,D,20230510,000000,15.95,15.995,15.3593,15.66,4299522,0
+NOV.US,D,20230511,000000,15.35,15.4,15.01,15.12,4538004,0
+NOV.US,D,20230512,000000,15.24,15.29,14.77,14.83,4993610,0
+NOV.US,D,20230515,000000,14.95,15.295,14.86,15.1,6543241,0
+NOV.US,D,20230516,000000,14.97,15.09,14.46,14.57,4381498,0
+NOV.US,D,20230517,000000,14.75,15.1,14.6,15,3675735,0
+NOV.US,D,20230518,000000,14.82,15.22,14.695,15.19,3307765,0
+NOV.US,D,20230519,000000,15.38,15.4428,14.975,15.11,3449842,0
+NOV.US,D,20230522,000000,15.13,15.4293,14.99,15.29,5052289,0
+NOV.US,D,20230523,000000,15.37,15.66,15.19,15.52,4649195,0
+NOV.US,D,20230524,000000,15.61,15.72,15.39,15.63,3179649,0
+NOV.US,D,20230525,000000,15.22,15.405,15.02,15.22,5060596,0
+NOV.US,D,20230526,000000,15.42,15.47,14.84,15.05,5212998,0
+NOV.US,D,20230530,000000,14.73,14.84,14.3625,14.61,5409389,0
+NOV.US,D,20230531,000000,14.28,14.51,14.05,14.07,6954012,0
+NOV.US,D,20230601,000000,14.15,15.015,14.14,14.81,3823348,0
+NOV.US,D,20230602,000000,15.12,15.98,15.0019,15.81,4003647,0
+NOV.US,D,20230605,000000,16,16,15.38,15.49,3334972,0
+NOV.US,D,20230606,000000,15.17,15.75,15.17,15.5,4340296,0
+NOV.US,D,20230607,000000,15.6,15.89,15.55,15.84,4332694,0
+NOV.US,D,20230608,000000,15.85,16.035,15.6199,15.83,7684392,0
+NOV.US,D,20230609,000000,15.73,15.8906,15.435,15.48,5547875,0
+NOV.US,D,20230612,000000,15.19,15.455,15.1,15.34,5335274,0
+NOV.US,D,20230613,000000,15.62,15.855,15.13,15.15,6835272,0
+NOV.US,D,20230614,000000,15.33,15.54,15.21,15.43,5751748,0
+NOV.US,D,20230615,000000,15.35,15.96,15.35,15.85,4886278,0
+NOV.US,D,20230616,000000,15.9,16.015,15.57,15.59,6961500,0
+NOV.US,D,20230620,000000,15.41,15.45,15.125,15.42,4753948,0
+NOV.US,D,20230621,000000,15.32,15.93,15.32,15.65,3503368,0
+NOV.US,D,20230622,000000,15.47,15.47,15.13,15.4,3835897,0
+NOV.US,D,20230623,000000,15.05,15.275,14.85,15.2,4851806,0
+NOV.US,D,20230626,000000,15.3,15.585,15.23,15.27,3027300,0
+NOV.US,D,20230627,000000,15.23,15.85,15.17,15.82,6694875,0
+NOV.US,D,20230628,000000,15.69,16.03,15.47,15.8,4697785,0
+NOV.US,D,20230629,000000,15.93,16.09,15.79,15.96,4574866,0
+NOV.US,D,20230630,000000,16.05,16.4,15.8411,16.04,5444745,0
+NOV.US,D,20230703,000000,16,16.5,15.93,16.25,3145013,0
+NOV.US,D,20230705,000000,16.45,16.45,15.96,16.1,3607971,0
+NOV.US,D,20230706,000000,15.96,16.125,15.72,16.09,4555700,0
+NOV.US,D,20230707,000000,16.04,17.465,16.04,17.39,6491538,0
+NOV.US,D,20230710,000000,17.24,17.53,17.03,17.11,5675841,0
+NOV.US,D,20230711,000000,17.2,17.99,17.06,17.95,6108016,0
+NOV.US,D,20230712,000000,18.13,18.435,18.01,18.37,6857160,0
+NOV.US,D,20230713,000000,18.4,18.645,18.25,18.48,4255618,0
+NOV.US,D,20230714,000000,18.27,18.34,17.78,17.89,2740935,0
+NOV.US,D,20230717,000000,17.73,18.28,17.682,18.16,2346212,0
+NOV.US,D,20230718,000000,18.04,18.83,18.04,18.65,3690305,0
+NOV.US,D,20230719,000000,18.56,18.83,18.43,18.45,4375607,0
+NOV.US,D,20230720,000000,18.61,18.63,18.205,18.39,3078921,0
+NOV.US,D,20230721,000000,18.38,18.63,18.16,18.44,3588439,0
+NOV.US,D,20230724,000000,18.46,18.9,18.46,18.8,3139671,0
+NOV.US,D,20230725,000000,18.81,19.02,18.68,18.87,3411699,0
+NOV.US,D,20230726,000000,18.63,19.02,18.58,18.85,5210619,0
+NOV.US,D,20230727,000000,19.56,19.89,18.27,18.53,8337676,0
+NOV.US,D,20230728,000000,18.71,19.645,18.455,19.35,5648394,0
+NOV.US,D,20230731,000000,19.57,20.32,19.56,20.08,7001583,0
+NOV.US,D,20230801,000000,19.98,20.45,19.93,20.4,5764256,0
+NOV.US,D,20230802,000000,20.23,20.44,19.93,20.02,4536965,0
+NOV.US,D,20230803,000000,20.04,20.64,19.97,20.28,3062087,0
+NOV.US,D,20230804,000000,20.41,20.51,20.17,20.41,3023351,0
+NOV.US,D,20230807,000000,20.32,20.69,20.1,20.29,4920365,0
+NOV.US,D,20230808,000000,19.78,20.3899,19.66,20.27,2946670,0
+NOV.US,D,20230809,000000,20.52,20.9,20.32,20.49,3578236,0
+NOV.US,D,20230810,000000,20.47,20.725,20.38,20.64,2408673,0
+NOV.US,D,20230811,000000,20.66,20.975,20.64,20.87,2760794,0
+NOV.US,D,20230814,000000,20.78,20.82,20.305,20.79,2887143,0
+NOV.US,D,20230815,000000,20.56,20.62,20.315,20.37,1654621,0
+NOV.US,D,20230816,000000,20.4,20.66,20.3,20.34,2318942,0
+NOV.US,D,20230817,000000,20.69,20.94,20.04,20.1,3636885,0
+NOV.US,D,20230818,000000,19.87,20.63,19.7,20.62,3373862,0
+NOV.US,D,20230821,000000,20.61,20.74,20.18,20.55,3385767,0
+NOV.US,D,20230822,000000,20.42,20.59,20.055,20.24,3249090,0
+NOV.US,D,20230823,000000,19.95,20.475,19.91,20.39,3167964,0
+NOV.US,D,20230824,000000,20.2,20.62,20.15,20.18,2650831,0
+NOV.US,D,20230825,000000,20.24,20.38,20.015,20.12,2176445,0
+NOV.US,D,20230828,000000,20.26,20.815,20.2,20.68,3057277,0
+NOV.US,D,20230829,000000,20.74,21.07,20.48,20.93,2857178,0
+NOV.US,D,20230830,000000,21.01,21.2,20.92,21.11,3191374,0
+NOV.US,D,20230831,000000,21.21,21.21,20.87,21.13,2320139,0
+NOV.US,D,20230901,000000,21.52,21.74,21.49,21.6,3394403,0
+NOV.US,D,20230905,000000,21.71,21.905,21.46,21.47,3272495,0
+NOV.US,D,20230906,000000,21.45,21.89,21.41,21.57,3069721,0
+NOV.US,D,20230907,000000,21.47,21.8,20.98,21.15,5588236,0
+NOV.US,D,20230908,000000,21.17,21.25,21.02,21.12,5262148,0
+NOV.US,D,20230911,000000,21.3,21.37,20.76,20.9,3482290,0
+NOV.US,D,20230912,000000,21.15,21.44,20.87,21.24,4172413,0
+NOV.US,D,20230913,000000,21.28,21.315,20.32,20.45,4136880,0
+NOV.US,D,20230914,000000,20.66,21.1,20.63,20.85,4369798,0
+NOV.US,D,20230915,000000,20.71,21.06,20.57,20.93,10414554,0
+NOV.US,D,20230918,000000,21.09,21.15,20.835,20.95,3236951,0
+NOV.US,D,20230919,000000,21.17,21.21,20.28,20.41,3340796,0
+NOV.US,D,20230920,000000,20.35,20.99,20.32,20.58,2681019,0
+NOV.US,D,20230921,000000,20.67,20.67,20.2,20.2,2488722,0
+NOV.US,D,20230922,000000,20.36,20.6,20.31,20.37,2046534,0
+NOV.US,D,20230925,000000,20.31,20.945,20.31,20.83,2187515,0
+NOV.US,D,20230926,000000,20.6,20.89,20.47,20.58,3503754,0
+NOV.US,D,20230927,000000,20.91,21.71,20.9,21.54,5073367,0
+NOV.US,D,20230928,000000,21.58,21.68,21.165,21.23,3625415,0
+NOV.US,D,20230929,000000,21.18,21.315,20.83,20.9,4280488,0
+NOV.US,D,20231002,000000,20.87,20.87,20.1701,20.45,3923293,0
+NOV.US,D,20231003,000000,20.2,20.63,19.94,20.51,2480139,0
+NOV.US,D,20231004,000000,20.15,20.19,19.15,19.28,4946738,0
+NOV.US,D,20231005,000000,18.9,19.35,18.76,18.78,3370777,0
+NOV.US,D,20231006,000000,18.88,19.17,18.62,18.96,3218343,0
+NOV.US,D,20231009,000000,19.38,20.11,19.37,19.98,3678388,0
+NOV.US,D,20231010,000000,19.97,20.165,19.83,19.98,3031843,0
+NOV.US,D,20231011,000000,19.76,20.21,19.75,20.15,2739038,0
+NOV.US,D,20231012,000000,20.41,20.46,19.6,19.87,3119172,0
+NOV.US,D,20231013,000000,20.22,20.68,19.95,20.49,2896212,0
+NOV.US,D,20231016,000000,20.61,20.825,20.445,20.5,2520260,0
+NOV.US,D,20231017,000000,20.27,21.125,20.23,21.06,4059662,0
+NOV.US,D,20231018,000000,21.21,21.53,20.68,20.82,3504086,0
+NOV.US,D,20231019,000000,20.49,20.86,20.27,20.6,3398840,0
+NOV.US,D,20231020,000000,20.51,20.54,19.51,20.09,3934055,0
+NOV.US,D,20231023,000000,20.01,20.07,19.59,19.84,2707929,0
+NOV.US,D,20231024,000000,19.95,20.13,19.57,19.88,3597674,0
+NOV.US,D,20231025,000000,19.8,19.945,19.25,19.45,3178596,0
+NOV.US,D,20231026,000000,19.22,19.345,18.83,19.1,4454959,0
+NOV.US,D,20231027,000000,18.68,19.8,18.37,19.6,6594572,0
+NOV.US,D,20231030,000000,19.84,20.045,19.385,19.79,3911129,0
+NOV.US,D,20231031,000000,19.82,20.12,19.505,19.96,3792844,0
+NOV.US,D,20231101,000000,20.11,20.1505,19.59,19.69,4564705,0
+NOV.US,D,20231102,000000,19.82,20.5,19.765,20.48,2865600,0
+NOV.US,D,20231103,000000,20.59,20.85,20.34,20.34,2957281,0
+NOV.US,D,20231106,000000,20.51,20.575,19.935,19.96,2446641,0
+NOV.US,D,20231107,000000,19.55,19.55,18.92,19.01,3121020,0
+NOV.US,D,20231108,000000,18.88,19.105,18.61,18.74,2697029,0
+NOV.US,D,20231109,000000,18.89,19.29,18.7,18.87,3164505,0
+NOV.US,D,20231110,000000,19.1,19.5,18.93,19.3,3945055,0
+NOV.US,D,20231113,000000,19.27,19.575,19.13,19.48,1925544,0
+NOV.US,D,20231114,000000,19.65,20.04,19.46,19.87,2477371,0
+NOV.US,D,20231115,000000,19.84,20.285,19.6,19.66,2789893,0
+NOV.US,D,20231116,000000,19.38,19.58,18.29,18.73,3447194,0
+NOV.US,D,20231117,000000,19,19.57,18.95,19.45,3953526,0
+NOV.US,D,20231120,000000,19.7,19.7,19.2209,19.27,2714998,0
+NOV.US,D,20231121,000000,19.09,19.19,18.895,19.02,2279116,0
+NOV.US,D,20231122,000000,18.53,19.145,18.42,18.95,3090977,0
+NOV.US,D,20231124,000000,19.03,19.3207,19.02,19.07,1449209,0
+NOV.US,D,20231127,000000,18.95,19.2075,18.795,19.17,2831827,0
+NOV.US,D,20231128,000000,19.19,19.205,18.82,18.88,2918719,0
+NOV.US,D,20231129,000000,18.97,19.055,18.75,18.94,2549868,0
+NOV.US,D,20231130,000000,19.2,19.51,18.67,18.82,3131802,0
+NOV.US,D,20231201,000000,18.78,19.51,18.72,19.12,3037018,0
+NOV.US,D,20231204,000000,18.89,19.255,18.71,19.03,3869925,0
+NOV.US,D,20231205,000000,19.02,19.075,18.61,18.75,2459436,0
+NOV.US,D,20231206,000000,18.64,19.025,18.305,18.38,3837248,0
+NOV.US,D,20231207,000000,18.48,18.63,18.31,18.45,2868117,0
+NOV.US,D,20231208,000000,19,19.25,18.745,18.92,4469718,0
+NOV.US,D,20231211,000000,18.83,19.08,18.64,18.75,2844565,0
+NOV.US,D,20231212,000000,18.49,18.69,18.36,18.54,2242027,0
+NOV.US,D,20231213,000000,18.66,19.14,18.5,19.11,3528522,0
+NOV.US,D,20231214,000000,19.48,20.125,19.38,20.07,6178967,0
+NOV.US,D,20231215,000000,20.03,20.05,19.61,19.83,7328067,0
+NOV.US,D,20231218,000000,20.21,20.3566,19.885,19.94,3127153,0
+NOV.US,D,20231219,000000,20.01,20.48,19.96,20.38,4956567,0
+NOV.US,D,20231220,000000,20.37,20.78,20.23,20.26,2872455,0
+NOV.US,D,20231221,000000,20.26,20.46,20.2,20.45,1761405,0
+NOV.US,D,20231222,000000,20.66,20.78,20.375,20.45,1660848,0
+NOV.US,D,20231226,000000,20.77,20.96,20.59,20.8,1681183,0
+NOV.US,D,20231227,000000,20.75,20.95,20.64,20.76,1451267,0
+NOV.US,D,20231228,000000,20.56,20.72,20.44,20.48,1167636,0
+NOV.US,D,20231229,000000,20.44,20.4899,20.2625,20.28,1623237,0
+NOV.US,D,20240102,000000,20.47,20.68,20.075,20.16,2189556,0
+NOV.US,D,20240103,000000,20,20.615,19.88,20.32,2405825,0
+NOV.US,D,20240104,000000,20.47,20.6699,19.97,20.06,2941040,0
+NOV.US,D,20240105,000000,20.22,20.71,20.1,20.59,3637802,0
+NOV.US,D,20240108,000000,20.05,20.21,19.71,20.21,3405307,0
+NOV.US,D,20240109,000000,20.11,20.25,19.39,19.51,3752980,0
+NOV.US,D,20240110,000000,19.4,19.555,19.04,19.09,2962684,0
+NOV.US,D,20240111,000000,19.17,19.48,18.85,19.45,3527389,0
+NOV.US,D,20240112,000000,19.98,20.115,19.67,19.98,5096430,0
+NOV.US,D,20240116,000000,19.63,19.88,19.27,19.35,3809626,0
+NOV.US,D,20240117,000000,19.01,19.41,18.9511,19.08,2617153,0
+NOV.US,D,20240118,000000,19.14,19.57,19.045,19.47,2881397,0
+NOV.US,D,20240119,000000,19.57,19.63,19.305,19.5,3111607,0
+NOV.US,D,20240122,000000,19.47,20.11,19.38,19.97,3886963,0
+NOV.US,D,20240123,000000,19.95,20.325,19.83,20.1,2854299,0
+NOV.US,D,20240124,000000,20.33,20.975,20.2,20.9,5340982,0
+NOV.US,D,20240125,000000,21.05,21.23,20.565,20.98,4638135,0
+NOV.US,D,20240126,000000,20.98,21.2,20.65,20.98,4569418,0
+NOV.US,D,20240129,000000,20.82,21.01,20.39,21,3914443,0
+NOV.US,D,20240130,000000,19.85,20.19,19.04,19.84,9030688,0
+NOV.US,D,20240131,000000,19.96,20.02,19.45,19.51,4588425,0
+NOV.US,D,20240201,000000,19.69,19.95,19.39,19.85,3998900,0
+NOV.US,D,20240202,000000,19.83,20,17.59,17.62,14725590,0
+NOV.US,D,20240205,000000,17.55,17.81,17.115,17.31,8150983,0
+NOV.US,D,20240206,000000,17.33,17.67,17.135,17.52,6564196,0
+NOV.US,D,20240207,000000,17.49,17.62,16.925,17.19,8064842,0
+NOV.US,D,20240208,000000,17.16,17.38,17.01,17.27,21573087,0
+NOV.US,D,20240209,000000,17.21,17.365,17.125,17.2,5009527,0
+NOV.US,D,20240212,000000,17.38,17.75,17.36,17.48,5917141,0
+NOV.US,D,20240213,000000,17.23,17.44,16.86,17,4212108,0
+NOV.US,D,20240214,000000,17.19,17.325,17.055,17.28,5211250,0
+NOV.US,D,20240215,000000,17.32,17.675,17.3,17.54,6079503,0
+NOV.US,D,20240216,000000,17.53,17.57,17.185,17.22,4343290,0
+NOV.US,D,20240220,000000,17.08,17.215,16.935,17.13,4602710,0
+NOV.US,D,20240221,000000,17.16,17.44,17.125,17.27,2670515,0
+NOV.US,D,20240222,000000,17.28,17.61,17.19,17.41,3314374,0
+NOV.US,D,20240223,000000,17.16,17.36,16.97,17.23,3535837,0
+NOV.US,D,20240226,000000,17.1,17.31,16.775,16.91,2819516,0
+NOV.US,D,20240227,000000,17.04,17.3,16.88,17.2,3365512,0
+NOV.US,D,20240228,000000,17.1,17.22,16.79,16.92,4598288,0
+NOV.US,D,20240229,000000,17.08,17.23,16.805,16.9,3302386,0
+NOV.US,D,20240301,000000,17.12,17.38,16.94,17.1,3721258,0
+NOV.US,D,20240304,000000,17.22,17.33,16.85,16.87,2773755,0
+NOV.US,D,20240305,000000,16.8,17.175,16.8,16.99,4039393,0
+NOV.US,D,20240306,000000,17.27,17.455,17.025,17.24,2877671,0
+NOV.US,D,20240307,000000,17.37,17.75,17.315,17.67,3177298,0
+NOV.US,D,20240308,000000,17.67,17.77,17.455,17.67,2178444,0
+NOV.US,D,20240311,000000,17.63,18.01,17.62,17.93,2767750,0
+NOV.US,D,20240312,000000,17.95,17.97,17.67,17.89,2655448,0
+NOV.US,D,20240313,000000,18,18.59,17.98,18.5,5593132,0
+NOV.US,D,20240314,000000,18.59,18.805,18.495,18.68,3885987,0
+NOV.US,D,20240315,000000,18.71,19.05,18.54,18.56,6657403,0
+NOV.US,D,20240318,000000,18.66,18.765,18.375,18.57,2738088,0
+NOV.US,D,20240319,000000,18.52,19.085,18.47,19.04,4348294,0
+NOV.US,D,20240320,000000,18.84,19.36,18.76,19.18,7578384,0
+NOV.US,D,20240321,000000,19.19,19.585,19.165,19.35,3219703,0
+NOV.US,D,20240322,000000,19.36,19.465,19.03,19.11,3444154,0
+NOV.US,D,20240325,000000,19.2,19.52,19.2,19.24,4626111,0
+NOV.US,D,20240326,000000,19.28,19.345,19.03,19.05,4032340,0
+NOV.US,D,20240327,000000,19.05,19.29,18.98,19.2,3585793,0
+NOV.US,D,20240328,000000,19.35,19.805,19.35,19.52,3475140,0
+NOV.US,D,20240401,000000,19.64,20.01,19.23,19.7,3065705,0
+NOV.US,D,20240402,000000,19.97,20.1,19.59,20.02,3614782,0
+NOV.US,D,20240403,000000,20.07,20.39,19.98,20.1,8840535,0
+NOV.US,D,20240404,000000,20.19,20.32,19.93,20.06,5181848,0
+NOV.US,D,20240405,000000,20.07,20.625,20.05,20.51,4052969,0
+NOV.US,D,20240408,000000,20.67,20.74,20.33,20.38,2109755,0
+NOV.US,D,20240409,000000,20.48,20.52,20.12,20.25,2238680,0
+NOV.US,D,20240410,000000,20.07,20.47,19.98,20.28,2061364,0
+NOV.US,D,20240411,000000,20.35,20.35,19.74,20.09,1462779,0
+NOV.US,D,20240412,000000,20.27,20.3,19.53,19.63,2051853,0
+NOV.US,D,20240415,000000,19.67,19.83,19.17,19.17,2398401,0
+NOV.US,D,20240416,000000,19.02,19.115,18.66,18.86,2101034,0
+NOV.US,D,20240417,000000,18.81,19.11,18.455,18.47,2156375,0
+NOV.US,D,20240418,000000,18.61,18.8,18.365,18.5,2185983,0
+NOV.US,D,20240419,000000,18.38,18.77,18.29,18.76,3187197,0
+NOV.US,D,20240422,000000,18.58,18.79,18.195,18.59,6256810,0
+NOV.US,D,20240423,000000,18.45,18.88,18.31,18.86,3277924,0
+NOV.US,D,20240424,000000,18.75,18.92,18.545,18.83,3232151,0
+NOV.US,D,20240425,000000,18.84,19.025,18.61,18.95,4033031,0
+NOV.US,D,20240426,000000,19.01,19.81,18.25,18.87,8698721,0
+NOV.US,D,20240429,000000,18.94,19.425,18.87,19.35,6322365,0
+NOV.US,D,20240430,000000,19.14,19.2,18.47,18.49,3719430,0
+NOV.US,D,20240501,000000,18.42,18.65,18.2,18.38,2735639,0
+NOV.US,D,20240502,000000,18.64,18.745,18.42,18.56,1844348,0
+NOV.US,D,20240503,000000,18.62,18.87,18.46,18.54,2101016,0
+NOV.US,D,20240506,000000,18.78,19.08,18.75,18.9,2592436,0
+NOV.US,D,20240507,000000,18.9,19.185,18.79,18.96,2440964,0
+NOV.US,D,20240508,000000,18.78,19.09,18.71,18.92,2092126,0
+NOV.US,D,20240509,000000,19.03,19.22,18.92,19.13,1629176,0
+NOV.US,D,20240510,000000,19.26,19.3,18.84,18.84,2548421,0
+NOV.US,D,20240513,000000,18.93,18.99,18.7,18.76,1863544,0
+NOV.US,D,20240514,000000,18.83,19.015,18.69,18.9,1841710,0
+NOV.US,D,20240515,000000,18.96,18.97,18.53,18.85,2264414,0
+NOV.US,D,20240516,000000,18.93,19.205,18.82,18.89,3451341,0
+NOV.US,D,20240517,000000,18.9,19.1,18.71,19.06,3913472,0
+NOV.US,D,20240520,000000,19.15,19.34,18.89,18.98,3079932,0
+NOV.US,D,20240521,000000,18.93,19.38,18.93,19.11,2982611,0
+NOV.US,D,20240522,000000,19.01,19.05,18.06,18.24,2438005,0
+NOV.US,D,20240523,000000,18.26,18.45,18.05,18.25,2993481,0
+NOV.US,D,20240524,000000,18.37,18.54,18.06,18.24,1706698,0
+NOV.US,D,20240528,000000,18.37,18.73,18.26,18.55,2516432,0
+NOV.US,D,20240529,000000,18.39,18.47,18.04,18.11,2066036,0
+NOV.US,D,20240530,000000,18.08,18.35,17.97,18.33,2291414,0
+NOV.US,D,20240531,000000,18.35,18.84,18.28,18.82,4209195,0
+NOV.US,D,20240603,000000,18.81,18.815,17.65,17.75,2726096,0
+NOV.US,D,20240604,000000,17.58,17.6,17.205,17.28,2716020,0
+NOV.US,D,20240605,000000,17.44,17.585,17.2599,17.32,2176896,0
+NOV.US,D,20240606,000000,17.29,17.4675,17.185,17.4,1400636,0
+NOV.US,D,20240607,000000,17.24,17.575,17.1501,17.32,3175790,0
+NOV.US,D,20240610,000000,17.41,17.77,17.33,17.61,1827106,0
+NOV.US,D,20240611,000000,17.39,17.895,17.26,17.83,3746837,0
+NOV.US,D,20240612,000000,18.14,18.25,17.9,18.06,2900810,0
+NOV.US,D,20240613,000000,18.02,18.13,17.405,17.9,4574764,0
+NOV.US,D,20240614,000000,17.69,17.69,17.22,17.5,2326867,0
+NOV.US,D,20240617,000000,17.51,18.12,17.47,18.11,3655497,0
+NOV.US,D,20240618,000000,18.14,18.445,18.14,18.15,2784608,0
+NOV.US,D,20240620,000000,18.19,18.32,18.14,18.16,2105190,0
+NOV.US,D,20240621,000000,18.24,18.24,17.84,18.01,4884294,0
+NOV.US,D,20240624,000000,18.08,18.73,18.07,18.58,2158654,0
+NOV.US,D,20240625,000000,18.45,18.91,18.43,18.88,2522826,0
+NOV.US,D,20240626,000000,18.76,18.865,18.5375,18.85,2551625,0
+NOV.US,D,20240627,000000,18.96,18.96,18.75,18.88,2459832,0
+NOV.US,D,20240628,000000,19.13,19.16,18.825,19.01,4077701,0
+NOV.US,D,20240701,000000,19.09,19.09,18.37,18.49,2873107,0
+NOV.US,D,20240702,000000,18.67,18.67,18.32,18.48,3494463,0
+NOV.US,D,20240703,000000,18.61,18.705,18.44,18.5,1350339,0
+NOV.US,D,20240705,000000,18.45,18.555,17.74,18.02,5687474,0
+NOV.US,D,20240708,000000,17.96,18.19,17.92,18.01,2221360,0
+NOV.US,D,20240709,000000,17.82,17.97,17.585,17.7,1936525,0
+NOV.US,D,20240710,000000,17.7,17.91,17.63,17.79,1984617,0
+NOV.US,D,20240711,000000,17.91,18.39,17.8,18.36,2270218,0
+NOV.US,D,20240712,000000,18.61,18.62,18.41,18.52,2065499,0
+NOV.US,D,20240715,000000,18.6,19.43,18.4,19.2,2610111,0
+NOV.US,D,20240716,000000,19.03,19.61,18.93,19.51,3042610,0
+NOV.US,D,20240717,000000,19.59,19.84,19.47,19.47,2515474,0
+NOV.US,D,20240718,000000,19.51,19.65,19.25,19.25,2701206,0
+NOV.US,D,20240719,000000,19.11,19.27,18.76,18.97,2721538,0
+NOV.US,D,20240722,000000,18.9,18.97,18.6,18.79,1935875,0
+NOV.US,D,20240723,000000,18.65,18.82,18.51,18.64,1938291,0
+NOV.US,D,20240724,000000,18.66,18.73,18.23,18.25,1919199,0
+NOV.US,D,20240725,000000,18.22,19.01,18.19,18.67,7027189,0
+NOV.US,D,20240726,000000,20.69,20.98,19.19,19.85,10995190,0
+NOV.US,D,20240729,000000,19.68,20.01,19.53,19.81,3534696,0
+NOV.US,D,20240730,000000,19.88,20.58,19.74,20.46,5863818,0
+NOV.US,D,20240731,000000,20.71,21.2,20.52,20.82,5500381,0
+NOV.US,D,20240801,000000,20.71,20.77,19.295,19.6,5810198,0
+NOV.US,D,20240802,000000,19.24,19.35,18.44,18.69,3438117,0
+NOV.US,D,20240805,000000,17.9,18.06,17.505,17.58,3783733,0
+NOV.US,D,20240806,000000,17.67,17.99,17.54,17.65,2951879,0
+NOV.US,D,20240807,000000,18.04,18.135,17.5,17.57,4262791,0
+NOV.US,D,20240808,000000,17.76,18.04,17.66,17.99,2187269,0
+NOV.US,D,20240809,000000,17.99,18.04,17.61,17.85,4827677,0
+NOV.US,D,20240812,000000,17.95,18.04,17.63,17.66,2444609,0
+NOV.US,D,20240813,000000,17.53,17.76,17.44,17.71,3310082,0
+NOV.US,D,20240814,000000,17.81,17.83,17.53,17.57,2406081,0
+NOV.US,D,20240815,000000,17.86,18.205,17.84,17.93,1885275,0
+NOV.US,D,20240816,000000,17.91,18.04,17.795,17.94,1859782,0
+NOV.US,D,20240819,000000,18,18.225,17.94,18.13,2049036,0
+NOV.US,D,20240820,000000,18.06,18.1,17.5,17.51,2615724,0
+NOV.US,D,20240821,000000,17.77,17.815,17.51,17.54,2607857,0
+NOV.US,D,20240822,000000,17.58,17.69,17.435,17.46,2135925,0
+NOV.US,D,20240823,000000,17.6,18.045,17.6,18,1365719,0
+NOV.US,D,20240826,000000,18.39,18.4,17.95,18.01,1673685,0
+NOV.US,D,20240827,000000,17.93,18.03,17.72,17.89,1634168,0
+NOV.US,D,20240828,000000,17.63,17.84,17.48,17.81,2646197,0
+NOV.US,D,20240829,000000,18.03,18.115,17.77,17.95,1878488,0
+NOV.US,D,20240830,000000,17.78,17.88,17.625,17.77,2619980,0
+NOV.US,D,20240903,000000,17.38,17.525,16.94,17.18,3545688,0
+NOV.US,D,20240904,000000,17.18,17.34,16.73,16.85,3232721,0
+NOV.US,D,20240905,000000,17.03,17.045,16.62,16.69,3114940,0
+NOV.US,D,20240906,000000,16.67,16.955,16.24,16.27,3726531,0
+NOV.US,D,20240909,000000,16.32,16.495,16.205,16.23,3398302,0
+NOV.US,D,20240910,000000,16.2,16.32,15.74,15.87,5305618,0
+NOV.US,D,20240911,000000,15.94,15.94,15.47,15.88,3494774,0
+NOV.US,D,20240912,000000,15.96,16.235,15.835,16,2488216,0
+NOV.US,D,20240913,000000,16.13,16.335,15.68,15.86,7598560,0
+NOV.US,D,20240916,000000,16.14,16.29,15.835,16.07,4783415,0
+NOV.US,D,20240917,000000,16.18,16.42,16.04,16.39,9635251,0
+NOV.US,D,20240918,000000,16.33,16.755,16.205,16.43,3726008,0
+NOV.US,D,20240919,000000,16.85,17.029,16.52,16.9,2777381,0
+NOV.US,D,20240920,000000,16.84,16.935,16.605,16.9,6225589,0
+NOV.US,D,20240923,000000,16.89,17.075,16.645,16.75,4335008,0
+NOV.US,D,20240924,000000,17.09,17.12,16.7302,16.75,3394032,0
+NOV.US,D,20240925,000000,16.32,16.38,16.07,16.13,6770894,0
+NOV.US,D,20240926,000000,15.85,15.96,15.61,15.85,8060718,0
+NOV.US,D,20240927,000000,16.04,16.175,15.885,15.98,4710946,0
+NOV.US,D,20240930,000000,15.9,16.135,15.78,15.97,3779977,0
+NOV.US,D,20241001,000000,15.9,16.41,15.79,16.2,3085952,0
+NOV.US,D,20241002,000000,16.41,16.51,16.055,16.12,2145469,0
+NOV.US,D,20241003,000000,16.07,16.47,15.905,16.41,2641643,0
+NOV.US,D,20241004,000000,16.6,16.665,16.335,16.59,2005644,0
+NOV.US,D,20241007,000000,16.59,16.69,16.45,16.52,1920936,0
+NOV.US,D,20241008,000000,16.3,16.36,15.93,16.07,2548077,0
+NOV.US,D,20241009,000000,15.87,16.17,15.81,15.93,3531184,0
+NOV.US,D,20241010,000000,16,16.33,15.89,16.18,4614488,0
+NOV.US,D,20241011,000000,16.13,16.445,16.07,16.39,3969405,0
+NOV.US,D,20241014,000000,16.14,16.26,16.07,16.18,3313651,0
+NOV.US,D,20241015,000000,15.7,15.875,15.545,15.68,3815981,0
+NOV.US,D,20241016,000000,15.79,15.805,15.645,15.7,2647682,0
+NOV.US,D,20241017,000000,15.6,15.62,15.38,15.62,3338361,0
+NOV.US,D,20241018,000000,15.4,15.55,15.27,15.45,3733505,0
+NOV.US,D,20241021,000000,15.64,15.66,15.345,15.48,3658007,0
+NOV.US,D,20241022,000000,15.51,15.54,15.28,15.41,3242894,0
+NOV.US,D,20241023,000000,15.28,15.45,15.16,15.28,3481674,0
+NOV.US,D,20241024,000000,15.35,15.4,14.985,15.26,4176975,0
+NOV.US,D,20241025,000000,15.95,16.18,15.33,15.72,8313797,0
+NOV.US,D,20241028,000000,15.25,15.79,15.18,15.39,5857530,0
+NOV.US,D,20241029,000000,15.41,15.535,15.235,15.35,4189846,0
+NOV.US,D,20241030,000000,15.44,15.755,15.335,15.51,3737870,0
+NOV.US,D,20241031,000000,15.57,15.67,15.42,15.51,3114012,0
+NOV.US,D,20241101,000000,15.61,15.7,15.13,15.17,3359957,0
+NOV.US,D,20241104,000000,15.275,15.605,15.26,15.39,3031505,0
+NOV.US,D,20241105,000000,15.3,15.48,15.19,15.39,2534215,0
+NOV.US,D,20241106,000000,16.15,16.86,15.9,16.79,5938009,0
+NOV.US,D,20241107,000000,16.71,16.74,16.3,16.53,3628037,0
+NOV.US,D,20241108,000000,16.25,16.4,16.18,16.28,2681159,0
+NOV.US,D,20241111,000000,16.13,16.55,16.08,16.53,3592836,0
+NOV.US,D,20241112,000000,16.5,16.65,16.38,16.54,3958860,0
+NOV.US,D,20241113,000000,16.63,16.63,16.1401,16.24,3042294,0
+NOV.US,D,20241114,000000,16.295,16.39,16.055,16.21,2733953,0
+NOV.US,D,20241115,000000,16.26,16.465,15.865,15.97,2727663,0
+NOV.US,D,20241118,000000,16.1,16.27,15.98,16,3459562,0
+NOV.US,D,20241119,000000,15.73,16.205,15.67,15.99,4323578,0
+NOV.US,D,20241120,000000,16.01,16.26,15.98,16.26,3063113,0
+NOV.US,D,20241121,000000,16.43,16.61,16.26,16.4,3483435,0
+NOV.US,D,20241122,000000,16.45,16.75,16.39,16.61,4456977,0
+NOV.US,D,20241125,000000,16.75,16.84,16.2,16.25,3799690,0
+NOV.US,D,20241126,000000,16.32,16.32,15.92,16,2241596,0
+NOV.US,D,20241127,000000,16,16.33,15.97,15.99,1983468,0
+NOV.US,D,20241129,000000,16.065,16.135,15.99,16.02,1371946,0
+NOV.US,D,20241202,000000,16.02,16.32,15.88,16.26,4395468,0
+NOV.US,D,20241203,000000,16.355,16.588,15.92,16.18,6390159,0
+NOV.US,D,20241204,000000,16.23,16.25,15.61,15.84,2939996,0
+NOV.US,D,20241205,000000,15.855,16.04,15.62,15.64,2420756,0
+NOV.US,D,20241206,000000,15.495,15.51,14.94,14.96,4838243,0
+NOV.US,D,20241209,000000,15.15,15.53,15.1,15.15,4201180,0
+NOV.US,D,20241210,000000,15.15,15.345,14.94,15.1,3360721,0
+NOV.US,D,20241211,000000,15.245,15.475,15.12,15.38,5211596,0
+NOV.US,D,20241212,000000,15.29,15.37,15.035,15.09,3179307,0
+NOV.US,D,20241213,000000,15.05,15.11,14.83,14.97,4663468,0
+NOV.US,D,20241216,000000,14.84,15.215,14.77,14.82,5969082,0
+NOV.US,D,20241217,000000,14.74,14.775,14.475,14.56,5184123,0
+NOV.US,D,20241218,000000,14.56,14.89,14.09,14.19,6701369,0
+NOV.US,D,20241219,000000,14.355,14.63,14.0225,14.06,4630978,0
+NOV.US,D,20241220,000000,14.06,14.37,13.97,14.07,23128103,0
+NOV.US,D,20241223,000000,13.96,14.35,13.945,14.32,5251528,0
+NOV.US,D,20241224,000000,14.33,14.55,14.16,14.5,1693222,0
+NOV.US,D,20241226,000000,14.4,14.57,14.31,14.43,3443632,0
+NOV.US,D,20241227,000000,14.43,14.7,14.37,14.47,2970075,0
+NOV.US,D,20241230,000000,14.43,14.67,14.365,14.51,3834147,0
+NOV.US,D,20241231,000000,14.525,14.72,14.5,14.6,3125712,0
+NOV.US,D,20250102,000000,14.75,14.99,14.635,14.7,2955553,0
+NOV.US,D,20250103,000000,14.795,14.85,14.52,14.78,2181073,0
+NOV.US,D,20250106,000000,14.85,15.1,14.71,14.77,2976574,0
+NOV.US,D,20250107,000000,14.91,15.04,14.6,14.89,2405266,0
+NOV.US,D,20250108,000000,14.73,14.765,14.54,14.62,2139336,0
+NOV.US,D,20250110,000000,14.95,14.99,14.395,14.5,3217141,0
+NOV.US,D,20250113,000000,14.56,14.94,14.45,14.84,3507346,0
+NOV.US,D,20250114,000000,14.78,14.96,14.605,14.88,2992925,0
+NOV.US,D,20250115,000000,14.99,15.32,14.895,15.17,2544666,0
+NOV.US,D,20250116,000000,15.075,15.22,14.93,15.12,2383253,0
+NOV.US,D,20250117,000000,15.145,15.645,15.14,15.62,5315570,0
+NOV.US,D,20250121,000000,15.795,15.84,15.31,15.52,4856394,0
+NOV.US,D,20250122,000000,15.39,15.445,14.92,14.93,3688661,0
+NOV.US,D,20250123,000000,15.07,15.15,14.805,14.9,3209820,0
+NOV.US,D,20250124,000000,14.9,15.04,14.74,14.85,2792073,0
+NOV.US,D,20250127,000000,14.795,15.075,14.67,14.73,2868170,0
+NOV.US,D,20250128,000000,14.8,14.8,14.19,14.4,3735977,0
+NOV.US,D,20250129,000000,14.33,14.595,14.221,14.4,3326115,0
+NOV.US,D,20250130,000000,14.555,14.675,14.33,14.47,2805645,0
+NOV.US,D,20250131,000000,14.505,14.605,14.185,14.45,3981088,0
+NOV.US,D,20250203,000000,14.23,14.56,14,14.29,3783048,0
+NOV.US,D,20250204,000000,14.08,14.62,13.96,14.58,3961032,0
+NOV.US,D,20250205,000000,16.18,16.655,15.22,16.43,13471419,0
+NOV.US,D,20250206,000000,16.53,16.54,15.31,15.48,7773389,0
+NOV.US,D,20250207,000000,15.64,15.94,15.55,15.62,5312656,0
+NOV.US,D,20250210,000000,15.77,16.06,15.61,15.93,3892748,0
+NOV.US,D,20250211,000000,16.08,16.39,15.965,16.3,4283511,0
+NOV.US,D,20250212,000000,16.29,16.34,15.94,15.99,4179727,0
+NOV.US,D,20250213,000000,15.99,16.065,15.88,15.93,3519756,0
+NOV.US,D,20250214,000000,15.97,16.295,15.48,15.54,5138457,0
+NOV.US,D,20250218,000000,15.6,15.795,15.48,15.62,4661006,0
+NOV.US,D,20250219,000000,15.55,15.675,15.225,15.28,4444405,0
+NOV.US,D,20250220,000000,15.32,15.56,15.29,15.44,3141780,0
+NOV.US,D,20250221,000000,15.445,15.53,15.08,15.11,3142926,0
+NOV.US,D,20250224,000000,15.13,15.245,14.98,14.99,2817827,0
+NOV.US,D,20250225,000000,14.955,15.24,14.75,14.97,3997931,0
+NOV.US,D,20250226,000000,15.1,15.11,14.81,14.94,3298443,0
+NOV.US,D,20250227,000000,15.05,15.295,14.964,14.99,2848446,0
+NOV.US,D,20250228,000000,14.97,15.07,14.71,14.92,4725332,0
+NOV.US,D,20250303,000000,15.005,15.11,14.075,14.21,3798897,0
+NOV.US,D,20250304,000000,13.93,14.35,13.775,14.16,5214330,0
+NOV.US,D,20250305,000000,14.07,14.325,13.92,14.26,6125382,0
+NOV.US,D,20250306,000000,14.215,14.5,14.07,14.35,4398951,0
+NOV.US,D,20250307,000000,14.445,15.04,14.41,14.96,6367474,0
+NOV.US,D,20250310,000000,15,15.41,14.765,14.79,5923882,0
+NOV.US,D,20250311,000000,14.88,14.9025,14.2,14.25,5937100,0
+NOV.US,D,20250312,000000,14.325,14.325,13.96,14.1,7899702,0
+NOV.US,D,20250313,000000,14.13,14.38,13.93,13.99,5001099,0
+NOV.US,D,20250314,000000,14.1,14.36,13.97,14.3,5073638,0
+NOV.US,D,20250317,000000,14.4511,14.79,14.39,14.6,6968431,0
+NOV.US,D,20250318,000000,14.62,14.72,14.485,14.68,3657059,0
+NOV.US,D,20250319,000000,14.71,15.155,14.69,15.02,3873755,0
+NOV.US,D,20250320,000000,14.93,15.21,14.82,15.1,4717437,0
+NOV.US,D,20250321,000000,15.03,15.16,14.57,14.64,25543763,0
+NOV.US,D,20250324,000000,14.985,15.245,14.89,15.12,4836691,0
+NOV.US,D,20250325,000000,15.2,15.51,15.14,15.46,3495634,0
+NOV.US,D,20250326,000000,15.575,15.715,15.4,15.43,2978003,0
+NOV.US,D,20250327,000000,15.39,15.46,15.16,15.28,2530077,0
+NOV.US,D,20250328,000000,15.235,15.32,14.815,14.99,2375477,0
+NOV.US,D,20250331,000000,14.85,15.33,14.7906,15.22,4006095,0
+NOV.US,D,20250401,000000,15.145,15.48,15.03,15.41,2834776,0
+NOV.US,D,20250402,000000,15.18,15.34,15.085,15.3,2331569,0
+NOV.US,D,20250403,000000,14.37,14.46,13.35,13.37,5855965,0
+NOV.US,D,20250404,000000,12.661,12.775,11.655,11.97,7554541,0
+NOV.US,D,20250407,000000,11.51,12.63,11.24,11.94,7146249,0
+NOV.US,D,20250408,000000,12.4,12.4,10.84,11.11,7436389,0
+NOV.US,D,20250409,000000,10.88,12.92,10.84,12.77,8997094,0
+NOV.US,D,20250410,000000,12.235,12.245,11.335,11.53,4736990,0
+NOV.US,D,20250411,000000,11.65,11.98,11.2649,11.84,4526514,0
+NOV.US,D,20250414,000000,12.16,12.17,11.87,12.03,3747842,0
+NOV.US,D,20250415,000000,11.94,12.24,11.94,12.01,3142059,0
+NOV.US,D,20250416,000000,12.07,12.39,11.955,12.05,3717833,0
+NOV.US,D,20250417,000000,12.25,12.675,12.175,12.53,3187839,0
+NOV.US,D,20250421,000000,12.3,12.41,12.13,12.28,3588639,0
+NOV.US,D,20250422,000000,12.3,12.335,11.945,12.16,3258732,0
+NOV.US,D,20250423,000000,12.355,12.58,11.855,12.01,4345601,0
+NOV.US,D,20250424,000000,12.19,12.37,12.0101,12.34,3161624,0
+NOV.US,D,20250425,000000,12.12,12.415,12.075,12.33,2853918,0
+NOV.US,D,20250428,000000,12.37,12.435,12.15,12.24,5015447,0
+NOV.US,D,20250429,000000,12.88,12.88,11.69,12,8034408,0
+NOV.US,D,20250430,000000,11.7,11.79,11.44,11.61,8173095,0
+NOV.US,D,20250501,000000,11.64,12.005,11.5482,11.88,4009873,0
+NOV.US,D,20250502,000000,12.125,12.29,11.865,12.26,3657932,0
+NOV.US,D,20250505,000000,12,12.21,11.875,11.89,3321652,0
+NOV.US,D,20250506,000000,11.96,12.08,11.84,11.89,3620389,0
+NOV.US,D,20250507,000000,11.96,11.97,11.675,11.83,3216337,0
+NOV.US,D,20250508,000000,12.035,12.45,12.015,12.42,4369340,0
+NOV.US,D,20250509,000000,12.51,12.69,12.425,12.49,3959770,0
+NOV.US,D,20250512,000000,13.25,13.445,12.84,12.94,2732215,0
+NOV.US,D,20250513,000000,12.94,13.18,12.91,13.07,3685189,0
+NOV.US,D,20250514,000000,12.98,13.215,12.95,13.11,4284177,0
+NOV.US,D,20250515,000000,12.75,12.92,12.615,12.91,2522080,0
+NOV.US,D,20250516,000000,12.905,12.96,12.665,12.84,4884292,0
+NOV.US,D,20250519,000000,12.7,12.81,12.485,12.57,2586969,0
+NOV.US,D,20250520,000000,12.66,12.66,12.46,12.54,2530390,0
+NOV.US,D,20250521,000000,12.445,12.51,12.175,12.19,2658068,0
+NOV.US,D,20250522,000000,12.13,12.24,11.86,12.17,4058300,0
+NOV.US,D,20250523,000000,11.87,12.16,11.86,12.14,2462493,0
+NOV.US,D,20250527,000000,12.27,12.32,12.02,12.3,3480810,0
+NOV.US,D,20250528,000000,12.395,12.43,12.145,12.2,2822714,0
+NOV.US,D,20250529,000000,12.255,12.32,12.095,12.28,2959742,0
+NOV.US,D,20250530,000000,12.2,12.2,11.935,12,4791361,0
+NOV.US,D,20250602,000000,12.03,12.09,11.645,11.96,3792269,0
+NOV.US,D,20250603,000000,12,12.53,11.79,12.42,3375093,0
+NOV.US,D,20250604,000000,12.409,12.59,12.225,12.25,3259495,0
+NOV.US,D,20250605,000000,12.325,12.43,12.21,12.28,2941286,0
+NOV.US,D,20250606,000000,12.415,12.72,12.415,12.62,2933666,0
+NOV.US,D,20250609,000000,12.75,13.09,12.68,12.85,3231922,0
+NOV.US,D,20250610,000000,13,13.41,12.95,13.31,4095456,0
+NOV.US,D,20250611,000000,13.38,13.48,13.19,13.37,4895418,0
+NOV.US,D,20250612,000000,13.23,13.435,13.04,13.38,2930094,0
+NOV.US,D,20250613,000000,13.51,13.75,13.41,13.66,3745981,0
+NOV.US,D,20250616,000000,13.66,13.87,13.4925,13.69,5057053,0
+NOV.US,D,20250617,000000,13.8,14.0614,13.63,13.8,4389287,0
+NOV.US,D,20250618,000000,13.8,13.92,13.675,13.77,5196303,0
+NOV.US,D,20250620,000000,13.78,13.91,13.51,13.52,6521653,0
+NOV.US,D,20250623,000000,13.66,13.66,13.15,13.22,5793277,0
+NOV.US,D,20250624,000000,13.06,13.375,12.985,13.08,4317010,0
+NOV.US,D,20250625,000000,13.05,13.055,12.805,12.83,3810279,0
+NOV.US,D,20250626,000000,12.91,13.105,12.795,13,3954493,0
+NOV.US,D,20250627,000000,13.03,13.07,12.66,12.73,8732274,0
+NOV.US,D,20250630,000000,12.775,12.79,12.43,12.43,7609524,0
+NOV.US,D,20250701,000000,12.435,13.145,12.28,12.92,5219704,0
+NOV.US,D,20250702,000000,13.17,13.21,12.82,13.2,4261908,0
+NOV.US,D,20250703,000000,13.165,13.24,13.04,13.08,2513405,0
+NOV.US,D,20250707,000000,12.99,13.145,12.65,12.73,3432308,0
+NOV.US,D,20250708,000000,12.75,13.61,12.7,13.51,4589964,0
+NOV.US,D,20250709,000000,13.525,13.6095,13.325,13.42,2587566,0
+NOV.US,D,20250710,000000,13.33,13.785,13.23,13.76,4051193,0
+NOV.US,D,20250711,000000,13.61,13.85,13.515,13.68,3677214,0
+NOV.US,D,20250714,000000,13.56,13.6,13.2,13.25,2291033,0
+NOV.US,D,20250715,000000,13.27,13.32,12.78,12.8,3106877,0
+NOV.US,D,20250716,000000,12.82,12.935,12.58,12.72,3438125,0
+NOV.US,D,20250717,000000,12.73,12.995,12.67,12.95,3189685,0
+NOV.US,D,20250718,000000,13.15,13.175,12.745,12.92,3696289,0
+NOV.US,D,20250721,000000,13.025,13.046,12.7,12.71,4099331,0
+NOV.US,D,20250722,000000,12.74,13.105,12.685,13.02,3636926,0
+NOV.US,D,20250723,000000,13.245,13.82,13.2,13.71,3566433,0
+NOV.US,D,20250724,000000,13.66,13.915,13.46,13.71,3332321,0
+NOV.US,D,20250725,000000,13.775,14.01,13.56,13.97,5284164,0
+NOV.US,D,20250728,000000,14.075,14.24,14.01,14.16,6369733,0
+NOV.US,D,20250729,000000,13.215,13.345,12.66,13.03,10206044,0
+NOV.US,D,20250730,000000,12.82,13.11,12.65,12.78,5583747,0
+NOV.US,D,20250731,000000,12.66,12.875,12.48,12.58,4509979,0
+NOV.US,D,20250801,000000,12.59,12.59,12.085,12.13,4160291,0
+NOV.US,D,20250804,000000,12.16,12.295,12.08,12.22,4167450,0
+NOV.US,D,20250805,000000,12.325,12.4,12.1,12.23,3664818,0
+NOV.US,D,20250806,000000,12.3,12.48,11.92,11.96,3100113,0
+NOV.US,D,20250807,000000,12.16,12.32,11.8,11.9,3557055,0
+NOV.US,D,20250808,000000,12.04,12.09,11.825,11.9,2658751,0
+NOV.US,D,20250811,000000,11.975,12.07,11.775,11.88,4634456,0
+NOV.US,D,20250812,000000,11.98,12.255,11.905,12.15,2937146,0
+NOV.US,D,20250813,000000,12.16,12.41,12.11,12.34,2901587,0
+NOV.US,D,20250814,000000,12.225,12.35,12.015,12.33,2726825,0
+NOV.US,D,20250815,000000,12.33,12.37,12.16,12.17,2323795,0
+NOV.US,D,20250818,000000,12.19,12.4,12.09,12.36,3085614,0
+NOV.US,D,20250819,000000,12.4384,12.68,12.295,12.39,3082479,0
+NOV.US,D,20250820,000000,12.4,12.47,12.095,12.19,2776541,0
+NOV.US,D,20250821,000000,12.15,12.4591,12.09,12.41,3602556,0
+NOV.US,D,20250822,000000,12.475,13.14,12.475,13.1,4029092,0
+NOV.US,D,20250825,000000,13.1,13.26,13.01,13.16,2924220,0
+NOV.US,D,20250826,000000,13.085,13.22,12.825,12.87,3055318,0
+NOV.US,D,20250827,000000,12.78,13.23,12.78,13.11,2586119,0
+NOV.US,D,20250828,000000,13.155,13.225,12.97,13.2,2617724,0
+NOV.US,D,20250829,000000,13.29,13.35,13.14,13.29,2821534,0
+NOV.US,D,20250902,000000,13.175,13.35,12.98,13.1,3032697,0
+NOV.US,D,20250903,000000,12.9927,13.29,12.865,12.98,5704917,0
+NOV.US,D,20250904,000000,12.9,13.37,12.86,13.36,3045084,0
+NOV.US,D,20250905,000000,13.2,13.45,13.075,13.32,3115753,0
+NOV.US,D,20250908,000000,13.37,13.4,12.94,13.24,2884212,0
+NOV.US,D,20250909,000000,13.325,13.455,13.01,13.05,2096966,0
+NOV.US,D,20250910,000000,13.05,13.23,12.735,13.07,5326473,0
+NOV.US,D,20250911,000000,12.995,13.31,12.95,13.31,2611882,0
+NOV.US,D,20250912,000000,13.24,13.41,12.87,12.89,2937984,0
+NOV.US,D,20250915,000000,12.935,13.1351,12.695,12.7,2460710,0
+NOV.US,D,20250916,000000,12.78,13.39,12.74,13.3,4008784,0
+NOV.US,D,20250917,000000,13.235,13.38,12.815,12.91,4280342,0
+NOV.US,D,20250918,000000,13.07,13.1199,12.78,12.97,3002475,0
+NOV.US,D,20250919,000000,12.94,12.94,12.55,12.62,7565519,0
+NOV.US,D,20250922,000000,12.52,12.715,12.39,12.6,3949171,0
+NOV.US,D,20250923,000000,12.695,13.51,12.695,13.07,4474002,0
+NOV.US,D,20250924,000000,13.17,13.385,13.1,13.17,2751729,0
+NOV.US,D,20250925,000000,13.14,13.385,13.06,13.35,2705275,0
+NOV.US,D,20250926,000000,13.38,13.635,13.32,13.48,4624530,0
+NOV.US,D,20250929,000000,13.41,13.41,13.085,13.25,3682970,0
+NOV.US,D,20250930,000000,13.1,13.285,12.85,13.25,4460606,0
+NOV.US,D,20251001,000000,13.21,13.605,13.18,13.54,3506982,0
+NOV.US,D,20251002,000000,13.35,13.58,13.17,13.23,3174548,0
+NOV.US,D,20251003,000000,13.35,13.72,13.35,13.7,3904816,0
+NOV.US,D,20251006,000000,13.89,13.905,13.56,13.59,5657695,0
+NOV.US,D,20251007,000000,13.62,13.9,13.549,13.69,4400235,0
+NOV.US,D,20251008,000000,13.735,13.77,13.53,13.66,3871973,0
+NOV.US,D,20251009,000000,13.69,13.85,13.075,13.15,3566999,0
+NOV.US,D,20251010,000000,13.12,13.12,12.285,12.31,3521117,0
+NOV.US,D,20251013,000000,12.63,12.7665,12.38,12.71,2196226,0
+NOV.US,D,20251014,000000,12.495,12.66,12.38,12.55,2556879,0
+NOV.US,D,20251015,000000,12.72,12.91,12.5835,12.81,2896528,0
+NOV.US,D,20251016,000000,12.89,12.92,12.58,12.69,2619829,0
+NOV.US,D,20251017,000000,12.75,12.78,12.5,12.66,2093973,0
+NOV.US,D,20251020,000000,12.72,12.92,12.64,12.76,3431206,0
+NOV.US,D,20251021,000000,12.92,13.22,12.85,13.07,3167335,0
+NOV.US,D,20251022,000000,13.19,13.54,13.18,13.3,3429570,0
+NOV.US,D,20251023,000000,13.615,14.13,13.61,14.08,4704390,0
+NOV.US,D,20251024,000000,14.13,14.21,13.84,13.84,4026871,0
+NOV.US,D,20251027,000000,14.08,14.169,13.85,13.95,5077693,0
+NOV.US,D,20251028,000000,14.6,15.1,14.435,14.95,13062429,0
+NOV.US,D,20251029,000000,15.14,15.47,14.94,15.31,7553423,0
+NOV.US,D,20251030,000000,15.21,15.625,15,15.12,5694217,0
+NOV.US,D,20251031,000000,15.16,15.16,14.47,14.6,4729592,0
+NOV.US,D,20251103,000000,14.53,15.05,14.39,15.05,4371613,0
+NOV.US,D,20251104,000000,14.775,14.9,14.615,14.75,5427822,0
+NOV.US,D,20251105,000000,14.77,15.14,14.76,15.01,4711420,0
+NOV.US,D,20251106,000000,15.15,15.51,15.095,15.37,5780024,0
+NOV.US,D,20251107,000000,15.37,15.47,15.125,15.4,3200169,0
+NOV.US,D,20251110,000000,15.455,15.74,15.455,15.64,4771917,0
+NOV.US,D,20251111,000000,15.61,16,15.495,15.69,7421590,0
+NOV.US,D,20251112,000000,15.63,15.74,15.39,15.4,5028851,0
+NOV.US,D,20251113,000000,15.41,15.54,15.185,15.27,6952324,0
+NOV.US,D,20251114,000000,15.17,15.775,15.1,15.72,6210405,0
+NOV.US,D,20251117,000000,15.66,15.79,15.01,15.02,3476875,0
+NOV.US,D,20251118,000000,14.88,15.42,14.8,15.31,4236327,0
+NOV.US,D,20251119,000000,14.95,15.29,14.905,15.22,3414861,0
+NOV.US,D,20251120,000000,15.225,15.46,14.325,14.38,6016724,0
+NOV.US,D,20251121,000000,14.355,14.9999,14.3,14.95,2645152,0
+NOV.US,D,20251124,000000,14.9,15.1277,14.695,15.03,3457721,0
+NOV.US,D,20251125,000000,15.04,15.12,14.8246,15.03,3203071,0
+NOV.US,D,20251126,000000,15.02,15.245,15.005,15.09,2576096,0
+NOV.US,D,20251128,000000,15.155,15.425,15.06,15.36,1085292,0
+NOV.US,D,20251201,000000,15.36,15.695,15.34,15.43,3881159,0
+NOV.US,D,20251202,000000,15.44,15.455,15.03,15.33,2672995,0
+NOV.US,D,20251203,000000,15.47,16.395,15.445,16.32,5729629,0
+NOV.US,D,20251204,000000,16.285,16.48,16.08,16.3,3524120,0
+NOV.US,D,20251205,000000,16.29,16.425,16.14,16.17,2355309,0
+NOV.US,D,20251208,000000,16.1,16.22,15.8802,15.94,2796298,0
+NOV.US,D,20251209,000000,15.94,16.25,15.905,16.06,2615231,0
+NOV.US,D,20251210,000000,16.075,16.69,16.02,16.54,4082043,0
+NOV.US,D,20251211,000000,16.42,16.96,16.41,16.64,4996316,0
+NOV.US,D,20251212,000000,16.44,16.75,16.085,16.39,3544368,0
+NOV.US,D,20251215,000000,16.44,16.44,16.01,16.24,4050040,0
+NOV.US,D,20251216,000000,16.08,16.08,15.285,15.32,5258020,0
+NOV.US,D,20251217,000000,15.4,15.76,15.35,15.66,4293158,0
+NOV.US,D,20251218,000000,15.67,15.735,15.36,15.54,3024689,0
+NOV.US,D,20251219,000000,15.62,15.8065,15.57,15.67,8794332,0
+NOV.US,D,20251222,000000,15.84,16.16,15.765,15.8,2950129,0
+NOV.US,D,20251223,000000,15.9,15.96,15.62,15.74,2062542,0
+NOV.US,D,20251224,000000,15.81,15.835,15.58,15.61,1527086,0
+NOV.US,D,20251226,000000,15.69,15.805,15.46,15.62,1630288,0
+NOV.US,D,20251229,000000,15.71,15.76,15.555,15.68,2074209,0
+NOV.US,D,20251230,000000,15.795,15.9,15.7475,15.81,1972716,0
+NOV.US,D,20251231,000000,15.84,15.88,15.58,15.63,1856680,0
+NOV.US,D,20260102,000000,15.72,16.51,15.6,16.41,2695759,0
+NOV.US,D,20260105,000000,17.51,17.8,16.78,17.48,7787903,0
+NOV.US,D,20260106,000000,17.5,17.605,16.8001,16.9,4051338,0
+NOV.US,D,20260107,000000,17.1,17.2985,16.67,16.84,3622958,0
+NOV.US,D,20260108,000000,16.94,17.785,16.91,17.56,5559806,0
+NOV.US,D,20260109,000000,17.65,17.84,17.285,17.53,4822612,0
+NOV.US,D,20260112,000000,17.53,17.66,17.18,17.23,5381305,0
+NOV.US,D,20260113,000000,17.46,17.835,17.4,17.72,4795110,0
+NOV.US,D,20260114,000000,17.86,18.22,17.605,17.69,6426186,0
+NOV.US,D,20260115,000000,17.69,18.09,17.55,18.02,4241439,0
+NOV.US,D,20260116,000000,18.01,18.13,17.9,18,3350227,0
+NOV.US,D,20260120,000000,17.91,18.06,17.6,17.64,3526631,0
+NOV.US,D,20260121,000000,18,18.5,18,18.4,5723368,0
+NOV.US,D,20260122,000000,18.395,18.55,18.26,18.48,3037890,0
+NOV.US,D,20260123,000000,18.85,19.22,18.38,18.39,4590085,0
+NOV.US,D,20260126,000000,18.72,18.835,18.465,18.6,4160151,0
+NOV.US,D,20260127,000000,18.785,19.05,18.66,18.92,4717824,0
+NOV.US,D,20260128,000000,19.1,19.1193,18.18,18.38,4824396,0
+NOV.US,D,20260129,000000,18.85,19.2,18.415,18.6,5834046,0
+NOV.US,D,20260130,000000,18.35,18.4964,18.045,18.35,4766042,0
+NOV.US,D,20260202,000000,17.93,18.595,17.7012,18.38,4200746,0
+NOV.US,D,20260203,000000,18.47,18.865,18.25,18.77,4008890,0
+NOV.US,D,20260204,000000,19.065,19.51,18.95,19.38,8779715,0
+NOV.US,D,20260205,000000,18.79,19.25,18.06,18.24,11337368,0
+NOV.US,D,20260206,000000,18.39,19.09,18.24,18.91,7475725,0
+NOV.US,D,20260209,000000,18.96,19.115,18.75,18.96,5515668,0
+NOV.US,D,20260210,000000,19.035,19.035,18.48,18.57,3475726,0
+NOV.US,D,20260211,000000,18.82,19.51,18.82,19.47,5369631,0
+NOV.US,D,20260212,000000,19.6,19.6,18.55,19,4570151,0
+NOV.US,D,20260213,000000,18.99,19.27,18.86,19.2,5185606,0
+NOV.US,D,20260217,000000,19.31,19.49,18.73,19.07,4401874,0
+NOV.US,D,20260218,000000,19.38,20.1099,19.31,19.99,4724608,0
diff --git a/daily/us/nyse stocks/2/novm.us.txt b/daily/us/nyse stocks/2/novm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44e25749833990312b5d43afc0cf9a1fb96fb005
--- /dev/null
+++ b/daily/us/nyse stocks/2/novm.us.txt	
@@ -0,0 +1,260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOVM.US,D,20241119,000000,30.4793,30.5595,30.44,30.53,69181,0
+NOVM.US,D,20241120,000000,30.495,30.5208,30.44,30.5115,170920,0
+NOVM.US,D,20241121,000000,32.27,32.28,30.48,30.5353,26049,0
+NOVM.US,D,20241122,000000,30.58,30.5885,30.5357,30.5578,22756,0
+NOVM.US,D,20241125,000000,30.6,30.66,30.54,30.6,37822,0
+NOVM.US,D,20241126,000000,30.5989,30.6392,30.595,30.6099,33123,0
+NOVM.US,D,20241127,000000,30.66,30.66,30.58,30.6107,36199,0
+NOVM.US,D,20241129,000000,30.64,30.69,30.64,30.675,21476,0
+NOVM.US,D,20241202,000000,30.64,30.71,30.62,30.71,49953,0
+NOVM.US,D,20241203,000000,30.69,30.72,30.63,30.71,43748,0
+NOVM.US,D,20241204,000000,30.72,30.74,30.65,30.7099,9208,0
+NOVM.US,D,20241205,000000,30.724,30.73,30.67,30.7061,2609,0
+NOVM.US,D,20241206,000000,30.7394,30.78,30.72,30.75,7076,0
+NOVM.US,D,20241209,000000,30.75,30.79,30.7,30.7,11877,0
+NOVM.US,D,20241210,000000,30.7101,30.7298,30.66,30.6801,10605,0
+NOVM.US,D,20241211,000000,30.75,30.7691,30.7299,30.7299,19281,0
+NOVM.US,D,20241212,000000,30.69,30.75,30.69,30.7049,14878,0
+NOVM.US,D,20241213,000000,30.7394,30.7394,30.68,30.72,12060,0
+NOVM.US,D,20241216,000000,30.74,30.77,30.7275,30.77,9813,0
+NOVM.US,D,20241217,000000,30.74,31.02,30.68,30.68,14959,0
+NOVM.US,D,20241218,000000,30.6926,30.725,30.58,30.59,6700,0
+NOVM.US,D,20241219,000000,30.75,30.75,30.52,30.52,29640,0
+NOVM.US,D,20241220,000000,30.6378,30.705,30.6,30.626,23862,0
+NOVM.US,D,20241223,000000,30.58,30.75,30.58,30.69,66791,0
+NOVM.US,D,20241224,000000,30.7,30.73,30.65,30.7054,12561,0
+NOVM.US,D,20241227,000000,30.67,30.7,30.6515,30.67,5662,0
+NOVM.US,D,20241230,000000,30.67,30.67,30.58,30.66,3487,0
+NOVM.US,D,20241231,000000,30.6,30.6419,30.56,30.56,1043,0
+NOVM.US,D,20250102,000000,30.57,30.5852,30.53,30.5852,1970,0
+NOVM.US,D,20250103,000000,30.66,30.6649,30.66,30.6649,6642,0
+NOVM.US,D,20250106,000000,30.7405,30.7699,30.7,30.7001,976,0
+NOVM.US,D,20250107,000000,30.63,30.65,30.63,30.6351,24110,0
+NOVM.US,D,20250108,000000,30.63,30.679,30.63,30.65,3907,0
+NOVM.US,D,20250110,000000,30.52,30.61,30.51,30.5512,13793,0
+NOVM.US,D,20250113,000000,30.51,30.5604,30.4,30.54,16016,0
+NOVM.US,D,20250115,000000,30.73,30.74,30.7215,30.7215,525,0
+NOVM.US,D,20250116,000000,30.7499,30.78,30.7199,30.7199,1591,0
+NOVM.US,D,20250117,000000,30.81,30.81,30.7756,30.7844,597,0
+NOVM.US,D,20250121,000000,30.77,30.8397,30.41,30.8397,1906,0
+NOVM.US,D,20250122,000000,30.89,30.9,30.8734,30.8734,1005,0
+NOVM.US,D,20250123,000000,30.87,30.8933,30.83,30.8933,2445,0
+NOVM.US,D,20250124,000000,30.915,30.915,30.88,30.88,564,0
+NOVM.US,D,20250127,000000,30.798,30.83,30.798,30.8062,2291,0
+NOVM.US,D,20250129,000000,30.88,30.89,30.8288,30.8288,2560,0
+NOVM.US,D,20250130,000000,30.8899,30.89,30.865,30.8683,895,0
+NOVM.US,D,20250131,000000,30.92,30.9267,30.86,30.86,1970,0
+NOVM.US,D,20250203,000000,30.85,30.85,30.8088,30.8148,6563,0
+NOVM.US,D,20250204,000000,30.83,30.8596,30.83,30.8596,115,0
+NOVM.US,D,20250206,000000,30.8601,30.9097,30.8601,30.9097,671,0
+NOVM.US,D,20250207,000000,30.84,30.8598,30.84,30.8598,172,0
+NOVM.US,D,20250210,000000,30.9,30.9299,30.888,30.8996,3048,0
+NOVM.US,D,20250211,000000,30.92,30.93,30.9048,30.9048,1837,0
+NOVM.US,D,20250212,000000,30.801,30.8856,30.8,30.8856,4795,0
+NOVM.US,D,20250214,000000,30.95,30.966,30.95,30.966,10350,0
+NOVM.US,D,20250219,000000,31.03,31.03,30.9989,30.9989,313,0
+NOVM.US,D,20250221,000000,30.9327,30.9327,30.9012,30.9012,1635,0
+NOVM.US,D,20250224,000000,30.9,30.92,30.87,30.88,1287,0
+NOVM.US,D,20250225,000000,30.81,30.86,30.8,30.842,20237,0
+NOVM.US,D,20250226,000000,30.9,30.91,30.848,30.848,1688,0
+NOVM.US,D,20250227,000000,30.8453,30.8453,30.7434,30.7434,461,0
+NOVM.US,D,20250228,000000,30.721,30.8463,30.711,30.8463,2785,0
+NOVM.US,D,20250303,000000,30.8544,30.87,30.7302,30.7302,383,0
+NOVM.US,D,20250304,000000,30.63,30.6623,30.63,30.6623,2005,0
+NOVM.US,D,20250305,000000,30.6389,30.76,30.6389,30.7392,7784,0
+NOVM.US,D,20250306,000000,30.63,30.66,30.57,30.6224,9869,0
+NOVM.US,D,20250307,000000,30.6,30.63,30.55,30.63,2335,0
+NOVM.US,D,20250310,000000,30.51,30.51,30.42,30.478,8535,0
+NOVM.US,D,20250311,000000,30.4,30.5099,30.38,30.4126,13208,0
+NOVM.US,D,20250312,000000,30.42,30.4291,30.38,30.4291,5187,0
+NOVM.US,D,20250313,000000,30.37,30.37,30.2987,30.3147,3101,0
+NOVM.US,D,20250314,000000,30.445,30.4616,30.44,30.4616,4128,0
+NOVM.US,D,20250317,000000,30.4962,30.5143,30.45,30.5143,2195,0
+NOVM.US,D,20250320,000000,30.4941,30.5164,30.45,30.5164,1600,0
+NOVM.US,D,20250321,000000,30.47,30.4992,30.39,30.4992,693,0
+NOVM.US,D,20250324,000000,30.59,30.6394,30.58,30.6394,1895,0
+NOVM.US,D,20250325,000000,30.62,30.6489,30.61,30.6489,1303,0
+NOVM.US,D,20250326,000000,30.63,30.63,30.52,30.5691,938,0
+NOVM.US,D,20250327,000000,30.54,30.55,30.51,30.51,1646,0
+NOVM.US,D,20250328,000000,30.41,30.49,30.39,30.4094,2380,0
+NOVM.US,D,20250331,000000,30.32,30.4437,30.32,30.4437,3192,0
+NOVM.US,D,20250401,000000,30.45,30.4811,30.4,30.4811,1227,0
+NOVM.US,D,20250402,000000,30.53,30.5352,30.4948,30.5352,561,0
+NOVM.US,D,20250403,000000,30.27,30.31,30.22,30.2339,5396,0
+NOVM.US,D,20250404,000000,30.13,30.13,29.9875,29.9875,6446,0
+NOVM.US,D,20250407,000000,29.88,30.0064,29.82,30.0064,6544,0
+NOVM.US,D,20250408,000000,30.0394,30.08,29.9948,29.9948,17705,0
+NOVM.US,D,20250409,000000,30.02,30.3475,30.02,30.3475,4822,0
+NOVM.US,D,20250410,000000,30.1988,30.2312,30.1988,30.2312,9692,0
+NOVM.US,D,20250411,000000,30.2,30.3207,30.2,30.3207,829,0
+NOVM.US,D,20250414,000000,28,30.35,28,30.3222,5757,0
+NOVM.US,D,20250415,000000,30.35,30.35,30.28,30.2945,2912,0
+NOVM.US,D,20250416,000000,30.176,30.176,30.1645,30.1645,942,0
+NOVM.US,D,20250421,000000,30.09,30.09,30.0309,30.0611,625,0
+NOVM.US,D,20250422,000000,30.14,30.1799,30.09,30.1752,3444,0
+NOVM.US,D,20250423,000000,30.231,30.2789,30.231,30.2789,1088,0
+NOVM.US,D,20250425,000000,30.385,30.4246,30.36,30.4246,1694,0
+NOVM.US,D,20250430,000000,30.44,30.516,30.44,30.516,150,0
+NOVM.US,D,20250501,000000,30.61,30.61,30.56,30.5612,2916,0
+NOVM.US,D,20250502,000000,30.61,30.705,30.61,30.655,6784,0
+NOVM.US,D,20250505,000000,30.59,30.6048,30.59,30.6048,178,0
+NOVM.US,D,20250506,000000,30.53,30.5647,30.53,30.5647,2010,0
+NOVM.US,D,20250507,000000,30.56,30.61,30.55,30.5773,2170,0
+NOVM.US,D,20250508,000000,30.5809,30.64,30.58,30.6143,3087,0
+NOVM.US,D,20250509,000000,30.62,30.62,30.6078,30.6078,115,0
+NOVM.US,D,20250512,000000,30.77,30.8066,30.75,30.8066,746,0
+NOVM.US,D,20250513,000000,30.87,30.91,30.86,30.882,11604,0
+NOVM.US,D,20250514,000000,30.9292,30.9292,30.8876,30.8997,925,0
+NOVM.US,D,20250515,000000,30.87,30.9316,30.87,30.9316,11242,0
+NOVM.US,D,20250519,000000,30.97,31.0158,30.97,31.0158,8590,0
+NOVM.US,D,20250520,000000,30.99,30.99,30.9839,30.9839,228,0
+NOVM.US,D,20250521,000000,30.88,30.88,30.8575,30.8575,39430,0
+NOVM.US,D,20250527,000000,30.96,30.9695,30.89,30.9695,1339,0
+NOVM.US,D,20250528,000000,30.98,30.98,30.9283,30.9283,1763,0
+NOVM.US,D,20250530,000000,30.95,30.9938,30.92,30.9938,742,0
+NOVM.US,D,20250602,000000,30.95,30.995,30.95,30.98,990,0
+NOVM.US,D,20250603,000000,31.02,31.0681,31.01,31.0681,319,0
+NOVM.US,D,20250604,000000,31.06,31.077,31.06,31.0644,609,0
+NOVM.US,D,20250605,000000,31.08,31.11,31.0249,31.0249,1720,0
+NOVM.US,D,20250606,000000,31.11,31.1188,31.07,31.1188,448,0
+NOVM.US,D,20250610,000000,31.1792,31.1792,31.1,31.1603,1241,0
+NOVM.US,D,20250611,000000,31.18,31.18,31.1452,31.1452,806,0
+NOVM.US,D,20250613,000000,31.11,31.1102,31.11,31.1102,106,0
+NOVM.US,D,20250616,000000,31.17,31.19,31.17,31.19,127,0
+NOVM.US,D,20250617,000000,31.16,31.16,31.1281,31.1281,1409,0
+NOVM.US,D,20250618,000000,31.17,31.17,31.1343,31.1343,677,0
+NOVM.US,D,20250620,000000,31.12,31.1278,31.12,31.1278,558,0
+NOVM.US,D,20250623,000000,31.14,31.24,31.13,31.2089,2092,0
+NOVM.US,D,20250624,000000,31.3,31.34,31.2952,31.2952,295,0
+NOVM.US,D,20250625,000000,31.33,31.33,31.2899,31.2899,2774,0
+NOVM.US,D,20250626,000000,31.3603,31.4,31.36,31.3695,9700,0
+NOVM.US,D,20250630,000000,31.44,31.5,31.44,31.44,764,0
+NOVM.US,D,20250701,000000,31.46,31.46,31.435,31.435,280,0
+NOVM.US,D,20250707,000000,31.5,31.5,31.46,31.4797,584,0
+NOVM.US,D,20250708,000000,31.5,31.5,31.48,31.48,246,0
+NOVM.US,D,20250709,000000,31.55,31.5699,31.4701,31.525,10678,0
+NOVM.US,D,20250710,000000,31.52,31.5533,31.52,31.5533,455,0
+NOVM.US,D,20250714,000000,31.53,31.59,31.5298,31.5593,1894,0
+NOVM.US,D,20250715,000000,31.55,31.58,31.53,31.5312,4937,0
+NOVM.US,D,20250717,000000,31.54,31.5996,31.5201,31.5996,3485,0
+NOVM.US,D,20250721,000000,31.62,31.62,31.6001,31.62,1130,0
+NOVM.US,D,20250722,000000,31.6,31.63,31.59,31.63,1030,0
+NOVM.US,D,20250723,000000,31.66,31.6799,31.66,31.6799,428,0
+NOVM.US,D,20250724,000000,31.704,31.7075,31.66,31.6943,104722,0
+NOVM.US,D,20250728,000000,31.71,31.72,31.71,31.72,1725,0
+NOVM.US,D,20250729,000000,31.72,31.72,31.7056,31.7056,228,0
+NOVM.US,D,20250730,000000,31.68,31.7038,31.68,31.7038,208,0
+NOVM.US,D,20250731,000000,31.72,31.74,31.6778,31.6778,767,0
+NOVM.US,D,20250801,000000,31.59,31.6,31.56,31.58,1560,0
+NOVM.US,D,20250805,000000,31.69,31.69,31.66,31.6604,521,0
+NOVM.US,D,20250806,000000,31.68,31.72,31.68,31.7143,37287,0
+NOVM.US,D,20250807,000000,31.72,31.72,31.68,31.71,3629,0
+NOVM.US,D,20250811,000000,31.7783,31.7783,31.7532,31.7532,2984,0
+NOVM.US,D,20250812,000000,31.81,31.8296,31.79,31.8296,300,0
+NOVM.US,D,20250813,000000,31.84,31.8501,31.83,31.8501,1133,0
+NOVM.US,D,20250814,000000,31.84,31.8545,31.82,31.8545,665,0
+NOVM.US,D,20250818,000000,31.84,31.8554,31.84,31.8554,107,0
+NOVM.US,D,20250820,000000,31.79,31.8201,31.79,31.8201,200,0
+NOVM.US,D,20250821,000000,31.8,31.8,31.77,31.78,3871,0
+NOVM.US,D,20250822,000000,31.89,31.8945,31.88,31.8945,200,0
+NOVM.US,D,20250825,000000,31.8906,31.91,31.88,31.91,7303,0
+NOVM.US,D,20250826,000000,31.8957,31.9046,31.8957,31.9046,471,0
+NOVM.US,D,20250827,000000,31.91,31.9223,31.91,31.9223,1252,0
+NOVM.US,D,20250829,000000,31.91,31.913,31.9,31.913,1985,0
+NOVM.US,D,20250902,000000,31.83,31.8755,31.83,31.8755,231,0
+NOVM.US,D,20250903,000000,31.906,31.91,31.9,31.91,6344,0
+NOVM.US,D,20250904,000000,31.9345,31.9644,31.9345,31.9644,2262,0
+NOVM.US,D,20250905,000000,31.94,31.97,31.94,31.9644,1354,0
+NOVM.US,D,20250908,000000,31.978,31.9794,31.978,31.9794,360,0
+NOVM.US,D,20250909,000000,32.02,32.02,32,32,262,0
+NOVM.US,D,20250910,000000,32.04,32.04,32.0093,32.0093,200,0
+NOVM.US,D,20250911,000000,32.06,32.0737,32.06,32.0737,1403,0
+NOVM.US,D,20250916,000000,32.0656,32.075,32.06,32.0743,3504,0
+NOVM.US,D,20250917,000000,32.08,32.09,32.0798,32.0798,643,0
+NOVM.US,D,20250918,000000,32.095,32.1,32.095,32.095,568,0
+NOVM.US,D,20250919,000000,32.1169,32.1205,32.11,32.12,10595,0
+NOVM.US,D,20250922,000000,32.127,32.135,32.127,32.135,318,0
+NOVM.US,D,20250923,000000,32.11,32.11,32.11,32.11,428,0
+NOVM.US,D,20250924,000000,32.13,32.13,32.11,32.115,320,0
+NOVM.US,D,20250925,000000,32.09,32.1,32.09,32.0994,1754,0
+NOVM.US,D,20250926,000000,32.16,32.16,32.1472,32.1472,1738,0
+NOVM.US,D,20250929,000000,32.17,32.17,32.1597,32.1597,200,0
+NOVM.US,D,20251001,000000,32.18,32.19,32.17,32.19,4238,0
+NOVM.US,D,20251002,000000,32.195,32.195,32.195,32.195,155,0
+NOVM.US,D,20251007,000000,32.2042,32.2045,32.2042,32.2045,193,0
+NOVM.US,D,20251008,000000,32.22,32.25,32.22,32.2344,670,0
+NOVM.US,D,20251009,000000,32.24,32.25,32.2345,32.2345,2659,0
+NOVM.US,D,20251010,000000,32.23,32.23,32.1232,32.1232,13071,0
+NOVM.US,D,20251013,000000,32.18,32.2299,32.18,32.2299,827,0
+NOVM.US,D,20251014,000000,32.23,32.23,32.2081,32.2081,2738,0
+NOVM.US,D,20251016,000000,32.16,32.1811,32.16,32.1811,200,0
+NOVM.US,D,20251020,000000,32.28,32.3205,32.28,32.3205,2273,0
+NOVM.US,D,20251021,000000,32.32,32.332,32.3,32.3001,1469,0
+NOVM.US,D,20251022,000000,32.3075,32.3105,32.28,32.3105,818,0
+NOVM.US,D,20251023,000000,32.32,32.3456,32.32,32.3456,830,0
+NOVM.US,D,20251024,000000,32.36,32.39,32.35,32.38,1872,0
+NOVM.US,D,20251027,000000,32.4,32.4044,32.4,32.4044,1082,0
+NOVM.US,D,20251028,000000,32.39,32.41,32.38,32.4024,1071,0
+NOVM.US,D,20251029,000000,32.38,32.4094,32.38,32.4094,412,0
+NOVM.US,D,20251103,000000,32.4,32.4064,32.3707,32.4064,6311,0
+NOVM.US,D,20251104,000000,32.42,32.43,32.3775,32.3775,1112,0
+NOVM.US,D,20251105,000000,32.414,32.4198,32.414,32.4198,200,0
+NOVM.US,D,20251106,000000,32.3906,32.3929,32.3906,32.3929,521,0
+NOVM.US,D,20251107,000000,32.35,32.4149,32.35,32.4149,10635,0
+NOVM.US,D,20251110,000000,32.41,32.4596,32.41,32.4596,464,0
+NOVM.US,D,20251111,000000,32.43,32.4999,32.42,32.4597,7728,0
+NOVM.US,D,20251112,000000,32.44,32.49,32.44,32.468,382,0
+NOVM.US,D,20251113,000000,32.44,32.4585,32.415,32.415,9662,0
+NOVM.US,D,20251114,000000,32.435,32.48,32.43,32.465,9592,0
+NOVM.US,D,20251117,000000,32.456,32.4956,32.44,32.4556,6840,0
+NOVM.US,D,20251118,000000,32.45,32.49,32.45,32.475,10978,0
+NOVM.US,D,20251120,000000,32.51,32.51,32.4698,32.4698,2921,0
+NOVM.US,D,20251121,000000,32.53,32.54,32.46,32.52,53361,0
+NOVM.US,D,20251124,000000,32.5686,32.6074,32.5495,32.6074,69428,0
+NOVM.US,D,20251125,000000,32.6,32.6634,32.58,32.6634,31859,0
+NOVM.US,D,20251126,000000,32.68,32.72,32.68,32.72,11647,0
+NOVM.US,D,20251128,000000,32.7094,32.7511,32.7094,32.725,656,0
+NOVM.US,D,20251201,000000,32.69,32.723,32.69,32.6945,9517,0
+NOVM.US,D,20251202,000000,32.7357,32.74,32.69,32.7147,17102,0
+NOVM.US,D,20251203,000000,32.741,32.76,32.7,32.7465,4673,0
+NOVM.US,D,20251204,000000,32.72,32.75,32.72,32.7452,214,0
+NOVM.US,D,20251208,000000,32.75,32.78,32.71,32.77,11078,0
+NOVM.US,D,20251209,000000,32.76,32.78,32.73,32.7431,11801,0
+NOVM.US,D,20251210,000000,32.7399,32.805,32.735,32.7925,21657,0
+NOVM.US,D,20251211,000000,32.81,32.84,32.8072,32.8072,4434,0
+NOVM.US,D,20251212,000000,32.731,32.78,32.731,32.7656,845,0
+NOVM.US,D,20251215,000000,32.78,32.79,32.78,32.79,277,0
+NOVM.US,D,20251216,000000,32.7301,32.78,32.7301,32.78,2356,0
+NOVM.US,D,20251217,000000,32.71,32.71,32.6949,32.6949,922,0
+NOVM.US,D,20251218,000000,32.78,32.78,32.7615,32.7615,350,0
+NOVM.US,D,20251222,000000,32.8525,32.88,32.85,32.874,3214,0
+NOVM.US,D,20251223,000000,32.88,32.88,32.87,32.87,2291,0
+NOVM.US,D,20251224,000000,32.87,32.89,32.87,32.89,2353,0
+NOVM.US,D,20251226,000000,32.89,32.92,32.88,32.9065,871,0
+NOVM.US,D,20251229,000000,32.91,32.91,32.901,32.901,467,0
+NOVM.US,D,20251230,000000,32.88,32.8998,32.88,32.8998,178,0
+NOVM.US,D,20251231,000000,32.91,32.93,32.875,32.875,11794,0
+NOVM.US,D,20260102,000000,32.86,32.875,32.86,32.875,633,0
+NOVM.US,D,20260105,000000,32.8801,32.9598,32.8801,32.9172,6960,0
+NOVM.US,D,20260106,000000,32.928,32.98,32.9001,32.9489,22476,0
+NOVM.US,D,20260107,000000,32.98,32.98,32.9348,32.9348,413,0
+NOVM.US,D,20260108,000000,32.9102,32.97,32.9102,32.9386,963,0
+NOVM.US,D,20260109,000000,32.93,32.9748,32.93,32.9748,3277,0
+NOVM.US,D,20260113,000000,32.95,32.9716,32.95,32.9716,162,0
+NOVM.US,D,20260114,000000,32.94,32.9498,32.94,32.9498,109,0
+NOVM.US,D,20260115,000000,32.94,32.97,32.94,32.9599,3147,0
+NOVM.US,D,20260120,000000,32.91,32.93,32.831,32.8577,6853,0
+NOVM.US,D,20260121,000000,32.91,32.9248,32.91,32.9248,200,0
+NOVM.US,D,20260122,000000,32.955,32.955,32.93,32.95,2152,0
+NOVM.US,D,20260126,000000,33.0024,33.0024,32.9939,32.9939,1244,0
+NOVM.US,D,20260130,000000,32.97,33,32.96,32.9991,10315,0
+NOVM.US,D,20260202,000000,33.025,33.025,33.025,33.025,400,0
+NOVM.US,D,20260203,000000,32.95,32.984,32.94,32.984,2139,0
+NOVM.US,D,20260204,000000,32.931,32.9583,32.93,32.9583,3229,0
+NOVM.US,D,20260205,000000,32.912,32.912,32.87,32.8986,1321,0
+NOVM.US,D,20260206,000000,32.97,33.0208,32.97,33.0208,100,0
+NOVM.US,D,20260209,000000,33.0367,33.044,33.02,33.044,1414,0
+NOVM.US,D,20260211,000000,32.99,33.07,32.99,33.029,7644,0
+NOVM.US,D,20260212,000000,32.95,32.9501,32.9467,32.9467,838,0
+NOVM.US,D,20260218,000000,33.03,33.04,32.97,32.97,2345,0
diff --git a/daily/us/nyse stocks/2/nqp.us.txt b/daily/us/nyse stocks/2/nqp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..235a8ec9498a0b3907ed5ed935e1eec09de28cd0
--- /dev/null
+++ b/daily/us/nyse stocks/2/nqp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NQP.US,D,20050225,000000,8.53475,8.59272,8.51063,8.59272,13303.212669601,0
+NQP.US,D,20050228,000000,8.53812,8.62465,8.53812,8.62465,14190.969812105,0
+NQP.US,D,20050301,000000,8.7023,8.8186,8.7023,8.72959,30147.342780029,0
+NQP.US,D,20050302,000000,8.67172,8.78626,8.67172,8.7023,48410.064315206,0
+NQP.US,D,20050303,000000,8.63821,8.84343,8.63821,8.72049,21809.705653516,0
+NQP.US,D,20050304,000000,8.74699,8.83046,8.71397,8.8186,12233.455201756,0
+NQP.US,D,20050307,000000,8.78626,8.84343,8.78626,8.84343,7627.8358576782,0
+NQP.US,D,20050308,000000,8.78626,8.84343,8.71397,8.78626,17558.986943855,0
+NQP.US,D,20050309,000000,8.74145,8.74145,8.63356,8.66886,6027.2441075849,0
+NQP.US,D,20050310,000000,8.67677,8.78626,8.63821,8.7023,22880.474234279,0
+NQP.US,D,20050311,000000,8.61724,8.72959,8.54939,8.55671,17914.89869119,0
+NQP.US,D,20050314,000000,8.55671,8.59884,8.37068,8.3955,39011.769737116,0
+NQP.US,D,20050315,000000,8.34635,8.40164,8.2508,8.30243,35652.852621632,0
+NQP.US,D,20050316,000000,8.30887,8.38027,8.28068,8.28068,21638.827570277,0
+NQP.US,D,20050317,000000,8.33409,8.34635,8.2508,8.2508,12770.356161516,0
+NQP.US,D,20050318,000000,8.22816,8.22816,8.22816,8.22816,3372.0615834249,0
+NQP.US,D,20050321,000000,8.26872,8.30243,8.15854,8.19443,16311.273602341,0
+NQP.US,D,20050322,000000,8.14766,8.18464,7.94076,7.94076,64899.293791216,0
+NQP.US,D,20050323,000000,7.93523,7.93523,7.65858,7.75383,85656.430896503,0
+NQP.US,D,20050324,000000,7.75383,7.91841,7.70903,7.91841,44340.334817971,0
+NQP.US,D,20050328,000000,7.78142,7.83216,7.75383,7.77519,41674.030051705,0
+NQP.US,D,20050329,000000,7.81762,7.83781,7.78142,7.78142,25360.734223527,0
+NQP.US,D,20050330,000000,7.84769,7.84769,7.77519,7.84275,17379.00884435,0
+NQP.US,D,20050331,000000,7.85727,7.94076,7.85727,7.92563,18437.64407009,0
+NQP.US,D,20050401,000000,7.9459,7.99713,7.9459,7.98605,11702.620919508,0
+NQP.US,D,20050404,000000,7.9902,8.11818,7.9459,8.08902,34579.050702113,0
+NQP.US,D,20050405,000000,8.05114,8.06923,7.9902,7.9902,17558.986943855,0
+NQP.US,D,20050406,000000,8.02788,8.02788,7.97368,7.97962,16661.118672166,0
+NQP.US,D,20050407,000000,7.98605,8.08199,7.98605,7.98605,35466.807844615,0
+NQP.US,D,20050408,000000,8.01206,8.01206,7.97368,8.01206,17028.152661607,0
+NQP.US,D,20050411,000000,8.00672,8.02126,7.97368,8.02126,11161.675508074,0
+NQP.US,D,20050412,000000,8.01206,8.0443,7.97368,8.0443,29437.541511195,0
+NQP.US,D,20050413,000000,8.00672,8.01206,7.96904,7.96904,20219.225032607,0
+NQP.US,D,20050414,000000,8.00197,8.01206,7.97368,7.9902,13303.212669601,0
+NQP.US,D,20050415,000000,8.01206,8.05825,8.00197,8.00197,30507.298979039,0
+NQP.US,D,20050418,000000,8.03965,8.06359,8.02788,8.03273,19507.401537936,0
+NQP.US,D,20050419,000000,8.09346,8.09346,8.0443,8.08199,18262.721535179,0
+NQP.US,D,20050420,000000,8.06923,8.11324,8.03965,8.06923,12951.34537394,0
+NQP.US,D,20050421,000000,8.0443,8.07516,7.98605,7.9902,18089.821226103,0
+NQP.US,D,20050422,000000,7.98605,8.03273,7.96321,8.03273,7091.9460108372,0
+NQP.US,D,20050425,000000,7.97962,8.11324,7.97962,8.11324,30507.298979039,0
+NQP.US,D,20050426,000000,8.1251,8.1251,8.05825,8.06359,10107.084734007,0
+NQP.US,D,20050427,000000,8.05825,8.11818,8.05825,8.06923,27131.19294394,0
+NQP.US,D,20050428,000000,8.07516,8.1251,8.07516,8.10878,24825.855489605,0
+NQP.US,D,20050429,000000,8.13629,8.13629,8.09346,8.13025,11877.54345442,0
+NQP.US,D,20050502,000000,8.13025,8.13025,8.09851,8.10444,18089.821226103,0
+NQP.US,D,20050503,000000,8.09346,8.13025,8.09346,8.11324,32101.82405162,0
+NQP.US,D,20050504,000000,8.11324,8.17149,8.10878,8.15151,25884.490715346,0
+NQP.US,D,20050505,000000,8.18464,8.24636,8.13629,8.21035,35823.73070487,0
+NQP.US,D,20050506,000000,8.22192,8.22192,8.13025,8.21035,14713.715191004,0
+NQP.US,D,20050509,000000,8.21035,8.28068,8.21035,8.26872,18977.578368606,0
+NQP.US,D,20050510,000000,8.24111,8.2967,8.20403,8.29175,29437.541511195,0
+NQP.US,D,20050511,000000,8.22816,8.28325,8.21035,8.27395,13468.024075328,0
+NQP.US,D,20050512,000000,8.29175,8.29175,8.24636,8.28711,17199.030744844,0
+NQP.US,D,20050513,000000,8.25387,8.28711,8.25387,8.26872,6208.2333200086,0
+NQP.US,D,20050516,000000,8.28711,8.2967,8.25387,8.25387,14190.969812105,0
+NQP.US,D,20050517,000000,8.25387,8.30243,8.2508,8.28711,18616.611056677,0
+NQP.US,D,20050518,000000,8.30243,8.32162,8.28711,8.32162,26959.303747784,0
+NQP.US,D,20050519,000000,8.30243,8.34635,8.30243,8.34635,7269.9018845051,0
+NQP.US,D,20050520,000000,8.35218,8.35218,8.29175,8.35218,15429.583137351,0
+NQP.US,D,20050523,000000,8.35218,8.35218,8.3154,8.3154,12770.356161516,0
+NQP.US,D,20050524,000000,8.33409,8.36356,8.30243,8.36356,21638.827570277,0
+NQP.US,D,20050525,000000,8.36356,8.3855,8.32706,8.32706,25530.601193846,0
+NQP.US,D,20050526,000000,8.33409,8.3855,8.2967,8.37641,18262.721535179,0
+NQP.US,D,20050527,000000,8.37068,8.40895,8.36356,8.38027,30325.298653696,0
+NQP.US,D,20050531,000000,8.40164,8.48452,8.3855,8.46166,11702.620919508,0
+NQP.US,D,20050601,000000,8.52298,8.52773,8.44703,8.47977,30507.298979039,0
+NQP.US,D,20050602,000000,8.4409,8.64423,8.4409,8.4584,74824.378199882,0
+NQP.US,D,20050603,000000,8.4679,8.4679,8.40895,8.41429,10468.052045936,0
+NQP.US,D,20050606,000000,8.41429,8.41429,8.32162,8.39135,37058.299578442,0
+NQP.US,D,20050607,000000,8.33409,8.40895,8.33409,8.39135,18262.721535179,0
+NQP.US,D,20050608,000000,8.47343,8.47343,8.3955,8.40164,21638.827570277,0
+NQP.US,D,20050609,000000,8.39135,8.40895,8.28325,8.30243,17558.986943855,0
+NQP.US,D,20050610,000000,8.32162,8.32162,8.29175,8.30887,5851.310459754,0
+NQP.US,D,20050613,000000,8.2508,8.34635,8.22816,8.34635,22521.529148188,0
+NQP.US,D,20050614,000000,8.28711,8.34635,8.24111,8.24111,39365.659258615,0
+NQP.US,D,20050615,000000,8.22816,8.2508,8.19443,8.22816,14538.792656092,0
+NQP.US,D,20050616,000000,8.24636,8.28068,8.22816,8.23518,18790.522478671,0
+NQP.US,D,20050617,000000,8.28068,8.33409,8.28068,8.28068,17732.898365848,0
+NQP.US,D,20050620,000000,8.24111,8.2609,8.21035,8.22192,22694.429457263,0
+NQP.US,D,20050621,000000,8.20403,8.23518,8.19443,8.22816,24119.087559525,0
+NQP.US,D,20050622,000000,8.23518,8.27395,8.23518,8.24636,17914.89869119,0
+NQP.US,D,20050623,000000,8.24636,8.28325,8.24636,8.28325,10285.040607675,0
+NQP.US,D,20050624,000000,8.25387,8.34021,8.25387,8.2967,36885.399269367,0
+NQP.US,D,20050627,000000,8.2967,8.34635,8.29175,8.32706,12418.488865854,0
+NQP.US,D,20050628,000000,8.33409,8.35218,8.28711,8.34021,35466.807844615,0
+NQP.US,D,20050629,000000,8.33409,8.34021,8.2967,8.34021,14538.792656092,0
+NQP.US,D,20050630,000000,8.34021,8.47977,8.2967,8.47977,32806.569755863,0
+NQP.US,D,20050701,000000,8.44703,8.44703,8.44703,8.44703,3720.8955403309,0
+NQP.US,D,20050705,000000,8.44703,8.44703,8.4409,8.4409,5851.310459754,0
+NQP.US,D,20050706,000000,8.3955,8.43555,8.39135,8.41429,31739.845626774,0
+NQP.US,D,20050707,000000,8.4409,8.45287,8.41429,8.41429,27661.01611327,0
+NQP.US,D,20050708,000000,8.41884,8.56205,8.40895,8.41884,38834.824976366,0
+NQP.US,D,20050711,000000,8.41884,8.50449,8.41884,8.42408,27304.093253016,0
+NQP.US,D,20050712,000000,8.42942,8.46166,8.42942,8.4584,10998.886328184,0
+NQP.US,D,20050713,000000,8.4584,8.4679,8.39135,8.39135,29970.398019279,0
+NQP.US,D,20050714,000000,8.41429,8.4409,8.39135,8.3955,7447.8577581732,0
+NQP.US,D,20050715,000000,8.40164,8.46166,8.39135,8.45287,14359.825669505,0
+NQP.US,D,20050718,000000,8.46166,8.4679,8.41884,8.41884,24825.855489605,0
+NQP.US,D,20050719,000000,8.45287,8.47343,8.42408,8.47343,6027.2441075849,0
+NQP.US,D,20050720,000000,8.48452,8.49164,8.42408,8.42408,5851.310459754,0
+NQP.US,D,20050721,000000,8.42408,8.44703,8.42408,8.42408,20219.225032607,0
+NQP.US,D,20050722,000000,8.42408,8.42408,8.36356,8.39135,13118.179005504,0
+NQP.US,D,20050725,000000,8.41884,8.4679,8.39135,8.39135,20391.114228764,0
+NQP.US,D,20050726,000000,8.3855,8.42942,8.37641,8.41429,12061.566005599,0
+NQP.US,D,20050727,000000,8.44703,8.44703,8.37641,8.37641,20919.926285176,0
+NQP.US,D,20050728,000000,8.40895,8.40895,8.36356,8.3955,14190.969812105,0
+NQP.US,D,20050729,000000,8.40895,8.40895,8.34021,8.3955,30147.342780029,0
+NQP.US,D,20050801,000000,8.43555,8.44703,8.33409,8.3855,33871.271659115,0
+NQP.US,D,20050802,000000,8.39135,8.44703,8.39135,8.41884,7447.8577581732,0
+NQP.US,D,20050803,000000,8.3955,8.4409,8.39135,8.42942,27845.038664448,0
+NQP.US,D,20050804,000000,8.46166,8.46166,8.39135,8.45287,21452.782793261,0
+NQP.US,D,20050805,000000,8.42408,8.48452,8.33409,8.4409,42376.75353011,0
+NQP.US,D,20050808,000000,8.43555,8.43555,8.37641,8.37641,10285.040607675,0
+NQP.US,D,20050809,000000,8.37641,8.42408,8.34021,8.34021,9038.3383790809,0
+NQP.US,D,20050810,000000,8.32706,8.32706,8.32162,8.32162,10285.040607675,0
+NQP.US,D,20050811,000000,8.30243,8.41884,8.28711,8.41884,41859.063715803,0
+NQP.US,D,20050812,000000,8.39135,8.56205,8.39135,8.50449,36533.531973705,0
+NQP.US,D,20050815,000000,8.49807,8.49807,8.3955,8.40164,16135.339954511,0
+NQP.US,D,20050816,000000,8.39135,8.44703,8.38027,8.42942,23769.242489701,0
+NQP.US,D,20050817,000000,8.42942,8.47343,8.41884,8.43555,15965.472984191,0
+NQP.US,D,20050818,000000,8.47977,8.48452,8.39135,8.48452,30857.144048864,0
+NQP.US,D,20050819,000000,8.51063,8.51063,8.4409,8.46166,41323.173868962,0
+NQP.US,D,20050822,000000,8.46166,8.46166,8.41429,8.41429,38127.045933368,0
+NQP.US,D,20050823,000000,8.40164,8.4679,8.40164,8.43555,20573.114554106,0
+NQP.US,D,20050824,000000,8.43555,8.48452,8.41884,8.43555,20219.225032607,0
+NQP.US,D,20050825,000000,8.45287,8.45287,8.39135,8.40164,26070.535492362,0
+NQP.US,D,20050826,000000,8.3855,8.42408,8.38027,8.40164,14893.69329051,0
+NQP.US,D,20050829,000000,8.41884,8.49164,8.41884,8.49164,31211.033570362,0
+NQP.US,D,20050830,000000,8.45287,8.52298,8.45287,8.48452,31032.066583776,0
+NQP.US,D,20050831,000000,8.52298,8.53475,8.49164,8.51063,21809.705653516,0
+NQP.US,D,20050901,000000,8.54366,8.56205,8.4584,8.56205,17558.986943855,0
+NQP.US,D,20050902,000000,8.53475,8.58104,8.53475,8.54366,20219.225032607,0
+NQP.US,D,20050906,000000,8.54366,8.57016,8.54366,8.54366,5496.4098253366,0
+NQP.US,D,20050907,000000,8.53812,8.55671,8.42408,8.45287,46466.705285718,0
+NQP.US,D,20050908,000000,8.45287,8.51063,8.45287,8.4584,4265.8854034392,0
+NQP.US,D,20050909,000000,8.42942,8.50449,8.40895,8.44703,23584.208825603,0
+NQP.US,D,20050912,000000,8.41429,8.47343,8.40895,8.4584,10285.040607675,0
+NQP.US,D,20050913,000000,8.37641,8.45287,8.34635,8.34635,35466.807844615,0
+NQP.US,D,20050914,000000,8.32162,8.35218,8.29175,8.29175,12951.34537394,0
+NQP.US,D,20050915,000000,8.2967,8.2967,8.27395,8.28325,20219.225032607,0
+NQP.US,D,20050916,000000,8.30243,8.30887,8.24636,8.28325,23405.241839016,0
+NQP.US,D,20050919,000000,8.25387,8.29175,8.25387,8.29175,19860.279946516,0
+NQP.US,D,20050920,000000,8.2967,8.2967,8.23518,8.2508,18616.611056677,0
+NQP.US,D,20050921,000000,8.2508,8.28325,8.23518,8.2609,20919.926285176,0
+NQP.US,D,20050922,000000,8.28711,8.28711,8.24636,8.25387,16493.273927684,0
+NQP.US,D,20050923,000000,8.24636,8.25387,8.19443,8.25387,28019.961199362,0
+NQP.US,D,20050926,000000,8.24636,8.25387,8.15151,8.15151,17379.00884435,0
+NQP.US,D,20050927,000000,8.1251,8.20403,8.06923,8.06923,42568.864984638,0
+NQP.US,D,20050928,000000,8.11324,8.11324,7.9902,8.02788,53377.662084133,0
+NQP.US,D,20050929,000000,8.01206,8.08199,7.97962,8.02126,42920.7322803,0
+NQP.US,D,20050930,000000,8.05825,8.06359,8.00672,8.05114,28903.673890189,0
+NQP.US,D,20051003,000000,8.06923,8.07516,8.05114,8.05114,7974.6475887471,0
+NQP.US,D,20051004,000000,8.05114,8.10878,8.0443,8.05825,35466.807844615,0
+NQP.US,D,20051005,000000,8.0443,8.09851,8.03273,8.05825,4613.7082474266,0
+NQP.US,D,20051006,000000,8.03273,8.03273,7.97368,8.01206,29794.464371448,0
+NQP.US,D,20051007,000000,7.99713,8.01206,7.9902,8.00672,22880.474234279,0
+NQP.US,D,20051010,000000,7.93037,7.99713,7.92563,7.99713,35290.874196786,0
+NQP.US,D,20051011,000000,7.9902,8.00672,7.96321,8.00672,12592.400287849,0
+NQP.US,D,20051012,000000,7.96904,7.97368,7.91841,7.95776,16311.273602341,0
+NQP.US,D,20051013,000000,7.87469,7.91227,7.87469,7.87469,35290.874196786,0
+NQP.US,D,20051014,000000,7.89288,7.93037,7.85727,7.85727,31032.066583776,0
+NQP.US,D,20051017,000000,7.85273,7.88695,7.83781,7.88102,16661.118672166,0
+NQP.US,D,20051018,000000,7.85727,7.85727,7.78142,7.83216,7447.8577581732,0
+NQP.US,D,20051019,000000,7.83216,7.85273,7.80615,7.83216,17558.986943855,0
+NQP.US,D,20051020,000000,7.86272,7.86272,7.83216,7.83781,6384.1669678394,0
+NQP.US,D,20051021,000000,7.82306,7.85727,7.79478,7.84769,26423.413900942,0
+NQP.US,D,20051024,000000,7.81189,7.85273,7.8016,7.80615,17914.89869119,0
+NQP.US,D,20051025,000000,7.81189,7.84275,7.78894,7.81189,19507.401537936,0
+NQP.US,D,20051026,000000,7.79478,7.89962,7.77519,7.78894,51954.015094789,0
+NQP.US,D,20051027,000000,7.83216,7.84769,7.82306,7.82306,3014.1276102517,0
+NQP.US,D,20051028,000000,7.80615,7.85273,7.80615,7.82306,6923.0901534363,0
+NQP.US,D,20051031,000000,7.83216,7.84769,7.83216,7.84769,6384.1669678394,0
+NQP.US,D,20051101,000000,7.86886,7.86886,7.82702,7.86272,26423.413900942,0
+NQP.US,D,20051102,000000,7.86272,7.90545,7.78894,7.81189,48244.241796563,0
+NQP.US,D,20051103,000000,7.78142,7.83216,7.78142,7.78894,20919.926285176,0
+NQP.US,D,20051104,000000,7.8016,7.83781,7.78142,7.83781,16311.273602341,0
+NQP.US,D,20051107,000000,7.84275,7.91841,7.84275,7.87469,16843.118997509,0
+NQP.US,D,20051108,000000,7.84275,7.9459,7.84275,7.92563,27487.104691276,0
+NQP.US,D,20051109,000000,7.89288,7.89288,7.78894,7.8016,25360.734223527,0
+NQP.US,D,20051110,000000,7.77519,7.8016,7.74326,7.8016,15782.461545931,0
+NQP.US,D,20051111,000000,7.74326,7.81762,7.73751,7.7477,13468.024075328,0
+NQP.US,D,20051114,000000,7.78142,7.81762,7.73751,7.81762,32101.82405162,0
+NQP.US,D,20051115,000000,7.83216,7.83216,7.72515,7.77075,34748.917672432,0
+NQP.US,D,20051116,000000,7.73751,7.80615,7.7298,7.77519,19150.478677681,0
+NQP.US,D,20051117,000000,7.76025,7.79478,7.69706,7.71962,42376.75353011,0
+NQP.US,D,20051118,000000,7.7477,7.76025,7.70349,7.71497,18437.64407009,0
+NQP.US,D,20051121,000000,7.71962,7.7477,7.69311,7.70349,21452.782793261,0
+NQP.US,D,20051122,000000,7.69706,7.73751,7.68756,7.72515,19507.401537936,0
+NQP.US,D,20051123,000000,7.69311,7.83216,7.68756,7.81762,40784.250683365,0
+NQP.US,D,20051125,000000,7.78894,7.80615,7.78894,7.80615,1415.5580859954,0
+NQP.US,D,20051128,000000,7.81189,7.84769,7.77519,7.80615,24289.965642763,0
+NQP.US,D,20051129,000000,7.80615,7.81762,7.7477,7.7477,27131.19294394,0
+NQP.US,D,20051130,000000,7.77519,7.77519,7.69706,7.69706,56386.734129791,0
+NQP.US,D,20051201,000000,7.71962,7.78894,7.64731,7.67679,135836.95393212,0
+NQP.US,D,20051202,000000,7.65858,7.72515,7.63416,7.67679,115975.66287269,0
+NQP.US,D,20051205,000000,7.66522,7.67125,7.57838,7.64731,82287.402651834,0
+NQP.US,D,20051206,000000,7.64731,7.68124,7.62952,7.67125,36182.675790962,0
+NQP.US,D,20051207,000000,7.68124,7.68124,7.62952,7.67679,10814.863777004,0
+NQP.US,D,20051208,000000,7.69311,7.69311,7.60104,7.67125,21638.827570277,0
+NQP.US,D,20051209,000000,7.60104,7.62952,7.60104,7.60568,56386.734129791,0
+NQP.US,D,20051212,000000,7.58332,7.62338,7.57838,7.62338,11161.675508074,0
+NQP.US,D,20051213,000000,7.63416,7.63416,7.54574,7.55079,46466.705285718,0
+NQP.US,D,20051214,000000,7.55079,7.60568,7.53507,7.57838,78028.595038824,0
+NQP.US,D,20051215,000000,7.59015,7.61171,7.56236,7.56236,41859.063715803,0
+NQP.US,D,20051216,000000,7.56236,7.61774,7.56236,7.61171,60830.575406898,0
+NQP.US,D,20051219,000000,7.595,7.62338,7.595,7.61171,71284.471871975,0
+NQP.US,D,20051220,000000,7.61171,7.64731,7.61171,7.62338,46102.704635033,0
+NQP.US,D,20051221,000000,7.62952,7.64731,7.60568,7.61171,46992.484003374,0
+NQP.US,D,20051222,000000,7.61774,7.65858,7.55702,7.65858,31032.066583776,0
+NQP.US,D,20051223,000000,7.60104,7.68756,7.60104,7.68756,79805.120436748,0
+NQP.US,D,20051227,000000,7.71497,7.72515,7.68124,7.69311,48942.920823293,0
+NQP.US,D,20051228,000000,7.69311,7.71962,7.64731,7.68756,59408.950643391,0
+NQP.US,D,20051229,000000,7.70903,7.7477,7.64731,7.67125,92921.277216415,0
+NQP.US,D,20051230,000000,7.75383,7.76025,7.67125,7.70903,89201.392789003,0
+NQP.US,D,20060103,000000,7.68124,7.76025,7.68124,7.75383,16311.273602341,0
+NQP.US,D,20060104,000000,7.77075,7.8016,7.76025,7.8016,21809.705653516,0
+NQP.US,D,20060105,000000,7.77519,7.88695,7.77519,7.88695,45398.970043711,0
+NQP.US,D,20060106,000000,7.88102,7.88102,7.82306,7.85273,27845.038664448,0
+NQP.US,D,20060109,000000,7.85727,7.91841,7.85727,7.86272,16311.273602341,0
+NQP.US,D,20060110,000000,7.90545,7.90545,7.85727,7.89962,14893.69329051,0
+NQP.US,D,20060111,000000,7.82306,7.86272,7.80615,7.82702,14713.715191004,0
+NQP.US,D,20060112,000000,7.81762,7.88102,7.81762,7.88102,20919.926285176,0
+NQP.US,D,20060113,000000,7.89962,7.90545,7.85273,7.85727,30325.298653696,0
+NQP.US,D,20060117,000000,7.86886,7.92563,7.86886,7.92563,20751.070427775,0
+NQP.US,D,20060118,000000,7.89962,7.92563,7.89288,7.89288,18977.578368606,0
+NQP.US,D,20060119,000000,7.89288,7.91841,7.84275,7.85273,29970.398019279,0
+NQP.US,D,20060120,000000,7.89962,7.91841,7.86272,7.89962,32806.569755863,0
+NQP.US,D,20060123,000000,7.91841,7.91841,7.86272,7.86886,22880.474234279,0
+NQP.US,D,20060124,000000,7.89962,7.90545,7.86272,7.86272,17732.898365848,0
+NQP.US,D,20060125,000000,7.86272,7.89288,7.84769,7.84769,27131.19294394,0
+NQP.US,D,20060126,000000,7.84275,7.84275,7.8016,7.8016,24472.977081025,0
+NQP.US,D,20060127,000000,7.83781,7.83781,7.77075,7.81189,39011.769737116,0
+NQP.US,D,20060130,000000,7.78142,7.82306,7.78142,7.82306,12951.34537394,0
+NQP.US,D,20060131,000000,7.78894,7.85727,7.78894,7.81762,26600.358661692,0
+NQP.US,D,20060201,000000,7.85273,7.85273,7.78894,7.82306,36533.531973705,0
+NQP.US,D,20060202,000000,7.82306,7.84769,7.82306,7.82306,15073.671390014,0
+NQP.US,D,20060203,000000,7.82306,7.87469,7.81762,7.84769,22880.474234279,0
+NQP.US,D,20060206,000000,7.83216,7.84769,7.78142,7.78894,82287.402651834,0
+NQP.US,D,20060207,000000,7.83216,7.83216,7.76025,7.76025,32101.82405162,0
+NQP.US,D,20060208,000000,7.77075,7.79478,7.7477,7.7477,42021.852895693,0
+NQP.US,D,20060209,000000,7.7477,7.77075,7.7298,7.76541,24119.087559525,0
+NQP.US,D,20060210,000000,7.76541,7.77519,7.73751,7.74326,51791.225914899,0
+NQP.US,D,20060213,000000,7.72515,7.75383,7.70349,7.71962,39901.549105456,0
+NQP.US,D,20060214,000000,7.71962,7.72515,7.69706,7.71962,19334.501228861,0
+NQP.US,D,20060215,000000,7.70903,7.72515,7.70349,7.70903,16311.273602341,0
+NQP.US,D,20060216,000000,7.70903,7.72515,7.68756,7.70903,38657.880215617,0
+NQP.US,D,20060217,000000,7.71962,7.76541,7.71962,7.73751,27304.093253016,0
+NQP.US,D,20060221,000000,7.7298,7.75383,7.70903,7.70903,21452.782793261,0
+NQP.US,D,20060222,000000,7.7298,7.76025,7.72515,7.7477,52480.804925362,0
+NQP.US,D,20060223,000000,7.7298,7.76025,7.7298,7.74326,27304.093253016,0
+NQP.US,D,20060224,000000,7.76025,7.76025,7.72515,7.73751,29437.541511195,0
+NQP.US,D,20060227,000000,7.75383,7.79478,7.73751,7.76541,37771.134186033,0
+NQP.US,D,20060228,000000,7.76541,7.83781,7.76541,7.83781,48244.241796563,0
+NQP.US,D,20060301,000000,7.85727,7.85727,7.72515,7.84769,80332.921380241,0
+NQP.US,D,20060302,000000,7.83216,7.83216,7.7477,7.78142,43267.54401137,0
+NQP.US,D,20060303,000000,7.77519,7.77519,7.71497,7.72515,16135.339954511,0
+NQP.US,D,20060306,000000,7.72515,7.75383,7.64731,7.65858,44340.334817971,0
+NQP.US,D,20060307,000000,7.65858,7.68756,7.65858,7.67125,18790.522478671,0
+NQP.US,D,20060308,000000,7.67125,7.69311,7.67125,7.69311,16843.118997509,0
+NQP.US,D,20060309,000000,7.69311,7.71497,7.68756,7.69706,36885.399269367,0
+NQP.US,D,20060310,000000,7.67679,7.70349,7.67679,7.69311,10285.040607675,0
+NQP.US,D,20060313,000000,7.67125,7.68756,7.64731,7.67679,43619.411307031,0
+NQP.US,D,20060314,000000,7.67125,7.69311,7.67125,7.68756,26959.303747784,0
+NQP.US,D,20060315,000000,7.67125,7.69311,7.65858,7.67679,33514.348798861,0
+NQP.US,D,20060316,000000,7.65325,7.70903,7.65325,7.70903,27131.19294394,0
+NQP.US,D,20060317,000000,7.70903,7.71497,7.67679,7.71497,30147.342780029,0
+NQP.US,D,20060320,000000,7.68124,7.7298,7.68124,7.71497,31032.066583776,0
+NQP.US,D,20060321,000000,7.71497,7.7298,7.69706,7.7298,19683.335185766,0
+NQP.US,D,20060322,000000,7.71962,7.73751,7.69706,7.73751,65607.072834214,0
+NQP.US,D,20060323,000000,7.69311,7.70903,7.69311,7.70903,31032.066583776,0
+NQP.US,D,20060324,000000,7.69311,7.71497,7.68756,7.70903,40614.383713047,0
+NQP.US,D,20060327,000000,7.70349,7.70349,7.69311,7.70349,20751.070427775,0
+NQP.US,D,20060328,000000,7.70349,7.73751,7.67679,7.72515,59230.994769724,0
+NQP.US,D,20060329,000000,7.74326,7.75383,7.70903,7.7477,74304.666159738,0
+NQP.US,D,20060330,000000,7.7298,7.76025,7.7298,7.75383,33871.271659115,0
+NQP.US,D,20060331,000000,7.78142,7.79478,7.7477,7.79478,17558.986943855,0
+NQP.US,D,20060403,000000,7.81189,7.82702,7.78142,7.78142,22162.584062096,0
+NQP.US,D,20060404,000000,7.78142,7.81762,7.75383,7.75383,35823.73070487,0
+NQP.US,D,20060405,000000,7.72515,7.7298,7.70903,7.70903,9402.3390297654,0
+NQP.US,D,20060406,000000,7.70903,7.72515,7.69311,7.70349,17379.00884435,0
+NQP.US,D,20060407,000000,7.70903,7.72515,7.65325,7.69311,25009.878040784,0
+NQP.US,D,20060410,000000,7.65325,7.67125,7.60104,7.61171,36885.399269367,0
+NQP.US,D,20060411,000000,7.63416,7.67125,7.61171,7.63416,63834.591887964,0
+NQP.US,D,20060412,000000,7.65325,7.65325,7.59015,7.59015,22162.584062096,0
+NQP.US,D,20060413,000000,7.60104,7.63416,7.5677,7.62338,31032.066583776,0
+NQP.US,D,20060417,000000,7.59015,7.62952,7.58332,7.61171,10998.886328184,0
+NQP.US,D,20060418,000000,7.63416,7.63999,7.58332,7.63999,25179.745011103,0
+NQP.US,D,20060419,000000,7.61171,7.63416,7.595,7.61171,22162.584062096,0
+NQP.US,D,20060420,000000,7.61171,7.63999,7.61171,7.63999,7269.9018845051,0
+NQP.US,D,20060421,000000,7.64731,7.67125,7.62338,7.63999,21638.827570277,0
+NQP.US,D,20060424,000000,7.63999,7.68124,7.63999,7.68124,4265.8854034392,0
+NQP.US,D,20060425,000000,7.62338,7.66522,7.62338,7.63416,28903.673890189,0
+NQP.US,D,20060426,000000,7.69311,7.69311,7.63999,7.63999,19334.501228861,0
+NQP.US,D,20060427,000000,7.60104,7.65325,7.57838,7.57838,39189.725610784,0
+NQP.US,D,20060428,000000,7.61171,7.61171,7.49975,7.55079,90975.895961089,0
+NQP.US,D,20060501,000000,7.59015,7.60104,7.53507,7.57452,33342.459602704,0
+NQP.US,D,20060502,000000,7.53081,7.57452,7.53081,7.57452,27131.19294394,0
+NQP.US,D,20060503,000000,7.55702,7.57838,7.50509,7.53081,42568.864984638,0
+NQP.US,D,20060504,000000,7.49975,7.53507,7.49975,7.53081,14538.792656092,0
+NQP.US,D,20060505,000000,7.53081,7.55702,7.53081,7.55702,13662.157755693,0
+NQP.US,D,20060508,000000,7.53507,7.59015,7.53507,7.5677,9038.3383790809,0
+NQP.US,D,20060509,000000,7.55702,7.5677,7.53507,7.5402,15604.505672263,0
+NQP.US,D,20060510,000000,7.5402,7.58332,7.53507,7.53507,11161.675508074,0
+NQP.US,D,20060511,000000,7.53081,7.54574,7.49975,7.5402,14190.969812105,0
+NQP.US,D,20060512,000000,7.5232,7.5402,7.47078,7.48333,26777.303422441,0
+NQP.US,D,20060515,000000,7.47078,7.47078,7.39987,7.44328,70042.825207973,0
+NQP.US,D,20060516,000000,7.44328,7.45278,7.43606,7.44328,23405.241839016,0
+NQP.US,D,20060517,000000,7.42182,7.44812,7.38858,7.41441,77670.661065651,0
+NQP.US,D,20060518,000000,7.41441,7.41441,7.40491,7.41441,32457.735798957,0
+NQP.US,D,20060519,000000,7.42182,7.43606,7.42182,7.42766,10285.040607675,0
+NQP.US,D,20060522,000000,7.44328,7.48333,7.44328,7.48333,19507.401537936,0
+NQP.US,D,20060523,000000,7.45278,7.50509,7.4323,7.45278,46992.484003374,0
+NQP.US,D,20060524,000000,7.45278,7.45278,7.43606,7.43606,4967.5977689255,0
+NQP.US,D,20060525,000000,7.43606,7.48333,7.43606,7.44328,10107.084734007,0
+NQP.US,D,20060526,000000,7.44328,7.46584,7.44328,7.46584,7447.8577581732,0
+NQP.US,D,20060530,000000,7.5232,7.53507,7.47078,7.53081,47353.451315303,0
+NQP.US,D,20060531,000000,7.54574,7.55079,7.49462,7.51251,12592.400287849,0
+NQP.US,D,20060601,000000,7.5402,7.5402,7.44812,7.47078,36349.509422526,0
+NQP.US,D,20060602,000000,7.49975,7.55079,7.45278,7.5232,18262.721535179,0
+NQP.US,D,20060605,000000,7.48858,7.51835,7.48858,7.49462,15073.671390014,0
+NQP.US,D,20060606,000000,7.48333,7.5232,7.48333,7.51835,19334.501228861,0
+NQP.US,D,20060607,000000,7.48858,7.49975,7.47078,7.47078,114557.07144794,0
+NQP.US,D,20060608,000000,7.46584,7.48333,7.42766,7.44812,40967.262121626,0
+NQP.US,D,20060609,000000,7.44328,7.47078,7.42766,7.44812,22162.584062096,0
+NQP.US,D,20060612,000000,7.42766,7.46584,7.42766,7.46584,35823.73070487,0
+NQP.US,D,20060613,000000,7.4323,7.47701,7.39987,7.41441,30147.342780029,0
+NQP.US,D,20060614,000000,7.42766,7.43606,7.40491,7.42766,35466.807844615,0
+NQP.US,D,20060615,000000,7.38858,7.41441,7.38858,7.39413,36885.399269367,0
+NQP.US,D,20060616,000000,7.37702,7.39413,7.37702,7.38266,7447.8577581732,0
+NQP.US,D,20060619,000000,7.42182,7.43606,7.37702,7.37702,28557.87327204,0
+NQP.US,D,20060620,000000,7.37702,7.40897,7.37702,7.40491,15965.472984191,0
+NQP.US,D,20060621,000000,7.37236,7.41441,7.37236,7.37702,12061.566005599,0
+NQP.US,D,20060622,000000,7.37702,7.39413,7.35447,7.35447,15782.461545931,0
+NQP.US,D,20060623,000000,7.38858,7.38858,7.35447,7.35447,5496.4098253366,0
+NQP.US,D,20060626,000000,7.35447,7.35447,7.30067,7.33124,23053.374543355,0
+NQP.US,D,20060627,000000,7.33124,7.3427,7.30067,7.30067,34398.061489689,0
+NQP.US,D,20060628,000000,7.31292,7.3427,7.27357,7.27357,49836.744643307,0
+NQP.US,D,20060629,000000,7.27357,7.31292,7.27357,7.3068,17379.00884435,0
+NQP.US,D,20060630,000000,7.25231,7.3427,7.25231,7.30067,10634.8856775,0
+NQP.US,D,20060703,000000,7.34833,7.35447,7.29543,7.35447,13834.04695185,0
+NQP.US,D,20060705,000000,7.3427,7.35971,7.3427,7.35971,22521.529148188,0
+NQP.US,D,20060706,000000,7.31906,7.40491,7.31906,7.40491,25009.878040784,0
+NQP.US,D,20060707,000000,7.42182,7.42766,7.37702,7.37702,4613.7082474266,0
+NQP.US,D,20060710,000000,7.41441,7.41441,7.37702,7.40491,11525.676158759,0
+NQP.US,D,20060711,000000,7.39987,7.41441,7.38266,7.41441,10998.886328184,0
+NQP.US,D,20060712,000000,7.38266,7.38266,7.3068,7.34833,26959.303747784,0
+NQP.US,D,20060713,000000,7.34833,7.35971,7.22481,7.26279,103208.34004993,0
+NQP.US,D,20060714,000000,7.24666,7.28454,7.23104,7.23679,39544.626245201,0
+NQP.US,D,20060717,000000,7.22481,7.26734,7.21947,7.24143,35652.852621632,0
+NQP.US,D,20060718,000000,7.26734,7.26734,7.15983,7.20305,31032.066583776,0
+NQP.US,D,20060719,000000,7.18446,7.25231,7.15983,7.24666,18262.721535179,0
+NQP.US,D,20060720,000000,7.20305,7.25231,7.20305,7.25231,22880.474234279,0
+NQP.US,D,20060721,000000,7.21947,7.24143,7.18446,7.18979,33342.459602704,0
+NQP.US,D,20060724,000000,7.19594,7.2795,7.19594,7.23679,46631.516691445,0
+NQP.US,D,20060725,000000,7.23679,7.30067,7.23679,7.26279,41674.030051705,0
+NQP.US,D,20060726,000000,7.25755,7.31292,7.23679,7.31292,28903.673890189,0
+NQP.US,D,20060727,000000,7.31292,7.37236,7.31292,7.32421,52480.804925362,0
+NQP.US,D,20060728,000000,7.31292,7.40897,7.31292,7.38858,35466.807844615,0
+NQP.US,D,20060731,000000,7.35971,7.43606,7.35971,7.40491,64015.581100389,0
+NQP.US,D,20060801,000000,7.45921,7.45921,7.39413,7.40491,44153.278928034,0
+NQP.US,D,20060802,000000,7.39413,7.4323,7.39413,7.4323,27487.104691276,0
+NQP.US,D,20060803,000000,7.38266,7.42766,7.38266,7.42766,27845.038664448,0
+NQP.US,D,20060804,000000,7.42182,7.47078,7.41441,7.44812,23228.297078267,0
+NQP.US,D,20060807,000000,7.39413,7.44812,7.39413,7.44812,39901.549105456,0
+NQP.US,D,20060808,000000,7.41441,7.46584,7.41441,7.45278,26423.413900942,0
+NQP.US,D,20060809,000000,7.44328,7.47078,7.44328,7.44812,40614.383713047,0
+NQP.US,D,20060810,000000,7.44328,7.46584,7.44328,7.46584,30325.298653696,0
+NQP.US,D,20060811,000000,7.41441,7.44812,7.41441,7.44328,18616.611056677,0
+NQP.US,D,20060814,000000,7.41441,7.41441,7.40491,7.40491,45929.804325959,0
+NQP.US,D,20060815,000000,7.44328,7.47078,7.41441,7.41441,32272.702134858,0
+NQP.US,D,20060816,000000,7.42182,7.44812,7.42182,7.43606,16661.118672166,0
+NQP.US,D,20060817,000000,7.44812,7.44812,7.42182,7.42182,21990.694865939,0
+NQP.US,D,20060818,000000,7.42182,7.44812,7.42182,7.44812,7627.8358576782,0
+NQP.US,D,20060821,000000,7.4323,7.47078,7.41441,7.45921,21097.882158844,0
+NQP.US,D,20060822,000000,7.45921,7.47078,7.45921,7.47078,58517.149049215,0
+NQP.US,D,20060823,000000,7.42766,7.45921,7.42182,7.42182,42021.852895693,0
+NQP.US,D,20060824,000000,7.41441,7.45278,7.41441,7.45278,48055.163680789,0
+NQP.US,D,20060825,000000,7.44328,7.44812,7.42182,7.42182,48764.964949624,0
+NQP.US,D,20060828,000000,7.42182,7.47701,7.42182,7.46584,105339.76608227,0
+NQP.US,D,20060829,000000,7.47078,7.51835,7.43606,7.48858,27845.038664448,0
+NQP.US,D,20060830,000000,7.54574,7.57452,7.49975,7.57452,46631.516691445,0
+NQP.US,D,20060831,000000,7.595,7.595,7.54574,7.54574,42021.852895693,0
+NQP.US,D,20060901,000000,7.58332,7.58332,7.53081,7.53081,13662.157755693,0
+NQP.US,D,20060905,000000,7.53081,7.56236,7.48858,7.48858,20751.070427775,0
+NQP.US,D,20060906,000000,7.47701,7.48858,7.42766,7.4323,37600.256102794,0
+NQP.US,D,20060907,000000,7.42182,7.46584,7.39413,7.45278,39901.549105456,0
+NQP.US,D,20060908,000000,7.47078,7.53081,7.46584,7.51835,22162.584062096,0
+NQP.US,D,20060911,000000,7.48333,7.5402,7.48333,7.5402,28374.861833779,0
+NQP.US,D,20060912,000000,7.54574,7.55079,7.51251,7.55079,9760.2730029385,0
+NQP.US,D,20060913,000000,7.49975,7.51835,7.44812,7.49975,25530.601193846,0
+NQP.US,D,20060914,000000,7.49975,7.5232,7.47701,7.48333,12233.455201756,0
+NQP.US,D,20060915,000000,7.51251,7.51251,7.48333,7.48333,2834.1495107466,0
+NQP.US,D,20060918,000000,7.51251,7.5232,7.48333,7.5232,23228.297078267,0
+NQP.US,D,20060919,000000,7.5232,7.55079,7.50509,7.50509,30670.088158928,0
+NQP.US,D,20060920,000000,7.49975,7.5677,7.48858,7.54574,23053.374543355,0
+NQP.US,D,20060921,000000,7.5232,7.58332,7.5232,7.56236,40424.294484356,0
+NQP.US,D,20060922,000000,7.53507,7.60568,7.51251,7.60568,20573.114554106,0
+NQP.US,D,20060925,000000,7.5677,7.62952,7.5677,7.61171,29794.464371448,0
+NQP.US,D,20060926,000000,7.595,7.62952,7.55702,7.62952,46992.484003374,0
+NQP.US,D,20060927,000000,7.62952,7.68756,7.62952,7.65858,18262.721535179,0
+NQP.US,D,20060928,000000,7.64731,7.65858,7.60568,7.63416,25179.745011103,0
+NQP.US,D,20060929,000000,7.61774,7.65325,7.61774,7.63999,31211.033570362,0
+NQP.US,D,20061002,000000,7.64731,7.64731,7.60568,7.61171,23228.297078267,0
+NQP.US,D,20061003,000000,7.64731,7.65325,7.60104,7.65325,19334.501228861,0
+NQP.US,D,20061004,000000,7.64731,7.69706,7.59015,7.66522,51954.015094789,0
+NQP.US,D,20061005,000000,7.64731,7.68124,7.64731,7.66522,20219.225032607,0
+NQP.US,D,20061006,000000,7.62952,7.65325,7.61774,7.63416,41674.030051705,0
+NQP.US,D,20061009,000000,7.64731,7.64731,7.62338,7.63416,16135.339954511,0
+NQP.US,D,20061010,000000,7.63416,7.65325,7.62338,7.65325,28019.961199362,0
+NQP.US,D,20061011,000000,7.67679,7.67679,7.59015,7.595,74124.688060232,0
+NQP.US,D,20061012,000000,7.59015,7.61171,7.49462,7.55079,44871.169100218,0
+NQP.US,D,20061013,000000,7.53081,7.595,7.5232,7.55702,43267.54401137,0
+NQP.US,D,20061016,000000,7.53081,7.57838,7.51251,7.53081,23584.208825603,0
+NQP.US,D,20061017,000000,7.5232,7.55702,7.51251,7.51251,22694.429457263,0
+NQP.US,D,20061018,000000,7.5402,7.60104,7.45921,7.45921,53907.485253463,0
+NQP.US,D,20061019,000000,7.4323,7.55079,7.4323,7.49975,56746.690328802,0
+NQP.US,D,20061020,000000,7.49462,7.5402,7.45278,7.5402,35652.852621632,0
+NQP.US,D,20061023,000000,7.54574,7.54574,7.49975,7.49975,25884.490715346,0
+NQP.US,D,20061024,000000,7.49975,7.595,7.49975,7.595,68452.344587065,0
+NQP.US,D,20061025,000000,7.595,7.60568,7.56236,7.56236,20573.114554106,0
+NQP.US,D,20061026,000000,7.56236,7.61171,7.56236,7.61171,10998.886328184,0
+NQP.US,D,20061027,000000,7.63999,7.63999,7.5677,7.60104,20751.070427775,0
+NQP.US,D,20061030,000000,7.59015,7.61171,7.57452,7.595,19860.279946516,0
+NQP.US,D,20061031,000000,7.61171,7.67125,7.5677,7.67125,45045.080522212,0
+NQP.US,D,20061101,000000,7.69311,7.69706,7.58332,7.68756,46992.484003374,0
+NQP.US,D,20061102,000000,7.70349,7.7298,7.69706,7.7298,40069.393849938,0
+NQP.US,D,20061103,000000,7.67679,7.69311,7.64731,7.67679,14190.969812105,0
+NQP.US,D,20061106,000000,7.67679,7.73751,7.66522,7.67125,47171.450989962,0
+NQP.US,D,20061107,000000,7.68124,7.71497,7.67125,7.68124,18262.721535179,0
+NQP.US,D,20061108,000000,7.67679,7.71962,7.66522,7.69706,32101.82405162,0
+NQP.US,D,20061109,000000,7.7298,7.7298,7.69706,7.70349,10107.084734007,0
+NQP.US,D,20061110,000000,7.74326,7.75383,7.71497,7.7298,10814.863777004,0
+NQP.US,D,20061113,000000,7.70903,7.7477,7.70903,7.74326,21097.882158844,0
+NQP.US,D,20061114,000000,7.77519,7.78894,7.73751,7.73751,79805.120436748,0
+NQP.US,D,20061115,000000,7.78142,7.78142,7.69311,7.69706,74478.577581732,0
+NQP.US,D,20061116,000000,7.70903,7.72515,7.68124,7.68756,41859.063715803,0
+NQP.US,D,20061117,000000,7.70903,7.71497,7.68124,7.69706,11877.54345442,0
+NQP.US,D,20061120,000000,7.69706,7.71497,7.69706,7.70903,13303.212669601,0
+NQP.US,D,20061121,000000,7.70903,7.74326,7.68756,7.69706,41859.063715803,0
+NQP.US,D,20061122,000000,7.69706,7.71497,7.68756,7.70903,22345.595500357,0
+NQP.US,D,20061124,000000,7.70903,7.7298,7.70903,7.71962,7447.8577581732,0
+NQP.US,D,20061127,000000,7.71962,7.7298,7.70903,7.7298,23405.241839016,0
+NQP.US,D,20061128,000000,7.70903,7.77075,7.70903,7.76025,46631.516691445,0
+NQP.US,D,20061129,000000,7.7298,7.78894,7.7298,7.78142,32272.702134858,0
+NQP.US,D,20061130,000000,7.8016,7.81189,7.76025,7.78894,102324.6273591,0
+NQP.US,D,20061201,000000,7.81762,7.81762,7.77075,7.78894,13468.024075328,0
+NQP.US,D,20061204,000000,7.78142,7.83216,7.78142,7.80615,46819.583694299,0
+NQP.US,D,20061205,000000,7.8016,7.83216,7.8016,7.8016,30507.298979039,0
+NQP.US,D,20061206,000000,7.82702,7.83216,7.79478,7.83216,28374.861833779,0
+NQP.US,D,20061207,000000,7.8016,7.83216,7.8016,7.81189,36533.531973705,0
+NQP.US,D,20061208,000000,7.76025,7.83216,7.76025,7.8016,37600.256102794,0
+NQP.US,D,20061211,000000,7.79478,7.84275,7.79478,7.81762,32989.581194123,0
+NQP.US,D,20061212,000000,7.81189,7.83781,7.77519,7.81189,59230.994769724,0
+NQP.US,D,20061213,000000,7.77075,7.78894,7.76025,7.76541,36349.509422526,0
+NQP.US,D,20061214,000000,7.74326,7.79478,7.74326,7.74326,70224.825533315,0
+NQP.US,D,20061215,000000,7.7477,7.78894,7.7298,7.76025,49996.50048444,0
+NQP.US,D,20061218,000000,7.71497,7.7477,7.71497,7.71497,38484.979906542,0
+NQP.US,D,20061219,000000,7.69311,7.72515,7.69311,7.71962,35117.973887709,0
+NQP.US,D,20061220,000000,7.70349,7.71962,7.67125,7.67125,48244.241796563,0
+NQP.US,D,20061221,000000,7.69311,7.70903,7.61774,7.68124,100375.2016521,0
+NQP.US,D,20061222,000000,7.65325,7.67679,7.64731,7.65858,41859.063715803,0
+NQP.US,D,20061226,000000,7.65858,7.70903,7.65858,7.70903,41323.173868962,0
+NQP.US,D,20061227,000000,7.69706,7.74326,7.69706,7.70903,46466.705285718,0
+NQP.US,D,20061228,000000,7.69311,7.70903,7.65858,7.66522,92569.409920754,0
+NQP.US,D,20061229,000000,7.69706,7.71962,7.65325,7.65858,129275.84220353,0
+NQP.US,D,20070103,000000,7.66522,7.68756,7.65325,7.68756,34936.984675286,0
+NQP.US,D,20070104,000000,7.69706,7.72515,7.67679,7.71497,30857.144048864,0
+NQP.US,D,20070105,000000,7.69311,7.70903,7.68756,7.68756,26600.358661692,0
+NQP.US,D,20070108,000000,7.71962,7.71962,7.68756,7.69311,24119.087559525,0
+NQP.US,D,20070109,000000,7.71962,7.7477,7.70903,7.7477,23228.297078267,0
+NQP.US,D,20070110,000000,7.71497,7.72515,7.67679,7.68756,23405.241839016,0
+NQP.US,D,20070111,000000,7.72515,7.75383,7.68124,7.75383,45220.003057124,0
+NQP.US,D,20070112,000000,7.71962,7.7477,7.70903,7.73751,36182.675790962,0
+NQP.US,D,20070116,000000,7.72515,7.75383,7.70903,7.70903,43979.367506041,0
+NQP.US,D,20070117,000000,7.69311,7.7477,7.69311,7.70349,18977.578368606,0
+NQP.US,D,20070118,000000,7.69311,7.75383,7.69311,7.70903,22345.595500357,0
+NQP.US,D,20070119,000000,7.70903,7.78142,7.70903,7.7298,18977.578368606,0
+NQP.US,D,20070122,000000,7.70349,7.7298,7.70349,7.71497,10814.863777004,0
+NQP.US,D,20070123,000000,7.72515,7.76025,7.67679,7.71962,46992.484003374,0
+NQP.US,D,20070124,000000,7.71497,7.73751,7.70349,7.71962,54084.430014211,0
+NQP.US,D,20070125,000000,7.72515,7.73751,7.66522,7.68124,76251.058527982,0
+NQP.US,D,20070126,000000,7.70903,7.79478,7.67125,7.68124,50197.711955235,0
+NQP.US,D,20070129,000000,7.72515,7.7298,7.69311,7.71962,13303.212669601,0
+NQP.US,D,20070130,000000,7.71962,7.76541,7.71497,7.73751,98777.643240762,0
+NQP.US,D,20070131,000000,7.77075,7.77075,7.7298,7.7298,133001.79330846,0
+NQP.US,D,20070201,000000,7.77075,7.77519,7.7298,7.76025,34398.061489689,0
+NQP.US,D,20070202,000000,7.75383,7.77519,7.74326,7.75383,6384.1669678394,0
+NQP.US,D,20070205,000000,7.74326,7.77075,7.74326,7.76541,17199.030744844,0
+NQP.US,D,20070206,000000,7.76025,7.78894,7.75383,7.75383,47353.451315303,0
+NQP.US,D,20070207,000000,7.75383,7.81189,7.75383,7.77519,27304.093253016,0
+NQP.US,D,20070208,000000,7.76541,7.79478,7.74326,7.76541,38308.035145792,0
+NQP.US,D,20070209,000000,7.75383,7.76541,7.75383,7.75383,3372.0615834249,0
+NQP.US,D,20070212,000000,7.75383,7.77519,7.7477,7.77075,11161.675508074,0
+NQP.US,D,20070213,000000,7.74326,7.8016,7.74326,7.76025,28374.861833779,0
+NQP.US,D,20070214,000000,7.76025,7.78894,7.75383,7.77519,22354.695516623,0
+NQP.US,D,20070215,000000,7.8016,7.80615,7.77075,7.80615,5671.3323602489,0
+NQP.US,D,20070216,000000,7.78142,7.78142,7.76541,7.78142,8510.5374355883,0
+NQP.US,D,20070220,000000,7.76025,7.8016,7.76025,7.8016,15782.461545931,0
+NQP.US,D,20070221,000000,7.76025,7.8016,7.76025,7.77519,13303.212669601,0
+NQP.US,D,20070222,000000,7.76541,7.78894,7.76541,7.78142,8160.6923657637,0
+NQP.US,D,20070223,000000,7.77075,7.81189,7.77075,7.77519,22345.595500357,0
+NQP.US,D,20070226,000000,7.77519,7.84275,7.77519,7.81762,25530.601193846,0
+NQP.US,D,20070227,000000,7.80615,7.88102,7.80615,7.84275,38657.880215617,0
+NQP.US,D,20070228,000000,7.84275,7.86272,7.82702,7.83781,19150.478677681,0
+NQP.US,D,20070301,000000,7.85727,7.88695,7.83781,7.85273,56924.646202469,0
+NQP.US,D,20070302,000000,7.84769,7.89288,7.83216,7.89288,25530.601193846,0
+NQP.US,D,20070305,000000,7.89288,7.89962,7.86886,7.89962,20035.202481429,0
+NQP.US,D,20070306,000000,7.88102,7.93037,7.88102,7.91841,29257.563411688,0
+NQP.US,D,20070307,000000,7.92563,7.93523,7.91227,7.93037,20035.202481429,0
+NQP.US,D,20070308,000000,7.93523,7.95776,7.93523,7.95222,29794.464371448,0
+NQP.US,D,20070309,000000,7.92563,7.96321,7.92563,7.93523,25530.601193846,0
+NQP.US,D,20070312,000000,7.96321,7.96904,7.92563,7.96321,43619.411307031,0
+NQP.US,D,20070313,000000,7.95222,7.95222,7.93037,7.93037,11525.676158759,0
+NQP.US,D,20070314,000000,7.95222,7.95776,7.91841,7.92563,33342.459602704,0
+NQP.US,D,20070315,000000,7.90545,7.92563,7.89962,7.89962,8160.6923657637,0
+NQP.US,D,20070316,000000,7.91841,7.91841,7.88695,7.89288,29257.563411688,0
+NQP.US,D,20070319,000000,7.87469,7.91841,7.85273,7.85727,37408.144648266,0
+NQP.US,D,20070320,000000,7.86272,7.89288,7.85727,7.88102,40069.393849938,0
+NQP.US,D,20070321,000000,7.86272,7.88102,7.82702,7.88102,35117.973887709,0
+NQP.US,D,20070322,000000,7.85273,7.88102,7.82702,7.84275,42376.75353011,0
+NQP.US,D,20070323,000000,7.85273,7.86886,7.84275,7.86272,32635.691672625,0
+NQP.US,D,20070326,000000,7.83781,7.85273,7.83216,7.84275,37600.256102794,0
+NQP.US,D,20070327,000000,7.83781,7.88695,7.83781,7.86272,33688.260220854,0
+NQP.US,D,20070328,000000,7.88695,7.94076,7.82702,7.88695,34228.19451937,0
+NQP.US,D,20070329,000000,7.88695,7.91841,7.88102,7.91841,31211.033570362,0
+NQP.US,D,20070330,000000,7.91227,7.93523,7.88695,7.92563,53202.739549219,0
+NQP.US,D,20070402,000000,7.93523,7.93523,7.89962,7.89962,5496.4098253366,0
+NQP.US,D,20070403,000000,7.89962,7.93037,7.88102,7.89288,20035.202481429,0
+NQP.US,D,20070404,000000,7.89288,7.89962,7.89288,7.89962,5148.5869813491,0
+NQP.US,D,20070405,000000,7.89962,7.92563,7.86272,7.91227,68095.42172681,0
+NQP.US,D,20070409,000000,7.88102,7.89288,7.84769,7.89288,30147.342780029,0
+NQP.US,D,20070410,000000,7.88102,7.89288,7.86886,7.89288,14359.825669505,0
+NQP.US,D,20070411,000000,7.83216,7.84275,7.82306,7.84275,26250.513591867,0
+NQP.US,D,20070412,000000,7.81762,7.84275,7.81762,7.83781,35117.973887709,0
+NQP.US,D,20070413,000000,7.81189,7.86272,7.81189,7.86272,15073.671390014,0
+NQP.US,D,20070416,000000,7.84275,7.86272,7.84275,7.84769,9038.3383790809,0
+NQP.US,D,20070417,000000,7.84769,7.84769,7.83216,7.83216,27487.104691276,0
+NQP.US,D,20070418,000000,7.83216,7.83216,7.81762,7.82702,25530.601193846,0
+NQP.US,D,20070419,000000,7.8016,7.82702,7.8016,7.82306,25884.490715346,0
+NQP.US,D,20070420,000000,7.82702,7.85727,7.82702,7.85727,18089.821226103,0
+NQP.US,D,20070423,000000,7.83216,7.88695,7.83216,7.86272,23937.087234183,0
+NQP.US,D,20070424,000000,7.86886,7.89288,7.86272,7.89288,23405.241839016,0
+NQP.US,D,20070425,000000,7.89288,7.89288,7.85727,7.88102,27304.093253016,0
+NQP.US,D,20070426,000000,7.90545,7.91227,7.86272,7.86272,20391.114228764,0
+NQP.US,D,20070427,000000,7.91841,7.91841,7.86272,7.89288,17379.00884435,0
+NQP.US,D,20070430,000000,7.90545,7.91227,7.88102,7.89962,4613.7082474266,0
+NQP.US,D,20070501,000000,7.91841,7.92563,7.89962,7.92563,19683.335185766,0
+NQP.US,D,20070502,000000,7.91227,7.96321,7.89962,7.96321,30670.088158928,0
+NQP.US,D,20070503,000000,7.96321,7.9902,7.93037,7.95222,21284.938048779,0
+NQP.US,D,20070504,000000,7.93523,7.97962,7.93523,7.95222,31924.879290872,0
+NQP.US,D,20070507,000000,7.96321,7.97962,7.96321,7.97368,29437.541511195,0
+NQP.US,D,20070508,000000,7.93523,7.97368,7.93523,7.96321,36002.697691457,0
+NQP.US,D,20070509,000000,7.91841,7.96321,7.91841,7.93037,19334.501228861,0
+NQP.US,D,20070510,000000,7.92563,7.95222,7.91841,7.95222,11702.620919508,0
+NQP.US,D,20070511,000000,7.91841,7.93523,7.88102,7.89962,49119.865584042,0
+NQP.US,D,20070514,000000,7.88695,7.91227,7.87469,7.88695,30670.088158928,0
+NQP.US,D,20070515,000000,7.89288,7.93037,7.88695,7.89288,20751.070427775,0
+NQP.US,D,20070516,000000,7.88695,7.90545,7.87469,7.89962,28203.983750541,0
+NQP.US,D,20070517,000000,7.91227,7.91227,7.83781,7.91227,37058.299578442,0
+NQP.US,D,20070518,000000,7.91227,7.91227,7.83781,7.87469,26250.513591867,0
+NQP.US,D,20070521,000000,7.84769,7.89288,7.84769,7.88695,34398.061489689,0
+NQP.US,D,20070522,000000,7.86272,7.86272,7.83216,7.84769,16493.273927684,0
+NQP.US,D,20070523,000000,7.83781,7.96321,7.83216,7.84275,39189.725610784,0
+NQP.US,D,20070524,000000,7.83781,7.88695,7.83216,7.83781,26250.513591867,0
+NQP.US,D,20070525,000000,7.83216,7.89962,7.81189,7.81189,26423.413900942,0
+NQP.US,D,20070529,000000,7.86272,7.87469,7.81189,7.83781,50351.401118857,0
+NQP.US,D,20070530,000000,7.88102,7.92563,7.83781,7.83781,47353.451315303,0
+NQP.US,D,20070531,000000,7.86272,7.88102,7.83781,7.86886,11877.54345442,0
+NQP.US,D,20070601,000000,7.84769,7.88695,7.81762,7.81762,9038.3383790809,0
+NQP.US,D,20070604,000000,7.81189,7.88102,7.77075,7.88102,19683.335185766,0
+NQP.US,D,20070605,000000,7.88102,7.88102,7.78894,7.80615,18616.611056677,0
+NQP.US,D,20070606,000000,7.80615,7.80615,7.76541,7.78894,19334.501228861,0
+NQP.US,D,20070607,000000,7.77519,7.77519,7.65858,7.67679,23228.297078267,0
+NQP.US,D,20070608,000000,7.68756,7.69706,7.60568,7.61774,23584.208825603,0
+NQP.US,D,20070611,000000,7.595,7.595,7.54574,7.57838,27304.093253016,0
+NQP.US,D,20070612,000000,7.5232,7.55702,7.49975,7.49975,49996.50048444,0
+NQP.US,D,20070613,000000,7.55079,7.57452,7.55079,7.5677,48593.075753467,0
+NQP.US,D,20070614,000000,7.58332,7.59015,7.58332,7.58332,11161.675508074,0
+NQP.US,D,20070615,000000,7.59015,7.62338,7.5677,7.60104,40258.47196571,0
+NQP.US,D,20070618,000000,7.61774,7.63999,7.58332,7.59015,9402.3390297654,0
+NQP.US,D,20070619,000000,7.61774,7.61774,7.51251,7.55702,47171.450989962,0
+NQP.US,D,20070620,000000,7.55702,7.55702,7.50509,7.51251,48055.163680789,0
+NQP.US,D,20070621,000000,7.53507,7.53507,7.50509,7.53081,16311.273602341,0
+NQP.US,D,20070622,000000,7.51251,7.53507,7.49975,7.51835,32457.735798957,0
+NQP.US,D,20070625,000000,7.55079,7.55079,7.42182,7.47078,68095.42172681,0
+NQP.US,D,20070626,000000,7.46584,7.48858,7.45921,7.47078,51605.181137882,0
+NQP.US,D,20070627,000000,7.46584,7.5402,7.46584,7.49462,57100.5798503,0
+NQP.US,D,20070628,000000,7.48858,7.5232,7.48858,7.5232,14713.715191004,0
+NQP.US,D,20070629,000000,7.5402,7.5677,7.53081,7.55702,17558.986943855,0
+NQP.US,D,20070702,000000,7.60568,7.62338,7.58332,7.62338,20919.926285176,0
+NQP.US,D,20070703,000000,7.62338,7.65858,7.62338,7.65858,18790.522478671,0
+NQP.US,D,20070705,000000,7.64731,7.67125,7.60568,7.67125,46102.704635033,0
+NQP.US,D,20070706,000000,7.66522,7.66522,7.61774,7.61774,16135.339954511,0
+NQP.US,D,20070709,000000,7.61774,7.61774,7.59015,7.60104,27131.19294394,0
+NQP.US,D,20070710,000000,7.61774,7.62338,7.57838,7.57838,27131.19294394,0
+NQP.US,D,20070711,000000,7.5677,7.59015,7.50509,7.53507,27661.01611327,0
+NQP.US,D,20070712,000000,7.56236,7.57838,7.55702,7.5677,18437.64407009,0
+NQP.US,D,20070713,000000,7.56236,7.56236,7.47701,7.48333,43804.444971129,0
+NQP.US,D,20070716,000000,7.50509,7.51251,7.45278,7.46584,35466.807844615,0
+NQP.US,D,20070717,000000,7.47078,7.49462,7.43606,7.44328,42728.620825772,0
+NQP.US,D,20070718,000000,7.44328,7.47078,7.41441,7.45921,31032.066583776,0
+NQP.US,D,20070719,000000,7.47701,7.51251,7.44812,7.47078,42568.864984638,0
+NQP.US,D,20070720,000000,7.47701,7.50509,7.47701,7.50509,4070.7406101554,0
+NQP.US,D,20070723,000000,7.48333,7.53081,7.47078,7.51251,37946.056720945,0
+NQP.US,D,20070724,000000,7.47701,7.51835,7.47701,7.49975,40784.250683365,0
+NQP.US,D,20070725,000000,7.45921,7.49975,7.45921,7.47701,17199.030744844,0
+NQP.US,D,20070726,000000,7.46584,7.49975,7.44812,7.45921,39011.769737116,0
+NQP.US,D,20070727,000000,7.47078,7.47078,7.42766,7.46584,8689.5044221749,0
+NQP.US,D,20070730,000000,7.47078,7.50509,7.47078,7.50509,9760.2730029385,0
+NQP.US,D,20070731,000000,7.53081,7.56236,7.39987,7.49462,51605.181137882,0
+NQP.US,D,20070801,000000,7.54574,7.54574,7.45921,7.45921,30507.298979039,0
+NQP.US,D,20070802,000000,7.42182,7.5232,7.42182,7.51835,18089.821226103,0
+NQP.US,D,20070803,000000,7.51835,7.55079,7.48333,7.5402,14190.969812105,0
+NQP.US,D,20070806,000000,7.48333,7.53081,7.45921,7.49975,14538.792656092,0
+NQP.US,D,20070807,000000,7.48333,7.53507,7.45921,7.45921,52480.804925362,0
+NQP.US,D,20070808,000000,7.47701,7.50509,7.47078,7.49975,15782.461545931,0
+NQP.US,D,20070809,000000,7.48333,7.5232,7.48333,7.50509,15965.472984191,0
+NQP.US,D,20070810,000000,7.51835,7.5232,7.41441,7.41441,16661.118672166,0
+NQP.US,D,20070813,000000,7.40897,7.45278,7.38858,7.42182,20919.926285176,0
+NQP.US,D,20070814,000000,7.42182,7.45278,7.42182,7.42182,18616.611056677,0
+NQP.US,D,20070815,000000,7.47078,7.47078,7.32421,7.41441,37250.41103297,0
+NQP.US,D,20070816,000000,7.33765,7.33765,7.18979,7.28454,55503.021438962,0
+NQP.US,D,20070817,000000,7.32421,7.37702,7.26279,7.37702,20219.225032607,0
+NQP.US,D,20070820,000000,7.35971,7.38858,7.25755,7.33124,26250.513591867,0
+NQP.US,D,20070821,000000,7.33124,7.37236,7.33124,7.35971,18262.721535179,0
+NQP.US,D,20070822,000000,7.33124,7.42766,7.33124,7.42182,14008.969486762,0
+NQP.US,D,20070823,000000,7.39413,7.44812,7.39413,7.43606,33342.459602704,0
+NQP.US,D,20070824,000000,7.41441,7.44328,7.40897,7.44328,34579.050702113,0
+NQP.US,D,20070827,000000,7.40897,7.45278,7.40491,7.40897,28557.87327204,0
+NQP.US,D,20070828,000000,7.39987,7.40491,7.38858,7.38858,7447.8577581732,0
+NQP.US,D,20070829,000000,7.44328,7.49975,7.38858,7.49975,26070.535492362,0
+NQP.US,D,20070830,000000,7.47701,7.50509,7.45921,7.49462,52480.804925362,0
+NQP.US,D,20070831,000000,7.47701,7.51251,7.47078,7.48858,20573.114554106,0
+NQP.US,D,20070904,000000,7.5232,7.5232,7.48333,7.51251,37408.144648266,0
+NQP.US,D,20070905,000000,7.51251,7.53081,7.48333,7.49975,20391.114228764,0
+NQP.US,D,20070906,000000,7.53081,7.595,7.48333,7.57838,37946.056720945,0
+NQP.US,D,20070907,000000,7.57838,7.63999,7.56236,7.59015,26959.303747784,0
+NQP.US,D,20070910,000000,7.57838,7.71962,7.57452,7.67679,83529.049315835,0
+NQP.US,D,20070911,000000,7.65858,7.89288,7.65858,7.66522,56036.889059967,0
+NQP.US,D,20070912,000000,7.73751,7.73751,7.65325,7.65325,18437.64407009,0
+NQP.US,D,20070913,000000,7.61171,7.61774,7.5402,7.5402,35117.973887709,0
+NQP.US,D,20070914,000000,7.55702,7.63416,7.5402,7.61171,20035.202481429,0
+NQP.US,D,20070917,000000,7.54574,7.7477,7.53081,7.53081,19860.279946516,0
+NQP.US,D,20070918,000000,7.50509,7.59015,7.49462,7.59015,7627.8358576782,0
+NQP.US,D,20070919,000000,7.55079,7.56236,7.51835,7.56236,26070.535492362,0
+NQP.US,D,20070920,000000,7.53507,7.5402,7.53507,7.5402,6208.2333200086,0
+NQP.US,D,20070921,000000,7.56236,7.56236,7.46584,7.50509,26959.303747784,0
+NQP.US,D,20070924,000000,7.55079,7.55079,7.44328,7.44328,39189.725610784,0
+NQP.US,D,20070925,000000,7.46584,7.51251,7.45921,7.47078,14893.69329051,0
+NQP.US,D,20070926,000000,7.49975,7.78142,7.49975,7.55079,73416.909017235,0
+NQP.US,D,20070927,000000,7.61171,7.61171,7.55702,7.60104,43443.477659199,0
+NQP.US,D,20070928,000000,7.61774,7.72515,7.59015,7.69706,36705.421169862,0
+NQP.US,D,20071001,000000,7.69706,7.78142,7.65858,7.67679,72181.329030744,0
+NQP.US,D,20071002,000000,7.67679,7.75383,7.63416,7.63416,23228.297078267,0
+NQP.US,D,20071003,000000,7.63999,7.67125,7.61171,7.63999,25009.878040784,0
+NQP.US,D,20071004,000000,7.65858,7.67125,7.62338,7.62338,3197.1390485125,0
+NQP.US,D,20071005,000000,7.65858,7.67125,7.61171,7.61171,18790.522478671,0
+NQP.US,D,20071008,000000,7.62952,7.63999,7.57452,7.61171,21990.694865939,0
+NQP.US,D,20071009,000000,7.61774,7.66522,7.56236,7.61171,17558.986943855,0
+NQP.US,D,20071010,000000,7.63999,7.63999,7.61171,7.63416,11877.54345442,0
+NQP.US,D,20071011,000000,7.63416,7.63416,7.56236,7.56236,33342.459602704,0
+NQP.US,D,20071012,000000,7.53507,7.61171,7.53507,7.57838,20219.225032607,0
+NQP.US,D,20071015,000000,7.58332,7.62952,7.55079,7.55079,11354.798075521,0
+NQP.US,D,20071016,000000,7.63999,7.75383,7.56236,7.56236,36002.697691457,0
+NQP.US,D,20071017,000000,7.60568,7.60568,7.53507,7.53507,15073.671390014,0
+NQP.US,D,20071018,000000,7.53081,7.55079,7.5232,7.54574,10285.040607675,0
+NQP.US,D,20071019,000000,7.5677,7.57838,7.5232,7.5232,11525.676158759,0
+NQP.US,D,20071022,000000,7.57838,7.63416,7.55079,7.57838,30147.342780029,0
+NQP.US,D,20071023,000000,7.56236,7.67679,7.56236,7.61171,36002.697691457,0
+NQP.US,D,20071024,000000,7.68124,7.68124,7.58332,7.58332,31032.066583776,0
+NQP.US,D,20071025,000000,7.60104,7.63416,7.58332,7.58332,16493.273927684,0
+NQP.US,D,20071026,000000,7.59015,7.75383,7.59015,7.595,33514.348798861,0
+NQP.US,D,20071029,000000,7.59015,7.595,7.54574,7.5677,33514.348798861,0
+NQP.US,D,20071030,000000,7.55702,7.61171,7.53081,7.53081,59938.773812722,0
+NQP.US,D,20071031,000000,7.55079,7.60568,7.53081,7.60568,26070.535492362,0
+NQP.US,D,20071101,000000,7.59015,7.59015,7.53507,7.55079,29794.464371448,0
+NQP.US,D,20071102,000000,7.55079,7.59015,7.5402,7.59015,23937.087234183,0
+NQP.US,D,20071105,000000,7.32421,7.63416,7.32421,7.56236,56214.844933634,0
+NQP.US,D,20071106,000000,7.56236,7.5677,7.49975,7.54574,6208.2333200086,0
+NQP.US,D,20071107,000000,7.60568,7.61171,7.50509,7.54574,28019.961199362,0
+NQP.US,D,20071108,000000,7.51251,7.51251,7.48333,7.49462,8337.6371265131,0
+NQP.US,D,20071109,000000,7.44812,7.45278,7.3068,7.3068,39724.604344706,0
+NQP.US,D,20071112,000000,7.33124,7.33765,7.25755,7.26279,28019.961199362,0
+NQP.US,D,20071113,000000,7.23679,7.27357,7.21947,7.27357,28019.961199362,0
+NQP.US,D,20071114,000000,7.31906,7.31906,7.03037,7.11621,116868.47557979,0
+NQP.US,D,20071115,000000,7.12165,7.13768,7.04946,7.13768,46631.516691445,0
+NQP.US,D,20071116,000000,7.0904,7.13293,7.04946,7.13293,16493.273927684,0
+NQP.US,D,20071119,000000,7.03037,7.15983,7.03037,7.14954,67559.531879969,0
+NQP.US,D,20071120,000000,7.10959,7.15983,7.10563,7.15983,52480.804925362,0
+NQP.US,D,20071121,000000,7.14954,7.14954,7.07291,7.12709,37946.056720945,0
+NQP.US,D,20071123,000000,7.12709,7.13768,7.12709,7.12709,6739.0676022569,0
+NQP.US,D,20071126,000000,7.1453,7.16616,7.0369,7.13293,82287.402651834,0
+NQP.US,D,20071127,000000,7.12709,7.13293,7.07883,7.10029,77324.860447501,0
+NQP.US,D,20071128,000000,7.12709,7.18979,7.07883,7.07883,115452.91749379,0
+NQP.US,D,20071129,000000,7.0904,7.18979,7.0904,7.14954,130165.62157187,0
+NQP.US,D,20071130,000000,7.1453,7.18979,7.13768,7.18446,75366.334724234,0
+NQP.US,D,20071203,000000,7.18979,7.23679,7.1718,7.21947,71108.538224143,0
+NQP.US,D,20071204,000000,7.24666,7.33124,7.24666,7.33124,64549.448721392,0
+NQP.US,D,20071205,000000,7.38266,7.46584,7.31292,7.34833,76251.058527982,0
+NQP.US,D,20071206,000000,7.33124,7.37236,7.32421,7.37236,55685.021764305,0
+NQP.US,D,20071207,000000,7.40897,7.40897,7.33124,7.33765,48942.920823293,0
+NQP.US,D,20071210,000000,7.33124,7.38266,7.33124,7.35447,50888.302078617,0
+NQP.US,D,20071211,000000,7.35447,7.39987,7.3427,7.38858,49307.932586895,0
+NQP.US,D,20071212,000000,7.35971,7.37236,7.31292,7.31292,55685.021764305,0
+NQP.US,D,20071213,000000,7.33124,7.34833,7.23679,7.30067,101429.79242617,0
+NQP.US,D,20071214,000000,7.27357,7.32421,7.27357,7.30067,70042.825207973,0
+NQP.US,D,20071217,000000,7.3068,7.31906,7.18979,7.21393,139912.75010687,0
+NQP.US,D,20071218,000000,7.18979,7.26734,7.18979,7.21393,118630.84539684,0
+NQP.US,D,20071219,000000,7.26279,7.26734,7.14954,7.18446,112607.64574093,0
+NQP.US,D,20071220,000000,7.38266,7.38266,7.11621,7.17773,143739.81250364,0
+NQP.US,D,20071221,000000,7.20771,7.20771,7.10563,7.12709,133001.79330846,0
+NQP.US,D,20071224,000000,7.13768,7.17773,7.13293,7.15983,55142.054127033,0
+NQP.US,D,20071226,000000,7.20305,7.22481,7.13768,7.20305,154819.58786532,0
+NQP.US,D,20071227,000000,7.18446,7.51251,7.15983,7.29029,293316.77988619,0
+NQP.US,D,20071228,000000,7.23104,7.35447,7.23104,7.29029,129275.84220353,0
+NQP.US,D,20071231,000000,7.36595,7.39987,7.31292,7.31906,73416.909017235,0
+NQP.US,D,20080102,000000,7.42182,7.48333,7.40897,7.44328,24289.965642763,0
+NQP.US,D,20080103,000000,7.43606,7.57452,7.4323,7.55702,49261.421392642,0
+NQP.US,D,20080104,000000,7.55702,7.68756,7.55702,7.63416,143640.72343763,0
+NQP.US,D,20080107,000000,7.62952,7.65325,7.62338,7.62952,60466.574756214,0
+NQP.US,D,20080108,000000,7.69311,7.71497,7.63416,7.67679,28412.273011765,0
+NQP.US,D,20080109,000000,7.65858,7.69706,7.62952,7.69311,22694.429457263,0
+NQP.US,D,20080110,000000,7.65325,7.75383,7.64731,7.73751,37250.41103297,0
+NQP.US,D,20080111,000000,7.68756,7.73751,7.67679,7.73751,24289.965642763,0
+NQP.US,D,20080114,000000,7.69311,7.7298,7.69311,7.72515,33373.80410318,0
+NQP.US,D,20080115,000000,7.7477,7.75383,7.69706,7.71962,31739.845626774,0
+NQP.US,D,20080116,000000,7.72515,7.74326,7.70903,7.70903,30261.598539827,0
+NQP.US,D,20080117,000000,7.7477,7.7477,7.66522,7.66522,55431.232421744,0
+NQP.US,D,20080118,000000,7.66522,7.67125,7.5677,7.5677,41859.063715803,0
+NQP.US,D,20080122,000000,7.5677,7.68756,7.54574,7.68756,56746.690328802,0
+NQP.US,D,20080123,000000,7.64731,7.70903,7.64731,7.70903,53022.761449715,0
+NQP.US,D,20080124,000000,7.71962,7.73751,7.70349,7.73751,11161.675508074,0
+NQP.US,D,20080125,000000,7.71962,7.74326,7.68756,7.70903,20219.225032607,0
+NQP.US,D,20080128,000000,7.69311,7.71962,7.67679,7.71497,15245.560586171,0
+NQP.US,D,20080129,000000,7.71962,7.7477,7.69311,7.74326,58875.083022387,0
+NQP.US,D,20080130,000000,7.7298,7.76541,7.70349,7.70903,45484.91464179,0
+NQP.US,D,20080131,000000,7.72515,7.72515,7.63416,7.65858,53377.662084133,0
+NQP.US,D,20080201,000000,7.65858,7.70349,7.63999,7.65325,60649.586194475,0
+NQP.US,D,20080204,000000,7.63999,7.65325,7.595,7.60104,24119.087559525,0
+NQP.US,D,20080205,000000,7.61171,7.62952,7.595,7.61774,11702.620919508,0
+NQP.US,D,20080206,000000,7.61171,7.62338,7.59015,7.61171,12951.34537394,0
+NQP.US,D,20080207,000000,7.60568,7.61171,7.57452,7.60568,36182.675790962,0
+NQP.US,D,20080208,000000,7.58332,7.63416,7.58332,7.62338,34579.050702113,0
+NQP.US,D,20080211,000000,7.63999,7.65858,7.63999,7.65325,13834.04695185,0
+NQP.US,D,20080212,000000,7.67125,7.67679,7.65325,7.66522,9927.1066345023,0
+NQP.US,D,20080213,000000,7.68124,7.69311,7.51835,7.51835,29970.398019279,0
+NQP.US,D,20080214,000000,7.46584,7.46584,7.26279,7.30067,68809.26744732,0
+NQP.US,D,20080215,000000,7.21393,7.29543,7.19594,7.28454,68474.589071274,0
+NQP.US,D,20080219,000000,7.28454,7.35971,7.2795,7.33765,23405.241839016,0
+NQP.US,D,20080220,000000,7.3427,7.36595,7.31906,7.33765,16493.273927684,0
+NQP.US,D,20080221,000000,7.31906,7.32421,7.28454,7.31292,33157.425938607,0
+NQP.US,D,20080222,000000,7.31292,7.31292,7.17773,7.17773,49119.865584042,0
+NQP.US,D,20080225,000000,7.1718,7.24143,7.1453,7.24143,46631.516691445,0
+NQP.US,D,20080226,000000,7.25231,7.34833,7.24143,7.29543,60649.586194475,0
+NQP.US,D,20080227,000000,7.31906,7.37236,7.21947,7.21947,50539.468121712,0
+NQP.US,D,20080228,000000,7.19594,7.21947,7.12709,7.13768,58697.127148719,0
+NQP.US,D,20080229,000000,7.07883,7.13293,6.98676,6.98676,72262.21806423,0
+NQP.US,D,20080303,000000,6.9918,7.16616,6.94927,7.14954,73990.210042062,0
+NQP.US,D,20080304,000000,7.07291,7.13768,7.01871,7.04264,92216.531512174,0
+NQP.US,D,20080305,000000,7.06034,7.18446,7.06034,7.15429,35290.874196786,0
+NQP.US,D,20080306,000000,7.17773,7.17773,7.11621,7.12165,14008.969486762,0
+NQP.US,D,20080307,000000,7.09515,7.26279,7.09515,7.26279,80083.176489355,0
+NQP.US,D,20080310,000000,7.26279,7.32421,7.17773,7.18979,14713.715191004,0
+NQP.US,D,20080311,000000,7.21947,7.21947,7.12165,7.1453,38834.824976366,0
+NQP.US,D,20080312,000000,7.09515,7.12165,7.04946,7.06518,39365.659258615,0
+NQP.US,D,20080313,000000,7.05529,7.12165,7.0369,7.11621,35290.874196786,0
+NQP.US,D,20080314,000000,7.10563,7.10563,7.06518,7.0904,29794.464371448,0
+NQP.US,D,20080317,000000,7.01871,7.13293,6.99773,6.99773,31924.879290872,0
+NQP.US,D,20080318,000000,7.0369,7.18979,7.0369,7.18446,30857.144048864,0
+NQP.US,D,20080319,000000,7.11621,7.15983,7.07883,7.08378,27845.038664448,0
+NQP.US,D,20080320,000000,7.06034,7.10029,6.91337,6.98073,64899.293791216,0
+NQP.US,D,20080324,000000,6.9918,7.04946,6.9918,7.01871,17558.986943855,0
+NQP.US,D,20080325,000000,7.04264,7.0904,7.01871,7.0904,52845.816688965,0
+NQP.US,D,20080326,000000,7.10563,7.14954,7.10563,7.14954,22345.595500357,0
+NQP.US,D,20080327,000000,7.15983,7.18979,7.14954,7.15983,8689.5044221749,0
+NQP.US,D,20080328,000000,7.18446,7.19594,7.13768,7.19594,13303.212669601,0
+NQP.US,D,20080331,000000,7.15983,7.21947,7.15983,7.21947,10285.040607675,0
+NQP.US,D,20080401,000000,7.21947,7.25231,7.20305,7.22481,46466.705285718,0
+NQP.US,D,20080402,000000,7.23104,7.27357,7.22481,7.24143,64015.581100389,0
+NQP.US,D,20080403,000000,7.26279,7.2795,7.22481,7.2795,17028.152661607,0
+NQP.US,D,20080404,000000,7.23679,7.30067,7.23679,7.27357,21452.782793261,0
+NQP.US,D,20080407,000000,7.30067,7.30067,7.26279,7.27357,19483.13482789,0
+NQP.US,D,20080408,000000,7.30067,7.33124,7.25231,7.25231,17558.986943855,0
+NQP.US,D,20080409,000000,7.24666,7.29543,7.23679,7.25231,17379.00884435,0
+NQP.US,D,20080410,000000,7.26734,7.30067,7.26734,7.29543,21097.882158844,0
+NQP.US,D,20080411,000000,7.28454,7.3068,7.24666,7.28454,26070.535492362,0
+NQP.US,D,20080414,000000,7.3068,7.38266,7.3068,7.31292,13448.812929876,0
+NQP.US,D,20080415,000000,7.33765,7.33765,7.31906,7.32421,22521.529148188,0
+NQP.US,D,20080416,000000,7.33765,7.39413,7.32421,7.39413,32635.691672625,0
+NQP.US,D,20080417,000000,7.39413,7.44328,7.39413,7.43606,29829.853323598,0
+NQP.US,D,20080418,000000,7.39413,7.53507,7.39413,7.45921,41502.140855548,0
+NQP.US,D,20080421,000000,7.48858,7.48858,7.44328,7.45921,30618.521400081,0
+NQP.US,D,20080422,000000,7.44812,7.47701,7.44328,7.44812,17738.96504336,0
+NQP.US,D,20080423,000000,7.49462,7.49975,7.44328,7.48333,31211.033570362,0
+NQP.US,D,20080424,000000,7.46584,7.50509,7.40897,7.40897,51880.203851733,0
+NQP.US,D,20080425,000000,7.35971,7.38266,7.35971,7.38266,23909.787185382,0
+NQP.US,D,20080428,000000,7.38266,7.40491,7.3427,7.38858,37549.700456866,0
+NQP.US,D,20080429,000000,7.38858,7.40897,7.38858,7.39413,20331.458566569,0
+NQP.US,D,20080430,000000,7.39413,7.41441,7.38266,7.38858,30142.287215436,0
+NQP.US,D,20080501,000000,7.41441,7.47078,7.40491,7.40491,67792.087851239,0
+NQP.US,D,20080502,000000,7.38858,7.44328,7.37236,7.41441,53825.585107058,0
+NQP.US,D,20080505,000000,7.43606,7.43606,7.40491,7.41441,9565.1282096549,0
+NQP.US,D,20080506,000000,7.41441,7.45278,7.41441,7.44328,32238.324295628,0
+NQP.US,D,20080507,000000,7.40491,7.42182,7.39413,7.41441,19466.957021193,0
+NQP.US,D,20080508,000000,7.40491,7.42766,7.38858,7.42766,19053.411837499,0
+NQP.US,D,20080509,000000,7.4323,7.43606,7.39413,7.39413,21702.527684147,0
+NQP.US,D,20080512,000000,7.40491,7.44328,7.40491,7.4323,27845.038664448,0
+NQP.US,D,20080513,000000,7.44328,7.44328,7.39987,7.39987,16502.373943951,0
+NQP.US,D,20080514,000000,7.44328,7.45921,7.33124,7.38266,40394.972209717,0
+NQP.US,D,20080515,000000,7.38266,7.39987,7.34833,7.38266,32353.591168344,0
+NQP.US,D,20080516,000000,7.40491,7.4323,7.37236,7.42182,10468.052045936,0
+NQP.US,D,20080519,000000,7.39987,7.43606,7.37702,7.40491,39365.659258615,0
+NQP.US,D,20080520,000000,7.40897,7.46584,7.40491,7.4323,23134.26357684,0
+NQP.US,D,20080521,000000,7.44328,7.44328,7.41441,7.41441,21263.704677488,0
+NQP.US,D,20080522,000000,7.37702,7.48333,7.37702,7.47078,46631.516691445,0
+NQP.US,D,20080523,000000,7.4323,7.43606,7.41441,7.43606,12592.400287849,0
+NQP.US,D,20080527,000000,7.39987,7.44328,7.39987,7.40897,12582.289158663,0
+NQP.US,D,20080528,000000,7.42182,7.42766,7.39987,7.40897,24178.743221721,0
+NQP.US,D,20080529,000000,7.38858,7.41441,7.38266,7.38858,33190.792664918,0
+NQP.US,D,20080530,000000,7.33124,7.40897,7.33124,7.35971,28777.284775369,0
+NQP.US,D,20080602,000000,7.37702,7.38266,7.35447,7.35447,31972.401598044,0
+NQP.US,D,20080603,000000,7.34833,7.38266,7.33124,7.35447,44002.623103168,0
+NQP.US,D,20080604,000000,7.35447,7.37702,7.26279,7.26734,45748.815113535,0
+NQP.US,D,20080605,000000,7.25755,7.3068,7.25755,7.3068,13565.09091551,0
+NQP.US,D,20080606,000000,7.28454,7.3068,7.26734,7.29029,49681.033253847,0
+NQP.US,D,20080609,000000,7.27357,7.30067,7.27357,7.2795,11877.54345442,0
+NQP.US,D,20080610,000000,7.27357,7.28454,7.13293,7.20305,108194.13785139,0
+NQP.US,D,20080611,000000,7.16616,7.22481,7.15429,7.15429,35402.096617828,0
+NQP.US,D,20080612,000000,7.12165,7.15983,7.12165,7.14954,10548.941079422,0
+NQP.US,D,20080613,000000,7.12165,7.1718,7.11621,7.15983,18724.800138964,0
+NQP.US,D,20080616,000000,7.12709,7.17773,7.12709,7.17773,7269.9018845051,0
+NQP.US,D,20080617,000000,7.14954,7.16616,7.12165,7.14954,21368.86042102,0
+NQP.US,D,20080618,000000,7.14954,7.14954,7.10029,7.13293,16814.807835788,0
+NQP.US,D,20080619,000000,7.0904,7.16616,7.0904,7.13293,54194.641322336,0
+NQP.US,D,20080620,000000,7.09515,7.15983,7.06518,7.0904,24390.065821702,0
+NQP.US,D,20080623,000000,7.0904,7.10029,7.03037,7.06034,18957.356110235,0
+NQP.US,D,20080624,000000,7.05529,7.09515,7.04946,7.07291,35698.352702967,0
+NQP.US,D,20080625,000000,7.05529,7.10029,7.05529,7.10029,8160.6923657637,0
+NQP.US,D,20080626,000000,7.09515,7.10563,7.06518,7.06518,49007.632050081,0
+NQP.US,D,20080627,000000,7.07291,7.0904,7.04264,7.0904,32005.768324357,0
+NQP.US,D,20080630,000000,7.0904,7.11621,7.08378,7.09515,23324.35280553,0
+NQP.US,D,20080701,000000,7.13293,7.13293,7.09515,7.11621,14359.825669505,0
+NQP.US,D,20080702,000000,7.11621,7.15429,7.10563,7.13293,14961.437856053,0
+NQP.US,D,20080703,000000,7.11621,7.18446,7.11621,7.12165,15092.882535467,0
+NQP.US,D,20080707,000000,7.10959,7.15983,7.10029,7.12165,26600.358661692,0
+NQP.US,D,20080708,000000,7.10563,7.13768,7.10563,7.10959,28944.118406932,0
+NQP.US,D,20080709,000000,7.12165,7.13768,7.11621,7.13293,23221.219287836,0
+NQP.US,D,20080710,000000,7.13293,7.19594,7.13293,7.15983,20940.148543547,0
+NQP.US,D,20080711,000000,7.12709,7.12709,7.0904,7.10029,32315.168877439,0
+NQP.US,D,20080714,000000,7.12709,7.1453,7.08378,7.12165,36290.864873249,0
+NQP.US,D,20080715,000000,7.07883,7.0904,7.01375,7.06034,36206.942501008,0
+NQP.US,D,20080716,000000,7.09515,7.10029,7.00871,7.0369,34361.661424621,0
+NQP.US,D,20080717,000000,7.06518,7.15429,7.03037,7.08378,27131.19294394,0
+NQP.US,D,20080718,000000,7.10563,7.13293,7.01375,7.01375,37483.97811716,0
+NQP.US,D,20080721,000000,7.00446,7.00871,6.94927,6.95917,60970.108989661,0
+NQP.US,D,20080722,000000,6.98676,6.98676,6.91959,6.93612,64637.415545307,0
+NQP.US,D,20080723,000000,6.92514,6.94927,6.91337,6.93612,22377.951113751,0
+NQP.US,D,20080724,000000,6.90823,6.93612,6.9015,6.90823,31161.489037352,0
+NQP.US,D,20080725,000000,6.92514,6.92514,6.87817,6.90823,27845.038664448,0
+NQP.US,D,20080728,000000,6.90823,6.92514,6.9015,6.9015,12770.356161516,0
+NQP.US,D,20080729,000000,6.92514,7.00871,6.90823,6.93612,22783.407394097,0
+NQP.US,D,20080730,000000,6.94927,6.95461,6.90823,6.92514,20919.926285176,0
+NQP.US,D,20080731,000000,6.92514,6.93028,6.86857,6.87817,103948.47470633,0
+NQP.US,D,20080801,000000,6.9015,6.93028,6.88321,6.90823,37250.41103297,0
+NQP.US,D,20080804,000000,6.88321,6.91959,6.87817,6.90823,28230.272686424,0
+NQP.US,D,20080805,000000,6.90823,6.91959,6.83534,6.86274,96496.572496471,0
+NQP.US,D,20080806,000000,6.84632,6.87817,6.81813,6.85146,138198.9137099,0
+NQP.US,D,20080807,000000,6.85146,6.85146,6.82407,6.83534,18616.611056677,0
+NQP.US,D,20080808,000000,6.85146,6.90823,6.83534,6.90823,33881.382788301,0
+NQP.US,D,20080811,000000,6.87342,6.91959,6.87342,6.91959,28826.829308379,0
+NQP.US,D,20080812,000000,6.90823,6.92514,6.88321,6.91337,20261.691775188,0
+NQP.US,D,20080813,000000,6.90823,6.90823,6.86857,6.89013,43660.866936692,0
+NQP.US,D,20080814,000000,6.87342,6.89013,6.86857,6.88321,6215.3111104385,0
+NQP.US,D,20080815,000000,6.87817,6.90823,6.86857,6.87342,56432.234211127,0
+NQP.US,D,20080818,000000,6.87342,6.87342,6.84098,6.85146,27799.538583113,0
+NQP.US,D,20080819,000000,6.85146,6.85146,6.81239,6.81239,23241.441546208,0
+NQP.US,D,20080820,000000,6.82911,6.83534,6.82407,6.82911,34270.66126195,0
+NQP.US,D,20080821,000000,6.80695,6.83534,6.80695,6.81813,8510.5374355883,0
+NQP.US,D,20080822,000000,6.82911,6.84632,6.80092,6.82911,21452.782793261,0
+NQP.US,D,20080825,000000,6.82407,6.85146,6.80695,6.83534,25603.401323984,0
+NQP.US,D,20080826,000000,6.81239,6.84098,6.81239,6.83534,11036.297506172,0
+NQP.US,D,20080827,000000,6.86274,6.86857,6.83534,6.83534,36162.453532591,0
+NQP.US,D,20080828,000000,6.86857,6.9015,6.86274,6.87817,37108.855224371,0
+NQP.US,D,20080829,000000,6.8571,6.90823,6.85146,6.89517,45801.392985301,0
+NQP.US,D,20080902,000000,6.93028,6.93612,6.9015,6.9015,45260.447573868,0
+NQP.US,D,20080903,000000,6.93028,6.98073,6.92514,6.98073,29093.763118881,0
+NQP.US,D,20080904,000000,6.93612,6.95917,6.93612,6.93612,19507.401537936,0
+NQP.US,D,20080905,000000,6.94344,6.98676,6.94344,6.96539,33971.371838053,0
+NQP.US,D,20080908,000000,6.9918,7.04264,6.9918,7.01871,41531.463130187,0
+NQP.US,D,20080909,000000,7.04946,7.04946,6.99773,7.00446,25129.189365175,0
+NQP.US,D,20080910,000000,7.00871,7.04946,6.97549,6.97549,47713.407514313,0
+NQP.US,D,20080911,000000,6.93028,6.94344,6.91959,6.91959,13049.42332704,0
+NQP.US,D,20080912,000000,6.92514,6.92514,6.85146,6.9015,44737.702194967,0
+NQP.US,D,20080915,000000,6.84098,6.86857,6.79489,6.79489,20622.659087116,0
+NQP.US,D,20080916,000000,6.7665,6.7665,6.68225,6.68225,19917.913382874,0
+NQP.US,D,20080917,000000,6.65445,6.67116,6.4343,6.45675,56157.211497276,0
+NQP.US,D,20080918,000000,6.35498,6.35498,6.24253,6.28189,75736.402052431,0
+NQP.US,D,20080919,000000,6.29287,6.58166,6.29287,6.53003,26301.069237796,0
+NQP.US,D,20080922,000000,6.54101,6.54101,6.3442,6.3718,22345.595500357,0
+NQP.US,D,20080923,000000,6.43944,6.43944,6.20276,6.26517,34765.095479129,0
+NQP.US,D,20080924,000000,6.28752,6.28752,6.22552,6.25943,19334.501228861,0
+NQP.US,D,20080925,000000,6.25943,6.28189,6.13532,6.14649,80373.365896984,0
+NQP.US,D,20080926,000000,6.15816,6.15816,5.95443,6.01762,53507.084537709,0
+NQP.US,D,20080929,000000,5.89242,5.95443,5.66703,5.73487,102304.40510073,0
+NQP.US,D,20080930,000000,5.77502,5.80826,5.70125,5.7234,84310.639601888,0
+NQP.US,D,20081001,000000,5.62766,5.7858,5.62766,5.7858,164757.81674192,0
+NQP.US,D,20081002,000000,5.91002,5.91002,5.70125,5.8307,44080.478797898,0
+NQP.US,D,20081003,000000,5.76306,5.80826,5.76306,5.78007,24535.666081974,0
+NQP.US,D,20081006,000000,5.70125,5.70125,5.30119,5.53766,77508.88299868,0
+NQP.US,D,20081007,000000,5.97727,5.97727,5.47534,5.50373,84115.494808605,0
+NQP.US,D,20081008,000000,5.50373,5.50373,5.18795,5.30119,92647.265615483,0
+NQP.US,D,20081009,000000,5.30119,5.30119,4.90024,4.92842,49430.277250042,0
+NQP.US,D,20081010,000000,3.41178,5.17657,2.87011,4.3192,101642.12613906,0
+NQP.US,D,20081013,000000,4.56814,4.93377,4.43214,4.77068,106995.96904288,0
+NQP.US,D,20081014,000000,4.84407,5.30119,4.81618,4.985,144183.69107491,0
+NQP.US,D,20081015,000000,5.01863,5.02447,4.86642,4.86642,121235.47227507,0
+NQP.US,D,20081016,000000,4.96284,5.00181,4.75347,4.84951,37841.912090332,0
+NQP.US,D,20081017,000000,4.83853,5.0922,4.78137,5.0922,39364.648145696,0
+NQP.US,D,20081020,000000,5.16569,5.28922,5.16569,5.27805,30325.298653696,0
+NQP.US,D,20081021,000000,5.30119,5.41393,5.26134,5.41393,68184.399663645,0
+NQP.US,D,20081022,000000,5.39682,5.57683,5.39682,5.57683,39281.736886373,0
+NQP.US,D,20081023,000000,5.60521,5.89242,5.60521,5.88154,54891.298123229,0
+NQP.US,D,20081024,000000,5.85918,5.85918,5.71795,5.80261,31032.066583776,0
+NQP.US,D,20081027,000000,5.80826,5.83634,5.7234,5.7234,62337.133655565,0
+NQP.US,D,20081028,000000,5.85305,5.94928,5.7234,5.7858,26250.513591867,0
+NQP.US,D,20081029,000000,5.9209,5.93247,5.08104,5.68997,122443.75221277,0
+NQP.US,D,20081030,000000,5.75218,5.79678,5.7234,5.7858,61997.399714926,0
+NQP.US,D,20081031,000000,5.80826,5.8307,5.76306,5.80261,16454.851636779,0
+NQP.US,D,20081103,000000,6.20276,6.20276,5.71795,5.89242,55907.46660639,0
+NQP.US,D,20081104,000000,5.96016,5.96016,5.84218,5.94928,30884.444097665,0
+NQP.US,D,20081105,000000,5.85305,6.04008,5.85305,5.95443,31570.989769373,0
+NQP.US,D,20081106,000000,6.0565,6.06252,5.94346,5.94346,26890.54806932,0
+NQP.US,D,20081107,000000,5.92684,6.0111,5.90418,5.90418,16566.074057821,0
+NQP.US,D,20081110,000000,5.94928,5.94928,5.89242,5.89242,18006.909966781,0
+NQP.US,D,20081111,000000,5.8757,5.97174,5.80261,5.96016,75439.134854371,0
+NQP.US,D,20081112,000000,5.8136,5.85918,5.63942,5.63942,26425.436126779,0
+NQP.US,D,20081113,000000,5.74614,5.74614,5.57683,5.61124,14584.292737427,0
+NQP.US,D,20081114,000000,5.66703,6.20276,5.66703,5.79678,252059.32835694,0
+NQP.US,D,20081117,000000,5.87017,5.94346,5.6787,5.83634,27391.048964011,0
+NQP.US,D,20081118,000000,5.88154,5.97174,5.75218,5.75732,14128.280811153,0
+NQP.US,D,20081119,000000,5.76879,6.09556,5.48722,5.7234,26290.95810861,0
+NQP.US,D,20081120,000000,5.69542,5.71795,5.44133,5.44133,28214.094879727,0
+NQP.US,D,20081121,000000,5.25589,5.27271,5.04701,5.12019,66763.786013057,0
+NQP.US,D,20081124,000000,5.12604,5.41393,5.12019,5.30119,34353.572521272,0
+NQP.US,D,20081125,000000,5.41393,5.43659,5.31196,5.31771,17458.886764916,0
+NQP.US,D,20081126,000000,5.35163,5.35687,5.29486,5.31771,16959.396983144,0
+NQP.US,D,20081128,000000,5.37942,5.37942,5.29486,5.34025,9715.7840345216,0
+NQP.US,D,20081201,000000,5.41393,5.41907,5.24956,5.33382,63457.446769338,0
+NQP.US,D,20081202,000000,5.26134,5.3627,5.20467,5.20467,61962.010762776,0
+NQP.US,D,20081203,000000,5.17657,5.21089,5.04701,5.04701,54788.164605535,0
+NQP.US,D,20081204,000000,5.05819,5.05819,4.95108,4.99658,47690.151917186,0
+NQP.US,D,20081205,000000,4.94001,5.02951,4.90618,4.94001,69525.135393666,0
+NQP.US,D,20081208,000000,4.99658,5.27805,4.95108,5.08104,142129.10962437,0
+NQP.US,D,20081209,000000,4.93377,5.15403,4.92289,5.01863,42780.187584619,0
+NQP.US,D,20081210,000000,5.01863,5.05819,4.80421,5.00181,172773.91996034,0
+NQP.US,D,20081211,000000,4.91755,5.13721,4.82686,4.82686,220035.36000005,0
+NQP.US,D,20081212,000000,4.76504,4.95652,4.53916,4.6521,239534.67263464,0
+NQP.US,D,20081215,000000,4.59613,4.93377,4.36421,4.48832,281339.13625283,0
+NQP.US,D,20081216,000000,4.48309,4.64083,3.97048,4.34205,772943.2483736,0
+NQP.US,D,20081217,000000,4.35906,4.73093,4.34205,4.73093,92324.72059446,0
+NQP.US,D,20081218,000000,4.83853,4.88917,4.79896,4.87769,39384.870404067,0
+NQP.US,D,20081219,000000,4.87769,5.10862,4.85544,4.97916,106586.46831086,0
+NQP.US,D,20081222,000000,4.90024,5.10862,4.90024,5.01863,117370.9987003,0
+NQP.US,D,20081223,000000,5.01863,5.03583,4.94001,5.03583,59224.928092213,0
+NQP.US,D,20081224,000000,5.03583,5.13721,5.03583,5.12604,31706.478900461,0
+NQP.US,D,20081226,000000,5.14849,5.21614,5.12604,5.17083,105643.09995784,0
+NQP.US,D,20081229,000000,5.21089,5.21089,5.06392,5.07511,63344.202122458,0
+NQP.US,D,20081230,000000,5.04099,5.16569,5.04099,5.0922,98631.031867569,0
+NQP.US,D,20081231,000000,5.12604,5.227,5.12604,5.18795,112947.37968158,0
+NQP.US,D,20090102,000000,5.24422,5.48119,5.24422,5.45349,72749.57449098,0
+NQP.US,D,20090105,000000,5.45349,5.69542,5.45349,5.66178,66408.885378639,0
+NQP.US,D,20090106,000000,5.66178,5.85918,5.66178,5.8307,57970.13696027,0
+NQP.US,D,20090107,000000,5.85918,5.8757,5.78007,5.80826,47325.140153584,0
+NQP.US,D,20090108,000000,5.8757,6.13007,5.8757,6.09022,60376.585706461,0
+NQP.US,D,20090109,000000,6.12385,6.23135,6.12385,6.18606,56036.889059967,0
+NQP.US,D,20090112,000000,6.17488,6.20276,6.10694,6.15243,62622.267498601,0
+NQP.US,D,20090113,000000,6.14649,6.19704,6.14649,6.19704,36580.043167959,0
+NQP.US,D,20090114,000000,6.10694,6.13532,6.00507,6.02751,48125.941585089,0
+NQP.US,D,20090115,000000,6.0565,6.10139,6.02286,6.08458,41533.485356024,0
+NQP.US,D,20090116,000000,6.09556,6.19199,6.09556,6.18042,40069.393849938,0
+NQP.US,D,20090120,000000,6.16924,6.19199,6.09556,6.13007,22083.717254448,0
+NQP.US,D,20090121,000000,6.04008,6.15816,6.04008,6.13532,33049.236856319,0
+NQP.US,D,20090122,000000,6.15816,6.18042,6.03345,6.0733,28021.983425199,0
+NQP.US,D,20090123,000000,6.04512,6.12385,6.02751,6.11831,43640.644678321,0
+NQP.US,D,20090126,000000,6.12385,6.19199,6.12385,6.16291,33427.393087864,0
+NQP.US,D,20090127,000000,6.15816,6.18042,6.11831,6.18042,32039.13505067,0
+NQP.US,D,20090128,000000,6.20276,6.22552,6.19704,6.20276,45605.2370791,0
+NQP.US,D,20090129,000000,6.20276,6.20276,6.0733,6.18606,38334.324081676,0
+NQP.US,D,20090130,000000,6.19704,6.19704,6.14649,6.17488,44821.624567208,0
+NQP.US,D,20090202,000000,6.11297,6.23135,6.11297,6.19704,46662.861191921,0
+NQP.US,D,20090203,000000,6.21434,6.23135,6.18606,6.23135,32368.757862123,0
+NQP.US,D,20090204,000000,6.21434,6.29287,6.18606,6.28752,42920.7322803,0
+NQP.US,D,20090205,000000,6.28752,6.33856,6.26517,6.32689,35630.608137424,0
+NQP.US,D,20090206,000000,6.28752,6.34914,6.28752,6.34914,31604.356495685,0
+NQP.US,D,20090209,000000,6.33856,6.3718,6.28189,6.3718,58312.904239664,0
+NQP.US,D,20090210,000000,6.3718,6.41759,6.36655,6.39493,17061.51938792,0
+NQP.US,D,20090211,000000,6.3718,6.42837,6.35498,6.42837,21061.482093775,0
+NQP.US,D,20090212,000000,6.43944,6.43944,6.36121,6.39988,24575.0994858,0
+NQP.US,D,20090213,000000,6.41185,6.44547,6.3718,6.41759,29293.963476757,0
+NQP.US,D,20090217,000000,6.3889,6.3889,6.21958,6.21958,35201.896259952,0
+NQP.US,D,20090218,000000,6.27655,6.27655,6.16924,6.18606,65502.928203602,0
+NQP.US,D,20090219,000000,6.18606,6.20276,6.11831,6.14649,61960.999649857,0
+NQP.US,D,20090220,000000,6.09022,6.09022,5.95443,6.01762,15884.583950706,0
+NQP.US,D,20090223,000000,6.01762,6.02751,5.96609,5.96609,26593.280871261,0
+NQP.US,D,20090224,000000,5.91002,6.17488,5.91002,6.12385,49003.587598407,0
+NQP.US,D,20090225,000000,6.14649,6.19704,6.11297,6.11297,39374.759274882,0
+NQP.US,D,20090226,000000,6.08458,6.19704,6.08458,6.12385,55884.211009263,0
+NQP.US,D,20090227,000000,6.09022,6.2366,6.09022,6.18606,47447.48481673,0
+NQP.US,D,20090302,000000,6.22552,6.27052,6.04512,6.10139,78465.395819646,0
+NQP.US,D,20090303,000000,6.13007,6.15816,6.06796,6.12385,38747.869265369,0
+NQP.US,D,20090304,000000,6.11297,6.22552,6.11297,6.17488,42821.643214281,0
+NQP.US,D,20090305,000000,6.10694,6.13532,6.03345,6.04512,36757.999041628,0
+NQP.US,D,20090306,000000,6.03345,6.06252,5.98914,6.02286,37151.321966951,0
+NQP.US,D,20090309,000000,5.96609,5.99458,5.93247,5.97174,26080.646621548,0
+NQP.US,D,20090310,000000,5.94346,6.13532,5.89865,6.13532,28203.983750541,0
+NQP.US,D,20090311,000000,6.14085,6.14085,6.00042,6.09022,19360.790164743,0
+NQP.US,D,20090312,000000,6.11297,6.18042,6.06796,6.09022,27331.393301816,0
+NQP.US,D,20090313,000000,6.09022,6.14649,5.93801,5.93801,22874.407556769,0
+NQP.US,D,20090316,000000,5.93247,6.0111,5.93247,6.00042,36075.497821593,0
+NQP.US,D,20090317,000000,6.0111,6.01762,5.94928,5.97727,15703.594738282,0
+NQP.US,D,20090318,000000,5.96609,6.0733,5.96609,6.06796,16897.719095111,0
+NQP.US,D,20090319,000000,6.04512,6.10694,6.04512,6.09022,5776.4881037799,0
+NQP.US,D,20090320,000000,6.08458,6.10694,6.0111,6.06252,28981.52958492,0
+NQP.US,D,20090323,000000,6.15816,6.18042,6.11831,6.16924,32635.691672625,0
+NQP.US,D,20090324,000000,6.10694,6.19199,6.06796,6.09022,35669.030428329,0
+NQP.US,D,20090325,000000,6.09022,6.20276,6.0733,6.15816,20391.114228764,0
+NQP.US,D,20090326,000000,6.18606,6.28189,6.18606,6.28189,40906.595346512,0
+NQP.US,D,20090327,000000,6.32689,6.32689,6.21434,6.30503,32480.991396085,0
+NQP.US,D,20090330,000000,6.24827,6.28752,6.07904,6.24827,51017.724532194,0
+NQP.US,D,20090331,000000,6.21958,6.33856,6.20276,6.28752,22669.151634298,0
+NQP.US,D,20090401,000000,6.33292,6.41759,6.28189,6.28752,23269.752707928,0
+NQP.US,D,20090402,000000,6.36121,6.39988,6.34914,6.3718,17743.009495035,0
+NQP.US,D,20090403,000000,6.31542,6.46229,6.31018,6.44547,30921.855275652,0
+NQP.US,D,20090406,000000,6.39988,6.41185,6.3889,6.40631,24175.709882965,0
+NQP.US,D,20090407,000000,6.33292,6.46229,6.33292,6.45675,12934.156454324,0
+NQP.US,D,20090408,000000,6.47396,6.53003,6.46229,6.48474,20035.202481429,0
+NQP.US,D,20090409,000000,6.51282,6.53003,6.48474,6.50184,9935.1955378508,0
+NQP.US,D,20090413,000000,6.43944,6.43944,6.36121,6.3718,9353.8056096741,0
+NQP.US,D,20090414,000000,6.3718,6.38326,6.31018,6.31018,28026.027876873,0
+NQP.US,D,20090415,000000,6.3718,6.3718,6.27655,6.28752,28019.961199362,0
+NQP.US,D,20090416,000000,6.26517,6.35498,6.22552,6.32164,27930.983262528,0
+NQP.US,D,20090417,000000,6.3442,6.37743,6.31542,6.36655,26951.214844435,0
+NQP.US,D,20090420,000000,6.38326,6.42252,6.3442,6.3718,32038.123937751,0
+NQP.US,D,20090421,000000,6.37743,6.4343,6.32164,6.4343,21412.338276518,0
+NQP.US,D,20090422,000000,6.38326,6.49038,6.38326,6.45675,21788.472282226,0
+NQP.US,D,20090423,000000,6.47396,6.47396,6.39988,6.41759,19432.579181962,0
+NQP.US,D,20090424,000000,6.41759,6.42837,6.41759,6.42252,9402.3390297654,0
+NQP.US,D,20090427,000000,6.41185,6.41185,6.36121,6.3889,32272.702134858,0
+NQP.US,D,20090428,000000,6.39493,6.40631,6.36121,6.36655,33375.826329017,0
+NQP.US,D,20090429,000000,6.35498,6.39988,6.35498,6.3889,38467.790986927,0
+NQP.US,D,20090430,000000,6.39493,6.4343,6.3889,6.39493,17998.821063433,0
+NQP.US,D,20090501,000000,6.51846,6.51846,6.47396,6.49038,40675.05048816,0
+NQP.US,D,20090504,000000,6.49038,6.51282,6.47919,6.49621,53501.017860198,0
+NQP.US,D,20090505,000000,6.50797,6.5868,6.50184,6.55861,36885.399269367,0
+NQP.US,D,20090506,000000,6.56415,6.64219,6.53597,6.63724,44687.146549039,0
+NQP.US,D,20090507,000000,6.65919,6.67116,6.6141,6.63101,34121.016550001,0
+NQP.US,D,20090508,000000,6.64219,6.65919,6.59719,6.64219,50940.879950384,0
+NQP.US,D,20090511,000000,6.64871,6.69361,6.64871,6.66563,28319.250623258,0
+NQP.US,D,20090512,000000,6.71152,6.71646,6.62052,6.64219,48846.865096028,0
+NQP.US,D,20090513,000000,6.59719,6.65445,6.59719,6.60846,13468.024075328,0
+NQP.US,D,20090514,000000,6.60322,6.64871,6.57018,6.62528,21615.571973151,0
+NQP.US,D,20090515,000000,6.59105,6.64871,6.59105,6.60322,7063.6348491173,0
+NQP.US,D,20090518,000000,6.63101,6.67116,6.63101,6.65919,19001.845078652,0
+NQP.US,D,20090519,000000,6.62528,6.73822,6.6141,6.68225,20379.991986659,0
+NQP.US,D,20090520,000000,6.68225,6.75523,6.66563,6.75523,15611.583462693,0
+NQP.US,D,20090521,000000,6.7492,6.76096,6.60846,6.63101,37612.389457817,0
+NQP.US,D,20090522,000000,6.71152,6.72625,6.59105,6.59105,42579.987226743,0
+NQP.US,D,20090526,000000,6.60846,6.73258,6.60846,6.73258,21291.00472629,0
+NQP.US,D,20090527,000000,6.73822,6.76096,6.68897,6.68897,43901.511811311,0
+NQP.US,D,20090528,000000,6.69935,6.75523,6.69935,6.70529,32401.113475517,0
+NQP.US,D,20090529,000000,6.69935,6.73258,6.67671,6.70529,47756.885369812,0
+NQP.US,D,20090601,000000,6.76096,6.76096,6.63724,6.63724,39089.625431846,0
+NQP.US,D,20090602,000000,6.64871,6.7665,6.64219,6.76096,114828.04971011,0
+NQP.US,D,20090603,000000,6.63724,6.7492,6.63724,6.73822,36310.076018702,0
+NQP.US,D,20090604,000000,6.69935,6.7492,6.69935,6.7492,24182.787673394,0
+NQP.US,D,20090605,000000,6.74416,6.7665,6.7214,6.73822,56527.278825472,0
+NQP.US,D,20090608,000000,6.68225,6.71646,6.63724,6.71646,20566.036763676,0
+NQP.US,D,20090609,000000,6.67116,6.67671,6.66563,6.66563,15402.283088549,0
+NQP.US,D,20090610,000000,6.67116,6.68225,6.66563,6.67671,10285.040607675,0
+NQP.US,D,20090611,000000,6.65445,6.65919,6.60322,6.60322,31987.568291823,0
+NQP.US,D,20090612,000000,6.58166,6.5868,6.4509,6.4509,46241.227104878,0
+NQP.US,D,20090615,000000,6.46802,6.46802,6.38326,6.43944,31032.066583776,0
+NQP.US,D,20090616,000000,6.41759,6.54101,6.41759,6.46802,63227.924136823,0
+NQP.US,D,20090617,000000,6.49038,6.49038,6.46802,6.46802,43379.77754533,0
+NQP.US,D,20090618,000000,6.49038,6.57018,6.47919,6.50797,39412.170452868,0
+NQP.US,D,20090619,000000,6.36121,6.47919,6.27052,6.43944,237660.06928361,0
+NQP.US,D,20090622,000000,6.42252,6.47919,6.42252,6.47919,29364.741381057,0
+NQP.US,D,20090623,000000,6.43944,6.50797,6.43944,6.50797,13700.580046599,0
+NQP.US,D,20090624,000000,6.54101,6.64871,6.53597,6.5868,20469.981036413,0
+NQP.US,D,20090625,000000,6.59719,6.64871,6.57018,6.64871,25966.390861749,0
+NQP.US,D,20090626,000000,6.65445,6.67116,6.47396,6.56415,67783.998947891,0
+NQP.US,D,20090629,000000,6.56415,6.59719,6.55861,6.59719,14883.582161323,0
+NQP.US,D,20090630,000000,6.60846,6.6141,6.55297,6.5868,10068.662443102,0
+NQP.US,D,20090701,000000,6.65919,6.65919,6.62052,6.64219,29437.541511195,0
+NQP.US,D,20090702,000000,6.64871,6.70529,6.60846,6.64871,26477.002885625,0
+NQP.US,D,20090706,000000,6.62528,6.64219,6.62528,6.64219,42961.176797043,0
+NQP.US,D,20090707,000000,6.63101,6.68225,6.6141,6.68225,24919.888991031,0
+NQP.US,D,20090708,000000,6.64219,6.69935,6.63724,6.67671,26287.924769854,0
+NQP.US,D,20090709,000000,6.73258,6.7665,6.69361,6.74416,49836.744643307,0
+NQP.US,D,20090710,000000,6.74416,6.74416,6.69935,6.7214,13215.245845686,0
+NQP.US,D,20090713,000000,6.73258,6.7665,6.7214,6.76096,63038.846021051,0
+NQP.US,D,20090714,000000,6.72625,6.77877,6.7214,6.74416,36250.420356507,0
+NQP.US,D,20090715,000000,6.74416,6.8571,6.74416,6.84632,28250.494944795,0
+NQP.US,D,20090716,000000,6.83534,6.86857,6.83534,6.86857,22858.22975007,0
+NQP.US,D,20090717,000000,6.87817,6.87817,6.84098,6.84098,6568.1895190188,0
+NQP.US,D,20090720,000000,6.8571,6.9015,6.82911,6.87817,14791.570885734,0
+NQP.US,D,20090721,000000,6.9015,6.95461,6.9015,6.94927,23053.374543355,0
+NQP.US,D,20090722,000000,6.94927,6.95461,6.87342,6.95461,41156.340237399,0
+NQP.US,D,20090723,000000,6.95461,6.9918,6.91959,6.9918,33708.482479226,0
+NQP.US,D,20090724,000000,6.9918,6.9918,6.93612,6.93612,21411.3271636,0
+NQP.US,D,20090727,000000,6.94344,7.02503,6.93028,6.93028,77901.194811085,0
+NQP.US,D,20090728,000000,6.86857,6.97044,6.86857,6.9015,76479.570047578,0
+NQP.US,D,20090729,000000,6.9015,6.99773,6.9015,6.9918,11636.898579801,0
+NQP.US,D,20090730,000000,7.01375,7.0369,6.97044,7.0369,27821.783067322,0
+NQP.US,D,20090731,000000,7.0369,7.07883,7.03037,7.07883,5692.5657315388,0
+NQP.US,D,20090803,000000,7.09515,7.18979,7.04264,7.17773,58496.926790843,0
+NQP.US,D,20090804,000000,7.15983,7.22481,7.13768,7.19594,26540.702999496,0
+NQP.US,D,20090805,000000,7.19594,7.21947,7.18979,7.20771,20328.425227813,0
+NQP.US,D,20090806,000000,7.20771,7.26279,7.12165,7.13768,32957.22558073,0
+NQP.US,D,20090807,000000,7.12709,7.20305,7.10959,7.20305,23577.131035172,0
+NQP.US,D,20090810,000000,7.21947,7.27357,7.15429,7.23679,40240.271933176,0
+NQP.US,D,20090811,000000,7.26279,7.26279,7.17773,7.19594,22877.440895523,0
+NQP.US,D,20090812,000000,7.15429,7.1718,7.10563,7.12165,24289.965642763,0
+NQP.US,D,20090813,000000,7.08378,7.15429,7.07883,7.15429,24151.443172919,0
+NQP.US,D,20090814,000000,7.13293,7.18979,7.13293,7.13293,22008.894898473,0
+NQP.US,D,20090817,000000,7.13293,7.14954,7.06034,7.13768,18559.988733237,0
+NQP.US,D,20090818,000000,7.15983,7.26279,7.15983,7.15983,24038.19852604,0
+NQP.US,D,20090819,000000,7.13768,7.20771,7.13768,7.20771,3803.8067996534,0
+NQP.US,D,20090820,000000,7.21393,7.25231,7.13768,7.13768,30640.76588429,0
+NQP.US,D,20090821,000000,7.1453,7.1718,7.1453,7.16616,13854.269210221,0
+NQP.US,D,20090824,000000,7.17773,7.18446,7.13768,7.1718,41842.885909107,0
+NQP.US,D,20090825,000000,7.1718,7.19594,7.14954,7.14954,22253.584224766,0
+NQP.US,D,20090826,000000,7.15983,7.19594,7.15983,7.18446,49431.28836296,0
+NQP.US,D,20090827,000000,7.18446,7.19594,7.15429,7.19594,21487.160632492,0
+NQP.US,D,20090828,000000,7.18979,7.24666,7.18979,7.24666,26107.946670349,0
+NQP.US,D,20090831,000000,7.33124,7.33124,7.24666,7.2795,27060.415039641,0
+NQP.US,D,20090901,000000,7.39987,7.39987,7.27357,7.27357,38207.934966854,0
+NQP.US,D,20090902,000000,7.3427,7.34833,7.22481,7.26279,49033.920985964,0
+NQP.US,D,20090903,000000,7.26279,7.34833,7.26279,7.31906,28118.039152462,0
+NQP.US,D,20090904,000000,7.30067,7.44328,7.29029,7.42182,66343.163038933,0
+NQP.US,D,20090908,000000,7.42182,7.46584,7.42182,7.46584,12138.410587411,0
+NQP.US,D,20090909,000000,7.38266,7.47701,7.38266,7.40897,20728.825943566,0
+NQP.US,D,20090910,000000,7.42182,7.43606,7.40491,7.43606,20837.015025853,0
+NQP.US,D,20090911,000000,7.42182,7.43606,7.39413,7.42766,21925.983639151,0
+NQP.US,D,20090914,000000,7.4323,7.44328,7.39987,7.41441,36034.042191932,0
+NQP.US,D,20090915,000000,7.39987,7.47078,7.39987,7.45278,34375.81700548,0
+NQP.US,D,20090916,000000,7.45921,7.45921,7.44812,7.45278,18020.054434722,0
+NQP.US,D,20090917,000000,7.44812,7.46584,7.44328,7.44328,28557.87327204,0
+NQP.US,D,20090918,000000,7.4323,7.49975,7.42766,7.46584,32900.603257289,0
+NQP.US,D,20090921,000000,7.45921,7.48333,7.44812,7.44812,35661.9526379,0
+NQP.US,D,20090922,000000,7.43606,7.49975,7.43606,7.49975,24802.599892477,0
+NQP.US,D,20090923,000000,7.45921,7.51251,7.45921,7.51251,15628.772382308,0
+NQP.US,D,20090924,000000,7.49462,7.49462,7.35447,7.46584,43923.75629552,0
+NQP.US,D,20090925,000000,7.42766,7.49462,7.42182,7.49462,36061.342240734,0
+NQP.US,D,20090928,000000,7.51835,7.5232,7.44812,7.46584,18886.578205934,0
+NQP.US,D,20090929,000000,7.48333,7.48333,7.39413,7.39413,46534.449851263,0
+NQP.US,D,20090930,000000,7.39987,7.40897,7.38266,7.39987,36493.087456963,0
+NQP.US,D,20091001,000000,7.46584,7.46584,7.39987,7.42766,27340.493318083,0
+NQP.US,D,20091002,000000,7.42182,7.48858,7.42182,7.48858,30799.510612505,0
+NQP.US,D,20091005,000000,7.48333,7.5677,7.48333,7.55702,49146.154519924,0
+NQP.US,D,20091006,000000,7.55079,7.60568,7.55079,7.57838,16894.685756356,0
+NQP.US,D,20091007,000000,7.53081,7.58332,7.53081,7.58332,21086.75991674,0
+NQP.US,D,20091008,000000,7.57838,7.63999,7.57838,7.60568,61204.687186769,0
+NQP.US,D,20091009,000000,7.67125,7.69706,7.51251,7.51251,80649.399723753,0
+NQP.US,D,20091012,000000,7.51835,7.51835,7.3427,7.3427,14538.792656092,0
+NQP.US,D,20091013,000000,7.31292,7.40491,7.31292,7.38858,21885.539122409,0
+NQP.US,D,20091014,000000,7.34833,7.38266,7.17773,7.17773,41381.81841824,0
+NQP.US,D,20091015,000000,7.17773,7.18446,7.05529,7.15983,42664.920711902,0
+NQP.US,D,20091016,000000,7.14954,7.16616,7.1453,7.1453,7404.3799026747,0
+NQP.US,D,20091019,000000,7.26279,7.26279,7.1718,7.1718,56428.189759452,0
+NQP.US,D,20091020,000000,7.22481,7.26279,7.21393,7.22481,26265.680285645,0
+NQP.US,D,20091021,000000,7.19594,7.22481,7.14954,7.14954,48960.109742909,0
+NQP.US,D,20091022,000000,7.1453,7.19594,7.1453,7.16616,48610.264673083,0
+NQP.US,D,20091023,000000,7.15983,7.25755,7.15983,7.21393,15387.11639477,0
+NQP.US,D,20091026,000000,7.21947,7.21947,7.20771,7.20771,45085.525038954,0
+NQP.US,D,20091027,000000,7.20771,7.24666,7.20305,7.20305,47630.49625499,0
+NQP.US,D,20091028,000000,7.24143,7.24143,7.20771,7.20771,29216.107782028,0
+NQP.US,D,20091029,000000,7.20305,7.23679,7.19594,7.23679,53698.184879318,0
+NQP.US,D,20091030,000000,7.23104,7.25231,7.20305,7.20771,22130.228448701,0
+NQP.US,D,20091102,000000,7.27357,7.27357,7.21393,7.23104,48398.942073103,0
+NQP.US,D,20091103,000000,7.25755,7.27357,7.24143,7.26279,26318.25815741,0
+NQP.US,D,20091104,000000,7.25755,7.30067,7.25755,7.30067,16774.363319046,0
+NQP.US,D,20091105,000000,7.29543,7.29543,7.26279,7.26279,22438.617888865,0
+NQP.US,D,20091106,000000,7.26279,7.30067,7.26279,7.29029,18016.009983047,0
+NQP.US,D,20091109,000000,7.29543,7.33124,7.29029,7.29543,22045.294963542,0
+NQP.US,D,20091110,000000,7.27357,7.30067,7.27357,7.28454,21019.015351195,0
+NQP.US,D,20091111,000000,7.29543,7.32421,7.29543,7.31292,23645.886713635,0
+NQP.US,D,20091112,000000,7.30067,7.32421,7.23679,7.29029,57298.757982339,0
+NQP.US,D,20091113,000000,7.29029,7.29029,7.25755,7.26279,31809.612418155,0
+NQP.US,D,20091116,000000,7.26734,7.28454,7.21393,7.21393,32205.968682234,0
+NQP.US,D,20091117,000000,7.23104,7.28454,7.20305,7.20305,36054.264450304,0
+NQP.US,D,20091118,000000,7.22481,7.24666,7.15983,7.21393,30923.877501489,0
+NQP.US,D,20091119,000000,7.21393,7.23679,7.1718,7.1718,10952.375133931,0
+NQP.US,D,20091120,000000,7.15983,7.18979,7.11621,7.11621,68366.399988987,0
+NQP.US,D,20091123,000000,7.14954,7.17773,7.12165,7.12165,26777.303422441,0
+NQP.US,D,20091124,000000,7.12165,7.18446,7.12165,7.1453,26250.513591867,0
+NQP.US,D,20091125,000000,7.18446,7.25231,7.18446,7.24666,21217.193483235,0
+NQP.US,D,20091127,000000,7.21393,7.33124,7.20305,7.33124,33638.715687844,0
+NQP.US,D,20091130,000000,7.34833,7.39413,7.3427,7.39413,45423.236753757,0
+NQP.US,D,20091201,000000,7.63999,7.63999,7.3427,7.38858,40929.85094364,0
+NQP.US,D,20091202,000000,7.42182,7.47078,7.39987,7.47078,32359.657845856,0
+NQP.US,D,20091203,000000,7.45278,7.46584,7.35971,7.38858,37302.988904735,0
+NQP.US,D,20091204,000000,7.38266,7.38266,7.35971,7.36595,6938.2568472147,0
+NQP.US,D,20091207,000000,7.38858,7.40897,7.38858,7.38858,19820.846542692,0
+NQP.US,D,20091208,000000,7.36595,7.42182,7.35971,7.41441,22767.229587399,0
+NQP.US,D,20091209,000000,7.39987,7.49975,7.39987,7.45921,26431.50280429,0
+NQP.US,D,20091210,000000,7.4323,7.49462,7.4323,7.49462,27534.626998449,0
+NQP.US,D,20091211,000000,7.47701,7.48333,7.42766,7.42766,37372.755696117,0
+NQP.US,D,20091214,000000,7.42182,7.44328,7.38858,7.38858,17028.152661607,0
+NQP.US,D,20091215,000000,7.38858,7.39987,7.35971,7.38858,40934.906508233,0
+NQP.US,D,20091216,000000,7.40491,7.42182,7.38266,7.40491,28253.52828355,0
+NQP.US,D,20091217,000000,7.39413,7.43606,7.39413,7.41441,10684.43021051,0
+NQP.US,D,20091218,000000,7.40491,7.42182,7.35971,7.38858,42675.031841088,0
+NQP.US,D,20091221,000000,7.37702,7.37702,7.35447,7.35447,17099.941678825,0
+NQP.US,D,20091222,000000,7.32421,7.35971,7.32421,7.35971,21577.149682245,0
+NQP.US,D,20091223,000000,7.38266,7.38266,7.34833,7.34833,41439.451854599,0
+NQP.US,D,20091224,000000,7.37702,7.38858,7.36595,7.38858,5851.310459754,0
+NQP.US,D,20091228,000000,7.38858,7.41441,7.35971,7.40897,38776.180427089,0
+NQP.US,D,20091229,000000,7.38266,7.49975,7.38266,7.45921,59477.706321854,0
+NQP.US,D,20091230,000000,7.44328,7.47078,7.44328,7.45921,19560.990522619,0
+NQP.US,D,20091231,000000,7.46584,7.51835,7.41441,7.41441,51467.669780957,0
+NQP.US,D,20100104,000000,7.44328,7.44328,7.42766,7.4323,16057.484259781,0
+NQP.US,D,20100105,000000,7.4323,7.60104,7.38858,7.41441,29427.430382008,0
+NQP.US,D,20100106,000000,7.42766,7.48858,7.42182,7.48858,25512.401161312,0
+NQP.US,D,20100107,000000,7.44328,7.49462,7.40897,7.45278,43358.544174041,0
+NQP.US,D,20100108,000000,7.4323,7.45278,7.39413,7.45278,37087.621853081,0
+NQP.US,D,20100111,000000,7.45278,7.45921,7.43606,7.44328,11595.44295014,0
+NQP.US,D,20100112,000000,7.37702,7.4323,7.3427,7.4323,47406.029187069,0
+NQP.US,D,20100113,000000,7.40897,7.46584,7.40897,7.45278,18440.677408846,0
+NQP.US,D,20100114,000000,7.4323,7.44812,7.40897,7.44812,27315.215495119,0
+NQP.US,D,20100115,000000,7.41441,7.45921,7.41441,7.45921,22409.295614227,0
+NQP.US,D,20100119,000000,7.47078,7.47078,7.44328,7.47078,22799.585200794,0
+NQP.US,D,20100120,000000,7.44328,7.47078,7.44328,7.47078,30105.887150367,0
+NQP.US,D,20100121,000000,7.47078,7.50509,7.47078,7.48858,16907.830224297,0
+NQP.US,D,20100122,000000,7.47078,7.53507,7.47078,7.53507,41003.662186695,0
+NQP.US,D,20100125,000000,7.55079,7.56236,7.51835,7.53081,19806.690961831,0
+NQP.US,D,20100126,000000,7.53081,7.55702,7.44812,7.53507,37652.83397456,0
+NQP.US,D,20100127,000000,7.53081,7.5677,7.51835,7.51835,20064.524756067,0
+NQP.US,D,20100128,000000,7.53081,7.54574,7.51251,7.53081,51649.670106299,0
+NQP.US,D,20100129,000000,7.5232,7.56236,7.51835,7.53507,28026.027876873,0
+NQP.US,D,20100201,000000,7.5677,7.61171,7.53507,7.57452,34138.205469617,0
+NQP.US,D,20100202,000000,7.57452,7.57452,7.56236,7.5677,20561.992312002,0
+NQP.US,D,20100203,000000,7.56236,7.61171,7.56236,7.61171,98712.932013973,0
+NQP.US,D,20100204,000000,7.60568,7.60568,7.5402,7.54574,32362.691184611,0
+NQP.US,D,20100205,000000,7.5402,7.71497,7.53507,7.66522,101097.13627596,0
+NQP.US,D,20100208,000000,7.66522,7.69706,7.65858,7.67679,46993.495116293,0
+NQP.US,D,20100209,000000,7.67679,7.67679,7.60568,7.62952,24648.910728854,0
+NQP.US,D,20100210,000000,7.58332,7.61774,7.58332,7.59015,9799.7064067627,0
+NQP.US,D,20100211,000000,7.60568,7.62952,7.51835,7.5402,32326.291119543,0
+NQP.US,D,20100212,000000,7.51835,7.51835,7.4323,7.49462,68715.233945893,0
+NQP.US,D,20100216,000000,7.49975,7.49975,7.46584,7.46584,43932.856311787,0
+NQP.US,D,20100217,000000,7.49975,7.53081,7.47078,7.53081,30533.587914921,0
+NQP.US,D,20100218,000000,7.47701,7.55702,7.47701,7.5402,38258.490612782,0
+NQP.US,D,20100219,000000,7.51251,7.53081,7.45278,7.51251,21082.715465065,0
+NQP.US,D,20100222,000000,7.49975,7.56236,7.44328,7.47078,65130.838649569,0
+NQP.US,D,20100223,000000,7.46584,7.49462,7.45278,7.47701,25875.390699078,0
+NQP.US,D,20100224,000000,7.49462,7.49975,7.40897,7.48858,35583.085830251,0
+NQP.US,D,20100225,000000,7.48333,7.51835,7.48333,7.51251,15193.993827324,0
+NQP.US,D,20100226,000000,7.51835,7.5402,7.48858,7.53081,22322.339903229,0
+NQP.US,D,20100301,000000,7.57838,7.58332,7.55702,7.56236,22240.439756825,0
+NQP.US,D,20100302,000000,7.57838,7.57838,7.5402,7.55079,14214.225409231,0
+NQP.US,D,20100303,000000,7.55079,7.57838,7.54574,7.57838,13780.457967165,0
+NQP.US,D,20100304,000000,7.55702,7.61774,7.55702,7.55702,41422.262934982,0
+NQP.US,D,20100305,000000,7.5677,7.60568,7.5677,7.60568,29656.953014523,0
+NQP.US,D,20100308,000000,7.62338,7.67125,7.62338,7.62952,39565.859616491,0
+NQP.US,D,20100309,000000,7.62338,7.67125,7.62338,7.65325,29705.486434614,0
+NQP.US,D,20100310,000000,7.63999,7.67679,7.63416,7.67679,26981.548231992,0
+NQP.US,D,20100311,000000,7.62952,7.65858,7.61171,7.61171,9402.3390297654,0
+NQP.US,D,20100312,000000,7.595,7.65858,7.595,7.64731,20103.958159891,0
+NQP.US,D,20100315,000000,7.66522,7.67125,7.63416,7.64731,36787.321316266,0
+NQP.US,D,20100316,000000,7.63416,7.63416,7.61774,7.62952,13785.513531759,0
+NQP.US,D,20100317,000000,7.64731,7.66522,7.61171,7.63999,28585.173320841,0
+NQP.US,D,20100318,000000,7.64731,7.64731,7.61774,7.62952,21813.750105191,0
+NQP.US,D,20100319,000000,7.66522,7.66522,7.62952,7.63416,35738.797219711,0
+NQP.US,D,20100322,000000,7.62952,7.66522,7.62338,7.66522,54820.520218929,0
+NQP.US,D,20100323,000000,7.64731,7.67679,7.63416,7.67125,79245.974992781,0
+NQP.US,D,20100324,000000,7.65325,7.68756,7.65325,7.68756,53170.383935825,0
+NQP.US,D,20100325,000000,7.66522,7.68124,7.62952,7.64731,49824.611288284,0
+NQP.US,D,20100326,000000,7.64731,7.65325,7.62952,7.63416,27967.383327595,0
+NQP.US,D,20100329,000000,7.65325,7.65325,7.62338,7.62952,17813.787399334,0
+NQP.US,D,20100330,000000,7.63999,7.64731,7.61171,7.61171,54529.319698381,0
+NQP.US,D,20100331,000000,7.61774,7.66522,7.61774,7.65325,16354.75145784,0
+NQP.US,D,20100401,000000,7.74326,7.74326,7.62338,7.65325,24242.44333559,0
+NQP.US,D,20100405,000000,7.65858,7.70349,7.62952,7.63416,24866.300006347,0
+NQP.US,D,20100406,000000,7.64731,7.65325,7.61774,7.64731,29718.630902556,0
+NQP.US,D,20100407,000000,7.61171,7.66522,7.60104,7.63416,18168.688033751,0
+NQP.US,D,20100408,000000,7.60104,7.67125,7.595,7.60104,45074.40279685,0
+NQP.US,D,20100409,000000,7.63416,7.67125,7.63416,7.66522,27158.492992741,0
+NQP.US,D,20100412,000000,7.66522,7.69311,7.66522,7.68124,13601.490980579,0
+NQP.US,D,20100413,000000,7.67125,7.67125,7.57452,7.58332,122042.34038409,0
+NQP.US,D,20100414,000000,7.60104,7.67679,7.60104,7.63999,54379.674986434,0
+NQP.US,D,20100415,000000,7.62338,7.67125,7.62338,7.64731,21307.182532987,0
+NQP.US,D,20100416,000000,7.67125,7.69311,7.65858,7.66522,36689.243363164,0
+NQP.US,D,20100419,000000,7.68124,7.69706,7.63999,7.65858,64880.082645764,0
+NQP.US,D,20100420,000000,7.68124,7.68756,7.64731,7.68756,21637.816457359,0
+NQP.US,D,20100421,000000,7.68124,7.69311,7.62952,7.68756,44871.169100218,0
+NQP.US,D,20100422,000000,7.65325,7.67679,7.64731,7.65858,27770.216308476,0
+NQP.US,D,20100423,000000,7.65582,7.68401,7.65582,7.66867,17732.898365848,0
+NQP.US,D,20100426,000000,7.65858,7.68124,7.65325,7.65858,10998.886328184,0
+NQP.US,D,20100427,000000,7.69311,7.69311,7.64731,7.65325,14071.658487713,0
+NQP.US,D,20100428,000000,7.63416,7.69311,7.62952,7.68124,70746.559799296,0
+NQP.US,D,20100429,000000,7.68756,7.75383,7.67679,7.69311,72441.185050817,0
+NQP.US,D,20100430,000000,7.69706,7.70903,7.68124,7.69311,33440.537555805,0
+NQP.US,D,20100503,000000,7.70903,7.74326,7.69706,7.71497,13141.43460263,0
+NQP.US,D,20100504,000000,7.69311,7.75383,7.69311,7.73751,59189.539140062,0
+NQP.US,D,20100505,000000,7.71497,7.7477,7.67679,7.7477,30507.298979039,0
+NQP.US,D,20100506,000000,7.75383,7.75383,7.57838,7.66522,54744.686750037,0
+NQP.US,D,20100507,000000,7.63416,7.64731,7.59015,7.62338,14651.026190053,0
+NQP.US,D,20100510,000000,7.68124,7.71962,7.68124,7.71497,9516.5947895636,0
+NQP.US,D,20100511,000000,7.67679,7.77519,7.67679,7.7477,36976.399432038,0
+NQP.US,D,20100512,000000,7.70349,7.73751,7.70349,7.7298,21586.249698512,0
+NQP.US,D,20100513,000000,7.7298,7.76025,7.61171,7.70349,34354.58363419,0
+NQP.US,D,20100514,000000,7.67125,7.70349,7.62952,7.67679,8134.4034298809,0
+NQP.US,D,20100517,000000,7.65325,7.7477,7.62338,7.64731,29183.752168634,0
+NQP.US,D,20100518,000000,7.62952,7.68124,7.62952,7.66522,16696.507624317,0
+NQP.US,D,20100519,000000,7.63999,7.70349,7.63416,7.70349,14224.336538417,0
+NQP.US,D,20100520,000000,7.65325,7.68124,7.63999,7.65858,18977.578368606,0
+NQP.US,D,20100521,000000,7.64731,7.75383,7.62952,7.68756,26492.169579405,0
+NQP.US,D,20100524,000000,7.68756,7.81189,7.68124,7.70349,15604.505672263,0
+NQP.US,D,20100525,000000,7.65325,7.77519,7.63999,7.69311,17877.487513204,0
+NQP.US,D,20100526,000000,7.77075,7.78142,7.7298,7.75383,25768.212729709,0
+NQP.US,D,20100527,000000,7.78142,7.78142,7.74326,7.76541,19562.001635538,0
+NQP.US,D,20100528,000000,7.77075,7.79478,7.68124,7.78142,22075.6283511,0
+NQP.US,D,20100601,000000,7.90545,7.90545,7.72515,7.72515,44014.756458191,0
+NQP.US,D,20100602,000000,7.73751,7.80615,7.73751,7.78142,15839.083869371,0
+NQP.US,D,20100603,000000,7.78894,7.81189,7.76541,7.79478,26238.380236844,0
+NQP.US,D,20100604,000000,7.79478,7.81762,7.76025,7.79478,38268.601741967,0
+NQP.US,D,20100607,000000,7.79478,7.79478,7.7477,7.75383,31230.244715815,0
+NQP.US,D,20100608,000000,7.75383,7.78894,7.69706,7.76025,26591.258645424,0
+NQP.US,D,20100609,000000,7.76541,7.81762,7.70903,7.78142,47723.518643499,0
+NQP.US,D,20100610,000000,7.80615,7.80615,7.77519,7.80615,20224.280597201,0
+NQP.US,D,20100611,000000,7.78142,7.78894,7.74326,7.78894,14796.626450327,0
+NQP.US,D,20100614,000000,7.77519,7.78142,7.65858,7.66522,79055.885764089,0
+NQP.US,D,20100615,000000,7.65858,7.76025,7.65858,7.70349,76697.970437989,0
+NQP.US,D,20100616,000000,7.70349,7.71497,7.69706,7.70349,9289.0943828858,0
+NQP.US,D,20100617,000000,7.68124,7.76025,7.68124,7.71962,20527.614472771,0
+NQP.US,D,20100618,000000,7.76025,7.77075,7.7298,7.77075,39442.503840425,0
+NQP.US,D,20100621,000000,7.76025,7.78142,7.70903,7.7298,18692.444525569,0
+NQP.US,D,20100622,000000,7.72515,7.79478,7.72515,7.79478,18883.544867179,0
+NQP.US,D,20100623,000000,7.80615,7.83216,7.77075,7.81189,45847.904179556,0
+NQP.US,D,20100624,000000,7.82306,7.84769,7.81189,7.81189,65350.250152898,0
+NQP.US,D,20100625,000000,7.79478,7.85727,7.79478,7.85727,31034.088809613,0
+NQP.US,D,20100628,000000,7.85727,7.86272,7.84769,7.86272,33861.16052993,0
+NQP.US,D,20100629,000000,7.86886,7.86886,7.78142,7.83781,48572.853495096,0
+NQP.US,D,20100630,000000,7.84937,7.87626,7.82702,7.87626,36176.60911345,0
+NQP.US,D,20100701,000000,7.88102,7.88102,7.79478,7.82306,90079.03880232,0
+NQP.US,D,20100702,000000,7.82306,7.89288,7.82306,7.89288,96495.561383553,0
+NQP.US,D,20100706,000000,7.88102,7.91841,7.86272,7.91841,22783.407394097,0
+NQP.US,D,20100707,000000,7.94076,7.95776,7.93037,7.95776,31089.700020134,0
+NQP.US,D,20100708,000000,7.95776,8.01206,7.9459,8.01206,89600.782391836,0
+NQP.US,D,20100709,000000,7.99713,8.03273,7.94076,7.9459,70634.326265335,0
+NQP.US,D,20100712,000000,7.96321,8.00672,7.96321,8.00672,38016.834625244,0
+NQP.US,D,20100713,000000,7.97962,8.01701,7.95222,7.98605,22174.717417119,0
+NQP.US,D,20100714,000000,7.98605,8.00197,7.97368,7.98605,22986.641090729,0
+NQP.US,D,20100715,000000,7.97368,8.02788,7.96321,7.97368,41811.541408631,0
+NQP.US,D,20100716,000000,7.96904,7.97962,7.92563,7.96321,42062.297412436,0
+NQP.US,D,20100719,000000,7.98605,8.08199,7.97962,8.08199,86739.332832288,0
+NQP.US,D,20100720,000000,8.08199,8.13025,8.0443,8.11324,43430.333191259,0
+NQP.US,D,20100721,000000,8.11818,8.15151,7.93037,8.14766,66054.99585714,0
+NQP.US,D,20100722,000000,8.14766,8.17149,8.03273,8.1251,31022.966567509,0
+NQP.US,D,20100723,000000,8.1251,8.14212,8.09851,8.10878,24852.144425487,0
+NQP.US,D,20100726,000000,8.11818,8.1251,8.10444,8.10444,25159.522752732,0
+NQP.US,D,20100727,000000,8.1251,8.15854,8.09851,8.10444,46366.605106781,0
+NQP.US,D,20100728,000000,8.1251,8.14212,8.06923,8.13025,44205.856799801,0
+NQP.US,D,20100729,000000,8.16535,8.17149,8.07516,8.17149,32548.735961628,0
+NQP.US,D,20100730,000000,8.10444,8.17723,8.02788,8.11324,56146.089255172,0
+NQP.US,D,20100802,000000,8.17149,8.17149,8.07516,8.09851,40469.794565692,0
+NQP.US,D,20100803,000000,8.07516,8.15151,8.03273,8.13629,51660.792348404,0
+NQP.US,D,20100804,000000,8.15854,8.18464,8.08902,8.13025,162077.3563948,0
+NQP.US,D,20100805,000000,8.14766,8.14766,8.08199,8.13025,94437.946594267,0
+NQP.US,D,20100806,000000,8.14766,8.17723,8.10878,8.14766,27456.771303719,0
+NQP.US,D,20100809,000000,8.14766,8.22816,8.14766,8.18464,72465.451760862,0
+NQP.US,D,20100810,000000,8.19889,8.26872,8.17149,8.26872,116125.30758463,0
+NQP.US,D,20100811,000000,8.21035,8.24111,8.13025,8.24111,66622.230204456,0
+NQP.US,D,20100812,000000,8.22192,8.27395,8.22192,8.27395,38902.56954191,0
+NQP.US,D,20100813,000000,8.28325,8.34021,8.26872,8.34021,63282.524234426,0
+NQP.US,D,20100816,000000,8.36356,8.37068,8.32706,8.37068,24910.788974764,0
+NQP.US,D,20100817,000000,8.40895,8.40895,8.32162,8.38027,72526.118535976,0
+NQP.US,D,20100818,000000,8.3855,8.3955,8.30887,8.33409,39608.326359071,0
+NQP.US,D,20100819,000000,8.34021,8.34021,8.26872,8.28711,11356.820301358,0
+NQP.US,D,20100820,000000,8.28711,8.32162,8.28325,8.32162,30159.476135052,0
+NQP.US,D,20100823,000000,8.30243,8.34635,8.2967,8.34635,29107.91869974,0
+NQP.US,D,20100824,000000,8.34635,8.37641,8.2967,8.34635,44269.556913671,0
+NQP.US,D,20100825,000000,8.36356,8.37068,8.29175,8.34635,39342.403661488,0
+NQP.US,D,20100826,000000,8.34021,8.34635,8.32162,8.32162,40109.838366681,0
+NQP.US,D,20100827,000000,8.35218,8.35565,8.27395,8.32162,58316.948691338,0
+NQP.US,D,20100830,000000,8.33409,8.35565,8.28711,8.28711,47608.251770782,0
+NQP.US,D,20100831,000000,8.30985,8.36623,8.28068,8.36623,85547.230701297,0
+NQP.US,D,20100901,000000,8.3955,8.40164,8.33409,8.33409,75002.33407355,0
+NQP.US,D,20100902,000000,8.32162,8.38027,8.32162,8.36356,17012.985967827,0
+NQP.US,D,20100903,000000,8.35565,8.35565,8.28068,8.29175,27759.094066371,0
+NQP.US,D,20100907,000000,8.28068,8.39135,8.28068,8.38027,65287.561151947,0
+NQP.US,D,20100908,000000,8.37068,8.39135,8.34635,8.39135,33714.549156738,0
+NQP.US,D,20100909,000000,8.3855,8.3855,8.36356,8.37068,14699.559610144,0
+NQP.US,D,20100910,000000,8.3855,8.40895,8.38027,8.40895,45529.403610206,0
+NQP.US,D,20100913,000000,8.3855,8.40164,8.3154,8.35565,28245.439380202,0
+NQP.US,D,20100914,000000,8.37068,8.37068,8.30243,8.34635,30805.577290017,0
+NQP.US,D,20100915,000000,8.36356,8.37641,8.18861,8.21619,50833.701981016,0
+NQP.US,D,20100916,000000,8.21619,8.28711,8.17723,8.22192,21758.138894669,0
+NQP.US,D,20100917,000000,8.19443,8.24636,8.16535,8.24636,61533.298885303,0
+NQP.US,D,20100920,000000,8.26872,8.32162,8.23518,8.28711,30492.13228526,0
+NQP.US,D,20100921,000000,8.24111,8.30887,8.24111,8.28325,47150.217618671,0
+NQP.US,D,20100922,000000,8.2609,8.32162,8.2609,8.3154,23056.40788211,0
+NQP.US,D,20100923,000000,8.32706,8.33409,8.28068,8.33409,20940.148543547,0
+NQP.US,D,20100924,000000,8.32162,8.35565,8.32162,8.32706,21721.7388296,0
+NQP.US,D,20100927,000000,8.3154,8.34021,8.30887,8.34021,27279.826542969,0
+NQP.US,D,20100928,000000,8.35565,8.37641,8.28068,8.28068,18342.599455745,0
+NQP.US,D,20100929,000000,8.32162,8.32706,8.29175,8.29175,8654.1154700249,0
+NQP.US,D,20100930,000000,8.30243,8.34635,8.27989,8.3144,16726.841011874,0
+NQP.US,D,20101001,000000,8.37068,8.40164,8.32162,8.38027,41885.352651687,0
+NQP.US,D,20101004,000000,8.39135,8.3955,8.37641,8.3955,32315.168877439,0
+NQP.US,D,20101005,000000,8.39135,8.3955,8.32162,8.34635,16228.36234302,0
+NQP.US,D,20101006,000000,8.30887,8.37641,8.30887,8.35565,21937.105881255,0
+NQP.US,D,20101007,000000,8.37641,8.39135,8.37068,8.39135,29339.463558092,0
+NQP.US,D,20101008,000000,8.38027,8.3955,8.33409,8.33409,59254.25036685,0
+NQP.US,D,20101011,000000,8.36356,8.37641,8.32706,8.32706,6873.5456204264,0
+NQP.US,D,20101012,000000,8.36356,8.36356,8.35565,8.36356,6739.0676022569,0
+NQP.US,D,20101013,000000,8.2967,8.38027,8.2967,8.33409,35731.719429281,0
+NQP.US,D,20101014,000000,8.34021,8.34635,8.28711,8.28711,29169.596587773,0
+NQP.US,D,20101015,000000,8.30243,8.32706,8.30243,8.32162,10952.375133931,0
+NQP.US,D,20101018,000000,8.3154,8.35565,8.28068,8.35565,47109.773101928,0
+NQP.US,D,20101019,000000,8.36356,8.36356,8.20403,8.20403,20498.292198133,0
+NQP.US,D,20101020,000000,8.2609,8.35565,8.2609,8.30243,42482.92038656,0
+NQP.US,D,20101021,000000,8.2967,8.2967,8.25387,8.28325,23764.186925108,0
+NQP.US,D,20101022,000000,8.28325,8.28711,8.24111,8.28068,12850.234082083,0
+NQP.US,D,20101025,000000,8.26872,8.28325,8.21035,8.22192,20632.770216302,0
+NQP.US,D,20101026,000000,8.22816,8.28068,8.21619,8.28068,20935.092978954,0
+NQP.US,D,20101027,000000,8.28325,8.33409,8.25387,8.33409,33553.782202686,0
+NQP.US,D,20101028,000000,8.32706,8.32706,8.28068,8.28711,17360.808811816,0
+NQP.US,D,20101029,000000,8.30787,8.35278,8.29591,8.33409,41958.152781823,0
+NQP.US,D,20101101,000000,8.39135,8.40895,8.28325,8.30243,60627.341710266,0
+NQP.US,D,20101102,000000,8.33409,8.33409,8.28068,8.28711,41123.984624005,0
+NQP.US,D,20101103,000000,8.33409,8.33409,8.17723,8.19889,51641.581202951,0
+NQP.US,D,20101104,000000,8.19889,8.24636,8.17149,8.17723,46419.182978546,0
+NQP.US,D,20101105,000000,8.16535,8.21619,8.14766,8.17723,57161.246625415,0
+NQP.US,D,20101108,000000,8.21035,8.21035,8.11324,8.11324,65351.261265817,0
+NQP.US,D,20101109,000000,8.09346,8.15854,8.06359,8.09346,62582.834094777,0
+NQP.US,D,20101110,000000,8.03965,8.03965,7.87469,7.87469,53713.351573097,0
+NQP.US,D,20101111,000000,7.85727,7.85727,7.60104,7.67125,112623.82354764,0
+NQP.US,D,20101112,000000,7.55079,7.79478,7.55079,7.76541,66140.940455219,0
+NQP.US,D,20101115,000000,7.77075,7.77075,7.33765,7.49462,149352.50031462,0
+NQP.US,D,20101116,000000,7.41441,7.62338,7.33765,7.62338,132788.44848264,0
+NQP.US,D,20101117,000000,7.69706,7.70349,7.57838,7.65858,72460.39619627,0
+NQP.US,D,20101118,000000,7.63999,7.67125,7.51251,7.57838,52154.215452665,0
+NQP.US,D,20101119,000000,7.595,7.71962,7.595,7.69311,58358.404320999,0
+NQP.US,D,20101122,000000,7.71962,7.78894,7.69311,7.78894,18598.411024143,0
+NQP.US,D,20101123,000000,7.76025,7.85273,7.76025,7.83781,35017.873708772,0
+NQP.US,D,20101124,000000,7.86886,7.86886,7.82702,7.85273,34223.138954776,0
+NQP.US,D,20101126,000000,7.86272,7.89962,7.81189,7.83781,34433.450441838,0
+NQP.US,D,20101129,000000,7.83781,7.84769,7.78142,7.84275,40326.216531254,0
+NQP.US,D,20101130,000000,7.86144,7.86144,7.79121,7.80457,30926.910840245,0
+NQP.US,D,20101201,000000,7.88102,7.88102,7.70903,7.70903,23598.364406463,0
+NQP.US,D,20101202,000000,7.70903,7.77075,7.61171,7.66522,72283.45143552,0
+NQP.US,D,20101203,000000,7.68756,7.73751,7.61171,7.62952,41292.840481406,0
+NQP.US,D,20101206,000000,7.62338,7.65325,7.58332,7.61774,50165.356341841,0
+NQP.US,D,20101207,000000,7.62338,7.62338,7.47078,7.47078,30817.71064504,0
+NQP.US,D,20101208,000000,7.41441,7.51835,7.38858,7.38858,104117.33056372,0
+NQP.US,D,20101209,000000,7.34833,7.40491,7.27357,7.35447,156299.8571781,0
+NQP.US,D,20101210,000000,7.28454,7.41441,7.27357,7.41441,73902.243218148,0
+NQP.US,D,20101213,000000,7.25755,7.35447,7.23104,7.23679,93119.455348454,0
+NQP.US,D,20101214,000000,7.21947,7.21947,7.06034,7.10563,112864.46842225,0
+NQP.US,D,20101215,000000,7.10563,7.21947,7.07291,7.1453,94479.402223929,0
+NQP.US,D,20101216,000000,7.15291,7.38858,7.15291,7.38858,126940.17136164,0
+NQP.US,D,20101217,000000,7.42182,7.59015,7.38858,7.41441,57179.446657949,0
+NQP.US,D,20101220,000000,7.38858,7.38858,7.18979,7.24666,132642.84822237,0
+NQP.US,D,20101221,000000,7.27357,7.31292,7.21393,7.24666,86359.154374907,0
+NQP.US,D,20101222,000000,7.26734,7.34833,7.25231,7.34833,31921.845952115,0
+NQP.US,D,20101223,000000,7.37236,7.37236,7.30067,7.33124,18594.366572469,0
+NQP.US,D,20101227,000000,7.3427,7.34833,7.25755,7.2795,37951.112285538,0
+NQP.US,D,20101228,000000,7.32421,7.32421,7.24143,7.28454,35774.18617186,0
+NQP.US,D,20101229,000000,7.3427,7.3786,7.29543,7.3786,46362.560655107,0
+NQP.US,D,20101230,000000,7.39028,7.41787,7.34913,7.41787,64587.871012297,0
+NQP.US,D,20101231,000000,7.41024,7.51984,7.41024,7.51984,25114.022671396,0
+NQP.US,D,20110103,000000,7.5402,7.5402,7.43606,7.5402,41316.096078532,0
+NQP.US,D,20110104,000000,7.5677,7.62952,7.51835,7.57838,38329.268517082,0
+NQP.US,D,20110105,000000,7.55079,7.60104,7.55079,7.59015,28259.594961061,0
+NQP.US,D,20110106,000000,7.58332,7.59015,7.55702,7.57838,8687.4821963378,0
+NQP.US,D,20110107,000000,7.5677,7.59015,7.55702,7.55702,17840.076335217,0
+NQP.US,D,20110110,000000,7.55702,7.56236,7.48333,7.48858,18540.777587784,0
+NQP.US,D,20110111,000000,7.50509,7.5232,7.45278,7.48333,48825.631724739,0
+NQP.US,D,20110112,000000,7.47701,7.47701,7.29029,7.29543,51618.325605824,0
+NQP.US,D,20110113,000000,7.28454,7.28454,7.17773,7.20305,62840.667889012,0
+NQP.US,D,20110114,000000,7.14954,7.15429,7.03037,7.03037,96992.01782657,0
+NQP.US,D,20110118,000000,7.01871,7.10563,6.97549,7.07883,104319.55314744,0
+NQP.US,D,20110119,000000,7.08813,7.12611,7.02889,7.12611,61049.986910227,0
+NQP.US,D,20110120,000000,7.10563,7.15983,7.0904,7.12709,77136.793444647,0
+NQP.US,D,20110121,000000,7.10563,7.29543,7.09515,7.22481,83307.615586668,0
+NQP.US,D,20110124,000000,7.18446,7.31906,7.14954,7.31292,45167.425185359,0
+NQP.US,D,20110125,000000,7.31906,7.35971,7.26734,7.33124,48508.142268309,0
+NQP.US,D,20110126,000000,7.33765,7.37702,7.31906,7.33765,37221.088758332,0
+NQP.US,D,20110127,000000,7.38858,7.38858,7.29029,7.35971,20514.470004829,0
+NQP.US,D,20110128,000000,7.35971,7.35971,7.3068,7.3427,26539.691886577,0
+NQP.US,D,20110131,000000,7.33371,7.35744,7.33371,7.34043,29897.597889143,0
+NQP.US,D,20110201,000000,7.44812,7.44812,7.36595,7.38266,60259.296607907,0
+NQP.US,D,20110202,000000,7.38266,7.41441,7.37702,7.41441,32646.813914729,0
+NQP.US,D,20110203,000000,7.4152,7.42766,7.39987,7.39987,30688.288191462,0
+NQP.US,D,20110204,000000,7.41441,7.41441,7.34833,7.37702,29117.018716007,0
+NQP.US,D,20110207,000000,7.35447,7.39413,7.32421,7.33765,50129.967389692,0
+NQP.US,D,20110208,000000,7.33765,7.38858,7.3068,7.36595,48306.930797512,0
+NQP.US,D,20110209,000000,7.35971,7.36595,7.32421,7.33124,16043.328678921,0
+NQP.US,D,20110210,000000,7.33054,7.35971,7.32421,7.35971,37652.83397456,0
+NQP.US,D,20110211,000000,7.31906,7.38858,7.28454,7.28454,39857.060137039,0
+NQP.US,D,20110214,000000,7.27357,7.28454,7.23104,7.24666,44494.023981593,0
+NQP.US,D,20110215,000000,7.24143,7.28454,7.24143,7.26734,24097.854188236,0
+NQP.US,D,20110216,000000,7.28454,7.37236,7.28454,7.35447,38302.9795812,0
+NQP.US,D,20110218,000000,7.4152,7.4152,7.35377,7.35377,15903.795096159,0
+NQP.US,D,20110222,000000,7.34833,7.34833,7.27357,7.29543,40849.973023072,0
+NQP.US,D,20110223,000000,7.31292,7.35971,7.26279,7.27357,45112.825087756,0
+NQP.US,D,20110224,000000,7.30067,7.3427,7.29543,7.29543,25165.589430243,0
+NQP.US,D,20110225,000000,7.30067,7.30067,7.21848,7.26655,75591.812905075,0
+NQP.US,D,20110228,000000,7.29029,7.31292,7.25073,7.26655,19343.601245128,0
+NQP.US,D,20110301,000000,7.37603,7.37603,7.28959,7.29929,53241.161840125,0
+NQP.US,D,20110302,000000,7.30542,7.32984,7.28307,7.32984,33109.903631433,0
+NQP.US,D,20110303,000000,7.32984,7.36595,7.29413,7.32984,43733.66706683,0
+NQP.US,D,20110304,000000,7.31225,7.38266,7.31225,7.33707,38495.091035728,0
+NQP.US,D,20110307,000000,7.33054,7.33054,7.31225,7.32421,10459.963142588,0
+NQP.US,D,20110308,000000,7.31818,7.38266,7.31818,7.35971,23429.508549061,0
+NQP.US,D,20110309,000000,7.37236,7.4152,7.34755,7.4152,36069.431144082,0
+NQP.US,D,20110310,000000,7.40897,7.40897,7.38266,7.40897,17536.742459646,0
+NQP.US,D,20110311,000000,7.40897,7.40897,7.37236,7.37702,27833.916422345,0
+NQP.US,D,20110314,000000,7.36595,7.37702,7.30067,7.33707,27530.582546774,0
+NQP.US,D,20110315,000000,7.29029,7.36595,7.28366,7.35377,20569.070102433,0
+NQP.US,D,20110316,000000,7.37236,7.39987,7.37236,7.38266,15811.783820569,0
+NQP.US,D,20110317,000000,7.41787,7.44655,7.40224,7.44655,33552.771089767,0
+NQP.US,D,20110318,000000,7.4776,7.54674,7.47147,7.51321,67719.287721104,0
+NQP.US,D,20110321,000000,7.5316,7.59608,7.4953,7.53595,36712.498960292,0
+NQP.US,D,20110322,000000,7.52408,7.55149,7.4776,7.5316,22976.529961543,0
+NQP.US,D,20110323,000000,7.55772,7.59608,7.5411,7.59608,15969.517435866,0
+NQP.US,D,20110324,000000,7.60231,7.63605,7.56859,7.63605,15262.749505787,0
+NQP.US,D,20110325,000000,7.60231,7.60231,7.59262,7.59777,10853.286067911,0
+NQP.US,D,20110328,000000,7.55149,7.59608,7.54674,7.54674,15924.01735453,0
+NQP.US,D,20110329,000000,7.55772,7.56364,7.5316,7.55772,22827.896362513,0
+NQP.US,D,20110330,000000,7.5411,7.56364,7.47147,7.47147,36342.431632096,0
+NQP.US,D,20110331,000000,7.48808,7.48808,7.42331,7.42331,15473.060992849,0
+NQP.US,D,20110401,000000,7.48947,7.52478,7.45357,7.45357,43480.888837187,0
+NQP.US,D,20110404,000000,7.45357,7.50599,7.45357,7.48947,18456.855215544,0
+NQP.US,D,20110405,000000,7.49847,7.52795,7.47374,7.47374,18064.543403139,0
+NQP.US,D,20110406,000000,7.48947,7.53674,7.44812,7.4953,25539.701210114,0
+NQP.US,D,20110407,000000,7.52191,7.52795,7.50945,7.51568,14702.5929489,0
+NQP.US,D,20110408,000000,7.50678,7.5411,7.50678,7.5411,14518.57039772,0
+NQP.US,D,20110411,000000,7.5411,7.5411,7.47147,7.47147,19035.211804964,0
+NQP.US,D,20110412,000000,7.4329,7.44516,7.40155,7.41687,12367.933219926,0
+NQP.US,D,20110413,000000,7.44812,7.46644,7.40897,7.4323,18823.889204984,0
+NQP.US,D,20110414,000000,7.4323,7.44812,7.42182,7.44812,15316.338490471,0
+NQP.US,D,20110415,000000,7.42766,7.46644,7.4152,7.42766,3918.0625594516,0
+NQP.US,D,20110418,000000,7.43705,7.44328,7.35902,7.39987,29197.907749493,0
+NQP.US,D,20110419,000000,7.39334,7.40897,7.32984,7.40897,32277.757699452,0
+NQP.US,D,20110420,000000,7.42182,7.4323,7.40897,7.4323,9887.6732306782,0
+NQP.US,D,20110421,000000,7.40897,7.4323,7.40491,7.4323,12499.37789934,0
+NQP.US,D,20110425,000000,7.43705,7.44328,7.39987,7.39987,28134.21695916,0
+NQP.US,D,20110426,000000,7.41024,7.42331,7.39462,7.42331,36409.165084722,0
+NQP.US,D,20110427,000000,7.40897,7.43705,7.39334,7.43705,26744.947809047,0
+NQP.US,D,20110428,000000,7.45357,7.45921,7.4323,7.45921,18336.532778234,0
+NQP.US,D,20110429,000000,7.45278,7.4783,7.44229,7.47147,39342.403661488,0
+NQP.US,D,20110502,000000,7.47147,7.51321,7.45357,7.4953,20612.547957931,0
+NQP.US,D,20110503,000000,7.49283,7.50422,7.46861,7.47533,34793.40664085,0
+NQP.US,D,20110504,000000,7.45515,7.49847,7.45515,7.49847,24054.376332737,0
+NQP.US,D,20110505,000000,7.49283,7.5402,7.49283,7.53507,21089.793255494,0
+NQP.US,D,20110506,000000,7.56079,7.61171,7.56079,7.61171,48019.774728639,0
+NQP.US,D,20110509,000000,7.61171,7.63416,7.60024,7.6224,22475.017953933,0
+NQP.US,D,20110510,000000,7.6224,7.67194,7.59431,7.67194,66362.374184385,0
+NQP.US,D,20110511,000000,7.72811,7.74176,7.71249,7.74176,40466.761226935,0
+NQP.US,D,20110512,000000,7.74573,7.75017,7.69389,7.71497,24942.133475239,0
+NQP.US,D,20110513,000000,7.71497,7.71497,7.67194,7.67679,29551.797270991,0
+NQP.US,D,20110516,000000,7.67679,7.71497,7.65325,7.71161,41316.096078532,0
+NQP.US,D,20110517,000000,7.71161,7.73237,7.70518,7.7205,19540.768264248,0
+NQP.US,D,20110518,000000,7.73237,7.74573,7.7205,7.7205,14127.269698235,0
+NQP.US,D,20110519,000000,7.73237,7.75017,7.71497,7.74573,14269.836619753,0
+NQP.US,D,20110520,000000,7.75285,7.78142,7.74176,7.76462,14790.559772815,0
+NQP.US,D,20110523,000000,7.76185,7.82099,7.74573,7.81515,27176.693025275,0
+NQP.US,D,20110524,000000,7.79735,7.82959,7.79735,7.82959,12956.400938532,0
+NQP.US,D,20110525,000000,7.81515,7.82959,7.81515,7.82959,6110.1553669075,0
+NQP.US,D,20110526,000000,7.82959,7.892,7.82465,7.86144,21530.638487991,0
+NQP.US,D,20110527,000000,7.88933,7.90228,7.87044,7.89545,19003.867304488,0
+NQP.US,D,20110531,000000,7.91227,7.94768,7.88537,7.94768,25664.068099097,0
+NQP.US,D,20110601,000000,7.95222,8.01206,7.93523,8.0086,59431.1951276,0
+NQP.US,D,20110602,000000,7.96647,8.03273,7.96222,7.97804,47560.72946361,0
+NQP.US,D,20110603,000000,7.98407,7.98863,7.95559,7.96647,17889.620868226,0
+NQP.US,D,20110606,000000,7.95559,8.01206,7.95559,7.99594,40154.327335098,0
+NQP.US,D,20110607,000000,7.97962,8.02848,7.97368,7.97368,27671.127242455,0
+NQP.US,D,20110608,000000,7.98605,7.9902,7.88369,7.89022,44403.023818921,0
+NQP.US,D,20110609,000000,7.88369,7.91691,7.82306,7.85016,25855.168440707,0
+NQP.US,D,20110610,000000,7.84334,8.16892,7.81189,7.84937,52969.172465031,0
+NQP.US,D,20110613,000000,7.89545,7.96222,7.8827,7.95559,17723.798349582,0
+NQP.US,D,20110614,000000,7.93848,7.97804,7.93353,7.94392,12386.13325246,0
+NQP.US,D,20110615,000000,7.95559,7.95559,7.92285,7.93353,4839.1864282673,0
+NQP.US,D,20110616,000000,7.90722,8.00672,7.89378,7.89378,47191.673248333,0
+NQP.US,D,20110617,000000,7.96222,8.08298,7.90881,8.03965,36202.898049334,0
+NQP.US,D,20110620,000000,8.01622,8.14389,8.00129,8.08979,25983.579781365,0
+NQP.US,D,20110621,000000,8.05201,8.06993,8.02709,8.0443,15999.850823423,0
+NQP.US,D,20110622,000000,8.03273,8.08298,8.03273,8.08298,25645.868066563,0
+NQP.US,D,20110623,000000,8.03273,8.08298,8.03273,8.07685,21306.171420069,0
+NQP.US,D,20110624,000000,8.0354,8.09049,8.0354,8.07269,27276.793204213,0
+NQP.US,D,20110627,000000,8.05201,8.08979,8.03965,8.07685,16575.174074089,0
+NQP.US,D,20110628,000000,8.09524,8.12689,8.05201,8.06448,34160.449953827,0
+NQP.US,D,20110629,000000,8.05825,8.05825,7.96222,7.96222,31011.844325405,0
+NQP.US,D,20110630,000000,7.95222,7.97171,7.91039,7.92464,38191.757160157,0
+NQP.US,D,20110701,000000,7.96815,7.97368,7.93937,7.97368,12023.143714694,0
+NQP.US,D,20110705,000000,7.9358,8.02037,7.9358,8.01543,15926.039580367,0
+NQP.US,D,20110706,000000,8.01206,8.07852,7.97804,8.07852,49045.043228067,0
+NQP.US,D,20110707,000000,8.07516,8.13895,8.07516,8.11997,36301.987115354,0
+NQP.US,D,20110708,000000,8.126,8.20313,8.11403,8.14884,26240.402462681,0
+NQP.US,D,20110711,000000,8.19967,8.37068,8.15765,8.30718,59882.151489282,0
+NQP.US,D,20110712,000000,8.34447,8.34447,8.24636,8.29768,43231.1439463,0
+NQP.US,D,20110713,000000,8.32004,8.34545,8.25724,8.25724,19938.135641246,0
+NQP.US,D,20110714,000000,8.24903,8.24903,8.1706,8.17723,30592.232464198,0
+NQP.US,D,20110715,000000,8.14073,8.1706,8.12937,8.1706,23679.253439947,0
+NQP.US,D,20110718,000000,8.15765,8.18464,8.15765,8.1706,11623.754111859,0
+NQP.US,D,20110719,000000,8.15063,8.18464,8.14666,8.18464,9430.6501914854,0
+NQP.US,D,20110720,000000,8.18464,8.24191,8.18464,8.22905,23252.563788312,0
+NQP.US,D,20110721,000000,8.32004,8.44267,8.20493,8.20493,143010.80008937,0
+NQP.US,D,20110722,000000,8.25457,8.27485,8.21462,8.22105,45333.247704003,0
+NQP.US,D,20110725,000000,8.18949,8.18949,8.14568,8.1706,23390.075145238,0
+NQP.US,D,20110726,000000,8.16535,8.17149,8.12323,8.12323,22880.474234279,0
+NQP.US,D,20110727,000000,8.12323,8.12323,8.0086,8.0086,28707.517983987,0
+NQP.US,D,20110728,000000,7.94867,8.01206,7.9375,7.94867,32943.06999987,0
+NQP.US,D,20110729,000000,7.892,7.91227,7.81852,7.90455,55645.588360481,0
+NQP.US,D,20110801,000000,8.01206,8.0537,7.95124,7.96815,54408.997261072,0
+NQP.US,D,20110802,000000,7.96994,8.09939,7.96994,8.07516,20559.970086165,0
+NQP.US,D,20110803,000000,8.08902,8.13895,8.08902,8.126,21496.260648759,0
+NQP.US,D,20110804,000000,8.16535,8.17149,8.08455,8.1345,22399.184485041,0
+NQP.US,D,20110805,000000,8.08199,8.13183,8.02037,8.09444,27158.492992741,0
+NQP.US,D,20110808,000000,7.9358,8.08199,7.69083,8.01029,84260.083955961,0
+NQP.US,D,20110809,000000,7.83523,8.09444,7.77154,8.09444,39872.226830817,0
+NQP.US,D,20110810,000000,7.9995,8.18167,7.9995,8.13183,37342.42230856,0
+NQP.US,D,20110811,000000,8.19216,8.19216,7.9818,8.15478,37570.933828156,0
+NQP.US,D,20110812,000000,8.126,8.16229,8.10968,8.11997,20625.692425872,0
+NQP.US,D,20110815,000000,8.143,8.20858,8.143,8.19642,18384.055085407,0
+NQP.US,D,20110816,000000,8.13895,8.18642,8.126,8.14884,33547.715525173,0
+NQP.US,D,20110817,000000,8.15478,8.25457,8.15478,8.25457,28608.428917968,0
+NQP.US,D,20110818,000000,8.22105,8.24636,8.16892,8.20858,27449.693513288,0
+NQP.US,D,20110819,000000,8.16229,8.23429,8.14884,8.14884,20332.469679488,0
+NQP.US,D,20110822,000000,8.21462,8.22727,8.18167,8.20858,13834.04695185,0
+NQP.US,D,20110823,000000,8.22727,8.24636,8.19642,8.22727,24883.488925963,0
+NQP.US,D,20110824,000000,8.19216,8.2508,8.19216,8.21462,15830.994966021,0
+NQP.US,D,20110825,000000,8.22727,8.22727,8.15478,8.19216,25340.511965155,0
+NQP.US,D,20110826,000000,8.15854,8.20581,8.15854,8.20047,22031.139382682,0
+NQP.US,D,20110829,000000,8.22727,8.24111,8.17377,8.20858,29488.097157122,0
+NQP.US,D,20110830,000000,8.23429,8.28137,8.19642,8.28137,12573.189142396,0
+NQP.US,D,20110831,000000,8.28601,8.3592,8.28601,8.3592,20617.603522523,0
+NQP.US,D,20110901,000000,8.40065,8.45474,8.39046,8.41884,50533.4014442,0
+NQP.US,D,20110902,000000,8.39906,8.43555,8.37364,8.39906,29787.386581018,0
+NQP.US,D,20110906,000000,8.36554,8.39708,8.36554,8.39402,7646.0358902125,0
+NQP.US,D,20110907,000000,8.42221,8.43477,8.40549,8.41706,9236.5165111203,0
+NQP.US,D,20110908,000000,8.41706,8.42221,8.38769,8.38769,25851.123989032,0
+NQP.US,D,20110909,000000,8.38283,8.42765,8.37364,8.42221,19296.078937956,0
+NQP.US,D,20110912,000000,8.42765,8.57451,8.40629,8.49361,63345.213235378,0
+NQP.US,D,20110913,000000,8.5122,8.53742,8.5122,8.52585,21082.715465065,0
+NQP.US,D,20110914,000000,8.55928,8.55928,8.51863,8.51863,18946.23386813,0
+NQP.US,D,20110915,000000,8.4855,8.51863,8.45287,8.5122,16917.941353482,0
+NQP.US,D,20110916,000000,8.54712,8.54712,8.4855,8.49994,15735.950351676,0
+NQP.US,D,20110919,000000,8.48155,8.49361,8.44703,8.49361,22417.384517575,0
+NQP.US,D,20110920,000000,8.49361,8.49994,8.48155,8.49361,8715.7933580576,0
+NQP.US,D,20110921,000000,8.47433,8.50696,8.46266,8.48155,29680.208611651,0
+NQP.US,D,20110922,000000,8.4679,8.5122,8.4679,8.48155,11664.198628602,0
+NQP.US,D,20110923,000000,8.50696,8.5122,8.4679,8.5122,9254.7165436544,0
+NQP.US,D,20110926,000000,8.49994,8.55928,8.49994,8.54079,10406.374157903,0
+NQP.US,D,20110927,000000,8.53742,8.56917,8.53742,8.54712,9701.6284536616,0
+NQP.US,D,20110928,000000,8.59884,8.60546,8.53742,8.57451,28438.561947648,0
+NQP.US,D,20110929,000000,8.57451,8.60546,8.55928,8.59884,41868.163732071,0
+NQP.US,D,20110930,000000,8.59449,8.60072,8.50449,8.54712,19808.713187669,0
+NQP.US,D,20111003,000000,8.59272,8.63999,8.57451,8.60972,23396.141822749,0
+NQP.US,D,20111004,000000,8.61892,8.61892,8.47433,8.47433,43421.233174992,0
+NQP.US,D,20111005,000000,8.47888,8.53653,8.45752,8.51666,54064.20775584,0
+NQP.US,D,20111006,000000,8.55315,8.55315,8.35041,8.37553,55115.765191151,0
+NQP.US,D,20111007,000000,8.37741,8.37741,8.32004,8.37226,11077.753135833,0
+NQP.US,D,20111010,000000,8.37226,8.4409,8.37226,8.37741,19770.290896764,0
+NQP.US,D,20111011,000000,8.37741,8.39708,8.32004,8.32706,24881.466700126,0
+NQP.US,D,20111012,000000,8.35278,8.35278,8.27049,8.28601,18452.81076387,0
+NQP.US,D,20111013,000000,8.29591,8.32706,8.2508,8.32706,22501.306889816,0
+NQP.US,D,20111014,000000,8.34021,8.36554,8.30787,8.35732,18699.522316,0
+NQP.US,D,20111017,000000,8.37226,8.41706,8.35278,8.41242,46562.761012983,0
+NQP.US,D,20111018,000000,8.40549,8.47433,8.37741,8.41242,25112.000445559,0
+NQP.US,D,20111019,000000,8.40549,8.4584,8.40549,8.40549,22741.951764436,0
+NQP.US,D,20111020,000000,8.39708,8.44703,8.39708,8.41242,6266.8778692855,0
+NQP.US,D,20111021,000000,8.40352,8.42675,8.31876,8.34545,44760.957792094,0
+NQP.US,D,20111024,000000,8.35278,8.40549,8.32004,8.32004,21260.671338733,0
+NQP.US,D,20111025,000000,8.34715,8.37829,8.3144,8.37364,30921.855275652,0
+NQP.US,D,20111026,000000,8.33409,8.43477,8.33409,8.42675,31186.766860317,0
+NQP.US,D,20111027,000000,8.4679,8.47433,8.40549,8.41706,23505.342017954,0
+NQP.US,D,20111028,000000,8.40984,8.40984,8.37553,8.40984,34127.083227513,0
+NQP.US,D,20111031,000000,8.40726,8.41341,8.39906,8.41341,11396.253705182,0
+NQP.US,D,20111101,000000,8.41341,8.45385,8.37364,8.43555,50865.04648149,0
+NQP.US,D,20111102,000000,8.43477,8.46166,8.42221,8.45217,24383.99914419,0
+NQP.US,D,20111103,000000,8.45385,8.48215,8.43555,8.45385,16059.506485618,0
+NQP.US,D,20111104,000000,8.44267,8.48985,8.44267,8.45039,15113.104793838,0
+NQP.US,D,20111107,000000,8.43328,8.53653,8.43328,8.49164,23312.219450507,0
+NQP.US,D,20111108,000000,8.49894,8.54642,8.47888,8.47888,19337.534567617,0
+NQP.US,D,20111109,000000,8.50874,8.51389,8.46463,8.48215,14874.482145057,0
+NQP.US,D,20111110,000000,8.56294,8.56294,8.45385,8.45919,19285.96780877,0
+NQP.US,D,20111111,000000,8.48362,8.51151,8.44437,8.45039,14897.737742184,0
+NQP.US,D,20111114,000000,8.467,8.49164,8.40352,8.40352,46466.705285718,0
+NQP.US,D,20111115,000000,8.43328,8.43328,8.40352,8.41637,16114.106583221,0
+NQP.US,D,20111116,000000,8.40984,8.42675,8.39639,8.42121,16835.03009416,0
+NQP.US,D,20111117,000000,8.40984,8.42675,8.36267,8.37068,24937.077910647,0
+NQP.US,D,20111118,000000,8.33745,8.4402,8.33745,8.39224,58411.993305684,0
+NQP.US,D,20111121,000000,8.39224,8.43328,8.3865,8.40984,30601.332480467,0
+NQP.US,D,20111122,000000,8.43328,8.47245,8.40352,8.40352,87620.012184361,0
+NQP.US,D,20111123,000000,8.40352,8.45039,8.40352,8.4402,16760.207738186,0
+NQP.US,D,20111125,000000,8.41795,8.44802,8.41795,8.44802,10044.395733056,0
+NQP.US,D,20111128,000000,8.47888,8.47888,8.45039,8.467,15314.316264633,0
+NQP.US,D,20111129,000000,8.45752,8.47245,8.44437,8.47245,14380.047927876,0
+NQP.US,D,20111130,000000,8.46463,8.55414,8.45385,8.55414,53457.540004699,0
+NQP.US,D,20111201,000000,8.56917,8.56917,8.53653,8.53979,62958.968100484,0
+NQP.US,D,20111202,000000,8.57737,8.57737,8.54366,8.55038,13411.401751889,0
+NQP.US,D,20111205,000000,8.53376,8.55751,8.52773,8.55751,29317.219073885,0
+NQP.US,D,20111206,000000,8.56462,8.56917,8.55414,8.56917,27009.859393712,0
+NQP.US,D,20111207,000000,8.56917,8.66708,8.53902,8.66708,46797.339210091,0
+NQP.US,D,20111208,000000,8.66065,8.7023,8.66065,8.7023,46608.261094318,0
+NQP.US,D,20111209,000000,8.70664,8.72326,8.684,8.71871,13597.446528905,0
+NQP.US,D,20111212,000000,8.72326,8.76361,8.71871,8.76361,43694.233663006,0
+NQP.US,D,20111213,000000,8.75797,8.81217,8.72869,8.78992,33687.249107936,0
+NQP.US,D,20111214,000000,8.79655,8.84253,8.76885,8.7826,25038.189202504,0
+NQP.US,D,20111215,000000,8.82334,8.86993,8.8186,8.84253,43058.243637225,0
+NQP.US,D,20111216,000000,8.85104,8.86795,8.8092,8.86795,34615.450767182,0
+NQP.US,D,20111219,000000,8.87834,8.8912,8.82334,8.84253,43180.588300372,0
+NQP.US,D,20111220,000000,8.84253,8.89713,8.80644,8.86993,78236.884300049,0
+NQP.US,D,20111221,000000,8.84253,8.9449,8.84253,8.87834,41129.040188597,0
+NQP.US,D,20111222,000000,8.92046,8.9449,8.89713,8.92581,32625.580543438,0
+NQP.US,D,20111223,000000,8.9175,8.92343,8.86232,8.90524,23616.564438997,0
+NQP.US,D,20111227,000000,8.92581,8.9449,8.86993,8.8912,40653.81711687,0
+NQP.US,D,20111228,000000,8.93797,8.93797,8.88398,8.88398,12837.089614141,0
+NQP.US,D,20111229,000000,8.90622,8.9449,8.87834,8.93135,35617.463669482,0
+NQP.US,D,20111230,000000,8.96903,9.04252,8.94777,9.04252,20440.658761774,0
+NQP.US,D,20120103,000000,9.04726,9.10343,9.04162,9.09196,40214.994110212,0
+NQP.US,D,20120104,000000,9.05962,9.08632,9.01235,9.05388,27845.038664448,0
+NQP.US,D,20120105,000000,9.0795,9.0795,9.02373,9.05962,32456.724686038,0
+NQP.US,D,20120106,000000,9.08632,9.08632,9.02936,9.0348,38445.546502718,0
+NQP.US,D,20120109,000000,9.04162,9.12075,9.04162,9.12075,33616.471203635,0
+NQP.US,D,20120110,000000,9.16871,9.23349,9.11016,9.12648,40638.650423092,0
+NQP.US,D,20120111,000000,9.18591,9.22676,9.10828,9.12559,51201.747083373,0
+NQP.US,D,20120112,000000,9.14289,9.161,9.11313,9.11313,42121.953074631,0
+NQP.US,D,20120113,000000,9.161,9.161,9.1151,9.15803,36118.975677092,0
+NQP.US,D,20120117,000000,9.161,9.161,9.12737,9.161,28879.407180144,0
+NQP.US,D,20120118,000000,9.161,9.17999,9.15051,9.16871,45305.947655203,0
+NQP.US,D,20120119,000000,9.17999,9.17999,9.15803,9.16871,33788.360399792,0
+NQP.US,D,20120120,000000,9.16871,9.17999,9.12075,9.16871,38602.269005096,0
+NQP.US,D,20120123,000000,9.15803,9.17999,9.09967,9.09967,31876.34587078,0
+NQP.US,D,20120124,000000,9.12648,9.12648,9.05962,9.05962,37231.199887517,0
+NQP.US,D,20120125,000000,9.04162,9.12075,9.04162,9.10343,47501.073801414,0
+NQP.US,D,20120126,000000,9.11016,9.19758,9.0795,9.10343,45528.392497288,0
+NQP.US,D,20120127,000000,9.08337,9.13706,9.06438,9.13211,61748.665936958,0
+NQP.US,D,20120130,000000,9.13311,9.17999,9.13311,9.15051,60843.71987484,0
+NQP.US,D,20120131,000000,9.1697,9.2062,9.15902,9.19661,78166.106395749,0
+NQP.US,D,20120201,000000,9.20322,9.20907,9.161,9.20322,112173.87829887,0
+NQP.US,D,20120202,000000,9.20322,9.20322,9.17346,9.19758,36651.832185177,0
+NQP.US,D,20120203,000000,9.19274,9.20708,9.17158,9.18591,58794.193988901,0
+NQP.US,D,20120206,000000,9.161,9.2326,9.14289,9.2326,198088.1429896,0
+NQP.US,D,20120207,000000,9.2413,9.31281,9.20995,9.2859,75264.212319459,0
+NQP.US,D,20120208,000000,9.29718,9.32071,9.27226,9.29134,58707.238277905,0
+NQP.US,D,20120209,000000,9.29134,9.37254,9.29134,9.29718,57711.292053115,0
+NQP.US,D,20120210,000000,9.29817,9.34713,9.28096,9.31577,50604.1793485,0
+NQP.US,D,20120213,000000,9.37947,9.41636,9.33427,9.39519,77125.671202543,0
+NQP.US,D,20120214,000000,9.40944,9.44207,9.10245,9.13211,220902.89488418,0
+NQP.US,D,20120215,000000,9.17722,9.2952,9.03292,9.10828,211516.73366111,0
+NQP.US,D,20120216,000000,9.11313,9.20708,9.0265,9.04449,158527.33893771,0
+NQP.US,D,20120217,000000,9.00285,9.15605,9.00285,9.13706,112179.94497638,0
+NQP.US,D,20120221,000000,9.17158,9.20135,9.13211,9.14289,61063.13137817,0
+NQP.US,D,20120222,000000,9.17158,9.2141,9.13211,9.14289,36967.299415771,0
+NQP.US,D,20120223,000000,9.13706,9.19758,9.03292,9.07851,58597.026969782,0
+NQP.US,D,20120224,000000,9.09967,9.15902,9.0795,9.12172,33050.247969238,0
+NQP.US,D,20120227,000000,9.161,9.19274,9.14774,9.19274,14964.471194809,0
+NQP.US,D,20120228,000000,9.22192,9.24417,9.19758,9.22676,32248.435424813,0
+NQP.US,D,20120229,000000,9.27711,9.27711,9.19758,9.2326,66191.496101147,0
+NQP.US,D,20120301,000000,9.24417,9.31577,9.2141,9.31577,72507.918503442,0
+NQP.US,D,20120302,000000,9.35682,9.40647,9.31874,9.38728,53321.039760693,0
+NQP.US,D,20120305,000000,9.41339,9.41339,9.29134,9.30104,73855.732023893,0
+NQP.US,D,20120306,000000,9.28976,9.30589,9.18591,9.22676,60738.564131309,0
+NQP.US,D,20120307,000000,9.25662,9.29915,9.2326,9.2952,35769.130607267,0
+NQP.US,D,20120308,000000,9.35,9.37156,9.31874,9.37156,32517.391461153,0
+NQP.US,D,20120309,000000,9.38332,9.46878,9.38332,9.46086,35648.808169958,0
+NQP.US,D,20120312,000000,9.50833,9.54592,9.48361,9.54592,74732.366924293,0
+NQP.US,D,20120313,000000,9.59241,9.59933,9.42427,9.42625,103536.95174847,0
+NQP.US,D,20120314,000000,9.43415,9.46086,9.2413,9.30786,78879.952116259,0
+NQP.US,D,20120315,000000,9.30786,9.31281,9.0795,9.14388,121520.60611812,0
+NQP.US,D,20120316,000000,9.1514,9.1514,8.92778,8.95874,115452.91749379,0
+NQP.US,D,20120319,000000,8.93432,9.01135,8.78992,8.99059,118849.24578726,0
+NQP.US,D,20120320,000000,8.99831,9.20995,8.96606,9.09296,109134.47286565,0
+NQP.US,D,20120321,000000,9.14388,9.24714,9.10443,9.24714,49119.865584042,0
+NQP.US,D,20120322,000000,9.26731,9.39322,9.24714,9.36661,21751.061104239,0
+NQP.US,D,20120323,000000,9.42328,9.42427,9.32358,9.39954,51906.492787616,0
+NQP.US,D,20120326,000000,9.42625,9.42625,9.32071,9.36661,36264.575937366,0
+NQP.US,D,20120327,000000,9.37748,9.46878,9.27711,9.39954,46742.739112488,0
+NQP.US,D,20120328,000000,9.48064,9.50833,9.46086,9.48855,66377.540878163,0
+NQP.US,D,20120329,000000,9.46086,9.48855,9.39954,9.46878,31971.390485125,0
+NQP.US,D,20120330,000000,9.4846,9.50438,9.36661,9.42031,28259.594961061,0
+NQP.US,D,20120402,000000,9.4391,9.4391,9.34317,9.34317,41875.241522501,0
+NQP.US,D,20120403,000000,9.31083,9.37156,9.2326,9.35,54915.564833274,0
+NQP.US,D,20120404,000000,9.37453,9.41636,9.32171,9.4035,24364.787998737,0
+NQP.US,D,20120405,000000,9.4035,9.52415,9.34614,9.46482,56367.522984338,0
+NQP.US,D,20120409,000000,9.42328,9.48064,9.41833,9.4391,18479.099699752,0
+NQP.US,D,20120410,000000,9.47372,9.47372,9.43218,9.46778,16364.862587026,0
+NQP.US,D,20120411,000000,9.51228,9.56075,9.50141,9.51822,69287.523857803,0
+NQP.US,D,20120412,000000,9.49349,9.55086,9.46778,9.48757,60321.985608859,0
+NQP.US,D,20120413,000000,9.48361,9.48757,9.45394,9.48757,32387.969007576,0
+NQP.US,D,20120416,000000,9.48757,9.51822,9.41141,9.45988,38713.491426138,0
+NQP.US,D,20120417,000000,9.48657,9.50042,9.42427,9.42427,36380.853923001,0
+NQP.US,D,20120418,000000,9.46778,9.52515,9.43218,9.52515,27714.605097954,0
+NQP.US,D,20120419,000000,9.52515,9.52515,9.39954,9.45988,67668.732075175,0
+NQP.US,D,20120420,000000,9.47075,9.50042,9.42031,9.50042,47817.552144926,0
+NQP.US,D,20120423,000000,9.54493,9.54493,9.45394,9.50735,30141.276102517,0
+NQP.US,D,20120424,000000,9.49349,9.52515,9.49349,9.51822,27844.02755153,0
+NQP.US,D,20120425,000000,9.53207,9.53899,9.47372,9.50735,28988.607375349,0
+NQP.US,D,20120426,000000,9.53207,9.54493,9.48757,9.48757,18664.13336385,0
+NQP.US,D,20120427,000000,9.47966,9.50042,9.47966,9.48657,24402.199176725,0
+NQP.US,D,20120430,000000,9.48954,9.52812,9.48163,9.52812,6229.4666912985,0
+NQP.US,D,20120501,000000,9.56075,9.57162,9.51131,9.53108,32354.602281263,0
+NQP.US,D,20120502,000000,9.48064,9.55086,9.48064,9.51228,25088.744848432,0
+NQP.US,D,20120503,000000,9.50042,9.5657,9.50042,9.51625,19562.001635538,0
+NQP.US,D,20120504,000000,9.53108,9.5835,9.50636,9.5835,46465.6941728,0
+NQP.US,D,20120507,000000,9.5835,9.5835,9.54889,9.5835,22491.195760631,0
+NQP.US,D,20120508,000000,9.5657,9.5657,9.50042,9.54889,26719.669986082,0
+NQP.US,D,20120509,000000,9.54295,9.57658,9.53108,9.57658,21880.483557815,0
+NQP.US,D,20120510,000000,9.54691,9.58844,9.54691,9.57065,30501.232301527,0
+NQP.US,D,20120511,000000,9.5657,9.63988,9.5657,9.6112,14478.125880978,0
+NQP.US,D,20120514,000000,9.57162,9.63196,9.5657,9.63196,13771.357950898,0
+NQP.US,D,20120515,000000,9.67152,9.67152,9.5657,9.5657,22054.394979809,0
+NQP.US,D,20120516,000000,9.53108,9.56075,9.50636,9.56075,19986.669061337,0
+NQP.US,D,20120517,000000,9.57162,9.57162,9.48657,9.48657,24176.720995883,0
+NQP.US,D,20120518,000000,9.48361,9.51131,9.44405,9.44405,16766.274415698,0
+NQP.US,D,20120521,000000,9.47075,9.47966,9.4302,9.47966,46521.305383322,0
+NQP.US,D,20120522,000000,9.4579,9.47966,9.41636,9.44405,7884.6585389946,0
+NQP.US,D,20120523,000000,9.44405,9.44405,9.37947,9.40944,38377.801937174,0
+NQP.US,D,20120524,000000,9.41636,9.4302,9.37947,9.40944,21536.705165502,0
+NQP.US,D,20120525,000000,9.39657,9.48657,9.39657,9.40944,37827.756509473,0
+NQP.US,D,20120529,000000,9.41636,9.48361,9.41636,9.44405,17905.798674924,0
+NQP.US,D,20120530,000000,9.42427,9.49252,9.42427,9.49252,25246.478463729,0
+NQP.US,D,20120531,000000,9.54691,9.56471,9.4846,9.56471,57765.892150719,0
+NQP.US,D,20120601,000000,9.60229,9.60229,9.53504,9.53504,50351.401118857,0
+NQP.US,D,20120604,000000,9.51625,9.56075,9.50042,9.56075,33541.648847662,0
+NQP.US,D,20120605,000000,9.52515,9.61515,9.52515,9.60031,22213.139708024,0
+NQP.US,D,20120606,000000,9.58548,9.62702,9.56768,9.6191,9306.2833025014,0
+NQP.US,D,20120607,000000,9.60031,9.6191,9.50735,9.54493,36992.577238735,0
+NQP.US,D,20120608,000000,9.56471,9.59635,9.50932,9.54196,27947.161069224,0
+NQP.US,D,20120611,000000,9.52119,9.55383,9.47767,9.47767,36507.243037822,0
+NQP.US,D,20120612,000000,9.48163,9.62999,9.47767,9.60229,57705.225375604,0
+NQP.US,D,20120613,000000,9.62207,9.62207,9.55877,9.56471,16247.573488472,0
+NQP.US,D,20120614,000000,9.54691,9.57559,9.53504,9.54691,27270.726526702,0
+NQP.US,D,20120615,000000,9.54691,9.54691,9.44109,9.50438,32252.479876487,0
+NQP.US,D,20120618,000000,9.52812,9.57065,9.48163,9.55877,10729.930291846,0
+NQP.US,D,20120619,000000,9.52119,9.61614,9.52119,9.52119,18275.86600312,0
+NQP.US,D,20120620,000000,9.52812,9.61614,9.52119,9.59635,19957.346786698,0
+NQP.US,D,20120621,000000,9.62207,9.62207,9.4846,9.52812,66933.652983375,0
+NQP.US,D,20120622,000000,9.54493,9.57756,9.51228,9.57756,12340.633171125,0
+NQP.US,D,20120625,000000,9.60229,9.62999,9.58152,9.62999,14129.291924072,0
+NQP.US,D,20120626,000000,9.61614,9.64086,9.61614,9.64086,23651.953391147,0
+NQP.US,D,20120627,000000,9.68933,9.74965,9.68339,9.74965,20334.491905325,0
+NQP.US,D,20120628,000000,9.71998,9.7991,9.71998,9.78131,12038.310408472,0
+NQP.US,D,20120629,000000,9.78823,9.80404,9.6646,9.71306,32797.469739595,0
+NQP.US,D,20120702,000000,9.74965,9.7991,9.7457,9.79416,29079.607538021,0
+NQP.US,D,20120703,000000,9.85251,9.93257,9.81789,9.89702,9360.8834001041,0
+NQP.US,D,20120705,000000,9.85844,9.89009,9.82778,9.83471,22227.295288884,0
+NQP.US,D,20120706,000000,9.85844,9.92372,9.84757,9.85251,7021.1681065374,0
+NQP.US,D,20120709,000000,9.87526,9.87526,9.82778,9.87526,5701.6657478059,0
+NQP.US,D,20120710,000000,9.84262,9.87031,9.80207,9.87031,8373.0260786631,0
+NQP.US,D,20120711,000000,9.82186,9.91481,9.82186,9.91481,20276.858468966,0
+NQP.US,D,20120712,000000,9.85251,9.90196,9.79713,9.85251,15170.738230197,0
+NQP.US,D,20120713,000000,9.85251,9.98206,9.85251,9.87526,26633.725388004,0
+NQP.US,D,20120716,000000,9.88218,9.99491,9.83471,9.93064,29969.386906361,0
+NQP.US,D,20120717,000000,9.88218,9.91481,9.84757,9.84757,22376.940000833,0
+NQP.US,D,20120718,000000,9.82186,9.90789,9.76548,9.79713,82383.458379097,0
+NQP.US,D,20120719,000000,9.78625,9.80899,9.72394,9.76548,76335.99201314,0
+NQP.US,D,20120720,000000,9.72394,9.76152,9.67449,9.71009,68767.811817658,0
+NQP.US,D,20120723,000000,9.68141,9.81493,9.68141,9.80899,8351.7927073731,0
+NQP.US,D,20120724,000000,9.81493,9.99989,9.81493,9.99989,49380.732717032,0
+NQP.US,D,20120725,000000,10.0404,10.0404,9.87526,9.92372,155923.7231724,0
+NQP.US,D,20120726,000000,9.88218,9.92372,9.85844,9.92372,19264.73443748,0
+NQP.US,D,20120727,000000,9.96821,9.96821,9.90789,9.95045,18410.344021289,0
+NQP.US,D,20120730,000000,9.88218,9.98206,9.87526,9.94349,22689.37389267,0
+NQP.US,D,20120731,000000,9.88218,9.99491,9.88218,9.99491,19937.124528327,0
+NQP.US,D,20120801,000000,10.0612,10.1244,9.97319,10.1244,83844.516546428,0
+NQP.US,D,20120802,000000,10.0474,10.2431,10.0266,10.2431,91539.085856733,0
+NQP.US,D,20120803,000000,10.1798,10.2847,10.1304,10.1858,31473.92292919,0
+NQP.US,D,20120806,000000,10.1146,10.2145,10.1097,10.1414,21182.815644003,0
+NQP.US,D,20120807,000000,10.1097,10.1414,10.0177,10.0177,33534.571057232,0
+NQP.US,D,20120808,000000,9.99491,10.0552,9.98206,9.98206,26871.336923867,0
+NQP.US,D,20120809,000000,9.99491,10.0552,9.95045,9.96821,32548.735961628,0
+NQP.US,D,20120810,000000,9.98206,10.0474,9.93064,9.9573,36736.765670338,0
+NQP.US,D,20120813,000000,9.94151,9.98206,9.89999,9.92174,18716.711235616,0
+NQP.US,D,20120814,000000,9.90591,10.0167,9.86141,9.97718,33491.093201734,0
+NQP.US,D,20120815,000000,10.0167,10.0167,9.90591,9.91284,16261.729069332,0
+NQP.US,D,20120816,000000,9.96226,9.96226,9.83272,9.85152,30543.699044107,0
+NQP.US,D,20120817,000000,9.81295,9.96622,9.81295,9.93555,36841.921413868,0
+NQP.US,D,20120820,000000,9.89999,9.93555,9.8891,9.8891,19033.189579127,0
+NQP.US,D,20120821,000000,9.8891,9.92174,9.83272,9.83272,16831.996755404,0
+NQP.US,D,20120822,000000,9.83272,9.89999,9.74273,9.78427,77902.205924003,0
+NQP.US,D,20120823,000000,9.78427,9.84657,9.76449,9.77635,43269.566237207,0
+NQP.US,D,20120824,000000,9.75955,9.76746,9.75955,9.76746,17480.120136206,0
+NQP.US,D,20120827,000000,9.75955,9.80702,9.75955,9.80107,12530.722399816,0
+NQP.US,D,20120828,000000,9.76746,9.8268,9.76746,9.81295,32889.481015186,0
+NQP.US,D,20120829,000000,9.80702,9.8802,9.80702,9.87427,22669.151634298,0
+NQP.US,D,20120830,000000,9.87427,9.8891,9.82186,9.84065,22781.38516826,0
+NQP.US,D,20120831,000000,9.83272,9.89999,9.83272,9.89999,22543.773632396,0
+NQP.US,D,20120904,000000,9.93555,9.9989,9.91284,9.98704,50220.967552363,0
+NQP.US,D,20120905,000000,9.99491,9.9989,9.9722,9.97718,26320.280383248,0
+NQP.US,D,20120906,000000,10.0167,10.0167,9.96622,9.9722,17047.36380706,0
+NQP.US,D,20120907,000000,9.89999,9.98206,9.89999,9.94847,22304.139870695,0
+NQP.US,D,20120910,000000,9.96226,10.0325,9.96226,9.98704,18982.6339332,0
+NQP.US,D,20120911,000000,10.0602,10.0899,10.0167,10.0385,21566.027440141,0
+NQP.US,D,20120912,000000,10.0365,10.1196,10.0365,10.0671,12814.845129933,0
+NQP.US,D,20120913,000000,10.0582,10.1127,10.0196,10.0315,27009.859393712,0
+NQP.US,D,20120914,000000,9.99691,10.1037,9.99691,10.076,19402.245794404,0
+NQP.US,D,20120917,000000,10.0365,10.1037,9.98605,10.0196,16842.10788459,0
+NQP.US,D,20120918,000000,10.0038,10.0671,10.0038,10.0454,19767.257558007,0
+NQP.US,D,20120919,000000,10.0454,10.0582,10.0078,10.0246,31445.61176747,0
+NQP.US,D,20120920,000000,10.0246,10.1037,10.0038,10.0315,53870.074075475,0
+NQP.US,D,20120921,000000,10.0246,10.1037,10.0078,10.0948,17168.697357288,0
+NQP.US,D,20120924,000000,10.0532,10.0889,10.0147,10.0196,21785.438943469,0
+NQP.US,D,20120925,000000,10.0365,10.1037,10.0315,10.082,21536.705165502,0
+NQP.US,D,20120926,000000,10.0454,10.1234,10.0454,10.0671,42816.587649687,0
+NQP.US,D,20120927,000000,10.0671,10.1234,10.0532,10.0532,17079.719420454,0
+NQP.US,D,20120928,000000,10.0671,10.1987,10.0582,10.1987,24858.211102999,0
+NQP.US,D,20121001,000000,10.2431,10.2718,10.2066,10.2254,16026.139759306,0
+NQP.US,D,20121002,000000,10.1908,10.261,10.1908,10.2363,37088.632965999,0
+NQP.US,D,20121003,000000,10.2303,10.2481,10.173,10.173,22985.629977811,0
+NQP.US,D,20121004,000000,10.173,10.1848,10.1196,10.1234,17972.532127549,0
+NQP.US,D,20121005,000000,10.0315,10.2431,10.0315,10.2431,37039.088432989,0
+NQP.US,D,20121008,000000,10.2649,10.2649,10.1848,10.2254,19574.134990561,0
+NQP.US,D,20121009,000000,10.2363,10.261,10.1621,10.2254,21973.505946324,0
+NQP.US,D,20121010,000000,10.173,10.2254,10.1621,10.2254,14976.604549832,0
+NQP.US,D,20121011,000000,10.1788,10.2056,10.1661,10.1838,25195.9228178,0
+NQP.US,D,20121012,000000,10.1274,10.1967,10.1215,10.1215,14880.548822568,0
+NQP.US,D,20121015,000000,10.1007,10.1453,10.0731,10.1274,23414.341855283,0
+NQP.US,D,20121016,000000,10.1186,10.1394,10.0879,10.1354,13004.934358624,0
+NQP.US,D,20121017,000000,10.1067,10.1898,10.1067,10.1591,26833.92574588,0
+NQP.US,D,20121018,000000,10.2125,10.2125,10.1186,10.1215,10095.962491904,0
+NQP.US,D,20121019,000000,10.081,10.1661,10.081,10.1521,7364.9464988505,0
+NQP.US,D,20121022,000000,10.1067,10.1591,10.1067,10.1354,23174.708093583,0
+NQP.US,D,20121023,000000,10.2056,10.2056,10.1453,10.1898,14357.803443668,0
+NQP.US,D,20121024,000000,10.1394,10.2421,10.1394,10.2244,7264.8463199123,0
+NQP.US,D,20121025,000000,10.2293,10.2421,10.1967,10.2421,19959.369012535,0
+NQP.US,D,20121026,000000,10.2244,10.3163,10.2244,10.3084,14892.68217759,0
+NQP.US,D,20121031,000000,10.2421,10.3233,10.2293,10.3163,34696.339800667,0
+NQP.US,D,20121101,000000,10.349,10.4143,10.349,10.3965,15332.516297168,0
+NQP.US,D,20121102,000000,10.3787,10.3905,10.2699,10.2699,21948.228123359,0
+NQP.US,D,20121105,000000,10.2353,10.26,10.1788,10.1788,22532.651390292,0
+NQP.US,D,20121106,000000,10.2244,10.26,10.1967,10.26,19370.901293929,0
+NQP.US,D,20121107,000000,10.2649,10.4143,10.2056,10.4014,28218.139331401,0
+NQP.US,D,20121108,000000,10.434,10.434,10.2837,10.3084,37878.312155401,0
+NQP.US,D,20121109,000000,10.2946,10.4212,10.2946,10.3787,21853.183509014,0
+NQP.US,D,20121112,000000,10.341,10.434,10.341,10.434,10264.818349304,0
+NQP.US,D,20121113,000000,10.4272,10.4736,10.34,10.347,22575.118132872,0
+NQP.US,D,20121114,000000,10.336,10.4202,10.3075,10.4054,38924.814026118,0
+NQP.US,D,20121115,000000,10.4014,10.441,10.2876,10.336,29649.875224094,0
+NQP.US,D,20121116,000000,10.3648,10.5616,10.357,10.4736,51641.581202951,0
+NQP.US,D,20121119,000000,10.4202,10.5893,10.4123,10.4123,37176.599789915,0
+NQP.US,D,20121120,000000,10.4479,10.4805,10.351,10.4202,51332.180649869,0
+NQP.US,D,20121121,000000,10.4479,10.4607,10.433,10.4479,9995.8623129649,0
+NQP.US,D,20121123,000000,10.4202,10.4677,10.4202,10.4479,6460.000436732,0
+NQP.US,D,20121126,000000,10.4202,10.4736,10.3945,10.4479,19240.467727434,0
+NQP.US,D,20121127,000000,10.4845,10.4924,10.4014,10.4845,32016.890566461,0
+NQP.US,D,20121128,000000,10.5259,10.5259,10.3717,10.3836,41531.463130187,0
+NQP.US,D,20121129,000000,10.4677,10.4677,10.3945,10.4479,44893.413584427,0
+NQP.US,D,20121130,000000,10.4202,10.5231,10.4202,10.4805,45636.581579574,0
+NQP.US,D,20121203,000000,10.4736,10.5676,10.4736,10.5329,43099.699266886,0
+NQP.US,D,20121204,000000,10.5082,10.5616,10.4054,10.433,56180.467094403,0
+NQP.US,D,20121205,000000,10.4054,10.5389,10.4054,10.5329,36551.73200624,0
+NQP.US,D,20121206,000000,10.5389,10.5389,10.3895,10.3895,44307.979204576,0
+NQP.US,D,20121207,000000,10.4479,10.4479,10.3075,10.3075,25719.679309618,0
+NQP.US,D,20121210,000000,10.3143,10.351,10.2461,10.2926,75132.767640045,0
+NQP.US,D,20121211,000000,10.2274,10.3767,10.2274,10.3717,55747.710765257,0
+NQP.US,D,20121212,000000,10.3677,10.3797,10.2837,10.2896,57847.792297122,0
+NQP.US,D,20121213,000000,10.3797,10.3797,10.1778,10.1778,41925.797168429,0
+NQP.US,D,20121214,000000,10.2234,10.2234,10.1434,10.1581,14771.348627363,0
+NQP.US,D,20121217,000000,10.1434,10.1434,9.93456,9.98605,37190.755370775,0
+NQP.US,D,20121218,000000,10.1107,10.1107,9.78723,9.90988,112625.84577347,0
+NQP.US,D,20121219,000000,9.89405,10.0404,9.89405,9.99491,42470.787031538,0
+NQP.US,D,20121220,000000,10.0098,10.1047,9.94847,9.9722,67689.965446465,0
+NQP.US,D,20121221,000000,10.0177,10.0612,9.95541,10.0038,31955.212678429,0
+NQP.US,D,20121224,000000,10.0216,10.0216,9.94051,9.98605,14069.636261877,0
+NQP.US,D,20121226,000000,9.96622,10.0266,9.93456,10.0098,40172.527367632,0
+NQP.US,D,20121227,000000,9.94847,9.98106,9.79811,9.91976,80099.354296051,0
+NQP.US,D,20121228,000000,9.91976,9.92767,9.86042,9.89405,39162.425561982,0
+NQP.US,D,20121231,000000,9.89405,9.95541,9.74767,9.88515,85778.775559649,0
+NQP.US,D,20130102,000000,9.8713,10.1107,9.8713,10.1047,21785.438943469,0
+NQP.US,D,20130103,000000,10.0177,10.1828,10.0177,10.1828,41640.663325393,0
+NQP.US,D,20130104,000000,10.1334,10.2531,10.1334,10.2234,52959.061335844,0
+NQP.US,D,20130107,000000,10.2411,10.2896,10.1581,10.1828,35552.752442694,0
+NQP.US,D,20130108,000000,10.2411,10.2481,10.1384,10.2046,29260.596750444,0
+NQP.US,D,20130109,000000,10.1778,10.2649,10.1778,10.26,16819.863400382,0
+NQP.US,D,20130110,000000,10.2353,10.2699,10.1957,10.2293,32593.224930045,0
+NQP.US,D,20130111,000000,10.2076,10.3351,10.2076,10.2798,42573.920549231,0
+NQP.US,D,20130114,000000,10.3065,10.3293,10.262,10.262,7939.2586365973,0
+NQP.US,D,20130115,000000,10.2076,10.2669,10.1117,10.1611,47450.518155485,0
+NQP.US,D,20130116,000000,10.1007,10.2076,10.0928,10.1997,31253.500312942,0
+NQP.US,D,20130117,000000,10.173,10.2728,10.173,10.2669,27580.127079784,0
+NQP.US,D,20130118,000000,10.2441,10.2986,10.2303,10.2986,17172.741808962,0
+NQP.US,D,20130122,000000,10.2857,10.3293,10.2501,10.2798,15985.695242563,0
+NQP.US,D,20130123,000000,10.3123,10.357,10.2857,10.357,11813.843340551,0
+NQP.US,D,20130124,000000,10.3895,10.3895,10.3213,10.3767,15059.515809155,0
+NQP.US,D,20130125,000000,10.351,10.3767,10.3213,10.3213,14036.269535563,0
+NQP.US,D,20130128,000000,10.2916,10.2916,10.1681,10.1681,26020.990959352,0
+NQP.US,D,20130129,000000,10.1541,10.1848,10.1077,10.1364,18272.832664364,0
+NQP.US,D,20130130,000000,10.1364,10.1364,10.0879,10.1224,19123.178628881,0
+NQP.US,D,20130131,000000,10.0928,10.1364,10.0928,10.1274,11300.197977917,0
+NQP.US,D,20130201,000000,10.2155,10.2441,10.1681,10.1788,33483.004298386,0
+NQP.US,D,20130204,000000,10.1681,10.2204,10.1224,10.1224,8696.5822126048,0
+NQP.US,D,20130205,000000,10.1848,10.1848,10.1007,10.1404,35117.973887709,0
+NQP.US,D,20130206,000000,10.1117,10.1681,10.1117,10.1224,11054.497538706,0
+NQP.US,D,20130207,000000,10.1117,10.1997,10.1117,10.1918,9623.7727589319,0
+NQP.US,D,20130208,000000,10.173,10.1918,10.1462,10.1788,25114.022671396,0
+NQP.US,D,20130211,000000,10.1788,10.1918,10.1462,10.1611,41611.341050755,0
+NQP.US,D,20130212,000000,10.1462,10.1997,10.1462,10.1788,13058.523343308,0
+NQP.US,D,20130213,000000,10.2471,10.2471,10.1424,10.1424,13150.534618897,0
+NQP.US,D,20130214,000000,10.1424,10.1424,10.0246,10.0305,36573.976490448,0
+NQP.US,D,20130215,000000,10.0127,10.076,10.0029,10.076,18296.088261491,0
+NQP.US,D,20130219,000000,10.076,10.076,9.95829,9.96226,52265.437873708,0
+NQP.US,D,20130220,000000,10.0029,10.0029,9.95829,9.99093,21076.648787554,0
+NQP.US,D,20130221,000000,10.0187,10.0671,9.99591,10.0444,8959.4715714325,0
+NQP.US,D,20130222,000000,10.1137,10.1137,10.0246,10.0671,29969.386906361,0
+NQP.US,D,20130225,000000,10.0829,10.0829,10.0365,10.0829,19410.334697752,0
+NQP.US,D,20130226,000000,10.1037,10.1037,10.0127,10.0127,24072.576365271,0
+NQP.US,D,20130227,000000,10.0444,10.0829,9.97319,10.0058,54117.796740525,0
+NQP.US,D,20130228,000000,9.98405,10.0187,9.93754,9.96921,41359.573934031,0
+NQP.US,D,20130301,000000,9.99591,10.0058,9.92273,9.93754,27279.826542969,0
+NQP.US,D,20130304,000000,9.95829,9.95829,9.86042,9.93064,30633.68809386,0
+NQP.US,D,20130305,000000,9.89999,9.92273,9.89504,9.89999,20852.181719632,0
+NQP.US,D,20130306,000000,9.89504,9.94349,9.89504,9.94349,60759.797502599,0
+NQP.US,D,20130307,000000,9.90691,9.93754,9.89504,9.89504,37711.478523836,0
+NQP.US,D,20130308,000000,9.8891,9.93064,9.70415,9.72988,83886.983289009,0
+NQP.US,D,20130311,000000,9.76252,9.76252,9.64086,9.64086,80247.987895081,0
+NQP.US,D,20130312,000000,9.60921,9.64778,9.55779,9.61515,93339.877964702,0
+NQP.US,D,20130313,000000,9.62207,9.62207,9.52415,9.53108,76913.337489644,0
+NQP.US,D,20130314,000000,9.51625,9.52415,9.39757,9.48559,127854.21744002,0
+NQP.US,D,20130315,000000,9.48559,9.48559,9.39025,9.48559,51567.769959896,0
+NQP.US,D,20130318,000000,9.41042,9.66064,9.41042,9.62207,76203.536220809,0
+NQP.US,D,20130319,000000,9.60921,9.69723,9.52415,9.56866,76320.825319363,0
+NQP.US,D,20130320,000000,9.56174,9.71009,9.53108,9.71009,73393.653420107,0
+NQP.US,D,20130321,000000,9.71009,9.71009,9.61515,9.66064,22918.896525184,0
+NQP.US,D,20130322,000000,9.70515,9.70515,9.60921,9.64778,34091.694275363,0
+NQP.US,D,20130325,000000,9.60921,9.62207,9.57954,9.61515,30763.110547437,0
+NQP.US,D,20130326,000000,9.62999,9.62999,9.55779,9.55779,58387.726595637,0
+NQP.US,D,20130327,000000,9.55779,9.60229,9.55779,9.57954,29758.06430638,0
+NQP.US,D,20130328,000000,9.57459,9.62207,9.57459,9.61515,40041.082688218,0
+NQP.US,D,20130401,000000,9.62999,9.66064,9.60229,9.60229,38782.2471046,0
+NQP.US,D,20130402,000000,9.59438,9.63888,9.57459,9.59438,44719.502162433,0
+NQP.US,D,20130403,000000,9.61515,9.62999,9.56174,9.58746,26362.747125828,0
+NQP.US,D,20130404,000000,9.59438,9.65471,9.59438,9.62999,27740.894033836,0
+NQP.US,D,20130405,000000,9.70515,9.72394,9.64086,9.71009,20579.181231618,0
+NQP.US,D,20130408,000000,9.69031,9.76548,9.67251,9.72394,45184.614104974,0
+NQP.US,D,20130409,000000,9.72394,9.7447,9.69031,9.71701,39054.236479696,0
+NQP.US,D,20130410,000000,9.70515,9.72394,9.67844,9.70515,27131.19294394,0
+NQP.US,D,20130411,000000,9.67251,9.71701,9.65372,9.68636,51253.31384222,0
+NQP.US,D,20130412,000000,9.67844,9.73086,9.67844,9.70515,11754.187678354,0
+NQP.US,D,20130415,000000,9.7447,9.7447,9.67844,9.70515,15835.039417696,0
+NQP.US,D,20130416,000000,9.69031,9.73779,9.68636,9.71009,31397.078347379,0
+NQP.US,D,20130417,000000,9.71701,9.76252,9.71009,9.71701,20119.124853669,0
+NQP.US,D,20130418,000000,9.72394,9.73086,9.69723,9.71009,19602.446152281,0
+NQP.US,D,20130419,000000,9.75559,9.75559,9.69031,9.71701,20478.069939762,0
+NQP.US,D,20130422,000000,9.68636,9.72394,9.68636,9.69031,16407.329329606,0
+NQP.US,D,20130423,000000,9.68636,9.73779,9.68636,9.71009,17546.853588833,0
+NQP.US,D,20130424,000000,9.68636,9.73779,9.68636,9.70515,12108.077199855,0
+NQP.US,D,20130425,000000,9.70515,9.75559,9.70515,9.72394,27169.615234846,0
+NQP.US,D,20130426,000000,9.76252,9.78228,9.73779,9.78228,13662.157755693,0
+NQP.US,D,20130429,000000,9.78228,9.80107,9.76252,9.80107,38168.50156303,0
+NQP.US,D,20130430,000000,9.78823,9.82086,9.78823,9.81295,23175.719206501,0
+NQP.US,D,20130501,000000,9.84657,9.85745,9.82086,9.84657,36814.621365067,0
+NQP.US,D,20130502,000000,9.85152,9.87526,9.83272,9.86339,21171.693401899,0
+NQP.US,D,20130503,000000,9.82086,9.84657,9.79416,9.81295,30587.176899605,0
+NQP.US,D,20130506,000000,9.79416,9.8268,9.72394,9.72394,39731.682135136,0
+NQP.US,D,20130507,000000,9.76548,9.76548,9.70515,9.74867,21093.837707169,0
+NQP.US,D,20130508,000000,9.72394,9.75559,9.71009,9.7447,41320.140530206,0
+NQP.US,D,20130509,000000,9.7447,9.76548,9.73779,9.7447,23089.774608422,0
+NQP.US,D,20130510,000000,9.72394,9.75559,9.72394,9.73779,30151.387231703,0
+NQP.US,D,20130513,000000,9.78228,9.78228,9.67152,9.67844,25388.034272328,0
+NQP.US,D,20130514,000000,9.66657,9.71701,9.65965,9.66657,34782.284398745,0
+NQP.US,D,20130515,000000,9.66657,9.67152,9.60823,9.60823,38678.102473989,0
+NQP.US,D,20130516,000000,9.57362,9.65965,9.57362,9.61515,33778.249270607,0
+NQP.US,D,20130517,000000,9.65965,9.65965,9.54196,9.54196,53575.840216171,0
+NQP.US,D,20130520,000000,9.53603,9.62109,9.53603,9.60823,13262.768152858,0
+NQP.US,D,20130521,000000,9.59338,9.61515,9.57362,9.58548,18304.17716484,0
+NQP.US,D,20130522,000000,9.57362,9.64086,9.54889,9.57756,26239.391349763,0
+NQP.US,D,20130523,000000,9.54889,9.5558,9.50339,9.50339,54201.719112765,0
+NQP.US,D,20130524,000000,9.50339,9.53603,9.48361,9.50339,44809.491212185,0
+NQP.US,D,20130528,000000,9.48064,9.50932,9.42427,9.42922,66177.340520287,0
+NQP.US,D,20130529,000000,9.42427,9.42427,9.25001,9.25662,82131.691262373,0
+NQP.US,D,20130530,000000,9.24417,9.34811,9.20995,9.22577,64795.149160605,0
+NQP.US,D,20130531,000000,9.2151,9.27513,9.09967,9.25465,137715.60173482,0
+NQP.US,D,20130603,000000,9.30786,9.34811,9.12836,9.24417,81274.267507428,0
+NQP.US,D,20130604,000000,9.25001,9.28491,9.09196,9.1878,83686.782931132,0
+NQP.US,D,20130605,000000,9.23735,9.26454,9.1878,9.25001,42879.276650639,0
+NQP.US,D,20130606,000000,9.29718,9.29718,9.23735,9.29036,26025.035411026,0
+NQP.US,D,20130607,000000,9.30786,9.30786,9.22577,9.23062,49240.188021351,0
+NQP.US,D,20130610,000000,9.19858,9.25662,9.11609,9.1878,165490.87360788,0
+NQP.US,D,20130611,000000,9.14191,9.23735,8.98386,9.12836,101391.37013527,0
+NQP.US,D,20130612,000000,9.13607,9.29134,9.0162,9.09097,218102.11209974,0
+NQP.US,D,20130613,000000,9.04923,9.30202,8.971,9.17256,139249.46003229,0
+NQP.US,D,20130614,000000,9.17256,9.25762,9.13607,9.21994,60091.451863425,0
+NQP.US,D,20130617,000000,9.21094,9.21994,9.10343,9.14191,47385.806928698,0
+NQP.US,D,20130618,000000,9.12836,9.14675,9.04252,9.1151,132905.73758119,0
+NQP.US,D,20130619,000000,9.12272,9.13607,9.06238,9.06238,50987.391144637,0
+NQP.US,D,20130620,000000,9.0162,9.0162,8.70061,8.73868,220319.48273017,0
+NQP.US,D,20130621,000000,8.82878,8.82878,8.66155,8.70061,61852.810567571,0
+NQP.US,D,20130624,000000,8.64809,8.65453,8.40726,8.59449,90545.16185778,0
+NQP.US,D,20130625,000000,8.58629,8.58629,8.41884,8.55838,80956.778050998,0
+NQP.US,D,20130626,000000,8.64809,9.0162,8.64809,8.96052,171758.76259008,0
+NQP.US,D,20130627,000000,8.94777,9.13607,8.94777,9.11016,76058.947073454,0
+NQP.US,D,20130628,000000,9.05576,9.1151,8.97625,9.06238,25033.13363791,0
+NQP.US,D,20130701,000000,9.12836,9.15516,9.07099,9.08434,21671.183183672,0
+NQP.US,D,20130702,000000,9.09097,9.12272,8.971,8.98297,61232.998348488,0
+NQP.US,D,20130703,000000,9.0162,9.0162,8.79842,8.82236,20914.870720583,0
+NQP.US,D,20130705,000000,8.76361,8.81019,8.64809,8.73136,52029.848563681,0
+NQP.US,D,20130708,000000,8.71397,8.74432,8.61467,8.63434,36349.509422526,0
+NQP.US,D,20130709,000000,8.63434,8.66788,8.61467,8.62377,25546.779000543,0
+NQP.US,D,20130710,000000,8.61467,8.69121,8.58024,8.6301,48084.485955428,0
+NQP.US,D,20130711,000000,8.67262,8.79922,8.67262,8.73236,44154.290040954,0
+NQP.US,D,20130712,000000,8.73958,8.75797,8.69221,8.71485,18207.110324657,0
+NQP.US,D,20130715,000000,8.69221,8.73236,8.63999,8.66155,36530.498634949,0
+NQP.US,D,20130716,000000,8.66155,8.71485,8.60705,8.63999,24670.144100145,0
+NQP.US,D,20130717,000000,8.71485,8.71485,8.63999,8.65531,39740.782151404,0
+NQP.US,D,20130718,000000,8.73236,8.73236,8.60072,8.62377,47338.284621525,0
+NQP.US,D,20130719,000000,8.6301,8.6301,8.54366,8.58629,43380.788658249,0
+NQP.US,D,20130722,000000,8.53119,8.59449,8.38027,8.43131,97238.7293787,0
+NQP.US,D,20130723,000000,8.46889,8.51764,8.44437,8.46889,65352.272378736,0
+NQP.US,D,20130724,000000,8.43131,8.43843,8.36791,8.39708,32055.312857367,0
+NQP.US,D,20130725,000000,8.36791,8.44437,8.2967,8.34715,89597.749053082,0
+NQP.US,D,20130726,000000,8.38027,8.44437,8.38027,8.43843,22556.918100337,0
+NQP.US,D,20130729,000000,8.41242,8.47531,8.36791,8.37454,41574.940985686,0
+NQP.US,D,20130730,000000,8.35367,8.39708,8.31876,8.38027,20374.936422067,0
+NQP.US,D,20130731,000000,8.3865,8.41795,8.32539,8.40549,96508.705851494,0
+NQP.US,D,20130801,000000,8.44437,8.46166,8.34715,8.34715,93545.133887171,0
+NQP.US,D,20130802,000000,8.34021,8.41242,8.31876,8.36791,68894.200932479,0
+NQP.US,D,20130805,000000,8.3322,8.34021,8.26872,8.26872,11958.432487905,0
+NQP.US,D,20130806,000000,8.26872,8.27662,8.16388,8.19543,96045.616134791,0
+NQP.US,D,20130807,000000,8.16981,8.22905,8.13629,8.22905,44711.413259085,0
+NQP.US,D,20130808,000000,8.18464,8.20216,8.13629,8.16981,46534.449851263,0
+NQP.US,D,20130809,000000,8.12937,8.19048,8.11136,8.14884,52382.726972261,0
+NQP.US,D,20130812,000000,8.09939,8.18464,8.09939,8.13629,67526.165153657,0
+NQP.US,D,20130813,000000,8.14884,8.15478,8.10522,8.10522,131381.99041291,0
+NQP.US,D,20130814,000000,8.05825,8.10522,8.05825,8.0717,76221.736253344,0
+NQP.US,D,20130815,000000,8.02918,8.05825,8.01701,8.02918,86280.28756726,0
+NQP.US,D,20130816,000000,8.05825,8.0717,7.95392,7.95392,95087.081087988,0
+NQP.US,D,20130819,000000,7.88537,7.96647,7.88537,7.93523,86008.298192165,0
+NQP.US,D,20130820,000000,7.94076,8.02285,7.89288,8.00593,85629.130847701,0
+NQP.US,D,20130821,000000,8.01206,8.08722,7.9995,8.02918,56281.57838626,0
+NQP.US,D,20130822,000000,8.05825,8.18464,8.05825,8.16388,34419.294860979,0
+NQP.US,D,20130823,000000,8.11571,8.22994,8.11571,8.19642,19042.289595395,0
+NQP.US,D,20130826,000000,8.18464,8.20937,8.143,8.16388,45902.504277158,0
+NQP.US,D,20130827,000000,8.13629,8.21619,8.09939,8.09939,53116.794951142,0
+NQP.US,D,20130828,000000,8.10522,8.16388,8.09247,8.11571,51440.369732156,0
+NQP.US,D,20130829,000000,8.10522,8.11571,8.0717,8.08722,35430.407779547,0
+NQP.US,D,20130830,000000,8.01206,8.12937,8.01206,8.12937,50550.590363816,0
+NQP.US,D,20130903,000000,8.02918,8.12323,8.02285,8.08722,64983.216163458,0
+NQP.US,D,20130904,000000,8.05114,8.11136,8.05114,8.08722,31576.045333965,0
+NQP.US,D,20130905,000000,8.08722,8.09346,7.9995,8.01701,69614.1133305,0
+NQP.US,D,20130906,000000,8.01701,8.07269,8.01701,8.05825,36559.820909588,0
+NQP.US,D,20130909,000000,8.04292,8.09247,8.04292,8.07852,43670.978065878,0
+NQP.US,D,20130910,000000,8.03709,8.05114,7.95392,8.01206,66501.907767148,0
+NQP.US,D,20130911,000000,7.97368,8.01701,7.95392,7.98694,56414.034178593,0
+NQP.US,D,20130912,000000,7.96647,8.02918,7.96083,7.96083,76165.113929903,0
+NQP.US,D,20130913,000000,7.94006,8.01206,7.94006,8.00593,32423.357959725,0
+NQP.US,D,20130916,000000,8.02285,8.143,8.02285,8.10621,45333.247704003,0
+NQP.US,D,20130917,000000,8.09939,8.21125,8.09939,8.19137,59467.595192669,0
+NQP.US,D,20130918,000000,8.21689,8.38283,8.17149,8.37226,29519.441657598,0
+NQP.US,D,20130919,000000,8.37226,8.40164,8.3144,8.32093,38460.713196496,0
+NQP.US,D,20130920,000000,8.40984,8.40984,8.2508,8.26417,51438.347506318,0
+NQP.US,D,20130923,000000,8.26417,8.32864,8.26417,8.28226,31025.999906265,0
+NQP.US,D,20130924,000000,8.27139,8.35565,8.25546,8.35565,77217.682478132,0
+NQP.US,D,20130925,000000,8.35565,8.38283,8.3144,8.34378,60030.785088311,0
+NQP.US,D,20130926,000000,8.37226,8.37829,8.30718,8.35565,78073.084007241,0
+NQP.US,D,20130927,000000,8.3955,8.3955,8.27139,8.35565,28637.751192606,0
+NQP.US,D,20130930,000000,8.35565,8.35565,8.29868,8.34378,69707.135719008,0
+NQP.US,D,20131001,000000,8.38283,8.38283,8.29868,8.32864,41167.462479502,0
+NQP.US,D,20131002,000000,8.34962,8.37226,8.29868,8.34378,37802.478686508,0
+NQP.US,D,20131003,000000,8.29432,8.35565,8.20403,8.26417,43049.143620958,0
+NQP.US,D,20131004,000000,8.26417,8.28226,8.18544,8.23152,37033.021755477,0
+NQP.US,D,20131007,000000,8.20403,8.24636,8.19137,8.20403,41875.241522501,0
+NQP.US,D,20131008,000000,8.17149,8.21689,8.143,8.21125,62613.167482334,0
+NQP.US,D,20131009,000000,8.21689,8.23152,8.17149,8.19137,47630.49625499,0
+NQP.US,D,20131010,000000,8.20403,8.21125,8.16457,8.16457,19338.545680534,0
+NQP.US,D,20131011,000000,8.17801,8.17801,8.11136,8.12323,51108.724694865,0
+NQP.US,D,20131014,000000,8.14884,8.14884,8.09939,8.09939,38388.924179277,0
+NQP.US,D,20131015,000000,8.07852,8.13727,8.07852,8.11571,45077.436135606,0
+NQP.US,D,20131016,000000,8.13727,8.17149,8.09939,8.16457,31257.544764616,0
+NQP.US,D,20131017,000000,8.16457,8.27989,8.16457,8.26515,46773.072500045,0
+NQP.US,D,20131018,000000,8.288,8.36554,8.27139,8.29947,44364.601528015,0
+NQP.US,D,20131021,000000,8.35634,8.35634,8.28325,8.29947,47813.507693251,0
+NQP.US,D,20131022,000000,8.34447,8.34447,8.28325,8.29947,18350.688359094,0
+NQP.US,D,20131023,000000,8.30787,8.39135,8.30787,8.30787,30205.987329306,0
+NQP.US,D,20131024,000000,8.36554,8.38473,8.34447,8.37928,36625.543249295,0
+NQP.US,D,20131025,000000,8.33656,8.41162,8.3154,8.32162,43876.233988348,0
+NQP.US,D,20131028,000000,8.35041,8.39135,8.32953,8.38473,26699.447727711,0
+NQP.US,D,20131029,000000,8.40352,8.40352,8.35634,8.37928,28416.317463441,0
+NQP.US,D,20131030,000000,8.37928,8.41162,8.36554,8.39135,17644.931541933,0
+NQP.US,D,20131031,000000,8.35041,8.41162,8.30787,8.33656,29333.396880581,0
+NQP.US,D,20131101,000000,8.38473,8.38473,8.26515,8.29432,42167.453155968,0
+NQP.US,D,20131104,000000,8.37928,8.37928,8.29947,8.32162,57835.658942099,0
+NQP.US,D,20131105,000000,8.32162,8.34447,8.288,8.32953,17419.453361092,0
+NQP.US,D,20131106,000000,8.28325,8.32953,8.28325,8.32162,31095.766697646,0
+NQP.US,D,20131107,000000,8.288,8.3154,8.26515,8.3154,24195.932141336,0
+NQP.US,D,20131108,000000,8.288,8.288,8.197,8.24636,33878.349449544,0
+NQP.US,D,20131111,000000,8.24636,8.27989,8.21125,8.24636,62372.522607714,0
+NQP.US,D,20131112,000000,8.23152,8.27139,8.21788,8.24013,33477.948733792,0
+NQP.US,D,20131113,000000,8.26515,8.28325,8.23152,8.28325,38216.023870202,0
+NQP.US,D,20131114,000000,8.288,8.30045,8.25634,8.28068,36907.643753576,0
+NQP.US,D,20131115,000000,8.29502,8.39224,8.28325,8.30787,50872.124271921,0
+NQP.US,D,20131118,000000,8.29502,8.37364,8.288,8.34545,36993.588351653,0
+NQP.US,D,20131119,000000,8.30045,8.37364,8.30045,8.35732,36037.075530688,0
+NQP.US,D,20131120,000000,8.35732,8.37928,8.24013,8.24013,72217.729095813,0
+NQP.US,D,20131121,000000,8.24013,8.32251,8.22381,8.28068,35344.463181469,0
+NQP.US,D,20131122,000000,8.3154,8.33033,8.2508,8.25634,47253.351136365,0
+NQP.US,D,20131125,000000,8.26515,8.3154,8.26515,8.27207,17445.742296976,0
+NQP.US,D,20131126,000000,8.29502,8.35732,8.28325,8.33033,38506.213277832,0
+NQP.US,D,20131127,000000,8.35129,8.35129,8.288,8.32251,27796.505244358,0
+NQP.US,D,20131129,000000,8.36623,8.37928,8.33033,8.36623,17656.053784038,0
+NQP.US,D,20131202,000000,8.3855,8.3855,8.29502,8.3154,34311.105778693,0
+NQP.US,D,20131203,000000,8.33033,8.37364,8.28068,8.33745,47138.084263648,0
+NQP.US,D,20131204,000000,8.27207,8.32251,8.19642,8.22381,55475.721390161,0
+NQP.US,D,20131205,000000,8.22381,8.26515,8.13629,8.15576,64043.892262108,0
+NQP.US,D,20131206,000000,8.24636,8.24636,8.12937,8.1706,42729.631938691,0
+NQP.US,D,20131209,000000,8.21125,8.24013,8.19137,8.24013,109099.0839135,0
+NQP.US,D,20131210,000000,8.28325,8.30045,8.24013,8.28325,51914.581690965,0
+NQP.US,D,20131211,000000,8.25912,8.30333,8.16625,8.21283,149372.72257299,0
+NQP.US,D,20131212,000000,8.15765,8.20493,8.15765,8.20493,69651.524508486,0
+NQP.US,D,20131213,000000,8.16625,8.21955,8.16625,8.16625,64284.537136727,0
+NQP.US,D,20131216,000000,8.1798,8.19889,8.16625,8.18642,72119.651142712,0
+NQP.US,D,20131217,000000,8.13816,8.26792,8.13816,8.24903,108166.83780258,0
+NQP.US,D,20131218,000000,8.28137,8.34021,8.26792,8.29591,65139.938665836,0
+NQP.US,D,20131219,000000,8.24111,8.35465,8.24111,8.29086,150214.97963416,0
+NQP.US,D,20131220,000000,8.24903,8.40895,8.24903,8.36079,253755.9758343,0
+NQP.US,D,20131223,000000,8.36079,8.45919,8.36079,8.40895,131129.21218327,0
+NQP.US,D,20131224,000000,8.44802,8.44802,8.36968,8.40895,28930.973938991,0
+NQP.US,D,20131226,000000,8.42675,8.4409,8.37641,8.40895,58020.692606197,0
+NQP.US,D,20131227,000000,8.37641,8.39402,8.27485,8.31876,76056.924847617,0
+NQP.US,D,20131230,000000,8.28137,8.31876,8.26792,8.31876,74446.221968337,0
+NQP.US,D,20131231,000000,8.28137,8.35465,8.28137,8.29591,123964.46604229,0
+NQP.US,D,20140102,000000,8.33319,8.37641,8.30333,8.32539,117286.06521515,0
+NQP.US,D,20140103,000000,8.36968,8.42033,8.34021,8.42033,33855.093852419,0
+NQP.US,D,20140106,000000,8.45919,8.51566,8.44802,8.47245,69763.758042448,0
+NQP.US,D,20140107,000000,8.48629,8.54276,8.48629,8.54276,93916.212328287,0
+NQP.US,D,20140108,000000,8.50271,8.54276,8.48629,8.52387,67571.665234992,0
+NQP.US,D,20140109,000000,8.54276,8.55751,8.52387,8.53812,32774.214142469,0
+NQP.US,D,20140110,000000,8.57451,8.63187,8.55751,8.63187,21780.383378877,0
+NQP.US,D,20140113,000000,8.67589,8.73868,8.62564,8.66985,109579.36254983,0
+NQP.US,D,20140114,000000,8.65096,8.72049,8.65096,8.66985,40379.805515938,0
+NQP.US,D,20140115,000000,8.72513,8.72513,8.61724,8.67944,41434.396290005,0
+NQP.US,D,20140116,000000,8.65788,8.67589,8.64256,8.65096,66395.740910697,0
+NQP.US,D,20140117,000000,8.67944,8.72513,8.6653,8.67944,54211.83024195,0
+NQP.US,D,20140121,000000,8.72513,8.74432,8.68854,8.72049,27975.472230944,0
+NQP.US,D,20140122,000000,8.73136,8.77084,8.67589,8.73136,52699.205315773,0
+NQP.US,D,20140123,000000,8.75797,8.78626,8.75797,8.77084,19774.335348437,0
+NQP.US,D,20140124,000000,8.7643,8.8186,8.75797,8.77084,37638.678393701,0
+NQP.US,D,20140127,000000,8.79378,8.79378,8.75797,8.77084,54246.208081183,0
+NQP.US,D,20140128,000000,8.77084,8.79378,8.75797,8.78626,46650.727836898,0
+NQP.US,D,20140129,000000,8.78626,8.80545,8.77084,8.79378,26982.559344909,0
+NQP.US,D,20140130,000000,8.85925,8.86607,8.77084,8.78626,51453.514200097,0
+NQP.US,D,20140131,000000,8.80021,8.8454,8.77786,8.8454,11391.198140589,0
+NQP.US,D,20140203,000000,8.95478,8.95478,8.84639,8.85925,21341.560372218,0
+NQP.US,D,20140204,000000,8.87191,8.88101,8.80545,8.80545,41248.351512989,0
+NQP.US,D,20140205,000000,8.80732,8.81939,8.7653,8.77251,33037.103501297,0
+NQP.US,D,20140206,000000,8.7653,8.79477,8.75887,8.75887,18738.955719824,0
+NQP.US,D,20140207,000000,8.79477,8.80732,8.73958,8.75155,33340.437376867,0
+NQP.US,D,20140210,000000,8.80021,8.81306,8.74601,8.74601,89737.282635844,0
+NQP.US,D,20140211,000000,8.74601,8.75887,8.67589,8.71397,61105.598120749,0
+NQP.US,D,20140212,000000,8.73958,8.73958,8.66985,8.66985,151327.20384459,0
+NQP.US,D,20140213,000000,8.66985,8.70753,8.65878,8.70753,54999.487205517,0
+NQP.US,D,20140214,000000,8.66609,8.75155,8.66609,8.73236,149663.92309354,0
+NQP.US,D,20140218,000000,8.77786,8.78626,8.69774,8.69774,103446.96269871,0
+NQP.US,D,20140219,000000,8.71307,8.73136,8.67944,8.72049,98991.999179499,0
+NQP.US,D,20140220,000000,8.72513,8.73136,8.64997,8.70596,140054.30591547,0
+NQP.US,D,20140221,000000,8.70596,8.73136,8.70596,8.72513,65115.671955791,0
+NQP.US,D,20140224,000000,8.7378,8.74432,8.70596,8.71307,135179.73053505,0
+NQP.US,D,20140225,000000,8.71307,8.7643,8.71307,8.73136,98283.209023582,0
+NQP.US,D,20140226,000000,8.75075,8.79378,8.74432,8.78626,73329.953306238,0
+NQP.US,D,20140227,000000,8.75797,8.85925,8.75797,8.81306,62149.06665271,0
+NQP.US,D,20140228,000000,8.8186,8.85925,8.78626,8.80644,120617.68228183,0
+NQP.US,D,20140303,000000,8.84738,8.85925,8.80644,8.83313,111517.66601471,0
+NQP.US,D,20140304,000000,8.86607,8.89614,8.83313,8.84738,81373.356573448,0
+NQP.US,D,20140305,000000,8.82424,8.94954,8.82424,8.90622,259532.46393807,0
+NQP.US,D,20140306,000000,8.90247,8.92878,8.87388,8.90622,152156.31643782,0
+NQP.US,D,20140307,000000,8.882,8.94391,8.84066,8.91463,230344.66731777,0
+NQP.US,D,20140310,000000,8.89614,8.95578,8.89614,8.93619,55043.976173933,0
+NQP.US,D,20140311,000000,8.95578,8.95578,8.90622,8.91463,87376.333970986,0
+NQP.US,D,20140312,000000,8.93045,8.97526,8.92423,8.97002,96568.36151369,0
+NQP.US,D,20140313,000000,8.95874,9.0247,8.95874,9.00464,50892.346530292,0
+NQP.US,D,20140314,000000,9.03124,9.07673,9.01135,9.06724,150528.42463892,0
+NQP.US,D,20140317,000000,9.03767,9.08247,9.03767,9.04549,59888.218166793,0
+NQP.US,D,20140318,000000,9.03124,9.04549,8.99652,9.0247,94326.724173225,0
+NQP.US,D,20140319,000000,9.03124,9.03767,8.95123,8.95123,92444.03191885,0
+NQP.US,D,20140320,000000,8.93797,8.93797,8.86023,8.86795,122441.72998693,0
+NQP.US,D,20140321,000000,8.8912,8.93045,8.8912,8.93045,67225.864616842,0
+NQP.US,D,20140324,000000,8.95123,9.0247,8.94579,9.0247,70530.181634723,0
+NQP.US,D,20140325,000000,9.01818,9.08247,8.98862,9.07673,125801.65821534,0
+NQP.US,D,20140326,000000,9.08247,9.14289,9.05863,9.14289,126650.99306693,0
+NQP.US,D,20140327,000000,9.1697,9.18394,9.13706,9.161,137184.76745258,0
+NQP.US,D,20140328,000000,9.19175,9.19175,9.10927,9.12272,62316.911397194,0
+NQP.US,D,20140331,000000,9.12272,9.12272,9.09008,9.1151,43180.588300372,0
+NQP.US,D,20140401,000000,9.12934,9.12934,9.06724,9.10343,93724.100873758,0
+NQP.US,D,20140402,000000,9.05863,9.10927,9.01818,9.0247,115048.47232636,0
+NQP.US,D,20140403,000000,9.01818,9.13706,9.01818,9.0977,249056.3229888,0
+NQP.US,D,20140404,000000,9.12272,9.15703,9.10343,9.14863,64344.192798922,0
+NQP.US,D,20140407,000000,9.161,9.161,9.12934,9.13706,78544.262627294,0
+NQP.US,D,20140408,000000,9.12272,9.15703,9.10927,9.1151,109009.09486376,0
+NQP.US,D,20140409,000000,9.12272,9.161,9.10927,9.14863,84753.507060222,0
+NQP.US,D,20140410,000000,9.14289,9.17445,9.13706,9.161,69406.835182194,0
+NQP.US,D,20140411,000000,9.17158,9.24031,9.17158,9.2052,67495.8317661,0
+NQP.US,D,20140414,000000,9.21994,9.2326,9.16297,9.17158,57883.181249272,0
+NQP.US,D,20140415,000000,9.14388,9.21094,9.14388,9.19373,67652.554268478,0
+NQP.US,D,20140416,000000,9.16297,9.26157,9.16297,9.26157,92773.654730305,0
+NQP.US,D,20140417,000000,9.24714,9.30786,9.24714,9.27513,75765.724327069,0
+NQP.US,D,20140421,000000,9.28195,9.31479,9.26157,9.30005,50249.278714082,0
+NQP.US,D,20140422,000000,9.30005,9.35,9.28976,9.35,73838.543104278,0
+NQP.US,D,20140423,000000,9.36859,9.44602,9.35979,9.42427,66861.863966157,0
+NQP.US,D,20140424,000000,9.43812,9.46976,9.42031,9.46086,62941.779180868,0
+NQP.US,D,20140425,000000,9.44602,9.54295,9.44602,9.46086,93089.121960897,0
+NQP.US,D,20140428,000000,9.48361,9.52119,9.42427,9.45394,88498.669310598,0
+NQP.US,D,20140429,000000,9.39954,9.46086,9.38728,9.43812,61143.009298736,0
+NQP.US,D,20140430,000000,9.46086,9.49349,9.44602,9.46086,80291.465750579,0
+NQP.US,D,20140501,000000,9.45394,9.52119,9.45394,9.48361,157880.22666983,0
+NQP.US,D,20140502,000000,9.48361,9.48757,9.40746,9.46086,165649.6183361,0
+NQP.US,D,20140505,000000,9.47767,9.50833,9.44602,9.46086,46633.538917282,0
+NQP.US,D,20140506,000000,9.47767,9.50833,9.46976,9.48361,51464.636442201,0
+NQP.US,D,20140507,000000,9.45394,9.50833,9.44602,9.50833,90939.495896022,0
+NQP.US,D,20140508,000000,9.5291,9.55086,9.5024,9.50833,44257.423558648,0
+NQP.US,D,20140509,000000,9.52119,9.52119,9.46086,9.47767,71297.616339916,0
+NQP.US,D,20140512,000000,9.48757,9.52119,9.47767,9.52119,58401.882176497,0
+NQP.US,D,20140513,000000,9.50438,9.55779,9.49646,9.50438,62140.977749362,0
+NQP.US,D,20140514,000000,9.54592,9.55779,9.50438,9.51525,46303.91610583,0
+NQP.US,D,20140515,000000,9.55283,9.59241,9.55283,9.58449,40389.916645123,0
+NQP.US,D,20140516,000000,9.60031,9.60031,9.54592,9.55283,59901.362634735,0
+NQP.US,D,20140519,000000,9.58449,9.60921,9.55779,9.58449,84270.195085146,0
+NQP.US,D,20140520,000000,9.59241,9.60921,9.55779,9.60921,52654.716347356,0
+NQP.US,D,20140521,000000,9.60031,9.61614,9.58449,9.61614,60887.197730338,0
+NQP.US,D,20140522,000000,9.61614,9.6646,9.59241,9.65075,59234.028108479,0
+NQP.US,D,20140523,000000,9.64284,9.66954,9.58449,9.63988,39474.85945382,0
+NQP.US,D,20140527,000000,9.64284,9.66954,9.62306,9.65075,55425.165744232,0
+NQP.US,D,20140528,000000,9.66954,9.69723,9.6646,9.69723,64817.393644813,0
+NQP.US,D,20140529,000000,9.68439,9.69723,9.66954,9.66954,99645.178124893,0
+NQP.US,D,20140530,000000,9.6646,9.68439,9.58449,9.61614,139039.14854522,0
+NQP.US,D,20140602,000000,9.65075,9.65075,9.57658,9.60031,80194.398910397,0
+NQP.US,D,20140603,000000,9.56471,9.63988,9.53899,9.53899,95668.471016165,0
+NQP.US,D,20140604,000000,9.56471,9.56471,9.4391,9.45591,93097.210864246,0
+NQP.US,D,20140605,000000,9.44801,9.48855,9.38135,9.47075,71419.961003063,0
+NQP.US,D,20140606,000000,9.47966,9.55283,9.47075,9.54592,77996.23942543,0
+NQP.US,D,20140609,000000,9.51031,9.57162,9.51031,9.57162,65910.406709784,0
+NQP.US,D,20140610,000000,9.60031,9.60031,9.54592,9.57162,50497.001379132,0
+NQP.US,D,20140611,000000,9.6112,9.62602,9.57756,9.60328,124573.15601927,0
+NQP.US,D,20140612,000000,9.59537,9.65965,9.57756,9.61712,74957.845105133,0
+NQP.US,D,20140613,000000,9.65273,9.65273,9.57756,9.58746,73290.519902414,0
+NQP.US,D,20140616,000000,9.61712,9.61712,9.57362,9.57362,51416.10302211,0
+NQP.US,D,20140617,000000,9.58746,9.60328,9.51822,9.54097,91851.519748569,0
+NQP.US,D,20140618,000000,9.53404,9.56668,9.50536,9.55482,122497.34119746,0
+NQP.US,D,20140619,000000,9.54691,9.57756,9.51822,9.52614,38817.63605675,0
+NQP.US,D,20140620,000000,9.53404,9.56075,9.51822,9.56075,34296.950197832,0
+NQP.US,D,20140623,000000,9.55482,9.61712,9.55482,9.57756,42830.743230547,0
+NQP.US,D,20140624,000000,9.62602,9.63493,9.54097,9.59537,98111.319827426,0
+NQP.US,D,20140625,000000,9.58746,9.67251,9.57756,9.58746,92502.676468127,0
+NQP.US,D,20140626,000000,9.60328,9.64086,9.57756,9.59537,47288.740088515,0
+NQP.US,D,20140627,000000,9.61712,9.64086,9.60328,9.64086,24226.265528893,0
+NQP.US,D,20140630,000000,9.64086,9.67251,9.64086,9.65965,58461.537838693,0
+NQP.US,D,20140701,000000,9.72097,9.72097,9.62602,9.62602,134517.45157339,0
+NQP.US,D,20140702,000000,9.62602,9.64086,9.57362,9.57756,48504.097816634,0
+NQP.US,D,20140703,000000,9.55482,9.56668,9.41735,9.43415,93863.63445652,0
+NQP.US,D,20140707,000000,9.48954,9.55482,9.47273,9.54691,60186.496477771,0
+NQP.US,D,20140708,000000,9.57362,9.62602,9.56075,9.61712,72180.317917826,0
+NQP.US,D,20140709,000000,9.61712,9.64581,9.58746,9.63493,40731.672811601,0
+NQP.US,D,20140710,000000,9.66657,9.66657,9.6112,9.62602,49688.111044277,0
+NQP.US,D,20140711,000000,9.65471,9.6824,9.63691,9.67449,31521.445236364,0
+NQP.US,D,20140714,000000,9.66262,9.72394,9.63691,9.63691,83584.660526356,0
+NQP.US,D,20140715,000000,9.63691,9.65471,9.60526,9.60526,44530.424046661,0
+NQP.US,D,20140716,000000,9.57459,9.65471,9.57459,9.64086,81529.067962907,0
+NQP.US,D,20140717,000000,9.63691,9.71009,9.628,9.63691,53870.074075475,0
+NQP.US,D,20140718,000000,9.628,9.69625,9.628,9.63691,62760.789968445,0
+NQP.US,D,20140721,000000,9.62009,9.66757,9.62009,9.62009,126494.27056455,0
+NQP.US,D,20140722,000000,9.68933,9.68933,9.54889,9.57459,103585.48516855,0
+NQP.US,D,20140723,000000,9.62009,9.63691,9.58844,9.59833,40184.660722655,0
+NQP.US,D,20140724,000000,9.57459,9.62009,9.54889,9.56866,63892.225324322,0
+NQP.US,D,20140725,000000,9.60526,9.628,9.58844,9.59833,65360.361282084,0
+NQP.US,D,20140728,000000,9.64086,9.65471,9.57459,9.60526,113219.36905667,0
+NQP.US,D,20140729,000000,9.64086,9.66262,9.58844,9.61416,39449.581630855,0
+NQP.US,D,20140730,000000,9.57459,9.60526,9.52812,9.52812,48069.319261649,0
+NQP.US,D,20140731,000000,9.51922,9.57459,9.49152,9.49152,153472.78545779,0
+NQP.US,D,20140801,000000,9.54196,9.5558,9.50042,9.52812,65834.573240892,0
+NQP.US,D,20140804,000000,9.52812,9.52812,9.48559,9.50636,58562.64913055,0
+NQP.US,D,20140805,000000,9.49152,9.54196,9.48559,9.54196,40377.783290102,0
+NQP.US,D,20140806,000000,9.58844,9.61416,9.56174,9.56866,80679.73311131,0
+NQP.US,D,20140807,000000,9.52812,9.60526,9.52812,9.60526,53079.383773154,0
+NQP.US,D,20140808,000000,9.62009,9.64086,9.58844,9.61416,56335.167370944,0
+NQP.US,D,20140811,000000,9.64086,9.66262,9.58844,9.63691,46747.794677081,0
+NQP.US,D,20140812,000000,9.66262,9.69625,9.65471,9.67449,37085.599627243,0
+NQP.US,D,20140813,000000,9.71009,9.71009,9.6646,9.69723,24106.954204502,0
+NQP.US,D,20140814,000000,9.74273,9.75459,9.70515,9.74273,64682.915626643,0
+NQP.US,D,20140815,000000,9.71009,9.75459,9.69031,9.69031,27956.261085491,0
+NQP.US,D,20140818,000000,9.70515,9.70515,9.63988,9.66954,81420.87888062,0
+NQP.US,D,20140819,000000,9.65668,9.70515,9.65668,9.69723,14706.637400574,0
+NQP.US,D,20140820,000000,9.7358,9.7358,9.67646,9.70515,47426.251445441,0
+NQP.US,D,20140821,000000,9.69723,9.719,9.67646,9.70515,57958.003605247,0
+NQP.US,D,20140822,000000,9.69031,9.74273,9.66954,9.719,72922.474800055,0
+NQP.US,D,20140825,000000,9.74273,9.75459,9.70515,9.70515,57780.047731579,0
+NQP.US,D,20140826,000000,9.71009,9.76548,9.71009,9.74273,29195.885523657,0
+NQP.US,D,20140827,000000,9.76252,9.76252,9.66954,9.69031,139152.39319211,0
+NQP.US,D,20140828,000000,9.71009,9.75459,9.70515,9.75459,47948.99682434,0
+NQP.US,D,20140829,000000,9.76252,9.78328,9.72591,9.76252,55599.077166226,0
+NQP.US,D,20140902,000000,9.76548,9.78328,9.719,9.719,108039.43757485,0
+NQP.US,D,20140903,000000,9.68439,9.7358,9.67646,9.719,63580.802545403,0
+NQP.US,D,20140904,000000,9.719,9.74273,9.68439,9.68439,65125.783084976,0
+NQP.US,D,20140905,000000,9.72591,9.75459,9.71009,9.7358,38764.047072066,0
+NQP.US,D,20140908,000000,9.69723,9.74273,9.69723,9.71009,49091.554422322,0
+NQP.US,D,20140909,000000,9.719,9.76252,9.70515,9.71009,66693.008108757,0
+NQP.US,D,20140910,000000,9.7358,9.76548,9.70515,9.76548,78206.550912492,0
+NQP.US,D,20140911,000000,9.71009,9.78228,9.71009,9.71009,41823.674763654,0
+NQP.US,D,20140912,000000,9.70415,9.70415,9.61515,9.61515,77025.571023604,0
+NQP.US,D,20140915,000000,9.61515,9.64976,9.56174,9.56174,57939.803572712,0
+NQP.US,D,20140916,000000,9.54196,9.56174,9.53504,9.54789,68663.667187046,0
+NQP.US,D,20140917,000000,9.52713,9.57459,9.50636,9.54789,129013.96395763,0
+NQP.US,D,20140918,000000,9.54196,9.60526,9.54196,9.58054,43953.078570158,0
+NQP.US,D,20140919,000000,9.57459,9.62109,9.57459,9.62109,43795.344954862,0
+NQP.US,D,20140922,000000,9.61515,9.62109,9.54789,9.58054,57442.336016777,0
+NQP.US,D,20140923,000000,9.56174,9.62899,9.56174,9.57459,63103.55724784,0
+NQP.US,D,20140924,000000,9.57459,9.62899,9.54789,9.57459,86760.566203579,0
+NQP.US,D,20140925,000000,9.56174,9.62109,9.56174,9.59833,40842.895232643,0
+NQP.US,D,20140926,000000,9.61515,9.61515,9.5558,9.5558,37946.056720945,0
+NQP.US,D,20140929,000000,9.52713,9.60526,9.49053,9.56174,78043.761732603,0
+NQP.US,D,20140930,000000,9.58054,9.61515,9.54789,9.61515,32259.557666918,0
+NQP.US,D,20141001,000000,9.64976,9.64976,9.57459,9.62899,53749.751638165,0
+NQP.US,D,20141002,000000,9.61515,9.64185,9.58844,9.62109,20391.114228764,0
+NQP.US,D,20141003,000000,9.59833,9.64976,9.59833,9.64185,26680.236582258,0
+NQP.US,D,20141006,000000,9.64976,9.67548,9.64185,9.66361,54119.818966362,0
+NQP.US,D,20141007,000000,9.66361,9.71801,9.66361,9.66855,73197.497513906,0
+NQP.US,D,20141008,000000,9.68339,9.74668,9.68339,9.69723,68613.111541117,0
+NQP.US,D,20141009,000000,9.73481,9.73481,9.66855,9.68933,24493.199339396,0
+NQP.US,D,20141010,000000,9.67449,9.74076,9.66262,9.67449,73665.642795203,0
+NQP.US,D,20141013,000000,9.64878,9.71009,9.64878,9.67449,40027.938220277,0
+NQP.US,D,20141014,000000,9.6824,9.68933,9.61317,9.63691,50086.489534193,0
+NQP.US,D,20141015,000000,9.66757,9.73383,9.64878,9.6824,128720.74121124,0
+NQP.US,D,20141016,000000,9.66757,9.76152,9.66757,9.76152,43719.511485969,0
+NQP.US,D,20141017,000000,9.74668,9.78921,9.70318,9.71009,93873.745585706,0
+NQP.US,D,20141020,000000,9.75362,9.77339,9.71009,9.72394,34118.994324165,0
+NQP.US,D,20141021,000000,9.72394,9.75362,9.69625,9.75362,81208.545167721,0
+NQP.US,D,20141022,000000,9.72394,9.77339,9.71009,9.76152,27670.116129536,0
+NQP.US,D,20141023,000000,9.76548,9.77339,9.69625,9.76152,69143.945823366,0
+NQP.US,D,20141024,000000,9.74076,9.76152,9.72394,9.74076,11652.06527358,0
+NQP.US,D,20141027,000000,9.71701,9.75362,9.69625,9.75362,70323.914599335,0
+NQP.US,D,20141028,000000,9.70318,9.76548,9.68933,9.76152,73058.975044062,0
+NQP.US,D,20141029,000000,9.76548,9.76548,9.70318,9.75362,58395.815498986,0
+NQP.US,D,20141030,000000,9.73383,9.77339,9.71009,9.74076,36759.010154546,0
+NQP.US,D,20141031,000000,9.72394,9.74668,9.71009,9.74668,50765.95741547,0
+NQP.US,D,20141103,000000,9.69625,9.74076,9.66757,9.71701,123437.67621171,0
+NQP.US,D,20141104,000000,9.72394,9.72394,9.67449,9.70318,38402.068647219,0
+NQP.US,D,20141105,000000,9.70318,9.72394,9.68933,9.69625,55230.02095095,0
+NQP.US,D,20141106,000000,9.70318,9.80801,9.66262,9.75362,174208.68919178,0
+NQP.US,D,20141107,000000,9.74076,9.76548,9.71701,9.73383,68910.378739176,0
+NQP.US,D,20141110,000000,9.75362,9.76152,9.72394,9.74668,33393.015248632,0
+NQP.US,D,20141111,000000,9.71009,9.79514,9.71009,9.78228,50829.65752934,0
+NQP.US,D,20141112,000000,9.75262,9.78823,9.75262,9.78823,38419.257566834,0
+NQP.US,D,20141113,000000,9.76053,9.76548,9.6735,9.7091,231615.6362564,0
+NQP.US,D,20141114,000000,9.70218,9.7457,9.70218,9.7457,47648.696287525,0
+NQP.US,D,20141117,000000,9.73284,9.76053,9.66657,9.68042,124134.33301262,0
+NQP.US,D,20141118,000000,9.7091,9.73284,9.64679,9.68735,65144.994230428,0
+NQP.US,D,20141119,000000,9.64679,9.71602,9.64679,9.66657,91376.296676843,0
+NQP.US,D,20141120,000000,9.6735,9.70218,9.64679,9.6735,71296.605226998,0
+NQP.US,D,20141121,000000,9.65372,9.73976,9.65372,9.70218,62280.511332125,0
+NQP.US,D,20141124,000000,9.7091,9.7457,9.68042,9.73976,91407.641177319,0
+NQP.US,D,20141125,000000,9.7457,9.80107,9.68735,9.78131,82800.036901547,0
+NQP.US,D,20141126,000000,9.78823,9.8713,9.78823,9.85152,89014.336899067,0
+NQP.US,D,20141128,000000,9.8446,9.87823,9.80702,9.87823,18856.244818378,0
+NQP.US,D,20141201,000000,9.9168,9.93356,9.81393,9.8446,71388.616502587,0
+NQP.US,D,20141202,000000,9.81393,9.82778,9.75262,9.80107,107209.3138687,0
+NQP.US,D,20141203,000000,9.80702,9.82186,9.78823,9.80702,80476.499414678,0
+NQP.US,D,20141204,000000,9.80702,9.85844,9.80702,9.82186,58650.615954465,0
+NQP.US,D,20141205,000000,9.81393,9.82186,9.76548,9.80702,33076.536905121,0
+NQP.US,D,20141208,000000,9.82778,9.82778,9.76548,9.80702,53523.262344407,0
+NQP.US,D,20141209,000000,9.8446,9.8446,9.77241,9.80702,110335.67501292,0
+NQP.US,D,20141210,000000,9.80702,9.83768,9.80107,9.80107,38075.479174521,0
+NQP.US,D,20141211,000000,9.8446,9.87823,9.79416,9.82186,71096.404869122,0
+NQP.US,D,20141212,000000,9.82186,9.82778,9.80107,9.82186,43057.232524308,0
+NQP.US,D,20141215,000000,9.81295,9.83668,9.78031,9.78823,106941.36894528,0
+NQP.US,D,20141216,000000,9.79416,9.85844,9.79416,9.8446,57429.191548835,0
+NQP.US,D,20141217,000000,9.85152,9.8713,9.82186,9.82778,87248.933743247,0
+NQP.US,D,20141218,000000,9.86536,9.8713,9.82186,9.82186,85770.686656301,0
+NQP.US,D,20141219,000000,9.82778,9.90196,9.81295,9.87823,76367.336513616,0
+NQP.US,D,20141222,000000,9.90789,9.90789,9.8446,9.86536,59668.806663463,0
+NQP.US,D,20141223,000000,9.87823,9.87823,9.8446,9.85844,40095.682785821,0
+NQP.US,D,20141224,000000,9.8446,9.88712,9.78823,9.81295,59341.206077847,0
+NQP.US,D,20141226,000000,9.86536,9.86536,9.79416,9.82186,42878.26553772,0
+NQP.US,D,20141229,000000,9.82778,9.85152,9.79416,9.80602,62860.890147383,0
+NQP.US,D,20141230,000000,9.80602,9.8446,9.73877,9.78823,136853.12241528,0
+NQP.US,D,20141231,000000,9.85152,9.87823,9.82186,9.83668,122423.52995439,0
+NQP.US,D,20150102,000000,9.8446,9.88712,9.83668,9.8446,42017.808444018,0
+NQP.US,D,20150105,000000,9.85152,9.89405,9.85152,9.8713,106976.75789743,0
+NQP.US,D,20150106,000000,9.89405,9.97319,9.88712,9.97319,81043.733761995,0
+NQP.US,D,20150107,000000,9.99491,10.0494,9.98106,10.0196,107316.49183806,0
+NQP.US,D,20150108,000000,10.0256,10.075,10.0058,10.075,153254.38506737,0
+NQP.US,D,20150109,000000,10.0494,10.1234,10.0196,10.0899,81881.946371487,0
+NQP.US,D,20150112,000000,10.0978,10.1739,10.0978,10.1521,71768.794959969,0
+NQP.US,D,20150113,000000,10.2254,10.2254,10.1591,10.2105,79706.031370729,0
+NQP.US,D,20150114,000000,10.2313,10.2728,10.1947,10.2461,100893.90257932,0
+NQP.US,D,20150115,000000,10.2511,10.2946,10.2313,10.2728,60529.263757165,0
+NQP.US,D,20150116,000000,10.2876,10.3273,10.2808,10.3084,110369.04173922,0
+NQP.US,D,20150120,000000,10.3599,10.3599,10.26,10.2649,38042.112448209,0
+NQP.US,D,20150121,000000,10.2728,10.2946,10.2184,10.2461,93396.500288142,0
+NQP.US,D,20150122,000000,10.2383,10.2461,10.2036,10.2184,42548.642726267,0
+NQP.US,D,20150123,000000,10.2511,10.2511,10.2105,10.2105,42785.243149212,0
+NQP.US,D,20150126,000000,10.2105,10.2511,10.1868,10.2313,39094.680996439,0
+NQP.US,D,20150127,000000,10.2383,10.2946,10.2383,10.2808,46636.572256039,0
+NQP.US,D,20150128,000000,10.3273,10.4014,10.3183,10.3677,62528.233997175,0
+NQP.US,D,20150129,000000,10.4014,10.4172,10.339,10.3826,123520.58747105,0
+NQP.US,D,20150130,000000,10.4083,10.4924,10.4014,10.4775,73775.854103327,0
+NQP.US,D,20150202,000000,10.6071,10.6516,10.5042,10.5389,141706.46442441,0
+NQP.US,D,20150203,000000,10.5459,10.6358,10.4627,10.4716,109035.38379963,0
+NQP.US,D,20150204,000000,10.4627,10.4627,10.339,10.339,93765.55650342,0
+NQP.US,D,20150205,000000,10.3677,10.4083,10.2946,10.3016,66740.530415929,0
+NQP.US,D,20150206,000000,10.2946,10.2946,10.2461,10.2649,30948.144211534,0
+NQP.US,D,20150209,000000,10.2649,10.2649,10.2105,10.2105,73367.364484225,0
+NQP.US,D,20150210,000000,10.2254,10.2649,10.173,10.1798,72967.97488139,0
+NQP.US,D,20150211,000000,10.1937,10.2303,10.1501,10.172,26252.535817704,0
+NQP.US,D,20150212,000000,10.1858,10.2174,10.172,10.1937,29141.285426053,0
+NQP.US,D,20150213,000000,10.1858,10.1937,10.08,10.0948,55288.665500226,0
+NQP.US,D,20150217,000000,10.1284,10.1284,9.9722,9.98405,66895.23069247,0
+NQP.US,D,20150218,000000,9.98405,10.0879,9.98405,10.0879,84669.58468798,0
+NQP.US,D,20150219,000000,10.0305,10.1384,10.0305,10.0711,63902.336453509,0
+NQP.US,D,20150220,000000,10.0948,10.1661,10.0542,10.0542,49176.487907481,0
+NQP.US,D,20150223,000000,10.1037,10.172,10.1037,10.1501,43149.243799897,0
+NQP.US,D,20150224,000000,10.1501,10.172,10.0305,10.1434,71552.416795395,0
+NQP.US,D,20150225,000000,10.172,10.2095,10.1434,10.1788,66092.407035127,0
+NQP.US,D,20150226,000000,10.2026,10.2174,10.1097,10.2174,73719.231779887,0
+NQP.US,D,20150227,000000,10.2303,10.352,10.2303,10.352,87028.511127,0
+NQP.US,D,20150302,000000,10.3945,10.4014,10.352,10.3945,127850.17298835,0
+NQP.US,D,20150303,000000,10.3826,10.433,10.3677,10.3757,50731.57957624,0
+NQP.US,D,20150304,000000,10.3826,10.4182,10.26,10.26,89145.781578481,0
+NQP.US,D,20150305,000000,10.2876,10.3273,10.26,10.3183,49477.799557216,0
+NQP.US,D,20150306,000000,10.2649,10.2876,10.1284,10.1284,76433.058853324,0
+NQP.US,D,20150309,000000,10.1176,10.1284,10.0612,10.0612,218938.3024834,0
+NQP.US,D,20150310,000000,10.1176,10.1384,10.1176,10.1284,63166.246248791,0
+NQP.US,D,20150311,000000,10.1274,10.1374,10.1027,10.1166,28198.928185948,0
+NQP.US,D,20150312,000000,10.1374,10.1491,10.1097,10.1097,26540.702999496,0
+NQP.US,D,20150313,000000,10.1097,10.1374,10.0879,10.0879,42778.165358782,0
+NQP.US,D,20150316,000000,10.1215,10.1274,10.0602,10.0602,47857.996661669,0
+NQP.US,D,20150317,000000,10.0938,10.0938,10.0098,10.0098,46212.915943159,0
+NQP.US,D,20150318,000000,10.0177,10.1215,9.98206,10.1097,38786.291556276,0
+NQP.US,D,20150319,000000,10.1097,10.1097,10.0216,10.0355,75775.835456255,0
+NQP.US,D,20150320,000000,10.0602,10.1097,10.0355,10.0602,86920.322044713,0
+NQP.US,D,20150323,000000,10.1374,10.2095,10.1374,10.1858,133412.3051534,0
+NQP.US,D,20150324,000000,10.1858,10.1858,10.1274,10.1858,35488.041215905,0
+NQP.US,D,20150325,000000,10.1788,10.1788,10.1424,10.1571,23243.463772045,0
+NQP.US,D,20150326,000000,10.1571,10.1571,10.0355,10.0879,94628.035822958,0
+NQP.US,D,20150327,000000,10.1166,10.1274,10.0444,10.0879,139049.25967442,0
+NQP.US,D,20150330,000000,10.079,10.0938,10.0602,10.079,55289.676613145,0
+NQP.US,D,20150331,000000,10.0444,10.1097,10.0444,10.1097,99384.310991903,0
+NQP.US,D,20150401,000000,10.1491,10.1661,10.1374,10.1571,36856.076994728,0
+NQP.US,D,20150402,000000,10.1274,10.1274,10.079,10.1215,48964.154194582,0
+NQP.US,D,20150406,000000,10.1491,10.1571,10.079,10.1166,70970.0157543,0
+NQP.US,D,20150407,000000,10.1274,10.1491,10.0938,10.1491,85524.986217088,0
+NQP.US,D,20150408,000000,10.1424,10.1661,10.1097,10.1274,85139.752195114,0
+NQP.US,D,20150409,000000,10.1097,10.1374,10.1027,10.1097,42061.286299517,0
+NQP.US,D,20150410,000000,10.1166,10.1491,10.1097,10.1166,39606.304133234,0
+NQP.US,D,20150413,000000,10.1481,10.1481,10.078,10.1156,45983.393310643,0
+NQP.US,D,20150414,000000,10.1364,10.172,10.1364,10.1561,49402.977201241,0
+NQP.US,D,20150415,000000,10.1848,10.1848,10.1364,10.1651,75566.53508211,0
+NQP.US,D,20150416,000000,10.1651,10.2174,10.1561,10.2174,52929.739061207,0
+NQP.US,D,20150417,000000,10.1788,10.1848,10.1481,10.1481,41878.274861256,0
+NQP.US,D,20150420,000000,10.2095,10.2174,10.172,10.2016,34707.46204277,0
+NQP.US,D,20150421,000000,10.1848,10.2016,10.1481,10.1481,129589.28720829,0
+NQP.US,D,20150422,000000,10.172,10.172,10.1215,10.1215,55006.564995946,0
+NQP.US,D,20150423,000000,10.1274,10.172,10.1215,10.172,36812.59913923,0
+NQP.US,D,20150424,000000,10.172,10.1928,10.1274,10.1928,67090.375485754,0
+NQP.US,D,20150427,000000,10.1788,10.1928,10.1481,10.1651,40920.750927373,0
+NQP.US,D,20150428,000000,10.1414,10.1788,10.1414,10.1414,64458.448558721,0
+NQP.US,D,20150429,000000,10.1414,10.1651,10.1087,10.1651,73078.186189514,0
+NQP.US,D,20150430,000000,10.1414,10.1481,10.0928,10.1364,51461.603103445,0
+NQP.US,D,20150501,000000,10.1481,10.1481,10.0691,10.1156,38180.634918053,0
+NQP.US,D,20150504,000000,10.1215,10.1215,10.0592,10.0691,58985.294330511,0
+NQP.US,D,20150505,000000,10.0345,10.0592,9.98206,10.0157,90864.673540047,0
+NQP.US,D,20150506,000000,10.0078,10.0266,9.92668,9.96226,66570.663445609,0
+NQP.US,D,20150507,000000,9.9168,9.95631,9.9168,9.93356,55415.054615047,0
+NQP.US,D,20150508,000000,10.0029,10.0266,9.98206,10.0206,33389.981909877,0
+NQP.US,D,20150511,000000,10.0078,10.0078,9.87723,9.9168,118651.06765522,0
+NQP.US,D,20150512,000000,9.89405,9.92668,9.85054,9.88515,53983.318722355,0
+NQP.US,D,20150513,000000,9.89999,9.90691,9.84954,9.84954,124443.7335657,0
+NQP.US,D,20150514,000000,9.9257,9.9257,9.85548,9.9257,94491.535578952,0
+NQP.US,D,20150515,000000,9.95541,9.96226,9.89999,9.94847,77356.204947976,0
+NQP.US,D,20150518,000000,9.91581,9.9257,9.84954,9.89999,67536.276282842,0
+NQP.US,D,20150519,000000,9.87625,9.89999,9.8624,9.87625,107978.77079973,0
+NQP.US,D,20150520,000000,9.91581,9.91581,9.84954,9.87625,65496.86152609,0
+NQP.US,D,20150521,000000,9.86933,9.90691,9.85548,9.87625,40303.972047046,0
+NQP.US,D,20150522,000000,9.87625,9.87625,9.84262,9.85548,43709.400356783,0
+NQP.US,D,20150526,000000,9.89306,9.89306,9.84262,9.8624,35252.45190588,0
+NQP.US,D,20150527,000000,9.86933,9.91581,9.86933,9.88415,44114.856637129,0
+NQP.US,D,20150528,000000,9.88415,9.90691,9.87625,9.89999,36815.632477986,0
+NQP.US,D,20150529,000000,9.91581,9.91581,9.88415,9.91581,63855.825259255,0
+NQP.US,D,20150601,000000,9.91581,9.95541,9.88415,9.93356,186749.52272079,0
+NQP.US,D,20150602,000000,9.89999,9.93356,9.88415,9.88415,65221.83881224,0
+NQP.US,D,20150603,000000,9.87625,9.88415,9.84262,9.84262,140236.30624082,0
+NQP.US,D,20150604,000000,9.86933,9.87625,9.80306,9.80306,48060.219245383,0
+NQP.US,D,20150605,000000,9.77537,9.80306,9.74668,9.7902,75296.567932853,0
+NQP.US,D,20150608,000000,9.7902,9.79713,9.73383,9.73383,82920.359338857,0
+NQP.US,D,20150609,000000,9.71009,9.71701,9.62405,9.71701,112565.17899836,0
+NQP.US,D,20150610,000000,9.68735,9.75362,9.64481,9.65273,125513.49103354,0
+NQP.US,D,20150611,000000,9.65273,9.72394,9.62306,9.68636,597341.24558003,0
+NQP.US,D,20150612,000000,9.69328,9.73383,9.67943,9.68636,87358.133938452,0
+NQP.US,D,20150615,000000,9.72394,9.74076,9.70119,9.73383,67993.299322035,0
+NQP.US,D,20150616,000000,9.74668,9.76252,9.69328,9.73383,44293.823623715,0
+NQP.US,D,20150617,000000,9.73383,9.76548,9.7091,9.76548,77608.983177618,0
+NQP.US,D,20150618,000000,9.74076,9.77537,9.73383,9.74076,113768.40337146,0
+NQP.US,D,20150619,000000,9.74668,9.78427,9.73383,9.76252,72588.807536928,0
+NQP.US,D,20150622,000000,9.76252,9.77537,9.70119,9.70119,78828.385357412,0
+NQP.US,D,20150623,000000,9.7091,9.76252,9.7091,9.72394,96713.961773964,0
+NQP.US,D,20150624,000000,9.72394,9.76252,9.72394,9.74668,49704.288850974,0
+NQP.US,D,20150625,000000,9.74668,9.76252,9.72394,9.72394,82621.069914961,0
+NQP.US,D,20150626,000000,9.69328,9.74076,9.67251,9.67251,60941.797827941,0
+NQP.US,D,20150629,000000,9.67251,9.70119,9.58844,9.65273,150746.82502933,0
+NQP.US,D,20150630,000000,9.65867,9.7091,9.60625,9.7091,93076.988605875,0
+NQP.US,D,20150701,000000,9.73383,9.73383,9.67943,9.67943,52011.648531147,0
+NQP.US,D,20150702,000000,9.67943,9.73383,9.67943,9.71602,44563.790772974,0
+NQP.US,D,20150706,000000,9.74076,9.74076,9.70119,9.70119,21944.183671685,0
+NQP.US,D,20150707,000000,9.77537,9.81987,9.76252,9.76548,46319.082799608,0
+NQP.US,D,20150708,000000,9.77537,9.81987,9.77537,9.81097,45642.648257085,0
+NQP.US,D,20150709,000000,9.81987,9.81987,9.63196,9.74076,64609.104383587,0
+NQP.US,D,20150710,000000,9.72394,9.75362,9.69328,9.72394,62573.73407851,0
+NQP.US,D,20150713,000000,9.70812,9.73284,9.7002,9.71504,42576.953887987,0
+NQP.US,D,20150714,000000,9.73976,9.7457,9.70812,9.7457,63634.391530088,0
+NQP.US,D,20150715,000000,9.71504,9.72394,9.67844,9.70812,97468.252011215,0
+NQP.US,D,20150716,000000,9.72394,9.7457,9.68636,9.73976,39878.293508328,0
+NQP.US,D,20150717,000000,9.70812,9.75362,9.70812,9.71504,50927.735482441,0
+NQP.US,D,20150720,000000,9.75362,9.76152,9.70812,9.70812,66826.475014007,0
+NQP.US,D,20150721,000000,9.70812,9.75362,9.70812,9.70812,42029.941799041,0
+NQP.US,D,20150722,000000,9.72394,9.76548,9.72394,9.73976,36776.199074162,0
+NQP.US,D,20150723,000000,9.73976,9.76548,9.73284,9.7457,45006.658231307,0
+NQP.US,D,20150724,000000,9.73976,9.77438,9.73976,9.76152,54426.186180687,0
+NQP.US,D,20150727,000000,9.77438,9.81987,9.76152,9.81097,69524.124280748,0
+NQP.US,D,20150728,000000,9.80306,9.8268,9.79713,9.81987,37860.112122867,0
+NQP.US,D,20150729,000000,9.81987,9.81987,9.76548,9.81097,52008.615192391,0
+NQP.US,D,20150730,000000,9.81097,9.84262,9.76152,9.77438,99435.87775075,0
+NQP.US,D,20150731,000000,9.81987,9.83372,9.80306,9.83372,54158.241257267,0
+NQP.US,D,20150803,000000,9.87031,9.89405,9.8268,9.87723,57961.036944002,0
+NQP.US,D,20150804,000000,9.85548,9.90097,9.81097,9.8268,51196.691518782,0
+NQP.US,D,20150805,000000,9.83372,9.85548,9.81097,9.81097,50927.735482441,0
+NQP.US,D,20150806,000000,9.76548,9.87723,9.76152,9.87031,63411.946688002,0
+NQP.US,D,20150807,000000,9.85548,9.90789,9.85548,9.87031,52137.02653305,0
+NQP.US,D,20150810,000000,9.8268,9.94151,9.77438,9.79713,52815.483301409,0
+NQP.US,D,20150811,000000,9.83372,9.90789,9.83372,9.90097,25154.467188138,0
+NQP.US,D,20150812,000000,9.9257,9.96323,9.91581,9.9257,41285.762690976,0
+NQP.US,D,20150813,000000,9.88415,9.9257,9.8624,9.89306,36055.275563222,0
+NQP.US,D,20150814,000000,9.8624,9.9702,9.82481,9.88415,68623.222670304,0
+NQP.US,D,20150817,000000,9.94051,9.94051,9.89306,9.89999,38469.813212763,0
+NQP.US,D,20150818,000000,9.8624,9.89999,9.8624,9.89999,37126.044143986,0
+NQP.US,D,20150819,000000,9.87625,9.89999,9.84163,9.8624,98917.176823524,0
+NQP.US,D,20150820,000000,9.85448,9.87625,9.84163,9.84163,36856.076994728,0
+NQP.US,D,20150821,000000,9.84163,9.88415,9.82481,9.82481,49990.433806929,0
+NQP.US,D,20150824,000000,9.77241,9.84855,9.75955,9.76548,58690.04935829,0
+NQP.US,D,20150825,000000,9.81789,9.81789,9.73779,9.75163,83633.193946448,0
+NQP.US,D,20150826,000000,9.75163,9.78131,9.7457,9.7457,84981.007466898,0
+NQP.US,D,20150827,000000,9.73779,9.78131,9.73779,9.7457,55627.388327946,0
+NQP.US,D,20150828,000000,9.77241,9.78921,9.7457,9.75163,70106.525321843,0
+NQP.US,D,20150831,000000,9.7457,9.78131,9.73779,9.75163,65813.339869602,0
+NQP.US,D,20150901,000000,9.78921,9.79514,9.75163,9.77241,46513.216479974,0
+NQP.US,D,20150902,000000,9.83272,9.83272,9.73779,9.73779,100256.90144063,0
+NQP.US,D,20150903,000000,9.72197,9.75163,9.71405,9.73086,49057.176583091,0
+NQP.US,D,20150904,000000,9.75163,9.75955,9.73779,9.7457,98788.765482866,0
+NQP.US,D,20150908,000000,9.75955,9.78921,9.73779,9.75163,50399.934538949,0
+NQP.US,D,20150909,000000,9.77241,9.78921,9.76548,9.78131,77873.894762283,0
+NQP.US,D,20150910,000000,9.75163,9.80207,9.73779,9.73779,55207.776466741,0
+NQP.US,D,20150911,000000,9.73779,9.77141,9.73779,9.75064,30002.753632674,0
+NQP.US,D,20150914,000000,9.78031,9.78823,9.73779,9.75064,53325.084212367,0
+NQP.US,D,20150915,000000,9.75064,9.75064,9.70614,9.71306,37735.745233883,0
+NQP.US,D,20150916,000000,9.72097,9.7457,9.68339,9.68339,49868.089143783,0
+NQP.US,D,20150917,000000,9.67646,9.78031,9.67646,9.7457,51550.58104028,0
+NQP.US,D,20150918,000000,9.69031,9.80207,9.69031,9.80207,77859.739181424,0
+NQP.US,D,20150921,000000,9.79514,9.80899,9.76449,9.77141,52126.915403864,0
+NQP.US,D,20150922,000000,9.79514,9.80207,9.77141,9.77141,71329.97195331,0
+NQP.US,D,20150923,000000,9.76449,9.78823,9.73779,9.78823,48798.331675937,0
+NQP.US,D,20150924,000000,9.80207,9.81789,9.77141,9.77141,97572.396641829,0
+NQP.US,D,20150925,000000,9.79514,9.80207,9.76449,9.76449,64530.237575939,0
+NQP.US,D,20150928,000000,9.79514,9.79514,9.75855,9.78031,90246.883546802,0
+NQP.US,D,20150929,000000,9.75855,9.82481,9.75855,9.80207,105327.63272724,0
+NQP.US,D,20150930,000000,9.78823,9.84163,9.77141,9.84163,91598.741518928,0
+NQP.US,D,20151001,000000,9.84855,9.86933,9.82481,9.84163,49461.621750518,0
+NQP.US,D,20151002,000000,9.8624,9.89999,9.84163,9.88415,77596.849822596,0
+NQP.US,D,20151005,000000,9.86933,9.89306,9.81789,9.82481,75677.757503152,0
+NQP.US,D,20151006,000000,9.83272,9.84855,9.80899,9.81789,67728.387737371,0
+NQP.US,D,20151007,000000,9.81789,9.86933,9.81789,9.81789,37198.844274123,0
+NQP.US,D,20151008,000000,9.82481,9.86933,9.80899,9.82481,113193.08012079,0
+NQP.US,D,20151009,000000,9.81789,9.86933,9.81789,9.84855,61994.36637617,0
+NQP.US,D,20151012,000000,9.87625,9.89999,9.85448,9.89999,32519.41368699,0
+NQP.US,D,20151013,000000,9.90591,9.93952,9.89206,9.89206,52781.105462177,0
+NQP.US,D,20151014,000000,9.90591,9.93952,9.89899,9.90591,107826.09274903,0
+NQP.US,D,20151015,000000,9.90591,9.90591,9.89206,9.89206,45227.080847554,0
+NQP.US,D,20151016,000000,9.89899,9.93257,9.88317,9.93257,193106.38963983,0
+NQP.US,D,20151019,000000,9.93952,9.94847,9.87526,9.87526,154269.54243762,0
+NQP.US,D,20151020,000000,9.87526,9.91481,9.86833,9.91481,110909.98715066,0
+NQP.US,D,20151021,000000,9.91481,9.99192,9.91481,9.99192,104506.60903737,0
+NQP.US,D,20151022,000000,9.9702,10.0226,9.9702,10.0048,51992.437385694,0
+NQP.US,D,20151023,000000,9.99192,10.0385,9.95631,9.9702,115518.63983349,0
+NQP.US,D,20151026,000000,9.99691,10.0226,9.96323,9.96323,55970.155607342,0
+NQP.US,D,20151027,000000,9.9702,10.0177,9.94847,9.98306,87398.578455196,0
+NQP.US,D,20151028,000000,9.9702,10.0048,9.9702,9.97718,38067.390271173,0
+NQP.US,D,20151029,000000,9.97718,10.0177,9.97718,10.0177,93102.266428838,0
+NQP.US,D,20151030,000000,10.0177,10.0987,10.0177,10.0899,104645.13150722,0
+NQP.US,D,20151102,000000,10.1414,10.172,10.082,10.1274,113184.99121744,0
+NQP.US,D,20151103,000000,10.1414,10.1414,10.082,10.082,148010.75347169,0
+NQP.US,D,20151104,000000,10.0552,10.172,10.0474,10.0899,193190.31201206,0
+NQP.US,D,20151105,000000,10.0731,10.1274,10.0632,10.0731,110338.70835167,0
+NQP.US,D,20151106,000000,10.0731,10.1127,9.93952,9.9702,150537.52465518,0
+NQP.US,D,20151109,000000,9.93257,9.98306,9.86833,9.9247,134993.68575803,0
+NQP.US,D,20151110,000000,9.9702,10.0305,9.94747,9.97618,83257.059940741,0
+NQP.US,D,20151111,000000,9.99691,9.99691,9.93168,9.96226,56203.72269153,0
+NQP.US,D,20151112,000000,9.98206,10.0108,9.95541,9.9702,56599.06784269,0
+NQP.US,D,20151113,000000,9.99691,10.0632,9.9702,10.0632,46572.872142169,0
+NQP.US,D,20151116,000000,10.0731,10.0731,10.0048,10.0108,52768.972107155,0
+NQP.US,D,20151117,000000,10.0226,10.0305,9.9702,10.0048,56070.25578628,0
+NQP.US,D,20151118,000000,10.0048,10.0731,10.0048,10.0108,53826.596219977,0
+NQP.US,D,20151119,000000,10.0474,10.0899,10.0226,10.0552,62803.256711025,0
+NQP.US,D,20151120,000000,10.0552,10.1205,10.0552,10.082,34699.373139422,0
+NQP.US,D,20151123,000000,10.082,10.1354,10.0632,10.1354,33645.793478274,0
+NQP.US,D,20151124,000000,10.1274,10.2254,10.1127,10.1858,37839.889864495,0
+NQP.US,D,20151125,000000,10.2184,10.2184,10.1274,10.1424,74537.222131008,0
+NQP.US,D,20151127,000000,10.1491,10.1661,10.1354,10.1571,25064.478138386,0
+NQP.US,D,20151130,000000,10.1571,10.1661,10.1274,10.1571,111484.29928841,0
+NQP.US,D,20151201,000000,10.2254,10.2254,10.1661,10.1661,89315.648548802,0
+NQP.US,D,20151202,000000,10.2026,10.2105,10.172,10.1788,74178.277044917,0
+NQP.US,D,20151203,000000,10.1788,10.1858,10.1205,10.1205,143656.90124433,0
+NQP.US,D,20151204,000000,10.1057,10.1571,10.1057,10.1571,94728.136001896,0
+NQP.US,D,20151207,000000,10.1858,10.2184,10.1424,10.1491,36416.242875151,0
+NQP.US,D,20151208,000000,10.1858,10.2333,10.172,10.2026,52648.649669845,0
+NQP.US,D,20151209,000000,10.2184,10.2254,10.1424,10.1491,104622.88702301,0
+NQP.US,D,20151210,000000,10.1491,10.1661,10.1424,10.1571,74014.476752109,0
+NQP.US,D,20151211,000000,10.1424,10.2026,10.1424,10.1491,52465.638231584,0
+NQP.US,D,20151214,000000,10.1571,10.1571,10.0474,10.082,75809.202182567,0
+NQP.US,D,20151215,000000,10.0899,10.1571,10.0899,10.1274,61827.532744606,0
+NQP.US,D,20151216,000000,10.0899,10.1858,10.0899,10.1788,86745.3995098,0
+NQP.US,D,20151217,000000,10.2184,10.2402,10.1858,10.1858,119180.89082455,0
+NQP.US,D,20151218,000000,10.2402,10.3253,10.2402,10.2926,74485.655372161,0
+NQP.US,D,20151221,000000,10.3253,10.345,10.2926,10.3253,38230.179451062,0
+NQP.US,D,20151222,000000,10.3253,10.345,10.2857,10.345,60790.130890156,0
+NQP.US,D,20151223,000000,10.352,10.3767,10.3351,10.3609,78049.828410115,0
+NQP.US,D,20151224,000000,10.3609,10.3677,10.345,10.345,31344.500475613,0
+NQP.US,D,20151228,000000,10.3836,10.3836,10.3163,10.3677,133622.61664046,0
+NQP.US,D,20151229,000000,10.339,10.3836,10.339,10.3677,96038.538344361,0
+NQP.US,D,20151230,000000,10.3677,10.43,10.3677,10.4044,79326.864026267,0
+NQP.US,D,20151231,000000,10.4825,10.4865,10.3905,10.3905,91930.386556218,0
+NQP.US,D,20160104,000000,10.4044,10.443,10.4044,10.4133,46763.972483778,0
+NQP.US,D,20160105,000000,10.4469,10.5409,10.4469,10.5249,71736.439346575,0
+NQP.US,D,20160106,000000,10.5636,10.5873,10.5409,10.5556,56105.644738429,0
+NQP.US,D,20160107,000000,10.5556,10.618,10.5409,10.618,70662.637427055,0
+NQP.US,D,20160108,000000,10.6269,10.6586,10.6111,10.6269,72112.573352282,0
+NQP.US,D,20160111,000000,10.6348,10.6437,10.6051,10.6051,74444.199742499,0
+NQP.US,D,20160112,000000,10.618,10.6586,10.6151,10.6586,43714.455921377,0
+NQP.US,D,20160113,000000,10.6843,10.6843,10.5933,10.6408,130965.41189046,0
+NQP.US,D,20160114,000000,10.6655,10.6655,10.5933,10.6408,96574.428191202,0
+NQP.US,D,20160115,000000,10.6655,10.6714,10.6299,10.6714,77000.29320064,0
+NQP.US,D,20160119,000000,10.6496,10.6784,10.6101,10.6171,99456.100009121,0
+NQP.US,D,20160120,000000,10.6408,10.6408,10.4282,10.5616,144586.11401649,0
+NQP.US,D,20160121,000000,10.5389,10.6655,10.5022,10.6328,66274.407360469,0
+NQP.US,D,20160122,000000,10.6022,10.7011,10.5933,10.6328,30382.932090054,0
+NQP.US,D,20160125,000000,10.6101,10.6843,10.6101,10.6784,25756.079374687,0
+NQP.US,D,20160126,000000,10.6714,10.7011,10.6171,10.6921,128590.30764474,0
+NQP.US,D,20160127,000000,10.7158,10.7318,10.6714,10.6714,54910.509268682,0
+NQP.US,D,20160128,000000,10.6784,10.7011,10.6022,10.7011,59590.950968733,0
+NQP.US,D,20160129,000000,10.6921,10.7416,10.6774,10.7228,157528.35937417,0
+NQP.US,D,20160201,000000,10.7228,10.7743,10.7158,10.7595,87628.101087711,0
+NQP.US,D,20160202,000000,10.7743,10.8059,10.7595,10.8059,90163.972287479,0
+NQP.US,D,20160203,000000,10.8307,10.8307,10.7881,10.8217,66049.940292548,0
+NQP.US,D,20160204,000000,10.8059,10.8603,10.8059,10.8603,90419.783855876,0
+NQP.US,D,20160205,000000,10.8514,10.9285,10.8494,10.9276,70935.637915068,0
+NQP.US,D,20160208,000000,10.9276,10.9354,10.8603,10.9028,101897.93770746,0
+NQP.US,D,20160209,000000,10.8771,10.9354,10.8722,10.9354,97885.841646585,0
+NQP.US,D,20160210,000000,10.9572,10.9572,10.8663,10.9334,38026.945754431,0
+NQP.US,D,20160211,000000,10.9494,10.9651,10.9137,10.9494,97430.840833229,0
+NQP.US,D,20160212,000000,10.9494,10.9494,10.8375,10.8663,71722.283765716,0
+NQP.US,D,20160216,000000,10.8287,10.8504,10.7871,10.8504,123500.36521268,0
+NQP.US,D,20160217,000000,10.8573,10.8573,10.803,10.803,73372.420048818,0
+NQP.US,D,20160218,000000,10.8207,10.8375,10.803,10.8108,32713.547367355,0
+NQP.US,D,20160219,000000,10.8375,10.9257,10.8287,10.882,96661.383902198,0
+NQP.US,D,20160222,000000,10.9077,10.9217,10.8742,10.89,45264.492025541,0
+NQP.US,D,20160223,000000,10.89,10.9721,10.882,10.9651,51412.058570435,0
+NQP.US,D,20160224,000000,10.9879,10.9879,10.9651,10.9879,65448.328105999,0
+NQP.US,D,20160225,000000,11.0126,11.0126,10.9424,10.9424,52546.527265069,0
+NQP.US,D,20160226,000000,10.9494,10.9494,10.882,10.89,50970.202225021,0
+NQP.US,D,20160229,000000,10.9137,10.9424,10.9077,10.9137,50646.646091079,0
+NQP.US,D,20160301,000000,10.9494,10.9651,10.9217,10.9334,64288.581588401,0
+NQP.US,D,20160302,000000,10.9572,11.0037,10.8742,10.9879,73983.132251633,0
+NQP.US,D,20160303,000000,10.9651,11.0037,10.8742,10.8742,64430.137397001,0
+NQP.US,D,20160304,000000,10.8742,10.9187,10.8504,10.8504,33341.448489785,0
+NQP.US,D,20160307,000000,10.8504,10.8573,10.7802,10.7871,311124.50060801,0
+NQP.US,D,20160308,000000,10.8207,10.8573,10.7871,10.7871,140850.05178239,0
+NQP.US,D,20160309,000000,10.803,10.8375,10.7713,10.7713,144745.86985763,0
+NQP.US,D,20160310,000000,10.7713,10.8375,10.7713,10.8108,70315.825695986,0
+NQP.US,D,20160311,000000,10.8494,10.8732,10.8188,10.8494,51916.603916801,0
+NQP.US,D,20160314,000000,10.8494,10.898,10.8494,10.898,32200.91311764,0
+NQP.US,D,20160315,000000,10.898,10.9127,10.89,10.898,30030.053681474,0
+NQP.US,D,20160316,000000,10.898,10.9127,10.888,10.9127,43031.954701343,0
+NQP.US,D,20160317,000000,10.9404,10.9484,10.899,10.9484,50425.212361914,0
+NQP.US,D,20160318,000000,10.9484,11.0027,10.9315,11.0027,61015.609070997,0
+NQP.US,D,20160321,000000,10.9484,10.9939,10.9484,10.9939,28024.005651035,0
+NQP.US,D,20160322,000000,11.0027,11.0324,10.9067,10.9404,135835.94281921,0
+NQP.US,D,20160323,000000,10.9404,10.979,10.9404,10.9562,29954.220212582,0
+NQP.US,D,20160324,000000,10.9484,10.979,10.9344,10.9404,41085.562333099,0
+NQP.US,D,20160328,000000,10.9315,10.9869,10.9315,10.9562,40669.994923568,0
+NQP.US,D,20160329,000000,10.9632,11.0027,10.9632,10.9711,52044.004144541,0
+NQP.US,D,20160330,000000,10.9869,11.0116,10.979,10.9939,56968.124057968,0
+NQP.US,D,20160331,000000,11.0116,11.0383,11.0027,11.0383,101887.82657828,0
+NQP.US,D,20160401,000000,11.0462,11.0819,11.0383,11.0552,79058.919102846,0
+NQP.US,D,20160404,000000,11.0819,11.1293,11.0699,11.1116,82163.035762849,0
+NQP.US,D,20160405,000000,11.1293,11.1936,11.1116,11.1936,121652.05079752,0
+NQP.US,D,20160406,000000,11.2005,11.3262,11.2005,11.3262,99090.077132599,0
+NQP.US,D,20160407,000000,11.3262,11.3805,11.3252,11.3499,114250.70423361,0
+NQP.US,D,20160408,000000,11.3578,11.4023,11.335,11.3736,97252.884959562,0
+NQP.US,D,20160411,000000,11.4023,11.5091,11.3736,11.4952,136646.8553799,0
+NQP.US,D,20160412,000000,11.4952,11.5388,11.4952,11.5318,122919.98639741,0
+NQP.US,D,20160413,000000,11.5556,11.5645,11.4924,11.4924,78192.395331633,0
+NQP.US,D,20160414,000000,11.5229,11.5298,11.4408,11.4487,61740.57703361,0
+NQP.US,D,20160415,000000,11.4647,11.4924,11.4408,11.4774,68216.755277039,0
+NQP.US,D,20160418,000000,11.4844,11.5229,11.4705,11.5071,42353.497932984,0
+NQP.US,D,20160419,000000,11.4844,11.5229,11.4774,11.4774,62128.844394339,0
+NQP.US,D,20160420,000000,11.5229,11.5714,11.5001,11.5141,68634.344912407,0
+NQP.US,D,20160421,000000,11.5151,11.5467,11.4567,11.4844,59134.93904246,0
+NQP.US,D,20160422,000000,11.4774,11.5071,11.4774,11.5001,25393.089836922,0
+NQP.US,D,20160425,000000,11.4714,11.5151,11.4408,11.4714,71148.982740886,0
+NQP.US,D,20160426,000000,11.4774,11.4844,11.2786,11.3548,210900.9658937,0
+NQP.US,D,20160427,000000,11.3707,11.4567,11.338,11.4408,88174.102063738,0
+NQP.US,D,20160428,000000,11.4004,11.4714,11.4004,11.4714,26560.925257867,0
+NQP.US,D,20160429,000000,11.4487,11.5239,11.4487,11.5229,47162.350973694,0
+NQP.US,D,20160502,000000,11.5556,11.5556,11.4844,11.5556,90605.828632894,0
+NQP.US,D,20160503,000000,11.4844,11.5467,11.4844,11.5467,53381.706535807,0
+NQP.US,D,20160504,000000,11.5151,11.5773,11.5151,11.5229,55239.120967216,0
+NQP.US,D,20160505,000000,11.5229,11.5556,11.5229,11.5229,38391.957518034,0
+NQP.US,D,20160506,000000,11.5071,11.5269,11.4924,11.5229,43385.844222841,0
+NQP.US,D,20160509,000000,11.5229,11.5714,11.5151,11.5467,77231.838058993,0
+NQP.US,D,20160510,000000,11.5368,11.5714,11.5229,11.5308,63996.369954936,0
+NQP.US,D,20160511,000000,11.5991,11.6307,11.5546,11.5546,101952.53780507,0
+NQP.US,D,20160512,000000,11.5635,11.5991,11.5279,11.5694,69476.601973575,0
+NQP.US,D,20160513,000000,11.5843,11.5843,11.5348,11.5546,61515.098852769,0
+NQP.US,D,20160516,000000,11.5546,11.5744,11.5348,11.5546,72548.363020185,0
+NQP.US,D,20160517,000000,11.6149,11.6149,11.5635,11.5635,39800.437813599,0
+NQP.US,D,20160518,000000,11.5753,11.5922,11.4685,11.4685,112616.74575721,0
+NQP.US,D,20160519,000000,11.4537,11.4981,11.4132,11.4211,137120.05622579,0
+NQP.US,D,20160520,000000,11.4458,11.4894,11.4132,11.431,47138.084263648,0
+NQP.US,D,20160523,000000,11.431,11.4834,11.3766,11.4537,133593.29436582,0
+NQP.US,D,20160524,000000,11.4685,11.5348,11.4685,11.5348,45301.903203529,0
+NQP.US,D,20160525,000000,11.5348,11.5873,11.521,11.5873,99980.867613858,0
+NQP.US,D,20160526,000000,11.5991,11.695,11.5843,11.6555,102177.00487299,0
+NQP.US,D,20160527,000000,11.607,11.702,11.607,11.6466,36621.498797621,0
+NQP.US,D,20160531,000000,11.607,11.6555,11.5546,11.6555,77283.40481784,0
+NQP.US,D,20160601,000000,11.688,11.7593,11.607,11.7089,93194.277704429,0
+NQP.US,D,20160602,000000,11.6713,11.786,11.6713,11.7385,72661.607667065,0
+NQP.US,D,20160603,000000,11.7593,11.8048,11.7247,11.7692,77108.482282927,0
+NQP.US,D,20160606,000000,11.7593,11.8266,11.7158,11.7593,79563.464449211,0
+NQP.US,D,20160607,000000,11.7385,11.9888,11.695,11.7089,102232.61608351,0
+NQP.US,D,20160608,000000,11.7158,11.7792,11.695,11.695,64919.516049588,0
+NQP.US,D,20160609,000000,11.7089,11.7593,11.6803,11.7247,133577.11655913,0
+NQP.US,D,20160610,000000,11.7089,11.7792,11.7089,11.7792,112073.77811993,0
+NQP.US,D,20160613,000000,11.7989,11.874,11.7732,11.8512,62261.300186672,0
+NQP.US,D,20160614,000000,11.8285,11.8899,11.8088,11.8088,76403.736578686,0
+NQP.US,D,20160615,000000,11.7989,11.9057,11.7989,11.8088,63279.49089567,0
+NQP.US,D,20160616,000000,11.8176,11.9314,11.8176,11.8642,111025.25402337,0
+NQP.US,D,20160617,000000,11.9067,11.9235,11.8602,11.874,70177.303226142,0
+NQP.US,D,20160620,000000,11.8799,11.8978,11.7811,11.7811,83892.038853601,0
+NQP.US,D,20160621,000000,11.8444,11.9274,11.8256,11.8582,124217.24427194,0
+NQP.US,D,20160622,000000,11.9067,11.9235,11.8285,11.8365,65192.516537601,0
+NQP.US,D,20160623,000000,11.8444,11.8642,11.7732,11.7732,43316.07743146,0
+NQP.US,D,20160624,000000,11.8365,11.8582,11.789,11.8285,60074.26294381,0
+NQP.US,D,20160627,000000,11.8582,11.9136,11.8435,11.8899,61674.854693902,0
+NQP.US,D,20160628,000000,11.9136,11.9611,11.9067,11.9611,45141.136249477,0
+NQP.US,D,20160629,000000,11.9067,12.0007,11.9067,11.9927,56441.334227394,0
+NQP.US,D,20160630,000000,11.9611,12.0639,11.9611,12.0174,84823.273851603,0
+NQP.US,D,20160701,000000,12.0718,12.0906,12.0501,12.0858,41301.940497672,0
+NQP.US,D,20160705,000000,12.0718,12.1223,12.0718,12.1223,43477.855498432,0
+NQP.US,D,20160706,000000,12.1223,12.1945,12.0965,12.1945,57570.747357434,0
+NQP.US,D,20160707,000000,12.1945,12.2123,12.1223,12.2123,89749.415990867,0
+NQP.US,D,20160708,000000,12.1737,12.2123,12.1055,12.1134,136792.45564017,0
+NQP.US,D,20160711,000000,12.1302,12.1886,12.0906,12.1302,62110.644361805,0
+NQP.US,D,20160712,000000,12.1807,12.2034,12.1134,12.1391,250259.5473619,0
+NQP.US,D,20160713,000000,12.1687,12.241,12.1263,12.2153,296593.79685527,0
+NQP.US,D,20160714,000000,12.1687,12.1687,11.9254,11.9413,251606.34976943,0
+NQP.US,D,20160715,000000,11.8919,12.0352,11.8919,11.9482,107794.74824856,0
+NQP.US,D,20160718,000000,11.9621,12.0658,11.9413,12.0036,106780.60199123,0
+NQP.US,D,20160719,000000,12.0115,12.0541,11.9254,12.0294,49925.722580141,0
+NQP.US,D,20160720,000000,12.0362,12.0521,11.9957,12.0511,71027.649190658,0
+NQP.US,D,20160721,000000,12.0591,12.1836,12.0294,12.1836,94969.791989433,0
+NQP.US,D,20160722,000000,12.1687,12.1836,12.1203,12.1687,28962.318439467,0
+NQP.US,D,20160725,000000,12.1332,12.1678,12.1173,12.1173,38623.502376385,0
+NQP.US,D,20160726,000000,12.1608,12.1687,12.1263,12.152,32330.335571218,0
+NQP.US,D,20160727,000000,12.1905,12.1905,12.1005,12.1005,68556.489217678,0
+NQP.US,D,20160728,000000,12.1173,12.1263,12.0591,12.0591,77647.405468525,0
+NQP.US,D,20160729,000000,12.0828,12.1253,12.0658,12.0658,46595.116626377,0
+NQP.US,D,20160801,000000,12.1085,12.1085,12.0591,12.0591,59072.250041509,0
+NQP.US,D,20160802,000000,12.0362,12.0501,11.9699,12.0115,87524.967570016,0
+NQP.US,D,20160803,000000,12.0294,12.0936,11.9868,12.0936,46051.137876186,0
+NQP.US,D,20160804,000000,12.0511,12.0936,12.0036,12.0511,44983.402634179,0
+NQP.US,D,20160805,000000,12.0362,12.0818,11.9868,12.0036,47979.330211897,0
+NQP.US,D,20160808,000000,12.0115,12.0511,12.0036,12.0511,23176.73031942,0
+NQP.US,D,20160809,000000,12.0362,12.0868,11.9957,11.9957,116174.85211765,0
+NQP.US,D,20160810,000000,12.0294,12.0658,12.0294,12.0658,72645.429860367,0
+NQP.US,D,20160811,000000,12.0848,12.0848,11.9591,11.9591,41515.285323491,0
+NQP.US,D,20160812,000000,12.0471,12.0648,11.9641,12.0145,46123.938006324,0
+NQP.US,D,20160815,000000,11.9641,11.9908,11.9096,11.9196,116844.20886973,0
+NQP.US,D,20160816,000000,11.9196,11.9512,11.8127,11.8493,172796.16444455,0
+NQP.US,D,20160817,000000,11.8127,11.9423,11.8038,11.9096,70219.769968722,0
+NQP.US,D,20160818,000000,11.9423,12.0145,11.9364,11.9997,45514.236916428,0
+NQP.US,D,20160819,000000,11.9729,12.0145,11.9423,11.9423,56810.390442671,0
+NQP.US,D,20160822,000000,11.9729,12.0056,11.9027,11.9512,61475.665448945,0
+NQP.US,D,20160823,000000,11.9512,11.9729,11.9196,11.9641,36099.76453164,0
+NQP.US,D,20160824,000000,11.9284,11.9997,11.9284,11.9591,57150.12438331,0
+NQP.US,D,20160825,000000,11.9284,11.9818,11.9196,11.9196,44406.057157677,0
+NQP.US,D,20160826,000000,11.9284,12.0056,11.9096,11.9096,69189.445904701,0
+NQP.US,D,20160829,000000,11.9423,12.0244,11.9423,12.0145,53944.89643145,0
+NQP.US,D,20160830,000000,11.9641,12.0145,11.9641,12.0056,47988.430228165,0
+NQP.US,D,20160831,000000,11.9729,11.9997,11.9364,11.9512,81241.911894034,0
+NQP.US,D,20160901,000000,11.9096,11.9641,11.8949,11.9284,63499.913511919,0
+NQP.US,D,20160902,000000,11.9027,11.9512,11.9027,11.9196,49657.77765672,0
+NQP.US,D,20160906,000000,11.9096,12.0145,11.9096,12.0145,48819.565047228,0
+NQP.US,D,20160907,000000,11.9908,12.0056,11.9512,11.9512,29978.486922627,0
+NQP.US,D,20160908,000000,11.9512,11.9997,11.9423,11.9908,66762.774900137,0
+NQP.US,D,20160909,000000,11.9591,11.9591,11.8315,11.8602,50651.701655673,0
+NQP.US,D,20160912,000000,11.8315,11.8493,11.6526,11.8315,68089.355049299,0
+NQP.US,D,20160913,000000,11.8127,11.8315,11.7495,11.785,45043.058296375,0
+NQP.US,D,20160914,000000,11.7366,11.7909,11.7217,11.7217,58310.882013827,0
+NQP.US,D,20160915,000000,11.7217,11.7495,11.6861,11.707,46914.628308644,0
+NQP.US,D,20160916,000000,11.699,11.7495,11.699,11.7366,50521.268089177,0
+NQP.US,D,20160919,000000,11.699,11.8266,11.699,11.7939,51981.315143589,0
+NQP.US,D,20160920,000000,11.8216,11.8266,11.7672,11.8216,28438.561947648,0
+NQP.US,D,20160921,000000,11.8266,11.8266,11.7495,11.7939,36362.653890467,0
+NQP.US,D,20160922,000000,11.8127,11.8779,11.7672,11.7672,121703.61755638,0
+NQP.US,D,20160923,000000,11.7939,11.7939,11.7366,11.7366,54759.853443815,0
+NQP.US,D,20160926,000000,11.7495,11.7772,11.7415,11.7495,34432.439328921,0
+NQP.US,D,20160927,000000,11.7415,11.8029,11.7415,11.7573,54972.187156714,0
+NQP.US,D,20160928,000000,11.8415,11.8702,11.8127,11.8493,41594.152131139,0
+NQP.US,D,20160929,000000,11.8127,11.8137,11.7366,11.7573,34398.061489689,0
+NQP.US,D,20160930,000000,11.7672,11.7939,11.7138,11.7672,57499.969453135,0
+NQP.US,D,20161003,000000,11.8038,11.8415,11.7435,11.8038,60771.930857622,0
+NQP.US,D,20161004,000000,11.8266,11.8266,11.612,11.6426,114886.69425939,0
+NQP.US,D,20161005,000000,11.6604,11.6604,11.5655,11.6426,37643.733958293,0
+NQP.US,D,20161006,000000,11.5961,11.6337,11.5229,11.5576,75037.7230257,0
+NQP.US,D,20161007,000000,11.5576,11.5724,11.4844,11.5308,66506.963331739,0
+NQP.US,D,20161010,000000,11.5308,11.5655,11.4844,11.5516,72468.485099618,0
+NQP.US,D,20161011,000000,11.5151,11.5388,11.4844,11.4914,37717.545201349,0
+NQP.US,D,20161012,000000,11.4844,11.4914,11.3321,11.3588,38063.345819499,0
+NQP.US,D,20161013,000000,11.3102,11.3321,11.2144,11.2549,51928.737271824,0
+NQP.US,D,20161014,000000,11.2134,11.247,11.153,11.161,74424.988597047,0
+NQP.US,D,20161017,000000,11.1758,11.1906,10.9612,10.9839,116021.16295402,0
+NQP.US,D,20161018,000000,10.976,11.0324,10.7545,11.0324,286579.73450978,0
+NQP.US,D,20161019,000000,11.0562,11.161,11.0562,11.1393,76253.08075382,0
+NQP.US,D,20161020,000000,11.1828,11.2065,11.0729,11.1451,137522.47916738,0
+NQP.US,D,20161021,000000,11.1689,11.2233,11.1689,11.1906,49202.776843365,0
+NQP.US,D,20161024,000000,11.1828,11.2312,11.161,11.1985,54102.630046745,0
+NQP.US,D,20161025,000000,11.161,11.2134,11.161,11.2134,23300.086095485,0
+NQP.US,D,20161026,000000,11.1828,11.1906,11.1136,11.1393,62375.555946471,0
+NQP.US,D,20161027,000000,11.0956,11.0956,10.9997,11.0907,79200.474911445,0
+NQP.US,D,20161028,000000,11.0324,11.065,10.9681,11.0324,82231.791441312,0
+NQP.US,D,20161031,000000,10.9919,11.065,10.9919,11.065,55638.510570051,0
+NQP.US,D,20161101,000000,11.065,11.0829,10.9997,11.0393,53319.017534856,0
+NQP.US,D,20161102,000000,11.065,11.0829,11.0393,11.065,22703.52947353,0
+NQP.US,D,20161103,000000,11.1046,11.1046,11.0324,11.065,42412.14248226,0
+NQP.US,D,20161104,000000,11.0393,11.0956,11.0393,11.0729,18109.032371556,0
+NQP.US,D,20161107,000000,11.0393,11.0956,11.0393,11.0956,28580.117756247,0
+NQP.US,D,20161108,000000,11.0729,11.1136,11.0729,11.1136,52187.582178978,0
+NQP.US,D,20161109,000000,11.0324,11.0324,10.9167,10.9364,100908.05816018,0
+NQP.US,D,20161110,000000,10.9364,10.9364,10.6615,10.7081,108331.64920832,0
+NQP.US,D,20161111,000000,10.6684,10.7001,10.618,10.6269,52608.205153101,0
+NQP.US,D,20161114,000000,10.5626,10.5784,10.4212,10.437,120367.93739095,0
+NQP.US,D,20161115,000000,10.5469,10.6269,10.4706,10.6269,91853.541974408,0
+NQP.US,D,20161116,000000,10.5696,10.6615,10.4775,10.5389,113785.59229107,0
+NQP.US,D,20161117,000000,10.5696,10.5696,10.44,10.4845,88550.236069445,0
+NQP.US,D,20161118,000000,10.4459,10.4706,10.4291,10.437,28558.884384958,0
+NQP.US,D,20161121,000000,10.4519,10.5626,10.4519,10.4845,116804.77546592,0
+NQP.US,D,20161122,000000,10.5003,10.5696,10.5003,10.5172,87107.377934648,0
+NQP.US,D,20161123,000000,10.5082,10.5469,10.4291,10.4607,156797.32473404,0
+NQP.US,D,20161125,000000,10.4459,10.4775,10.4291,10.4519,32432.457975992,0
+NQP.US,D,20161128,000000,10.5082,10.5082,10.4291,10.5003,94004.179152201,0
+NQP.US,D,20161129,000000,10.4845,10.5389,10.4291,10.5299,149367.6670084,0
+NQP.US,D,20161130,000000,10.4775,10.5775,10.4459,10.5626,126534.7150813,0
+NQP.US,D,20161201,000000,10.5389,10.5389,10.4034,10.4034,147248.37433108,0
+NQP.US,D,20161202,000000,10.4291,10.4775,10.35,10.4212,200119.46884302,0
+NQP.US,D,20161205,000000,10.4459,10.4934,10.35,10.4113,124091.86627003,0
+NQP.US,D,20161206,000000,10.3886,10.4706,10.342,10.4607,265612.28591743,0
+NQP.US,D,20161207,000000,10.4934,10.6684,10.437,10.5299,129443.68694801,0
+NQP.US,D,20161208,000000,10.5082,10.5626,10.4519,10.5003,133652.95002802,0
+NQP.US,D,20161209,000000,10.4775,10.5082,10.3945,10.4113,169634.41434818,0
+NQP.US,D,20161212,000000,10.4034,10.4291,10.358,10.3747,128331.46273759,0
+NQP.US,D,20161213,000000,10.5012,10.5012,10.3955,10.4726,162156.22320245,0
+NQP.US,D,20161214,000000,10.4726,10.5399,10.4726,10.4954,137715.60173482,0
+NQP.US,D,20161215,000000,10.4627,10.4627,10.342,10.3826,221352.84013295,0
+NQP.US,D,20161216,000000,10.3589,10.3895,10.342,10.3757,142853.06647407,0
+NQP.US,D,20161219,000000,10.3826,10.4222,10.3826,10.3826,154180.56450079,0
+NQP.US,D,20161220,000000,10.3757,10.4123,10.3667,10.3826,119877.54762544,0
+NQP.US,D,20161221,000000,10.3826,10.43,10.3757,10.4123,149509.222817,0
+NQP.US,D,20161222,000000,10.4222,10.4469,10.3757,10.4123,159067.27323622,0
+NQP.US,D,20161223,000000,10.4222,10.4529,10.3895,10.4034,207605.74889209,0
+NQP.US,D,20161227,000000,10.4469,10.4469,10.351,10.351,172874.02013928,0
+NQP.US,D,20161228,000000,10.3667,10.4034,10.3667,10.3955,128283.94043042,0
+NQP.US,D,20161229,000000,10.4034,10.4627,10.4034,10.4123,242869.32304008,0
+NQP.US,D,20161230,000000,10.438,10.4865,10.4222,10.4865,210695.70997123,0
+NQP.US,D,20170103,000000,10.4726,10.4865,10.4034,10.4865,163151.15831432,0
+NQP.US,D,20170104,000000,10.5012,10.5319,10.4964,10.5192,75439.134854371,0
+NQP.US,D,20170105,000000,10.5814,10.6071,10.5399,10.5883,115130.37247276,0
+NQP.US,D,20170106,000000,10.5725,10.5725,10.5399,10.5556,37652.83397456,0
+NQP.US,D,20170109,000000,10.5883,10.6951,10.5883,10.6645,158890.32847547,0
+NQP.US,D,20170110,000000,10.6467,10.6794,10.6467,10.6556,49930.778144733,0
+NQP.US,D,20170111,000000,10.6704,10.7258,10.6279,10.6279,77842.550261807,0
+NQP.US,D,20170112,000000,10.6704,10.7565,10.6635,10.6862,106982.82457495,0
+NQP.US,D,20170113,000000,10.6635,10.6941,10.6536,10.6635,70889.126720814,0
+NQP.US,D,20170117,000000,10.7178,10.7426,10.7111,10.7258,70106.525321843,0
+NQP.US,D,20170118,000000,10.7111,10.7258,10.6941,10.7258,55698.166232246,0
+NQP.US,D,20170119,000000,10.7258,10.7258,10.6279,10.6536,111258.82110756,0
+NQP.US,D,20170120,000000,10.6536,10.6635,10.6051,10.6358,94532.991208613,0
+NQP.US,D,20170123,000000,10.6457,10.6704,10.6358,10.6635,50646.646091079,0
+NQP.US,D,20170124,000000,10.6457,10.7031,10.6328,10.6358,92951.610603972,0
+NQP.US,D,20170125,000000,10.6279,10.6635,10.6111,10.6635,67551.442976621,0
+NQP.US,D,20170126,000000,10.6279,10.6457,10.6051,10.6457,39499.126163866,0
+NQP.US,D,20170127,000000,10.6635,10.6784,10.619,10.6536,77108.482282927,0
+NQP.US,D,20170130,000000,10.6536,10.6941,10.6536,10.6941,26170.6356713,0
+NQP.US,D,20170131,000000,10.6862,10.7178,10.6635,10.7178,46065.293457048,0
+NQP.US,D,20170201,000000,10.6941,10.7445,10.6784,10.7358,113347.78039733,0
+NQP.US,D,20170202,000000,10.7348,10.7426,10.7111,10.7111,64698.082320421,0
+NQP.US,D,20170203,000000,10.7258,10.7426,10.7031,10.7031,39231.181240445,0
+NQP.US,D,20170206,000000,10.7348,10.7426,10.6941,10.7031,41473.829693829,0
+NQP.US,D,20170207,000000,10.7111,10.7485,10.7031,10.7485,32985.53674245,0
+NQP.US,D,20170208,000000,10.7485,10.8217,10.7485,10.803,70550.403893094,0
+NQP.US,D,20170209,000000,10.803,10.803,10.7178,10.7178,52667.860815298,0
+NQP.US,D,20170210,000000,10.7178,10.7426,10.7111,10.7426,26653.947646376,0
+NQP.US,D,20170213,000000,10.7238,10.7782,10.7101,10.7475,95214.481315728,0
+NQP.US,D,20170214,000000,10.7416,10.7555,10.6774,10.6921,93065.86636377,0
+NQP.US,D,20170215,000000,10.6684,10.6921,10.6269,10.6615,46926.761663667,0
+NQP.US,D,20170216,000000,10.6437,10.6516,10.6111,10.6348,44577.946353833,0
+NQP.US,D,20170217,000000,10.6437,10.6813,10.6111,10.6111,79129.697007145,0
+NQP.US,D,20170221,000000,10.6437,10.6774,10.6269,10.6684,47467.707075101,0
+NQP.US,D,20170222,000000,10.6774,10.7091,10.6516,10.6684,48991.454243383,0
+NQP.US,D,20170223,000000,10.6774,10.7011,10.6684,10.6843,43478.86661135,0
+NQP.US,D,20170224,000000,10.7091,10.7545,10.7011,10.7475,63509.013528185,0
+NQP.US,D,20170227,000000,10.7011,10.7555,10.7011,10.7158,30883.432984747,0
+NQP.US,D,20170228,000000,10.7624,10.7624,10.7158,10.7555,75154.001011335,0
+NQP.US,D,20170301,000000,10.7011,10.7188,10.6921,10.7011,55784.110830324,0
+NQP.US,D,20170302,000000,10.7011,10.7011,10.6348,10.6437,88630.113990011,0
+NQP.US,D,20170303,000000,10.6348,10.6625,10.5686,10.5686,119668.2472513,0
+NQP.US,D,20170306,000000,10.5686,10.5943,10.442,10.442,158267.48291764,0
+NQP.US,D,20170307,000000,10.4746,10.4905,10.433,10.4568,153798.36381757,0
+NQP.US,D,20170308,000000,10.3994,10.44,10.3846,10.4162,84174.139357881,0
+NQP.US,D,20170309,000000,10.4162,10.4162,10.3104,10.337,124965.46783168,0
+NQP.US,D,20170310,000000,10.337,10.342,10.2788,10.3203,115255.75047467,0
+NQP.US,D,20170313,000000,10.351,10.3677,10.3143,10.3677,79169.130410969,0
+NQP.US,D,20170314,000000,10.344,10.3677,10.3173,10.344,38627.54682806,0
+NQP.US,D,20170315,000000,10.336,10.4499,10.2936,10.4153,128848.14143898,0
+NQP.US,D,20170316,000000,10.4252,10.441,10.3283,10.3677,68646.47826743,0
+NQP.US,D,20170317,000000,10.351,10.4252,10.351,10.3984,79603.908965954,0
+NQP.US,D,20170320,000000,10.4063,10.4657,10.3984,10.4153,58562.64913055,0
+NQP.US,D,20170321,000000,10.432,10.5142,10.4123,10.5142,67249.120213969,0
+NQP.US,D,20170322,000000,10.5231,10.5517,10.4905,10.5231,85092.229887942,0
+NQP.US,D,20170323,000000,10.5359,10.5606,10.524,10.5606,55327.087791132,0
+NQP.US,D,20170324,000000,10.5517,10.6111,10.5359,10.5686,103039.48419253,0
+NQP.US,D,20170327,000000,10.5943,10.6437,10.5943,10.6269,46226.0604111,0
+NQP.US,D,20170328,000000,10.6269,10.6378,10.5943,10.6032,56119.80031929,0
+NQP.US,D,20170329,000000,10.6348,10.6684,10.618,10.6437,64898.282678299,0
+NQP.US,D,20170330,000000,10.6437,10.6615,10.618,10.6348,40474.850130284,0
+NQP.US,D,20170331,000000,10.6348,10.6774,10.618,10.6684,70104.503096006,0
+NQP.US,D,20170403,000000,10.6684,10.7248,10.6615,10.7101,100664.37994681,0
+NQP.US,D,20170404,000000,10.7101,10.7101,10.6684,10.6774,61987.28858574,0
+NQP.US,D,20170405,000000,10.6516,10.6971,10.6516,10.6931,52163.315468932,0
+NQP.US,D,20170406,000000,10.6774,10.7158,10.6684,10.6853,46430.305220651,0
+NQP.US,D,20170407,000000,10.6931,10.7485,10.6931,10.7248,17456.864539079,0
+NQP.US,D,20170410,000000,10.7565,10.7871,10.7475,10.7713,34975.406966192,0
+NQP.US,D,20170411,000000,10.8207,10.8385,10.8118,10.8385,40749.872844135,0
+NQP.US,D,20170412,000000,10.8297,10.897,10.802,10.887,84087.183646885,0
+NQP.US,D,20170413,000000,10.9334,10.9334,10.887,10.9067,33618.493429473,0
+NQP.US,D,20170417,000000,10.887,10.9334,10.887,10.9067,80724.222079727,0
+NQP.US,D,20170418,000000,10.9127,10.9504,10.897,10.9257,80376.39923574,0
+NQP.US,D,20170419,000000,10.9127,10.9257,10.9067,10.9127,34166.516631338,0
+NQP.US,D,20170420,000000,10.9127,10.9334,10.897,10.897,49905.500321768,0
+NQP.US,D,20170421,000000,10.9127,10.9217,10.8643,10.8643,76299.591948073,0
+NQP.US,D,20170424,000000,10.8385,10.8722,10.8108,10.8207,63025.70155311,0
+NQP.US,D,20170425,000000,10.794,10.802,10.7693,10.7693,84282.328440168,0
+NQP.US,D,20170426,000000,10.7693,10.8108,10.7693,10.794,32708.491802761,0
+NQP.US,D,20170427,000000,10.7614,10.8336,10.7614,10.8108,52635.505201903,0
+NQP.US,D,20170428,000000,10.8108,10.8465,10.794,10.8108,53737.618283142,0
+NQP.US,D,20170501,000000,10.8385,10.8722,10.8207,10.8207,83353.115668004,0
+NQP.US,D,20170502,000000,10.8207,10.8554,10.8158,10.8435,61761.8104049,0
+NQP.US,D,20170503,000000,10.8297,10.8732,10.8297,10.8465,47812.496580333,0
+NQP.US,D,20170504,000000,10.8385,10.8722,10.8207,10.8722,43101.721492724,0
+NQP.US,D,20170505,000000,10.8465,10.8643,10.8465,10.8554,19967.457915884,0
+NQP.US,D,20170508,000000,10.8465,10.8643,10.8297,10.8385,75765.724327069,0
+NQP.US,D,20170509,000000,10.8465,10.8554,10.7911,10.8108,143747.901407,0
+NQP.US,D,20170510,000000,10.8297,10.8297,10.7614,10.794,77205.54912311,0
+NQP.US,D,20170511,000000,10.7851,10.8375,10.7842,10.8198,39232.192353363,0
+NQP.US,D,20170512,000000,10.8287,10.9324,10.8287,10.9217,50866.057594409,0
+NQP.US,D,20170515,000000,10.9257,10.9741,10.9237,10.9741,92852.521537952,0
+NQP.US,D,20170516,000000,10.9504,10.9829,10.9504,10.9671,66420.007620743,0
+NQP.US,D,20170517,000000,10.9909,11.0482,10.9829,11.0166,66846.69727238,0
+NQP.US,D,20170518,000000,11.0077,11.0443,10.9671,10.9671,107279.08066009,0
+NQP.US,D,20170519,000000,10.9671,11.0255,10.9257,10.9592,84001.239048806,0
+NQP.US,D,20170522,000000,10.9324,10.9909,10.9217,10.9324,56240.122756599,0
+NQP.US,D,20170523,000000,10.9741,11.0017,10.9414,10.9504,53267.450776009,0
+NQP.US,D,20170524,000000,10.9592,10.9909,10.9592,10.9829,43451.566562549,0
+NQP.US,D,20170525,000000,10.9592,10.9829,10.9592,10.9741,61314.898494893,0
+NQP.US,D,20170526,000000,10.9829,11.0077,10.9721,10.9829,65082.305229477,0
+NQP.US,D,20170530,000000,10.9829,11.0334,10.9829,10.9909,74208.610432474,0
+NQP.US,D,20170531,000000,11.0334,11.067,11.0077,11.067,75394.645885954,0
+NQP.US,D,20170601,000000,11.0966,11.0966,11.0413,11.0749,46565.794351739,0
+NQP.US,D,20170602,000000,11.0926,11.1343,11.0581,11.0749,80144.854377388,0
+NQP.US,D,20170605,000000,11.0749,11.0839,11.0413,11.0413,47234.139990912,0
+NQP.US,D,20170606,000000,11.067,11.1165,11.0581,11.067,66078.251454267,0
+NQP.US,D,20170607,000000,11.0839,11.1223,11.067,11.0966,81902.16862986,0
+NQP.US,D,20170608,000000,11.0749,11.1165,11.0581,11.0581,58948.894265443,0
+NQP.US,D,20170609,000000,11.0482,11.0749,11.0482,11.0482,56942.846235004,0
+NQP.US,D,20170612,000000,11.0482,11.067,11.0334,11.067,64059.058955887,0
+NQP.US,D,20170613,000000,11.1056,11.1056,11.0393,11.0917,50517.223637503,0
+NQP.US,D,20170614,000000,11.1056,11.1233,11.0917,11.0966,70201.569936189,0
+NQP.US,D,20170615,000000,11.0966,11.1156,11.0739,11.0739,36354.564987119,0
+NQP.US,D,20170616,000000,11.0739,11.1156,11.0739,11.0739,57517.158372751,0
+NQP.US,D,20170619,000000,11.0839,11.1156,11.0839,11.0917,91378.31890268,0
+NQP.US,D,20170620,000000,11.0839,11.1156,11.0839,11.0966,103266.9845992,0
+NQP.US,D,20170621,000000,11.0917,11.2035,11.0917,11.1639,113158.70228155,0
+NQP.US,D,20170622,000000,11.1639,11.1946,11.1412,11.1481,96580.494868713,0
+NQP.US,D,20170623,000000,11.1333,11.1718,11.1333,11.1718,31292.933716766,0
+NQP.US,D,20170626,000000,11.156,11.2114,11.156,11.156,46805.428113439,0
+NQP.US,D,20170627,000000,11.156,11.1798,11.1156,11.1412,82953.72606517,0
+NQP.US,D,20170628,000000,11.156,11.1639,11.1233,11.1233,42329.231222938,0
+NQP.US,D,20170629,000000,11.0917,11.0917,10.981,11.0324,70439.181472051,0
+NQP.US,D,20170630,000000,11.0057,11.0462,11.0057,11.0146,54890.28701031,0
+NQP.US,D,20170703,000000,11.0393,11.0966,11.0235,11.0839,60823.497616469,0
+NQP.US,D,20170705,000000,11.0839,11.0839,11.0324,11.0739,19776.357574275,0
+NQP.US,D,20170706,000000,11.0324,11.0324,10.981,11.0146,46455.583043614,0
+NQP.US,D,20170707,000000,10.9651,11.0146,10.9651,10.9889,45424.247866675,0
+NQP.US,D,20170710,000000,10.981,11.0393,10.981,11.0324,52738.638719597,0
+NQP.US,D,20170711,000000,11.0393,11.0462,10.9889,11.0462,62168.277798164,0
+NQP.US,D,20170712,000000,11.0966,11.0966,11.0462,11.0739,82278.302635566,0
+NQP.US,D,20170713,000000,11.0562,11.0966,11.0562,11.0839,60345.241205986,0
+NQP.US,D,20170714,000000,11.0966,11.1728,11.0966,11.1649,169486.79186207,0
+NQP.US,D,20170717,000000,11.1491,11.1876,11.1156,11.1233,44633.557564356,0
+NQP.US,D,20170718,000000,11.1333,11.1876,11.1333,11.1876,127050.38266977,0
+NQP.US,D,20170719,000000,11.1876,11.2045,11.1798,11.1876,49672.944350498,0
+NQP.US,D,20170720,000000,11.1808,11.2312,11.1808,11.2223,92722.087971458,0
+NQP.US,D,20170721,000000,11.1956,11.2381,11.1956,11.1956,72937.641493833,0
+NQP.US,D,20170724,000000,11.1808,11.2124,11.1808,11.2045,52290.715696671,0
+NQP.US,D,20170725,000000,11.2045,11.2045,11.157,11.1649,37136.155273171,0
+NQP.US,D,20170726,000000,11.1333,11.2124,11.1333,11.2124,54781.086815104,0
+NQP.US,D,20170727,000000,11.1808,11.2381,11.1808,11.2312,83129.659713001,0
+NQP.US,D,20170728,000000,11.2223,11.2718,11.2223,11.2549,56854.879411088,0
+NQP.US,D,20170731,000000,11.2816,11.2885,11.2381,11.2875,63467.557898524,0
+NQP.US,D,20170801,000000,11.2975,11.336,11.2718,11.3045,91249.907562021,0
+NQP.US,D,20170802,000000,11.3202,11.3627,11.3112,11.3449,73106.497351235,0
+NQP.US,D,20170803,000000,11.3627,11.3964,11.3449,11.3884,48795.298337181,0
+NQP.US,D,20170804,000000,11.3558,11.3558,11.2975,11.336,70444.237036645,0
+NQP.US,D,20170807,000000,11.3202,11.3548,11.3112,11.3292,48361.530895116,0
+NQP.US,D,20170808,000000,11.3292,11.3479,11.2816,11.2875,43150.254912814,0
+NQP.US,D,20170809,000000,11.3112,11.3242,11.2312,11.2312,54586.953134739,0
+NQP.US,D,20170810,000000,11.2223,11.25,11.1728,11.1876,82768.692401072,0
+NQP.US,D,20170811,000000,11.0462,11.2461,10.9948,11.2461,144404.11369116,0
+NQP.US,D,20170814,000000,11.2124,11.2885,11.2124,11.2223,44062.278765363,0
+NQP.US,D,20170815,000000,11.2223,11.2223,11.1491,11.1491,92223.609302603,0
+NQP.US,D,20170816,000000,11.1491,11.2124,11.1333,11.1728,70200.558823269,0
+NQP.US,D,20170817,000000,11.1956,11.2223,11.1649,11.2223,43954.089683077,0
+NQP.US,D,20170818,000000,11.2223,11.2381,11.1956,11.2124,34158.427727988,0
+NQP.US,D,20170821,000000,11.2461,11.2718,11.2461,11.2718,56179.455981485,0
+NQP.US,D,20170822,000000,11.2718,11.2885,11.2549,11.2885,22964.396606521,0
+NQP.US,D,20170823,000000,11.3122,11.337,11.2885,11.3212,40882.328636467,0
+NQP.US,D,20170824,000000,11.337,11.337,11.2718,11.2718,35629.597024505,0
+NQP.US,D,20170825,000000,11.2975,11.3122,11.2461,11.2461,58739.5938913,0
+NQP.US,D,20170828,000000,11.2718,11.3045,11.2638,11.2816,17857.265254832,0
+NQP.US,D,20170829,000000,11.2975,11.4052,11.2975,11.3558,83733.294125386,0
+NQP.US,D,20170830,000000,11.3558,11.3736,11.3212,11.337,66360.351958547,0
+NQP.US,D,20170831,000000,11.337,11.4221,11.3301,11.3815,97041.562359581,0
+NQP.US,D,20170901,000000,11.3974,11.4062,11.3637,11.3736,39112.881028973,0
+NQP.US,D,20170905,000000,11.4052,11.4052,11.3212,11.3894,114265.87092739,0
+NQP.US,D,20170906,000000,11.3637,11.4221,11.3637,11.4141,48780.131643403,0
+NQP.US,D,20170907,000000,11.4052,11.431,11.3637,11.4141,86554.299168192,0
+NQP.US,D,20170908,000000,11.3974,11.4221,11.3736,11.3736,52362.50471389,0
+NQP.US,D,20170911,000000,11.3736,11.427,11.3637,11.3637,62962.00143924,0
+NQP.US,D,20170912,000000,11.3736,11.4052,11.3736,11.4052,24889.555603474,0
+NQP.US,D,20170913,000000,11.3894,11.4221,11.3894,11.4052,66352.263055199,0
+NQP.US,D,20170914,000000,11.432,11.4477,11.3974,11.4399,58028.781509546,0
+NQP.US,D,20170915,000000,11.4221,11.4647,11.4141,11.4477,35376.818794863,0
+NQP.US,D,20170918,000000,11.4557,11.4864,11.432,11.4557,54671.886619899,0
+NQP.US,D,20170919,000000,11.4399,11.4794,11.432,11.4477,80241.92121757,0
+NQP.US,D,20170920,000000,11.4557,11.4557,11.3736,11.3815,36110.886773744,0
+NQP.US,D,20170921,000000,11.3974,11.4052,11.3509,11.3974,40981.417702487,0
+NQP.US,D,20170922,000000,11.3894,11.4052,11.3558,11.3558,35158.418404453,0
+NQP.US,D,20170925,000000,11.3815,11.3964,11.3558,11.3736,29787.386581018,0
+NQP.US,D,20170926,000000,11.3736,11.3974,11.337,11.3459,34421.317086816,0
+NQP.US,D,20170927,000000,11.3292,11.337,11.2628,11.2806,42495.053741583,0
+NQP.US,D,20170928,000000,11.2451,11.2875,11.2451,11.2628,33825.77157778,0
+NQP.US,D,20170929,000000,11.2451,11.3045,11.2451,11.3045,29446.641527461,0
+NQP.US,D,20171002,000000,11.3122,11.3292,11.2539,11.3122,58080.348268393,0
+NQP.US,D,20171003,000000,11.2875,11.3212,11.2806,11.2875,38194.790498912,0
+NQP.US,D,20171004,000000,11.3045,11.3212,11.2806,11.3122,33832.849368209,0
+NQP.US,D,20171005,000000,11.3045,11.3558,11.3045,11.3292,43804.444971129,0
+NQP.US,D,20171006,000000,11.3459,11.3459,11.3045,11.3212,25940.101925867,0
+NQP.US,D,20171009,000000,11.337,11.3845,11.337,11.3736,25088.744848432,0
+NQP.US,D,20171010,000000,11.3736,11.4023,11.3509,11.3974,43092.621476456,0
+NQP.US,D,20171011,000000,11.432,11.4399,11.3736,11.4221,44978.347069586,0
+NQP.US,D,20171012,000000,11.4221,11.4458,11.3974,11.432,22136.295126213,0
+NQP.US,D,20171013,000000,11.4557,11.4705,11.4141,11.4221,15479.12767036,0
+NQP.US,D,20171016,000000,11.4399,11.4864,11.4141,11.4557,92451.109709281,0
+NQP.US,D,20171017,000000,11.4399,11.4714,11.4221,11.4714,29874.342292015,0
+NQP.US,D,20171018,000000,11.4794,11.4794,11.432,11.432,39682.137602126,0
+NQP.US,D,20171019,000000,11.4794,11.4864,11.4141,11.4141,65647.517350957,0
+NQP.US,D,20171020,000000,11.4052,11.4141,11.3766,11.3974,54391.808341457,0
+NQP.US,D,20171023,000000,11.4141,11.4221,11.3736,11.3894,24006.854025565,0
+NQP.US,D,20171024,000000,11.3974,11.4477,11.3974,11.4052,66319.907441805,0
+NQP.US,D,20171025,000000,11.3815,11.3974,11.3292,11.3292,59541.406435723,0
+NQP.US,D,20171026,000000,11.3736,11.3736,11.2796,11.3045,20927.004075605,0
+NQP.US,D,20171027,000000,11.3202,11.3202,11.2203,11.2203,64673.815610377,0
+NQP.US,D,20171030,000000,11.2618,11.3112,11.2461,11.2965,50591.034880558,0
+NQP.US,D,20171031,000000,11.2875,11.3292,11.2698,11.3045,82719.147868062,0
+NQP.US,D,20171101,000000,11.3045,11.3112,11.2796,11.2965,38531.491100796,0
+NQP.US,D,20171102,000000,11.2698,11.3202,11.2698,11.3045,22981.585526136,0
+NQP.US,D,20171103,000000,11.2965,11.2965,11.2391,11.2529,54135.996773059,0
+NQP.US,D,20171106,000000,11.2875,11.3202,11.2361,11.3045,42523.364903302,0
+NQP.US,D,20171107,000000,11.2698,11.3894,11.2698,11.3894,54081.396675455,0
+NQP.US,D,20171108,000000,11.3974,11.3974,11.337,11.3558,39516.315083482,0
+NQP.US,D,20171109,000000,11.3558,11.4221,11.338,11.3894,48257.386264503,0
+NQP.US,D,20171110,000000,11.3637,11.3736,11.3558,11.3637,24115.043107851,0
+NQP.US,D,20171113,000000,11.3637,11.3974,11.3637,11.3815,34856.0956418,0
+NQP.US,D,20171114,000000,11.3815,11.3974,11.3112,11.3292,68710.1783813,0
+NQP.US,D,20171115,000000,11.3202,11.3509,11.2965,11.3202,59477.706321854,0
+NQP.US,D,20171116,000000,11.3112,11.3637,11.3045,11.3112,40793.350699633,0
+NQP.US,D,20171117,000000,11.3045,11.3292,11.2786,11.2786,30221.154023084,0
+NQP.US,D,20171120,000000,11.2965,11.2965,11.2015,11.2015,72020.562076692,0
+NQP.US,D,20171121,000000,11.2193,11.3045,11.2015,11.2875,59898.329295978,0
+NQP.US,D,20171122,000000,11.2559,11.2728,11.2233,11.2728,19362.81239058,0
+NQP.US,D,20171124,000000,11.2728,11.2728,11.2312,11.2342,10548.941079422,0
+NQP.US,D,20171127,000000,11.2825,11.2825,11.2055,11.2134,69698.035702742,0
+NQP.US,D,20171128,000000,11.2055,11.2825,11.2055,11.2638,72239.973580022,0
+NQP.US,D,20171129,000000,11.2381,11.2559,11.2025,11.247,44749.83554999,0
+NQP.US,D,20171130,000000,11.247,11.2559,11.1966,11.2134,70406.825858658,0
+NQP.US,D,20171201,000000,11.2559,11.2728,11.2312,11.2638,69654.557847243,0
+NQP.US,D,20171204,000000,11.1966,11.2559,11.1876,11.2312,82856.659224987,0
+NQP.US,D,20171205,000000,11.2134,11.2825,11.2134,11.2825,45250.336444682,0
+NQP.US,D,20171206,000000,11.2905,11.3677,11.2905,11.34,63251.17973395,0
+NQP.US,D,20171207,000000,11.34,11.3766,11.34,11.3588,90825.240136223,0
+NQP.US,D,20171208,000000,11.3242,11.34,11.3242,11.34,72540.274116837,0
+NQP.US,D,20171211,000000,11.3677,11.3677,11.2995,11.3677,85945.609191213,0
+NQP.US,D,20171212,000000,11.3321,11.3321,11.247,11.247,65777.950917453,0
+NQP.US,D,20171213,000000,11.2728,11.2825,11.2638,11.2638,98849.432257981,0
+NQP.US,D,20171214,000000,11.247,11.2638,11.2233,11.2381,79496.730996585,0
+NQP.US,D,20171215,000000,11.2312,11.2322,11.1966,11.2055,64654.604464924,0
+NQP.US,D,20171218,000000,11.1738,11.1966,11.1491,11.157,128735.90790502,0
+NQP.US,D,20171219,000000,11.1136,11.157,11.1026,11.157,159256.351352,0
+NQP.US,D,20171220,000000,11.1323,11.1412,11.0956,11.0956,89537.082277967,0
+NQP.US,D,20171221,000000,11.1223,11.1223,11.0956,11.1036,41506.185307223,0
+NQP.US,D,20171222,000000,11.0799,11.1036,11.0621,11.0879,86851.56636625,0
+NQP.US,D,20171226,000000,11.0621,11.1323,11.0522,11.1136,118788.57901214,0
+NQP.US,D,20171227,000000,11.1136,11.1818,11.1136,11.1491,110725.96459948,0
+NQP.US,D,20171228,000000,11.1223,11.157,11.1036,11.1223,129359.76457577,0
+NQP.US,D,20171229,000000,11.1491,11.1491,11.0799,11.1136,190345.04025922,0
+NQP.US,D,20180102,000000,11.0879,11.1412,11.0799,11.1036,69123.723564995,0
+NQP.US,D,20180103,000000,11.1136,11.157,11.0956,11.157,81421.889993538,0
+NQP.US,D,20180104,000000,11.1323,11.1876,11.1323,11.1876,46858.005985205,0
+NQP.US,D,20180105,000000,11.1818,11.1946,11.1491,11.1818,35604.319201542,0
+NQP.US,D,20180108,000000,11.1818,11.1966,11.1758,11.1876,42161.386478456,0
+NQP.US,D,20180109,000000,11.157,11.1738,11.1412,11.1412,36383.887261758,0
+NQP.US,D,20180110,000000,11.0879,11.1323,11.0879,11.1323,92713.999068107,0
+NQP.US,D,20180111,000000,11.0956,11.1491,11.0956,11.1223,76226.791817935,0
+NQP.US,D,20180112,000000,11.1136,11.1223,11.0699,11.1036,36372.765019653,0
+NQP.US,D,20180116,000000,11.1491,11.1491,11.1036,11.1223,61715.299210646,0
+NQP.US,D,20180117,000000,11.1223,11.1412,11.0879,11.1223,73561.49816459,0
+NQP.US,D,20180118,000000,11.0879,11.1036,11.0699,11.0956,63897.280888916,0
+NQP.US,D,20180119,000000,11.0799,11.1036,11.0699,11.0699,30939.044195268,0
+NQP.US,D,20180122,000000,11.0699,11.0799,11.0522,11.0621,53512.140102302,0
+NQP.US,D,20180123,000000,11.0699,11.0879,11.0522,11.0522,64128.825747268,0
+NQP.US,D,20180124,000000,11.0522,11.0699,11.0196,11.0196,95036.52544206,0
+NQP.US,D,20180125,000000,11.0007,11.0196,10.9257,10.9929,108600.60524465,0
+NQP.US,D,20180126,000000,10.976,10.976,10.9257,10.9334,56159.233723113,0
+NQP.US,D,20180129,000000,10.9028,10.9067,10.8158,10.8415,146757.98456558,0
+NQP.US,D,20180130,000000,10.798,10.8336,10.7723,10.7812,149190.72224765,0
+NQP.US,D,20180131,000000,10.7881,10.8227,10.7565,10.7565,82731.281223085,0
+NQP.US,D,20180201,000000,10.7881,10.8336,10.7565,10.7634,83210.548746485,0
+NQP.US,D,20180202,000000,10.7318,10.7416,10.7138,10.7318,99319.599765114,0
+NQP.US,D,20180205,000000,10.7071,10.7071,10.6576,10.6882,82291.447103507,0
+NQP.US,D,20180206,000000,10.6882,10.7416,10.6853,10.7318,83642.293962715,0
+NQP.US,D,20180207,000000,10.7565,10.8247,10.7475,10.7634,119327.50219774,0
+NQP.US,D,20180208,000000,10.7723,10.7723,10.7138,10.7475,56104.633625511,0
+NQP.US,D,20180209,000000,10.7228,10.7475,10.6971,10.7475,110634.96443682,0
+NQP.US,D,20180212,000000,10.7416,10.7416,10.6971,10.7138,51540.469911094,0
+NQP.US,D,20180213,000000,10.6971,10.7723,10.6971,10.7723,44149.234476361,0
+NQP.US,D,20180214,000000,10.7723,10.797,10.7138,10.7881,134856.17440111,0
+NQP.US,D,20180215,000000,10.7812,10.7812,10.7318,10.7723,95624.993160667,0
+NQP.US,D,20180216,000000,10.7634,10.7812,10.7318,10.7475,57181.468883786,0
+NQP.US,D,20180220,000000,10.7475,10.7565,10.7475,10.7475,125516.52437229,0
+NQP.US,D,20180221,000000,10.7565,10.7565,10.7138,10.7565,116807.80880467,0
+NQP.US,D,20180222,000000,10.7565,10.7634,10.7318,10.7634,65217.794360566,0
+NQP.US,D,20180223,000000,10.7071,10.7812,10.7071,10.7565,57754.769908614,0
+NQP.US,D,20180226,000000,10.7634,10.798,10.7138,10.7634,102728.06141361,0
+NQP.US,D,20180227,000000,10.798,10.798,10.7138,10.7228,44801.402308837,0
+NQP.US,D,20180228,000000,10.7228,10.7368,10.6546,10.6645,109749.22952015,0
+NQP.US,D,20180301,000000,10.6813,10.7218,10.6457,10.6546,68923.523207118,0
+NQP.US,D,20180302,000000,10.6457,10.6971,10.6457,10.6813,61514.08773985,0
+NQP.US,D,20180305,000000,10.6724,10.6971,10.6724,10.6724,39248.370160061,0
+NQP.US,D,20180306,000000,10.6724,10.6931,10.6546,10.6882,56922.623976632,0
+NQP.US,D,20180307,000000,10.7071,10.7071,10.6724,10.7071,15849.194998556,0
+NQP.US,D,20180308,000000,10.6882,10.7071,10.6724,10.7071,55339.221146155,0
+NQP.US,D,20180309,000000,10.6724,10.6971,10.6368,10.6774,87089.177902114,0
+NQP.US,D,20180312,000000,10.6724,10.7071,10.6368,10.6724,75088.278671628,0
+NQP.US,D,20180313,000000,10.6645,10.6813,10.6368,10.6546,37962.234527643,0
+NQP.US,D,20180314,000000,10.6546,10.6724,10.6289,10.6368,44214.956816067,0
+NQP.US,D,20180315,000000,10.6457,10.6813,10.6457,10.6645,65798.173175824,0
+NQP.US,D,20180316,000000,10.6546,10.6645,10.6199,10.6199,58469.626742042,0
+NQP.US,D,20180319,000000,10.6289,10.6645,10.6121,10.6199,64120.736843919,0
+NQP.US,D,20180320,000000,10.6289,10.6289,10.6121,10.6199,100624.94654299,0
+NQP.US,D,20180321,000000,10.6121,10.6121,10.5686,10.5775,68926.556545873,0
+NQP.US,D,20180322,000000,10.5863,10.6051,10.5686,10.5863,124580.2338097,0
+NQP.US,D,20180323,000000,10.5953,10.6051,10.5686,10.5686,80628.166352463,0
+NQP.US,D,20180326,000000,10.5953,10.6546,10.5775,10.5953,135857.1761905,0
+NQP.US,D,20180327,000000,10.6199,10.6546,10.6121,10.6368,92342.920626993,0
+NQP.US,D,20180328,000000,10.6368,10.7138,10.6289,10.7138,65350.250152898,0
+NQP.US,D,20180329,000000,10.6882,10.7318,10.6882,10.7071,37919.767785063,0
+NQP.US,D,20180402,000000,10.7318,10.7416,10.6546,10.6645,59929.673796454,0
+NQP.US,D,20180403,000000,10.6457,10.6971,10.6457,10.6882,35129.096129814,0
+NQP.US,D,20180404,000000,10.7318,10.7733,10.6971,10.7565,186832.43398011,0
+NQP.US,D,20180405,000000,10.7475,10.7565,10.7138,10.7416,47950.007937258,0
+NQP.US,D,20180406,000000,10.7891,10.8168,10.7605,10.7733,129841.05432501,0
+NQP.US,D,20180409,000000,10.7565,10.7792,10.7416,10.7475,57289.657966073,0
+NQP.US,D,20180410,000000,10.7565,10.7733,10.7318,10.7416,38744.835926614,0
+NQP.US,D,20180411,000000,10.7733,10.7733,10.7071,10.7138,42081.508557888,0
+NQP.US,D,20180412,000000,10.7318,10.7475,10.6971,10.7138,20124.180418262,0
+NQP.US,D,20180413,000000,10.7318,10.7733,10.6813,10.7318,117719.83265721,0
+NQP.US,D,20180416,000000,10.7071,10.7416,10.6882,10.7318,34889.462368113,0
+NQP.US,D,20180417,000000,10.7475,10.7475,10.6882,10.7071,70251.114469198,0
+NQP.US,D,20180418,000000,10.6724,10.7416,10.6724,10.6882,71679.817023135,0
+NQP.US,D,20180419,000000,10.7071,10.7228,10.6418,10.6645,57139.002141206,0
+NQP.US,D,20180420,000000,10.6121,10.6645,10.6121,10.6546,41677.063390461,0
+NQP.US,D,20180423,000000,10.6457,10.6724,10.6457,10.6546,53166.339484152,0
+NQP.US,D,20180424,000000,10.6645,10.6724,10.6595,10.6645,39372.737049044,0
+NQP.US,D,20180425,000000,10.6546,10.6546,10.5953,10.6199,79202.497137282,0
+NQP.US,D,20180426,000000,10.6457,10.6457,10.6121,10.6199,62621.256385682,0
+NQP.US,D,20180427,000000,10.6546,10.6813,10.6546,10.6813,88436.991422565,0
+NQP.US,D,20180430,000000,10.6882,10.6882,10.6645,10.6724,43648.733581669,0
+NQP.US,D,20180501,000000,10.6882,10.7071,10.6546,10.6724,49790.233449052,0
+NQP.US,D,20180502,000000,10.6971,10.7178,10.6813,10.6971,21101.926610518,0
+NQP.US,D,20180503,000000,10.6882,10.7822,10.6882,10.7733,105530.86642387,0
+NQP.US,D,20180504,000000,10.8079,10.8079,10.7475,10.7644,28453.728641427,0
+NQP.US,D,20180507,000000,10.7416,10.7822,10.7416,10.7733,22152.47293291,0
+NQP.US,D,20180508,000000,10.7565,10.7733,10.7416,10.7475,31876.34587078,0
+NQP.US,D,20180509,000000,10.7228,10.7644,10.7228,10.7318,56995.424106769,0
+NQP.US,D,20180510,000000,10.7822,10.7822,10.7475,10.7475,35625.552572831,0
+NQP.US,D,20180511,000000,10.7733,10.7733,10.7416,10.7733,41408.107354123,0
+NQP.US,D,20180514,000000,10.7733,10.7891,10.7733,10.7733,51324.09174652,0
+NQP.US,D,20180515,000000,10.7565,10.7644,10.7228,10.7228,52737.627606679,0
+NQP.US,D,20180516,000000,10.7475,10.7565,10.7071,10.7138,87588.667683886,0
+NQP.US,D,20180517,000000,10.7228,10.7228,10.7071,10.7228,70524.114957211,0
+NQP.US,D,20180518,000000,10.7822,10.7822,10.6971,10.7475,90708.962150588,0
+NQP.US,D,20180521,000000,10.7644,10.7644,10.7138,10.7228,52982.316932972,0
+NQP.US,D,20180522,000000,10.7138,10.7416,10.7138,10.7416,87261.06709827,0
+NQP.US,D,20180523,000000,10.7475,10.7733,10.7416,10.7565,40745.82839246,0
+NQP.US,D,20180524,000000,10.7733,10.799,10.7733,10.7822,30357.654267092,0
+NQP.US,D,20180525,000000,10.8079,10.8079,10.7733,10.7822,45870.148663763,0
+NQP.US,D,20180529,000000,10.8168,10.8356,10.7891,10.8267,100965.69159654,0
+NQP.US,D,20180530,000000,10.8079,10.8405,10.8,10.8267,97608.796706896,0
+NQP.US,D,20180531,000000,10.8267,10.8781,10.8267,10.8524,46292.793863725,0
+NQP.US,D,20180601,000000,10.8524,10.8702,10.8356,10.8613,63337.124332029,0
+NQP.US,D,20180604,000000,10.8168,10.8613,10.8168,10.8267,97592.6189002,0
+NQP.US,D,20180605,000000,10.8613,10.8613,10.8079,10.8168,95492.537368334,0
+NQP.US,D,20180606,000000,10.7891,10.8267,10.7733,10.799,125247.56833596,0
+NQP.US,D,20180607,000000,10.7891,10.8781,10.7891,10.8267,96466.239108915,0
+NQP.US,D,20180608,000000,10.8168,10.8524,10.8168,10.8435,14685.404029284,0
+NQP.US,D,20180611,000000,10.799,10.897,10.799,10.8702,99767.52278804,0
+NQP.US,D,20180612,000000,10.8613,10.887,10.8267,10.8613,47302.895669375,0
+NQP.US,D,20180613,000000,10.8435,10.9067,10.8435,10.8524,30913.766372304,0
+NQP.US,D,20180614,000000,10.8702,10.897,10.8356,10.897,38475.879890275,0
+NQP.US,D,20180615,000000,10.8267,10.8613,10.7733,10.799,96614.872707945,0
+NQP.US,D,20180618,000000,10.7822,10.8534,10.7822,10.8168,101086.01403385,0
+NQP.US,D,20180619,000000,10.8267,10.8781,10.8267,10.8702,91344.952176367,0
+NQP.US,D,20180620,000000,10.8356,10.8781,10.8356,10.8781,116142.49650426,0
+NQP.US,D,20180621,000000,10.8613,10.9147,10.8613,10.9147,68707.145042545,0
+NQP.US,D,20180622,000000,10.8613,10.9276,10.8613,10.9147,37320.177824351,0
+NQP.US,D,20180625,000000,10.9227,10.9464,10.8781,10.8781,107760.37040932,0
+NQP.US,D,20180626,000000,10.9247,10.9247,10.8524,10.887,53429.22884298,0
+NQP.US,D,20180627,000000,10.897,10.9227,10.8771,10.9147,46328.182815875,0
+NQP.US,D,20180628,000000,10.897,10.9217,10.887,10.9147,35511.296813033,0
+NQP.US,D,20180629,000000,10.9067,10.9464,10.9067,10.9285,75068.056413257,0
+NQP.US,D,20180702,000000,10.9731,10.982,10.9227,10.9285,37235.244339191,0
+NQP.US,D,20180703,000000,10.9285,10.9513,10.9227,10.9374,25072.567041734,0
+NQP.US,D,20180705,000000,10.982,10.982,10.9147,10.9464,45579.959256135,0
+NQP.US,D,20180706,000000,10.9464,10.9651,10.9464,10.9464,38976.380784965,0
+NQP.US,D,20180709,000000,10.9464,10.9651,10.9464,10.9464,58783.071746798,0
+NQP.US,D,20180710,000000,10.982,10.982,10.9285,10.9651,30414.27659053,0
+NQP.US,D,20180711,000000,10.9651,10.9968,10.9374,10.9374,69772.858058714,0
+NQP.US,D,20180712,000000,10.9731,11.0334,10.9464,11.0334,97387.36297773,0
+NQP.US,D,20180713,000000,11.0423,11.0946,11.0255,11.0946,98131.542085797,0
+NQP.US,D,20180716,000000,11.1036,11.1323,11.068,11.1323,91140.707366816,0
+NQP.US,D,20180717,000000,11.1293,11.1491,11.1136,11.1412,41544.607598129,0
+NQP.US,D,20180718,000000,11.1323,11.1491,11.068,11.068,39747.859941833,0
+NQP.US,D,20180719,000000,11.0859,11.1036,11.0601,11.0859,46802.394774683,0
+NQP.US,D,20180720,000000,11.0601,11.1223,11.0601,11.0601,28091.75021658,0
+NQP.US,D,20180723,000000,11.1223,11.1412,11.1136,11.1412,93121.477574291,0
+NQP.US,D,20180724,000000,11.1412,11.1412,11.1036,11.1136,31448.645106226,0
+NQP.US,D,20180725,000000,11.1323,11.1412,11.0859,11.1223,23025.063381634,0
+NQP.US,D,20180726,000000,11.0946,11.1046,11.0502,11.0502,25350.623094341,0
+NQP.US,D,20180727,000000,11.0423,11.0542,11.0206,11.0206,19589.30168434,0
+NQP.US,D,20180730,000000,11.0334,11.0334,10.9899,11.0067,34470.861619826,0
+NQP.US,D,20180731,000000,11.0067,11.0423,10.9899,11.0255,36384.898374676,0
+NQP.US,D,20180801,000000,11.0601,11.0601,10.9968,11.0502,40828.739651783,0
+NQP.US,D,20180802,000000,11.068,11.0946,11.0264,11.0729,53527.30679608,0
+NQP.US,D,20180803,000000,11.068,11.1136,11.068,11.0859,21174.726740655,0
+NQP.US,D,20180806,000000,11.0779,11.1223,11.0601,11.1136,47769.018724835,0
+NQP.US,D,20180807,000000,11.1491,11.157,11.1156,11.1223,93761.512051745,0
+NQP.US,D,20180808,000000,11.1491,11.1659,11.0779,11.1036,31100.822262238,0
+NQP.US,D,20180809,000000,11.1491,11.1491,11.0601,11.0859,47195.717700006,0
+NQP.US,D,20180810,000000,11.1036,11.1223,11.0779,11.1086,25346.578642666,0
+NQP.US,D,20180813,000000,11.0946,11.1323,11.068,11.0779,50198.723068153,0
+NQP.US,D,20180814,000000,11.0946,11.1491,11.0869,11.1323,46285.716073295,0
+NQP.US,D,20180815,000000,11.1412,11.1659,11.1036,11.1412,56849.823846496,0
+NQP.US,D,20180816,000000,11.1501,11.1659,11.1451,11.1471,50287.701004988,0
+NQP.US,D,20180817,000000,11.1491,11.1828,11.1412,11.157,55670.866183445,0
+NQP.US,D,20180820,000000,11.157,11.1659,11.1491,11.157,41027.92889674,0
+NQP.US,D,20180821,000000,11.1491,11.157,11.1223,11.1323,51755.836962749,0
+NQP.US,D,20180822,000000,11.1659,11.1659,11.1323,11.157,25443.64548285,0
+NQP.US,D,20180823,000000,11.1412,11.1738,11.1323,11.1738,12923.03421222,0
+NQP.US,D,20180824,000000,11.1738,11.1738,11.1432,11.1659,24408.265854236,0
+NQP.US,D,20180827,000000,11.157,11.1906,11.0946,11.1491,44489.979529918,0
+NQP.US,D,20180828,000000,11.1491,11.1748,11.0601,11.0601,62784.045565573,0
+NQP.US,D,20180829,000000,11.0759,11.1412,11.0759,11.1136,28768.184759102,0
+NQP.US,D,20180830,000000,11.1323,11.157,11.0779,11.1223,17045.341581222,0
+NQP.US,D,20180831,000000,11.1136,11.1659,11.0946,11.1412,34699.373139422,0
+NQP.US,D,20180904,000000,11.2085,11.2085,11.1412,11.1738,47946.974598503,0
+NQP.US,D,20180905,000000,11.2332,11.2332,11.1828,11.2163,105633.99994158,0
+NQP.US,D,20180906,000000,11.2332,11.2332,11.1985,11.2085,36083.586724942,0
+NQP.US,D,20180907,000000,11.1738,11.1738,11.0601,11.0601,58192.581802354,0
+NQP.US,D,20180910,000000,11.1412,11.155,11.0869,11.1323,34906.651287729,0
+NQP.US,D,20180911,000000,11.1136,11.1679,11.0859,11.0907,19280.912244176,0
+NQP.US,D,20180912,000000,11.0946,11.0946,11.068,11.0859,18775.355784892,0
+NQP.US,D,20180913,000000,11.068,11.0966,10.9899,10.9899,47421.195880847,0
+NQP.US,D,20180914,000000,11.0383,11.065,10.9582,11.0067,60551.508241373,0
+NQP.US,D,20180917,000000,10.9899,11.0255,10.982,10.982,46435.360785242,0
+NQP.US,D,20180918,000000,11.0067,11.0255,10.9968,11.0067,62954.923648811,0
+NQP.US,D,20180919,000000,10.9632,11.0067,10.885,10.9047,198617.96615894,0
+NQP.US,D,20180920,000000,10.8761,10.9217,10.8593,10.9217,81609.956996393,0
+NQP.US,D,20180921,000000,10.8761,10.9217,10.8761,10.895,34360.650311702,0
+NQP.US,D,20180924,000000,10.8514,10.9127,10.8514,10.8761,55646.5994734,0
+NQP.US,D,20180925,000000,10.895,10.895,10.8237,10.8287,84648.35131669,0
+NQP.US,D,20180926,000000,10.8415,10.895,10.8138,10.8683,88958.725688547,0
+NQP.US,D,20180927,000000,10.885,10.9047,10.8593,10.9018,32880.380998918,0
+NQP.US,D,20180928,000000,10.895,10.9354,10.885,10.9047,60338.163415556,0
+NQP.US,D,20181001,000000,10.9217,10.9444,10.8593,10.8593,59841.706972539,0
+NQP.US,D,20181002,000000,10.9354,10.9543,10.9267,10.9354,90404.617162099,0
+NQP.US,D,20181003,000000,10.9127,10.9444,10.8613,10.9217,64040.858923351,0
+NQP.US,D,20181004,000000,10.8593,10.9047,10.8138,10.8138,46891.372711517,0
+NQP.US,D,20181005,000000,10.7614,10.8415,10.7535,10.796,54485.841842882,0
+NQP.US,D,20181008,000000,10.7614,10.8237,10.7445,10.8237,93149.788736011,0
+NQP.US,D,20181009,000000,10.805,10.8683,10.805,10.8593,71402.772083447,0
+NQP.US,D,20181010,000000,10.8138,10.8138,10.7535,10.8108,95601.737563539,0
+NQP.US,D,20181011,000000,10.8514,10.8514,10.7802,10.8138,51785.159237387,0
+NQP.US,D,20181012,000000,10.7871,10.8138,10.7178,10.7871,127420.44999796,0
+NQP.US,D,20181015,000000,10.8237,10.8415,10.7871,10.8,52184.548840222,0
+NQP.US,D,20181016,000000,10.8514,10.8514,10.805,10.8138,16476.085008069,0
+NQP.US,D,20181017,000000,10.796,10.8138,10.7871,10.796,36582.065393797,0
+NQP.US,D,20181018,000000,10.7792,10.7871,10.7535,10.7595,49514.199622283,0
+NQP.US,D,20181019,000000,10.7445,10.7792,10.7268,10.7268,96019.327198909,0
+NQP.US,D,20181022,000000,10.7445,10.7445,10.7101,10.7445,41350.473917764,0
+NQP.US,D,20181023,000000,10.7703,10.7871,10.7358,10.7792,59776.99574575,0
+NQP.US,D,20181024,000000,10.7535,10.796,10.7535,10.7614,42882.309989394,0
+NQP.US,D,20181025,000000,10.7614,10.7871,10.7535,10.7535,39998.615945638,0
+NQP.US,D,20181026,000000,10.7614,10.7792,10.7535,10.7535,44776.124485873,0
+NQP.US,D,20181029,000000,10.7535,10.7703,10.7178,10.7268,71558.483472907,0
+NQP.US,D,20181030,000000,10.6754,10.7268,10.6754,10.7101,43722.544824725,0
+NQP.US,D,20181031,000000,10.6566,10.7445,10.6388,10.7445,81964.85763081,0
+NQP.US,D,20181101,000000,10.6823,10.7445,10.6754,10.7445,63496.880173162,0
+NQP.US,D,20181102,000000,10.6911,10.7445,10.6911,10.7178,34316.161343285,0
+NQP.US,D,20181105,000000,10.7001,10.7445,10.7001,10.7358,37558.800473132,0
+NQP.US,D,20181106,000000,10.7101,10.7445,10.7101,10.7101,48936.854145781,0
+NQP.US,D,20181107,000000,10.7445,10.7703,10.7358,10.7575,75184.334398892,0
+NQP.US,D,20181108,000000,10.7614,10.7832,10.7535,10.7703,65425.072508872,0
+NQP.US,D,20181109,000000,10.796,10.796,10.7358,10.7792,29890.520098712,0
+NQP.US,D,20181112,000000,10.7445,10.805,10.7445,10.7871,112840.20171221,0
+NQP.US,D,20181113,000000,10.7703,10.885,10.7703,10.885,79745.464774553,0
+NQP.US,D,20181114,000000,10.8514,10.8683,10.7911,10.8514,47627.462916235,0
+NQP.US,D,20181115,000000,10.8514,10.8761,10.8415,10.8683,53759.862767351,0
+NQP.US,D,20181116,000000,10.796,10.8781,10.7348,10.7605,96551.172594075,0
+NQP.US,D,20181119,000000,10.7693,10.796,10.7693,10.7693,62037.844231668,0
+NQP.US,D,20181120,000000,10.7693,10.8088,10.7693,10.805,88263.080000572,0
+NQP.US,D,20181121,000000,10.796,10.8138,10.7693,10.7693,72614.085359891,0
+NQP.US,D,20181123,000000,10.8138,10.8415,10.7792,10.8237,51017.724532194,0
+NQP.US,D,20181126,000000,10.8415,10.8415,10.804,10.8237,73628.231617216,0
+NQP.US,D,20181127,000000,10.7693,10.8237,10.7605,10.8237,72250.084709207,0
+NQP.US,D,20181128,000000,10.7792,10.8415,10.7693,10.8237,76203.536220809,0
+NQP.US,D,20181129,000000,10.8514,10.9334,10.8514,10.9047,58002.492573664,0
+NQP.US,D,20181130,000000,10.9047,10.9285,10.8683,10.9137,90499.661776445,0
+NQP.US,D,20181203,000000,10.9464,10.9671,10.8336,10.9285,109312.42873932,0
+NQP.US,D,20181204,000000,10.9374,10.9909,10.895,10.9829,76155.002800717,0
+NQP.US,D,20181206,000000,10.9464,11.0709,10.9384,11.0443,107097.08033474,0
+NQP.US,D,20181207,000000,10.9829,11.0443,10.9829,10.9997,87211.52256526,0
+NQP.US,D,20181210,000000,11.0087,11.0423,10.9829,10.9909,88153.879805367,0
+NQP.US,D,20181211,000000,10.9464,10.9909,10.9464,10.9651,152435.38360333,0
+NQP.US,D,20181212,000000,10.9464,10.9829,10.9374,10.9741,65958.940129877,0
+NQP.US,D,20181213,000000,10.9137,10.9562,10.885,10.895,173034.78709333,0
+NQP.US,D,20181214,000000,10.9217,10.9305,10.8504,10.895,155084.49944999,0
+NQP.US,D,20181217,000000,10.8326,10.898,10.8326,10.8583,97565.318851399,0
+NQP.US,D,20181218,000000,10.8415,10.8524,10.8227,10.8326,122950.31978497,0
+NQP.US,D,20181219,000000,10.8326,10.9047,10.804,10.9047,99338.810910567,0
+NQP.US,D,20181220,000000,10.885,10.9,10.6981,10.7338,267029.86622926,0
+NQP.US,D,20181221,000000,10.7248,10.795,10.6892,10.7595,99249.832973733,0
+NQP.US,D,20181224,000000,10.7861,10.795,10.7158,10.795,73211.653094766,0
+NQP.US,D,20181226,000000,10.795,10.8178,10.7861,10.7861,58250.215238712,0
+NQP.US,D,20181227,000000,10.7861,10.8326,10.7595,10.795,173539.33243969,0
+NQP.US,D,20181228,000000,10.8326,10.8465,10.7683,10.8128,167635.44410817,0
+NQP.US,D,20181231,000000,10.8128,10.8573,10.8128,10.8504,221844.24101138,0
+NQP.US,D,20190102,000000,10.8583,10.9741,10.8583,10.9562,54971.176043795,0
+NQP.US,D,20190103,000000,10.9741,11.0532,10.9741,11.0532,60453.430288272,0
+NQP.US,D,20190104,000000,11.0532,11.0709,11.0087,11.0443,72905.28588044,0
+NQP.US,D,20190107,000000,11.0809,11.1451,11.0809,11.1353,58198.648479865,0
+NQP.US,D,20190108,000000,11.1353,11.2322,11.1353,11.2055,85746.419946255,0
+NQP.US,D,20190109,000000,11.2055,11.2055,11.0976,11.162,74240.966045868,0
+NQP.US,D,20190110,000000,11.1867,11.2144,11.1867,11.2144,20928.015188524,0
+NQP.US,D,20190111,000000,11.2243,11.2668,11.2144,11.2598,40981.417702487,0
+NQP.US,D,20190114,000000,11.2579,11.2945,11.2579,11.2579,48053.141454953,0
+NQP.US,D,20190115,000000,11.249,11.2768,11.1956,11.2055,70257.18114671,0
+NQP.US,D,20190116,000000,11.1708,11.2243,11.1708,11.1956,33941.038450496,0
+NQP.US,D,20190117,000000,11.2025,11.2144,11.1867,11.2055,32777.247481224,0
+NQP.US,D,20190118,000000,11.2055,11.2144,11.157,11.1867,31263.611442128,0
+NQP.US,D,20190122,000000,11.1956,11.2144,11.153,11.1788,100120.40119662,0
+NQP.US,D,20190123,000000,11.153,11.1956,11.153,11.1788,14469.02586471,0
+NQP.US,D,20190124,000000,11.2055,11.2243,11.2055,11.2055,44000.60087733,0
+NQP.US,D,20190125,000000,11.1867,11.2391,11.1867,11.2055,38178.612692215,0
+NQP.US,D,20190128,000000,11.2055,11.2322,11.1956,11.2144,56107.666964266,0
+NQP.US,D,20190129,000000,11.2144,11.2768,11.2144,11.2768,44159.345605546,0
+NQP.US,D,20190130,000000,11.2945,11.2945,11.2243,11.2243,75598.890695505,0
+NQP.US,D,20190131,000000,11.249,11.3301,11.249,11.3301,29048.263037545,0
+NQP.US,D,20190201,000000,11.3301,11.3756,11.3232,11.3568,54900.398139496,0
+NQP.US,D,20190204,000000,11.3835,11.3924,11.3657,11.3756,47041.017423466,0
+NQP.US,D,20190205,000000,11.3756,11.3924,11.3657,11.3835,27036.148329594,0
+NQP.US,D,20190206,000000,11.3924,11.4112,11.3924,11.4023,41808.508069875,0
+NQP.US,D,20190207,000000,11.4201,11.4477,11.4201,11.4477,51058.169048937,0
+NQP.US,D,20190208,000000,11.4557,11.4824,11.4557,11.4647,65251.161086879,0
+NQP.US,D,20190211,000000,11.4647,11.4981,11.4557,11.4824,70840.593300724,0
+NQP.US,D,20190212,000000,11.5161,11.5161,11.4981,11.5111,35523.430168056,0
+NQP.US,D,20190213,000000,11.5071,11.5259,11.4894,11.5161,60770.919744703,0
+NQP.US,D,20190214,000000,11.5161,11.5714,11.5161,11.5546,10236.507187585,0
+NQP.US,D,20190215,000000,11.5714,11.5961,11.5457,11.5833,36124.031241685,0
+NQP.US,D,20190219,000000,11.606,11.6526,11.5645,11.6526,66188.462762392,0
+NQP.US,D,20190220,000000,11.606,11.6199,11.605,11.606,22669.151634298,0
+NQP.US,D,20190221,000000,11.606,11.6288,11.5883,11.5971,29609.43070735,0
+NQP.US,D,20190222,000000,11.5971,11.6248,11.5971,11.603,32694.336221902,0
+NQP.US,D,20190225,000000,11.5971,11.6623,11.5883,11.606,32011.835001868,0
+NQP.US,D,20190226,000000,11.6149,11.6426,11.606,11.6317,42786.25426213,0
+NQP.US,D,20190227,000000,11.5971,11.6526,11.5971,11.6327,57690.058681825,0
+NQP.US,D,20190228,000000,11.6526,11.6713,11.6307,11.6713,42694.24298654,0
+NQP.US,D,20190301,000000,11.7158,11.7158,11.6713,11.699,57038.901962268,0
+NQP.US,D,20190304,000000,11.699,11.7227,11.699,11.699,28762.11808159,0
+NQP.US,D,20190305,000000,11.69,11.7257,11.69,11.699,18497.299732287,0
+NQP.US,D,20190306,000000,11.6713,11.69,11.6248,11.6813,190299.54017789,0
+NQP.US,D,20190307,000000,11.699,11.7326,11.69,11.7257,49421.177233775,0
+NQP.US,D,20190308,000000,11.707,11.7326,11.699,11.699,33735.782528027,0
+NQP.US,D,20190311,000000,11.6813,11.7257,11.6813,11.707,33192.814890756,0
+NQP.US,D,20190312,000000,11.699,11.7485,11.699,11.7158,42907.587812358,0
+NQP.US,D,20190313,000000,11.7158,11.7326,11.707,11.7326,25454.767724954,0
+NQP.US,D,20190314,000000,11.7257,11.7563,11.7118,11.7158,51006.60229009,0
+NQP.US,D,20190315,000000,11.7326,11.7504,11.707,11.7257,56584.912261831,0
+NQP.US,D,20190318,000000,11.7257,11.7395,11.7257,11.7326,33106.870292678,0
+NQP.US,D,20190319,000000,11.7158,11.7772,11.7158,11.7326,50221.978665281,0
+NQP.US,D,20190320,000000,11.7772,11.785,11.7326,11.7485,76694.937099233,0
+NQP.US,D,20190321,000000,11.7573,11.786,11.7573,11.7772,61791.132679538,0
+NQP.US,D,20190322,000000,11.7959,11.8305,11.786,11.8147,58782.060633879,0
+NQP.US,D,20190325,000000,11.8058,11.8395,11.7959,11.8395,35602.296975704,0
+NQP.US,D,20190326,000000,11.8395,11.8493,11.7959,11.8395,62621.256385682,0
+NQP.US,D,20190327,000000,11.8395,11.8602,11.8395,11.8572,24245.476674346,0
+NQP.US,D,20190328,000000,11.8572,11.8759,11.8572,11.8759,85397.58598935,0
+NQP.US,D,20190329,000000,11.8759,11.8949,11.8493,11.8849,69749.602461589,0
+NQP.US,D,20190401,000000,11.9047,11.9086,11.8572,11.8849,40394.972209717,0
+NQP.US,D,20190402,000000,11.9136,11.9334,11.8939,11.9334,48980.33200128,0
+NQP.US,D,20190403,000000,11.8849,11.9344,11.8849,11.9334,21525.582923397,0
+NQP.US,D,20190404,000000,11.9334,11.9403,11.9136,11.9393,11809.798888876,0
+NQP.US,D,20190405,000000,11.9334,11.9344,11.8849,11.8949,43424.266513747,0
+NQP.US,D,20190408,000000,11.9235,11.9423,11.8949,11.9423,33242.359423765,0
+NQP.US,D,20190409,000000,11.9551,11.9661,11.9235,11.9581,37301.977791817,0
+NQP.US,D,20190410,000000,11.9661,11.9661,11.9452,11.9581,37251.422145888,0
+NQP.US,D,20190411,000000,11.9581,11.9581,11.9235,11.9334,32206.979795152,0
+NQP.US,D,20190412,000000,11.9235,11.9334,11.8662,11.9136,48847.876208947,0
+NQP.US,D,20190415,000000,11.9235,11.9661,11.9235,11.9334,38496.102148646,0
+NQP.US,D,20190416,000000,11.9047,11.9235,11.8572,11.8759,63493.846834407,0
+NQP.US,D,20190417,000000,11.8759,11.9235,11.8759,11.9136,42246.319963616,0
+NQP.US,D,20190418,000000,11.9047,11.9502,11.8949,11.9235,42482.92038656,0
+NQP.US,D,20190422,000000,11.9274,11.9274,11.8493,11.8849,89811.093878899,0
+NQP.US,D,20190423,000000,11.9047,11.9423,11.8849,11.9344,83700.938511992,0
+NQP.US,D,20190424,000000,11.9334,11.9848,11.9334,11.9661,73733.387360747,0
+NQP.US,D,20190425,000000,11.9759,11.9937,11.9581,11.9937,30738.843837391,0
+NQP.US,D,20190426,000000,12.0105,12.0362,11.9937,12.0016,83432.993588571,0
+NQP.US,D,20190429,000000,12.0105,12.0294,11.9759,12.0204,39955.138090139,0
+NQP.US,D,20190430,000000,12.0481,12.0936,12.0324,12.0858,98438.920413041,0
+NQP.US,D,20190501,000000,12.1105,12.1381,12.0858,12.1193,124602.47829391,0
+NQP.US,D,20190502,000000,12.1292,12.1292,12.0936,12.1193,35021.918160445,0
+NQP.US,D,20190503,000000,12.148,12.1668,12.1005,12.1193,61372.531931251,0
+NQP.US,D,20190506,000000,12.1105,12.1292,12.1005,12.1005,57262.357917272,0
+NQP.US,D,20190507,000000,12.1005,12.1292,12.1005,12.1005,22228.306401803,0
+NQP.US,D,20190508,000000,12.1005,12.1105,12.0936,12.1105,40237.238594421,0
+NQP.US,D,20190509,000000,12.1381,12.1381,12.1105,12.1292,79454.264254005,0
+NQP.US,D,20190510,000000,12.157,12.157,12.1292,12.148,32539.635945361,0
+NQP.US,D,20190513,000000,12.1668,12.1964,12.1381,12.1925,64899.293791216,0
+NQP.US,D,20190514,000000,12.1668,12.2281,12.157,12.2193,24841.022183382,0
+NQP.US,D,20190515,000000,12.238,12.2737,12.2281,12.238,51362.514037426,0
+NQP.US,D,20190516,000000,12.238,12.247,12.2221,12.247,48754.853820438,0
+NQP.US,D,20190517,000000,12.2557,12.2697,12.238,12.247,6496.4005018005,0
+NQP.US,D,20190520,000000,12.238,12.238,12.1846,12.1846,44535.479611253,0
+NQP.US,D,20190521,000000,12.2004,12.2004,12.157,12.1767,38003.690157303,0
+NQP.US,D,20190522,000000,12.1846,12.1846,12.148,12.1846,56734.556973779,0
+NQP.US,D,20190523,000000,12.1846,12.2173,12.1836,12.1846,39786.282232739,0
+NQP.US,D,20190524,000000,12.1846,12.1905,12.1668,12.1846,792701.40591534,0
+NQP.US,D,20190528,000000,12.1846,12.2281,12.1846,12.2093,79626.153450162,0
+NQP.US,D,20190529,000000,12.2093,12.2737,12.2093,12.238,67605.031961305,0
+NQP.US,D,20190530,000000,12.2647,12.3023,12.238,12.2825,55699.177345164,0
+NQP.US,D,20190531,000000,12.3023,12.3646,12.2737,12.3023,70542.314989745,0
+NQP.US,D,20190603,000000,12.3112,12.3459,12.2825,12.3379,59687.006695998,0
+NQP.US,D,20190604,000000,12.3557,12.3646,12.3112,12.3112,49377.699378277,0
+NQP.US,D,20190605,000000,12.3379,12.3379,12.2737,12.3211,15562.038929683,0
+NQP.US,D,20190606,000000,12.3299,12.3646,12.3211,12.3419,50459.590201145,0
+NQP.US,D,20190607,000000,12.3459,12.4279,12.3459,12.3646,69647.480056813,0
+NQP.US,D,20190610,000000,12.3735,12.4279,12.3459,12.3923,90414.728291285,0
+NQP.US,D,20190611,000000,12.3923,12.4189,12.3299,12.3923,91230.696416568,0
+NQP.US,D,20190612,000000,12.3824,12.4189,12.3299,12.4012,40485.972372388,0
+NQP.US,D,20190613,000000,12.4102,12.4369,12.3923,12.417,98088.064230298,0
+NQP.US,D,20190614,000000,12.4102,12.4369,12.4102,12.4369,95200.325734868,0
+NQP.US,D,20190617,000000,12.4446,12.4446,12.4279,12.4446,23410.297403609,0
+NQP.US,D,20190618,000000,12.4546,12.4951,12.4369,12.4369,240314.24069486,0
+NQP.US,D,20190619,000000,12.4369,12.4398,12.3735,12.4189,136754.03334927,0
+NQP.US,D,20190620,000000,12.4189,12.4279,12.3557,12.4189,49284.676989768,0
+NQP.US,D,20190621,000000,12.4012,12.4446,12.3923,12.4279,52789.194365526,0
+NQP.US,D,20190624,000000,12.4369,12.4369,12.3557,12.4279,52767.960994235,0
+NQP.US,D,20190625,000000,12.4012,12.4446,12.3824,12.4102,36568.920925855,0
+NQP.US,D,20190626,000000,12.4189,12.4189,12.3646,12.4189,20855.215058387,0
+NQP.US,D,20190627,000000,12.4369,12.4733,12.4189,12.4733,48734.631562067,0
+NQP.US,D,20190628,000000,12.4369,12.4546,12.4102,12.4189,20724.781491891,0
+NQP.US,D,20190701,000000,12.4546,12.4546,12.4189,12.4189,31826.80133777,0
+NQP.US,D,20190702,000000,12.4369,12.51,12.4319,12.5011,29523.486109272,0
+NQP.US,D,20190703,000000,12.51,12.5475,12.4921,12.5475,24530.610517383,0
+NQP.US,D,20190705,000000,12.5188,12.5228,12.4546,12.5179,36425.342891419,0
+NQP.US,D,20190708,000000,12.4921,12.5288,12.4912,12.5011,59800.251342878,0
+NQP.US,D,20190709,000000,12.4921,12.5288,12.4921,12.5188,37732.711895127,0
+NQP.US,D,20190710,000000,12.5475,12.5941,12.5188,12.5941,52639.549653577,0
+NQP.US,D,20190711,000000,12.5654,12.6455,12.5386,12.5654,80033.631956345,0
+NQP.US,D,20190712,000000,12.6208,12.6208,12.5475,12.5752,50649.679429836,0
+NQP.US,D,20190715,000000,12.5475,12.6365,12.5475,12.6039,25490.156677104,0
+NQP.US,D,20190716,000000,12.5752,12.6198,12.5565,12.5565,11303.231316674,0
+NQP.US,D,20190717,000000,12.5842,12.5842,12.4645,12.5842,63641.469320518,0
+NQP.US,D,20190718,000000,12.5565,12.6118,12.5406,12.6039,67593.9097192,0
+NQP.US,D,20190719,000000,12.6365,12.6455,12.5575,12.6287,43161.377154919,0
+NQP.US,D,20190722,000000,12.6208,12.6365,12.5752,12.5842,20286.969598153,0
+NQP.US,D,20190723,000000,12.5842,12.6544,12.5842,12.6365,37249.399920051,0
+NQP.US,D,20190724,000000,12.6632,12.681,12.6287,12.681,30065.442633625,0
+NQP.US,D,20190725,000000,12.6632,12.689,12.6455,12.681,21477.049503307,0
+NQP.US,D,20190726,000000,12.7009,12.7097,12.6287,12.7009,16803.685593685,0
+NQP.US,D,20190729,000000,12.691,12.7384,12.691,12.7374,92779.721407816,0
+NQP.US,D,20190730,000000,12.7384,12.7661,12.7197,12.7602,39413.181565788,0
+NQP.US,D,20190731,000000,12.7563,12.8117,12.7563,12.8117,56432.234211127,0
+NQP.US,D,20190801,000000,12.8304,12.8858,12.8117,12.8858,51985.359595264,0
+NQP.US,D,20190802,000000,12.8759,12.9194,12.8641,12.8671,109142.56176901,0
+NQP.US,D,20190805,000000,12.9194,12.9194,12.8759,12.9194,78543.251514376,0
+NQP.US,D,20190806,000000,12.9006,12.9006,12.8759,12.9006,23654.986729903,0
+NQP.US,D,20190807,000000,12.9373,13.0026,12.8918,12.9669,35835.864059894,0
+NQP.US,D,20190808,000000,12.9669,13.0123,12.957,12.9759,61661.710225962,0
+NQP.US,D,20190809,000000,12.9669,13.0123,12.957,12.9669,46351.438413002,0
+NQP.US,D,20190812,000000,13.04,13.0588,12.9759,12.9807,46566.805464658,0
+NQP.US,D,20190813,000000,13.0322,13.0717,12.7711,12.8541,226234.49330379,0
+NQP.US,D,20190814,000000,12.9194,12.9194,12.8591,12.8858,87869.757075248,0
+NQP.US,D,20190815,000000,12.8671,12.9669,12.8671,12.957,70336.047954358,0
+NQP.US,D,20190816,000000,12.9096,12.9956,12.9006,12.9857,49667.888785906,0
+NQP.US,D,20190819,000000,12.9471,12.9857,12.9471,12.9669,215707.79670857,0
+NQP.US,D,20190820,000000,12.9956,13.05,12.9373,13.0332,44602.21306388,0
+NQP.US,D,20190821,000000,13.0133,13.05,12.9759,13.0035,51052.102371426,0
+NQP.US,D,20190822,000000,12.9857,13.0332,12.9857,13.0332,31405.167250727,0
+NQP.US,D,20190823,000000,12.9956,13.0035,12.9669,13.0035,26077.613282792,0
+NQP.US,D,20190826,000000,12.9976,13.041,12.9857,13.0233,33766.115915585,0
+NQP.US,D,20190827,000000,13.0598,13.0965,13.041,13.0865,114144.53737716,0
+NQP.US,D,20190828,000000,13.0865,13.0865,13.0233,13.0332,76897.159682946,0
+NQP.US,D,20190829,000000,13.0133,13.0133,12.9759,13.0035,81783.868418386,0
+NQP.US,D,20190830,000000,12.9759,13.0233,12.9759,12.9857,62848.75679236,0
+NQP.US,D,20190903,000000,12.9956,13.041,12.9857,13.0332,121270.86122722,0
+NQP.US,D,20190904,000000,13.0133,13.041,13.0026,13.0035,352537.66352674,0
+NQP.US,D,20190905,000000,13.0332,13.0332,12.9096,12.9759,80796.011096945,0
+NQP.US,D,20190906,000000,12.9373,13.0035,12.9373,12.9669,33683.204656262,0
+NQP.US,D,20190909,000000,12.9759,12.9759,12.9096,12.9669,66707.163689617,0
+NQP.US,D,20190910,000000,12.9373,12.957,12.9273,12.9273,52721.449799982,0
+NQP.US,D,20190911,000000,12.9096,12.9669,12.8858,12.9006,62801.234485187,0
+NQP.US,D,20190912,000000,12.8858,12.9323,12.8027,12.8214,139654.91631263,0
+NQP.US,D,20190913,000000,12.7948,12.7948,12.6613,12.689,160373.63112701,0
+NQP.US,D,20190916,000000,12.7187,12.7948,12.6791,12.7187,80263.15458886,0
+NQP.US,D,20190917,000000,12.7275,12.7651,12.6445,12.7087,220612.70547655,0
+NQP.US,D,20190918,000000,12.689,12.7474,12.689,12.6989,64725.382369224,0
+NQP.US,D,20190919,000000,12.7553,12.8214,12.7553,12.7948,16391.151522909,0
+NQP.US,D,20190920,000000,12.7651,12.8037,12.7087,12.7474,50009.644952382,0
+NQP.US,D,20190923,000000,12.7651,12.8759,12.7553,12.8214,45197.758572916,0
+NQP.US,D,20190924,000000,12.8404,12.9194,12.8117,12.8591,72127.740046061,0
+NQP.US,D,20190925,000000,12.8502,12.9006,12.8404,12.8858,18977.578368606,0
+NQP.US,D,20190926,000000,12.9096,12.9471,12.8304,12.8591,66132.85155187,0
+NQP.US,D,20190927,000000,12.8304,12.8759,12.7948,12.8404,53744.696073573,0
+NQP.US,D,20190930,000000,12.8304,12.9006,12.8304,12.8759,22249.539773093,0
+NQP.US,D,20191001,000000,12.8671,12.9471,12.8117,12.9194,52417.104811493,0
+NQP.US,D,20191002,000000,12.9471,12.9669,12.8996,12.9194,30392.032106322,0
+NQP.US,D,20191003,000000,12.9273,13.0233,12.9194,13.0233,29967.364680523,0
+NQP.US,D,20191004,000000,13.0035,13.0133,12.9759,12.9857,22033.161608519,0
+NQP.US,D,20191007,000000,13.0233,13.0233,12.9759,12.9759,37797.423121916,0
+NQP.US,D,20191008,000000,13.0133,13.0233,12.9956,13.0233,86173.109597891,0
+NQP.US,D,20191009,000000,12.9956,13.0293,12.9857,13.0133,37061.332917199,0
+NQP.US,D,20191010,000000,12.9956,13.0035,12.9857,12.9956,53154.206129129,0
+NQP.US,D,20191011,000000,12.9857,12.9857,12.9096,12.9096,53494.951182686,0
+NQP.US,D,20191014,000000,12.9669,12.9669,12.9273,12.9471,26726.747776512,0
+NQP.US,D,20191015,000000,12.957,12.9857,12.9273,12.9759,23727.786860039,0
+NQP.US,D,20191016,000000,12.9669,13.0133,12.955,12.9857,22922.940976859,0
+NQP.US,D,20191017,000000,12.9857,13.0035,12.9471,12.9956,8569.1819848653,0
+NQP.US,D,20191018,000000,13.0045,13.0133,12.9471,12.9996,29487.086044204,0
+NQP.US,D,20191021,000000,12.9759,12.9759,12.8671,12.8759,32908.692160638,0
+NQP.US,D,20191022,000000,12.9006,12.9422,12.8918,12.9373,23482.086420828,0
+NQP.US,D,20191023,000000,12.9096,12.9699,12.9096,12.9373,15257.693941194,0
+NQP.US,D,20191024,000000,12.9194,13.0133,12.9194,12.9759,20996.770866987,0
+NQP.US,D,20191025,000000,12.9759,13.0233,12.9373,12.9867,34283.805729891,0
+NQP.US,D,20191028,000000,12.9669,12.9767,12.9194,12.957,21145.404466016,0
+NQP.US,D,20191029,000000,12.957,12.957,12.9273,12.9471,18457.866328462,0
+NQP.US,D,20191030,000000,12.957,12.9946,12.9373,12.9857,105201.24361243,0
+NQP.US,D,20191031,000000,13.0133,13.1073,13.0133,13.1073,27977.494456781,0
+NQP.US,D,20191101,000000,13.1073,13.1242,13.0608,13.0787,27168.604121926,0
+NQP.US,D,20191104,000000,13.0608,13.0608,13.0133,13.0608,19831.968784796,0
+NQP.US,D,20191105,000000,13.0332,13.0341,12.8671,13.0332,44481.89062657,0
+NQP.US,D,20191106,000000,12.9956,13.0708,12.9956,13.0708,48623.409141025,0
+NQP.US,D,20191107,000000,13.0133,13.0133,12.9373,12.957,40449.572307319,0
+NQP.US,D,20191108,000000,12.9471,12.9956,12.9273,12.9669,12404.333284994,0
+NQP.US,D,20191111,000000,12.9926,13.0233,12.8918,12.9669,38918.747348607,0
+NQP.US,D,20191112,000000,12.9759,13.0133,12.9273,12.9669,47568.818366958,0
+NQP.US,D,20191113,000000,12.9471,12.9956,12.9233,12.9956,37502.178149694,0
+NQP.US,D,20191114,000000,12.9759,13.0608,12.963,13.0608,44571.879676322,0
+NQP.US,D,20191115,000000,13.042,13.0875,13.0332,13.0875,27403.182319035,0
+NQP.US,D,20191118,000000,13.0787,13.0787,13.042,13.051,25676.201454121,0
+NQP.US,D,20191119,000000,13.0708,13.2072,13.0143,13.0975,44024.867587377,0
+NQP.US,D,20191120,000000,13.0875,13.1429,13.0787,13.0975,24999.766911598,0
+NQP.US,D,20191121,000000,13.0975,13.0975,13.0332,13.0608,49880.222498806,0
+NQP.US,D,20191122,000000,13.0875,13.0875,12.9956,13.0708,34714.539833201,0
+NQP.US,D,20191125,000000,13.0708,13.1073,13.042,13.1073,33154.39259985,0
+NQP.US,D,20191126,000000,13.0787,13.134,13.0708,13.1172,11652.06527358,0
+NQP.US,D,20191127,000000,13.1242,13.134,13.0035,13.0708,57578.836260782,0
+NQP.US,D,20191129,000000,13.051,13.0747,12.9669,12.9956,28420.361915114,0
+NQP.US,D,20191202,000000,13.0133,13.0233,13.0035,13.0035,54709.297797886,0
+NQP.US,D,20191203,000000,13.042,13.0747,12.9857,13.0233,57696.125359338,0
+NQP.US,D,20191204,000000,13.0133,13.0875,13.0035,13.0875,25905.724086635,0
+NQP.US,D,20191205,000000,13.0708,13.1429,13.0708,13.1429,47377.718025349,0
+NQP.US,D,20191206,000000,13.1242,13.2162,13.1073,13.2162,31132.166762714,0
+NQP.US,D,20191209,000000,13.1973,13.2359,13.1785,13.1785,111758.31088934,0
+NQP.US,D,20191210,000000,13.1885,13.2162,13.1172,13.1608,54197.674661091,0
+NQP.US,D,20191211,000000,13.1429,13.1885,13.134,13.1528,30796.477273749,0
+NQP.US,D,20191212,000000,13.1618,13.2082,13.1528,13.2082,48548.586785051,0
+NQP.US,D,20191213,000000,13.2082,13.2547,13.1795,13.2547,52024.792999088,0
+NQP.US,D,20191216,000000,13.1983,13.2369,13.1696,13.2172,35922.819770889,0
+NQP.US,D,20191217,000000,13.2152,13.227,13.1895,13.227,38956.158526594,0
+NQP.US,D,20191218,000000,13.227,13.227,13.2082,13.2082,54597.064263926,0
+NQP.US,D,20191219,000000,13.2172,13.2172,13.1795,13.1795,24341.53240161,0
+NQP.US,D,20191220,000000,13.1983,13.1983,13.1429,13.1429,37563.856037726,0
+NQP.US,D,20191223,000000,13.1696,13.227,13.1429,13.1618,36606.332103842,0
+NQP.US,D,20191224,000000,13.1795,13.1983,13.1242,13.1429,36735.754557419,0
+NQP.US,D,20191226,000000,13.1528,13.2369,13.1528,13.1528,30148.353892947,0
+NQP.US,D,20191227,000000,13.1895,13.227,13.1726,13.1895,10253.6961072,0
+NQP.US,D,20191230,000000,13.2172,13.2172,13.1618,13.1983,62178.38892735,0
+NQP.US,D,20191231,000000,13.1618,13.2082,13.1528,13.1528,46647.694498143,0
+NQP.US,D,20200102,000000,13.1895,13.227,13.1618,13.1618,40483.950146551,0
+NQP.US,D,20200103,000000,13.1895,13.2369,13.1696,13.1795,33349.537393135,0
+NQP.US,D,20200106,000000,13.1983,13.2547,13.1983,13.2172,34703.417591097,0
+NQP.US,D,20200107,000000,13.227,13.2734,13.227,13.2646,54992.409415086,0
+NQP.US,D,20200108,000000,13.2834,13.2923,13.2369,13.2734,34741.839882003,0
+NQP.US,D,20200109,000000,13.2734,13.3398,13.2547,13.3398,64783.015805582,0
+NQP.US,D,20200110,000000,13.32,13.3398,13.2834,13.2923,30643.799223045,0
+NQP.US,D,20200113,000000,13.3011,13.32,13.2468,13.2923,33010.814565414,0
+NQP.US,D,20200114,000000,13.3111,13.4318,13.3111,13.3497,100052.65663108,0
+NQP.US,D,20200115,000000,13.3754,13.3843,13.3398,13.3398,36486.009666533,0
+NQP.US,D,20200116,000000,13.3575,13.3991,13.32,13.3754,34351.550295436,0
+NQP.US,D,20200117,000000,13.3843,13.4041,13.3398,13.3497,35288.851970948,0
+NQP.US,D,20200121,000000,13.413,13.4318,13.3011,13.4041,73615.087149274,0
+NQP.US,D,20200122,000000,13.3664,13.4188,13.3497,13.3664,47506.129366007,0
+NQP.US,D,20200123,000000,13.3941,13.4416,13.3754,13.3941,36972.354980364,0
+NQP.US,D,20200124,000000,13.3941,13.4614,13.3941,13.4416,38613.391247199,0
+NQP.US,D,20200127,000000,13.4703,13.5247,13.4515,13.5157,53597.073587461,0
+NQP.US,D,20200128,000000,13.506,13.5534,13.506,13.5336,38897.513977318,0
+NQP.US,D,20200129,000000,13.5623,13.582,13.5434,13.5534,54200.707999848,0
+NQP.US,D,20200130,000000,13.5623,13.591,13.5534,13.5623,35811.597349847,0
+NQP.US,D,20200131,000000,13.6187,13.6187,13.5534,13.5999,50698.212849927,0
+NQP.US,D,20200203,000000,13.5999,13.6227,13.591,13.6048,28952.207310282,0
+NQP.US,D,20200204,000000,13.591,13.6097,13.5534,13.5623,23560.953228476,0
+NQP.US,D,20200205,000000,13.5623,13.6187,13.5623,13.5999,66279.462925062,0
+NQP.US,D,20200206,000000,13.582,13.6197,13.5336,13.5336,72761.707846003,0
+NQP.US,D,20200207,000000,13.5623,13.6265,13.5623,13.5722,48323.10860421,0
+NQP.US,D,20200210,000000,13.591,13.6265,13.591,13.6265,32409.202378866,0
+NQP.US,D,20200211,000000,13.6187,13.6562,13.596,13.6552,25568.012371833,0
+NQP.US,D,20200212,000000,13.6365,13.6454,13.6097,13.6187,46025.860053223,0
+NQP.US,D,20200213,000000,13.6464,13.6849,13.6097,13.6849,44486.946191163,0
+NQP.US,D,20200214,000000,13.6662,13.6849,13.6562,13.6652,10491.307643063,0
+NQP.US,D,20200218,000000,13.6849,13.6949,13.6562,13.675,31373.822750252,0
+NQP.US,D,20200219,000000,13.7046,13.7046,13.6652,13.6652,38240.290580248,0
+NQP.US,D,20200220,000000,13.6652,13.7136,13.6622,13.7136,47256.38447512,0
+NQP.US,D,20200221,000000,13.6949,13.7502,13.6949,13.6949,31418.31171867,0
+NQP.US,D,20200224,000000,13.7333,13.7502,13.7136,13.7333,30586.165786687,0
+NQP.US,D,20200225,000000,13.7333,13.7601,13.6949,13.7333,26947.170392761,0
+NQP.US,D,20200226,000000,13.6849,13.7046,13.675,13.6849,56840.723830228,0
+NQP.US,D,20200227,000000,13.6849,13.7046,13.6424,13.6849,68433.133441613,0
+NQP.US,D,20200228,000000,13.5484,13.5653,13.408,13.5336,77454.282901077,0
+NQP.US,D,20200302,000000,13.591,13.7562,13.5653,13.7235,62384.655962737,0
+NQP.US,D,20200303,000000,13.7206,13.8896,13.7206,13.8333,48271.541845363,0
+NQP.US,D,20200304,000000,13.8531,13.8896,13.8353,13.8896,11101.00873296,0
+NQP.US,D,20200305,000000,13.8808,13.8808,13.8333,13.8629,22163.595175014,0
+NQP.US,D,20200306,000000,13.8244,13.8649,13.7689,13.8431,51891.326093837,0
+NQP.US,D,20200309,000000,13.6097,13.6652,13.506,13.582,67926.56586941,0
+NQP.US,D,20200310,000000,13.5434,13.5761,13.4318,13.4416,26697.425501875,0
+NQP.US,D,20200311,000000,13.4703,13.4703,13.0678,13.0767,92553.232114055,0
+NQP.US,D,20200312,000000,12.787,12.787,11.5883,11.5883,260169.46507677,0
+NQP.US,D,20200313,000000,11.8879,12.3102,11.8879,12.1025,214122.37165226,0
+NQP.US,D,20200316,000000,11.3736,11.8879,11.3736,11.702,82899.125967567,0
+NQP.US,D,20200317,000000,11.8216,11.9987,11.6832,11.8029,54837.709138545,0
+NQP.US,D,20200318,000000,11.6633,11.6633,10.5953,10.5953,251036.08208335,0
+NQP.US,D,20200319,000000,10.3243,11.0007,10.3045,10.6239,58125.848349728,0
+NQP.US,D,20200320,000000,10.7368,11.3449,10.6151,11.1116,99658.322592835,0
+NQP.US,D,20200323,000000,11.0255,11.0255,10.3717,10.5022,84860.685029589,0
+NQP.US,D,20200324,000000,10.7178,11.1956,10.7178,11.1669,70355.259099811,0
+NQP.US,D,20200325,000000,11.1116,11.9443,11.0849,11.9076,120165.71480723,0
+NQP.US,D,20200326,000000,11.9076,12.4863,11.8978,12.4863,61158.175992514,0
+NQP.US,D,20200327,000000,11.9076,12.5901,11.8879,12.4476,142761.05519847,0
+NQP.US,D,20200330,000000,12.4476,12.5901,12.4259,12.4378,65150.049795022,0
+NQP.US,D,20200331,000000,12.4369,12.4763,12.3706,12.4576,41879.285974175,0
+NQP.US,D,20200401,000000,12.3843,12.3843,11.874,11.9076,117333.58752233,0
+NQP.US,D,20200402,000000,11.8692,11.9146,11.693,11.7534,49164.35455246,0
+NQP.US,D,20200403,000000,11.7534,11.7583,11.6446,11.6832,44900.491374856,0
+NQP.US,D,20200406,000000,11.7929,11.8789,11.7732,11.7732,33695.338011285,0
+NQP.US,D,20200407,000000,11.8415,12.0274,11.8415,12.0075,61958.97742402,0
+NQP.US,D,20200408,000000,11.9918,12.1945,11.9364,12.1876,58781.049520961,0
+NQP.US,D,20200409,000000,12.3102,12.5812,12.3102,12.5338,42264.51999615,0
+NQP.US,D,20200413,000000,12.5338,12.5535,12.1697,12.1945,66174.30718153,0
+NQP.US,D,20200414,000000,12.3102,12.3369,12.2519,12.3013,102536.961072,0
+NQP.US,D,20200415,000000,12.244,12.3566,12.234,12.3469,34023.949709819,0
+NQP.US,D,20200416,000000,12.329,12.3666,12.2914,12.3666,27470.926884579,0
+NQP.US,D,20200417,000000,12.3853,12.3933,12.3201,12.3853,94310.546366528,0
+NQP.US,D,20200420,000000,12.3201,12.3369,12.3013,12.3201,25411.289869456,0
+NQP.US,D,20200421,000000,12.2617,12.3023,12.1954,12.244,150133.07948775,0
+NQP.US,D,20200422,000000,12.2251,12.244,12.2153,12.244,42010.730653589,0
+NQP.US,D,20200423,000000,12.2153,12.2519,12.1223,12.1598,108326.59364371,0
+NQP.US,D,20200424,000000,12.1312,12.1697,12.0362,12.0936,87591.701022642,0
+NQP.US,D,20200427,000000,11.9798,12.0324,11.9067,11.9354,94884.858504274,0
+NQP.US,D,20200428,000000,11.9443,11.9798,11.8502,11.8592,74229.843803764,0
+NQP.US,D,20200429,000000,11.8869,12.1025,11.8869,12.0936,57023.735268488,0
+NQP.US,D,20200430,000000,12.0648,12.151,12.0431,12.0936,88082.090788148,0
+NQP.US,D,20200501,000000,12.1025,12.1697,12.0461,12.1124,42962.187909962,0
+NQP.US,D,20200504,000000,12.141,12.1876,12.0778,12.1598,24283.898965251,0
+NQP.US,D,20200505,000000,12.1866,12.2054,12.1648,12.1876,37039.088432989,0
+NQP.US,D,20200506,000000,12.1598,12.2054,12.1598,12.2054,58308.85978799,0
+NQP.US,D,20200507,000000,12.2251,12.3853,12.2251,12.3765,38424.313131428,0
+NQP.US,D,20200508,000000,12.3201,12.3804,12.141,12.2717,68011.49935457,0
+NQP.US,D,20200511,000000,12.2717,12.3469,12.244,12.3469,93310.555690064,0
+NQP.US,D,20200512,000000,12.4042,12.4042,12.3102,12.3566,28932.996164829,0
+NQP.US,D,20200513,000000,12.329,12.3853,12.2914,12.3369,32807.580868781,0
+NQP.US,D,20200514,000000,12.3102,12.3676,12.2054,12.3379,72447.251728328,0
+NQP.US,D,20200515,000000,12.3379,12.3775,12.329,12.3477,40747.850618297,0
+NQP.US,D,20200518,000000,12.3477,12.4229,12.3379,12.3962,18932.078287271,0
+NQP.US,D,20200519,000000,12.3863,12.3863,12.329,12.3586,43517.288902256,0
+NQP.US,D,20200520,000000,12.3379,12.4606,12.3379,12.4606,25499.25669337,0
+NQP.US,D,20200521,000000,12.3962,12.5169,12.3962,12.4229,57346.280289512,0
+NQP.US,D,20200522,000000,12.4606,12.5465,12.4606,12.5268,22442.662340539,0
+NQP.US,D,20200526,000000,12.7157,12.7157,12.5465,12.5941,34067.427565318,0
+NQP.US,D,20200527,000000,12.6405,12.686,12.6405,12.6772,13535.768640872,0
+NQP.US,D,20200528,000000,12.7621,12.7641,12.6772,12.6772,28750.995839486,0
+NQP.US,D,20200529,000000,12.7621,12.8097,12.7019,12.7344,51949.970643114,0
+NQP.US,D,20200601,000000,12.8492,12.8492,12.7997,12.8394,73670.698359795,0
+NQP.US,D,20200602,000000,12.8689,12.9036,12.8681,12.8769,26752.025599476,0
+NQP.US,D,20200603,000000,12.8868,12.9194,12.8769,12.8769,21174.726740655,0
+NQP.US,D,20200604,000000,12.8651,12.9036,12.8394,12.8492,15583.272300973,0
+NQP.US,D,20200605,000000,12.8769,12.9036,12.7721,12.7721,40475.861243203,0
+NQP.US,D,20200608,000000,12.8097,12.8541,12.7721,12.7721,36006.742143132,0
+NQP.US,D,20200609,000000,12.8937,12.8937,12.7721,12.782,35746.88612306,0
+NQP.US,D,20200610,000000,12.7523,12.8502,12.7523,12.7918,37617.445022411,0
+NQP.US,D,20200611,000000,12.782,12.782,12.6306,12.6485,60333.107850962,0
+NQP.US,D,20200612,000000,12.6712,12.776,12.6613,12.7661,48266.48628077,0
+NQP.US,D,20200615,000000,12.8452,12.8809,12.7484,12.8621,37346.466760233,0
+NQP.US,D,20200616,000000,12.786,12.8621,12.786,12.8037,41081.517881425,0
+NQP.US,D,20200617,000000,12.786,12.8759,12.786,12.8037,32258.546553999,0
+NQP.US,D,20200618,000000,12.8384,12.8531,12.7958,12.7958,17998.821063433,0
+NQP.US,D,20200619,000000,12.8137,12.9126,12.7958,12.7958,10407.385270823,0
+NQP.US,D,20200622,000000,12.7958,12.8809,12.776,12.786,39546.648471038,0
+NQP.US,D,20200623,000000,12.7958,12.8531,12.7888,12.8334,42527.409354977,0
+NQP.US,D,20200624,000000,12.8037,12.8137,12.7484,12.7484,24571.055034125,0
+NQP.US,D,20200625,000000,12.7563,12.8137,12.7384,12.7484,28885.473857655,0
+NQP.US,D,20200626,000000,12.7384,12.7958,12.7384,12.7661,35051.240435084,0
+NQP.US,D,20200629,000000,12.786,12.8284,12.786,12.7958,23137.296915596,0
+NQP.US,D,20200630,000000,12.786,12.8531,12.786,12.8531,61670.810242229,0
+NQP.US,D,20200701,000000,12.8809,12.9076,12.8531,12.8908,55371.576759549,0
+NQP.US,D,20200702,000000,12.8908,12.9076,12.8809,12.8809,17713.687220396,0
+NQP.US,D,20200706,000000,12.8986,12.8986,12.8809,12.8986,24036.176300202,0
+NQP.US,D,20200707,000000,12.8908,12.9749,12.8908,12.9461,27788.416341009,0
+NQP.US,D,20200708,000000,12.9659,13.0322,12.9659,13.0322,40868.173055607,0
+NQP.US,D,20200709,000000,13.05,13.0747,13.0322,13.0747,22466.929050585,0
+NQP.US,D,20200710,000000,13.0698,13.2122,13.051,13.2022,56862.968314436,0
+NQP.US,D,20200713,000000,13.2962,13.2962,13.1083,13.136,58697.127148719,0
+NQP.US,D,20200714,000000,13.0816,13.1389,13.0816,13.0915,29942.08685756,0
+NQP.US,D,20200715,000000,13.1015,13.1389,13.1015,13.1291,9776.4508096357,0
+NQP.US,D,20200716,000000,13.1291,13.1775,13.1212,13.1489,31348.544927288,0
+NQP.US,D,20200717,000000,13.2449,13.2864,13.1875,13.2715,29524.49722219,0
+NQP.US,D,20200720,000000,13.2715,13.3001,13.2715,13.2814,39398.014872009,0
+NQP.US,D,20200721,000000,13.3388,13.3575,13.1964,13.3288,123962.44381646,0
+NQP.US,D,20200722,000000,13.2449,13.2715,13.225,13.2349,24743.9553432,0
+NQP.US,D,20200723,000000,13.1775,13.2537,13.1775,13.1964,63231.968588497,0
+NQP.US,D,20200724,000000,13.2062,13.2062,13.1676,13.1775,19885.55776948,0
+NQP.US,D,20200727,000000,13.1588,13.1875,13.1489,13.1676,39961.204767651,0
+NQP.US,D,20200728,000000,13.1696,13.2349,13.0915,13.0915,46685.10567613,0
+NQP.US,D,20200729,000000,13.1439,13.1775,13.1112,13.1775,12028.199279286,0
+NQP.US,D,20200730,000000,13.1775,13.2349,13.1558,13.1775,28818.74040503,0
+NQP.US,D,20200731,000000,13.2112,13.2814,13.1875,13.2449,33746.904770131,0
+NQP.US,D,20200803,000000,13.2814,13.2904,13.2557,13.2904,55752.766329849,0
+NQP.US,D,20200804,000000,13.3001,13.3487,13.2715,13.3091,31240.355845001,0
+NQP.US,D,20200805,000000,13.3545,13.3764,13.3388,13.3487,21989.68375302,0
+NQP.US,D,20200806,000000,13.3575,13.3764,13.3388,13.3764,18176.776937099,0
+NQP.US,D,20200807,000000,13.3487,13.4061,13.3487,13.3961,40710.439440311,0
+NQP.US,D,20200810,000000,13.4061,13.4832,13.3764,13.3764,53498.995634361,0
+NQP.US,D,20200811,000000,13.4545,13.4585,13.3575,13.3674,28143.316975427,0
+NQP.US,D,20200812,000000,13.3388,13.4149,13.3091,13.3091,81607.934770555,0
+NQP.US,D,20200813,000000,13.4713,13.5177,13.4238,13.4614,61860.899470919,0
+NQP.US,D,20200814,000000,13.413,13.489,13.4041,13.413,32881.392111836,0
+NQP.US,D,20200817,000000,13.3941,13.4021,13.2309,13.2507,62237.033476627,0
+NQP.US,D,20200818,000000,13.3555,13.3555,13.2686,13.2884,35653.863734551,0
+NQP.US,D,20200819,000000,13.2884,13.2884,13.1934,13.1934,53751.773864002,0
+NQP.US,D,20200820,000000,13.2884,13.2884,13.2211,13.2507,53320.028647774,0
+NQP.US,D,20200821,000000,13.2449,13.2686,13.2309,13.2409,20531.658924445,0
+NQP.US,D,20200824,000000,13.2686,13.2884,13.2211,13.2211,26430.491691372,0
+NQP.US,D,20200825,000000,13.1736,13.2122,13.0965,13.1252,47716.440853069,0
+NQP.US,D,20200826,000000,13.135,13.1736,13.0965,13.0965,35796.43065607,0
+NQP.US,D,20200827,000000,13.1063,13.1439,13.0016,13.0016,36371.753906735,0
+NQP.US,D,20200828,000000,13.0016,13.1063,13.0016,13.0578,27301.059914259,0
+NQP.US,D,20200831,000000,13.0678,13.2309,13.0678,13.1063,38057.279141987,0
+NQP.US,D,20200901,000000,13.1934,13.1934,13.1162,13.1648,48486.908897019,0
+NQP.US,D,20200902,000000,13.2507,13.2507,13.1628,13.1835,48871.131806075,0
+NQP.US,D,20200903,000000,13.2409,13.2409,13.1548,13.1548,26985.592683666,0
+NQP.US,D,20200904,000000,13.048,13.135,13.0104,13.1063,44181.590089755,0
+NQP.US,D,20200908,000000,13.0203,13.1648,13.0104,13.1449,45129.002894453,0
+NQP.US,D,20200909,000000,13.1449,13.1964,13.0865,13.0865,54501.008536662,0
+NQP.US,D,20200910,000000,13.1449,13.1499,13.1063,13.1063,12977.634309822,0
+NQP.US,D,20200911,000000,13.1548,13.1548,13.0767,13.1063,25239.400673299,0
+NQP.US,D,20200914,000000,13.1321,13.2389,13.1321,13.2389,31719.623368403,0
+NQP.US,D,20200915,000000,13.2289,13.2577,13.2191,13.2289,31410.22281532,0
+NQP.US,D,20200916,000000,13.2577,13.2577,13.1815,13.2102,45090.580603548,0
+NQP.US,D,20200917,000000,13.1915,13.2102,13.0935,13.1419,33847.00494907,0
+NQP.US,D,20200918,000000,13.2002,13.2002,13.0836,13.0836,30000.731406837,0
+NQP.US,D,20200921,000000,13.0935,13.1419,13.055,13.0747,30014.886987697,0
+NQP.US,D,20200922,000000,13.0836,13.1034,13.0163,13.0351,44748.824437072,0
+NQP.US,D,20200923,000000,13.1232,13.1232,12.954,12.959,59654.651082603,0
+NQP.US,D,20200924,000000,12.9491,12.959,12.8769,12.9491,38051.212464476,0
+NQP.US,D,20200925,000000,12.9393,12.9679,12.9096,12.9393,40830.76187762,0
+NQP.US,D,20200928,000000,12.9293,12.9679,12.9293,12.9293,54491.908520395,0
+NQP.US,D,20200929,000000,12.9491,13.0065,12.8819,12.9491,54220.930258219,0
+NQP.US,D,20200930,000000,12.9393,12.9777,12.9194,12.9777,39493.059486354,0
+NQP.US,D,20201001,000000,13.0263,13.0263,12.9393,13.0065,49705.299963892,0
+NQP.US,D,20201002,000000,12.9976,13.0648,12.9639,13.0648,31740.856739692,0
+NQP.US,D,20201005,000000,13.1618,13.1618,13.055,13.1419,51327.125085276,0
+NQP.US,D,20201006,000000,13.1419,13.2002,13.1389,13.1815,50416.112345646,0
+NQP.US,D,20201007,000000,13.1815,13.2487,13.1519,13.2487,52437.327069864,0
+NQP.US,D,20201008,000000,13.2191,13.2191,13.1519,13.1519,37085.599627243,0
+NQP.US,D,20201009,000000,13.2289,13.2764,13.2102,13.2389,24689.355245598,0
+NQP.US,D,20201012,000000,13.3447,13.3635,13.2577,13.3635,51141.08030826,0
+NQP.US,D,20201013,000000,13.3249,13.4228,13.2764,13.413,27305.104365934,0
+NQP.US,D,20201014,000000,13.4713,13.4713,13.2754,13.3051,28130.172507485,0
+NQP.US,D,20201015,000000,13.2706,13.4812,13.2706,13.3635,42541.564935837,0
+NQP.US,D,20201016,000000,13.413,13.413,13.2854,13.3151,22714.651715635,0
+NQP.US,D,20201019,000000,13.3151,13.3635,13.2567,13.2567,36495.1096828,0
+NQP.US,D,20201020,000000,13.3249,13.3635,13.2854,13.2854,29179.707716959,0
+NQP.US,D,20201021,000000,13.3259,13.3734,13.1805,13.1805,49271.532521827,0
+NQP.US,D,20201022,000000,13.2379,13.2379,13.1905,13.1905,23537.697631348,0
+NQP.US,D,20201023,000000,13.2379,13.2379,13.1835,13.1993,15635.850172739,0
+NQP.US,D,20201026,000000,13.2092,13.2419,12.9759,13.0727,98699.787546031,0
+NQP.US,D,20201027,000000,13.1222,13.1222,13.053,13.0925,33361.670748158,0
+NQP.US,D,20201028,000000,13.053,13.0925,13.0045,13.0045,22508.384680246,0
+NQP.US,D,20201029,000000,13.0925,13.1122,12.957,12.9669,33494.126540488,0
+NQP.US,D,20201030,000000,12.9857,13.0045,12.9422,12.9669,38583.057859643,0
+NQP.US,D,20201102,000000,13.0727,13.0727,12.957,13.053,43738.722631421,0
+NQP.US,D,20201103,000000,13.0045,13.043,12.9669,13.043,37822.70094488,0
+NQP.US,D,20201104,000000,13.053,13.1855,13.0153,13.1509,26173.669010055,0
+NQP.US,D,20201105,000000,13.1993,13.228,13.1775,13.228,24352.654643715,0
+NQP.US,D,20201106,000000,13.1993,13.3348,13.1024,13.2567,41141.17354362,0
+NQP.US,D,20201109,000000,13.2182,13.3348,13.2182,13.2567,37993.579028117,0
+NQP.US,D,20201110,000000,13.2774,13.2834,13.228,13.2666,22157.528497503,0
+NQP.US,D,20201111,000000,13.2952,13.2952,13.228,13.2379,27260.615397517,0
+NQP.US,D,20201112,000000,13.1993,13.2854,13.1608,13.228,54469.664036186,0
+NQP.US,D,20201113,000000,13.2092,13.2666,13.1805,13.2477,34550.739540393,0
+NQP.US,D,20201116,000000,13.3151,13.3635,13.2666,13.3249,294993.20510519,0
+NQP.US,D,20201117,000000,13.3447,13.4328,13.3348,13.4228,31906.679258337,0
+NQP.US,D,20201118,000000,13.4031,13.4328,13.3941,13.4328,16935.130273098,0
+NQP.US,D,20201119,000000,13.4328,13.4328,13.3931,13.3931,43569.866774021,0
+NQP.US,D,20201120,000000,13.3931,13.4713,13.3931,13.4713,28511.362077785,0
+NQP.US,D,20201123,000000,13.4525,13.495,13.4188,13.4328,52073.32641918,0
+NQP.US,D,20201124,000000,13.4812,13.5079,13.3931,13.4812,42337.320126286,0
+NQP.US,D,20201125,000000,13.4614,13.5573,13.4426,13.5573,41632.574422045,0
+NQP.US,D,20201127,000000,13.5376,13.587,13.5277,13.587,27391.048964011,0
+NQP.US,D,20201130,000000,13.5771,13.6246,13.5277,13.5673,58141.015043507,0
+NQP.US,D,20201201,000000,13.6256,13.675,13.5277,13.5573,87495.645295379,0
+NQP.US,D,20201202,000000,13.5376,13.6701,13.5376,13.6552,75935.591297388,0
+NQP.US,D,20201203,000000,13.675,13.9945,13.675,13.7333,117331.56529649,0
+NQP.US,D,20201204,000000,13.766,13.8194,13.7423,13.7522,23524.553163406,0
+NQP.US,D,20201207,000000,13.7996,13.858,13.7799,13.8283,41240.26260964,0
+NQP.US,D,20201208,000000,13.8778,13.8778,13.8194,13.8383,53762.896106107,0
+NQP.US,D,20201209,000000,13.8383,13.9174,13.7423,13.8383,72545.329681429,0
+NQP.US,D,20201210,000000,13.7898,13.8293,13.7898,13.8283,36454.665166058,0
+NQP.US,D,20201211,000000,13.8283,13.8383,13.7423,13.7423,39234.214579201,0
+NQP.US,D,20201214,000000,13.7709,13.7976,13.6454,13.6949,20825.892783748,0
+NQP.US,D,20201215,000000,13.7136,13.8096,13.7046,13.7898,28248.472718957,0
+NQP.US,D,20201216,000000,13.8006,13.8481,13.6949,13.7235,37586.100521935,0
+NQP.US,D,20201217,000000,13.8096,13.8096,13.6939,13.6939,40258.47196571,0
+NQP.US,D,20201218,000000,13.7393,13.7413,13.6949,13.7046,47355.47354114,0
+NQP.US,D,20201221,000000,13.6355,13.6899,13.6355,13.6355,35156.396178615,0
+NQP.US,D,20201222,000000,13.5771,13.6552,13.5079,13.6454,129915.87668099,0
+NQP.US,D,20201223,000000,13.6552,13.6652,13.6057,13.6552,26222.202430147,0
+NQP.US,D,20201224,000000,13.6652,13.6652,13.6157,13.6157,20536.714489039,0
+NQP.US,D,20201228,000000,13.6454,13.675,13.596,13.675,31962.290468859,0
+NQP.US,D,20201229,000000,13.6552,13.7611,13.6552,13.7046,47527.362737297,0
+NQP.US,D,20201230,000000,13.7423,13.8877,13.7235,13.8678,47404.006961232,0
+NQP.US,D,20201231,000000,14.0232,14.039,13.9085,14.033,82629.158818309,0
+NQP.US,D,20210104,000000,13.9945,14.031,13.9272,13.9747,37444.544713336,0
+NQP.US,D,20210105,000000,13.9272,14.0034,13.9174,13.9174,36205.931388089,0
+NQP.US,D,20210106,000000,13.8975,13.9075,13.8096,13.8383,44657.8242744,0
+NQP.US,D,20210107,000000,13.9154,13.9154,13.7898,13.8877,21956.317026708,0
+NQP.US,D,20210108,000000,13.8778,13.8778,13.7799,13.8096,59742.617906519,0
+NQP.US,D,20210111,000000,13.7898,13.7996,13.7423,13.7611,29605.386255676,0
+NQP.US,D,20210112,000000,13.7996,13.7996,13.7235,13.7799,31916.790387523,0
+NQP.US,D,20210113,000000,13.858,13.947,13.7996,13.9371,61857.866132163,0
+NQP.US,D,20210114,000000,13.9371,13.9371,13.8481,13.8877,22422.440082168,0
+NQP.US,D,20210115,000000,13.8481,13.8481,13.8086,13.8283,41647.741115823,0
+NQP.US,D,20210119,000000,13.7986,13.8877,13.7888,13.8086,71861.817348477,0
+NQP.US,D,20210120,000000,13.8678,13.8778,13.7789,13.8086,29123.085393519,0
+NQP.US,D,20210121,000000,13.858,13.9075,13.7413,13.8481,47589.040625329,0
+NQP.US,D,20210122,000000,13.8481,13.8678,13.8184,13.8481,21076.648787554,0
+NQP.US,D,20210125,000000,13.8678,13.8678,13.7986,13.8086,29537.641690132,0
+NQP.US,D,20210126,000000,13.7986,13.8678,13.7888,13.8283,69727.357977379,0
+NQP.US,D,20210127,000000,13.8283,13.8778,13.7986,13.858,55316.976661946,0
+NQP.US,D,20210128,000000,13.8975,13.9371,13.7601,13.858,92059.809009795,0
+NQP.US,D,20210129,000000,13.8184,13.8778,13.7888,13.8283,88246.902193874,0
+NQP.US,D,20210201,000000,13.9371,13.9658,13.8728,13.8877,35787.330639802,0
+NQP.US,D,20210202,000000,13.8778,13.9371,13.8778,13.9174,18500.333071041,0
+NQP.US,D,20210203,000000,13.9174,13.9747,13.8848,13.947,26966.381538213,0
+NQP.US,D,20210204,000000,13.9747,13.9925,13.9174,13.947,21003.848657417,0
+NQP.US,D,20210205,000000,13.9767,14.0914,13.9272,14.0627,19909.824479526,0
+NQP.US,D,20210208,000000,14.033,14.0914,13.8877,13.9559,50782.135222169,0
+NQP.US,D,20210209,000000,14.033,14.1013,14.0123,14.0814,40346.438789626,0
+NQP.US,D,20210210,000000,14.0814,14.1903,14.0528,14.1013,57661.747520105,0
+NQP.US,D,20210211,000000,14.1507,14.1507,14.1013,14.1507,31130.144536876,0
+NQP.US,D,20210212,000000,14.1804,14.2476,14.0627,14.1013,70160.114306527,0
+NQP.US,D,20210216,000000,14.0914,14.1211,13.9747,14.0044,42902.532247767,0
+NQP.US,D,20210217,000000,14.0528,14.0528,13.9075,13.9559,48552.631236725,0
+NQP.US,D,20210218,000000,13.9272,14.131,13.8283,13.858,54197.674661091,0
+NQP.US,D,20210219,000000,13.8383,13.8481,13.7601,13.7888,37656.878426235,0
+NQP.US,D,20210222,000000,13.7601,13.7719,13.506,13.674,121268.83900139,0
+NQP.US,D,20210223,000000,13.6246,13.674,13.5653,13.6542,63386.668865039,0
+NQP.US,D,20210224,000000,13.6345,13.8383,13.5356,13.7888,48301.875232921,0
+NQP.US,D,20210225,000000,13.7986,13.8086,13.6542,13.7037,47945.963485584,0
+NQP.US,D,20210226,000000,13.674,13.7789,13.674,13.7789,40956.139879522,0
+NQP.US,D,20210301,000000,13.7789,13.8926,13.7591,13.7888,82262.124828869,0
+NQP.US,D,20210302,000000,13.7986,13.8877,13.7789,13.8481,54388.7750027,0
+NQP.US,D,20210303,000000,13.8383,13.8383,13.7413,13.7699,17248.575277854,0
+NQP.US,D,20210304,000000,13.8086,13.8778,13.674,13.6939,30774.232789541,0
+NQP.US,D,20210305,000000,13.6839,13.7323,13.6839,13.7225,26827.859068369,0
+NQP.US,D,20210308,000000,13.7126,13.8678,13.7126,13.858,48300.864120001,0
+NQP.US,D,20210309,000000,13.8778,13.9747,13.8778,13.9272,61925.610697708,0
+NQP.US,D,20210310,000000,13.9945,14.0133,13.8877,13.9174,95631.059838178,0
+NQP.US,D,20210311,000000,13.8975,14.043,13.8975,13.9845,37164.466434892,0
+NQP.US,D,20210312,000000,13.9371,13.9371,13.8451,13.9272,17317.330956317,0
+NQP.US,D,20210315,000000,13.9174,14.1013,13.8283,13.8383,37731.700782208,0
+NQP.US,D,20210316,000000,13.8383,13.8678,13.8184,13.8283,35444.563360408,0
+NQP.US,D,20210317,000000,13.8401,13.8401,13.7413,13.7699,73897.187653555,0
+NQP.US,D,20210318,000000,13.7037,13.7413,13.6444,13.6642,44162.378944302,0
+NQP.US,D,20210319,000000,13.7126,13.7225,13.6642,13.7126,33226.181617068,0
+NQP.US,D,20210322,000000,13.6939,13.7986,13.6939,13.7888,22437.606775946,0
+NQP.US,D,20210323,000000,13.765,13.8086,13.7512,13.7986,26376.902706688,0
+NQP.US,D,20210324,000000,13.7601,13.8184,13.7601,13.7839,24663.066309715,0
+NQP.US,D,20210325,000000,13.8125,13.8125,13.5751,13.7789,40052.204930323,0
+NQP.US,D,20210326,000000,13.7918,13.8778,13.7789,13.8778,20694.448104334,0
+NQP.US,D,20210329,000000,13.8639,13.9075,13.8283,13.8283,10149.551476587,0
+NQP.US,D,20210330,000000,13.8778,14.043,13.861,13.9559,44390.890463899,0
+NQP.US,D,20210331,000000,14.0232,14.0232,13.947,13.9845,25316.24525511,0
+NQP.US,D,20210401,000000,14.0717,14.0944,13.9945,14.043,33812.627109838,0
+NQP.US,D,20210405,000000,14.1013,14.1013,14.0133,14.0232,35576.008039821,0
+NQP.US,D,20210406,000000,13.9559,14.0717,13.9559,13.9945,36609.365442598,0
+NQP.US,D,20210407,000000,13.9658,14.0133,13.9559,14.0133,21228.315725338,0
+NQP.US,D,20210408,000000,13.9945,14.1101,13.9747,14.043,40712.461666148,0
+NQP.US,D,20210409,000000,14.0914,14.0914,14.0232,14.0528,43025.888023832,0
+NQP.US,D,20210412,000000,14.0528,14.0824,14.033,14.0814,48915.620774491,0
+NQP.US,D,20210413,000000,14.0785,14.1013,14.043,14.0914,63777.969564524,0
+NQP.US,D,20210414,000000,14.1013,14.1804,14.0914,14.0914,33553.782202686,0
+NQP.US,D,20210415,000000,14.1706,14.1706,14.0914,14.1111,32408.191265947,0
+NQP.US,D,20210416,000000,14.0717,14.1211,14.0717,14.0814,55252.265435158,0
+NQP.US,D,20210419,000000,14.0627,14.1211,14.0627,14.0914,71167.182773421,0
+NQP.US,D,20210420,000000,14.1111,14.1507,14.0528,14.0717,25894.601844531,0
+NQP.US,D,20210421,000000,14.0814,14.0914,14.0528,14.0717,45970.248842703,0
+NQP.US,D,20210422,000000,14.0814,14.1507,14.0528,14.0717,52954.005771253,0
+NQP.US,D,20210423,000000,14.0528,14.1804,14.033,14.1804,39441.492727507,0
+NQP.US,D,20210426,000000,14.1607,14.1804,14.1013,14.1013,63214.779668882,0
+NQP.US,D,20210427,000000,14.1013,14.1804,14.1013,14.1804,40682.128278591,0
+NQP.US,D,20210428,000000,14.131,14.131,14.0814,14.131,48925.731903676,0
+NQP.US,D,20210429,000000,14.131,14.2289,14.1013,14.1804,52669.883041135,0
+NQP.US,D,20210430,000000,14.2189,14.2586,14.1607,14.2091,63944.803196088,0
+NQP.US,D,20210503,000000,14.2674,14.2674,14.1903,14.2189,72885.063622068,0
+NQP.US,D,20210504,000000,14.2219,14.2674,14.1804,14.1804,32895.547692698,0
+NQP.US,D,20210505,000000,14.2002,14.2971,14.2002,14.2773,32446.613556852,0
+NQP.US,D,20210506,000000,14.3466,14.4247,14.2703,14.4049,32622.547204684,0
+NQP.US,D,20210507,000000,14.3753,14.4247,14.3555,14.395,43949.034118483,0
+NQP.US,D,20210510,000000,14.4247,14.5414,14.3753,14.4148,75134.789865883,0
+NQP.US,D,20210511,000000,14.4535,14.4553,14.3753,14.3753,57959.014718165,0
+NQP.US,D,20210512,000000,14.3268,14.3466,14.2189,14.2486,34884.406803521,0
+NQP.US,D,20210513,000000,14.1706,14.2289,14.132,14.1507,40791.328473796,0
+NQP.US,D,20210514,000000,14.2012,14.2486,14.1903,14.2486,27473.960223334,0
+NQP.US,D,20210517,000000,14.2091,14.2586,14.2002,14.2289,28388.006301719,0
+NQP.US,D,20210518,000000,14.2586,14.2586,14.2091,14.2289,34793.40664085,0
+NQP.US,D,20210519,000000,14.2002,14.2773,14.2002,14.2289,28297.006139048,0
+NQP.US,D,20210520,000000,14.2189,14.3169,14.2189,14.3169,34596.239621728,0
+NQP.US,D,20210521,000000,14.2971,14.3169,14.2773,14.2971,27315.215495119,0
+NQP.US,D,20210524,000000,14.2873,14.3555,14.2773,14.3555,45065.302780583,0
+NQP.US,D,20210525,000000,14.3268,14.3753,14.3169,14.3753,28113.994700788,0
+NQP.US,D,20210526,000000,14.4247,14.4247,14.3366,14.4247,20882.515107189,0
+NQP.US,D,20210527,000000,14.4445,14.5612,14.4049,14.4929,54618.297635215,0
+NQP.US,D,20210528,000000,14.5414,14.5414,14.4791,14.5028,27858.18313239,0
+NQP.US,D,20210601,000000,14.5512,14.5909,14.4831,14.5909,50959.079982917,0
+NQP.US,D,20210602,000000,14.5909,14.6204,14.5612,14.6007,36699.35449235,0
+NQP.US,D,20210603,000000,14.6404,14.6404,14.5414,14.5909,23589.264390195,0
+NQP.US,D,20210604,000000,14.6404,14.669,14.5809,14.669,24645.877390099,0
+NQP.US,D,20210607,000000,14.6788,14.6888,14.6107,14.6107,22679.262763484,0
+NQP.US,D,20210608,000000,14.6977,14.7373,14.674,14.7174,24344.565740366,0
+NQP.US,D,20210609,000000,14.7373,14.7373,14.7075,14.7075,26136.257832069,0
+NQP.US,D,20210610,000000,14.6977,14.7174,14.6204,14.6304,34886.429029358,0
+NQP.US,D,20210611,000000,14.6591,14.7264,14.6204,14.6204,36689.243363164,0
+NQP.US,D,20210614,000000,14.6304,14.7174,14.5315,14.5512,31135.20010147,0
+NQP.US,D,20210615,000000,14.5512,14.5612,14.5216,14.5315,45560.748110682,0
+NQP.US,D,20210616,000000,14.5612,14.7669,14.5612,14.669,57871.04789425,0
+NQP.US,D,20210617,000000,14.6107,14.757,14.6107,14.6591,35577.019152739,0
+NQP.US,D,20210618,000000,14.7274,14.7669,14.5711,14.7075,33040.136840051,0
+NQP.US,D,20210621,000000,14.6304,14.6888,14.6007,14.6007,60805.297583934,0
+NQP.US,D,20210622,000000,14.6788,14.7075,14.6204,14.6591,21524.571810479,0
+NQP.US,D,20210623,000000,14.6404,14.6591,14.5909,14.6491,66593.919042737,0
+NQP.US,D,20210624,000000,14.669,14.7075,14.669,14.7075,38943.014058653,0
+NQP.US,D,20210625,000000,14.6788,14.757,14.669,14.7174,24431.521451363,0
+NQP.US,D,20210628,000000,14.7373,14.7471,14.7174,14.7373,25873.368473241,0
+NQP.US,D,20210629,000000,14.7174,14.7669,14.7075,14.7373,41336.318336905,0
+NQP.US,D,20210630,000000,14.7956,14.8055,14.7075,14.7669,24160.543189187,0
+NQP.US,D,20210701,000000,14.845,14.845,14.7669,14.8153,32433.469088911,0
+NQP.US,D,20210702,000000,14.7956,14.8153,14.7669,14.8055,32512.33589656,0
+NQP.US,D,20210706,000000,14.8351,15.1388,14.8153,14.8896,28959.285100711,0
+NQP.US,D,20210707,000000,14.8747,14.942,14.8153,14.8846,25386.012046491,0
+NQP.US,D,20210708,000000,14.8647,15.0112,14.85,14.9519,39507.215067214,0
+NQP.US,D,20210709,000000,14.9519,14.9617,14.943,14.9519,14785.504208223,0
+NQP.US,D,20210712,000000,14.9716,15.0696,14.9617,15.0596,32453.691347283,0
+NQP.US,D,20210713,000000,15.1289,15.1586,15.0893,15.1486,25773.268294303,0
+NQP.US,D,20210714,000000,15.1388,15.1586,15.1299,15.1486,24728.788649422,0
+NQP.US,D,20210715,000000,15.1684,15.1684,14.9805,14.9805,50177.489696864,0
+NQP.US,D,20210716,000000,14.9805,15.0686,14.933,14.933,56318.989564247,0
+NQP.US,D,20210719,000000,14.933,14.9607,14.7946,14.8243,47963.1524052,0
+NQP.US,D,20210720,000000,14.8341,14.844,14.7946,14.7946,31580.08978564,0
+NQP.US,D,20210721,000000,14.8638,15.0202,14.839,15.0002,22204.039691757,0
+NQP.US,D,20210722,000000,14.8935,14.942,14.7649,14.844,35001.695902074,0
+NQP.US,D,20210723,000000,14.855,14.8935,14.7748,14.844,20341.569695754,0
+NQP.US,D,20210726,000000,14.7946,14.844,14.7649,14.8045,35703.408267561,0
+NQP.US,D,20210727,000000,14.7946,14.854,14.7946,14.8243,24845.066635057,0
+NQP.US,D,20210728,000000,14.9034,14.9904,14.8638,14.9133,36666.998878957,0
+NQP.US,D,20210729,000000,14.8836,14.9954,14.8638,14.9034,40233.194142746,0
+NQP.US,D,20210730,000000,14.8935,14.9133,14.8638,14.8737,19954.313447944,0
+NQP.US,D,20210802,000000,14.9133,14.9607,14.8737,14.942,31732.767836344,0
+NQP.US,D,20210803,000000,14.933,14.9509,14.8638,14.8638,49000.554259651,0
+NQP.US,D,20210804,000000,14.8638,14.9182,14.8638,14.8836,16076.695405234,0
+NQP.US,D,20210805,000000,14.9133,15.0249,14.8836,14.9904,118712.74554325,0
+NQP.US,D,20210806,000000,14.942,15.0202,14.9143,14.9707,18520.555329413,0
+NQP.US,D,20210809,000000,14.9607,15.482,14.9232,15.0299,48650.709189826,0
+NQP.US,D,20210810,000000,14.9904,15.1289,14.9904,15.0794,24122.120898281,0
+NQP.US,D,20210811,000000,15.1289,15.1368,15.0596,15.0794,38190.746047238,0
+NQP.US,D,20210812,000000,14.9904,15.0794,14.9904,15.0596,21338.527033463,0
+NQP.US,D,20210813,000000,15.0498,15.0696,15.0249,15.0498,20494.247746458,0
+NQP.US,D,20210816,000000,15.0596,15.0794,15.0202,15.0202,28044.227909407,0
+NQP.US,D,20210817,000000,15.0202,15.0349,14.9607,14.9904,33357.626296483,0
+NQP.US,D,20210818,000000,15.0002,15.0002,14.9509,14.9509,20525.592246934,0
+NQP.US,D,20210819,000000,14.844,14.9509,14.8243,14.8836,49035.9432118,0
+NQP.US,D,20210820,000000,14.9232,14.9232,14.8737,14.8737,49086.498857728,0
+NQP.US,D,20210823,000000,14.8638,14.9707,14.8638,14.8638,36288.842647412,0
+NQP.US,D,20210824,000000,14.8777,14.9034,14.844,14.8638,42426.29806312,0
+NQP.US,D,20210825,000000,14.8737,14.8737,14.8243,14.8243,45576.925917378,0
+NQP.US,D,20210826,000000,14.8243,14.854,14.8045,14.8045,25329.389723052,0
+NQP.US,D,20210827,000000,14.8065,14.854,14.7946,14.8341,52269.482325382,0
+NQP.US,D,20210830,000000,14.854,14.8638,14.8193,14.854,43833.767245767,0
+NQP.US,D,20210831,000000,14.8638,14.8638,14.8045,14.8143,51093.558001087,0
+NQP.US,D,20210901,000000,14.8341,14.854,14.7946,14.8341,55822.53312123,0
+NQP.US,D,20210902,000000,14.844,14.8737,14.8045,14.844,67630.309784269,0
+NQP.US,D,20210903,000000,14.8045,14.844,14.8045,14.844,36552.743119158,0
+NQP.US,D,20210907,000000,14.8341,14.8341,14.7847,14.7946,52209.826663186,0
+NQP.US,D,20210908,000000,14.8045,14.852,14.7946,14.8045,36977.410544956,0
+NQP.US,D,20210909,000000,14.8045,14.844,14.7551,14.8045,48705.309287429,0
+NQP.US,D,20210910,000000,14.7847,14.7946,14.7401,14.7451,29134.207635624,0
+NQP.US,D,20210913,000000,14.7451,14.7551,14.7254,14.7451,26390.04717463,0
+NQP.US,D,20210914,000000,14.7847,14.7847,14.6671,14.6957,34479.961636094,0
+NQP.US,D,20210915,000000,14.6768,14.7441,14.6768,14.7391,88203.424338377,0
+NQP.US,D,20210916,000000,14.7551,14.7551,14.6384,14.6868,64773.915789314,0
+NQP.US,D,20210917,000000,14.6472,14.7649,14.6472,14.7353,43934.878537624,0
+NQP.US,D,20210920,000000,14.7551,14.7649,14.7154,14.7551,24591.277292496,0
+NQP.US,D,20210921,000000,14.7847,14.7946,14.6868,14.6957,64085.347891769,0
+NQP.US,D,20210922,000000,14.7353,14.7847,14.6768,14.6868,42326.197884182,0
+NQP.US,D,20210923,000000,14.7254,14.7254,14.6571,14.6768,41803.452505283,0
+NQP.US,D,20210924,000000,14.7154,14.7154,14.6571,14.6571,36729.687879907,0
+NQP.US,D,20210927,000000,14.6768,14.6768,14.6087,14.6284,80660.521965857,0
+NQP.US,D,20210928,000000,14.6087,14.6224,14.4505,14.4801,86121.542839045,0
+NQP.US,D,20210929,000000,14.5494,14.5494,14.4702,14.4702,51249.269390546,0
+NQP.US,D,20210930,000000,14.4702,14.5494,14.4702,14.5196,38893.469525643,0
+NQP.US,D,20211001,000000,14.6284,14.6472,14.5098,14.5494,44165.412283057,0
+NQP.US,D,20211004,000000,14.5889,14.5889,14.4999,14.5295,53269.473001846,0
+NQP.US,D,20211005,000000,14.579,14.579,14.5098,14.5295,54547.519730916,0
+NQP.US,D,20211006,000000,14.5196,14.5196,14.4702,14.5098,22917.885412265,0
+NQP.US,D,20211007,000000,14.5395,14.6047,14.5196,14.5691,23593.30884187,0
+NQP.US,D,20211008,000000,14.5859,14.6768,14.5839,14.6087,26304.102576551,0
+NQP.US,D,20211011,000000,14.6186,14.6868,14.5987,14.6087,28538.662126587,0
+NQP.US,D,20211012,000000,14.6472,14.7056,14.5889,14.6768,24652.95518053,0
+NQP.US,D,20211013,000000,14.7847,14.8737,14.6768,14.8193,30679.188175196,0
+NQP.US,D,20211014,000000,14.8045,15.0212,14.7837,14.9914,45479.859077196,0
+NQP.US,D,20211015,000000,14.933,14.9914,14.7946,14.8243,23680.264552867,0
+NQP.US,D,20211018,000000,14.936,14.936,14.7847,14.8243,43142.166009466,0
+NQP.US,D,20211019,000000,14.854,14.8638,14.7401,14.7551,32557.835977895,0
+NQP.US,D,20211020,000000,14.7353,14.7847,14.7154,14.7451,34776.217721234,0
+NQP.US,D,20211021,000000,14.7649,14.7847,14.5582,14.5681,77745.483421625,0
+NQP.US,D,20211022,000000,14.5919,14.7649,14.5879,14.7451,30744.910514902,0
+NQP.US,D,20211025,000000,14.6749,14.7649,14.6749,14.7451,40216.005223131,0
+NQP.US,D,20211026,000000,14.7353,14.8143,14.7154,14.7401,63011.545972249,0
+NQP.US,D,20211027,000000,14.8045,14.8253,14.7353,14.7353,22962.374380683,0
+NQP.US,D,20211028,000000,14.7353,14.7748,14.6374,14.6661,44131.034443826,0
+NQP.US,D,20211029,000000,14.7095,14.7551,14.6758,14.7056,61588.910095825,0
+NQP.US,D,20211101,000000,14.8045,14.844,14.7748,14.8045,60224.918768676,0
+NQP.US,D,20211102,000000,14.844,14.844,14.7946,14.8243,84570.49562196,0
+NQP.US,D,20211103,000000,14.8045,14.845,14.8045,14.845,20024.080239324,0
+NQP.US,D,20211104,000000,14.8638,14.9133,14.8293,14.8638,82141.802391559,0
+NQP.US,D,20211105,000000,14.9232,14.9519,14.8638,14.8984,37891.456623342,0
+NQP.US,D,20211108,000000,14.9034,14.942,14.9034,14.942,20202.036112992,0
+NQP.US,D,20211109,000000,14.942,15.0309,14.936,14.9815,51068.280178122,0
+NQP.US,D,20211110,000000,15.0012,15.0212,14.9232,15.0212,24819.788812093,0
+NQP.US,D,20211111,000000,14.9133,15.0606,14.9133,14.9855,23973.487299252,0
+NQP.US,D,20211112,000000,14.9716,14.9716,14.854,14.8737,34130.116566269,0
+NQP.US,D,20211115,000000,14.9034,15.0012,14.9034,14.933,32283.824376963,0
+NQP.US,D,20211116,000000,14.9519,14.9815,14.8935,14.9519,19402.245794404,0
+NQP.US,D,20211117,000000,14.9519,14.9815,14.942,14.9815,12383.099913704,0
+NQP.US,D,20211118,000000,14.9815,15.0012,14.932,15.0012,19515.490441284,0
+NQP.US,D,20211119,000000,14.9815,15.2091,14.9815,15.1694,26625.636484656,0
+NQP.US,D,20211122,000000,15.1694,15.2278,15.1398,15.1398,15297.127345018,0
+NQP.US,D,20211123,000000,15.1199,15.1496,15.0804,15.0903,43999.589764412,0
+NQP.US,D,20211124,000000,15.1595,15.1891,15.0309,15.1199,17869.398609855,0
+NQP.US,D,20211126,000000,15.0606,15.0606,15.0508,15.0508,980.77953101113,0
+NQP.US,D,20211129,000000,15.0903,15.2188,15.0903,15.2188,46190.67145895,0
+NQP.US,D,20211130,000000,15.1595,15.2673,15.1496,15.2278,48970.220872094,0
+NQP.US,D,20211201,000000,15.396,15.396,15.1299,15.1793,55154.187482057,0
+NQP.US,D,20211202,000000,15.1101,15.1744,15.1002,15.1199,54128.918982628,0
+NQP.US,D,20211203,000000,15.0606,15.1101,14.8341,14.9034,52281.615680404,0
+NQP.US,D,20211206,000000,14.9034,14.9034,14.8341,14.839,37504.200375531,0
+NQP.US,D,20211207,000000,14.9232,14.9232,14.8143,14.8341,39982.438138942,0
+NQP.US,D,20211208,000000,14.8243,14.844,14.8045,14.8243,28887.496083492,0
+NQP.US,D,20211209,000000,14.8045,14.854,14.7946,14.8143,47286.717862678,0
+NQP.US,D,20211210,000000,14.8143,14.8826,14.7847,14.8243,41075.451203914,0
+NQP.US,D,20211213,000000,14.8737,14.8737,14.7649,14.8045,31235.300280408,0
+NQP.US,D,20211214,000000,14.8143,14.8143,14.7254,14.7254,13309.279347113,0
+NQP.US,D,20211215,000000,14.7056,14.7154,14.673,14.7056,37197.833161204,0
+NQP.US,D,20211216,000000,14.7551,14.7551,14.7056,14.7154,41117.917946492,0
+NQP.US,D,20211217,000000,14.7353,14.7451,14.6758,14.7254,62711.245435435,0
+NQP.US,D,20211220,000000,14.6758,14.7254,14.6661,14.6758,36953.143834911,0
+NQP.US,D,20211221,000000,14.7154,14.7154,14.6274,14.6374,54176.441289801,0
+NQP.US,D,20211222,000000,14.6274,14.7551,14.6274,14.6661,81978.002098751,0
+NQP.US,D,20211223,000000,14.6561,14.6758,14.5582,14.5681,80856.677872059,0
+NQP.US,D,20211227,000000,14.6077,14.6077,14.5285,14.5385,72880.008057475,0
+NQP.US,D,20211228,000000,14.5385,14.5632,14.5186,14.5385,59068.205589834,0
+NQP.US,D,20211229,000000,14.5186,14.5622,14.4889,14.5285,116759.27538458,0
+NQP.US,D,20211230,000000,14.5285,14.6957,14.5118,14.6374,107011.13573666,0
+NQP.US,D,20211231,000000,14.6561,14.7501,14.6047,14.6858,54734.575620851,0
+NQP.US,D,20220103,000000,14.6858,14.7946,14.6374,14.6561,64678.871174968,0
+NQP.US,D,20220104,000000,14.6661,14.6858,14.6264,14.6661,24372.876902086,0
+NQP.US,D,20220105,000000,14.6758,14.7451,14.6274,14.6957,34416.261522224,0
+NQP.US,D,20220106,000000,14.7194,14.7194,14.6077,14.6462,26707.53663106,0
+NQP.US,D,20220107,000000,14.6561,14.6957,14.5582,14.5977,30234.298491025,0
+NQP.US,D,20220110,000000,14.5088,14.6176,14.5088,14.578,40848.961910154,0
+NQP.US,D,20220111,000000,14.5582,14.5879,14.5532,14.5681,11183.919992283,0
+NQP.US,D,20220112,000000,14.5285,14.5484,14.4495,14.4989,41097.695688121,0
+NQP.US,D,20220113,000000,14.5582,14.5681,14.4692,14.4889,26231.302446415,0
+NQP.US,D,20220114,000000,14.5137,14.5137,14.3426,14.3506,25758.101600524,0
+NQP.US,D,20220118,000000,14.311,14.3406,14.044,14.044,62133.899958933,0
+NQP.US,D,20220119,000000,14.2022,14.2022,13.6978,13.8461,121596.43958701,0
+NQP.US,D,20220120,000000,13.8658,13.9451,13.8164,13.8658,83174.148681418,0
+NQP.US,D,20220121,000000,13.7966,13.9154,13.6978,13.8561,119013.04608006,0
+NQP.US,D,20220124,000000,13.7076,13.8658,13.6582,13.8164,90619.984213754,0
+NQP.US,D,20220125,000000,13.8954,13.9747,13.7966,13.9154,36712.498960292,0
+NQP.US,D,20220126,000000,13.9648,13.9898,13.9154,13.9351,29649.875224094,0
+NQP.US,D,20220127,000000,13.9451,14.0242,13.9351,13.9648,49795.289013645,0
+NQP.US,D,20220128,000000,14.034,14.0635,13.9451,14.0143,43456.622127141,0
+NQP.US,D,20220131,000000,14.1033,14.1033,13.8758,14.0143,80772.755499819,0
+NQP.US,D,20220201,000000,14.1131,14.1724,14.0244,14.1724,55275.521032285,0
+NQP.US,D,20220202,000000,14.1527,14.2417,14.133,14.1923,33982.494080158,0
+NQP.US,D,20220203,000000,14.1824,14.1824,14.0737,14.133,32130.135213341,0
+NQP.US,D,20220204,000000,14.044,14.0868,13.9154,13.9154,64111.636827652,0
+NQP.US,D,20220207,000000,13.9154,13.9743,13.8858,13.9154,23158.530286886,0
+NQP.US,D,20220208,000000,13.9252,13.9252,13.8363,13.8551,21994.739317614,0
+NQP.US,D,20220209,000000,13.8363,13.9252,13.8363,13.9154,26100.868879919,0
+NQP.US,D,20220210,000000,13.9549,13.9549,13.7572,13.7769,34369.750327969,0
+NQP.US,D,20220211,000000,13.7966,13.8065,13.4505,13.49,102193.18267968,0
+NQP.US,D,20220214,000000,13.4703,13.4703,13.2329,13.3418,107916.08179879,0
+NQP.US,D,20220215,000000,13.322,13.3843,13.2921,13.3318,51177.480373329,0
+NQP.US,D,20220216,000000,13.3517,13.4505,13.2626,13.4011,96320.638848641,0
+NQP.US,D,20220217,000000,13.3418,13.6384,13.3418,13.5197,137177.68966214,0
+NQP.US,D,20220218,000000,13.5693,13.8263,13.5593,13.7472,70667.692991648,0
+NQP.US,D,20220222,000000,13.6384,13.9252,13.6384,13.8263,101659.31505868,0
+NQP.US,D,20220223,000000,13.8066,13.8461,13.7275,13.767,84230.761681322,0
+NQP.US,D,20220224,000000,13.4309,13.7868,13.4309,13.7572,62594.967449799,0
+NQP.US,D,20220225,000000,13.8561,13.8858,13.7757,13.8561,42827.709891792,0
+NQP.US,D,20220228,000000,13.8263,14.1131,13.8164,14.0044,42206.886559792,0
+NQP.US,D,20220301,000000,14.1824,14.2121,14.0179,14.1824,57280.557949806,0
+NQP.US,D,20220302,000000,14.133,14.1923,14.0934,14.133,45939.915455145,0
+NQP.US,D,20220303,000000,14.202,14.202,14.133,14.1527,12432.644446714,0
+NQP.US,D,20220304,000000,14.2121,14.2219,14.133,14.2022,27194.89305781,0
+NQP.US,D,20220307,000000,14.1724,14.1724,14.044,14.0637,21175.737853574,0
+NQP.US,D,20220308,000000,13.9451,14.0737,13.7966,14.0242,37625.533925759,0
+NQP.US,D,20220309,000000,13.955,14.123,13.955,14.034,17078.708307535,0
+NQP.US,D,20220310,000000,13.9747,14.0538,13.8263,13.8561,25578.123501019,0
+NQP.US,D,20220311,000000,13.8363,13.8363,13.7373,13.7572,24879.444474288,0
+NQP.US,D,20220314,000000,13.6087,13.6285,13.4703,13.4802,40412.161129333,0
+NQP.US,D,20220315,000000,13.3615,13.5742,13.3615,13.4802,31737.823400937,0
+NQP.US,D,20220316,000000,13.4802,13.5593,13.3714,13.3911,55475.721390161,0
+NQP.US,D,20220317,000000,13.4406,13.49,13.3911,13.4703,28406.206334254,0
+NQP.US,D,20220318,000000,13.431,13.6484,13.431,13.589,21304.149194232,0
+NQP.US,D,20220321,000000,13.5297,13.5693,13.4703,13.5,30262.609652746,0
+NQP.US,D,20220322,000000,13.49,13.5,13.3911,13.4011,38334.324081676,0
+NQP.US,D,20220323,000000,13.3714,13.5474,13.3565,13.4802,24445.677032222,0
+NQP.US,D,20220324,000000,13.4456,13.579,13.2527,13.5297,90661.439843415,0
+NQP.US,D,20220325,000000,13.5,13.5,13.2626,13.2923,35715.541622584,0
+NQP.US,D,20220328,000000,13.2725,13.3021,13.0945,13.1538,19623.679523571,0
+NQP.US,D,20220329,000000,13.1142,13.2032,13.0747,13.1538,61114.698137017,0
+NQP.US,D,20220330,000000,13.1538,13.2824,13.056,13.2032,33823.749351943,0
+NQP.US,D,20220331,000000,13.2032,13.3517,13.1983,13.3517,53810.41841328,0
+NQP.US,D,20220401,000000,13.4011,13.4387,13.2972,13.3615,42585.042791335,0
+NQP.US,D,20220404,000000,13.3517,13.6384,13.3517,13.579,59542.417548643,0
+NQP.US,D,20220405,000000,13.411,13.6582,13.3813,13.4604,65053.994067757,0
+NQP.US,D,20220406,000000,13.411,13.411,13.2329,13.2626,71861.817348477,0
+NQP.US,D,20220407,000000,13.2132,13.4208,13.1044,13.1538,30675.143723521,0
+NQP.US,D,20220408,000000,13.0845,13.2032,13.0351,13.055,55937.799993947,0
+NQP.US,D,20220411,000000,12.9363,13.1044,12.7977,12.7977,53517.195666895,0
+NQP.US,D,20220412,000000,12.7977,12.8593,12.5999,12.6198,113174.88008826,0
+NQP.US,D,20220413,000000,12.511,12.5802,12.4319,12.4417,57450.424920125,0
+NQP.US,D,20220414,000000,12.4417,12.511,12.0956,12.1747,132756.09286924,0
+NQP.US,D,20220418,000000,12.1846,12.3132,12.1351,12.1846,113829.07014657,0
+NQP.US,D,20220419,000000,12.244,12.244,12.0658,12.1253,64701.115659177,0
+NQP.US,D,20220420,000000,12.2143,12.2431,12.1253,12.2143,73990.210042062,0
+NQP.US,D,20220421,000000,12.2044,12.2737,12.0956,12.1153,64296.67049175,0
+NQP.US,D,20220422,000000,12.145,12.1945,12.0362,12.0561,44057.223200771,0
+NQP.US,D,20220425,000000,12.0065,12.0362,11.9076,12.0065,109604.64037279,0
+NQP.US,D,20220426,000000,11.9769,12.0164,11.8978,11.9176,115832.08483825,0
+NQP.US,D,20220427,000000,11.9868,12.0065,11.8978,11.9076,74364.321821933,0
+NQP.US,D,20220428,000000,11.9671,12.0362,11.8978,11.8978,146094.69449099,0
+NQP.US,D,20220429,000000,11.9472,11.9967,11.8186,11.8682,67892.188030178,0
+NQP.US,D,20220502,000000,11.9176,11.9472,11.7792,11.8088,76812.226197787,0
+NQP.US,D,20220503,000000,11.789,11.9274,11.789,11.8285,69331.0017133,0
+NQP.US,D,20220504,000000,11.8682,11.9076,11.7,11.8779,94342.901979921,0
+NQP.US,D,20220505,000000,11.9176,11.9571,11.7792,11.8385,124997.82344507,0
+NQP.US,D,20220506,000000,11.8186,11.9293,11.7711,11.8682,82083.157842283,0
+NQP.US,D,20220509,000000,11.9076,11.9076,11.7098,11.7495,86541.154700249,0
+NQP.US,D,20220510,000000,11.8879,11.9274,11.7692,11.9274,70098.436418494,0
+NQP.US,D,20220511,000000,11.7297,11.9274,11.7297,11.8385,91388.430031866,0
+NQP.US,D,20220512,000000,11.7789,11.9179,11.7192,11.7192,51720.88725623,0
+NQP.US,D,20220513,000000,11.7491,11.7491,11.62,11.6298,110348.02883314,0
+NQP.US,D,20220516,000000,11.5703,11.6894,11.5504,11.6796,111950.99674078,0
+NQP.US,D,20220517,000000,11.7491,11.7491,11.5305,11.5802,72293.65125684,0
+NQP.US,D,20220518,000000,11.5604,11.5604,11.4411,11.4909,93476.590227319,0
+NQP.US,D,20220519,000000,11.4709,11.5405,11.4709,11.5107,51133.870742314,0
+NQP.US,D,20220520,000000,11.5207,11.5703,11.5007,11.5305,63779.394581568,0
+NQP.US,D,20220523,000000,11.5305,11.6348,11.5305,11.5604,80530.006460686,0
+NQP.US,D,20220524,000000,11.6894,11.7491,11.62,11.6894,74891.425881037,0
+NQP.US,D,20220525,000000,11.7292,11.9676,11.7292,11.9676,58887.925928722,0
+NQP.US,D,20220526,000000,11.9974,12.2655,11.9974,12.2257,87904.464347357,0
+NQP.US,D,20220527,000000,12.345,12.4642,12.3251,12.4542,65530.375229428,0
+NQP.US,D,20220531,000000,12.4642,12.4939,12.1563,12.4542,91214.109769734,0
+NQP.US,D,20220601,000000,12.5138,12.6131,12.4728,12.5337,73286.444194614,0
+NQP.US,D,20220602,000000,12.5337,12.6627,12.4964,12.6627,49087.871503412,0
+NQP.US,D,20220603,000000,12.6329,12.6529,12.5535,12.5933,34703.449688969,0
+NQP.US,D,20220606,000000,12.6231,12.6231,12.5337,12.5436,34664.181002789,0
+NQP.US,D,20220607,000000,12.5733,12.6031,12.5535,12.5733,37185.432033403,0
+NQP.US,D,20220608,000000,12.5733,12.5792,12.4989,12.5138,30495.658931404,0
+NQP.US,D,20220609,000000,12.5039,12.5039,12.2755,12.2953,86838.16848417,0
+NQP.US,D,20220610,000000,12.2655,12.2655,12.0868,12.1165,60362.011994544,0
+NQP.US,D,20220613,000000,11.9874,11.9874,11.7789,11.8683,37928.516402651,0
+NQP.US,D,20220614,000000,11.8185,11.8385,11.5405,11.5405,59443.728871573,0
+NQP.US,D,20220615,000000,11.6298,11.6876,11.4213,11.5107,73408.27781071,0
+NQP.US,D,20220616,000000,11.4313,11.4581,11.2326,11.2524,96472.086160258,0
+NQP.US,D,20220617,000000,11.322,11.3816,11.2524,11.3617,114577.97115728,0
+NQP.US,D,20220621,000000,11.2822,11.4114,11.2724,11.2724,90611.989914979,0
+NQP.US,D,20220622,000000,11.2822,11.4313,11.2822,11.4015,65979.447897021,0
+NQP.US,D,20220623,000000,11.4809,11.5504,11.4362,11.5504,48582.413030022,0
+NQP.US,D,20220624,000000,11.5902,11.6894,11.5902,11.6894,37811.7172335,0
+NQP.US,D,20220627,000000,11.6498,11.8781,11.6498,11.7292,66127.460637238,0
+NQP.US,D,20220628,000000,11.7292,11.8087,11.6894,11.7292,68718.187035709,0
+NQP.US,D,20220629,000000,11.7888,11.9278,11.7888,11.8981,36470.540567055,0
+NQP.US,D,20220630,000000,11.8981,12.1165,11.8981,12.1066,65998.578795417,0
+NQP.US,D,20220701,000000,12.2357,12.3052,12.098,12.2655,61643.782187026,0
+NQP.US,D,20220705,000000,12.2159,12.2952,12.1411,12.1662,38260.789901094,0
+NQP.US,D,20220706,000000,12.2357,12.2357,12.1563,12.2059,37975.840203944,0
+NQP.US,D,20220707,000000,12.1861,12.2257,12.1217,12.1364,30581.244529489,0
+NQP.US,D,20220708,000000,12.1662,12.3152,12.1265,12.2457,20865.768812874,0
+NQP.US,D,20220711,000000,12.1761,12.3294,12.1761,12.1761,39033.074062629,0
+NQP.US,D,20220712,000000,12.2159,12.2654,12.1761,12.1861,36531.960819798,0
+NQP.US,D,20220713,000000,12.1265,12.1364,12.0966,12.1165,16287.442760075,0
+NQP.US,D,20220714,000000,12.0072,12.0668,11.9874,12.0172,10759.62001324,0
+NQP.US,D,20220715,000000,12.0172,12.0868,11.9974,12.037,21316.855259246,0
+NQP.US,D,20220718,000000,12.037,12.0668,11.9974,12.0023,47606.737211865,0
+NQP.US,D,20220719,000000,11.9576,12.047,11.9179,11.9278,29137.365145342,0
+NQP.US,D,20220720,000000,11.9477,12.0072,11.9378,11.9676,17827.983525587,0
+NQP.US,D,20220721,000000,11.945,12.0272,11.9278,11.9974,34609.808975771,0
+NQP.US,D,20220722,000000,12.0072,12.0668,11.9079,11.9974,75891.267044535,0
+NQP.US,D,20220725,000000,11.9676,12.052,11.9378,11.9974,82781.41113499,0
+NQP.US,D,20220726,000000,12.0172,12.1861,12.0172,12.1861,35973.137208779,0
+NQP.US,D,20220727,000000,12.2059,12.2555,12.0668,12.2159,56879.181597222,0
+NQP.US,D,20220728,000000,12.3251,12.4144,12.191,12.2853,52290.786650532,0
+NQP.US,D,20220729,000000,12.345,12.4642,12.345,12.4542,37884.213269524,0
+NQP.US,D,20220801,000000,12.5138,12.5635,12.4664,12.5535,41058.935513746,0
+NQP.US,D,20220802,000000,12.5635,12.6329,12.4244,12.4939,61913.628543338,0
+NQP.US,D,20220803,000000,12.5535,12.5635,12.441,12.474,108860.85320526,0
+NQP.US,D,20220804,000000,12.4344,12.5337,12.4344,12.4442,33722.739423865,0
+NQP.US,D,20220805,000000,12.4046,12.4549,12.349,12.3648,109031.01751204,0
+NQP.US,D,20220808,000000,12.3946,12.474,12.3549,12.4344,50066.567989737,0
+NQP.US,D,20220809,000000,12.4145,12.4939,12.4145,12.4642,54108.221998079,0
+NQP.US,D,20220810,000000,12.484,12.6231,12.484,12.5535,227757.37295291,0
+NQP.US,D,20220811,000000,12.5733,12.6169,12.5436,12.5833,44073.56234508,0
+NQP.US,D,20220812,000000,12.6132,12.7029,12.5733,12.663,53330.153986788,0
+NQP.US,D,20220815,000000,12.5733,12.7029,12.5733,12.673,33460.699442109,0
+NQP.US,D,20220816,000000,12.6929,12.6929,12.5535,12.6232,24967.300555612,0
+NQP.US,D,20220817,000000,12.6032,12.6032,12.4838,12.5335,33178.656770506,0
+NQP.US,D,20220818,000000,12.5335,12.6929,12.4737,12.6929,63393.356212741,0
+NQP.US,D,20220819,000000,12.5933,12.5933,12.4737,12.5036,67623.996286787,0
+NQP.US,D,20220822,000000,12.4737,12.5335,12.384,12.4239,67119.129867512,0
+NQP.US,D,20220823,000000,12.404,12.4851,12.389,12.4538,55312.482372611,0
+NQP.US,D,20220824,000000,12.4936,12.4936,12.3243,12.3741,39938.647493804,0
+NQP.US,D,20220825,000000,12.399,12.399,12.3143,12.3342,41939.042669978,0
+NQP.US,D,20220826,000000,12.2944,12.394,12.2944,12.3342,30695.476807708,0
+NQP.US,D,20220829,000000,12.3342,12.3442,12.2745,12.2844,44254.602966734,0
+NQP.US,D,20220830,000000,12.3143,12.3542,12.2047,12.2944,77111.068642633,0
+NQP.US,D,20220831,000000,12.3043,12.3043,12.2047,12.2246,46626.371055695,0
+NQP.US,D,20220901,000000,12.1649,12.1649,11.9058,11.9058,88658.758809158,0
+NQP.US,D,20220902,000000,11.9457,12.0553,11.9058,11.9357,58486.215211077,0
+NQP.US,D,20220906,000000,11.9556,11.9556,11.7663,11.7763,53880.187381943,0
+NQP.US,D,20220907,000000,11.8062,11.8361,11.7663,11.7863,30949.415583208,0
+NQP.US,D,20220908,000000,11.7663,11.856,11.7365,11.7962,25452.092763386,0
+NQP.US,D,20220909,000000,11.8162,11.8958,11.8162,11.8361,34025.78849589,0
+NQP.US,D,20220912,000000,11.9158,11.9357,11.7962,11.8261,23479.801483314,0
+NQP.US,D,20220913,000000,11.6767,11.7863,11.6567,11.7464,40828.938773918,0
+NQP.US,D,20220914,000000,11.7066,11.7066,11.6269,11.6468,54774.493504357,0
+NQP.US,D,20220915,000000,11.597,11.597,11.4974,11.5073,41083.881259993,0
+NQP.US,D,20220916,000000,11.4575,11.5072,11.4575,11.4774,32932.747679606,0
+NQP.US,D,20220919,000000,11.5073,11.5073,11.4442,11.4625,33618.282002399,0
+NQP.US,D,20220920,000000,11.4575,11.4587,11.3778,11.3977,25082.727271749,0
+NQP.US,D,20220921,000000,11.3778,11.4176,11.3479,11.3479,27402.302410805,0
+NQP.US,D,20220922,000000,11.3479,11.3778,11.2895,11.2981,82645.528753734,0
+NQP.US,D,20220923,000000,11.308,11.308,11.0689,11.1885,88855.486081878,0
+NQP.US,D,20220926,000000,11.1686,11.2084,10.9842,10.9892,44168.283857275,0
+NQP.US,D,20220927,000000,11.0789,11.0812,10.9294,10.9992,46615.330239369,0
+NQP.US,D,20220928,000000,10.9494,11.0503,10.9095,10.9294,51321.729126013,0
+NQP.US,D,20220929,000000,10.9294,10.9793,10.8298,10.9294,35859.567716598,0
+NQP.US,D,20220930,000000,10.9593,10.9593,10.8996,10.9294,33061.222633219,0
+NQP.US,D,20221003,000000,11.0191,11.0969,10.8597,10.9294,50490.65676983,0
+NQP.US,D,20221004,000000,10.9394,11.0889,10.8597,10.9394,56410.54174177,0
+NQP.US,D,20221005,000000,10.9294,10.9892,10.8547,10.9195,46853.209645668,0
+NQP.US,D,20221006,000000,10.9095,10.9494,10.8697,10.8697,33669.47124173,0
+NQP.US,D,20221007,000000,10.8398,10.8697,10.7949,10.8298,55368.690164816,0
+NQP.US,D,20221010,000000,10.79,10.8597,10.7601,10.7999,30278.936919042,0
+NQP.US,D,20221011,000000,10.7401,10.8199,10.7103,10.7202,115184.8218879,0
+NQP.US,D,20221012,000000,10.6804,10.8298,10.6804,10.79,83033.964746298,0
+NQP.US,D,20221013,000000,10.6405,10.7601,10.5409,10.5608,238224.68273653,0
+NQP.US,D,20221014,000000,10.5708,10.6306,10.511,10.5608,134738.10760142,0
+NQP.US,D,20221017,000000,10.6007,10.6804,10.5608,10.5907,81560.517622051,0
+NQP.US,D,20221018,000000,10.5907,10.6702,10.5807,10.6106,90298.821888871,0
+NQP.US,D,20221019,000000,10.5509,10.6001,10.5353,10.5509,75366.619663109,0
+NQP.US,D,20221020,000000,10.5608,10.5907,10.4711,10.501,125249.02782443,0
+NQP.US,D,20221021,000000,10.511,10.511,10.3715,10.4313,117141.05379877,0
+NQP.US,D,20221024,000000,10.4114,10.4114,10.2121,10.2818,141115.68459561,0
+NQP.US,D,20221025,000000,10.2818,10.3665,10.2719,10.3217,155092.35435388,0
+NQP.US,D,20221026,000000,10.3217,10.4064,10.3217,10.3815,86991.595543917,0
+NQP.US,D,20221027,000000,10.3815,10.4014,10.2719,10.3117,86578.066786976,0
+NQP.US,D,20221028,000000,10.3217,10.3815,10.3217,10.3815,80718.404449542,0
+NQP.US,D,20221031,000000,10.3914,10.3921,10.2719,10.3117,75610.521332858,0
+NQP.US,D,20221101,000000,10.3317,10.4313,10.3317,10.4114,91949.925784911,0
+NQP.US,D,20221102,000000,10.4114,10.4811,10.4114,10.4313,95394.660478654,0
+NQP.US,D,20221103,000000,10.3616,10.3962,10.3117,10.3616,170676.96845345,0
+NQP.US,D,20221104,000000,10.3815,10.4711,10.3616,10.4014,48085.766231891,0
+NQP.US,D,20221107,000000,10.3815,10.4114,10.3715,10.3815,99589.166971997,0
+NQP.US,D,20221108,000000,10.3616,10.4612,10.3616,10.3616,170634.8126093,0
+NQP.US,D,20221109,000000,10.3616,10.4711,10.3616,10.4512,48263.423003683,0
+NQP.US,D,20221110,000000,10.5509,10.7444,10.5332,10.6704,106164.47494948,0
+NQP.US,D,20221111,000000,10.6804,10.8398,10.6804,10.78,54491.447122179,0
+NQP.US,D,20221114,000000,10.82,10.82,10.76,10.8,81219,0
+NQP.US,D,20221115,000000,10.83,10.9355,10.83,10.9,62670,0
+NQP.US,D,20221116,000000,10.87,11,10.87,10.98,89313,0
+NQP.US,D,20221117,000000,10.98,11.08,10.9266,11,83281,0
+NQP.US,D,20221118,000000,11.09,11.09,11,11.06,117507,0
+NQP.US,D,20221121,000000,11.08,11.19,11.06,11.18,55292,0
+NQP.US,D,20221122,000000,11.19,11.38,11.1727,11.33,93451,0
+NQP.US,D,20221123,000000,11.35,11.4196,11.32,11.36,89889,0
+NQP.US,D,20221125,000000,11.31,11.38,11.31,11.33,15075,0
+NQP.US,D,20221128,000000,11.36,11.41,11.29,11.3,37055,0
+NQP.US,D,20221129,000000,11.31,11.38,11.3,11.32,73456,0
+NQP.US,D,20221130,000000,11.36,11.44,11.34,11.43,66944,0
+NQP.US,D,20221201,000000,11.49,11.53,11.45,11.53,99678,0
+NQP.US,D,20221202,000000,11.5,11.5278,11.37,11.47,116433,0
+NQP.US,D,20221205,000000,11.47,11.486,11.38,11.42,98861,0
+NQP.US,D,20221206,000000,11.4044,11.505,11.4044,11.44,83736,0
+NQP.US,D,20221207,000000,11.46,11.57,11.46,11.51,51480,0
+NQP.US,D,20221208,000000,11.46,11.63,11.46,11.61,205671,0
+NQP.US,D,20221209,000000,11.55,11.65,11.55,11.57,303689,0
+NQP.US,D,20221212,000000,11.57,11.64,11.48,11.54,138737,0
+NQP.US,D,20221213,000000,11.64,11.685,11.58,11.62,149437,0
+NQP.US,D,20221214,000000,11.52,11.62,11.506,11.6,100015,0
+NQP.US,D,20221215,000000,11.62,11.62,11.54,11.59,133283,0
+NQP.US,D,20221216,000000,11.47,11.58,11.45,11.55,83476,0
+NQP.US,D,20221219,000000,11.55,11.55,11.45,11.47,104291,0
+NQP.US,D,20221220,000000,11.44,11.5195,11.4,11.4,171909,0
+NQP.US,D,20221221,000000,11.4,11.43,11.38,11.41,175757,0
+NQP.US,D,20221222,000000,11.35,11.43,11.35,11.39,114575,0
+NQP.US,D,20221223,000000,11.37,11.45,11.18,11.23,107838,0
+NQP.US,D,20221227,000000,11.15,11.24,11.1,11.1,218141,0
+NQP.US,D,20221228,000000,11.13,11.1753,11.09,11.11,140095,0
+NQP.US,D,20221229,000000,11.15,11.19,11.11,11.15,144567,0
+NQP.US,D,20221230,000000,11.11,11.185,11.11,11.13,118214,0
+NQP.US,D,20230103,000000,11.22,11.24,11.18,11.23,70261,0
+NQP.US,D,20230104,000000,11.22,11.3225,11.22,11.3,35682,0
+NQP.US,D,20230105,000000,11.3,11.34,11.2701,11.3,41674,0
+NQP.US,D,20230106,000000,11.31,11.41,11.31,11.37,17662,0
+NQP.US,D,20230109,000000,11.39,11.49,11.39,11.42,52977,0
+NQP.US,D,20230110,000000,11.39,11.452,11.39,11.44,46070,0
+NQP.US,D,20230111,000000,11.45,11.52,11.45,11.5,40736,0
+NQP.US,D,20230112,000000,11.48,11.59,11.47,11.58,53238,0
+NQP.US,D,20230113,000000,11.56,11.64,11.54,11.565,62203,0
+NQP.US,D,20230117,000000,11.6,11.62,11.5328,11.61,94111,0
+NQP.US,D,20230118,000000,11.69,11.75,11.64,11.72,47585,0
+NQP.US,D,20230119,000000,11.67,11.79,11.67,11.72,24823,0
+NQP.US,D,20230120,000000,11.72,11.7896,11.69,11.74,74689,0
+NQP.US,D,20230123,000000,11.69,11.789,11.69,11.73,51504,0
+NQP.US,D,20230124,000000,11.74,11.8007,11.74,11.77,17011,0
+NQP.US,D,20230125,000000,11.67,11.8,11.6,11.76,158145,0
+NQP.US,D,20230126,000000,11.79,11.83,11.76,11.8,30959,0
+NQP.US,D,20230127,000000,11.78,11.82,11.76,11.79,47133,0
+NQP.US,D,20230130,000000,11.76,11.84,11.76,11.79,43726,0
+NQP.US,D,20230131,000000,11.82,11.89,11.82,11.89,57510,0
+NQP.US,D,20230201,000000,11.93,12,11.88,11.9701,69285,0
+NQP.US,D,20230202,000000,11.95,12.0092,11.88,11.93,186589,0
+NQP.US,D,20230203,000000,11.9,11.93,11.8,11.82,39442,0
+NQP.US,D,20230206,000000,11.77,11.82,11.77,11.78,115213,0
+NQP.US,D,20230207,000000,11.77,11.83,11.76,11.79,64014,0
+NQP.US,D,20230208,000000,11.77,11.82,11.77,11.79,58671,0
+NQP.US,D,20230209,000000,11.78,11.8389,11.62,11.62,56805,0
+NQP.US,D,20230210,000000,11.64,11.68,11.57,11.58,76189,0
+NQP.US,D,20230213,000000,11.62,11.66,11.53,11.61,79926,0
+NQP.US,D,20230214,000000,11.54,11.59,11.53,11.56,52012,0
+NQP.US,D,20230215,000000,11.58,11.58,11.52,11.56,31959,0
+NQP.US,D,20230216,000000,11.47,11.535,11.465,11.48,137384,0
+NQP.US,D,20230217,000000,11.45,11.48,11.39,11.4,85811,0
+NQP.US,D,20230221,000000,11.34,11.355,11.309,11.31,43154,0
+NQP.US,D,20230222,000000,11.33,11.3601,11.21,11.21,38551,0
+NQP.US,D,20230223,000000,11.21,11.27,11.21,11.25,27471,0
+NQP.US,D,20230224,000000,11.22,11.22,11.14,11.15,15647,0
+NQP.US,D,20230227,000000,11.2,11.23,11.16,11.21,28133,0
+NQP.US,D,20230228,000000,11.17,11.23,11.09,11.19,116905,0
+NQP.US,D,20230301,000000,11.21,11.2204,11.1391,11.16,33184,0
+NQP.US,D,20230302,000000,11.09,11.1174,11.02,11.03,55269,0
+NQP.US,D,20230303,000000,11.06,11.135,11.05,11.06,79804,0
+NQP.US,D,20230306,000000,11.1,11.13,11.03,11.03,57101,0
+NQP.US,D,20230307,000000,11.05,11.12,11.05,11.11,40761,0
+NQP.US,D,20230308,000000,11.11,11.11,11.03,11.03,39420,0
+NQP.US,D,20230309,000000,11.03,11.13,11.03,11.08,47036,0
+NQP.US,D,20230310,000000,11.13,11.18,11.1,11.13,84883,0
+NQP.US,D,20230313,000000,11.04,11.19,11.04,11.1,69123,0
+NQP.US,D,20230314,000000,11.09,11.15,11.09,11.11,135498,0
+NQP.US,D,20230315,000000,11.15,11.26,11.1138,11.18,131717,0
+NQP.US,D,20230316,000000,11.17,11.245,11.17,11.19,42964,0
+NQP.US,D,20230317,000000,11.22,11.27,11.2,11.27,37585,0
+NQP.US,D,20230320,000000,11.26,11.27,11.21,11.24,40788,0
+NQP.US,D,20230321,000000,11.27,11.27,11.19,11.2,44805,0
+NQP.US,D,20230322,000000,11.15,11.28,11.15,11.26,79806,0
+NQP.US,D,20230323,000000,11.22,11.27,11.18,11.26,73014,0
+NQP.US,D,20230324,000000,11.27,11.3469,11.27,11.3,26206,0
+NQP.US,D,20230327,000000,11.28,11.36,11.2444,11.31,30229,0
+NQP.US,D,20230328,000000,11.31,11.33,11.27,11.29,64951,0
+NQP.US,D,20230329,000000,11.28,11.32,11.27,11.29,39698,0
+NQP.US,D,20230330,000000,11.29,11.44,11.29,11.42,54969,0
+NQP.US,D,20230331,000000,11.41,11.48,11.39,11.43,103776,0
+NQP.US,D,20230403,000000,11.5,11.5078,11.35,11.36,29856,0
+NQP.US,D,20230404,000000,11.31,11.44,11.31,11.43,65792,0
+NQP.US,D,20230405,000000,11.47,11.5197,11.4301,11.48,30769,0
+NQP.US,D,20230406,000000,11.48,11.55,11.48,11.48,18955,0
+NQP.US,D,20230410,000000,11.48,11.49,11.42,11.44,30650,0
+NQP.US,D,20230411,000000,11.44,11.52,11.44,11.48,60387,0
+NQP.US,D,20230412,000000,11.52,11.552,11.49,11.49,99861,0
+NQP.US,D,20230413,000000,11.48,11.52,11.46,11.46,61937,0
+NQP.US,D,20230414,000000,11.46,11.48,11.43,11.44,64103,0
+NQP.US,D,20230417,000000,11.46,11.4699,11.41,11.42,62248,0
+NQP.US,D,20230418,000000,11.37,11.4,11.32,11.32,38808,0
+NQP.US,D,20230419,000000,11.28,11.37,11.25,11.34,86429,0
+NQP.US,D,20230420,000000,11.33,11.3399,11.28,11.29,26288,0
+NQP.US,D,20230421,000000,11.28,11.29,11.25,11.265,21162,0
+NQP.US,D,20230424,000000,11.26,11.3,11.24,11.24,16153,0
+NQP.US,D,20230425,000000,11.28,11.28,11.21,11.22,37655,0
+NQP.US,D,20230426,000000,11.24,11.25,11.22,11.22,39335,0
+NQP.US,D,20230427,000000,11.28,11.28,11.22,11.26,20175,0
+NQP.US,D,20230428,000000,11.29,11.39,11.25,11.34,52877,0
+NQP.US,D,20230501,000000,11.38,11.38,11.16,11.16,42647,0
+NQP.US,D,20230502,000000,11.2,11.24,11.16,11.2,80106,0
+NQP.US,D,20230503,000000,11.16,11.228,11.13,11.19,52170,0
+NQP.US,D,20230504,000000,11.2,11.229,11.1752,11.22,18060,0
+NQP.US,D,20230505,000000,11.24,11.32,11.22,11.32,23262,0
+NQP.US,D,20230508,000000,11.26,11.3107,11.26,11.29,78409,0
+NQP.US,D,20230509,000000,11.32,11.32,11.27,11.3,59133,0
+NQP.US,D,20230510,000000,11.33,11.36,11.29,11.36,101093,0
+NQP.US,D,20230511,000000,11.36,11.36,11.2491,11.28,89236,0
+NQP.US,D,20230512,000000,11.22,11.25,11.21,11.22,42720,0
+NQP.US,D,20230515,000000,11.19,11.26,11.19,11.26,33312,0
+NQP.US,D,20230516,000000,11.2556,11.275,11.25,11.275,14878,0
+NQP.US,D,20230517,000000,11.27,11.28,11.25,11.255,44235,0
+NQP.US,D,20230518,000000,11.23,11.24,11.21,11.23,48934,0
+NQP.US,D,20230519,000000,11.21,11.225,11.2001,11.22,37197,0
+NQP.US,D,20230522,000000,11.18,11.2,11.07,11.07,26622,0
+NQP.US,D,20230523,000000,11.1,11.1135,10.98,11.02,90356,0
+NQP.US,D,20230524,000000,11,11.02,10.9,10.9,34067,0
+NQP.US,D,20230525,000000,10.92,10.96,10.91,10.93,55751,0
+NQP.US,D,20230526,000000,10.94,10.98,10.9314,10.9586,26302,0
+NQP.US,D,20230530,000000,10.94,11.04,10.94,11,23689,0
+NQP.US,D,20230531,000000,11.02,11.17,11.01,11.07,48287,0
+NQP.US,D,20230601,000000,11.18,11.24,11.1024,11.12,51477,0
+NQP.US,D,20230602,000000,11.1,11.125,11.07,11.08,66979,0
+NQP.US,D,20230605,000000,11.03,11.1299,11.03,11.1,36233,0
+NQP.US,D,20230606,000000,11.13,11.14,11.08,11.11,45365,0
+NQP.US,D,20230607,000000,11.1,11.1241,11.065,11.0702,47956,0
+NQP.US,D,20230608,000000,11.11,11.17,11.09,11.14,75851,0
+NQP.US,D,20230609,000000,11.1,11.13,11.06,11.08,49976,0
+NQP.US,D,20230612,000000,11.12,11.12,11.03,11.1,48219,0
+NQP.US,D,20230613,000000,11.11,11.16,11.06,11.06,49940,0
+NQP.US,D,20230614,000000,11.11,11.11,11.05,11.05,41922,0
+NQP.US,D,20230615,000000,11.04,11.1,11.04,11.1,49029,0
+NQP.US,D,20230616,000000,11.05,11.1,11.05,11.07,57905,0
+NQP.US,D,20230620,000000,11.04,11.08,11.04,11.05,39455,0
+NQP.US,D,20230621,000000,11.07,11.08,11.0301,11.08,23266,0
+NQP.US,D,20230622,000000,11.07,11.1,11.07,11.0914,39327,0
+NQP.US,D,20230623,000000,11.14,11.185,11.11,11.13,87723,0
+NQP.US,D,20230626,000000,11.11,11.22,11.105,11.12,57839,0
+NQP.US,D,20230627,000000,11.15,11.23,11.15,11.17,33829,0
+NQP.US,D,20230628,000000,11.2,11.26,11.2,11.26,31377,0
+NQP.US,D,20230629,000000,11.23,11.28,11.17,11.2,35494,0
+NQP.US,D,20230630,000000,11.25,11.26,11.22,11.24,31667,0
+NQP.US,D,20230703,000000,11.31,11.3699,11.261,11.29,34913,0
+NQP.US,D,20230705,000000,11.33,11.36,11.25,11.36,50706,0
+NQP.US,D,20230706,000000,11.29,11.29,11.07,11.15,75223,0
+NQP.US,D,20230707,000000,11.1,11.3,11.08,11.19,53675,0
+NQP.US,D,20230710,000000,11.16,11.27,11.16,11.24,30903,0
+NQP.US,D,20230711,000000,11.23,11.2799,11.14,11.18,37911,0
+NQP.US,D,20230712,000000,11.22,11.265,11.19,11.24,54009,0
+NQP.US,D,20230713,000000,11.22,11.27,11.22,11.25,52457,0
+NQP.US,D,20230714,000000,11.26,11.31,11.23,11.24,37350,0
+NQP.US,D,20230717,000000,11.28,11.33,11.18,11.28,78937,0
+NQP.US,D,20230718,000000,11.27,11.3288,11.27,11.28,36793,0
+NQP.US,D,20230719,000000,11.28,11.4,11.28,11.31,26398,0
+NQP.US,D,20230720,000000,11.3,11.31,11.28,11.28,26590,0
+NQP.US,D,20230721,000000,11.34,11.34,11.2895,11.32,32431,0
+NQP.US,D,20230724,000000,11.3,11.37,11.3,11.34,20498,0
+NQP.US,D,20230725,000000,11.33,11.36,11.29,11.35,15496,0
+NQP.US,D,20230726,000000,11.3,11.37,11.3,11.32,14412,0
+NQP.US,D,20230727,000000,11.24,11.34,11.24,11.29,38734,0
+NQP.US,D,20230728,000000,11.3,11.34,11.27,11.27,44225,0
+NQP.US,D,20230731,000000,11.26,11.31,11.26,11.3,62167,0
+NQP.US,D,20230801,000000,11.29,11.3,11.2777,11.28,28739,0
+NQP.US,D,20230802,000000,11.27,11.28,11.21,11.25,41430,0
+NQP.US,D,20230803,000000,11.19,11.19,11.08,11.08,24103,0
+NQP.US,D,20230804,000000,11.11,11.1347,11.05,11.06,54917,0
+NQP.US,D,20230807,000000,11.08,11.08,10.86,11.06,73907,0
+NQP.US,D,20230808,000000,11.07,11.07,11,11.02,40832,0
+NQP.US,D,20230809,000000,11,11.07,11,11.06,27888,0
+NQP.US,D,20230810,000000,11.03,11.15,11.03,11.11,45171,0
+NQP.US,D,20230811,000000,11.12,11.16,11.0915,11.15,24302,0
+NQP.US,D,20230814,000000,11.12,11.14,11.09,11.14,42154,0
+NQP.US,D,20230815,000000,11.07,11.1623,11.07,11.1,37287,0
+NQP.US,D,20230816,000000,11.12,11.1599,11.04,11.04,17021,0
+NQP.US,D,20230817,000000,11.06,11.06,11.01,11.03,9836,0
+NQP.US,D,20230818,000000,11,11.03,10.88,10.88,44552,0
+NQP.US,D,20230821,000000,10.87,10.9,10.8406,10.85,29504,0
+NQP.US,D,20230822,000000,10.82,10.89,10.82,10.84,46558,0
+NQP.US,D,20230823,000000,10.87,10.93,10.87,10.91,21559,0
+NQP.US,D,20230824,000000,10.87,10.91,10.87,10.88,31581,0
+NQP.US,D,20230825,000000,10.8854,10.89,10.86,10.87,20624,0
+NQP.US,D,20230828,000000,10.87,10.93,10.87,10.9,34329,0
+NQP.US,D,20230829,000000,10.9,10.955,10.87,10.95,23995,0
+NQP.US,D,20230830,000000,10.93,10.9786,10.93,10.94,35920,0
+NQP.US,D,20230831,000000,10.96,11.02,10.92,10.99,75244,0
+NQP.US,D,20230901,000000,11,11.0299,10.88,10.89,45500,0
+NQP.US,D,20230905,000000,10.93,10.97,10.87,10.87,40248,0
+NQP.US,D,20230906,000000,10.9,10.9001,10.88,10.89,88986,0
+NQP.US,D,20230907,000000,10.86,10.89,10.845,10.88,33968,0
+NQP.US,D,20230908,000000,10.84,10.845,10.7337,10.76,55969,0
+NQP.US,D,20230911,000000,10.77,10.83,10.73,10.77,90015,0
+NQP.US,D,20230912,000000,10.76,10.76,10.69,10.72,52566,0
+NQP.US,D,20230913,000000,10.72,10.7299,10.69,10.69,67053,0
+NQP.US,D,20230914,000000,10.63,10.72,10.63,10.63,61681,0
+NQP.US,D,20230915,000000,10.64,10.69,10.61,10.61,61513,0
+NQP.US,D,20230918,000000,10.61,10.6737,10.61,10.61,40174,0
+NQP.US,D,20230919,000000,10.6101,10.67,10.57,10.59,66716,0
+NQP.US,D,20230920,000000,10.61,10.649,10.595,10.6,81515,0
+NQP.US,D,20230921,000000,10.55,10.55,10.5,10.5,37749,0
+NQP.US,D,20230922,000000,10.47,10.53,10.44,10.49,85012,0
+NQP.US,D,20230925,000000,10.42,10.435,10.34,10.35,77079,0
+NQP.US,D,20230926,000000,10.35,10.36,10.3,10.34,74111,0
+NQP.US,D,20230927,000000,10.34,10.34,10.19,10.19,36693,0
+NQP.US,D,20230928,000000,10.11,10.205,10.11,10.13,57171,0
+NQP.US,D,20230929,000000,10.15,10.255,10.15,10.17,53283,0
+NQP.US,D,20231002,000000,10.16,10.19,10.08,10.09,83271,0
+NQP.US,D,20231003,000000,10.11,10.11,10,10.025,155045,0
+NQP.US,D,20231004,000000,10.03,10.095,10.03,10.06,37736,0
+NQP.US,D,20231005,000000,10.05,10.06,9.97,9.99,55586,0
+NQP.US,D,20231006,000000,9.92,9.99,9.91,9.95,100914,0
+NQP.US,D,20231009,000000,9.93,10.04,9.92,10.03,86100,0
+NQP.US,D,20231010,000000,10,10.08,10,10.08,29018,0
+NQP.US,D,20231011,000000,10.16,10.18,10.1315,10.155,38885,0
+NQP.US,D,20231012,000000,10.16,10.18,10.08,10.085,54177,0
+NQP.US,D,20231013,000000,10.14,10.1957,10.1,10.12,55436,0
+NQP.US,D,20231016,000000,10.08,10.12,10.06,10.07,61403,0
+NQP.US,D,20231017,000000,10.04,10.04,9.96,9.98,40705,0
+NQP.US,D,20231018,000000,9.94,10.03,9.79,9.81,156685,0
+NQP.US,D,20231019,000000,9.82,9.82,9.74,9.75,140409,0
+NQP.US,D,20231020,000000,9.72,9.79,9.72,9.77,160541,0
+NQP.US,D,20231023,000000,9.72,9.8086,9.72,9.75,62391,0
+NQP.US,D,20231024,000000,9.82,9.8894,9.77,9.8,52274,0
+NQP.US,D,20231025,000000,9.75,9.75,9.68,9.7,46828,0
+NQP.US,D,20231026,000000,9.65,9.76,9.65,9.71,76105,0
+NQP.US,D,20231027,000000,9.74,9.74,9.68,9.72,34221,0
+NQP.US,D,20231030,000000,9.72,9.77,9.6901,9.73,51352,0
+NQP.US,D,20231031,000000,9.7501,9.785,9.75,9.77,41151,0
+NQP.US,D,20231101,000000,9.78,9.9,9.7622,9.87,60241,0
+NQP.US,D,20231102,000000,9.96,10.02,9.96,10.02,75393,0
+NQP.US,D,20231103,000000,10.11,10.22,10.11,10.17,66025,0
+NQP.US,D,20231106,000000,10.17,10.17,10.1,10.15,161129,0
+NQP.US,D,20231107,000000,10.15,10.31,10.15,10.3,95756,0
+NQP.US,D,20231108,000000,10.3,10.4,10.297,10.39,273435,0
+NQP.US,D,20231109,000000,10.38,10.42,10.32,10.33,65303,0
+NQP.US,D,20231110,000000,10.35,10.42,10.35,10.39,41142,0
+NQP.US,D,20231113,000000,10.37,10.43,10.37,10.42,79107,0
+NQP.US,D,20231114,000000,10.48,10.58,10.48,10.55,61677,0
+NQP.US,D,20231115,000000,10.575,10.5799,10.51,10.53,120812,0
+NQP.US,D,20231116,000000,10.59,10.69,10.59,10.66,121597,0
+NQP.US,D,20231117,000000,10.68,10.7152,10.66,10.7,157018,0
+NQP.US,D,20231120,000000,10.745,10.78,10.71,10.775,57827,0
+NQP.US,D,20231121,000000,10.7934,10.82,10.7892,10.82,22831,0
+NQP.US,D,20231122,000000,10.83,10.87,10.83,10.83,33215,0
+NQP.US,D,20231124,000000,10.81,10.86,10.8,10.86,16347,0
+NQP.US,D,20231127,000000,10.86,10.92,10.86,10.91,64513,0
+NQP.US,D,20231128,000000,10.9,10.96,10.87,10.91,96311,0
+NQP.US,D,20231129,000000,10.91,11.03,10.91,11.01,111087,0
+NQP.US,D,20231130,000000,11.05,11.06,11.02,11.04,41975,0
+NQP.US,D,20231201,000000,10.98,11.275,10.98,11.15,126123,0
+NQP.US,D,20231204,000000,11.16,11.2,11.11,11.14,114560,0
+NQP.US,D,20231205,000000,11.16,11.215,11.16,11.19,106368,0
+NQP.US,D,20231206,000000,11.19,11.25,11.19,11.215,76478,0
+NQP.US,D,20231207,000000,11.22,11.2699,11.22,11.24,110947,0
+NQP.US,D,20231208,000000,11.19,11.24,11.19,11.22,79014,0
+NQP.US,D,20231211,000000,11.23,11.28,11.23,11.27,76561,0
+NQP.US,D,20231212,000000,11.25,11.29,11.25,11.28,88480,0
+NQP.US,D,20231213,000000,11.28,11.37,11.27,11.33,84861,0
+NQP.US,D,20231214,000000,11.35,11.44,11.35,11.42,83118,0
+NQP.US,D,20231215,000000,11.42,11.4653,11.32,11.42,212171,0
+NQP.US,D,20231218,000000,11.36,11.479,11.36,11.46,80206,0
+NQP.US,D,20231219,000000,11.44,11.5,11.41,11.47,95061,0
+NQP.US,D,20231220,000000,11.44,11.52,11.44,11.5,83534,0
+NQP.US,D,20231221,000000,11.47,11.54,11.47,11.5,117664,0
+NQP.US,D,20231222,000000,11.49,11.5386,11.49,11.51,82512,0
+NQP.US,D,20231226,000000,11.54,11.59,11.51,11.59,61112,0
+NQP.US,D,20231227,000000,11.59,11.61,11.57,11.59,94065,0
+NQP.US,D,20231228,000000,11.6,11.61,11.56,11.56,126347,0
+NQP.US,D,20231229,000000,11.57,11.59,11.55,11.58,98728,0
+NQP.US,D,20240102,000000,11.54,11.61,11.54,11.59,63765,0
+NQP.US,D,20240103,000000,11.56,11.65,11.56,11.645,21292,0
+NQP.US,D,20240104,000000,11.61,11.68,11.61,11.64,55318,0
+NQP.US,D,20240105,000000,11.66,11.68,11.6401,11.65,46159,0
+NQP.US,D,20240108,000000,11.66,11.765,11.66,11.73,180463,0
+NQP.US,D,20240109,000000,11.69,11.76,11.69,11.74,36207,0
+NQP.US,D,20240110,000000,11.73,11.76,11.71,11.73,89608,0
+NQP.US,D,20240111,000000,11.66,11.77,11.66,11.71,114494,0
+NQP.US,D,20240112,000000,11.76,11.77,11.735,11.76,39972,0
+NQP.US,D,20240116,000000,11.71,11.74,11.6,11.62,70880,0
+NQP.US,D,20240117,000000,11.59,11.61,11.5311,11.55,55107,0
+NQP.US,D,20240118,000000,11.54,11.54,11.46,11.47,34560,0
+NQP.US,D,20240119,000000,11.47,11.48,11.36,11.47,43270,0
+NQP.US,D,20240122,000000,11.52,11.6,11.48,11.51,42683,0
+NQP.US,D,20240123,000000,11.47,11.51,11.47,11.5,34793,0
+NQP.US,D,20240124,000000,11.52,11.5299,11.48,11.48,35241,0
+NQP.US,D,20240125,000000,11.51,11.57,11.51,11.54,25484,0
+NQP.US,D,20240126,000000,11.51,11.54,11.48,11.49,39395,0
+NQP.US,D,20240129,000000,11.54,11.58,11.48,11.56,44857,0
+NQP.US,D,20240130,000000,11.6,11.64,11.6,11.63,24169,0
+NQP.US,D,20240131,000000,11.73,11.73,11.67,11.7,38520,0
+NQP.US,D,20240201,000000,11.77,11.815,11.7203,11.76,68957,0
+NQP.US,D,20240202,000000,11.65,11.69,11.65,11.68,44607,0
+NQP.US,D,20240205,000000,11.63,11.66,11.61,11.64,114742,0
+NQP.US,D,20240206,000000,11.63,11.73,11.62,11.7,49012,0
+NQP.US,D,20240207,000000,11.7,11.75,11.7,11.73,61916,0
+NQP.US,D,20240208,000000,11.67,11.74,11.67,11.73,24112,0
+NQP.US,D,20240209,000000,11.72,11.78,11.72,11.75,46328,0
+NQP.US,D,20240212,000000,11.68,11.77,11.68,11.75,40546,0
+NQP.US,D,20240213,000000,11.61,11.68,11.55,11.6,42834,0
+NQP.US,D,20240214,000000,11.6,11.64,11.5801,11.62,54531,0
+NQP.US,D,20240215,000000,11.65,11.69,11.64,11.68,33791,0
+NQP.US,D,20240216,000000,11.63,11.6486,11.62,11.63,8648,0
+NQP.US,D,20240220,000000,11.6,11.69,11.6,11.64,61843,0
+NQP.US,D,20240221,000000,11.68,11.76,11.63,11.66,63956,0
+NQP.US,D,20240222,000000,11.68,11.74,11.65,11.661,70507,0
+NQP.US,D,20240223,000000,11.7,11.7,11.6693,11.685,31950,0
+NQP.US,D,20240226,000000,11.6788,11.7,11.56,11.58,71515,0
+NQP.US,D,20240227,000000,11.58,11.62,11.52,11.52,43683,0
+NQP.US,D,20240228,000000,11.52,11.61,11.52,11.54,46129,0
+NQP.US,D,20240229,000000,11.57,11.6147,11.57,11.59,34828,0
+NQP.US,D,20240301,000000,11.64,11.7,11.58,11.65,62511,0
+NQP.US,D,20240304,000000,11.7,11.74,11.65,11.68,89876,0
+NQP.US,D,20240305,000000,11.68,11.75,11.68,11.74,55966,0
+NQP.US,D,20240306,000000,11.73,11.77,11.73,11.75,52357,0
+NQP.US,D,20240307,000000,11.75,11.8,11.75,11.78,39335,0
+NQP.US,D,20240308,000000,11.8,11.84,11.8,11.81,37044,0
+NQP.US,D,20240311,000000,11.84,11.85,11.795,11.81,66689,0
+NQP.US,D,20240312,000000,11.81,11.84,11.79,11.8,79825,0
+NQP.US,D,20240313,000000,11.83,11.85,11.81,11.82,37873,0
+NQP.US,D,20240314,000000,11.76,11.7833,11.63,11.72,98884,0
+NQP.US,D,20240315,000000,11.72,11.76,11.7001,11.75,27014,0
+NQP.US,D,20240318,000000,11.78,11.81,11.7615,11.8,57170,0
+NQP.US,D,20240319,000000,11.83,11.86,11.8,11.85,98626,0
+NQP.US,D,20240320,000000,11.81,11.88,11.81,11.85,77485,0
+NQP.US,D,20240321,000000,11.83,11.89,11.8,11.834,73421,0
+NQP.US,D,20240322,000000,11.83,11.89,11.75,11.77,78536,0
+NQP.US,D,20240325,000000,11.76,11.82,11.74,11.78,40567,0
+NQP.US,D,20240326,000000,11.75,11.82,11.75,11.78,53164,0
+NQP.US,D,20240327,000000,11.82,11.83,11.78,11.8175,95151,0
+NQP.US,D,20240328,000000,11.81,11.85,11.8,11.82,57252,0
+NQP.US,D,20240401,000000,11.84,11.8648,11.74,11.8,134379,0
+NQP.US,D,20240402,000000,11.76,11.8,11.72,11.77,102311,0
+NQP.US,D,20240403,000000,11.7,11.77,11.68,11.74,62159,0
+NQP.US,D,20240404,000000,11.74,11.78,11.74,11.75,33255,0
+NQP.US,D,20240405,000000,11.74,11.74,11.72,11.73,38983,0
+NQP.US,D,20240408,000000,11.76,11.77,11.74,11.75,51660,0
+NQP.US,D,20240409,000000,11.73,11.77,11.71,11.71,69685,0
+NQP.US,D,20240410,000000,11.67,11.67,11.63,11.635,52494,0
+NQP.US,D,20240411,000000,11.7,11.7,11.61,11.63,26463,0
+NQP.US,D,20240412,000000,11.61,11.67,11.58,11.6,68115,0
+NQP.US,D,20240415,000000,11.56,11.61,11.51,11.52,95092,0
+NQP.US,D,20240416,000000,11.48,11.53,11.4563,11.5,33442,0
+NQP.US,D,20240417,000000,11.52,11.55,11.485,11.51,27944,0
+NQP.US,D,20240418,000000,11.48,11.52,11.46,11.46,46156,0
+NQP.US,D,20240419,000000,11.54,11.54,11.47,11.49,30469,0
+NQP.US,D,20240422,000000,11.45,11.505,11.45,11.47,42253,0
+NQP.US,D,20240423,000000,11.48,11.54,11.48,11.53,38127,0
+NQP.US,D,20240424,000000,11.51,11.55,11.48,11.51,34183,0
+NQP.US,D,20240425,000000,11.46,11.49,11.45,11.47,50157,0
+NQP.US,D,20240426,000000,11.48,11.49,11.42,11.43,14251,0
+NQP.US,D,20240429,000000,11.47,11.59,11.47,11.49,48490,0
+NQP.US,D,20240430,000000,11.46,11.54,11.46,11.515,18373,0
+NQP.US,D,20240501,000000,11.52,11.57,11.49,11.51,32216,0
+NQP.US,D,20240502,000000,11.56,11.59,11.53,11.58,119578,0
+NQP.US,D,20240503,000000,11.62,11.7,11.62,11.685,39262,0
+NQP.US,D,20240506,000000,11.68,11.74,11.66,11.73,37572,0
+NQP.US,D,20240507,000000,11.77,11.81,11.76,11.79,14355,0
+NQP.US,D,20240508,000000,11.845,11.89,11.81,11.83,22804,0
+NQP.US,D,20240509,000000,11.81,11.88,11.78,11.815,77884,0
+NQP.US,D,20240510,000000,11.77,11.88,11.77,11.86,28447,0
+NQP.US,D,20240513,000000,11.88,11.9,11.86,11.87,46772,0
+NQP.US,D,20240514,000000,11.9,11.92,11.86,11.91,49935,0
+NQP.US,D,20240515,000000,11.92,12.03,11.92,11.98,29633,0
+NQP.US,D,20240516,000000,11.98,12.01,11.92,11.95,19593,0
+NQP.US,D,20240517,000000,11.95,11.96,11.915,11.93,32121,0
+NQP.US,D,20240520,000000,11.87,11.95,11.87,11.905,23273,0
+NQP.US,D,20240521,000000,11.89,11.955,11.86,11.86,43723,0
+NQP.US,D,20240522,000000,11.85,11.87,11.78,11.785,21302,0
+NQP.US,D,20240523,000000,11.85,11.85,11.67,11.685,39630,0
+NQP.US,D,20240524,000000,11.69,11.74,11.65,11.705,41100,0
+NQP.US,D,20240528,000000,11.67,11.76,11.59,11.6,53306,0
+NQP.US,D,20240529,000000,11.58,11.66,11.43,11.43,99346,0
+NQP.US,D,20240530,000000,11.48,11.55,11.46,11.47,28825,0
+NQP.US,D,20240531,000000,11.49,11.57,11.49,11.55,52137,0
+NQP.US,D,20240603,000000,11.56,11.67,11.56,11.64,73930,0
+NQP.US,D,20240604,000000,11.8,11.88,11.78,11.8,68990,0
+NQP.US,D,20240605,000000,11.82,11.9,11.82,11.84,55903,0
+NQP.US,D,20240606,000000,11.8955,11.93,11.89,11.9,47063,0
+NQP.US,D,20240607,000000,11.85,11.92,11.82,11.88,67586,0
+NQP.US,D,20240610,000000,11.92,11.92,11.87,11.92,38906,0
+NQP.US,D,20240611,000000,11.9,12.05,11.9,12.02,34339,0
+NQP.US,D,20240612,000000,12.1,12.17,12.05,12.07,39932,0
+NQP.US,D,20240613,000000,12.14,12.18,12.12,12.145,41545,0
+NQP.US,D,20240614,000000,12.13,12.13,12.08,12.12,45890,0
+NQP.US,D,20240617,000000,12.1,12.13,11.95,12.02,96663,0
+NQP.US,D,20240618,000000,12.06,12.12,12,12.09,61517,0
+NQP.US,D,20240620,000000,12.02,12.05,12.01,12.02,49853,0
+NQP.US,D,20240621,000000,12.06,12.06,12.03,12.05,10978,0
+NQP.US,D,20240624,000000,12.02,12.1,12.02,12.09,39869,0
+NQP.US,D,20240625,000000,12.13,12.15,12.08,12.12,14453,0
+NQP.US,D,20240626,000000,12.09,12.11,12.07,12.1,22231,0
+NQP.US,D,20240627,000000,12.08,12.13,12.08,12.1,49108,0
+NQP.US,D,20240628,000000,12.16,12.22,12.14,12.2,52260,0
+NQP.US,D,20240701,000000,12.22,12.24,12.15,12.19,79190,0
+NQP.US,D,20240702,000000,12.21,12.23,12.2,12.21,25090,0
+NQP.US,D,20240703,000000,12.2,12.27,12.2,12.255,19390,0
+NQP.US,D,20240705,000000,12.26,12.3,12.24,12.29,32540,0
+NQP.US,D,20240708,000000,12.3,12.31,12.27,12.29,63545,0
+NQP.US,D,20240709,000000,12.3,12.3584,12.3,12.32,45351,0
+NQP.US,D,20240710,000000,12.26,12.39,12.26,12.3619,25204,0
+NQP.US,D,20240711,000000,12.46,12.57,12.45,12.49,38330,0
+NQP.US,D,20240712,000000,12.492,12.535,12.46,12.52,13837,0
+NQP.US,D,20240715,000000,12.42,12.45,12.33,12.33,19028,0
+NQP.US,D,20240716,000000,12.37,12.3982,12.35,12.37,26193,0
+NQP.US,D,20240717,000000,12.35,12.35,12.23,12.31,20876,0
+NQP.US,D,20240718,000000,12.31,12.42,12.27,12.33,59663,0
+NQP.US,D,20240719,000000,12.29,12.299,12.21,12.21,28390,0
+NQP.US,D,20240722,000000,12.26,12.28,12.24,12.25,13025,0
+NQP.US,D,20240723,000000,12.23,12.28,12.23,12.26,16008,0
+NQP.US,D,20240724,000000,12.23,12.295,12.22,12.295,18706,0
+NQP.US,D,20240725,000000,12.29,12.34,12.27,12.32,23945,0
+NQP.US,D,20240726,000000,12.31,12.35,12.28,12.3,20616,0
+NQP.US,D,20240729,000000,12.31,12.38,12.31,12.35,36347,0
+NQP.US,D,20240730,000000,12.3337,12.35,12.31,12.34,7319,0
+NQP.US,D,20240731,000000,12.4,12.5,12.35,12.5,31406,0
+NQP.US,D,20240801,000000,12.55,12.58,12.4301,12.52,83859,0
+NQP.US,D,20240802,000000,12.57,12.66,12.5602,12.63,51659,0
+NQP.US,D,20240805,000000,12.5,12.56,12.46,12.46,76658,0
+NQP.US,D,20240806,000000,12.5,12.58,12.4994,12.57,32921,0
+NQP.US,D,20240807,000000,12.57,12.64,12.57,12.58,33710,0
+NQP.US,D,20240808,000000,12.53,12.54,12.47,12.489,47426,0
+NQP.US,D,20240809,000000,12.52,12.5245,12.49,12.51,9557,0
+NQP.US,D,20240812,000000,12.5525,12.5525,12.4305,12.44,40468,0
+NQP.US,D,20240813,000000,12.49,12.51,12.44,12.45,47437,0
+NQP.US,D,20240814,000000,12.44,12.51,12.44,12.44,71591,0
+NQP.US,D,20240815,000000,12.42,12.42,12.3,12.31,48457,0
+NQP.US,D,20240816,000000,12.32,12.35,12.31,12.31,54289,0
+NQP.US,D,20240819,000000,12.3,12.3593,12.29,12.3,40626,0
+NQP.US,D,20240820,000000,12.34,12.34,12.3,12.3098,42093,0
+NQP.US,D,20240821,000000,12.365,12.365,12.3,12.33,68908,0
+NQP.US,D,20240822,000000,12.33,12.33,12.27,12.29,55213,0
+NQP.US,D,20240823,000000,12.3,12.34,12.3,12.32,108718,0
+NQP.US,D,20240826,000000,12.38,12.4,12.31,12.32,69807,0
+NQP.US,D,20240827,000000,12.32,12.42,12.29,12.37,83788,0
+NQP.US,D,20240828,000000,12.34,12.425,12.34,12.38,60819,0
+NQP.US,D,20240829,000000,12.36,12.4,12.35,12.4,39808,0
+NQP.US,D,20240830,000000,12.4,12.5,12.35,12.5,40008,0
+NQP.US,D,20240903,000000,12.55,12.56,12.48,12.55,67475,0
+NQP.US,D,20240904,000000,12.55,12.61,12.55,12.61,107009,0
+NQP.US,D,20240905,000000,12.57,12.635,12.565,12.63,49937,0
+NQP.US,D,20240906,000000,12.6755,12.6844,12.6,12.65,48788,0
+NQP.US,D,20240909,000000,12.68,12.68,12.64,12.67,30729,0
+NQP.US,D,20240910,000000,12.78,12.78,12.6554,12.66,48021,0
+NQP.US,D,20240911,000000,12.66,12.74,12.66,12.7,30372,0
+NQP.US,D,20240912,000000,12.68,12.74,12.66,12.73,42042,0
+NQP.US,D,20240913,000000,12.62,12.8,12.62,12.73,83813,0
+NQP.US,D,20240916,000000,12.73,12.7792,12.67,12.73,53610,0
+NQP.US,D,20240917,000000,12.79,12.89,12.66,12.69,74416,0
+NQP.US,D,20240918,000000,12.7441,12.7441,12.62,12.67,45919,0
+NQP.US,D,20240919,000000,12.67,12.72,12.64,12.71,116997,0
+NQP.US,D,20240920,000000,12.72,12.73,12.63,12.66,37634,0
+NQP.US,D,20240923,000000,12.6,12.64,12.55,12.57,46581,0
+NQP.US,D,20240924,000000,12.55,12.61,12.52,12.59,51864,0
+NQP.US,D,20240925,000000,12.6,12.61,12.52,12.54,35935,0
+NQP.US,D,20240926,000000,12.56,12.6099,12.52,12.52,27740,0
+NQP.US,D,20240927,000000,12.55,12.65,12.54,12.61,43910,0
+NQP.US,D,20240930,000000,12.645,12.65,12.5951,12.62,88590,0
+NQP.US,D,20241001,000000,12.69,12.73,12.5914,12.69,58602,0
+NQP.US,D,20241002,000000,12.64,12.6735,12.59,12.66,17899,0
+NQP.US,D,20241003,000000,12.63,12.68,12.6,12.66,31269,0
+NQP.US,D,20241004,000000,12.62,12.6633,12.555,12.58,64400,0
+NQP.US,D,20241007,000000,12.57,12.5756,12.47,12.48,21907,0
+NQP.US,D,20241008,000000,12.52,12.54,12.46,12.51,75699,0
+NQP.US,D,20241009,000000,12.53,12.53,12.47,12.482,64981,0
+NQP.US,D,20241010,000000,12.54,12.54,12.47,12.48,44239,0
+NQP.US,D,20241011,000000,12.53,12.53,12.37,12.45,126359,0
+NQP.US,D,20241014,000000,12.4171,12.4476,12.32,12.34,82728,0
+NQP.US,D,20241015,000000,12.35,12.35,12.23,12.23,90450,0
+NQP.US,D,20241016,000000,12.23,12.2799,12.18,12.27,117659,0
+NQP.US,D,20241017,000000,12.16,12.26,12.16,12.25,41761,0
+NQP.US,D,20241018,000000,12.27,12.3,12.22,12.29,50033,0
+NQP.US,D,20241021,000000,12.3,12.3,12.15,12.15,60016,0
+NQP.US,D,20241022,000000,12.2,12.2,12.13,12.15,110324,0
+NQP.US,D,20241023,000000,12.14,12.15,11.98,12.02,80194,0
+NQP.US,D,20241024,000000,11.98,11.9875,11.94499,11.98,50701,0
+NQP.US,D,20241025,000000,11.99,12.06,11.9144,11.94,41487,0
+NQP.US,D,20241028,000000,12,12.02,11.85,11.89,61225,0
+NQP.US,D,20241029,000000,11.85,11.88,11.7302,11.78,175512,0
+NQP.US,D,20241030,000000,11.84,11.95,11.77,11.88,170039,0
+NQP.US,D,20241031,000000,11.88,11.96,11.86,11.95,86655,0
+NQP.US,D,20241101,000000,12.02,12.02,11.8,11.8,150301,0
+NQP.US,D,20241104,000000,11.85,11.95,11.83,11.85,38135,0
+NQP.US,D,20241105,000000,11.83,11.87,11.81,11.83,126686,0
+NQP.US,D,20241106,000000,11.74,11.76,11.21,11.71,198722,0
+NQP.US,D,20241107,000000,11.74,11.775,11.66,11.76,180213,0
+NQP.US,D,20241108,000000,11.81,11.89,11.81,11.88,260523,0
+NQP.US,D,20241111,000000,11.9,11.92,11.84,11.88,154615,0
+NQP.US,D,20241112,000000,11.9,11.9,11.75,11.79,185008,0
+NQP.US,D,20241113,000000,11.8331,11.8331,11.74,11.8,114360,0
+NQP.US,D,20241114,000000,11.88,11.89,11.804,11.83,57854,0
+NQP.US,D,20241115,000000,11.75,11.79,11.69,11.73,39399,0
+NQP.US,D,20241118,000000,11.7501,11.78,11.67,11.74,73228,0
+NQP.US,D,20241119,000000,11.77,11.8,11.73,11.76,114930,0
+NQP.US,D,20241120,000000,11.77,11.79,11.74,11.77,67008,0
+NQP.US,D,20241121,000000,11.7661,11.81,11.765,11.78,62982,0
+NQP.US,D,20241122,000000,11.7503,11.8,11.75,11.77,18703,0
+NQP.US,D,20241125,000000,11.86,11.9,11.79,11.86,103628,0
+NQP.US,D,20241126,000000,11.835,11.84,11.76,11.84,67189,0
+NQP.US,D,20241127,000000,11.8936,11.98,11.8398,11.98,71935,0
+NQP.US,D,20241129,000000,12.02,12.03,11.98,12.01,123564,0
+NQP.US,D,20241202,000000,12.04,12.1,11.99,12.1,98981,0
+NQP.US,D,20241203,000000,12.12,12.12,12.06,12.11,64404,0
+NQP.US,D,20241204,000000,12.1,12.11,12.08,12.11,63775,0
+NQP.US,D,20241205,000000,12.1146,12.1146,12.03,12.03,75110,0
+NQP.US,D,20241206,000000,12.08,12.101355,12.03,12.06,66425,0
+NQP.US,D,20241209,000000,12.05,12.09,12.03,12.04,55495,0
+NQP.US,D,20241210,000000,12.02,12.08,12,12.03,151597,0
+NQP.US,D,20241211,000000,12.03,12.11,12.02,12.08,71471,0
+NQP.US,D,20241212,000000,12.06,12.07,11.93,11.97,98104,0
+NQP.US,D,20241213,000000,11.86,11.86,11.74,11.74,124111,0
+NQP.US,D,20241216,000000,11.77,11.8,11.71,11.72,112911,0
+NQP.US,D,20241217,000000,11.6801,11.725,11.54,11.56,112576,0
+NQP.US,D,20241218,000000,11.6251,11.7185,11.46,11.49,143036,0
+NQP.US,D,20241219,000000,11.53,11.53,11.23,11.31,189428,0
+NQP.US,D,20241220,000000,11.35,11.39,11.17,11.21,258704,0
+NQP.US,D,20241223,000000,11.2213,11.2213,11.1,11.12,155387,0
+NQP.US,D,20241224,000000,11.16,11.19,11.1,11.18,89320,0
+NQP.US,D,20241226,000000,11.13,11.28,11.1,11.24,232136,0
+NQP.US,D,20241227,000000,11.2,11.22,11.11,11.12,152410,0
+NQP.US,D,20241230,000000,11.1,11.2,11.05,11.09,317460,0
+NQP.US,D,20241231,000000,11.12,11.22,11.11,11.18,242589,0
+NQP.US,D,20250102,000000,11.2603,11.34,11.23,11.34,81006,0
+NQP.US,D,20250103,000000,11.43,11.43,11.36,11.4,110838,0
+NQP.US,D,20250106,000000,11.4,11.41,11.36,11.39,70642,0
+NQP.US,D,20250107,000000,11.375,11.3958,11.29,11.33,74587,0
+NQP.US,D,20250108,000000,11.33,11.37,11.28,11.33,50588,0
+NQP.US,D,20250110,000000,11.27,11.29,11.22,11.25,79225,0
+NQP.US,D,20250113,000000,11.235,11.235,11.17,11.18,57470,0
+NQP.US,D,20250114,000000,11.2,11.2243,11.15,11.17,39622,0
+NQP.US,D,20250115,000000,11.2249,11.23,11.16,11.19,66188,0
+NQP.US,D,20250116,000000,11.2,11.23,11.18,11.22,41280,0
+NQP.US,D,20250117,000000,11.2438,11.3171,11.2438,11.3,79570,0
+NQP.US,D,20250121,000000,11.3863,11.3863,11.31,11.36,85252,0
+NQP.US,D,20250122,000000,11.4028,11.41,11.3442,11.39,452567,0
+NQP.US,D,20250123,000000,11.3,11.3799,11.26,11.29,79393,0
+NQP.US,D,20250124,000000,11.358,11.36,11.27,11.33,33264,0
+NQP.US,D,20250127,000000,11.33,11.38,11.33,11.35,39501,0
+NQP.US,D,20250128,000000,11.405,11.405,11.35,11.39,47861,0
+NQP.US,D,20250129,000000,11.38,11.42,11.36,11.36,58175,0
+NQP.US,D,20250130,000000,11.4064,11.49,11.4,11.47,53494,0
+NQP.US,D,20250131,000000,11.54,11.56,11.48,11.55,73278,0
+NQP.US,D,20250203,000000,11.59,11.6281,11.55,11.6,55073,0
+NQP.US,D,20250204,000000,11.605,11.63,11.58,11.59,76043,0
+NQP.US,D,20250205,000000,11.735,11.75,11.67,11.67,110394,0
+NQP.US,D,20250206,000000,11.74,11.74,11.69,11.725,82037,0
+NQP.US,D,20250207,000000,11.718,11.72,11.69,11.7,18270,0
+NQP.US,D,20250210,000000,11.7,11.7399,11.7,11.705,53105,0
+NQP.US,D,20250211,000000,11.7106,11.72,11.66,11.715,67993,0
+NQP.US,D,20250212,000000,11.55,11.5745,11.52,11.53,103222,0
+NQP.US,D,20250213,000000,11.57,11.63,11.56,11.6,52629,0
+NQP.US,D,20250214,000000,11.6693,11.6693,11.57,11.57,78902,0
+NQP.US,D,20250218,000000,11.56,11.58,11.55,11.58,33498,0
+NQP.US,D,20250219,000000,11.55,11.59,11.535,11.58,132201,0
+NQP.US,D,20250220,000000,11.63,11.63,11.58,11.61,26461,0
+NQP.US,D,20250221,000000,11.669,11.67,11.63,11.65,44057,0
+NQP.US,D,20250224,000000,11.6103,11.65,11.6103,11.63,59514,0
+NQP.US,D,20250225,000000,11.63,11.74,11.63,11.68,61319,0
+NQP.US,D,20250226,000000,11.736,11.74,11.68,11.71,17265,0
+NQP.US,D,20250227,000000,11.74,11.78,11.69,11.73,43507,0
+NQP.US,D,20250228,000000,11.73,11.83,11.73,11.83,64162,0
+NQP.US,D,20250303,000000,11.85,11.87,11.69,11.76,84500,0
+NQP.US,D,20250304,000000,11.805,11.805,11.68,11.7,66123,0
+NQP.US,D,20250305,000000,11.75,11.76,11.64,11.74,51161,0
+NQP.US,D,20250306,000000,11.6384,11.68,11.55,11.55,40858,0
+NQP.US,D,20250307,000000,11.6607,11.6607,11.46,11.46,95432,0
+NQP.US,D,20250310,000000,11.52,11.5491,11.48,11.48,82759,0
+NQP.US,D,20250311,000000,11.51,11.57,11.51,11.54,35239,0
+NQP.US,D,20250312,000000,11.5607,11.5623,11.5,11.51,78478,0
+NQP.US,D,20250313,000000,11.47,11.51,11.435,11.435,53129,0
+NQP.US,D,20250314,000000,11.42,11.42,11.33,11.35,52452,0
+NQP.US,D,20250317,000000,11.35,11.37,11.31,11.31,107116,0
+NQP.US,D,20250318,000000,11.345,11.39,11.3,11.34,55967,0
+NQP.US,D,20250319,000000,11.31,11.3399,11.2501,11.28,65048,0
+NQP.US,D,20250320,000000,11.3,11.3999,11.3,11.36,39475,0
+NQP.US,D,20250321,000000,11.45,11.45,11.35,11.38,67307,0
+NQP.US,D,20250324,000000,11.4115,11.42,11.37,11.4,50859,0
+NQP.US,D,20250325,000000,11.415,11.415,11.28,11.28,56141,0
+NQP.US,D,20250326,000000,11.3,11.3,11.17,11.19,62324,0
+NQP.US,D,20250327,000000,11.16,11.16,11.1137,11.12,93836,0
+NQP.US,D,20250328,000000,11.17,11.1799,11.12,11.12,48360,0
+NQP.US,D,20250331,000000,11.18,11.22,11.11,11.22,144533,0
+NQP.US,D,20250401,000000,11.2795,11.37,11.24,11.36,71005,0
+NQP.US,D,20250402,000000,11.38,11.42,11.35,11.35,73165,0
+NQP.US,D,20250403,000000,11.34,11.46,11.33,11.42,55320,0
+NQP.US,D,20250404,000000,11.42,11.51,11.25,11.45,172119,0
+NQP.US,D,20250407,000000,11.39,11.39,11.03,11.09,92502,0
+NQP.US,D,20250408,000000,11.145,11.1497,10.92,10.92,121038,0
+NQP.US,D,20250409,000000,10.75,11.23,10.65,11.15,313052,0
+NQP.US,D,20250410,000000,11.1112,11.13,10.97,11.04,269863,0
+NQP.US,D,20250411,000000,11.004,11.04,10.88,10.97,131789,0
+NQP.US,D,20250414,000000,11.09,11.14,11.03,11.08,88217,0
+NQP.US,D,20250415,000000,11.1,11.14,11,11.02,76689,0
+NQP.US,D,20250416,000000,11.08,11.14,11.02,11.04,56280,0
+NQP.US,D,20250417,000000,11.05,11.0878,10.98,11.02,97757,0
+NQP.US,D,20250421,000000,11,11.07,10.86,10.92,105090,0
+NQP.US,D,20250422,000000,10.92,11.02,10.9,11.02,52883,0
+NQP.US,D,20250423,000000,11.13,11.1975,11.11,11.11,113648,0
+NQP.US,D,20250424,000000,11.1396,11.2,11.13,11.16,104173,0
+NQP.US,D,20250425,000000,11.245,11.26,11.18,11.19,30383,0
+NQP.US,D,20250428,000000,11.1969,11.27,11.1969,11.22,64331,0
+NQP.US,D,20250429,000000,11.2697,11.3,11.22,11.25,54440,0
+NQP.US,D,20250430,000000,11.24,11.3,11.2266,11.3,120278,0
+NQP.US,D,20250501,000000,11.375,11.4399,11.2836,11.38,124539,0
+NQP.US,D,20250502,000000,11.35,11.35,11.3,11.302,50645,0
+NQP.US,D,20250505,000000,11.3,11.33,11.2759,11.28,53090,0
+NQP.US,D,20250506,000000,11.25,11.3799,11.2349,11.29,56961,0
+NQP.US,D,20250507,000000,11.355,11.38,11.3,11.35,37429,0
+NQP.US,D,20250508,000000,11.39,11.4599,11.31,11.35,38470,0
+NQP.US,D,20250509,000000,11.366,11.42,11.29,11.34,40591,0
+NQP.US,D,20250512,000000,11.34,11.36,11.2,11.26,94977,0
+NQP.US,D,20250513,000000,11.275,11.2891,11.2108,11.24,92720,0
+NQP.US,D,20250514,000000,11.23,11.26,11.17,11.18,90948,0
+NQP.US,D,20250515,000000,11.18,11.22,11.1,11.1,162400,0
+NQP.US,D,20250516,000000,11.1401,11.17,11.12,11.145,146182,0
+NQP.US,D,20250519,000000,11.1078,11.11,11.07,11.07,97091,0
+NQP.US,D,20250520,000000,11.07,11.1,11.0303,11.08,67829,0
+NQP.US,D,20250521,000000,11.06,11.06,10.96,10.97,96708,0
+NQP.US,D,20250522,000000,10.9601,11.04,10.93,11.02,81497,0
+NQP.US,D,20250523,000000,11,11.02,10.96,10.98,160442,0
+NQP.US,D,20250527,000000,10.96,11.1,10.96,11.07,60702,0
+NQP.US,D,20250528,000000,11.0075,11.115,11.0075,11.01,32685,0
+NQP.US,D,20250529,000000,11.012,11.08,11,11.05,66192,0
+NQP.US,D,20250530,000000,11.0425,11.09,11.02,11.09,93281,0
+NQP.US,D,20250602,000000,11.09,11.12,11.03,11.1,122246,0
+NQP.US,D,20250603,000000,11.115,11.15,11.08,11.1,73527,0
+NQP.US,D,20250604,000000,11.09,11.17,11.09,11.14,94361,0
+NQP.US,D,20250605,000000,11.195,11.195,11.13,11.17,65372,0
+NQP.US,D,20250606,000000,11.14,11.1465,11.08,11.08,44351,0
+NQP.US,D,20250609,000000,11.09,11.1208,11.02,11.02,71814,0
+NQP.US,D,20250610,000000,11.0712,11.1,11.04,11.07,69785,0
+NQP.US,D,20250611,000000,11.1299,11.1299,11.08,11.09,60137,0
+NQP.US,D,20250612,000000,11.11,11.13,11.07,11.07,134544,0
+NQP.US,D,20250613,000000,11,11.06,10.97,10.99,76621,0
+NQP.US,D,20250616,000000,11,11,10.967,10.98,104057,0
+NQP.US,D,20250617,000000,10.99,10.9989,10.97,10.98,82676,0
+NQP.US,D,20250618,000000,10.9812,11.0208,10.97,10.99,240481,0
+NQP.US,D,20250620,000000,11.02,11.03,10.99,11.03,61723,0
+NQP.US,D,20250623,000000,11.029,11.13,11.0091,11.05,92556,0
+NQP.US,D,20250624,000000,11.09,11.11,11.05,11.09,119075,0
+NQP.US,D,20250625,000000,11.1249,11.1249,11.03,11.09,65639,0
+NQP.US,D,20250626,000000,11.0759,11.12,11.0353,11.1,69550,0
+NQP.US,D,20250627,000000,11.0886,11.14,11.0886,11.14,24086,0
+NQP.US,D,20250630,000000,11.16,11.22,11.13,11.22,112937,0
+NQP.US,D,20250701,000000,11.23,11.3,11.22,11.28,119484,0
+NQP.US,D,20250702,000000,11.2435,11.28,11.16,11.225,91337,0
+NQP.US,D,20250703,000000,11.24,11.2917,11.09,11.14,81248,0
+NQP.US,D,20250707,000000,11.18,11.21,11.11,11.13,104849,0
+NQP.US,D,20250708,000000,11.11,11.1245,11.09,11.1,46017,0
+NQP.US,D,20250709,000000,11.115,11.16,11.0971,11.12,87034,0
+NQP.US,D,20250710,000000,11.1203,11.14,11.11,11.11,75642,0
+NQP.US,D,20250711,000000,11.11,11.1283,11.03,11.05,109935,0
+NQP.US,D,20250714,000000,11.06,11.1053,11.04,11.09,112609,0
+NQP.US,D,20250715,000000,11.03,11.07,10.9591,11.01,108690,0
+NQP.US,D,20250716,000000,11.01,11.035,10.92,10.93,71938,0
+NQP.US,D,20250717,000000,10.94,10.96,10.83,10.85,84436,0
+NQP.US,D,20250718,000000,10.88,10.905,10.8,10.8,45316,0
+NQP.US,D,20250721,000000,10.8284,10.885,10.8,10.81,71259,0
+NQP.US,D,20250722,000000,10.8407,10.8407,10.8,10.83,39218,0
+NQP.US,D,20250723,000000,10.81,10.82,10.74,10.74,94159,0
+NQP.US,D,20250724,000000,10.7305,10.75,10.72,10.73,68381,0
+NQP.US,D,20250725,000000,10.7613,10.8289,10.7431,10.79,75268,0
+NQP.US,D,20250728,000000,10.81,10.8257,10.76,10.8,36962,0
+NQP.US,D,20250729,000000,10.785,10.85,10.75,10.85,84654,0
+NQP.US,D,20250730,000000,10.8188,10.83,10.79,10.79,29673,0
+NQP.US,D,20250731,000000,10.84,10.8795,10.83,10.85,74211,0
+NQP.US,D,20250801,000000,10.884,10.97,10.88,10.93,101314,0
+NQP.US,D,20250804,000000,10.9501,10.96,10.9203,10.93,58508,0
+NQP.US,D,20250805,000000,10.96,11.01,10.93,10.99,36157,0
+NQP.US,D,20250806,000000,11,11.11,10.9775,11.03,79186,0
+NQP.US,D,20250807,000000,11.03,11.06,10.99,10.99,55645,0
+NQP.US,D,20250808,000000,11.02,11.0242,10.96,11,78006,0
+NQP.US,D,20250811,000000,11.0015,11.03,10.99,11.01,38847,0
+NQP.US,D,20250812,000000,11.02,11.02,10.97,11.01,85010,0
+NQP.US,D,20250813,000000,11.0281,11.03,11.01,11.01,97651,0
+NQP.US,D,20250814,000000,11.02,11.0273,10.93,10.93,81144,0
+NQP.US,D,20250815,000000,10.87,10.9553,10.87,10.89,71530,0
+NQP.US,D,20250818,000000,10.9,10.95,10.86,10.86,85338,0
+NQP.US,D,20250819,000000,10.861,10.93,10.85,10.85,54015,0
+NQP.US,D,20250820,000000,10.8501,10.89,10.8,10.8,93224,0
+NQP.US,D,20250821,000000,10.785,10.86,10.74,10.75,79569,0
+NQP.US,D,20250822,000000,10.7996,10.8616,10.75,10.79,103755,0
+NQP.US,D,20250825,000000,10.8299,10.87,10.79,10.81,81167,0
+NQP.US,D,20250826,000000,10.85,10.87,10.82,10.86,113411,0
+NQP.US,D,20250827,000000,10.8803,10.8832,10.84,10.84,58094,0
+NQP.US,D,20250828,000000,10.875,10.89,10.83,10.86,73595,0
+NQP.US,D,20250829,000000,10.84,10.96,10.84,10.96,101160,0
+NQP.US,D,20250902,000000,10.94,10.9599,10.8908,10.95,76385,0
+NQP.US,D,20250903,000000,10.925,10.97,10.9,10.94,71538,0
+NQP.US,D,20250904,000000,10.9501,10.99,10.95,10.95,64104,0
+NQP.US,D,20250905,000000,11.0022,11.09,11.0022,11.09,120258,0
+NQP.US,D,20250908,000000,11.125,11.27,11.12,11.27,91767,0
+NQP.US,D,20250909,000000,11.27,11.28,11.23,11.24,41030,0
+NQP.US,D,20250910,000000,11.25,11.325452,11.25,11.3,55187,0
+NQP.US,D,20250911,000000,11.34,11.41,11.3359,11.4,101458,0
+NQP.US,D,20250912,000000,11.41,11.46,11.3845,11.42,104507,0
+NQP.US,D,20250915,000000,11.34805,11.43,11.3201,11.43,77733,0
+NQP.US,D,20250916,000000,11.4056,11.43,11.3301,11.37,109922,0
+NQP.US,D,20250917,000000,11.41,11.4599,11.35,11.39,70575,0
+NQP.US,D,20250918,000000,11.38,11.4,11.32,11.35,96829,0
+NQP.US,D,20250919,000000,11.36,11.4943,11.32,11.43,181629,0
+NQP.US,D,20250922,000000,11.57,11.86,11.49,11.76,313899,0
+NQP.US,D,20250923,000000,11.76,11.82,11.76,11.79,89923,0
+NQP.US,D,20250924,000000,11.7765,11.83,11.77,11.83,100989,0
+NQP.US,D,20250925,000000,11.8024,11.8299,11.8,11.81,77150,0
+NQP.US,D,20250926,000000,11.81,11.84,11.77,11.82,36757,0
+NQP.US,D,20250929,000000,11.82,11.89,11.82,11.87,57351,0
+NQP.US,D,20250930,000000,11.86,12,11.86,12,73052,0
+NQP.US,D,20251001,000000,12.0134,12.06,12,12.05,100797,0
+NQP.US,D,20251002,000000,12.015,12.09,12.015,12.04,110770,0
+NQP.US,D,20251003,000000,12.07,12.1,12,12.1,185904,0
+NQP.US,D,20251006,000000,12.088,12.12,12.0201,12.11,200182,0
+NQP.US,D,20251007,000000,12.12,12.125,12.07,12.1,62943,0
+NQP.US,D,20251008,000000,12.0644,12.13,12.0507,12.09,72172,0
+NQP.US,D,20251009,000000,12.02,12.1,12.02,12.09,86525,0
+NQP.US,D,20251010,000000,12.081,12.1,12.07,12.09,35360,0
+NQP.US,D,20251013,000000,12.1,12.2,12.081,12.15,88898,0
+NQP.US,D,20251014,000000,12.135,12.16,12.12,12.12,70409,0
+NQP.US,D,20251015,000000,12.1,12.11,12.05,12.09,55689,0
+NQP.US,D,20251016,000000,12.07,12.11,12.0606,12.08,32329,0
+NQP.US,D,20251017,000000,12.07,12.08,12.03,12.04,94778,0
+NQP.US,D,20251020,000000,12.105,12.13,12.07,12.1,46857,0
+NQP.US,D,20251021,000000,12.12,12.15,11.99,12.02,351998,0
+NQP.US,D,20251022,000000,12.0576,12.0576,12,12.01,70458,0
+NQP.US,D,20251023,000000,12,12.05,12,12.0299,69347,0
+NQP.US,D,20251024,000000,12.0499,12.05,11.9898,11.99,77174,0
+NQP.US,D,20251027,000000,12.011,12.05,12,12.05,120062,0
+NQP.US,D,20251028,000000,12.085,12.1,12.014945,12.05,79381,0
+NQP.US,D,20251029,000000,12.05,12.05,11.98,12.02,99104,0
+NQP.US,D,20251030,000000,11.9706,12.01,11.96,11.98,85790,0
+NQP.US,D,20251031,000000,12.01,12.07,11.98,12.07,109822,0
+NQP.US,D,20251103,000000,12.086,12.1299,12.04,12.07,81030,0
+NQP.US,D,20251104,000000,12.07,12.09,12.04,12.05,107586,0
+NQP.US,D,20251105,000000,12.08,12.11,12.06,12.06,67354,0
+NQP.US,D,20251106,000000,12.06,12.11,12.01,12.04,147817,0
+NQP.US,D,20251107,000000,12.07,12.0819,12.02,12.03,76101,0
+NQP.US,D,20251110,000000,12.054,12.0996,12.04,12.05,82167,0
+NQP.US,D,20251111,000000,12.09,12.15,12.0767,12.15,103789,0
+NQP.US,D,20251112,000000,12.19,12.21,12.17,12.2,135034,0
+NQP.US,D,20251113,000000,12.21,12.2233,12.15,12.15,222052,0
+NQP.US,D,20251114,000000,12.1792,12.21,12.1,12.12,87865,0
+NQP.US,D,20251117,000000,12.18,12.18,12.0846,12.15,137284,0
+NQP.US,D,20251118,000000,12.1298,12.17,12.12,12.16,84006,0
+NQP.US,D,20251119,000000,12.16,12.19,12.12,12.14,139744,0
+NQP.US,D,20251120,000000,12.13,12.19,12.095,12.12,75830,0
+NQP.US,D,20251121,000000,12.17,12.17,12.06,12.06,79325,0
+NQP.US,D,20251124,000000,12.08,12.11,12.03,12.08,99790,0
+NQP.US,D,20251125,000000,12.1,12.13,12.05,12.125,90143,0
+NQP.US,D,20251126,000000,12.16,12.18,12.14,12.16,69053,0
+NQP.US,D,20251128,000000,12.19,12.23,12.16,12.23,70983,0
+NQP.US,D,20251201,000000,12.1508,12.2,12.06,12.16,76161,0
+NQP.US,D,20251202,000000,12.105,12.17,12.05,12.1,207003,0
+NQP.US,D,20251203,000000,12.095,12.12,12.08,12.11,81588,0
+NQP.US,D,20251204,000000,12.11,12.12,12.07,12.08,102361,0
+NQP.US,D,20251205,000000,12.07,12.1146,12.06,12.07,101415,0
+NQP.US,D,20251208,000000,12.07,12.15,12.02,12.13,118575,0
+NQP.US,D,20251209,000000,12.07,12.14,12.07,12.09,56497,0
+NQP.US,D,20251210,000000,12.12,12.13,12.1,12.1275,51757,0
+NQP.US,D,20251211,000000,12.16,12.18,12.11,12.15,57053,0
+NQP.US,D,20251212,000000,12.1286,12.13,12.09,12.11,47908,0
+NQP.US,D,20251215,000000,12.064,12.07,12.01,12.04,47331,0
+NQP.US,D,20251216,000000,12.06,12.065,12.0201,12.04,126996,0
+NQP.US,D,20251217,000000,12.03,12.03,12,12.03,104200,0
+NQP.US,D,20251218,000000,12.04,12.05,12.01,12.03,111704,0
+NQP.US,D,20251219,000000,12.02,12.036,11.94,11.95,111928,0
+NQP.US,D,20251222,000000,11.98,12.0199,11.8601,11.91,206297,0
+NQP.US,D,20251223,000000,11.865,11.91,11.84,11.85,115425,0
+NQP.US,D,20251224,000000,11.8201,11.93,11.8201,11.91,157826,0
+NQP.US,D,20251226,000000,11.87,11.93,11.84,11.88,101302,0
+NQP.US,D,20251229,000000,11.87,11.92,11.8,11.82,85117,0
+NQP.US,D,20251230,000000,11.845,11.9,11.8,11.88,169668,0
+NQP.US,D,20251231,000000,11.935,11.96,11.87,11.89,116048,0
+NQP.US,D,20260102,000000,11.91,11.93,11.87,11.91,83478,0
+NQP.US,D,20260105,000000,11.99,11.99,11.92,11.94,105822,0
+NQP.US,D,20260106,000000,11.925,11.95,11.92,11.92,49496,0
+NQP.US,D,20260107,000000,11.949,11.99,11.93,11.98,112769,0
+NQP.US,D,20260108,000000,11.98,11.98,11.95,11.97,132492,0
+NQP.US,D,20260109,000000,11.93,12.01,11.93,12,157253,0
+NQP.US,D,20260112,000000,12.05,12.05,11.96,11.99,168291,0
+NQP.US,D,20260113,000000,12.04,12.06,12.03,12.06,114654,0
+NQP.US,D,20260114,000000,12.0646,12.12,12.06,12.1,277563,0
+NQP.US,D,20260115,000000,12.0001,12.09,11.99,12.05,96140,0
+NQP.US,D,20260116,000000,12.0444,12.1,12,12,105327,0
+NQP.US,D,20260120,000000,11.8921,11.97,11.83,11.9,182648,0
+NQP.US,D,20260121,000000,11.9022,11.9225,11.86,11.9,106224,0
+NQP.US,D,20260122,000000,11.92,11.92,11.86,11.87,128221,0
+NQP.US,D,20260123,000000,11.87,11.912,11.8692,11.87,64611,0
+NQP.US,D,20260126,000000,11.9232,11.9232,11.86,11.88,123381,0
+NQP.US,D,20260127,000000,11.895,11.94,11.84,11.94,99017,0
+NQP.US,D,20260128,000000,11.9593,11.96,11.89,11.89,115433,0
+NQP.US,D,20260129,000000,11.9,11.9293,11.88,11.92,59260,0
+NQP.US,D,20260130,000000,11.912,11.98,11.89,11.97,152110,0
+NQP.US,D,20260202,000000,11.985,12.0199,11.96,11.97,167965,0
+NQP.US,D,20260203,000000,12.01,12.015,11.95,12,88617,0
+NQP.US,D,20260204,000000,12.05,12.09,11.98,11.98,116820,0
+NQP.US,D,20260205,000000,11.9932,12.05,11.99,12,111339,0
+NQP.US,D,20260206,000000,12.05,12.12,11.98,12.01,109996,0
+NQP.US,D,20260209,000000,12.02,12.08,12,12.08,112798,0
+NQP.US,D,20260210,000000,12.0365,12.12,12.0365,12.09,83863,0
+NQP.US,D,20260211,000000,12.14,12.14,12.04,12.09,112126,0
+NQP.US,D,20260212,000000,12.1,12.1399,12.03,12.06,144924,0
+NQP.US,D,20260213,000000,12.01,12.06,11.96,12.01,122328,0
+NQP.US,D,20260217,000000,12.07,12.07,12.0045,12.06,54112,0
+NQP.US,D,20260218,000000,12.08,12.1,12.05,12.08,123731,0
diff --git a/daily/us/nyse stocks/2/nrdy.us.txt b/daily/us/nyse stocks/2/nrdy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e228dfe669c513a5524fd2a67e328cc44ffc2b6b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nrdy.us.txt	
@@ -0,0 +1,1309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRDY.US,D,20201201,000000,10.01,10.17,9.9,10.165,52826,0
+NRDY.US,D,20201203,000000,10.67,10.67,10.59,10.59,601,0
+NRDY.US,D,20201204,000000,10.36,10.48,10.35,10.4,1629,0
+NRDY.US,D,20201207,000000,10.5,10.6299,10.455,10.4991,3521,0
+NRDY.US,D,20201208,000000,10.53,10.53,10.2,10.348,6780,0
+NRDY.US,D,20201209,000000,10.88,11.4,10.3,10.5,340345,0
+NRDY.US,D,20201210,000000,10.75,11.2563,10.5,10.58,69524,0
+NRDY.US,D,20201211,000000,11.5,11.68,10.8801,11.48,625039,0
+NRDY.US,D,20201214,000000,12.43,12.43,10.95,11.25,325385,0
+NRDY.US,D,20201215,000000,10.9,11.1898,10.6575,11.15,323799,0
+NRDY.US,D,20201216,000000,10.65,11.19,10.65,11.19,51601,0
+NRDY.US,D,20201217,000000,11.2,11.2,10.8,11.08,59822,0
+NRDY.US,D,20201218,000000,10.9,11.25,10.86,11.08,234937,0
+NRDY.US,D,20201221,000000,11.04,11.21,10.85,11.15,247329,0
+NRDY.US,D,20201222,000000,11.57,12,11,11.15,191521,0
+NRDY.US,D,20201223,000000,11.32,11.4,11,11.22,126962,0
+NRDY.US,D,20201224,000000,11.27,11.39,11.02,11.26,172056,0
+NRDY.US,D,20201228,000000,11.05,11.39,11.04,11.39,349329,0
+NRDY.US,D,20201229,000000,11.37,11.49,10.85,11.16,265821,0
+NRDY.US,D,20201230,000000,11.17,11.29,11.01,11.11,218851,0
+NRDY.US,D,20201231,000000,11.15,11.3,11.05,11.1,226970,0
+NRDY.US,D,20210104,000000,11.11,11.54,11.0501,11.15,195987,0
+NRDY.US,D,20210105,000000,11.15,11.51,10.8,11.44,275239,0
+NRDY.US,D,20210106,000000,11.2,11.505,11.1901,11.43,78190,0
+NRDY.US,D,20210107,000000,11.43,11.6,11.21,11.34,68746,0
+NRDY.US,D,20210108,000000,11.3,11.5,11.22,11.48,108489,0
+NRDY.US,D,20210111,000000,11.35,11.62,11.33,11.57,706414,0
+NRDY.US,D,20210112,000000,11.39,11.64,11.31,11.52,461981,0
+NRDY.US,D,20210113,000000,11.47,12.26,11.41,11.78,684350,0
+NRDY.US,D,20210114,000000,11.91,12.2,11.41,11.55,555733,0
+NRDY.US,D,20210115,000000,11.55,11.79,11.11,11.2,568319,0
+NRDY.US,D,20210119,000000,11.31,11.39,11.05,11.15,370228,0
+NRDY.US,D,20210120,000000,11.2,11.59,11.15,11.54,324197,0
+NRDY.US,D,20210121,000000,11.4,11.54,11.25,11.54,192138,0
+NRDY.US,D,20210122,000000,11.59,11.92,11.4,11.9,286303,0
+NRDY.US,D,20210125,000000,11.9,11.9,11.57,11.85,645926,0
+NRDY.US,D,20210126,000000,11.98,12.03,11.27,11.5,678644,0
+NRDY.US,D,20210127,000000,11.29,12.35,10.75,10.92,613226,0
+NRDY.US,D,20210128,000000,11.03,11.2,10.83,10.99,169820,0
+NRDY.US,D,20210129,000000,11.05,11.13,10.45,10.5,5677137,0
+NRDY.US,D,20210201,000000,10.87,10.97,10.51,10.8,2592286,0
+NRDY.US,D,20210202,000000,10.89,10.95,10.61,10.63,1271756,0
+NRDY.US,D,20210203,000000,10.64,10.85,10.58,10.69,1382170,0
+NRDY.US,D,20210204,000000,10.9,10.95,10.53,10.6,1875141,0
+NRDY.US,D,20210205,000000,10.6,11.98,10.6,11.93,5486356,0
+NRDY.US,D,20210208,000000,12.19,12.3,11.51,11.75,2600840,0
+NRDY.US,D,20210209,000000,11.75,11.9,11.5064,11.87,3319515,0
+NRDY.US,D,20210210,000000,12,12.5,11.42,12.19,4098114,0
+NRDY.US,D,20210211,000000,12.09,12.27,11.65,12.18,1881764,0
+NRDY.US,D,20210212,000000,12.13,12.18,11.29,12.05,1958969,0
+NRDY.US,D,20210216,000000,11.9,12.12,11.5,12.09,2771942,0
+NRDY.US,D,20210217,000000,12,12.1,11.08,11.22,1289602,0
+NRDY.US,D,20210218,000000,11.11,11.19,10.74,10.98,987447,0
+NRDY.US,D,20210219,000000,10.98,11.02,10.78,10.82,741123,0
+NRDY.US,D,20210222,000000,10.75,11.34,10.63,11.28,1223299,0
+NRDY.US,D,20210223,000000,10.75,10.89,10.57,10.79,1449217,0
+NRDY.US,D,20210224,000000,10.84,10.96,10.44,10.5,3703569,0
+NRDY.US,D,20210225,000000,10.49,10.58,10.25,10.43,1193696,0
+NRDY.US,D,20210226,000000,10.33,10.7,10.3001,10.67,1045954,0
+NRDY.US,D,20210301,000000,10.56,10.75,10.51,10.75,799111,0
+NRDY.US,D,20210302,000000,10.52,10.65,10.36,10.63,298730,0
+NRDY.US,D,20210303,000000,10.55,10.6,10.35,10.53,565370,0
+NRDY.US,D,20210304,000000,10.46,10.47,10,10.23,683775,0
+NRDY.US,D,20210305,000000,10.46,10.46,9.8,10.39,1344117,0
+NRDY.US,D,20210308,000000,10.31,10.5,10.21,10.26,417901,0
+NRDY.US,D,20210309,000000,10.5,10.5,10.12,10.33,422383,0
+NRDY.US,D,20210310,000000,10.37,10.45,10.26,10.3,574103,0
+NRDY.US,D,20210311,000000,10.31,10.4,10.25,10.32,486138,0
+NRDY.US,D,20210312,000000,10.26,10.4,10.25,10.39,238376,0
+NRDY.US,D,20210315,000000,10.33,10.37,10.115,10.18,544651,0
+NRDY.US,D,20210316,000000,10.18,10.25,10.13,10.2,232973,0
+NRDY.US,D,20210317,000000,10.15,10.31,10.1,10.25,240017,0
+NRDY.US,D,20210318,000000,10.17,10.25,10.06,10.07,213592,0
+NRDY.US,D,20210319,000000,10.07,10.14,10.05,10.13,243115,0
+NRDY.US,D,20210322,000000,10.15,10.15,10.02,10.07,569018,0
+NRDY.US,D,20210323,000000,10.02,10.06,9.96,9.97,377677,0
+NRDY.US,D,20210324,000000,9.99,9.99,9.84,9.92,322306,0
+NRDY.US,D,20210325,000000,9.64,10.02,9.56,9.98,238573,0
+NRDY.US,D,20210326,000000,9.98,10.02,9.9,9.95,138629,0
+NRDY.US,D,20210329,000000,9.95,10.08,9.85,9.91,1986781,0
+NRDY.US,D,20210330,000000,9.9,9.99,9.9,9.94,109491,0
+NRDY.US,D,20210331,000000,9.97,9.97,9.8,9.91,443380,0
+NRDY.US,D,20210401,000000,9.9,10.02,9.9,9.96,402211,0
+NRDY.US,D,20210405,000000,10.03,10.03,9.96,10.01,116002,0
+NRDY.US,D,20210406,000000,10.01,10.09,9.9696,10.04,313634,0
+NRDY.US,D,20210407,000000,10.04,10.06,10,10.06,104045,0
+NRDY.US,D,20210408,000000,10.09,10.09,10,10.02,117245,0
+NRDY.US,D,20210409,000000,9.98,10.04,9.98,10.02,103401,0
+NRDY.US,D,20210412,000000,10.02,10.0599,10,10.04,64288,0
+NRDY.US,D,20210413,000000,9.99,10.07,9.99,10.05,81446,0
+NRDY.US,D,20210414,000000,10.01,10.06,10.01,10.05,79199,0
+NRDY.US,D,20210415,000000,10.05,10.09,9.98,10,179851,0
+NRDY.US,D,20210416,000000,10,10.01,9.93,9.99,148328,0
+NRDY.US,D,20210419,000000,9.95,10,9.9,9.98,272067,0
+NRDY.US,D,20210420,000000,9.95,10,9.9,9.93,150324,0
+NRDY.US,D,20210421,000000,9.91,10.12,9.91,10.1,713202,0
+NRDY.US,D,20210422,000000,10.13,10.13,10.04,10.08,565275,0
+NRDY.US,D,20210423,000000,10.08,10.11,10.01,10.07,263934,0
+NRDY.US,D,20210426,000000,10.13,10.15,10.06,10.12,385898,0
+NRDY.US,D,20210427,000000,10.1,10.22,10.06,10.2,299741,0
+NRDY.US,D,20210428,000000,10.2,10.23,10.14,10.21,879226,0
+NRDY.US,D,20210429,000000,10.18,10.29,10.15,10.27,121633,0
+NRDY.US,D,20210430,000000,10.29,10.34,10.2001,10.34,221500,0
+NRDY.US,D,20210503,000000,10.33,10.45,10.23,10.43,447003,0
+NRDY.US,D,20210504,000000,10.33,10.55,10.3101,10.53,264741,0
+NRDY.US,D,20210505,000000,10.53,10.55,10.458,10.52,177779,0
+NRDY.US,D,20210506,000000,10.48,10.48,10.11,10.26,249492,0
+NRDY.US,D,20210507,000000,10.26,10.31,10.25,10.25,155863,0
+NRDY.US,D,20210510,000000,10.25,10.3165,10.25,10.3,145869,0
+NRDY.US,D,20210511,000000,10.15,10.3,10.05,10.29,160436,0
+NRDY.US,D,20210512,000000,10.29,10.29,10.17,10.21,198938,0
+NRDY.US,D,20210513,000000,10.2,10.23,10.0901,10.22,125851,0
+NRDY.US,D,20210514,000000,10.19,10.28,10.15,10.19,81499,0
+NRDY.US,D,20210517,000000,10.23,10.28,10.1,10.25,33643,0
+NRDY.US,D,20210518,000000,10.21,10.3,10.14,10.23,219397,0
+NRDY.US,D,20210519,000000,10.18,10.24,10.1,10.13,581169,0
+NRDY.US,D,20210520,000000,10.15,10.22,10.15,10.21,93562,0
+NRDY.US,D,20210521,000000,10.2,10.27,10.08,10.13,373375,0
+NRDY.US,D,20210524,000000,10.11,10.24,10.1001,10.22,45377,0
+NRDY.US,D,20210525,000000,10.23,10.25,10.06,10.13,525313,0
+NRDY.US,D,20210526,000000,10.28,10.28,10.05,10.09,146713,0
+NRDY.US,D,20210527,000000,10.08,10.18,10.08,10.16,21618,0
+NRDY.US,D,20210528,000000,10.15,10.15,9.99,10,86661,0
+NRDY.US,D,20210601,000000,10,10.09,10,10.03,21911,0
+NRDY.US,D,20210602,000000,10,10.15,10,10.11,20531,0
+NRDY.US,D,20210603,000000,10.15,10.18,10.06,10.14,30825,0
+NRDY.US,D,20210604,000000,10.09,10.1,9.975,10,150912,0
+NRDY.US,D,20210607,000000,10,10.05,9.99,10,99756,0
+NRDY.US,D,20210608,000000,10.06,10.13,9.98,10.01,78521,0
+NRDY.US,D,20210609,000000,10.02,10.06,9.99,10.01,191184,0
+NRDY.US,D,20210610,000000,10,10.18,10,10.18,209769,0
+NRDY.US,D,20210611,000000,10.14,10.24,10.0943,10.2,247535,0
+NRDY.US,D,20210614,000000,10.17,10.185,10.02,10.03,44751,0
+NRDY.US,D,20210615,000000,10.03,10.12,10,10.09,45693,0
+NRDY.US,D,20210616,000000,10.1,10.16,9.99,10.07,67254,0
+NRDY.US,D,20210617,000000,10.03,10.07,10,10.07,101264,0
+NRDY.US,D,20210618,000000,10.011,10.04,10.011,10.04,16854,0
+NRDY.US,D,20210621,000000,10.05,10.05,9.9,9.99,111240,0
+NRDY.US,D,20210622,000000,9.99,9.99,9.95,9.99,26337,0
+NRDY.US,D,20210623,000000,9.96,10.03,9.9311,10.02,51290,0
+NRDY.US,D,20210624,000000,10.1,10.1,9.96,10,82295,0
+NRDY.US,D,20210625,000000,10.03,10.03,9.9,9.9,95849,0
+NRDY.US,D,20210628,000000,9.93,9.965,9.92,9.93,186473,0
+NRDY.US,D,20210629,000000,9.95,9.9699,9.92,9.93,558919,0
+NRDY.US,D,20210630,000000,9.96,9.96,9.92,9.93,270851,0
+NRDY.US,D,20210701,000000,9.935,9.95,9.89,9.91,692923,0
+NRDY.US,D,20210702,000000,9.91,9.95,9.91,9.94,521521,0
+NRDY.US,D,20210706,000000,9.93,9.95,9.93,9.95,27295,0
+NRDY.US,D,20210707,000000,9.95,9.95,9.94,9.95,57172,0
+NRDY.US,D,20210708,000000,9.9,9.97,9.9,9.95,37297,0
+NRDY.US,D,20210709,000000,9.93,9.96,9.93,9.95,51157,0
+NRDY.US,D,20210712,000000,9.91,9.95,9.91,9.95,11841,0
+NRDY.US,D,20210713,000000,9.95,9.95,9.94,9.95,9080,0
+NRDY.US,D,20210714,000000,9.9,9.95,9.9,9.94,462807,0
+NRDY.US,D,20210715,000000,9.97,9.97,9.92,9.94,295703,0
+NRDY.US,D,20210716,000000,9.96,9.96,9.93,9.94,102148,0
+NRDY.US,D,20210719,000000,9.92,9.95,9.92,9.94,137897,0
+NRDY.US,D,20210720,000000,9.95,9.95,9.93,9.94,72178,0
+NRDY.US,D,20210721,000000,9.94,9.95,9.94,9.94,10336,0
+NRDY.US,D,20210722,000000,9.94,9.95,9.92,9.94,79335,0
+NRDY.US,D,20210723,000000,9.93,9.94,9.91,9.94,35672,0
+NRDY.US,D,20210726,000000,9.91,9.98,9.91,9.96,1048641,0
+NRDY.US,D,20210727,000000,9.93,9.97,9.93,9.93,73232,0
+NRDY.US,D,20210728,000000,9.93,9.95,9.93,9.94,47978,0
+NRDY.US,D,20210729,000000,9.95,9.95,9.94,9.94,33719,0
+NRDY.US,D,20210730,000000,9.92,9.98,9.92,9.97,126797,0
+NRDY.US,D,20210802,000000,9.98,9.98,9.93,9.94,26190,0
+NRDY.US,D,20210803,000000,9.98,9.985,9.94,9.97,1434829,0
+NRDY.US,D,20210804,000000,9.99,9.99,9.92,9.98,353674,0
+NRDY.US,D,20210805,000000,9.95,9.98,9.92,9.93,46787,0
+NRDY.US,D,20210806,000000,9.94,9.96,9.94,9.94,74138,0
+NRDY.US,D,20210809,000000,9.92,9.97,9.92,9.96,64110,0
+NRDY.US,D,20210810,000000,9.92,9.97,9.92,9.96,537460,0
+NRDY.US,D,20210811,000000,9.92,9.97,9.92,9.96,8325,0
+NRDY.US,D,20210812,000000,9.98,9.98,9.93,9.95,314289,0
+NRDY.US,D,20210813,000000,9.98,9.98,9.94,9.94,36950,0
+NRDY.US,D,20210816,000000,9.92,9.955,9.92,9.94,178159,0
+NRDY.US,D,20210817,000000,9.93,9.945,9.93,9.94,13464,0
+NRDY.US,D,20210818,000000,9.921,9.9222,9.89,9.9,652296,0
+NRDY.US,D,20210819,000000,9.93,9.95,9.93,9.94,784008,0
+NRDY.US,D,20210820,000000,9.94,9.96,9.94,9.95,181987,0
+NRDY.US,D,20210823,000000,9.95,9.96,9.94,9.95,733202,0
+NRDY.US,D,20210824,000000,9.95,9.98,9.95,9.98,376229,0
+NRDY.US,D,20210825,000000,9.98,9.9825,9.95,9.96,651589,0
+NRDY.US,D,20210826,000000,9.96,9.98,9.96,9.98,64541,0
+NRDY.US,D,20210827,000000,9.98,9.99,9.97,9.98,892080,0
+NRDY.US,D,20210830,000000,9.98,9.98,9.97,9.97,86793,0
+NRDY.US,D,20210831,000000,9.97,9.98,9.97,9.98,605508,0
+NRDY.US,D,20210901,000000,9.98,9.985,9.97,9.97,441520,0
+NRDY.US,D,20210902,000000,9.97,10.02,9.97,9.98,4146372,0
+NRDY.US,D,20210903,000000,10,10,9.98,9.99,2540002,0
+NRDY.US,D,20210907,000000,10,10,9.98,9.99,921898,0
+NRDY.US,D,20210908,000000,9.98,10,9.98,10,924261,0
+NRDY.US,D,20210909,000000,9.93,10.01,9.88,10,3042170,0
+NRDY.US,D,20210910,000000,10.01,10.01,9.94,9.945,375171,0
+NRDY.US,D,20210913,000000,10.02,10.08,9.922,10.01,723575,0
+NRDY.US,D,20210914,000000,10.01,10.59,10,10.1,636924,0
+NRDY.US,D,20210915,000000,10.07,10.39,9.87,10.01,764554,0
+NRDY.US,D,20210916,000000,9.98,10.29,9.92,10.06,478747,0
+NRDY.US,D,20210917,000000,10.03,11.88,10.03,11.16,1357848,0
+NRDY.US,D,20210920,000000,11,11.47,11,11.2,1050217,0
+NRDY.US,D,20210921,000000,11.36,11.94,10.76,11.56,1577332,0
+NRDY.US,D,20210922,000000,11.48,13.49,11.29,12.28,2304195,0
+NRDY.US,D,20210923,000000,12.16,12.16,11.35,11.54,1704197,0
+NRDY.US,D,20210924,000000,11.55,11.55,9.96,10.25,1346443,0
+NRDY.US,D,20210927,000000,10.38,10.39,9.89,10.06,1161180,0
+NRDY.US,D,20210928,000000,10.02,10.04,9.7205,9.99,959832,0
+NRDY.US,D,20210929,000000,9.95,10.38,9.8101,10.2,272156,0
+NRDY.US,D,20210930,000000,10.2,10.48,9.78,9.99,622853,0
+NRDY.US,D,20211001,000000,10,10.22,9.87,10.04,430969,0
+NRDY.US,D,20211004,000000,10.4,10.4,9.88,10.04,451118,0
+NRDY.US,D,20211005,000000,10.1,10.1,9.91,10,257436,0
+NRDY.US,D,20211006,000000,9.85,9.96,9.31,9.57,874342,0
+NRDY.US,D,20211007,000000,9.61,9.95,9.5,9.52,1973968,0
+NRDY.US,D,20211008,000000,9.76,9.93,9.6,9.84,373357,0
+NRDY.US,D,20211011,000000,9.77,9.83,9.5,9.58,633382,0
+NRDY.US,D,20211012,000000,9.5,9.67,9.21,9.39,532588,0
+NRDY.US,D,20211013,000000,9.37,9.59,8.73,8.99,765747,0
+NRDY.US,D,20211014,000000,8.92,9.26,8.66,9.02,469641,0
+NRDY.US,D,20211015,000000,9.24,9.25,8.9,8.94,422291,0
+NRDY.US,D,20211018,000000,8.91,9.08,8.67,9,694509,0
+NRDY.US,D,20211019,000000,9.13,9.15,8.38,8.74,529181,0
+NRDY.US,D,20211020,000000,8.7,8.8881,8.36,8.6,274387,0
+NRDY.US,D,20211021,000000,8.52,8.84,8.35,8.75,294345,0
+NRDY.US,D,20211022,000000,8.75,9.03,8.4,8.96,602187,0
+NRDY.US,D,20211025,000000,8.9,9.03,8.2,8.31,1314636,0
+NRDY.US,D,20211026,000000,8.44,8.56,7.08,7.66,6356278,0
+NRDY.US,D,20211027,000000,7.7,8.2012,7.57,7.76,4026246,0
+NRDY.US,D,20211028,000000,7.63,8.51,7.63,8.39,957464,0
+NRDY.US,D,20211029,000000,8.31,8.85,8.31,8.56,911514,0
+NRDY.US,D,20211101,000000,8.8,8.95,8.5,8.55,747843,0
+NRDY.US,D,20211102,000000,8.45,8.5439,8.06,8.32,984179,0
+NRDY.US,D,20211103,000000,8.39,8.47,8.05,8.24,701743,0
+NRDY.US,D,20211104,000000,8.09,8.25,7.89,8,986798,0
+NRDY.US,D,20211105,000000,8.02,8.41,7.82,8.06,617845,0
+NRDY.US,D,20211108,000000,8.04,8.3,8.02,8.09,543261,0
+NRDY.US,D,20211109,000000,8.12,8.25,7.73,7.84,494891,0
+NRDY.US,D,20211110,000000,7.76,7.91,7.41,7.54,597477,0
+NRDY.US,D,20211111,000000,7.54,7.85,7.53,7.78,497550,0
+NRDY.US,D,20211112,000000,8.06,8.35,7.97,8.17,545697,0
+NRDY.US,D,20211115,000000,8.06,8.2,7.9,7.99,443182,0
+NRDY.US,D,20211116,000000,6.84,7.5,6.23,6.29,3645385,0
+NRDY.US,D,20211117,000000,6.46,7,6.15,6.58,5966250,0
+NRDY.US,D,20211118,000000,6.51,6.8362,6.34,6.62,1427173,0
+NRDY.US,D,20211119,000000,6.66,6.66,6,6.23,1083827,0
+NRDY.US,D,20211122,000000,6.14,6.27,5.94,6.2,655773,0
+NRDY.US,D,20211123,000000,6.16,6.25,5.86,6.14,499994,0
+NRDY.US,D,20211124,000000,6.05,6.33,6,6.21,973441,0
+NRDY.US,D,20211126,000000,6.16,6.53,6.1,6.49,448648,0
+NRDY.US,D,20211129,000000,6.39,6.45,5.93,6.07,753516,0
+NRDY.US,D,20211130,000000,6.09,6.25,5.92,6.13,793933,0
+NRDY.US,D,20211201,000000,6.16,6.28,5.69,5.7,570495,0
+NRDY.US,D,20211202,000000,5.75,5.75,5.36,5.7,2308646,0
+NRDY.US,D,20211203,000000,5.76,5.76,5.28,5.37,1683209,0
+NRDY.US,D,20211206,000000,5.45,5.68,5.31,5.59,3403646,0
+NRDY.US,D,20211207,000000,5.68,6.14,5.68,5.96,718279,0
+NRDY.US,D,20211208,000000,5.94,6.225,5.86,6.2,550520,0
+NRDY.US,D,20211209,000000,6.175,6.32,5.82,5.94,1036052,0
+NRDY.US,D,20211210,000000,5.96,6.14,5.79,5.84,1087031,0
+NRDY.US,D,20211213,000000,5.79,5.95,5.69,5.69,796989,0
+NRDY.US,D,20211214,000000,5.67,5.7,5.43,5.46,1176845,0
+NRDY.US,D,20211215,000000,5.42,5.51,5.24,5.48,1869052,0
+NRDY.US,D,20211216,000000,5.48,5.56,5.06,5.2,1819710,0
+NRDY.US,D,20211217,000000,5.09,5.27,4.85,5.03,4705278,0
+NRDY.US,D,20211220,000000,4.93,5,4.71,4.91,1482936,0
+NRDY.US,D,20211221,000000,4.91,5.03,4.82,4.96,2132824,0
+NRDY.US,D,20211222,000000,4.975,4.975,4.72,4.77,3659789,0
+NRDY.US,D,20211223,000000,4.78,5.04,4.74,5.03,1104636,0
+NRDY.US,D,20211227,000000,5.09,5.11,4.82,4.87,789438,0
+NRDY.US,D,20211228,000000,4.85,4.92,4.7,4.71,1725257,0
+NRDY.US,D,20211229,000000,4.74,4.785,4.47,4.49,1216739,0
+NRDY.US,D,20211230,000000,4.46,4.675,4.45,4.6,1981297,0
+NRDY.US,D,20211231,000000,4.61,4.85,4.495,4.5,713874,0
+NRDY.US,D,20220103,000000,4.49,4.52,4.3,4.38,974540,0
+NRDY.US,D,20220104,000000,4.35,4.44,4.12,4.25,1109207,0
+NRDY.US,D,20220105,000000,4.21,4.29,3.96,3.97,834308,0
+NRDY.US,D,20220106,000000,4.01,4.1,3.83,3.98,963757,0
+NRDY.US,D,20220107,000000,4.09,4.5662,4.06,4.33,1274615,0
+NRDY.US,D,20220110,000000,4.3,4.3,4.0619,4.15,764930,0
+NRDY.US,D,20220111,000000,4.09,4.37,4.06,4.28,574522,0
+NRDY.US,D,20220112,000000,4.33,4.36,4.16,4.21,405674,0
+NRDY.US,D,20220113,000000,4.19,4.365,4.17,4.2,864193,0
+NRDY.US,D,20220114,000000,4.15,4.25,3.88,4.09,838581,0
+NRDY.US,D,20220118,000000,4.16,4.51,4.14,4.31,1511205,0
+NRDY.US,D,20220119,000000,4.34,4.475,4.21,4.21,1093922,0
+NRDY.US,D,20220120,000000,4.29,4.76,4.28,4.66,1137120,0
+NRDY.US,D,20220121,000000,4.69,4.69,4.39,4.4,996384,0
+NRDY.US,D,20220124,000000,4.22,4.44,4.03,4.4,896503,0
+NRDY.US,D,20220125,000000,4.35,4.54,4.27,4.49,579950,0
+NRDY.US,D,20220126,000000,4.48,4.63,4.25,4.29,426908,0
+NRDY.US,D,20220127,000000,4.28,4.37,4.025,4.07,427411,0
+NRDY.US,D,20220128,000000,4.03,4.25,3.97,4.16,441138,0
+NRDY.US,D,20220131,000000,4.21,4.545,4.18,4.46,364426,0
+NRDY.US,D,20220201,000000,4.48,4.54,4.38,4.46,417117,0
+NRDY.US,D,20220202,000000,4.5,4.5,4.21,4.35,342639,0
+NRDY.US,D,20220203,000000,4.28,4.35,4.2,4.26,277037,0
+NRDY.US,D,20220204,000000,4.26,4.48,4.23,4.47,375214,0
+NRDY.US,D,20220207,000000,4.41,4.63,4.41,4.59,313207,0
+NRDY.US,D,20220208,000000,4.57,4.84,4.5401,4.84,470307,0
+NRDY.US,D,20220209,000000,4.9,5.03,4.8,4.97,398694,0
+NRDY.US,D,20220210,000000,4.88,5.04,4.74,4.79,335987,0
+NRDY.US,D,20220211,000000,4.78,4.89,4.56,4.63,296824,0
+NRDY.US,D,20220214,000000,4.63,4.74,4.57,4.61,151570,0
+NRDY.US,D,20220215,000000,4.71,4.93,4.71,4.91,177207,0
+NRDY.US,D,20220216,000000,4.86,4.94,4.69,4.73,337896,0
+NRDY.US,D,20220217,000000,4.63,4.77,4.46,4.52,429757,0
+NRDY.US,D,20220218,000000,4.5,4.65,4.465,4.52,320192,0
+NRDY.US,D,20220222,000000,4.45,4.54,4.355,4.4,217032,0
+NRDY.US,D,20220223,000000,4.43,4.495,4.275,4.31,144039,0
+NRDY.US,D,20220224,000000,4.23,4.6,4.16,4.59,291956,0
+NRDY.US,D,20220225,000000,4.65,4.71,4.38,4.54,272093,0
+NRDY.US,D,20220228,000000,4.48,4.65,4.46,4.51,540842,0
+NRDY.US,D,20220301,000000,4.68,5.2099,4.56,4.58,1484917,0
+NRDY.US,D,20220302,000000,4.56,4.72,4.35,4.38,908279,0
+NRDY.US,D,20220303,000000,4.72,4.94,4.28,4.29,1748837,0
+NRDY.US,D,20220304,000000,4.27,4.34,4.09,4.19,1448794,0
+NRDY.US,D,20220307,000000,4.19,4.26,3.93,3.99,470910,0
+NRDY.US,D,20220308,000000,3.99,4.17,3.78,4.07,457102,0
+NRDY.US,D,20220309,000000,4.16,4.36,4.14,4.24,475114,0
+NRDY.US,D,20220310,000000,4.2,4.381,4.12,4.32,421643,0
+NRDY.US,D,20220311,000000,4.37,4.45,4.25,4.25,349013,0
+NRDY.US,D,20220314,000000,4.24,4.31,4.12,4.18,284967,0
+NRDY.US,D,20220315,000000,4.2,4.41,4.16,4.29,269802,0
+NRDY.US,D,20220316,000000,4.33,4.61,4.33,4.54,584287,0
+NRDY.US,D,20220317,000000,4.53,4.74,4.48,4.5,459857,0
+NRDY.US,D,20220318,000000,4.46,4.605,4.44,4.45,1792109,0
+NRDY.US,D,20220321,000000,4.28,4.54,4.26,4.48,637330,0
+NRDY.US,D,20220322,000000,4.48,4.7,4.48,4.69,492683,0
+NRDY.US,D,20220323,000000,4.65,4.765,4.58,4.59,590710,0
+NRDY.US,D,20220324,000000,4.57,4.95,4.55,4.9,483153,0
+NRDY.US,D,20220325,000000,4.9,4.94,4.75,4.84,298518,0
+NRDY.US,D,20220328,000000,4.82,4.95,4.78,4.93,179663,0
+NRDY.US,D,20220329,000000,4.97,5.15,4.94,5.1,344206,0
+NRDY.US,D,20220330,000000,5.29,5.61,5.16,5.25,648361,0
+NRDY.US,D,20220331,000000,5.26,5.34,5.09,5.09,284242,0
+NRDY.US,D,20220401,000000,5.12,5.26,5.11,5.17,224970,0
+NRDY.US,D,20220404,000000,5.15,5.24,4.965,5.11,488793,0
+NRDY.US,D,20220405,000000,5.14,5.23,4.905,5.05,251078,0
+NRDY.US,D,20220406,000000,4.92,5.01,4.7,4.77,269583,0
+NRDY.US,D,20220407,000000,4.75,4.78,4.555,4.57,234344,0
+NRDY.US,D,20220408,000000,4.54,4.6466,4.44,4.54,175088,0
+NRDY.US,D,20220411,000000,4.44,4.61,4.34,4.38,350896,0
+NRDY.US,D,20220412,000000,4.47,4.52,4.28,4.32,376573,0
+NRDY.US,D,20220413,000000,4.29,4.46,4.29,4.38,368154,0
+NRDY.US,D,20220414,000000,4.39,4.475,4.315,4.35,367531,0
+NRDY.US,D,20220418,000000,4.35,4.35,4.165,4.2,279420,0
+NRDY.US,D,20220419,000000,4.16,4.3,4.06,4.15,355470,0
+NRDY.US,D,20220420,000000,4.16,4.165,3.89,3.99,1104173,0
+NRDY.US,D,20220421,000000,4.09,4.13,3.76,3.78,508286,0
+NRDY.US,D,20220422,000000,3.76,3.82,3.56,3.65,231537,0
+NRDY.US,D,20220425,000000,3.62,3.89,3.6,3.73,351027,0
+NRDY.US,D,20220426,000000,3.69,3.75,3.52,3.54,172640,0
+NRDY.US,D,20220427,000000,3.52,3.69,3.5,3.6,196405,0
+NRDY.US,D,20220428,000000,3.58,3.84,3.54,3.79,226784,0
+NRDY.US,D,20220429,000000,3.75,3.9,3.71,3.72,294484,0
+NRDY.US,D,20220502,000000,3.73,3.88,3.63,3.85,467973,0
+NRDY.US,D,20220503,000000,3.82,3.82,3.58,3.67,404764,0
+NRDY.US,D,20220504,000000,3.69,3.8,3.57,3.71,659410,0
+NRDY.US,D,20220505,000000,3.65,3.69,3.4,3.45,246516,0
+NRDY.US,D,20220506,000000,3.43,3.51,3.25,3.38,258473,0
+NRDY.US,D,20220509,000000,3.28,3.31,3.1,3.13,245024,0
+NRDY.US,D,20220510,000000,3.19,3.22,2.69,2.74,896431,0
+NRDY.US,D,20220511,000000,2.7,2.81,2.61,2.65,288108,0
+NRDY.US,D,20220512,000000,2.57,2.75,2.53,2.69,607377,0
+NRDY.US,D,20220513,000000,2.7,2.98,2.7,2.84,366718,0
+NRDY.US,D,20220516,000000,2.72,2.87,2.47,2.57,758027,0
+NRDY.US,D,20220517,000000,2.24,2.275,1.8,1.93,6853259,0
+NRDY.US,D,20220518,000000,1.9,1.9512,1.69,1.73,2759425,0
+NRDY.US,D,20220519,000000,1.67,1.8,1.59,1.75,2774867,0
+NRDY.US,D,20220520,000000,1.75,1.89,1.69,1.78,1371776,0
+NRDY.US,D,20220523,000000,1.77,2.11,1.77,2.1,4143278,0
+NRDY.US,D,20220524,000000,2.19,2.2,1.84,2.1,3168194,0
+NRDY.US,D,20220525,000000,2.08,2.34,1.9,2.32,1450206,0
+NRDY.US,D,20220526,000000,2.43,2.44,2.11,2.39,1777421,0
+NRDY.US,D,20220527,000000,2.44,2.65,2.4,2.59,1193090,0
+NRDY.US,D,20220531,000000,2.63,3,2.62,2.87,2054069,0
+NRDY.US,D,20220601,000000,2.81,2.97,2.61,2.95,1737486,0
+NRDY.US,D,20220602,000000,2.99,3.24,2.9,2.98,957832,0
+NRDY.US,D,20220603,000000,3.08,3.09,2.81,2.87,648537,0
+NRDY.US,D,20220606,000000,3.03,3.06,2.71,2.79,1161227,0
+NRDY.US,D,20220607,000000,2.66,3,2.66,2.99,808594,0
+NRDY.US,D,20220608,000000,3.01,3.37,2.98,3.25,1000203,0
+NRDY.US,D,20220609,000000,3.27,3.3,3.09,3.18,907478,0
+NRDY.US,D,20220610,000000,3.22,3.31,3.0799,3.15,1389052,0
+NRDY.US,D,20220613,000000,3.06,3.07,2.84,3.03,1023586,0
+NRDY.US,D,20220614,000000,3.13,3.2,2.91,2.98,1084978,0
+NRDY.US,D,20220615,000000,3.1,3.47,2.97,3.35,1353211,0
+NRDY.US,D,20220616,000000,3.23,3.35,3.015,3.13,1378317,0
+NRDY.US,D,20220617,000000,3.09,3.49,3.06,3.34,1513788,0
+NRDY.US,D,20220621,000000,3.28,3.41,3,3.13,921548,0
+NRDY.US,D,20220622,000000,3.05,3.24,2.78,2.79,888034,0
+NRDY.US,D,20220623,000000,2.8,2.87,2.71,2.73,1118511,0
+NRDY.US,D,20220624,000000,2.7,2.95,2.68,2.73,5847056,0
+NRDY.US,D,20220627,000000,2.68,2.72,2.523,2.58,1056689,0
+NRDY.US,D,20220628,000000,2.55,2.6512,2.38,2.41,824757,0
+NRDY.US,D,20220629,000000,2.35,2.405,2.27,2.33,679216,0
+NRDY.US,D,20220630,000000,2.27,2.32,2.13,2.13,897796,0
+NRDY.US,D,20220701,000000,2.07,2.33,2.05,2.23,926343,0
+NRDY.US,D,20220705,000000,2.15,2.34,2.115,2.3,570530,0
+NRDY.US,D,20220706,000000,2.32,2.38,2.23,2.3,450828,0
+NRDY.US,D,20220707,000000,2.3,2.61,2.23,2.6,656957,0
+NRDY.US,D,20220708,000000,2.6,2.61,2.465,2.55,478931,0
+NRDY.US,D,20220711,000000,2.48,2.58,2.34,2.35,530530,0
+NRDY.US,D,20220712,000000,2.37,2.455,2.25,2.39,410203,0
+NRDY.US,D,20220713,000000,2.39,2.525,2.26,2.48,474627,0
+NRDY.US,D,20220714,000000,2.4,2.48,2.23,2.26,227629,0
+NRDY.US,D,20220715,000000,2.35,2.35,2.175,2.24,360988,0
+NRDY.US,D,20220718,000000,2.29,2.39,2.17,2.2,524310,0
+NRDY.US,D,20220719,000000,2.21,2.31,2.2,2.3,384545,0
+NRDY.US,D,20220720,000000,2.32,2.39,2.25,2.33,448182,0
+NRDY.US,D,20220721,000000,2.3,2.33,2.06,2.17,809340,0
+NRDY.US,D,20220722,000000,2.12,2.12,1.89,2.01,800957,0
+NRDY.US,D,20220725,000000,2.02,2.18,1.96,2.12,739181,0
+NRDY.US,D,20220726,000000,2.06,2.09,1.9,2.06,462566,0
+NRDY.US,D,20220727,000000,2.06,2.12,1.975,2.12,554033,0
+NRDY.US,D,20220728,000000,2.2,2.53,2.16,2.49,1393570,0
+NRDY.US,D,20220729,000000,2.55,2.77,2.45,2.61,1449946,0
+NRDY.US,D,20220801,000000,2.63,2.73,2.48,2.65,1015688,0
+NRDY.US,D,20220802,000000,2.63,2.9197,2.6,2.79,851854,0
+NRDY.US,D,20220803,000000,2.82,3.04,2.81,2.98,727002,0
+NRDY.US,D,20220804,000000,3.22,3.228,2.88,2.98,717579,0
+NRDY.US,D,20220805,000000,2.94,3.09,2.84,3.04,360152,0
+NRDY.US,D,20220808,000000,3.08,3.1,2.89,2.93,775031,0
+NRDY.US,D,20220809,000000,2.8,2.89,2.73,2.86,519663,0
+NRDY.US,D,20220810,000000,2.91,3,2.87,3,340985,0
+NRDY.US,D,20220811,000000,3.05,3.115,2.98,2.99,868174,0
+NRDY.US,D,20220812,000000,3.02,3.465,2.935,3.43,841290,0
+NRDY.US,D,20220815,000000,3.46,3.64,3.35,3.58,860371,0
+NRDY.US,D,20220816,000000,3.8,4,3.21,3.76,1357553,0
+NRDY.US,D,20220817,000000,3.66,3.66,3.02,3.11,1979626,0
+NRDY.US,D,20220818,000000,3.12,3.14,2.7,2.76,1971740,0
+NRDY.US,D,20220819,000000,2.71,2.97,2.5901,2.72,767324,0
+NRDY.US,D,20220822,000000,2.6,2.77,2.59,2.72,418631,0
+NRDY.US,D,20220823,000000,2.75,3.8699,2.69,3.37,30878074,0
+NRDY.US,D,20220824,000000,3.35,3.43,3.11,3.35,2605354,0
+NRDY.US,D,20220825,000000,3.38,3.7,3.27,3.64,3497800,0
+NRDY.US,D,20220826,000000,3.58,4.2,3.38,3.52,6088809,0
+NRDY.US,D,20220829,000000,3.45,3.55,3,3.05,1984583,0
+NRDY.US,D,20220830,000000,3.06,3.07,2.865,2.98,843385,0
+NRDY.US,D,20220831,000000,2.99,3.175,2.9237,3.06,1086198,0
+NRDY.US,D,20220901,000000,3.04,3.07,2.85,3.06,815121,0
+NRDY.US,D,20220902,000000,3.02,3.05,2.85,2.95,695247,0
+NRDY.US,D,20220906,000000,2.91,3.05,2.68,2.75,1938255,0
+NRDY.US,D,20220907,000000,2.73,2.99,2.73,2.99,720119,0
+NRDY.US,D,20220908,000000,2.95,3,2.86,2.88,572846,0
+NRDY.US,D,20220909,000000,2.92,3.12,2.88,3.02,795438,0
+NRDY.US,D,20220912,000000,3.02,3.13,2.93,3.07,989411,0
+NRDY.US,D,20220913,000000,2.93,3.02,2.87,2.99,1247435,0
+NRDY.US,D,20220914,000000,2.96,2.99,2.748,2.82,1077076,0
+NRDY.US,D,20220915,000000,2.8,2.91,2.77,2.84,679556,0
+NRDY.US,D,20220916,000000,2.76,2.77,2.45,2.46,1244370,0
+NRDY.US,D,20220919,000000,2.45,2.5,2.34,2.49,1298851,0
+NRDY.US,D,20220920,000000,2.41,2.43,2.22,2.31,1233680,0
+NRDY.US,D,20220921,000000,2.29,2.35,2.165,2.23,620178,0
+NRDY.US,D,20220922,000000,2.18,2.26,2.09,2.16,1244493,0
+NRDY.US,D,20220923,000000,2.12,2.14,2.045,2.12,859647,0
+NRDY.US,D,20220926,000000,2.1,2.25,2.09,2.19,850718,0
+NRDY.US,D,20220927,000000,2.23,2.29,2.18,2.28,938202,0
+NRDY.US,D,20220928,000000,2.25,2.34,2.15,2.31,902310,0
+NRDY.US,D,20220929,000000,2.27,2.27,2.07,2.1,721607,0
+NRDY.US,D,20220930,000000,2.07,2.17,2.02,2.11,484834,0
+NRDY.US,D,20221003,000000,2.14,2.185,2.03,2.15,445713,0
+NRDY.US,D,20221004,000000,2.22,2.38,2.17,2.38,581866,0
+NRDY.US,D,20221005,000000,2.33,2.44,2.275,2.41,364538,0
+NRDY.US,D,20221006,000000,2.38,2.49,2.345,2.47,403509,0
+NRDY.US,D,20221007,000000,2.41,2.45,2.27,2.32,487392,0
+NRDY.US,D,20221010,000000,2.33,2.33,2.2,2.23,455065,0
+NRDY.US,D,20221011,000000,2.22,2.27,2.145,2.21,353237,0
+NRDY.US,D,20221012,000000,2.23,2.24,2.11,2.21,239999,0
+NRDY.US,D,20221013,000000,2.11,2.3,2.0515,2.24,474580,0
+NRDY.US,D,20221014,000000,2.28,2.3,2.09,2.11,333468,0
+NRDY.US,D,20221017,000000,2.2,2.28,2.16,2.28,360974,0
+NRDY.US,D,20221018,000000,2.34,2.35,2.05,2.14,591852,0
+NRDY.US,D,20221019,000000,2.15,2.15,2.02,2.03,356952,0
+NRDY.US,D,20221020,000000,2.02,2.07,1.935,1.95,551527,0
+NRDY.US,D,20221021,000000,2,2,1.8007,1.96,770255,0
+NRDY.US,D,20221024,000000,1.98,1.99,1.84,1.95,812671,0
+NRDY.US,D,20221025,000000,1.99,2.29,1.96,2.28,651639,0
+NRDY.US,D,20221026,000000,2.2415,2.45,2.23,2.36,443456,0
+NRDY.US,D,20221027,000000,2.38,2.41,2.29,2.3,302675,0
+NRDY.US,D,20221028,000000,2.32,2.425,2.24,2.42,384503,0
+NRDY.US,D,20221031,000000,2.4,2.43,2.31,2.43,368572,0
+NRDY.US,D,20221101,000000,2.59,2.59,2.395,2.42,461865,0
+NRDY.US,D,20221102,000000,2.44,2.48,2.27,2.27,347846,0
+NRDY.US,D,20221103,000000,2.25,2.34,2.23,2.28,208363,0
+NRDY.US,D,20221104,000000,2.36,2.41,2.205,2.28,280558,0
+NRDY.US,D,20221107,000000,2.3,2.35,2.225,2.3,271144,0
+NRDY.US,D,20221108,000000,2.3,2.37,2.2,2.3,207509,0
+NRDY.US,D,20221109,000000,2.27,2.27,2.12,2.13,181457,0
+NRDY.US,D,20221110,000000,2.26,2.4,2.23,2.29,597902,0
+NRDY.US,D,20221111,000000,2.27,2.425,2.24,2.35,504498,0
+NRDY.US,D,20221114,000000,2.35,2.415,2.13,2.15,649462,0
+NRDY.US,D,20221115,000000,2.36,2.52,2.29,2.48,977962,0
+NRDY.US,D,20221116,000000,2.42,2.6334,2.4,2.45,904576,0
+NRDY.US,D,20221117,000000,2.38,2.49,2.15,2.23,1424322,0
+NRDY.US,D,20221118,000000,2.3,2.41,2.2281,2.39,625595,0
+NRDY.US,D,20221121,000000,2.44,2.49,2.22,2.22,616500,0
+NRDY.US,D,20221122,000000,2.42,2.4485,2.175,2.21,588811,0
+NRDY.US,D,20221123,000000,2.22,2.3,2.175,2.27,423605,0
+NRDY.US,D,20221125,000000,2.3,2.33,2.15,2.16,284119,0
+NRDY.US,D,20221128,000000,2.17,2.2,2.05,2.07,455072,0
+NRDY.US,D,20221129,000000,2.1,2.115,2,2.1,555571,0
+NRDY.US,D,20221130,000000,2.1,2.15,2.0362,2.11,508141,0
+NRDY.US,D,20221201,000000,2.12,2.165,2.04,2.08,2388399,0
+NRDY.US,D,20221202,000000,1.95,2.13,1.95,2.08,337002,0
+NRDY.US,D,20221205,000000,2.07,2.1,2.02,2.02,468088,0
+NRDY.US,D,20221206,000000,2.03,2.03,1.925,2,415570,0
+NRDY.US,D,20221207,000000,2.01,2.13,1.95,2.02,463662,0
+NRDY.US,D,20221208,000000,2.05,2.0885,1.93,1.99,486069,0
+NRDY.US,D,20221209,000000,1.97,2.03,1.93,2,476637,0
+NRDY.US,D,20221212,000000,2,2.03,1.97,2.02,464782,0
+NRDY.US,D,20221213,000000,2.11,2.125,1.9,1.93,2352741,0
+NRDY.US,D,20221214,000000,1.93,2,1.9,1.93,715225,0
+NRDY.US,D,20221215,000000,1.9,2.105,1.86,1.98,650762,0
+NRDY.US,D,20221216,000000,1.92,2,1.92,1.95,592049,0
+NRDY.US,D,20221219,000000,1.96,1.96,1.86,1.89,672447,0
+NRDY.US,D,20221220,000000,1.91,2.01,1.855,1.92,408114,0
+NRDY.US,D,20221221,000000,1.94,1.98,1.92,1.98,272745,0
+NRDY.US,D,20221222,000000,1.98,2.04,1.95,2.03,646672,0
+NRDY.US,D,20221223,000000,1.96,2.05,1.96,2.04,356400,0
+NRDY.US,D,20221227,000000,2.05,2.15,1.985,2.08,740177,0
+NRDY.US,D,20221228,000000,2.05,2.135,1.95,2.1,1283921,0
+NRDY.US,D,20221229,000000,2.1,2.21,2.08,2.2,1734080,0
+NRDY.US,D,20221230,000000,2.18,2.27,2.16,2.25,463771,0
+NRDY.US,D,20230103,000000,2.28,2.43,2.22,2.24,445539,0
+NRDY.US,D,20230104,000000,2.23,2.36,2.18,2.35,321480,0
+NRDY.US,D,20230105,000000,2.35,2.385,2.3,2.36,301423,0
+NRDY.US,D,20230106,000000,2.42,2.42,2.345,2.41,247662,0
+NRDY.US,D,20230109,000000,2.44,2.55,2.425,2.44,173535,0
+NRDY.US,D,20230110,000000,2.44,2.56,2.41,2.52,643582,0
+NRDY.US,D,20230111,000000,2.55,2.59,2.51,2.54,111901,0
+NRDY.US,D,20230112,000000,2.59,2.7,2.53,2.65,347623,0
+NRDY.US,D,20230113,000000,2.57,2.73,2.57,2.72,152981,0
+NRDY.US,D,20230117,000000,2.73,2.785,2.635,2.78,344484,0
+NRDY.US,D,20230118,000000,2.79,2.91,2.77,2.79,532539,0
+NRDY.US,D,20230119,000000,2.77,2.8,2.61,2.78,329737,0
+NRDY.US,D,20230120,000000,2.84,2.84,2.71,2.72,636787,0
+NRDY.US,D,20230123,000000,2.75,2.75,2.5911,2.62,432192,0
+NRDY.US,D,20230124,000000,2.58,2.68,2.58,2.67,222106,0
+NRDY.US,D,20230125,000000,2.64,2.68,2.6,2.67,267051,0
+NRDY.US,D,20230126,000000,2.68,2.73,2.63,2.69,1030034,0
+NRDY.US,D,20230127,000000,2.69,2.77,2.665,2.75,493203,0
+NRDY.US,D,20230130,000000,2.72,2.805,2.695,2.75,343575,0
+NRDY.US,D,20230131,000000,2.75,2.855,2.75,2.84,296746,0
+NRDY.US,D,20230201,000000,2.84,3.07,2.84,2.98,658774,0
+NRDY.US,D,20230202,000000,3.04,3.11,2.99,3.11,532775,0
+NRDY.US,D,20230203,000000,3.06,4.44,3,3.33,4710323,0
+NRDY.US,D,20230206,000000,3.36,3.364,2.84,2.95,1465095,0
+NRDY.US,D,20230207,000000,2.9,2.97,2.83,2.96,511173,0
+NRDY.US,D,20230208,000000,2.88,3.12,2.8766,3.1,457092,0
+NRDY.US,D,20230209,000000,3.14,3.14,2.95,2.96,614104,0
+NRDY.US,D,20230210,000000,2.97,3,2.88,2.93,538677,0
+NRDY.US,D,20230213,000000,2.98,3.13,2.885,3.12,392843,0
+NRDY.US,D,20230214,000000,3.09,3.255,3.0409,3.12,400403,0
+NRDY.US,D,20230215,000000,3.1,3.2,3.06,3.19,369535,0
+NRDY.US,D,20230216,000000,3.11,3.13,2.87,2.87,513914,0
+NRDY.US,D,20230217,000000,2.88,2.88,2.79,2.82,468822,0
+NRDY.US,D,20230221,000000,2.74,2.8,2.49,2.54,1409411,0
+NRDY.US,D,20230222,000000,2.56,2.75,2.54,2.75,305218,0
+NRDY.US,D,20230223,000000,2.76,2.76,2.59,2.6,282640,0
+NRDY.US,D,20230224,000000,2.56,2.57,2.41,2.43,223227,0
+NRDY.US,D,20230227,000000,2.49,2.57,2.45,2.51,297580,0
+NRDY.US,D,20230228,000000,2.53,2.595,2.49,2.51,320955,0
+NRDY.US,D,20230301,000000,2.81,3.33,2.8,3.29,6303529,0
+NRDY.US,D,20230302,000000,3.225,3.55,3.17,3.38,2953088,0
+NRDY.US,D,20230303,000000,3.37,3.69,3.37,3.49,2028386,0
+NRDY.US,D,20230306,000000,3.5,3.675,3.411,3.5,599606,0
+NRDY.US,D,20230307,000000,3.5,3.62,3.48,3.6,612093,0
+NRDY.US,D,20230308,000000,3.6,3.655,3.47,3.51,588105,0
+NRDY.US,D,20230309,000000,3.51,3.56,3.235,3.35,906850,0
+NRDY.US,D,20230310,000000,3.3,3.34,3.21,3.26,401095,0
+NRDY.US,D,20230313,000000,3.15,3.225,3.09,3.17,521365,0
+NRDY.US,D,20230314,000000,3.31,3.41,3.23,3.36,468546,0
+NRDY.US,D,20230315,000000,3.2,3.3888,3.15,3.37,435649,0
+NRDY.US,D,20230316,000000,3.3,3.55,3.27,3.46,485384,0
+NRDY.US,D,20230317,000000,3.42,3.56,3.37,3.44,549231,0
+NRDY.US,D,20230320,000000,3.47,3.54,3.285,3.48,561661,0
+NRDY.US,D,20230321,000000,3.58,3.99,3.55,3.91,855241,0
+NRDY.US,D,20230322,000000,3.87,3.97,3.76,3.77,585290,0
+NRDY.US,D,20230323,000000,3.8,3.8134,3.64,3.75,507537,0
+NRDY.US,D,20230324,000000,3.7,3.75,3.54,3.58,475431,0
+NRDY.US,D,20230327,000000,3.64,3.68,3.355,3.58,655137,0
+NRDY.US,D,20230328,000000,3.56,4.03,3.51,3.99,1103776,0
+NRDY.US,D,20230329,000000,4.05,4.1,3.97,4.09,1142680,0
+NRDY.US,D,20230330,000000,4.11,4.11,3.865,3.92,920509,0
+NRDY.US,D,20230331,000000,3.95,4.205,3.95,4.18,786056,0
+NRDY.US,D,20230403,000000,4.19,4.2694,4.095,4.17,724401,0
+NRDY.US,D,20230404,000000,4.22,4.34,4.08,4.08,470597,0
+NRDY.US,D,20230405,000000,4.07,4.12,3.79,3.85,492388,0
+NRDY.US,D,20230406,000000,3.86,3.98,3.79,3.96,505849,0
+NRDY.US,D,20230410,000000,3.92,4.07,3.92,4.06,517264,0
+NRDY.US,D,20230411,000000,4.08,4.15,3.96,4.09,436327,0
+NRDY.US,D,20230412,000000,4.14,4.155,3.96,4,401728,0
+NRDY.US,D,20230413,000000,4.03,4.12,4.03,4.1,343509,0
+NRDY.US,D,20230414,000000,4.09,4.09,3.965,4.05,351499,0
+NRDY.US,D,20230417,000000,4.06,4.16,4.0052,4.12,394564,0
+NRDY.US,D,20230418,000000,4.14,4.145,4.005,4.08,253366,0
+NRDY.US,D,20230419,000000,4.06,4.07,3.91,4.02,345947,0
+NRDY.US,D,20230420,000000,3.97,4.06,3.945,3.98,318242,0
+NRDY.US,D,20230421,000000,3.96,4.12,3.84,4.09,569540,0
+NRDY.US,D,20230424,000000,4.09,4.39,3.77,3.84,1883281,0
+NRDY.US,D,20230425,000000,3.77,3.87,3.735,3.77,481085,0
+NRDY.US,D,20230426,000000,3.73,4.04,3.73,3.9,706654,0
+NRDY.US,D,20230427,000000,3.93,3.975,3.87,3.88,360851,0
+NRDY.US,D,20230428,000000,3.87,4.0275,3.855,3.97,550918,0
+NRDY.US,D,20230501,000000,3.96,4.05,3.88,3.91,302112,0
+NRDY.US,D,20230502,000000,3.86,3.86,3.43,3.51,1871118,0
+NRDY.US,D,20230503,000000,3.4,3.56,2.95,3,2183151,0
+NRDY.US,D,20230504,000000,2.95,3.18,2.81,2.91,1297790,0
+NRDY.US,D,20230505,000000,2.98,3.01,2.8,2.85,1102964,0
+NRDY.US,D,20230508,000000,2.84,2.955,2.78,2.91,734412,0
+NRDY.US,D,20230509,000000,2.88,3.105,2.84,3.1,1680400,0
+NRDY.US,D,20230510,000000,3.57,3.63,2.93,3.01,2849507,0
+NRDY.US,D,20230511,000000,2.96,3.289,2.94,3.17,1344089,0
+NRDY.US,D,20230512,000000,3.2,3.44,3.16,3.36,1287124,0
+NRDY.US,D,20230515,000000,3.34,3.51,3.23,3.45,859932,0
+NRDY.US,D,20230516,000000,3.37,3.44,3.2,3.28,633486,0
+NRDY.US,D,20230517,000000,3.32,3.475,3.21,3.45,655401,0
+NRDY.US,D,20230518,000000,3.42,3.505,3.23,3.27,1324484,0
+NRDY.US,D,20230519,000000,3.29,3.34,3.08,3.19,841054,0
+NRDY.US,D,20230522,000000,3.18,3.24,3.14,3.19,874377,0
+NRDY.US,D,20230523,000000,3.15,3.26,3.11,3.12,546931,0
+NRDY.US,D,20230524,000000,3.09,3.24,3.04,3.23,577773,0
+NRDY.US,D,20230525,000000,3.22,3.28,3.01,3.04,540481,0
+NRDY.US,D,20230526,000000,3.05,3.0885,2.94,2.96,665432,0
+NRDY.US,D,20230530,000000,2.95,2.99,2.635,2.71,963921,0
+NRDY.US,D,20230531,000000,2.68,2.74,2.55,2.59,882041,0
+NRDY.US,D,20230601,000000,2.58,2.68,2.56,2.58,766066,0
+NRDY.US,D,20230602,000000,2.63,2.6556,2.49,2.58,842705,0
+NRDY.US,D,20230605,000000,2.61,2.69,2.54,2.56,427360,0
+NRDY.US,D,20230606,000000,2.51,2.81,2.5,2.75,1537794,0
+NRDY.US,D,20230607,000000,2.99,3.09,2.8801,3.02,2188253,0
+NRDY.US,D,20230608,000000,3,3.23,3,3.12,829582,0
+NRDY.US,D,20230609,000000,3.13,3.17,2.98,3,670476,0
+NRDY.US,D,20230612,000000,3.01,3.205,2.99,3.16,1278379,0
+NRDY.US,D,20230613,000000,3.21,3.77,3.17,3.74,2556869,0
+NRDY.US,D,20230614,000000,3.8,4.03,3.75,3.87,2797306,0
+NRDY.US,D,20230615,000000,3.88,4,3.84,3.95,1544275,0
+NRDY.US,D,20230616,000000,4.03,4.15,3.95,4.12,2610381,0
+NRDY.US,D,20230620,000000,4.1,4.13,3.95,4.08,665000,0
+NRDY.US,D,20230621,000000,4.06,4.06,3.86,4,784470,0
+NRDY.US,D,20230622,000000,3.97,4.17,3.96,4.13,759801,0
+NRDY.US,D,20230623,000000,4.04,4.07,3.87,4,2317779,0
+NRDY.US,D,20230626,000000,3.94,4.02,3.805,3.86,639437,0
+NRDY.US,D,20230627,000000,3.85,3.96,3.735,3.96,579795,0
+NRDY.US,D,20230628,000000,3.89,4.18,3.84,4.17,756261,0
+NRDY.US,D,20230629,000000,4.17,4.28,4.04,4.26,1001926,0
+NRDY.US,D,20230630,000000,4.33,4.415,4.16,4.17,1161578,0
+NRDY.US,D,20230703,000000,4.18,4.23,4.08,4.21,331403,0
+NRDY.US,D,20230705,000000,4.2,4.2024,4.08,4.1,518568,0
+NRDY.US,D,20230706,000000,4.05,4.08,3.92,4.06,460286,0
+NRDY.US,D,20230707,000000,4.04,4.21,4.04,4.14,683614,0
+NRDY.US,D,20230710,000000,4.14,4.3,4.1,4.29,694161,0
+NRDY.US,D,20230711,000000,4.29,4.49,4.21,4.44,671156,0
+NRDY.US,D,20230712,000000,4.54,4.5659,4.33,4.38,922557,0
+NRDY.US,D,20230713,000000,4.43,4.54,4.405,4.51,661804,0
+NRDY.US,D,20230714,000000,4.47,4.52,4.33,4.39,507468,0
+NRDY.US,D,20230717,000000,4.43,4.5,4.35,4.49,512058,0
+NRDY.US,D,20230718,000000,4.5,4.52,4.35,4.36,523034,0
+NRDY.US,D,20230719,000000,4.38,4.49,4.355,4.39,390466,0
+NRDY.US,D,20230720,000000,4.39,4.4485,4.17,4.22,423247,0
+NRDY.US,D,20230721,000000,4.27,4.43,4.25,4.28,243334,0
+NRDY.US,D,20230724,000000,4.24,4.28,4.14,4.22,347258,0
+NRDY.US,D,20230725,000000,4.27,4.38,4.23,4.36,322948,0
+NRDY.US,D,20230726,000000,4.31,4.44,4.22,4.37,734156,0
+NRDY.US,D,20230727,000000,4.58,4.65,4.35,4.38,1113455,0
+NRDY.US,D,20230728,000000,4.48,4.89,4.44,4.85,1558744,0
+NRDY.US,D,20230731,000000,4.81,5,4.765,4.94,955958,0
+NRDY.US,D,20230801,000000,4.87,5.04,4.8308,4.95,668845,0
+NRDY.US,D,20230802,000000,4.87,4.985,4.72,4.97,810114,0
+NRDY.US,D,20230803,000000,4.93,5.14,4.9,5.01,1180807,0
+NRDY.US,D,20230804,000000,5.03,5.37,5.03,5.27,1077334,0
+NRDY.US,D,20230807,000000,5.21,5.27,4.985,5.21,1169419,0
+NRDY.US,D,20230808,000000,5.2,5.242,4.925,5.12,1396073,0
+NRDY.US,D,20230809,000000,5.11,5.25,4.14,4.16,1788083,0
+NRDY.US,D,20230810,000000,4.14,4.33,4.045,4.3,1332801,0
+NRDY.US,D,20230811,000000,4.26,4.665,4.26,4.6,1345220,0
+NRDY.US,D,20230814,000000,4.57,4.7,4.3801,4.67,582175,0
+NRDY.US,D,20230815,000000,4.63,4.635,4.335,4.41,510425,0
+NRDY.US,D,20230816,000000,4.37,4.48,4.23,4.23,657343,0
+NRDY.US,D,20230817,000000,4.23,4.3284,4.0801,4.15,577932,0
+NRDY.US,D,20230818,000000,4.08,4.31,4.08,4.31,1034716,0
+NRDY.US,D,20230821,000000,4.29,4.43,4.23,4.27,666427,0
+NRDY.US,D,20230822,000000,4.3,4.4,4.24,4.31,919886,0
+NRDY.US,D,20230823,000000,4.31,4.605,4.225,4.58,903352,0
+NRDY.US,D,20230824,000000,4.61,4.67,4.475,4.52,538247,0
+NRDY.US,D,20230825,000000,4.57,4.695,4.43,4.62,773943,0
+NRDY.US,D,20230828,000000,4.8,5.13,4.7,4.72,1442530,0
+NRDY.US,D,20230829,000000,4.72,4.765,4.63,4.64,558464,0
+NRDY.US,D,20230830,000000,4.67,4.7091,4.55,4.56,523243,0
+NRDY.US,D,20230831,000000,4.54,4.78,4.52,4.68,800436,0
+NRDY.US,D,20230901,000000,4.77,4.895,4.73,4.8,682834,0
+NRDY.US,D,20230905,000000,4.8,4.915,4.7,4.8,473029,0
+NRDY.US,D,20230906,000000,4.8,4.865,4.7,4.84,575906,0
+NRDY.US,D,20230907,000000,4.79,4.855,4.605,4.79,471636,0
+NRDY.US,D,20230908,000000,4.8,4.81,4.61,4.61,474397,0
+NRDY.US,D,20230911,000000,4.65,4.69,4.52,4.54,448198,0
+NRDY.US,D,20230912,000000,4.51,4.6,4.39,4.4,383340,0
+NRDY.US,D,20230913,000000,4.4,4.4,4.15,4.19,452527,0
+NRDY.US,D,20230914,000000,4.23,4.28,4.09,4.14,486123,0
+NRDY.US,D,20230915,000000,4.1,4.1,3.78,3.88,936452,0
+NRDY.US,D,20230918,000000,3.83,3.85,3.705,3.71,703801,0
+NRDY.US,D,20230919,000000,3.69,3.69,3.52,3.6,1362096,0
+NRDY.US,D,20230920,000000,3.63,3.68,3.475,3.49,602885,0
+NRDY.US,D,20230921,000000,3.41,3.47,3.29,3.31,1107481,0
+NRDY.US,D,20230922,000000,3.33,3.355,3.205,3.23,562198,0
+NRDY.US,D,20230925,000000,3.19,3.325,3.12,3.25,754660,0
+NRDY.US,D,20230926,000000,3.22,3.415,3.2199,3.27,962731,0
+NRDY.US,D,20230927,000000,3.31,3.42,3.3,3.39,749573,0
+NRDY.US,D,20230928,000000,3.38,3.56,3.35,3.5,674264,0
+NRDY.US,D,20230929,000000,3.55,3.72,3.5104,3.7,985639,0
+NRDY.US,D,20231002,000000,3.69,3.81,3.545,3.57,720837,0
+NRDY.US,D,20231003,000000,3.56,3.65,3.46,3.53,844595,0
+NRDY.US,D,20231004,000000,3.54,3.68,3.49,3.67,419346,0
+NRDY.US,D,20231005,000000,3.65,3.65,3.46,3.55,846756,0
+NRDY.US,D,20231006,000000,3.53,3.66,3.45,3.61,582356,0
+NRDY.US,D,20231009,000000,3.55,3.63,3.48,3.6,479859,0
+NRDY.US,D,20231010,000000,3.67,3.89,3.65,3.85,557221,0
+NRDY.US,D,20231011,000000,3.86,3.91,3.65,3.67,563042,0
+NRDY.US,D,20231012,000000,3.7,3.7,3.42,3.49,626114,0
+NRDY.US,D,20231013,000000,3.5,3.5,3.22,3.37,798556,0
+NRDY.US,D,20231016,000000,3.4,3.585,3.4,3.53,387410,0
+NRDY.US,D,20231017,000000,3.48,3.69,3.48,3.58,537416,0
+NRDY.US,D,20231018,000000,3.54,3.55,3.39,3.39,237888,0
+NRDY.US,D,20231019,000000,3.37,3.385,3.28,3.29,439737,0
+NRDY.US,D,20231020,000000,3.31,3.415,3.26,3.3,424792,0
+NRDY.US,D,20231023,000000,3.23,3.35,3.2,3.2,379926,0
+NRDY.US,D,20231024,000000,3.25,3.345,3.13,3.14,671919,0
+NRDY.US,D,20231025,000000,3.12,3.18,3.045,3.07,482675,0
+NRDY.US,D,20231026,000000,3.09,3.15,3.025,3.06,531636,0
+NRDY.US,D,20231027,000000,3.11,3.14,3.02,3.06,540054,0
+NRDY.US,D,20231030,000000,3.09,3.12,2.88,3.11,781443,0
+NRDY.US,D,20231031,000000,2.97,3.2,2.95,3.08,580342,0
+NRDY.US,D,20231101,000000,3.11,3.11,2.9,3.01,468592,0
+NRDY.US,D,20231102,000000,3.07,3.205,3.07,3.1,627442,0
+NRDY.US,D,20231103,000000,3.01,3.29,3.01,3.15,1297496,0
+NRDY.US,D,20231106,000000,3.05,3.2,3.02,3.08,1311612,0
+NRDY.US,D,20231107,000000,3.09,3.17,2.97,3.1,1823925,0
+NRDY.US,D,20231108,000000,2.41,2.65,2.385,2.55,5433491,0
+NRDY.US,D,20231109,000000,2.59,2.64,2.48,2.49,1650808,0
+NRDY.US,D,20231110,000000,2.5,2.5,2.33,2.49,1915778,0
+NRDY.US,D,20231113,000000,2.51,2.575,2.455,2.53,973395,0
+NRDY.US,D,20231114,000000,2.65,2.66,2.55,2.63,904542,0
+NRDY.US,D,20231115,000000,2.66,2.715,2.6,2.61,986590,0
+NRDY.US,D,20231116,000000,2.54,2.57,2.43,2.46,743496,0
+NRDY.US,D,20231117,000000,2.48,2.55,2.42,2.52,735700,0
+NRDY.US,D,20231120,000000,2.53,2.625,2.47,2.51,1164457,0
+NRDY.US,D,20231121,000000,2.46,2.57,2.46,2.53,681136,0
+NRDY.US,D,20231122,000000,2.51,2.63,2.51,2.57,504275,0
+NRDY.US,D,20231124,000000,2.6,2.74,2.58,2.68,410809,0
+NRDY.US,D,20231127,000000,2.68,2.73,2.63,2.66,476467,0
+NRDY.US,D,20231128,000000,2.64,2.68,2.58,2.65,489432,0
+NRDY.US,D,20231129,000000,2.66,2.7482,2.6,2.63,708214,0
+NRDY.US,D,20231130,000000,2.65,2.6692,2.57,2.6,624380,0
+NRDY.US,D,20231201,000000,2.58,2.7,2.532,2.7,575579,0
+NRDY.US,D,20231204,000000,2.7,2.8,2.66,2.75,779824,0
+NRDY.US,D,20231205,000000,2.73,2.96,2.715,2.93,1195142,0
+NRDY.US,D,20231206,000000,2.96,3.015,2.895,2.95,1056495,0
+NRDY.US,D,20231207,000000,2.96,2.965,2.91,2.94,565143,0
+NRDY.US,D,20231208,000000,2.92,2.94,2.835,2.86,801114,0
+NRDY.US,D,20231211,000000,2.86,2.95,2.82,2.91,609855,0
+NRDY.US,D,20231212,000000,2.91,2.97,2.855,2.94,454597,0
+NRDY.US,D,20231213,000000,2.94,2.98,2.83,2.96,3527617,0
+NRDY.US,D,20231214,000000,3,3.24,3,3.07,961966,0
+NRDY.US,D,20231215,000000,3.09,3.13,2.99,3.03,1498558,0
+NRDY.US,D,20231218,000000,3.04,3.075,2.95,2.98,776394,0
+NRDY.US,D,20231219,000000,3.01,3.245,3.01,3.2,1185739,0
+NRDY.US,D,20231220,000000,3.25,3.29,3.12,3.16,1611751,0
+NRDY.US,D,20231221,000000,3.21,3.34,3.18,3.34,776357,0
+NRDY.US,D,20231222,000000,3.38,3.45,3.3077,3.41,654059,0
+NRDY.US,D,20231226,000000,3.44,3.48,3.4,3.47,544577,0
+NRDY.US,D,20231227,000000,3.51,3.52,3.4399,3.46,476837,0
+NRDY.US,D,20231228,000000,3.46,3.56,3.45,3.52,711803,0
+NRDY.US,D,20231229,000000,3.52,3.6,3.415,3.43,796866,0
+NRDY.US,D,20240102,000000,3.44,3.44,3.24,3.28,1533028,0
+NRDY.US,D,20240103,000000,3.26,3.29,3.12,3.15,1045830,0
+NRDY.US,D,20240104,000000,3.16,3.175,3.08,3.11,961215,0
+NRDY.US,D,20240105,000000,3.11,3.2475,3.1,3.17,673663,0
+NRDY.US,D,20240108,000000,3.21,3.4,3.19,3.38,643419,0
+NRDY.US,D,20240109,000000,3.42,3.42,3.22,3.22,499093,0
+NRDY.US,D,20240110,000000,3.24,3.27,3.14,3.21,534097,0
+NRDY.US,D,20240111,000000,3.22,3.245,3.095,3.11,564657,0
+NRDY.US,D,20240112,000000,3.12,3.16,3.06,3.07,475658,0
+NRDY.US,D,20240116,000000,3.07,3.205,3.06,3.16,692334,0
+NRDY.US,D,20240117,000000,3.11,3.165,3.09,3.13,553184,0
+NRDY.US,D,20240118,000000,3.16,3.22,3.105,3.14,3421217,0
+NRDY.US,D,20240119,000000,3.18,3.195,3.05,3.13,742409,0
+NRDY.US,D,20240122,000000,3.13,3.22,3.11,3.16,442063,0
+NRDY.US,D,20240123,000000,3.22,3.255,3.12,3.17,788473,0
+NRDY.US,D,20240124,000000,3.23,3.25,3.14,3.17,530684,0
+NRDY.US,D,20240125,000000,3.2,3.225,3.17,3.2,465992,0
+NRDY.US,D,20240126,000000,3.23,3.28,3.175,3.21,579959,0
+NRDY.US,D,20240129,000000,3.24,3.29,3.161,3.28,357189,0
+NRDY.US,D,20240130,000000,3.275,3.275,3.15,3.15,417495,0
+NRDY.US,D,20240131,000000,3.12,3.15,3.065,3.07,652674,0
+NRDY.US,D,20240201,000000,3.1,3.16,3.07,3.11,444540,0
+NRDY.US,D,20240202,000000,3.13,3.24,3.07,3.2,493442,0
+NRDY.US,D,20240205,000000,3.21,3.21,3.09,3.12,366589,0
+NRDY.US,D,20240206,000000,3.13,3.23,3.1,3.2,498210,0
+NRDY.US,D,20240207,000000,3.24,3.325,3.16,3.27,743174,0
+NRDY.US,D,20240208,000000,3.29,3.36,3.235,3.35,323362,0
+NRDY.US,D,20240209,000000,3.38,3.5,3.31,3.46,547711,0
+NRDY.US,D,20240212,000000,3.48,3.6,3.46,3.57,874178,0
+NRDY.US,D,20240213,000000,3.41,3.445,3.19,3.21,978052,0
+NRDY.US,D,20240214,000000,3.27,3.34,3.25,3.27,395225,0
+NRDY.US,D,20240215,000000,3.31,3.4,3.23,3.39,628869,0
+NRDY.US,D,20240216,000000,3.33,3.37,3.23,3.24,599153,0
+NRDY.US,D,20240220,000000,3.2,3.29,3.05,3.06,1289524,0
+NRDY.US,D,20240221,000000,3.06,3.15,3.02,3.03,1570704,0
+NRDY.US,D,20240222,000000,3.09,3.145,2.945,3,658966,0
+NRDY.US,D,20240223,000000,3,3.07,2.95,2.97,630036,0
+NRDY.US,D,20240226,000000,2.99,3.07,2.935,3.04,1571321,0
+NRDY.US,D,20240227,000000,3.09,3.2,2.99,3.05,2325639,0
+NRDY.US,D,20240228,000000,3.03,3.04,2.305,2.49,6023598,0
+NRDY.US,D,20240229,000000,2.51,2.9,2.38,2.9,3304337,0
+NRDY.US,D,20240301,000000,2.87,3.085,2.8,3,2311725,0
+NRDY.US,D,20240304,000000,3.03,3.125,2.75,2.76,1312695,0
+NRDY.US,D,20240305,000000,2.75,2.795,2.64,2.77,1329850,0
+NRDY.US,D,20240306,000000,2.83,3.06,2.83,2.93,1486015,0
+NRDY.US,D,20240307,000000,2.95,2.95,2.82,2.89,895596,0
+NRDY.US,D,20240308,000000,2.93,2.9839,2.755,2.78,955771,0
+NRDY.US,D,20240311,000000,2.9,2.9407,2.84,2.85,756423,0
+NRDY.US,D,20240312,000000,2.86,2.89,2.73,2.74,1047409,0
+NRDY.US,D,20240313,000000,2.92,2.94,2.63,2.68,1808745,0
+NRDY.US,D,20240314,000000,2.8,2.89,2.77,2.84,1547961,0
+NRDY.US,D,20240315,000000,2.84,3.1,2.8,2.99,3534180,0
+NRDY.US,D,20240318,000000,3.04,3.08,2.92,2.93,1751486,0
+NRDY.US,D,20240319,000000,2.97,3.19,2.9101,3.18,2414853,0
+NRDY.US,D,20240320,000000,3.14,3.28,3.075,3.19,1836461,0
+NRDY.US,D,20240321,000000,3.16,3.22,3.13,3.13,2226520,0
+NRDY.US,D,20240322,000000,3.13,3.13,2.9,2.93,2389688,0
+NRDY.US,D,20240325,000000,2.97,3.05,2.93,3.01,932753,0
+NRDY.US,D,20240326,000000,3.03,3.081,2.98,2.99,718509,0
+NRDY.US,D,20240327,000000,3.01,3.04,2.87,2.93,826001,0
+NRDY.US,D,20240328,000000,2.95,3.01,2.88,2.91,765070,0
+NRDY.US,D,20240401,000000,2.97,3.03,2.92,2.96,799878,0
+NRDY.US,D,20240402,000000,2.93,2.93,2.83,2.91,808742,0
+NRDY.US,D,20240403,000000,2.88,2.91,2.84,2.84,648009,0
+NRDY.US,D,20240404,000000,2.88,2.9,2.8,2.84,2603321,0
+NRDY.US,D,20240405,000000,2.83,2.95,2.81,2.86,761167,0
+NRDY.US,D,20240408,000000,2.92,2.93,2.84,2.85,647774,0
+NRDY.US,D,20240409,000000,2.83,2.92,2.7742,2.82,633091,0
+NRDY.US,D,20240410,000000,2.82,2.82,2.685,2.71,936128,0
+NRDY.US,D,20240411,000000,2.73,2.81,2.67,2.76,516447,0
+NRDY.US,D,20240412,000000,2.73,2.73,2.66,2.69,746040,0
+NRDY.US,D,20240415,000000,2.7,2.75,2.565,2.58,777823,0
+NRDY.US,D,20240416,000000,2.56,2.65,2.505,2.64,1054593,0
+NRDY.US,D,20240417,000000,2.65,2.705,2.59,2.62,708040,0
+NRDY.US,D,20240418,000000,2.64,2.71,2.59,2.62,592004,0
+NRDY.US,D,20240419,000000,2.6,2.65,2.4925,2.525,982224,0
+NRDY.US,D,20240422,000000,2.53,2.58,2.479,2.54,874185,0
+NRDY.US,D,20240423,000000,2.55,2.66,2.55,2.57,537471,0
+NRDY.US,D,20240424,000000,2.59,2.65,2.565,2.63,824466,0
+NRDY.US,D,20240425,000000,2.57,2.61,2.47,2.6,1499420,0
+NRDY.US,D,20240426,000000,2.65,2.835,2.62,2.76,899587,0
+NRDY.US,D,20240429,000000,2.77,2.82,2.66,2.71,704728,0
+NRDY.US,D,20240430,000000,2.67,2.68,2.58,2.59,560611,0
+NRDY.US,D,20240501,000000,2.61,2.66,2.53,2.56,901372,0
+NRDY.US,D,20240502,000000,2.63,2.66,2.48,2.64,826054,0
+NRDY.US,D,20240503,000000,2.71,2.71,2.61,2.66,689098,0
+NRDY.US,D,20240506,000000,2.69,2.75,2.68,2.72,554250,0
+NRDY.US,D,20240507,000000,2.72,2.72,2.615,2.65,867773,0
+NRDY.US,D,20240508,000000,2.56,2.56,1.92,2.42,5276253,0
+NRDY.US,D,20240509,000000,2.39,2.46,2.31,2.32,1055823,0
+NRDY.US,D,20240510,000000,2.34,2.4,2.125,2.13,1873598,0
+NRDY.US,D,20240513,000000,2.17,2.18,2.07,2.16,2571351,0
+NRDY.US,D,20240514,000000,2.2,2.305,2.15,2.16,944953,0
+NRDY.US,D,20240515,000000,2.19,2.21,2.1108,2.13,1114952,0
+NRDY.US,D,20240516,000000,2.11,2.19,2.05,2.08,1395058,0
+NRDY.US,D,20240517,000000,2.08,2.09,1.98,2.04,2228793,0
+NRDY.US,D,20240520,000000,2.07,2.14,2,2.01,1797214,0
+NRDY.US,D,20240521,000000,2,2.025,1.94,1.95,2731406,0
+NRDY.US,D,20240522,000000,1.91,1.9688,1.83,1.9,1183008,0
+NRDY.US,D,20240523,000000,1.95,1.95,1.8,1.83,1015017,0
+NRDY.US,D,20240524,000000,1.84,1.86,1.795,1.81,730285,0
+NRDY.US,D,20240528,000000,1.84,1.87,1.74,1.76,809077,0
+NRDY.US,D,20240529,000000,1.75,1.765,1.7,1.71,846304,0
+NRDY.US,D,20240530,000000,1.74,1.75,1.67,1.69,1040535,0
+NRDY.US,D,20240531,000000,1.68,1.74,1.66,1.71,1071154,0
+NRDY.US,D,20240603,000000,1.73,1.74,1.58,1.59,1361589,0
+NRDY.US,D,20240604,000000,1.59,1.6,1.5,1.55,1729038,0
+NRDY.US,D,20240605,000000,1.58,1.61,1.54,1.59,1227161,0
+NRDY.US,D,20240606,000000,1.56,1.64,1.515,1.54,733050,0
+NRDY.US,D,20240607,000000,1.54,1.54,1.47,1.47,1864198,0
+NRDY.US,D,20240610,000000,1.54,1.64,1.49,1.58,2008682,0
+NRDY.US,D,20240611,000000,1.6,1.76,1.59,1.75,2361636,0
+NRDY.US,D,20240612,000000,1.84,1.89,1.72,1.74,2251448,0
+NRDY.US,D,20240613,000000,1.86,1.9799,1.83,1.87,4217868,0
+NRDY.US,D,20240614,000000,1.99,2.04,1.87,1.88,3352456,0
+NRDY.US,D,20240617,000000,1.97,1.98,1.75,1.8,2851350,0
+NRDY.US,D,20240618,000000,1.81,1.9,1.77,1.8,2035538,0
+NRDY.US,D,20240620,000000,1.86,1.88,1.725,1.73,1594992,0
+NRDY.US,D,20240621,000000,1.72,1.73,1.66,1.67,1499051,0
+NRDY.US,D,20240624,000000,1.67,1.69,1.62,1.65,1103375,0
+NRDY.US,D,20240625,000000,1.67,1.69,1.61,1.65,937311,0
+NRDY.US,D,20240626,000000,1.63,1.66,1.62,1.62,834990,0
+NRDY.US,D,20240627,000000,1.62,1.66,1.6,1.66,731402,0
+NRDY.US,D,20240628,000000,1.66,1.72,1.63,1.67,2002263,0
+NRDY.US,D,20240701,000000,1.67,1.72,1.55,1.61,1233683,0
+NRDY.US,D,20240702,000000,1.59,1.61,1.55,1.59,697424,0
+NRDY.US,D,20240703,000000,1.59,1.64,1.57,1.62,327975,0
+NRDY.US,D,20240705,000000,1.59,1.61,1.55,1.56,541199,0
+NRDY.US,D,20240708,000000,1.56,1.62,1.56,1.58,679652,0
+NRDY.US,D,20240709,000000,1.56,1.58,1.52,1.53,734348,0
+NRDY.US,D,20240710,000000,1.56,1.57,1.51,1.55,646844,0
+NRDY.US,D,20240711,000000,1.59,1.78,1.5804,1.7,2044456,0
+NRDY.US,D,20240712,000000,1.7,1.755,1.655,1.67,1084281,0
+NRDY.US,D,20240715,000000,1.71,1.73,1.675,1.7,870181,0
+NRDY.US,D,20240716,000000,1.74,1.835,1.69,1.82,1300127,0
+NRDY.US,D,20240717,000000,1.83,1.86,1.77,1.83,1506363,0
+NRDY.US,D,20240718,000000,1.81,1.845,1.66,1.67,1715742,0
+NRDY.US,D,20240719,000000,1.7,1.72,1.63,1.66,839497,0
+NRDY.US,D,20240722,000000,1.67,1.71,1.62,1.69,672682,0
+NRDY.US,D,20240723,000000,1.67,1.78,1.6601,1.77,575069,0
+NRDY.US,D,20240724,000000,1.75,1.76,1.67,1.68,574280,0
+NRDY.US,D,20240725,000000,1.69,1.785,1.64,1.75,971266,0
+NRDY.US,D,20240726,000000,1.8,1.82,1.71,1.82,1133726,0
+NRDY.US,D,20240729,000000,1.82,1.84,1.73,1.75,519633,0
+NRDY.US,D,20240730,000000,1.77,1.8308,1.755,1.79,801752,0
+NRDY.US,D,20240731,000000,1.79,1.82,1.73,1.73,843373,0
+NRDY.US,D,20240801,000000,1.73,1.75,1.62,1.67,956565,0
+NRDY.US,D,20240802,000000,1.56,1.68,1.55,1.66,1640210,0
+NRDY.US,D,20240805,000000,1.53,1.6,1.4808,1.59,610633,0
+NRDY.US,D,20240806,000000,1.64,1.65,1.535,1.58,437361,0
+NRDY.US,D,20240807,000000,1.61,1.625,1.47,1.47,691466,0
+NRDY.US,D,20240808,000000,1.49,1.6,1.47,1.59,2026393,0
+NRDY.US,D,20240809,000000,1.13,1.13,0.82,0.8258,21429245,0
+NRDY.US,D,20240812,000000,0.8597,0.8699,0.7269,0.75,10628677,0
+NRDY.US,D,20240813,000000,0.7434,0.9085,0.7351,0.8701,11394248,0
+NRDY.US,D,20240814,000000,0.8819,0.9468,0.8238,0.8531,3726887,0
+NRDY.US,D,20240815,000000,0.8419,0.922,0.83,0.8801,4331881,0
+NRDY.US,D,20240816,000000,0.88,0.9557,0.824,0.955,5524046,0
+NRDY.US,D,20240819,000000,0.9656,1.0905,0.885,1.08,5792989,0
+NRDY.US,D,20240820,000000,1.18,1.19,1.02,1.04,4601392,0
+NRDY.US,D,20240821,000000,1.09,1.11,1.03,1.08,3931258,0
+NRDY.US,D,20240822,000000,1.1,1.1,1.01,1.02,2185494,0
+NRDY.US,D,20240823,000000,1.04,1.16,1.025,1.12,3875315,0
+NRDY.US,D,20240826,000000,1.13,1.13,1.07,1.1,1496512,0
+NRDY.US,D,20240827,000000,1.07,1.09,1.06,1.07,1063313,0
+NRDY.US,D,20240828,000000,1.07,1.07,1,1.01,1474498,0
+NRDY.US,D,20240829,000000,1,1.1,1,1.08,1703317,0
+NRDY.US,D,20240830,000000,1.11,1.11,1.0613,1.08,1059092,0
+NRDY.US,D,20240903,000000,1.08,1.09,0.977,0.9811,2418066,0
+NRDY.US,D,20240904,000000,0.971,1.04,0.9619,0.9939,1027878,0
+NRDY.US,D,20240905,000000,0.9948,1.02,0.98,1.01,1187556,0
+NRDY.US,D,20240906,000000,0.99,1,0.9261,0.9365,1345549,0
+NRDY.US,D,20240909,000000,0.9541,0.96,0.8576,0.9021,2862985,0
+NRDY.US,D,20240910,000000,0.8843,0.9266,0.87,0.9177,1298279,0
+NRDY.US,D,20240911,000000,0.93,0.95,0.8591,0.9099,2147553,0
+NRDY.US,D,20240912,000000,0.91,0.9299,0.8602,0.8839,1516285,0
+NRDY.US,D,20240913,000000,0.92,0.9929,0.89,0.9687,3617546,0
+NRDY.US,D,20240916,000000,0.95,1.06,0.9445,1.04,9145651,0
+NRDY.US,D,20240917,000000,1.03,1.08,1.01,1.05,2295509,0
+NRDY.US,D,20240918,000000,1.07,1.085,0.9905,1.06,2395530,0
+NRDY.US,D,20240919,000000,1.08,1.1,1.05,1.06,2029102,0
+NRDY.US,D,20240920,000000,1.06,1.06,0.9905,1,1661086,0
+NRDY.US,D,20240923,000000,0.99,1,0.92,0.9693,2310801,0
+NRDY.US,D,20240924,000000,0.97,1,0.9506,0.9689,1257805,0
+NRDY.US,D,20240925,000000,0.965,0.9789,0.93485,0.9451,1564226,0
+NRDY.US,D,20240926,000000,0.9536,0.9695,0.9365,0.9566,493228,0
+NRDY.US,D,20240927,000000,0.9717,0.9922,0.96,0.9782,1672921,0
+NRDY.US,D,20240930,000000,0.97,1.02,0.94,0.9831,1371976,0
+NRDY.US,D,20241001,000000,0.97,1.01,0.9601,0.994,1176398,0
+NRDY.US,D,20241002,000000,0.97,1.03,0.97,1.02,931560,0
+NRDY.US,D,20241003,000000,0.98,1.02,0.98,1.01,757148,0
+NRDY.US,D,20241004,000000,0.98,1.06,0.97,1.06,1041113,0
+NRDY.US,D,20241007,000000,1.04,1.06,1,1.02,544619,0
+NRDY.US,D,20241008,000000,1,1.01,0.98,0.9981,1326030,0
+NRDY.US,D,20241009,000000,0.99,1,0.9717,0.9909,2330447,0
+NRDY.US,D,20241010,000000,0.99,0.9979,0.95,0.98,956653,0
+NRDY.US,D,20241011,000000,0.99,1.01,0.9801,0.9923,1064490,0
+NRDY.US,D,20241014,000000,0.99,1.03,0.97,1.03,813032,0
+NRDY.US,D,20241015,000000,1.03,1.06,1.03,1.04,644081,0
+NRDY.US,D,20241016,000000,1.05,1.06,1.02,1.03,680805,0
+NRDY.US,D,20241017,000000,1,1.05,1,1.05,703132,0
+NRDY.US,D,20241018,000000,1.03,1.05,1.02,1.03,643626,0
+NRDY.US,D,20241021,000000,1.02,1.0294,0.9532,1,2907691,0
+NRDY.US,D,20241022,000000,1,1.04,0.9953,1.01,403338,0
+NRDY.US,D,20241023,000000,1.01,1.01,0.9236,0.9501,1671860,0
+NRDY.US,D,20241024,000000,0.9547,0.9836,0.9384,0.9704,716082,0
+NRDY.US,D,20241025,000000,0.9704,0.993,0.95,0.95,1037241,0
+NRDY.US,D,20241028,000000,0.96,0.9899,0.9388,0.9388,897433,0
+NRDY.US,D,20241029,000000,0.9371,0.9526,0.9235,0.93,881827,0
+NRDY.US,D,20241030,000000,0.935,0.9471,0.9235,0.93,1240739,0
+NRDY.US,D,20241031,000000,0.93,0.95,0.8702,0.904,1417751,0
+NRDY.US,D,20241101,000000,0.9209,0.9358,0.794,0.839,1568278,0
+NRDY.US,D,20241104,000000,0.8297,0.8991,0.8297,0.8964,2609570,0
+NRDY.US,D,20241105,000000,0.91,0.96,0.8983,0.9142,1236517,0
+NRDY.US,D,20241106,000000,0.9225,0.9479,0.8766,0.88,1566372,0
+NRDY.US,D,20241107,000000,0.88,0.9135,0.86,0.89,1270438,0
+NRDY.US,D,20241108,000000,0.89,0.9,0.753,0.8252,3654546,0
+NRDY.US,D,20241111,000000,0.802,0.91,0.7797,0.8898,2789676,0
+NRDY.US,D,20241112,000000,0.8913,0.94,0.8801,0.9,1807267,0
+NRDY.US,D,20241113,000000,0.9,0.9,0.7918,0.8193,1857541,0
+NRDY.US,D,20241114,000000,0.85,0.915,0.8101,0.8405,1594564,0
+NRDY.US,D,20241115,000000,0.9,0.9899,0.8557,0.9559,4548354,0
+NRDY.US,D,20241118,000000,0.975,1.0178,0.91,1,2592806,0
+NRDY.US,D,20241119,000000,1.03,1.28,1.01,1.26,6453654,0
+NRDY.US,D,20241120,000000,1.2,1.28,1.13,1.25,2516387,0
+NRDY.US,D,20241121,000000,1.25,1.35,1.21,1.32,1599258,0
+NRDY.US,D,20241122,000000,1.365,1.46,1.32,1.4,3597767,0
+NRDY.US,D,20241125,000000,1.45,1.495,1.34,1.39,2638882,0
+NRDY.US,D,20241126,000000,1.425,1.56,1.39,1.47,2799010,0
+NRDY.US,D,20241127,000000,1.49,1.5,1.37,1.38,1273300,0
+NRDY.US,D,20241129,000000,1.44,1.6601,1.4218,1.58,3453722,0
+NRDY.US,D,20241202,000000,1.612,1.69,1.505,1.53,2386137,0
+NRDY.US,D,20241203,000000,1.54,1.58,1.44,1.49,1663651,0
+NRDY.US,D,20241204,000000,1.57,1.63,1.485,1.53,2115219,0
+NRDY.US,D,20241205,000000,1.535,1.6,1.39,1.55,3257768,0
+NRDY.US,D,20241206,000000,1.55,1.705,1.505,1.61,2740391,0
+NRDY.US,D,20241209,000000,1.715,1.92,1.64,1.64,3844434,0
+NRDY.US,D,20241210,000000,1.75,2,1.665,1.7,5314239,0
+NRDY.US,D,20241211,000000,1.79,1.8,1.54,1.6,2375343,0
+NRDY.US,D,20241212,000000,1.68,1.69,1.535,1.6,2768243,0
+NRDY.US,D,20241213,000000,1.6,1.8,1.455,1.74,9372754,0
+NRDY.US,D,20241216,000000,1.68,2.05,1.58,1.9,8083853,0
+NRDY.US,D,20241217,000000,2.055,2.18,1.82,1.85,2374986,0
+NRDY.US,D,20241218,000000,1.86,2,1.68,1.71,2552539,0
+NRDY.US,D,20241219,000000,1.74,1.79,1.58,1.6,2521798,0
+NRDY.US,D,20241220,000000,1.58,1.73,1.53,1.71,2357482,0
+NRDY.US,D,20241223,000000,1.77,1.77,1.635,1.69,969366,0
+NRDY.US,D,20241224,000000,1.655,1.69,1.6309,1.69,427908,0
+NRDY.US,D,20241226,000000,1.65,1.75,1.63,1.75,1077058,0
+NRDY.US,D,20241227,000000,1.77,1.795,1.63,1.68,1214923,0
+NRDY.US,D,20241230,000000,1.66,1.68,1.56,1.65,1133740,0
+NRDY.US,D,20241231,000000,1.67,1.718,1.58,1.62,1002032,0
+NRDY.US,D,20250102,000000,1.6292,1.65,1.54,1.57,1085492,0
+NRDY.US,D,20250103,000000,1.575,1.66,1.5453,1.63,1152189,0
+NRDY.US,D,20250106,000000,1.7,1.97,1.6914,1.94,3589922,0
+NRDY.US,D,20250107,000000,1.93,1.94,1.76,1.79,1806567,0
+NRDY.US,D,20250108,000000,1.75,1.75,1.61,1.68,1064657,0
+NRDY.US,D,20250110,000000,1.63,1.645,1.57,1.59,921176,0
+NRDY.US,D,20250113,000000,1.56,1.5601,1.465,1.53,1655256,0
+NRDY.US,D,20250114,000000,1.6,1.6,1.52,1.56,760592,0
+NRDY.US,D,20250115,000000,1.63,1.68,1.6,1.68,727708,0
+NRDY.US,D,20250116,000000,1.655,1.675,1.615,1.67,884211,0
+NRDY.US,D,20250117,000000,1.7,1.735,1.595,1.66,2976323,0
+NRDY.US,D,20250121,000000,1.66,1.705,1.62,1.67,776942,0
+NRDY.US,D,20250122,000000,1.67,1.68,1.6,1.61,1533839,0
+NRDY.US,D,20250123,000000,1.61,1.76,1.55,1.74,1123251,0
+NRDY.US,D,20250124,000000,1.785,1.87,1.76,1.76,1499409,0
+NRDY.US,D,20250127,000000,1.67,1.86,1.67,1.76,1274650,0
+NRDY.US,D,20250128,000000,1.73,1.92,1.69,1.88,1223268,0
+NRDY.US,D,20250129,000000,1.855,1.91,1.77,1.81,1180402,0
+NRDY.US,D,20250130,000000,1.83,1.8957,1.8,1.84,756721,0
+NRDY.US,D,20250131,000000,1.84,1.885,1.79,1.82,1075058,0
+NRDY.US,D,20250203,000000,1.69,1.82,1.69,1.8,774426,0
+NRDY.US,D,20250204,000000,1.795,1.97,1.7701,1.93,1566282,0
+NRDY.US,D,20250205,000000,1.93,1.99,1.89,1.97,1057070,0
+NRDY.US,D,20250206,000000,1.998,2,1.9,1.91,842216,0
+NRDY.US,D,20250207,000000,1.91,1.96,1.83,1.85,855505,0
+NRDY.US,D,20250210,000000,1.879,1.9499,1.865,1.89,633704,0
+NRDY.US,D,20250211,000000,1.86,1.87,1.81,1.85,1133843,0
+NRDY.US,D,20250212,000000,1.8003,1.9599,1.77,1.94,829554,0
+NRDY.US,D,20250213,000000,1.949,2.01,1.93,1.97,1269276,0
+NRDY.US,D,20250214,000000,2.0122,2.02,1.9451,1.95,911277,0
+NRDY.US,D,20250218,000000,1.93,1.9676,1.85,1.92,1201516,0
+NRDY.US,D,20250219,000000,1.885,1.8898,1.7812,1.8,1617418,0
+NRDY.US,D,20250220,000000,1.82,1.82,1.69,1.71,1392706,0
+NRDY.US,D,20250221,000000,1.73,1.75,1.64,1.66,1118912,0
+NRDY.US,D,20250224,000000,1.72,1.72,1.6,1.66,1134310,0
+NRDY.US,D,20250225,000000,1.66,1.66,1.54,1.62,1617092,0
+NRDY.US,D,20250226,000000,1.682,1.682,1.59,1.61,1342412,0
+NRDY.US,D,20250227,000000,1.62,1.655,1.58,1.59,1334331,0
+NRDY.US,D,20250228,000000,1.32,1.52,1.25,1.52,1971392,0
+NRDY.US,D,20250303,000000,1.5019,1.67,1.49,1.56,1810724,0
+NRDY.US,D,20250304,000000,1.55,1.615,1.48,1.56,1542545,0
+NRDY.US,D,20250305,000000,1.585,1.6,1.535,1.58,665668,0
+NRDY.US,D,20250306,000000,1.575,1.65,1.55,1.62,1195353,0
+NRDY.US,D,20250307,000000,1.63,1.645,1.55,1.62,624221,0
+NRDY.US,D,20250310,000000,1.55,1.57,1.49,1.53,1310576,0
+NRDY.US,D,20250311,000000,1.44,1.545,1.44,1.52,1316807,0
+NRDY.US,D,20250312,000000,1.53,1.57,1.485,1.53,996030,0
+NRDY.US,D,20250313,000000,1.54,1.57,1.46,1.48,588382,0
+NRDY.US,D,20250314,000000,1.4912,1.56,1.4912,1.56,1187021,0
+NRDY.US,D,20250317,000000,1.56,1.615,1.52,1.59,912345,0
+NRDY.US,D,20250318,000000,1.56,1.56,1.47,1.48,777369,0
+NRDY.US,D,20250319,000000,1.5,1.6165,1.465,1.61,1550981,0
+NRDY.US,D,20250320,000000,1.6,1.685,1.56,1.57,499488,0
+NRDY.US,D,20250321,000000,1.55,1.59,1.52,1.58,764402,0
+NRDY.US,D,20250324,000000,1.5977,1.65,1.57,1.64,684553,0
+NRDY.US,D,20250325,000000,1.66,1.67,1.57,1.59,467631,0
+NRDY.US,D,20250326,000000,1.5702,1.5702,1.525,1.55,761865,0
+NRDY.US,D,20250327,000000,1.55,1.57,1.5,1.53,555956,0
+NRDY.US,D,20250328,000000,1.54,1.56,1.41,1.46,1299321,0
+NRDY.US,D,20250331,000000,1.38,1.45,1.36,1.42,761795,0
+NRDY.US,D,20250401,000000,1.4134,1.45,1.35,1.42,779564,0
+NRDY.US,D,20250402,000000,1.37,1.47,1.37,1.47,589110,0
+NRDY.US,D,20250403,000000,1.36,1.39,1.32,1.36,497964,0
+NRDY.US,D,20250404,000000,1.291,1.32,1.21,1.3,1012009,0
+NRDY.US,D,20250407,000000,1.25,1.37,1.15,1.3,673895,0
+NRDY.US,D,20250408,000000,1.35,1.35,1.22,1.25,1046090,0
+NRDY.US,D,20250409,000000,1.21,1.45,1.2,1.39,655609,0
+NRDY.US,D,20250410,000000,1.41,1.42,1.33,1.38,588274,0
+NRDY.US,D,20250411,000000,1.37,1.42,1.35,1.42,327060,0
+NRDY.US,D,20250414,000000,1.455,1.53,1.4102,1.52,545426,0
+NRDY.US,D,20250415,000000,1.53,1.53,1.48,1.48,296107,0
+NRDY.US,D,20250416,000000,1.4501,1.475,1.42,1.45,485959,0
+NRDY.US,D,20250417,000000,1.47,1.47,1.39,1.44,598430,0
+NRDY.US,D,20250421,000000,1.46,1.479,1.4,1.43,294497,0
+NRDY.US,D,20250422,000000,1.45,1.57,1.45,1.52,457244,0
+NRDY.US,D,20250423,000000,1.56,1.61,1.53,1.59,682938,0
+NRDY.US,D,20250424,000000,1.595,1.665,1.57,1.64,880704,0
+NRDY.US,D,20250425,000000,1.6751,1.6751,1.605,1.65,397568,0
+NRDY.US,D,20250428,000000,1.6305,1.695,1.6,1.68,481451,0
+NRDY.US,D,20250429,000000,1.65,1.69,1.61,1.63,322073,0
+NRDY.US,D,20250430,000000,1.612,1.612,1.54,1.59,564976,0
+NRDY.US,D,20250501,000000,1.59,1.61,1.5407,1.59,391825,0
+NRDY.US,D,20250502,000000,1.605,1.6789,1.6,1.66,322381,0
+NRDY.US,D,20250505,000000,1.65,1.69,1.6209,1.63,334783,0
+NRDY.US,D,20250506,000000,1.64,1.64,1.58,1.63,229656,0
+NRDY.US,D,20250507,000000,1.62,1.72,1.61,1.66,663570,0
+NRDY.US,D,20250508,000000,1.68,1.7382,1.62,1.63,624747,0
+NRDY.US,D,20250509,000000,1.45,1.66,1.45,1.53,751417,0
+NRDY.US,D,20250512,000000,1.597,1.75,1.595,1.72,1132858,0
+NRDY.US,D,20250513,000000,1.72,1.78,1.69,1.71,618628,0
+NRDY.US,D,20250514,000000,1.72,1.83,1.71,1.75,1643147,0
+NRDY.US,D,20250515,000000,1.72,1.765,1.65,1.76,418441,0
+NRDY.US,D,20250516,000000,1.74,1.77,1.66,1.69,621459,0
+NRDY.US,D,20250519,000000,1.65,1.71,1.59,1.7,917965,0
+NRDY.US,D,20250520,000000,1.6373,1.68,1.58,1.62,444058,0
+NRDY.US,D,20250521,000000,1.58,1.609,1.5399,1.55,378543,0
+NRDY.US,D,20250522,000000,1.54,1.62,1.5102,1.59,364226,0
+NRDY.US,D,20250523,000000,1.58,1.62,1.55,1.61,467033,0
+NRDY.US,D,20250527,000000,1.6253,1.64,1.5846,1.63,461560,0
+NRDY.US,D,20250528,000000,1.6239,1.69,1.62,1.67,731719,0
+NRDY.US,D,20250529,000000,1.7355,1.8,1.69,1.77,810480,0
+NRDY.US,D,20250530,000000,1.73,1.7754,1.7,1.71,477260,0
+NRDY.US,D,20250602,000000,1.67,1.7054,1.65,1.67,400403,0
+NRDY.US,D,20250603,000000,1.65,1.74,1.65,1.72,508942,0
+NRDY.US,D,20250604,000000,1.7313,1.75,1.685,1.72,397808,0
+NRDY.US,D,20250605,000000,1.72,1.75,1.69,1.71,417152,0
+NRDY.US,D,20250606,000000,1.72,1.785,1.7,1.78,839641,0
+NRDY.US,D,20250609,000000,1.78,1.805,1.76,1.78,535665,0
+NRDY.US,D,20250610,000000,1.775,1.84,1.77,1.81,762358,0
+NRDY.US,D,20250611,000000,1.805,1.9,1.8,1.8,716954,0
+NRDY.US,D,20250612,000000,1.77,1.78,1.68,1.69,482386,0
+NRDY.US,D,20250613,000000,1.61,1.65,1.59,1.59,677397,0
+NRDY.US,D,20250616,000000,1.59,1.63,1.57,1.63,597133,0
+NRDY.US,D,20250617,000000,1.59,1.6399,1.58,1.6,720430,0
+NRDY.US,D,20250618,000000,1.5723,1.645,1.5701,1.61,335361,0
+NRDY.US,D,20250620,000000,1.63,1.645,1.54,1.56,619682,0
+NRDY.US,D,20250623,000000,1.53,1.645,1.51,1.62,533495,0
+NRDY.US,D,20250624,000000,1.6431,1.6431,1.57,1.57,363294,0
+NRDY.US,D,20250625,000000,1.5632,1.58,1.54,1.56,445713,0
+NRDY.US,D,20250626,000000,1.5405,1.59,1.52,1.58,433363,0
+NRDY.US,D,20250627,000000,1.58,1.62,1.55,1.59,2543811,0
+NRDY.US,D,20250630,000000,1.63,1.71,1.62,1.63,782935,0
+NRDY.US,D,20250701,000000,1.615,1.69,1.6101,1.63,594564,0
+NRDY.US,D,20250702,000000,1.63,1.69,1.61,1.63,473578,0
+NRDY.US,D,20250703,000000,1.67,1.68,1.63,1.67,410274,0
+NRDY.US,D,20250707,000000,1.67,1.6799,1.6,1.6,520569,0
+NRDY.US,D,20250708,000000,1.61,1.655,1.6012,1.64,326811,0
+NRDY.US,D,20250709,000000,1.64,1.69,1.64,1.66,402613,0
+NRDY.US,D,20250710,000000,1.6367,1.655,1.615,1.62,279579,0
+NRDY.US,D,20250711,000000,1.62,1.63,1.58,1.58,325185,0
+NRDY.US,D,20250714,000000,1.58,1.61,1.57,1.6,300965,0
+NRDY.US,D,20250715,000000,1.595,1.6,1.55,1.55,351133,0
+NRDY.US,D,20250716,000000,1.555,1.58,1.515,1.58,430464,0
+NRDY.US,D,20250717,000000,1.57,1.62,1.5534,1.6,488116,0
+NRDY.US,D,20250718,000000,1.6,1.62,1.58,1.59,207891,0
+NRDY.US,D,20250721,000000,1.595,1.645,1.58,1.63,345202,0
+NRDY.US,D,20250722,000000,1.65,1.74,1.635,1.71,533996,0
+NRDY.US,D,20250723,000000,1.71,1.73,1.665,1.69,381557,0
+NRDY.US,D,20250724,000000,1.68,1.69,1.632,1.66,322222,0
+NRDY.US,D,20250725,000000,1.68,1.7099,1.63,1.68,302082,0
+NRDY.US,D,20250728,000000,1.68,1.6995,1.65,1.66,222458,0
+NRDY.US,D,20250729,000000,1.67,1.67,1.58,1.58,323342,0
+NRDY.US,D,20250730,000000,1.58,1.6,1.52,1.54,505296,0
+NRDY.US,D,20250731,000000,1.52,1.5534,1.5,1.51,412409,0
+NRDY.US,D,20250801,000000,1.49,1.49,1.43,1.43,388118,0
+NRDY.US,D,20250804,000000,1.4931,1.4931,1.45,1.48,236942,0
+NRDY.US,D,20250805,000000,1.49,1.51,1.435,1.47,376594,0
+NRDY.US,D,20250806,000000,1.46,1.47,1.4,1.4,326913,0
+NRDY.US,D,20250807,000000,1.4445,1.5,1.38,1.5,1099279,0
+NRDY.US,D,20250808,000000,1.25,1.35,1.215,1.28,1015219,0
+NRDY.US,D,20250811,000000,1.2802,1.33,1.24,1.27,886474,0
+NRDY.US,D,20250812,000000,1.28,1.3328,1.25,1.3,571674,0
+NRDY.US,D,20250813,000000,1.32,1.335,1.28,1.33,375481,0
+NRDY.US,D,20250814,000000,1.3699,1.3699,1.255,1.27,397554,0
+NRDY.US,D,20250815,000000,1.3517,1.3517,1.2507,1.27,452115,0
+NRDY.US,D,20250818,000000,1.27,1.31,1.26,1.26,434695,0
+NRDY.US,D,20250819,000000,1.2788,1.29,1.245,1.27,584125,0
+NRDY.US,D,20250820,000000,1.279,1.315,1.255,1.3,810122,0
+NRDY.US,D,20250821,000000,1.28,1.305,1.27,1.29,415671,0
+NRDY.US,D,20250822,000000,1.2604,1.37,1.26,1.37,451007,0
+NRDY.US,D,20250825,000000,1.365,1.4,1.355,1.36,302238,0
+NRDY.US,D,20250826,000000,1.36,1.377848,1.325,1.35,357885,0
+NRDY.US,D,20250827,000000,1.355,1.38,1.33,1.36,283178,0
+NRDY.US,D,20250828,000000,1.355,1.38,1.35,1.36,193440,0
+NRDY.US,D,20250829,000000,1.3599,1.365,1.325,1.36,282650,0
+NRDY.US,D,20250902,000000,1.33,1.3489,1.3,1.31,417314,0
+NRDY.US,D,20250903,000000,1.3,1.3397,1.28,1.31,637303,0
+NRDY.US,D,20250904,000000,1.32,1.34,1.3,1.33,231946,0
+NRDY.US,D,20250905,000000,1.275,1.36,1.27,1.34,364795,0
+NRDY.US,D,20250908,000000,1.3853,1.3853,1.28,1.3,389485,0
+NRDY.US,D,20250909,000000,1.29,1.34,1.27,1.32,340616,0
+NRDY.US,D,20250910,000000,1.32,1.325,1.28,1.29,322250,0
+NRDY.US,D,20250911,000000,1.31,1.32,1.29,1.32,355640,0
+NRDY.US,D,20250912,000000,1.32,1.33,1.26,1.3,242871,0
+NRDY.US,D,20250915,000000,1.2805,1.31,1.27,1.3,314345,0
+NRDY.US,D,20250916,000000,1.26,1.29,1.25,1.28,358808,0
+NRDY.US,D,20250917,000000,1.29,1.31,1.255,1.27,599246,0
+NRDY.US,D,20250918,000000,1.27,1.36,1.26,1.36,339556,0
+NRDY.US,D,20250919,000000,1.365,1.39,1.29,1.37,1099899,0
+NRDY.US,D,20250922,000000,1.33,1.4,1.3112,1.39,581762,0
+NRDY.US,D,20250923,000000,1.37,1.42,1.34,1.35,383459,0
+NRDY.US,D,20250924,000000,1.35,1.3893,1.33,1.35,410082,0
+NRDY.US,D,20250925,000000,1.35,1.36,1.3,1.32,329470,0
+NRDY.US,D,20250926,000000,1.315,1.32,1.285,1.3,394885,0
+NRDY.US,D,20250929,000000,1.32,1.33,1.26,1.29,572098,0
+NRDY.US,D,20250930,000000,1.2903,1.295,1.25,1.26,552302,0
+NRDY.US,D,20251001,000000,1.26,1.27,1.22,1.24,392601,0
+NRDY.US,D,20251002,000000,1.267,1.267,1.2011,1.23,474390,0
+NRDY.US,D,20251003,000000,1.235,1.28,1.23,1.26,483695,0
+NRDY.US,D,20251006,000000,1.27,1.29,1.2407,1.27,546368,0
+NRDY.US,D,20251007,000000,1.27,1.275,1.19,1.19,733168,0
+NRDY.US,D,20251008,000000,1.19,1.3,1.19,1.26,1128923,0
+NRDY.US,D,20251009,000000,1.24,1.275,1.19,1.21,473801,0
+NRDY.US,D,20251010,000000,1.22,1.2389,1.195,1.2,664188,0
+NRDY.US,D,20251013,000000,1.23,1.23,1.07,1.13,661771,0
+NRDY.US,D,20251014,000000,1.13,1.14,1.06,1.13,613440,0
+NRDY.US,D,20251015,000000,1.14,1.17,1.1,1.11,469035,0
+NRDY.US,D,20251016,000000,1.12,1.14,1.08,1.09,573305,0
+NRDY.US,D,20251017,000000,1.0756,1.125,1.055,1.11,767911,0
+NRDY.US,D,20251020,000000,1.1279,1.2075,1.107,1.17,447416,0
+NRDY.US,D,20251021,000000,1.17,1.18,1.14,1.17,364017,0
+NRDY.US,D,20251022,000000,1.16,1.17,1.125,1.15,359760,0
+NRDY.US,D,20251023,000000,1.14,1.17,1.12,1.16,251338,0
+NRDY.US,D,20251024,000000,1.1502,1.175,1.14,1.14,363766,0
+NRDY.US,D,20251027,000000,1.161,1.17,1.09,1.09,382089,0
+NRDY.US,D,20251028,000000,1.05,1.075,1.04,1.06,373100,0
+NRDY.US,D,20251029,000000,1.05,1.1,1.04,1.04,506798,0
+NRDY.US,D,20251030,000000,1.05,1.05,1,1.01,320267,0
+NRDY.US,D,20251031,000000,1.01,1.02,0.9722,0.9899,541363,0
+NRDY.US,D,20251103,000000,0.9845,1,0.9604,0.9994,480818,0
+NRDY.US,D,20251104,000000,1.0055,1.0099,0.964,0.964,137735,0
+NRDY.US,D,20251105,000000,0.9962,0.9962,0.9509,0.97,368144,0
+NRDY.US,D,20251106,000000,0.965,0.97935,0.933,0.9351,523230,0
+NRDY.US,D,20251107,000000,0.8575,0.8606,0.77,0.8606,1881674,0
+NRDY.US,D,20251110,000000,0.8875,0.9406,0.8418,0.9034,701915,0
+NRDY.US,D,20251111,000000,0.9228,0.94,0.871,0.8854,338727,0
+NRDY.US,D,20251112,000000,0.9095,0.9264,0.881,0.8998,564135,0
+NRDY.US,D,20251113,000000,0.92,0.923,0.8686,0.8857,375533,0
+NRDY.US,D,20251114,000000,0.8418,0.868,0.8418,0.8502,389924,0
+NRDY.US,D,20251117,000000,0.8418,0.88,0.83,0.8357,889865,0
+NRDY.US,D,20251118,000000,0.8649,0.8659,0.8,0.8411,1328486,0
+NRDY.US,D,20251119,000000,0.8546,0.9459,0.8116,0.9285,879140,0
+NRDY.US,D,20251120,000000,0.94,0.9999,0.9,0.9631,843235,0
+NRDY.US,D,20251121,000000,0.99,1.1099,0.9702,1.03,1773429,0
+NRDY.US,D,20251124,000000,1.025,1.12,0.986,1.07,1636591,0
+NRDY.US,D,20251125,000000,1.09,1.205,1.09,1.2,1096069,0
+NRDY.US,D,20251126,000000,1.16,1.265,1.16,1.25,1157422,0
+NRDY.US,D,20251128,000000,1.28,1.365,1.27,1.34,1191353,0
+NRDY.US,D,20251201,000000,1.31,1.355,1.22,1.23,1008933,0
+NRDY.US,D,20251202,000000,1.28,1.305,1.19,1.2,987886,0
+NRDY.US,D,20251203,000000,1.23,1.35,1.2,1.31,1873732,0
+NRDY.US,D,20251204,000000,1.3539,1.425,1.31,1.36,1479223,0
+NRDY.US,D,20251205,000000,1.3899,1.46,1.31,1.32,1608153,0
+NRDY.US,D,20251208,000000,1.3682,1.3682,1.28,1.31,1490729,0
+NRDY.US,D,20251209,000000,1.32,1.4899,1.32,1.42,2979748,0
+NRDY.US,D,20251210,000000,1.45,1.46,1.35,1.35,1881314,0
+NRDY.US,D,20251211,000000,1.4058,1.44,1.34,1.34,2494834,0
+NRDY.US,D,20251212,000000,1.37,1.42,1.35,1.35,2137564,0
+NRDY.US,D,20251215,000000,1.375,1.405,1.235,1.27,1733313,0
+NRDY.US,D,20251216,000000,1.29,1.29,1.19,1.2,1315628,0
+NRDY.US,D,20251217,000000,1.2293,1.29,1.12,1.14,1917551,0
+NRDY.US,D,20251218,000000,1.1717,1.2,1.13,1.17,1223999,0
+NRDY.US,D,20251219,000000,1.17,1.26,1.09,1.22,5334267,0
+NRDY.US,D,20251222,000000,1.21,1.38,1.205,1.27,2971644,0
+NRDY.US,D,20251223,000000,1.25,1.25,1.14,1.17,1226172,0
+NRDY.US,D,20251224,000000,1.15,1.19,1.12,1.19,578938,0
+NRDY.US,D,20251226,000000,1.18,1.19,1.11,1.12,876680,0
+NRDY.US,D,20251229,000000,1.13,1.13,1.07,1.07,1277347,0
+NRDY.US,D,20251230,000000,1.05,1.09,1.04,1.07,935500,0
+NRDY.US,D,20251231,000000,1.07,1.09,1.02,1.04,1295052,0
+NRDY.US,D,20260102,000000,1.03,1.08,1.01,1.02,1129094,0
+NRDY.US,D,20260105,000000,1.05,1.09,1.03,1.07,914008,0
+NRDY.US,D,20260106,000000,1.06,1.07,1.01,1.02,738625,0
+NRDY.US,D,20260107,000000,1.02,1.0387,1,1,478121,0
+NRDY.US,D,20260108,000000,0.9924,1.125,0.9924,1.06,1702587,0
+NRDY.US,D,20260109,000000,1.07,1.085,1.01,1.02,531070,0
+NRDY.US,D,20260112,000000,1.01,1.0655,1,1.06,771375,0
+NRDY.US,D,20260113,000000,1.059,1.07,1.02,1.03,550149,0
+NRDY.US,D,20260114,000000,1.039,1.059,1.02,1.03,448919,0
+NRDY.US,D,20260115,000000,1.03,1.07,1.02,1.04,394407,0
+NRDY.US,D,20260116,000000,1.0487,1.049,1,1.01,800930,0
+NRDY.US,D,20260120,000000,1,1.02,0.974,0.9799,1074433,0
+NRDY.US,D,20260121,000000,0.97,1.0451,0.9323,1.04,1344258,0
+NRDY.US,D,20260122,000000,1.035,1.17,1.02,1.15,2441290,0
+NRDY.US,D,20260123,000000,1.125,1.19,1.075,1.12,1020089,0
+NRDY.US,D,20260126,000000,1.1,1.11,1.03,1.04,611334,0
+NRDY.US,D,20260127,000000,1.03,1.03,1,1,588137,0
+NRDY.US,D,20260128,000000,1,1.03,1,1,482280,0
+NRDY.US,D,20260129,000000,1.01,1.03,0.98,1.01,594081,0
+NRDY.US,D,20260130,000000,1,1.02,0.98,0.98,879228,0
+NRDY.US,D,20260202,000000,0.98,1.06,0.978,1.05,423540,0
+NRDY.US,D,20260203,000000,1.032,1.05,1,1.03,449675,0
+NRDY.US,D,20260204,000000,1.0307,1.04,0.9899,1.01,648080,0
+NRDY.US,D,20260205,000000,1.03,1.03,0.9901,0.9927,453493,0
+NRDY.US,D,20260206,000000,1.01,1.06,0.99,1.04,364556,0
+NRDY.US,D,20260209,000000,1.04,1.04,1,1,458682,0
+NRDY.US,D,20260210,000000,0.9969,1.1,0.99,1.06,1945847,0
+NRDY.US,D,20260211,000000,1.05,1.06,1,1,390438,0
+NRDY.US,D,20260212,000000,1.015,1.0182,0.9837,1.01,849542,0
+NRDY.US,D,20260213,000000,1.01,1.0192,0.99,1,140184,0
+NRDY.US,D,20260217,000000,1,1,0.9651,0.97,490387,0
+NRDY.US,D,20260218,000000,0.96,0.9843,0.95,0.9552,380057,0
diff --git a/daily/us/nyse stocks/2/nref_a.us.txt b/daily/us/nyse stocks/2/nref_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bd145d094fd8ad98252fb966c196687928d4cca
--- /dev/null
+++ b/daily/us/nyse stocks/2/nref_a.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NREF_A.US,D,20200728,000000,23.4,23.63,23.34,23.55,34748,0
+NREF_A.US,D,20200729,000000,23.79,23.79,23.5,23.7,19423,0
+NREF_A.US,D,20200730,000000,23.61,23.6101,23.3965,23.51,124390,0
+NREF_A.US,D,20200731,000000,23.53,23.63,23.3,23.6,25975,0
+NREF_A.US,D,20200803,000000,23.61,23.61,23.54,23.6,6447,0
+NREF_A.US,D,20200804,000000,23.78,23.83,23.68,23.8,12398,0
+NREF_A.US,D,20200805,000000,23.99,24.09,23.75,24.09,18943,0
+NREF_A.US,D,20200806,000000,23.6,24.07,23.6,23.935,7143,0
+NREF_A.US,D,20200807,000000,24,24.595,23.6792,24.0162,21541,0
+NREF_A.US,D,20200810,000000,24.24,24.73,24.025,24.15,7589,0
+NREF_A.US,D,20200811,000000,24.15,24.25,24.1,24.25,16009,0
+NREF_A.US,D,20200812,000000,24.25,24.37,24.1324,24.37,9634,0
+NREF_A.US,D,20200813,000000,24.4,24.4799,24.25,24.4799,7078,0
+NREF_A.US,D,20200814,000000,24.2501,24.61,24.25,24.5,5513,0
+NREF_A.US,D,20200817,000000,24.52,24.52,24.375,24.5,5153,0
+NREF_A.US,D,20200818,000000,24.44,24.445,24.25,24.4,4370,0
+NREF_A.US,D,20200819,000000,24.35,24.5,24.3001,24.35,11069,0
+NREF_A.US,D,20200820,000000,24.25,24.5,24.167,24.5,14402,0
+NREF_A.US,D,20200821,000000,24.4,24.5,24.3585,24.5,2410,0
+NREF_A.US,D,20200824,000000,24.3,24.46,24.19,24.29,17562,0
+NREF_A.US,D,20200825,000000,24.28,24.3,24.06,24.14,21974,0
+NREF_A.US,D,20200826,000000,24.24,24.3,24.01,24.01,15653,0
+NREF_A.US,D,20200827,000000,24.17,24.3,23.56,23.57,16607,0
+NREF_A.US,D,20200828,000000,23.75,24.24,23.75,24.15,13073,0
+NREF_A.US,D,20200831,000000,24.16,24.4,24.1,24.1,7549,0
+NREF_A.US,D,20200901,000000,24.4999,24.4999,24.025,24.15,14040,0
+NREF_A.US,D,20200902,000000,24.057,24.15,23.91,24.05,23420,0
+NREF_A.US,D,20200903,000000,24.14,24.2501,23.92,23.92,6365,0
+NREF_A.US,D,20200904,000000,24.43,24.48,23.5103,24.02,5699,0
+NREF_A.US,D,20200908,000000,24.45,24.47,23.8,23.85,10503,0
+NREF_A.US,D,20200909,000000,23.5,24.25,23.5,23.55,6152,0
+NREF_A.US,D,20200910,000000,23.7822,24.6299,23.7822,24.4,58383,0
+NREF_A.US,D,20200911,000000,24.45,24.9,24.3,24.5,7495,0
+NREF_A.US,D,20200914,000000,24.5,24.549,24.47,24.5,8394,0
+NREF_A.US,D,20200915,000000,24.225,24.86,24.225,24.6,3985,0
+NREF_A.US,D,20200916,000000,24.55,24.85,24.51,24.57,8780,0
+NREF_A.US,D,20200917,000000,24.55,24.69,24.4312,24.69,1514,0
+NREF_A.US,D,20200918,000000,24.56,25.01,24.56,24.8,3610,0
+NREF_A.US,D,20200921,000000,24.8,24.8896,24,24,24133,0
+NREF_A.US,D,20200922,000000,24.35,24.88,23.62,24.88,2666,0
+NREF_A.US,D,20200923,000000,24.44,24.69,24,24.69,6445,0
+NREF_A.US,D,20200924,000000,24.8945,24.8945,24.2461,24.44,3765,0
+NREF_A.US,D,20200925,000000,24.44,24.44,24,24.24,17258,0
+NREF_A.US,D,20200928,000000,24.6091,24.6091,24.25,24.25,1540,0
+NREF_A.US,D,20200929,000000,24.34,24.95,24.34,24.55,5032,0
+NREF_A.US,D,20200930,000000,24.55,24.55,24.1,24.1,1305,0
+NREF_A.US,D,20201001,000000,24.34,24.34,24.34,24.34,426,0
+NREF_A.US,D,20201002,000000,24.25,24.6476,24.25,24.6476,2705,0
+NREF_A.US,D,20201005,000000,24.6496,24.65,24.59,24.65,2834,0
+NREF_A.US,D,20201006,000000,24.65,24.65,24.4385,24.5,8792,0
+NREF_A.US,D,20201007,000000,24.6,24.6,24.49,24.49,1800,0
+NREF_A.US,D,20201008,000000,24.55,24.55,24.55,24.55,1046,0
+NREF_A.US,D,20201009,000000,24.6999,24.6999,24.55,24.55,907,0
+NREF_A.US,D,20201012,000000,24.6001,24.725,24.47,24.6,8779,0
+NREF_A.US,D,20201013,000000,24.65,24.6803,24.59,24.6,6924,0
+NREF_A.US,D,20201014,000000,24.48,24.48,24.29,24.29,3594,0
+NREF_A.US,D,20201016,000000,24.3,24.3,24.2574,24.3,4349,0
+NREF_A.US,D,20201019,000000,24.24,24.38,24.24,24.3328,2455,0
+NREF_A.US,D,20201020,000000,24.22,24.8548,24.19,24.75,7363,0
+NREF_A.US,D,20201021,000000,24.92,24.92,24.12,24.26,6555,0
+NREF_A.US,D,20201022,000000,24.56,24.775,24.12,24.21,11480,0
+NREF_A.US,D,20201023,000000,24.2,24.5,24.16,24.45,13215,0
+NREF_A.US,D,20201026,000000,24.58,24.95,24.34,24.5,4611,0
+NREF_A.US,D,20201027,000000,24.5,24.5,24.5,24.5,534,0
+NREF_A.US,D,20201028,000000,24.46,24.64,24.375,24.55,3681,0
+NREF_A.US,D,20201029,000000,24.49,24.57,24.25,24.57,19110,0
+NREF_A.US,D,20201030,000000,24.335,24.85,24.335,24.75,5051,0
+NREF_A.US,D,20201102,000000,24.75,24.75,24.6,24.6,1100,0
+NREF_A.US,D,20201104,000000,24.55,24.63,24.365,24.55,19010,0
+NREF_A.US,D,20201105,000000,24.656,24.656,24.6,24.6,700,0
+NREF_A.US,D,20201106,000000,25,25.0041,24.585,24.9,10805,0
+NREF_A.US,D,20201109,000000,25.01,25.98,24.6,25.02,19364,0
+NREF_A.US,D,20201110,000000,25.4,25.6399,25.1,25.1,4401,0
+NREF_A.US,D,20201111,000000,25.12,25.28,25.1,25.28,2194,0
+NREF_A.US,D,20201112,000000,25.06,25.37,25.02,25.35,1583,0
+NREF_A.US,D,20201113,000000,25.25,25.25,25.0447,25.19,1282,0
+NREF_A.US,D,20201116,000000,25.25,25.6,25.2,25.51,9209,0
+NREF_A.US,D,20201117,000000,25.51,25.51,25.28,25.28,1752,0
+NREF_A.US,D,20201118,000000,25.09,25.4999,25.09,25.116,6765,0
+NREF_A.US,D,20201119,000000,25.4195,25.4195,25.05,25.26,11604,0
+NREF_A.US,D,20201120,000000,25.25,25.42,25.25,25.42,3558,0
+NREF_A.US,D,20201123,000000,25.4,25.5,25.39,25.42,5757,0
+NREF_A.US,D,20201124,000000,25.48,26,25.21,25.96,825,0
+NREF_A.US,D,20201125,000000,25.6,26.6994,25.59,26.6339,2100,0
+NREF_A.US,D,20201127,000000,25.75,25.75,25.64,25.75,999,0
+NREF_A.US,D,20201130,000000,25.75,25.75,25.23,25.75,933,0
+NREF_A.US,D,20201201,000000,25.75,25.75,25.24,25.48,13336,0
+NREF_A.US,D,20201202,000000,25.47,25.55,25.22,25.4,13663,0
+NREF_A.US,D,20201203,000000,25.53,25.53,25.42,25.42,495,0
+NREF_A.US,D,20201204,000000,25.51,25.7795,25.51,25.7795,1110,0
+NREF_A.US,D,20201207,000000,25.64,25.79,25.64,25.75,2601,0
+NREF_A.US,D,20201208,000000,25.5,25.6757,25.5,25.6,2872,0
+NREF_A.US,D,20201209,000000,25.69,25.6995,25.643,25.65,1508,0
+NREF_A.US,D,20201210,000000,25.605,25.64,25.605,25.64,600,0
+NREF_A.US,D,20201211,000000,25.5546,25.5546,25.5546,25.5546,501,0
+NREF_A.US,D,20201215,000000,25.605,25.75,25.51,25.51,7235,0
+NREF_A.US,D,20201216,000000,25.66,26.5398,25.66,25.8974,1133,0
+NREF_A.US,D,20201217,000000,25.8756,25.8756,25.57,25.62,3000,0
+NREF_A.US,D,20201218,000000,25.72,25.77,25.6,25.6,2518,0
+NREF_A.US,D,20201221,000000,25.63,25.727,25.52,25.727,5001,0
+NREF_A.US,D,20201222,000000,25.7,25.7,25.2454,25.3,2546,0
+NREF_A.US,D,20201223,000000,25.38,25.4,25.06,25.25,2725,0
+NREF_A.US,D,20201224,000000,25.277,25.3999,25.277,25.3999,650,0
+NREF_A.US,D,20201228,000000,25.2004,25.61,25.2004,25.61,1740,0
+NREF_A.US,D,20201229,000000,25.53,25.55,25.53,25.55,2025,0
+NREF_A.US,D,20201230,000000,25.68,25.75,25.63,25.75,2000,0
+NREF_A.US,D,20201231,000000,25.74,25.77,25.74,25.7502,1352,0
+NREF_A.US,D,20210104,000000,25.76,25.816,25.3,25.665,1617,0
+NREF_A.US,D,20210105,000000,25.93,26.5,25.92,26.45,3495,0
+NREF_A.US,D,20210106,000000,26.106,26.34,25.21,25.6,7470,0
+NREF_A.US,D,20210107,000000,25.75,25.95,25.75,25.9,4076,0
+NREF_A.US,D,20210108,000000,26.11,26.4399,25.58,25.58,2391,0
+NREF_A.US,D,20210111,000000,25.82,25.82,25.65,25.65,700,0
+NREF_A.US,D,20210112,000000,25.84,25.85,25.7,25.7,1750,0
+NREF_A.US,D,20210113,000000,25.61,25.9,25.53,25.75,9526,0
+NREF_A.US,D,20210114,000000,25.25,25.76,25.25,25.45,2813,0
+NREF_A.US,D,20210115,000000,25.7,25.7,25.45,25.49,1185,0
+NREF_A.US,D,20210119,000000,25.4,25.61,25.4,25.43,3146,0
+NREF_A.US,D,20210120,000000,25.3,25.6,25.3,25.46,5737,0
+NREF_A.US,D,20210121,000000,26.8393,26.8393,25.4401,25.73,1983,0
+NREF_A.US,D,20210122,000000,25.69,25.9,25.51,25.9,2909,0
+NREF_A.US,D,20210125,000000,25.81,25.81,25.4,25.8,5701,0
+NREF_A.US,D,20210126,000000,26.07,26.07,25.94,25.94,475,0
+NREF_A.US,D,20210127,000000,25.75,25.75,25.63,25.64,705,0
+NREF_A.US,D,20210128,000000,25.87,26.007,25.82,26.007,2600,0
+NREF_A.US,D,20210129,000000,27.2499,27.2499,27.2499,27.2499,500,0
+NREF_A.US,D,20210201,000000,26.3,26.3,25.71,25.905,688,0
+NREF_A.US,D,20210202,000000,25.9486,25.9486,25.9486,25.9486,381,0
+NREF_A.US,D,20210203,000000,25.96,25.98,25.75,25.8,950,0
+NREF_A.US,D,20210204,000000,25.9965,26,25.96,26,1100,0
+NREF_A.US,D,20210208,000000,25.82,26.3,25.82,25.85,2800,0
+NREF_A.US,D,20210209,000000,25.96,25.9897,25.96,25.9897,386,0
+NREF_A.US,D,20210210,000000,25.98,25.98,25.98,25.98,1100,0
+NREF_A.US,D,20210211,000000,26,26,26,26,955,0
+NREF_A.US,D,20210212,000000,26.37,26.39,25.76,25.79,1680,0
+NREF_A.US,D,20210216,000000,26,26,26,26,765,0
+NREF_A.US,D,20210217,000000,25.88,25.9,25.88,25.9,1195,0
+NREF_A.US,D,20210218,000000,25.9,26.55,25.9,26.25,5570,0
+NREF_A.US,D,20210219,000000,26.25,26.26,26.24,26.24,2100,0
+NREF_A.US,D,20210222,000000,26.01,26.01,25.75,25.8722,3439,0
+NREF_A.US,D,20210223,000000,26.0877,26.0877,25.762,25.79,1938,0
+NREF_A.US,D,20210224,000000,25.91,25.97,25.76,25.76,1990,0
+NREF_A.US,D,20210225,000000,25.75,25.95,25.65,25.65,5053,0
+NREF_A.US,D,20210226,000000,25.75,25.75,25.65,25.65,1667,0
+NREF_A.US,D,20210302,000000,25.93,26,25.75,25.9,15867,0
+NREF_A.US,D,20210303,000000,26,26.25,26,26,3955,0
+NREF_A.US,D,20210304,000000,25.99,26.75,25.8612,26,6957,0
+NREF_A.US,D,20210305,000000,26.01,26.11,25.98,25.99,2761,0
+NREF_A.US,D,20210308,000000,26.575,26.575,25.93,26.0257,1952,0
+NREF_A.US,D,20210309,000000,25.95,25.975,25.76,25.85,3750,0
+NREF_A.US,D,20210310,000000,25.97,25.97,25.93,25.95,1546,0
+NREF_A.US,D,20210311,000000,25.93,25.93,25.85,25.85,400,0
+NREF_A.US,D,20210312,000000,25.89,25.89,25.87,25.87,500,0
+NREF_A.US,D,20210315,000000,25.84,25.84,25.84,25.84,154,0
+NREF_A.US,D,20210316,000000,25.75,25.85,25.75,25.85,1120,0
+NREF_A.US,D,20210317,000000,25.85,26.0499,25.85,25.95,1138,0
+NREF_A.US,D,20210318,000000,25.99,26.06,25.99,26,10438,0
+NREF_A.US,D,20210319,000000,26,26.065,25.98,25.98,2775,0
+NREF_A.US,D,20210322,000000,25.98,25.98,25.85,25.85,5125,0
+NREF_A.US,D,20210323,000000,25.92,26,25.85,26,6898,0
+NREF_A.US,D,20210324,000000,26,26.01,25.95,26.01,3000,0
+NREF_A.US,D,20210325,000000,26,26.05,25.95,26.04,4035,0
+NREF_A.US,D,20210326,000000,25.85,26.01,25.5,26,10967,0
+NREF_A.US,D,20210330,000000,27.0108,27.0108,26.18,26.18,1232,0
+NREF_A.US,D,20210331,000000,26.05,26.1,26.05,26.1,4457,0
+NREF_A.US,D,20210401,000000,26.1,26.3,26.1,26.2,1569,0
+NREF_A.US,D,20210407,000000,26.2,26.525,26.15,26.15,4440,0
+NREF_A.US,D,20210408,000000,26.2,26.95,26.19,26.4,4976,0
+NREF_A.US,D,20210409,000000,26.275,26.4,26.2,26.4,1252,0
+NREF_A.US,D,20210412,000000,26.24,26.3,26.24,26.3,1104,0
+NREF_A.US,D,20210413,000000,26.3,26.37,26.225,26.37,1394,0
+NREF_A.US,D,20210414,000000,26.05,26.39,25.99,26.36,508,0
+NREF_A.US,D,20210415,000000,26.4,26.4225,26.25,26.25,1630,0
+NREF_A.US,D,20210416,000000,26,26.112,26,26.112,450,0
+NREF_A.US,D,20210420,000000,26.125,26.125,26.0124,26.0124,1450,0
+NREF_A.US,D,20210421,000000,26.175,26.35,26.02,26.036,3850,0
+NREF_A.US,D,20210422,000000,26.1581,26.1581,26,26,6210,0
+NREF_A.US,D,20210423,000000,26.1697,26.17,26.16,26.17,1431,0
+NREF_A.US,D,20210426,000000,26.1,26.1,26,26.02,2023,0
+NREF_A.US,D,20210427,000000,26.04,26.1767,26.01,26.03,809,0
+NREF_A.US,D,20210428,000000,26.11,26.11,26,26,8516,0
+NREF_A.US,D,20210429,000000,26.0197,26.0197,26,26,900,0
+NREF_A.US,D,20210430,000000,26.2,26.2,26.2,26.2,101,0
+NREF_A.US,D,20210503,000000,26.12,26.18,26,26.15,1207,0
+NREF_A.US,D,20210504,000000,26.1,26.73,26.1,26.53,4437,0
+NREF_A.US,D,20210505,000000,26.6999,26.6999,26.6999,26.6999,169,0
+NREF_A.US,D,20210507,000000,26.4,26.4,26.2,26.2,1112,0
+NREF_A.US,D,20210510,000000,26.16,26.2,26.15,26.2,2500,0
+NREF_A.US,D,20210511,000000,26.4,26.75,26.4,26.75,2081,0
+NREF_A.US,D,20210512,000000,25.9161,25.9161,25.9161,25.9161,207,0
+NREF_A.US,D,20210513,000000,26.04,26.04,25.95,25.95,600,0
+NREF_A.US,D,20210519,000000,26.0268,26.0268,26.0268,26.0268,107,0
+NREF_A.US,D,20210520,000000,26.2,26.2,26.16,26.16,2622,0
+NREF_A.US,D,20210521,000000,26.4,26.4,26.13,26.13,408,0
+NREF_A.US,D,20210524,000000,26.3765,26.4107,26.3765,26.4107,2197,0
+NREF_A.US,D,20210525,000000,26.4999,26.4999,26.3296,26.3381,1777,0
+NREF_A.US,D,20210526,000000,26.26,26.26,26.25,26.25,500,0
+NREF_A.US,D,20210527,000000,26.35,26.35,26.35,26.35,502,0
+NREF_A.US,D,20210528,000000,26.25,26.25,26.175,26.175,502,0
+NREF_A.US,D,20210602,000000,26.35,26.5,26.35,26.4975,1734,0
+NREF_A.US,D,20210604,000000,26.3,26.49,26.3,26.49,677,0
+NREF_A.US,D,20210607,000000,26.35,26.36,26.2301,26.36,2288,0
+NREF_A.US,D,20210608,000000,26.34,26.34,26.34,26.34,100,0
+NREF_A.US,D,20210609,000000,26.33,26.5,26.23,26.26,2057,0
+NREF_A.US,D,20210610,000000,26.33,26.345,26.32,26.345,550,0
+NREF_A.US,D,20210611,000000,26.271,26.271,26.271,26.271,200,0
+NREF_A.US,D,20210615,000000,26.35,26.35,26.26,26.2845,887,0
+NREF_A.US,D,20210617,000000,26.35,26.35,26.35,26.35,276,0
+NREF_A.US,D,20210618,000000,26.22,26.75,26.22,26.4,1700,0
+NREF_A.US,D,20210621,000000,26.4,26.4,26.223,26.223,1823,0
+NREF_A.US,D,20210622,000000,26.3,26.3,26.3,26.3,100,0
+NREF_A.US,D,20210623,000000,26.3,26.3,26.17,26.2,4938,0
+NREF_A.US,D,20210624,000000,26.17,26.17,26.17,26.17,223,0
+NREF_A.US,D,20210625,000000,26.17,26.17,26.17,26.17,209,0
+NREF_A.US,D,20210628,000000,26.3,26.435,26.2,26.2,2826,0
+NREF_A.US,D,20210629,000000,26.34,26.34,26.3,26.3,500,0
+NREF_A.US,D,20210630,000000,26.3499,26.9499,26.3499,26.35,2018,0
+NREF_A.US,D,20210701,000000,26.35,26.59,26.35,26.5,2176,0
+NREF_A.US,D,20210702,000000,26.5,26.5,26.5,26.5,365,0
+NREF_A.US,D,20210706,000000,26.62,26.62,26.5,26.5012,2026,0
+NREF_A.US,D,20210707,000000,26.4,26.4,26.4,26.4,1110,0
+NREF_A.US,D,20210708,000000,26.4,26.73,26.4,26.6999,1420,0
+NREF_A.US,D,20210709,000000,26.5,26.67,26.479,26.5,3492,0
+NREF_A.US,D,20210712,000000,26.5,26.5,26.451,26.5,515,0
+NREF_A.US,D,20210713,000000,26.5,26.5189,26.47,26.47,1625,0
+NREF_A.US,D,20210714,000000,26.48,26.48,26.0254,26.3,1635,0
+NREF_A.US,D,20210715,000000,26.095,26.27,26.095,26.24,2033,0
+NREF_A.US,D,20210716,000000,26.25,26.31,26.25,26.3,4961,0
+NREF_A.US,D,20210719,000000,26.25,26.35,26.03,26.03,2030,0
+NREF_A.US,D,20210720,000000,26.03,26.15,25.99,26.08,51377,0
+NREF_A.US,D,20210721,000000,26.09,26.09,25.89,25.95,1900,0
+NREF_A.US,D,20210722,000000,26.0351,26.0351,25.63,25.65,5126,0
+NREF_A.US,D,20210723,000000,25.86,25.97,25.76,25.83,970,0
+NREF_A.US,D,20210726,000000,25.8,26.043,25.76,25.9,3439,0
+NREF_A.US,D,20210727,000000,25.99,26.244,25.5,25.74,7818,0
+NREF_A.US,D,20210728,000000,25.79,25.79,25.45,25.6,6052,0
+NREF_A.US,D,20210729,000000,25.51,25.775,25.41,25.775,36401,0
+NREF_A.US,D,20210730,000000,25.73,26.084,25.73,26.01,7559,0
+NREF_A.US,D,20210802,000000,26.01,26.24,26,26.24,2650,0
+NREF_A.US,D,20210803,000000,26.03,26.25,26,26,2824,0
+NREF_A.US,D,20210804,000000,26.17,26.28,26.15,26.24,1122,0
+NREF_A.US,D,20210805,000000,26.25,26.7,26.22,26.2596,10164,0
+NREF_A.US,D,20210806,000000,26.31,26.4,26.301,26.4,5855,0
+NREF_A.US,D,20210809,000000,26.35,26.35,26.34,26.34,432,0
+NREF_A.US,D,20210810,000000,26.3,26.55,26.2665,26.3482,2919,0
+NREF_A.US,D,20210811,000000,26.25,26.4033,26.1952,26.4033,6342,0
+NREF_A.US,D,20210816,000000,26.25,26.25,26.08,26.08,1068,0
+NREF_A.US,D,20210817,000000,26.18,26.48,26.14,26.265,1351,0
+NREF_A.US,D,20210818,000000,26.05,26.175,25.44,26.11,35901,0
+NREF_A.US,D,20210819,000000,26.19,26.19,25.53,26.135,14764,0
+NREF_A.US,D,20210820,000000,26.03,26.4999,26.001,26.13,2766,0
+NREF_A.US,D,20210823,000000,26.14,26.4982,26.14,26.2,3535,0
+NREF_A.US,D,20210825,000000,26.3,26.5,26.3,26.5,855,0
+NREF_A.US,D,20210826,000000,25.8901,25.8901,25.8901,25.8901,175,0
+NREF_A.US,D,20210827,000000,26.03,26.4988,26.02,26.28,2202,0
+NREF_A.US,D,20210830,000000,26.23,26.25,26.2,26.2,1010,0
+NREF_A.US,D,20210831,000000,26.5,26.5,26.5,26.5,1010,0
+NREF_A.US,D,20210901,000000,26.4,26.4,26.4,26.4,927,0
+NREF_A.US,D,20210903,000000,26.2,26.5,26.2,26.4,1200,0
+NREF_A.US,D,20210907,000000,26.4999,26.4999,26.4999,26.4999,115,0
+NREF_A.US,D,20210908,000000,26.4,26.4,26.4,26.4,127,0
+NREF_A.US,D,20210909,000000,26.4,26.4,26.2,26.3,2456,0
+NREF_A.US,D,20210910,000000,26.45,26.45,26.15,26.3,4518,0
+NREF_A.US,D,20210913,000000,26.45,26.45,26.45,26.45,150,0
+NREF_A.US,D,20210914,000000,26.15,26.4979,25.9,26.4,3325,0
+NREF_A.US,D,20210915,000000,26.04,26.12,25.99,26.08,5150,0
+NREF_A.US,D,20210916,000000,26.02,26.2799,26.01,26.1,3054,0
+NREF_A.US,D,20210917,000000,26.02,26.02,25.9,25.9,3253,0
+NREF_A.US,D,20210920,000000,26.02,26.02,25.77,26,3168,0
+NREF_A.US,D,20210921,000000,25.98,26.205,25.91,25.98,3513,0
+NREF_A.US,D,20210922,000000,26.15,26.4735,26.15,26.19,1120,0
+NREF_A.US,D,20210923,000000,26.16,26.18,26.16,26.18,202,0
+NREF_A.US,D,20210924,000000,26.04,26.04,25.86,25.98,3548,0
+NREF_A.US,D,20210927,000000,25.95,26,25.95,26,310,0
+NREF_A.US,D,20210928,000000,26.05,26.05,26.05,26.05,100,0
+NREF_A.US,D,20210929,000000,26.19,26.49,26.19,26.4334,1000,0
+NREF_A.US,D,20210930,000000,26.171,26.26,25.95,25.95,2008,0
+NREF_A.US,D,20211001,000000,26,26.03,25.97,26.03,671,0
+NREF_A.US,D,20211004,000000,26.05,26.1448,26.04,26.14,2253,0
+NREF_A.US,D,20211005,000000,26.14,26.15,26.12,26.15,3641,0
+NREF_A.US,D,20211007,000000,26.25,26.25,26.25,26.25,1032,0
+NREF_A.US,D,20211008,000000,26.4999,26.4999,26.25,26.25,559,0
+NREF_A.US,D,20211011,000000,26.33,26.33,26.33,26.33,119,0
+NREF_A.US,D,20211012,000000,26.38,26.4,26.38,26.4,829,0
+NREF_A.US,D,20211013,000000,26.2526,26.2526,26.2526,26.2526,505,0
+NREF_A.US,D,20211014,000000,25.54,25.7,25.5,25.7,2137,0
+NREF_A.US,D,20211015,000000,26.0299,26.0299,26.0299,26.0299,103,0
+NREF_A.US,D,20211018,000000,26,26,25.7067,25.71,365,0
+NREF_A.US,D,20211019,000000,25.76,25.79,25.65,25.75,4104,0
+NREF_A.US,D,20211020,000000,25.99,25.99,25.93,25.93,984,0
+NREF_A.US,D,20211021,000000,25.8,25.8,25.5501,25.6,2350,0
+NREF_A.US,D,20211022,000000,25.63,25.85,25.61,25.75,3236,0
+NREF_A.US,D,20211025,000000,25.77,25.85,25.75,25.84,5315,0
+NREF_A.US,D,20211026,000000,25.75,25.84,25.72,25.8,12261,0
+NREF_A.US,D,20211027,000000,25.84,25.84,25.75,25.7999,1452,0
+NREF_A.US,D,20211028,000000,25.94,25.94,25.8,25.8,4293,0
+NREF_A.US,D,20211029,000000,25.9084,25.93,25.815,25.93,3300,0
+NREF_A.US,D,20211101,000000,25.93,25.95,25.91,25.95,1294,0
+NREF_A.US,D,20211102,000000,25.98,26.1,25.98,26.1,1454,0
+NREF_A.US,D,20211103,000000,26.19,26.19,26.17,26.17,200,0
+NREF_A.US,D,20211104,000000,26.35,26.35,25.86,26.3125,3469,0
+NREF_A.US,D,20211105,000000,26.25,26.25,25.91,25.99,7536,0
+NREF_A.US,D,20211108,000000,26,26.0851,25.976,26.02,2631,0
+NREF_A.US,D,20211109,000000,25.9994,26,25.998,26,3096,0
+NREF_A.US,D,20211110,000000,26.08,26.0987,26.04,26.0987,600,0
+NREF_A.US,D,20211111,000000,26,26,25.86,26,3632,0
+NREF_A.US,D,20211112,000000,26.1,26.145,25.8289,25.8289,2067,0
+NREF_A.US,D,20211115,000000,25.98,26,25.79,25.84,1895,0
+NREF_A.US,D,20211116,000000,25.9749,26,25.7732,26,3096,0
+NREF_A.US,D,20211117,000000,25.91,25.91,25.91,25.91,125,0
+NREF_A.US,D,20211118,000000,26.05,26.05,26.0458,26.0458,510,0
+NREF_A.US,D,20211119,000000,26.5,26.5,26.05,26.0801,1930,0
+NREF_A.US,D,20211122,000000,26,28.075,26,26.65,8145,0
+NREF_A.US,D,20211123,000000,26.73,26.73,25.94,26.16,2071,0
+NREF_A.US,D,20211124,000000,26.13,26.2,26.08,26.1866,1729,0
+NREF_A.US,D,20211126,000000,26.19,26.69,26.19,26.19,4129,0
+NREF_A.US,D,20211129,000000,26.1,26.2,25.94,26.2,415,0
+NREF_A.US,D,20211130,000000,26.03,26.075,25.95,25.95,1347,0
+NREF_A.US,D,20211201,000000,26.075,26.075,26.075,26.075,157,0
+NREF_A.US,D,20211202,000000,26.1999,26.1999,26.1,26.1992,912,0
+NREF_A.US,D,20211206,000000,26.2,26.2,26.0024,26.0024,380,0
+NREF_A.US,D,20211207,000000,26.1696,26.2,26.1696,26.2,3050,0
+NREF_A.US,D,20211209,000000,25.96,26.08,25.96,26.08,1202,0
+NREF_A.US,D,20211210,000000,26.01,26.01,25.951,26.01,1396,0
+NREF_A.US,D,20211213,000000,26.1,26.1001,26.025,26.05,3702,0
+NREF_A.US,D,20211214,000000,26.1,26.64,26.0533,26.64,1347,0
+NREF_A.US,D,20211215,000000,26.24,27.3184,26.08,26.2,3446,0
+NREF_A.US,D,20211216,000000,26.5,26.5,26.2,26.2,1426,0
+NREF_A.US,D,20211220,000000,26.05,26.2442,25.91,25.91,7459,0
+NREF_A.US,D,20211221,000000,25.875,25.9662,25.74,25.95,2275,0
+NREF_A.US,D,20211222,000000,25.79,26.06,25.79,26.01,1068,0
+NREF_A.US,D,20211223,000000,25.8,25.8,25.8,25.8,283,0
+NREF_A.US,D,20211227,000000,26,26.1983,26,26.05,1729,0
+NREF_A.US,D,20211228,000000,26,26,26,26,617,0
+NREF_A.US,D,20211229,000000,25.92,26.11,25.92,26.11,1880,0
+NREF_A.US,D,20211231,000000,26.16,26.2,26.14,26.2,750,0
+NREF_A.US,D,20220103,000000,26.18,26.35,26,26.18,4791,0
+NREF_A.US,D,20220104,000000,26.06,26.1,26.05,26.1,2018,0
+NREF_A.US,D,20220105,000000,26.13,26.15,26.11,26.11,1100,0
+NREF_A.US,D,20220106,000000,26.1,26.35,26.1,26.1999,823,0
+NREF_A.US,D,20220107,000000,26.1725,26.1786,26.046,26.17,2948,0
+NREF_A.US,D,20220110,000000,26.1,26.1,25.97,26.07,7834,0
+NREF_A.US,D,20220111,000000,26.52,26.75,26.16,26.6842,3559,0
+NREF_A.US,D,20220112,000000,26.6999,27.2,26.35,27.2,2436,0
+NREF_A.US,D,20220113,000000,26.41,26.41,26.02,26.23,1757,0
+NREF_A.US,D,20220114,000000,26.2,26.93,25.97,26.14,1930,0
+NREF_A.US,D,20220118,000000,26.11,26.11,25.95,25.96,1657,0
+NREF_A.US,D,20220119,000000,25.95,26.19,25.95,26.09,920,0
+NREF_A.US,D,20220120,000000,26.1,26.1,26.005,26.05,1920,0
+NREF_A.US,D,20220121,000000,26.17,26.17,25.8,25.83,2395,0
+NREF_A.US,D,20220124,000000,25.8,26.2,25.8,25.8,3412,0
+NREF_A.US,D,20220125,000000,25.69,25.7901,25.29,25.59,8502,0
+NREF_A.US,D,20220126,000000,25.67,26.191,25.3,25.65,8893,0
+NREF_A.US,D,20220127,000000,25.61,25.61,25.3603,25.58,1236,0
+NREF_A.US,D,20220128,000000,25.39,26.0485,25.37,25.59,1498,0
+NREF_A.US,D,20220131,000000,25.42,25.6,25.42,25.45,1319,0
+NREF_A.US,D,20220201,000000,25.55,26.193,25.55,25.72,352,0
+NREF_A.US,D,20220202,000000,25.75,25.75,25.74,25.75,1572,0
+NREF_A.US,D,20220203,000000,25.88,25.88,25.575,25.6,2232,0
+NREF_A.US,D,20220204,000000,25.5,25.5,25.4,25.42,6866,0
+NREF_A.US,D,20220207,000000,25.27,25.55,25.27,25.2818,3750,0
+NREF_A.US,D,20220208,000000,25.3,25.54,25.3,25.5354,3775,0
+NREF_A.US,D,20220209,000000,25.5,26.1979,25.5,25.932,1153,0
+NREF_A.US,D,20220210,000000,25.595,25.595,25.5,25.53,950,0
+NREF_A.US,D,20220211,000000,25.62,25.62,25.45,25.45,1303,0
+NREF_A.US,D,20220214,000000,25.95,25.96,25.49,25.49,1405,0
+NREF_A.US,D,20220216,000000,25.5,25.99,25.5,25.75,2541,0
+NREF_A.US,D,20220217,000000,25.75,25.89,25.69,25.89,1404,0
+NREF_A.US,D,20220218,000000,25.88,25.88,25.65,25.65,1500,0
+NREF_A.US,D,20220222,000000,25.67,25.67,25.67,25.67,117,0
+NREF_A.US,D,20220223,000000,25.7,25.89,25.7,25.89,863,0
+NREF_A.US,D,20220224,000000,25.5,25.63,25.4,25.4,3982,0
+NREF_A.US,D,20220225,000000,25.33,25.5,25.33,25.5,2314,0
+NREF_A.US,D,20220228,000000,25.69,25.7,25.47,25.47,1367,0
+NREF_A.US,D,20220301,000000,25.37,25.485,25.34,25.47,3196,0
+NREF_A.US,D,20220302,000000,25.5,25.7,25.5,25.68,3915,0
+NREF_A.US,D,20220303,000000,25.61,25.63,25.6,25.6,3651,0
+NREF_A.US,D,20220304,000000,25.34,25.34,25.34,25.34,138,0
+NREF_A.US,D,20220307,000000,25.49,25.8846,25.3554,25.45,2526,0
+NREF_A.US,D,20220308,000000,25.37,25.53,25.32,25.5,5354,0
+NREF_A.US,D,20220311,000000,25.44,25.55,25.32,25.55,2625,0
+NREF_A.US,D,20220314,000000,25.46,25.46,25.4,25.4,700,0
+NREF_A.US,D,20220316,000000,25.55,25.994,25.1,25.28,15001,0
+NREF_A.US,D,20220317,000000,25.18,25.375,25.18,25.37,4742,0
+NREF_A.US,D,20220318,000000,25.25,25.345,25.25,25.2925,8067,0
+NREF_A.US,D,20220321,000000,25.25,25.2894,25.2,25.25,8337,0
+NREF_A.US,D,20220322,000000,25.24,25.25,25.23,25.23,4101,0
+NREF_A.US,D,20220323,000000,25.24,25.2999,25.2,25.29,11522,0
+NREF_A.US,D,20220324,000000,25.29,25.2998,25.25,25.25,5161,0
+NREF_A.US,D,20220325,000000,25.25,25.2999,25.22,25.23,2761,0
+NREF_A.US,D,20220328,000000,25.25,25.2987,25.23,25.25,7843,0
+NREF_A.US,D,20220329,000000,25.2441,25.26,25.21,25.25,3120,0
+NREF_A.US,D,20220330,000000,25.25,25.25,25.25,25.25,3550,0
+NREF_A.US,D,20220331,000000,25.25,25.3,25.25,25.25,6037,0
+NREF_A.US,D,20220401,000000,25.275,25.3499,25.245,25.25,3309,0
+NREF_A.US,D,20220404,000000,25.34,25.5,25.25,25.352,5181,0
+NREF_A.US,D,20220405,000000,25.41,25.41,25.26,25.3,1890,0
+NREF_A.US,D,20220406,000000,25.25,25.28,25.21,25.25,6452,0
+NREF_A.US,D,20220407,000000,25.25,25.35,25.25,25.35,3719,0
+NREF_A.US,D,20220408,000000,25.3999,25.3999,25.25,25.25,6540,0
+NREF_A.US,D,20220411,000000,25.15,25.3,25.15,25.29,8122,0
+NREF_A.US,D,20220412,000000,25.225,25.29,25.2094,25.27,4239,0
+NREF_A.US,D,20220413,000000,24.91,25.07,24.85,24.95,9117,0
+NREF_A.US,D,20220414,000000,24.9,25.1598,24.72,24.85,4733,0
+NREF_A.US,D,20220418,000000,24.85,25.2154,24.7,24.7,8918,0
+NREF_A.US,D,20220419,000000,25.0001,25.15,24.99,25.07,1702,0
+NREF_A.US,D,20220420,000000,25.18,25.18,24.8767,24.8767,2380,0
+NREF_A.US,D,20220421,000000,24.76,25.08,24.76,24.8,2869,0
+NREF_A.US,D,20220422,000000,24.8,25,24.8,24.9,12269,0
+NREF_A.US,D,20220425,000000,24.82,25,24.82,24.9363,2082,0
+NREF_A.US,D,20220426,000000,24.95,25.25,24.95,25.1999,3674,0
+NREF_A.US,D,20220427,000000,25.2,25.25,25.192,25.25,2100,0
+NREF_A.US,D,20220428,000000,25.1,25.2301,24.81,25.0001,7513,0
+NREF_A.US,D,20220429,000000,25,25.2866,24.9883,25.2595,4230,0
+NREF_A.US,D,20220502,000000,25.19,25.2,24.89,24.9,8072,0
+NREF_A.US,D,20220503,000000,25,25.001,24.95,25.001,2453,0
+NREF_A.US,D,20220504,000000,25.1973,25.1973,25,25.09,1653,0
+NREF_A.US,D,20220505,000000,25.09,25.17,25.05,25.15,4050,0
+NREF_A.US,D,20220506,000000,25,25.14,24.9,25.14,6341,0
+NREF_A.US,D,20220509,000000,24.91,25.15,24.91,25.15,5494,0
+NREF_A.US,D,20220510,000000,24.99,25.2,24.99,25.05,304958,0
+NREF_A.US,D,20220511,000000,25.08,25.098,24.95,25.098,1766,0
+NREF_A.US,D,20220512,000000,25.09,25.09,24.9001,24.96,1488,0
+NREF_A.US,D,20220513,000000,25.16,25.25,24.96,25,6501,0
+NREF_A.US,D,20220516,000000,25.04,25.065,24.95,24.96,2492,0
+NREF_A.US,D,20220517,000000,25,25.1468,24.99,24.99,4851,0
+NREF_A.US,D,20220518,000000,25,25.0886,24.9,25,303245,0
+NREF_A.US,D,20220519,000000,24.95,25.05,24.95,25,4092,0
+NREF_A.US,D,20220520,000000,25,25,24.83,24.83,5989,0
+NREF_A.US,D,20220523,000000,24.83,25,24.83,24.99,4260,0
+NREF_A.US,D,20220524,000000,25.0495,25.0495,24.91,25.04,5671,0
+NREF_A.US,D,20220525,000000,25.05,25.25,25.0299,25.2,6083,0
+NREF_A.US,D,20220526,000000,25.24,25.79,25.1,25.33,5309,0
+NREF_A.US,D,20220527,000000,25.56,25.56,25.1,25.25,5193,0
+NREF_A.US,D,20220531,000000,25.3887,25.3887,25.3,25.3,1070,0
+NREF_A.US,D,20220601,000000,25.4041,25.436,25.25,25.2997,6228,0
+NREF_A.US,D,20220602,000000,25.38,25.38,25.38,25.38,100,0
+NREF_A.US,D,20220603,000000,25.35,25.35,25.25,25.25,2608,0
+NREF_A.US,D,20220606,000000,25.53,25.7026,24.973,25.0806,4011,0
+NREF_A.US,D,20220607,000000,25.26,25.58,25.2,25.35,11565,0
+NREF_A.US,D,20220608,000000,25.42,25.59,25.22,25.32,11054,0
+NREF_A.US,D,20220609,000000,25.41,25.65,25.38,25.5726,5557,0
+NREF_A.US,D,20220610,000000,25.47,25.49,25.3088,25.35,3652,0
+NREF_A.US,D,20220613,000000,25.25,25.25,24.59,24.59,14410,0
+NREF_A.US,D,20220614,000000,25.4893,25.4893,24.05,24.46,11034,0
+NREF_A.US,D,20220615,000000,25.24,25.29,24.24,24.75,4110,0
+NREF_A.US,D,20220616,000000,24.43,25,24.26,24.6,12512,0
+NREF_A.US,D,20220617,000000,25,25,24.81,24.9,2357,0
+NREF_A.US,D,20220621,000000,25.0646,25.1001,24.81,24.89,2234,0
+NREF_A.US,D,20220622,000000,24.89,25,24.802,24.81,6487,0
+NREF_A.US,D,20220623,000000,24.82,25,24.82,25,1775,0
+NREF_A.US,D,20220624,000000,25.3,25.485,25.25,25.25,1647,0
+NREF_A.US,D,20220627,000000,25.25,25.4,24.575,25.17,10038,0
+NREF_A.US,D,20220628,000000,24.8131,25.72,24.8131,25.27,2429,0
+NREF_A.US,D,20220629,000000,25.13,25.37,25.13,25.37,952,0
+NREF_A.US,D,20220630,000000,25.46,25.7,25,25.35,7079,0
+NREF_A.US,D,20220701,000000,25.56,25.9999,25.1201,25.26,18475,0
+NREF_A.US,D,20220705,000000,25.17,25.7983,24.33,24.54,33036,0
+NREF_A.US,D,20220706,000000,24.8,25.55,24.8,25.2149,9083,0
+NREF_A.US,D,20220707,000000,25.13,25.4,25.03,25.39,5147,0
+NREF_A.US,D,20220708,000000,25.2,25.2,25.1999,25.2,4132,0
+NREF_A.US,D,20220711,000000,25.4105,25.43,24.83,25.02,7769,0
+NREF_A.US,D,20220712,000000,24.99,25.2,24.9,24.9,7888,0
+NREF_A.US,D,20220713,000000,24.6227,24.705,24.5,24.5,6562,0
+NREF_A.US,D,20220714,000000,24.3,24.7,24.3,24.55,14669,0
+NREF_A.US,D,20220715,000000,24.5,24.69,24.1,24.2272,15345,0
+NREF_A.US,D,20220718,000000,24.25,24.9321,24.15,24.29,2088,0
+NREF_A.US,D,20220719,000000,24.3,24.95,24.06,24.1,13743,0
+NREF_A.US,D,20220720,000000,24.1,24.5,24.1,24.17,3640,0
+NREF_A.US,D,20220721,000000,24.23,24.45,24.15,24.15,9359,0
+NREF_A.US,D,20220722,000000,24.3,24.445,23.9,24.1,7229,0
+NREF_A.US,D,20220725,000000,24.0278,24.07,23.85,23.98,3633,0
+NREF_A.US,D,20220726,000000,24.08,24.28,23.95,23.95,1447,0
+NREF_A.US,D,20220727,000000,24.08,24.1,23.8,23.93,13563,0
+NREF_A.US,D,20220728,000000,24.02,24.02,22.77,23.2,28367,0
+NREF_A.US,D,20220729,000000,23.11,23.7,23.11,23.55,10887,0
+NREF_A.US,D,20220801,000000,23.68,23.83,23.48,23.65,6495,0
+NREF_A.US,D,20220802,000000,23.65,23.77,23.6,23.65,7033,0
+NREF_A.US,D,20220803,000000,23.7,24,23.7,24,3761,0
+NREF_A.US,D,20220804,000000,24.0009,24.09,24,24,2052,0
+NREF_A.US,D,20220805,000000,23.9678,23.97,23.904,23.95,1431,0
+NREF_A.US,D,20220808,000000,24.0625,24.0625,23.95,23.95,4725,0
+NREF_A.US,D,20220809,000000,24,24.055,23.9,24,2175,0
+NREF_A.US,D,20220810,000000,23.9435,24.01,23.9435,24.01,450,0
+NREF_A.US,D,20220811,000000,24.0715,24.0715,24,24,1275,0
+NREF_A.US,D,20220812,000000,24.14,24.14,24.0028,24.0028,311,0
+NREF_A.US,D,20220815,000000,23.97,23.98,23.7,23.97,5046,0
+NREF_A.US,D,20220816,000000,23.85,24,23.85,24,2055,0
+NREF_A.US,D,20220817,000000,24.05,24.05,23.86,23.87,575,0
+NREF_A.US,D,20220818,000000,23.85,23.85,23.78,23.78,545,0
+NREF_A.US,D,20220819,000000,23.7623,23.98,23.5001,23.5001,4259,0
+NREF_A.US,D,20220822,000000,23.7,23.8132,23.64,23.8132,2589,0
+NREF_A.US,D,20220823,000000,23.61,23.8816,23.61,23.8816,3810,0
+NREF_A.US,D,20220824,000000,23.54,23.8,23.54,23.8,735,0
+NREF_A.US,D,20220825,000000,23.85,23.89,23.85,23.89,3045,0
+NREF_A.US,D,20220826,000000,23.85,23.85,23.54,23.77,1810,0
+NREF_A.US,D,20220829,000000,23.8,23.8,23.75,23.76,2925,0
+NREF_A.US,D,20220830,000000,23.8,23.85,23.78,23.8497,2355,0
+NREF_A.US,D,20220831,000000,23.87,24.5,23.8699,23.97,4345,0
+NREF_A.US,D,20220901,000000,23.94,23.96,23.75,23.75,3787,0
+NREF_A.US,D,20220902,000000,23.9,24.407,23.7501,23.77,733,0
+NREF_A.US,D,20220906,000000,23.8137,23.85,23.68,23.7,4663,0
+NREF_A.US,D,20220907,000000,23.77,23.85,23.66,23.85,750,0
+NREF_A.US,D,20220908,000000,23.85,23.9999,23.85,23.99,1916,0
+NREF_A.US,D,20220909,000000,23.99,23.99,23.99,23.99,100,0
+NREF_A.US,D,20220912,000000,24.12,24.12,24.09,24.09,903,0
+NREF_A.US,D,20220913,000000,23.81,24.05,23.81,24,425,0
+NREF_A.US,D,20220914,000000,23.92,23.93,23.9,23.9,5627,0
+NREF_A.US,D,20220915,000000,23.75,23.8501,23.75,23.8501,3468,0
+NREF_A.US,D,20220916,000000,23.83,23.95,23.81,23.95,1630,0
+NREF_A.US,D,20220919,000000,23.7,23.9,23.69,23.9,1668,0
+NREF_A.US,D,20220920,000000,23.75,24.16,23.75,24.16,1100,0
+NREF_A.US,D,20220921,000000,23.6,23.82,23.6,23.72,2192,0
+NREF_A.US,D,20220922,000000,23.7,23.81,23.69,23.8,2225,0
+NREF_A.US,D,20220923,000000,23.9392,23.9392,23.43,23.5,9271,0
+NREF_A.US,D,20220926,000000,23.51,23.54,23.05,23.06,8132,0
+NREF_A.US,D,20220927,000000,23.02,23.02,22.81,22.9284,882,0
+NREF_A.US,D,20220928,000000,23.2,23.2,23,23.07,3722,0
+NREF_A.US,D,20220929,000000,22.84,22.88,22.21,22.21,7209,0
+NREF_A.US,D,20220930,000000,23.22,23.22,22.3,22.31,2403,0
+NREF_A.US,D,20221004,000000,22.57,22.78,22.57,22.69,1768,0
+NREF_A.US,D,20221005,000000,22.69,23.035,22.6899,22.7,1221,0
+NREF_A.US,D,20221006,000000,22.6,23.4999,22.6,23,3199,0
+NREF_A.US,D,20221007,000000,23,23,23,23,3906,0
+NREF_A.US,D,20221010,000000,23.01,23.01,22.9,22.9,682,0
+NREF_A.US,D,20221011,000000,22.84,22.84,22.5,22.55,6888,0
+NREF_A.US,D,20221012,000000,22.8997,22.8997,22.6,22.6,1405,0
+NREF_A.US,D,20221013,000000,22.22,22.22,21.67,22,2529,0
+NREF_A.US,D,20221014,000000,22,22,21.79,21.79,350,0
+NREF_A.US,D,20221017,000000,21.8,22.05,21.46,22.05,3258,0
+NREF_A.US,D,20221018,000000,21.65,22,21.65,22,6387,0
+NREF_A.US,D,20221019,000000,22,22,21.785,21.785,1217,0
+NREF_A.US,D,20221020,000000,21.9999,21.9999,21.78,21.78,2912,0
+NREF_A.US,D,20221021,000000,21.78,21.78,19.01,20.3,19649,0
+NREF_A.US,D,20221024,000000,20.38,20.636,19.29,19.8568,11685,0
+NREF_A.US,D,20221025,000000,19.03,20.71,18.71,19.58,16966,0
+NREF_A.US,D,20221026,000000,19.58,20,19.42,19.5,9070,0
+NREF_A.US,D,20221027,000000,19.64,19.64,19.15,19.3893,9152,0
+NREF_A.US,D,20221028,000000,19.3973,19.81,19.22,19.22,6676,0
+NREF_A.US,D,20221031,000000,19.3626,19.8099,19.2,19.2,12617,0
+NREF_A.US,D,20221101,000000,19.99,19.99,19.1,19.59,10661,0
+NREF_A.US,D,20221102,000000,19.45,19.65,19.35,19.35,3920,0
+NREF_A.US,D,20221103,000000,19.35,19.46,19.05,19.05,7336,0
+NREF_A.US,D,20221104,000000,18.76,20.035,18.76,19.66,4724,0
+NREF_A.US,D,20221107,000000,19.48,19.5,19.2269,19.25,10635,0
+NREF_A.US,D,20221108,000000,19.58,19.58,19.14,19.26,10401,0
+NREF_A.US,D,20221109,000000,19.63,19.87,19.06,19.06,4939,0
+NREF_A.US,D,20221110,000000,19.8999,19.8999,19.35,19.4999,3225,0
+NREF_A.US,D,20221111,000000,19.68,19.68,19.15,19.28,23883,0
+NREF_A.US,D,20221114,000000,19.3,19.3,19.11,19.15,8592,0
+NREF_A.US,D,20221115,000000,19.54,19.54,19.14,19.1516,15201,0
+NREF_A.US,D,20221116,000000,19.19,19.19,18.76,18.96,12324,0
+NREF_A.US,D,20221117,000000,18.93,19,18.93,18.98,1303,0
+NREF_A.US,D,20221118,000000,18.9,19.35,18.9,19.25,4222,0
+NREF_A.US,D,20221121,000000,19.5,19.74,19.4067,19.68,7907,0
+NREF_A.US,D,20221122,000000,19.7,19.8863,19.32,19.7746,9679,0
+NREF_A.US,D,20221123,000000,19.695,19.89,19.695,19.7,1829,0
+NREF_A.US,D,20221128,000000,19.67,19.67,19.12,19.28,5503,0
+NREF_A.US,D,20221129,000000,19.17,19.505,19.11,19.505,2971,0
+NREF_A.US,D,20221130,000000,19.75,19.87,19.5,19.8063,2600,0
+NREF_A.US,D,20221201,000000,19.7858,19.87,19.21,19.37,11529,0
+NREF_A.US,D,20221202,000000,19.25,19.78,19.25,19.6,3375,0
+NREF_A.US,D,20221205,000000,19.58,19.7,19.58,19.67,834,0
+NREF_A.US,D,20221206,000000,19.73,19.73,18.76,18.99,15476,0
+NREF_A.US,D,20221207,000000,19.3,19.3,18.51,18.57,20128,0
+NREF_A.US,D,20221208,000000,18.7,19,18.65,18.65,5359,0
+NREF_A.US,D,20221209,000000,18.65,18.9268,18.55,18.75,2304,0
+NREF_A.US,D,20221212,000000,18.85,18.9,18.55,18.6,6405,0
+NREF_A.US,D,20221213,000000,18.8799,18.99,18.6526,18.68,10873,0
+NREF_A.US,D,20221214,000000,19.07,19.0987,19.03,19.03,701,0
+NREF_A.US,D,20221215,000000,18.9999,18.9999,18.68,18.84,4044,0
+NREF_A.US,D,20221216,000000,18.86,19.0081,18.52,18.66,7297,0
+NREF_A.US,D,20221219,000000,18.725,18.8,18.6001,18.6201,6559,0
+NREF_A.US,D,20221220,000000,18.71,19.09,18.19,18.25,18789,0
+NREF_A.US,D,20221221,000000,18.35,18.96,18.35,18.77,10504,0
+NREF_A.US,D,20221222,000000,18.55,19.0899,18.1037,18.48,9946,0
+NREF_A.US,D,20221223,000000,18.75,18.9388,18.2,18.54,7220,0
+NREF_A.US,D,20221227,000000,18.55,18.9999,18.3,18.9999,5272,0
+NREF_A.US,D,20221228,000000,18.92,18.92,18.4,18.49,8209,0
+NREF_A.US,D,20221229,000000,18.41,18.8875,18.41,18.7988,7059,0
+NREF_A.US,D,20221230,000000,18.8,18.8,18.4999,18.6687,4023,0
+NREF_A.US,D,20230103,000000,18.83,19.1999,18.8,19.1,13667,0
+NREF_A.US,D,20230104,000000,19.23,19.4,19.23,19.25,3636,0
+NREF_A.US,D,20230105,000000,19.2753,19.42,19.25,19.4,6612,0
+NREF_A.US,D,20230106,000000,19.49,19.9999,19.4598,19.71,8212,0
+NREF_A.US,D,20230109,000000,19.88,20.67,19.8,20.25,4871,0
+NREF_A.US,D,20230110,000000,20.67,20.6793,19.8495,20.21,15273,0
+NREF_A.US,D,20230111,000000,20.4999,20.77,20.45,20.45,10363,0
+NREF_A.US,D,20230112,000000,19.92,20.1499,19.7493,19.97,7923,0
+NREF_A.US,D,20230113,000000,20.1,20.1,18.9019,20,11204,0
+NREF_A.US,D,20230117,000000,19.9,20.2199,19.84,20.2199,3437,0
+NREF_A.US,D,20230118,000000,20.29,20.42,20.1,20.1,8586,0
+NREF_A.US,D,20230119,000000,20.1946,20.1946,19.825,19.9,7275,0
+NREF_A.US,D,20230120,000000,20,20.082,19.7601,20.02,6618,0
+NREF_A.US,D,20230123,000000,20.04,20.115,19.75,20,15633,0
+NREF_A.US,D,20230124,000000,20,20.0499,19.972,20,5233,0
+NREF_A.US,D,20230125,000000,19.86,20.47,19.86,20.47,26539,0
+NREF_A.US,D,20230126,000000,20.6,20.7621,20.315,20.5,7218,0
+NREF_A.US,D,20230127,000000,20.79,20.79,20.23,20.5,10122,0
+NREF_A.US,D,20230130,000000,20.5,20.78,20.4799,20.62,7001,0
+NREF_A.US,D,20230131,000000,20.74,20.7899,20.475,20.69,11006,0
+NREF_A.US,D,20230201,000000,20.68,20.74,20.45,20.61,8154,0
+NREF_A.US,D,20230202,000000,20.61,21.18,20.61,21,19960,0
+NREF_A.US,D,20230203,000000,20.97,21.59,20.8905,21.16,4902,0
+NREF_A.US,D,20230206,000000,21.05,21.4,21.05,21.25,4073,0
+NREF_A.US,D,20230207,000000,21.15,21.49,21.09,21.43,5458,0
+NREF_A.US,D,20230208,000000,20.9989,21.49,20.9989,21.45,2925,0
+NREF_A.US,D,20230209,000000,21.31,21.64,21.31,21.43,2843,0
+NREF_A.US,D,20230210,000000,21.62,21.69,21,21.6,4829,0
+NREF_A.US,D,20230213,000000,22,22,21.16,21.81,3201,0
+NREF_A.US,D,20230214,000000,21.32,21.9659,21.2504,21.9659,6645,0
+NREF_A.US,D,20230215,000000,21.52,21.84,21.52,21.84,809,0
+NREF_A.US,D,20230216,000000,21.72,21.72,21.72,21.72,310,0
+NREF_A.US,D,20230217,000000,21.86,22,21.75,21.7501,2975,0
+NREF_A.US,D,20230221,000000,21.56,21.96,21.56,21.76,1867,0
+NREF_A.US,D,20230222,000000,21.9,22.26,21.73,22.1,7855,0
+NREF_A.US,D,20230223,000000,22.26,22.61,21.75,21.75,6970,0
+NREF_A.US,D,20230224,000000,23.63,23.63,21.82,21.89,7782,0
+NREF_A.US,D,20230227,000000,22,22.2,21.9018,22.1,2734,0
+NREF_A.US,D,20230228,000000,22.095,22.2,22,22,3493,0
+NREF_A.US,D,20230301,000000,22.03,22.2,21.75,21.99,6981,0
+NREF_A.US,D,20230302,000000,22,22.0156,21.0464,21.25,11447,0
+NREF_A.US,D,20230303,000000,21.4632,21.75,21.1702,21.454,6774,0
+NREF_A.US,D,20230306,000000,21.2521,21.37,21.11,21.28,4545,0
+NREF_A.US,D,20230307,000000,21.13,21.23,20.9999,21.23,1491,0
+NREF_A.US,D,20230309,000000,20.9,21,20.58,20.58,2211,0
+NREF_A.US,D,20230310,000000,20,20.8335,19.85,19.85,4247,0
+NREF_A.US,D,20230313,000000,19.94,20,19.21,19.74,4290,0
+NREF_A.US,D,20230314,000000,19.9,19.9,19.86,19.87,628,0
+NREF_A.US,D,20230315,000000,19.13,19.805,19.12,19.49,2309,0
+NREF_A.US,D,20230316,000000,19.43,19.72,19.43,19.63,2016,0
+NREF_A.US,D,20230317,000000,19.26,20.22,18.51,18.51,2865,0
+NREF_A.US,D,20230320,000000,18.37,19.43,18.37,18.92,3914,0
+NREF_A.US,D,20230321,000000,19.15,20.1982,19.04,19.8,8650,0
+NREF_A.US,D,20230322,000000,20,20.39,19.5893,20.05,7731,0
+NREF_A.US,D,20230323,000000,20.05,20.2,19.7,19.7,6691,0
+NREF_A.US,D,20230324,000000,20.02,20.46,19.14,20.04,8153,0
+NREF_A.US,D,20230327,000000,20.27,20.69,20.27,20.59,3042,0
+NREF_A.US,D,20230328,000000,20.46,20.5,20.2701,20.37,6396,0
+NREF_A.US,D,20230329,000000,20.27,20.46,20.27,20.394,813,0
+NREF_A.US,D,20230330,000000,20.41,20.5,19.6,20,13241,0
+NREF_A.US,D,20230331,000000,20.25,20.2504,20.2,20.2,1575,0
+NREF_A.US,D,20230403,000000,20.2375,20.584,20.2375,20.584,1441,0
+NREF_A.US,D,20230404,000000,20.7999,20.8,20.47,20.53,2679,0
+NREF_A.US,D,20230405,000000,21.0529,21.0529,20.57,20.57,2136,0
+NREF_A.US,D,20230406,000000,20.55,21,20.5,20.5,4607,0
+NREF_A.US,D,20230410,000000,20.505,20.505,20.505,20.505,273,0
+NREF_A.US,D,20230411,000000,20.9398,20.9398,20.25,20.25,5961,0
+NREF_A.US,D,20230412,000000,19.9,20.5,19.73,19.8,2357,0
+NREF_A.US,D,20230413,000000,19.81,19.86,19.56,19.85,10158,0
+NREF_A.US,D,20230414,000000,19.86,20.01,19.86,20.01,7158,0
+NREF_A.US,D,20230417,000000,19.74,20.005,19.51,19.61,2381,0
+NREF_A.US,D,20230418,000000,19.8,19.8,19.8,19.8,1122,0
+NREF_A.US,D,20230419,000000,19.7,19.915,19.3,19.54,6665,0
+NREF_A.US,D,20230420,000000,19.57,19.87,18.4,19.85,8342,0
+NREF_A.US,D,20230421,000000,19.93,19.9999,19.09,19.9099,4819,0
+NREF_A.US,D,20230424,000000,19.43,19.88,19.43,19.88,1972,0
+NREF_A.US,D,20230425,000000,19.75,19.75,19.0879,19.39,2000,0
+NREF_A.US,D,20230426,000000,19.42,19.726,19.18,19.225,4009,0
+NREF_A.US,D,20230427,000000,19.36,19.9,19.36,19.66,412,0
+NREF_A.US,D,20230428,000000,19.46,19.7,19.46,19.7,550,0
+NREF_A.US,D,20230501,000000,19.75,19.75,19.75,19.75,1069,0
+NREF_A.US,D,20230502,000000,19.22,19.5,19.15,19.2522,2364,0
+NREF_A.US,D,20230503,000000,19.15,19.15,19.05,19.05,883,0
+NREF_A.US,D,20230504,000000,18.9,18.9,17.82,18.3,4866,0
+NREF_A.US,D,20230505,000000,18.23,18.61,18.03,18.03,2335,0
+NREF_A.US,D,20230508,000000,18.13,18.3002,17.95,18.24,2287,0
+NREF_A.US,D,20230509,000000,17.95,18.345,17.8506,18,1385,0
+NREF_A.US,D,20230510,000000,17.84,18.6767,17.84,18.6767,1585,0
+NREF_A.US,D,20230511,000000,18.07,18.75,17.99,17.99,1119,0
+NREF_A.US,D,20230512,000000,18.01,18.01,18.01,18.01,461,0
+NREF_A.US,D,20230515,000000,18,18,17.96,17.96,437,0
+NREF_A.US,D,20230516,000000,18.34,18.34,18.264,18.264,555,0
+NREF_A.US,D,20230517,000000,18.604,18.604,18.54,18.56,1843,0
+NREF_A.US,D,20230518,000000,18.83,19,18.764,19,2039,0
+NREF_A.US,D,20230519,000000,19,19,19,19,232,0
+NREF_A.US,D,20230522,000000,19.15,19.15,19,19,600,0
+NREF_A.US,D,20230523,000000,19,19.1058,18.9492,18.97,5200,0
+NREF_A.US,D,20230524,000000,18.97,19,18.8,19,853,0
+NREF_A.US,D,20230525,000000,18.2826,18.71,18.2826,18.64,606,0
+NREF_A.US,D,20230526,000000,18.77,18.77,18.77,18.77,2511,0
+NREF_A.US,D,20230530,000000,18.51,18.51,18.5,18.5,1363,0
+NREF_A.US,D,20230531,000000,18.24,18.4999,18.22,18.4999,1736,0
+NREF_A.US,D,20230601,000000,18.49,18.52,18.49,18.52,885,0
+NREF_A.US,D,20230602,000000,18.65,18.7138,18.5,18.6786,2361,0
+NREF_A.US,D,20230605,000000,18.6139,18.7,18.6139,18.7,735,0
+NREF_A.US,D,20230606,000000,18.5,19.7096,18.5,19.7096,3403,0
+NREF_A.US,D,20230607,000000,19.9,20.41,19.9,19.93,4032,0
+NREF_A.US,D,20230608,000000,19.55,19.9,19.55,19.9,350,0
+NREF_A.US,D,20230609,000000,19.12,20.1099,19,20.1099,1105,0
+NREF_A.US,D,20230613,000000,19.1,19.82,19.1,19.8,1198,0
+NREF_A.US,D,20230614,000000,19.7,19.7,19.7,19.7,467,0
+NREF_A.US,D,20230615,000000,19.75,20.59,19.75,20.25,4793,0
+NREF_A.US,D,20230616,000000,20.5,20.5,20.3,20.3,3834,0
+NREF_A.US,D,20230620,000000,20.59,20.59,20,20,2493,0
+NREF_A.US,D,20230621,000000,20.1,20.1,20,20,1766,0
+NREF_A.US,D,20230622,000000,20,20,20,20,297,0
+NREF_A.US,D,20230623,000000,20.16,20.16,20.16,20.16,1125,0
+NREF_A.US,D,20230626,000000,20.2,20.35,20.1,20.11,3509,0
+NREF_A.US,D,20230627,000000,20.7399,20.7399,20.7399,20.7399,698,0
+NREF_A.US,D,20230628,000000,20.26,20.45,20.01,20.01,2215,0
+NREF_A.US,D,20230629,000000,20.68,20.7399,20.14,20.2,5887,0
+NREF_A.US,D,20230630,000000,20.355,20.5219,20.355,20.5219,437,0
+NREF_A.US,D,20230703,000000,20.45,20.45,20.425,20.425,708,0
+NREF_A.US,D,20230705,000000,20.67,20.6977,20.4135,20.6977,16850,0
+NREF_A.US,D,20230706,000000,20.21,20.55,20.14,20.55,3782,0
+NREF_A.US,D,20230707,000000,21,21.06,20.61,20.8,1834,0
+NREF_A.US,D,20230710,000000,20.8,21.3499,20.8,21.3499,1336,0
+NREF_A.US,D,20230711,000000,21.4,21.61,21.05,21.565,2151,0
+NREF_A.US,D,20230712,000000,20.86,20.89,20.81,20.89,1618,0
+NREF_A.US,D,20230713,000000,20.81,20.81,20.75,20.7501,1441,0
+NREF_A.US,D,20230717,000000,20.65,21.2,20.48,20.48,5159,0
+NREF_A.US,D,20230718,000000,20.75,20.75,20.5,20.5,803,0
+NREF_A.US,D,20230719,000000,20.455,20.65,20.455,20.6461,517,0
+NREF_A.US,D,20230721,000000,21,21,20.48,21,1225,0
+NREF_A.US,D,20230724,000000,20.98,20.98,20.33,20.765,2157,0
+NREF_A.US,D,20230725,000000,20.5,20.97,20.5,20.75,3107,0
+NREF_A.US,D,20230726,000000,21,21.0499,20.38,20.82,17184,0
+NREF_A.US,D,20230727,000000,20.79,21.24,20.04,20.04,16604,0
+NREF_A.US,D,20230728,000000,20.35,20.5,20.35,20.5,2211,0
+NREF_A.US,D,20230731,000000,20.41,20.41,20.01,20.2897,10997,0
+NREF_A.US,D,20230801,000000,20.24,20.25,19.92,20.1101,8112,0
+NREF_A.US,D,20230802,000000,20.11,20.12,20.11,20.11,1053,0
+NREF_A.US,D,20230803,000000,20.11,20.11,20.11,20.11,603,0
+NREF_A.US,D,20230804,000000,20.11,20.3,20.11,20.3,961,0
+NREF_A.US,D,20230807,000000,20.2,20.7483,20.2,20.7483,1833,0
+NREF_A.US,D,20230808,000000,20.22,20.55,20.22,20.55,568,0
+NREF_A.US,D,20230809,000000,20.62,20.62,20.62,20.62,453,0
+NREF_A.US,D,20230810,000000,20.5502,20.5502,20.2,20.2,5569,0
+NREF_A.US,D,20230811,000000,20.2,20.415,20.01,20.11,3755,0
+NREF_A.US,D,20230814,000000,20.34,20.7,20.11,20.4,1953,0
+NREF_A.US,D,20230815,000000,20.11,20.16,20.11,20.13,2362,0
+NREF_A.US,D,20230816,000000,20.01,20.1097,20.01,20.1097,1029,0
+NREF_A.US,D,20230817,000000,20.05,20.0501,20.05,20.0501,1458,0
+NREF_A.US,D,20230818,000000,20.4499,20.45,20.32,20.34,2704,0
+NREF_A.US,D,20230821,000000,20.28,20.28,20.102,20.2,707,0
+NREF_A.US,D,20230822,000000,20.31,20.31,20.31,20.31,205,0
+NREF_A.US,D,20230823,000000,20.4,20.72,20.395,20.72,6552,0
+NREF_A.US,D,20230824,000000,20.75,20.9,20.66,20.66,1289,0
+NREF_A.US,D,20230825,000000,20.75,21,20.5258,21,2676,0
+NREF_A.US,D,20230828,000000,21.05,21.19,21.05,21.09,6132,0
+NREF_A.US,D,20230829,000000,21.25,21.25,21,21,1010,0
+NREF_A.US,D,20230830,000000,21.02,21.1,20.7565,21.1,325,0
+NREF_A.US,D,20230905,000000,20.9015,20.9015,20.8908,20.8908,257,0
+NREF_A.US,D,20230906,000000,21.25,21.25,21.1,21.24,1508,0
+NREF_A.US,D,20230907,000000,21.23,21.34,21.18,21.34,3999,0
+NREF_A.US,D,20230908,000000,21.2,21.2,20.865,21.08,1030,0
+NREF_A.US,D,20230911,000000,20.83,20.83,20.83,20.83,156,0
+NREF_A.US,D,20230912,000000,20.93,20.93,20.85,20.85,1482,0
+NREF_A.US,D,20230913,000000,21.2,21.2,21.09,21.09,537,0
+NREF_A.US,D,20230914,000000,21.63,21.63,21.63,21.63,403,0
+NREF_A.US,D,20230920,000000,21,21.55,21,21.2,1277,0
+NREF_A.US,D,20230921,000000,21.2,21.2001,20.6,20.6,2515,0
+NREF_A.US,D,20230922,000000,20.63,20.63,20.61,20.61,528,0
+NREF_A.US,D,20230925,000000,20.65,20.68,20.2,20.2,3300,0
+NREF_A.US,D,20230926,000000,20.2,20.27,19.51,19.75,4156,0
+NREF_A.US,D,20230927,000000,20.43,20.43,20.16,20.16,1127,0
+NREF_A.US,D,20230928,000000,20.5,20.75,20.27,20.4,4105,0
+NREF_A.US,D,20230929,000000,20.55,21.11,20.55,21.11,542,0
+NREF_A.US,D,20231002,000000,21,21.07,20.4442,20.8,5341,0
+NREF_A.US,D,20231003,000000,20.275,20.275,19.62,19.71,2729,0
+NREF_A.US,D,20231004,000000,19.85,19.85,19.85,19.85,237,0
+NREF_A.US,D,20231005,000000,20.51,21,19.81,19.81,2486,0
+NREF_A.US,D,20231006,000000,19.75,21.12,19.25,20.37,5189,0
+NREF_A.US,D,20231009,000000,20.75,20.85,20.48,20.58,2064,0
+NREF_A.US,D,20231010,000000,20.555,20.56,19.97,20.2501,3426,0
+NREF_A.US,D,20231011,000000,20.28,20.715,20.22,20.54,1157,0
+NREF_A.US,D,20231012,000000,19.68,20.23,19.64,19.965,1605,0
+NREF_A.US,D,20231013,000000,19.25,20.07,19.04,19.66,2684,0
+NREF_A.US,D,20231016,000000,19.6,19.6,19.15,19.41,2136,0
+NREF_A.US,D,20231017,000000,19.5,19.7,19.27,19.27,3520,0
+NREF_A.US,D,20231018,000000,19.04,20.1,19.04,19.15,2230,0
+NREF_A.US,D,20231019,000000,19.0576,19.5,18.66,18.8,12239,0
+NREF_A.US,D,20231020,000000,18.14,19.19,18.14,18.26,2615,0
+NREF_A.US,D,20231023,000000,18.8,18.95,18.45,18.95,2792,0
+NREF_A.US,D,20231024,000000,18.32,18.97,18.32,18.4725,5966,0
+NREF_A.US,D,20231025,000000,18.45,18.8362,18.45,18.8362,1546,0
+NREF_A.US,D,20231026,000000,18.675,18.675,18.4,18.43,1995,0
+NREF_A.US,D,20231027,000000,18.69,18.69,18.32,18.32,3238,0
+NREF_A.US,D,20231030,000000,18.2,18.2001,18.2,18.2,1753,0
+NREF_A.US,D,20231031,000000,18.3894,18.6,18.04,18.06,3148,0
+NREF_A.US,D,20231101,000000,18.06,18.58,18.0059,18.12,6651,0
+NREF_A.US,D,20231102,000000,18.13,18.89,18.13,18.82,11638,0
+NREF_A.US,D,20231103,000000,19.01,19.77,18.8,18.94,3472,0
+NREF_A.US,D,20231106,000000,18.45,19,18.42,18.76,6398,0
+NREF_A.US,D,20231107,000000,18.76,19.0121,18.76,18.8103,9643,0
+NREF_A.US,D,20231108,000000,18.51,18.8185,18.36,18.75,7736,0
+NREF_A.US,D,20231109,000000,18.65,18.9,18.46,18.87,1125,0
+NREF_A.US,D,20231110,000000,18.55,18.85,18.55,18.72,6253,0
+NREF_A.US,D,20231113,000000,18.9799,18.9799,18.72,18.72,1050,0
+NREF_A.US,D,20231114,000000,19,19.5,18.76,19.5,6304,0
+NREF_A.US,D,20231115,000000,19.57,19.57,19.57,19.57,165,0
+NREF_A.US,D,20231116,000000,19.26,19.83,19.0385,19.16,2172,0
+NREF_A.US,D,20231117,000000,19.7,19.88,18.7,18.9,7380,0
+NREF_A.US,D,20231120,000000,18.91,19.17,18.91,19.1,1898,0
+NREF_A.US,D,20231121,000000,19.25,19.32,19,19,4404,0
+NREF_A.US,D,20231122,000000,19.05,19.5018,19,19.02,2202,0
+NREF_A.US,D,20231124,000000,19,19.2,18.55,18.58,4060,0
+NREF_A.US,D,20231127,000000,18.61,18.99,18.6,18.7281,7539,0
+NREF_A.US,D,20231128,000000,18.74,19.21,18.63,18.87,6580,0
+NREF_A.US,D,20231129,000000,18.93,19.1,18.7885,19.05,4015,0
+NREF_A.US,D,20231130,000000,19.19,19.285,19.11,19.11,2777,0
+NREF_A.US,D,20231201,000000,18.91,19.8,18.91,19.5848,3737,0
+NREF_A.US,D,20231204,000000,19.52,19.52,18.9479,19.34,3514,0
+NREF_A.US,D,20231205,000000,18.9625,19.55,18.96,19.21,9081,0
+NREF_A.US,D,20231206,000000,19.06,19.615,19.06,19.21,11370,0
+NREF_A.US,D,20231207,000000,19.25,19.25,19.09,19.2,15469,0
+NREF_A.US,D,20231208,000000,19.62,19.62,18.81,19.14,868,0
+NREF_A.US,D,20231211,000000,19,19.59,19,19.59,7123,0
+NREF_A.US,D,20231212,000000,19.18,19.555,18.96,19.2324,6855,0
+NREF_A.US,D,20231213,000000,19.19,19.87,19.1211,19.87,2299,0
+NREF_A.US,D,20231214,000000,19.84,20.49,19.84,20.4518,6473,0
+NREF_A.US,D,20231215,000000,20.2,21.3,20.2,20.6949,18125,0
+NREF_A.US,D,20231218,000000,20.8,21.2,20.8,20.82,3536,0
+NREF_A.US,D,20231219,000000,21,21.3324,20.6998,21.1,9874,0
+NREF_A.US,D,20231220,000000,21.07,21.405,20.9,20.9501,8321,0
+NREF_A.US,D,20231221,000000,20.97,21.24,20.9,21.0556,4928,0
+NREF_A.US,D,20231222,000000,21.04,21.04,20.64,20.64,679,0
+NREF_A.US,D,20231226,000000,20.8,21.04,20.8,21,6023,0
+NREF_A.US,D,20231227,000000,20.8212,21.11,20.8212,21.11,738,0
+NREF_A.US,D,20231228,000000,21.18,21.265,20.85,21.265,754,0
+NREF_A.US,D,20231229,000000,21.4799,21.4799,20.9287,21.0099,5608,0
+NREF_A.US,D,20240102,000000,21.3,21.39,21.1491,21.39,4210,0
+NREF_A.US,D,20240103,000000,21.43,21.43,20.85,21.1295,4607,0
+NREF_A.US,D,20240104,000000,21.12,21.38,21.12,21.38,3811,0
+NREF_A.US,D,20240105,000000,21.38,21.38,21.055,21.38,1794,0
+NREF_A.US,D,20240108,000000,21.38,21.8,21.38,21.62,4723,0
+NREF_A.US,D,20240109,000000,21.6649,21.8,21.44,21.5895,2922,0
+NREF_A.US,D,20240110,000000,21.56,21.65,21.145,21.6499,3030,0
+NREF_A.US,D,20240111,000000,21.35,21.35,20.6,21.17,3123,0
+NREF_A.US,D,20240112,000000,21.17,21.17,20.9106,20.9106,4456,0
+NREF_A.US,D,20240116,000000,20.91,21.11,20.6098,20.78,3289,0
+NREF_A.US,D,20240117,000000,20.98,21,20.7499,20.7499,7014,0
+NREF_A.US,D,20240118,000000,20.75,20.75,20.3013,20.75,2340,0
+NREF_A.US,D,20240119,000000,20.6678,21.08,20.6534,20.9173,8776,0
+NREF_A.US,D,20240122,000000,20.83,21.1,20.72,21.05,3087,0
+NREF_A.US,D,20240123,000000,21.23,21.23,20.68,20.68,4465,0
+NREF_A.US,D,20240124,000000,20.7205,20.79,20.7,20.7001,3714,0
+NREF_A.US,D,20240125,000000,20.71,21.0215,20.71,21.0215,1609,0
+NREF_A.US,D,20240126,000000,21.07,21.17,20.94,21.17,3555,0
+NREF_A.US,D,20240129,000000,21.18,21.18,21.18,21.18,1092,0
+NREF_A.US,D,20240130,000000,21.04,21.3677,21,21.2301,4732,0
+NREF_A.US,D,20240131,000000,21.2501,21.325,21.01,21.1263,6754,0
+NREF_A.US,D,20240201,000000,21.04,21.22,21.04,21.22,1009,0
+NREF_A.US,D,20240202,000000,21.2499,21.27,21.0677,21.0677,5656,0
+NREF_A.US,D,20240205,000000,21.12,21.12,21.05,21.05,5232,0
+NREF_A.US,D,20240207,000000,21.05,21.0501,21.05,21.0501,242,0
+NREF_A.US,D,20240208,000000,21.05,21.056,21.05,21.05,1278,0
+NREF_A.US,D,20240209,000000,21.05,21.06,21.05,21.05,2713,0
+NREF_A.US,D,20240212,000000,21.05,21.1,21.05,21.0995,3016,0
+NREF_A.US,D,20240213,000000,21.05,21.15,20.95,21.15,11087,0
+NREF_A.US,D,20240214,000000,21.2,21.26,21.1468,21.26,2107,0
+NREF_A.US,D,20240215,000000,21.25,21.25,21.2267,21.25,971,0
+NREF_A.US,D,20240216,000000,21.19,21.2032,21.1588,21.2032,775,0
+NREF_A.US,D,20240220,000000,21.06,21.2312,21.06,21.1999,4204,0
+NREF_A.US,D,20240221,000000,21.07,21.26,21.05,21.2411,7115,0
+NREF_A.US,D,20240222,000000,21.25,21.47,21.25,21.35,6277,0
+NREF_A.US,D,20240223,000000,21.46,21.46,21.19,21.19,5642,0
+NREF_A.US,D,20240226,000000,21.11,21.43,21.11,21.2,5554,0
+NREF_A.US,D,20240227,000000,21.44,21.4499,21.26,21.26,3250,0
+NREF_A.US,D,20240228,000000,21.18,21.185,21,21.08,10126,0
+NREF_A.US,D,20240229,000000,21.08,21.1894,21.0007,21.1103,6509,0
+NREF_A.US,D,20240301,000000,21.1386,21.45,21.1386,21.45,976,0
+NREF_A.US,D,20240304,000000,21.44,21.6,21.25,21.5,4720,0
+NREF_A.US,D,20240305,000000,21.52,21.65,21.5,21.64,3068,0
+NREF_A.US,D,20240306,000000,21.56,21.69,21.56,21.61,1866,0
+NREF_A.US,D,20240307,000000,21.65,21.7499,21.5,21.72,5068,0
+NREF_A.US,D,20240308,000000,21.61,22,21.61,21.82,1741,0
+NREF_A.US,D,20240311,000000,21.75,21.81,21.62,21.81,2844,0
+NREF_A.US,D,20240312,000000,21.9,21.9,21.75,21.89,1289,0
+NREF_A.US,D,20240313,000000,21.96,21.99,21.8258,21.96,959,0
+NREF_A.US,D,20240314,000000,21.85,21.9499,21.82,21.9499,5664,0
+NREF_A.US,D,20240315,000000,21.81,21.86,21.81,21.86,500,0
+NREF_A.US,D,20240318,000000,22,22.1,22,22.1,2868,0
+NREF_A.US,D,20240319,000000,22.14,22.14,22.12,22.13,2600,0
+NREF_A.US,D,20240320,000000,22.12,22.1828,22,22.01,4402,0
+NREF_A.US,D,20240321,000000,22.03,22.5499,21.98,21.98,7535,0
+NREF_A.US,D,20240322,000000,22,22.15,22,22.15,3241,0
+NREF_A.US,D,20240325,000000,22.15,22.15,21.95,21.95,3346,0
+NREF_A.US,D,20240326,000000,22,22,21.9,21.9,3367,0
+NREF_A.US,D,20240327,000000,21.72,22.1,21.72,21.77,2885,0
+NREF_A.US,D,20240328,000000,21.85,21.85,21.8499,21.8499,214,0
+NREF_A.US,D,20240401,000000,21.85,21.85,21.7,21.73,3103,0
+NREF_A.US,D,20240402,000000,21.8497,21.85,21.73,21.73,2796,0
+NREF_A.US,D,20240403,000000,21.7969,21.7969,21.7969,21.7969,177,0
+NREF_A.US,D,20240404,000000,21.79,21.825,21.56,21.79,2085,0
+NREF_A.US,D,20240405,000000,21.84,21.84,21.83,21.83,231,0
+NREF_A.US,D,20240408,000000,21.83,21.83,21.77,21.78,2258,0
+NREF_A.US,D,20240409,000000,21.6905,21.6905,21.6905,21.6905,553,0
+NREF_A.US,D,20240410,000000,21.71,21.76,21.602,21.602,2041,0
+NREF_A.US,D,20240411,000000,21.5,21.75,21.5,21.723,3032,0
+NREF_A.US,D,20240412,000000,21.45,21.45,21.1032,21.1032,4970,0
+NREF_A.US,D,20240415,000000,21.3972,21.3972,20.95,20.95,8725,0
+NREF_A.US,D,20240416,000000,20.962,21.13,20.86,21.13,4630,0
+NREF_A.US,D,20240417,000000,21.01,21.01,21.01,21.01,195,0
+NREF_A.US,D,20240418,000000,21.41,21.63,21.19,21.46,3130,0
+NREF_A.US,D,20240419,000000,21.49,21.62,21.49,21.62,399,0
+NREF_A.US,D,20240422,000000,21.71,21.71,21.41,21.45,2120,0
+NREF_A.US,D,20240423,000000,21.91,21.91,21.41,21.41,4062,0
+NREF_A.US,D,20240424,000000,21.25,21.36,21.25,21.36,1299,0
+NREF_A.US,D,20240425,000000,21.08,21.44,21.08,21.31,1222,0
+NREF_A.US,D,20240426,000000,21.21,21.31,21.21,21.31,1142,0
+NREF_A.US,D,20240429,000000,21.2295,21.3,21.2295,21.25,776,0
+NREF_A.US,D,20240430,000000,21.0535,21.1579,21.0535,21.1579,1092,0
+NREF_A.US,D,20240501,000000,21.38,21.4,21.28,21.3857,1090,0
+NREF_A.US,D,20240502,000000,21.67,21.67,21.1,21.14,18885,0
+NREF_A.US,D,20240503,000000,21.16,21.16,21.1006,21.1254,1379,0
+NREF_A.US,D,20240506,000000,21.1,21.2499,21.075,21.1,15216,0
+NREF_A.US,D,20240507,000000,21.2788,21.2788,21.1,21.16,17362,0
+NREF_A.US,D,20240508,000000,21,21.3669,21,21.1,800,0
+NREF_A.US,D,20240509,000000,21.1,21.225,21.05,21.225,8258,0
+NREF_A.US,D,20240510,000000,21.3,21.75,21.0001,21.3,966,0
+NREF_A.US,D,20240513,000000,21.2,21.2,21.05,21.05,9969,0
+NREF_A.US,D,20240514,000000,21.05,21.12,21.0001,21.025,13921,0
+NREF_A.US,D,20240515,000000,21.1,21.1,21.1,21.1,2542,0
+NREF_A.US,D,20240516,000000,21.2999,21.2999,20.99,21.15,27327,0
+NREF_A.US,D,20240517,000000,21.39,21.42,21.21,21.26,1459,0
+NREF_A.US,D,20240520,000000,21,21.47,21,21.46,2156,0
+NREF_A.US,D,20240521,000000,21.4422,21.4422,21.283,21.283,377,0
+NREF_A.US,D,20240522,000000,21.48,21.48,21.3,21.3298,3339,0
+NREF_A.US,D,20240523,000000,21.32,21.485,21.2,21.2,834,0
+NREF_A.US,D,20240524,000000,21.27,21.27,21.27,21.27,356,0
+NREF_A.US,D,20240528,000000,21.35,21.35,21.2,21.35,1888,0
+NREF_A.US,D,20240529,000000,21.35,21.35,21.2,21.2001,1673,0
+NREF_A.US,D,20240530,000000,21.3366,21.3366,21.29,21.2901,1929,0
+NREF_A.US,D,20240531,000000,21.34,21.34,21.33,21.33,1115,0
+NREF_A.US,D,20240603,000000,21.29,21.3,21.2108,21.235,5009,0
+NREF_A.US,D,20240604,000000,21.21,21.35,21.21,21.265,2906,0
+NREF_A.US,D,20240605,000000,21.26,21.4812,21.2501,21.2501,2167,0
+NREF_A.US,D,20240606,000000,21.25,21.375,21.25,21.35,1337,0
+NREF_A.US,D,20240607,000000,21.3,21.5,21.3,21.4812,3432,0
+NREF_A.US,D,20240610,000000,21.5,21.9499,21.445,21.75,5089,0
+NREF_A.US,D,20240611,000000,21.9051,21.9051,21.57,21.63,4057,0
+NREF_A.US,D,20240612,000000,21.81,21.81,21.8,21.8,285,0
+NREF_A.US,D,20240613,000000,21.6195,21.6195,21.6195,21.6195,451,0
+NREF_A.US,D,20240614,000000,21.62,21.8,21.62,21.65,1365,0
+NREF_A.US,D,20240617,000000,21.6,21.75,21.6,21.75,247,0
+NREF_A.US,D,20240618,000000,21.66,21.75,21.6,21.6,3680,0
+NREF_A.US,D,20240620,000000,21.5131,21.683,21.51,21.683,1834,0
+NREF_A.US,D,20240621,000000,21.75,21.82,21.665,21.665,825,0
+NREF_A.US,D,20240624,000000,21.81,21.81,21.61,21.61,1872,0
+NREF_A.US,D,20240625,000000,21.7,21.8,21.68,21.71,931,0
+NREF_A.US,D,20240626,000000,21.78,21.78,21.71,21.71,2096,0
+NREF_A.US,D,20240627,000000,21.7093,21.71,21.7093,21.71,391,0
+NREF_A.US,D,20240628,000000,21.93,21.93,21.92,21.92,376,0
+NREF_A.US,D,20240701,000000,21.8,21.96,21.8,21.85,3006,0
+NREF_A.US,D,20240702,000000,21.95,22.12,21.8,21.82,6384,0
+NREF_A.US,D,20240703,000000,21.85,21.9561,21.8,21.9561,4094,0
+NREF_A.US,D,20240705,000000,21.9833,22.02,21.73,22.02,2525,0
+NREF_A.US,D,20240708,000000,21.82,22,21.82,21.999,3049,0
+NREF_A.US,D,20240709,000000,22.0474,22.05,22.0474,22.0499,1951,0
+NREF_A.US,D,20240710,000000,22.01,22.41,22.01,22.3729,3142,0
+NREF_A.US,D,20240711,000000,22.25,22.67,22.25,22.67,3326,0
+NREF_A.US,D,20240712,000000,22.585,22.77,22.585,22.7149,4111,0
+NREF_A.US,D,20240715,000000,22.49,22.49,22,22,7728,0
+NREF_A.US,D,20240716,000000,21.9,21.9022,21.46,21.79,4640,0
+NREF_A.US,D,20240717,000000,21.78,22.06,21.56,22.0025,4245,0
+NREF_A.US,D,20240718,000000,21.84,21.9,21.8307,21.9,1745,0
+NREF_A.US,D,20240722,000000,21.92,22.15,21.92,21.9975,1399,0
+NREF_A.US,D,20240723,000000,22.1065,22.1065,21.9093,22,1020,0
+NREF_A.US,D,20240724,000000,22.08,22.08,21.92,22.05,3435,0
+NREF_A.US,D,20240725,000000,21.91,21.99,21.9,21.91,5063,0
+NREF_A.US,D,20240726,000000,22.06,22.06,21.9,21.91,1816,0
+NREF_A.US,D,20240729,000000,21.97,22.1,21.97,22.1,618,0
+NREF_A.US,D,20240730,000000,22,22,21.574,21.75,1899,0
+NREF_A.US,D,20240801,000000,21.8,21.8836,21.7095,21.7661,10326,0
+NREF_A.US,D,20240802,000000,21.7,21.7,21.6865,21.6865,325,0
+NREF_A.US,D,20240805,000000,21.62,21.62,21.43,21.43,1885,0
+NREF_A.US,D,20240806,000000,21.645,21.66,21.5231,21.66,1365,0
+NREF_A.US,D,20240808,000000,21.7,21.7,21.475,21.475,959,0
+NREF_A.US,D,20240809,000000,21.54,21.68,21.5,21.646,1402,0
+NREF_A.US,D,20240812,000000,21.69,21.7,21.6,21.65,3349,0
+NREF_A.US,D,20240813,000000,21.6,21.61,21.57,21.61,2939,0
+NREF_A.US,D,20240814,000000,21.655,21.7,21.6001,21.7,3013,0
+NREF_A.US,D,20240815,000000,21.61,21.7,21.6,21.61,3576,0
+NREF_A.US,D,20240816,000000,21.7,21.77,21.63,21.77,2317,0
+NREF_A.US,D,20240819,000000,21.66,21.8499,21.64,21.7373,3011,0
+NREF_A.US,D,20240820,000000,21.6501,21.935,21.6501,21.83,1068,0
+NREF_A.US,D,20240821,000000,21.826,21.826,21.75,21.75,1451,0
+NREF_A.US,D,20240822,000000,21.8124,22.05,21.78,22,917,0
+NREF_A.US,D,20240823,000000,22.09,22.565,21.7501,22.5622,7150,0
+NREF_A.US,D,20240826,000000,22.62,22.65,22.4859,22.4859,931,0
+NREF_A.US,D,20240828,000000,22.1864,22.65,22.1864,22.65,761,0
+NREF_A.US,D,20240829,000000,22.3,22.5,22.15,22.4999,1976,0
+NREF_A.US,D,20240830,000000,22.0001,22.0001,22.0001,22.0001,631,0
+NREF_A.US,D,20240903,000000,22.65,22.65,22.0485,22.26,3712,0
+NREF_A.US,D,20240904,000000,22.5,22.65,22.3478,22.65,2885,0
+NREF_A.US,D,20240905,000000,22.65,22.65,22.5,22.5608,3325,0
+NREF_A.US,D,20240906,000000,22.39,22.53,22.39,22.53,3545,0
+NREF_A.US,D,20240909,000000,22.63,22.63,22.4101,22.4101,2283,0
+NREF_A.US,D,20240910,000000,22.41,22.89,22.39,22.89,7846,0
+NREF_A.US,D,20240911,000000,22.8,22.8,22.5,22.5,3416,0
+NREF_A.US,D,20240912,000000,22.5,22.6,22.4632,22.59,4242,0
+NREF_A.US,D,20240913,000000,22.67,22.78,22.67,22.78,1354,0
+NREF_A.US,D,20240916,000000,22.6754,22.6754,22.44,22.48,888,0
+NREF_A.US,D,20240917,000000,22.57,22.8565,22.57,22.69,3814,0
+NREF_A.US,D,20240918,000000,22.6535,22.69,22.6535,22.69,1510,0
+NREF_A.US,D,20240919,000000,22.6804,23.0218,22.6804,22.93,1871,0
+NREF_A.US,D,20240920,000000,23.11,23.46,23.11,23.2341,3975,0
+NREF_A.US,D,20240923,000000,23.435,23.435,23.2501,23.2501,320,0
+NREF_A.US,D,20240924,000000,23.7,23.7,23.47,23.47,783,0
+NREF_A.US,D,20240925,000000,23.6568,23.6568,23.3501,23.3501,859,0
+NREF_A.US,D,20240926,000000,23.44,23.6225,23.35,23.5,1568,0
+NREF_A.US,D,20240927,000000,23.65,23.67,23.485,23.65,3809,0
+NREF_A.US,D,20240930,000000,23.7345,24,23.7345,23.83,454,0
+NREF_A.US,D,20241001,000000,24,24,23.92,23.92,2957,0
+NREF_A.US,D,20241002,000000,24.05,24.51,24.05,24.17,8277,0
+NREF_A.US,D,20241003,000000,24.79,24.79,24.3281,24.3281,737,0
+NREF_A.US,D,20241004,000000,24.46,24.78,24.4,24.4,2657,0
+NREF_A.US,D,20241007,000000,24.64,24.64,24.31,24.35,1304,0
+NREF_A.US,D,20241008,000000,24.32,24.33,24.3,24.33,1358,0
+NREF_A.US,D,20241009,000000,24.4,24.65,24.35,24.35,2860,0
+NREF_A.US,D,20241010,000000,24.4811,24.64,24.4811,24.5,1091,0
+NREF_A.US,D,20241011,000000,24.5,24.5,24.22,24.24,2251,0
+NREF_A.US,D,20241014,000000,24.24,24.24,24,24.21,2215,0
+NREF_A.US,D,20241015,000000,23.755,23.86,23.73,23.73,3831,0
+NREF_A.US,D,20241016,000000,23.51,23.733,23.4081,23.733,2122,0
+NREF_A.US,D,20241017,000000,23.75,23.75,23.5,23.5,1950,0
+NREF_A.US,D,20241018,000000,23.45,23.4763,23.21,23.3,3147,0
+NREF_A.US,D,20241021,000000,23.2799,23.2799,23.17,23.1801,1409,0
+NREF_A.US,D,20241022,000000,23.17,23.17,22.94,23.14,2289,0
+NREF_A.US,D,20241023,000000,23.14,23.6947,23.14,23.18,3706,0
+NREF_A.US,D,20241024,000000,23.55,23.59,23.52,23.52,1414,0
+NREF_A.US,D,20241025,000000,23.49,23.49,23.2318,23.2781,877,0
+NREF_A.US,D,20241028,000000,23.27,23.7,23.23,23.7,7531,0
+NREF_A.US,D,20241029,000000,23.59,23.75,23.3847,23.75,2305,0
+NREF_A.US,D,20241030,000000,23.7,24.24,23.7,24.18,6922,0
+NREF_A.US,D,20241031,000000,24.14,24.15,23.8051,23.8051,1361,0
+NREF_A.US,D,20241101,000000,24.23,24.23,23.905,24.02,1372,0
+NREF_A.US,D,20241104,000000,24.03,24.1754,23.9501,24.099,3594,0
+NREF_A.US,D,20241105,000000,24.13,24.15,24.13,24.15,2108,0
+NREF_A.US,D,20241106,000000,24.0623,24.0623,24.0623,24.0623,112,0
+NREF_A.US,D,20241107,000000,24.13,24.17,23.28,24.1599,6737,0
+NREF_A.US,D,20241108,000000,24.21,24.38,23.28,24,2703,0
+NREF_A.US,D,20241111,000000,23.9,23.9,23.6,23.78,767,0
+NREF_A.US,D,20241112,000000,24.13,24.13,23.64,23.9,5405,0
+NREF_A.US,D,20241113,000000,23.91,24.03,23.46,23.778,7179,0
+NREF_A.US,D,20241114,000000,23.8609,23.9,23.8609,23.9,500,0
+NREF_A.US,D,20241115,000000,23.38,23.4,23.38,23.4,401,0
+NREF_A.US,D,20241118,000000,23.3358,23.4,23.31,23.31,2119,0
+NREF_A.US,D,20241119,000000,23.28,23.28,23.06,23.06,1694,0
+NREF_A.US,D,20241120,000000,23.1211,23.1347,22.8998,23.1347,2524,0
+NREF_A.US,D,20241121,000000,23.49,24.25,23.15,23.57,4697,0
+NREF_A.US,D,20241122,000000,23.25,23.25,23.25,23.25,2281,0
+NREF_A.US,D,20241125,000000,23.6289,23.66,23.3089,23.66,3122,0
+NREF_A.US,D,20241126,000000,23.7293,23.8,23.575,23.77,3128,0
+NREF_A.US,D,20241127,000000,23.8289,24.1,23.8289,23.9,2470,0
+NREF_A.US,D,20241129,000000,23.98,24.22,23.7039,23.7039,1188,0
+NREF_A.US,D,20241202,000000,23.94,24,23.7,23.814,2934,0
+NREF_A.US,D,20241203,000000,23.8224,24,23.72,23.82,1720,0
+NREF_A.US,D,20241204,000000,24,24,23.8,23.8,3054,0
+NREF_A.US,D,20241205,000000,23.825,24,23.71,24,949,0
+NREF_A.US,D,20241206,000000,23.65,23.7469,23.55,23.7469,2313,0
+NREF_A.US,D,20241209,000000,23.7,23.7,23.7,23.7,522,0
+NREF_A.US,D,20241210,000000,24.2,24.2,23.68,23.68,650,0
+NREF_A.US,D,20241211,000000,24.02,24.02,23.68,23.75,1239,0
+NREF_A.US,D,20241212,000000,23.895,23.895,23.68,23.895,254,0
+NREF_A.US,D,20241213,000000,23.59,24.11,23.59,23.76,2497,0
+NREF_A.US,D,20241216,000000,23.76,23.76,23.6064,23.76,3039,0
+NREF_A.US,D,20241218,000000,23.8,23.8856,23.6112,23.62,1598,0
+NREF_A.US,D,20241219,000000,23.4559,23.64,23,23.555,3255,0
+NREF_A.US,D,20241220,000000,23.6149,23.71,23.434,23.434,1772,0
+NREF_A.US,D,20241223,000000,23.1903,23.99,23.0101,23.3,3730,0
+NREF_A.US,D,20241224,000000,23.48,23.485,22.6001,22.6001,2911,0
+NREF_A.US,D,20241226,000000,22.68,23.255,22.61,22.8112,5887,0
+NREF_A.US,D,20241227,000000,22.99,22.99,22.87,22.985,720,0
+NREF_A.US,D,20241230,000000,23.01,23.09,23.01,23.09,398,0
+NREF_A.US,D,20241231,000000,23.25,23.56,23.0527,23.4,2725,0
+NREF_A.US,D,20250102,000000,23.11,23.9145,23.11,23.9145,3046,0
+NREF_A.US,D,20250103,000000,23.795,24.0644,23.73,24.0591,1727,0
+NREF_A.US,D,20250106,000000,24.11,24.11,23.7,23.85,4591,0
+NREF_A.US,D,20250107,000000,23.77,23.77,23.56,23.655,1277,0
+NREF_A.US,D,20250108,000000,23.7245,23.9,23.7,23.7001,2821,0
+NREF_A.US,D,20250113,000000,23.9,23.9,23.7,23.7,6202,0
+NREF_A.US,D,20250114,000000,23.795,23.8,23.7,23.7,1264,0
+NREF_A.US,D,20250115,000000,23.0239,23.26,22.92,22.92,3897,0
+NREF_A.US,D,20250116,000000,23.4099,23.41,22.84,23.05,1797,0
+NREF_A.US,D,20250117,000000,23.284,23.284,23.115,23.115,1554,0
+NREF_A.US,D,20250121,000000,23.208,23.23,23.145,23.145,2116,0
+NREF_A.US,D,20250123,000000,23.15,23.2567,23.14,23.2567,4154,0
+NREF_A.US,D,20250124,000000,23.2177,23.305,23.15,23.19,8990,0
+NREF_A.US,D,20250127,000000,23.1,23.25,23.0633,23.25,5324,0
+NREF_A.US,D,20250128,000000,23.24,23.3,23.13,23.13,3377,0
+NREF_A.US,D,20250129,000000,23,23.15,23,23.0739,3279,0
+NREF_A.US,D,20250130,000000,23.1,23.12,23.1,23.1001,1356,0
+NREF_A.US,D,20250131,000000,23.15,23.15,23.14,23.14,1094,0
+NREF_A.US,D,20250203,000000,23.14,23.27,23.14,23.1484,2834,0
+NREF_A.US,D,20250204,000000,23.14,23.15,23.1,23.1,1910,0
+NREF_A.US,D,20250205,000000,23.06,23.06,23.06,23.06,550,0
+NREF_A.US,D,20250206,000000,23.1338,23.1338,22.94,23.1312,937,0
+NREF_A.US,D,20250207,000000,23.14,23.28,22.99,23.15,4374,0
+NREF_A.US,D,20250210,000000,23.025,23.15,22.9414,23.1499,2950,0
+NREF_A.US,D,20250211,000000,23.11,23.11,23.11,23.11,500,0
+NREF_A.US,D,20250213,000000,23.14,23.15,23.12,23.12,1633,0
+NREF_A.US,D,20250214,000000,23.15,23.15,23.0703,23.14,5362,0
+NREF_A.US,D,20250218,000000,23.025,23.15,23.02,23.02,907,0
+NREF_A.US,D,20250219,000000,23,23.15,23,23.15,4850,0
+NREF_A.US,D,20250220,000000,23.04,23.5879,23,23.35,3935,0
+NREF_A.US,D,20250221,000000,23.35,23.35,23.1001,23.1001,1451,0
+NREF_A.US,D,20250224,000000,23.3,23.7969,23.0845,23.61,5904,0
+NREF_A.US,D,20250225,000000,23.43,23.61,23.355,23.56,849,0
+NREF_A.US,D,20250226,000000,23.4454,23.61,23.4454,23.61,421,0
+NREF_A.US,D,20250227,000000,23.5976,23.61,23.55,23.6,1199,0
+NREF_A.US,D,20250228,000000,23.6,23.775,23.4559,23.5923,5467,0
+NREF_A.US,D,20250303,000000,23.5,23.7399,23.26,23.26,2926,0
+NREF_A.US,D,20250304,000000,23.49,23.53,23.28,23.39,1600,0
+NREF_A.US,D,20250305,000000,23.6348,23.75,23.43,23.6034,1520,0
+NREF_A.US,D,20250306,000000,23.7096,23.75,23.69,23.75,1332,0
+NREF_A.US,D,20250307,000000,23.732,23.732,23.732,23.732,291,0
+NREF_A.US,D,20250310,000000,23.69,23.6901,23.55,23.56,3312,0
+NREF_A.US,D,20250311,000000,23.68,23.68,23.1,23.3,4610,0
+NREF_A.US,D,20250312,000000,23.58,23.58,23.15,23.36,1050,0
+NREF_A.US,D,20250313,000000,23.205,23.27,23.11,23.2558,1347,0
+NREF_A.US,D,20250314,000000,23.27,23.27,23.15,23.27,718,0
+NREF_A.US,D,20250318,000000,23.59,23.75,23.4802,23.7252,5692,0
+NREF_A.US,D,20250319,000000,23.5353,23.58,23.5353,23.5353,380,0
+NREF_A.US,D,20250320,000000,23.5,23.8823,23.5,23.7246,1634,0
+NREF_A.US,D,20250321,000000,23.75,23.9,23.6235,23.9,1233,0
+NREF_A.US,D,20250324,000000,24,24.2126,23.88,23.88,1800,0
+NREF_A.US,D,20250325,000000,24.09,24.18,24,24,891,0
+NREF_A.US,D,20250326,000000,24.04,24.126,23.9137,24.126,970,0
+NREF_A.US,D,20250327,000000,24.11,24.11,24.05,24.05,409,0
+NREF_A.US,D,20250331,000000,24.09,24.11,23.91,23.91,1641,0
+NREF_A.US,D,20250402,000000,23.97,24.15,23.97,24.09,2067,0
+NREF_A.US,D,20250403,000000,23.4,23.945,23.4,23.945,1457,0
+NREF_A.US,D,20250404,000000,23.95,23.95,22.25,22.3,10808,0
+NREF_A.US,D,20250407,000000,22.3,22.9,21.7485,21.79,6260,0
+NREF_A.US,D,20250408,000000,21.8831,23.5423,21.8831,22.5,3231,0
+NREF_A.US,D,20250409,000000,22.1107,22.704,22.01,22.01,2591,0
+NREF_A.US,D,20250410,000000,22.1,23.1349,22.1,22.11,4806,0
+NREF_A.US,D,20250411,000000,22.3633,22.6777,22.3633,22.6777,866,0
+NREF_A.US,D,20250414,000000,23.913,23.913,22.101,22.55,8882,0
+NREF_A.US,D,20250415,000000,22.1,22.25,22.1,22.24,6199,0
+NREF_A.US,D,20250416,000000,23.1217,23.1217,21.47,22.13,3692,0
+NREF_A.US,D,20250417,000000,22.01,22.02,21.525,21.7,11957,0
+NREF_A.US,D,20250421,000000,21.7,21.9092,21.5,21.5,2554,0
+NREF_A.US,D,20250422,000000,21.7128,22.4592,21.5,22.4592,9826,0
+NREF_A.US,D,20250423,000000,22.55,22.55,21.61,22.17,837,0
+NREF_A.US,D,20250424,000000,22.4,22.89,21.8159,21.8159,1517,0
+NREF_A.US,D,20250425,000000,22.6199,22.63,21.9,22.4,1415,0
+NREF_A.US,D,20250428,000000,22.4,22.643,22.4,22.643,2167,0
+NREF_A.US,D,20250429,000000,22.64,22.7831,22.45,22.45,1659,0
+NREF_A.US,D,20250430,000000,22.1964,22.44,22.1964,22.25,1313,0
+NREF_A.US,D,20250502,000000,22.34,22.34,22.125,22.125,1000,0
+NREF_A.US,D,20250505,000000,22.5,22.73,22.5,22.73,334,0
+NREF_A.US,D,20250506,000000,22.7,22.7,22.552,22.7,584,0
+NREF_A.US,D,20250507,000000,22.475,22.475,22.21,22.23,3043,0
+NREF_A.US,D,20250508,000000,22.26,22.26,22.12,22.12,2243,0
+NREF_A.US,D,20250509,000000,22.151,22.1749,21.8,21.8,437,0
+NREF_A.US,D,20250512,000000,21.94,22.1607,21.52,21.75,7118,0
+NREF_A.US,D,20250513,000000,22,22.25,22,22.25,930,0
+NREF_A.US,D,20250514,000000,22.125,22.125,21.62,21.9159,1857,0
+NREF_A.US,D,20250515,000000,22.045,22.0588,22.045,22.0588,242,0
+NREF_A.US,D,20250516,000000,22.098,22.098,22.06,22.0601,1479,0
+NREF_A.US,D,20250519,000000,21.94,21.94,21.7981,21.7981,650,0
+NREF_A.US,D,20250520,000000,21.75,22.2399,21.62,22.2084,796,0
+NREF_A.US,D,20250521,000000,21.78,22,21.75,22,664,0
+NREF_A.US,D,20250522,000000,21.7,21.8306,21.7,21.8306,915,0
+NREF_A.US,D,20250523,000000,21.75,21.75,21.75,21.75,354,0
+NREF_A.US,D,20250527,000000,21.88,22.24,21.6699,22.18,5978,0
+NREF_A.US,D,20250528,000000,22.24,22.25,22.02,22.2,2817,0
+NREF_A.US,D,20250529,000000,22.24,22.5935,22.24,22.4,1537,0
+NREF_A.US,D,20250530,000000,22.3736,22.3768,22.3695,22.3695,1263,0
+NREF_A.US,D,20250602,000000,22.1595,22.2287,22.03,22.03,1358,0
+NREF_A.US,D,20250603,000000,22.2408,22.25,22.05,22.2115,2660,0
+NREF_A.US,D,20250604,000000,22.2341,22.2341,22.18,22.2341,984,0
+NREF_A.US,D,20250605,000000,22.2,22.2,22.15,22.15,1872,0
+NREF_A.US,D,20250606,000000,22.18,22.18,22.18,22.18,128,0
+NREF_A.US,D,20250609,000000,22.18,22.18,22.18,22.18,434,0
+NREF_A.US,D,20250610,000000,22.142,22.18,22.125,22.125,493,0
+NREF_A.US,D,20250611,000000,22.25,22.25,22.1,22.225,1059,0
+NREF_A.US,D,20250612,000000,22.25,22.25,22.25,22.25,218,0
+NREF_A.US,D,20250613,000000,22.3314,22.4,22.275,22.2777,2757,0
+NREF_A.US,D,20250616,000000,22.2656,22.3744,22.15,22.15,1907,0
+NREF_A.US,D,20250618,000000,22.3145,22.3145,22.25,22.25,3067,0
+NREF_A.US,D,20250620,000000,22.36,22.4,22.36,22.3865,1733,0
+NREF_A.US,D,20250623,000000,22.315,22.8,22.315,22.7,4110,0
+NREF_A.US,D,20250624,000000,22.65,23.4,22.65,22.97,2922,0
+NREF_A.US,D,20250625,000000,23.265,23.265,22.85,22.91,1025,0
+NREF_A.US,D,20250626,000000,22.85,22.98,22.85,22.98,1170,0
+NREF_A.US,D,20250627,000000,23.16,23.16,23.16,23.16,263,0
+NREF_A.US,D,20250630,000000,23.0775,23.0775,23.0775,23.0775,527,0
+NREF_A.US,D,20250701,000000,23.2,23.2,23.1604,23.1604,1092,0
+NREF_A.US,D,20250702,000000,23.1482,23.15,23.11,23.15,547,0
+NREF_A.US,D,20250703,000000,23.175,23.25,23.175,23.2499,5799,0
+NREF_A.US,D,20250707,000000,23.3063,23.6,23.3063,23.59,2195,0
+NREF_A.US,D,20250708,000000,23.94,25.45,23.51,23.77,3712,0
+NREF_A.US,D,20250709,000000,23.59,24.36,23.26,23.26,1941,0
+NREF_A.US,D,20250710,000000,23.7287,23.9417,23.7287,23.9417,530,0
+NREF_A.US,D,20250711,000000,23.9289,24.96,23.87,24.0411,10049,0
+NREF_A.US,D,20250714,000000,24.1967,24.8518,23.96,24.1325,4061,0
+NREF_A.US,D,20250715,000000,23.5,24.1173,23.22,24.1173,5831,0
+NREF_A.US,D,20250716,000000,23.99,24.305,23.5701,23.5701,2381,0
+NREF_A.US,D,20250717,000000,24.5373,24.5373,23.43,23.51,1368,0
+NREF_A.US,D,20250718,000000,24,24,23.3845,23.3845,1189,0
+NREF_A.US,D,20250721,000000,23.38,23.6344,23.36,23.6344,2818,0
+NREF_A.US,D,20250722,000000,23.7,24,23.7,23.9938,539,0
+NREF_A.US,D,20250723,000000,23.6665,23.685,23.6665,23.685,507,0
+NREF_A.US,D,20250724,000000,23.8,23.87,23.59,23.71,2461,0
+NREF_A.US,D,20250725,000000,23.6614,23.6614,23.5,23.55,647,0
+NREF_A.US,D,20250728,000000,23.94,23.99,23.7,23.97,633,0
+NREF_A.US,D,20250729,000000,23.655,23.675,23.655,23.675,1981,0
+NREF_A.US,D,20250730,000000,23.85,23.85,23.85,23.85,218,0
+NREF_A.US,D,20250731,000000,23.65,23.85,23.65,23.85,1321,0
+NREF_A.US,D,20250801,000000,23.76,23.76,23.54,23.76,220,0
+NREF_A.US,D,20250804,000000,23.8,23.8,23.28,23.28,4537,0
+NREF_A.US,D,20250805,000000,23.4,23.75,23.25,23.75,417,0
+NREF_A.US,D,20250806,000000,23.64,23.64,23.5,23.5,1316,0
+NREF_A.US,D,20250807,000000,23.51,23.65,23.32,23.5,1016,0
+NREF_A.US,D,20250808,000000,23.35,23.4131,23.33,23.4131,800,0
+NREF_A.US,D,20250811,000000,23.25,23.5,23.2,23.4378,1179,0
+NREF_A.US,D,20250813,000000,23.3736,23.3736,22.7749,23.23,2021,0
+NREF_A.US,D,20250814,000000,22.9863,23.23,22.9863,22.9863,1338,0
+NREF_A.US,D,20250815,000000,23.2,23.2,22.9875,23,2558,0
+NREF_A.US,D,20250818,000000,23.01,23.26,23,23.23,1348,0
+NREF_A.US,D,20250820,000000,23.05,23.05,23.05,23.05,624,0
+NREF_A.US,D,20250821,000000,23.2569,23.2569,22.98,23.2459,1074,0
+NREF_A.US,D,20250822,000000,23.23,23.32,23.2,23.32,1756,0
+NREF_A.US,D,20250825,000000,23.37,23.4,23.16,23.4,816,0
+NREF_A.US,D,20250826,000000,23.8753,23.8753,23.8753,23.8753,237,0
+NREF_A.US,D,20250827,000000,23.815,23.815,23.68,23.8002,321,0
+NREF_A.US,D,20250828,000000,23.64,23.64,23.64,23.64,213,0
+NREF_A.US,D,20250902,000000,23.66,23.66,23.66,23.66,211,0
+NREF_A.US,D,20250903,000000,23.97,24.34,23.9473,23.9473,4260,0
+NREF_A.US,D,20250904,000000,24.2409,24.48,24.15,24.23,2401,0
+NREF_A.US,D,20250905,000000,23.8978,24.08,23.8978,24.08,810,0
+NREF_A.US,D,20250908,000000,23.7001,23.89,23.7001,23.8,967,0
+NREF_A.US,D,20250909,000000,24.0938,24.0938,24.01,24.0875,1568,0
+NREF_A.US,D,20250910,000000,23.89,24.08,23.89,23.9417,1326,0
+NREF_A.US,D,20250912,000000,23.95,24.09,23.95,24.09,590,0
+NREF_A.US,D,20250915,000000,24.09,24.09,24.09,24.09,308,0
+NREF_A.US,D,20250916,000000,24.06,24.06,24.0151,24.0151,436,0
+NREF_A.US,D,20250917,000000,24.09,24.09,24.09,24.09,216,0
+NREF_A.US,D,20250918,000000,24.04,24.0982,23.98,24.0982,881,0
+NREF_A.US,D,20250919,000000,24.19,24.2294,24.15,24.15,1576,0
+NREF_A.US,D,20250923,000000,24.0809,24.0809,24.0809,24.0809,150,0
+NREF_A.US,D,20250924,000000,24.05,24.47,24.05,24.47,2307,0
+NREF_A.US,D,20250925,000000,24.6,24.6,24.5,24.5,1347,0
+NREF_A.US,D,20250926,000000,24.2493,24.3184,24.15,24.15,2429,0
+NREF_A.US,D,20250929,000000,24.35,24.35,24.11,24.11,1687,0
+NREF_A.US,D,20250930,000000,24.11,24.11,23.875,24.09,2281,0
+NREF_A.US,D,20251001,000000,24.1,24.1,23.96,24,1259,0
+NREF_A.US,D,20251002,000000,23.9999,23.9999,23.9999,23.9999,687,0
+NREF_A.US,D,20251003,000000,24,24.99,23.9585,24.45,7808,0
+NREF_A.US,D,20251006,000000,24.1181,24.78,24.0101,24.78,712,0
+NREF_A.US,D,20251007,000000,23.96,23.96,23.96,23.96,112,0
+NREF_A.US,D,20251008,000000,24.4775,24.606,24.4215,24.59,2055,0
+NREF_A.US,D,20251009,000000,24.43,24.6,24.2,24.2,1417,0
+NREF_A.US,D,20251010,000000,24.01,24.11,24.01,24.06,1784,0
+NREF_A.US,D,20251013,000000,24.1,24.3219,23.72,24.15,3000,0
+NREF_A.US,D,20251014,000000,24.0571,24.21,23.96,24.0147,1170,0
+NREF_A.US,D,20251015,000000,23.78,23.78,23.3301,23.504,4080,0
+NREF_A.US,D,20251016,000000,23.6546,23.6546,23.16,23.4,6787,0
+NREF_A.US,D,20251017,000000,23.3051,23.51,23.3051,23.35,561,0
+NREF_A.US,D,20251020,000000,23.497,23.611,23.497,23.6007,2119,0
+NREF_A.US,D,20251021,000000,23.56,23.77,23.3101,23.75,1695,0
+NREF_A.US,D,20251022,000000,23.4231,23.4231,23.4,23.42,1922,0
+NREF_A.US,D,20251023,000000,23.5,23.56,23.36,23.36,2600,0
+NREF_A.US,D,20251024,000000,23.72,23.8,23.5,23.8,2745,0
+NREF_A.US,D,20251027,000000,23.705,23.8094,23.63,23.79,1080,0
+NREF_A.US,D,20251028,000000,24.16,24.2399,23.5,23.5,3718,0
+NREF_A.US,D,20251029,000000,23.5251,23.7,23.5251,23.5251,226,0
+NREF_A.US,D,20251031,000000,23.6478,23.845,23.4,23.845,2529,0
+NREF_A.US,D,20251103,000000,23.7,23.7,23.7,23.7,1009,0
+NREF_A.US,D,20251104,000000,23.85,24.6,23.73,23.73,2972,0
+NREF_A.US,D,20251105,000000,23.91,23.91,23.91,23.91,261,0
+NREF_A.US,D,20251106,000000,24.55,24.91,23.4001,23.69,5938,0
+NREF_A.US,D,20251107,000000,23.99,24.45,23.6,23.9296,4909,0
+NREF_A.US,D,20251110,000000,24.28,24.35,23.8851,23.8851,2284,0
+NREF_A.US,D,20251112,000000,24.034,24.29,23.9,24.11,2568,0
+NREF_A.US,D,20251113,000000,23.885,23.96,23.25,23.25,7674,0
+NREF_A.US,D,20251114,000000,23.172,24.12,23.13,23.7583,4530,0
+NREF_A.US,D,20251117,000000,23.7,23.725,23.69,23.725,719,0
+NREF_A.US,D,20251118,000000,23.71,23.71,23.37,23.37,1963,0
+NREF_A.US,D,20251119,000000,23,23.25,23,23.22,620,0
+NREF_A.US,D,20251120,000000,23.24,23.45,23.24,23.27,1664,0
+NREF_A.US,D,20251121,000000,23.34,23.34,23.1985,23.1985,1612,0
+NREF_A.US,D,20251124,000000,23.27,23.3504,23.17,23.3504,2019,0
+NREF_A.US,D,20251125,000000,23.5,23.5,23.3,23.35,2733,0
+NREF_A.US,D,20251126,000000,23.2362,23.2362,22.94,23.15,8076,0
+NREF_A.US,D,20251201,000000,23.5,23.5,23.32,23.42,1422,0
+NREF_A.US,D,20251202,000000,23.1501,23.4156,23.15,23.15,2720,0
+NREF_A.US,D,20251204,000000,23.3,23.3875,23.15,23.3875,632,0
+NREF_A.US,D,20251205,000000,23.3,23.5,23.24,23.5,1825,0
+NREF_A.US,D,20251208,000000,23.6657,23.6657,23.5,23.6,680,0
+NREF_A.US,D,20251209,000000,23.55,23.77,23.55,23.66,571,0
+NREF_A.US,D,20251210,000000,23.7415,23.7415,23.58,23.6,2129,0
+NREF_A.US,D,20251211,000000,23.6,23.88,23.53,23.83,2447,0
+NREF_A.US,D,20251215,000000,23.9,24,23.8,23.85,3072,0
+NREF_A.US,D,20251216,000000,23.9,23.9001,23.82,23.82,1328,0
+NREF_A.US,D,20251217,000000,24.0373,24.0373,23.75,23.9772,4817,0
+NREF_A.US,D,20251218,000000,24.0123,24.0734,24.0123,24.0734,1550,0
+NREF_A.US,D,20251219,000000,23.8967,24.07,23.8967,24.07,4226,0
+NREF_A.US,D,20251222,000000,24.09,24.12,23.7696,23.95,3440,0
+NREF_A.US,D,20251223,000000,24.12,24.12,23.81,24.1138,1612,0
+NREF_A.US,D,20251224,000000,23.8684,23.935,23.8684,23.935,590,0
+NREF_A.US,D,20251226,000000,23.935,24,23.7501,23.97,4323,0
+NREF_A.US,D,20251229,000000,23.955,23.9999,23.84,23.9,1449,0
+NREF_A.US,D,20251231,000000,23.935,24.11,23.79,23.8923,2826,0
+NREF_A.US,D,20260102,000000,23.95,24.1199,23.89,24.1199,1311,0
+NREF_A.US,D,20260105,000000,23.8901,24.12,23.89,23.89,7570,0
+NREF_A.US,D,20260106,000000,23.9015,23.9668,23.89,23.9668,876,0
+NREF_A.US,D,20260107,000000,23.9293,23.9293,23.84,23.88,422,0
+NREF_A.US,D,20260108,000000,23.95,24.6306,23.89,24.37,10803,0
+NREF_A.US,D,20260109,000000,24.2836,24.3601,24.1,24.3601,925,0
+NREF_A.US,D,20260112,000000,24.36,25,24.36,24.7446,8516,0
+NREF_A.US,D,20260113,000000,24.748,24.885,24.45,24.698,8909,0
+NREF_A.US,D,20260114,000000,24.78,24.85,24.54,24.65,4857,0
+NREF_A.US,D,20260115,000000,24.3918,24.74,24.215,24.215,2106,0
+NREF_A.US,D,20260116,000000,24.325,24.35,24.275,24.2819,5248,0
+NREF_A.US,D,20260120,000000,24.2,24.28,24.1,24.15,2826,0
+NREF_A.US,D,20260121,000000,24.1414,24.24,23.9514,24,4436,0
+NREF_A.US,D,20260122,000000,24.4406,24.4406,24.2245,24.2245,851,0
+NREF_A.US,D,20260123,000000,24.054,24.4705,23.92,24.2201,4414,0
+NREF_A.US,D,20260126,000000,24.435,24.435,24.21,24.39,1361,0
+NREF_A.US,D,20260127,000000,24.42,24.4201,24.3001,24.42,2383,0
+NREF_A.US,D,20260128,000000,24.52,24.55,24.3,24.4856,3419,0
+NREF_A.US,D,20260129,000000,24.605,24.6355,24.425,24.47,1771,0
+NREF_A.US,D,20260130,000000,24.47,24.47,24.47,24.47,1021,0
+NREF_A.US,D,20260203,000000,24.3864,24.53,24.35,24.53,605,0
+NREF_A.US,D,20260204,000000,24.4438,24.5499,24.33,24.34,2026,0
+NREF_A.US,D,20260205,000000,24.3,24.5499,24.1135,24.1135,6710,0
+NREF_A.US,D,20260206,000000,24.14,24.3672,24.1,24.35,1361,0
+NREF_A.US,D,20260209,000000,24.38,24.38,24.15,24.38,426,0
+NREF_A.US,D,20260210,000000,24.2161,24.2161,24.2,24.2161,814,0
+NREF_A.US,D,20260211,000000,24.24,24.355,24.24,24.355,1133,0
+NREF_A.US,D,20260212,000000,24.5115,24.5115,24.15,24.3704,960,0
+NREF_A.US,D,20260213,000000,24.38,24.38,24.38,24.38,362,0
+NREF_A.US,D,20260217,000000,24.53,24.55,24.3283,24.4975,5772,0
+NREF_A.US,D,20260218,000000,24.9171,24.9171,24.2362,24.2362,1032,0
diff --git a/daily/us/nyse stocks/2/nxj.us.txt b/daily/us/nyse stocks/2/nxj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac74f78be86ea08364144440989568b9e020c594
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxj.us.txt	
@@ -0,0 +1,5272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXJ.US,D,20050225,000000,8.06914,8.21885,8.06914,8.21885,6240.6145800637,0
+NXJ.US,D,20050228,000000,8.27158,8.38321,8.0572,8.06244,39107.02589028,0
+NXJ.US,D,20050301,000000,8.16371,8.30977,8.08578,8.12649,35253.074921937,0
+NXJ.US,D,20050302,000000,8.13801,8.14288,8.13801,8.14288,917.31255980104,0
+NXJ.US,D,20050303,000000,8.21885,8.24967,8.21885,8.24967,4401.8620698664,0
+NXJ.US,D,20050304,000000,8.27158,8.315,8.22824,8.27158,13039.458738139,0
+NXJ.US,D,20050307,000000,8.27767,8.29366,8.27158,8.29366,2380.4725258279,0
+NXJ.US,D,20050308,000000,8.23164,8.23164,8.14288,8.1486,17440.288960358,0
+NXJ.US,D,20050309,000000,8.11417,8.11417,8.04489,8.04721,11567.012143273,0
+NXJ.US,D,20050310,000000,8.03531,8.03531,8.00506,8.00506,2750.9058317543,0
+NXJ.US,D,20050311,000000,7.98479,8.00506,7.95631,7.95631,8989.4567165203,0
+NXJ.US,D,20050314,000000,7.95631,8.04721,7.95097,8.04721,8814.0426162208,0
+NXJ.US,D,20050315,000000,8.04489,8.05206,7.83595,7.84263,49949.680984081,0
+NXJ.US,D,20050316,000000,7.90059,7.90059,7.87829,7.87829,5145.8242246656,0
+NXJ.US,D,20050317,000000,7.88837,7.94526,7.88837,7.8938,6057.9775462226,0
+NXJ.US,D,20050318,000000,7.81947,7.91279,7.81947,7.91279,1661.2747146003,0
+NXJ.US,D,20050321,000000,7.8844,7.95631,7.82557,7.95631,6604.8568000971,0
+NXJ.US,D,20050322,000000,7.95631,7.96309,7.95097,7.95097,7714.0930225787,0
+NXJ.US,D,20050323,000000,7.8938,7.8938,7.51845,7.51845,48660.903270704,0
+NXJ.US,D,20050324,000000,7.53521,7.59725,7.53521,7.57476,23509.616830716,0
+NXJ.US,D,20050328,000000,7.51845,7.51845,7.38993,7.38993,24788.076067605,0
+NXJ.US,D,20050329,000000,7.41699,7.42328,7.31949,7.33645,55634.129681432,0
+NXJ.US,D,20050330,000000,7.36358,7.45052,7.36358,7.45052,18362.760758401,0
+NXJ.US,D,20050331,000000,7.47163,7.51845,7.45052,7.51845,11203.801770888,0
+NXJ.US,D,20050401,000000,7.60345,7.60345,7.51845,7.54627,15062.911977475,0
+NXJ.US,D,20050404,000000,7.54044,7.57476,7.54044,7.55887,10643.508497578,0
+NXJ.US,D,20050405,000000,7.62971,7.64182,7.58126,7.64182,11567.012143273,0
+NXJ.US,D,20050406,000000,7.60345,7.69376,7.60345,7.69376,2750.9058317543,0
+NXJ.US,D,20050407,000000,7.68253,7.68253,7.64182,7.68253,8628.3100394332,0
+NXJ.US,D,20050408,000000,7.63688,7.63688,7.63688,7.63688,2207.1221208262,0
+NXJ.US,D,20050411,000000,7.68253,7.78856,7.61313,7.6613,27552.395918793,0
+NXJ.US,D,20050412,000000,7.6522,7.66741,7.62971,7.66741,4779.5183093344,0
+NXJ.US,D,20050413,000000,7.62971,7.63688,7.62971,7.62971,3492.8042912559,0
+NXJ.US,D,20050414,000000,7.62485,7.6613,7.62485,7.6613,3295.7213903312,0
+NXJ.US,D,20050415,000000,7.67275,7.69376,7.6522,7.6613,6791.6212245336,0
+NXJ.US,D,20050418,000000,7.67275,7.69929,7.63688,7.69929,11393.661738271,0
+NXJ.US,D,20050419,000000,7.72768,7.75318,7.72768,7.74834,8814.0426162208,0
+NXJ.US,D,20050420,000000,7.76463,7.76463,7.67671,7.70433,12300.655821583,0
+NXJ.US,D,20050421,000000,7.64677,7.6522,7.64677,7.6522,2207.1221208262,0
+NXJ.US,D,20050422,000000,7.64677,7.72207,7.62971,7.67275,11203.801770888,0
+NXJ.US,D,20050425,000000,7.6613,7.7714,7.6613,7.69929,8628.3100394332,0
+NXJ.US,D,20050426,000000,7.75318,7.92801,7.74834,7.90678,31392.932867702,0
+NXJ.US,D,20050427,000000,7.93421,7.95097,7.84263,7.84263,14142.503874728,0
+NXJ.US,D,20050428,000000,7.8938,7.95631,7.8844,7.92801,5692.7034785402,0
+NXJ.US,D,20050429,000000,7.95631,7.98479,7.95631,7.98479,2380.4725258279,0
+NXJ.US,D,20050502,000000,8.03966,8.05206,7.7992,7.80396,24415.579066379,0
+NXJ.US,D,20050503,000000,7.83139,7.88837,7.80396,7.81638,2750.9058317543,0
+NXJ.US,D,20050504,000000,7.84263,7.87287,7.81638,7.81638,7714.0930225787,0
+NXJ.US,D,20050505,000000,7.84263,7.87287,7.84263,7.87287,2750.9058317543,0
+NXJ.US,D,20050506,000000,7.86859,7.87287,7.81947,7.84263,11929.190668008,0
+NXJ.US,D,20050509,000000,7.84263,8.00506,7.84263,8.00506,12123.178025986,0
+NXJ.US,D,20050510,000000,7.97908,8.08054,7.97434,7.97434,12123.178025986,0
+NXJ.US,D,20050511,000000,7.8844,7.8844,7.85368,7.86859,24235.005727836,0
+NXJ.US,D,20050512,000000,7.85988,8.01697,7.82557,7.96309,60599.380567553,0
+NXJ.US,D,20050513,000000,7.95097,8.01697,7.95097,7.96309,1836.6888148998,0
+NXJ.US,D,20050516,000000,7.95631,8.03966,7.95631,8.03966,9178.2848362545,0
+NXJ.US,D,20050517,000000,8.08054,8.10779,7.98479,7.98479,12123.178025986,0
+NXJ.US,D,20050518,000000,8.02851,8.02851,7.9217,7.9217,25342.17825502,0
+NXJ.US,D,20050519,000000,7.95097,8.02279,7.95097,7.99613,6791.6212245336,0
+NXJ.US,D,20050520,000000,7.95097,7.99613,7.95097,7.95097,5505.9390541039,0
+NXJ.US,D,20050523,000000,7.97908,8.00506,7.97908,8.00032,7152.7679016207,0
+NXJ.US,D,20050524,000000,7.97908,8.00506,7.96309,7.96842,19460.646656747,0
+NXJ.US,D,20050525,000000,7.96309,8.04721,7.96309,8.01079,19649.474776479,0
+NXJ.US,D,20050526,000000,8.02851,8.15945,8.02851,8.13801,8269.2270576441,0
+NXJ.US,D,20050527,000000,8.10779,8.16371,8.10779,8.16371,8076.2715473147,0
+NXJ.US,D,20050531,000000,8.21885,8.24404,8.16371,8.16371,10276.170734597,0
+NXJ.US,D,20050601,000000,8.2894,8.2894,8.13801,8.13801,25707.452322702,0
+NXJ.US,D,20050602,000000,8.12068,8.16371,8.00506,8.08054,40950.937638721,0
+NXJ.US,D,20050603,000000,8.09209,8.13346,8.08578,8.08578,4779.5183093344,0
+NXJ.US,D,20050606,000000,8.07474,8.08054,8.01079,8.03531,20571.946574525,0
+NXJ.US,D,20050607,000000,8.0572,8.13801,8.0572,8.12068,18543.334096944,0
+NXJ.US,D,20050608,000000,8.12068,8.12068,8.06914,8.06914,2939.7339514883,0
+NXJ.US,D,20050609,000000,7.94526,7.97434,7.9217,7.93421,29013.492189522,0
+NXJ.US,D,20050610,000000,7.93917,7.95097,7.90678,7.95097,8449.8003961875,0
+NXJ.US,D,20050613,000000,7.93421,7.96842,7.8938,7.90678,7527.3285981423,0
+NXJ.US,D,20050614,000000,7.93421,7.99109,7.91279,7.91716,4779.5183093344,0
+NXJ.US,D,20050615,000000,7.91716,8.00506,7.91279,8.00506,7527.3285981423,0
+NXJ.US,D,20050616,000000,8.01079,8.10779,7.97434,7.97434,6240.6145800637,0
+NXJ.US,D,20050617,000000,7.95097,7.97434,7.90678,7.90678,16351.689690852,0
+NXJ.US,D,20050620,000000,7.94526,8.17475,7.94526,8.07474,24974.840492041,0
+NXJ.US,D,20050621,000000,8.14288,8.16371,8.03531,8.03966,7714.0930225787,0
+NXJ.US,D,20050622,000000,8.04489,8.18376,8.04489,8.17824,3133.7213094665,0
+NXJ.US,D,20050623,000000,8.23164,8.23164,8.05206,8.05206,8449.8003961875,0
+NXJ.US,D,20050624,000000,8.08054,8.10779,8.01697,8.04489,10643.508497578,0
+NXJ.US,D,20050627,000000,8.09209,8.12649,8.01079,8.12649,17259.715621812,0
+NXJ.US,D,20050628,000000,8.08054,8.12649,8.06914,8.06914,10463.967006682,0
+NXJ.US,D,20050629,000000,8.06914,8.07474,8.06244,8.06244,2207.1221208262,0
+NXJ.US,D,20050630,000000,7.93421,8.20772,7.93421,8.20772,33600.054988527,0
+NXJ.US,D,20050701,000000,8.27158,8.35472,8.08054,8.30501,23683.999083367,0
+NXJ.US,D,20050705,000000,8.19065,8.32013,8.10779,8.10779,30473.556612603,0
+NXJ.US,D,20050706,000000,8.1486,8.16371,8.05206,8.12068,9178.2848362545,0
+NXJ.US,D,20050707,000000,8.13801,8.17475,8.12649,8.15393,5505.9390541039,0
+NXJ.US,D,20050708,000000,8.12649,8.20772,8.08054,8.20772,10833.368464961,0
+NXJ.US,D,20050711,000000,8.08578,8.21885,8.08578,8.15945,7152.7679016207,0
+NXJ.US,D,20050712,000000,8.1486,8.17475,8.09209,8.17475,17073.983045026,0
+NXJ.US,D,20050713,000000,8.13801,8.17475,8.13801,8.13801,8269.2270576441,0
+NXJ.US,D,20050714,000000,8.14288,8.23164,8.13801,8.22824,4225.4161219181,0
+NXJ.US,D,20050715,000000,8.21885,8.22824,8.21371,8.21371,2750.9058317543,0
+NXJ.US,D,20050718,000000,8.20102,8.23164,8.16371,8.16371,8269.2270576441,0
+NXJ.US,D,20050719,000000,8.20772,8.23164,8.16953,8.23164,10103.852177246,0
+NXJ.US,D,20050720,000000,8.20772,8.20772,8.16371,8.19578,11754.808415358,0
+NXJ.US,D,20050721,000000,8.14288,8.21885,8.14288,8.20772,8628.3100394332,0
+NXJ.US,D,20050722,000000,8.20772,8.21371,8.1486,8.1486,11203.801770888,0
+NXJ.US,D,20050725,000000,8.1486,8.23164,8.1486,8.23164,4779.5183093344,0
+NXJ.US,D,20050726,000000,8.25306,8.327,8.25306,8.327,3854.9828159917,0
+NXJ.US,D,20050727,000000,8.36578,8.4115,8.32013,8.33233,7714.0930225787,0
+NXJ.US,D,20050728,000000,8.12068,8.24404,8.12068,8.22824,56553.50593653,0
+NXJ.US,D,20050729,000000,8.22824,8.22824,8.19065,8.21371,5874.3086647326,0
+NXJ.US,D,20050801,000000,8.2675,8.2675,8.19578,8.22824,6604.8568000971,0
+NXJ.US,D,20050802,000000,8.25306,8.27158,8.21885,8.27158,4401.8620698664,0
+NXJ.US,D,20050803,000000,8.2675,8.2675,8.17824,8.21885,8269.2270576441,0
+NXJ.US,D,20050804,000000,8.24404,8.27158,8.24404,8.24967,3492.8042912559,0
+NXJ.US,D,20050805,000000,8.24967,8.24967,8.15393,8.18376,5328.4612585068,0
+NXJ.US,D,20050808,000000,8.18376,8.19065,8.11417,8.13346,9178.2848362545,0
+NXJ.US,D,20050809,000000,8.10779,8.13346,8.08054,8.08578,5692.7034785402,0
+NXJ.US,D,20050810,000000,8.13346,8.15945,8.08054,8.15945,11754.808415358,0
+NXJ.US,D,20050812,000000,8.16371,8.16371,8.09209,8.12068,2380.4725258279,0
+NXJ.US,D,20050816,000000,8.12649,8.17824,8.12649,8.17824,4591.7220372492,0
+NXJ.US,D,20050817,000000,8.17475,8.17475,8.03531,8.03531,14322.045365622,0
+NXJ.US,D,20050818,000000,7.96309,8.10779,7.95097,8.08054,19097.436284362,0
+NXJ.US,D,20050819,000000,8.11417,8.13346,8.08054,8.09209,6240.6145800637,0
+NXJ.US,D,20050822,000000,8.10779,8.17824,8.10779,8.16953,11393.661738271,0
+NXJ.US,D,20050823,000000,8.18376,8.21371,8.08578,8.16371,14867.892771847,0
+NXJ.US,D,20050824,000000,8.16371,8.16953,8.16371,8.16371,1293.9369516204,0
+NXJ.US,D,20050825,000000,8.09209,8.21885,8.06914,8.21885,9733.4188713197,0
+NXJ.US,D,20050826,000000,8.16371,8.24967,8.16371,8.21885,4591.7220372492,0
+NXJ.US,D,20050829,000000,8.27158,8.39738,8.25937,8.25937,7152.7679016207,0
+NXJ.US,D,20050830,000000,8.21371,8.36578,8.21371,8.30977,2750.9058317543,0
+NXJ.US,D,20050831,000000,8.35841,8.35841,8.23164,8.23882,25165.732307072,0
+NXJ.US,D,20050901,000000,8.32013,8.38864,8.23164,8.23164,31036.945428858,0
+NXJ.US,D,20050902,000000,8.28396,8.30501,8.23164,8.23164,13039.458738139,0
+NXJ.US,D,20050906,000000,8.23164,8.47373,8.04489,8.12649,64452.299688246,0
+NXJ.US,D,20050907,000000,8.16371,8.16371,8.00032,8.02851,17636.340013633,0
+NXJ.US,D,20050908,000000,8.08578,8.1486,8.04489,8.05206,26992.102645483,0
+NXJ.US,D,20050909,000000,8.13346,8.23882,8.08054,8.17475,17073.983045026,0
+NXJ.US,D,20050912,000000,8.20772,8.28396,8.20772,8.21371,11017.037346452,0
+NXJ.US,D,20050913,000000,8.10353,8.21371,8.08054,8.15945,25891.121204192,0
+NXJ.US,D,20050914,000000,8.20772,8.21885,8.13801,8.20772,13215.904686087,0
+NXJ.US,D,20050915,000000,8.21371,8.23882,8.08578,8.09209,15796.555655786,0
+NXJ.US,D,20050916,000000,8.02851,8.11417,7.99613,8.11417,4040.7153927793,0
+NXJ.US,D,20050919,000000,8.16371,8.16371,8.01079,8.10353,14142.503874728,0
+NXJ.US,D,20050920,000000,8.08054,8.08578,8.05206,8.05206,4225.4161219181,0
+NXJ.US,D,20050921,000000,8.13801,8.13801,7.9217,7.95631,26442.127848664,0
+NXJ.US,D,20050922,000000,7.99613,8.05206,7.99613,8.05206,15606.695688403,0
+NXJ.US,D,20050923,000000,8.04489,8.04489,7.99613,8.04489,8814.0426162208,0
+NXJ.US,D,20050926,000000,8.02279,8.03966,7.95631,7.95631,14867.892771847,0
+NXJ.US,D,20050927,000000,8.02279,8.08054,7.99613,8.07474,20390.341388332,0
+NXJ.US,D,20050928,000000,8.07474,8.08054,8.05206,8.05206,3662.0273056624,0
+NXJ.US,D,20050929,000000,8.04721,8.05206,8.04489,8.04721,4591.7220372492,0
+NXJ.US,D,20050930,000000,8.12068,8.13801,8.12068,8.13801,4779.5183093344,0
+NXJ.US,D,20051003,000000,8.27158,8.3777,8.20102,8.25306,26083.044866873,0
+NXJ.US,D,20051004,000000,8.20772,8.20772,8.20772,8.20772,567.51620685104,0
+NXJ.US,D,20051005,000000,8.21885,8.21885,8.21885,8.21885,1836.6888148998,0
+NXJ.US,D,20051006,000000,8.17475,8.17475,8.08054,8.12649,8076.2715473147,0
+NXJ.US,D,20051007,000000,8.14288,8.16953,8.14288,8.16371,20023.003625353,0
+NXJ.US,D,20051010,000000,8.08578,8.15393,8.08578,8.1486,2380.4725258279,0
+NXJ.US,D,20051011,000000,8.18376,8.18376,8.04489,8.10779,11929.190668008,0
+NXJ.US,D,20051012,000000,8.03966,8.04489,8.00506,8.00506,3854.9828159917,0
+NXJ.US,D,20051013,000000,8.00032,8.00032,7.81638,7.86859,16891.346011185,0
+NXJ.US,D,20051014,000000,7.90059,7.94526,7.86859,7.87287,16158.734180523,0
+NXJ.US,D,20051017,000000,7.87287,7.87287,7.85368,7.87287,17636.340013633,0
+NXJ.US,D,20051018,000000,7.84263,7.98479,7.84263,7.98479,15606.695688403,0
+NXJ.US,D,20051019,000000,7.97908,7.97908,7.97434,7.97434,3295.7213903312,0
+NXJ.US,D,20051020,000000,7.98479,8.03966,7.91279,8.00506,20390.341388332,0
+NXJ.US,D,20051021,000000,7.95097,7.99613,7.8844,7.99613,9178.2848362545,0
+NXJ.US,D,20051024,000000,8.00506,8.00506,7.79534,7.79534,7891.5708181757,0
+NXJ.US,D,20051025,000000,7.80396,7.95631,7.80396,7.9217,4779.5183093344,0
+NXJ.US,D,20051026,000000,7.90059,7.90059,7.81947,7.84263,11017.037346452,0
+NXJ.US,D,20051027,000000,7.85988,7.9217,7.73874,7.78856,17804.531180389,0
+NXJ.US,D,20051028,000000,7.84263,7.85988,7.80396,7.80396,5505.9390541039,0
+NXJ.US,D,20051031,000000,7.87287,7.87287,7.7834,7.7834,8628.3100394332,0
+NXJ.US,D,20051101,000000,7.85988,7.86474,7.81947,7.81947,10103.852177246,0
+NXJ.US,D,20051102,000000,7.85368,7.85988,7.7992,7.85988,6240.6145800637,0
+NXJ.US,D,20051103,000000,7.81005,7.83139,7.76463,7.83139,7527.3285981423,0
+NXJ.US,D,20051104,000000,7.84263,7.85368,7.7834,7.7834,11754.808415358,0
+NXJ.US,D,20051107,000000,7.77673,7.84263,7.77673,7.84263,1661.2747146003,0
+NXJ.US,D,20051108,000000,7.85368,8.04489,7.7992,7.84263,6604.8568000971,0
+NXJ.US,D,20051109,000000,7.86474,7.86474,7.86474,7.86474,567.51620685104,0
+NXJ.US,D,20051110,000000,7.84263,7.84263,7.76463,7.76463,8814.0426162208,0
+NXJ.US,D,20051111,000000,7.77673,7.77673,7.73874,7.73874,14867.892771847,0
+NXJ.US,D,20051114,000000,7.73874,7.76463,7.72207,7.76463,567.51620685104,0
+NXJ.US,D,20051115,000000,7.71063,7.74834,7.71063,7.73215,11929.190668008,0
+NXJ.US,D,20051116,000000,7.73874,7.73874,7.73215,7.73215,3295.7213903312,0
+NXJ.US,D,20051117,000000,7.75958,7.75958,7.71063,7.75958,4401.8620698664,0
+NXJ.US,D,20051118,000000,7.72207,7.7714,7.56448,7.67275,21666.736929923,0
+NXJ.US,D,20051121,000000,7.72768,7.72768,7.58126,7.6613,14322.045365622,0
+NXJ.US,D,20051122,000000,7.65675,7.71063,7.64182,7.71063,8449.8003961875,0
+NXJ.US,D,20051123,000000,7.65675,7.6613,7.62971,7.62971,17440.288960358,0
+NXJ.US,D,20051125,000000,7.62485,7.73215,7.62485,7.72768,6057.9775462226,0
+NXJ.US,D,20051128,000000,7.73215,7.73215,7.68893,7.73215,8449.8003961875,0
+NXJ.US,D,20051129,000000,7.76463,7.91279,7.75958,7.84263,20390.341388332,0
+NXJ.US,D,20051130,000000,7.9217,8.10779,7.9217,8.08054,18362.760758401,0
+NXJ.US,D,20051201,000000,8.08578,8.10779,8.00506,8.00506,12851.662466053,0
+NXJ.US,D,20051202,000000,7.99109,8.10779,7.99109,8.10779,9371.2403465837,0
+NXJ.US,D,20051205,000000,8.05206,8.05206,8.01697,8.05206,9733.4188713197,0
+NXJ.US,D,20051206,000000,8.10779,8.21885,8.10779,8.19065,12677.280213403,0
+NXJ.US,D,20051207,000000,8.13801,8.16371,8.04721,8.08578,19649.474776479,0
+NXJ.US,D,20051208,000000,8.08054,8.08054,8.01697,8.05206,10276.170734597,0
+NXJ.US,D,20051209,000000,8.06244,8.06244,8.06244,8.06244,3662.0273056624,0
+NXJ.US,D,20051212,000000,8.05206,8.05206,8.01079,8.05206,16891.346011185,0
+NXJ.US,D,20051213,000000,7.96842,8.0572,7.96842,8.0572,9920.183295756,0
+NXJ.US,D,20051214,000000,8.03531,8.16953,7.96842,8.16953,25526.87898416,0
+NXJ.US,D,20051215,000000,8.11417,8.16953,8.0572,8.08054,9178.2848362545,0
+NXJ.US,D,20051216,000000,8.16953,8.19065,8.00506,8.00506,8814.0426162208,0
+NXJ.US,D,20051219,000000,8.04489,8.04489,7.99613,7.99613,8814.0426162208,0
+NXJ.US,D,20051220,000000,8.00506,8.03966,7.94526,7.97908,13215.904686087,0
+NXJ.US,D,20051221,000000,7.97434,7.97434,7.93917,7.93917,732.61183066224,0
+NXJ.US,D,20051222,000000,7.95631,8.00506,7.90678,8.00506,9178.2848362545,0
+NXJ.US,D,20051223,000000,7.97908,8.00032,7.90678,7.96309,8076.2715473147,0
+NXJ.US,D,20051227,000000,7.96842,7.96842,7.78856,7.9217,18543.334096944,0
+NXJ.US,D,20051228,000000,7.8938,8.03531,7.8938,8.03531,9733.4188713197,0
+NXJ.US,D,20051229,000000,8.0572,8.27158,7.97908,8.02851,29935.963987568,0
+NXJ.US,D,20051230,000000,8.16371,8.21885,8.16371,8.19065,23870.763507802,0
+NXJ.US,D,20060103,000000,8.19065,8.19065,8.03531,8.17475,11203.801770888,0
+NXJ.US,D,20060104,000000,8.24404,8.24404,8.19065,8.19065,8814.0426162208,0
+NXJ.US,D,20060105,000000,7.9217,8.19065,7.9217,8.16953,36173.483024684,0
+NXJ.US,D,20060106,000000,8.16953,8.19065,8.14288,8.16953,7714.0930225787,0
+NXJ.US,D,20060109,000000,8.16953,8.16953,8.09209,8.13801,10276.170734597,0
+NXJ.US,D,20060110,000000,8.11417,8.2675,8.10779,8.24404,13039.458738139,0
+NXJ.US,D,20060111,000000,8.22824,8.22824,8.22824,8.22824,1836.6888148998,0
+NXJ.US,D,20060112,000000,8.17824,8.29871,8.17824,8.29871,7152.7679016207,0
+NXJ.US,D,20060113,000000,8.23164,8.315,8.20772,8.315,3854.9828159917,0
+NXJ.US,D,20060117,000000,8.43458,8.46219,8.24404,8.24404,8814.0426162208,0
+NXJ.US,D,20060118,000000,8.27158,8.38321,8.20102,8.20102,7527.3285981423,0
+NXJ.US,D,20060119,000000,8.22311,8.22311,8.0572,8.10779,19283.168861149,0
+NXJ.US,D,20060120,000000,8.11417,8.24404,8.06914,8.24404,8628.3100394332,0
+NXJ.US,D,20060123,000000,8.17824,8.33835,8.07474,8.07474,33971.520142102,0
+NXJ.US,D,20060124,000000,8.0572,8.21371,8.0572,8.20772,15239.357925424,0
+NXJ.US,D,20060125,000000,8.20772,8.23164,8.20772,8.22311,3492.8042912559,0
+NXJ.US,D,20060126,000000,8.2894,8.46219,8.2894,8.39486,22397.285065288,0
+NXJ.US,D,20060127,000000,8.39486,8.54768,8.38864,8.54768,8449.8003961875,0
+NXJ.US,D,20060130,000000,8.54158,8.59227,8.40598,8.51415,14697.637909792,0
+NXJ.US,D,20060131,000000,8.46219,8.49776,8.46219,8.49069,13953.675754993,0
+NXJ.US,D,20060201,000000,8.57956,8.65001,8.49776,8.54158,37273.432618327,0
+NXJ.US,D,20060202,000000,8.47373,8.54158,8.36578,8.36578,7152.7679016207,0
+NXJ.US,D,20060203,000000,8.315,8.32013,8.22311,8.2894,8628.3100394332,0
+NXJ.US,D,20060206,000000,8.2894,8.33233,8.23164,8.33233,9546.6544468831,0
+NXJ.US,D,20060207,000000,8.34872,8.35472,8.28396,8.28396,8076.2715473147,0
+NXJ.US,D,20060208,000000,8.327,8.38321,8.327,8.35472,10463.967006682,0
+NXJ.US,D,20060209,000000,8.41867,8.41867,8.27767,8.27767,3662.0273056624,0
+NXJ.US,D,20060210,000000,8.19065,8.42354,8.19065,8.27767,13590.465382609,0
+NXJ.US,D,20060213,000000,8.29871,8.43458,8.29871,8.40598,7152.7679016207,0
+NXJ.US,D,20060214,000000,8.35472,8.41867,8.27158,8.40598,7714.0930225787,0
+NXJ.US,D,20060215,000000,8.42354,8.42354,8.42354,8.42354,1293.9369516204,0
+NXJ.US,D,20060216,000000,8.42354,8.60757,8.41867,8.60757,10643.508497578,0
+NXJ.US,D,20060217,000000,8.59681,8.98156,8.572,8.89539,19460.646656747,0
+NXJ.US,D,20060221,000000,8.81215,8.86798,8.70253,8.86798,6057.9775462226,0
+NXJ.US,D,20060222,000000,8.81215,8.86332,8.76098,8.86332,2014.1666104969,0
+NXJ.US,D,20060223,000000,8.86798,8.87623,8.59681,8.59681,26629.924120748,0
+NXJ.US,D,20060224,000000,8.54158,8.5851,8.47373,8.47373,7714.0930225787,0
+NXJ.US,D,20060227,000000,8.46219,8.47373,8.45784,8.47373,10463.967006682,0
+NXJ.US,D,20060228,000000,8.47373,8.48439,8.44698,8.47373,7527.3285981423,0
+NXJ.US,D,20060301,000000,8.5187,8.59227,8.49069,8.572,13407.828348767,0
+NXJ.US,D,20060302,000000,8.59227,8.59227,8.38321,8.40598,23509.616830716,0
+NXJ.US,D,20060303,000000,8.327,8.45231,8.24967,8.315,7714.0930225787,0
+NXJ.US,D,20060306,000000,8.25306,8.40598,8.25306,8.35472,3295.7213903312,0
+NXJ.US,D,20060307,000000,8.327,8.3777,8.24404,8.3777,3133.7213094665,0
+NXJ.US,D,20060308,000000,8.37002,8.37002,8.37002,8.37002,2014.1666104969,0
+NXJ.US,D,20060309,000000,8.3996,8.52392,8.38864,8.52392,5692.7034785402,0
+NXJ.US,D,20060310,000000,8.59227,8.62764,8.572,8.5851,9371.2403465837,0
+NXJ.US,D,20060313,000000,8.48013,8.48013,8.48013,8.48013,343.6052670571,0
+NXJ.US,D,20060314,000000,8.48013,8.48013,8.327,8.40598,5505.9390541039,0
+NXJ.US,D,20060315,000000,8.33835,8.3777,8.315,8.33835,4779.5183093344,0
+NXJ.US,D,20060316,000000,8.35472,8.35472,8.327,8.327,13773.10241645,0
+NXJ.US,D,20060317,000000,8.34872,8.35472,8.29871,8.29871,4225.4161219181,0
+NXJ.US,D,20060321,000000,8.29871,8.315,8.21885,8.315,12123.178025986,0
+NXJ.US,D,20060322,000000,8.24967,8.24967,8.16953,8.16953,2578.5872744013,0
+NXJ.US,D,20060323,000000,8.18376,8.18376,8.10779,8.12649,16516.785314663,0
+NXJ.US,D,20060324,000000,8.12068,8.19578,8.12068,8.19578,8989.4567165203,0
+NXJ.US,D,20060327,000000,8.1486,8.38321,8.1486,8.19578,27552.395918793,0
+NXJ.US,D,20060328,000000,8.29871,8.34872,8.20102,8.20102,18916.862945818,0
+NXJ.US,D,20060329,000000,8.27158,8.34378,8.21885,8.34378,2578.5872744013,0
+NXJ.US,D,20060330,000000,8.39486,8.39486,8.19578,8.20102,9733.4188713197,0
+NXJ.US,D,20060331,000000,8.27158,8.33835,8.27158,8.33835,3133.7213094665,0
+NXJ.US,D,20060403,000000,8.38321,8.45784,8.327,8.327,10103.852177246,0
+NXJ.US,D,20060404,000000,8.39486,8.43458,8.29871,8.43458,917.31255980104,0
+NXJ.US,D,20060405,000000,8.40598,8.43458,8.24404,8.38321,5505.9390541039,0
+NXJ.US,D,20060406,000000,8.38321,8.38321,8.19578,8.19578,16891.346011185,0
+NXJ.US,D,20060407,000000,8.19578,8.19578,8.0572,8.0572,12486.388398372,0
+NXJ.US,D,20060410,000000,8.14288,8.16371,8.0572,8.09209,8449.8003961875,0
+NXJ.US,D,20060411,000000,8.12649,8.35841,8.12649,8.27158,6604.8568000971,0
+NXJ.US,D,20060412,000000,8.19065,8.20772,8.13801,8.16953,12300.655821583,0
+NXJ.US,D,20060413,000000,8.19065,8.3777,8.10779,8.3777,16516.785314663,0
+NXJ.US,D,20060417,000000,8.327,8.35472,8.21885,8.27158,18173.932638666,0
+NXJ.US,D,20060418,000000,8.20772,8.21885,8.20772,8.21885,1094.790355398,0
+NXJ.US,D,20060419,000000,8.29871,8.29871,8.25306,8.25306,1293.9369516204,0
+NXJ.US,D,20060420,000000,8.36578,8.36578,8.16953,8.23164,9371.2403465837,0
+NXJ.US,D,20060421,000000,8.29871,8.43458,8.21885,8.43458,29935.963987568,0
+NXJ.US,D,20060424,000000,8.33835,8.33835,8.11417,8.19065,22034.074692903,0
+NXJ.US,D,20060425,000000,8.27158,8.38321,8.14288,8.38321,31219.5824627,0
+NXJ.US,D,20060426,000000,8.62123,8.62123,8.43458,8.43458,25891.121204192,0
+NXJ.US,D,20060427,000000,8.327,8.35472,8.327,8.35472,732.61183066224,0
+NXJ.US,D,20060428,000000,8.40598,8.42898,8.18376,8.18376,3295.7213903312,0
+NXJ.US,D,20060501,000000,8.23164,8.24404,8.14288,8.14288,31586.920225678,0
+NXJ.US,D,20060502,000000,8.14288,8.19065,8.14288,8.19065,2750.9058317543,0
+NXJ.US,D,20060503,000000,8.15393,8.23882,8.15393,8.23882,2380.4725258279,0
+NXJ.US,D,20060504,000000,8.22824,8.24404,8.21371,8.23882,4401.8620698664,0
+NXJ.US,D,20060505,000000,8.24404,8.24404,8.24404,8.24404,7348.8189548964,0
+NXJ.US,D,20060508,000000,8.24404,8.24404,8.21885,8.24404,7891.5708181757,0
+NXJ.US,D,20060509,000000,8.24404,8.24404,8.21885,8.21885,4040.7153927793,0
+NXJ.US,D,20060510,000000,8.21885,8.21885,8.21885,8.21885,2750.9058317543,0
+NXJ.US,D,20060511,000000,8.21885,8.24404,8.21885,8.24404,2014.1666104969,0
+NXJ.US,D,20060512,000000,8.21885,8.21885,8.19065,8.19578,1293.9369516204,0
+NXJ.US,D,20060515,000000,8.19065,8.20102,8.19065,8.19065,10463.967006682,0
+NXJ.US,D,20060516,000000,8.16953,8.18376,8.07474,8.18376,9371.2403465837,0
+NXJ.US,D,20060517,000000,8.08054,8.18376,8.08054,8.14288,4779.5183093344,0
+NXJ.US,D,20060518,000000,8.14288,8.19065,8.11417,8.11417,11393.661738271,0
+NXJ.US,D,20060519,000000,8.18376,8.18376,8.16953,8.18376,13590.465382609,0
+NXJ.US,D,20060522,000000,8.16953,8.16953,8.07474,8.12068,27915.606291177,0
+NXJ.US,D,20060523,000000,8.18376,8.18376,7.93917,8.02851,35253.074921937,0
+NXJ.US,D,20060524,000000,8.03531,8.03531,7.87287,7.8938,23509.616830716,0
+NXJ.US,D,20060525,000000,8.01697,8.08054,7.9217,8.08054,44804.888607065,0
+NXJ.US,D,20060526,000000,8.05206,8.05206,8.01079,8.01079,4225.4161219181,0
+NXJ.US,D,20060530,000000,8.04721,8.04721,7.85988,7.9217,15977.12899433,0
+NXJ.US,D,20060531,000000,7.97908,8.04721,7.97908,7.97908,19460.646656747,0
+NXJ.US,D,20060601,000000,8.04489,8.05206,8.04489,8.05206,15062.911977475,0
+NXJ.US,D,20060602,000000,8.00032,8.05206,8.00032,8.05206,20023.003625353,0
+NXJ.US,D,20060605,000000,8.00506,8.02279,7.9217,7.9217,12677.280213403,0
+NXJ.US,D,20060606,000000,7.8844,8.03531,7.8844,7.97908,17636.340013633,0
+NXJ.US,D,20060607,000000,8.03531,8.04489,8.03531,8.03531,6240.6145800637,0
+NXJ.US,D,20060609,000000,8.04489,8.04721,8.00506,8.04721,5505.9390541039,0
+NXJ.US,D,20060612,000000,8.04721,8.05206,8.01079,8.04489,7527.3285981423,0
+NXJ.US,D,20060613,000000,7.95097,8.04721,7.95097,8.01697,12123.178025986,0
+NXJ.US,D,20060614,000000,8.02279,8.02279,7.8844,7.8844,29753.326953725,0
+NXJ.US,D,20060615,000000,7.86859,7.87829,7.86859,7.87829,8076.2715473147,0
+NXJ.US,D,20060616,000000,7.93917,8.01079,7.83595,7.87829,16351.689690852,0
+NXJ.US,D,20060619,000000,7.82557,7.84263,7.78856,7.82557,10103.852177246,0
+NXJ.US,D,20060620,000000,7.7834,7.87829,7.7834,7.87829,16715.931910885,0
+NXJ.US,D,20060621,000000,7.90059,7.90059,7.80396,7.86474,5145.8242246656,0
+NXJ.US,D,20060622,000000,7.84263,7.84263,7.7834,7.81947,2014.1666104969,0
+NXJ.US,D,20060623,000000,7.75318,7.81947,7.72207,7.72207,9178.2848362545,0
+NXJ.US,D,20060626,000000,7.75958,7.76463,7.68253,7.73874,9733.4188713197,0
+NXJ.US,D,20060627,000000,7.743,7.743,7.64677,7.64677,3662.0273056624,0
+NXJ.US,D,20060628,000000,7.65675,7.7992,7.65675,7.73874,12851.662466053,0
+NXJ.US,D,20060629,000000,7.73215,7.74834,7.73215,7.74834,6057.9775462226,0
+NXJ.US,D,20060630,000000,7.7992,7.7992,7.71063,7.71063,4225.4161219181,0
+NXJ.US,D,20060703,000000,7.73874,7.75958,7.70433,7.75958,15239.357925424,0
+NXJ.US,D,20060705,000000,7.7834,7.7834,7.68253,7.73874,19649.474776479,0
+NXJ.US,D,20060706,000000,7.66741,7.73874,7.66741,7.73874,15239.357925424,0
+NXJ.US,D,20060707,000000,7.73874,7.84263,7.73215,7.77673,25526.87898416,0
+NXJ.US,D,20060710,000000,7.74834,7.76463,7.65675,7.76463,31776.780193062,0
+NXJ.US,D,20060711,000000,7.76463,7.7834,7.72207,7.73874,11017.037346452,0
+NXJ.US,D,20060712,000000,7.76463,7.76463,7.71063,7.71063,2207.1221208262,0
+NXJ.US,D,20060713,000000,7.70433,7.76463,7.70433,7.76463,11203.801770888,0
+NXJ.US,D,20060714,000000,7.7834,7.79534,7.74834,7.78856,19649.474776479,0
+NXJ.US,D,20060717,000000,7.75318,7.83595,7.75318,7.81947,6240.6145800637,0
+NXJ.US,D,20060718,000000,7.86859,7.86859,7.76463,7.76463,45173.258217693,0
+NXJ.US,D,20060719,000000,7.7834,7.86859,7.7834,7.86859,7891.5708181757,0
+NXJ.US,D,20060720,000000,7.96842,7.96842,7.85368,7.9217,16715.931910885,0
+NXJ.US,D,20060721,000000,7.88837,7.9217,7.85368,7.9217,7348.8189548964,0
+NXJ.US,D,20060724,000000,7.95097,7.96842,7.8938,7.95097,12300.655821583,0
+NXJ.US,D,20060725,000000,8.0572,8.0572,7.90059,7.90059,9733.4188713197,0
+NXJ.US,D,20060726,000000,7.97908,8.00032,7.97908,8.00032,8449.8003961875,0
+NXJ.US,D,20060727,000000,8.0572,8.0572,7.97434,8.05206,9178.2848362545,0
+NXJ.US,D,20060728,000000,7.96842,8.08578,7.96842,8.03531,2750.9058317543,0
+NXJ.US,D,20060731,000000,8.03531,8.16953,7.97908,8.14288,27354.281170219,0
+NXJ.US,D,20060801,000000,8.11417,8.19065,7.92801,8.0572,25165.732307072,0
+NXJ.US,D,20060802,000000,8.00032,8.05206,7.84263,7.96309,22397.285065288,0
+NXJ.US,D,20060803,000000,7.93421,8.01697,7.93421,8.01697,3492.8042912559,0
+NXJ.US,D,20060804,000000,7.96309,7.97434,7.96309,7.97434,6791.6212245336,0
+NXJ.US,D,20060807,000000,8.02851,8.04721,7.95631,7.99613,2207.1221208262,0
+NXJ.US,D,20060808,000000,8.04489,8.04721,7.95631,7.95631,5692.7034785402,0
+NXJ.US,D,20060809,000000,7.95097,7.95097,7.90059,7.93917,7527.3285981423,0
+NXJ.US,D,20060810,000000,7.92801,7.99109,7.92801,7.99109,7891.5708181757,0
+NXJ.US,D,20060811,000000,7.9217,7.9217,7.9217,7.9217,3854.9828159917,0
+NXJ.US,D,20060814,000000,7.95097,7.96842,7.95097,7.96842,4401.8620698664,0
+NXJ.US,D,20060815,000000,7.96309,8.00506,7.96309,8.00506,10103.852177246,0
+NXJ.US,D,20060816,000000,8.04721,8.0572,7.98479,7.98479,6057.9775462226,0
+NXJ.US,D,20060817,000000,8.01697,8.03531,7.96842,7.99613,6791.6212245336,0
+NXJ.US,D,20060818,000000,8.03966,8.05206,7.99109,8.05206,4952.8687143363,0
+NXJ.US,D,20060821,000000,8.05206,8.0572,8.02851,8.02851,14505.714247112,0
+NXJ.US,D,20060822,000000,8.05206,8.0572,8.04721,8.0572,9733.4188713197,0
+NXJ.US,D,20060823,000000,8.0572,8.0572,7.99613,8.04721,12300.655821583,0
+NXJ.US,D,20060824,000000,8.0572,8.16953,8.01697,8.16953,18732.162216679,0
+NXJ.US,D,20060825,000000,8.27158,8.27158,8.13346,8.13346,11203.801770888,0
+NXJ.US,D,20060828,000000,8.21885,8.21885,8.07474,8.16953,17998.518538367,0
+NXJ.US,D,20060829,000000,8.21885,8.21885,8.09829,8.09829,9920.183295756,0
+NXJ.US,D,20060831,000000,8.09829,8.21885,8.09829,8.10353,15428.186045157,0
+NXJ.US,D,20060901,000000,8.14288,8.21371,8.09209,8.09209,13039.458738139,0
+NXJ.US,D,20060905,000000,8.12649,8.25306,8.12649,8.21885,11754.808415358,0
+NXJ.US,D,20060906,000000,8.16953,8.25937,8.03531,8.03531,16891.346011185,0
+NXJ.US,D,20060907,000000,8.08578,8.20102,8.01697,8.15945,11754.808415358,0
+NXJ.US,D,20060908,000000,8.20772,8.21885,8.14288,8.1486,4225.4161219181,0
+NXJ.US,D,20060911,000000,8.1486,8.19065,8.13801,8.16371,5505.9390541039,0
+NXJ.US,D,20060912,000000,8.19065,8.2675,8.15945,8.22311,4591.7220372492,0
+NXJ.US,D,20060913,000000,8.11417,8.27158,8.11417,8.23882,22762.559132971,0
+NXJ.US,D,20060914,000000,8.23164,8.24404,8.11417,8.16953,10103.852177246,0
+NXJ.US,D,20060915,000000,8.16953,8.21371,8.16953,8.21371,5874.3086647326,0
+NXJ.US,D,20060918,000000,8.16953,8.21371,8.16953,8.21371,7152.7679016207,0
+NXJ.US,D,20060919,000000,8.21371,8.21371,8.11417,8.17475,4952.8687143363,0
+NXJ.US,D,20060920,000000,8.21371,8.21885,8.21371,8.21885,13590.465382609,0
+NXJ.US,D,20060921,000000,8.21371,8.24404,8.21371,8.24404,11017.037346452,0
+NXJ.US,D,20060922,000000,8.23882,8.30501,8.23882,8.30501,11017.037346452,0
+NXJ.US,D,20060925,000000,8.33233,8.35472,8.27158,8.327,5692.7034785402,0
+NXJ.US,D,20060926,000000,8.327,8.43458,8.327,8.43458,17804.531180389,0
+NXJ.US,D,20060927,000000,8.46219,8.5187,8.35472,8.49069,32134.831327203,0
+NXJ.US,D,20060928,000000,8.43458,8.48439,8.3777,8.3777,5328.4612585068,0
+NXJ.US,D,20060929,000000,8.46219,8.46219,8.46219,8.46219,2939.7339514883,0
+NXJ.US,D,20061002,000000,8.44698,8.44698,8.32013,8.44087,9371.2403465837,0
+NXJ.US,D,20061003,000000,8.44698,8.44698,8.315,8.38321,5328.4612585068,0
+NXJ.US,D,20061004,000000,8.35841,8.45784,8.35841,8.45784,2939.7339514883,0
+NXJ.US,D,20061005,000000,8.35841,8.48013,8.35841,8.39486,6604.8568000971,0
+NXJ.US,D,20061006,000000,8.43458,8.46219,8.43458,8.44698,7714.0930225787,0
+NXJ.US,D,20061009,000000,8.53749,8.53749,8.35472,8.35472,23683.999083367,0
+NXJ.US,D,20061010,000000,8.35472,8.46219,8.35472,8.46219,4952.8687143363,0
+NXJ.US,D,20061011,000000,8.38321,8.54158,8.38321,8.43458,24051.336846347,0
+NXJ.US,D,20061012,000000,8.40598,8.43458,8.35841,8.35841,3662.0273056624,0
+NXJ.US,D,20061013,000000,8.43458,8.48013,8.33835,8.41867,2578.5872744013,0
+NXJ.US,D,20061016,000000,8.44087,8.53749,8.44087,8.48439,9920.183295756,0
+NXJ.US,D,20061017,000000,8.47373,8.49069,8.3996,8.3996,8076.2715473147,0
+NXJ.US,D,20061018,000000,8.39738,8.42898,8.35472,8.35472,2578.5872744013,0
+NXJ.US,D,20061020,000000,8.3777,8.3777,8.22824,8.315,17804.531180389,0
+NXJ.US,D,20061023,000000,8.22311,8.22311,8.19065,8.21885,7891.5708181757,0
+NXJ.US,D,20061024,000000,8.21371,8.38321,8.21371,8.28396,15796.555655786,0
+NXJ.US,D,20061025,000000,8.32013,8.37002,8.27158,8.36578,6240.6145800637,0
+NXJ.US,D,20061026,000000,8.42354,8.49069,8.38864,8.49069,23683.999083367,0
+NXJ.US,D,20061027,000000,8.49069,8.49069,8.49069,8.49069,1293.9369516204,0
+NXJ.US,D,20061030,000000,8.53373,8.53373,8.43458,8.5187,6240.6145800637,0
+NXJ.US,D,20061031,000000,8.5187,8.54158,8.5187,8.54158,4401.8620698664,0
+NXJ.US,D,20061101,000000,8.54158,8.54158,8.46219,8.46219,7714.0930225787,0
+NXJ.US,D,20061102,000000,8.44698,8.5187,8.327,8.39738,13407.828348767,0
+NXJ.US,D,20061103,000000,8.34378,8.34378,8.29871,8.29871,2014.1666104969,0
+NXJ.US,D,20061106,000000,8.33233,8.39486,8.33233,8.39486,17259.715621812,0
+NXJ.US,D,20061107,000000,8.38864,8.40598,8.327,8.3777,10103.852177246,0
+NXJ.US,D,20061108,000000,8.33233,8.33233,8.17475,8.25937,35253.074921937,0
+NXJ.US,D,20061109,000000,8.18376,8.29871,8.17824,8.29871,6984.576734863,0
+NXJ.US,D,20061110,000000,8.24404,8.30501,8.24404,8.29871,3492.8042912559,0
+NXJ.US,D,20061113,000000,8.27158,8.327,8.19578,8.29871,11929.190668008,0
+NXJ.US,D,20061114,000000,8.32013,8.32013,8.16953,8.29871,18916.862945818,0
+NXJ.US,D,20061115,000000,8.24404,8.40598,8.21885,8.35472,19283.168861149,0
+NXJ.US,D,20061116,000000,8.327,8.38864,8.30501,8.36578,16516.785314663,0
+NXJ.US,D,20061117,000000,8.19065,8.38321,8.19065,8.33233,25526.87898416,0
+NXJ.US,D,20061120,000000,8.2675,8.43458,8.2675,8.43458,18362.760758401,0
+NXJ.US,D,20061121,000000,8.38321,8.43458,8.24404,8.2675,35808.208957002,0
+NXJ.US,D,20061122,000000,8.24404,8.28396,8.19578,8.28396,22596.431661509,0
+NXJ.US,D,20061124,000000,8.327,8.327,8.28396,8.28396,5145.8242246656,0
+NXJ.US,D,20061127,000000,8.25306,8.41867,8.25306,8.33233,25707.452322702,0
+NXJ.US,D,20061128,000000,8.327,8.39486,8.327,8.37002,17804.531180389,0
+NXJ.US,D,20061129,000000,8.37002,8.38864,8.37002,8.38864,2207.1221208262,0
+NXJ.US,D,20061130,000000,8.35841,8.42898,8.30501,8.42898,12486.388398372,0
+NXJ.US,D,20061201,000000,8.50318,8.57956,8.46219,8.52742,15606.695688403,0
+NXJ.US,D,20061204,000000,8.53749,8.53749,8.46219,8.53373,4225.4161219181,0
+NXJ.US,D,20061205,000000,8.57539,8.57539,8.49776,8.49776,6436.6656333395,0
+NXJ.US,D,20061206,000000,8.57956,8.57956,8.38864,8.3996,25891.121204192,0
+NXJ.US,D,20061207,000000,8.49776,8.55397,8.44087,8.49069,16891.346011185,0
+NXJ.US,D,20061208,000000,8.49069,8.49069,8.24967,8.24967,36730.680755046,0
+NXJ.US,D,20061211,000000,8.29366,8.46219,8.29366,8.43458,12851.662466053,0
+NXJ.US,D,20061212,000000,8.37002,8.55397,8.37002,8.40598,14322.045365622,0
+NXJ.US,D,20061213,000000,8.33835,8.44087,8.33233,8.33233,11754.808415358,0
+NXJ.US,D,20061214,000000,8.27158,8.35841,8.18376,8.35841,28093.084086775,0
+NXJ.US,D,20061215,000000,8.30501,8.45231,8.30501,8.3996,25342.17825502,0
+NXJ.US,D,20061218,000000,8.45784,8.49069,8.38864,8.39486,5505.9390541039,0
+NXJ.US,D,20061219,000000,8.38864,8.48439,8.38864,8.44087,10103.852177246,0
+NXJ.US,D,20061220,000000,8.36578,8.49069,8.36578,8.49069,5328.4612585068,0
+NXJ.US,D,20061221,000000,8.40598,8.50318,8.35841,8.40598,9178.2848362545,0
+NXJ.US,D,20061222,000000,8.43458,8.50872,8.42898,8.46219,12677.280213403,0
+NXJ.US,D,20061226,000000,8.43458,8.5187,8.43458,8.5187,5145.8242246656,0
+NXJ.US,D,20061227,000000,8.5187,8.54158,8.5187,8.5187,13773.10241645,0
+NXJ.US,D,20061228,000000,8.54158,8.57539,8.46219,8.49069,4591.7220372492,0
+NXJ.US,D,20061229,000000,8.57956,8.5851,8.5187,8.5187,9546.6544468831,0
+NXJ.US,D,20070103,000000,8.55397,8.55397,8.45784,8.45784,13215.904686087,0
+NXJ.US,D,20070104,000000,8.42354,8.52392,8.42354,8.48013,5505.9390541039,0
+NXJ.US,D,20070105,000000,8.44087,8.44087,8.35841,8.40598,22034.074692903,0
+NXJ.US,D,20070108,000000,8.4115,8.572,8.38864,8.572,10463.967006682,0
+NXJ.US,D,20070109,000000,8.52742,8.53749,8.43458,8.53749,6984.576734863,0
+NXJ.US,D,20070110,000000,8.40598,8.46219,8.35841,8.4115,17440.288960358,0
+NXJ.US,D,20070111,000000,8.35841,8.5187,8.35841,8.44087,5145.8242246656,0
+NXJ.US,D,20070112,000000,8.46219,8.59227,8.38864,8.572,12486.388398372,0
+NXJ.US,D,20070116,000000,8.57956,8.59681,8.41867,8.48439,17636.340013633,0
+NXJ.US,D,20070117,000000,8.5187,8.75565,8.49069,8.572,8814.0426162208,0
+NXJ.US,D,20070118,000000,8.644,8.79084,8.5187,8.54768,2207.1221208262,0
+NXJ.US,D,20070119,000000,8.59681,8.79084,8.59681,8.65001,12851.662466053,0
+NXJ.US,D,20070122,000000,8.70644,8.86332,8.68443,8.69343,8814.0426162208,0
+NXJ.US,D,20070123,000000,8.73402,8.81215,8.72223,8.72223,3295.7213903312,0
+NXJ.US,D,20070124,000000,8.76098,8.81215,8.71533,8.72775,6604.8568000971,0
+NXJ.US,D,20070125,000000,8.77862,8.77862,8.572,8.572,15977.12899433,0
+NXJ.US,D,20070126,000000,8.5187,8.67725,8.5187,8.5187,6604.8568000971,0
+NXJ.US,D,20070129,000000,8.5187,8.65554,8.42354,8.42898,21855.565049658,0
+NXJ.US,D,20070130,000000,8.46219,8.46842,8.42898,8.42898,4779.5183093344,0
+NXJ.US,D,20070131,000000,8.46219,8.59681,8.42898,8.43458,5328.4612585068,0
+NXJ.US,D,20070201,000000,8.53749,8.53749,8.42354,8.42354,12123.178025986,0
+NXJ.US,D,20070202,000000,8.45784,8.46219,8.45784,8.46219,2014.1666104969,0
+NXJ.US,D,20070205,000000,8.42354,8.42354,8.39486,8.39486,17636.340013633,0
+NXJ.US,D,20070206,000000,8.43458,8.572,8.43458,8.45231,6791.6212245336,0
+NXJ.US,D,20070207,000000,8.43458,8.59681,8.43458,8.59681,2750.9058317543,0
+NXJ.US,D,20070208,000000,8.62764,8.87623,8.62764,8.84462,12300.655821583,0
+NXJ.US,D,20070209,000000,8.79557,8.84462,8.56134,8.81215,12851.662466053,0
+NXJ.US,D,20070212,000000,8.83435,8.83435,8.54158,8.54158,13215.904686087,0
+NXJ.US,D,20070213,000000,8.54158,8.75565,8.50318,8.54158,9178.2848362545,0
+NXJ.US,D,20070214,000000,8.50318,8.572,8.45784,8.56493,40024.338450081,0
+NXJ.US,D,20070215,000000,8.59227,8.68443,8.54158,8.57539,18173.932638666,0
+NXJ.US,D,20070216,000000,8.59681,8.60019,8.42898,8.46842,52336.344595801,0
+NXJ.US,D,20070220,000000,8.46219,8.688,8.46219,8.59227,61333.024245864,0
+NXJ.US,D,20070221,000000,8.51415,8.65001,8.50318,8.62123,8989.4567165203,0
+NXJ.US,D,20070222,000000,8.54158,8.54158,8.54158,8.54158,917.31255980104,0
+NXJ.US,D,20070223,000000,8.47373,8.62123,8.38321,8.39738,64452.299688246,0
+NXJ.US,D,20070226,000000,8.48013,8.56134,8.41867,8.56134,13953.675754993,0
+NXJ.US,D,20070227,000000,8.59227,8.60757,8.59227,8.60757,732.61183066224,0
+NXJ.US,D,20070228,000000,8.65554,8.65554,8.5851,8.59227,1836.6888148998,0
+NXJ.US,D,20070301,000000,8.69614,8.72775,8.62764,8.63944,15062.911977475,0
+NXJ.US,D,20070302,000000,8.59681,8.63509,8.5187,8.63509,12300.655821583,0
+NXJ.US,D,20070305,000000,8.60019,8.70253,8.60019,8.70253,2750.9058317543,0
+NXJ.US,D,20070306,000000,8.69343,8.70253,8.60757,8.70253,12300.655821583,0
+NXJ.US,D,20070307,000000,8.61502,8.70644,8.60757,8.61502,25526.87898416,0
+NXJ.US,D,20070308,000000,8.67191,8.69614,8.62764,8.62764,5328.4612585068,0
+NXJ.US,D,20070309,000000,8.61502,8.644,8.35841,8.51415,32689.965362267,0
+NXJ.US,D,20070312,000000,8.45784,8.52392,8.45784,8.52392,10463.967006682,0
+NXJ.US,D,20070313,000000,8.44087,8.572,8.44087,8.54158,6057.9775462226,0
+NXJ.US,D,20070314,000000,8.56493,8.56493,8.49069,8.49069,10833.368464961,0
+NXJ.US,D,20070315,000000,8.44698,8.5187,8.44698,8.45231,22959.642033894,0
+NXJ.US,D,20070316,000000,8.4115,8.46219,8.4115,8.44698,14505.714247112,0
+NXJ.US,D,20070319,000000,8.40598,8.46219,8.33233,8.33233,26629.924120748,0
+NXJ.US,D,20070320,000000,8.38864,8.40598,8.29366,8.33233,17804.531180389,0
+NXJ.US,D,20070321,000000,8.327,8.49776,8.327,8.49069,70331.767591223,0
+NXJ.US,D,20070322,000000,8.40598,8.49069,8.3996,8.3996,1452.8414895385,0
+NXJ.US,D,20070323,000000,8.41867,8.49776,8.39486,8.47373,24607.502729062,0
+NXJ.US,D,20070326,000000,8.43458,8.49776,8.37002,8.48439,36536.69339707,0
+NXJ.US,D,20070327,000000,8.43458,8.51415,8.43458,8.48439,4779.5183093344,0
+NXJ.US,D,20070328,000000,8.53749,8.53749,8.43458,8.45231,9371.2403465837,0
+NXJ.US,D,20070329,000000,8.44087,8.49069,8.42898,8.42898,3295.7213903312,0
+NXJ.US,D,20070330,000000,8.49776,8.57539,8.4115,8.4115,16158.734180523,0
+NXJ.US,D,20070402,000000,8.53373,8.53373,8.39486,8.4115,7714.0930225787,0
+NXJ.US,D,20070403,000000,8.42354,8.50318,8.42354,8.46842,5145.8242246656,0
+NXJ.US,D,20070404,000000,8.40598,8.53749,8.40598,8.53749,10463.967006682,0
+NXJ.US,D,20070405,000000,8.54158,8.59227,8.54158,8.57539,15428.186045157,0
+NXJ.US,D,20070409,000000,8.5851,8.61502,8.5851,8.59227,4401.8620698664,0
+NXJ.US,D,20070410,000000,8.59227,8.62123,8.49069,8.49776,5328.4612585068,0
+NXJ.US,D,20070411,000000,8.40598,8.56493,8.40598,8.50872,11567.012143273,0
+NXJ.US,D,20070412,000000,8.49069,8.53749,8.3777,8.41867,29935.963987568,0
+NXJ.US,D,20070413,000000,8.36578,8.52392,8.36578,8.38321,19283.168861149,0
+NXJ.US,D,20070416,000000,8.36578,8.46219,8.36578,8.37002,6057.9775462226,0
+NXJ.US,D,20070417,000000,8.36578,8.45231,8.327,8.34872,21302.494709889,0
+NXJ.US,D,20070418,000000,8.37002,8.3996,8.33233,8.38864,10643.508497578,0
+NXJ.US,D,20070419,000000,8.35841,8.48013,8.33233,8.41867,24974.840492041,0
+NXJ.US,D,20070420,000000,8.45784,8.48013,8.35472,8.35472,6057.9775462226,0
+NXJ.US,D,20070423,000000,8.36578,8.48439,8.33233,8.48439,10276.170734597,0
+NXJ.US,D,20070424,000000,8.50872,8.51415,8.44087,8.50872,9178.2848362545,0
+NXJ.US,D,20070425,000000,8.44087,8.53373,8.44087,8.44087,5145.8242246656,0
+NXJ.US,D,20070426,000000,8.46842,8.49069,8.39486,8.39486,5874.3086647326,0
+NXJ.US,D,20070427,000000,8.38864,8.48013,8.38864,8.48013,1293.9369516204,0
+NXJ.US,D,20070430,000000,8.5187,8.55397,8.43458,8.46219,13590.465382609,0
+NXJ.US,D,20070501,000000,8.54158,8.54158,8.4115,8.4115,15428.186045157,0
+NXJ.US,D,20070502,000000,8.4115,8.43458,8.12068,8.27767,20200.481420951,0
+NXJ.US,D,20070503,000000,8.27158,8.35841,8.22824,8.35841,6791.6212245336,0
+NXJ.US,D,20070504,000000,8.33233,8.38864,8.2894,8.38864,4040.7153927793,0
+NXJ.US,D,20070507,000000,8.29366,8.34378,8.27767,8.34378,8814.0426162208,0
+NXJ.US,D,20070508,000000,8.34378,8.40598,8.30501,8.40598,6240.6145800637,0
+NXJ.US,D,20070509,000000,8.34378,8.34872,8.2894,8.2894,4225.4161219181,0
+NXJ.US,D,20070510,000000,8.2894,8.33233,8.25937,8.25937,14322.045365622,0
+NXJ.US,D,20070511,000000,8.22824,8.25306,8.22824,8.25306,8989.4567165203,0
+NXJ.US,D,20070514,000000,8.22824,8.25306,8.22824,8.25306,5145.8242246656,0
+NXJ.US,D,20070515,000000,8.24404,8.32013,8.21371,8.25306,7891.5708181757,0
+NXJ.US,D,20070516,000000,8.24404,8.24404,8.24404,8.24404,7348.8189548964,0
+NXJ.US,D,20070517,000000,8.2675,8.2675,8.15945,8.23882,9920.183295756,0
+NXJ.US,D,20070518,000000,8.29366,8.29366,8.18376,8.19578,9546.6544468831,0
+NXJ.US,D,20070521,000000,8.21371,8.29871,8.21371,8.29871,9546.6544468831,0
+NXJ.US,D,20070522,000000,8.24404,8.24404,8.24404,8.24404,343.6052670571,0
+NXJ.US,D,20070523,000000,8.2675,8.2675,8.11417,8.14288,12851.662466053,0
+NXJ.US,D,20070524,000000,8.16953,8.19578,7.99109,7.99109,15239.357925424,0
+NXJ.US,D,20070525,000000,8.00032,8.02279,7.99613,8.02279,5505.9390541039,0
+NXJ.US,D,20070529,000000,8.02279,8.11417,8.01079,8.08578,8628.3100394332,0
+NXJ.US,D,20070530,000000,8.11417,8.11417,8.11417,8.11417,343.6052670571,0
+NXJ.US,D,20070531,000000,8.23164,8.24404,8.12649,8.12649,9733.4188713197,0
+NXJ.US,D,20070601,000000,8.08578,8.23882,8.07474,8.23882,22397.285065288,0
+NXJ.US,D,20070604,000000,8.22824,8.33233,8.22311,8.27767,13407.828348767,0
+NXJ.US,D,20070605,000000,8.33233,8.33233,7.99613,8.09209,16516.785314663,0
+NXJ.US,D,20070606,000000,8.08054,8.08054,7.95631,8.00032,18543.334096944,0
+NXJ.US,D,20070607,000000,7.98479,7.98479,7.91279,7.93917,6604.8568000971,0
+NXJ.US,D,20070608,000000,7.96309,7.96309,7.7992,7.7992,7891.5708181757,0
+NXJ.US,D,20070611,000000,7.7834,7.81005,7.75958,7.7834,6436.6656333395,0
+NXJ.US,D,20070612,000000,7.86474,7.86474,7.72768,7.72768,8628.3100394332,0
+NXJ.US,D,20070613,000000,7.69376,7.743,7.60345,7.64182,78040.701375558,0
+NXJ.US,D,20070614,000000,7.65675,7.68893,7.48842,7.56448,89976.08312946,0
+NXJ.US,D,20070615,000000,7.53521,7.57012,7.52321,7.5298,28643.058883595,0
+NXJ.US,D,20070618,000000,7.53521,7.57012,7.5298,7.55887,12851.662466053,0
+NXJ.US,D,20070619,000000,7.57012,7.60345,7.51845,7.5298,36730.680755046,0
+NXJ.US,D,20070620,000000,7.5298,7.54044,7.50604,7.52321,8076.2715473147,0
+NXJ.US,D,20070621,000000,7.52321,7.57476,7.50052,7.52321,23870.763507802,0
+NXJ.US,D,20070622,000000,7.50604,7.51468,7.50604,7.51468,4952.8687143363,0
+NXJ.US,D,20070625,000000,7.52321,7.58126,7.49423,7.58126,10463.967006682,0
+NXJ.US,D,20070626,000000,7.59725,7.59725,7.55343,7.55343,5328.4612585068,0
+NXJ.US,D,20070627,000000,7.57012,7.57476,7.54044,7.54044,9546.6544468831,0
+NXJ.US,D,20070628,000000,7.54044,7.59261,7.50604,7.50604,15796.555655786,0
+NXJ.US,D,20070629,000000,7.54627,7.61313,7.51845,7.61313,9178.2848362545,0
+NXJ.US,D,20070702,000000,7.64677,7.64677,7.61313,7.61313,4591.7220372492,0
+NXJ.US,D,20070703,000000,7.66741,7.66741,7.64182,7.64182,5692.7034785402,0
+NXJ.US,D,20070705,000000,7.61769,7.62971,7.57012,7.59725,16715.931910885,0
+NXJ.US,D,20070706,000000,7.61769,7.61769,7.56448,7.57012,11929.190668008,0
+NXJ.US,D,20070709,000000,7.5298,7.57476,7.51845,7.57476,12677.280213403,0
+NXJ.US,D,20070710,000000,7.57012,7.62485,7.57012,7.62485,11929.190668008,0
+NXJ.US,D,20070711,000000,7.58601,7.60917,7.41077,7.45701,64638.032265034,0
+NXJ.US,D,20070712,000000,7.41077,7.47163,7.41077,7.43899,32689.965362267,0
+NXJ.US,D,20070713,000000,7.42773,7.43899,7.38451,7.38451,24235.005727836,0
+NXJ.US,D,20070716,000000,7.38451,7.39906,7.32502,7.37977,50864.929848585,0
+NXJ.US,D,20070717,000000,7.42328,7.45052,7.36959,7.45052,29753.326953725,0
+NXJ.US,D,20070718,000000,7.41077,7.46185,7.41077,7.41077,27721.6189332,0
+NXJ.US,D,20070719,000000,7.41699,7.48842,7.41077,7.48842,16351.689690852,0
+NXJ.US,D,20070720,000000,7.43899,7.43899,7.33645,7.38993,45542.65967597,0
+NXJ.US,D,20070723,000000,7.37513,7.38451,7.30844,7.32502,17998.518538367,0
+NXJ.US,D,20070724,000000,7.30844,7.35128,7.30844,7.32502,2207.1221208262,0
+NXJ.US,D,20070725,000000,7.31493,7.38993,7.30844,7.30844,20749.424370123,0
+NXJ.US,D,20070726,000000,7.28083,7.36358,7.28083,7.36358,26442.127848664,0
+NXJ.US,D,20070727,000000,7.38993,7.48842,7.34178,7.34178,12300.655821583,0
+NXJ.US,D,20070730,000000,7.36358,7.37977,7.35128,7.37513,22596.431661509,0
+NXJ.US,D,20070731,000000,7.36358,7.46185,7.36358,7.44423,5505.9390541039,0
+NXJ.US,D,20070801,000000,7.47163,7.47163,7.38993,7.45701,4225.4161219181,0
+NXJ.US,D,20070802,000000,7.36959,7.43317,7.36959,7.42773,7152.7679016207,0
+NXJ.US,D,20070803,000000,7.45052,7.47746,7.36358,7.36959,9920.183295756,0
+NXJ.US,D,20070806,000000,7.36358,7.38451,7.36358,7.36358,6057.9775462226,0
+NXJ.US,D,20070807,000000,7.34663,7.41077,7.30844,7.41077,16715.931910885,0
+NXJ.US,D,20070808,000000,7.41077,7.43899,7.37977,7.41699,11754.808415358,0
+NXJ.US,D,20070809,000000,7.40449,7.45701,7.36358,7.45052,17636.340013633,0
+NXJ.US,D,20070810,000000,7.43317,7.43317,7.36358,7.36358,4591.7220372492,0
+NXJ.US,D,20070813,000000,7.34178,7.34178,7.30165,7.33645,8628.3100394332,0
+NXJ.US,D,20070814,000000,7.28083,7.29265,7.22626,7.28083,10643.508497578,0
+NXJ.US,D,20070815,000000,7.22626,7.28083,6.99173,7.04183,66841.026995266,0
+NXJ.US,D,20070816,000000,7.02381,7.03059,6.72038,6.87794,82265.085649828,0
+NXJ.US,D,20070817,000000,6.93312,7.08593,6.93312,7.04183,15239.357925424,0
+NXJ.US,D,20070820,000000,7.22626,7.27558,7.19874,7.19874,20390.341388332,0
+NXJ.US,D,20070821,000000,7.24807,7.31949,7.24807,7.2533,25526.87898416,0
+NXJ.US,D,20070822,000000,7.31949,7.32502,7.2533,7.2533,13590.465382609,0
+NXJ.US,D,20070823,000000,7.2533,7.35758,7.2533,7.34663,13039.458738139,0
+NXJ.US,D,20070824,000000,7.37977,7.37977,7.33645,7.34663,6604.8568000971,0
+NXJ.US,D,20070827,000000,7.41699,7.41699,7.32502,7.35758,10833.368464961,0
+NXJ.US,D,20070828,000000,7.35758,7.35758,7.34663,7.34663,1452.8414895385,0
+NXJ.US,D,20070829,000000,7.35758,7.37977,7.30844,7.37977,36368.502230312,0
+NXJ.US,D,20070830,000000,7.32977,7.32977,7.28083,7.28732,11929.190668008,0
+NXJ.US,D,20070831,000000,7.26958,7.35758,7.26958,7.35758,10276.170734597,0
+NXJ.US,D,20070904,000000,7.39355,7.46185,7.38993,7.44423,34886.769006606,0
+NXJ.US,D,20070905,000000,7.42328,7.49423,7.42328,7.49423,5328.4612585068,0
+NXJ.US,D,20070906,000000,7.48251,7.48251,7.39906,7.39906,11393.661738271,0
+NXJ.US,D,20070907,000000,7.42773,7.56448,7.42773,7.56448,30673.735056474,0
+NXJ.US,D,20070910,000000,7.56448,7.81005,7.56448,7.81005,10103.852177246,0
+NXJ.US,D,20070911,000000,7.77673,8.05206,7.743,7.87287,122848.68552558,0
+NXJ.US,D,20070912,000000,7.87287,7.87287,7.81947,7.81947,20390.341388332,0
+NXJ.US,D,20070913,000000,7.81638,7.82557,7.68253,7.68253,8989.4567165203,0
+NXJ.US,D,20070914,000000,7.69376,7.73874,7.66741,7.73874,7152.7679016207,0
+NXJ.US,D,20070917,000000,7.68253,7.68253,7.62971,7.68253,2207.1221208262,0
+NXJ.US,D,20070918,000000,7.62971,7.62971,7.62485,7.62485,2750.9058317543,0
+NXJ.US,D,20070919,000000,7.61769,7.61769,7.50052,7.50052,4225.4161219181,0
+NXJ.US,D,20070920,000000,7.50052,7.50052,7.36959,7.47746,24788.076067605,0
+NXJ.US,D,20070921,000000,7.41077,7.45701,7.35758,7.36358,16158.734180523,0
+NXJ.US,D,20070924,000000,7.39355,7.41699,7.36358,7.38993,21666.736929923,0
+NXJ.US,D,20070925,000000,7.38451,7.42328,7.35758,7.42328,7348.8189548964,0
+NXJ.US,D,20070926,000000,7.44423,7.50052,7.38993,7.38993,10643.508497578,0
+NXJ.US,D,20070927,000000,7.41699,7.41699,7.35758,7.35758,4040.7153927793,0
+NXJ.US,D,20070928,000000,7.35758,7.47163,7.35758,7.47163,8989.4567165203,0
+NXJ.US,D,20071001,000000,7.50052,7.55343,7.50052,7.55343,7152.7679016207,0
+NXJ.US,D,20071002,000000,7.52321,7.52321,7.29556,7.43899,30116.53732611,0
+NXJ.US,D,20071003,000000,7.43899,7.46185,7.38451,7.42328,8449.8003961875,0
+NXJ.US,D,20071004,000000,7.38993,7.39906,7.33645,7.39906,9371.2403465837,0
+NXJ.US,D,20071005,000000,7.38993,7.39355,7.24807,7.24807,17636.340013633,0
+NXJ.US,D,20071008,000000,7.2533,7.27558,7.2533,7.27558,7348.8189548964,0
+NXJ.US,D,20071009,000000,7.32502,7.36358,7.25854,7.26444,32494.946156641,0
+NXJ.US,D,20071010,000000,7.26444,7.30165,7.25854,7.30165,11754.808415358,0
+NXJ.US,D,20071011,000000,7.25854,7.36358,7.24807,7.36358,19103.627370256,0
+NXJ.US,D,20071012,000000,7.36358,7.36358,7.32502,7.35128,4591.7220372492,0
+NXJ.US,D,20071015,000000,7.32977,7.35128,7.28083,7.32502,15239.357925424,0
+NXJ.US,D,20071016,000000,7.26958,7.34663,7.26958,7.34663,14322.045365622,0
+NXJ.US,D,20071017,000000,7.32502,7.33645,7.23228,7.30844,49763.948407294,0
+NXJ.US,D,20071018,000000,7.29265,7.29265,7.21561,7.22626,16715.931910885,0
+NXJ.US,D,20071019,000000,7.21561,7.2218,7.18373,7.21077,11929.190668008,0
+NXJ.US,D,20071022,000000,7.19874,7.2218,7.18373,7.2218,7891.5708181757,0
+NXJ.US,D,20071023,000000,7.22626,7.23228,7.2218,7.23228,21109.539199559,0
+NXJ.US,D,20071024,000000,7.19486,7.23228,7.19012,7.23228,16158.734180523,0
+NXJ.US,D,20071025,000000,7.19012,7.21077,7.16026,7.17247,30842.958070881,0
+NXJ.US,D,20071026,000000,7.15416,7.16656,7.1501,7.16026,24607.502729062,0
+NXJ.US,D,20071029,000000,7.16656,7.21077,7.14447,7.17247,12300.655821583,0
+NXJ.US,D,20071030,000000,7.16026,7.21561,7.16026,7.21077,25342.17825502,0
+NXJ.US,D,20071031,000000,7.21561,7.28083,7.17848,7.28083,22959.642033894,0
+NXJ.US,D,20071101,000000,7.28083,7.28083,7.23673,7.26444,7152.7679016207,0
+NXJ.US,D,20071102,000000,7.23228,7.30844,7.20446,7.20446,22228.062050882,0
+NXJ.US,D,20071105,000000,6.73085,7.25854,6.73085,7.25854,18544.365944594,0
+NXJ.US,D,20071106,000000,7.2533,7.2533,7.12731,7.12731,34886.769006606,0
+NXJ.US,D,20071107,000000,7.1501,7.17247,7.06393,7.06393,8269.2270576441,0
+NXJ.US,D,20071108,000000,7.08031,7.11297,7.03059,7.03059,16158.734180523,0
+NXJ.US,D,20071109,000000,7.03583,7.05395,7.03059,7.03059,9371.2403465837,0
+NXJ.US,D,20071112,000000,7.05395,7.05395,6.95461,7.01945,18732.162216679,0
+NXJ.US,D,20071113,000000,6.97592,7.01945,6.96022,7.00249,10643.508497578,0
+NXJ.US,D,20071114,000000,6.96517,6.97592,6.91653,6.96517,15428.186045157,0
+NXJ.US,D,20071115,000000,6.90547,6.98156,6.88919,6.90547,26807.401916345,0
+NXJ.US,D,20071116,000000,6.90547,6.91139,6.82289,6.82289,24051.336846347,0
+NXJ.US,D,20071119,000000,6.81321,6.86748,6.81321,6.81321,26083.044866873,0
+NXJ.US,D,20071120,000000,6.85034,6.89985,6.82289,6.83928,36536.69339707,0
+NXJ.US,D,20071121,000000,6.69323,6.92729,6.69323,6.92311,56189.263716495,0
+NXJ.US,D,20071123,000000,6.92311,6.92311,6.92311,6.92311,1452.8414895385,0
+NXJ.US,D,20071126,000000,6.92311,6.92311,6.89985,6.90547,20939.284337505,0
+NXJ.US,D,20071127,000000,6.90547,6.92311,6.90547,6.91139,11203.801770888,0
+NXJ.US,D,20071128,000000,6.92311,6.97147,6.90547,6.93312,24235.005727836,0
+NXJ.US,D,20071129,000000,6.93312,6.96517,6.87794,6.96022,26629.924120748,0
+NXJ.US,D,20071130,000000,6.94843,7.03583,6.94349,6.96022,37460.197042763,0
+NXJ.US,D,20071203,000000,7.14447,7.14447,6.93861,6.99668,50682.292814743,0
+NXJ.US,D,20071204,000000,7.01489,7.05811,7.01489,7.03059,14867.892771847,0
+NXJ.US,D,20071205,000000,7.02381,7.13235,7.02381,7.11297,19649.474776479,0
+NXJ.US,D,20071206,000000,7.07421,7.12353,7.07421,7.10773,48301.820288916,0
+NXJ.US,D,20071207,000000,7.10773,7.12353,7.06393,7.06878,35808.208957002,0
+NXJ.US,D,20071210,000000,7.02381,7.1501,7.00821,7.1501,77483.503645195,0
+NXJ.US,D,20071211,000000,7.12731,7.13235,7.03059,7.05811,23870.763507802,0
+NXJ.US,D,20071212,000000,7.09562,7.09562,7.01945,7.06878,18916.862945818,0
+NXJ.US,D,20071213,000000,7.05395,7.09087,6.91139,6.92729,150199.87115285,0
+NXJ.US,D,20071214,000000,6.92729,7.04755,6.92311,6.96022,73455.1704242,0
+NXJ.US,D,20071217,000000,6.75283,6.96022,6.75283,6.92729,130690.7276566,0
+NXJ.US,D,20071218,000000,6.79092,7.05395,6.79092,7.04755,78232.625038238,0
+NXJ.US,D,20071219,000000,7.00249,7.06393,6.97592,6.97592,21109.539199559,0
+NXJ.US,D,20071220,000000,6.96517,7.01489,6.91139,6.96517,43151.868673655,0
+NXJ.US,D,20071221,000000,6.99668,7.00249,6.94349,6.94349,36368.502230312,0
+NXJ.US,D,20071224,000000,6.93861,7.03059,6.93861,7.00249,37652.120705444,0
+NXJ.US,D,20071226,000000,7.02381,7.06878,6.98156,6.98156,44804.888607065,0
+NXJ.US,D,20071227,000000,7.04755,7.04755,6.94349,6.95461,100303.8462465,0
+NXJ.US,D,20071228,000000,6.97147,7.03059,6.94843,6.96517,47746.68625385,0
+NXJ.US,D,20071231,000000,7.00249,7.00249,6.94349,6.97592,76047.171718037,0
+NXJ.US,D,20080102,000000,6.98156,7.05395,6.98156,7.05395,12486.388398372,0
+NXJ.US,D,20080103,000000,7.09562,7.26444,7.08031,7.26444,37273.432618327,0
+NXJ.US,D,20080104,000000,7.26444,7.34663,7.2533,7.34663,24051.336846347,0
+NXJ.US,D,20080107,000000,7.37977,7.74834,7.37513,7.39906,61518.756822652,0
+NXJ.US,D,20080108,000000,7.41077,7.43317,7.41077,7.42328,8449.8003961875,0
+NXJ.US,D,20080109,000000,7.42773,7.42773,7.38993,7.42328,13590.465382609,0
+NXJ.US,D,20080110,000000,7.44423,7.44423,7.36959,7.37977,18543.334096944,0
+NXJ.US,D,20080111,000000,7.35128,7.43317,7.35128,7.37977,17998.518538367,0
+NXJ.US,D,20080114,000000,7.40449,7.43317,7.38993,7.38993,23593.196490271,0
+NXJ.US,D,20080115,000000,7.39906,7.47746,7.38451,7.43317,15062.911977475,0
+NXJ.US,D,20080116,000000,7.43317,7.46185,7.42328,7.42328,10447.457444304,0
+NXJ.US,D,20080117,000000,7.45052,7.45052,7.40449,7.40449,3295.7213903312,0
+NXJ.US,D,20080118,000000,7.38451,7.40449,7.24807,7.24807,19649.474776479,0
+NXJ.US,D,20080122,000000,6.99173,7.31493,6.99173,7.31493,26169.720069374,0
+NXJ.US,D,20080123,000000,7.36358,7.36959,7.32502,7.36959,29753.326953725,0
+NXJ.US,D,20080124,000000,7.36959,7.38993,7.36959,7.36959,12300.655821583,0
+NXJ.US,D,20080125,000000,7.36959,7.39906,7.34663,7.39906,21483.068048433,0
+NXJ.US,D,20080128,000000,7.38451,7.38451,7.34178,7.35128,13171.535237188,0
+NXJ.US,D,20080129,000000,7.38451,7.38993,7.35128,7.36358,18543.334096944,0
+NXJ.US,D,20080130,000000,7.39906,7.39906,7.35128,7.39355,11676.387994047,0
+NXJ.US,D,20080131,000000,7.39355,7.39355,7.20446,7.2533,53346.523443996,0
+NXJ.US,D,20080201,000000,7.26444,7.34663,7.26444,7.26958,49030.304728981,0
+NXJ.US,D,20080204,000000,7.28732,7.30844,7.24807,7.25854,109438.7934815,0
+NXJ.US,D,20080205,000000,7.29556,7.36959,7.26444,7.35758,76035.8213939,0
+NXJ.US,D,20080206,000000,7.35128,7.39355,7.32502,7.36959,16158.734180523,0
+NXJ.US,D,20080207,000000,7.39355,7.39355,7.34663,7.35758,14505.714247112,0
+NXJ.US,D,20080208,000000,7.39355,7.39355,7.36959,7.37977,10463.967006682,0
+NXJ.US,D,20080211,000000,7.38993,7.40449,7.38451,7.39906,5328.4612585068,0
+NXJ.US,D,20080212,000000,7.40449,7.45701,7.40449,7.43317,8989.4567165203,0
+NXJ.US,D,20080213,000000,7.40449,7.43899,7.23673,7.23673,35997.037076737,0
+NXJ.US,D,20080214,000000,7.25854,7.25854,7.06878,7.09562,75837.706645326,0
+NXJ.US,D,20080215,000000,6.81652,7.02381,6.81652,6.94843,79051.912071403,0
+NXJ.US,D,20080219,000000,7.1501,7.1501,6.96022,7.10773,18173.932638666,0
+NXJ.US,D,20080220,000000,7.10271,7.11841,7.06878,7.10271,23315.629472738,0
+NXJ.US,D,20080221,000000,7.08031,7.14447,7.08031,7.10773,27036.472094384,0
+NXJ.US,D,20080222,000000,7.11841,7.11841,6.94843,6.94843,34526.654177169,0
+NXJ.US,D,20080225,000000,7.13788,7.13788,6.91653,6.98494,29379.798104853,0
+NXJ.US,D,20080226,000000,6.91653,7.05395,6.91653,7.03583,30473.556612603,0
+NXJ.US,D,20080227,000000,7.04183,7.05811,6.95461,6.95461,39913.930751658,0
+NXJ.US,D,20080228,000000,6.99668,6.99668,6.80197,6.87794,44064.021995213,0
+NXJ.US,D,20080229,000000,6.86119,6.86119,6.73085,6.78696,53624.090461531,0
+NXJ.US,D,20080303,000000,6.77463,6.88279,6.73628,6.87263,21483.068048433,0
+NXJ.US,D,20080304,000000,6.84422,6.90547,6.84422,6.86119,26442.127848664,0
+NXJ.US,D,20080305,000000,6.83928,6.98156,6.81652,6.89443,77483.503645195,0
+NXJ.US,D,20080306,000000,6.89985,6.93312,6.87794,6.89985,28093.084086775,0
+NXJ.US,D,20080307,000000,6.91653,7.02381,6.91139,6.99173,26629.924120748,0
+NXJ.US,D,20080310,000000,6.97592,7.05811,6.94843,6.94843,15606.695688403,0
+NXJ.US,D,20080311,000000,6.94349,6.96517,6.91139,6.94349,11203.801770888,0
+NXJ.US,D,20080312,000000,6.85615,6.85615,6.82959,6.85615,9371.2403465837,0
+NXJ.US,D,20080313,000000,6.83928,6.85615,6.79645,6.81321,19283.168861149,0
+NXJ.US,D,20080314,000000,6.83453,6.83928,6.79645,6.79645,11393.661738271,0
+NXJ.US,D,20080317,000000,6.80837,6.80837,6.70418,6.73085,25165.732307072,0
+NXJ.US,D,20080318,000000,6.78056,6.79645,6.72038,6.74207,37817.216329256,0
+NXJ.US,D,20080319,000000,6.73085,6.76892,6.71513,6.72627,20390.341388332,0
+NXJ.US,D,20080320,000000,6.76892,6.76892,6.6381,6.67153,91718.873808317,0
+NXJ.US,D,20080324,000000,6.64916,6.73628,6.64916,6.73085,45173.258217693,0
+NXJ.US,D,20080325,000000,6.73085,6.81321,6.73085,6.81321,37817.216329256,0
+NXJ.US,D,20080326,000000,6.81652,6.87263,6.78696,6.80197,31036.945428858,0
+NXJ.US,D,20080327,000000,6.83928,6.89985,6.83453,6.89985,10643.508497578,0
+NXJ.US,D,20080328,000000,6.89443,6.89443,6.87263,6.89443,7348.8189548964,0
+NXJ.US,D,20080331,000000,6.86748,6.96517,6.86119,6.91653,40384.45327952,0
+NXJ.US,D,20080401,000000,6.97147,6.97147,6.91653,6.93312,22596.431661509,0
+NXJ.US,D,20080402,000000,6.91139,6.95461,6.89443,6.93861,23137.119829492,0
+NXJ.US,D,20080403,000000,6.93312,6.96022,6.93312,6.95461,5505.9390541039,0
+NXJ.US,D,20080404,000000,6.96517,6.98156,6.89443,6.98156,18732.162216679,0
+NXJ.US,D,20080407,000000,6.98156,7.03059,6.97592,7.03059,21483.068048433,0
+NXJ.US,D,20080408,000000,7.00249,7.11297,6.95461,6.98156,52521.045324941,0
+NXJ.US,D,20080409,000000,7.03583,7.05811,7.01489,7.01489,18732.162216679,0
+NXJ.US,D,20080410,000000,7.00249,7.17247,7.00249,7.07421,22034.074692903,0
+NXJ.US,D,20080411,000000,7.05395,7.08031,7.01489,7.01489,3492.8042912559,0
+NXJ.US,D,20080414,000000,7.04183,7.08031,6.99173,6.99173,27729.87371439,0
+NXJ.US,D,20080415,000000,7.03059,7.05395,6.99173,7.00249,6446.9841098277,0
+NXJ.US,D,20080416,000000,6.97592,6.98494,6.94843,6.96022,8449.8003961875,0
+NXJ.US,D,20080417,000000,6.93861,7.06393,6.92311,6.94843,17011.040338449,0
+NXJ.US,D,20080418,000000,6.92311,7.01945,6.92311,7.00249,10276.170734597,0
+NXJ.US,D,20080421,000000,6.96022,7.01489,6.96022,7.01489,2207.1221208262,0
+NXJ.US,D,20080422,000000,7.00821,7.05395,7.00249,7.00249,8856.3483698226,0
+NXJ.US,D,20080423,000000,7.00249,7.03583,7.00249,7.03059,3295.7213903312,0
+NXJ.US,D,20080424,000000,7.05395,7.05811,7.00249,7.05395,20453.284094911,0
+NXJ.US,D,20080425,000000,7.08593,7.08593,7.00249,7.00249,12745.382158225,0
+NXJ.US,D,20080428,000000,7.03059,7.10271,7.00249,7.01945,19494.697629156,0
+NXJ.US,D,20080429,000000,7.1501,7.1501,7.07421,7.07421,25165.732307072,0
+NXJ.US,D,20080430,000000,7.05395,7.05811,7.05395,7.05811,576.80283569041,0
+NXJ.US,D,20080501,000000,7.13788,7.13788,7.06878,7.06878,16201.039934123,0
+NXJ.US,D,20080502,000000,7.06393,7.14447,7.05811,7.10773,5505.9390541039,0
+NXJ.US,D,20080505,000000,7.10271,7.10271,7.08031,7.08031,2014.1666104969,0
+NXJ.US,D,20080506,000000,7.12731,7.1501,7.07421,7.11841,11393.661738271,0
+NXJ.US,D,20080507,000000,7.14447,7.14447,7.11297,7.11297,8628.3100394332,0
+NXJ.US,D,20080508,000000,7.14447,7.21077,7.11297,7.21077,13039.458738139,0
+NXJ.US,D,20080509,000000,7.21077,7.21077,7.17848,7.19486,2750.9058317543,0
+NXJ.US,D,20080512,000000,7.19012,7.19874,7.11841,7.19874,17998.518538367,0
+NXJ.US,D,20080513,000000,7.19486,7.21561,7.17848,7.20446,11393.661738271,0
+NXJ.US,D,20080514,000000,7.19874,7.21077,7.1501,7.1501,13414.019434661,0
+NXJ.US,D,20080515,000000,7.20446,7.30165,7.08031,7.10773,32825.137404262,0
+NXJ.US,D,20080516,000000,7.10773,7.1501,7.08593,7.13235,13003.344070431,0
+NXJ.US,D,20080519,000000,7.13788,7.16026,7.11297,7.11297,3133.7213094665,0
+NXJ.US,D,20080520,000000,7.17247,7.19486,7.17247,7.19012,3187.377387205,0
+NXJ.US,D,20080521,000000,7.23673,7.23673,7.18373,7.18373,6605.888647746,0
+NXJ.US,D,20080522,000000,7.20446,7.20446,7.19012,7.19012,2083.3004029677,0
+NXJ.US,D,20080523,000000,7.20446,7.20446,7.06393,7.14447,27783.529792129,0
+NXJ.US,D,20080527,000000,7.18373,7.19012,7.05811,7.09087,13691.586452192,0
+NXJ.US,D,20080528,000000,7.17247,7.17247,7.06878,7.09562,10028.527298882,0
+NXJ.US,D,20080529,000000,7.10773,7.16656,7.09562,7.15416,7714.0930225787,0
+NXJ.US,D,20080530,000000,7.21077,7.22626,7.16656,7.19874,26329.656454941,0
+NXJ.US,D,20080602,000000,7.26444,7.26444,7.22626,7.22626,2643.593676277,0
+NXJ.US,D,20080603,000000,7.25854,7.25854,7.11841,7.13788,22864.712050205,0
+NXJ.US,D,20080604,000000,7.10773,7.17247,7.10773,7.1501,1836.6888148998,0
+NXJ.US,D,20080605,000000,7.09562,7.17848,7.09562,7.17848,2338.1667722262,0
+NXJ.US,D,20080606,000000,7.17247,7.21077,7.14447,7.16026,38374.414059617,0
+NXJ.US,D,20080609,000000,7.23673,7.23673,7.11841,7.13235,7348.8189548964,0
+NXJ.US,D,20080610,000000,7.11841,7.17848,7.00249,7.03583,55993.21266322,0
+NXJ.US,D,20080611,000000,6.97592,6.99173,6.97147,6.97592,12123.178025986,0
+NXJ.US,D,20080612,000000,6.97147,6.99173,6.94843,6.99173,3651.7088291741,0
+NXJ.US,D,20080613,000000,7.00249,7.03059,6.97147,6.97147,6276.7292477724,0
+NXJ.US,D,20080616,000000,6.92729,7.00821,6.92729,6.94843,12358.439289917,0
+NXJ.US,D,20080617,000000,6.94349,6.96022,6.88919,6.96022,34629.838942048,0
+NXJ.US,D,20080618,000000,6.96517,6.96517,6.92729,6.92729,3854.9828159917,0
+NXJ.US,D,20080619,000000,6.92311,6.96517,6.89443,6.96517,12851.662466053,0
+NXJ.US,D,20080620,000000,6.94349,6.94349,6.88279,6.92311,21218.915050336,0
+NXJ.US,D,20080623,000000,6.92311,6.92311,6.87263,6.87263,10881.865304456,0
+NXJ.US,D,20080624,000000,6.87263,6.88919,6.76892,6.76892,27464.688868643,0
+NXJ.US,D,20080625,000000,6.81652,6.85615,6.81652,6.82289,12988.898203346,0
+NXJ.US,D,20080626,000000,6.99173,6.99173,6.78696,6.78696,17993.359300124,0
+NXJ.US,D,20080627,000000,6.75768,6.82959,6.75283,6.81321,11567.012143273,0
+NXJ.US,D,20080630,000000,6.78696,6.88279,6.78696,6.85034,15568.517325397,0
+NXJ.US,D,20080701,000000,6.95461,6.95461,6.81321,6.81321,27888.778252308,0
+NXJ.US,D,20080702,000000,6.81652,6.87794,6.81652,6.85034,12245.967896197,0
+NXJ.US,D,20080703,000000,6.81321,6.85034,6.80837,6.81321,13039.458738139,0
+NXJ.US,D,20080707,000000,6.78696,6.85034,6.78056,6.79092,25385.515856272,0
+NXJ.US,D,20080708,000000,6.76349,6.82959,6.76349,6.81321,11754.808415358,0
+NXJ.US,D,20080709,000000,6.81321,6.89443,6.78056,6.89443,22959.642033894,0
+NXJ.US,D,20080710,000000,6.85034,6.93312,6.85034,6.86748,7202.2965887639,0
+NXJ.US,D,20080711,000000,6.79092,6.87794,6.78696,6.80197,24648.776635014,0
+NXJ.US,D,20080714,000000,6.76892,6.78696,6.75768,6.75768,9336.1575265239,0
+NXJ.US,D,20080715,000000,6.73085,6.75768,6.69323,6.75283,27057.10904736,0
+NXJ.US,D,20080716,000000,6.70418,6.74682,6.70418,6.74682,2014.1666104969,0
+NXJ.US,D,20080717,000000,6.75283,6.77463,6.74682,6.77463,22862.648354906,0
+NXJ.US,D,20080718,000000,6.76892,6.80197,6.76349,6.79645,4952.8687143363,0
+NXJ.US,D,20080721,000000,6.79645,6.79645,6.76892,6.76892,5505.9390541039,0
+NXJ.US,D,20080722,000000,6.73085,6.78056,6.69827,6.78056,15245.549011316,0
+NXJ.US,D,20080723,000000,6.77463,6.79645,6.73085,6.73085,3295.7213903312,0
+NXJ.US,D,20080724,000000,6.75768,6.78056,6.74682,6.77463,15796.555655786,0
+NXJ.US,D,20080725,000000,6.76892,6.83928,6.73085,6.73085,18645.487014178,0
+NXJ.US,D,20080728,000000,6.73085,6.73085,6.73085,6.73085,3840.5369489083,0
+NXJ.US,D,20080729,000000,6.70418,6.73085,6.68742,6.71513,6588.3472377161,0
+NXJ.US,D,20080730,000000,6.72627,6.74207,6.72627,6.73085,2750.9058317543,0
+NXJ.US,D,20080731,000000,6.75768,6.75768,6.73085,6.73085,5495.6205776156,0
+NXJ.US,D,20080801,000000,6.81321,6.83453,6.73085,6.77463,6111.6336239612,0
+NXJ.US,D,20080804,000000,6.81321,6.81321,6.75768,6.75768,6013.6080973232,0
+NXJ.US,D,20080805,000000,6.80197,6.81652,6.70418,6.81652,21109.539199559,0
+NXJ.US,D,20080806,000000,6.78696,6.78696,6.75768,6.75768,4401.8620698664,0
+NXJ.US,D,20080807,000000,6.74207,6.74207,6.72627,6.72627,1836.6888148998,0
+NXJ.US,D,20080808,000000,6.73085,6.77463,6.73085,6.75768,3960.2312761714,0
+NXJ.US,D,20080811,000000,6.76892,6.80197,6.72038,6.80197,9685.9538794739,0
+NXJ.US,D,20080812,000000,6.77463,6.77463,6.67647,6.68742,23926.48328084,0
+NXJ.US,D,20080813,000000,6.67647,6.78696,6.67647,6.67647,17534.1870964,0
+NXJ.US,D,20080814,000000,6.70418,6.74682,6.68121,6.74682,9558.0047710203,0
+NXJ.US,D,20080815,000000,6.70894,6.76349,6.70894,6.75768,3662.0273056624,0
+NXJ.US,D,20080818,000000,6.72627,6.73628,6.68121,6.68121,9261.8644958089,0
+NXJ.US,D,20080819,000000,6.73085,6.73628,6.67647,6.68742,9546.6544468831,0
+NXJ.US,D,20080820,000000,6.68742,6.73085,6.67647,6.69323,11929.190668008,0
+NXJ.US,D,20080821,000000,6.70418,6.76349,6.68121,6.71513,29411.785381967,0
+NXJ.US,D,20080822,000000,6.73628,6.73628,6.69827,6.69827,567.51620685104,0
+NXJ.US,D,20080825,000000,6.70418,6.76892,6.70418,6.71513,7891.5708181757,0
+NXJ.US,D,20080826,000000,6.71513,6.85615,6.71513,6.71513,24246.356051974,0
+NXJ.US,D,20080827,000000,6.92311,6.92311,6.72627,6.79092,15322.937584978,0
+NXJ.US,D,20080828,000000,6.81321,6.81652,6.79645,6.81652,4376.0658786459,0
+NXJ.US,D,20080829,000000,6.85034,6.85034,6.77463,6.82959,11937.445449199,0
+NXJ.US,D,20080902,000000,6.93312,6.93312,6.78696,6.86748,9945.9794869765,0
+NXJ.US,D,20080903,000000,6.86748,6.86748,6.79092,6.79092,4798.0915670133,0
+NXJ.US,D,20080904,000000,6.88919,6.88919,6.79092,6.79092,11754.808415358,0
+NXJ.US,D,20080905,000000,6.78056,6.78696,6.72038,6.76349,24659.095111502,0
+NXJ.US,D,20080908,000000,6.76349,6.78696,6.74207,6.78696,18772.404274984,0
+NXJ.US,D,20080909,000000,6.78056,6.78056,6.75768,6.76892,7746.0802996922,0
+NXJ.US,D,20080910,000000,6.75768,6.76892,6.75768,6.75768,6436.6656333395,0
+NXJ.US,D,20080911,000000,6.75768,6.75768,6.70418,6.73085,12734.031834088,0
+NXJ.US,D,20080912,000000,6.72038,6.72038,6.72038,6.72038,2014.1666104969,0
+NXJ.US,D,20080915,000000,6.72038,6.72038,6.6156,6.62733,14753.357682829,0
+NXJ.US,D,20080916,000000,6.59557,6.61105,6.57278,6.61105,14142.503874728,0
+NXJ.US,D,20080917,000000,6.56735,6.61105,6.43766,6.43766,25057.388303945,0
+NXJ.US,D,20080918,000000,6.13734,6.36587,6.13734,6.26807,23820.20297301,0
+NXJ.US,D,20080919,000000,6.40888,6.54573,6.40443,6.43766,13773.10241645,0
+NXJ.US,D,20080922,000000,6.46433,6.46433,6.31266,6.31266,5692.7034785402,0
+NXJ.US,D,20080923,000000,6.32787,6.32787,6.23028,6.23522,11754.808415358,0
+NXJ.US,D,20080924,000000,6.25131,6.25131,6.18609,6.21295,13215.904686087,0
+NXJ.US,D,20080925,000000,6.11021,6.26807,6.11021,6.18077,7247.6978853121,0
+NXJ.US,D,20080926,000000,6.53448,6.53448,5.8438,5.94099,47079.080825064,0
+NXJ.US,D,20080929,000000,5.90921,5.90921,5.65247,5.65247,49833.082199764,0
+NXJ.US,D,20080930,000000,5.93596,6.01813,5.658,5.68535,46945.972478366,0
+NXJ.US,D,20081001,000000,5.8438,5.8438,5.6959,5.72903,27994.026712488,0
+NXJ.US,D,20081002,000000,5.67962,5.78351,5.658,5.70762,20102.455894313,0
+NXJ.US,D,20081003,000000,5.70762,5.85968,5.67962,5.71807,29889.53084337,0
+NXJ.US,D,20081006,000000,5.66943,5.85968,5.38597,5.44042,45441.538606386,0
+NXJ.US,D,20081007,000000,5.49452,5.51108,5.44042,5.44042,32102.84405009,0
+NXJ.US,D,20081008,000000,5.35301,5.42378,5.03223,5.1679,68450.709327426,0
+NXJ.US,D,20081009,000000,5.59849,5.59849,4.99879,5.0207,27951.720958886,0
+NXJ.US,D,20081010,000000,4.84637,4.84637,3.7143,4.36208,120223.66510696,0
+NXJ.US,D,20081013,000000,4.26933,4.75972,4.26933,4.75972,105488.88068181,0
+NXJ.US,D,20081014,000000,4.82474,5.03718,4.79752,4.92824,83060.640187067,0
+NXJ.US,D,20081015,000000,4.84637,4.87979,4.74896,4.86282,32721.952639382,0
+NXJ.US,D,20081016,000000,4.71107,4.91235,4.63479,4.84637,23946.088386167,0
+NXJ.US,D,20081017,000000,4.62335,5.24913,4.62335,5.24447,73455.1704242,0
+NXJ.US,D,20081020,000000,5.24913,5.38597,5.24913,5.38597,35351.100448575,0
+NXJ.US,D,20081021,000000,5.38597,5.49452,5.38597,5.49452,18916.862945818,0
+NXJ.US,D,20081022,000000,5.45128,5.57698,5.24913,5.53841,52063.936816512,0
+NXJ.US,D,20081023,000000,5.57698,5.81588,5.57698,5.81588,33614.500855611,0
+NXJ.US,D,20081024,000000,5.09204,5.81588,5.09204,5.54908,26905.427442983,0
+NXJ.US,D,20081027,000000,5.51108,5.55479,5.50575,5.50575,23509.616830716,0
+NXJ.US,D,20081028,000000,5.53289,5.53289,5.42947,5.51631,41972.466811054,0
+NXJ.US,D,20081029,000000,5.66943,5.66943,5.46214,5.49452,30956.46131225,0
+NXJ.US,D,20081030,000000,5.47833,5.50032,5.41844,5.49452,22867.80759315,0
+NXJ.US,D,20081031,000000,5.55479,5.55479,5.41844,5.51108,8925.4821622935,0
+NXJ.US,D,20081103,000000,5.64753,5.64753,5.48406,5.48406,12025.152499348,0
+NXJ.US,D,20081104,000000,5.44586,5.51108,5.44586,5.50575,8009.2014501413,0
+NXJ.US,D,20081105,000000,5.52737,5.57698,5.36969,5.50032,18232.74795465,0
+NXJ.US,D,20081106,000000,5.50032,5.52242,5.44586,5.47833,36446.922651623,0
+NXJ.US,D,20081107,000000,5.48976,5.53289,5.47833,5.52737,22228.062050882,0
+NXJ.US,D,20081110,000000,5.53289,5.55479,5.45128,5.45128,18731.130369029,0
+NXJ.US,D,20081111,000000,5.46737,5.53289,5.40216,5.49452,34334.730514487,0
+NXJ.US,D,20081112,000000,5.46737,5.48976,5.12383,5.13583,89741.853713177,0
+NXJ.US,D,20081113,000000,5.14078,5.27714,5.14078,5.26599,37460.197042763,0
+NXJ.US,D,20081114,000000,5.24447,5.24447,5.19012,5.21152,28643.058883595,0
+NXJ.US,D,20081117,000000,5.10259,5.24913,5.10259,5.20649,14632.631507917,0
+NXJ.US,D,20081118,000000,5.19534,5.20047,5.16267,5.1679,26216.15321357,0
+NXJ.US,D,20081119,000000,5.10842,5.14078,4.99405,4.99405,7338.5004784082,0
+NXJ.US,D,20081120,000000,4.93977,4.97759,4.89587,4.90129,35585.329864857,0
+NXJ.US,D,20081121,000000,4.95528,4.95528,4.88997,4.90129,28065.224200256,0
+NXJ.US,D,20081124,000000,4.93977,4.97759,4.90129,4.93339,12125.241721284,0
+NXJ.US,D,20081125,000000,5.228,5.228,4.89587,4.93339,27919.733681773,0
+NXJ.US,D,20081126,000000,4.91729,4.93977,4.88997,4.93977,11839.419922561,0
+NXJ.US,D,20081128,000000,5.228,5.228,4.91235,5.11384,1433.236384211,0
+NXJ.US,D,20081201,000000,4.87979,5.25514,4.87979,5.0207,35678.196153251,0
+NXJ.US,D,20081202,000000,4.99405,5.03718,4.94452,4.94452,49573.056592261,0
+NXJ.US,D,20081203,000000,4.90683,4.95004,4.87358,4.9233,16794.352332194,0
+NXJ.US,D,20081204,000000,4.86282,5.05328,4.86282,4.99879,29926.677358729,0
+NXJ.US,D,20081205,000000,4.92824,4.92824,4.87358,4.87358,39227.752065192,0
+NXJ.US,D,20081208,000000,4.87358,4.95528,4.87358,4.9233,14284.898850264,0
+NXJ.US,D,20081209,000000,4.95528,4.95528,4.87979,4.87979,24624.012291441,0
+NXJ.US,D,20081210,000000,5.03718,5.03718,4.73278,4.73278,63375.05074288,0
+NXJ.US,D,20081211,000000,4.73278,4.93977,4.62888,4.84637,32174.041537857,0
+NXJ.US,D,20081212,000000,4.88522,4.88997,4.5088,4.63479,28595.59389175,0
+NXJ.US,D,20081215,000000,4.66183,4.66183,4.4114,4.4495,28918.562205831,0
+NXJ.US,D,20081216,000000,4.4495,4.52015,4.242,4.35142,49792.840141459,0
+NXJ.US,D,20081217,000000,4.40044,4.7541,4.40044,4.66183,22297.195843352,0
+NXJ.US,D,20081218,000000,4.61821,4.78192,4.61821,4.7541,27695.822741978,0
+NXJ.US,D,20081219,000000,4.69934,4.86282,4.69934,4.83618,36946.336913651,0
+NXJ.US,D,20081222,000000,4.72686,4.98319,4.72686,4.92824,61434.145315449,0
+NXJ.US,D,20081223,000000,4.96118,4.96118,4.77029,4.83618,55707.390864499,0
+NXJ.US,D,20081224,000000,4.83618,4.84143,4.77029,4.82474,16554.963677669,0
+NXJ.US,D,20081226,000000,4.83618,4.9233,4.74896,4.87358,42654.518106923,0
+NXJ.US,D,20081229,000000,4.76542,4.91729,4.76542,4.82474,72609.05535217,0
+NXJ.US,D,20081230,000000,4.91729,5.10259,4.84143,5.01567,125269.4001097,0
+NXJ.US,D,20081231,000000,4.9233,4.97759,4.88997,4.9233,64702.006819261,0
+NXJ.US,D,20090102,000000,4.97759,5.20047,4.95004,5.20047,23079.336361158,0
+NXJ.US,D,20090105,000000,5.24447,5.47319,5.21152,5.39188,28465.581087997,0
+NXJ.US,D,20090106,000000,5.39188,5.70162,5.39188,5.62023,19836.239200916,0
+NXJ.US,D,20090107,000000,5.67962,5.7238,5.58153,5.62583,10307.126164063,0
+NXJ.US,D,20090108,000000,5.62023,5.73979,5.54414,5.70762,13840.172513624,0
+NXJ.US,D,20090109,000000,5.71807,5.8654,5.71807,5.8654,20060.150140709,0
+NXJ.US,D,20090112,000000,5.80503,5.95214,5.80503,5.94099,17073.983045026,0
+NXJ.US,D,20090113,000000,5.99032,5.99032,5.90921,5.90921,12984.770812751,0
+NXJ.US,D,20090114,000000,5.90921,5.90921,5.67962,5.78351,24177.222259501,0
+NXJ.US,D,20090115,000000,5.74503,5.74503,5.59849,5.61489,19064.417159599,0
+NXJ.US,D,20090116,000000,5.70162,5.70162,5.64202,5.64202,2578.5872744013,0
+NXJ.US,D,20090120,000000,5.75667,5.75667,5.69106,5.71807,8076.2715473147,0
+NXJ.US,D,20090121,000000,5.7238,5.7238,5.70162,5.7238,5505.9390541039,0
+NXJ.US,D,20090122,000000,5.73979,5.73979,5.64202,5.64753,13300.516193292,0
+NXJ.US,D,20090123,000000,5.60858,5.658,5.51108,5.57098,29168.269336846,0
+NXJ.US,D,20090126,000000,5.59298,5.69106,5.59298,5.69106,17352.581910206,0
+NXJ.US,D,20090127,000000,5.66381,5.71247,5.65247,5.65247,11961.177945122,0
+NXJ.US,D,20090128,000000,6.24637,6.24637,5.71247,5.75084,10603.266439275,0
+NXJ.US,D,20090129,000000,5.76673,5.76673,5.72903,5.72903,7527.3285981423,0
+NXJ.US,D,20090130,000000,5.6959,5.76141,5.6959,5.75084,10249.342695731,0
+NXJ.US,D,20090202,000000,5.70162,5.83768,5.70162,5.81588,30497.289108526,0
+NXJ.US,D,20090203,000000,5.82237,5.8438,5.82237,5.83768,9336.1575265239,0
+NXJ.US,D,20090204,000000,5.80017,5.8811,5.80017,5.82742,6240.6145800637,0
+NXJ.US,D,20090205,000000,5.80503,5.8438,5.80503,5.81045,13407.828348767,0
+NXJ.US,D,20090206,000000,5.81588,5.95214,5.81588,5.95214,9046.2083372055,0
+NXJ.US,D,20090209,000000,5.91968,6.02288,5.91968,6.01813,8989.4567165203,0
+NXJ.US,D,20090210,000000,5.97927,5.97927,5.91968,5.96861,11424.617167737,0
+NXJ.US,D,20090211,000000,5.95777,5.97927,5.90921,5.94699,8691.2527460113,0
+NXJ.US,D,20090212,000000,5.96309,5.96861,5.96309,5.96861,3295.7213903312,0
+NXJ.US,D,20090213,000000,5.92481,5.96861,5.91968,5.91968,12370.821461702,0
+NXJ.US,D,20090217,000000,5.91968,5.92481,5.66943,5.6959,55349.339730357,0
+NXJ.US,D,20090218,000000,5.67962,5.71807,5.64753,5.71807,24381.528093969,0
+NXJ.US,D,20090219,000000,5.7238,5.78351,5.7238,5.78351,16158.734180523,0
+NXJ.US,D,20090220,000000,5.78351,5.78351,5.54908,5.56013,24756.088790491,0
+NXJ.US,D,20090223,000000,5.58153,5.58153,5.52242,5.52242,9546.6544468831,0
+NXJ.US,D,20090224,000000,5.52242,5.70162,5.44042,5.70162,19825.920724428,0
+NXJ.US,D,20090225,000000,6.01813,6.01813,5.73979,5.73979,14131.15355059,0
+NXJ.US,D,20090226,000000,5.76141,5.82742,5.76141,5.80503,4591.7220372492,0
+NXJ.US,D,20090227,000000,5.77275,5.80017,5.77275,5.79417,9469.2658732216,0
+NXJ.US,D,20090302,000000,5.96861,5.96861,5.70762,5.71247,6517.1497499475,0
+NXJ.US,D,20090303,000000,5.75084,5.81045,5.62583,5.67962,17259.715621812,0
+NXJ.US,D,20090304,000000,5.62023,5.67962,5.57698,5.65247,16060.708653885,0
+NXJ.US,D,20090305,000000,5.66381,5.66381,5.48976,5.48976,18441.181179712,0
+NXJ.US,D,20090306,000000,5.50032,5.53841,5.48406,5.50032,12123.178025986,0
+NXJ.US,D,20090309,000000,5.44042,5.49452,5.43501,5.43501,12709.267490516,0
+NXJ.US,D,20090310,000000,5.44042,5.49452,5.44042,5.48976,35077.660821638,0
+NXJ.US,D,20090311,000000,5.46214,5.54414,5.46214,5.54414,10680.655012935,0
+NXJ.US,D,20090312,000000,5.53289,5.54414,5.53289,5.54414,9371.2403465837,0
+NXJ.US,D,20090313,000000,5.54414,5.64753,5.54414,5.64753,13039.458738139,0
+NXJ.US,D,20090316,000000,5.54908,5.73979,5.54908,5.59849,12446.146340068,0
+NXJ.US,D,20090317,000000,5.57098,5.57098,5.57098,5.57098,3854.9828159917,0
+NXJ.US,D,20090318,000000,5.54414,5.56574,5.42947,5.55479,25167.79600237,0
+NXJ.US,D,20090319,000000,5.56013,5.62583,5.56013,5.58153,6761.6976427179,0
+NXJ.US,D,20090320,000000,5.53841,5.60354,5.50575,5.58153,18173.932638666,0
+NXJ.US,D,20090323,000000,5.58153,5.64202,5.56013,5.58715,12152.069760153,0
+NXJ.US,D,20090324,000000,5.57098,5.62583,5.57098,5.59849,7527.3285981423,0
+NXJ.US,D,20090325,000000,5.60858,5.67962,5.60858,5.67458,7989.5963448138,0
+NXJ.US,D,20090326,000000,5.78351,5.78351,5.65247,5.75084,13998.045203893,0
+NXJ.US,D,20090327,000000,5.91968,5.91968,5.6959,5.72903,8642.7559065168,0
+NXJ.US,D,20090330,000000,5.72903,5.74503,5.6959,5.6959,9431.0875102152,0
+NXJ.US,D,20090331,000000,5.7238,5.84874,5.7238,5.84874,26285.287006043,0
+NXJ.US,D,20090401,000000,5.91968,5.91968,5.80017,5.85968,24766.407266979,0
+NXJ.US,D,20090402,000000,5.88732,5.91405,5.83768,5.83768,11804.337102501,0
+NXJ.US,D,20090403,000000,5.8811,5.8811,5.8811,5.8811,1661.2747146003,0
+NXJ.US,D,20090406,000000,5.8654,5.8654,5.8654,5.8654,224.94278744277,0
+NXJ.US,D,20090407,000000,5.8654,5.94699,5.84874,5.94699,8623.1508011892,0
+NXJ.US,D,20090408,000000,5.96861,5.97927,5.92481,5.94699,12969.29309802,0
+NXJ.US,D,20090409,000000,6.08317,6.08317,5.95214,5.96309,9628.1704111399,0
+NXJ.US,D,20090413,000000,6.09374,6.09374,5.9033,5.92481,4610.295294928,0
+NXJ.US,D,20090414,000000,6.08317,6.08317,6.0288,6.06126,10907.661495675,0
+NXJ.US,D,20090415,000000,6.11021,6.12609,6.07232,6.12609,6604.8568000971,0
+NXJ.US,D,20090416,000000,6.12609,6.12609,6.01201,6.04983,25356.624122103,0
+NXJ.US,D,20090417,000000,6.06659,6.0885,6.06126,6.0885,4225.4161219181,0
+NXJ.US,D,20090420,000000,6.09374,6.09934,6.09374,6.09374,3768.3076134909,0
+NXJ.US,D,20090421,000000,5.93101,6.12107,5.93101,6.06126,20549.245926251,0
+NXJ.US,D,20090422,000000,6.05613,6.05613,6.01813,6.05613,4885.798617163,0
+NXJ.US,D,20090423,000000,6.04983,6.05613,5.95214,6.01201,26380.216989735,0
+NXJ.US,D,20090424,000000,6.05613,6.05613,6.0288,6.03946,10827.177379068,0
+NXJ.US,D,20090427,000000,6.05613,6.06126,6.00659,6.06126,7896.7300564199,0
+NXJ.US,D,20090428,000000,6.24093,6.24093,6.00128,6.00128,10420.629405432,0
+NXJ.US,D,20090429,000000,6.02288,6.04479,6.02288,6.0288,5419.2638516029,0
+NXJ.US,D,20090430,000000,6.05613,6.06126,6.04983,6.05613,18590.79908879,0
+NXJ.US,D,20090501,000000,6.1324,6.23028,6.05613,6.23028,26315.210587857,0
+NXJ.US,D,20090504,000000,6.29579,6.36044,6.28446,6.28446,4461.7092334979,0
+NXJ.US,D,20090505,000000,6.37739,6.49021,6.21295,6.32244,27915.606291177,0
+NXJ.US,D,20090506,000000,6.30664,6.30664,6.2736,6.29066,2750.9058317543,0
+NXJ.US,D,20090507,000000,6.38273,6.38273,6.28446,6.30664,8408.5264902346,0
+NXJ.US,D,20090508,000000,6.42576,6.42576,6.26246,6.32787,18173.932638666,0
+NXJ.US,D,20090511,000000,6.38816,6.38816,6.36044,6.36044,3295.7213903312,0
+NXJ.US,D,20090512,000000,6.40888,6.40888,6.23522,6.27932,13449.102254721,0
+NXJ.US,D,20090513,000000,6.26807,6.26807,6.1639,6.23522,9113.2784343788,0
+NXJ.US,D,20090514,000000,6.26246,6.26246,6.22429,6.25733,22034.074692903,0
+NXJ.US,D,20090515,000000,6.23028,6.31266,6.23028,6.31266,9854.1450462315,0
+NXJ.US,D,20090518,000000,6.26807,6.37739,6.26807,6.35007,13178.75817073,0
+NXJ.US,D,20090519,000000,6.70894,6.70894,6.40888,6.44262,32169.914147262,0
+NXJ.US,D,20090520,000000,6.4965,6.50183,6.49021,6.50183,6359.277059678,0
+NXJ.US,D,20090521,000000,6.57278,6.6068,6.42576,6.5845,18303.945442418,0
+NXJ.US,D,20090522,000000,6.5845,6.62733,6.46433,6.4965,11816.719274287,0
+NXJ.US,D,20090526,000000,6.62733,6.62733,6.39261,6.4965,6021.8628785137,0
+NXJ.US,D,20090527,000000,6.62132,6.65562,6.53053,6.53448,15850.211733525,0
+NXJ.US,D,20090528,000000,6.6068,6.6068,6.48537,6.48537,8020.5517742782,0
+NXJ.US,D,20090529,000000,6.51908,6.51908,6.45377,6.48537,20257.233041635,0
+NXJ.US,D,20090601,000000,6.74682,6.74682,6.43119,6.43119,21930.889928021,0
+NXJ.US,D,20090602,000000,6.44823,6.45377,6.43766,6.43766,9178.2848362545,0
+NXJ.US,D,20090603,000000,6.46025,6.49021,6.42576,6.46433,6481.0350822387,0
+NXJ.US,D,20090604,000000,6.46025,6.4965,6.46025,6.4965,11629.954849851,0
+NXJ.US,D,20090605,000000,6.54573,6.5845,6.44823,6.47508,27369.758884952,0
+NXJ.US,D,20090608,000000,6.47033,6.60039,6.47033,6.60039,14410.78426342,0
+NXJ.US,D,20090609,000000,6.64916,6.69323,6.62132,6.64421,6217.9139317896,0
+NXJ.US,D,20090610,000000,6.68121,6.68121,6.40888,6.41423,38148.439424525,0
+NXJ.US,D,20090611,000000,6.44823,6.44823,6.42576,6.42576,5854.7035594051,0
+NXJ.US,D,20090612,000000,6.46433,6.46433,6.29066,6.36044,27347.058236678,0
+NXJ.US,D,20090615,000000,6.40888,6.40888,6.33882,6.3713,10347.368222368,0
+NXJ.US,D,20090616,000000,6.38273,6.38273,6.38273,6.38273,2092.5870318071,0
+NXJ.US,D,20090617,000000,6.38273,6.44262,6.38273,6.44262,4952.8687143363,0
+NXJ.US,D,20090618,000000,6.49021,6.49021,6.38273,6.40888,12168.579322534,0
+NXJ.US,D,20090619,000000,6.36044,6.41984,6.36044,6.40888,8804.7559873816,0
+NXJ.US,D,20090622,000000,6.51908,6.51908,6.32787,6.42576,22149.641629572,0
+NXJ.US,D,20090623,000000,6.43766,6.44823,6.38273,6.44823,7216.7424558475,0
+NXJ.US,D,20090624,000000,6.44262,6.53053,6.44262,6.53053,8001.9785165996,0
+NXJ.US,D,20090625,000000,6.47508,6.47508,6.35463,6.43119,22034.074692903,0
+NXJ.US,D,20090626,000000,6.43766,6.5398,6.43766,6.47964,14486.109141784,0
+NXJ.US,D,20090629,000000,6.48537,6.50183,6.48537,6.4965,5328.4612585068,0
+NXJ.US,D,20090630,000000,6.52471,6.52471,6.42576,6.42576,6667.7995066751,0
+NXJ.US,D,20090701,000000,6.46433,6.57278,6.44823,6.44823,11695.993099375,0
+NXJ.US,D,20090702,000000,6.48537,6.48537,6.38273,6.39261,4979.6967532056,0
+NXJ.US,D,20090706,000000,6.3991,6.42576,6.38273,6.3991,7921.4943999915,0
+NXJ.US,D,20090707,000000,6.3991,6.47508,6.3713,6.41423,11525.738237319,0
+NXJ.US,D,20090708,000000,6.44823,6.47508,6.43119,6.47033,9427.9919672689,0
+NXJ.US,D,20090709,000000,6.51289,6.56735,6.51289,6.55039,6473.812148697,0
+NXJ.US,D,20090710,000000,6.57278,6.59557,6.57278,6.59557,7891.5708181757,0
+NXJ.US,D,20090713,000000,6.62132,6.62132,6.57896,6.62132,4919.8495895741,0
+NXJ.US,D,20090714,000000,6.68121,6.68121,6.64421,6.64421,5233.5312748155,0
+NXJ.US,D,20090715,000000,6.64421,6.76349,6.64421,6.76349,24992.381902071,0
+NXJ.US,D,20090716,000000,6.78696,6.78696,6.69827,6.75768,18654.773643018,0
+NXJ.US,D,20090717,000000,6.74682,6.74682,6.74682,6.74682,917.31255980104,0
+NXJ.US,D,20090720,000000,6.75768,6.75768,6.72627,6.74682,7450.9718721297,0
+NXJ.US,D,20090721,000000,6.75768,6.79092,6.73085,6.79092,7132.1309486443,0
+NXJ.US,D,20090722,000000,6.78056,6.78056,6.45377,6.62132,28136.421688025,0
+NXJ.US,D,20090723,000000,6.63218,6.66087,6.63218,6.66087,8269.2270576441,0
+NXJ.US,D,20090724,000000,6.66087,6.66591,6.64916,6.66591,2646.6892192235,0
+NXJ.US,D,20090727,000000,6.71513,6.71513,6.65562,6.65562,5045.7350027301,0
+NXJ.US,D,20090728,000000,6.68742,6.73628,6.59013,6.73628,14894.720810717,0
+NXJ.US,D,20090729,000000,6.76349,6.76892,6.70894,6.73628,5901.1367036019,0
+NXJ.US,D,20090730,000000,6.76349,6.76349,6.76349,6.76349,1452.8414895385,0
+NXJ.US,D,20090731,000000,6.77463,6.77463,6.73628,6.77463,10791.06271136,0
+NXJ.US,D,20090803,000000,6.81321,6.81321,6.73085,6.80197,11279.126649252,0
+NXJ.US,D,20090804,000000,6.78696,6.86119,6.78696,6.86119,18397.843578461,0
+NXJ.US,D,20090805,000000,6.80837,6.89985,6.77463,6.89985,10372.132565939,0
+NXJ.US,D,20090806,000000,6.89985,6.91139,6.85615,6.85615,11018.069194101,0
+NXJ.US,D,20090807,000000,6.86748,6.86748,6.84422,6.84422,4729.9896221911,0
+NXJ.US,D,20090810,000000,6.84422,6.92729,6.77463,6.82959,16168.020809361,0
+NXJ.US,D,20090811,000000,6.83928,6.89443,6.83928,6.87263,11060.374947703,0
+NXJ.US,D,20090812,000000,6.83928,6.85034,6.83928,6.83928,1661.2747146003,0
+NXJ.US,D,20090813,000000,6.84422,6.87263,6.64916,6.84422,12040.630214081,0
+NXJ.US,D,20090814,000000,6.84422,6.87263,6.80197,6.82959,17202.964001128,0
+NXJ.US,D,20090817,000000,6.62733,6.83453,6.62733,6.80197,15429.217892806,0
+NXJ.US,D,20090818,000000,6.82959,6.84422,6.81652,6.84422,11541.215952052,0
+NXJ.US,D,20090819,000000,6.85615,6.85615,6.76892,6.76892,14473.726969999,0
+NXJ.US,D,20090820,000000,6.78056,6.82959,6.78056,6.82289,5997.0985349421,0
+NXJ.US,D,20090821,000000,6.83453,6.85615,6.82959,6.85615,5523.4804641339,0
+NXJ.US,D,20090824,000000,6.86119,6.87263,6.84422,6.87263,5364.5759262154,0
+NXJ.US,D,20090825,000000,6.88279,6.88279,6.86119,6.86748,3854.9828159917,0
+NXJ.US,D,20090826,000000,6.86748,6.89985,6.83453,6.86748,13817.471865348,0
+NXJ.US,D,20090827,000000,6.83453,6.92311,6.83453,6.92311,8986.3611735739,0
+NXJ.US,D,20090828,000000,6.92729,6.94349,6.92311,6.94349,7715.1248702275,0
+NXJ.US,D,20090831,000000,6.92311,6.99668,6.92311,6.99173,29892.626386317,0
+NXJ.US,D,20090901,000000,7.15416,7.15416,6.94843,6.98156,23197.998840773,0
+NXJ.US,D,20090902,000000,6.94843,7.00821,6.94843,7.00821,18389.588797271,0
+NXJ.US,D,20090903,000000,6.97147,7.09562,6.79645,6.79645,70841.500329741,0
+NXJ.US,D,20090904,000000,7.08031,7.08593,7.08031,7.08593,10116.234349031,0
+NXJ.US,D,20090908,000000,7.06393,7.09562,7.06393,7.09087,22078.444141803,0
+NXJ.US,D,20090909,000000,7.10773,7.14447,7.07421,7.14447,15808.937827571,0
+NXJ.US,D,20090910,000000,7.19012,7.19012,7.09087,7.09087,23736.623313457,0
+NXJ.US,D,20090911,000000,7.10271,7.17247,7.03059,7.07421,22625.323395677,0
+NXJ.US,D,20090914,000000,7.08031,7.17247,7.06393,7.17247,18394.748035515,0
+NXJ.US,D,20090915,000000,7.13788,7.22626,7.13788,7.18373,12475.038074236,0
+NXJ.US,D,20090916,000000,7.15416,7.2437,7.15416,7.2218,21450.048923671,0
+NXJ.US,D,20090917,000000,7.21077,7.2437,7.19486,7.21561,16159.76602817,0
+NXJ.US,D,20090918,000000,7.21561,7.2437,7.17848,7.18373,12215.012466732,0
+NXJ.US,D,20090921,000000,7.17848,7.2218,7.15416,7.2218,13418.146825255,0
+NXJ.US,D,20090922,000000,7.24807,7.27558,7.21077,7.27558,20833.004029677,0
+NXJ.US,D,20090923,000000,7.2218,7.27558,7.2218,7.26958,6792.6530721824,0
+NXJ.US,D,20090924,000000,7.22626,7.2533,7.22626,7.2533,3925.1484561115,0
+NXJ.US,D,20090925,000000,7.23673,7.27558,7.22626,7.26958,15128.950227,0
+NXJ.US,D,20090928,000000,7.24807,7.31493,7.22626,7.22626,20074.596007794,0
+NXJ.US,D,20090929,000000,7.24807,7.30165,7.24807,7.29556,11596.935725087,0
+NXJ.US,D,20090930,000000,7.30165,7.32502,7.22626,7.31949,13590.465382609,0
+NXJ.US,D,20091001,000000,7.32977,7.46185,7.26958,7.26958,17820.008895122,0
+NXJ.US,D,20091002,000000,7.27558,7.29265,7.27558,7.27558,5717.4678221119,0
+NXJ.US,D,20091005,000000,7.28083,7.38451,7.28083,7.34178,19137.678342665,0
+NXJ.US,D,20091006,000000,7.36959,7.42328,7.36959,7.41077,10225.610199807,0
+NXJ.US,D,20091007,000000,7.42328,7.45701,7.40449,7.42773,9822.1577691181,0
+NXJ.US,D,20091008,000000,7.41077,7.43317,7.38993,7.43317,19609.232718175,0
+NXJ.US,D,20091009,000000,7.55343,7.55343,7.32502,7.32502,22882.253460234,0
+NXJ.US,D,20091012,000000,7.27558,7.28083,7.06393,7.14447,21752.380284775,0
+NXJ.US,D,20091013,000000,7.11297,7.13788,7.04755,7.09087,93579.295119139,0
+NXJ.US,D,20091014,000000,7.11841,7.11841,7.06393,7.07421,25680.624283834,0
+NXJ.US,D,20091015,000000,7.06393,7.11841,6.95461,7.01945,15026.797309767,0
+NXJ.US,D,20091016,000000,6.97147,7.00249,6.92729,7.00249,11267.776325115,0
+NXJ.US,D,20091019,000000,6.93861,7.11841,6.93861,7.05811,24392.878418105,0
+NXJ.US,D,20091020,000000,7.05811,7.08593,7.04755,7.08593,8987.3930212226,0
+NXJ.US,D,20091021,000000,7.08593,7.19486,7.08031,7.09087,24633.298920281,0
+NXJ.US,D,20091022,000000,7.09562,7.13235,7.09562,7.11841,8656.1699259515,0
+NXJ.US,D,20091023,000000,7.12353,7.12353,7.10773,7.12353,1094.790355398,0
+NXJ.US,D,20091026,000000,7.13235,7.13235,7.08593,7.08593,7036.1691173039,0
+NXJ.US,D,20091027,000000,7.09087,7.09087,6.99173,6.99173,13590.465382609,0
+NXJ.US,D,20091028,000000,7.00821,7.03583,6.96517,6.96517,6791.6212245336,0
+NXJ.US,D,20091029,000000,6.97592,6.97592,6.88279,6.88279,23379.604026964,0
+NXJ.US,D,20091030,000000,6.86748,6.92311,6.86119,6.92311,29423.135706104,0
+NXJ.US,D,20091102,000000,6.99173,7.01489,6.88919,7.01489,24646.712939716,0
+NXJ.US,D,20091103,000000,7.01489,7.03583,7.00821,7.00821,9401.1639283996,0
+NXJ.US,D,20091104,000000,7.02381,7.05395,6.99668,7.05395,42191.218512602,0
+NXJ.US,D,20091105,000000,7.05395,7.11297,7.04755,7.05395,24605.439033762,0
+NXJ.US,D,20091106,000000,7.07421,7.10271,7.03583,7.10271,11471.050311932,0
+NXJ.US,D,20091109,000000,7.05395,7.09087,7.05395,7.08593,24538.368936589,0
+NXJ.US,D,20091110,000000,7.05395,7.06393,7.02381,7.02381,22423.081256508,0
+NXJ.US,D,20091111,000000,7.04755,7.11297,7.00821,7.09087,16526.071943502,0
+NXJ.US,D,20091112,000000,7.08031,7.08031,7.03583,7.05811,12039.598366432,0
+NXJ.US,D,20091113,000000,7.04183,7.06878,7.03583,7.03583,7287.939943616,0
+NXJ.US,D,20091116,000000,7.10271,7.10271,6.80197,6.83928,79783.492054416,0
+NXJ.US,D,20091117,000000,6.84422,6.95461,6.82959,6.95461,97102.022992213,0
+NXJ.US,D,20091118,000000,6.93312,7.00249,6.86748,6.95461,32315.404665746,0
+NXJ.US,D,20091119,000000,6.96022,6.96022,6.80837,6.89985,43280.849629757,0
+NXJ.US,D,20091120,000000,6.89443,6.89443,6.80837,6.89443,22501.501677818,0
+NXJ.US,D,20091123,000000,6.99668,6.99668,6.74682,6.82959,75568.394408987,0
+NXJ.US,D,20091124,000000,6.85615,6.88919,6.81652,6.88919,21758.571370668,0
+NXJ.US,D,20091125,000000,6.89443,6.91653,6.84422,6.84422,73702.813859919,0
+NXJ.US,D,20091127,000000,6.84422,6.89443,6.83453,6.89443,20329.462377054,0
+NXJ.US,D,20091130,000000,6.89443,6.94349,6.87263,6.94349,35258.234160181,0
+NXJ.US,D,20091201,000000,7.05811,7.05811,6.94349,6.96517,37025.78918261,0
+NXJ.US,D,20091202,000000,6.97147,6.99668,6.95461,6.99668,21747.221046531,0
+NXJ.US,D,20091203,000000,6.97592,7.00821,6.94349,7.00821,20667.908405865,0
+NXJ.US,D,20091204,000000,6.98494,7.05395,6.98494,7.00821,14630.567812617,0
+NXJ.US,D,20091207,000000,7.04755,7.04755,7.01489,7.03059,16118.492122218,0
+NXJ.US,D,20091208,000000,7.01945,7.07421,7.01945,7.05395,13787.548283533,0
+NXJ.US,D,20091209,000000,7.08031,7.08031,7.00249,7.01489,13787.548283533,0
+NXJ.US,D,20091210,000000,7.02381,7.06393,7.01945,7.06393,18419.512379087,0
+NXJ.US,D,20091211,000000,7.01489,7.04183,7.01489,7.02381,7400.4113373375,0
+NXJ.US,D,20091214,000000,7.01489,7.05395,7.01489,7.05395,8407.4946425858,0
+NXJ.US,D,20091215,000000,7.05395,7.08593,7.03059,7.03059,31810.831165472,0
+NXJ.US,D,20091216,000000,6.99668,7.03583,6.99668,7.03059,29665.619903576,0
+NXJ.US,D,20091217,000000,7.03059,7.05395,6.94349,7.01489,5774.219442797,0
+NXJ.US,D,20091218,000000,7.03059,7.03059,6.98494,7.01489,13016.758089865,0
+NXJ.US,D,20091221,000000,7.04183,7.05395,7.03059,7.03059,5672.0665255637,0
+NXJ.US,D,20091222,000000,7.04755,7.04755,6.95461,6.95461,25217.324689513,0
+NXJ.US,D,20091223,000000,6.98156,7.03059,6.97147,6.97147,26612.382710718,0
+NXJ.US,D,20091224,000000,6.99668,6.99668,6.99668,6.99668,224.94278744277,0
+NXJ.US,D,20091228,000000,6.99173,7.02381,6.99173,7.00249,12295.49658334,0
+NXJ.US,D,20091229,000000,7.01945,7.01945,6.91139,6.98494,21996.928177547,0
+NXJ.US,D,20091230,000000,6.97592,6.99668,6.97592,6.98494,25008.891464451,0
+NXJ.US,D,20091231,000000,7.01945,7.16026,6.96022,6.96517,12222.235400273,0
+NXJ.US,D,20100104,000000,6.99668,6.99668,6.93861,6.96022,32904.589673222,0
+NXJ.US,D,20100105,000000,6.96022,7.05811,6.95461,7.05395,37840.948825178,0
+NXJ.US,D,20100106,000000,7.06393,7.06878,6.96517,6.98156,24525.986764803,0
+NXJ.US,D,20100107,000000,6.98494,7.03583,6.98494,7.03059,8821.2655497627,0
+NXJ.US,D,20100108,000000,7.04755,7.10773,7.00821,7.08031,32463.990727177,0
+NXJ.US,D,20100111,000000,7.03059,7.07421,7.03059,7.06878,5246.94529425,0
+NXJ.US,D,20100112,000000,7.08031,7.08593,7.08031,7.08593,5218.053560083,0
+NXJ.US,D,20100113,000000,7.05811,7.08031,7.03583,7.05811,7593.3668476668,0
+NXJ.US,D,20100114,000000,7.05811,7.08031,7.05811,7.06878,29385.989190746,0
+NXJ.US,D,20100115,000000,7.08031,7.08593,7.07421,7.07421,17255.588231218,0
+NXJ.US,D,20100119,000000,7.08593,7.08593,7.06878,7.08593,15705.75306269,0
+NXJ.US,D,20100120,000000,7.08593,7.10773,7.07421,7.09562,7481.9273015941,0
+NXJ.US,D,20100121,000000,7.08031,7.10271,7.06393,7.07421,20390.341388332,0
+NXJ.US,D,20100122,000000,7.08031,7.10271,7.06393,7.09562,9242.2593904813,0
+NXJ.US,D,20100125,000000,7.11297,7.1501,7.11297,7.11841,37135.165033385,0
+NXJ.US,D,20100126,000000,7.13788,7.16656,7.06878,7.12353,29535.607099825,0
+NXJ.US,D,20100127,000000,7.15416,7.19486,7.12353,7.19012,16100.950712187,0
+NXJ.US,D,20100128,000000,7.19012,7.19486,7.18373,7.19486,9726.1959377778,0
+NXJ.US,D,20100129,000000,7.17848,7.19012,7.17848,7.18373,9768.5016913794,0
+NXJ.US,D,20100201,000000,7.20446,7.2437,7.17848,7.23228,25126.522096417,0
+NXJ.US,D,20100202,000000,7.2218,7.25854,7.2218,7.2533,7147.6086633766,0
+NXJ.US,D,20100203,000000,7.25854,7.25854,7.23228,7.25854,9558.0047710203,0
+NXJ.US,D,20100204,000000,7.2533,7.25854,7.2218,7.24807,5486.3339487763,0
+NXJ.US,D,20100205,000000,7.24807,7.2533,7.22626,7.22626,17793.180856252,0
+NXJ.US,D,20100208,000000,7.2533,7.25854,7.20446,7.25854,4225.4161219181,0
+NXJ.US,D,20100209,000000,7.26444,7.26444,7.2533,7.2533,4469.9640146885,0
+NXJ.US,D,20100210,000000,7.17848,7.2218,7.17247,7.18373,30310.524684088,0
+NXJ.US,D,20100211,000000,7.19486,7.19486,7.13788,7.13788,20537.895602115,0
+NXJ.US,D,20100212,000000,7.14447,7.16026,7.13788,7.16026,11584.553553301,0
+NXJ.US,D,20100216,000000,7.13788,7.23228,7.13788,7.23228,10404.119843053,0
+NXJ.US,D,20100217,000000,7.22626,7.26444,7.21077,7.21077,16572.505087699,0
+NXJ.US,D,20100218,000000,7.23673,7.23673,7.23228,7.23228,3055.3008881561,0
+NXJ.US,D,20100219,000000,7.23228,7.23228,7.19012,7.19012,2664.2306292534,0
+NXJ.US,D,20100222,000000,7.2218,7.2218,7.16026,7.17848,7923.5580952891,0
+NXJ.US,D,20100223,000000,7.17848,7.20446,7.17848,7.20446,3408.1927840527,0
+NXJ.US,D,20100224,000000,7.19012,7.24807,7.13788,7.18373,15840.925104686,0
+NXJ.US,D,20100225,000000,7.13788,7.2218,7.13788,7.2218,7031.0098790598,0
+NXJ.US,D,20100226,000000,7.23228,7.23673,7.17848,7.2218,21348.927854087,0
+NXJ.US,D,20100301,000000,7.26958,7.26958,7.20446,7.23673,13785.484588236,0
+NXJ.US,D,20100302,000000,7.18373,7.26444,7.18373,7.25854,27311.975416618,0
+NXJ.US,D,20100303,000000,7.22626,7.27558,7.21561,7.23228,25570.21658541,0
+NXJ.US,D,20100304,000000,7.23228,7.27558,7.23228,7.2533,9198.9217892308,0
+NXJ.US,D,20100305,000000,7.28083,7.29556,7.2533,7.29556,13222.09577198,0
+NXJ.US,D,20100308,000000,7.2533,7.32977,7.2437,7.26958,19944.583204042,0
+NXJ.US,D,20100309,000000,7.27558,7.32502,7.27558,7.32502,9546.6544468831,0
+NXJ.US,D,20100310,000000,7.32977,7.33645,7.29556,7.29556,4596.8812754935,0
+NXJ.US,D,20100311,000000,7.27558,7.30165,7.21561,7.21561,19999.271129431,0
+NXJ.US,D,20100312,000000,7.2437,7.27558,7.20446,7.27558,17444.416350952,0
+NXJ.US,D,20100315,000000,7.25854,7.31493,7.16026,7.16026,82753.149587718,0
+NXJ.US,D,20100316,000000,7.16656,7.21561,7.16026,7.21561,30815.098184361,0
+NXJ.US,D,20100317,000000,7.21561,7.24807,7.19012,7.19012,7802.8319203773,0
+NXJ.US,D,20100318,000000,7.20446,7.2533,7.20446,7.2533,4674.2698491549,0
+NXJ.US,D,20100319,000000,7.25854,7.25854,7.21561,7.21561,9920.183295756,0
+NXJ.US,D,20100322,000000,7.22626,7.25854,7.21077,7.2533,6440.7930239348,0
+NXJ.US,D,20100323,000000,7.26958,7.26958,7.20446,7.20446,43020.824022254,0
+NXJ.US,D,20100324,000000,7.20446,7.22626,7.19012,7.20446,11017.037346452,0
+NXJ.US,D,20100325,000000,7.21077,7.24807,7.20446,7.24807,8989.4567165203,0
+NXJ.US,D,20100326,000000,7.2437,7.25854,7.21077,7.23673,10533.100799156,0
+NXJ.US,D,20100329,000000,7.23673,7.26444,7.23673,7.26444,7947.290591212,0
+NXJ.US,D,20100330,000000,7.23673,7.23673,7.23228,7.23228,5127.2509669869,0
+NXJ.US,D,20100331,000000,7.21561,7.25854,7.18373,7.18373,15560.262544206,0
+NXJ.US,D,20100401,000000,7.26444,7.34178,7.16656,7.23673,36328.260172007,0
+NXJ.US,D,20100405,000000,7.2437,7.2533,7.2218,7.2218,14084.720406393,0
+NXJ.US,D,20100406,000000,7.2437,7.29556,7.2437,7.26958,16736.568863861,0
+NXJ.US,D,20100407,000000,7.26958,7.28732,7.2533,7.28732,8668.5520977373,0
+NXJ.US,D,20100408,000000,7.28083,7.28083,7.2218,7.2533,22643.896653355,0
+NXJ.US,D,20100409,000000,7.22626,7.29265,7.2218,7.27558,27100.44664861,0
+NXJ.US,D,20100412,000000,7.2437,7.34178,7.2437,7.28732,50474.89143733,0
+NXJ.US,D,20100413,000000,7.23673,7.29556,7.23228,7.2533,15808.937827571,0
+NXJ.US,D,20100414,000000,7.21561,7.29265,7.21561,7.2437,13710.159709873,0
+NXJ.US,D,20100415,000000,7.23228,7.28732,7.23228,7.28732,29121.836192648,0
+NXJ.US,D,20100416,000000,7.29556,7.33645,7.28732,7.33645,19526.684906271,0
+NXJ.US,D,20100419,000000,7.31949,7.33645,7.28732,7.29556,12638.070002748,0
+NXJ.US,D,20100420,000000,7.30165,7.32977,7.25854,7.28732,50500.687628551,0
+NXJ.US,D,20100421,000000,7.29265,7.31493,7.26444,7.26444,11349.292289371,0
+NXJ.US,D,20100422,000000,7.26444,7.34178,7.26444,7.30844,17629.11708009,0
+NXJ.US,D,20100423,000000,7.34178,7.34178,7.29556,7.33645,16226.836125344,0
+NXJ.US,D,20100426,000000,7.34178,7.34178,7.29265,7.33645,13391.318786387,0
+NXJ.US,D,20100427,000000,7.29556,7.38451,7.28732,7.34663,22277.590738023,0
+NXJ.US,D,20100428,000000,7.34663,7.35758,7.34178,7.34178,12152.069760153,0
+NXJ.US,D,20100429,000000,7.34178,7.35128,7.32502,7.34178,12870.235723732,0
+NXJ.US,D,20100430,000000,7.34663,7.34663,7.32977,7.32977,6730.7422132531,0
+NXJ.US,D,20100503,000000,7.38993,7.38993,7.33645,7.33645,29788.409773786,0
+NXJ.US,D,20100504,000000,7.33645,7.37977,7.33645,7.34663,4040.7153927793,0
+NXJ.US,D,20100505,000000,7.38993,7.38993,7.34663,7.34663,18027.410272534,0
+NXJ.US,D,20100506,000000,7.36959,7.38451,7.29556,7.31493,13828.822189485,0
+NXJ.US,D,20100507,000000,7.34663,7.35758,7.25854,7.29556,6491.3535587269,0
+NXJ.US,D,20100510,000000,7.29556,7.38451,7.29556,7.38451,2479.5299001147,0
+NXJ.US,D,20100511,000000,7.39906,7.39906,7.29265,7.35758,10177.113360312,0
+NXJ.US,D,20100512,000000,7.35128,7.35758,7.34178,7.34178,10505.240912636,0
+NXJ.US,D,20100513,000000,7.28083,7.36959,7.28083,7.36358,14760.58061637,0
+NXJ.US,D,20100514,000000,7.34178,7.35758,7.28732,7.31493,11785.763844822,0
+NXJ.US,D,20100517,000000,7.36959,7.36959,7.29265,7.31493,26606.191624826,0
+NXJ.US,D,20100518,000000,7.32977,7.35758,7.32977,7.32977,13773.10241645,0
+NXJ.US,D,20100519,000000,7.34178,7.34178,7.31493,7.32977,12058.171624112,0
+NXJ.US,D,20100520,000000,7.34178,7.34178,7.26444,7.33645,11322.464250502,0
+NXJ.US,D,20100521,000000,7.31949,7.31949,7.2218,7.27558,49051.973529609,0
+NXJ.US,D,20100524,000000,7.26958,7.28083,7.23228,7.26444,30794.461231386,0
+NXJ.US,D,20100525,000000,7.28732,7.28732,7.21077,7.26958,8814.0426162208,0
+NXJ.US,D,20100526,000000,7.28732,7.41077,7.28732,7.31493,24086.419666406,0
+NXJ.US,D,20100527,000000,7.32502,7.33645,7.31949,7.33645,10370.068870641,0
+NXJ.US,D,20100528,000000,7.32502,7.34178,7.28732,7.34178,9918.1196004585,0
+NXJ.US,D,20100601,000000,7.36959,7.37977,7.34178,7.36358,14199.255495412,0
+NXJ.US,D,20100602,000000,7.35758,7.38993,7.35758,7.37977,14617.153793185,0
+NXJ.US,D,20100603,000000,7.37513,7.37977,7.36959,7.37977,9963.5208970065,0
+NXJ.US,D,20100604,000000,7.37977,7.38451,7.37513,7.38451,6057.9775462226,0
+NXJ.US,D,20100607,000000,7.38451,7.41077,7.36959,7.38993,20179.844467973,0
+NXJ.US,D,20100608,000000,7.37977,7.42328,7.37977,7.42328,13130.261331235,0
+NXJ.US,D,20100609,000000,7.43317,7.45701,7.41077,7.45701,22842.011401929,0
+NXJ.US,D,20100610,000000,7.45052,7.46584,7.43317,7.46584,10522.782322666,0
+NXJ.US,D,20100611,000000,7.44423,7.44423,7.41699,7.43317,11143.954607256,0
+NXJ.US,D,20100614,000000,7.42773,7.42773,7.34178,7.37977,6240.6145800637,0
+NXJ.US,D,20100615,000000,7.37513,7.41699,7.37513,7.41699,4040.7153927793,0
+NXJ.US,D,20100616,000000,7.41699,7.41699,7.34663,7.37977,9291.7880776247,0
+NXJ.US,D,20100617,000000,7.39906,7.39906,7.36959,7.38993,15751.154359237,0
+NXJ.US,D,20100618,000000,7.41077,7.41077,7.38451,7.41077,16572.505087699,0
+NXJ.US,D,20100621,000000,7.40449,7.45701,7.40449,7.44423,28522.332708684,0
+NXJ.US,D,20100622,000000,7.44423,7.46185,7.42773,7.46185,24766.407266979,0
+NXJ.US,D,20100623,000000,7.44423,7.45701,7.42773,7.45701,13092.082968229,0
+NXJ.US,D,20100624,000000,7.42328,7.46584,7.42328,7.43899,4158.3460247449,0
+NXJ.US,D,20100625,000000,7.44423,7.46584,7.41699,7.42328,14456.18555997,0
+NXJ.US,D,20100628,000000,7.44423,7.46185,7.40449,7.45701,22394.189522341,0
+NXJ.US,D,20100629,000000,7.45052,7.45052,7.41699,7.44423,18103.766998547,0
+NXJ.US,D,20100630,000000,7.41409,7.46427,7.41409,7.45449,14807.013760568,0
+NXJ.US,D,20100701,000000,7.46584,7.46584,7.41077,7.43899,12562.745124384,0
+NXJ.US,D,20100702,000000,7.41077,7.46584,7.41077,7.46584,8341.4563930614,0
+NXJ.US,D,20100706,000000,7.45701,7.45701,7.41699,7.41699,20223.182069224,0
+NXJ.US,D,20100707,000000,7.42773,7.46584,7.39906,7.41699,13042.554281085,0
+NXJ.US,D,20100708,000000,7.42773,7.46185,7.42773,7.43317,10328.794964689,0
+NXJ.US,D,20100709,000000,7.46584,7.47746,7.44423,7.47746,9518.794560365,0
+NXJ.US,D,20100712,000000,7.47163,7.48842,7.44423,7.48842,13342.821946891,0
+NXJ.US,D,20100713,000000,7.45701,7.48842,7.45701,7.48842,14470.631427053,0
+NXJ.US,D,20100714,000000,7.48251,7.51197,7.47746,7.47746,10891.151933296,0
+NXJ.US,D,20100715,000000,7.48842,7.48842,7.45701,7.48842,13153.993827157,0
+NXJ.US,D,20100716,000000,7.46584,7.49423,7.38993,7.46584,34614.361227318,0
+NXJ.US,D,20100719,000000,7.46584,7.55343,7.41077,7.54627,53703.542730489,0
+NXJ.US,D,20100720,000000,7.54044,7.55343,7.45052,7.55343,42946.53099154,0
+NXJ.US,D,20100721,000000,7.55343,7.57476,7.50052,7.50052,12123.178025986,0
+NXJ.US,D,20100722,000000,7.53521,7.60917,7.47163,7.50052,28436.689353833,0
+NXJ.US,D,20100723,000000,7.47746,7.57476,7.47746,7.56448,11567.012143273,0
+NXJ.US,D,20100726,000000,7.57476,7.60917,7.55343,7.60917,18611.436041767,0
+NXJ.US,D,20100727,000000,7.60917,7.60917,7.51197,7.58126,30039.148752449,0
+NXJ.US,D,20100728,000000,7.60917,7.62485,7.60345,7.60917,13308.770974481,0
+NXJ.US,D,20100729,000000,7.60917,7.61769,7.58126,7.61769,26578.331738306,0
+NXJ.US,D,20100730,000000,7.55343,7.67275,7.55343,7.64677,28091.020391477,0
+NXJ.US,D,20100802,000000,7.75318,7.75318,7.66741,7.68253,21679.11910171,0
+NXJ.US,D,20100803,000000,7.68253,7.743,7.68253,7.73874,48882.750515201,0
+NXJ.US,D,20100804,000000,7.76463,7.79534,7.743,7.79534,28338.663827195,0
+NXJ.US,D,20100805,000000,7.79534,7.7992,7.68893,7.7992,34436.883431721,0
+NXJ.US,D,20100806,000000,7.7834,7.81005,7.73215,7.743,46037.946547403,0
+NXJ.US,D,20100809,000000,7.79534,7.80396,7.68893,7.69376,31350.627114099,0
+NXJ.US,D,20100810,000000,7.70433,7.71063,7.6613,7.66741,64508.019461283,0
+NXJ.US,D,20100811,000000,7.61769,7.71645,7.59725,7.62971,56005.594835006,0
+NXJ.US,D,20100812,000000,7.67275,7.74834,7.64677,7.71645,27002.421121972,0
+NXJ.US,D,20100813,000000,7.71645,7.71645,7.65675,7.71645,37785.229052142,0
+NXJ.US,D,20100816,000000,7.70433,7.75958,7.64677,7.73215,44915.296305488,0
+NXJ.US,D,20100817,000000,7.69376,7.81638,7.69376,7.81638,43525.397522527,0
+NXJ.US,D,20100818,000000,7.82557,7.82557,7.73874,7.7834,45548.850761865,0
+NXJ.US,D,20100819,000000,7.7992,7.83595,7.78856,7.82557,32133.799479554,0
+NXJ.US,D,20100820,000000,7.73215,7.84698,7.72768,7.84698,39805.586748531,0
+NXJ.US,D,20100823,000000,7.85368,7.87829,7.7992,7.87829,39389.752146057,0
+NXJ.US,D,20100824,000000,7.81005,7.8844,7.81005,7.84698,26120.191382232,0
+NXJ.US,D,20100825,000000,7.81005,7.91716,7.80396,7.91716,18855.983934538,0
+NXJ.US,D,20100826,000000,7.93421,7.93421,7.87287,7.92801,88427.27980858,0
+NXJ.US,D,20100827,000000,7.93421,7.95097,7.91716,7.93917,35405.788373962,0
+NXJ.US,D,20100830,000000,7.94526,7.96842,7.94526,7.96842,10703.35566121,0
+NXJ.US,D,20100831,000000,7.96309,7.99109,7.94526,7.97908,17270.0340983,0
+NXJ.US,D,20100901,000000,8.06244,8.06244,7.94526,7.98479,52819.24929545,0
+NXJ.US,D,20100902,000000,8.01697,8.04489,8.00506,8.04489,27452.306696857,0
+NXJ.US,D,20100903,000000,8.03966,8.09829,8.01079,8.0572,23534.381174288,0
+NXJ.US,D,20100907,000000,8.0572,8.06914,8.00506,8.04489,26899.23635709,0
+NXJ.US,D,20100908,000000,8.04721,8.06914,8.01697,8.01697,32104.907745388,0
+NXJ.US,D,20100909,000000,8.08054,8.08578,7.97908,8.04721,36983.483429008,0
+NXJ.US,D,20100910,000000,8.07474,8.09209,8.07474,8.09209,20228.341307469,0
+NXJ.US,D,20100913,000000,8.0572,8.0572,8.04721,8.0572,13461.484426506,0
+NXJ.US,D,20100914,000000,8.02279,8.04721,7.99613,7.99613,20029.194711245,0
+NXJ.US,D,20100915,000000,8.02851,8.07474,7.95631,7.95631,28269.530034722,0
+NXJ.US,D,20100916,000000,8.06914,8.06914,7.93917,7.98479,33577.354340254,0
+NXJ.US,D,20100917,000000,8.02851,8.0572,7.92801,7.96842,51470.624418442,0
+NXJ.US,D,20100920,000000,8.00032,8.0572,7.99109,8.04721,27605.020148882,0
+NXJ.US,D,20100921,000000,8.03966,8.03966,7.96842,7.99613,26994.166340782,0
+NXJ.US,D,20100922,000000,8.00506,8.09829,8.00506,8.08578,9714.8456136408,0
+NXJ.US,D,20100923,000000,8.08578,8.08578,8.07474,8.08054,37706.808630832,0
+NXJ.US,D,20100924,000000,8.06244,8.08578,8.02851,8.02851,12058.171624112,0
+NXJ.US,D,20100927,000000,8.06914,8.08054,8.04721,8.07474,21330.354596408,0
+NXJ.US,D,20100928,000000,8.08578,8.08578,7.99109,8.00032,20890.787498011,0
+NXJ.US,D,20100929,000000,8.01079,8.06914,8.01079,8.06914,15356.988557389,0
+NXJ.US,D,20100930,000000,8.07726,8.07726,8.04955,8.05458,16671.562461985,0
+NXJ.US,D,20101001,000000,8.05206,8.0572,8.04489,8.04489,17069.855654431,0
+NXJ.US,D,20101004,000000,8.03531,8.05206,7.99109,8.00506,11090.298529518,0
+NXJ.US,D,20101005,000000,8.01079,8.02279,7.99613,8.00506,17876.760515807,0
+NXJ.US,D,20101006,000000,8.00506,8.01079,7.92801,7.93421,28531.619337522,0
+NXJ.US,D,20101007,000000,7.98479,7.99109,7.95097,7.95097,11803.305254853,0
+NXJ.US,D,20101008,000000,8.00506,8.00506,7.91716,7.95097,15761.472835726,0
+NXJ.US,D,20101011,000000,7.91279,8.00506,7.91279,7.95631,21427.348275398,0
+NXJ.US,D,20101012,000000,7.98479,8.02851,7.97908,8.02851,6628.5892960199,0
+NXJ.US,D,20101013,000000,8.00032,8.00032,7.8938,7.95097,28734.893324342,0
+NXJ.US,D,20101014,000000,8.02851,8.02851,7.96842,8.02851,21986.609701057,0
+NXJ.US,D,20101015,000000,7.96309,7.99109,7.93917,7.96842,14508.809790058,0
+NXJ.US,D,20101018,000000,7.96309,7.96309,7.90678,7.91716,5658.6525061292,0
+NXJ.US,D,20101019,000000,7.93421,7.96309,7.93421,7.96309,14841.064732978,0
+NXJ.US,D,20101020,000000,7.95097,7.97908,7.95097,7.97908,3800.2948906043,0
+NXJ.US,D,20101021,000000,7.99109,7.99613,7.97908,7.99613,6793.6849198312,0
+NXJ.US,D,20101022,000000,8.01697,8.05206,7.9217,7.95631,24959.362777307,0
+NXJ.US,D,20101025,000000,7.97434,7.97908,7.92801,7.93421,13193.204037814,0
+NXJ.US,D,20101026,000000,7.95631,8.01079,7.95631,7.96842,14201.31919071,0
+NXJ.US,D,20101027,000000,7.94526,8.01697,7.93421,8.01697,19403.89503606,0
+NXJ.US,D,20101028,000000,8.02279,8.03531,8.00032,8.03531,14356.096338032,0
+NXJ.US,D,20101029,000000,8.04489,8.04489,7.99857,8.03531,15169.192285304,0
+NXJ.US,D,20101101,000000,8.03966,8.08054,8.03966,8.04489,14554.211086607,0
+NXJ.US,D,20101102,000000,8.0572,8.08054,8.01697,8.02279,5954.7927813407,0
+NXJ.US,D,20101103,000000,8.02851,8.08578,8.02851,8.08578,15096.962949886,0
+NXJ.US,D,20101104,000000,8.09209,8.10353,8.09209,8.10353,9074.0682237237,0
+NXJ.US,D,20101105,000000,8.10353,8.11417,8.0572,8.0572,12148.974217209,0
+NXJ.US,D,20101108,000000,8.04721,8.06244,8.01697,8.0572,9026.6032318778,0
+NXJ.US,D,20101109,000000,8.0572,8.06914,8.01079,8.03531,8121.6728438627,0
+NXJ.US,D,20101110,000000,8.00506,8.00506,7.7714,7.7714,30377.594781264,0
+NXJ.US,D,20101111,000000,7.78856,7.78856,7.55887,7.63688,57047.760960315,0
+NXJ.US,D,20101112,000000,7.55887,7.57476,7.53521,7.54044,15239.357925424,0
+NXJ.US,D,20101115,000000,7.52321,7.52321,7.31949,7.33645,62903.496367368,0
+NXJ.US,D,20101116,000000,7.23673,7.41699,7.11297,7.29556,72887.654217351,0
+NXJ.US,D,20101117,000000,7.30844,7.40449,7.26958,7.32502,28266.434491777,0
+NXJ.US,D,20101118,000000,7.35128,7.39906,7.27558,7.39906,21290.112538104,0
+NXJ.US,D,20101119,000000,7.41077,7.45052,7.37977,7.43317,33346.220466918,0
+NXJ.US,D,20101122,000000,7.39355,7.45701,7.36959,7.45052,45623.143792578,0
+NXJ.US,D,20101123,000000,7.40449,7.47746,7.40449,7.46185,12864.044637839,0
+NXJ.US,D,20101124,000000,7.44423,7.48251,7.44423,7.46185,5338.779734995,0
+NXJ.US,D,20101126,000000,7.49423,7.54044,7.49423,7.54044,3315.3264956588,0
+NXJ.US,D,20101129,000000,7.51468,7.54044,7.49423,7.51845,11193.483294401,0
+NXJ.US,D,20101130,000000,7.52175,7.53358,7.49908,7.49908,6880.3601223322,0
+NXJ.US,D,20101201,000000,7.5298,7.54044,7.50604,7.51845,24723.069665728,0
+NXJ.US,D,20101202,000000,7.52321,7.52321,7.38451,7.41077,13275.751849718,0
+NXJ.US,D,20101203,000000,7.47746,7.47746,7.42773,7.42773,7531.4559887376,0
+NXJ.US,D,20101206,000000,7.35128,7.39355,7.24807,7.31493,28316.995026568,0
+NXJ.US,D,20101207,000000,7.30165,7.30165,7.06393,7.10773,57333.582759038,0
+NXJ.US,D,20101208,000000,7.06393,7.13235,6.99668,7.07421,36663.610657873,0
+NXJ.US,D,20101209,000000,7.07421,7.1501,7.02381,7.06393,34846.526948301,0
+NXJ.US,D,20101210,000000,7.00821,7.13235,6.99668,7.11297,26137.73279226,0
+NXJ.US,D,20101213,000000,7.04183,7.04183,6.91653,6.94349,22333.31051106,0
+NXJ.US,D,20101214,000000,6.91653,6.91653,6.76349,6.78056,61060.616466576,0
+NXJ.US,D,20101215,000000,6.78056,6.87263,6.75283,6.87263,78900.230467025,0
+NXJ.US,D,20101216,000000,6.84422,7.03146,6.84422,7.02003,12595.764249147,0
+NXJ.US,D,20101217,000000,7.00821,7.11297,7.00821,7.08593,39252.516408763,0
+NXJ.US,D,20101220,000000,7.06878,7.06878,6.79092,6.85034,70932.302922837,0
+NXJ.US,D,20101221,000000,6.86119,6.86119,6.72627,6.73628,46917.0807442,0
+NXJ.US,D,20101222,000000,6.71513,6.86119,6.71513,6.84422,26013.911074403,0
+NXJ.US,D,20101223,000000,6.81321,6.89443,6.79092,6.88919,60285.69888231,0
+NXJ.US,D,20101227,000000,6.89443,6.91653,6.83453,6.87794,21060.010512418,0
+NXJ.US,D,20101228,000000,6.85615,6.86748,6.80837,6.80837,13873.191638385,0
+NXJ.US,D,20101229,000000,6.80837,6.83038,6.75216,6.83038,36655.355876685,0
+NXJ.US,D,20101230,000000,6.80266,6.89201,6.80266,6.88085,45034.99063275,0
+NXJ.US,D,20101231,000000,6.96993,7.15725,6.9238,7.15725,34220.195425469,0
+NXJ.US,D,20110103,000000,7.10271,7.18373,6.97147,7.00249,35378.960335093,0
+NXJ.US,D,20110104,000000,7.00249,7.00249,6.91653,6.97592,28773.071687346,0
+NXJ.US,D,20110105,000000,6.97592,6.99668,6.96517,6.97592,7978.2460206767,0
+NXJ.US,D,20110106,000000,7.00249,7.01945,6.92311,6.94349,27695.822741978,0
+NXJ.US,D,20110107,000000,6.92311,6.98156,6.82289,6.96022,14113.61214056,0
+NXJ.US,D,20110110,000000,6.94349,6.94843,6.87794,6.87794,20616.316023425,0
+NXJ.US,D,20110111,000000,6.86119,6.92311,6.86119,6.89985,34249.087159635,0
+NXJ.US,D,20110112,000000,6.86748,6.90547,6.78056,6.79092,14139.408331781,0
+NXJ.US,D,20110113,000000,6.76892,6.76892,6.55708,6.67153,35601.839427238,0
+NXJ.US,D,20110114,000000,6.66591,6.66591,6.51908,6.53053,32709.570467597,0
+NXJ.US,D,20110118,000000,6.53448,6.66087,6.50794,6.66087,42812.390797192,0
+NXJ.US,D,20110119,000000,6.63741,6.63741,6.52915,6.59409,34267.660417314,0
+NXJ.US,D,20110120,000000,6.6068,6.67153,6.5845,6.66591,43981.474183307,0
+NXJ.US,D,20110121,000000,6.73628,6.79092,6.71513,6.76349,16395.027292102,0
+NXJ.US,D,20110124,000000,6.78696,6.85034,6.74207,6.83453,23605.578662057,0
+NXJ.US,D,20110125,000000,6.82959,6.91653,6.81321,6.83928,20020.939930055,0
+NXJ.US,D,20110126,000000,6.86119,6.88919,6.82959,6.88919,24788.076067605,0
+NXJ.US,D,20110127,000000,6.87263,6.91139,6.85615,6.91139,7556.2203323094,0
+NXJ.US,D,20110128,000000,6.89985,6.93312,6.85034,6.85034,15515.893095306,0
+NXJ.US,D,20110131,000000,6.84821,6.91206,6.79092,6.79092,28203.491785198,0
+NXJ.US,D,20110201,000000,6.82959,6.86748,6.78696,6.81321,45313.589497933,0
+NXJ.US,D,20110202,000000,6.83928,6.87263,6.80197,6.87263,41086.109680717,0
+NXJ.US,D,20110203,000000,6.88919,6.90607,6.79567,6.87883,31473.41698431,0
+NXJ.US,D,20110204,000000,6.87263,6.88279,6.80837,6.83928,12452.337425961,0
+NXJ.US,D,20110207,000000,6.82959,6.86119,6.81652,6.82289,16477.575104008,0
+NXJ.US,D,20110208,000000,6.83453,6.83928,6.80837,6.82289,24959.362777307,0
+NXJ.US,D,20110209,000000,6.82289,6.82289,6.81321,6.81652,10424.756796029,0
+NXJ.US,D,20110210,000000,6.82881,6.88919,6.82233,6.85615,20964.048681076,0
+NXJ.US,D,20110211,000000,6.85034,6.91139,6.82959,6.82959,31224.741700943,0
+NXJ.US,D,20110214,000000,6.82959,6.82959,6.72627,6.75283,25992.242273777,0
+NXJ.US,D,20110215,000000,6.72627,6.78056,6.69827,6.69827,18631.041147096,0
+NXJ.US,D,20110216,000000,6.69827,6.79645,6.68121,6.77463,23904.814480213,0
+NXJ.US,D,20110218,000000,6.78007,6.78616,6.76835,6.76835,8242.3990187746,0
+NXJ.US,D,20110222,000000,6.76892,6.76892,6.69827,6.69827,48273.960402398,0
+NXJ.US,D,20110223,000000,6.70418,6.76892,6.70418,6.75768,15897.676725369,0
+NXJ.US,D,20110224,000000,6.76892,6.79645,6.75283,6.77463,16715.931910885,0
+NXJ.US,D,20110225,000000,6.79567,6.83453,6.78007,6.78616,17097.715540948,0
+NXJ.US,D,20110228,000000,6.80266,6.81796,6.77463,6.77463,42727.779289988,0
+NXJ.US,D,20110301,000000,6.801,6.86817,6.801,6.86817,21084.774855989,0
+NXJ.US,D,20110302,000000,6.85034,6.85654,6.82233,6.85654,9168.998207415,0
+NXJ.US,D,20110303,000000,6.85654,6.85654,6.82233,6.82233,2717.8867069922,0
+NXJ.US,D,20110304,000000,6.82881,6.83453,6.8074,6.82881,7100.1436715308,0
+NXJ.US,D,20110307,000000,6.8074,6.84422,6.78616,6.83928,17249.397145325,0
+NXJ.US,D,20110308,000000,6.84422,6.87883,6.82881,6.87883,20591.551679853,0
+NXJ.US,D,20110309,000000,6.87883,6.89443,6.84422,6.87263,4713.4800598099,0
+NXJ.US,D,20110310,000000,6.85654,6.85654,6.8451,6.85654,9653.9666023606,0
+NXJ.US,D,20110311,000000,6.85615,6.87263,6.85615,6.87263,2928.3836273513,0
+NXJ.US,D,20110314,000000,6.89443,6.91711,6.87263,6.88919,4702.1297356729,0
+NXJ.US,D,20110315,000000,6.90607,6.96585,6.83453,6.85034,26441.096001013,0
+NXJ.US,D,20110316,000000,6.82233,6.89443,6.82233,6.85034,6903.0607706061,0
+NXJ.US,D,20110317,000000,6.83695,6.87457,6.83695,6.87457,4657.7602867737,0
+NXJ.US,D,20110318,000000,6.86748,6.88919,6.85034,6.87883,10081.151528972,0
+NXJ.US,D,20110321,000000,6.87263,6.89443,6.84422,6.89443,12135.560197773,0
+NXJ.US,D,20110322,000000,6.87883,6.89985,6.85615,6.86748,10866.387589723,0
+NXJ.US,D,20110323,000000,6.86748,6.90607,6.85034,6.88919,11250.234915084,0
+NXJ.US,D,20110324,000000,6.85615,6.87263,6.82233,6.86119,20131.347628479,0
+NXJ.US,D,20110325,000000,6.86119,6.90674,6.82881,6.90674,17073.983045026,0
+NXJ.US,D,20110328,000000,6.90607,6.90607,6.83453,6.83453,20549.245926251,0
+NXJ.US,D,20110329,000000,6.83928,6.86119,6.83453,6.85034,7115.6213862632,0
+NXJ.US,D,20110330,000000,6.86748,6.87883,6.83928,6.86119,19178.952248618,0
+NXJ.US,D,20110331,000000,6.87747,6.87747,6.80837,6.80837,15038.147633904,0
+NXJ.US,D,20110401,000000,6.87883,6.89008,6.801,6.83928,33961.201665613,0
+NXJ.US,D,20110404,000000,6.86119,6.88347,6.80197,6.84422,18806.455247394,0
+NXJ.US,D,20110405,000000,6.83289,6.85489,6.83289,6.84965,3368.9825733974,0
+NXJ.US,D,20110406,000000,6.82233,6.87883,6.82233,6.82233,5660.7162014267,0
+NXJ.US,D,20110407,000000,6.82659,6.82659,6.79384,6.79955,10111.075110788,0
+NXJ.US,D,20110408,000000,6.79567,6.79567,6.74149,6.78616,16743.791797403,0
+NXJ.US,D,20110411,000000,6.78616,6.79567,6.77398,6.78007,5827.8755205357,0
+NXJ.US,D,20110412,000000,6.79384,6.81109,6.7664,6.81109,10914.884429218,0
+NXJ.US,D,20110413,000000,6.81652,6.81652,6.801,6.801,18149.168295094,0
+NXJ.US,D,20110414,000000,6.85034,6.85034,6.76835,6.801,3688.8553445317,0
+NXJ.US,D,20110415,000000,6.85654,6.85654,6.79567,6.83453,13595.624620853,0
+NXJ.US,D,20110418,000000,6.81652,6.83453,6.78616,6.83453,27167.516745783,0
+NXJ.US,D,20110419,000000,6.79567,6.83453,6.79567,6.82881,19580.340984009,0
+NXJ.US,D,20110420,000000,6.82881,6.85654,6.82881,6.82881,7475.7362157012,0
+NXJ.US,D,20110421,000000,6.82881,6.87263,6.82881,6.8451,7166.1819210554,0
+NXJ.US,D,20110425,000000,6.83928,6.86817,6.83928,6.86119,7292.0673342112,0
+NXJ.US,D,20110426,000000,6.86041,6.93861,6.86041,6.93861,35494.527271761,0
+NXJ.US,D,20110427,000000,6.94491,6.96712,6.92874,6.96712,26325.529064346,0
+NXJ.US,D,20110428,000000,6.97292,6.99338,6.93909,6.99338,8452.895939134,0
+NXJ.US,D,20110429,000000,6.98068,6.99668,6.96304,6.98068,3588.7661225961,0
+NXJ.US,D,20110502,000000,7.01711,7.05579,6.96062,6.96062,33128.500613017,0
+NXJ.US,D,20110503,000000,6.99105,7.05395,6.95868,6.99105,20134.443171425,0
+NXJ.US,D,20110504,000000,6.97671,7.02506,6.97671,6.98156,7298.2584201042,0
+NXJ.US,D,20110505,000000,7.02429,7.10948,6.97516,7.0589,23091.718532944,0
+NXJ.US,D,20110506,000000,7.06064,7.08195,7.04978,7.07768,14096.070730529,0
+NXJ.US,D,20110509,000000,7.06511,7.07091,7.0208,7.02506,19760.914322552,0
+NXJ.US,D,20110510,000000,7.04311,7.13002,7.04311,7.13002,22912.17704205,0
+NXJ.US,D,20110511,000000,7.13002,7.14659,7.10948,7.14659,17820.008895122,0
+NXJ.US,D,20110512,000000,7.14659,7.15814,7.13555,7.13555,3608.3712279238,0
+NXJ.US,D,20110513,000000,7.15814,7.17703,7.14175,7.17703,23220.699489047,0
+NXJ.US,D,20110516,000000,7.19399,7.19399,7.10532,7.15814,15925.536611889,0
+NXJ.US,D,20110517,000000,7.12566,7.18846,7.12566,7.14659,18320.4550048,0
+NXJ.US,D,20110518,000000,7.12566,7.25244,7.12566,7.25244,25696.101998566,0
+NXJ.US,D,20110519,000000,7.20989,7.20989,7.1529,7.18198,36492.323948171,0
+NXJ.US,D,20110520,000000,7.21403,7.21403,7.1968,7.21403,2392.8546976136,0
+NXJ.US,D,20110523,000000,7.19399,7.23228,7.17122,7.18198,22494.278744277,0
+NXJ.US,D,20110524,000000,7.15814,7.19399,7.15814,7.19399,5636.9837055041,0
+NXJ.US,D,20110525,000000,7.20358,7.20358,7.1529,7.17122,9058.5905089913,0
+NXJ.US,D,20110526,000000,7.18198,7.25795,7.16413,7.24293,29740.94478194,0
+NXJ.US,D,20110527,000000,7.24225,7.27558,7.24225,7.26444,12359.471137565,0
+NXJ.US,D,20110531,000000,7.25639,7.28645,7.25115,7.25115,15337.383452061,0
+NXJ.US,D,20110601,000000,7.29556,7.30941,7.22034,7.24293,41019.039583543,0
+NXJ.US,D,20110602,000000,7.24225,7.24225,7.20989,7.20989,11268.808172764,0
+NXJ.US,D,20110603,000000,7.19321,7.24225,7.19321,7.20989,25323.604997342,0
+NXJ.US,D,20110606,000000,7.23594,7.25244,7.22558,7.22558,9343.3804600657,0
+NXJ.US,D,20110607,000000,7.21241,7.2466,7.21241,7.21241,9205.1128751237,0
+NXJ.US,D,20110608,000000,7.21812,7.28567,7.20145,7.20746,30070.104181914,0
+NXJ.US,D,20110609,000000,7.28004,7.28004,7.21812,7.24078,10688.909794127,0
+NXJ.US,D,20110610,000000,7.20989,7.22558,7.20989,7.20989,9561.1003139666,0
+NXJ.US,D,20110613,000000,7.21403,7.25244,7.20989,7.24225,7877.1249510923,0
+NXJ.US,D,20110614,000000,7.21403,7.28083,7.1814,7.20989,24321.680930337,0
+NXJ.US,D,20110615,000000,7.21403,7.2474,7.1529,7.1529,18765.181341442,0
+NXJ.US,D,20110616,000000,7.1529,7.19737,7.146,7.19737,14969.013841433,0
+NXJ.US,D,20110617,000000,7.20358,7.20358,7.17053,7.18846,5793.8245481246,0
+NXJ.US,D,20110620,000000,7.18846,7.20989,7.17703,7.17703,10006.858498257,0
+NXJ.US,D,20110621,000000,7.17703,7.22034,7.17703,7.22034,7923.5580952891,0
+NXJ.US,D,20110622,000000,7.20989,7.22558,7.20358,7.22558,3672.3457821506,0
+NXJ.US,D,20110623,000000,7.23594,7.25795,7.23594,7.25795,12885.713438466,0
+NXJ.US,D,20110624,000000,7.27385,7.30089,7.24078,7.30089,14571.752496636,0
+NXJ.US,D,20110627,000000,7.30243,7.34313,7.28732,7.30243,11198.642532644,0
+NXJ.US,D,20110628,000000,7.33072,7.33072,7.30941,7.30941,6327.2897825645,0
+NXJ.US,D,20110629,000000,7.32559,7.32559,7.29632,7.29632,2659.0713910091,0
+NXJ.US,D,20110630,000000,7.31648,7.34973,7.30272,7.32241,11144.986454904,0
+NXJ.US,D,20110701,000000,7.3475,7.37046,7.28004,7.35226,30680.957990016,0
+NXJ.US,D,20110705,000000,7.35226,7.39587,7.3475,7.38132,10871.546827968,0
+NXJ.US,D,20110706,000000,7.37977,7.40613,7.37977,7.40613,6109.5699286635,0
+NXJ.US,D,20110707,000000,7.42551,7.4421,7.38132,7.38132,13423.306063501,0
+NXJ.US,D,20110708,000000,7.43095,7.45449,7.39587,7.45449,17045.091310857,0
+NXJ.US,D,20110711,000000,7.45449,7.48667,7.43676,7.48667,4334.7919726931,0
+NXJ.US,D,20110712,000000,7.46427,7.51197,7.46427,7.51197,10748.756957758,0
+NXJ.US,D,20110713,000000,7.51845,7.51845,7.4421,7.4421,15767.663921619,0
+NXJ.US,D,20110714,000000,7.46098,7.48667,7.43676,7.43676,28352.077846628,0
+NXJ.US,D,20110715,000000,7.43676,7.46999,7.43676,7.45449,7760.5261667756,0
+NXJ.US,D,20110718,000000,7.45449,7.45449,7.43676,7.43676,1707.7078587972,0
+NXJ.US,D,20110719,000000,7.43035,7.43035,7.40062,7.41844,5451.2511287163,0
+NXJ.US,D,20110720,000000,7.40702,7.42551,7.39587,7.40702,8792.3738155958,0
+NXJ.US,D,20110721,000000,7.42,7.44808,7.4133,7.4133,33654.742913915,0
+NXJ.US,D,20110722,000000,7.42,7.42,7.3852,7.40757,8275.4181435369,0
+NXJ.US,D,20110725,000000,7.3852,7.43095,7.3852,7.39587,13774.134264097,0
+NXJ.US,D,20110726,000000,7.39439,7.39439,7.32801,7.34604,7765.6854050197,0
+NXJ.US,D,20110727,000000,7.3475,7.38132,7.23361,7.23361,28878.320147527,0
+NXJ.US,D,20110728,000000,7.2218,7.26687,7.2218,7.24882,6064.1686321155,0
+NXJ.US,D,20110729,000000,7.26259,7.28645,7.1589,7.22335,17290.671051277,0
+NXJ.US,D,20110801,000000,7.31949,7.35226,7.26259,7.28004,15803.778589328,0
+NXJ.US,D,20110802,000000,7.27694,7.39083,7.27694,7.37977,18238.939040544,0
+NXJ.US,D,20110803,000000,7.40128,7.46185,7.39587,7.45449,25086.280038114,0
+NXJ.US,D,20110804,000000,7.45352,7.50556,7.39439,7.39439,26948.765044232,0
+NXJ.US,D,20110805,000000,7.38132,7.44808,7.35854,7.40128,23947.120233816,0
+NXJ.US,D,20110808,000000,7.3852,7.3852,7.03748,7.17335,23847.031011879,0
+NXJ.US,D,20110809,000000,7.15968,7.21161,7.15968,7.21161,14796.695284079,0
+NXJ.US,D,20110810,000000,7.21161,7.329,7.21161,7.329,9008.0299741993,0
+NXJ.US,D,20110811,000000,7.33645,7.33645,7.26174,7.29458,19546.290011599,0
+NXJ.US,D,20110812,000000,7.329,7.35226,7.31949,7.33645,7580.984675881,0
+NXJ.US,D,20110815,000000,7.31426,7.44808,7.31426,7.43676,14974.173079675,0
+NXJ.US,D,20110816,000000,7.40128,7.42551,7.34178,7.3916,27418.255724446,0
+NXJ.US,D,20110817,000000,7.40128,7.43095,7.39587,7.39587,19844.493982108,0
+NXJ.US,D,20110818,000000,7.36455,7.3916,7.35226,7.35854,11055.215709459,0
+NXJ.US,D,20110819,000000,7.35226,7.36455,7.30679,7.33645,8773.800557917,0
+NXJ.US,D,20110822,000000,7.36455,7.4133,7.32433,7.34178,31317.607989337,0
+NXJ.US,D,20110823,000000,7.376,7.45449,7.3475,7.38132,14559.370324851,0
+NXJ.US,D,20110824,000000,7.3852,7.42551,7.3852,7.39587,10424.756796029,0
+NXJ.US,D,20110825,000000,7.39587,7.42,7.37046,7.37046,7994.7555830578,0
+NXJ.US,D,20110826,000000,7.35671,7.43035,7.35671,7.43035,8946.1191152699,0
+NXJ.US,D,20110829,000000,7.44808,7.46185,7.44808,7.46185,1725.2492688273,0
+NXJ.US,D,20110830,000000,7.43676,7.50052,7.43676,7.50052,8761.4183861311,0
+NXJ.US,D,20110831,000000,7.50751,7.57012,7.49489,7.53192,11853.865789645,0
+NXJ.US,D,20110901,000000,7.59493,7.59493,7.536,7.536,11278.094801603,0
+NXJ.US,D,20110902,000000,7.55595,7.57826,7.55595,7.57826,1059.7075353383,0
+NXJ.US,D,20110906,000000,7.55655,7.59569,7.47583,7.48251,18519.601601023,0
+NXJ.US,D,20110907,000000,7.51468,7.5367,7.45449,7.47583,19198.557353946,0
+NXJ.US,D,20110908,000000,7.50052,7.5367,7.50052,7.51197,13077.637101145,0
+NXJ.US,D,20110909,000000,7.51197,7.561,7.49976,7.561,5306.7924578815,0
+NXJ.US,D,20110912,000000,7.567,7.57165,7.51845,7.53047,9884.0686280473,0
+NXJ.US,D,20110913,000000,7.54144,7.567,7.46932,7.54801,26984.879711942,0
+NXJ.US,D,20110914,000000,7.58939,7.58939,7.46932,7.48211,8017.4562313318,0
+NXJ.US,D,20110915,000000,7.52321,7.52321,7.41844,7.42485,20434.710837232,0
+NXJ.US,D,20110916,000000,7.43579,7.46932,7.41844,7.46932,6734.8696038485,0
+NXJ.US,D,20110919,000000,7.48211,7.51197,7.46359,7.51197,6830.8314351889,0
+NXJ.US,D,20110920,000000,7.51197,7.51468,7.36959,7.41844,85881.711658943,0
+NXJ.US,D,20110921,000000,7.37977,7.45352,7.37977,7.42485,49891.897515747,0
+NXJ.US,D,20110922,000000,7.39083,7.45352,7.37977,7.42485,43808.123778304,0
+NXJ.US,D,20110923,000000,7.45449,7.48744,7.42485,7.48744,37199.139587611,0
+NXJ.US,D,20110926,000000,7.49976,7.49976,7.41272,7.41844,50796.827903761,0
+NXJ.US,D,20110927,000000,7.43035,7.48211,7.43035,7.46359,38085.496717948,0
+NXJ.US,D,20110928,000000,7.48211,7.49336,7.47583,7.49336,19241.894955197,0
+NXJ.US,D,20110929,000000,7.49336,7.51845,7.47583,7.51845,29570.689919884,0
+NXJ.US,D,20110930,000000,7.55944,7.55944,7.50935,7.55944,19393.576559573,0
+NXJ.US,D,20111003,000000,7.58939,7.59493,7.47583,7.51468,55237.900184283,0
+NXJ.US,D,20111004,000000,7.52495,7.52495,7.40062,7.52001,20345.971939434,0
+NXJ.US,D,20111005,000000,7.51768,7.51768,7.43977,7.43977,14784.313112293,0
+NXJ.US,D,20111006,000000,7.42395,7.45943,7.39305,7.41699,23775.83352411,0
+NXJ.US,D,20111007,000000,7.44808,7.45449,7.3504,7.3504,39369.115193082,0
+NXJ.US,D,20111010,000000,7.40613,7.40613,7.34023,7.34023,40926.17329515,0
+NXJ.US,D,20111011,000000,7.36902,7.39083,7.28236,7.33403,69001.715971896,0
+NXJ.US,D,20111012,000000,7.32801,7.41911,7.32801,7.36902,36687.343153796,0
+NXJ.US,D,20111013,000000,7.4133,7.42485,7.37513,7.42485,10459.839616088,0
+NXJ.US,D,20111014,000000,7.4133,7.46185,7.39083,7.4421,10598.10720103,0
+NXJ.US,D,20111017,000000,7.40613,7.47583,7.39517,7.4133,12345.025270483,0
+NXJ.US,D,20111018,000000,7.43035,7.43035,7.36281,7.37513,7097.0481285843,0
+NXJ.US,D,20111019,000000,7.38451,7.45449,7.38451,7.44808,24561.069584863,0
+NXJ.US,D,20111020,000000,7.46185,7.49423,7.44808,7.48744,21320.036119921,0
+NXJ.US,D,20111021,000000,7.48589,7.49908,7.46864,7.4919,13872.159790736,0
+NXJ.US,D,20111024,000000,7.52001,7.52001,7.49423,7.52001,18001.614081315,0
+NXJ.US,D,20111025,000000,7.51845,7.51845,7.49257,7.51468,4834.206234722,0
+NXJ.US,D,20111026,000000,7.51468,7.54918,7.51197,7.52495,10817.89075023,0
+NXJ.US,D,20111027,000000,7.57913,7.59018,7.5423,7.56197,18027.410272534,0
+NXJ.US,D,20111028,000000,7.58241,7.58241,7.5298,7.55509,16630.288556033,0
+NXJ.US,D,20111031,000000,7.60161,7.60743,7.51409,7.51409,24387.719179863,0
+NXJ.US,D,20111101,000000,7.57234,7.57234,7.54144,7.55595,10795.190101956,0
+NXJ.US,D,20111102,000000,7.59018,7.60743,7.5679,7.60743,4016.9828968564,0
+NXJ.US,D,20111103,000000,7.60743,7.63765,7.5833,7.63048,12901.191153196,0
+NXJ.US,D,20111104,000000,7.63369,7.63912,7.60917,7.63912,30129.951345546,0
+NXJ.US,D,20111107,000000,7.65675,7.65675,7.63631,7.6522,11155.304931392,0
+NXJ.US,D,20111108,000000,7.69696,7.70181,7.66218,7.66218,17281.384422437,0
+NXJ.US,D,20111109,000000,7.66392,7.72207,7.66392,7.72207,14795.663436429,0
+NXJ.US,D,20111110,000000,7.75454,7.76724,7.73215,7.74931,4478.218795879,0
+NXJ.US,D,20111111,000000,7.75958,7.8064,7.75958,7.78429,22027.88360701,0
+NXJ.US,D,20111114,000000,7.78429,7.81724,7.75318,7.75318,14173.459304193,0
+NXJ.US,D,20111115,000000,7.77227,7.81724,7.743,7.81724,23930.610671435,0
+NXJ.US,D,20111116,000000,7.82887,7.82887,7.75958,7.79039,30550.945186264,0
+NXJ.US,D,20111117,000000,7.77791,7.77791,7.71404,7.71404,3815.7726053367,0
+NXJ.US,D,20111118,000000,7.75958,7.79039,7.73788,7.77227,23256.814156755,0
+NXJ.US,D,20111121,000000,7.75318,7.80087,7.62971,7.80087,48044.890224359,0
+NXJ.US,D,20111122,000000,7.80087,7.82887,7.80087,7.82171,12653.547717479,0
+NXJ.US,D,20111123,000000,7.82887,7.84565,7.78429,7.8064,20907.297060391,0
+NXJ.US,D,20111125,000000,7.84263,7.84263,7.8091,7.83139,11625.827459256,0
+NXJ.US,D,20111128,000000,7.82887,7.834,7.72023,7.72023,46858.265428216,0
+NXJ.US,D,20111129,000000,7.74745,7.8064,7.69696,7.77791,62195.648880278,0
+NXJ.US,D,20111130,000000,7.80464,7.8528,7.77595,7.8528,28687.428332495,0
+NXJ.US,D,20111201,000000,7.8528,7.88518,7.834,7.88518,43827.728883633,0
+NXJ.US,D,20111202,000000,7.84787,7.92704,7.84787,7.89797,22409.667237074,0
+NXJ.US,D,20111205,000000,7.93917,7.93917,7.86153,7.86559,10843.68694145,0
+NXJ.US,D,20111206,000000,7.89235,7.89235,7.89235,7.89235,1704.6123158508,0
+NXJ.US,D,20111207,000000,7.84642,7.93839,7.84642,7.92075,28551.224442852,0
+NXJ.US,D,20111208,000000,7.94526,7.94526,7.86474,7.88604,16419.791635672,0
+NXJ.US,D,20111209,000000,7.88604,7.92704,7.84787,7.9217,47755.97288269,0
+NXJ.US,D,20111212,000000,7.91076,7.93917,7.88604,7.93917,22751.208808833,0
+NXJ.US,D,20111213,000000,7.90603,7.96504,7.86559,7.88101,39837.574025645,0
+NXJ.US,D,20111214,000000,8.03966,8.03966,7.86998,7.95796,20191.19479211,0
+NXJ.US,D,20111215,000000,7.95796,7.99371,7.9163,7.9163,19798.06083791,0
+NXJ.US,D,20111216,000000,7.96309,7.96309,7.90931,7.95631,21476.876962541,0
+NXJ.US,D,20111219,000000,7.95176,7.99371,7.93917,7.96504,19085.054112575,0
+NXJ.US,D,20111220,000000,7.95176,7.99778,7.95176,7.95796,31480.63991785,0
+NXJ.US,D,20111221,000000,7.98838,7.98838,7.96504,7.98838,17345.358976666,0
+NXJ.US,D,20111222,000000,7.97666,8.04489,7.97666,8.03442,22532.457107282,0
+NXJ.US,D,20111223,000000,8.05206,8.05206,8.02678,8.03877,45070.07345281,0
+NXJ.US,D,20111227,000000,8.04489,8.04489,8.02851,8.04489,30309.49283644,0
+NXJ.US,D,20111228,000000,8.06988,8.06988,8.0036,8.01524,38783.025728551,0
+NXJ.US,D,20111229,000000,7.99371,8.04489,7.99371,8.04489,41249.141609231,0
+NXJ.US,D,20111230,000000,8.05555,8.08054,8.02434,8.04228,28727.670390799,0
+NXJ.US,D,20120103,000000,8.04402,8.06988,8.04402,8.04402,24036.890979263,0
+NXJ.US,D,20120104,000000,8.06988,8.10177,8.04402,8.10177,37245.572731809,0
+NXJ.US,D,20120105,000000,8.05206,8.10177,8.05206,8.09519,28267.466339425,0
+NXJ.US,D,20120106,000000,8.0572,8.13163,8.0572,8.13163,24910.865937814,0
+NXJ.US,D,20120109,000000,8.13163,8.18609,8.12483,8.15393,29372.575171312,0
+NXJ.US,D,20120110,000000,8.17038,8.17038,8.11233,8.15945,39524.924188052,0
+NXJ.US,D,20120111,000000,8.16884,8.21972,8.16884,8.17737,39356.733021294,0
+NXJ.US,D,20120112,000000,8.17737,8.23076,8.16197,8.16197,21681.182797006,0
+NXJ.US,D,20120113,000000,8.1982,8.24404,8.17922,8.24404,27443.020068018,0
+NXJ.US,D,20120117,000000,8.2456,8.2456,8.16535,8.19404,21930.889928021,0
+NXJ.US,D,20120118,000000,8.22748,8.27942,8.21177,8.26112,13207.649904896,0
+NXJ.US,D,20120119,000000,8.27942,8.32517,8.24404,8.32517,28297.389921242,0
+NXJ.US,D,20120120,000000,8.30122,8.33835,8.24967,8.24967,15011.319595034,0
+NXJ.US,D,20120123,000000,8.29638,8.37265,8.24967,8.37265,25095.566666953,0
+NXJ.US,D,20120124,000000,8.34378,8.39562,8.34378,8.38041,42238.683504449,0
+NXJ.US,D,20120125,000000,8.4088,8.51241,8.39224,8.51241,48748.610320856,0
+NXJ.US,D,20120126,000000,8.53373,8.59486,8.50775,8.58866,27039.567637329,0
+NXJ.US,D,20120127,000000,8.63509,8.69518,8.60582,8.69518,24352.636359802,0
+NXJ.US,D,20120130,000000,8.68103,8.6943,8.59486,8.66281,38526.095663993,0
+NXJ.US,D,20120131,000000,8.66193,8.66193,8.57113,8.66193,37979.21641012,0
+NXJ.US,D,20120201,000000,8.63944,8.74044,8.63944,8.66814,50323.209832954,0
+NXJ.US,D,20120202,000000,8.65747,8.67366,8.61318,8.62036,20107.615132556,0
+NXJ.US,D,20120203,000000,8.65747,8.66281,8.54768,8.56134,48785.756836213,0
+NXJ.US,D,20120206,000000,8.56134,8.58238,8.52644,8.58238,36128.081728136,0
+NXJ.US,D,20120207,000000,8.58053,8.58053,8.553,8.553,17719.919673186,0
+NXJ.US,D,20120208,000000,8.572,8.572,8.53665,8.53665,13950.580212048,0
+NXJ.US,D,20120209,000000,8.57677,8.5941,8.553,8.553,22239.412375018,0
+NXJ.US,D,20120210,000000,8.4934,8.63509,8.4934,8.58866,32524.869738456,0
+NXJ.US,D,20120213,000000,8.66281,8.68103,8.58866,8.61318,25299.87250142,0
+NXJ.US,D,20120214,000000,8.65079,8.65079,8.59486,8.62036,17281.384422437,0
+NXJ.US,D,20120215,000000,8.62666,8.67453,8.56775,8.56775,29791.505316732,0
+NXJ.US,D,20120216,000000,8.58238,8.59837,8.46927,8.46927,24810.776715878,0
+NXJ.US,D,20120217,000000,8.45231,8.5187,8.45231,8.50678,34821.76260473,0
+NXJ.US,D,20120221,000000,8.47538,8.54158,8.45784,8.51143,11605.190506279,0
+NXJ.US,D,20120222,000000,8.51143,8.54768,8.50029,8.54158,14199.255495412,0
+NXJ.US,D,20120223,000000,8.572,8.58238,8.50678,8.54158,24861.337250671,0
+NXJ.US,D,20120224,000000,8.58703,8.59837,8.5469,8.59837,21508.864239654,0
+NXJ.US,D,20120227,000000,8.65747,8.68704,8.63509,8.68103,11265.712629816,0
+NXJ.US,D,20120228,000000,8.69518,8.77591,8.69247,8.75835,39562.070703409,0
+NXJ.US,D,20120229,000000,8.79181,8.79181,8.69247,8.748,27811.389678647,0
+NXJ.US,D,20120301,000000,8.76186,8.78134,8.65747,8.74702,33906.513740227,0
+NXJ.US,D,20120302,000000,8.72871,8.78995,8.72871,8.78995,17241.142364133,0
+NXJ.US,D,20120305,000000,8.7891,8.7891,8.68103,8.6943,20072.532312496,0
+NXJ.US,D,20120306,000000,8.69518,8.71533,8.63412,8.66814,14039.319109847,0
+NXJ.US,D,20120307,000000,8.71166,8.74131,8.6565,8.72223,18784.786446769,0
+NXJ.US,D,20120308,000000,8.72871,8.78995,8.68103,8.78995,29148.664231517,0
+NXJ.US,D,20120309,000000,8.81215,8.81681,8.6943,8.72125,22164.087496655,0
+NXJ.US,D,20120312,000000,8.72125,8.75835,8.70544,8.75168,27581.28765296,0
+NXJ.US,D,20120313,000000,8.74044,8.76186,8.66814,8.72775,15196.020324173,0
+NXJ.US,D,20120314,000000,8.75168,8.75168,8.56589,8.56589,18510.314972184,0
+NXJ.US,D,20120315,000000,8.5469,8.78134,8.21818,8.27515,82992.538242245,0
+NXJ.US,D,20120316,000000,8.25054,8.29792,8.13706,8.17127,36233.330188315,0
+NXJ.US,D,20120319,000000,8.18017,8.27515,8.15393,8.26983,23268.164480892,0
+NXJ.US,D,20120320,000000,8.25568,8.33922,8.21818,8.27515,9286.6288393806,0
+NXJ.US,D,20120321,000000,8.38776,8.44428,8.33922,8.41335,15512.797552361,0
+NXJ.US,D,20120322,000000,8.44969,8.48439,8.4245,8.46752,14549.051848364,0
+NXJ.US,D,20120323,000000,8.46752,8.46752,8.35045,8.46752,20948.570966345,0
+NXJ.US,D,20120326,000000,8.50397,8.50397,8.315,8.315,29799.760097923,0
+NXJ.US,D,20120327,000000,8.32777,8.40598,8.32777,8.40598,19686.621291836,0
+NXJ.US,D,20120328,000000,8.43816,8.52559,8.43816,8.51676,35365.546315658,0
+NXJ.US,D,20120329,000000,8.52219,8.52559,8.48013,8.48013,10099.724786651,0
+NXJ.US,D,20120330,000000,8.5469,8.59486,8.5097,8.553,9883.0367803985,0
+NXJ.US,D,20120402,000000,8.56134,8.58703,8.53566,8.53566,17980.977128338,0
+NXJ.US,D,20120403,000000,8.553,8.5941,8.44369,8.44369,23236.177203777,0
+NXJ.US,D,20120404,000000,8.42898,8.45328,8.35395,8.42354,33244.067549685,0
+NXJ.US,D,20120405,000000,8.47732,8.47732,8.39562,8.39562,4066.5115839999,0
+NXJ.US,D,20120409,000000,8.41946,8.49157,8.41946,8.44369,8996.6796500621,0
+NXJ.US,D,20120410,000000,8.49854,8.5469,8.49157,8.52219,23319.756863334,0
+NXJ.US,D,20120411,000000,8.62666,8.63944,8.553,8.5941,17733.333692621,0
+NXJ.US,D,20120412,000000,8.56589,8.61223,8.553,8.57677,16958.416108357,0
+NXJ.US,D,20120413,000000,8.61949,8.66193,8.57677,8.6565,14068.210844013,0
+NXJ.US,D,20120416,000000,8.644,8.69247,8.5469,8.62666,22639.76926276,0
+NXJ.US,D,20120417,000000,8.66193,8.66193,8.61145,8.63771,11186.260360858,0
+NXJ.US,D,20120418,000000,8.6565,8.66193,8.63412,8.63412,10751.852500705,0
+NXJ.US,D,20120419,000000,8.69518,8.69518,8.6565,8.66814,3552.6514548874,0
+NXJ.US,D,20120420,000000,8.68627,8.69062,8.59323,8.59323,17216.378020564,0
+NXJ.US,D,20120423,000000,8.66814,8.71166,8.66814,8.67366,16398.122835048,0
+NXJ.US,D,20120424,000000,8.75168,8.75168,8.66193,8.66193,22374.584417016,0
+NXJ.US,D,20120425,000000,8.70544,8.75168,8.68103,8.70544,23670.585063933,0
+NXJ.US,D,20120426,000000,8.71533,8.75168,8.71533,8.75168,9021.4439936337,0
+NXJ.US,D,20120427,000000,8.72775,8.75168,8.71166,8.71166,12468.846988342,0
+NXJ.US,D,20120430,000000,8.748,8.7538,8.70729,8.73674,7815.214092163,0
+NXJ.US,D,20120501,000000,8.75835,8.76186,8.72775,8.73402,10998.464088772,0
+NXJ.US,D,20120502,000000,8.73502,8.76931,8.68704,8.72871,54980.970119728,0
+NXJ.US,D,20120503,000000,8.71166,8.75835,8.69062,8.6943,17328.849414284,0
+NXJ.US,D,20120504,000000,8.74131,8.7822,8.74131,8.75835,15485.969513492,0
+NXJ.US,D,20120507,000000,8.7822,8.7822,8.74131,8.75835,9670.4761647417,0
+NXJ.US,D,20120508,000000,8.7822,8.7822,8.76186,8.7822,16529.167486448,0
+NXJ.US,D,20120509,000000,8.77591,8.77591,8.68627,8.72775,24859.273555373,0
+NXJ.US,D,20120510,000000,8.748,8.79181,8.74326,8.78482,16118.492122218,0
+NXJ.US,D,20120511,000000,8.81776,8.81776,8.77591,8.81215,16874.836448803,0
+NXJ.US,D,20120514,000000,8.81776,8.8547,8.81215,8.83618,14669.778023276,0
+NXJ.US,D,20120515,000000,8.83618,8.8547,8.8013,8.82515,22164.087496655,0
+NXJ.US,D,20120516,000000,8.86798,8.93135,8.84839,8.90005,32425.812364169,0
+NXJ.US,D,20120517,000000,8.93135,8.93135,8.88474,8.90005,10694.069032371,0
+NXJ.US,D,20120518,000000,8.88474,8.96808,8.84839,8.87718,17382.505492023,0
+NXJ.US,D,20120521,000000,8.90005,8.91963,8.72775,8.74131,25396.866180408,0
+NXJ.US,D,20120522,000000,8.76186,8.83618,8.65001,8.70544,50125.095084381,0
+NXJ.US,D,20120523,000000,8.69062,8.72125,8.69062,8.72125,14217.828753092,0
+NXJ.US,D,20120524,000000,8.73402,8.81776,8.72775,8.76186,16210.326562963,0
+NXJ.US,D,20120525,000000,8.81215,8.84839,8.81215,8.84279,13090.019272932,0
+NXJ.US,D,20120529,000000,8.86138,8.9276,8.84839,8.88474,47532.061942895,0
+NXJ.US,D,20120530,000000,8.91963,8.91963,8.86138,8.86138,12105.636615957,0
+NXJ.US,D,20120531,000000,8.93038,8.94533,8.89723,8.91606,21267.41188983,0
+NXJ.US,D,20120601,000000,8.94533,8.94533,8.90955,8.90955,9974.8712211436,0
+NXJ.US,D,20120604,000000,8.93697,8.93697,8.87165,8.93135,12524.566761377,0
+NXJ.US,D,20120605,000000,8.94241,8.96441,8.9276,8.9276,11882.757523811,0
+NXJ.US,D,20120606,000000,8.94241,8.94241,8.86701,8.86701,37361.139668477,0
+NXJ.US,D,20120607,000000,8.85954,8.91234,8.83435,8.85954,24019.349569233,0
+NXJ.US,D,20120608,000000,8.92379,8.95704,8.91606,8.94067,16735.537016212,0
+NXJ.US,D,20120611,000000,8.94067,8.96527,8.88087,8.93038,19620.583042312,0
+NXJ.US,D,20120612,000000,8.95102,8.98253,8.94533,8.98253,7041.3283555481,0
+NXJ.US,D,20120613,000000,9.02061,9.02061,8.97002,9.02061,20581.233203366,0
+NXJ.US,D,20120614,000000,8.93329,9.00307,8.93038,8.96247,29616.091216435,0
+NXJ.US,D,20120615,000000,8.94533,8.96247,8.87437,8.88659,30992.57597996,0
+NXJ.US,D,20120618,000000,8.91606,8.96247,8.89723,8.91606,27501.835384,0
+NXJ.US,D,20120619,000000,8.96527,9.0274,8.96527,8.98959,18051.142768458,0
+NXJ.US,D,20120620,000000,9.03388,9.04726,8.98253,9.04726,14139.408331781,0
+NXJ.US,D,20120621,000000,9.02061,9.04048,8.96247,8.96247,24037.922826913,0
+NXJ.US,D,20120622,000000,9.00599,9.0366,9.00599,9.0366,12734.031834088,0
+NXJ.US,D,20120625,000000,9.05191,9.05841,9.04048,9.04048,10799.317492551,0
+NXJ.US,D,20120626,000000,9.02061,9.04048,8.93329,9.0274,22501.501677818,0
+NXJ.US,D,20120627,000000,9.07092,9.09668,9.06415,9.07092,12808.324864803,0
+NXJ.US,D,20120628,000000,8.98959,9.06415,8.98959,9.06415,8328.0423736267,0
+NXJ.US,D,20120629,000000,9.00307,9.05841,8.95704,8.97002,23989.425987417,0
+NXJ.US,D,20120702,000000,8.98959,9.08323,8.97002,9.08323,21925.730689777,0
+NXJ.US,D,20120703,000000,9.07092,9.10231,9.04726,9.0899,26760.968772148,0
+NXJ.US,D,20120705,000000,9.09853,9.1349,9.09853,9.1349,14617.153793185,0
+NXJ.US,D,20120706,000000,9.11957,9.13875,9.10522,9.13875,22326.087577519,0
+NXJ.US,D,20120709,000000,9.1091,9.131,9.09853,9.1091,15004.096661492,0
+NXJ.US,D,20120710,000000,9.17344,9.17344,9.11957,9.15309,19139.742037963,0
+NXJ.US,D,20120711,000000,9.19465,9.26978,9.16744,9.16744,37301.292504846,0
+NXJ.US,D,20120712,000000,9.23487,9.2533,9.11957,9.19757,23722.177446373,0
+NXJ.US,D,20120713,000000,9.26978,9.26978,9.23487,9.23487,11058.311252404,0
+NXJ.US,D,20120716,000000,9.21938,9.2533,9.20678,9.22521,15005.128509141,0
+NXJ.US,D,20120717,000000,9.21938,9.27367,9.18789,9.18789,14091.943339934,0
+NXJ.US,D,20120718,000000,9.20244,9.28335,9.20244,9.26978,12948.656145042,0
+NXJ.US,D,20120719,000000,9.29013,9.29691,9.18789,9.18789,10534.132646803,0
+NXJ.US,D,20120720,000000,9.23487,9.29013,9.23487,9.28335,23002.979635145,0
+NXJ.US,D,20120723,000000,9.31533,9.34151,9.29691,9.326,13731.828510498,0
+NXJ.US,D,20120724,000000,9.36669,9.36669,9.27367,9.34827,14392.211005742,0
+NXJ.US,D,20120725,000000,9.28335,9.36669,9.26106,9.36669,14159.013437109,0
+NXJ.US,D,20120726,000000,9.31533,9.45198,9.31533,9.36669,18234.811649948,0
+NXJ.US,D,20120727,000000,9.40546,9.48686,9.37251,9.37251,14156.949741812,0
+NXJ.US,D,20120730,000000,9.41321,9.45198,9.40546,9.45198,10191.559227395,0
+NXJ.US,D,20120731,000000,9.47039,9.47523,9.2281,9.37251,37693.394611397,0
+NXJ.US,D,20120801,000000,9.41321,9.44616,9.39382,9.41998,14278.707764371,0
+NXJ.US,D,20120802,000000,9.40546,9.47039,9.34151,9.47039,18512.37866748,0
+NXJ.US,D,20120803,000000,9.47911,9.483,9.41998,9.43648,15411.676482776,0
+NXJ.US,D,20120806,000000,9.483,9.48686,9.38026,9.48686,31089.569658949,0
+NXJ.US,D,20120807,000000,9.42678,9.47911,9.33666,9.34151,19615.423804069,0
+NXJ.US,D,20120808,000000,9.40546,9.45198,9.36669,9.36669,16951.193174816,0
+NXJ.US,D,20120809,000000,9.39866,9.39866,9.30951,9.39866,16225.804277696,0
+NXJ.US,D,20120810,000000,9.37251,9.61285,9.37251,9.50625,77435.006805701,0
+NXJ.US,D,20120813,000000,9.50335,9.52563,9.2436,9.2756,50519.260886231,0
+NXJ.US,D,20120814,000000,9.28624,9.31243,9.23003,9.25039,16907.855573565,0
+NXJ.US,D,20120815,000000,9.28624,9.28624,9.25622,9.28045,19243.958650494,0
+NXJ.US,D,20120816,000000,9.2436,9.40933,9.23684,9.40933,31782.971278956,0
+NXJ.US,D,20120817,000000,9.45004,9.45004,9.30078,9.30078,11786.795692471,0
+NXJ.US,D,20120820,000000,9.23684,9.40933,9.23684,9.37638,26920.905157715,0
+NXJ.US,D,20120821,000000,9.39577,9.41611,9.357,9.357,8641.7240588679,0
+NXJ.US,D,20120822,000000,9.39577,9.39577,9.26494,9.31243,25119.299162874,0
+NXJ.US,D,20120823,000000,9.357,9.38317,9.23003,9.28045,20470.825504942,0
+NXJ.US,D,20120824,000000,9.28045,9.32308,9.25039,9.3066,15647.969594355,0
+NXJ.US,D,20120827,000000,9.294,9.31921,9.21552,9.22036,22781.132390649,0
+NXJ.US,D,20120828,000000,9.19952,9.25039,9.19465,9.20872,14708.98823393,0
+NXJ.US,D,20120829,000000,9.22617,9.28624,9.22036,9.22036,17098.747388597,0
+NXJ.US,D,20120830,000000,9.25622,9.27171,9.19465,9.19952,16699.422348503,0
+NXJ.US,D,20120831,000000,9.25039,9.25622,9.1908,9.25622,35135.444289972,0
+NXJ.US,D,20120904,000000,9.33276,9.33276,9.23684,9.23684,12292.401040393,0
+NXJ.US,D,20120905,000000,9.294,9.294,9.25039,9.25039,8741.8132808035,0
+NXJ.US,D,20120906,000000,9.32792,9.35023,9.32792,9.34442,14723.434101014,0
+NXJ.US,D,20120907,000000,9.38897,9.38897,9.35023,9.36766,8746.9725190478,0
+NXJ.US,D,20120910,000000,9.38897,9.38897,9.35023,9.36474,9742.7055001589,0
+NXJ.US,D,20120911,000000,9.37638,9.43939,9.37638,9.43939,13051.840909924,0
+NXJ.US,D,20120912,000000,9.46362,9.48686,9.40546,9.483,13675.076889813,0
+NXJ.US,D,20120913,000000,9.47523,9.6303,9.47523,9.54209,41656.721430514,0
+NXJ.US,D,20120914,000000,9.56341,9.72042,9.48686,9.59154,45881.105704783,0
+NXJ.US,D,20120917,000000,9.57506,9.6303,9.44228,9.47039,25746.662533359,0
+NXJ.US,D,20120918,000000,9.483,9.55083,9.44713,9.44713,17016.199576691,0
+NXJ.US,D,20120919,000000,9.46362,9.57506,9.46362,9.47523,17613.639365359,0
+NXJ.US,D,20120920,000000,9.47911,9.55083,9.46362,9.46362,13861.841314248,0
+NXJ.US,D,20120921,000000,9.48686,9.62061,9.46362,9.56924,20007.525910622,0
+NXJ.US,D,20120924,000000,9.57506,9.57506,9.44713,9.45198,18246.161974085,0
+NXJ.US,D,20120925,000000,9.45198,9.52368,9.45198,9.45973,15487.001361139,0
+NXJ.US,D,20120926,000000,9.52368,9.56924,9.51594,9.55083,18596.990174684,0
+NXJ.US,D,20120927,000000,9.56341,9.58283,9.50721,9.52368,12696.88531873,0
+NXJ.US,D,20120928,000000,9.58283,9.65454,9.58283,9.58283,17239.078668837,0
+NXJ.US,D,20121001,000000,9.66809,9.72042,9.65454,9.72042,26186.229631756,0
+NXJ.US,D,20121002,000000,9.72042,9.80188,9.71171,9.71171,15193.956628874,0
+NXJ.US,D,20121003,000000,9.80188,9.80188,9.68553,9.73792,26920.905157715,0
+NXJ.US,D,20121004,000000,9.74367,9.77275,9.69328,9.77275,10419.597557784,0
+NXJ.US,D,20121005,000000,9.72626,9.94421,9.72626,9.85707,42376.951089391,0
+NXJ.US,D,20121008,000000,9.88228,9.90456,9.85213,9.87637,12626.719678611,0
+NXJ.US,D,20121009,000000,9.85213,9.892,9.80855,9.88622,18493.805409801,0
+NXJ.US,D,20121010,000000,9.95801,9.95801,9.88228,9.892,18383.397711377,0
+NXJ.US,D,20121011,000000,9.91436,9.96089,9.90853,9.92188,9641.5844305745,0
+NXJ.US,D,20121012,000000,9.96089,9.96089,9.90259,9.92882,14798.758979378,0
+NXJ.US,D,20121015,000000,9.98228,9.99374,9.80668,9.86003,18232.74795465,0
+NXJ.US,D,20121016,000000,9.92188,9.92882,9.86583,9.89566,21218.915050336,0
+NXJ.US,D,20121017,000000,9.91436,9.94133,9.90259,9.91436,8490.0424544915,0
+NXJ.US,D,20121018,000000,9.9328,9.9328,9.798,9.80668,16677.75354788,0
+NXJ.US,D,20121019,000000,9.87263,9.87263,9.72236,9.72236,26175.911155267,0
+NXJ.US,D,20121022,000000,9.75048,9.76887,9.68748,9.75631,17918.034421759,0
+NXJ.US,D,20121023,000000,9.75631,9.83575,9.73976,9.80668,26318.306130805,0
+NXJ.US,D,20121024,000000,9.80668,9.89566,9.76693,9.89566,12974.452336264,0
+NXJ.US,D,20121025,000000,9.92882,9.96089,9.84937,9.84937,10441.266358409,0
+NXJ.US,D,20121026,000000,9.90853,9.95503,9.85509,9.88918,21194.150706763,0
+NXJ.US,D,20121031,000000,9.90259,9.9743,9.88918,9.92882,12714.42672876,0
+NXJ.US,D,20121101,000000,9.98676,10.0325,9.98228,10.0247,13927.879563772,0
+NXJ.US,D,20121102,000000,10.014,10.0179,9.90853,9.99374,13344.88564219,0
+NXJ.US,D,20121105,000000,9.90259,9.97729,9.70298,9.73976,34028.271762787,0
+NXJ.US,D,20121106,000000,9.73976,9.75631,9.72914,9.73598,8103.0995861838,0
+NXJ.US,D,20121107,000000,9.76109,9.83575,9.73976,9.798,13297.420650343,0
+NXJ.US,D,20121108,000000,9.87263,9.97729,9.87263,9.9743,15446.759302835,0
+NXJ.US,D,20121109,000000,10.0073,10.0517,9.92882,9.94809,21071.360836554,0
+NXJ.US,D,20121112,000000,9.9743,10.0394,9.8813,9.9743,35404.756526313,0
+NXJ.US,D,20121113,000000,10.0122,10.0122,9.88228,9.88228,12479.16546483,0
+NXJ.US,D,20121114,000000,9.97231,10.0295,9.77961,9.77961,20089.041874877,0
+NXJ.US,D,20121115,000000,9.88032,9.88032,9.62931,9.72528,28145.708316864,0
+NXJ.US,D,20121116,000000,9.764,9.86386,9.74659,9.74659,25214.229146566,0
+NXJ.US,D,20121119,000000,9.86386,9.99174,9.86386,9.98128,21896.83895561,0
+NXJ.US,D,20121120,000000,10.017,10.017,9.89299,9.9105,38572.528808191,0
+NXJ.US,D,20121121,000000,9.9105,9.98128,9.88622,9.88622,19655.665862373,0
+NXJ.US,D,20121123,000000,9.92982,9.97231,9.89962,9.90456,16402.250225643,0
+NXJ.US,D,20121126,000000,9.88622,9.92982,9.81542,9.81542,24223.6554037,0
+NXJ.US,D,20121127,000000,9.88228,9.95801,9.87637,9.95801,25800.318611097,0
+NXJ.US,D,20121128,000000,9.95801,9.99852,9.89962,9.9105,32928.322169145,0
+NXJ.US,D,20121129,000000,9.98128,9.99852,9.93667,9.94511,18284.340337091,0
+NXJ.US,D,20121130,000000,9.95205,9.95205,9.93667,9.95205,16850.072105232,0
+NXJ.US,D,20121203,000000,9.95205,9.95205,9.88032,9.89962,27755.66990561,0
+NXJ.US,D,20121204,000000,9.89962,9.9105,9.7882,9.84742,47172.978961106,0
+NXJ.US,D,20121205,000000,9.87637,9.87637,9.7882,9.84742,20448.124856666,0
+NXJ.US,D,20121206,000000,9.88622,9.90456,9.80855,9.90456,22391.093979395,0
+NXJ.US,D,20121207,000000,9.9105,9.9105,9.7882,9.80188,20387.245845387,0
+NXJ.US,D,20121210,000000,9.85707,9.85707,9.61964,9.62931,43501.665026605,0
+NXJ.US,D,20121211,000000,9.67294,9.73108,9.6177,9.64581,37355.980430232,0
+NXJ.US,D,20121212,000000,9.68942,9.77081,9.61964,9.63322,21433.53936129,0
+NXJ.US,D,20121213,000000,9.55858,9.55858,9.42774,9.46555,48651.616641865,0
+NXJ.US,D,20121214,000000,9.51787,9.55276,9.40642,9.5392,25531.006374754,0
+NXJ.US,D,20121217,000000,9.54696,9.54696,9.34051,9.38026,54443.377494692,0
+NXJ.US,D,20121218,000000,9.38607,9.38607,9.23778,9.36669,45420.901653409,0
+NXJ.US,D,20121219,000000,9.232,9.42774,9.232,9.42774,31110.206611925,0
+NXJ.US,D,20121220,000000,9.53048,9.53048,9.42774,9.49753,30227.976872183,0
+NXJ.US,D,20121221,000000,9.42097,9.48493,9.42097,9.47523,28508.918689248,0
+NXJ.US,D,20121224,000000,9.53048,9.53048,9.44228,9.44228,9170.0300550639,0
+NXJ.US,D,20121226,000000,9.39382,9.42774,9.36088,9.38026,9172.0937503615,0
+NXJ.US,D,20121227,000000,9.32501,9.42774,9.2446,9.29595,21609.985309238,0
+NXJ.US,D,20121228,000000,9.38026,9.38607,9.29595,9.33471,28356.205237224,0
+NXJ.US,D,20121231,000000,9.37251,9.39866,9.28335,9.28335,16695.294957908,0
+NXJ.US,D,20130102,000000,9.30176,9.49753,9.30176,9.47523,46610.6219925,0
+NXJ.US,D,20130103,000000,9.53048,9.59443,9.4801,9.55858,25298.84065377,0
+NXJ.US,D,20130104,000000,9.65162,9.65839,9.54696,9.5857,19827.984419725,0
+NXJ.US,D,20130107,000000,9.57797,9.64387,9.57797,9.62255,21890.647869717,0
+NXJ.US,D,20130108,000000,9.68457,9.70491,9.64387,9.68942,13179.790018379,0
+NXJ.US,D,20130109,000000,9.69718,9.7417,9.64387,9.67778,27205.69510879,0
+NXJ.US,D,20130110,000000,9.70491,9.70491,9.64387,9.65839,6250.933056552,0
+NXJ.US,D,20130111,000000,9.67584,9.74561,9.67584,9.74075,22265.208566238,0
+NXJ.US,D,20130114,000000,9.75145,9.79994,9.72914,9.72914,3870.460530724,0
+NXJ.US,D,20130115,000000,9.67584,9.68457,9.57021,9.58378,12901.191153196,0
+NXJ.US,D,20130116,000000,9.55181,9.65647,9.54405,9.64968,16370.26294853,0
+NXJ.US,D,20130117,000000,9.70298,9.77764,9.64968,9.72914,23936.801757327,0
+NXJ.US,D,20130118,000000,9.78625,9.78625,9.72914,9.73598,10825.113683769,0
+NXJ.US,D,20130122,000000,9.77081,9.77081,9.64192,9.71655,14280.771459669,0
+NXJ.US,D,20130123,000000,9.70298,9.79114,9.67004,9.75145,22490.151353682,0
+NXJ.US,D,20130124,000000,9.79994,9.80756,9.73108,9.76693,23168.075258956,0
+NXJ.US,D,20130125,000000,9.80756,9.80756,9.74075,9.74561,10911.788886272,0
+NXJ.US,D,20130128,000000,9.78625,9.78625,9.60025,9.608,24713.783036889,0
+NXJ.US,D,20130129,000000,9.61479,9.63127,9.47039,9.47039,31159.735299067,0
+NXJ.US,D,20130130,000000,9.5295,9.54405,9.47039,9.54405,22281.71812862,0
+NXJ.US,D,20130131,000000,9.57021,9.58378,9.45101,9.48686,37933.815113571,0
+NXJ.US,D,20130201,000000,9.54209,9.59347,9.52368,9.52368,15543.752981826,0
+NXJ.US,D,20130204,000000,9.5644,9.5644,9.40255,9.47039,76212.267341849,0
+NXJ.US,D,20130205,000000,9.50238,9.50238,9.47911,9.47911,9698.3360512597,0
+NXJ.US,D,20130206,000000,9.50238,9.54209,9.50238,9.54209,19952.837985233,0
+NXJ.US,D,20130207,000000,9.54209,9.5644,9.54209,9.55761,13041.522433437,0
+NXJ.US,D,20130208,000000,9.57021,9.57021,9.50238,9.50238,10282.361820492,0
+NXJ.US,D,20130211,000000,9.55181,9.55181,9.48686,9.50238,14963.854603188,0
+NXJ.US,D,20130212,000000,9.5295,9.5295,9.44034,9.46264,28463.517392702,0
+NXJ.US,D,20130213,000000,9.51496,9.51496,9.45004,9.4733,14669.778023276,0
+NXJ.US,D,20130214,000000,9.49365,9.49365,9.35604,9.36766,33651.647370968,0
+NXJ.US,D,20130215,000000,9.39577,9.44422,9.35604,9.38802,19149.028666803,0
+NXJ.US,D,20130219,000000,9.42483,9.42483,9.27367,9.30951,24339.222340367,0
+NXJ.US,D,20130220,000000,9.36766,9.36766,9.28335,9.3376,25234.866099542,0
+NXJ.US,D,20130221,000000,9.36766,9.36766,9.25233,9.35604,39857.179130973,0
+NXJ.US,D,20130222,000000,9.38219,9.38802,9.34343,9.36766,20038.481340085,0
+NXJ.US,D,20130225,000000,9.39577,9.39577,9.27947,9.29013,21419.093494208,0
+NXJ.US,D,20130226,000000,9.32696,9.35604,9.30369,9.33182,17882.9516017,0
+NXJ.US,D,20130227,000000,9.36766,9.36766,9.29013,9.33182,27138.625011616,0
+NXJ.US,D,20130228,000000,9.27947,9.32696,9.26881,9.28335,20189.131096814,0
+NXJ.US,D,20130301,000000,9.34925,9.34925,9.28335,9.29013,14033.128023952,0
+NXJ.US,D,20130304,000000,9.25233,9.3163,9.22617,9.26881,32360.805962293,0
+NXJ.US,D,20130305,000000,9.32115,9.32115,9.23975,9.26009,19988.952652941,0
+NXJ.US,D,20130306,000000,9.32115,9.32115,9.24554,9.28335,7913.239618801,0
+NXJ.US,D,20130307,000000,9.32115,9.32115,9.22617,9.22617,15360.084100336,0
+NXJ.US,D,20130308,000000,9.1908,9.22617,9.14728,9.19465,25164.700459423,0
+NXJ.US,D,20130311,000000,9.20436,9.32115,9.13198,9.17054,30184.639270932,0
+NXJ.US,D,20130312,000000,9.11006,9.13198,9.08698,9.09389,38164.948986907,0
+NXJ.US,D,20130313,000000,9.06415,9.10329,9.02451,9.02451,21901.998193854,0
+NXJ.US,D,20130314,000000,8.94726,8.99919,8.83618,8.87262,40679.561707081,0
+NXJ.US,D,20130315,000000,8.91606,8.92468,8.78812,8.80033,25808.573392287,0
+NXJ.US,D,20130318,000000,8.78812,9.0181,8.76555,9.0181,58544.971898753,0
+NXJ.US,D,20130319,000000,9.05745,9.05745,8.99919,9.04533,10259.661172217,0
+NXJ.US,D,20130320,000000,9.12907,9.12907,9.03853,9.11773,21073.424531851,0
+NXJ.US,D,20130321,000000,9.1339,9.16647,9.08323,9.11773,26427.681981579,0
+NXJ.US,D,20130322,000000,9.19757,9.19757,9.12441,9.15116,15618.04601254,0
+NXJ.US,D,20130325,000000,9.19757,9.22036,9.07092,9.12907,31294.907341064,0
+NXJ.US,D,20130326,000000,9.18789,9.18789,9.09668,9.12907,5393.4676603825,0
+NXJ.US,D,20130327,000000,9.17344,9.17925,9.09668,9.10329,16149.447551682,0
+NXJ.US,D,20130328,000000,9.13875,9.15988,9.09668,9.1434,12925.955496769,0
+NXJ.US,D,20130401,000000,9.17344,9.17925,9.12441,9.17925,14496.427618273,0
+NXJ.US,D,20130402,000000,9.20244,9.20244,9.11773,9.12441,28371.682951956,0
+NXJ.US,D,20130403,000000,9.17344,9.20777,9.11773,9.17344,24910.865937814,0
+NXJ.US,D,20130404,000000,9.20777,9.23586,9.20777,9.23586,9261.8644958089,0
+NXJ.US,D,20130405,000000,9.31921,9.36088,9.16647,9.21452,22929.718452078,0
+NXJ.US,D,20130408,000000,9.2756,9.2756,9.17925,9.21452,21922.635146832,0
+NXJ.US,D,20130409,000000,9.23586,9.23586,9.20244,9.20244,7211.5832176035,0
+NXJ.US,D,20130410,000000,9.1339,9.23003,9.1339,9.19757,21725.552245905,0
+NXJ.US,D,20130411,000000,9.24652,9.2533,9.20533,9.23294,8922.3866193471,0
+NXJ.US,D,20130412,000000,9.31048,9.31048,9.19465,9.20145,22656.278825142,0
+NXJ.US,D,20130415,000000,9.1908,9.19465,9.12625,9.13584,18850.824696293,0
+NXJ.US,D,20130416,000000,9.11587,9.12625,9.11587,9.12053,16928.492526541,0
+NXJ.US,D,20130417,000000,9.17054,9.18409,9.12053,9.17635,12160.324541344,0
+NXJ.US,D,20130418,000000,9.1908,9.1908,9.12053,9.13584,11429.776405979,0
+NXJ.US,D,20130419,000000,9.1908,9.1908,9.12053,9.12053,12512.184589591,0
+NXJ.US,D,20130422,000000,9.1908,9.1908,9.11587,9.12625,13365.522595165,0
+NXJ.US,D,20130423,000000,9.19465,9.20145,9.12053,9.13584,10217.355418616,0
+NXJ.US,D,20130424,000000,9.1908,9.1908,9.11587,9.12053,8665.4565547908,0
+NXJ.US,D,20130425,000000,9.19465,9.19465,9.11006,9.13584,11229.597962108,0
+NXJ.US,D,20130426,000000,9.35023,9.35797,9.07934,9.17054,11062.438642999,0
+NXJ.US,D,20130429,000000,9.12053,9.19465,9.12053,9.13584,14805.981912918,0
+NXJ.US,D,20130430,000000,9.19465,9.24652,9.09853,9.17635,15788.300874596,0
+NXJ.US,D,20130501,000000,9.21163,9.21648,9.11587,9.13584,17768.416512681,0
+NXJ.US,D,20130502,000000,9.20145,9.21648,9.17635,9.20533,10407.215385999,0
+NXJ.US,D,20130503,000000,9.21163,9.23975,9.17054,9.17635,11904.426324437,0
+NXJ.US,D,20130506,000000,9.13198,9.17635,9.13198,9.15601,14275.612221425,0
+NXJ.US,D,20130507,000000,9.12625,9.19465,9.09292,9.17054,21687.3738829,0
+NXJ.US,D,20130508,000000,9.18409,9.18409,9.09292,9.09292,26214.089518273,0
+NXJ.US,D,20130509,000000,9.14058,9.23294,9.08698,9.23294,26412.204266847,0
+NXJ.US,D,20130510,000000,9.18409,9.18409,9.10522,9.14728,21228.201679174,0
+NXJ.US,D,20130513,000000,9.1434,9.1434,9.03853,9.03853,6806.0670916172,0
+NXJ.US,D,20130514,000000,9.07653,9.09668,9.00599,9.01044,40000.605954158,0
+NXJ.US,D,20130515,000000,9.06316,9.06994,8.93969,8.96344,68122.581775101,0
+NXJ.US,D,20130516,000000,8.95102,8.99726,8.95102,8.95102,11512.324217886,0
+NXJ.US,D,20130517,000000,9.06316,9.06316,8.93969,8.96624,32636.309284529,0
+NXJ.US,D,20130520,000000,9.01044,9.01044,8.93969,8.97197,17881.919754051,0
+NXJ.US,D,20130521,000000,9.01044,9.01044,8.96344,8.96624,5156.1427011539,0
+NXJ.US,D,20130522,000000,8.99726,8.99726,8.90859,8.97197,20580.201355716,0
+NXJ.US,D,20130523,000000,8.99155,8.99726,8.9142,8.95102,36750.285860375,0
+NXJ.US,D,20130524,000000,8.90859,8.93969,8.87623,8.92943,29553.148509855,0
+NXJ.US,D,20130528,000000,8.9142,8.96344,8.86701,8.86701,105072.0142317,0
+NXJ.US,D,20130529,000000,8.88988,8.88988,8.72028,8.75168,46718.965995624,0
+NXJ.US,D,20130530,000000,8.78318,8.78318,8.70905,8.71448,21609.985309238,0
+NXJ.US,D,20130531,000000,8.69809,8.70352,8.53838,8.56589,62717.763790581,0
+NXJ.US,D,20130603,000000,8.53665,8.55494,8.48885,8.50872,45933.729934874,0
+NXJ.US,D,20130604,000000,8.46308,8.63868,8.43816,8.59681,19422.468293739,0
+NXJ.US,D,20130605,000000,8.59681,8.69343,8.59681,8.68268,17404.174292649,0
+NXJ.US,D,20130606,000000,8.61046,8.70352,8.61046,8.68268,20170.557839134,0
+NXJ.US,D,20130607,000000,8.68268,8.71448,8.61774,8.69809,21786.431257186,0
+NXJ.US,D,20130610,000000,8.69343,8.69343,8.53962,8.57956,34605.074598478,0
+NXJ.US,D,20130611,000000,8.51588,8.52559,8.35317,8.47538,24236.037575485,0
+NXJ.US,D,20130612,000000,8.44786,8.44786,8.31672,8.3556,30457.047050221,0
+NXJ.US,D,20130613,000000,8.31119,8.38235,8.26112,8.3556,27082.90523858,0
+NXJ.US,D,20130614,000000,8.3556,8.42265,8.33059,8.39562,9250.5141716718,0
+NXJ.US,D,20130617,000000,8.44186,8.44186,8.3556,8.40251,15528.275267093,0
+NXJ.US,D,20130618,000000,8.32351,8.38235,8.32351,8.37517,26608.255320122,0
+NXJ.US,D,20130619,000000,8.28126,8.3556,8.20673,8.29871,80407.759881952,0
+NXJ.US,D,20130620,000000,8.27419,8.27419,8.10779,8.12068,45364.150032725,0
+NXJ.US,D,20130621,000000,8.13958,8.28757,8.11323,8.17038,83615.774222133,0
+NXJ.US,D,20130624,000000,8.15295,8.15295,7.99109,8.13958,106236.97022721,0
+NXJ.US,D,20130625,000000,8.07474,8.10177,7.95359,8.02851,64683.433561583,0
+NXJ.US,D,20130626,000000,8.13424,8.28757,8.04955,8.23076,13711.19155752,0
+NXJ.US,D,20130627,000000,8.23502,8.37517,8.23502,8.36198,61017.278865324,0
+NXJ.US,D,20130628,000000,8.39795,8.44186,8.31119,8.36198,17872.633125212,0
+NXJ.US,D,20130701,000000,8.43458,8.43458,8.31672,8.3496,16516.785314663,0
+NXJ.US,D,20130702,000000,8.27419,8.40251,8.27419,8.33746,15748.058816291,0
+NXJ.US,D,20130703,000000,8.20673,8.24327,8.17562,8.21371,21894.775260313,0
+NXJ.US,D,20130705,000000,8.12068,8.14549,8.04556,8.05458,16121.587665164,0
+NXJ.US,D,20130708,000000,8.02851,8.10779,8.02202,8.05458,19797.028990261,0
+NXJ.US,D,20130709,000000,8.01524,8.07474,8.01524,8.02202,23603.514966757,0
+NXJ.US,D,20130710,000000,8.01524,8.02202,8.00738,8.00738,13697.777538087,0
+NXJ.US,D,20130711,000000,8.05884,8.12483,8.00506,8.12483,152124.26701789,0
+NXJ.US,D,20130712,000000,8.17379,8.17379,8.07823,8.13801,16563.218458859,0
+NXJ.US,D,20130715,000000,8.10527,8.11836,8.03171,8.04721,29452.027440271,0
+NXJ.US,D,20130716,000000,8.13801,8.13801,8.05303,8.07823,23420.877932918,0
+NXJ.US,D,20130717,000000,8.12483,8.19326,8.08501,8.18454,20047.767968925,0
+NXJ.US,D,20130718,000000,8.14955,8.2053,8.09209,8.09209,32887.048263193,0
+NXJ.US,D,20130719,000000,8.11051,8.14363,8.05303,8.08501,31658.117713447,0
+NXJ.US,D,20130722,000000,8.07823,8.07823,7.98927,7.99953,36634.718923708,0
+NXJ.US,D,20130723,000000,8.04721,8.04721,7.98132,7.99537,21502.67315376,0
+NXJ.US,D,20130724,000000,7.95631,7.96309,7.89137,7.89137,87277.801527795,0
+NXJ.US,D,20130725,000000,7.89137,7.89137,7.76878,7.80087,129711.50423787,0
+NXJ.US,D,20130726,000000,7.85018,7.94362,7.74931,7.80754,26221.312451815,0
+NXJ.US,D,20130729,000000,7.84417,7.87926,7.73874,7.80087,51338.547919392,0
+NXJ.US,D,20130730,000000,7.80087,7.83769,7.78952,7.83139,14151.790503567,0
+NXJ.US,D,20130731,000000,7.86474,7.90603,7.78246,7.90603,43394.352871126,0
+NXJ.US,D,20130801,000000,7.98132,7.98132,7.76878,7.76878,44536.608218371,0
+NXJ.US,D,20130802,000000,7.78246,7.85018,7.76878,7.84417,9623.0111728959,0
+NXJ.US,D,20130805,000000,7.80754,7.83139,7.74931,7.83139,9754.0558242959,0
+NXJ.US,D,20130806,000000,7.76181,7.80087,7.70639,7.71946,16418.759788026,0
+NXJ.US,D,20130807,000000,7.67527,7.70639,7.6522,7.70639,17475.371780417,0
+NXJ.US,D,20130808,000000,7.63912,7.83769,7.63912,7.72526,32012.041456993,0
+NXJ.US,D,20130809,000000,7.66964,7.71305,7.66964,7.67527,30434.346401947,0
+NXJ.US,D,20130812,000000,7.61381,7.7555,7.61381,7.73874,64360.465247503,0
+NXJ.US,D,20130813,000000,7.67206,7.74136,7.59801,7.63688,57075.620846833,0
+NXJ.US,D,20130814,000000,7.59261,7.71645,7.59261,7.65354,17472.27623747,0
+NXJ.US,D,20130815,000000,7.561,7.57989,7.561,7.561,21833.896249032,0
+NXJ.US,D,20130816,000000,7.55441,7.58503,7.54044,7.54627,32467.086270121,0
+NXJ.US,D,20130819,000000,7.54044,7.54627,7.52088,7.52088,49600.91647878,0
+NXJ.US,D,20130820,000000,7.52088,7.62971,7.52088,7.54627,63131.534697756,0
+NXJ.US,D,20130821,000000,7.52088,7.60509,7.52088,7.54627,11749.649177112,0
+NXJ.US,D,20130822,000000,7.567,7.79834,7.567,7.69125,40356.593393002,0
+NXJ.US,D,20130823,000000,7.7523,7.76548,7.67206,7.73476,37850.235454017,0
+NXJ.US,D,20130826,000000,7.67769,7.76548,7.67769,7.69766,26101.618124553,0
+NXJ.US,D,20130827,000000,7.66576,7.73476,7.66576,7.66576,12280.018868606,0
+NXJ.US,D,20130828,000000,7.64358,7.73476,7.64358,7.64358,23667.489520985,0
+NXJ.US,D,20130829,000000,7.567,7.66576,7.567,7.66576,14069.24269166,0
+NXJ.US,D,20130830,000000,7.7523,7.7523,7.64358,7.69125,15004.096661492,0
+NXJ.US,D,20130903,000000,7.66296,7.67527,7.60161,7.62565,21807.068210164,0
+NXJ.US,D,20130904,000000,7.60161,7.67527,7.60161,7.65675,18245.130126436,0
+NXJ.US,D,20130905,000000,7.57012,7.63281,7.536,7.57012,38654.044772448,0
+NXJ.US,D,20130906,000000,7.60161,7.64619,7.58851,7.61935,14441.739692887,0
+NXJ.US,D,20130909,000000,7.567,7.66576,7.567,7.64812,22054.71164588,0
+NXJ.US,D,20130910,000000,7.55742,7.62565,7.55006,7.62565,18389.588797271,0
+NXJ.US,D,20130911,000000,7.58851,7.63912,7.58851,7.61935,22132.10021954,0
+NXJ.US,D,20130912,000000,7.58851,7.65142,7.57012,7.59569,36508.83351055,0
+NXJ.US,D,20130913,000000,7.5423,7.70017,7.5423,7.66964,117063.11575863,0
+NXJ.US,D,20130916,000000,7.65675,7.75016,7.65675,7.68804,70353.436391849,0
+NXJ.US,D,20130917,000000,7.65675,7.8091,7.65675,7.75016,34847.558795952,0
+NXJ.US,D,20130918,000000,7.70639,7.93839,7.70639,7.93839,34254.24639788,0
+NXJ.US,D,20130919,000000,7.93188,8.11515,7.86908,8.01524,69301.983637701,0
+NXJ.US,D,20130920,000000,8.06244,8.06244,7.82635,7.92005,63554.592233774,0
+NXJ.US,D,20130923,000000,7.90747,7.99109,7.90747,7.93839,8830.552178602,0
+NXJ.US,D,20130924,000000,7.99613,7.99613,7.88101,7.93188,9634.3614970329,0
+NXJ.US,D,20130925,000000,7.89302,7.97269,7.8528,7.93839,19481.283609722,0
+NXJ.US,D,20130926,000000,7.92519,7.94604,7.92519,7.93839,19554.544792787,0
+NXJ.US,D,20130927,000000,7.89302,7.95176,7.86908,7.90747,27943.466177695,0
+NXJ.US,D,20130930,000000,7.95176,7.95176,7.87472,7.90747,10191.559227395,0
+NXJ.US,D,20131001,000000,7.95884,7.95884,7.87472,7.88101,17908.747792922,0
+NXJ.US,D,20131002,000000,7.86474,7.91279,7.79039,7.89302,22326.087577519,0
+NXJ.US,D,20131003,000000,7.84565,8.02851,7.84565,8.02851,18371.015539592,0
+NXJ.US,D,20131004,000000,7.97754,7.97754,7.93188,7.93188,28010.536274869,0
+NXJ.US,D,20131007,000000,7.91279,7.95884,7.85911,7.90059,26380.216989735,0
+NXJ.US,D,20131008,000000,7.85911,7.88692,7.83235,7.84565,19912.595926929,0
+NXJ.US,D,20131009,000000,7.80231,7.86474,7.80231,7.83933,24427.961238165,0
+NXJ.US,D,20131010,000000,7.82248,7.90514,7.82248,7.82964,14423.166435207,0
+NXJ.US,D,20131011,000000,7.77363,7.82248,7.76635,7.81724,15207.37064831,0
+NXJ.US,D,20131014,000000,7.75958,7.81191,7.72896,7.73476,21062.074207715,0
+NXJ.US,D,20131015,000000,7.76635,7.83497,7.70901,7.72896,76417.605023964,0
+NXJ.US,D,20131016,000000,7.69125,7.79465,7.69125,7.76635,31680.818361721,0
+NXJ.US,D,20131017,000000,7.74136,7.86706,7.74136,7.84854,23714.954512831,0
+NXJ.US,D,20131018,000000,7.872,7.93577,7.84263,7.86231,47617.705297749,0
+NXJ.US,D,20131021,000000,7.872,7.87829,7.84263,7.84854,19820.761486184,0
+NXJ.US,D,20131022,000000,7.84263,7.91153,7.84263,7.86231,38937.802875875,0
+NXJ.US,D,20131023,000000,7.89623,7.9163,7.872,7.88984,17231.855735295,0
+NXJ.US,D,20131024,000000,7.88604,7.99953,7.88604,7.88604,34177.889671866,0
+NXJ.US,D,20131025,000000,7.9217,7.94274,7.88604,7.88604,16646.798118413,0
+NXJ.US,D,20131028,000000,7.90514,7.96309,7.88604,7.92976,24235.005727836,0
+NXJ.US,D,20131029,000000,7.9217,7.95631,7.89623,7.93577,13786.516435885,0
+NXJ.US,D,20131030,000000,7.91153,7.99953,7.91153,7.9692,18585.639850547,0
+NXJ.US,D,20131031,000000,8.01262,8.01262,7.93577,7.96309,16822.212218713,0
+NXJ.US,D,20131101,000000,7.99022,8.00506,7.87829,7.87829,19213.00322103,0
+NXJ.US,D,20131104,000000,7.93577,7.94865,7.91153,7.9217,14590.325754316,0
+NXJ.US,D,20131105,000000,7.90514,7.93577,7.87829,7.9163,28799.899726216,0
+NXJ.US,D,20131106,000000,7.89623,7.93577,7.87829,7.87829,22781.132390649,0
+NXJ.US,D,20131107,000000,7.87829,7.92976,7.87829,7.92976,35900.043397747,0
+NXJ.US,D,20131108,000000,7.9692,7.9692,7.7992,7.84854,29311.696160031,0
+NXJ.US,D,20131111,000000,7.90514,7.9163,7.83497,7.872,40146.096472641,0
+NXJ.US,D,20131112,000000,7.9163,7.9217,7.82248,7.83497,60623.113063476,0
+NXJ.US,D,20131113,000000,7.90843,7.90843,7.79678,7.86908,26608.255320122,0
+NXJ.US,D,20131114,000000,7.88197,7.90843,7.83235,7.83933,53413.59354117,0
+NXJ.US,D,20131115,000000,7.83235,7.90843,7.83235,7.8876,15220.784667744,0
+NXJ.US,D,20131118,000000,7.87472,7.91377,7.8528,7.8876,10001.699260013,0
+NXJ.US,D,20131119,000000,7.86908,7.92704,7.86474,7.92704,42179.868188466,0
+NXJ.US,D,20131120,000000,7.87472,7.90843,7.8528,7.8528,23373.412941074,0
+NXJ.US,D,20131121,000000,7.83933,7.8938,7.80164,7.88197,29640.855560005,0
+NXJ.US,D,20131122,000000,7.82635,7.88197,7.79678,7.88197,36021.801420307,0
+NXJ.US,D,20131125,000000,7.8528,7.86908,7.77673,7.81947,67560.224806493,0
+NXJ.US,D,20131126,000000,7.83235,7.85988,7.76878,7.80843,60061.787942518,0
+NXJ.US,D,20131127,000000,7.76878,7.81947,7.76878,7.81461,19462.710352043,0
+NXJ.US,D,20131129,000000,7.77673,7.90843,7.7307,7.79039,34230.513901957,0
+NXJ.US,D,20131202,000000,7.82635,7.82635,7.76878,7.7834,42412.033909451,0
+NXJ.US,D,20131203,000000,7.7834,7.81461,7.74931,7.7834,62593.942072723,0
+NXJ.US,D,20131204,000000,7.81947,7.81947,7.72526,7.81947,134210.35998673,0
+NXJ.US,D,20131205,000000,7.7834,7.80843,7.7051,7.71848,57245.875708888,0
+NXJ.US,D,20131206,000000,7.69213,7.84565,7.69213,7.80164,48121.246950372,0
+NXJ.US,D,20131209,000000,7.74931,7.80843,7.74931,7.74931,36973.164952519,0
+NXJ.US,D,20131210,000000,7.7307,7.7834,7.7307,7.76878,15266.185964293,0
+NXJ.US,D,20131211,000000,7.75958,7.79465,7.75958,7.78671,32754.971764144,0
+NXJ.US,D,20131212,000000,7.7523,7.78034,7.72818,7.76635,25357.655969753,0
+NXJ.US,D,20131213,000000,7.78671,7.7992,7.73399,7.78671,33145.010175397,0
+NXJ.US,D,20131216,000000,7.7523,7.82964,7.7523,7.82248,32635.277436881,0
+NXJ.US,D,20131217,000000,7.76635,7.88604,7.76635,7.85737,60220.692480436,0
+NXJ.US,D,20131218,000000,7.80464,7.88604,7.80464,7.87829,62579.496205639,0
+NXJ.US,D,20131219,000000,7.81724,7.92357,7.81724,7.90603,64038.52878107,0
+NXJ.US,D,20131220,000000,7.85737,8.02851,7.85737,8.02202,81371.50558595,0
+NXJ.US,D,20131223,000000,8.08306,8.08945,7.97754,8.02851,104695.38983989,0
+NXJ.US,D,20131224,000000,8.02202,8.02202,7.97084,8.0066,15282.695526674,0
+NXJ.US,D,20131226,000000,7.98394,8.03531,7.95002,8.0066,14433.484911696,0
+NXJ.US,D,20131227,000000,7.97084,8.01435,7.93063,8.00185,94074.581990573,0
+NXJ.US,D,20131230,000000,8.02202,8.02202,7.9376,7.97754,48698.049786062,0
+NXJ.US,D,20131231,000000,7.91803,7.99109,7.89797,7.93063,54919.059260798,0
+NXJ.US,D,20140102,000000,7.94526,7.95719,7.87829,7.95002,26700.089760867,0
+NXJ.US,D,20140103,000000,7.91211,7.97084,7.91211,7.94526,45864.596142402,0
+NXJ.US,D,20140106,000000,7.91803,8.00185,7.91803,7.94526,74880.152027222,0
+NXJ.US,D,20140107,000000,7.96504,8.02202,7.94526,8.02202,47782.800921559,0
+NXJ.US,D,20140108,000000,8.0066,8.04139,7.96504,8.04139,33820.870385375,0
+NXJ.US,D,20140109,000000,8.01435,8.05555,8.01435,8.02202,33054.207582302,0
+NXJ.US,D,20140110,000000,8.01435,8.09663,8.01435,8.07628,33018.092914593,0
+NXJ.US,D,20140113,000000,8.10961,8.12387,8.07628,8.07628,55778.588352266,0
+NXJ.US,D,20140114,000000,8.02851,8.09743,8.02851,8.09743,39013.127754237,0
+NXJ.US,D,20140115,000000,8.05555,8.09743,8.04556,8.09015,48214.113238766,0
+NXJ.US,D,20140116,000000,8.09743,8.11758,8.06244,8.08306,20553.373316846,0
+NXJ.US,D,20140117,000000,8.13066,8.19917,8.10439,8.18609,69762.187689075,0
+NXJ.US,D,20140121,000000,8.21885,8.26983,8.17475,8.24327,47342.201975513,0
+NXJ.US,D,20140122,000000,8.28311,8.28311,8.23601,8.28311,64553.420757832,0
+NXJ.US,D,20140123,000000,8.28311,8.32777,8.27603,8.27603,30843.989918529,0
+NXJ.US,D,20140124,000000,8.32013,8.3464,8.27603,8.28311,30301.23805525,0
+NXJ.US,D,20140127,000000,8.28311,8.32013,8.24327,8.24327,29781.186840245,0
+NXJ.US,D,20140128,000000,8.30045,8.30045,8.23601,8.24967,32413.430192384,0
+NXJ.US,D,20140129,000000,8.29018,8.29018,8.20605,8.23076,55264.728223154,0
+NXJ.US,D,20140130,000000,8.26983,8.27603,8.23076,8.23076,18527.856382213,0
+NXJ.US,D,20140131,000000,8.23076,8.30045,8.23076,8.29638,24750.929552246,0
+NXJ.US,D,20140203,000000,8.33389,8.36665,8.30695,8.32777,18460.786285039,0
+NXJ.US,D,20140204,000000,8.30045,8.33389,8.26983,8.27603,29618.154911731,0
+NXJ.US,D,20140205,000000,8.28311,8.28311,8.24327,8.24327,13286.070326206,0
+NXJ.US,D,20140206,000000,8.24967,8.27603,8.22408,8.26983,10135.839454359,0
+NXJ.US,D,20140207,000000,8.22408,8.34017,8.22408,8.26294,23758.292114082,0
+NXJ.US,D,20140210,000000,8.32013,8.32777,8.26983,8.29018,17123.511732168,0
+NXJ.US,D,20140211,000000,8.28311,8.30695,8.26983,8.27603,20890.787498011,0
+NXJ.US,D,20140212,000000,8.26294,8.33389,8.26294,8.33389,29505.683518009,0
+NXJ.US,D,20140213,000000,8.34017,8.34017,8.28396,8.32013,20263.424127529,0
+NXJ.US,D,20140214,000000,8.31401,8.34017,8.29018,8.32777,15003.064813844,0
+NXJ.US,D,20140218,000000,8.34726,8.34726,8.29018,8.29018,33049.048344057,0
+NXJ.US,D,20140219,000000,8.31401,8.35395,8.29638,8.30122,15335.319756763,0
+NXJ.US,D,20140220,000000,8.31401,8.34017,8.29638,8.29638,14896.784506015,0
+NXJ.US,D,20140221,000000,8.33389,8.38682,8.32013,8.33389,14243.624944312,0
+NXJ.US,D,20140224,000000,8.34726,8.40251,8.34726,8.40251,22878.126069639,0
+NXJ.US,D,20140225,000000,8.40251,8.43642,8.38235,8.43642,24286.598110276,0
+NXJ.US,D,20140226,000000,8.42991,8.46219,8.42991,8.42991,17733.333692621,0
+NXJ.US,D,20140227,000000,8.43642,8.46842,8.42991,8.45696,20100.392199013,0
+NXJ.US,D,20140228,000000,8.46219,8.48013,8.42265,8.46927,23505.489440122,0
+NXJ.US,D,20140303,000000,8.48013,8.50318,8.44969,8.46219,11127.445044876,0
+NXJ.US,D,20140304,000000,8.48013,8.51588,8.48013,8.50318,33962.233513263,0
+NXJ.US,D,20140305,000000,8.50318,8.52559,8.48013,8.48885,22606.750137998,0
+NXJ.US,D,20140306,000000,8.49602,8.49602,8.43642,8.45696,9131.8516920576,0
+NXJ.US,D,20140307,000000,8.45696,8.46219,8.32777,8.41694,37312.642828982,0
+NXJ.US,D,20140310,000000,8.42898,8.43642,8.40251,8.40784,13402.669110524,0
+NXJ.US,D,20140311,000000,8.45696,8.46219,8.40784,8.46219,38567.369569947,0
+NXJ.US,D,20140312,000000,8.42354,8.4968,8.42354,8.4809,22046.456864689,0
+NXJ.US,D,20140313,000000,8.52219,8.52644,8.44969,8.52219,9286.6288393806,0
+NXJ.US,D,20140314,000000,8.52219,8.53838,8.4809,8.48885,21164.227124948,0
+NXJ.US,D,20140317,000000,8.53838,8.53838,8.51676,8.51676,13018.821785162,0
+NXJ.US,D,20140318,000000,8.55127,8.572,8.52219,8.572,15207.37064831,0
+NXJ.US,D,20140319,000000,8.59681,8.59681,8.51055,8.52644,12106.668463604,0
+NXJ.US,D,20140320,000000,8.51676,8.51676,8.4809,8.4968,10822.018140824,0
+NXJ.US,D,20140321,000000,8.52644,8.52644,8.47538,8.4809,12060.235319408,0
+NXJ.US,D,20140324,000000,8.51676,8.51676,8.46219,8.50397,5965.1112578288,0
+NXJ.US,D,20140325,000000,8.52219,8.52644,8.44369,8.44969,14068.210844013,0
+NXJ.US,D,20140326,000000,8.4968,8.51055,8.46219,8.51055,10865.355742075,0
+NXJ.US,D,20140327,000000,8.45696,8.53838,8.45696,8.53838,16193.817000582,0
+NXJ.US,D,20140328,000000,8.53838,8.54351,8.51055,8.53373,15923.472916592,0
+NXJ.US,D,20140331,000000,8.52644,8.53373,8.4968,8.53373,22901.858565561,0
+NXJ.US,D,20140401,000000,8.53838,8.53838,8.46219,8.4968,26825.975174025,0
+NXJ.US,D,20140402,000000,8.45696,8.51676,8.42991,8.44969,53862.447268407,0
+NXJ.US,D,20140403,000000,8.51055,8.53373,8.44969,8.53373,21352.023397033,0
+NXJ.US,D,20140404,000000,8.53373,8.53838,8.48885,8.51055,15307.459870245,0
+NXJ.US,D,20140407,000000,8.4809,8.53373,8.4809,8.4968,53598.294270308,0
+NXJ.US,D,20140408,000000,8.50397,8.54351,8.4968,8.52219,32653.850694559,0
+NXJ.US,D,20140409,000000,8.53838,8.53838,8.4968,8.53373,23567.400299049,0
+NXJ.US,D,20140410,000000,8.53373,8.572,8.52644,8.572,28793.708640323,0
+NXJ.US,D,20140411,000000,8.60109,8.61046,8.56493,8.58324,21864.851678497,0
+NXJ.US,D,20140414,000000,8.59681,8.61046,8.56493,8.60109,18918.926641116,0
+NXJ.US,D,20140415,000000,8.5786,8.63944,8.55959,8.63412,16008.084423795,0
+NXJ.US,D,20140416,000000,8.64566,8.64566,8.63944,8.64566,7572.7298946904,0
+NXJ.US,D,20140417,000000,8.65273,8.67191,8.63944,8.66009,12989.930050994,0
+NXJ.US,D,20140421,000000,8.66639,8.70729,8.66639,8.70158,19068.544550196,0
+NXJ.US,D,20140422,000000,8.74044,8.74702,8.71349,8.74044,21674.991711115,0
+NXJ.US,D,20140423,000000,8.77223,8.83813,8.75284,8.77223,20248.978260444,0
+NXJ.US,D,20140424,000000,8.76476,8.80469,8.76476,8.79277,12433.764168282,0
+NXJ.US,D,20140425,000000,8.83347,8.83347,8.80469,8.81215,12759.828025309,0
+NXJ.US,D,20140428,000000,8.81874,8.83813,8.80469,8.81874,13801.994150617,0
+NXJ.US,D,20140429,000000,8.81215,8.83347,8.79277,8.80469,2418.6508888342,0
+NXJ.US,D,20140430,000000,8.77862,8.83347,8.77862,8.83347,13675.076889813,0
+NXJ.US,D,20140501,000000,8.86701,8.89628,8.84462,8.89628,23581.846166134,0
+NXJ.US,D,20140502,000000,8.89628,8.89628,8.84462,8.87718,13152.961979509,0
+NXJ.US,D,20140505,000000,8.9361,8.94241,8.88562,8.90287,24361.922988642,0
+NXJ.US,D,20140506,000000,8.89628,8.94241,8.87165,8.94241,10123.457282573,0
+NXJ.US,D,20140507,000000,8.96527,8.96527,8.917,8.94918,19099.499979659,0
+NXJ.US,D,20140508,000000,8.9361,8.97575,8.9361,8.96527,10994.336698178,0
+NXJ.US,D,20140509,000000,8.97575,8.99155,8.94918,8.97002,13501.72648481,0
+NXJ.US,D,20140512,000000,8.96159,8.99155,8.93135,8.9834,23011.234416337,0
+NXJ.US,D,20140513,000000,8.96527,9.01897,8.94241,8.96527,32017.200695238,0
+NXJ.US,D,20140514,000000,8.99155,8.99155,8.9361,8.9551,18844.6336104,0
+NXJ.US,D,20140515,000000,8.94241,8.97002,8.9361,8.94241,11927.12697271,0
+NXJ.US,D,20140516,000000,8.96159,8.99919,8.94241,8.94918,21242.647546257,0
+NXJ.US,D,20140519,000000,8.97002,9.01325,8.9361,8.9361,41576.237313906,0
+NXJ.US,D,20140520,000000,8.96159,9.01897,8.96159,8.96527,10447.457444304,0
+NXJ.US,D,20140521,000000,8.99919,9.01325,8.9551,8.9834,21412.902408314,0
+NXJ.US,D,20140522,000000,8.99155,9.03388,8.99155,9.03388,8338.3608501148,0
+NXJ.US,D,20140523,000000,9.04145,9.04145,8.97575,8.9834,16771.65168392,0
+NXJ.US,D,20140527,000000,9.01325,9.01325,8.9551,8.9834,15003.064813844,0
+NXJ.US,D,20140528,000000,9.01325,9.02643,8.96527,8.9834,15532.402657688,0
+NXJ.US,D,20140529,000000,8.99155,9.03388,8.96527,9.03388,19513.270886835,0
+NXJ.US,D,20140530,000000,9.04145,9.04145,8.94918,8.97002,27296.497701886,0
+NXJ.US,D,20140602,000000,8.99919,8.99919,8.90955,8.9361,18489.678019207,0
+NXJ.US,D,20140603,000000,8.9551,8.96527,8.86701,8.86701,12652.515869832,0
+NXJ.US,D,20140604,000000,8.85954,8.89182,8.77862,8.7858,34465.775165886,0
+NXJ.US,D,20140605,000000,8.81776,8.87718,8.73956,8.87718,61770.527648965,0
+NXJ.US,D,20140606,000000,8.90287,8.90955,8.84462,8.86701,51561.427011539,0
+NXJ.US,D,20140609,000000,8.89628,8.90287,8.84462,8.85189,21484.099896081,0
+NXJ.US,D,20140610,000000,8.89182,8.90287,8.83716,8.83716,11828.069598424,0
+NXJ.US,D,20140611,000000,8.87805,8.91042,8.8456,8.8456,25325.66869264,0
+NXJ.US,D,20140612,000000,8.8456,8.90373,8.8456,8.87805,16036.976157963,0
+NXJ.US,D,20140613,000000,8.87165,8.87165,8.80033,8.82612,17550.696658781,0
+NXJ.US,D,20140616,000000,8.83347,8.86041,8.82612,8.86041,4631.9640955532,0
+NXJ.US,D,20140617,000000,8.88659,8.88659,8.80382,8.80382,14374.669595712,0
+NXJ.US,D,20140618,000000,8.8456,8.86041,8.80382,8.86041,7050.6149843874,0
+NXJ.US,D,20140619,000000,8.87165,8.89258,8.81215,8.81215,15392.071377448,0
+NXJ.US,D,20140620,000000,8.85276,8.86041,8.82612,8.82612,9020.4121459849,0
+NXJ.US,D,20140623,000000,8.81215,8.94918,8.81215,8.91042,21257.093413342,0
+NXJ.US,D,20140624,000000,8.94241,8.94241,8.8456,8.86798,24669.413587991,0
+NXJ.US,D,20140625,000000,8.89258,8.93135,8.87165,8.93135,12946.592449745,0
+NXJ.US,D,20140626,000000,8.90373,8.93135,8.90373,8.91778,29923.58181578,0
+NXJ.US,D,20140627,000000,8.98524,8.98524,8.89258,8.90373,23506.52128777,0
+NXJ.US,D,20140630,000000,8.93697,8.93697,8.83813,8.88659,29033.09729485,0
+NXJ.US,D,20140701,000000,8.91778,8.91778,8.83347,8.83347,28657.504750679,0
+NXJ.US,D,20140702,000000,8.80033,8.82612,8.75835,8.75835,22963.76942449,0
+NXJ.US,D,20140703,000000,8.7858,8.7858,8.7007,8.71843,24282.470719682,0
+NXJ.US,D,20140707,000000,8.7007,8.76379,8.7007,8.76379,21375.755892957,0
+NXJ.US,D,20140708,000000,8.77862,8.82612,8.75835,8.82612,30459.110745519,0
+NXJ.US,D,20140709,000000,8.7858,8.7858,8.74607,8.76379,36463.432214002,0
+NXJ.US,D,20140710,000000,8.79277,8.80382,8.77862,8.77862,14442.771540534,0
+NXJ.US,D,20140711,000000,8.83435,9.005,8.82777,8.86332,51099.159264867,0
+NXJ.US,D,20140714,000000,8.90005,8.91324,8.81312,8.81312,16460.033693977,0
+NXJ.US,D,20140715,000000,8.81312,8.82777,8.76476,8.7732,25601.172014874,0
+NXJ.US,D,20140716,000000,8.76476,8.8013,8.748,8.76002,55882.804964797,0
+NXJ.US,D,20140717,000000,8.7891,8.84744,8.78037,8.7891,18763.117646144,0
+NXJ.US,D,20140718,000000,8.7891,8.84094,8.7891,8.80653,18328.70978599,0
+NXJ.US,D,20140721,000000,8.82777,8.86973,8.82777,8.83435,12271.764087415,0
+NXJ.US,D,20140722,000000,8.83435,8.8547,8.81312,8.81312,17391.792120861,0
+NXJ.US,D,20140723,000000,8.82777,8.86332,8.82049,8.84094,10924.171058057,0
+NXJ.US,D,20140724,000000,8.8013,8.84094,8.8013,8.84094,18699.143091918,0
+NXJ.US,D,20140725,000000,8.84744,8.90005,8.84744,8.90005,6301.4935913441,0
+NXJ.US,D,20140728,000000,8.90567,8.9209,8.88087,8.89539,28190.077765764,0
+NXJ.US,D,20140729,000000,8.90567,8.9739,8.90005,8.9739,25378.292922728,0
+NXJ.US,D,20140730,000000,8.95898,8.95898,8.89539,8.90005,20061.181988359,0
+NXJ.US,D,20140731,000000,8.86973,8.89539,8.81312,8.82777,27158.230116944,0
+NXJ.US,D,20140801,000000,8.81312,8.84744,8.80653,8.80653,20173.653382081,0
+NXJ.US,D,20140804,000000,8.79462,8.79462,8.71448,8.72028,50070.407158994,0
+NXJ.US,D,20140805,000000,8.76476,8.76476,8.70253,8.75284,22714.062293474,0
+NXJ.US,D,20140806,000000,8.76002,8.80653,8.72028,8.75284,26825.975174025,0
+NXJ.US,D,20140807,000000,8.76002,8.82049,8.76002,8.80653,12991.993746294,0
+NXJ.US,D,20140808,000000,8.81312,8.89539,8.81312,8.86332,18131.626885067,0
+NXJ.US,D,20140811,000000,8.83435,8.86973,8.83435,8.86332,11422.553472438,0
+NXJ.US,D,20140812,000000,8.86332,8.89539,8.86332,8.88659,10609.457525168,0
+NXJ.US,D,20140813,000000,8.90103,8.94821,8.90103,8.92379,8354.870412496,0
+NXJ.US,D,20140814,000000,8.90859,8.96808,8.89539,8.89539,17195.741067586,0
+NXJ.US,D,20140815,000000,8.90103,8.92379,8.90103,8.92379,4936.3591519552,0
+NXJ.US,D,20140818,000000,8.90859,8.93038,8.88891,8.88891,38688.09574486,0
+NXJ.US,D,20140819,000000,8.91506,8.93038,8.91506,8.92379,16443.524131596,0
+NXJ.US,D,20140820,000000,8.94162,8.94162,8.90859,8.92379,9242.2593904813,0
+NXJ.US,D,20140821,000000,8.96082,8.96082,8.92379,8.92379,21536.724126172,0
+NXJ.US,D,20140822,000000,8.93524,8.96082,8.92379,8.95297,12233.585724411,0
+NXJ.US,D,20140825,000000,8.95297,8.96441,8.93038,8.93038,10074.96044308,0
+NXJ.US,D,20140826,000000,8.96082,8.96082,8.90859,8.91506,11397.789128867,0
+NXJ.US,D,20140827,000000,8.94162,8.96082,8.93038,8.93038,14243.624944312,0
+NXJ.US,D,20140828,000000,8.93038,8.96808,8.93038,8.94162,15871.88053415,0
+NXJ.US,D,20140829,000000,8.96441,8.97487,8.94162,8.97487,18655.805490667,0
+NXJ.US,D,20140902,000000,8.96441,8.96441,8.91506,8.94821,13858.745771301,0
+NXJ.US,D,20140903,000000,8.93524,8.96082,8.92379,8.94821,55232.74094604,0
+NXJ.US,D,20140904,000000,8.93524,8.96808,8.93524,8.94162,22010.342196979,0
+NXJ.US,D,20140905,000000,8.92379,8.98253,8.92379,8.93038,24460.980362929,0
+NXJ.US,D,20140908,000000,8.91506,8.96441,8.91506,8.93038,28938.167311158,0
+NXJ.US,D,20140909,000000,8.93038,8.93038,8.88891,8.91506,16496.148361685,0
+NXJ.US,D,20140910,000000,8.86973,8.92379,8.85664,8.90859,25472.191058772,0
+NXJ.US,D,20140911,000000,8.89085,8.92661,8.85101,8.89539,27549.300375846,0
+NXJ.US,D,20140912,000000,8.8576,8.88377,8.80925,8.85101,20134.443171425,0
+NXJ.US,D,20140915,000000,8.82339,8.83522,8.77591,8.83522,53853.160639567,0
+NXJ.US,D,20140916,000000,8.83154,8.84375,8.80207,8.81593,58625.456015361,0
+NXJ.US,D,20140917,000000,8.81593,8.84375,8.80925,8.84375,26354.420798512,0
+NXJ.US,D,20140918,000000,8.79751,8.85101,8.79751,8.81593,37016.50255377,0
+NXJ.US,D,20140919,000000,8.87069,8.90955,8.84375,8.87069,68032.811029652,0
+NXJ.US,D,20140922,000000,8.89085,8.89085,8.84375,8.85101,10712.64229005,0
+NXJ.US,D,20140923,000000,8.87524,8.89085,8.85101,8.89085,16563.218458859,0
+NXJ.US,D,20140924,000000,8.89085,8.90955,8.83522,8.90955,17812.785961581,0
+NXJ.US,D,20140925,000000,8.87069,8.90199,8.8576,8.90199,14471.663274701,0
+NXJ.US,D,20140926,000000,8.87069,8.90955,8.80925,8.89539,39351.57378305,0
+NXJ.US,D,20140929,000000,8.917,8.92661,8.85101,8.90955,18074.875264379,0
+NXJ.US,D,20140930,000000,8.93135,8.93135,8.88377,8.89539,7224.997237038,0
+NXJ.US,D,20141001,000000,8.93135,8.96527,8.89085,8.96527,21921.603299182,0
+NXJ.US,D,20141002,000000,8.93697,8.96527,8.90955,8.96527,35171.558957681,0
+NXJ.US,D,20141003,000000,8.97099,8.97099,8.90199,8.95608,11154.273083746,0
+NXJ.US,D,20141006,000000,8.97099,8.97575,8.93135,8.97575,16295.969917814,0
+NXJ.US,D,20141007,000000,8.95608,9.00115,8.94918,8.97575,34892.960092498,0
+NXJ.US,D,20141008,000000,8.94918,8.98524,8.94918,8.97099,14971.077536729,0
+NXJ.US,D,20141009,000000,8.99339,9.00772,8.96159,8.96527,31091.633354245,0
+NXJ.US,D,20141010,000000,8.93881,9.00403,8.93881,8.98767,14788.440502889,0
+NXJ.US,D,20141013,000000,8.9739,8.98767,8.96344,8.9739,28651.313664786,0
+NXJ.US,D,20141014,000000,8.9739,9.01713,8.96722,8.96722,16279.460355434,0
+NXJ.US,D,20141015,000000,9.0087,9.03853,8.96344,9.03012,28793.708640323,0
+NXJ.US,D,20141016,000000,9.03012,9.08698,9.02253,9.07285,21936.049166265,0
+NXJ.US,D,20141017,000000,9.06508,9.12344,9.05841,9.08698,27924.892920016,0
+NXJ.US,D,20141020,000000,9.11685,9.11685,9.03853,9.05841,28058.001266716,0
+NXJ.US,D,20141021,000000,9.05105,9.05105,9.02253,9.03853,23315.629472738,0
+NXJ.US,D,20141022,000000,9.07934,9.0995,9.02253,9.06508,28911.339272288,0
+NXJ.US,D,20141023,000000,9.07934,9.07934,9.03012,9.05105,13734.924053443,0
+NXJ.US,D,20141024,000000,9.03012,9.05105,9.01713,9.01713,11958.082402174,0
+NXJ.US,D,20141027,000000,9.03012,9.03853,9.03012,9.03012,9348.5396983097,0
+NXJ.US,D,20141028,000000,9.0087,9.04533,9.0087,9.03853,21403.615779474,0
+NXJ.US,D,20141029,000000,9.02253,9.1062,9.0087,9.05841,24769.502809925,0
+NXJ.US,D,20141030,000000,9.05841,9.07285,9.03853,9.03853,8421.9405096693,0
+NXJ.US,D,20141031,000000,9.04533,9.04533,8.98767,9.00403,16183.498524094,0
+NXJ.US,D,20141103,000000,9.02253,9.02253,8.96722,8.97866,18047.015377864,0
+NXJ.US,D,20141104,000000,9.01713,9.01713,8.97866,8.99532,10395.865061862,0
+NXJ.US,D,20141105,000000,8.99726,9.04048,8.95898,9.03303,26866.217232327,0
+NXJ.US,D,20141106,000000,9.04726,9.04726,8.99726,9.0181,13179.790018379,0
+NXJ.US,D,20141107,000000,9.04048,9.18982,8.94067,9.04726,63442.120840052,0
+NXJ.US,D,20141110,000000,9.03303,9.05385,8.95898,9.00599,50957.796136977,0
+NXJ.US,D,20141111,000000,8.96808,8.9739,8.9209,8.9739,69617.72901824,0
+NXJ.US,D,20141112,000000,8.94067,8.96808,8.94067,8.94533,66404.555439815,0
+NXJ.US,D,20141113,000000,8.94533,8.98059,8.91324,8.98059,186011.17565277,0
+NXJ.US,D,20141114,000000,8.94533,9.02451,8.94533,8.95199,120555.92004989,0
+NXJ.US,D,20141117,000000,8.95898,8.96808,8.92943,8.93234,155959.64472855,0
+NXJ.US,D,20141118,000000,8.96441,8.98059,8.93234,8.9739,94576.059947901,0
+NXJ.US,D,20141119,000000,8.94533,8.94533,8.82515,8.88659,160703.04837019,0
+NXJ.US,D,20141120,000000,8.89452,8.94533,8.89452,8.94533,128084.28049569,0
+NXJ.US,D,20141121,000000,8.94067,8.96441,8.90567,8.93234,122688.74914,0
+NXJ.US,D,20141124,000000,8.94533,8.9739,8.89452,8.91324,177796.63652054,0
+NXJ.US,D,20141125,000000,8.90567,8.95199,8.89918,8.92943,120424.87539848,0
+NXJ.US,D,20141126,000000,8.9209,8.95898,8.9209,8.94533,86672.106957939,0
+NXJ.US,D,20141128,000000,8.94067,8.9739,8.93234,8.96808,32625.990808041,0
+NXJ.US,D,20141201,000000,8.98959,8.99726,8.93234,8.98059,126740.81485691,0
+NXJ.US,D,20141202,000000,8.94533,9.0181,8.94533,8.98059,106488.74105352,0
+NXJ.US,D,20141203,000000,8.98059,9.04048,8.96808,9.04048,108127.31511985,0
+NXJ.US,D,20141204,000000,9.04726,9.05385,9.0181,9.02451,79719.517500188,0
+NXJ.US,D,20141205,000000,9.06123,9.06123,8.95898,8.98059,197229.42329076,0
+NXJ.US,D,20141208,000000,8.98959,9.0181,8.96808,8.98059,99169.845680446,0
+NXJ.US,D,20141209,000000,9.02451,9.03303,8.98059,8.99726,147429.36021576,0
+NXJ.US,D,20141210,000000,8.99726,9.0181,8.98059,9.00599,131077.6705249,0
+NXJ.US,D,20141211,000000,9.005,9.03853,8.98767,9.00965,158153.35282995,0
+NXJ.US,D,20141212,000000,9.03107,9.0529,9.00965,9.03853,139783.369138,0
+NXJ.US,D,20141215,000000,9.06024,9.08797,9.01713,9.01713,151648.58525178,0
+NXJ.US,D,20141216,000000,9.02253,9.08031,9.02253,9.0529,129929.22409177,0
+NXJ.US,D,20141217,000000,9.04629,9.10144,9.03107,9.08797,188636.19607139,0
+NXJ.US,D,20141218,000000,9.10144,9.131,9.03853,9.03853,132097.13600194,0
+NXJ.US,D,20141219,000000,9.03107,9.10715,9.02253,9.10715,122907.50084154,0
+NXJ.US,D,20141222,000000,9.10144,9.112,9.03853,9.0529,102724.56083063,0
+NXJ.US,D,20141223,000000,9.09572,9.09572,8.98767,9.01713,241786.66846211,0
+NXJ.US,D,20141224,000000,9.00965,9.0529,9.00965,9.02253,53408.434302926,0
+NXJ.US,D,20141226,000000,9.0529,9.06024,8.9739,9.0529,76168.929740599,0
+NXJ.US,D,20141229,000000,9.0529,9.06024,9.02253,9.04629,77859.096189365,0
+NXJ.US,D,20141230,000000,9.0746,9.0746,9.00965,9.04629,175922.80119028,0
+NXJ.US,D,20141231,000000,9.03107,9.08797,9.02253,9.0529,203328.67474294,0
+NXJ.US,D,20150102,000000,9.01713,9.08797,9.00965,9.06704,93352.288636399,0
+NXJ.US,D,20150105,000000,9.06024,9.12441,9.0529,9.112,96815.169345839,0
+NXJ.US,D,20150106,000000,9.10715,9.21842,9.10715,9.17344,170981.28280007,0
+NXJ.US,D,20150107,000000,9.17344,9.22908,9.17344,9.21842,140826.56711096,0
+NXJ.US,D,20150108,000000,9.20533,9.21842,9.15794,9.20049,197124.17483059,0
+NXJ.US,D,20150109,000000,9.1812,9.22908,9.1812,9.21842,139000.19677254,0
+NXJ.US,D,20150112,000000,9.20533,9.28528,9.20533,9.26687,125255.98609025,0
+NXJ.US,D,20150113,000000,9.2407,9.32501,9.23394,9.32501,180932.42152529,0
+NXJ.US,D,20150114,000000,9.36474,9.36474,9.29207,9.31921,141268.19790466,0
+NXJ.US,D,20150115,000000,9.37929,9.40837,9.34442,9.36474,102931.96220806,0
+NXJ.US,D,20150116,000000,9.39965,9.42388,9.34442,9.35797,116077.70125402,0
+NXJ.US,D,20150120,000000,9.38511,9.38511,9.34442,9.35023,73302.456972177,0
+NXJ.US,D,20150121,000000,9.35797,9.40837,9.3376,9.36474,112881.03723795,0
+NXJ.US,D,20150122,000000,9.38511,9.39382,9.3376,9.35023,98269.042683026,0
+NXJ.US,D,20150123,000000,9.37057,9.37929,9.33083,9.34442,108865.08618876,0
+NXJ.US,D,20150126,000000,9.33083,9.35797,9.33083,9.35797,140803.86646268,0
+NXJ.US,D,20150127,000000,9.36474,9.40837,9.36474,9.37929,54699.275711599,0
+NXJ.US,D,20150128,000000,9.41611,9.47427,9.41611,9.45584,230183.54165114,0
+NXJ.US,D,20150129,000000,9.48493,9.48977,9.43648,9.46942,140016.56670665,0
+NXJ.US,D,20150130,000000,9.51207,9.51982,9.47427,9.51982,118259.02718361,0
+NXJ.US,D,20150202,000000,9.55761,9.55761,9.48977,9.51207,105018.35815396,0
+NXJ.US,D,20150203,000000,9.47427,9.51982,9.45584,9.46166,152330.63654766,0
+NXJ.US,D,20150204,000000,9.42388,9.45584,9.37929,9.44907,123195.38633557,0
+NXJ.US,D,20150205,000000,9.43648,9.44228,9.39965,9.39965,91153.421296764,0
+NXJ.US,D,20150206,000000,9.39382,9.39965,9.3376,9.35023,85806.386780579,0
+NXJ.US,D,20150209,000000,9.37929,9.37929,9.31921,9.31921,136913.80082664,0
+NXJ.US,D,20150210,000000,9.31921,9.32501,9.25622,9.27268,115920.86041139,0
+NXJ.US,D,20150211,000000,9.30468,9.30468,9.23294,9.24652,109887.64720874,0
+NXJ.US,D,20150212,000000,9.24652,9.29013,9.22229,9.24652,129568.07741469,0
+NXJ.US,D,20150213,000000,9.263,9.28335,9.22617,9.24652,79569.89959111,0
+NXJ.US,D,20150217,000000,9.22617,9.23975,9.10522,9.11587,274295.02863817,0
+NXJ.US,D,20150218,000000,9.13292,9.20339,9.12625,9.16182,197260.37872023,0
+NXJ.US,D,20150219,000000,9.16182,9.22229,9.14437,9.2097,120135.95805683,0
+NXJ.US,D,20150220,000000,9.22229,9.28335,9.22229,9.27075,68733.435583202,0
+NXJ.US,D,20150223,000000,9.2756,9.32406,9.27075,9.29788,97390.940333881,0
+NXJ.US,D,20150224,000000,9.29013,9.30468,9.23294,9.29013,88690.40095903,0
+NXJ.US,D,20150225,000000,9.35797,9.35797,9.29013,9.29013,99002.686361338,0
+NXJ.US,D,20150226,000000,9.30468,9.31921,9.2756,9.28335,48294.597355373,0
+NXJ.US,D,20150227,000000,9.31921,9.36474,9.27075,9.36474,59120.742886794,0
+NXJ.US,D,20150302,000000,9.39866,9.39866,9.33666,9.33666,136891.10017835,0
+NXJ.US,D,20150303,000000,9.31921,9.33666,9.29013,9.29013,113016.20927997,0
+NXJ.US,D,20150304,000000,9.32891,9.35023,9.28335,9.28335,111255.87719106,0
+NXJ.US,D,20150305,000000,9.28335,9.31921,9.2756,9.29013,99165.718289852,0
+NXJ.US,D,20150306,000000,9.2756,9.2756,9.14437,9.16182,216904.69425846,0
+NXJ.US,D,20150309,000000,9.20339,9.21552,9.15309,9.21552,146761.75478697,0
+NXJ.US,D,20150310,000000,9.21552,9.22617,9.15309,9.2097,159585.55736652,0
+NXJ.US,D,20150311,000000,9.22036,9.22617,9.20777,9.22036,57619.404557761,0
+NXJ.US,D,20150312,000000,9.22617,9.26106,9.20777,9.20777,56444.130085755,0
+NXJ.US,D,20150313,000000,9.232,9.232,9.18315,9.19564,57766.958771542,0
+NXJ.US,D,20150316,000000,9.18315,9.22617,9.17539,9.18315,75800.560129971,0
+NXJ.US,D,20150317,000000,9.20244,9.20777,9.17539,9.17539,88404.579160307,0
+NXJ.US,D,20150318,000000,9.20244,9.28916,9.19564,9.27461,80042.485814269,0
+NXJ.US,D,20150319,000000,9.26978,9.31048,9.25233,9.26978,88404.579160307,0
+NXJ.US,D,20150320,000000,9.28916,9.35023,9.28916,9.35023,70379.232583069,0
+NXJ.US,D,20150323,000000,9.37736,9.37736,9.32308,9.32891,73305.552515124,0
+NXJ.US,D,20150324,000000,9.357,9.36474,9.34343,9.357,35184.972977114,0
+NXJ.US,D,20150325,000000,9.35023,9.36864,9.29691,9.32308,57326.359825496,0
+NXJ.US,D,20150326,000000,9.32891,9.33568,9.28916,9.32308,63923.993692051,0
+NXJ.US,D,20150327,000000,9.33568,9.36474,9.32308,9.36474,54539.339326034,0
+NXJ.US,D,20150330,000000,9.34343,9.357,9.29691,9.33568,96180.583041816,0
+NXJ.US,D,20150331,000000,9.31921,9.357,9.29691,9.357,54947.950994966,0
+NXJ.US,D,20150401,000000,9.36864,9.3977,9.34343,9.38317,169197.21821527,0
+NXJ.US,D,20150402,000000,9.39189,9.3977,9.32308,9.357,100871.36245336,0
+NXJ.US,D,20150406,000000,9.36864,9.40642,9.33568,9.36864,68029.715486705,0
+NXJ.US,D,20150407,000000,9.3977,9.3977,9.36864,9.3977,71290.354056978,0
+NXJ.US,D,20150408,000000,9.4229,9.43066,9.3977,9.43066,53665.364367481,0
+NXJ.US,D,20150409,000000,9.44228,9.44228,9.39189,9.39189,66448.924888715,0
+NXJ.US,D,20150410,000000,9.40642,9.41516,9.38317,9.3977,60258.870843442,0
+NXJ.US,D,20150413,000000,9.42968,9.42968,9.36766,9.39673,88697.623892572,0
+NXJ.US,D,20150414,000000,9.42097,9.45294,9.38996,9.45294,139174.57902521,0
+NXJ.US,D,20150415,000000,9.45294,9.4607,9.37638,9.42968,115721.71381516,0
+NXJ.US,D,20150416,000000,9.43648,9.43648,9.33374,9.37638,106394.84291748,0
+NXJ.US,D,20150417,000000,9.37638,9.43648,9.37638,9.41321,70607.27091346,0
+NXJ.US,D,20150420,000000,9.43648,9.43648,9.38996,9.40448,80483.084760315,0
+NXJ.US,D,20150421,000000,9.40448,9.44034,9.40448,9.40448,70726.965240722,0
+NXJ.US,D,20150422,000000,9.40448,9.42968,9.38996,9.38996,65331.433885041,0
+NXJ.US,D,20150423,000000,9.40448,9.40448,9.37638,9.37638,74844.037359514,0
+NXJ.US,D,20150424,000000,9.38996,9.39673,9.37638,9.37638,65246.822377837,0
+NXJ.US,D,20150427,000000,9.35508,9.36766,9.33374,9.34151,101683.42655299,0
+NXJ.US,D,20150428,000000,9.38317,9.38317,9.34151,9.34151,166279.15306441,0
+NXJ.US,D,20150429,000000,9.32792,9.34925,9.32115,9.34151,82580.831030367,0
+NXJ.US,D,20150430,000000,9.34151,9.34151,9.29498,9.30853,115693.85392865,0
+NXJ.US,D,20150501,000000,9.34151,9.34151,9.25136,9.26785,151441.18387437,0
+NXJ.US,D,20150504,000000,9.30853,9.30853,9.21938,9.21938,101546.19081568,0
+NXJ.US,D,20150505,000000,9.25136,9.26785,9.18789,9.25136,114819.8789701,0
+NXJ.US,D,20150506,000000,9.21938,9.22617,9.11006,9.14825,128199.84743236,0
+NXJ.US,D,20150507,000000,9.16463,9.17248,9.12247,9.12247,93058.212056485,0
+NXJ.US,D,20150508,000000,9.17925,9.21938,9.16463,9.16463,79218.039542863,0
+NXJ.US,D,20150511,000000,9.16463,9.17925,9.11685,9.12247,100224.39397754,0
+NXJ.US,D,20150512,000000,9.11006,9.14825,9.07285,9.14058,87190.094477644,0
+NXJ.US,D,20150513,000000,9.17054,9.18701,9.15502,9.15502,93767.091391225,0
+NXJ.US,D,20150514,000000,9.18701,9.18701,9.15502,9.16366,51962.815746929,0
+NXJ.US,D,20150515,000000,9.16366,9.19855,9.16366,9.17732,183830.88157083,0
+NXJ.US,D,20150518,000000,9.12722,9.16366,9.08409,9.09098,171056.60767843,0
+NXJ.US,D,20150519,000000,9.04726,9.10522,8.96722,9.08409,82206.270333844,0
+NXJ.US,D,20150520,000000,9.1091,9.12151,9.06994,9.10522,73103.310375954,0
+NXJ.US,D,20150521,000000,9.11587,9.11587,9.03206,9.08409,111327.07467885,0
+NXJ.US,D,20150522,000000,9.05385,9.06994,9.03206,9.05385,40210.071026869,0
+NXJ.US,D,20150526,000000,9.04726,9.08409,9.03206,9.08409,127510.57320294,0
+NXJ.US,D,20150527,000000,9.1091,9.11587,9.07653,9.09756,63280.120759188,0
+NXJ.US,D,20150528,000000,9.09098,9.12722,9.06994,9.11587,99168.813832798,0
+NXJ.US,D,20150529,000000,9.12151,9.13973,9.09756,9.10522,44121.805463546,0
+NXJ.US,D,20150601,000000,9.13973,9.14631,9.07653,9.1091,136026.41184866,0
+NXJ.US,D,20150602,000000,9.09756,9.09756,9.06219,9.08409,92460.772267819,0
+NXJ.US,D,20150603,000000,9.06994,9.07653,9.03952,9.06219,41511.230912032,0
+NXJ.US,D,20150604,000000,9.04726,9.05385,9.005,9.02352,58637.838187147,0
+NXJ.US,D,20150605,000000,9.005,9.02352,8.93786,8.9739,252259.92209763,0
+NXJ.US,D,20150608,000000,8.96344,8.96344,8.86973,8.88794,170552.03417817,0
+NXJ.US,D,20150609,000000,8.83997,8.90762,8.83997,8.88794,247521.67769424,0
+NXJ.US,D,20150610,000000,8.86973,8.93135,8.8547,8.88794,180861.22403753,0
+NXJ.US,D,20150611,000000,8.89539,8.95608,8.89539,8.94918,214811.07537901,0
+NXJ.US,D,20150612,000000,8.94918,9.01713,8.9361,8.9868,80278.778925849,0
+NXJ.US,D,20150615,000000,9.00403,9.0529,8.9868,9.01713,109443.95271973,0
+NXJ.US,D,20150616,000000,9.00403,9.03853,8.99434,9.00965,36098.158146321,0
+NXJ.US,D,20150617,000000,8.97767,9.06123,8.97767,9.03107,63231.623919694,0
+NXJ.US,D,20150618,000000,9.03853,9.07653,9.03107,9.07653,63962.172055057,0
+NXJ.US,D,20150619,000000,9.08323,9.10522,9.08323,9.08323,55583.569146638,0
+NXJ.US,D,20150622,000000,9.07653,9.07653,9.02253,9.02253,70745.538498402,0
+NXJ.US,D,20150623,000000,8.94918,9.04629,8.94918,9.00403,79418.217986734,0
+NXJ.US,D,20150624,000000,8.99434,9.01713,8.9868,9.00403,53709.733816381,0
+NXJ.US,D,20150625,000000,9.01713,9.01713,8.92379,8.9361,135141.08656595,0
+NXJ.US,D,20150626,000000,8.90005,8.94241,8.87989,8.89539,164595.17770153,0
+NXJ.US,D,20150629,000000,8.90567,8.93038,8.8456,8.87989,113193.68707557,0
+NXJ.US,D,20150630,000000,8.9142,8.9142,8.85276,8.90005,155814.15421007,0
+NXJ.US,D,20150701,000000,8.9361,8.94918,8.86798,8.87262,116808.24938938,0
+NXJ.US,D,20150702,000000,8.87262,8.92379,8.87262,8.92379,109443.95271973,0
+NXJ.US,D,20150706,000000,8.88659,8.92379,8.87989,8.88659,155929.72114673,0
+NXJ.US,D,20150707,000000,8.92379,8.94918,8.9142,8.9361,311580.8434283,0
+NXJ.US,D,20150708,000000,8.92379,8.97767,8.92379,8.94918,141054.60544134,0
+NXJ.US,D,20150709,000000,8.94918,8.96247,8.9361,8.9361,136583.60957901,0
+NXJ.US,D,20150710,000000,8.9361,9.00965,8.92379,8.99434,190588.45182294,0
+NXJ.US,D,20150713,000000,8.97575,8.97575,8.9114,8.93524,83156.602018409,0
+NXJ.US,D,20150714,000000,8.9209,8.9551,8.9209,8.94162,82794.423493673,0
+NXJ.US,D,20150715,000000,8.9209,8.94162,8.90373,8.92943,95292.162216181,0
+NXJ.US,D,20150716,000000,8.94162,8.9551,8.9114,8.93524,83592.04172621,0
+NXJ.US,D,20150717,000000,8.96527,8.97099,8.9209,8.94162,68940.836960614,0
+NXJ.US,D,20150720,000000,8.9551,8.96159,8.92943,8.94162,79136.523578605,0
+NXJ.US,D,20150721,000000,8.92943,8.96159,8.9209,8.94162,75977.006077918,0
+NXJ.US,D,20150722,000000,8.9114,8.93524,8.89258,8.9209,166455.59901236,0
+NXJ.US,D,20150723,000000,8.94162,8.96527,8.9209,8.93524,97519.921289984,0
+NXJ.US,D,20150724,000000,8.94162,8.97575,8.94162,8.96527,56594.779842482,0
+NXJ.US,D,20150727,000000,8.97099,9.03759,8.96527,9.0087,95510.913917729,0
+NXJ.US,D,20150728,000000,9.04436,9.04436,8.99339,9.0087,60897.584538062,0
+NXJ.US,D,20150729,000000,9.02915,9.04436,9.0087,9.02253,85592.794317272,0
+NXJ.US,D,20150730,000000,9.02253,9.05939,8.99339,9.04436,73400.482498815,0
+NXJ.US,D,20150731,000000,9.05939,9.08225,9.03759,9.08225,86461.610037578,0
+NXJ.US,D,20150803,000000,9.1091,9.12053,9.01713,9.01713,180583.65702001,0
+NXJ.US,D,20150804,000000,9.0087,9.02915,8.96159,8.96527,233392.58783895,0
+NXJ.US,D,20150805,000000,8.96527,8.99339,8.9551,8.96527,103408.6758218,0
+NXJ.US,D,20150806,000000,8.97575,9.01713,8.9551,8.98524,65601.777969032,0
+NXJ.US,D,20150807,000000,9.00209,9.02915,8.97099,8.97575,63192.413709038,0
+NXJ.US,D,20150810,000000,8.97575,9.02915,8.9551,8.96527,189728.92273148,0
+NXJ.US,D,20150811,000000,8.97575,9.04436,8.97575,9.04436,77523.7457035,0
+NXJ.US,D,20150812,000000,9.05745,9.06607,8.9834,9.00772,136158.48834769,0
+NXJ.US,D,20150813,000000,9.00772,9.00772,8.99155,9.00017,31999.659285208,0
+NXJ.US,D,20150814,000000,8.99155,9.05017,8.9834,9.03572,65716.313058053,0
+NXJ.US,D,20150817,000000,9.04339,9.0746,9.01519,9.05745,115442.08310233,0
+NXJ.US,D,20150818,000000,9.03572,9.08894,9.02061,9.0746,116433.68869284,0
+NXJ.US,D,20150819,000000,9.05017,9.08031,9.02836,9.04339,120013.16818661,0
+NXJ.US,D,20150820,000000,9.02836,9.05017,8.9834,8.99155,142156.61873029,0
+NXJ.US,D,20150821,000000,8.99155,9.04339,8.95994,8.9834,226886.78841316,0
+NXJ.US,D,20150824,000000,8.96441,8.9834,8.88988,8.96441,261206.0412129,0
+NXJ.US,D,20150825,000000,8.96441,9.00772,8.9276,8.95994,115303.81551741,0
+NXJ.US,D,20150826,000000,8.97487,8.97487,8.90103,8.94627,90153.560925057,0
+NXJ.US,D,20150827,000000,8.9276,8.96808,8.9276,8.95297,90866.567650391,0
+NXJ.US,D,20150828,000000,8.96441,8.99155,8.95297,8.95994,66579.969540112,0
+NXJ.US,D,20150831,000000,8.97487,8.99155,8.94067,8.95994,154441.79683716,0
+NXJ.US,D,20150901,000000,8.9834,8.9834,8.94627,8.95994,112870.71876148,0
+NXJ.US,D,20150902,000000,8.95297,8.96441,8.93234,8.95994,87725.623407383,0
+NXJ.US,D,20150903,000000,8.93234,8.96441,8.93234,8.96441,71007.627801201,0
+NXJ.US,D,20150904,000000,8.94067,8.97487,8.93234,8.95994,54145.173524183,0
+NXJ.US,D,20150908,000000,8.95994,8.96808,8.93234,8.93234,78145.949835738,0
+NXJ.US,D,20150909,000000,8.90103,8.94627,8.90103,8.94627,115866.172486,0
+NXJ.US,D,20150910,000000,8.91778,8.94627,8.89539,8.89539,113788.03132128,0
+NXJ.US,D,20150911,000000,8.94434,8.96808,8.88183,8.88183,163005.10047468,0
+NXJ.US,D,20150914,000000,8.92563,8.92563,8.83347,8.83347,347461.28172072,0
+NXJ.US,D,20150915,000000,8.8547,8.86332,8.82515,8.83899,68637.473751862,0
+NXJ.US,D,20150916,000000,8.86973,8.88183,8.81681,8.86973,111840.93480796,0
+NXJ.US,D,20150917,000000,8.87437,8.93881,8.84655,8.91606,93876.467242,0
+NXJ.US,D,20150918,000000,8.95102,8.98253,8.95102,8.96441,94929.983691444,0
+NXJ.US,D,20150921,000000,8.98253,8.98253,8.92563,8.94434,78872.370580508,0
+NXJ.US,D,20150922,000000,8.96808,8.96808,8.93881,8.94434,186872.76843956,0
+NXJ.US,D,20150923,000000,8.96808,8.99919,8.93881,8.96441,150251.46353528,0
+NXJ.US,D,20150924,000000,8.96441,8.99919,8.95898,8.97487,127393.97441863,0
+NXJ.US,D,20150925,000000,8.98253,8.99919,8.93881,8.99919,66368.440772106,0
+NXJ.US,D,20150928,000000,9.01422,9.01422,8.96441,8.98253,102312.85361876,0
+NXJ.US,D,20150929,000000,8.99919,9.00772,8.96808,8.98253,179624.0387066,0
+NXJ.US,D,20150930,000000,8.96441,9.01992,8.95898,9.01992,85838.374057692,0
+NXJ.US,D,20151001,000000,9.04242,9.05017,8.99155,9.01992,78302.79067836,0
+NXJ.US,D,20151002,000000,9.05745,9.08031,9.03488,9.07371,154749.28743648,0
+NXJ.US,D,20151005,000000,9.07371,9.08894,9.0274,9.07371,67821.282261646,0
+NXJ.US,D,20151006,000000,9.03488,9.09572,9.03488,9.09572,44051.639823426,0
+NXJ.US,D,20151007,000000,9.05745,9.08894,9.05017,9.06508,102561.52890211,0
+NXJ.US,D,20151008,000000,9.06508,9.08031,9.04242,9.05017,92939.549576871,0
+NXJ.US,D,20151009,000000,9.05017,9.10329,9.05017,9.09572,102459.37598488,0
+NXJ.US,D,20151012,000000,9.09572,9.13778,9.09572,9.13778,45894.519724218,0
+NXJ.US,D,20151013,000000,9.12441,9.13198,9.07847,9.11298,61069.903095415,0
+NXJ.US,D,20151014,000000,9.14245,9.16744,9.12441,9.15116,160029.2518555,0
+NXJ.US,D,20151015,000000,9.11869,9.15116,9.10715,9.13198,71247.016455727,0
+NXJ.US,D,20151016,000000,9.11869,9.1908,9.11869,9.15116,89343.560520733,0
+NXJ.US,D,20151019,000000,9.1908,9.19661,9.13682,9.1908,40323.574268238,0
+NXJ.US,D,20151020,000000,9.15988,9.19661,9.12441,9.18315,68840.747738679,0
+NXJ.US,D,20151021,000000,9.20339,9.22908,9.1908,9.21744,63473.076269517,0
+NXJ.US,D,20151022,000000,9.21066,9.26785,9.1908,9.26785,137691.81395385,0
+NXJ.US,D,20151023,000000,9.23586,9.28723,9.23586,9.26785,62054.285752389,0
+NXJ.US,D,20151026,000000,9.2436,9.28723,9.2436,9.25136,60500.323193266,0
+NXJ.US,D,20151027,000000,9.21744,9.28723,9.21744,9.25136,54000.714853348,0
+NXJ.US,D,20151028,000000,9.25136,9.33471,9.25136,9.25911,80713.186786002,0
+NXJ.US,D,20151029,000000,9.26785,9.30853,9.25911,9.28723,97539.526395311,0
+NXJ.US,D,20151030,000000,9.27367,9.33471,9.27367,9.33471,71957.959485764,0
+NXJ.US,D,20151102,000000,9.38705,9.40933,9.35894,9.39577,143803.4475778,0
+NXJ.US,D,20151103,000000,9.40158,9.40933,9.34343,9.34343,165807.59868888,0
+NXJ.US,D,20151104,000000,9.34343,9.37153,9.32792,9.35894,48593.833173532,0
+NXJ.US,D,20151105,000000,9.33471,9.37153,9.32792,9.33471,50042.547272474,0
+NXJ.US,D,20151106,000000,9.30853,9.32792,9.21744,9.22908,96697.538713873,0
+NXJ.US,D,20151109,000000,9.20339,9.22908,9.14245,9.16744,144129.51143482,0
+NXJ.US,D,20151110,000000,9.20872,9.20872,9.14923,9.17344,56528.741592959,0
+NXJ.US,D,20151111,000000,9.18982,9.20872,9.13584,9.17344,73257.055675629,0
+NXJ.US,D,20151112,000000,9.15794,9.22326,9.12441,9.12441,98152.44389871,0
+NXJ.US,D,20151113,000000,9.15794,9.20872,9.13584,9.19465,57517.251640529,0
+NXJ.US,D,20151116,000000,9.19465,9.23487,9.19465,9.20872,54137.950590641,0
+NXJ.US,D,20151117,000000,9.20872,9.20872,9.14923,9.20244,74814.113777699,0
+NXJ.US,D,20151118,000000,9.25039,9.25039,9.19465,9.19465,114185.29266609,0
+NXJ.US,D,20151119,000000,9.22713,9.26687,9.20244,9.23487,82271.276735721,0
+NXJ.US,D,20151120,000000,9.22713,9.26687,9.22713,9.26687,40223.485046303,0
+NXJ.US,D,20151123,000000,9.25815,9.28624,9.24265,9.27947,66232.236882463,0
+NXJ.US,D,20151124,000000,9.28624,9.30078,9.22713,9.24265,73225.068398515,0
+NXJ.US,D,20151125,000000,9.27947,9.294,9.25815,9.27947,75236.139466065,0
+NXJ.US,D,20151127,000000,9.31533,9.32792,9.31533,9.31533,21655.386605786,0
+NXJ.US,D,20151130,000000,9.31533,9.32115,9.26687,9.28624,162704.8328089,0
+NXJ.US,D,20151201,000000,9.35023,9.35023,9.30078,9.32792,74041.259888732,0
+NXJ.US,D,20151202,000000,9.36474,9.36474,9.31533,9.32792,92660.95071169,0
+NXJ.US,D,20151203,000000,9.32792,9.32792,9.20244,9.20872,281184.67538936,0
+NXJ.US,D,20151204,000000,9.22326,9.28624,9.20872,9.27947,148498.35437995,0
+NXJ.US,D,20151207,000000,9.30078,9.30078,9.22326,9.22326,120936.67183231,0
+NXJ.US,D,20151208,000000,9.25815,9.31533,9.24265,9.28624,71451.322290194,0
+NXJ.US,D,20151209,000000,9.31533,9.35797,9.294,9.35023,98152.44389871,0
+NXJ.US,D,20151210,000000,9.35797,9.38705,9.32115,9.35797,126699.54095097,0
+NXJ.US,D,20151211,000000,9.31533,9.35797,9.27367,9.27947,116017.85409037,0
+NXJ.US,D,20151214,000000,9.32792,9.32792,9.20872,9.23487,116127.22994116,0
+NXJ.US,D,20151215,000000,9.26687,9.26687,9.19465,9.22326,116302.64404145,0
+NXJ.US,D,20151216,000000,9.20872,9.34246,9.1812,9.31533,175781.4380624,0
+NXJ.US,D,20151217,000000,9.32115,9.40933,9.32115,9.38705,109406.80620439,0
+NXJ.US,D,20151218,000000,9.42582,9.4578,9.36474,9.4384,127967.68171135,0
+NXJ.US,D,20151221,000000,9.514,9.514,9.4384,9.4384,135839.64742422,0
+NXJ.US,D,20151222,000000,9.4384,9.48493,9.42582,9.44422,137771.2662228,0
+NXJ.US,D,20151223,000000,9.44422,9.5363,9.44422,9.48493,98152.44389871,0
+NXJ.US,D,20151224,000000,9.54209,9.56732,9.48493,9.49849,38070.019003216,0
+NXJ.US,D,20151228,000000,9.49849,9.56732,9.48493,9.54696,126263.0693955,0
+NXJ.US,D,20151229,000000,9.55374,9.56732,9.49849,9.49849,206859.65739721,0
+NXJ.US,D,20151230,000000,9.48977,9.56732,9.47233,9.55374,164739.63637238,0
+NXJ.US,D,20151231,000000,9.61285,9.63613,9.55374,9.60316,127423.89800045,0
+NXJ.US,D,20160104,000000,9.55956,9.6235,9.54209,9.55956,100399.80807784,0
+NXJ.US,D,20160105,000000,9.55956,9.70105,9.5363,9.66519,189962.12030013,0
+NXJ.US,D,20160106,000000,9.64968,9.73303,9.6235,9.671,151378.24116779,0
+NXJ.US,D,20160107,000000,9.69328,9.69328,9.6235,9.67876,116393.44663455,0
+NXJ.US,D,20160108,000000,9.69328,9.69328,9.64192,9.68553,102538.82825386,0
+NXJ.US,D,20160111,000000,9.68553,9.68553,9.6303,9.64192,91549.65079391,0
+NXJ.US,D,20160112,000000,9.64968,9.66519,9.61285,9.66519,63985.90455098,0
+NXJ.US,D,20160113,000000,9.65647,9.66422,9.61867,9.63415,110906.08083813,0
+NXJ.US,D,20160114,000000,9.64871,9.66422,9.59154,9.64871,158502.11733525,0
+NXJ.US,D,20160115,000000,9.65647,9.74755,9.62931,9.72334,167560.70784425,0
+NXJ.US,D,20160119,000000,9.70686,9.74755,9.67682,9.67682,91229.778022776,0
+NXJ.US,D,20160120,000000,9.69911,9.71461,9.55761,9.62931,112650.93521227,0
+NXJ.US,D,20160121,000000,9.60122,9.68457,9.60122,9.67682,82607.659069236,0
+NXJ.US,D,20160122,000000,9.72914,9.76109,9.66422,9.74755,108148.98392048,0
+NXJ.US,D,20160125,000000,9.74755,9.74755,9.69135,9.70686,81488.104370266,0
+NXJ.US,D,20160126,000000,9.69911,9.73879,9.67682,9.72334,78907.453400568,0
+NXJ.US,D,20160127,000000,9.70686,9.77081,9.69911,9.70686,102748.29332656,0
+NXJ.US,D,20160128,000000,9.72914,9.77961,9.71461,9.77961,213054.87068071,0
+NXJ.US,D,20160129,000000,9.79407,9.82613,9.77081,9.81827,108118.02849102,0
+NXJ.US,D,20160201,000000,9.88032,9.88032,9.81827,9.82711,203104.76380314,0
+NXJ.US,D,20160202,000000,9.84547,9.88524,9.81827,9.88524,183317.02144173,0
+NXJ.US,D,20160203,000000,9.88032,9.94322,9.87637,9.90654,158681.65882613,0
+NXJ.US,D,20160204,000000,9.95107,9.95107,9.90654,9.91436,93205.766270266,0
+NXJ.US,D,20160205,000000,9.92188,9.97231,9.92188,9.94322,94695.754275164,0
+NXJ.US,D,20160208,000000,9.94322,9.96553,9.892,9.96553,102213.79624447,0
+NXJ.US,D,20160209,000000,9.95107,9.95107,9.88524,9.92882,118866.78544877,0
+NXJ.US,D,20160210,000000,9.95702,9.99075,9.91247,9.99075,64246.962006132,0
+NXJ.US,D,20160211,000000,9.98228,10.0073,9.98228,9.99075,127906.80270008,0
+NXJ.US,D,20160212,000000,10.016,10.016,9.91247,9.9278,68081.307869147,0
+NXJ.US,D,20160216,000000,9.9199,9.94133,9.87165,9.87933,96991.615293789,0
+NXJ.US,D,20160217,000000,9.91247,9.9278,9.86485,9.9199,126726.36898985,0
+NXJ.US,D,20160218,000000,9.89006,9.96357,9.89006,9.9328,154168.35721019,0
+NXJ.US,D,20160219,000000,9.91247,9.97729,9.89764,9.97729,93205.766270266,0
+NXJ.US,D,20160222,000000,9.96357,9.97131,9.9199,9.9328,68426.976831501,0
+NXJ.US,D,20160223,000000,9.94133,10.0073,9.9278,10.0073,80212.740676325,0
+NXJ.US,D,20160224,000000,10.016,10.0315,9.99075,10.0237,108743.32816619,0
+NXJ.US,D,20160225,000000,10.0394,10.0636,9.99752,10.0237,152214.03776334,0
+NXJ.US,D,20160226,000000,9.98228,10.0315,9.9278,9.94133,141474.56743443,0
+NXJ.US,D,20160229,000000,9.99075,10.016,9.97131,10.0073,84683.736538662,0
+NXJ.US,D,20160301,000000,10.0567,10.0704,9.99752,10.0394,145548.30195196,0
+NXJ.US,D,20160302,000000,9.97729,9.99752,9.91247,9.96357,130299.65739769,0
+NXJ.US,D,20160303,000000,9.9328,9.98676,9.89764,9.98676,132297.31444582,0
+NXJ.US,D,20160304,000000,9.9278,9.96357,9.90456,9.9328,111440.57792022,0
+NXJ.US,D,20160307,000000,9.9199,9.95702,9.87933,9.9278,206663.60634392,0
+NXJ.US,D,20160308,000000,9.88326,9.94907,9.87933,9.94133,140562.41411288,0
+NXJ.US,D,20160309,000000,9.94907,10.0073,9.93567,9.98228,102884.4972162,0
+NXJ.US,D,20160310,000000,10.0073,10.0315,9.98676,9.99075,120132.86251386,0
+NXJ.US,D,20160311,000000,10.0219,10.0374,9.98586,9.98586,97186.634499414,0
+NXJ.US,D,20160314,000000,9.98586,10.0749,9.98586,10.0749,154863.82252551,0
+NXJ.US,D,20160315,000000,10.0918,10.0918,10.0452,10.0452,106558.90669364,0
+NXJ.US,D,20160316,000000,10.0694,10.0984,10.0462,10.0984,91360.822674176,0
+NXJ.US,D,20160317,000000,10.1071,10.1517,10.0749,10.1362,84184.322276633,0
+NXJ.US,D,20160318,000000,10.1642,10.1711,10.1352,10.1517,38250.592341759,0
+NXJ.US,D,20160321,000000,10.1642,10.1711,10.1216,10.1642,57285.085919544,0
+NXJ.US,D,20160322,000000,10.1517,10.1904,10.144,10.1904,102146.7261473,0
+NXJ.US,D,20160323,000000,10.1964,10.2031,10.1711,10.1779,94135.461001855,0
+NXJ.US,D,20160324,000000,10.1856,10.2176,10.1779,10.1856,92352.428264693,0
+NXJ.US,D,20160328,000000,10.2176,10.2176,10.1642,10.2031,50576.012506914,0
+NXJ.US,D,20160329,000000,10.1711,10.231,10.1711,10.2097,136051.17619222,0
+NXJ.US,D,20160330,000000,10.2389,10.2419,10.1642,10.1779,97797.488307517,0
+NXJ.US,D,20160331,000000,10.1779,10.2389,10.1779,10.2097,87941.279565987,0
+NXJ.US,D,20160401,000000,10.2448,10.2602,10.2301,10.2602,109716.36049904,0
+NXJ.US,D,20160404,000000,10.2834,10.2981,10.2448,10.2981,119499.3080575,0
+NXJ.US,D,20160405,000000,10.2757,10.3465,10.2701,10.3465,133431.31501187,0
+NXJ.US,D,20160406,000000,10.3377,10.3833,10.3329,10.3677,181042.82922373,0
+NXJ.US,D,20160407,000000,10.3677,10.4008,10.3677,10.4008,175770.08773824,0
+NXJ.US,D,20160408,000000,10.3949,10.4057,10.3737,10.4057,95777.130611128,0
+NXJ.US,D,20160411,000000,10.4008,10.4008,10.3677,10.3949,122468.96559081,0
+NXJ.US,D,20160412,000000,10.3737,10.424,10.3737,10.4182,104498.30693895,0
+NXJ.US,D,20160413,000000,10.3813,10.4444,10.3667,10.4221,148100.06118749,0
+NXJ.US,D,20160414,000000,10.4299,10.4598,10.4134,10.4386,162739.91562894,0
+NXJ.US,D,20160415,000000,10.4598,10.4772,10.4221,10.4772,99159.527203958,0
+NXJ.US,D,20160418,000000,10.4511,10.5286,10.4444,10.5286,330773.20969635,0
+NXJ.US,D,20160419,000000,10.5286,10.5519,10.4919,10.5364,194458.91235368,0
+NXJ.US,D,20160420,000000,10.5433,10.5753,10.5364,10.5684,199228.11218653,0
+NXJ.US,D,20160421,000000,10.5684,10.5753,10.5596,10.5596,96354.965294466,0
+NXJ.US,D,20160422,000000,10.5684,10.5897,10.5596,10.582,121903.51307926,0
+NXJ.US,D,20160425,000000,10.5753,10.582,10.5141,10.5141,126003.04378801,0
+NXJ.US,D,20160426,000000,10.5433,10.5519,10.4919,10.4919,63235.751310289,0
+NXJ.US,D,20160427,000000,10.5083,10.5965,10.4995,10.5965,106643.51820086,0
+NXJ.US,D,20160428,000000,10.6034,10.6034,10.5596,10.582,102437.70718426,0
+NXJ.US,D,20160429,000000,10.582,10.6296,10.582,10.6296,126245.52798548,0
+NXJ.US,D,20160502,000000,10.6429,10.6498,10.6149,10.6353,102985.61828579,0
+NXJ.US,D,20160503,000000,10.6498,10.671,10.6353,10.671,134981.1501804,0
+NXJ.US,D,20160504,000000,10.6799,10.6799,10.5753,10.6236,171224.79884521,0
+NXJ.US,D,20160505,000000,10.6429,10.6498,10.5858,10.5897,180538.25572345,0
+NXJ.US,D,20160506,000000,10.6296,10.6498,10.612,10.6178,104007.14745811,0
+NXJ.US,D,20160509,000000,10.612,10.671,10.612,10.6654,144852.83663666,0
+NXJ.US,D,20160510,000000,10.6595,10.6886,10.6595,10.6654,146195.27042778,0
+NXJ.US,D,20160511,000000,10.6914,10.7166,10.6914,10.7071,100793.97387969,0
+NXJ.US,D,20160512,000000,10.6914,10.7313,10.6876,10.7313,70435.984203754,0
+NXJ.US,D,20160513,000000,10.7313,10.7457,10.7225,10.739,89227.993584066,0
+NXJ.US,D,20160516,000000,10.7313,10.739,10.7166,10.7166,97946.074368945,0
+NXJ.US,D,20160517,000000,10.7071,10.7313,10.7011,10.7313,86573.049583652,0
+NXJ.US,D,20160518,000000,10.7313,10.739,10.611,10.6217,224237.00365097,0
+NXJ.US,D,20160519,000000,10.6014,10.6159,10.4648,10.49,233905.41612041,0
+NXJ.US,D,20160520,000000,10.5267,10.5733,10.49,10.5267,88045.496178518,0
+NXJ.US,D,20160523,000000,10.5878,10.6217,10.5733,10.6159,76693.1083462,0
+NXJ.US,D,20160524,000000,10.6478,10.6478,10.6014,10.6412,157754.02778984,0
+NXJ.US,D,20160525,000000,10.6412,10.6692,10.6159,10.6576,141096.91119494,0
+NXJ.US,D,20160526,000000,10.6478,10.7166,10.6478,10.6654,171648.88822887,0
+NXJ.US,D,20160527,000000,10.6692,10.6982,10.6217,10.6217,51802.879361362,0
+NXJ.US,D,20160531,000000,10.6014,10.6478,10.5878,10.6478,125951.45140557,0
+NXJ.US,D,20160601,000000,10.611,10.7225,10.611,10.7225,131337.69613241,0
+NXJ.US,D,20160602,000000,10.6779,10.7516,10.6692,10.739,106813.77306289,0
+NXJ.US,D,20160603,000000,10.7689,10.7902,10.7457,10.7457,144509.2313696,0
+NXJ.US,D,20160606,000000,10.7902,10.7971,10.7516,10.7516,101660.7259047,0
+NXJ.US,D,20160607,000000,10.7902,10.8174,10.7846,10.7902,97747.959620372,0
+NXJ.US,D,20160608,000000,10.7971,10.8484,10.7902,10.8408,128994.37012194,0
+NXJ.US,D,20160609,000000,10.8484,10.8854,10.8252,10.8572,96541.729718903,0
+NXJ.US,D,20160610,000000,10.8854,10.9104,10.8854,10.8979,82939.914012156,0
+NXJ.US,D,20160613,000000,10.9356,10.9436,10.9241,10.9436,60448.730810826,0
+NXJ.US,D,20160614,000000,10.9823,10.9823,10.9299,10.9299,119837.75408631,0
+NXJ.US,D,20160615,000000,10.9588,10.9764,10.9436,10.9678,109549.20117992,0
+NXJ.US,D,20160616,000000,10.9764,10.9978,10.9588,10.9764,99946.826960009,0
+NXJ.US,D,20160617,000000,11.0056,11.055,10.9978,11.0122,84948.921384409,0
+NXJ.US,D,20160620,000000,10.99,11.0122,10.9523,10.9588,82118.563283695,0
+NXJ.US,D,20160621,000000,10.9978,10.9978,10.9241,10.99,159515.39172638,0
+NXJ.US,D,20160622,000000,11.0122,11.0279,10.9978,11.0279,93545.244146728,0
+NXJ.US,D,20160623,000000,11.0491,11.055,11.0122,11.0432,109365.53229842,0
+NXJ.US,D,20160624,000000,11.055,11.1442,11.0279,11.1305,195387.57523761,0
+NXJ.US,D,20160627,000000,11.1713,11.2594,11.1131,11.2525,132023.87481888,0
+NXJ.US,D,20160628,000000,11.2681,11.2826,11.211,11.2409,121778.65951373,0
+NXJ.US,D,20160629,000000,11.2273,11.2915,11.2197,11.2525,189807.34315281,0
+NXJ.US,D,20160630,000000,11.2915,11.2915,11.2197,11.2525,128731.24897148,0
+NXJ.US,D,20160701,000000,11.2525,11.2681,11.2021,11.2594,136253.4183314,0
+NXJ.US,D,20160705,000000,11.2681,11.2681,11.2273,11.2409,166448.37607882,0
+NXJ.US,D,20160706,000000,11.3039,11.3117,11.2439,11.3039,119374.45449199,0
+NXJ.US,D,20160707,000000,11.3409,11.3409,11.2681,11.3196,107193.49299766,0
+NXJ.US,D,20160708,000000,11.3039,11.3339,11.2983,11.3281,101447.13344139,0
+NXJ.US,D,20160711,000000,11.3409,11.3409,11.3039,11.3281,154398.45923588,0
+NXJ.US,D,20160712,000000,11.2983,11.3117,11.2439,11.2681,99523.769423992,0
+NXJ.US,D,20160713,000000,11.2633,11.2633,11.1393,11.1887,131761.78551608,0
+NXJ.US,D,20160714,000000,11.1808,11.1887,10.9464,10.9841,218791.94360815,0
+NXJ.US,D,20160715,000000,10.9841,11.2419,10.9774,11.2246,152488.50923792,0
+NXJ.US,D,20160718,000000,11.2061,11.33,11.1983,11.2246,143937.58777216,0
+NXJ.US,D,20160719,000000,11.2371,11.2963,11.2148,11.2721,96739.844467477,0
+NXJ.US,D,20160720,000000,11.2148,11.3001,11.2148,11.3001,107649.56965845,0
+NXJ.US,D,20160721,000000,11.2963,11.3514,11.2759,11.3369,118956.55619421,0
+NXJ.US,D,20160722,000000,11.3001,11.3449,11.2797,11.2963,98847.909214015,0
+NXJ.US,D,20160725,000000,11.2797,11.3087,11.2419,11.2555,48173.871180461,0
+NXJ.US,D,20160726,000000,11.2963,11.2963,11.2303,11.2555,50429.490140782,0
+NXJ.US,D,20160727,000000,11.2633,11.3087,11.2478,11.2478,69274.123751183,0
+NXJ.US,D,20160728,000000,11.3087,11.3157,11.2371,11.2721,91238.032803967,0
+NXJ.US,D,20160729,000000,11.3001,11.3157,11.2555,11.3001,57597.735757136,0
+NXJ.US,D,20160801,000000,11.3369,11.3681,11.2875,11.33,73781.234281231,0
+NXJ.US,D,20160802,000000,11.33,11.3449,11.2498,11.33,86801.087914042,0
+NXJ.US,D,20160803,000000,11.3234,11.3854,11.3234,11.3854,72943.373990388,0
+NXJ.US,D,20160804,000000,11.3854,11.3854,11.3514,11.3767,42311.944687514,0
+NXJ.US,D,20160805,000000,11.3592,11.3854,11.3234,11.3234,47120.354731016,0
+NXJ.US,D,20160808,000000,11.3592,11.3592,11.3157,11.3592,40336.988287673,0
+NXJ.US,D,20160809,000000,11.3767,11.3767,11.33,11.33,44113.550682355,0
+NXJ.US,D,20160810,000000,11.3369,11.3854,11.331,11.3854,48903.387468179,0
+NXJ.US,D,20160811,000000,11.3961,11.3961,11.3339,11.3409,39914.962599307,0
+NXJ.US,D,20160812,000000,11.3409,11.372,11.3409,11.3552,33698.080515166,0
+NXJ.US,D,20160815,000000,11.3477,11.3477,11.2439,11.2439,137352.33607738,0
+NXJ.US,D,20160816,000000,11.2594,11.2905,11.1848,11.21,130849.63219453,0
+NXJ.US,D,20160817,000000,11.2439,11.2516,11.1926,11.2516,52231.096135621,0
+NXJ.US,D,20160818,000000,11.2594,11.3196,11.2439,11.3117,123942.44403332,0
+NXJ.US,D,20160819,000000,11.2905,11.372,11.24,11.2439,80631.670821746,0
+NXJ.US,D,20160822,000000,11.2816,11.2905,11.24,11.2594,65589.395797246,0
+NXJ.US,D,20160823,000000,11.2594,11.3117,11.24,11.2439,26679.452807893,0
+NXJ.US,D,20160824,000000,11.2671,11.2905,11.2516,11.2816,46636.418183719,0
+NXJ.US,D,20160825,000000,11.2816,11.3409,11.2594,11.3339,99504.164318663,0
+NXJ.US,D,20160826,000000,11.3409,11.3409,11.2419,11.2816,133306.46144636,0
+NXJ.US,D,20160829,000000,11.2816,11.3641,11.2816,11.3641,68056.543525576,0
+NXJ.US,D,20160830,000000,11.3196,11.3641,11.2905,11.3281,79765.950644385,0
+NXJ.US,D,20160831,000000,11.3477,11.4145,11.3196,11.4145,117835.9696476,0
+NXJ.US,D,20160901,000000,11.4009,11.4368,11.3409,11.4368,97175.284175278,0
+NXJ.US,D,20160902,000000,11.3893,11.5317,11.3641,11.4368,137785.7120899,0
+NXJ.US,D,20160906,000000,11.4746,11.5103,11.4504,11.5038,80717.314176596,0
+NXJ.US,D,20160907,000000,11.5103,11.5103,11.4203,11.4203,74112.4573765,0
+NXJ.US,D,20160908,000000,11.4145,11.4677,11.4086,11.4086,65227.21727251,0
+NXJ.US,D,20160909,000000,11.3117,11.3893,11.1926,11.1926,114417.45838706,0
+NXJ.US,D,20160912,000000,11.1635,11.1926,11.0598,11.1635,194554.87418502,0
+NXJ.US,D,20160913,000000,11.0995,11.116,11.0095,11.0531,108604.02873361,0
+NXJ.US,D,20160914,000000,11.0471,11.0655,11.0026,11.0413,80032.16733778,0
+NXJ.US,D,20160915,000000,11.0026,11.0471,10.9726,10.9726,104870.80394018,0
+NXJ.US,D,20160916,000000,10.9628,10.9726,10.8912,10.9193,97538.494547662,0
+NXJ.US,D,20160919,000000,10.8912,10.9327,10.8766,10.927,95458.289687642,0
+NXJ.US,D,20160920,000000,10.927,10.9396,10.8844,10.9104,106555.81115071,0
+NXJ.US,D,20160921,000000,10.9327,10.987,10.8766,10.987,134220.6784632,0
+NXJ.US,D,20160922,000000,11.0413,11.0733,11.0095,11.0413,188808.51462874,0
+NXJ.US,D,20160923,000000,11.0995,11.0995,11.0171,11.0171,61674.565817623,0
+NXJ.US,D,20160926,000000,11.0655,11.0733,11.0181,11.0413,89972.987586513,0
+NXJ.US,D,20160927,000000,11.082,11.082,11.0471,11.0598,40055.293879545,0
+NXJ.US,D,20160928,000000,11.1151,11.1286,11.0531,11.083,150033.74368138,0
+NXJ.US,D,20160929,000000,11.0995,11.0995,11.0095,11.0095,103017.6055629,0
+NXJ.US,D,20160930,000000,11.0531,11.0531,10.9551,10.9948,100063.42574432,0
+NXJ.US,D,20161003,000000,11.0249,11.0249,10.9551,10.9794,71025.169211231,0
+NXJ.US,D,20161004,000000,10.9794,10.9794,10.8766,10.9628,88554.197069386,0
+NXJ.US,D,20161005,000000,10.9551,10.9551,10.8475,10.8563,101141.70653735,0
+NXJ.US,D,20161006,000000,10.8563,10.8912,10.7951,10.8156,87339.712386725,0
+NXJ.US,D,20161007,000000,10.8,10.8563,10.7876,10.8,43803.99638771,0
+NXJ.US,D,20161010,000000,10.8156,10.8707,10.7876,10.8631,124086.90270414,0
+NXJ.US,D,20161011,000000,10.8321,10.8321,10.7817,10.7951,65082.758601676,0
+NXJ.US,D,20161012,000000,10.7876,10.7876,10.6829,10.7031,69394.849926094,0
+NXJ.US,D,20161013,000000,10.6895,10.6954,10.5955,10.6439,279197.33681773,0
+NXJ.US,D,20161014,000000,10.6024,10.674,10.58,10.5878,149551.87082938,0
+NXJ.US,D,20161017,000000,10.5878,10.5955,10.4426,10.4463,258746.11641811,0
+NXJ.US,D,20161018,000000,10.4463,10.5577,10.3823,10.5113,227321.1962733,0
+NXJ.US,D,20161019,000000,10.5267,10.674,10.5267,10.6363,147167.27091297,0
+NXJ.US,D,20161020,000000,10.6615,10.7428,10.5878,10.5955,255719.70726412,0
+NXJ.US,D,20161021,000000,10.6363,10.674,10.6306,10.6439,80454.193026148,0
+NXJ.US,D,20161024,000000,10.6518,10.6518,10.5878,10.612,67417.829830956,0
+NXJ.US,D,20161025,000000,10.6246,10.6439,10.6024,10.6439,46096.761863387,0
+NXJ.US,D,20161026,000000,10.6518,10.6518,10.5577,10.58,109799.94015859,0
+NXJ.US,D,20161027,000000,10.58,10.6024,10.5074,10.5491,102623.43976105,0
+NXJ.US,D,20161028,000000,10.5201,10.5491,10.3037,10.4426,95653.308893267,0
+NXJ.US,D,20161031,000000,10.4977,10.5113,10.4628,10.5054,62196.680727926,0
+NXJ.US,D,20161101,000000,10.455,10.5054,10.4336,10.4977,57450.181543354,0
+NXJ.US,D,20161102,000000,10.5201,10.5491,10.5113,10.5491,37390.031402643,0
+NXJ.US,D,20161103,000000,10.5491,10.5577,10.5201,10.5345,23496.202811281,0
+NXJ.US,D,20161104,000000,10.4977,10.5655,10.4977,10.5413,34157.25271889,0
+NXJ.US,D,20161107,000000,10.5577,10.5577,10.5054,10.5267,48953.948002969,0
+NXJ.US,D,20161108,000000,10.5054,10.5733,10.5054,10.5113,30210.435462153,0
+NXJ.US,D,20161109,000000,10.4057,10.4134,10.3213,10.4134,109562.61519936,0
+NXJ.US,D,20161110,000000,10.3116,10.3667,10.1517,10.2805,235912.35979737,0
+NXJ.US,D,20161111,000000,10.2107,10.2552,10.1332,10.2107,120189.61413456,0
+NXJ.US,D,20161114,000000,10.1585,10.1585,9.87263,9.98676,296410.61929536,0
+NXJ.US,D,20161115,000000,9.9763,10.1711,9.95405,10.1711,199736.8130774,0
+NXJ.US,D,20161116,000000,10.111,10.232,9.94709,9.97042,282736.57425318,0
+NXJ.US,D,20161117,000000,9.92484,9.93855,9.80855,9.82514,236161.03508074,0
+NXJ.US,D,20161118,000000,9.82514,9.85037,9.76789,9.78342,216744.7578729,0
+NXJ.US,D,20161121,000000,9.764,9.85904,9.75728,9.83477,241900.17170348,0
+NXJ.US,D,20161122,000000,9.85707,9.92484,9.85037,9.91624,152351.27350063,0
+NXJ.US,D,20161123,000000,9.88032,9.91624,9.69814,9.78342,360415.097104,0
+NXJ.US,D,20161125,000000,9.85707,9.88032,9.81641,9.86583,91229.778022776,0
+NXJ.US,D,20161128,000000,9.892,9.96169,9.892,9.92484,159084.07940917,0
+NXJ.US,D,20161129,000000,9.92484,9.92982,9.85037,9.85037,144019.1037364,0
+NXJ.US,D,20161130,000000,9.79016,9.81149,9.74268,9.79994,239903.54650301,0
+NXJ.US,D,20161201,000000,9.79016,9.80288,9.63806,9.68457,355248.63592636,0
+NXJ.US,D,20161202,000000,9.65454,9.74268,9.65454,9.73598,137260.50163664,0
+NXJ.US,D,20161205,000000,9.74268,9.75728,9.68457,9.74268,161076.57721907,0
+NXJ.US,D,20161206,000000,9.73013,9.8435,9.73013,9.8435,126891.46461365,0
+NXJ.US,D,20161207,000000,9.8435,10.0809,9.8435,10.048,183743.17452068,0
+NXJ.US,D,20161208,000000,9.98676,10.0073,9.892,9.90159,192534.51648863,0
+NXJ.US,D,20161209,000000,9.83477,9.892,9.83477,9.85037,217909.71386842,0
+NXJ.US,D,20161212,000000,9.79016,9.86583,9.74268,9.76789,257594.57444203,0
+NXJ.US,D,20161213,000000,9.7844,9.86583,9.7844,9.86583,204060.25472595,0
+NXJ.US,D,20161214,000000,9.85804,9.94809,9.85312,9.89299,207268.26906614,0
+NXJ.US,D,20161215,000000,9.84447,9.85804,9.764,9.81729,283793.18624557,0
+NXJ.US,D,20161216,000000,9.7844,9.85037,9.77666,9.84447,165177.13977546,0
+NXJ.US,D,20161219,000000,9.83575,9.90259,9.82122,9.89299,210878.70398934,0
+NXJ.US,D,20161220,000000,9.82613,9.89299,9.80091,9.86583,198841.16931822,0
+NXJ.US,D,20161221,000000,9.86583,9.88032,9.81729,9.85037,185886.32208728,0
+NXJ.US,D,20161222,000000,9.85804,9.88622,9.82613,9.85037,147358.16272799,0
+NXJ.US,D,20161223,000000,9.85804,9.88032,9.83575,9.83575,209946.94556247,0
+NXJ.US,D,20161227,000000,9.75048,9.86583,9.75048,9.81729,213346.88356534,0
+NXJ.US,D,20161228,000000,9.86583,9.86583,9.81729,9.85804,162555.21489981,0
+NXJ.US,D,20161229,000000,9.86583,9.89299,9.85037,9.85804,183352.10426178,0
+NXJ.US,D,20161230,000000,9.88032,9.89962,9.84447,9.88032,140983.40795358,0
+NXJ.US,D,20170103,000000,9.86583,9.95603,9.85804,9.94809,149730.38047263,0
+NXJ.US,D,20170104,000000,9.96357,9.98776,9.95603,9.98776,173919.98490391,0
+NXJ.US,D,20170105,000000,10.0083,10.0498,9.98228,10.0498,194859.26924143,0
+NXJ.US,D,20170106,000000,10.017,10.0412,9.98776,9.99951,70384.391821315,0
+NXJ.US,D,20170109,000000,10.0741,10.1449,10.0412,10.0828,57526.538269367,0
+NXJ.US,D,20170110,000000,10.0741,10.1071,10.0586,10.0586,82899.671953851,0
+NXJ.US,D,20170111,000000,10.0412,10.0993,9.97729,10.0325,178873.8854659,0
+NXJ.US,D,20170112,000000,10.1071,10.1381,10.0741,10.0918,117417.03950218,0
+NXJ.US,D,20170113,000000,10.0838,10.1071,10.0596,10.1071,82853.238809656,0
+NXJ.US,D,20170117,000000,10.1595,10.1642,10.0741,10.0838,121943.75513756,0
+NXJ.US,D,20170118,000000,10.0498,10.0918,10.0498,10.0838,72415.067994191,0
+NXJ.US,D,20170119,000000,10.0596,10.0596,9.99951,10.0325,76158.611264111,0
+NXJ.US,D,20170120,000000,10.017,10.0247,9.97231,9.99075,88884.388317009,0
+NXJ.US,D,20170123,000000,10.0325,10.0325,9.95603,9.98228,156523.03354482,0
+NXJ.US,D,20170124,000000,9.96357,9.99075,9.95603,9.96357,99190.482633422,0
+NXJ.US,D,20170125,000000,9.94809,9.96357,9.91713,9.92882,164314.51514105,0
+NXJ.US,D,20170126,000000,9.9095,9.97231,9.90259,9.97231,130589.60658703,0
+NXJ.US,D,20170127,000000,9.95603,10.0325,9.94809,10.0083,69482.556976245,0
+NXJ.US,D,20170130,000000,10.0325,10.0325,9.99951,10.017,52135.134304282,0
+NXJ.US,D,20170131,000000,10.017,10.0741,10.017,10.0741,110910.20822874,0
+NXJ.US,D,20170201,000000,10.0596,10.0664,10.017,10.0664,90780.924295539,0
+NXJ.US,D,20170202,000000,10.0741,10.0741,10.017,10.0247,118969.97021366,0
+NXJ.US,D,20170203,000000,10.0412,10.0664,10.0315,10.0412,140491.21662509,0
+NXJ.US,D,20170206,000000,10.0741,10.0779,10.0083,10.0325,86549.317087729,0
+NXJ.US,D,20170207,000000,10.0664,10.0789,10.0412,10.0664,100710.39422014,0
+NXJ.US,D,20170208,000000,10.0838,10.115,10.0664,10.0838,154334.48468167,0
+NXJ.US,D,20170209,000000,10.0664,10.0838,10.017,10.0664,160765.99107676,0
+NXJ.US,D,20170210,000000,10.0498,10.0741,10.017,10.0247,99273.030445329,0
+NXJ.US,D,20170213,000000,10.0422,10.0508,10.0257,10.0335,96202.251842439,0
+NXJ.US,D,20170214,000000,10.0083,10.0606,9.99075,9.99075,109989.80012597,0
+NXJ.US,D,20170215,000000,9.96357,9.98776,9.96357,9.97231,100366.78895308,0
+NXJ.US,D,20170216,000000,9.99075,9.99075,9.94809,9.97231,84160.589780711,0
+NXJ.US,D,20170217,000000,9.97729,10.017,9.96357,9.97729,113497.0502843,0
+NXJ.US,D,20170221,000000,9.98228,10.0927,9.97231,10.017,124450.11307652,0
+NXJ.US,D,20170222,000000,10.0257,10.0674,9.99951,10.0335,87615.215708959,0
+NXJ.US,D,20170223,000000,10.0422,10.0993,10.0422,10.0838,82146.423170214,0
+NXJ.US,D,20170224,000000,10.1381,10.1682,10.1236,10.1682,116982.63164203,0
+NXJ.US,D,20170227,000000,10.1381,10.1556,10.0838,10.1159,86140.705418797,0
+NXJ.US,D,20170228,000000,10.1322,10.175,10.1245,10.1682,88649.127053077,0
+NXJ.US,D,20170301,000000,10.0927,10.1556,10.0927,10.1381,177187.84640774,0
+NXJ.US,D,20170302,000000,10.1245,10.1245,9.99951,10.0083,157204.05299304,0
+NXJ.US,D,20170303,000000,10.0335,10.0508,9.98228,10.0422,92555.702251511,0
+NXJ.US,D,20170306,000000,10.017,10.0508,9.98228,10.0508,119914.11081232,0
+NXJ.US,D,20170307,000000,9.99951,10.017,9.99075,9.99951,70654.735905305,0
+NXJ.US,D,20170308,000000,9.94809,9.97231,9.92582,9.94034,149454.8771504,0
+NXJ.US,D,20170309,000000,9.92582,9.93081,9.86485,9.9095,203413.28625015,0
+NXJ.US,D,20170310,000000,9.92582,9.92582,9.80756,9.87263,278261.45100026,0
+NXJ.US,D,20170313,000000,9.87066,9.89102,9.85509,9.87933,100357.50232424,0
+NXJ.US,D,20170314,000000,9.86297,9.91624,9.85509,9.8813,63892.006414937,0
+NXJ.US,D,20170315,000000,9.89102,9.97131,9.87933,9.95405,125160.02425893,0
+NXJ.US,D,20170316,000000,9.96258,9.97331,9.89102,9.92982,155767.72106588,0
+NXJ.US,D,20170317,000000,9.92982,9.97729,9.92982,9.97131,53964.60018564,0
+NXJ.US,D,20170320,000000,9.97131,10.0073,9.97131,10.0073,83845.87624782,0
+NXJ.US,D,20170321,000000,10.017,10.0412,9.97729,10.0247,114468.01892186,0
+NXJ.US,D,20170322,000000,10.0498,10.0993,10.0073,10.0993,224495.99741083,0
+NXJ.US,D,20170323,000000,10.0993,10.1071,10.0664,10.0741,139685.34361137,0
+NXJ.US,D,20170324,000000,10.0741,10.1469,10.0498,10.0993,98466.125583952,0
+NXJ.US,D,20170327,000000,10.1381,10.1603,10.1322,10.1556,72396.494736513,0
+NXJ.US,D,20170328,000000,10.1808,10.1808,10.1236,10.1381,66552.109653597,0
+NXJ.US,D,20170329,000000,10.0412,10.1808,10.0412,10.1808,108390.43627031,0
+NXJ.US,D,20170330,000000,10.1603,10.1603,10.1236,10.1322,68220.607301738,0
+NXJ.US,D,20170331,000000,10.115,10.1469,10.0838,10.115,106362.85564036,0
+NXJ.US,D,20170403,000000,10.1469,10.1469,10.112,10.1469,152072.67463546,0
+NXJ.US,D,20170404,000000,10.1469,10.1556,10.115,10.1322,120855.15586804,0
+NXJ.US,D,20170405,000000,10.115,10.1381,10.1051,10.1322,136119.27813704,0
+NXJ.US,D,20170406,000000,10.1236,10.175,10.1236,10.1682,215332.15844166,0
+NXJ.US,D,20170407,000000,10.175,10.2226,10.1721,10.2011,151171.87163803,0
+NXJ.US,D,20170410,000000,10.2226,10.2543,10.2166,10.2543,94224.199899654,0
+NXJ.US,D,20170411,000000,10.2923,10.2923,10.2611,10.2923,96245.589443691,0
+NXJ.US,D,20170412,000000,10.2923,10.3425,10.2854,10.3425,60158.781621508,0
+NXJ.US,D,20170413,000000,10.3727,10.3727,10.3281,10.3667,49454.394112648,0
+NXJ.US,D,20170417,000000,10.3667,10.3813,10.3349,10.3514,99702.279067238,0
+NXJ.US,D,20170418,000000,10.3891,10.4134,10.3813,10.4134,89124.808819185,0
+NXJ.US,D,20170419,000000,10.4134,10.4134,10.3891,10.4134,44664.557326825,0
+NXJ.US,D,20170420,000000,10.4134,10.4134,10.3813,10.3891,110866.87062745,0
+NXJ.US,D,20170421,000000,10.4134,10.4134,10.3891,10.4008,62948.897663917,0
+NXJ.US,D,20170424,000000,10.3425,10.3813,10.3425,10.3727,146705.00316629,0
+NXJ.US,D,20170425,000000,10.359,10.3667,10.3001,10.3096,123550.34192677,0
+NXJ.US,D,20170426,000000,10.3096,10.3425,10.2525,10.3377,132432.4864878,0
+NXJ.US,D,20170427,000000,10.3349,10.3667,10.3001,10.3543,63050.0187335,0
+NXJ.US,D,20170428,000000,10.3184,10.359,10.3184,10.3425,47573.335848849,0
+NXJ.US,D,20170501,000000,10.359,10.3813,10.3514,10.3813,163302.27259757,0
+NXJ.US,D,20170502,000000,10.3514,10.3939,10.3514,10.3813,51962.815746929,0
+NXJ.US,D,20170503,000000,10.3813,10.4008,10.3813,10.3891,51429.35051249,0
+NXJ.US,D,20170504,000000,10.3727,10.392,10.3667,10.3727,77728.051537967,0
+NXJ.US,D,20170505,000000,10.3667,10.4134,10.3667,10.3939,67836.759976378,0
+NXJ.US,D,20170508,000000,10.4008,10.4008,10.3813,10.3813,65426.363868732,0
+NXJ.US,D,20170509,000000,10.3667,10.3891,10.2525,10.3514,234391.41636301,0
+NXJ.US,D,20170510,000000,10.359,10.3813,10.3281,10.3349,101450.22898434,0
+NXJ.US,D,20170511,000000,10.3339,10.3796,10.3339,10.3658,60778.922058447,0
+NXJ.US,D,20170512,000000,10.3658,10.4182,10.3658,10.4124,69282.378532374,0
+NXJ.US,D,20170515,000000,10.3998,10.4259,10.3998,10.4124,72166.392710824,0
+NXJ.US,D,20170516,000000,10.4182,10.4648,10.4182,10.4346,75617.923096128,0
+NXJ.US,D,20170517,000000,10.4472,10.5074,10.4472,10.4743,73602.724637984,0
+NXJ.US,D,20170518,000000,10.4831,10.4986,10.4346,10.4426,75576.649190177,0
+NXJ.US,D,20170519,000000,10.456,10.4648,10.4426,10.4648,69619.792713538,0
+NXJ.US,D,20170522,000000,10.456,10.4743,10.456,10.4648,53519.873848998,0
+NXJ.US,D,20170523,000000,10.4831,10.5074,10.4743,10.4986,97241.322424802,0
+NXJ.US,D,20170524,000000,10.4831,10.5074,10.4831,10.4831,56602.002776024,0
+NXJ.US,D,20170525,000000,10.4743,10.5131,10.4743,10.4831,74203.259969596,0
+NXJ.US,D,20170526,000000,10.4831,10.5364,10.4831,10.5296,36061.011630964,0
+NXJ.US,D,20170530,000000,10.5364,10.5529,10.5296,10.5364,92758.976238327,0
+NXJ.US,D,20170531,000000,10.5296,10.5753,10.5296,10.5753,65474.860708228,0
+NXJ.US,D,20170601,000000,10.5926,10.611,10.579,10.6102,108579.26439004,0
+NXJ.US,D,20170602,000000,10.6227,10.6429,10.6102,10.6286,153083.8853313,0
+NXJ.US,D,20170605,000000,10.6429,10.6429,10.5926,10.6159,55471.097752917,0
+NXJ.US,D,20170606,000000,10.6286,10.6353,10.6159,10.6286,47019.233661432,0
+NXJ.US,D,20170607,000000,10.6102,10.6353,10.6102,10.6159,52126.879523093,0
+NXJ.US,D,20170608,000000,10.6159,10.6353,10.6102,10.6353,25154.381982935,0
+NXJ.US,D,20170609,000000,10.6286,10.6353,10.6159,10.6286,70249.219779319,0
+NXJ.US,D,20170612,000000,10.6286,10.6353,10.6159,10.6353,34915.660740773,0
+NXJ.US,D,20170613,000000,10.6343,10.6412,10.5995,10.6149,98134.902488681,0
+NXJ.US,D,20170614,000000,10.6586,10.671,10.6343,10.6654,60847.02400327,0
+NXJ.US,D,20170615,000000,10.6276,10.671,10.6207,10.6207,80360.294890106,0
+NXJ.US,D,20170616,000000,10.6586,10.671,10.6276,10.671,74874.992788978,0
+NXJ.US,D,20170619,000000,10.6586,10.671,10.6207,10.6488,90060.694636663,0
+NXJ.US,D,20170620,000000,10.671,10.711,10.6654,10.711,79995.020822423,0
+NXJ.US,D,20170621,000000,10.711,10.7196,10.6692,10.7196,81847.187352056,0
+NXJ.US,D,20170622,000000,10.7438,10.7438,10.6886,10.711,80003.275603614,0
+NXJ.US,D,20170623,000000,10.711,10.7362,10.6799,10.6886,55035.658045115,0
+NXJ.US,D,20170626,000000,10.7273,10.7273,10.6886,10.711,34008.666657461,0
+NXJ.US,D,20170627,000000,10.6944,10.767,10.671,10.7021,146145.74174063,0
+NXJ.US,D,20170628,000000,10.7196,10.7196,10.6412,10.6412,85472.068142361,0
+NXJ.US,D,20170629,000000,10.6149,10.6412,10.5511,10.5596,66878.173510623,0
+NXJ.US,D,20170630,000000,10.5345,10.5684,10.5267,10.5596,56463.735191082,0
+NXJ.US,D,20170703,000000,10.5596,10.5916,10.5596,10.5916,37471.547366899,0
+NXJ.US,D,20170705,000000,10.5596,10.6082,10.5511,10.6082,107888.95831297,0
+NXJ.US,D,20170706,000000,10.5596,10.583,10.5044,10.5511,99993.260104204,0
+NXJ.US,D,20170707,000000,10.5191,10.5423,10.4968,10.5267,65778.22391698,0
+NXJ.US,D,20170710,000000,10.5113,10.5916,10.489,10.5916,91048.172836584,0
+NXJ.US,D,20170711,000000,10.5753,10.6082,10.5596,10.6082,35286.094046697,0
+NXJ.US,D,20170712,000000,10.6276,10.6488,10.6207,10.6488,46328.92758437,0
+NXJ.US,D,20170713,000000,10.6412,10.6954,10.6343,10.6886,80790.575359663,0
+NXJ.US,D,20170714,000000,10.7283,10.8369,10.7119,10.8369,111181.58416036,0
+NXJ.US,D,20170717,000000,10.8369,10.8369,10.7283,10.7283,55457.683733483,0
+NXJ.US,D,20170718,000000,10.7283,10.7768,10.7283,10.7438,55198.689973628,0
+NXJ.US,D,20170719,000000,10.7206,10.7634,10.7119,10.7283,64206.719947827,0
+NXJ.US,D,20170720,000000,10.7362,10.7516,10.7206,10.7516,16765.460598029,0
+NXJ.US,D,20170721,000000,10.7912,10.7912,10.7119,10.7584,53294.931061557,0
+NXJ.US,D,20170724,000000,10.7584,10.7584,10.7031,10.7273,44100.13666292,0
+NXJ.US,D,20170725,000000,10.6954,10.7283,10.6799,10.7031,59544.832270459,0
+NXJ.US,D,20170726,000000,10.6886,10.7912,10.671,10.7584,73853.463616646,0
+NXJ.US,D,20170727,000000,10.7584,10.7768,10.7206,10.7206,119733.53747378,0
+NXJ.US,D,20170728,000000,10.7206,10.7768,10.7206,10.7584,142695.24320297,0
+NXJ.US,D,20170731,000000,10.7768,10.7912,10.7584,10.7679,77086.242300399,0
+NXJ.US,D,20170801,000000,10.7846,10.8369,10.7768,10.7981,120330.97726245,0
+NXJ.US,D,20170802,000000,10.8049,10.8369,10.7981,10.8213,50067.311616048,0
+NXJ.US,D,20170803,000000,10.8369,10.8697,10.8252,10.8369,58801.901963308,0
+NXJ.US,D,20170804,000000,10.8301,10.8369,10.7516,10.7516,67593.243931255,0
+NXJ.US,D,20170807,000000,10.7981,10.8213,10.7584,10.7768,50259.235278728,0
+NXJ.US,D,20170808,000000,10.7584,10.7699,10.7283,10.7283,49493.604323302,0
+NXJ.US,D,20170809,000000,10.7912,10.7912,10.6488,10.6586,110559.38002812,0
+NXJ.US,D,20170810,000000,10.6586,10.6799,10.6082,10.6207,221053.75365437,0
+NXJ.US,D,20170811,000000,10.5916,10.6954,10.4792,10.6586,190001.33051078,0
+NXJ.US,D,20170814,000000,10.671,10.7371,10.6654,10.6886,113612.61722097,0
+NXJ.US,D,20170815,000000,10.6886,10.6886,10.6207,10.6412,87902.069355332,0
+NXJ.US,D,20170816,000000,10.6412,10.6799,10.6372,10.671,84501.09950482,0
+NXJ.US,D,20170817,000000,10.6586,10.6954,10.6586,10.6954,57700.920522017,0
+NXJ.US,D,20170818,000000,10.6886,10.7129,10.6799,10.6954,83138.028760729,0
+NXJ.US,D,20170821,000000,10.7129,10.7777,10.7081,10.7777,72613.182742765,0
+NXJ.US,D,20170822,000000,10.7777,10.7981,10.7293,10.7777,99410.266182621,0
+NXJ.US,D,20170823,000000,10.7777,10.8455,10.7777,10.8311,52150.612019015,0
+NXJ.US,D,20170824,000000,10.7922,10.8311,10.7777,10.8311,47099.717778039,0
+NXJ.US,D,20170825,000000,10.8379,10.8379,10.7689,10.7777,72631.756000445,0
+NXJ.US,D,20170828,000000,10.7777,10.8311,10.7777,10.8311,62897.305281475,0
+NXJ.US,D,20170829,000000,10.8222,10.8999,10.8222,10.8697,46737.539253303,0
+NXJ.US,D,20170830,000000,10.8854,10.8854,10.8222,10.8222,45235.169076622,0
+NXJ.US,D,20170831,000000,10.8311,10.8727,10.8222,10.8222,87805.075676342,0
+NXJ.US,D,20170901,000000,10.8379,10.8697,10.8222,10.8697,95333.436122133,0
+NXJ.US,D,20170905,000000,10.8621,10.8766,10.8455,10.8543,80538.804533351,0
+NXJ.US,D,20170906,000000,10.8455,10.8999,10.8379,10.8379,56038.613959769,0
+NXJ.US,D,20170907,000000,10.8543,10.9086,10.8543,10.8854,76135.910615837,0
+NXJ.US,D,20170908,000000,10.8766,10.8786,10.8455,10.8455,60335.227569455,0
+NXJ.US,D,20170911,000000,10.8543,10.8854,10.8311,10.8766,94855.69066073,0
+NXJ.US,D,20170912,000000,10.8455,10.9086,10.8455,10.8766,99657.909618339,0
+NXJ.US,D,20170913,000000,10.8999,10.9144,10.8222,10.8621,153163.33760025,0
+NXJ.US,D,20170914,000000,10.8543,10.8766,10.8136,10.8455,69746.709974345,0
+NXJ.US,D,20170915,000000,10.8621,10.9144,10.8621,10.9144,38382.668840808,0
+NXJ.US,D,20170918,000000,10.8697,10.9134,10.8697,10.8697,86041.64804451,0
+NXJ.US,D,20170919,000000,10.8543,10.8999,10.8455,10.8697,62597.037615668,0
+NXJ.US,D,20170920,000000,10.8766,10.8794,10.8222,10.8621,66692.440933836,0
+NXJ.US,D,20170921,000000,10.8621,10.8621,10.8222,10.8379,47662.074746646,0
+NXJ.US,D,20170922,000000,10.8311,10.866,10.8136,10.8455,140596.46508527,0
+NXJ.US,D,20170925,000000,10.8311,10.8543,10.8222,10.8311,40145.064624993,0
+NXJ.US,D,20170926,000000,10.8222,10.8543,10.7922,10.7981,47605.323125962,0
+NXJ.US,D,20170927,000000,10.7777,10.7777,10.7119,10.7438,121011.99671065,0
+NXJ.US,D,20170928,000000,10.7021,10.7362,10.7021,10.7283,155874.00137371,0
+NXJ.US,D,20170929,000000,10.7362,10.7679,10.7021,10.7206,149849.04295224,0
+NXJ.US,D,20171002,000000,10.7119,10.7584,10.7119,10.7584,82050.461338873,0
+NXJ.US,D,20171003,000000,10.7283,10.7584,10.7119,10.7516,77328.726497873,0
+NXJ.US,D,20171004,000000,10.7438,10.7777,10.7021,10.7679,91454.720810219,0
+NXJ.US,D,20171005,000000,10.7679,10.7679,10.7283,10.7584,57630.754881898,0
+NXJ.US,D,20171006,000000,10.7283,10.7777,10.6876,10.7584,234627.70947459,0
+NXJ.US,D,20171009,000000,10.7584,10.8136,10.7516,10.7922,57335.646454336,0
+NXJ.US,D,20171010,000000,10.7777,10.8222,10.7206,10.8049,51376.726282399,0
+NXJ.US,D,20171011,000000,10.8136,10.8455,10.7981,10.8455,62571.241424449,0
+NXJ.US,D,20171012,000000,10.8222,10.8697,10.8222,10.8621,53325.886491021,0
+NXJ.US,D,20171013,000000,10.8621,10.8999,10.8621,10.8922,28647.18627419,0
+NXJ.US,D,20171016,000000,10.9086,10.9086,10.8543,10.8697,36529.470463528,0
+NXJ.US,D,20171017,000000,10.8697,10.8999,10.8379,10.8379,102022.90442944,0
+NXJ.US,D,20171018,000000,10.8455,10.8455,10.8049,10.8379,49273.820774103,0
+NXJ.US,D,20171019,000000,10.8311,10.8766,10.8222,10.8766,79839.211827451,0
+NXJ.US,D,20171020,000000,10.8311,10.8455,10.8049,10.8311,33085.163011766,0
+NXJ.US,D,20171023,000000,10.8455,10.8455,10.7981,10.8222,56898.143051236,0
+NXJ.US,D,20171024,000000,10.8311,10.8697,10.8049,10.8697,60978.068654669,0
+NXJ.US,D,20171025,000000,10.8311,10.8379,10.7846,10.8222,76794.229415784,0
+NXJ.US,D,20171026,000000,10.8049,10.8136,10.6934,10.7011,175722.62274641,0
+NXJ.US,D,20171027,000000,10.711,10.7506,10.6876,10.6934,99422.648354407,0
+NXJ.US,D,20171030,000000,10.7506,10.7584,10.6934,10.7011,141614.89871466,0
+NXJ.US,D,20171031,000000,10.711,10.7196,10.6567,10.6779,160344.99723605,0
+NXJ.US,D,20171101,000000,10.7011,10.711,10.671,10.6934,58323.124654256,0
+NXJ.US,D,20171102,000000,10.7196,10.7438,10.711,10.7438,38516.809035155,0
+NXJ.US,D,20171103,000000,10.7196,10.7981,10.7196,10.7777,128663.14702667,0
+NXJ.US,D,20171106,000000,10.7679,10.7922,10.7679,10.7777,48743.451082609,0
+NXJ.US,D,20171107,000000,10.7679,10.8222,10.7679,10.7981,43104.40368181,0
+NXJ.US,D,20171108,000000,10.8311,10.8543,10.7922,10.8543,73124.979176579,0
+NXJ.US,D,20171109,000000,10.8455,10.8455,10.8184,10.8455,48173.871180461,0
+NXJ.US,D,20171110,000000,10.8136,10.8136,10.7506,10.7506,105769.5432423,0
+NXJ.US,D,20171113,000000,10.7922,10.7981,10.7679,10.7846,72221.080636213,0
+NXJ.US,D,20171114,000000,10.7777,10.8049,10.7777,10.7981,70575.283636345,0
+NXJ.US,D,20171115,000000,10.8379,10.8379,10.7981,10.8136,143364.91232706,0
+NXJ.US,D,20171116,000000,10.8311,10.8455,10.7679,10.7679,85644.386699713,0
+NXJ.US,D,20171117,000000,10.7506,10.7981,10.7506,10.7584,96732.621533933,0
+NXJ.US,D,20171120,000000,10.7196,10.7777,10.6867,10.6867,151441.18387437,0
+NXJ.US,D,20171121,000000,10.6934,10.7438,10.6934,10.7273,94987.767159779,0
+NXJ.US,D,20171122,000000,10.7196,10.7273,10.6867,10.7011,71293.449599924,0
+NXJ.US,D,20171124,000000,10.6867,10.711,10.6867,10.6867,22784.227933595,0
+NXJ.US,D,20171127,000000,10.6934,10.7156,10.6819,10.7011,96697.538713873,0
+NXJ.US,D,20171128,000000,10.6867,10.6934,10.677,10.677,109611.11203886,0
+NXJ.US,D,20171129,000000,10.6468,10.6692,10.613,10.6392,125013.5018928,0
+NXJ.US,D,20171130,000000,10.6557,10.6692,10.6256,10.6692,81698.601290625,0
+NXJ.US,D,20171201,000000,10.6644,10.7273,10.6644,10.6934,66720.300820354,0
+NXJ.US,D,20171204,000000,10.6867,10.7506,10.673,10.7273,114732.17191995,0
+NXJ.US,D,20171205,000000,10.7438,10.7846,10.711,10.7846,104991.5301151,0
+NXJ.US,D,20171206,000000,10.8311,10.8863,10.8222,10.8863,95032.136608678,0
+NXJ.US,D,20171207,000000,10.8543,10.9086,10.8543,10.8931,75339.324230948,0
+NXJ.US,D,20171208,000000,10.9009,10.9009,10.8427,10.8621,102560.49705446,0
+NXJ.US,D,20171211,000000,10.8863,10.8863,10.8136,10.8697,62346.298637004,0
+NXJ.US,D,20171212,000000,10.8311,10.8514,10.7777,10.7777,107410.18100393,0
+NXJ.US,D,20171213,000000,10.7846,10.8379,10.7846,10.8379,101742.24186896,0
+NXJ.US,D,20171214,000000,10.8543,10.8543,10.8049,10.8543,99060.469829672,0
+NXJ.US,D,20171215,000000,10.8136,10.8543,10.7981,10.7981,94352.149008106,0
+NXJ.US,D,20171218,000000,10.8136,10.8136,10.7584,10.7981,156958.4732526,0
+NXJ.US,D,20171219,000000,10.7428,10.7846,10.7263,10.7263,104989.46641979,0
+NXJ.US,D,20171220,000000,10.7001,10.7352,10.6779,10.7101,124796.81388655,0
+NXJ.US,D,20171221,000000,10.7352,10.7428,10.7001,10.7101,91792.134991382,0
+NXJ.US,D,20171222,000000,10.7101,10.7186,10.6858,10.6858,111845.06219855,0
+NXJ.US,D,20171226,000000,10.6924,10.7263,10.6924,10.7001,92240.98871862,0
+NXJ.US,D,20171227,000000,10.7428,10.7846,10.7263,10.7846,119298.09776599,0
+NXJ.US,D,20171228,000000,10.7584,10.8136,10.7186,10.7981,233245.03362517,0
+NXJ.US,D,20171229,000000,10.8311,10.8379,10.7777,10.8331,103988.57420044,0
+NXJ.US,D,20180102,000000,10.7981,10.8455,10.7981,10.8379,72490.392872556,0
+NXJ.US,D,20180103,000000,10.8543,10.9154,10.836,10.9154,98892.278662915,0
+NXJ.US,D,20180104,000000,10.8621,10.8931,10.8621,10.8776,86877.444640054,0
+NXJ.US,D,20180105,000000,10.8455,10.8786,10.8311,10.8455,74192.941493108,0
+NXJ.US,D,20180108,000000,10.8455,10.8621,10.8222,10.8222,83905.723411451,0
+NXJ.US,D,20180109,000000,10.7846,10.8379,10.7777,10.7846,108534.89494114,0
+NXJ.US,D,20180110,000000,10.7506,10.7846,10.7263,10.7846,79756.664015546,0
+NXJ.US,D,20180111,000000,10.7777,10.7922,10.7428,10.7846,108082.94567096,0
+NXJ.US,D,20180112,000000,10.7352,10.7777,10.7263,10.7584,85999.342290907,0
+NXJ.US,D,20180116,000000,10.7584,10.7777,10.7506,10.7679,120472.34039034,0
+NXJ.US,D,20180117,000000,10.7981,10.8136,10.7679,10.7981,100901.28603517,0
+NXJ.US,D,20180118,000000,10.7428,10.7846,10.7428,10.7679,74714.024555761,0
+NXJ.US,D,20180119,000000,10.7679,10.7777,10.7186,10.7679,101943.45216048,0
+NXJ.US,D,20180122,000000,10.7777,10.7777,10.7196,10.7584,44667.65286977,0
+NXJ.US,D,20180123,000000,10.7584,10.7777,10.7438,10.7777,110426.27168141,0
+NXJ.US,D,20180124,000000,10.7584,10.7679,10.7101,10.7352,122865.19508793,0
+NXJ.US,D,20180125,000000,10.7352,10.7352,10.6848,10.7101,120512.58244864,0
+NXJ.US,D,20180126,000000,10.6924,10.7011,10.6412,10.6634,193063.85433248,0
+NXJ.US,D,20180129,000000,10.6178,10.6256,10.5024,10.5529,359615.41517617,0
+NXJ.US,D,20180130,000000,10.5277,10.5433,10.487,10.5433,309343.79772566,0
+NXJ.US,D,20180131,000000,10.5364,10.5773,10.5277,10.5529,191586.24849935,0
+NXJ.US,D,20180201,000000,10.5201,10.5616,10.5024,10.5113,126852.25440299,0
+NXJ.US,D,20180202,000000,10.4949,10.5113,10.4472,10.487,209921.14937125,0
+NXJ.US,D,20180205,000000,10.4608,10.4668,10.3891,10.4299,172871.62769272,0
+NXJ.US,D,20180206,000000,10.3813,10.4939,10.3813,10.487,119148.4798569,0
+NXJ.US,D,20180207,000000,10.5113,10.5616,10.5113,10.5201,94113.792201228,0
+NXJ.US,D,20180208,000000,10.5201,10.5201,10.4444,10.487,122908.53268921,0
+NXJ.US,D,20180209,000000,10.4949,10.4949,10.4396,10.4697,91904.606385106,0
+NXJ.US,D,20180212,000000,10.4444,10.4949,10.4396,10.4949,120476.46778092,0
+NXJ.US,D,20180213,000000,10.4697,10.5693,10.4697,10.5433,67698.492391434,0
+NXJ.US,D,20180214,000000,10.5024,10.5433,10.5024,10.5201,103896.73975969,0
+NXJ.US,D,20180215,000000,10.5113,10.5277,10.4986,10.5201,128015.14670322,0
+NXJ.US,D,20180216,000000,10.5201,10.5277,10.4792,10.487,115124.27402651,0
+NXJ.US,D,20180220,000000,10.4792,10.5024,10.4201,10.4386,205351.09613462,0
+NXJ.US,D,20180221,000000,10.4299,10.4608,10.4008,10.4008,230744.86677209,0
+NXJ.US,D,20180222,000000,10.4066,10.4201,10.3939,10.4153,115202.69444782,0
+NXJ.US,D,20180223,000000,10.4608,10.4792,10.4299,10.4792,100618.55977939,0
+NXJ.US,D,20180226,000000,10.4949,10.4949,10.4511,10.487,111656.23407881,0
+NXJ.US,D,20180227,000000,10.487,10.5113,10.4386,10.4697,135572.39888316,0
+NXJ.US,D,20180228,000000,10.4608,10.4792,10.4386,10.4511,91889.128670372,0
+NXJ.US,D,20180301,000000,10.4792,10.487,10.4444,10.487,83795.315713027,0
+NXJ.US,D,20180302,000000,10.4697,10.4723,10.4299,10.4386,167194.40192891,0
+NXJ.US,D,20180305,000000,10.4792,10.4792,10.4299,10.4444,79983.670498286,0
+NXJ.US,D,20180306,000000,10.4444,10.4444,10.4066,10.4444,90597.25541405,0
+NXJ.US,D,20180307,000000,10.4511,10.4511,10.4201,10.4511,70353.436391849,0
+NXJ.US,D,20180308,000000,10.4608,10.4608,10.4153,10.4511,78243.975362376,0
+NXJ.US,D,20180309,000000,10.4201,10.4511,10.4201,10.4386,87644.107443126,0
+NXJ.US,D,20180312,000000,10.4386,10.4743,10.4299,10.4511,82868.716524387,0
+NXJ.US,D,20180313,000000,10.4511,10.5024,10.4249,10.4511,130558.65115756,0
+NXJ.US,D,20180314,000000,10.4386,10.4697,10.4201,10.4444,126176.39419301,0
+NXJ.US,D,20180315,000000,10.4201,10.4608,10.4201,10.4444,57765.926923892,0
+NXJ.US,D,20180316,000000,10.4511,10.4608,10.4201,10.4299,94400.645847601,0
+NXJ.US,D,20180319,000000,10.4299,10.4511,10.4066,10.4511,148142.3669411,0
+NXJ.US,D,20180320,000000,10.4299,10.4792,10.4299,10.4697,107315.25102023,0
+NXJ.US,D,20180321,000000,10.4511,10.4648,10.4201,10.4511,103496.38287194,0
+NXJ.US,D,20180322,000000,10.4511,10.4608,10.4299,10.4444,110490.24623566,0
+NXJ.US,D,20180323,000000,10.4299,10.4444,10.4066,10.4201,71259.398627513,0
+NXJ.US,D,20180326,000000,10.4153,10.4386,10.4066,10.4153,124216.91550791,0
+NXJ.US,D,20180327,000000,10.4386,10.4511,10.4066,10.4299,82164.996427893,0
+NXJ.US,D,20180328,000000,10.4299,10.456,10.4201,10.4511,93774.314324767,0
+NXJ.US,D,20180329,000000,10.4511,10.4697,10.4444,10.4608,122114.00999961,0
+NXJ.US,D,20180402,000000,10.487,10.5024,10.4608,10.487,129547.44046171,0
+NXJ.US,D,20180403,000000,10.4949,10.5024,10.4511,10.5024,64824.796689472,0
+NXJ.US,D,20180404,000000,10.4608,10.5201,10.4608,10.5113,220092.07164567,0
+NXJ.US,D,20180405,000000,10.5113,10.5113,10.4697,10.4792,79005.478927205,0
+NXJ.US,D,20180406,000000,10.5024,10.5277,10.4949,10.5113,71901.20786508,0
+NXJ.US,D,20180409,000000,10.5201,10.5277,10.4792,10.5074,94382.072589921,0
+NXJ.US,D,20180410,000000,10.5364,10.5364,10.5113,10.5201,76897.414180667,0
+NXJ.US,D,20180411,000000,10.5277,10.5539,10.5201,10.5364,50100.330740809,0
+NXJ.US,D,20180412,000000,10.5364,10.5539,10.5113,10.5113,44577.882124325,0
+NXJ.US,D,20180413,000000,10.5201,10.5364,10.4949,10.5113,115506.05765657,0
+NXJ.US,D,20180416,000000,10.5024,10.5191,10.4792,10.5113,73016.635173453,0
+NXJ.US,D,20180417,000000,10.5113,10.5122,10.4511,10.4511,191145.64955331,0
+NXJ.US,D,20180418,000000,10.4697,10.4949,10.4511,10.4949,156052.51101696,0
+NXJ.US,D,20180419,000000,10.4792,10.487,10.4608,10.4792,91362.886369473,0
+NXJ.US,D,20180420,000000,10.4697,10.4792,10.4511,10.4608,47984.011213078,0
+NXJ.US,D,20180423,000000,10.4435,10.4435,10.4201,10.4289,149053.488415,0
+NXJ.US,D,20180424,000000,10.4144,10.4416,10.4057,10.4201,121200.82483041,0
+NXJ.US,D,20180425,000000,10.4201,10.4201,10.3639,10.3707,128638.38268309,0
+NXJ.US,D,20180426,000000,10.3929,10.4201,10.3707,10.3929,106194.66447361,0
+NXJ.US,D,20180427,000000,10.4289,10.4435,10.4201,10.4289,106630.10418142,0
+NXJ.US,D,20180430,000000,10.4697,10.4697,10.4435,10.4697,56499.84985879,0
+NXJ.US,D,20180501,000000,10.4697,10.487,10.4511,10.4608,113325.7635746,0
+NXJ.US,D,20180502,000000,10.487,10.4949,10.4792,10.4949,45600.443144304,0
+NXJ.US,D,20180503,000000,10.5277,10.5491,10.5074,10.5442,49964.126851165,0
+NXJ.US,D,20180504,000000,10.5364,10.5616,10.5364,10.5616,38257.8152753,0
+NXJ.US,D,20180507,000000,10.5539,10.5782,10.5113,10.5277,111016.48853654,0
+NXJ.US,D,20180508,000000,10.5364,10.5442,10.5201,10.5277,70019.117753631,0
+NXJ.US,D,20180509,000000,10.5201,10.5364,10.4792,10.4949,168679.23069557,0
+NXJ.US,D,20180510,000000,10.5201,10.5442,10.4949,10.4949,68262.91305534,0
+NXJ.US,D,20180511,000000,10.5024,10.5364,10.5024,10.5201,92155.345363767,0
+NXJ.US,D,20180514,000000,10.5442,10.5442,10.5201,10.5277,71056.124640696,0
+NXJ.US,D,20180515,000000,10.5024,10.5093,10.4792,10.4949,77246.178685966,0
+NXJ.US,D,20180516,000000,10.487,10.5277,10.487,10.5024,110365.39267014,0
+NXJ.US,D,20180517,000000,10.5024,10.5201,10.4697,10.4792,125516.01169778,0
+NXJ.US,D,20180518,000000,10.4608,10.5024,10.4511,10.4608,99452.571936225,0
+NXJ.US,D,20180521,000000,10.4279,10.4697,10.4279,10.4697,100519.5024051,0
+NXJ.US,D,20180522,000000,10.4697,10.4697,10.4511,10.4608,112611.72500162,0
+NXJ.US,D,20180523,000000,10.4511,10.5113,10.4511,10.4949,97265.054920724,0
+NXJ.US,D,20180524,000000,10.5201,10.5539,10.5201,10.5277,63416.324648831,0
+NXJ.US,D,20180525,000000,10.5277,10.5616,10.5277,10.5364,74662.432173322,0
+NXJ.US,D,20180529,000000,10.5616,10.5965,10.5539,10.5965,131636.93195057,0
+NXJ.US,D,20180530,000000,10.5782,10.6187,10.5703,10.6044,128520.75205113,0
+NXJ.US,D,20180531,000000,10.6044,10.6333,10.6044,10.6333,101611.19721756,0
+NXJ.US,D,20180601,000000,10.6266,10.6266,10.5868,10.613,83285.582974511,0
+NXJ.US,D,20180604,000000,10.6044,10.6187,10.579,10.5965,130036.53624725,0
+NXJ.US,D,20180605,000000,10.6044,10.6044,10.5645,10.5703,135086.39864058,0
+NXJ.US,D,20180606,000000,10.5703,10.5868,10.5277,10.5703,77877.669447045,0
+NXJ.US,D,20180607,000000,10.5703,10.5782,10.5364,10.5442,62736.33704826,0
+NXJ.US,D,20180608,000000,10.5442,10.5559,10.5277,10.5364,59768.743210253,0
+NXJ.US,D,20180611,000000,10.5364,10.5442,10.5277,10.5364,49357.400433659,0
+NXJ.US,D,20180612,000000,10.5201,10.5364,10.5201,10.5277,64724.707467535,0
+NXJ.US,D,20180613,000000,10.5201,10.5316,10.4949,10.5024,81999.900804081,0
+NXJ.US,D,20180614,000000,10.5113,10.5201,10.5024,10.5201,75624.114182023,0
+NXJ.US,D,20180615,000000,10.5201,10.5364,10.4792,10.5113,151767.2477314,0
+NXJ.US,D,20180618,000000,10.5364,10.5539,10.5113,10.5539,75023.578850409,0
+NXJ.US,D,20180619,000000,10.5616,10.5782,10.5364,10.5782,53472.408857153,0
+NXJ.US,D,20180620,000000,10.5703,10.5782,10.5442,10.5491,62730.145962366,0
+NXJ.US,D,20180621,000000,10.5616,10.5703,10.5423,10.5539,91802.453467871,0
+NXJ.US,D,20180622,000000,10.5616,10.5782,10.5364,10.5539,65301.510303226,0
+NXJ.US,D,20180625,000000,10.5539,10.5703,10.5364,10.5364,128143.09581166,0
+NXJ.US,D,20180626,000000,10.5442,10.5442,10.5277,10.5442,54185.415582488,0
+NXJ.US,D,20180627,000000,10.5442,10.5703,10.5442,10.5442,81690.346509435,0
+NXJ.US,D,20180628,000000,10.5539,10.5868,10.5539,10.5703,116647.28115616,0
+NXJ.US,D,20180629,000000,10.5782,10.6139,10.5703,10.6044,85326.577623876,0
+NXJ.US,D,20180702,000000,10.6343,10.6412,10.5782,10.5868,111606.70539166,0
+NXJ.US,D,20180703,000000,10.6139,10.6139,10.5782,10.5965,34701.036429818,0
+NXJ.US,D,20180705,000000,10.5965,10.5965,10.5491,10.5703,230026.7008085,0
+NXJ.US,D,20180706,000000,10.5868,10.5965,10.5703,10.5868,67705.715324977,0
+NXJ.US,D,20180709,000000,10.5868,10.5897,10.5616,10.5703,118224.9762112,0
+NXJ.US,D,20180710,000000,10.5703,10.6044,10.5703,10.5868,57126.181381624,0
+NXJ.US,D,20180711,000000,10.5965,10.6139,10.5868,10.5965,122763.04217071,0
+NXJ.US,D,20180712,000000,10.6139,10.6236,10.5782,10.5868,102608.99389396,0
+NXJ.US,D,20180713,000000,10.6044,10.6343,10.5868,10.6276,66950.402846041,0
+NXJ.US,D,20180716,000000,10.6343,10.6412,10.6187,10.6276,107718.70345091,0
+NXJ.US,D,20180717,000000,10.6343,10.6654,10.6343,10.6654,118792.49241806,0
+NXJ.US,D,20180718,000000,10.6586,10.6654,10.6488,10.6586,83480.602180137,0
+NXJ.US,D,20180719,000000,10.6488,10.6654,10.6488,10.6586,52812.026361908,0
+NXJ.US,D,20180720,000000,10.6488,10.6654,10.6412,10.6488,45072.137148108,0
+NXJ.US,D,20180723,000000,10.6586,10.6586,10.6236,10.6276,107426.69056631,0
+NXJ.US,D,20180724,000000,10.6276,10.6412,10.6276,10.6343,54572.358450796,0
+NXJ.US,D,20180725,000000,10.6276,10.6488,10.6276,10.6286,61790.132754291,0
+NXJ.US,D,20180726,000000,10.6412,10.6586,10.6343,10.6343,61089.508200742,0
+NXJ.US,D,20180727,000000,10.6412,10.6586,10.6343,10.6343,86795.928675796,0
+NXJ.US,D,20180730,000000,10.6412,10.6586,10.6139,10.6276,110670.81957421,0
+NXJ.US,D,20180731,000000,10.6276,10.6276,10.6044,10.6139,84290.60258446,0
+NXJ.US,D,20180801,000000,10.6139,10.6139,10.5782,10.5868,127799.49054462,0
+NXJ.US,D,20180802,000000,10.6044,10.6276,10.5868,10.6187,87021.903310888,0
+NXJ.US,D,20180803,000000,10.6276,10.6654,10.6276,10.6586,81824.486703782,0
+NXJ.US,D,20180806,000000,10.671,10.676,10.6412,10.6586,112650.93521227,0
+NXJ.US,D,20180807,000000,10.6586,10.6654,10.6044,10.6139,113651.82743163,0
+NXJ.US,D,20180808,000000,10.6276,10.6412,10.6187,10.6276,100486.48328034,0
+NXJ.US,D,20180809,000000,10.6276,10.6586,10.6187,10.6187,125719.2856846,0
+NXJ.US,D,20180810,000000,10.6343,10.6799,10.6343,10.671,59651.112578288,0
+NXJ.US,D,20180813,000000,10.6886,10.6963,10.6624,10.6886,79983.670498286,0
+NXJ.US,D,20180814,000000,10.6799,10.7156,10.6799,10.6886,64891.866786644,0
+NXJ.US,D,20180815,000000,10.7156,10.7333,10.6886,10.7234,76387.681442149,0
+NXJ.US,D,20180816,000000,10.7156,10.7225,10.7061,10.7156,29393.212124288,0
+NXJ.US,D,20180817,000000,10.6963,10.7333,10.6886,10.6963,79609.109801765,0
+NXJ.US,D,20180820,000000,10.6886,10.7234,10.6886,10.6886,42003.422240517,0
+NXJ.US,D,20180821,000000,10.6886,10.6905,10.6799,10.6886,45251.678639003,0
+NXJ.US,D,20180822,000000,10.6886,10.7333,10.6886,10.7061,118823.44784753,0
+NXJ.US,D,20180823,000000,10.6963,10.7408,10.6963,10.7225,84737.392616401,0
+NXJ.US,D,20180824,000000,10.7234,10.7408,10.7147,10.7156,52557.159992649,0
+NXJ.US,D,20180827,000000,10.7408,10.7555,10.7234,10.7555,65836.007385316,0
+NXJ.US,D,20180828,000000,10.7555,10.7651,10.7061,10.7156,70342.086067711,0
+NXJ.US,D,20180829,000000,10.7333,10.7651,10.7234,10.7651,66099.128535763,0
+NXJ.US,D,20180830,000000,10.7748,10.8543,10.7651,10.7902,140699.64985015,0
+NXJ.US,D,20180831,000000,10.8146,10.8398,10.7477,10.7651,96156.850545891,0
+NXJ.US,D,20180904,000000,10.7651,10.7748,10.7156,10.7234,65914.427806626,0
+NXJ.US,D,20180905,000000,10.7234,10.7902,10.6963,10.7156,111005.13821241,0
+NXJ.US,D,20180906,000000,10.7156,10.7303,10.6412,10.6886,115122.21033121,0
+NXJ.US,D,20180907,000000,10.6799,10.6963,10.6488,10.6886,132436.61387841,0
+NXJ.US,D,20180910,000000,10.7156,10.7225,10.6799,10.7156,85916.794479002,0
+NXJ.US,D,20180911,000000,10.6963,10.7234,10.6963,10.6963,36000.132619683,0
+NXJ.US,D,20180912,000000,10.7156,10.7234,10.6963,10.7234,44479.856597686,0
+NXJ.US,D,20180913,000000,10.7408,10.7477,10.6654,10.6886,59677.940617157,0
+NXJ.US,D,20180914,000000,10.671,10.671,10.6488,10.671,63757.866220591,0
+NXJ.US,D,20180917,000000,10.6488,10.671,10.6412,10.6654,99281.285226518,0
+NXJ.US,D,20180918,000000,10.6586,10.6654,10.6034,10.6276,69159.588662163,0
+NXJ.US,D,20180919,000000,10.6343,10.6343,10.5955,10.6034,99635.208970065,0
+NXJ.US,D,20180920,000000,10.5955,10.5955,10.5181,10.5684,211553.53235169,0
+NXJ.US,D,20180921,000000,10.5423,10.5606,10.5181,10.5181,103800.77792835,0
+NXJ.US,D,20180924,000000,10.5181,10.5345,10.5004,10.5267,100935.33700757,0
+NXJ.US,D,20180925,000000,10.5181,10.5345,10.4939,10.5267,106584.70288487,0
+NXJ.US,D,20180926,000000,10.5345,10.5423,10.5093,10.5345,88460.298933343,0
+NXJ.US,D,20180927,000000,10.5519,10.5763,10.5345,10.5763,88824.541153377,0
+NXJ.US,D,20180928,000000,10.5684,10.5858,10.5345,10.5606,103330.25540049,0
+NXJ.US,D,20181001,000000,10.5684,10.584,10.5519,10.5763,40178.083749756,0
+NXJ.US,D,20181002,000000,10.5684,10.613,10.5684,10.5684,102878.3061303,0
+NXJ.US,D,20181003,000000,10.5606,10.5858,10.4939,10.5181,102845.28700554,0
+NXJ.US,D,20181004,000000,10.4939,10.5181,10.4182,10.4579,108253.20053301,0
+NXJ.US,D,20181005,000000,10.4182,10.4346,10.3959,10.3959,103219.84770206,0
+NXJ.US,D,20181008,000000,10.3572,10.392,10.3329,10.3397,103008.31893407,0
+NXJ.US,D,20181009,000000,10.3397,10.3737,10.3233,10.3737,108818.65304456,0
+NXJ.US,D,20181010,000000,10.3737,10.3891,10.3047,10.3047,87797.852742801,0
+NXJ.US,D,20181011,000000,10.3233,10.3233,10.2282,10.2883,203173.89759562,0
+NXJ.US,D,20181012,000000,10.2815,10.2972,10.2631,10.2631,123015.84484468,0
+NXJ.US,D,20181015,000000,10.2729,10.2883,10.1817,10.2137,235505.81182374,0
+NXJ.US,D,20181016,000000,10.2282,10.2972,10.2137,10.2883,190358.34979728,0
+NXJ.US,D,20181017,000000,10.2972,10.3329,10.2883,10.3135,141704.66946011,0
+NXJ.US,D,20181018,000000,10.2815,10.3737,10.2369,10.3135,191095.08901853,0
+NXJ.US,D,20181019,000000,10.2883,10.3667,10.2883,10.3572,83561.086296746,0
+NXJ.US,D,20181022,000000,10.3397,10.3805,10.3233,10.3397,134754.14369766,0
+NXJ.US,D,20181023,000000,10.3397,10.39,10.3397,10.3495,117603.80392661,0
+NXJ.US,D,20181024,000000,10.3495,10.4182,10.3495,10.39,115431.76462584,0
+NXJ.US,D,20181025,000000,10.4124,10.4356,10.39,10.4037,144628.92569685,0
+NXJ.US,D,20181026,000000,10.3969,10.4426,10.3667,10.3667,76917.019285992,0
+NXJ.US,D,20181029,000000,10.4037,10.4259,10.3572,10.3833,111020.61592715,0
+NXJ.US,D,20181030,000000,10.3135,10.39,10.3135,10.3495,121771.43658019,0
+NXJ.US,D,20181031,000000,10.3495,10.3737,10.3495,10.3667,98827.272261039,0
+NXJ.US,D,20181101,000000,10.3833,10.3833,10.3397,10.3667,77061.477956829,0
+NXJ.US,D,20181102,000000,10.3495,10.3667,10.2972,10.2972,103945.23659918,0
+NXJ.US,D,20181105,000000,10.2883,10.3572,10.2883,10.3135,57340.805692578,0
+NXJ.US,D,20181106,000000,10.3047,10.3387,10.2972,10.3135,73526.36791197,0
+NXJ.US,D,20181107,000000,10.3135,10.3572,10.2972,10.3572,95188.977451298,0
+NXJ.US,D,20181108,000000,10.3329,10.4356,10.3329,10.39,167139.71400351,0
+NXJ.US,D,20181109,000000,10.39,10.4259,10.39,10.4182,134653.02262806,0
+NXJ.US,D,20181112,000000,10.4259,10.4772,10.4191,10.4491,78096.421148595,0
+NXJ.US,D,20181113,000000,10.4356,10.5014,10.4124,10.4678,111607.73723934,0
+NXJ.US,D,20181114,000000,10.4678,10.5267,10.4678,10.486,159304.89480602,0
+NXJ.US,D,20181115,000000,10.4589,10.5103,10.4589,10.486,82361.047481167,0
+NXJ.US,D,20181116,000000,10.486,10.5103,10.4772,10.4772,88641.904119536,0
+NXJ.US,D,20181119,000000,10.4678,10.486,10.4259,10.4678,104432.26868943,0
+NXJ.US,D,20181120,000000,10.4426,10.4772,10.4356,10.4678,135835.52003361,0
+NXJ.US,D,20181121,000000,10.4491,10.4772,10.4491,10.4678,42607.053115077,0
+NXJ.US,D,20181123,000000,10.5014,10.5103,10.4678,10.5103,38434.26122325,0
+NXJ.US,D,20181126,000000,10.5014,10.5539,10.4772,10.5014,145103.57561532,0
+NXJ.US,D,20181127,000000,10.4939,10.5191,10.4678,10.4678,181060.37063376,0
+NXJ.US,D,20181128,000000,10.4589,10.5191,10.4182,10.5191,130768.11623027,0
+NXJ.US,D,20181129,000000,10.5267,10.6072,10.5267,10.5887,138032.32367795,0
+NXJ.US,D,20181130,000000,10.5703,10.6296,10.5616,10.6227,73405.641737059,0
+NXJ.US,D,20181203,000000,10.676,10.6924,10.6315,10.6848,121853.9843921,0
+NXJ.US,D,20181204,000000,10.6924,10.7428,10.6682,10.7362,128985.0834931,0
+NXJ.US,D,20181206,000000,10.7206,10.7876,10.7206,10.7876,150330.91580424,0
+NXJ.US,D,20181207,000000,10.7797,10.8126,10.7477,10.7951,173927.20783747,0
+NXJ.US,D,20181210,000000,10.7951,10.8389,10.7951,10.8222,101812.40750908,0
+NXJ.US,D,20181211,000000,10.8222,10.9027,10.8222,10.8707,113382.5151953,0
+NXJ.US,D,20181212,000000,10.8707,10.8951,10.8553,10.8553,54039.925064003,0
+NXJ.US,D,20181213,000000,10.8389,10.8465,10.7273,10.7438,110068.22054729,0
+NXJ.US,D,20181214,000000,10.7438,10.7438,10.6673,10.6673,66749.192554519,0
+NXJ.US,D,20181217,000000,10.675,10.675,10.4929,10.5354,330254.19032899,0
+NXJ.US,D,20181218,000000,10.5354,10.5878,10.5093,10.5257,248796.00954054,0
+NXJ.US,D,20181219,000000,10.5171,10.675,10.5171,10.6673,319016.33758569,0
+NXJ.US,D,20181220,000000,10.6286,10.6839,10.4995,10.5354,245765.47299597,0
+NXJ.US,D,20181221,000000,10.5171,10.5577,10.4995,10.5171,172058.53174545,0
+NXJ.US,D,20181224,000000,10.4995,10.5616,10.4995,10.5529,118220.8488206,0
+NXJ.US,D,20181226,000000,10.5257,10.5693,10.5257,10.5616,148928.6348495,0
+NXJ.US,D,20181227,000000,10.5257,10.6149,10.5257,10.5782,188605.24064193,0
+NXJ.US,D,20181228,000000,10.5878,10.6363,10.5878,10.6286,196288.37823504,0
+NXJ.US,D,20181231,000000,10.6439,10.674,10.6286,10.6615,227044.66110341,0
+NXJ.US,D,20190102,000000,10.6615,10.7951,10.6615,10.7951,114886.94906727,0
+NXJ.US,D,20190103,000000,10.8039,10.8707,10.7951,10.8707,70477.258109708,0
+NXJ.US,D,20190104,000000,10.928,10.928,10.8311,10.8794,174979.69243927,0
+NXJ.US,D,20190107,000000,10.9193,10.9804,10.9193,10.9426,274680.93965884,0
+NXJ.US,D,20190108,000000,10.9608,11.0209,10.9608,11.0046,163949.24107336,0
+NXJ.US,D,20190109,000000,11.0308,11.0383,10.9968,11.0383,96113.512944642,0
+NXJ.US,D,20190110,000000,11.0975,11.1063,11.0461,11.0889,168775.19252689,0
+NXJ.US,D,20190111,000000,11.0461,11.0889,11.0308,11.055,94686.467646324,0
+NXJ.US,D,20190114,000000,11.055,11.0975,11.055,11.0975,71045.806164206,0
+NXJ.US,D,20190115,000000,11.0975,11.0975,11.055,11.0975,55061.454236336,0
+NXJ.US,D,20190116,000000,11.055,11.0975,11.0461,11.0793,48999.349299517,0
+NXJ.US,D,20190117,000000,11.0714,11.0966,10.9968,11.0131,115849.66292362,0
+NXJ.US,D,20190118,000000,11.0131,11.0259,10.9608,10.9804,142678.7336406,0
+NXJ.US,D,20190122,000000,10.9804,10.9968,10.9426,10.9804,67199.078129406,0
+NXJ.US,D,20190123,000000,10.9706,11.0131,10.9523,10.9968,94045.690256407,0
+NXJ.US,D,20190124,000000,11.0131,11.0793,11.0007,11.0793,85144.972437684,0
+NXJ.US,D,20190125,000000,11.0714,11.0898,11.0461,11.0793,74524.16458838,0
+NXJ.US,D,20190128,000000,11.0793,11.0793,11.0209,11.0714,53339.300510455,0
+NXJ.US,D,20190129,000000,11.0714,11.0889,11.0461,11.0889,43200.365513148,0
+NXJ.US,D,20190130,000000,11.0714,11.0975,11.0383,11.0461,114121.31811185,0
+NXJ.US,D,20190131,000000,11.0889,11.1151,11.055,11.0975,88762.630294448,0
+NXJ.US,D,20190201,000000,11.1219,11.1703,11.1005,11.1556,71168.596034417,0
+NXJ.US,D,20190204,000000,11.1471,11.1779,11.1471,11.1703,85303.876975603,0
+NXJ.US,D,20190205,000000,11.1703,11.1703,11.1383,11.1556,35768.998746347,0
+NXJ.US,D,20190206,000000,11.1703,11.1779,11.1625,11.1703,66528.377157672,0
+NXJ.US,D,20190207,000000,11.1703,11.2246,11.1703,11.1779,99243.106863514,0
+NXJ.US,D,20190208,000000,11.2061,11.2148,11.1471,11.2148,140603.68801882,0
+NXJ.US,D,20190211,000000,11.1965,11.2419,11.1965,11.2419,52866.714287295,0
+NXJ.US,D,20190212,000000,11.2148,11.2478,11.2148,11.2439,40509.306845026,0
+NXJ.US,D,20190213,000000,11.2343,11.2419,11.2148,11.2333,59511.813145696,0
+NXJ.US,D,20190214,000000,11.2061,11.2555,11.2061,11.2246,61292.78218756,0
+NXJ.US,D,20190215,000000,11.2246,11.2478,11.2246,11.2478,65720.440448647,0
+NXJ.US,D,20190219,000000,11.2555,11.2905,11.2246,11.2246,49496.69986625,0
+NXJ.US,D,20190220,000000,11.2343,11.273,11.2343,11.2643,38225.827998188,0
+NXJ.US,D,20190221,000000,11.2643,11.2807,11.2419,11.2478,53979.046052724,0
+NXJ.US,D,20190222,000000,11.2478,11.3049,11.2478,11.3049,39004.872973046,0
+NXJ.US,D,20190225,000000,11.3244,11.3244,11.273,11.2983,41076.823051875,0
+NXJ.US,D,20190226,000000,11.2905,11.3147,11.2643,11.3049,58047.621332022,0
+NXJ.US,D,20190227,000000,11.3049,11.3147,11.2807,11.3147,45836.736255885,0
+NXJ.US,D,20190228,000000,11.3147,11.3582,11.2983,11.3582,86424.463522222,0
+NXJ.US,D,20190301,000000,11.3844,11.3923,11.3244,11.3747,33161.51973778,0
+NXJ.US,D,20190304,000000,11.4009,11.4076,11.3844,11.4009,60956.399854044,0
+NXJ.US,D,20190305,000000,11.3844,11.4242,11.3147,11.4009,115994.12159444,0
+NXJ.US,D,20190306,000000,11.4009,11.4319,11.3923,11.4242,46294.876611961,0
+NXJ.US,D,20190307,000000,11.4164,11.4319,11.4164,11.4319,112693.24096588,0
+NXJ.US,D,20190308,000000,11.4415,11.4677,11.4319,11.4601,33784.755717665,0
+NXJ.US,D,20190311,000000,11.4601,11.5018,11.4601,11.5018,97641.679312545,0
+NXJ.US,D,20190312,000000,11.4756,11.5018,11.4514,11.493,34745.405878717,0
+NXJ.US,D,20190313,000000,11.5018,11.5093,11.4677,11.4851,87340.744234373,0
+NXJ.US,D,20190314,000000,11.5182,11.5182,11.4677,11.4851,53784.026847096,0
+NXJ.US,D,20190315,000000,11.4756,11.493,11.4601,11.4766,64717.484533995,0
+NXJ.US,D,20190318,000000,11.4851,11.4958,11.4242,11.4242,56303.798805516,0
+NXJ.US,D,20190319,000000,11.4164,11.5018,11.4164,11.5018,36440.731565729,0
+NXJ.US,D,20190320,000000,11.493,11.552,11.4658,11.552,64524.529023664,0
+NXJ.US,D,20190321,000000,11.5326,11.5841,11.5326,11.552,51746.127740678,0
+NXJ.US,D,20190322,000000,11.5608,11.5928,11.5608,11.5666,58260.181947679,0
+NXJ.US,D,20190325,000000,11.6026,11.6026,11.5744,11.5928,72691.603164075,0
+NXJ.US,D,20190326,000000,11.5928,11.653,11.5841,11.653,65631.701550847,0
+NXJ.US,D,20190327,000000,11.6198,11.7014,11.6198,11.7014,74017.527392808,0
+NXJ.US,D,20190328,000000,11.7014,11.7206,11.6868,11.7014,73420.087604141,0
+NXJ.US,D,20190329,000000,11.7111,11.7304,11.7014,11.7206,71573.080312754,0
+NXJ.US,D,20190401,000000,11.7401,11.7401,11.7111,11.7304,55932.33365194,0
+NXJ.US,D,20190402,000000,11.7304,11.7401,11.7111,11.7111,32079.111554166,0
+NXJ.US,D,20190403,000000,11.7304,11.7401,11.7014,11.7304,76559.999999502,0
+NXJ.US,D,20190404,000000,11.7111,11.7304,11.6868,11.7206,76714.777146824,0
+NXJ.US,D,20190405,000000,11.7111,11.7468,11.6868,11.7468,64174.732670715,0
+NXJ.US,D,20190408,000000,11.7401,11.7468,11.653,11.6616,127126.72587759,0
+NXJ.US,D,20190409,000000,11.6772,11.6984,11.6297,11.653,81422.066120741,0
+NXJ.US,D,20190410,000000,11.7014,11.7043,11.653,11.6934,62287.483321022,0
+NXJ.US,D,20190411,000000,11.6616,11.6934,11.6374,11.6772,59666.590293019,0
+NXJ.US,D,20190412,000000,11.6374,11.6702,11.6297,11.6297,40591.854656932,0
+NXJ.US,D,20190415,000000,11.6616,11.6635,11.5841,11.6026,56293.480329028,0
+NXJ.US,D,20190416,000000,11.6297,11.6297,11.4841,11.525,126804.78941116,0
+NXJ.US,D,20190417,000000,11.4668,11.5395,11.4668,11.5093,52876.000916135,0
+NXJ.US,D,20190418,000000,11.5182,11.5666,11.5008,11.5182,87861.827297028,0
+NXJ.US,D,20190422,000000,11.5182,11.551,11.5182,11.5317,83881.990915528,0
+NXJ.US,D,20190423,000000,11.5317,11.5841,11.5317,11.5744,79970.256478852,0
+NXJ.US,D,20190424,000000,11.5841,11.653,11.5841,11.6198,45270.251896682,0
+NXJ.US,D,20190425,000000,11.6616,11.6772,11.6346,11.6772,56265.620442508,0
+NXJ.US,D,20190426,000000,11.6772,11.7063,11.6772,11.6934,31355.786352343,0
+NXJ.US,D,20190429,000000,11.6934,11.7206,11.6702,11.7111,29097.071849077,0
+NXJ.US,D,20190430,000000,11.7111,11.7556,11.7111,11.7556,71113.908109029,0
+NXJ.US,D,20190501,000000,11.7401,11.7877,11.7401,11.7788,50070.407158994,0
+NXJ.US,D,20190502,000000,11.7702,11.8129,11.7625,11.7788,51219.885439778,0
+NXJ.US,D,20190503,000000,11.8225,11.8225,11.7877,11.8225,37885.318274077,0
+NXJ.US,D,20190506,000000,11.7954,11.8399,11.7954,11.7954,31470.321441363,0
+NXJ.US,D,20190507,000000,11.804,11.8758,11.7702,11.7954,70499.958757981,0
+NXJ.US,D,20190508,000000,11.7954,11.8399,11.7788,11.8313,38751.038451438,0
+NXJ.US,D,20190509,000000,11.868,11.868,11.8129,11.8313,30943.047292816,0
+NXJ.US,D,20190510,000000,11.8129,11.8758,11.8129,11.8225,38349.649716046,0
+NXJ.US,D,20190513,000000,11.8496,11.9076,11.8313,11.8758,43460.391120651,0
+NXJ.US,D,20190514,000000,11.868,11.8912,11.8593,11.8912,40021.242907136,0
+NXJ.US,D,20190515,000000,11.9076,11.9398,11.9038,11.9234,52353.886005833,0
+NXJ.US,D,20190516,000000,11.9156,11.967,11.9156,11.9398,29313.759855328,0
+NXJ.US,D,20190517,000000,11.9852,11.9852,11.93,11.9398,57557.49369883,0
+NXJ.US,D,20190520,000000,11.9495,11.9852,11.9234,11.9398,46550.774828868,0
+NXJ.US,D,20190521,000000,11.959,11.959,11.93,11.9398,47078.048977414,0
+NXJ.US,D,20190522,000000,11.9398,11.9456,11.9234,11.93,78322.395783685,0
+NXJ.US,D,20190523,000000,11.93,11.93,11.9156,11.9156,53130.867285393,0
+NXJ.US,D,20190524,000000,11.93,11.9398,11.8991,11.9156,23237.209051427,0
+NXJ.US,D,20190528,000000,11.93,11.93,11.8991,11.93,53085.465988844,0
+NXJ.US,D,20190529,000000,11.9398,11.9398,11.8991,11.9234,66880.237205921,0
+NXJ.US,D,20190530,000000,11.9234,11.93,11.8991,11.9234,78266.67601065,0
+NXJ.US,D,20190531,000000,11.9398,11.9398,11.9076,11.93,95138.416916507,0
+NXJ.US,D,20190603,000000,11.93,11.959,11.9156,11.9495,48524.699381061,0
+NXJ.US,D,20190604,000000,11.93,12.1442,11.9234,11.9398,56169.658611168,0
+NXJ.US,D,20190605,000000,11.9156,11.967,11.9156,11.9398,42164.390473733,0
+NXJ.US,D,20190606,000000,11.9398,11.9766,11.93,11.9398,105499.19915831,0
+NXJ.US,D,20190607,000000,11.9495,12.0018,11.9495,11.967,65644.083722633,0
+NXJ.US,D,20190610,000000,11.959,12.0104,11.9495,12.0018,69957.206894701,0
+NXJ.US,D,20190611,000000,11.995,12.0338,11.967,11.9852,69461.920023268,0
+NXJ.US,D,20190612,000000,11.9852,12.0338,11.9852,12.0104,38885.178645784,0
+NXJ.US,D,20190613,000000,12.0104,12.0434,11.9766,12.0104,85995.214900312,0
+NXJ.US,D,20190614,000000,11.9852,12.0241,11.9852,11.995,47529.998247598,0
+NXJ.US,D,20190617,000000,12.0018,12.0532,11.9852,12.0434,86230.476164243,0
+NXJ.US,D,20190618,000000,12.0617,12.0878,12.0532,12.0794,33801.265280048,0
+NXJ.US,D,20190619,000000,12.0794,12.0878,12.0443,12.0878,21131.208000185,0
+NXJ.US,D,20190620,000000,12.0794,12.1376,12.0794,12.0878,57732.907799131,0
+NXJ.US,D,20190621,000000,12.0878,12.1075,12.0434,12.0617,74748.075528173,0
+NXJ.US,D,20190624,000000,12.0794,12.1229,12.0617,12.1075,36434.540479836,0
+NXJ.US,D,20190625,000000,12.115,12.1229,12.0338,12.0794,50663.719557065,0
+NXJ.US,D,20190626,000000,12.0532,12.115,12.0434,12.0617,55846.690297087,0
+NXJ.US,D,20190627,000000,12.0617,12.1452,12.0617,12.1075,67671.664352566,0
+NXJ.US,D,20190628,000000,12.0977,12.1238,12.0617,12.0617,70685.691334769,0
+NXJ.US,D,20190701,000000,12.0617,12.1075,12.0532,12.0532,113726.12046234,0
+NXJ.US,D,20190702,000000,12.1628,12.18,12.115,12.1316,139202.4389117,0
+NXJ.US,D,20190703,000000,12.1452,12.183,12.1452,12.1628,50653.401080576,0
+NXJ.US,D,20190705,000000,12.1538,12.1538,12.0977,12.1452,82045.302100629,0
+NXJ.US,D,20190708,000000,12.1376,12.1667,12.115,12.115,61469.228135507,0
+NXJ.US,D,20190709,000000,12.1229,12.189,12.1229,12.1722,51213.694353885,0
+NXJ.US,D,20190710,000000,12.1722,12.2245,12.1628,12.2245,60176.323031537,0
+NXJ.US,D,20190711,000000,12.2245,12.2741,12.1976,12.2585,49773.235036133,0
+NXJ.US,D,20190712,000000,12.2664,12.2741,12.2334,12.2664,56573.111041858,0
+NXJ.US,D,20190715,000000,12.2585,12.2828,12.2507,12.2585,30731.518524807,0
+NXJ.US,D,20190716,000000,12.2585,12.2828,12.2334,12.2585,41711.409355903,0
+NXJ.US,D,20190717,000000,12.2507,12.3119,12.2507,12.2664,44729.563728699,0
+NXJ.US,D,20190718,000000,12.2664,12.2664,12.2433,12.2585,76180.280064735,0
+NXJ.US,D,20190719,000000,12.2585,12.2585,12.1976,12.2507,100473.06926091,0
+NXJ.US,D,20190722,000000,12.2585,12.31,12.2507,12.2926,65117.841421735,0
+NXJ.US,D,20190723,000000,12.2828,12.2926,12.2245,12.2334,72414.036146543,0
+NXJ.US,D,20190724,000000,12.2741,12.3198,12.2595,12.3198,33019.124762241,0
+NXJ.US,D,20190725,000000,12.3198,12.3371,12.2916,12.3283,29499.492432116,0
+NXJ.US,D,20190726,000000,12.31,12.3623,12.2741,12.3535,50467.668503789,0
+NXJ.US,D,20190729,000000,12.3535,12.3623,12.3449,12.3623,51110.509589003,0
+NXJ.US,D,20190730,000000,12.3623,12.4126,12.3535,12.4039,64614.299769112,0
+NXJ.US,D,20190731,000000,12.4126,12.4641,12.4039,12.4641,59301.316225337,0
+NXJ.US,D,20190801,000000,12.4815,12.5329,12.4728,12.5329,63493.713222492,0
+NXJ.US,D,20190802,000000,12.5077,12.6704,12.5077,12.6433,105759.22476581,0
+NXJ.US,D,20190805,000000,12.6617,12.6656,12.6191,12.6433,44878.149790131,0
+NXJ.US,D,20190806,000000,12.6356,12.6356,12.5677,12.5929,53804.663800073,0
+NXJ.US,D,20190807,000000,12.6191,12.6627,12.6026,12.6278,84255.519764401,0
+NXJ.US,D,20190808,000000,12.6278,12.6617,12.56,12.5929,88244.64277474,0
+NXJ.US,D,20190809,000000,12.5929,12.6617,12.5929,12.6191,121118.2770185,0
+NXJ.US,D,20190812,000000,12.6704,12.7218,12.6617,12.6879,76718.90453742,0
+NXJ.US,D,20190813,000000,12.6433,12.7121,12.6278,12.6433,60918.221491039,0
+NXJ.US,D,20190814,000000,12.7121,12.7121,12.6617,12.6793,121670.31551061,0
+NXJ.US,D,20190815,000000,12.6531,12.7045,12.6433,12.6773,112297.01146874,0
+NXJ.US,D,20190816,000000,12.6793,12.7045,12.6327,12.6704,34661.826219163,0
+NXJ.US,D,20190819,000000,12.6617,12.6617,12.5765,12.6356,66625.370836662,0
+NXJ.US,D,20190820,000000,12.6531,12.6531,12.6026,12.6278,60154.654230912,0
+NXJ.US,D,20190821,000000,12.6026,12.6191,12.5843,12.6191,60806.781944968,0
+NXJ.US,D,20190822,000000,12.5929,12.6026,12.5677,12.5765,83108.105178912,0
+NXJ.US,D,20190823,000000,12.5503,12.5677,12.5329,12.5503,72754.545870653,0
+NXJ.US,D,20190826,000000,12.5843,12.5843,12.5329,12.5415,35461.508146998,0
+NXJ.US,D,20190827,000000,12.56,12.6181,12.56,12.5929,104482.82922422,0
+NXJ.US,D,20190828,000000,12.6114,12.6114,12.56,12.56,86721.635645081,0
+NXJ.US,D,20190829,000000,12.56,12.5929,12.5329,12.5415,52512.790543751,0
+NXJ.US,D,20190830,000000,12.5415,12.5677,12.5231,12.5329,64751.535506403,0
+NXJ.US,D,20190903,000000,12.5329,12.5814,12.5329,12.5329,95562.506300172,0
+NXJ.US,D,20190904,000000,12.5415,12.6026,12.5415,12.5765,72836.061834909,0
+NXJ.US,D,20190905,000000,12.5765,12.5843,12.5415,12.5765,118506.67061932,0
+NXJ.US,D,20190906,000000,12.5677,12.5929,12.5677,12.5677,78865.147646965,0
+NXJ.US,D,20190909,000000,12.56,12.5647,12.5329,12.5503,82641.710041647,0
+NXJ.US,D,20190910,000000,12.5765,12.5765,12.5329,12.5329,138341.8779726,0
+NXJ.US,D,20190911,000000,12.5329,12.56,12.5067,12.5153,79149.937598039,0
+NXJ.US,D,20190912,000000,12.5329,12.5329,12.3943,12.4379,147125.99700701,0
+NXJ.US,D,20190913,000000,12.4116,12.4116,12.2304,12.2489,150345.36167132,0
+NXJ.US,D,20190916,000000,12.2489,12.3263,12.2489,12.2722,41208.899550927,0
+NXJ.US,D,20190917,000000,12.2722,12.308,12.2722,12.2818,67012.313704971,0
+NXJ.US,D,20190918,000000,12.308,12.3845,12.308,12.3516,63378.146285826,0
+NXJ.US,D,20190919,000000,12.3943,12.4205,12.3777,12.3845,32483.595832503,0
+NXJ.US,D,20190920,000000,12.3845,12.4486,12.3845,12.4205,16509.562381121,0
+NXJ.US,D,20190923,000000,12.4282,12.5077,12.4273,12.4999,26525.707508217,0
+NXJ.US,D,20190924,000000,12.5503,12.5677,12.4728,12.4902,58703.876436671,0
+NXJ.US,D,20190925,000000,12.4641,12.5329,12.4641,12.4902,40085.217461361,0
+NXJ.US,D,20190926,000000,12.5329,12.5329,12.4999,12.5329,31967.672008093,0
+NXJ.US,D,20190927,000000,12.5067,12.5415,12.4641,12.5231,60426.030162552,0
+NXJ.US,D,20190930,000000,12.4902,12.5503,12.4805,12.5067,46000.800032047,0
+NXJ.US,D,20191001,000000,12.4999,12.5929,12.4902,12.5503,83650.857042192,0
+NXJ.US,D,20191002,000000,12.5843,12.6114,12.5415,12.5929,45018.481070371,0
+NXJ.US,D,20191003,000000,12.6191,12.6627,12.6026,12.6404,84928.284431431,0
+NXJ.US,D,20191004,000000,12.6539,12.713,12.6539,12.6975,81895.684191549,0
+NXJ.US,D,20191007,000000,12.6975,12.7055,12.6627,12.6627,51478.879199633,0
+NXJ.US,D,20191008,000000,12.6889,12.7597,12.6889,12.7363,73035.208431131,0
+NXJ.US,D,20191009,000000,12.7227,12.7509,12.713,12.7317,37538.617464074,0
+NXJ.US,D,20191010,000000,12.7227,12.7227,12.6627,12.7055,33920.959607312,0
+NXJ.US,D,20191011,000000,12.6356,12.6627,12.589,12.5929,53923.326279688,0
+NXJ.US,D,20191014,000000,12.5929,12.6539,12.5677,12.6026,47006.851489647,0
+NXJ.US,D,20191015,000000,12.5677,12.6278,12.5677,12.6191,42503.868350195,0
+NXJ.US,D,20191016,000000,12.6026,12.6356,12.6026,12.6356,39992.351172967,0
+NXJ.US,D,20191017,000000,12.6026,12.6278,12.5543,12.5553,59186.781136319,0
+NXJ.US,D,20191018,000000,12.5843,12.5843,12.5153,12.5503,29913.263339294,0
+NXJ.US,D,20191021,000000,12.5329,12.5329,12.4456,12.4552,48911.642249369,0
+NXJ.US,D,20191022,000000,12.4456,12.4767,12.4379,12.4641,41708.313812957,0
+NXJ.US,D,20191023,000000,12.4805,12.4999,12.4456,12.4552,45370.341118619,0
+NXJ.US,D,20191024,000000,12.4728,12.4805,12.4466,12.4641,28472.80402154,0
+NXJ.US,D,20191025,000000,12.4728,12.4805,12.4282,12.4282,17910.811488217,0
+NXJ.US,D,20191028,000000,12.4282,12.4282,12.3516,12.3516,42860.887636688,0
+NXJ.US,D,20191029,000000,12.3682,12.3777,12.343,12.3777,40738.377023065,0
+NXJ.US,D,20191030,000000,12.3845,12.4641,12.3845,12.4456,55906.53746072,0
+NXJ.US,D,20191031,000000,12.4728,12.5444,12.4728,12.5415,54187.479277785,0
+NXJ.US,D,20191101,000000,12.5415,12.5503,12.5067,12.5153,65163.242718285,0
+NXJ.US,D,20191104,000000,12.5153,12.5329,12.4805,12.5153,70805.385662032,0
+NXJ.US,D,20191105,000000,12.4902,12.5067,12.4641,12.4641,90860.376564499,0
+NXJ.US,D,20191106,000000,12.4641,12.5503,12.4456,12.5503,82846.015876113,0
+NXJ.US,D,20191107,000000,12.5329,12.5329,12.4728,12.5153,42320.199468705,0
+NXJ.US,D,20191108,000000,12.4641,12.5503,12.4641,12.5067,55117.174009372,0
+NXJ.US,D,20191111,000000,12.4728,12.5231,12.4728,12.5153,41492.657654352,0
+NXJ.US,D,20191112,000000,12.5153,12.5153,12.4552,12.4767,41570.046228014,0
+NXJ.US,D,20191113,000000,12.4805,12.5231,12.4805,12.4902,78713.466042591,0
+NXJ.US,D,20191114,000000,12.5067,12.5329,12.5067,12.5231,52557.159992649,0
+NXJ.US,D,20191115,000000,12.5067,12.5434,12.5067,12.5231,29391.148428991,0
+NXJ.US,D,20191118,000000,12.5231,12.5493,12.5067,12.5067,33390.589915818,0
+NXJ.US,D,20191119,000000,12.5231,12.5503,12.5067,12.5067,62358.680808791,0
+NXJ.US,D,20191120,000000,12.5503,12.5929,12.5329,12.5677,41603.065352776,0
+NXJ.US,D,20191121,000000,12.5415,12.5716,12.5067,12.5231,35071.469735744,0
+NXJ.US,D,20191122,000000,12.56,12.56,12.4999,12.5153,38432.197527952,0
+NXJ.US,D,20191125,000000,12.5241,12.5463,12.4999,12.4999,41566.950685068,0
+NXJ.US,D,20191126,000000,12.5153,12.5415,12.5067,12.5329,52232.127983271,0
+NXJ.US,D,20191127,000000,12.5503,12.5765,12.5067,12.5765,45130.952464091,0
+NXJ.US,D,20191129,000000,12.5765,12.5929,12.5153,12.5415,33096.513335902,0
+NXJ.US,D,20191202,000000,12.5503,12.5503,12.5163,12.5503,43218.938770828,0
+NXJ.US,D,20191203,000000,12.5677,12.6288,12.562,12.5677,52761.465827115,0
+NXJ.US,D,20191204,000000,12.6026,12.6443,12.5843,12.6288,39145.204253286,0
+NXJ.US,D,20191205,000000,12.6288,12.6724,12.6288,12.6637,32572.334730302,0
+NXJ.US,D,20191206,000000,12.6288,12.6502,12.5765,12.6288,60433.253096093,0
+NXJ.US,D,20191209,000000,12.6539,12.6714,12.5929,12.6453,51446.89192252,0
+NXJ.US,D,20191210,000000,12.6288,12.6637,12.6114,12.6201,67847.078452865,0
+NXJ.US,D,20191211,000000,12.6114,12.6899,12.6114,12.6637,33638.233351534,0
+NXJ.US,D,20191212,000000,12.6288,12.6539,12.5503,12.56,71742.303327161,0
+NXJ.US,D,20191213,000000,12.5503,12.6433,12.5503,12.6288,35632.794856703,0
+NXJ.US,D,20191216,000000,12.6201,12.6453,12.56,12.56,59107.328867359,0
+NXJ.US,D,20191217,000000,12.5929,12.6114,12.5329,12.5677,141312.56735356,0
+NXJ.US,D,20191218,000000,12.5503,12.5843,12.5339,12.56,71671.105839391,0
+NXJ.US,D,20191219,000000,12.56,12.5929,12.5329,12.56,42720.556356448,0
+NXJ.US,D,20191220,000000,12.5415,12.6114,12.5329,12.6114,55987.021577327,0
+NXJ.US,D,20191223,000000,12.6114,12.6773,12.5988,12.6539,76715.808994474,0
+NXJ.US,D,20191224,000000,12.6539,12.6724,12.6366,12.6637,14586.19836372,0
+NXJ.US,D,20191226,000000,12.6366,12.6724,12.6114,12.6453,40832.275159107,0
+NXJ.US,D,20191227,000000,12.6724,12.685,12.6201,12.6812,39935.599552283,0
+NXJ.US,D,20191230,000000,12.6724,12.6985,12.6531,12.6724,50271.617450514,0
+NXJ.US,D,20191231,000000,12.714,12.7237,12.6462,12.7237,65182.847823612,0
+NXJ.US,D,20200102,000000,12.7519,12.7839,12.6453,12.6539,77926.166286538,0
+NXJ.US,D,20200103,000000,12.6812,12.714,12.6201,12.6812,72676.125449344,0
+NXJ.US,D,20200106,000000,12.6812,12.7237,12.6288,12.6812,96743.971858072,0
+NXJ.US,D,20200107,000000,12.714,12.7607,12.6869,12.7519,46334.086822616,0
+NXJ.US,D,20200108,000000,12.7519,12.7607,12.7237,12.7519,54605.377575558,0
+NXJ.US,D,20200109,000000,12.7327,12.7519,12.7237,12.7519,77539.223418232,0
+NXJ.US,D,20200110,000000,12.7519,12.7839,12.7327,12.7839,64464.681860032,0
+NXJ.US,D,20200113,000000,12.7839,12.7839,12.7519,12.7683,94374.84965638,0
+NXJ.US,D,20200114,000000,12.7771,12.846,12.7673,12.846,92101.689286027,0
+NXJ.US,D,20200115,000000,12.846,12.8731,12.7946,12.8555,117209.63812477,0
+NXJ.US,D,20200116,000000,12.8555,12.8731,12.8352,12.8555,47099.717778039,0
+NXJ.US,D,20200117,000000,12.8032,12.8643,12.8032,12.846,67567.447740035,0
+NXJ.US,D,20200121,000000,12.8643,12.8915,12.8555,12.8826,58597.596128842,0
+NXJ.US,D,20200122,000000,12.8826,12.8915,12.8826,12.8915,39279.344447632,0
+NXJ.US,D,20200123,000000,12.8915,12.9417,12.8915,12.9088,84028.513281662,0
+NXJ.US,D,20200124,000000,12.9264,12.9593,12.9205,12.9593,36358.183753824,0
+NXJ.US,D,20200127,000000,12.9506,12.9961,12.9506,12.9874,48708.36826255,0
+NXJ.US,D,20200128,000000,12.9777,13.0076,12.9669,12.9874,45712.914538027,0
+NXJ.US,D,20200129,000000,12.9689,13.0552,12.9689,13.0388,76204.012560658,0
+NXJ.US,D,20200130,000000,13.0552,13.1269,13.029,13.0902,100129.46399385,0
+NXJ.US,D,20200131,000000,13.1434,13.1434,13.0726,13.0726,73097.119290062,0
+NXJ.US,D,20200203,000000,13.0902,13.1182,13.0814,13.1182,37202.235130559,0
+NXJ.US,D,20200204,000000,13.0726,13.1096,13.0552,13.0997,82557.098534444,0
+NXJ.US,D,20200205,000000,13.0997,13.1861,13.0902,13.1861,98918.074854136,0
+NXJ.US,D,20200206,000000,13.1609,13.1676,13.1349,13.1676,48274.992250046,0
+NXJ.US,D,20200207,000000,13.1773,13.1948,13.1521,13.1521,46960.418345449,0
+NXJ.US,D,20200210,000000,13.1861,13.2035,13.1541,13.1861,18980.837500044,0
+NXJ.US,D,20200211,000000,13.1773,13.2218,13.1773,13.1966,44261.104896135,0
+NXJ.US,D,20200212,000000,13.2218,13.2218,13.1773,13.2123,31383.646238862,0
+NXJ.US,D,20200213,000000,13.1871,13.2238,13.1823,13.1871,30546.81779567,0
+NXJ.US,D,20200214,000000,13.2335,13.2335,13.1358,13.1444,38306.312114794,0
+NXJ.US,D,20200218,000000,13.1358,13.1871,13.1358,13.1531,47786.928312155,0
+NXJ.US,D,20200219,000000,13.1358,13.2053,13.1339,13.2045,45017.449222723,0
+NXJ.US,D,20200220,000000,13.1871,13.2434,13.1531,13.1531,84549.596344315,0
+NXJ.US,D,20200221,000000,13.1609,13.2335,13.1609,13.2045,51197.184791506,0
+NXJ.US,D,20200224,000000,13.2434,13.2597,13.2073,13.2434,45955.398735499,0
+NXJ.US,D,20200225,000000,13.2434,13.2686,13.2045,13.2335,71779.449842518,0
+NXJ.US,D,20200226,000000,13.2143,13.2424,13.1531,13.1531,74730.534118144,0
+NXJ.US,D,20200227,000000,13.1686,13.1958,13.0476,13.0476,67015.409247916,0
+NXJ.US,D,20200228,000000,13.0476,13.064,12.8526,12.8731,114433.96794944,0
+NXJ.US,D,20200302,000000,12.9176,13.1007,12.9088,13.0736,99270.96675003,0
+NXJ.US,D,20200303,000000,13.1007,13.1531,13.0562,13.1531,97960.520236028,0
+NXJ.US,D,20200304,000000,13.1279,13.2597,13.1192,13.2325,68765.422860314,0
+NXJ.US,D,20200305,000000,13.2238,13.2275,13.1733,13.1871,49912.534468724,0
+NXJ.US,D,20200306,000000,13.1531,13.2686,13.1531,13.2508,90608.605738187,0
+NXJ.US,D,20200309,000000,13.064,13.1444,12.846,13.0824,71495.691739094,0
+NXJ.US,D,20200310,000000,13.0736,13.0912,13.0223,13.0223,86682.425434426,0
+NXJ.US,D,20200311,000000,13.0066,13.0165,12.5231,12.6637,253438.29211261,0
+NXJ.US,D,20200312,000000,12.4011,12.4631,11.4319,11.6762,348721.16769992,0
+NXJ.US,D,20200313,000000,11.7546,11.8864,11.7102,11.871,171532.28944454,0
+NXJ.US,D,20200316,000000,11.4841,11.7391,11.2991,11.4668,155493.24959128,0
+NXJ.US,D,20200317,000000,11.554,11.557,11.1247,11.4145,220664.74709077,0
+NXJ.US,D,20200318,000000,11.2333,11.2333,9.52466,9.70977,350178.13658006,0
+NXJ.US,D,20200319,000000,9.46458,10.0219,9.46458,9.95503,357433.05739891,0
+NXJ.US,D,20200320,000000,10.0694,10.9958,10.0498,10.5664,283530.06509513,0
+NXJ.US,D,20200323,000000,10.487,10.5181,9.9199,10.1391,242641.03831533,0
+NXJ.US,D,20200324,000000,10.3126,10.8118,10.2582,10.7333,238140.11887119,0
+NXJ.US,D,20200325,000000,10.767,11.4232,10.6586,11.2419,307419.4018606,0
+NXJ.US,D,20200326,000000,11.1858,11.8952,11.1858,11.7972,194822.12272607,0
+NXJ.US,D,20200327,000000,11.5192,11.7294,11.3349,11.6346,168406.82291628,0
+NXJ.US,D,20200330,000000,11.6159,11.9272,11.6159,11.9126,129795.08389742,0
+NXJ.US,D,20200331,000000,11.7546,11.9368,11.6859,11.7459,109189.08635049,0
+NXJ.US,D,20200401,000000,11.7196,11.7196,11.3167,11.3514,101609.13352226,0
+NXJ.US,D,20200402,000000,11.3514,11.3514,11.148,11.1518,68975.919780674,0
+NXJ.US,D,20200403,000000,11.1247,11.1694,11.0046,11.0122,91078.0964184,0
+NXJ.US,D,20200406,000000,11.0995,11.2594,10.767,11.177,211479.23932097,0
+NXJ.US,D,20200407,000000,11.2236,11.3631,11.2051,11.2555,100905.41342576,0
+NXJ.US,D,20200408,000000,11.2555,11.4668,11.2555,11.4145,116668.94995679,0
+NXJ.US,D,20200409,000000,11.5192,11.871,11.5192,11.6682,184580.00296389,0
+NXJ.US,D,20200413,000000,11.6599,11.7072,11.587,11.6599,124572.90294675,0
+NXJ.US,D,20200414,000000,11.7981,11.9224,11.7906,11.8729,108936.28367653,0
+NXJ.US,D,20200415,000000,11.7981,11.9068,11.7556,11.8991,113473.31778839,0
+NXJ.US,D,20200416,000000,11.8351,11.9398,11.8167,11.8893,56565.888108315,0
+NXJ.US,D,20200417,000000,11.959,11.959,11.8438,11.8535,89286.808900047,0
+NXJ.US,D,20200420,000000,11.712,11.7586,11.6702,11.6702,139066.23502207,0
+NXJ.US,D,20200421,000000,11.555,11.6616,11.4677,11.555,120737.52523609,0
+NXJ.US,D,20200422,000000,11.5454,11.5792,11.5103,11.5278,71039.615078314,0
+NXJ.US,D,20200423,000000,11.493,11.5192,11.3263,11.398,210383.41711792,0
+NXJ.US,D,20200424,000000,11.3349,11.3439,11.2555,11.3439,250171.46245641,0
+NXJ.US,D,20200427,000000,11.2925,11.2925,11.0985,11.116,175971.29802977,0
+NXJ.US,D,20200428,000000,11.1422,11.2246,11.1334,11.1596,87620.374947204,0
+NXJ.US,D,20200429,000000,11.1684,11.3349,11.1684,11.2826,81368.410043002,0
+NXJ.US,D,20200430,000000,11.2555,11.2991,11.2555,11.2925,94056.008732894,0
+NXJ.US,D,20200501,000000,11.3167,11.3263,11.2139,11.2419,97550.876719448,0
+NXJ.US,D,20200504,000000,11.2419,11.3263,11.2419,11.3263,75953.273581995,0
+NXJ.US,D,20200505,000000,11.3349,11.4047,11.3349,11.3701,161761.72405787,0
+NXJ.US,D,20200506,000000,11.3601,11.4319,11.3439,11.3794,94802.034582992,0
+NXJ.US,D,20200507,000000,11.4319,11.4756,11.3263,11.4514,152802.19092315,0
+NXJ.US,D,20200508,000000,11.493,11.493,11.4145,11.4677,50738.01258778,0
+NXJ.US,D,20200511,000000,11.4601,11.4756,11.4415,11.4756,96878.112052417,0
+NXJ.US,D,20200512,000000,11.4514,11.4677,11.4145,11.4232,101829.9489191,0
+NXJ.US,D,20200513,000000,11.3883,11.4319,11.2991,11.2991,63426.643125319,0
+NXJ.US,D,20200514,000000,11.3001,11.3001,11.2051,11.2836,82377.557043549,0
+NXJ.US,D,20200515,000000,11.2419,11.3459,11.2419,11.3187,32459.863336581,0
+NXJ.US,D,20200518,000000,11.3369,11.372,11.274,11.3187,93612.314243901,0
+NXJ.US,D,20200519,000000,11.274,11.372,11.2652,11.3621,83778.806150646,0
+NXJ.US,D,20200520,000000,11.3989,11.4571,11.3903,11.4339,58649.188511282,0
+NXJ.US,D,20200521,000000,11.4533,11.4948,11.4533,11.4696,42193.2822079,0
+NXJ.US,D,20200522,000000,11.4948,11.5385,11.4948,11.5038,41823.880749622,0
+NXJ.US,D,20200526,000000,11.5647,11.5946,11.5123,11.5123,78938.408830031,0
+NXJ.US,D,20200527,000000,11.5298,11.6374,11.5298,11.6198,96994.710836734,0
+NXJ.US,D,20200528,000000,11.6198,11.6288,11.5822,11.6103,152786.71320843,0
+NXJ.US,D,20200529,000000,11.6288,11.7768,11.6288,11.7768,70136.748385596,0
+NXJ.US,D,20200601,000000,11.839,11.8922,11.8021,11.8205,116966.12207965,0
+NXJ.US,D,20200602,000000,11.8749,11.9174,11.8477,11.8575,65815.37043234,0
+NXJ.US,D,20200603,000000,11.902,11.902,11.8205,11.8622,74143.412805964,0
+NXJ.US,D,20200604,000000,11.8575,11.9813,11.8525,11.8922,104297.09664744,0
+NXJ.US,D,20200605,000000,11.9106,11.9174,11.8477,11.8749,120312.40400476,0
+NXJ.US,D,20200608,000000,11.8845,11.9058,11.8575,11.8845,118998.86194781,0
+NXJ.US,D,20200609,000000,11.8845,11.8845,11.8575,11.867,44736.786662242,0
+NXJ.US,D,20200610,000000,11.8477,11.867,11.8205,11.8477,106477.39072939,0
+NXJ.US,D,20200611,000000,11.8021,11.839,11.646,11.6643,187421.71138872,0
+NXJ.US,D,20200612,000000,11.7014,11.7401,11.6692,11.7206,83497.111742518,0
+NXJ.US,D,20200615,000000,11.6772,11.7206,11.6599,11.7014,98987.208646607,0
+NXJ.US,D,20200616,000000,11.6692,11.745,11.6692,11.7206,84454.666360624,0
+NXJ.US,D,20200617,000000,11.6934,11.7526,11.6599,11.6772,87631.72527134,0
+NXJ.US,D,20200618,000000,11.65,11.6772,11.6336,11.6336,65867.994662427,0
+NXJ.US,D,20200619,000000,11.65,11.6643,11.6151,11.65,73549.068560244,0
+NXJ.US,D,20200622,000000,11.65,11.6934,11.641,11.6897,113498.08213195,0
+NXJ.US,D,20200623,000000,11.6934,11.8253,11.6887,11.8253,145713.39757577,0
+NXJ.US,D,20200624,000000,11.8351,11.8351,11.6934,11.7304,105943.92549496,0
+NXJ.US,D,20200625,000000,11.7014,11.7401,11.6934,11.7111,101232.50913044,0
+NXJ.US,D,20200626,000000,11.6934,11.7401,11.6599,11.6599,92128.517324899,0
+NXJ.US,D,20200629,000000,11.6599,11.7111,11.6599,11.6599,107348.270145,0
+NXJ.US,D,20200630,000000,11.6599,11.7304,11.6599,11.7216,130658.74037949,0
+NXJ.US,D,20200701,000000,11.7634,11.7828,11.7401,11.7478,126234.17766134,0
+NXJ.US,D,20200702,000000,11.7906,11.7981,11.7478,11.7478,97294.978502539,0
+NXJ.US,D,20200706,000000,11.7906,11.7906,11.7468,11.7556,109313.939916,0
+NXJ.US,D,20200707,000000,11.808,11.8729,11.7906,11.8729,231799.41506918,0
+NXJ.US,D,20200708,000000,11.8729,11.9234,11.8729,11.9156,58427.341266788,0
+NXJ.US,D,20200709,000000,11.9408,11.9786,11.9076,11.9156,145122.148873,0
+NXJ.US,D,20200710,000000,11.9505,11.9872,11.9076,11.9234,120024.51851075,0
+NXJ.US,D,20200713,000000,11.9689,11.997,11.9156,11.9156,114946.79623091,0
+NXJ.US,D,20200714,000000,11.9194,11.956,11.9126,11.9272,64651.44628447,0
+NXJ.US,D,20200715,000000,11.9368,11.966,11.9368,11.966,53366.128549323,0
+NXJ.US,D,20200716,000000,11.966,11.9737,11.9038,11.956,52197.045163212,0
+NXJ.US,D,20200717,000000,11.9747,12.0241,11.9368,12.0163,72700.889792913,0
+NXJ.US,D,20200720,000000,12.0888,12.0888,11.966,12.0163,145410.03436703,0
+NXJ.US,D,20200721,000000,12.0434,12.0794,12.0338,12.0617,74488.049920671,0
+NXJ.US,D,20200722,000000,12.0532,12.1075,12.0532,12.0794,32383.506610569,0
+NXJ.US,D,20200723,000000,12.1075,12.1075,12.0532,12.0794,47707.476043194,0
+NXJ.US,D,20200724,000000,12.0794,12.0987,12.0434,12.0987,45601.474991954,0
+NXJ.US,D,20200727,000000,12.1075,12.1414,12.0794,12.0987,92044.937665344,0
+NXJ.US,D,20200728,000000,12.1075,12.1414,12.0987,12.1414,70473.130719113,0
+NXJ.US,D,20200729,000000,12.1414,12.2052,12.1414,12.2052,91694.109464745,0
+NXJ.US,D,20200730,000000,12.1598,12.2227,12.1598,12.177,95282.875587342,0
+NXJ.US,D,20200731,000000,12.187,12.2497,12.187,12.2227,64744.312572864,0
+NXJ.US,D,20200803,000000,12.3198,12.3293,12.2741,12.3021,118580.96365005,0
+NXJ.US,D,20200804,000000,12.3021,12.3786,12.3021,12.3643,76083.286385745,0
+NXJ.US,D,20200805,000000,12.4176,12.4176,12.3692,12.4176,46191.691847079,0
+NXJ.US,D,20200806,000000,12.3904,12.4708,12.3904,12.4708,37795.547528629,0
+NXJ.US,D,20200807,000000,12.4536,12.56,12.4536,12.5415,103625.36382807,0
+NXJ.US,D,20200810,000000,12.5415,12.6046,12.5231,12.6046,89974.019434163,0
+NXJ.US,D,20200811,000000,12.5862,12.6231,12.5775,12.5949,63315.203579248,0
+NXJ.US,D,20200812,000000,12.5775,12.5775,12.4999,12.5329,64245.930158483,0
+NXJ.US,D,20200813,000000,12.6404,12.6404,12.5339,12.5425,107549.4804365,0
+NXJ.US,D,20200814,000000,12.5339,12.5785,12.5067,12.5513,49285.171098241,0
+NXJ.US,D,20200817,000000,12.5785,12.5785,12.5339,12.5339,54454.727818829,0
+NXJ.US,D,20200818,000000,12.5153,12.5425,12.5067,12.5067,73615.106809769,0
+NXJ.US,D,20200819,000000,12.5067,12.5425,12.4892,12.4892,44911.168914893,0
+NXJ.US,D,20200820,000000,12.4989,12.4989,12.4708,12.4796,109085.90158562,0
+NXJ.US,D,20200821,000000,12.4708,12.4892,12.4349,12.4536,72836.061834909,0
+NXJ.US,D,20200824,000000,12.4796,12.4796,12.3371,12.3554,168905.20533066,0
+NXJ.US,D,20200825,000000,12.3371,12.342,12.3011,12.31,129154.30650751,0
+NXJ.US,D,20200826,000000,12.31,12.31,12.2294,12.2479,99890.075339322,0
+NXJ.US,D,20200827,000000,12.2731,12.2828,12.149,12.1667,88102.247799202,0
+NXJ.US,D,20200828,000000,12.1937,12.2916,12.185,12.219,59363.227084266,0
+NXJ.US,D,20200831,000000,12.2393,12.3198,12.2393,12.2828,85094.411902892,0
+NXJ.US,D,20200901,000000,12.31,12.3371,12.2557,12.3371,82367.238567062,0
+NXJ.US,D,20200902,000000,12.374,12.374,12.3198,12.3283,76549.681523014,0
+NXJ.US,D,20200903,000000,12.3458,12.3643,12.2507,12.2828,82522.015714384,0
+NXJ.US,D,20200904,000000,12.2731,12.2731,12.1751,12.2121,41554.568513282,0
+NXJ.US,D,20200908,000000,12.2393,12.2645,12.2121,12.2294,55647.543700865,0
+NXJ.US,D,20200909,000000,12.2557,12.31,12.2393,12.2625,64458.49077414,0
+NXJ.US,D,20200910,000000,12.2479,12.3011,12.2121,12.2294,87243.750555384,0
+NXJ.US,D,20200911,000000,12.2645,12.2828,12.2479,12.2828,96186.774127709,0
+NXJ.US,D,20200914,000000,12.2877,12.3331,12.2788,12.2974,53463.122228314,0
+NXJ.US,D,20200915,000000,12.3158,12.3198,12.2877,12.3158,43947.423210895,0
+NXJ.US,D,20200916,000000,12.3331,12.3331,12.2778,12.3158,49920.789249915,0
+NXJ.US,D,20200917,000000,12.2684,12.3331,12.2684,12.3158,56827.977411116,0
+NXJ.US,D,20200918,000000,12.3331,12.3331,12.2877,12.3158,100119.14551736,0
+NXJ.US,D,20200921,000000,12.3516,12.3516,12.2082,12.2161,124084.83900886,0
+NXJ.US,D,20200922,000000,12.2507,12.2595,12.18,12.2082,69274.123751183,0
+NXJ.US,D,20200923,000000,12.2507,12.2507,12.1356,12.1442,44055.767214021,0
+NXJ.US,D,20200924,000000,12.1714,12.1714,12.0908,12.1277,64814.478212983,0
+NXJ.US,D,20200925,000000,12.1277,12.1356,12.0715,12.0813,94041.562865812,0
+NXJ.US,D,20200928,000000,12.0908,12.1529,12.0908,12.1442,51692.471662938,0
+NXJ.US,D,20200929,000000,12.1628,12.1628,12.1277,12.1356,99188.418938126,0
+NXJ.US,D,20200930,000000,12.1714,12.1714,12.119,12.1628,93694.862055806,0
+NXJ.US,D,20201001,000000,12.1714,12.1899,12.149,12.18,106992.28270615,0
+NXJ.US,D,20201002,000000,12.1628,12.2161,12.1356,12.2161,132744.10447776,0
+NXJ.US,D,20201005,000000,12.2161,12.2161,12.1442,12.1714,57982.614930145,0
+NXJ.US,D,20201006,000000,12.1714,12.2082,12.1461,12.1529,46182.40521824,0
+NXJ.US,D,20201007,000000,12.1984,12.2082,12.1529,12.1899,50997.006347634,0
+NXJ.US,D,20201008,000000,12.2082,12.2161,12.18,12.1984,20236.596088659,0
+NXJ.US,D,20201009,000000,12.2082,12.2507,12.2082,12.2343,20348.035634731,0
+NXJ.US,D,20201012,000000,12.2974,12.2974,12.2595,12.2877,34447.201908208,0
+NXJ.US,D,20201013,000000,12.2595,12.3516,12.2595,12.3158,81349.836785324,0
+NXJ.US,D,20201014,000000,12.3322,12.3682,12.3273,12.3411,33279.150369745,0
+NXJ.US,D,20201015,000000,12.3411,12.3411,12.2585,12.304,39655.968839453,0
+NXJ.US,D,20201016,000000,12.3226,12.3322,12.276,12.2956,53356.841920486,0
+NXJ.US,D,20201019,000000,12.3497,12.3497,12.2956,12.3226,67150.581289912,0
+NXJ.US,D,20201020,000000,12.3322,12.3682,12.3226,12.3545,64621.522702653,0
+NXJ.US,D,20201021,000000,12.3322,12.3583,12.276,12.2857,62342.17124641,0
+NXJ.US,D,20201022,000000,12.3138,12.3682,12.2857,12.3583,77555.732980613,0
+NXJ.US,D,20201023,000000,12.3226,12.3497,12.3226,12.3497,28564.638462285,0
+NXJ.US,D,20201026,000000,12.3411,12.3411,12.2413,12.2585,77633.121554275,0
+NXJ.US,D,20201027,000000,12.2956,12.3138,12.2585,12.2956,56746.461446859,0
+NXJ.US,D,20201028,000000,12.2585,12.2857,12.1956,12.2141,79220.103238159,0
+NXJ.US,D,20201029,000000,12.2585,12.2956,12.1956,12.2413,37335.343477255,0
+NXJ.US,D,20201030,000000,12.2235,12.2674,12.2141,12.2413,58586.245804705,0
+NXJ.US,D,20201102,000000,12.304,12.3138,12.2141,12.2324,67577.766216522,0
+NXJ.US,D,20201103,000000,12.2235,12.2857,12.2141,12.2235,68862.416539304,0
+NXJ.US,D,20201104,000000,12.2857,12.3583,12.2857,12.3411,41218.186179766,0
+NXJ.US,D,20201105,000000,12.3682,12.4301,12.276,12.4039,41262.555628665,0
+NXJ.US,D,20201106,000000,12.4126,12.4427,12.3682,12.4301,57077.68454213,0
+NXJ.US,D,20201109,000000,12.4301,12.782,12.3943,12.4126,85028.373653369,0
+NXJ.US,D,20201110,000000,12.4126,12.4844,12.4126,12.4398,51550.076687401,0
+NXJ.US,D,20201111,000000,12.4301,12.4581,12.4215,12.4398,75478.623663539,0
+NXJ.US,D,20201112,000000,12.4825,12.5107,12.4552,12.492,57575.035108862,0
+NXJ.US,D,20201113,000000,12.5019,12.5192,12.4562,12.5107,57605.990538326,0
+NXJ.US,D,20201116,000000,12.5192,12.5657,12.5107,12.5657,54447.504885286,0
+NXJ.US,D,20201117,000000,12.5463,12.6104,12.5425,12.5919,38996.618191858,0
+NXJ.US,D,20201118,000000,12.5919,12.6366,12.5823,12.5919,52966.803509231,0
+NXJ.US,D,20201119,000000,12.6646,12.6646,12.6016,12.6201,34209.876948981,0
+NXJ.US,D,20201120,000000,12.6288,12.6539,12.6288,12.6462,27466.752563941,0
+NXJ.US,D,20201123,000000,12.6366,12.7179,12.6366,12.7179,66352.963057372,0
+NXJ.US,D,20201124,000000,12.7084,12.782,12.7084,12.782,81324.040594103,0
+NXJ.US,D,20201125,000000,12.8275,12.8275,12.7654,12.7916,80251.95088698,0
+NXJ.US,D,20201127,000000,12.8188,12.8362,12.8014,12.81,35754.552879264,0
+NXJ.US,D,20201130,000000,12.8188,12.8555,12.7569,12.8362,37563.381807646,0
+NXJ.US,D,20201201,000000,12.8731,12.9176,12.846,12.9002,66131.115812876,0
+NXJ.US,D,20201202,000000,12.9088,12.9351,12.8478,12.8915,75890.330875417,0
+NXJ.US,D,20201203,000000,12.9176,12.9437,12.9002,12.9002,52470.484790148,0
+NXJ.US,D,20201204,000000,12.8826,12.9437,12.8826,12.9351,42658.645497519,0
+NXJ.US,D,20201207,000000,12.9437,12.9729,12.8826,12.9176,56946.63989073,0
+NXJ.US,D,20201208,000000,12.9273,12.9825,12.9176,12.9729,50989.783414092,0
+NXJ.US,D,20201209,000000,12.9825,12.9922,12.9631,12.9631,21375.755892957,0
+NXJ.US,D,20201210,000000,12.9534,15.0671,12.9437,12.9534,20996.035958191,0
+NXJ.US,D,20201211,000000,12.9825,12.9825,12.9437,12.9729,51884.395325618,0
+NXJ.US,D,20201214,000000,12.9806,13.0184,12.9254,12.9254,42463.626291891,0
+NXJ.US,D,20201215,000000,12.9156,12.9874,12.8982,12.9254,81175.454532675,0
+NXJ.US,D,20201216,000000,12.9417,12.9516,12.907,12.9156,23030.839521664,0
+NXJ.US,D,20201217,000000,12.9806,12.9806,12.8807,12.8895,74773.871719395,0
+NXJ.US,D,20201218,000000,12.9156,12.9612,12.8982,12.9612,78556.625199969,0
+NXJ.US,D,20201221,000000,12.9612,13.0184,12.9156,12.9516,55919.951480155,0
+NXJ.US,D,20201222,000000,12.9254,12.9659,12.8982,12.8982,69189.512243981,0
+NXJ.US,D,20201223,000000,12.9254,12.9612,12.9156,12.9156,47269.972640095,0
+NXJ.US,D,20201224,000000,12.9516,13.0001,12.907,12.9254,35851.546558254,0
+NXJ.US,D,20201228,000000,12.9156,12.9806,12.8895,12.9332,80175.594160967,0
+NXJ.US,D,20201229,000000,12.9709,12.9709,12.9021,12.9254,107898.24494181,0
+NXJ.US,D,20201230,000000,12.8982,13.0001,12.843,12.9417,116307.80327969,0
+NXJ.US,D,20201231,000000,13.0184,13.0988,12.9759,13.0804,97393.004029177,0
+NXJ.US,D,20210104,000000,13.0988,13.0988,12.9709,13.0436,80334.498698886,0
+NXJ.US,D,20210105,000000,13.0436,13.0892,13.0096,13.0338,66849.281776456,0
+NXJ.US,D,20210106,000000,13.0522,13.0755,12.9612,13.0001,118933.85554594,0
+NXJ.US,D,20210107,000000,13.0184,13.0184,12.9709,13.0001,64739.153334619,0
+NXJ.US,D,20210108,000000,13.0096,13.0096,12.9709,12.9903,49953.808374676,0
+NXJ.US,D,20210111,000000,13.0096,13.0253,12.9709,13.0096,49014.827014251,0
+NXJ.US,D,20210112,000000,12.9806,13.0096,12.9417,13.0096,52215.61842089,0
+NXJ.US,D,20210113,000000,13.0001,13.0436,12.9903,13.0253,59364.258931916,0
+NXJ.US,D,20210114,000000,13.1067,13.1067,13.0165,13.0503,82075.225682445,0
+NXJ.US,D,20210115,000000,13.0503,13.0968,12.9883,12.9883,81406.588406009,0
+NXJ.US,D,20210119,000000,13.0243,13.0872,12.9981,12.9981,118753.28220741,0
+NXJ.US,D,20210120,000000,13.06,13.0688,13.0076,13.06,70779.589470812,0
+NXJ.US,D,20210121,000000,13.06,13.0872,12.9981,13.0872,85184.182648339,0
+NXJ.US,D,20210122,000000,13.0688,13.1163,13.0688,13.1067,75048.34319398,0
+NXJ.US,D,20210125,000000,13.1339,13.1339,13.0785,13.0968,32307.149884556,0
+NXJ.US,D,20210126,000000,13.0872,13.1871,13.0785,13.1511,84315.366928034,0
+NXJ.US,D,20210127,000000,13.1686,13.1783,13.1067,13.1686,67097.957059822,0
+NXJ.US,D,20210128,000000,13.1783,13.2258,13.1609,13.1609,73623.36159096,0
+NXJ.US,D,20210129,000000,13.1424,13.2162,13.0417,13.1783,107821.88821579,0
+NXJ.US,D,20210201,000000,13.2063,13.2537,13.1686,13.2453,72135.437281361,0
+NXJ.US,D,20210202,000000,13.2355,13.2799,13.2258,13.2705,53093.720770037,0
+NXJ.US,D,20210203,000000,13.2258,13.2879,13.2258,13.2879,82928.563688019,0
+NXJ.US,D,20210204,000000,13.2879,13.316,13.2799,13.316,67472.517756342,0
+NXJ.US,D,20210205,000000,13.3061,13.3712,13.3061,13.3712,61911.890776852,0
+NXJ.US,D,20210208,000000,13.3623,13.5098,13.3623,13.4439,103405.58027885,0
+NXJ.US,D,20210209,000000,13.4254,13.4912,13.4254,13.4912,66862.695795891,0
+NXJ.US,D,20210210,000000,13.5253,13.6086,13.5098,13.5127,59665.558445371,0
+NXJ.US,D,20210211,000000,13.533,13.5707,13.4796,13.5417,47048.125395601,0
+NXJ.US,D,20210212,000000,13.5515,13.5805,13.4419,13.4515,93477.142201907,0
+NXJ.US,D,20210216,000000,13.4515,13.4894,13.3033,13.3324,112057.62281421,0
+NXJ.US,D,20210217,000000,13.2686,13.3595,13.2597,13.2597,51007.324824121,0
+NXJ.US,D,20210218,000000,13.2686,13.2686,13.1472,13.1571,86106.654446383,0
+NXJ.US,D,20210219,000000,13.1385,13.1715,13.0834,13.1027,134598.33470269,0
+NXJ.US,D,20210222,000000,13.0834,13.1124,12.9506,13.0204,101683.42655299,0
+NXJ.US,D,20210223,000000,13.0204,13.0204,12.8915,12.9844,176082.73757585,0
+NXJ.US,D,20210224,000000,12.9457,12.9941,12.8731,12.9787,152066.48354957,0
+NXJ.US,D,20210225,000000,12.9651,12.9844,12.8546,12.8546,108120.09218631,0
+NXJ.US,D,20210226,000000,12.9002,12.9457,12.8546,12.9283,125036.20254106,0
+NXJ.US,D,20210301,000000,12.9651,13.0039,12.9603,12.9941,76483.643273489,0
+NXJ.US,D,20210302,000000,12.9844,13.0746,12.9369,12.9844,92269.880452789,0
+NXJ.US,D,20210303,000000,13.0378,13.0378,12.9467,12.9651,53041.096539946,0
+NXJ.US,D,20210304,000000,12.9749,13.0126,12.8826,12.8826,77713.605670882,0
+NXJ.US,D,20210305,000000,12.9185,12.9554,12.8915,12.9457,102303.56698991,0
+NXJ.US,D,20210308,000000,12.9844,13.0126,12.9749,13.0039,50286.063317597,0
+NXJ.US,D,20210309,000000,13.0204,13.1027,13.0204,13.0746,36568.680674183,0
+NXJ.US,D,20210310,000000,13.065,13.2152,13.065,13.1986,54197.797754273,0
+NXJ.US,D,20210311,000000,13.2228,13.2686,13.1938,13.2424,46484.736579344,0
+NXJ.US,D,20210312,000000,13.2209,13.2209,13.1279,13.1647,59915.265576386,0
+NXJ.US,D,20210315,000000,13.0997,13.2209,13.0997,13.1647,50080.725635481,0
+NXJ.US,D,20210316,000000,13.1367,13.1919,13.1367,13.1647,39108.057737929,0
+NXJ.US,D,20210317,000000,13.1551,13.1551,13.0997,13.1367,42835.091445467,0
+NXJ.US,D,20210318,000000,13.1182,13.1182,13.0532,13.0532,95774.035068179,0
+NXJ.US,D,20210319,000000,13.0011,13.0804,13.0011,13.0717,38258.84712295,0
+NXJ.US,D,20210322,000000,13.0446,13.1279,13.0446,13.1096,33578.386187903,0
+NXJ.US,D,20210323,000000,13.1647,13.1647,13.0948,13.1279,95043.486932815,0
+NXJ.US,D,20210324,000000,13.1551,13.1919,13.062,13.0902,189413.17735095,0
+NXJ.US,D,20210325,000000,13.0804,13.1551,13.0804,13.1279,71182.010053852,0
+NXJ.US,D,20210326,000000,13.0997,13.1733,13.0804,13.1463,24015.222178639,0
+NXJ.US,D,20210329,000000,13.1463,13.2113,13.1279,13.1871,48396.750272606,0
+NXJ.US,D,20210330,000000,13.1919,13.2829,13.1733,13.2705,49817.604485033,0
+NXJ.US,D,20210331,000000,13.2667,13.3391,13.2667,13.3391,24978.967882636,0
+NXJ.US,D,20210401,000000,13.3944,13.4226,13.3401,13.4226,49599.88463113,0
+NXJ.US,D,20210405,000000,13.4031,13.4409,13.3672,13.3944,85032.501043964,0
+NXJ.US,D,20210406,000000,13.3856,13.4031,13.3305,13.377,90407.395446666,0
+NXJ.US,D,20210407,000000,13.377,13.3944,13.3305,13.3586,69603.283151156,0
+NXJ.US,D,20210408,000000,13.3672,13.4507,13.3586,13.4312,80051.772443109,0
+NXJ.US,D,20210409,000000,13.4312,13.5407,13.4031,13.532,67702.619782031,0
+NXJ.US,D,20210412,000000,13.4885,13.5699,13.4786,13.5407,52883.223849676,0
+NXJ.US,D,20210413,000000,13.5407,13.6347,13.532,13.6347,78238.816124133,0
+NXJ.US,D,20210414,000000,13.6503,13.6599,13.6058,13.6503,89611.840909428,0
+NXJ.US,D,20210415,000000,13.6503,13.6697,13.5582,13.6503,50538.865991557,0
+NXJ.US,D,20210416,000000,13.6968,13.6968,13.5872,13.624,47538.253028789,0
+NXJ.US,D,20210419,000000,13.6599,13.688,13.5961,13.6599,54241.135355524,0
+NXJ.US,D,20210420,000000,13.688,13.7065,13.6551,13.6793,41562.823294471,0
+NXJ.US,D,20210421,000000,13.6503,13.6823,13.6503,13.6697,24587.897623733,0
+NXJ.US,D,20210422,000000,13.6793,13.726,13.6697,13.6793,65379.930724536,0
+NXJ.US,D,20210423,000000,13.688,13.726,13.6599,13.7161,40841.561787946,0
+NXJ.US,D,20210426,000000,13.6968,13.7354,13.6697,13.6793,63205.827728472,0
+NXJ.US,D,20210427,000000,13.7161,13.725,13.6328,13.6503,36994.833753144,0
+NXJ.US,D,20210428,000000,13.6503,13.7354,13.6058,13.7161,69194.671482223,0
+NXJ.US,D,20210429,000000,13.6968,13.7626,13.6793,13.7432,252983.24729947,0
+NXJ.US,D,20210430,000000,13.7532,13.7802,13.7308,13.7626,68761.295469719,0
+NXJ.US,D,20210503,000000,13.8179,13.8277,13.7626,13.7887,96285.831501995,0
+NXJ.US,D,20210504,000000,13.8179,13.8277,13.7946,13.8179,82551.9392962,0
+NXJ.US,D,20210505,000000,13.8277,13.9284,13.8277,13.9284,83616.806069782,0
+NXJ.US,D,20210506,000000,13.9003,13.9662,13.9003,13.9372,73059.972774704,0
+NXJ.US,D,20210507,000000,13.9188,14.0214,13.9188,13.9372,69953.079504107,0
+NXJ.US,D,20210510,000000,14.0029,14.034,13.9372,14.0214,75157.719044757,0
+NXJ.US,D,20210511,000000,14.0214,14.0214,13.9284,13.9284,52585.019879168,0
+NXJ.US,D,20210512,000000,13.9662,13.9662,13.7802,13.8537,127818.06380227,0
+NXJ.US,D,20210513,000000,13.8616,13.9168,13.8441,13.8983,46015.24589913,0
+NXJ.US,D,20210514,000000,13.8983,13.9546,13.8441,13.9264,44689.321670397,0
+NXJ.US,D,20210517,000000,13.9352,13.9924,13.8809,13.9081,49930.075878754,0
+NXJ.US,D,20210518,000000,13.8983,14.0476,13.8983,13.9924,60995.6100647,0
+NXJ.US,D,20210519,000000,13.9924,14.0476,13.9924,14.039,25282.33109139,0
+NXJ.US,D,20210520,000000,14.039,14.067,13.9731,14.0525,63472.044421868,0
+NXJ.US,D,20210521,000000,14.067,14.0854,13.9924,14.0767,31656.05401815,0
+NXJ.US,D,20210524,000000,14.0854,14.1775,14.0476,14.1678,62634.184131026,0
+NXJ.US,D,20210525,000000,14.131,14.2337,14.131,14.1581,51692.471662938,0
+NXJ.US,D,20210526,000000,14.1863,14.1958,14.1125,14.1125,60918.221491039,0
+NXJ.US,D,20210527,000000,14.1484,14.2143,14.1484,14.2047,67282.657788961,0
+NXJ.US,D,20210528,000000,14.2239,14.2531,14.1958,14.2337,63488.553984249,0
+NXJ.US,D,20210601,000000,14.2985,14.3266,14.2337,14.3171,74330.177230402,0
+NXJ.US,D,20210602,000000,14.3365,14.3537,14.29,14.3083,55979.798643787,0
+NXJ.US,D,20210603,000000,14.3083,14.3733,14.2985,14.3083,62849.84028963,0
+NXJ.US,D,20210604,000000,14.3083,14.351,14.2629,14.2629,51575.872878622,0
+NXJ.US,D,20210607,000000,14.3627,14.3751,14.29,14.29,48348.253433112,0
+NXJ.US,D,20210608,000000,14.29,14.3723,14.2723,14.3266,80471.734436178,0
+NXJ.US,D,20210609,000000,14.3365,14.4092,14.2985,14.3171,87711.1775403,0
+NXJ.US,D,20210610,000000,14.3723,14.4092,14.2985,14.3537,50623.47749876,0
+NXJ.US,D,20210611,000000,14.2985,14.3627,14.2531,14.2531,34622.616008508,0
+NXJ.US,D,20210614,000000,14.288,14.3345,14.288,14.3247,38190.745178129,0
+NXJ.US,D,20210615,000000,14.3152,14.3433,14.2609,14.3345,78939.440677681,0
+NXJ.US,D,20210616,000000,14.3518,14.4741,14.3345,14.3433,62771.419868319,0
+NXJ.US,D,20210617,000000,14.3617,14.4082,14.3518,14.4082,33057.303125247,0
+NXJ.US,D,20210618,000000,14.4082,14.4265,14.3703,14.3703,61174.119707946,0
+NXJ.US,D,20210621,000000,14.4353,14.5244,14.3247,14.3247,78489.555102796,0
+NXJ.US,D,20210622,000000,14.4082,14.4353,14.3064,14.3064,44034.098413394,0
+NXJ.US,D,20210623,000000,14.38,14.3888,14.3064,14.3518,32873.634243759,0
+NXJ.US,D,20210624,000000,14.3703,14.3984,14.2968,14.3518,28448.039677969,0
+NXJ.US,D,20210625,000000,14.4265,14.4265,14.2792,14.2792,46257.730096603,0
+NXJ.US,D,20210628,000000,14.3703,14.3703,14.2968,14.3433,70547.423749827,0
+NXJ.US,D,20210629,000000,14.4082,14.4265,14.3345,14.3518,27368.727037304,0
+NXJ.US,D,20210630,000000,14.3247,14.5671,14.3247,14.5311,115571.06405845,0
+NXJ.US,D,20210701,000000,14.5573,14.5942,14.4935,14.5768,49792.840141459,0
+NXJ.US,D,20210702,000000,14.5768,14.604,14.4935,14.4935,50105.489979053,0
+NXJ.US,D,20210706,000000,14.5671,14.5942,14.5118,14.54,17877.792363456,0
+NXJ.US,D,20210707,000000,14.54,14.6126,14.54,14.5573,17626.021537145,0
+NXJ.US,D,20210708,000000,14.5671,14.6126,14.4838,14.5942,52391.03252119,0
+NXJ.US,D,20210709,000000,14.5942,14.6126,14.5573,14.5671,24453.757429386,0
+NXJ.US,D,20210712,000000,14.5854,14.632,14.5573,14.5671,85718.679730428,0
+NXJ.US,D,20210713,000000,14.5768,14.5768,14.4838,14.5128,56095.365580454,0
+NXJ.US,D,20210714,000000,14.5459,14.57,14.5012,14.5108,55946.779519023,0
+NXJ.US,D,20210715,000000,14.5012,14.5459,14.4527,14.4623,43124.008787136,0
+NXJ.US,D,20210716,000000,14.4527,14.5923,14.443,14.4623,25360.751512699,0
+NXJ.US,D,20210719,000000,14.5012,14.538,14.3869,14.443,43453.16818711,0
+NXJ.US,D,20210720,000000,14.538,14.5749,14.443,14.5207,60339.354960049,0
+NXJ.US,D,20210721,000000,14.4721,14.538,14.4721,14.5291,34186.144453057,0
+NXJ.US,D,20210722,000000,14.5923,14.5923,14.4344,14.4915,34705.163820414,0
+NXJ.US,D,20210723,000000,14.4915,14.538,14.443,14.4721,24391.846570457,0
+NXJ.US,D,20210726,000000,14.4721,14.5264,14.4159,14.4246,46717.934147978,0
+NXJ.US,D,20210727,000000,14.4344,14.5012,14.4344,14.4721,30957.493159899,0
+NXJ.US,D,20210728,000000,14.4344,14.5207,14.4344,14.5207,34619.520465561,0
+NXJ.US,D,20210729,000000,14.6301,14.7056,14.5459,14.6861,56096.397428102,0
+NXJ.US,D,20210730,000000,14.7813,14.7813,14.6204,14.6582,34933.202150802,0
+NXJ.US,D,20210802,000000,14.7725,14.7899,14.6301,14.7347,38899.624512866,0
+NXJ.US,D,20210803,000000,14.7813,14.7813,14.6582,14.6582,58309.710634821,0
+NXJ.US,D,20210804,000000,14.6495,14.6728,14.6106,14.6396,48692.890547819,0
+NXJ.US,D,20210805,000000,14.6021,14.6396,14.5749,14.6106,47266.877097149,0
+NXJ.US,D,20210806,000000,14.5834,14.5834,14.4527,14.4818,68830.42926219,0
+NXJ.US,D,20210809,000000,14.5012,14.538,14.4915,14.5207,35090.042993423,0
+NXJ.US,D,20210810,000000,14.5012,14.5749,14.5012,14.5291,57398.589160914,0
+NXJ.US,D,20210811,000000,14.5652,14.6582,14.5459,14.6495,55948.84321432,0
+NXJ.US,D,20210812,000000,14.7133,14.7522,14.6184,14.7133,55267.823766101,0
+NXJ.US,D,20210813,000000,14.6851,14.7425,14.6562,14.7327,59988.526759452,0
+NXJ.US,D,20210816,000000,14.7327,14.8347,14.7327,14.7425,40426.759033121,0
+NXJ.US,D,20210817,000000,14.8347,14.8347,14.7133,14.7803,33032.538781676,0
+NXJ.US,D,20210818,000000,14.8259,14.8259,14.7803,14.789,37677.916896664,0
+NXJ.US,D,20210819,000000,14.7667,14.8066,14.7038,14.7618,18654.773643018,0
+NXJ.US,D,20210820,000000,14.7327,14.7327,14.694,14.7133,25096.598514601,0
+NXJ.US,D,20210823,000000,14.7987,14.816,14.6562,14.6658,53049.351321137,0
+NXJ.US,D,20210824,000000,14.6851,14.7803,14.6851,14.7038,39398.006927247,0
+NXJ.US,D,20210825,000000,14.6562,14.6901,14.6184,14.6476,31870.678329105,0
+NXJ.US,D,20210826,000000,14.6476,14.6476,14.536,14.5534,116852.61883827,0
+NXJ.US,D,20210827,000000,14.5534,14.6087,14.536,14.5825,30690.244618854,0
+NXJ.US,D,20210830,000000,14.6562,14.6851,14.5632,14.6562,65316.98801796,0
+NXJ.US,D,20210831,000000,14.6476,14.7133,14.6377,14.6377,75352.738250382,0
+NXJ.US,D,20210901,000000,14.6851,14.7425,14.6851,14.7232,57704.016064963,0
+NXJ.US,D,20210902,000000,14.694,14.7222,14.6476,14.7038,15436.440826348,0
+NXJ.US,D,20210903,000000,14.7232,14.816,14.6851,14.7803,77042.904699148,0
+NXJ.US,D,20210907,000000,14.7618,14.7618,14.6476,14.6851,65647.179265581,0
+NXJ.US,D,20210908,000000,14.7038,14.7038,14.6001,14.6087,44472.633664145,0
+NXJ.US,D,20210909,000000,14.7232,14.7232,14.6582,14.694,19384.289930733,0
+NXJ.US,D,20210910,000000,14.7038,14.7038,14.6476,14.7038,20986.749329352,0
+NXJ.US,D,20210913,000000,14.6851,14.7541,14.6562,14.7327,56011.785920898,0
+NXJ.US,D,20210914,000000,14.7599,14.8143,14.6861,14.8056,36083.712279238,0
+NXJ.US,D,20210915,000000,14.7405,14.8713,14.7113,14.8239,35698.833106227,0
+NXJ.US,D,20210916,000000,14.8143,14.8994,14.7967,14.8713,34886.769006606,0
+NXJ.US,D,20210917,000000,14.8338,14.8713,14.7967,14.8239,21012.545520572,0
+NXJ.US,D,20210920,000000,14.8056,14.8802,14.8056,14.852,40667.179535296,0
+NXJ.US,D,20210921,000000,14.852,14.9665,14.8338,14.8338,89560.248526986,0
+NXJ.US,D,20210922,000000,14.8617,14.8617,14.8056,14.8143,36943.241370705,0
+NXJ.US,D,20210923,000000,14.8617,14.8617,14.7503,14.7881,39661.128077697,0
+NXJ.US,D,20210924,000000,14.7881,14.8219,14.7113,14.7113,38611.739018846,0
+NXJ.US,D,20210927,000000,14.6921,14.6921,14.5602,14.5797,89322.923567757,0
+NXJ.US,D,20210928,000000,14.5602,14.5797,14.381,14.3907,93183.065621991,0
+NXJ.US,D,20210929,000000,14.4663,14.5971,14.4372,14.5244,53564.243297897,0
+NXJ.US,D,20210930,000000,14.5244,14.5506,14.4382,14.5419,53511.619067807,0
+NXJ.US,D,20211001,000000,14.6639,14.6639,14.476,14.5147,57932.054395353,0
+NXJ.US,D,20211004,000000,14.5797,14.5797,14.3617,14.3713,52052.586492376,0
+NXJ.US,D,20211005,000000,14.3617,14.4344,14.3617,14.3713,33312.169494507,0
+NXJ.US,D,20211006,000000,14.4285,14.5244,14.3528,14.4197,54630.141919129,0
+NXJ.US,D,20211007,000000,14.3528,14.4469,14.3528,14.3713,30991.544132309,0
+NXJ.US,D,20211008,000000,14.3713,14.4372,14.3433,14.4197,45485.908055286,0
+NXJ.US,D,20211011,000000,14.4857,14.4857,14.4197,14.4469,25759.044705144,0
+NXJ.US,D,20211012,000000,14.4102,14.4905,14.4003,14.4567,67042.237286786,0
+NXJ.US,D,20211013,000000,14.4954,14.5749,14.4614,14.5602,22501.501677818,0
+NXJ.US,D,20211014,000000,14.5951,14.6436,14.5864,14.6145,33615.53270326,0
+NXJ.US,D,20211015,000000,14.5864,14.6446,14.5825,14.6436,12578.222839117,0
+NXJ.US,D,20211018,000000,14.6049,14.6436,14.5488,14.6436,41248.109761582,0
+NXJ.US,D,20211019,000000,14.6436,14.6436,14.4072,14.5128,56962.117605461,0
+NXJ.US,D,20211020,000000,14.4741,14.5488,14.4353,14.4449,56204.741431228,0
+NXJ.US,D,20211021,000000,14.4885,14.4885,14.35,14.3684,47576.431391795,0
+NXJ.US,D,20211022,000000,14.4255,14.4935,14.3781,14.4072,41930.161057451,0
+NXJ.US,D,20211025,000000,14.3413,14.4255,14.3413,14.4072,20950.634661643,0
+NXJ.US,D,20211026,000000,14.4255,14.4838,14.3597,14.3781,43685.333908095,0
+NXJ.US,D,20211027,000000,14.4255,14.4255,14.3781,14.4255,28191.109613412,0
+NXJ.US,D,20211028,000000,14.4169,14.4353,14.35,14.3879,78384.306642615,0
+NXJ.US,D,20211029,000000,14.4255,14.6049,14.4139,14.6049,35675.100610305,0
+NXJ.US,D,20211101,000000,14.7203,15.0875,14.6436,14.6718,92998.364892854,0
+NXJ.US,D,20211102,000000,14.6619,14.7104,14.6436,14.6698,57762.831380947,0
+NXJ.US,D,20211103,000000,14.6339,14.7589,14.5681,14.5681,76752.955509831,0
+NXJ.US,D,20211104,000000,14.5498,14.6243,14.4935,14.5864,43419.117214699,0
+NXJ.US,D,20211105,000000,14.6619,14.6619,14.5864,14.5864,33839.443643053,0
+NXJ.US,D,20211108,000000,14.7395,14.7395,14.5681,14.6619,50195.2607245,0
+NXJ.US,D,20211109,000000,14.6525,14.7203,14.6436,14.701,32999.519656914,0
+NXJ.US,D,20211110,000000,14.7298,14.7298,14.6525,14.6718,22634.610024518,0
+NXJ.US,D,20211111,000000,14.6718,14.701,14.6525,14.6718,58424.245723841,0
+NXJ.US,D,20211112,000000,14.8219,14.8219,14.5563,14.699,95538.77380425,0
+NXJ.US,D,20211115,000000,15.0031,15.0031,14.7183,14.8123,37596.400932408,0
+NXJ.US,D,20211116,000000,14.7937,14.7937,14.6891,14.7475,23866.636117207,0
+NXJ.US,D,20211117,000000,14.7085,14.8318,14.7085,14.8036,28358.268932521,0
+NXJ.US,D,20211118,000000,14.7667,14.8169,14.7375,14.757,27951.720958886,0
+NXJ.US,D,20211119,000000,14.7183,14.8123,14.7183,14.7937,21412.902408314,0
+NXJ.US,D,20211122,000000,14.8318,14.8441,14.7937,14.8036,37276.528161273,0
+NXJ.US,D,20211123,000000,14.7937,14.8219,14.7183,14.7475,39758.121756686,0
+NXJ.US,D,20211124,000000,14.7755,14.7851,14.538,14.5844,75699.439060385,0
+NXJ.US,D,20211126,000000,14.5197,14.632,14.5197,14.5933,16976.989366036,0
+NXJ.US,D,20211129,000000,14.6698,14.6891,14.5662,14.6126,69559.945549905,0
+NXJ.US,D,20211130,000000,14.5759,14.7375,14.5759,14.7375,57009.582597309,0
+NXJ.US,D,20211201,000000,14.8403,14.8403,14.7085,14.728,79365.593756643,0
+NXJ.US,D,20211202,000000,14.7183,14.7183,14.6416,14.6797,45034.99063275,0
+NXJ.US,D,20211203,000000,14.6797,14.7085,14.536,14.699,44203.321427801,0
+NXJ.US,D,20211206,000000,14.632,14.6891,14.6126,14.6126,37836.821434582,0
+NXJ.US,D,20211207,000000,14.6505,14.6891,14.6126,14.66,67687.142067298,0
+NXJ.US,D,20211208,000000,14.66,14.6698,14.6223,14.6505,35179.813738871,0
+NXJ.US,D,20211209,000000,14.8219,14.8219,14.6416,14.6797,38271.229294736,0
+NXJ.US,D,20211210,000000,14.9655,14.9655,14.6698,14.7085,37733.6366697,0
+NXJ.US,D,20211213,000000,14.6698,14.7183,14.632,14.66,60456.985592016,0
+NXJ.US,D,20211214,000000,14.6204,14.8491,14.6116,14.6204,33474.16957537,0
+NXJ.US,D,20211215,000000,14.6011,14.6921,14.5498,14.5834,82237.225763309,0
+NXJ.US,D,20211216,000000,14.5167,14.5913,14.5167,14.5264,47788.992007453,0
+NXJ.US,D,20211217,000000,14.5642,14.5642,14.4973,14.5264,52682.013558156,0
+NXJ.US,D,20211220,000000,14.4973,14.5264,14.4973,14.5264,38379.573297862,0
+NXJ.US,D,20211221,000000,14.4973,14.5167,14.4586,14.4682,99393.756620242,0
+NXJ.US,D,20211222,000000,14.4488,14.5264,14.4488,14.4973,74550.992627251,0
+NXJ.US,D,20211223,000000,14.5834,14.6106,14.4682,14.5834,111009.26560301,0
+NXJ.US,D,20211227,000000,14.5739,14.5739,14.4779,14.5264,35587.393560156,0
+NXJ.US,D,20211228,000000,14.5167,14.7066,14.4973,14.5264,81489.136217915,0
+NXJ.US,D,20211229,000000,14.5739,14.5739,14.4682,14.5264,63594.834292078,0
+NXJ.US,D,20211230,000000,14.5069,14.5834,14.4983,14.5543,46078.188605708,0
+NXJ.US,D,20211231,000000,14.6495,14.6582,14.5834,14.6582,40296.74622937,0
+NXJ.US,D,20220103,000000,14.6396,14.6396,14.4973,14.5543,45870.787228296,0
+NXJ.US,D,20220104,000000,14.6106,14.6106,14.5167,14.5739,39387.688450759,0
+NXJ.US,D,20220105,000000,14.6301,14.6301,14.4779,14.4875,43372.684070502,0
+NXJ.US,D,20220106,000000,14.4586,14.5449,14.4391,14.4779,39685.892421266,0
+NXJ.US,D,20220107,000000,14.4779,14.4895,14.3074,14.3723,53294.931061557,0
+NXJ.US,D,20220110,000000,14.3256,14.3723,14.2782,14.3161,145719.58866166,0
+NXJ.US,D,20220111,000000,14.2976,14.3442,14.2106,14.2143,63863.11468077,0
+NXJ.US,D,20220112,000000,14.3256,14.3256,14.1629,14.22,78139.758749845,0
+NXJ.US,D,20220113,000000,14.19,14.2076,14.0661,14.0661,72404.749517704,0
+NXJ.US,D,20220114,000000,14.037,14.0572,13.9604,13.9787,110233.31617109,0
+NXJ.US,D,20220118,000000,13.8547,13.9031,13.6638,13.6638,179812.86682634,0
+NXJ.US,D,20220119,000000,13.7976,13.8074,13.5193,13.5193,204361.5542394,0
+NXJ.US,D,20220120,000000,13.5388,13.625,13.472,13.472,157446.5371905,0
+NXJ.US,D,20220121,000000,13.4439,13.5108,13.3866,13.472,204638.08940929,0
+NXJ.US,D,20220124,000000,13.472,13.472,13.2617,13.4439,191151.8406392,0
+NXJ.US,D,20220125,000000,13.4534,13.5427,13.4246,13.5193,63102.642963591,0
+NXJ.US,D,20220126,000000,13.5388,13.6164,13.4246,13.4342,78076.816043267,0
+NXJ.US,D,20220127,000000,13.4633,13.5388,13.3577,13.3866,90507.484668602,0
+NXJ.US,D,20220128,000000,13.3382,13.3954,13.3285,13.3577,103803.8734713,0
+NXJ.US,D,20220131,000000,13.3954,13.4099,13.3382,13.3866,53908.880412603,0
+NXJ.US,D,20220201,000000,13.4051,13.5679,13.4003,13.5582,69090.454869694,0
+NXJ.US,D,20220202,000000,13.625,13.7299,13.5679,13.7018,126317.7573209,0
+NXJ.US,D,20220203,000000,13.5582,13.6599,13.5582,13.5679,39022.414383077,0
+NXJ.US,D,20220204,000000,13.4816,13.5679,13.3672,13.377,98134.902488681,0
+NXJ.US,D,20220207,000000,13.4148,13.4691,13.3954,13.4051,43465.550358897,0
+NXJ.US,D,20220208,000000,13.3954,13.4816,13.3954,13.4342,67126.848793989,0
+NXJ.US,D,20220209,000000,13.4439,13.5108,13.4051,13.472,79769.046187331,0
+NXJ.US,D,20220210,000000,13.4439,13.472,13.3285,13.4051,102962.9176375,0
+NXJ.US,D,20220211,000000,13.4148,13.4148,13.2093,13.2809,154914.38306031,0
+NXJ.US,D,20220214,000000,13.2415,13.2597,13.1444,13.1541,69512.480558061,0
+NXJ.US,D,20220215,000000,13.1637,13.2025,13.058,13.058,104003.02006752,0
+NXJ.US,D,20220216,000000,13.0485,13.0814,13.0155,13.058,119050.45433027,0
+NXJ.US,D,20220217,000000,13.067,13.1637,13.062,13.0765,141260.97497111,0
+NXJ.US,D,20220218,000000,13.0958,13.1541,13.067,13.0958,76327.834278518,0
+NXJ.US,D,20220222,000000,13.1153,13.1153,12.9621,12.9815,88983.445691295,0
+NXJ.US,D,20220223,000000,12.9621,13.067,12.8653,12.8749,93730.976723517,0
+NXJ.US,D,20220224,000000,12.8362,12.9138,12.8275,12.8846,120545.6015734,0
+NXJ.US,D,20220225,000000,12.9234,12.9815,12.8846,12.9138,115165.54793247,0
+NXJ.US,D,20220228,000000,12.8944,13.0011,12.8944,12.9913,87377.89074973,0
+NXJ.US,D,20220301,000000,13.0204,13.1831,13.0204,13.0958,122280.13747107,0
+NXJ.US,D,20220302,000000,13.0958,13.1733,13.0765,13.1637,76979.961992572,0
+NXJ.US,D,20220303,000000,13.1733,13.2415,13.1153,13.2218,66584.096930709,0
+NXJ.US,D,20220304,000000,13.2315,13.2597,13.2025,13.2123,69757.02845083,0
+NXJ.US,D,20220307,000000,13.2025,13.2025,13.0485,13.058,71250.111998673,0
+NXJ.US,D,20220308,000000,13.0388,13.1057,13.0057,13.029,106179.18675888,0
+NXJ.US,D,20220309,000000,13.0862,13.1153,12.9719,13.0106,56396.66509391,0
+NXJ.US,D,20220310,000000,12.9621,13.0106,12.9041,12.9769,60477.622544993,0
+NXJ.US,D,20220311,000000,13.0204,13.0338,12.8653,12.9138,59979.240130612,0
+NXJ.US,D,20220314,000000,12.9021,12.9621,12.7578,12.844,103576.86698855,0
+NXJ.US,D,20220315,000000,12.8826,12.9215,12.7964,12.8255,79335.670174828,0
+NXJ.US,D,20220316,000000,12.8158,12.9603,12.7607,12.9407,117648.17337553,0
+NXJ.US,D,20220317,000000,12.8731,12.9796,12.8731,12.9407,48489.616561001,0
+NXJ.US,D,20220318,000000,12.9796,13.0476,12.9118,13.0476,65877.281291268,0
+NXJ.US,D,20220321,000000,13.0476,13.0476,12.8924,12.9021,54894.294917228,0
+NXJ.US,D,20220322,000000,12.9312,12.9603,12.8488,12.8924,79934.141811142,0
+NXJ.US,D,20220323,000000,12.8826,12.9021,12.844,12.8731,49521.464209821,0
+NXJ.US,D,20220324,000000,12.8731,12.8731,12.7867,12.7867,66241.5235113,0
+NXJ.US,D,20220325,000000,12.8255,12.8342,12.7094,12.748,83287.646669806,0
+NXJ.US,D,20220328,000000,12.7771,12.8245,12.6036,12.6221,65679.166542692,0
+NXJ.US,D,20220329,000000,12.6608,12.7094,12.5454,12.6512,97161.870155842,0
+NXJ.US,D,20220330,000000,12.6704,12.8342,12.6704,12.7578,82923.404449775,0
+NXJ.US,D,20220331,000000,12.7867,12.9312,12.782,12.9118,84272.029326783,0
+NXJ.US,D,20220401,000000,12.9021,12.9506,12.8352,12.9021,71850.647330287,0
+NXJ.US,D,20220404,000000,12.9312,12.9991,12.9021,12.9893,77587.720257726,0
+NXJ.US,D,20220405,000000,12.9312,13.0572,12.8826,12.9021,187989.22759559,0
+NXJ.US,D,20220406,000000,12.8731,12.8731,12.6773,12.6995,73491.285091909,0
+NXJ.US,D,20220407,000000,12.5745,12.6947,12.4678,12.497,132908.1682539,0
+NXJ.US,D,20220408,000000,12.5261,12.5647,12.4873,12.5454,79305.746593012,0
+NXJ.US,D,20220411,000000,12.4873,12.5843,12.3235,12.3235,128255.56720538,0
+NXJ.US,D,20220412,000000,12.343,12.5067,12.2265,12.2655,101059.15872544,0
+NXJ.US,D,20220413,000000,12.2403,12.3468,12.2012,12.2112,151453.56604616,0
+NXJ.US,D,20220414,000000,12.2304,12.308,12.1529,12.1918,140191.98080693,0
+NXJ.US,D,20220418,000000,12.2304,12.2497,12.1238,12.1336,71560.698140969,0
+NXJ.US,D,20220419,000000,12.1722,12.1799,11.9689,11.9979,144841.48631251,0
+NXJ.US,D,20220420,000000,11.9979,12.1722,11.9786,12.1628,85226.488401941,0
+NXJ.US,D,20220421,000000,12.2595,12.2694,12.0562,12.1628,36691.470544392,0
+NXJ.US,D,20220422,000000,12.182,12.308,12.1045,12.1045,71658.723667605,0
+NXJ.US,D,20220425,000000,12.1142,12.2403,12.0853,12.1045,95364.391551598,0
+NXJ.US,D,20220426,000000,12.2112,12.2304,12.1238,12.2012,102683.28692469,0
+NXJ.US,D,20220427,000000,12.2208,12.2304,12.1336,12.182,67565.384044738,0
+NXJ.US,D,20220428,000000,12.2012,12.3468,12.1628,12.308,136573.29110253,0
+NXJ.US,D,20220429,000000,12.308,12.342,12.2304,12.2984,113709.61089997,0
+NXJ.US,D,20220502,000000,12.3855,12.4146,12.0853,12.1045,160420.3221144,0
+NXJ.US,D,20220503,000000,12.2112,12.3371,12.1918,12.2304,135099.81266001,0
+NXJ.US,D,20220504,000000,12.2788,12.2788,12.0562,12.1142,165345.33094222,0
+NXJ.US,D,20220505,000000,12.0948,12.1529,12.0076,12.0365,70229.61467399,0
+NXJ.US,D,20220506,000000,12.0656,12.182,12.0513,12.0948,49996.114128279,0
+NXJ.US,D,20220509,000000,12.1433,12.2112,12.0173,12.0173,61509.470193811,0
+NXJ.US,D,20220510,000000,12.1142,12.1142,11.93,12.0463,86979.597557287,0
+NXJ.US,D,20220511,000000,12.0463,12.0834,11.9689,12.0755,72386.176260023,0
+NXJ.US,D,20220512,000000,12.1961,12.1961,12.0209,12.0696,62068.906357522,0
+NXJ.US,D,20220513,000000,12.0696,12.1086,11.9723,11.9818,147780.81101026,0
+NXJ.US,D,20220516,000000,12.0016,12.0036,11.9139,12.0036,101126.65051037,0
+NXJ.US,D,20220517,000000,11.9917,12.0111,11.9139,11.9529,60633.66242503,0
+NXJ.US,D,20220518,000000,12.0016,12.0016,11.8944,11.904,39573.486782843,0
+NXJ.US,D,20220519,000000,11.9237,11.9529,11.8846,11.9332,64304.476004694,0
+NXJ.US,D,20220520,000000,11.9625,12.0278,11.875,11.9237,103796.80010274,0
+NXJ.US,D,20220523,000000,11.904,12.0111,11.875,11.9529,44982.620143305,0
+NXJ.US,D,20220524,000000,11.9625,12.167,11.904,12.167,60872.013600648,0
+NXJ.US,D,20220525,000000,12.2252,12.3616,12.2252,12.313,69764.978153008,0
+NXJ.US,D,20220526,000000,12.3518,12.5173,12.308,12.4979,91938.829115754,0
+NXJ.US,D,20220527,000000,12.5271,12.6828,12.5271,12.6536,83572.908326723,0
+NXJ.US,D,20220531,000000,12.6731,12.6731,12.5464,12.6341,92115.537745953,0
+NXJ.US,D,20220601,000000,12.7119,12.7801,12.6536,12.7608,81306.517406841,0
+NXJ.US,D,20220602,000000,12.7509,12.8385,12.7412,12.7655,84335.221138397,0
+NXJ.US,D,20220603,000000,12.7217,12.7898,12.6245,12.6585,99628.736656696,0
+NXJ.US,D,20220606,000000,12.6828,12.7023,12.4588,12.4785,53198.544071818,0
+NXJ.US,D,20220607,000000,12.5659,12.5757,12.4785,12.5757,42035.079096549,0
+NXJ.US,D,20220608,000000,12.5855,12.5855,12.5173,12.5369,18802.003728363,0
+NXJ.US,D,20220609,000000,12.4979,12.4979,12.3616,12.3616,31867.141229787,0
+NXJ.US,D,20220610,000000,12.3616,12.3908,12.235,12.2545,51365.705721377,0
+NXJ.US,D,20220613,000000,12.167,12.2545,11.904,11.9139,102925.58546082,0
+NXJ.US,D,20220614,000000,11.9667,11.9861,11.6733,11.7125,178652.86479209,0
+NXJ.US,D,20220615,000000,11.7515,11.7936,11.5902,11.6539,129826.42099051,0
+NXJ.US,D,20220616,000000,11.5364,11.5782,11.3981,11.4485,97455.478862295,0
+NXJ.US,D,20220617,000000,11.4779,11.6295,11.4524,11.5561,68108.061283218,0
+NXJ.US,D,20220621,000000,11.5071,11.6049,11.4582,11.4876,44439.469244327,0
+NXJ.US,D,20220622,000000,11.5951,11.6733,11.517,11.5951,108923.5970101,0
+NXJ.US,D,20220623,000000,11.6439,11.7809,11.5894,11.7321,65985.661608166,0
+NXJ.US,D,20220624,000000,11.6928,11.8395,11.6928,11.82,72932.812737299,0
+NXJ.US,D,20220627,000000,11.7711,11.8884,11.7711,11.8004,51885.767863304,0
+NXJ.US,D,20220628,000000,11.7809,11.9667,11.7809,11.9079,50884.404353966,0
+NXJ.US,D,20220629,000000,11.9373,12.1426,11.9373,12.1035,46741.889325551,0
+NXJ.US,D,20220630,000000,12.0643,12.348,12.0643,12.3088,88460.595612943,0
+NXJ.US,D,20220701,000000,12.3969,12.4652,12.3642,12.4457,70408.435678009,0
+NXJ.US,D,20220705,000000,12.4652,12.4652,12.2305,12.4065,89549.923638933,0
+NXJ.US,D,20220706,000000,12.4164,12.5533,12.4164,12.4457,102643.33965837,0
+NXJ.US,D,20220707,000000,12.4652,12.4945,12.4263,12.4847,80700.284126379,0
+NXJ.US,D,20220708,000000,12.5045,12.5045,12.4263,12.4751,24532.894557165,0
+NXJ.US,D,20220711,000000,12.4457,12.5727,12.4457,12.5434,40296.954215912,0
+NXJ.US,D,20220712,000000,12.5826,12.6705,12.5826,12.5923,68556.066612216,0
+NXJ.US,D,20220713,000000,12.5045,12.5533,12.4945,12.5434,51655.628139503,0
+NXJ.US,D,20220714,000000,12.4836,12.5523,12.4248,12.4542,52740.16881386,0
+NXJ.US,D,20220715,000000,12.464,12.6013,12.464,12.5915,28201.113838122,0
+NXJ.US,D,20220718,000000,12.5915,12.5915,12.3265,12.3854,82189.480233066,0
+NXJ.US,D,20220719,000000,12.4345,12.4443,12.3659,12.4248,65027.527695743,0
+NXJ.US,D,20220720,000000,12.4149,12.4394,12.3756,12.3953,17265.884091013,0
+NXJ.US,D,20220721,000000,12.3168,12.4248,12.3069,12.3462,44789.404956546,0
+NXJ.US,D,20220722,000000,12.405,12.4606,12.3659,12.3953,53090.683073364,0
+NXJ.US,D,20220725,000000,12.3168,12.4149,12.2874,12.3659,43532.036944253,0
+NXJ.US,D,20220726,000000,12.4248,12.4738,12.3364,12.3364,48281.301373182,0
+NXJ.US,D,20220727,000000,12.4149,12.4345,12.356,12.3953,67202.957765635,0
+NXJ.US,D,20220728,000000,12.464,12.5818,12.464,12.513,61544.801710316,0
+NXJ.US,D,20220729,000000,12.5228,12.7094,12.5228,12.6505,68663.094201304,0
+NXJ.US,D,20220801,000000,12.7486,12.7976,12.7142,12.7682,38052.194829088,0
+NXJ.US,D,20220802,000000,12.7486,12.8271,12.7191,12.7191,70936.342204082,0
+NXJ.US,D,20220803,000000,12.7585,12.8173,12.7585,12.7976,55893.778212601,0
+NXJ.US,D,20220804,000000,12.7585,12.8369,12.7301,12.8173,34754.91534142,0
+NXJ.US,D,20220805,000000,12.7387,12.7585,12.6603,12.6603,39801.709316209,0
+NXJ.US,D,20220808,000000,12.7976,12.8074,12.6113,12.7585,91556.566243612,0
+NXJ.US,D,20220809,000000,12.7191,12.8369,12.7094,12.8074,124026.00634065,0
+NXJ.US,D,20220810,000000,12.8564,12.935,12.8564,12.9154,45356.952754639,0
+NXJ.US,D,20220811,000000,12.935,12.9841,12.9027,12.9744,65207.879509502,0
+NXJ.US,D,20220812,000000,13.0029,13.0127,12.8946,12.9831,35252.449848759,0
+NXJ.US,D,20220815,000000,12.9734,13.0433,12.9635,13.0226,103157.52451423,0
+NXJ.US,D,20220816,000000,12.9734,12.9734,12.9241,12.9438,37746.698229752,0
+NXJ.US,D,20220817,000000,12.8846,12.898,12.8255,12.8551,91081.179890585,0
+NXJ.US,D,20220818,000000,12.8354,12.8946,12.8009,12.8059,19637.25709481,0
+NXJ.US,D,20220819,000000,12.7075,12.7528,12.6581,12.6876,26276.404189519,0
+NXJ.US,D,20220822,000000,12.7271,12.7271,12.5301,12.5694,30184.770598484,0
+NXJ.US,D,20220823,000000,12.6089,12.6483,12.5104,12.6483,38915.147512016,0
+NXJ.US,D,20220824,000000,12.6483,12.6679,12.5793,12.5793,22234.036646533,0
+NXJ.US,D,20220825,000000,12.6581,12.6679,12.5793,12.599,30125.891312324,0
+NXJ.US,D,20220826,000000,12.5891,12.5891,12.5497,12.5596,62989.669431135,0
+NXJ.US,D,20220829,000000,12.5596,12.5596,12.3231,12.3231,51492.98122814,0
+NXJ.US,D,20220830,000000,12.4019,12.4019,12.2149,12.2641,68175.107253732,0
+NXJ.US,D,20220831,000000,12.2149,12.3922,12.2149,12.2838,53417.724789543,0
+NXJ.US,D,20220901,000000,12.2149,12.2246,11.9291,11.9291,119621.39111699,0
+NXJ.US,D,20220902,000000,11.9686,12.0474,11.9636,11.9982,45504.551761522,0
+NXJ.US,D,20220906,000000,11.9785,11.9828,11.9045,11.9094,42054.022560464,0
+NXJ.US,D,20220907,000000,11.9489,12.0078,11.9193,11.9785,35079.8726307,0
+NXJ.US,D,20220908,000000,11.9785,11.9832,11.8701,11.8996,45680.174459898,0
+NXJ.US,D,20220909,000000,11.9686,11.9882,11.8996,11.9193,54441.006176617,0
+NXJ.US,D,20220912,000000,11.9489,11.9587,11.9061,11.9193,66952.854485837,0
+NXJ.US,D,20220913,000000,11.8701,11.9193,11.8208,11.9193,94878.893847971,0
+NXJ.US,D,20220914,000000,11.9183,11.9281,11.7898,11.7996,64224.873712965,0
+NXJ.US,D,20220915,000000,11.7106,11.77,11.7007,11.7007,72903.71942164,0
+NXJ.US,D,20220916,000000,11.671,11.7057,11.5226,11.5226,136224.7152148,0
+NXJ.US,D,20220919,000000,11.5226,11.5722,11.4337,11.4435,78598.959155674,0
+NXJ.US,D,20220920,000000,11.4138,11.421,11.3644,11.3842,121520.01670748,0
+NXJ.US,D,20220921,000000,11.3447,11.4041,11.3347,11.3545,56473.160054018,0
+NXJ.US,D,20220922,000000,11.3347,11.4831,11.1667,11.2161,164242.90863032,0
+NXJ.US,D,20220923,000000,11.1864,11.1864,11.1073,11.137,80214.615661087,0
+NXJ.US,D,20220926,000000,11.0479,11.1468,10.9491,10.9491,101503.26608534,0
+NXJ.US,D,20220927,000000,11.0085,11.0085,10.9194,10.9588,87594.263241192,0
+NXJ.US,D,20220928,000000,11.0085,11.1172,10.9688,10.9688,92396.746595828,0
+NXJ.US,D,20220929,000000,10.9491,10.9588,10.8402,10.86,83961.563726831,0
+NXJ.US,D,20220930,000000,10.86,10.9292,10.8402,10.8897,116089.67184478,0
+NXJ.US,D,20221003,000000,10.9885,11.0393,10.8501,10.8797,122805.06014826,0
+NXJ.US,D,20221004,000000,10.9094,11.1072,10.9094,11.0182,146139.06295703,0
+NXJ.US,D,20221005,000000,10.9788,10.9788,10.8501,10.8797,126843.19036266,0
+NXJ.US,D,20221006,000000,10.9094,10.9391,10.7611,10.9292,139820.00591146,0
+NXJ.US,D,20221007,000000,10.86,10.8996,10.8006,10.8699,98278.019369284,0
+NXJ.US,D,20221010,000000,10.8006,10.8501,10.7908,10.8303,56526.745657764,0
+NXJ.US,D,20221011,000000,10.8501,10.8797,10.771,10.7809,151294.40245709,0
+NXJ.US,D,20221012,000000,10.8006,10.8527,10.7373,10.7611,125542.98118496,0
+NXJ.US,D,20221013,000000,10.6628,10.7621,10.6355,10.7025,175905.2449864,0
+NXJ.US,D,20221014,000000,10.7323,10.7394,10.6727,10.6727,84442.897822843,0
+NXJ.US,D,20221017,000000,10.7621,10.782,10.6727,10.6827,111168.9803033,0
+NXJ.US,D,20221018,000000,10.7025,10.8216,10.6926,10.7025,130098.024852,0
+NXJ.US,D,20221019,000000,10.6727,10.7025,10.6132,10.6529,103480.72419515,0
+NXJ.US,D,20221020,000000,10.6628,10.8216,10.6053,10.633,130723.5203378,0
+NXJ.US,D,20221021,000000,10.5735,10.6429,10.5735,10.6033,80507.614629538,0
+NXJ.US,D,20221024,000000,10.5139,10.6131,10.5139,10.5437,310270.9419372,0
+NXJ.US,D,20221025,000000,10.6181,10.6311,10.4543,10.4643,208273.88094749,0
+NXJ.US,D,20221026,000000,10.4941,10.5239,10.4443,10.4643,191612.13162995,0
+NXJ.US,D,20221027,000000,10.4443,10.5239,10.4443,10.4643,161096.81562679,0
+NXJ.US,D,20221028,000000,10.4841,10.5337,10.4741,10.5337,78914.162361352,0
+NXJ.US,D,20221031,000000,10.5337,10.5735,10.5039,10.5735,67105.291064116,0
+NXJ.US,D,20221101,000000,10.6529,10.6827,10.5595,10.6827,111732.02696443,0
+NXJ.US,D,20221102,000000,10.5834,10.7025,10.5834,10.6827,99708.613737283,0
+NXJ.US,D,20221103,000000,10.6529,10.6529,10.5735,10.6429,74425.904897988,0
+NXJ.US,D,20221104,000000,10.6827,10.9011,10.6429,10.8216,192899.38320943,0
+NXJ.US,D,20221107,000000,10.782,11.1692,10.7621,10.9408,181824.78922162,0
+NXJ.US,D,20221108,000000,10.9806,10.9806,10.7522,10.7522,133315.1465616,0
+NXJ.US,D,20221109,000000,10.8117,10.9011,10.782,10.7919,103920.88768517,0
+NXJ.US,D,20221110,000000,10.911,11.0234,10.8713,10.9606,135191.63301901,0
+NXJ.US,D,20221111,000000,10.921,11.0976,10.921,11.05,106699.86038297,0
+NXJ.US,D,20221114,000000,11.0709,11.0709,10.954,11.0311,77603.878131693,0
+NXJ.US,D,20221115,000000,11.1507,11.2005,10.9514,10.9912,196454.79301409,0
+NXJ.US,D,20221116,000000,11.041,11.2104,11.0211,11.2104,123082.79542295,0
+NXJ.US,D,20221117,000000,11.1307,11.3599,11.1208,11.2403,152661.80394387,0
+NXJ.US,D,20221118,000000,11.2702,11.34,11.2603,11.2702,96415.023669428,0
+NXJ.US,D,20221121,000000,11.34,11.3998,11.3358,11.3898,44873.789483348,0
+NXJ.US,D,20221122,000000,11.4097,11.5293,11.4097,11.5094,120438.49729054,0
+NXJ.US,D,20221123,000000,11.4895,11.6888,11.4895,11.6489,143624.02444466,0
+NXJ.US,D,20221125,000000,11.609,11.6589,11.5492,11.5891,33815.906704991,0
+NXJ.US,D,20221128,000000,11.5891,11.6439,11.5692,11.5692,46605.880024726,0
+NXJ.US,D,20221129,000000,11.5891,11.649,11.5393,11.5941,74413.660384856,0
+NXJ.US,D,20221130,000000,11.5991,11.6788,11.5593,11.6688,185926.77339092,0
+NXJ.US,D,20221201,000000,11.7186,11.7186,11.649,11.6688,77107.131423708,0
+NXJ.US,D,20221202,000000,11.6489,11.6688,11.5592,11.5891,172292.83243196,0
+NXJ.US,D,20221205,000000,11.5692,11.629,11.5393,11.609,142400.7229557,0
+NXJ.US,D,20221206,000000,11.619,11.6888,11.5811,11.6589,69397.020398559,0
+NXJ.US,D,20221207,000000,11.629,11.7087,11.619,11.6489,108864.80075885,0
+NXJ.US,D,20221208,000000,11.619,11.6788,11.619,11.6389,73859.7125408,0
+NXJ.US,D,20221209,000000,11.619,11.6796,11.619,11.6589,99634.343748652,0
+NXJ.US,D,20221212,000000,11.6489,11.7485,11.6389,11.6389,139432.28505223,0
+NXJ.US,D,20221213,000000,11.7585,11.8123,11.609,11.619,160977.04277693,0
+NXJ.US,D,20221214,000000,11.61,11.67,11.56,11.64,133642,0
+NXJ.US,D,20221215,000000,11.66,11.68,11.59,11.61,170953,0
+NXJ.US,D,20221216,000000,11.51,11.5715,11.51,11.51,141088,0
+NXJ.US,D,20221219,000000,11.52,11.57,11.475,11.5,146138,0
+NXJ.US,D,20221220,000000,11.47,11.49,11.41,11.44,139480,0
+NXJ.US,D,20221221,000000,11.43,11.48,11.41,11.43,147711,0
+NXJ.US,D,20221222,000000,11.35,11.5,11.35,11.45,89967,0
+NXJ.US,D,20221223,000000,11.44,11.4799,11.35,11.39,136886,0
+NXJ.US,D,20221227,000000,11.3,11.38,11.3,11.33,228264,0
+NXJ.US,D,20221228,000000,11.25,11.4,11.25,11.28,198766,0
+NXJ.US,D,20221229,000000,11.31,11.36,11.28,11.3,211305,0
+NXJ.US,D,20221230,000000,11.29,11.35,11.28,11.3,229300,0
+NXJ.US,D,20230103,000000,11.38,11.49,11.38,11.47,98702,0
+NXJ.US,D,20230104,000000,11.48,11.56,11.48,11.54,92460,0
+NXJ.US,D,20230105,000000,11.54,11.545,11.4604,11.52,329189,0
+NXJ.US,D,20230106,000000,11.49,11.66,11.49,11.61,76499,0
+NXJ.US,D,20230109,000000,11.61,11.71,11.61,11.65,59028,0
+NXJ.US,D,20230110,000000,11.67,11.76,11.63,11.72,125889,0
+NXJ.US,D,20230111,000000,11.76,11.805,11.76,11.78,94933,0
+NXJ.US,D,20230112,000000,11.78,11.84,11.77,11.83,119542,0
+NXJ.US,D,20230113,000000,11.81,11.87,11.79,11.81,86543,0
+NXJ.US,D,20230117,000000,11.82,11.8594,11.7612,11.85,62625,0
+NXJ.US,D,20230118,000000,11.91,11.95,11.88,11.9,81057,0
+NXJ.US,D,20230119,000000,11.9,11.97,11.9,11.92,91432,0
+NXJ.US,D,20230120,000000,11.94,11.94,11.87,11.93,107715,0
+NXJ.US,D,20230123,000000,11.89,11.98,11.89,11.97,84374,0
+NXJ.US,D,20230124,000000,11.9479,12.02,11.945,11.99,134070,0
+NXJ.US,D,20230125,000000,12,12.015,11.97,12.01,124838,0
+NXJ.US,D,20230126,000000,12.01,12.09,12.01,12.07,59399,0
+NXJ.US,D,20230127,000000,12.03,12.07,12.02,12.04,65531,0
+NXJ.US,D,20230130,000000,12.06,12.07,12.02,12.03,59199,0
+NXJ.US,D,20230131,000000,12.03,12.08,12.03,12.075,36828,0
+NXJ.US,D,20230201,000000,12.1,12.12,12.03,12.09,73022,0
+NXJ.US,D,20230202,000000,12.12,12.199,12.12,12.15,140334,0
+NXJ.US,D,20230203,000000,12.09,12.09,11.99,12.01,79348,0
+NXJ.US,D,20230206,000000,11.97,12.01,11.94,11.99,145573,0
+NXJ.US,D,20230207,000000,11.98,12.03,11.9002,12.01,35425,0
+NXJ.US,D,20230208,000000,12.03,12.0598,12.01,12.04,92990,0
+NXJ.US,D,20230209,000000,12.03,12.04,11.97,11.97,31875,0
+NXJ.US,D,20230210,000000,12,12.01,11.9,11.91,18626,0
+NXJ.US,D,20230213,000000,11.96,11.97,11.92,11.93,37785,0
+NXJ.US,D,20230214,000000,11.86,11.92,11.855,11.88,57534,0
+NXJ.US,D,20230215,000000,11.85,11.89,11.82,11.82,59852,0
+NXJ.US,D,20230216,000000,11.79,11.822,11.72,11.72,79675,0
+NXJ.US,D,20230217,000000,11.71,11.73,11.67,11.69,54328,0
+NXJ.US,D,20230221,000000,11.64,11.64,11.58,11.6,143546,0
+NXJ.US,D,20230222,000000,11.64,11.65,11.56,11.56,49531,0
+NXJ.US,D,20230223,000000,11.55,11.6,11.42,11.42,89066,0
+NXJ.US,D,20230224,000000,11.4,11.409,11.26,11.29,168677,0
+NXJ.US,D,20230227,000000,11.36,11.4069,11.3,11.34,115587,0
+NXJ.US,D,20230228,000000,11.33,11.39,11.33,11.37,66824,0
+NXJ.US,D,20230301,000000,11.39,11.4,11.28,11.34,153995,0
+NXJ.US,D,20230302,000000,11.3,11.305,11.18,11.22,117193,0
+NXJ.US,D,20230303,000000,11.28,11.33,11.27,11.3,60217,0
+NXJ.US,D,20230306,000000,11.28,11.35,11.27,11.27,88922,0
+NXJ.US,D,20230307,000000,11.31,11.32,11.275,11.29,72269,0
+NXJ.US,D,20230308,000000,11.29,11.3,11.25,11.25,53853,0
+NXJ.US,D,20230309,000000,11.27,11.34,11.27,11.28,52961,0
+NXJ.US,D,20230310,000000,11.31,11.4,11.31,11.32,38439,0
+NXJ.US,D,20230313,000000,11.4,11.4995,11.295,11.39,114495,0
+NXJ.US,D,20230314,000000,11.37,11.44,11.37,11.39,64744,0
+NXJ.US,D,20230315,000000,11.46,11.49,11.42,11.44,39864,0
+NXJ.US,D,20230316,000000,11.39,11.5242,11.39,11.45,36361,0
+NXJ.US,D,20230317,000000,11.48,11.515,11.43,11.51,50357,0
+NXJ.US,D,20230320,000000,11.44,11.52,11.44,11.4714,27909,0
+NXJ.US,D,20230321,000000,11.49,11.49,11.419,11.43,47138,0
+NXJ.US,D,20230322,000000,11.46,11.5219,11.44,11.49,45686,0
+NXJ.US,D,20230323,000000,11.45,11.5,11.41,11.41,42504,0
+NXJ.US,D,20230324,000000,11.43,11.54,11.43,11.53,24220,0
+NXJ.US,D,20230327,000000,11.55,11.57,11.475,11.49,99068,0
+NXJ.US,D,20230328,000000,11.51,11.54,11.5,11.52,50745,0
+NXJ.US,D,20230329,000000,11.51,11.56,11.51,11.545,20941,0
+NXJ.US,D,20230330,000000,11.54,11.65,11.54,11.63,61702,0
+NXJ.US,D,20230331,000000,11.65,11.71,11.65,11.71,30995,0
+NXJ.US,D,20230403,000000,11.74,11.77,11.6,11.61,60211,0
+NXJ.US,D,20230404,000000,11.63,11.675,11.61,11.64,74238,0
+NXJ.US,D,20230405,000000,11.68,11.726,11.68,11.71,33700,0
+NXJ.US,D,20230406,000000,11.73,11.75,11.72,11.72,43137,0
+NXJ.US,D,20230410,000000,11.71,11.725,11.67,11.71,71643,0
+NXJ.US,D,20230411,000000,11.7,11.805,11.6997,11.78,57990,0
+NXJ.US,D,20230412,000000,11.81,11.845,11.72,11.75,110951,0
+NXJ.US,D,20230413,000000,11.73,11.8,11.72,11.73,105413,0
+NXJ.US,D,20230414,000000,11.74,11.76,11.69,11.69,68096,0
+NXJ.US,D,20230417,000000,11.69,11.7106,11.67,11.68,87547,0
+NXJ.US,D,20230418,000000,11.66,11.66,11.57,11.57,67096,0
+NXJ.US,D,20230419,000000,11.54,11.58,11.51,11.55,87050,0
+NXJ.US,D,20230420,000000,11.54,11.61,11.51,11.54,50705,0
+NXJ.US,D,20230421,000000,11.54,11.54,11.465,11.475,52047,0
+NXJ.US,D,20230424,000000,11.49,11.54,11.46,11.47,67521,0
+NXJ.US,D,20230425,000000,11.47,11.5299,11.4548,11.49,88085,0
+NXJ.US,D,20230426,000000,11.48,11.53,11.4401,11.51,61669,0
+NXJ.US,D,20230427,000000,11.55,11.56,11.5,11.54,74201,0
+NXJ.US,D,20230428,000000,11.55,11.625,11.55,11.61,70268,0
+NXJ.US,D,20230501,000000,11.59,11.6,11.47,11.47,72786,0
+NXJ.US,D,20230502,000000,11.56,11.56,11.4501,11.51,76840,0
+NXJ.US,D,20230503,000000,11.49,11.54,11.45,11.48,85663,0
+NXJ.US,D,20230504,000000,11.46,11.5,11.44,11.5,63529,0
+NXJ.US,D,20230505,000000,11.54,11.6,11.52,11.57,103493,0
+NXJ.US,D,20230508,000000,11.59,11.6,11.51,11.52,132131,0
+NXJ.US,D,20230509,000000,11.55,11.55,11.52,11.53,111846,0
+NXJ.US,D,20230510,000000,11.56,11.59,11.53,11.58,97994,0
+NXJ.US,D,20230511,000000,11.58,11.62,11.56,11.56,108072,0
+NXJ.US,D,20230512,000000,11.53,11.5492,11.5,11.5,41678,0
+NXJ.US,D,20230515,000000,11.49,11.515,11.49,11.5,59569,0
+NXJ.US,D,20230516,000000,11.47,11.5209,11.47,11.515,46850,0
+NXJ.US,D,20230517,000000,11.5,11.55,11.48,11.49,59712,0
+NXJ.US,D,20230518,000000,11.51,11.51,11.42,11.44,81994,0
+NXJ.US,D,20230519,000000,11.42,11.44,11.4,11.41,44802,0
+NXJ.US,D,20230522,000000,11.41,11.41,11.35,11.35,40109,0
+NXJ.US,D,20230523,000000,11.31,11.35,11.31,11.32,69068,0
+NXJ.US,D,20230524,000000,11.3,11.3114,11.28,11.3,111716,0
+NXJ.US,D,20230525,000000,11.3,11.3,11.24,11.25,53779,0
+NXJ.US,D,20230526,000000,11.23,11.3,11.23,11.28,33273,0
+NXJ.US,D,20230530,000000,11.29,11.36,11.29,11.35,68764,0
+NXJ.US,D,20230531,000000,11.33,11.42,11.33,11.37,37815,0
+NXJ.US,D,20230601,000000,11.4,11.46,11.4,11.41,40509,0
+NXJ.US,D,20230602,000000,11.45,11.4592,11.37,11.4,43134,0
+NXJ.US,D,20230605,000000,11.4,11.48,11.39,11.42,55801,0
+NXJ.US,D,20230606,000000,11.4,11.455,11.4,11.42,43373,0
+NXJ.US,D,20230607,000000,11.42,11.465,11.41,11.42,60824,0
+NXJ.US,D,20230608,000000,11.44,11.5,11.4101,11.4641,35145,0
+NXJ.US,D,20230609,000000,11.45,11.4893,11.43,11.45,51573,0
+NXJ.US,D,20230612,000000,11.45,11.46,11.42,11.44,59462,0
+NXJ.US,D,20230613,000000,11.49,11.49,11.44,11.45,38388,0
+NXJ.US,D,20230614,000000,11.43,11.46,11.42,11.42,40566,0
+NXJ.US,D,20230615,000000,11.43,11.47,11.42,11.46,58838,0
+NXJ.US,D,20230616,000000,11.4,11.4599,11.4,11.44,64678,0
+NXJ.US,D,20230620,000000,11.45,11.47,11.4,11.41,84775,0
+NXJ.US,D,20230621,000000,11.4,11.42,11.36,11.41,95734,0
+NXJ.US,D,20230622,000000,11.38,11.405,11.3699,11.39,84296,0
+NXJ.US,D,20230623,000000,11.48,11.52,11.42,11.42,136458,0
+NXJ.US,D,20230626,000000,11.53,11.53,11.43,11.48,82630,0
+NXJ.US,D,20230627,000000,11.48,11.535,11.48,11.5,48774,0
+NXJ.US,D,20230628,000000,11.54,11.565,11.51,11.55,64302,0
+NXJ.US,D,20230629,000000,11.5,11.505,11.4,11.4,99079,0
+NXJ.US,D,20230630,000000,11.48,11.51,11.43,11.47,28921,0
+NXJ.US,D,20230703,000000,11.56,11.56,11.47,11.54,31316,0
+NXJ.US,D,20230705,000000,11.56,11.58,11.515,11.54,47537,0
+NXJ.US,D,20230706,000000,11.49,11.49,11.41,11.45,30588,0
+NXJ.US,D,20230707,000000,11.45,11.5087,11.44,11.46,42774,0
+NXJ.US,D,20230710,000000,11.48,11.53,11.47,11.52,26754,0
+NXJ.US,D,20230711,000000,11.59,11.59,11.52,11.53,31213,0
+NXJ.US,D,20230712,000000,11.59,11.59,11.56,11.57,22724,0
+NXJ.US,D,20230713,000000,11.53,11.6,11.53,11.58,77110,0
+NXJ.US,D,20230714,000000,11.54,11.571,11.54,11.56,32011,0
+NXJ.US,D,20230717,000000,11.59,11.6,11.545,11.59,89742,0
+NXJ.US,D,20230718,000000,11.59,11.65,11.59,11.63,45323,0
+NXJ.US,D,20230719,000000,11.61,11.665,11.61,11.61,97438,0
+NXJ.US,D,20230720,000000,11.6,11.65,11.545,11.57,31970,0
+NXJ.US,D,20230721,000000,11.6,11.65,11.6,11.6,33305,0
+NXJ.US,D,20230724,000000,11.61,11.68,11.6,11.6,37785,0
+NXJ.US,D,20230725,000000,11.59,11.6,11.57,11.59,26256,0
+NXJ.US,D,20230726,000000,11.6,11.63,11.5914,11.62,27234,0
+NXJ.US,D,20230727,000000,11.57,11.6,11.51,11.53,48329,0
+NXJ.US,D,20230728,000000,11.59,11.64,11.54,11.61,49321,0
+NXJ.US,D,20230731,000000,11.55,11.63,11.55,11.6,40071,0
+NXJ.US,D,20230801,000000,11.61,11.6186,11.57,11.6,51178,0
+NXJ.US,D,20230802,000000,11.55,11.6,11.54,11.59,59805,0
+NXJ.US,D,20230803,000000,11.53,11.53,11.37,11.37,89929,0
+NXJ.US,D,20230804,000000,11.38,11.46,11.38,11.45,49644,0
+NXJ.US,D,20230807,000000,11.4,11.43,11.38,11.41,86491,0
+NXJ.US,D,20230808,000000,11.42,11.455,11.37,11.43,64149,0
+NXJ.US,D,20230809,000000,11.41,11.4607,11.41,11.45,24305,0
+NXJ.US,D,20230810,000000,11.48,11.49,11.4093,11.42,121273,0
+NXJ.US,D,20230811,000000,11.44,11.45,11.38,11.41,37981,0
+NXJ.US,D,20230814,000000,11.39,11.39,11.35,11.39,76580,0
+NXJ.US,D,20230815,000000,11.34,11.43,11.33,11.36,67992,0
+NXJ.US,D,20230816,000000,11.35,11.41,11.29,11.29,37485,0
+NXJ.US,D,20230817,000000,11.31,11.33,11.26,11.27,33922,0
+NXJ.US,D,20230818,000000,11.28,11.34,11.265,11.28,24761,0
+NXJ.US,D,20230821,000000,11.23,11.25,11.215,11.231,64134,0
+NXJ.US,D,20230822,000000,11.28,11.28,11.22,11.25,83290,0
+NXJ.US,D,20230823,000000,11.26,11.3117,11.26,11.31,72116,0
+NXJ.US,D,20230824,000000,11.29,11.29,11.2,11.2,55428,0
+NXJ.US,D,20230825,000000,11.23,11.23,11.19,11.205,36386,0
+NXJ.US,D,20230828,000000,11.21,11.24,11.21,11.24,26417,0
+NXJ.US,D,20230829,000000,11.24,11.3,11.23,11.29,43132,0
+NXJ.US,D,20230830,000000,11.3,11.34,11.26,11.31,39152,0
+NXJ.US,D,20230831,000000,11.29,11.35,11.29,11.31,161438,0
+NXJ.US,D,20230901,000000,11.38,11.38,11.26,11.34,34288,0
+NXJ.US,D,20230905,000000,11.34,11.34,11.22,11.23,84826,0
+NXJ.US,D,20230906,000000,11.27,11.28,11.25,11.25,52436,0
+NXJ.US,D,20230907,000000,11.28,11.28,11.2,11.21,44242,0
+NXJ.US,D,20230908,000000,11.18,11.19,11.12,11.14,31685,0
+NXJ.US,D,20230911,000000,11.13,11.14,10.94,10.985,416937,0
+NXJ.US,D,20230912,000000,11,11.0095,10.96,11,116898,0
+NXJ.US,D,20230913,000000,11.03,11.04,10.99,11.01,85828,0
+NXJ.US,D,20230914,000000,10.97,11.05,10.97,10.97,122451,0
+NXJ.US,D,20230915,000000,10.96,11.02,10.96,10.97,61856,0
+NXJ.US,D,20230918,000000,11.01,11.02,10.98,10.98,53529,0
+NXJ.US,D,20230919,000000,10.94,10.98,10.9,10.955,55354,0
+NXJ.US,D,20230920,000000,11,11.0199,10.95,10.98,65863,0
+NXJ.US,D,20230921,000000,10.91,10.91,10.87,10.87,89902,0
+NXJ.US,D,20230922,000000,10.87,10.89,10.81,10.83,138198,0
+NXJ.US,D,20230925,000000,10.8,10.8,10.67,10.68,148236,0
+NXJ.US,D,20230926,000000,10.59,10.68,10.57,10.63,212787,0
+NXJ.US,D,20230927,000000,10.62,10.643,10.58,10.6,121086,0
+NXJ.US,D,20230928,000000,10.62,10.62,10.53,10.56,66233,0
+NXJ.US,D,20230929,000000,10.58,10.6,10.54,10.58,62910,0
+NXJ.US,D,20231002,000000,10.57,10.6,10.49,10.5,93230,0
+NXJ.US,D,20231003,000000,10.5,10.5031,10.4001,10.43,71534,0
+NXJ.US,D,20231004,000000,10.45,10.52,10.45,10.495,77158,0
+NXJ.US,D,20231005,000000,10.47,10.5332,10.41,10.42,36763,0
+NXJ.US,D,20231006,000000,10.35,10.425,10.3203,10.36,70670,0
+NXJ.US,D,20231009,000000,10.36,10.44,10.3587,10.44,69179,0
+NXJ.US,D,20231010,000000,10.42,10.535,10.42,10.511,65945,0
+NXJ.US,D,20231011,000000,10.56,10.62,10.56,10.6,61480,0
+NXJ.US,D,20231012,000000,10.6,10.6,10.49,10.49,51977,0
+NXJ.US,D,20231013,000000,10.55,10.58,10.52,10.52,92345,0
+NXJ.US,D,20231016,000000,10.44,10.6394,10.44,10.515,129279,0
+NXJ.US,D,20231017,000000,10.45,10.52,10.4,10.41,129622,0
+NXJ.US,D,20231018,000000,10.39,10.41,10.24,10.25,53485,0
+NXJ.US,D,20231019,000000,10.23,10.26,10.1,10.14,191959,0
+NXJ.US,D,20231020,000000,10.11,10.19,10.11,10.15,76466,0
+NXJ.US,D,20231023,000000,10.13,10.19,10.095,10.16,102489,0
+NXJ.US,D,20231024,000000,10.21,10.28,10.2,10.22,97120,0
+NXJ.US,D,20231025,000000,10.18,10.18,10.07,10.09,100596,0
+NXJ.US,D,20231026,000000,10.07,10.1221,10.06,10.1,75187,0
+NXJ.US,D,20231027,000000,10.13,10.13,10.06,10.1,65794,0
+NXJ.US,D,20231030,000000,10.19,10.19,10.09,10.11,116389,0
+NXJ.US,D,20231031,000000,10.25,10.25,10.14,10.16,93539,0
+NXJ.US,D,20231101,000000,10.22,10.3599,10.19,10.35,107810,0
+NXJ.US,D,20231102,000000,10.4,10.51,10.4,10.51,111289,0
+NXJ.US,D,20231103,000000,10.6,10.7199,10.58,10.61,252936,0
+NXJ.US,D,20231106,000000,10.61,10.62,10.55,10.59,112585,0
+NXJ.US,D,20231107,000000,10.6,10.9,10.6,10.77,63869,0
+NXJ.US,D,20231108,000000,10.82,10.92,10.8015,10.87,73735,0
+NXJ.US,D,20231109,000000,10.81,10.9,10.79,10.79,126564,0
+NXJ.US,D,20231110,000000,10.87,10.875,10.79,10.82,108606,0
+NXJ.US,D,20231113,000000,10.8,10.865,10.79,10.85,134408,0
+NXJ.US,D,20231114,000000,10.9,11,10.9,10.95,79380,0
+NXJ.US,D,20231115,000000,10.96,10.98,10.95,10.9701,47111,0
+NXJ.US,D,20231116,000000,11.07,11.13,11.07,11.1,80518,0
+NXJ.US,D,20231117,000000,11.16,11.16,11.08,11.12,328044,0
+NXJ.US,D,20231120,000000,11.11,11.22,11.11,11.185,137531,0
+NXJ.US,D,20231121,000000,11.16,11.23,11.13,11.229,136709,0
+NXJ.US,D,20231122,000000,11.26,11.37,11.23,11.26,104321,0
+NXJ.US,D,20231124,000000,11.3,11.33,11.255,11.3,25560,0
+NXJ.US,D,20231127,000000,11.33,11.43,11.32,11.35,83462,0
+NXJ.US,D,20231128,000000,11.34,11.4,11.3,11.4,175185,0
+NXJ.US,D,20231129,000000,11.41,11.54,11.4,11.52,115800,0
+NXJ.US,D,20231130,000000,11.52,11.54,11.4495,11.51,123647,0
+NXJ.US,D,20231201,000000,11.5,11.63,11.49,11.56,113312,0
+NXJ.US,D,20231204,000000,11.57,11.62,11.56,11.58,97027,0
+NXJ.US,D,20231205,000000,11.59,11.6297,11.55,11.56,88207,0
+NXJ.US,D,20231206,000000,11.56,11.61,11.56,11.57,201439,0
+NXJ.US,D,20231207,000000,11.55,11.65,11.55,11.6,86187,0
+NXJ.US,D,20231208,000000,11.56,11.61,11.56,11.59,105993,0
+NXJ.US,D,20231211,000000,11.53,11.6044,11.51,11.5799,100516,0
+NXJ.US,D,20231212,000000,11.54,11.61,11.54,11.56,178834,0
+NXJ.US,D,20231213,000000,11.57,11.67,11.54,11.66,78767,0
+NXJ.US,D,20231214,000000,11.62,11.765,11.62,11.71,186443,0
+NXJ.US,D,20231215,000000,11.75,11.7547,11.66,11.69,115599,0
+NXJ.US,D,20231218,000000,11.66,11.725,11.66,11.69,144581,0
+NXJ.US,D,20231219,000000,11.67,11.76,11.67,11.75,117663,0
+NXJ.US,D,20231220,000000,11.74,11.78,11.725,11.75,115725,0
+NXJ.US,D,20231221,000000,11.72,11.81,11.72,11.77,133036,0
+NXJ.US,D,20231222,000000,11.78,11.8399,11.765,11.8,116376,0
+NXJ.US,D,20231226,000000,11.8,11.84,11.71,11.789,190208,0
+NXJ.US,D,20231227,000000,11.83,11.87,11.8,11.81,227987,0
+NXJ.US,D,20231228,000000,11.81,11.83,11.7617,11.8,162005,0
+NXJ.US,D,20231229,000000,11.8,11.83,11.74,11.78,245263,0
+NXJ.US,D,20240102,000000,11.74,11.81,11.74,11.8,43222,0
+NXJ.US,D,20240103,000000,11.77,11.86,11.7699,11.85,68682,0
+NXJ.US,D,20240104,000000,11.85,11.875,11.83,11.87,64448,0
+NXJ.US,D,20240105,000000,11.86,11.91,11.86,11.8722,61798,0
+NXJ.US,D,20240108,000000,11.92,12,11.9,11.99,41132,0
+NXJ.US,D,20240109,000000,11.99,12.03,11.98,12.01,59965,0
+NXJ.US,D,20240110,000000,11.99,12.03,11.99,12.005,102254,0
+NXJ.US,D,20240111,000000,11.97,12.02,11.97,12,102526,0
+NXJ.US,D,20240112,000000,12,12.07,11.98,12.02,93885,0
+NXJ.US,D,20240116,000000,12,12.011,11.84,11.85,93568,0
+NXJ.US,D,20240117,000000,11.84,11.84,11.735,11.75,190978,0
+NXJ.US,D,20240118,000000,11.75,11.75,11.6505,11.68,72711,0
+NXJ.US,D,20240119,000000,11.7,11.73,11.6,11.7,67700,0
+NXJ.US,D,20240122,000000,11.73,11.85,11.73,11.75,129309,0
+NXJ.US,D,20240123,000000,11.75,11.79,11.7303,11.78,80530,0
+NXJ.US,D,20240124,000000,11.84,11.84,11.76,11.79,62665,0
+NXJ.US,D,20240125,000000,11.82,11.9,11.82,11.86,30371,0
+NXJ.US,D,20240126,000000,11.82,11.83,11.79,11.81,36728,0
+NXJ.US,D,20240129,000000,11.86,11.89,11.845,11.89,65558,0
+NXJ.US,D,20240130,000000,11.92,11.97,11.9,11.93,18202,0
+NXJ.US,D,20240131,000000,11.92,12.04,11.92,11.95,64458,0
+NXJ.US,D,20240201,000000,12.03,12.1,12.03,12.07,45679,0
+NXJ.US,D,20240202,000000,12.01,12.01,11.945,11.98,70591,0
+NXJ.US,D,20240205,000000,11.89,11.96,11.89,11.95,120333,0
+NXJ.US,D,20240206,000000,11.93,12.03,11.925,12.01,62084,0
+NXJ.US,D,20240207,000000,12,12.09,11.995,12.07,91011,0
+NXJ.US,D,20240208,000000,12.04,12.08,12.0314,12.06,55193,0
+NXJ.US,D,20240209,000000,12.09,12.1,12.05,12.05,101799,0
+NXJ.US,D,20240212,000000,12.03,12.1099,12.03,12.1,29801,0
+NXJ.US,D,20240213,000000,12.02,12.05,11.96,11.97,73224,0
+NXJ.US,D,20240214,000000,11.95,12.04,11.95,12.02,36405,0
+NXJ.US,D,20240215,000000,12.06,12.12,12.03,12.11,87437,0
+NXJ.US,D,20240216,000000,12.07,12.07,12.03,12.04,29233,0
+NXJ.US,D,20240220,000000,12.05,12.11,12.05,12.07,76239,0
+NXJ.US,D,20240221,000000,12.09,12.15,12.05,12.07,51299,0
+NXJ.US,D,20240222,000000,12.12,12.19,12.115,12.13,111012,0
+NXJ.US,D,20240223,000000,12.11,12.17,12.11,12.11,38669,0
+NXJ.US,D,20240226,000000,12.13,12.13,12.03,12.04,44498,0
+NXJ.US,D,20240227,000000,12.04,12.04,11.97,11.98,59135,0
+NXJ.US,D,20240228,000000,11.98,12.03,11.98,11.99,108384,0
+NXJ.US,D,20240229,000000,12.01,12.0395,11.98,12,69153,0
+NXJ.US,D,20240301,000000,12,12.08,11.98,12.05,62388,0
+NXJ.US,D,20240304,000000,12.1,12.125,12.025,12.03,100773,0
+NXJ.US,D,20240305,000000,12.09,12.1,12.065,12.09,66804,0
+NXJ.US,D,20240306,000000,12.07,12.14,12.07,12.13,53633,0
+NXJ.US,D,20240307,000000,12.13,12.18,12.13,12.16,54028,0
+NXJ.US,D,20240308,000000,12.18,12.2,12.15,12.16,19525,0
+NXJ.US,D,20240311,000000,12.14,12.22,12.14,12.21,44968,0
+NXJ.US,D,20240312,000000,12.21,12.23,12.19,12.23,60107,0
+NXJ.US,D,20240313,000000,12.23,12.24,12.22,12.24,21285,0
+NXJ.US,D,20240314,000000,12.18,12.1801,12.07,12.14,69513,0
+NXJ.US,D,20240315,000000,12.12,12.17,12.08,12.14,53624,0
+NXJ.US,D,20240318,000000,12.13,12.21,12.13,12.17,54240,0
+NXJ.US,D,20240319,000000,12.22,12.24,12.17,12.21,79829,0
+NXJ.US,D,20240320,000000,12.18,12.24,12.17,12.18,65213,0
+NXJ.US,D,20240321,000000,12.18,12.23,12.18,12.19,79040,0
+NXJ.US,D,20240322,000000,12.24,12.24,12.16,12.18,63667,0
+NXJ.US,D,20240325,000000,12.18,12.21,12.13,12.16,70460,0
+NXJ.US,D,20240326,000000,12.2,12.22,12.17,12.17,35127,0
+NXJ.US,D,20240327,000000,12.2,12.22,12.17,12.19,81936,0
+NXJ.US,D,20240328,000000,12.18,12.23,12.05,12.08,130059,0
+NXJ.US,D,20240401,000000,12.05,12.1,11.98,12.02,153878,0
+NXJ.US,D,20240402,000000,11.94,12.07,11.94,12.03,105839,0
+NXJ.US,D,20240403,000000,11.98,12.03,11.95,12,88171,0
+NXJ.US,D,20240404,000000,12.04,12.06,12.03,12.05,54578,0
+NXJ.US,D,20240405,000000,12.01,12.03,12,12.02,47496,0
+NXJ.US,D,20240408,000000,12.04,12.06,12.025,12.05,38567,0
+NXJ.US,D,20240409,000000,12.02,12.09,12.02,12.055,35285,0
+NXJ.US,D,20240410,000000,11.99,11.99,11.91,11.925,61501,0
+NXJ.US,D,20240411,000000,11.99,11.99,11.9,11.92,54009,0
+NXJ.US,D,20240412,000000,11.92,11.95,11.92,11.94,56979,0
+NXJ.US,D,20240415,000000,11.85,11.86,11.8,11.8,71947,0
+NXJ.US,D,20240416,000000,11.74,11.84,11.7395,11.81,32537,0
+NXJ.US,D,20240417,000000,11.84,11.8685,11.8,11.86,38728,0
+NXJ.US,D,20240418,000000,11.85,11.89,11.8415,11.85,22468,0
+NXJ.US,D,20240419,000000,11.91,11.91,11.79,11.79,50160,0
+NXJ.US,D,20240422,000000,11.8,11.8219,11.77,11.795,34154,0
+NXJ.US,D,20240423,000000,11.83,11.87,11.8056,11.845,43613,0
+NXJ.US,D,20240424,000000,11.84,11.87,11.78,11.8,39635,0
+NXJ.US,D,20240425,000000,11.73,11.77,11.655,11.665,106908,0
+NXJ.US,D,20240426,000000,11.67,11.76,11.63,11.63,59631,0
+NXJ.US,D,20240429,000000,11.65,11.74,11.64,11.72,86761,0
+NXJ.US,D,20240430,000000,11.68,11.735,11.65,11.69,57291,0
+NXJ.US,D,20240501,000000,11.72,11.77,11.69,11.75,34472,0
+NXJ.US,D,20240502,000000,11.74,11.84,11.74,11.82,112852,0
+NXJ.US,D,20240503,000000,11.86,11.97,11.86,11.95,38112,0
+NXJ.US,D,20240506,000000,11.9,11.99,11.88,11.92,82639,0
+NXJ.US,D,20240507,000000,11.96,12.09,11.94,12.025,33793,0
+NXJ.US,D,20240508,000000,12.05,12.08,12,12.03,129355,0
+NXJ.US,D,20240509,000000,12.02,12.08,12.02,12.065,36335,0
+NXJ.US,D,20240510,000000,12.06,12.07,12.02,12.055,59294,0
+NXJ.US,D,20240513,000000,12.04,12.1,12.04,12.06,43496,0
+NXJ.US,D,20240514,000000,12.04,12.05,11.981,11.995,46065,0
+NXJ.US,D,20240515,000000,12.02,12.08,12.02,12.055,35196,0
+NXJ.US,D,20240516,000000,12.03,12.09,12,12.01,19644,0
+NXJ.US,D,20240517,000000,12,12.07,11.98,11.985,21219,0
+NXJ.US,D,20240520,000000,12.03,12.04,11.975,11.9765,11504,0
+NXJ.US,D,20240521,000000,12,12,11.935,11.935,21421,0
+NXJ.US,D,20240522,000000,11.91,11.97,11.86,11.87,35720,0
+NXJ.US,D,20240523,000000,11.88,11.95,11.76,11.78,47299,0
+NXJ.US,D,20240524,000000,11.82,11.87,11.63,11.75,176116,0
+NXJ.US,D,20240528,000000,11.74,11.77,11.66,11.66,57760,0
+NXJ.US,D,20240529,000000,11.64,11.73,11.45,11.45,133175,0
+NXJ.US,D,20240530,000000,11.51,11.56,11.48,11.49,42109,0
+NXJ.US,D,20240531,000000,11.5,11.6,11.5,11.59,73253,0
+NXJ.US,D,20240603,000000,11.66,11.7,11.6218,11.66,76359,0
+NXJ.US,D,20240604,000000,11.88,12,11.83,11.87,86078,0
+NXJ.US,D,20240605,000000,11.87,11.995,11.87,11.94,91309,0
+NXJ.US,D,20240606,000000,11.92,12.04,11.92,12.02,66096,0
+NXJ.US,D,20240607,000000,11.97,12.03,11.94,11.95,90078,0
+NXJ.US,D,20240610,000000,11.98,12.01,11.9618,12.01,42492,0
+NXJ.US,D,20240611,000000,12.04,12.11,12.01,12.06,119191,0
+NXJ.US,D,20240612,000000,12.12,12.24,12.09,12.1,88726,0
+NXJ.US,D,20240613,000000,12.17,12.23,12.12,12.15,67959,0
+NXJ.US,D,20240614,000000,12.08,12.1399,12.06,12.11,57658,0
+NXJ.US,D,20240617,000000,12.05,12.11,12.04,12.065,49059,0
+NXJ.US,D,20240618,000000,12.08,12.17,12.07,12.13,103647,0
+NXJ.US,D,20240620,000000,12.13,12.16,12.085,12.12,65363,0
+NXJ.US,D,20240621,000000,12.14,12.16,12.08,12.09,24244,0
+NXJ.US,D,20240624,000000,12.07,12.13,12.02,12.11,92244,0
+NXJ.US,D,20240625,000000,12.13,12.15,12.095,12.13,49679,0
+NXJ.US,D,20240626,000000,12.09,12.13,12.03,12.12,88282,0
+NXJ.US,D,20240627,000000,12.12,12.175,12.08,12.16,92380,0
+NXJ.US,D,20240628,000000,12.18,12.23,12.13,12.21,74464,0
+NXJ.US,D,20240701,000000,12.17,12.19,12.15,12.17,80610,0
+NXJ.US,D,20240702,000000,12.22,12.2252,12.19,12.21,48391,0
+NXJ.US,D,20240703,000000,12.19,12.3,12.19,12.3,78152,0
+NXJ.US,D,20240705,000000,12.3,12.3,12.25,12.29,91592,0
+NXJ.US,D,20240708,000000,12.27,12.3,12.25,12.27,41743,0
+NXJ.US,D,20240709,000000,12.27,12.35,12.27,12.35,87257,0
+NXJ.US,D,20240710,000000,12.32,12.43,12.3065,12.38,89422,0
+NXJ.US,D,20240711,000000,12.42,12.58,12.42,12.54,85336,0
+NXJ.US,D,20240712,000000,12.58,12.67,12.57,12.62,100481,0
+NXJ.US,D,20240715,000000,12.56,12.6,12.48,12.48,27707,0
+NXJ.US,D,20240716,000000,12.55,12.58,12.48,12.56,64115,0
+NXJ.US,D,20240717,000000,12.56,12.56,12.51,12.54,41594,0
+NXJ.US,D,20240718,000000,12.5,12.53,12.49,12.5,29153,0
+NXJ.US,D,20240719,000000,12.512,12.52,12.43,12.45,30113,0
+NXJ.US,D,20240722,000000,12.5,12.54,12.465,12.51,38635,0
+NXJ.US,D,20240723,000000,12.54,12.54,12.47,12.51,70502,0
+NXJ.US,D,20240724,000000,12.48,12.53,12.46,12.48,89404,0
+NXJ.US,D,20240725,000000,12.53,12.53,12.43,12.52,49240,0
+NXJ.US,D,20240726,000000,12.54,12.55,12.47,12.51,42662,0
+NXJ.US,D,20240729,000000,12.52,12.53,12.5,12.52,42501,0
+NXJ.US,D,20240730,000000,12.5,12.56,12.45,12.56,52631,0
+NXJ.US,D,20240731,000000,12.55,12.65,12.55,12.65,79403,0
+NXJ.US,D,20240801,000000,12.71,12.75,12.62,12.67,150762,0
+NXJ.US,D,20240802,000000,12.73,12.8,12.69,12.79,89530,0
+NXJ.US,D,20240805,000000,12.75,12.75,12.57,12.57,107012,0
+NXJ.US,D,20240806,000000,12.63,12.76,12.5931,12.72,62621,0
+NXJ.US,D,20240807,000000,12.72,12.87,12.7194,12.73,58594,0
+NXJ.US,D,20240808,000000,12.69,12.7398,12.61,12.61,60346,0
+NXJ.US,D,20240809,000000,12.68,12.69,12.64,12.67,33798,0
+NXJ.US,D,20240812,000000,12.7,12.71,12.6,12.62,102698,0
+NXJ.US,D,20240813,000000,12.65,12.6788,12.6,12.6,81130,0
+NXJ.US,D,20240814,000000,12.65,12.65,12.61,12.62,78661,0
+NXJ.US,D,20240815,000000,12.54,12.54,12.48,12.49,68372,0
+NXJ.US,D,20240816,000000,12.51,12.51,12.46,12.48,51474,0
+NXJ.US,D,20240819,000000,12.48,12.5,12.48,12.485,61276,0
+NXJ.US,D,20240820,000000,12.53,12.53,12.45,12.45,93606,0
+NXJ.US,D,20240821,000000,12.5,12.52,12.46,12.47,24043,0
+NXJ.US,D,20240822,000000,12.47,12.498,12.44,12.46,134853,0
+NXJ.US,D,20240823,000000,12.48,12.54,12.46,12.51,85453,0
+NXJ.US,D,20240826,000000,12.59,12.59,12.51,12.54,143698,0
+NXJ.US,D,20240827,000000,12.53,12.62,12.53,12.61,93368,0
+NXJ.US,D,20240828,000000,12.57,12.63,12.57,12.62,53459,0
+NXJ.US,D,20240829,000000,12.64,12.68,12.6,12.68,74596,0
+NXJ.US,D,20240830,000000,12.65,12.75,12.65,12.75,97455,0
+NXJ.US,D,20240903,000000,12.76,12.819,12.74,12.76,116380,0
+NXJ.US,D,20240904,000000,12.76,12.8,12.75,12.79,93577,0
+NXJ.US,D,20240905,000000,12.8,12.86,12.8,12.85,155125,0
+NXJ.US,D,20240906,000000,12.83,12.89,12.83,12.89,53679,0
+NXJ.US,D,20240909,000000,12.92,12.95,12.9,12.95,74635,0
+NXJ.US,D,20240910,000000,12.95,13,12.95,12.97,98141,0
+NXJ.US,D,20240911,000000,13.04,13.05,12.97,13.02,95596,0
+NXJ.US,D,20240912,000000,13.05,13.079,13,13.045,89375,0
+NXJ.US,D,20240913,000000,13.01,13.07,13.01,13.01,51742,0
+NXJ.US,D,20240916,000000,13.1,13.1,12.94,12.95,144578,0
+NXJ.US,D,20240917,000000,13.04,13.04,12.92,13.01,146027,0
+NXJ.US,D,20240918,000000,13.04,13.045,12.95,12.98,134568,0
+NXJ.US,D,20240919,000000,12.96,13.01,12.96,12.99,122100,0
+NXJ.US,D,20240920,000000,12.98,13.0055,12.96,12.99,26693,0
+NXJ.US,D,20240923,000000,12.98,13.039,12.94,12.94,74559,0
+NXJ.US,D,20240924,000000,12.95,13.01,12.93,12.94,88140,0
+NXJ.US,D,20240925,000000,12.94,12.97,12.92,12.94,88765,0
+NXJ.US,D,20240926,000000,12.97,12.97,12.93,12.93,54565,0
+NXJ.US,D,20240927,000000,12.98,13.05,12.97,13.03,68712,0
+NXJ.US,D,20240930,000000,13.09,13.09,13.04,13.04,119142,0
+NXJ.US,D,20241001,000000,13.1,13.13,13.04,13.06,129531,0
+NXJ.US,D,20241002,000000,13.07,13.0729,13.02,13.03,73979,0
+NXJ.US,D,20241003,000000,13.01,13.0397,12.96,12.98,114101,0
+NXJ.US,D,20241004,000000,12.95,12.9941,12.91,12.94,90556,0
+NXJ.US,D,20241007,000000,12.95,12.96,12.8,12.8421,122081,0
+NXJ.US,D,20241008,000000,12.89,12.89,12.845,12.86,93173,0
+NXJ.US,D,20241009,000000,12.88,12.89,12.8304,12.87,68464,0
+NXJ.US,D,20241010,000000,12.87,12.98,12.83,12.97,74362,0
+NXJ.US,D,20241011,000000,12.97,13.05,12.97,13.04,59885,0
+NXJ.US,D,20241014,000000,13.04,13.08,12.95,13.03,58639,0
+NXJ.US,D,20241015,000000,13,13.01,12.98,12.98,102472,0
+NXJ.US,D,20241016,000000,12.95,13.03,12.94,13.02,116329,0
+NXJ.US,D,20241017,000000,13,13.02,12.97,12.99,49203,0
+NXJ.US,D,20241018,000000,13.05,13.05,12.9819,13.01,70499,0
+NXJ.US,D,20241021,000000,13,13,12.85,12.87,127107,0
+NXJ.US,D,20241022,000000,12.88,12.92,12.84,12.86,79298,0
+NXJ.US,D,20241023,000000,12.81,12.8219,12.7,12.7,91266,0
+NXJ.US,D,20241024,000000,12.7,12.7,12.6,12.615,112305,0
+NXJ.US,D,20241025,000000,12.61,12.65,12.61,12.615,124290,0
+NXJ.US,D,20241028,000000,12.67,12.67,12.51,12.51,97262,0
+NXJ.US,D,20241029,000000,12.49,12.5,12.3,12.32,203138,0
+NXJ.US,D,20241030,000000,12.35,12.375,12.28,12.33,124633,0
+NXJ.US,D,20241031,000000,12.3,12.43,12.3,12.39,142778,0
+NXJ.US,D,20241101,000000,12.44,12.4757,12.3101,12.34,115463,0
+NXJ.US,D,20241104,000000,12.42,12.42,12.26,12.28,152538,0
+NXJ.US,D,20241105,000000,12.27,12.36,12.27,12.335,54632,0
+NXJ.US,D,20241106,000000,12.25,12.33,12.22,12.27,209758,0
+NXJ.US,D,20241107,000000,12.28,12.38,12.2752,12.35,125917,0
+NXJ.US,D,20241108,000000,12.41,12.47,12.4093,12.47,133827,0
+NXJ.US,D,20241111,000000,12.49,12.5144,12.44,12.49,73904,0
+NXJ.US,D,20241112,000000,12.43,12.5,12.37,12.39,106335,0
+NXJ.US,D,20241113,000000,12.44,12.46,12.37,12.37,67417,0
+NXJ.US,D,20241114,000000,12.4,12.44,12.39,12.4,68332,0
+NXJ.US,D,20241115,000000,12.3,12.34,12.29,12.29,69082,0
+NXJ.US,D,20241118,000000,12.3271,12.33,12.27,12.29,136837,0
+NXJ.US,D,20241119,000000,12.3,12.3252,12.24,12.24,134409,0
+NXJ.US,D,20241120,000000,12.2561,12.2655,12.21,12.21,178065,0
+NXJ.US,D,20241121,000000,12.21,12.27,12.21,12.21,94043,0
+NXJ.US,D,20241122,000000,12.26,12.26,12.195,12.22,111771,0
+NXJ.US,D,20241125,000000,12.28,12.36,12.27,12.35,179439,0
+NXJ.US,D,20241126,000000,12.39,12.41,12.2701,12.37,153283,0
+NXJ.US,D,20241127,000000,12.47,12.5,12.35,12.48,169073,0
+NXJ.US,D,20241129,000000,12.56,12.62,12.51,12.62,52312,0
+NXJ.US,D,20241202,000000,12.5853,12.76,12.53,12.71,201147,0
+NXJ.US,D,20241203,000000,12.72,12.78,12.67,12.68,96860,0
+NXJ.US,D,20241204,000000,12.7,12.73,12.63,12.67,140828,0
+NXJ.US,D,20241205,000000,12.67,12.7,12.6,12.64,73908,0
+NXJ.US,D,20241206,000000,12.68,12.73,12.6101,12.66,50838,0
+NXJ.US,D,20241209,000000,12.63,12.68,12.6,12.61,42944,0
+NXJ.US,D,20241210,000000,12.64,12.66,12.58,12.58,92362,0
+NXJ.US,D,20241211,000000,12.65,12.65,12.5404,12.65,153178,0
+NXJ.US,D,20241212,000000,12.65,12.65,12.51,12.5299,105676,0
+NXJ.US,D,20241213,000000,12.4392,12.49,12.275,12.3,195928,0
+NXJ.US,D,20241216,000000,12.31,12.33,12.12,12.2,195660,0
+NXJ.US,D,20241217,000000,12.21,12.22,12.02,12.08,190953,0
+NXJ.US,D,20241218,000000,12.084,12.11,12,12,115759,0
+NXJ.US,D,20241219,000000,12,12.0595,11.9,11.94,208941,0
+NXJ.US,D,20241220,000000,11.9989,12.03,11.86,11.87,257783,0
+NXJ.US,D,20241223,000000,11.855,11.91,11.82,11.87,236747,0
+NXJ.US,D,20241224,000000,11.89,11.95,11.84,11.92,143819,0
+NXJ.US,D,20241226,000000,11.92,12.02,11.91,11.97,213524,0
+NXJ.US,D,20241227,000000,11.97,12,11.82,11.94,264409,0
+NXJ.US,D,20241230,000000,11.899,11.98,11.84,11.97,293907,0
+NXJ.US,D,20241231,000000,12.1093,12.24,11.9707,12.17,281015,0
+NXJ.US,D,20250102,000000,12.165,12.17,12.07,12.1,106386,0
+NXJ.US,D,20250103,000000,12.1,12.18,12.1,12.18,92320,0
+NXJ.US,D,20250106,000000,12.18,12.18,12.03,12.07,128856,0
+NXJ.US,D,20250107,000000,12.075,12.18,12.05,12.14,120252,0
+NXJ.US,D,20250108,000000,12.1,12.16,12.085,12.085,79261,0
+NXJ.US,D,20250110,000000,12.04,12.1648,12,12.04,103305,0
+NXJ.US,D,20250113,000000,12,12.0397,11.97,12.02,62030,0
+NXJ.US,D,20250114,000000,11.9701,12.01,11.92,11.94,51717,0
+NXJ.US,D,20250115,000000,12.0187,12.0187,11.93,11.99,54902,0
+NXJ.US,D,20250116,000000,12.07,12.13,12.01,12.11,168745,0
+NXJ.US,D,20250117,000000,12.1692,12.17,12.07,12.13,126307,0
+NXJ.US,D,20250121,000000,12.2034,12.24,12.18,12.24,78707,0
+NXJ.US,D,20250122,000000,12.2409,12.25,12.13,12.135,101307,0
+NXJ.US,D,20250123,000000,12.135,12.135,11.95,11.99,186582,0
+NXJ.US,D,20250124,000000,12.02,12.0345,11.96,11.99,171142,0
+NXJ.US,D,20250127,000000,11.95,12.03,11.95,12.02,134419,0
+NXJ.US,D,20250128,000000,12.024,12.06,11.98,12.05,92106,0
+NXJ.US,D,20250129,000000,12.035,12.0597,11.99,12.04,84667,0
+NXJ.US,D,20250130,000000,12.04,12.115,12.0357,12.11,170264,0
+NXJ.US,D,20250131,000000,12.16,12.18,12.0802,12.11,84191,0
+NXJ.US,D,20250203,000000,12.184,12.1899,12.05,12.13,145015,0
+NXJ.US,D,20250204,000000,12.067,12.2,12.067,12.13,118470,0
+NXJ.US,D,20250205,000000,12.19,12.2237,12.1501,12.22,142547,0
+NXJ.US,D,20250206,000000,12.215,12.25,12.18,12.2,88979,0
+NXJ.US,D,20250207,000000,12.235,12.24,12.18,12.22,161327,0
+NXJ.US,D,20250210,000000,12.255,12.2809,12.22,12.27,155777,0
+NXJ.US,D,20250211,000000,12.23,12.24,12.18,12.22,196569,0
+NXJ.US,D,20250212,000000,12.141,12.15,12.05,12.1,142226,0
+NXJ.US,D,20250213,000000,12.15,12.16,12.0862,12.12,133085,0
+NXJ.US,D,20250214,000000,12.125,12.17,12.11,12.11,51207,0
+NXJ.US,D,20250218,000000,12.11,12.12,12.07,12.1,101102,0
+NXJ.US,D,20250219,000000,12.1,12.17,12.085,12.15,88596,0
+NXJ.US,D,20250220,000000,12.16,12.1799,12.13,12.13,64915,0
+NXJ.US,D,20250221,000000,12.2414,12.2414,12.1435,12.2,65897,0
+NXJ.US,D,20250224,000000,12.1497,12.2084,12.14,12.17,67489,0
+NXJ.US,D,20250225,000000,12.22,12.25,12.17,12.23,66001,0
+NXJ.US,D,20250226,000000,12.205,12.265,12.18,12.22,68138,0
+NXJ.US,D,20250227,000000,12.2301,12.27,12.18,12.21,131774,0
+NXJ.US,D,20250228,000000,12.24,12.3,12.24,12.3,64112,0
+NXJ.US,D,20250303,000000,12.3,12.35,12.21,12.32,139971,0
+NXJ.US,D,20250304,000000,12.34,12.35,12.24,12.26,79659,0
+NXJ.US,D,20250305,000000,12.28,12.31,12.2,12.21,70446,0
+NXJ.US,D,20250306,000000,12.19,12.21,12.12,12.15,58798,0
+NXJ.US,D,20250307,000000,12.12,12.23,12.01,12.05,170255,0
+NXJ.US,D,20250310,000000,12.05,12.115,12,12,94437,0
+NXJ.US,D,20250311,000000,12.01,12.06,11.97,11.98,79336,0
+NXJ.US,D,20250312,000000,11.98,12.04,11.9249,11.96,100726,0
+NXJ.US,D,20250313,000000,11.9661,12.0355,11.9,11.95,154365,0
+NXJ.US,D,20250314,000000,11.9254,11.94,11.872,11.93,88120,0
+NXJ.US,D,20250317,000000,11.95,11.99,11.89,11.93,100170,0
+NXJ.US,D,20250318,000000,11.9,11.9499,11.82,11.83,90986,0
+NXJ.US,D,20250319,000000,11.83,11.85,11.7754,11.79,119541,0
+NXJ.US,D,20250320,000000,11.81,11.88,11.81,11.86,97420,0
+NXJ.US,D,20250321,000000,11.87,11.92,11.82,11.9,84471,0
+NXJ.US,D,20250324,000000,11.9587,11.9587,11.8462,11.9,144525,0
+NXJ.US,D,20250325,000000,11.9,11.91,11.82,11.82,61041,0
+NXJ.US,D,20250326,000000,11.8091,11.86,11.7,11.73,146127,0
+NXJ.US,D,20250327,000000,11.745,11.79,11.66,11.69,122807,0
+NXJ.US,D,20250328,000000,11.72,11.7646,11.69,11.72,82422,0
+NXJ.US,D,20250331,000000,11.72,11.79,11.6923,11.77,94053,0
+NXJ.US,D,20250401,000000,11.77,11.83,11.74,11.82,143378,0
+NXJ.US,D,20250402,000000,11.84,11.84,11.785,11.82,142588,0
+NXJ.US,D,20250403,000000,11.816,11.88,11.78,11.84,225125,0
+NXJ.US,D,20250404,000000,11.875,11.875,11.71,11.77,105483,0
+NXJ.US,D,20250407,000000,11.68,11.7,11.48,11.52,228925,0
+NXJ.US,D,20250408,000000,11.61,11.68,11.322,11.35,224587,0
+NXJ.US,D,20250409,000000,11.2,11.3999,11.01,11.32,371871,0
+NXJ.US,D,20250410,000000,11.29,11.2982,11.09,11.2,138381,0
+NXJ.US,D,20250411,000000,11.24,11.35,11.05,11.32,134883,0
+NXJ.US,D,20250414,000000,11.385,11.44,11.32,11.39,129298,0
+NXJ.US,D,20250415,000000,11.375,11.3886,11.305,11.37,124195,0
+NXJ.US,D,20250416,000000,11.34,11.45,11.26,11.41,121082,0
+NXJ.US,D,20250417,000000,11.4,11.43,11.28,11.36,153019,0
+NXJ.US,D,20250421,000000,11.2945,11.33,11.1802,11.19,137204,0
+NXJ.US,D,20250422,000000,11.235,11.25,11.19,11.25,165266,0
+NXJ.US,D,20250423,000000,11.3696,11.4223,11.25,11.29,113241,0
+NXJ.US,D,20250424,000000,11.31,11.38,11.25,11.31,158808,0
+NXJ.US,D,20250425,000000,11.35,11.3749,11.29,11.33,105335,0
+NXJ.US,D,20250428,000000,11.36,11.37,11.29,11.34,154613,0
+NXJ.US,D,20250429,000000,11.35,11.4,11.31,11.36,203933,0
+NXJ.US,D,20250430,000000,11.35,11.41,11.32,11.41,176557,0
+NXJ.US,D,20250501,000000,11.47,11.48,11.4,11.44,174768,0
+NXJ.US,D,20250502,000000,11.435,11.535,11.41,11.51,168141,0
+NXJ.US,D,20250505,000000,11.525,11.542,11.42,11.44,163422,0
+NXJ.US,D,20250506,000000,11.4477,11.5,11.4,11.49,112083,0
+NXJ.US,D,20250507,000000,11.55,11.55,11.49,11.53,129054,0
+NXJ.US,D,20250508,000000,11.5,11.57,11.49,11.49,81676,0
+NXJ.US,D,20250509,000000,11.5528,11.56,11.49,11.55,98049,0
+NXJ.US,D,20250512,000000,11.6391,11.6391,11.45,11.45,145448,0
+NXJ.US,D,20250513,000000,11.47,11.48,11.45,11.47,158301,0
+NXJ.US,D,20250514,000000,11.541,11.58,11.43,11.46,152013,0
+NXJ.US,D,20250515,000000,11.45,11.493482,11.41,11.43,104309,0
+NXJ.US,D,20250516,000000,11.45,11.5,11.4,11.44,197193,0
+NXJ.US,D,20250519,000000,11.3301,11.425,11.33,11.37,162025,0
+NXJ.US,D,20250520,000000,11.4,11.4,11.3377,11.37,126546,0
+NXJ.US,D,20250521,000000,11.3258,11.37,11.26,11.28,133239,0
+NXJ.US,D,20250522,000000,11.28,11.34,11.22,11.34,112149,0
+NXJ.US,D,20250523,000000,11.3491,11.37,11.25,11.27,91015,0
+NXJ.US,D,20250527,000000,11.35,11.39,11.288,11.33,158548,0
+NXJ.US,D,20250528,000000,11.32,11.34,11.28,11.29,108129,0
+NXJ.US,D,20250529,000000,11.33,11.35,11.3005,11.35,108172,0
+NXJ.US,D,20250530,000000,11.39,11.39,11.3215,11.34,120944,0
+NXJ.US,D,20250602,000000,11.3779,11.3779,11.3009,11.34,88391,0
+NXJ.US,D,20250603,000000,11.419,11.46,11.2901,11.33,112251,0
+NXJ.US,D,20250604,000000,11.38,11.38,11.26,11.38,146770,0
+NXJ.US,D,20250605,000000,11.385,11.39,11.34,11.39,70981,0
+NXJ.US,D,20250606,000000,11.355,11.37,11.31,11.33,87296,0
+NXJ.US,D,20250609,000000,11.32,11.36,11.31,11.33,85837,0
+NXJ.US,D,20250610,000000,11.35,11.36,11.32,11.35,70336,0
+NXJ.US,D,20250611,000000,11.3401,11.37,11.3401,11.355,145207,0
+NXJ.US,D,20250612,000000,11.383,11.41,11.375,11.38,119421,0
+NXJ.US,D,20250613,000000,11.3516,11.3516,11.28,11.29,110035,0
+NXJ.US,D,20250616,000000,11.304,11.34,11.3,11.32,87073,0
+NXJ.US,D,20250617,000000,11.349,11.38,11.3,11.31,143067,0
+NXJ.US,D,20250618,000000,11.33,11.35,11.2501,11.3,136660,0
+NXJ.US,D,20250620,000000,11.3,11.3408,11.22,11.25,164382,0
+NXJ.US,D,20250623,000000,11.27,11.29,11.25,11.25,128550,0
+NXJ.US,D,20250624,000000,11.28,11.3,11.267,11.29,88572,0
+NXJ.US,D,20250625,000000,11.34,11.42,11.2846,11.3,131406,0
+NXJ.US,D,20250626,000000,11.31,11.36,11.27,11.36,224028,0
+NXJ.US,D,20250627,000000,11.35,11.35,11.31,11.31,154308,0
+NXJ.US,D,20250630,000000,11.32,11.3599,11.32,11.35,233915,0
+NXJ.US,D,20250701,000000,11.37,11.42,11.3599,11.42,181487,0
+NXJ.US,D,20250702,000000,11.4,11.43,11.35,11.43,153779,0
+NXJ.US,D,20250703,000000,11.44,11.5,11.42,11.45,112444,0
+NXJ.US,D,20250707,000000,11.45,11.47,11.3894,11.42,151423,0
+NXJ.US,D,20250708,000000,11.4101,11.43,11.4001,11.43,143724,0
+NXJ.US,D,20250709,000000,11.4397,11.4397,11.4,11.42,145394,0
+NXJ.US,D,20250710,000000,11.425,11.4399,11.38,11.41,123884,0
+NXJ.US,D,20250711,000000,11.369,11.38,11.32,11.35,369749,0
+NXJ.US,D,20250714,000000,11.39,11.4,11.35,11.37,198165,0
+NXJ.US,D,20250715,000000,11.33,11.3469,11.267,11.31,182548,0
+NXJ.US,D,20250716,000000,11.3,11.33,11.24,11.28,206156,0
+NXJ.US,D,20250717,000000,11.26,11.27,11.22,11.23,172061,0
+NXJ.US,D,20250718,000000,11.28,11.46,11.06,11.06,505965,0
+NXJ.US,D,20250721,000000,11.15,11.2,11.1,11.1,208859,0
+NXJ.US,D,20250722,000000,11.1301,11.17,11.1,11.13,384018,0
+NXJ.US,D,20250723,000000,11.12,11.13,11.08,11.1,228875,0
+NXJ.US,D,20250724,000000,11.1104,11.12,11.0602,11.07,219623,0
+NXJ.US,D,20250725,000000,11.09,11.11,11.06,11.1,162656,0
+NXJ.US,D,20250728,000000,11.1,11.1392,11.0601,11.09,186117,0
+NXJ.US,D,20250729,000000,11.11,11.1519,11.08,11.14,160918,0
+NXJ.US,D,20250730,000000,11.11,11.17,11.1,11.11,113841,0
+NXJ.US,D,20250731,000000,11.1765,11.18,11.13,11.18,165337,0
+NXJ.US,D,20250801,000000,11.19,11.27,11.17,11.25,215174,0
+NXJ.US,D,20250804,000000,11.29,11.3163,11.25,11.3,200807,0
+NXJ.US,D,20250805,000000,11.3,11.33,11.26,11.33,150090,0
+NXJ.US,D,20250806,000000,11.3325,11.46,11.3183,11.37,293893,0
+NXJ.US,D,20250807,000000,11.43,11.44,11.37,11.39,110164,0
+NXJ.US,D,20250808,000000,11.4,11.49,11.4,11.48,179292,0
+NXJ.US,D,20250811,000000,11.47,11.47,11.41,11.41,122853,0
+NXJ.US,D,20250812,000000,11.44,11.5199,11.42,11.45,155685,0
+NXJ.US,D,20250813,000000,11.5,11.51,11.4353,11.46,209365,0
+NXJ.US,D,20250814,000000,11.45,11.4843,11.42,11.44,99664,0
+NXJ.US,D,20250815,000000,11.39,11.4,11.32,11.34,83846,0
+NXJ.US,D,20250818,000000,11.36,11.39,11.32,11.32,103440,0
+NXJ.US,D,20250819,000000,11.3489,11.35,11.25,11.28,174103,0
+NXJ.US,D,20250820,000000,11.265,11.28,11.12,11.19,172736,0
+NXJ.US,D,20250821,000000,11.215,11.2306,11.17,11.19,94417,0
+NXJ.US,D,20250822,000000,11.22,11.3199,11.2,11.3,203166,0
+NXJ.US,D,20250825,000000,11.31,11.33,11.26,11.26,101857,0
+NXJ.US,D,20250826,000000,11.2825,11.35,11.28,11.35,202783,0
+NXJ.US,D,20250827,000000,11.3393,11.3743,11.31,11.31,119266,0
+NXJ.US,D,20250828,000000,11.325,11.35,11.315,11.34,174604,0
+NXJ.US,D,20250829,000000,11.36,11.42,11.32,11.42,137020,0
+NXJ.US,D,20250902,000000,11.38,11.48,11.34,11.48,287138,0
+NXJ.US,D,20250903,000000,11.4708,11.5456,11.4584,11.52,121129,0
+NXJ.US,D,20250904,000000,11.56,11.5899,11.5,11.52,129943,0
+NXJ.US,D,20250905,000000,11.5925,11.65,11.5674,11.65,164172,0
+NXJ.US,D,20250908,000000,11.65,11.91,11.65,11.91,233598,0
+NXJ.US,D,20250909,000000,11.94,11.95,11.84,11.88,153247,0
+NXJ.US,D,20250910,000000,11.9,12.0599,11.9,12.04,333494,0
+NXJ.US,D,20250911,000000,12.08,12.11,12.04,12.11,105511,0
+NXJ.US,D,20250912,000000,12.11,12.11,12.05,12.08,112330,0
+NXJ.US,D,20250915,000000,12.03,12.25,12,12.25,235276,0
+NXJ.US,D,20250916,000000,12.17,12.24,12.11,12.21,167524,0
+NXJ.US,D,20250917,000000,12.2499,12.3399,12.1972,12.28,193885,0
+NXJ.US,D,20250918,000000,12.25,12.28,12.15,12.21,153998,0
+NXJ.US,D,20250919,000000,12.1701,12.21,12.15,12.18,120428,0
+NXJ.US,D,20250922,000000,12.18,12.37,12.18,12.33,143341,0
+NXJ.US,D,20250923,000000,12.34,12.34,12.25,12.3,84581,0
+NXJ.US,D,20250924,000000,12.262,12.33,12.262,12.31,157557,0
+NXJ.US,D,20250925,000000,12.2986,12.31,12.26,12.3,131921,0
+NXJ.US,D,20250926,000000,12.3096,12.31,12.27,12.29,65434,0
+NXJ.US,D,20250929,000000,12.2931,12.31,12.25,12.29,43178,0
+NXJ.US,D,20250930,000000,12.31,12.41,12.3,12.41,168497,0
+NXJ.US,D,20251001,000000,12.448,12.58,12.439,12.58,337324,0
+NXJ.US,D,20251002,000000,12.6295,12.65,12.58,12.59,146595,0
+NXJ.US,D,20251003,000000,12.65,12.65,12.55,12.63,262320,0
+NXJ.US,D,20251006,000000,12.63,12.65,12.5,12.54,190789,0
+NXJ.US,D,20251007,000000,12.59,12.64,12.4601,12.5,141035,0
+NXJ.US,D,20251008,000000,12.545,12.58,12.5,12.56,125686,0
+NXJ.US,D,20251009,000000,12.535,12.56,12.46,12.51,79474,0
+NXJ.US,D,20251010,000000,12.56,12.5784,12.51,12.55,66063,0
+NXJ.US,D,20251013,000000,12.61,12.68,12.56,12.67,91940,0
+NXJ.US,D,20251014,000000,12.655,12.68,12.62,12.68,77422,0
+NXJ.US,D,20251015,000000,12.6,12.74,12.57,12.74,139107,0
+NXJ.US,D,20251016,000000,12.7,12.73,12.63,12.63,97380,0
+NXJ.US,D,20251017,000000,12.695,12.72,12.52,12.52,100816,0
+NXJ.US,D,20251020,000000,12.64,12.71,12.59,12.66,67058,0
+NXJ.US,D,20251021,000000,12.69,12.7,12.56,12.59,166424,0
+NXJ.US,D,20251022,000000,12.62,12.6396,12.5,12.54,106500,0
+NXJ.US,D,20251023,000000,12.551,12.6,12.55,12.59,70466,0
+NXJ.US,D,20251024,000000,12.65,12.653,12.6,12.6,39958,0
+NXJ.US,D,20251027,000000,12.65,12.67,12.6001,12.62,57701,0
+NXJ.US,D,20251028,000000,12.58,12.67,12.58,12.67,71903,0
+NXJ.US,D,20251029,000000,12.68,12.75,12.61,12.75,97948,0
+NXJ.US,D,20251030,000000,12.71,12.71,12.64,12.67,83189,0
+NXJ.US,D,20251031,000000,12.69,12.72,12.67,12.72,109588,0
+NXJ.US,D,20251103,000000,12.72,12.75,12.66,12.7,113908,0
+NXJ.US,D,20251104,000000,12.71,12.75,12.6601,12.72,85882,0
+NXJ.US,D,20251105,000000,12.73,12.76,12.71,12.76,90468,0
+NXJ.US,D,20251106,000000,12.76,12.76,12.71,12.72,64464,0
+NXJ.US,D,20251107,000000,12.7099,12.76,12.7,12.73,56640,0
+NXJ.US,D,20251110,000000,12.74,12.84,12.73,12.82,167771,0
+NXJ.US,D,20251111,000000,12.83,12.88,12.8094,12.88,123167,0
+NXJ.US,D,20251112,000000,12.88,12.9,12.81,12.88,101873,0
+NXJ.US,D,20251113,000000,12.834,12.87,12.83,12.85,96614,0
+NXJ.US,D,20251114,000000,12.7931,12.84,12.68,12.78,131538,0
+NXJ.US,D,20251117,000000,12.81,12.8385,12.7,12.72,134912,0
+NXJ.US,D,20251118,000000,12.72,12.8,12.675,12.72,104285,0
+NXJ.US,D,20251119,000000,12.739,12.74,12.6511,12.67,68461,0
+NXJ.US,D,20251120,000000,12.725,12.73,12.67,12.69,121834,0
+NXJ.US,D,20251121,000000,12.735,12.76,12.66,12.66,105342,0
+NXJ.US,D,20251124,000000,12.62,12.71,12.62,12.65,92679,0
+NXJ.US,D,20251125,000000,12.68,12.74,12.66,12.7,189567,0
+NXJ.US,D,20251126,000000,12.7,12.74,12.69,12.69,91629,0
+NXJ.US,D,20251128,000000,12.8181,12.8181,12.66,12.73,97127,0
+NXJ.US,D,20251201,000000,12.72,12.72,12.65,12.68,156754,0
+NXJ.US,D,20251202,000000,12.709,12.709,12.58,12.65,142337,0
+NXJ.US,D,20251203,000000,12.6559,12.67,12.61,12.64,65289,0
+NXJ.US,D,20251204,000000,12.62,12.66,12.58,12.65,102957,0
+NXJ.US,D,20251205,000000,12.646,12.755,12.62,12.71,184171,0
+NXJ.US,D,20251208,000000,12.66,12.74,12.62,12.72,122363,0
+NXJ.US,D,20251209,000000,12.78,12.78,12.65,12.71,63555,0
+NXJ.US,D,20251210,000000,12.68,12.71,12.67,12.69,112526,0
+NXJ.US,D,20251211,000000,12.77,12.77,12.65,12.7,56325,0
+NXJ.US,D,20251212,000000,12.67,12.69,12.65,12.68,81071,0
+NXJ.US,D,20251215,000000,12.7,12.76,12.612,12.68,191449,0
+NXJ.US,D,20251216,000000,12.68,12.7,12.63,12.63,95383,0
+NXJ.US,D,20251217,000000,12.66,12.71,12.63,12.71,541039,0
+NXJ.US,D,20251218,000000,12.74,12.78,12.72,12.73,151752,0
+NXJ.US,D,20251219,000000,12.7219,12.79,12.68,12.72,130691,0
+NXJ.US,D,20251222,000000,12.73,12.7799,12.68,12.71,84630,0
+NXJ.US,D,20251223,000000,12.71,12.73,12.67,12.68,113443,0
+NXJ.US,D,20251224,000000,12.58,12.66,12.41,12.65,51064,0
+NXJ.US,D,20251226,000000,12.7256,12.7256,12.59,12.64,98885,0
+NXJ.US,D,20251229,000000,12.63,12.73,12.61,12.61,146892,0
+NXJ.US,D,20251230,000000,12.6,12.67,12.5882,12.65,141303,0
+NXJ.US,D,20251231,000000,12.62,12.69,12.6,12.64,232314,0
+NXJ.US,D,20260102,000000,12.59,12.65,12.52,12.63,101152,0
+NXJ.US,D,20260105,000000,12.625,12.65,12.6,12.61,129674,0
+NXJ.US,D,20260106,000000,12.61,12.65,12.5,12.56,106799,0
+NXJ.US,D,20260107,000000,12.6401,12.665,12.59,12.6,158524,0
+NXJ.US,D,20260108,000000,12.6,12.6001,12.5377,12.54,132460,0
+NXJ.US,D,20260109,000000,12.598,12.62,12.54,12.56,212596,0
+NXJ.US,D,20260112,000000,12.57,12.62,12.54,12.62,133163,0
+NXJ.US,D,20260113,000000,12.59,12.71,12.58,12.63,214214,0
+NXJ.US,D,20260114,000000,12.65,12.66,12.59,12.65,102683,0
+NXJ.US,D,20260115,000000,12.5754,12.59,12.46,12.46,140121,0
+NXJ.US,D,20260116,000000,12.46,12.49,12.42,12.45,120109,0
+NXJ.US,D,20260120,000000,12.43,12.45,12.37,12.38,160639,0
+NXJ.US,D,20260121,000000,12.41,12.41,12.3,12.33,92616,0
+NXJ.US,D,20260122,000000,12.3885,12.3885,12.25,12.25,137841,0
+NXJ.US,D,20260123,000000,12.27,12.3,12.22,12.25,105448,0
+NXJ.US,D,20260126,000000,12.26,12.26,12.17,12.19,81475,0
+NXJ.US,D,20260127,000000,12.205,12.26,12.17,12.26,82930,0
+NXJ.US,D,20260128,000000,12.23,12.32,12.2,12.32,281975,0
+NXJ.US,D,20260129,000000,12.3,12.31,12.26,12.29,121951,0
+NXJ.US,D,20260130,000000,12.2722,12.39,12.27,12.39,101915,0
+NXJ.US,D,20260202,000000,12.38,12.44,12.31,12.43,121987,0
+NXJ.US,D,20260203,000000,12.44,12.44,12.4,12.43,67769,0
+NXJ.US,D,20260204,000000,12.46,12.4699,12.43,12.43,114804,0
+NXJ.US,D,20260205,000000,12.44,12.47,12.43,12.44,119370,0
+NXJ.US,D,20260206,000000,12.46,12.49,12.41,12.44,115485,0
+NXJ.US,D,20260209,000000,12.44,12.505,12.44,12.47,236862,0
+NXJ.US,D,20260210,000000,12.51,12.565,12.495,12.56,144074,0
+NXJ.US,D,20260211,000000,12.55,12.58,12.4812,12.52,145849,0
+NXJ.US,D,20260212,000000,12.54,12.63,12.5287,12.6,171398,0
+NXJ.US,D,20260213,000000,12.52,12.59,12.47,12.59,91383,0
+NXJ.US,D,20260217,000000,12.54,12.63,12.5119,12.59,114473,0
+NXJ.US,D,20260218,000000,12.6,12.67,12.58,12.66,74806,0
diff --git a/daily/us/nyse stocks/2/nxp.us.txt b/daily/us/nyse stocks/2/nxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ff3bb14918e85f900105518fad12283c38df249
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXP.US,D,20050225,000000,9.01712,9.09754,9.01712,9.09754,6487.3661617587,0
+NXP.US,D,20050228,000000,8.90237,9.0918,8.90237,9.03147,55681.96251478,0
+NXP.US,D,20050301,000000,8.96727,9.0918,8.96727,9.05125,30849.614839655,0
+NXP.US,D,20050302,000000,9.05125,9.0918,9.0372,9.0372,20046.436593659,0
+NXP.US,D,20050303,000000,8.99467,9.06342,8.99467,9.06342,13122.333298991,0
+NXP.US,D,20050304,000000,9.07775,9.0918,9.04482,9.05125,15121.012261403,0
+NXP.US,D,20050307,000000,9.05125,9.06342,8.99467,9.01712,19894.791755844,0
+NXP.US,D,20050308,000000,9.03147,9.08518,9.03147,9.08518,19746.179814784,0
+NXP.US,D,20050309,000000,9.06342,9.09754,9.02365,9.06342,13723.857822327,0
+NXP.US,D,20050310,000000,9.05699,9.05699,9.00179,9.03147,14806.601964332,0
+NXP.US,D,20050311,000000,8.95421,9.0372,8.94729,9.0372,20203.136259403,0
+NXP.US,D,20050314,000000,9.03147,9.03147,8.96727,8.97883,27603.404344813,0
+NXP.US,D,20050315,000000,9.01712,9.01712,8.91662,8.97883,22200.804256229,0
+NXP.US,D,20050316,000000,8.97379,8.99467,8.94729,8.97883,16049.078668835,0
+NXP.US,D,20050317,000000,9.00179,9.00179,8.92256,8.93473,9096.6683377754,0
+NXP.US,D,20050318,000000,8.94244,8.98734,8.90901,8.96143,17427.024761788,0
+NXP.US,D,20050321,000000,8.97883,8.98734,8.87419,8.89673,15568.870015753,0
+NXP.US,D,20050322,000000,8.86182,8.90237,8.83383,8.83779,20516.535590889,0
+NXP.US,D,20050323,000000,8.79764,8.79764,8.70159,8.76706,30534.193576999,0
+NXP.US,D,20050324,000000,8.80614,8.83383,8.7089,8.7089,13419.55718111,0
+NXP.US,D,20050328,000000,8.7089,8.8555,8.69338,8.72879,30389.62549828,0
+NXP.US,D,20050329,000000,8.75559,8.7915,8.68576,8.74283,11563.424366245,0
+NXP.US,D,20050330,000000,8.69338,8.84452,8.69338,8.80614,24364.270609067,0
+NXP.US,D,20050331,000000,8.86182,8.91662,8.74283,8.74283,50115.586001356,0
+NXP.US,D,20050401,000000,8.86954,8.89673,8.78536,8.82018,25443.981854315,0
+NXP.US,D,20050404,000000,8.77962,8.8555,8.76093,8.7915,6487.3661617587,0
+NXP.US,D,20050405,000000,8.7915,8.80614,8.75559,8.77962,19281.135645482,0
+NXP.US,D,20050406,000000,8.79764,8.79764,8.74996,8.79764,12181.124338949,0
+NXP.US,D,20050407,000000,8.86182,8.88982,8.77379,8.87419,25760.414082558,0
+NXP.US,D,20050408,000000,8.91662,9.0372,8.86954,8.96143,37629.150055605,0
+NXP.US,D,20050411,000000,8.89673,8.96727,8.80614,8.8826,25139.681213099,0
+NXP.US,D,20050412,000000,8.86954,9.07775,8.8555,9.06342,27452.770472581,0
+NXP.US,D,20050413,000000,9.00179,9.07775,8.95421,9.07775,21749.913605124,0
+NXP.US,D,20050414,000000,9.07775,9.07775,8.97379,8.98734,16350.346413297,0
+NXP.US,D,20050415,000000,8.96143,8.97883,8.95421,8.97379,10179.41247978,0
+NXP.US,D,20050418,000000,8.95421,8.95421,8.92909,8.92909,21749.913605124,0
+NXP.US,D,20050419,000000,8.97379,8.98734,8.88982,8.93473,18660.402776024,0
+NXP.US,D,20050420,000000,8.86954,8.93473,8.85095,8.85095,18819.124372937,0
+NXP.US,D,20050421,000000,8.89673,9.05699,8.85095,9.0103,37325.860379974,0
+NXP.US,D,20050422,000000,9.01712,9.05699,9.01712,9.05699,7863.2903235405,0
+NXP.US,D,20050425,000000,9.00179,9.0918,9.00179,9.02365,13122.333298991,0
+NXP.US,D,20050426,000000,9.06342,9.10328,9.00179,9.00179,8801.4663868274,0
+NXP.US,D,20050427,000000,8.97379,9.14927,8.97379,8.97883,16959.958661316,0
+NXP.US,D,20050428,000000,8.97883,9.05699,8.96727,9.05699,8801.4663868274,0
+NXP.US,D,20050429,000000,9.12158,9.1282,9.03147,9.03147,8014.9351613562,0
+NXP.US,D,20050502,000000,9.00634,9.0103,8.97379,8.97883,14495.224564017,0
+NXP.US,D,20050503,000000,9.00179,9.06342,8.99467,9.05125,9710.3244481366,0
+NXP.US,D,20050504,000000,9.10328,9.21426,9.06342,9.08518,41182.694088422,0
+NXP.US,D,20050505,000000,9.09754,9.17816,9.09754,9.17816,14036.246188229,0
+NXP.US,D,20050506,000000,9.20645,9.20645,9.13572,9.14255,15732.646440594,0
+NXP.US,D,20050509,000000,9.18992,9.21426,9.13572,9.21426,34384.961491934,0
+NXP.US,D,20050510,000000,9.1839,9.32782,9.16362,9.20259,27603.404344813,0
+NXP.US,D,20050511,000000,9.14927,9.19478,9.14927,9.19478,19746.179814784,0
+NXP.US,D,20050512,000000,9.20259,9.20259,9.0372,9.07775,34241.404378801,0
+NXP.US,D,20050513,000000,9.08518,9.08518,9.03147,9.03147,18042.702803321,0
+NXP.US,D,20050516,000000,9.03147,9.11089,9.03147,9.11089,28530.45978666,0
+NXP.US,D,20050517,000000,9.06342,9.20645,9.05125,9.156,23592.903867378,0
+NXP.US,D,20050518,000000,9.16956,9.21811,9.14255,9.19478,12811.966864263,0
+NXP.US,D,20050519,000000,9.26154,9.32782,9.07775,9.13572,52742.074592325,0
+NXP.US,D,20050520,000000,9.13572,9.156,9.04482,9.07014,35158.350164793,0
+NXP.US,D,20050523,000000,9.06342,9.11089,9.0372,9.09754,22056.236177511,0
+NXP.US,D,20050524,000000,9.0918,9.19478,9.0918,9.13572,30689.882277156,0
+NXP.US,D,20050525,000000,9.09754,9.20259,9.09754,9.1839,35931.738837654,0
+NXP.US,D,20050526,000000,9.1839,9.2931,9.11682,9.1839,24668.571250284,0
+NXP.US,D,20050527,000000,9.20645,9.27935,9.19478,9.19478,22976.21486026,0
+NXP.US,D,20050531,000000,9.1839,9.21811,9.16956,9.16956,43189.460775517,0
+NXP.US,D,20050601,000000,9.21426,9.28607,9.20645,9.23928,62609.098706204,0
+NXP.US,D,20050602,000000,9.26758,9.27449,9.19478,9.23355,37792.926480447,0
+NXP.US,D,20050603,000000,9.25373,9.28607,9.22475,9.26758,17891.057965504,0
+NXP.US,D,20050606,000000,9.26758,9.27935,9.16362,9.22475,19894.791755844,0
+NXP.US,D,20050607,000000,9.22475,9.27449,9.22475,9.25373,4782.8781847095,0
+NXP.US,D,20050608,000000,9.25373,9.27449,9.17816,9.23928,15423.290971449,0
+NXP.US,D,20050609,000000,9.23928,9.23928,9.14927,9.16362,20046.436593659,0
+NXP.US,D,20050610,000000,9.156,9.1839,9.09754,9.12158,42257.350505743,0
+NXP.US,D,20050613,000000,9.10328,9.14255,9.08518,9.11089,17427.024761788,0
+NXP.US,D,20050614,000000,9.11089,9.12158,9.05699,9.05699,32381.227701595,0
+NXP.US,D,20050615,000000,9.05699,9.11089,9.04482,9.06342,25443.981854315,0
+NXP.US,D,20050616,000000,9.06342,9.10328,9.02365,9.0372,32543.99316085,0
+NXP.US,D,20050617,000000,9.01712,9.07775,9.01712,9.07775,15568.870015753,0
+NXP.US,D,20050620,000000,9.06342,9.08518,9.04482,9.05699,17113.625430303,0
+NXP.US,D,20050621,000000,9.05699,9.14927,9.05699,9.11682,28839.815255804,0
+NXP.US,D,20050622,000000,9.09754,9.14255,9.07775,9.11682,36855.761382744,0
+NXP.US,D,20050623,000000,9.11682,9.1282,9.08518,9.1282,35468.716599524,0
+NXP.US,D,20050624,000000,9.14927,9.14927,9.01712,9.06342,68937.743271049,0
+NXP.US,D,20050627,000000,9.07014,9.12158,9.0372,9.07775,57523.941811449,0
+NXP.US,D,20050628,000000,9.11089,9.156,9.08518,9.0918,34700.382754591,0
+NXP.US,D,20050629,000000,9.05699,9.14255,9.05125,9.07014,45035.483934527,0
+NXP.US,D,20050630,000000,9.11682,9.1282,9.08518,9.09754,52899.785223653,0
+NXP.US,D,20050701,000000,9.13572,9.13572,9.05125,9.05125,41479.91797054,0
+NXP.US,D,20050705,000000,9.04482,9.09754,9.02365,9.03147,42877.072409617,0
+NXP.US,D,20050706,000000,9.03147,9.08518,9.02365,9.07014,27603.404344813,0
+NXP.US,D,20050707,000000,9.08518,9.0918,9.03147,9.05125,35318.082727293,0
+NXP.US,D,20050708,000000,9.10328,9.11682,9.0918,9.11089,32076.927060377,0
+NXP.US,D,20050711,000000,9.06342,9.11089,9.06342,9.07014,24668.571250284,0
+NXP.US,D,20050712,000000,9.07014,9.14927,9.06342,9.11682,24054.915139924,0
+NXP.US,D,20050713,000000,9.11089,9.1282,9.06342,9.10328,34856.071454748,0
+NXP.US,D,20050714,000000,9.10328,9.11682,9.07014,9.09754,17113.625430303,0
+NXP.US,D,20050715,000000,9.09754,9.14255,9.09754,9.10328,20817.803335349,0
+NXP.US,D,20050718,000000,9.10328,9.14927,9.09754,9.10328,10958.866946153,0
+NXP.US,D,20050719,000000,9.12158,9.14927,9.0372,9.07014,53983.540331244,0
+NXP.US,D,20050720,000000,9.05125,9.16956,9.05125,9.16956,30080.270029137,0
+NXP.US,D,20050721,000000,9.18992,9.18992,9.16362,9.17816,13122.333298991,0
+NXP.US,D,20050722,000000,9.19478,9.19478,9.13572,9.1839,21124.125907737,0
+NXP.US,D,20050725,000000,9.19478,9.19478,9.11089,9.12158,9096.6683377754,0
+NXP.US,D,20050726,000000,9.14927,9.14927,9.06342,9.06342,52283.096216536,0
+NXP.US,D,20050727,000000,9.09754,9.10328,9.07014,9.09754,12948.447218296,0
+NXP.US,D,20050728,000000,9.11089,9.16956,9.07775,9.16956,24364.270609067,0
+NXP.US,D,20050729,000000,9.17816,9.1839,9.16956,9.1839,25291.326050914,0
+NXP.US,D,20050801,000000,9.19478,9.23355,9.12158,9.19478,47035.173862525,0
+NXP.US,D,20050802,000000,9.20259,9.2931,9.19478,9.28607,40717.64991912,0
+NXP.US,D,20050803,000000,9.2931,9.3838,9.28607,9.32099,26212.315699248,0
+NXP.US,D,20050804,000000,9.27935,9.36649,9.27935,9.32782,15264.569374535,0
+NXP.US,D,20050805,000000,9.27935,9.31278,9.18992,9.18992,44877.7733032,0
+NXP.US,D,20050808,000000,9.20259,9.20259,9.12158,9.14255,17891.057965504,0
+NXP.US,D,20050809,000000,9.16956,9.20259,9.05125,9.1282,35625.416265267,0
+NXP.US,D,20050810,000000,9.0918,9.13572,9.07014,9.0918,20667.169463119,0
+NXP.US,D,20050811,000000,9.06342,9.06342,8.99467,9.0103,57523.941811449,0
+NXP.US,D,20050812,000000,9.0103,9.0103,8.95421,9.00179,58148.71854325,0
+NXP.US,D,20050815,000000,9.00179,9.01712,8.95421,9.01712,29144.11589702,0
+NXP.US,D,20050816,000000,9.02365,9.05125,8.96143,9.04482,19430.758552128,0
+NXP.US,D,20050817,000000,8.97883,9.14927,8.97883,9.07775,39169.861607815,0
+NXP.US,D,20050818,000000,9.13572,9.16362,9.07775,9.16362,12039.589156987,0
+NXP.US,D,20050819,000000,9.16956,9.19478,9.0918,9.09754,18819.124372937,0
+NXP.US,D,20050822,000000,9.07775,9.28607,9.07775,9.28607,27293.037910083,0
+NXP.US,D,20050823,000000,9.22475,9.2931,9.17816,9.2931,52433.730088766,0
+NXP.US,D,20050824,000000,9.23355,9.30497,9.23355,9.2931,26212.315699248,0
+NXP.US,D,20050825,000000,9.2931,9.30497,9.23355,9.23355,20203.136259403,0
+NXP.US,D,20050826,000000,9.23928,9.2931,9.22475,9.2931,27452.770472581,0
+NXP.US,D,20050829,000000,9.29804,9.32782,9.23355,9.32782,26212.315699248,0
+NXP.US,D,20050830,000000,9.32782,9.32782,9.26758,9.26758,17584.735393117,0
+NXP.US,D,20050831,000000,9.31278,9.32099,9.20259,9.21811,28067.437548528,0
+NXP.US,D,20050901,000000,9.28607,9.2931,9.23355,9.2931,39019.227735583,0
+NXP.US,D,20050902,000000,9.24709,9.30497,9.23355,9.30497,37792.926480447,0
+NXP.US,D,20050906,000000,9.32782,9.4029,9.29804,9.29804,33310.305074613,0
+NXP.US,D,20050907,000000,9.3377,9.4029,9.30497,9.30497,18508.757938207,0
+NXP.US,D,20050908,000000,9.37203,9.38875,9.32782,9.37203,25291.326050914,0
+NXP.US,D,20050909,000000,9.32782,9.3838,9.32782,9.37885,26831.026637537,0
+NXP.US,D,20050912,000000,9.38875,9.38875,9.29804,9.36056,24979.948650599,0
+NXP.US,D,20050913,000000,9.3838,9.40883,9.23928,9.25373,44877.7733032,0
+NXP.US,D,20050914,000000,9.26154,9.3838,9.1282,9.16956,84670.389711643,0
+NXP.US,D,20050915,000000,9.16956,9.1839,9.04482,9.16362,67093.742043209,0
+NXP.US,D,20050916,000000,9.16362,9.16362,9.0372,9.04482,31472.369640285,0
+NXP.US,D,20050919,000000,9.08518,9.31278,9.08518,9.26758,58294.297587553,0
+NXP.US,D,20050920,000000,9.29804,9.29804,9.22475,9.23355,7560.0006479089,0
+NXP.US,D,20050921,000000,9.20259,9.36056,9.16956,9.29804,25291.326050914,0
+NXP.US,D,20050922,000000,9.23928,9.33276,9.23928,9.27935,15568.870015753,0
+NXP.US,D,20050923,000000,9.24709,9.31278,9.21811,9.27935,29611.181997493,0
+NXP.US,D,20050926,000000,9.26758,9.31278,9.21426,9.21426,18042.702803321,0
+NXP.US,D,20050927,000000,9.20645,9.4029,9.20645,9.20645,37792.926480447,0
+NXP.US,D,20050928,000000,9.26154,9.34493,9.24709,9.34493,34384.961491934,0
+NXP.US,D,20050929,000000,9.4029,9.43158,9.37885,9.40883,9408.0457380905,0
+NXP.US,D,20050930,000000,9.42466,9.46323,9.39072,9.41674,36547.416879186,0
+NXP.US,D,20051003,000000,9.485,9.51368,9.4029,9.41674,24054.915139924,0
+NXP.US,D,20051004,000000,9.38875,9.41674,9.38875,9.39666,20978.546863434,0
+NXP.US,D,20051005,000000,9.4029,9.4573,9.39072,9.39072,36396.783006956,0
+NXP.US,D,20051006,000000,9.39072,9.50576,9.34493,9.37203,21749.913605124,0
+NXP.US,D,20051007,000000,9.36056,9.39666,9.32099,9.32099,10958.866946153,0
+NXP.US,D,20051010,000000,9.31278,9.37203,9.31278,9.37203,11265.189518542,0
+NXP.US,D,20051011,000000,9.37203,9.42466,9.37203,9.3838,26988.737268865,0
+NXP.US,D,20051012,000000,9.38875,9.41674,9.31278,9.31278,20667.169463119,0
+NXP.US,D,20051013,000000,9.28607,9.32782,9.28607,9.30497,6487.3661617587,0
+NXP.US,D,20051014,000000,9.30497,9.36649,9.19478,9.22475,26831.026637537,0
+NXP.US,D,20051017,000000,9.1839,9.37885,9.1839,9.27449,35318.082727293,0
+NXP.US,D,20051018,000000,9.20645,9.28607,9.156,9.156,22056.236177511,0
+NXP.US,D,20051019,000000,9.156,9.21811,9.13572,9.20645,15264.569374535,0
+NXP.US,D,20051020,000000,9.21811,9.21811,9.07775,9.13572,19281.135645482,0
+NXP.US,D,20051021,000000,9.09754,9.27449,9.09754,9.27449,21590.181042623,0
+NXP.US,D,20051024,000000,9.30497,9.30497,9.14927,9.14927,13878.535556899,0
+NXP.US,D,20051025,000000,9.26154,9.2931,9.1839,9.21426,16499.969319941,0
+NXP.US,D,20051026,000000,9.14927,9.18992,8.97883,9.08518,30849.614839655,0
+NXP.US,D,20051027,000000,9.16362,9.23355,9.00179,9.07775,27603.404344813,0
+NXP.US,D,20051028,000000,9.01712,9.11089,9.01712,9.06342,18819.124372937,0
+NXP.US,D,20051031,000000,9.1282,9.16956,9.09754,9.16956,32381.227701595,0
+NXP.US,D,20051101,000000,9.20259,9.28607,9.11682,9.21426,37325.860379974,0
+NXP.US,D,20051102,000000,9.21811,9.2931,9.19478,9.28607,9408.0457380905,0
+NXP.US,D,20051103,000000,9.2931,9.34493,9.22475,9.22475,18975.82403868,0
+NXP.US,D,20051104,000000,9.26154,9.3377,9.26154,9.3377,6632.9452060619,0
+NXP.US,D,20051107,000000,9.2931,9.32782,9.22475,9.28607,30534.193576999,0
+NXP.US,D,20051108,000000,9.31278,9.31278,9.26154,9.27449,14957.235836563,0
+NXP.US,D,20051109,000000,9.22475,9.23355,9.08518,9.08518,18042.702803321,0
+NXP.US,D,20051110,000000,9.03147,9.07775,8.94729,9.00179,55681.96251478,0
+NXP.US,D,20051111,000000,8.99467,8.99467,8.93473,8.93473,18042.702803321,0
+NXP.US,D,20051114,000000,8.96143,9.00634,8.92909,9.00634,28999.547818302,0
+NXP.US,D,20051115,000000,8.96727,9.0103,8.8555,8.8826,31159.981274384,0
+NXP.US,D,20051116,000000,8.87419,9.02365,8.87419,8.94244,26066.736654946,0
+NXP.US,D,20051117,000000,8.92909,8.93473,8.91662,8.92909,35931.738837654,0
+NXP.US,D,20051118,000000,8.93473,8.97379,8.90237,8.97379,44572.461696396,0
+NXP.US,D,20051121,000000,8.96727,9.03147,8.96143,9.00179,23592.903867378,0
+NXP.US,D,20051122,000000,8.93473,9.0918,8.88982,9.0918,36855.761382744,0
+NXP.US,D,20051123,000000,9.10328,9.10328,9.0372,9.07775,10649.511477009,0
+NXP.US,D,20051125,000000,9.06342,9.06342,8.95421,8.97379,8492.1109176832,0
+NXP.US,D,20051128,000000,8.90901,8.97883,8.86954,8.92909,43797.051092366,0
+NXP.US,D,20051129,000000,8.92909,8.95421,8.8826,8.91662,20817.803335349,0
+NXP.US,D,20051130,000000,8.95421,9.0918,8.91662,9.0372,33774.338278329,0
+NXP.US,D,20051201,000000,9.07775,9.13572,9.07014,9.13572,16350.346413297,0
+NXP.US,D,20051202,000000,9.14927,9.156,9.09754,9.1282,15264.569374535,0
+NXP.US,D,20051205,000000,9.09754,9.26154,9.0918,9.20259,31472.369640285,0
+NXP.US,D,20051206,000000,9.14255,9.29804,9.11089,9.21811,36091.471400154,0
+NXP.US,D,20051207,000000,9.19478,9.29804,9.10328,9.29804,30222.816176684,0
+NXP.US,D,20051208,000000,9.27935,9.31278,9.1839,9.31278,24218.691564764,0
+NXP.US,D,20051209,000000,9.32099,9.39666,9.2931,9.39666,11563.424366245,0
+NXP.US,D,20051212,000000,9.36056,9.54434,9.36056,9.38875,28839.815255804,0
+NXP.US,D,20051213,000000,9.28607,9.35275,9.19478,9.19478,33774.338278329,0
+NXP.US,D,20051214,000000,9.19478,9.33276,9.12158,9.33276,47811.595432142,0
+NXP.US,D,20051215,000000,9.31278,9.35275,9.23928,9.23928,20359.835925146,0
+NXP.US,D,20051216,000000,9.24709,9.36649,9.22475,9.2931,28685.137521232,0
+NXP.US,D,20051219,000000,9.32782,9.32782,9.25373,9.26154,15264.569374535,0
+NXP.US,D,20051220,000000,9.19478,9.37203,9.19478,9.31278,23136.958388344,0
+NXP.US,D,20051221,000000,9.26154,9.32782,9.26154,9.32782,12497.556567191,0
+NXP.US,D,20051222,000000,9.32782,9.32782,9.1282,9.26154,32543.99316085,0
+NXP.US,D,20051223,000000,9.2931,9.47906,9.27935,9.47906,26066.736654946,0
+NXP.US,D,20051227,000000,9.34493,9.41674,9.1282,9.23355,58915.030457012,0
+NXP.US,D,20051228,000000,9.03147,9.28607,9.03147,9.28607,58915.030457012,0
+NXP.US,D,20051229,000000,9.06342,9.2931,9.06342,9.20645,50886.952743045,0
+NXP.US,D,20051230,000000,9.21426,9.21426,9.07775,9.18992,21284.869435822,0
+NXP.US,D,20060103,000000,9.12158,9.17816,9.12158,9.1282,20359.835925146,0
+NXP.US,D,20060104,000000,9.11089,9.23928,9.11089,9.23928,24364.270609067,0
+NXP.US,D,20060105,000000,9.19478,9.38875,9.19478,9.25373,37325.860379974,0
+NXP.US,D,20060106,000000,9.20645,9.32782,9.20259,9.32782,25139.681213099,0
+NXP.US,D,20060109,000000,9.38875,9.485,9.3377,9.41674,22821.537125689,0
+NXP.US,D,20060110,000000,9.485,9.485,9.3377,9.3377,16499.969319941,0
+NXP.US,D,20060111,000000,9.2931,9.31278,9.16362,9.20259,22821.537125689,0
+NXP.US,D,20060112,000000,9.20259,9.23928,9.16956,9.18992,22672.925184628,0
+NXP.US,D,20060113,000000,9.18992,9.21811,9.18992,9.20645,6632.9452060619,0
+NXP.US,D,20060117,000000,9.20259,9.41674,9.20259,9.25373,33932.048909657,0
+NXP.US,D,20060118,000000,9.16956,9.45234,9.16956,9.45234,43484.662726466,0
+NXP.US,D,20060119,000000,9.44641,9.55126,9.4029,9.47115,55829.563490255,0
+NXP.US,D,20060120,000000,9.485,9.58292,9.32782,9.4573,16811.346720256,0
+NXP.US,D,20060123,000000,9.39072,9.54434,9.2931,9.2931,28530.45978666,0
+NXP.US,D,20060124,000000,9.32782,9.53148,9.32782,9.42466,44572.461696396,0
+NXP.US,D,20060125,000000,9.46323,9.46323,9.27449,9.33276,25760.414082558,0
+NXP.US,D,20060126,000000,9.37203,9.38875,9.26758,9.28607,24218.691564764,0
+NXP.US,D,20060127,000000,9.32782,9.33276,9.27935,9.27935,15568.870015753,0
+NXP.US,D,20060130,000000,9.27935,9.36056,9.26154,9.36056,6319.5458745759,0
+NXP.US,D,20060131,000000,9.41674,9.43849,9.24709,9.37203,60613.452640549,0
+NXP.US,D,20060201,000000,9.41674,9.43158,9.32782,9.32782,7707.601623383,0
+NXP.US,D,20060202,000000,9.28607,9.30497,9.23355,9.30497,12948.447218296,0
+NXP.US,D,20060203,000000,9.23928,9.26154,9.20645,9.23355,22200.804256229,0
+NXP.US,D,20060206,000000,9.26154,9.485,9.26154,9.37203,56291.5747628,0
+NXP.US,D,20060207,000000,9.41674,9.46323,9.31278,9.31278,23136.958388344,0
+NXP.US,D,20060208,000000,9.27449,9.42466,9.22475,9.36056,47811.595432142,0
+NXP.US,D,20060209,000000,9.28607,9.36056,9.27449,9.28607,10784.980865458,0
+NXP.US,D,20060210,000000,9.35275,9.35275,9.26154,9.32099,27293.037910083,0
+NXP.US,D,20060213,000000,9.23928,9.28607,9.20645,9.20645,22672.925184628,0
+NXP.US,D,20060214,000000,9.26154,9.26154,9.18992,9.18992,12181.124338949,0
+NXP.US,D,20060215,000000,9.16362,9.20645,9.16362,9.20645,29448.416538237,0
+NXP.US,D,20060216,000000,9.1839,9.20259,9.16362,9.18992,25760.414082558,0
+NXP.US,D,20060217,000000,9.18992,9.23355,9.18992,9.21811,18042.702803321,0
+NXP.US,D,20060221,000000,9.19478,9.26758,9.19478,9.26154,18508.757938207,0
+NXP.US,D,20060222,000000,9.20645,9.32782,9.20645,9.32782,10020.690882866,0
+NXP.US,D,20060223,000000,9.29804,9.32099,9.20645,9.20645,33470.037637111,0
+NXP.US,D,20060224,000000,9.27449,9.29804,9.24709,9.2931,19123.425014154,0
+NXP.US,D,20060227,000000,9.2931,9.37885,9.26758,9.30497,35931.738837654,0
+NXP.US,D,20060228,000000,9.36056,9.39072,9.32099,9.33276,44724.106534213,0
+NXP.US,D,20060301,000000,9.38875,9.38875,9.29804,9.33276,23136.958388344,0
+NXP.US,D,20060302,000000,9.3377,9.43849,9.3377,9.39666,41945.973105428,0
+NXP.US,D,20060303,000000,9.36056,9.39666,9.26154,9.3377,40250.583818648,0
+NXP.US,D,20060306,000000,9.3377,9.3377,9.22475,9.22475,20359.835925146,0
+NXP.US,D,20060307,000000,9.1839,9.26154,9.13572,9.23928,20359.835925146,0
+NXP.US,D,20060308,000000,9.17816,9.23928,9.17816,9.23928,12497.556567191,0
+NXP.US,D,20060309,000000,9.24709,9.32099,9.24709,9.32099,7396.2242230679,0
+NXP.US,D,20060310,000000,9.26154,9.32099,9.23928,9.32099,6178.0106926145,0
+NXP.US,D,20060313,000000,9.32782,9.37203,9.32782,9.33276,41796.350198783,0
+NXP.US,D,20060314,000000,9.33276,9.36649,9.21426,9.32782,31159.981274384,0
+NXP.US,D,20060315,000000,9.27935,9.38875,9.24709,9.35275,27914.781745127,0
+NXP.US,D,20060316,000000,9.2931,9.47115,9.26154,9.37203,71558.166068507,0
+NXP.US,D,20060317,000000,9.41674,9.41674,9.27935,9.36056,16499.969319941,0
+NXP.US,D,20060320,000000,9.36056,9.37885,9.32099,9.32099,3551.5221016453,0
+NXP.US,D,20060321,000000,9.25373,9.37885,9.23355,9.28607,30534.193576999,0
+NXP.US,D,20060322,000000,9.27935,9.37203,9.27935,9.30497,14806.601964332,0
+NXP.US,D,20060323,000000,9.30497,9.3838,9.30497,9.31278,8624.5474093757,0
+NXP.US,D,20060324,000000,9.31278,9.38875,9.31278,9.36056,11563.424366245,0
+NXP.US,D,20060327,000000,9.3377,9.36649,9.27935,9.29804,25139.681213099,0
+NXP.US,D,20060328,000000,9.26154,9.32099,9.22475,9.32099,19585.4362867,0
+NXP.US,D,20060329,000000,9.3377,9.3377,9.27935,9.27935,7560.0006479089,0
+NXP.US,D,20060330,000000,9.23355,9.30497,9.21426,9.25373,21284.869435822,0
+NXP.US,D,20060331,000000,9.28607,9.28607,9.20259,9.20259,16191.624816382,0
+NXP.US,D,20060403,000000,9.24709,9.26758,9.19478,9.23355,16350.346413297,0
+NXP.US,D,20060404,000000,9.19478,9.28607,9.19478,9.28607,24527.036068323,0
+NXP.US,D,20060405,000000,9.28607,9.2931,9.19478,9.19478,23287.592260575,0
+NXP.US,D,20060406,000000,9.1839,9.22475,9.17816,9.1839,14651.92422976,0
+NXP.US,D,20060407,000000,9.12158,9.14927,9.08518,9.08518,13122.333298991,0
+NXP.US,D,20060410,000000,9.12158,9.14927,9.07775,9.08518,7254.6890411065,0
+NXP.US,D,20060411,000000,9.00634,9.08518,9.00179,9.0103,14343.579726201,0
+NXP.US,D,20060412,000000,9.06342,9.10328,9.00179,9.06342,23287.592260575,0
+NXP.US,D,20060413,000000,9.0103,9.05125,8.94244,8.94244,37629.150055605,0
+NXP.US,D,20060417,000000,8.94244,8.94244,8.82721,8.86182,40411.327346732,0
+NXP.US,D,20060418,000000,8.86182,8.92256,8.84452,8.85095,19894.791755844,0
+NXP.US,D,20060419,000000,8.92909,8.92909,8.84452,8.85095,22672.925184628,0
+NXP.US,D,20060420,000000,8.85095,8.92909,8.83779,8.90237,32239.692519633,0
+NXP.US,D,20060421,000000,8.86182,8.94729,8.85095,8.86182,15568.870015753,0
+NXP.US,D,20060424,000000,8.8555,8.94729,8.8555,8.94729,7089.90165068,0
+NXP.US,D,20060425,000000,8.90901,8.99467,8.90901,8.93473,21435.503308052,0
+NXP.US,D,20060426,000000,8.96727,9.00179,8.96143,8.99467,9408.0457380905,0
+NXP.US,D,20060427,000000,8.93473,9.00179,8.92256,8.97883,28999.547818302,0
+NXP.US,D,20060428,000000,8.99467,9.00179,8.94244,8.97883,14495.224564017,0
+NXP.US,D,20060501,000000,9.00179,9.00179,8.77962,8.83383,107187.62619612,0
+NXP.US,D,20060502,000000,8.87419,8.90901,8.84452,8.87419,31159.981274384,0
+NXP.US,D,20060503,000000,8.83383,8.94244,8.83383,8.90901,13723.857822327,0
+NXP.US,D,20060504,000000,8.92256,8.97379,8.86182,8.94244,23909.33609562,0
+NXP.US,D,20060505,000000,8.94244,8.97883,8.90901,8.90901,16811.346720256,0
+NXP.US,D,20060508,000000,8.94729,8.94729,8.82721,8.8555,40561.961218963,0
+NXP.US,D,20060509,000000,8.8826,8.90901,8.82721,8.90901,20817.803335349,0
+NXP.US,D,20060510,000000,8.90237,8.90237,8.85095,8.85095,8014.9351613562,0
+NXP.US,D,20060511,000000,8.82018,8.86954,8.77379,8.77379,37929.406834481,0
+NXP.US,D,20060512,000000,8.76093,8.82721,8.74283,8.82721,24364.270609067,0
+NXP.US,D,20060515,000000,8.83779,8.84452,8.77962,8.77962,48731.574114892,0
+NXP.US,D,20060516,000000,8.74996,8.80614,8.74996,8.74996,30389.62549828,0
+NXP.US,D,20060517,000000,8.79764,8.80614,8.71711,8.78536,21898.525546183,0
+NXP.US,D,20060518,000000,8.72879,8.80614,8.72879,8.80614,12811.966864263,0
+NXP.US,D,20060519,000000,8.78536,8.84452,8.75559,8.77962,23136.958388344,0
+NXP.US,D,20060522,000000,8.84452,8.84452,8.80614,8.82018,23909.33609562,0
+NXP.US,D,20060523,000000,8.84452,8.90237,8.82018,8.8826,37325.860379974,0
+NXP.US,D,20060524,000000,8.84452,8.90237,8.84452,8.90237,17272.347027216,0
+NXP.US,D,20060525,000000,8.85095,8.90237,8.82721,8.89673,23752.636429877,0
+NXP.US,D,20060526,000000,8.86182,8.90237,8.77962,8.85095,78499.455778127,0
+NXP.US,D,20060530,000000,8.82721,8.86954,8.77962,8.8555,27143.415003437,0
+NXP.US,D,20060531,000000,8.90237,8.95421,8.7915,8.92909,47344.529331669,0
+NXP.US,D,20060601,000000,8.96143,8.99467,8.90237,8.99467,36855.761382744,0
+NXP.US,D,20060602,000000,8.94244,9.04482,8.94244,9.01712,22672.925184628,0
+NXP.US,D,20060605,000000,9.01712,9.04482,8.99467,8.99467,24668.571250284,0
+NXP.US,D,20060606,000000,8.96727,9.0103,8.94729,9.00179,33310.305074613,0
+NXP.US,D,20060607,000000,8.96143,9.0372,8.95421,8.97883,24054.915139924,0
+NXP.US,D,20060608,000000,9.02365,9.02365,8.96727,9.0103,18197.380537893,0
+NXP.US,D,20060609,000000,9.00179,9.03147,8.97379,8.99467,20359.835925146,0
+NXP.US,D,20060612,000000,9.04482,9.05699,8.96143,9.0103,29302.837493934,0
+NXP.US,D,20060613,000000,8.97379,9.01712,8.93473,9.00179,41332.316995067,0
+NXP.US,D,20060614,000000,8.94244,8.99467,8.92909,8.96143,23752.636429877,0
+NXP.US,D,20060615,000000,8.92909,9.04482,8.90237,8.93473,34241.404378801,0
+NXP.US,D,20060616,000000,8.90901,8.97883,8.90901,8.94244,24364.270609067,0
+NXP.US,D,20060619,000000,8.97883,9.01712,8.92256,8.94729,28224.137214271,0
+NXP.US,D,20060620,000000,8.94729,9.01712,8.94729,8.95421,17427.024761788,0
+NXP.US,D,20060621,000000,8.96727,8.96727,8.94244,8.96143,11563.424366245,0
+NXP.US,D,20060622,000000,8.90901,8.96143,8.87419,8.87419,23447.324823075,0
+NXP.US,D,20060623,000000,8.90237,8.94244,8.86182,8.86954,21749.913605124,0
+NXP.US,D,20060626,000000,8.87419,8.90237,8.82018,8.84452,26523.693099563,0
+NXP.US,D,20060627,000000,8.82018,8.86182,8.74996,8.77962,45188.139737929,0
+NXP.US,D,20060628,000000,8.84452,8.85095,8.74996,8.7915,33003.982502224,0
+NXP.US,D,20060629,000000,8.76706,8.8555,8.72345,8.72345,29765.859732066,0
+NXP.US,D,20060630,000000,8.72345,8.82721,8.72345,8.82721,74327.200807022,0
+NXP.US,D,20060703,000000,8.84452,8.87419,8.7915,8.85095,11865.703076291,0
+NXP.US,D,20060705,000000,8.82721,8.90237,8.82721,8.8826,13259.824618611,0
+NXP.US,D,20060706,000000,8.86182,8.88982,8.82018,8.87419,17427.024761788,0
+NXP.US,D,20060707,000000,8.8826,8.88982,8.85095,8.85095,14343.579726201,0
+NXP.US,D,20060710,000000,8.83779,8.88982,8.83779,8.85095,6178.0106926145,0
+NXP.US,D,20060711,000000,8.87419,8.90237,8.84452,8.84452,21749.913605124,0
+NXP.US,D,20060712,000000,8.77379,8.88982,8.77379,8.88982,16499.969319941,0
+NXP.US,D,20060713,000000,8.82018,8.8555,8.7915,8.83779,14806.601964332,0
+NXP.US,D,20060714,000000,8.81187,8.8826,8.79764,8.8826,19281.135645482,0
+NXP.US,D,20060717,000000,8.77379,8.90237,8.77379,8.8826,36710.182338442,0
+NXP.US,D,20060718,000000,8.90237,8.90237,8.81187,8.81187,50115.586001356,0
+NXP.US,D,20060719,000000,8.85095,8.88982,8.84452,8.84452,16659.701882441,0
+NXP.US,D,20060720,000000,8.78536,8.90237,8.77962,8.88982,56136.897028228,0
+NXP.US,D,20060721,000000,8.90237,8.99467,8.90237,8.96727,39945.272211846,0
+NXP.US,D,20060724,000000,8.94244,9.07775,8.94244,9.05699,21898.525546183,0
+NXP.US,D,20060725,000000,8.99467,9.09754,8.99467,9.09754,21898.525546183,0
+NXP.US,D,20060726,000000,9.08518,9.11682,9.08518,9.0918,24527.036068323,0
+NXP.US,D,20060727,000000,9.11682,9.1282,8.96727,9.11682,34546.715985604,0
+NXP.US,D,20060728,000000,9.22475,9.22475,9.07775,9.10328,20667.169463119,0
+NXP.US,D,20060731,000000,9.1282,9.1282,9.07014,9.07775,21590.181042623,0
+NXP.US,D,20060801,000000,9.1282,9.18992,9.08518,9.16956,35931.738837654,0
+NXP.US,D,20060802,000000,8.98734,9.12158,8.98734,9.09754,55208.830620795,0
+NXP.US,D,20060803,000000,9.06342,9.1839,9.06342,9.09754,15423.290971449,0
+NXP.US,D,20060804,000000,9.10328,9.18992,9.10328,9.14927,6487.3661617587,0
+NXP.US,D,20060807,000000,9.1282,9.16956,9.10328,9.14255,15568.870015753,0
+NXP.US,D,20060808,000000,9.1282,9.16956,9.12158,9.12158,5241.8565604985,0
+NXP.US,D,20060809,000000,9.11682,9.11682,9.0918,9.09754,3843.6911558371,0
+NXP.US,D,20060810,000000,9.11089,9.30497,9.11089,9.16956,30389.62549828,0
+NXP.US,D,20060811,000000,9.1282,9.1839,9.11682,9.12158,20516.535590889,0
+NXP.US,D,20060814,000000,9.07775,9.16362,9.06342,9.06342,19585.4362867,0
+NXP.US,D,20060815,000000,9.1282,9.13572,9.07014,9.12158,12637.069817981,0
+NXP.US,D,20060816,000000,9.0918,9.20259,9.0918,9.20259,23136.958388344,0
+NXP.US,D,20060817,000000,9.18992,9.24709,9.13572,9.14255,37325.860379974,0
+NXP.US,D,20060818,000000,9.14255,9.17816,9.12158,9.1282,6945.3335719623,0
+NXP.US,D,20060821,000000,9.08518,9.19478,9.08518,9.14255,26523.693099563,0
+NXP.US,D,20060822,000000,9.20645,9.28607,9.19478,9.28607,42411.017274729,0
+NXP.US,D,20060823,000000,9.26154,9.27449,9.19478,9.20259,14806.601964332,0
+NXP.US,D,20060824,000000,9.14255,9.26758,9.14255,9.25373,22672.925184628,0
+NXP.US,D,20060825,000000,9.23355,9.27449,9.22475,9.26758,16811.346720256,0
+NXP.US,D,20060828,000000,9.23928,9.37203,9.23355,9.36056,34081.671816302,0
+NXP.US,D,20060829,000000,9.39072,9.43849,9.30497,9.30497,41332.316995067,0
+NXP.US,D,20060830,000000,9.24709,9.36649,9.24709,9.32782,21749.913605124,0
+NXP.US,D,20060831,000000,9.32782,9.3377,9.32099,9.32099,19585.4362867,0
+NXP.US,D,20060901,000000,9.35275,9.37885,9.32782,9.36056,24527.036068323,0
+NXP.US,D,20060905,000000,9.36056,9.37885,9.19478,9.29804,19430.758552128,0
+NXP.US,D,20060906,000000,9.26758,9.2931,9.1839,9.20645,43484.662726466,0
+NXP.US,D,20060907,000000,9.156,9.24709,9.156,9.19478,21898.525546183,0
+NXP.US,D,20060908,000000,9.19478,9.2931,9.1839,9.20259,39169.861607815,0
+NXP.US,D,20060911,000000,9.16362,9.24709,9.16362,9.21426,38402.538728465,0
+NXP.US,D,20060912,000000,9.21426,9.25373,9.20259,9.23928,17427.024761788,0
+NXP.US,D,20060913,000000,9.20645,9.21426,9.14255,9.16956,20667.169463119,0
+NXP.US,D,20060914,000000,9.14255,9.19478,9.14255,9.156,10958.866946153,0
+NXP.US,D,20060915,000000,9.1839,9.21426,9.156,9.21426,31159.981274384,0
+NXP.US,D,20060918,000000,9.19478,9.21426,9.16362,9.16362,48273.606704687,0
+NXP.US,D,20060919,000000,9.20645,9.22475,9.156,9.21426,34081.671816302,0
+NXP.US,D,20060920,000000,9.1839,9.21426,9.16956,9.18992,15121.012261403,0
+NXP.US,D,20060921,000000,9.18992,9.21426,9.16362,9.19478,14188.90199163,0
+NXP.US,D,20060922,000000,9.1839,9.20645,9.16362,9.19478,19123.425014154,0
+NXP.US,D,20060925,000000,9.17816,9.22475,9.16956,9.19478,22513.19262213,0
+NXP.US,D,20060926,000000,9.22475,9.30497,9.21811,9.30497,39784.528683761,0
+NXP.US,D,20060927,000000,9.30497,9.35275,9.26154,9.30497,14495.224564017,0
+NXP.US,D,20060928,000000,9.32099,9.3377,9.26154,9.26154,15732.646440594,0
+NXP.US,D,20060929,000000,9.27449,9.27449,9.22475,9.24709,25760.414082558,0
+NXP.US,D,20061002,000000,9.26758,9.27449,9.23928,9.24709,11865.703076291,0
+NXP.US,D,20061003,000000,9.27449,9.27449,9.24709,9.26758,13259.824618611,0
+NXP.US,D,20061004,000000,9.26154,9.31278,9.24709,9.26758,11725.178859915,0
+NXP.US,D,20061005,000000,9.31278,9.31278,9.25373,9.2931,19585.4362867,0
+NXP.US,D,20061006,000000,9.21426,9.27935,9.21426,9.22475,29765.859732066,0
+NXP.US,D,20061009,000000,9.22475,9.25373,9.20259,9.25373,14957.235836563,0
+NXP.US,D,20061010,000000,9.27449,9.27935,9.19478,9.21426,23136.958388344,0
+NXP.US,D,20061011,000000,9.17816,9.22475,9.16362,9.17816,13569.180087756,0
+NXP.US,D,20061012,000000,9.18992,9.26154,9.18992,9.26154,37629.150055605,0
+NXP.US,D,20061013,000000,9.23928,9.27935,9.23355,9.26154,27603.404344813,0
+NXP.US,D,20061016,000000,9.26154,9.26154,9.20259,9.23928,20516.535590889,0
+NXP.US,D,20061017,000000,9.21811,9.28607,9.20645,9.27449,13419.55718111,0
+NXP.US,D,20061018,000000,9.31278,9.37885,9.28607,9.28607,14651.92422976,0
+NXP.US,D,20061019,000000,9.32782,9.3838,9.26758,9.29804,12948.447218296,0
+NXP.US,D,20061020,000000,9.36649,9.37203,9.2931,9.2931,20203.136259403,0
+NXP.US,D,20061023,000000,9.29804,9.36056,9.2931,9.36056,5091.2226882681,0
+NXP.US,D,20061024,000000,9.36056,9.44641,9.32782,9.41674,45035.483934527,0
+NXP.US,D,20061025,000000,9.41674,9.47906,9.41674,9.42466,20046.436593659,0
+NXP.US,D,20061026,000000,9.41674,9.47906,9.37203,9.3838,29765.859732066,0
+NXP.US,D,20061027,000000,9.41674,9.46323,9.37885,9.38875,23136.958388344,0
+NXP.US,D,20061030,000000,9.41674,9.43849,9.38875,9.39666,14036.246188229,0
+NXP.US,D,20061031,000000,9.39666,9.47115,9.38875,9.47115,26988.737268865,0
+NXP.US,D,20061101,000000,9.49785,9.49785,9.45234,9.47906,17584.735393117,0
+NXP.US,D,20061102,000000,9.43849,9.49191,9.43849,9.44641,14036.246188229,0
+NXP.US,D,20061103,000000,9.42466,9.485,9.39072,9.42466,5701.845901873,0
+NXP.US,D,20061106,000000,9.38875,9.44641,9.3838,9.39072,25760.414082558,0
+NXP.US,D,20061107,000000,9.41674,9.41674,9.37885,9.3838,23909.33609562,0
+NXP.US,D,20061108,000000,9.41674,9.485,9.39666,9.42466,7254.6890411065,0
+NXP.US,D,20061109,000000,9.40883,9.65216,9.3838,9.45234,59998.785564602,0
+NXP.US,D,20061110,000000,9.45234,9.45234,9.38875,9.38875,24830.325743955,0
+NXP.US,D,20061113,000000,9.37885,9.37885,9.31278,9.32782,11865.703076291,0
+NXP.US,D,20061114,000000,9.33276,9.39666,9.33276,9.39072,17113.625430303,0
+NXP.US,D,20061115,000000,9.37885,9.49191,9.36056,9.37203,45342.817472502,0
+NXP.US,D,20061116,000000,9.36649,9.44641,9.35275,9.43849,15121.012261403,0
+NXP.US,D,20061117,000000,9.36649,9.45234,9.36056,9.37203,8801.4663868274,0
+NXP.US,D,20061120,000000,9.37203,9.41674,9.36649,9.37885,24527.036068323,0
+NXP.US,D,20061121,000000,9.4029,9.4029,9.35275,9.35275,2463.7231317136,0
+NXP.US,D,20061122,000000,9.2931,9.41674,9.2931,9.3838,20667.169463119,0
+NXP.US,D,20061124,000000,9.4029,9.46323,9.29804,9.29804,18042.702803321,0
+NXP.US,D,20061127,000000,9.30497,9.39666,9.30497,9.32099,25443.981854315,0
+NXP.US,D,20061128,000000,9.36649,9.4573,9.32782,9.38875,18660.402776024,0
+NXP.US,D,20061129,000000,9.41674,9.46323,9.37203,9.46323,30984.073262518,0
+NXP.US,D,20061130,000000,9.46323,9.47115,9.4029,9.43158,32381.227701595,0
+NXP.US,D,20061201,000000,9.49191,9.54434,9.38875,9.49191,40250.583818648,0
+NXP.US,D,20061204,000000,9.50576,9.51962,9.47115,9.47115,8801.4663868274,0
+NXP.US,D,20061205,000000,9.47115,9.55126,9.4573,9.49785,21284.869435822,0
+NXP.US,D,20061206,000000,9.46323,9.57698,9.46323,9.55126,12039.589156987,0
+NXP.US,D,20061207,000000,9.55819,9.74613,9.55819,9.59083,46732.895152479,0
+NXP.US,D,20061208,000000,9.59775,9.81537,9.58292,9.65216,44877.7733032,0
+NXP.US,D,20061211,000000,9.62446,9.68084,9.61062,9.65018,30534.193576999,0
+NXP.US,D,20061212,000000,9.6937,9.78867,9.63238,9.72536,26066.736654946,0
+NXP.US,D,20061213,000000,9.65908,9.75107,9.65018,9.6749,35468.716599524,0
+NXP.US,D,20061214,000000,9.65908,9.6937,9.61754,9.65908,17584.735393117,0
+NXP.US,D,20061215,000000,9.65908,9.68776,9.57104,9.57104,28530.45978666,0
+NXP.US,D,20061218,000000,9.55126,9.6749,9.51368,9.62446,22976.21486026,0
+NXP.US,D,20061219,000000,9.58292,9.65018,9.49191,9.51962,24979.948650599,0
+NXP.US,D,20061220,000000,9.49785,9.59775,9.44641,9.46323,24979.948650599,0
+NXP.US,D,20061221,000000,9.47115,9.49191,9.37885,9.39072,44877.7733032,0
+NXP.US,D,20061222,000000,9.38875,9.45234,9.38875,9.39666,14036.246188229,0
+NXP.US,D,20061226,000000,9.39666,9.4573,9.39666,9.41674,5701.845901873,0
+NXP.US,D,20061227,000000,9.41674,9.46323,9.41674,9.43158,18660.402776024,0
+NXP.US,D,20061228,000000,9.46323,9.47115,9.39666,9.43849,25139.681213099,0
+NXP.US,D,20061229,000000,9.46323,9.76294,9.4573,9.485,43648.439151306,0
+NXP.US,D,20070103,000000,9.47115,9.49785,9.45234,9.46323,24979.948650599,0
+NXP.US,D,20070104,000000,9.4573,9.46323,9.36056,9.40883,32239.692519633,0
+NXP.US,D,20070105,000000,9.36649,9.43849,9.35275,9.43849,15264.569374535,0
+NXP.US,D,20070108,000000,9.39072,9.47115,9.3838,9.47115,13878.535556899,0
+NXP.US,D,20070109,000000,9.47115,9.61754,9.4573,9.58292,59225.396891742,0
+NXP.US,D,20070110,000000,9.51962,9.55819,9.45234,9.51368,14036.246188229,0
+NXP.US,D,20070111,000000,9.51368,9.61754,9.47115,9.61754,40099.949946417,0
+NXP.US,D,20070112,000000,9.58292,9.58292,9.51962,9.55126,16191.624816382,0
+NXP.US,D,20070116,000000,9.485,9.52555,9.44641,9.45234,26379.125020847,0
+NXP.US,D,20070117,000000,9.50576,9.57104,9.41674,9.50576,28224.137214271,0
+NXP.US,D,20070118,000000,9.60271,9.60271,9.51368,9.51962,44419.805892995,0
+NXP.US,D,20070119,000000,9.64127,9.64127,9.53148,9.53939,17272.347027216,0
+NXP.US,D,20070122,000000,9.51962,9.60271,9.50576,9.54434,24054.915139924,0
+NXP.US,D,20070123,000000,9.50576,9.60271,9.50576,9.57698,13723.857822327,0
+NXP.US,D,20070124,000000,9.57104,9.61754,9.53148,9.56313,12039.589156987,0
+NXP.US,D,20070125,000000,9.57698,9.60271,9.51962,9.51962,14957.235836563,0
+NXP.US,D,20070126,000000,9.50576,10.0052,9.49785,9.60271,144659.06562039,0
+NXP.US,D,20070129,000000,9.59083,9.65018,9.59083,9.61754,33158.660236796,0
+NXP.US,D,20070130,000000,9.65216,9.65216,9.52555,9.53148,41640.661498625,0
+NXP.US,D,20070131,000000,9.54434,9.55819,9.49785,9.51368,24054.915139924,0
+NXP.US,D,20070201,000000,9.55126,9.56313,9.49191,9.50576,20667.169463119,0
+NXP.US,D,20070202,000000,9.47906,9.57104,9.47906,9.50576,27452.770472581,0
+NXP.US,D,20070205,000000,9.50576,9.56313,9.49785,9.52555,20359.835925146,0
+NXP.US,D,20070206,000000,9.54434,9.57698,9.485,9.49785,23287.592260575,0
+NXP.US,D,20070207,000000,9.51368,9.53148,9.50576,9.50576,20516.535590889,0
+NXP.US,D,20070208,000000,9.49785,9.54434,9.47115,9.54434,25291.326050914,0
+NXP.US,D,20070209,000000,9.54434,9.57698,9.49785,9.50576,18975.82403868,0
+NXP.US,D,20070212,000000,9.50576,9.54434,9.485,9.49191,13878.535556899,0
+NXP.US,D,20070213,000000,9.46323,9.46323,9.40883,9.42466,15568.870015753,0
+NXP.US,D,20070214,000000,9.40883,9.47906,9.40883,9.45234,13259.824618611,0
+NXP.US,D,20070215,000000,9.4573,9.50576,9.4573,9.47906,16191.624816382,0
+NXP.US,D,20070216,000000,9.47906,9.50576,9.43849,9.4573,24527.036068323,0
+NXP.US,D,20070220,000000,9.46323,9.46323,9.41674,9.41674,14036.246188229,0
+NXP.US,D,20070221,000000,9.43158,9.45234,9.37885,9.37885,30222.816176684,0
+NXP.US,D,20070222,000000,9.4029,9.40883,9.36649,9.36649,41640.661498625,0
+NXP.US,D,20070223,000000,9.36056,9.43158,9.36056,9.43158,16499.969319941,0
+NXP.US,D,20070226,000000,9.42466,9.46323,9.40883,9.46323,38100.26001842,0
+NXP.US,D,20070227,000000,9.47115,9.49785,9.45234,9.46323,24668.571250284,0
+NXP.US,D,20070228,000000,9.51962,9.52555,9.39666,9.4029,41332.316995067,0
+NXP.US,D,20070301,000000,9.43849,9.54434,9.42466,9.42466,29448.416538237,0
+NXP.US,D,20070302,000000,9.42466,9.47906,9.42466,9.47906,10483.713120997,0
+NXP.US,D,20070305,000000,9.46323,9.52555,9.44641,9.46323,11725.178859915,0
+NXP.US,D,20070306,000000,9.46323,9.55126,9.4029,9.51368,22976.21486026,0
+NXP.US,D,20070307,000000,9.45234,9.51368,9.42466,9.51368,31472.369640285,0
+NXP.US,D,20070308,000000,9.53148,9.57104,9.49191,9.55126,19746.179814784,0
+NXP.US,D,20070309,000000,9.51962,9.55819,9.49191,9.53148,14343.579726201,0
+NXP.US,D,20070312,000000,9.50576,9.58292,9.49191,9.58292,11725.178859915,0
+NXP.US,D,20070313,000000,9.55126,9.57698,9.47906,9.57104,11725.178859915,0
+NXP.US,D,20070314,000000,9.52555,9.52555,9.46323,9.51962,13723.857822327,0
+NXP.US,D,20070315,000000,9.485,9.52555,9.47115,9.47906,11563.424366245,0
+NXP.US,D,20070316,000000,9.4573,9.53939,9.45234,9.51368,12811.966864263,0
+NXP.US,D,20070319,000000,9.485,9.56313,9.46323,9.49785,16191.624816382,0
+NXP.US,D,20070320,000000,9.52555,9.72536,9.50576,9.55819,43339.083682162,0
+NXP.US,D,20070321,000000,9.55819,9.64127,9.53148,9.57698,41945.973105428,0
+NXP.US,D,20070322,000000,9.51962,9.61062,9.51962,9.55819,28378.814948843,0
+NXP.US,D,20070323,000000,9.53148,9.59083,9.52555,9.55819,31766.560625648,0
+NXP.US,D,20070326,000000,9.57698,9.65216,9.57698,9.65216,8319.2358025732,0
+NXP.US,D,20070327,000000,9.59775,9.65908,9.57698,9.57698,11563.424366245,0
+NXP.US,D,20070328,000000,9.55819,9.61062,9.55819,9.60271,4327.9436712621,0
+NXP.US,D,20070329,000000,9.60271,9.68084,9.60271,9.68084,10179.41247978,0
+NXP.US,D,20070330,000000,9.68776,9.68776,9.61754,9.61754,4929.468194598,0
+NXP.US,D,20070402,000000,9.68084,9.68084,9.61754,9.61754,13569.180087756,0
+NXP.US,D,20070403,000000,9.62446,9.66502,9.55819,9.57698,39328.583204727,0
+NXP.US,D,20070404,000000,9.57104,9.61754,9.57104,9.61754,12811.966864263,0
+NXP.US,D,20070405,000000,9.57104,9.61754,9.57104,9.59775,21435.503308052,0
+NXP.US,D,20070409,000000,9.57104,9.60271,9.56313,9.59083,8624.5474093757,0
+NXP.US,D,20070410,000000,9.59775,9.65018,9.57698,9.65018,25760.414082558,0
+NXP.US,D,20070411,000000,9.59083,9.59083,9.53939,9.54434,7707.601623383,0
+NXP.US,D,20070412,000000,9.53939,9.61062,9.53939,9.55126,13419.55718111,0
+NXP.US,D,20070413,000000,9.55126,9.61754,9.53148,9.55819,14806.601964332,0
+NXP.US,D,20070416,000000,9.53939,9.59083,9.51368,9.53148,13878.535556899,0
+NXP.US,D,20070417,000000,9.51962,9.55126,9.51368,9.54434,23752.636429877,0
+NXP.US,D,20070418,000000,9.55819,9.58292,9.51962,9.57104,24364.270609067,0
+NXP.US,D,20070419,000000,9.52555,9.61754,9.50576,9.51368,39019.227735583,0
+NXP.US,D,20070420,000000,9.55126,9.59775,9.49785,9.54434,25291.326050914,0
+NXP.US,D,20070423,000000,9.53939,9.60271,9.51368,9.59775,13569.180087756,0
+NXP.US,D,20070424,000000,9.53148,9.54434,9.51962,9.52555,16191.624816382,0
+NXP.US,D,20070425,000000,9.54434,9.57104,9.49191,9.56313,29611.181997493,0
+NXP.US,D,20070426,000000,9.59083,9.59083,9.55126,9.57104,7863.2903235405,0
+NXP.US,D,20070427,000000,9.58292,9.59775,9.53148,9.55819,16191.624816382,0
+NXP.US,D,20070430,000000,9.53939,9.58292,9.52555,9.53148,30080.270029137,0
+NXP.US,D,20070501,000000,9.56313,9.57698,9.50576,9.51368,27143.415003437,0
+NXP.US,D,20070502,000000,9.52555,9.52555,9.50576,9.50576,13122.333298991,0
+NXP.US,D,20070503,000000,9.51962,9.52555,9.485,9.51962,17427.024761788,0
+NXP.US,D,20070504,000000,9.51962,9.54434,9.49191,9.54434,13122.333298991,0
+NXP.US,D,20070507,000000,9.55126,9.58292,9.49191,9.51962,20978.546863434,0
+NXP.US,D,20070508,000000,9.50576,9.55819,9.50576,9.55126,13259.824618611,0
+NXP.US,D,20070509,000000,9.61754,9.61754,9.53148,9.54434,15568.870015753,0
+NXP.US,D,20070510,000000,9.55126,9.55126,9.50576,9.53148,18350.036341294,0
+NXP.US,D,20070511,000000,9.49785,9.64127,9.485,9.53939,32076.927060377,0
+NXP.US,D,20070514,000000,9.51962,9.56313,9.51962,9.53939,8492.1109176832,0
+NXP.US,D,20070515,000000,9.53939,9.59775,9.50576,9.59083,16499.969319941,0
+NXP.US,D,20070516,000000,9.55126,9.61062,9.52555,9.55819,12342.878832618,0
+NXP.US,D,20070517,000000,9.62446,9.62446,9.485,9.485,28999.547818302,0
+NXP.US,D,20070518,000000,9.47115,9.54434,9.47115,9.54434,15568.870015753,0
+NXP.US,D,20070521,000000,9.51962,9.54434,9.46323,9.54434,29144.11589702,0
+NXP.US,D,20070522,000000,9.54434,9.61754,9.47906,9.60271,27143.415003437,0
+NXP.US,D,20070523,000000,9.58292,9.60271,9.51962,9.53939,25903.97119569,0
+NXP.US,D,20070524,000000,9.49191,9.57698,9.45234,9.4573,38240.784234796,0
+NXP.US,D,20070525,000000,9.51368,9.54434,9.40883,9.45234,21284.869435822,0
+NXP.US,D,20070529,000000,9.41674,9.54434,9.41674,9.53148,9567.7783005898,0
+NXP.US,D,20070530,000000,9.55819,9.55819,9.43849,9.485,20817.803335349,0
+NXP.US,D,20070531,000000,9.44641,9.50576,9.38875,9.41674,23909.33609562,0
+NXP.US,D,20070601,000000,9.38875,9.51368,9.34493,9.37203,61694.174851382,0
+NXP.US,D,20070604,000000,9.36649,9.41674,9.34493,9.38875,19281.135645482,0
+NXP.US,D,20070605,000000,9.3377,9.43849,9.3377,9.3838,34081.671816302,0
+NXP.US,D,20070606,000000,9.3377,9.38875,9.3377,9.34493,13122.333298991,0
+NXP.US,D,20070607,000000,9.32099,9.32782,9.23355,9.31278,20667.169463119,0
+NXP.US,D,20070608,000000,9.11682,9.17816,9.11682,9.16362,33310.305074613,0
+NXP.US,D,20070611,000000,9.11682,9.17816,9.0918,9.0918,34241.404378801,0
+NXP.US,D,20070612,000000,9.02365,9.08518,8.94244,8.96143,51509.707543676,0
+NXP.US,D,20070613,000000,8.93473,9.05125,8.93473,9.0103,40873.338619278,0
+NXP.US,D,20070614,000000,9.00179,9.03147,8.88982,8.96727,62459.47579956,0
+NXP.US,D,20070615,000000,8.93473,8.98734,8.93473,8.95421,50283.406288539,0
+NXP.US,D,20070618,000000,8.96727,9.01712,8.96727,8.97883,21749.913605124,0
+NXP.US,D,20070619,000000,9.00179,9.04482,8.96143,9.04482,31298.48355959,0
+NXP.US,D,20070620,000000,9.01712,9.06342,9.01712,9.05699,18350.036341294,0
+NXP.US,D,20070621,000000,9.0103,9.05699,9.0103,9.05125,6632.9452060619,0
+NXP.US,D,20070622,000000,9.01712,9.05125,9.00634,9.00634,18042.702803321,0
+NXP.US,D,20070625,000000,9.07014,9.07014,8.95421,8.96143,19746.179814784,0
+NXP.US,D,20070626,000000,8.96727,9.0103,8.96143,9.00634,26681.403730892,0
+NXP.US,D,20070627,000000,8.98734,9.06342,8.97379,9.00179,26831.026637537,0
+NXP.US,D,20070628,000000,9.04482,9.09754,9.00634,9.06342,29920.537466637,0
+NXP.US,D,20070629,000000,9.07775,9.13572,9.0372,9.1282,22200.804256229,0
+NXP.US,D,20070702,000000,9.19478,9.28607,9.12158,9.28607,36710.182338442,0
+NXP.US,D,20070703,000000,9.28607,9.28607,9.23355,9.26154,4163.1562808357,0
+NXP.US,D,20070705,000000,9.20259,9.25373,9.17816,9.20645,12811.966864263,0
+NXP.US,D,20070706,000000,9.16362,9.21811,9.07014,9.07014,26831.026637537,0
+NXP.US,D,20070709,000000,9.156,9.22475,9.08518,9.21811,12497.556567191,0
+NXP.US,D,20070710,000000,9.20645,9.25373,9.20259,9.20259,10784.980865458,0
+NXP.US,D,20070711,000000,9.14927,9.19478,8.96727,8.97379,31766.560625648,0
+NXP.US,D,20070712,000000,8.97379,9.00179,8.93473,8.93473,35468.716599524,0
+NXP.US,D,20070713,000000,8.93473,9.0103,8.93473,8.94729,19585.4362867,0
+NXP.US,D,20070716,000000,8.92256,8.96143,8.90237,8.92909,18350.036341294,0
+NXP.US,D,20070717,000000,8.97379,9.0103,8.87419,8.90237,82982.077183961,0
+NXP.US,D,20070718,000000,8.89673,8.94244,8.82018,8.84452,38864.550001011,0
+NXP.US,D,20070719,000000,8.85095,8.8826,8.81187,8.84452,35625.416265267,0
+NXP.US,D,20070720,000000,8.81187,8.87419,8.81187,8.82018,18975.82403868,0
+NXP.US,D,20070723,000000,8.83383,8.90237,8.82721,8.86954,17584.735393117,0
+NXP.US,D,20070724,000000,8.84452,8.89673,8.83779,8.8826,31609.860959905,0
+NXP.US,D,20070725,000000,8.85095,8.94729,8.85095,8.94729,18508.757938207,0
+NXP.US,D,20070726,000000,9.00179,9.00179,8.83383,8.92256,43954.761723694,0
+NXP.US,D,20070727,000000,8.92909,9.02365,8.87419,9.01712,17113.625430303,0
+NXP.US,D,20070730,000000,9.05699,9.06342,9.00179,9.05699,12637.069817981,0
+NXP.US,D,20070731,000000,9.06342,9.12158,9.03147,9.08518,13878.535556899,0
+NXP.US,D,20070801,000000,8.97379,9.09754,8.97379,9.05699,28224.137214271,0
+NXP.US,D,20070802,000000,9.04482,9.12158,9.04482,9.10328,11414.812425186,0
+NXP.US,D,20070803,000000,9.06342,9.07014,9.03147,9.03147,17113.625430303,0
+NXP.US,D,20070806,000000,9.03147,9.06342,9.00634,9.00634,8319.2358025732,0
+NXP.US,D,20070807,000000,9.03147,9.07775,8.97379,9.01712,14036.246188229,0
+NXP.US,D,20070808,000000,9.09754,9.09754,8.97379,8.97883,28378.814948843,0
+NXP.US,D,20070809,000000,8.96727,9.0103,8.96727,8.97379,11563.424366245,0
+NXP.US,D,20070810,000000,8.95421,9.0103,8.94729,9.0103,12948.447218296,0
+NXP.US,D,20070813,000000,8.94244,9.12158,8.94244,9.0103,22056.236177511,0
+NXP.US,D,20070814,000000,9.0103,9.01712,8.88982,8.92256,26831.026637537,0
+NXP.US,D,20070815,000000,8.92256,9.00634,8.7915,8.98734,24668.571250284,0
+NXP.US,D,20070816,000000,9.01712,9.02365,8.79764,9.01712,50588.717895341,0
+NXP.US,D,20070817,000000,8.96727,9.1839,8.96143,9.0918,21435.503308052,0
+NXP.US,D,20070820,000000,9.01712,9.05699,8.96727,9.04482,32698.670895422,0
+NXP.US,D,20070821,000000,8.97379,9.1839,8.94244,9.05699,20978.546863434,0
+NXP.US,D,20070822,000000,9.1839,9.19478,9.04482,9.18992,33310.305074613,0
+NXP.US,D,20070823,000000,9.11682,9.1839,9.10328,9.1282,8319.2358025732,0
+NXP.US,D,20070824,000000,9.1839,9.1839,9.05125,9.06342,28685.137521232,0
+NXP.US,D,20070827,000000,9.1282,9.1282,8.96727,9.05699,34241.404378801,0
+NXP.US,D,20070828,000000,9.0372,9.14255,9.0372,9.14255,21749.913605124,0
+NXP.US,D,20070829,000000,9.07775,9.1282,9.04482,9.12158,25139.681213099,0
+NXP.US,D,20070830,000000,9.14255,9.14255,9.0372,9.10328,20667.169463119,0
+NXP.US,D,20070831,000000,9.16362,9.1839,9.12158,9.13572,21898.525546183,0
+NXP.US,D,20070904,000000,9.1839,9.20259,9.156,9.20259,12637.069817981,0
+NXP.US,D,20070905,000000,9.16362,9.25373,9.1282,9.25373,41796.350198783,0
+NXP.US,D,20070906,000000,9.21426,9.45234,9.21426,9.35275,20516.535590889,0
+NXP.US,D,20070907,000000,9.35275,9.55819,9.35275,9.36649,24830.325743955,0
+NXP.US,D,20070910,000000,9.34493,9.34493,9.25373,9.33276,11865.703076291,0
+NXP.US,D,20070911,000000,9.34493,9.38875,9.31278,9.32099,12342.878832618,0
+NXP.US,D,20070912,000000,9.27935,9.32099,9.21426,9.26154,19746.179814784,0
+NXP.US,D,20070913,000000,9.26154,9.34493,9.18992,9.18992,36710.182338442,0
+NXP.US,D,20070914,000000,9.21811,9.3838,9.21426,9.26758,20978.546863434,0
+NXP.US,D,20070917,000000,9.2931,9.37885,9.25373,9.26154,23752.636429877,0
+NXP.US,D,20070918,000000,9.27449,9.37203,9.24709,9.32099,17891.057965504,0
+NXP.US,D,20070919,000000,9.26758,9.27935,9.20259,9.20645,17113.625430303,0
+NXP.US,D,20070920,000000,9.20645,9.21426,9.04482,9.1282,18660.402776024,0
+NXP.US,D,20070921,000000,9.10328,9.1282,9.00179,9.0918,44257.04043374,0
+NXP.US,D,20070924,000000,9.01712,9.05699,8.99467,9.03147,15423.290971449,0
+NXP.US,D,20070925,000000,9.03147,9.04482,8.92909,8.96727,19430.758552128,0
+NXP.US,D,20070926,000000,8.93473,9.07014,8.93473,9.0103,19585.4362867,0
+NXP.US,D,20070927,000000,9.0103,9.21811,9.0103,9.05699,27293.037910083,0
+NXP.US,D,20070928,000000,9.16956,9.16956,9.01712,9.05125,44419.805892995,0
+NXP.US,D,20071001,000000,9.11682,9.1839,9.01712,9.04482,23592.903867378,0
+NXP.US,D,20071002,000000,9.04482,9.17816,9.0103,9.06342,37164.105886304,0
+NXP.US,D,20071003,000000,9.1282,9.1282,9.00179,9.05699,22976.21486026,0
+NXP.US,D,20071004,000000,9.06342,9.1282,8.99467,9.1282,42572.7717684,0
+NXP.US,D,20071005,000000,9.08518,9.20645,9.08518,9.11089,15121.012261403,0
+NXP.US,D,20071008,000000,9.11682,9.43158,9.08518,9.32782,32239.692519633,0
+NXP.US,D,20071009,000000,9.16956,9.36056,9.16956,9.2931,39328.583204727,0
+NXP.US,D,20071010,000000,9.19478,9.22475,9.18992,9.18992,8801.4663868274,0
+NXP.US,D,20071011,000000,9.19478,9.22475,9.11089,9.22475,14343.579726201,0
+NXP.US,D,20071012,000000,9.27449,9.35275,9.20645,9.22475,20046.436593659,0
+NXP.US,D,20071015,000000,9.28607,9.28607,9.16956,9.17816,9567.7783005898,0
+NXP.US,D,20071016,000000,9.17816,9.22475,9.07014,9.07014,18350.036341294,0
+NXP.US,D,20071017,000000,9.08518,9.11682,9.06342,9.10328,19281.135645482,0
+NXP.US,D,20071018,000000,9.12158,9.14927,9.05699,9.07775,31298.48355959,0
+NXP.US,D,20071019,000000,9.07014,9.10328,9.05699,9.05699,15121.012261403,0
+NXP.US,D,20071022,000000,9.05699,9.11089,9.05699,9.11089,27603.404344813,0
+NXP.US,D,20071023,000000,9.10328,9.10328,9.05699,9.10328,20359.835925146,0
+NXP.US,D,20071024,000000,9.11089,9.14255,9.10328,9.10328,20516.535590889,0
+NXP.US,D,20071025,000000,9.11089,9.11089,9.0372,9.0372,15878.225484897,0
+NXP.US,D,20071026,000000,9.07775,9.07775,8.90237,8.96143,32853.348629994,0
+NXP.US,D,20071029,000000,8.90901,9.00179,8.84452,9.00179,35625.416265267,0
+NXP.US,D,20071030,000000,9.03147,9.0372,8.90237,8.90237,54134.174203474,0
+NXP.US,D,20071031,000000,8.95421,9.09754,8.94244,9.01712,45188.139737929,0
+NXP.US,D,20071101,000000,9.13572,9.20259,9.00179,9.04482,30984.073262518,0
+NXP.US,D,20071102,000000,9.00179,9.01712,8.97379,9.00179,11563.424366245,0
+NXP.US,D,20071105,000000,8.99467,8.99467,8.90237,8.94244,17733.347334177,0
+NXP.US,D,20071106,000000,8.90237,8.93473,8.87419,8.90237,18197.380537893,0
+NXP.US,D,20071107,000000,8.88982,9.00634,8.8826,9.00634,20978.546863434,0
+NXP.US,D,20071108,000000,8.96727,9.04482,8.95421,9.01712,42411.017274729,0
+NXP.US,D,20071109,000000,8.95421,9.0372,8.86182,8.97379,45498.50617266,0
+NXP.US,D,20071112,000000,8.94244,8.94244,8.89673,8.90901,25291.326050914,0
+NXP.US,D,20071113,000000,8.86182,8.94729,8.86182,8.94729,19894.791755844,0
+NXP.US,D,20071114,000000,8.90901,8.94729,8.86182,8.86182,33470.037637111,0
+NXP.US,D,20071115,000000,8.83779,8.8826,8.67052,8.80614,43648.439151306,0
+NXP.US,D,20071116,000000,8.87419,8.87419,8.72345,8.83383,18975.82403868,0
+NXP.US,D,20071119,000000,8.76706,8.89673,8.74996,8.81187,38864.550001011,0
+NXP.US,D,20071120,000000,8.81187,8.85095,8.71711,8.83779,51359.073671446,0
+NXP.US,D,20071121,000000,8.78536,8.89673,8.75559,8.80614,30689.882277156,0
+NXP.US,D,20071123,000000,8.80614,8.81187,8.76093,8.7915,13259.824618611,0
+NXP.US,D,20071126,000000,8.81187,8.87419,8.7361,8.83779,33774.338278329,0
+NXP.US,D,20071127,000000,8.82018,8.8555,8.76706,8.80614,78037.444505582,0
+NXP.US,D,20071128,000000,8.84452,8.8555,8.77962,8.83779,29765.859732066,0
+NXP.US,D,20071129,000000,8.84452,8.96727,8.79764,8.90901,38240.784234796,0
+NXP.US,D,20071130,000000,8.96727,9.07014,8.92909,9.00179,39945.272211846,0
+NXP.US,D,20071203,000000,8.94244,9.02365,8.94244,8.98734,28685.137521232,0
+NXP.US,D,20071204,000000,8.92256,9.11089,8.92256,8.96727,26988.737268865,0
+NXP.US,D,20071205,000000,9.04482,9.06342,8.92256,8.97379,30080.270029137,0
+NXP.US,D,20071206,000000,8.97379,9.1282,8.96727,9.0103,22056.236177511,0
+NXP.US,D,20071207,000000,9.0103,9.20645,9.0103,9.20259,42877.072409617,0
+NXP.US,D,20071210,000000,9.18992,9.19478,9.01712,9.04482,42572.7717684,0
+NXP.US,D,20071211,000000,9.05125,9.25373,8.98734,9.19478,50283.406288539,0
+NXP.US,D,20071212,000000,9.11089,9.36056,9.05699,9.16956,31609.860959905,0
+NXP.US,D,20071213,000000,9.10328,9.36649,8.97379,9.25373,27762.125941726,0
+NXP.US,D,20071214,000000,9.156,9.26154,9.156,9.16362,17427.024761788,0
+NXP.US,D,20071217,000000,9.1282,9.18992,9.0372,9.04482,27603.404344813,0
+NXP.US,D,20071218,000000,9.0372,9.06342,8.90237,8.96727,49040.929584035,0
+NXP.US,D,20071219,000000,9.01712,9.05699,8.94244,8.94729,65244.685987443,0
+NXP.US,D,20071220,000000,8.97883,8.97883,8.85095,8.90901,77886.810633352,0
+NXP.US,D,20071221,000000,8.85095,9.05125,8.85095,8.87419,48731.574114892,0
+NXP.US,D,20071224,000000,8.8555,8.92256,8.85095,8.88982,13122.333298991,0
+NXP.US,D,20071226,000000,8.90237,8.95421,8.82721,8.94729,66004.932107693,0
+NXP.US,D,20071227,000000,9.00179,9.06342,8.94729,8.97379,22454.556618174,0
+NXP.US,D,20071228,000000,9.03147,9.11089,8.96727,9.11089,17427.024761788,0
+NXP.US,D,20071231,000000,9.11089,9.17816,9.00634,9.14927,27452.770472581,0
+NXP.US,D,20080102,000000,9.06342,9.2931,9.06342,9.2931,19951.405828627,0
+NXP.US,D,20080103,000000,9.29804,9.38875,9.27449,9.33276,11414.812425186,0
+NXP.US,D,20080104,000000,9.31278,9.57104,9.31278,9.32099,31927.304153733,0
+NXP.US,D,20080107,000000,9.26758,9.50576,9.26758,9.41674,35318.082727293,0
+NXP.US,D,20080108,000000,9.38875,9.53148,9.38875,9.52555,15568.870015753,0
+NXP.US,D,20080109,000000,9.56313,9.61754,9.47115,9.49785,10483.713120997,0
+NXP.US,D,20080110,000000,9.55126,9.55126,9.41674,9.43849,44110.450423852,0
+NXP.US,D,20080111,000000,9.41674,9.42466,9.36056,9.41674,24054.915139924,0
+NXP.US,D,20080114,000000,9.47115,9.53939,9.3838,9.46323,16049.078668835,0
+NXP.US,D,20080115,000000,9.41674,9.43849,9.37885,9.38875,14188.90199163,0
+NXP.US,D,20080116,000000,9.36649,9.43849,9.36649,9.43158,26066.736654946,0
+NXP.US,D,20080117,000000,9.44641,9.44641,9.31278,9.32782,31376.327909668,0
+NXP.US,D,20080118,000000,9.2931,9.3377,9.16956,9.18992,26379.125020847,0
+NXP.US,D,20080122,000000,8.94244,9.38875,8.90901,9.35275,43484.662726466,0
+NXP.US,D,20080123,000000,9.26154,9.44641,9.26154,9.33276,34475.948394623,0
+NXP.US,D,20080124,000000,9.41674,9.41674,9.30497,9.35275,28999.547818302,0
+NXP.US,D,20080125,000000,9.34493,9.35275,9.22475,9.28607,15878.225484897,0
+NXP.US,D,20080128,000000,9.27935,9.2931,9.23355,9.27935,22821.537125689,0
+NXP.US,D,20080129,000000,9.26758,9.36649,9.25373,9.33276,18197.380537893,0
+NXP.US,D,20080130,000000,9.36649,9.41674,9.36649,9.40883,7485.1891945865,0
+NXP.US,D,20080131,000000,9.47115,9.485,9.41674,9.47906,16811.346720256,0
+NXP.US,D,20080201,000000,9.51368,9.51368,9.41674,9.50576,13723.857822327,0
+NXP.US,D,20080204,000000,9.43158,9.485,9.42466,9.43158,32239.692519633,0
+NXP.US,D,20080205,000000,9.42466,9.485,9.42466,9.47906,10020.690882866,0
+NXP.US,D,20080206,000000,9.4573,9.47906,9.45234,9.46323,14188.90199163,0
+NXP.US,D,20080207,000000,9.4573,9.4573,9.45234,9.45234,12342.878832618,0
+NXP.US,D,20080208,000000,9.45234,9.485,9.45234,9.4573,18508.757938207,0
+NXP.US,D,20080211,000000,9.4573,9.58292,9.45234,9.4573,14495.224564017,0
+NXP.US,D,20080212,000000,9.47115,9.53148,9.4029,9.43849,56561.502574112,0
+NXP.US,D,20080213,000000,9.35275,9.37885,9.23355,9.26758,36396.783006956,0
+NXP.US,D,20080214,000000,9.24709,9.24709,8.90237,8.92909,97935.269158182,0
+NXP.US,D,20080215,000000,8.92909,9.24709,8.85095,9.19478,74891.319603697,0
+NXP.US,D,20080219,000000,9.19478,9.56313,9.16956,9.37885,76337.000390874,0
+NXP.US,D,20080220,000000,9.27935,9.37885,9.21426,9.37885,17584.735393117,0
+NXP.US,D,20080221,000000,9.45234,9.58292,9.27449,9.31278,30689.882277156,0
+NXP.US,D,20080222,000000,9.41674,9.41674,9.28607,9.38875,15732.646440594,0
+NXP.US,D,20080225,000000,9.3838,9.3838,8.8555,9.22475,133409.04058563,0
+NXP.US,D,20080226,000000,9.22475,9.23928,9.09754,9.23355,35318.082727293,0
+NXP.US,D,20080227,000000,9.14927,9.24709,8.98734,9.02365,55366.541252124,0
+NXP.US,D,20080228,000000,9.02365,9.02365,8.90237,8.93473,58761.363688026,0
+NXP.US,D,20080229,000000,8.85095,8.93473,8.81187,8.90237,51124.529655624,0
+NXP.US,D,20080303,000000,8.95421,9.19478,8.95421,9.06342,50283.406288539,0
+NXP.US,D,20080304,000000,9.1839,9.21811,9.03147,9.08518,42272.514989525,0
+NXP.US,D,20080305,000000,9.16362,9.28607,9.14255,9.1839,36855.761382744,0
+NXP.US,D,20080306,000000,9.20645,9.22475,9.1282,9.1282,19746.179814784,0
+NXP.US,D,20080307,000000,9.1282,9.27449,9.12158,9.27449,16811.346720256,0
+NXP.US,D,20080310,000000,9.27935,9.33276,9.16362,9.20645,38240.784234796,0
+NXP.US,D,20080311,000000,9.32782,9.32782,9.19478,9.23928,50017.522339569,0
+NXP.US,D,20080312,000000,9.20645,9.22475,9.00634,9.07775,68504.039034897,0
+NXP.US,D,20080313,000000,9.06342,9.10328,8.97379,9.02365,54134.174203474,0
+NXP.US,D,20080314,000000,9.03147,9.0918,9.00179,9.03147,36091.471400154,0
+NXP.US,D,20080317,000000,9.03147,9.03147,8.94244,8.99467,35468.716599524,0
+NXP.US,D,20080318,000000,9.01712,9.17816,9.01712,9.0372,72792.555048327,0
+NXP.US,D,20080319,000000,9.0372,9.16956,9.0372,9.07775,42572.7717684,0
+NXP.US,D,20080320,000000,9.07775,9.25373,9.04482,9.1282,32106.245062355,0
+NXP.US,D,20080324,000000,9.20645,9.20645,9.07775,9.18992,45874.585370441,0
+NXP.US,D,20080325,000000,9.19478,9.33276,9.18992,9.25373,48273.606704687,0
+NXP.US,D,20080326,000000,9.26154,9.32782,9.13572,9.18992,76961.777122674,0
+NXP.US,D,20080327,000000,9.21811,9.24709,9.19478,9.23355,24955.685476548,0
+NXP.US,D,20080328,000000,9.1839,9.21426,9.17816,9.19478,13569.180087756,0
+NXP.US,D,20080331,000000,9.19478,9.26154,9.18992,9.21811,32076.927060377,0
+NXP.US,D,20080401,000000,9.26154,9.27449,9.19478,9.23355,34241.404378801,0
+NXP.US,D,20080402,000000,9.22475,9.26154,9.19478,9.20645,28839.815255804,0
+NXP.US,D,20080403,000000,9.21426,9.22475,9.18992,9.19478,45342.817472502,0
+NXP.US,D,20080404,000000,9.19478,9.21811,9.1839,9.21811,10020.690882866,0
+NXP.US,D,20080407,000000,9.22475,9.25373,9.20645,9.23355,26066.736654946,0
+NXP.US,D,20080408,000000,9.22475,9.22475,9.09754,9.14255,79266.778657475,0
+NXP.US,D,20080409,000000,9.14255,9.16956,9.1282,9.16362,43285.502506133,0
+NXP.US,D,20080410,000000,9.14255,9.28607,9.14255,9.28607,27452.770472581,0
+NXP.US,D,20080411,000000,9.26758,9.3838,9.21426,9.23355,79733.844757947,0
+NXP.US,D,20080414,000000,9.2931,9.2931,9.17816,9.25373,49040.929584035,0
+NXP.US,D,20080415,000000,9.27935,9.44641,9.21426,9.24709,66171.74142929,0
+NXP.US,D,20080416,000000,9.3377,9.3377,9.23355,9.23355,42572.7717684,0
+NXP.US,D,20080417,000000,9.26154,9.29804,9.23928,9.25373,27143.415003437,0
+NXP.US,D,20080418,000000,9.24709,9.28607,9.23928,9.23928,35785.148827765,0
+NXP.US,D,20080421,000000,9.22475,9.27935,9.21811,9.24709,25284.249291817,0
+NXP.US,D,20080422,000000,9.24709,9.30497,9.19478,9.21811,52702.646934493,0
+NXP.US,D,20080423,000000,9.22475,9.26154,9.1839,9.21811,32076.927060377,0
+NXP.US,D,20080424,000000,9.22475,9.23355,9.17816,9.21426,50741.373698743,0
+NXP.US,D,20080425,000000,9.22475,9.37203,9.17816,9.24709,43600.923768791,0
+NXP.US,D,20080428,000000,9.30497,9.3838,9.24709,9.28607,43132.846702732,0
+NXP.US,D,20080429,000000,9.27449,9.37203,9.23928,9.28607,42688.021845139,0
+NXP.US,D,20080430,000000,9.37885,9.45234,9.27449,9.32782,51544.080373581,0
+NXP.US,D,20080501,000000,9.35275,9.44641,9.27935,9.38875,69454.346685209,0
+NXP.US,D,20080502,000000,9.44641,9.45234,9.32099,9.40883,45715.863773528,0
+NXP.US,D,20080505,000000,9.45234,9.4573,9.39666,9.43158,22579.916350767,0
+NXP.US,D,20080506,000000,9.485,9.51962,9.44641,9.44641,36630.316057193,0
+NXP.US,D,20080507,000000,9.51368,9.51368,9.45234,9.49191,24364.270609067,0
+NXP.US,D,20080508,000000,9.50576,9.55126,9.43158,9.55126,66943.108170979,0
+NXP.US,D,20080509,000000,9.55126,9.61062,9.4573,9.61062,32533.883504996,0
+NXP.US,D,20080512,000000,9.65216,9.65908,9.51962,9.65216,23094.497833756,0
+NXP.US,D,20080513,000000,9.65216,9.65216,9.54434,9.61062,17983.055833779,0
+NXP.US,D,20080514,000000,9.63238,9.63238,9.51962,9.61062,36855.761382744,0
+NXP.US,D,20080515,000000,9.59775,9.61062,9.49785,9.55126,28866.100361026,0
+NXP.US,D,20080516,000000,9.49191,9.64127,9.49191,9.64127,19390.31992871,0
+NXP.US,D,20080519,000000,9.64127,9.64127,9.54434,9.58292,18370.255653002,0
+NXP.US,D,20080520,000000,9.60271,9.60271,9.54434,9.55819,17545.307735285,0
+NXP.US,D,20080521,000000,9.58292,9.86086,9.58292,9.61754,24133.770455588,0
+NXP.US,D,20080522,000000,9.6749,9.71349,9.55126,9.65018,27623.623656521,0
+NXP.US,D,20080523,000000,9.70755,9.71349,9.55126,9.55819,23933.599269671,0
+NXP.US,D,20080527,000000,9.61062,9.61754,9.53939,9.58292,27840.98125739,0
+NXP.US,D,20080528,000000,9.55126,9.61062,9.47115,9.51962,24459.301374099,0
+NXP.US,D,20080529,000000,9.56313,9.57104,9.46323,9.47115,34430.454943278,0
+NXP.US,D,20080530,000000,9.45234,9.47906,9.42466,9.47906,28445.538677482,0
+NXP.US,D,20080602,000000,9.53148,9.54434,9.44641,9.51962,17267.292199289,0
+NXP.US,D,20080603,000000,9.53939,9.54434,9.485,9.485,23340.162471017,0
+NXP.US,D,20080604,000000,9.51962,9.55126,9.45234,9.47906,18395.529792638,0
+NXP.US,D,20080605,000000,9.45234,9.485,9.44641,9.47115,15883.280312824,0
+NXP.US,D,20080606,000000,9.49785,9.53148,9.41674,9.47906,15513.266908554,0
+NXP.US,D,20080609,000000,9.61062,9.61062,9.45234,9.50576,19032.438111465,0
+NXP.US,D,20080610,000000,9.52555,9.54434,9.45234,9.45234,22905.447269279,0
+NXP.US,D,20080611,000000,9.51962,9.52555,9.21811,9.29804,46478.131824949,0
+NXP.US,D,20080612,000000,9.24709,9.2931,9.14927,9.14927,26546.945308029,0
+NXP.US,D,20080613,000000,9.14927,9.14927,9.06342,9.11682,34251.514034655,0
+NXP.US,D,20080616,000000,9.19478,9.19478,9.14255,9.19478,6116.3417919028,0
+NXP.US,D,20080617,000000,9.21426,9.26154,9.03147,9.03147,39342.736722923,0
+NXP.US,D,20080618,000000,9.03147,9.10328,9.02365,9.0918,14746.95499479,0
+NXP.US,D,20080619,000000,9.06342,9.09754,8.99467,9.07014,35267.534448021,0
+NXP.US,D,20080620,000000,9.07014,9.07014,8.87419,8.90237,52003.05874937,0
+NXP.US,D,20080623,000000,8.90237,8.92256,8.86182,8.87419,47551.777276684,0
+NXP.US,D,20080624,000000,8.89673,9.0372,8.8826,8.95421,22725.495395071,0
+NXP.US,D,20080625,000000,8.96143,8.97883,8.84452,8.8555,35739.655376421,0
+NXP.US,D,20080626,000000,8.8555,8.90901,8.8555,8.90237,31630.080271613,0
+NXP.US,D,20080627,000000,8.96143,9.02365,8.92256,8.95421,17348.169446124,0
+NXP.US,D,20080630,000000,9.02365,9.1282,8.97379,9.1282,16003.585217491,0
+NXP.US,D,20080701,000000,9.14927,9.14927,9.02365,9.11682,49974.050819395,0
+NXP.US,D,20080702,000000,9.06342,9.12158,9.05125,9.05699,23164.254459152,0
+NXP.US,D,20080703,000000,8.98734,9.36056,8.98734,9.19478,27638.788140303,0
+NXP.US,D,20080707,000000,9.14255,9.51368,9.14255,9.21811,7258.7329034483,0
+NXP.US,D,20080708,000000,9.21811,9.21811,9.00634,9.16362,46553.954243857,0
+NXP.US,D,20080709,000000,9.11089,9.19478,9.10328,9.14927,31194.354104289,0
+NXP.US,D,20080710,000000,9.14255,9.14255,9.03147,9.03147,28555.733926295,0
+NXP.US,D,20080711,000000,9.00179,9.22475,8.96143,8.99467,15295.909307684,0
+NXP.US,D,20080714,000000,9.00634,9.03147,8.93473,8.98734,41805.448889052,0
+NXP.US,D,20080715,000000,8.93473,8.95421,8.80614,8.87419,44923.266754544,0
+NXP.US,D,20080716,000000,9.03147,9.1282,8.86954,9.1282,23237.043981303,0
+NXP.US,D,20080717,000000,9.21426,9.21426,9.06342,9.10328,15500.124355943,0
+NXP.US,D,20080718,000000,9.06342,9.11089,9.03147,9.05699,14797.503274062,0
+NXP.US,D,20080721,000000,9.00179,9.21426,8.97379,9.19478,64642.150498522,0
+NXP.US,D,20080722,000000,9.1839,9.45234,9.1839,9.38875,26739.028769263,0
+NXP.US,D,20080723,000000,9.38875,9.38875,9.09754,9.18992,33165.736995894,0
+NXP.US,D,20080724,000000,9.23928,9.23928,9.05125,9.05125,22750.769534708,0
+NXP.US,D,20080725,000000,9.05125,9.1282,9.03147,9.06342,9510.1532622198,0
+NXP.US,D,20080728,000000,9.00634,9.0918,9.00179,9.0918,15022.948599616,0
+NXP.US,D,20080729,000000,9.11682,9.19478,9.05125,9.156,26850.23498366,0
+NXP.US,D,20080730,000000,9.16362,9.2931,9.16362,9.25373,26249.72142591,0
+NXP.US,D,20080731,000000,9.27449,9.28607,9.17816,9.26758,14196.989716313,0
+NXP.US,D,20080801,000000,9.27449,9.2931,9.26154,9.2931,9831.6403183892,0
+NXP.US,D,20080804,000000,9.31278,9.32782,9.13572,9.14927,31204.463760144,0
+NXP.US,D,20080805,000000,9.17816,9.18992,9.13572,9.13572,4009.489511849,0
+NXP.US,D,20080806,000000,9.16362,9.23928,9.0103,9.06342,18335.882823098,0
+NXP.US,D,20080807,000000,9.0918,9.09754,8.97379,9.0918,26335.653500672,0
+NXP.US,D,20080808,000000,9.13572,9.2931,9.13572,9.2931,25637.076281134,0
+NXP.US,D,20080811,000000,9.34493,9.34493,9.1282,9.1839,30307.73728586,0
+NXP.US,D,20080812,000000,9.13572,9.21426,9.0918,9.18992,25890.828643079,0
+NXP.US,D,20080813,000000,9.1839,9.18992,9.07775,9.07775,6482.3113338315,0
+NXP.US,D,20080814,000000,9.14927,9.16362,9.05699,9.05699,21590.181042623,0
+NXP.US,D,20080815,000000,9.14255,9.14255,8.98734,9.1282,47803.507707458,0
+NXP.US,D,20080818,000000,9.14927,9.156,9.06342,9.11089,10320.947661741,0
+NXP.US,D,20080819,000000,9.12158,9.13572,9.06342,9.11682,12557.203536731,0
+NXP.US,D,20080820,000000,9.14255,9.20645,9.11682,9.19478,25386.356815946,0
+NXP.US,D,20080821,000000,9.20645,9.23355,9.1282,9.14927,21523.457313985,0
+NXP.US,D,20080822,000000,9.34493,9.34493,9.22475,9.22475,29840.671185387,0
+NXP.US,D,20080825,000000,9.1839,9.22475,9.1839,9.18992,34036.178364957,0
+NXP.US,D,20080826,000000,9.19478,9.22475,9.16956,9.21811,8976.3634331082,0
+NXP.US,D,20080827,000000,9.22475,9.22475,9.11682,9.11682,17678.755192563,0
+NXP.US,D,20080828,000000,9.16362,9.25373,9.13572,9.156,22513.19262213,0
+NXP.US,D,20080829,000000,9.21811,9.25373,9.16956,9.25373,11698.893754694,0
+NXP.US,D,20080902,000000,9.2931,9.3377,9.22475,9.25373,16780.006787108,0
+NXP.US,D,20080903,000000,9.32782,9.32782,9.17816,9.21426,25645.164005817,0
+NXP.US,D,20080904,000000,9.21426,9.21811,9.16362,9.20259,20741.980916441,0
+NXP.US,D,20080905,000000,9.24709,9.2931,9.156,9.20645,12664.365888787,0
+NXP.US,D,20080908,000000,9.26758,9.27935,9.1839,9.26758,17849.608376502,0
+NXP.US,D,20080909,000000,9.24709,9.29804,9.1839,9.25373,19691.587673171,0
+NXP.US,D,20080910,000000,9.32782,9.32782,9.20645,9.25373,21003.82100307,0
+NXP.US,D,20080911,000000,9.16362,9.3377,9.0918,9.26154,53190.94331226,0
+NXP.US,D,20080912,000000,9.32099,9.32782,9.18992,9.26154,17602.932773655,0
+NXP.US,D,20080915,000000,9.24709,9.4029,9.24709,9.29804,25330.753708746,0
+NXP.US,D,20080916,000000,9.2931,9.2931,9.04482,9.07014,33248.6361739,0
+NXP.US,D,20080917,000000,9.13572,9.13572,8.90237,9.05699,27912.759813956,0
+NXP.US,D,20080918,000000,8.90901,9.20259,8.60177,8.91662,66878.406373512,0
+NXP.US,D,20080919,000000,9.01712,9.1282,9.01712,9.07775,37540.185084087,0
+NXP.US,D,20080922,000000,9.12158,9.12158,8.72345,8.85095,45629.931698765,0
+NXP.US,D,20080923,000000,8.8826,8.90237,8.58338,8.64223,40205.090367302,0
+NXP.US,D,20080924,000000,8.87419,8.87419,8.58338,8.84452,52416.543673814,0
+NXP.US,D,20080925,000000,9.0103,9.0103,8.72345,8.74996,41049.246631144,0
+NXP.US,D,20080926,000000,8.64757,8.74996,8.64757,8.7361,23985.158514528,0
+NXP.US,D,20080929,000000,8.7361,8.7361,8.26132,8.29297,40629.695913186,0
+NXP.US,D,20080930,000000,8.35687,8.4816,8.35687,8.4816,24811.117397831,0
+NXP.US,D,20081001,000000,8.63679,9.07775,8.57161,9.00634,33275.932244707,0
+NXP.US,D,20081002,000000,9.00634,9.00634,8.74283,8.7915,31585.597785854,0
+NXP.US,D,20081003,000000,8.71711,8.79764,8.7089,8.72879,21930.876444917,0
+NXP.US,D,20081006,000000,8.42175,8.58338,8.29979,8.33025,68331.163919786,0
+NXP.US,D,20081007,000000,8.34499,8.53511,8.19583,8.19583,61071.420050753,0
+NXP.US,D,20081008,000000,8.17822,8.17822,7.51678,7.75041,60515.388978762,0
+NXP.US,D,20081009,000000,7.75754,7.80521,7.71025,7.71025,62119.791362852,0
+NXP.US,D,20081010,000000,6.39359,9.06342,6.24443,8.03845,249096.86542412,0
+NXP.US,D,20081013,000000,9.06342,9.06342,8.25518,8.38238,59180.914405983,0
+NXP.US,D,20081014,000000,8.42175,8.63679,8.29297,8.31888,36063.164363762,0
+NXP.US,D,20081015,000000,8.27318,8.27318,7.91105,7.97703,22358.514887557,0
+NXP.US,D,20081016,000000,7.83755,9.06342,7.7696,8.16367,49974.050819395,0
+NXP.US,D,20081017,000000,8.07021,8.36893,7.95151,8.33768,22609.234352746,0
+NXP.US,D,20081020,000000,8.48684,8.74996,8.37625,8.49406,65676.368292425,0
+NXP.US,D,20081021,000000,8.45696,8.53511,8.41157,8.53511,45159.832701537,0
+NXP.US,D,20081022,000000,8.48684,8.53511,8.36339,8.53511,39510.557010106,0
+NXP.US,D,20081023,000000,8.68051,8.72879,8.4816,8.64223,69568.585796363,0
+NXP.US,D,20081024,000000,8.63679,8.64757,8.45696,8.57794,43453.322793317,0
+NXP.US,D,20081027,000000,8.57794,8.7089,8.52097,8.68051,23968.983065161,0
+NXP.US,D,20081028,000000,8.74283,8.74283,8.58338,8.7361,22733.583119754,0
+NXP.US,D,20081029,000000,8.74283,8.74996,8.58338,8.68051,17219.776816773,0
+NXP.US,D,20081030,000000,8.74996,9.05699,8.68576,9.04482,51474.323748185,0
+NXP.US,D,20081031,000000,9.05699,9.05699,8.92909,8.94244,11766.628448919,0
+NXP.US,D,20081103,000000,9.00179,9.00179,8.82721,8.82721,10020.690882866,0
+NXP.US,D,20081104,000000,8.8555,8.92909,8.72345,8.72345,10412.945530017,0
+NXP.US,D,20081105,000000,8.86954,8.86954,8.71711,8.78536,29818.429942508,0
+NXP.US,D,20081106,000000,8.94244,9.01712,8.74996,8.75559,30910.272774781,0
+NXP.US,D,20081107,000000,8.87419,9.06342,8.77962,8.90237,37981.977044924,0
+NXP.US,D,20081110,000000,8.90901,8.97379,8.80614,8.90237,28036.09761538,0
+NXP.US,D,20081111,000000,8.76093,8.97379,8.76093,8.87419,16015.716804517,0
+NXP.US,D,20081112,000000,8.68051,8.94244,8.46211,8.59495,55866.969216916,0
+NXP.US,D,20081113,000000,8.71711,8.90237,8.64223,8.72345,18396.540758224,0
+NXP.US,D,20081114,000000,8.65529,9.1282,8.64757,8.78536,36177.403474916,0
+NXP.US,D,20081117,000000,8.72345,8.72345,8.46804,8.51374,45350.905197185,0
+NXP.US,D,20081118,000000,8.48684,8.60177,8.38238,8.60177,49644.476038542,0
+NXP.US,D,20081119,000000,8.46804,8.61592,8.46804,8.58338,49458.458370821,0
+NXP.US,D,20081120,000000,8.55489,8.59495,8.29297,8.31888,61252.382890546,0
+NXP.US,D,20081121,000000,8.3897,8.61592,8.03845,8.61592,111865.36395995,0
+NXP.US,D,20081124,000000,8.61592,8.61592,8.4345,8.52097,32239.692519633,0
+NXP.US,D,20081125,000000,8.48684,8.50098,8.29297,8.48684,43760.656331289,0
+NXP.US,D,20081126,000000,8.4816,8.53511,8.42175,8.53511,20675.257187802,0
+NXP.US,D,20081128,000000,8.60811,8.61592,8.53511,8.58338,21671.058289459,0
+NXP.US,D,20081201,000000,8.61592,8.74283,8.50098,8.74283,62438.245522266,0
+NXP.US,D,20081202,000000,8.7361,8.90901,8.51374,8.68051,89269.272159803,0
+NXP.US,D,20081203,000000,8.72879,8.89673,8.4345,8.58338,88359.403132909,0
+NXP.US,D,20081204,000000,8.48684,8.89673,8.3897,8.74996,40521.522595545,0
+NXP.US,D,20081205,000000,8.62927,8.62927,8.26132,8.46804,51010.290544469,0
+NXP.US,D,20081208,000000,8.49406,8.7361,8.49406,8.52838,39335.659963826,0
+NXP.US,D,20081209,000000,8.54124,8.58338,8.42175,8.42175,19777.519747933,0
+NXP.US,D,20081210,000000,8.42867,8.44164,8.26132,8.31888,86929.897795098,0
+NXP.US,D,20081211,000000,8.30671,8.46211,8.26784,8.26784,120715.35669487,0
+NXP.US,D,20081212,000000,8.20878,8.24213,7.94438,8.19583,132471.87548793,0
+NXP.US,D,20081215,000000,8.15843,8.34499,7.91105,8.29297,67506.216002069,0
+NXP.US,D,20081216,000000,8.24894,8.26132,8.01927,8.19583,101253.2582096,0
+NXP.US,D,20081217,000000,8.09543,8.7089,8.09543,8.52097,116570.39779458,0
+NXP.US,D,20081218,000000,8.52097,8.74283,8.3256,8.37625,65168.863568535,0
+NXP.US,D,20081219,000000,8.3256,8.74283,8.3256,8.71711,36805.213103472,0
+NXP.US,D,20081222,000000,8.58862,8.81187,8.54945,8.68051,70013.410653957,0
+NXP.US,D,20081223,000000,8.93473,8.93473,8.46804,8.50098,38442.977351883,0
+NXP.US,D,20081224,000000,8.50098,8.51374,8.44164,8.44164,13029.324465131,0
+NXP.US,D,20081226,000000,8.42867,8.50692,8.42867,8.44164,21022.018383608,0
+NXP.US,D,20081229,000000,8.57161,8.89673,8.4345,8.89673,67158.443840678,0
+NXP.US,D,20081230,000000,8.89673,8.89673,8.64223,8.83383,31251.97914266,0
+NXP.US,D,20081231,000000,8.71711,9.06342,8.68576,8.93473,52161.780346283,0
+NXP.US,D,20090102,000000,8.96727,8.97883,8.82018,8.97883,78411.501772194,0
+NXP.US,D,20090105,000000,8.92256,9.00634,8.76706,8.95421,28141.238036265,0
+NXP.US,D,20090106,000000,8.89673,8.98734,8.89673,8.92909,30347.164943692,0
+NXP.US,D,20090107,000000,8.84452,8.99467,8.82721,8.94244,31475.402537042,0
+NXP.US,D,20090108,000000,8.8826,9.06342,8.8826,9.05125,37527.042531476,0
+NXP.US,D,20090109,000000,9.05125,9.06342,8.96727,9.06342,31341.955079764,0
+NXP.US,D,20090112,000000,8.96727,9.05699,8.96143,8.97379,35266.523482436,0
+NXP.US,D,20090113,000000,9.05125,9.05125,8.68051,8.87419,80088.693678436,0
+NXP.US,D,20090114,000000,8.8826,8.93473,8.87419,8.91662,42402.929550047,0
+NXP.US,D,20090115,000000,8.90901,9.0372,8.90901,9.00179,44235.810156446,0
+NXP.US,D,20090116,000000,9.0103,9.06342,8.98734,9.06342,33072.728162035,0
+NXP.US,D,20090120,000000,9.06342,9.06342,8.89673,8.96727,17584.735393117,0
+NXP.US,D,20090121,000000,8.97883,9.05699,8.90237,8.95421,24558.376001472,0
+NXP.US,D,20090122,000000,8.89673,9.0103,8.83383,8.95421,23978.08175543,0
+NXP.US,D,20090123,000000,8.94729,9.05125,8.76093,8.88982,21310.143575458,0
+NXP.US,D,20090126,000000,8.8555,8.96727,8.83383,8.94244,13365.976005083,0
+NXP.US,D,20090127,000000,8.92256,9.1839,8.87419,9.09754,26081.901138728,0
+NXP.US,D,20090128,000000,9.10328,9.18992,9.05125,9.0918,37323.838448803,0
+NXP.US,D,20090129,000000,8.96727,9.1282,8.96727,9.04482,14653.946160931,0
+NXP.US,D,20090130,000000,9.04482,9.22475,9.03147,9.17816,42082.453459462,0
+NXP.US,D,20090202,000000,9.18992,9.18992,9.07014,9.14255,29407.977914819,0
+NXP.US,D,20090203,000000,9.18992,9.18992,9.07014,9.14927,39273.991063114,0
+NXP.US,D,20090204,000000,9.10328,9.11682,9.00634,9.11682,9427.2540842138,0
+NXP.US,D,20090205,000000,9.16362,9.16362,9.00179,9.07775,10176.379583023,0
+NXP.US,D,20090206,000000,9.08518,9.0918,8.96143,8.98734,22043.093624901,0
+NXP.US,D,20090209,000000,9.01712,9.01712,8.95421,8.95421,17864.772860283,0
+NXP.US,D,20090210,000000,8.95421,9.0918,8.94244,9.00634,39429.679763272,0
+NXP.US,D,20090211,000000,8.96727,9.06342,8.96727,9.03147,15878.225484897,0
+NXP.US,D,20090212,000000,9.03147,9.05699,8.92256,8.94729,23220.868531937,0
+NXP.US,D,20090213,000000,8.92256,9.0372,8.88982,9.0372,23702.088150605,0
+NXP.US,D,20090217,000000,8.94244,9.03147,8.79764,8.86182,25885.773815152,0
+NXP.US,D,20090218,000000,8.94244,8.94244,8.68576,8.85095,40430.535692856,0
+NXP.US,D,20090219,000000,8.90901,8.90901,8.71711,8.72345,15495.069528015,0
+NXP.US,D,20090220,000000,8.74996,8.76706,8.56112,8.61592,43585.759285009,0
+NXP.US,D,20090223,000000,8.68051,8.74996,8.56538,8.74996,32983.763190515,0
+NXP.US,D,20090224,000000,8.63679,8.89673,8.51374,8.7089,40506.358111763,0
+NXP.US,D,20090225,000000,8.79764,9.05699,8.52097,9.02365,78213.352517447,0
+NXP.US,D,20090226,000000,9.02365,9.05699,8.92909,8.93473,30976.996503421,0
+NXP.US,D,20090227,000000,8.93473,9.04482,8.87419,9.04482,22750.769534708,0
+NXP.US,D,20090302,000000,9.08518,9.19478,9.00179,9.17816,72684.381730684,0
+NXP.US,D,20090303,000000,9.1282,9.156,9.00179,9.12158,14080.728673987,0
+NXP.US,D,20090304,000000,9.02365,9.09754,8.90237,8.90237,22823.559056859,0
+NXP.US,D,20090305,000000,8.90901,8.90901,8.66222,8.68576,17839.498720647,0
+NXP.US,D,20090306,000000,8.96143,8.96727,8.76093,8.95421,14442.654353574,0
+NXP.US,D,20090309,000000,8.77962,8.93473,8.62313,8.69338,45049.637452724,0
+NXP.US,D,20090310,000000,8.81187,8.94244,8.74996,8.83779,13208.265373753,0
+NXP.US,D,20090311,000000,8.7915,8.84452,8.77962,8.78536,51420.742572158,0
+NXP.US,D,20090312,000000,8.82721,8.93473,8.81187,8.92256,346409.37978167,0
+NXP.US,D,20090313,000000,8.96727,9.02365,8.82721,8.85095,16499.969319941,0
+NXP.US,D,20090316,000000,8.84452,9.00179,8.84452,8.84452,21285.880401407,0
+NXP.US,D,20090317,000000,8.82018,8.86182,8.81187,8.81187,14366.831934666,0
+NXP.US,D,20090318,000000,8.83779,8.94729,8.82018,8.94244,25357.038813968,0
+NXP.US,D,20090319,000000,9.01712,9.06342,8.85095,8.90237,38757.387648955,0
+NXP.US,D,20090320,000000,8.8826,8.92256,8.82018,8.87419,4402.7551245846,0
+NXP.US,D,20090323,000000,8.93473,9.00179,8.7915,8.86182,15310.062825881,0
+NXP.US,D,20090324,000000,8.74996,8.83779,8.74996,8.81187,21906.613270867,0
+NXP.US,D,20090325,000000,8.84452,9.0103,8.84452,9.0103,18795.872164472,0
+NXP.US,D,20090326,000000,9.0103,9.11682,8.81187,8.83383,18721.06071115,0
+NXP.US,D,20090327,000000,8.90237,9.05125,8.77379,8.87419,31032.599610619,0
+NXP.US,D,20090330,000000,8.87419,8.90237,8.81187,8.81187,19049.624526417,0
+NXP.US,D,20090331,000000,8.84452,8.94244,8.82721,8.8555,13281.054895905,0
+NXP.US,D,20090401,000000,8.96143,8.97883,8.81187,8.81187,37823.25544801,0
+NXP.US,D,20090402,000000,8.81187,8.97379,8.81187,8.93473,17647.415259413,0
+NXP.US,D,20090403,000000,8.97883,9.05699,8.88982,8.96143,15161.45088482,0
+NXP.US,D,20090406,000000,8.89673,8.97379,8.8826,8.90901,11555.336641562,0
+NXP.US,D,20090407,000000,8.90237,8.94729,8.90237,8.94729,14926.906868998,0
+NXP.US,D,20090408,000000,8.90901,9.00179,8.90237,9.00179,17106.548671204,0
+NXP.US,D,20090409,000000,8.99467,9.06342,8.99467,9.06342,21352.604130046,0
+NXP.US,D,20090413,000000,9.00179,9.06342,8.8826,8.97883,36578.756812335,0
+NXP.US,D,20090414,000000,8.90237,9.00179,8.82721,8.90237,16192.635781968,0
+NXP.US,D,20090415,000000,8.80614,8.90237,8.80614,8.90237,10342.177939035,0
+NXP.US,D,20090416,000000,8.90237,8.93473,8.85095,8.90901,19074.898666053,0
+NXP.US,D,20090417,000000,8.92909,9.01712,8.90237,8.92256,26929.090299325,0
+NXP.US,D,20090420,000000,8.90237,9.03147,8.90237,8.97379,29150.181690533,0
+NXP.US,D,20090421,000000,8.75559,8.92909,8.75559,8.87419,42509.080936517,0
+NXP.US,D,20090422,000000,8.8826,9.1282,8.87419,9.1282,35621.372402925,0
+NXP.US,D,20090423,000000,9.09754,9.1282,9.06342,9.1282,21224.211500696,0
+NXP.US,D,20090424,000000,9.05125,9.1282,9.00634,9.00634,14188.90199163,0
+NXP.US,D,20090427,000000,9.00634,9.1282,9.00634,9.04482,13293.18648293,0
+NXP.US,D,20090428,000000,9.11682,9.1839,9.01712,9.12158,50767.658803964,0
+NXP.US,D,20090429,000000,9.09754,9.09754,9.00179,9.03147,17652.470087341,0
+NXP.US,D,20090430,000000,9.06342,9.12158,9.04482,9.12158,14173.737507848,0
+NXP.US,D,20090501,000000,9.156,9.16362,9.0103,9.09754,30540.259370511,0
+NXP.US,D,20090504,000000,9.03147,9.1282,9.00634,9.07014,15017.893771688,0
+NXP.US,D,20090505,000000,9.07775,9.07775,8.99467,9.03147,34373.840870494,0
+NXP.US,D,20090506,000000,9.0103,9.07014,8.96143,9.07014,34081.671816302,0
+NXP.US,D,20090507,000000,9.14255,9.156,9.04482,9.06342,17540.252907358,0
+NXP.US,D,20090508,000000,9.13572,9.14255,9.05125,9.1282,22198.782325058,0
+NXP.US,D,20090511,000000,9.03147,9.07775,8.97379,9.07775,12341.867867033,0
+NXP.US,D,20090512,000000,9.01712,9.12158,9.01712,9.11089,14555.882499143,0
+NXP.US,D,20090513,000000,9.00179,9.1282,8.96143,9.00634,30515.99619646,0
+NXP.US,D,20090514,000000,9.00179,9.19478,9.00179,9.19478,20146.522186617,0
+NXP.US,D,20090515,000000,9.1839,9.19478,9.00179,9.00179,35754.819860202,0
+NXP.US,D,20090518,000000,8.94244,9.00634,8.94244,8.96727,25030.496929871,0
+NXP.US,D,20090519,000000,8.94244,9.10328,8.94244,9.0918,37317.772655291,0
+NXP.US,D,20090520,000000,9.0918,9.14927,8.97883,9.00634,32153.76044487,0
+NXP.US,D,20090521,000000,8.94244,9.05125,8.94244,9.03147,19173.973293426,0
+NXP.US,D,20090522,000000,9.05699,9.09754,8.96727,8.99467,17852.641273258,0
+NXP.US,D,20090526,000000,8.98734,8.98734,8.95421,8.95421,33563.046470972,0
+NXP.US,D,20090527,000000,9.00634,9.04482,8.94729,8.98734,44804.983781047,0
+NXP.US,D,20090528,000000,8.98734,9.02365,8.94729,8.97883,28996.514921546,0
+NXP.US,D,20090529,000000,9.0103,9.156,8.97883,9.10328,31450.128397406,0
+NXP.US,D,20090601,000000,9.17816,9.1839,9.11682,9.1282,35000.639533465,0
+NXP.US,D,20090602,000000,9.16956,9.16956,8.86954,8.96727,103637.11506005,0
+NXP.US,D,20090603,000000,9.04482,9.05125,8.97379,9.05125,27954.209402959,0
+NXP.US,D,20090604,000000,9.03147,9.19478,9.03147,9.05125,67510.25986441,0
+NXP.US,D,20090605,000000,9.10328,9.16956,9.10328,9.16956,17597.877945727,0
+NXP.US,D,20090608,000000,9.156,9.1839,9.156,9.1839,19550.052491209,0
+NXP.US,D,20090609,000000,9.16362,9.1839,9.1282,9.1839,8359.6744259907,0
+NXP.US,D,20090610,000000,9.13572,9.1839,9.13572,9.1839,21364.735717072,0
+NXP.US,D,20090611,000000,9.11089,9.1839,9.07014,9.1839,12462.1727717,0
+NXP.US,D,20090612,000000,9.0372,9.1839,9.0372,9.17816,37898.066901331,0
+NXP.US,D,20090615,000000,8.94729,9.1839,8.7915,9.08518,96645.277071162,0
+NXP.US,D,20090616,000000,9.05125,9.18992,9.05125,9.14255,31878.777805632,0
+NXP.US,D,20090617,000000,9.1282,9.1839,9.03147,9.1839,16959.958661316,0
+NXP.US,D,20090618,000000,9.1282,9.18992,9.1282,9.16362,17067.121013372,0
+NXP.US,D,20090619,000000,9.11089,9.1282,9.06342,9.09754,20032.283075463,0
+NXP.US,D,20090622,000000,9.0103,9.03147,8.90237,8.96143,17836.465823892,0
+NXP.US,D,20090623,000000,8.94244,9.05699,8.89673,8.94244,34626.582266853,0
+NXP.US,D,20090624,000000,8.96727,8.96727,8.8826,8.92909,16959.958661316,0
+NXP.US,D,20090625,000000,8.86182,8.93473,8.86182,8.88982,16919.520037898,0
+NXP.US,D,20090626,000000,8.96143,9.16362,8.93473,9.16362,31208.507622486,0
+NXP.US,D,20090629,000000,9.1282,9.16362,9.0918,9.16362,11323.825522496,0
+NXP.US,D,20090630,000000,9.1282,9.19478,8.97379,9.19478,32705.74765452,0
+NXP.US,D,20090701,000000,9.21426,9.21811,9.16362,9.19478,26513.583443709,0
+NXP.US,D,20090702,000000,9.1839,9.18992,9.07014,9.1282,5931.3350897675,0
+NXP.US,D,20090706,000000,9.06342,9.0918,9.05699,9.07014,9992.3838464739,0
+NXP.US,D,20090707,000000,9.0372,9.07775,9.00179,9.05699,6271.0195264749,0
+NXP.US,D,20090708,000000,9.02365,9.09754,8.99467,9.09754,8817.6418361944,0
+NXP.US,D,20090709,000000,9.01712,9.11682,9.00634,9.0372,13817.877621772,0
+NXP.US,D,20090710,000000,9.0372,9.09754,9.00179,9.07014,17257.182543435,0
+NXP.US,D,20090713,000000,8.99467,9.06342,8.99467,9.0372,15231.207510216,0
+NXP.US,D,20090714,000000,9.0372,9.10328,9.03147,9.04482,27139.371141097,0
+NXP.US,D,20090715,000000,9.07775,9.17816,9.04482,9.04482,19878.616306477,0
+NXP.US,D,20090716,000000,9.0372,9.14255,9.0372,9.07775,12840.273900654,0
+NXP.US,D,20090717,000000,9.07014,9.10328,9.07014,9.10328,10264.333588957,0
+NXP.US,D,20090720,000000,9.07014,9.22475,9.07014,9.22475,17945.650107118,0
+NXP.US,D,20090721,000000,9.19478,9.21811,9.12158,9.1839,20229.421364624,0
+NXP.US,D,20090722,000000,9.1839,9.19478,9.1839,9.1839,11812.121900263,0
+NXP.US,D,20090723,000000,9.1839,9.22475,9.1839,9.21811,17617.086291851,0
+NXP.US,D,20090724,000000,9.19478,9.22475,9.11682,9.22475,16683.965056491,0
+NXP.US,D,20090727,000000,9.21811,9.22475,9.16362,9.16956,21001.799071899,0
+NXP.US,D,20090728,000000,9.13572,9.22475,9.1282,9.22475,24874.808229713,0
+NXP.US,D,20090729,000000,9.21811,9.27935,9.16956,9.22475,18488.538626499,0
+NXP.US,D,20090730,000000,9.22475,9.26758,9.14255,9.25373,24464.356202025,0
+NXP.US,D,20090731,000000,9.24709,9.27935,9.20645,9.27935,16944.794177535,0
+NXP.US,D,20090803,000000,9.38875,9.4573,9.2931,9.43158,14320.327517737,0
+NXP.US,D,20090804,000000,9.35275,9.68084,9.34493,9.46323,24112.540178293,0
+NXP.US,D,20090805,000000,9.41674,9.46323,9.29804,9.36056,24904.126231692,0
+NXP.US,D,20090806,000000,9.32099,9.3377,9.26154,9.26154,20998.766175143,0
+NXP.US,D,20090807,000000,9.27449,9.30497,9.26154,9.29804,26895.728435005,0
+NXP.US,D,20090810,000000,9.17816,9.26758,9.17816,9.21811,32923.105255389,0
+NXP.US,D,20090811,000000,9.22475,9.22475,9.0918,9.17816,53450.761467717,0
+NXP.US,D,20090812,000000,9.07014,9.11089,9.0372,9.08518,48301.913741079,0
+NXP.US,D,20090813,000000,9.07775,9.13572,9.05125,9.08518,28597.183515298,0
+NXP.US,D,20090814,000000,9.09754,9.11089,9.07014,9.09754,14090.838329841,0
+NXP.US,D,20090817,000000,9.10328,9.11089,9.06342,9.11089,11427.954977797,0
+NXP.US,D,20090818,000000,9.12158,9.1839,9.08518,9.14255,31137.740031505,0
+NXP.US,D,20090819,000000,9.07014,9.14255,9.07014,9.07775,17430.057658545,0
+NXP.US,D,20090820,000000,9.12158,9.1282,9.0918,9.11089,14866.248933873,0
+NXP.US,D,20090821,000000,9.16362,9.29804,9.08518,9.16956,54635.613133852,0
+NXP.US,D,20090824,000000,9.16956,9.24709,9.1282,9.16956,24053.904174338,0
+NXP.US,D,20090825,000000,9.16362,9.17816,9.1282,9.17816,12809.944933091,0
+NXP.US,D,20090826,000000,9.12158,9.14255,9.08518,9.12158,24516.926412469,0
+NXP.US,D,20090827,000000,9.14927,9.14927,9.08518,9.10328,32738.098553255,0
+NXP.US,D,20090828,000000,9.10328,9.14927,9.07775,9.12158,27167.678177488,0
+NXP.US,D,20090831,000000,9.10328,9.12158,9.07014,9.0918,22827.602919201,0
+NXP.US,D,20090901,000000,9.11682,9.11682,9.06342,9.10328,55554.580851015,0
+NXP.US,D,20090902,000000,9.14255,9.14927,9.06342,9.14255,77075.005268244,0
+NXP.US,D,20090903,000000,9.1282,9.20259,9.1282,9.20259,20203.136259403,0
+NXP.US,D,20090904,000000,9.156,9.32099,9.156,9.26154,24082.21121073,0
+NXP.US,D,20090908,000000,9.32782,9.37203,9.28607,9.3377,52075.848271521,0
+NXP.US,D,20090909,000000,9.24709,9.32099,9.14255,9.31278,60402.160833193,0
+NXP.US,D,20090910,000000,9.27935,9.30497,9.22475,9.25373,12153.828268142,0
+NXP.US,D,20090911,000000,9.21426,9.27935,9.21426,9.23928,23056.081141509,0
+NXP.US,D,20090914,000000,9.22475,9.27935,9.19478,9.22475,34771.150345571,0
+NXP.US,D,20090915,000000,9.20259,9.28607,9.20259,9.26758,9611.2498207636,0
+NXP.US,D,20090916,000000,9.31278,9.31278,9.22475,9.2931,44470.354172267,0
+NXP.US,D,20090917,000000,9.24709,9.2931,9.22475,9.26154,20864.30775228,0
+NXP.US,D,20090918,000000,9.2931,9.2931,9.23928,9.28607,5236.8017325713,0
+NXP.US,D,20090921,000000,9.26154,9.31278,9.26154,9.27449,27727.753111821,0
+NXP.US,D,20090922,000000,9.31278,9.37203,9.2931,9.33276,18824.179200865,0
+NXP.US,D,20090923,000000,9.27449,9.38875,9.27449,9.30497,49589.883896928,0
+NXP.US,D,20090924,000000,9.29804,9.34493,9.27935,9.32099,23389.699784705,0
+NXP.US,D,20090925,000000,9.30497,9.36056,9.2931,9.36056,37826.288344766,0
+NXP.US,D,20090928,000000,9.3838,9.40883,9.32099,9.40883,43623.16501167,0
+NXP.US,D,20090929,000000,9.39072,9.42466,9.38875,9.42466,17826.356168037,0
+NXP.US,D,20090930,000000,9.46323,9.51962,9.46323,9.47906,28521.36109639,0
+NXP.US,D,20091001,000000,9.57698,9.57698,9.38875,9.38875,35914.552422701,0
+NXP.US,D,20091002,000000,9.44641,9.47115,9.2931,9.36649,38267.069340018,0
+NXP.US,D,20091005,000000,9.3377,9.42466,9.32782,9.34493,43708.086120848,0
+NXP.US,D,20091006,000000,9.34493,9.42466,9.28607,9.30497,52985.717298416,0
+NXP.US,D,20091007,000000,9.35275,9.36056,9.2931,9.31278,19261.92729936,0
+NXP.US,D,20091008,000000,9.3377,9.37203,9.29804,9.32099,45155.788839194,0
+NXP.US,D,20091009,000000,9.29804,9.35275,9.29804,9.32782,48972.183924225,0
+NXP.US,D,20091012,000000,9.30497,9.36056,9.22475,9.27449,83011.395185939,0
+NXP.US,D,20091013,000000,9.21811,9.42466,9.21811,9.31278,49473.622854602,0
+NXP.US,D,20091014,000000,9.43158,9.43158,9.19478,9.22475,102413.84670167,0
+NXP.US,D,20091015,000000,9.26154,9.27449,9.09754,9.1839,54790.290868423,0
+NXP.US,D,20091016,000000,9.09754,9.23928,9.09754,9.23928,19645.08325624,0
+NXP.US,D,20091019,000000,9.156,9.32782,9.156,9.29804,39320.495480044,0
+NXP.US,D,20091020,000000,9.26154,9.4573,9.26154,9.4029,24965.795132402,0
+NXP.US,D,20091021,000000,9.40883,9.44641,9.32782,9.32782,19761.344298565,0
+NXP.US,D,20091022,000000,9.32782,9.37203,9.26758,9.36649,31251.97914266,0
+NXP.US,D,20091023,000000,9.36649,9.36649,9.28607,9.34493,17774.796923179,0
+NXP.US,D,20091026,000000,9.3838,9.3838,9.25373,9.25373,47383.956989501,0
+NXP.US,D,20091027,000000,9.26154,9.26154,9.14255,9.21811,75979.118573629,0
+NXP.US,D,20091028,000000,9.17816,9.30497,9.17816,9.28607,20239.531020478,0
+NXP.US,D,20091029,000000,9.38875,9.38875,9.17816,9.37203,41836.788822201,0
+NXP.US,D,20091030,000000,9.37885,9.44641,9.3377,9.36649,23913.379957962,0
+NXP.US,D,20091102,000000,9.44641,9.45234,9.33276,9.37885,47236.356014028,0
+NXP.US,D,20091103,000000,9.34493,9.45234,9.32782,9.39666,23321.96509048,0
+NXP.US,D,20091104,000000,9.44641,9.46323,9.32782,9.44641,69123.760938771,0
+NXP.US,D,20091105,000000,9.4029,9.53939,9.35275,9.50576,90013.342830685,0
+NXP.US,D,20091106,000000,9.47115,9.485,9.42466,9.4573,9860.9583203669,0
+NXP.US,D,20091109,000000,9.46323,9.47906,9.39072,9.45234,15714.449060056,0
+NXP.US,D,20091110,000000,9.4029,9.4029,9.32099,9.36649,27611.492069496,0
+NXP.US,D,20091111,000000,9.3838,9.38875,9.31278,9.32782,11857.615351608,0
+NXP.US,D,20091112,000000,9.2931,9.43849,9.25373,9.37885,85859.285240119,0
+NXP.US,D,20091113,000000,9.3377,9.43158,9.3377,9.3838,35583.966676263,0
+NXP.US,D,20091116,000000,9.39666,9.39666,9.27449,9.34493,34817.654762502,0
+NXP.US,D,20091117,000000,9.34493,9.39666,9.21811,9.22475,92095.931936689,0
+NXP.US,D,20091118,000000,9.26154,9.31278,9.20259,9.26758,45781.576536581,0
+NXP.US,D,20091119,000000,9.23355,9.55126,9.23355,9.33276,43571.605766813,0
+NXP.US,D,20091120,000000,9.31278,9.485,9.29804,9.36649,44696.810463406,0
+NXP.US,D,20091123,000000,9.32782,9.59083,9.32099,9.47906,71270.040876656,0
+NXP.US,D,20091124,000000,9.43158,9.51962,9.38875,9.41674,11655.42223452,0
+NXP.US,D,20091125,000000,9.45234,9.485,9.39072,9.47115,34418.323356253,0
+NXP.US,D,20091127,000000,9.45234,9.51962,9.41674,9.44641,7072.7152357275,0
+NXP.US,D,20091130,000000,9.53939,9.53939,9.39666,9.49191,21932.898376089,0
+NXP.US,D,20091201,000000,9.49785,9.54434,9.43849,9.47906,48339.31946774,0
+NXP.US,D,20091202,000000,9.4573,9.47906,9.32782,9.32782,47527.514102634,0
+NXP.US,D,20091203,000000,9.35275,9.43158,9.35275,9.39666,15537.530082604,0
+NXP.US,D,20091204,000000,9.46323,9.46323,9.32782,9.39072,21287.902332578,0
+NXP.US,D,20091207,000000,9.38875,9.41674,9.37203,9.4029,32493.444881578,0
+NXP.US,D,20091208,000000,9.40883,9.53148,9.4029,9.53148,59771.31830788,0
+NXP.US,D,20091209,000000,9.50576,9.53148,9.485,9.51962,8393.0362903103,0
+NXP.US,D,20091210,000000,9.50576,9.52555,9.49191,9.52555,28100.799412848,0
+NXP.US,D,20091211,000000,9.53939,9.59775,9.53148,9.59775,50337.998430153,0
+NXP.US,D,20091214,000000,9.57698,9.71349,9.57698,9.71349,53086.81385696,0
+NXP.US,D,20091215,000000,9.70063,9.70063,9.54434,9.54434,42612.199426232,0
+NXP.US,D,20091216,000000,9.66996,9.66996,9.43158,9.44641,37140.853677838,0
+NXP.US,D,20091217,000000,9.34493,9.40883,9.30497,9.37885,57831.275349423,0
+NXP.US,D,20091218,000000,9.32782,9.35275,9.31278,9.31278,41677.056259702,0
+NXP.US,D,20091221,000000,9.32099,9.46323,9.32099,9.40883,23335.107643091,0
+NXP.US,D,20091222,000000,9.45234,9.54434,9.45234,9.54434,28174.599900585,0
+NXP.US,D,20091223,000000,9.64127,9.71349,9.55126,9.6937,53390.103532591,0
+NXP.US,D,20091224,000000,9.61754,9.77283,9.61754,9.6749,27480.066543389,0
+NXP.US,D,20091228,000000,9.66502,9.71349,9.52555,9.60271,31582.564889098,0
+NXP.US,D,20091229,000000,9.61062,9.66996,9.51368,9.57104,32698.670895422,0
+NXP.US,D,20091230,000000,9.53148,9.63238,9.53148,9.55126,20746.024778783,0
+NXP.US,D,20091231,000000,9.6749,9.70755,9.53148,9.59083,16721.370783152,0
+NXP.US,D,20100104,000000,9.53939,9.61062,9.485,9.53939,51559.244857362,0
+NXP.US,D,20100105,000000,9.55819,9.56313,9.54434,9.54434,10862.825215537,0
+NXP.US,D,20100106,000000,9.56313,9.68084,9.50576,9.68084,44621.999010084,0
+NXP.US,D,20100107,000000,9.70063,9.76294,9.59083,9.74613,42648.594187307,0
+NXP.US,D,20100108,000000,9.74613,9.74613,9.59775,9.65216,37468.406527521,0
+NXP.US,D,20100111,000000,9.70755,9.70755,9.66502,9.66502,25286.271222987,0
+NXP.US,D,20100112,000000,9.62446,9.8302,9.57104,9.66996,47998.624065447,0
+NXP.US,D,20100113,000000,9.66502,9.6937,9.61754,9.62446,9016.8020565257,0
+NXP.US,D,20100114,000000,9.65216,9.65216,9.49785,9.58292,15601.220914487,0
+NXP.US,D,20100115,000000,9.59083,9.65908,9.51368,9.63238,22608.223387161,0
+NXP.US,D,20100119,000000,9.57104,9.62446,9.53939,9.55819,29886.164636732,0
+NXP.US,D,20100120,000000,9.51368,9.57104,9.50576,9.57104,35429.288941691,0
+NXP.US,D,20100121,000000,9.55819,9.55819,9.43849,9.54434,52999.870816611,0
+NXP.US,D,20100122,000000,9.485,9.57104,9.47115,9.57104,48048.161379135,0
+NXP.US,D,20100125,000000,9.56313,9.57104,9.53148,9.55126,24174.209079005,0
+NXP.US,D,20100126,000000,9.53939,9.66502,9.53939,9.59083,85480.17314558,0
+NXP.US,D,20100127,000000,9.59083,9.59775,9.58292,9.59775,21417.305927515,0
+NXP.US,D,20100128,000000,9.59083,9.65908,9.55819,9.61062,32259.911831342,0
+NXP.US,D,20100129,000000,9.61062,9.65908,9.60271,9.65216,6859.4014972001,0
+NXP.US,D,20100201,000000,9.80745,9.80745,9.60271,9.65908,31932.35898166,0
+NXP.US,D,20100202,000000,9.64127,9.6937,9.64127,9.66996,18948.527967873,0
+NXP.US,D,20100203,000000,9.71943,9.74613,9.63238,9.73822,50302.614634662,0
+NXP.US,D,20100204,000000,9.76591,9.80745,9.66502,9.66996,15772.074098426,0
+NXP.US,D,20100205,000000,9.68776,9.71349,9.66502,9.66502,19809.870646667,0
+NXP.US,D,20100208,000000,9.64127,9.84207,9.59775,9.59775,45750.236603433,0
+NXP.US,D,20100209,000000,9.68084,9.68084,9.54434,9.57104,39297.243271579,0
+NXP.US,D,20100210,000000,9.59083,9.59775,9.47906,9.59775,28248.400388322,0
+NXP.US,D,20100211,000000,9.59775,9.68776,9.50576,9.66996,41453.632865319,0
+NXP.US,D,20100212,000000,9.62446,9.63238,9.53148,9.60271,40638.794603456,0
+NXP.US,D,20100216,000000,9.57698,9.59775,9.53148,9.59083,18378.343377686,0
+NXP.US,D,20100217,000000,9.55126,9.6937,9.55126,9.6937,53243.513522702,0
+NXP.US,D,20100218,000000,9.72536,9.72536,9.59775,9.63238,14805.590998746,0
+NXP.US,D,20100219,000000,9.6937,9.6937,9.56313,9.56313,17869.82768821,0
+NXP.US,D,20100222,000000,9.57104,9.61754,9.43158,9.43158,48647.663971299,0
+NXP.US,D,20100223,000000,9.44641,9.46323,9.43158,9.43158,26941.22188635,0
+NXP.US,D,20100224,000000,9.43158,9.52555,9.43158,9.485,66253.62964171,0
+NXP.US,D,20100225,000000,9.49785,9.51962,9.4573,9.51962,23504.949861445,0
+NXP.US,D,20100226,000000,9.49191,9.53148,9.46323,9.53148,38626.973088433,0
+NXP.US,D,20100301,000000,9.53148,9.58292,9.49785,9.52555,31599.75130405,0
+NXP.US,D,20100302,000000,9.49785,9.54434,9.49191,9.51962,29933.680019248,0
+NXP.US,D,20100303,000000,9.52555,9.57698,9.47115,9.485,128606.9540548,0
+NXP.US,D,20100304,000000,9.51962,9.59775,9.47906,9.59083,43202.603328129,0
+NXP.US,D,20100305,000000,9.54434,9.64127,9.54434,9.60271,67248.419777782,0
+NXP.US,D,20100308,000000,9.59775,9.66996,9.58292,9.65018,123379.2510125,0
+NXP.US,D,20100309,000000,9.61062,9.6749,9.61062,9.65908,42985.245727259,0
+NXP.US,D,20100310,000000,9.66502,9.70755,9.64127,9.68084,42437.30237995,0
+NXP.US,D,20100311,000000,9.65908,9.75107,9.59775,9.68776,74523.328130597,0
+NXP.US,D,20100312,000000,9.66996,9.73822,9.54434,9.65908,60310.162964917,0
+NXP.US,D,20100315,000000,9.63238,9.65018,9.59775,9.61062,61337.303999723,0
+NXP.US,D,20100316,000000,9.59775,9.65216,9.57104,9.65018,23273.43874238,0
+NXP.US,D,20100317,000000,9.65216,9.68084,9.49785,9.53148,114714.2649797,0
+NXP.US,D,20100318,000000,9.52555,9.57698,9.52555,9.57104,44224.689535005,0
+NXP.US,D,20100319,000000,9.54434,9.56313,9.51368,9.53148,60109.991779,0
+NXP.US,D,20100322,000000,9.49785,9.55126,9.49785,9.54434,28300.970598765,0
+NXP.US,D,20100323,000000,9.57104,9.59775,9.52555,9.57104,84215.455198196,0
+NXP.US,D,20100324,000000,9.54434,9.57104,9.50576,9.52555,70782.755464475,0
+NXP.US,D,20100325,000000,9.51962,9.55126,9.51962,9.53939,26648.041866573,0
+NXP.US,D,20100326,000000,9.51368,9.56313,9.51368,9.53148,37805.058067472,0
+NXP.US,D,20100329,000000,9.55819,9.55819,9.51368,9.55126,19315.508475387,0
+NXP.US,D,20100330,000000,9.51962,9.56313,9.51962,9.55819,13687.463061252,0
+NXP.US,D,20100331,000000,9.55819,9.56313,9.53939,9.55819,12479.359186653,0
+NXP.US,D,20100401,000000,9.61754,9.61754,9.51368,9.57698,38502.624321424,0
+NXP.US,D,20100405,000000,9.55126,9.62446,9.52555,9.55819,29744.629454771,0
+NXP.US,D,20100406,000000,9.55126,9.70755,9.54434,9.70755,46109.129386263,0
+NXP.US,D,20100407,000000,9.65018,9.70755,9.63238,9.65908,26913.925815543,0
+NXP.US,D,20100408,000000,9.62446,9.76294,9.56313,9.76294,37600.843019214,0
+NXP.US,D,20100409,000000,9.75602,9.75602,9.63238,9.63238,25673.471042209,0
+NXP.US,D,20100412,000000,9.62446,9.72536,9.53148,9.53148,25315.589224965,0
+NXP.US,D,20100413,000000,9.52555,9.59083,9.49785,9.59083,51818.052047234,0
+NXP.US,D,20100414,000000,9.58292,9.71349,9.57698,9.68776,49168.3112478,0
+NXP.US,D,20100415,000000,9.65216,9.75602,9.56313,9.75107,46440.726098287,0
+NXP.US,D,20100416,000000,9.71943,9.75602,9.71943,9.75602,23254.230396256,0
+NXP.US,D,20100419,000000,9.76591,9.84207,9.7303,9.84207,58417.635388978,0
+NXP.US,D,20100420,000000,9.79361,9.79954,9.6749,9.72536,26666.23924711,0
+NXP.US,D,20100421,000000,9.70063,9.70063,9.59775,9.66502,50054.92806623,0
+NXP.US,D,20100422,000000,9.68776,9.85395,9.61754,9.78074,35407.047698812,0
+NXP.US,D,20100423,000000,9.81932,9.81932,9.62742,9.64424,58674.420647678,0
+NXP.US,D,20100426,000000,9.65018,9.6937,9.61062,9.61754,43206.647190469,0
+NXP.US,D,20100427,000000,9.61754,9.66996,9.61754,9.66502,21684.20084207,0
+NXP.US,D,20100428,000000,9.66996,9.79954,9.65908,9.7303,13295.208414101,0
+NXP.US,D,20100429,000000,9.6937,9.75602,9.6749,9.7303,23725.34035907,0
+NXP.US,D,20100430,000000,9.75107,9.78867,9.73822,9.78867,31393.514324621,0
+NXP.US,D,20100503,000000,9.8302,9.8302,9.76294,9.76294,16641.504501903,0
+NXP.US,D,20100504,000000,9.84901,9.84901,9.76294,9.83416,28468.790885947,0
+NXP.US,D,20100505,000000,9.80745,9.82131,9.75602,9.82131,11127.698198921,0
+NXP.US,D,20100506,000000,9.80745,9.80745,9.59775,9.65216,42944.807103841,0
+NXP.US,D,20100507,000000,9.66502,9.72536,9.57104,9.63238,20609.544424748,0
+NXP.US,D,20100510,000000,9.65018,9.71943,9.63238,9.65018,24415.829853925,0
+NXP.US,D,20100511,000000,9.65908,9.70063,9.65018,9.65018,19547.019594454,0
+NXP.US,D,20100512,000000,9.60271,9.7303,9.60271,9.7303,43387.610030262,0
+NXP.US,D,20100513,000000,9.70755,9.76294,9.65908,9.66996,27650.919727328,0
+NXP.US,D,20100514,000000,9.61062,9.6749,9.60271,9.60271,37070.086086858,0
+NXP.US,D,20100517,000000,9.59083,9.65908,9.59083,9.61062,5219.6153176189,0
+NXP.US,D,20100518,000000,9.66502,9.73822,9.61062,9.64127,20789.496298957,0
+NXP.US,D,20100519,000000,9.61754,9.65908,9.55819,9.55819,35377.729696834,0
+NXP.US,D,20100520,000000,9.485,9.70755,9.44641,9.6937,40435.590520783,0
+NXP.US,D,20100521,000000,9.6937,9.6937,9.57698,9.65216,18732.181332589,0
+NXP.US,D,20100524,000000,9.70755,9.71349,9.66996,9.70755,8724.633002334,0
+NXP.US,D,20100525,000000,9.59775,9.70755,9.59775,9.65908,16123.890122159,0
+NXP.US,D,20100526,000000,9.65216,9.70755,9.65216,9.6937,8253.5230395197,0
+NXP.US,D,20100527,000000,9.75602,9.79361,9.7303,9.76591,23661.649527187,0
+NXP.US,D,20100528,000000,9.78867,9.82131,9.76294,9.82131,47695.334389816,0
+NXP.US,D,20100601,000000,9.82131,9.97365,9.76591,9.76591,77029.511816899,0
+NXP.US,D,20100602,000000,9.84901,9.84901,9.61062,9.65216,94378.69222861,0
+NXP.US,D,20100603,000000,9.64127,9.68084,9.61062,9.61062,32169.935894238,0
+NXP.US,D,20100604,000000,9.55126,9.82131,9.55126,9.70063,34856.071454748,0
+NXP.US,D,20100607,000000,9.74613,9.74613,9.61754,9.64127,35848.839659649,0
+NXP.US,D,20100608,000000,9.65908,9.72536,9.65018,9.71349,25518.793307638,0
+NXP.US,D,20100609,000000,9.72536,9.93505,9.72536,9.73822,41007.797042141,0
+NXP.US,D,20100610,000000,9.76294,9.8302,9.66996,9.68776,25262.008048936,0
+NXP.US,D,20100611,000000,9.65216,9.75107,9.65216,9.75107,8253.5230395197,0
+NXP.US,D,20100614,000000,9.74613,9.85395,9.68084,9.68084,39464.052593176,0
+NXP.US,D,20100615,000000,9.74613,9.74613,9.66502,9.66502,35754.819860202,0
+NXP.US,D,20100616,000000,9.7303,9.73822,9.6749,9.70755,23084.388177902,0
+NXP.US,D,20100617,000000,9.71943,9.73822,9.68084,9.68776,19349.881305292,0
+NXP.US,D,20100618,000000,9.74613,9.74613,9.68084,9.70755,7757.1389370694,0
+NXP.US,D,20100621,000000,9.75107,9.78867,9.73822,9.78867,12598.653125734,0
+NXP.US,D,20100622,000000,9.74613,9.75602,9.71349,9.74613,26934.145127252,0
+NXP.US,D,20100623,000000,9.6937,9.75602,9.6937,9.75107,9531.383539514,0
+NXP.US,D,20100624,000000,9.73822,9.73822,9.68776,9.71943,23558.531037473,0
+NXP.US,D,20100625,000000,9.72536,9.76294,9.66996,9.74613,24587.69400345,0
+NXP.US,D,20100628,000000,9.76294,9.79361,9.71349,9.77283,22272.582812795,0
+NXP.US,D,20100629,000000,9.77283,9.77283,9.66502,9.6749,41682.111087629,0
+NXP.US,D,20100630,000000,9.67193,9.75404,9.67193,9.67689,17542.274838528,0
+NXP.US,D,20100701,000000,9.73822,9.73822,9.6937,9.70063,24942.542923938,0
+NXP.US,D,20100702,000000,9.73822,9.78867,9.70755,9.76591,30074.204235624,0
+NXP.US,D,20100706,000000,9.72536,9.77283,9.71349,9.72536,50759.57107928,0
+NXP.US,D,20100707,000000,9.75602,9.76591,9.70063,9.71349,50685.770591543,0
+NXP.US,D,20100708,000000,9.72536,9.76294,9.68084,9.6937,34883.367525554,0
+NXP.US,D,20100709,000000,9.6749,9.71349,9.6749,9.70063,27318.312049719,0
+NXP.US,D,20100712,000000,9.7303,9.7303,9.68776,9.7303,30854.669667582,0
+NXP.US,D,20100713,000000,9.70755,9.71943,9.65018,9.71943,24755.514290632,0
+NXP.US,D,20100714,000000,9.71349,9.74613,9.66502,9.66996,44790.830262852,0
+NXP.US,D,20100715,000000,9.68776,9.74613,9.6749,9.74613,43785.930470925,0
+NXP.US,D,20100716,000000,9.76591,9.76591,9.6937,9.70063,17707.062228955,0
+NXP.US,D,20100719,000000,9.73822,9.73822,9.66502,9.66502,43008.497935724,0
+NXP.US,D,20100720,000000,9.65216,9.70755,9.65216,9.70063,30553.401923122,0
+NXP.US,D,20100721,000000,9.66502,9.70755,9.66502,9.70063,16738.557198105,0
+NXP.US,D,20100722,000000,9.71349,9.71349,9.66502,9.68084,16363.488965907,0
+NXP.US,D,20100723,000000,9.70063,9.70755,9.65018,9.66502,24420.884681852,0
+NXP.US,D,20100726,000000,9.68084,9.70063,9.66996,9.66996,15148.30833221,0
+NXP.US,D,20100727,000000,9.66996,9.71349,9.65908,9.66502,35947.914287021,0
+NXP.US,D,20100728,000000,9.68776,9.6937,9.56313,9.63238,98262.822007863,0
+NXP.US,D,20100729,000000,9.64127,9.66996,9.56313,9.58292,18042.702803321,0
+NXP.US,D,20100730,000000,9.58292,9.62446,9.56313,9.61754,22286.736330991,0
+NXP.US,D,20100802,000000,9.65908,9.66996,9.62446,9.66996,18324.762201658,0
+NXP.US,D,20100803,000000,9.66996,9.70063,9.65216,9.70063,19875.58340972,0
+NXP.US,D,20100804,000000,9.68084,9.7303,9.68084,9.71943,20531.70007467,0
+NXP.US,D,20100805,000000,9.71943,9.73822,9.71349,9.73822,19752.245608297,0
+NXP.US,D,20100806,000000,9.65216,9.74613,9.65216,9.74613,75566.64461477,0
+NXP.US,D,20100809,000000,9.72536,9.77283,9.6749,9.72536,40918.832070622,0
+NXP.US,D,20100810,000000,9.68776,9.73822,9.66502,9.66502,32462.104948429,0
+NXP.US,D,20100811,000000,9.65216,9.68776,9.62446,9.65216,25716.942562384,0
+NXP.US,D,20100812,000000,9.61062,9.65908,9.61062,9.65018,11150.950407386,0
+NXP.US,D,20100813,000000,9.65908,9.66502,9.55126,9.65018,34726.667859812,0
+NXP.US,D,20100816,000000,9.65018,9.72536,9.63238,9.6749,20173.818257425,0
+NXP.US,D,20100817,000000,9.70755,9.70755,9.65018,9.68084,21225.222466281,0
+NXP.US,D,20100818,000000,9.68776,9.70063,9.65908,9.68084,18117.514256643,0
+NXP.US,D,20100819,000000,9.68776,9.68776,9.66996,9.68776,12692.67292518,0
+NXP.US,D,20100820,000000,9.65908,9.68776,9.65018,9.65216,25755.35925463,0
+NXP.US,D,20100823,000000,9.6937,9.6937,9.65018,9.66996,33960.355946049,0
+NXP.US,D,20100824,000000,9.6749,9.6749,9.62446,9.63238,18603.788703239,0
+NXP.US,D,20100825,000000,9.6749,9.68084,9.65216,9.68084,36833.520139866,0
+NXP.US,D,20100826,000000,9.65908,9.6937,9.65216,9.65216,30729.309934988,0
+NXP.US,D,20100827,000000,9.66502,9.71943,9.66502,9.70063,27744.939526774,0
+NXP.US,D,20100830,000000,9.71349,9.7303,9.6749,9.72536,19032.438111465,0
+NXP.US,D,20100831,000000,9.74712,9.82427,9.72536,9.81635,46507.449826926,0
+NXP.US,D,20100901,000000,9.84207,9.86878,9.8302,9.83416,20162.697635985,0
+NXP.US,D,20100902,000000,9.83416,9.86086,9.77283,9.79954,27686.303522818,0
+NXP.US,D,20100903,000000,9.77283,9.77283,9.72536,9.74613,18750.378713127,0
+NXP.US,D,20100907,000000,9.76294,9.76294,9.6749,9.6749,21148.389081788,0
+NXP.US,D,20100908,000000,9.6749,9.71349,9.66502,9.66502,26021.243203601,0
+NXP.US,D,20100909,000000,9.6937,9.71943,9.6749,9.70063,17224.831644701,0
+NXP.US,D,20100910,000000,9.68776,9.75602,9.68776,9.75602,21920.766789063,0
+NXP.US,D,20100913,000000,9.64127,9.7303,9.61754,9.68084,41490.027626395,0
+NXP.US,D,20100914,000000,9.70755,9.72536,9.6937,9.6937,33281.99803822,0
+NXP.US,D,20100915,000000,9.71943,9.71943,9.65216,9.68084,37806.069033057,0
+NXP.US,D,20100916,000000,9.66502,9.7303,9.66502,9.70063,19570.271802918,0
+NXP.US,D,20100917,000000,9.71349,9.71349,9.65018,9.65216,17780.862716692,0
+NXP.US,D,20100920,000000,9.70755,9.7303,9.66996,9.70063,30433.097018455,0
+NXP.US,D,20100921,000000,9.6749,9.77283,9.66996,9.77283,57642.224784945,0
+NXP.US,D,20100922,000000,9.76591,9.78867,9.75107,9.78074,35917.585319458,0
+NXP.US,D,20100923,000000,9.79954,9.80745,9.76591,9.76591,20516.535590889,0
+NXP.US,D,20100924,000000,9.80745,9.82131,9.78074,9.82131,25780.633394267,0
+NXP.US,D,20100927,000000,9.81537,9.8302,9.78867,9.78867,10915.395425979,0
+NXP.US,D,20100928,000000,9.83416,9.85395,9.80745,9.84901,32428.74308411,0
+NXP.US,D,20100929,000000,9.90933,9.9222,9.85395,9.91429,40552.862528693,0
+NXP.US,D,20100930,000000,9.87274,9.89945,9.84604,9.89945,37232.851546113,0
+NXP.US,D,20101001,000000,9.90142,9.93505,9.88956,9.93505,24134.781421173,0
+NXP.US,D,20101004,000000,9.97365,10.0052,9.88956,9.91429,27123.195691729,0
+NXP.US,D,20101005,000000,9.88956,9.9865,9.85395,9.86878,39179.971263669,0
+NXP.US,D,20101006,000000,9.84901,9.9291,9.84207,9.86086,58374.163868803,0
+NXP.US,D,20101007,000000,9.8302,9.87472,9.80745,9.87472,21386.976959951,0
+NXP.US,D,20101008,000000,9.88956,9.91429,9.80745,9.81537,24955.685476548,0
+NXP.US,D,20101011,000000,9.81537,9.86086,9.75107,9.76591,27463.891094021,0
+NXP.US,D,20101012,000000,9.76591,9.79954,9.7303,9.75602,27762.125941726,0
+NXP.US,D,20101013,000000,9.8302,9.8302,9.68776,9.72536,40224.298713426,0
+NXP.US,D,20101014,000000,9.70063,9.80745,9.6937,9.79361,26316.445154549,0
+NXP.US,D,20101015,000000,9.78867,9.84207,9.74613,9.74613,21639.718356311,0
+NXP.US,D,20101018,000000,9.7303,9.78867,9.72536,9.7303,32255.867968999,0
+NXP.US,D,20101019,000000,9.68776,9.76294,9.68776,9.72536,80598.220333497,0
+NXP.US,D,20101020,000000,9.72536,9.74613,9.6937,9.71943,40059.511322999,0
+NXP.US,D,20101021,000000,9.7303,9.79361,9.7303,9.77283,30933.524983246,0
+NXP.US,D,20101022,000000,9.77283,9.79954,9.6937,9.75107,78372.074114362,0
+NXP.US,D,20101025,000000,9.75107,9.79361,9.75107,9.76591,38115.424502202,0
+NXP.US,D,20101026,000000,9.77283,9.82131,9.7303,9.82131,49670.761143764,0
+NXP.US,D,20101027,000000,9.81537,9.81537,9.7303,9.73822,20392.186823879,0
+NXP.US,D,20101028,000000,9.72536,9.78074,9.71349,9.72536,71047.62844786,0
+NXP.US,D,20101029,000000,9.76196,9.80745,9.69766,9.76196,37153.996230449,0
+NXP.US,D,20101101,000000,9.80745,10.0013,9.75602,9.84901,87237.231333072,0
+NXP.US,D,20101102,000000,9.8302,9.9291,9.8302,9.90142,13207.254408169,0
+NXP.US,D,20101103,000000,9.93505,9.93505,9.84207,9.85395,24741.360772436,0
+NXP.US,D,20101104,000000,9.94797,9.94797,9.78867,9.78867,36860.816210672,0
+NXP.US,D,20101105,000000,9.75107,9.80745,9.68776,9.6937,99953.156466717,0
+NXP.US,D,20101108,000000,9.6937,9.72536,9.6749,9.6937,42904.368480424,0
+NXP.US,D,20101109,000000,9.6937,9.70755,9.61754,9.63238,55786.091970081,0
+NXP.US,D,20101110,000000,9.61754,9.63238,9.26758,9.32782,172127.00057675,0
+NXP.US,D,20101111,000000,9.30497,9.32782,9.17816,9.23928,72595.416759166,0
+NXP.US,D,20101112,000000,9.20259,9.37203,9.20259,9.22475,59485.2150472,0
+NXP.US,D,20101115,000000,9.24709,9.25373,8.82721,8.87419,256605.30682716,0
+NXP.US,D,20101116,000000,8.83383,9.12158,8.64223,8.98734,130896.79110582,0
+NXP.US,D,20101117,000000,9.0372,9.1839,8.97883,9.05699,51426.808365669,0
+NXP.US,D,20101118,000000,9.05125,9.08518,8.81187,8.90901,183346.69664395,0
+NXP.US,D,20101119,000000,8.96727,9.09754,8.92909,9.07775,77928.260222354,0
+NXP.US,D,20101122,000000,9.0103,9.25373,9.0103,9.19478,88446.346173256,0
+NXP.US,D,20101123,000000,9.25373,9.25373,9.1282,9.16956,68251.297638538,0
+NXP.US,D,20101124,000000,9.17816,9.27935,9.13572,9.21426,55140.084960985,0
+NXP.US,D,20101126,000000,9.19478,9.27935,9.19478,9.26758,15413.181315595,0
+NXP.US,D,20101129,000000,9.24709,9.27449,9.18992,9.22475,53962.31005395,0
+NXP.US,D,20101130,000000,9.24028,9.26274,9.22475,9.24709,22354.471025216,0
+NXP.US,D,20101201,000000,9.27935,9.27935,9.14927,9.16362,56854.682593889,0
+NXP.US,D,20101202,000000,9.14255,9.19478,9.05699,9.05699,43359.302993871,0
+NXP.US,D,20101203,000000,9.10328,9.16956,9.02365,9.04482,42558.618250204,0
+NXP.US,D,20101206,000000,9.02365,9.16956,8.96727,8.98734,51110.376137427,0
+NXP.US,D,20101207,000000,9.02365,9.02365,8.77379,8.77379,128437.11183645,0
+NXP.US,D,20101208,000000,8.76706,8.84452,8.69338,8.79764,87158.376017408,0
+NXP.US,D,20101209,000000,8.83383,8.83779,8.68576,8.82018,88324.019337418,0
+NXP.US,D,20101210,000000,8.79764,8.90901,8.64757,8.75559,71539.968687968,0
+NXP.US,D,20101213,000000,8.68576,8.69338,8.52838,8.55489,155729.13878094,0
+NXP.US,D,20101214,000000,8.50692,8.53511,8.45696,8.49406,143425.68760616,0
+NXP.US,D,20101215,000000,8.4345,8.63679,8.4345,8.62313,141871.83350134,0
+NXP.US,D,20101216,000000,8.58338,8.83383,8.58338,8.82721,128262.21479016,0
+NXP.US,D,20101217,000000,8.84452,8.90237,8.77379,8.83779,86113.037602064,0
+NXP.US,D,20101220,000000,8.82721,8.82721,8.49406,8.58862,230384.90340323,0
+NXP.US,D,20101221,000000,8.58862,8.61592,8.50098,8.51374,104863.41631518,0
+NXP.US,D,20101222,000000,8.52097,8.61592,8.50692,8.61592,94387.790918878,0
+NXP.US,D,20101223,000000,8.55489,8.63679,8.54124,8.57794,73687.25959144,0
+NXP.US,D,20101227,000000,8.55489,8.58338,8.52838,8.53511,66943.108170979,0
+NXP.US,D,20101228,000000,8.56112,8.62927,8.54945,8.60811,58218.475168645,0
+NXP.US,D,20101229,000000,8.53699,8.65183,8.53699,8.64569,112880.37340772,0
+NXP.US,D,20101230,000000,8.65183,8.65183,8.5631,8.599,90617.900250778,0
+NXP.US,D,20101231,000000,8.65529,8.77874,8.65529,8.77874,45750.236603433,0
+NXP.US,D,20110103,000000,8.77962,8.77962,8.64757,8.7361,39147.620364934,0
+NXP.US,D,20110104,000000,8.76093,8.81187,8.74996,8.80614,33680.318478882,0
+NXP.US,D,20110105,000000,8.75559,8.82721,8.75559,8.82018,29369.561222573,0
+NXP.US,D,20110106,000000,8.81187,8.84452,8.78536,8.82721,37336.981001414,0
+NXP.US,D,20110107,000000,8.81187,8.82721,8.75559,8.76706,25898.916367763,0
+NXP.US,D,20110110,000000,8.74996,8.74996,8.56112,8.59495,92114.129317226,0
+NXP.US,D,20110111,000000,8.54945,8.60177,8.52838,8.58338,76293.528870699,0
+NXP.US,D,20110112,000000,8.53511,8.54124,8.3897,8.45696,118953.24367945,0
+NXP.US,D,20110113,000000,8.42867,8.45696,8.25518,8.30671,120283.67438988,0
+NXP.US,D,20110114,000000,8.26784,8.28505,8.17031,8.27318,176217.36733545,0
+NXP.US,D,20110118,000000,8.26784,8.54945,8.26784,8.52097,135809.07288546,0
+NXP.US,D,20110119,000000,8.48684,8.56538,8.42789,8.4806,81493.935842196,0
+NXP.US,D,20110120,000000,8.46211,8.58338,8.4345,8.56112,48243.277737125,0
+NXP.US,D,20110121,000000,8.58338,8.64757,8.50098,8.58338,120089.56899748,0
+NXP.US,D,20110124,000000,8.58862,8.61592,8.52838,8.60177,80687.185305016,0
+NXP.US,D,20110125,000000,8.58338,8.67052,8.57794,8.67052,89561.441213995,0
+NXP.US,D,20110126,000000,8.68051,8.7089,8.63679,8.68051,43273.370919109,0
+NXP.US,D,20110127,000000,8.70159,8.71711,8.65529,8.67666,68593.004006415,0
+NXP.US,D,20110128,000000,8.68051,8.68051,8.58338,8.58338,43564.529007715,0
+NXP.US,D,20110131,000000,8.58684,8.63581,8.5817,8.5817,38988.89876802,0
+NXP.US,D,20110201,000000,8.59495,8.64223,8.56538,8.63679,70130.682661867,0
+NXP.US,D,20110202,000000,8.64223,8.70159,8.64223,8.70159,39983.688904092,0
+NXP.US,D,20110203,000000,8.70246,8.73076,8.64856,8.71067,54351.531804343,0
+NXP.US,D,20110204,000000,8.68051,8.70159,8.64757,8.67666,21001.799071899,0
+NXP.US,D,20110207,000000,8.68576,8.72879,8.67052,8.70159,26855.289811589,0
+NXP.US,D,20110208,000000,8.70159,8.74283,8.68051,8.72879,44016.430624406,0
+NXP.US,D,20110209,000000,8.70159,8.71711,8.57794,8.62927,98529.716922419,0
+NXP.US,D,20110210,000000,8.58961,8.609,8.57249,8.57249,45085.021248214,0
+NXP.US,D,20110211,000000,8.54124,8.64223,8.53511,8.60177,58720.925064609,0
+NXP.US,D,20110214,000000,8.57161,8.57794,8.50692,8.51374,48988.359373592,0
+NXP.US,D,20110215,000000,8.51374,8.55489,8.4345,8.55489,57963.711841115,0
+NXP.US,D,20110216,000000,8.56112,8.68051,8.56112,8.64757,65533.822144878,0
+NXP.US,D,20110218,000000,8.609,8.62313,8.56538,8.61592,55786.091970081,0
+NXP.US,D,20110222,000000,8.56538,8.57794,8.3897,8.41601,127745.611376,0
+NXP.US,D,20110223,000000,8.41157,8.50692,8.41157,8.4816,76945.601673308,0
+NXP.US,D,20110224,000000,8.51374,8.54124,8.48684,8.52097,44089.220146558,0
+NXP.US,D,20110225,000000,8.50692,8.51374,8.42789,8.46804,76806.088422518,0
+NXP.US,D,20110228,000000,8.47626,8.50879,8.45696,8.50879,60759.031684852,0
+NXP.US,D,20110301,000000,8.52738,8.5539,8.51296,8.53362,78592.464611987,0
+NXP.US,D,20110302,000000,8.52007,8.54045,8.51296,8.51296,72529.703996112,0
+NXP.US,D,20110303,000000,8.51296,8.59396,8.49228,8.56023,57815.099900056,0
+NXP.US,D,20110304,000000,8.55489,8.57249,8.50692,8.54945,48290.79311964,0
+NXP.US,D,20110307,000000,8.53511,8.56112,8.50692,8.52838,29189.609348365,0
+NXP.US,D,20110308,000000,8.56112,8.58338,8.50692,8.57249,38465.218594763,0
+NXP.US,D,20110309,000000,8.53511,8.54124,8.49406,8.49406,56741.45444832,0
+NXP.US,D,20110310,000000,8.49228,8.53362,8.46053,8.51296,37387.529280686,0
+NXP.US,D,20110311,000000,8.51374,8.54945,8.50692,8.52838,45827.069987926,0
+NXP.US,D,20110314,000000,8.54945,8.56538,8.53511,8.53511,46813.772399313,0
+NXP.US,D,20110315,000000,8.52097,8.55489,8.48684,8.52838,47306.112639423,0
+NXP.US,D,20110316,000000,8.52097,8.56112,8.50692,8.50692,22586.993109867,0
+NXP.US,D,20110317,000000,8.54401,8.54401,8.48773,8.50197,44841.378542125,0
+NXP.US,D,20110318,000000,8.51374,8.60177,8.48684,8.59623,87829.657166138,0
+NXP.US,D,20110321,000000,8.56538,8.60177,8.56112,8.58961,47688.257630719,0
+NXP.US,D,20110322,000000,8.58961,8.61592,8.56538,8.57249,10744.54224204,0
+NXP.US,D,20110323,000000,8.58338,8.63748,8.58338,8.609,31670.518895031,0
+NXP.US,D,20110324,000000,8.62927,8.62927,8.59623,8.62927,28153.369623291,0
+NXP.US,D,20110325,000000,8.62313,8.62927,8.59396,8.62313,55414.05663464,0
+NXP.US,D,20110328,000000,8.62313,8.70246,8.62313,8.70246,91033.407106392,0
+NXP.US,D,20110329,000000,8.72423,8.73076,8.67666,8.71067,37997.141528705,0
+NXP.US,D,20110330,000000,8.71067,8.71067,8.67141,8.68654,25027.464033114,0
+NXP.US,D,20110331,000000,8.6815,8.68754,8.61445,8.62838,57497.656706228,0
+NXP.US,D,20110401,000000,8.65529,8.68576,8.59396,8.6815,55361.486424197,0
+NXP.US,D,20110404,000000,8.63748,8.6815,8.62313,8.64856,42423.148861755,0
+NXP.US,D,20110405,000000,8.6275,8.69338,8.62216,8.69338,36457.440942082,0
+NXP.US,D,20110406,000000,8.68576,8.72977,8.67052,8.72977,48610.258244639,0
+NXP.US,D,20110407,000000,8.67952,8.78536,8.67952,8.78536,41903.51255084,0
+NXP.US,D,20110408,000000,8.81376,8.83383,8.75559,8.79229,47468.878098679,0
+NXP.US,D,20110411,000000,8.82087,8.82087,8.77379,8.80712,45940.298133495,0
+NXP.US,D,20110412,000000,8.77379,8.81376,8.76795,8.78052,54468.803812254,0
+NXP.US,D,20110413,000000,8.78626,8.79229,8.72977,8.72977,22803.33974515,0
+NXP.US,D,20110414,000000,8.75084,8.76162,8.70246,8.71711,50498.741958237,0
+NXP.US,D,20110415,000000,8.75084,8.75084,8.63679,8.64757,87797.306267404,0
+NXP.US,D,20110418,000000,8.62927,8.72423,8.62927,8.68576,35583.966676263,0
+NXP.US,D,20110419,000000,8.69436,8.73709,8.66222,8.6815,46456.901547654,0
+NXP.US,D,20110420,000000,8.70246,8.76162,8.69436,8.72423,31180.200586094,0
+NXP.US,D,20110421,000000,8.73709,8.75084,8.67666,8.70246,47120.094971702,0
+NXP.US,D,20110425,000000,8.69436,8.69436,8.64757,8.67666,50215.671594314,0
+NXP.US,D,20110426,000000,8.67666,8.7361,8.66122,8.71711,90625.987975462,0
+NXP.US,D,20110427,000000,8.72423,8.77379,8.7099,8.72423,39673.322469363,0
+NXP.US,D,20110428,000000,8.76162,8.79229,8.75084,8.76162,17548.340632041,0
+NXP.US,D,20110429,000000,8.78052,8.83591,8.7728,8.83591,39787.561580516,0
+NXP.US,D,20110502,000000,8.86459,8.87794,8.78052,8.78626,62484.749939195,0
+NXP.US,D,20110503,000000,8.82721,8.83383,8.72789,8.74896,55584.909818579,0
+NXP.US,D,20110504,000000,8.75559,8.75559,8.67952,8.7361,128088.32870947,0
+NXP.US,D,20110505,000000,8.74184,8.7728,8.73531,8.7728,24313.722329796,0
+NXP.US,D,20110506,000000,8.79229,8.79229,8.7361,8.75559,40295.066304406,0
+NXP.US,D,20110509,000000,8.74283,8.82087,8.74283,8.78536,67573.950696293,0
+NXP.US,D,20110510,000000,8.78536,8.84629,8.78052,8.79951,56125.776406788,0
+NXP.US,D,20110511,000000,8.82018,8.84629,8.81276,8.83383,23152.122872127,0
+NXP.US,D,20110512,000000,8.83383,8.85639,8.83383,8.85183,10762.739622578,0
+NXP.US,D,20110513,000000,8.87794,8.91188,8.81376,8.90436,34890.444284653,0
+NXP.US,D,20110516,000000,8.91949,8.91949,8.87132,8.91188,32457.050120502,0
+NXP.US,D,20110517,000000,8.89853,8.9644,8.89853,8.95767,37349.112588439,0
+NXP.US,D,20110518,000000,8.9644,8.96994,8.95233,8.9644,43575.649629155,0
+NXP.US,D,20110519,000000,9.00931,9.03532,8.99121,9.01524,61882.214450275,0
+NXP.US,D,20110520,000000,9.01524,9.04185,8.9185,8.9185,88662.69280854,0
+NXP.US,D,20110523,000000,8.88557,8.93206,8.88557,8.89169,48174.532077315,0
+NXP.US,D,20110524,000000,8.91949,8.94531,8.91188,8.93206,14836.930931894,0
+NXP.US,D,20110525,000000,8.93859,8.99121,8.93206,8.9837,56020.635985903,0
+NXP.US,D,20110526,000000,8.9837,9.00931,8.96994,8.99952,26992.781131207,0
+NXP.US,D,20110527,000000,9.00456,9.04185,8.99852,9.01524,25896.894436592,0
+NXP.US,D,20110531,000000,9.05511,9.11682,9.04086,9.11682,29388.769568697,0
+NXP.US,D,20110601,000000,9.14829,9.19478,9.14166,9.14829,34366.764111396,0
+NXP.US,D,20110602,000000,9.156,9.156,9.09566,9.09566,17294.588270096,0
+NXP.US,D,20110603,000000,9.10229,9.10901,9.04878,9.07578,48344.374295668,0
+NXP.US,D,20110606,000000,9.09566,9.09566,9.04185,9.05511,28052.273064747,0
+NXP.US,D,20110607,000000,9.09467,9.09467,9.05956,9.08241,13918.974180317,0
+NXP.US,D,20110608,000000,9.08815,9.16174,8.99655,8.99655,68033.940037667,0
+NXP.US,D,20110609,000000,9.03434,9.03434,8.96815,8.96815,20295.134127677,0
+NXP.US,D,20110610,000000,9.01524,9.03532,8.93206,8.97588,65952.36189725,0
+NXP.US,D,20110613,000000,9.03532,9.05511,8.97588,9.00931,19434.80241447,0
+NXP.US,D,20110614,000000,9.03532,9.10229,9.03532,9.09566,28214.027558417,0
+NXP.US,D,20110615,000000,9.07578,9.12732,9.06817,9.07578,12200.332685071,0
+NXP.US,D,20110616,000000,9.10031,9.13295,9.0372,9.05876,31076.071130793,0
+NXP.US,D,20110617,000000,9.07578,9.07578,9.03532,9.03532,17203.601367407,0
+NXP.US,D,20110620,000000,9.05511,9.06055,9.0285,9.03532,17966.880384412,0
+NXP.US,D,20110621,000000,9.04185,9.07578,9.01524,9.04878,29706.212762524,0
+NXP.US,D,20110622,000000,9.09003,9.14166,9.03532,9.12732,44262.095261668,0
+NXP.US,D,20110623,000000,9.14166,9.21426,9.14166,9.21426,19564.206009405,0
+NXP.US,D,20110624,000000,9.21811,9.24028,9.18992,9.21811,24706.987942531,0
+NXP.US,D,20110627,000000,9.23434,9.2556,9.19092,9.2556,52589.418788924,0
+NXP.US,D,20110628,000000,9.20743,9.33078,9.20743,9.33078,46471.05506585,0
+NXP.US,D,20110629,000000,9.36452,9.36452,9.26857,9.26857,15868.115829042,0
+NXP.US,D,20110630,000000,9.30298,9.30298,9.13968,9.15411,55504.032571743,0
+NXP.US,D,20110701,000000,9.21426,9.26758,9.11959,9.26758,41809.492751393,0
+NXP.US,D,20110705,000000,9.28914,9.29903,9.22573,9.24117,22948.918789454,0
+NXP.US,D,20110706,000000,9.22475,9.27638,9.2016,9.2016,19648.116152997,0
+NXP.US,D,20110707,000000,9.2556,9.29903,9.24809,9.28033,30111.609962285,0
+NXP.US,D,20110708,000000,9.29409,9.30794,9.2556,9.30794,30910.272774781,0
+NXP.US,D,20110711,000000,9.31604,9.33473,9.23355,9.28796,29347.319979693,0
+NXP.US,D,20110712,000000,9.2556,9.33177,9.2556,9.32287,22664.837459945,0
+NXP.US,D,20110713,000000,9.36452,9.36452,9.26758,9.29409,37504.801288596,0
+NXP.US,D,20110714,000000,9.2556,9.28796,9.22573,9.23355,32166.902997481,0
+NXP.US,D,20110715,000000,9.28796,9.28796,9.11485,9.11485,54548.670093503,0
+NXP.US,D,20110718,000000,9.10812,9.11485,9.05511,9.10812,41070.476908437,0
+NXP.US,D,20110719,000000,9.11485,9.20645,9.11485,9.18894,57300.518417068,0
+NXP.US,D,20110720,000000,9.2016,9.22573,9.18291,9.20645,33406.346805229,0
+NXP.US,D,20110721,000000,9.22573,9.24028,9.16174,9.18291,49891.151641389,0
+NXP.US,D,20110722,000000,9.23434,9.24809,9.20259,9.24117,19489.394556082,0
+NXP.US,D,20110725,000000,9.18992,9.21426,9.15511,9.16856,45323.609126378,0
+NXP.US,D,20110726,000000,9.21327,9.21327,9.0653,9.0653,57366.231180121,0
+NXP.US,D,20110727,000000,9.10812,9.10812,8.86954,8.96815,86440.590451747,0
+NXP.US,D,20110728,000000,8.96628,9.01811,8.89279,8.91277,54627.525409169,0
+NXP.US,D,20110729,000000,8.92177,8.92177,8.81376,8.88735,62766.809337533,0
+NXP.US,D,20110801,000000,9.00832,9.08241,8.98933,9.01227,34721.613031884,0
+NXP.US,D,20110802,000000,8.97092,9.07845,8.97092,9.02365,48209.915872804,0
+NXP.US,D,20110803,000000,9.01227,9.10812,9.00733,9.09467,51855.457773896,0
+NXP.US,D,20110804,000000,9.12445,9.13968,8.91999,8.94729,97314.536288722,0
+NXP.US,D,20110805,000000,8.95421,8.95421,8.78705,8.87231,49453.403542894,0
+NXP.US,D,20110808,000000,8.75559,8.78705,8.51553,8.53788,94409.021196172,0
+NXP.US,D,20110809,000000,8.6265,8.88071,8.48238,8.87231,126764.97475813,0
+NXP.US,D,20110810,000000,8.73709,9.0468,8.73709,9.0468,33316.370868124,0
+NXP.US,D,20110811,000000,9.08815,9.08815,9.00278,9.01989,9746.7192092124,0
+NXP.US,D,20110812,000000,9.03908,9.10812,9.01989,9.09467,12589.554435466,0
+NXP.US,D,20110815,000000,9.1473,9.1473,9.10031,9.13384,17904.200518115,0
+NXP.US,D,20110816,000000,9.17717,9.17717,9.11959,9.15511,44112.472355023,0
+NXP.US,D,20110817,000000,9.19478,9.22573,9.15511,9.18992,30284.485077394,0
+NXP.US,D,20110818,000000,9.17717,9.18291,9.10031,9.17717,20890.592857502,0
+NXP.US,D,20110819,000000,9.16174,9.16174,9.07401,9.07401,43625.186942841,0
+NXP.US,D,20110822,000000,9.16956,9.16956,8.99565,9.10031,12258.968689026,0
+NXP.US,D,20110823,000000,9.12533,9.17717,9.03908,9.08815,24682.72476848,0
+NXP.US,D,20110824,000000,9.09467,9.11485,8.99565,9.00733,16181.515160528,0
+NXP.US,D,20110825,000000,9.01989,9.07401,8.97379,9.01227,40421.437002587,0
+NXP.US,D,20110826,000000,9.01129,9.21811,9.01129,9.21811,35178.569476503,0
+NXP.US,D,20110829,000000,9.24809,9.27736,9.16956,9.27736,59159.684128688,0
+NXP.US,D,20110830,000000,9.2556,9.26857,9.20259,9.21426,27187.897489197,0
+NXP.US,D,20110831,000000,9.24215,9.26371,9.20259,9.20259,28957.087263714,0
+NXP.US,D,20110901,000000,9.27736,9.28914,9.2556,9.27736,28392.96846704,0
+NXP.US,D,20110902,000000,9.25373,9.34978,9.23157,9.34978,27781.33428785,0
+NXP.US,D,20110906,000000,9.33078,9.37006,9.28796,9.28796,47701.40018333,0
+NXP.US,D,20110907,000000,9.34197,9.34197,9.30794,9.30794,12617.861471858,0
+NXP.US,D,20110908,000000,9.33473,9.33473,9.23928,9.23928,21556.819178305,0
+NXP.US,D,20110909,000000,9.2556,9.26274,9.24028,9.2556,19507.591936621,0
+NXP.US,D,20110912,000000,9.26274,9.29903,9.24709,9.29903,31310.615146615,0
+NXP.US,D,20110913,000000,9.33473,9.33473,9.30794,9.33177,13209.276339339,0
+NXP.US,D,20110914,000000,9.29409,9.31703,9.24028,9.29903,21451.678757419,0
+NXP.US,D,20110915,000000,9.30794,9.33177,9.2556,9.30794,21053.358316756,0
+NXP.US,D,20110916,000000,9.32287,9.33473,9.26274,9.28796,23166.276390323,0
+NXP.US,D,20110919,000000,9.32287,9.32287,9.22475,9.29409,35814.466829743,0
+NXP.US,D,20110920,000000,9.31703,9.33473,9.27638,9.27638,36858.794279501,0
+NXP.US,D,20110921,000000,9.26274,9.3838,9.26274,9.3838,25371.192332164,0
+NXP.US,D,20110922,000000,9.36452,9.39072,9.34978,9.39072,19850.309270085,0
+NXP.US,D,20110923,000000,9.40883,9.43158,9.3838,9.39566,36376.563695248,0
+NXP.US,D,20110926,000000,9.3838,9.39566,9.32287,9.33473,37056.943534248,0
+NXP.US,D,20110927,000000,9.36452,9.36452,9.28796,9.29903,17182.371090112,0
+NXP.US,D,20110928,000000,9.34978,9.36452,9.30794,9.34978,22862.98671469,0
+NXP.US,D,20110929,000000,9.38677,9.43158,9.35659,9.42466,25439.937991974,0
+NXP.US,D,20110930,000000,9.43355,9.46818,9.3838,9.40388,31280.286179052,0
+NXP.US,D,20111003,000000,9.66502,9.66502,9.45234,9.48597,25203.372044981,0
+NXP.US,D,20111004,000000,9.4474,9.47312,9.37006,9.39566,36994.263667951,0
+NXP.US,D,20111005,000000,9.37598,9.49983,9.37006,9.44641,22058.258108682,0
+NXP.US,D,20111006,000000,9.46422,9.49291,9.22188,9.2383,108209.712403,0
+NXP.US,D,20111007,000000,9.23928,9.28033,9.17529,9.19378,28357.584671549,0
+NXP.US,D,20111010,000000,9.23928,9.30794,9.23928,9.30794,17193.491711551,0
+NXP.US,D,20111011,000000,9.30794,9.30794,9.26274,9.26274,31751.396141866,0
+NXP.US,D,20111012,000000,9.31604,9.37006,9.27638,9.37006,28490.021163242,0
+NXP.US,D,20111013,000000,9.34197,9.46521,9.34197,9.42466,12729.067686256,0
+NXP.US,D,20111014,000000,9.46521,9.49389,9.39566,9.47312,13187.035096459,0
+NXP.US,D,20111017,000000,9.50873,9.54236,9.43158,9.47312,21383.944063195,0
+NXP.US,D,20111018,000000,9.45928,9.52258,9.42466,9.48103,32925.12718656,0
+NXP.US,D,20111019,000000,9.48103,9.52258,9.48103,9.50082,19494.449384011,0
+NXP.US,D,20111020,000000,9.52258,9.53544,9.49389,9.51764,12048.687847256,0
+NXP.US,D,20111021,000000,9.56214,9.59677,9.52258,9.59677,33542.827159264,0
+NXP.US,D,20111024,000000,9.59775,9.69766,9.57698,9.64227,46736.93901482,0
+NXP.US,D,20111025,000000,9.64524,9.66205,9.59874,9.66205,37634.204883532,0
+NXP.US,D,20111026,000000,9.67193,9.68481,9.64227,9.66699,20195.048534719,0
+NXP.US,D,20111027,000000,9.69073,9.74909,9.67193,9.7036,40783.362682174,0
+NXP.US,D,20111028,000000,9.70458,9.78074,9.68481,9.69073,23717.252634387,0
+NXP.US,D,20111031,000000,9.65315,9.75206,9.65315,9.70558,27345.608120526,0
+NXP.US,D,20111101,000000,9.757,9.757,9.65611,9.65611,23136.958388344,0
+NXP.US,D,20111102,000000,9.61754,9.68481,9.54829,9.54829,21422.360755441,0
+NXP.US,D,20111103,000000,9.59182,9.59182,9.53741,9.57104,14674.165472639,0
+NXP.US,D,20111104,000000,9.56907,9.60171,9.55621,9.60171,13236.572410147,0
+NXP.US,D,20111107,000000,9.53544,9.64227,9.53544,9.62446,24314.733295381,0
+NXP.US,D,20111108,000000,9.65117,9.65117,9.60963,9.65117,4300.6476004553,0
+NXP.US,D,20111109,000000,9.63633,9.66205,9.51764,9.56313,44749.380673849,0
+NXP.US,D,20111110,000000,9.60468,9.60468,9.49488,9.50181,33649.989511319,0
+NXP.US,D,20111111,000000,9.5295,9.54236,9.49983,9.54236,19569.260837332,0
+NXP.US,D,20111114,000000,9.54829,9.56214,9.49291,9.5295,47008.888757303,0
+NXP.US,D,20111115,000000,9.53544,9.53544,9.42367,9.48597,82019.637946624,0
+NXP.US,D,20111116,000000,9.51665,9.52258,9.46422,9.48597,29255.322111418,0
+NXP.US,D,20111117,000000,9.52258,9.53544,9.48103,9.50873,19881.649203233,0
+NXP.US,D,20111118,000000,9.52258,9.54236,9.43849,9.46422,45662.2825975,0
+NXP.US,D,20111121,000000,9.48103,9.54236,9.43058,9.53544,53206.107796041,0
+NXP.US,D,20111122,000000,9.56907,9.65315,9.56907,9.61754,28029.020856281,0
+NXP.US,D,20111123,000000,9.64227,9.65117,9.54829,9.56907,47335.430641401,0
+NXP.US,D,20111125,000000,9.59874,9.59874,9.57104,9.59874,19306.409785118,0
+NXP.US,D,20111128,000000,9.65315,9.65315,9.5295,9.60171,32881.655666386,0
+NXP.US,D,20111129,000000,9.61754,9.61754,9.56214,9.58886,5216.5824208625,0
+NXP.US,D,20111130,000000,9.59578,9.60863,9.57401,9.60863,31119.542650968,0
+NXP.US,D,20111201,000000,9.56214,9.62446,9.56214,9.58192,28918.670571468,0
+NXP.US,D,20111202,000000,9.61951,9.67392,9.61951,9.65611,14348.634554128,0
+NXP.US,D,20111205,000000,9.67392,9.68678,9.65611,9.66205,17323.906272073,0
+NXP.US,D,20111206,000000,9.6749,9.68282,9.61556,9.6492,69939.610166219,0
+NXP.US,D,20111207,000000,9.64227,9.66008,9.60963,9.63336,24069.068658119,0
+NXP.US,D,20111208,000000,9.65315,9.65315,9.61754,9.61754,4686.8364540928,0
+NXP.US,D,20111209,000000,9.65216,9.65216,9.56313,9.57104,28013.856372501,0
+NXP.US,D,20111212,000000,9.61951,9.61951,9.51071,9.56313,44572.461696396,0
+NXP.US,D,20111213,000000,9.6126,9.63633,9.54434,9.57104,43470.509208269,0
+NXP.US,D,20111214,000000,9.53148,9.64524,9.53148,9.6126,22876.129267301,0
+NXP.US,D,20111215,000000,9.57798,9.64524,9.56313,9.64524,36754.664824201,0
+NXP.US,D,20111216,000000,9.65216,9.72931,9.65216,9.69766,61598.133120766,0
+NXP.US,D,20111219,000000,9.69272,9.75206,9.69272,9.74712,31928.315119318,0
+NXP.US,D,20111220,000000,9.75206,9.81932,9.70656,9.80449,31634.124133956,0
+NXP.US,D,20111221,000000,9.80449,9.81932,9.76492,9.79756,32167.913963067,0
+NXP.US,D,20111222,000000,9.7847,9.85295,9.7847,9.80449,33723.789999056,0
+NXP.US,D,20111223,000000,9.80251,9.84604,9.76294,9.84604,32393.35928862,0
+NXP.US,D,20111227,000000,9.86086,9.86878,9.7847,9.86878,37079.184777127,0
+NXP.US,D,20111228,000000,9.87571,9.87571,9.81339,9.87571,24476.487789051,0
+NXP.US,D,20111229,000000,9.89054,9.89054,9.79756,9.88263,34197.932858627,0
+NXP.US,D,20111230,000000,9.83516,9.94002,9.8302,9.92121,15334.325999931,0
+NXP.US,D,20120103,000000,9.88065,9.91033,9.79559,9.80251,30930.49208649,0
+NXP.US,D,20120104,000000,9.85295,9.85295,9.80251,9.84604,30201.58589939,0
+NXP.US,D,20120105,000000,9.85989,9.88956,9.8401,9.87372,28685.137521232,0
+NXP.US,D,20120106,000000,9.88065,9.95779,9.85989,9.93605,16278.567856731,0
+NXP.US,D,20120109,000000,9.94201,10.0192,9.94201,10.0192,20692.443602755,0
+NXP.US,D,20120110,000000,10.0192,10.1033,9.94201,10.0824,58172.981717301,0
+NXP.US,D,20120111,000000,10.0824,10.13,9.99148,9.99148,29771.925525577,0
+NXP.US,D,20120112,000000,10.0646,10.1033,10.0499,10.0824,23092.475902586,0
+NXP.US,D,20120113,000000,10.13,10.213,10.1033,10.1033,36959.890838045,0
+NXP.US,D,20120117,000000,10.121,10.2001,10.0499,10.121,15158.417988064,0
+NXP.US,D,20120118,000000,10.13,10.1606,10.0963,10.1606,20034.305006634,0
+NXP.US,D,20120119,000000,10.1606,10.22,10.1606,10.1804,22642.596217066,0
+NXP.US,D,20120120,000000,10.1804,10.2278,10.1684,10.1883,34683.196339638,0
+NXP.US,D,20120123,000000,10.1883,10.1883,10.1457,10.1457,50663.529348665,0
+NXP.US,D,20120124,000000,10.1952,10.2011,10.1527,10.1606,20162.697635985,0
+NXP.US,D,20120125,000000,10.123,10.1883,10.123,10.1684,28576.964203589,0
+NXP.US,D,20120126,000000,10.1684,10.1952,10.0706,10.0786,44641.207356206,0
+NXP.US,D,20120127,000000,10.1378,10.1883,10.0696,10.13,71598.604691924,0
+NXP.US,D,20120130,000000,10.1684,10.1952,10.1033,10.13,41005.77511097,0
+NXP.US,D,20120131,000000,10.1655,10.1873,10.1437,10.1784,23027.774105118,0
+NXP.US,D,20120201,000000,10.2832,10.2832,10.1883,10.2457,44583.582317837,0
+NXP.US,D,20120202,000000,10.2328,10.2625,10.1952,10.2388,41222.121746254,0
+NXP.US,D,20120203,000000,10.2457,10.2457,10.1883,10.2061,31868.668149777,0
+NXP.US,D,20120206,000000,10.2278,10.2278,10.0824,10.0963,35583.966676263,0
+NXP.US,D,20120207,000000,10.129,10.1794,10.1072,10.1507,16350.346413297,0
+NXP.US,D,20120208,000000,10.1942,10.1942,10.0766,10.114,51824.117840748,0
+NXP.US,D,20120209,000000,10.1437,10.1665,10.129,10.1587,24739.338841265,0
+NXP.US,D,20120210,000000,10.1517,10.1804,10.0893,10.1517,33610.561853487,0
+NXP.US,D,20120213,000000,10.2328,10.2832,10.1804,10.2061,33556.980677459,0
+NXP.US,D,20120214,000000,10.2535,10.2535,10.0776,10.0776,41694.242674654,0
+NXP.US,D,20120215,000000,10.1378,10.1378,10.0359,10.0499,87540.521008703,0
+NXP.US,D,20120216,000000,10.0893,10.0893,9.99736,9.99736,32072.883198037,0
+NXP.US,D,20120217,000000,10.0499,10.0696,10.0231,10.0359,28445.538677482,0
+NXP.US,D,20120221,000000,10.0577,10.1378,10.0499,10.0963,28524.393993146,0
+NXP.US,D,20120222,000000,10.0776,10.13,10.0776,10.1081,32407.512806816,0
+NXP.US,D,20120223,000000,10.1596,10.1596,10.0499,10.0646,34755.985861789,0
+NXP.US,D,20120224,000000,10.114,10.1437,10.0696,10.1013,9286.7298678379,0
+NXP.US,D,20120227,000000,10.122,10.2535,10.1033,10.2457,39841.142756545,0
+NXP.US,D,20120228,000000,10.1952,10.2625,10.1447,10.1952,35908.486629189,0
+NXP.US,D,20120229,000000,10.1636,10.2308,10.0726,10.124,77224.628174889,0
+NXP.US,D,20120301,000000,10.1883,10.1883,10.0893,10.115,41753.889644194,0
+NXP.US,D,20120302,000000,10.1072,10.2545,10.0696,10.2011,52618.736790902,0
+NXP.US,D,20120305,000000,10.2615,10.2615,10.1368,10.2457,47030.119034598,0
+NXP.US,D,20120306,000000,10.2011,10.2625,10.1794,10.2011,27026.142995527,0
+NXP.US,D,20120307,000000,10.2625,10.2892,10.2328,10.2892,12150.795371385,0
+NXP.US,D,20120308,000000,10.2892,10.2892,10.22,10.2625,23747.58160195,0
+NXP.US,D,20120309,000000,10.2535,10.2882,10.2457,10.2535,15003.740253492,0
+NXP.US,D,20120312,000000,10.2535,10.2882,10.2268,10.2773,52648.05479288,0
+NXP.US,D,20120313,000000,10.2882,10.3258,10.2388,10.3129,28051.262099161,0
+NXP.US,D,20120314,000000,10.1744,10.2328,9.96867,10.0042,96372.316363093,0
+NXP.US,D,20120315,000000,9.96867,10.1368,9.8302,9.98849,118353.74108728,0
+NXP.US,D,20120316,000000,9.98849,9.98849,9.70755,9.77779,68232.089292414,0
+NXP.US,D,20120319,000000,9.54236,9.96176,9.52258,9.83516,135880.85144204,0
+NXP.US,D,20120320,000000,9.8302,9.93407,9.75306,9.75306,44713.996878358,0
+NXP.US,D,20120321,000000,9.79262,9.8302,9.76987,9.77779,22503.082966275,0
+NXP.US,D,20120322,000000,9.82131,9.84901,9.77779,9.80647,35744.710204348,0
+NXP.US,D,20120323,000000,9.83317,9.85494,9.7847,9.84207,26607.603243155,0
+NXP.US,D,20120326,000000,9.98849,9.98849,9.85592,9.87077,79072.673265071,0
+NXP.US,D,20120327,000000,9.9123,10.0042,9.81537,10.0042,53284.963111705,0
+NXP.US,D,20120328,000000,9.99636,10.1072,9.99636,10.1013,21569.961730915,0
+NXP.US,D,20120329,000000,10.1587,10.1587,10.0557,10.0557,12220.55199678,0
+NXP.US,D,20120330,000000,10.0586,10.0786,9.96379,9.99148,33808.711108234,0
+NXP.US,D,20120402,000000,10.0339,10.1072,9.99636,10.0696,52389.247603008,0
+NXP.US,D,20120403,000000,10.0696,10.0814,10.0261,10.0696,30051.962992743,0
+NXP.US,D,20120404,000000,10.0537,10.0616,9.9865,10.0616,45203.30422171,0
+NXP.US,D,20120405,000000,10.0469,10.0676,10.0399,10.0676,22136.102458761,0
+NXP.US,D,20120409,000000,10.0696,10.0696,10.0409,10.0696,33779.393106256,0
+NXP.US,D,20120410,000000,10.0814,10.0814,10.0033,10.0222,33590.342541779,0
+NXP.US,D,20120411,000000,10.0222,10.0953,9.99636,10.0557,24816.172225758,0
+NXP.US,D,20120412,000000,10.0814,10.1507,10.0814,10.0883,19507.591936621,0
+NXP.US,D,20120413,000000,10.1013,10.1013,10.0172,10.0222,26791.598979706,0
+NXP.US,D,20120416,000000,10.0489,10.0696,9.99636,9.99636,30980.029400177,0
+NXP.US,D,20120417,000000,10.0676,10.0676,9.94399,9.94399,29817.418976923,0
+NXP.US,D,20120418,000000,9.94697,10.0636,9.93903,10.0557,34858.093385918,0
+NXP.US,D,20120419,000000,10.0636,10.114,10.0636,10.1013,26320.489016891,0
+NXP.US,D,20120420,000000,10.0863,10.127,10.0863,10.119,30507.908471777,0
+NXP.US,D,20120423,000000,10.1507,10.1507,10.0953,10.1368,42549.519559934,0
+NXP.US,D,20120424,000000,10.1072,10.1507,10.1072,10.114,24352.139022042,0
+NXP.US,D,20120425,000000,10.1437,10.2061,10.129,10.2061,21179.729014936,0
+NXP.US,D,20120426,000000,10.22,10.22,10.1437,10.213,37141.864643424,0
+NXP.US,D,20120427,000000,10.218,10.3258,10.2111,10.3258,31697.814965839,0
+NXP.US,D,20120430,000000,10.3179,10.3248,10.2427,10.2882,22170.475288666,0
+NXP.US,D,20120501,000000,10.2882,10.3406,10.2773,10.3041,32377.183839252,0
+NXP.US,D,20120502,000000,10.2625,10.3485,10.2625,10.2782,42151.199119272,0
+NXP.US,D,20120503,000000,10.3188,10.3258,10.1932,10.2001,68377.668336717,0
+NXP.US,D,20120504,000000,10.2001,10.2268,10.1437,10.218,42767.888126389,0
+NXP.US,D,20120507,000000,10.2328,10.3129,10.2268,10.3129,24579.606278766,0
+NXP.US,D,20120508,000000,10.3129,10.3129,10.2615,10.3129,37802.025170716,0
+NXP.US,D,20120509,000000,10.3129,10.3999,10.3129,10.3406,68870.008576826,0
+NXP.US,D,20120510,000000,10.3989,10.4237,10.3732,10.4187,33084.859749059,0
+NXP.US,D,20120511,000000,10.3604,10.5097,10.3604,10.493,52062.70571891,0
+NXP.US,D,20120514,000000,10.493,10.5177,10.3881,10.4583,58978.721288895,0
+NXP.US,D,20120515,000000,10.486,10.5177,10.393,10.493,59556.993603766,0
+NXP.US,D,20120516,000000,10.493,10.5227,10.4741,10.5097,43178.340154078,0
+NXP.US,D,20120517,000000,10.5097,10.5761,10.481,10.5177,56424.011254493,0
+NXP.US,D,20120518,000000,10.5681,10.6215,10.5177,10.6146,45925.133649713,0
+NXP.US,D,20120521,000000,10.6295,10.6295,10.481,10.5454,81873.047936735,0
+NXP.US,D,20120522,000000,10.5009,10.5601,10.2832,10.3475,99486.090366244,0
+NXP.US,D,20120523,000000,10.3683,10.481,10.3683,10.481,17407.816415665,0
+NXP.US,D,20120524,000000,10.4109,10.5305,10.3999,10.5177,33314.348936954,0
+NXP.US,D,20120525,000000,10.5384,10.5384,10.4663,10.5227,29405.955983649,0
+NXP.US,D,20120529,000000,10.5384,10.5384,10.4583,10.4741,20021.162454024,0
+NXP.US,D,20120530,000000,10.4663,10.5384,10.4336,10.5177,26388.223711115,0
+NXP.US,D,20120531,000000,10.5384,10.6067,10.5009,10.6067,17961.825556485,0
+NXP.US,D,20120601,000000,10.6295,10.6295,10.5591,10.6067,24341.018400602,0
+NXP.US,D,20120604,000000,10.6067,10.6067,10.4504,10.4504,27000.86885589,0
+NXP.US,D,20120605,000000,10.481,10.481,10.4019,10.4316,30906.22891244,0
+NXP.US,D,20120606,000000,10.4573,10.4573,10.4168,10.4474,30552.390957537,0
+NXP.US,D,20120607,000000,10.491,10.491,10.4406,10.4406,45295.302089986,0
+NXP.US,D,20120608,000000,10.481,10.7323,10.4653,10.7323,17339.070755855,0
+NXP.US,D,20120611,000000,10.5454,10.6472,10.4425,10.5009,55033.933574514,0
+NXP.US,D,20120612,000000,10.5454,10.5454,10.485,10.5009,26218.381492762,0
+NXP.US,D,20120613,000000,10.5296,10.5296,10.4237,10.4237,18581.547460359,0
+NXP.US,D,20120614,000000,10.4583,10.4583,10.3109,10.3989,36903.276765261,0
+NXP.US,D,20120615,000000,10.3871,10.3989,10.3179,10.3545,25781.644359852,0
+NXP.US,D,20120618,000000,10.2822,10.4237,10.2822,10.3465,53281.930214949,0
+NXP.US,D,20120619,000000,10.3396,10.3732,10.2505,10.3545,43205.636224884,0
+NXP.US,D,20120620,000000,10.3673,10.4326,10.3673,10.4326,27305.169497108,0
+NXP.US,D,20120621,000000,10.4326,10.4653,10.4326,10.4386,12297.385381275,0
+NXP.US,D,20120622,000000,10.4474,10.4573,10.4316,10.4474,16267.44723529,0
+NXP.US,D,20120625,000000,10.4494,10.4653,10.4029,10.4326,48488.942374386,0
+NXP.US,D,20120626,000000,10.4386,10.4386,10.2764,10.3021,84302.398238544,0
+NXP.US,D,20120627,000000,10.3318,10.3673,10.2505,10.2595,65357.914133012,0
+NXP.US,D,20120628,000000,10.2505,10.3021,10.2427,10.3021,37631.171986777,0
+NXP.US,D,20120629,000000,10.3248,10.3792,10.2684,10.3792,33722.779033471,0
+NXP.US,D,20120702,000000,10.3989,10.4425,10.3871,10.4425,55974.131568971,0
+NXP.US,D,20120703,000000,10.4653,10.5009,10.4386,10.4494,25270.09577362,0
+NXP.US,D,20120705,000000,10.4643,10.5167,10.4406,10.5077,29530.304750658,0
+NXP.US,D,20120706,000000,10.5207,10.5751,10.481,10.5751,30719.200279133,0
+NXP.US,D,20120709,000000,10.5898,10.6285,10.5751,10.6285,21597.257801723,0
+NXP.US,D,20120710,000000,10.6611,10.6917,10.6285,10.6532,42946.829035012,0
+NXP.US,D,20120711,000000,10.6334,10.7174,10.6334,10.6839,31543.137231266,0
+NXP.US,D,20120712,000000,10.7106,10.7106,10.4316,10.4316,39085.951464222,0
+NXP.US,D,20120713,000000,10.4643,10.5167,10.4643,10.5167,32270.021487196,0
+NXP.US,D,20120716,000000,10.5681,10.6028,10.4722,10.5286,42074.365734778,0
+NXP.US,D,20120717,000000,10.5286,10.6403,10.5286,10.6403,20982.590725775,0
+NXP.US,D,20120718,000000,10.6532,10.6917,10.6215,10.6532,40049.401667144,0
+NXP.US,D,20120719,000000,10.6215,10.6334,10.5374,10.5374,31661.420204762,0
+NXP.US,D,20120720,000000,10.5374,10.6028,10.5167,10.6028,31054.840853499,0
+NXP.US,D,20120723,000000,10.6028,10.6067,10.4999,10.5167,60152.452333589,0
+NXP.US,D,20120724,000000,10.5751,10.5898,10.5167,10.581,40248.561887477,0
+NXP.US,D,20120725,000000,10.6136,10.6532,10.6067,10.6532,25386.356815946,0
+NXP.US,D,20120726,000000,10.6839,10.7046,10.6532,10.6839,18011.362870171,0
+NXP.US,D,20120727,000000,10.7046,10.766,10.6769,10.766,44089.220146558,0
+NXP.US,D,20120730,000000,10.7174,10.7867,10.7174,10.758,35638.558817878,0
+NXP.US,D,20120731,000000,10.7867,10.7947,10.7254,10.7254,50409.776986719,0
+NXP.US,D,20120801,000000,10.8075,10.8411,10.7867,10.8272,43147.000220929,0
+NXP.US,D,20120802,000000,10.8075,10.8471,10.7867,10.8194,16394.828899055,0
+NXP.US,D,20120803,000000,10.8471,10.8856,10.7947,10.8471,27246.533493152,0
+NXP.US,D,20120806,000000,10.9647,10.9647,10.8272,10.9262,51522.850096287,0
+NXP.US,D,20120807,000000,11.0074,11.0122,10.8649,10.8787,60514.378013176,0
+NXP.US,D,20120808,000000,10.9914,10.9914,10.8559,10.9025,23167.287355908,0
+NXP.US,D,20120809,000000,10.8975,10.9103,10.7254,10.8559,42783.05261017,0
+NXP.US,D,20120810,000000,10.7995,10.9341,10.7738,10.8194,37244.983133139,0
+NXP.US,D,20120813,000000,10.7254,10.7808,10.6829,10.7096,49751.638390598,0
+NXP.US,D,20120814,000000,10.7808,10.7995,10.6967,10.7096,15217.05399202,0
+NXP.US,D,20120815,000000,10.7165,10.8075,10.7165,10.7738,18738.247126102,0
+NXP.US,D,20120816,000000,10.7995,10.8262,10.667,10.7165,37668.577713437,0
+NXP.US,D,20120817,000000,10.766,10.8718,10.766,10.8154,19755.278505054,0
+NXP.US,D,20120820,000000,10.8471,10.8975,10.7857,10.7995,24040.761621727,0
+NXP.US,D,20120821,000000,10.8559,10.8559,10.6602,10.6602,33975.520429831,0
+NXP.US,D,20120822,000000,10.6532,10.7471,10.6058,10.667,35264.501551265,0
+NXP.US,D,20120823,000000,10.7313,10.7393,10.667,10.7393,15246.371993998,0
+NXP.US,D,20120824,000000,10.7995,10.7995,10.5948,10.7046,45261.940225666,0
+NXP.US,D,20120827,000000,10.7471,10.7947,10.7046,10.7857,30923.415327392,0
+NXP.US,D,20120828,000000,10.7995,10.7995,10.766,10.766,16620.274224609,0
+NXP.US,D,20120829,000000,10.8411,10.8411,10.7165,10.7738,37946.593249433,0
+NXP.US,D,20120830,000000,10.8322,10.8322,10.7511,10.7995,17518.011664477,0
+NXP.US,D,20120831,000000,10.7995,10.8718,10.7738,10.8718,15976.289146685,0
+NXP.US,D,20120904,000000,10.9183,10.9341,10.7995,10.8154,20703.564224194,0
+NXP.US,D,20120905,000000,10.8075,10.9341,10.7857,10.9341,47691.290527475,0
+NXP.US,D,20120906,000000,10.948,11.1813,10.9025,11.0448,43617.099218158,0
+NXP.US,D,20120907,000000,11.0132,11.0181,10.9657,11.0014,25740.194770849,0
+NXP.US,D,20120910,000000,10.9025,11.0341,10.9025,11.0341,29711.267590451,0
+NXP.US,D,20120911,000000,11.1626,11.1626,11.0341,11.1221,33722.779033471,0
+NXP.US,D,20120912,000000,11.1745,11.1873,11.0973,11.1142,26729.930078993,0
+NXP.US,D,20120913,000000,11.0725,11.1873,11.0725,11.1527,23510.004689372,0
+NXP.US,D,20120914,000000,11.036,11.1952,11.036,11.1676,60614.463606134,0
+NXP.US,D,20120917,000000,12.412,12.412,11.0498,11.0498,31357.119563545,0
+NXP.US,D,20120918,000000,11.1596,11.1952,11.1269,11.1952,28410.154881992,0
+NXP.US,D,20120919,000000,11.1527,11.2546,11.1527,11.2407,34691.28406432,0
+NXP.US,D,20120920,000000,11.2269,11.2684,11.1745,11.1794,44343.983474088,0
+NXP.US,D,20120921,000000,11.2616,11.2931,11.2269,11.2853,29021.789061182,0
+NXP.US,D,20120924,000000,11.2931,11.302,11.2477,11.2931,28690.192349158,0
+NXP.US,D,20120925,000000,11.2853,11.309,11.2546,11.2684,22518.247450057,0
+NXP.US,D,20120926,000000,11.2853,11.2853,11.2349,11.2349,32040.532299302,0
+NXP.US,D,20120927,000000,11.2407,11.2853,11.219,11.2684,22663.82649436,0
+NXP.US,D,20120928,000000,11.2853,11.2971,11.1952,11.2684,36925.51800814,0
+NXP.US,D,20121001,000000,11.3248,11.3544,11.219,11.2616,35960.045874047,0
+NXP.US,D,20121002,000000,11.3248,11.3248,11.1952,11.1952,27809.641324242,0
+NXP.US,D,20121003,000000,11.3544,11.3544,11.211,11.2349,12525.863603583,0
+NXP.US,D,20121004,000000,11.3861,11.3861,11.1952,11.1952,18878.771342479,0
+NXP.US,D,20121005,000000,11.1794,11.2684,11.1794,11.211,19854.353132426,0
+NXP.US,D,20121008,000000,11.2931,11.3466,11.1676,11.2616,22935.776236843,0
+NXP.US,D,20121009,000000,11.2684,11.2684,11.1269,11.1309,31303.538387517,0
+NXP.US,D,20121010,000000,11.1309,11.1309,10.9816,10.9974,67069.478869159,0
+NXP.US,D,20121011,000000,11.0351,11.0468,10.9667,10.9787,39741.057163586,0
+NXP.US,D,20121012,000000,10.9865,10.9865,10.9578,10.9787,29728.454005404,0
+NXP.US,D,20121015,000000,10.949,10.9865,10.9183,10.936,44960.672481205,0
+NXP.US,D,20121016,000000,10.9282,10.9865,10.9113,10.9865,26060.670861433,0
+NXP.US,D,20121017,000000,10.9944,10.9944,10.8659,10.8718,47943.020958249,0
+NXP.US,D,20121018,000000,10.943,11.0201,10.9183,11.0201,71251.843496119,0
+NXP.US,D,20121019,000000,11.0291,11.209,10.9865,11.1735,38583.50156826,0
+NXP.US,D,20121022,000000,11.2329,11.2763,11.1785,11.2467,45443.914031045,0
+NXP.US,D,20121023,000000,11.2763,11.2961,11.2329,11.2606,13906.842593292,0
+NXP.US,D,20121024,000000,11.302,11.316,11.2536,11.302,40703.496400924,0
+NXP.US,D,20121025,000000,11.302,11.302,11.2329,11.2833,44931.354479228,0
+NXP.US,D,20121026,000000,11.3307,11.3723,11.2329,11.3723,26600.526484057,0
+NXP.US,D,20121031,000000,11.404,11.404,11.2249,11.3407,28489.010197656,0
+NXP.US,D,20121101,000000,11.3664,11.3841,11.2329,11.308,42288.690438892,0
+NXP.US,D,20121102,000000,11.3407,11.3407,11.1735,11.209,17952.726866217,0
+NXP.US,D,20121105,000000,11.2961,11.2961,11.1299,11.1369,22793.230089296,0
+NXP.US,D,20121106,000000,11.1843,11.2249,11.1112,11.1507,24911.202990789,0
+NXP.US,D,20121107,000000,11.1369,11.2833,11.1369,11.2833,22425.238616196,0
+NXP.US,D,20121108,000000,11.2912,11.3841,11.2536,11.3841,17212.700057675,0
+NXP.US,D,20121109,000000,11.308,11.3921,11.2022,11.209,50457.292369235,0
+NXP.US,D,20121112,000000,11.2467,11.2912,11.1369,11.1843,69335.052746127,0
+NXP.US,D,20121113,000000,11.2734,11.314,11.2062,11.2654,29747.662351528,0
+NXP.US,D,20121114,000000,11.2734,11.3297,10.9233,10.9233,86532.588320022,0
+NXP.US,D,20121115,000000,10.9233,10.9233,10.6215,10.7768,58296.319518724,0
+NXP.US,D,20121116,000000,10.8826,11.0666,10.8619,11.0112,42310.931681771,0
+NXP.US,D,20121119,000000,11.1339,11.1626,11.0112,11.1161,34708.470479274,0
+NXP.US,D,20121120,000000,11.1765,11.2309,11.1289,11.1813,19344.826477366,0
+NXP.US,D,20121121,000000,11.2367,11.2576,11.214,11.2516,13741.04423728,0
+NXP.US,D,20121123,000000,11.2576,11.3297,11.2576,11.3208,16993.320525635,0
+NXP.US,D,20121126,000000,11.3011,11.3437,11.2734,11.3297,53794.489766767,0
+NXP.US,D,20121127,000000,11.3437,11.403,11.314,11.3377,35480.848186548,0
+NXP.US,D,20121128,000000,11.3981,11.4395,11.3644,11.3821,37126.700159643,0
+NXP.US,D,20121129,000000,11.4327,11.4327,11.314,11.3208,38718.970956708,0
+NXP.US,D,20121130,000000,11.3753,11.3753,11.2447,11.314,34436.520736791,0
+NXP.US,D,20121203,000000,11.4327,11.4327,11.1982,11.2734,56980.042326483,0
+NXP.US,D,20121204,000000,11.2654,11.3011,11.214,11.2219,24923.334577816,0
+NXP.US,D,20121205,000000,11.306,11.3437,11.1428,11.214,45572.306660396,0
+NXP.US,D,20121206,000000,11.1428,11.2447,11.1428,11.2447,33693.461031494,0
+NXP.US,D,20121207,000000,11.2447,11.2447,11.0875,11.1082,54653.81051439,0
+NXP.US,D,20121210,000000,11.1556,11.1765,10.9826,11.0112,61996.45356143,0
+NXP.US,D,20121211,000000,11.0992,11.0992,10.9914,11.0588,20516.535590889,0
+NXP.US,D,20121212,000000,11.0301,11.0568,10.9292,10.95,54483.968296036,0
+NXP.US,D,20121213,000000,10.8926,11.0211,10.8659,11.0211,77091.180717611,0
+NXP.US,D,20121214,000000,11.0301,11.0301,10.8569,10.9123,26807.774429072,0
+NXP.US,D,20121217,000000,10.8866,10.9044,10.7026,10.7076,23574.70648684,0
+NXP.US,D,20121218,000000,10.7076,10.7383,10.5928,10.6947,94293.771119432,0
+NXP.US,D,20121219,000000,10.7798,10.8718,10.7076,10.765,47562.897898123,0
+NXP.US,D,20121220,000000,10.8995,11.0211,10.7857,10.8718,61593.078292838,0
+NXP.US,D,20121221,000000,10.7461,10.944,10.7461,10.8926,53721.700244615,0
+NXP.US,D,20121224,000000,10.8075,10.8659,10.7798,10.7857,25676.503938966,0
+NXP.US,D,20121226,000000,10.8866,10.8866,10.5533,10.6512,60913.709419425,0
+NXP.US,D,20121227,000000,10.6235,10.6235,10.5009,10.5384,28324.22280723,0
+NXP.US,D,20121228,000000,10.5097,10.5384,10.4643,10.5097,68590.982075244,0
+NXP.US,D,20121231,000000,10.5781,10.6038,10.5097,10.5988,39512.578941278,0
+NXP.US,D,20130102,000000,10.6315,10.8481,10.6315,10.8272,23841.601401395,0
+NXP.US,D,20130103,000000,10.8332,10.8866,10.8272,10.8332,36860.816210672,0
+NXP.US,D,20130104,000000,10.8194,10.9588,10.8194,10.9588,41446.556106221,0
+NXP.US,D,20130107,000000,10.9875,11.0044,10.9292,10.9677,24064.013830192,0
+NXP.US,D,20130108,000000,11.0044,11.0419,11.0044,11.0142,28253.455216249,0
+NXP.US,D,20130109,000000,11.0715,11.0715,10.9123,10.9727,63455.276901217,0
+NXP.US,D,20130110,000000,10.9797,11.0044,10.937,11.0044,30446.239571065,0
+NXP.US,D,20130111,000000,11.0666,11.0785,11.0162,11.0162,39536.842115327,0
+NXP.US,D,20130114,000000,11.0054,11.0054,10.9687,10.9687,2554.710034403,0
+NXP.US,D,20130115,000000,10.9617,10.9904,10.85,10.85,27881.419880808,0
+NXP.US,D,20130116,000000,10.8431,10.9301,10.8214,10.9005,33688.406203566,0
+NXP.US,D,20130117,000000,10.945,10.9816,10.9143,10.9816,23864.853609861,0
+NXP.US,D,20130118,000000,10.9687,11.0162,10.945,11.0102,26289.149083743,0
+NXP.US,D,20130122,000000,11.0311,11.0785,11.0162,11.0666,42279.591748622,0
+NXP.US,D,20130123,000000,11.037,11.1082,11.037,11.0934,44098.318836826,0
+NXP.US,D,20130124,000000,11.1082,11.1082,11.0588,11.0934,27906.694020444,0
+NXP.US,D,20130125,000000,11.0745,11.1082,11.0518,11.0518,26978.627613011,0
+NXP.US,D,20130128,000000,11.0588,11.0934,10.9816,11.0054,19943.318103944,0
+NXP.US,D,20130129,000000,10.9816,11.0745,10.938,10.9757,25196.295285883,0
+NXP.US,D,20130130,000000,10.9687,11.0518,10.9687,11.0102,24226.779289448,0
+NXP.US,D,20130131,000000,10.9984,11.1082,10.9984,11.1082,27460.858197266,0
+NXP.US,D,20130201,000000,11.1498,11.1566,11.0934,11.1498,48989.370339178,0
+NXP.US,D,20130204,000000,11.1161,11.1498,11.0666,11.0934,32749.219174694,0
+NXP.US,D,20130205,000000,11.0588,11.1161,11.037,11.0588,29717.333383964,0
+NXP.US,D,20130206,000000,11.0875,11.1161,11.0518,11.0785,11398.636975818,0
+NXP.US,D,20130207,000000,11.1339,11.1498,11.0162,11.0785,25625.955659694,0
+NXP.US,D,20130208,000000,11.0992,11.0992,10.9816,10.9984,25139.681213099,0
+NXP.US,D,20130211,000000,11.0588,11.0588,10.952,10.9617,30743.463453184,0
+NXP.US,D,20130212,000000,11.0102,11.0102,10.938,10.9757,22095.663835343,0
+NXP.US,D,20130213,000000,10.946,11.0608,10.946,11.0122,19935.230379262,0
+NXP.US,D,20130214,000000,10.9914,10.9914,10.8896,10.9015,31127.630375651,0
+NXP.US,D,20130215,000000,10.9015,10.9083,10.8688,10.8816,10143.017718705,0
+NXP.US,D,20130219,000000,10.8758,10.9163,10.759,10.759,60799.47030827,0
+NXP.US,D,20130220,000000,10.759,10.8758,10.759,10.7758,22338.295575848,0
+NXP.US,D,20130221,000000,10.8025,10.8609,10.7758,10.8609,35185.646235601,0
+NXP.US,D,20130222,000000,10.8609,10.8946,10.8184,10.8896,34468.871635526,0
+NXP.US,D,20130225,000000,10.8946,10.8946,10.8095,10.8352,17615.064360681,0
+NXP.US,D,20130226,000000,10.8184,10.8688,10.7966,10.8352,21153.443909715,0
+NXP.US,D,20130227,000000,10.8095,10.8292,10.759,10.7758,43779.864677414,0
+NXP.US,D,20130228,000000,10.7758,10.8352,10.7758,10.7887,32624.870407685,0
+NXP.US,D,20130301,000000,10.8441,10.8688,10.8095,10.8609,32959.500016466,0
+NXP.US,D,20130304,000000,10.8816,10.8816,10.8441,10.8609,17333.004962344,0
+NXP.US,D,20130305,000000,10.851,10.8609,10.7966,10.8184,42641.517428209,0
+NXP.US,D,20130306,000000,10.8025,10.8224,10.7887,10.7887,16957.936730146,0
+NXP.US,D,20130307,000000,10.8224,10.8224,10.7481,10.8224,30403.779016477,0
+NXP.US,D,20130308,000000,10.8896,10.8896,10.7174,10.7174,35545.549984017,0
+NXP.US,D,20130311,000000,10.7403,10.7403,10.6185,10.6185,43516.002659614,0
+NXP.US,D,20130312,000000,10.6097,10.6452,10.5781,10.6383,51124.529655624,0
+NXP.US,D,20130313,000000,10.6849,10.6849,10.5484,10.5484,35703.260615345,0
+NXP.US,D,20130314,000000,10.5404,10.5553,10.2238,10.2892,152889.33645145,0
+NXP.US,D,20130315,000000,10.2773,10.2892,10.0943,10.2031,181476.4103109,0
+NXP.US,D,20130318,000000,10.1131,10.3565,10.1131,10.2892,102565.4915395,0
+NXP.US,D,20130319,000000,10.3268,10.4376,10.2308,10.4237,81715.337305407,0
+NXP.US,D,20130320,000000,10.391,10.5641,10.391,10.5641,89394.631892397,0
+NXP.US,D,20130321,000000,10.5484,10.6058,10.4583,10.486,73810.597392863,0
+NXP.US,D,20130322,000000,10.4376,10.5484,10.4376,10.5117,21976.369896261,0
+NXP.US,D,20130325,000000,10.5553,10.5553,10.4751,10.5246,33891.610286239,0
+NXP.US,D,20130326,000000,10.5246,10.5246,10.3643,10.3643,129895.93517623,0
+NXP.US,D,20130327,000000,10.3852,10.4316,10.3852,10.4168,56164.193099035,0
+NXP.US,D,20130328,000000,10.398,10.486,10.398,10.486,47818.672191239,0
+NXP.US,D,20130401,000000,10.5177,10.5177,10.4416,10.4583,25522.837169979,0
+NXP.US,D,20130402,000000,10.4494,10.486,10.4416,10.4416,24131.748524416,0
+NXP.US,D,20130403,000000,10.4376,10.4416,10.391,10.398,57240.871447526,0
+NXP.US,D,20130404,000000,10.4089,10.5028,10.4089,10.4494,68317.01040159,0
+NXP.US,D,20130405,000000,10.481,10.5404,10.4376,10.4663,53962.31005395,0
+NXP.US,D,20130408,000000,10.4663,10.4751,10.4237,10.4376,64978.802038473,0
+NXP.US,D,20130409,000000,10.486,10.5246,10.4494,10.486,33541.816193678,0
+NXP.US,D,20130410,000000,10.486,10.5868,10.481,10.579,68889.216922949,0
+NXP.US,D,20130411,000000,10.5494,10.6028,10.487,10.487,39752.177785027,0
+NXP.US,D,20130412,000000,10.5424,10.5661,10.5047,10.5661,22067.356798951,0
+NXP.US,D,20130415,000000,10.5344,10.5958,10.496,10.5424,41897.446757327,0
+NXP.US,D,20130416,000000,10.5344,10.6028,10.496,10.496,53267.776696754,0
+NXP.US,D,20130417,000000,10.496,10.5573,10.481,10.5187,31016.424161253,0
+NXP.US,D,20130418,000000,10.487,10.6295,10.487,10.6028,46049.482416723,0
+NXP.US,D,20130419,000000,10.5573,10.5661,10.487,10.5344,56401.770011612,0
+NXP.US,D,20130422,000000,10.5661,10.6146,10.5424,10.5741,50743.395629913,0
+NXP.US,D,20130423,000000,10.6067,10.6146,10.5661,10.5958,21404.163374904,0
+NXP.US,D,20130424,000000,10.5741,10.6215,10.5047,10.5494,41291.878371649,0
+NXP.US,D,20130425,000000,10.5573,10.58,10.5424,10.5494,9670.8967903045,0
+NXP.US,D,20130426,000000,10.5661,10.6067,10.5266,10.58,15693.218782762,0
+NXP.US,D,20130429,000000,10.6215,10.6413,10.5741,10.6028,27919.836573054,0
+NXP.US,D,20130430,000000,10.6028,10.6354,10.5266,10.58,32015.258159665,0
+NXP.US,D,20130501,000000,10.6146,10.6413,10.5958,10.6413,32664.298065517,0
+NXP.US,D,20130502,000000,10.6028,10.6413,10.6028,10.6295,17125.757017328,0
+NXP.US,D,20130503,000000,10.6295,10.6492,10.5573,10.5573,46794.564053191,0
+NXP.US,D,20130506,000000,10.6028,10.6028,10.5573,10.5661,21569.961730915,0
+NXP.US,D,20130507,000000,10.5573,10.6295,10.5187,10.6295,53465.925951499,0
+NXP.US,D,20130508,000000,10.6562,10.6562,10.6146,10.6354,33546.871021605,0
+NXP.US,D,20130509,000000,10.5958,10.6215,10.5661,10.58,32258.900865756,0
+NXP.US,D,20130510,000000,10.6146,10.6146,10.5187,10.5424,48294.836981981,0
+NXP.US,D,20130513,000000,10.5197,10.583,10.5157,10.5681,48552.633206267,0
+NXP.US,D,20130514,000000,10.583,10.6087,10.5286,10.5988,24887.950782324,0
+NXP.US,D,20130515,000000,10.5591,10.6432,10.4979,10.5681,65168.863568535,0
+NXP.US,D,20130516,000000,10.5591,10.6165,10.5591,10.6087,65514.613798755,0
+NXP.US,D,20130517,000000,10.6087,10.6087,10.5681,10.5681,18335.882823098,0
+NXP.US,D,20130520,000000,10.6165,10.6165,10.5591,10.5681,42381.699272752,0
+NXP.US,D,20130521,000000,10.5761,10.6087,10.5591,10.5591,33655.044339247,0
+NXP.US,D,20130522,000000,10.5591,10.583,10.4979,10.5286,34975.365393829,0
+NXP.US,D,20130523,000000,10.5513,10.583,10.5444,10.5761,36047.999879979,0
+NXP.US,D,20130524,000000,10.5761,10.5761,10.478,10.5157,30416.921569087,0
+NXP.US,D,20130528,000000,10.5364,10.5364,10.4613,10.4702,25029.485964285,0
+NXP.US,D,20130529,000000,10.4613,10.4702,10.1754,10.2378,152640.63891743,0
+NXP.US,D,20130530,000000,10.218,10.2625,10.1834,10.2051,116701.82332068,0
+NXP.US,D,20130531,000000,10.2505,10.2505,9.99049,10.0132,117511.60675461,0
+NXP.US,D,20130603,000000,10.0182,10.0666,9.78273,9.87868,222865.34137873,0
+NXP.US,D,20130604,000000,9.87175,10.0369,9.79064,10.0042,88325.030303003,0
+NXP.US,D,20130605,000000,10.0122,10.0518,9.96767,10.028,54207.974691212,0
+NXP.US,D,20130606,000000,9.97464,10.0606,9.95382,10.0606,76787.89104198,0
+NXP.US,D,20130607,000000,10.0122,10.0518,9.98152,10.0182,53980.507434487,0
+NXP.US,D,20130610,000000,10.0182,10.0182,9.89549,9.91033,73112.020173325,0
+NXP.US,D,20130611,000000,9.85692,9.87175,9.66699,9.76196,165818.57532362,0
+NXP.US,D,20130612,000000,9.79262,9.79262,9.68678,9.68678,143053.65227071,0
+NXP.US,D,20130613,000000,9.66799,9.89845,9.64127,9.84405,109880.83851572,0
+NXP.US,D,20130614,000000,9.86581,9.92714,9.80547,9.89054,68279.604674929,0
+NXP.US,D,20130617,000000,9.89054,9.93407,9.82229,9.83119,55617.260717313,0
+NXP.US,D,20130618,000000,9.86581,9.86581,9.72634,9.81537,79798.546555415,0
+NXP.US,D,20130619,000000,9.74415,9.87372,9.74415,9.81537,57626.049335578,0
+NXP.US,D,20130620,000000,9.67887,9.75009,9.63139,9.66008,133843.75578737,0
+NXP.US,D,20130621,000000,9.65117,9.67887,9.53444,9.59974,100855.94873452,0
+NXP.US,D,20130624,000000,9.54138,9.54138,9.13473,9.36452,265521.01232515,0
+NXP.US,D,20130625,000000,9.32,9.3838,9.14255,9.3838,127490.84804848,0
+NXP.US,D,20130626,000000,9.48796,9.69272,9.48796,9.61556,105305.20827603,0
+NXP.US,D,20130627,000000,9.78371,9.90439,9.65315,9.81537,157769.26733236,0
+NXP.US,D,20130628,000000,9.74415,9.81537,9.68678,9.7214,58764.396584782,0
+NXP.US,D,20130701,000000,9.7758,9.85889,9.73525,9.79856,45113.328284607,0
+NXP.US,D,20130702,000000,9.70161,9.81537,9.70161,9.70161,93750.882600052,0
+NXP.US,D,20130703,000000,9.71546,9.71546,9.62348,9.62348,49048.006343133,0
+NXP.US,D,20130705,000000,9.61556,9.61556,9.4296,9.48796,90217.557878945,0
+NXP.US,D,20130708,000000,9.65315,9.68678,9.54138,9.66008,110599.63504697,0
+NXP.US,D,20130709,000000,9.67392,9.67392,9.55621,9.65117,87328.218235761,0
+NXP.US,D,20130710,000000,9.66799,9.66799,9.50379,9.62348,85937.129590198,0
+NXP.US,D,20130711,000000,9.63436,9.74712,9.54335,9.63436,76492.689091032,0
+NXP.US,D,20130712,000000,9.68876,9.72437,9.5295,9.7036,83784.783858799,0
+NXP.US,D,20130715,000000,9.72437,9.72437,9.5572,9.56413,63968.84741862,0
+NXP.US,D,20130716,000000,9.54929,9.60863,9.49785,9.57204,56424.011254493,0
+NXP.US,D,20130717,000000,9.56413,9.62446,9.56413,9.59479,47680.169906035,0
+NXP.US,D,20130718,000000,9.66799,9.68876,9.59479,9.60863,61395.940003679,0
+NXP.US,D,20130719,000000,9.66205,9.66205,9.48994,9.63436,111354.82633929,0
+NXP.US,D,20130722,000000,9.57204,9.57995,9.45928,9.46719,76873.823116741,0
+NXP.US,D,20130723,000000,9.39271,9.54335,9.39271,9.50576,58987.819979164,0
+NXP.US,D,20130724,000000,9.52159,9.52159,9.38875,9.48301,112050.37066207,0
+NXP.US,D,20130725,000000,9.42267,9.52159,9.32682,9.43058,159808.38491819,0
+NXP.US,D,20130726,000000,9.35562,9.45234,9.35562,9.38875,97328.689806919,0
+NXP.US,D,20130729,000000,9.4474,9.45928,9.37787,9.3838,77788.746971564,0
+NXP.US,D,20130730,000000,9.42267,9.42267,9.36452,9.36452,71671.394214076,0
+NXP.US,D,20130731,000000,9.28033,9.38875,9.28033,9.36452,88938.686413365,0
+NXP.US,D,20130801,000000,9.43849,9.43849,9.32682,9.36452,80816.588899952,0
+NXP.US,D,20130802,000000,9.33375,9.39893,9.33375,9.3838,38133.621882739,0
+NXP.US,D,20130805,000000,9.40685,9.40685,9.30101,9.35562,57474.404497763,0
+NXP.US,D,20130806,000000,9.28033,9.33969,9.28033,9.33969,39453.942937322,0
+NXP.US,D,20130807,000000,9.35562,9.36452,9.3109,9.33969,87507.159144383,0
+NXP.US,D,20130808,000000,9.37787,9.42267,9.33969,9.37787,63557.384425346,0
+NXP.US,D,20130809,000000,9.29607,9.37787,9.28914,9.33375,73394.079571662,0
+NXP.US,D,20130812,000000,9.3838,9.38875,9.33375,9.36452,44911.135167519,0
+NXP.US,D,20130813,000000,9.38084,9.38084,9.2383,9.28133,77950.501465234,0
+NXP.US,D,20130814,000000,9.27836,9.27836,9.21426,9.22969,69067.146865985,0
+NXP.US,D,20130815,000000,9.22098,9.22098,9.13572,9.20833,109060.94542593,0
+NXP.US,D,20130816,000000,9.13572,9.22969,9.13572,9.18291,96546.202443789,0
+NXP.US,D,20130819,000000,9.22098,9.22098,9.13572,9.15027,125142.3749935,0
+NXP.US,D,20130820,000000,9.13572,9.29112,9.12633,9.24612,89468.432380134,0
+NXP.US,D,20130821,000000,9.2383,9.29112,9.2383,9.24612,51826.139771918,0
+NXP.US,D,20130822,000000,9.24612,9.35759,9.24612,9.34197,59185.96923391,0
+NXP.US,D,20130823,000000,9.35759,9.37203,9.32188,9.3655,37962.7686988,0
+NXP.US,D,20130826,000000,9.39993,9.39993,9.32979,9.35076,42766.877160805,0
+NXP.US,D,20130827,000000,9.3655,9.37203,9.32188,9.33473,36713.215235198,0
+NXP.US,D,20130828,000000,9.37203,9.37203,9.26274,9.35076,77067.928509146,0
+NXP.US,D,20130829,000000,9.35759,9.35759,9.2383,9.29607,49301.758705078,0
+NXP.US,D,20130830,000000,9.33473,9.33473,9.26274,9.27836,15432.389661718,0
+NXP.US,D,20130903,000000,9.30595,9.33573,9.2556,9.30595,45800.784882705,0
+NXP.US,D,20130904,000000,9.34394,9.35275,9.2556,9.29804,79041.333331922,0
+NXP.US,D,20130905,000000,9.30595,9.30595,9.2103,9.21614,41331.306029482,0
+NXP.US,D,20130906,000000,9.21614,9.31604,9.21614,9.31604,97944.367848451,0
+NXP.US,D,20130909,000000,9.33473,9.35759,9.2383,9.29112,68647.596148029,0
+NXP.US,D,20130910,000000,9.29804,9.29804,9.21614,9.23928,72305.269636145,0
+NXP.US,D,20130911,000000,9.27055,9.27055,9.17717,9.19665,38434.8896272,0
+NXP.US,D,20130912,000000,9.2103,9.23256,9.19092,9.20259,33702.559721762,0
+NXP.US,D,20130913,000000,9.20259,9.34394,9.14542,9.32287,146994.39612275,0
+NXP.US,D,20130916,000000,9.41872,9.44543,9.36807,9.3838,54981.363364072,0
+NXP.US,D,20130917,000000,9.36155,9.41872,9.33177,9.36807,96084.191171244,0
+NXP.US,D,20130918,000000,9.38578,9.52753,9.32287,9.50379,72503.41889089,0
+NXP.US,D,20130919,000000,9.50379,9.55621,9.47312,9.50379,50474.478784186,0
+NXP.US,D,20130920,000000,9.42861,9.56214,9.3838,9.47312,61327.194343869,0
+NXP.US,D,20130923,000000,9.48103,9.55621,9.46422,9.50379,42555.585353448,0
+NXP.US,D,20130924,000000,9.56214,9.60765,9.50379,9.60765,61871.093828835,0
+NXP.US,D,20130925,000000,9.55621,9.60765,9.54829,9.58489,58984.787082409,0
+NXP.US,D,20130926,000000,9.54829,9.61654,9.54038,9.61654,39178.960298083,0
+NXP.US,D,20130927,000000,9.61654,9.62446,9.54038,9.57006,65626.830978739,0
+NXP.US,D,20130930,000000,9.58489,9.58489,9.49588,9.57006,52786.557078085,0
+NXP.US,D,20131001,000000,9.57006,9.5938,9.51268,9.5938,49367.471468132,0
+NXP.US,D,20131002,000000,9.59974,9.59974,9.50379,9.51268,39717.804955121,0
+NXP.US,D,20131003,000000,9.48697,9.50379,9.43553,9.46422,41277.724853453,0
+NXP.US,D,20131004,000000,9.44543,9.49588,9.43553,9.49588,33721.768067886,0
+NXP.US,D,20131007,000000,9.46422,9.54038,9.46422,9.46422,89897.08178836,0
+NXP.US,D,20131008,000000,9.47312,9.48103,9.39566,9.42861,59326.493450286,0
+NXP.US,D,20131009,000000,9.40388,9.40981,9.35275,9.35275,93056.349242855,0
+NXP.US,D,20131010,000000,9.37006,9.43849,9.3377,9.43058,44016.430624406,0
+NXP.US,D,20131011,000000,9.38775,9.43849,9.36353,9.37698,56780.882106153,0
+NXP.US,D,20131014,000000,9.34591,9.38775,9.34591,9.37698,34369.797008151,0
+NXP.US,D,20131015,000000,9.41179,9.45928,9.37698,9.41179,57020.480949901,0
+NXP.US,D,20131016,000000,9.45928,9.45928,9.36353,9.41179,67785.24250365,0
+NXP.US,D,20131017,000000,9.38775,9.55126,9.38775,9.55126,70303.557776977,0
+NXP.US,D,20131018,000000,9.55126,9.60171,9.49785,9.53643,54569.900370797,0
+NXP.US,D,20131021,000000,9.49785,9.53643,9.45928,9.45928,85420.526176039,0
+NXP.US,D,20131022,000000,9.50676,9.54434,9.45234,9.48301,88098.574011865,0
+NXP.US,D,20131023,000000,9.47609,9.57303,9.47609,9.53643,69256.197430463,0
+NXP.US,D,20131024,000000,9.51565,9.53643,9.47609,9.49785,80985.42015272,0
+NXP.US,D,20131025,000000,9.53643,9.61853,9.50676,9.61853,88083.409528083,0
+NXP.US,D,20131028,000000,9.64623,9.69864,9.60171,9.69864,66606.456631029,0
+NXP.US,D,20131029,000000,9.68481,9.68481,9.65216,9.65216,48175.5430429,0
+NXP.US,D,20131030,000000,9.69073,9.69864,9.62742,9.64623,61084.562603364,0
+NXP.US,D,20131031,000000,9.61853,9.62742,9.54434,9.55126,40438.623417539,0
+NXP.US,D,20131101,000000,9.59677,9.59677,9.52258,9.58094,48646.653005714,0
+NXP.US,D,20131104,000000,9.55126,9.65809,9.55126,9.65216,42374.622513654,0
+NXP.US,D,20131105,000000,9.59677,9.66502,9.58786,9.62742,49140.004211408,0
+NXP.US,D,20131106,000000,9.61062,9.64623,9.58094,9.58786,21111.994320712,0
+NXP.US,D,20131107,000000,9.53643,9.61062,9.53643,9.61062,40064.566150927,0
+NXP.US,D,20131108,000000,9.5295,9.53643,9.43849,9.48301,42251.284712231,0
+NXP.US,D,20131111,000000,9.51565,9.51565,9.4474,9.48994,68811.37257287,0
+NXP.US,D,20131112,000000,9.47609,9.51565,9.43058,9.43849,37911.209453942,0
+NXP.US,D,20131113,000000,9.39993,9.44938,9.36452,9.3838,68516.170621922,0
+NXP.US,D,20131114,000000,9.37104,9.43158,9.37104,9.37885,47049.327380721,0
+NXP.US,D,20131115,000000,9.36452,9.42466,9.36452,9.39369,57316.693866435,0
+NXP.US,D,20131118,000000,9.39993,9.41476,9.39369,9.41476,43358.292028286,0
+NXP.US,D,20131119,000000,9.39369,9.41476,9.39369,9.39369,44074.055662775,0
+NXP.US,D,20131120,000000,9.36452,9.40784,9.36452,9.3838,69566.563865192,0
+NXP.US,D,20131121,000000,9.37104,9.41476,9.36452,9.41476,51556.211960605,0
+NXP.US,D,20131122,000000,9.37885,9.41476,9.37885,9.3838,67829.724989409,0
+NXP.US,D,20131125,000000,9.36452,9.39369,9.36452,9.37104,80299.985485792,0
+NXP.US,D,20131126,000000,9.3838,9.47015,9.37104,9.37104,118356.77398404,0
+NXP.US,D,20131127,000000,9.39369,9.45433,9.36452,9.44938,88282.569748416,0
+NXP.US,D,20131129,000000,9.44049,9.44938,9.42466,9.42466,18790.817336545,0
+NXP.US,D,20131202,000000,9.39369,9.44049,9.39369,9.39993,80763.007723923,0
+NXP.US,D,20131203,000000,9.37885,9.42466,9.37885,9.39993,61558.705462934,0
+NXP.US,D,20131204,000000,9.37885,9.42466,9.36452,9.37885,90303.489953707,0
+NXP.US,D,20131205,000000,9.36452,9.3838,9.36452,9.36452,44232.77725969,0
+NXP.US,D,20131206,000000,9.37104,9.45433,9.36452,9.42466,81137.064990535,0
+NXP.US,D,20131209,000000,9.44938,9.44938,9.39369,9.40784,54646.733755291,0
+NXP.US,D,20131210,000000,9.3838,9.42466,9.36452,9.36452,96015.445511435,0
+NXP.US,D,20131211,000000,9.39795,9.45234,9.39795,9.43949,92650.952043094,0
+NXP.US,D,20131212,000000,9.37698,9.43949,9.35372,9.38775,130474.2074911,0
+NXP.US,D,20131213,000000,9.36353,9.40685,9.35372,9.37698,74636.556276166,0
+NXP.US,D,20131216,000000,9.35372,9.42267,9.35372,9.37006,149432.84511483,0
+NXP.US,D,20131217,000000,9.3838,9.43058,9.37006,9.42267,145400.10339452,0
+NXP.US,D,20131218,000000,9.4484,9.56017,9.43058,9.53841,170696.48427336,0
+NXP.US,D,20131219,000000,9.45234,9.52356,9.45234,9.50873,179466.61072704,0
+NXP.US,D,20131220,000000,9.45928,9.53841,9.45928,9.52356,123380.26197808,0
+NXP.US,D,20131223,000000,9.56808,9.63039,9.55325,9.58192,131785.42985542,0
+NXP.US,D,20131224,000000,9.55325,9.55325,9.49884,9.51764,70686.713733859,0
+NXP.US,D,20131226,000000,9.56808,9.576,9.49884,9.52356,127893.21235149,0
+NXP.US,D,20131227,000000,9.51764,9.52356,9.45234,9.47708,133210.89133088,0
+NXP.US,D,20131230,000000,9.47708,9.51764,9.45928,9.51764,157281.98192018,0
+NXP.US,D,20131231,000000,9.4474,9.62149,9.4474,9.58292,200242.96447338,0
+NXP.US,D,20140102,000000,9.62149,9.62149,9.49191,9.52356,83268.180444641,0
+NXP.US,D,20140103,000000,9.576,9.59775,9.53148,9.58984,56732.355758051,0
+NXP.US,D,20140106,000000,9.59775,9.67887,9.59775,9.66008,80196.866996077,0
+NXP.US,D,20140107,000000,9.70261,9.72832,9.68678,9.70261,93628.555764214,0
+NXP.US,D,20140108,000000,9.72832,9.79361,9.67392,9.77877,99217.173520518,0
+NXP.US,D,20140109,000000,9.73722,9.78767,9.73722,9.76492,20333.550819925,0
+NXP.US,D,20140110,000000,9.76987,9.85592,9.76987,9.83317,66908.735341075,0
+NXP.US,D,20140113,000000,9.89054,9.89845,9.84998,9.85889,53095.912547229,0
+NXP.US,D,20140114,000000,9.87372,9.88065,9.82032,9.82922,38108.347743104,0
+NXP.US,D,20140115,000000,9.84307,9.84307,9.81241,9.82922,34359.687352297,0
+NXP.US,D,20140116,000000,9.82032,9.84307,9.82032,9.83516,28483.955369728,0
+NXP.US,D,20140117,000000,9.84998,9.93505,9.83516,9.93505,27134.316313169,0
+NXP.US,D,20140121,000000,9.95779,9.9865,9.93505,9.93505,24675.648009382,0
+NXP.US,D,20140122,000000,9.97265,9.99537,9.94101,9.99537,23220.868531937,0
+NXP.US,D,20140123,000000,9.97953,10.0804,9.97953,10.0182,62652.570226379,0
+NXP.US,D,20140124,000000,10.0686,10.0883,10.0033,10.0033,70685.702768273,0
+NXP.US,D,20140127,000000,9.99537,10.0033,9.92811,9.93505,48758.870185697,0
+NXP.US,D,20140128,000000,9.95779,9.97265,9.94101,9.95084,36793.081516448,0
+NXP.US,D,20140129,000000,10.0033,10.0033,9.92811,9.96578,44842.389507708,0
+NXP.US,D,20140130,000000,9.95084,9.99537,9.95084,9.97265,54131.141306719,0
+NXP.US,D,20140131,000000,9.94101,10.0182,9.94101,9.96578,44375.323407237,0
+NXP.US,D,20140203,000000,10.0231,10.0528,9.99537,10.0369,46688.41266672,0
+NXP.US,D,20140204,000000,10.0182,10.0231,9.97265,9.9865,63948.628106911,0
+NXP.US,D,20140205,000000,10.0182,10.0369,9.97265,10.0231,41036.104078533,0
+NXP.US,D,20140206,000000,9.99537,10.0883,9.99537,10.0686,67024.9963834,0
+NXP.US,D,20140207,000000,10.117,10.1329,10.0746,10.124,39252.760785819,0
+NXP.US,D,20140210,000000,10.117,10.1744,10.0883,10.124,50183.320695581,0
+NXP.US,D,20140211,000000,10.1577,10.1665,10.117,10.124,36717.25909754,0
+NXP.US,D,20140212,000000,10.1754,10.1754,10.0776,10.1437,42806.304818637,0
+NXP.US,D,20140213,000000,10.0696,10.118,10.0636,10.118,39085.951464222,0
+NXP.US,D,20140214,000000,10.126,10.1684,10.1053,10.1684,32775.504279915,0
+NXP.US,D,20140218,000000,10.1684,10.1754,10.0983,10.118,39102.126913589,0
+NXP.US,D,20140219,000000,10.1349,10.1684,10.1101,10.1437,19413.572137175,0
+NXP.US,D,20140220,000000,10.1437,10.1507,10.1053,10.1437,31218.61727834,0
+NXP.US,D,20140221,000000,10.1754,10.1754,10.126,10.1684,19440.868207982,0
+NXP.US,D,20140224,000000,10.1754,10.1824,10.1437,10.1754,26857.311742758,0
+NXP.US,D,20140225,000000,10.1971,10.218,10.1437,10.1903,87004.709248421,0
+NXP.US,D,20140226,000000,10.218,10.2555,10.1903,10.2268,31970.775673907,0
+NXP.US,D,20140227,000000,10.218,10.2654,10.2101,10.2328,31592.674544953,0
+NXP.US,D,20140228,000000,10.1971,10.2545,10.1971,10.2545,43469.498242683,0
+NXP.US,D,20140303,000000,10.2872,10.2872,10.2268,10.2328,33568.1012989,0
+NXP.US,D,20140304,000000,10.2268,10.2555,10.2268,10.2467,26560.087860639,0
+NXP.US,D,20140305,000000,10.2388,10.2467,10.2051,10.2101,42596.023976865,0
+NXP.US,D,20140306,000000,10.2051,10.2051,10.1101,10.1101,53557.923819774,0
+NXP.US,D,20140307,000000,10.0913,10.0913,10.0122,10.0192,37599.832053628,0
+NXP.US,D,20140310,000000,10.0626,10.127,10.0192,10.0766,49635.377348272,0
+NXP.US,D,20140311,000000,10.127,10.127,10.0766,10.1101,26355.872812381,0
+NXP.US,D,20140312,000000,10.0834,10.1714,10.0834,10.1537,25311.545362622,0
+NXP.US,D,20140313,000000,10.129,10.2348,10.129,10.2298,35407.047698812,0
+NXP.US,D,20140314,000000,10.2496,10.2496,10.2209,10.2348,10962.910808495,0
+NXP.US,D,20140317,000000,10.2298,10.2971,10.213,10.213,46524.636241879,0
+NXP.US,D,20140318,000000,10.2209,10.2298,10.1774,10.2001,29485.822264898,0
+NXP.US,D,20140319,000000,10.1774,10.2209,10.0706,10.1062,42660.725774333,0
+NXP.US,D,20140320,000000,10.0786,10.0786,9.96077,9.98152,61560.727394106,0
+NXP.US,D,20140321,000000,9.96077,10.0489,9.96077,10.0319,35408.058664398,0
+NXP.US,D,20140324,000000,10.0409,10.0567,10.0142,10.0567,25156.867628051,0
+NXP.US,D,20140325,000000,10.0409,10.0933,10.0409,10.0834,51610.80410222,0
+NXP.US,D,20140326,000000,10.1121,10.129,10.0834,10.129,38028.481461853,0
+NXP.US,D,20140327,000000,10.129,10.1774,10.129,10.1714,19711.806984879,0
+NXP.US,D,20140328,000000,10.12,10.1932,10.12,10.1616,41216.055952741,0
+NXP.US,D,20140331,000000,10.12,10.1616,10.12,10.1378,21789.341262956,0
+NXP.US,D,20140401,000000,10.1378,10.1714,10.0706,10.0834,138995.63641076,0
+NXP.US,D,20140402,000000,10.0646,10.0834,10.0251,10.0251,51816.030116064,0
+NXP.US,D,20140403,000000,10.0409,10.0786,10.0251,10.0567,25740.194770849,0
+NXP.US,D,20140404,000000,10.0567,10.129,10.0567,10.0983,60570.992085962,0
+NXP.US,D,20140407,000000,10.0834,10.12,10.0834,10.0983,22456.578549345,0
+NXP.US,D,20140408,000000,10.0706,10.1121,10.0706,10.0834,26449.892611827,0
+NXP.US,D,20140409,000000,10.0786,10.129,10.0646,10.0983,50501.774854994,0
+NXP.US,D,20140410,000000,10.0786,10.129,10.0786,10.0983,47683.202802791,0
+NXP.US,D,20140411,000000,10.1072,10.1487,10.1072,10.123,29743.618489185,0
+NXP.US,D,20140414,000000,10.1487,10.1487,10.0726,10.0795,31410.700739573,0
+NXP.US,D,20140415,000000,10.0854,10.1072,10.0726,10.0854,39337.681894997,0
+NXP.US,D,20140416,000000,10.1072,10.123,10.0854,10.0943,49622.234795662,0
+NXP.US,D,20140417,000000,10.0854,10.123,10.0586,10.0726,86394.086034815,0
+NXP.US,D,20140421,000000,10.115,10.123,10.0854,10.1072,83153.941333486,0
+NXP.US,D,20140422,000000,10.1407,10.1557,10.115,10.132,31955.611190125,0
+NXP.US,D,20140423,000000,10.1557,10.2011,10.1407,10.1952,49959.897301198,0
+NXP.US,D,20140424,000000,10.1784,10.2308,10.1784,10.1952,45745.181775505,0
+NXP.US,D,20140425,000000,10.2308,10.2525,10.2081,10.2437,38913.076349113,0
+NXP.US,D,20140428,000000,10.2437,10.3001,10.2437,10.2615,42803.27192188,0
+NXP.US,D,20140429,000000,10.2615,10.2615,10.216,10.2358,71545.023515896,0
+NXP.US,D,20140430,000000,10.2228,10.2842,10.2228,10.2615,68282.637571686,0
+NXP.US,D,20140501,000000,10.2714,10.3485,10.2714,10.3327,51683.593624371,0
+NXP.US,D,20140502,000000,10.2842,10.3327,10.2714,10.3099,50765.636872793,0
+NXP.US,D,20140505,000000,10.2842,10.3633,10.2842,10.3406,50682.737694787,0
+NXP.US,D,20140506,000000,10.3485,10.3713,10.3327,10.3633,32471.203638699,0
+NXP.US,D,20140507,000000,10.3713,10.4099,10.3565,10.398,47370.81443689,0
+NXP.US,D,20140508,000000,10.3852,10.4445,10.3852,10.4356,60129.200125124,0
+NXP.US,D,20140509,000000,10.4029,10.4445,10.4029,10.4445,21151.421978544,0
+NXP.US,D,20140512,000000,10.4029,10.4445,10.3762,10.391,75348.276048315,0
+NXP.US,D,20140513,000000,10.393,10.4286,10.393,10.4059,32628.914270026,0
+NXP.US,D,20140514,000000,10.4009,10.4474,10.4009,10.4286,29850.780841242,0
+NXP.US,D,20140515,000000,10.4474,10.4741,10.4406,10.4653,26882.585882394,0
+NXP.US,D,20140516,000000,10.4653,10.481,10.4474,10.4653,21593.21393938,0
+NXP.US,D,20140519,000000,10.4573,10.496,10.4573,10.4741,43998.233243868,0
+NXP.US,D,20140520,000000,10.4653,10.496,10.4474,10.487,44415.762030655,0
+NXP.US,D,20140521,000000,10.4741,10.487,10.4573,10.4573,9306.9491795466,0
+NXP.US,D,20140522,000000,10.4653,10.4741,10.4474,10.4573,22727.517326243,0
+NXP.US,D,20140523,000000,10.4573,10.4741,10.4406,10.4573,25793.775946878,0
+NXP.US,D,20140527,000000,10.4573,10.4573,10.4059,10.4129,49208.749871218,0
+NXP.US,D,20140528,000000,10.4286,10.4474,10.4129,10.4217,71611.747244535,0
+NXP.US,D,20140529,000000,10.4286,10.4474,10.4217,10.4217,71501.551995721,0
+NXP.US,D,20140530,000000,10.4366,10.4573,10.4217,10.4406,70987.981478319,0
+NXP.US,D,20140602,000000,10.4474,10.496,10.4406,10.487,94821.495155031,0
+NXP.US,D,20140603,000000,10.487,10.5047,10.4573,10.487,62857.796240222,0
+NXP.US,D,20140604,000000,10.487,10.487,10.4406,10.4653,40628.684947602,0
+NXP.US,D,20140605,000000,10.4474,10.5047,10.4406,10.496,43560.485145373,0
+NXP.US,D,20140606,000000,10.496,10.5364,10.487,10.5364,35284.720862974,0
+NXP.US,D,20140609,000000,10.5047,10.6008,10.5047,10.5781,26722.853319896,0
+NXP.US,D,20140610,000000,10.5691,10.6058,10.5513,10.6058,26649.052832159,0
+NXP.US,D,20140611,000000,10.5859,10.6028,10.5711,10.5859,22283.703434235,0
+NXP.US,D,20140612,000000,10.5859,10.6749,10.5711,10.6432,53796.511697937,0
+NXP.US,D,20140613,000000,10.6225,10.6364,10.5781,10.6028,31794.86766204,0
+NXP.US,D,20140616,000000,10.6305,10.6305,10.5711,10.5711,18647.260223413,0
+NXP.US,D,20140617,000000,10.5464,10.5711,10.488,10.5067,37941.538421506,0
+NXP.US,D,20140618,000000,10.5067,10.5711,10.5067,10.5711,29100.644376846,0
+NXP.US,D,20140619,000000,10.5711,10.5948,10.5384,10.5533,43351.215269187,0
+NXP.US,D,20140620,000000,10.5207,10.5948,10.5207,10.5781,22595.08083455,0
+NXP.US,D,20140623,000000,10.5781,10.6305,10.5781,10.6225,21873.251406546,0
+NXP.US,D,20140624,000000,10.6028,10.666,10.6028,10.6364,31057.873750255,0
+NXP.US,D,20140625,000000,10.6839,10.7056,10.6364,10.6987,42740.592055583,0
+NXP.US,D,20140626,000000,10.6987,10.7363,10.666,10.6917,44574.483627568,0
+NXP.US,D,20140627,000000,10.6749,10.7451,10.6749,10.7363,21493.128346422,0
+NXP.US,D,20140630,000000,10.7283,10.765,10.7136,10.7136,39102.126913589,0
+NXP.US,D,20140701,000000,10.7451,10.7501,10.6987,10.7056,62310.8638585,0
+NXP.US,D,20140702,000000,10.7136,10.7136,10.6155,10.6305,83460.263905873,0
+NXP.US,D,20140703,000000,10.6067,10.6067,10.4979,10.4979,30759.638902551,0
+NXP.US,D,20140707,000000,10.5533,10.5711,10.5207,10.5384,42413.039205901,0
+NXP.US,D,20140708,000000,10.5533,10.6067,10.5533,10.5711,26878.542020053,0
+NXP.US,D,20140709,000000,10.6028,10.6067,10.5533,10.5948,18135.71163718,0
+NXP.US,D,20140710,000000,10.5859,10.6067,10.5464,10.5781,37238.917339627,0
+NXP.US,D,20140711,000000,10.5721,10.6175,10.5641,10.5641,40078.719669123,0
+NXP.US,D,20140714,000000,10.58,10.6175,10.5227,10.5314,39249.727889064,0
+NXP.US,D,20140715,000000,10.5227,10.5641,10.5177,10.5227,29373.605084914,0
+NXP.US,D,20140716,000000,10.49,10.5484,10.49,10.5087,32169.935894238,0
+NXP.US,D,20140717,000000,10.5314,10.6462,10.5227,10.5888,49066.203723672,0
+NXP.US,D,20140718,000000,10.5721,10.5978,10.5484,10.5641,15334.325999931,0
+NXP.US,D,20140721,000000,10.5553,10.6038,10.5227,10.5227,49733.441010061,0
+NXP.US,D,20140722,000000,10.5227,10.5888,10.5227,10.58,59787.493757245,0
+NXP.US,D,20140723,000000,10.5484,10.6038,10.5484,10.5553,60464.84069949,0
+NXP.US,D,20140724,000000,10.5641,10.5641,10.4989,10.5394,56983.075223239,0
+NXP.US,D,20140725,000000,10.5641,10.58,10.5484,10.5484,33689.417169152,0
+NXP.US,D,20140728,000000,10.5641,10.58,10.5314,10.58,36292.653551656,0
+NXP.US,D,20140729,000000,10.5978,10.5978,10.5227,10.5227,49649.530866469,0
+NXP.US,D,20140730,000000,10.5314,10.5314,10.4603,10.482,48081.523243454,0
+NXP.US,D,20140731,000000,10.4435,10.5484,10.4326,10.5227,55939.758739067,0
+NXP.US,D,20140801,000000,10.5484,10.5721,10.49,10.5314,37333.948104657,0
+NXP.US,D,20140804,000000,10.4989,10.5394,10.49,10.49,15380.830416861,0
+NXP.US,D,20140805,000000,10.4514,10.5177,10.4009,10.4168,84263.981546297,0
+NXP.US,D,20140806,000000,10.4168,10.4514,10.4168,10.4237,64986.889763156,0
+NXP.US,D,20140807,000000,10.4326,10.4771,10.4237,10.4326,38284.255754969,0
+NXP.US,D,20140808,000000,10.4514,10.482,10.4386,10.4435,52333.644495808,0
+NXP.US,D,20140811,000000,10.4326,10.482,10.4326,10.4514,30703.024829767,0
+NXP.US,D,20140812,000000,10.482,10.482,10.4386,10.4435,19489.394556082,0
+NXP.US,D,20140813,000000,10.485,10.5117,10.4346,10.5019,39342.736722923,0
+NXP.US,D,20140814,000000,10.5117,10.5334,10.485,10.5177,23250.186533913,0
+NXP.US,D,20140815,000000,10.5019,10.5573,10.5019,10.5573,23300.734813185,0
+NXP.US,D,20140818,000000,10.5494,10.5573,10.5334,10.5424,20913.845065966,0
+NXP.US,D,20140819,000000,10.5256,10.5671,10.5256,10.5671,25608.769244742,0
+NXP.US,D,20140820,000000,10.5334,10.5424,10.5334,10.5334,15266.591305706,0
+NXP.US,D,20140821,000000,10.5671,10.5671,10.5256,10.5424,19050.635492003,0
+NXP.US,D,20140822,000000,10.5019,10.5334,10.493,10.5117,46585.294177005,0
+NXP.US,D,20140825,000000,10.5177,10.5573,10.5117,10.5573,48892.317642976,0
+NXP.US,D,20140826,000000,10.5256,10.5751,10.5256,10.5671,24298.557846014,0
+NXP.US,D,20140827,000000,10.5998,10.6719,10.5918,10.665,41899.468688498,0
+NXP.US,D,20140828,000000,10.6275,10.7184,10.6275,10.6898,36849.695589233,0
+NXP.US,D,20140829,000000,10.6719,10.7106,10.6719,10.7046,22282.692468649,0
+NXP.US,D,20140902,000000,10.6819,10.6898,10.6492,10.6492,44737.249086824,0
+NXP.US,D,20140903,000000,10.6403,10.6898,10.5918,10.6116,90567.351971505,0
+NXP.US,D,20140904,000000,10.6334,10.6562,10.6048,10.6116,48045.128482379,0
+NXP.US,D,20140905,000000,10.6492,10.6819,10.6205,10.6492,51204.395936874,0
+NXP.US,D,20140908,000000,10.6819,10.6819,10.6205,10.6205,34615.461645413,0
+NXP.US,D,20140909,000000,10.6334,10.6967,10.6205,10.6967,51598.672515194,0
+NXP.US,D,20140910,000000,10.665,10.7264,10.665,10.7264,41132.145809149,0
+NXP.US,D,20140911,000000,10.6829,10.7451,10.6829,10.7451,17809.169753084,0
+NXP.US,D,20140912,000000,10.6977,10.7501,10.6917,10.7126,35211.931340822,0
+NXP.US,D,20140915,000000,10.6977,10.7363,10.6413,10.666,30438.151846381,0
+NXP.US,D,20140916,000000,10.6582,10.666,10.5028,10.5849,53772.248523887,0
+NXP.US,D,20140917,000000,10.5681,10.6215,10.5276,10.5504,54866.113287331,0
+NXP.US,D,20140918,000000,10.5276,10.5771,10.5028,10.5276,44808.016677804,0
+NXP.US,D,20140919,000000,10.5187,10.5681,10.5187,10.5681,14443.665319159,0
+NXP.US,D,20140922,000000,10.5434,10.5849,10.5354,10.5504,30676.739724546,0
+NXP.US,D,20140923,000000,10.5771,10.6136,10.5504,10.5849,77547.126196643,0
+NXP.US,D,20140924,000000,10.5681,10.5938,10.5434,10.5771,23130.892594833,0
+NXP.US,D,20140925,000000,10.5591,10.6215,10.5504,10.5938,49012.622547643,0
+NXP.US,D,20140926,000000,10.6058,10.6295,10.5591,10.5849,34164.570994308,0
+NXP.US,D,20140929,000000,10.6008,10.6413,10.5681,10.5938,52235.580834021,0
+NXP.US,D,20140930,000000,10.6215,10.6295,10.5771,10.6136,62987.199835159,0
+NXP.US,D,20141001,000000,10.6136,10.6413,10.6058,10.6295,42133.001738734,0
+NXP.US,D,20141002,000000,10.6582,10.6582,10.5354,10.6008,60084.717639365,0
+NXP.US,D,20141003,000000,10.5681,10.6008,10.5354,10.6008,43281.458643793,0
+NXP.US,D,20141006,000000,10.6215,10.6739,10.6136,10.6582,26929.090299325,0
+NXP.US,D,20141007,000000,10.6413,10.6739,10.6058,10.6354,78545.960195058,0
+NXP.US,D,20141008,000000,10.6136,10.6917,10.6136,10.666,37189.380025939,0
+NXP.US,D,20141009,000000,10.666,10.7126,10.6008,10.6295,70284.349430854,0
+NXP.US,D,20141010,000000,10.6225,10.6937,10.6225,10.6315,29247.234386735,0
+NXP.US,D,20141013,000000,10.6225,10.6602,10.6155,10.6442,59510.489186836,0
+NXP.US,D,20141014,000000,10.6373,10.6859,10.6225,10.6373,22700.221255436,0
+NXP.US,D,20141015,000000,10.6532,10.7066,10.6532,10.667,65280.069782933,0
+NXP.US,D,20141016,000000,10.667,10.7917,10.6442,10.759,63216.689023053,0
+NXP.US,D,20141017,000000,10.7471,10.8154,10.7471,10.7985,38404.560659636,0
+NXP.US,D,20141020,000000,10.8204,10.8204,10.7758,10.7985,12306.484071543,0
+NXP.US,D,20141021,000000,10.8075,10.8154,10.7521,10.7985,23761.735120147,0
+NXP.US,D,20141022,000000,10.8154,10.8154,10.7471,10.7847,41039.13697529,0
+NXP.US,D,20141023,000000,10.7521,10.8282,10.7521,10.7758,30876.910910462,0
+NXP.US,D,20141024,000000,10.8204,10.8204,10.768,10.7847,25908.015058031,0
+NXP.US,D,20141027,000000,10.7521,10.8154,10.6996,10.7136,55470.670707424,0
+NXP.US,D,20141028,000000,10.768,10.8154,10.7234,10.7758,58770.462378295,0
+NXP.US,D,20141029,000000,10.7758,10.8856,10.768,10.7917,57414.757528223,0
+NXP.US,D,20141030,000000,10.7985,10.8204,10.5948,10.8204,21126.147838907,0
+NXP.US,D,20141031,000000,10.8352,10.8441,10.7847,10.8352,28218.071420759,0
+NXP.US,D,20141103,000000,10.8352,10.8629,10.8204,10.8441,50420.897608158,0
+NXP.US,D,20141104,000000,10.8529,10.9213,10.8154,10.8441,63048.868735871,0
+NXP.US,D,20141105,000000,10.8075,10.8856,10.7847,10.8352,52463.048090745,0
+NXP.US,D,20141106,000000,10.8529,10.8529,10.8075,10.8154,44318.709334452,0
+NXP.US,D,20141107,000000,10.8352,10.8529,10.7847,10.7985,67617.422216468,0
+NXP.US,D,20141110,000000,10.7985,10.8282,10.7847,10.8282,26813.840222585,0
+NXP.US,D,20141111,000000,10.8204,10.8441,10.8154,10.8352,21410.229168416,0
+NXP.US,D,20141112,000000,10.8382,10.8728,10.7778,10.8302,38789.738547689,0
+NXP.US,D,20141113,000000,10.8302,10.8302,10.7995,10.8174,16798.204167645,0
+NXP.US,D,20141114,000000,10.8224,10.8461,10.7778,10.8382,61436.378627096,0
+NXP.US,D,20141117,000000,10.8461,10.8461,10.7541,10.77,34051.342848739,0
+NXP.US,D,20141118,000000,10.7937,10.8302,10.7481,10.77,24863.687608274,0
+NXP.US,D,20141119,000000,10.7937,10.8174,10.7778,10.8174,19179.028121353,0
+NXP.US,D,20141120,000000,10.8224,10.8224,10.7937,10.8174,8871.2230122226,0
+NXP.US,D,20141121,000000,10.8559,10.8559,10.7937,10.8224,45509.626794098,0
+NXP.US,D,20141124,000000,10.8302,10.8302,10.761,10.77,38554.183566282,0
+NXP.US,D,20141125,000000,10.7778,10.7937,10.7541,10.7847,34944.025460682,0
+NXP.US,D,20141126,000000,10.7995,10.8224,10.7778,10.8085,47996.602134277,0
+NXP.US,D,20141128,000000,10.8085,10.8946,10.8085,10.8382,36771.851239154,0
+NXP.US,D,20141201,000000,10.8806,10.8946,10.8302,10.8302,73380.937019051,0
+NXP.US,D,20141202,000000,10.8382,10.8806,10.8224,10.8728,27527.581925904,0
+NXP.US,D,20141203,000000,10.8806,10.8886,10.8461,10.8649,52181.999657992,0
+NXP.US,D,20141204,000000,10.8806,10.9163,10.8559,10.8946,23544.377519277,0
+NXP.US,D,20141205,000000,10.8649,10.8728,10.8085,10.8085,29345.298048522,0
+NXP.US,D,20141208,000000,10.8174,10.8728,10.8174,10.8461,50114.575035771,0
+NXP.US,D,20141209,000000,10.8461,10.9243,10.8302,10.8886,49499.907959824,0
+NXP.US,D,20141210,000000,10.8946,10.9727,10.8946,10.949,46709.642944015,0
+NXP.US,D,20141211,000000,11.0004,11.0004,10.8946,10.8946,47883.373988708,0
+NXP.US,D,20141212,000000,10.9341,10.9677,10.9163,10.949,32422.677290597,0
+NXP.US,D,20141215,000000,10.9341,10.9816,10.9163,10.9588,47267.695947175,0
+NXP.US,D,20141216,000000,10.9677,10.9677,10.9341,10.9588,61419.192212144,0
+NXP.US,D,20141217,000000,10.949,11.0518,10.949,11.0419,56264.278691993,0
+NXP.US,D,20141218,000000,11.0676,11.0825,11.0074,11.0291,36212.787270406,0
+NXP.US,D,20141219,000000,11.0291,11.0676,11.0004,11.0351,30944.645604686,0
+NXP.US,D,20141222,000000,11.0676,11.0765,11.0201,11.0351,24785.843258195,0
+NXP.US,D,20141223,000000,11.0419,11.0518,11.0004,11.0004,25055.771069507,0
+NXP.US,D,20141224,000000,11.0132,11.0132,10.9737,11.0074,13127.388126918,0
+NXP.US,D,20141226,000000,11.0074,11.1132,11.0074,11.1042,35690.118062735,0
+NXP.US,D,20141229,000000,11.0825,11.1428,11.0004,11.0351,84914.032417734,0
+NXP.US,D,20141230,000000,11.0132,11.1132,10.9914,11.1042,45063.790970919,0
+NXP.US,D,20141231,000000,11.1428,11.1873,11.0904,11.0953,40274.846992698,0
+NXP.US,D,20150102,000000,11.0904,11.1428,11.0904,11.1269,27821.772911267,0
+NXP.US,D,20150105,000000,11.1566,11.2062,11.1566,11.1794,31174.13479258,0
+NXP.US,D,20150106,000000,11.1873,11.2062,11.1646,11.1735,32335.73425025,0
+NXP.US,D,20150107,000000,11.1794,11.2635,11.1794,11.2219,30560.47868222,0
+NXP.US,D,20150108,000000,11.2477,11.2477,11.1873,11.214,17637.305603559,0
+NXP.US,D,20150109,000000,11.2062,11.2714,11.2062,11.2319,34498.189637503,0
+NXP.US,D,20150112,000000,11.2961,11.3011,11.2387,11.2387,43095.440976071,0
+NXP.US,D,20150113,000000,11.2467,11.3228,11.1785,11.1785,55580.865956236,0
+NXP.US,D,20150114,000000,11.1853,11.2467,11.1785,11.1785,38176.082437328,0
+NXP.US,D,20150115,000000,11.2042,11.2367,11.1853,11.1853,42700.153432165,0
+NXP.US,D,20150116,000000,11.212,11.2883,11.1952,11.2704,67701.332360058,0
+NXP.US,D,20150120,000000,11.3011,11.3544,11.2883,11.3011,57546.183054329,0
+NXP.US,D,20150121,000000,11.3466,11.3466,11.2704,11.3307,107962.02583456,0
+NXP.US,D,20150122,000000,11.3307,11.3753,11.3228,11.3307,34211.075411238,0
+NXP.US,D,20150123,000000,11.3544,11.3684,11.3228,11.3544,61547.584841495,0
+NXP.US,D,20150126,000000,11.3407,11.4375,11.3407,11.4049,37260.14761692,0
+NXP.US,D,20150127,000000,11.4612,11.5029,11.4375,11.4375,33950.246290195,0
+NXP.US,D,20150128,000000,11.5326,11.5948,11.4475,11.4792,53207.118761627,0
+NXP.US,D,20150129,000000,11.4792,11.4959,11.4297,11.4375,38833.210067863,0
+NXP.US,D,20150130,000000,11.5108,11.6037,11.4871,11.5948,60808.568998539,0
+NXP.US,D,20150202,000000,11.6186,11.6779,11.5483,11.6245,68511.115793994,0
+NXP.US,D,20150203,000000,11.5583,11.587,11.4959,11.5326,61614.308570133,0
+NXP.US,D,20150204,000000,11.5256,11.5326,11.4792,11.5326,38298.409273166,0
+NXP.US,D,20150205,000000,11.5583,11.5583,11.4375,11.4692,23602.002557646,0
+NXP.US,D,20150206,000000,11.4218,11.4375,11.2951,11.3307,58593.543400843,0
+NXP.US,D,20150209,000000,11.3228,11.3407,11.2951,11.2951,24428.972406536,0
+NXP.US,D,20150210,000000,11.2793,11.3228,11.2626,11.3011,30075.215201209,0
+NXP.US,D,20150211,000000,11.3397,11.3397,11.219,11.2616,36723.324891054,0
+NXP.US,D,20150212,000000,11.305,11.3911,11.2616,11.3821,52995.826954271,0
+NXP.US,D,20150213,000000,11.3911,11.3911,11.3218,11.3544,33519.574950797,0
+NXP.US,D,20150217,000000,11.3544,11.4208,11.123,11.123,41302.998993089,0
+NXP.US,D,20150218,000000,11.1527,11.219,11.1181,11.2022,31418.788464256,0
+NXP.US,D,20150219,000000,11.1458,11.2526,11.1458,11.1933,21795.407056468,0
+NXP.US,D,20150220,000000,11.2279,11.3684,11.2279,11.3684,46336.596642987,0
+NXP.US,D,20150223,000000,11.3684,11.5256,11.3684,11.5256,70812.073466453,0
+NXP.US,D,20150224,000000,11.4949,11.575,11.4682,11.5583,38308.518929021,0
+NXP.US,D,20150225,000000,11.5414,11.587,11.5414,11.581,35394.916111787,0
+NXP.US,D,20150226,000000,11.581,11.581,11.4782,11.5019,84646.126537593,0
+NXP.US,D,20150227,000000,11.5098,11.5483,11.4682,11.5019,30282.463146225,0
+NXP.US,D,20150302,000000,11.581,11.581,11.3743,11.404,51948.466607756,0
+NXP.US,D,20150303,000000,11.4287,11.4287,11.3544,11.3684,26164.800316733,0
+NXP.US,D,20150304,000000,11.404,11.5326,11.3684,11.4949,55137.052064229,0
+NXP.US,D,20150305,000000,11.5167,11.5414,11.5019,11.5326,33695.482962665,0
+NXP.US,D,20150306,000000,11.4782,11.4782,11.3001,11.3218,69313.822468833,0
+NXP.US,D,20150309,000000,11.3684,11.3684,11.305,11.3397,32291.251764491,0
+NXP.US,D,20150310,000000,11.3544,11.3821,11.3297,11.3684,33313.337971369,0
+NXP.US,D,20150311,000000,11.3891,11.3891,11.3189,11.3664,15011.827978176,0
+NXP.US,D,20150312,000000,11.4118,11.4188,11.3278,11.3664,26842.147258977,0
+NXP.US,D,20150313,000000,11.3367,11.3574,11.2833,11.2971,26588.394897032,0
+NXP.US,D,20150316,000000,11.3367,11.3574,11.311,11.3515,32568.256334901,0
+NXP.US,D,20150317,000000,11.3189,11.3189,11.2417,11.2496,32822.008696845,0
+NXP.US,D,20150318,000000,11.2496,11.3367,11.2249,11.302,67425.338755235,0
+NXP.US,D,20150319,000000,11.311,11.3515,11.2674,11.3447,27226.314181444,0
+NXP.US,D,20150320,000000,11.3515,11.403,11.3367,11.3802,33203.142722556,0
+NXP.US,D,20150323,000000,11.3891,11.4188,11.3802,11.403,18449.110968667,0
+NXP.US,D,20150324,000000,11.3971,11.4118,11.3664,11.403,40965.336487552,0
+NXP.US,D,20150325,000000,11.3971,11.4277,11.3723,11.3723,17684.820986075,0
+NXP.US,D,20150326,000000,11.3802,11.3802,11.2921,11.302,41985.40076326,0
+NXP.US,D,20150327,000000,11.3367,11.403,11.3367,11.403,32061.762576596,0
+NXP.US,D,20150330,000000,11.3802,11.4355,11.3802,11.4277,15894.400934264,0
+NXP.US,D,20150331,000000,11.4445,11.4841,11.403,11.403,54380.849806321,0
+NXP.US,D,20150401,000000,11.4277,11.4662,11.4277,11.4594,18698.81946827,0
+NXP.US,D,20150402,000000,11.4355,11.4762,11.3574,11.3891,65904.846514735,0
+NXP.US,D,20150406,000000,11.3971,11.4445,11.3664,11.3723,20227.399433453,0
+NXP.US,D,20150407,000000,11.3664,11.4594,11.3664,11.4594,20005.997970242,0
+NXP.US,D,20150408,000000,11.4118,11.4505,11.3574,11.3664,32061.762576596,0
+NXP.US,D,20150409,000000,11.3664,11.3891,11.2971,11.3664,61490.97076871,0
+NXP.US,D,20150410,000000,11.3447,11.3723,11.3367,11.3574,20741.980916441,0
+NXP.US,D,20150413,000000,11.3564,11.3881,11.302,11.302,28783.201183019,0
+NXP.US,D,20150414,000000,11.3564,11.3881,11.3427,11.3485,14835.91996631,0
+NXP.US,D,20150415,000000,11.3564,11.4098,11.3337,11.3881,25247.854530741,0
+NXP.US,D,20150416,000000,11.3644,11.3881,11.3564,11.3564,15535.508151433,0
+NXP.US,D,20150417,000000,11.3485,11.3951,11.3485,11.3881,15346.457586956,0
+NXP.US,D,20150420,000000,11.3714,11.4268,11.3714,11.4178,15693.218782762,0
+NXP.US,D,20150421,000000,11.4178,11.4336,11.3881,11.3951,24052.893208752,0
+NXP.US,D,20150422,000000,11.3951,11.4268,11.3644,11.3644,15112.92453672,0
+NXP.US,D,20150423,000000,11.3782,11.403,11.3782,11.3782,14713.593130472,0
+NXP.US,D,20150424,000000,11.3951,11.3951,11.3248,11.3248,14373.908693764,0
+NXP.US,D,20150427,000000,11.3485,11.3644,11.302,11.317,31194.354104289,0
+NXP.US,D,20150428,000000,11.3248,11.3337,11.309,11.3248,16228.019577458,0
+NXP.US,D,20150429,000000,11.3248,11.3714,11.302,11.3714,32714.846344789,0
+NXP.US,D,20150430,000000,11.3485,11.3644,11.3427,11.3564,17496.781387183,0
+NXP.US,D,20150501,000000,11.3644,11.3644,11.2724,11.2961,38546.095841598,0
+NXP.US,D,20150504,000000,11.2961,11.3337,11.1566,11.2319,54272.67648868,0
+NXP.US,D,20150505,000000,11.2477,11.2477,11.1498,11.1646,64924.209896859,0
+NXP.US,D,20150506,000000,11.1794,11.1794,11.0894,11.1112,36162.238991134,0
+NXP.US,D,20150507,000000,11.0953,11.1022,10.9875,11.0488,68629.398767491,0
+NXP.US,D,20150508,000000,11.0578,11.1259,11.0399,11.0805,60104.936951074,0
+NXP.US,D,20150511,000000,11.0805,11.0894,11.0488,11.0578,45652.172941645,0
+NXP.US,D,20150512,000000,11.0578,11.0657,10.9707,11.0399,60274.779169428,0
+NXP.US,D,20150513,000000,11.0231,11.0934,11.0231,11.0558,41575.959701157,0
+NXP.US,D,20150514,000000,11.0637,11.124,11.0637,11.1002,23756.680292219,0
+NXP.US,D,20150515,000000,11.0934,11.1546,11.0934,11.1409,35861.982212259,0
+NXP.US,D,20150518,000000,11.1478,11.1478,11.0311,11.0468,34590.187505778,0
+NXP.US,D,20150519,000000,11.0311,11.124,11.0231,11.1002,49034.863790523,0
+NXP.US,D,20150520,000000,11.1092,11.1181,11.0735,11.0785,33357.820457128,0
+NXP.US,D,20150521,000000,11.0637,11.1092,11.0152,11.0152,50041.785513619,0
+NXP.US,D,20150522,000000,11.0152,11.0311,10.9183,10.9272,46249.653602639,0
+NXP.US,D,20150526,000000,10.952,10.9617,10.9183,10.937,74264.520940725,0
+NXP.US,D,20150527,000000,10.9845,11.0468,10.937,10.952,79994.67387899,0
+NXP.US,D,20150528,000000,10.952,11.0024,10.952,10.9934,12459.139874944,0
+NXP.US,D,20150529,000000,10.9617,11.0152,10.9617,11.0093,18198.391503478,0
+NXP.US,D,20150601,000000,11.0152,11.0379,11.0093,11.0152,25336.819502259,0
+NXP.US,D,20150602,000000,11.0152,11.0231,10.9617,10.9845,43874.895442445,0
+NXP.US,D,20150603,000000,10.9767,10.9934,10.9617,10.9617,30200.574933804,0
+NXP.US,D,20150604,000000,10.9617,10.9767,10.8896,10.8896,39550.995633524,0
+NXP.US,D,20150605,000000,10.8224,10.8224,10.7471,10.7847,56359.309457024,0
+NXP.US,D,20150608,000000,10.7995,10.8174,10.7066,10.7471,90228.678500384,0
+NXP.US,D,20150609,000000,10.7293,10.7293,10.6522,10.667,45573.317625981,0
+NXP.US,D,20150610,000000,10.6275,10.7136,10.6275,10.667,67745.814845818,0
+NXP.US,D,20150611,000000,10.6739,10.7373,10.6739,10.7283,43460.399552415,0
+NXP.US,D,20150612,000000,10.7204,10.7907,10.6977,10.7056,48614.30210698,0
+NXP.US,D,20150615,000000,10.7461,10.766,10.7056,10.7204,42684.988948384,0
+NXP.US,D,20150616,000000,10.6977,10.7838,10.6977,10.7838,53518.496161942,0
+NXP.US,D,20150617,000000,10.7511,10.7907,10.7204,10.7758,61326.183378283,0
+NXP.US,D,20150618,000000,10.7907,10.7907,10.757,10.7838,37524.009634719,0
+NXP.US,D,20150619,000000,10.7975,10.7975,10.7373,10.7838,78078.894094585,0
+NXP.US,D,20150622,000000,10.7461,10.7758,10.7373,10.7461,40673.167433361,0
+NXP.US,D,20150623,000000,10.7204,10.8065,10.7056,10.7838,61752.810855339,0
+NXP.US,D,20150624,000000,10.7758,10.8065,10.757,10.8065,20149.555083374,0
+NXP.US,D,20150625,000000,10.8154,10.8154,10.757,10.7758,15999.541355149,0
+NXP.US,D,20150626,000000,10.766,10.7758,10.7283,10.7283,36266.368446435,0
+NXP.US,D,20150629,000000,10.7461,10.7461,10.7126,10.7373,30729.309934988,0
+NXP.US,D,20150630,000000,10.7758,10.7975,10.7511,10.7758,62985.177903988,0
+NXP.US,D,20150701,000000,10.7758,10.7758,10.7283,10.7283,33118.221613378,0
+NXP.US,D,20150702,000000,10.7373,10.7758,10.7283,10.757,16875.037552139,0
+NXP.US,D,20150706,000000,10.7758,10.8065,10.766,10.7838,22411.085098,0
+NXP.US,D,20150707,000000,10.8372,10.8718,10.8065,10.8204,52386.214706251,0
+NXP.US,D,20150708,000000,10.8718,10.8718,10.8065,10.8065,37899.077866917,0
+NXP.US,D,20150709,000000,10.8154,10.8649,10.7907,10.8282,36771.851239154,0
+NXP.US,D,20150710,000000,10.8204,10.8946,10.8154,10.8946,73291.972047533,0
+NXP.US,D,20150713,000000,10.8619,10.8619,10.8035,10.8252,18197.380537893,0
+NXP.US,D,20150714,000000,10.8342,10.8619,10.7887,10.8342,30764.693730478,0
+NXP.US,D,20150715,000000,10.8035,10.8441,10.6888,10.8342,34165.581959893,0
+NXP.US,D,20150716,000000,10.8342,10.852,10.7551,10.764,136535.9571414,0
+NXP.US,D,20150717,000000,10.7808,10.8134,10.7551,10.7551,28991.460093619,0
+NXP.US,D,20150720,000000,10.7728,10.7966,10.764,10.764,14308.195930711,0
+NXP.US,D,20150721,000000,10.7728,10.7887,10.7491,10.764,40659.013915164,0
+NXP.US,D,20150722,000000,10.7808,10.8134,10.7551,10.7808,25724.019321481,0
+NXP.US,D,20150723,000000,10.8252,10.852,10.7551,10.8252,58606.685953454,0
+NXP.US,D,20150724,000000,10.7966,10.8194,10.7808,10.7808,24970.849960331,0
+NXP.US,D,20150727,000000,10.7728,10.7887,10.7343,10.7432,26226.469217445,0
+NXP.US,D,20150728,000000,10.7491,10.764,10.7254,10.7343,41663.913707091,0
+NXP.US,D,20150729,000000,10.7887,10.7887,10.671,10.7491,45176.008150904,0
+NXP.US,D,20150730,000000,10.7491,10.7887,10.7254,10.7432,39526.732459473,0
+NXP.US,D,20150731,000000,10.7491,10.7966,10.7491,10.7808,29740.585592429,0
+NXP.US,D,20150803,000000,10.7887,10.8194,10.7808,10.7887,48581.951208246,0
+NXP.US,D,20150804,000000,10.7966,10.852,10.7432,10.8134,74921.64857126,0
+NXP.US,D,20150805,000000,10.7808,10.7887,10.6888,10.7096,75043.975407098,0
+NXP.US,D,20150806,000000,10.7096,10.7491,10.6888,10.7254,35125.999266061,0
+NXP.US,D,20150807,000000,10.7174,10.7491,10.7174,10.7343,18695.786571514,0
+NXP.US,D,20150810,000000,10.7551,10.7808,10.7254,10.764,21338.45061185,0
+NXP.US,D,20150811,000000,10.7728,10.8342,10.7728,10.8252,32021.323953179,0
+NXP.US,D,20150812,000000,10.8243,10.9143,10.8243,10.8767,42017.751661994,0
+NXP.US,D,20150813,000000,10.9064,10.9064,10.7541,10.8005,73907.650089064,0
+NXP.US,D,20150814,000000,10.7541,10.8322,10.7541,10.8322,20135.401565178,0
+NXP.US,D,20150817,000000,10.8421,10.8599,10.8322,10.8322,27136.33824434,0
+NXP.US,D,20150818,000000,10.8599,10.8599,10.7857,10.8105,51779.635354988,0
+NXP.US,D,20150819,000000,10.8243,10.8322,10.7947,10.8105,20007.008935827,0
+NXP.US,D,20150820,000000,10.8105,10.8243,10.7947,10.7947,45265.984088008,0
+NXP.US,D,20150821,000000,10.8184,10.8322,10.7403,10.77,47647.819007301,0
+NXP.US,D,20150824,000000,10.6779,10.7403,10.5988,10.6423,77515.786263494,0
+NXP.US,D,20150825,000000,10.6522,10.6859,10.6423,10.6423,26389.234676701,0
+NXP.US,D,20150826,000000,10.6354,10.6779,10.6354,10.6779,41893.402894985,0
+NXP.US,D,20150827,000000,10.6779,10.7006,10.6592,10.6859,29762.826835309,0
+NXP.US,D,20150828,000000,10.6592,10.7146,10.6592,10.6779,29886.164636732,0
+NXP.US,D,20150831,000000,10.7076,10.7244,10.668,10.6859,19130.501773252,0
+NXP.US,D,20150901,000000,10.7146,10.7313,10.6937,10.7006,22008.720794996,0
+NXP.US,D,20150902,000000,10.6859,10.7244,10.6859,10.7006,27512.417442124,0
+NXP.US,D,20150903,000000,10.7313,10.7481,10.6937,10.7244,22884.216991985,0
+NXP.US,D,20150904,000000,10.7313,10.7481,10.7076,10.7481,15877.214519312,0
+NXP.US,D,20150908,000000,10.7076,10.7481,10.7076,10.7146,41141.244499419,0
+NXP.US,D,20150909,000000,10.7146,10.7541,10.7076,10.7076,26636.921245133,0
+NXP.US,D,20150910,000000,10.7076,10.7313,10.6859,10.7076,24323.83198565,0
+NXP.US,D,20150911,000000,10.7204,10.766,10.7126,10.757,33900.708976509,0
+NXP.US,D,20150914,000000,10.757,10.766,10.7046,10.7204,27794.476840461,0
+NXP.US,D,20150915,000000,10.7126,10.7126,10.6472,10.6472,44239.854018787,0
+NXP.US,D,20150916,000000,10.6829,10.7046,10.6729,10.7046,22682.023874897,0
+NXP.US,D,20150917,000000,10.7046,10.7907,10.6829,10.7838,22153.288873714,0
+NXP.US,D,20150918,000000,10.766,10.8204,10.766,10.8154,16824.489272867,0
+NXP.US,D,20150921,000000,10.8204,10.8204,10.766,10.7838,14456.80787177,0
+NXP.US,D,20150922,000000,10.7907,10.8204,10.7907,10.8204,11457.272979775,0
+NXP.US,D,20150923,000000,10.7975,10.8154,10.7758,10.7907,23930.566372915,0
+NXP.US,D,20150924,000000,10.7907,10.8154,10.7907,10.8154,19568.249871747,0
+NXP.US,D,20150925,000000,10.7975,10.7975,10.766,10.766,18445.067106324,0
+NXP.US,D,20150928,000000,10.7758,10.8065,10.766,10.7758,68430.23854716,0
+NXP.US,D,20150929,000000,10.7758,10.8461,10.7758,10.7975,25800.852705975,0
+NXP.US,D,20150930,000000,10.7907,10.8806,10.7907,10.8806,38389.396175855,0
+NXP.US,D,20151001,000000,10.8806,10.9025,10.8461,10.8461,47109.985315847,0
+NXP.US,D,20151002,000000,10.8728,10.9103,10.8728,10.9025,22314.032401798,0
+NXP.US,D,20151005,000000,10.8966,10.8966,10.8292,10.8292,29407.977914819,0
+NXP.US,D,20151006,000000,10.8204,10.8461,10.8204,10.8292,27420.419573848,0
+NXP.US,D,20151007,000000,10.8065,10.8806,10.8065,10.8649,21438.536204808,0
+NXP.US,D,20151008,000000,10.8382,10.9103,10.8382,10.8728,31280.286179052,0
+NXP.US,D,20151009,000000,10.8806,10.8966,10.8461,10.8461,23431.149373707,0
+NXP.US,D,20151012,000000,10.8806,10.9183,10.8728,10.9183,21148.389081788,0
+NXP.US,D,20151013,000000,10.8926,10.9073,10.8332,10.9005,46330.530849474,0
+NXP.US,D,20151014,000000,10.9153,10.9826,10.9005,10.9747,16396.850830226,0
+NXP.US,D,20151015,000000,11.0014,11.0014,10.9341,10.942,31178.178654923,0
+NXP.US,D,20151016,000000,10.9747,11.0627,10.95,10.9826,23600.991592061,0
+NXP.US,D,20151019,000000,11.0301,11.0785,11.0014,11.0084,17969.913281168,0
+NXP.US,D,20151020,000000,10.9826,10.9914,10.9005,10.9747,52533.815681725,0
+NXP.US,D,20151021,000000,10.9914,11.0548,10.9747,11.0548,22729.539257414,0
+NXP.US,D,20151022,000000,11.0301,11.0785,11.0301,11.0785,13909.875490048,0
+NXP.US,D,20151023,000000,11.1181,11.1181,11.0448,11.0725,12801.857208407,0
+NXP.US,D,20151026,000000,11.036,11.0934,11.036,11.0865,22108.806387954,0
+NXP.US,D,20151027,000000,11.1319,11.1735,11.0785,11.1488,32043.565196058,0
+NXP.US,D,20151028,000000,11.1556,11.2329,11.1488,11.2229,34531.551501822,0
+NXP.US,D,20151029,000000,11.1556,11.2229,11.1319,11.1972,27451.759506997,0
+NXP.US,D,20151030,000000,11.1804,11.2062,11.1082,11.1646,41112.937463026,0
+NXP.US,D,20151102,000000,11.1488,11.215,11.1488,11.2062,46280.993535788,0
+NXP.US,D,20151103,000000,11.215,11.215,11.1082,11.125,32043.565196058,0
+NXP.US,D,20151104,000000,11.125,11.2062,11.125,11.1972,23782.965397441,0
+NXP.US,D,20151105,000000,11.1804,11.1883,11.1319,11.1419,20618.643115019,0
+NXP.US,D,20151106,000000,11.125,11.1319,11.0725,11.0785,43600.923768791,0
+NXP.US,D,20151109,000000,11.0548,11.0548,10.9341,10.9677,34927.850011314,0
+NXP.US,D,20151110,000000,10.9647,11.1142,10.9647,11.0588,13497.401531189,0
+NXP.US,D,20151111,000000,11.0181,11.0825,11.0181,11.0686,19929.164585749,0
+NXP.US,D,20151112,000000,11.1142,11.1379,11.0775,11.0963,26614.680002253,0
+NXP.US,D,20151113,000000,11.1299,11.1943,11.0904,11.1775,28098.777481677,0
+NXP.US,D,20151116,000000,11.1379,11.2032,11.1379,11.1606,12131.587025261,0
+NXP.US,D,20151117,000000,11.1379,11.1606,11.0904,11.1458,31076.071130793,0
+NXP.US,D,20151118,000000,11.1458,11.1943,11.1458,11.1775,16214.877024847,0
+NXP.US,D,20151119,000000,11.1775,11.1943,11.1695,11.1695,13617.706435856,0
+NXP.US,D,20151120,000000,11.1527,11.2032,11.1527,11.1843,20551.919386379,0
+NXP.US,D,20151123,000000,11.1379,11.2367,11.1379,11.221,33302.217349929,0
+NXP.US,D,20151124,000000,11.2626,11.2626,11.1775,11.1775,33440.719635133,0
+NXP.US,D,20151125,000000,11.1775,11.2367,11.1527,11.1843,21909.646167622,0
+NXP.US,D,20151127,000000,11.212,11.2367,11.212,11.2299,1490.1632729363,0
+NXP.US,D,20151130,000000,11.2467,11.2546,11.1943,11.2299,26123.35072773,0
+NXP.US,D,20151201,000000,11.2546,11.2704,11.1843,11.212,46784.454397336,0
+NXP.US,D,20151202,000000,11.2546,11.3427,11.2032,11.2704,42310.931681771,0
+NXP.US,D,20151203,000000,11.2704,11.2704,11.1221,11.1299,32411.556669157,0
+NXP.US,D,20151204,000000,11.1527,11.1775,11.0963,11.1221,28472.83474829,0
+NXP.US,D,20151207,000000,11.1695,11.2704,11.0963,11.2704,44564.373971714,0
+NXP.US,D,20151208,000000,11.309,11.3664,11.2467,11.3574,49852.734949143,0
+NXP.US,D,20151209,000000,11.3723,11.3723,11.309,11.3427,35780.093999839,0
+NXP.US,D,20151210,000000,11.3427,11.3723,11.3337,11.3337,38751.321855442,0
+NXP.US,D,20151211,000000,11.3297,11.3704,11.2941,11.3001,28460.703161264,0
+NXP.US,D,20151214,000000,11.208,11.208,11.0745,11.1269,43807.16074822,0
+NXP.US,D,20151215,000000,11.1507,11.1813,11.1012,11.1012,25862.521606688,0
+NXP.US,D,20151216,000000,11.0647,11.2259,11.0647,11.217,34768.117448814,0
+NXP.US,D,20151217,000000,11.2339,11.4088,11.2339,11.3466,48879.175090365,0
+NXP.US,D,20151218,000000,11.3861,11.4495,11.3544,11.4268,17944.639141533,0
+NXP.US,D,20151221,000000,11.4268,11.4495,11.3941,11.4425,15837.786861479,0
+NXP.US,D,20151222,000000,11.4178,11.5079,11.4088,11.4652,28046.207271234,0
+NXP.US,D,20151223,000000,11.5079,11.5671,11.3861,11.402,26229.502114201,0
+NXP.US,D,20151224,000000,11.3861,11.4088,11.3861,11.4088,7874.4109449803,0
+NXP.US,D,20151228,000000,11.402,11.5256,11.402,11.5256,48691.135491474,0
+NXP.US,D,20151229,000000,11.4999,11.5326,11.4336,11.4652,22005.687898239,0
+NXP.US,D,20151230,000000,11.4652,11.5326,11.4652,11.5256,11875.812732145,0
+NXP.US,D,20151231,000000,11.5483,11.5968,11.4999,11.5483,29818.429942508,0
+NXP.US,D,20160104,000000,11.5483,11.5583,11.5256,11.5326,32749.219174694,0
+NXP.US,D,20160105,000000,11.5326,11.6225,11.5326,11.6137,39476.184180201,0
+NXP.US,D,20160106,000000,11.6137,11.6997,11.6137,11.6671,32250.813141073,0
+NXP.US,D,20160107,000000,11.6057,11.6829,11.6057,11.6424,22287.747296576,0
+NXP.US,D,20160108,000000,11.6572,11.6829,11.6225,11.6225,26696.568214674,0
+NXP.US,D,20160111,000000,11.5968,11.6354,11.5671,11.575,69216.769772631,0
+NXP.US,D,20160112,000000,11.6137,11.6512,11.582,11.6424,32522.762883556,0
+NXP.US,D,20160113,000000,11.5711,11.6177,11.5039,11.5128,41630.551842771,0
+NXP.US,D,20160114,000000,11.5633,11.6018,11.5039,11.6018,14148.463368211,0
+NXP.US,D,20160115,000000,11.6245,11.6245,11.5414,11.578,42964.015449964,0
+NXP.US,D,20160119,000000,11.6018,11.6018,11.5375,11.5533,21343.505439777,0
+NXP.US,D,20160120,000000,11.5533,11.5633,11.3664,11.4336,49381.624986327,0
+NXP.US,D,20160121,000000,11.4535,11.4702,11.4138,11.4535,91732.995291516,0
+NXP.US,D,20160122,000000,11.4702,11.5375,11.4612,11.5286,37976.922216996,0
+NXP.US,D,20160125,000000,11.5128,11.5454,11.4802,11.4802,22742.681810024,0
+NXP.US,D,20160126,000000,11.4475,11.5286,11.4375,11.5286,20145.511221032,0
+NXP.US,D,20160127,000000,11.5206,11.5633,11.4969,11.5286,43029.728213018,0
+NXP.US,D,20160128,000000,11.5375,11.5533,11.5206,11.5375,26359.916674723,0
+NXP.US,D,20160129,000000,11.5454,11.6107,11.5454,11.6107,48381.780022329,0
+NXP.US,D,20160201,000000,11.6177,11.6542,11.583,11.6177,31863.61332185,0
+NXP.US,D,20160202,000000,11.6245,11.6888,11.6245,11.6789,38620.907294921,0
+NXP.US,D,20160203,000000,11.6472,11.7502,11.6472,11.7403,60532.575393714,0
+NXP.US,D,20160204,000000,11.7323,11.7729,11.7323,11.757,22398.953510974,0
+NXP.US,D,20160205,000000,11.7403,11.7877,11.7403,11.7857,27626.656553277,0
+NXP.US,D,20160208,000000,11.7729,11.8046,11.757,11.7957,24483.564548149,0
+NXP.US,D,20160209,000000,11.8046,11.8046,11.7729,11.7967,27986.560301694,0
+NXP.US,D,20160210,000000,11.8491,11.858,11.8016,11.8491,44820.14826483,0
+NXP.US,D,20160211,000000,11.8728,11.8728,11.7837,11.8016,27000.86885589,0
+NXP.US,D,20160212,000000,11.8264,11.8264,11.6057,11.7452,62452.399040463,0
+NXP.US,D,20160216,000000,11.762,11.762,11.6522,11.6681,42577.826596326,0
+NXP.US,D,20160217,000000,11.6275,11.6681,11.582,11.6127,64898.935757223,0
+NXP.US,D,20160218,000000,11.575,11.7006,11.575,11.7006,16834.598928721,0
+NXP.US,D,20160219,000000,11.6275,11.7185,11.6275,11.7185,15273.668064805,0
+NXP.US,D,20160222,000000,11.7106,11.7759,11.6522,11.6938,22326.163988824,0
+NXP.US,D,20160223,000000,11.7274,11.8828,11.6532,11.8421,61719.448991019,0
+NXP.US,D,20160224,000000,11.8016,11.8886,11.8016,11.8658,27874.343121709,0
+NXP.US,D,20160225,000000,11.7927,11.9163,11.7927,11.9115,47552.788242269,0
+NXP.US,D,20160226,000000,11.8955,11.9163,11.8016,11.8016,41820.613372833,0
+NXP.US,D,20160229,000000,11.8264,11.8471,11.762,11.8095,52783.524181328,0
+NXP.US,D,20160301,000000,11.8828,11.9035,11.7452,11.764,41947.995036599,0
+NXP.US,D,20160302,000000,11.7837,11.8016,11.7185,11.7452,47496.174169485,0
+NXP.US,D,20160303,000000,11.77,11.8095,11.7363,11.7541,45220.490636663,0
+NXP.US,D,20160304,000000,11.7927,11.7927,11.6938,11.7006,65180.995155561,0
+NXP.US,D,20160307,000000,11.6681,11.7363,11.6582,11.7363,22195.749428302,0
+NXP.US,D,20160308,000000,11.7452,11.7837,11.7006,11.77,36742.533237176,0
+NXP.US,D,20160309,000000,11.7452,11.8095,11.7452,11.7769,14589.244363463,0
+NXP.US,D,20160310,000000,11.7927,11.7927,11.7452,11.7837,15444.521248743,0
+NXP.US,D,20160311,000000,11.8323,11.8323,11.7502,11.7808,23992.235273626,0
+NXP.US,D,20160314,000000,11.7977,11.8154,11.7403,11.7729,22260.45122577,0
+NXP.US,D,20160315,000000,11.7808,11.8234,11.7225,11.7225,30599.906340052,0
+NXP.US,D,20160316,000000,11.7323,11.8323,11.7323,11.7977,37691.829921903,0
+NXP.US,D,20160317,000000,11.8154,11.8866,11.8154,11.8708,31537.071437754,0
+NXP.US,D,20160318,000000,11.8541,11.9143,11.8332,11.9015,24836.391537466,0
+NXP.US,D,20160321,000000,11.8916,11.9015,11.856,11.8866,21525.479245156,0
+NXP.US,D,20160322,000000,11.9222,12.0519,11.9143,12.0519,51457.137333233,0
+NXP.US,D,20160323,000000,12.0281,12.045,11.9846,12.035,19992.855417631,0
+NXP.US,D,20160324,000000,11.9746,12.045,11.9746,12.0183,25707.843872115,0
+NXP.US,D,20160328,000000,12.035,12.035,11.9015,11.9391,41857.008133909,0
+NXP.US,D,20160329,000000,11.9658,12.0815,11.9658,12.0587,45904.914338005,0
+NXP.US,D,20160330,000000,12.0864,12.1151,12.0143,12.035,43736.393157239,0
+NXP.US,D,20160331,000000,12.0587,12.1488,12.0587,12.1488,39802.726064299,0
+NXP.US,D,20160401,000000,12.1567,12.1567,12.0864,12.1221,47247.476635467,0
+NXP.US,D,20160404,000000,12.1221,12.1864,12.1151,12.1488,28380.836880014,0
+NXP.US,D,20160405,000000,12.1488,12.1942,12.1398,12.1488,19635.984565972,0
+NXP.US,D,20160406,000000,12.1617,12.1864,12.0934,12.1073,24908.170094033,0
+NXP.US,D,20160407,000000,12.0934,12.13,12.0934,12.0934,15996.508458393,0
+NXP.US,D,20160408,000000,12.1221,12.2181,12.1003,12.2081,19501.526143108,0
+NXP.US,D,20160411,000000,12.2181,12.2279,12.1567,12.1784,27987.571267279,0
+NXP.US,D,20160412,000000,12.2181,12.2882,12.1972,12.2378,37545.239912014,0
+NXP.US,D,20160413,000000,12.2566,12.2566,12.1448,12.1448,36531.24142982,0
+NXP.US,D,20160414,000000,12.1657,12.1814,12.1033,12.1033,27371.893225747,0
+NXP.US,D,20160415,000000,12.126,12.1527,12.1181,12.135,27029.175892283,0
+NXP.US,D,20160418,000000,12.135,12.1904,12.135,12.1904,38180.12629967,0
+NXP.US,D,20160419,000000,12.1972,12.1972,12.126,12.1657,46139.458353827,0
+NXP.US,D,20160420,000000,12.126,12.1904,12.1181,12.1814,43134.868633903,0
+NXP.US,D,20160421,000000,12.1657,12.1904,12.1181,12.1904,24009.421688578,0
+NXP.US,D,20160422,000000,12.1904,12.1904,12.1448,12.1527,20840.044578229,0
+NXP.US,D,20160425,000000,12.1657,12.1814,12.1181,12.1448,37148.941402522,0
+NXP.US,D,20160426,000000,12.1577,12.2328,12.1577,12.2131,41751.867713023,0
+NXP.US,D,20160427,000000,12.1972,12.308,12.1972,12.2754,29874.033049707,0
+NXP.US,D,20160428,000000,12.2754,12.308,12.1181,12.1745,41459.698658832,0
+NXP.US,D,20160429,000000,12.126,12.1972,12.126,12.1577,25632.021453208,0
+NXP.US,D,20160502,000000,12.1657,12.2448,12.1033,12.1121,65137.523635386,0
+NXP.US,D,20160503,000000,12.1033,12.2051,12.1033,12.1904,23494.84020559,0
+NXP.US,D,20160504,000000,12.2229,12.2566,12.1448,12.2328,36389.706247858,0
+NXP.US,D,20160505,000000,12.1972,12.3743,12.1904,12.3229,48348.41815801,0
+NXP.US,D,20160506,000000,12.3743,12.3743,12.308,12.308,65280.069782933,0
+NXP.US,D,20160509,000000,12.3386,12.4139,12.3229,12.4139,33568.1012989,0
+NXP.US,D,20160510,000000,12.4139,12.4544,12.3643,12.3911,45117.372146948,0
+NXP.US,D,20160511,000000,12.4178,12.4178,12.3506,12.3595,27450.748541411,0
+NXP.US,D,20160512,000000,12.3693,12.4267,12.3119,12.3872,42516.157695615,0
+NXP.US,D,20160513,000000,12.3595,12.4752,12.3595,12.4178,41165.507673469,0
+NXP.US,D,20160516,000000,12.403,12.4347,12.3249,12.3338,37066.042224517,0
+NXP.US,D,20160517,000000,12.3426,12.41,12.3199,12.3249,45650.151010474,0
+NXP.US,D,20160518,000000,12.3783,12.395,12.2793,12.2972,31472.369640285,0
+NXP.US,D,20160519,000000,12.2892,12.2892,12.0934,12.1488,43781.886608584,0
+NXP.US,D,20160520,000000,12.1063,12.2378,12.1063,12.2378,37662.511919926,0
+NXP.US,D,20160523,000000,12.2615,12.395,12.2418,12.3595,32160.837203969,0
+NXP.US,D,20160524,000000,12.3338,12.403,12.3338,12.3693,28413.187778749,0
+NXP.US,D,20160525,000000,12.3338,12.3783,12.3249,12.3783,26904.827125275,0
+NXP.US,D,20160526,000000,12.41,12.4921,12.3783,12.41,43753.579572192,0
+NXP.US,D,20160527,000000,12.4178,12.4752,12.408,12.4426,25897.905402177,0
+NXP.US,D,20160531,000000,12.4178,12.5088,12.3249,12.4821,75733.453936368,0
+NXP.US,D,20160601,000000,12.4921,12.6107,12.4791,12.5899,70382.413092641,0
+NXP.US,D,20160602,000000,12.5732,12.5969,12.5355,12.5652,65375.100547964,0
+NXP.US,D,20160603,000000,12.6611,12.6611,12.6028,12.6107,30195.520105876,0
+NXP.US,D,20160606,000000,12.6107,12.6107,12.4267,12.4921,109707.96340062,0
+NXP.US,D,20160607,000000,12.4921,12.5266,12.4347,12.4347,39392.274036609,0
+NXP.US,D,20160608,000000,12.4426,12.4664,12.408,12.4426,42035.949042532,0
+NXP.US,D,20160609,000000,12.41,12.4752,12.41,12.4347,55465.615879497,0
+NXP.US,D,20160610,000000,12.4426,12.4999,12.4178,12.4664,49974.050819395,0
+NXP.US,D,20160613,000000,12.4227,12.5128,12.4227,12.4791,28116.974862215,0
+NXP.US,D,20160614,000000,12.5128,12.5128,12.4881,12.4881,16161.295848819,0
+NXP.US,D,20160615,000000,12.5227,12.5583,12.4791,12.5494,24584.661106693,0
+NXP.US,D,20160616,000000,12.578,12.578,12.5405,12.5583,37703.961508929,0
+NXP.US,D,20160617,000000,12.5128,12.6157,12.5128,12.5999,20687.388774828,0
+NXP.US,D,20160620,000000,12.5494,12.586,12.5405,12.5405,22380.756130437,0
+NXP.US,D,20160621,000000,12.5405,12.578,12.5227,12.5583,60619.518434062,0
+NXP.US,D,20160622,000000,12.586,12.5929,12.5405,12.578,34675.108614955,0
+NXP.US,D,20160623,000000,12.578,12.5929,12.5494,12.5692,28777.135389505,0
+NXP.US,D,20160624,000000,12.5494,12.6671,12.5494,12.6157,37934.461662409,0
+NXP.US,D,20160627,000000,12.6344,12.7017,12.6157,12.6601,27764.147872897,0
+NXP.US,D,20160628,000000,12.676,12.7621,12.6226,12.7532,45930.188477641,0
+NXP.US,D,20160629,000000,12.7621,12.7878,12.7432,12.7779,26313.412257793,0
+NXP.US,D,20160630,000000,12.7878,12.8422,12.7621,12.7709,33503.399501432,0
+NXP.US,D,20160701,000000,12.8501,12.867,12.7363,12.7442,38888.813175062,0
+NXP.US,D,20160705,000000,12.7621,12.7709,12.7017,12.7195,35048.154915981,0
+NXP.US,D,20160706,000000,12.7295,12.7878,12.7195,12.7195,21504.248967862,0
+NXP.US,D,20160707,000000,12.7779,12.8422,12.7295,12.8036,40075.686772366,0
+NXP.US,D,20160708,000000,12.7878,12.8422,12.7878,12.8126,27092.866724165,0
+NXP.US,D,20160711,000000,12.8036,12.8422,12.7878,12.8036,20058.568180685,0
+NXP.US,D,20160712,000000,12.8253,12.8253,12.6839,12.7621,46662.127561498,0
+NXP.US,D,20160713,000000,12.767,12.8966,12.6721,12.8164,243975.31376828,0
+NXP.US,D,20160714,000000,12.7839,12.7839,12.5909,12.6196,39664.223779093,0
+NXP.US,D,20160715,000000,12.5909,12.7482,12.5909,12.7245,39133.466846738,0
+NXP.US,D,20160718,000000,12.7245,12.8797,12.7245,12.8797,30725.266072646,0
+NXP.US,D,20160719,000000,12.9114,13.0301,12.8224,13.0301,33901.719942095,0
+NXP.US,D,20160720,000000,13.0301,13.0301,12.9589,13.0034,32842.228008554,0
+NXP.US,D,20160721,000000,13.0034,13.0479,12.9935,12.9935,35647.657508146,0
+NXP.US,D,20160722,000000,12.9935,12.9935,12.9282,12.9351,49027.787031424,0
+NXP.US,D,20160725,000000,12.9589,12.9589,12.858,12.8877,22032.983969047,0
+NXP.US,D,20160726,000000,12.8966,12.9282,12.8461,12.9282,43306.732783428,0
+NXP.US,D,20160727,000000,12.9282,13.0479,12.9134,13.0479,28077.547204383,0
+NXP.US,D,20160728,000000,13.0479,13.1202,13.0133,13.0806,62113.72556934,0
+NXP.US,D,20160729,000000,13.0875,13.129,13.0875,13.1112,15792.293410134,0
+NXP.US,D,20160801,000000,13.1112,13.1527,13.0945,13.1202,38820.067515252,0
+NXP.US,D,20160802,000000,13.1202,13.1202,12.9767,12.9767,33829.941385528,0
+NXP.US,D,20160803,000000,12.9114,12.9431,11.586,12.8383,196843.08720955,0
+NXP.US,D,20160804,000000,12.863,12.8797,12.8313,12.856,43056.013318239,0
+NXP.US,D,20160805,000000,12.856,12.8966,12.7324,12.7412,51510.718509262,0
+NXP.US,D,20160808,000000,12.8164,12.8383,12.7482,12.8383,26873.487192126,0
+NXP.US,D,20160809,000000,12.856,12.8718,12.8224,12.863,20150.56604896,0
+NXP.US,D,20160810,000000,12.8867,12.9045,12.863,12.863,24420.884681852,0
+NXP.US,D,20160811,000000,12.8431,12.9253,12.8431,12.9015,21350.582198875,0
+NXP.US,D,20160812,000000,12.9154,12.9559,12.8887,12.948,14652.935195346,0
+NXP.US,D,20160815,000000,12.9084,12.9905,12.9084,12.9154,30499.820747094,0
+NXP.US,D,20160816,000000,12.9331,12.9728,12.8768,12.9253,35322.126589634,0
+NXP.US,D,20160817,000000,12.9253,12.9827,12.8927,12.9827,21881.339131231,0
+NXP.US,D,20160818,000000,12.9628,13.1746,12.9015,13.1746,69473.555031332,0
+NXP.US,D,20160819,000000,13.1499,13.1499,13.125,13.1419,33187.978238774,0
+NXP.US,D,20160822,000000,13.1419,13.1419,13.125,13.1419,25787.710153364,0
+NXP.US,D,20160823,000000,13.1339,13.1824,13.1339,13.1339,18717.016848808,0
+NXP.US,D,20160824,000000,13.1746,13.1824,13.1162,13.127,16752.710716301,0
+NXP.US,D,20160825,000000,13.1499,13.1499,12.9995,12.9995,37048.855809563,0
+NXP.US,D,20160826,000000,13.0439,13.0439,12.9154,12.9391,24337.985503846,0
+NXP.US,D,20160829,000000,12.9827,13.1162,12.9421,13.1162,31143.805825018,0
+NXP.US,D,20160830,000000,13.0845,13.0845,12.9827,12.9995,23483.71958415,0
+NXP.US,D,20160831,000000,12.9827,13.0628,12.9628,12.9905,32193.188102703,0
+NXP.US,D,20160901,000000,12.9827,13.0628,12.9628,13.0529,34166.592925478,0
+NXP.US,D,20160902,000000,13.0845,13.125,13.0419,13.0628,43977.002966574,0
+NXP.US,D,20160906,000000,13.1162,13.1824,13.0806,13.1656,42654.65998082,0
+NXP.US,D,20160907,000000,13.1824,13.1824,13.1339,13.1419,22164.409495154,0
+NXP.US,D,20160908,000000,13.1656,13.1824,12.86,12.8768,88693.021776103,0
+NXP.US,D,20160909,000000,12.86,12.86,12.6582,12.6839,69416.940958548,0
+NXP.US,D,20160912,000000,12.7621,12.7709,12.6246,12.7621,59351.767589922,0
+NXP.US,D,20160913,000000,12.7057,12.7412,12.6621,12.7324,34780.24903584,0
+NXP.US,D,20160914,000000,12.7482,12.8224,12.7324,12.8016,24147.923973783,0
+NXP.US,D,20160915,000000,12.8174,12.9064,12.7779,12.9064,56522.07491628,0
+NXP.US,D,20160916,000000,12.9064,12.9064,12.8096,12.8887,31715.00138079,0
+NXP.US,D,20160919,000000,12.9302,12.9361,12.8323,12.8393,34300.040382757,0
+NXP.US,D,20160920,000000,12.8393,12.865,12.8096,12.8393,27082.757068311,0
+NXP.US,D,20160921,000000,12.8393,12.8887,12.8096,12.8887,10673.77465106,0
+NXP.US,D,20160922,000000,12.8728,12.9688,12.8728,12.9214,29337.210323839,0
+NXP.US,D,20160923,000000,12.9214,12.9214,12.6721,12.7324,131931.00889972,0
+NXP.US,D,20160926,000000,12.7324,12.7937,12.6978,12.7245,34528.518605066,0
+NXP.US,D,20160927,000000,12.7412,12.7937,12.7155,12.7581,58392.361249341,0
+NXP.US,D,20160928,000000,12.7937,12.857,12.7749,12.8136,79453.807290781,0
+NXP.US,D,20160929,000000,12.7749,12.8471,12.7057,12.7245,57490.57994713,0
+NXP.US,D,20160930,000000,12.7412,12.7839,12.7245,12.7245,18639.172498729,0
+NXP.US,D,20161003,000000,12.7749,12.8096,12.6978,12.7482,32891.76532224,0
+NXP.US,D,20161004,000000,12.7245,12.7245,12.581,12.581,34790.358691695,0
+NXP.US,D,20161005,000000,12.5732,12.6384,12.4999,12.5088,26469.100957951,0
+NXP.US,D,20161006,000000,12.5168,12.6394,12.4732,12.6028,80618.439645207,0
+NXP.US,D,20161007,000000,12.5909,12.5909,12.5168,12.5168,33380.061700007,0
+NXP.US,D,20161010,000000,12.5266,12.5355,12.4921,12.4921,14674.165472639,0
+NXP.US,D,20161011,000000,12.4921,12.5652,12.3576,12.393,42515.14673003,0
+NXP.US,D,20161012,000000,12.3892,12.398,12.2645,12.2982,20608.533459163,0
+NXP.US,D,20161013,000000,12.2803,12.2982,12.1844,12.2309,63979.968040059,0
+NXP.US,D,20161014,000000,12.2091,12.2091,12.0914,12.0914,45569.273763639,0
+NXP.US,D,20161017,000000,12.0825,12.0914,11.8925,11.9252,62959.903764351,0
+NXP.US,D,20161018,000000,11.942,12.1043,11.9025,12.041,59115.20164293,0
+NXP.US,D,20161019,000000,12.0499,12.2715,12.0499,12.2289,43447.256999804,0
+NXP.US,D,20161020,000000,12.2468,12.3129,12.128,12.3109,109851.52051374,0
+NXP.US,D,20161021,000000,12.3446,12.4207,12.3179,12.3446,58403.481870781,0
+NXP.US,D,20161024,000000,12.3446,12.3615,12.2595,12.3269,52620.758722073,0
+NXP.US,D,20161025,000000,12.3051,12.3615,12.2892,12.3129,22378.734199266,0
+NXP.US,D,20161026,000000,12.3051,12.3269,12.2408,12.3051,43980.03586333,0
+NXP.US,D,20161027,000000,12.2982,12.3615,12.2388,12.3129,75441.284882175,0
+NXP.US,D,20161028,000000,12.3051,12.3357,12.1675,12.2982,60040.235153606,0
+NXP.US,D,20161031,000000,12.2715,12.2892,12.2191,12.2289,31879.788771218,0
+NXP.US,D,20161101,000000,12.2289,12.2289,12.1547,12.1547,49365.44953696,0
+NXP.US,D,20161102,000000,12.1597,12.1972,12.1468,12.1933,36133.931954742,0
+NXP.US,D,20161103,000000,12.1547,12.2715,12.1547,12.2506,21649.828012166,0
+NXP.US,D,20161104,000000,12.2289,12.2715,12.2289,12.2615,12514.742982143,0
+NXP.US,D,20161107,000000,12.2468,12.2962,12.2191,12.2715,11327.869384839,0
+NXP.US,D,20161108,000000,12.2615,12.2982,12.2536,12.2902,8260.5997986178,0
+NXP.US,D,20161109,000000,12.1933,12.2428,12.032,12.032,35479.837220964,0
+NXP.US,D,20161110,000000,12.037,12.0529,11.7165,11.7245,93850.968193011,0
+NXP.US,D,20161111,000000,11.6988,11.6988,11.6542,11.6878,37718.115027124,0
+NXP.US,D,20161114,000000,11.7076,11.7076,11.3485,11.4979,163487.2886836,0
+NXP.US,D,20161115,000000,11.4909,11.6542,11.3664,11.6384,123695.68324075,0
+NXP.US,D,20161116,000000,11.6799,11.7165,11.576,11.6482,54656.843411146,0
+NXP.US,D,20161117,000000,11.6295,11.6295,11.4909,11.5593,48806.385568213,0
+NXP.US,D,20161118,000000,11.5326,11.5593,11.4564,11.4732,27389.079640699,0
+NXP.US,D,20161121,000000,11.4821,11.5593,11.4228,11.4909,52781.502250157,0
+NXP.US,D,20161122,000000,11.4909,11.5948,11.4909,11.576,41184.716019592,0
+NXP.US,D,20161123,000000,11.5246,11.5326,11.4485,11.5326,40813.691649737,0
+NXP.US,D,20161125,000000,11.4395,11.5424,11.4049,11.5079,35706.293512102,0
+NXP.US,D,20161128,000000,11.4909,11.6157,11.4851,11.5593,56577.67802348,0
+NXP.US,D,20161129,000000,11.5079,11.5503,11.4485,11.4642,37992.086700778,0
+NXP.US,D,20161130,000000,11.4049,11.4178,11.3664,11.3911,55084.481853786,0
+NXP.US,D,20161201,000000,11.315,11.4049,11.2961,11.3417,78467.104879393,0
+NXP.US,D,20161202,000000,11.2941,11.3733,11.2853,11.3238,127521.17701603,0
+NXP.US,D,20161205,000000,11.2941,11.3564,11.2941,11.3001,59739.97837473,0
+NXP.US,D,20161206,000000,11.2941,11.5326,11.2941,11.5157,113650.72918383,0
+NXP.US,D,20161207,000000,11.5246,11.6542,11.5079,11.5998,100837.75135398,0
+NXP.US,D,20161208,000000,11.5079,11.5681,11.4979,11.4979,57382.406629488,0
+NXP.US,D,20161209,000000,11.5593,11.5593,11.4385,11.4979,47185.807734756,0
+NXP.US,D,20161212,000000,11.4395,11.5079,11.4395,11.4732,70154.945835918,0
+NXP.US,D,20161213,000000,11.4732,11.5326,11.4148,11.5326,174257.10506528,0
+NXP.US,D,20161214,000000,11.585,11.6295,11.5493,11.5681,113248.36488082,0
+NXP.US,D,20161215,000000,11.5326,11.5326,11.4642,11.4979,81193.679063321,0
+NXP.US,D,20161216,000000,11.5493,11.5493,11.4909,11.5424,63411.805381043,0
+NXP.US,D,20161219,000000,11.5079,11.585,11.4979,11.5493,70600.781659096,0
+NXP.US,D,20161220,000000,11.5326,11.576,11.4979,11.576,58450.997253296,0
+NXP.US,D,20161221,000000,11.576,11.6295,11.5493,11.6157,36148.085472937,0
+NXP.US,D,20161222,000000,11.6394,11.6731,11.5593,11.6552,43154.076980027,0
+NXP.US,D,20161223,000000,11.6908,11.7175,11.6087,11.6087,43482.640795294,0
+NXP.US,D,20161227,000000,11.576,11.6542,11.4909,11.5385,71579.396345801,0
+NXP.US,D,20161228,000000,11.4909,11.576,11.4909,11.5681,49503.951822166,0
+NXP.US,D,20161229,000000,11.5493,11.6157,11.5493,11.5681,61422.2251089,0
+NXP.US,D,20161230,000000,11.5681,11.6552,11.5493,11.6552,79276.888313329,0
+NXP.US,D,20170103,000000,11.5998,11.6988,11.585,11.6651,45313.499470524,0
+NXP.US,D,20170104,000000,11.6552,11.7442,11.6552,11.7255,35825.587451183,0
+NXP.US,D,20170105,000000,11.7353,11.8372,11.7274,11.8372,39726.90364539,0
+NXP.US,D,20170106,000000,11.8104,11.8511,11.77,11.8016,41362.645962631,0
+NXP.US,D,20170109,000000,11.8016,11.9312,11.8016,11.8688,21886.393959157,0
+NXP.US,D,20170110,000000,11.8768,11.9479,11.8728,11.9401,49532.258858558,0
+NXP.US,D,20170111,000000,11.9826,12.0271,11.9529,11.9876,24411.785991582,0
+NXP.US,D,20170112,000000,12.0073,12.045,11.9994,12.0073,37027.625532269,0
+NXP.US,D,20170113,000000,11.9916,12.0063,11.9529,11.9529,21849.999198082,0
+NXP.US,D,20170117,000000,11.9629,11.9994,11.9352,11.9352,37443.132387885,0
+NXP.US,D,20170118,000000,11.9272,11.9272,11.8876,11.9272,15669.966574297,0
+NXP.US,D,20170119,000000,11.8718,11.9035,11.8056,11.8056,46871.397437684,0
+NXP.US,D,20170120,000000,11.8056,11.8056,11.7303,11.7492,19128.479842081,0
+NXP.US,D,20170123,000000,11.7303,11.8056,11.7205,11.7393,106972.29052642,0
+NXP.US,D,20170124,000000,11.7136,11.7977,11.7136,11.7303,44918.211926617,0
+NXP.US,D,20170125,000000,11.7303,11.7492,11.7205,11.7393,28932.824089663,0
+NXP.US,D,20170126,000000,11.7036,11.7393,11.6334,11.7393,90966.683377754,0
+NXP.US,D,20170127,000000,11.7393,11.8056,11.7255,11.7887,54900.486117236,0
+NXP.US,D,20170130,000000,11.8323,11.8718,11.7808,11.8471,23748.592567536,0
+NXP.US,D,20170131,000000,11.8323,11.945,11.8323,11.9105,54244.369452287,0
+NXP.US,D,20170201,000000,11.9035,11.945,11.8471,11.9272,99529.561886418,0
+NXP.US,D,20170202,000000,11.8818,11.9272,11.8471,11.9272,41836.788822201,0
+NXP.US,D,20170203,000000,11.945,11.9529,11.8818,11.8876,30154.070516874,0
+NXP.US,D,20170206,000000,11.9272,11.9352,11.8818,11.9352,22117.905078223,0
+NXP.US,D,20170207,000000,11.9352,11.9529,11.9272,11.9272,17382.54227603,0
+NXP.US,D,20170208,000000,11.9352,11.9469,11.9105,11.9105,38305.486032264,0
+NXP.US,D,20170209,000000,11.8818,11.8876,11.8323,11.8323,40782.351716589,0
+NXP.US,D,20170210,000000,11.8471,11.8471,11.7887,11.8391,40976.457108993,0
+NXP.US,D,20170213,000000,11.8441,11.8441,11.7759,11.7759,31718.034277547,0
+NXP.US,D,20170214,000000,11.7759,11.8016,11.7086,11.7086,66940.075274223,0
+NXP.US,D,20170215,000000,11.6641,11.7175,11.6631,11.6988,66641.840426518,0
+NXP.US,D,20170216,000000,11.7353,11.7353,11.6809,11.7175,34872.246904115,0
+NXP.US,D,20170217,000000,11.7353,11.7551,11.6809,11.6908,61176.560471639,0
+NXP.US,D,20170221,000000,11.6908,11.77,11.6908,11.761,75813.320217617,0
+NXP.US,D,20170222,000000,11.8104,11.8372,11.7759,11.8372,30555.423854293,0
+NXP.US,D,20170223,000000,11.8372,11.8778,11.8174,11.8521,33044.421125641,0
+NXP.US,D,20170224,000000,11.9005,11.9489,11.8866,11.9489,35966.111667558,0
+NXP.US,D,20170227,000000,11.9143,11.9242,11.8778,11.8778,17520.033595649,0
+NXP.US,D,20170228,000000,11.8521,11.9143,11.8521,11.9005,25993.947132794,0
+NXP.US,D,20170301,000000,11.8698,11.8698,11.8194,11.8274,34178.724512504,0
+NXP.US,D,20170302,000000,11.8194,11.8521,11.7769,11.8441,30733.35379733,0
+NXP.US,D,20170303,000000,11.8104,11.8441,11.7442,11.7442,52727.921074128,0
+NXP.US,D,20170306,000000,11.761,11.7729,11.7353,11.7353,22625.409802113,0
+NXP.US,D,20170307,000000,11.7353,11.7442,11.6809,11.7353,19792.684231715,0
+NXP.US,D,20170308,000000,11.6988,11.7255,11.6809,11.7255,27388.068675114,0
+NXP.US,D,20170309,000000,11.6988,11.7036,11.591,11.6482,122433.99819012,0
+NXP.US,D,20170310,000000,11.6721,11.6809,11.6384,11.6542,44109.439458266,0
+NXP.US,D,20170313,000000,11.6701,11.6769,11.6334,11.6701,43510.947831687,0
+NXP.US,D,20170314,000000,11.6434,11.8065,11.6434,11.7739,148335.94745463,0
+NXP.US,D,20170315,000000,11.7897,11.8886,11.766,11.8798,40016.039802826,0
+NXP.US,D,20170316,000000,11.8738,11.9133,11.7897,11.8965,42592.991080108,0
+NXP.US,D,20170317,000000,11.9133,11.9856,11.7987,11.9469,40606.443704721,0
+NXP.US,D,20170320,000000,11.9133,11.9391,11.8332,11.858,64542.064905563,0
+NXP.US,D,20170321,000000,11.8332,11.8847,11.8065,11.8234,67793.330228333,0
+NXP.US,D,20170322,000000,11.8491,11.9133,11.8372,11.9133,23602.002557646,0
+NXP.US,D,20170323,000000,11.9212,11.9212,11.8876,11.8896,12590.565401051,0
+NXP.US,D,20170324,000000,11.8886,11.9133,11.7818,11.858,49386.679814255,0
+NXP.US,D,20170327,000000,11.8886,11.8886,11.8332,11.8401,29663.752207936,0
+NXP.US,D,20170328,000000,11.8401,11.8818,11.8401,11.8491,56004.460536535,0
+NXP.US,D,20170329,000000,11.858,11.9123,11.858,11.8658,27250.577355494,0
+NXP.US,D,20170330,000000,11.8738,11.8965,11.858,11.858,29022.800026767,0
+NXP.US,D,20170331,000000,11.8838,11.8838,11.8491,11.8838,27267.763770447,0
+NXP.US,D,20170403,000000,11.9133,11.9212,11.8738,11.9133,29195.675141878,0
+NXP.US,D,20170404,000000,11.8886,11.9035,11.858,11.858,30288.528939737,0
+NXP.US,D,20170405,000000,11.8491,11.8886,11.8491,11.8738,33300.195418758,0
+NXP.US,D,20170406,000000,11.8738,11.9212,11.858,11.8886,28247.389422737,0
+NXP.US,D,20170407,000000,11.9292,11.9945,11.9212,11.9945,60797.448377099,0
+NXP.US,D,20170410,000000,12.0103,12.0538,11.9292,12.03,75668.752138899,0
+NXP.US,D,20170411,000000,12.0577,12.0854,12.0548,12.0756,18288.367440583,0
+NXP.US,D,20170412,000000,12.0756,12.0756,12.044,12.044,50923.347504121,0
+NXP.US,D,20170413,000000,12.0854,12.1083,12.044,12.0756,24644.308076233,0
+NXP.US,D,20170417,000000,12.0756,12.0934,12.044,12.0509,47151.43490485,0
+NXP.US,D,20170418,000000,12.0509,12.1083,12.0509,12.0874,15351.512414883,0
+NXP.US,D,20170419,000000,12.1083,12.1161,12.0854,12.1083,17405.794484494,0
+NXP.US,D,20170420,000000,12.0577,12.133,12.0251,12.0934,86270.748233393,0
+NXP.US,D,20170421,000000,12.1161,12.1508,12.0934,12.1161,23379.590128849,0
+NXP.US,D,20170424,000000,12.1241,12.1428,12.0854,12.1083,43271.348987937,0
+NXP.US,D,20170425,000000,12.0756,12.0864,11.9896,11.9984,55648.600650462,0
+NXP.US,D,20170426,000000,11.9896,12.0756,11.9896,12.0577,25661.339455185,0
+NXP.US,D,20170427,000000,12.034,12.1083,12.034,12.0854,21645.784149823,0
+NXP.US,D,20170428,000000,12.0509,12.1241,12.0509,12.1161,31763.527728892,0
+NXP.US,D,20170501,000000,12.1428,12.1428,12.1003,12.1241,23190.539564373,0
+NXP.US,D,20170502,000000,12.0934,12.1735,12.0934,12.1735,28897.440294174,0
+NXP.US,D,20170503,000000,12.1637,12.2448,12.1408,12.2358,58052.676812634,0
+NXP.US,D,20170504,000000,12.2259,12.2259,12.1992,12.2201,22215.968740011,0
+NXP.US,D,20170505,000000,12.1992,12.2279,12.1735,12.1735,19058.723216687,0
+NXP.US,D,20170508,000000,12.1637,12.2061,12.1637,12.1637,16045.034806495,0
+NXP.US,D,20170509,000000,12.1567,12.1814,12.1428,12.1508,20989.667484874,0
+NXP.US,D,20170510,000000,12.133,12.1735,12.133,12.1508,15764.997339328,0
+NXP.US,D,20170511,000000,12.1607,12.1952,12.128,12.1864,28127.08451807,0
+NXP.US,D,20170512,000000,12.2121,12.2478,12.1468,12.1952,53489.178159964,0
+NXP.US,D,20170515,000000,12.1784,12.222,12.1784,12.1952,19442.890139153,0
+NXP.US,D,20170516,000000,12.222,12.2478,12.1379,12.2042,29079.414099553,0
+NXP.US,D,20170517,000000,12.2042,12.2478,12.1864,12.222,20103.050666445,0
+NXP.US,D,20170518,000000,12.222,12.2536,12.1675,12.1864,20312.32054263,0
+NXP.US,D,20170519,000000,12.1695,12.1824,12.1468,12.1784,28097.766516092,0
+NXP.US,D,20170522,000000,12.1952,12.2408,12.1864,12.2042,27744.939526774,0
+NXP.US,D,20170523,000000,12.2042,12.2645,12.2042,12.2645,34693.305995492,0
+NXP.US,D,20170524,000000,12.2408,12.2645,12.222,12.2318,30584.74185627,0
+NXP.US,D,20170525,000000,12.2318,12.2516,12.1952,12.1952,21648.81704658,0
+NXP.US,D,20170526,000000,12.2478,12.2605,12.2042,12.2408,31902.030014096,0
+NXP.US,D,20170530,000000,12.2566,12.2566,12.2121,12.2478,22471.743033126,0
+NXP.US,D,20170531,000000,12.2318,12.2645,12.2269,12.2566,30564.522544562,0
+NXP.US,D,20170601,000000,12.2745,12.3031,12.2478,12.2645,35635.525921121,0
+NXP.US,D,20170602,000000,12.2932,12.3031,12.2645,12.2745,24697.889252262,0
+NXP.US,D,20170605,000000,12.2745,12.31,12.2408,12.2833,71088.067071277,0
+NXP.US,D,20170606,000000,12.2932,12.3249,12.2833,12.2833,17620.119188607,0
+NXP.US,D,20170607,000000,12.2833,12.3416,12.2833,12.2932,38298.409273166,0
+NXP.US,D,20170608,000000,12.3031,12.3169,12.2833,12.2932,18648.271188998,0
+NXP.US,D,20170609,000000,12.31,12.3249,12.2645,12.2932,19553.085387965,0
+NXP.US,D,20170612,000000,12.2566,12.2833,12.2318,12.2566,44959.66151562,0
+NXP.US,D,20170613,000000,12.2793,12.3279,12.2745,12.3279,56819.298798399,0
+NXP.US,D,20170614,000000,12.3546,12.3643,12.3209,12.3209,45840.212540537,0
+NXP.US,D,20170615,000000,12.3061,12.3466,12.3061,12.3466,19506.580971035,0
+NXP.US,D,20170616,000000,12.3643,12.3743,12.3376,12.3743,25322.665984063,0
+NXP.US,D,20170619,000000,12.3546,12.3683,12.3446,12.3546,19726.971468661,0
+NXP.US,D,20170620,000000,12.3546,12.3753,12.3376,12.3643,8965.2428116684,0
+NXP.US,D,20170621,000000,12.3743,12.4247,12.3546,12.3546,30150.026654532,0
+NXP.US,D,20170622,000000,12.3546,12.392,12.3376,12.3833,12250.880964343,0
+NXP.US,D,20170623,000000,12.3743,12.408,12.3279,12.3279,17858.70706677,0
+NXP.US,D,20170626,000000,12.392,12.392,12.3209,12.3229,22134.08052759,0
+NXP.US,D,20170627,000000,12.3546,12.3546,12.2793,12.3129,34045.277055226,0
+NXP.US,D,20170628,000000,12.3466,12.3643,12.2892,12.3376,33569.112264485,0
+NXP.US,D,20170629,000000,12.2892,12.308,12.2448,12.2526,51379.292983154,0
+NXP.US,D,20170630,000000,12.2368,12.2992,12.2269,12.2992,47983.459581667,0
+NXP.US,D,20170703,000000,12.3376,12.3546,12.3129,12.3546,5066.9595142176,0
+NXP.US,D,20170705,000000,12.3209,12.3249,12.2793,12.2992,21227.244397451,0
+NXP.US,D,20170706,000000,12.2705,12.2793,12.2269,12.2368,24545.233448861,0
+NXP.US,D,20170707,000000,12.2269,12.2368,12.2071,12.2171,42323.063268797,0
+NXP.US,D,20170710,000000,12.2992,12.3041,12.2526,12.2615,21012.919693338,0
+NXP.US,D,20170711,000000,12.2705,12.3209,12.2705,12.2892,27489.165233657,0
+NXP.US,D,20170712,000000,12.3061,12.392,12.3061,12.3833,36175.381543745,0
+NXP.US,D,20170713,000000,12.3466,12.401,12.3279,12.392,28596.172549712,0
+NXP.US,D,20170714,000000,12.392,12.4416,12.392,12.4337,16181.515160528,0
+NXP.US,D,20170717,000000,12.392,12.4337,12.3743,12.3743,35981.276151341,0
+NXP.US,D,20170718,000000,12.3743,12.4337,12.3743,12.4257,13023.258671618,0
+NXP.US,D,20170719,000000,12.4159,12.4504,12.401,12.4337,14749.987891547,0
+NXP.US,D,20170720,000000,12.4159,12.4504,12.408,12.4159,10597.952232151,0
+NXP.US,D,20170721,000000,12.4664,12.5198,12.4416,12.5108,28448.571574239,0
+NXP.US,D,20170724,000000,12.5108,12.5198,12.4257,12.4664,47134.248489899,0
+NXP.US,D,20170725,000000,12.5108,12.5108,12.4159,12.4159,10908.318666881,0
+NXP.US,D,20170726,000000,12.408,12.4614,12.401,12.4416,29463.581022019,0
+NXP.US,D,20170727,000000,12.4851,12.495,12.4504,12.4604,23791.053122124,0
+NXP.US,D,20170728,000000,12.4584,12.5198,12.4584,12.5198,21969.293137164,0
+NXP.US,D,20170731,000000,12.5385,12.5702,12.5178,12.5632,19114.326323885,0
+NXP.US,D,20170801,000000,12.5632,12.6266,12.5632,12.6196,14216.198062436,0
+NXP.US,D,20170802,000000,12.6553,12.6721,12.6186,12.6721,26672.305040624,0
+NXP.US,D,20170803,000000,12.6721,12.6721,12.6087,12.6473,15142.242538698,0
+NXP.US,D,20170804,000000,12.6721,12.6721,12.579,12.579,18422.825863446,0
+NXP.US,D,20170807,000000,12.579,12.6009,12.5445,12.588,16261.381441779,0
+NXP.US,D,20170808,000000,12.5563,12.579,12.5563,12.5702,24901.093334935,0
+NXP.US,D,20170809,000000,12.6553,12.6553,12.5385,12.6087,27902.650158102,0
+NXP.US,D,20170810,000000,12.6087,12.6087,12.5198,12.579,32366.063217812,0
+NXP.US,D,20170811,000000,12.5632,12.6019,12.5108,12.5632,34926.839045728,0
+NXP.US,D,20170814,000000,12.588,12.6067,12.5385,12.5632,21907.624236452,0
+NXP.US,D,20170815,000000,12.5296,12.5385,12.495,12.5108,15527.42042675,0
+NXP.US,D,20170816,000000,12.5385,12.6009,12.5078,12.579,15549.661669629,0
+NXP.US,D,20170817,000000,12.5702,12.6553,12.5385,12.6473,39527.743425059,0
+NXP.US,D,20170818,000000,12.6374,12.6908,12.6186,12.6908,12010.271155009,0
+NXP.US,D,20170821,000000,12.6621,12.8066,12.6621,12.7887,49332.087672641,0
+NXP.US,D,20170822,000000,12.7887,12.8451,12.7621,12.7621,19749.21271154,0
+NXP.US,D,20170823,000000,12.7621,12.7709,12.7275,12.7354,16380.67538086,0
+NXP.US,D,20170824,000000,12.7354,12.7354,12.6621,12.6908,13685.441130081,0
+NXP.US,D,20170825,000000,12.6908,12.6908,12.6186,12.6186,28928.780227323,0
+NXP.US,D,20170828,000000,12.6186,12.6473,12.588,12.588,27762.125941726,0
+NXP.US,D,20170829,000000,12.6087,12.681,12.579,12.6374,18150.876120963,0
+NXP.US,D,20170830,000000,12.6276,12.6721,12.5949,12.6721,29262.398870516,0
+NXP.US,D,20170831,000000,12.681,12.7175,12.6374,12.7175,26962.452163644,0
+NXP.US,D,20170901,000000,12.7275,12.7442,12.6553,12.6553,15369.709795421,0
+NXP.US,D,20170905,000000,12.6998,12.7324,12.6621,12.7087,37616.007502994,0
+NXP.US,D,20170906,000000,12.681,12.7354,12.681,12.7275,10702.081687451,0
+NXP.US,D,20170907,000000,12.7621,12.8214,12.7621,12.8214,23006.543827823,0
+NXP.US,D,20170908,000000,12.8214,12.863,12.8066,12.8373,28625.490551691,0
+NXP.US,D,20170911,000000,12.863,12.863,12.8303,12.8451,13483.248012992,0
+NXP.US,D,20170912,000000,12.8451,12.8718,12.8303,12.8718,29740.585592429,0
+NXP.US,D,20170913,000000,12.8976,12.8976,12.8797,12.8976,10687.928169255,0
+NXP.US,D,20170914,000000,13.0381,13.0381,12.9214,12.9628,25414.663852337,0
+NXP.US,D,20170915,000000,13.0005,13.0104,12.9628,12.9728,15325.227309661,0
+NXP.US,D,20170918,000000,12.9905,12.9905,12.8986,12.9134,39330.605135899,0
+NXP.US,D,20170919,000000,12.9214,12.9302,12.8877,12.8877,39748.133922684,0
+NXP.US,D,20170920,000000,12.8877,12.9214,12.8797,12.8877,47797.441913946,0
+NXP.US,D,20170921,000000,12.8976,12.9134,12.8066,12.863,53379.993876737,0
+NXP.US,D,20170922,000000,12.8797,12.9302,12.863,12.9064,31551.224955949,0
+NXP.US,D,20170925,000000,12.9134,13.0192,12.9084,12.9905,56041.866263197,0
+NXP.US,D,20170926,000000,13.0005,13.0973,12.9638,13.0301,53826.840665501,0
+NXP.US,D,20170927,000000,13.0005,13.0005,12.7887,12.8797,55018.769090733,0
+NXP.US,D,20170928,000000,12.863,12.9381,12.7887,12.8797,35856.927384332,0
+NXP.US,D,20170929,000000,12.8797,12.9134,12.8797,12.8877,19227.554469455,0
+NXP.US,D,20171002,000000,12.9302,12.9351,12.8303,12.8303,20536.754902598,0
+NXP.US,D,20171003,000000,12.8373,13.0726,12.8145,13.0291,50209.605800802,0
+NXP.US,D,20171004,000000,13.0104,13.0291,12.9471,12.9905,43047.925593556,0
+NXP.US,D,20171005,000000,13.0005,13.0005,12.9214,12.9214,18799.916026814,0
+NXP.US,D,20171006,000000,12.9214,12.9827,12.855,12.9827,45844.256402879,0
+NXP.US,D,20171009,000000,12.9905,12.9905,12.9559,12.9827,10558.524574319,0
+NXP.US,D,20171010,000000,12.9381,12.9975,12.9381,12.9728,19322.585234486,0
+NXP.US,D,20171011,000000,12.9628,12.9728,12.9381,12.9471,31944.490568685,0
+NXP.US,D,20171012,000000,12.9381,12.9628,12.9214,12.9559,13131.43198926,0
+NXP.US,D,20171013,000000,12.9628,13.0291,12.9628,13.0192,12185.16820129,0
+NXP.US,D,20171016,000000,13.0104,13.0192,12.9471,13.0104,13652.079265761,0
+NXP.US,D,20171017,000000,12.9905,13.0104,12.948,12.9559,35087.582573813,0
+NXP.US,D,20171018,000000,12.9559,12.9628,12.8451,12.8797,52168.857105382,0
+NXP.US,D,20171019,000000,12.9134,12.9302,12.8797,12.9302,18575.481666847,0
+NXP.US,D,20171020,000000,12.9064,12.9064,12.8136,12.8718,33924.972150559,0
+NXP.US,D,20171023,000000,12.9064,12.9064,12.8373,12.8373,13362.943108326,0
+NXP.US,D,20171024,000000,12.7878,12.8373,12.7878,12.7966,19238.675090894,0
+NXP.US,D,20171025,000000,12.7422,12.7966,12.7205,12.7422,12895.877007853,0
+NXP.US,D,20171026,000000,12.7165,12.7601,12.6888,12.6978,14333.470070346,0
+NXP.US,D,20171027,000000,12.7699,12.7699,12.6354,12.6701,22091.619973001,0
+NXP.US,D,20171030,000000,12.7779,12.8451,12.7165,12.7502,37978.944148167,0
+NXP.US,D,20171031,000000,12.8056,12.8056,12.6978,12.7067,15595.155120974,0
+NXP.US,D,20171101,000000,12.7165,12.7799,12.6978,12.7779,32730.010828571,0
+NXP.US,D,20171102,000000,12.7966,12.8136,12.7601,12.7699,14633.726849221,0
+NXP.US,D,20171103,000000,12.7255,12.7601,12.6888,12.7165,31290.395834906,0
+NXP.US,D,20171106,000000,12.7067,12.7422,12.6888,12.6978,7072.7152357275,0
+NXP.US,D,20171107,000000,12.6888,12.7334,12.679,12.7067,31035.632507376,0
+NXP.US,D,20171108,000000,12.7601,12.7878,12.7344,12.7878,43486.684657636,0
+NXP.US,D,20171109,000000,12.7699,12.8797,12.7344,12.7878,49065.192758086,0
+NXP.US,D,20171110,000000,12.7422,12.855,12.6978,12.7878,43287.524437304,0
+NXP.US,D,20171113,000000,12.7699,12.7699,12.7067,12.7067,30782.891111016,0
+NXP.US,D,20171114,000000,12.6256,12.7502,12.6256,12.6978,14943.082318366,0
+NXP.US,D,20171115,000000,12.7422,12.8461,12.7067,12.8383,35607.218884728,0
+NXP.US,D,20171116,000000,12.7878,12.8313,12.7878,12.8136,23072.256590877,0
+NXP.US,D,20171117,000000,12.7878,12.9134,12.7878,12.8807,24540.178620934,0
+NXP.US,D,20171120,000000,12.8383,12.8807,12.7966,12.856,17842.531617403,0
+NXP.US,D,20171121,000000,12.8728,12.8728,12.8441,12.8728,32195.210033873,0
+NXP.US,D,20171122,000000,12.8728,12.9074,12.8136,12.9074,40424.469899342,0
+NXP.US,D,20171124,000000,12.9074,12.9074,12.8383,12.9074,6135.5501380261,0
+NXP.US,D,20171127,000000,12.9074,12.9074,12.8303,12.8383,15150.330263381,0
+NXP.US,D,20171128,000000,12.8383,12.8451,12.7255,12.8056,39309.374858605,0
+NXP.US,D,20171129,000000,12.7878,12.7878,12.6978,12.6978,34995.584705538,0
+NXP.US,D,20171130,000000,12.6978,12.7699,12.6978,12.7255,32923.105255389,0
+NXP.US,D,20171201,000000,12.7255,12.7422,12.6978,12.7255,25661.339455185,0
+NXP.US,D,20171204,000000,12.7255,12.7422,12.6888,12.7422,35104.768988766,0
+NXP.US,D,20171205,000000,12.7422,12.8461,12.7344,12.8204,37076.151880371,0
+NXP.US,D,20171206,000000,12.8383,12.9471,12.8383,12.9471,19484.339728156,0
+NXP.US,D,20171207,000000,12.9074,12.9915,12.9074,12.9836,20541.809730525,0
+NXP.US,D,20171208,000000,12.9312,12.9698,12.9134,12.9134,10695.004928354,0
+NXP.US,D,20171211,000000,12.9223,13.0014,12.9074,13.0014,25280.205429474,0
+NXP.US,D,20171212,000000,12.9836,12.9836,12.8887,12.9381,22783.120433441,0
+NXP.US,D,20171213,000000,13.0202,13.0202,12.856,12.856,54959.122121192,0
+NXP.US,D,20171214,000000,12.8728,12.9223,12.7966,12.856,63526.044492197,0
+NXP.US,D,20171215,000000,12.864,12.8728,12.8056,12.8204,29744.629454771,0
+NXP.US,D,20171218,000000,12.8728,12.8728,12.7601,12.8303,34615.461645413,0
+NXP.US,D,20171219,000000,12.8303,12.8303,12.7779,12.8056,42011.685868481,0
+NXP.US,D,20171220,000000,12.7502,12.8136,12.7422,12.7601,32388.304460692,0
+NXP.US,D,20171221,000000,12.7779,12.7878,12.7155,12.7245,27265.741839276,0
+NXP.US,D,20171222,000000,12.7502,12.8303,12.7422,12.8136,29710.256624866,0
+NXP.US,D,20171226,000000,12.8056,12.8383,12.7601,12.7601,21463.810344444,0
+NXP.US,D,20171227,000000,12.7779,12.855,12.7709,12.8303,26464.046130023,0
+NXP.US,D,20171228,000000,12.8136,12.8887,12.7334,12.8303,65147.633291241,0
+NXP.US,D,20171229,000000,12.8056,12.8224,12.7699,12.7699,14319.316552151,0
+NXP.US,D,20180102,000000,12.7057,12.8136,12.6878,12.7878,45045.593590382,0
+NXP.US,D,20180103,000000,12.8303,12.8708,12.7917,12.864,19659.236774436,0
+NXP.US,D,20180104,000000,12.856,12.8728,12.856,12.856,40449.744038979,0
+NXP.US,D,20180105,000000,12.8976,12.8976,12.8273,12.8728,15976.289146685,0
+NXP.US,D,20180108,000000,12.8976,12.8976,12.7779,12.863,60049.333843874,0
+NXP.US,D,20180109,000000,12.8728,12.8728,12.7779,12.7779,41900.479654083,0
+NXP.US,D,20180110,000000,12.7057,12.7334,12.6878,12.6878,31925.282222561,0
+NXP.US,D,20180111,000000,12.7502,12.8393,12.7245,12.8393,51644.16596654,0
+NXP.US,D,20180112,000000,12.7966,12.7966,12.7245,12.7422,33582.254817095,0
+NXP.US,D,20180116,000000,12.8313,12.8313,12.7601,12.7966,32582.409853097,0
+NXP.US,D,20180117,000000,12.8056,12.8056,12.7878,12.7878,13503.467324702,0
+NXP.US,D,20180118,000000,12.7779,12.7966,12.7334,12.7334,48763.925013624,0
+NXP.US,D,20180119,000000,12.7779,12.7779,12.7057,12.7057,28242.334594809,0
+NXP.US,D,20180122,000000,12.7155,12.7422,12.7057,12.7057,22014.786588508,0
+NXP.US,D,20180123,000000,12.7601,12.7601,12.6591,12.6691,29378.659912842,0
+NXP.US,D,20180124,000000,12.6591,12.6731,12.6157,12.6344,27430.529229703,0
+NXP.US,D,20180125,000000,12.6344,12.6444,12.5425,12.5425,23731.406152583,0
+NXP.US,D,20180126,000000,12.5425,12.5445,12.4267,12.4267,43091.39711373,0
+NXP.US,D,20180129,000000,12.4267,12.4267,12.3129,12.3129,52221.427315825,0
+NXP.US,D,20180130,000000,12.3466,12.3466,12.2675,12.3289,85533.754321607,0
+NXP.US,D,20180131,000000,12.3556,12.402,12.3041,12.393,44336.90671499,0
+NXP.US,D,20180201,000000,12.4771,12.4771,12.407,12.407,23553.476209546,0
+NXP.US,D,20180202,000000,12.4267,12.4267,12.3022,12.3169,32262.944728099,0
+NXP.US,D,20180205,000000,12.3743,12.3743,12.2012,12.2111,36925.51800814,0
+NXP.US,D,20180206,000000,12.2229,12.3189,12.2051,12.3041,62714.239127091,0
+NXP.US,D,20180207,000000,12.3556,12.4267,12.3556,12.4267,19001.098178315,0
+NXP.US,D,20180208,000000,12.3843,13.1033,12.3843,12.5593,101573.73430017,0
+NXP.US,D,20180209,000000,12.5048,12.5672,12.4683,12.4771,32712.824413618,0
+NXP.US,D,20180212,000000,12.4514,12.5425,12.4267,12.4426,47631.643557933,0
+NXP.US,D,20180213,000000,12.4426,12.5048,12.4426,12.4426,53908.728877922,0
+NXP.US,D,20180214,000000,12.408,12.8224,12.408,12.4683,52768.359697546,0
+NXP.US,D,20180215,000000,12.5593,12.5593,12.4217,12.4397,26624.789658107,0
+NXP.US,D,20180216,000000,12.4514,12.4871,12.4168,12.4247,15777.128926352,0
+NXP.US,D,20180220,000000,12.4426,12.4554,12.3653,12.408,12606.740850418,0
+NXP.US,D,20180221,000000,12.402,12.402,12.2478,12.2665,31094.268511331,0
+NXP.US,D,20180222,000000,12.2478,12.2862,12.222,12.2318,24400.665370143,0
+NXP.US,D,20180223,000000,12.2575,12.3031,12.2318,12.2852,24882.895954398,0
+NXP.US,D,20180226,000000,12.2852,12.3466,12.2852,12.3209,16689.019884419,0
+NXP.US,D,20180227,000000,12.3289,12.392,12.2665,12.2952,22227.08936145,0
+NXP.US,D,20180228,000000,12.2665,12.3041,12.2318,12.2665,29509.074473364,0
+NXP.US,D,20180301,000000,12.3289,12.3289,12.222,12.2665,28486.988266485,0
+NXP.US,D,20180302,000000,12.2318,12.2655,12.2042,12.2121,47052.360277478,0
+NXP.US,D,20180305,000000,12.2478,12.2754,12.1854,12.2121,23350.272126873,0
+NXP.US,D,20180306,000000,12.2318,12.2318,12.2042,12.222,24020.542310019,0
+NXP.US,D,20180307,000000,12.2042,12.2408,12.2042,12.2408,29131.984309995,0
+NXP.US,D,20180308,000000,12.2408,12.2665,12.2121,12.2121,19938.263276017,0
+NXP.US,D,20180309,000000,12.222,12.2952,12.2071,12.2575,41322.207339213,0
+NXP.US,D,20180312,000000,12.2408,12.2754,12.1942,12.1942,26748.127459531,0
+NXP.US,D,20180313,000000,12.3209,12.3209,12.1942,12.222,23643.452146649,0
+NXP.US,D,20180314,000000,12.2665,12.2665,12.222,12.222,24108.496315951,0
+NXP.US,D,20180315,000000,12.2318,12.3041,12.222,12.222,67378.834338303,0
+NXP.US,D,20180316,000000,12.222,12.3129,12.222,12.2952,23359.370817141,0
+NXP.US,D,20180319,000000,12.2478,12.2952,12.2408,12.2952,18328.806063999,0
+NXP.US,D,20180320,000000,12.3466,12.394,12.3041,12.3129,38715.938059952,0
+NXP.US,D,20180321,000000,12.3129,12.3753,12.3129,12.3753,23674.792079798,0
+NXP.US,D,20180322,000000,12.3289,12.4693,12.3041,12.3129,23145.046113029,0
+NXP.US,D,20180323,000000,12.3386,12.3892,12.3169,12.3169,14793.459411722,0
+NXP.US,D,20180326,000000,12.409,12.4139,12.2665,12.3129,23338.140539847,0
+NXP.US,D,20180327,000000,12.3386,12.3566,12.3002,12.3566,24049.860311995,0
+NXP.US,D,20180328,000000,12.3466,12.4267,12.3149,12.3289,33723.789999056,0
+NXP.US,D,20180329,000000,12.3209,12.4267,12.3209,12.3753,11207.56448017,0
+NXP.US,D,20180402,000000,12.4435,12.4693,12.3753,12.4465,20371.967512171,0
+NXP.US,D,20180403,000000,12.409,12.5048,12.409,12.4524,20939.119205602,0
+NXP.US,D,20180404,000000,12.4604,12.4881,12.402,12.4634,16133.999778013,0
+NXP.US,D,20180405,000000,12.4267,12.4693,12.3892,12.4168,29338.221289425,0
+NXP.US,D,20180406,000000,12.4267,12.4979,12.4267,12.4435,8142.3168251215,0
+NXP.US,D,20180409,000000,12.4979,12.4979,12.4435,12.4604,15220.086888777,0
+NXP.US,D,20180410,000000,12.4267,12.4594,12.4178,12.4178,11224.750895124,0
+NXP.US,D,20180411,000000,12.4357,12.4979,12.3753,12.3753,35528.363569064,0
+NXP.US,D,20180412,000000,12.4604,12.4644,12.4357,12.4604,11491.645809679,0
+NXP.US,D,20180413,000000,12.4881,12.4881,12.4416,12.4604,7068.6713733859,0
+NXP.US,D,20180416,000000,12.4604,12.4979,12.3852,12.3852,38459.152801251,0
+NXP.US,D,20180417,000000,12.394,12.4267,12.3663,12.3852,30719.200279133,0
+NXP.US,D,20180418,000000,12.3466,12.3852,12.3289,12.3653,18389.463999126,0
+NXP.US,D,20180419,000000,12.3289,12.3753,12.3289,12.3663,27106.009276777,0
+NXP.US,D,20180420,000000,12.3386,12.402,12.3357,12.3892,28613.358964665,0
+NXP.US,D,20180423,000000,12.3852,12.3852,12.3041,12.3289,23751.625464291,0
+NXP.US,D,20180424,000000,12.3386,12.3576,12.3279,12.3386,14252.592823512,0
+NXP.US,D,20180425,000000,12.3663,12.3663,12.3041,12.3209,18055.845355932,0
+NXP.US,D,20180426,000000,12.402,12.4267,12.3386,12.3566,23517.08144847,0
+NXP.US,D,20180427,000000,12.3663,12.402,12.3566,12.3566,28813.530150583,0
+NXP.US,D,20180430,000000,12.3566,12.394,12.3566,12.3852,23395.765578217,0
+NXP.US,D,20180501,000000,12.4267,12.4524,12.394,12.4357,14921.852041072,0
+NXP.US,D,20180502,000000,12.4357,12.4397,12.3852,12.394,42036.960008117,0
+NXP.US,D,20180503,000000,12.4178,12.4435,12.3753,12.394,64892.86996371,0
+NXP.US,D,20180504,000000,12.394,12.4357,12.394,12.41,28888.341603905,0
+NXP.US,D,20180507,000000,12.4604,12.4604,12.3753,12.394,31258.044936172,0
+NXP.US,D,20180508,000000,12.3753,12.4357,12.3753,12.409,32068.839335694,0
+NXP.US,D,20180509,000000,12.9054,12.9728,12.578,12.588,244062.25680862,0
+NXP.US,D,20180510,000000,12.578,12.588,12.4979,12.4979,29777.99131909,0
+NXP.US,D,20180511,000000,12.5533,12.5692,12.4979,12.5345,40987.577730433,0
+NXP.US,D,20180514,000000,12.5345,12.578,12.4979,12.5198,26194.118318711,0
+NXP.US,D,20180515,000000,12.5603,12.5603,12.4604,12.4604,33455.884118916,0
+NXP.US,D,20180516,000000,12.4604,12.5068,12.4267,12.4534,46091.942971311,0
+NXP.US,D,20180517,000000,12.5068,12.5345,12.4604,12.5148,31613.904822246,0
+NXP.US,D,20180518,000000,12.5068,12.578,12.4604,12.4781,59587.322571329,0
+NXP.US,D,20180521,000000,12.5603,12.5603,12.4524,12.4524,29737.552695673,0
+NXP.US,D,20180522,000000,12.4881,12.5148,12.4604,12.4624,12728.05672067,0
+NXP.US,D,20180523,000000,12.5445,12.5445,12.4604,12.4664,13836.075002311,0
+NXP.US,D,20180524,000000,12.5345,12.5345,12.4881,12.4881,22461.633377272,0
+NXP.US,D,20180525,000000,12.6196,12.6196,12.4435,12.4524,33279.976107049,0
+NXP.US,D,20180529,000000,12.4881,12.5445,12.4693,12.4693,19224.521572698,0
+NXP.US,D,20180530,000000,12.4881,12.5227,12.4881,12.5068,29366.528325817,0
+NXP.US,D,20180531,000000,12.4435,12.5603,12.4435,12.5603,9933.7478425185,0
+NXP.US,D,20180601,000000,12.5345,12.577,12.5148,12.5218,25884.762849567,0
+NXP.US,D,20180604,000000,12.5345,12.5593,12.5148,12.5246,30322.901769642,0
+NXP.US,D,20180605,000000,12.5246,12.5345,12.5068,12.5246,33380.061700007,0
+NXP.US,D,20180606,000000,12.5148,12.5148,12.4693,12.4693,31660.409239177,0
+NXP.US,D,20180607,000000,12.4693,12.4871,12.4435,12.4435,34860.115317089,0
+NXP.US,D,20180608,000000,12.4267,12.5246,12.4267,12.5246,27878.386984051,0
+NXP.US,D,20180611,000000,12.5098,12.5345,12.5098,12.5198,18035.626044222,0
+NXP.US,D,20180612,000000,12.5246,12.5345,12.5148,12.5246,49016.666409985,0
+NXP.US,D,20180613,000000,12.4979,12.5296,12.4979,12.4979,23322.976056066,0
+NXP.US,D,20180614,000000,12.5603,12.5603,12.4979,12.5068,27378.969984845,0
+NXP.US,D,20180615,000000,12.4979,12.588,12.4979,12.588,9945.8794295437,0
+NXP.US,D,20180618,000000,12.588,12.6147,12.5345,12.5959,38667.411711851,0
+NXP.US,D,20180619,000000,12.6097,12.6493,12.588,12.588,20577.193526015,0
+NXP.US,D,20180620,000000,12.5959,12.6394,12.5603,12.6087,35700.227718589,0
+NXP.US,D,20180621,000000,12.588,12.6196,12.5692,12.5692,17431.06862413,0
+NXP.US,D,20180622,000000,12.6196,12.6562,12.579,12.6196,21597.257801723,0
+NXP.US,D,20180625,000000,12.5959,12.6256,12.578,12.6256,20828.923956789,0
+NXP.US,D,20180626,000000,12.6019,12.6918,12.5959,12.6137,15133.143848428,0
+NXP.US,D,20180627,000000,12.6839,12.8807,12.6661,12.7572,25278.183498304,0
+NXP.US,D,20180628,000000,12.7572,12.7937,12.7572,12.767,43354.248165944,0
+NXP.US,D,20180629,000000,12.7572,12.7749,12.7017,12.7572,14868.270865043,0
+NXP.US,D,20180702,000000,12.7749,12.8461,12.7383,12.7572,18774.641887178,0
+NXP.US,D,20180703,000000,12.7947,12.7966,12.6839,12.6839,10712.191343306,0
+NXP.US,D,20180705,000000,12.7304,12.7304,12.6641,12.6651,19121.403082984,0
+NXP.US,D,20180706,000000,12.6394,12.767,12.6394,12.7116,25138.670247513,0
+NXP.US,D,20180709,000000,12.7116,12.8986,12.7116,12.8026,21512.336692545,0
+NXP.US,D,20180710,000000,12.8461,12.8461,12.7947,12.8026,8689.2492068437,0
+NXP.US,D,20180711,000000,12.8461,12.8461,12.7849,12.7849,5113.4639311478,0
+NXP.US,D,20180712,000000,12.8461,12.8807,12.8204,12.864,22422.20571944,0
+NXP.US,D,20180713,000000,12.856,12.856,12.7383,12.7849,26568.175585323,0
+NXP.US,D,20180716,000000,12.7472,12.7849,12.7116,12.7116,18545.152699284,0
+NXP.US,D,20180717,000000,12.7205,12.7344,12.7116,12.7116,39663.212813508,0
+NXP.US,D,20180718,000000,12.7205,12.7304,12.6384,12.6553,92520.537482573,0
+NXP.US,D,20180719,000000,12.6087,12.675,12.6087,12.6651,45951.418754935,0
+NXP.US,D,20180720,000000,12.6384,12.6928,12.6384,12.6562,27025.132029941,0
+NXP.US,D,20180723,000000,12.6562,12.7304,12.6562,12.7116,28577.975169175,0
+NXP.US,D,20180724,000000,12.7383,12.7383,12.675,12.7017,12823.087485702,0
+NXP.US,D,20180725,000000,12.7472,12.7947,12.7017,12.7354,30761.660833721,0
+NXP.US,D,20180726,000000,12.8026,12.8026,12.7205,12.7205,18699.830433856,0
+NXP.US,D,20180727,000000,12.7749,12.8096,12.6839,12.6839,14690.340922007,0
+NXP.US,D,20180730,000000,12.7017,12.7017,12.6651,12.7017,35570.824123653,0
+NXP.US,D,20180731,000000,12.7017,12.8383,12.7017,12.8293,37118.612434959,0
+NXP.US,D,20180801,000000,12.8728,12.9253,12.8026,12.864,13494.368634433,0
+NXP.US,D,20180802,000000,12.8897,12.8897,12.7749,12.7749,29719.355315134,0
+NXP.US,D,20180803,000000,12.7849,12.8293,12.7116,12.7116,18710.951055295,0
+NXP.US,D,20180806,000000,12.7205,12.7304,12.6928,12.7017,23569.651658913,0
+NXP.US,D,20180807,000000,12.7116,12.7472,12.677,12.677,16793.149339719,0
+NXP.US,D,20180808,000000,12.6928,12.7087,12.6839,12.6839,19721.916640733,0
+NXP.US,D,20180809,000000,12.7205,12.7205,12.675,12.7017,29279.585285469,0
+NXP.US,D,20180810,000000,12.7304,12.7304,12.6651,12.7017,34571.99012524,0
+NXP.US,D,20180813,000000,12.6839,12.7205,12.6651,12.6839,11694.849892352,0
+NXP.US,D,20180814,000000,12.7383,12.7572,12.7017,12.7383,17002.419215904,0
+NXP.US,D,20180815,000000,12.767,12.767,12.7383,12.7383,15006.773150249,0
+NXP.US,D,20180816,000000,12.767,12.767,12.7383,12.7472,9591.0305090549,0
+NXP.US,D,20180817,000000,12.7749,12.7749,12.6928,12.6928,15609.30863917,0
+NXP.US,D,20180820,000000,12.7116,12.7314,12.6839,12.7116,22501.061035104,0
+NXP.US,D,20180821,000000,12.7017,12.7116,12.6384,12.6384,42174.451327737,0
+NXP.US,D,20180822,000000,12.7116,12.7116,12.6009,12.6186,33407.357770815,0
+NXP.US,D,20180823,000000,12.6087,12.6928,12.6009,12.6087,42457.52169166,0
+NXP.US,D,20180824,000000,12.6286,12.6286,12.5949,12.5949,24460.312339684,0
+NXP.US,D,20180827,000000,12.6087,12.6384,12.6009,12.6009,15493.047596845,0
+NXP.US,D,20180828,000000,12.5949,12.6483,12.578,12.587,53214.195520725,0
+NXP.US,D,20180829,000000,12.5949,12.6186,12.587,12.587,27969.37388674,0
+NXP.US,D,20180830,000000,12.587,12.6087,12.578,12.587,28003.746716645,0
+NXP.US,D,20180831,000000,12.6384,12.6384,12.5732,12.6384,27216.20452559,0
+NXP.US,D,20180904,000000,12.6384,12.6839,12.6186,12.6839,28706.367798526,0
+NXP.US,D,20180905,000000,12.6928,12.6928,12.6483,12.675,21646.795115409,0
+NXP.US,D,20180906,000000,12.675,12.6928,12.6562,12.6562,13755.197755475,0
+NXP.US,D,20180907,000000,12.6562,12.675,12.6186,12.6434,6438.8398136576,0
+NXP.US,D,20180910,000000,12.6562,12.675,12.6384,12.675,14273.823100806,0
+NXP.US,D,20180911,000000,12.6483,12.6839,12.6384,12.6483,22756.83532822,0
+NXP.US,D,20180912,000000,12.675,12.7383,12.6483,12.7304,31528.98371307,0
+NXP.US,D,20180913,000000,12.7205,12.7205,12.6483,12.6483,23888.105818326,0
+NXP.US,D,20180914,000000,12.6651,12.6928,12.6384,12.6562,12311.538899469,0
+NXP.US,D,20180917,000000,12.6384,12.6928,12.6087,12.6087,25980.804580183,0
+NXP.US,D,20180918,000000,12.6009,12.6236,12.5415,12.578,64903.99058515,0
+NXP.US,D,20180919,000000,12.5316,12.5672,12.5039,12.5415,24221.72446152,0
+NXP.US,D,20180920,000000,12.5316,12.5415,12.495,12.5218,36341.179899756,0
+NXP.US,D,20180921,000000,12.5118,12.5503,12.495,12.5118,31270.176523198,0
+NXP.US,D,20180924,000000,12.5118,12.5316,12.4664,12.4901,48976.227786568,0
+NXP.US,D,20180925,000000,12.4851,12.5118,12.4494,12.5039,30439.162811967,0
+NXP.US,D,20180926,000000,12.4752,12.5218,12.4654,12.4851,33949.23532461,0
+NXP.US,D,20180927,000000,12.5039,12.5999,12.495,12.5593,34011.915190907,0
+NXP.US,D,20180928,000000,12.5503,12.577,12.5118,12.5415,32751.241105865,0
+NXP.US,D,20181001,000000,12.5593,12.5939,12.5128,12.5415,13458.984838942,0
+NXP.US,D,20181002,000000,12.5218,12.6839,12.5218,12.6839,78233.571829156,0
+NXP.US,D,20181003,000000,12.6087,12.6562,12.5415,12.6334,59895.667074887,0
+NXP.US,D,20181004,000000,12.6009,12.7304,12.5593,12.7304,40778.307854246,0
+NXP.US,D,20181005,000000,12.6562,12.7383,12.6009,12.7383,33267.844520024,0
+NXP.US,D,20181008,000000,12.7472,12.7611,12.5672,12.5742,14954.202939806,0
+NXP.US,D,20181009,000000,12.6286,12.6978,12.6009,12.6611,18201.424400234,0
+NXP.US,D,20181010,000000,12.6286,12.6948,12.5593,12.6186,13589.399399464,0
+NXP.US,D,20181011,000000,12.5939,12.6087,12.5316,12.5316,38657.302055997,0
+NXP.US,D,20181012,000000,12.495,12.6186,12.495,12.5503,56910.285701089,0
+NXP.US,D,20181015,000000,12.5118,12.7393,12.4752,12.6384,51359.073671446,0
+NXP.US,D,20181016,000000,12.6661,12.6661,12.5218,12.6562,24813.139329002,0
+NXP.US,D,20181017,000000,12.6384,12.6483,12.5939,12.6087,26522.682133978,0
+NXP.US,D,20181018,000000,12.6087,12.6087,12.4752,12.5593,20506.425935034,0
+NXP.US,D,20181019,000000,12.586,12.7215,12.5593,12.5939,16537.375046602,0
+NXP.US,D,20181022,000000,12.6087,12.7314,12.5939,12.5939,9506.109399878,0
+NXP.US,D,20181023,000000,12.5939,12.6047,12.4851,12.5503,42572.7717684,0
+NXP.US,D,20181024,000000,12.5415,12.6582,12.4494,12.5503,81371.609006357,0
+NXP.US,D,20181025,000000,12.5939,12.6868,12.3693,12.4247,91173.931322769,0
+NXP.US,D,20181026,000000,12.4247,12.4752,12.3882,12.406,48055.238138233,0
+NXP.US,D,20181029,000000,12.3496,12.495,12.3496,12.4664,34349.577696443,0
+NXP.US,D,20181030,000000,12.4664,12.4664,12.406,12.406,27010.978511745,0
+NXP.US,D,20181031,000000,12.397,12.4307,12.397,12.4159,31802.955386724,0
+NXP.US,D,20181101,000000,12.4752,12.4752,12.406,12.4406,27527.581925904,0
+NXP.US,D,20181102,000000,12.4664,12.5415,12.4247,12.5039,54727.611002127,0
+NXP.US,D,20181105,000000,13.0005,13.0005,12.4664,12.4901,35178.569476503,0
+NXP.US,D,20181106,000000,12.5039,12.5316,12.4851,12.495,20406.340342076,0
+NXP.US,D,20181107,000000,12.5593,12.5593,12.4406,12.5118,34707.459513688,0
+NXP.US,D,20181108,000000,12.4752,12.859,12.4752,12.5118,28842.848152559,0
+NXP.US,D,20181109,000000,12.6009,12.6009,12.3882,12.4159,51275.163527854,0
+NXP.US,D,20181112,000000,12.4494,12.5415,12.4327,12.5415,38499.591424668,0
+NXP.US,D,20181113,000000,12.5118,12.5415,12.4664,12.4664,33660.099167173,0
+NXP.US,D,20181114,000000,12.4851,12.5316,12.4752,12.5208,13187.035096459,0
+NXP.US,D,20181115,000000,12.5415,12.5415,12.4664,12.5039,12375.229731352,0
+NXP.US,D,20181116,000000,12.4851,12.586,12.4752,12.5118,58664.310991824,0
+NXP.US,D,20181119,000000,12.5415,12.5593,12.4664,12.5316,35637.547852292,0
+NXP.US,D,20181120,000000,12.4752,12.4752,12.4406,12.4406,27758.082079383,0
+NXP.US,D,20181121,000000,12.4406,12.4851,12.3793,12.4247,41068.454977267,0
+NXP.US,D,20181123,000000,12.4494,12.4752,12.4327,12.4752,5137.7271051983,0
+NXP.US,D,20181126,000000,12.5118,12.7324,12.4821,12.7324,20095.973907346,0
+NXP.US,D,20181127,000000,12.5503,12.5503,12.4584,12.4584,37172.193610987,0
+NXP.US,D,20181128,000000,12.5039,12.586,12.4811,12.586,23897.204508594,0
+NXP.US,D,20181129,000000,12.7135,13.0301,12.5919,13.0301,57469.349669835,0
+NXP.US,D,20181130,000000,12.9836,13.1132,12.8501,12.9638,33456.895084501,0
+NXP.US,D,20181203,000000,13.1499,13.1499,12.8393,13.0024,57827.231487081,0
+NXP.US,D,20181204,000000,12.9738,12.9787,12.9154,12.9738,71143.670178477,0
+NXP.US,D,20181206,000000,12.9738,13.0014,12.8323,12.8323,52475.179677769,0
+NXP.US,D,20181207,000000,12.8847,12.9935,12.7859,12.8046,13519.642774069,0
+NXP.US,D,20181210,000000,12.8501,12.9836,12.8283,12.951,29673.861863791,0
+NXP.US,D,20181211,000000,13.0301,13.0301,12.9272,12.9925,28834.760427876,0
+NXP.US,D,20181212,000000,13.0301,13.1479,12.9559,13.0678,33013.081192494,0
+NXP.US,D,20181213,000000,13.0766,13.1142,12.9292,12.9292,29723.399177477,0
+NXP.US,D,20181214,000000,13.0301,13.0301,12.8126,12.8126,29436.284951212,0
+NXP.US,D,20181217,000000,12.8491,12.8491,12.6374,12.6562,37697.895715415,0
+NXP.US,D,20181218,000000,12.6849,12.858,12.6849,12.7314,23388.688819119,0
+NXP.US,D,20181219,000000,12.7314,12.8126,12.674,12.7956,44583.582317837,0
+NXP.US,D,20181220,000000,12.7956,12.7956,12.6176,12.675,34764.073586473,0
+NXP.US,D,20181221,000000,12.7759,12.8313,12.7344,12.8313,17384.5642072,0
+NXP.US,D,20181224,000000,12.8313,12.8313,12.7126,12.7215,34339.468040589,0
+NXP.US,D,20181226,000000,12.7859,12.8214,12.675,12.6938,20580.226422771,0
+NXP.US,D,20181227,000000,12.8126,12.8126,12.7225,12.7581,41916.655103451,0
+NXP.US,D,20181228,000000,12.8036,12.8204,12.6473,12.7027,103030.53570879,0
+NXP.US,D,20181231,000000,12.675,12.8837,12.675,12.8214,55203.775792868,0
+NXP.US,D,20190102,000000,12.9638,13.2043,12.9381,13.0964,77344.933079556,0
+NXP.US,D,20190103,000000,13.1063,13.132,13.0024,13.1063,40881.426343961,0
+NXP.US,D,20190104,000000,13.1063,13.1063,13.0123,13.0588,25256.95322101,0
+NXP.US,D,20190107,000000,13.0766,13.1666,13.0628,13.0678,52502.475748577,0
+NXP.US,D,20190108,000000,13.0964,13.1676,13.0489,13.0489,31075.060165208,0
+NXP.US,D,20190109,000000,13.0964,13.1063,13.0588,13.0964,24668.571250284,0
+NXP.US,D,20190110,000000,13.0964,13.0964,13.0558,13.0875,14539.707049776,0
+NXP.US,D,20190111,000000,13.0865,13.1063,13.0489,13.0964,24592.748831376,0
+NXP.US,D,20190114,000000,13.1864,13.1864,13.0489,13.0588,19984.767692948,0
+NXP.US,D,20190115,000000,13.0964,13.1063,13.0588,13.0678,18142.788396279,0
+NXP.US,D,20190116,000000,13.0766,13.1132,13.0766,13.1132,15467.773457208,0
+NXP.US,D,20190117,000000,13.1132,13.1132,13.0489,13.0499,23371.502404167,0
+NXP.US,D,20190118,000000,13.0964,13.0964,12.9925,12.9925,42244.207953132,0
+NXP.US,D,20190122,000000,12.9836,13.0301,12.9738,12.9836,60705.450508824,0
+NXP.US,D,20190123,000000,12.9925,13.0588,12.9925,13.0588,22886.238923156,0
+NXP.US,D,20190124,000000,13.0678,13.1132,13.0014,13.1132,43553.408386276,0
+NXP.US,D,20190125,000000,13.1132,13.1132,13.0539,13.0865,33833.985247869,0
+NXP.US,D,20190128,000000,13.0766,13.132,13.0588,13.132,14104.991848038,0
+NXP.US,D,20190129,000000,13.1232,13.1499,13.1033,13.1469,12973.721357932,0
+NXP.US,D,20190130,000000,13.1676,13.2043,13.1489,13.1676,36644.469575388,0
+NXP.US,D,20190131,000000,13.2043,13.2587,13.1656,13.2587,36603.019986385,0
+NXP.US,D,20190201,000000,13.2951,13.3031,13.23,13.2854,22710.33091129,0
+NXP.US,D,20190204,000000,13.2951,13.2951,13.2131,13.2674,24273.283706378,0
+NXP.US,D,20190205,000000,13.2674,13.2764,13.1676,13.2398,25660.328489599,0
+NXP.US,D,20190206,000000,13.221,13.2764,13.2091,13.2674,21558.841109475,0
+NXP.US,D,20190207,000000,13.2951,13.2951,13.23,13.2951,11441.097530407,0
+NXP.US,D,20190208,000000,13.3031,13.3031,13.2587,13.2951,19669.34643029,0
+NXP.US,D,20190211,000000,13.2854,13.3081,13.2674,13.2903,8699.3588626981,0
+NXP.US,D,20190212,000000,13.3131,13.3218,13.2764,13.2764,20847.121337327,0
+NXP.US,D,20190213,000000,13.2854,13.2854,13.216,13.2398,24122.649834148,0
+NXP.US,D,20190214,000000,13.2764,13.2764,13.2131,13.221,32255.867968999,0
+NXP.US,D,20190215,000000,13.2043,13.2674,13.2043,13.2587,46217.302703905,0
+NXP.US,D,20190219,000000,13.2674,13.3031,13.221,13.221,22067.356798951,0
+NXP.US,D,20190220,000000,13.23,13.3131,13.23,13.2674,30201.58589939,0
+NXP.US,D,20190221,000000,13.2674,13.2764,13.2537,13.2764,24576.573382009,0
+NXP.US,D,20190222,000000,13.2854,13.2854,13.1963,13.2043,29843.704082144,0
+NXP.US,D,20190225,000000,13.23,13.2587,13.2131,13.221,21302.055850775,0
+NXP.US,D,20190226,000000,13.2131,13.2587,13.2131,13.231,29516.151232461,0
+NXP.US,D,20190227,000000,13.2497,13.2744,13.221,13.2497,27192.952317124,0
+NXP.US,D,20190228,000000,13.3031,13.3031,13.2131,13.2587,19330.67295917,0
+NXP.US,D,20190301,000000,13.3031,13.3585,13.2587,13.2854,51639.111138612,0
+NXP.US,D,20190304,000000,13.3131,13.3218,13.2587,13.2764,23715.230703215,0
+NXP.US,D,20190305,000000,13.2674,13.3685,13.2674,13.3418,41219.088849498,0
+NXP.US,D,20190306,000000,13.3585,13.3912,13.3131,13.3418,33673.241719784,0
+NXP.US,D,20190307,000000,13.3505,13.4159,13.3505,13.4079,18548.185596039,0
+NXP.US,D,20190308,000000,13.3981,13.3981,13.3418,13.3981,10254.223933103,0
+NXP.US,D,20190311,000000,13.3882,13.4258,13.3782,13.4159,21524.46827957,0
+NXP.US,D,20190312,000000,13.4159,13.4346,13.3457,13.3585,41699.29750258,0
+NXP.US,D,20190313,000000,13.3685,13.3882,13.3218,13.3585,28703.334901769,0
+NXP.US,D,20190314,000000,13.3882,13.3882,13.3505,13.3585,7777.3582487782,0
+NXP.US,D,20190315,000000,13.3782,13.3782,13.3505,13.3585,24289.459155745,0
+NXP.US,D,20190318,000000,13.3685,13.3685,13.2674,13.2764,25898.916367763,0
+NXP.US,D,20190319,000000,13.2674,13.2981,13.2674,13.2764,7973.4855723532,0
+NXP.US,D,20190320,000000,13.2951,13.3318,13.2824,13.3318,24711.031804873,0
+NXP.US,D,20190321,000000,13.3318,13.3685,13.2951,13.3685,47020.009378743,0
+NXP.US,D,20190322,000000,13.3585,13.3882,13.3505,13.3782,34106.945955938,0
+NXP.US,D,20190325,000000,13.3882,13.3981,13.3585,13.3782,26787.555117363,0
+NXP.US,D,20190326,000000,13.3782,13.4258,13.3505,13.3882,26739.028769263,0
+NXP.US,D,20190327,000000,13.4346,13.4792,13.3981,13.4446,47493.141272729,0
+NXP.US,D,20190328,000000,13.4792,13.4792,13.4346,13.4792,23132.914526003,0
+NXP.US,D,20190329,000000,13.4713,13.4792,13.3882,13.4792,36370.497901734,0
+NXP.US,D,20190401,000000,13.4792,13.4792,13.3418,13.4346,28079.569135554,0
+NXP.US,D,20190402,000000,13.4446,13.4554,13.3782,13.3981,23885.072921569,0
+NXP.US,D,20190403,000000,13.4079,13.4446,13.404,13.4159,15447.5541455,0
+NXP.US,D,20190404,000000,13.4258,13.4346,13.3782,13.4346,32859.414423508,0
+NXP.US,D,20190405,000000,13.4516,13.4713,13.3782,13.4713,44326.797059135,0
+NXP.US,D,20190408,000000,13.4713,13.5069,13.4594,13.5069,14391.095108716,0
+NXP.US,D,20190409,000000,13.5069,13.5732,13.4773,13.5445,26090.999828996,0
+NXP.US,D,20190410,000000,13.5445,13.5999,13.5345,13.5999,18704.885261783,0
+NXP.US,D,20190411,000000,13.5999,13.6266,13.5821,13.6088,24676.658974968,0
+NXP.US,D,20190412,000000,13.6266,13.6266,13.5445,13.5732,26890.673607078,0
+NXP.US,D,20190415,000000,13.5821,13.6453,13.5732,13.5899,14148.463368211,0
+NXP.US,D,20190416,000000,13.5732,13.5732,13.5168,13.5168,27009.96754616,0
+NXP.US,D,20190417,000000,13.5445,13.5445,13.497,13.5257,39027.315460268,0
+NXP.US,D,20190418,000000,13.5069,13.5821,13.4871,13.4871,39168.850642229,0
+NXP.US,D,20190422,000000,13.5544,13.5642,13.4506,13.497,40648.90425931,0
+NXP.US,D,20190423,000000,13.5168,13.5642,13.4891,13.5642,32386.282529521,0
+NXP.US,D,20190424,000000,13.5642,13.6453,13.5642,13.5732,35505.111360599,0
+NXP.US,D,20190425,000000,13.6266,13.6543,13.6176,13.6266,20756.134434637,0
+NXP.US,D,20190426,000000,13.6453,13.6909,13.6088,13.6909,25656.284627258,0
+NXP.US,D,20190429,000000,13.6909,13.7185,13.6612,13.7107,45785.620398923,0
+NXP.US,D,20190430,000000,13.7472,13.7651,13.7007,13.7651,30215.739417585,0
+NXP.US,D,20190501,000000,13.8769,13.8867,13.7938,13.8482,72156.657695086,0
+NXP.US,D,20190502,000000,13.858,13.8867,13.8215,13.8482,9591.0305090549,0
+NXP.US,D,20190503,000000,13.9441,13.9441,13.8769,13.8867,23066.190797364,0
+NXP.US,D,20190506,000000,13.9342,13.952,13.8382,13.8679,104636.96002405,0
+NXP.US,D,20190507,000000,13.858,13.8769,13.8382,13.8482,29814.386080166,0
+NXP.US,D,20190508,000000,13.8769,13.9699,13.7938,13.8125,16289.688478171,0
+NXP.US,D,20190509,000000,13.8482,13.9154,13.8382,13.8482,21266.672055283,0
+NXP.US,D,20190510,000000,13.8482,13.8649,13.8165,13.8482,11285.40883025,0
+NXP.US,D,20190513,000000,13.8382,13.8679,13.8382,13.8482,12421.734148282,0
+NXP.US,D,20190514,000000,13.8867,13.8956,13.8482,13.8769,21770.132916832,0
+NXP.US,D,20190515,000000,13.9065,13.9342,13.8679,13.8966,24602.85848723,0
+NXP.US,D,20190516,000000,13.9154,13.9699,13.9154,13.9599,8599.2732697396,0
+NXP.US,D,20190517,000000,13.9757,14.3377,13.9757,14.0618,78665.254134139,0
+NXP.US,D,20190520,000000,14.0618,14.1084,13.9599,14.0223,32980.73029376,0
+NXP.US,D,20190521,000000,14.0123,14.0618,13.9599,13.9699,31591.663579367,0
+NXP.US,D,20190522,000000,13.9441,13.9956,13.9441,13.9679,21625.564838114,0
+NXP.US,D,20190523,000000,13.9757,14.0321,13.9599,13.9699,25694.701319504,0
+NXP.US,D,20190524,000000,14.0054,14.0054,13.952,13.9757,48075.457449942,0
+NXP.US,D,20190528,000000,13.9956,14.049,13.9747,14.042,27673.160970208,0
+NXP.US,D,20190529,000000,14.0321,14.1815,13.9757,13.9757,28876.21001688,0
+NXP.US,D,20190530,000000,14.052,14.1181,14.052,14.1084,32237.670588462,0
+NXP.US,D,20190531,000000,14.1458,14.2012,14.042,14.0994,21844.944370154,0
+NXP.US,D,20190603,000000,14.0807,14.1181,14.043,14.1181,21041.226729731,0
+NXP.US,D,20190604,000000,14.1084,14.1361,14.0904,14.1271,22915.556925133,0
+NXP.US,D,20190605,000000,14.1628,14.2419,14.0994,14.0994,18535.043043429,0
+NXP.US,D,20190606,000000,14.0904,14.1558,14.0904,14.1084,20192.015637963,0
+NXP.US,D,20190607,000000,14.1458,14.2716,14.0994,14.1271,39134.477812323,0
+NXP.US,D,20190610,000000,14.0994,14.1281,14.0994,14.1181,22287.747296576,0
+NXP.US,D,20190611,000000,14.1361,14.1715,14.1271,14.1458,23962.917271648,0
+NXP.US,D,20190612,000000,14.1458,14.1765,14.1181,14.1558,13324.526416079,0
+NXP.US,D,20190613,000000,14.1914,14.1914,14.1181,14.1914,25860.499675516,0
+NXP.US,D,20190614,000000,14.1715,14.1914,14.1558,14.1815,9335.2562159389,0
+NXP.US,D,20190617,000000,14.2012,14.2012,14.1458,14.1628,22922.633684233,0
+NXP.US,D,20190618,000000,14.1558,14.2092,14.1558,14.1628,18702.863330611,0
+NXP.US,D,20190619,000000,14.1715,14.2102,14.1458,14.1558,14884.446314411,0
+NXP.US,D,20190620,000000,14.1815,14.2309,14.1558,14.1815,26252.754322666,0
+NXP.US,D,20190621,000000,14.2112,14.2112,14.1181,14.1558,36888.112281479,0
+NXP.US,D,20190624,000000,14.1715,14.2012,14.1558,14.2012,32359.9974243,0
+NXP.US,D,20190625,000000,14.2012,14.2112,14.1558,14.1558,34506.277362187,0
+NXP.US,D,20190626,000000,14.1361,14.1361,14.0807,14.1181,70568.430760363,0
+NXP.US,D,20190627,000000,14.1361,14.2211,14.1271,14.1715,48146.225040922,0
+NXP.US,D,20190628,000000,14.1628,14.2112,14.1488,14.2112,24567.47469174,0
+NXP.US,D,20190701,000000,14.2309,14.2309,14.1715,14.2112,44473.387069024,0
+NXP.US,D,20190702,000000,14.2586,14.2586,14.2211,14.2211,34219.163135921,0
+NXP.US,D,20190703,000000,14.2488,14.2774,14.2112,14.2686,16058.177359106,0
+NXP.US,D,20190705,000000,14.2399,14.2586,14.1924,14.2586,15057.321429521,0
+NXP.US,D,20190708,000000,14.2774,14.2863,14.2112,14.2309,21917.733892306,0
+NXP.US,D,20190709,000000,14.1815,14.2943,14.1815,14.2399,27512.417442124,0
+NXP.US,D,20190710,000000,14.2774,14.3031,14.2507,14.2863,16729.458507836,0
+NXP.US,D,20190711,000000,14.3872,14.3872,14.2863,14.3031,19078.942528395,0
+NXP.US,D,20190712,000000,14.321,14.3487,14.312,14.321,18728.137470247,0
+NXP.US,D,20190715,000000,14.3289,14.3674,14.312,14.3289,25880.718987225,0
+NXP.US,D,20190716,000000,14.3387,14.3674,14.3377,14.3635,47633.665489105,0
+NXP.US,D,20190717,000000,14.3487,14.3674,14.3289,14.3289,19277.091783141,0
+NXP.US,D,20190718,000000,14.3387,14.3674,14.312,14.312,19139.600463521,0
+NXP.US,D,20190719,000000,14.3387,14.3585,14.312,14.3585,32284.175005393,0
+NXP.US,D,20190722,000000,14.3774,14.4149,14.3387,14.3961,33034.311469787,0
+NXP.US,D,20190723,000000,14.4149,14.4149,14.321,14.3387,22788.175261369,0
+NXP.US,D,20190724,000000,14.3487,14.3774,14.3289,14.3774,30562.500613391,0
+NXP.US,D,20190725,000000,14.3774,14.3774,14.3289,14.3289,23181.440874105,0
+NXP.US,D,20190726,000000,14.3387,14.4248,14.3387,14.4061,40075.686772366,0
+NXP.US,D,20190729,000000,14.4248,14.4525,14.3487,14.3961,27920.84753864,0
+NXP.US,D,20190730,000000,14.4149,14.4615,14.3674,14.3961,37482.560045717,0
+NXP.US,D,20190731,000000,14.3872,14.4852,14.3872,14.4426,22178.56301335,0
+NXP.US,D,20190801,000000,14.4802,14.6385,14.4782,14.5178,31157.959343214,0
+NXP.US,D,20190802,000000,14.5366,14.5751,14.5079,14.5751,30924.426292978,0
+NXP.US,D,20190805,000000,14.5751,14.6385,14.5751,14.6216,39344.758654094,0
+NXP.US,D,20190806,000000,14.6295,14.7314,14.5871,14.6483,36770.840273569,0
+NXP.US,D,20190807,000000,14.7226,14.8353,14.4802,14.5366,94265.46408304,0
+NXP.US,D,20190808,000000,14.5366,14.6295,14.5277,14.5366,30536.215508169,0
+NXP.US,D,20190809,000000,14.5,14.6295,14.5,14.6038,23416.995855511,0
+NXP.US,D,20190812,000000,14.677,14.6909,14.6216,14.6632,30343.121081351,0
+NXP.US,D,20190813,000000,14.6959,14.6959,14.6642,14.677,22448.490824662,0
+NXP.US,D,20190814,000000,14.7403,14.7601,14.6582,14.6959,49189.541525094,0
+NXP.US,D,20190815,000000,14.7206,14.779,14.6859,14.7226,30996.204849544,0
+NXP.US,D,20190816,000000,14.7047,14.779,14.6582,14.779,24221.72446152,0
+NXP.US,D,20190819,000000,14.779,14.7977,14.7443,14.7601,36537.307223332,0
+NXP.US,D,20190820,000000,14.8452,14.8541,14.6959,14.7503,41292.889337235,0
+NXP.US,D,20190821,000000,14.7047,14.7503,14.7047,14.7403,35430.299907276,0
+NXP.US,D,20190822,000000,14.7136,14.7403,14.7136,14.7136,22510.159725373,0
+NXP.US,D,20190823,000000,14.7403,14.77,14.7047,14.7136,62123.835225194,0
+NXP.US,D,20190826,000000,14.7888,14.7888,14.6672,14.6959,43164.186635881,0
+NXP.US,D,20190827,000000,14.7136,14.7601,14.6672,14.6672,42186.582914762,0
+NXP.US,D,20190828,000000,14.6959,14.7403,14.6839,14.6859,28910.582846784,0
+NXP.US,D,20190829,000000,14.7226,14.7888,14.6959,14.7601,43652.483013648,0
+NXP.US,D,20190830,000000,14.7888,14.8541,14.7314,14.8452,70975.849891293,0
+NXP.US,D,20190903,000000,14.8165,14.8452,14.7977,14.7977,67311.09964408,0
+NXP.US,D,20190904,000000,14.7977,15.0332,14.7888,14.9768,77783.692143637,0
+NXP.US,D,20190905,000000,14.9768,14.9768,14.8165,14.8838,49840.603362117,0
+NXP.US,D,20190906,000000,14.8838,14.9115,14.8452,14.9115,21269.70495204,0
+NXP.US,D,20190909,000000,14.9115,14.9589,14.8363,14.9589,38337.836930998,0
+NXP.US,D,20190910,000000,14.9491,15.0599,14.9016,14.9293,74554.668063745,0
+NXP.US,D,20190911,000000,14.9293,15.1914,14.9184,15.0688,110047.64783732,0
+NXP.US,D,20190912,000000,15.0688,15.0688,14.7493,14.7592,83553.272739734,0
+NXP.US,D,20190913,000000,14.7126,14.8254,14.6582,14.769,51314.591185686,0
+NXP.US,D,20190916,000000,14.8353,14.8531,14.7087,14.769,30471.513710701,0
+NXP.US,D,20190917,000000,14.7967,14.8729,14.769,14.8156,25533.957791419,0
+NXP.US,D,20190918,000000,14.8156,14.8156,14.6849,14.6949,45420.66182258,0
+NXP.US,D,20190919,000000,14.7305,14.8156,14.7305,14.769,52567.177546044,0
+NXP.US,D,20190920,000000,14.8057,14.8937,14.7493,14.7592,57897.999078061,0
+NXP.US,D,20190923,000000,14.7878,14.9678,14.318,14.8254,71298.347913048,0
+NXP.US,D,20190924,000000,14.9006,14.9006,14.5247,14.5732,68956.951617173,0
+NXP.US,D,20190925,000000,14.5732,14.6158,14.5346,14.5445,25391.411643872,0
+NXP.US,D,20190926,000000,14.5544,14.6572,14.5158,14.5831,25995.969063965,0
+NXP.US,D,20190927,000000,14.6018,14.7305,14.5445,14.7216,28399.034260553,0
+NXP.US,D,20190930,000000,14.8254,14.8254,14.7493,14.7592,36920.463180213,0
+NXP.US,D,20191001,000000,14.7878,14.8917,14.7552,14.8729,32338.767147006,0
+NXP.US,D,20191002,000000,14.8729,14.9362,14.861,14.8917,22534.422899424,0
+NXP.US,D,20191003,000000,14.9105,15.1252,14.9105,14.9274,53765.171764789,0
+NXP.US,D,20191004,000000,14.9491,15.135,14.9491,15.0609,30478.590469799,0
+NXP.US,D,20191007,000000,15.0499,15.1824,15.0499,15.1222,21418.3168931,0
+NXP.US,D,20191008,000000,15.2478,15.2962,15.1043,15.144,73692.314419367,0
+NXP.US,D,20191009,000000,15.1914,15.2201,15.1637,15.1914,29614.214894249,0
+NXP.US,D,20191010,000000,15.2102,15.2201,15.1538,15.1914,34378.895698421,0
+NXP.US,D,20191011,000000,15.1737,15.2004,15.0678,15.1153,37258.12568575,0
+NXP.US,D,20191014,000000,15.2004,15.2578,15.0975,15.2478,45261.940225666,0
+NXP.US,D,20191015,000000,15.2379,15.2379,15.1133,15.144,34422.367218594,0
+NXP.US,D,20191016,000000,15.1637,15.2775,15.135,15.2004,73744.88462981,0
+NXP.US,D,20191017,000000,15.2102,15.2578,15.1538,15.2201,23412.95199317,0
+NXP.US,D,20191018,000000,15.1737,15.1737,14.9668,15.0688,36410.936525152,0
+NXP.US,D,20191021,000000,14.9848,15.0322,14.9184,14.9579,46508.460792512,0
+NXP.US,D,20191022,000000,14.9579,15.0401,14.9579,15.0232,17411.860278008,0
+NXP.US,D,20191023,000000,15.0232,15.1637,15.0232,15.144,22717.407670388,0
+NXP.US,D,20191024,000000,15.2201,15.2478,15.135,15.2004,15704.339404202,0
+NXP.US,D,20191025,000000,15.2102,15.2281,15.145,15.1964,18310.608683462,0
+NXP.US,D,20191028,000000,15.1914,15.1914,15.0688,15.0776,59301.21931065,0
+NXP.US,D,20191029,000000,15.1073,15.144,15.0866,15.144,21281.836539065,0
+NXP.US,D,20191030,000000,15.1252,15.412,15.1252,15.3339,40206.101332888,0
+NXP.US,D,20191031,000000,15.3704,15.5307,15.3616,15.3903,44682.65694521,0
+NXP.US,D,20191101,000000,15.4545,15.4931,15.3626,15.4931,32601.61819922,0
+NXP.US,D,20191104,000000,15.4456,15.4931,15.3339,15.4931,31980.885329761,0
+NXP.US,D,20191105,000000,15.4288,15.503,15.3991,15.4367,12508.67718863,0
+NXP.US,D,20191106,000000,15.4545,15.7008,15.4288,15.6484,34047.298986396,0
+NXP.US,D,20191107,000000,15.6068,15.7295,15.5257,15.6454,38334.804034242,0
+NXP.US,D,20191108,000000,15.6157,15.7206,15.5673,15.6622,27835.926429463,0
+NXP.US,D,20191111,000000,15.7295,15.7295,15.4288,15.4367,59615.629607722,0
+NXP.US,D,20191112,000000,15.5119,15.5119,15.3062,15.3339,46348.728230012,0
+NXP.US,D,20191113,000000,15.3437,15.409,15.3339,15.3516,26970.539888328,0
+NXP.US,D,20191114,000000,15.4189,15.4545,15.3704,15.4545,17822.312305695,0
+NXP.US,D,20191115,000000,15.4456,15.588,15.4258,15.5406,34923.806148971,0
+NXP.US,D,20191118,000000,15.5307,15.5307,15.3704,15.3932,29151.192656119,0
+NXP.US,D,20191119,000000,15.409,15.5149,15.3704,15.409,33642.912752222,0
+NXP.US,D,20191120,000000,15.4743,15.5633,15.3991,15.4545,53047.386199128,0
+NXP.US,D,20191121,000000,15.4644,15.4931,15.2478,15.2578,54990.462054341,0
+NXP.US,D,20191122,000000,15.3516,15.3616,15.2578,15.2775,37065.031258931,0
+NXP.US,D,20191125,000000,15.3437,15.3516,15.1528,15.1528,46897.682542905,0
+NXP.US,D,20191126,000000,15.1627,15.2578,15.143,15.1824,27856.145741172,0
+NXP.US,D,20191127,000000,15.1528,15.1904,15.132,15.1824,18696.7975371,0
+NXP.US,D,20191129,000000,15.2004,15.2498,15.1824,15.2201,7674.2397590634,0
+NXP.US,D,20191202,000000,15.2102,15.2379,15.0766,15.2102,61013.795012383,0
+NXP.US,D,20191203,000000,15.2578,15.2873,15.2201,15.2578,43096.451941657,0
+NXP.US,D,20191204,000000,15.2962,15.3803,15.2281,15.3249,24625.099730111,0
+NXP.US,D,20191205,000000,15.3339,15.409,15.3339,15.4061,15798.359203647,0
+NXP.US,D,20191206,000000,15.3991,15.4545,15.315,15.3339,43488.706588807,0
+NXP.US,D,20191209,000000,15.409,15.4288,15.2675,15.2775,22332.229782336,0
+NXP.US,D,20191210,000000,15.2873,15.4743,15.2578,15.4743,17505.880077452,0
+NXP.US,D,20191211,000000,15.4743,15.5307,15.4446,15.5307,14533.641256263,0
+NXP.US,D,20191212,000000,15.5267,15.5544,15.4595,15.4595,18901.012585357,0
+NXP.US,D,20191213,000000,15.498,15.6138,15.4328,15.6138,15013.849909347,0
+NXP.US,D,20191216,000000,15.5841,15.6692,15.4635,15.6692,29704.190831353,0
+NXP.US,D,20191217,000000,15.7454,15.7839,15.688,15.7741,21677.124082972,0
+NXP.US,D,20191218,000000,15.7741,15.9056,15.7355,15.7918,23086.410109073,0
+NXP.US,D,20191219,000000,15.8195,15.9155,15.7265,15.7542,49295.692911566,0
+NXP.US,D,20191220,000000,15.7641,15.7641,15.6326,15.6326,23967.972099576,0
+NXP.US,D,20191223,000000,15.6326,15.8018,15.594,15.6514,20085.864251491,0
+NXP.US,D,20191224,000000,15.7177,15.7454,15.6227,15.7226,10274.443244812,0
+NXP.US,D,20191226,000000,15.6791,15.8106,15.6424,15.7711,11285.40883025,0
+NXP.US,D,20191227,000000,15.7542,15.8235,15.5366,15.6603,42165.352637468,0
+NXP.US,D,20191230,000000,15.6326,15.7265,15.4407,15.4505,62632.350914671,0
+NXP.US,D,20191231,000000,15.5079,15.5841,15.4882,15.5544,24342.029366188,0
+NXP.US,D,20200102,000000,15.5544,15.6138,15.4782,15.498,28666.940140693,0
+NXP.US,D,20200103,000000,15.498,15.498,15.4238,15.4505,37499.746460669,0
+NXP.US,D,20200106,000000,15.4694,15.5267,15.4318,15.5267,33146.528649771,0
+NXP.US,D,20200107,000000,15.5179,15.7265,15.5179,15.6227,38403.549694051,0
+NXP.US,D,20200108,000000,15.6326,15.7839,15.6326,15.7454,11774.716173602,0
+NXP.US,D,20200109,000000,15.8018,15.8917,15.7661,15.8492,39461.01969642,0
+NXP.US,D,20200110,000000,15.9353,15.9817,15.8482,15.8492,19663.280636779,0
+NXP.US,D,20200113,000000,15.9056,15.959,15.8393,15.9056,30462.415020433,0
+NXP.US,D,20200114,000000,15.9441,15.9728,15.8927,15.9728,21179.729014936,0
+NXP.US,D,20200115,000000,15.9728,15.9728,15.8582,15.8769,36482.715081718,0
+NXP.US,D,20200116,000000,15.8769,16.0291,15.8769,15.9253,46723.796462209,0
+NXP.US,D,20200117,000000,15.9253,15.9777,15.867,15.8907,11997.128602398,0
+NXP.US,D,20200121,000000,15.9056,16.0301,15.8957,15.8957,23023.730242776,0
+NXP.US,D,20200122,000000,15.8957,15.9253,15.8295,15.8295,40982.522902505,0
+NXP.US,D,20200123,000000,15.8769,15.8819,15.7839,15.7918,23022.719277191,0
+NXP.US,D,20200124,000000,15.8295,15.9353,15.8215,15.8957,27855.134775587,0
+NXP.US,D,20200127,000000,15.9441,16.0688,15.9253,16.0688,29368.550256988,0
+NXP.US,D,20200128,000000,16.1065,16.1065,15.9728,15.9728,33101.035198427,0
+NXP.US,D,20200129,000000,15.9817,16.0875,15.9728,16.0204,24894.016575838,0
+NXP.US,D,20200130,000000,16.0588,16.0588,15.9719,15.9907,29220.949281514,0
+NXP.US,D,20200131,000000,16.0204,16.0391,15.9817,15.9817,23323.987021652,0
+NXP.US,D,20200203,000000,16.0104,16.053,15.964,16.0005,22711.341876876,0
+NXP.US,D,20200204,000000,15.9353,16.0104,15.9253,15.9253,24477.498754636,0
+NXP.US,D,20200205,000000,15.9253,15.9996,15.9253,15.964,20121.248046982,0
+NXP.US,D,20200206,000000,15.9907,16.0104,15.9827,16.0104,12787.703690211,0
+NXP.US,D,20200207,000000,15.9817,16.0104,15.9441,15.9817,28123.040655727,0
+NXP.US,D,20200210,000000,15.9817,16.0688,15.9817,16.0688,34239.38244763,0
+NXP.US,D,20200211,000000,16.0491,16.1065,16.0253,16.1065,10258.267795444,0
+NXP.US,D,20200212,000000,16.1162,16.1439,16.0301,16.0778,36566.62522531,0
+NXP.US,D,20200213,000000,16.0441,16.0935,15.8907,15.8907,65066.756044406,0
+NXP.US,D,20200214,000000,15.958,15.959,15.863,15.863,27312.246256205,0
+NXP.US,D,20200218,000000,15.863,15.9363,15.7493,15.7493,44853.510129149,0
+NXP.US,D,20200219,000000,15.7968,15.8542,15.6355,15.7008,117969.57416481,0
+NXP.US,D,20200220,000000,15.7305,15.7305,15.6157,15.6257,50680.715763616,0
+NXP.US,D,20200221,000000,15.7107,15.7305,15.6554,15.6721,36537.307223332,0
+NXP.US,D,20200224,000000,15.6721,15.7008,15.5772,15.5871,43389.631961434,0
+NXP.US,D,20200225,000000,15.597,15.597,15.4723,15.4723,32885.699528729,0
+NXP.US,D,20200226,000000,15.5297,15.5297,15.3961,15.4061,45680.479978037,0
+NXP.US,D,20200227,000000,15.4061,15.4723,15.3398,15.3398,40752.022749025,0
+NXP.US,D,20200228,000000,15.3507,15.416,14.8047,14.9204,108757.6557503,0
+NXP.US,D,20200302,000000,15.0065,15.2251,15.0065,15.1776,68595.025937586,0
+NXP.US,D,20200303,000000,15.1864,15.3477,15.1776,15.3299,82985.110080718,0
+NXP.US,D,20200304,000000,15.3299,15.4258,15.3299,15.3774,70674.582146832,0
+NXP.US,D,20200305,000000,15.3873,15.3961,15.3398,15.3477,34132.220095574,0
+NXP.US,D,20200306,000000,15.3398,15.4258,15.2438,15.3022,52184.021589163,0
+NXP.US,D,20200309,000000,15.2636,15.2636,14.9401,15.0529,58358.999385021,0
+NXP.US,D,20200310,000000,15.148,15.1677,14.9401,15.0065,44358.136992284,0
+NXP.US,D,20200311,000000,14.8433,15.0352,14.5297,14.5979,83007.351323596,0
+NXP.US,D,20200312,000000,13.4624,14.2162,13.4624,13.6335,150226.4530994,0
+NXP.US,D,20200313,000000,13.8235,14.039,13.5197,13.9679,119045.24154773,0
+NXP.US,D,20200316,000000,13.7581,13.7581,13.1013,13.224,174821.22386195,0
+NXP.US,D,20200317,000000,13.224,13.95,13.1766,13.9203,142269.14297641,0
+NXP.US,D,20200318,000000,13.6523,13.6938,12.4149,12.6424,139829.68301875,0
+NXP.US,D,20200319,000000,12.2793,12.862,12.0993,12.6424,112268.73922854,0
+NXP.US,D,20200320,000000,12.5949,13.4624,12.5949,13.3041,84215.455198196,0
+NXP.US,D,20200323,000000,12.9005,13.0291,12.3872,12.5485,164583.17537822,0
+NXP.US,D,20200324,000000,12.7868,13.2537,12.7868,13.224,50266.219873586,0
+NXP.US,D,20200325,000000,13.3091,13.7492,13.233,13.6701,59255.725859306,0
+NXP.US,D,20200326,000000,13.6899,14.4605,13.6899,14.3477,68971.10513537,0
+NXP.US,D,20200327,000000,14.2923,14.31,14.138,14.1578,32339.778112591,0
+NXP.US,D,20200330,000000,14.2923,14.6256,14.0628,14.2833,52967.519917879,0
+NXP.US,D,20200331,000000,14.2923,14.3764,14.2062,14.2646,68657.705803884,0
+NXP.US,D,20200401,000000,14.1865,14.1865,13.8976,13.9747,60405.193729949,0
+NXP.US,D,20200402,000000,13.6701,13.9946,13.6701,13.8046,27832.893532707,0
+NXP.US,D,20200403,000000,13.68,13.8333,13.5395,13.68,26258.82011618,0
+NXP.US,D,20200406,000000,13.8046,13.9946,13.8046,13.9203,23741.515808437,0
+NXP.US,D,20200407,000000,13.9846,14.1004,13.9303,13.9402,38683.587161219,0
+NXP.US,D,20200408,000000,13.95,14.1765,13.95,14.1765,10948.757290299,0
+NXP.US,D,20200409,000000,14.2546,14.6168,14.2546,14.5297,52833.061495015,0
+NXP.US,D,20200413,000000,14.6335,14.6435,14.3289,14.3961,56105.557095079,0
+NXP.US,D,20200414,000000,14.6028,14.6028,14.4041,14.5257,37617.01846858,0
+NXP.US,D,20200415,000000,14.497,14.5653,14.4298,14.5307,24730.240150997,0
+NXP.US,D,20200416,000000,14.5158,14.5158,14.3912,14.5158,11836.385074313,0
+NXP.US,D,20200417,000000,14.5653,14.5653,14.4109,14.5059,26948.298645447,0
+NXP.US,D,20200420,000000,14.5059,14.5069,14.4248,14.4248,51449.04960855,0
+NXP.US,D,20200421,000000,14.4298,14.4386,14.315,14.3447,11701.92665145,0
+NXP.US,D,20200422,000000,14.3912,14.4773,14.3714,14.4486,62391.741105336,0
+NXP.US,D,20200423,000000,14.4298,14.4298,14.2497,14.2497,71347.885226735,0
+NXP.US,D,20200424,000000,14.2497,14.2497,14.0865,14.1142,62251.216888959,0
+NXP.US,D,20200427,000000,14.0173,14.0954,13.7324,13.7808,85738.980335451,0
+NXP.US,D,20200428,000000,13.8669,13.9441,13.7808,13.8571,65811.837680874,0
+NXP.US,D,20200429,000000,13.8085,14.0767,13.8085,13.9985,41270.648094356,0
+NXP.US,D,20200430,000000,13.9718,14.037,13.9441,13.9787,42054.14642307,0
+NXP.US,D,20200501,000000,13.9619,14.0291,13.9441,13.9787,51140.705104991,0
+NXP.US,D,20200504,000000,13.9619,14.037,13.8769,14.0084,45489.407482389,0
+NXP.US,D,20200505,000000,14.0084,14.1331,14.0084,14.1331,42304.865888258,0
+NXP.US,D,20200506,000000,14.1429,14.2784,14.1429,14.2211,37640.270677045,0
+NXP.US,D,20200507,000000,14.3051,14.315,14.2696,14.315,12487.446911336,0
+NXP.US,D,20200508,000000,14.3328,14.4486,14.3328,14.4486,38932.284695236,0
+NXP.US,D,20200511,000000,14.3912,14.4109,14.315,14.315,31940.446706344,0
+NXP.US,D,20200512,000000,14.3328,14.3961,14.315,14.3912,17409.838346836,0
+NXP.US,D,20200513,000000,14.3912,14.4109,14.2873,14.2873,13636.91478198,0
+NXP.US,D,20200514,000000,14.2833,14.2833,14.138,14.1765,28971.24078191,0
+NXP.US,D,20200515,000000,14.2162,14.2546,14.1478,14.1765,21158.498737642,0
+NXP.US,D,20200518,000000,14.3012,14.3012,14.2449,14.2546,24977.926719428,0
+NXP.US,D,20200519,000000,14.2359,14.2933,14.1093,14.1578,44643.229287378,0
+NXP.US,D,20200520,000000,14.1963,14.3289,14.1963,14.2359,40273.836027112,0
+NXP.US,D,20200521,000000,14.1667,14.3585,14.1667,14.3289,14248.54896117,0
+NXP.US,D,20200522,000000,14.3585,14.4318,14.3585,14.4071,19700.686363439,0
+NXP.US,D,20200526,000000,14.4634,14.496,14.4348,14.4545,23266.361983281,0
+NXP.US,D,20200527,000000,14.5999,14.5999,14.4258,14.4258,36474.627357035,0
+NXP.US,D,20200528,000000,14.4733,14.5999,14.4713,14.5712,19517.701592475,0
+NXP.US,D,20200529,000000,14.5901,14.6662,14.5901,14.6465,23637.386353137,0
+NXP.US,D,20200601,000000,14.7037,14.7513,14.6949,14.7136,20656.048841679,0
+NXP.US,D,20200602,000000,14.7136,14.7513,14.6662,14.7037,21171.641290253,0
+NXP.US,D,20200603,000000,14.7513,14.7513,14.676,14.7314,41320.185408042,0
+NXP.US,D,20200604,000000,14.7898,14.8284,14.7354,14.7413,16372.587656176,0
+NXP.US,D,20200605,000000,14.9055,14.9055,14.7413,14.8284,49266.374909588,0
+NXP.US,D,20200608,000000,14.8284,14.8571,14.78,14.8086,33326.480523979,0
+NXP.US,D,20200609,000000,14.8086,14.867,14.8086,14.8284,14180.814266945,0
+NXP.US,D,20200610,000000,14.8185,14.9254,14.8185,14.9154,53184.877518747,0
+NXP.US,D,20200611,000000,14.8957,14.8957,14.6286,14.8957,65854.298235463,0
+NXP.US,D,20200612,000000,14.9411,15.0272,14.8917,14.9312,31908.095807609,0
+NXP.US,D,20200615,000000,14.9876,14.9975,14.8334,14.9511,19322.585234486,0
+NXP.US,D,20200616,000000,15.1023,15.1597,14.9975,15.043,27892.540502247,0
+NXP.US,D,20200617,000000,15.0736,15.0926,14.9698,14.9975,19244.740884406,0
+NXP.US,D,20200618,000000,14.9975,15.045,14.9848,15.0075,16647.570295415,0
+NXP.US,D,20200619,000000,15.0272,15.1113,15.0272,15.1023,60813.623826467,0
+NXP.US,D,20200622,000000,15.1113,15.1113,15.0173,15.0826,16474.695180305,0
+NXP.US,D,20200623,000000,15.1597,15.1795,15.0926,15.131,14513.421944555,0
+NXP.US,D,20200624,000000,15.1697,15.1697,15.0926,15.1499,24639.253248307,0
+NXP.US,D,20200625,000000,15.1795,15.1795,15.0173,15.0272,31283.319075809,0
+NXP.US,D,20200626,000000,14.9411,15.045,14.9214,14.9778,25368.159435408,0
+NXP.US,D,20200629,000000,15.0549,15.1113,14.9778,15.0075,32781.570073428,0
+NXP.US,D,20200630,000000,15.1499,15.1499,15.0649,15.0736,51447.027677379,0
+NXP.US,D,20200701,000000,15.1213,15.1597,15.0826,15.1597,25997.990995135,0
+NXP.US,D,20200702,000000,15.1795,15.2082,15.1023,15.1023,9862.9802515378,0
+NXP.US,D,20200706,000000,15.1697,15.2873,15.14,15.2873,15724.558715911,0
+NXP.US,D,20200707,000000,15.2775,15.2873,15.1984,15.2281,31614.915787832,0
+NXP.US,D,20200708,000000,15.2675,15.3279,15.2379,15.2873,22442.425031149,0
+NXP.US,D,20200709,000000,15.3724,15.4694,15.3102,15.3249,21382.933097609,0
+NXP.US,D,20200710,000000,15.3626,15.4397,15.315,15.4011,32965.565809977,0
+NXP.US,D,20200713,000000,15.4209,15.4486,15.3913,15.3913,17347.158480539,0
+NXP.US,D,20200714,000000,15.4882,15.498,15.3636,15.4684,35931.738837654,0
+NXP.US,D,20200715,000000,15.5466,15.6058,15.4684,15.6058,30411.866741161,0
+NXP.US,D,20200716,000000,15.5663,15.6544,15.5326,15.6544,32687.550273983,0
+NXP.US,D,20200717,000000,15.6821,15.9413,15.6632,15.7701,49336.131534984,0
+NXP.US,D,20200720,000000,15.7602,15.7889,15.6514,15.6919,46326.486987133,0
+NXP.US,D,20200721,000000,15.8363,15.8363,15.6919,15.7315,28069.459479698,0
+NXP.US,D,20200722,000000,15.7315,15.8363,15.7315,15.8363,22796.262986052,0
+NXP.US,D,20200723,000000,15.9243,15.9243,15.4308,15.4308,85538.809149535,0
+NXP.US,D,20200724,000000,15.5466,15.5466,15.4308,15.4782,19514.668695719,0
+NXP.US,D,20200727,000000,15.4684,15.5466,15.4585,15.4782,35148.240508939,0
+NXP.US,D,20200728,000000,15.5366,15.5366,15.4585,15.4882,25497.563030344,0
+NXP.US,D,20200729,000000,15.4971,15.5179,15.4397,15.4397,25816.017189756,0
+NXP.US,D,20200730,000000,15.4882,15.4882,15.4308,15.4585,25170.010180661,0
+NXP.US,D,20200731,000000,15.4496,15.6345,15.4496,15.6247,28160.446382389,0
+NXP.US,D,20200803,000000,15.6632,15.7117,15.498,15.6731,62296.710340305,0
+NXP.US,D,20200804,000000,15.7414,15.7701,15.6632,15.7503,49296.703877151,0
+NXP.US,D,20200805,000000,15.7889,15.8562,15.7602,15.8363,26204.227974565,0
+NXP.US,D,20200806,000000,15.9343,15.9441,15.8076,15.9441,32994.883811955,0
+NXP.US,D,20200807,000000,15.953,15.958,15.9046,15.953,24826.281881612,0
+NXP.US,D,20200810,000000,15.953,16.0214,15.9243,15.9967,47034.16289694,0
+NXP.US,D,20200811,000000,16.0598,16.0598,15.9719,16.0263,31615.926753418,0
+NXP.US,D,20200812,000000,16.0311,16.0995,15.9719,16.0995,22702.243186606,0
+NXP.US,D,20200813,000000,16.1142,16.3656,16.1142,16.3359,46865.331644171,0
+NXP.US,D,20200814,000000,16.326,16.3556,16.2181,16.2963,28690.192349158,0
+NXP.US,D,20200817,000000,16.2864,16.2963,16.1856,16.233,33994.728775953,0
+NXP.US,D,20200818,000000,16.2488,16.2488,16.1618,16.229,29007.635542987,0
+NXP.US,D,20200819,000000,16.2963,16.2963,16.1332,16.2191,52110.221101426,0
+NXP.US,D,20200820,000000,16.3062,16.3062,16.1816,16.2003,18403.617517323,0
+NXP.US,D,20200821,000000,16.4041,16.4041,16.0846,16.1519,74301.926667386,0
+NXP.US,D,20200824,000000,16.2093,16.3913,16.1332,16.1419,26748.127459531,0
+NXP.US,D,20200825,000000,16.4724,16.4724,15.9967,16.0263,38937.339523163,0
+NXP.US,D,20200826,000000,16.055,16.3458,15.9076,15.9767,50074.136412353,0
+NXP.US,D,20200827,000000,16.0945,16.1419,16.0015,16.0648,34452.696186158,0
+NXP.US,D,20200828,000000,16.0748,16.4041,16.0351,16.2191,34269.711415193,0
+NXP.US,D,20200831,000000,16.3359,16.3666,16.1904,16.2488,18745.3238852,0
+NXP.US,D,20200901,000000,16.2864,16.9452,16.1904,16.3359,60102.915019903,0
+NXP.US,D,20200902,000000,16.6158,16.6158,16.3161,16.4921,37882.902417551,0
+NXP.US,D,20200903,000000,16.4338,16.4536,16.1716,16.2864,42915.489101863,0
+NXP.US,D,20200904,000000,16.2864,16.5832,16.229,16.3943,23753.647395462,0
+NXP.US,D,20200908,000000,16.414,16.9352,16.413,16.9352,33077.782989962,0
+NXP.US,D,20200909,000000,16.6752,16.7483,16.5455,16.6059,24628.132626866,0
+NXP.US,D,20200910,000000,16.7246,16.7632,16.5298,16.597,33323.447627224,0
+NXP.US,D,20200911,000000,16.597,17.1608,16.597,16.9275,39998.853387872,0
+NXP.US,D,20200914,000000,17.1084,17.1084,16.6109,16.7583,31289.38486932,0
+NXP.US,D,20200915,000000,16.7196,16.7583,16.3201,16.3596,49684.914661959,0
+NXP.US,D,20200916,000000,16.3596,16.4674,16.3002,16.4674,24737.316910094,0
+NXP.US,D,20200917,000000,16.5051,16.5051,16.1736,16.2231,19811.892577837,0
+NXP.US,D,20200918,000000,16.233,16.233,16.1609,16.1846,9458.5940173624,0
+NXP.US,D,20200921,000000,16.2627,16.3497,16.231,16.3418,21370.801510584,0
+NXP.US,D,20200922,000000,16.3497,16.4477,16.2043,16.4477,17493.748490428,0
+NXP.US,D,20200923,000000,16.3695,16.5248,16.3695,16.4812,21113.005286297,0
+NXP.US,D,20200924,000000,16.5248,16.5248,16.3497,16.5051,17651.459121756,0
+NXP.US,D,20200925,000000,16.5248,16.5248,16.3002,16.3596,14104.991848038,0
+NXP.US,D,20200928,000000,16.4278,16.5446,16.3201,16.3201,25513.738479711,0
+NXP.US,D,20200929,000000,16.3794,16.5051,16.0678,16.1074,34507.288327772,0
+NXP.US,D,20200930,000000,16.5248,16.5248,16.1074,16.2231,25350.973020454,0
+NXP.US,D,20201001,000000,16.3596,16.5051,16.2904,16.4714,25986.870373696,0
+NXP.US,D,20201002,000000,16.5248,16.5248,16.4278,16.4764,16987.254732124,0
+NXP.US,D,20201005,000000,16.3102,16.5149,16.3102,16.5149,41059.356286999,0
+NXP.US,D,20201006,000000,16.5149,16.6009,16.507,16.5248,14639.792642735,0
+NXP.US,D,20201007,000000,16.5248,16.6405,16.3794,16.4764,23639.408284308,0
+NXP.US,D,20201008,000000,16.4081,16.6009,16.3933,16.5051,13606.585814416,0
+NXP.US,D,20201009,000000,17.0006,17.0006,16.4377,16.4377,16518.166700479,0
+NXP.US,D,20201012,000000,16.9809,17.0105,16.4575,16.5921,38682.576195633,0
+NXP.US,D,20201013,000000,16.5248,16.5822,16.3883,16.4377,17882.970240821,0
+NXP.US,D,20201014,000000,17.3537,17.3537,16.418,16.4764,40582.180530671,0
+NXP.US,D,20201015,000000,16.4477,16.9422,16.1934,16.2419,16882.114311237,0
+NXP.US,D,20201016,000000,16.3695,16.3695,16.1262,16.1351,33179.890514091,0
+NXP.US,D,20201019,000000,16.232,16.3102,15.9403,15.95,38939.361454334,0
+NXP.US,D,20201020,000000,16.0471,16.2221,15.9787,16.1589,20214.256880842,0
+NXP.US,D,20201021,000000,16.0768,16.1232,15.8907,15.9403,26882.585882394,0
+NXP.US,D,20201022,000000,15.9986,15.9986,15.8324,15.8709,23464.511238027,0
+NXP.US,D,20201023,000000,15.9204,15.969,15.8027,15.8709,35449.5082534,0
+NXP.US,D,20201026,000000,15.7552,15.8907,15.6672,15.8907,34623.549370097,0
+NXP.US,D,20201027,000000,15.8907,15.8907,15.7058,15.8809,23646.485043406,0
+NXP.US,D,20201028,000000,15.7058,15.9006,15.686,15.8709,18529.988215502,0
+NXP.US,D,20201029,000000,15.8423,16.4278,15.7928,16.4081,40836.943858202,0
+NXP.US,D,20201030,000000,16.4951,16.4951,15.9867,16.418,21588.159111453,0
+NXP.US,D,20201102,000000,17.4516,17.4516,16.1904,16.4764,40075.686772366,0
+NXP.US,D,20201103,000000,16.4764,16.8848,16.3507,16.3982,46773.333775897,0
+NXP.US,D,20201104,000000,16.8177,16.8177,16.3982,16.4764,38528.909426645,0
+NXP.US,D,20201105,000000,16.4951,16.5386,16.3883,16.4477,12274.133172808,0
+NXP.US,D,20201106,000000,16.6217,16.7078,16.3398,16.3398,21974.34796509,0
+NXP.US,D,20201109,000000,16.418,16.4278,16.3002,16.3102,26507.517650197,0
+NXP.US,D,20201110,000000,16.2805,16.3032,16.0371,16.0471,24672.615112626,0
+NXP.US,D,20201111,000000,16.0283,16.1934,16.0283,16.1836,18201.424400234,0
+NXP.US,D,20201112,000000,16.1351,16.1934,16.0965,16.1836,12411.624492428,0
+NXP.US,D,20201113,000000,16.3398,16.3398,16.232,16.232,15176.615368603,0
+NXP.US,D,20201116,000000,16.4575,16.4575,16.1934,16.3201,24727.20725424,0
+NXP.US,D,20201117,000000,16.3398,16.5634,16.2637,16.4911,41031.049250605,0
+NXP.US,D,20201118,000000,16.4575,16.4764,16.3398,16.3695,15757.920580229,0
+NXP.US,D,20201119,000000,16.4477,16.4744,16.3299,16.418,9350.4206997204,0
+NXP.US,D,20201120,000000,16.418,16.5634,16.3883,16.4764,11505.799327875,0
+NXP.US,D,20201123,000000,16.5051,16.5051,16.2221,16.2617,28799.376632386,0
+NXP.US,D,20201124,000000,16.3398,16.4278,16.1539,16.1836,39149.642296105,0
+NXP.US,D,20201125,000000,16.2518,16.3299,16.1736,16.2033,20104.06163203,0
+NXP.US,D,20201127,000000,16.2419,16.3299,16.2123,16.2518,15005.762184663,0
+NXP.US,D,20201130,000000,16.232,16.2617,16.2033,16.2221,32663.287099932,0
+NXP.US,D,20201201,000000,16.232,16.3596,16.2033,16.3201,36895.189040576,0
+NXP.US,D,20201202,000000,16.3794,16.4061,16.1162,16.1162,49211.782767974,0
+NXP.US,D,20201203,000000,16.1736,16.1796,16.0865,16.0965,23162.232527981,0
+NXP.US,D,20201204,000000,16.1262,16.1637,15.9006,16.1539,37114.568572617,0
+NXP.US,D,20201207,000000,16.0965,16.1836,16.0084,16.1162,32793.701660453,0
+NXP.US,D,20201208,000000,16.0371,16.1065,16.0184,16.0668,51675.505899688,0
+NXP.US,D,20201209,000000,16.1162,16.4278,16.1045,16.4278,48196.773320194,0
+NXP.US,D,20201210,000000,16.4278,16.4862,16.0084,16.4278,39935.162555991,0
+NXP.US,D,20201211,000000,16.3982,16.5051,16.3883,16.4951,12001.172464741,0
+NXP.US,D,20201214,000000,16.4377,16.4575,16.3379,16.4081,18351.04730688,0
+NXP.US,D,20201215,000000,16.3398,16.4764,16.3398,16.4764,18484.494764157,0
+NXP.US,D,20201216,000000,16.4764,16.5535,16.3982,16.5051,20948.217895871,0
+NXP.US,D,20201217,000000,16.5732,16.8177,16.5347,16.8177,45780.565570997,0
+NXP.US,D,20201218,000000,16.8177,16.8177,16.4842,16.6316,19642.050359484,0
+NXP.US,D,20201221,000000,16.6613,16.8551,16.6257,16.7691,19753.256573882,0
+NXP.US,D,20201222,000000,16.8948,17.062,16.776,17.062,19352.914202049,0
+NXP.US,D,20201223,000000,16.9926,17.1004,16.9926,17.062,45178.030082074,0
+NXP.US,D,20201224,000000,17.0223,17.0223,16.9926,17.0223,6185.0874517126,0
+NXP.US,D,20201228,000000,16.9629,16.9639,16.8274,16.8621,16784.05064945,0
+NXP.US,D,20201229,000000,16.8661,16.9532,16.8274,16.9185,29183.543554852,0
+NXP.US,D,20201230,000000,16.9135,17.2548,16.9135,17.1984,43250.118710644,0
+NXP.US,D,20201231,000000,17.1786,17.4516,17.0323,17.3537,27776.279459922,0
+NXP.US,D,20210104,000000,17.3042,17.6851,17.2844,17.5288,28175.61086617,0
+NXP.US,D,20210105,000000,17.6158,17.7108,17.2944,17.5001,18892.924860674,0
+NXP.US,D,20210106,000000,17.4229,17.5001,17.2548,17.4032,22443.435996734,0
+NXP.US,D,20210107,000000,17.4902,17.4902,17.2261,17.3438,25305.479569111,0
+NXP.US,D,20210108,000000,17.4714,17.4714,17.052,17.3834,19045.580664076,0
+NXP.US,D,20210111,000000,17.5763,18.4171,17.1114,17.235,40319.329478458,0
+NXP.US,D,20210112,000000,17.1301,17.3537,17.0026,17.1885,45647.118113718,0
+NXP.US,D,20210113,000000,17.0717,17.2548,17.0421,17.062,30172.267897412,0
+NXP.US,D,20210114,000000,17.1104,17.1104,16.7978,16.8749,26433.717162459,0
+NXP.US,D,20210115,000000,17.0323,17.062,16.8551,16.9926,20776.353746346,0
+NXP.US,D,20210119,000000,17.0907,17.0907,16.7483,16.776,18572.44877009,0
+NXP.US,D,20210120,000000,16.8077,16.8364,16.5911,16.6009,26324.532879233,0
+NXP.US,D,20210121,000000,16.5525,16.7583,16.5328,16.69,27469.956887535,0
+NXP.US,D,20210122,000000,16.69,16.7978,16.69,16.7483,11214.64123927,0
+NXP.US,D,20210125,000000,16.7384,16.9332,16.6306,16.8364,32143.650789016,0
+NXP.US,D,20210126,000000,16.8077,17.0124,16.7384,16.9829,20417.460963515,0
+NXP.US,D,20210127,000000,16.9235,17.3547,16.8651,17.0223,26053.594102335,0
+NXP.US,D,20210128,000000,17.0421,17.2459,17.0223,17.2063,17592.8231178,0
+NXP.US,D,20210129,000000,17.1004,17.231,17.0124,17.052,23120.782938978,0
+NXP.US,D,20210201,000000,17.062,17.329,17.0124,17.2854,21407.19627166,0
+NXP.US,D,20210202,000000,17.3843,17.4042,17.2063,17.2558,69607.00248861,0
+NXP.US,D,20210203,000000,17.236,17.2657,17.2063,17.2063,20193.026603549,0
+NXP.US,D,20210204,000000,17.2954,17.2954,17.0124,17.1202,37635.215849118,0
+NXP.US,D,20210205,000000,17.3052,17.5584,17.1688,17.4526,53557.923819774,0
+NXP.US,D,20210208,000000,17.5684,17.8967,17.4526,17.6475,35399.970939713,0
+NXP.US,D,20210209,000000,17.7562,18.0589,17.3646,17.7562,44083.154353044,0
+NXP.US,D,20210210,000000,17.7168,18.0886,17.7168,18.0787,58874.591833594,0
+NXP.US,D,20210211,000000,17.9699,18.0886,17.9611,17.9996,45093.108972898,0
+NXP.US,D,20210212,000000,18.0095,18.0787,17.7662,17.8047,44303.54485067,0
+NXP.US,D,20210216,000000,17.9501,17.9501,17.598,17.8047,34134.242026746,0
+NXP.US,D,20210217,000000,17.9699,17.9699,17.7762,17.8917,32186.111343605,0
+NXP.US,D,20210218,000000,17.8146,17.872,17.3448,17.3646,44721.073637456,0
+NXP.US,D,20210219,000000,17.4526,17.4526,17.1202,17.1202,37809.101929813,0
+NXP.US,D,20210222,000000,17.1588,17.2854,16.9135,16.9629,36859.805245087,0
+NXP.US,D,20210223,000000,16.9235,17.0124,16.5228,16.5525,44641.207356206,0
+NXP.US,D,20210224,000000,16.6207,16.6801,16.593,16.6603,36823.410484012,0
+NXP.US,D,20210225,000000,16.6603,16.9589,16.141,16.2597,69640.36435293,0
+NXP.US,D,20210226,000000,16.2983,16.5822,16.2983,16.5328,53853.125770722,0
+NXP.US,D,20210301,000000,16.7196,16.8167,16.2696,16.3576,49985.171440835,0
+NXP.US,D,20210302,000000,16.3675,16.4842,16.141,16.239,35814.466829743,0
+NXP.US,D,20210303,000000,16.1706,16.416,16.1322,16.1706,28526.415924317,0
+NXP.US,D,20210304,000000,16.2498,16.2498,16.054,16.1322,30817.263940921,0
+NXP.US,D,20210305,000000,16.1322,16.1806,16.054,16.141,50151.980762431,0
+NXP.US,D,20210308,000000,16.2201,16.2201,16.141,16.1509,14558.9153959,0
+NXP.US,D,20210309,000000,16.2103,16.2884,16.1322,16.2785,26336.664466258,0
+NXP.US,D,20210310,000000,16.3181,16.4457,16.2934,16.4061,21973.336999505,0
+NXP.US,D,20210311,000000,16.5228,16.7583,16.3379,16.6306,27949.154575032,0
+NXP.US,D,20210312,000000,16.5911,16.5911,16.4911,16.5723,20121.248046982,0
+NXP.US,D,20210315,000000,18.0886,18.0886,16.9829,17.414,79435.609910243,0
+NXP.US,D,20210316,000000,17.2954,17.3745,17.0717,17.0717,42340.249683749,0
+NXP.US,D,20210317,000000,17.0817,17.2558,16.8264,16.9135,21536.599866596,0
+NXP.US,D,20210318,000000,16.8749,17.1104,16.8215,17.0026,28688.170417987,0
+NXP.US,D,20210319,000000,17.062,17.1104,17.0026,17.0717,7934.0579145212,0
+NXP.US,D,20210322,000000,17.0717,17.1588,16.8167,17.052,19906.923342869,0
+NXP.US,D,20210323,000000,17.0124,17.0124,16.8077,16.8364,10732.410655014,0
+NXP.US,D,20210324,000000,16.8948,16.8948,16.788,16.788,10086.403645919,0
+NXP.US,D,20210325,000000,16.8948,16.9235,16.8651,16.9135,10876.978733733,0
+NXP.US,D,20210326,000000,16.8948,16.9829,16.8948,16.9135,13531.774361095,0
+NXP.US,D,20210329,000000,16.9235,16.9926,16.8948,16.9729,10543.360090538,0
+NXP.US,D,20210330,000000,16.9926,17.062,16.9629,17.062,15677.043333394,0
+NXP.US,D,20210331,000000,17.1004,17.1004,16.9432,17.0026,16855.829206016,0
+NXP.US,D,20210401,000000,17.2657,17.3251,17.1004,17.3251,22006.698863825,0
+NXP.US,D,20210405,000000,17.3251,17.3251,17.0925,17.2459,11955.679013395,0
+NXP.US,D,20210406,000000,17.2162,17.4229,17.1124,17.4042,20192.015637963,0
+NXP.US,D,20210407,000000,17.4042,17.4239,17.3052,17.4239,15074.507844473,0
+NXP.US,D,20210408,000000,17.4239,17.6475,17.4239,17.6079,10544.371056124,0
+NXP.US,D,20210409,000000,17.7465,18.0392,17.6188,17.9304,16603.087809656,0
+NXP.US,D,20210412,000000,18.0689,18.0689,17.8146,18.0392,20180.895016523,0
+NXP.US,D,20210413,000000,17.9117,18.0689,17.6178,17.6178,21694.310497924,0
+NXP.US,D,20210414,000000,17.7859,18.0599,17.6574,17.873,14974.422251515,0
+NXP.US,D,20210415,000000,17.873,17.873,17.5397,17.6475,43378.511339994,0
+NXP.US,D,20210416,000000,17.598,17.9314,17.3241,17.3537,31748.363245111,0
+NXP.US,D,20210419,000000,17.3141,17.4724,17.2844,17.3141,28213.016592831,0
+NXP.US,D,20210420,000000,17.3933,17.6376,17.2567,17.3537,14934.994593683,0
+NXP.US,D,20210421,000000,17.3241,17.3438,17.235,17.329,33934.070840827,0
+NXP.US,D,20210422,000000,17.2944,17.3151,17.1776,17.1875,17103.515774447,0
+NXP.US,D,20210423,000000,17.1875,17.511,17.1678,17.3241,30535.204542584,0
+NXP.US,D,20210426,000000,17.3537,17.3606,17.1678,17.1678,29972.096711495,0
+NXP.US,D,20210427,000000,17.2053,17.2449,17.1094,17.1094,28997.525887132,0
+NXP.US,D,20210428,000000,17.1975,17.1975,16.8157,16.9115,33084.859749059,0
+NXP.US,D,20210429,000000,16.9115,17.2251,16.786,16.786,24499.739997516,0
+NXP.US,D,20210430,000000,16.786,16.9857,16.6276,16.6573,43345.149475675,0
+NXP.US,D,20210503,000000,16.6573,16.8621,16.6178,16.6178,34931.893873656,0
+NXP.US,D,20210504,000000,16.6573,16.6969,16.6079,16.6178,31013.391264496,0
+NXP.US,D,20210505,000000,16.6969,16.9115,16.6969,16.8631,23684.901735653,0
+NXP.US,D,20210506,000000,16.9215,16.9313,16.7661,16.786,46363.892713794,0
+NXP.US,D,20210507,000000,16.8631,16.9115,16.7563,16.9017,28817.574012923,0
+NXP.US,D,20210510,000000,16.9115,16.9609,16.8631,16.8928,14081.739639572,0
+NXP.US,D,20210511,000000,17.0105,17.1291,16.8828,17.1291,50419.886642574,0
+NXP.US,D,20210512,000000,17.1291,17.1291,16.8828,16.9313,26656.129591256,0
+NXP.US,D,20210513,000000,16.8631,17.0343,16.8444,16.9906,21544.68759128,0
+NXP.US,D,20210514,000000,17.1578,17.1776,17.0401,17.0897,18757.455472226,0
+NXP.US,D,20210517,000000,17.1875,17.2023,16.9709,17.1776,25493.519168001,0
+NXP.US,D,20210518,000000,17.1776,17.2844,17.0827,17.2152,14201.033578654,0
+NXP.US,D,20210519,000000,17.2746,17.6376,17.2499,17.6376,23263.329086525,0
+NXP.US,D,20210520,000000,17.6475,17.7068,17.3339,17.4427,33690.428134737,0
+NXP.US,D,20210521,000000,17.6178,17.6178,17.4951,17.598,11481.536153825,0
+NXP.US,D,20210524,000000,17.7168,17.8156,17.6524,17.8156,20898.680582184,0
+NXP.US,D,20210525,000000,17.8246,18.0205,17.7959,18.0205,22964.083273236,0
+NXP.US,D,20210526,000000,18.0402,18.1866,18.0205,18.1866,35446.475356644,0
+NXP.US,D,20210527,000000,18.1767,18.1767,17.8246,17.9511,41956.082761282,0
+NXP.US,D,20210528,000000,17.9611,18.0797,17.9413,18.0402,23084.388177902,0
+NXP.US,D,20210601,000000,18.0896,18.0896,17.7562,17.8246,25812.984293,0
+NXP.US,D,20210602,000000,18.0599,18.0599,17.7859,17.8246,30136.884101921,0
+NXP.US,D,20210603,000000,18.0699,18.0699,17.8246,17.9214,20431.614481711,0
+NXP.US,D,20210604,000000,18.0599,18.0599,17.7859,18.0006,7227.3929702996,0
+NXP.US,D,20210607,000000,18.0599,18.0599,17.8246,17.873,5666.4621063827,0
+NXP.US,D,20210608,000000,18.1094,18.1094,17.8057,17.9413,35199.799753797,0
+NXP.US,D,20210609,000000,18.0699,18.0699,17.8927,17.9264,8471.8916059744,0
+NXP.US,D,20210610,000000,18.0797,18.0797,17.6574,18.0402,11668.564787131,0
+NXP.US,D,20210611,000000,18.1965,18.1965,17.7979,18.0501,10189.522135634,0
+NXP.US,D,20210614,000000,18.0402,18.0402,17.9017,18.0402,9940.8246016165,0
+NXP.US,D,20210615,000000,18.0896,18.0896,17.867,17.9611,14337.513932689,0
+NXP.US,D,20210616,000000,18.1668,18.1668,17.8927,18.0501,16311.929721049,0
+NXP.US,D,20210617,000000,18.1381,18.1628,17.9808,18.0402,19677.434154975,0
+NXP.US,D,20210618,000000,18.1292,18.148,17.8433,17.9314,15731.635475008,0
+NXP.US,D,20210621,000000,17.9908,18.1292,17.8927,17.8937,14247.537995585,0
+NXP.US,D,20210622,000000,17.9908,17.9908,17.8927,17.9127,25812.984293,0
+NXP.US,D,20210623,000000,17.9611,17.9957,17.7562,17.7662,15936.861488853,0
+NXP.US,D,20210624,000000,17.9027,18.148,17.9027,18.148,20974.503001092,0
+NXP.US,D,20210625,000000,18.1579,18.1579,17.863,18.1292,9020.8459188675,0
+NXP.US,D,20210628,000000,18.0699,18.1193,18.0402,18.0402,6390.3134655566,0
+NXP.US,D,20210629,000000,18.1193,18.1668,18.0402,18.0501,14448.720147087,0
+NXP.US,D,20210630,000000,18.1094,18.2262,17.9027,17.9314,18465.286418033,0
+NXP.US,D,20210701,000000,18.1668,18.236,17.9611,18.236,19012.218799755,0
+NXP.US,D,20210702,000000,18.236,18.236,18.0996,18.0996,8038.1873698213,0
+NXP.US,D,20210706,000000,18.0896,18.3043,17.9611,17.9611,17138.899569939,0
+NXP.US,D,20210707,000000,18.0402,18.3537,18.0402,18.3537,23486.752480907,0
+NXP.US,D,20210708,000000,18.3537,18.3834,17.9611,18.1381,25493.519168001,0
+NXP.US,D,20210709,000000,18.3438,18.3438,17.9611,17.9611,26941.22188635,0
+NXP.US,D,20210712,000000,18.1579,18.1579,17.7465,17.9027,31072.027268451,0
+NXP.US,D,20210713,000000,17.9027,17.9027,17.6969,17.7365,22094.652869757,0
+NXP.US,D,20210714,000000,17.8433,17.8533,17.6079,17.7959,27511.406476538,0
+NXP.US,D,20210715,000000,17.7959,17.7959,17.3824,17.4319,14325.382345663,0
+NXP.US,D,20210716,000000,17.4319,17.7879,17.4319,17.5486,17838.487755062,0
+NXP.US,D,20210719,000000,17.598,17.598,17.3329,17.4319,16197.690609896,0
+NXP.US,D,20210720,000000,17.4902,17.4902,17.2142,17.3626,17759.632439398,0
+NXP.US,D,20210721,000000,17.2242,17.2835,16.9886,16.9886,47004.844894963,0
+NXP.US,D,20210722,000000,17.1074,17.1074,16.8215,16.8611,59247.638134621,0
+NXP.US,D,20210723,000000,16.9095,16.9629,16.8117,16.8998,30514.985230876,0
+NXP.US,D,20210726,000000,16.9195,17.0678,16.8215,17.048,28679.071727718,0
+NXP.US,D,20210727,000000,17.058,17.147,16.9689,17.0975,26901.794228518,0
+NXP.US,D,20210728,000000,17.0877,17.1756,17.0086,17.1756,17489.704628086,0
+NXP.US,D,20210729,000000,17.1658,17.2736,17.1272,17.2637,32941.302635928,0
+NXP.US,D,20210730,000000,17.2538,17.3626,17.234,17.2934,23637.386353137,0
+NXP.US,D,20210802,000000,17.3329,17.3873,17.1668,17.3033,18345.992478952,0
+NXP.US,D,20210803,000000,17.3033,17.3725,17.2142,17.2736,19571.282768503,0
+NXP.US,D,20210804,000000,17.2736,17.3033,17.1074,17.1756,25039.595620139,0
+NXP.US,D,20210805,000000,17.2053,17.2439,17.1174,17.1855,9941.8355672019,0
+NXP.US,D,20210806,000000,17.1756,17.1855,17.058,17.1855,11434.02077131,0
+NXP.US,D,20210809,000000,17.1955,17.2053,17.1074,17.2053,14670.121610297,0
+NXP.US,D,20210810,000000,17.1955,17.2053,17.147,17.2053,8086.7137179223,0
+NXP.US,D,20210811,000000,17.2736,17.2736,17.1174,17.2053,13636.91478198,0
+NXP.US,D,20210812,000000,17.0777,17.2232,17.0678,17.1658,24335.963572675,0
+NXP.US,D,20210813,000000,17.1371,17.1855,17.0975,17.1855,21789.341262956,0
+NXP.US,D,20210816,000000,17.1855,17.1855,17.058,17.1559,28495.075991168,0
+NXP.US,D,20210817,000000,17.1559,17.1608,17.0877,17.147,17622.141119778,0
+NXP.US,D,20210818,000000,17.0975,17.1371,17.0678,17.0777,11233.849585392,0
+NXP.US,D,20210819,000000,17.1174,17.1658,17.0777,17.1559,20209.202052915,0
+NXP.US,D,20210820,000000,17.1658,17.1955,17.1222,17.147,11912.207493221,0
+NXP.US,D,20210823,000000,17.1174,17.1658,17.0678,17.1371,24861.665677103,0
+NXP.US,D,20210824,000000,17.1658,17.1756,17.1074,17.1756,19311.464613046,0
+NXP.US,D,20210825,000000,17.2142,17.3211,17.1074,17.1855,28306.025426692,0
+NXP.US,D,20210826,000000,17.1855,17.2053,17.1756,17.2053,13185.013165289,0
+NXP.US,D,20210827,000000,17.1756,17.2053,17.1074,17.1955,32817.964834504,0
+NXP.US,D,20210830,000000,17.2439,17.2439,17.0877,17.1371,25948.453681449,0
+NXP.US,D,20210831,000000,17.1371,17.1658,17.058,17.0777,28531.470752244,0
+NXP.US,D,20210901,000000,17.0877,17.1262,17.0183,17.058,26799.686704389,0
+NXP.US,D,20210902,000000,17.058,17.0737,16.8998,16.8998,33028.245676275,0
+NXP.US,D,20210903,000000,17.0183,17.0183,16.7533,16.8027,38194.279817865,0
+NXP.US,D,20210907,000000,16.783,16.7928,16.5268,16.6049,30441.184743138,0
+NXP.US,D,20210908,000000,16.6544,16.6544,16.5366,16.5762,41246.384920305,0
+NXP.US,D,20210909,000000,16.5465,16.5762,16.507,16.5366,35292.808587658,0
+NXP.US,D,20210910,000000,16.5762,16.6129,16.4288,16.4684,28434.418056042,0
+NXP.US,D,20210913,000000,16.5663,16.6148,16.4714,16.6148,18682.644018903,0
+NXP.US,D,20210914,000000,16.5762,16.6643,16.5465,16.6643,22129.025699662,0
+NXP.US,D,20210915,000000,16.7137,16.773,16.6643,16.773,31233.781762122,0
+NXP.US,D,20210916,000000,16.773,16.8414,16.7651,16.8314,35820.532623257,0
+NXP.US,D,20210917,000000,16.8611,16.9195,16.8314,16.9195,31454.172259748,0
+NXP.US,D,20210920,000000,16.8808,16.9492,16.8808,16.8998,17969.913281168,0
+NXP.US,D,20210921,000000,17.0086,17.0086,16.8711,16.9294,12103.27998887,0
+NXP.US,D,20210922,000000,16.9589,17.0183,16.8721,16.9986,19235.642194138,0
+NXP.US,D,20210923,000000,17.048,17.048,16.8808,16.9195,17462.408557279,0
+NXP.US,D,20210924,000000,17.0183,17.0183,16.8027,16.9294,9649.6665130102,0
+NXP.US,D,20210927,000000,16.9294,16.9294,16.8117,16.9095,18608.843531166,0
+NXP.US,D,20210928,000000,16.9095,16.9095,16.7236,16.7444,21674.091186216,0
+NXP.US,D,20210929,000000,16.7039,16.9175,16.7039,16.8711,29701.157934597,0
+NXP.US,D,20210930,000000,16.8711,17.0877,16.7632,17.0877,19478.273934643,0
+NXP.US,D,20211001,000000,17.0086,17.0086,16.8117,16.8215,8392.0253247248,0
+NXP.US,D,20211004,000000,16.8117,17.0382,16.8117,16.8611,37644.314539387,0
+NXP.US,D,20211005,000000,16.9195,17.1164,16.8324,17.0283,26182.997697271,0
+NXP.US,D,20211006,000000,17.0283,17.0283,16.9095,16.9155,31965.720845979,0
+NXP.US,D,20211007,000000,16.9492,17.058,16.8711,16.9245,7746.0183156296,0
+NXP.US,D,20211008,000000,16.9195,17.0105,16.8769,16.8769,10132.908062851,0
+NXP.US,D,20211011,000000,16.7928,16.8808,16.7236,16.8611,12817.021692189,0
+NXP.US,D,20211012,000000,16.9906,17.0056,16.8711,16.9986,22953.973617381,0
+NXP.US,D,20211013,000000,16.9986,16.9986,16.8711,16.9789,21474.930965884,0
+NXP.US,D,20211014,000000,16.9689,16.9886,16.8898,16.9886,12789.725621382,0
+NXP.US,D,20211015,000000,17.4032,17.4032,16.9294,16.9789,22146.212114615,0
+NXP.US,D,20211018,000000,16.9392,16.9689,16.8482,16.8908,19125.446945325,0
+NXP.US,D,20211019,000000,16.9294,16.9294,16.8414,16.8908,5781.7121831226,0
+NXP.US,D,20211020,000000,16.8512,16.8908,16.8512,16.8808,7618.6366518644,0
+NXP.US,D,20211021,000000,16.8908,16.8908,16.7721,16.8067,9884.210528832,0
+NXP.US,D,20211022,000000,16.8808,16.8808,16.775,16.8264,17558.450287895,0
+NXP.US,D,20211025,000000,16.8512,16.8512,16.7622,16.7622,11956.689978981,0
+NXP.US,D,20211026,000000,16.7918,16.8749,16.6435,16.6732,19393.352825467,0
+NXP.US,D,20211027,000000,16.6435,16.7938,16.6435,16.691,10857.770387609,0
+NXP.US,D,20211028,000000,16.7029,16.7326,16.5258,16.6336,29758.782972966,0
+NXP.US,D,20211029,000000,16.6138,16.6435,16.5396,16.6435,17111.603499131,0
+NXP.US,D,20211101,000000,16.7127,16.7127,16.5604,16.693,32238.681554048,0
+NXP.US,D,20211102,000000,16.7029,16.8611,16.599,16.6732,50609.948172636,0
+NXP.US,D,20211103,000000,16.6435,16.7523,16.5852,16.594,26663.206350354,0
+NXP.US,D,20211104,000000,16.5653,16.6553,16.3972,16.417,37509.856116524,0
+NXP.US,D,20211105,000000,16.5061,16.6138,16.4071,16.4664,34369.797008151,0
+NXP.US,D,20211108,000000,16.4664,16.5061,16.3379,16.3477,50653.419692809,0
+NXP.US,D,20211109,000000,16.4269,16.4605,16.3181,16.3873,33704.581652933,0
+NXP.US,D,20211110,000000,16.3972,16.4269,16.2983,16.3379,29114.797895042,0
+NXP.US,D,20211111,000000,16.3675,16.3675,16.2201,16.2983,41369.722721728,0
+NXP.US,D,20211112,000000,16.2498,16.2696,16.1904,16.2201,36384.651419931,0
+NXP.US,D,20211115,000000,16.1806,16.2498,16.1706,16.2498,37214.654165576,0
+NXP.US,D,20211116,000000,16.23,16.2715,16.2013,16.23,30207.651692901,0
+NXP.US,D,20211117,000000,16.2003,16.2785,16.1904,16.2201,38455.108938908,0
+NXP.US,D,20211118,000000,16.2884,16.3082,16.1904,16.2201,29110.754032701,0
+NXP.US,D,20211119,000000,16.23,16.2864,16.2103,16.2201,26500.440891099,0
+NXP.US,D,20211122,000000,16.2597,16.2884,16.1756,16.2103,31990.994985616,0
+NXP.US,D,20211123,000000,16.2103,16.2103,16.0915,16.1212,36477.660253792,0
+NXP.US,D,20211124,000000,16.1212,16.1212,15.9146,15.9927,41664.924672676,0
+NXP.US,D,20211126,000000,15.8749,15.954,15.8749,15.8849,11605.884920834,0
+NXP.US,D,20211129,000000,15.8947,16.1084,15.8947,16.0224,46035.328898526,0
+NXP.US,D,20211130,000000,16.0718,16.0817,15.9343,16.0224,57210.542479963,0
+NXP.US,D,20211201,000000,16.1212,16.1806,15.9243,15.9243,47256.575325736,0
+NXP.US,D,20211202,000000,15.8353,15.9243,15.8353,15.8947,28541.5804081,0
+NXP.US,D,20211203,000000,16.0024,16.0024,15.7068,15.7463,46263.807120836,0
+NXP.US,D,20211206,000000,15.7167,15.8156,15.7068,15.7167,40132.300845151,0
+NXP.US,D,20211207,000000,15.7958,15.8156,15.7167,15.776,52931.125156802,0
+NXP.US,D,20211208,000000,15.776,15.776,15.5791,15.6385,130800.7493752,0
+NXP.US,D,20211209,000000,15.6672,15.7068,15.6088,15.6484,114306.84584877,0
+NXP.US,D,20211210,000000,15.6187,15.7068,15.6147,15.687,74014.812441122,0
+NXP.US,D,20211213,000000,15.6385,15.7216,15.6088,15.7167,73973.362852118,0
+NXP.US,D,20211214,000000,15.7167,15.7265,15.599,15.6484,107584.93567119,0
+NXP.US,D,20211215,000000,15.5791,15.7068,15.5396,15.6968,111280.01488597,0
+NXP.US,D,20211216,000000,15.7068,15.7167,15.5791,15.6287,79098.958370292,0
+NXP.US,D,20211217,000000,15.5199,15.589,15.3032,15.5199,186025.75544536,0
+NXP.US,D,20211220,000000,15.4505,15.5099,15.4308,15.5099,116834.25981236,0
+NXP.US,D,20211221,000000,15.4605,15.6187,15.4605,15.599,115512.92779219,0
+NXP.US,D,20211222,000000,15.5791,15.6573,15.5297,15.6573,134071.2230441,0
+NXP.US,D,20211223,000000,15.6385,15.7167,15.6385,15.7068,105763.17568622,0
+NXP.US,D,20211227,000000,15.7068,15.7463,15.6385,15.7265,125598.32047254,0
+NXP.US,D,20211228,000000,15.7068,15.7661,15.6771,15.6968,164894.55277854,0
+NXP.US,D,20211229,000000,15.599,15.776,15.5791,15.7562,180936.55468827,0
+NXP.US,D,20211230,000000,15.7068,15.8353,15.7068,15.8353,137116.25138744,0
+NXP.US,D,20211231,000000,15.8156,15.8255,15.6771,15.7562,250297.89253961,0
+NXP.US,D,20220103,000000,15.7562,15.775,15.6187,15.6573,85601.489015833,0
+NXP.US,D,20220104,000000,15.687,15.687,15.4802,15.5,164431.53054039,0
+NXP.US,D,20220105,000000,15.5,15.5189,15.3813,15.411,211410.09033014,0
+NXP.US,D,20220106,000000,15.4308,15.4802,15.3813,15.3913,67854.999129045,0
+NXP.US,D,20220107,000000,15.4505,15.4704,15.323,15.4011,125198.98906629,0
+NXP.US,D,20220110,000000,15.4209,15.4358,15.3813,15.4278,56405.813873955,0
+NXP.US,D,20220111,000000,15.4209,15.589,15.3913,15.4902,90372.235613517,0
+NXP.US,D,20220112,000000,15.5495,15.5841,15.5,15.5,60218.165096642,0
+NXP.US,D,20220113,000000,15.5,15.5396,15.4605,15.5,59217.309167059,0
+NXP.US,D,20220114,000000,15.4902,15.4902,15.411,15.411,104460.0410466,0
+NXP.US,D,20220118,000000,15.3813,15.4308,15.2131,15.2231,129656.33633248,0
+NXP.US,D,20220119,000000,15.2428,15.3319,15.1737,15.1934,189619.7381016,0
+NXP.US,D,20220120,000000,15.2725,15.3121,15.1143,15.144,110602.66794372,0
+NXP.US,D,20220121,000000,15.1242,15.2365,14.9264,14.9856,144040.3546821,0
+NXP.US,D,20220124,000000,14.9065,15.0746,14.8712,15.045,241168.87330311,0
+NXP.US,D,20220125,000000,14.9758,15.1637,14.9366,15.0352,93472.867064056,0
+NXP.US,D,20220126,000000,15.0846,15.1834,15.0055,15.0247,84335.760102863,0
+NXP.US,D,20220127,000000,15.0352,15.1431,14.9856,15.0252,102782.84914035,0
+NXP.US,D,20220128,000000,15.0549,15.1143,14.9065,14.9164,76106.500237394,0
+NXP.US,D,20220131,000000,14.9065,14.9903,14.867,14.9561,63741.380161896,0
+NXP.US,D,20220201,000000,15.0549,15.0846,14.9856,15.045,113493.0185525,0
+NXP.US,D,20220202,000000,15.0746,15.1834,15.0055,15.0252,117323.56715572,0
+NXP.US,D,20220203,000000,14.9758,14.9856,14.9164,14.9362,93798.397982568,0
+NXP.US,D,20220204,000000,14.8274,14.9561,14.8274,14.8472,166402.91343201,0
+NXP.US,D,20220207,000000,14.8175,14.9264,14.7977,14.8967,64615.865393301,0
+NXP.US,D,20220208,000000,14.9362,14.9561,14.8967,14.9164,74215.994592625,0
+NXP.US,D,20220209,000000,14.9164,14.9411,14.8472,14.8768,67283.803573273,0
+NXP.US,D,20220210,000000,14.8175,14.8868,14.7883,14.8274,121804.16663038,0
+NXP.US,D,20220211,000000,14.8274,14.8274,14.679,14.7285,112862.17602717,0
+NXP.US,D,20220214,000000,14.6395,14.6889,14.4812,14.5504,171694.30730619,0
+NXP.US,D,20220215,000000,14.5109,14.5504,14.501,14.5406,149877.66997242,0
+NXP.US,D,20220216,000000,14.4416,14.9065,14.4416,14.8175,233994.05054325,0
+NXP.US,D,20220217,000000,14.867,14.8685,14.7384,14.7582,78568.201437936,0
+NXP.US,D,20220218,000000,14.679,14.7843,14.6197,14.6295,164244.5019071,0
+NXP.US,D,20220222,000000,14.5604,14.5999,14.5325,14.5406,125436.56597887,0
+NXP.US,D,20220223,000000,14.5109,14.5901,14.5109,14.5109,83111.480778897,0
+NXP.US,D,20220224,000000,14.4218,14.6493,14.4218,14.5999,53214.195520725,0
+NXP.US,D,20220225,000000,14.5604,14.6989,14.5604,14.679,137089.96628221,0
+NXP.US,D,20220228,000000,14.6889,14.7186,14.6498,14.6989,102465.40594653,0
+NXP.US,D,20220301,000000,14.7087,14.8175,14.7087,14.8175,109183.27226177,0
+NXP.US,D,20220302,000000,14.778,14.8571,14.7285,14.778,59996.763633431,0
+NXP.US,D,20220303,000000,14.7582,14.8175,14.7285,14.7977,80269.65651823,0
+NXP.US,D,20220304,000000,14.7582,14.8199,14.7087,14.7087,66068.622939576,0
+NXP.US,D,20220307,000000,14.6295,14.7428,14.5901,14.6295,70591.682968827,0
+NXP.US,D,20220308,000000,14.5604,14.6493,14.5604,14.6395,68180.530047556,0
+NXP.US,D,20220309,000000,14.6295,14.666,14.5307,14.6197,72581.26324097,0
+NXP.US,D,20220310,000000,14.4911,14.5504,14.4615,14.5109,258862.79297945,0
+NXP.US,D,20220311,000000,14.4713,14.5604,14.4713,14.5504,46652.017905644,0
+NXP.US,D,20220314,000000,14.4515,14.4615,14.3922,14.4119,49544.390445584,0
+NXP.US,D,20220315,000000,14.3724,14.4119,14.3625,14.3625,40430.535692856,0
+NXP.US,D,20220316,000000,14.313,14.3922,14.2933,14.323,149390.38456024,0
+NXP.US,D,20220317,000000,14.2833,14.3922,14.2833,14.3625,51474.323748185,0
+NXP.US,D,20220318,000000,14.3625,14.4416,14.3625,14.4119,122723.13434754,0
+NXP.US,D,20220321,000000,14.3625,14.4119,14.3328,14.3724,83718.06013016,0
+NXP.US,D,20220322,000000,14.3823,14.3823,14.3232,14.3427,77708.880690313,0
+NXP.US,D,20220323,000000,14.2439,14.328,14.2439,14.2933,70106.419487817,0
+NXP.US,D,20220324,000000,14.2536,14.323,14.1351,14.1351,95541.302651863,0
+NXP.US,D,20220325,000000,14.0855,14.1844,13.9966,14.046,145929.84936129,0
+NXP.US,D,20220328,000000,14.0263,14.1351,13.9866,14.0163,115557.41027796,0
+NXP.US,D,20220329,000000,14.0263,14.1251,13.967,14.0757,114671.80442512,0
+NXP.US,D,20220330,000000,14.046,14.2997,14.046,14.1152,105841.0200363,0
+NXP.US,D,20220331,000000,14.1152,14.2735,14.0964,14.2735,135066.01318017,0
+NXP.US,D,20220401,000000,14.2339,14.3724,14.1739,14.2933,64834.233959755,0
+NXP.US,D,20220404,000000,14.3328,14.3823,14.2636,14.2833,68941.787133392,0
+NXP.US,D,20220405,000000,14.2636,14.313,14.1054,14.1647,121379.56108451,0
+NXP.US,D,20220406,000000,14.046,14.0855,13.9669,13.9866,111574.20587134,0
+NXP.US,D,20220407,000000,13.957,14.0558,13.9075,14.0361,170269.8567963,0
+NXP.US,D,20220408,000000,13.9866,14.0361,13.957,13.9767,64636.084705009,0
+NXP.US,D,20220411,000000,13.9174,14.0657,13.9174,13.9767,85836.033031654,0
+NXP.US,D,20220412,000000,13.9866,14.0556,13.8976,13.9174,84753.28888965,0
+NXP.US,D,20220413,000000,13.858,13.9273,13.8482,13.9074,119162.51355563,0
+NXP.US,D,20220414,000000,13.8976,13.9075,13.8292,13.8482,137865.37688624,0
+NXP.US,D,20220418,000000,13.7987,13.8284,13.7492,13.7888,102683.77451298,0
+NXP.US,D,20220419,000000,13.7195,13.7789,13.7047,13.7147,150087.95081419,0
+NXP.US,D,20220420,000000,13.6899,13.8382,13.6899,13.8284,79041.333331922,0
+NXP.US,D,20220421,000000,13.7987,13.8382,13.6899,13.7097,89563.463145165,0
+NXP.US,D,20220422,000000,13.6899,13.7394,13.6404,13.6997,102846.53997225,0
+NXP.US,D,20220425,000000,13.6997,13.7407,13.6009,13.6503,136470.24437834,0
+NXP.US,D,20220426,000000,13.6306,13.7394,13.5712,13.6108,182251.82091492,0
+NXP.US,D,20220427,000000,13.5613,13.6997,13.5613,13.5712,94556.622171646,0
+NXP.US,D,20220428,000000,13.5514,13.7987,13.5514,13.7691,127374.58700615,0
+NXP.US,D,20220429,000000,13.6306,13.7194,13.5514,13.5514,113171.53149632,0
+NXP.US,D,20220502,000000,13.5811,13.6132,13.5217,13.5514,87054.246562107,0
+NXP.US,D,20220503,000000,13.5415,13.6206,13.5317,13.5712,114041.97286538,0
+NXP.US,D,20220504,000000,13.5118,13.6404,13.4723,13.6206,142940.42412515,0
+NXP.US,D,20220505,000000,13.5415,13.5711,13.4525,13.5317,151628.66236641,0
+NXP.US,D,20220506,000000,13.5317,13.6651,13.4821,13.6009,126507.17853385,0
+NXP.US,D,20220509,000000,13.4229,13.6306,13.4129,13.5217,100748.78638245,0
+NXP.US,D,20220510,000000,13.5415,13.7394,13.5415,13.7097,121285.54128505,0
+NXP.US,D,20220511,000000,13.6701,13.7195,13.6306,13.685,58253.858964137,0
+NXP.US,D,20220512,000000,13.5311,13.8686,13.5311,13.68,180246.38270288,0
+NXP.US,D,20220513,000000,13.68,13.7494,13.5708,13.6304,98375.090708209,0
+NXP.US,D,20220516,000000,13.6254,13.7196,13.4913,13.4913,115974.84480507,0
+NXP.US,D,20220517,000000,13.4715,13.5509,13.4318,13.4417,120637.69174385,0
+NXP.US,D,20220518,000000,13.3921,13.4913,13.3127,13.4417,109371.91508295,0
+NXP.US,D,20220519,000000,13.4318,13.5708,13.3921,13.4814,175995.52634477,0
+NXP.US,D,20220520,000000,13.4814,13.5807,13.3623,13.5311,273157.81348541,0
+NXP.US,D,20220523,000000,13.4814,13.6601,13.4513,13.541,150317.13054365,0
+NXP.US,D,20220524,000000,13.5311,13.6998,13.4318,13.6601,197171.2378045,0
+NXP.US,D,20220525,000000,13.6502,13.9083,13.6502,13.9083,151896.59565491,0
+NXP.US,D,20220526,000000,13.8686,14.1069,13.8686,13.9679,191154.5636275,0
+NXP.US,D,20220527,000000,13.9877,14.3749,13.9579,14.3153,251735.31060205,0
+NXP.US,D,20220531,000000,14.3551,14.3551,14.0274,14.1863,97687.096657833,0
+NXP.US,D,20220601,000000,14.2459,14.2459,13.9877,14.0572,102601.77157992,0
+NXP.US,D,20220602,000000,13.9877,14.0969,13.9579,14.0274,124118.96178499,0
+NXP.US,D,20220603,000000,13.9679,14.0473,13.8289,13.9282,157433.7893517,0
+NXP.US,D,20220606,000000,13.8984,14.0373,13.8984,13.9282,94774.957858953,0
+NXP.US,D,20220607,000000,13.8984,14.2259,13.8984,13.9877,172245.30401748,0
+NXP.US,D,20220608,000000,13.9579,14.1465,13.9579,14.0969,120050.4288868,0
+NXP.US,D,20220609,000000,14.087,14.0969,13.7991,13.7991,134785.38784564,0
+NXP.US,D,20220610,000000,13.7296,13.9679,13.6899,13.7196,140463.60521309,0
+NXP.US,D,20220613,000000,13.6304,13.7196,13.5807,13.5906,105948.061822,0
+NXP.US,D,20220614,000000,13.5013,13.6402,13.3127,13.3127,129554.41697653,0
+NXP.US,D,20220615,000000,13.3225,13.4516,13.2531,13.2729,123855.0460585,0
+NXP.US,D,20220616,000000,13.2035,13.2531,13.1339,13.1439,160095.10747921,0
+NXP.US,D,20220617,000000,13.1538,13.2531,13.1538,13.1737,98321.703175749,0
+NXP.US,D,20220621,000000,13.1836,13.2286,13.1439,13.1538,119011.89028367,0
+NXP.US,D,20220622,000000,13.1439,13.2531,13.0744,13.2134,215739.01866916,0
+NXP.US,D,20220623,000000,13.2531,13.402,13.2333,13.3623,124432.23579622,0
+NXP.US,D,20220624,000000,13.3325,13.4318,13.2829,13.3921,62088.692938559,0
+NXP.US,D,20220627,000000,13.4318,13.4511,13.3225,13.4417,163368.87126212,0
+NXP.US,D,20220628,000000,13.4219,13.6204,13.3523,13.5807,135608.36169506,0
+NXP.US,D,20220629,000000,13.5807,13.7396,13.4318,13.6601,116104.78804445,0
+NXP.US,D,20220630,000000,13.5608,13.6502,13.4715,13.5906,162159.08963034,0
+NXP.US,D,20220701,000000,13.6105,13.8586,13.6006,13.809,102438.58704674,0
+NXP.US,D,20220705,000000,13.8586,14.2359,13.8368,14.1069,100561.96491518,0
+NXP.US,D,20220706,000000,14.1665,14.2805,14.0076,14.0969,197416.01460426,0
+NXP.US,D,20220707,000000,14.1367,14.1465,13.8488,13.9778,95335.023293813,0
+NXP.US,D,20220708,000000,13.9182,14.0473,13.8785,13.9679,38322.175186647,0
+NXP.US,D,20220711,000000,14.0373,14.1763,14.0077,14.1367,63778.962362467,0
+NXP.US,D,20220712,000000,14.1565,14.2855,14.1167,14.2259,53818.66196699,0
+NXP.US,D,20220713,000000,14.1665,14.2657,14.1069,14.1465,108520.73649939,0
+NXP.US,D,20220714,000000,13.9778,14.1664,13.8984,14.0473,73501.53714171,0
+NXP.US,D,20220715,000000,14.0473,14.2855,14.0473,14.0771,74096.858494231,0
+NXP.US,D,20220718,000000,14.0771,14.0771,13.8884,13.9182,61486.320402505,0
+NXP.US,D,20220719,000000,13.9282,14.0572,13.8488,13.9977,92302.007062949,0
+NXP.US,D,20220720,000000,14.0771,14.0771,13.8586,13.9182,97676.016226568,0
+NXP.US,D,20220721,000000,13.8984,13.9778,13.7594,13.7694,77759.444683345,0
+NXP.US,D,20220722,000000,13.7892,13.9778,13.7594,13.7594,94933.105832466,0
+NXP.US,D,20220725,000000,13.7792,13.8884,13.7694,13.8686,110740.85200017,0
+NXP.US,D,20220726,000000,13.8984,13.948,13.7991,13.8984,95616.063323175,0
+NXP.US,D,20220727,000000,13.9083,13.9679,13.8686,13.9381,64221.172301142,0
+NXP.US,D,20220728,000000,13.9778,14.2557,13.9182,14.2161,127191.26318126,0
+NXP.US,D,20220729,000000,14.2161,14.2855,14.1863,14.2557,69962.85032038,0
+NXP.US,D,20220801,000000,14.2557,14.4345,14.184,14.3054,172718.74062608,0
+NXP.US,D,20220802,000000,14.2955,14.494,14.2259,14.2259,178499.70381071,0
+NXP.US,D,20220803,000000,14.2259,14.4841,14.1465,14.1962,157758.1437942,0
+NXP.US,D,20220804,000000,14.1763,14.2955,14.1665,14.1863,63859.547317123,0
+NXP.US,D,20220805,000000,14.0969,14.2259,14.0175,14.0274,69967.886880046,0
+NXP.US,D,20220808,000000,14.1367,14.2006,14.1069,14.1167,64172.821328348,0
+NXP.US,D,20220809,000000,14.0969,14.2001,14.0771,14.0771,74019.295475375,0
+NXP.US,D,20220810,000000,14.1665,14.2657,14.1665,14.1962,87370.207838003,0
+NXP.US,D,20220811,000000,14.1962,14.2955,14.0969,14.0969,85896.510479732,0
+NXP.US,D,20220812,000000,14.1766,14.2065,14.1069,14.1368,54148.106172489,0
+NXP.US,D,20220815,000000,14.1368,14.1769,14.0073,14.077,129819.94653085,0
+NXP.US,D,20220816,000000,14.0969,14.2165,13.9674,14.067,123809.40135037,0
+NXP.US,D,20220817,000000,14.0172,14.0272,13.8977,13.8977,81303.96611114,0
+NXP.US,D,20220818,000000,13.8977,13.9873,13.8777,13.8877,84300.204815837,0
+NXP.US,D,20220819,000000,13.9375,13.9375,13.7183,13.7183,76705.718370364,0
+NXP.US,D,20220822,000000,13.6984,13.8678,13.678,13.7482,91950.902104681,0
+NXP.US,D,20220823,000000,13.7283,13.8977,13.7283,13.8479,129392.3426152,0
+NXP.US,D,20220824,000000,13.9375,13.9674,13.8578,13.9076,70102.951804368,0
+NXP.US,D,20220825,000000,13.8977,14.0172,13.8977,13.9375,104158.69276683,0
+NXP.US,D,20220826,000000,13.9475,13.9774,13.8977,13.9176,57586.001503674,0
+NXP.US,D,20220829,000000,13.9574,14.0174,13.8678,13.8777,144602.39457241,0
+NXP.US,D,20220830,000000,13.9276,14.1575,13.8678,13.9774,169601.16339669,0
+NXP.US,D,20220831,000000,13.9574,14.057,13.8927,13.9375,61485.628762551,0
+NXP.US,D,20220901,000000,13.9176,14.046,13.818,13.8977,109674.38177263,0
+NXP.US,D,20220902,000000,13.9774,13.9774,13.808,13.8479,59694.911895154,0
+NXP.US,D,20220906,000000,13.8479,13.9276,13.7682,13.7881,102022.68071873,0
+NXP.US,D,20220907,000000,13.8479,13.9176,13.808,13.8578,91312.507526394,0
+NXP.US,D,20220908,000000,13.8578,14.077,13.8379,14.0571,132727.85391025,0
+NXP.US,D,20220909,000000,14.0471,14.082,13.9624,14.0272,95751.156622598,0
+NXP.US,D,20220912,000000,14.087,14.087,13.8578,14.0571,125790.8335792,0
+NXP.US,D,20220913,000000,13.9475,14.1268,13.8977,13.9774,108247.02785703,0
+NXP.US,D,20220914,000000,13.9873,14.0272,13.4394,13.4892,310437.43146323,0
+NXP.US,D,20220915,000000,13.4294,13.534,13.4294,13.4593,120115.54592883,0
+NXP.US,D,20220916,000000,13.4195,13.5291,13.3995,13.5091,89730.573791519,0
+NXP.US,D,20220919,000000,13.4494,13.4494,13.3099,13.4095,120382.54743485,0
+NXP.US,D,20220920,000000,13.3796,13.509,13.3597,13.4394,154718.33884911,0
+NXP.US,D,20220921,000000,13.4494,13.5291,13.3576,13.4792,107542.38478477,0
+NXP.US,D,20220922,000000,13.4792,13.549,13.3597,13.4494,207204.21008191,0
+NXP.US,D,20220923,000000,13.4494,13.4494,13.3099,13.4394,101484.66264646,0
+NXP.US,D,20220926,000000,13.2999,13.4394,12.9014,13.0808,230794.69652673,0
+NXP.US,D,20220927,000000,13.0808,13.0808,12.9114,12.9114,118406.13403131,0
+NXP.US,D,20220928,000000,12.9313,13.3099,12.9313,13.2601,127611.66339841,0
+NXP.US,D,20220929,000000,13.2601,13.4095,13.1306,13.1903,118914.03915177,0
+NXP.US,D,20220930,000000,13.1505,13.2601,12.9911,12.9911,65184.503009388,0
+NXP.US,D,20221003,000000,13.0808,13.2601,12.9911,13.2601,119650.80270596,0
+NXP.US,D,20221004,000000,13.27,13.549,13.2402,13.4992,83807.356171279,0
+NXP.US,D,20221005,000000,13.4792,13.5191,13.2999,13.2999,94015.646833513,0
+NXP.US,D,20221006,000000,13.3398,13.3995,13.1206,13.1306,109781.78463407,0
+NXP.US,D,20221007,000000,13.1903,13.1953,13.021,13.0907,72955.652105456,0
+NXP.US,D,20221010,000000,13.0808,13.1405,12.9512,12.9712,73795.803460844,0
+NXP.US,D,20221011,000000,12.9712,13.0708,12.9512,12.9712,118854.81701322,0
+NXP.US,D,20221012,000000,12.9712,13.1505,12.9512,12.9911,173907.31550495,0
+NXP.US,D,20221013,000000,12.9014,12.9811,12.8516,12.9313,140406.65662078,0
+NXP.US,D,20221014,000000,12.9512,13.011,12.8516,12.8616,121394.34261553,0
+NXP.US,D,20221017,000000,12.8815,13.2103,12.8616,13.1106,113144.39758574,0
+NXP.US,D,20221018,000000,13.1405,13.1903,12.9911,13.0808,75185.014304161,0
+NXP.US,D,20221019,000000,12.9712,12.9712,12.8715,12.8915,81190.540659337,0
+NXP.US,D,20221020,000000,12.8915,13.021,12.8915,13.0011,73095.175448824,0
+NXP.US,D,20221021,000000,12.9612,13.1007,12.9214,13.0309,102609.88327894,0
+NXP.US,D,20221024,000000,12.9811,13.1704,12.9811,13.0011,104425.69427285,0
+NXP.US,D,20221025,000000,13.1206,13.1854,12.9911,13.0309,148436.77710238,0
+NXP.US,D,20221026,000000,13.021,13.1206,13.0011,13.0509,85302.966110977,0
+NXP.US,D,20221027,000000,13.0907,13.0907,12.8516,12.9313,171683.97589661,0
+NXP.US,D,20221028,000000,13.0509,13.1505,12.8217,13.0907,104304.23870056,0
+NXP.US,D,20221031,000000,12.9612,13.1405,12.8217,12.9612,121246.78915168,0
+NXP.US,D,20221101,000000,13.021,13.021,12.8815,12.9512,131767.25074763,0
+NXP.US,D,20221102,000000,12.8915,13.0011,12.8516,12.9313,105655.30647159,0
+NXP.US,D,20221103,000000,12.8516,13.0708,12.8118,12.9911,137246.80421127,0
+NXP.US,D,20221104,000000,12.9313,13.1206,12.9014,12.9313,135948.93598843,0
+NXP.US,D,20221107,000000,12.9612,13.1106,12.9413,13.0011,94332.836592536,0
+NXP.US,D,20221108,000000,12.9712,13.0608,12.9014,12.9114,119697.97966379,0
+NXP.US,D,20221109,000000,12.8915,12.9911,12.8616,12.9512,83659.802707429,0
+NXP.US,D,20221110,000000,13.0808,13.2999,13.0389,13.29,131985.0677657,0
+NXP.US,D,20221111,000000,13.3497,13.3593,13.2501,13.28,85059.051201348,0
+NXP.US,D,20221114,000000,13.33,13.33,13.15,13.17,152754,0
+NXP.US,D,20221115,000000,13.22,13.53,13.18,13.49,140265,0
+NXP.US,D,20221116,000000,13.4,13.6,13.3914,13.5,142150,0
+NXP.US,D,20221117,000000,13.41,13.6,13.36,13.45,73890,0
+NXP.US,D,20221118,000000,13.45,13.58,13.39,13.42,122103,0
+NXP.US,D,20221121,000000,13.45,13.7,13.41,13.66,155640,0
+NXP.US,D,20221122,000000,13.75,13.79,13.65,13.72,102295,0
+NXP.US,D,20221123,000000,13.72,13.765,13.62,13.63,61829,0
+NXP.US,D,20221125,000000,13.6,13.72,13.58,13.58,42576,0
+NXP.US,D,20221128,000000,13.6,13.7099,13.52,13.55,144809,0
+NXP.US,D,20221129,000000,13.51,13.64,13.43,13.43,193879,0
+NXP.US,D,20221130,000000,13.44,13.62,13.44,13.61,129315,0
+NXP.US,D,20221201,000000,13.65,13.72,13.57,13.66,190410,0
+NXP.US,D,20221202,000000,13.59,13.6899,13.54,13.54,149468,0
+NXP.US,D,20221205,000000,13.54,13.58,13.5,13.54,113211,0
+NXP.US,D,20221206,000000,13.54,13.7,13.54,13.58,144231,0
+NXP.US,D,20221207,000000,13.61,13.78,13.6,13.69,179639,0
+NXP.US,D,20221208,000000,13.69,13.7212,13.59,13.67,196145,0
+NXP.US,D,20221209,000000,13.6,13.6393,13.51,13.53,184878,0
+NXP.US,D,20221212,000000,13.53,13.69,13.51,13.66,101522,0
+NXP.US,D,20221213,000000,13.76,13.88,13.7,13.75,183420,0
+NXP.US,D,20221214,000000,13.76,13.79,13.62,13.77,162215,0
+NXP.US,D,20221215,000000,13.82,13.92,13.74,13.88,197066,0
+NXP.US,D,20221216,000000,13.88,13.98,13.78,13.85,212991,0
+NXP.US,D,20221219,000000,13.79,13.8644,13.64,13.84,159661,0
+NXP.US,D,20221220,000000,13.81,14.08,13.72,14.06,273966,0
+NXP.US,D,20221221,000000,14.03,14.075,13.47,13.57,642155,0
+NXP.US,D,20221222,000000,13.51,13.82,13.48,13.7,162671,0
+NXP.US,D,20221223,000000,13.62,13.72,13.51,13.64,170917,0
+NXP.US,D,20221227,000000,13.6,13.86,13.46,13.74,181223,0
+NXP.US,D,20221228,000000,13.84,13.97,13.77,13.86,231068,0
+NXP.US,D,20221229,000000,13.86,14,13.72,13.91,227531,0
+NXP.US,D,20221230,000000,13.83,14,13.76,13.91,187313,0
+NXP.US,D,20230103,000000,14.01,14.53,13.89,13.99,139989,0
+NXP.US,D,20230104,000000,14.09,14.12,13.98,14.09,113029,0
+NXP.US,D,20230105,000000,14.03,14.16,14.02,14.09,73861,0
+NXP.US,D,20230106,000000,14.01,14.33,14.01,14.21,140701,0
+NXP.US,D,20230109,000000,14.29,14.55,14.29,14.45,244147,0
+NXP.US,D,20230110,000000,14.33,14.4,14.23,14.38,91193,0
+NXP.US,D,20230111,000000,14.44,14.583,14.33,14.37,227313,0
+NXP.US,D,20230112,000000,14.4,14.58,14.26,14.53,120599,0
+NXP.US,D,20230113,000000,14.55,14.55,14.37,14.37,152448,0
+NXP.US,D,20230117,000000,14.4,14.5244,14.26,14.26,120837,0
+NXP.US,D,20230118,000000,14.29,14.42,14.25,14.36,141228,0
+NXP.US,D,20230119,000000,14.31,14.39,14.28,14.28,130947,0
+NXP.US,D,20230120,000000,14.25,14.355,14.25,14.32,164518,0
+NXP.US,D,20230123,000000,14.42,14.44,14.27,14.3,141689,0
+NXP.US,D,20230124,000000,14.37,14.48,14.155,14.18,192781,0
+NXP.US,D,20230125,000000,14.13,14.25,14.0918,14.21,173674,0
+NXP.US,D,20230126,000000,14.15,14.3399,14.14,14.32,141999,0
+NXP.US,D,20230127,000000,14.25,14.599,14.24,14.54,140846,0
+NXP.US,D,20230130,000000,14.5,14.74,14.41,14.66,180366,0
+NXP.US,D,20230131,000000,14.61,14.73,14.5148,14.67,88478,0
+NXP.US,D,20230201,000000,14.67,14.78,14.67,14.77,79100,0
+NXP.US,D,20230202,000000,14.74,14.83,14.7,14.81,104591,0
+NXP.US,D,20230203,000000,14.7,14.85,14.65,14.82,195666,0
+NXP.US,D,20230206,000000,14.78,14.84,14.69,14.8,91594,0
+NXP.US,D,20230207,000000,14.8,14.9,14.72,14.85,115900,0
+NXP.US,D,20230208,000000,14.77,14.85,14.72,14.84,69729,0
+NXP.US,D,20230209,000000,14.94,14.94,14.64,14.68,57264,0
+NXP.US,D,20230210,000000,14.67,14.84,14.6499,14.67,47606,0
+NXP.US,D,20230213,000000,14.67,14.78,14.67,14.69,52630,0
+NXP.US,D,20230214,000000,14.78,14.78,14.57,14.62,70802,0
+NXP.US,D,20230215,000000,14.62,14.72,14.62,14.72,70199,0
+NXP.US,D,20230216,000000,14.67,14.7,14.55,14.55,99838,0
+NXP.US,D,20230217,000000,14.55,14.6454,14.45,14.59,86050,0
+NXP.US,D,20230221,000000,14.57,14.6294,14.4064,14.51,109571,0
+NXP.US,D,20230222,000000,14.53,14.59,14.43,14.43,102846,0
+NXP.US,D,20230223,000000,14.46,14.54,14.46,14.53,43687,0
+NXP.US,D,20230224,000000,14.5,14.56,14.45,14.56,86155,0
+NXP.US,D,20230227,000000,14.61,14.61,14.52,14.6,60440,0
+NXP.US,D,20230228,000000,14.51,14.62,14.5,14.6,68720,0
+NXP.US,D,20230301,000000,14.61,14.64,14.553,14.57,111815,0
+NXP.US,D,20230302,000000,14.55,14.56,14.37,14.41,98788,0
+NXP.US,D,20230303,000000,14.55,14.58,14.43,14.51,72699,0
+NXP.US,D,20230306,000000,14.47,14.6099,14.45,14.45,106774,0
+NXP.US,D,20230307,000000,14.41,14.45,14.12,14.12,309986,0
+NXP.US,D,20230308,000000,14.14,14.14,14.02,14.11,115781,0
+NXP.US,D,20230309,000000,14.05,14.13,14.05,14.07,106485,0
+NXP.US,D,20230310,000000,14.01,14.13,14,14.03,128107,0
+NXP.US,D,20230313,000000,14.05,14.2,14.04,14.04,75423,0
+NXP.US,D,20230314,000000,13.97,14.14,13.9667,14.05,47985,0
+NXP.US,D,20230315,000000,14.13,14.2,14.01,14.13,51541,0
+NXP.US,D,20230316,000000,14.19,14.19,14.08,14.09,36349,0
+NXP.US,D,20230317,000000,14.13,14.21,14.061,14.11,95550,0
+NXP.US,D,20230320,000000,14.12,14.24,14.08,14.12,41686,0
+NXP.US,D,20230321,000000,14.06,14.15,14.05,14.14,63583,0
+NXP.US,D,20230322,000000,14.19,14.55,14.19,14.27,88829,0
+NXP.US,D,20230323,000000,14.13,14.15,13.97,14.05,269977,0
+NXP.US,D,20230324,000000,14.08,14.2092,14.05,14.19,81609,0
+NXP.US,D,20230327,000000,14.23,14.33,14.13,14.15,47677,0
+NXP.US,D,20230328,000000,14.14,14.22,14.09,14.11,113848,0
+NXP.US,D,20230329,000000,14.08,14.2,14.08,14.14,31387,0
+NXP.US,D,20230330,000000,14.17,14.34,14.12,14.25,106596,0
+NXP.US,D,20230331,000000,14.27,14.425,14.27,14.31,107325,0
+NXP.US,D,20230403,000000,14.42,14.44,14.26,14.36,63794,0
+NXP.US,D,20230404,000000,14.43,14.5,14.3,14.41,85581,0
+NXP.US,D,20230405,000000,14.46,14.65,14.45,14.55,117518,0
+NXP.US,D,20230406,000000,14.49,14.59,14.32,14.43,171925,0
+NXP.US,D,20230410,000000,14.41,14.45,14.23,14.29,108248,0
+NXP.US,D,20230411,000000,14.43,14.5799,14.2989,14.5,52374,0
+NXP.US,D,20230412,000000,14.54,14.75,14.44,14.65,113847,0
+NXP.US,D,20230413,000000,14.57,14.67,14.42,14.6,47337,0
+NXP.US,D,20230414,000000,14.6,14.63,14.48,14.57,34778,0
+NXP.US,D,20230417,000000,14.53,14.7,14.52,14.64,64762,0
+NXP.US,D,20230418,000000,14.64,14.68,14.45,14.58,115173,0
+NXP.US,D,20230419,000000,14.53,14.6,14.33,14.35,104509,0
+NXP.US,D,20230420,000000,14.36,14.52,14.36,14.5,51740,0
+NXP.US,D,20230421,000000,14.5,14.61,14.41,14.52,66844,0
+NXP.US,D,20230424,000000,14.52,14.59,14.26,14.275,107902,0
+NXP.US,D,20230425,000000,14.28,14.364,14.2,14.25,68817,0
+NXP.US,D,20230426,000000,14.25,14.67,14.25,14.53,201735,0
+NXP.US,D,20230427,000000,14.53,14.67,14.51,14.59,89000,0
+NXP.US,D,20230428,000000,14.59,14.64,14.541,14.55,86439,0
+NXP.US,D,20230501,000000,14.55,14.6,14.29,14.29,83904,0
+NXP.US,D,20230502,000000,14.29,14.4,14.1601,14.2,89451,0
+NXP.US,D,20230503,000000,14.2,14.61,14.17,14.53,112368,0
+NXP.US,D,20230504,000000,14.5,14.56,14.3,14.405,65313,0
+NXP.US,D,20230505,000000,14.48,14.53,14.38,14.45,79960,0
+NXP.US,D,20230508,000000,14.33,14.58,14.33,14.54,43445,0
+NXP.US,D,20230509,000000,14.55,14.59,14.45,14.58,52160,0
+NXP.US,D,20230510,000000,14.59,14.6,14.52,14.585,45289,0
+NXP.US,D,20230511,000000,14.55,14.615,14.35,14.36,38243,0
+NXP.US,D,20230512,000000,14.36,14.54,14.36,14.5,27494,0
+NXP.US,D,20230515,000000,14.47,14.5435,14.35,14.45,57653,0
+NXP.US,D,20230516,000000,14.47,14.54,14.37,14.51,41601,0
+NXP.US,D,20230517,000000,14.58,14.58,14.39,14.49,56423,0
+NXP.US,D,20230518,000000,14.44,14.4899,14.37,14.39,42655,0
+NXP.US,D,20230519,000000,14.33,14.43,14.32,14.4,52586,0
+NXP.US,D,20230522,000000,14.38,14.45,14.34,14.37,37937,0
+NXP.US,D,20230523,000000,14.35,14.41,14.3201,14.35,41530,0
+NXP.US,D,20230524,000000,14.32,14.37,14.32,14.32,160239,0
+NXP.US,D,20230525,000000,14.36,14.37,14.31,14.34,24686,0
+NXP.US,D,20230526,000000,14.33,14.39,14.25,14.25,112920,0
+NXP.US,D,20230530,000000,14.25,14.42,14.25,14.39,81165,0
+NXP.US,D,20230531,000000,14.45,14.49,14.37,14.48,72216,0
+NXP.US,D,20230601,000000,14.55,14.55,14.42,14.46,54082,0
+NXP.US,D,20230602,000000,14.43,14.52,14.3135,14.45,160042,0
+NXP.US,D,20230605,000000,14.48,14.505,14.3,14.415,90393,0
+NXP.US,D,20230606,000000,14.35,14.44,14.26,14.28,74089,0
+NXP.US,D,20230607,000000,14.28,14.55,14.28,14.48,71962,0
+NXP.US,D,20230608,000000,14.52,14.55,14.4401,14.52,36674,0
+NXP.US,D,20230609,000000,14.48,14.534,14.45,14.47,24207,0
+NXP.US,D,20230612,000000,14.55,14.55,14.42,14.46,58620,0
+NXP.US,D,20230613,000000,14.55,14.55,14.38,14.53,57792,0
+NXP.US,D,20230614,000000,14.44,14.5499,14.44,14.45,74044,0
+NXP.US,D,20230615,000000,14.43,14.55,14.43,14.48,36128,0
+NXP.US,D,20230616,000000,14.43,14.47,14.3701,14.4,62780,0
+NXP.US,D,20230620,000000,14.45,14.45,14.29,14.32,40569,0
+NXP.US,D,20230621,000000,14.36,14.49,14.33,14.44,67044,0
+NXP.US,D,20230622,000000,14.37,14.45,14.32,14.43,58776,0
+NXP.US,D,20230623,000000,14.44,14.55,14.42,14.55,74567,0
+NXP.US,D,20230626,000000,14.51,14.52,14.3,14.31,93489,0
+NXP.US,D,20230627,000000,14.32,14.5187,14.32,14.49,89703,0
+NXP.US,D,20230628,000000,14.5,14.54,14.45,14.47,56641,0
+NXP.US,D,20230629,000000,14.5,14.53,14.42,14.47,59205,0
+NXP.US,D,20230630,000000,14.49,14.49,14.41,14.41,45370,0
+NXP.US,D,20230703,000000,14.51,14.59,14.45,14.46,26617,0
+NXP.US,D,20230705,000000,14.47,14.52,14.46,14.47,46649,0
+NXP.US,D,20230706,000000,14.44,14.45,14.37,14.4,64248,0
+NXP.US,D,20230707,000000,14.37,14.44,14.36,14.39,41315,0
+NXP.US,D,20230710,000000,14.36,14.4799,14.36,14.44,41847,0
+NXP.US,D,20230711,000000,14.49,14.5,14.3815,14.39,107111,0
+NXP.US,D,20230712,000000,14.46,14.46,14.39,14.4,42096,0
+NXP.US,D,20230713,000000,14.36,14.4399,14.36,14.39,56605,0
+NXP.US,D,20230714,000000,14.4,14.43,14.33,14.37,34002,0
+NXP.US,D,20230717,000000,14.36,14.42,14.334,14.4,30289,0
+NXP.US,D,20230718,000000,14.4,14.46,14.36,14.44,69995,0
+NXP.US,D,20230719,000000,14.36,14.45,14.36,14.44,44094,0
+NXP.US,D,20230720,000000,14.39,14.45,14.38,14.44,73673,0
+NXP.US,D,20230721,000000,14.48,14.5,14.4216,14.5,54334,0
+NXP.US,D,20230724,000000,14.5,14.56,14.46,14.52,77109,0
+NXP.US,D,20230725,000000,14.54,14.59,14.5,14.51,89076,0
+NXP.US,D,20230726,000000,14.51,14.67,14.48,14.65,93191,0
+NXP.US,D,20230727,000000,14.63,14.645,14.46,14.5,82699,0
+NXP.US,D,20230728,000000,14.68,14.8,14.48,14.58,108590,0
+NXP.US,D,20230731,000000,14.61,14.69,14.51,14.53,126146,0
+NXP.US,D,20230801,000000,14.49,14.5381,14.46,14.48,56281,0
+NXP.US,D,20230802,000000,14.5,14.52,14.45,14.47,49663,0
+NXP.US,D,20230803,000000,14.45,14.45,14.31,14.4,74278,0
+NXP.US,D,20230804,000000,14.45,14.47,14.3516,14.45,93755,0
+NXP.US,D,20230807,000000,14.55,14.61,14.4,14.52,146116,0
+NXP.US,D,20230808,000000,14.55,14.59,14.3,14.36,47574,0
+NXP.US,D,20230809,000000,14.35,14.38,14.3,14.3,63650,0
+NXP.US,D,20230810,000000,14.31,14.3988,14.22,14.25,107283,0
+NXP.US,D,20230811,000000,14.31,14.32,14.22,14.24,53929,0
+NXP.US,D,20230814,000000,14.25,14.38,14.24,14.37,66211,0
+NXP.US,D,20230815,000000,14.37,14.37,14.245,14.28,43879,0
+NXP.US,D,20230816,000000,14.37,14.38,14.25,14.31,48601,0
+NXP.US,D,20230817,000000,14.28,14.38,14.28,14.28,70761,0
+NXP.US,D,20230818,000000,14.32,14.34,14.25,14.28,36869,0
+NXP.US,D,20230821,000000,14.2,14.25,14.04,14.09,80624,0
+NXP.US,D,20230822,000000,14.12,14.2,14.05,14.07,79014,0
+NXP.US,D,20230823,000000,14.08,14.16,14.0409,14.08,116690,0
+NXP.US,D,20230824,000000,14.19,14.34,14.08,14.22,118190,0
+NXP.US,D,20230825,000000,14.2,14.22,14.13,14.15,62305,0
+NXP.US,D,20230828,000000,14.14,14.18,14.07,14.09,75311,0
+NXP.US,D,20230829,000000,14.14,14.23,14.08,14.21,69859,0
+NXP.US,D,20230830,000000,14.17,14.25,14.12,14.14,93324,0
+NXP.US,D,20230831,000000,14.14,14.185,14.11,14.15,61432,0
+NXP.US,D,20230901,000000,14.12,14.26,14.1,14.2,63743,0
+NXP.US,D,20230905,000000,14.18,14.25,14.07,14.14,64678,0
+NXP.US,D,20230906,000000,14.14,14.15,14.08,14.1,45636,0
+NXP.US,D,20230907,000000,14.09,14.12,14.02,14.02,55160,0
+NXP.US,D,20230908,000000,14.02,14.16,14.02,14.07,39026,0
+NXP.US,D,20230911,000000,14.06,14.14,14.06,14.12,38636,0
+NXP.US,D,20230912,000000,14.12,14.24,14.1,14.19,59674,0
+NXP.US,D,20230913,000000,14.16,14.24,14.11,14.12,61173,0
+NXP.US,D,20230914,000000,14.09,14.2484,14.01,14.02,47465,0
+NXP.US,D,20230915,000000,14.02,14.08,13.96,14,42506,0
+NXP.US,D,20230918,000000,14,14.06,13.96,14.04,61406,0
+NXP.US,D,20230919,000000,14.06,14.17,14,14.05,35632,0
+NXP.US,D,20230920,000000,14.04,14.08,13.97,14.05,80277,0
+NXP.US,D,20230921,000000,14,14.01,13.9,13.98,77444,0
+NXP.US,D,20230922,000000,13.95,14.19,13.9,14.11,70284,0
+NXP.US,D,20230925,000000,14.07,14.09,13.92,13.92,49296,0
+NXP.US,D,20230926,000000,13.93,14.19,13.2,13.29,302395,0
+NXP.US,D,20230927,000000,13.33,13.3903,13.1,13.27,222377,0
+NXP.US,D,20230928,000000,13.27,13.38,13.17,13.22,169184,0
+NXP.US,D,20230929,000000,13.24,13.3,13.2,13.3,166332,0
+NXP.US,D,20231002,000000,13.3,13.77,13.2995,13.54,196380,0
+NXP.US,D,20231003,000000,13.31,13.68,13.31,13.61,130858,0
+NXP.US,D,20231004,000000,13.76,13.77,13.54,13.64,115757,0
+NXP.US,D,20231005,000000,13.62,13.6603,13.53,13.65,88455,0
+NXP.US,D,20231006,000000,13.59,13.79,13.55,13.72,60163,0
+NXP.US,D,20231009,000000,13.81,13.81,13.7,13.79,30372,0
+NXP.US,D,20231010,000000,13.81,13.81,13.7,13.73,63765,0
+NXP.US,D,20231011,000000,13.73,13.81,13.7,13.76,50412,0
+NXP.US,D,20231012,000000,13.7,13.8,13.5144,13.56,89543,0
+NXP.US,D,20231013,000000,13.77,13.77,13.36,13.49,111553,0
+NXP.US,D,20231016,000000,13.51,13.6,13.27,13.42,148024,0
+NXP.US,D,20231017,000000,13.37,13.559,13.34,13.52,74701,0
+NXP.US,D,20231018,000000,13.51,13.51,13.21,13.26,88155,0
+NXP.US,D,20231019,000000,13.34,13.45,13.2783,13.31,84010,0
+NXP.US,D,20231020,000000,13.27,13.28,12.95,13.01,162887,0
+NXP.US,D,20231023,000000,12.95,13.07,12.91,12.95,205669,0
+NXP.US,D,20231024,000000,13,13.14,13,13.14,53337,0
+NXP.US,D,20231025,000000,13.16,13.24,13.04,13.22,94126,0
+NXP.US,D,20231026,000000,13.18,13.44,13.155,13.39,59653,0
+NXP.US,D,20231027,000000,13.34,13.3813,13,13.2,130581,0
+NXP.US,D,20231030,000000,13.17,13.45,13.17,13.35,99919,0
+NXP.US,D,20231031,000000,13.28,13.4216,13.18,13.21,133041,0
+NXP.US,D,20231101,000000,13.2,13.29,13.16,13.29,244369,0
+NXP.US,D,20231102,000000,13.34,13.4,13.26,13.35,171700,0
+NXP.US,D,20231103,000000,13.4,13.61,13.3998,13.61,106125,0
+NXP.US,D,20231106,000000,13.57,13.57,13.4271,13.53,64960,0
+NXP.US,D,20231107,000000,13.6,13.65,13.54,13.63,120827,0
+NXP.US,D,20231108,000000,13.68,13.73,13.6127,13.67,78354,0
+NXP.US,D,20231109,000000,13.72,13.72,13.33,13.39,135751,0
+NXP.US,D,20231110,000000,13.42,13.58,13.33,13.58,208245,0
+NXP.US,D,20231113,000000,13.5,13.6,13.47,13.47,63613,0
+NXP.US,D,20231114,000000,13.59,13.7192,13.588,13.65,130480,0
+NXP.US,D,20231115,000000,13.68,13.76,13.55,13.69,188900,0
+NXP.US,D,20231116,000000,13.8,14,13.773,13.97,116281,0
+NXP.US,D,20231117,000000,14.04,14.12,13.97,14.06,100350,0
+NXP.US,D,20231120,000000,14.19,14.19,13.94,14.08,143268,0
+NXP.US,D,20231121,000000,14.08,14.14,14.0476,14.09,71674,0
+NXP.US,D,20231122,000000,14.18,14.18,14.01,14.08,47216,0
+NXP.US,D,20231124,000000,14.15,14.15,14.0304,14.09,31300,0
+NXP.US,D,20231127,000000,14.12,14.266,14.0647,14.25,83855,0
+NXP.US,D,20231128,000000,14.3,14.34,14.14,14.2,55123,0
+NXP.US,D,20231129,000000,14.26,14.31,14.14,14.2,106662,0
+NXP.US,D,20231130,000000,14.21,14.23,14.02,14.11,112418,0
+NXP.US,D,20231201,000000,14.22,14.38,14.08,14.15,111919,0
+NXP.US,D,20231204,000000,14.21,14.465,14.21,14.43,152995,0
+NXP.US,D,20231205,000000,14.54,14.54,14.28,14.32,344628,0
+NXP.US,D,20231206,000000,14.4,14.45,14.18,14.22,79895,0
+NXP.US,D,20231207,000000,14.21,14.41,14.21,14.36,81453,0
+NXP.US,D,20231208,000000,14.4,14.62,14.36,14.61,105643,0
+NXP.US,D,20231211,000000,14.62,14.65,14.55,14.65,85524,0
+NXP.US,D,20231212,000000,14.65,14.65,14.57,14.65,65212,0
+NXP.US,D,20231213,000000,14.69,14.77,14.61,14.75,156143,0
+NXP.US,D,20231214,000000,14.79,14.79,14.64,14.73,167085,0
+NXP.US,D,20231215,000000,14.89,14.89,14.71,14.72,67204,0
+NXP.US,D,20231218,000000,14.84,14.84,14.69,14.73,99402,0
+NXP.US,D,20231219,000000,14.79,14.79,14.67,14.73,57044,0
+NXP.US,D,20231220,000000,14.72,14.75,14.65,14.65,51669,0
+NXP.US,D,20231221,000000,14.65,14.76,14.6173,14.73,114095,0
+NXP.US,D,20231222,000000,14.82,14.87,14.63,14.8,93110,0
+NXP.US,D,20231226,000000,14.8,14.84,14.7102,14.74,54022,0
+NXP.US,D,20231227,000000,14.83,14.87,14.72,14.78,103183,0
+NXP.US,D,20231228,000000,14.81,14.82,14.7,14.79,84202,0
+NXP.US,D,20231229,000000,14.83,14.86,14.7451,14.78,84697,0
+NXP.US,D,20240102,000000,14.76,14.8,14.73,14.8,56998,0
+NXP.US,D,20240103,000000,14.82,14.89,14.8,14.87,65334,0
+NXP.US,D,20240104,000000,14.85,14.88,14.82,14.84,46864,0
+NXP.US,D,20240105,000000,14.83,14.88,14.7606,14.88,43818,0
+NXP.US,D,20240108,000000,14.85,14.89,14.81,14.81,79034,0
+NXP.US,D,20240109,000000,14.84,14.8699,14.81,14.81,34247,0
+NXP.US,D,20240110,000000,14.84,14.8646,14.71,14.73,40666,0
+NXP.US,D,20240111,000000,14.74,14.75,14.59,14.669,52768,0
+NXP.US,D,20240112,000000,14.75,14.75,14.59,14.69,32051,0
+NXP.US,D,20240116,000000,14.72,14.8081,14.58,14.6,62477,0
+NXP.US,D,20240117,000000,14.58,14.62,14.53,14.57,38574,0
+NXP.US,D,20240118,000000,14.61,14.64,14.5275,14.6,38819,0
+NXP.US,D,20240119,000000,14.63,14.64,14.51,14.64,32957,0
+NXP.US,D,20240122,000000,14.64,14.69,14.5,14.52,104053,0
+NXP.US,D,20240123,000000,14.5,14.56,14.3911,14.46,81018,0
+NXP.US,D,20240124,000000,14.53,14.57,14.4,14.43,55980,0
+NXP.US,D,20240125,000000,14.52,14.55,14.33,14.49,123266,0
+NXP.US,D,20240126,000000,14.4,14.45,14.31,14.38,114715,0
+NXP.US,D,20240129,000000,14.39,14.5,14.35,14.48,96877,0
+NXP.US,D,20240130,000000,14.48,14.53,14.4587,14.48,74627,0
+NXP.US,D,20240131,000000,14.48,14.58,14.44,14.5,144361,0
+NXP.US,D,20240201,000000,14.58,14.63,14.514,14.62,104634,0
+NXP.US,D,20240202,000000,14.59,14.63,14.52,14.56,111012,0
+NXP.US,D,20240205,000000,14.54,14.6,14.4576,14.5,68609,0
+NXP.US,D,20240206,000000,14.52,14.59,14.5,14.53,52046,0
+NXP.US,D,20240207,000000,14.53,14.61,14.52,14.52,70736,0
+NXP.US,D,20240208,000000,14.53,14.6,14.5,14.58,67223,0
+NXP.US,D,20240209,000000,14.63,14.64,14.5113,14.61,30752,0
+NXP.US,D,20240212,000000,14.65,14.655,14.55,14.58,68189,0
+NXP.US,D,20240213,000000,14.54,14.54,14.45,14.49,116974,0
+NXP.US,D,20240214,000000,14.38,14.56,14.37,14.53,87810,0
+NXP.US,D,20240215,000000,14.59,14.61,14.51,14.56,57088,0
+NXP.US,D,20240216,000000,14.55,14.64,14.55,14.62,66802,0
+NXP.US,D,20240220,000000,14.66,14.69,14.57,14.62,43180,0
+NXP.US,D,20240221,000000,14.72,14.73,14.6001,14.64,54690,0
+NXP.US,D,20240222,000000,14.7,14.7,14.59,14.66,123246,0
+NXP.US,D,20240223,000000,14.69,14.74,14.5814,14.64,34503,0
+NXP.US,D,20240226,000000,14.63,14.6422,14.43,14.47,95234,0
+NXP.US,D,20240227,000000,14.53,14.53,14.4,14.43,62916,0
+NXP.US,D,20240228,000000,14.51,14.65,14.42,14.5,123758,0
+NXP.US,D,20240229,000000,14.52,14.54,14.47,14.51,52172,0
+NXP.US,D,20240301,000000,14.57,14.572,14.48,14.54,51530,0
+NXP.US,D,20240304,000000,14.5,14.5586,14.49,14.51,49896,0
+NXP.US,D,20240305,000000,14.54,14.62,14.53,14.6,88407,0
+NXP.US,D,20240306,000000,14.67,14.67,14.56,14.64,36247,0
+NXP.US,D,20240307,000000,14.64,14.64,14.55,14.57,51932,0
+NXP.US,D,20240308,000000,14.67,14.71,14.6,14.68,99586,0
+NXP.US,D,20240311,000000,14.73,14.8,14.66,14.75,60369,0
+NXP.US,D,20240312,000000,14.75,14.79,14.64,14.7715,52409,0
+NXP.US,D,20240313,000000,14.76,14.82,14.7,14.81,30686,0
+NXP.US,D,20240314,000000,14.78,14.8,14.69,14.75,77513,0
+NXP.US,D,20240315,000000,14.73,14.75,14.6508,14.701,47669,0
+NXP.US,D,20240318,000000,14.79,14.79,14.7,14.72,30209,0
+NXP.US,D,20240319,000000,14.73,14.73,14.56,14.58,71193,0
+NXP.US,D,20240320,000000,14.62,14.62,14.5,14.52,70221,0
+NXP.US,D,20240321,000000,14.63,14.63,14.51,14.54,97707,0
+NXP.US,D,20240322,000000,14.54,14.58,14.51,14.53,76779,0
+NXP.US,D,20240325,000000,14.5,14.52,14.45,14.48,95634,0
+NXP.US,D,20240326,000000,14.48,14.53,14.42,14.49,56809,0
+NXP.US,D,20240327,000000,14.54,14.55,14.44,14.51,98388,0
+NXP.US,D,20240328,000000,14.48,14.54,14.44,14.44,103855,0
+NXP.US,D,20240401,000000,14.55,14.55,14.325,14.43,95389,0
+NXP.US,D,20240402,000000,14.4,14.44,14.31,14.44,101991,0
+NXP.US,D,20240403,000000,14.3,14.43,14.3,14.35,151958,0
+NXP.US,D,20240404,000000,14.38,14.45,14.3631,14.41,65139,0
+NXP.US,D,20240405,000000,14.32,14.35,14.29,14.345,71987,0
+NXP.US,D,20240408,000000,14.48,14.48,14.29,14.31,119079,0
+NXP.US,D,20240409,000000,14.37,14.37,14.22,14.24,71532,0
+NXP.US,D,20240410,000000,14.2,14.2,14.06,14.08,116335,0
+NXP.US,D,20240411,000000,14.16,14.24,14.09,14.14,128476,0
+NXP.US,D,20240412,000000,14.09,14.14,13.94,13.97,139000,0
+NXP.US,D,20240415,000000,13.94,13.99,13.9,13.9,112141,0
+NXP.US,D,20240416,000000,13.9,14.03,13.88,13.99,94737,0
+NXP.US,D,20240417,000000,14.06,14.06,13.99,14.04,66429,0
+NXP.US,D,20240418,000000,14.01,14.03,14,14.01,72619,0
+NXP.US,D,20240419,000000,14.02,14.07,14.01,14.02,52298,0
+NXP.US,D,20240422,000000,14.02,14.06,13.98,13.99,77586,0
+NXP.US,D,20240423,000000,13.99,14.0519,13.98,14.03,84350,0
+NXP.US,D,20240424,000000,14.08,14.08,14.01,14.03,53073,0
+NXP.US,D,20240425,000000,13.98,13.99,13.89,13.96,83300,0
+NXP.US,D,20240426,000000,13.98,13.995,13.95,13.98,45193,0
+NXP.US,D,20240429,000000,13.97,14.04,13.96,14.04,71011,0
+NXP.US,D,20240430,000000,14,14.06,13.92,14.03,64482,0
+NXP.US,D,20240501,000000,14.1,14.18,14.05,14.06,84497,0
+NXP.US,D,20240502,000000,14.09,14.15,14.02,14.13,68361,0
+NXP.US,D,20240503,000000,14.3,14.3,14.16,14.21,61608,0
+NXP.US,D,20240506,000000,14.32,14.3799,14.15,14.27,73724,0
+NXP.US,D,20240507,000000,14.38,14.4175,14.25,14.36,130721,0
+NXP.US,D,20240508,000000,14.32,14.5751,14.32,14.56,105629,0
+NXP.US,D,20240509,000000,14.56,14.56,14.45,14.52,39046,0
+NXP.US,D,20240510,000000,14.48,14.5094,14.35,14.35,38328,0
+NXP.US,D,20240513,000000,14.42,14.495,14.35,14.41,48350,0
+NXP.US,D,20240514,000000,14.41,14.4217,14.3601,14.38,30433,0
+NXP.US,D,20240515,000000,14.39,14.43,14.36,14.43,106883,0
+NXP.US,D,20240516,000000,14.42,14.4499,14.39,14.39,55155,0
+NXP.US,D,20240517,000000,14.42,14.51,14.32,14.35,53160,0
+NXP.US,D,20240520,000000,14.39,14.42,14.3501,14.4,43302,0
+NXP.US,D,20240521,000000,14.39,14.4375,14.25,14.31,77880,0
+NXP.US,D,20240522,000000,14.26,14.3143,14.03,14.08,147855,0
+NXP.US,D,20240523,000000,14.06,14.06,13.7907,13.87,226527,0
+NXP.US,D,20240524,000000,13.91,14,13.89,14,73854,0
+NXP.US,D,20240528,000000,14.06,14.06,13.9,14.02,175775,0
+NXP.US,D,20240529,000000,14,14,13.9102,13.98,78865,0
+NXP.US,D,20240530,000000,13.98,14.02,13.93,14,102140,0
+NXP.US,D,20240531,000000,14.09,14.14,14.06,14.14,49544,0
+NXP.US,D,20240603,000000,14.22,14.285,14.1,14.2,59680,0
+NXP.US,D,20240604,000000,14.25,14.29,14.1572,14.225,44397,0
+NXP.US,D,20240605,000000,14.28,14.28,14.18,14.28,111622,0
+NXP.US,D,20240606,000000,14.34,14.37,14.21,14.33,112522,0
+NXP.US,D,20240607,000000,14.3,14.36,14.21,14.36,79351,0
+NXP.US,D,20240610,000000,14.4,14.51,14.3062,14.48,104637,0
+NXP.US,D,20240611,000000,14.52,14.52,14.42,14.48,37163,0
+NXP.US,D,20240612,000000,14.57,14.5936,14.49,14.52,62817,0
+NXP.US,D,20240613,000000,14.52,14.545,14.5,14.5,75563,0
+NXP.US,D,20240614,000000,14.48,14.48,14.4,14.46,46250,0
+NXP.US,D,20240617,000000,14.46,14.55,14.43,14.54,53822,0
+NXP.US,D,20240618,000000,14.59,14.59,14.4922,14.51,49327,0
+NXP.US,D,20240620,000000,14.47,14.6,14.47,14.51,49484,0
+NXP.US,D,20240621,000000,14.51,14.57,14.3607,14.38,82977,0
+NXP.US,D,20240624,000000,14.36,14.44,14.31,14.38,85811,0
+NXP.US,D,20240625,000000,14.36,14.46,14.31,14.33,67610,0
+NXP.US,D,20240626,000000,14.33,14.38,14.3,14.34,52683,0
+NXP.US,D,20240627,000000,14.34,14.44,14.33,14.38,82208,0
+NXP.US,D,20240628,000000,14.51,14.51,14.38,14.49,99209,0
+NXP.US,D,20240701,000000,14.47,14.5,14.37,14.415,71681,0
+NXP.US,D,20240702,000000,14.41,14.47,14.32,14.34,62244,0
+NXP.US,D,20240703,000000,14.3,14.5,14.3,14.4899,64362,0
+NXP.US,D,20240705,000000,14.58,14.58,14.43,14.47,63281,0
+NXP.US,D,20240708,000000,14.43,14.57,14.43,14.54,84226,0
+NXP.US,D,20240709,000000,14.61,14.61,14.53,14.58,42657,0
+NXP.US,D,20240710,000000,14.53,14.6,14.5001,14.58,75423,0
+NXP.US,D,20240711,000000,14.64,14.64,14.57,14.59,97870,0
+NXP.US,D,20240712,000000,14.66,14.68,14.62,14.63,83956,0
+NXP.US,D,20240715,000000,14.62,14.694,14.58,14.68,127741,0
+NXP.US,D,20240716,000000,14.72,14.75,14.635,14.72,105631,0
+NXP.US,D,20240717,000000,14.75,14.75,14.57,14.61,51819,0
+NXP.US,D,20240718,000000,14.65,14.72,14.63,14.72,53810,0
+NXP.US,D,20240719,000000,14.75,14.75,14.668,14.73,34869,0
+NXP.US,D,20240722,000000,14.7,14.78,14.7,14.73,71321,0
+NXP.US,D,20240723,000000,14.78,14.7999,14.7,14.75,88655,0
+NXP.US,D,20240724,000000,14.72,14.7829,14.45,14.53,170347,0
+NXP.US,D,20240725,000000,14.64,14.68,14.4302,14.5,111393,0
+NXP.US,D,20240726,000000,14.58,14.58,14.495,14.56,55080,0
+NXP.US,D,20240729,000000,14.71,14.71,14.51,14.57,90352,0
+NXP.US,D,20240730,000000,14.62,14.8,14.55,14.66,90535,0
+NXP.US,D,20240731,000000,14.75,14.75,14.69,14.73,84139,0
+NXP.US,D,20240801,000000,14.8,14.87,14.745,14.82,67387,0
+NXP.US,D,20240802,000000,14.9,14.92,14.76,14.92,85863,0
+NXP.US,D,20240805,000000,14.92,14.93,14.7,14.76,131337,0
+NXP.US,D,20240806,000000,14.82,14.87,14.7,14.75,66186,0
+NXP.US,D,20240807,000000,14.89,15.25,14.67,14.79,148905,0
+NXP.US,D,20240808,000000,14.81,14.83,14.67,14.69,87441,0
+NXP.US,D,20240809,000000,14.75,14.75,14.64,14.69,71187,0
+NXP.US,D,20240812,000000,14.74,14.74,14.6,14.68,39442,0
+NXP.US,D,20240813,000000,14.69,14.73,14.65,14.72,75652,0
+NXP.US,D,20240814,000000,14.79,14.79,14.66,14.74,99504,0
+NXP.US,D,20240815,000000,14.69,14.75,14.67,14.73,58102,0
+NXP.US,D,20240816,000000,14.8,14.84,14.71,14.75,173785,0
+NXP.US,D,20240819,000000,14.86,14.88,14.77,14.88,161530,0
+NXP.US,D,20240820,000000,14.96,14.96,14.8,14.86,111512,0
+NXP.US,D,20240821,000000,14.89,14.91,14.81,14.87,66741,0
+NXP.US,D,20240822,000000,14.87,14.95,14.84,14.93,56315,0
+NXP.US,D,20240823,000000,15,15.06,14.9522,15.02,73320,0
+NXP.US,D,20240826,000000,15.02,15.02,14.965,15.02,75748,0
+NXP.US,D,20240827,000000,15.02,15.0599,14.98,15.05,56696,0
+NXP.US,D,20240828,000000,15.12,15.14,15,15.08,75632,0
+NXP.US,D,20240829,000000,15.14,15.14,14.82,14.92,85781,0
+NXP.US,D,20240830,000000,14.96,15,14.87,14.98,67413,0
+NXP.US,D,20240903,000000,15.1,15.105,15.01,15.05,116836,0
+NXP.US,D,20240904,000000,15.09,15.1167,14.85,14.92,203603,0
+NXP.US,D,20240905,000000,14.94,14.99,14.835,14.93,92622,0
+NXP.US,D,20240906,000000,15,15,14.91,15,86561,0
+NXP.US,D,20240909,000000,15.09,15.09,14.984,15.01,65488,0
+NXP.US,D,20240910,000000,15.08,15.08,14.915,15.02,100972,0
+NXP.US,D,20240911,000000,15.06,15.06,14.95,14.99,135344,0
+NXP.US,D,20240912,000000,15.03,15.07,14.99,15.06,88275,0
+NXP.US,D,20240913,000000,15.11,15.16,15.03,15.11,62918,0
+NXP.US,D,20240916,000000,15.18,15.18,15.08,15.13,102119,0
+NXP.US,D,20240917,000000,15.22,15.23,15.12,15.17,83325,0
+NXP.US,D,20240918,000000,15.24,15.25,15.052689,15.12,63083,0
+NXP.US,D,20240919,000000,15.19,15.19,15.01,15.09,83679,0
+NXP.US,D,20240920,000000,15.12,15.12,15.02,15.04,46771,0
+NXP.US,D,20240923,000000,15.09,15.09,14.87,14.92,85479,0
+NXP.US,D,20240924,000000,14.92,14.98,14.9,14.98,66132,0
+NXP.US,D,20240925,000000,15,15.06,14.93,15,95463,0
+NXP.US,D,20240926,000000,15.02,15.05,14.9,14.94,108823,0
+NXP.US,D,20240927,000000,15.03,15.03,14.919,14.95,49275,0
+NXP.US,D,20240930,000000,14.93,15.11,14.93,15.11,64455,0
+NXP.US,D,20241001,000000,15.11,15.1195,15.05,15.11,81730,0
+NXP.US,D,20241002,000000,15.09,15.12,14.94,14.97,88844,0
+NXP.US,D,20241003,000000,14.97,15,14.91,14.97,68757,0
+NXP.US,D,20241004,000000,14.91,14.97,14.85,14.93,123322,0
+NXP.US,D,20241007,000000,14.9,14.93,14.84,14.89,74384,0
+NXP.US,D,20241008,000000,14.96,14.99,14.92,14.99,40998,0
+NXP.US,D,20241009,000000,14.97,15.0517,14.87,14.93,81002,0
+NXP.US,D,20241010,000000,15,15,14.89,14.95,20100,0
+NXP.US,D,20241011,000000,14.91,14.975,14.8701,14.93,72240,0
+NXP.US,D,20241014,000000,15,15.015,14.94,15,97044,0
+NXP.US,D,20241015,000000,14.97,15.005,14.9269,15,58834,0
+NXP.US,D,20241016,000000,15,15,14.97,15,62449,0
+NXP.US,D,20241017,000000,15,15.08,14.97,14.9786,64575,0
+NXP.US,D,20241018,000000,14.98,15.0581,14.9723,15.01,48981,0
+NXP.US,D,20241021,000000,14.98,15.05,14.96,14.98,30227,0
+NXP.US,D,20241022,000000,14.98,15.04,14.8944,14.95,44403,0
+NXP.US,D,20241023,000000,14.95,15,14.79,14.94,123056,0
+NXP.US,D,20241024,000000,14.97,14.97,14.8127,14.85,70123,0
+NXP.US,D,20241025,000000,14.92,14.96,14.85,14.87,62655,0
+NXP.US,D,20241028,000000,14.92,14.946,14.75,14.82,89387,0
+NXP.US,D,20241029,000000,14.8,14.835,14.66,14.69,75489,0
+NXP.US,D,20241030,000000,14.69,14.78,14.69,14.77,126057,0
+NXP.US,D,20241031,000000,14.75,14.77,14.64,14.72,174673,0
+NXP.US,D,20241101,000000,14.83,14.9499,14.72,14.74,52512,0
+NXP.US,D,20241104,000000,14.78,14.85,14.72,14.81,64615,0
+NXP.US,D,20241105,000000,14.83,14.99,14.815,14.92,65293,0
+NXP.US,D,20241106,000000,14.92,14.96,14.53,14.61,139445,0
+NXP.US,D,20241107,000000,14.65,14.675,14.59,14.65,83380,0
+NXP.US,D,20241108,000000,14.68,14.745,14.67,14.68,72356,0
+NXP.US,D,20241111,000000,14.67,14.7665,14.62,14.65,71230,0
+NXP.US,D,20241112,000000,14.71,14.71,14.55,14.63,64808,0
+NXP.US,D,20241113,000000,14.68,14.71,14.57,14.62,50871,0
+NXP.US,D,20241114,000000,14.65,14.7,14.65,14.7,55855,0
+NXP.US,D,20241115,000000,14.65,14.7292,14.54,14.54,68486,0
+NXP.US,D,20241118,000000,14.61,14.64,14.52,14.57,91943,0
+NXP.US,D,20241119,000000,14.56,14.63,14.5,14.63,59275,0
+NXP.US,D,20241120,000000,14.627,14.7,14.62,14.68,77183,0
+NXP.US,D,20241121,000000,14.7,14.74,14.62,14.68,43196,0
+NXP.US,D,20241122,000000,14.73,14.77,14.53,14.56,119997,0
+NXP.US,D,20241125,000000,14.645,14.67,14.55,14.62,91246,0
+NXP.US,D,20241126,000000,14.69,14.7,14.57,14.64,86843,0
+NXP.US,D,20241127,000000,14.66,14.92,14.64,14.92,100858,0
+NXP.US,D,20241129,000000,14.92,15.01,14.89,15.01,70375,0
+NXP.US,D,20241202,000000,14.92,15.08,14.89,14.99,118918,0
+NXP.US,D,20241203,000000,15.047,15.047,14.745,14.95,100863,0
+NXP.US,D,20241204,000000,14.94,14.9707,14.8,14.85,96641,0
+NXP.US,D,20241205,000000,14.84,14.8694,14.79,14.8,87743,0
+NXP.US,D,20241206,000000,14.8,14.831,14.7516,14.83,41913,0
+NXP.US,D,20241209,000000,14.84,14.86,14.75,14.77,76089,0
+NXP.US,D,20241210,000000,14.85,14.95,14.77,14.87,98140,0
+NXP.US,D,20241211,000000,14.9,14.99,14.86,14.95,116698,0
+NXP.US,D,20241212,000000,14.94,14.9857,14.86,14.97,81934,0
+NXP.US,D,20241213,000000,14.93,14.96,14.87,14.92,79630,0
+NXP.US,D,20241216,000000,14.8747,14.96,14.68,14.75,167716,0
+NXP.US,D,20241217,000000,14.8052,14.87,14.685,14.7,101791,0
+NXP.US,D,20241218,000000,14.7,15,14.61,14.67,145004,0
+NXP.US,D,20241219,000000,14.67,14.7699,14.5,14.62,159511,0
+NXP.US,D,20241220,000000,14.565,14.68,14.45,14.45,113218,0
+NXP.US,D,20241223,000000,14.65,14.6999,14.57,14.69,202246,0
+NXP.US,D,20241224,000000,14.6,14.74,14.6,14.74,68754,0
+NXP.US,D,20241226,000000,14.73,14.89,14.73,14.86,88109,0
+NXP.US,D,20241227,000000,14.86,14.9,14.75,14.89,108027,0
+NXP.US,D,20241230,000000,14.9,14.94,14.7875,14.94,76090,0
+NXP.US,D,20241231,000000,14.965,15.15,14.8901,15.15,82776,0
+NXP.US,D,20250102,000000,15.1,15.15,14.8683,14.95,52065,0
+NXP.US,D,20250103,000000,15.05,15.2,14.8325,14.93,69971,0
+NXP.US,D,20250106,000000,15.01,15.07,14.84,15,44826,0
+NXP.US,D,20250107,000000,15.0199,15.03,14.9171,15.01,80319,0
+NXP.US,D,20250108,000000,15,15.05,14.82,14.94,96906,0
+NXP.US,D,20250110,000000,14.91,14.93,14.75,14.84,107724,0
+NXP.US,D,20250113,000000,14.79,14.85,14.75,14.8,105751,0
+NXP.US,D,20250114,000000,14.8,14.85,14.6901,14.78,96492,0
+NXP.US,D,20250115,000000,14.8,14.88,14.79,14.82,129833,0
+NXP.US,D,20250116,000000,14.83,14.84,14.75,14.84,54786,0
+NXP.US,D,20250117,000000,14.81,14.89,14.75,14.86,139506,0
+NXP.US,D,20250121,000000,14.855,14.88,14.73,14.85,86391,0
+NXP.US,D,20250122,000000,14.86,14.9699,14.84,14.91,51709,0
+NXP.US,D,20250123,000000,14.98,14.98,14.79,14.86,105413,0
+NXP.US,D,20250124,000000,14.9,14.92,14.84,14.89,35110,0
+NXP.US,D,20250127,000000,14.9457,14.95,14.83,14.88,71373,0
+NXP.US,D,20250128,000000,14.915,14.96,14.85,14.89,40842,0
+NXP.US,D,20250129,000000,14.97,14.97,14.84,14.86,123671,0
+NXP.US,D,20250130,000000,14.95,14.99,14.87,14.91,42488,0
+NXP.US,D,20250131,000000,14.91,15.03,14.86,14.91,129165,0
+NXP.US,D,20250203,000000,14.86,14.98,14.84,14.9,124461,0
+NXP.US,D,20250204,000000,14.92,14.94,14.85,14.9,118393,0
+NXP.US,D,20250205,000000,14.9,15.14,14.9,15.14,123535,0
+NXP.US,D,20250206,000000,15.1,15.12,14.88,14.91,185365,0
+NXP.US,D,20250207,000000,15.005,15.07,14.88,15,62593,0
+NXP.US,D,20250210,000000,14.99,15,14.95,15,45993,0
+NXP.US,D,20250211,000000,14.9997,15,14.96,15,52128,0
+NXP.US,D,20250212,000000,14.952,14.9795,14.85,14.9,80461,0
+NXP.US,D,20250213,000000,14.9095,14.91,14.85,14.88,18657,0
+NXP.US,D,20250214,000000,14.88,14.8995,14.78,14.82,89546,0
+NXP.US,D,20250218,000000,14.7855,14.94,14.61,14.62,128371,0
+NXP.US,D,20250219,000000,14.65,14.7,14.6001,14.69,111635,0
+NXP.US,D,20250220,000000,14.69,14.7,14.62,14.67,63293,0
+NXP.US,D,20250221,000000,14.715,14.74,14.674,14.7,51759,0
+NXP.US,D,20250224,000000,14.755,14.755,14.56,14.65,59758,0
+NXP.US,D,20250225,000000,14.67,14.71,14.63,14.65,72138,0
+NXP.US,D,20250226,000000,14.65,14.68,14.56,14.64,112635,0
+NXP.US,D,20250227,000000,14.64,14.66,14.55,14.63,119720,0
+NXP.US,D,20250228,000000,14.65,14.71,14.61,14.7,60424,0
+NXP.US,D,20250303,000000,14.75,14.8,14.7,14.75,66095,0
+NXP.US,D,20250304,000000,14.733,14.733,14.61,14.69,55737,0
+NXP.US,D,20250305,000000,14.59,14.75,14.59,14.64,48370,0
+NXP.US,D,20250306,000000,14.665,14.68,14.43,14.49,154554,0
+NXP.US,D,20250307,000000,14.5548,14.61,14.45,14.49,105180,0
+NXP.US,D,20250310,000000,14.545,14.6,14.475,14.55,65595,0
+NXP.US,D,20250311,000000,14.61,14.62,14.4,14.55,113922,0
+NXP.US,D,20250312,000000,14.6182,14.6182,14.48,14.52,45233,0
+NXP.US,D,20250313,000000,14.485,14.51,14.42,14.43,40721,0
+NXP.US,D,20250314,000000,14.45,14.5,14.38,14.45,108631,0
+NXP.US,D,20250317,000000,14.56,14.57,14.29,14.33,117722,0
+NXP.US,D,20250318,000000,14.31,14.38,14.199,14.33,72873,0
+NXP.US,D,20250319,000000,14.23,14.31,14.18,14.19,240942,0
+NXP.US,D,20250320,000000,14.255,14.32,14.21,14.29,102460,0
+NXP.US,D,20250321,000000,14.29,14.36,14.23,14.36,77344,0
+NXP.US,D,20250324,000000,14.51,14.51,14.39,14.44,150121,0
+NXP.US,D,20250325,000000,14.4421,14.45,14.37,14.42,63379,0
+NXP.US,D,20250326,000000,14.45,14.48,14.3,14.35,58982,0
+NXP.US,D,20250327,000000,14.375,14.39,14.27,14.29,58584,0
+NXP.US,D,20250328,000000,14.3014,14.35,14.3,14.35,66463,0
+NXP.US,D,20250331,000000,14.355,14.415,14.24,14.37,146418,0
+NXP.US,D,20250401,000000,14.38,14.43,14.33,14.4,97010,0
+NXP.US,D,20250402,000000,14.42,14.43,14.31,14.36,96082,0
+NXP.US,D,20250403,000000,14.37,14.38,14.29,14.35,81833,0
+NXP.US,D,20250404,000000,14.3,14.35,14.07,14.15,150113,0
+NXP.US,D,20250407,000000,14.14,14.22,13.95,13.96,210144,0
+NXP.US,D,20250408,000000,14.115,14.17,13.629,13.73,259222,0
+NXP.US,D,20250409,000000,13.7892,13.7892,13.3,13.76,246594,0
+NXP.US,D,20250410,000000,13.67,13.9,13.6,13.74,178543,0
+NXP.US,D,20250411,000000,13.85,13.88,13.52,13.66,186533,0
+NXP.US,D,20250414,000000,13.79,13.83,13.715,13.78,90889,0
+NXP.US,D,20250415,000000,13.8,13.88,13.73,13.8,149730,0
+NXP.US,D,20250416,000000,13.7827,13.841,13.7,13.76,140545,0
+NXP.US,D,20250417,000000,13.79,13.834,13.72,13.77,110236,0
+NXP.US,D,20250421,000000,13.8009,13.855,13.6,13.63,133141,0
+NXP.US,D,20250422,000000,13.735,13.735,13.61,13.66,147404,0
+NXP.US,D,20250423,000000,13.8,13.83,13.59,13.75,259804,0
+NXP.US,D,20250424,000000,13.75,13.88,13.75,13.83,212513,0
+NXP.US,D,20250425,000000,13.905,13.96,13.8769,13.94,131595,0
+NXP.US,D,20250428,000000,13.95,13.9933,13.776,13.94,116865,0
+NXP.US,D,20250429,000000,13.96,14.02,13.9,13.95,177343,0
+NXP.US,D,20250430,000000,13.9799,14.07,13.91,13.99,203685,0
+NXP.US,D,20250501,000000,14.0553,14.2399,13.99,14.12,163274,0
+NXP.US,D,20250502,000000,14.1576,14.17,14.05,14.11,115162,0
+NXP.US,D,20250505,000000,14.1,14.12,14.07,14.1,51824,0
+NXP.US,D,20250506,000000,14.2,14.27,14.1,14.19,96746,0
+NXP.US,D,20250507,000000,14.1909,14.33,14.13,14.2,111040,0
+NXP.US,D,20250508,000000,14.2476,14.28,14.17,14.19,50528,0
+NXP.US,D,20250509,000000,14.21,14.26,14.1864,14.24,80733,0
+NXP.US,D,20250512,000000,14.28,14.325,14.15,14.2,62819,0
+NXP.US,D,20250513,000000,14.14,14.2394,14.14,14.18,51777,0
+NXP.US,D,20250514,000000,14.17,14.18,14.095,14.12,149476,0
+NXP.US,D,20250515,000000,14.14,14.17,14.115,14.17,83180,0
+NXP.US,D,20250516,000000,14.18,14.1981,13.93,14.1,145748,0
+NXP.US,D,20250519,000000,14.05,14.1,14.0351,14.0867,170256,0
+NXP.US,D,20250520,000000,14.09,14.09,14.0154,14.04,56347,0
+NXP.US,D,20250521,000000,14.01,14.07,13.87,13.9,195350,0
+NXP.US,D,20250522,000000,14.018833,14.018833,13.87,13.93,65217,0
+NXP.US,D,20250523,000000,13.95,14,13.86,14,119255,0
+NXP.US,D,20250527,000000,14.05,14.1,13.98,13.98,116123,0
+NXP.US,D,20250528,000000,13.99,14.05,13.98,14,88175,0
+NXP.US,D,20250529,000000,13.995,14.04,13.935,13.96,107462,0
+NXP.US,D,20250530,000000,14.01,14.07,13.97,14.07,118460,0
+NXP.US,D,20250602,000000,14.078,14.15,14.01,14.013,105889,0
+NXP.US,D,20250603,000000,14.075,14.1,13.97,14.02,92182,0
+NXP.US,D,20250604,000000,14.001,14.161,13.96,13.97,76797,0
+NXP.US,D,20250605,000000,13.99,14,13.96,13.98,35902,0
+NXP.US,D,20250606,000000,13.96,14.13,13.96,14.07,115559,0
+NXP.US,D,20250609,000000,14.06,14.09,13.96,13.97,78678,0
+NXP.US,D,20250610,000000,14,14.0493,13.91,13.95,131901,0
+NXP.US,D,20250611,000000,13.9592,14.04,13.95,14,76756,0
+NXP.US,D,20250612,000000,14.05,14.08,14,14.04,74046,0
+NXP.US,D,20250613,000000,13.99,14.03,13.95,14.01,68019,0
+NXP.US,D,20250616,000000,14.04,14.07,14,14.04,159165,0
+NXP.US,D,20250617,000000,14.07,14.07,13.97,14.01,47183,0
+NXP.US,D,20250618,000000,13.99,13.99,13.94,13.99,51401,0
+NXP.US,D,20250620,000000,13.96,13.97,13.86,13.97,84986,0
+NXP.US,D,20250623,000000,13.934,13.98,13.89,13.91,89037,0
+NXP.US,D,20250624,000000,13.93,13.97,13.88,13.93,92013,0
+NXP.US,D,20250625,000000,13.98,13.98,13.89,13.95,155393,0
+NXP.US,D,20250626,000000,13.95,13.98,13.89,13.94,102035,0
+NXP.US,D,20250627,000000,13.975,14.01,13.92,13.96,73680,0
+NXP.US,D,20250630,000000,14,14.05,13.98,14.05,131881,0
+NXP.US,D,20250701,000000,14.0689,14.1,14,14.06,132521,0
+NXP.US,D,20250702,000000,14.05,14.069,13.9859,14.06,187850,0
+NXP.US,D,20250703,000000,14.03,14.05,13.99,14.005,80382,0
+NXP.US,D,20250707,000000,14.0099,14.01,13.965,14,101941,0
+NXP.US,D,20250708,000000,13.99,14.01,13.92,14.01,215589,0
+NXP.US,D,20250709,000000,14,14.01,13.95,13.98,139590,0
+NXP.US,D,20250710,000000,14,14.02,13.95,14.01,121652,0
+NXP.US,D,20250711,000000,13.92,13.9599,13.9,13.93,112311,0
+NXP.US,D,20250714,000000,13.9,13.98,13.9,13.98,76276,0
+NXP.US,D,20250715,000000,13.93,13.96,13.85,13.89,111515,0
+NXP.US,D,20250716,000000,13.88,13.89,13.8,13.82,119122,0
+NXP.US,D,20250717,000000,13.8,13.8,13.74,13.79,181549,0
+NXP.US,D,20250718,000000,13.79,13.83,13.75,13.77,94528,0
+NXP.US,D,20250721,000000,13.8,13.84,13.74,13.75,153275,0
+NXP.US,D,20250722,000000,13.7715,13.78,13.74,13.76,140842,0
+NXP.US,D,20250723,000000,13.75,13.78,13.73,13.77,101236,0
+NXP.US,D,20250724,000000,13.77,13.8,13.74,13.76,116358,0
+NXP.US,D,20250725,000000,13.77,13.83,13.76,13.8,92391,0
+NXP.US,D,20250728,000000,13.81,13.82,13.73,13.77,134759,0
+NXP.US,D,20250729,000000,13.77,13.8,13.75,13.78,76433,0
+NXP.US,D,20250730,000000,13.79,13.8285,13.73,13.76,125715,0
+NXP.US,D,20250731,000000,13.78,13.8994,13.76,13.86,141053,0
+NXP.US,D,20250801,000000,13.8783,13.93,13.85,13.9,211236,0
+NXP.US,D,20250804,000000,13.9155,13.9599,13.88,13.94,153133,0
+NXP.US,D,20250805,000000,13.94,13.99,13.94,13.99,76200,0
+NXP.US,D,20250806,000000,14.0399,14.04,13.97,14.03,88250,0
+NXP.US,D,20250807,000000,13.99,14.04,13.97,14.01,100576,0
+NXP.US,D,20250808,000000,14.01,14.03,13.9499,14,53914,0
+NXP.US,D,20250811,000000,14.03,14.043,13.96,14.03,111055,0
+NXP.US,D,20250812,000000,14.0001,14.03,13.93,14,94477,0
+NXP.US,D,20250813,000000,14.01,14.04,13.96,14.02,108986,0
+NXP.US,D,20250814,000000,14.02,14.03,13.93,14.01,68905,0
+NXP.US,D,20250815,000000,13.95,13.97,13.9201,13.95,75433,0
+NXP.US,D,20250818,000000,13.99,14.005,13.91,13.95,88737,0
+NXP.US,D,20250819,000000,13.945,13.97,13.9,13.91,51568,0
+NXP.US,D,20250820,000000,13.92,13.95,13.91,13.94,104624,0
+NXP.US,D,20250821,000000,13.92,13.93,13.91,13.92,77831,0
+NXP.US,D,20250822,000000,13.92,13.97,13.91,13.94,147314,0
+NXP.US,D,20250825,000000,13.94,13.97,13.91,13.92,89375,0
+NXP.US,D,20250826,000000,13.92,13.95,13.91,13.94,61460,0
+NXP.US,D,20250827,000000,13.93,13.98,13.92,13.98,81166,0
+NXP.US,D,20250828,000000,13.96,13.99,13.92,13.94,123512,0
+NXP.US,D,20250829,000000,13.945,14.02,13.94,14.02,78906,0
+NXP.US,D,20250902,000000,13.97,13.99,13.94,13.98,113632,0
+NXP.US,D,20250903,000000,13.975,14.01,13.9306,13.99,192998,0
+NXP.US,D,20250904,000000,13.995,14.04,13.9507,14.02,166915,0
+NXP.US,D,20250905,000000,14.08,14.13,14.03,14.13,179526,0
+NXP.US,D,20250908,000000,14.14,14.23,14.1398,14.23,107425,0
+NXP.US,D,20250909,000000,14.21,14.26,14.19,14.26,115157,0
+NXP.US,D,20250910,000000,14.2999,14.38,14.22,14.36,308869,0
+NXP.US,D,20250911,000000,14.4001,14.55,14.31,14.35,183235,0
+NXP.US,D,20250912,000000,14.37,14.37,14.3165,14.35,73888,0
+NXP.US,D,20250915,000000,14.343,14.343,14.3,14.34,74229,0
+NXP.US,D,20250916,000000,14.3341,14.405,14.3,14.36,152719,0
+NXP.US,D,20250917,000000,14.415,14.42,14.34,14.41,140487,0
+NXP.US,D,20250918,000000,14.43,14.45,14.38,14.44,176433,0
+NXP.US,D,20250919,000000,14.46,14.55,14.44,14.5,106631,0
+NXP.US,D,20250922,000000,14.6,14.64,14.44,14.57,62412,0
+NXP.US,D,20250923,000000,14.55,14.6,14.51,14.58,100273,0
+NXP.US,D,20250924,000000,14.4104,14.55,14.4104,14.53,117603,0
+NXP.US,D,20250925,000000,14.52,14.59,14.465,14.59,103677,0
+NXP.US,D,20250926,000000,14.55,14.55,14.37,14.45,99365,0
+NXP.US,D,20250929,000000,14.495,14.58,14.3874,14.48,101278,0
+NXP.US,D,20250930,000000,14.4421,14.53,14.36,14.46,174376,0
+NXP.US,D,20251001,000000,14.49,14.55,14.39,14.53,179576,0
+NXP.US,D,20251002,000000,14.5,14.53,14.3909,14.52,114338,0
+NXP.US,D,20251003,000000,14.475,14.51,14.37,14.44,105310,0
+NXP.US,D,20251006,000000,14.4,14.4392,14.3403,14.4,113311,0
+NXP.US,D,20251007,000000,14.375,14.44,14.34,14.4,81912,0
+NXP.US,D,20251008,000000,14.4246,14.51,14.4,14.51,99913,0
+NXP.US,D,20251009,000000,14.42,14.455,14.38,14.38,75612,0
+NXP.US,D,20251010,000000,14.41,14.49,14.37,14.44,57737,0
+NXP.US,D,20251013,000000,14.5255,14.54,14.45,14.5,51226,0
+NXP.US,D,20251014,000000,14.47,14.56,14.42,14.54,98105,0
+NXP.US,D,20251015,000000,14.47,14.55,14.435,14.5,107423,0
+NXP.US,D,20251016,000000,14.5278,14.57,14.46,14.57,63386,0
+NXP.US,D,20251017,000000,14.56,14.58,14.42,14.53,84649,0
+NXP.US,D,20251020,000000,14.5624,14.5813,14.5,14.56,45237,0
+NXP.US,D,20251021,000000,14.6,14.6499,14.55,14.6,177852,0
+NXP.US,D,20251022,000000,14.54,14.55,14.42,14.42,117767,0
+NXP.US,D,20251023,000000,14.4543,14.48,14.41,14.47,115232,0
+NXP.US,D,20251024,000000,14.49,14.55,14.43,14.45,73958,0
+NXP.US,D,20251027,000000,14.46,14.6,14.4597,14.5,109930,0
+NXP.US,D,20251028,000000,14.515,14.515,14.41,14.47,79530,0
+NXP.US,D,20251029,000000,14.52,14.55,14.39,14.46,193756,0
+NXP.US,D,20251030,000000,14.35,14.43,14.26,14.27,216578,0
+NXP.US,D,20251031,000000,14.294,14.4,14.27,14.37,216141,0
+NXP.US,D,20251103,000000,14.382,14.3896,14.32,14.38,166047,0
+NXP.US,D,20251104,000000,14.37,14.48,14.35,14.39,120469,0
+NXP.US,D,20251105,000000,14.415,14.49,14.31,14.42,142980,0
+NXP.US,D,20251106,000000,14.42,14.55,14.24,14.34,152420,0
+NXP.US,D,20251107,000000,14.36,14.4006,14.295,14.34,85465,0
+NXP.US,D,20251110,000000,14.39,14.41,14.2635,14.37,230793,0
+NXP.US,D,20251111,000000,14.35,14.51,14.35,14.49,103700,0
+NXP.US,D,20251112,000000,14.49,14.5899,14.45,14.52,125270,0
+NXP.US,D,20251113,000000,14.54,14.5499,14.38,14.46,112147,0
+NXP.US,D,20251114,000000,14.3635,14.48,14.3635,14.44,105957,0
+NXP.US,D,20251117,000000,14.55,14.55,14.38,14.45,78386,0
+NXP.US,D,20251118,000000,14.48,14.48,14.3873,14.45,46573,0
+NXP.US,D,20251119,000000,14.47,14.5,14.27,14.37,104476,0
+NXP.US,D,20251120,000000,14.39,14.445,14.2,14.31,139699,0
+NXP.US,D,20251121,000000,14.355,14.49,14.2007,14.49,128227,0
+NXP.US,D,20251124,000000,14.44,14.47,14.31,14.38,96832,0
+NXP.US,D,20251125,000000,14.38,14.438,14.31,14.33,161570,0
+NXP.US,D,20251126,000000,14.37,14.44,14.23,14.31,201813,0
+NXP.US,D,20251128,000000,14.26,14.35,14.22,14.32,106663,0
+NXP.US,D,20251201,000000,14.29,14.4,14.25,14.4,195703,0
+NXP.US,D,20251202,000000,14.37,14.41,14.26,14.36,191157,0
+NXP.US,D,20251203,000000,14.36,14.47,14.34,14.47,155484,0
+NXP.US,D,20251204,000000,14.42,14.49,14.36,14.47,167320,0
+NXP.US,D,20251205,000000,14.425,14.4474,14.25,14.28,346173,0
+NXP.US,D,20251208,000000,14.27,14.3108,14.23,14.29,118358,0
+NXP.US,D,20251209,000000,14.257,14.301,14.24,14.28,116679,0
+NXP.US,D,20251210,000000,14.3,14.3699,14.27,14.35,195446,0
+NXP.US,D,20251211,000000,14.36,14.38,14.27,14.29,196820,0
+NXP.US,D,20251212,000000,14.301,14.3261,14.24,14.3,100858,0
+NXP.US,D,20251215,000000,14.24,14.3585,14.24,14.27,97730,0
+NXP.US,D,20251216,000000,14.27,14.27,14.2,14.25,240373,0
+NXP.US,D,20251217,000000,14.22,14.27,14.205,14.24,239049,0
+NXP.US,D,20251218,000000,14.24,14.24,14.18,14.18,177873,0
+NXP.US,D,20251219,000000,14.253,14.253,14.14,14.14,246188,0
+NXP.US,D,20251222,000000,14.1392,14.16,14.09,14.1,278974,0
+NXP.US,D,20251223,000000,14.11,14.17,14.06,14.13,253279,0
+NXP.US,D,20251224,000000,14.14,14.1899,14.09,14.13,123808,0
+NXP.US,D,20251226,000000,14.135,14.15,14.05,14.08,123009,0
+NXP.US,D,20251229,000000,14.11,14.1457,13.94,14.05,521256,0
+NXP.US,D,20251230,000000,14.05,14.12,13.94,14.08,252671,0
+NXP.US,D,20251231,000000,14.115,14.15,14.01,14.1,286581,0
+NXP.US,D,20260102,000000,14.095,14.15,14.02,14.06,113448,0
+NXP.US,D,20260105,000000,14.07,14.12,14.04,14.1,173026,0
+NXP.US,D,20260106,000000,14.085,14.12,14.05,14.1,108213,0
+NXP.US,D,20260107,000000,14.14,14.15,14.09,14.12,116429,0
+NXP.US,D,20260108,000000,14.15,14.19,14.106,14.14,175855,0
+NXP.US,D,20260109,000000,14.17,14.23,14.12,14.2,274696,0
+NXP.US,D,20260112,000000,14.2,14.28,14.1672,14.28,97276,0
+NXP.US,D,20260113,000000,14.32,14.32,14.211,14.26,152736,0
+NXP.US,D,20260114,000000,14.32,14.32,14.2,14.21,243129,0
+NXP.US,D,20260115,000000,14.16,14.19,14.12,14.12,275644,0
+NXP.US,D,20260116,000000,14.17,14.19,14.1,14.12,258599,0
+NXP.US,D,20260120,000000,14.11,14.11,14.0501,14.1,260244,0
+NXP.US,D,20260121,000000,14.08,14.11,14.07,14.1,126981,0
+NXP.US,D,20260122,000000,14.105,14.14,14.04,14.06,224748,0
+NXP.US,D,20260123,000000,14.04,14.0416,13.961,14,239301,0
+NXP.US,D,20260126,000000,14.02,14.0225,13.91,13.95,254197,0
+NXP.US,D,20260127,000000,13.93,14.02,13.89,14.01,255106,0
+NXP.US,D,20260128,000000,14.01,14.09,14.01,14.08,321268,0
+NXP.US,D,20260129,000000,14.09,14.12,14.02,14.09,186192,0
+NXP.US,D,20260130,000000,14.09,14.13,14.055,14.13,211558,0
+NXP.US,D,20260202,000000,14.11,14.1426,14.075,14.12,236236,0
+NXP.US,D,20260203,000000,14.15,14.19,14.09,14.13,198687,0
+NXP.US,D,20260204,000000,14.15,14.17,14.11,14.15,266679,0
+NXP.US,D,20260205,000000,14.175,14.26,14.16,14.22,309540,0
+NXP.US,D,20260206,000000,14.26,14.27,14.2069,14.23,170790,0
+NXP.US,D,20260209,000000,14.24,14.32,14.24,14.3,192189,0
+NXP.US,D,20260210,000000,14.31,14.41,14.275,14.4,211024,0
+NXP.US,D,20260211,000000,14.3657,14.47,14.3657,14.47,143875,0
+NXP.US,D,20260212,000000,14.47,14.5,14.43,14.5,174171,0
+NXP.US,D,20260213,000000,14.445,14.51,14.38,14.51,205110,0
+NXP.US,D,20260217,000000,14.5068,14.52,14.4516,14.47,106867,0
+NXP.US,D,20260218,000000,14.455,14.49,14.45,14.46,65649,0
diff --git a/daily/us/nyse stocks/2/ofrm.us.txt b/daily/us/nyse stocks/2/ofrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c83b448a7f6a79f7bce9961ab7eaea807dba1560
--- /dev/null
+++ b/daily/us/nyse stocks/2/ofrm.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OFRM.US,D,20260206,000000,21,22,20.11,21.05,6788920,0
+OFRM.US,D,20260209,000000,22.8,26.04,20.95,21,3503634,0
+OFRM.US,D,20260210,000000,21.52,21.92,20.5,21.25,993975,0
+OFRM.US,D,20260211,000000,21.25,23,21.07,22.38,888796,0
+OFRM.US,D,20260212,000000,22.9462,22.9647,20.58,20.73,707015,0
+OFRM.US,D,20260213,000000,20.7,22.02,20.7,21.92,370743,0
+OFRM.US,D,20260217,000000,22.65,24.21,22.447,23.95,844275,0
+OFRM.US,D,20260218,000000,24.545,25.18,23.95,25.14,425291,0
diff --git a/daily/us/nyse stocks/2/ogcp.us.txt b/daily/us/nyse stocks/2/ogcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e23f2a147957d45dc3acbae01dbbaf3d43d7ad47
--- /dev/null
+++ b/daily/us/nyse stocks/2/ogcp.us.txt	
@@ -0,0 +1,1963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGCP.US,D,20131008,000000,11.36,18.6636,11.36,18.6636,23291.05593422,0
+OGCP.US,D,20131009,000000,23.8851,23.8851,23.8851,23.8851,132.64519074277,0
+OGCP.US,D,20131010,000000,26.7783,29.5343,26.7783,28.3976,1357.2996262051,0
+OGCP.US,D,20131011,000000,24.3392,24.3392,12.2081,14.6053,4055.4467619339,0
+OGCP.US,D,20131014,000000,13.3876,15.0098,13.3876,15.0098,863.73612576686,0
+OGCP.US,D,20131016,000000,13.7913,13.7913,13.7913,13.7913,1002.5508602651,0
+OGCP.US,D,20131017,000000,11.2793,11.36,11.1577,11.36,1479.662244022,0
+OGCP.US,D,20131018,000000,9.98013,10.1025,9.0885,10.1025,1626.7030368609,0
+OGCP.US,D,20131021,000000,9.44413,9.44413,9.44413,9.44413,132.64519074277,0
+OGCP.US,D,20131023,000000,11.3522,11.3522,10.3447,11.1149,917.205504981,0
+OGCP.US,D,20131024,000000,11.0906,11.0906,11.0906,11.0906,132.64519074277,0
+OGCP.US,D,20131025,000000,10.6296,10.6694,10.6296,10.6694,491.50698585305,0
+OGCP.US,D,20131028,000000,10.7503,10.7503,10.7503,10.7503,132.64519074277,0
+OGCP.US,D,20131029,000000,10.6694,10.6694,10.4683,10.6694,3565.996290666,0
+OGCP.US,D,20131030,000000,10.7503,10.7503,10.7503,10.7503,863.73612576686,0
+OGCP.US,D,20131031,000000,10.654,10.654,10.547,10.547,1357.2996262051,0
+OGCP.US,D,20131101,000000,10.6296,10.6296,10.547,10.547,1726.4439942411,0
+OGCP.US,D,20131104,000000,10.2728,10.547,10.2728,10.547,535.72204943397,0
+OGCP.US,D,20131111,000000,10.547,10.6296,10.5305,10.547,3635.9177865615,0
+OGCP.US,D,20131112,000000,10.547,10.547,10.547,10.547,983.0139717061,0
+OGCP.US,D,20131113,000000,10.5392,10.547,10.5392,10.547,1847.7783547655,0
+OGCP.US,D,20131114,000000,10.5898,10.5898,10.0607,10.0607,522.35470463044,0
+OGCP.US,D,20131115,000000,10.7503,10.7503,10.7503,10.7503,491.50698585305,0
+OGCP.US,D,20131119,000000,10.7112,10.7112,10.6384,10.6783,983.0139717061,0
+OGCP.US,D,20131120,000000,10.547,10.547,10.547,10.547,1110.517875986,0
+OGCP.US,D,20131126,000000,10.7435,10.7435,10.7435,10.7435,132.64519074277,0
+OGCP.US,D,20131127,000000,10.7112,10.7112,10.7112,10.7112,1479.662244022,0
+OGCP.US,D,20131202,000000,10.6296,10.7435,10.6296,10.7435,2338.257083326,0
+OGCP.US,D,20131203,000000,10.6296,10.6783,10.6043,10.6783,983.0139717061,0
+OGCP.US,D,20131205,000000,10.7435,10.7435,10.5965,10.7112,2664.2146450737,0
+OGCP.US,D,20131210,000000,10.7687,10.7687,10.7687,10.7687,548.06113694493,0
+OGCP.US,D,20131211,000000,10.8418,10.8418,10.8319,10.8319,621.06740471808,0
+OGCP.US,D,20131216,000000,10.9613,11.1431,10.9613,10.9865,2594.2931491784,0
+OGCP.US,D,20131217,000000,10.8542,10.8542,10.8542,10.8542,316.70324611451,0
+OGCP.US,D,20131218,000000,11.2287,11.2287,11.2287,11.2287,131.61693345018,0
+OGCP.US,D,20131220,000000,11.2218,11.4272,11.2218,11.4272,1881.7108454207,0
+OGCP.US,D,20131223,000000,11.8356,11.8356,11.8356,11.8356,187.14282724948,0
+OGCP.US,D,20131230,000000,11.6304,11.7218,11.5506,11.7218,1469.3796710962,0
+OGCP.US,D,20131231,000000,11.6304,11.6304,11.5031,11.5031,1223.6261781697,0
+OGCP.US,D,20140102,000000,10.6111,11.5439,10.6111,11.5439,6491.388288055,0
+OGCP.US,D,20140114,000000,10.7503,11.5117,10.7503,11.5117,615.92611825518,0
+OGCP.US,D,20140117,000000,11.4708,11.4708,11.4272,11.4272,1756.263455726,0
+OGCP.US,D,20140127,000000,11.2647,11.4272,11.2647,11.4018,1223.6261781697,0
+OGCP.US,D,20140128,000000,11.2218,11.4272,11.1859,11.1859,4568.5471509311,0
+OGCP.US,D,20140131,000000,11.2218,11.2218,11.1995,11.2218,488.42221397531,0
+OGCP.US,D,20140203,000000,11.1431,11.1431,11.1431,11.1431,488.42221397531,0
+OGCP.US,D,20140205,000000,11.3474,11.3474,11.3474,11.3474,333.15536279579,0
+OGCP.US,D,20140206,000000,11.0215,11.0215,10.9389,11.0215,441.12237851665,0
+OGCP.US,D,20140207,000000,11.2968,11.3474,11.2122,11.2122,1879.6543308355,0
+OGCP.US,D,20140211,000000,11.2218,11.2724,11.2218,11.2724,787.64508611597,0
+OGCP.US,D,20140213,000000,11.2218,11.2218,11.2218,11.2218,242.66872104878,0
+OGCP.US,D,20140219,000000,11.4272,11.4272,11.4272,11.4272,430.83980559084,0
+OGCP.US,D,20140225,000000,11.6401,11.6401,11.6216,11.6216,488.42221397531,0
+OGCP.US,D,20140312,000000,11.4971,11.4971,11.4971,11.4971,300.25112943324,0
+OGCP.US,D,20140314,000000,11.4971,11.4971,11.4971,11.4971,368.11611074349,0
+OGCP.US,D,20140317,000000,11.4971,11.4971,11.4971,11.4971,1744.9526255076,0
+OGCP.US,D,20140318,000000,11.5321,11.5321,11.5059,11.5059,959.36405397677,0
+OGCP.US,D,20140319,000000,11.7034,11.7432,11.7034,11.7432,243.69697834137,0
+OGCP.US,D,20140321,000000,11.4135,11.4135,11.4135,11.4135,186.11456995691,0
+OGCP.US,D,20140325,000000,11.5837,11.5837,11.5837,11.5837,1213.3436052439,0
+OGCP.US,D,20140328,000000,11.5692,11.6858,11.5399,11.5399,1217.4566344143,0
+OGCP.US,D,20140403,000000,11.7034,11.7034,11.7034,11.7034,728.00616314635,0
+OGCP.US,D,20140404,000000,11.6858,11.6858,11.5399,11.5449,943.94019458808,0
+OGCP.US,D,20140407,000000,11.4737,11.4737,11.2909,11.2909,1704.850591097,0
+OGCP.US,D,20140409,000000,11.1869,11.1869,11.1869,11.1869,329.04233362548,0
+OGCP.US,D,20140410,000000,11.1869,11.1869,10.8776,10.8776,3530.0072854258,0
+OGCP.US,D,20140411,000000,10.7579,10.7979,10.7579,10.7979,7184.4337032537,0
+OGCP.US,D,20140414,000000,10.6744,10.6744,10.6355,10.6355,5525.8546903227,0
+OGCP.US,D,20140416,000000,10.7921,10.7921,10.7007,10.7415,1716.1614213154,0
+OGCP.US,D,20140417,000000,10.2231,10.4711,9.73102,10.4313,6129.441721067,0
+OGCP.US,D,20140421,000000,10.6928,10.6928,10.543,10.543,15804.314586949,0
+OGCP.US,D,20140422,000000,10.551,10.8408,10.5111,10.6744,3923.8298284837,0
+OGCP.US,D,20140423,000000,10.9613,10.9613,10.9613,10.9613,487.39395668273,0
+OGCP.US,D,20140424,000000,10.6744,11.005,10.6744,11.005,613.86960367002,0
+OGCP.US,D,20140425,000000,11.0682,11.0858,11.0682,11.0858,4811.2158719799,0
+OGCP.US,D,20140428,000000,11.2667,11.2997,10.7317,11.25,14308.200226245,0
+OGCP.US,D,20140430,000000,11.4971,11.4971,11.4563,11.4971,20841.747063296,0
+OGCP.US,D,20140502,000000,11.4971,11.5155,11.4971,11.4971,31130.489532847,0
+OGCP.US,D,20140505,000000,11.4971,11.4971,11.4971,11.4971,3041.5850714504,0
+OGCP.US,D,20140506,000000,11.4971,11.5924,11.4971,11.4971,11693.341931215,0
+OGCP.US,D,20140508,000000,12.0855,12.1954,11.8686,12.1108,13264.519074277,0
+OGCP.US,D,20140509,000000,12.5484,12.5484,12.2342,12.524,4097.6053109297,0
+OGCP.US,D,20140512,000000,12.524,12.6875,12.524,12.6875,3286.3103070845,0
+OGCP.US,D,20140513,000000,12.6953,12.8527,12.6953,12.8527,10471.772267631,0
+OGCP.US,D,20140514,000000,12.9316,12.9316,12.9316,12.9316,154.23859388694,0
+OGCP.US,D,20140515,000000,12.9316,12.9316,12.9316,12.9316,368.11611074349,0
+OGCP.US,D,20140520,000000,12.9316,12.9316,12.9316,12.9316,611.81308908487,0
+OGCP.US,D,20140522,000000,12.6953,12.8527,12.6875,12.6953,2698.1471357289,0
+OGCP.US,D,20140527,000000,12.7371,12.7371,12.6796,12.6875,2194.3010623648,0
+OGCP.US,D,20140528,000000,12.6953,12.6953,12.6875,12.6875,1213.3436052439,0
+OGCP.US,D,20140529,000000,12.7293,12.8362,12.7293,12.8362,989.18351546157,0
+OGCP.US,D,20140530,000000,12.8188,12.8188,12.7934,12.7934,486.36569939015,0
+OGCP.US,D,20140602,000000,12.7371,12.7371,12.4737,12.6516,16734.887436733,0
+OGCP.US,D,20140603,000000,12.81,12.8916,12.81,12.8761,7143.3034115505,0
+OGCP.US,D,20140604,000000,12.9229,12.9229,12.8916,12.8916,1519.7642784326,0
+OGCP.US,D,20140605,000000,12.7849,13.2195,12.564,13.2195,4901.702513727,0
+OGCP.US,D,20140606,000000,13.2535,13.2779,13.2535,13.2709,13273.77338991,0
+OGCP.US,D,20140609,000000,13.3595,13.3761,13.3595,13.3595,1097.1505311824,0
+OGCP.US,D,20140610,000000,13.3128,13.3128,13.1553,13.1952,6696.0114892784,0
+OGCP.US,D,20140618,000000,12.7691,12.8197,12.7691,12.8197,17029.997279703,0
+OGCP.US,D,20140619,000000,12.9179,12.9179,12.9179,12.9179,1208.202318781,0
+OGCP.US,D,20140620,000000,12.9179,13.1513,12.9179,13.0589,5074.4497388803,0
+OGCP.US,D,20140623,000000,13.1095,13.2243,13.1095,13.2068,5328.4292901475,0
+OGCP.US,D,20140624,000000,12.9967,13.2068,12.9967,13.2068,240.61220646363,0
+OGCP.US,D,20140625,000000,13.0279,13.0279,12.9179,12.9179,7221.4509657865,0
+OGCP.US,D,20140626,000000,12.4153,12.8557,12.4153,12.8557,3515.6116833297,0
+OGCP.US,D,20140627,000000,12.9179,12.9179,12.9179,12.9179,141.89950637599,0
+OGCP.US,D,20140630,000000,12.9617,12.9617,12.9617,12.9617,730.06267773152,0
+OGCP.US,D,20140701,000000,12.9783,13.127,12.9783,13.127,616.95437554776,0
+OGCP.US,D,20140702,000000,12.9617,13.1513,12.9617,13.0512,16352.375723895,0
+OGCP.US,D,20140703,000000,13.0415,13.0746,13.0415,13.0415,7843.5466277971,0
+OGCP.US,D,20140707,000000,13.0279,13.2068,13.0279,13.0355,3239.0104716257,0
+OGCP.US,D,20140708,000000,13.2068,13.2068,13.1913,13.2068,9257.4004050941,0
+OGCP.US,D,20140710,000000,13.0658,13.0746,13.0658,13.0746,3508.4138822816,0
+OGCP.US,D,20140714,000000,13.0047,13.0094,13.0047,13.0094,4059.5597911042,0
+OGCP.US,D,20140715,000000,13.0047,13.1095,13.0047,13.0415,1574.2619149394,0
+OGCP.US,D,20140716,000000,13.0047,13.0047,13.0047,13.0047,484.30918480499,0
+OGCP.US,D,20140717,000000,13.0094,13.0094,12.9617,12.9617,967.5901123174,0
+OGCP.US,D,20140718,000000,12.879,13.0047,12.879,12.9617,7411.6785649137,0
+OGCP.US,D,20140721,000000,13.0047,13.0047,13.0047,13.0047,2087.3623039366,0
+OGCP.US,D,20140722,000000,13.0415,13.0415,13.0415,13.0415,365.03133886576,0
+OGCP.US,D,20140723,000000,13.0832,13.0832,13.0832,13.0832,365.03133886576,0
+OGCP.US,D,20140724,000000,13.1349,13.1349,13.1349,13.1349,240.61220646363,0
+OGCP.US,D,20140728,000000,13.127,13.127,13.127,13.127,365.03133886576,0
+OGCP.US,D,20140729,000000,13.0589,13.127,13.0589,13.127,1574.2619149394,0
+OGCP.US,D,20140730,000000,13.0832,13.0832,13.0832,13.0832,365.03133886576,0
+OGCP.US,D,20140731,000000,13.0658,13.2068,13.0415,13.0415,4472.9192227212,0
+OGCP.US,D,20140801,000000,13.0512,13.0512,13.0512,13.0512,126.47564698729,0
+OGCP.US,D,20140804,000000,13.0415,13.2068,13.0415,13.2068,2336.2005687409,0
+OGCP.US,D,20140805,000000,13.168,13.2243,13.0832,13.0832,12318.522365104,0
+OGCP.US,D,20140806,000000,12.7954,13.0415,12.7954,13.0415,6271.3412274429,0
+OGCP.US,D,20140807,000000,12.9695,12.9695,12.4987,12.7954,3692.4719376533,0
+OGCP.US,D,20140808,000000,12.8869,13.0047,12.8869,13.0047,1092.0092447195,0
+OGCP.US,D,20140811,000000,12.9433,13.1095,12.9433,13.0921,1568.0923711838,0
+OGCP.US,D,20140812,000000,13.1183,13.1183,13.0094,13.0094,2107.9274497882,0
+OGCP.US,D,20140813,000000,13.0658,13.0658,13.0658,13.0658,126.47564698729,0
+OGCP.US,D,20140814,000000,12.9014,13.2243,12.9014,13.2156,8555.1006742623,0
+OGCP.US,D,20140815,000000,13.2156,13.2156,13.2156,13.2156,126.47564698729,0
+OGCP.US,D,20140818,000000,13.2904,13.3313,13.2904,13.2904,1574.2619149394,0
+OGCP.US,D,20140819,000000,13.2904,13.3886,13.2904,13.3886,3286.3103070845,0
+OGCP.US,D,20140820,000000,13.34,13.34,13.34,13.34,904.86641747005,0
+OGCP.US,D,20140821,000000,13.4159,13.4461,13.4159,13.4461,457.57449519792,0
+OGCP.US,D,20140822,000000,13.3721,13.3721,13.3721,13.3721,1625.6747795683,0
+OGCP.US,D,20140825,000000,13.3886,13.4159,13.3886,13.4159,484.30918480499,0
+OGCP.US,D,20140826,000000,13.4558,13.4558,13.3721,13.4159,3692.4719376533,0
+OGCP.US,D,20140827,000000,13.3313,13.34,13.3313,13.34,5440.5093350387,0
+OGCP.US,D,20140828,000000,13.3313,13.4956,13.2904,13.2904,4890.3916835085,0
+OGCP.US,D,20140829,000000,13.2505,13.3721,13.2505,13.2505,1464.2383846334,0
+OGCP.US,D,20140902,000000,13.2505,13.4159,13.2505,13.4159,2201.4988634129,0
+OGCP.US,D,20140905,000000,13.3984,13.3984,13.3653,13.3653,2235.431354068,0
+OGCP.US,D,20140908,000000,13.4558,13.4558,13.4558,13.4558,1814.8741214029,0
+OGCP.US,D,20140909,000000,13.3653,13.3721,13.2068,13.2836,2985.0309203586,0
+OGCP.US,D,20140910,000000,13.3313,13.3886,13.2068,13.2068,854.48181013365,0
+OGCP.US,D,20140911,000000,13.1952,13.3283,13.1952,13.2195,942.91193729549,0
+OGCP.US,D,20140912,000000,13.0599,13.0775,12.8732,12.9044,3270.8864476956,0
+OGCP.US,D,20140915,000000,12.7963,12.7963,12.7963,12.7963,361.94656698801,0
+OGCP.US,D,20140916,000000,12.7322,12.7545,12.6544,12.7545,3210.2192674335,0
+OGCP.US,D,20140917,000000,12.8889,12.8889,12.7701,12.8665,3736.6870012344,0
+OGCP.US,D,20140918,000000,12.7799,12.8227,12.7799,12.8227,2168.5946300503,0
+OGCP.US,D,20140919,000000,12.9461,12.9461,12.7245,12.7245,6748.4526111999,0
+OGCP.US,D,20140923,000000,12.5504,12.5504,12.4902,12.5086,13736.489171571,0
+OGCP.US,D,20140924,000000,12.5504,12.5504,12.5504,12.5504,693.04541519865,0
+OGCP.US,D,20140925,000000,12.4493,12.5086,12.4327,12.5086,14225.939642839,0
+OGCP.US,D,20141001,000000,12.24,12.3975,12.24,12.2848,6041.0115939052,0
+OGCP.US,D,20141002,000000,12.2848,12.2848,12.2848,12.2848,1205.1175469033,0
+OGCP.US,D,20141003,000000,12.4493,12.4493,12.4249,12.4249,239.58394917104,0
+OGCP.US,D,20141007,000000,12.1613,12.3491,12.0825,12.3257,30045.678089177,0
+OGCP.US,D,20141009,000000,12.4493,12.4493,12.2226,12.2585,4420.4781007998,0
+OGCP.US,D,20141010,000000,12.3257,12.3257,12.1691,12.1691,3307.9037102286,0
+OGCP.US,D,20141013,000000,12.2918,12.2918,12.2918,12.2918,1804.5915484772,0
+OGCP.US,D,20141014,000000,12.3491,12.4065,12.2226,12.3491,16445.947137518,0
+OGCP.US,D,20141015,000000,12.2848,12.3665,12.0223,12.24,24781.000751168,0
+OGCP.US,D,20141016,000000,11.9397,12.2226,11.9397,12.1691,4091.4357671742,0
+OGCP.US,D,20141017,000000,12.2148,12.2148,12.1613,12.2148,239.58394917104,0
+OGCP.US,D,20141020,000000,12.3257,12.6982,12.3257,12.6982,4083.2097088335,0
+OGCP.US,D,20141021,000000,12.6059,12.7401,12.6059,12.7401,10964.307510777,0
+OGCP.US,D,20141022,000000,13.0308,13.0599,12.9287,13.0132,4699.1358270888,0
+OGCP.US,D,20141023,000000,13.0308,13.0308,12.8586,12.9823,5904.2533739921,0
+OGCP.US,D,20141027,000000,12.8732,12.8732,12.8732,12.8732,123.39087510955,0
+OGCP.US,D,20141028,000000,12.9121,12.9189,12.9121,12.9189,3101.2239944202,0
+OGCP.US,D,20141029,000000,13.0132,13.0308,12.8889,12.8889,2435.941526121,0
+OGCP.US,D,20141030,000000,12.9908,12.9908,12.9908,12.9908,1203.0610323181,0
+OGCP.US,D,20141031,000000,12.9637,12.9637,12.9549,12.9637,4338.2175173934,0
+OGCP.US,D,20141103,000000,13.1125,13.1553,13.0775,13.0872,2892.4877640263,0
+OGCP.US,D,20141105,000000,13.0599,13.0697,13.0599,13.0697,1935.1802246348,0
+OGCP.US,D,20141110,000000,12.9724,13.1553,12.8665,13.1553,19760.020391502,0
+OGCP.US,D,20141111,000000,13.0872,13.163,13.0872,13.163,3616.3808980024,0
+OGCP.US,D,20141112,000000,12.6293,13.0697,12.6293,13.0308,8520.1399263146,0
+OGCP.US,D,20141113,000000,13.163,13.163,13.163,13.163,123.39087510955,0
+OGCP.US,D,20141114,000000,13.1952,13.4364,13.1718,13.1718,5782.9190134677,0
+OGCP.US,D,20141117,000000,13.238,13.2632,13.1952,13.1952,4338.2175173934,0
+OGCP.US,D,20141118,000000,13.1952,13.2789,13.1952,13.2789,3736.6870012344,0
+OGCP.US,D,20141119,000000,13.305,13.305,13.2291,13.2291,3490.9335083077,0
+OGCP.US,D,20141120,000000,13.3614,13.4616,13.3138,13.4033,8663.0676899831,0
+OGCP.US,D,20141121,000000,13.4432,13.5444,13.4033,13.5364,6381.364757749,0
+OGCP.US,D,20141124,000000,13.5871,13.5871,13.5277,13.5364,3504.3008531113,0
+OGCP.US,D,20141125,000000,13.6269,13.6269,13.5697,13.6182,2502.7782501387,0
+OGCP.US,D,20141126,000000,13.6697,13.7913,13.6697,13.7913,3134.1282277825,0
+OGCP.US,D,20141128,000000,13.9011,13.9011,13.7436,13.7436,8700.084952516,0
+OGCP.US,D,20141201,000000,13.7028,13.8195,13.694,13.7116,18090.130548352,0
+OGCP.US,D,20141203,000000,13.7913,13.7913,13.7913,13.7913,123.39087510955,0
+OGCP.US,D,20141205,000000,13.876,13.9108,13.801,13.8195,18091.158805645,0
+OGCP.US,D,20141208,000000,14.0519,14.0519,14.0519,14.0519,169.66245327563,0
+OGCP.US,D,20141210,000000,14.0519,14.1851,14.0519,14.1851,8462.5575179301,0
+OGCP.US,D,20141211,000000,14.4457,14.4457,14.3544,14.3544,360.91830969543,0
+OGCP.US,D,20141212,000000,14.3795,14.4149,14.263,14.2708,4197.3462683099,0
+OGCP.US,D,20141215,000000,14.0559,14.0559,14.0559,14.0559,1769.6308005295,0
+OGCP.US,D,20141217,000000,14.4223,14.5548,14.4223,14.547,2559.3324012307,0
+OGCP.US,D,20141218,000000,14.6383,14.6383,14.6383,14.6383,717.72359022056,0
+OGCP.US,D,20141223,000000,14.6131,14.6131,14.5809,14.5809,3836.4279586145,0
+OGCP.US,D,20141224,000000,14.5975,14.5975,14.5975,14.5975,237.52743458589,0
+OGCP.US,D,20141226,000000,14.5975,14.6452,14.5975,14.6452,421.58548995763,0
+OGCP.US,D,20141229,000000,14.7317,14.7892,14.6452,14.6452,4915.0698585305,0
+OGCP.US,D,20141230,000000,14.5975,14.7123,14.5548,14.6715,27795.851133011,0
+OGCP.US,D,20141231,000000,14.7639,14.7639,14.7639,14.7639,7002.4321624671,0
+OGCP.US,D,20150102,000000,14.5809,14.7803,14.5809,14.7707,10624.982604225,0
+OGCP.US,D,20150105,000000,14.7892,14.9234,14.7892,14.7958,11735.50048021,0
+OGCP.US,D,20150106,000000,14.8815,14.8893,14.7054,14.7707,43794.506348258,0
+OGCP.US,D,20150107,000000,14.8047,15.0663,14.8047,15.0663,17770.342530361,0
+OGCP.US,D,20150108,000000,15.0136,15.0488,14.9145,14.9234,15418.71810223,0
+OGCP.US,D,20150109,000000,14.9709,15.0302,14.9709,15.0136,2641.5929846371,0
+OGCP.US,D,20150112,000000,14.9049,14.9145,14.8358,14.9145,2039.0342111853,0
+OGCP.US,D,20150113,000000,14.9885,14.9885,14.829,14.8815,777.36251319018,0
+OGCP.US,D,20150114,000000,14.8815,14.8815,14.8631,14.8815,19139.981244077,0
+OGCP.US,D,20150116,000000,14.896,14.9554,14.896,14.9554,2398.9242635883,0
+OGCP.US,D,20150120,000000,14.8631,14.8631,14.7054,14.7707,2580.9258043748,0
+OGCP.US,D,20150121,000000,14.8716,14.8716,14.8456,14.8456,1080.6984145012,0
+OGCP.US,D,20150122,000000,14.932,15.0136,14.9049,14.9788,12921.081138556,0
+OGCP.US,D,20150123,000000,15.0136,15.2238,15.0136,15.2238,6291.9063732945,0
+OGCP.US,D,20150126,000000,15.2296,15.389,15.1218,15.389,6750.5091257851,0
+OGCP.US,D,20150128,000000,15.2063,15.2063,15.2063,15.2063,337.26839196611,0
+OGCP.US,D,20150129,000000,15.0808,15.1626,15.0808,15.1538,5630.7369341659,0
+OGCP.US,D,20150202,000000,14.6383,14.7123,14.6218,14.6383,9423.978086492,0
+OGCP.US,D,20150203,000000,15.0488,15.0488,15.0488,15.0488,316.70324611451,0
+OGCP.US,D,20150204,000000,15.0565,15.0565,14.9885,14.9885,3933.084144117,0
+OGCP.US,D,20150206,000000,14.9788,15.3397,14.9632,14.9952,9227.5809436093,0
+OGCP.US,D,20150210,000000,14.8893,14.8893,14.756,14.756,10040.93246204,0
+OGCP.US,D,20150211,000000,14.7892,14.8134,14.7803,14.7803,5753.0995519828,0
+OGCP.US,D,20150212,000000,15.1373,15.1373,15.1373,15.1373,1197.9197458552,0
+OGCP.US,D,20150213,000000,14.8631,14.8631,14.8532,14.8631,1557.809798258,0
+OGCP.US,D,20150217,000000,15.0663,15.0663,14.9145,14.9145,6370.0539275306,0
+OGCP.US,D,20150218,000000,14.9709,14.9709,14.9709,14.9709,123.39087510955,0
+OGCP.US,D,20150219,000000,15.0136,15.1801,15.0136,15.1304,4141.8203745106,0
+OGCP.US,D,20150226,000000,14.7221,14.7317,14.7221,14.7317,360.91830969543,0
+OGCP.US,D,20150302,000000,14.5975,14.6802,14.5975,14.6802,10549.919821867,0
+OGCP.US,D,20150303,000000,14.8456,14.8893,14.7707,14.8893,10310.335872696,0
+OGCP.US,D,20150304,000000,14.6383,14.6383,14.6383,14.6383,717.72359022056,0
+OGCP.US,D,20150306,000000,14.3544,14.4537,14.3544,14.4457,11393.090801782,0
+OGCP.US,D,20150309,000000,14.5305,14.5305,14.5129,14.5129,717.72359022056,0
+OGCP.US,D,20150311,000000,14.5595,14.6588,14.5595,14.5928,28513.574723233,0
+OGCP.US,D,20150312,000000,14.9204,15.0469,14.9204,15.0469,6920.1715790607,0
+OGCP.US,D,20150313,000000,14.8192,14.8601,14.8192,14.8426,11691.28541663,0
+OGCP.US,D,20150316,000000,14.9612,15.1032,14.9612,15.0877,952.1662529287,0
+OGCP.US,D,20150317,000000,14.9612,14.9612,14.9612,14.9612,1312.0563053316,0
+OGCP.US,D,20150318,000000,15.0644,15.3229,15.0206,15.3229,3696.5849668237,0
+OGCP.US,D,20150319,000000,15.4124,15.4729,15.2968,15.4046,46291.11505464,0
+OGCP.US,D,20150320,000000,15.4562,15.5808,15.4485,15.5642,53212.314890994,0
+OGCP.US,D,20150325,000000,15.6818,15.6818,15.5545,15.5904,9187.4789091988,0
+OGCP.US,D,20150326,000000,15.5729,15.6585,15.5729,15.6585,598.44574428132,0
+OGCP.US,D,20150327,000000,15.5642,15.6255,15.5642,15.6255,478.13964104952,0
+OGCP.US,D,20150330,000000,15.5904,15.7316,15.5904,15.7316,2148.0294841988,0
+OGCP.US,D,20150331,000000,15.7216,15.7316,15.5087,15.5301,10499.535214531,0
+OGCP.US,D,20150401,000000,15.6081,15.6081,15.4903,15.4903,359.89005240286,0
+OGCP.US,D,20150402,000000,15.5642,15.5642,15.5642,15.5642,2386.5851760772,0
+OGCP.US,D,20150406,000000,15.7316,15.9174,15.6439,15.6439,2626.1691252484,0
+OGCP.US,D,20150408,000000,15.5087,15.6439,15.5087,15.5982,8230.1713698071,0
+OGCP.US,D,20150410,000000,15.464,15.6176,15.464,15.4729,5607.0870164365,0
+OGCP.US,D,20150414,000000,15.3796,15.3796,15.3726,15.3726,2265.2508155528,0
+OGCP.US,D,20150415,000000,15.2793,15.2793,15.1616,15.1616,323.90104716257,0
+OGCP.US,D,20150416,000000,15.1616,15.1616,15.1616,15.1616,20.565145851592,0
+OGCP.US,D,20150417,000000,14.9544,14.9544,14.9544,14.9544,1790.195946381,0
+OGCP.US,D,20150420,000000,14.9115,14.9544,14.894,14.9544,5963.8922969617,0
+OGCP.US,D,20150421,000000,15.0877,15.0877,15.0032,15.0808,15344.683577165,0
+OGCP.US,D,20150422,000000,15.2131,15.2131,15.0877,15.0955,598.44574428132,0
+OGCP.US,D,20150423,000000,15.0118,15.0118,14.9301,15.0118,4174.7246078732,0
+OGCP.US,D,20150424,000000,14.9942,15.0721,14.9866,14.9866,4533.5864029834,0
+OGCP.US,D,20150427,000000,15.0877,15.1616,15.037,15.037,2505.8630220166,0
+OGCP.US,D,20150428,000000,15.0555,15.0555,14.8426,14.9768,1192.7784593924,0
+OGCP.US,D,20150429,000000,14.8503,15.0032,14.8503,14.9942,4174.7246078732,0
+OGCP.US,D,20150430,000000,14.8271,14.8865,14.8271,14.8865,4413.2802997516,0
+OGCP.US,D,20150501,000000,14.9204,14.9866,14.9204,14.9866,714.63881834283,0
+OGCP.US,D,20150504,000000,15.0118,15.0283,14.903,14.903,2505.8630220166,0
+OGCP.US,D,20150505,000000,14.8328,14.8328,14.6937,14.7375,2980.9178911882,0
+OGCP.US,D,20150506,000000,14.7609,14.7609,14.5343,14.6344,16340.036636382,0
+OGCP.US,D,20150507,000000,14.753,14.9204,14.753,14.9204,4413.2802997516,0
+OGCP.US,D,20150508,000000,14.8786,14.9359,14.8786,14.9359,3219.4735830668,0
+OGCP.US,D,20150511,000000,14.9359,14.9359,14.9359,14.9359,359.89005240286,0
+OGCP.US,D,20150512,000000,14.8786,14.8786,14.7609,14.7609,455.51798061276,0
+OGCP.US,D,20150513,000000,14.8328,14.8328,14.8328,14.8328,123.39087510955,0
+OGCP.US,D,20150514,000000,15.0118,15.0118,14.9301,14.9866,28632.852569171,0
+OGCP.US,D,20150515,000000,15.0877,15.1528,15.0877,15.1528,714.63881834283,0
+OGCP.US,D,20150518,000000,15.2054,15.2054,15.0555,15.0555,5589.6066424627,0
+OGCP.US,D,20150520,000000,15.0555,15.0555,15.0555,15.0555,123.39087510955,0
+OGCP.US,D,20150521,000000,15.0877,15.0877,15.0283,15.0877,9663.5620356631,0
+OGCP.US,D,20150522,000000,15.0721,15.0721,15.0721,15.0721,598.44574428132,0
+OGCP.US,D,20150526,000000,15.1294,15.1294,15.1294,15.1294,236.49917729331,0
+OGCP.US,D,20150527,000000,15.2793,15.2793,15.2286,15.2793,714.63881834283,0
+OGCP.US,D,20150528,000000,15.2627,15.2627,15.1451,15.1451,4174.7246078732,0
+OGCP.US,D,20150529,000000,15.1364,15.1616,15.0283,15.0469,22906.487706796,0
+OGCP.US,D,20150601,000000,15.0469,15.0469,15.0469,15.0469,8828.6171140885,0
+OGCP.US,D,20150602,000000,15.0469,15.0469,15.0469,15.0469,4.1130291703184,0
+OGCP.US,D,20150603,000000,14.8865,14.8865,14.8865,14.8865,598.44574428132,0
+OGCP.US,D,20150604,000000,14.8503,14.8786,14.8271,14.8271,7634.8103974035,0
+OGCP.US,D,20150608,000000,14.8271,14.8271,14.8271,14.8271,123.39087510955,0
+OGCP.US,D,20150609,000000,14.7181,14.7181,14.6422,14.6422,2869.8661035897,0
+OGCP.US,D,20150610,000000,14.6772,14.7929,14.6588,14.7929,24383.065178939,0
+OGCP.US,D,20150611,000000,14.8475,14.865,14.8377,14.8377,4649.779477045,0
+OGCP.US,D,20150616,000000,14.6802,14.6802,14.6802,14.6802,235.47092000073,0
+OGCP.US,D,20150617,000000,14.5965,14.7131,14.5538,14.6977,4629.2143311934,0
+OGCP.US,D,20150619,000000,15.1597,15.1597,15.1597,15.1597,1186.6089156369,0
+OGCP.US,D,20150622,000000,15.043,15.0526,14.8377,14.8377,2727.9665972137,0
+OGCP.US,D,20150623,000000,14.7823,14.8057,14.7823,14.8057,1648.2964400051,0
+OGCP.US,D,20150624,000000,14.58,14.58,14.5111,14.5111,4036.9381306674,0
+OGCP.US,D,20150625,000000,14.5022,14.5022,14.5022,14.5022,235.47092000073,0
+OGCP.US,D,20150630,000000,14.2017,14.2017,14.2017,14.2017,616.95437554776,0
+OGCP.US,D,20150701,000000,14.2094,14.2921,14.2094,14.2921,5700.6584300613,0
+OGCP.US,D,20150702,000000,14.3767,14.3855,14.2921,14.3525,2494.5521917981,0
+OGCP.US,D,20150706,000000,14.261,14.261,14.261,14.261,710.5257891725,0
+OGCP.US,D,20150707,000000,14.6538,14.6715,14.6131,14.6131,3919.7167993134,0
+OGCP.US,D,20150708,000000,14.6802,14.6977,14.6131,14.6131,2848.2727004455,0
+OGCP.US,D,20150710,000000,14.8475,14.8736,14.7395,14.8232,35501.611283604,0
+OGCP.US,D,20150714,000000,14.689,14.7395,14.6802,14.7395,8904.7081537393,0
+OGCP.US,D,20150715,000000,14.7902,14.7902,14.6538,14.6538,1543.4141961619,0
+OGCP.US,D,20150716,000000,14.7395,14.8911,14.7395,14.8911,2727.9665972137,0
+OGCP.US,D,20150717,000000,14.7649,14.7649,14.7649,14.7649,710.5257891725,0
+OGCP.US,D,20150720,000000,14.6617,14.6977,14.6053,14.6977,15554.448064852,0
+OGCP.US,D,20150721,000000,14.6977,14.7483,14.6296,14.6296,4036.9381306674,0
+OGCP.US,D,20150722,000000,14.6617,14.723,14.6538,14.723,4986.0196117184,0
+OGCP.US,D,20150723,000000,14.4447,14.4517,14.4447,14.4517,235.47092000073,0
+OGCP.US,D,20150727,000000,14.4778,14.5371,14.4614,14.5022,3087.8566496165,0
+OGCP.US,D,20150728,000000,14.5285,14.5965,14.5285,14.5965,4036.9381306674,0
+OGCP.US,D,20150729,000000,14.5723,14.5868,14.5111,14.5723,7358.2091856995,0
+OGCP.US,D,20150730,000000,14.6452,14.8232,14.6296,14.6452,7006.5451916374,0
+OGCP.US,D,20150731,000000,14.7326,14.9079,14.7326,14.8153,4986.0196117184,0
+OGCP.US,D,20150803,000000,14.9583,14.9583,14.9583,14.9583,123.39087510955,0
+OGCP.US,D,20150804,000000,15.0341,15.0341,14.8911,14.8911,235.47092000073,0
+OGCP.US,D,20150805,000000,14.865,14.865,14.7724,14.7724,235.47092000073,0
+OGCP.US,D,20150806,000000,14.6131,14.6715,14.6131,14.6715,2849.3009577381,0
+OGCP.US,D,20150807,000000,14.6715,14.6715,14.6715,14.6715,123.39087510955,0
+OGCP.US,D,20150810,000000,14.7978,14.7978,14.58,14.58,6173.6567846479,0
+OGCP.US,D,20150811,000000,14.58,14.58,14.58,14.58,53.469379214139,0
+OGCP.US,D,20150812,000000,14.6053,14.6053,14.5723,14.5723,235.47092000073,0
+OGCP.US,D,20150813,000000,14.689,14.6977,14.689,14.6977,235.47092000073,0
+OGCP.US,D,20150818,000000,14.8736,14.9826,14.8736,14.9826,2494.5521917981,0
+OGCP.US,D,20150820,000000,14.8825,14.8825,14.8825,14.8825,1070.4158415754,0
+OGCP.US,D,20150821,000000,14.8825,14.8825,14.8825,14.8825,123.39087510955,0
+OGCP.US,D,20150824,000000,13.871,13.8964,13.871,13.8964,2871.9226181748,0
+OGCP.US,D,20150826,000000,13.408,13.5677,13.408,13.5677,2373.2178312737,0
+OGCP.US,D,20150827,000000,13.7124,13.8632,13.7124,13.8632,4749.5204344252,0
+OGCP.US,D,20150828,000000,13.8632,13.8632,13.8632,13.8632,123.39087510955,0
+OGCP.US,D,20150901,000000,13.4344,13.4587,13.3002,13.3177,4986.0196117184,0
+OGCP.US,D,20150902,000000,13.408,13.4499,13.3663,13.4499,37401.830760291,0
+OGCP.US,D,20150903,000000,13.5598,13.6611,13.5598,13.6611,5579.324069537,0
+OGCP.US,D,20150908,000000,13.6873,13.6873,13.6611,13.6611,3565.996290666,0
+OGCP.US,D,20150910,000000,13.7544,13.9051,13.7446,13.9051,58325.838406992,0
+OGCP.US,D,20150911,000000,13.7981,13.945,13.7981,13.945,2008.1864924079,0
+OGCP.US,D,20150914,000000,14.0275,14.0275,13.9946,14.0033,9212.1570842207,0
+OGCP.US,D,20150915,000000,15.0186,15.0186,13.9867,14.2415,4844.1201053425,0
+OGCP.US,D,20150916,000000,14.333,14.3925,14.3058,14.3748,12995.115663621,0
+OGCP.US,D,20150917,000000,14.3058,14.6043,14.3058,14.4517,8649.7003451796,0
+OGCP.US,D,20150921,000000,14.5361,14.5361,14.4263,14.4594,3428.2098134604,0
+OGCP.US,D,20150922,000000,14.223,14.2902,14.1987,14.2902,23979.988320249,0
+OGCP.US,D,20150923,000000,14.3058,14.5012,14.297,14.3925,5315.0619453439,0
+OGCP.US,D,20150925,000000,14.3925,14.3925,14.3925,14.3925,122.36261781697,0
+OGCP.US,D,20150929,000000,14.3925,14.4099,14.3925,14.3925,4371.1217507559,0
+OGCP.US,D,20150930,000000,14.1121,14.4263,14.1121,14.3671,9450.7127760991,0
+OGCP.US,D,20151001,000000,14.2581,14.297,14.2581,14.297,12047.062439862,0
+OGCP.US,D,20151002,000000,14.2154,14.2154,14.1813,14.2065,6023.5312199313,0
+OGCP.US,D,20151005,000000,14.5177,14.5868,14.5177,14.5868,3150.5803444639,0
+OGCP.US,D,20151006,000000,14.5624,14.6538,14.5177,14.5177,3781.9303221078,0
+OGCP.US,D,20151007,000000,14.6715,14.7724,14.6715,14.7483,11222.400091214,0
+OGCP.US,D,20151008,000000,14.7724,14.9583,14.7724,14.9583,13703.584938208,0
+OGCP.US,D,20151009,000000,14.9174,14.9273,14.9174,14.9273,591.24794323327,0
+OGCP.US,D,20151012,000000,15.0186,15.1528,15.0186,15.1528,2481.1848469947,0
+OGCP.US,D,20151013,000000,15.0351,15.0351,14.9349,14.9923,6849.2218258727,0
+OGCP.US,D,20151014,000000,14.866,14.866,14.8242,14.8484,3305.8471956434,0
+OGCP.US,D,20151015,000000,14.7483,14.8921,14.7395,14.8921,12285.618131741,0
+OGCP.US,D,20151016,000000,14.9748,14.9748,14.9748,14.9748,122.36261781697,0
+OGCP.US,D,20151019,000000,14.6538,15.0712,14.6538,15.0265,4488.34308211,0
+OGCP.US,D,20151020,000000,14.9681,14.9681,14.9681,14.9681,122.36261781697,0
+OGCP.US,D,20151023,000000,15.0012,15.0012,15.0012,15.0012,1179.4111145887,0
+OGCP.US,D,20151026,000000,14.9428,14.9428,14.9428,14.9428,122.36261781697,0
+OGCP.US,D,20151027,000000,14.9088,14.9088,14.7978,14.7978,1065.2745551125,0
+OGCP.US,D,20151028,000000,14.6374,14.9,14.6287,14.6802,16894.267317082,0
+OGCP.US,D,20151029,000000,14.8387,15.0351,14.7902,15.0351,8387.4947355718,0
+OGCP.US,D,20151030,000000,14.9428,14.9428,14.9428,14.9428,122.36261781697,0
+OGCP.US,D,20151102,000000,15.0712,15.0867,14.9923,15.0712,8030.6894550467,0
+OGCP.US,D,20151103,000000,15.1616,15.2899,15.1616,15.2899,17715.844893853,0
+OGCP.US,D,20151104,000000,15.4252,15.4252,15.3676,15.3676,9096.9922674517,0
+OGCP.US,D,20151105,000000,14.6538,15.2725,14.6538,15.2725,2833.8770983494,0
+OGCP.US,D,20151106,000000,15.045,15.045,15.045,15.045,591.24794323327,0
+OGCP.US,D,20151109,000000,14.7649,14.7823,14.6452,14.6452,22647.366869066,0
+OGCP.US,D,20151110,000000,15.0098,15.045,14.9923,15.0265,14646.496875504,0
+OGCP.US,D,20151111,000000,15.0265,15.0265,15.0098,15.0098,4134.6225734626,0
+OGCP.US,D,20151112,000000,15.045,15.0634,15.045,15.0634,1179.4111145887,0
+OGCP.US,D,20151116,000000,14.8835,14.8921,14.8835,14.8921,233.41440541557,0
+OGCP.US,D,20151117,000000,15.1364,15.2054,15.1364,15.2054,4959.2849221115,0
+OGCP.US,D,20151118,000000,15.3328,15.3591,15.3163,15.3502,3661.624218876,0
+OGCP.US,D,20151120,000000,15.4679,15.4767,15.4417,15.4767,1299.7172178206,0
+OGCP.US,D,20151124,000000,15.4591,15.5933,15.4591,15.5933,3070.3762756426,0
+OGCP.US,D,20151125,000000,15.4854,15.6128,15.4854,15.6128,1179.4111145887,0
+OGCP.US,D,20151127,000000,15.6633,15.6633,15.4495,15.4495,591.24794323327,0
+OGCP.US,D,20151201,000000,15.4943,15.4943,15.4943,15.4943,942.91193729549,0
+OGCP.US,D,20151203,000000,15.4943,15.4943,15.0545,15.0545,5532.0242340782,0
+OGCP.US,D,20151204,000000,15.2636,15.2636,15.2636,15.2636,122.36261781697,0
+OGCP.US,D,20151207,000000,15.3249,15.3249,15.2375,15.2375,5549.504608052,0
+OGCP.US,D,20151211,000000,14.9788,14.9788,14.8416,14.8416,3173.2020049007,0
+OGCP.US,D,20151214,000000,14.8096,14.8096,14.7744,14.7744,2892.4877640263,0
+OGCP.US,D,20151215,000000,14.9301,14.9885,14.9301,14.9885,3055.9806735465,0
+OGCP.US,D,20151216,000000,15.1577,15.2851,15.1577,15.2764,18459.274916389,0
+OGCP.US,D,20151217,000000,15.4114,15.4114,15.4114,15.4114,589.19142864811,0
+OGCP.US,D,20151218,000000,15.2685,15.3298,15.2599,15.2764,1408.712490834,0
+OGCP.US,D,20151221,000000,15.1402,15.1752,15.1402,15.1752,1530.0468513585,0
+OGCP.US,D,20151222,000000,15.114,15.114,15.0673,15.0906,1158.8459687372,0
+OGCP.US,D,20151223,000000,15.1478,15.1478,15.1478,15.1478,355.77702323255,0
+OGCP.US,D,20151228,000000,15.2258,15.2258,15.2258,15.2258,3997.8643535494,0
+OGCP.US,D,20151229,000000,15.3025,15.395,15.3025,15.3377,2207.6684071684,0
+OGCP.US,D,20151231,000000,15.2501,15.2501,15.2501,15.2501,627.23694847355,0
+OGCP.US,D,20160104,000000,14.903,14.903,14.8503,14.8503,7867.1965455265,0
+OGCP.US,D,20160105,000000,15.1655,15.1655,14.868,15.005,14064.503247904,0
+OGCP.US,D,20160106,000000,15.0644,15.0644,15.0644,15.0644,1172.2133135407,0
+OGCP.US,D,20160108,000000,14.7659,14.7734,14.6802,14.6802,1352.1583397422,0
+OGCP.US,D,20160111,000000,14.755,14.8182,14.7445,14.7784,17511.22169263,0
+OGCP.US,D,20160112,000000,14.9544,14.9544,14.8503,14.8503,761.93865380148,0
+OGCP.US,D,20160114,000000,14.6306,14.6548,14.6306,14.6461,1879.6543308355,0
+OGCP.US,D,20160115,000000,14.3417,14.4069,14.333,14.4069,1422.0798356375,0
+OGCP.US,D,20160119,000000,14.4867,14.5723,14.4778,14.4778,1765.5177713592,0
+OGCP.US,D,20160121,000000,13.9673,14.0579,13.9673,14.0171,3173.2020049007,0
+OGCP.US,D,20160122,000000,14.0773,14.1112,14.0773,14.1036,5512.4873455193,0
+OGCP.US,D,20160125,000000,14.1036,14.1036,14.0013,14.0171,2881.176933808,0
+OGCP.US,D,20160126,000000,14.333,14.3999,14.333,14.3776,5963.8922969617,0
+OGCP.US,D,20160201,000000,13.9498,13.9828,13.9498,13.9828,4232.3070162577,0
+OGCP.US,D,20160202,000000,13.6999,13.7124,13.6949,13.7124,479.16789834209,0
+OGCP.US,D,20160208,000000,13.6707,13.6707,13.0327,13.0425,2468.8457594836,0
+OGCP.US,D,20160209,000000,12.7099,12.8471,12.7099,12.7496,4149.0181755587,0
+OGCP.US,D,20160211,000000,12.3744,12.3744,12.3744,12.3744,704.35624541702,0
+OGCP.US,D,20160216,000000,12.6748,12.743,12.6748,12.743,3586.5614365177,0
+OGCP.US,D,20160217,000000,12.8713,12.8713,12.8703,12.8703,589.19142864811,0
+OGCP.US,D,20160219,000000,12.7829,12.7829,12.7829,12.7829,704.35624541702,0
+OGCP.US,D,20160223,000000,13.1076,13.1602,13.0474,13.0474,8700.084952516,0
+OGCP.US,D,20160224,000000,13.2087,13.2087,13.2087,13.2087,589.19142864811,0
+OGCP.US,D,20160225,000000,13.3371,13.38,13.3371,13.3371,1187.6371729294,0
+OGCP.US,D,20160226,000000,13.3517,13.5424,13.3517,13.5424,6385.4777869193,0
+OGCP.US,D,20160301,000000,13.4469,13.5667,13.4469,13.5667,1530.0468513585,0
+OGCP.US,D,20160303,000000,13.8205,13.8205,13.7213,13.7446,13268.632103447,0
+OGCP.US,D,20160304,000000,13.6026,13.6523,13.6026,13.6523,1682.2289306602,0
+OGCP.US,D,20160307,000000,13.6523,13.6523,13.6523,13.6523,342.409678429,0
+OGCP.US,D,20160308,000000,13.5939,13.5939,13.5939,13.5939,590.21968594069,0
+OGCP.US,D,20160309,000000,13.6949,13.6949,13.6707,13.6707,7486.741347272,0
+OGCP.US,D,20160310,000000,13.6026,13.6065,13.6026,13.6026,2819.4814962533,0
+OGCP.US,D,20160311,000000,14.086,14.119,14.086,14.119,6466.7101130331,0
+OGCP.US,D,20160314,000000,14.1074,14.1161,14.0723,14.1161,10507.761272871,0
+OGCP.US,D,20160315,000000,14.194,14.2542,14.194,14.2542,2602.519207519,0
+OGCP.US,D,20160316,000000,14.2114,14.4652,14.2036,14.4652,10138.616904835,0
+OGCP.US,D,20160317,000000,14.5352,14.544,14.5352,14.544,2546.9933137196,0
+OGCP.US,D,20160318,000000,14.7405,14.9681,14.7405,14.9115,20693.678013163,0
+OGCP.US,D,20160321,000000,14.9106,14.9106,14.7734,14.7734,2340.3135979112,0
+OGCP.US,D,20160322,000000,14.6374,14.8308,14.6374,14.8251,14521.04948581,0
+OGCP.US,D,20160323,000000,14.6617,14.6617,14.6617,14.6617,122.36261781697,0
+OGCP.US,D,20160324,000000,14.5704,14.6715,14.5704,14.6715,4117.1421994887,0
+OGCP.US,D,20160328,000000,14.6538,14.689,14.6538,14.6715,6563.3662985355,0
+OGCP.US,D,20160329,000000,14.9301,14.9301,14.9301,14.9301,598.44574428132,0
+OGCP.US,D,20160330,000000,14.9359,14.9359,14.9115,14.9115,996.38131650964,0
+OGCP.US,D,20160331,000000,14.903,14.9204,14.894,14.9204,4129.4812869997,0
+OGCP.US,D,20160401,000000,14.8308,14.8308,14.8251,14.8251,2925.3919973889,0
+OGCP.US,D,20160404,000000,14.9612,15.0236,14.9544,14.9544,10482.054840557,0
+OGCP.US,D,20160405,000000,14.8776,15.0012,14.8776,14.9359,5250.2817359114,0
+OGCP.US,D,20160406,000000,14.9788,15.1587,14.9788,15.1587,3442.6054155565,0
+OGCP.US,D,20160407,000000,15.041,15.0497,15.005,15.04,9463.05186361,0
+OGCP.US,D,20160408,000000,15.0497,15.0497,15.0497,15.0497,468.8853254163,0
+OGCP.US,D,20160411,000000,15.1246,15.1246,15.1246,15.1246,121.33436052439,0
+OGCP.US,D,20160413,000000,15.2646,15.2695,15.1246,15.1839,24683.316308375,0
+OGCP.US,D,20160414,000000,15.1898,15.1898,15.1665,15.1665,231.3578908304,0
+OGCP.US,D,20160415,000000,15.39,15.4943,15.3805,15.4943,10877.933898199,0
+OGCP.US,D,20160418,000000,15.4144,15.4144,15.4144,15.4144,700.24321624671,0
+OGCP.US,D,20160420,000000,15.3581,15.3581,15.3482,15.3581,2338.257083326,0
+OGCP.US,D,20160421,000000,15.3482,15.3881,15.3482,15.3805,2103.8144206178,0
+OGCP.US,D,20160422,000000,15.1324,15.3397,15.1324,15.3397,1987.6213465564,0
+OGCP.US,D,20160426,000000,15.817,15.8269,15.817,15.8269,586.10665677037,0
+OGCP.US,D,20160427,000000,15.7859,15.8579,15.7859,15.8433,644.71732244741,0
+OGCP.US,D,20160428,000000,15.8083,15.9289,15.8083,15.9045,12792.548976984,0
+OGCP.US,D,20160503,000000,16.0485,16.0758,16.0262,16.0758,41205.354485542,0
+OGCP.US,D,20160504,000000,16.1594,16.244,16.1594,16.244,1056.0202394793,0
+OGCP.US,D,20160505,000000,16.1536,16.2868,16.1536,16.2517,7000.375647882,0
+OGCP.US,D,20160506,000000,16.244,16.244,16.244,16.244,318.75976069967,0
+OGCP.US,D,20160509,000000,16.669,16.669,16.669,16.669,353.72050864737,0
+OGCP.US,D,20160510,000000,16.5599,16.5833,16.5599,16.5833,3745.9413168674,0
+OGCP.US,D,20160513,000000,16.4229,16.5134,16.4229,16.4861,1693.5397608785,0
+OGCP.US,D,20160516,000000,16.6476,16.6476,16.6476,16.6476,121.33436052439,0
+OGCP.US,D,20160517,000000,16.5027,16.5027,16.5027,16.5027,2338.257083326,0
+OGCP.US,D,20160520,000000,15.996,16.0213,15.996,16.0213,5030.2346752994,0
+OGCP.US,D,20160523,000000,15.996,16.0038,15.996,16.0038,2224.1205238498,0
+OGCP.US,D,20160524,000000,16.1361,16.1449,16.1068,16.1068,2090.4470758143,0
+OGCP.US,D,20160525,000000,16.0758,16.0758,16.0758,16.0758,1757.2917130185,0
+OGCP.US,D,20160527,000000,16.0913,16.0943,16.0913,16.0913,468.8853254163,0
+OGCP.US,D,20160531,000000,16.244,16.244,16.244,16.244,612.84134637744,0
+OGCP.US,D,20160602,000000,16.1001,16.1924,16.0913,16.1924,3977.2992076979,0
+OGCP.US,D,20160606,000000,16.1068,16.1068,15.9873,15.9873,18312.23412355,0
+OGCP.US,D,20160607,000000,16.031,16.0873,16.0115,16.0758,5060.0541367842,0
+OGCP.US,D,20160608,000000,16.1594,16.4074,16.1536,16.3996,8162.3063884968,0
+OGCP.US,D,20160609,000000,16.4423,16.4512,16.4423,16.4512,1344.9605386941,0
+OGCP.US,D,20160610,000000,16.5086,16.5484,16.5086,16.5484,5846.6709656076,0
+OGCP.US,D,20160614,000000,16.2128,16.2566,16.205,16.2566,4652.8642489227,0
+OGCP.US,D,20160615,000000,16.245,16.3685,16.245,16.3685,8981.8274506828,0
+OGCP.US,D,20160616,000000,16.2128,16.2994,16.205,16.2994,1370.6669710087,0
+OGCP.US,D,20160617,000000,16.2809,16.2809,16.2809,16.2809,2266.2790728454,0
+OGCP.US,D,20160620,000000,16.4365,16.4365,16.4365,16.4365,4652.8642489227,0
+OGCP.US,D,20160627,000000,15.8083,15.8083,15.7403,15.7403,508.9873598269,0
+OGCP.US,D,20160628,000000,15.8054,15.8054,15.8054,15.8054,553.20242340782,0
+OGCP.US,D,20160630,000000,17.1922,17.1922,16.0933,16.0933,1413.853777297,0
+OGCP.US,D,20160708,000000,16.2809,16.2809,16.2809,16.2809,120.30610323181,0
+OGCP.US,D,20160711,000000,16.4978,16.5833,16.4978,16.5833,4503.7669414987,0
+OGCP.US,D,20160713,000000,16.6671,16.7634,16.6671,16.7634,6165.4307263073,0
+OGCP.US,D,20160714,000000,16.7108,16.7798,16.7108,16.7798,6165.4307263073,0
+OGCP.US,D,20160715,000000,16.7108,16.7108,16.7011,16.7011,1050.8789530163,0
+OGCP.US,D,20160718,000000,16.7011,16.7993,16.7011,16.7993,3992.7230670866,0
+OGCP.US,D,20160719,000000,16.738,16.8246,16.738,16.8246,3605.070067784,0
+OGCP.US,D,20160720,000000,16.7798,16.7887,16.7564,16.7564,8244.5669719032,0
+OGCP.US,D,20160721,000000,16.9423,16.9548,16.9423,16.9548,1207.1740614885,0
+OGCP.US,D,20160722,000000,17.2097,17.3896,17.2097,17.3896,3024.1046974766,0
+OGCP.US,D,20160725,000000,17.4422,17.5442,17.4422,17.5442,8803.9389390665,0
+OGCP.US,D,20160726,000000,17.4254,17.4254,17.3401,17.3819,7415.791594084,0
+OGCP.US,D,20160727,000000,17.3819,17.5024,17.3819,17.417,6067.7462835122,0
+OGCP.US,D,20160728,000000,17.417,17.622,17.3147,17.622,14220.798356375,0
+OGCP.US,D,20160801,000000,17.8973,17.9284,17.8973,17.8973,1747.0091400927,0
+OGCP.US,D,20160802,000000,17.6591,17.6591,17.6404,17.6404,3492.9900228929,0
+OGCP.US,D,20160803,000000,17.6493,17.6493,17.6493,17.6493,1160.9024833224,0
+OGCP.US,D,20160804,000000,17.6143,17.622,17.6143,17.622,697.15844436897,0
+OGCP.US,D,20160805,000000,17.8886,17.8906,17.8797,17.8906,11637.816037416,0
+OGCP.US,D,20160808,000000,17.8398,17.8398,17.8398,17.8398,583.02188489263,0
+OGCP.US,D,20160810,000000,17.6677,17.8147,17.6677,17.7416,1160.9024833224,0
+OGCP.US,D,20160812,000000,17.622,17.8048,17.622,17.7505,14075.814078122,0
+OGCP.US,D,20160815,000000,17.7339,17.7339,17.6318,17.6318,16393.506015595,0
+OGCP.US,D,20160816,000000,17.5978,17.6318,17.5978,17.6318,11227.541377676,0
+OGCP.US,D,20160817,000000,17.6824,17.7076,17.6824,17.7076,4248.7591329389,0
+OGCP.US,D,20160819,000000,17.5978,17.6191,17.5978,17.6191,669.39549746932,0
+OGCP.US,D,20160822,000000,17.6591,17.6677,17.6591,17.6677,2441.082812584,0
+OGCP.US,D,20160824,000000,17.7416,17.7505,17.7339,17.7505,5255.4230223744,0
+OGCP.US,D,20160826,000000,17.9673,18.0072,17.9391,18.0072,2090.4470758143,0
+OGCP.US,D,20160829,000000,18.0431,18.0694,18.0431,18.0694,15284.016396904,0
+OGCP.US,D,20160830,000000,18.1404,18.1404,18.0266,18.0266,2658.0451013183,0
+OGCP.US,D,20160831,000000,18.0168,18.1598,18.0168,18.1598,1978.3670309231,0
+OGCP.US,D,20160901,000000,18.4322,18.4642,18.3719,18.4185,5117.6365451686,0
+OGCP.US,D,20160902,000000,18.8271,18.8271,18.8271,18.8271,120.30610323181,0
+OGCP.US,D,20160906,000000,18.7824,18.8532,18.7824,18.8532,1316.1693345018,0
+OGCP.US,D,20160907,000000,18.9029,18.9029,18.9029,18.9029,120.30610323181,0
+OGCP.US,D,20160908,000000,18.7376,18.7376,18.7376,18.7376,538.80682131171,0
+OGCP.US,D,20160912,000000,18.3281,18.3632,18.3281,18.3632,1050.8789530163,0
+OGCP.US,D,20160913,000000,17.8147,17.8477,17.8048,17.8477,1644.1834108348,0
+OGCP.US,D,20160914,000000,17.7961,17.8147,17.6824,17.6824,5933.0445781843,0
+OGCP.US,D,20160915,000000,17.6716,17.6716,17.6716,17.6716,875.04695598523,0
+OGCP.US,D,20160916,000000,17.8526,17.9731,17.8526,17.9517,43017.143835069,0
+OGCP.US,D,20160919,000000,17.8769,17.8769,17.7456,17.7456,1120.8004489118,0
+OGCP.US,D,20160920,000000,17.7824,17.7824,17.7552,17.7552,229.30137624525,0
+OGCP.US,D,20160921,000000,17.8184,18.1112,17.8184,18.1112,579.93711301489,0
+OGCP.US,D,20160922,000000,18.403,18.403,18.403,18.403,119.27784593924,0
+OGCP.US,D,20160923,000000,18.2755,18.5528,18.2755,18.5528,350.63573676964,0
+OGCP.US,D,20160926,000000,18.6976,18.6976,18.4992,18.4992,20508.5917005,0
+OGCP.US,D,20160927,000000,18.5439,18.5439,18.4205,18.4205,595.36097240359,0
+OGCP.US,D,20160928,000000,18.3709,18.5936,18.3709,18.5936,519.2699327527,0
+OGCP.US,D,20160929,000000,18.613,18.6315,18.2222,18.3271,12141.66211078,0
+OGCP.US,D,20160930,000000,18.3612,18.3612,18.257,18.257,1448.8145252447,0
+OGCP.US,D,20161003,000000,17.7552,17.7552,17.7552,17.7552,120.30610323181,0
+OGCP.US,D,20161004,000000,17.5831,17.5831,17.5831,17.5831,119.27784593924,0
+OGCP.US,D,20161005,000000,17.4264,17.4548,16.9977,16.9977,7269.7790585377,0
+OGCP.US,D,20161006,000000,16.8488,16.9811,16.8488,16.9169,9914.4568150525,0
+OGCP.US,D,20161007,000000,17.0824,17.0824,17.0824,17.0824,229.30137624525,0
+OGCP.US,D,20161010,000000,17.1252,17.2019,17.1252,17.2019,323.90104716257,0
+OGCP.US,D,20161012,000000,17.0211,17.0784,17.0211,17.0396,2429.7719823656,0
+OGCP.US,D,20161013,000000,17.1542,17.3341,17.1542,17.3341,1794.3089755514,0
+OGCP.US,D,20161014,000000,17.5228,17.5326,17.5228,17.5326,289.96855650745,0
+OGCP.US,D,20161018,000000,17.4548,17.5064,17.4548,17.5064,1508.4534482142,0
+OGCP.US,D,20161020,000000,17.3078,17.3078,17.3078,17.3078,229.30137624525,0
+OGCP.US,D,20161021,000000,17.2893,17.2893,17.1718,17.1728,519.2699327527,0
+OGCP.US,D,20161025,000000,17.056,17.056,17.056,17.056,867.84915493718,0
+OGCP.US,D,20161027,000000,16.8324,16.8324,16.6087,16.6087,694.07367249122,0
+OGCP.US,D,20161028,000000,16.5435,16.5435,16.5435,16.5435,175.83199703111,0
+OGCP.US,D,20161031,000000,16.4969,16.8488,16.4969,16.8488,1155.7611968594,0
+OGCP.US,D,20161102,000000,16.4249,16.4249,16.3325,16.3403,813.35151843046,0
+OGCP.US,D,20161103,000000,16.4084,16.4084,16.3325,16.3325,6255.9173680542,0
+OGCP.US,D,20161104,000000,16.3656,16.3656,16.3656,16.3656,119.27784593924,0
+OGCP.US,D,20161107,000000,16.4871,16.4871,16.4871,16.4871,119.27784593924,0
+OGCP.US,D,20161108,000000,16.7798,17.5326,16.7798,17.5326,229.30137624525,0
+OGCP.US,D,20161109,000000,16.4531,16.4551,16.4531,16.4551,6036.8985647349,0
+OGCP.US,D,20161110,000000,16.348,16.348,16.348,16.348,119.27784593924,0
+OGCP.US,D,20161111,000000,16.7099,16.7196,16.7099,16.7196,579.93711301489,0
+OGCP.US,D,20161114,000000,16.6913,16.9353,16.6913,16.9353,1086.8679582566,0
+OGCP.US,D,20161115,000000,17.0113,17.0396,17.0113,17.0396,3113.563081931,0
+OGCP.US,D,20161117,000000,16.6825,16.7634,16.6825,16.7634,694.07367249122,0
+OGCP.US,D,20161118,000000,16.9035,16.9139,16.9035,16.9139,3516.6399406222,0
+OGCP.US,D,20161121,000000,17.0297,17.0464,16.9791,17.0211,17166.755499615,0
+OGCP.US,D,20161122,000000,16.9607,16.9791,16.9607,16.9791,2200.4706061203,0
+OGCP.US,D,20161125,000000,16.8751,16.8751,16.8751,16.8751,119.27784593924,0
+OGCP.US,D,20161128,000000,17.1542,17.2446,17.1348,17.2446,16277.312941536,0
+OGCP.US,D,20161129,000000,17.5151,17.5151,17.3254,17.3605,13476.340076548,0
+OGCP.US,D,20161130,000000,17.2983,17.377,17.2983,17.377,416.44420349474,0
+OGCP.US,D,20161201,000000,16.8665,16.8665,16.8665,16.8665,464.77229624597,0
+OGCP.US,D,20161202,000000,16.988,17.056,16.9791,17.0211,3378.8534634166,0
+OGCP.US,D,20161205,000000,16.8935,16.8935,16.8577,16.8577,2722.8253107508,0
+OGCP.US,D,20161207,000000,17.3926,17.3926,17.3926,17.3926,119.27784593924,0
+OGCP.US,D,20161208,000000,17.5919,17.5929,17.5919,17.5929,1508.4534482142,0
+OGCP.US,D,20161214,000000,17.4449,17.4449,17.406,17.4394,1208.202318781,0
+OGCP.US,D,20161215,000000,18.3097,18.3097,18.3097,18.3097,176.86025432369,0
+OGCP.US,D,20161216,000000,17.2399,17.2565,17.1971,17.2146,12360.6809141,0
+OGCP.US,D,20161219,000000,17.3012,17.3624,17.2409,17.2409,1622.5900076906,0
+OGCP.US,D,20161221,000000,15.5205,17.4304,15.5205,17.3284,6021.4747053462,0
+OGCP.US,D,20161222,000000,17.1562,17.1562,17.1562,17.1562,148.06905013146,0
+OGCP.US,D,20161223,000000,17.1357,17.1357,17.1357,17.1357,154.23859388694,0
+OGCP.US,D,20161228,000000,16.8577,16.8577,16.8577,16.8577,1121.8287062044,0
+OGCP.US,D,20161229,000000,17.9624,17.9624,16.989,17.0764,5982.4009282281,0
+OGCP.US,D,20170103,000000,17.4304,17.4304,17.2923,17.415,8777.2042494595,0
+OGCP.US,D,20170104,000000,17.4762,17.6591,17.4663,17.6591,5643.0760216769,0
+OGCP.US,D,20170105,000000,17.5939,17.5939,17.5939,17.5939,201.5384293456,0
+OGCP.US,D,20170106,000000,17.4412,17.4578,17.4236,17.4412,1095.0940165973,0
+OGCP.US,D,20170109,000000,17.2146,17.2146,17.1562,17.1562,1267.8412417506,0
+OGCP.US,D,20170110,000000,16.8324,17.2321,16.8324,17.2243,5425.08547565,0
+OGCP.US,D,20170111,000000,17.3107,17.3107,17.2243,17.2243,316.70324611451,0
+OGCP.US,D,20170117,000000,17.3702,17.3741,17.3702,17.3741,228.27311895267,0
+OGCP.US,D,20170119,000000,17.4304,17.4518,17.4236,17.4236,1038.5398655054,0
+OGCP.US,D,20170123,000000,17.3702,17.5277,17.3702,17.5277,1175.2980854185,0
+OGCP.US,D,20170124,000000,14.0255,17.6677,12.8294,17.5968,19988.293510455,0
+OGCP.US,D,20170125,000000,17.5968,17.7262,17.5968,17.7262,252.95129397459,0
+OGCP.US,D,20170126,000000,17.6833,17.694,17.6833,17.694,1149.591653104,0
+OGCP.US,D,20170127,000000,17.7262,17.7262,17.7262,17.7262,118.24958864666,0
+OGCP.US,D,20170130,000000,17.622,17.622,17.622,17.622,404.10511598378,0
+OGCP.US,D,20170131,000000,17.7515,17.7515,17.6998,17.7173,5303.7511151256,0
+OGCP.US,D,20170202,000000,17.4304,17.4304,17.4304,17.4304,118.24958864666,0
+OGCP.US,D,20170203,000000,17.4404,17.6055,17.4304,17.5968,12961.183172966,0
+OGCP.US,D,20170206,000000,17.6075,17.6075,17.5871,17.5871,832.88840698948,0
+OGCP.US,D,20170207,000000,17.8322,17.8322,17.4762,17.4878,4605.5644134641,0
+OGCP.US,D,20170209,000000,17.8156,17.8282,16.4598,17.7173,12203.357548334,0
+OGCP.US,D,20170210,000000,17.5015,18.0082,17.5015,17.9906,10879.990412784,0
+OGCP.US,D,20170213,000000,17.9527,17.9711,17.8915,17.9634,11742.698281259,0
+OGCP.US,D,20170214,000000,17.8915,17.9945,17.8739,17.9897,2439.0262979988,0
+OGCP.US,D,20170215,000000,17.8418,17.8418,17.8418,17.8418,143.95602096114,0
+OGCP.US,D,20170216,000000,17.9177,17.9177,17.9001,17.9001,2592.2366345932,0
+OGCP.US,D,20170217,000000,18.1306,18.1306,18.0743,18.0918,3222.5583549445,0
+OGCP.US,D,20170221,000000,18.1549,18.3612,18.1549,18.3612,2187.1032613168,0
+OGCP.US,D,20170222,000000,18.3709,18.5703,18.3709,18.5703,2391.7264625402,0
+OGCP.US,D,20170223,000000,18.4118,18.6919,18.4118,18.4546,4898.6177418492,0
+OGCP.US,D,20170224,000000,18.7327,18.7472,18.7327,18.7472,770.16471214212,0
+OGCP.US,D,20170227,000000,18.9253,18.9495,18.8912,18.8912,1527.9903367733,0
+OGCP.US,D,20170228,000000,18.758,18.758,18.758,18.758,118.24958864666,0
+OGCP.US,D,20170301,000000,18.7084,18.8048,17.3965,18.6743,32979.296144905,0
+OGCP.US,D,20170303,000000,18.2745,18.3174,18.0645,18.0918,5417.8876746019,0
+OGCP.US,D,20170308,000000,18.0218,18.0431,17.9702,17.9702,1632.8725806164,0
+OGCP.US,D,20170314,000000,17.6775,17.6775,17.6775,17.6775,4591.1688113679,0
+OGCP.US,D,20170315,000000,17.6775,17.6775,17.6775,17.6775,2314.6071655966,0
+OGCP.US,D,20170320,000000,17.6775,17.6775,17.6775,17.6775,0,0
+OGCP.US,D,20170321,000000,17.8018,17.8769,17.7824,17.8749,9438.3736885881,0
+OGCP.US,D,20170322,000000,17.8816,17.8816,17.8612,17.8612,1143.4221093485,0
+OGCP.US,D,20170323,000000,18.1326,18.1326,18.1326,18.1326,1375.8082574715,0
+OGCP.US,D,20170327,000000,17.9381,17.9381,17.8458,17.8866,7502.1652066607,0
+OGCP.US,D,20170328,000000,17.8108,17.9372,17.7924,17.8612,4217.9114141616,0
+OGCP.US,D,20170330,000000,17.8108,17.8272,17.8018,17.8018,3549.5441739848,0
+OGCP.US,D,20170331,000000,18.0082,18.0082,17.8272,17.8612,594.33271511101,0
+OGCP.US,D,20170404,000000,18.1326,18.1444,18.1326,18.1444,1123.8852207895,0
+OGCP.US,D,20170405,000000,18.2094,18.2094,18.2094,18.2094,1143.4221093485,0
+OGCP.US,D,20170406,000000,17.9994,18.3329,17.9994,18.3077,9029.1272861415,0
+OGCP.US,D,20170407,000000,18.3767,18.4195,18.3145,18.4099,16915.860720226,0
+OGCP.US,D,20170410,000000,18.3495,18.473,18.3495,18.473,2349.5679135444,0
+OGCP.US,D,20170411,000000,18.4886,18.5518,18.4712,18.5518,5519.6851465673,0
+OGCP.US,D,20170412,000000,18.3855,18.6033,18.3855,18.6033,18091.158805645,0
+OGCP.US,D,20170413,000000,18.4359,18.6548,18.4359,18.5537,6194.2219304995,0
+OGCP.US,D,20170418,000000,18.6636,18.6976,18.6462,18.6462,15449.565821007,0
+OGCP.US,D,20170419,000000,18.7647,18.7676,18.7074,18.7074,3053.9241589614,0
+OGCP.US,D,20170421,000000,18.7153,18.7153,18.7153,18.7153,570.68279738168,0
+OGCP.US,D,20170424,000000,18.613,18.6218,18.5168,18.6218,4193.2332391397,0
+OGCP.US,D,20170425,000000,18.6383,18.6597,18.6383,18.6597,314.64673152936,0
+OGCP.US,D,20170426,000000,18.6383,18.683,18.5255,18.5343,2689.9210773883,0
+OGCP.US,D,20170427,000000,18.2456,18.2456,18.2172,18.2172,1143.4221093485,0
+OGCP.US,D,20170428,000000,18.124,18.124,17.9848,17.9848,1519.7642784326,0
+OGCP.US,D,20170502,000000,18.1064,18.1355,18.1064,18.1355,570.68279738168,0
+OGCP.US,D,20170504,000000,17.8361,17.8361,17.7552,17.764,2245.7139269939,0
+OGCP.US,D,20170505,000000,18.0529,18.1073,18.0431,18.0703,3172.1737476081,0
+OGCP.US,D,20170509,000000,18.0606,18.0606,17.9848,17.9848,5649.2455654323,0
+OGCP.US,D,20170510,000000,18.1064,18.4622,18.1064,18.4622,687.90412873576,0
+OGCP.US,D,20170511,000000,18.0529,18.0801,18.0529,18.0801,1806.6480630624,0
+OGCP.US,D,20170512,000000,17.8866,17.8866,17.8866,17.8866,1172.2133135407,0
+OGCP.US,D,20170515,000000,17.7377,17.9848,17.7377,17.9848,1143.4221093485,0
+OGCP.US,D,20170518,000000,17.8272,17.8526,17.8272,17.8526,227.2448616601,0
+OGCP.US,D,20170519,000000,17.7291,18.1151,17.7291,18.1151,9505.2104126059,0
+OGCP.US,D,20170522,000000,17.905,17.9925,17.905,17.9751,1649.3246972977,0
+OGCP.US,D,20170523,000000,18.1511,18.1511,18.1491,18.1491,570.68279738168,0
+OGCP.US,D,20170524,000000,18.1832,18.2094,18.1754,18.2094,3549.5441739848,0
+OGCP.US,D,20170525,000000,18.1511,18.1511,18.1511,18.1511,357.8335378177,0
+OGCP.US,D,20170530,000000,17.9215,17.9215,17.9215,17.9215,570.68279738168,0
+OGCP.US,D,20170602,000000,18.5343,18.5343,18.5343,18.5343,188.17108454207,0
+OGCP.US,D,20170605,000000,18.4099,18.4099,18.2979,18.3699,1489.9448169478,0
+OGCP.US,D,20170606,000000,18.1832,18.1832,18.1832,18.1832,116.1930740615,0
+OGCP.US,D,20170608,000000,18.4021,18.4126,18.3941,18.4109,2290.9572478673,0
+OGCP.US,D,20170609,000000,18.4359,18.4574,18.4195,18.4293,7455.8936284947,0
+OGCP.US,D,20170613,000000,18.5119,18.5119,18.4935,18.4935,4199.4027828951,0
+OGCP.US,D,20170614,000000,18.688,18.688,18.6695,18.6695,4561.3493498831,0
+OGCP.US,D,20170620,000000,18.4935,18.4935,18.4059,18.4059,356.80528052512,0
+OGCP.US,D,20170621,000000,18.4145,18.4145,18.4145,18.4145,568.62628279652,0
+OGCP.US,D,20170623,000000,18.4409,18.4478,18.4409,18.4478,2278.6181603564,0
+OGCP.US,D,20170626,000000,18.3893,18.3893,18.3893,18.3893,119.27784593924,0
+OGCP.US,D,20170627,000000,18.4059,18.4059,18.4059,18.4059,143.95602096114,0
+OGCP.US,D,20170628,000000,18.2212,18.2745,18.2212,18.2745,968.61836960998,0
+OGCP.US,D,20170629,000000,17.9683,18.0296,17.9683,17.9925,1400.4864324934,0
+OGCP.US,D,20170630,000000,18.0559,18.1122,18.0559,18.1122,360.91830969543,0
+OGCP.US,D,20170703,000000,18.1444,18.1444,18.1444,18.1444,1139.3090801782,0
+OGCP.US,D,20170705,000000,18.2932,18.3727,18.2853,18.3727,2433.8850115359,0
+OGCP.US,D,20170706,000000,17.907,17.907,17.907,17.907,117.22133135407,0
+OGCP.US,D,20170711,000000,17.0998,17.1348,17.0998,17.1348,5127.9191180945,0
+OGCP.US,D,20170712,000000,17.1641,17.6348,17.1641,17.5218,8004.9830227322,0
+OGCP.US,D,20170713,000000,17.5811,17.7125,17.5734,17.7116,19139.981244077,0
+OGCP.US,D,20170717,000000,17.9148,18.0111,17.8787,17.9323,24903.363368985,0
+OGCP.US,D,20170718,000000,17.7301,17.7301,17.7301,17.7301,226.21660436751,0
+OGCP.US,D,20170719,000000,17.7301,17.8545,17.7301,17.8477,31293.982442368,0
+OGCP.US,D,20170720,000000,17.765,17.8973,17.7466,17.7466,14932.352402841,0
+OGCP.US,D,20170721,000000,17.5024,17.5024,17.5024,17.5024,116.1930740615,0
+OGCP.US,D,20170727,000000,17.9235,18.2046,17.8701,18.2046,26214.391417024,0
+OGCP.US,D,20170728,000000,18.154,18.154,18.0733,18.0733,8547.9028732143,0
+OGCP.US,D,20170801,000000,18.2659,18.2659,18.2406,18.265,6211.7023044734,0
+OGCP.US,D,20170802,000000,18.154,18.154,18.154,18.154,116.1930740615,0
+OGCP.US,D,20170807,000000,18.2484,18.3183,18.2484,18.3183,1231.8522365104,0
+OGCP.US,D,20170808,000000,18.1355,18.1958,18.1355,18.1958,2051.3732986963,0
+OGCP.US,D,20170809,000000,18.1355,18.1598,18.0996,18.1598,8975.6579069273,0
+OGCP.US,D,20170811,000000,17.5734,17.6348,17.5734,17.6348,1369.638713716,0
+OGCP.US,D,20170814,000000,18.0198,18.0198,18.0023,18.0149,512.07213170465,0
+OGCP.US,D,20170815,000000,17.7934,17.8545,17.7934,17.8545,1254.4738969471,0
+OGCP.US,D,20170816,000000,18.1355,18.2124,18.0559,18.2124,11936.010652264,0
+OGCP.US,D,20170817,000000,18.262,18.262,18.262,18.262,226.21660436751,0
+OGCP.US,D,20170823,000000,17.8545,17.9323,17.8477,17.9148,25292.044625581,0
+OGCP.US,D,20170824,000000,17.8379,17.9323,17.8379,17.9294,2393.7829771253,0
+OGCP.US,D,20170825,000000,17.6716,17.6716,17.6716,17.6716,580.96537030748,0
+OGCP.US,D,20170829,000000,17.5899,17.696,17.5899,17.6785,6494.4730599328,0
+OGCP.US,D,20170831,000000,17.8118,17.8632,17.8118,17.8632,226.21660436751,0
+OGCP.US,D,20170901,000000,17.7212,17.8118,17.7028,17.7834,2879.1204192229,0
+OGCP.US,D,20170906,000000,17.9595,17.9595,17.9498,17.9498,5699.6301727687,0
+OGCP.US,D,20170918,000000,17.9761,17.9761,17.9761,17.9761,395.87905764314,0
+OGCP.US,D,20170919,000000,17.7874,17.7874,17.7786,17.7786,1021.0594915316,0
+OGCP.US,D,20170921,000000,17.8934,17.8973,17.8934,17.8973,565.54151091878,0
+OGCP.US,D,20170922,000000,17.9284,17.9323,17.9284,17.9323,1133.1395364227,0
+OGCP.US,D,20170925,000000,17.9284,17.9604,17.9255,17.9284,10384.370397761,0
+OGCP.US,D,20170926,000000,17.9721,17.9838,17.9644,17.9721,3627.6917282208,0
+OGCP.US,D,20170927,000000,17.8672,17.8944,17.8341,17.8749,2147.0012269062,0
+OGCP.US,D,20170928,000000,17.8506,17.8622,17.6901,17.7252,1361.4126553754,0
+OGCP.US,D,20170929,000000,17.8836,17.9868,17.8836,17.9858,2548.0215710122,0
+OGCP.US,D,20171002,000000,17.9021,17.9284,17.8574,17.8711,1906.3890204426,0
+OGCP.US,D,20171003,000000,17.8138,17.8138,17.8138,17.8138,226.21660436751,0
+OGCP.US,D,20171004,000000,18.0062,18.0139,17.9595,17.9644,12316.465850519,0
+OGCP.US,D,20171005,000000,18.0782,18.1579,18.0782,18.1579,3573.1940917141,0
+OGCP.US,D,20171009,000000,18.1501,18.1501,18.0782,18.1326,5158.7668368719,0
+OGCP.US,D,20171010,000000,18.1579,18.1579,18.0675,18.0675,8730.9326712934,0
+OGCP.US,D,20171011,000000,18.2298,18.2298,18.1658,18.1658,3777.8172929374,0
+OGCP.US,D,20171012,000000,18.1579,18.1754,18.1054,18.1754,15978.090069394,0
+OGCP.US,D,20171013,000000,18.2465,18.2465,18.2465,18.2465,1248.3043531916,0
+OGCP.US,D,20171016,000000,18.2989,18.2989,18.2989,18.2989,225.18834707493,0
+OGCP.US,D,20171017,000000,18.4322,18.4322,18.4322,18.4322,341.38142113643,0
+OGCP.US,D,20171018,000000,18.3603,18.3603,18.3603,18.3603,284.82727004455,0
+OGCP.US,D,20171019,000000,18.1754,18.1754,18.1658,18.1658,3626.6634709282,0
+OGCP.US,D,20171020,000000,17.9021,17.9021,17.9021,17.9021,1133.1395364227,0
+OGCP.US,D,20171026,000000,17.6376,17.6376,17.6376,17.6376,7371.5765305032,0
+OGCP.US,D,20171027,000000,17.6376,17.7416,17.6376,17.7416,1700.7375619267,0
+OGCP.US,D,20171030,000000,17.7067,17.7067,17.5764,17.5764,532.63727755623,0
+OGCP.US,D,20171031,000000,17.5764,17.5764,17.4878,17.5569,5387.0399558245,0
+OGCP.US,D,20171101,000000,17.5569,17.6104,17.5064,17.6104,1361.4126553754,0
+OGCP.US,D,20171102,000000,17.6104,17.6562,17.6104,17.6562,4998.3586992295,0
+OGCP.US,D,20171103,000000,17.5044,17.5335,17.5044,17.5044,11275.869470428,0
+OGCP.US,D,20171106,000000,17.5044,17.7339,17.5044,17.7067,4648.7512197524,0
+OGCP.US,D,20171107,000000,17.7067,17.8642,17.7067,17.8642,1474.5209575592,0
+OGCP.US,D,20171109,000000,17.9488,17.9488,17.9488,17.9488,418.5007180799,0
+OGCP.US,D,20171110,000000,18.0149,18.0149,18.0149,18.0149,1191.7502020998,0
+OGCP.US,D,20171113,000000,18.0879,18.0879,17.9818,18.0345,46083.40708154,0
+OGCP.US,D,20171115,000000,17.8749,17.8749,17.8749,17.8749,192.28411371239,0
+OGCP.US,D,20171117,000000,17.8058,17.9449,17.8058,17.9449,867.84915493718,0
+OGCP.US,D,20171121,000000,17.9527,17.9721,17.9527,17.9721,1548.5554826249,0
+OGCP.US,D,20171122,000000,18.0956,18.123,18.0956,18.123,1333.6497084757,0
+OGCP.US,D,20171127,000000,18.0597,18.0597,18.0597,18.0597,383.53997013219,0
+OGCP.US,D,20171128,000000,17.9721,17.9721,17.7339,17.8038,1531.0751086511,0
+OGCP.US,D,20171129,000000,17.7339,17.9205,17.7339,17.8749,4591.1688113679,0
+OGCP.US,D,20171130,000000,17.8156,17.8322,17.7786,17.7971,2369.1048021035,0
+OGCP.US,D,20171204,000000,18.0062,18.0753,18.0062,18.0753,1870.4000152024,0
+OGCP.US,D,20171205,000000,17.8934,17.8934,17.8672,17.8672,2380.4156323218,0
+OGCP.US,D,20171207,000000,17.7416,17.8156,17.7416,17.8156,2012.2995215783,0
+OGCP.US,D,20171208,000000,17.8224,17.8672,17.8224,17.8672,1248.3043531916,0
+OGCP.US,D,20171211,000000,17.9683,17.9721,17.8836,17.8836,2205.6118925833,0
+OGCP.US,D,20171212,000000,17.9974,18.0062,17.9974,18.0062,2769.0968889169,0
+OGCP.US,D,20171213,000000,17.9974,18.1258,17.9974,18.1258,565.54151091878,0
+OGCP.US,D,20171214,000000,18.0286,18.0286,18.0286,18.0286,522.35470463044,0
+OGCP.US,D,20171215,000000,18.1705,18.1793,18.1705,18.1793,2596.3496637634,0
+OGCP.US,D,20171219,000000,18.1365,18.1365,17.9858,17.9858,1015.9182050687,0
+OGCP.US,D,20171220,000000,17.9925,17.9925,17.9925,17.9925,1242.1348094362,0
+OGCP.US,D,20171221,000000,17.7814,17.7814,17.7719,17.7719,1804.5915484772,0
+OGCP.US,D,20171222,000000,17.7719,17.8526,17.7719,17.8526,2127.4643383473,0
+OGCP.US,D,20171226,000000,17.9138,17.9138,17.8876,17.911,5415.8311600168,0
+OGCP.US,D,20171227,000000,17.906,17.9488,17.906,17.9488,3918.6885420209,0
+OGCP.US,D,20171228,000000,17.9634,18.0471,17.9634,18.0471,2149.0577414914,0
+OGCP.US,D,20171229,000000,18.0296,18.0645,18.0296,18.0645,808.21023196757,0
+OGCP.US,D,20180102,000000,17.9323,17.9925,17.8526,17.8777,5882.6599708479,0
+OGCP.US,D,20180103,000000,17.9138,17.9138,17.7535,17.7535,3469.3401051636,0
+OGCP.US,D,20180104,000000,17.4878,17.4878,17.4528,17.4617,6217.8718482288,0
+OGCP.US,D,20180105,000000,17.4528,17.5248,16.1944,17.5248,21248.936951157,0
+OGCP.US,D,20180108,000000,17.4878,17.4878,17.3828,17.409,2470.9022740688,0
+OGCP.US,D,20180109,000000,17.2475,17.2828,17.2475,17.2649,1438.5319523189,0
+OGCP.US,D,20180110,000000,16.9383,16.9383,16.9383,16.9383,177.88851161627,0
+OGCP.US,D,20180111,000000,16.9463,17.0278,16.8324,16.8411,6063.6332543418,0
+OGCP.US,D,20180116,000000,16.8597,16.8859,16.7079,16.7624,12205.41406292,0
+OGCP.US,D,20180117,000000,16.7624,16.7624,16.7176,16.7176,13652.172073579,0
+OGCP.US,D,20180118,000000,16.6398,16.6709,16.5757,16.6301,38976.092675229,0
+OGCP.US,D,20180119,000000,16.7701,16.7701,16.6895,16.6895,1284.2933584319,0
+OGCP.US,D,20180122,000000,16.7877,16.8597,16.7624,16.8508,31406.062487259,0
+OGCP.US,D,20180123,000000,16.9287,17.0132,16.9287,17.0132,763.99516838663,0
+OGCP.US,D,20180124,000000,17.0454,17.0454,17.0454,17.0454,3459.0575322377,0
+OGCP.US,D,20180125,000000,17.0376,17.088,17.0376,17.088,1917.6998506609,0
+OGCP.US,D,20180126,000000,17.1328,17.1328,17.0998,17.1242,6561.3097839504,0
+OGCP.US,D,20180129,000000,16.8965,16.9918,16.8965,16.9918,3045.6981006207,0
+OGCP.US,D,20180130,000000,16.8518,16.8518,16.7701,16.7701,1425.1646075154,0
+OGCP.US,D,20180131,000000,16.6895,17.1863,16.6895,17.1863,8032.7459696318,0
+OGCP.US,D,20180205,000000,16.39,16.4209,16.3811,16.3986,1429.2776366856,0
+OGCP.US,D,20180206,000000,15.9891,16.2634,15.9891,16.2634,100.7692146728,0
+OGCP.US,D,20180208,000000,16.0436,16.0816,16.0436,16.0534,1794.3089755514,0
+OGCP.US,D,20180209,000000,15.5827,15.895,15.5827,15.895,802.04068821209,0
+OGCP.US,D,20180212,000000,15.8657,15.8657,15.8657,15.8657,5213.2644733786,0
+OGCP.US,D,20180214,000000,16.0339,16.0339,15.9696,15.9696,1110.517875986,0
+OGCP.US,D,20180215,000000,16.0125,16.0125,16.0125,16.0125,119.27784593924,0
+OGCP.US,D,20180220,000000,16.0748,16.1078,16.0436,16.1078,679.67807039512,0
+OGCP.US,D,20180221,000000,15.8559,15.8559,15.7802,15.7802,3364.4578613205,0
+OGCP.US,D,20180223,000000,15.4233,15.5282,15.3786,15.3786,20166.182022071,0
+OGCP.US,D,20180227,000000,14.8825,14.9301,14.8736,14.9301,2774.2381753797,0
+OGCP.US,D,20180228,000000,14.7853,14.9097,14.723,14.9097,31964.40619713,0
+OGCP.US,D,20180301,000000,14.7929,14.9283,14.6705,14.7784,23749.65868671,0
+OGCP.US,D,20180302,000000,14.7445,14.7445,14.7445,14.7445,119.27784593924,0
+OGCP.US,D,20180308,000000,14.8484,14.8689,14.8484,14.8689,716.69533292798,0
+OGCP.US,D,20180309,000000,14.6072,14.6511,14.6072,14.6422,10905.696845099,0
+OGCP.US,D,20180316,000000,15.2744,15.2744,15.2744,15.2744,1120.8004489118,0
+OGCP.US,D,20180319,000000,15.1645,15.1645,15.1558,15.1558,1713.0766494376,0
+OGCP.US,D,20180320,000000,15.1003,15.1831,14.2328,15.1645,17829.98145333,0
+OGCP.US,D,20180321,000000,15.041,15.0555,15.0312,15.0555,4714.5596864774,0
+OGCP.US,D,20180322,000000,15.0226,15.0226,15.0226,15.0226,5743.8452363496,0
+OGCP.US,D,20180326,000000,13.6299,14.6558,13.6299,14.6558,8547.9028732143,0
+OGCP.US,D,20180327,000000,14.6753,14.6753,14.6753,14.6753,5604.0022445588,0
+OGCP.US,D,20180328,000000,14.8251,14.899,14.8172,14.899,2210.7531790461,0
+OGCP.US,D,20180329,000000,14.8086,14.8086,14.8086,14.8086,113.10830218375,0
+OGCP.US,D,20180402,000000,14.8611,14.902,14.6452,14.6452,2624.1126106631,0
+OGCP.US,D,20180403,000000,14.7473,14.8086,14.7473,14.8086,252.95129397459,0
+OGCP.US,D,20180404,000000,14.8086,14.8086,14.8086,14.8086,284.82727004455,0
+OGCP.US,D,20180405,000000,14.7288,14.7639,14.7191,14.7639,36409.562472952,0
+OGCP.US,D,20180410,000000,14.6558,14.6558,14.6296,14.6296,6252.8325961765,0
+OGCP.US,D,20180411,000000,14.7016,14.7317,14.6927,14.7016,8501.6312950481,0
+OGCP.US,D,20180412,000000,14.4973,14.4973,14.3875,14.4973,34244.052614778,0
+OGCP.US,D,20180413,000000,14.5315,14.5315,14.5315,14.5315,1834.411009962,0
+OGCP.US,D,20180416,000000,14.685,14.7191,14.685,14.7191,1400.4864324934,0
+OGCP.US,D,20180417,000000,14.7639,14.8706,14.7463,14.7929,7630.6973682333,0
+OGCP.US,D,20180418,000000,14.8426,14.8736,14.8426,14.8736,246.7817502191,0
+OGCP.US,D,20180419,000000,14.7016,14.7016,14.7016,14.7016,673.50852663964,0
+OGCP.US,D,20180420,000000,14.5848,14.6461,14.5771,14.6218,4259.0417058647,0
+OGCP.US,D,20180423,000000,14.6927,14.7221,14.684,14.7016,7336.6157825554,0
+OGCP.US,D,20180424,000000,14.9154,15.1003,14.9154,15.1003,6629.1747652607,0
+OGCP.US,D,20180425,000000,15.1645,15.1645,15.1645,15.1645,2275.5333884786,0
+OGCP.US,D,20180427,000000,15.2015,15.5866,15.2015,15.4963,16089.141856992,0
+OGCP.US,D,20180430,000000,15.6022,15.6118,15.4767,15.4767,3960.8470910167,0
+OGCP.US,D,20180501,000000,15.5749,15.6118,15.5565,15.6118,3697.6132241162,0
+OGCP.US,D,20180504,000000,15.4242,15.4495,15.4242,15.4495,2130.5491102249,0
+OGCP.US,D,20180507,000000,15.5167,15.5167,15.4679,15.4679,10752.486508505,0
+OGCP.US,D,20180509,000000,15.396,15.396,15.3638,15.3638,8864.6061193287,0
+OGCP.US,D,20180511,000000,15.4407,15.4719,15.3786,15.3786,7959.7397018587,0
+OGCP.US,D,20180517,000000,14.4691,14.4691,14.4691,14.4691,357.8335378177,0
+OGCP.US,D,20180523,000000,14.6656,14.6656,14.6558,14.6558,516.18516087495,0
+OGCP.US,D,20180529,000000,14.5848,14.7463,14.5771,14.7463,1380.9495439344,0
+OGCP.US,D,20180530,000000,14.7191,14.7191,14.7191,14.7191,4146.9616609736,0
+OGCP.US,D,20180531,000000,15.0604,15.0604,14.9681,14.9681,1568.0923711838,0
+OGCP.US,D,20180601,000000,15.1284,15.1645,15.1284,15.1645,1917.6998506609,0
+OGCP.US,D,20180604,000000,15.1781,15.2715,15.1781,15.2715,357.8335378177,0
+OGCP.US,D,20180605,000000,15.3084,15.3084,15.3084,15.3084,1815.9023786955,0
+OGCP.US,D,20180607,000000,15.3133,15.3133,15.3133,15.3133,113.10830218375,0
+OGCP.US,D,20180608,000000,15.2112,15.2793,15.1645,15.2793,13494.848707815,0
+OGCP.US,D,20180611,000000,15.2988,15.2988,15.2988,15.2988,281.74249816681,0
+OGCP.US,D,20180614,000000,15.108,15.108,14.9534,15.0712,28298.668949083,0
+OGCP.US,D,20180615,000000,15.2141,15.2238,15.1498,15.2141,10510.846044749,0
+OGCP.US,D,20180620,000000,15.2141,15.2646,15.2141,15.2646,4386.5456101446,0
+OGCP.US,D,20180621,000000,15.2754,15.2754,15.2754,15.2754,556.28719528557,0
+OGCP.US,D,20180622,000000,15.2851,15.2851,15.2851,15.2851,1671.9463577344,0
+OGCP.US,D,20180625,000000,15.2665,15.2754,15.2395,15.2395,3810.7215263,0
+OGCP.US,D,20180626,000000,15.2491,15.2909,15.2491,15.2909,2211.7814363387,0
+OGCP.US,D,20180627,000000,15.1781,15.1781,15.1781,15.1781,824.66234864884,0
+OGCP.US,D,20180628,000000,15.1498,15.2754,15.1498,15.2754,2229.2618103126,0
+OGCP.US,D,20180629,000000,15.2579,15.3648,15.2579,15.3153,7520.6738379272,0
+OGCP.US,D,20180702,000000,15.3452,15.3452,14.9894,15.0079,8748.4130452673,0
+OGCP.US,D,20180703,000000,15.2316,15.392,15.2316,15.392,1558.8380555506,0
+OGCP.US,D,20180705,000000,15.2141,15.3756,15.2141,15.3676,7578.2562463117,0
+OGCP.US,D,20180706,000000,15.4825,15.4825,15.392,15.4739,18004.785193068,0
+OGCP.US,D,20180709,000000,15.609,15.609,15.4203,15.4923,2450.3371282171,0
+OGCP.US,D,20180710,000000,15.3591,15.5186,15.3591,15.392,5778.8059842974,0
+OGCP.US,D,20180711,000000,15.3318,15.3318,15.3318,15.3318,1114.6309051563,0
+OGCP.US,D,20180713,000000,15.3843,15.389,15.3405,15.3405,1424.1363502228,0
+OGCP.US,D,20180716,000000,15.464,15.464,15.3843,15.3881,824.66234864884,0
+OGCP.US,D,20180717,000000,15.4407,15.4407,15.2754,15.2754,669.39549746932,0
+OGCP.US,D,20180718,000000,15.0536,15.0634,15.0536,15.0634,1332.6214511831,0
+OGCP.US,D,20180719,000000,15.2316,15.2579,15.2316,15.2579,5161.8516087495,0
+OGCP.US,D,20180723,000000,15.0166,15.044,15.0079,15.044,3335.6666571282,0
+OGCP.US,D,20180724,000000,14.9349,14.9642,14.9174,14.9174,5013.7825586182,0
+OGCP.US,D,20180725,000000,14.8532,14.8631,14.8532,14.8631,669.39549746932,0
+OGCP.US,D,20180726,000000,15.0166,15.0166,14.7823,14.7823,1548.5554826249,0
+OGCP.US,D,20180801,000000,14.9544,15.1227,14.9544,15.1227,669.39549746932,0
+OGCP.US,D,20180803,000000,14.9709,15.2316,14.9709,15.2316,1413.853777297,0
+OGCP.US,D,20180806,000000,15.3706,15.3726,15.3221,15.3221,3090.9414214943,0
+OGCP.US,D,20180807,000000,15.2491,15.3123,15.2141,15.2627,15339.542290702,0
+OGCP.US,D,20180808,000000,15.2054,15.2054,15.2054,15.2054,334.18362008837,0
+OGCP.US,D,20180809,000000,15.2851,15.2851,15.2579,15.2579,7685.19500474,0
+OGCP.US,D,20180810,000000,15.1781,15.2005,15.1683,15.2005,12256.826927549,0
+OGCP.US,D,20180813,000000,15.0663,15.0663,15.044,15.044,1437.5036950262,0
+OGCP.US,D,20180814,000000,15.1042,15.1042,15.0634,15.0634,3078.6023339833,0
+OGCP.US,D,20180815,000000,14.8532,15.2316,14.8532,15.2316,2144.944712321,0
+OGCP.US,D,20180816,000000,15.392,15.4104,15.392,15.4104,1558.8380555506,0
+OGCP.US,D,20180817,000000,15.392,15.9085,15.392,15.8588,9488.7582959246,0
+OGCP.US,D,20180820,000000,15.743,15.8423,15.6974,15.8423,28523.857296157,0
+OGCP.US,D,20180821,000000,15.5992,15.6285,15.5186,15.5186,2914.0811671706,0
+OGCP.US,D,20180822,000000,15.5107,15.5107,15.4009,15.4009,6342.290980631,0
+OGCP.US,D,20180823,000000,15.5535,15.5535,15.5535,15.5535,1180.4393718813,0
+OGCP.US,D,20180824,000000,15.5447,15.5719,15.5272,15.5535,47361.530896216,0
+OGCP.US,D,20180827,000000,15.3492,15.3492,15.3492,15.3492,355.77702323255,0
+OGCP.US,D,20180828,000000,15.5633,15.609,15.4923,15.609,35014.21732692,0
+OGCP.US,D,20180829,000000,15.609,15.609,15.609,15.609,4381.4043236817,0
+OGCP.US,D,20180904,000000,15.5904,15.6186,15.5904,15.6186,4058.5315338117,0
+OGCP.US,D,20180910,000000,15.5107,15.5681,15.4739,15.4739,2029.7798955522,0
+OGCP.US,D,20180911,000000,15.4552,15.4552,15.4552,15.4552,376.34216908413,0
+OGCP.US,D,20180913,000000,15.3482,15.4104,15.2656,15.2656,20877.736068536,0
+OGCP.US,D,20180914,000000,14.9952,14.9952,14.9952,14.9952,989.18351546157,0
+OGCP.US,D,20180917,000000,15.1304,15.1304,15.1208,15.1304,12339.087510955,0
+OGCP.US,D,20180918,000000,15.0507,15.0507,15.0507,15.0507,371.20088262123,0
+OGCP.US,D,20180919,000000,15.0312,15.0312,14.9049,14.9049,3334.6383998357,0
+OGCP.US,D,20180920,000000,14.6977,14.7698,14.6977,14.7698,676.59329851737,0
+OGCP.US,D,20180924,000000,14.6257,14.6452,14.6169,14.6442,5092.9583701467,0
+OGCP.US,D,20180925,000000,14.6802,14.7249,14.6802,14.7249,4610.705699927,0
+OGCP.US,D,20180928,000000,15.006,15.006,15.006,15.006,211.8210022714,0
+OGCP.US,D,20181001,000000,14.932,14.932,14.8494,14.8494,2085.3057893514,0
+OGCP.US,D,20181002,000000,14.58,14.6383,14.4905,14.5081,12296.928961959,0
+OGCP.US,D,20181004,000000,14.4352,14.4798,14.4352,14.4798,722.86487668347,0
+OGCP.US,D,20181005,000000,14.2999,14.3077,14.2902,14.2902,6046.152880368,0
+OGCP.US,D,20181008,000000,14.4167,14.544,14.4167,14.5352,6167.4872408924,0
+OGCP.US,D,20181009,000000,14.5352,14.5352,14.5352,14.5352,1108.4613614008,0
+OGCP.US,D,20181012,000000,14.193,14.193,14.1746,14.1841,2469.8740167762,0
+OGCP.US,D,20181015,000000,14.2639,14.3368,14.2017,14.2415,665.282468299,0
+OGCP.US,D,20181016,000000,14.4263,14.4537,14.4099,14.4447,17610.96265001,0
+OGCP.US,D,20181017,000000,14.5714,14.6218,14.4623,14.5167,5815.8232468302,0
+OGCP.US,D,20181018,000000,14.5002,14.5002,14.3981,14.4079,10057.384578721,0
+OGCP.US,D,20181019,000000,14.4905,14.4915,14.4457,14.4457,12638.310383096,0
+OGCP.US,D,20181022,000000,14.5529,14.5529,14.2999,14.2999,25567.617579992,0
+OGCP.US,D,20181026,000000,14.0111,14.0111,14.0111,14.0111,1161.930740615,0
+OGCP.US,D,20181029,000000,14.0569,14.1647,13.9848,13.9848,16272.171655072,0
+OGCP.US,D,20181030,000000,14.1978,14.2202,14.1102,14.1851,3518.6964552075,0
+OGCP.US,D,20181031,000000,14.0375,14.373,14.0375,14.3145,2867.8095890045,0
+OGCP.US,D,20181101,000000,14.373,14.4167,14.3368,14.4167,2216.9227228016,0
+OGCP.US,D,20181102,000000,14.0469,14.0469,14.0385,14.0385,221.07531790461,0
+OGCP.US,D,20181105,000000,14.2882,14.2902,14.2377,14.2377,2041.0907257705,0
+OGCP.US,D,20181106,000000,14.3097,14.58,14.3097,14.58,2343.3983697889,0
+OGCP.US,D,20181107,000000,14.6715,14.689,14.5529,14.689,7131.9925813322,0
+OGCP.US,D,20181108,000000,14.5081,14.544,14.4867,14.4905,5523.7981757376,0
+OGCP.US,D,20181109,000000,14.3855,14.3895,14.3855,14.3895,445.23540768697,0
+OGCP.US,D,20181112,000000,14.4167,14.4418,14.3815,14.4243,2348.5396562518,0
+OGCP.US,D,20181113,000000,14.193,14.2474,14.1647,14.193,12239.346553575,0
+OGCP.US,D,20181114,000000,14.2639,14.2824,14.2154,14.2192,3722.2913991382,0
+OGCP.US,D,20181115,000000,14.0033,14.0033,13.9673,13.9673,1496.1143607034,0
+OGCP.US,D,20181116,000000,13.8884,13.9401,13.8652,13.9401,1076.5853853308,0
+OGCP.US,D,20181119,000000,13.9401,13.9401,13.9401,13.9401,359.89005240286,0
+OGCP.US,D,20181120,000000,13.8127,13.8311,13.732,13.732,7627.6125963555,0
+OGCP.US,D,20181121,000000,13.8039,13.9207,13.7943,13.8565,13059.895873053,0
+OGCP.US,D,20181123,000000,13.6873,13.6873,13.6873,13.6873,462.71578166082,0
+OGCP.US,D,20181126,000000,13.8866,13.9031,13.8496,13.9031,2084.2775320589,0
+OGCP.US,D,20181128,000000,14.193,14.2639,14.1278,14.2639,5956.6944959136,0
+OGCP.US,D,20181129,000000,13.9673,14.2377,13.9673,14.0897,19384.70647971,0
+OGCP.US,D,20181130,000000,14.3097,14.373,14.3097,14.373,1543.4141961619,0
+OGCP.US,D,20181203,000000,14.5352,14.5751,14.4537,14.4905,3654.426417828,0
+OGCP.US,D,20181204,000000,14.4079,14.4079,14.4079,14.4079,839.05795074495,0
+OGCP.US,D,20181207,000000,14.7054,14.7054,14.6521,14.6521,1329.5366793054,0
+OGCP.US,D,20181210,000000,14.2999,14.2999,14.2999,14.2999,332.12710550321,0
+OGCP.US,D,20181211,000000,14.2387,14.2387,14.2387,14.2387,250.89477938942,0
+OGCP.US,D,20181213,000000,13.9226,13.9226,13.9128,13.9128,1108.4613614008,0
+OGCP.US,D,20181214,000000,13.875,13.9031,13.875,13.8934,2860.6117879564,0
+OGCP.US,D,20181217,000000,13.52,13.52,13.4762,13.52,3922.8015711911,0
+OGCP.US,D,20181218,000000,13.3577,13.3838,13.3577,13.3838,442.15063580923,0
+OGCP.US,D,20181219,000000,13.3577,13.3577,13.3577,13.3577,1210.2588333663,0
+OGCP.US,D,20181227,000000,12.6562,12.7128,12.6388,12.6562,13564.77020371,0
+OGCP.US,D,20181228,000000,12.8936,12.8936,12.8907,12.8907,934.68587895485,0
+OGCP.US,D,20181231,000000,13.3838,13.3838,13.3838,13.3838,270.43166794844,0
+OGCP.US,D,20190102,000000,12.6535,12.6535,12.4959,12.4959,456.54623790534,0
+OGCP.US,D,20190103,000000,12.702,12.7128,12.6049,12.7128,1664.7485566863,0
+OGCP.US,D,20190107,000000,12.9763,12.9763,12.9579,12.9666,6088.3114293637,0
+OGCP.US,D,20190108,000000,13.2866,13.3838,13.2866,13.3838,2578.8692897896,0
+OGCP.US,D,20190109,000000,13.3577,13.3577,13.3577,13.3577,375.31391179155,0
+OGCP.US,D,20190110,000000,13.3577,13.3577,13.3577,13.3577,1.0282572925796,0
+OGCP.US,D,20190111,000000,13.3206,13.4762,13.3128,13.4733,8583.8918784545,0
+OGCP.US,D,20190114,000000,13.34,13.34,13.2505,13.2846,6812.2045633398,0
+OGCP.US,D,20190115,000000,13.2846,13.2846,13.2846,13.2846,1.0282572925796,0
+OGCP.US,D,20190116,000000,13.4479,13.4479,13.4479,13.4479,110.02353030602,0
+OGCP.US,D,20190117,000000,13.3751,13.3751,13.3751,13.3751,825.69060594143,0
+OGCP.US,D,20190118,000000,13.2769,13.4791,13.2769,13.4324,14284.550308516,0
+OGCP.US,D,20190122,000000,13.3838,13.3935,13.2846,13.3128,4310.4545704937,0
+OGCP.US,D,20190123,000000,13.3128,13.3128,13.3128,13.3128,1.0282572925796,0
+OGCP.US,D,20190125,000000,13.4479,13.4479,13.3487,13.3577,7486.741347272,0
+OGCP.US,D,20190128,000000,13.4937,13.4937,13.4577,13.4937,9077.4553788928,0
+OGCP.US,D,20190129,000000,13.6611,13.7486,13.6611,13.7486,495.62001502337,0
+OGCP.US,D,20190130,000000,13.8205,14.0207,13.8205,14.0207,14563.208034805,0
+OGCP.US,D,20190131,000000,13.9178,13.9178,13.8642,13.8642,1264.7564698729,0
+OGCP.US,D,20190201,000000,13.7486,13.7486,13.7486,13.7486,445.23540768697,0
+OGCP.US,D,20190204,000000,13.8243,13.8243,13.8243,13.8243,932.6293643697,0
+OGCP.US,D,20190205,000000,13.8243,13.8243,13.8243,13.8243,110.02353030602,0
+OGCP.US,D,20190206,000000,13.9956,13.9956,13.8837,13.9478,3510.4703968668,0
+OGCP.US,D,20190207,000000,13.9478,13.9478,13.9478,13.9478,330.07059091806,0
+OGCP.US,D,20190211,000000,14.0598,14.0598,14.0598,14.0598,868.87741222976,0
+OGCP.US,D,20190212,000000,14.1298,14.1764,14.0673,14.0753,3003.539551625,0
+OGCP.US,D,20190213,000000,14.0753,14.0753,14.0753,14.0753,1.0282572925796,0
+OGCP.US,D,20190219,000000,14.018,14.1084,14.018,14.1084,1980.4235455083,0
+OGCP.US,D,20190220,000000,14.1084,14.1084,14.1084,14.1084,81.232326113788,0
+OGCP.US,D,20190225,000000,14.0753,14.0753,14.0753,14.0753,1298.6889605281,0
+OGCP.US,D,20190228,000000,13.8565,13.8565,13.731,13.7407,5891.9142864811,0
+OGCP.US,D,20190301,000000,13.6387,13.7358,11.0498,13.6299,11369.440884052,0
+OGCP.US,D,20190304,000000,13.8127,14.0285,13.8127,14.0285,3412.7859540717,0
+OGCP.US,D,20190305,000000,14.0579,14.2425,14.0579,14.2425,5708.8844884019,0
+OGCP.US,D,20190306,000000,14.2668,14.2668,14.1375,14.1375,5885.7447427256,0
+OGCP.US,D,20190307,000000,14.2397,14.476,14.2397,14.4487,22396.472089677,0
+OGCP.US,D,20190308,000000,14.4487,14.4487,14.4487,14.4487,10.282572925796,0
+OGCP.US,D,20190311,000000,14.2931,14.3028,14.2444,14.2581,9035.2968298969,0
+OGCP.US,D,20190312,000000,14.4487,14.4487,14.4303,14.4303,5512.4873455193,0
+OGCP.US,D,20190314,000000,14.6033,14.6033,14.6033,14.6033,108.99527301344,0
+OGCP.US,D,20190315,000000,14.6033,14.6033,14.6033,14.6033,89.458384454425,0
+OGCP.US,D,20190318,000000,14.6306,14.6306,14.6218,14.6306,920.29027685874,0
+OGCP.US,D,20190319,000000,14.6306,14.6306,14.6306,14.6306,18.508631266433,0
+OGCP.US,D,20190320,000000,14.3397,14.3815,14.3301,14.3397,11262.502125625,0
+OGCP.US,D,20190321,000000,14.4019,14.5576,14.4019,14.5576,5358.2487516323,0
+OGCP.US,D,20190322,000000,14.4857,14.4857,14.4662,14.4662,9553.538505357,0
+OGCP.US,D,20190327,000000,14.3301,14.3378,14.3213,14.3378,814.37977572304,0
+OGCP.US,D,20190328,000000,14.2921,14.3835,14.2824,14.3835,5250.2817359114,0
+OGCP.US,D,20190329,000000,14.9972,14.9972,14.4273,14.4273,314.64673152936,0
+OGCP.US,D,20190401,000000,14.4681,14.4681,13.764,14.3486,4517.1342863022,0
+OGCP.US,D,20190402,000000,14.3486,14.3486,14.3486,14.3486,1.0282572925796,0
+OGCP.US,D,20190403,000000,14.3486,14.4487,14.3486,14.4467,13166.834631481,0
+OGCP.US,D,20190405,000000,14.3835,14.3835,14.3748,14.3748,1095.0940165973,0
+OGCP.US,D,20190409,000000,14.3535,14.3535,14.3535,14.3535,142.92776366856,0
+OGCP.US,D,20190410,000000,14.3535,14.3535,14.3535,14.3535,241.64046375621,0
+OGCP.US,D,20190415,000000,14.3486,14.3486,14.3486,14.3486,347.55096489191,0
+OGCP.US,D,20190416,000000,14.3486,14.3486,14.3486,14.3486,154.23859388694,0
+OGCP.US,D,20190418,000000,13.7748,13.7748,13.7748,13.7748,225.18834707493,0
+OGCP.US,D,20190422,000000,13.6337,13.6434,13.6337,13.6434,1531.0751086511,0
+OGCP.US,D,20190424,000000,13.9644,13.9644,13.9546,13.9556,1772.7155724073,0
+OGCP.US,D,20190425,000000,14.0355,14.0569,14.0355,14.0569,520.29819004528,0
+OGCP.US,D,20190426,000000,14.1278,14.1278,14.1278,14.1278,1306.9150188688,0
+OGCP.US,D,20190429,000000,14.1181,14.1181,14.1181,14.1181,380.45519825446,0
+OGCP.US,D,20190430,000000,13.9927,14.0733,13.9927,14.0733,4533.5864029834,0
+OGCP.US,D,20190501,000000,14.1686,14.2202,14.1686,14.1841,13124.676082486,0
+OGCP.US,D,20190502,000000,14.018,14.0878,14.018,14.0878,3354.1752883947,0
+OGCP.US,D,20190503,000000,14.1726,14.1746,14.1706,14.1746,3398.3903519756,0
+OGCP.US,D,20190506,000000,14.3116,14.3476,14.3018,14.3397,3003.539551625,0
+OGCP.US,D,20190513,000000,13.8847,13.9342,13.8623,13.9342,366.05959615834,0
+OGCP.US,D,20190514,000000,13.9342,13.9342,13.9342,13.9342,1.0282572925796,0
+OGCP.US,D,20190515,000000,13.9742,14.1278,13.9644,14.1181,3999.9208681347,0
+OGCP.US,D,20190516,000000,14.2484,14.2747,14.2484,14.2658,2822.566268131,0
+OGCP.US,D,20190517,000000,14.263,14.3018,14.263,14.2921,111521.70118131,0
+OGCP.US,D,20190520,000000,14.2407,14.2407,14.2407,14.2407,820.54931947852,0
+OGCP.US,D,20190521,000000,14.2407,14.2407,14.2407,14.2407,6.1695437554776,0
+OGCP.US,D,20190524,000000,14.3748,14.3748,14.3018,14.3018,579.93711301489,0
+OGCP.US,D,20190528,000000,14.4313,14.4313,14.3925,14.3925,856.5383247188,0
+OGCP.US,D,20190529,000000,14.229,14.229,14.1355,14.1355,2516.1455949423,0
+OGCP.US,D,20190530,000000,13.9644,13.9644,13.9188,13.9188,658.08466725094,0
+OGCP.US,D,20190531,000000,13.9284,13.9284,13.9284,13.9284,131.61693345018,0
+OGCP.US,D,20190603,000000,14.0265,14.0265,13.946,13.9634,1531.0751086511,0
+OGCP.US,D,20190605,000000,14.1746,14.1746,14.1746,14.1746,108.99527301344,0
+OGCP.US,D,20190606,000000,14.1278,14.1453,14.1278,14.1453,960.39231126934,0
+OGCP.US,D,20190607,000000,14.1181,14.2202,14.0013,14.0449,1235.9652656807,0
+OGCP.US,D,20190610,000000,13.9742,13.9985,13.9742,13.9985,1095.0940165973,0
+OGCP.US,D,20190611,000000,13.8994,13.8994,13.7709,13.8361,20550.750249496,0
+OGCP.US,D,20190612,000000,13.6979,13.9284,13.6979,13.9284,532.63727755623,0
+OGCP.US,D,20190614,000000,13.8167,13.9332,12.4356,13.9284,10851.199208593,0
+OGCP.US,D,20190618,000000,14.2678,14.2678,14.2678,14.2678,2172.7076592207,0
+OGCP.US,D,20190619,000000,14.2678,14.5529,14.2668,14.5529,8255.8778021216,0
+OGCP.US,D,20190620,000000,14.5158,14.5158,14.3952,14.3952,4236.4200454279,0
+OGCP.US,D,20190621,000000,14.2504,14.2504,14.2504,14.2504,721.83661939089,0
+OGCP.US,D,20190627,000000,13.3741,13.3741,13.2476,13.2914,2130.5491102249,0
+OGCP.US,D,20190628,000000,13.2555,13.3381,13.2555,13.3381,2064.7406434998,0
+OGCP.US,D,20190701,000000,13.6377,13.6697,13.6231,13.6513,11323.169305887,0
+OGCP.US,D,20190702,000000,13.7426,13.7426,13.7252,13.7301,2177.8489456836,0
+OGCP.US,D,20190703,000000,13.7301,13.7301,13.7301,13.7301,30.847718777388,0
+OGCP.US,D,20190705,000000,13.8078,13.9546,13.8078,13.9188,5215.3209879637,0
+OGCP.US,D,20190708,000000,13.9188,13.9887,13.9188,13.9887,4347.4718330266,0
+OGCP.US,D,20190709,000000,13.9188,13.9188,13.9138,13.9188,7441.4980263986,0
+OGCP.US,D,20190710,000000,14.0285,14.0285,14.0285,14.0285,2362.9352583479,0
+OGCP.US,D,20190715,000000,13.5967,13.6883,13.5967,13.6513,7742.7774131245,0
+OGCP.US,D,20190716,000000,13.6143,13.6416,13.5306,13.5404,2281.7029322341,0
+OGCP.US,D,20190717,000000,13.5131,13.5131,13.4577,13.4577,542.91985048203,0
+OGCP.US,D,20190718,000000,13.4665,13.5035,13.4024,13.4024,9466.1366354878,0
+OGCP.US,D,20190719,000000,13.3741,13.3829,13.3653,13.3771,2240.572640531,0
+OGCP.US,D,20190722,000000,13.3478,13.3478,13.3478,13.3478,526.46773380076,0
+OGCP.US,D,20190723,000000,13.3478,13.3478,13.3478,13.3478,192.28411371239,0
+OGCP.US,D,20190724,000000,13.4208,13.4208,13.411,13.411,553.20242340782,0
+OGCP.US,D,20190725,000000,13.0707,13.0707,13.0707,13.0707,143.95602096114,0
+OGCP.US,D,20190726,000000,13.0609,13.1105,13.0609,13.1105,1229.7957219252,0
+OGCP.US,D,20190729,000000,12.989,12.989,12.951,12.985,2595.3214064709,0
+OGCP.US,D,20190730,000000,12.8694,12.9054,12.8694,12.9054,888.41430078878,0
+OGCP.US,D,20190731,000000,12.8576,12.8606,12.8576,12.8606,410.27465973926,0
+OGCP.US,D,20190801,000000,12.8606,12.8606,12.8606,12.8606,197.42540017529,0
+OGCP.US,D,20190805,000000,12.0418,12.0622,12.0418,12.0622,1955.7453704864,0
+OGCP.US,D,20190807,000000,11.7927,12.1362,11.7927,12.0748,3119.7326256865,0
+OGCP.US,D,20190808,000000,12.0748,12.0748,12.0748,12.0748,108.99527301344,0
+OGCP.US,D,20190815,000000,12.0204,12.0204,12.0204,12.0204,378.39868366929,0
+OGCP.US,D,20190819,000000,12.3345,12.3345,12.3345,12.3345,542.91985048203,0
+OGCP.US,D,20190821,000000,12.3326,12.3345,12.3208,12.3345,4326.9066871749,0
+OGCP.US,D,20190822,000000,12.353,12.353,12.3161,12.3161,1259.61518341,0
+OGCP.US,D,20190823,000000,12.3725,12.3725,12.3725,12.3725,262.2056096078,0
+OGCP.US,D,20190827,000000,12.4269,12.4269,12.417,12.4269,1877.5978162504,0
+OGCP.US,D,20190828,000000,12.4542,12.4542,12.4542,12.4542,378.39868366929,0
+OGCP.US,D,20190829,000000,12.6836,12.7312,12.6836,12.7312,1087.8962155492,0
+OGCP.US,D,20190905,000000,12.8694,12.9054,12.8323,12.9054,1788.139431796,0
+OGCP.US,D,20190906,000000,12.9608,12.9608,12.8955,12.8955,9464.0801209027,0
+OGCP.US,D,20190909,000000,13.0151,13.0813,13.0151,13.0678,1461.1536127555,0
+OGCP.US,D,20190910,000000,13.3517,13.411,13.3187,13.411,8635.3047430835,0
+OGCP.US,D,20190911,000000,13.6319,13.693,13.6319,13.6785,4019.4577566936,0
+OGCP.US,D,20190912,000000,13.6231,13.6531,13.4665,13.4762,7696.5058349583,0
+OGCP.US,D,20190916,000000,13.1611,13.1611,13.1611,13.1611,835.97317886722,0
+OGCP.US,D,20190917,000000,12.8461,12.8461,12.8372,12.8372,2168.5946300503,0
+OGCP.US,D,20190920,000000,12.9471,12.9724,12.8916,12.9014,22039.666809151,0
+OGCP.US,D,20190923,000000,12.8646,12.9297,12.8646,12.9297,7875.4226038671,0
+OGCP.US,D,20190926,000000,13.0717,13.0717,13.0717,13.0717,162.46465222758,0
+OGCP.US,D,20190927,000000,13.0542,13.0542,13.0542,13.0542,377.37042637671,0
+OGCP.US,D,20191001,000000,12.9297,12.9793,12.8732,12.8916,3473.4531343338,0
+OGCP.US,D,20191007,000000,12.7819,12.809,12.7206,12.7254,12942.674541699,0
+OGCP.US,D,20191009,000000,12.6691,12.6691,12.6691,12.6691,1079.6701572086,0
+OGCP.US,D,20191010,000000,12.5504,12.5504,12.5504,12.5504,160.40813764242,0
+OGCP.US,D,20191011,000000,12.6691,12.7819,12.6691,12.7351,11294.378101694,0
+OGCP.US,D,20191015,000000,12.6972,12.6972,12.6224,12.6224,8535.5637857032,0
+OGCP.US,D,20191016,000000,12.744,12.8557,12.7254,12.8557,9103.1618112072,0
+OGCP.US,D,20191022,000000,13.2068,13.2068,13.2019,13.2068,4747.46391984,0
+OGCP.US,D,20191023,000000,13.1329,13.2729,13.1319,13.2729,6689.8419455229,0
+OGCP.US,D,20191024,000000,13.4014,13.4859,13.3644,13.3644,4890.3916835085,0
+OGCP.US,D,20191025,000000,10.8893,13.4811,10.8893,13.4208,4127.4247724145,0
+OGCP.US,D,20191028,000000,13.3819,13.3819,12.3082,13.1708,1054.9919821867,0
+OGCP.US,D,20191029,000000,13.2068,13.2146,13.2068,13.2146,1618.4769785203,0
+OGCP.US,D,20191030,000000,13.4208,13.4304,13.4208,13.4304,427.75503371311,0
+OGCP.US,D,20191031,000000,13.3099,13.3459,13.3099,13.3459,1153.7046822744,0
+OGCP.US,D,20191104,000000,13.5977,13.5977,13.5881,13.5881,1639.0421243719,0
+OGCP.US,D,20191105,000000,13.5131,13.5677,13.4762,13.5598,9019.8729705083,0
+OGCP.US,D,20191106,000000,13.5035,13.5783,13.4859,13.5783,11762.235169817,0
+OGCP.US,D,20191108,000000,13.3371,13.4014,13.3187,13.3273,2931.5615411445,0
+OGCP.US,D,20191111,000000,13.3819,13.3819,13.3819,13.3819,431.86806288343,0
+OGCP.US,D,20191115,000000,13.2166,13.2166,13.2166,13.2166,271.45992524102,0
+OGCP.US,D,20191118,000000,13.2263,13.2263,13.2263,13.2263,113.10830218375,0
+OGCP.US,D,20191119,000000,11.9094,13.0494,11.9094,13.0494,222.10357519719,0
+OGCP.US,D,20191120,000000,12.8461,12.8576,12.7351,12.7351,7446.6393128615,0
+OGCP.US,D,20191121,000000,12.596,12.744,12.596,12.744,3452.8879884823,0
+OGCP.US,D,20191122,000000,12.7351,12.7535,12.7254,12.7254,17618.160451059,0
+OGCP.US,D,20191125,000000,12.744,12.744,12.6144,12.6144,459.63100978309,0
+OGCP.US,D,20191126,000000,12.6895,12.6895,12.6895,12.6895,295.10984297035,0
+OGCP.US,D,20191127,000000,12.6641,12.8178,12.6641,12.8178,932.6293643697,0
+OGCP.US,D,20191129,000000,12.8646,12.8898,12.8646,12.884,646.77383703257,0
+OGCP.US,D,20191202,000000,12.7905,12.8547,12.7905,12.8217,1882.7391027132,0
+OGCP.US,D,20191203,000000,12.6972,12.6972,12.6972,12.6972,216.96228873429,0
+OGCP.US,D,20191204,000000,12.8372,12.9014,12.8178,12.9014,1588.6575170356,0
+OGCP.US,D,20191206,000000,12.8277,12.883,12.8277,12.883,4638.4686468266,0
+OGCP.US,D,20191210,000000,12.9947,13.0113,11.9454,12.9199,8632.2199712057,0
+OGCP.US,D,20191211,000000,12.883,12.9384,12.7634,12.7887,6411.1842192338,0
+OGCP.US,D,20191212,000000,12.6875,12.6875,12.5873,12.6477,647.80209432515,0
+OGCP.US,D,20191213,000000,12.532,12.532,12.532,12.532,4478.0605091841,0
+OGCP.US,D,20191216,000000,12.5776,12.6691,12.4374,12.632,36276.917282208,0
+OGCP.US,D,20191217,000000,12.5678,12.6194,12.5678,12.6194,1402.5429470786,0
+OGCP.US,D,20191218,000000,12.7245,12.7245,12.7245,12.7245,216.96228873429,0
+OGCP.US,D,20191219,000000,12.7059,12.7059,12.7059,12.7059,591.24794323327,0
+OGCP.US,D,20191223,000000,12.7682,12.7682,12.7682,12.7682,320.81627528484,0
+OGCP.US,D,20191224,000000,12.7682,12.8053,12.7555,12.7585,7685.19500474,0
+OGCP.US,D,20191227,000000,12.9179,12.9179,12.7779,12.7868,3750.0543460378,0
+OGCP.US,D,20191230,000000,12.8431,12.8431,12.7585,12.7973,4896.561227264,0
+OGCP.US,D,20191231,000000,11.5273,12.9743,11.5273,12.9481,5449.7636506719,0
+OGCP.US,D,20200102,000000,12.5718,12.5718,12.5718,12.5718,204.62320122334,0
+OGCP.US,D,20200103,000000,12.7488,12.7488,12.7488,12.7488,320.81627528484,0
+OGCP.US,D,20200106,000000,12.8518,12.9355,12.8053,12.9335,12217.753150431,0
+OGCP.US,D,20200107,000000,12.8333,12.8431,12.8314,12.8333,1659.6072702235,0
+OGCP.US,D,20200108,000000,12.7682,12.8703,12.7654,12.8694,5888.8295146033,0
+OGCP.US,D,20200109,000000,12.9083,12.9374,12.8889,12.9277,11361.214825712,0
+OGCP.US,D,20200110,000000,12.9453,12.9453,12.8985,12.9258,15781.692926511,0
+OGCP.US,D,20200114,000000,12.8985,12.8985,12.8985,12.8985,214.90577414914,0
+OGCP.US,D,20200115,000000,12.8703,12.8703,12.8703,12.8703,5722.2518332055,0
+OGCP.US,D,20200116,000000,12.9918,13.0395,12.9539,12.9823,23099.800077801,0
+OGCP.US,D,20200117,000000,13.1125,13.1456,13.1036,13.1232,2842.10315669,0
+OGCP.US,D,20200121,000000,13.0726,13.0756,13.0726,13.0756,2036.9776966002,0
+OGCP.US,D,20200122,000000,12.9918,13.0113,12.9724,13.0056,2835.9336129346,0
+OGCP.US,D,20200124,000000,13.1698,13.1698,13.1056,13.1602,5283.1859692739,0
+OGCP.US,D,20200127,000000,12.9724,13.0151,12.9724,13.0056,1260.6434407026,0
+OGCP.US,D,20200128,000000,12.9267,13.0474,12.9267,12.9267,13438.294556723,0
+OGCP.US,D,20200129,000000,12.8985,12.8985,12.8985,12.8985,214.90577414914,0
+OGCP.US,D,20200130,000000,12.6924,12.7049,12.6924,12.7049,535.72204943397,0
+OGCP.US,D,20200131,000000,12.6457,12.6826,12.5912,12.6,598.44574428132,0
+OGCP.US,D,20200203,000000,12.5349,12.7302,12.5349,12.7302,1659.6072702235,0
+OGCP.US,D,20200204,000000,12.8138,12.8138,12.8138,12.8138,1194.8349739774,0
+OGCP.US,D,20200205,000000,12.8703,12.8703,12.8518,12.8518,11105.17875986,0
+OGCP.US,D,20200206,000000,12.7682,12.7682,12.7682,12.7682,535.72204943397,0
+OGCP.US,D,20200210,000000,12.5444,12.5718,12.5444,12.5718,677.62155580996,0
+OGCP.US,D,20200211,000000,12.6358,12.7206,12.6358,12.7187,926.45982061421,0
+OGCP.US,D,20200213,000000,12.6739,12.6739,12.6739,12.6739,1328.5084220129,0
+OGCP.US,D,20200220,000000,12.7302,12.7302,12.7206,12.7302,1070.4158415754,0
+OGCP.US,D,20200221,000000,12.6457,12.7555,12.6457,12.7011,12740.107855062,0
+OGCP.US,D,20200224,000000,12.2538,12.3151,12.2538,12.3151,317.73150340709,0
+OGCP.US,D,20200225,000000,12.1408,12.1408,12.1408,12.1408,416.44420349474,0
+OGCP.US,D,20200227,000000,11.4884,11.4884,11.2267,11.3007,3758.2804043785,0
+OGCP.US,D,20200302,000000,11.0215,11.2083,9.91876,11.1704,6799.8654758289,0
+OGCP.US,D,20200303,000000,11.1704,11.4981,11.1704,11.3561,3063.1784745946,0
+OGCP.US,D,20200304,000000,11.4223,11.4223,11.4223,11.4223,226.21660436751,0
+OGCP.US,D,20200310,000000,9.97416,10.0081,9.97416,10.0081,1149.591653104,0
+OGCP.US,D,20200312,000000,8.19103,8.81676,8.19103,8.68615,9919.5981015154,0
+OGCP.US,D,20200316,000000,5.79057,8.62459,5.79057,8.40732,7854.8574580156,0
+OGCP.US,D,20200319,000000,8.12404,8.12404,7.09424,8.12404,12938.561512528,0
+OGCP.US,D,20200323,000000,6.99989,6.99989,6.99037,6.99037,2116.1535081288,0
+OGCP.US,D,20200324,000000,7.57602,7.59878,7.45328,7.46281,7058.986313559,0
+OGCP.US,D,20200327,000000,8.0861,8.2214,8.0861,8.2214,346.52270759933,0
+OGCP.US,D,20200330,000000,8.16868,8.17129,8.16868,8.17129,981.98571441351,0
+OGCP.US,D,20200401,000000,7.86233,7.86233,7.36829,7.40507,565.54151091878,0
+OGCP.US,D,20200402,000000,6.61254,7.64226,6.61254,7.64226,790.72985799372,0
+OGCP.US,D,20200403,000000,7.55716,7.6614,7.55716,7.6614,634.43474952161,0
+OGCP.US,D,20200406,000000,8.24687,8.63421,8.10497,8.14572,8781.3172786299,0
+OGCP.US,D,20200407,000000,8.18063,8.52072,8.18063,8.36016,3095.0544506645,0
+OGCP.US,D,20200420,000000,7.83121,7.87032,7.83121,7.87032,212.84925956397,0
+OGCP.US,D,20200427,000000,7.55716,7.55716,7.55716,7.55716,1482.7470158998,0
+OGCP.US,D,20200505,000000,7.62328,7.62328,7.62328,7.62328,358.86179511028,0
+OGCP.US,D,20200506,000000,7.21717,7.21717,7.21717,7.21717,529.5525056785,0
+OGCP.US,D,20200507,000000,7.45328,7.52886,7.30207,7.44113,12105.673105541,0
+OGCP.US,D,20200513,000000,6.73528,6.73528,6.64095,6.64095,251.923036682,0
+OGCP.US,D,20200514,000000,6.1402,6.1402,6.1402,6.1402,106.93875842828,0
+OGCP.US,D,20200519,000000,6.72604,6.73528,6.72604,6.73528,1185.5806583443,0
+OGCP.US,D,20200520,000000,6.74432,6.82991,6.74432,6.82991,1385.0625731048,0
+OGCP.US,D,20200521,000000,6.88642,6.90547,6.66925,6.66925,971.70314148772,0
+OGCP.US,D,20200527,000000,6.87699,6.90547,6.82037,6.84868,7151.5294698911,0
+OGCP.US,D,20200528,000000,6.7309,6.7309,6.7309,6.7309,617.98263284034,0
+OGCP.US,D,20200601,000000,6.55575,6.55575,6.55575,6.55575,1186.6089156369,0
+OGCP.US,D,20200602,000000,6.82037,6.82991,6.81094,6.81094,1641.098638957,0
+OGCP.US,D,20200603,000000,6.99037,7.32103,6.99037,7.29798,3960.8470910167,0
+OGCP.US,D,20200604,000000,7.20763,7.27385,7.20763,7.27385,780.44728506791,0
+OGCP.US,D,20200608,000000,7.99168,8.16178,7.96814,8.16178,3160.8629173897,0
+OGCP.US,D,20200609,000000,7.66111,7.66111,7.66111,7.66111,140.8712490834,0
+OGCP.US,D,20200615,000000,6.69754,6.77311,6.69754,6.71642,3407.6446676088,0
+OGCP.US,D,20200616,000000,7.04717,7.26423,6.89594,7.00924,9967.9261942667,0
+OGCP.US,D,20200617,000000,6.82991,6.82991,6.64095,6.64095,2212.8096936313,0
+OGCP.US,D,20200618,000000,6.43467,6.58823,6.43467,6.5115,2071.9384445478,0
+OGCP.US,D,20200623,000000,6.5115,6.5688,6.5115,6.5688,2434.9132688284,0
+OGCP.US,D,20200624,000000,6.38566,6.38566,6.01279,6.01279,1227.73920734,0
+OGCP.US,D,20200625,000000,6.17783,6.17783,6.17783,6.17783,433.9245774686,0
+OGCP.US,D,20200626,000000,6.23327,6.36085,6.23327,6.36085,782.50379965308,0
+OGCP.US,D,20200629,000000,6.3771,6.3771,6.3771,6.3771,172.74722515337,0
+OGCP.US,D,20200701,000000,6.69366,6.69366,6.68403,6.68403,450.37669414987,0
+OGCP.US,D,20200702,000000,6.77992,6.77992,6.77992,6.77992,287.91204192229,0
+OGCP.US,D,20200708,000000,6.10859,6.33401,6.10859,6.19495,2070.9101872554,0
+OGCP.US,D,20200709,000000,6.15664,6.15664,6.10859,6.10859,799.98417362694,0
+OGCP.US,D,20200710,000000,6.13736,6.27167,6.13736,6.27167,1511.538220092,0
+OGCP.US,D,20200713,000000,6.23327,6.5115,6.23327,6.5115,57136.144719478,0
+OGCP.US,D,20200714,000000,6.46179,6.46179,6.46179,6.46179,457.57449519792,0
+OGCP.US,D,20200717,000000,6.42505,6.42505,6.42505,6.42505,413.35943161699,0
+OGCP.US,D,20200720,000000,6.34842,6.34842,6.34842,6.34842,221.07531790461,0
+OGCP.US,D,20200723,000000,6.34842,6.34842,6.30999,6.32439,32600.897461237,0
+OGCP.US,D,20200727,000000,6.04158,6.04158,6.04158,6.04158,117.22133135407,0
+OGCP.US,D,20200728,000000,6.34842,6.34842,6.33888,6.34842,2829.7640691791,0
+OGCP.US,D,20200730,000000,6.24289,6.31293,6.24289,6.31293,1081.7266717938,0
+OGCP.US,D,20200803,000000,6.0799,6.0799,5.89764,5.89764,2087.3623039366,0
+OGCP.US,D,20200813,000000,5.89764,6.36766,5.89764,6.33888,3915.603770143,0
+OGCP.US,D,20200814,000000,6.20447,6.32916,6.20447,6.32916,270.43166794844,0
+OGCP.US,D,20200820,000000,5.92644,5.92644,5.85944,5.86886,44062.881501621,0
+OGCP.US,D,20200827,000000,6.06064,6.06064,6.06064,6.06064,2452.3936428024,0
+OGCP.US,D,20200831,000000,5.91671,5.96485,5.89764,5.96485,9688.240210685,0
+OGCP.US,D,20200902,000000,6.05801,6.06064,6.05801,6.06064,4693.9945406259,0
+OGCP.US,D,20200903,000000,6.32916,6.36766,6.32916,6.36766,4298.1154829827,0
+OGCP.US,D,20200904,000000,6.23327,6.27558,6.23327,6.25242,6728.915722641,0
+OGCP.US,D,20200908,000000,6.08953,6.09906,6.08953,6.09906,4430.7606737255,0
+OGCP.US,D,20200909,000000,5.8785,5.8785,5.8785,5.8785,149.09730742404,0
+OGCP.US,D,20200910,000000,5.75382,5.75382,5.75382,5.75382,3965.9883774795,0
+OGCP.US,D,20200914,000000,5.7826,5.97438,5.77296,5.93606,3239.0104716257,0
+OGCP.US,D,20200915,000000,6.0409,6.08953,6.0409,6.0799,835.97317886722,0
+OGCP.US,D,20200916,000000,6.12784,6.46347,6.12784,6.46347,8347.3927011611,0
+OGCP.US,D,20200917,000000,6.19495,6.19495,6.18542,6.18542,3756.2238897933,0
+OGCP.US,D,20200922,000000,5.86293,5.86293,5.75382,5.81138,17185.264130883,0
+OGCP.US,D,20200923,000000,5.73476,5.73476,5.7154,5.72513,846.25575179301,0
+OGCP.US,D,20200924,000000,5.73476,5.73476,5.73476,5.73476,1682.2289306602,0
+OGCP.US,D,20200925,000000,5.72513,5.82092,5.7154,5.73476,1762.4329994814,0
+OGCP.US,D,20200928,000000,5.90737,6.05121,5.90737,5.92644,2504.834764724,0
+OGCP.US,D,20200929,000000,5.77296,5.77296,5.77229,5.77229,223.13183248978,0
+OGCP.US,D,20200930,000000,5.90737,5.96485,5.90737,5.96485,3422.040269705,0
+OGCP.US,D,20201001,000000,5.90737,6.00316,5.90737,5.99355,6716.5766351299,0
+OGCP.US,D,20201002,000000,5.99355,6.18542,5.98402,6.18542,14518.992971224,0
+OGCP.US,D,20201005,000000,6.17579,6.20661,6.13736,6.20447,9412.6672562737,0
+OGCP.US,D,20201006,000000,6.25242,6.27157,6.25242,6.26215,2527.4564251607,0
+OGCP.US,D,20201007,000000,6.23327,6.28121,6.23327,6.28121,266.31863877811,0
+OGCP.US,D,20201008,000000,6.46347,6.46347,6.43467,6.43467,1624.6465222758,0
+OGCP.US,D,20201012,000000,6.34842,6.35794,6.34842,6.35794,614.8978609626,0
+OGCP.US,D,20201013,000000,6.15664,6.15664,6.15664,6.15664,230.32963353783,0
+OGCP.US,D,20201014,000000,6.06064,6.06064,6.06064,6.06064,234.44266270815,0
+OGCP.US,D,20201015,000000,6.0799,6.11023,6.0799,6.11023,3232.8409278703,0
+OGCP.US,D,20201016,000000,6.02232,6.15664,6.02203,6.15664,3184.512835119,0
+OGCP.US,D,20201019,000000,6.16616,6.16616,6.04197,6.10859,630.3217203513,0
+OGCP.US,D,20201020,000000,6.16616,6.16616,6.16616,6.16616,253.97955126716,0
+OGCP.US,D,20201021,000000,5.84971,5.93606,5.84008,5.88666,10186.944997586,0
+OGCP.US,D,20201022,000000,5.88811,5.88811,5.82918,5.83064,581.99362760006,0
+OGCP.US,D,20201023,000000,5.83064,5.91671,5.83064,5.91671,2299.183306208,0
+OGCP.US,D,20201026,000000,5.69633,5.69633,5.69633,5.69633,189.19934183465,0
+OGCP.US,D,20201027,000000,5.60998,5.60998,5.60998,5.60998,226.21660436751,0
+OGCP.US,D,20201028,000000,5.2839,5.2839,5.2839,5.2839,227.2448616601,0
+OGCP.US,D,20201029,000000,5.10164,5.10164,5.10164,5.10164,243.69697834137,0
+OGCP.US,D,20201030,000000,5.10164,5.11127,5.03454,5.07295,10627.039118811,0
+OGCP.US,D,20201102,000000,5.27436,5.27436,5.27436,5.27436,314.64673152936,0
+OGCP.US,D,20201103,000000,5.43735,5.43735,5.43735,5.43735,213.87751685655,0
+OGCP.US,D,20201104,000000,5.37035,5.37035,5.37035,5.37035,213.87751685655,0
+OGCP.US,D,20201105,000000,5.32231,5.32231,5.32231,5.32231,211.8210022714,0
+OGCP.US,D,20201106,000000,5.14979,5.14979,5.14005,5.14005,11198.750173485,0
+OGCP.US,D,20201109,000000,5.63876,7.19226,5.63876,7.19226,21347.649651245,0
+OGCP.US,D,20201110,000000,7.43209,7.43209,6.50177,7.27853,2882.2051911006,0
+OGCP.US,D,20201111,000000,7.11553,7.11553,6.8087,6.86628,2188.1315186094,0
+OGCP.US,D,20201112,000000,6.73188,6.7415,6.72244,6.73188,1674.0028723196,0
+OGCP.US,D,20201113,000000,7.04853,7.32657,7.04853,7.32657,1516.6795065549,0
+OGCP.US,D,20201116,000000,7.53761,7.8636,7.53761,7.8636,4242.5895891835,0
+OGCP.US,D,20201117,000000,8.05527,8.42941,8.05527,8.41016,8599.3157378432,0
+OGCP.US,D,20201118,000000,8.38145,8.38145,8.08407,8.08407,1247.276095899,0
+OGCP.US,D,20201119,000000,8.0649,8.0649,7.99791,7.99791,555.25893799299,0
+OGCP.US,D,20201120,000000,8.08407,8.33342,8.08407,8.31184,3939.2536878724,0
+OGCP.US,D,20201123,000000,8.61157,8.68829,8.61157,8.67877,648.83035161773,0
+OGCP.US,D,20201124,000000,9.1198,9.51319,9.1198,9.51319,3460.0857895304,0
+OGCP.US,D,20201125,000000,9.49373,9.49373,9.15793,9.17688,1116.6874197414,0
+OGCP.US,D,20201127,000000,9.23474,9.23474,9.23474,9.23474,211.8210022714,0
+OGCP.US,D,20201130,000000,9.2154,9.2154,8.71709,8.71709,2873.97913276,0
+OGCP.US,D,20201201,000000,8.93755,8.93755,8.93755,8.93755,289.96855650745,0
+OGCP.US,D,20201202,000000,9.11017,9.11017,9.11017,9.11017,1274.0107855062,0
+OGCP.US,D,20201203,000000,9.18661,9.39745,9.1198,9.28367,31124.319989091,0
+OGCP.US,D,20201204,000000,9.62697,9.74368,9.58028,9.72421,38315.951493394,0
+OGCP.US,D,20201207,000000,9.45483,9.46455,9.30215,9.32159,22091.07967378,0
+OGCP.US,D,20201208,000000,9.33131,9.34104,9.14839,9.17688,15778.608154634,0
+OGCP.US,D,20201209,000000,9.17688,9.17688,9.17688,9.17688,288.94029921487,0
+OGCP.US,D,20201210,000000,9.45483,9.45483,9.45483,9.45483,415.41594620217,0
+OGCP.US,D,20201211,000000,9.28367,9.30215,9.28367,9.28367,954.22276751387,0
+OGCP.US,D,20201214,000000,9.5871,9.59001,9.2154,9.2154,12215.696635846,0
+OGCP.US,D,20201215,000000,9.35466,9.49082,9.35077,9.49082,2269.3638447232,0
+OGCP.US,D,20201216,000000,9.43539,9.44511,9.31674,9.33131,998.43783109479,0
+OGCP.US,D,20201217,000000,9.45483,9.51319,9.45483,9.4986,939.82716541776,0
+OGCP.US,D,20201218,000000,9.29242,9.29242,9.00951,9.02391,814.37977572304,0
+OGCP.US,D,20201221,000000,8.79371,8.83213,8.79371,8.83213,1595.8553180836,0
+OGCP.US,D,20201222,000000,8.86091,8.90877,8.86091,8.90877,6138.6960367002,0
+OGCP.US,D,20201223,000000,9.08139,9.08139,8.96643,9.00475,11193.608887021,0
+OGCP.US,D,20201228,000000,9.10064,9.12932,9.10064,9.12932,2988.1156922363,0
+OGCP.US,D,20201229,000000,9.1378,9.1378,9.1378,9.1378,209.76448768624,0
+OGCP.US,D,20210104,000000,8.45829,8.50419,8.45829,8.50419,403.0768586912,0
+OGCP.US,D,20210105,000000,8.5253,8.53969,8.5253,8.53969,2153.1707706616,0
+OGCP.US,D,20210108,000000,8.64423,8.64423,8.57324,8.63081,748.57130899796,0
+OGCP.US,D,20210115,000000,8.82259,8.82259,8.82259,8.82259,118.24958864666,0
+OGCP.US,D,20210119,000000,8.9184,9.1198,8.88969,9.1198,1638.0138670793,0
+OGCP.US,D,20210120,000000,9.08139,9.08139,9.08139,9.08139,1828.2414662066,0
+OGCP.US,D,20210121,000000,8.79371,8.79371,8.79371,8.79371,580.96537030748,0
+OGCP.US,D,20210125,000000,8.79371,8.79371,8.76492,8.76502,5463.1309954755,0
+OGCP.US,D,20210126,000000,7.89238,8.97996,7.89238,8.91061,4072.9271359078,0
+OGCP.US,D,20210127,000000,8.02659,9.35077,8.02659,9.34104,7677.9972036919,0
+OGCP.US,D,20210128,000000,9.30215,9.73395,9.20567,9.59001,38405.409877848,0
+OGCP.US,D,20210129,000000,9.34104,9.45483,9.07185,9.30215,5650.2738227249,0
+OGCP.US,D,20210201,000000,9.26422,9.26422,9.26422,9.26422,5820.964533293,0
+OGCP.US,D,20210202,000000,9.0527,9.18661,9.04317,9.18661,5482.6678840345,0
+OGCP.US,D,20210203,000000,9.0991,9.37023,9.01438,9.37023,3851.8518180031,0
+OGCP.US,D,20210204,000000,9.43343,9.6999,9.36049,9.53263,4431.7889310181,0
+OGCP.US,D,20210205,000000,9.36049,9.73881,9.28367,9.29242,6297.0476597575,0
+OGCP.US,D,20210208,000000,9.43149,9.59001,9.24477,9.44511,10758.65605226,0
+OGCP.US,D,20210210,000000,9.53263,9.81958,9.37995,9.61919,4342.3305465636,0
+OGCP.US,D,20210211,000000,9.83902,9.84874,9.54138,9.54237,23909.03856706,0
+OGCP.US,D,20210217,000000,9.37995,9.4383,9.37995,9.37995,1587.6292597429,0
+OGCP.US,D,20210219,000000,9.30215,9.37995,8.98559,8.98559,1979.3952882157,0
+OGCP.US,D,20210222,000000,9.60947,10.2805,9.60947,10.2805,676.59329851737,0
+OGCP.US,D,20210223,000000,10.3573,10.549,10.1647,10.4099,1043.6811519682,0
+OGCP.US,D,20210224,000000,11.0662,11.4115,10.9856,11.1772,593.30445781843,0
+OGCP.US,D,20210304,000000,11.4067,11.4067,10.9126,10.9807,1065.2745551125,0
+OGCP.US,D,20210305,000000,10.7891,10.7891,10.7122,10.7142,2200.4706061203,0
+OGCP.US,D,20210308,000000,11.0945,11.3162,11.0945,11.3162,3348.0057446392,0
+OGCP.US,D,20210309,000000,11.3532,11.3532,11.0284,11.0284,417.47246078732,0
+OGCP.US,D,20210310,000000,11.0099,11.3435,11.007,11.3435,3352.1187738094,0
+OGCP.US,D,20210311,000000,11.249,11.3066,11.249,11.249,11195.665401607,0
+OGCP.US,D,20210312,000000,11.3824,11.3824,11.3824,11.3824,124.41913240213,0
+OGCP.US,D,20210315,000000,11.1042,11.1042,11.1042,11.1042,1408.712490834,0
+OGCP.US,D,20210318,000000,11.3532,11.3727,11.2783,11.3727,7481.6000608092,0
+OGCP.US,D,20210319,000000,10.654,11.0284,10.654,11.0284,552.17416611525,0
+OGCP.US,D,20210322,000000,10.9224,10.9224,10.9224,10.9224,228.27311895267,0
+OGCP.US,D,20210324,000000,10.7317,10.7317,10.7317,10.7317,210.79274497882,0
+OGCP.US,D,20210325,000000,10.4243,10.7221,10.4243,10.7221,629.29346305872,0
+OGCP.US,D,20210326,000000,10.6928,10.6928,10.6734,10.6734,2189.1597759019,0
+OGCP.US,D,20210329,000000,10.8184,10.8184,10.5965,10.5965,1081.7266717938,0
+OGCP.US,D,20210331,000000,10.5965,10.6832,10.5965,10.6832,350.63573676964,0
+OGCP.US,D,20210401,000000,10.6928,10.6928,10.6832,10.6928,11300.54764545,0
+OGCP.US,D,20210405,000000,10.9418,10.9418,10.6734,10.6928,3565.996290666,0
+OGCP.US,D,20210406,000000,11.0187,11.0284,10.9875,10.9875,2441.082812584,0
+OGCP.US,D,20210407,000000,11.0284,11.0284,10.8836,10.8836,1773.7438296999,0
+OGCP.US,D,20210408,000000,10.9321,11.0284,10.9321,10.9418,37560.182383348,0
+OGCP.US,D,20210412,000000,10.7221,10.7221,10.7221,10.7221,220.04706061203,0
+OGCP.US,D,20210414,000000,10.6345,10.6364,10.5965,10.5965,3738.7435158194,0
+OGCP.US,D,20210419,000000,10.7891,10.9369,10.3758,10.9369,11440.390637241,0
+OGCP.US,D,20210420,000000,10.7075,10.7075,10.7075,10.7075,209.76448768624,0
+OGCP.US,D,20210421,000000,10.6928,10.8836,10.3758,10.8836,9942.2197619521,0
+OGCP.US,D,20210422,000000,10.7697,10.7793,10.4907,10.4907,940.85542271034,0
+OGCP.US,D,20210423,000000,10.3263,10.4342,10.3263,10.3477,866.82089764461,0
+OGCP.US,D,20210427,000000,10.8086,10.8358,10.8086,10.8358,1050.8789530163,0
+OGCP.US,D,20210428,000000,10.3855,10.3855,10.3855,10.3855,102.82572925796,0
+OGCP.US,D,20210429,000000,11.0284,11.0284,11.0284,11.0284,3659.5677042908,0
+OGCP.US,D,20210430,000000,10.7027,10.7027,10.7027,10.7027,859.62309659654,0
+OGCP.US,D,20210503,000000,11.1237,11.1304,11.1139,11.1139,2358.8222291776,0
+OGCP.US,D,20210504,000000,11.0478,11.3824,11.0478,11.3824,338.2966492587,0
+OGCP.US,D,20210506,000000,11.0187,11.2102,11.0187,11.2102,417.47246078732,0
+OGCP.US,D,20210507,000000,11.22,11.22,11.22,11.22,730.06267773152,0
+OGCP.US,D,20210511,000000,10.9613,11.1625,10.9517,11.1625,7196.7727907646,0
+OGCP.US,D,20210514,000000,10.7746,10.7746,10.7746,10.7746,209.76448768624,0
+OGCP.US,D,20210518,000000,10.8494,11.1333,10.5965,11.0001,5945.3836656952,0
+OGCP.US,D,20210524,000000,11.2296,11.3629,11.2296,11.3629,2538.767255379,0
+OGCP.US,D,20210525,000000,11.0284,11.0284,11.0284,11.0284,324.92930445515,0
+OGCP.US,D,20210526,000000,11.2004,11.2004,11.2004,11.2004,302.3076440184,0
+OGCP.US,D,20210527,000000,11.2589,11.2783,11.2589,11.2783,1003.5791175577,0
+OGCP.US,D,20210601,000000,11.4602,11.6701,11.4602,11.6701,5450.7919079644,0
+OGCP.US,D,20210604,000000,11.6119,11.6701,11.6119,11.6701,1812.8176068179,0
+OGCP.US,D,20210607,000000,11.6994,11.8521,11.6994,11.8521,2634.395183589,0
+OGCP.US,D,20210609,000000,11.9387,12.4668,11.8999,12.4299,4734.0965750365,0
+OGCP.US,D,20210614,000000,12.2022,12.2022,12.0962,12.1147,1466.2948992185,0
+OGCP.US,D,20210615,000000,12.1147,12.1632,12.1147,12.1632,1040.5963800906,0
+OGCP.US,D,20210616,000000,11.9134,11.9134,11.9134,11.9134,209.76448768624,0
+OGCP.US,D,20210617,000000,11.7024,11.7131,11.7024,11.7131,239.58394917104,0
+OGCP.US,D,20210628,000000,11.1734,11.1734,11.1734,11.1734,225.18834707493,0
+OGCP.US,D,20210709,000000,11.5449,11.5449,11.5449,11.5449,118.24958864666,0
+OGCP.US,D,20210726,000000,11.1247,11.1247,11.1247,11.1247,2443.1393271691,0
+OGCP.US,D,20210729,000000,11.1247,11.1247,11.1247,11.1247,521.32644733786,0
+OGCP.US,D,20210730,000000,10.904,10.904,10.904,10.904,135.72996262051,0
+OGCP.US,D,20210809,000000,10.2893,10.2893,10.2893,10.2893,1845.7218401805,0
+OGCP.US,D,20210810,000000,10.2524,10.5781,9.89448,9.89448,2360.8787437628,0
+OGCP.US,D,20210812,000000,10.2211,10.2211,10.2211,10.2211,781.4755423605,0
+OGCP.US,D,20210813,000000,10.1638,10.2563,10.1638,10.2211,6524.2925214175,0
+OGCP.US,D,20210819,000000,9.67267,9.67267,9.67267,9.67267,210.79274497882,0
+OGCP.US,D,20210823,000000,9.73102,9.76992,9.70186,9.73102,20372.86173788,0
+OGCP.US,D,20210824,000000,9.6542,9.65517,9.6542,9.65517,208.73623039366,0
+OGCP.US,D,20210827,000000,9.91391,9.91391,9.91391,9.91391,102.82572925796,0
+OGCP.US,D,20210831,000000,9.86617,9.86617,9.86617,9.86617,208.73623039366,0
+OGCP.US,D,20210901,000000,9.74075,9.74075,9.74075,9.74075,2637.4799554667,0
+OGCP.US,D,20210908,000000,9.82243,9.82243,9.71644,9.71644,208.73623039366,0
+OGCP.US,D,20210909,000000,9.70186,9.7067,9.70186,9.7067,2364.9917729331,0
+OGCP.US,D,20210913,000000,9.64448,9.64448,9.51999,9.51999,2032.8646674298,0
+OGCP.US,D,20210914,000000,9.4276,9.4276,9.40816,9.40816,5204.0101577453,0
+OGCP.US,D,20210917,000000,9.28367,9.28367,9.28367,9.28367,526.46773380076,0
+OGCP.US,D,20210921,000000,9.32159,9.32159,9.32159,9.32159,220.04706061203,0
+OGCP.US,D,20210923,000000,9.5725,9.59196,9.5725,9.59196,263.23386690038,0
+OGCP.US,D,20210924,000000,9.76603,9.76603,9.76603,9.76603,102.82572925796,0
+OGCP.US,D,20210927,000000,9.96828,9.96828,9.96828,9.96828,275.57295441133,0
+OGCP.US,D,20210928,000000,9.84285,9.84285,9.84285,9.84285,294.08158567776,0
+OGCP.US,D,20210929,000000,9.81367,9.81367,9.69796,9.79422,7319.1354085815,0
+OGCP.US,D,20210930,000000,9.75631,9.79422,9.75631,9.79422,314.64673152936,0
+OGCP.US,D,20211001,000000,9.79422,9.79422,9.79422,9.79422,153.21033659437,0
+OGCP.US,D,20211013,000000,10.2581,10.2776,10.2581,10.2776,5491.9221996677,0
+OGCP.US,D,20211014,000000,10.373,10.4119,10.373,10.3972,12384.330831829,0
+OGCP.US,D,20211015,000000,10.6043,10.6141,10.4614,10.4614,6580.8466725094,0
+OGCP.US,D,20211018,000000,9.57444,10.5382,9.57444,10.5187,1657.5507556383,0
+OGCP.US,D,20211019,000000,10.373,10.373,10.373,10.373,107.96701572086,0
+OGCP.US,D,20211020,000000,10.5091,10.5187,10.5091,10.5187,1762.4329994814,0
+OGCP.US,D,20211021,000000,10.4215,10.4215,10.4119,10.4119,7094.9753187992,0
+OGCP.US,D,20211026,000000,10.2386,10.3427,10.1901,10.3427,11646.042095756,0
+OGCP.US,D,20211029,000000,10.372,10.5187,9.47623,9.60169,1116.6874197414,0
+OGCP.US,D,20211102,000000,8.99843,8.99843,8.99843,8.99843,102.82572925796,0
+OGCP.US,D,20211103,000000,9.31187,9.64933,9.24477,9.64933,10859.425266933,0
+OGCP.US,D,20211104,000000,9.65907,9.65907,9.6396,9.64933,5639.9912497991,0
+OGCP.US,D,20211105,000000,9.98571,9.98571,9.98571,9.98571,102.82572925796,0
+OGCP.US,D,20211108,000000,9.89053,9.94878,9.89053,9.93918,17093.749231843,0
+OGCP.US,D,20211110,000000,10.0549,10.0549,10.0549,10.0549,310.53370235904,0
+OGCP.US,D,20211111,000000,10.017,10.017,10.0071,10.0071,723.89313397604,0
+OGCP.US,D,20211112,000000,9.9877,10.297,9.97316,10.297,46580.055353856,0
+OGCP.US,D,20211118,000000,9.56279,9.56279,9.56279,9.56279,106.93875842828,0
+OGCP.US,D,20211123,000000,9.45678,9.48595,9.40816,9.48595,5232.8013619376,0
+OGCP.US,D,20211124,000000,9.6396,9.76603,9.6396,9.76603,4916.0981158231,0
+OGCP.US,D,20211126,000000,9.16736,9.16736,9.16736,9.16736,107.96701572086,0
+OGCP.US,D,20211129,000000,8.37543,8.37543,7.60402,7.60402,517.21341816754,0
+OGCP.US,D,20211201,000000,8.7234,8.7234,8.70414,8.71367,2275.5333884786,0
+OGCP.US,D,20211206,000000,8.0972,8.0972,8.09621,8.09621,310.53370235904,0
+OGCP.US,D,20211208,000000,7.81633,7.81633,7.81633,7.81633,315.67498882194,0
+OGCP.US,D,20211209,000000,8.36639,8.36659,8.36639,8.36659,316.70324611451,0
+OGCP.US,D,20211210,000000,8.68489,8.8971,7.86456,8.8971,4030.768586912,0
+OGCP.US,D,20211213,000000,8.68489,8.68489,8.32301,8.68489,1838.5240391323,0
+OGCP.US,D,20211214,000000,8.33254,8.33254,8.33254,8.33254,783.53205694566,0
+OGCP.US,D,20211215,000000,8.20233,8.53045,8.20233,8.53045,3063.1784745946,0
+OGCP.US,D,20211217,000000,8.22041,8.57402,8.21555,8.21555,1722.3309650708,0
+OGCP.US,D,20211220,000000,8.20583,8.21555,8.20583,8.21555,1201.004517733,0
+OGCP.US,D,20211222,000000,8.51586,8.52559,8.51586,8.52559,2743.3904566024,0
+OGCP.US,D,20211227,000000,8.78719,8.78719,8.78719,8.78719,251.923036682,0
+OGCP.US,D,20211229,000000,8.03145,8.52559,7.66334,7.99275,21526.566420153,0
+OGCP.US,D,20211230,000000,8.47717,8.76775,8.47717,8.76775,2937.7310849,0
+OGCP.US,D,20211231,000000,8.62245,8.62245,8.2349,8.60309,1657.5507556383,0
+OGCP.US,D,20220103,000000,8.81618,8.87434,8.71932,8.87434,2998.3982651621,0
+OGCP.US,D,20220104,000000,9.17464,9.30992,9.17464,9.30992,1257.5586688248,0
+OGCP.US,D,20220105,000000,9.44607,9.44607,8.55467,8.81618,2959.324488044,0
+OGCP.US,D,20220106,000000,8.71932,9.66879,8.71932,9.66879,22146.605567579,0
+OGCP.US,D,20220107,000000,9.65907,9.66879,9.65907,9.65907,894.58384454425,0
+OGCP.US,D,20220112,000000,9.15529,9.25254,9.15529,9.25254,1239.0500375585,0
+OGCP.US,D,20220113,000000,9.24283,9.25254,9.24283,9.25254,2680.6667617551,0
+OGCP.US,D,20220121,000000,8.59765,8.59765,8.21555,8.21555,441.12237851665,0
+OGCP.US,D,20220124,000000,8.38031,8.38993,8.30279,8.38993,736.23222148699,0
+OGCP.US,D,20220125,000000,8.46743,8.64182,8.46743,8.64182,733.14744960926,0
+OGCP.US,D,20220128,000000,8.52559,8.53522,8.52559,8.53522,413.35943161699,0
+OGCP.US,D,20220214,000000,8.79683,8.79683,8.7484,8.79683,4049.2772181785,0
+OGCP.US,D,20220216,000000,9.18437,9.25254,9.18437,9.25254,854.48181013365,0
+OGCP.US,D,20220223,000000,8.74936,8.74936,8.74936,8.74936,108.99527301344,0
+OGCP.US,D,20220224,000000,8.69996,8.70969,8.69996,8.70969,309.50544506645,0
+OGCP.US,D,20220225,000000,9.20373,9.20373,9.05842,9.09716,1011.8051758983,0
+OGCP.US,D,20220228,000000,9.10687,9.10687,9.10687,9.10687,938.79890812517,0
+OGCP.US,D,20220302,000000,9.20373,9.20373,9.20373,9.20373,1036.4833509202,0
+OGCP.US,D,20220307,000000,8.9034,8.9034,8.9034,8.9034,206.6797158085,0
+OGCP.US,D,20220308,000000,8.91314,8.91314,8.86471,8.86471,311.56195965162,0
+OGCP.US,D,20220309,000000,8.71932,8.98092,8.5643,8.98092,4660.0620499708,0
+OGCP.US,D,20220310,000000,8.9034,8.9034,8.9034,8.9034,206.6797158085,0
+OGCP.US,D,20220314,000000,9.18057,9.19029,9.18057,9.19029,415.41594620217,0
+OGCP.US,D,20220315,000000,9.01525,9.23893,9.01525,9.23893,3196.85192263,0
+OGCP.US,D,20220316,000000,9.2681,9.35563,9.2681,9.35563,4570.6036655164,0
+OGCP.US,D,20220317,000000,9.42371,9.52097,9.42371,9.52097,2574.7562606193,0
+OGCP.US,D,20220322,000000,9.55987,9.55987,9.55987,9.55987,415.41594620217,0
+OGCP.US,D,20220323,000000,9.19029,9.22922,9.19029,9.19039,3471.3966197488,0
+OGCP.US,D,20220324,000000,9.35563,9.37509,9.35563,9.36537,720.8083620983,0
+OGCP.US,D,20220325,000000,9.25838,9.60849,9.23893,9.60849,4329.9914590527,0
+OGCP.US,D,20220328,000000,9.48206,9.51125,9.48206,9.51125,371.20088262123,0
+OGCP.US,D,20220329,000000,9.65712,9.69602,9.34592,9.43343,3021.0199255988,0
+OGCP.US,D,20220330,000000,9.42371,9.42371,9.34592,9.34592,1678.1159014899,0
+OGCP.US,D,20220331,000000,9.21948,9.21948,9.21948,9.21948,115.16481676891,0
+OGCP.US,D,20220406,000000,8.79157,8.8013,8.78186,8.8013,819.52106218594,0
+OGCP.US,D,20220407,000000,8.50954,8.50954,8.48036,8.50954,831.86014969689,0
+OGCP.US,D,20220408,000000,8.65543,8.66515,8.6457,8.66515,515.15690358238,0
+OGCP.US,D,20220411,000000,8.58734,8.59706,8.58734,8.59706,411.30291703184,0
+OGCP.US,D,20220413,000000,8.55817,8.55817,8.55817,8.55817,3221.5300976519,0
+OGCP.US,D,20220422,000000,8.38555,8.41229,7.73163,7.96494,26541.377236066,0
+OGCP.US,D,20220427,000000,7.78016,7.89686,7.68291,7.68291,3681.1611074349,0
+OGCP.US,D,20220502,000000,8.01356,8.12053,7.97465,8.12053,5568.0132393185,0
+OGCP.US,D,20220509,000000,7.99985,7.99985,7.50785,7.63428,2880.1486765155,0
+OGCP.US,D,20220510,000000,7.7218,7.73153,7.50785,7.63428,2004.0734632376,0
+OGCP.US,D,20220511,000000,7.63428,7.68291,7.23068,7.46895,7407.5655357435,0
+OGCP.US,D,20220512,000000,7.66344,7.66344,7.31822,7.58565,882.24475703329,0
+OGCP.US,D,20220513,000000,7.48355,7.75098,7.48355,7.75098,417.47246078732,0
+OGCP.US,D,20220516,000000,7.81906,8.05246,7.43005,7.43005,1247.276095899,0
+OGCP.US,D,20220517,000000,7.95521,7.95521,7.95521,7.95521,106.93875842828,0
+OGCP.US,D,20220518,000000,8.06219,8.15944,8.06219,8.15944,205.65145851592,0
+OGCP.US,D,20220520,000000,7.39115,7.43005,7.39115,7.43005,5771.6081832493,0
+OGCP.US,D,20220523,000000,7.40088,7.40088,7.40088,7.40088,133.67344803535,0
+OGCP.US,D,20220524,000000,7.56621,7.57592,7.56621,7.57592,514.1286462898,0
+OGCP.US,D,20220526,000000,7.90658,7.9163,7.90658,7.9163,411.30291703184,0
+OGCP.US,D,20220603,000000,7.12856,7.43977,7.12856,7.43977,936.74239354002,0
+OGCP.US,D,20220607,000000,7.24449,7.7218,7.24449,7.7218,929.54459249196,0
+OGCP.US,D,20220614,000000,6.95499,6.95499,6.95499,6.95499,226.24315256825,0
+OGCP.US,D,20220623,000000,6.86709,6.92569,6.86709,6.92569,788.26799763599,0
+OGCP.US,D,20220624,000000,6.97453,7.07222,6.97453,7.07222,563.04856973999,0
+OGCP.US,D,20220627,000000,7.1699,7.1699,7.1699,7.1699,421.77456496886,0
+OGCP.US,D,20220628,000000,7.22851,7.22851,7.20896,7.20896,236.4803992908,0
+OGCP.US,D,20220701,000000,7.12106,7.12106,7.12106,7.12106,103.3961918977,0
+OGCP.US,D,20220706,000000,7.11128,7.11128,7.11128,7.11128,102.37246722545,0
+OGCP.US,D,20220708,000000,6.54472,6.54472,6.54472,6.54472,1023.7246722545,0
+OGCP.US,D,20220712,000000,6.86709,6.90616,6.32981,6.32991,10515.699833398,0
+OGCP.US,D,20220713,000000,6.32981,6.32981,6.32981,6.32981,1023.7246722545,0
+OGCP.US,D,20220714,000000,6.85243,6.85243,6.85243,6.85243,275.38193683647,0
+OGCP.US,D,20220715,000000,6.83777,6.83777,6.83777,6.83777,1023.7246722545,0
+OGCP.US,D,20220719,000000,6.7987,7.36527,6.75963,7.36527,2680.1111919623,0
+OGCP.US,D,20220721,000000,7.32619,7.32619,7.32619,7.32619,20575.842187643,0
+OGCP.US,D,20220725,000000,7.56062,7.56062,7.56062,7.56062,204.74493445091,0
+OGCP.US,D,20220728,000000,7.70715,7.95136,7.70715,7.91228,1330.8420739308,0
+OGCP.US,D,20220729,000000,7.95136,8.29325,7.95136,8.29325,921.35220502907,0
+OGCP.US,D,20220808,000000,7.75599,7.85367,7.75599,7.85367,308.14112634861,0
+OGCP.US,D,20220811,000000,7.81461,7.90251,7.81461,7.90251,23697.178713348,0
+OGCP.US,D,20220812,000000,7.90251,7.95136,7.86344,7.86344,2559.3116806363,0
+OGCP.US,D,20220815,000000,7.81461,7.81461,7.81461,7.81461,2352.5192968409,0
+OGCP.US,D,20220816,000000,7.90251,7.95136,7.90251,7.95136,923.39965437359,0
+OGCP.US,D,20220822,000000,7.63877,7.63877,6.93547,6.94523,4606.7610251454,0
+OGCP.US,D,20220830,000000,6.54472,6.54472,6.54472,6.54472,102.37246722545,0
+OGCP.US,D,20220831,000000,6.54472,6.5545,6.29075,6.3689,1640.0069249517,0
+OGCP.US,D,20220906,000000,6.57404,6.57404,6.49589,6.49589,375.70695471742,0
+OGCP.US,D,20220909,000000,7.13082,7.13082,7.13082,7.13082,102.37246722545,0
+OGCP.US,D,20220912,000000,7.13082,7.21289,7.12106,7.21289,20561.510042232,0
+OGCP.US,D,20220914,000000,6.52682,6.88997,6.47775,6.88997,1121.7783357107,0
+OGCP.US,D,20220916,000000,6.85072,7.18441,6.85072,7.18441,827.32425848963,0
+OGCP.US,D,20220919,000000,6.46794,7.12553,6.46794,7.12553,1929.7440216495,0
+OGCP.US,D,20220922,000000,6.47775,6.51603,6.4483,6.51603,1346.9491006445,0
+OGCP.US,D,20220926,000000,6.13424,6.26182,5.88886,5.89868,15663.12293813,0
+OGCP.US,D,20220927,000000,6.32071,6.32071,6.32071,6.32071,122.26466874231,0
+OGCP.US,D,20220928,000000,6.39923,6.42867,6.39923,6.40905,610.30447147203,0
+OGCP.US,D,20221003,000000,6.48756,6.52682,6.48756,6.52682,506.37950304107,0
+OGCP.US,D,20221005,000000,6.55627,6.55627,6.55627,6.55627,224.15189269424,0
+OGCP.US,D,20221013,000000,6.06553,6.06553,6.06553,6.06553,101.88722395193,0
+OGCP.US,D,20221017,000000,6.49737,6.49737,6.20293,6.21275,2037.7444790385,0
+OGCP.US,D,20221021,000000,6.74767,6.74767,6.74767,6.74767,101.88722395193,0
+OGCP.US,D,20221025,000000,6.94886,6.95867,6.8409,6.95867,720.34267334011,0
+OGCP.US,D,20221027,000000,6.87034,6.87034,6.87034,6.87034,1854.347475925,0
+OGCP.US,D,20221028,000000,7.05682,7.1059,7.00774,7.1059,916.98501556733,0
+OGCP.US,D,20221031,000000,7.15497,7.19423,7.15497,7.19423,1233.8542820578,0
+OGCP.US,D,20221101,000000,7.20404,7.20404,7.20404,7.20404,101.88722395193,0
+OGCP.US,D,20221104,000000,7.04701,7.04701,6.43859,6.79183,855.85268119617,0
+OGCP.US,D,20221107,000000,7.1059,7.15497,6.67405,6.67405,1569.0632488597,0
+OGCP.US,D,20221108,000000,6.60534,6.60534,6.55627,6.59553,2617.482783325,0
+OGCP.US,D,20221109,000000,6.69368,7.13534,6.69368,7.13534,839.55072536386,0
+OGCP.US,D,20221110,000000,7.20404,7.34145,7.20404,7.34145,780.45613547175,0
+OGCP.US,D,20221115,000000,6.7133,6.7133,6.7133,6.7133,1966.4234222722,0
+OGCP.US,D,20221116,000000,6.64461,7.08627,6.61516,7.08627,11793.446172435,0
+OGCP.US,D,20221117,000000,6.8409,6.87034,6.8409,6.87034,5573.2311501703,0
+OGCP.US,D,20221129,000000,6.9096,7.05682,6.90863,6.9096,5659.8352905295,0
+OGCP.US,D,20221130,000000,6.83108,7.52794,6.83108,7.49848,32959.498076208,0
+OGCP.US,D,20221201,000000,7.53775,7.65552,7.06664,7.06664,4238.5085164001,0
+OGCP.US,D,20221209,000000,6.35998,7.19423,6.0459,7.14516,44139.583160453,0
+OGCP.US,D,20221212,000000,6.58081,6.67405,5.82016,6.67405,20272.500949714,0
+OGCP.US,D,20221213,000000,6.87034,6.96849,6.62497,6.72803,5490.7024987693,0
+OGCP.US,D,20221214,000000,6.82127,7.01756,6.61456,6.61456,7005.7655189344,0
+OGCP.US,D,20221215,000000,6.87034,6.87034,6.87034,6.87034,928.19261020204,0
+OGCP.US,D,20221228,000000,6.65827,6.65827,6.65827,6.65827,815.07741419343,0
+OGCP.US,D,20221229,000000,6.55963,6.55963,6.41167,6.41167,213.90713233186,0
+OGCP.US,D,20221230,000000,6.10292,6.56948,6.10292,6.51031,7398.5509561986,0
+OGCP.US,D,20230106,000000,6.51031,6.51031,5.96778,6.49057,3791.5292650292,0
+OGCP.US,D,20230109,000000,6.16506,6.55963,6.16506,6.31303,1189.1614513046,0
+OGCP.US,D,20230111,000000,6.70759,6.70759,6.70759,6.70759,202.75557567001,0
+OGCP.US,D,20230112,000000,6.80622,7.13174,6.80622,7.13174,6100.9152719106,0
+OGCP.US,D,20230113,000000,6.83581,6.83581,6.51031,6.51031,2402.6535716896,0
+OGCP.US,D,20230117,000000,7.31965,7.31965,7.31965,7.31965,111.5155666185,0
+OGCP.US,D,20230118,000000,6.82349,6.82349,6.82349,6.82349,734.98896180378,0
+OGCP.US,D,20230120,000000,7.0627,7.0627,7.0627,7.0627,1013.77787835,0
+OGCP.US,D,20230124,000000,7.0627,7.35862,7.0627,7.35862,2150.2228799804,0
+OGCP.US,D,20230126,000000,7.3882,7.48684,7.3882,7.48684,202.75557567001,0
+OGCP.US,D,20230127,000000,7.694,7.78277,7.59535,7.78277,10155.013007432,0
+OGCP.US,D,20230130,000000,7.83209,7.83209,7.83209,7.83209,102.39156571335,0
+OGCP.US,D,20230131,000000,7.95046,8.12801,7.95046,8.12801,507.90271705337,0
+OGCP.US,D,20230201,000000,7.89128,7.89128,7.89128,7.89128,101.377787835,0
+OGCP.US,D,20230206,000000,7.50657,7.55619,7.46712,7.55619,1268.2361258159,0
+OGCP.US,D,20230210,000000,7.10215,7.10215,7.10215,7.10215,386.24937165137,0
+OGCP.US,D,20230215,000000,7.10215,7.10215,7.0627,7.0627,608.26672701003,0
+OGCP.US,D,20230227,000000,7.0627,7.83209,7.0627,7.83209,6308.7397369723,0
+OGCP.US,D,20230314,000000,5.94466,7.56954,5.94466,7.52991,6245.6046127727,0
+OGCP.US,D,20230317,000000,6.74719,6.74719,6.74719,6.74719,110.01469017327,0
+OGCP.US,D,20230320,000000,6.07347,6.07347,6.07347,6.07347,353.25817945547,0
+OGCP.US,D,20230322,000000,6.07347,6.07347,6.07347,6.07347,887.1826849753,0
+OGCP.US,D,20230324,000000,5.46909,5.46909,5.46909,5.46909,2523.2727103962,0
+OGCP.US,D,20230330,000000,6.93544,6.93544,6.93544,6.93544,225.07592576734,0
+OGCP.US,D,20230331,000000,7.42092,7.42092,7.02233,7.02233,615.67854133667,0
+OGCP.US,D,20230403,000000,6.34097,6.34097,6.19612,6.20097,3590.1124123517,0
+OGCP.US,D,20230404,000000,6.18245,6.73728,6.18245,6.73728,3659.7547391586,0
+OGCP.US,D,20230405,000000,5.78614,5.78614,5.78614,5.78614,518.78486925746,0
+OGCP.US,D,20230406,000000,5.84559,5.84559,5.78614,5.78614,7246.8392242579,0
+OGCP.US,D,20230410,000000,5.78614,5.78614,5.78614,5.78614,302.79272524754,0
+OGCP.US,D,20230412,000000,5.51863,5.51863,5.46909,5.51863,807.44726732678,0
+OGCP.US,D,20230413,000000,6.06356,6.66793,6.06356,6.40041,2193.2286398764,0
+OGCP.US,D,20230414,000000,5.79605,5.79605,5.79605,5.79605,334.08130685646,0
+OGCP.US,D,20230418,000000,5.79605,5.79605,5.79605,5.79605,908.37817574263,0
+OGCP.US,D,20230420,000000,5.50872,5.59789,5.50872,5.56817,881.12683047035,0
+OGCP.US,D,20230428,000000,5.50872,5.96448,5.50872,5.89512,22380.41963213,0
+OGCP.US,D,20230503,000000,5.31056,5.78614,5.31056,5.78614,626.78094126241,0
+OGCP.US,D,20230505,000000,5.63128,5.63128,5.63128,5.63128,403.72363366339,0
+OGCP.US,D,20230508,000000,5.19167,5.77623,5.05296,5.53844,26742.653493863,0
+OGCP.US,D,20230509,000000,5.43936,5.55826,5.15204,5.55826,7615.2370399757,0
+OGCP.US,D,20230516,000000,5.00352,5.00352,5.00352,5.00352,111.02399925743,0
+OGCP.US,D,20230519,000000,4.65665,5.12231,4.65665,5.12231,4424.8110249508,0
+OGCP.US,D,20230522,000000,5.6177,5.64347,5.6078,5.64347,1224.2919190842,0
+OGCP.US,D,20230523,000000,6.13291,6.54487,6.13291,6.54487,413.81672450498,0
+OGCP.US,D,20230525,000000,5.93476,5.94466,5.93476,5.94466,206.90836225249,0
+OGCP.US,D,20230526,000000,5.39973,5.58798,5.35019,5.58798,5213.0814196785,0
+OGCP.US,D,20230531,000000,5.84063,5.84063,5.84063,5.84063,100.93090841585,0
+OGCP.US,D,20230602,000000,6.09328,6.2617,5.8111,5.8111,5024.3406209409,0
+OGCP.US,D,20230606,000000,6.27161,6.33106,6.27161,6.33106,553.10137811885,0
+OGCP.US,D,20230607,000000,6.71747,6.84627,6.44005,6.73728,25670.767246487,0
+OGCP.US,D,20230612,000000,6.92553,6.92553,6.92553,6.92553,252.32727103962,0
+OGCP.US,D,20230614,000000,6.52225,6.86081,6.47246,6.86081,3336.1361700502,0
+OGCP.US,D,20230615,000000,6.3928,7.01017,6.29322,6.97034,3655.489361524,0
+OGCP.US,D,20230616,000000,6.86081,6.87076,6.86081,6.87076,3378.3148934524,0
+OGCP.US,D,20230620,000000,6.40275,6.95919,6.33305,6.95919,2108.93617011,0
+OGCP.US,D,20230621,000000,6.30318,6.85702,6.22352,6.85702,2173.2085105324,0
+OGCP.US,D,20230622,000000,6.27331,6.67161,6.27331,6.67161,10912.238297341,0
+OGCP.US,D,20230626,000000,6.38284,7.23392,6.38284,7.23392,2643.1999998712,0
+OGCP.US,D,20230627,000000,7.16949,7.38856,7.16949,7.38856,3765.957446625,0
+OGCP.US,D,20230629,000000,7.46822,7.46822,7.46822,7.46822,8186.6893613032,0
+OGCP.US,D,20230707,000000,7.85657,7.9661,7.85657,7.9661,2809.9063828418,0
+OGCP.US,D,20230710,000000,7.86653,7.86653,7.86653,7.86653,420.7829787029,0
+OGCP.US,D,20230711,000000,7.86653,8.05572,7.86653,8.05572,1739.3702126812,0
+OGCP.US,D,20230712,000000,8.1553,8.32119,7.69725,7.69725,398.6893616827,0
+OGCP.US,D,20230713,000000,8.38363,8.38363,7.57775,7.57775,932.9531914439,0
+OGCP.US,D,20230714,000000,7.91482,7.91482,7.91482,7.91482,100.42553191,0
+OGCP.US,D,20230718,000000,7.95614,7.9661,7.95614,7.9661,698.9617020936,0
+OGCP.US,D,20230719,000000,8.01589,8.01589,8.01589,8.01589,602.55319146,0
+OGCP.US,D,20230721,000000,7.44532,7.44532,7.44532,7.44532,100.42553191,0
+OGCP.US,D,20230724,000000,8.18517,8.18517,8.18517,8.18517,102.4340425482,0
+OGCP.US,D,20230726,000000,8.44447,8.44447,7.64746,7.72612,968.1021276124,0
+OGCP.US,D,20230727,000000,8.45403,8.65318,8.45403,8.46398,1895.0297871417,0
+OGCP.US,D,20230728,000000,8.46398,8.65318,8.45403,8.65318,2127.0127658538,0
+OGCP.US,D,20230731,000000,8.76271,9.56988,8.65318,8.65318,4383.5744678715,0
+OGCP.US,D,20230803,000000,9.47966,9.52945,8.58347,8.7418,1367.7957446142,0
+OGCP.US,D,20230807,000000,8.86667,8.86667,8.86667,8.86667,171.7276595661,0
+OGCP.US,D,20230808,000000,8.13538,8.58347,8.13538,8.58347,9302.4170208233,0
+OGCP.US,D,20230810,000000,9.166,9.166,8.85233,8.85233,1170.9617020706,0
+OGCP.US,D,20230822,000000,7.9661,7.9661,7.9661,7.9661,1370.8085105715,0
+OGCP.US,D,20230823,000000,8.07564,8.26473,7.00021,8.26473,8311.2170208716,0
+OGCP.US,D,20230825,000000,7.64746,7.64746,7.64746,7.64746,106.4510638246,0
+OGCP.US,D,20230828,000000,8.18517,8.18517,8.18517,8.18517,211.8978723301,0
+OGCP.US,D,20230829,000000,8.21504,8.53369,8.21504,8.53369,990.1957446326,0
+OGCP.US,D,20230830,000000,8.51377,8.76271,8.48888,8.76271,1249.2936169604,0
+OGCP.US,D,20230901,000000,8.51377,8.66314,8.51377,8.66314,803.40425528,0
+OGCP.US,D,20230906,000000,8.71292,8.76271,8.71292,8.76271,1004.2553191,0
+OGCP.US,D,20230907,000000,8.8125,8.86229,8.8125,8.86229,4619.57446786,0
+OGCP.US,D,20230911,000000,8.46398,8.46398,8.21504,8.225,2249.531914784,0
+OGCP.US,D,20230914,000000,8.81,8.95,8.81,8.95,7936,0
+OGCP.US,D,20230922,000000,8.12,8.13,7.31,7.5,21867,0
+OGCP.US,D,20230927,000000,8.18,8.18,8.18,8.18,205,0
+OGCP.US,D,20230929,000000,7.37,8,7.37,8,6301,0
+OGCP.US,D,20231003,000000,7.3007,7.39,7.175,7.39,7763,0
+OGCP.US,D,20231006,000000,7.5055,7.52,7.5055,7.52,300,0
+OGCP.US,D,20231009,000000,8,8,7.2,7.71,1115,0
+OGCP.US,D,20231010,000000,7.79,7.8,7.77,7.77,400,0
+OGCP.US,D,20231012,000000,7.8799,7.8799,7.58,7.58,201,0
+OGCP.US,D,20231016,000000,8,8,8,8,1200,0
+OGCP.US,D,20231017,000000,8.04,8.2,8.02,8.03,13682,0
+OGCP.US,D,20231020,000000,8.4396,8.4396,8.4396,8.4396,100,0
+OGCP.US,D,20231025,000000,7.7,7.72,6.8,7.37,30728,0
+OGCP.US,D,20231026,000000,8.07,8.07,7.42,7.57,9768,0
+OGCP.US,D,20231027,000000,8.08,8.48,7.7,7.9,32176,0
+OGCP.US,D,20231030,000000,8.1,8.1,7.59,7.6,3655,0
+OGCP.US,D,20231031,000000,7.65,8.01,7.64,8.01,4802,0
+OGCP.US,D,20231101,000000,8.17,8.17,7.71,8.07,5734,0
+OGCP.US,D,20231102,000000,8.29,8.72,7.95,8.59,29119,0
+OGCP.US,D,20231103,000000,8.74,9.15,8.74,9.15,12739,0
+OGCP.US,D,20231106,000000,8.4629,8.8999,8.32,8.75,3768,0
+OGCP.US,D,20231107,000000,9.19,9.19,8.735,8.745,1637,0
+OGCP.US,D,20231110,000000,8.8635,8.8635,8.435,8.435,408,0
+OGCP.US,D,20231113,000000,9.0612,9.0612,9.0612,9.0612,100,0
+OGCP.US,D,20231115,000000,9.1292,9.1292,8.64,8.64,510,0
+OGCP.US,D,20231120,000000,8.9017,8.9017,8.9017,8.9017,100,0
+OGCP.US,D,20231124,000000,8.06,8.265,8.06,8.265,321,0
+OGCP.US,D,20231127,000000,9.08,9.08,8.6294,8.6294,210,0
+OGCP.US,D,20231129,000000,9.08,9.15,9.08,9.15,1444,0
+OGCP.US,D,20231201,000000,9.19,9.4,9.19,9.4,4799,0
+OGCP.US,D,20231204,000000,9.4,9.4,9.4,9.4,1264,0
+OGCP.US,D,20231205,000000,9.49,9.49,9.45,9.47,371,0
+OGCP.US,D,20231206,000000,9.49,9.5,9.05,9.05,1477,0
+OGCP.US,D,20231207,000000,8.891,8.891,8.891,8.891,200,0
+OGCP.US,D,20231208,000000,8.89,9.095,8.89,9.095,10845,0
+OGCP.US,D,20231211,000000,9.01,9.15,9.01,9.15,980,0
+OGCP.US,D,20231212,000000,9.3,9.49,9.3,9.3,2099,0
+OGCP.US,D,20231213,000000,9.5,9.6,9.5,9.6,1481,0
+OGCP.US,D,20231214,000000,9.1,10.03,9.1,9.79,1976,0
+OGCP.US,D,20231218,000000,9.4966,9.4966,9.13,9.25,325,0
+OGCP.US,D,20231219,000000,8.93,9.5,8.9,9.5,3270,0
+OGCP.US,D,20231221,000000,9.2901,10.0296,9.2901,10.0296,1175,0
+OGCP.US,D,20231222,000000,10.03,10.03,9.2901,9.45,6510,0
+OGCP.US,D,20231226,000000,9.61,9.81,9.61,9.61,3401,0
+OGCP.US,D,20231227,000000,9.61,9.62,9.61,9.61,1354,0
+OGCP.US,D,20240105,000000,9.441,9.65,9.2401,9.65,2958,0
+OGCP.US,D,20240110,000000,9.45,9.81,9.4009,9.71,3200,0
+OGCP.US,D,20240111,000000,9.81,9.81,9.81,9.81,100,0
+OGCP.US,D,20240112,000000,9.97,10.04,9.97,10.04,8436,0
+OGCP.US,D,20240117,000000,10.04,10.04,10.04,10.04,295,0
+OGCP.US,D,20240118,000000,9.65,9.65,9.2001,9.2001,1089,0
+OGCP.US,D,20240122,000000,10.03,10.2,10.03,10.2,52732,0
+OGCP.US,D,20240124,000000,10.35,10.35,10.35,10.35,485,0
+OGCP.US,D,20240125,000000,10.05,10.3769,9.95,9.95,989,0
+OGCP.US,D,20240126,000000,10,10,9.95,9.98,2900,0
+OGCP.US,D,20240131,000000,9.43,9.855,9.43,9.8219,7600,0
+OGCP.US,D,20240208,000000,9.41,9.41,9.41,9.41,100,0
+OGCP.US,D,20240209,000000,9.8,9.8,9.65,9.65,1301,0
+OGCP.US,D,20240214,000000,9.95,9.95,9.95,9.95,100,0
+OGCP.US,D,20240216,000000,9.95,9.95,9.95,9.95,400,0
+OGCP.US,D,20240221,000000,9.7,9.7,9.25,9.45,16218,0
+OGCP.US,D,20240222,000000,9.74,9.85,9.74,9.75,4897,0
+OGCP.US,D,20240223,000000,9.74,10,9.74,10,2000,0
+OGCP.US,D,20240229,000000,10,10.6,10,10.6,783,0
+OGCP.US,D,20240305,000000,9.75,9.75,9.75,9.75,519,0
+OGCP.US,D,20240312,000000,9.4392,9.4392,9.4392,9.4392,100,0
+OGCP.US,D,20240315,000000,9.45,9.45,9.45,9.45,100,0
+OGCP.US,D,20240318,000000,9.45,9.45,9.45,9.45,2737,0
+OGCP.US,D,20240319,000000,9.6,9.6,9.45,9.6,1000,0
+OGCP.US,D,20240320,000000,9.71,9.71,9.71,9.71,500,0
+OGCP.US,D,20240321,000000,9.98,10.05,9.98,10.05,1872,0
+OGCP.US,D,20240326,000000,10,10,9.4991,9.4991,1619,0
+OGCP.US,D,20240327,000000,9.8,10,9.8,10,2201,0
+OGCP.US,D,20240328,000000,10.15,10.15,10.14,10.15,862,0
+OGCP.US,D,20240401,000000,9.61,9.61,9.5,9.5,454,0
+OGCP.US,D,20240403,000000,9.9,9.9,9.9,9.9,160,0
+OGCP.US,D,20240404,000000,9.3,9.4,9,9.4,3259,0
+OGCP.US,D,20240408,000000,9.7,9.7,9.7,9.7,300,0
+OGCP.US,D,20240409,000000,9.8,9.99,9.75,9.75,3658,0
+OGCP.US,D,20240418,000000,8.9268,8.9268,8.85,8.85,1811,0
+OGCP.US,D,20240419,000000,8.81,8.81,8.49,8.49,1384,0
+OGCP.US,D,20240422,000000,9.175,9.27,9.175,9.27,900,0
+OGCP.US,D,20240423,000000,8.51,9.27,8.51,9.27,4608,0
+OGCP.US,D,20240425,000000,9.2,9.2,9.2,9.2,6001,0
+OGCP.US,D,20240426,000000,9.2,9.67,9.2,9.67,15243,0
+OGCP.US,D,20240506,000000,8.8565,9.15,8.8565,8.87,4348,0
+OGCP.US,D,20240508,000000,9.01,9.01,9.01,9.01,300,0
+OGCP.US,D,20240509,000000,9.49,9.55,9.48,9.55,2811,0
+OGCP.US,D,20240510,000000,8.96,9.5,8.94,9.5,2325,0
+OGCP.US,D,20240513,000000,9.69,9.7,9.23,9.5,1808,0
+OGCP.US,D,20240514,000000,9.77,9.77,9.77,9.77,155,0
+OGCP.US,D,20240515,000000,9.8,9.84,9.6171,9.65,922,0
+OGCP.US,D,20240516,000000,9.9,9.92,9.1501,9.5,1349,0
+OGCP.US,D,20240520,000000,9.25,9.29,9.2,9.2,21489,0
+OGCP.US,D,20240522,000000,9.25,9.25,9.04,9.25,2504,0
+OGCP.US,D,20240531,000000,9,9.28,9,9.15,6275,0
+OGCP.US,D,20240603,000000,9.5,9.5,8.97,8.97,5768,0
+OGCP.US,D,20240604,000000,9.11,9.11,9.11,9.11,1137,0
+OGCP.US,D,20240611,000000,9.01,9.01,8.95,9.01,1815,0
+OGCP.US,D,20240612,000000,9.25,9.25,9.23,9.23,350,0
+OGCP.US,D,20240614,000000,9.11,9.11,9.11,9.11,153,0
+OGCP.US,D,20240617,000000,9.01,9.01,9.01,9.01,100,0
+OGCP.US,D,20240618,000000,9.05,9.05,9.045,9.045,210,0
+OGCP.US,D,20240620,000000,8.96,8.96,8.96,8.96,125,0
+OGCP.US,D,20240621,000000,8.87,8.87,8.87,8.87,202,0
+OGCP.US,D,20240624,000000,8.91,8.91,8.91,8.91,100,0
+OGCP.US,D,20240625,000000,8.71,8.71,8.71,8.71,100,0
+OGCP.US,D,20240626,000000,8.91,8.91,8.91,8.91,100,0
+OGCP.US,D,20240627,000000,9.25,9.25,8.81,8.81,325,0
+OGCP.US,D,20240708,000000,9.11,9.3,9.075,9.195,3314,0
+OGCP.US,D,20240709,000000,9.5,9.5,9.225,9.225,3051,0
+OGCP.US,D,20240710,000000,9.5,9.59,9.5,9.59,8606,0
+OGCP.US,D,20240711,000000,9.75,10.04,9.75,10.04,13290,0
+OGCP.US,D,20240712,000000,10.27,10.35,9.955,10.35,6633,0
+OGCP.US,D,20240716,000000,10.525,10.74,10.201,10.67,3083,0
+OGCP.US,D,20240722,000000,10.52,10.6,10.52,10.6,1820,0
+OGCP.US,D,20240723,000000,11,11,10.84,10.84,2573,0
+OGCP.US,D,20240730,000000,11.0589,11.1,10.18,11.1,3013,0
+OGCP.US,D,20240801,000000,10.3265,10.3265,10.3265,10.3265,1789,0
+OGCP.US,D,20240805,000000,9.93,9.93,9.92,9.92,301,0
+OGCP.US,D,20240808,000000,9.81,10.3137,9.81,10.3137,450,0
+OGCP.US,D,20240814,000000,10.15,10.25,9.6601,9.6601,30284,0
+OGCP.US,D,20240815,000000,10.15,10.15,10.15,10.15,176,0
+OGCP.US,D,20240820,000000,9.95,9.95,9.95,9.95,101,0
+OGCP.US,D,20240823,000000,10.2,10.87,10.2,10.33,6961,0
+OGCP.US,D,20240826,000000,10,10,10,10,955,0
+OGCP.US,D,20240827,000000,10.47,10.47,10.47,10.47,411,0
+OGCP.US,D,20240828,000000,10.46,10.46,10.46,10.46,119,0
+OGCP.US,D,20240904,000000,10.26,10.26,10.26,10.26,220,0
+OGCP.US,D,20240917,000000,10.91,10.91,10.42,10.8,17601,0
+OGCP.US,D,20240918,000000,10.99,11,10.8,11,1372,0
+OGCP.US,D,20240925,000000,11,11,10.975,10.9988,5583,0
+OGCP.US,D,20240927,000000,11.9,11.9,11.9,11.9,163,0
+OGCP.US,D,20240930,000000,11,11,10.99,11,1300,0
+OGCP.US,D,20241004,000000,10.6,10.6,10.6,10.6,500,0
+OGCP.US,D,20241015,000000,11.2,11.2,11.2,11.2,2604,0
+OGCP.US,D,20241016,000000,11,11.23,10.85,11.23,2800,0
+OGCP.US,D,20241017,000000,11.05,11.3,11.05,11.255,2111,0
+OGCP.US,D,20241018,000000,11.48,11.5,11.48,11.5,332,0
+OGCP.US,D,20241023,000000,10.62,10.62,10.5401,10.62,1038,0
+OGCP.US,D,20241024,000000,10.6,10.86,10.53,10.8,8078,0
+OGCP.US,D,20241025,000000,10.8,10.8,10.8,10.8,2511,0
+OGCP.US,D,20241028,000000,10.75,10.8,10.745,10.8,4874,0
+OGCP.US,D,20241029,000000,10.8,10.8,10.75,10.8,1877,0
+OGCP.US,D,20241030,000000,10.8,10.8,10.8,10.8,1550,0
+OGCP.US,D,20241031,000000,10.5,10.61,10.5,10.61,2700,0
+OGCP.US,D,20241105,000000,10.59,10.75,10.59,10.7,5981,0
+OGCP.US,D,20241106,000000,10.99,11,10.99,11,2100,0
+OGCP.US,D,20241119,000000,10.33,10.33,10.33,10.33,1024,0
+OGCP.US,D,20241120,000000,10.52,10.75,10.52,10.6,3200,0
+OGCP.US,D,20241121,000000,10.6,10.85,10.6,10.85,5250,0
+OGCP.US,D,20241126,000000,10.9,10.9,10.62,10.85,4562,0
+OGCP.US,D,20241127,000000,10.91,11.04,10.91,11.04,17184,0
+OGCP.US,D,20241129,000000,11,11,11,11,300,0
+OGCP.US,D,20241203,000000,10.75,10.75,10.65,10.75,5513,0
+OGCP.US,D,20241204,000000,10.75,10.85,10.75,10.85,10000,0
+OGCP.US,D,20241205,000000,10.85,10.85,10.85,10.85,2746,0
+OGCP.US,D,20241211,000000,11.01,11.01,10.85,10.85,16674,0
+OGCP.US,D,20241212,000000,10.84,10.84,10.84,10.84,199,0
+OGCP.US,D,20241213,000000,10.82,10.82,10.82,10.82,100,0
+OGCP.US,D,20241216,000000,11,11,11,11,100,0
+OGCP.US,D,20241218,000000,10.82,10.82,10.51,10.52,8969,0
+OGCP.US,D,20241220,000000,10.09,10.1,9.89,10,9092,0
+OGCP.US,D,20241223,000000,9.57,9.57,9.57,9.57,132,0
+OGCP.US,D,20241224,000000,9.8,9.8,9.8,9.8,100,0
+OGCP.US,D,20241226,000000,10,10,10,10,100,0
+OGCP.US,D,20241227,000000,9.7851,9.7851,9.7851,9.7851,100,0
+OGCP.US,D,20241230,000000,10.66,10.66,9.7,9.7,453,0
+OGCP.US,D,20241231,000000,9.73,10,9.73,10,5453,0
+OGCP.US,D,20250103,000000,9.97,9.97,9.97,9.97,150,0
+OGCP.US,D,20250107,000000,9.8172,9.8172,9.8172,9.8172,5268,0
+OGCP.US,D,20250113,000000,9.5,9.5,9.5,9.5,1200,0
+OGCP.US,D,20250114,000000,9.49,9.5,9.49,9.5,2376,0
+OGCP.US,D,20250204,000000,8.89,9.1,8.8512,8.8512,5407,0
+OGCP.US,D,20250210,000000,9.25,9.45,9.25,9.45,6434,0
+OGCP.US,D,20250303,000000,9,9,9,9,1100,0
+OGCP.US,D,20250312,000000,8.1,8.1,8.08,8.08,700,0
+OGCP.US,D,20250313,000000,8.1,8.1,8.1,8.1,256,0
+OGCP.US,D,20250317,000000,7.7,7.7,7.7,7.7,300,0
+OGCP.US,D,20250331,000000,8.4197,8.4197,8.4197,8.4197,221,0
+OGCP.US,D,20250401,000000,7.99,7.99,7.99,7.99,241,0
+OGCP.US,D,20250403,000000,8,8,7.64,7.64,300,0
+OGCP.US,D,20250408,000000,6.88,6.88,6.6,6.6,242,0
+OGCP.US,D,20250421,000000,6.81,6.96,6.81,6.82,1707,0
+OGCP.US,D,20250422,000000,6.85,6.9,6.82,6.9,21045,0
+OGCP.US,D,20250423,000000,7.08,7.08,6.85,6.85,3378,0
+OGCP.US,D,20250429,000000,6.25,6.92,6.25,6.92,6851,0
+OGCP.US,D,20250430,000000,6.5503,6.5503,6.5503,6.5503,2000,0
+OGCP.US,D,20250502,000000,7.57,7.57,7.57,7.57,100,0
+OGCP.US,D,20250507,000000,7.15,7.15,7.12,7.12,1375,0
+OGCP.US,D,20250508,000000,7.2,7.24,7.2,7.24,3280,0
+OGCP.US,D,20250512,000000,7.32,7.35,7.32,7.35,1740,0
+OGCP.US,D,20250514,000000,7.93,7.93,7.93,7.93,130,0
+OGCP.US,D,20250515,000000,7.7379,7.7379,7.7379,7.7379,930,0
+OGCP.US,D,20250606,000000,8.17,8.17,8.17,8.17,189,0
+OGCP.US,D,20250610,000000,8.17,8.28,8.1,8.28,1461,0
+OGCP.US,D,20250612,000000,8.4,8.4,8.4,8.4,305,0
+OGCP.US,D,20250616,000000,8.22,8.47,8.22,8.35,466,0
+OGCP.US,D,20250620,000000,8.5,8.5,8.44,8.44,1361,0
+OGCP.US,D,20250627,000000,8.75,8.75,8.75,8.75,189,0
+OGCP.US,D,20250630,000000,8.48,8.48,7.8,8.4,1604,0
+OGCP.US,D,20250708,000000,8.1279,8.1279,8.1279,8.1279,2600,0
+OGCP.US,D,20250709,000000,7.8642,7.8642,7.8642,7.8642,200,0
+OGCP.US,D,20250711,000000,7.86,7.86,7.86,7.86,1010,0
+OGCP.US,D,20250721,000000,7.3901,7.3901,7.3901,7.3901,571,0
+OGCP.US,D,20250731,000000,7.04,7.04,7.04,7.04,120,0
+OGCP.US,D,20250801,000000,7,7.39,6.8158,7.1123,800,0
+OGCP.US,D,20250806,000000,7.39,7.39,7.39,7.39,663,0
+OGCP.US,D,20250813,000000,7.3,7.3,7.3,7.3,869,0
+OGCP.US,D,20250818,000000,7.6286,7.6286,7.6286,7.6286,869,0
+OGCP.US,D,20250820,000000,7.2625,7.2625,7.2625,7.2625,1086,0
+OGCP.US,D,20250822,000000,7.7829,7.7829,7.135,7.135,4304,0
+OGCP.US,D,20250826,000000,7.27,7.27,7.27,7.27,101,0
+OGCP.US,D,20250905,000000,7.72,7.74,7.72,7.74,500,0
+OGCP.US,D,20250917,000000,7.41,7.41,7.305,7.37,3299,0
+OGCP.US,D,20250918,000000,7.8188,7.8188,7.2758,7.4,1552,0
+OGCP.US,D,20250922,000000,7.12,7.35,7.055,7.2,10679,0
+OGCP.US,D,20250924,000000,7.44,7.44,7.44,7.44,104,0
+OGCP.US,D,20250929,000000,8.18,8.18,7.82,7.82,4481,0
+OGCP.US,D,20250930,000000,7.5,7.9,7.5,7.51,2859,0
+OGCP.US,D,20251002,000000,7.41,7.41,7.41,7.41,1022,0
+OGCP.US,D,20251006,000000,8.15,8.15,8.15,8.15,572,0
+OGCP.US,D,20251007,000000,7.44,7.674,7.43,7.51,12572,0
+OGCP.US,D,20251020,000000,6.96,7.03,6.82,7.03,1718,0
+OGCP.US,D,20251024,000000,7.73,7.95,7.51,7.95,12408,0
+OGCP.US,D,20251027,000000,7.81,8.09,7.63,8.09,8745,0
+OGCP.US,D,20251029,000000,7.51,7.51,7.42,7.45,11880,0
+OGCP.US,D,20251030,000000,7.42,7.42,6.77,6.77,12681,0
+OGCP.US,D,20251031,000000,7,7.7,6.925,7.7,38603,0
+OGCP.US,D,20251103,000000,8.0322,8.0322,6.96,7.31,2954,0
+OGCP.US,D,20251105,000000,7.6,7.6,7.4,7.4,1270,0
+OGCP.US,D,20251110,000000,7.02,7.02,7.02,7.02,533,0
+OGCP.US,D,20251112,000000,7.01,7.34,7.01,7.01,2206,0
+OGCP.US,D,20251118,000000,6.39,6.48,6.39,6.47,1231,0
+OGCP.US,D,20251119,000000,6.43,6.43,6.43,6.43,1043,0
+OGCP.US,D,20251121,000000,6.41,6.41,6.41,6.41,190,0
+OGCP.US,D,20251124,000000,6.5,6.7,6.5,6.5,3483,0
+OGCP.US,D,20251125,000000,6.51,6.59,6.51,6.59,1223,0
+OGCP.US,D,20251126,000000,6.64,6.64,6.64,6.64,209,0
+OGCP.US,D,20251128,000000,6.79,6.82,6.75,6.82,2399,0
+OGCP.US,D,20251202,000000,6.64,6.64,6.64,6.64,233,0
+OGCP.US,D,20251203,000000,6.75,7,6.75,7,1233,0
+OGCP.US,D,20251204,000000,6.82,6.82,6.64,6.64,1483,0
+OGCP.US,D,20251205,000000,6.7,6.7,6.4,6.55,6184,0
+OGCP.US,D,20251208,000000,6.51,6.61,6.46,6.51,6577,0
+OGCP.US,D,20251209,000000,6.55,6.8,6.55,6.76,862,0
+OGCP.US,D,20251211,000000,6.75,6.97,6.665,6.77,21815,0
+OGCP.US,D,20251212,000000,7.32,7.32,6.71,6.73,1145,0
+OGCP.US,D,20251216,000000,6.8,7.22,6.5801,6.71,34679,0
+OGCP.US,D,20251218,000000,6.94,7.41,6.6,6.6,1218,0
+OGCP.US,D,20251222,000000,6.22,6.22,6.22,6.22,483,0
+OGCP.US,D,20251224,000000,6.31,6.31,6.31,6.31,3961,0
+OGCP.US,D,20251226,000000,6.2,6.25,6.07,6.1501,1282,0
+OGCP.US,D,20251230,000000,6.648,6.86,6.275,6.31,8476,0
+OGCP.US,D,20251231,000000,6.21,6.6265,6.2,6.34,14769,0
+OGCP.US,D,20260105,000000,5.785,6.24,5.785,6.24,3773,0
+OGCP.US,D,20260106,000000,6.26,6.26,6.26,6.26,1358,0
+OGCP.US,D,20260107,000000,6.31,6.31,6.31,6.31,187,0
+OGCP.US,D,20260108,000000,6.11,6.11,6.11,6.11,105,0
+OGCP.US,D,20260109,000000,6.09,6.22,6.08,6.22,649,0
+OGCP.US,D,20260112,000000,6.24,6.25,6.24,6.25,1037,0
+OGCP.US,D,20260113,000000,6.24,6.25,6.24,6.25,5481,0
+OGCP.US,D,20260116,000000,6.12,6.66,6.12,6.65,3625,0
+OGCP.US,D,20260120,000000,6.15,6.21,6.07,6.11,4049,0
+OGCP.US,D,20260121,000000,6.15,6.15,6.15,6.15,288,0
+OGCP.US,D,20260122,000000,6.51,6.5101,6.36,6.5,10856,0
+OGCP.US,D,20260123,000000,6.45,6.45,6.33,6.33,674,0
+OGCP.US,D,20260126,000000,6.51,6.51,6.345,6.345,713,0
+OGCP.US,D,20260129,000000,6.4,6.45,6.31,6.4495,6437,0
+OGCP.US,D,20260130,000000,6.41,6.41,6.41,6.41,191,0
+OGCP.US,D,20260203,000000,6.6737,6.6737,6.6737,6.6737,749,0
+OGCP.US,D,20260204,000000,6.51,6.51,6.32,6.32,5780,0
+OGCP.US,D,20260205,000000,6.6,6.6,6.6,6.6,628,0
+OGCP.US,D,20260206,000000,6.55,6.59,6.55,6.59,1983,0
+OGCP.US,D,20260210,000000,6.74,6.86,6.74,6.86,507,0
+OGCP.US,D,20260211,000000,6.48,6.48,6.48,6.48,240,0
+OGCP.US,D,20260212,000000,6,6.14,6,6.12,950,0
+OGCP.US,D,20260217,000000,6.29,6.37,6.175,6.175,744,0
+OGCP.US,D,20260218,000000,6.43,6.44,6.43,6.44,403,0
diff --git a/daily/us/nyse stocks/2/ogn.us.txt b/daily/us/nyse stocks/2/ogn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b4994dc0ceeb6cd5a7621cbd9655e007a7f64f6
--- /dev/null
+++ b/daily/us/nyse stocks/2/ogn.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGN.US,D,20210604,000000,34.2579,34.2774,31.9455,32.3633,7916585.560228,0
+OGN.US,D,20210607,000000,31.8415,32.1068,29.2357,29.7759,12148867.912936,0
+OGN.US,D,20210608,000000,28.7421,29.292,27.0369,27.3974,19521877.337592,0
+OGN.US,D,20210609,000000,26.8193,27.8987,25.8244,26.9611,15367807.585817,0
+OGN.US,D,20210610,000000,26.9709,29.5291,26.9135,28.7421,11824678.575839,0
+OGN.US,D,20210611,000000,28.7907,28.7907,27.8618,28.0979,6045259.1289556,0
+OGN.US,D,20210614,000000,28.5061,29.0268,27.7385,28.6955,7356947.3937828,0
+OGN.US,D,20210615,000000,28.4584,30.4113,28.2398,30.1451,6689133.9298271,0
+OGN.US,D,20210616,000000,29.8702,29.9936,28.6857,29.0929,5580144.6659218,0
+OGN.US,D,20210617,000000,28.8946,30.0694,28.5244,29.8148,5367321.2130131,0
+OGN.US,D,20210618,000000,29.8507,30.0508,28.3923,28.4118,10777841.940434,0
+OGN.US,D,20210621,000000,28.6196,29.0646,27.824,27.8716,3738331.1614276,0
+OGN.US,D,20210622,000000,27.72,28.3068,27.3362,27.9843,4451263.6379069,0
+OGN.US,D,20210623,000000,27.9843,28.5061,27.5771,27.957,4095177.697015,0
+OGN.US,D,20210624,000000,27.8521,28.4964,27.7665,28.2125,2922501.2353376,0
+OGN.US,D,20210625,000000,28.2125,29.2551,27.6811,28.6099,14332788.471784,0
+OGN.US,D,20210628,000000,28.1359,29.4058,27.8716,29.3212,3277675.2859722,0
+OGN.US,D,20210629,000000,29.3591,29.6817,28.8655,28.952,2381344.7995343,0
+OGN.US,D,20210630,000000,28.7421,29.2163,28.6672,28.677,2122192.9988285,0
+OGN.US,D,20210701,000000,28.5341,29.6039,28.4865,29.2074,2571697.2592312,0
+OGN.US,D,20210702,000000,29.1026,29.4913,28.7149,29.2454,1913192.0746053,0
+OGN.US,D,20210706,000000,28.9986,29.4727,28.335,29.3775,3011090.4475265,0
+OGN.US,D,20210707,000000,29.3775,29.4155,28.3068,28.5439,3098350.9347472,0
+OGN.US,D,20210708,000000,28.0979,28.6002,27.7287,28.0979,2038065.4618821,0
+OGN.US,D,20210709,000000,28.3826,28.6955,28.0416,28.5244,2475241.7070467,0
+OGN.US,D,20210712,000000,28.2125,28.7907,28.0221,28.1845,1958120.6811496,0
+OGN.US,D,20210713,000000,27.957,28.3214,27.445,27.5771,2161020.3802659,0
+OGN.US,D,20210714,000000,27.4635,27.8618,27.3314,27.8045,2115361.0264501,0
+OGN.US,D,20210715,000000,27.3401,27.9473,27.1885,27.3974,2228937.6784413,0
+OGN.US,D,20210716,000000,27.2643,27.4819,26.933,27.3585,1854794.0461691,0
+OGN.US,D,20210719,000000,27.1312,27.6433,27.0466,27.615,2386543.3973776,0
+OGN.US,D,20210720,000000,27.6433,28.2212,27.5392,28.061,2028806.5851848,0
+OGN.US,D,20210721,000000,28.1067,28.9044,27.9843,28.8655,2182641.2365111,0
+OGN.US,D,20210722,000000,28.8383,29.4349,28.6672,29.3018,2343778.2144458,0
+OGN.US,D,20210723,000000,29.2735,29.3018,28.1572,28.2398,1707529.9449579,0
+OGN.US,D,20210726,000000,28.1552,28.6295,27.653,28.1067,1611207.1623482,0
+OGN.US,D,20210727,000000,27.824,28.0901,27.3168,27.5966,2116141.1763541,0
+OGN.US,D,20210728,000000,27.6054,28.3068,27.4819,28.1845,1956959.7192871,0
+OGN.US,D,20210729,000000,28.0416,28.298,27.6811,27.7005,1875147.9307365,0
+OGN.US,D,20210730,000000,27.5392,27.8618,27.3974,27.4916,1587526.8338628,0
+OGN.US,D,20210802,000000,27.5577,28.0854,27.5209,27.9843,1859160.0038113,0
+OGN.US,D,20210803,000000,27.7482,28.0318,27.4916,27.9668,1463305.9730228,0
+OGN.US,D,20210804,000000,27.7851,27.7851,27.1127,27.1312,1954189.0549841,0
+OGN.US,D,20210805,000000,27.1409,28.0318,27.0087,28.0124,2311636.6559328,0
+OGN.US,D,20210806,000000,27.9473,28.2212,27.6433,27.957,1370393.0012732,0
+OGN.US,D,20210809,000000,28.2212,28.4303,27.4061,27.5771,2092041.9547145,0
+OGN.US,D,20210810,000000,27.5577,28.8898,27.4071,28.7616,3144815.1397833,0
+OGN.US,D,20210811,000000,28.7616,28.8092,28.1649,28.3633,1972304.3827687,0
+OGN.US,D,20210812,000000,29.4349,32.2205,29.3775,31.7473,8261921.2824557,0
+OGN.US,D,20210813,000000,31.7473,32.6859,31.1401,32.4197,3631515.4655309,0
+OGN.US,D,20210816,000000,32.4478,32.9685,32.1359,32.5333,2897371.7629671,0
+OGN.US,D,20210817,000000,32.9229,33.945,32.6373,33.5283,4942113.7847799,0
+OGN.US,D,20210818,000000,34.0024,34.5795,31.7862,31.8319,4943693.6397967,0
+OGN.US,D,20210819,000000,31.6521,32.7578,31.2877,32.3157,2639472.5248382,0
+OGN.US,D,20210820,000000,32.44,32.9278,31.6754,31.7424,2464249.6213276,0
+OGN.US,D,20210823,000000,32.0582,32.2875,31.3985,31.7609,2588875.9954424,0
+OGN.US,D,20210824,000000,31.8658,32.3157,31.4937,31.6851,2216246.3480103,0
+OGN.US,D,20210825,000000,31.5423,32.1146,30.9302,31.8192,2019254.3803572,0
+OGN.US,D,20210826,000000,31.7424,32.8317,31.7424,32.4488,1682772.0215524,0
+OGN.US,D,20210827,000000,32.4682,32.7937,32.2292,32.7267,1220062.8491859,0
+OGN.US,D,20210830,000000,32.5731,32.7169,32.1631,32.2195,1118785.3942305,0
+OGN.US,D,20210831,000000,32.0485,32.581,31.9338,32.3827,1773505.1021453,0
+OGN.US,D,20210901,000000,32.9181,33.7973,32.7354,33.023,2866294.4194947,0
+OGN.US,D,20210902,000000,33.5574,34.0539,32.8219,34.0257,2679906.5210515,0
+OGN.US,D,20210903,000000,33.8927,34.0635,33.3086,34.0257,1534657.7833746,0
+OGN.US,D,20210907,000000,33.7099,34.1598,33.3184,34.0539,2352619.2272105,0
+OGN.US,D,20210908,000000,33.949,33.949,33.2038,33.4146,2286741.8460664,0
+OGN.US,D,20210909,000000,33.4146,33.4427,32.7169,33.1376,1646952.0253652,0
+OGN.US,D,20210910,000000,33.3572,33.4427,32.3633,32.373,1735697.6792237,0
+OGN.US,D,20210913,000000,32.6499,32.6596,32.0398,32.3244,2040891.7041467,0
+OGN.US,D,20210914,000000,32.2486,32.373,31.7706,31.9338,1643425.9124744,0
+OGN.US,D,20210915,000000,32.0096,32.7354,31.7609,32.2195,2044144.044116,0
+OGN.US,D,20210916,000000,32.3827,32.5731,31.551,32.2584,1340246.0740451,0
+OGN.US,D,20210917,000000,32.2,32.5645,31.7803,32.5158,4543513.7910045,0
+OGN.US,D,20210920,000000,31.7609,32.2,31.3129,31.4743,2027756.7792453,0
+OGN.US,D,20210921,000000,31.7133,31.9047,31.2935,31.4277,1217050.3178283,0
+OGN.US,D,20210922,000000,31.6181,31.7609,31.1401,31.1984,1394125.8200555,0
+OGN.US,D,20210923,000000,31.3032,31.9805,31.2255,31.895,1683336.0349395,0
+OGN.US,D,20210924,000000,32.0096,32.44,31.5326,32.1913,1976029.1354108,0
+OGN.US,D,20210927,000000,32.1913,32.3633,31.9338,32.0485,1340950.0615575,0
+OGN.US,D,20210928,000000,32.0096,32.0291,31.4325,31.5705,1346793.9812871,0
+OGN.US,D,20210929,000000,31.551,32.4877,31.5423,32.4682,1367330.0380616,0
+OGN.US,D,20210930,000000,32.4157,32.6499,31.3227,31.3305,1550635.4180845,0
+OGN.US,D,20211001,000000,31.4179,32.1048,31.1109,31.8474,1567364.3844961,0
+OGN.US,D,20211004,000000,31.7036,32.0854,31.3596,31.4743,1868108.0556131,0
+OGN.US,D,20211005,000000,31.2255,31.6657,31.0449,31.0827,2567146.0417171,0
+OGN.US,D,20211006,000000,30.7961,31.6657,30.4998,31.5986,2651282.8416571,0
+OGN.US,D,20211007,000000,31.5229,31.8377,31.2839,31.3791,1402031.2704682,0
+OGN.US,D,20211008,000000,31.3305,31.4082,30.7874,31.1206,1307256.4370085,0
+OGN.US,D,20211011,000000,31.1303,31.7775,31.1022,31.7327,1380780.9339663,0
+OGN.US,D,20211012,000000,31.7036,32.0485,31.3032,31.3791,1330576.5379656,0
+OGN.US,D,20211013,000000,31.5326,31.8425,31.2071,31.6754,1309434.269722,0
+OGN.US,D,20211014,000000,31.6754,32.4303,31.6278,32.1437,1700334.6573867,0
+OGN.US,D,20211015,000000,32.4488,33.6818,32.2584,33.3379,1753977.6824498,0
+OGN.US,D,20211018,000000,33.2708,33.5574,32.9278,33.2524,1294260.4570109,0
+OGN.US,D,20211019,000000,33.2804,33.8149,33.1571,33.5,1304586.6364134,0
+OGN.US,D,20211020,000000,33.6245,34.6087,33.4243,34.1696,1215255.3555162,0
+OGN.US,D,20211021,000000,34.0733,34.1598,33.5671,33.7876,1151784.2942608,0
+OGN.US,D,20211022,000000,33.7586,34.1976,33.5487,34.0733,801200.57155742,0
+OGN.US,D,20211025,000000,33.912,35.316,33.8343,35.2684,1567885.1705799,0
+OGN.US,D,20211026,000000,35.144,35.6785,34.8769,35.077,1672950.1606894,0
+OGN.US,D,20211027,000000,35.0673,35.0673,33.9344,34.1306,1060842.2817015,0
+OGN.US,D,20211028,000000,34.2648,35.0478,34.0355,34.8953,1342475.3678342,0
+OGN.US,D,20211029,000000,34.838,35.5735,34.7621,35.115,1884136.122177,0
+OGN.US,D,20211101,000000,35.0673,35.6502,34.8574,35.4783,1160201.2677636,0
+OGN.US,D,20211102,000000,35.5637,35.6405,34.7807,34.8671,1387737.4421474,0
+OGN.US,D,20211103,000000,34.6087,35.3733,34.6087,35.182,1622061.332385,0
+OGN.US,D,20211104,000000,35.1722,35.5357,34.5893,34.6476,1859986.4686834,0
+OGN.US,D,20211105,000000,34.7621,35.0867,33.9587,34.667,2491804.9687954,0
+OGN.US,D,20211108,000000,34.9235,35.6881,34.7904,35.3442,3636231.3584863,0
+OGN.US,D,20211109,000000,35.3063,35.3539,34.8088,35.01,2686921.6948586,0
+OGN.US,D,20211110,000000,34.9147,35.7076,34.6203,35.0002,4212916.5207897,0
+OGN.US,D,20211111,000000,33.8343,33.8586,31.2935,33.1755,6080864.0178473,0
+OGN.US,D,20211112,000000,33.1086,33.1755,32.0291,32.2,2649541.3988634,0
+OGN.US,D,20211115,000000,32.2,32.2486,31.5423,31.895,2672432.3144511,0
+OGN.US,D,20211116,000000,31.8279,32.2584,31.4364,32.0485,2496480.7221121,0
+OGN.US,D,20211117,000000,31.962,32.0388,31.1789,31.484,2102230.2184347,0
+OGN.US,D,20211118,000000,31.4743,31.5229,29.946,30.1946,2748095.5337053,0
+OGN.US,D,20211119,000000,30.4735,30.6766,29.7701,30.1266,2729711.5791067,0
+OGN.US,D,20211122,000000,30.3297,30.8398,30.32,30.5027,2264705.1843315,0
+OGN.US,D,20211123,000000,30.5513,30.5513,29.8371,30.0791,2086170.246004,0
+OGN.US,D,20211124,000000,30.1364,30.5027,29.8468,30.4065,1942530.0337271,0
+OGN.US,D,20211126,000000,29.944,30.4638,29.6058,30.0111,1335178.1873335,0
+OGN.US,D,20211129,000000,29.9246,29.9391,29.0472,29.5193,2372163.11445,0
+OGN.US,D,20211130,000000,29.2979,29.3941,28.0056,28.1795,3395144.4537115,0
+OGN.US,D,20211201,000000,28.5071,28.883,27.5432,27.6977,2965247.8922821,0
+OGN.US,D,20211202,000000,27.8511,28.8928,27.6684,28.6032,2801642.8411681,0
+OGN.US,D,20211203,000000,28.6129,28.7187,27.4762,27.7938,2506170.8426218,0
+OGN.US,D,20211206,000000,28.0541,28.6032,27.7647,28.2563,2214552.2494062,0
+OGN.US,D,20211207,000000,28.4496,28.6226,28.0348,28.2563,2436618.1114682,0
+OGN.US,D,20211208,000000,28.3243,28.4205,27.717,28.2757,2235963.1444635,0
+OGN.US,D,20211209,000000,28.372,28.4778,27.5724,27.6394,2122200.2033791,0
+OGN.US,D,20211210,000000,27.7258,28.1407,27.5237,27.7074,2336841.2614733,0
+OGN.US,D,20211213,000000,27.8424,28.3243,27.62,27.8327,2793725.0400973,0
+OGN.US,D,20211214,000000,27.89,28.4303,27.582,27.8132,3813940.8611633,0
+OGN.US,D,20211215,000000,27.8706,28.3913,27.7355,28.2757,2192030.8243402,0
+OGN.US,D,20211216,000000,28.6419,29.8565,28.4205,29.2396,2622184.6911469,0
+OGN.US,D,20211217,000000,29.259,29.3941,28.5556,29.1046,4926809.260937,0
+OGN.US,D,20211220,000000,28.5576,29.0949,27.9483,28.305,1924688.4788639,0
+OGN.US,D,20211221,000000,28.2465,28.9791,28.1989,28.7187,1613350.0015304,0
+OGN.US,D,20211222,000000,28.8354,28.9791,28.4691,28.9315,1203242.2820599,0
+OGN.US,D,20211223,000000,28.9218,29.2882,28.8257,29.1337,993409.746857,0
+OGN.US,D,20211227,000000,29.0861,29.192,28.7547,29.0083,1296894.234853,0
+OGN.US,D,20211228,000000,28.8538,29.1434,28.777,28.816,1303724.1487886,0
+OGN.US,D,20211229,000000,28.8063,28.9025,28.5653,28.748,1357901.3398152,0
+OGN.US,D,20211230,000000,28.8635,29.6934,28.8635,29.6254,1436793.2269439,0
+OGN.US,D,20211231,000000,29.4756,29.6641,29.3075,29.3552,1056842.7269164,0
+OGN.US,D,20220103,000000,29.4709,30.0597,29.1968,30.0401,1381674.2982363,0
+OGN.US,D,20220104,000000,30.0927,30.4978,29.6351,30.387,1702927.2663685,0
+OGN.US,D,20220105,000000,30.4832,30.8495,29.9343,29.9819,2053074.5991519,0
+OGN.US,D,20220106,000000,29.9343,30.7437,29.3173,30.3773,2086968.9218953,0
+OGN.US,D,20220107,000000,30.387,31.3032,30.387,31.245,1401277.8803234,0
+OGN.US,D,20220110,000000,30.8398,31.3702,30.5513,31.0526,2927737.9143766,0
+OGN.US,D,20220111,000000,31.1391,31.6113,30.869,31.5724,2168002.6189848,0
+OGN.US,D,20220112,000000,31.6793,31.7172,31.1002,31.4383,1628278.8595225,0
+OGN.US,D,20220113,000000,31.2255,31.9873,31.1391,31.7172,1637505.8303532,0
+OGN.US,D,20220114,000000,31.6696,32.1418,31.1293,31.6793,1837149.0726142,0
+OGN.US,D,20220118,000000,31.4907,31.8814,30.2714,30.9175,1971302.9502403,0
+OGN.US,D,20220119,000000,30.8787,31.554,30.8495,31.0808,2066761.1867822,0
+OGN.US,D,20220120,000000,31.0526,31.5346,30.6376,30.6766,1805094.9979294,0
+OGN.US,D,20220121,000000,30.6086,30.628,29.5534,29.8565,1971630.2426802,0
+OGN.US,D,20220124,000000,29.2299,29.5291,27.9016,29.3552,2712555.4857686,0
+OGN.US,D,20220125,000000,28.8538,29.8876,28.5653,29.6058,2028271.3899999,0
+OGN.US,D,20220126,000000,29.7409,30.358,29.2347,29.6254,1426229.2973727,0
+OGN.US,D,20220127,000000,29.9819,30.5027,29.3843,29.5961,2011419.9462286,0
+OGN.US,D,20220128,000000,29.3649,30.3384,29.3173,30.32,1743550.6393394,0
+OGN.US,D,20220131,000000,30.0791,30.9468,30.0791,30.7631,4578241.7831703,0
+OGN.US,D,20220201,000000,31.0235,31.8328,30.8592,31.8046,1915641.6217972,0
+OGN.US,D,20220202,000000,31.8911,32.2759,31.486,32.1321,1757056.0839842,0
+OGN.US,D,20220203,000000,31.7366,32.3537,31.4956,31.7366,1725739.9611214,0
+OGN.US,D,20220204,000000,31.515,32.2671,31.515,31.93,1688131.1779511,0
+OGN.US,D,20220207,000000,32.1028,32.5372,31.8425,32.3157,1130966.2307928,0
+OGN.US,D,20220208,000000,32.2186,32.7296,31.8668,32.5372,1696532.7131313,0
+OGN.US,D,20220209,000000,32.7004,33.4243,32.5848,33.3466,1615743.9707611,0
+OGN.US,D,20220210,000000,33.0386,33.8187,33.0386,33.2115,1378971.5625529,0
+OGN.US,D,20220211,000000,33.1639,34.0695,33.1639,33.472,1529447.8640946,0
+OGN.US,D,20220214,000000,33.4525,33.5778,32.99,33.1445,1848738.1068086,0
+OGN.US,D,20220215,000000,33.5496,34.0402,33.5496,33.9537,2003793.414845,0
+OGN.US,D,20220216,000000,34.0315,35.1781,33.9537,35.0343,3230246.7003819,0
+OGN.US,D,20220217,000000,34.118,35.6123,33.6361,35.0624,4758467.7324374,0
+OGN.US,D,20220218,000000,35.1498,35.8436,34.5329,34.7934,3262462.3628436,0
+OGN.US,D,20220222,000000,34.8021,35.2936,34.5513,34.6863,2302636.1138341,0
+OGN.US,D,20220223,000000,34.6097,34.9759,34.1715,34.2239,2328168.0118147,0
+OGN.US,D,20220224,000000,33.501,34.8311,33.2211,34.735,2531034.7758428,0
+OGN.US,D,20220225,000000,34.6719,36.688,34.5018,36.5033,3597119.9119126,0
+OGN.US,D,20220228,000000,35.5026,36.717,35.3666,36.2701,2929886.928888,0
+OGN.US,D,20220301,000000,36.2119,36.7851,35.9494,36.3964,3782474.4719604,0
+OGN.US,D,20220302,000000,36.4596,38.3542,36.3818,38.2425,3534719.2410269,0
+OGN.US,D,20220303,000000,38.0191,38.0968,37.2321,37.9121,1392879.4328078,0
+OGN.US,D,20220304,000000,37.3,37.7664,36.5325,37.7178,2974417.2267082,0
+OGN.US,D,20220307,000000,37.4847,38.0917,36.7365,37.3292,2767406.8168837,0
+OGN.US,D,20220308,000000,37.2321,37.5041,35.59,35.6095,2603733.8371503,0
+OGN.US,D,20220309,000000,35.8232,36.3771,35.3666,35.4249,1842220.0469903,0
+OGN.US,D,20220310,000000,35.2402,35.3859,34.6573,34.9585,2011173.9622878,0
+OGN.US,D,20220311,000000,35.182,35.5803,34.7738,34.8127,1532060.0282851,0
+OGN.US,D,20220314,000000,34.3367,34.6087,30.6736,31.4413,8085056.7706378,0
+OGN.US,D,20220315,000000,31.3732,31.7327,30.7903,31.3732,3761668.7591504,0
+OGN.US,D,20220316,000000,31.8299,32.0145,30.9458,31.966,3048980.2081689,0
+OGN.US,D,20220317,000000,32.1116,33.4039,31.6064,33.3649,2760987.5623304,0
+OGN.US,D,20220318,000000,33.2484,34.1909,33.1707,34.0841,9302542.4491645,0
+OGN.US,D,20220321,000000,34.5018,34.9682,33.6662,33.7829,1718931.6608376,0
+OGN.US,D,20220322,000000,34.0063,34.6379,33.5788,34.3464,1350315.9772919,0
+OGN.US,D,20220323,000000,34.4241,34.6719,34.0063,34.3367,1629913.2632791,0
+OGN.US,D,20220324,000000,34.2783,34.4435,33.7731,34.2978,1344979.4637663,0
+OGN.US,D,20220325,000000,34.4435,34.7107,33.8022,33.9965,1091264.0110726,0
+OGN.US,D,20220328,000000,33.9286,34.2006,33.6954,34.1715,1487422.691428,0
+OGN.US,D,20220329,000000,34.3561,34.735,34.0742,34.3172,1068428.6734463,0
+OGN.US,D,20220330,000000,34.3754,35.3569,34.2686,34.7934,1693394.6167496,0
+OGN.US,D,20220331,000000,34.5212,35.075,33.9286,33.9383,1685654.8709999,0
+OGN.US,D,20220401,000000,34.22,34.6038,33.88,34.152,1657822.6629461,0
+OGN.US,D,20220404,000000,33.8606,34.0841,33.4823,33.7343,1514649.7172343,0
+OGN.US,D,20220405,000000,33.7829,34.8321,33.7829,34.3949,2120529.7768696,0
+OGN.US,D,20220406,000000,34.5504,35.4151,34.1132,35.1722,1949419.6425101,0
+OGN.US,D,20220407,000000,35.0847,35.5803,34.9682,35.1722,2456029.229133,0
+OGN.US,D,20220408,000000,35.143,35.3179,34.7641,34.8516,3211875.0964414,0
+OGN.US,D,20220411,000000,34.9682,35.1528,34.0742,34.1812,1523395.0123985,0
+OGN.US,D,20220412,000000,34.1812,34.667,33.9188,33.9965,1219017.1601325,0
+OGN.US,D,20220413,000000,34.1228,34.2978,33.6565,33.9869,962685.42636222,0
+OGN.US,D,20220414,000000,34.016,34.3172,33.4864,33.9091,1560401.700986,0
+OGN.US,D,20220418,000000,33.7829,33.8411,32.2769,32.4323,1205157.6632886,0
+OGN.US,D,20220419,000000,32.5586,33.1161,32.4517,32.9861,1104583.1666241,0
+OGN.US,D,20220420,000000,32.7918,32.8209,32.3546,32.4031,877198.28780207,0
+OGN.US,D,20220421,000000,32.5101,32.6752,31.7522,31.8396,1348904.9146027,0
+OGN.US,D,20220422,000000,31.7327,31.7327,31.1498,31.3441,1279192.6541152,0
+OGN.US,D,20220425,000000,31.0914,31.7619,30.5911,31.587,1224207.5242038,0
+OGN.US,D,20220426,000000,31.3246,31.6454,30.7222,30.7611,1038423.7787865,0
+OGN.US,D,20220427,000000,31.0817,31.7522,30.8194,31.4996,1239638.6422923,0
+OGN.US,D,20220428,000000,31.7716,32.2574,31.2955,32.0631,1552197.7763355,0
+OGN.US,D,20220429,000000,31.9464,32.3789,31.3344,31.4121,2893524.5329654,0
+OGN.US,D,20220502,000000,31.5773,32.1699,30.7368,31.1691,2546043.9131126,0
+OGN.US,D,20220503,000000,31.1303,31.6551,31.004,31.519,2022762.9964823,0
+OGN.US,D,20220504,000000,31.5967,32.3448,31.0331,32.2476,1450390.2723029,0
+OGN.US,D,20220505,000000,32.2476,34.2103,32.2089,33.88,3514654.5677036,0
+OGN.US,D,20220506,000000,33.3553,34.0257,32.1796,33.7829,2520484.2261512,0
+OGN.US,D,20220509,000000,33.2679,34.2396,33.1318,33.7343,2500919.7544815,0
+OGN.US,D,20220510,000000,33.2387,33.9575,32.9764,33.7731,1951070.5138109,0
+OGN.US,D,20220511,000000,33.6662,34.2783,32.2866,32.4031,2106461.3480593,0
+OGN.US,D,20220512,000000,32.442,33.6662,32.442,33.6468,1361326.588998,0
+OGN.US,D,20220513,000000,33.8819,34.5088,33.495,34.2247,1169751.0337532,0
+OGN.US,D,20220516,000000,34.019,34.8908,33.9015,34.7047,1094340.2308495,0
+OGN.US,D,20220517,000000,35.0279,36.1152,34.7536,35.9781,1471550.443032,0
+OGN.US,D,20220518,000000,35.694,36.5952,35.0916,35.2239,1686149.6989266,0
+OGN.US,D,20220519,000000,34.7732,35.9095,34.5578,35.8214,1460470.6178879,0
+OGN.US,D,20220520,000000,36.1348,36.9282,35.7038,36.8694,1967083.9588186,0
+OGN.US,D,20220523,000000,37.0066,37.1791,36.174,36.7617,1165647.0167,0
+OGN.US,D,20220524,000000,36.6931,36.8694,36.1581,36.7519,1189717.7913472,0
+OGN.US,D,20220525,000000,36.6833,37.5649,36.6147,37.3201,1238448.3998057,0
+OGN.US,D,20220526,000000,37.5649,38.2897,37.1731,37.7706,1184849.1203703,0
+OGN.US,D,20220527,000000,37.7118,38.1527,37.5012,38.1036,1206943.4330734,0
+OGN.US,D,20220531,000000,37.6139,37.8196,36.8205,37.1829,2247631.2976999,0
+OGN.US,D,20220601,000000,37.3004,37.5257,36.2426,36.9772,1197345.9543874,0
+OGN.US,D,20220602,000000,37.1339,37.1339,35.7773,36.5658,1438537.6073475,0
+OGN.US,D,20220603,000000,36.4679,36.5952,36.1054,36.4189,793533.13614194,0
+OGN.US,D,20220606,000000,36.5854,36.938,36.5364,36.7029,924669.75269038,0
+OGN.US,D,20220607,000000,36.7029,37.0849,36.5461,37.0359,1129409.1586595,0
+OGN.US,D,20220608,000000,37.0066,37.3103,36.6735,36.8401,833595.2847001,0
+OGN.US,D,20220609,000000,36.8401,36.8401,35.6353,35.6451,886416.63851489,0
+OGN.US,D,20220610,000000,35.2141,35.2777,34.5137,34.7341,1185818.9751466,0
+OGN.US,D,20220613,000000,34.1659,34.1659,32.9709,33.4998,1306995.6935926,0
+OGN.US,D,20220614,000000,33.4705,33.4705,32.1775,32.4518,1966770.5425909,0
+OGN.US,D,20220615,000000,32.4909,33.2158,32.0893,32.9023,1730121.8935827,0
+OGN.US,D,20220616,000000,32.1579,32.3832,31.8053,32.1383,1695110.1361596,0
+OGN.US,D,20220617,000000,32.2362,32.775,31.7564,32.4909,4312711.424912,0
+OGN.US,D,20220621,000000,32.873,32.9611,32.109,32.2069,1923049.4892768,0
+OGN.US,D,20220622,000000,31.9718,33.1766,31.9718,32.9023,1410730.3395623,0
+OGN.US,D,20220623,000000,33.0982,34.4206,32.9709,34.2052,1512654.9302496,0
+OGN.US,D,20220624,000000,34.6753,35.3414,34.3815,35.1259,1849948.9825402,0
+OGN.US,D,20220627,000000,35.0083,35.2434,34.6214,34.7047,876875.30931595,0
+OGN.US,D,20220628,000000,34.7536,34.8663,33.9505,34.0778,883921.55949047,0
+OGN.US,D,20220629,000000,34.3324,34.3324,33.7202,33.8623,833401.31374485,0
+OGN.US,D,20220630,000000,33.6077,33.8623,32.8926,33.0591,1387581.4374025,0
+OGN.US,D,20220701,000000,33.2256,33.5684,32.7065,33.5489,1039727.1979481,0
+OGN.US,D,20220705,000000,33.1374,33.588,32.5204,33.4998,1366250.7577232,0
+OGN.US,D,20220706,000000,33.3431,33.5293,32.2362,32.6085,1634766.7928799,0
+OGN.US,D,20220707,000000,32.6281,33.1374,32.2362,32.3734,2322084.4966245,0
+OGN.US,D,20220708,000000,32.1971,32.6085,31.8346,32.0795,1242393.1564956,0
+OGN.US,D,20220711,000000,31.9327,32.3734,31.8836,32.0306,965366.90090206,0
+OGN.US,D,20220712,000000,31.8739,32.3636,31.7269,32.1873,1714718.5579361,0
+OGN.US,D,20220713,000000,31.8641,32.0306,31.3057,31.6192,1628746.5469688,0
+OGN.US,D,20220714,000000,31.4233,31.5996,30.8061,31.198,1517554.2282194,0
+OGN.US,D,20220715,000000,31.5212,31.5653,30.7964,31.3155,1364625.4852981,0
+OGN.US,D,20220718,000000,31.3939,31.5604,30.4242,30.5612,1648549.9606004,0
+OGN.US,D,20220719,000000,30.7572,31.2666,30.6592,30.9237,1242909.7317764,0
+OGN.US,D,20220720,000000,30.9041,31.2469,30.5907,31.0119,1305221.3698019,0
+OGN.US,D,20220721,000000,30.9139,31.1245,30.5612,31.1098,1037070.8167608,0
+OGN.US,D,20220722,000000,31.2469,31.3253,30.9824,31.3057,916586.26835514,0
+OGN.US,D,20220725,000000,31.3449,32.2657,31.3449,32.1285,1658402.6642274,0
+OGN.US,D,20220726,000000,32.1285,32.5204,32.1285,32.2265,1227629.9250013,0
+OGN.US,D,20220727,000000,32.1187,32.1677,31.4624,31.9718,1242810.7044993,0
+OGN.US,D,20220728,000000,32.0306,32.0306,31.3155,31.7857,1177561.9378513,0
+OGN.US,D,20220729,000000,31.9032,31.9718,30.8649,31.0706,2957166.843019,0
+OGN.US,D,20220801,000000,30.9139,31.531,30.7474,31.1784,1751128.9480367,0
+OGN.US,D,20220802,000000,31.1196,31.6878,30.9041,31.1196,1049623.8002651,0
+OGN.US,D,20220803,000000,31.1686,32.0061,31.051,31.9032,1935543.2605947,0
+OGN.US,D,20220804,000000,31.9032,32.3734,30.7474,31.7465,2190675.2998389,0
+OGN.US,D,20220805,000000,31.2666,31.3547,30.5221,30.8552,2812942.2914898,0
+OGN.US,D,20220808,000000,30.8943,31.0804,30.5515,30.8943,1953911.2891574,0
+OGN.US,D,20220809,000000,30.8943,30.9824,30.6103,30.7474,898021.20613786,0
+OGN.US,D,20220810,000000,30.8356,30.9531,30.6837,30.8747,2599460.9208372,0
+OGN.US,D,20220811,000000,30.7474,31.6485,30.718,31.0412,2064150.0875266,0
+OGN.US,D,20220812,000000,31.2488,31.2488,30.4186,30.6262,2187409.276517,0
+OGN.US,D,20220815,000000,30.5471,30.7744,30.389,30.6459,1159550.1675298,0
+OGN.US,D,20220816,000000,30.6262,30.9819,30.4384,30.8139,988786.39367299,0
+OGN.US,D,20220817,000000,30.6558,30.7645,30.2506,30.5076,1127698.2243833,0
+OGN.US,D,20220818,000000,30.5372,30.5668,30.132,30.3692,1161996.8921797,0
+OGN.US,D,20220819,000000,30.3692,30.6163,30.2457,30.3001,1327615.2587393,0
+OGN.US,D,20220822,000000,30.2408,30.4582,29.8257,30.0135,1240565.2884423,0
+OGN.US,D,20220823,000000,29.9047,29.9542,29.376,29.5687,2550720.5662745,0
+OGN.US,D,20220824,000000,29.5292,30.1123,29.2426,29.7071,1295292.7916217,0
+OGN.US,D,20220825,000000,29.7763,29.9986,29.5589,29.9838,1126407.0661313,0
+OGN.US,D,20220826,000000,30.0431,30.0925,29.3118,29.3414,1430460.6681531,0
+OGN.US,D,20220829,000000,29.2031,29.2821,28.8671,29.0054,1178075.6575586,0
+OGN.US,D,20220830,000000,29.0351,29.1339,28.2445,28.3235,1322053.9689645,0
+OGN.US,D,20220831,000000,28.4421,28.6299,27.9875,28.1951,1813935.6808626,0
+OGN.US,D,20220901,000000,28.1259,28.4852,27.9974,28.4718,1347898.3834732,0
+OGN.US,D,20220902,000000,28.4322,28.7781,28.0567,28.1654,1414798.7971314,0
+OGN.US,D,20220906,000000,28.5113,29.3019,28.3532,28.3729,1747549.3019944,0
+OGN.US,D,20220907,000000,28.4322,28.7781,27.8936,28.62,1761111.5230374,0
+OGN.US,D,20220908,000000,28.5311,29.1438,28.4866,29.0153,1119567.7725381,0
+OGN.US,D,20220909,000000,29.0252,29.5984,28.9758,29.4798,1388289.577786,0
+OGN.US,D,20220912,000000,29.5687,29.9146,28.9758,29.3612,1442921.9642917,0
+OGN.US,D,20220913,000000,28.8967,29.0548,28.2247,28.3927,1275669.4123269,0
+OGN.US,D,20220914,000000,28.5508,28.5904,27.8492,28.284,1666878.2201145,0
+OGN.US,D,20220915,000000,28.4421,28.7781,28.2049,28.4125,1519483.8034903,0
+OGN.US,D,20220916,000000,28.284,28.6101,28.0775,28.2741,6010942.7192679,0
+OGN.US,D,20220919,000000,28.1753,28.284,27.2117,27.9678,1897638.3537478,0
+OGN.US,D,20220920,000000,27.6812,27.78,26.9202,26.9795,1452801.9558058,0
+OGN.US,D,20220921,000000,27.0289,27.3155,26.4755,26.4854,1148518.6571358,0
+OGN.US,D,20220922,000000,26.347,26.436,25.8924,25.9814,1493293.3261899,0
+OGN.US,D,20220923,000000,25.7442,25.9418,25.0129,25.4477,1853807.7809879,0
+OGN.US,D,20220926,000000,25.2204,25.5268,24.7658,24.8547,1506963.8183403,0
+OGN.US,D,20220927,000000,24.9832,25.0524,23.9307,23.9752,2833431.6057178,0
+OGN.US,D,20220928,000000,24.1926,24.4001,23.8764,24.2223,2188028.5467758,0
+OGN.US,D,20220929,000000,23.9851,24.0938,23.1055,23.2735,2332548.2137183,0
+OGN.US,D,20220930,000000,23.4119,23.8764,23.0561,23.1253,2208541.3681579,0
+OGN.US,D,20221003,000000,23.3822,23.9851,23.066,23.7874,2413532.9782455,0
+OGN.US,D,20221004,000000,24.0938,25.5169,24.0938,25.4082,3174140.5429096,0
+OGN.US,D,20221005,000000,25.1611,25.5366,24.9239,25.3291,1868736.0393665,0
+OGN.US,D,20221006,000000,25.1413,25.255,24.4199,24.4693,1325075.4411747,0
+OGN.US,D,20221007,000000,24.3606,24.4496,23.6491,23.7281,1350980.5684539,0
+OGN.US,D,20221010,000000,23.8269,24.1135,23.3723,23.3921,1320327.7025242,0
+OGN.US,D,20221011,000000,23.3723,23.5305,22.8899,23.2241,4090284.1067177,0
+OGN.US,D,20221012,000000,23.1154,23.5947,22.9079,23.3723,1668422.3482434,0
+OGN.US,D,20221013,000000,22.9672,23.9851,22.7596,23.7479,1647021.0966534,0
+OGN.US,D,20221014,000000,22.9474,23.2241,22.6114,23.0363,2364710.8038737,0
+OGN.US,D,20221017,000000,23.3526,23.6985,23.2862,23.5305,1862606.0733083,0
+OGN.US,D,20221018,000000,23.906,24.4594,23.7281,23.8862,2381714.4271228,0
+OGN.US,D,20221019,000000,23.7874,23.995,23.5008,23.5206,1835496.8094148,0
+OGN.US,D,20221020,000000,23.4119,23.4712,23.1056,23.2834,1134570.9100003,0
+OGN.US,D,20221021,000000,23.3526,23.5305,22.8683,23.402,2809034.1789052,0
+OGN.US,D,20221024,000000,23.6095,23.8615,23.2241,23.7578,1289900.4857246,0
+OGN.US,D,20221025,000000,23.7479,24.6571,23.6688,24.4397,2381275.2714164,0
+OGN.US,D,20221026,000000,24.5088,25.1809,24.4693,24.9931,1320396.5103307,0
+OGN.US,D,20221027,000000,25.1512,25.7936,24.9634,25.6453,2423564.7516859,0
+OGN.US,D,20221028,000000,25.6552,25.9171,25.5564,25.8726,1545615.5917793,0
+OGN.US,D,20221031,000000,25.7442,26.2185,25.5959,25.8726,2253623.6358689,0
+OGN.US,D,20221101,000000,26.1395,26.3025,25.7541,26.0802,1625959.8365781,0
+OGN.US,D,20221102,000000,26.179,26.3223,25.5762,25.6256,2052970.9651107,0
+OGN.US,D,20221103,000000,26.9301,27.187,25.2204,25.5762,3069371.5505515,0
+OGN.US,D,20221104,000000,25.5762,25.6404,23.4613,24.0641,3488464.7219356,0
+OGN.US,D,20221107,000000,24.0938,24.5088,23.4811,23.7182,2690596.7181558,0
+OGN.US,D,20221108,000000,23.7281,24.1432,23.066,23.2834,3137766.5102427,0
+OGN.US,D,20221109,000000,23.3625,24.074,23.3427,23.57,2545759.3210478,0
+OGN.US,D,20221110,000000,24.18,24.92,24.09,24.71,2559101,0
+OGN.US,D,20221111,000000,24.59,25.47,24.19,25.31,2931719,0
+OGN.US,D,20221114,000000,25.26,25.4,24.77,24.78,1870189,0
+OGN.US,D,20221115,000000,25.04,25.4313,24.69,24.88,1605644,0
+OGN.US,D,20221116,000000,24.8,24.98,24.275,24.39,1357641,0
+OGN.US,D,20221117,000000,24.05,24.19,23.76,23.92,1783430,0
+OGN.US,D,20221118,000000,24.27,24.58,24.095,24.4,2175722,0
+OGN.US,D,20221121,000000,24.42,24.775,24.2401,24.72,1123833,0
+OGN.US,D,20221122,000000,24.69,25.05,24.69,24.83,1409754,0
+OGN.US,D,20221123,000000,24.79,24.905,24.625,24.81,867591,0
+OGN.US,D,20221125,000000,24.8,25.11,24.751,25.11,641399,0
+OGN.US,D,20221128,000000,24.85,25.04,24.495,24.66,1530941,0
+OGN.US,D,20221129,000000,24.71,25,24.4,24.94,2374333,0
+OGN.US,D,20221130,000000,24.98,26.05,24.74,26.02,2422729,0
+OGN.US,D,20221201,000000,26.19,26.85,26.11,26.42,1774284,0
+OGN.US,D,20221202,000000,26.12,26.72,26.03,26.72,1236150,0
+OGN.US,D,20221205,000000,26.55,26.8,26.16,26.35,1102293,0
+OGN.US,D,20221206,000000,26.34,26.56,25.73,26.15,1668167,0
+OGN.US,D,20221207,000000,26.15,26.38,25.785,26.08,1402562,0
+OGN.US,D,20221208,000000,26.24,26.905,26.182,26.86,2082310,0
+OGN.US,D,20221209,000000,26.88,27.4,26.8,27.05,2096947,0
+OGN.US,D,20221212,000000,27.22,27.69,26.93,27.58,3249725,0
+OGN.US,D,20221213,000000,28,28.41,27.91,28.2,3037274,0
+OGN.US,D,20221214,000000,28.19,28.71,28.09,28.62,2412991,0
+OGN.US,D,20221215,000000,28.43,28.65,28.14,28.28,2380484,0
+OGN.US,D,20221216,000000,28.17,28.34,27.32,27.44,6891058,0
+OGN.US,D,20221219,000000,27.23,27.48,26.9,27.43,2501189,0
+OGN.US,D,20221220,000000,27.33,27.555,27.08,27.45,1303514,0
+OGN.US,D,20221221,000000,27.63,28.045,27.6,27.79,1219336,0
+OGN.US,D,20221222,000000,27.63,27.77,27.235,27.64,1026356,0
+OGN.US,D,20221223,000000,27.64,27.9668,27.54,27.93,966916,0
+OGN.US,D,20221227,000000,27.93,28.065,27.59,27.94,1235297,0
+OGN.US,D,20221228,000000,27.93,28.075,27.59,27.65,1512075,0
+OGN.US,D,20221229,000000,27.81,28.42,27.8,28.18,2031009,0
+OGN.US,D,20221230,000000,28.04,28.07,27.67,27.93,1721957,0
+OGN.US,D,20230103,000000,27.9,28.43,27.86,28.07,1688295,0
+OGN.US,D,20230104,000000,28.21,29.15,28.13,28.94,2300140,0
+OGN.US,D,20230105,000000,28.62,28.84,27.93,28.84,1873640,0
+OGN.US,D,20230106,000000,29.14,29.46,28.75,29.15,1821892,0
+OGN.US,D,20230109,000000,29.14,30.04,29.07,29.58,1696899,0
+OGN.US,D,20230110,000000,29.69,30.275,29.37,30.12,2057381,0
+OGN.US,D,20230111,000000,30.3,30.7,29.94,30.64,2244523,0
+OGN.US,D,20230112,000000,30.69,31.485,30.59,31.38,2715446,0
+OGN.US,D,20230113,000000,31.43,32.12,31.385,32.06,2578306,0
+OGN.US,D,20230117,000000,32.13,32.3,31.8,32.08,2744339,0
+OGN.US,D,20230118,000000,32.26,32.43,31.85,31.94,2385553,0
+OGN.US,D,20230119,000000,31.64,31.84,31.24,31.41,1904267,0
+OGN.US,D,20230120,000000,31.43,31.59,31.01,31.34,1556881,0
+OGN.US,D,20230123,000000,31.46,32.07,31.345,32.01,1434742,0
+OGN.US,D,20230124,000000,31.8,31.9,30.99,31.41,1401171,0
+OGN.US,D,20230125,000000,31.47,31.47,30.475,30.64,1364581,0
+OGN.US,D,20230126,000000,30.6,30.82,30.11,30.32,1432002,0
+OGN.US,D,20230127,000000,30.15,30.44,29.835,29.94,1590632,0
+OGN.US,D,20230130,000000,29.71,29.845,29.345,29.57,1696314,0
+OGN.US,D,20230131,000000,29.51,30.18,29.455,30.13,4840953,0
+OGN.US,D,20230201,000000,30,30.49,29.92,30.31,1452223,0
+OGN.US,D,20230202,000000,30.3,30.5,30.14,30.41,1228528,0
+OGN.US,D,20230203,000000,30.25,30.48,29.74,29.76,1032050,0
+OGN.US,D,20230206,000000,29.6,29.73,29.21,29.58,1276240,0
+OGN.US,D,20230207,000000,29.47,29.875,29.21,29.84,826098,0
+OGN.US,D,20230208,000000,29.8,29.825,29.51,29.68,809402,0
+OGN.US,D,20230209,000000,29.77,29.8435,28.99,29.06,1258015,0
+OGN.US,D,20230210,000000,28.99,29.2,28.875,29.02,1418405,0
+OGN.US,D,20230213,000000,28.95,29.52,28.69,29.48,1465271,0
+OGN.US,D,20230214,000000,29.52,29.55,29.07,29.13,1423123,0
+OGN.US,D,20230215,000000,28.83,29.365,28.73,29.26,1782664,0
+OGN.US,D,20230216,000000,27.84,28.15,24.555,24.87,9270219,0
+OGN.US,D,20230217,000000,24.68,26.38,24.11,26.02,5159031,0
+OGN.US,D,20230221,000000,26.01,27.075,25.9565,27.04,3100386,0
+OGN.US,D,20230222,000000,27.18,27.33,26.645,26.83,2131413,0
+OGN.US,D,20230223,000000,26.92,27.1,26.45,26.65,1374912,0
+OGN.US,D,20230224,000000,26,26.18,25.22,25.59,1992002,0
+OGN.US,D,20230227,000000,25.78,26.165,24.88,25.09,3215586,0
+OGN.US,D,20230228,000000,24.89,25.16,24.45,24.49,2889982,0
+OGN.US,D,20230301,000000,24.5,24.86,24.23,24.29,2624246,0
+OGN.US,D,20230302,000000,24.12,24.2,23.9,24.11,2501249,0
+OGN.US,D,20230303,000000,24.3,24.85,24.22,24.56,2458205,0
+OGN.US,D,20230306,000000,24.55,24.99,24.11,24.12,2580390,0
+OGN.US,D,20230307,000000,24.21,24.38,23.72,23.74,2114026,0
+OGN.US,D,20230308,000000,23.8,23.905,23.58,23.68,1453031,0
+OGN.US,D,20230309,000000,23.71,23.76,23.11,23.27,1960523,0
+OGN.US,D,20230310,000000,23.2,23.31,22.505,22.68,2722047,0
+OGN.US,D,20230313,000000,22.55,22.78,22.2,22.26,2734659,0
+OGN.US,D,20230314,000000,22.54,22.735,21.76,21.95,2506992,0
+OGN.US,D,20230315,000000,21.57,21.64,21.11,21.52,2781140,0
+OGN.US,D,20230316,000000,21.53,21.79,21.13,21.72,2720596,0
+OGN.US,D,20230317,000000,21.69,21.8975,21.5625,21.67,4588710,0
+OGN.US,D,20230320,000000,21.86,22.42,21.67,22.39,2263234,0
+OGN.US,D,20230321,000000,22.59,22.78,22.235,22.38,2035405,0
+OGN.US,D,20230322,000000,22.43,22.525,21.835,21.85,1466117,0
+OGN.US,D,20230323,000000,22.01,22.095,21.24,21.42,1859993,0
+OGN.US,D,20230324,000000,21.39,21.91,20.96,21.86,1596080,0
+OGN.US,D,20230327,000000,22.05,22.28,21.85,22.08,1480213,0
+OGN.US,D,20230328,000000,21.93,22.24,21.86,22.24,1266460,0
+OGN.US,D,20230329,000000,22.5,22.73,22.25,22.68,1712068,0
+OGN.US,D,20230330,000000,22.95,23.26,22.8,23.09,1804894,0
+OGN.US,D,20230331,000000,23.26,23.58,23.225,23.52,2199473,0
+OGN.US,D,20230403,000000,23.63,23.83,23.28,23.53,1773176,0
+OGN.US,D,20230404,000000,23.65,23.73,22.85,23.08,1605795,0
+OGN.US,D,20230405,000000,23.07,23.825,22.95,23.64,1720745,0
+OGN.US,D,20230406,000000,23.94,24.09,23.54,23.95,1341428,0
+OGN.US,D,20230410,000000,23.67,23.94,23.52,23.85,1219371,0
+OGN.US,D,20230411,000000,23.92,24.03,23.74,23.75,1158819,0
+OGN.US,D,20230412,000000,23.89,23.99,23.54,23.61,1524572,0
+OGN.US,D,20230413,000000,23.79,24.06,23.71,23.98,1281507,0
+OGN.US,D,20230414,000000,23.98,24.142,23.33,23.8,1365903,0
+OGN.US,D,20230417,000000,23.71,24.135,23.52,24.04,1543228,0
+OGN.US,D,20230418,000000,24.07,24.19,23.53,23.59,1090610,0
+OGN.US,D,20230419,000000,23.57,23.9,23.43,23.89,1268087,0
+OGN.US,D,20230420,000000,23.74,23.88,23.56,23.69,1390599,0
+OGN.US,D,20230421,000000,23.91,24.14,23.77,24.11,1152135,0
+OGN.US,D,20230424,000000,24.11,24.14,23.7709,24.03,1326083,0
+OGN.US,D,20230425,000000,24.02,24.07,23.515,23.59,1344719,0
+OGN.US,D,20230426,000000,23.41,23.83,23.41,23.7,1426629,0
+OGN.US,D,20230427,000000,23.85,24.35,23.82,24.33,1573818,0
+OGN.US,D,20230428,000000,24.33,24.665,24.19,24.63,1928759,0
+OGN.US,D,20230501,000000,24.69,24.79,24.48,24.5,1140972,0
+OGN.US,D,20230502,000000,24.48,24.58,23.71,24.06,1537467,0
+OGN.US,D,20230503,000000,24.27,24.57,24.11,24.24,2373065,0
+OGN.US,D,20230504,000000,23.55,23.75,21.6,22.01,3701055,0
+OGN.US,D,20230505,000000,22.15,22.835,21.8,22.52,2381041,0
+OGN.US,D,20230508,000000,22.67,22.75,21.665,21.82,2251132,0
+OGN.US,D,20230509,000000,21.52,21.59,21.125,21.24,3450261,0
+OGN.US,D,20230510,000000,21.4,21.655,21.01,21.5,4612841,0
+OGN.US,D,20230511,000000,21.35,21.42,21.05,21.15,2444922,0
+OGN.US,D,20230512,000000,21,21.16,20.7245,20.87,2075515,0
+OGN.US,D,20230515,000000,20.82,20.995,20.51,20.84,2260592,0
+OGN.US,D,20230516,000000,20.86,20.86,20.37,20.41,1474921,0
+OGN.US,D,20230517,000000,20.38,20.58,20.12,20.58,1890879,0
+OGN.US,D,20230518,000000,20.54,20.58,20.14,20.47,1410691,0
+OGN.US,D,20230519,000000,20.59,20.76,20.36,20.43,1944538,0
+OGN.US,D,20230522,000000,20.4,21.05,20.15,20.74,5356358,0
+OGN.US,D,20230523,000000,20.85,21.0967,20.57,20.63,1811743,0
+OGN.US,D,20230524,000000,20.46,20.46,19.87,20.12,2157315,0
+OGN.US,D,20230525,000000,19.89,19.93,19.15,19.86,4580555,0
+OGN.US,D,20230526,000000,19.91,20.09,19.43,19.54,2005363,0
+OGN.US,D,20230530,000000,19.32,19.51,19.18,19.27,1893492,0
+OGN.US,D,20230531,000000,19.18,19.495,18.87,19.39,2899212,0
+OGN.US,D,20230601,000000,19.52,19.675,18.99,19.45,1860697,0
+OGN.US,D,20230602,000000,19.65,19.875,19.56,19.76,1578510,0
+OGN.US,D,20230605,000000,19.8,20.335,19.8,20.19,1942342,0
+OGN.US,D,20230606,000000,20.23,20.27,19.91,20.08,1638171,0
+OGN.US,D,20230607,000000,20.05,20.53,19.86,20.47,1666767,0
+OGN.US,D,20230608,000000,20.55,20.59,19.94,20.01,1950524,0
+OGN.US,D,20230609,000000,19.94,20.21,19.775,19.83,2317757,0
+OGN.US,D,20230612,000000,19.93,20.53,19.86,20.42,1970931,0
+OGN.US,D,20230613,000000,20.4,20.775,20.34,20.39,1604632,0
+OGN.US,D,20230614,000000,20.56,20.82,20.15,20.29,1673967,0
+OGN.US,D,20230615,000000,20.3,20.94,20.24,20.92,1825993,0
+OGN.US,D,20230616,000000,21,21.1,20.69,20.91,5098160,0
+OGN.US,D,20230620,000000,20.62,21.04,20.4,20.88,1857605,0
+OGN.US,D,20230621,000000,20.79,21.03,20.55,20.79,2907455,0
+OGN.US,D,20230622,000000,20.88,21.12,20.7,20.91,1588773,0
+OGN.US,D,20230623,000000,20.75,20.84,20.115,20.24,2226798,0
+OGN.US,D,20230626,000000,20.24,20.59,20.055,20.52,1385422,0
+OGN.US,D,20230627,000000,20.42,20.715,20.19,20.62,1427501,0
+OGN.US,D,20230628,000000,20.67,20.71,20.275,20.42,1194197,0
+OGN.US,D,20230629,000000,20.33,20.925,20.28,20.73,1741967,0
+OGN.US,D,20230630,000000,20.93,20.98,20.65,20.81,1583797,0
+OGN.US,D,20230703,000000,20.74,20.91,20.54,20.57,1140019,0
+OGN.US,D,20230705,000000,20.43,20.8,20.11,20.55,1460756,0
+OGN.US,D,20230706,000000,20.21,20.27,19.82,19.92,2258805,0
+OGN.US,D,20230707,000000,19.86,20.39,19.76,20.1,2730278,0
+OGN.US,D,20230710,000000,20.15,20.3,19.91,20.19,2193472,0
+OGN.US,D,20230711,000000,20.22,21.07,20.22,20.79,3500152,0
+OGN.US,D,20230712,000000,21.05,21.24,20.18,20.27,2159222,0
+OGN.US,D,20230713,000000,20.32,20.76,20.32,20.71,1413973,0
+OGN.US,D,20230714,000000,20.77,20.81,20.285,20.52,2683393,0
+OGN.US,D,20230717,000000,20.4,20.48,20.06,20.38,1584443,0
+OGN.US,D,20230718,000000,20.35,20.74,20.31,20.53,1299597,0
+OGN.US,D,20230719,000000,20.65,20.95,20.555,20.81,1653887,0
+OGN.US,D,20230720,000000,21.01,21.145,20.83,20.9,1335413,0
+OGN.US,D,20230721,000000,20.98,21.21,20.705,21.17,1474566,0
+OGN.US,D,20230724,000000,21.24,21.8708,21.21,21.53,1828228,0
+OGN.US,D,20230725,000000,21.44,21.785,21.26,21.74,2360603,0
+OGN.US,D,20230726,000000,21.68,22.34,21.61,22.29,2477266,0
+OGN.US,D,20230727,000000,22.38,22.48,21.855,21.88,1685321,0
+OGN.US,D,20230728,000000,22.26,22.34,21.9945,22.18,1509552,0
+OGN.US,D,20230731,000000,22.15,22.275,21.78,21.98,6248644,0
+OGN.US,D,20230801,000000,22.04,22.35,21.59,21.73,2055412,0
+OGN.US,D,20230802,000000,21.48,21.84,21.28,21.81,1846481,0
+OGN.US,D,20230803,000000,21.76,21.93,21.45,21.51,2299398,0
+OGN.US,D,20230804,000000,21.56,21.745,21.39,21.53,1764967,0
+OGN.US,D,20230807,000000,21.63,22.14,21.6,21.8,2928004,0
+OGN.US,D,20230808,000000,22.595,24.08,22.5,23.77,5991991,0
+OGN.US,D,20230809,000000,23.88,23.91,23.085,23.16,2992056,0
+OGN.US,D,20230810,000000,23.34,23.985,23.33,23.61,3392360,0
+OGN.US,D,20230811,000000,23.55,23.75,23.12,23.15,1966316,0
+OGN.US,D,20230814,000000,23.07,23.37,22.955,23.06,1884453,0
+OGN.US,D,20230815,000000,22.91,23.37,22.9,23.26,1788704,0
+OGN.US,D,20230816,000000,23.1,23.29,22.83,22.86,1286605,0
+OGN.US,D,20230817,000000,22.76,22.88,22.31,22.44,1404960,0
+OGN.US,D,20230818,000000,22.21,22.55,22.13,22.49,1802600,0
+OGN.US,D,20230821,000000,22.37,22.61,22.24,22.4,1169930,0
+OGN.US,D,20230822,000000,22.44,22.545,22.15,22.16,1369397,0
+OGN.US,D,20230823,000000,22.24,22.245,21.89,21.92,956657,0
+OGN.US,D,20230824,000000,21.8,22.049,21.505,21.61,1559769,0
+OGN.US,D,20230825,000000,21.65,21.98,21.51,21.86,1227527,0
+OGN.US,D,20230828,000000,21.92,22.135,21.9072,22.07,948234,0
+OGN.US,D,20230829,000000,22.19,22.4,22,22.35,1164204,0
+OGN.US,D,20230830,000000,22.3,22.405,22.16,22.32,1232915,0
+OGN.US,D,20230831,000000,22.39,22.47,21.95,21.96,936152,0
+OGN.US,D,20230901,000000,22.15,22.34,22.01,22.14,966196,0
+OGN.US,D,20230905,000000,22.05,22.08,20.99,21,1697831,0
+OGN.US,D,20230906,000000,20.86,21.04,19.805,19.83,3648266,0
+OGN.US,D,20230907,000000,19.82,20.07,19.45,19.47,4320118,0
+OGN.US,D,20230908,000000,19.52,19.56,19.24,19.29,1919784,0
+OGN.US,D,20230911,000000,19.35,19.96,19.33,19.67,2661377,0
+OGN.US,D,20230912,000000,19.63,19.8499,19.29,19.44,3280806,0
+OGN.US,D,20230913,000000,19.29,19.49,19.14,19.27,1923008,0
+OGN.US,D,20230914,000000,19.52,19.85,19.47,19.79,2455313,0
+OGN.US,D,20230915,000000,19.64,19.7699,19.43,19.54,6077380,0
+OGN.US,D,20230918,000000,19.5,19.67,19.3,19.46,1870022,0
+OGN.US,D,20230919,000000,19.36,19.455,19,19.01,2011917,0
+OGN.US,D,20230920,000000,19.1,19.17,18.89,18.92,2716843,0
+OGN.US,D,20230921,000000,18.9,18.995,18.57,18.58,2405302,0
+OGN.US,D,20230922,000000,18.77,18.77,18.22,18.26,3089088,0
+OGN.US,D,20230925,000000,18.18,18.27,17.82,17.88,3465665,0
+OGN.US,D,20230926,000000,17.72,17.81,17.14,17.25,5360546,0
+OGN.US,D,20230927,000000,17.15,17.2299,16.52,16.59,6085563,0
+OGN.US,D,20230928,000000,16.62,17.13,16.425,17.08,4098719,0
+OGN.US,D,20230929,000000,17.25,17.48,17.14,17.36,3237091,0
+OGN.US,D,20231002,000000,17.23,17.25,16.61,16.69,3225356,0
+OGN.US,D,20231003,000000,16.53,16.67,16.13,16.29,2750929,0
+OGN.US,D,20231004,000000,16.24,16.395,16.07,16.32,3310130,0
+OGN.US,D,20231005,000000,16.27,16.42,16.09,16.22,2074624,0
+OGN.US,D,20231006,000000,16.09,16.695,15.96,16.58,2480275,0
+OGN.US,D,20231009,000000,16.44,17.01,16.43,16.96,3628922,0
+OGN.US,D,20231010,000000,17.08,17.525,16.94,17.29,2344044,0
+OGN.US,D,20231011,000000,17.37,17.37,17.095,17.22,2431255,0
+OGN.US,D,20231012,000000,17.11,17.16,16.59,16.64,2591129,0
+OGN.US,D,20231013,000000,16.71,17.41,16.46,17.32,3869720,0
+OGN.US,D,20231016,000000,17.47,17.69,16.665,16.86,5892152,0
+OGN.US,D,20231017,000000,16.65,16.94,16.3,16.44,68003438,0
+OGN.US,D,20231018,000000,16.3,16.42,16.05,16.29,4009074,0
+OGN.US,D,20231019,000000,16.21,16.32,15.975,16.14,4503042,0
+OGN.US,D,20231020,000000,16.01,16.17,15.875,15.9,2396641,0
+OGN.US,D,20231023,000000,15.99,16.09,15.46,15.48,3163943,0
+OGN.US,D,20231024,000000,15.5,15.855,15.455,15.76,3517872,0
+OGN.US,D,20231025,000000,15.55,15.74,15.465,15.65,2188852,0
+OGN.US,D,20231026,000000,15.56,15.73,15.3,15.31,3346592,0
+OGN.US,D,20231027,000000,15.26,15.28,14.93,14.96,3813941,0
+OGN.US,D,20231030,000000,15.06,15.2,14.665,14.93,3572209,0
+OGN.US,D,20231031,000000,14.97,15.02,14.605,14.79,3646719,0
+OGN.US,D,20231101,000000,14.78,14.845,14.58,14.65,3171929,0
+OGN.US,D,20231102,000000,14.48,14.8491,12.65,13.11,11350872,0
+OGN.US,D,20231103,000000,13.28,13.62,12.81,13.3,11942863,0
+OGN.US,D,20231106,000000,13.09,13.18,12.53,12.56,8291977,0
+OGN.US,D,20231107,000000,12.49,12.72,12.14,12.41,5218981,0
+OGN.US,D,20231108,000000,12.48,12.48,12.03,12.27,5153887,0
+OGN.US,D,20231109,000000,12.25,12.2599,11.42,11.42,5481188,0
+OGN.US,D,20231110,000000,11.12,11.18,10.92,11.12,5172005,0
+OGN.US,D,20231113,000000,11.01,11.3,10.915,11.03,4337786,0
+OGN.US,D,20231114,000000,11.29,11.73,11.15,11.46,4620885,0
+OGN.US,D,20231115,000000,11.43,11.7,11.3501,11.56,3124431,0
+OGN.US,D,20231116,000000,11.53,11.535,10.905,10.95,4187288,0
+OGN.US,D,20231117,000000,11.11,11.35,11.05,11.31,4487943,0
+OGN.US,D,20231120,000000,11.23,11.3,11.105,11.19,2746141,0
+OGN.US,D,20231121,000000,11.14,11.225,10.99,11.03,3535875,0
+OGN.US,D,20231122,000000,11.14,11.35,11.08,11.24,2711352,0
+OGN.US,D,20231124,000000,11.27,11.3899,11.222,11.36,1159541,0
+OGN.US,D,20231127,000000,11.33,11.49,11.17,11.43,3646093,0
+OGN.US,D,20231128,000000,11.44,11.555,11.25,11.3,3818050,0
+OGN.US,D,20231129,000000,11.35,11.45,11.232,11.41,6129221,0
+OGN.US,D,20231130,000000,11.5,11.55,11.23,11.32,4066036,0
+OGN.US,D,20231201,000000,11.33,11.72,11.22,11.5,3188802,0
+OGN.US,D,20231204,000000,11.42,11.87,11.4,11.83,4417775,0
+OGN.US,D,20231205,000000,11.72,11.81,11.065,11.09,4579462,0
+OGN.US,D,20231206,000000,11.27,11.28,10.835,10.99,4574598,0
+OGN.US,D,20231207,000000,10.99,11.51,10.922,11.33,5695737,0
+OGN.US,D,20231208,000000,11.35,11.4999,10.955,11.02,3874910,0
+OGN.US,D,20231211,000000,11.1,11.35,11.02,11.23,4490490,0
+OGN.US,D,20231212,000000,11.25,11.6234,10.97,11.54,7196770,0
+OGN.US,D,20231213,000000,11.5,12.48,11.31,12.42,9430996,0
+OGN.US,D,20231214,000000,12.75,13.03,12.62,12.82,6671928,0
+OGN.US,D,20231215,000000,12.78,13.37,12.71,13.08,10736068,0
+OGN.US,D,20231218,000000,13.11,13.24,12.87,13.12,4490591,0
+OGN.US,D,20231219,000000,13.27,13.59,13.165,13.52,5225922,0
+OGN.US,D,20231220,000000,13.47,13.59,13.14,13.14,4443510,0
+OGN.US,D,20231221,000000,13.45,13.9,13.4044,13.6,4634034,0
+OGN.US,D,20231222,000000,13.59,13.98,13.575,13.91,3484699,0
+OGN.US,D,20231226,000000,13.93,14.24,13.8701,14.13,4166368,0
+OGN.US,D,20231227,000000,14.14,14.49,14.11,14.36,2870613,0
+OGN.US,D,20231228,000000,14.39,14.59,14.31,14.48,2417684,0
+OGN.US,D,20231229,000000,14.4,14.525,14.24,14.42,2709265,0
+OGN.US,D,20240102,000000,14.42,15.1252,14.42,14.71,4556315,0
+OGN.US,D,20240103,000000,14.64,14.78,14.28,14.63,2980205,0
+OGN.US,D,20240104,000000,14.68,14.73,13.7001,13.78,5356454,0
+OGN.US,D,20240105,000000,13.8,14.475,13.65,14.41,4903148,0
+OGN.US,D,20240108,000000,14.35,16.32,14.35,16.3,9021484,0
+OGN.US,D,20240109,000000,16.21,16.385,16.01,16.2,4857644,0
+OGN.US,D,20240110,000000,16.24,17.215,16.09,17.2,6404299,0
+OGN.US,D,20240111,000000,17.18,17.3697,16.66,16.83,5070561,0
+OGN.US,D,20240112,000000,16.86,17.355,16.74,16.75,2978025,0
+OGN.US,D,20240116,000000,16.65,16.7751,16.335,16.59,3200285,0
+OGN.US,D,20240117,000000,16.36,16.52,15.74,15.9,4123189,0
+OGN.US,D,20240118,000000,15.99,16.16,15.475,15.69,3806665,0
+OGN.US,D,20240119,000000,15.65,15.73,15.33,15.5,3302871,0
+OGN.US,D,20240122,000000,15.6,15.98,15.52,15.69,2649103,0
+OGN.US,D,20240123,000000,15.85,16.31,15.735,16.27,2544592,0
+OGN.US,D,20240124,000000,16.39,16.6,16.27,16.42,2314878,0
+OGN.US,D,20240125,000000,16.66,16.85,16.47,16.84,2269211,0
+OGN.US,D,20240126,000000,16.8,17.015,16.6501,16.73,2502996,0
+OGN.US,D,20240129,000000,16.82,17.18,16.602,17.16,2257974,0
+OGN.US,D,20240130,000000,17.12,17.18,16.62,16.78,1679152,0
+OGN.US,D,20240131,000000,16.83,17.0801,16.65,16.65,3032386,0
+OGN.US,D,20240201,000000,16.75,17.3,16.5712,17.24,1881520,0
+OGN.US,D,20240202,000000,17.17,17.21,16.61,16.64,1961065,0
+OGN.US,D,20240205,000000,16.6,16.63,16.02,16.04,2070857,0
+OGN.US,D,20240206,000000,16.1,17.14,16.0358,16.95,2824163,0
+OGN.US,D,20240207,000000,16.85,16.89,16.06,16.25,2616249,0
+OGN.US,D,20240208,000000,16.18,16.32,15.94,16.31,2355425,0
+OGN.US,D,20240209,000000,16.33,16.43,16.12,16.38,2034973,0
+OGN.US,D,20240212,000000,16.48,16.87,16.4699,16.83,2255631,0
+OGN.US,D,20240213,000000,16.53,16.54,15.84,16.12,3396230,0
+OGN.US,D,20240214,000000,16.28,16.44,15.93,16.36,3559267,0
+OGN.US,D,20240215,000000,17.85,19.08,17.65,18.62,7744797,0
+OGN.US,D,20240216,000000,18.56,18.985,18.35,18.71,3397634,0
+OGN.US,D,20240220,000000,18.75,18.93,18.38,18.49,3370548,0
+OGN.US,D,20240221,000000,18.7,18.97,18.255,18.53,3291605,0
+OGN.US,D,20240222,000000,18.51,18.67,18.27,18.55,2281630,0
+OGN.US,D,20240223,000000,18.4,18.7,18.05,18.5,2390817,0
+OGN.US,D,20240226,000000,18.5,18.62,17.6247,17.65,2898210,0
+OGN.US,D,20240227,000000,17.75,18.265,17.61,18.04,1932366,0
+OGN.US,D,20240228,000000,17.89,17.935,17.6561,17.83,2550790,0
+OGN.US,D,20240229,000000,17.88,17.95,17.385,17.41,2782103,0
+OGN.US,D,20240301,000000,17.5,17.6,17.25,17.56,1549851,0
+OGN.US,D,20240304,000000,17.6,17.68,17.29,17.39,1773341,0
+OGN.US,D,20240305,000000,17.38,17.87,17.34,17.75,1530122,0
+OGN.US,D,20240306,000000,17.95,18.035,17.735,17.97,1656415,0
+OGN.US,D,20240307,000000,18.1,18.48,18,18.23,1405504,0
+OGN.US,D,20240308,000000,18.27,18.525,18.15,18.45,1558083,0
+OGN.US,D,20240311,000000,18.35,18.74,18.27,18.34,1811331,0
+OGN.US,D,20240312,000000,18.31,18.48,18.25,18.27,1675575,0
+OGN.US,D,20240313,000000,18.36,18.61,18.23,18.55,2799420,0
+OGN.US,D,20240314,000000,18.26,18.63,18.03,18.36,2264686,0
+OGN.US,D,20240315,000000,18.06,18.38,18.06,18.28,4317593,0
+OGN.US,D,20240318,000000,18.31,18.31,17.5725,17.81,3070042,0
+OGN.US,D,20240319,000000,17.8,18.08,17.61,17.94,2378684,0
+OGN.US,D,20240320,000000,17.69,18.18,17.6,18.15,1879463,0
+OGN.US,D,20240321,000000,18.29,18.52,18.205,18.3,1612722,0
+OGN.US,D,20240322,000000,18.35,18.61,17.67,17.78,1861872,0
+OGN.US,D,20240325,000000,17.83,17.89,17.6,17.82,1502131,0
+OGN.US,D,20240326,000000,17.97,18.19,17.855,18.12,1797936,0
+OGN.US,D,20240327,000000,18.25,18.5,18.175,18.45,1646966,0
+OGN.US,D,20240328,000000,18.5,18.93,18.425,18.8,2254278,0
+OGN.US,D,20240401,000000,18.81,18.825,18.335,18.5,1481668,0
+OGN.US,D,20240402,000000,18.26,18.33,18.04,18.13,1564461,0
+OGN.US,D,20240403,000000,18.1,18.2,17.855,17.91,2220977,0
+OGN.US,D,20240404,000000,18.17,18.23,17.87,17.87,1445200,0
+OGN.US,D,20240405,000000,17.8,18.015,17.52,17.86,2011362,0
+OGN.US,D,20240408,000000,18.03,18.18,17.67,18.16,1286186,0
+OGN.US,D,20240409,000000,18.15,18.43,18.095,18.41,1645733,0
+OGN.US,D,20240410,000000,18.01,18.22,18,18.16,2566364,0
+OGN.US,D,20240411,000000,18.39,18.4699,17.925,18.28,1854516,0
+OGN.US,D,20240412,000000,18.19,18.24,17.33,17.45,2976297,0
+OGN.US,D,20240415,000000,17.6,17.92,17.58,17.71,3048740,0
+OGN.US,D,20240416,000000,17.55,17.92,17.38,17.79,2503464,0
+OGN.US,D,20240417,000000,17.89,17.92,17.4325,17.87,2798568,0
+OGN.US,D,20240418,000000,17.9,18.235,17.81,17.86,2129589,0
+OGN.US,D,20240419,000000,17.88,18.025,17.38,17.825,3612200,0
+OGN.US,D,20240422,000000,17.97,18.11,17.79,18,1551049,0
+OGN.US,D,20240423,000000,17.96,18.54,17.82,18.52,1699256,0
+OGN.US,D,20240424,000000,18.44,18.75,18.11,18.71,1999344,0
+OGN.US,D,20240425,000000,18.62,18.73,18.2,18.42,1541861,0
+OGN.US,D,20240426,000000,18.43,18.68,18.33,18.55,2049767,0
+OGN.US,D,20240429,000000,18.69,19.04,18.69,18.9,2158900,0
+OGN.US,D,20240430,000000,18.84,18.92,18.56,18.61,2340341,0
+OGN.US,D,20240501,000000,18.61,19.12,18.59,18.83,2398395,0
+OGN.US,D,20240502,000000,19.44,19.89,18.11,19.5,4580564,0
+OGN.US,D,20240503,000000,20,20.3,19.41,19.61,3217591,0
+OGN.US,D,20240506,000000,19.75,20.79,19.59,20.68,3180132,0
+OGN.US,D,20240507,000000,20.69,20.97,20.37,20.4,2438275,0
+OGN.US,D,20240508,000000,20.23,20.505,20.08,20.37,2114444,0
+OGN.US,D,20240509,000000,20.37,20.68,20.11,20.51,2023526,0
+OGN.US,D,20240510,000000,20.41,20.75,20.295,20.42,1333778,0
+OGN.US,D,20240513,000000,20.57,21.08,20.47,20.94,1929895,0
+OGN.US,D,20240514,000000,21.19,21.56,21.135,21.35,2142318,0
+OGN.US,D,20240515,000000,21.49,21.72,21.25,21.65,2641309,0
+OGN.US,D,20240516,000000,21.56,21.665,21.17,21.52,1826748,0
+OGN.US,D,20240517,000000,21.49,21.98,21.43,21.8,1669097,0
+OGN.US,D,20240520,000000,21.8,21.85,21.59,21.77,1238016,0
+OGN.US,D,20240521,000000,21.64,21.88,21.63,21.85,1525522,0
+OGN.US,D,20240522,000000,21.66,21.98,21.64,21.96,1437782,0
+OGN.US,D,20240523,000000,21.87,21.885,21.295,21.35,1679297,0
+OGN.US,D,20240524,000000,21.44,21.47,20.9,20.99,1043753,0
+OGN.US,D,20240528,000000,21.01,21.16,20.86,20.98,1190903,0
+OGN.US,D,20240529,000000,20.83,20.91,20.42,20.57,1447206,0
+OGN.US,D,20240530,000000,20.6,21.01,20.52,20.94,1782985,0
+OGN.US,D,20240531,000000,21,21.42,20.91,21.33,1980996,0
+OGN.US,D,20240603,000000,21.31,21.78,21.09,21.38,1290383,0
+OGN.US,D,20240604,000000,21.33,21.455,20.8,20.88,1339101,0
+OGN.US,D,20240605,000000,20.93,21.02,20.695,20.96,1027013,0
+OGN.US,D,20240606,000000,20.81,21.015,20.55,20.67,952157,0
+OGN.US,D,20240607,000000,20.53,20.81,20.32,20.75,900307,0
+OGN.US,D,20240610,000000,20.56,20.815,20.36,20.71,1107549,0
+OGN.US,D,20240611,000000,20.58,20.66,20.165,20.26,3843072,0
+OGN.US,D,20240612,000000,20.81,21.15,20.62,20.84,1833272,0
+OGN.US,D,20240613,000000,20.77,20.84,20.465,20.51,1223911,0
+OGN.US,D,20240614,000000,20.27,20.455,19.82,20.4,1402136,0
+OGN.US,D,20240617,000000,20.31,20.54,19.88,20.35,1418747,0
+OGN.US,D,20240618,000000,20.3,20.44,20.21,20.35,1572467,0
+OGN.US,D,20240620,000000,20.22,20.54,20.15,20.45,1123162,0
+OGN.US,D,20240621,000000,20.61,20.93,20.31,20.84,3375414,0
+OGN.US,D,20240624,000000,20.95,21.4399,20.9,21.12,1427125,0
+OGN.US,D,20240625,000000,21.13,21.19,20.79,20.79,845666,0
+OGN.US,D,20240626,000000,20.61,20.71,20.405,20.63,869724,0
+OGN.US,D,20240627,000000,20.59,20.71,20.3802,20.59,873670,0
+OGN.US,D,20240628,000000,20.76,21.03,20.515,20.7,2030415,0
+OGN.US,D,20240701,000000,20.82,21.01,20.17,20.31,1483376,0
+OGN.US,D,20240702,000000,20.16,20.38,20.05,20.12,913768,0
+OGN.US,D,20240703,000000,20.18,20.55,20.12,20.31,890360,0
+OGN.US,D,20240705,000000,20.25,20.31,19.94,20.11,1887381,0
+OGN.US,D,20240708,000000,20.31,20.46,20.12,20.14,1074133,0
+OGN.US,D,20240709,000000,20.14,20.292,19.835,19.93,1785829,0
+OGN.US,D,20240710,000000,19.93,20.05,19.34,19.92,1938017,0
+OGN.US,D,20240711,000000,20.24,20.99,20.15,20.88,1723333,0
+OGN.US,D,20240712,000000,21.02,21.44,20.82,21.3,1962256,0
+OGN.US,D,20240715,000000,21.36,21.39,20.72,20.73,1024507,0
+OGN.US,D,20240716,000000,20.84,21.0498,20.635,20.81,1361767,0
+OGN.US,D,20240717,000000,20.6,21.43,20.55,21.16,1809180,0
+OGN.US,D,20240718,000000,21.03,21.49,20.87,20.97,1154055,0
+OGN.US,D,20240719,000000,20.94,21.18,20.86,20.98,1126580,0
+OGN.US,D,20240722,000000,21.14,21.56,20.67,21.54,1292382,0
+OGN.US,D,20240723,000000,21.495,21.68,21.09,21.46,1370428,0
+OGN.US,D,20240724,000000,21.47,21.94,21.37,21.63,1211395,0
+OGN.US,D,20240725,000000,21.85,22.16,21.54,22.07,1862912,0
+OGN.US,D,20240726,000000,22.25,22.37,21.67,22.19,987601,0
+OGN.US,D,20240729,000000,22.38,22.56,21.99,22.48,1756208,0
+OGN.US,D,20240730,000000,22.5,22.61,22,22.27,1301428,0
+OGN.US,D,20240731,000000,22.38,22.44,21.752,21.86,1536139,0
+OGN.US,D,20240801,000000,21.98,22.13,21.51,21.65,1614849,0
+OGN.US,D,20240802,000000,21.36,21.5,20.51,20.91,2064114,0
+OGN.US,D,20240805,000000,19.8,20.46,19.46,20.19,3098620,0
+OGN.US,D,20240806,000000,19.58,19.9,17.7501,18.65,8378603,0
+OGN.US,D,20240807,000000,19.02,19.595,18.625,19.05,2413392,0
+OGN.US,D,20240808,000000,19.2,19.7706,18.79,19.56,1828827,0
+OGN.US,D,20240809,000000,19.61,20.469,19.35,20.15,1676203,0
+OGN.US,D,20240812,000000,20.2,20.245,19.15,19.46,1827057,0
+OGN.US,D,20240813,000000,19.64,20.335,19.48,20.29,1180616,0
+OGN.US,D,20240814,000000,20.38,20.47,19.795,19.97,1591158,0
+OGN.US,D,20240815,000000,20.27,20.67,20.21,20.22,1200949,0
+OGN.US,D,20240816,000000,19.95,20.47,19.76,20.35,1720729,0
+OGN.US,D,20240819,000000,20.41,20.99,20.19,20.96,1674098,0
+OGN.US,D,20240820,000000,20.76,21.31,20.71,20.8,1459387,0
+OGN.US,D,20240821,000000,20.85,21.05,20.7,21.03,1681418,0
+OGN.US,D,20240822,000000,21.08,21.08,20.78,20.89,1113953,0
+OGN.US,D,20240823,000000,21,22.49,20.915,22.36,2945610,0
+OGN.US,D,20240826,000000,22.4,23.1,22.27,23.03,1914142,0
+OGN.US,D,20240827,000000,22.92,22.98,22.14,22.41,1465400,0
+OGN.US,D,20240828,000000,22.21,22.6,22.19,22.47,1105175,0
+OGN.US,D,20240829,000000,22.64,22.67,22.26,22.31,1217654,0
+OGN.US,D,20240830,000000,22.44,22.61,22.1501,22.35,1446988,0
+OGN.US,D,20240903,000000,22.07,22.32,21.84,22.08,1251044,0
+OGN.US,D,20240904,000000,22.03,22.31,21.93,22.22,886875,0
+OGN.US,D,20240905,000000,22.4,22.42,21.28,21.36,1356711,0
+OGN.US,D,20240906,000000,20.96,21.25,20.48,20.49,1647837,0
+OGN.US,D,20240909,000000,20.44,20.59,20.14,20.18,1359237,0
+OGN.US,D,20240910,000000,20.15,20.22,19.845,20.09,1284237,0
+OGN.US,D,20240911,000000,20.01,20.2707,19.705,20.16,1181125,0
+OGN.US,D,20240912,000000,20.1,20.33,20.04,20.29,1280382,0
+OGN.US,D,20240913,000000,20.54,20.92,20.44,20.47,1053421,0
+OGN.US,D,20240916,000000,20.51,21.055,20.41,20.88,1087138,0
+OGN.US,D,20240917,000000,20.93,20.96,20.38,20.55,1345810,0
+OGN.US,D,20240918,000000,20.51,20.58,19.42,19.97,3863109,0
+OGN.US,D,20240919,000000,20.26,20.48,19.7,20.18,2648879,0
+OGN.US,D,20240920,000000,20.09,20.09,19.43,19.49,5887693,0
+OGN.US,D,20240923,000000,19.55,19.7915,19.46,19.72,1254414,0
+OGN.US,D,20240924,000000,19.8,19.83,19.51,19.66,1279850,0
+OGN.US,D,20240925,000000,19.7,19.73,18.955,19.03,2411840,0
+OGN.US,D,20240926,000000,19.18,19.26,18.98,19.17,1706107,0
+OGN.US,D,20240927,000000,19.39,19.41,19.0439,19.18,1627647,0
+OGN.US,D,20240930,000000,19.27,19.35,19.078,19.13,2608587,0
+OGN.US,D,20241001,000000,19.1,19.15,18.63,18.83,2161710,0
+OGN.US,D,20241002,000000,18.88,18.925,18.504,18.58,2029511,0
+OGN.US,D,20241003,000000,18.5,18.65,18.22,18.26,2203819,0
+OGN.US,D,20241004,000000,18.4,18.53,18.25,18.29,2175754,0
+OGN.US,D,20241007,000000,18.33,18.33,17.84,18.12,2854771,0
+OGN.US,D,20241008,000000,18.04,18.18,17.96,18.1,1760085,0
+OGN.US,D,20241009,000000,18.12,18.17,17.93,18.03,1952364,0
+OGN.US,D,20241010,000000,18.03,18.08,17.72,17.98,2095629,0
+OGN.US,D,20241011,000000,17.97,18.16,17.88,18,1841061,0
+OGN.US,D,20241014,000000,17.96,18.15,17.81,18.1,1608338,0
+OGN.US,D,20241015,000000,18.06,18.35,17.9,18.04,2358957,0
+OGN.US,D,20241016,000000,18.15,18.27,17.94,17.94,2190576,0
+OGN.US,D,20241017,000000,17.98,17.98,17.6,17.64,1656522,0
+OGN.US,D,20241018,000000,17.69,17.7262,17.44,17.61,1757020,0
+OGN.US,D,20241021,000000,17.56,17.79,17.42,17.45,1966086,0
+OGN.US,D,20241022,000000,17.41,17.48,17.25,17.35,1340402,0
+OGN.US,D,20241023,000000,17.31,17.43,17.16,17.21,1770607,0
+OGN.US,D,20241024,000000,17.2,17.34,17.1,17.22,1991600,0
+OGN.US,D,20241025,000000,17.27,17.36,17.14,17.16,1533416,0
+OGN.US,D,20241028,000000,17.36,17.5194,17.24,17.46,1557584,0
+OGN.US,D,20241029,000000,17.33,17.88,17.2,17.85,3105981,0
+OGN.US,D,20241030,000000,17.75,18.115,17.57,17.93,3347052,0
+OGN.US,D,20241031,000000,18.01,19.045,17.86,18.78,4092822,0
+OGN.US,D,20241101,000000,18.5,18.94,18.05,18.07,2702952,0
+OGN.US,D,20241104,000000,17.96,18.02,16.815,16.92,4597287,0
+OGN.US,D,20241105,000000,16.74,16.85,15.98,16.46,7657787,0
+OGN.US,D,20241106,000000,16.75,16.8199,15.735,15.8,5543896,0
+OGN.US,D,20241107,000000,16,16.345,15.94,16.12,3355170,0
+OGN.US,D,20241108,000000,16.19,16.265,15.95,16.04,2570213,0
+OGN.US,D,20241111,000000,16.17,16.445,16.05,16.09,2845758,0
+OGN.US,D,20241112,000000,15.72,15.72,15.245,15.58,3638737,0
+OGN.US,D,20241113,000000,15.58,15.845,15.47,15.61,2285020,0
+OGN.US,D,20241114,000000,15.665,15.83,15.25,15.31,1909142,0
+OGN.US,D,20241115,000000,15.34,15.34,14.855,15.03,2832169,0
+OGN.US,D,20241118,000000,14.9,15.15,14.8,15.1,2373395,0
+OGN.US,D,20241119,000000,15.05,15.05,14.385,14.59,3796047,0
+OGN.US,D,20241120,000000,14.57,14.78,14.45,14.73,2310099,0
+OGN.US,D,20241121,000000,14.76,15.05,14.75,14.89,2219395,0
+OGN.US,D,20241122,000000,14.94,15.47,14.94,15.28,2549197,0
+OGN.US,D,20241125,000000,15.49,16.29,15.45,16.17,4571201,0
+OGN.US,D,20241126,000000,16.14,16.2,15.67,15.79,2776022,0
+OGN.US,D,20241127,000000,15.885,16.15,15.88,15.98,1855226,0
+OGN.US,D,20241129,000000,16.06,16.14,15.725,15.87,1061000,0
+OGN.US,D,20241202,000000,15.85,15.85,15.34,15.57,2606861,0
+OGN.US,D,20241203,000000,15.57,15.74,15.49,15.66,1469842,0
+OGN.US,D,20241204,000000,15.56,15.65,15.28,15.36,2079241,0
+OGN.US,D,20241205,000000,15.36,15.69,15.26,15.56,2092159,0
+OGN.US,D,20241206,000000,15.7,15.75,15.06,15.12,2755431,0
+OGN.US,D,20241209,000000,15.16,15.305,15.01,15.05,3120612,0
+OGN.US,D,20241210,000000,15.01,15.63,14.8,15.12,4003439,0
+OGN.US,D,20241211,000000,15.15,15.78,15.02,15.68,4162138,0
+OGN.US,D,20241212,000000,15.79,15.95,15.32,15.35,3833438,0
+OGN.US,D,20241213,000000,15.27,15.4,14.75,15.3,5316877,0
+OGN.US,D,20241216,000000,15.22,15.41,14.56,14.58,4447794,0
+OGN.US,D,20241217,000000,14.55,14.81,14.5253,14.77,3483582,0
+OGN.US,D,20241218,000000,14.77,15.1452,14.5,14.51,3187114,0
+OGN.US,D,20241219,000000,14.53,14.79,14.385,14.44,3877920,0
+OGN.US,D,20241220,000000,14.54,14.915,14.41,14.58,31638798,0
+OGN.US,D,20241223,000000,14.55,14.74,13.87,14.7,4392894,0
+OGN.US,D,20241224,000000,14.68,14.81,14.51,14.73,1141102,0
+OGN.US,D,20241226,000000,14.67,15.01,14.65,14.95,2198327,0
+OGN.US,D,20241227,000000,14.94,15.14,14.81,15.06,2588622,0
+OGN.US,D,20241230,000000,14.95,14.97,14.6,14.64,2490038,0
+OGN.US,D,20241231,000000,14.65,15.115,14.57,14.92,2729354,0
+OGN.US,D,20250102,000000,15,15.04,14.65,14.96,2383443,0
+OGN.US,D,20250103,000000,14.92,15.46,14.845,15.44,2194069,0
+OGN.US,D,20250106,000000,15.53,16.0376,15.32,15.48,4142248,0
+OGN.US,D,20250107,000000,15.57,15.97,15.52,15.72,2642046,0
+OGN.US,D,20250108,000000,15.65,16.025,15.24,16,3903940,0
+OGN.US,D,20250110,000000,15.915,16.1,15.75,15.85,4074191,0
+OGN.US,D,20250113,000000,15.99,15.99,15.505,15.66,2619502,0
+OGN.US,D,20250114,000000,15.79,16.05,15.73,15.81,2650705,0
+OGN.US,D,20250115,000000,16.14,16.15,15.595,15.73,1742592,0
+OGN.US,D,20250116,000000,15.62,16.195,15.52,16.18,2119388,0
+OGN.US,D,20250117,000000,16.09,16.23,15.74,15.74,2946573,0
+OGN.US,D,20250121,000000,15.82,15.96,15.286362,15.88,2786178,0
+OGN.US,D,20250122,000000,15.79,15.97,15.75,15.87,1863410,0
+OGN.US,D,20250123,000000,15.82,16.43,15.82,16.41,2104477,0
+OGN.US,D,20250124,000000,16.36,16.4039,15.95,15.97,2174827,0
+OGN.US,D,20250127,000000,15.99,16.28,15.86,16.26,2532967,0
+OGN.US,D,20250128,000000,16.24,16.62,16.005,16.06,2025726,0
+OGN.US,D,20250129,000000,16.06,16.22,15.77,15.84,1659149,0
+OGN.US,D,20250130,000000,15.96,16.17,15.87,15.97,1688807,0
+OGN.US,D,20250131,000000,15.91,15.97,15.56,15.56,2784908,0
+OGN.US,D,20250203,000000,15.3,15.47,14.82,14.91,3147494,0
+OGN.US,D,20250204,000000,15.05,15.1199,14.85,14.94,2435016,0
+OGN.US,D,20250205,000000,15,15.36,14.71,15.29,2555953,0
+OGN.US,D,20250206,000000,15.35,15.41,14.84,14.89,2204308,0
+OGN.US,D,20250207,000000,14.95,14.96,14.53,14.62,2562775,0
+OGN.US,D,20250210,000000,14.7,15.06,14.66,15.04,2564105,0
+OGN.US,D,20250211,000000,14.915,15,14.83,14.95,1704124,0
+OGN.US,D,20250212,000000,14.85,15.095,14.68,14.7,3981103,0
+OGN.US,D,20250213,000000,15.735,17.23,15,16.32,8157330,0
+OGN.US,D,20250214,000000,16.165,16.5,15.25,15.28,4425609,0
+OGN.US,D,20250218,000000,15.39,15.75,15.295,15.48,3414986,0
+OGN.US,D,20250219,000000,15.39,15.669,15.26,15.29,3195005,0
+OGN.US,D,20250220,000000,15.445,15.9,15.415,15.69,2213215,0
+OGN.US,D,20250221,000000,15.73,15.74,15.32,15.49,3553001,0
+OGN.US,D,20250224,000000,15.3,15.405,15.045,15.08,2174721,0
+OGN.US,D,20250225,000000,15.19,16.18,15.13,16.13,4443729,0
+OGN.US,D,20250226,000000,16.025,16.12,15.385,15.48,2909113,0
+OGN.US,D,20250227,000000,15.26,15.44,14.965,15.04,2718177,0
+OGN.US,D,20250228,000000,15.08,15.2222,14.75,14.91,4600388,0
+OGN.US,D,20250303,000000,15.04,15.07,14.22,14.35,5022285,0
+OGN.US,D,20250304,000000,14.1361,14.57,14.125,14.29,4038475,0
+OGN.US,D,20250305,000000,14.42,14.6136,14.255,14.45,2912688,0
+OGN.US,D,20250306,000000,14.31,14.9,14.255,14.86,2343883,0
+OGN.US,D,20250307,000000,14.85,15.6199,14.7,15.44,3852447,0
+OGN.US,D,20250310,000000,15.36,16.08,15.33,15.73,3987206,0
+OGN.US,D,20250311,000000,15.72,15.74,15.35,15.6,3803914,0
+OGN.US,D,20250312,000000,15.47,15.5,15,15,3548675,0
+OGN.US,D,20250313,000000,15.045,15.46,14.86,14.96,3445133,0
+OGN.US,D,20250314,000000,14.96,15.41,14.81,15.31,3034354,0
+OGN.US,D,20250317,000000,15.5,15.795,15.305,15.62,3220345,0
+OGN.US,D,20250318,000000,15.66,15.77,15.31,15.7,2334121,0
+OGN.US,D,20250319,000000,15.72,15.875,15.52,15.79,2361509,0
+OGN.US,D,20250320,000000,15.79,15.795,15.425,15.6,2949721,0
+OGN.US,D,20250321,000000,15.58,15.68,15.25,15.39,20289041,0
+OGN.US,D,20250324,000000,15.48,15.85,15.175,15.33,3460001,0
+OGN.US,D,20250325,000000,15.34,15.3612,14.675,14.72,3417541,0
+OGN.US,D,20250326,000000,14.65,14.77,14.43,14.71,3151732,0
+OGN.US,D,20250327,000000,14.64,14.81,14.4,14.56,2356246,0
+OGN.US,D,20250328,000000,14.5,14.56,14.335,14.51,1867807,0
+OGN.US,D,20250331,000000,14.39,14.935,14.32,14.89,2784251,0
+OGN.US,D,20250401,000000,14.82,14.9,14.1,14.13,3700226,0
+OGN.US,D,20250402,000000,14.03,14.76,13.9,14.72,3452898,0
+OGN.US,D,20250403,000000,14.585,14.7,14.13,14.45,3051894,0
+OGN.US,D,20250404,000000,14.25,14.25,13,13.05,5007560,0
+OGN.US,D,20250407,000000,12.75,13.28,12.15,12.52,4624428,0
+OGN.US,D,20250408,000000,12.9,13,11.47,11.65,7724132,0
+OGN.US,D,20250409,000000,11.52,12.71,11.05,12.64,7090821,0
+OGN.US,D,20250410,000000,12.42,12.42,11.24,11.43,4337889,0
+OGN.US,D,20250411,000000,11.53,11.54,10.935,11.18,5056415,0
+OGN.US,D,20250414,000000,11.37,11.66,11.095,11.3,3537159,0
+OGN.US,D,20250415,000000,11.29,11.31,10.96,11.05,3133999,0
+OGN.US,D,20250416,000000,11,11.2099,10.75,10.82,3124059,0
+OGN.US,D,20250417,000000,10.96,11.22,10.88,11.12,2927652,0
+OGN.US,D,20250421,000000,11.08,11.1,10.45,10.63,4495052,0
+OGN.US,D,20250422,000000,10.715,11.425,10.6,11.24,5427692,0
+OGN.US,D,20250423,000000,11.57,11.73,11.4,11.49,5495237,0
+OGN.US,D,20250424,000000,11.65,12.16,11.44,12.12,6000134,0
+OGN.US,D,20250425,000000,12.05,12.255,11.91,12.2,2732313,0
+OGN.US,D,20250428,000000,12.26,12.81,12.26,12.72,3628007,0
+OGN.US,D,20250429,000000,12.63,13.245,12.32,13.16,5584436,0
+OGN.US,D,20250430,000000,13.03,13.075,12.81,12.93,5422387,0
+OGN.US,D,20250501,000000,10.18,10.879,9.25,9.45,31044758,0
+OGN.US,D,20250502,000000,9.61,9.75,9.18,9.59,13591024,0
+OGN.US,D,20250505,000000,9.36,9.41,8.63,8.72,14586134,0
+OGN.US,D,20250506,000000,8.605,9.265,8.05,9.13,19105803,0
+OGN.US,D,20250507,000000,9.14,9.16,8.53,8.76,9071097,0
+OGN.US,D,20250508,000000,8.78,9.175,8.67,9.02,5163296,0
+OGN.US,D,20250509,000000,9.1,9.13,8.71,8.71,3912946,0
+OGN.US,D,20250512,000000,8.75,9.22,8.54,8.71,9049094,0
+OGN.US,D,20250513,000000,8.71,8.7498,8.36,8.44,7474545,0
+OGN.US,D,20250514,000000,8.41,8.415,8.01,8.04,6435437,0
+OGN.US,D,20250515,000000,8.09,8.945,8.03,8.77,9407690,0
+OGN.US,D,20250516,000000,8.91,9.045,8.76,9.04,4970615,0
+OGN.US,D,20250519,000000,8.66,9.045,8.6,9,4431644,0
+OGN.US,D,20250520,000000,9.04,9.1603,8.675,8.76,5277691,0
+OGN.US,D,20250521,000000,8.7,8.7,8.29,8.43,4466953,0
+OGN.US,D,20250522,000000,8.385,8.74,8.33,8.69,6622287,0
+OGN.US,D,20250523,000000,8.5,8.74,8.23,8.69,5397105,0
+OGN.US,D,20250527,000000,8.86,9.35,8.76,9.14,6116811,0
+OGN.US,D,20250528,000000,9.13,9.23,8.91,9.15,4652209,0
+OGN.US,D,20250529,000000,9.185,9.615,9.07,9.54,6851110,0
+OGN.US,D,20250530,000000,9.36,9.45,9.17,9.22,5303686,0
+OGN.US,D,20250602,000000,9.16,9.26,8.8215,9.25,5600132,0
+OGN.US,D,20250603,000000,9.2,9.51,8.98,9.44,4175458,0
+OGN.US,D,20250604,000000,9.51,9.77,9.45,9.53,3018899,0
+OGN.US,D,20250605,000000,9.54,9.54,9.12,9.19,5416290,0
+OGN.US,D,20250606,000000,9.305,9.635,9.275,9.56,6547742,0
+OGN.US,D,20250609,000000,9.6,10.05,9.575,9.76,3890837,0
+OGN.US,D,20250610,000000,9.82,10.24,9.7238,10.04,5098478,0
+OGN.US,D,20250611,000000,10.12,10.295,9.9917,10.08,3115319,0
+OGN.US,D,20250612,000000,10,10.36,9.94,10.07,4398990,0
+OGN.US,D,20250613,000000,9.91,10.24,9.88,10.04,3343921,0
+OGN.US,D,20250616,000000,10.07,10.295,9.98,10.19,4646057,0
+OGN.US,D,20250617,000000,10.05,10.11,9.745,9.85,2972422,0
+OGN.US,D,20250618,000000,9.825,10.02,9.735,9.88,3014964,0
+OGN.US,D,20250620,000000,9.85,9.88,9.6,9.75,4766853,0
+OGN.US,D,20250623,000000,9.705,9.835,9.45,9.8,3281060,0
+OGN.US,D,20250624,000000,9.85,10.02,9.8333,9.95,3212508,0
+OGN.US,D,20250625,000000,9.8,10.115,9.7262,10,2805893,0
+OGN.US,D,20250626,000000,10.03,10.18,9.9519,9.98,2542836,0
+OGN.US,D,20250627,000000,9.97,10.14,9.725,9.86,4463193,0
+OGN.US,D,20250630,000000,9.88,9.935,9.6,9.68,3609456,0
+OGN.US,D,20250701,000000,9.66,10.44,9.55,10.05,5504690,0
+OGN.US,D,20250702,000000,10.02,10.2854,9.9237,10.15,4122428,0
+OGN.US,D,20250703,000000,10.2,10.23,9.96,9.96,2377417,0
+OGN.US,D,20250707,000000,9.8264,9.98,9.72,9.72,2585511,0
+OGN.US,D,20250708,000000,9.72,10.265,9.71,9.95,5190700,0
+OGN.US,D,20250709,000000,10.05,10.2,9.9,9.91,3640275,0
+OGN.US,D,20250710,000000,9.92,10.12,9.845,10.02,3810461,0
+OGN.US,D,20250711,000000,9.87,10.065,9.74,9.94,3566537,0
+OGN.US,D,20250714,000000,9.92,10.01,9.765,9.81,2625543,0
+OGN.US,D,20250715,000000,9.825,9.88,9.55,9.56,3475096,0
+OGN.US,D,20250716,000000,9.623,9.805,9.5525,9.63,3360922,0
+OGN.US,D,20250717,000000,9.56,9.69,9.53,9.64,3940196,0
+OGN.US,D,20250718,000000,9.74,9.78,9.4,9.46,3132258,0
+OGN.US,D,20250721,000000,9.64,9.68,9.4,9.45,3897938,0
+OGN.US,D,20250722,000000,9.51,9.84,9.505,9.82,4818756,0
+OGN.US,D,20250723,000000,9.88,10.22,9.87,10.1,4061010,0
+OGN.US,D,20250724,000000,10.04,10.155,9.955,10.07,2836002,0
+OGN.US,D,20250725,000000,10.095,10.215,10,10.21,2176108,0
+OGN.US,D,20250728,000000,10.18,10.18,9.935,9.97,2904921,0
+OGN.US,D,20250729,000000,9.9,10.15,9.78,10.14,3825320,0
+OGN.US,D,20250730,000000,10.25,10.39,10.025,10.04,4010400,0
+OGN.US,D,20250731,000000,10.02,10.045,9.65,9.7,4759120,0
+OGN.US,D,20250801,000000,9.81,9.87,9.53,9.75,3693622,0
+OGN.US,D,20250804,000000,9.79,9.87,9.56,9.67,7359815,0
+OGN.US,D,20250805,000000,10.31,10.31,8.38,8.4,12952867,0
+OGN.US,D,20250806,000000,8.425,8.79,8.315,8.72,7301912,0
+OGN.US,D,20250807,000000,8.78,9.2,8.64,9.11,5888742,0
+OGN.US,D,20250808,000000,9.12,9.31,9.01,9.22,5253691,0
+OGN.US,D,20250811,000000,9.185,9.36,8.93,9.01,4760536,0
+OGN.US,D,20250812,000000,9.095,9.26,8.985,9.05,3728709,0
+OGN.US,D,20250813,000000,9.1,9.425,9,9.36,3710146,0
+OGN.US,D,20250814,000000,9.2,9.41,9.155,9.39,3578625,0
+OGN.US,D,20250815,000000,9.45,9.59,9.34,9.44,3048716,0
+OGN.US,D,20250818,000000,9.43,9.565,9.24,9.28,5114368,0
+OGN.US,D,20250819,000000,9.31,9.455,9.15,9.26,3859591,0
+OGN.US,D,20250820,000000,9.265,9.48,9.19,9.37,3530981,0
+OGN.US,D,20250821,000000,9.28,9.39,9.21,9.28,4201499,0
+OGN.US,D,20250822,000000,9.39,9.64,9.33,9.43,3550502,0
+OGN.US,D,20250825,000000,9.38,9.39,9.05,9.06,3615122,0
+OGN.US,D,20250826,000000,9.03,9.11,8.965,9.07,3565594,0
+OGN.US,D,20250827,000000,9.035,9.25,8.95,9.2,3175176,0
+OGN.US,D,20250828,000000,9.23,9.25,8.99,9.18,3466629,0
+OGN.US,D,20250829,000000,9.145,9.45,9.1201,9.42,4579425,0
+OGN.US,D,20250902,000000,9.35,9.455,9.155,9.42,2745223,0
+OGN.US,D,20250903,000000,9.39,9.87,9.35,9.83,3927020,0
+OGN.US,D,20250904,000000,9.84,9.94,9.61,9.68,4071627,0
+OGN.US,D,20250905,000000,9.69,10.42,9.67,10.38,4651394,0
+OGN.US,D,20250908,000000,10.22,10.52,9.9831,10.47,3887247,0
+OGN.US,D,20250909,000000,10.48,10.5754,10.26,10.37,2884749,0
+OGN.US,D,20250910,000000,10.295,10.4604,10.125,10.26,3039608,0
+OGN.US,D,20250911,000000,10.36,10.66,10.335,10.66,3109151,0
+OGN.US,D,20250912,000000,10.55,10.715,10.5,10.65,2698199,0
+OGN.US,D,20250915,000000,10.7,10.71,10.285,10.4,3894850,0
+OGN.US,D,20250916,000000,10.34,10.555,10.24,10.36,3698697,0
+OGN.US,D,20250917,000000,10.36,10.95,10.33,10.45,5392945,0
+OGN.US,D,20250918,000000,10.46,10.88,10.415,10.85,3834706,0
+OGN.US,D,20250919,000000,10.83,10.86,10.34,10.45,9658610,0
+OGN.US,D,20250922,000000,10.45,10.7,10.3324,10.57,3524782,0
+OGN.US,D,20250923,000000,10.58,10.83,10.53,10.54,2870030,0
+OGN.US,D,20250924,000000,10.595,10.67,10.33,10.41,2217790,0
+OGN.US,D,20250925,000000,10.36,10.38,10.05,10.12,3057503,0
+OGN.US,D,20250926,000000,10.2,10.25,10.07,10.21,3188623,0
+OGN.US,D,20250929,000000,10.25,10.38,10.07,10.35,2611538,0
+OGN.US,D,20250930,000000,10.35,10.68,10.225,10.68,3572331,0
+OGN.US,D,20251001,000000,10.68,11.15,10.68,10.99,4401242,0
+OGN.US,D,20251002,000000,10.91,11.08,10.84,10.94,2110202,0
+OGN.US,D,20251003,000000,11.0392,11.29,11,11.01,4256494,0
+OGN.US,D,20251006,000000,11,11.05,10.82,10.84,2995421,0
+OGN.US,D,20251007,000000,10.82,10.885,10.52,10.6,3142408,0
+OGN.US,D,20251008,000000,10.69,10.77,10.21,10.24,4045539,0
+OGN.US,D,20251009,000000,10.31,10.3399,9.76,9.92,3743200,0
+OGN.US,D,20251010,000000,9.8404,9.91,9.56,9.6,3089998,0
+OGN.US,D,20251013,000000,9.67,9.79,9.58,9.6,3150702,0
+OGN.US,D,20251014,000000,9.53,9.66,9.405,9.56,3472902,0
+OGN.US,D,20251015,000000,9.57,9.72,9.505,9.55,2900234,0
+OGN.US,D,20251016,000000,9.59,9.59,9.17,9.38,4253682,0
+OGN.US,D,20251017,000000,9.29,9.405,9.135,9.28,3357135,0
+OGN.US,D,20251020,000000,9.3,9.32,9.175,9.24,2564202,0
+OGN.US,D,20251021,000000,9.22,9.295,8.99,9.02,3909662,0
+OGN.US,D,20251022,000000,9.01,9.16,8.885,8.94,4671797,0
+OGN.US,D,20251023,000000,8.915,9.055,8.87,9.05,4633172,0
+OGN.US,D,20251024,000000,9.1,9.28,9.01,9.16,3563702,0
+OGN.US,D,20251027,000000,7.25,7.64,6.8,7.06,34936490,0
+OGN.US,D,20251028,000000,7.05,7.05,6.39,6.66,20527638,0
+OGN.US,D,20251029,000000,6.68,6.84,6.32,6.34,11367548,0
+OGN.US,D,20251030,000000,6.28,6.645,6.18,6.57,8229336,0
+OGN.US,D,20251031,000000,6.6,6.925,6.55,6.75,8050608,0
+OGN.US,D,20251103,000000,6.76,6.855,6.51,6.71,6310816,0
+OGN.US,D,20251104,000000,6.625,6.7,6.49,6.52,5103807,0
+OGN.US,D,20251105,000000,6.5,6.56,6.34,6.38,5851021,0
+OGN.US,D,20251106,000000,6.35,6.77,6.33,6.71,8029107,0
+OGN.US,D,20251107,000000,6.76,6.8,6.445,6.78,6473870,0
+OGN.US,D,20251110,000000,6.92,7.76,6.85,7.71,16800677,0
+OGN.US,D,20251111,000000,7.62,7.76,7.295,7.52,10651973,0
+OGN.US,D,20251112,000000,7.5,7.85,7.35,7.71,7650383,0
+OGN.US,D,20251113,000000,7.68,7.86,7.5,7.62,6083878,0
+OGN.US,D,20251114,000000,7.68,7.88,7.445,7.53,7124683,0
+OGN.US,D,20251117,000000,7.55,7.785,7.375,7.65,5276868,0
+OGN.US,D,20251118,000000,7.615,7.83,7.54,7.71,5444614,0
+OGN.US,D,20251119,000000,7.66,7.69,7.38,7.45,6662074,0
+OGN.US,D,20251120,000000,7.43,7.52,7.05,7.13,5321951,0
+OGN.US,D,20251121,000000,7.16,7.44,7.14,7.2,5622448,0
+OGN.US,D,20251124,000000,7.19,7.21,6.945,7.06,4951506,0
+OGN.US,D,20251125,000000,7.13,7.54,7.11,7.51,4904110,0
+OGN.US,D,20251126,000000,7.51,7.855,7.445,7.74,4718026,0
+OGN.US,D,20251128,000000,7.85,7.85,7.665,7.71,1951631,0
+OGN.US,D,20251201,000000,7.68,7.811,7.59,7.6,3904189,0
+OGN.US,D,20251202,000000,7.665,7.665,7.345,7.49,5116011,0
+OGN.US,D,20251203,000000,7.53,7.61,7.24,7.27,3948987,0
+OGN.US,D,20251204,000000,7.285,7.32,7.09,7.14,3178286,0
+OGN.US,D,20251205,000000,7.17,7.19,7.0431,7.14,3325843,0
+OGN.US,D,20251208,000000,7.125,7.335,7.1017,7.29,5009423,0
+OGN.US,D,20251209,000000,7.1201,7.26,6.9,6.95,5317859,0
+OGN.US,D,20251210,000000,7,7.27,6.9013,7.18,7204243,0
+OGN.US,D,20251211,000000,7.23,7.49,7.23,7.36,4386864,0
+OGN.US,D,20251212,000000,7.39,7.39,7.05,7.17,4680395,0
+OGN.US,D,20251215,000000,7.19,7.32,7,7.02,5672740,0
+OGN.US,D,20251216,000000,7.01,7.01,6.82,6.97,4990499,0
+OGN.US,D,20251217,000000,6.94,7.135,6.94,6.99,4503885,0
+OGN.US,D,20251218,000000,7.01,7.04,6.755,6.84,4731114,0
+OGN.US,D,20251219,000000,6.795,6.915,6.75,6.83,7281074,0
+OGN.US,D,20251222,000000,6.82,7.01,6.79,6.98,4971492,0
+OGN.US,D,20251223,000000,6.98,7.105,6.97,7.09,3574015,0
+OGN.US,D,20251224,000000,7.06,7.175,7.0311,7.09,2021191,0
+OGN.US,D,20251226,000000,7.1,7.21,7.01,7.18,2611625,0
+OGN.US,D,20251229,000000,7.125,7.15,7.02,7.11,4367272,0
+OGN.US,D,20251230,000000,7.1,7.23,7.1,7.13,4437234,0
+OGN.US,D,20251231,000000,7.11,7.27,7.08,7.17,3349124,0
+OGN.US,D,20260102,000000,7.25,7.43,7.15,7.24,3195308,0
+OGN.US,D,20260105,000000,7.2,7.75,7.175,7.44,6513608,0
+OGN.US,D,20260106,000000,7.39,8.14,7.39,8.07,8625737,0
+OGN.US,D,20260107,000000,8.125,8.49,7.96,8.19,7157377,0
+OGN.US,D,20260108,000000,8.1,8.4,8.03,8.13,7825081,0
+OGN.US,D,20260109,000000,8.17,8.29,7.895,8.05,3822706,0
+OGN.US,D,20260112,000000,8.06,8.21,7.96,8.12,6944294,0
+OGN.US,D,20260113,000000,8.25,8.57,8.2,8.43,8350807,0
+OGN.US,D,20260114,000000,8.47,8.69,8.43,8.61,4717721,0
+OGN.US,D,20260115,000000,8.6,8.73,8.17,8.7,6531302,0
+OGN.US,D,20260116,000000,8.67,8.8,8.61,8.76,4613080,0
+OGN.US,D,20260120,000000,9.15,9.64,8.95,9.46,24897584,0
+OGN.US,D,20260121,000000,9.51,9.615,9.0901,9.59,6959876,0
+OGN.US,D,20260122,000000,9.63,9.8,9.225,9.74,5428719,0
+OGN.US,D,20260123,000000,9.76,9.94,9.7,9.76,4487800,0
+OGN.US,D,20260126,000000,9.74,9.74,9.09,9.1,4319490,0
+OGN.US,D,20260127,000000,9,9.215,8.86,9,3667663,0
+OGN.US,D,20260128,000000,8.925,9.15,8.82,8.89,4710381,0
+OGN.US,D,20260129,000000,8.89,8.98,8.485,8.6,5533034,0
+OGN.US,D,20260130,000000,8.42,8.55,8.075,8.54,6760985,0
+OGN.US,D,20260202,000000,8.53,8.53,8.07,8.2,5591047,0
+OGN.US,D,20260203,000000,8.11,8.33,7.985,8,4569995,0
+OGN.US,D,20260204,000000,8.07,8.48,8.05,8.29,4013347,0
+OGN.US,D,20260205,000000,8.23,8.45,7.98,8.1,3561946,0
+OGN.US,D,20260206,000000,8.16,8.43,7.98,8.21,4017894,0
+OGN.US,D,20260209,000000,8.15,8.215,7.74,7.91,4587977,0
+OGN.US,D,20260210,000000,7.91,8,7.81,7.81,4174925,0
+OGN.US,D,20260211,000000,7.76,7.81,7.64,7.69,4474214,0
+OGN.US,D,20260212,000000,6.7,7.28,6.5,7.06,12632596,0
+OGN.US,D,20260213,000000,7.03,7.58,6.9725,7.39,5487453,0
+OGN.US,D,20260217,000000,7.41,7.4799,7.235,7.28,3791178,0
+OGN.US,D,20260218,000000,7.33,7.5489,7.25,7.46,3681242,0
diff --git a/daily/us/nyse stocks/2/oke.us.txt b/daily/us/nyse stocks/2/oke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93ff91ea8409ad230162ba5814fa14e3054b7b5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/oke.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKE.US,D,20050225,000000,6.65373,6.78882,6.62117,6.76615,1661962.5307942,0
+OKE.US,D,20050228,000000,6.76363,6.80888,6.70247,6.76363,2400226.1600867,0
+OKE.US,D,20050301,000000,6.80442,6.90027,6.78882,6.85695,3062670.8524503,0
+OKE.US,D,20050302,000000,6.86645,6.89581,6.83176,6.88796,4969840.7160123,0
+OKE.US,D,20050303,000000,6.90182,6.95609,6.8742,6.8742,3492020.5028846,0
+OKE.US,D,20050304,000000,6.91413,7.05077,6.91093,7.05077,1956998.6599768,0
+OKE.US,D,20050307,000000,7.09602,7.15495,7.07974,7.12568,2775859.8953818,0
+OKE.US,D,20050308,000000,7.14284,7.16154,7.04273,7.14138,2667976.0985511,0
+OKE.US,D,20050309,000000,7.14138,7.14138,6.9934,6.9934,2717367.3748333,0
+OKE.US,D,20050310,000000,7.01036,7.08402,6.9934,7.08402,3449123.9240416,0
+OKE.US,D,20050311,000000,7.08402,7.14284,7.04476,7.06124,2122076.863378,0
+OKE.US,D,20050314,000000,7.06318,7.11832,7.06318,7.11832,3257197.0500546,0
+OKE.US,D,20050315,000000,7.11832,7.12054,7.03962,7.04273,2468680.5187472,0
+OKE.US,D,20050316,000000,7.09826,7.1095,6.97431,6.9809,1859958.9647329,0
+OKE.US,D,20050317,000000,6.9809,7.09224,6.9809,7.03526,2663639.0770487,0
+OKE.US,D,20050318,000000,7.03526,7.07974,7.0184,7.04844,2709127.7562996,0
+OKE.US,D,20050321,000000,7.04844,7.04844,7.00522,7.03962,1640297.0291371,0
+OKE.US,D,20050322,000000,7.03962,7.08402,6.96685,6.97867,2796208.709093,0
+OKE.US,D,20050323,000000,6.93497,6.96685,6.89281,6.91413,2036727.4171468,0
+OKE.US,D,20050324,000000,6.96995,7.03827,6.95967,6.98313,2165398.5797084,0
+OKE.US,D,20050328,000000,7.02858,7.0653,7.02121,7.031,3111620.4810515,0
+OKE.US,D,20050329,000000,7.072,7.14138,6.97217,6.97217,3147591.0336457,0
+OKE.US,D,20050330,000000,6.95967,7.05077,6.94891,7.01036,3165782.1714202,0
+OKE.US,D,20050331,000000,7.01036,7.12054,7.01036,7.11386,3431797.507661,0
+OKE.US,D,20050401,000000,7.15495,7.20603,7.14807,7.166,3011544.9739445,0
+OKE.US,D,20050404,000000,7.15853,7.19469,7.14138,7.18567,2053622.5047175,0
+OKE.US,D,20050405,000000,7.18567,7.2693,7.18567,7.23325,1837001.5404202,0
+OKE.US,D,20050406,000000,7.24682,7.31669,7.22501,7.23625,1750779.1176982,0
+OKE.US,D,20050407,000000,7.20157,7.24992,7.15853,7.20603,2275012.8512142,0
+OKE.US,D,20050408,000000,7.166,7.16823,7.06706,7.06976,3106419.7700421,0
+OKE.US,D,20050411,000000,7.0528,7.1316,7.00522,7.11095,3304420.3315292,0
+OKE.US,D,20050412,000000,7.11095,7.15495,6.9809,7.1316,5329882.6371505,0
+OKE.US,D,20050413,000000,7.0909,7.0909,6.91761,6.93497,3446959.0248952,0
+OKE.US,D,20050414,000000,6.92333,6.92333,6.79745,6.8147,3313954.9683796,0
+OKE.US,D,20050415,000000,6.77487,6.80685,6.60624,6.62049,3513682.9088805,0
+OKE.US,D,20050418,000000,6.57785,6.67175,6.48472,6.64811,2508529.9349693,0
+OKE.US,D,20050419,000000,6.64239,6.78882,6.64239,6.77487,2979046.7214587,0
+OKE.US,D,20050420,000000,6.80888,6.81616,6.65983,6.66158,4689096.2232344,0
+OKE.US,D,20050421,000000,6.69347,6.80888,6.67399,6.75239,2056219.7645609,0
+OKE.US,D,20050422,000000,6.75239,6.87556,6.74143,6.86645,2356031.4672655,0
+OKE.US,D,20050425,000000,6.86926,6.95027,6.86926,6.92789,1717418.2075927,0
+OKE.US,D,20050426,000000,6.92993,6.93293,6.80685,6.82032,1343084.65005,0
+OKE.US,D,20050427,000000,6.83176,6.86402,6.74657,6.74929,2127717.158294,0
+OKE.US,D,20050428,000000,6.69627,6.70597,6.59306,6.6234,17357417.364828,0
+OKE.US,D,20050429,000000,6.6234,6.66158,6.45865,6.66158,3306150.8062043,0
+OKE.US,D,20050502,000000,6.68165,6.81198,6.65373,6.81198,3198712.784603,0
+OKE.US,D,20050503,000000,6.81198,6.82778,6.72254,6.74657,2249880.2088841,0
+OKE.US,D,20050504,000000,6.78553,6.79745,6.71779,6.77264,2564423.1319002,0
+OKE.US,D,20050505,000000,6.80888,6.93497,6.78553,6.86209,3584737.6230457,0
+OKE.US,D,20050506,000000,6.86209,6.95027,6.84852,6.90609,2685731.7799673,0
+OKE.US,D,20050509,000000,6.95861,6.95861,6.77487,6.81616,3080433.7570763,0
+OKE.US,D,20050510,000000,6.8178,7.056,6.73252,6.92566,4448207.3380011,0
+OKE.US,D,20050511,000000,6.96995,6.97867,6.90027,6.95027,5540451.5835768,0
+OKE.US,D,20050512,000000,6.97673,6.98603,6.89009,6.9182,2837813.3652807,0
+OKE.US,D,20050513,000000,6.93497,6.94891,6.65102,6.71779,4568658.4878839,0
+OKE.US,D,20050516,000000,6.71779,6.8306,6.68377,6.82274,3588634.0287543,0
+OKE.US,D,20050517,000000,6.79968,6.96995,6.79968,6.95027,2210899.6416045,0
+OKE.US,D,20050518,000000,6.9809,7.02286,6.92333,6.98603,1843058.7177267,0
+OKE.US,D,20050519,000000,6.9809,6.98603,6.94311,6.94891,11830411.270229,0
+OKE.US,D,20050520,000000,6.95319,6.95319,6.90182,6.92333,2373789.212456,0
+OKE.US,D,20050523,000000,6.92333,6.98904,6.90318,6.97431,2503335.4152825,0
+OKE.US,D,20050524,000000,7.01685,7.01685,6.96268,6.97431,1358687.814965,0
+OKE.US,D,20050525,000000,6.9809,6.98904,6.93293,6.94891,1227834.2111764,0
+OKE.US,D,20050526,000000,6.94891,6.9809,6.94311,6.94611,1364314.6953488,0
+OKE.US,D,20050527,000000,6.93807,7.03827,6.9182,7.02121,1380341.9658641,0
+OKE.US,D,20050531,000000,7.03526,7.12733,7.01036,7.12054,3039277.9717792,0
+OKE.US,D,20050601,000000,7.12054,7.17443,7.072,7.0939,3181813.5694839,0
+OKE.US,D,20050602,000000,7.10048,7.12054,7.08924,7.09224,2334796.2625311,0
+OKE.US,D,20050603,000000,7.1063,7.15039,7.06124,7.06124,4344666.7539954,0
+OKE.US,D,20050606,000000,7.08702,7.20913,7.0752,7.19923,2462173.438663,0
+OKE.US,D,20050607,000000,7.21669,7.30138,7.17443,7.17957,1344815.124725,0
+OKE.US,D,20050608,000000,7.22501,7.26485,7.14807,7.17957,1355652.0031021,0
+OKE.US,D,20050609,000000,7.20157,7.25506,7.15039,7.25506,934967.10868859,0
+OKE.US,D,20050610,000000,7.30138,7.32668,7.20603,7.31524,3120727.9166404,0
+OKE.US,D,20050613,000000,7.31524,7.4011,7.27163,7.36398,1953976.2626462,0
+OKE.US,D,20050614,000000,7.37872,7.39945,7.32134,7.3418,1028106.2706756,0
+OKE.US,D,20050615,000000,7.3481,7.37328,7.30448,7.36708,1350011.708186,0
+OKE.US,D,20050616,000000,7.36244,7.38308,7.33424,7.3449,1136858.9164487,0
+OKE.US,D,20050617,000000,7.31126,7.38308,7.23015,7.36874,3333013.9232095,0
+OKE.US,D,20050620,000000,7.33424,7.39558,7.29169,7.38308,1192741.7945086,0
+OKE.US,D,20050621,000000,7.40333,7.42659,7.2944,7.29615,1426713.940477,0
+OKE.US,D,20050622,000000,7.31669,7.35691,7.31669,7.33966,1420640.2529767,0
+OKE.US,D,20050623,000000,7.3418,7.42349,7.32668,7.4011,1528511.6671622,0
+OKE.US,D,20050624,000000,7.40333,7.43754,7.2882,7.31669,1740814.1839249,0
+OKE.US,D,20050627,000000,7.27938,7.51245,7.27938,7.46535,2078314.5312537,0
+OKE.US,D,20050628,000000,7.49685,7.52883,7.43754,7.50469,1481727.9695944,0
+OKE.US,D,20050629,000000,7.52185,7.52185,7.39344,7.40333,1674523.6925237,0
+OKE.US,D,20050630,000000,7.43754,7.55315,7.42969,7.5359,2467803.4147079,0
+OKE.US,D,20050701,000000,7.54928,7.64861,7.54928,7.64774,1190584.118572,0
+OKE.US,D,20050705,000000,7.63184,7.69774,7.58416,7.62787,1208335.6724398,0
+OKE.US,D,20050706,000000,7.62787,7.64444,7.45895,7.46933,1695317.2495771,0
+OKE.US,D,20050707,000000,7.41108,7.57622,7.39713,7.55635,2379857.7405207,0
+OKE.US,D,20050708,000000,7.58416,7.68505,7.56594,7.67468,2421884.4385342,0
+OKE.US,D,20050711,000000,7.69309,7.78903,7.66683,7.78583,2321808.9314273,0
+OKE.US,D,20050712,000000,7.78109,7.84398,7.73117,7.73117,3349042.2256119,0
+OKE.US,D,20050713,000000,7.76287,7.86704,7.75181,7.86298,11030629.627397,0
+OKE.US,D,20050714,000000,7.90242,7.92199,7.68505,7.69919,3580836.0579016,0
+OKE.US,D,20050715,000000,7.69774,7.77391,7.68195,7.71199,1849133.437114,0
+OKE.US,D,20050718,000000,7.73747,7.79901,7.70249,7.79485,2195295.4448023,0
+OKE.US,D,20050719,000000,7.85144,7.91705,7.79988,7.90242,4402284.2342789,0
+OKE.US,D,20050720,000000,7.93284,7.95067,7.84892,7.91298,2285837.346946,0
+OKE.US,D,20050721,000000,7.91298,7.91298,7.78109,7.81791,1725217.2103324,0
+OKE.US,D,20050722,000000,7.83419,7.91298,7.8244,7.89815,1851723.4737476,0
+OKE.US,D,20050725,000000,7.92354,7.93924,7.86956,7.93284,1755109.947878,0
+OKE.US,D,20050726,000000,7.96889,8.04429,7.92945,8.04429,1977360.8882203,0
+OKE.US,D,20050727,000000,8.00911,8.04671,7.92945,7.95067,1390739.2603344,0
+OKE.US,D,20050728,000000,7.98673,8.07879,7.95649,8.07714,1339621.6369255,0
+OKE.US,D,20050729,000000,8.07879,8.13636,8.02879,8.0661,1523750.5400596,0
+OKE.US,D,20050801,000000,8.08732,8.08732,7.97451,8.02045,1602169.8324933,0
+OKE.US,D,20050802,000000,8.04429,8.26611,8.00911,8.24489,2823513.4737791,0
+OKE.US,D,20050803,000000,8.27213,8.27213,8.10408,8.10767,2757655.3430749,0
+OKE.US,D,20050804,000000,8.09236,8.09575,7.96715,8.02045,2239051.585604,0
+OKE.US,D,20050805,000000,8.00077,8.00077,7.74299,7.84088,3467328.4763485,0
+OKE.US,D,20050808,000000,7.83594,7.84398,7.6803,7.68195,2898469.7530884,0
+OKE.US,D,20050809,000000,7.68505,7.73117,7.63659,7.67468,3075674.6937479,0
+OKE.US,D,20050810,000000,7.69541,7.78351,7.61982,7.66683,3467753.6138357,0
+OKE.US,D,20050811,000000,7.66683,7.76529,7.6613,7.67468,3994591.8304048,0
+OKE.US,D,20050812,000000,7.69774,7.73117,7.61528,7.68989,2989018.8784417,0
+OKE.US,D,20050815,000000,7.73117,7.75491,7.64444,7.68747,2368599.8522048,0
+OKE.US,D,20050816,000000,7.66683,7.68417,7.49201,7.49685,2713034.4808793,0
+OKE.US,D,20050817,000000,7.54298,7.60654,7.49065,7.56507,3145851.2719866,0
+OKE.US,D,20050818,000000,7.52185,7.61528,7.40798,7.59395,1936199.9434879,0
+OKE.US,D,20050819,000000,7.63979,7.67468,7.56362,7.64861,1772438.4280327,0
+OKE.US,D,20050822,000000,7.6707,7.68505,7.6239,7.67245,2212637.3394895,0
+OKE.US,D,20050823,000000,7.63979,7.71529,7.63979,7.65084,1970875.4777652,0
+OKE.US,D,20050824,000000,7.66431,7.71529,7.62458,7.65326,2303607.4747816,0
+OKE.US,D,20050825,000000,7.66431,7.68747,7.59686,7.6803,1999031.549313,0
+OKE.US,D,20050826,000000,7.70889,7.71199,7.60336,7.60888,2096944.2210479,0
+OKE.US,D,20050829,000000,7.63184,7.70647,7.57622,7.70647,1959612.4300139,0
+OKE.US,D,20050830,000000,7.70889,7.74551,7.65646,7.69919,2063159.2053421,0
+OKE.US,D,20050831,000000,7.68989,7.84892,7.68989,7.8466,2177100.1794793,0
+OKE.US,D,20050901,000000,7.8466,7.89001,7.78583,7.80638,2476047.1607901,0
+OKE.US,D,20050902,000000,7.83594,7.83594,7.67468,7.70889,2039749.8144775,0
+OKE.US,D,20050906,000000,7.70647,7.72788,7.61982,7.65646,1684923.0507682,0
+OKE.US,D,20050907,000000,7.65646,7.7398,7.60336,7.73747,3485083.1258776,0
+OKE.US,D,20050908,000000,7.72081,7.8466,7.70889,7.74551,1833959.5372346,0
+OKE.US,D,20050909,000000,7.79058,7.92945,7.78903,7.89428,2241658.1324312,0
+OKE.US,D,20050912,000000,7.90474,7.92199,7.79901,7.8278,1810996.9534863,0
+OKE.US,D,20050913,000000,7.77798,7.87198,7.77565,7.80638,1044580.3483073,0
+OKE.US,D,20050914,000000,7.8244,7.89428,7.74939,7.76839,1634230.5648466,0
+OKE.US,D,20050915,000000,7.77798,7.83022,7.73747,7.75491,1728679.1915699,0
+OKE.US,D,20050916,000000,7.76587,7.80638,7.73417,7.79901,1903277.585402,0
+OKE.US,D,20050919,000000,7.80715,7.87364,7.78351,7.87198,1668458.2601204,0
+OKE.US,D,20050920,000000,8.16872,8.16872,7.87364,7.88332,3318718.1592565,0
+OKE.US,D,20050921,000000,7.89001,8.00077,7.76587,7.83419,3137618.8766627,0
+OKE.US,D,20050922,000000,7.81946,7.81946,7.5391,7.57398,3729436.0561225,0
+OKE.US,D,20050923,000000,7.60654,7.68747,7.54928,7.6239,3103390.1495018,0
+OKE.US,D,20050926,000000,7.6175,7.65878,7.56594,7.57147,2643718.4964861,0
+OKE.US,D,20050927,000000,7.55315,7.59134,7.48095,7.50373,2941353.9492863,0
+OKE.US,D,20050928,000000,7.50373,7.61982,7.50373,7.59395,2767623.3725095,0
+OKE.US,D,20050929,000000,7.6175,7.88332,7.60654,7.86064,3131121.0835623,0
+OKE.US,D,20050930,000000,7.83594,7.87198,7.77169,7.85144,1937077.0475272,0
+OKE.US,D,20051003,000000,7.91056,8.0721,7.91056,8.00329,2824812.6196444,0
+OKE.US,D,20051004,000000,8.01647,8.14662,7.85716,7.87364,2044955.6849224,0
+OKE.US,D,20051005,000000,7.87364,7.91957,7.53047,7.53348,2977320.3743321,0
+OKE.US,D,20051006,000000,7.5359,7.64774,7.33656,7.42116,3269329.9786356,0
+OKE.US,D,20051007,000000,7.42116,7.57622,7.42116,7.48899,1829631.802716,0
+OKE.US,D,20051010,000000,7.44897,7.46215,7.27463,7.32134,2755486.3163802,0
+OKE.US,D,20051011,000000,7.32668,7.40575,7.19023,7.20913,3449123.9240416,0
+OKE.US,D,20051012,000000,7.16154,7.19023,7.03962,7.0939,3819560.0439886,0
+OKE.US,D,20051013,000000,7.0939,7.0939,6.72457,6.80685,6800348.5908806,0
+OKE.US,D,20051014,000000,6.80685,6.91093,6.71779,6.89009,4088177.7995082,0
+OKE.US,D,20051017,000000,6.89009,6.98603,6.8428,6.89736,3755006.2185851,0
+OKE.US,D,20051018,000000,6.92333,6.92333,6.74376,6.7612,2541456.4206036,0
+OKE.US,D,20051019,000000,6.73513,6.74143,6.56292,6.70597,3972069.8624505,0
+OKE.US,D,20051020,000000,6.69627,6.73513,6.50914,6.567,5095491.5450175,0
+OKE.US,D,20051021,000000,6.567,6.63755,6.54364,6.57097,4107235.722451,0
+OKE.US,D,20051024,000000,6.62795,6.70247,6.54568,6.57785,9602627.8918124,0
+OKE.US,D,20051025,000000,6.59849,6.64549,6.5606,6.63057,7921601.2467528,0
+OKE.US,D,20051026,000000,6.61565,6.73252,6.56846,6.57785,6137899.7709687,0
+OKE.US,D,20051027,000000,6.50517,6.55236,6.39731,6.41941,3047070.7831964,0
+OKE.US,D,20051028,000000,6.43907,6.57232,6.43907,6.56468,5831589.2432765,0
+OKE.US,D,20051031,000000,6.57785,6.66158,6.57097,6.6327,2890664.5590259,0
+OKE.US,D,20051101,000000,6.55518,6.5573,6.42957,6.45197,3889745.9092113,0
+OKE.US,D,20051102,000000,6.48472,6.50042,6.40021,6.42163,3290122.503802,0
+OKE.US,D,20051103,000000,6.46059,6.61565,6.42891,6.60062,6035643.8864088,0
+OKE.US,D,20051104,000000,6.61846,6.6234,6.48472,6.5201,3376774.1915596,0
+OKE.US,D,20051107,000000,6.54568,6.54568,6.38878,6.41941,2981649.1407377,0
+OKE.US,D,20051108,000000,6.39731,6.48734,6.2754,6.43907,4167470.0684328,0
+OKE.US,D,20051109,000000,6.45594,6.48734,6.2846,6.33732,4340769.3163997,0
+OKE.US,D,20051110,000000,6.32404,6.33064,6.11811,6.18547,8043786.9988593,0
+OKE.US,D,20051111,000000,6.19971,6.23227,6.17887,6.20998,3181813.5694839,0
+OKE.US,D,20051114,000000,6.2846,6.33732,6.2627,6.30146,5673463.8951891,0
+OKE.US,D,20051115,000000,6.30418,6.34536,6.20727,6.22016,5377970.6400189,0
+OKE.US,D,20051116,000000,6.2406,6.2754,6.18547,6.23227,3742876.3856655,0
+OKE.US,D,20051117,000000,6.26745,6.33528,6.22733,6.24797,4764920.319599,0
+OKE.US,D,20051118,000000,6.3068,6.37735,6.2846,6.35874,4726359.7303712,0
+OKE.US,D,20051121,000000,6.43723,6.44935,6.34004,6.36795,3229902.6042395,0
+OKE.US,D,20051122,000000,6.37521,6.43723,6.31668,6.43481,3463431.0387527,0
+OKE.US,D,20051123,000000,6.43723,6.49286,6.38374,6.47571,2555760.4396535,0
+OKE.US,D,20051125,000000,6.526,6.53094,6.45594,6.46834,918927.45552802,0
+OKE.US,D,20051128,000000,6.47173,6.47173,6.31668,6.31668,1996866.6501667,0
+OKE.US,D,20051129,000000,6.36795,6.42163,6.34536,6.3538,2102149.0596056,0
+OKE.US,D,20051130,000000,6.36339,6.43229,6.3224,6.33064,2278483.0875484,0
+OKE.US,D,20051201,000000,6.34004,6.41223,6.33335,6.40187,2404567.3091376,0
+OKE.US,D,20051202,000000,6.37735,6.40187,6.31135,6.38878,2553594.50862,0
+OKE.US,D,20051205,000000,6.36795,6.39731,6.33335,6.34798,3084334.2903332,0
+OKE.US,D,20051206,000000,6.36795,6.41689,6.33528,6.34798,2952621.1245861,0
+OKE.US,D,20051207,000000,6.34004,6.40477,6.33528,6.37735,5901335.5245925,0
+OKE.US,D,20051208,000000,6.41689,6.48734,6.37521,6.43907,4570820.291369,0
+OKE.US,D,20051209,000000,6.43229,6.47571,6.30418,6.31668,3303985.9070579,0
+OKE.US,D,20051212,000000,6.38374,6.43481,6.32812,6.3567,2651069.6602223,0
+OKE.US,D,20051213,000000,6.3567,6.41689,6.34004,6.40875,1807528.7809264,0
+OKE.US,D,20051214,000000,6.41941,6.53094,6.41941,6.48278,2443110.3562846,0
+OKE.US,D,20051215,000000,6.51186,6.53094,6.41689,6.49548,3044034.9713335,0
+OKE.US,D,20051216,000000,6.50042,6.53094,6.3506,6.35874,4916557.16157,0
+OKE.US,D,20051219,000000,6.35874,6.40187,6.3068,6.32404,2007697.337221,0
+OKE.US,D,20051220,000000,6.32404,6.42957,6.31668,6.3224,2218687.2935862,0
+OKE.US,D,20051221,000000,6.34798,6.37735,6.23392,6.26512,2115141.5501451,0
+OKE.US,D,20051222,000000,6.2754,6.30146,6.19321,6.22946,2088288.7520109,0
+OKE.US,D,20051223,000000,6.24264,6.31261,6.23227,6.29972,2280215.6259978,0
+OKE.US,D,20051227,000000,6.2846,6.29691,6.14854,6.15135,1674523.6925237,0
+OKE.US,D,20051228,000000,6.17703,6.21337,6.15329,6.19051,1807966.3010589,0
+OKE.US,D,20051229,000000,6.17703,6.21783,6.15135,6.16007,1706585.456764,0
+OKE.US,D,20051230,000000,6.14021,6.18799,6.07111,6.14679,2155430.5502737,0
+OKE.US,D,20060103,000000,6.20213,6.31552,6.17887,6.3068,3383276.1122084,0
+OKE.US,D,20060104,000000,6.31261,6.38878,6.23392,6.37987,2793623.8318949,0
+OKE.US,D,20060105,000000,6.39343,6.43907,6.32404,6.43481,4508867.8533573,0
+OKE.US,D,20060106,000000,6.43723,6.47173,6.39527,6.42957,3038404.9952884,0
+OKE.US,D,20060109,000000,6.45371,6.48046,6.41465,6.46834,2570489.5961907,0
+OKE.US,D,20060110,000000,6.46834,6.49548,6.42957,6.4635,2718231.0643402,0
+OKE.US,D,20060111,000000,6.48472,6.59016,6.47784,6.56468,3204773.0575708,0
+OKE.US,D,20060112,000000,6.59016,6.61167,6.53094,6.54364,2942224.8620029,0
+OKE.US,D,20060113,000000,6.52426,6.58764,6.50517,6.57785,1925376.4796433,0
+OKE.US,D,20060117,000000,6.567,6.61565,6.52891,6.60624,2181000.7127364,0
+OKE.US,D,20060118,000000,6.70597,6.86926,6.65713,6.77681,5715049.9774089,0
+OKE.US,D,20060119,000000,6.78882,6.79968,6.66963,6.70247,3328690.3162394,0
+OKE.US,D,20060120,000000,6.70247,6.75491,6.64055,6.64811,2283679.6710094,0
+OKE.US,D,20060123,000000,6.67399,6.70809,6.6234,6.66963,2182726.027976,0
+OKE.US,D,20060124,000000,6.66545,6.71905,6.54762,6.5606,3524950.0841803,0
+OKE.US,D,20060125,000000,6.47367,6.54762,6.4635,6.54084,4534866.2489684,0
+OKE.US,D,20060126,000000,6.55518,6.57785,6.48472,6.52891,2031100.5367631,0
+OKE.US,D,20060127,000000,6.50216,6.5606,6.46059,6.47173,3316984.5889201,0
+OKE.US,D,20060130,000000,6.5138,6.5138,6.44169,6.46951,2700467.1278272,0
+OKE.US,D,20060131,000000,6.46951,6.5386,6.45594,6.5228,2519366.8133462,0
+OKE.US,D,20060201,000000,6.51825,6.5228,6.40187,6.40477,8984808.1891931,0
+OKE.US,D,20060202,000000,6.39343,6.39343,6.2754,6.31552,5727597.724606,0
+OKE.US,D,20060203,000000,6.31552,6.31552,6.19051,6.21337,4583818.973231,0
+OKE.US,D,20060206,000000,6.22219,6.25233,6.15561,6.20727,3492020.5028846,0
+OKE.US,D,20060207,000000,6.20998,6.22219,6.14854,6.16995,2375526.9103408,0
+OKE.US,D,20060208,000000,6.17441,6.17441,6.11171,6.13459,2410187.9981987,0
+OKE.US,D,20060209,000000,6.12615,6.19321,6.11811,6.14021,3303122.2175511,0
+OKE.US,D,20060210,000000,6.14854,6.18275,6.10193,6.13769,1901115.7819169,0
+OKE.US,D,20060213,000000,6.14205,6.1718,6.12615,6.13769,2104749.4151103,0
+OKE.US,D,20060214,000000,6.14544,6.14544,6.08177,6.13129,1913680.0393077,0
+OKE.US,D,20060215,000000,6.92333,7.15495,6.53094,6.96268,24004833.063533,0
+OKE.US,D,20060216,000000,6.95861,6.95967,6.86645,6.9182,14483227.91532,0
+OKE.US,D,20060217,000000,6.92139,7.0184,6.90182,7.00726,6983608.6450723,0
+OKE.US,D,20060221,000000,7.03962,7.09602,7.00726,7.0939,3086498.1575925,0
+OKE.US,D,20060222,000000,7.15039,7.30816,7.11386,7.2882,12714251.468526,0
+OKE.US,D,20060223,000000,7.37872,7.38191,7.26233,7.27163,5792595.2614646,0
+OKE.US,D,20060224,000000,7.29615,7.3289,7.20157,7.22269,2177100.1794793,0
+OKE.US,D,20060227,000000,7.2693,7.2693,7.16154,7.21145,3012847.2154711,0
+OKE.US,D,20060228,000000,7.21145,7.21145,7.04273,7.06124,5101116.361627,0
+OKE.US,D,20060301,000000,7.08702,7.1316,7.04273,7.10048,2632452.3530734,0
+OKE.US,D,20060302,000000,7.056,7.06976,7.00522,7.03827,2225624.6705933,0
+OKE.US,D,20060303,000000,7.01685,7.04273,6.90182,6.91761,3949538.6075122,0
+OKE.US,D,20060306,000000,6.89009,6.90182,6.78252,6.79454,2336968.3848872,0
+OKE.US,D,20060307,000000,6.76615,6.87556,6.76615,6.82478,1952671.9573454,0
+OKE.US,D,20060308,000000,6.80442,6.86645,6.66769,6.78117,3157118.4472864,0
+OKE.US,D,20060309,000000,6.77487,6.78553,6.69075,6.69347,1627299.3791621,0
+OKE.US,D,20060310,000000,6.67399,6.77264,6.66963,6.75239,1590914.0079517,0
+OKE.US,D,20060313,000000,6.73959,6.81616,6.73727,6.78882,1865594.1002134,0
+OKE.US,D,20060314,000000,6.77487,6.93293,6.77487,6.91626,2334796.2625311,0
+OKE.US,D,20060315,000000,6.89009,7.03294,6.88573,7.00726,3239438.2729771,0
+OKE.US,D,20060316,000000,7.01259,7.05882,6.99117,7.02858,3881082.1850775,0
+OKE.US,D,20060317,000000,7.02858,7.05882,6.99786,7.02858,2694405.8229722,0
+OKE.US,D,20060320,000000,7.01685,7.0752,6.96685,7.01036,2194858.9565569,0
+OKE.US,D,20060321,000000,6.99621,7.02577,6.90831,6.95319,4296144.3266557,0
+OKE.US,D,20060322,000000,6.95861,7.01462,6.95861,6.99117,3009810.371721,0
+OKE.US,D,20060323,000000,6.94891,7.03526,6.92333,7.0029,2234721.7873113,0
+OKE.US,D,20060324,000000,7.0184,7.1095,6.99621,7.09826,2395023.3853032,0
+OKE.US,D,20060327,000000,7.1034,7.20603,7.08402,7.20379,4025354.4487799,0
+OKE.US,D,20060328,000000,7.22501,7.38191,7.18209,7.32134,4501929.4444631,0
+OKE.US,D,20060329,000000,7.32134,7.47475,7.30603,7.44064,4786582.7255949,0
+OKE.US,D,20060330,000000,7.44297,7.47805,7.43201,7.46758,4690399.4966481,0
+OKE.US,D,20060331,000000,7.50063,7.51875,7.42116,7.44297,4130201.4018605,0
+OKE.US,D,20060403,000000,7.52883,7.68747,7.48899,7.6302,5940335.6977271,0
+OKE.US,D,20060404,000000,7.59134,7.72565,7.59134,7.69919,3626764.3210592,0
+OKE.US,D,20060405,000000,7.6771,7.79058,7.64774,7.77798,3962096.6735803,0
+OKE.US,D,20060406,000000,7.74551,7.77798,7.67245,7.69774,2791891.2934456,0
+OKE.US,D,20060407,000000,7.70889,7.74551,7.63979,7.65084,2859902.9725379,0
+OKE.US,D,20060410,000000,7.63979,7.70249,7.5265,7.55868,2421447.9502887,0
+OKE.US,D,20060411,000000,7.56032,7.59134,7.46535,7.49985,2809216.677939,0
+OKE.US,D,20060412,000000,7.53348,7.56362,7.42116,7.45769,2658441.4617007,0
+OKE.US,D,20060413,000000,7.46215,7.4952,7.42116,7.44064,1613865.2409418,0
+OKE.US,D,20060417,000000,7.47175,7.50063,7.42969,7.4952,1784134.8683682,0
+OKE.US,D,20060418,000000,7.50063,7.58184,7.50063,7.55635,2370758.5600285,0
+OKE.US,D,20060419,000000,7.5265,7.6707,7.51875,7.65878,1494292.2269853,0
+OKE.US,D,20060420,000000,7.67245,7.71529,7.58968,7.61528,1347419.6077781,0
+OKE.US,D,20060421,000000,7.6613,7.72953,7.6239,7.70249,1668458.2601204,0
+OKE.US,D,20060424,000000,7.71286,7.71286,7.60654,7.69919,1387709.6397939,0
+OKE.US,D,20060425,000000,7.70889,7.70889,7.58416,7.63349,2118607.6589308,0
+OKE.US,D,20060426,000000,7.63659,7.7461,7.56594,7.56836,2523270.4422646,0
+OKE.US,D,20060427,000000,7.43754,7.56836,7.40575,7.52883,2180561.1288296,0
+OKE.US,D,20060428,000000,7.5265,7.66431,7.40575,7.61982,2087416.8074071,0
+OKE.US,D,20060501,000000,7.65084,7.66431,7.51875,7.54598,2502904.0864726,0
+OKE.US,D,20060502,000000,7.46215,7.64444,7.45769,7.58416,1716121.1255016,0
+OKE.US,D,20060503,000000,7.58658,7.70249,7.52883,7.5359,5481952.8717055,0
+OKE.US,D,20060504,000000,7.54298,7.6677,7.46933,7.53348,2207420.1182864,0
+OKE.US,D,20060505,000000,7.51245,7.54928,7.35246,7.52883,5663923.067016,0
+OKE.US,D,20060508,000000,7.50469,7.52185,7.43754,7.50683,1450098.5660511,0
+OKE.US,D,20060509,000000,7.52185,7.5359,7.43967,7.44297,2756354.1334355,0
+OKE.US,D,20060510,000000,7.47175,7.78109,7.46535,7.66683,5265764.2681053,0
+OKE.US,D,20060511,000000,7.6677,7.68195,7.49201,7.51013,4870200.6652637,0
+OKE.US,D,20060512,000000,7.46758,7.51642,7.31126,7.35468,2476903.6270872,0
+OKE.US,D,20060515,000000,7.2944,7.38792,7.25903,7.35246,3294898.077324,0
+OKE.US,D,20060516,000000,7.35246,7.38191,7.26485,7.27463,2061850.772493,0
+OKE.US,D,20060517,000000,7.21669,7.30603,7.08402,7.19923,3538816.5830977,0
+OKE.US,D,20060518,000000,7.23325,7.25283,7.12346,7.14138,2448319.3223909,0
+OKE.US,D,20060519,000000,7.17103,7.2663,7.09826,7.19255,1992103.4592899,0
+OKE.US,D,20060522,000000,7.13925,7.21145,7.02858,7.15495,3738548.651147,0
+OKE.US,D,20060523,000000,7.20535,7.21145,6.95967,6.99117,3006778.6874064,0
+OKE.US,D,20060524,000000,7.00522,7.16823,6.93293,7.15039,3176612.8584746,0
+OKE.US,D,20060525,000000,7.17675,7.30816,7.15495,7.2882,2206119.9405341,0
+OKE.US,D,20060526,000000,7.33424,7.37872,7.28539,7.3449,1644631.9868652,0
+OKE.US,D,20060530,000000,7.31882,7.49685,7.31882,7.42969,2859036.1873698,0
+OKE.US,D,20060531,000000,7.42659,7.76839,7.42659,7.75181,11882403.933903,0
+OKE.US,D,20060601,000000,7.78903,7.84252,7.6803,7.84088,3508924.8774392,0
+OKE.US,D,20060602,000000,7.8466,8.05844,7.83419,8.03441,4724628.2238089,0
+OKE.US,D,20060605,000000,8.02045,8.11106,7.71199,7.89902,3758472.3273709,0
+OKE.US,D,20060606,000000,7.89902,7.96385,7.70889,7.86704,3421396.0856424,0
+OKE.US,D,20060607,000000,7.8466,7.88332,7.7461,7.76287,2283679.6710094,0
+OKE.US,D,20060608,000000,7.67468,7.83022,7.6707,7.8278,3138050.2054725,0
+OKE.US,D,20060609,000000,7.8244,7.93517,7.79058,7.88691,2544489.1368053,0
+OKE.US,D,20060612,000000,7.89428,7.89428,7.70889,7.72081,2852969.7230793,0
+OKE.US,D,20060613,000000,7.68505,7.72953,7.49685,7.51642,3623295.1166122,0
+OKE.US,D,20060614,000000,7.51013,7.54928,7.40798,7.46933,3177474.4842072,0
+OKE.US,D,20060615,000000,7.48435,7.75957,7.46933,7.7461,2350835.9156917,0
+OKE.US,D,20060616,000000,7.78583,7.79485,7.63659,7.74299,2203960.2008233,0
+OKE.US,D,20060619,000000,7.73117,7.73117,7.50063,7.56362,2066616.027144,0
+OKE.US,D,20060620,000000,7.53047,7.60654,7.51013,7.58968,2351264.1488403,0
+OKE.US,D,20060621,000000,7.56836,7.70249,7.56197,7.65646,2452207.4730026,0
+OKE.US,D,20060622,000000,7.65646,7.65878,7.52427,7.55315,1686657.6529917,0
+OKE.US,D,20060623,000000,7.52883,7.68747,7.4952,7.6771,2425359.8343039,0
+OKE.US,D,20060626,000000,7.6771,7.74939,7.65084,7.74939,1295861.3685754,0
+OKE.US,D,20060627,000000,7.7398,7.78903,7.65084,7.74939,2649346.408757,0
+OKE.US,D,20060628,000000,7.76287,7.84252,7.70889,7.79746,2748117.6105631,0
+OKE.US,D,20060629,000000,7.81374,7.93924,7.80715,7.89815,2590421.5275114,0
+OKE.US,D,20060630,000000,7.90474,7.94505,7.73417,7.85716,3369420.9640491,0
+OKE.US,D,20060703,000000,7.83419,8.05844,7.8244,8.03935,2041051.0241169,0
+OKE.US,D,20060705,000000,8.00077,8.03518,7.80638,7.86704,3976834.0852143,0
+OKE.US,D,20060706,000000,7.84252,7.89428,7.61528,7.65878,3772770.1550981,0
+OKE.US,D,20060707,000000,7.62458,7.83022,7.62458,7.81539,3275823.6441876,0
+OKE.US,D,20060710,000000,7.92703,8.43319,7.92703,8.28133,10108233.999309,0
+OKE.US,D,20060711,000000,8.23637,8.37698,8.20671,8.36584,3543579.7739745,0
+OKE.US,D,20060712,000000,8.34122,8.39908,8.19838,8.27813,3045766.4778957,0
+OKE.US,D,20060713,000000,8.27813,8.34917,8.11862,8.17105,3272360.6310631,0
+OKE.US,D,20060714,000000,8.13906,8.27213,8.11862,8.25507,2623780.3738428,0
+OKE.US,D,20060717,000000,8.23985,8.31951,8.23637,8.30507,2909295.2807073,0
+OKE.US,D,20060718,000000,8.30507,8.49521,8.29674,8.42514,4923485.2515931,0
+OKE.US,D,20060719,000000,8.51013,8.52884,8.39016,8.46197,4670904.0535727,0
+OKE.US,D,20060720,000000,8.44627,8.49259,8.36758,8.39472,2186195.2324231,0
+OKE.US,D,20060721,000000,8.3798,8.44627,8.31767,8.37456,1889420.3734685,0
+OKE.US,D,20060724,000000,8.43842,8.59687,8.41642,8.59144,3576937.5884187,0
+OKE.US,D,20060725,000000,8.60753,8.72547,8.51905,8.59958,2371626.3770838,0
+OKE.US,D,20060726,000000,8.5772,8.72547,8.54503,8.70987,2037590.0747666,0
+OKE.US,D,20060727,000000,8.6148,8.69998,8.49259,8.52623,1961771.1378375,0
+OKE.US,D,20060728,000000,8.5772,8.71442,8.57458,8.69533,1422370.7276519,0
+OKE.US,D,20060731,000000,8.69533,8.70541,8.58883,8.58883,2824379.2270603,0
+OKE.US,D,20060801,000000,8.5772,8.72266,8.57274,8.66616,2743362.6747832,0
+OKE.US,D,20060802,000000,8.65802,8.76637,8.6336,8.6681,1742546.7223743,0
+OKE.US,D,20060803,000000,8.7026,8.81017,8.65802,8.71626,3058766.1916448,0
+OKE.US,D,20060804,000000,8.76549,8.78914,8.59687,8.6681,1979102.7136537,0
+OKE.US,D,20060807,000000,8.67536,8.71442,8.60579,8.66074,1949201.7210112,0
+OKE.US,D,20060808,000000,8.72266,8.89914,8.70987,8.84632,3745473.6455089,0
+OKE.US,D,20060809,000000,8.90107,8.99973,8.88421,8.89914,4425241.6585916,0
+OKE.US,D,20060810,000000,8.87966,9.04023,8.84806,9.04023,3888013.3707619,0
+OKE.US,D,20060811,000000,9.05903,9.05903,8.94332,8.963,2304908.6844211,0
+OKE.US,D,20060814,000000,9.04023,9.05903,8.93954,8.96125,3119858.035811,0
+OKE.US,D,20060815,000000,8.97714,9.01387,8.9157,8.97249,3479450.0541712,0
+OKE.US,D,20060816,000000,8.96871,8.99973,8.92414,8.97908,7401698.3434167,0
+OKE.US,D,20060817,000000,8.97908,9.01387,8.90834,8.93344,2276308.9014181,0
+OKE.US,D,20060818,000000,8.92142,8.97714,8.91018,8.96125,2079620.9003287,0
+OKE.US,D,20060821,000000,8.94614,9.01387,8.83139,8.84632,3495061.4741831,0
+OKE.US,D,20060822,000000,8.81375,8.93616,8.80097,8.91018,3364644.35864,0
+OKE.US,D,20060823,000000,8.93062,8.93954,8.66616,8.71171,2313569.3128936,0
+OKE.US,D,20060824,000000,8.73264,8.78091,8.6461,8.66616,2976881.8223124,0
+OKE.US,D,20060825,000000,8.66616,8.74185,8.63622,8.72905,2590421.5275114,0
+OKE.US,D,20060828,000000,8.72547,8.77461,8.70541,8.75086,1901115.7819169,0
+OKE.US,D,20060829,000000,8.73264,8.83701,8.71626,8.81017,1905013.2195127,0
+OKE.US,D,20060830,000000,8.82121,8.82868,8.72082,8.73264,2083076.6902434,0
+OKE.US,D,20060831,000000,8.67798,8.86948,8.66616,8.83323,2430986.7146877,0
+OKE.US,D,20060901,000000,8.875,8.95932,8.86008,8.9157,1757707.2077214,0
+OKE.US,D,20060905,000000,8.91764,9.07696,8.90834,9.01387,2446577.4969575,0
+OKE.US,D,20060906,000000,9.01387,9.03267,8.83323,8.86754,3894073.6437297,0
+OKE.US,D,20060907,000000,8.86754,8.96494,8.80833,8.89545,2344339.1544784,0
+OKE.US,D,20060908,000000,8.93062,9.01678,8.9066,8.91308,2535820.2532359,0
+OKE.US,D,20060911,000000,8.90368,8.9565,8.83139,8.89545,2272411.4638225,0
+OKE.US,D,20060912,000000,8.92046,8.92414,8.78091,8.84254,2218687.2935862,0
+OKE.US,D,20060913,000000,8.8029,8.86298,8.72905,8.84806,2034551.1672424,0
+OKE.US,D,20060914,000000,8.84806,8.88421,8.75909,8.78729,2766751.4279057,0
+OKE.US,D,20060915,000000,8.75909,8.80097,8.60404,8.60579,5547373.4822772,0
+OKE.US,D,20060918,000000,8.62982,8.6461,8.54503,8.59871,4209052.0231041,0
+OKE.US,D,20060919,000000,8.57274,8.64252,8.45412,8.53417,2927056.121559,0
+OKE.US,D,20060920,000000,8.50025,8.57904,8.48814,8.53795,2050153.3002703,0
+OKE.US,D,20060921,000000,8.57274,8.57274,8.48911,8.51905,1954833.7608305,0
+OKE.US,D,20060922,000000,8.58699,8.61742,8.51905,8.55297,1924509.694475,0
+OKE.US,D,20060925,000000,8.67798,8.78091,8.56635,8.72547,3339517.9076325,0
+OKE.US,D,20060926,000000,8.68254,8.71626,8.6336,8.68438,1862550.0332536,0
+OKE.US,D,20060927,000000,8.6524,8.76191,8.6524,8.73904,2028922.2230844,0
+OKE.US,D,20060928,000000,8.73904,8.76637,8.66074,8.70812,1811439.6330545,0
+OKE.US,D,20060929,000000,8.72266,8.77829,8.69998,8.72082,3157552.8717576,0
+OKE.US,D,20061002,000000,8.69533,8.90834,8.69533,8.82868,2975148.251976,0
+OKE.US,D,20061003,000000,8.84254,8.92414,8.80542,8.86105,2429671.0586287,0
+OKE.US,D,20061004,000000,8.82587,8.93954,8.82121,8.9157,2216524.4582141,0
+OKE.US,D,20061005,000000,8.89914,8.99129,8.89167,8.94332,1602601.1613033,0
+OKE.US,D,20061006,000000,8.91018,8.95738,8.8407,8.93344,1560578.5908381,0
+OKE.US,D,20061009,000000,8.89167,8.94332,8.87219,8.91018,1221774.9700957,0
+OKE.US,D,20061010,000000,8.90834,8.95738,8.8815,8.94236,730466.69032695,0
+OKE.US,D,20061011,000000,8.94236,9.11602,8.92414,9.04963,2147199.186837,0
+OKE.US,D,20061012,000000,9.08161,9.08259,9.01387,9.08161,1087031.1519211,0
+OKE.US,D,20061013,000000,9.05903,9.13511,9.04585,9.11602,1155494.7975655,0
+OKE.US,D,20061016,000000,9.11602,9.18008,9.08636,9.17716,1219615.2303849,0
+OKE.US,D,20061017,000000,9.17716,9.2607,9.17716,9.25779,1396380.5871375,0
+OKE.US,D,20061018,000000,9.25295,9.38475,9.24229,9.35955,2659310.3106431,0
+OKE.US,D,20061019,000000,9.33823,9.4555,9.33533,9.43998,1748611.1228905,0
+OKE.US,D,20061020,000000,9.46518,9.46518,9.38668,9.4584,1645068.4751107,0
+OKE.US,D,20061023,000000,9.4303,9.50104,9.37893,9.46324,1595231.4235991,0
+OKE.US,D,20061024,000000,9.41866,9.56791,9.38281,9.56693,1832223.9031239,0
+OKE.US,D,20061025,000000,9.56693,9.64156,9.53496,9.62702,1400715.5448658,0
+OKE.US,D,20061026,000000,9.64737,9.66288,9.54853,9.66288,1664989.0556733,0
+OKE.US,D,20061027,000000,9.63284,9.69098,9.58341,9.6183,1720016.4993232,0
+OKE.US,D,20061030,000000,9.57275,9.69098,9.56791,9.6842,1437102.9798504,0
+OKE.US,D,20061031,000000,9.65319,9.67548,9.565,9.60861,2145905.2004072,0
+OKE.US,D,20061101,000000,9.60861,9.7375,9.55143,9.60473,3495061.4741831,0
+OKE.US,D,20061102,000000,9.1447,9.55143,8.95932,9.53108,4991081.0801822,0
+OKE.US,D,20061103,000000,9.5243,9.60667,9.48554,9.59311,2576986.3574039,0
+OKE.US,D,20061106,000000,9.44192,9.56985,9.43998,9.54174,3473828.333223,0
+OKE.US,D,20061107,000000,9.52721,9.60473,9.51364,9.58825,1939676.3711447,0
+OKE.US,D,20061108,000000,9.54465,9.659,9.54174,9.6183,1968703.3554092,0
+OKE.US,D,20061109,000000,9.62993,9.70068,9.58341,9.64156,1751218.701605,0
+OKE.US,D,20061110,000000,9.659,9.70068,9.60861,9.65125,2285837.346946,0
+OKE.US,D,20061113,000000,9.60667,9.66288,9.56015,9.62411,2453078.3857193,0
+OKE.US,D,20061114,000000,9.61443,9.67548,9.57663,9.66385,2290600.5378227,0
+OKE.US,D,20061115,000000,9.6871,9.72878,9.63574,9.68614,3225580.0291566,0
+OKE.US,D,20061116,000000,9.70068,9.7123,9.56307,9.57857,2437923.0598077,0
+OKE.US,D,20061117,000000,9.56307,9.62411,9.53689,9.57663,3531880.2379777,0
+OKE.US,D,20061120,000000,9.55725,9.55725,9.48844,9.54659,4985442.8490404,0
+OKE.US,D,20061121,000000,9.56307,9.59117,9.50685,9.56693,3803961.0066218,0
+OKE.US,D,20061122,000000,9.55337,9.58535,9.54174,9.57275,3015440.347766,0
+OKE.US,D,20061124,000000,9.565,9.69874,9.55337,9.68904,609159.07414693,0
+OKE.US,D,20061127,000000,9.68614,9.70455,9.57275,9.57663,2313569.3128936,0
+OKE.US,D,20061128,000000,9.56985,9.78401,9.54853,9.75204,3043604.6744106,0
+OKE.US,D,20061129,000000,9.75204,9.91293,9.7375,9.88872,2963883.1404504,0
+OKE.US,D,20061130,000000,10.0282,10.0815,9.95841,9.97977,3427462.5499328,0
+OKE.US,D,20061201,000000,9.97977,10.097,9.90998,10.0796,2923158.6839633,0
+OKE.US,D,20061204,000000,10.0796,10.2308,10.0689,10.2026,2423620.0726448,0
+OKE.US,D,20061205,000000,10.1823,10.2676,10.1658,10.2152,2014189.9708859,0
+OKE.US,D,20061206,000000,10.1823,10.223,10.0874,10.1252,2025026.8492629,0
+OKE.US,D,20061207,000000,10.1086,10.1562,10.0137,10.0505,1861251.9192755,0
+OKE.US,D,20061208,000000,10.0224,10.097,9.99621,10.0748,1931874.2727436,0
+OKE.US,D,20061211,000000,10.0437,10.0554,9.98754,10.0069,2091749.7013611,0
+OKE.US,D,20061212,000000,10.004,10.0282,9.93911,9.95841,3057037.7807439,0
+OKE.US,D,20061213,000000,9.95841,10.0118,9.95654,9.97494,2533668.7686219,0
+OKE.US,D,20061214,000000,9.97494,10.0815,9.96234,10.0282,3210402.0017287,0
+OKE.US,D,20061215,000000,10.0282,10.0718,10.0011,10.0389,3528841.3304534,0
+OKE.US,D,20061218,000000,10.0224,10.0389,9.89738,9.92258,2530627.7973234,0
+OKE.US,D,20061219,000000,9.92553,9.99916,9.88291,9.96914,2069212.2551003,0
+OKE.US,D,20061220,000000,9.95171,10.0389,9.95171,9.99434,1953103.2861554,0
+OKE.US,D,20061221,000000,10.0118,10.0418,9.85672,9.93134,2094342.8336562,0
+OKE.US,D,20061222,000000,9.96234,10.0011,9.92071,9.95171,1474357.2000032,0
+OKE.US,D,20061226,000000,9.96618,10.0418,9.93518,10.0186,1278532.8884207,0
+OKE.US,D,20061227,000000,9.99916,10.1406,9.98459,10.1,1580941.8509687,0
+OKE.US,D,20061228,000000,10.0893,10.1222,10.037,10.0437,1032436.0689683,0
+OKE.US,D,20061229,000000,10.0437,10.0796,9.93321,9.95171,1194045.0679223,0
+OKE.US,D,20070103,000000,10.0079,10.0776,9.83247,9.94492,4994974.3902295,0
+OKE.US,D,20070104,000000,9.9148,9.97396,9.81987,9.84119,2722996.3189913,0
+OKE.US,D,20070105,000000,9.83247,9.83247,9.6435,9.66288,4339036.7779503,0
+OKE.US,D,20070108,000000,9.65512,9.65706,9.55725,9.61345,3846424.1928809,0
+OKE.US,D,20070109,000000,9.61055,9.6687,9.5243,9.64737,2004234.3240966,0
+OKE.US,D,20070110,000000,9.59795,9.64156,9.55143,9.57275,2499869.3064967,0
+OKE.US,D,20070111,000000,9.56985,9.70648,9.46324,9.57857,2275882.7320438,0
+OKE.US,D,20070112,000000,9.565,9.659,9.56307,9.61345,2333069.9154044,0
+OKE.US,D,20070116,000000,9.60861,9.69874,9.59989,9.61443,1804935.6486314,0
+OKE.US,D,20070117,000000,9.58535,9.72878,9.58535,9.67257,1150720.2559305,0
+OKE.US,D,20070118,000000,9.659,9.73556,9.64156,9.67838,1681028.7088339,0
+OKE.US,D,20070119,000000,9.65706,9.76754,9.63574,9.73556,1664558.7587504,0
+OKE.US,D,20070122,000000,9.71908,9.80437,9.7094,9.74719,2268520.2175494,0
+OKE.US,D,20070123,000000,9.7375,9.90998,9.7375,9.89354,2286711.3553239,0
+OKE.US,D,20070124,000000,9.90614,10.0137,9.88872,9.98754,1581807.6042498,0
+OKE.US,D,20070125,000000,9.96431,9.99434,9.84119,9.89157,1761173.3165072,0
+OKE.US,D,20070126,000000,9.89157,9.92258,9.81987,9.90319,1725647.5072553,0
+OKE.US,D,20070129,000000,9.85672,9.90998,9.81987,9.87612,1798862.9930183,0
+OKE.US,D,20070130,000000,9.9148,9.94778,9.89157,9.93518,1778497.6691135,0
+OKE.US,D,20070131,000000,9.90614,9.96234,9.85377,9.90319,1859082.8925807,0
+OKE.US,D,20070201,000000,9.91293,9.98951,9.88872,9.94778,2605589.2360682,0
+OKE.US,D,20070202,000000,9.94492,9.98459,9.9274,9.93518,1766810.5157619,0
+OKE.US,D,20070205,000000,9.92071,10.0622,9.88291,9.96431,2562692.6572251,0
+OKE.US,D,20070206,000000,9.96618,10.0447,9.94778,9.98951,2433581.9107568,0
+OKE.US,D,20070207,000000,10.0186,10.0815,9.99434,10.065,3824758.6912237,0
+OKE.US,D,20070208,000000,10.065,10.1193,10.0583,10.1,2045824.5338648,0
+OKE.US,D,20070209,000000,10.097,10.1222,10.0079,10.0437,1256427.8028568,0
+OKE.US,D,20070212,000000,9.99916,10.0331,9.94778,9.97977,2008060.5614821,0
+OKE.US,D,20070213,000000,9.98754,10.0544,9.98754,10.0505,1540226.6814657,0
+OKE.US,D,20070214,000000,10.037,10.1135,10.0282,10.0447,1764764.2836327,0
+OKE.US,D,20070215,000000,10.0312,10.0437,9.95654,9.96914,1996866.6501667,0
+OKE.US,D,20070216,000000,9.96618,9.97494,9.89836,9.95841,4882333.5938446,0
+OKE.US,D,20070220,000000,9.93518,9.97977,9.89738,9.95073,1535459.3630404,0
+OKE.US,D,20070221,000000,9.90614,9.99621,9.88192,9.97101,1281561.477074,0
+OKE.US,D,20070222,000000,9.94492,10.0118,9.88192,9.93134,1580506.3946104,0
+OKE.US,D,20070223,000000,9.88478,9.93518,9.80437,9.85958,2259846.1745445,0
+OKE.US,D,20070226,000000,9.84993,9.90614,9.80146,9.86736,2533397.3823133,0
+OKE.US,D,20070227,000000,9.83925,9.83925,9.46324,9.71424,4975482.0428156,0
+OKE.US,D,20070228,000000,9.7123,9.78692,9.61443,9.61443,4984141.639401,0
+OKE.US,D,20070301,000000,9.61443,9.81405,9.53496,9.73266,4150046.6546644,0
+OKE.US,D,20070302,000000,9.67548,9.7404,9.61733,9.63284,3325219.0480181,0
+OKE.US,D,20070305,000000,9.43224,9.54271,9.25683,9.2607,3826933.9092411,0
+OKE.US,D,20070306,000000,9.18773,9.46712,9.06185,9.4332,4162266.2617622,0
+OKE.US,D,20070307,000000,9.53496,10.0118,9.48844,9.79274,6923377.3947518,0
+OKE.US,D,20070308,000000,9.86736,10.036,9.7094,9.90614,2661474.1779023,0
+OKE.US,D,20070309,000000,9.94492,10.036,9.90998,9.94295,2001626.7453822,0
+OKE.US,D,20070312,000000,9.94295,10.2152,9.94295,10.1562,3381541.5099848,0
+OKE.US,D,20070313,000000,10.1252,10.2638,10.0689,10.2152,3902314.2941505,0
+OKE.US,D,20070314,000000,10.2046,10.3384,10.1562,10.284,5156149.9965995,0
+OKE.US,D,20070315,000000,10.2773,10.4712,10.2724,10.4004,2288011.5330763,0
+OKE.US,D,20070316,000000,10.4004,10.4778,10.3267,10.3344,1999031.549313,0
+OKE.US,D,20070319,000000,10.3578,10.569,10.3578,10.567,2184904.3416547,0
+OKE.US,D,20070320,000000,10.2773,10.4876,10.2724,10.4838,4632773.7612678,0
+OKE.US,D,20070321,000000,10.5166,10.6591,10.4334,10.6174,2009862.2363674,0
+OKE.US,D,20070322,000000,10.6252,10.695,10.5526,10.5854,2837377.9089223,0
+OKE.US,D,20070323,000000,10.5854,10.6824,10.5816,10.6494,2198761.5535882,0
+OKE.US,D,20070326,000000,10.6688,10.6766,10.4982,10.5526,4501500.1794274,0
+OKE.US,D,20070327,000000,10.5166,10.6533,10.4838,10.6068,2906689.7657671,0
+OKE.US,D,20070328,000000,10.6088,10.6591,10.503,10.5622,3437863.9719514,0
+OKE.US,D,20070329,000000,10.5922,10.5952,10.4488,10.5166,3271931.3660274,0
+OKE.US,D,20070330,000000,10.539,10.5602,9.69292,10.3858,4137999.3727132,0
+OKE.US,D,20070402,000000,10.3916,10.4682,10.3528,10.4546,2753754.809818,0
+OKE.US,D,20070403,000000,10.4498,10.4498,10.2046,10.286,6379000.1930586,0
+OKE.US,D,20070404,000000,10.2938,10.4594,10.2696,10.44,3263692.7793808,0
+OKE.US,D,20070405,000000,10.409,10.5282,10.3674,10.4856,1902851.4160276,0
+OKE.US,D,20070409,000000,10.4594,10.5748,10.4488,10.5526,2243823.0315776,0
+OKE.US,D,20070410,000000,10.509,10.6272,10.4914,10.6029,1579209.3125194,0
+OKE.US,D,20070411,000000,10.5748,10.597,10.4314,10.4576,4528147.6320276,0
+OKE.US,D,20070412,000000,10.4372,10.5022,10.4304,10.4944,1932311.7928761,0
+OKE.US,D,20070413,000000,10.4838,10.5118,10.4556,10.4838,1029411.6078634,0
+OKE.US,D,20070416,000000,10.5118,10.5467,10.4062,10.4304,1582239.9649468,0
+OKE.US,D,20070417,000000,10.4226,10.5602,10.4062,10.5282,2390252.9712166,0
+OKE.US,D,20070418,000000,10.4576,10.7696,10.4284,10.6426,5510114.1026889,0
+OKE.US,D,20070419,000000,10.724,10.724,10.4886,10.6494,4051783.1413139,0
+OKE.US,D,20070420,000000,10.6862,10.7279,10.6126,10.692,1773310.3726366,0
+OKE.US,D,20070423,000000,10.695,10.82,10.663,10.7124,1676687.559783,0
+OKE.US,D,20070424,000000,10.692,10.8404,10.6174,10.82,1956136.002357,0
+OKE.US,D,20070425,000000,10.8306,11.0419,10.8219,10.882,2991179.6500396,0
+OKE.US,D,20070426,000000,10.6126,10.8694,10.6126,10.8374,2153797.0729865,0
+OKE.US,D,20070427,000000,10.8946,11.1349,10.7076,11.0787,4027091.1147777,0
+OKE.US,D,20070430,000000,11.1068,11.3452,11.0807,11.1727,6344990.2259639,0
+OKE.US,D,20070501,000000,11.1504,11.2541,11.0642,11.2386,3338326.0780263,0
+OKE.US,D,20070502,000000,11.2037,11.3588,11.1311,11.2541,2804873.4651139,0
+OKE.US,D,20070503,000000,11.2454,11.3617,11.2076,11.2386,3178063.6917442,0
+OKE.US,D,20070504,000000,11.2706,11.383,11.2415,11.3617,4377158.8151585,0
+OKE.US,D,20070507,000000,11.4131,11.5555,11.4131,11.4334,4489862.5566568,0
+OKE.US,D,20070508,000000,11.416,11.5293,11.3927,11.5041,3419669.7385156,0
+OKE.US,D,20070509,000000,11.4712,11.6777,11.4712,11.6069,2518932.388875,0
+OKE.US,D,20070510,000000,11.5895,11.6137,11.5401,11.5555,3700634.0232469,0
+OKE.US,D,20070511,000000,11.5585,11.6611,11.5139,11.5991,2433581.9107568,0
+OKE.US,D,20070514,000000,11.5711,11.6971,11.5711,11.6777,2035851.3449947,0
+OKE.US,D,20070515,000000,11.6651,11.8831,11.6175,11.6195,3603803.8010853,0
+OKE.US,D,20070516,000000,11.6195,11.7029,11.5817,11.6195,2766324.2266443,0
+OKE.US,D,20070517,000000,11.5497,11.6815,11.5439,11.6224,2195732.9649349,0
+OKE.US,D,20070518,000000,11.6137,11.7687,11.6011,11.7475,4413118.0169946,0
+OKE.US,D,20070521,000000,11.8181,12.0449,11.7475,11.9849,3585604.4082139,0
+OKE.US,D,20070522,000000,11.9606,12.2795,11.9606,12.23,5410898.1575404,0
+OKE.US,D,20070523,000000,12.263,12.3744,12.2135,12.2426,3999363.2763784,0
+OKE.US,D,20070524,000000,12.2407,12.2571,12.0449,12.0614,4739357.3803462,0
+OKE.US,D,20070525,000000,12.0614,12.1244,11.8985,12.0285,2867701.9752778,0
+OKE.US,D,20070529,000000,12.0837,12.3163,12.0304,12.2872,3336955.7319507,0
+OKE.US,D,20070530,000000,12.2359,12.5082,12.1651,12.5082,4305668.6446351,0
+OKE.US,D,20070531,000000,12.5227,12.6719,12.4432,12.4878,3505450.5135566,0
+OKE.US,D,20070601,000000,12.5033,12.6526,12.4481,12.5731,2601250.1507916,0
+OKE.US,D,20070604,000000,12.576,12.6186,12.5169,12.5973,2577855.2063463,0
+OKE.US,D,20070605,000000,12.5527,12.5556,12.3105,12.324,3556573.2964011,0
+OKE.US,D,20070606,000000,12.2387,12.3434,11.9858,12.0013,4430016.2002265,0
+OKE.US,D,20070607,000000,11.8627,11.9771,11.4829,11.5041,4759390.4366031,0
+OKE.US,D,20070608,000000,11.4509,11.5729,11.4043,11.5265,3333446.2839065,0
+OKE.US,D,20070611,000000,11.478,11.6069,11.4286,11.5555,2722996.3189913,0
+OKE.US,D,20070612,000000,11.5129,11.5652,11.3229,11.3763,2928361.4587468,0
+OKE.US,D,20070613,000000,11.3763,11.4712,11.3268,11.4441,2898469.7530884,0
+OKE.US,D,20070614,000000,11.4334,11.6631,11.4334,11.6573,2034990.7511491,0
+OKE.US,D,20070615,000000,11.7183,11.8423,11.7183,11.8221,2552294.3308677,0
+OKE.US,D,20070618,000000,11.8405,11.8511,11.7077,11.7164,1533282.0812487,0
+OKE.US,D,20070619,000000,11.7164,11.7164,11.5129,11.5293,3465588.7146894,0
+OKE.US,D,20070620,000000,11.5895,11.7667,11.5729,11.5759,3698249.3321472,0
+OKE.US,D,20070621,000000,11.5323,11.5855,11.4295,11.5517,2597355.8088571,0
+OKE.US,D,20070622,000000,11.5429,11.5517,11.291,11.3675,3766277.5214334,0
+OKE.US,D,20070625,000000,11.3588,11.5914,11.3045,11.4848,2986416.4591629,0
+OKE.US,D,20070626,000000,11.5129,11.5895,11.2018,11.2134,3280597.1539354,0
+OKE.US,D,20070627,000000,11.1214,11.3966,11.0584,11.3859,4709898.0353847,0
+OKE.US,D,20070628,000000,11.4005,11.6795,11.4005,11.5245,3556573.2964011,0
+OKE.US,D,20070629,000000,11.5216,11.7533,11.5216,11.635,4138435.8609586,0
+OKE.US,D,20070702,000000,11.6903,11.9858,11.6447,11.9296,3595135.9494031,0
+OKE.US,D,20070703,000000,11.8985,12.0808,11.8985,12.0013,1856061.5271372,0
+OKE.US,D,20070705,000000,11.9984,12.2291,11.9984,12.1059,2696572.7858927,0
+OKE.US,D,20070706,000000,12.0749,12.0924,11.9267,11.9587,2847771.0758442,0
+OKE.US,D,20070709,000000,12.0285,12.2601,12.0149,12.2261,2177100.1794793,0
+OKE.US,D,20070710,000000,12.0381,12.3492,12.0381,12.2067,3882383.3947169,0
+OKE.US,D,20070711,000000,12.2067,12.4035,12.2067,12.3269,3433099.7491876,0
+OKE.US,D,20070712,000000,12.4093,12.4791,12.3366,12.387,3273668.0320251,0
+OKE.US,D,20070713,000000,12.3676,12.4839,12.3318,12.4258,2427522.6696761,0
+OKE.US,D,20070716,000000,12.4006,12.4297,12.2261,12.2571,3013707.8093166,0
+OKE.US,D,20070717,000000,12.2291,12.4093,12.2291,12.2765,2220855.2883939,0
+OKE.US,D,20070718,000000,12.2291,12.3957,12.1951,12.3715,4022325.8601267,0
+OKE.US,D,20070719,000000,12.4151,12.6526,12.4064,12.6128,2201797.3654511,0
+OKE.US,D,20070720,000000,12.5925,12.7582,12.575,12.6613,3872846.6940923,0
+OKE.US,D,20070723,000000,12.6904,12.733,12.605,12.605,2708264.0667928,0
+OKE.US,D,20070724,000000,12.5324,12.5692,12.2659,12.2795,2904534.1536046,0
+OKE.US,D,20070725,000000,12.3444,12.4917,12.23,12.4093,5540876.721064,0
+OKE.US,D,20070726,000000,12.263,12.2969,11.8327,11.9858,4896626.2621364,0
+OKE.US,D,20070727,000000,11.98,11.9926,11.7339,11.7667,6494034.9675272,0
+OKE.US,D,20070730,000000,11.7803,11.9363,11.6921,11.8385,3710379.1650669,0
+OKE.US,D,20070731,000000,11.9441,11.9993,11.7029,11.7145,5520080.0683493,0
+OKE.US,D,20070801,000000,11.6611,12.0227,11.6611,11.9655,4233319.9440402,0
+OKE.US,D,20070802,000000,11.4237,11.5991,11.0235,11.1989,15096279.267627,0
+OKE.US,D,20070803,000000,11.4286,11.5061,11.0506,11.0923,8271672.042795,0
+OKE.US,D,20070806,000000,10.9402,11.0758,10.4982,11.0235,9710506.5292077,0
+OKE.US,D,20070807,000000,10.9285,11.2367,10.82,10.975,7247897.6341864,0
+OKE.US,D,20070808,000000,11.0157,11.0923,10.597,10.8946,8518622.2328834,0
+OKE.US,D,20070809,000000,10.6252,10.664,9.97494,10.0776,9615183.8941064,0
+OKE.US,D,20070810,000000,9.85377,10.4586,9.659,10.3626,7692409.8337422,0
+OKE.US,D,20070813,000000,10.4556,11.101,10.4314,10.7764,6286077.7273636,0
+OKE.US,D,20070814,000000,10.7764,10.8616,10.5526,10.6398,5118885.4575756,0
+OKE.US,D,20070815,000000,10.6398,10.8452,10.3664,10.4284,6893487.7528675,0
+OKE.US,D,20070816,000000,10.1154,10.2899,9.84119,10.2201,7888244.4641958,0
+OKE.US,D,20070817,000000,10.445,10.5312,10.2676,10.4712,4404452.2290866,0
+OKE.US,D,20070820,000000,10.4778,10.7076,10.44,10.6068,2746389.1996622,0
+OKE.US,D,20070821,000000,10.5244,10.6174,10.4256,10.4546,2590861.1114181,0
+OKE.US,D,20070822,000000,10.536,10.756,10.5206,10.7124,3008068.5462876,0
+OKE.US,D,20070823,000000,10.7618,10.9072,10.7172,10.8413,2346932.2867733,0
+OKE.US,D,20070824,000000,10.8471,11.0022,10.8238,10.9246,2789719.1710895,0
+OKE.US,D,20070827,000000,10.85,10.8733,10.723,10.7454,1888558.7477358,0
+OKE.US,D,20070828,000000,10.6717,10.79,10.6174,10.6746,2703935.3003872,0
+OKE.US,D,20070829,000000,10.7764,10.8616,10.6591,10.819,2598649.7952869,0
+OKE.US,D,20070830,000000,10.7318,10.8917,10.6562,10.6862,2583063.1405655,0
+OKE.US,D,20070831,000000,10.723,10.8781,10.632,10.8152,2985546.5783334,0
+OKE.US,D,20070904,000000,10.8064,11.0138,10.79,10.9227,2049285.4832151,0
+OKE.US,D,20070905,000000,10.8093,10.913,10.756,10.8152,2469980.6964996,0
+OKE.US,D,20070906,000000,10.7958,10.8781,10.7434,10.8093,2748566.4814539,0
+OKE.US,D,20070907,000000,10.7144,10.9004,10.6766,10.7405,2312701.4958383,0
+OKE.US,D,20070910,000000,10.8161,10.8471,10.5768,10.6591,2378565.8178652,0
+OKE.US,D,20070911,000000,10.6746,10.8112,10.6204,10.7764,1272896.721053,0
+OKE.US,D,20070912,000000,10.7076,10.9818,10.6988,10.913,1934472.5644741,0
+OKE.US,D,20070913,000000,10.9295,11.0332,10.8946,10.977,2265482.3419121,0
+OKE.US,D,20070914,000000,10.7657,10.8238,10.5854,10.7076,4198221.3360498,0
+OKE.US,D,20070917,000000,10.663,10.7482,10.6398,10.6542,2094342.8336562,0
+OKE.US,D,20070918,000000,10.7202,10.8238,10.6174,10.7482,2376392.6636219,0
+OKE.US,D,20070919,000000,10.723,10.8781,10.7076,10.7618,2154568.9245411,0
+OKE.US,D,20070920,000000,10.759,10.9033,10.759,10.8471,2739899.6616587,0
+OKE.US,D,20070921,000000,10.9178,10.9624,10.8336,10.8374,3036672.456839,0
+OKE.US,D,20070924,000000,10.8045,10.8636,10.6852,10.7046,2335233.7826637,0
+OKE.US,D,20070925,000000,10.663,10.695,10.5244,10.5554,2689197.8887531,0
+OKE.US,D,20070926,000000,10.5844,10.8985,10.569,10.8306,2801855.1953317,0
+OKE.US,D,20070927,000000,10.8898,10.9731,10.8471,10.913,2130743.6831731,0
+OKE.US,D,20070928,000000,10.8985,10.9954,10.8917,10.9402,3433535.2055459,0
+OKE.US,D,20071001,000000,10.9906,11.2454,10.977,11.2018,2686604.7564582,0
+OKE.US,D,20071002,000000,11.1534,11.2571,11.0419,11.1921,3371152.4706114,0
+OKE.US,D,20071003,000000,11.1475,11.1698,10.9906,11.0206,2775859.8953818,0
+OKE.US,D,20071004,000000,11.039,11.0846,10.9663,11.0526,1765506.2104612,0
+OKE.US,D,20071005,000000,11.1088,11.1718,11.0807,11.1475,1923212.612384,0
+OKE.US,D,20071008,000000,11.1194,11.1718,10.9847,11.0312,1995999.8649984,0
+OKE.US,D,20071009,000000,11.0419,11.1243,10.9954,11.1243,1982133.3660811,0
+OKE.US,D,20071010,000000,11.0787,11.1243,10.9285,11.0041,2921855.4105496,0
+OKE.US,D,20071011,000000,11.0787,11.1563,10.9906,11.0671,3266728.5912439,0
+OKE.US,D,20071012,000000,11.1243,11.2173,11.0846,11.1504,1566640.9275802,0
+OKE.US,D,20071015,000000,11.1504,11.1698,10.977,11.0312,2085253.9720351,0
+OKE.US,D,20071016,000000,11.008,11.0283,10.8898,10.8946,2484709.8530368,0
+OKE.US,D,20071017,000000,10.9993,11.071,10.8238,10.9227,2601250.1507916,0
+OKE.US,D,20071018,000000,10.9344,11.1921,10.9285,11.1504,3095160.8498392,0
+OKE.US,D,20071019,000000,11.1446,11.1582,11.0206,11.0351,3408396.3718932,0
+OKE.US,D,20071022,000000,10.9906,11.1039,10.882,10.9363,3680059.2262598,0
+OKE.US,D,20071023,000000,11.0671,11.1504,10.9208,10.9731,2745959.9346265,0
+OKE.US,D,20071024,000000,10.9082,11.1892,10.9082,11.1892,3180950.9118641,0
+OKE.US,D,20071025,000000,11.1989,11.3937,11.1504,11.3937,3197409.5111893,0
+OKE.US,D,20071026,000000,11.4353,11.5109,11.3889,11.4712,2202658.9911838,0
+OKE.US,D,20071029,000000,11.4945,11.5729,11.4092,11.5041,4547426.3788109,0
+OKE.US,D,20071030,000000,11.4509,11.5517,11.4237,11.4286,2071822.9294759,0
+OKE.US,D,20071031,000000,11.4295,11.5895,11.3763,11.5265,3107296.8740814,0
+OKE.US,D,20071101,000000,11.7687,11.9993,11.7145,11.7959,8783343.5826944,0
+OKE.US,D,20071102,000000,11.8743,12.0391,11.6971,12.0139,3144983.4549313,0
+OKE.US,D,20071105,000000,11.8347,12.0013,11.8249,11.9179,3148216.3572313,0
+OKE.US,D,20071106,000000,11.9363,11.9509,11.7853,11.8095,4130645.1133157,0
+OKE.US,D,20071107,000000,11.7717,11.7717,11.6011,11.6011,4709680.3072055,0
+OKE.US,D,20071108,000000,11.6543,11.7803,11.5943,11.7271,3742576.106518,0
+OKE.US,D,20071109,000000,11.5729,11.6447,11.5129,11.5468,2765019.9213435,0
+OKE.US,D,20071112,000000,11.5129,11.5401,11.2386,11.2386,2701117.2167033,0
+OKE.US,D,20071113,000000,11.291,11.4189,11.071,11.2687,2954564.1680049,0
+OKE.US,D,20071114,000000,11.3511,11.4005,11.1408,11.1727,2694838.1836692,0
+OKE.US,D,20071115,000000,11.1727,11.2076,11.0264,11.1136,2866835.1901096,0
+OKE.US,D,20071116,000000,11.1272,11.3045,11.0739,11.3045,4070428.3094147,0
+OKE.US,D,20071119,000000,11.3191,11.3191,11.1378,11.165,2096073.3083312,0
+OKE.US,D,20071120,000000,11.1378,11.2076,11.0157,11.1824,2833046.0468554,0
+OKE.US,D,20071121,000000,11.1282,11.1582,11.008,11.008,2253353.5408797,0
+OKE.US,D,20071123,000000,11.0312,11.1088,10.9489,11.0332,448422.01979665,0
+OKE.US,D,20071126,000000,11.0652,11.2367,10.9731,10.9847,1437243.3164967,0
+OKE.US,D,20071127,000000,11.0138,11.0138,10.7793,10.8442,2080705.413676,0
+OKE.US,D,20071128,000000,10.8442,11.0283,10.7696,10.8374,3425728.9795964,0
+OKE.US,D,20071129,000000,10.7522,10.8781,10.7502,10.7618,2160634.3569444,0
+OKE.US,D,20071130,000000,10.7832,10.8093,10.6088,10.7318,3874155.1269414,0
+OKE.US,D,20071203,000000,10.6794,10.9208,10.566,10.8898,2502692.549616,0
+OKE.US,D,20071204,000000,10.819,11.0584,10.7716,10.9847,2697211.5240108,0
+OKE.US,D,20071205,000000,11.1039,11.1039,10.8006,10.8112,2922469.3833771,0
+OKE.US,D,20071206,000000,10.7657,10.8694,10.7318,10.7958,4213820.3734165,0
+OKE.US,D,20071207,000000,10.7764,10.8132,10.6533,10.692,2053943.4216072,0
+OKE.US,D,20071210,000000,10.6591,10.7037,10.4982,10.5748,2353366.1028732,0
+OKE.US,D,20071211,000000,10.5602,10.6717,10.3326,10.347,2834771.362095,0
+OKE.US,D,20071212,000000,10.5768,10.663,10.4284,10.5118,2922813.0017831,0
+OKE.US,D,20071213,000000,10.4808,10.7279,10.4644,10.7046,2659310.3106431,0
+OKE.US,D,20071214,000000,10.7502,10.7502,10.442,10.4488,2025132.1017476,0
+OKE.US,D,20071217,000000,10.4198,10.4594,10.3286,10.3364,1488219.5713722,0
+OKE.US,D,20071218,000000,10.3858,10.414,10.284,10.3286,1840024.9696379,0
+OKE.US,D,20071219,000000,10.286,10.3616,10.2134,10.223,2009799.291254,0
+OKE.US,D,20071220,000000,10.319,10.319,10.0883,10.2424,1798862.9930183,0
+OKE.US,D,20071221,000000,10.3732,10.4032,10.1135,10.378,4270411.1260305,0
+OKE.US,D,20071224,000000,10.3946,10.4886,10.3344,10.4594,760357.36409832,0
+OKE.US,D,20071226,000000,10.507,10.507,10.2986,10.3732,1880319.1292022,0
+OKE.US,D,20071227,000000,10.383,10.4226,10.3412,10.411,2436178.1387131,0
+OKE.US,D,20071228,000000,10.5282,10.5282,10.3858,10.4498,2774565.9089521,0
+OKE.US,D,20071231,000000,10.414,10.4498,10.2386,10.3326,3331722.000554,0
+OKE.US,D,20080102,000000,10.3141,10.3762,10.2356,10.3228,4557825.7370553,0
+OKE.US,D,20080103,000000,10.3218,10.4334,10.2986,10.382,3296145.6288339,0
+OKE.US,D,20080104,000000,10.2676,10.347,10.2152,10.2308,2065314.8175046,0
+OKE.US,D,20080107,000000,10.2424,10.2696,10.097,10.1736,2385379.3684196,0
+OKE.US,D,20080108,000000,10.1852,10.3316,10.0137,10.1406,4071109.354904,0
+OKE.US,D,20080109,000000,10.319,11.1805,10.2724,11.1563,9440689.720872,0
+OKE.US,D,20080110,000000,11.0555,11.3695,11.0555,11.3094,4772366.4169489,0
+OKE.US,D,20080111,000000,11.197,11.2958,11.0787,11.1039,4344442.8344936,0
+OKE.US,D,20080114,000000,11.1718,11.3995,11.1349,11.3598,2577855.2063463,0
+OKE.US,D,20080115,000000,11.2541,11.3859,11.197,11.289,2937890.9361618,0
+OKE.US,D,20080116,000000,11.2939,11.3791,11.1563,11.289,3857044.3749658,0
+OKE.US,D,20080117,000000,11.3094,11.3588,10.9663,10.9818,3361828.3387304,0
+OKE.US,D,20080118,000000,11.1165,11.1194,10.8152,10.8723,3586075.9806209,0
+OKE.US,D,20080122,000000,10.4576,10.759,10.4576,10.664,3550841.1635326,0
+OKE.US,D,20080123,000000,10.4294,10.6232,10.2676,10.5952,5646857.7180731,0
+OKE.US,D,20080124,000000,10.663,10.664,10.3616,10.5796,3173262.3210446,0
+OKE.US,D,20080125,000000,10.6746,10.7454,10.4062,10.4334,2774123.229384,0
+OKE.US,D,20080128,000000,10.4304,10.4944,10.3286,10.4778,2784458.6106281,0
+OKE.US,D,20080129,000000,10.535,10.5768,10.44,10.509,2041491.6399108,0
+OKE.US,D,20080130,000000,10.442,10.756,10.411,10.503,2032386.268096,0
+OKE.US,D,20080131,000000,10.3616,10.9033,10.35,10.8471,4529472.5750705,0
+OKE.US,D,20080201,000000,10.8471,11.0962,10.7958,11.0312,2677652.1039349,0
+OKE.US,D,20080204,000000,11.0312,11.3889,11.0283,11.2745,2577476.5037788,0
+OKE.US,D,20080205,000000,11.0962,11.1068,10.8636,10.8975,2928198.4205842,0
+OKE.US,D,20080206,000000,10.9295,10.9624,10.6368,10.6852,2421012.4939305,0
+OKE.US,D,20080207,000000,10.6048,10.7696,10.5622,10.759,3215148.6824119,0
+OKE.US,D,20080208,000000,10.7114,10.8656,10.662,10.8306,1769058.9977638,0
+OKE.US,D,20080211,000000,10.8616,11.0186,10.8278,10.9178,2947736.1710309,0
+OKE.US,D,20080212,000000,10.8849,10.9624,10.7657,10.8161,2246880.5130698,0
+OKE.US,D,20080213,000000,10.882,10.9876,10.7958,10.9178,2068299.0350123,0
+OKE.US,D,20080214,000000,10.9246,11.0332,10.7657,10.8616,1623341.0602272,0
+OKE.US,D,20080215,000000,10.7986,10.9033,10.7618,10.8452,1338942.6552104,0
+OKE.US,D,20080219,000000,10.9556,11.0971,10.915,10.978,1624483.3592525,0
+OKE.US,D,20080220,000000,11.0109,11.1504,10.8442,11.1165,1509676.6318341,0
+OKE.US,D,20080221,000000,11.1621,11.165,10.85,10.8917,2106437.5824141,0
+OKE.US,D,20080222,000000,10.9363,11.0332,10.79,10.9993,2753228.5473943,0
+OKE.US,D,20080225,000000,11.0526,11.322,11.0264,11.2842,2263640.4234297,0
+OKE.US,D,20080226,000000,11.3094,11.4703,11.1563,11.2134,3703450.0431566,0
+OKE.US,D,20080227,000000,11.1475,11.1563,10.9954,11.0913,3436451.3185047,0
+OKE.US,D,20080228,000000,11.0555,11.2115,11.0419,11.1349,2814187.2781239,0
+OKE.US,D,20080229,000000,11.0419,11.0419,10.664,10.7502,4656537.0894094,0
+OKE.US,D,20080303,000000,10.7502,10.9663,10.7318,10.9227,4089909.3060705,0
+OKE.US,D,20080304,000000,10.8306,11.009,10.8064,10.9178,5382580.0797172,0
+OKE.US,D,20080305,000000,10.9344,11.0671,10.8471,11.0623,2894845.7655755,0
+OKE.US,D,20080306,000000,10.978,11.0584,10.8742,10.9324,2614880.3475619,0
+OKE.US,D,20080307,000000,10.8723,10.9576,10.7628,10.9082,2281883.1555594,0
+OKE.US,D,20080310,000000,10.9033,10.9033,10.6398,10.6514,2353869.6637805,0
+OKE.US,D,20080311,000000,10.8742,10.8742,10.569,10.7502,3664628.3864912,0
+OKE.US,D,20080312,000000,10.7502,11.0787,10.7434,11.0157,5505345.7523766,0
+OKE.US,D,20080313,000000,10.8636,11.2096,10.8471,11.1446,4074853.041321,0
+OKE.US,D,20080314,000000,11.2309,11.2319,10.7434,10.8694,3185700.6882086,0
+OKE.US,D,20080317,000000,10.6088,10.7076,10.3596,10.5282,3996466.7692746,0
+OKE.US,D,20080318,000000,10.6852,10.8917,10.5816,10.7822,2868292.2147018,0
+OKE.US,D,20080319,000000,10.7764,10.8985,10.3946,10.3946,2790577.7011609,0
+OKE.US,D,20080320,000000,10.3858,10.3946,10.131,10.2462,6569185.2416122,0
+OKE.US,D,20080324,000000,10.2462,10.4032,10.2462,10.3286,2726275.656211,0
+OKE.US,D,20080325,000000,10.3286,10.4808,10.3286,10.3984,2616594.3120433,0
+OKE.US,D,20080326,000000,10.3626,10.4546,10.35,10.4294,2289755.4222838,0
+OKE.US,D,20080327,000000,10.4498,10.566,10.3412,10.3626,2035421.0480718,0
+OKE.US,D,20080328,000000,10.3936,10.414,10.0631,10.1552,4691700.7062875,0
+OKE.US,D,20080331,000000,10.1562,10.3054,10.1154,10.2996,5146427.5562958,0
+OKE.US,D,20080401,000000,10.383,10.5602,10.3141,10.5282,3069688.7166516,0
+OKE.US,D,20080402,000000,10.5138,10.6562,10.4644,10.5728,2224686.6852149,0
+OKE.US,D,20080403,000000,10.5244,10.6688,10.5244,10.6088,2377257.3850159,0
+OKE.US,D,20080404,000000,10.6088,10.9663,10.5728,10.6204,3925730.9082249,0
+OKE.US,D,20080407,000000,10.6892,10.7734,10.6398,10.6824,1306062.6044957,0
+OKE.US,D,20080408,000000,10.6824,10.8471,10.629,10.819,1667164.2736906,0
+OKE.US,D,20080409,000000,10.85,11.0332,10.85,10.9925,3076244.2954298,0
+OKE.US,D,20080410,000000,10.9731,10.9731,10.7114,10.7822,2287275.7975704,0
+OKE.US,D,20080411,000000,10.8152,10.8452,10.5854,10.6232,2486439.2958248,0
+OKE.US,D,20080414,000000,10.601,10.9227,10.601,10.8548,2393896.5645846,0
+OKE.US,D,20080415,000000,10.9344,11.0206,10.8656,11.009,2057936.8247036,0
+OKE.US,D,20080416,000000,11.0671,11.3375,11.0448,11.3094,3375783.5799388,0
+OKE.US,D,20080417,000000,11.2958,11.3297,11.1805,11.2706,2422056.7636808,0
+OKE.US,D,20080418,000000,11.4557,11.4557,11.2522,11.3026,1897543.3887593,0
+OKE.US,D,20080421,000000,11.322,11.3627,11.1582,11.2367,1560607.483677,0
+OKE.US,D,20080422,000000,11.1727,11.2599,11.1349,11.2134,2004822.4997465,0
+OKE.US,D,20080423,000000,11.2667,11.4237,11.2134,11.4005,1832318.8367376,0
+OKE.US,D,20080424,000000,11.3859,11.416,11.1214,11.3045,2100831.3397725,0
+OKE.US,D,20080425,000000,11.3355,11.3995,11.2202,11.3229,1350437.8775604,0
+OKE.US,D,20080428,000000,11.322,11.322,11.1921,11.2415,2030078.9685291,0
+OKE.US,D,20080429,000000,11.2134,11.2319,11.0555,11.1117,2756519.2353722,0
+OKE.US,D,20080430,000000,11.1921,11.2134,10.9489,11.1068,2636546.8811061,0
+OKE.US,D,20080501,000000,10.8888,11.1563,10.7502,10.9702,4046608.2274822,0
+OKE.US,D,20080502,000000,11.0312,11.1669,10.944,11.0206,2677402.3872556,0
+OKE.US,D,20080505,000000,11.0206,11.3133,10.9673,11.291,3754331.3644184,0
+OKE.US,D,20080506,000000,11.2454,11.4111,11.2289,11.2958,2001182.0020399,0
+OKE.US,D,20080507,000000,11.2493,11.5109,11.2319,11.3791,3424647.5619102,0
+OKE.US,D,20080508,000000,11.447,11.4848,11.1844,11.3229,3454805.4944418,0
+OKE.US,D,20080509,000000,11.2473,11.322,11.1311,11.2725,2104014.7114915,0
+OKE.US,D,20080512,000000,11.2725,11.3995,11.2473,11.3859,3498819.6070197,0
+OKE.US,D,20080513,000000,11.3675,11.4877,11.2599,11.4877,2672368.8419573,0
+OKE.US,D,20080514,000000,11.4586,11.5429,11.4421,11.5177,2279218.8230543,0
+OKE.US,D,20080515,000000,11.5429,11.5652,11.4131,11.4789,3273154.1522469,0
+OKE.US,D,20080516,000000,11.3297,11.6795,11.3297,11.6505,2505830.5183025,0
+OKE.US,D,20080519,000000,11.6011,11.7271,11.5401,11.5943,3390031.877085,0
+OKE.US,D,20080520,000000,11.5633,11.8482,11.5633,11.6845,3016415.4810803,0
+OKE.US,D,20080521,000000,11.6903,11.7687,11.5652,11.6039,2542489.3395957,0
+OKE.US,D,20080522,000000,11.6069,11.7164,11.5177,11.5943,2214237.7963893,0
+OKE.US,D,20080523,000000,11.6098,11.6447,11.3733,11.4605,1855495.0211165,0
+OKE.US,D,20080527,000000,11.4557,11.6156,11.4557,11.6156,2832251.4937845,0
+OKE.US,D,20080528,000000,11.6156,11.6815,11.5303,11.5991,3397333.5102402,0
+OKE.US,D,20080529,000000,11.6331,11.7125,11.5991,11.6543,2962652.0991341,0
+OKE.US,D,20080530,000000,11.7561,11.7561,11.4227,11.5536,9966828.3179838,0
+OKE.US,D,20080602,000000,11.5041,11.6156,11.4237,11.5681,2564486.0770136,0
+OKE.US,D,20080603,000000,11.5895,11.6941,11.4353,11.5216,3593263.0743075,0
+OKE.US,D,20080604,000000,11.5041,11.5323,11.3675,11.4237,2305039.7340834,0
+OKE.US,D,20080605,000000,11.5303,11.6331,11.447,11.5652,3623735.732406,0
+OKE.US,D,20080606,000000,11.4577,11.6989,11.4577,11.5061,2854280.2197027,0
+OKE.US,D,20080609,000000,11.5633,11.6727,11.5061,11.5855,3434563.9969896,0
+OKE.US,D,20080610,000000,11.5061,11.5759,11.4499,11.5081,2653070.4893189,0
+OKE.US,D,20080611,000000,11.5245,11.6631,11.4789,11.5293,2724640.1151495,0
+OKE.US,D,20080612,000000,11.5652,11.5895,11.3733,11.4092,2195180.9053337,0
+OKE.US,D,20080613,000000,11.4015,11.4131,11.2018,11.3133,3316077.5601547,0
+OKE.US,D,20080616,000000,11.3249,11.352,11.2503,11.3355,3099505.0945514,0
+OKE.US,D,20080617,000000,11.3452,11.5041,11.2939,11.4809,2297078.7250682,0
+OKE.US,D,20080618,000000,11.447,11.6369,11.3889,11.4441,3149543.3640484,0
+OKE.US,D,20080619,000000,11.4286,11.4829,11.1989,11.2473,2112979.74666,0
+OKE.US,D,20080620,000000,11.2076,11.3695,11.1921,11.197,3360683.9759309,0
+OKE.US,D,20080623,000000,11.2251,11.4257,11.1718,11.3549,1831503.6459246,0
+OKE.US,D,20080624,000000,11.2842,11.3549,11.1194,11.2222,2154542.0954764,0
+OKE.US,D,20080625,000000,11.2803,11.3268,11.1282,11.2842,2146361.2945077,0
+OKE.US,D,20080626,000000,11.197,11.2861,11.101,11.101,2127282.7338228,0
+OKE.US,D,20080627,000000,11.0681,11.1504,11.0157,11.0157,2887004.4554645,0
+OKE.US,D,20080630,000000,10.9876,11.3588,10.882,11.2706,2513531.4917673,0
+OKE.US,D,20080701,000000,11.1718,11.4063,11.1378,11.3733,3107224.6419841,0
+OKE.US,D,20080702,000000,11.3791,11.5517,11.3297,11.447,3533098.8966488,0
+OKE.US,D,20080703,000000,11.4557,11.4809,10.977,10.9925,2371144.4858058,0
+OKE.US,D,20080707,000000,11.0186,11.0555,10.7172,10.8238,4586262.4818957,0
+OKE.US,D,20080708,000000,10.82,10.82,10.4594,10.6466,3318929.696113,0
+OKE.US,D,20080709,000000,10.663,10.9208,10.6591,10.7114,2695290.1502212,0
+OKE.US,D,20080710,000000,10.7338,10.9285,10.7202,10.8742,3516400.8995152,0
+OKE.US,D,20080711,000000,10.8404,11.0138,10.7958,10.9818,3255528.4886059,0
+OKE.US,D,20080714,000000,11.0584,11.0671,10.8471,10.88,2323755.0705073,0
+OKE.US,D,20080715,000000,10.8045,10.913,10.5854,10.6242,2984171.0728223,0
+OKE.US,D,20080716,000000,10.6348,10.7046,10.4886,10.5728,2964528.069891,0
+OKE.US,D,20080717,000000,10.5282,10.5728,10.3286,10.4526,3016060.5119161,0
+OKE.US,D,20080718,000000,10.4284,10.6494,10.4284,10.5418,3069880.647653,0
+OKE.US,D,20080721,000000,10.597,10.7482,10.4876,10.7202,3145465.3462093,0
+OKE.US,D,20080722,000000,10.6766,10.7376,10.5312,10.5593,3139982.9300203,0
+OKE.US,D,20080723,000000,10.5438,10.6126,10.445,10.4914,2672760.9590571,0
+OKE.US,D,20080724,000000,10.4546,10.6068,10.3248,10.4334,2509362.667863,0
+OKE.US,D,20080725,000000,10.4526,10.506,10.319,10.3674,3279112.2683912,0
+OKE.US,D,20080728,000000,10.3732,10.4944,10.3228,10.4284,1624673.2264798,0
+OKE.US,D,20080729,000000,10.4178,10.4178,10.2579,10.3316,2732007.7890794,0
+OKE.US,D,20080730,000000,10.382,10.6068,10.3578,10.6068,2731938.6526434,0
+OKE.US,D,20080731,000000,10.569,10.569,10.3897,10.4982,2978500.8531802,0
+OKE.US,D,20080801,000000,10.4982,10.536,10.35,10.383,2378632.8905269,0
+OKE.US,D,20080804,000000,10.4032,10.4226,10.1678,10.2938,2216595.6584244,0
+OKE.US,D,20080805,000000,10.3248,10.5282,10.194,10.4576,3275199.352489,0
+OKE.US,D,20080806,000000,10.509,10.756,10.506,10.724,3366011.6090541,0
+OKE.US,D,20080807,000000,10.664,10.695,10.1193,10.1562,6764921.8427908,0
+OKE.US,D,20080808,000000,10.1562,10.2046,9.99434,10.0776,4498203.3001268,0
+OKE.US,D,20080811,000000,10.1222,10.1222,9.7404,9.96618,4436860.7073941,0
+OKE.US,D,20080812,000000,9.98272,10.037,9.8644,9.9148,4669311.8517697,0
+OKE.US,D,20080813,000000,9.92258,10.1571,9.84698,10.1445,2748799.6879396,0
+OKE.US,D,20080814,000000,10.1406,10.1814,9.82763,9.93321,3905998.1311154,0
+OKE.US,D,20080815,000000,9.93518,10.0137,9.64737,9.72878,3166424.0051995,0
+OKE.US,D,20080818,000000,9.7375,9.79661,9.71714,9.78886,4020758.4236141,0
+OKE.US,D,20080819,000000,9.74719,9.95841,9.74719,9.95841,3399437.5280473,0
+OKE.US,D,20080820,000000,9.97396,10.0844,9.95841,10.0505,3513146.3275859,0
+OKE.US,D,20080821,000000,10.0331,10.1532,10.0331,10.1086,2332811.9436282,0
+OKE.US,D,20080822,000000,10.1338,10.192,10.0282,10.1348,2176436.6760708,0
+OKE.US,D,20080825,000000,10.0796,10.097,9.96914,9.99621,2482080.6046931,0
+OKE.US,D,20080826,000000,10.0486,10.1658,10.0186,10.0544,2735175.6824919,0
+OKE.US,D,20080827,000000,10.3858,10.3858,10.0447,10.0718,5185056.2500726,0
+OKE.US,D,20080828,000000,10.1338,10.2008,9.97101,10.0932,3677153.432172,0
+OKE.US,D,20080829,000000,10.1135,10.1484,10.0312,10.0883,3145932.7910679,0
+OKE.US,D,20080902,000000,9.92553,10.1406,9.90319,9.94778,3186433.3280531,0
+OKE.US,D,20080903,000000,9.93518,9.99916,9.89836,9.97691,4349127.6019505,0
+OKE.US,D,20080904,000000,9.96234,10.0282,9.83247,9.86253,3225160.0511049,0
+OKE.US,D,20080905,000000,9.83731,9.83731,9.58535,9.7404,4296945.0710492,0
+OKE.US,D,20080908,000000,9.83441,9.91775,9.58535,9.69292,2917042.6890918,0
+OKE.US,D,20080909,000000,9.69292,9.73556,9.20294,9.20488,3801490.6688924,0
+OKE.US,D,20080910,000000,9.2733,9.55143,9.23744,9.51655,4196111.12692,0
+OKE.US,D,20080911,000000,9.41188,9.4613,9.19054,9.26555,4846648.8739786,0
+OKE.US,D,20080912,000000,9.09973,9.54174,9.09973,9.4613,3163972.241438,0
+OKE.US,D,20080915,000000,9.17144,9.25779,8.76821,8.87684,5081806.6582306,0
+OKE.US,D,20080916,000000,8.74185,8.9157,8.45761,8.90834,6939408.7928156,0
+OKE.US,D,20080917,000000,8.78914,8.87219,8.54328,8.55665,6454447.6506299,0
+OKE.US,D,20080918,000000,8.51275,8.56479,7.8687,8.42185,10823661.966967,0
+OKE.US,D,20080919,000000,10.6106,10.6106,8.48126,8.79845,7745313.6537299,0
+OKE.US,D,20080922,000000,8.81017,8.87966,8.51905,8.56915,3069958.039186,0
+OKE.US,D,20080923,000000,8.55045,8.72266,8.42185,8.51905,3716629.305262,0
+OKE.US,D,20080924,000000,8.55665,8.58699,8.36758,8.41826,2045459.2458296,0
+OKE.US,D,20080925,000000,8.46721,8.51275,8.37698,8.42514,4612684.9831071,0
+OKE.US,D,20080926,000000,8.3387,8.43125,8.22037,8.36758,3683982.4610331,0
+OKE.US,D,20080929,000000,8.23637,8.23637,7.6175,7.71199,3678592.9146835,0
+OKE.US,D,20080930,000000,7.80715,7.95649,7.74775,7.93924,4554204.8452038,0
+OKE.US,D,20081001,000000,7.87198,7.97451,7.76587,7.92858,3221538.1273662,0
+OKE.US,D,20081002,000000,7.89001,7.89815,7.55868,7.55868,3931266.9825434,0
+OKE.US,D,20081003,000000,7.59134,8.07453,7.51642,7.71199,6814934.3151101,0
+OKE.US,D,20081006,000000,7.61042,7.61042,6.71498,7.1034,6139125.6528495,0
+OKE.US,D,20081007,000000,7.18344,7.36708,6.70247,6.70597,6792116.1955567,0
+OKE.US,D,20081008,000000,6.59462,6.72942,6.05086,6.4446,7338463.2697334,0
+OKE.US,D,20081009,000000,6.45197,6.62795,5.75906,5.75906,6153299.6541242,0
+OKE.US,D,20081010,000000,5.55119,5.62261,4.97632,5.34797,8518128.9908471,0
+OKE.US,D,20081013,000000,5.59489,6.95609,5.56679,6.95609,8740070.365058,0
+OKE.US,D,20081014,000000,7.11386,7.68195,6.48472,6.80685,9201103.0771652,0
+OKE.US,D,20081015,000000,6.67679,6.68629,6.05086,6.05609,7367369.5232066,0
+OKE.US,D,20081016,000000,6.12063,6.3567,5.88388,6.26745,7246558.2447241,0
+OKE.US,D,20081017,000000,6.25495,6.8712,6.00337,6.44169,6328161.1791681,0
+OKE.US,D,20081020,000000,6.57097,7.23625,6.57097,7.21145,5307537.1218911,0
+OKE.US,D,20081021,000000,7.11832,7.2882,6.92333,6.97867,5190977.2182813,0
+OKE.US,D,20081022,000000,6.81616,6.87779,6.48734,6.72457,4076870.3806113,0
+OKE.US,D,20081023,000000,6.78252,6.94311,6.14679,6.51651,8122750.0957974,0
+OKE.US,D,20081024,000000,6.19321,6.40187,6.05357,6.30146,4800311.9835272,0
+OKE.US,D,20081027,000000,6.18547,6.2627,5.94329,5.95501,3557335.8609716,0
+OKE.US,D,20081028,000000,6.07615,6.85124,6.0151,6.85124,6642196.4137284,0
+OKE.US,D,20081029,000000,6.88283,6.94311,6.55518,6.71905,6271607.5744899,0
+OKE.US,D,20081030,000000,6.8147,7.36622,6.8147,7.31126,3894814.5386712,0
+OKE.US,D,20081031,000000,7.25283,7.46933,7.02577,7.36398,5331198.2932094,0
+OKE.US,D,20081103,000000,7.32416,7.37872,7.09602,7.19797,3535575.4257008,0
+OKE.US,D,20081104,000000,7.32668,7.4011,6.92566,7.1095,3922037.7842761,0
+OKE.US,D,20081105,000000,7.03294,7.37872,7.03294,7.15495,7703581.0435411,0
+OKE.US,D,20081106,000000,7.3856,7.50469,6.5573,6.69899,5812066.9711365,0
+OKE.US,D,20081107,000000,6.89581,7.02286,6.6234,6.90609,4812306.6392361,0
+OKE.US,D,20081110,000000,6.84552,7.21425,6.55518,6.65509,5514241.651109,0
+OKE.US,D,20081111,000000,6.55518,6.69627,6.40477,6.50517,3997653.4394454,0
+OKE.US,D,20081112,000000,6.36581,6.44169,6.0151,6.06113,4165169.9920757,0
+OKE.US,D,20081113,000000,6.17441,6.5357,5.8141,6.5357,5150022.6509698,0
+OKE.US,D,20081114,000000,6.5386,6.5386,6.08613,6.20485,4703080.3572817,0
+OKE.US,D,20081117,000000,6.09059,6.49848,6.09059,6.18799,3837180.548194,0
+OKE.US,D,20081118,000000,6.20485,6.44169,6.03418,6.31261,3817182.5760986,0
+OKE.US,D,20081119,000000,6.27394,6.48734,6.16307,6.20213,6026104.0901228,0
+OKE.US,D,20081120,000000,6.09921,6.15135,5.42637,5.46348,5263668.505395,0
+OKE.US,D,20081121,000000,5.57629,5.9963,5.44052,5.97837,5415594.2757555,0
+OKE.US,D,20081124,000000,6.04872,6.43907,5.88805,6.31552,5756600.975467,0
+OKE.US,D,20081125,000000,6.3506,6.54364,6.24264,6.38374,4485488.3872187,0
+OKE.US,D,20081126,000000,6.33732,6.66769,6.1655,6.63561,3491148.5582809,0
+OKE.US,D,20081128,000000,6.68629,6.77264,6.5201,6.77264,1629715.026875,0
+OKE.US,D,20081201,000000,6.63057,6.67883,5.95734,5.97081,4689971.2634995,0
+OKE.US,D,20081202,000000,6.06607,6.24264,5.91945,6.23227,3605513.6380183,0
+OKE.US,D,20081203,000000,6.14679,6.38374,6.05609,6.37066,3962452.6746315,0
+OKE.US,D,20081204,000000,6.26745,6.30418,5.76982,5.87875,3377652.327486,0
+OKE.US,D,20081205,000000,5.80451,6.09514,5.58327,6.09514,4242477.9420973,0
+OKE.US,D,20081208,000000,6.3224,6.51825,6.26745,6.38374,3797122.6907768,0
+OKE.US,D,20081209,000000,6.38374,6.6327,6.17441,6.22946,3741271.8012171,0
+OKE.US,D,20081210,000000,6.31261,6.61313,6.25495,6.59462,4607749.4670837,0
+OKE.US,D,20081211,000000,6.61313,6.93293,6.31552,6.42163,4147534.0095637,0
+OKE.US,D,20081212,000000,6.2944,6.39731,6.22016,6.33064,4597520.3702116,0
+OKE.US,D,20081215,000000,6.39731,6.43229,6.23227,6.2846,4055275.0472773,0
+OKE.US,D,20081216,000000,6.43723,6.65373,6.37521,6.64811,3946297.4501153,0
+OKE.US,D,20081217,000000,6.55518,6.70809,6.5386,6.59016,3511410.6934753,0
+OKE.US,D,20081218,000000,6.60062,6.69075,6.33335,6.40875,3611580.1023088,0
+OKE.US,D,20081219,000000,6.46641,6.51186,6.2406,6.34284,7813451.223049,0
+OKE.US,D,20081222,000000,6.41689,6.45197,6.20998,6.37521,4531888.2227833,0
+OKE.US,D,20081223,000000,6.39731,6.44654,6.18091,6.24264,3120742.3630599,0
+OKE.US,D,20081224,000000,6.23808,6.34798,6.17441,6.31668,994505.96276161,0
+OKE.US,D,20081226,000000,6.3224,6.41465,6.24516,6.40875,1240692.5563922,0
+OKE.US,D,20081229,000000,6.45865,6.48046,6.30146,6.39343,2672797.0751058,0
+OKE.US,D,20081230,000000,6.40477,6.60062,6.37735,6.56846,4828355.5793806,0
+OKE.US,D,20081231,000000,6.57514,6.74929,6.50914,6.72109,3643899.8383254,0
+OKE.US,D,20090102,000000,6.74657,7.1063,6.71013,7.06318,2992680.0138904,0
+OKE.US,D,20090105,000000,7.01685,7.13499,6.99786,7.1063,3779466.0705227,0
+OKE.US,D,20090106,000000,7.17675,7.32416,7.09602,7.17443,3614037.0255059,0
+OKE.US,D,20090107,000000,7.09602,7.14138,6.89009,6.94311,3618887.9267866,0
+OKE.US,D,20090108,000000,6.95609,7.04554,6.8712,6.9934,3403468.0790796,0
+OKE.US,D,20090109,000000,7.0184,7.0184,6.73252,6.79183,4108619.4830588,0
+OKE.US,D,20090112,000000,6.72457,6.84852,6.65983,6.72457,3379901.8413749,0
+OKE.US,D,20090113,000000,6.65983,6.8178,6.61313,6.78252,3496433.8840329,0
+OKE.US,D,20090114,000000,6.68165,6.68165,6.43481,6.48046,3636676.6285902,0
+OKE.US,D,20090115,000000,6.44935,6.526,6.24264,6.51186,5296863.2816766,0
+OKE.US,D,20090116,000000,6.59306,6.75878,6.48734,6.59462,4535932.1883479,0
+OKE.US,D,20090120,000000,6.60624,6.73727,6.34798,6.36581,4940485.5916486,0
+OKE.US,D,20090121,000000,6.39731,6.72254,6.38655,6.69075,6340674.8740907,0
+OKE.US,D,20090122,000000,6.58056,6.8428,6.36058,6.68165,5305154.4945655,0
+OKE.US,D,20090123,000000,6.59016,6.8712,6.49005,6.78882,3727949.1068042,0
+OKE.US,D,20090126,000000,6.83757,7.18209,6.80685,7.04844,4152470.5574742,0
+OKE.US,D,20090127,000000,7.06318,7.24236,6.9809,7.17443,4476968.0953924,0
+OKE.US,D,20090128,000000,7.20157,7.20157,6.98904,7.09826,5760528.3377888,0
+OKE.US,D,20090129,000000,7.05077,7.05882,6.8712,6.92333,3051619.3415554,0
+OKE.US,D,20090130,000000,6.95967,7.03962,6.69347,6.74376,5385867.6720338,0
+OKE.US,D,20090202,000000,6.70247,6.8333,6.64811,6.79745,5420772.2852484,0
+OKE.US,D,20090203,000000,6.80152,6.85831,6.65713,6.83564,4468630.4475838,0
+OKE.US,D,20090204,000000,6.62049,6.76615,6.57097,6.65373,7009126.1812926,0
+OKE.US,D,20090205,000000,6.59306,6.74376,6.54084,6.68629,5502078.797802,0
+OKE.US,D,20090206,000000,6.40875,6.57785,6.40875,6.47367,12523465.861676,0
+OKE.US,D,20090209,000000,6.50701,6.5573,6.42367,6.47367,7426854.7191501,0
+OKE.US,D,20090210,000000,6.44169,6.54364,6.20998,6.26745,5956429.0090171,0
+OKE.US,D,20090211,000000,6.31552,6.44654,6.27142,6.37735,5355882.0646487,0
+OKE.US,D,20090212,000000,6.27394,6.44935,6.1718,6.44935,3673375.6934805,0
+OKE.US,D,20090213,000000,6.38878,6.52426,5.80694,6.4446,4841585.4039542,0
+OKE.US,D,20090217,000000,6.22219,6.33064,6.06869,6.08613,4384016.7368586,0
+OKE.US,D,20090218,000000,6.14205,6.14205,5.85617,5.89735,4721395.3215089,0
+OKE.US,D,20090219,000000,5.90423,5.97362,5.7954,5.83068,4315937.9851044,0
+OKE.US,D,20090220,000000,5.77486,5.81672,5.44934,5.61845,4831538.9510997,0
+OKE.US,D,20090223,000000,5.67329,5.67814,5.31327,5.33411,4362557.6126223,0
+OKE.US,D,20090224,000000,5.40098,5.40098,4.82863,5.11733,17642317.266977,0
+OKE.US,D,20090225,000000,5.08699,5.394,5.08263,5.29254,8474414.1255298,0
+OKE.US,D,20090226,000000,5.36841,5.42414,5.23691,5.23691,5717327.3522497,0
+OKE.US,D,20090227,000000,5.15871,5.39855,5.03631,5.15619,5707920.6694003,0
+OKE.US,D,20090302,000000,5.06141,5.09165,4.69247,4.72232,5520928.2795496,0
+OKE.US,D,20090303,000000,4.80333,4.85877,4.58849,4.60457,6533849.2995876,0
+OKE.US,D,20090304,000000,4.72232,4.77097,4.63016,4.67852,5441521.4711563,0
+OKE.US,D,20090305,000000,4.65545,4.65545,4.41531,4.44544,6062703.0619639,0
+OKE.US,D,20090306,000000,4.47772,4.59071,4.23554,4.36918,5347785.8784226,0
+OKE.US,D,20090309,000000,4.31394,4.41764,4.1775,4.19852,5254427.9563695,0
+OKE.US,D,20090310,000000,4.28371,4.40397,4.25851,4.33225,6144952.7193316,0
+OKE.US,D,20090311,000000,4.36715,4.42228,4.29766,4.36007,4961717.7007216,0
+OKE.US,D,20090312,000000,4.34379,4.53567,4.27702,4.50776,5110799.5902206,0
+OKE.US,D,20090313,000000,4.55631,4.6507,4.53771,4.63452,4278971.6614537,0
+OKE.US,D,20090316,000000,4.70876,4.87709,4.66931,4.72018,3922061.5176794,0
+OKE.US,D,20090317,000000,4.73182,4.93717,4.69014,4.93038,3838880.066256,0
+OKE.US,D,20090318,000000,4.91624,5.11733,4.80779,5.05036,3936961.967476,0
+OKE.US,D,20090319,000000,5.13089,5.2809,5.08699,5.23022,3735982.3479168,0
+OKE.US,D,20090320,000000,5.23022,5.30388,5.10559,5.10763,4404173.6195682,0
+OKE.US,D,20090323,000000,5.21869,5.42414,5.21869,5.40563,5459566.080962,0
+OKE.US,D,20090324,000000,5.34535,5.42414,5.26008,5.27858,4602002.8877958,0
+OKE.US,D,20090325,000000,5.3156,5.49091,5.21636,5.394,3448792.6882808,0
+OKE.US,D,20090326,000000,5.45632,5.50216,5.28798,5.45389,4188918.8737979,0
+OKE.US,D,20090327,000000,5.31105,5.36657,5.25106,5.28798,2221801.5288692,0
+OKE.US,D,20090330,000000,5.21394,5.21394,5.05036,5.14261,2950661.5709736,0
+OKE.US,D,20090331,000000,5.20232,5.34535,5.12857,5.22334,3464536.1898423,0
+OKE.US,D,20090401,000000,5.13331,5.34099,5.05705,5.32471,3133113.6575622,0
+OKE.US,D,20090402,000000,5.46562,5.59024,5.38703,5.52774,3233486.3481553,0
+OKE.US,D,20090403,000000,5.54228,5.59257,5.45186,5.56572,2378794.8968024,0
+OKE.US,D,20090406,000000,5.52774,5.61137,5.39855,5.50012,2412134.1372788,0
+OKE.US,D,20090407,000000,5.40786,5.50216,5.36657,5.41241,2155718.4467761,0
+OKE.US,D,20090408,000000,5.42637,5.47492,5.32955,5.45632,2019619.7608326,0
+OKE.US,D,20090409,000000,5.56572,5.62969,5.4977,5.59024,2222255.5591954,0
+OKE.US,D,20090413,000000,5.5633,5.66631,5.50012,5.63802,2368671.052415,0
+OKE.US,D,20090414,000000,5.61845,5.67581,5.56078,5.5854,2721552.7089313,0
+OKE.US,D,20090415,000000,5.58094,5.64994,5.52308,5.61137,3128593.9920421,0
+OKE.US,D,20090416,000000,5.65469,5.79385,5.60662,5.75208,2384324.7797983,0
+OKE.US,D,20090417,000000,5.7609,5.86053,5.74937,5.83407,2287954.7792855,0
+OKE.US,D,20090420,000000,5.74472,5.83717,5.64519,5.66419,2377395.657888,0
+OKE.US,D,20090421,000000,5.65227,5.83291,5.65227,5.79986,2783709.4605898,0
+OKE.US,D,20090422,000000,5.75208,5.89735,5.71245,5.76982,4106296.7051854,0
+OKE.US,D,20090423,000000,5.7954,5.86053,5.70043,5.76556,2998289.3521933,0
+OKE.US,D,20090424,000000,5.81672,5.90927,5.79385,5.87041,3290920.1525341,0
+OKE.US,D,20090427,000000,5.81914,6.01732,5.8019,5.97081,2872174.1739909,0
+OKE.US,D,20090428,000000,5.87875,5.97081,5.82157,5.85365,3703190.0076061,0
+OKE.US,D,20090429,000000,5.87632,6.15135,5.86275,6.07615,3298543.7344661,0
+OKE.US,D,20090430,000000,6.15135,6.23392,6.02226,6.03972,4505141.7090209,0
+OKE.US,D,20090501,000000,6.02488,6.14205,5.88805,6.09921,4553154.3841308,0
+OKE.US,D,20090504,000000,6.14854,6.42629,6.12615,6.42629,3369678.9358254,0
+OKE.US,D,20090505,000000,6.42367,6.45594,6.30418,6.32404,3883036.5792543,0
+OKE.US,D,20090506,000000,6.40187,6.47571,6.31135,6.47367,3199328.8212047,0
+OKE.US,D,20090507,000000,6.5386,6.57785,6.23808,6.26745,6599550.5834519,0
+OKE.US,D,20090508,000000,6.34284,6.56846,6.34004,6.46951,5134825.0176869,0
+OKE.US,D,20090511,000000,6.40021,6.48278,6.37987,6.46834,3885490.4067901,0
+OKE.US,D,20090512,000000,6.5573,6.5573,6.32676,6.40681,3530786.4376464,0
+OKE.US,D,20090513,000000,6.36581,6.42891,6.12877,6.13245,3980771.7664072,0
+OKE.US,D,20090514,000000,6.12063,6.2754,6.01974,6.23227,3818021.500315,0
+OKE.US,D,20090515,000000,6.22219,6.23227,6.07111,6.10949,4015882.7570428,0
+OKE.US,D,20090518,000000,6.18547,6.35205,6.17441,6.3506,3393850.8912607,0
+OKE.US,D,20090519,000000,6.31958,6.50701,6.29691,6.45197,3260781.8258576,0
+OKE.US,D,20090520,000000,6.48278,6.5573,6.39731,6.42163,2999285.1232497,0
+OKE.US,D,20090521,000000,6.39343,6.39343,6.23227,6.33064,2669122.5251248,0
+OKE.US,D,20090522,000000,6.34798,6.39527,6.2944,6.2944,1790251.8951269,0
+OKE.US,D,20090526,000000,6.25495,6.54762,6.20213,6.54568,3461731.5206907,0
+OKE.US,D,20090527,000000,6.58056,6.58056,6.40681,6.41941,3235670.8531567,0
+OKE.US,D,20090528,000000,6.46641,6.59306,6.42891,6.5573,2915049.0832049,0
+OKE.US,D,20090529,000000,6.58338,6.76615,6.5201,6.76363,4671407.61448,0
+OKE.US,D,20090601,000000,6.84852,6.95861,6.84552,6.92789,4534720.7528866,0
+OKE.US,D,20090602,000000,6.94611,6.94611,6.85434,6.88796,4148783.6248478,0
+OKE.US,D,20090603,000000,6.85695,6.88796,6.64549,6.74929,2892745.8753168,0
+OKE.US,D,20090604,000000,6.7677,6.84852,6.74376,6.8333,2633070.4534494,0
+OKE.US,D,20090605,000000,6.86209,6.91093,6.7612,6.81616,4091246.6317585,0
+OKE.US,D,20090608,000000,6.76615,6.91413,6.76363,6.87556,3581851.434813,0
+OKE.US,D,20090609,000000,6.92139,6.94891,6.77002,6.8333,2668815.0227675,0
+OKE.US,D,20090610,000000,6.87556,6.9182,6.73252,6.84058,2917884.7089695,0
+OKE.US,D,20090611,000000,6.85434,7.03962,6.84058,7.0029,6266297.4834474,0
+OKE.US,D,20090612,000000,6.94611,6.96549,6.85124,6.92333,2744059.1985791,0
+OKE.US,D,20090615,000000,6.86645,6.91761,6.74143,6.83564,2943777.852096,0
+OKE.US,D,20090616,000000,6.80685,6.85124,6.66963,6.72254,4396359.1385218,0
+OKE.US,D,20090617,000000,6.71362,6.77487,6.64549,6.69899,3260552.7469202,0
+OKE.US,D,20090618,000000,6.71013,6.8147,6.67883,6.76363,3207738.7011106,0
+OKE.US,D,20090619,000000,6.80442,6.82032,6.68165,6.75713,4638145.7655365,0
+OKE.US,D,20090622,000000,6.70247,6.72109,6.53288,6.53288,2992695.4921969,0
+OKE.US,D,20090623,000000,6.57785,6.63057,6.45865,6.47173,2998626.7792766,0
+OKE.US,D,20090624,000000,6.49548,6.58764,6.44654,6.49286,2080720.8919826,0
+OKE.US,D,20090625,000000,6.48046,6.78252,6.46951,6.76363,3243869.1962061,0
+OKE.US,D,20090626,000000,6.75878,6.77002,6.65983,6.69627,3799335.05673,0
+OKE.US,D,20090629,000000,6.71779,6.82274,6.70597,6.79745,2182499.0128129,0
+OKE.US,D,20090630,000000,6.81198,6.82274,6.69347,6.80685,3352613.5868825,0
+OKE.US,D,20090701,000000,6.8556,7.01462,6.8428,6.96549,2582369.7124309,0
+OKE.US,D,20090702,000000,6.88796,6.99117,6.70247,6.70809,2609104.875435,0
+OKE.US,D,20090706,000000,6.73727,6.75491,6.62049,6.74657,2709160.776687,0
+OKE.US,D,20090707,000000,6.76615,6.76615,6.526,6.54364,2978685.560972,0
+OKE.US,D,20090708,000000,6.5573,6.57514,6.34798,6.44169,3678178.0960673,0
+OKE.US,D,20090709,000000,6.49548,6.59016,6.42957,6.52426,2400009.4637947,0
+OKE.US,D,20090710,000000,6.51186,6.58338,6.4635,6.57785,2125552.2591476,0
+OKE.US,D,20090713,000000,6.567,6.72109,6.48734,6.71362,2679496.0861916,0
+OKE.US,D,20090714,000000,6.76363,6.76363,6.65509,6.70809,2338523.4387545,0
+OKE.US,D,20090715,000000,6.75713,6.96549,6.75713,6.89581,4561755.1631512,0
+OKE.US,D,20090716,000000,6.88796,7.03294,6.8556,6.98603,4357594.2356472,0
+OKE.US,D,20090717,000000,6.99999,7.14138,6.96995,7.0752,3101992.9743616,0
+OKE.US,D,20090720,000000,7.12733,7.19023,7.08402,7.13925,4610772.8963014,0
+OKE.US,D,20090721,000000,7.21959,7.26485,7.15708,7.25903,2943294.9289308,0
+OKE.US,D,20090722,000000,7.21959,7.37328,7.18731,7.3418,3166467.3444579,0
+OKE.US,D,20090723,000000,7.36001,7.56836,7.33656,7.56594,2770405.3401447,0
+OKE.US,D,20090724,000000,7.5265,7.6771,7.50373,7.6771,2088669.5183527,0
+OKE.US,D,20090727,000000,7.69774,7.71529,7.64444,7.69774,2555634.5494267,0
+OKE.US,D,20090728,000000,7.65878,7.68989,7.63349,7.68747,3690048.9253235,0
+OKE.US,D,20090729,000000,7.5359,7.55868,7.3762,7.55315,3969228.0453632,0
+OKE.US,D,20090730,000000,7.60654,7.72226,7.5359,7.63184,2814667.1056277,0
+OKE.US,D,20090731,000000,7.62458,7.71286,7.56032,7.63979,1751822.3555614,0
+OKE.US,D,20090803,000000,7.69541,7.81946,7.6175,7.79746,2460775.2316356,0
+OKE.US,D,20090804,000000,7.79485,7.83022,7.73747,7.8278,1577975.1755417,0
+OKE.US,D,20090805,000000,7.8466,7.8687,7.65326,7.72953,3122369.6490245,0
+OKE.US,D,20090806,000000,7.69774,7.79901,7.60654,7.70249,2698229.9965834,0
+OKE.US,D,20090807,000000,7.78109,7.89234,7.75811,7.89001,2500857.8543433,0
+OKE.US,D,20090810,000000,7.8244,7.87683,7.77391,7.84398,2391328.1975801,0
+OKE.US,D,20090811,000000,7.84252,7.8466,7.75957,7.76587,2056580.9250476,0
+OKE.US,D,20090812,000000,7.74299,8.04429,7.74299,7.98847,2884244.1574585,0
+OKE.US,D,20090813,000000,8.0221,8.0721,7.96385,8.04671,1926066.8121165,0
+OKE.US,D,20090814,000000,8.02539,8.05417,7.87926,8.01299,2548328.7887231,0
+OKE.US,D,20090817,000000,7.88196,7.96385,7.79988,7.94253,3460014.460548,0
+OKE.US,D,20090818,000000,7.95649,8.00911,7.91705,7.94505,3743292.2361688,0
+OKE.US,D,20090819,000000,7.85716,8.0661,7.83022,8.02879,2400029.0696497,0
+OKE.US,D,20090820,000000,7.99749,8.06445,7.98449,8.0409,1416018.4306333,0
+OKE.US,D,20090821,000000,8.0409,8.19334,8.03441,8.18384,2061901.3349611,0
+OKE.US,D,20090824,000000,8.19334,8.28307,8.16272,8.27213,2614353.0532512,0
+OKE.US,D,20090825,000000,8.28307,8.31767,8.25265,8.30178,3320774.7102568,0
+OKE.US,D,20090826,000000,8.28307,8.30973,8.17541,8.24663,2189218.6616409,0
+OKE.US,D,20090827,000000,8.22707,8.22707,8.03935,8.12356,4733760.4246885,0
+OKE.US,D,20090828,000000,8.21785,8.21785,7.91298,7.93924,4562576.5452869,0
+OKE.US,D,20090831,000000,7.89001,7.89001,7.68989,7.81946,3457268.6089615,0
+OKE.US,D,20090901,000000,7.79901,7.86956,7.67245,7.70413,3885554.3837907,0
+OKE.US,D,20090902,000000,7.68989,7.70647,7.52883,7.67468,3264399.6220478,0
+OKE.US,D,20090903,000000,7.67468,7.67468,7.58416,7.64231,2231313.4642033,0
+OKE.US,D,20090904,000000,7.66431,7.73117,7.64231,7.72953,1373900.9265545,0
+OKE.US,D,20090908,000000,7.79988,7.92199,7.76287,7.92199,3413197.7425929,0
+OKE.US,D,20090909,000000,7.94253,8.07879,7.8687,7.99749,3728647.6943742,0
+OKE.US,D,20090910,000000,7.99749,7.99749,7.87926,7.90736,3019898.1000598,0
+OKE.US,D,20090911,000000,7.90736,7.97955,7.80318,7.85396,3666020.4021959,0
+OKE.US,D,20090914,000000,7.83264,7.93284,7.79058,7.92858,4575131.5156938,0
+OKE.US,D,20090915,000000,7.92858,8.05088,7.85144,8.04429,3589458.5065512,0
+OKE.US,D,20090916,000000,8.07879,8.23637,8.05263,8.23637,4144867.6132843,0
+OKE.US,D,20090917,000000,8.24489,8.40422,8.21369,8.32029,3352314.339622,0
+OKE.US,D,20090918,000000,8.34917,8.56635,8.34917,8.48465,6771950.0258631,0
+OKE.US,D,20090921,000000,8.42514,8.44007,8.29393,8.3544,2868887.6135614,0
+OKE.US,D,20090922,000000,8.45761,8.46197,8.32998,8.43484,3291699.2272984,0
+OKE.US,D,20090923,000000,8.46721,8.47409,8.2949,8.31321,5054645.325852,0
+OKE.US,D,20090924,000000,8.30507,8.37456,8.14072,8.19993,4224463.2570178,0
+OKE.US,D,20090925,000000,8.19566,8.30507,8.16272,8.24227,2841455.9267614,0
+OKE.US,D,20090928,000000,8.28307,8.42514,8.26021,8.36758,1562262.6305935,0
+OKE.US,D,20090929,000000,8.35702,8.48814,8.32029,8.47244,2722210.0210172,0
+OKE.US,D,20090930,000000,8.45761,8.50567,8.36923,8.45044,2486653.9283427,0
+OKE.US,D,20091001,000000,8.44007,8.44007,8.17541,8.23055,3610751.4969635,0
+OKE.US,D,20091002,000000,8.14304,8.24227,7.99167,8.11862,3343806.4304411,0
+OKE.US,D,20091005,000000,8.15341,8.29839,8.05844,8.29839,2604551.1576405,0
+OKE.US,D,20091006,000000,8.34122,8.41206,8.32998,8.392,2532186.9787391,0
+OKE.US,D,20091007,000000,8.39472,8.39472,8.28821,8.34403,2535324.9474255,0
+OKE.US,D,20091008,000000,8.37272,8.50655,8.31593,8.50025,3249249.4555717,0
+OKE.US,D,20091009,000000,8.49763,8.5772,8.46721,8.57274,1255896.3809977,0
+OKE.US,D,20091012,000000,8.63893,8.71171,8.60579,8.67798,1075603.0022329,0
+OKE.US,D,20091013,000000,8.67536,8.67536,8.57274,8.66616,2020801.2715678,0
+OKE.US,D,20091014,000000,8.76637,8.76637,8.6148,8.70812,2644109.5816989,0
+OKE.US,D,20091015,000000,8.67798,8.83885,8.6336,8.83701,2194882.6899604,0
+OKE.US,D,20091016,000000,8.74911,8.82315,8.70812,8.73904,2354911.8697566,0
+OKE.US,D,20091019,000000,8.77461,8.94332,8.70987,8.91308,1588398.2671896,0
+OKE.US,D,20091020,000000,8.94614,9.0224,8.87219,8.98848,2711494.9053185,0
+OKE.US,D,20091021,000000,8.98567,9.12367,8.93344,8.95272,2539350.3390222,0
+OKE.US,D,20091022,000000,8.91764,8.99313,8.75183,8.86008,2856845.4910458,0
+OKE.US,D,20091023,000000,8.88246,8.92608,8.72266,8.76549,1767979.6438519,0
+OKE.US,D,20091026,000000,8.80387,8.98189,8.61742,8.63622,3663262.1679642,0
+OKE.US,D,20091027,000000,8.50655,8.82868,8.44802,8.70987,5713774.564947,0
+OKE.US,D,20091028,000000,8.53077,8.64872,8.39016,8.39724,2872157.6637973,0
+OKE.US,D,20091029,000000,8.46459,8.60753,8.4078,8.57458,3188385.6584558,0
+OKE.US,D,20091030,000000,8.52699,8.59144,8.30973,8.35973,2859404.5710662,0
+OKE.US,D,20091102,000000,8.36923,8.47409,8.24915,8.34917,3850494.9875102,0
+OKE.US,D,20091103,000000,8.31321,8.54047,8.20167,8.52623,2865547.3950025,0
+OKE.US,D,20091104,000000,8.6461,8.67072,8.50655,8.50655,3065398.1300689,0
+OKE.US,D,20091105,000000,8.58437,8.78914,8.54503,8.78729,2871446.6935819,0
+OKE.US,D,20091106,000000,8.71626,8.77189,8.61034,8.68254,2642270.7588778,0
+OKE.US,D,20091109,000000,8.77461,8.89914,8.74185,8.88798,1964065.0228721,0
+OKE.US,D,20091110,000000,8.875,9.01387,8.875,9.00166,1922272.5632313,0
+OKE.US,D,20091111,000000,9.04963,9.08927,8.87966,8.95738,2152078.9809566,0
+OKE.US,D,20091112,000000,8.9565,8.98848,8.81841,8.83701,1756003.5621109,0
+OKE.US,D,20091113,000000,8.88983,9.05331,8.81279,9.00922,2406344.2187325,0
+OKE.US,D,20091116,000000,9.08161,9.27815,9.05903,9.25683,3639597.9009845,0
+OKE.US,D,20091117,000000,9.21322,9.27137,9.19054,9.2607,2324225.6110272,0
+OKE.US,D,20091118,000000,9.28299,9.29075,9.15332,9.16854,2425655.9859031,0
+OKE.US,D,20091119,000000,9.11989,9.12658,8.95738,9.02987,2566713.9212733,0
+OKE.US,D,20091120,000000,9.01387,9.04769,8.92142,9.01949,2814115.0460265,0
+OKE.US,D,20091123,000000,9.13511,9.29075,9.10836,9.1638,2487745.6648997,0
+OKE.US,D,20091124,000000,9.16098,9.22,9.08259,9.20294,1213583.850256,0
+OKE.US,D,20091125,000000,9.23357,9.31885,9.16098,9.31303,3941886.1327413,0
+OKE.US,D,20091127,000000,9.16098,9.21418,9.04769,9.15904,594753.93016073,0
+OKE.US,D,20091130,000000,9.18008,9.26845,9.14276,9.23744,3884006.5531332,0
+OKE.US,D,20091201,000000,9.31207,9.31207,9.16282,9.2733,3725314.699025,0
+OKE.US,D,20091202,000000,9.28009,9.36246,9.24811,9.36149,2591549.3801172,0
+OKE.US,D,20091203,000000,9.40413,9.46324,9.33823,9.35665,2197418.0365774,0
+OKE.US,D,20091204,000000,9.49038,9.49716,9.32175,9.41285,1981361.5145266,0
+OKE.US,D,20091207,000000,9.41285,9.61055,9.40607,9.56693,2771472.3114113,0
+OKE.US,D,20091208,000000,9.5243,9.54174,9.38475,9.49522,2240290.8820171,0
+OKE.US,D,20091209,000000,9.51364,9.51364,9.34986,9.49135,3819151.416695,0
+OKE.US,D,20091210,000000,9.56015,9.63284,9.49038,9.59989,5339968.301715,0
+OKE.US,D,20091211,000000,9.60183,9.82471,9.4584,9.78401,8249009.7381944,0
+OKE.US,D,20091214,000000,9.85672,9.95457,9.7404,9.85958,4716093.4855633,0
+OKE.US,D,20091215,000000,9.8519,9.93419,9.79661,9.92553,2957180.0018161,0
+OKE.US,D,20091216,000000,9.97977,10.0176,9.91293,9.95841,2646142.3992959,0
+OKE.US,D,20091217,000000,9.90614,9.96431,9.83151,9.92071,2398102.5364246,0
+OKE.US,D,20091218,000000,9.95841,10.0176,9.84993,9.8644,4505491.5187495,0
+OKE.US,D,20091221,000000,10.1552,10.1552,9.70455,10.0176,3428397.4396499,0
+OKE.US,D,20091222,000000,10.0776,10.0883,9.96431,9.99916,3251092.4059413,0
+OKE.US,D,20091223,000000,9.97691,10.1348,9.95841,10.128,3059298.645391,0
+OKE.US,D,20091224,000000,10.1552,10.2114,10.1222,10.1562,837575.53994179,0
+OKE.US,D,20091228,000000,10.2094,10.2521,10.1736,10.2308,2651590.7632104,0
+OKE.US,D,20091229,000000,10.2724,10.2938,10.1814,10.2134,2639500.1420008,0
+OKE.US,D,20091230,000000,10.194,10.284,10.1639,10.2366,2242198.8412743,0
+OKE.US,D,20091231,000000,10.2288,10.378,10.2288,10.286,3729841.5877547,0
+OKE.US,D,20100104,000000,10.3596,10.5526,10.3596,10.5196,3337117.7382262,0
+OKE.US,D,20100105,000000,10.5022,10.5602,10.2928,10.4294,6305946.713571,0
+OKE.US,D,20100106,000000,10.4498,10.507,10.3858,10.4886,3355791.799166,0
+OKE.US,D,20100107,000000,10.503,10.503,10.35,10.4198,3053018.5804698,0
+OKE.US,D,20100108,000000,10.411,10.4914,10.3326,10.4808,2012829.9436815,0
+OKE.US,D,20100111,000000,10.5438,10.7338,10.4886,10.7124,3400552.9980079,0
+OKE.US,D,20100112,000000,10.664,10.7037,10.5138,10.5574,3093696.6020372,0
+OKE.US,D,20100113,000000,10.6155,10.6155,10.5118,10.601,1662927.3452375,0
+OKE.US,D,20100114,000000,10.5554,10.6174,10.5022,10.536,2916091.289181,0
+OKE.US,D,20100115,000000,10.503,10.503,10.3024,10.3674,2315198.6626325,0
+OKE.US,D,20100119,000000,10.3326,10.629,10.3112,10.6106,3063997.8592673,0
+OKE.US,D,20100120,000000,10.5593,10.6174,10.3858,10.6106,3193536.8388842,0
+OKE.US,D,20100121,000000,10.6272,10.7338,10.4334,10.5196,3131521.4557591,0
+OKE.US,D,20100122,000000,10.509,10.5274,10.319,10.3364,1725672.2725458,0
+OKE.US,D,20100125,000000,10.3936,10.4964,10.3326,10.4372,2500744.3467617,0
+OKE.US,D,20100126,000000,10.3916,10.5486,10.378,10.4594,1285784.9909948,0
+OKE.US,D,20100127,000000,10.317,10.3326,10.0118,10.1348,2815047.8719694,0
+OKE.US,D,20100128,000000,10.1774,10.192,10.0011,10.0263,1644240.9016525,0
+OKE.US,D,20100129,000000,10.0505,10.0844,9.7375,9.7375,3855454.236937,0
+OKE.US,D,20100201,000000,9.78886,9.95841,9.72878,9.94492,2528518.6200807,0
+OKE.US,D,20100202,000000,9.93321,10.0137,9.88291,9.99434,2651167.6894973,0
+OKE.US,D,20100203,000000,9.92553,9.97691,9.87119,9.90998,1842533.4871903,0
+OKE.US,D,20100204,000000,9.84313,9.84313,9.55047,9.55047,2202522.7820859,0
+OKE.US,D,20100205,000000,9.55337,9.55337,9.22,9.40607,3360100.9597165,0
+OKE.US,D,20100208,000000,9.44774,9.50685,9.34986,9.37603,1650557.0826223,0
+OKE.US,D,20100209,000000,9.54271,9.62121,9.44192,9.54465,2048792.2411788,0
+OKE.US,D,20100210,000000,9.54853,9.59795,9.38475,9.48844,1825525.9239251,0
+OKE.US,D,20100211,000000,9.45258,9.60667,9.41188,9.60667,1429741.4972431,0
+OKE.US,D,20100212,000000,9.49135,9.61733,9.41188,9.61733,2853363.9039534,0
+OKE.US,D,20100216,000000,9.69292,9.79467,9.67548,9.79467,2705067.2805414,0
+OKE.US,D,20100217,000000,9.81697,9.85958,9.77045,9.85958,3871359.7447739,0
+OKE.US,D,20100218,000000,9.82763,9.8519,9.76076,9.8519,2261531.246187,0
+OKE.US,D,20100219,000000,9.83247,9.93321,9.80437,9.92553,3284304.7243038,0
+OKE.US,D,20100222,000000,9.96234,10.0418,9.90319,10.0331,3368950.4235293,0
+OKE.US,D,20100223,000000,10.1009,10.1009,9.81018,9.9148,3395433.8060798,0
+OKE.US,D,20100224,000000,9.95841,10.1348,9.90614,10.1348,2548524.847273,0
+OKE.US,D,20100225,000000,10.0186,10.1988,9.95841,10.1949,1612539.2660118,0
+OKE.US,D,20100226,000000,10.2114,10.2938,10.1562,10.2308,2867536.8733409,0
+OKE.US,D,20100301,000000,10.284,10.445,10.2579,10.445,1978488.7408262,0
+OKE.US,D,20100302,000000,10.4778,10.536,10.445,10.5166,1903915.2916329,0
+OKE.US,D,20100303,000000,10.5574,10.6232,10.536,10.5894,2293771.5268965,0
+OKE.US,D,20100304,000000,10.8442,10.8742,10.6204,10.8152,6086988.5249808,0
+OKE.US,D,20100305,000000,10.85,10.85,10.7676,10.82,2690270.0194552,0
+OKE.US,D,20100308,000000,10.7124,10.8152,10.6688,10.7046,3463840.6979335,0
+OKE.US,D,20100309,000000,10.6368,10.7793,10.632,10.7648,3904336.7928764,0
+OKE.US,D,20100310,000000,10.726,10.8278,10.7124,10.82,3002202.2680956,0
+OKE.US,D,20100311,000000,10.7716,10.8888,10.756,10.882,3162394.4860544,0
+OKE.US,D,20100312,000000,10.9266,10.9266,10.723,10.7676,100695100.62352,0
+OKE.US,D,20100315,000000,10.7405,10.7648,10.6029,10.7502,6897022.9980894,0
+OKE.US,D,20100316,000000,10.7657,10.8093,10.692,10.7657,4552859.2644188,0
+OKE.US,D,20100317,000000,10.8152,10.8278,10.7008,10.7928,4708232.5695971,0
+OKE.US,D,20100318,000000,10.8006,10.8442,10.7482,10.8045,4147934.3817605,0
+OKE.US,D,20100319,000000,10.8132,10.82,10.5196,10.6068,5626902.0533489,0
+OKE.US,D,20100322,000000,10.4982,10.5952,10.4314,10.5816,3180470.0524732,0
+OKE.US,D,20100323,000000,10.6126,10.7502,10.5748,10.7144,4470299.0090327,0
+OKE.US,D,20100324,000000,10.6688,10.7202,10.6106,10.6514,2809372.4928918,0
+OKE.US,D,20100325,000000,10.6988,10.7338,10.5206,10.539,2571964.1628637,0
+OKE.US,D,20100326,000000,10.5796,10.5854,10.4304,10.4556,2953763.4236114,0
+OKE.US,D,20100329,000000,10.4982,10.629,10.4808,10.629,2411083.6762059,0
+OKE.US,D,20100330,000000,10.6466,10.663,10.5768,10.6348,3703800.8847723,0
+OKE.US,D,20100331,000000,10.6088,10.6174,10.507,10.536,2888009.5135047,0
+OKE.US,D,20100401,000000,10.5844,10.7958,10.5816,10.7958,2542645.1545486,0
+OKE.US,D,20100405,000000,10.8132,10.9663,10.8112,10.9528,2662298.6556993,0
+OKE.US,D,20100406,000000,10.9285,11.0874,10.9072,11.0787,2585528.3188594,0
+OKE.US,D,20100407,000000,11.0506,11.0671,10.913,10.9847,2973513.7428016,0
+OKE.US,D,20100408,000000,10.946,10.9489,10.8045,10.8733,2363544.6372772,0
+OKE.US,D,20100409,000000,10.88,10.9847,10.8132,10.9808,1649464.3141781,0
+OKE.US,D,20100412,000000,10.9663,11.0739,10.9663,11.0186,2242796.3039081,0
+OKE.US,D,20100413,000000,11.0206,11.0206,10.8413,10.9731,2021586.5376548,0
+OKE.US,D,20100414,000000,10.977,11.0555,10.9421,11.0506,2557367.087876,0
+OKE.US,D,20100415,000000,11.0109,11.0787,10.9925,11.0448,2272366.0607898,0
+OKE.US,D,20100416,000000,10.9818,11.101,10.9033,10.9528,2913269.0779487,0
+OKE.US,D,20100419,000000,10.8917,10.9876,10.8733,10.9363,2876171.7046358,0
+OKE.US,D,20100420,000000,11.0041,11.2037,10.9615,11.1921,3013461.1882986,0
+OKE.US,D,20100421,000000,11.1766,11.2338,11.1475,11.2076,1521137.8019097,0
+OKE.US,D,20100422,000000,11.1621,11.3617,11.1475,11.3549,2110446.4638172,0
+OKE.US,D,20100423,000000,11.3278,11.5517,11.289,11.5497,2495779.9378995,0
+OKE.US,D,20100426,000000,11.5652,11.6727,11.5429,11.5855,3033015.4489388,0
+OKE.US,D,20100427,000000,11.5429,11.6399,11.1824,11.2037,3914667.0146849,0
+OKE.US,D,20100428,000000,11.2076,11.3733,11.133,11.2764,2870386.9455251,0
+OKE.US,D,20100429,000000,11.3355,11.5323,11.3229,11.3588,3907314.8190615,0
+OKE.US,D,20100430,000000,11.4189,11.5041,11.3045,11.3423,5415949.2449195,0
+OKE.US,D,20100503,000000,11.383,11.7357,11.383,11.7077,4301461.6409079,0
+OKE.US,D,20100504,000000,11.5972,11.6021,11.4441,11.4829,4061351.8304388,0
+OKE.US,D,20100505,000000,11.383,11.4286,11.1378,11.1873,6014296.20598,0
+OKE.US,D,20100506,000000,11.1504,11.3161,6.82274,10.7114,7041087.8524837,0
+OKE.US,D,20100507,000000,10.7318,10.8917,10.4546,10.6155,6599339.0465953,0
+OKE.US,D,20100510,000000,11.0652,11.2454,10.9528,11.1844,4504955.9693421,0
+OKE.US,D,20100511,000000,11.0332,11.4712,11.0332,11.2667,3338749.1517393,0
+OKE.US,D,20100512,000000,11.2493,11.4848,11.2454,11.4421,2940258.0851808,0
+OKE.US,D,20100513,000000,11.4421,11.4441,11.2251,11.2415,2871653.071003,0
+OKE.US,D,20100514,000000,11.1873,11.2018,10.8161,10.9033,4837759.1665688,0
+OKE.US,D,20100517,000000,10.9072,11.0758,10.629,10.8442,3442101.9322918,0
+OKE.US,D,20100518,000000,10.912,11.0312,10.597,10.6126,4563770.4386674,0
+OKE.US,D,20100519,000000,10.535,10.5816,10.2308,10.4498,5161712.8999827,0
+OKE.US,D,20100520,000000,10.1794,10.2114,9.88192,9.89935,6369635.8175804,0
+OKE.US,D,20100521,000000,9.61443,9.99621,9.58147,9.97494,6987906.4548648,0
+OKE.US,D,20100524,000000,9.95171,10.0263,9.82859,9.87897,3927336.5245603,0
+OKE.US,D,20100525,000000,9.6183,9.70068,9.40607,9.69292,7046338.0940741,0
+OKE.US,D,20100526,000000,9.79274,10.1658,9.74234,9.91293,8029946.2971195,0
+OKE.US,D,20100527,000000,10.1028,10.3083,10.0689,10.2986,4607879.4848589,0
+OKE.US,D,20100528,000000,10.3112,10.4178,10.2356,10.2656,5177250.0241231,0
+OKE.US,D,20100601,000000,10.1406,10.2676,9.88675,9.88675,4745533.2246697,0
+OKE.US,D,20100602,000000,9.91775,10.3316,9.90998,10.3316,3502806.8187936,0
+OKE.US,D,20100603,000000,10.3344,10.4838,10.317,10.4546,2647531.3193392,0
+OKE.US,D,20100604,000000,10.2386,10.3286,9.93134,10.0118,4101201.2466608,0
+OKE.US,D,20100607,000000,10.0418,10.128,9.78692,9.79855,4211147.7858144,0
+OKE.US,D,20100608,000000,9.79855,9.96234,9.72878,9.94778,4834376.6406385,0
+OKE.US,D,20100609,000000,10.0011,10.1562,9.93134,9.97494,2690739.528088,0
+OKE.US,D,20100610,000000,10.1552,10.4004,10.1338,10.4004,3315271.6563256,0
+OKE.US,D,20100611,000000,10.2201,10.4594,10.2201,10.4556,2153644.3536949,0
+OKE.US,D,20100614,000000,10.535,10.6852,10.506,10.5244,2325330.7621167,0
+OKE.US,D,20100615,000000,10.569,10.8374,10.566,10.8306,3069305.8865356,0
+OKE.US,D,20100616,000000,10.7793,10.8975,10.6688,10.7928,2793651.6928468,0
+OKE.US,D,20100617,000000,10.8471,10.9033,10.7037,10.8694,2401131.1250778,0
+OKE.US,D,20100618,000000,10.9004,10.9072,10.7734,10.8471,2767510.8968151,0
+OKE.US,D,20100621,000000,10.9692,11.1282,10.7716,10.8442,2794921.9458731,0
+OKE.US,D,20100622,000000,10.88,10.8985,10.4644,10.4982,3258102.0150458,0
+OKE.US,D,20100623,000000,10.507,10.5312,10.223,10.2724,5064503.9752534,0
+OKE.US,D,20100624,000000,10.2046,10.409,10.2046,10.2482,3186428.1686176,0
+OKE.US,D,20100625,000000,10.2996,10.5196,10.2046,10.4334,4320109.9046699,0
+OKE.US,D,20100628,000000,10.4284,10.6368,10.3664,10.5574,2750927.4391501,0
+OKE.US,D,20100629,000000,10.4294,10.4294,10.0195,10.0874,3739001.6495861,0
+OKE.US,D,20100630,000000,10.0486,10.2056,9.94492,9.98272,4362728.9058818,0
+OKE.US,D,20100701,000000,9.95171,9.97977,9.64544,9.81697,3922268.9269876,0
+OKE.US,D,20100702,000000,9.82471,9.90319,9.71714,9.76076,2385379.3684196,0
+OKE.US,D,20100706,000000,9.9148,9.96431,9.77045,9.88872,2979706.0973188,0
+OKE.US,D,20100707,000000,9.8644,10.1852,9.85958,10.1814,2902216.5351668,0
+OKE.US,D,20100708,000000,10.2386,10.378,10.2308,10.3596,2343466.1779876,0
+OKE.US,D,20100709,000000,10.4062,10.5022,10.35,10.4682,2057164.9731491,0
+OKE.US,D,20100712,000000,10.4062,10.5022,10.2938,10.44,2369341.7790332,0
+OKE.US,D,20100713,000000,10.5622,10.6688,10.5196,10.6232,2232626.024601,0
+OKE.US,D,20100714,000000,10.5554,10.662,10.4682,10.5467,2178055.7069387,0
+OKE.US,D,20100715,000000,10.5166,10.6562,10.4062,10.6155,2449881.5994679,0
+OKE.US,D,20100716,000000,10.566,10.566,10.3762,10.4032,2692074.790002,0
+OKE.US,D,20100719,000000,10.4314,10.4876,10.2996,10.4576,1992812.3657311,0
+OKE.US,D,20100720,000000,10.3228,10.5894,10.2773,10.5854,2566064.8642843,0
+OKE.US,D,20100721,000000,10.6174,10.629,10.3412,10.4004,2464934.7685559,0
+OKE.US,D,20100722,000000,10.509,10.6232,10.4856,10.5312,2536028.6944311,0
+OKE.US,D,20100723,000000,10.536,10.6717,10.4546,10.6088,2115659.5574717,0
+OKE.US,D,20100726,000000,10.6794,10.8636,10.6348,10.8636,2004380.8520656,0
+OKE.US,D,20100727,000000,10.9808,11.0758,10.9285,11.0584,3212247.0158726,0
+OKE.US,D,20100728,000000,10.9072,10.9906,10.8045,10.8548,2816712.3058699,0
+OKE.US,D,20100729,000000,10.9363,10.9663,10.6204,10.7279,2468625.8287306,0
+OKE.US,D,20100730,000000,10.6348,10.7734,10.5748,10.7405,1958618.7227317,0
+OKE.US,D,20100802,000000,10.8723,11.0739,10.8723,11.0468,2228495.3805196,0
+OKE.US,D,20100803,000000,11.0099,11.0206,10.9033,10.9402,2605418.9746959,0
+OKE.US,D,20100804,000000,10.9663,11.0157,10.8278,10.9295,2430670.9572335,0
+OKE.US,D,20100805,000000,10.851,10.9624,10.8404,10.8946,2090280.2941237,0
+OKE.US,D,20100806,000000,10.8093,10.8471,10.6174,10.7676,2371262.1209357,0
+OKE.US,D,20100809,000000,10.8112,10.8742,10.7648,10.8306,2144316.0942655,0
+OKE.US,D,20100810,000000,10.726,10.8694,10.6272,10.7928,2534426.173757,0
+OKE.US,D,20100811,000000,10.567,10.6533,10.3984,10.4062,3765986.5292697,0
+OKE.US,D,20100812,000000,10.3112,10.3858,10.2327,10.3596,3159805.4813079,0
+OKE.US,D,20100813,000000,10.3344,10.5438,10.3316,10.4314,2822146.223365,0
+OKE.US,D,20100816,000000,10.382,10.44,10.3218,10.383,2206527.5359406,0
+OKE.US,D,20100817,000000,10.4576,10.6562,10.4334,10.5602,2094810.2785147,0
+OKE.US,D,20100818,000000,10.566,10.566,10.4004,10.4876,1878232.6534758,0
+OKE.US,D,20100819,000000,10.445,10.4576,10.2134,10.2928,2146408.7613145,0
+OKE.US,D,20100820,000000,10.2075,10.256,10.0195,10.1552,2882392.9519921,0
+OKE.US,D,20100823,000000,10.2008,10.2996,10.1,10.1028,2713850.7035793,0
+OKE.US,D,20100824,000000,9.97691,10.0776,9.89354,10.0195,2900511.8576693,0
+OKE.US,D,20100825,000000,9.99621,10.0796,9.91775,10.0554,2855182.0890325,0
+OKE.US,D,20100826,000000,10.0796,10.194,10.0186,10.0389,4770433.6924012,0
+OKE.US,D,20100827,000000,10.0932,10.2608,9.98754,10.2269,3367078.5803207,0
+OKE.US,D,20100830,000000,10.2008,10.223,9.97396,9.97396,3538195.3870604,0
+OKE.US,D,20100831,000000,9.93518,9.99532,9.81793,9.90132,4393891.8964537,0
+OKE.US,D,20100901,000000,10.0622,10.2269,9.99237,10.2094,2593518.2207136,0
+OKE.US,D,20100902,000000,10.2773,10.2773,10.1348,10.1639,3056357.7671416,0
+OKE.US,D,20100903,000000,10.2462,10.3578,10.2026,10.347,2227808.1437076,0
+OKE.US,D,20100907,000000,10.2288,10.256,10.0418,10.0689,5000997.5152616,0
+OKE.US,D,20100908,000000,10.065,10.1823,10.0554,10.129,3015394.9447334,0
+OKE.US,D,20100909,000000,10.2424,10.2996,10.1882,10.2308,2431847.3085333,0
+OKE.US,D,20100910,000000,10.2114,10.3326,10.2114,10.2638,2043391.3440711,0
+OKE.US,D,20100913,000000,10.3442,10.383,10.2608,10.2773,2528042.9201253,0
+OKE.US,D,20100914,000000,10.2608,10.3344,10.2046,10.2966,1340124.1659456,0
+OKE.US,D,20100915,000000,10.2482,10.2696,10.131,10.2424,2489438.9916391,0
+OKE.US,D,20100916,000000,10.2288,10.256,10.1562,10.2046,2758124.8517077,0
+OKE.US,D,20100917,000000,10.2608,10.2608,10.1116,10.1426,3434465.9677146,0
+OKE.US,D,20100920,000000,10.1736,10.2521,10.1086,10.2366,2964659.1195534,0
+OKE.US,D,20100921,000000,10.2482,10.2792,10.1552,10.161,3095088.6177419,0
+OKE.US,D,20100922,000000,10.1639,10.2724,10.161,10.1988,2946153.2562118,0
+OKE.US,D,20100923,000000,10.1348,10.192,10.1009,10.129,3305323.2327461,0
+OKE.US,D,20100924,000000,10.2608,10.414,10.2152,10.347,3231879.6999328,0
+OKE.US,D,20100927,000000,10.3732,10.378,10.2676,10.2724,3028501.9747414,0
+OKE.US,D,20100928,000000,10.2899,10.3218,10.1116,10.2928,4109541.9901308,0
+OKE.US,D,20100929,000000,10.2482,10.3674,10.194,10.2773,4028917.5549536,0
+OKE.US,D,20100930,000000,10.3732,10.4256,10.2773,10.3946,3662115.7413904,0
+OKE.US,D,20101001,000000,10.4644,10.5574,10.4032,10.535,3086045.1591533,0
+OKE.US,D,20101004,000000,10.503,10.6155,10.4886,10.569,4709141.6621366,0
+OKE.US,D,20101005,000000,10.6252,11.0526,10.5593,11.0235,6806060.0860069,0
+OKE.US,D,20101006,000000,10.9808,11.0623,10.9082,10.9624,4013995.4355278,0
+OKE.US,D,20101007,000000,10.9906,11.0971,10.9246,11.0468,3367500.6221466,0
+OKE.US,D,20101008,000000,11.0807,11.1349,11.0235,11.1088,2449468.8446258,0
+OKE.US,D,20101011,000000,11.1039,11.1892,11.0971,11.1214,1886458.8574771,0
+OKE.US,D,20101012,000000,11.1117,11.165,11.0332,11.1272,1804584.8070157,0
+OKE.US,D,20101013,000000,11.1766,11.3229,11.165,11.2629,2422601.6000722,0
+OKE.US,D,20101014,000000,11.2958,11.3889,11.2057,11.2803,2441914.3991299,0
+OKE.US,D,20101015,000000,11.3404,11.4015,11.2958,11.3859,2881983.2928113,0
+OKE.US,D,20101018,000000,11.383,11.4712,11.352,11.4189,4590266.2038632,0
+OKE.US,D,20101019,000000,11.3094,11.3423,11.0913,11.1621,3267654.193977,0
+OKE.US,D,20101020,000000,11.2076,11.4441,11.2057,11.3588,2926706.3118304,0
+OKE.US,D,20101021,000000,11.416,11.5061,11.3094,11.3617,2384587.9110101,0
+OKE.US,D,20101022,000000,11.4043,11.5817,11.4043,11.5633,3012059.8856099,0
+OKE.US,D,20101025,000000,11.6369,11.7271,11.5652,11.5797,3020718.4503082,0
+OKE.US,D,20101026,000000,11.5429,11.6727,11.4906,11.5585,4261167.4813436,0
+OKE.US,D,20101027,000000,11.4237,11.4945,11.3733,11.4673,4260548.3490805,0
+OKE.US,D,20101028,000000,11.5293,11.5429,11.3889,11.4605,2988131.4555314,0
+OKE.US,D,20101029,000000,11.4586,11.5545,11.4537,11.4993,3122225.1848299,0
+OKE.US,D,20101101,000000,11.5652,11.6989,11.447,11.5109,1887779.6729715,0
+OKE.US,D,20101102,000000,11.6224,11.7145,11.6021,11.6175,1905509.5572101,0
+OKE.US,D,20101103,000000,11.6757,11.7077,11.4557,11.6253,2681117.1808337,0
+OKE.US,D,20101104,000000,11.7271,11.7823,11.6573,11.7339,2547814.9089447,0
+OKE.US,D,20101105,000000,11.7717,11.8065,11.6737,11.7979,2077395.1198431,0
+OKE.US,D,20101108,000000,11.7717,11.8085,11.7387,11.7979,1805715.7552828,0
+OKE.US,D,20101109,000000,11.8181,11.8667,11.6631,11.7057,2631497.8575013,0
+OKE.US,D,20101110,000000,11.7077,11.8007,11.6602,11.7959,2173316.2494652,0
+OKE.US,D,20101111,000000,11.7183,11.8559,11.7105,11.8385,1876151.337185,0
+OKE.US,D,20101112,000000,11.7667,11.9858,11.7667,11.9819,4046969.3879689,0
+OKE.US,D,20101115,000000,12.0449,12.1011,11.9849,11.9887,3016232.8370627,0
+OKE.US,D,20101116,000000,11.9063,11.9063,11.5729,11.6467,2461963.9655806,0
+OKE.US,D,20101117,000000,11.6282,11.6651,11.5585,11.6195,2148441.5789114,0
+OKE.US,D,20101118,000000,11.7357,11.7911,11.6679,11.6921,2312951.2125177,0
+OKE.US,D,20101119,000000,11.6873,11.7387,11.6021,11.7387,1937935.5775986,0
+OKE.US,D,20101122,000000,11.6815,11.8607,11.6137,11.8559,2067028.781986,0
+OKE.US,D,20101123,000000,11.7241,11.7775,11.6021,11.7717,2007232.9880238,0
+OKE.US,D,20101124,000000,11.8347,11.9355,11.8123,11.9355,1299438.9211686,0
+OKE.US,D,20101126,000000,11.8163,11.9044,11.7803,11.8163,541581.81952572,0
+OKE.US,D,20101129,000000,11.7687,11.8181,11.6311,11.7949,1153411.4175005,0
+OKE.US,D,20101130,000000,11.7038,11.8725,11.635,11.7959,3466352.3111471,0
+OKE.US,D,20101201,000000,11.9413,11.9606,11.8501,11.8715,2012186.0461279,0
+OKE.US,D,20101202,000000,11.8695,12.1273,11.8423,12.1195,2560387.4214325,0
+OKE.US,D,20101203,000000,12.0973,12.2407,12.0934,12.2291,2228274.5566791,0
+OKE.US,D,20101206,000000,12.2116,12.3105,12.1913,12.2891,2415399.0280791,0
+OKE.US,D,20101207,000000,12.3812,12.4267,12.2988,12.3192,3117779.8151814,0
+OKE.US,D,20101208,000000,12.3192,12.4481,12.2688,12.4461,3801969.4645091,0
+OKE.US,D,20101209,000000,12.4888,12.5382,12.4374,12.5052,3429479.8892231,0
+OKE.US,D,20101210,000000,12.5227,12.608,12.4597,12.5227,2751685.8761723,0
+OKE.US,D,20101213,000000,12.5838,12.638,12.5082,12.5198,2492717.2969718,0
+OKE.US,D,20101214,000000,12.5498,12.6632,12.5498,12.6302,2251489.9527679,0
+OKE.US,D,20101215,000000,12.6264,12.6419,12.42,12.42,2806950.6538564,0
+OKE.US,D,20101216,000000,12.4151,12.5527,12.3637,12.4297,3655926.4825345,0
+OKE.US,D,20101217,000000,12.4006,12.5275,12.3492,12.5004,4715860.2790775,0
+OKE.US,D,20101220,000000,12.5595,12.669,12.5479,12.6603,2439160.2924466,0
+OKE.US,D,20101221,000000,12.6904,12.702,12.605,12.6952,1947579.5944822,0
+OKE.US,D,20101222,000000,12.6952,12.8066,12.6419,12.7582,1770170.3401759,0
+OKE.US,D,20101223,000000,12.7756,12.8154,12.7223,12.8018,1148094.1032483,0
+OKE.US,D,20101227,000000,12.7669,12.828,12.7204,12.795,862959.96272549,0
+OKE.US,D,20101228,000000,12.828,12.857,12.7282,12.8134,1648537.6795578,0
+OKE.US,D,20101229,000000,12.8318,12.8958,12.8105,12.8454,1204223.6023263,0
+OKE.US,D,20101230,000000,12.8105,12.9258,12.8105,12.8551,1337376.2505849,0
+OKE.US,D,20101231,000000,12.8376,12.9472,12.7912,12.8047,1953400.4696416,0
+OKE.US,D,20110103,000000,12.89,13.0596,12.8803,13.0246,2299624.3905562,0
+OKE.US,D,20110104,000000,12.9704,12.9966,12.7494,12.8348,2936300.798133,0
+OKE.US,D,20110105,000000,12.7146,12.8134,12.7146,12.7804,2171541.4036446,0
+OKE.US,D,20110106,000000,12.7853,12.8842,12.7698,12.857,3230601.1918097,0
+OKE.US,D,20110107,000000,12.857,12.9239,12.8231,12.8842,1823980.1570418,0
+OKE.US,D,20110110,000000,12.5838,12.8376,12.5838,12.828,3571730.6860868,0
+OKE.US,D,20110111,000000,12.8376,13.0722,12.826,13.0538,2626305.4015888,0
+OKE.US,D,20110112,000000,13.1119,13.2514,13.0838,13.2466,2606088.669427,0
+OKE.US,D,20110113,000000,13.2166,13.3746,13.2166,13.3193,3148564.1031857,0
+OKE.US,D,20110114,000000,13.297,13.4114,13.2873,13.3348,1773045.1776505,0
+OKE.US,D,20110118,000000,13.299,13.3774,13.1962,13.3484,2306799.1015975,0
+OKE.US,D,20110119,000000,13.3174,13.358,13.266,13.2873,2147563.4429851,0
+OKE.US,D,20110120,000000,13.234,13.4937,13.205,13.4404,4102997.7621107,0
+OKE.US,D,20110121,000000,13.4598,13.6594,13.4084,13.5024,2180708.6886856,0
+OKE.US,D,20110124,000000,13.5451,13.674,13.5315,13.6158,4691108.4030893,0
+OKE.US,D,20110125,000000,13.5761,13.6342,13.4142,13.5092,2025924.5910443,0
+OKE.US,D,20110126,000000,13.5586,13.7079,13.5441,13.6468,2158720.2063647,0
+OKE.US,D,20110127,000000,13.5422,13.7341,13.5315,13.6342,2386085.1791995,0
+OKE.US,D,20110128,000000,13.643,13.6943,13.5364,13.5596,2346160.4352188,0
+OKE.US,D,20110131,000000,13.5858,13.6963,13.5771,13.5926,2740514.6663733,0
+OKE.US,D,20110201,000000,13.6556,13.7312,13.6178,13.6701,2457503.1176256,0
+OKE.US,D,20110202,000000,13.5926,13.6934,13.5684,13.5858,1592354.5223504,0
+OKE.US,D,20110203,000000,13.5945,13.6788,13.4976,13.6585,2166143.6021982,0
+OKE.US,D,20110204,000000,13.64,13.674,13.5868,13.6207,1849862.9812972,0
+OKE.US,D,20110207,000000,13.6274,13.7457,13.6274,13.737,1793418.7566522,0
+OKE.US,D,20110208,000000,13.7127,13.7428,13.643,13.7379,2247755.5533348,0
+OKE.US,D,20110209,000000,13.674,13.7282,13.6207,13.6585,1627185.8715806,0
+OKE.US,D,20110210,000000,13.6178,13.8067,13.6178,13.8,1903428.2409193,0
+OKE.US,D,20110211,000000,13.7476,13.9589,13.7341,13.923,2750916.0883919,0
+OKE.US,D,20110214,000000,13.9376,14.0112,13.8862,13.9879,1996771.7165531,0
+OKE.US,D,20110215,000000,13.9589,14.1547,13.9521,14.1517,3121561.6814213,0
+OKE.US,D,20110216,000000,14.1934,14.3155,14.1731,14.3107,2828187.9223649,0
+OKE.US,D,20110218,000000,14.4948,14.9261,14.3775,14.9222,5033389.4833755,0
+OKE.US,D,20110222,000000,14.9222,14.9222,14.5985,14.6179,5413851.4184351,0
+OKE.US,D,20110223,000000,14.5491,14.6595,14.3969,14.6257,4824913.2039982,0
+OKE.US,D,20110224,000000,14.5869,14.7351,14.52,14.5578,4675080.1006868,0
+OKE.US,D,20110225,000000,14.6334,14.7875,14.6285,14.7749,1757529.7231393,0
+OKE.US,D,20110228,000000,14.8069,15.0016,14.7933,14.9037,3157570.4138384,0
+OKE.US,D,20110301,000000,14.9697,15.022,14.6208,14.6509,2315074.8361798,0
+OKE.US,D,20110302,000000,14.6441,14.7584,14.5888,14.7022,3009337.7674269,0
+OKE.US,D,20110303,000000,14.8291,15.0045,14.7661,14.9522,2195143.7573979,0
+OKE.US,D,20110304,000000,14.9154,15.0065,14.7797,14.8951,2096232.2189454,0
+OKE.US,D,20110307,000000,14.897,15.0045,14.6644,14.7894,2501080.741958,0
+OKE.US,D,20110308,000000,14.7894,15.0045,14.7235,14.9813,2482150.7730163,0
+OKE.US,D,20110309,000000,14.9377,15.0976,14.9067,15.085,2541400.6986999,0
+OKE.US,D,20110310,000000,14.9396,15.0947,14.7826,15.0065,4491156.5430866,0
+OKE.US,D,20110311,000000,14.8951,15.0947,14.8679,15.0792,2716530.5143911,0
+OKE.US,D,20110314,000000,14.9261,14.9939,14.8291,14.9067,6203655.7448496,0
+OKE.US,D,20110315,000000,14.4977,14.6101,14.3571,14.4997,6240929.5708574,0
+OKE.US,D,20110316,000000,14.4483,14.5578,14.2177,14.3571,4543016.0933239,0
+OKE.US,D,20110317,000000,14.5519,14.7323,14.3959,14.6635,2770049.3390934,0
+OKE.US,D,20110318,000000,14.897,15.0753,14.7332,14.7807,3145873.9735029,0
+OKE.US,D,20110321,000000,14.9067,15.2972,14.9067,15.274,3419764.6721293,0
+OKE.US,D,20110322,000000,15.3127,15.3486,15.1993,15.2371,2046111.3984799,0
+OKE.US,D,20110323,000000,15.2313,15.2972,15.1412,15.2517,1476952.3960724,0
+OKE.US,D,20110324,000000,15.3224,15.3312,15.0811,15.1112,2353042.0903223,0
+OKE.US,D,20110325,000000,15.116,15.3244,15.1112,15.2497,3921137.9787204,0
+OKE.US,D,20110328,000000,15.2759,15.3622,15.1548,15.1674,2263119.3204416,0
+OKE.US,D,20110329,000000,15.1441,15.1596,15.0423,15.0743,2382347.6841051,0
+OKE.US,D,20110330,000000,15.116,15.305,15.0976,15.2168,3241660.9578013,0
+OKE.US,D,20110331,000000,15.2168,15.462,15.1916,15.4358,2202013.029856,0
+OKE.US,D,20110401,000000,15.5192,15.588,15.4067,15.5512,2116105.3327012,0
+OKE.US,D,20110404,000000,15.5724,15.6016,15.5143,15.5908,2591389.4376159,0
+OKE.US,D,20110405,000000,15.5434,15.6024,15.4882,15.5386,2024995.8926498,0
+OKE.US,D,20110406,000000,15.5598,15.584,15.2682,15.3001,3574364.0619789,0
+OKE.US,D,20110407,000000,15.271,15.2914,15.0598,15.1644,3382996.4708029,0
+OKE.US,D,20110408,000000,15.2623,15.3001,15.0433,15.1044,1657614.1585336,0
+OKE.US,D,20110411,000000,15.1373,15.1644,14.9096,14.9793,2118242.3708956,0
+OKE.US,D,20110412,000000,14.8834,14.9435,14.6421,14.864,3317305.5058097,0
+OKE.US,D,20110413,000000,14.897,15.0695,14.8737,14.8737,2556503.3983691,0
+OKE.US,D,20110414,000000,14.7749,14.8921,14.6877,14.8747,2282246.3798205,0
+OKE.US,D,20110415,000000,14.8747,15.0297,14.7991,15.0152,3517542.1666534,0
+OKE.US,D,20110418,000000,14.8475,14.8853,14.6819,14.8253,2288861.8080508,0
+OKE.US,D,20110419,000000,14.8253,14.9183,14.7739,14.8534,2222414.4698096,0
+OKE.US,D,20110420,000000,15.0433,15.3883,15.0336,15.3564,3107894.3367152,0
+OKE.US,D,20110421,000000,15.4212,15.4436,15.302,15.4358,1393596.5557282,0
+OKE.US,D,20110425,000000,15.4522,15.5114,15.3001,15.5094,2153286.2888696,0
+OKE.US,D,20110426,000000,15.5822,15.8234,15.5521,15.808,3830613.6186576,0
+OKE.US,D,20110427,000000,15.8912,15.9892,15.7362,15.9524,3155148.5748029,0
+OKE.US,D,20110428,000000,15.9426,16.1268,15.933,16.0715,2347906.3882005,0
+OKE.US,D,20110429,000000,16.086,16.2808,16.0328,16.2682,3177403.283997,0
+OKE.US,D,20110502,000000,16.2799,16.338,16.1723,16.2217,3440592.2814571,0
+OKE.US,D,20110503,000000,16.1287,16.2547,16.0648,16.1684,7501214.5677128,0
+OKE.US,D,20110504,000000,15.5588,15.776,15.5588,15.6888,7381154.5030427,0
+OKE.US,D,20110505,000000,15.5772,15.8418,15.4358,15.7072,3629368.8041124,0
+OKE.US,D,20110506,000000,15.9524,16.1859,15.9388,16.1607,3649981.7809224,0
+OKE.US,D,20110509,000000,16.1268,16.4243,16.0793,16.369,3069007.6711622,0
+OKE.US,D,20110510,000000,16.4214,16.5241,16.3555,16.4892,2082718.6254179,0
+OKE.US,D,20110511,000000,16.3962,16.4533,16.0366,16.2072,3525843.6984133,0
+OKE.US,D,20110512,000000,16.1364,16.2033,16.0114,16.15,2758057.7790459,0
+OKE.US,D,20110513,000000,16.2033,16.3119,15.963,16.1006,2770412.5633544,0
+OKE.US,D,20110516,000000,16.0628,16.2072,15.9892,16.0715,3388637.7976061,0
+OKE.US,D,20110517,000000,15.9834,16.1336,15.9726,16.0648,5009305.2383441,0
+OKE.US,D,20110518,000000,16.1394,16.4679,16.1084,16.4282,3237948.2279974,0
+OKE.US,D,20110519,000000,16.5125,16.5377,16.3894,16.4301,2581836.2267976,0
+OKE.US,D,20110520,000000,16.3758,16.5445,16.3564,16.4126,2920499.5108936,0
+OKE.US,D,20110523,000000,16.184,16.3468,16.181,16.2721,3079119.1329044,0
+OKE.US,D,20110524,000000,16.3506,16.3758,16.1859,16.2343,4224033.9919821,0
+OKE.US,D,20110525,000000,16.1859,16.4398,16.1471,16.3836,2741064.6622003,0
+OKE.US,D,20110526,000000,16.3148,16.3303,16.1762,16.276,3437246.9034626,0
+OKE.US,D,20110527,000000,16.3283,16.4039,16.2537,16.2828,3133055.8718843,0
+OKE.US,D,20110531,000000,16.4708,16.5425,16.4272,16.5338,3826168.2490092,0
+OKE.US,D,20110601,000000,16.4737,16.5619,16.3409,16.3758,3538173.7174312,0
+OKE.US,D,20110602,000000,16.3991,16.4214,16.215,16.2828,2871303.2612744,0
+OKE.US,D,20110603,000000,16.0541,16.369,15.9756,16.2111,2745834.0443997,0
+OKE.US,D,20110606,000000,16.15,16.1917,15.8884,15.9078,2517910.8206411,0
+OKE.US,D,20110607,000000,16.0046,16.1607,15.9388,16.0328,2604142.5303469,0
+OKE.US,D,20110608,000000,16.0396,16.1122,15.8796,16.0715,2360043.4443298,0
+OKE.US,D,20110609,000000,16.1006,16.3022,16.0124,16.1723,3468359.3315663,0
+OKE.US,D,20110610,000000,16.1152,16.1946,16.0376,16.057,2693712.3948376,0
+OKE.US,D,20110613,000000,16.1064,16.1742,15.8845,16.0095,2690796.2818788,0
+OKE.US,D,20110614,000000,16.1626,16.2343,16.088,16.2072,2932471.4650862,0
+OKE.US,D,20110615,000000,16.0793,16.1742,15.8796,15.9834,2963712.879078,0
+OKE.US,D,20110616,000000,16.0076,16.1229,15.8341,15.9146,4110920.5913031,0
+OKE.US,D,20110617,000000,16.0366,16.2033,15.9988,16.1345,3372597.1125584,0
+OKE.US,D,20110620,000000,16.059,16.4407,16.0415,16.4398,3511563.4127668,0
+OKE.US,D,20110621,000000,16.5483,16.7315,16.5173,16.7024,7759123.3988564,0
+OKE.US,D,20110622,000000,16.684,16.8575,16.6239,16.7441,3931572.4211265,0
+OKE.US,D,20110623,000000,16.5483,16.8497,16.4873,16.8245,4887474.4554019,0
+OKE.US,D,20110624,000000,16.8284,17.1579,16.8003,17.0425,7921167.8541687,0
+OKE.US,D,20110627,000000,17.0959,17.3633,17.0609,17.0959,5940129.320306,0
+OKE.US,D,20110628,000000,17.1666,17.1666,16.966,17.0241,6113493.5771605,0
+OKE.US,D,20110629,000000,17.0978,17.2237,16.9525,17.1841,4958925.4142154,0
+OKE.US,D,20110630,000000,17.2539,17.3381,17.1473,17.2121,3488096.2362243,0
+OKE.US,D,20110701,000000,17.2287,17.5552,17.2209,17.5261,2532596.6379198,0
+OKE.US,D,20110705,000000,17.4815,17.6851,17.4689,17.4951,3534540.4429344,0
+OKE.US,D,20110706,000000,17.4447,17.5756,17.4118,17.5688,3847122.7804509,0
+OKE.US,D,20110707,000000,17.6744,17.7015,17.4641,17.5319,3211687.7330616,0
+OKE.US,D,20110708,000000,17.3605,17.5097,17.3381,17.5029,2464726.3273608,0
+OKE.US,D,20110711,000000,17.3101,17.3197,17.1433,17.2229,2651465.9048706,0
+OKE.US,D,20110712,000000,17.1705,17.3139,17.1027,17.1841,2482415.9680022,0
+OKE.US,D,20110713,000000,17.2577,17.3759,17.1259,17.1608,2019565.070816,0
+OKE.US,D,20110714,000000,17.2363,17.3895,17.0735,17.1259,4400534.1537488,0
+OKE.US,D,20110715,000000,17.2131,17.3769,17.1307,17.3061,7249823.1355244,0
+OKE.US,D,20110718,000000,17.2393,17.2577,17.1113,17.1977,3961205.1231216,0
+OKE.US,D,20110719,000000,17.2519,17.4796,17.2111,17.405,2539485.516233,0
+OKE.US,D,20110720,000000,17.4234,17.4554,17.248,17.3343,3339336.2955021,0
+OKE.US,D,20110721,000000,17.4554,17.718,17.4525,17.6638,2820777.9410637,0
+OKE.US,D,20110722,000000,17.72,17.7393,17.5533,17.5949,2006407.4783398,0
+OKE.US,D,20110725,000000,17.4883,17.6308,17.4447,17.4883,2313671.469717,0
+OKE.US,D,20110726,000000,17.467,17.5455,17.343,17.3653,2817420.180424,0
+OKE.US,D,20110727,000000,17.2791,17.3537,17.1666,17.1734,3434482.4779083,0
+OKE.US,D,20110728,000000,17.2315,17.3227,17.0911,17.1017,5664279.0680673,0
+OKE.US,D,20110729,000000,16.9205,17.2345,16.7596,17.0571,4877601.359581,0
+OKE.US,D,20110801,000000,17.248,17.2713,16.8963,17.0493,3391156.6340295,0
+OKE.US,D,20110802,000000,16.9669,17.0987,16.6975,16.7577,4090853.4827715,0
+OKE.US,D,20110803,000000,16.6481,16.7082,15.9426,16.2062,11027429.745484,0
+OKE.US,D,20110804,000000,15.9668,15.9736,15.0336,15.1044,14115768.789672,0
+OKE.US,D,20110805,000000,15.2052,15.3098,14.5859,14.927,12518488.038281,0
+OKE.US,D,20110808,000000,14.4715,14.6983,13.8145,13.8978,11142508.891098,0
+OKE.US,D,20110809,000000,14.1285,14.8892,13.737,14.8844,8491349.4566975,0
+OKE.US,D,20110810,000000,14.6208,15.1596,14.5317,14.5927,8358643.6155553,0
+OKE.US,D,20110811,000000,14.6547,15.7032,14.6227,15.49,6833503.1235652,0
+OKE.US,D,20110812,000000,15.6626,15.7576,15.4203,15.5424,3655050.4103824,0
+OKE.US,D,20110815,000000,15.6762,16.0928,15.6762,15.9834,3928332.2956167,0
+OKE.US,D,20110816,000000,15.8312,16.0802,15.7692,15.9766,3267011.3283106,0
+OKE.US,D,20110817,000000,16.1006,16.2876,15.9222,16.0279,2972248.6492108,0
+OKE.US,D,20110818,000000,15.6694,15.746,15.4445,15.615,5919281.0732361,0
+OKE.US,D,20110819,000000,15.4184,15.7604,15.3544,15.4116,4129448.1242738,0
+OKE.US,D,20110822,000000,15.7576,15.776,15.2546,15.3166,4143799.6101306,0
+OKE.US,D,20110823,000000,15.3708,15.7876,15.2304,15.772,4333834.0031668,0
+OKE.US,D,20110824,000000,15.6654,16.0347,15.4648,16.0202,3703083.7232343,0
+OKE.US,D,20110825,000000,16.0696,16.1103,15.6732,15.7876,4027990.9203333,0
+OKE.US,D,20110826,000000,15.6964,16.1423,15.4678,16.1268,3191667.0594499,0
+OKE.US,D,20110829,000000,16.3264,16.6413,16.2993,16.6171,2399781.4167445,0
+OKE.US,D,20110830,000000,16.5522,16.7295,16.371,16.6307,3252157.3134337,0
+OKE.US,D,20110831,000000,16.7208,16.8497,16.5173,16.6171,4332518.3471079,0
+OKE.US,D,20110901,000000,16.6723,16.8991,16.6016,16.6278,3751821.814979,0
+OKE.US,D,20110902,000000,16.3051,16.3371,16.0104,16.0648,3068531.9712068,0
+OKE.US,D,20110906,000000,15.5327,15.8574,15.524,15.8292,4323768.9763444,0
+OKE.US,D,20110907,000000,16.086,16.3051,16.0298,16.2528,3538387.318062,0
+OKE.US,D,20110908,000000,16.2062,16.3758,15.992,16.026,3952879.8579583,0
+OKE.US,D,20110909,000000,15.8894,15.9146,15.49,15.5734,3111918.6964248,0
+OKE.US,D,20110912,000000,15.3708,15.5182,15.1887,15.4368,4379654.9500656,0
+OKE.US,D,20110913,000000,15.5143,15.7362,15.3854,15.7032,4384145.7227467,0
+OKE.US,D,20110914,000000,15.7644,15.9668,15.494,15.8467,4751088.9048432,0
+OKE.US,D,20110915,000000,15.9514,16.0492,15.773,15.995,2878437.7287185,0
+OKE.US,D,20110916,000000,16.1045,16.307,15.8768,15.9998,6711648.6072194,0
+OKE.US,D,20110919,000000,15.6838,15.992,15.648,15.9222,3265582.1646701,0
+OKE.US,D,20110920,000000,16.0056,16.2721,15.8554,15.9504,2732887.98878,0
+OKE.US,D,20110921,000000,15.9222,16.0076,15.5462,15.5608,3381279.4106601,0
+OKE.US,D,20110922,000000,15.1829,15.3001,14.8669,15.084,4714309.3527587,0
+OKE.US,D,20110923,000000,14.991,15.1654,14.8263,15.0889,4414904.2135734,0
+OKE.US,D,20110926,000000,15.2304,15.3932,15.1829,15.3466,6095991.7399722,0
+OKE.US,D,20110927,000000,15.709,16.087,15.7014,15.8312,5412077.6045015,0
+OKE.US,D,20110928,000000,15.901,15.992,15.5986,15.647,3773981.5905594,0
+OKE.US,D,20110929,000000,16.0648,16.1287,15.6838,15.8593,6337469.8327426,0
+OKE.US,D,20110930,000000,15.7062,15.7972,15.4774,15.4774,4509477.6986364,0
+OKE.US,D,20111003,000000,15.4426,15.7266,15.1247,15.1247,5425194.9533806,0
+OKE.US,D,20111004,000000,14.9677,15.0908,14.6315,15.0443,7756276.4223336,0
+OKE.US,D,20111005,000000,15.1296,15.5134,14.8669,15.4222,5081536.3038091,0
+OKE.US,D,20111006,000000,15.3118,15.8156,15.2623,15.8156,3705139.2423475,0
+OKE.US,D,20111007,000000,15.9708,16.2217,15.8224,15.9174,5388611.459846,0
+OKE.US,D,20111010,000000,16.1936,16.7141,16.1859,16.7141,4762341.6337235,0
+OKE.US,D,20111011,000000,16.5629,16.6084,16.4407,16.5386,5617416.9470795,0
+OKE.US,D,20111012,000000,16.6869,16.7411,16.4921,16.5018,3473847.939078,0
+OKE.US,D,20111013,000000,16.3555,16.4999,16.2363,16.4485,3447519.3395932,0
+OKE.US,D,20111014,000000,16.6665,16.684,16.4708,16.559,3159629.028613,0
+OKE.US,D,20111017,000000,16.6152,16.8284,16.5619,16.6453,4209837.2891911,0
+OKE.US,D,20111018,000000,16.6675,17.1017,16.4999,16.9291,3992482.6531621,0
+OKE.US,D,20111019,000000,16.9543,17.2431,16.7577,16.8401,3893797.0979856,0
+OKE.US,D,20111020,000000,16.8913,17.0135,16.7983,16.9505,2670921.1043489,0
+OKE.US,D,20111021,000000,17.1734,17.2625,17.0038,17.2625,3128379.3595243,0
+OKE.US,D,20111024,000000,17.2267,17.5319,17.1899,17.5155,3789428.9405217,0
+OKE.US,D,20111025,000000,17.4195,17.4661,17.2548,17.2984,4702660.37923,0
+OKE.US,D,20111026,000000,17.4738,17.5455,17.2413,17.4661,2764894.0311167,0
+OKE.US,D,20111027,000000,17.8847,18.1105,17.7267,17.9855,4913122.0093974,0
+OKE.US,D,20111028,000000,17.9264,18.0456,17.8372,17.9729,2149112.3055297,0
+OKE.US,D,20111031,000000,17.7878,18.0223,17.718,17.8227,2154489.469234,0
+OKE.US,D,20111101,000000,17.2955,17.5736,17.1395,17.2839,2969964.0511603,0
+OKE.US,D,20111102,000000,17.7122,18.0756,17.53,17.7297,3516162.5335939,0
+OKE.US,D,20111103,000000,17.9022,18.2452,17.8721,18.1832,3250635.2799538,0
+OKE.US,D,20111104,000000,17.9322,18.345,17.8876,18.3053,3647964.4416321,0
+OKE.US,D,20111107,000000,18.3402,18.38,18.0078,18.3024,2157918.430084,0
+OKE.US,D,20111108,000000,18.2878,18.4362,18.0126,18.406,3384097.4943439,0
+OKE.US,D,20111109,000000,18.0426,18.2239,17.7694,17.8082,3255913.382496,0
+OKE.US,D,20111110,000000,18.0223,18.2908,17.8673,18.219,3373740.4434708,0
+OKE.US,D,20111111,000000,18.3934,18.5892,18.3664,18.5854,2605230.1393557,0
+OKE.US,D,20111114,000000,18.5146,18.6358,18.3208,18.4652,3607057.3411274,0
+OKE.US,D,20111115,000000,18.595,18.9808,18.5592,18.784,3939009.2314924,0
+OKE.US,D,20111116,000000,18.595,18.8897,18.4942,18.7608,4503232.7178767,0
+OKE.US,D,20111117,000000,18.7065,18.8838,18.599,18.7772,3722100.3706929,0
+OKE.US,D,20111118,000000,18.8354,18.9604,18.7366,18.8073,3204139.4788883,0
+OKE.US,D,20111121,000000,18.5873,18.6852,18.409,18.5612,2978959.0110548,0
+OKE.US,D,20111122,000000,18.5718,18.7308,18.4564,18.6096,2201440.3325128,0
+OKE.US,D,20111123,000000,18.443,18.4807,18.2578,18.2734,2470933.1282975,0
+OKE.US,D,20111125,000000,18.2801,18.5621,18.189,18.3518,774213.54414463,0
+OKE.US,D,20111128,000000,18.88,19.003,18.7278,18.8325,3677484.6679328,0
+OKE.US,D,20111129,000000,18.9168,19.0893,18.847,19.0186,2774902.3041483,0
+OKE.US,D,20111130,000000,19.4711,19.7511,19.3801,19.6329,4499438.4689915,0
+OKE.US,D,20111201,000000,19.5467,19.8326,19.5419,19.6359,3136539.5227508,0
+OKE.US,D,20111202,000000,19.8259,19.8704,19.6253,19.6253,3993376.267395,0
+OKE.US,D,20111205,000000,19.8326,19.9111,19.6311,19.8055,2675906.1509532,0
+OKE.US,D,20111206,000000,19.7919,19.7997,19.5865,19.6301,2614650.2367375,0
+OKE.US,D,20111207,000000,19.6311,19.6911,19.4517,19.5855,2404121.5339083,0
+OKE.US,D,20111208,000000,19.4769,19.4885,18.9604,19.1319,3770318.3913366,0
+OKE.US,D,20111209,000000,19.2521,19.7657,19.1969,19.7153,2983746.9672221,0
+OKE.US,D,20111212,000000,19.5681,19.6253,19.3064,19.4421,2835169.6705175,0
+OKE.US,D,20111213,000000,19.6445,19.7745,19.3771,19.4479,2784818.7392277,0
+OKE.US,D,20111214,000000,19.3587,19.3771,19.1097,19.1513,2624217.8939753,0
+OKE.US,D,20111215,000000,19.3287,19.6223,19.3161,19.4721,2742189.4191448,0
+OKE.US,D,20111216,000000,19.4993,19.6863,19.2734,19.3752,11625478.491171,0
+OKE.US,D,20111219,000000,19.4769,19.7589,19.4479,19.4885,2216437.7796972,0
+OKE.US,D,20111220,000000,19.8103,20.0041,19.6863,19.9653,2320148.6250753,0
+OKE.US,D,20111221,000000,19.9489,20.2251,19.8443,20.2057,3022616.0906943,0
+OKE.US,D,20111222,000000,20.3104,20.353,20.1049,20.2038,2302414.6132882,0
+OKE.US,D,20111223,000000,20.2086,20.4819,20.2086,20.4218,1643807.5090684,0
+OKE.US,D,20111227,000000,20.3511,20.5817,20.3511,20.4693,1828286.2219311,0
+OKE.US,D,20111228,000000,20.4974,20.5148,20.2425,20.2823,1886609.5129944,0
+OKE.US,D,20111229,000000,20.3821,20.5362,20.3821,20.4693,2682075.8039542,0
+OKE.US,D,20111230,000000,20.3801,20.5798,20.3801,20.4683,2368767.0179158,0
+OKE.US,D,20120103,000000,20.6496,20.8084,20.4935,20.6379,3832144.9391215,0
+OKE.US,D,20120104,000000,20.5526,20.7203,20.4761,20.6244,3170062.4391319,0
+OKE.US,D,20120105,000000,20.5488,20.792,20.508,20.6447,2880778.0486726,0
+OKE.US,D,20120106,000000,20.6456,20.6592,20.4887,20.5914,2159324.8922082,0
+OKE.US,D,20120109,000000,20.6263,20.634,20.3821,20.4838,2623633.8458738,0
+OKE.US,D,20120110,000000,20.633,20.8696,20.5701,20.8172,3985272.8579592,0
+OKE.US,D,20120111,000000,20.8172,20.9122,20.7368,20.8646,3982001.7758363,0
+OKE.US,D,20120112,000000,20.8724,20.9916,20.6893,20.6942,2338443.9834474,0
+OKE.US,D,20120113,000000,20.5468,21.0014,20.5449,20.9674,3993595.0274614,0
+OKE.US,D,20120117,000000,21.0846,21.1622,20.7086,20.7804,2711910.7558219,0
+OKE.US,D,20120118,000000,20.7968,21.0624,20.7532,20.9528,3379508.6923879,0
+OKE.US,D,20120119,000000,20.9878,21.0934,20.8346,20.8908,2476470.2345031,0
+OKE.US,D,20120120,000000,20.9122,20.9762,20.6738,20.7571,3080905.3294832,0
+OKE.US,D,20120123,000000,20.731,21.0062,20.7126,20.76,3293891.9873966,0
+OKE.US,D,20120124,000000,20.6757,20.7998,20.5691,20.6011,2569263.7143098,0
+OKE.US,D,20120125,000000,20.4742,20.7513,20.3646,20.6942,4203619.1374962,0
+OKE.US,D,20120126,000000,20.7164,20.887,20.6922,20.7804,2197375.7292061,0
+OKE.US,D,20120127,000000,20.8036,20.8036,20.228,20.2328,4067461.6339877,0
+OKE.US,D,20120130,000000,20.0681,20.1165,19.8151,19.8859,5281468.5579567,0
+OKE.US,D,20120131,000000,19.9227,19.9489,19.6891,19.7705,5413549.0755132,0
+OKE.US,D,20120201,000000,19.4043,19.6301,19.3897,19.4305,7213241.7057641,0
+OKE.US,D,20120202,000000,19.4701,19.5681,19.162,19.2317,4823079.5406126,0
+OKE.US,D,20120203,000000,19.1436,19.4537,19.0467,19.4237,4990985.1146815,0
+OKE.US,D,20120206,000000,19.3161,19.4615,19.2667,19.4305,2783920.9974463,0
+OKE.US,D,20120207,000000,19.3005,19.6795,19.286,19.6301,2980496.5228413,0
+OKE.US,D,20120208,000000,19.6359,19.6679,19.3839,19.4817,2674889.7421548,0
+OKE.US,D,20120209,000000,19.4905,19.5525,19.3112,19.4265,2614181.7599918,0
+OKE.US,D,20120210,000000,19.3141,19.3345,19.1697,19.2599,2506628.1670347,0
+OKE.US,D,20120213,000000,19.3306,19.4673,19.3025,19.3887,2047230.9959889,0
+OKE.US,D,20120214,000000,19.3887,19.4372,19.2269,19.3209,2791017.2850676,0
+OKE.US,D,20120215,000000,19.3287,19.3655,19.0719,19.1261,2966588.7484397,0
+OKE.US,D,20120216,000000,19.1979,19.6553,19.1959,19.5845,3222349.1906308,0
+OKE.US,D,20120217,000000,19.7473,20.0167,19.5119,19.5177,4119196.3258854,0
+OKE.US,D,20120221,000000,19.5961,19.8259,19.5593,19.7957,3297041.3068411,0
+OKE.US,D,20120222,000000,19.8277,19.9819,19.6581,19.8103,2803302.9329401,0
+OKE.US,D,20120223,000000,19.8607,20.039,19.8317,20.008,2439190.2171727,0
+OKE.US,D,20120224,000000,20.0351,20.07,19.9023,19.9401,2084845.3447414,0
+OKE.US,D,20120227,000000,19.8065,19.914,19.7745,19.8103,2444874.8832342,0
+OKE.US,D,20120228,000000,19.8007,19.8277,19.4023,19.5157,3434318.4078586,0
+OKE.US,D,20120229,000000,19.5699,19.7173,19.4556,19.6485,3532227.9839321,0
+OKE.US,D,20120301,000000,19.6553,19.7367,19.5254,19.6379,3286307.6171746,0
+OKE.US,D,20120302,000000,19.6359,19.7793,19.6029,19.6833,2133663.9236803,0
+OKE.US,D,20120305,000000,19.6117,19.8007,19.5757,19.7599,2328866.0073386,0
+OKE.US,D,20120306,000000,19.6495,19.6891,19.5235,19.6243,4227856.1018191,0
+OKE.US,D,20120307,000000,19.6165,19.6359,19.5051,19.5729,2358467.7527205,0
+OKE.US,D,20120308,000000,19.6495,19.7367,19.5545,19.6379,2764212.9856274,0
+OKE.US,D,20120309,000000,19.6679,19.9353,19.6407,19.7957,3518451.2591929,0
+OKE.US,D,20120312,000000,19.8859,20.2105,19.8859,20.0885,3721509.0993817,0
+OKE.US,D,20120313,000000,20.166,20.2522,20.0759,20.2105,2645450.0030484,0
+OKE.US,D,20120314,000000,20.2096,20.2745,19.9441,19.9489,2271917.1898992,0
+OKE.US,D,20120315,000000,19.9673,19.9983,19.7919,19.8685,2804165.5905599,0
+OKE.US,D,20120316,000000,19.8559,19.8927,19.6989,19.6989,3589043.687935,0
+OKE.US,D,20120319,000000,19.6949,19.9101,19.6921,19.7473,1963409.7745603,0
+OKE.US,D,20120320,000000,19.6523,19.7337,19.5942,19.6921,2439285.1507863,0
+OKE.US,D,20120321,000000,19.6921,19.7008,19.5593,19.5593,1762120.5888696,0
+OKE.US,D,20120322,000000,19.4566,19.4759,19.3083,19.3819,2305990.1021072,0
+OKE.US,D,20120323,000000,19.3887,19.6019,19.3549,19.5379,1979849.7999177,0
+OKE.US,D,20120326,000000,19.6339,19.7531,19.5893,19.6379,1922912.3332365,0
+OKE.US,D,20120327,000000,19.6301,19.6611,19.5321,19.5893,1774335.0365319,0
+OKE.US,D,20120328,000000,19.5293,19.6329,19.3287,19.4556,1718719.4172321,0
+OKE.US,D,20120329,000000,19.3141,19.4943,19.1823,19.4701,1386955.3303203,0
+OKE.US,D,20120330,000000,19.5312,19.5505,19.3791,19.4159,1962062.1300012,0
+OKE.US,D,20120402,000000,19.3432,19.5273,19.2715,19.4023,3169221.4511413,0
+OKE.US,D,20120403,000000,19.4149,19.4885,19.3345,19.4731,2766354.1513703,0
+OKE.US,D,20120404,000000,19.3248,19.3693,19.2337,19.2453,1953244.6546888,0
+OKE.US,D,20120405,000000,19.2143,19.3364,19.193,19.2627,733062.9182832,0
+OKE.US,D,20120409,000000,19.0583,19.2705,19.0583,19.1823,4514805.3317596,0
+OKE.US,D,20120410,000000,19.1823,19.2153,18.8131,18.8674,3983050.173135,0
+OKE.US,D,20120411,000000,19.0467,19.2705,19.0379,19.1484,4362728.9058818,0
+OKE.US,D,20120412,000000,19.1571,19.2211,19.0147,19.131,2318198.3584467,0
+OKE.US,D,20120413,000000,19.1038,19.2957,19.0563,19.0719,1722819.1047004,0
+OKE.US,D,20120416,000000,19.1484,19.1513,18.9391,19.0186,1997147.3234592,0
+OKE.US,D,20120417,000000,19.1019,19.3171,18.9488,19.2783,2795852.7080418,0
+OKE.US,D,20120418,000000,19.2085,19.3103,19.1727,19.2405,1667503.7645482,0
+OKE.US,D,20120419,000000,19.225,19.3471,19.1329,19.2424,1560296.8856584,0
+OKE.US,D,20120420,000000,19.2899,19.8065,19.2899,19.6921,3570914.4633867,0
+OKE.US,D,20120423,000000,19.4993,19.5535,19.3005,19.5379,3048701.1648224,0
+OKE.US,D,20120424,000000,19.5254,19.6581,19.506,19.6581,2339401.5746809,0
+OKE.US,D,20120425,000000,19.8035,20.0885,19.7637,20.0574,2663440.9547245,0
+OKE.US,D,20120426,000000,20.1175,20.4044,19.9857,20.3462,2333142.1475017,0
+OKE.US,D,20120427,000000,20.4528,20.5817,20.3559,20.4732,1973315.8907687,0
+OKE.US,D,20120430,000000,20.4596,20.7038,20.4218,20.571,2151492.869081,0
+OKE.US,D,20120501,000000,20.6108,20.9636,20.571,20.7804,1750341.5975657,0
+OKE.US,D,20120502,000000,20.5953,20.9956,20.4092,20.7396,3898930.7363331,0
+OKE.US,D,20120503,000000,20.7261,21.013,20.7126,20.7338,2071921.9906381,0
+OKE.US,D,20120504,000000,20.605,20.8172,20.5982,20.7455,1935259.8943352,0
+OKE.US,D,20120507,000000,20.728,20.8008,20.605,20.6767,2199406.4830288,0
+OKE.US,D,20120508,000000,20.571,20.6622,20.3801,20.5478,2624303.540605,0
+OKE.US,D,20120509,000000,20.3801,20.637,20.3181,20.4199,2554886.4312755,0
+OKE.US,D,20120510,000000,20.5584,20.8434,20.509,20.7678,2356757.9157874,0
+OKE.US,D,20120511,000000,20.6825,20.885,20.6699,20.7038,1468666.342619,0
+OKE.US,D,20120514,000000,20.5458,20.5953,20.2047,20.2638,2005636.6586724,0
+OKE.US,D,20120515,000000,20.2958,20.4935,20.1272,20.2038,1549803.6256874,0
+OKE.US,D,20120516,000000,20.2522,20.3356,20.1408,20.1795,1784995.4622139,0
+OKE.US,D,20120517,000000,20.2183,20.2251,19.6785,19.6785,1920237.6818602,0
+OKE.US,D,20120518,000000,19.7173,19.9131,19.4227,19.5351,4625039.7674155,0
+OKE.US,D,20120521,000000,19.5535,20.0215,19.4953,20.0071,2340412.8240438,0
+OKE.US,D,20120522,000000,20.0739,20.2396,19.9101,20.1601,2307254.1638109,0
+OKE.US,D,20120523,000000,20.0943,20.0943,19.6135,19.8317,3615349.5859034,0
+OKE.US,D,20120524,000000,19.9489,20.1272,19.8403,20.0351,2730246.3577911,0
+OKE.US,D,20120525,000000,20.0681,20.1049,19.9518,20.0215,930319.48916754,0
+OKE.US,D,20120529,000000,20.1107,20.2852,20.0642,20.2852,1661480.6395162,0
+OKE.US,D,20120530,000000,20.1107,20.3268,19.9198,19.9295,2426894.2504291,0
+OKE.US,D,20120531,000000,19.9237,20.0759,19.7115,19.8743,2752427.8030008,0
+OKE.US,D,20120601,000000,19.6233,19.7095,19.0719,19.1116,3576485.6218668,0
+OKE.US,D,20120604,000000,19.0757,19.2501,18.8334,18.9139,3927517.1048037,0
+OKE.US,D,20120605,000000,18.9391,19.2627,18.8373,19.2337,3155941.0640996,0
+OKE.US,D,20120606,000000,19.2996,19.7919,19.2695,19.7919,3508682.3839695,0
+OKE.US,D,20120607,000000,20.103,20.1447,19.7173,19.7919,2735643.1273504,0
+OKE.US,D,20120608,000000,19.7173,19.8083,19.5535,19.7705,2401886.4664388,0
+OKE.US,D,20120611,000000,19.8821,19.9663,19.6949,19.7279,1955314.6202214,0
+OKE.US,D,20120612,000000,19.7337,20.1485,19.6301,20.1408,3479813.2784322,0
+OKE.US,D,20120613,000000,20.103,20.259,20.0409,20.1369,2365613.5709228,0
+OKE.US,D,20120614,000000,20.1883,20.3385,20.0497,20.289,2574374.6511411,0
+OKE.US,D,20120615,000000,20.447,20.6728,20.3181,20.5516,3271600.1302666,0
+OKE.US,D,20120618,000000,20.5323,20.8298,20.4557,20.8008,2253356.636541,0
+OKE.US,D,20120619,000000,20.887,21.2087,20.7872,21.0652,2880243.5311523,0
+OKE.US,D,20120620,000000,21.0362,21.3628,20.7396,20.8482,3028695.9695172,0
+OKE.US,D,20120621,000000,20.8482,20.9316,20.2454,20.2648,2608670.4509638,0
+OKE.US,D,20120622,000000,20.3433,20.4315,20.1408,20.3995,8018431.4689145,0
+OKE.US,D,20120625,000000,20.2183,20.2396,19.7705,19.9014,3548787.7081936,0
+OKE.US,D,20120626,000000,19.9101,19.9838,19.6029,19.7511,3675183.5596885,0
+OKE.US,D,20120627,000000,19.7095,19.9779,19.6949,19.8859,2152246.1466677,0
+OKE.US,D,20120628,000000,19.7822,19.9101,19.5767,19.9014,1903813.1348094,0
+OKE.US,D,20120629,000000,20.1795,20.322,20.0283,20.2648,2777298.3460062,0
+OKE.US,D,20120702,000000,20.3956,20.4674,20.1301,20.4674,1772110.2879334,0
+OKE.US,D,20120703,000000,20.4974,20.7086,20.4296,20.5943,944238.61432726,0
+OKE.US,D,20120705,000000,20.4732,20.6612,20.4296,20.5516,1610785.0579332,0
+OKE.US,D,20120706,000000,20.3317,20.571,20.2958,20.4916,1450691.9011365,0
+OKE.US,D,20120709,000000,20.4044,20.447,20.3113,20.4044,1459440.2400129,0
+OKE.US,D,20120710,000000,20.415,20.637,20.1844,20.2396,1639764.5753908,0
+OKE.US,D,20120711,000000,20.2503,20.4044,20.1408,20.2745,2150648.7854291,0
+OKE.US,D,20120712,000000,20.3995,20.6476,20.2958,20.5623,2705391.2930923,0
+OKE.US,D,20120713,000000,20.571,20.8598,20.5652,20.7338,1985451.9150109,0
+OKE.US,D,20120716,000000,20.6767,20.95,20.634,20.793,1486540.6910523,0
+OKE.US,D,20120717,000000,20.885,21.0304,20.7648,21.0052,1615075.6445159,0
+OKE.US,D,20120718,000000,20.8938,21.1244,20.8938,21.076,1655682.4658731,0
+OKE.US,D,20120719,000000,21.0652,21.2087,20.7678,21.1224,2357977.6063456,0
+OKE.US,D,20120720,000000,20.9712,21.2756,20.9712,21.0992,1814025.5421396,0
+OKE.US,D,20120723,000000,21.013,21.0982,20.7513,21.0498,2021606.1435097,0
+OKE.US,D,20120724,000000,21.0304,21.073,20.4974,20.7678,2416293.6741992,0
+OKE.US,D,20120725,000000,20.8434,20.9558,20.6098,20.6505,1860846.3876432,0
+OKE.US,D,20120726,000000,21.009,21.0963,20.8066,20.885,1744814.8102311,0
+OKE.US,D,20120727,000000,20.98,21.8357,20.98,21.7097,4946487.0470513,0
+OKE.US,D,20120730,000000,21.6719,22.0024,21.6555,21.7214,3427878.4004361,0
+OKE.US,D,20120731,000000,21.6807,21.7466,21.263,21.3172,2950537.7445211,0
+OKE.US,D,20120801,000000,21.1884,22.0635,20.0759,21.4006,4265100.0031009,0
+OKE.US,D,20120802,000000,21.105,21.3706,20.918,21.2484,3395104.6340933,0
+OKE.US,D,20120803,000000,21.5983,21.6322,21.4917,21.5789,1638278.6579596,0
+OKE.US,D,20120806,000000,21.6836,21.8531,21.5208,21.7097,1800802.9407758,0
+OKE.US,D,20120807,000000,21.8105,21.9501,21.5983,21.6322,2346597.9553513,0
+OKE.US,D,20120808,000000,21.5159,21.6555,21.483,21.5392,2299567.6367655,0
+OKE.US,D,20120809,000000,21.4578,21.639,21.4442,21.544,1663010.9280929,0
+OKE.US,D,20120810,000000,21.4626,21.7049,21.294,21.5934,1653818.8777613,0
+OKE.US,D,20120813,000000,21.5392,21.6652,21.3919,21.4442,1483689.5869811,0
+OKE.US,D,20120814,000000,21.4723,21.5847,21.3338,21.4084,1728132.2914041,0
+OKE.US,D,20120815,000000,21.45,21.544,21.3338,21.4084,1688235.4083753,0
+OKE.US,D,20120816,000000,21.4723,21.5605,21.3706,21.4868,1669669.6955817,0
+OKE.US,D,20120817,000000,21.5498,21.6322,21.2223,21.3744,4661832.7340325,0
+OKE.US,D,20120820,000000,21.3919,21.5363,21.3454,21.4268,2137773.9300196,0
+OKE.US,D,20120821,000000,21.4287,21.7049,21.4045,21.4723,2585884.3199106,0
+OKE.US,D,20120822,000000,21.4132,21.5314,21.3512,21.4665,1428996.4747532,0
+OKE.US,D,20120823,000000,21.4006,21.4665,21.3172,21.3919,2008966.5583603,0
+OKE.US,D,20120824,000000,21.3338,21.6012,21.2892,21.5159,1533706.186849,0
+OKE.US,D,20120827,000000,21.5024,21.6467,21.4442,21.5547,1219919.6370809,0
+OKE.US,D,20120828,000000,21.4772,21.5789,21.4442,21.4578,1894362.0808145,0
+OKE.US,D,20120829,000000,21.4917,21.7097,21.4287,21.5934,2016348.6787097,0
+OKE.US,D,20120830,000000,21.4917,21.5741,21.45,21.4723,2184507.0651192,0
+OKE.US,D,20120831,000000,21.608,21.6438,21.356,21.4868,2425576.530596,0
+OKE.US,D,20120904,000000,21.483,21.7485,21.418,21.7146,1860453.2386562,0
+OKE.US,D,20120905,000000,21.7669,21.7669,21.608,21.6555,1445388.0014166,0
+OKE.US,D,20120906,000000,21.7543,21.9937,21.6904,21.9937,1756532.9201959,0
+OKE.US,D,20120907,000000,22.0024,22.1003,21.9453,22.0761,1693702.3462578,0
+OKE.US,D,20120910,000000,22.1535,22.2971,22.0761,22.1487,2071703.2305717,0
+OKE.US,D,20120911,000000,22.1837,22.2689,22.0915,22.2689,2000167.6570157,0
+OKE.US,D,20120912,000000,22.3115,22.3687,22.2001,22.3465,1474634.7776345,0
+OKE.US,D,20120913,000000,22.3367,22.6973,22.2835,22.6604,1569235.0917622,0
+OKE.US,D,20120914,000000,22.6439,22.8533,22.5965,22.7234,1963114.6548483,0
+OKE.US,D,20120917,000000,22.6391,22.737,22.5965,22.6711,1343960.7222021,0
+OKE.US,D,20120918,000000,22.6711,22.6973,22.5529,22.5625,1229276.7893492,0
+OKE.US,D,20120919,000000,22.5781,22.7031,22.5093,22.6353,1097532.666989,0
+OKE.US,D,20120920,000000,22.5053,22.6779,22.5053,22.6711,1523528.6843321,0
+OKE.US,D,20120921,000000,22.8,22.9211,22.7234,22.7321,1971067.4087668,0
+OKE.US,D,20120924,000000,22.7069,23.1362,22.6604,23.0694,2190097.8294543,0
+OKE.US,D,20120925,000000,23.3592,23.8185,22.7273,22.7321,3254321.180693,0
+OKE.US,D,20120926,000000,22.7748,23.2109,22.7603,23.0645,2361575.7966809,0
+OKE.US,D,20120927,000000,23.113,23.2293,22.926,23.176,1448428.9727151,0
+OKE.US,D,20120928,000000,23.0752,23.3592,23.0122,23.3107,1587866.8453305,0
+OKE.US,D,20121001,000000,23.3688,23.3688,23.1334,23.1992,1373067.1617737,0
+OKE.US,D,20121002,000000,23.2768,23.3979,23.0752,23.2109,2134518.3262032,0
+OKE.US,D,20121003,000000,23.2516,23.5646,23.2293,23.5608,2531880.508269,0
+OKE.US,D,20121004,000000,23.647,23.9629,23.6392,23.6974,1988579.5648262,0
+OKE.US,D,20121005,000000,23.7884,24.0259,23.7226,23.834,1712696.2922,0
+OKE.US,D,20121008,000000,23.7991,23.8378,23.5568,23.678,1129380.8305985,0
+OKE.US,D,20121009,000000,23.6926,23.8495,23.4454,23.491,1545131.2408758,0
+OKE.US,D,20121010,000000,23.4978,23.5918,23.1401,23.1905,2043116.8621011,0
+OKE.US,D,20121011,000000,23.3388,23.3388,23.1334,23.1362,1489519.7491246,0
+OKE.US,D,20121012,000000,23.2234,23.3349,22.9628,23.0645,991164.71231553,0
+OKE.US,D,20121015,000000,23.0558,23.113,22.8465,23.083,1054223.3333038,0
+OKE.US,D,20121016,000000,23.1624,23.3107,23.0946,23.2962,1091442.4692951,0
+OKE.US,D,20121017,000000,23.3786,23.6392,23.3688,23.5918,1422503.8410885,0
+OKE.US,D,20121018,000000,23.5714,23.586,23.2913,23.3592,1086954.7922753,0
+OKE.US,D,20121019,000000,23.3494,23.5026,22.9424,22.9783,1648673.8886557,0
+OKE.US,D,20121022,000000,22.8678,23.0597,22.6837,22.7515,2080624.9264819,0
+OKE.US,D,20121023,000000,22.5829,22.7069,22.3077,22.5829,1860097.237605,0
+OKE.US,D,20121024,000000,22.6304,22.9434,22.5965,22.7699,2116147.6400725,0
+OKE.US,D,20121025,000000,22.8639,23.0471,22.6711,22.8,1679924.5896315,0
+OKE.US,D,20121026,000000,22.7748,22.8242,22.6013,22.7477,1352566.6606581,0
+OKE.US,D,20121031,000000,22.8639,23.4928,22.6478,22.8242,2059299.9475693,0
+OKE.US,D,20121101,000000,22.9734,23.08,22.674,22.7263,2587267.0486314,0
+OKE.US,D,20121102,000000,22.8736,22.9638,22.1875,22.2001,2542417.1074983,0
+OKE.US,D,20121105,000000,22.172,22.3775,21.9579,22.0383,2278714.23026,0
+OKE.US,D,20121106,000000,22.0276,22.4347,22.0159,22.2543,2386764.1609145,0
+OKE.US,D,20121107,000000,22.0964,22.1545,21.7737,21.984,2364910.8558042,0
+OKE.US,D,20121108,000000,21.9191,22.1003,21.6865,21.6865,1775170.8650869,0
+OKE.US,D,20121109,000000,21.5605,22.0276,21.4626,21.828,2676208.493875,0
+OKE.US,D,20121112,000000,21.7989,21.9191,21.4626,21.4675,1365822.2824093,0
+OKE.US,D,20121113,000000,21.355,21.8648,21.2969,21.6341,1863671.6945368,0
+OKE.US,D,20121114,000000,21.6797,21.9161,21.5983,21.67,2647972.9670201,0
+OKE.US,D,20121115,000000,21.7078,21.7843,21.3502,21.6991,2655798.7988246,0
+OKE.US,D,20121116,000000,21.7175,22.1875,21.4868,22.1875,6023021.8433401,0
+OKE.US,D,20121119,000000,22.3329,22.4734,22.2283,22.3047,2097285.7756797,0
+OKE.US,D,20121120,000000,22.3183,22.3919,22.1923,22.3707,1879944.5541831,0
+OKE.US,D,20121121,000000,22.4501,22.4889,22.1779,22.3533,1612062.5341692,0
+OKE.US,D,20121123,000000,22.3871,22.4831,22.1837,22.3425,1025730.8665597,0
+OKE.US,D,20121126,000000,22.2815,22.5877,22.2369,22.3183,1656240.7167969,0
+OKE.US,D,20121127,000000,22.3231,22.4201,22.1177,22.1487,2622087.0471034,0
+OKE.US,D,20121128,000000,22.0101,22.0101,21.4868,21.8086,4202895.7846356,0
+OKE.US,D,20121129,000000,21.8231,21.8774,21.3424,21.5605,4127200.6741591,0
+OKE.US,D,20121130,000000,21.4868,21.8551,21.4549,21.8018,4521815.9727512,0
+OKE.US,D,20121203,000000,21.8599,22.0334,21.6477,21.6933,2440060.0980022,0
+OKE.US,D,20121204,000000,21.7843,21.8018,21.4868,21.6477,2423799.6210012,0
+OKE.US,D,20121205,000000,21.6632,21.734,21.3424,21.5799,3362286.496605,0
+OKE.US,D,20121206,000000,21.5944,21.7078,21.1854,21.2194,3267907.0063178,0
+OKE.US,D,20121207,000000,21.232,21.3744,20.7765,20.8938,4557916.5431205,0
+OKE.US,D,20121210,000000,20.9432,21.0604,20.8724,20.8724,2786792.7392596,0
+OKE.US,D,20121211,000000,20.9674,21.3018,20.8938,21.232,3606862.3144645,0
+OKE.US,D,20121212,000000,21.2746,21.4588,21.1564,21.1806,2609839.5790538,0
+OKE.US,D,20121213,000000,21.1768,21.3163,20.885,20.9771,2968859.931958,0
+OKE.US,D,20121214,000000,20.9034,20.9964,20.8269,20.8453,2109564.2003424,0
+OKE.US,D,20121217,000000,20.8764,21.2533,20.8764,21.2436,3293774.3522667,0
+OKE.US,D,20121218,000000,21.2698,21.5556,21.107,21.1486,6154001.3373556,0
+OKE.US,D,20121219,000000,21.2,21.3783,21.0692,21.1138,3684992.678509,0
+OKE.US,D,20121220,000000,21.1166,21.3502,21.0072,21.3086,3732162.301854,0
+OKE.US,D,20121221,000000,21.4626,21.4626,20.8134,21.0934,11922382.336014,0
+OKE.US,D,20121224,000000,21.0382,21.103,20.8938,21.012,934392.34757109,0
+OKE.US,D,20121226,000000,21.0266,21.0382,20.5778,20.603,3462372.322583,0
+OKE.US,D,20121227,000000,20.5934,20.7126,20.258,20.4877,3382029.5925855,0
+OKE.US,D,20121228,000000,20.3685,20.6263,20.1272,20.4451,2693167.5584462,0
+OKE.US,D,20121231,000000,20.3792,20.8075,20.321,20.7716,3215314.8162358,0
+OKE.US,D,20130102,000000,21.0604,21.4394,21.012,21.4336,3481412.7034449,0
+OKE.US,D,20130103,000000,21.4442,21.5159,21.3124,21.3783,2264379.2545969,0
+OKE.US,D,20130104,000000,21.4394,21.5634,21.3424,21.5605,3214891.7425227,0
+OKE.US,D,20130107,000000,21.418,21.6671,21.3977,21.5324,3757849.0675595,0
+OKE.US,D,20130108,000000,21.4868,21.7398,21.45,21.6865,2594850.3869662,0
+OKE.US,D,20130109,000000,21.6865,21.7514,21.5033,21.5402,1696367.7106501,0
+OKE.US,D,20130110,000000,21.6099,21.8086,21.5634,21.7931,2785582.3356854,0
+OKE.US,D,20130111,000000,21.765,21.8483,21.7175,21.8231,1477196.9533163,0
+OKE.US,D,20130114,000000,22.0159,22.1923,21.8774,21.9103,2597834.6044739,0
+OKE.US,D,20130115,000000,21.8551,22.0809,21.8018,22.047,2310198.1377215,0
+OKE.US,D,20130116,000000,21.953,22.1041,21.9191,22.0547,2217803.9982244,0
+OKE.US,D,20130117,000000,22.109,22.6265,22.0703,22.5354,2910678.009428,0
+OKE.US,D,20130118,000000,22.5606,22.8097,22.4937,22.8097,2545861.546655,0
+OKE.US,D,20130122,000000,22.7651,22.9211,22.6478,22.9037,2121119.2721445,0
+OKE.US,D,20130123,000000,22.8591,22.9919,22.7787,22.9919,1986135.0242744,0
+OKE.US,D,20130124,000000,23.0306,23.144,22.8765,23.0083,1699107.3709139,0
+OKE.US,D,20130125,000000,23.0219,23.144,22.8281,23.0432,1936609.6026686,0
+OKE.US,D,20130128,000000,23.0956,23.1508,22.8765,23.018,1766868.3014398,0
+OKE.US,D,20130129,000000,23.0752,23.2584,23.0306,23.2332,2386620.728607,0
+OKE.US,D,20130130,000000,23.175,23.2748,22.9579,22.9793,2975894.3063529,0
+OKE.US,D,20130131,000000,22.926,23.2826,22.9153,23.018,5802882.1440147,0
+OKE.US,D,20130201,000000,23.146,23.2584,23.0926,23.1702,2775119.0004404,0
+OKE.US,D,20130204,000000,23.081,23.1382,22.9386,23.05,2244738.3154398,0
+OKE.US,D,20130205,000000,23.1004,23.3242,22.9318,23.146,2255015.9110059,0
+OKE.US,D,20130206,000000,23.146,23.331,22.9696,23.3184,4253657.4069932,0
+OKE.US,D,20130207,000000,23.3902,23.4396,23.1779,23.4154,1964688.2826835,0
+OKE.US,D,20130208,000000,23.3795,23.4794,23.3514,23.4154,1417259.7908207,0
+OKE.US,D,20130211,000000,23.364,23.4542,23.1964,23.4038,1957633.2705464,0
+OKE.US,D,20130212,000000,23.364,23.5966,23.2874,23.586,2215982.717484,0
+OKE.US,D,20130213,000000,23.5714,23.615,23.3988,23.4794,1922756.5182836,0
+OKE.US,D,20130214,000000,23.429,23.5714,23.3039,23.3116,2025533.5058315,0
+OKE.US,D,20130215,000000,23.2632,23.4968,23.2632,23.3795,1897197.7065792,0
+OKE.US,D,20130219,000000,23.3988,23.4968,23.2099,23.4794,1961803.1263379,0
+OKE.US,D,20130220,000000,23.4231,23.5278,23.1779,23.1896,2961388.0374304,0
+OKE.US,D,20130221,000000,23.146,23.1508,22.8135,22.9434,1871450.0595345,0
+OKE.US,D,20130222,000000,22.9957,23.2186,22.8794,23.2157,1449584.6862728,0
+OKE.US,D,20130225,000000,23.3272,23.522,22.6227,22.6227,2826563.7320616,0
+OKE.US,D,20130226,000000,22.5219,22.6119,21.6661,21.7117,9232673.6631435,0
+OKE.US,D,20130227,000000,21.6332,22.3475,21.5983,22.1023,5443131.2150402,0
+OKE.US,D,20130228,000000,22.0199,22.2417,21.7892,22.0315,3791585.5845712,0
+OKE.US,D,20130301,000000,21.9501,22.2089,21.7621,21.8522,3274528.6258708,0
+OKE.US,D,20130304,000000,21.8289,22.1361,21.7892,22.1361,2412844.0756071,0
+OKE.US,D,20130305,000000,22.2573,22.3367,22.1167,22.1953,1812824.4255494,0
+OKE.US,D,20130306,000000,22.1487,22.2534,21.8609,22.2089,3207396.1145918,0
+OKE.US,D,20130307,000000,22.2399,22.2573,22.0887,22.1759,2395877.7878261,0
+OKE.US,D,20130308,000000,22.2485,22.2815,22.0393,22.1535,2160043.0856333,0
+OKE.US,D,20130311,000000,22.0993,22.2349,22.0344,22.1071,2365066.6707571,0
+OKE.US,D,20130312,000000,22.1167,22.2979,22.0479,22.1323,2729268.1288156,0
+OKE.US,D,20130313,000000,22.1197,22.1361,21.8338,22.1167,2289433.473507,0
+OKE.US,D,20130314,000000,22.1361,22.2205,22.0393,22.1487,1179742.0807594,0
+OKE.US,D,20130315,000000,22.0479,22.1953,21.9714,22.0199,2381729.5837292,0
+OKE.US,D,20130318,000000,21.8231,22.0741,21.7795,21.9016,1564851.63534,0
+OKE.US,D,20130319,000000,21.9297,22.078,21.7679,21.9714,2040725.9796788,0
+OKE.US,D,20130320,000000,22.078,22.5373,22.078,22.5219,1925283.6098037,0
+OKE.US,D,20130321,000000,22.4153,22.6614,22.3775,22.5373,1996153.6161771,0
+OKE.US,D,20130322,000000,22.5781,22.7195,22.5325,22.6304,2034133.2529648,0
+OKE.US,D,20130325,000000,22.7331,22.9386,22.6721,22.7864,2177145.582512,0
+OKE.US,D,20130326,000000,22.9105,22.9105,22.6556,22.768,1941611.1594666,0
+OKE.US,D,20130327,000000,22.6391,22.7825,22.5577,22.6895,2670784.895251,0
+OKE.US,D,20130328,000000,22.7573,23.396,22.7089,23.3417,3830706.488497,0
+OKE.US,D,20130401,000000,23.3272,23.738,23.2778,23.7284,5382930.9213329,0
+OKE.US,D,20130402,000000,23.7816,23.993,23.5966,23.738,3426142.7663254,0
+OKE.US,D,20130403,000000,23.866,23.866,23.1169,23.3272,3695938.9369191,0
+OKE.US,D,20130404,000000,23.2923,23.519,23.2826,23.4968,1572264.7123025,0
+OKE.US,D,20130405,000000,23.3039,23.3902,23.0374,23.3718,2100071.8708633,0
+OKE.US,D,20130408,000000,23.3552,23.8156,23.3272,23.8088,1704017.0897596,0
+OKE.US,D,20130409,000000,23.8446,23.96,23.7468,23.8495,2258472.7328077,0
+OKE.US,D,20130410,000000,23.8738,23.9629,23.77,23.9183,2509628.8947361,0
+OKE.US,D,20130411,000000,23.9183,23.9716,23.7236,23.7972,1930980.6585106,0
+OKE.US,D,20130412,000000,23.7284,24.1877,23.679,24.1877,2648352.7014748,0
+OKE.US,D,20130415,000000,24.2323,24.3757,23.7584,23.7623,3454453.620939,0
+OKE.US,D,20130416,000000,23.9076,24.4911,23.8854,24.4823,2623310.86521,0
+OKE.US,D,20130417,000000,24.4038,24.4164,23.9183,24.1616,2919731.7868875,0
+OKE.US,D,20130418,000000,24.2275,24.5211,24.1722,24.4436,2014644.0012121,0
+OKE.US,D,20130419,000000,24.5541,25.1655,24.3999,25.1423,3566567.1230133,0
+OKE.US,D,20130422,000000,25.1733,25.5774,24.9863,25.5241,3014263.9964662,0
+OKE.US,D,20130423,000000,25.5813,25.6559,25.2159,25.3797,2361704.782569,0
+OKE.US,D,20130424,000000,25.4272,25.5057,25.1956,25.2121,3174807.0560408,0
+OKE.US,D,20130425,000000,25.3148,25.6888,25.1956,25.1956,2827088.9625981,0
+OKE.US,D,20130426,000000,25.2353,25.5261,24.9049,25.0589,3222282.117969,0
+OKE.US,D,20130429,000000,25.1481,25.3003,25.1481,25.2392,2352361.044833,0
+OKE.US,D,20130430,000000,25.2392,25.3255,25.0047,25.3255,2383597.2993892,0
+OKE.US,D,20130501,000000,23.9125,24.4339,23.5248,23.6044,9125255.2473971,0
+OKE.US,D,20130502,000000,23.583,23.613,22.9415,23.2293,6948060.1343041,0
+OKE.US,D,20130503,000000,23.3572,23.4464,23.111,23.2244,3851575.3733091,0
+OKE.US,D,20130506,000000,23.2196,23.4658,23.1082,23.27,3582705.8373359,0
+OKE.US,D,20130507,000000,23.3727,23.6304,23.27,23.6044,3209859.2291115,0
+OKE.US,D,20130508,000000,23.5356,23.7458,23.426,23.6974,2862809.7985129,0
+OKE.US,D,20130509,000000,23.6974,23.7322,23.4464,23.647,2550013.8603656,0
+OKE.US,D,20130510,000000,23.6518,23.6741,23.4308,23.6304,2309275.6306495,0
+OKE.US,D,20130513,000000,23.5423,23.6576,23.3776,23.5558,1976409.4883095,0
+OKE.US,D,20130514,000000,23.5452,23.99,23.5452,23.9638,2090447.4598346,0
+OKE.US,D,20130515,000000,23.9716,24.5133,23.8534,24.179,2724933.1710874,0
+OKE.US,D,20130516,000000,24.0947,24.1693,23.8698,23.9125,2993869.7797225,0
+OKE.US,D,20130517,000000,23.8864,24.3534,23.7371,24.2866,5145138.7293017,0
+OKE.US,D,20130520,000000,24.2701,24.367,24.1548,24.3622,2047809.8846549,0
+OKE.US,D,20130521,000000,24.3622,24.5211,24.2023,24.3282,1479102.8487993,0
+OKE.US,D,20130522,000000,24.2701,24.5715,23.706,23.7623,1783064.8014403,0
+OKE.US,D,20130523,000000,23.6576,23.6576,23.3136,23.4512,3323059.3083073,0
+OKE.US,D,20130524,000000,23.3611,23.3776,23.146,23.2496,1733667.3338355,0
+OKE.US,D,20130528,000000,23.4124,23.5684,23.1198,23.2428,1815213.2441975,0
+OKE.US,D,20130529,000000,23.0752,23.0965,22.2971,22.6081,6471172.4768281,0
+OKE.US,D,20130530,000000,22.5907,22.8281,22.4801,22.4801,2524779.0612121,0
+OKE.US,D,20130531,000000,22.4045,22.7118,22.2515,22.2553,2809372.4928918,0
+OKE.US,D,20130603,000000,22.2805,22.4743,22.0276,22.3077,2987419.453429,0
+OKE.US,D,20130604,000000,22.2475,22.3125,21.7233,21.765,3102779.2723356,0
+OKE.US,D,20130605,000000,21.7204,21.7514,21.2572,21.3066,3450267.2549539,0
+OKE.US,D,20130606,000000,21.3066,21.734,21.0982,21.7281,2863098.7269023,0
+OKE.US,D,20130607,000000,21.8357,22.0547,21.6739,22.0489,1750309.6090655,0
+OKE.US,D,20130610,000000,22.0761,22.0761,21.5886,21.6477,2083392.4476976,0
+OKE.US,D,20130611,000000,21.104,21.7204,21.0798,21.6119,3115054.601337,0
+OKE.US,D,20130612,000000,21.7514,21.9365,21.327,21.3608,2330535.6006745,0
+OKE.US,D,20130613,000000,21.3608,22.0373,21.3104,22.0053,2455713.8253854,0
+OKE.US,D,20130614,000000,22.015,22.0334,21.765,21.8609,1629381.72734,0
+OKE.US,D,20130617,000000,22.0092,22.1342,21.7233,21.8735,2018221.5538052,0
+OKE.US,D,20130618,000000,21.8929,22.047,21.7466,21.9791,1673682.7045332,0
+OKE.US,D,20130619,000000,21.9268,21.9317,21.1584,21.1584,3151201.6066261,0
+OKE.US,D,20130620,000000,20.9956,21.0614,20.2328,20.2987,4918000.77163,0
+OKE.US,D,20130621,000000,20.4906,20.5749,20.0255,20.448,4264522.1463221,0
+OKE.US,D,20130624,000000,20.1398,20.543,19.9305,20.3191,2567548.7179414,0
+OKE.US,D,20130625,000000,20.5516,20.5623,20.2067,20.415,1981446.1292691,0
+OKE.US,D,20130626,000000,20.5682,20.6806,20.4092,20.415,4089301.5245657,0
+OKE.US,D,20130627,000000,20.5226,20.9606,20.5071,20.6011,3565065.7272754,0
+OKE.US,D,20130628,000000,20.5623,20.7086,20.354,20.3685,3538186.1000765,0
+OKE.US,D,20130701,000000,20.5003,20.5584,20.0283,20.196,3523784.0517517,0
+OKE.US,D,20130702,000000,20.196,20.3501,19.8578,19.9363,2703929.1090645,0
+OKE.US,D,20130703,000000,19.9489,20.0497,19.7047,19.8161,1842666.6006268,0
+OKE.US,D,20130705,000000,19.9131,19.946,19.4237,19.7221,2391766.7495998,0
+OKE.US,D,20130708,000000,19.8093,20.4906,19.7445,20.4218,4500400.1877734,0
+OKE.US,D,20130709,000000,20.5962,21.1786,20.5119,21.0188,4865749.1042927,0
+OKE.US,D,20130710,000000,21.0266,21.1894,20.8201,21.1302,3328721.2728527,0
+OKE.US,D,20130711,000000,21.4084,21.419,21.108,21.1836,2460202.5342923,0
+OKE.US,D,20130712,000000,21.202,21.3008,21.0324,21.2872,1694578.4184099,0
+OKE.US,D,20130715,000000,21.2407,21.7398,21.2087,21.6623,2187106.3887368,0
+OKE.US,D,20130716,000000,21.6477,21.7466,21.3744,21.512,1939750.6670163,0
+OKE.US,D,20130717,000000,21.6322,21.6797,21.3396,21.4268,1575504.8378123,0
+OKE.US,D,20130718,000000,21.4268,21.6855,21.3424,21.4132,1722018.3603069,0
+OKE.US,D,20130719,000000,21.4132,21.5382,21.3492,21.4733,1754034.7215146,0
+OKE.US,D,20130722,000000,21.4791,21.6506,21.4403,21.5586,1263498.2933004,0
+OKE.US,D,20130723,000000,21.5663,21.7398,21.4287,21.5721,1653324.603838,0
+OKE.US,D,20130724,000000,21.5934,21.5934,21.074,21.1186,1859461.5951483,0
+OKE.US,D,20130725,000000,23.7226,26.7258,23.4512,26.5155,32014784.484219,0
+OKE.US,D,20130726,000000,26.246,26.2596,25.4136,25.7208,10502991.698321,0
+OKE.US,D,20130729,000000,25.6879,25.7266,25.3061,25.6782,5359499.860839,0
+OKE.US,D,20130730,000000,25.7402,25.8691,25.3884,25.5532,6326611.2847363,0
+OKE.US,D,20130731,000000,26.1656,27.3615,26.0406,26.1084,10028156.464297,0
+OKE.US,D,20130801,000000,26.4264,26.5698,26.0688,26.3236,5230465.4740165,0
+OKE.US,D,20130802,000000,26.2432,26.3052,25.8662,26.0978,3190981.8864121,0
+OKE.US,D,20130805,000000,25.9418,26.2394,25.9156,25.9582,2454044.2320495,0
+OKE.US,D,20130806,000000,25.842,26.2936,25.8284,26.1288,3470891.5825221,0
+OKE.US,D,20130807,000000,26.1142,26.2286,25.937,26.1782,4850722.7642692,0
+OKE.US,D,20130808,000000,26.058,26.3614,26.0396,26.2432,3635958.4351651,0
+OKE.US,D,20130809,000000,26.1492,26.3333,26,26.029,4716155.3987895,0
+OKE.US,D,20130812,000000,25.902,26.1696,25.7974,25.8187,3105158.8039998,0
+OKE.US,D,20130813,000000,25.78,25.8187,25.4727,25.5774,2794727.9510972,0
+OKE.US,D,20130814,000000,25.6036,25.6927,25.0705,25.4437,3542313.6484967,0
+OKE.US,D,20130815,000000,25.3313,25.434,24.9067,24.9485,3310189.6123334,0
+OKE.US,D,20130816,000000,24.8457,25.1627,24.7605,24.8941,2983674.7351248,0
+OKE.US,D,20130819,000000,24.8467,25.0667,24.7381,24.9611,2451808.132693,0
+OKE.US,D,20130820,000000,24.9175,25.5173,24.8293,25.2886,2942726.359136,0
+OKE.US,D,20130821,000000,25.1946,25.495,24.9175,25.2383,2055534.5915231,0
+OKE.US,D,20130822,000000,25.2595,25.8071,25.1025,25.6598,1980598.9499559,0
+OKE.US,D,20130823,000000,25.7044,25.8187,25.2343,25.78,3565256.6263899,0
+OKE.US,D,20130826,000000,25.8032,25.9932,25.6995,25.8071,3990979.1936501,0
+OKE.US,D,20130827,000000,25.527,25.8352,25.434,25.7073,2156585.2319443,0
+OKE.US,D,20130828,000000,25.748,25.9534,25.5483,25.7557,2268719.3717606,0
+OKE.US,D,20130829,000000,25.6414,25.9864,25.5978,25.8604,1783971.8302057,0
+OKE.US,D,20130830,000000,25.8352,25.9312,25.434,25.5386,2870671.7463661,0
+OKE.US,D,20130903,000000,25.7557,25.7974,25.1675,25.3749,1905483.7600325,0
+OKE.US,D,20130904,000000,25.12,25.8032,25.0948,25.5677,4267032.7276486,0
+OKE.US,D,20130905,000000,25.5135,25.6239,25.3187,25.4049,2923556.9923859,0
+OKE.US,D,20130906,000000,25.5212,25.5677,25.2857,25.4592,2063722.6157015,0
+OKE.US,D,20130909,000000,25.4902,25.7868,25.4475,25.7761,1798376.9741919,0
+OKE.US,D,20130910,000000,25.8032,26.0494,25.6036,26.0494,2099254.616276,0
+OKE.US,D,20130911,000000,26.0348,26.0348,25.3749,25.5319,2265689.7512203,0
+OKE.US,D,20130912,000000,25.4989,25.6598,25.4049,25.4534,1818140.7079144,0
+OKE.US,D,20130913,000000,25.495,25.6084,25.1946,25.3817,1871580.0773097,0
+OKE.US,D,20130916,000000,25.7431,25.9582,25.4592,25.5677,1977446.5348501,0
+OKE.US,D,20130917,000000,25.6036,26.0978,25.6036,25.9156,2414640.5910569,0
+OKE.US,D,20130918,000000,25.8284,27.0717,25.7596,26.8779,4221892.8262391,0
+OKE.US,D,20130919,000000,26.8634,27.4139,26.5514,26.7752,3448565.6731177,0
+OKE.US,D,20130920,000000,26.7549,26.8091,26.2906,26.3692,2546920.2628247,0
+OKE.US,D,20130923,000000,26.309,26.7549,26.2616,26.5843,1722772.6697807,0
+OKE.US,D,20130924,000000,26.5514,26.6657,26.4476,26.4738,1831328.2251167,0
+OKE.US,D,20130925,000000,26.4476,26.6192,26.4147,26.471,1746469.9571477,0
+OKE.US,D,20130926,000000,26.562,26.6318,26.4864,26.5843,1799300.5131509,0
+OKE.US,D,20130927,000000,26.4593,26.5814,26.3014,26.3333,1898585.5947354,0
+OKE.US,D,20130930,000000,26.1656,26.5911,26.1656,26.471,3274326.3759982,0
+OKE.US,D,20131001,000000,26.4632,26.5969,26.309,26.5969,3766749.0938403,0
+OKE.US,D,20131002,000000,26.562,26.8024,26.3992,26.5843,2568822.0666289,0
+OKE.US,D,20131003,000000,26.466,26.5174,26.1492,26.4632,2343429.0300518,0
+OKE.US,D,20131004,000000,26.4408,26.9555,26.3594,26.749,2153737.2235345,0
+OKE.US,D,20131007,000000,26.5272,26.7752,26.3168,26.4215,4502807.5803894,0
+OKE.US,D,20131008,000000,26.3886,26.6686,26.1782,26.1782,2579482.492311,0
+OKE.US,D,20131009,000000,26.2034,26.309,25.9534,26.0852,2160489.8927497,0
+OKE.US,D,20131010,000000,26.4816,27.3363,26.3886,26.9816,8578946.3530433,0
+OKE.US,D,20131011,000000,26.7704,27.3199,26.655,27.2753,2722884.8751839,0
+OKE.US,D,20131014,000000,27.0194,27.3315,26.5698,27.3315,3015028.6248111,0
+OKE.US,D,20131015,000000,27.2259,27.3315,26.7616,26.8993,2522657.5013242,0
+OKE.US,D,20131016,000000,27.0834,27.2307,26.6996,26.9274,2718858.4517,0
+OKE.US,D,20131017,000000,26.8634,27.3063,26.6124,27.2423,1845948.0016208,0
+OKE.US,D,20131018,000000,27.3159,27.4071,27.0921,27.2879,2204684.585571,0
+OKE.US,D,20131021,000000,27.2462,27.3537,27.0466,27.2665,1632004.784361,0
+OKE.US,D,20131022,000000,27.3063,27.8131,27.2714,27.6881,2046095.9201734,0
+OKE.US,D,20131023,000000,27.7153,28.3132,27.6581,27.8257,2086582.0107392,0
+OKE.US,D,20131024,000000,27.9323,27.9953,27.6261,27.9711,1434406.658845,0
+OKE.US,D,20131025,000000,27.9711,28.0651,27.7297,27.9953,1976969.8030076,0
+OKE.US,D,20131028,000000,28.006,28.1988,27.8131,28.194,2003832.9200127,0
+OKE.US,D,20131029,000000,28.1804,28.4915,28.0748,28.4876,2165957.8625193,0
+OKE.US,D,20131030,000000,28.5012,28.5758,28.1048,28.2153,2383234.0751283,0
+OKE.US,D,20131031,000000,28.098,28.474,27.9943,28.2386,2265679.4323493,0
+OKE.US,D,20131101,000000,28.2386,28.4964,28.0137,28.1882,2287857.7818976,0
+OKE.US,D,20131104,000000,28.2056,28.5796,28.0486,28.5438,2862969.7410141,0
+OKE.US,D,20131105,000000,28.3742,28.4808,27.9856,28.0176,3089914.7357972,0
+OKE.US,D,20131106,000000,27.9682,28.9238,27.8161,28.8976,3231319.3852348,0
+OKE.US,D,20131107,000000,28.9034,29.0788,28.3946,28.4944,2862290.759299,0
+OKE.US,D,20131108,000000,28.4052,28.943,28.0302,28.9372,2268209.6195307,0
+OKE.US,D,20131111,000000,28.9624,29.069,28.7638,28.8976,2086278.6359303,0
+OKE.US,D,20131112,000000,28.884,29.0448,28.4052,28.509,1963371.5947375,0
+OKE.US,D,20131113,000000,28.3074,28.6436,28.0176,28.6194,2191804.5707261,0
+OKE.US,D,20131114,000000,28.7406,29.0739,28.5254,28.663,1991245.9611056,0
+OKE.US,D,20131115,000000,28.6543,28.8898,28.6194,28.8898,1555131.2588107,0
+OKE.US,D,20131118,000000,28.884,28.884,28.5535,28.7735,2313482.6343767,0
+OKE.US,D,20131119,000000,28.8132,28.9334,28.3946,28.5302,1682416.5969901,0
+OKE.US,D,20131120,000000,28.5642,29.1146,28.3994,28.5584,2206113.7492115,0
+OKE.US,D,20131121,000000,28.6136,28.8636,28.6136,28.755,2176602.8098947,0
+OKE.US,D,20131122,000000,28.7638,29.5032,28.6194,29.4635,2697009.2741382,0
+OKE.US,D,20131125,000000,29.4674,29.7445,29.4412,29.6244,3490039.279643,0
+OKE.US,D,20131126,000000,29.7339,29.7339,29.3482,29.384,2609966.5011677,0
+OKE.US,D,20131127,000000,29.3385,29.5536,29.0448,29.2784,2143573.1355499,0
+OKE.US,D,20131129,000000,29.384,29.479,28.9624,29.0236,1497722.2197224,0
+OKE.US,D,20131202,000000,29.069,29.1689,28.5022,28.6242,3867535.5711627,0
+OKE.US,D,20131203,000000,28.9934,30.1283,28.7406,29.7445,5179028.9974921,0
+OKE.US,D,20131204,000000,29.7407,30.0895,29.447,30.0507,4048052.8694292,0
+OKE.US,D,20131205,000000,29.6244,29.8027,29.4635,29.6428,3754831.8296644,0
+OKE.US,D,20131206,000000,29.8492,29.9655,29.5129,29.8298,2257729.7740921,0
+OKE.US,D,20131209,000000,29.9287,29.9791,29.3928,29.4674,2189538.5466434,0
+OKE.US,D,20131210,000000,29.3898,29.5197,29.1815,29.3482,1581015.1149532,0
+OKE.US,D,20131211,000000,29.3036,29.3191,29.0846,29.1437,1584113.8719296,0
+OKE.US,D,20131212,000000,29.2096,29.4528,29.0002,29.3104,1743420.7307523,0
+OKE.US,D,20131213,000000,29.354,29.3646,29.0148,29.3142,1735148.0918313,0
+OKE.US,D,20131216,000000,29.4838,29.543,29.2484,29.3327,1824320.6797864,0
+OKE.US,D,20131217,000000,29.2832,29.5129,29.2832,29.4838,3036687.9351456,0
+OKE.US,D,20131218,000000,29.5682,29.7484,29.0933,29.7271,3419827.6172426,0
+OKE.US,D,20131219,000000,29.6195,29.7271,29.3191,29.5381,2419382.1123045,0
+OKE.US,D,20131220,000000,29.6331,29.9045,29.2542,29.8627,3389330.1938535,0
+OKE.US,D,20131223,000000,29.9897,30.1719,29.7484,29.7979,2242259.7226135,0
+OKE.US,D,20131224,000000,29.8879,30.1283,29.6854,29.9927,1508800.559682,0
+OKE.US,D,20131226,000000,29.9897,30.1225,29.8773,30.0391,1893497.3594205,0
+OKE.US,D,20131227,000000,30.0139,30.608,29.9529,30.4277,2187989.6840987,0
+OKE.US,D,20131230,000000,30.3629,30.7349,30.2193,30.6342,1569283.5904561,0
+OKE.US,D,20131231,000000,30.6623,31.1012,30.6623,31.078,1598962.7273709,0
+OKE.US,D,20140102,000000,31.0625,31.0625,30.5237,30.5799,2193002.591655,0
+OKE.US,D,20140103,000000,30.5799,30.7679,30.4888,30.6477,1420593.818057,0
+OKE.US,D,20140106,000000,30.7631,31.0625,30.7417,30.8881,2813192.5389547,0
+OKE.US,D,20140107,000000,30.8881,31.3202,30.7485,31.2282,2387585.5430502,0
+OKE.US,D,20140108,000000,31.1468,31.5771,30.8958,31.517,2520458.5499033,0
+OKE.US,D,20140109,000000,31.6198,31.8087,31.4938,31.6828,2507151.3337969,0
+OKE.US,D,20140110,000000,31.736,32.4851,31.7292,32.1683,2864129.5821202,0
+OKE.US,D,20140113,000000,32.1024,32.1479,31.5054,31.641,1893942.1027628,0
+OKE.US,D,20140114,000000,31.7021,32.2681,31.488,32.2283,2120440.2904293,0
+OKE.US,D,20140115,000000,32.177,32.4803,32.0122,32.4173,2521115.8619892,0
+OKE.US,D,20140116,000000,32.5753,33.2924,32.2371,33.2721,4812381.9669948,0
+OKE.US,D,20140117,000000,33.1713,33.8293,33.0821,33.5512,6183275.9745252,0
+OKE.US,D,20140121,000000,33.5899,34.0608,33.4019,34.0483,5088234.2830078,0
+OKE.US,D,20140122,000000,34.0308,34.246,33.6665,34.0018,3098469.0798979,0
+OKE.US,D,20140123,000000,33.7508,34.086,33.3767,33.651,2924434.0964252,0
+OKE.US,D,20140124,000000,33.5327,33.5696,32.6625,32.6683,4089671.9720363,0
+OKE.US,D,20140127,000000,32.6461,32.9019,32.4076,32.7216,2970676.0532627,0
+OKE.US,D,20140128,000000,32.7913,33.1219,32.7187,33.0675,3409720.2830489,0
+OKE.US,D,20140129,000000,32.9465,33.7488,32.7953,33.3709,4271003.4292288,0
+OKE.US,D,20140130,000000,33.5647,33.869,33.3283,33.5512,2455823.2054186,0
+OKE.US,D,20140131,000000,33.0918,34.2624,33.0918,34.2314,14394762.170032,0
+OKE.US,D,20140203,000000,34.6569,34.6792,33.0627,33.0675,7347975.2050676,0
+OKE.US,D,20140204,000000,33.1877,34.7945,33.1025,34.6385,5666986.7398308,0
+OKE.US,D,20140205,000000,34.152,34.5706,33.5463,33.8932,3208393.9494224,0
+OKE.US,D,20140206,000000,33.9572,34.1356,33.6713,33.9116,2775303.7082322,0
+OKE.US,D,20140207,000000,34.1268,34.2296,33.8758,33.9572,3312576.3672073,0
+OKE.US,D,20140210,000000,34.0144,34.0842,33.4882,33.8234,1984944.2265552,0
+OKE.US,D,20140211,000000,33.7992,34.1423,33.5792,34.0774,2328982.6105814,0
+OKE.US,D,20140212,000000,34.1306,34.432,34.1084,34.4078,1960881.6511531,0
+OKE.US,D,20140213,000000,34.1704,34.6491,34.1036,34.5164,1827972.5282512,0
+OKE.US,D,20140214,000000,34.4766,34.5949,34.245,34.4631,1677433.6141599,0
+OKE.US,D,20140218,000000,34.5997,34.9302,34.5164,34.872,2281669.5549288,0
+OKE.US,D,20140219,000000,34.7664,35.4865,34.7567,34.9757,2864010.9151031,0
+OKE.US,D,20140220,000000,34.9699,35.2693,34.8672,35.0503,2108007.0827009,0
+OKE.US,D,20140221,000000,35.1433,35.1996,34.8401,34.8972,2261203.1060876,0
+OKE.US,D,20140224,000000,35.1231,35.5097,34.652,35.1928,2921717.1376776,0
+OKE.US,D,20140225,000000,34.026,34.4718,33.3195,33.807,4979636.4203005,0
+OKE.US,D,20140226,000000,34.2237,34.2702,33.4814,33.934,5656873.2143145,0
+OKE.US,D,20140227,000000,33.9756,34.089,33.7294,33.899,1942018.7548731,0
+OKE.US,D,20140228,000000,34.0454,34.2296,33.773,33.992,2581070.5665656,0
+OKE.US,D,20140303,000000,33.6781,34.0056,33.5153,33.836,2580560.8143357,0
+OKE.US,D,20140304,000000,34.026,34.3894,34.0096,34.3022,1880547.1762524,0
+OKE.US,D,20140305,000000,34.2741,34.3798,33.965,34.1268,1398275.1318624,0
+OKE.US,D,20140306,000000,34.1423,34.2382,33.8932,34.0318,1932227.1781335,0
+OKE.US,D,20140307,000000,33.9116,34.1608,33.7556,33.8884,1887495.9040177,0
+OKE.US,D,20140310,000000,33.8884,34.0318,33.6839,33.7856,1264626.1459063,0
+OKE.US,D,20140311,000000,33.7469,33.7992,33.3651,33.4223,1637635.7922931,0
+OKE.US,D,20140312,000000,33.3195,33.7915,33.1461,33.7294,1289085.9978438,0
+OKE.US,D,20140313,000000,33.773,33.7856,33.429,33.526,1378029.5068617,0
+OKE.US,D,20140314,000000,33.5792,33.8932,33.5453,33.7992,1453108.5807364,0
+OKE.US,D,20140317,000000,33.8932,34.3652,33.6917,34.2498,1583910.5901699,0
+OKE.US,D,20140318,000000,34.2702,34.7635,34.118,34.6201,1551345.2650223,0
+OKE.US,D,20140319,000000,34.6201,34.6491,34.1036,34.2014,1233666.437094,0
+OKE.US,D,20140320,000000,34.0512,34.2334,33.7091,34.1482,1469291.6662046,0
+OKE.US,D,20140321,000000,34.4166,34.5736,34.0958,34.1608,3740204.8299506,0
+OKE.US,D,20140324,000000,34.3022,34.3429,33.5201,33.6452,2065625.4155232,0
+OKE.US,D,20140325,000000,33.8128,33.8884,33.4988,33.5657,2164491.550943,0
+OKE.US,D,20140326,000000,33.5715,33.7663,33.1994,33.2091,2267467.6927023,0
+OKE.US,D,20140327,000000,33.2565,33.6151,32.9339,33.5657,2015211.5391199,0
+OKE.US,D,20140328,000000,33.6539,33.773,33.2633,33.619,1793549.8063145,0
+OKE.US,D,20140331,000000,33.6713,34.1268,33.4688,34.055,2340471.6416088,0
+OKE.US,D,20140401,000000,34.1608,34.2576,33.6646,33.992,1949223.3906404,0
+OKE.US,D,20140402,000000,34.0454,34.5164,33.9446,34.4127,1902349.9188946,0
+OKE.US,D,20140403,000000,34.527,34.6298,34.2053,34.2741,1587252.8725031,0
+OKE.US,D,20140404,000000,34.4456,34.7809,34.1549,34.3555,1575147.804874,0
+OKE.US,D,20140407,000000,34.2925,34.3952,33.588,33.6151,1438977.9187202,0
+OKE.US,D,20140408,000000,33.5792,33.9756,33.4,33.7663,2082124.2584455,0
+OKE.US,D,20140409,000000,34.0366,34.2334,33.8128,34.2334,1234290.7287925,0
+OKE.US,D,20140410,000000,34.2576,34.4001,33.6025,33.6888,2090265.8477042,0
+OKE.US,D,20140411,000000,33.6151,33.9204,33.4688,33.6306,1904483.8614277,0
+OKE.US,D,20140414,000000,33.7915,34.1656,33.5948,33.869,1342188.9720428,0
+OKE.US,D,20140415,000000,33.869,34.2808,33.7217,34.1482,1791826.5548492,0
+OKE.US,D,20140416,000000,34.7858,34.9757,34.308,34.9602,1521351.4025404,0
+OKE.US,D,20140417,000000,34.9467,35.3149,34.872,35.0794,1900023.0134727,0
+OKE.US,D,20140421,000000,35.2558,35.5669,35.2103,35.4641,1749634.7548988,0
+OKE.US,D,20140422,000000,35.5,36.0291,35.3081,35.9187,1576962.8942918,0
+OKE.US,D,20140423,000000,35.8712,35.9826,35.6473,35.7587,1775991.2153354,0
+OKE.US,D,20140424,000000,35.8625,36.1241,35.6939,35.752,2052977.5752768,0
+OKE.US,D,20140425,000000,35.7297,36.0727,35.3895,36.034,2193588.7035306,0
+OKE.US,D,20140428,000000,36.0853,36.2724,35.9041,36.2007,2114938.2683853,0
+OKE.US,D,20140429,000000,36.2782,36.6542,36.2472,36.4206,1534190.1419012,0
+OKE.US,D,20140430,000000,36.3926,36.7462,36.3809,36.6668,2256704.0783097,0
+OKE.US,D,20140501,000000,36.6774,36.9653,36.5088,36.7056,1517820.284867,0
+OKE.US,D,20140502,000000,36.689,36.9198,36.4439,36.6406,1087948.4995575,0
+OKE.US,D,20140505,000000,36.6086,37.0264,36.4914,36.9634,830011.80746194,0
+OKE.US,D,20140506,000000,36.8742,37.0826,36.6368,36.6542,2188347.7489242,0
+OKE.US,D,20140507,000000,37.2618,37.8791,36.7056,37.4702,3883165.5651425,0
+OKE.US,D,20140508,000000,37.1533,37.6485,36.4565,36.5011,2950400.5035361,0
+OKE.US,D,20140509,000000,36.1183,36.3644,35.6667,35.8954,1992361.4310662,0
+OKE.US,D,20140512,000000,36.066,36.3305,35.9351,36.0291,1791192.9761666,0
+OKE.US,D,20140513,000000,36.1028,36.1774,35.8809,35.8877,1953481.9887229,0
+OKE.US,D,20140514,000000,35.9972,36.6484,35.9565,36.6009,1973010.4521855,0
+OKE.US,D,20140515,000000,36.6824,36.689,36.254,36.2995,1820388.1580292,0
+OKE.US,D,20140516,000000,36.5892,36.5892,36.1028,36.2472,1823797.5130242,0
+OKE.US,D,20140519,000000,36.2472,36.3742,36.0291,36.0737,1146614.3771396,0
+OKE.US,D,20140520,000000,36.1493,36.8636,36.1435,36.659,1629873.9374892,0
+OKE.US,D,20140521,000000,36.7598,37.0331,36.6774,36.9508,1226774.4631196,0
+OKE.US,D,20140522,000000,36.851,37.6563,36.7192,37.32,1294088.586529,0
+OKE.US,D,20140523,000000,37.4653,37.7309,37.32,37.5845,1111760.3263931,0
+OKE.US,D,20140527,000000,37.6863,37.8259,37.412,37.5807,1764859.2172463,0
+OKE.US,D,20140528,000000,37.6485,37.7735,37.5167,37.6117,1694270.9160526,0
+OKE.US,D,20140529,000000,37.6969,37.7261,37.2696,37.4653,1468958.3666697,0
+OKE.US,D,20140530,000000,37.5031,37.5758,37.2967,37.4014,2039947.9368017,0
+OKE.US,D,20140602,000000,37.4809,37.5273,37.2618,37.3849,1449631.1211925,0
+OKE.US,D,20140603,000000,37.3849,37.5031,37.2851,37.3965,1504361.3813561,0
+OKE.US,D,20140604,000000,37.3413,37.6969,37.2395,37.6698,1413028.0218029,0
+OKE.US,D,20140605,000000,37.6194,38.1553,37.6049,38.0149,1383400.4792434,0
+OKE.US,D,20140606,000000,38.0099,38.4015,37.9877,38.2135,1121019.4493865,0
+OKE.US,D,20140609,000000,38.1291,38.3055,37.9577,38.0923,1115920.8952006,0
+OKE.US,D,20140610,000000,37.9577,38.2542,37.6805,37.8491,1312843.1346629,0
+OKE.US,D,20140611,000000,37.6563,37.8723,37.2783,37.5651,2042723.7131141,0
+OKE.US,D,20140612,000000,37.5332,37.6631,37.3558,37.476,1501872.4696588,0
+OKE.US,D,20140613,000000,37.5603,37.8307,37.3965,37.7832,1128160.1081533,0
+OKE.US,D,20140616,000000,37.7153,38.4044,37.6969,37.8831,2098950.2095801,0
+OKE.US,D,20140617,000000,37.7551,37.9703,37.381,37.412,2613264.4123554,0
+OKE.US,D,20140618,000000,37.3907,37.5603,36.914,37.3384,3266722.3999212,0
+OKE.US,D,20140619,000000,37.381,37.6049,37.2919,37.3849,1694868.3786865,0
+OKE.US,D,20140620,000000,37.5497,38.5091,37.5089,38.4761,3900078.1947939,0
+OKE.US,D,20140623,000000,38.5498,38.9568,38.3801,38.8696,1986732.4869082,0
+OKE.US,D,20140624,000000,38.8453,39.2814,38.7407,38.9306,1762858.3881496,0
+OKE.US,D,20140625,000000,38.8124,39.4724,38.8124,39.45,2466973.7774755,0
+OKE.US,D,20140626,000000,39.45,39.45,39.0402,39.2184,1332095.0523814,0
+OKE.US,D,20140627,000000,39.1409,39.2688,38.9228,39.1594,2806659.6616927,0
+OKE.US,D,20140630,000000,39.2582,39.5198,39.0091,39.482,1327968.5358483,0
+OKE.US,D,20140701,000000,39.4782,39.702,39.3928,39.6042,1016320.056162,0
+OKE.US,D,20140702,000000,39.5818,39.5818,39.1632,39.292,1204212.2515681,0
+OKE.US,D,20140703,000000,39.292,39.292,38.8221,39.2116,1480384.4525837,0
+OKE.US,D,20140707,000000,39.1952,39.3096,38.354,38.4713,2339435.6269553,0
+OKE.US,D,20140708,000000,38.5391,38.7513,38.4044,38.731,1771304.3841044,0
+OKE.US,D,20140709,000000,38.7465,38.8792,38.5391,38.8792,1220003.2199363,0
+OKE.US,D,20140710,000000,38.5866,38.7135,38.3685,38.6748,1031927.3486255,0
+OKE.US,D,20140711,000000,38.7135,38.793,38.4238,38.6786,1379096.4781283,0
+OKE.US,D,20140714,000000,38.8792,38.9898,38.6428,38.6748,872409.98483334,0
+OKE.US,D,20140715,000000,38.5672,38.5866,38.2135,38.5159,1416421.8984915,0
+OKE.US,D,20140716,000000,38.5391,38.7649,38.3104,38.7649,1106531.7544319,0
+OKE.US,D,20140717,000000,38.5449,39.0362,38.2542,38.2833,1269591.5866556,0
+OKE.US,D,20140718,000000,38.4112,38.5565,38.2029,38.5565,1371920.7352,0
+OKE.US,D,20140721,000000,38.4044,38.5449,38.2309,38.4577,954175.68714869,0
+OKE.US,D,20140722,000000,38.5091,38.8521,38.3801,38.8453,1717764.92166,0
+OKE.US,D,20140723,000000,38.8579,39.1128,38.7765,38.95,908574.53220327,0
+OKE.US,D,20140724,000000,39.1332,39.4306,38.8851,39.3028,1518305.2718063,0
+OKE.US,D,20140725,000000,39.0944,39.327,38.6496,38.7591,920646.579445,0
+OKE.US,D,20140728,000000,38.7407,39.1816,38.6234,39.074,1116512.1665117,0
+OKE.US,D,20140729,000000,39.046,39.2688,38.7465,38.7591,1319166.5388425,0
+OKE.US,D,20140730,000000,38.8405,38.9732,38.2309,38.3297,1280694.6919057,0
+OKE.US,D,20140731,000000,38.0575,38.6137,37.477,37.695,2574366.3960442,0
+OKE.US,D,20140801,000000,37.4905,37.9005,37.2027,37.4082,2034522.2744034,0
+OKE.US,D,20140804,000000,37.4905,37.8714,37.0166,37.7997,1875907.8118281,0
+OKE.US,D,20140805,000000,37.7018,37.8655,37.0786,37.2764,2271494.1161861,0
+OKE.US,D,20140806,000000,36.2946,36.9982,35.626,36.5592,3348621.2156731,0
+OKE.US,D,20140807,000000,36.7308,36.9818,36.1726,36.2918,2086508.7467547,0
+OKE.US,D,20140808,000000,36.3964,37.0786,36.2258,37.0612,1611620.8864883,0
+OKE.US,D,20140811,000000,37.3655,37.4905,36.7008,36.8694,2572108.6270585,0
+OKE.US,D,20140812,000000,36.8771,37.2609,36.7472,37.161,2102912.6560633,0
+OKE.US,D,20140813,000000,37.3093,38.0225,37.2512,37.9227,1502196.4822098,0
+OKE.US,D,20140814,000000,38.0351,38.4034,37.9635,38.3017,1579836.6998792,0
+OKE.US,D,20140815,000000,38.3908,39.1186,38.3908,38.8764,1718955.7193792,0
+OKE.US,D,20140818,000000,39.1632,39.1632,38.7416,38.8473,1381804.1498919,0
+OKE.US,D,20140819,000000,38.8986,39.3396,38.8666,39.3164,1291681.193913,0
+OKE.US,D,20140820,000000,39.3434,39.7185,39.2272,39.638,1891818.4791006,0
+OKE.US,D,20140821,000000,39.7117,39.8638,39.4452,39.5848,1084122.262172,0
+OKE.US,D,20140822,000000,39.5673,39.6662,39.1448,39.4908,1088860.6877583,0
+OKE.US,D,20140825,000000,39.6914,39.9026,39.5092,39.7834,1194258.668553,0
+OKE.US,D,20140826,000000,39.7834,40.2389,39.6332,40.0402,1360628.7946096,0
+OKE.US,D,20140827,000000,40.1711,40.3145,39.8764,40.3145,1460049.0534049,0
+OKE.US,D,20140828,000000,40.2447,40.7555,40.1459,40.7312,1121422.9172446,0
+OKE.US,D,20140829,000000,40.7312,41.0859,40.6663,41.0713,1002054.2169349,0
+OKE.US,D,20140902,000000,41.083,41.3912,40.9027,41.0859,1587005.2195978,0
+OKE.US,D,20140903,000000,41.3165,41.6508,41.1392,41.4503,1694420.5396829,0
+OKE.US,D,20140904,000000,41.4318,41.6296,41.0985,41.2283,1109114.5678558,0
+OKE.US,D,20140905,000000,41.3039,41.5636,41.1043,41.5026,1392753.5039634,0
+OKE.US,D,20140908,000000,41.4861,41.645,41.2749,41.5278,962476.18702154,0
+OKE.US,D,20140909,000000,41.3698,41.4377,40.8504,41.0123,1142543.5825103,0
+OKE.US,D,20140910,000000,41.0064,41.0287,40.3145,40.6459,1524871.1694557,0
+OKE.US,D,20140911,000000,40.7438,40.7438,40.0121,40.5625,1547491.166685,0
+OKE.US,D,20140912,000000,40.3755,40.4046,39.327,39.5634,2361231.1463877,0
+OKE.US,D,20140915,000000,39.4908,39.606,39.3164,39.42,1382390.2617676,0
+OKE.US,D,20140916,000000,39.3164,39.9821,39.3028,39.8706,1343920.478605,0
+OKE.US,D,20140917,000000,39.9763,40.2283,39.8164,40.0053,1238513.2108264,0
+OKE.US,D,20140918,000000,40.0364,40.1866,39.606,40.1003,1342826.6782736,0
+OKE.US,D,20140919,000000,40.3377,40.3455,39.9172,40.0238,1860494.5141403,0
+OKE.US,D,20140922,000000,39.8939,39.922,39.2688,39.356,1381530.6998091,0
+OKE.US,D,20140923,000000,39.2106,39.264,38.8279,38.8802,1648104.2869737,0
+OKE.US,D,20140924,000000,38.8531,38.9858,38.3472,38.8424,1461459.6430775,0
+OKE.US,D,20140925,000000,38.8066,38.8182,38.3734,38.4034,1488902.6806357,0
+OKE.US,D,20140926,000000,38.3385,38.887,38.1165,38.7135,1461400.8255125,0
+OKE.US,D,20140929,000000,38.3385,38.732,38.0575,38.6544,2144519.3760253,0
+OKE.US,D,20140930,000000,38.6612,38.8182,38.1912,38.3511,2112486.5046238,0
+OKE.US,D,20141001,000000,38.3773,38.732,37.8113,37.8655,2023029.1158276,0
+OKE.US,D,20141002,000000,37.5283,37.6883,36.4894,37.4711,2832477.4770606,0
+OKE.US,D,20141003,000000,37.5681,37.695,37.3045,37.5875,1565710.1654113,0
+OKE.US,D,20141006,000000,37.6524,37.8655,37.161,37.5051,1052422.6903055,0
+OKE.US,D,20141007,000000,37.2279,37.3752,36.6116,36.631,1358976.7433545,0
+OKE.US,D,20141008,000000,36.6484,36.7308,35.7879,36.693,2527440.2980559,0
+OKE.US,D,20141009,000000,36.6116,36.631,34.2276,34.401,4590747.0632542,0
+OKE.US,D,20141010,000000,34.2548,34.5658,32.6693,34.1278,6368648.3016209,0
+OKE.US,D,20141013,000000,34.1278,34.3138,32.2215,32.2651,3471656.2108669,0
+OKE.US,D,20141014,000000,32.0975,32.2584,30.5693,31.423,7506142.8605264,0
+OKE.US,D,20141015,000000,31.1826,32.0316,30.4607,31.8727,4034510.3830629,0
+OKE.US,D,20141016,000000,31.358,34.0696,31.2544,33.0841,6421847.2413206,0
+OKE.US,D,20141017,000000,33.4465,34.2548,33.0433,33.5599,3909557.1097407,0
+OKE.US,D,20141020,000000,33.5599,34.401,33.5163,34.342,2945556.825465,0
+OKE.US,D,20141021,000000,34.558,35.9458,34.4243,35.7539,4138631.9195086,0
+OKE.US,D,20141022,000000,36.0165,36.0165,34.9147,34.9699,2246971.3191351,0
+OKE.US,D,20141023,000000,35.3895,35.6987,35.1105,35.3731,1951134.4455589,0
+OKE.US,D,20141024,000000,35.4545,35.7113,34.8856,35.6939,1331831.9211696,0
+OKE.US,D,20141027,000000,35.6987,35.7753,34.841,35.3431,2102539.1129314,0
+OKE.US,D,20141028,000000,35.5891,35.6773,34.6995,35.0319,3176158.8281484,0
+OKE.US,D,20141029,000000,35.2675,35.5523,34.2954,34.7354,3330641.614755,0
+OKE.US,D,20141030,000000,34.5929,34.9118,34.3846,34.6695,2603728.7436178,0
+OKE.US,D,20141031,000000,34.9069,35.2063,34.5968,34.8313,3053729.5506852,0
+OKE.US,D,20141103,000000,34.9418,35.2549,34.404,34.5057,2819606.7491995,0
+OKE.US,D,20141104,000000,34.2624,34.498,33.0317,33.3874,3597452.5359538,0
+OKE.US,D,20141105,000000,34.0774,34.089,32.8011,33.3874,4029725.5225568,0
+OKE.US,D,20141106,000000,33.2633,33.4891,32.8331,33.0647,3120383.2663474,0
+OKE.US,D,20141107,000000,33.1674,33.9844,33.0976,33.8351,2617956.403022,0
+OKE.US,D,20141110,000000,33.9678,34.2556,33.0675,33.2042,2610131.6031045,0
+OKE.US,D,20141111,000000,33.2352,33.5289,32.9571,33.2411,1809261.3193757,0
+OKE.US,D,20141112,000000,33.0579,33.7886,32.9735,33.3641,2302314.5202391,0
+OKE.US,D,20141113,000000,33.2633,33.4368,32.6547,32.8853,2863876.7697794,0
+OKE.US,D,20141114,000000,32.9571,33.3099,32.7797,33.0443,1707744.265983,0
+OKE.US,D,20141117,000000,32.9203,33.3157,32.6761,33.1431,1995726.4149156,0
+OKE.US,D,20141118,000000,33.0976,33.5366,33.0443,33.3757,1965438.4646089,0
+OKE.US,D,20141119,000000,33.3515,33.743,33.2081,33.5822,1541997.3997379,0
+OKE.US,D,20141120,000000,32.7255,34.1782,32.7255,33.8884,2334864.3670801,0
+OKE.US,D,20141121,000000,34.3148,35.0067,33.995,34.5232,2863230.8084517,0
+OKE.US,D,20141124,000000,34.5164,34.7509,34.2556,34.2974,2301483.8511195,0
+OKE.US,D,20141125,000000,34.4621,34.6249,34.1316,34.1616,2237565.6681728,0
+OKE.US,D,20141126,000000,34.149,34.2082,33.8031,33.9534,3613568.5487602,0
+OKE.US,D,20141128,000000,33.2633,33.369,31.9163,32.0025,2394717.9467201,0
+OKE.US,D,20141201,000000,31.9376,32.1479,30.2805,30.6981,5900472.8669728,0
+OKE.US,D,20141202,000000,30.5867,31.3542,30.2959,31.0179,4418720.1320877,0
+OKE.US,D,20141203,000000,31.3,32.6547,31.2011,31.4492,7667967.5238853,0
+OKE.US,D,20141204,000000,31.3242,31.643,31.1826,31.3726,2872903.7181742,0
+OKE.US,D,20141205,000000,31.2069,31.5054,30.8047,31.0199,3194786.4541683,0
+OKE.US,D,20141208,000000,30.8784,30.9888,28.3888,28.5652,5917594.9697065,0
+OKE.US,D,20141209,000000,28.3888,29.1379,28.0205,28.6126,5101171.0516436,0
+OKE.US,D,20141210,000000,28.442,28.442,26.0794,26.3866,7700562.773759,0
+OKE.US,D,20141211,000000,26.4719,27.4013,26.4719,26.9865,6870686.1435077,0
+OKE.US,D,20141212,000000,26.5504,26.9661,26.1201,26.5097,3955290.3462355,0
+OKE.US,D,20141215,000000,26.6648,26.8624,26.029,26.1908,3416657.660056,0
+OKE.US,D,20141216,000000,25.966,26.657,25.6239,26.1782,6286202.5857034,0
+OKE.US,D,20141217,000000,26.3392,28.223,26.252,28.0631,6577173.0796922,0
+OKE.US,D,20141218,000000,28.4876,29.1214,28.1513,29.0865,7250852.9588552,0
+OKE.US,D,20141219,000000,29.4877,29.511,28.0883,29.2726,10539386.356516,0
+OKE.US,D,20141222,000000,29.2638,29.4364,28.5768,29.416,4040839.978565,0
+OKE.US,D,20141223,000000,29.4286,29.8541,29.258,29.7727,2541683.4357667,0
+OKE.US,D,20141224,000000,29.6961,29.9675,29.103,29.9675,1465778.090612,0
+OKE.US,D,20141226,000000,29.6292,29.8114,29.2377,29.4635,1618172.3377181,0
+OKE.US,D,20141229,000000,29.4819,30.0507,29.4635,29.6689,3410761.4571379,0
+OKE.US,D,20141230,000000,29.6689,29.9355,29.3327,29.5226,2696441.7362305,0
+OKE.US,D,20141231,000000,29.4693,29.8705,28.9276,29.4218,3290696.2330323,0
+OKE.US,D,20150102,000000,29.4877,29.7513,29.2697,29.4994,2656590.2562342,0
+OKE.US,D,20150105,000000,29.103,29.1214,27.7569,27.8102,3640460.5586043,0
+OKE.US,D,20150106,000000,27.8102,27.9827,26.4496,26.6512,5009197.9220852,0
+OKE.US,D,20150107,000000,26.9535,27.0902,26.22,26.4584,4132391.0662974,0
+OKE.US,D,20150108,000000,26.8227,26.9458,26.5552,26.7452,2748403.4432913,0
+OKE.US,D,20150109,000000,26.6802,26.8498,25.5522,25.8352,4640738.8978315,0
+OKE.US,D,20150112,000000,25.4088,25.5105,23.9202,24.2885,7238292.8290129,0
+OKE.US,D,20150113,000000,24.3399,24.8051,23.3592,23.771,4962523.6045507,0
+OKE.US,D,20150114,000000,23.834,25.0377,23.5724,25.0075,8139425.3914146,0
+OKE.US,D,20150115,000000,25.1965,25.7896,24.9543,24.9969,5919324.4124945,0
+OKE.US,D,20150116,000000,24.8651,25.4805,24.8321,25.3448,3611404.6815009,0
+OKE.US,D,20150120,000000,25.4563,25.8526,25.1161,25.8187,4745065.7798112,0
+OKE.US,D,20150121,000000,25.8836,26.846,25.8526,26.8101,5309595.7366656,0
+OKE.US,D,20150122,000000,27.1464,27.3247,26.094,26.2964,7785899.8373448,0
+OKE.US,D,20150123,000000,26.2306,26.5097,25.8575,26.0368,3605523.9568893,0
+OKE.US,D,20150126,000000,26.1356,26.7277,26.0368,26.6086,2119360.9365175,0
+OKE.US,D,20150127,000000,26.4961,26.8498,26.1908,26.4089,2807964.9988806,0
+OKE.US,D,20150128,000000,26.4845,26.6928,25.1946,25.2615,3618162.5101517,0
+OKE.US,D,20150129,000000,25.3991,25.8216,24.8467,25.7761,2689497.1360136,0
+OKE.US,D,20150130,000000,25.6045,26.562,25.3817,26.373,4296143.2947686,0
+OKE.US,D,20150202,000000,26.5979,27.1134,26.435,27.0717,3468505.8595353,0
+OKE.US,D,20150203,000000,27.2191,28.1465,27.1716,28.0215,3709731.1399649,0
+OKE.US,D,20150204,000000,27.4051,27.6097,26.8198,27.2394,3696250.5668247,0
+OKE.US,D,20150205,000000,27.6503,28.6534,27.5031,28.289,3064857.4212258,0
+OKE.US,D,20150206,000000,28.3461,28.413,27.5563,28.0825,3514793.2194056,0
+OKE.US,D,20150209,000000,28.1242,28.382,27.5563,27.6793,2370647.1162211,0
+OKE.US,D,20150210,000000,27.8189,27.8548,27.0369,27.6339,2774726.8833405,0
+OKE.US,D,20150211,000000,27.3897,27.5147,27.0185,27.3586,2288189.0176583,0
+OKE.US,D,20150212,000000,27.7153,28.7668,27.5631,28.32,4977383.8107501,0
+OKE.US,D,20150213,000000,28.599,28.9276,28.2027,28.3461,4293123.9930993,0
+OKE.US,D,20150217,000000,28.3422,29.1437,27.9381,29.0594,4370584.6624124,0
+OKE.US,D,20150218,000000,28.9576,29.1553,28.6097,28.886,3389184.6977717,0
+OKE.US,D,20150219,000000,28.4595,28.8684,28.2512,28.4546,3351414.5340664,0
+OKE.US,D,20150220,000000,28.4372,28.7182,28.257,28.5545,2789172.2709238,0
+OKE.US,D,20150223,000000,28.2618,28.5612,27.5699,28.4062,4117057.2239167,0
+OKE.US,D,20150224,000000,27.6793,27.6871,26.7936,27.0185,5897257.5067535,0
+OKE.US,D,20150225,000000,26.938,27.2617,26.6676,27.1919,4281413.1063443,0
+OKE.US,D,20150226,000000,27.0456,27.1183,26.1124,26.341,3864762.8905114,0
+OKE.US,D,20150227,000000,26.4845,26.5678,26.1056,26.5146,2686610.9477808,0
+OKE.US,D,20150302,000000,26.5146,26.53,26.1124,26.4012,2334752.9232727,0
+OKE.US,D,20150303,000000,26.4108,27.1231,26.3886,27.0941,2612030.2753778,0
+OKE.US,D,20150304,000000,27.0766,27.1183,26.562,26.9749,3076113.2457675,0
+OKE.US,D,20150305,000000,27.0301,27.6339,27.0185,27.5505,2961590.2873029,0
+OKE.US,D,20150306,000000,27.2327,28.2512,27.1677,28.2327,5455103.1692327,0
+OKE.US,D,20150309,000000,28.4896,28.9238,27.9565,28.1465,6519149.0358893,0
+OKE.US,D,20150310,000000,27.7589,28.0825,27.6231,27.7773,3786586.0915474,0
+OKE.US,D,20150311,000000,27.8499,27.9381,27.3925,27.6231,2886311.0273299,0
+OKE.US,D,20150312,000000,27.7589,27.8499,27.4905,27.7589,2691326.6718508,0
+OKE.US,D,20150313,000000,27.7104,27.7414,26.5436,26.8789,4390227.6653437,0
+OKE.US,D,20150316,000000,26.8605,27.0505,26.4602,27.0369,3879236.1390466,0
+OKE.US,D,20150317,000000,26.8653,27.4633,26.7898,27.4235,2694664.8266356,0
+OKE.US,D,20150318,000000,27.4837,28.4546,27.1464,28.413,3915792.8035164,0
+OKE.US,D,20150319,000000,28.2211,28.2667,27.6339,27.8073,2810522.0151269,0
+OKE.US,D,20150320,000000,28.1068,28.6834,28.005,28.3771,9295939.6934399,0
+OKE.US,D,20150323,000000,28.3771,29.1844,28.3771,29.1243,3120015.914538,0
+OKE.US,D,20150324,000000,29.0652,29.0768,28.0147,28.1242,3593942.0560225,0
+OKE.US,D,20150325,000000,28.2211,28.5274,28.0292,28.1901,2390843.2106408,0
+OKE.US,D,20150326,000000,28.663,28.663,28.0147,28.2512,1691721.1230161,0
+OKE.US,D,20150327,000000,28.1193,28.4469,27.7414,28.1833,2025418.9663629,0
+OKE.US,D,20150330,000000,28.4188,28.8608,28.3103,28.7774,3493782.9660601,0
+OKE.US,D,20150331,000000,28.6398,29.1756,28.5748,28.8956,3945927.0026446,0
+OKE.US,D,20150401,000000,28.886,29.4422,28.886,28.9576,2705348.9857211,0
+OKE.US,D,20150402,000000,28.9392,29.4131,28.6039,28.7968,2124583.3171561,0
+OKE.US,D,20150406,000000,28.85,29.4131,28.8442,29.2736,2489667.0386894,0
+OKE.US,D,20150407,000000,29.227,29.2978,28.8956,29.0236,2768587.1550656,0
+OKE.US,D,20150408,000000,29.136,29.2736,28.4798,28.5545,2128088.6376518,0
+OKE.US,D,20150409,000000,28.6282,28.886,28.4896,28.8036,1838119.0741549,0
+OKE.US,D,20150410,000000,28.8684,29.0177,28.7968,28.9034,1467860.43879,0
+OKE.US,D,20150413,000000,28.9576,29.0836,28.3103,28.5438,2453610.8394654,0
+OKE.US,D,20150414,000000,28.7348,29.4848,28.6776,29.4732,2305707.3650404,0
+OKE.US,D,20150415,000000,29.6515,30.8687,29.5032,30.5915,4557918.6068948,0
+OKE.US,D,20150416,000000,30.4491,30.5334,29.8191,30.1564,2165375.8781921,0
+OKE.US,D,20150417,000000,29.9219,30.0111,29.4848,29.6767,2371479.8491149,0
+OKE.US,D,20150420,000000,29.6961,29.9374,29.3928,29.4315,3327212.6539051,0
+OKE.US,D,20150421,000000,29.5798,29.635,28.6776,28.789,3636967.6207538,0
+OKE.US,D,20150422,000000,28.946,29.3385,28.6146,29.3191,2639195.7353048,0
+OKE.US,D,20150423,000000,29.384,29.8133,29.3608,29.5081,1448498.1091512,0
+OKE.US,D,20150424,000000,29.5323,29.7193,29.3288,29.4906,1728320.0948573,0
+OKE.US,D,20150427,000000,29.6176,29.6593,29.0448,29.0952,1887570.1998892,0
+OKE.US,D,20150428,000000,29.0904,29.4005,28.9596,29.2629,2034734.8431471,0
+OKE.US,D,20150429,000000,29.0982,29.5459,28.976,29.4742,1640479.6731546,0
+OKE.US,D,20150430,000000,29.4742,29.5846,28.666,29.1747,4631456.0414346,0
+OKE.US,D,20150501,000000,29.2697,29.5536,29.0254,29.5168,2173456.5861115,0
+OKE.US,D,20150504,000000,29.511,29.6389,29.1747,29.1892,2423873.9168727,0
+OKE.US,D,20150505,000000,29.3346,29.7029,29.0614,29.0865,3160610.3532499,0
+OKE.US,D,20150506,000000,28.444,28.444,26.8469,27.1977,11570737.912136,0
+OKE.US,D,20150507,000000,27.1571,27.2433,26.25,26.6424,6170152.4343235,0
+OKE.US,D,20150508,000000,26.8179,27.1929,26.3459,27.1445,4405434.5856105,0
+OKE.US,D,20150511,000000,27.1706,27.1706,26.247,26.311,3152861.9129781,0
+OKE.US,D,20150512,000000,26.278,26.4602,26.028,26.3014,4239098.5118284,0
+OKE.US,D,20150513,000000,26.9322,28.6872,26.8179,26.9981,8806421.7377984,0
+OKE.US,D,20150514,000000,27.0863,27.1977,26.8838,27.0785,2394362.977556,0
+OKE.US,D,20150515,000000,27.0717,27.8683,26.7975,27.7123,2885221.3545469,0
+OKE.US,D,20150518,000000,27.6125,28.0389,27.4303,27.8121,2525980.1778024,0
+OKE.US,D,20150519,000000,27.5311,27.6969,27.126,27.3635,3026751.8942113,0
+OKE.US,D,20150520,000000,27.4109,27.4779,27.1008,27.3887,1920731.9557835,0
+OKE.US,D,20150521,000000,27.4157,27.8616,27.2675,27.3509,2382161.9444261,0
+OKE.US,D,20150522,000000,27.1823,27.3092,26.7442,26.781,2787541.8892979,0
+OKE.US,D,20150526,000000,26.6095,26.8363,26.4651,26.4768,2239145.4873306,0
+OKE.US,D,20150527,000000,26.4854,26.6832,25.9496,26.1434,2880685.1788332,0
+OKE.US,D,20150528,000000,25.999,26.1142,25.3739,25.6055,3963290.5669609,0
+OKE.US,D,20150529,000000,25.6278,25.6956,25.2383,25.4291,3868337.3474432,0
+OKE.US,D,20150601,000000,25.4049,25.5067,25.0095,25.0589,2886530.8192832,0
+OKE.US,D,20150602,000000,25.0755,25.5173,25.0337,25.2159,2587697.3455541,0
+OKE.US,D,20150603,000000,25.0221,25.1015,24.681,24.681,2937564.8598366,0
+OKE.US,D,20150604,000000,24.5075,24.6877,24.0947,24.1121,3328599.5101742,0
+OKE.US,D,20150605,000000,23.7294,24.3195,23.4386,24.1964,7597537.1014187,0
+OKE.US,D,20150608,000000,24.1073,24.2885,23.863,23.9377,3567805.3875393,0
+OKE.US,D,20150609,000000,24.1228,24.2701,23.8563,23.9232,2986674.4309391,0
+OKE.US,D,20150610,000000,24.241,24.2934,23.835,23.8495,3851376.2190979,0
+OKE.US,D,20150611,000000,23.9377,24.0637,23.7186,23.8882,5225012.9825535,0
+OKE.US,D,20150612,000000,23.7352,23.7846,23.3184,23.5549,5864245.3744893,0
+OKE.US,D,20150615,000000,23.4086,23.9774,23.3718,23.6702,4165406.2942227,0
+OKE.US,D,20150616,000000,23.6566,23.8882,23.3592,23.6266,4082153.6425891,0
+OKE.US,D,20150617,000000,23.6993,23.835,23.456,23.7846,2817547.1025379,0
+OKE.US,D,20150618,000000,23.835,23.9542,23.5036,23.8204,2784243.9781102,0
+OKE.US,D,20150619,000000,23.771,23.991,23.5442,23.6818,3426689.6664911,0
+OKE.US,D,20150622,000000,24.1373,25.0531,24.1373,24.7421,6122404.9541996,0
+OKE.US,D,20150623,000000,24.7624,24.9193,24.6229,24.6519,2970215.8316139,0
+OKE.US,D,20150624,000000,24.5909,24.7624,24.4281,24.4823,2474644.8262143,0
+OKE.US,D,20150625,000000,24.3922,24.4823,23.8398,23.8446,2961628.4671259,0
+OKE.US,D,20150626,000000,23.8136,24.2216,23.6208,24.2168,3142972.3069635,0
+OKE.US,D,20150629,000000,23.868,24.1916,23.6993,23.7245,2608509.4765754,0
+OKE.US,D,20150630,000000,23.93,24.0394,23.6324,23.9484,3472072.0613702,0
+OKE.US,D,20150701,000000,23.9862,24.1073,23.4386,23.5364,3895706.0891299,0
+OKE.US,D,20150702,000000,23.6993,23.9774,23.5112,23.7914,1873585.0339547,0
+OKE.US,D,20150706,000000,23.519,23.646,22.9172,23.0074,2816392.4208674,0
+OKE.US,D,20150707,000000,22.9657,23.7972,22.7234,23.7294,4229370.9120893,0
+OKE.US,D,20150708,000000,23.613,24.117,23.2167,23.3592,3582315.7840102,0
+OKE.US,D,20150709,000000,23.802,24.2216,23.6876,23.7429,3121873.311327,0
+OKE.US,D,20150710,000000,23.7536,24.0288,23.5364,23.9862,2792156.4884315,0
+OKE.US,D,20150713,000000,24.2342,25.1015,24.2342,24.9921,3574566.3118514,0
+OKE.US,D,20150714,000000,24.9513,25.1685,24.8816,25.1141,3117231.8831286,0
+OKE.US,D,20150715,000000,24.8709,24.9853,24.4571,24.6471,3174853.4909605,0
+OKE.US,D,20150716,000000,24.8457,24.8709,24.5957,24.8573,2701158.4921875,0
+OKE.US,D,20150717,000000,24.7624,24.7953,24.4281,24.5007,3384980.7897059,0
+OKE.US,D,20150720,000000,24.4145,24.5075,23.5598,23.711,4255092.7619564,0
+OKE.US,D,20150721,000000,23.711,24.0336,23.5966,23.9484,4533197.6875196,0
+OKE.US,D,20150722,000000,23.8136,23.8272,23.0616,23.2322,4845271.3046933,0
+OKE.US,D,20150723,000000,23.2438,23.4928,23.0209,23.456,5891942.2562755,0
+OKE.US,D,20150724,000000,23.4444,23.5472,22.8087,22.8571,4843295.2408872,0
+OKE.US,D,20150727,000000,22.6866,23.1401,22.3969,22.9705,3017519.6002826,0
+OKE.US,D,20150728,000000,22.9521,23.7788,22.8087,23.5112,4182717.2322967,0
+OKE.US,D,20150729,000000,23.4086,24.3127,23.1362,24.2643,4240251.1297247,0
+OKE.US,D,20150730,000000,24.1015,24.5085,23.0413,23.3494,4361860.0569394,0
+OKE.US,D,20150731,000000,23.428,23.6392,23.237,23.2758,4276292.8825292,0
+OKE.US,D,20150803,000000,23.1275,23.1275,22.4269,22.5228,4518861.6799695,0
+OKE.US,D,20150804,000000,22.4801,22.5732,21.8774,21.9831,4935487.1305118,0
+OKE.US,D,20150805,000000,23.7264,23.9406,21.3289,21.4462,9095044.6886232,0
+OKE.US,D,20150806,000000,21.4132,21.9501,20.7678,21.7475,5127390.2710952,0
+OKE.US,D,20150807,000000,21.6671,22.0267,21.0342,21.138,3103715.1939399,0
+OKE.US,D,20150810,000000,21.421,22.0005,21.2746,21.9879,3927380.8957059,0
+OKE.US,D,20150811,000000,21.6623,22.2089,21.3851,22.1963,4132584.029186,0
+OKE.US,D,20150812,000000,22.0935,23.3678,22.0935,23.2574,4025446.2867323,0
+OKE.US,D,20150813,000000,23.1169,23.5423,22.1487,22.3823,8128987.8533473,0
+OKE.US,D,20150814,000000,22.4869,22.6478,22.1225,22.3455,4954481.0764541,0
+OKE.US,D,20150817,000000,22.3329,22.6595,22.2709,22.5354,4246906.8015521,0
+OKE.US,D,20150818,000000,22.6963,22.7399,21.4578,21.9385,5694367.8641628,0
+OKE.US,D,20150819,000000,21.7281,21.9016,20.7862,21.5498,6921662.3983832,0
+OKE.US,D,20150820,000000,21.576,21.9879,21.2668,21.484,7288437.3828816,0
+OKE.US,D,20150821,000000,21.2969,21.6545,20.9364,21.0198,5493526.5174756,0
+OKE.US,D,20150824,000000,20.2144,20.7436,19.3587,19.8103,7195753.283108,0
+OKE.US,D,20150825,000000,20.6573,20.6573,19.475,19.4789,6198990.5832477,0
+OKE.US,D,20150826,000000,20.0768,20.0845,19.4556,20.0535,5386853.124219,0
+OKE.US,D,20150827,000000,20.2997,21.3531,20.0225,21.2358,4493865.2467373,0
+OKE.US,D,20150828,000000,21.2794,22.2223,21.2416,21.9453,5186820.7770222,0
+OKE.US,D,20150831,000000,21.7475,22.3949,21.292,22.1797,5595327.3398221,0
+OKE.US,D,20150901,000000,21.4336,21.8095,21.3657,21.5198,6553586.2042454,0
+OKE.US,D,20150902,000000,21.9453,21.9879,21.076,21.7669,4231156.076781,0
+OKE.US,D,20150903,000000,21.9191,22.4549,21.6671,21.9705,3602169.2919109,0
+OKE.US,D,20150904,000000,21.262,21.9249,21.1622,21.8018,5007736.7699445,0
+OKE.US,D,20150908,000000,21.7853,22.4685,21.7049,22.4365,3919422.9823518,0
+OKE.US,D,20150909,000000,22.3687,22.7515,21.9937,22.0751,4233596.4897843,0
+OKE.US,D,20150910,000000,22.2223,22.3455,21.734,22.2709,3453509.4442379,0
+OKE.US,D,20150911,000000,21.7911,22.0267,21.3657,21.6719,3142360.3979103,0
+OKE.US,D,20150914,000000,21.576,21.6216,21.169,21.2484,3417560.561273,0
+OKE.US,D,20150915,000000,21.5334,21.6855,21.292,21.4626,3993457.7864764,0
+OKE.US,D,20150916,000000,21.6545,22.3087,21.6545,22.2137,4950748.7407951,0
+OKE.US,D,20150917,000000,22.3513,22.8252,22.1342,22.3455,3604259.8951857,0
+OKE.US,D,20150918,000000,21.9094,22.1051,21.6458,22.0101,7469633.6628634,0
+OKE.US,D,20150921,000000,22.1429,22.5887,21.9094,22.4734,2731904.600369,0
+OKE.US,D,20150922,000000,21.9705,22.925,21.9453,22.6101,4058887.684032,0
+OKE.US,D,20150923,000000,22.6478,22.9037,21.7175,21.7621,3166387.8891508,0
+OKE.US,D,20150924,000000,21.6623,21.7049,20.855,21.452,3601061.0451601,0
+OKE.US,D,20150925,000000,21.6119,21.7281,21.3095,21.6719,2819092.8694212,0
+OKE.US,D,20150928,000000,21.3657,21.512,20.2445,20.3249,4503844.62693,0
+OKE.US,D,20150929,000000,20.5022,20.6767,18.8906,19.006,7077042.9267713,0
+OKE.US,D,20150930,000000,19.2589,19.8587,18.9953,19.8317,5053684.6389572,0
+OKE.US,D,20151001,000000,20.0177,20.3249,19.8277,20.1892,4958374.3865013,0
+OKE.US,D,20151002,000000,19.9072,21.3289,19.8452,21.3095,5301937.0705721,0
+OKE.US,D,20151005,000000,21.6477,22.7757,21.6216,22.7515,4517253.9998598,0
+OKE.US,D,20151006,000000,22.7079,23.7264,22.6779,23.303,3954655.735666,0
+OKE.US,D,20151007,000000,23.6392,24.303,23.4726,23.9406,4013592.9995568,0
+OKE.US,D,20151008,000000,23.9406,24.2449,23.4474,24.083,3000126.1112403,0
+OKE.US,D,20151009,000000,24.1683,24.556,23.9697,24.3786,3577487.5842457,0
+OKE.US,D,20151012,000000,24.3786,24.4019,23.5336,23.899,2386618.6648328,0
+OKE.US,D,20151013,000000,23.6208,24.0327,23.4474,23.4852,2533175.5265858,0
+OKE.US,D,20151014,000000,23.5423,23.8311,23.0025,23.2874,3216067.0619353,0
+OKE.US,D,20151015,000000,23.2826,23.8369,22.6391,23.7816,3610771.1028184,0
+OKE.US,D,20151016,000000,23.8864,24.0637,23.4474,23.9134,2268034.1987229,0
+OKE.US,D,20151019,000000,23.7196,23.773,23.0771,23.6062,3731909.4895132,0
+OKE.US,D,20151020,000000,23.5084,23.8796,23.3126,23.4852,1635716.4822778,0
+OKE.US,D,20151021,000000,23.428,23.6256,22.9124,23.0345,2308463.5354979,0
+OKE.US,D,20151022,000000,23.0345,23.083,22.2534,22.5887,4383131.3777224,0
+OKE.US,D,20151023,000000,22.5975,23.4114,22.0005,22.3135,3046241.145964,0
+OKE.US,D,20151026,000000,22.2089,22.2883,21.2794,21.3095,3236530.4151151,0
+OKE.US,D,20151027,000000,20.917,20.9364,20.1146,20.4926,4657035.4908811,0
+OKE.US,D,20151028,000000,20.6011,20.9528,20.3104,20.7203,4330032.5310719,0
+OKE.US,D,20151029,000000,20.634,21.1496,20.1892,20.8812,1856782.8162236,0
+OKE.US,D,20151030,000000,20.9732,21.4568,20.6224,21.2804,2618999.6408852,0
+OKE.US,D,20151102,000000,21.0168,21.7146,20.98,21.5818,3006233.8510149,0
+OKE.US,D,20151103,000000,21.5954,21.8958,21.1796,21.3734,3691880.524935,0
+OKE.US,D,20151104,000000,21.7446,22.3659,20.6408,21.0546,4123571.5272107,0
+OKE.US,D,20151105,000000,20.9034,21.0168,19.318,19.6805,5405207.3001562,0
+OKE.US,D,20151106,000000,19.4934,19.8443,18.9023,19.8259,4777829.2272829,0
+OKE.US,D,20151109,000000,19.8259,20.0313,19.1552,19.3229,4230514.2430017,0
+OKE.US,D,20151110,000000,19.2928,19.4547,19.0147,19.3112,3145317.7863533,0
+OKE.US,D,20151111,000000,19.3112,19.4431,18.4186,18.5068,4211504.8187528,0
+OKE.US,D,20151112,000000,18.4264,18.4623,17.6521,17.7045,3664625.2908299,0
+OKE.US,D,20151113,000000,17.7781,17.9176,17.2151,17.8731,5696416.1600662,0
+OKE.US,D,20151116,000000,17.9661,18.6571,17.8227,18.6445,4327544.6512617,0
+OKE.US,D,20151117,000000,18.5068,18.5068,17.7975,17.8537,3393019.1902541,0
+OKE.US,D,20151118,000000,17.9603,18.7394,17.939,18.3808,4277015.2035026,0
+OKE.US,D,20151119,000000,18.2946,18.407,17.9661,18.1793,2603697.7870047,0
+OKE.US,D,20151120,000000,18.1308,18.3508,17.8178,17.9458,2808995.8540985,0
+OKE.US,D,20151123,000000,17.9545,18.4942,17.8295,18.252,2809794.5347177,0
+OKE.US,D,20151124,000000,18.282,19.0651,18.2626,18.9982,4056097.4613001,0
+OKE.US,D,20151125,000000,18.7772,19.2172,18.5126,19.0777,3807920.3574439,0
+OKE.US,D,20151127,000000,18.783,19.0922,18.4506,18.4816,1526196.1124985,0
+OKE.US,D,20151130,000000,18.5892,18.7394,18.2946,18.4942,3530258.1114486,0
+OKE.US,D,20151201,000000,18.4506,18.7511,18.1308,18.3266,3842708.3674157,0
+OKE.US,D,20151202,000000,18.0746,18.1202,16.8885,16.9301,5485416.9167171,0
+OKE.US,D,20151203,000000,17.0707,17.2025,16.6239,16.8051,4643214.3949964,0
+OKE.US,D,20151204,000000,16.7218,16.8769,15.4338,15.5579,7465533.9753951,0
+OKE.US,D,20151207,000000,15.0394,15.0394,13.2302,13.5645,10143670.034382,0
+OKE.US,D,20151208,000000,13.2456,13.9909,13.1168,13.4637,9377790.0104978,0
+OKE.US,D,20151209,000000,13.7089,14.4251,13.5141,13.9279,8813047.4848997,0
+OKE.US,D,20151210,000000,13.9085,14.3795,13.6769,13.9909,5021549.6107325,0
+OKE.US,D,20151211,000000,13.7505,13.7835,12.5527,12.7436,9094060.268325,0
+OKE.US,D,20151214,000000,12.6167,12.9306,12.3395,12.9239,7220181.1465453,0
+OKE.US,D,20151215,000000,13.0692,13.5286,13.044,13.3872,7568658.7088974,0
+OKE.US,D,20151216,000000,13.2244,13.5645,12.8978,13.1002,5995601.5072981,0
+OKE.US,D,20151217,000000,13.0566,13.174,11.9945,12.4616,10862849.943554,0
+OKE.US,D,20151218,000000,12.4277,12.6293,11.8191,11.8763,15757677.626467,0
+OKE.US,D,20151221,000000,12.1787,13.7205,12.1341,13.7089,16041560.087931,0
+OKE.US,D,20151222,000000,13.6565,14.8437,13.4763,14.5045,11645873.739802,0
+OKE.US,D,20151223,000000,14.9183,15.6636,14.5045,15.2381,7392534.154037,0
+OKE.US,D,20151224,000000,15.2768,15.5094,14.9813,15.1325,3518804.1645828,0
+OKE.US,D,20151228,000000,15.0569,15.1741,14.5743,15.1325,5163003.790751,0
+OKE.US,D,20151229,000000,15.3699,15.6083,14.8369,15.0908,4813716.1970215,0
+OKE.US,D,20151230,000000,15.0191,15.3524,14.6499,14.7071,3752340.8541928,0
+OKE.US,D,20151231,000000,14.9697,15.555,14.6295,15.4688,6224590.6704363,0
+OKE.US,D,20160104,000000,15.4688,16.0347,15.3582,15.9029,6597335.1218374,0
+OKE.US,D,20160105,000000,15.8816,16.0996,15.6636,15.9155,5799638.9228436,0
+OKE.US,D,20160106,000000,15.4406,15.4532,14.7012,15.1974,8043890.1875697,0
+OKE.US,D,20160107,000000,14.9009,15.1402,14.2235,14.2923,5021030.5715187,0
+OKE.US,D,20160108,000000,14.4309,14.8369,14.049,14.4609,6427012.8681685,0
+OKE.US,D,20160111,000000,14.8747,14.9435,13.9279,14.1857,5383441.7054498,0
+OKE.US,D,20160112,000000,15.0191,15.0191,12.951,13.7089,8063802.5130355,0
+OKE.US,D,20160113,000000,13.8349,13.9579,12.7766,13.1574,8372555.5175053,0
+OKE.US,D,20160114,000000,13.237,14.3475,13.0082,14.2923,9030976.8820462,0
+OKE.US,D,20160115,000000,13.3571,13.9279,13.1604,13.766,6390769.8973786,0
+OKE.US,D,20160119,000000,13.9482,14.0655,12.6913,13.044,6542802.9839979,0
+OKE.US,D,20160120,000000,13.0566,13.2563,11.9073,12.5731,9573825.8589369,0
+OKE.US,D,20160121,000000,12.6477,14.4813,12.5605,14.1915,8375584.1061586,0
+OKE.US,D,20160122,000000,14.8369,15.775,14.5879,15.7498,13051128.556042,0
+OKE.US,D,20160125,000000,15.3127,16.2867,14.8127,14.8175,7172707.1165043,0
+OKE.US,D,20160126,000000,15.2197,15.555,14.6925,15.2468,5862183.6640536,0
+OKE.US,D,20160127,000000,15.2245,15.3699,14.3727,14.5113,7272857.9513699,0
+OKE.US,D,20160128,000000,15.0956,15.5898,14.9415,15.4096,6665590.3262865,0
+OKE.US,D,20160129,000000,15.5386,16.1336,15.3631,16.055,5763746.7936694,0
+OKE.US,D,20160201,000000,15.5386,15.5714,14.7264,15.1053,4918793.2609266,0
+OKE.US,D,20160202,000000,14.6499,15.1993,14.4637,14.9018,4147164.5939801,0
+OKE.US,D,20160203,000000,15.302,15.9504,14.5985,15.8836,4986604.7539206,0
+OKE.US,D,20160204,000000,15.9708,16.7509,15.8758,16.4291,5821041.293289,0
+OKE.US,D,20160205,000000,16.1791,16.5764,15.8186,16.4601,6430473.8175187,0
+OKE.US,D,20160208,000000,15.6596,15.7594,14.0451,14.9261,8953473.9053617,0
+OKE.US,D,20160209,000000,14.0558,14.2699,12.8018,13.297,14079170.849718,0
+OKE.US,D,20160210,000000,13.3212,13.8562,12.762,13.4772,6158210.4048569,0
+OKE.US,D,20160211,000000,12.9568,13.3842,12.168,12.6448,8286383.6572514,0
+OKE.US,D,20160212,000000,13.0634,13.1798,12.4393,13.0082,6108039.0219234,0
+OKE.US,D,20160216,000000,13.2,13.6313,13.0576,13.5528,5672490.8256491,0
+OKE.US,D,20160217,000000,13.923,14.3203,13.3348,14.0045,9441846.4663167,0
+OKE.US,D,20160218,000000,14.2603,14.3087,13.2146,13.6556,5791199.1182115,0
+OKE.US,D,20160219,000000,13.3386,13.4434,12.9588,13.3154,4339834.4266825,0
+OKE.US,D,20160222,000000,13.6313,14.0161,13.58,13.7922,6353100.8586095,0
+OKE.US,D,20160223,000000,13.7408,13.9492,13.2466,13.736,7179332.8636057,0
+OKE.US,D,20160224,000000,13.3426,13.9928,12.8532,13.8697,8572120.4198435,0
+OKE.US,D,20160225,000000,13.7408,13.9337,13.2146,13.7728,6538308.0837684,0
+OKE.US,D,20160226,000000,14.1673,15.2594,14.0393,14.8291,8725139.9905353,0
+OKE.US,D,20160229,000000,14.8941,15.7072,14.7138,15.4668,6542930.937999,0
+OKE.US,D,20160301,000000,15.616,15.7904,15.0423,15.5986,4160872.1822833,0
+OKE.US,D,20160302,000000,15.4668,16.4941,15.3398,16.4805,4983320.2572653,0
+OKE.US,D,20160303,000000,16.3264,17.3381,16.3186,17.1463,6716692.4713888,0
+OKE.US,D,20160304,000000,17.3701,18.0669,16.5037,16.9903,7255239.5109387,0
+OKE.US,D,20160307,000000,16.9951,18.156,16.9951,17.8091,6436286.4375813,0
+OKE.US,D,20160308,000000,17.6793,17.7374,16.7712,16.8991,7634817.1187492,0
+OKE.US,D,20160309,000000,17.2229,17.4709,16.5745,17.0581,4992306.9620631,0
+OKE.US,D,20160310,000000,16.9205,17.8304,16.7712,17.6793,5949809.4532383,0
+OKE.US,D,20160311,000000,17.9022,18.4138,17.8324,18.2462,4872345.958555,0
+OKE.US,D,20160314,000000,17.9506,18.3238,17.7374,18.1618,3537810.4931703,0
+OKE.US,D,20160315,000000,17.7888,17.8798,17.2674,17.8663,2904155.4510371,0
+OKE.US,D,20160316,000000,18.0088,19.0525,17.9806,19.0176,3646125.6188109,0
+OKE.US,D,20160317,000000,19.1407,19.6455,18.8344,19.4769,3962348.454034,0
+OKE.US,D,20160318,000000,19.6969,19.9731,19.1339,19.8617,13252420.837395,0
+OKE.US,D,20160321,000000,19.8384,19.8617,18.8974,19.1339,4483180.0557646,0
+OKE.US,D,20160322,000000,18.8393,19.6213,18.724,19.4721,3650516.2984428,0
+OKE.US,D,20160323,000000,19.1988,19.3345,18.3112,18.3314,3715428.1886717,0
+OKE.US,D,20160324,000000,17.9894,18.5166,17.7045,18.4846,4969880.9596094,0
+OKE.US,D,20160328,000000,18.3034,18.5563,18.0853,18.2578,3082166.2955255,0
+OKE.US,D,20160329,000000,17.8934,18.4594,17.6269,18.3422,4072318.7265911,0
+OKE.US,D,20160330,000000,18.5922,19.0021,18.3808,18.7172,3606167.8544429,0
+OKE.US,D,20160331,000000,18.6968,19.2909,18.5922,19.2463,3980713.9807293,0
+OKE.US,D,20160401,000000,18.7414,18.9885,18.3692,18.5166,4119894.9134555,0
+OKE.US,D,20160404,000000,18.4332,18.9546,18.2384,18.285,3288039.1237369,0
+OKE.US,D,20160405,000000,18.1114,18.7375,17.9894,18.3238,3763287.1126029,0
+OKE.US,D,20160406,000000,18.536,19.0583,18.4458,18.8344,2674903.1566871,0
+OKE.US,D,20160407,000000,18.6202,19.1009,18.407,18.658,2929068.3014138,0
+OKE.US,D,20160408,000000,19.129,19.6823,19.0961,19.3277,2879170.368563,0
+OKE.US,D,20160411,000000,19.5583,19.851,19.2211,19.3675,3628979.7826737,0
+OKE.US,D,20160412,000000,19.6001,21.0498,19.4643,20.8502,4769989.980946,0
+OKE.US,D,20160413,000000,20.9412,20.9984,20.4557,20.5323,3562533.4763197,0
+OKE.US,D,20160414,000000,20.5323,20.6834,20.2251,20.4499,2381138.312418,0
+OKE.US,D,20160415,000000,20.3084,20.637,20.0041,20.4131,2717763.6194816,0
+OKE.US,D,20160418,000000,19.7037,21.1467,19.6185,20.728,5089220.7670802,0
+OKE.US,D,20160419,000000,20.9858,22.1759,20.9858,22.1633,4954041.4925472,0
+OKE.US,D,20160420,000000,21.9249,22.6953,21.8289,22.4307,5254723.0760815,0
+OKE.US,D,20160421,000000,22.4608,22.9434,22.1535,22.4347,3886869.0079624,0
+OKE.US,D,20160422,000000,22.4027,23.2216,22.4027,23.0791,4249569.0702831,0
+OKE.US,D,20160425,000000,23.0742,23.24,22.5112,22.8039,4318825.2052241,0
+OKE.US,D,20160426,000000,23.0597,23.4744,22.8872,23.3562,3964771.3249566,0
+OKE.US,D,20160427,000000,23.5452,24.7759,23.5394,23.8941,6522235.4102205,0
+OKE.US,D,20160428,000000,23.8088,23.928,23.1556,23.303,5768439.816223,0
+OKE.US,D,20160429,000000,23.4492,24.0646,23.3194,23.6926,5710485.9407434,0
+OKE.US,D,20160502,000000,23.5666,23.647,22.8668,23.5801,3682677.1238452,0
+OKE.US,D,20160503,000000,22.956,23.5288,22.6488,23.455,5561980.8761361,0
+OKE.US,D,20160504,000000,23.896,25.4301,23.7448,25.0143,9281883.3272952,0
+OKE.US,D,20160505,000000,25.3904,26.0522,25.2324,25.5338,5484019.741577,0
+OKE.US,D,20160506,000000,25.3167,26.1908,25.2373,26.0639,3675820.2340323,0
+OKE.US,D,20160509,000000,26.215,26.562,25.2741,25.717,4032212.37048,0
+OKE.US,D,20160510,000000,26.0252,26.6473,25.8798,26.2684,4236262.8860637,0
+OKE.US,D,20160511,000000,26.2684,26.7316,25.7451,26.2596,4361173.8520146,0
+OKE.US,D,20160512,000000,26.6628,26.9574,26.0126,26.407,3748241.1667246,0
+OKE.US,D,20160513,000000,26.3052,27.3819,26.282,26.8973,3950297.0445343,0
+OKE.US,D,20160516,000000,27.3489,27.6455,27.0611,27.4013,3534363.9902395,0
+OKE.US,D,20160517,000000,27.3159,27.8993,27.1716,27.5389,4370502.111444,0
+OKE.US,D,20160518,000000,27.2646,27.3227,26.1162,26.3004,6113055.025141,0
+OKE.US,D,20160519,000000,25.9272,27.3373,25.7024,27.2239,4062767.5795469,0
+OKE.US,D,20160520,000000,27.2714,27.5737,26.655,27.5525,3184000.1382595,0
+OKE.US,D,20160523,000000,27.2035,27.6581,26.97,27.3111,3332037.7580081,0
+OKE.US,D,20160524,000000,27.2239,27.4787,26.9429,27.3295,4582014.2026843,0
+OKE.US,D,20160525,000000,27.5243,28.4566,27.4013,28.2289,3716040.0977251,0
+OKE.US,D,20160526,000000,28.4964,28.5157,27.7375,27.8993,2276799.0477931,0
+OKE.US,D,20160527,000000,27.6969,28.1949,27.4477,28.004,2944252.5201643,0
+OKE.US,D,20160531,000000,28.1358,29.0264,28.0157,28.3452,4561413.6085195,0
+OKE.US,D,20160601,000000,28.0399,28.758,27.8209,28.6872,4418858.4049598,0
+OKE.US,D,20160602,000000,28.255,28.7532,27.9856,28.6582,2910020.6973421,0
+OKE.US,D,20160603,000000,28.6921,29.0196,28.5806,28.8549,3273414.1877973,0
+OKE.US,D,20160606,000000,29.1127,29.9781,29.0516,29.5585,3479229.2303308,0
+OKE.US,D,20160607,000000,29.7349,30.1865,29.5119,29.9897,3073894.6884917,0
+OKE.US,D,20160608,000000,30.0691,30.1681,29.6631,29.9248,3516180.0756747,0
+OKE.US,D,20160609,000000,29.3821,30.6632,29.258,30.4946,3763292.2720385,0
+OKE.US,D,20160610,000000,29.918,30.1865,29.3511,29.6176,4398939.8881715,0
+OKE.US,D,20160613,000000,29.3627,29.8337,29.0672,29.479,3551595.4730063,0
+OKE.US,D,20160614,000000,29.3995,29.9684,29.0865,29.9364,4274787.3592429,0
+OKE.US,D,20160615,000000,29.8056,29.9441,29.167,29.5052,4437691.3765137,0
+OKE.US,D,20160616,000000,29.23,29.5856,28.6582,29.4267,4366876.0601569,0
+OKE.US,D,20160617,000000,29.4654,30.0547,29.2174,29.8657,8433877.4724958,0
+OKE.US,D,20160620,000000,30.3435,30.5819,30.075,30.1739,5568028.7664586,0
+OKE.US,D,20160621,000000,30.1205,30.9724,29.6563,30.6797,4772673.9193062,0
+OKE.US,D,20160622,000000,30.9482,31.0238,30.3773,30.4103,3650274.8368602,0
+OKE.US,D,20160623,000000,30.8367,30.8551,30.2319,30.7117,3326570.8201258,0
+OKE.US,D,20160624,000000,29.4063,30.8881,29.3995,30.0305,7544412.4575905,0
+OKE.US,D,20160627,000000,29.8483,30.5295,28.9286,29.2416,5318907.4859013,0
+OKE.US,D,20160628,000000,29.9005,30.4568,29.1718,30.075,4410956.2135095,0
+OKE.US,D,20160629,000000,30.4568,31.2137,30.1797,31.0179,4080922.6012728,0
+OKE.US,D,20160630,000000,30.9879,31.1255,30.3503,31.0974,4319513.4739233,0
+OKE.US,D,20160701,000000,31.1255,31.3,30.9724,31.1768,2773099.5973759,0
+OKE.US,D,20160705,000000,30.8774,30.9792,30.2513,30.8881,4152187.8204074,0
+OKE.US,D,20160706,000000,30.7892,31.0974,30.1487,31.0742,5093425.7070332,0
+OKE.US,D,20160707,000000,31.3328,31.9715,30.4685,30.797,4376431.3347495,0
+OKE.US,D,20160708,000000,31.143,31.3328,30.8105,31.0383,2930416.97786,0
+OKE.US,D,20160711,000000,31.11,31.6284,31.0838,31.0896,2718170.183001,0
+OKE.US,D,20160712,000000,31.4182,32.1712,31.4182,31.8,3667880.8946462,0
+OKE.US,D,20160713,000000,31.6556,31.9405,30.8822,31.0238,4523060.4285998,0
+OKE.US,D,20160714,000000,31.3328,31.4908,30.8774,31.1255,3267993.6848346,0
+OKE.US,D,20160715,000000,31.2932,31.6866,31.1982,31.5374,3064734.6266603,0
+OKE.US,D,20160718,000000,31.3416,31.424,31.0179,31.2631,2712564.9722465,0
+OKE.US,D,20160719,000000,31.3,31.327,30.8309,31.1362,3413490.7985307,0
+OKE.US,D,20160720,000000,31.0082,31.1894,30.1681,30.9588,3362837.5243191,0
+OKE.US,D,20160721,000000,30.9646,31.3416,30.2437,30.3318,2691461.8490616,0
+OKE.US,D,20160722,000000,30.5663,30.797,29.8657,30.1797,2878020.8463281,0
+OKE.US,D,20160725,000000,29.8405,30.1205,29.3928,29.7755,3731037.5449095,0
+OKE.US,D,20160726,000000,29.6379,29.9771,29.4916,29.6999,3106017.3340712,0
+OKE.US,D,20160727,000000,29.6961,30.0449,28.5806,28.8104,4960865.3619728,0
+OKE.US,D,20160728,000000,28.7648,29.1059,28.4217,28.8898,3705689.2381744,0
+OKE.US,D,20160729,000000,28.6921,29.4509,28.5302,29.354,3982122.5066277,0
+OKE.US,D,20160801,000000,29.0914,29.2881,28.0428,28.1765,4408851.1638153,0
+OKE.US,D,20160802,000000,28.5012,28.9286,28.0913,28.7986,5230466.5059036,0
+OKE.US,D,20160803,000000,29.167,30.0691,28.0961,30.0507,5243873.8150592,0
+OKE.US,D,20160804,000000,29.6137,30.2059,29.5275,29.8937,3841821.9763925,0
+OKE.US,D,20160805,000000,29.7484,30.0043,29.4073,29.8337,2563940.2087351,0
+OKE.US,D,20160808,000000,30.1119,30.797,29.9927,30.2805,3231483.4552845,0
+OKE.US,D,20160809,000000,30.4433,30.5896,29.9975,30.0653,1879569.9791639,0
+OKE.US,D,20160810,000000,30.2727,30.5586,29.7746,29.887,2697219.7791076,0
+OKE.US,D,20160811,000000,30.1467,30.9501,29.8793,30.6322,2581686.6031673,0
+OKE.US,D,20160812,000000,30.8231,31.6682,30.6778,31.1236,2869206.4666769,0
+OKE.US,D,20160815,000000,31.2883,31.6149,31.0431,31.0722,3501334.3158947,0
+OKE.US,D,20160816,000000,31.0761,31.6614,30.8842,31.2932,2232997.5039588,0
+OKE.US,D,20160817,000000,31.2137,31.8727,30.9675,31.8542,2662263.5715376,0
+OKE.US,D,20160818,000000,32.0287,32.9707,31.9734,32.9629,3208049.2991292,0
+OKE.US,D,20160819,000000,32.8417,33.1228,32.5123,33.0239,3435271.8715437,0
+OKE.US,D,20160822,000000,32.5723,32.5723,31.8262,31.9308,3148660.0686865,0
+OKE.US,D,20160823,000000,31.8785,32.3243,31.8785,32.0733,2582188.1003003,0
+OKE.US,D,20160824,000000,31.8785,31.892,31.2088,31.3009,1971130.3538802,0
+OKE.US,D,20160825,000000,31.3474,31.4346,31.0499,31.235,2072719.6393703,0
+OKE.US,D,20160826,000000,31.3678,31.8339,30.9501,31.2088,1969138.8117675,0
+OKE.US,D,20160829,000000,31.2088,31.5034,30.9317,31.4598,2126930.86032,0
+OKE.US,D,20160830,000000,31.6216,31.801,31.1759,31.327,2272292.7968054,0
+OKE.US,D,20160831,000000,31.1304,31.4822,30.9317,31.1478,3182563.7514093,0
+OKE.US,D,20160901,000000,31.0431,31.3756,30.7311,31.362,2607939.8748935,0
+OKE.US,D,20160902,000000,31.7534,32.4638,31.707,32.0568,2868607.972156,0
+OKE.US,D,20160906,000000,32.2564,32.8534,32.2497,32.7235,2672707.3009277,0
+OKE.US,D,20160907,000000,32.7633,33.3069,32.6945,33.1616,2871228.9654027,0
+OKE.US,D,20160908,000000,33.5192,33.9669,33.3554,33.8778,3440492.188408,0
+OKE.US,D,20160909,000000,33.367,33.4155,32.3524,32.4231,3069033.4683398,0
+OKE.US,D,20160912,000000,32.0733,33.1228,31.5568,32.7497,3848304.2911862,0
+OKE.US,D,20160913,000000,32.2264,32.302,30.8706,31.1875,5758741.1093228,0
+OKE.US,D,20160914,000000,31.0761,32.0287,30.8842,31.0199,3912165.7203422,0
+OKE.US,D,20160915,000000,31.1604,31.6216,31.0044,31.108,3250112.1131915,0
+OKE.US,D,20160916,000000,30.7156,30.9152,30.4849,30.6109,5617145.5607709,0
+OKE.US,D,20160919,000000,30.9152,31.7932,30.8028,31.4822,2834971.5481933,0
+OKE.US,D,20160920,000000,31.5034,31.8116,31.2137,31.235,2309890.6353642,0
+OKE.US,D,20160921,000000,31.6866,32.5423,31.5936,32.5123,3928122.8225344,0
+OKE.US,D,20160922,000000,33.0171,33.2934,32.7023,32.9755,3316962.9192909,0
+OKE.US,D,20160923,000000,32.8089,33.2352,32.1905,32.2971,3071946.4856374,0
+OKE.US,D,20160926,000000,32.459,32.8369,32.1847,32.4454,2424129.8248747,0
+OKE.US,D,20160927,000000,31.9793,32.4715,31.5568,32.4163,2366915.8124494,0
+OKE.US,D,20160928,000000,32.7293,34.3574,32.4261,34.0376,4196622.9429241,0
+OKE.US,D,20160929,000000,33.8778,34.2508,33.461,33.838,3275251.9787313,0
+OKE.US,D,20160930,000000,34.2053,34.279,33.7789,34.1364,3087106.9709844,0
+OKE.US,D,20161003,000000,34.1646,34.2916,33.4872,33.9524,2253169.864975,0
+OKE.US,D,20161004,000000,33.5337,33.867,32.5849,32.9087,2949019.8385895,0
+OKE.US,D,20161005,000000,33.2478,33.5134,32.7837,32.9348,3007917.8907703,0
+OKE.US,D,20161006,000000,33.0627,33.3467,32.6325,32.9959,2139776.8228905,0
+OKE.US,D,20161007,000000,33.1945,33.2672,32.5772,32.7885,2303149.316907,0
+OKE.US,D,20161010,000000,33.2149,33.8128,33.1616,33.4475,2026889.4054875,0
+OKE.US,D,20161011,000000,33.4416,33.5618,32.7293,33.0947,1678289.04857,0
+OKE.US,D,20161012,000000,32.8835,33.4232,32.6635,33.3554,1642738.4740275,0
+OKE.US,D,20161013,000000,33.0085,33.3021,32.5229,33.0821,2613968.159361,0
+OKE.US,D,20161014,000000,33.2478,33.6665,33.1945,33.3021,2767230.2235225,0
+OKE.US,D,20161017,000000,33.2352,33.4087,32.8165,32.8485,1660524.0801698,0
+OKE.US,D,20161018,000000,33.3283,33.3816,32.7003,33.2352,1528286.7157733,0
+OKE.US,D,20161019,000000,33.6384,34.3226,33.5657,33.9068,2071715.613217,0
+OKE.US,D,20161020,000000,33.5802,33.871,33.2478,33.8167,1521231.7036362,0
+OKE.US,D,20161021,000000,33.5463,33.6965,33.4174,33.6326,1213843.8858064,0
+OKE.US,D,20161024,000000,33.6326,34.0114,32.9299,33.461,1470052.167001,0
+OKE.US,D,20161025,000000,33.4668,33.5725,32.6237,32.6635,2229126.8954279,0
+OKE.US,D,20161026,000000,32.3407,32.8089,31.987,32.7023,3626503.2536217,0
+OKE.US,D,20161027,000000,32.9019,33.1868,32.5975,32.6343,2306396.6656265,0
+OKE.US,D,20161028,000000,32.6402,33.0705,32.1421,32.4105,1559867.6206227,0
+OKE.US,D,20161031,000000,32.2623,32.7139,32.0665,32.5791,2893362.9438056,0
+OKE.US,D,20161101,000000,32.9483,32.9959,32.1489,32.6673,3116921.2851101,0
+OKE.US,D,20161102,000000,32.0287,32.2903,30.546,31.3416,6689596.1478979,0
+OKE.US,D,20161103,000000,31.5364,31.581,31.1216,31.2398,2486221.5676457,0
+OKE.US,D,20161104,000000,31.1808,31.7786,30.9685,31.3824,2570938.4670813,0
+OKE.US,D,20161107,000000,31.9318,32.3698,31.8456,32.3446,2379799.9548428,0
+OKE.US,D,20161108,000000,32.2903,33.4804,32.207,33.2992,2570445.2250451,0
+OKE.US,D,20161109,000000,32.9881,33.6025,32.4987,33.2236,3515240.026522,0
+OKE.US,D,20161110,000000,33.3118,33.3399,32.4105,32.9959,3193042.5649609,0
+OKE.US,D,20161111,000000,32.8223,32.9561,31.9056,32.2361,2539647.5225085,0
+OKE.US,D,20161114,000000,32.1489,32.3311,31.4966,32.1615,3016531.052436,0
+OKE.US,D,20161115,000000,32.7691,33.7682,32.6199,33.586,3142906.2661888,0
+OKE.US,D,20161116,000000,33.4145,33.7004,33.1209,33.4252,2492557.3544705,0
+OKE.US,D,20161117,000000,33.7004,34.0522,33.494,33.5192,2277385.1596687,0
+OKE.US,D,20161118,000000,33.683,34.0376,33.5415,33.9194,1634609.2674141,0
+OKE.US,D,20161121,000000,34.3826,35.5591,34.0996,35.4641,4810818.6580306,0
+OKE.US,D,20161122,000000,35.6211,36.0689,35.2025,35.9623,4871386.3035474,0
+OKE.US,D,20161123,000000,35.5931,36.4982,35.3633,36.2927,2644452.1682178,0
+OKE.US,D,20161125,000000,36.0369,36.284,35.7879,36.159,929476.43740273,0
+OKE.US,D,20161128,000000,36.4924,36.663,35.4845,35.5319,1773474.4426862,0
+OKE.US,D,20161129,000000,34.7451,35.5989,34.2818,35.2751,3132176.7040707,0
+OKE.US,D,20161130,000000,36.5816,37.5061,36.3538,36.9527,4418086.5534053,0
+OKE.US,D,20161201,000000,37.5961,37.6717,36.3257,36.6096,2456641.4918929,0
+OKE.US,D,20161202,000000,36.6358,37.3025,36.475,36.789,2266252.1296925,0
+OKE.US,D,20161205,000000,37.0854,38.0071,36.879,37.9537,3368534.5730259,0
+OKE.US,D,20161206,000000,37.6301,37.8889,37.1271,37.7522,2503745.0744632,0
+OKE.US,D,20161207,000000,37.7463,38.4044,37.1397,38.4044,2767696.6364939,0
+OKE.US,D,20161208,000000,38.323,38.9868,37.9005,38.9558,2839953.4991365,0
+OKE.US,D,20161209,000000,39.011,39.1099,38.3017,38.3511,2218403.5246324,0
+OKE.US,D,20161212,000000,39.3938,39.5566,38.2978,38.4868,2594858.6420631,0
+OKE.US,D,20161213,000000,38.4655,39.2116,38.2425,38.8628,3279907.8533493,0
+OKE.US,D,20161214,000000,38.4916,39.3328,38.3104,38.5875,4066959.1049675,0
+OKE.US,D,20161215,000000,38.2164,39.3406,37.8801,38.8269,3143325.2123534,0
+OKE.US,D,20161216,000000,38.8802,39.3996,38.7358,39.2979,7533787.1160701,0
+OKE.US,D,20161219,000000,39.4268,39.4423,38.9345,39.0847,1529338.2087333,0
+OKE.US,D,20161220,000000,39.23,39.7282,39.0478,39.4675,2171105.9472863,0
+OKE.US,D,20161221,000000,39.5334,39.8144,39.3794,39.3794,1850069.3587183,0
+OKE.US,D,20161222,000000,39.3668,39.608,38.8628,38.9558,3060059.1461875,0
+OKE.US,D,20161223,000000,39.0411,39.5634,38.8754,39.4792,1317053.2340514,0
+OKE.US,D,20161227,000000,39.6768,40.0053,39.3444,39.7088,1832305.4222052,0
+OKE.US,D,20161228,000000,39.702,39.8425,38.7746,38.795,1883838.8961174,0
+OKE.US,D,20161229,000000,38.7901,39.0964,38.7358,39.0042,1480070.7589037,0
+OKE.US,D,20161230,000000,39.0227,39.1778,38.449,38.6195,1889727.8758258,0
+OKE.US,D,20170103,000000,39.1099,39.5876,38.6467,39.5228,2693060.2421873,0
+OKE.US,D,20170104,000000,39.7224,39.7892,39.3202,39.42,2558773.5500002,0
+OKE.US,D,20170105,000000,39.5809,39.7698,39.2039,39.575,1996966.7432159,0
+OKE.US,D,20170106,000000,39.7156,39.7572,38.8085,38.949,3288979.1728896,0
+OKE.US,D,20170109,000000,38.7678,39.1099,38.4519,38.668,3138202.9247641,0
+OKE.US,D,20170110,000000,38.4441,38.4441,37.6901,37.7183,3857681.0493096,0
+OKE.US,D,20170111,000000,37.9217,38.5459,37.8268,38.5187,2290588.1551775,0
+OKE.US,D,20170112,000000,38.0545,38.5159,37.758,38.0545,2869100.1823051,0
+OKE.US,D,20170113,000000,37.9267,38.2833,37.8201,37.8801,1521935.4506419,0
+OKE.US,D,20170117,000000,38.1961,38.3007,37.8201,37.8801,2549054.2053579,0
+OKE.US,D,20170118,000000,37.6301,38.2978,37.3345,38.0477,2213189.3990907,0
+OKE.US,D,20170119,000000,38.0342,38.1767,37.5196,37.6437,1487280.5541066,0
+OKE.US,D,20170120,000000,38.1223,38.2164,37.8471,38.0661,2078882.0691615,0
+OKE.US,D,20170123,000000,37.8801,38.1815,37.5584,37.5961,1851490.2672619,0
+OKE.US,D,20170124,000000,37.7657,37.9693,37.2541,37.8597,1987841.7655462,0
+OKE.US,D,20170125,000000,36.6484,37.5768,36.2172,37.3684,4055798.2140395,0
+OKE.US,D,20170126,000000,37.3975,38.0041,37.1814,37.3646,3035850.0428163,0
+OKE.US,D,20170127,000000,37.1814,37.4411,36.9014,37.351,2125162.205822,0
+OKE.US,D,20170130,000000,37.1542,37.2366,36.3984,36.5766,1965349.7223179,0
+OKE.US,D,20170131,000000,36.8548,37.5807,36.4934,37.4876,2939159.1254138,0
+OKE.US,D,20170201,000000,39.6361,40.3368,35.9565,36.7318,30469099.119968,0
+OKE.US,D,20170202,000000,36.8616,38.1011,36.5476,37.7929,7902246.1403239,0
+OKE.US,D,20170203,000000,38.0099,38.637,37.8811,38.4005,5842047.419086,0
+OKE.US,D,20170206,000000,38.5139,38.5488,37.4721,37.6243,4947641.7287219,0
+OKE.US,D,20170207,000000,37.5264,37.8287,36.7124,36.9828,4122994.702319,0
+OKE.US,D,20170208,000000,36.6387,37.1959,36.2191,37.004,3519287.0877479,0
+OKE.US,D,20170209,000000,37.3103,37.8627,37.2085,37.4954,3716962.6047969,0
+OKE.US,D,20170210,000000,37.9091,37.9091,37.2289,37.6243,4010386.9263215,0
+OKE.US,D,20170213,000000,37.4353,37.5807,37.1,37.4266,2898148.8361987,0
+OKE.US,D,20170214,000000,37.5031,37.6901,36.847,37.381,3640122.0996339,0
+OKE.US,D,20170215,000000,37.1892,37.4305,36.9779,37.066,2679811.8436458,0
+OKE.US,D,20170216,000000,37.2424,37.4721,36.691,36.753,2819775.9786847,0
+OKE.US,D,20170217,000000,36.6164,36.7124,36.2704,36.4866,2777529.4887178,0
+OKE.US,D,20170221,000000,36.7792,37.0186,36.4526,36.8838,3179953.0770336,0
+OKE.US,D,20170222,000000,36.5708,36.7948,36.3654,36.4071,3033078.3940523,0
+OKE.US,D,20170223,000000,37.0118,37.3733,36.5766,37.1668,4309558.8590211,0
+OKE.US,D,20170224,000000,37.0264,37.1,35.9206,36.1619,3645595.2288389,0
+OKE.US,D,20170227,000000,36.2346,36.4614,35.8527,36.2908,5132834.5074614,0
+OKE.US,D,20170228,000000,36.475,38.0943,36.2191,36.7666,9090695.2844756,0
+OKE.US,D,20170301,000000,37.0264,37.9713,36.9702,37.6785,4359435.1222426,0
+OKE.US,D,20170302,000000,37.4663,37.7599,37.2085,37.5807,5366810.7809781,0
+OKE.US,D,20170303,000000,37.5807,38.541,37.4518,38.3773,4485127.2267319,0
+OKE.US,D,20170306,000000,38.2155,38.6069,37.9789,38.5081,5100107.1760383,0
+OKE.US,D,20170307,000000,38.6583,38.7407,38.2493,38.4868,4892044.6833901,0
+OKE.US,D,20170308,000000,38.5003,38.6098,37.2153,37.257,3520340.6444822,0
+OKE.US,D,20170309,000000,37.1542,37.163,36.3189,37.0806,4626511.2384273,0
+OKE.US,D,20170310,000000,37.412,37.4518,36.7928,36.9585,3360324.8792183,0
+OKE.US,D,20170313,000000,36.9014,37.0516,36.5622,36.7202,4470540.4706152,0
+OKE.US,D,20170314,000000,36.3926,36.3926,35.3653,35.5068,5704031.4869014,0
+OKE.US,D,20170315,000000,35.8809,36.6406,35.7181,36.4866,6165240.6517035,0
+OKE.US,D,20170316,000000,36.6426,36.7792,35.8567,36.2162,3639469.9469835,0
+OKE.US,D,20170317,000000,36.3712,36.4866,35.6977,35.9313,12053316.426997,0
+OKE.US,D,20170320,000000,35.6851,36.2908,35.5135,36.2162,3626828.2980598,0
+OKE.US,D,20170321,000000,36.3712,36.4798,35.3915,35.5639,3071732.8850066,0
+OKE.US,D,20170322,000000,35.5291,35.9632,35.3449,35.8489,3206221.8270663,0
+OKE.US,D,20170323,000000,35.7471,35.9012,35.4545,35.5427,3016313.3242568,0
+OKE.US,D,20170324,000000,35.6357,36.4071,35.6251,36.1183,4148025.1878257,0
+OKE.US,D,20170327,000000,35.7335,36.2191,35.5213,36.1134,3214413.9787931,0
+OKE.US,D,20170328,000000,36.2636,36.4691,35.971,36.0941,2471896.9108536,0
+OKE.US,D,20170329,000000,36.0795,37.3733,36.0456,37.2289,3925870.2129842,0
+OKE.US,D,20170330,000000,37.3927,37.4605,36.8946,37.3597,5001475.2789913,0
+OKE.US,D,20170331,000000,37.0854,38.0943,37.0854,37.7125,5028958.5601465,0
+OKE.US,D,20170403,000000,37.7871,37.9227,37.0118,37.6243,4020749.1366302,0
+OKE.US,D,20170404,000000,37.6437,38.0653,37.319,38.0527,2591008.6712742,0
+OKE.US,D,20170405,000000,38.3017,38.8802,38.0177,38.0468,4914654.3617483,0
+OKE.US,D,20170406,000000,38.229,38.4219,37.9965,38.3171,4147525.7544668,0
+OKE.US,D,20170407,000000,38.2833,38.7135,38.0865,38.2241,3173610.066999,0
+OKE.US,D,20170410,000000,38.4305,38.4305,37.9905,38.0468,2995338.155073,0
+OKE.US,D,20170411,000000,38.0468,38.1611,37.6572,37.9033,2009992.2541426,0
+OKE.US,D,20170412,000000,37.9033,37.9713,37.4789,37.6359,2649904.6596808,0
+OKE.US,D,20170413,000000,37.7125,37.7589,37.1126,37.1542,2459393.534802,0
+OKE.US,D,20170417,000000,37.1746,37.412,36.8838,37.0118,3045249.502456,0
+OKE.US,D,20170418,000000,37.0118,37.5099,36.8132,37.288,3769592.9747018,0
+OKE.US,D,20170419,000000,37.3597,37.4353,36.5892,36.6794,3636043.0499077,0
+OKE.US,D,20170420,000000,36.753,37.0593,36.535,36.5892,2723448.2855432,0
+OKE.US,D,20170421,000000,36.5554,36.6387,35.9012,36.4138,4213198.1454921,0
+OKE.US,D,20170424,000000,36.753,36.8946,36.2772,36.6426,2986507.2652281,0
+OKE.US,D,20170425,000000,36.6387,37.2618,36.5244,37.2289,2443270.2987859,0
+OKE.US,D,20170426,000000,37.0748,37.4605,37.004,37.0748,2997899.2988676,0
+OKE.US,D,20170427,000000,36.787,37.1998,36.1619,36.474,3649685.6293232,0
+OKE.US,D,20170428,000000,36.6774,36.6774,35.9535,36.1958,3939757.3496436,0
+OKE.US,D,20170501,000000,36.3121,36.5942,36.0989,36.4759,3111878.4528277,0
+OKE.US,D,20170502,000000,36.6144,36.6144,35.6871,35.9826,4584610.4306406,0
+OKE.US,D,20170503,000000,36.189,36.3877,35.5639,35.8712,4313197.2929533,0
+OKE.US,D,20170504,000000,35.5495,35.6987,33.8108,33.9446,5761882.1736706,0
+OKE.US,D,20170505,000000,33.9669,34.8672,33.711,34.841,6024384.9662059,0
+OKE.US,D,20170508,000000,34.7722,35.2257,34.621,35.1163,4228345.2163069,0
+OKE.US,D,20170509,000000,35.0862,35.1249,34.4766,34.7305,2609813.7818762,0
+OKE.US,D,20170510,000000,34.8963,35.4942,34.7848,35.1725,3524136.9571416,0
+OKE.US,D,20170511,000000,35.5126,35.5126,35.0455,35.2742,2806648.3109345,0
+OKE.US,D,20170512,000000,35.3013,35.5563,35.0271,35.0862,4257628.1085734,0
+OKE.US,D,20170515,000000,35.6367,35.783,35.0862,35.2791,3147183.4382392,0
+OKE.US,D,20170516,000000,35.2461,35.4021,34.8963,35.0135,2720294.8385502,0
+OKE.US,D,20170517,000000,34.8672,34.8963,34.2062,34.2296,2910736.826993,0
+OKE.US,D,20170518,000000,34.089,34.4563,33.9262,34.277,3134891.5990441,0
+OKE.US,D,20170519,000000,34.621,35.6929,34.4689,35.3837,3120430.7331542,0
+OKE.US,D,20170522,000000,35.5563,35.6105,35.2238,35.5427,2541720.5837024,0
+OKE.US,D,20170523,000000,35.6367,36.1183,35.4807,35.9342,3473313.4215576,0
+OKE.US,D,20170524,000000,35.8615,36.474,35.8527,36.3121,4958083.3943377,0
+OKE.US,D,20170525,000000,36.0223,36.5321,35.4525,35.5427,6576327.9641531,0
+OKE.US,D,20170526,000000,35.4855,35.6657,35.1725,35.5639,3199324.6936562,0
+OKE.US,D,20170530,000000,35.2519,35.3275,34.2964,34.2964,3877454.0700162,0
+OKE.US,D,20170531,000000,34.089,34.2838,33.6636,34.1801,4965227.1487658,0
+OKE.US,D,20170601,000000,34.3032,34.7848,34.089,34.7092,3135568.516985,0
+OKE.US,D,20170602,000000,34.5862,34.7092,34.0716,34.089,2267763.8443014,0
+OKE.US,D,20170605,000000,33.525,34.186,33.525,33.931,2594586.2238673,0
+OKE.US,D,20170606,000000,33.7876,34.4563,33.7469,34.3991,3406300.6091829,0
+OKE.US,D,20170607,000000,34.2615,34.558,33.367,33.6209,3054725.3217415,0
+OKE.US,D,20170608,000000,33.3825,33.746,33.2992,33.3602,4398224.7904077,0
+OKE.US,D,20170609,000000,33.4019,34.0502,33.4019,34.0222,2427608.3163058,0
+OKE.US,D,20170612,000000,34.3584,34.7092,34.1442,34.3933,2904418.5822489,0
+OKE.US,D,20170613,000000,34.2964,34.7092,34.2489,34.5426,2433696.4502255,0
+OKE.US,D,20170614,000000,34.621,35.0862,34.0542,34.2556,5434991.6895557,0
+OKE.US,D,20170615,000000,34.0144,34.4127,33.6209,33.6956,3876766.8332042,0
+OKE.US,D,20170616,000000,33.8962,35.0813,33.8418,35.0678,4764560.1909993,0
+OKE.US,D,20170619,000000,35.0862,35.2199,34.435,34.5426,3091940.3301844,0
+OKE.US,D,20170620,000000,34.1172,34.2062,32.4319,32.6789,5034656.6407405,0
+OKE.US,D,20170621,000000,33.0724,33.4581,32.4386,32.6179,6142130.5080993,0
+OKE.US,D,20170622,000000,32.8447,33.4542,32.5898,32.8795,4998121.6458999,0
+OKE.US,D,20170623,000000,32.9707,33.8758,32.7895,33.8418,3725107.2897169,0
+OKE.US,D,20170626,000000,33.931,35.2257,33.931,34.7722,7553730.3981489,0
+OKE.US,D,20170627,000000,34.8187,35.3343,34.7645,34.8672,4795664.3640063,0
+OKE.US,D,20170628,000000,34.9031,35.3963,34.6889,35.0213,4819312.1207921,0
+OKE.US,D,20170629,000000,35.1433,36.0786,34.9961,35.4457,7871957.15813,0
+OKE.US,D,20170630,000000,35.783,36.0582,35.4942,35.8847,61952749.6416,0
+OKE.US,D,20170703,000000,35.9216,36.0853,35.4321,35.7985,6991625.3759913,0
+OKE.US,D,20170705,000000,35.783,36.1677,34.7431,34.9147,46507866.921393,0
+OKE.US,D,20170706,000000,35.2742,36.251,35.1433,36.189,24980791.887469,0
+OKE.US,D,20170707,000000,36.1183,36.283,35.4021,35.5639,15455817.627858,0
+OKE.US,D,20170710,000000,35.4195,35.4321,34.9098,35.0862,10257648.156455,0
+OKE.US,D,20170711,000000,35.1085,35.2945,34.7645,35.0048,5969884.8168667,0
+OKE.US,D,20170712,000000,35.4263,36.0514,35.2791,35.8111,5432437.7689708,0
+OKE.US,D,20170713,000000,35.907,36.3053,35.7597,36.0931,4088945.5235144,0
+OKE.US,D,20170714,000000,36.2443,36.7318,36.0989,36.5748,3026041.9558831,0
+OKE.US,D,20170717,000000,36.5748,36.9178,36.5282,36.8548,6645895.729,0
+OKE.US,D,20170718,000000,37.1174,37.1378,36.5204,36.8548,5306507.2985602,0
+OKE.US,D,20170719,000000,36.9178,37.4353,36.7386,37.4198,6473280.6221837,0
+OKE.US,D,20170720,000000,37.7095,38.0885,37.4615,37.695,6763414.2557303,0
+OKE.US,D,20170721,000000,37.633,37.8055,37.3597,37.4615,3713081.6773948,0
+OKE.US,D,20170724,000000,37.5099,37.8801,37.4479,37.7561,3833257.3134207,0
+OKE.US,D,20170725,000000,38.2803,38.5139,38.2183,38.3763,4232066.2012076,0
+OKE.US,D,20170726,000000,38.5217,38.8114,38.229,38.2455,3593923.4820547,0
+OKE.US,D,20170727,000000,38.2455,38.9548,38.2455,38.9548,3252323.4472576,0
+OKE.US,D,20170728,000000,38.9461,39.39,38.8376,38.8444,3460358.078954,0
+OKE.US,D,20170731,000000,38.8521,38.9268,38.4519,38.9219,4130604.8697186,0
+OKE.US,D,20170801,000000,38.9219,39.1041,38.5614,39.0294,5334322.8473634,0
+OKE.US,D,20170802,000000,38.4296,38.6738,37.8403,38.0885,4374566.7147507,0
+OKE.US,D,20170803,000000,38.0071,38.1961,37.5128,37.5564,4020204.3002387,0
+OKE.US,D,20170804,000000,37.6243,37.9295,37.2764,37.3297,4022169.0132867,0
+OKE.US,D,20170807,000000,37.101,37.1494,36.5912,37.0108,5106977.4803835,0
+OKE.US,D,20170808,000000,36.8228,37.2541,36.4381,36.6474,3683170.3658815,0
+OKE.US,D,20170809,000000,36.7453,36.9624,36.5912,36.7928,3520366.4416598,0
+OKE.US,D,20170810,000000,36.9624,37.036,36.3412,36.412,4006756.747486,0
+OKE.US,D,20170811,000000,36.3053,36.5718,36.1948,36.5486,3209227.7142033,0
+OKE.US,D,20170814,000000,36.7734,37.0922,36.4594,36.4866,3857803.8438751,0
+OKE.US,D,20170815,000000,36.4866,36.5302,35.3507,35.5311,7222813.4905503,0
+OKE.US,D,20170816,000000,35.6075,35.7345,35.0649,35.2945,3793076.661438,0
+OKE.US,D,20170817,000000,35.1269,35.5049,35.092,35.1191,2958853.7227005,0
+OKE.US,D,20170818,000000,35.1133,35.6289,34.9369,35.5165,3174055.8422283,0
+OKE.US,D,20170821,000000,35.4825,35.6241,35.2607,35.5465,3161133.5200121,0
+OKE.US,D,20170822,000000,35.6657,36.9468,35.6163,36.8868,4954999.0837807,0
+OKE.US,D,20170823,000000,36.5912,37.5312,36.5912,37.1988,4388692.2173315,0
+OKE.US,D,20170824,000000,37.1407,37.5593,37.1407,37.287,4036381.1943842,0
+OKE.US,D,20170825,000000,37.414,37.5477,37.2958,37.4208,2714469.8358424,0
+OKE.US,D,20170828,000000,37.4295,37.5564,36.564,36.9256,2987182.1193948,0
+OKE.US,D,20170829,000000,36.7172,37.2337,36.599,37.1145,3037187.3685045,0
+OKE.US,D,20170830,000000,36.879,37.8317,36.8228,37.6669,4890026.3122126,0
+OKE.US,D,20170831,000000,37.9353,37.9353,37.4634,37.7706,5190338.4801633,0
+OKE.US,D,20170901,000000,37.9353,38.2251,37.7086,38.1001,2979507.9749947,0
+OKE.US,D,20170905,000000,38.3559,38.8444,37.8831,38.2523,5106742.2101236,0
+OKE.US,D,20170906,000000,38.5091,39.3318,38.3007,39.2912,7873105.6484778,0
+OKE.US,D,20170907,000000,39.1486,39.7088,39.1322,39.3802,4730848.4392781,0
+OKE.US,D,20170908,000000,39.262,39.5896,39.0198,39.2058,4726029.5264976,0
+OKE.US,D,20170911,000000,39.4452,39.7514,39.17,39.4162,4282702.9652255,0
+OKE.US,D,20170912,000000,39.4162,39.4714,38.9965,39.1176,4362089.1358767,0
+OKE.US,D,20170913,000000,39.2282,39.4568,39.0246,39.39,7748314.3814312,0
+OKE.US,D,20170914,000000,39.4084,39.8125,39.3192,39.6672,7494310.211093,0
+OKE.US,D,20170915,000000,39.7224,39.7514,39.1874,39.1942,18567589.796314,0
+OKE.US,D,20170918,000000,39.1176,39.4714,38.9888,39.1244,7887070.1766702,0
+OKE.US,D,20170919,000000,39.1564,39.2417,38.5585,39.1322,6727868.8406234,0
+OKE.US,D,20170920,000000,39.1486,39.2834,38.9713,39.1176,3606433.0494289,0
+OKE.US,D,20170921,000000,38.9228,39.076,38.1049,38.3995,5039014.299985,0
+OKE.US,D,20170922,000000,38.3831,38.3947,37.7977,38.1467,3965840.3599974,0
+OKE.US,D,20170925,000000,38.4606,38.983,38.4112,38.7038,4538925.6928396,0
+OKE.US,D,20170926,000000,38.5003,38.6699,38.2523,38.5091,3658212.1124721,0
+OKE.US,D,20170927,000000,38.5323,38.76,38.2871,38.7407,3599938.3519899,0
+OKE.US,D,20170928,000000,38.5323,38.6835,38.1873,38.6496,4849252.3251445,0
+OKE.US,D,20170929,000000,38.5091,38.7814,38.4305,38.6428,3575149.3280657,0
+OKE.US,D,20171002,000000,38.3433,38.9704,38.1553,38.9422,3767335.2057159,0
+OKE.US,D,20171003,000000,38.948,39.3124,38.6428,39.1874,3955747.4722231,0
+OKE.US,D,20171004,000000,39.2562,39.4714,39.1244,39.262,3016839.5866804,0
+OKE.US,D,20171005,000000,39.3318,39.8067,39.2204,39.5402,3685341.4563504,0
+OKE.US,D,20171006,000000,39.1874,39.3522,38.7339,39.1874,2675848.3652753,0
+OKE.US,D,20171009,000000,39.3396,39.5334,39.076,39.0992,3454672.3810053,0
+OKE.US,D,20171010,000000,39.4568,39.4568,38.979,39.0702,2622438.9206062,0
+OKE.US,D,20171011,000000,38.983,39.3522,38.8986,39.3192,2177993.7937124,0
+OKE.US,D,20171012,000000,39.0372,39.4568,38.8288,39.3396,3378120.8042316,0
+OKE.US,D,20171013,000000,39.6584,39.7369,39.234,39.3802,2995761.2287861,0
+OKE.US,D,20171016,000000,39.3124,39.4714,39.1128,39.2282,2339728.6828932,0
+OKE.US,D,20171017,000000,39.2282,39.3676,39.108,39.3454,2008129.6979181,0
+OKE.US,D,20171018,000000,39.3744,39.4374,38.5091,38.6137,3024514.7629676,0
+OKE.US,D,20171019,000000,38.3908,38.9277,38.3908,38.9228,1982133.3660811,0
+OKE.US,D,20171020,000000,38.9965,39.1486,38.8589,39.0518,3311080.130905,0
+OKE.US,D,20171023,000000,39.1448,39.203,38.3433,38.3908,3358175.4583785,0
+OKE.US,D,20171024,000000,38.5498,39.1322,38.2649,39.013,5051880.9002976,0
+OKE.US,D,20171025,000000,39.0246,39.0246,37.2958,37.4557,4677578.2993681,0
+OKE.US,D,20171026,000000,37.6591,37.7909,36.8354,37.2609,4173088.6937197,0
+OKE.US,D,20171027,000000,37.0516,37.8965,36.8228,37.7153,2944517.7151503,0
+OKE.US,D,20171030,000000,37.7639,38.0923,37.5739,37.6863,2830223.8356231,0
+OKE.US,D,20171031,000000,37.6591,37.9131,37.4925,37.8471,2971639.8358189,0
+OKE.US,D,20171101,000000,38.1805,38.8783,37.6291,38.0293,3906755.5362505,0
+OKE.US,D,20171102,000000,37.8268,37.9993,36.7308,37.2046,4341397.7356467,0
+OKE.US,D,20171103,000000,37.037,37.413,36.566,37.2376,2980980.4778936,0
+OKE.US,D,20171106,000000,37.2376,37.476,36.9324,37.3413,4351785.743133,0
+OKE.US,D,20171107,000000,37.3849,37.7463,37.0816,37.6049,3028666.0447912,0
+OKE.US,D,20171108,000000,37.5574,37.8723,37.5574,37.5574,3057974.7342352,0
+OKE.US,D,20171109,000000,37.35,37.7309,37.1523,37.476,2885653.7152439,0
+OKE.US,D,20171110,000000,37.5497,37.6204,36.7782,37.0593,3447796.9172244,0
+OKE.US,D,20171113,000000,37.0816,37.3646,36.8626,36.9256,3303787.7847338,0
+OKE.US,D,20171114,000000,36.9468,37.1727,36.2608,36.3392,4130962.9345441,0
+OKE.US,D,20171115,000000,36.1745,36.1978,35.7316,35.9487,3516715.6250822,0
+OKE.US,D,20171116,000000,35.9632,36.0853,35.5969,35.8217,3076009.0251699,0
+OKE.US,D,20171117,000000,35.9003,35.908,35.5717,35.8363,2158409.608346,0
+OKE.US,D,20171120,000000,35.8217,36.0611,35.6377,35.9487,2777284.9314739,0
+OKE.US,D,20171121,000000,36.2133,36.3189,35.4215,35.5059,3319269.1869705,0
+OKE.US,D,20171122,000000,35.6948,35.814,35.5059,35.7723,3157154.563335,0
+OKE.US,D,20171124,000000,35.9487,36.3102,35.9409,36.0979,1493098.3336048,0
+OKE.US,D,20171127,000000,35.9293,36.0921,35.1163,35.3779,3729957.1591105,0
+OKE.US,D,20171128,000000,35.4041,35.6299,35.1375,35.4041,2621335.8332909,0
+OKE.US,D,20171129,000000,35.3013,35.6745,35.1928,35.6667,2933522.9580463,0
+OKE.US,D,20171130,000000,35.8082,36.8286,35.8072,36.7066,6112539.0815884,0
+OKE.US,D,20171201,000000,36.9672,37.0593,36.4866,36.8548,4609738.9454222,0
+OKE.US,D,20171204,000000,36.8684,37.3985,36.7492,36.9828,5042968.4913715,0
+OKE.US,D,20171205,000000,37.037,37.1882,36.8858,37.0186,3255841.1503986,0
+OKE.US,D,20171206,000000,36.9886,37.0186,36.3848,36.6378,2450806.1703139,0
+OKE.US,D,20171207,000000,36.6416,37.0768,36.5312,37.068,2613591.5205676,0
+OKE.US,D,20171208,000000,37.2928,37.57,37.2008,37.4935,2978401.7920181,0
+OKE.US,D,20171211,000000,37.5816,38.2987,37.4837,37.7677,4349254.5240643,0
+OKE.US,D,20171212,000000,37.8249,38.0943,37.5642,37.7677,3432643.6550871,0
+OKE.US,D,20171213,000000,37.8161,37.8655,37.5574,37.6398,2632312.0164271,0
+OKE.US,D,20171214,000000,37.3985,37.8161,37.2851,37.3025,3224062.1232251,0
+OKE.US,D,20171215,000000,37.3985,37.5012,36.82,36.8916,7530155.9053474,0
+OKE.US,D,20171218,000000,37.1164,37.3277,36.8916,37.0254,5265394.8525217,0
+OKE.US,D,20171219,000000,37.2735,37.2735,36.6648,36.6784,3441615.9134653,0
+OKE.US,D,20171220,000000,36.9556,36.9556,36.4032,36.4294,4326138.1891375,0
+OKE.US,D,20171221,000000,36.3732,37.0593,36.2685,36.9324,4262738.0135175,0
+OKE.US,D,20171222,000000,36.9324,37.7958,36.8771,37.633,4157518.5491919,0
+OKE.US,D,20171226,000000,37.696,37.9915,37.57,37.6689,2292991.4202451,0
+OKE.US,D,20171227,000000,37.7309,37.7677,37.508,37.6049,3688955.1249922,0
+OKE.US,D,20171228,000000,37.6049,37.8462,37.4557,37.8317,2938174.7051157,0
+OKE.US,D,20171229,000000,37.9227,38.1137,37.7183,37.8035,3573882.1707007,0
+OKE.US,D,20180102,000000,38.0225,38.7223,37.8801,38.6525,3603455.0232438,0
+OKE.US,D,20180103,000000,38.6806,39.4936,38.5953,39.2814,3590126.1375081,0
+OKE.US,D,20180104,000000,39.389,39.8386,39.2136,39.7486,3943569.1406096,0
+OKE.US,D,20180105,000000,39.077,39.8115,38.948,39.6478,14364413.338386,0
+OKE.US,D,20180108,000000,39.734,40.2854,39.5596,40.0587,5147634.8642088,0
+OKE.US,D,20180109,000000,40.0945,40.2854,39.8386,39.955,2907039.5754957,0
+OKE.US,D,20180110,000000,39.9879,40.3106,39.8968,40.1294,3559393.4438591,0
+OKE.US,D,20180111,000000,40.5955,41.4115,40.3785,41.2739,4749977.5624311,0
+OKE.US,D,20180112,000000,41.3689,41.6567,40.9075,41.4929,4192601.6788758,0
+OKE.US,D,20180116,000000,41.7304,42.4775,41.5317,41.586,6375560.9133375,0
+OKE.US,D,20180117,000000,42.053,42.2856,41.4861,42.0182,5940849.5775054,0
+OKE.US,D,20180118,000000,41.9048,41.989,41.1043,41.1198,4862596.6891867,0
+OKE.US,D,20180119,000000,41.0704,41.2603,40.4133,41.2468,12240313.976282,0
+OKE.US,D,20180122,000000,41.2603,42.3496,41.2603,42.3496,5746843.4510019,0
+OKE.US,D,20180123,000000,42.4368,42.9397,42.147,42.775,4397058.757979,0
+OKE.US,D,20180124,000000,43.0648,43.3953,42.8681,42.9397,3984625.8647445,0
+OKE.US,D,20180125,000000,43.1065,43.2209,42.6268,42.8429,3410898.6981228,0
+OKE.US,D,20180126,000000,42.9824,43.2605,42.7867,43.0891,3616547.6068324,0
+OKE.US,D,20180129,000000,42.8835,43.0745,42.588,42.6161,5616992.8414793,0
+OKE.US,D,20180130,000000,42.1946,42.3506,41.679,42.0714,2804075.8163817,0
+OKE.US,D,20180131,000000,42.1451,42.5938,42.0434,42.1636,3431624.1506274,0
+OKE.US,D,20180201,000000,42.2517,43.0105,42.1703,42.7925,2590680.5311748,0
+OKE.US,D,20180202,000000,42.3331,42.4194,41.27,41.3708,3425477.1991428,0
+OKE.US,D,20180205,000000,40.9783,41.27,39.2426,39.8018,4859212.0994823,0
+OKE.US,D,20180206,000000,39.0721,40.5819,38.9558,40.4172,4987479.7941858,0
+OKE.US,D,20180207,000000,40.3523,41.2177,40.3465,40.5325,3473828.333223,0
+OKE.US,D,20180208,000000,40.5025,40.6749,38.948,38.9704,3770272.988304,0
+OKE.US,D,20180209,000000,39.356,39.5596,37.5283,38.9209,5029408.4629244,0
+OKE.US,D,20180212,000000,39.5925,40.8261,39.4278,40.5083,3605225.741516,0
+OKE.US,D,20180213,000000,40.2873,41.0617,40.0587,40.7177,3300395.9718196,0
+OKE.US,D,20180214,000000,40.3097,41.4638,40.2602,41.1692,4770067.3724789,0
+OKE.US,D,20180215,000000,41.2826,41.5046,40.9192,41.4076,4416296.229278,0
+OKE.US,D,20180216,000000,41.2419,41.3194,40.5597,40.7681,3271313.2656515,0
+OKE.US,D,20180220,000000,40.8311,41.3194,40.6265,40.8475,2050217.2772708,0
+OKE.US,D,20180221,000000,40.7903,41.1189,40.1798,40.1875,2806807.2215487,0
+OKE.US,D,20180222,000000,40.5597,41.8146,40.3745,40.9609,5267654.6852817,0
+OKE.US,D,20180223,000000,41.1392,41.7943,40.8679,41.5646,3623748.1150512,0
+OKE.US,D,20180226,000000,41.7778,41.7934,40.6605,41.1692,4648747.3736535,0
+OKE.US,D,20180227,000000,41.4076,41.5753,40.5171,40.8311,5541433.9401008,0
+OKE.US,D,20180228,000000,41.02,41.6072,40.2728,40.3523,5416481.6986658,0
+OKE.US,D,20180301,000000,40.3668,40.7467,39.9094,40.4811,4336651.0549636,0
+OKE.US,D,20180302,000000,40.1139,41.02,39.5228,40.8901,3371255.6593219,0
+OKE.US,D,20180305,000000,40.6323,41.0481,40.2302,40.7681,3539310.857021,0
+OKE.US,D,20180306,000000,40.9386,41.1605,40.5751,40.8475,2146082.6849893,0
+OKE.US,D,20180307,000000,40.424,41.1692,40.4172,40.6265,3162225.2565692,0
+OKE.US,D,20180308,000000,40.6081,40.8029,40.0441,40.5461,3145211.5019815,0
+OKE.US,D,20180309,000000,40.8261,41.1043,40.7535,41.0559,2876231.554088,0
+OKE.US,D,20180312,000000,41.0123,41.4406,40.9783,41.2565,4231863.951335,0
+OKE.US,D,20180313,000000,41.4212,41.5278,41.0898,41.3776,3078478.3310121,0
+OKE.US,D,20180314,000000,41.4716,41.5927,40.8901,40.9463,3216834.7859415,0
+OKE.US,D,20180315,000000,41.1043,41.614,39.0082,40.5751,10828938.005734,0
+OKE.US,D,20180316,000000,40.6391,41.7778,40.5751,41.4134,9790498.4175895,0
+OKE.US,D,20180319,000000,41.2623,41.333,40.1449,40.4511,4706218.3259682,0
+OKE.US,D,20180320,000000,41.3272,41.8864,41.1043,41.2913,5288585.4833202,0
+OKE.US,D,20180321,000000,41.5346,42.1586,41.333,41.8766,4448533.4143262,0
+OKE.US,D,20180322,000000,41.4852,41.7876,41.0335,41.0694,3845430.4855987,0
+OKE.US,D,20180323,000000,41.2758,41.4638,40.6527,40.6527,5013944.6027684,0
+OKE.US,D,20180326,000000,41.0772,41.1557,40.3377,40.8475,3370861.4784478,0
+OKE.US,D,20180327,000000,40.8553,41.4512,40.4172,40.8029,5291198.22147,0
+OKE.US,D,20180328,000000,40.7467,40.9269,39.8135,39.8512,4349261.747274,0
+OKE.US,D,20180329,000000,39.9288,40.9783,39.7592,40.7748,3771398.7771356,0
+OKE.US,D,20180402,000000,40.6605,41.1789,39.7214,40.2176,4339620.8260519,0
+OKE.US,D,20180403,000000,40.3377,40.5675,39.5082,40.5461,3426483.2890701,0
+OKE.US,D,20180404,000000,39.7863,40.6023,39.5858,40.4889,3322003.6877988,0
+OKE.US,D,20180405,000000,40.6469,41.2623,40.5325,41.1479,2443423.0180775,0
+OKE.US,D,20180406,000000,40.9269,41.1692,40.2021,40.6081,3028996.2486648,0
+OKE.US,D,20180409,000000,40.7981,41.3194,40.4172,40.6527,2624040.4093932,0
+OKE.US,D,20180410,000000,41.2565,42.1858,41.0965,41.77,3570974.3128388,0
+OKE.US,D,20180411,000000,41.6072,42.1703,41.5482,41.994,2811993.4861386,0
+OKE.US,D,20180412,000000,41.9716,42.0502,41.3989,41.7778,3058180.0797691,0
+OKE.US,D,20180413,000000,41.9338,42.2517,41.6072,41.9144,2239232.1658474,0
+OKE.US,D,20180416,000000,42.1451,42.9029,41.8766,42.8012,3034468.3459827,0
+OKE.US,D,20180417,000000,42.8429,43.0522,42.6394,42.744,2741782.8556254,0
+OKE.US,D,20180418,000000,43.2179,43.4263,42.8593,42.8593,3736425.0274849,0
+OKE.US,D,20180419,000000,42.9747,43.4165,42.7217,42.7925,2616704.7239636,0
+OKE.US,D,20180420,000000,42.8835,42.9155,42.4649,42.651,2481063.1640076,0
+OKE.US,D,20180423,000000,42.6229,43.1839,42.4514,42.9514,2302312.4564648,0
+OKE.US,D,20180424,000000,43.0337,43.0687,42.1364,42.5444,2309975.2501067,0
+OKE.US,D,20180425,000000,42.243,42.7043,42.022,42.6965,2547051.3124871,0
+OKE.US,D,20180426,000000,42.8429,43.2179,42.7101,43.0745,3556039.8107678,0
+OKE.US,D,20180427,000000,42.9117,43.7596,42.3835,43.4709,2228149.6983393,0
+OKE.US,D,20180430,000000,43.3963,44.0135,43.2741,43.7189,2955040.8998474,0
+OKE.US,D,20180501,000000,43.5581,44.1095,43.5009,43.9147,3043271.3748758,0
+OKE.US,D,20180502,000000,43.9719,45.8451,43.9719,45.4245,5405643.7884016,0
+OKE.US,D,20180503,000000,45.4168,45.8577,45.2113,45.6203,3233972.3669818,0
+OKE.US,D,20180504,000000,45.504,46.2638,45.4168,46.0631,2539614.5021211,0
+OKE.US,D,20180507,000000,46.5913,47.012,46.1281,46.5109,3501963.7670287,0
+OKE.US,D,20180508,000000,46.4033,46.6088,45.3577,46.4169,3182346.0232301,0
+OKE.US,D,20180509,000000,46.9044,47.543,46.7503,46.9751,3013993.6420447,0
+OKE.US,D,20180510,000000,47.3318,47.5216,46.9334,47.4034,2624819.4841576,0
+OKE.US,D,20180511,000000,47.6012,47.9452,47.449,47.7824,3511335.3657166,0
+OKE.US,D,20180514,000000,47.855,48.4713,47.8114,48.3435,2493881.2656263,0
+OKE.US,D,20180515,000000,48.3773,48.5169,47.8705,48.3997,3276426.2662569,0
+OKE.US,D,20180516,000000,48.2834,48.4791,48.0227,48.3851,2944132.8212601,0
+OKE.US,D,20180517,000000,48.5577,48.8639,48.1313,48.2921,2385760.1347614,0
+OKE.US,D,20180518,000000,48.3057,48.3997,47.7688,48.1089,2569398.8915206,0
+OKE.US,D,20180521,000000,48.3125,48.3493,47.9258,48.2689,2674592.5586685,0
+OKE.US,D,20180522,000000,48.3561,48.5731,47.8764,47.9578,2544344.6726105,0
+OKE.US,D,20180523,000000,47.7688,48.5451,47.4916,48.4433,2740079.210015,0
+OKE.US,D,20180524,000000,48.0372,48.3435,47.8172,48.1894,2911192.9210934,0
+OKE.US,D,20180525,000000,47.4286,47.8764,46.9751,47.8347,2353469.2915838,0
+OKE.US,D,20180529,000000,47.6322,48.3347,47.5566,48.1313,3838497.23614,0
+OKE.US,D,20180530,000000,48.3929,49.6634,48.3251,49.5326,3562955.5181457,0
+OKE.US,D,20180531,000000,49.1992,50.0036,49.1905,49.4822,5263583.8906524,0
+OKE.US,D,20180601,000000,49.6188,50.0558,49.2912,49.7332,2403894.5187452,0
+OKE.US,D,20180604,000000,50.02,50.1712,49.2573,49.583,2075281.8150521,0
+OKE.US,D,20180605,000000,49.5112,50.273,49.424,49.7778,3464405.1401799,0
+OKE.US,D,20180606,000000,49.8436,49.9802,48.9375,49.1187,2692807.4298465,0
+OKE.US,D,20180607,000000,49.5752,49.8232,49.3862,49.7642,2379375.8492425,0
+OKE.US,D,20180608,000000,49.8514,50.0394,49.2912,49.6914,2993842.9506577,0
+OKE.US,D,20180611,000000,49.5752,50.366,49.2573,50.1062,2315369.9558918,0
+OKE.US,D,20180612,000000,50.1489,50.7013,50.0558,50.2642,2391413.8442099,0
+OKE.US,D,20180613,000000,50.1712,50.1712,49.6556,49.9978,3586025.4181528,0
+OKE.US,D,20180614,000000,50.1421,50.6073,50.083,50.3369,3254612.1728566,0
+OKE.US,D,20180615,000000,50.2574,50.427,49.111,49.2069,5530416.4814803,0
+OKE.US,D,20180618,000000,49.2496,49.9802,49.1846,49.7428,4943619.4327865,0
+OKE.US,D,20180619,000000,49.2418,50.0268,49.0025,49.9386,3143349.9776441,0
+OKE.US,D,20180620,000000,50.2574,51.0424,50.2061,50.867,2634771.0033984,0
+OKE.US,D,20180621,000000,50.6209,50.7187,49.8582,49.9308,2412063.9689556,0
+OKE.US,D,20180622,000000,50.9717,51.3767,50.6703,50.8098,7508774.1726441,0
+OKE.US,D,20180625,000000,50.6867,50.7594,49.6478,49.8746,2246414.1000983,0
+OKE.US,D,20180626,000000,50.0558,50.7323,49.9464,50.6131,2210900.6734917,0
+OKE.US,D,20180627,000000,51.0259,51.5367,50.4755,50.6363,2593817.467974,0
+OKE.US,D,20180628,000000,50.7653,51.0424,50.1276,50.7653,2243729.129851,0
+OKE.US,D,20180629,000000,51.0259,51.1733,50.4871,50.6945,2586729.4354496,0
+OKE.US,D,20180702,000000,50.4997,50.6422,49.8872,50.0558,2412237.3259893,0
+OKE.US,D,20180703,000000,50.4532,51.1801,50.2952,50.3311,1527462.2379764,0
+OKE.US,D,20180705,000000,50.7885,51.2517,50.7371,50.9843,2624891.7162548,0
+OKE.US,D,20180706,000000,50.9426,51.7896,50.7933,51.6946,2208327.1470517,0
+OKE.US,D,20180709,000000,51.8913,52.0968,51.6791,51.7692,3126564.2701065,0
+OKE.US,D,20180710,000000,52.088,52.2625,51.5773,51.7024,2619339.1317427,0
+OKE.US,D,20180711,000000,51.4407,51.6452,50.6209,51.0424,2700919.0943792,0
+OKE.US,D,20180712,000000,51.2517,51.5309,50.898,51.4407,2260072.1578205,0
+OKE.US,D,20180713,000000,51.4203,52.0609,51.4203,51.8342,3791423.5782957,0
+OKE.US,D,20180716,000000,51.4407,51.5309,50.7091,50.8253,3414042.8581319,0
+OKE.US,D,20180717,000000,50.7933,51.2595,50.6509,51.0569,3696459.00802,0
+OKE.US,D,20180718,000000,50.6422,51.4049,50.3544,50.9106,3771257.4086021,0
+OKE.US,D,20180719,000000,50.9339,51.5987,50.8321,51.1365,3138629.0941385,0
+OKE.US,D,20180720,000000,51.1868,51.3767,50.6044,50.7653,2905949.9027128,0
+OKE.US,D,20180723,000000,50.9426,51.0995,50.4997,50.9241,2185150.9626728,0
+OKE.US,D,20180724,000000,51.0928,51.369,50.8175,51.0928,2738057.7431762,0
+OKE.US,D,20180725,000000,51.0055,51.6219,50.9106,51.4639,2768538.6563717,0
+OKE.US,D,20180726,000000,51.4639,51.8497,51.2595,51.7528,1711212.438543,0
+OKE.US,D,20180727,000000,51.6374,51.7528,50.7013,50.9048,3018186.1993525,0
+OKE.US,D,20180730,000000,51.2187,51.3845,50.8515,51.2381,2525643.7826061,0
+OKE.US,D,20180731,000000,51.3273,51.6685,50.8602,51.1365,6313828.2672792,0
+OKE.US,D,20180801,000000,51.5725,51.5725,49.0897,49.4521,4876615.9073957,0
+OKE.US,D,20180802,000000,49.2418,50.1062,49.0451,49.7274,4822208.627896,0
+OKE.US,D,20180803,000000,49.7428,50.0752,49.3978,49.6042,3710655.710811,0
+OKE.US,D,20180806,000000,49.6982,50.1828,49.4482,50.1169,2769059.7593597,0
+OKE.US,D,20180807,000000,50.521,50.521,50.052,50.1412,2673497.7264501,0
+OKE.US,D,20180808,000000,49.9328,50.4551,49.7932,50.4106,2209663.4408528,0
+OKE.US,D,20180809,000000,50.5026,50.8903,50.3544,50.5075,2385189.5011923,0
+OKE.US,D,20180810,000000,50.4484,50.8747,50.4028,50.6257,2868052.8168934,0
+OKE.US,D,20180813,000000,50.6257,50.7565,49.96,49.9928,2083423.4043107,0
+OKE.US,D,20180814,000000,50.303,50.6402,50.2797,50.367,3414818.8372349,0
+OKE.US,D,20180815,000000,50.0297,50.0297,48.8833,49.1914,2723576.2395443,0
+OKE.US,D,20180816,000000,49.4356,49.7932,49.1187,49.3378,2634621.3797682,0
+OKE.US,D,20180817,000000,49.4192,49.802,49.2796,49.611,2111601.1454877,0
+OKE.US,D,20180820,000000,49.6982,49.9366,49.5316,49.8456,1938526.8489097,0
+OKE.US,D,20180821,000000,50.1993,50.272,49.5035,49.5723,1785967.4998667,0
+OKE.US,D,20180822,000000,49.7728,50.2206,49.7728,50.1246,2359590.4458908,0
+OKE.US,D,20180823,000000,50.0578,50.0868,49.3029,49.3891,1840345.8865276,0
+OKE.US,D,20180824,000000,49.6556,49.8892,49.456,49.5898,2781391.8421519,0
+OKE.US,D,20180827,000000,49.5723,49.8892,49.3978,49.8242,2908414.0491196,0
+OKE.US,D,20180828,000000,49.7932,50.1557,49.3756,49.4638,2422427.2111515,0
+OKE.US,D,20180829,000000,49.4638,49.5074,48.9414,48.9927,2985396.9547031,0
+OKE.US,D,20180830,000000,48.9356,49.111,48.5451,48.8231,2858910.2971429,0
+OKE.US,D,20180831,000000,48.6497,48.7805,48.2078,48.4269,2554196.0988023,0
+OKE.US,D,20180904,000000,48.4269,48.5819,48.1109,48.2717,2651118.1589163,0
+OKE.US,D,20180905,000000,48.2155,48.5587,47.6719,48.5527,2624224.085298,0
+OKE.US,D,20180906,000000,48.5683,48.9559,48.2155,48.5005,2970554.2905844,0
+OKE.US,D,20180907,000000,48.2659,48.7137,48.0683,48.3755,1895005.978368,0
+OKE.US,D,20180910,000000,48.5587,48.7777,47.3898,47.4344,3765791.5026068,0
+OKE.US,D,20180911,000000,47.4054,48.1565,47.2746,47.7736,3519353.1285227,0
+OKE.US,D,20180912,000000,48.0179,48.0973,47.5992,47.8395,2416166.7520852,0
+OKE.US,D,20180913,000000,47.7446,48.4781,47.698,48.4646,2836545.1760285,0
+OKE.US,D,20180914,000000,48.3531,48.8901,48.0256,48.7805,3071454.2754882,0
+OKE.US,D,20180917,000000,48.9802,50.4028,48.7951,49.9416,5219558.4273163,0
+OKE.US,D,20180918,000000,50.3757,51.4397,50.3369,50.8011,4139370.7506758,0
+OKE.US,D,20180919,000000,50.9339,51.1907,50.7507,51.0802,4426043.4348722,0
+OKE.US,D,20180920,000000,51.1617,51.1617,50.1993,50.4106,4239443.1621214,0
+OKE.US,D,20180921,000000,50.5947,50.9339,49.1546,50.7798,6943185.4996199,0
+OKE.US,D,20180924,000000,51.0647,51.0647,49.6402,49.8688,4562693.1485297,0
+OKE.US,D,20180925,000000,50.1034,50.3233,49.4996,50.2797,4399671.496129,0
+OKE.US,D,20180926,000000,50.1412,51.3011,50.0956,50.2642,3366393.407283,0
+OKE.US,D,20180927,000000,50.4774,50.4774,49.8524,50.0956,2902455.9329751,0
+OKE.US,D,20180928,000000,50.0229,50.3088,49.7787,49.8098,3045048.2844706,0
+OKE.US,D,20181001,000000,50.0229,50.8234,49.8174,50.6615,2934399.0301984,0
+OKE.US,D,20181002,000000,50.5879,50.772,49.6402,49.8746,3478254.0970165,0
+OKE.US,D,20181003,000000,50.0346,50.3776,49.4356,50.2797,3693816.345144,0
+OKE.US,D,20181004,000000,50.2942,50.5734,50.0152,50.3156,2460461.5379557,0
+OKE.US,D,20181005,000000,50.2642,50.6615,50.146,50.4106,2154360.4833459,0
+OKE.US,D,20181008,000000,50.2284,50.6538,49.9502,50.2565,1975337.3576074,0
+OKE.US,D,20181009,000000,50.3233,50.616,50.1169,50.4939,1814626.1004347,0
+OKE.US,D,20181010,000000,50.4774,50.6877,49.4114,49.456,3305678.2019102,0
+OKE.US,D,20181011,000000,49.1459,49.1459,47.7358,47.919,4139408.9304987,0
+OKE.US,D,20181012,000000,48.045,48.5005,46.7251,47.7736,3446214.0024053,0
+OKE.US,D,20181015,000000,47.7601,48.0605,47.2454,47.6196,2163921.9492611,0
+OKE.US,D,20181016,000000,48.2291,49.957,48.0101,49.5655,3899037.020705,0
+OKE.US,D,20181017,000000,49.5597,49.581,48.7805,49.2438,2153895.1022615,0
+OKE.US,D,20181018,000000,48.9288,49.9328,48.7583,49.1691,2410348.9725871,0
+OKE.US,D,20181019,000000,49.5597,50.3233,49.552,49.8098,4307601.3691828,0
+OKE.US,D,20181022,000000,49.831,49.8746,48.7689,49.2128,2653372.8322408,0
+OKE.US,D,20181023,000000,48.5083,48.7727,47.0478,48.4201,3907118.7605116,0
+OKE.US,D,20181024,000000,48.4947,48.4947,46.7251,46.758,3038362.6879171,0
+OKE.US,D,20181025,000000,47.3996,48.045,46.9499,47.4742,3056520.8053043,0
+OKE.US,D,20181026,000000,47.2232,47.3482,45.8935,46.54,3909364.146852,0
+OKE.US,D,20181029,000000,46.9499,47.2068,45.8935,46.4586,3333458.6665518,0
+OKE.US,D,20181030,000000,46.444,46.8918,45.7017,46.4867,3235358.1913638,0
+OKE.US,D,20181031,000000,47.5468,49.1546,47.3898,48.2001,6065629.4937938,0
+OKE.US,D,20181101,000000,48.4355,48.4355,47.0972,47.6196,3325706.0987317,0
+OKE.US,D,20181102,000000,48.0973,48.2523,46.0487,46.5555,3704262.1383082,0
+OKE.US,D,20181105,000000,47.0682,47.635,46.7474,47.6118,3305395.4648435,0
+OKE.US,D,20181106,000000,47.4626,47.635,46.54,47.4199,2612566.8566724,0
+OKE.US,D,20181107,000000,47.6942,48.3347,47.1883,47.7029,3635734.5156633,0
+OKE.US,D,20181108,000000,47.7164,48.3493,47.4024,47.6273,3271582.5881858,0
+OKE.US,D,20181109,000000,47.008,47.3152,46.3452,46.9712,3237549.919575,0
+OKE.US,D,20181112,000000,47.2842,47.4568,46.3083,46.4518,2660833.3760101,0
+OKE.US,D,20181113,000000,46.4063,46.7939,45.2608,45.4245,2406741.4952679,0
+OKE.US,D,20181114,000000,46.1155,46.3471,44.8732,44.9478,2996215.2591122,0
+OKE.US,D,20181115,000000,44.7616,45.6929,44.4176,45.6833,3097135.8817582,0
+OKE.US,D,20181116,000000,45.8247,46.4731,45.4168,46.3083,3122727.71385,0
+OKE.US,D,20181119,000000,45.9963,46.601,45.2666,46.3685,2984725.1961977,0
+OKE.US,D,20181120,000000,45.8413,45.9275,44.656,44.9226,3054623.1649181,0
+OKE.US,D,20181121,000000,45.0883,45.8751,44.9226,45.4071,2779915.2117046,0
+OKE.US,D,20181123,000000,44.3362,44.6046,43.7102,44.0009,1177785.6228083,0
+OKE.US,D,20181126,000000,44.501,44.7675,44.1124,44.3217,2570819.8000643,0
+OKE.US,D,20181127,000000,44.2907,44.8072,44.2238,44.4864,2758112.4690625,0
+OKE.US,D,20181128,000000,44.4244,45.192,43.8294,45.0582,3055736.5711045,0
+OKE.US,D,20181129,000000,45.6833,46.0573,45.221,45.6687,3131942.4656979,0
+OKE.US,D,20181130,000000,45.3189,45.9449,44.9836,45.7357,4201240.6377191,0
+OKE.US,D,20181203,000000,46.6679,46.9877,45.9595,46.7192,3064992.5984365,0
+OKE.US,D,20181204,000000,46.6204,46.883,44.909,45.1173,4036062.3412687,0
+OKE.US,D,20181206,000000,44.344,44.4176,43.0183,44.2035,3781803.2948155,0
+OKE.US,D,20181207,000000,44.9478,46.0127,44.5814,44.6628,3430423.0340371,0
+OKE.US,D,20181210,000000,44.2035,44.5582,42.7585,44.0465,3809427.9445043,0
+OKE.US,D,20181211,000000,44.6706,44.8344,43.4215,43.9137,3273572.0665244,0
+OKE.US,D,20181212,000000,44.4632,44.8644,44.1414,44.4544,2518009.8818031,0
+OKE.US,D,20181213,000000,44.2616,45.8557,44.2616,45.7501,4062199.009752,0
+OKE.US,D,20181214,000000,45.4003,45.8491,44.6298,44.813,3205561.4193191,0
+OKE.US,D,20181217,000000,44.6492,45.0224,43.309,43.6269,3836591.340657,0
+OKE.US,D,20181218,000000,43.5483,43.7296,41.834,42.0434,4184034.9521298,0
+OKE.US,D,20181219,000000,42.2527,43.2789,41.24,41.6121,4223588.2167526,0
+OKE.US,D,20181220,000000,41.0975,41.7246,40.016,40.5907,4829552.5684224,0
+OKE.US,D,20181221,000000,40.0024,41.3747,39.8764,40.1294,6958316.0602409,0
+OKE.US,D,20181224,000000,39.6826,39.7863,37.8133,37.8133,2177443.7978853,0
+OKE.US,D,20181226,000000,38.1505,39.9976,37.4188,39.9801,3678155.394551,0
+OKE.US,D,20181227,000000,39.17,39.734,37.9393,39.6991,5264910.8974694,0
+OKE.US,D,20181228,000000,39.9365,40.1672,38.5963,39.4452,5569280.4455171,0
+OKE.US,D,20181231,000000,39.6226,40.205,39.5082,40.1672,3861611.5072927,0
+OKE.US,D,20190102,000000,39.4976,40.9861,39.2504,40.5083,4754058.6759315,0
+OKE.US,D,20190103,000000,40.6353,40.9483,39.8454,40.4123,4989860.357737,0
+OKE.US,D,20190104,000000,41.3136,42.3118,40.8891,42.1762,3632956.6755765,0
+OKE.US,D,20190107,000000,42.3264,43.2703,41.9532,42.9146,3996315.0818702,0
+OKE.US,D,20190108,000000,43.4137,44.061,43.1317,43.8294,3622213.6989261,0
+OKE.US,D,20190109,000000,44.4031,44.8818,43.8876,44.47,5570635.3132859,0
+OKE.US,D,20190110,000000,44.0542,44.754,43.8963,44.7016,3861090.4043046,0
+OKE.US,D,20190111,000000,44.6938,45.0253,44.2839,44.5232,4174633.428716,0
+OKE.US,D,20190114,000000,43.9942,44.6096,43.5164,44.2035,2823941.7069277,0
+OKE.US,D,20190115,000000,44.4244,45.4749,44.3818,45.3858,3563497.2588758,0
+OKE.US,D,20190116,000000,45.4604,45.8751,45.2608,45.5427,3310664.2804017,0
+OKE.US,D,20190117,000000,45.221,46.2201,45.221,46.0865,3209003.7947015,0
+OKE.US,D,20190118,000000,46.5768,47.4199,46.3539,47.0478,4605455.5820492,0
+OKE.US,D,20190122,000000,46.7105,47.0952,46.2938,46.5913,4592179.3225559,0
+OKE.US,D,20190123,000000,46.7474,47.0236,45.9663,46.5681,5256201.770303,0
+OKE.US,D,20190124,000000,46.4809,46.979,46.1756,46.6437,3754167.2943687,0
+OKE.US,D,20190125,000000,47.007,47.1806,46.696,47.134,3781532.940394,0
+OKE.US,D,20190128,000000,46.5671,47.0448,46.2657,47.0206,3410721.2135408,0
+OKE.US,D,20190129,000000,47.2242,48.4869,47.074,48.0111,6771111.1016468,0
+OKE.US,D,20190130,000000,48.2446,48.6817,48.0188,48.4637,2532107.5234321,0
+OKE.US,D,20190131,000000,48.7805,48.7805,47.9587,48.4695,3344101.5501531,0
+OKE.US,D,20190201,000000,48.7961,49.1963,48.2901,49.1885,2930710.0337979,0
+OKE.US,D,20190204,000000,48.7417,49.8232,48.6981,49.8146,3335899.0795552,0
+OKE.US,D,20190205,000000,49.6566,50.049,49.4104,49.9802,3108664.1244956,0
+OKE.US,D,20190206,000000,49.6934,49.8446,49.4008,49.6478,3137724.1291474,0
+OKE.US,D,20190207,000000,49.391,49.5296,48.7573,49.174,3660395.5855864,0
+OKE.US,D,20190208,000000,49.1129,49.2098,48.1671,49.0829,3009001.3722306,0
+OKE.US,D,20190211,000000,48.7805,49.1817,48.6275,49.1052,3493713.829624,0
+OKE.US,D,20190212,000000,49.7913,49.9522,49.0441,49.2263,3560267.4522371,0
+OKE.US,D,20190213,000000,49.4134,50.0336,49.3329,49.8824,2517201.9141999,0
+OKE.US,D,20190214,000000,49.611,50.6955,49.4967,50.335,5335080.2524985,0
+OKE.US,D,20190215,000000,50.7953,51.3177,50.7352,51.1131,6124633.8303465,0
+OKE.US,D,20190219,000000,50.8787,52.2082,50.8059,51.7712,4442766.1972963,0
+OKE.US,D,20190220,000000,51.6704,51.9126,51.3321,51.4223,4137883.8013574,0
+OKE.US,D,20190221,000000,51.3923,51.5453,50.7885,51.1809,3371635.3937765,0
+OKE.US,D,20190222,000000,51.5745,51.5745,50.9881,51.2333,3052436.5961426,0
+OKE.US,D,20190225,000000,51.2565,51.4369,50.8873,51.0676,6146244.6419871,0
+OKE.US,D,20190226,000000,49.9434,50.4561,48.3803,48.5305,8056393.5636214,0
+OKE.US,D,20190227,000000,48.8794,49.391,48.4035,49.1817,4177954.0414199,0
+OKE.US,D,20190228,000000,49.1817,49.2399,48.3493,48.5083,7755329.1499712,0
+OKE.US,D,20190301,000000,48.8251,49.7846,48.7505,49.7254,4195852.1232567,0
+OKE.US,D,20190304,000000,50.1557,50.1557,48.8629,49.7476,3546348.3270773,0
+OKE.US,D,20190305,000000,49.8378,49.9134,49.3368,49.7846,3569683.4220704,0
+OKE.US,D,20190306,000000,49.4444,49.6856,49.2263,49.391,3196882.2168786,0
+OKE.US,D,20190307,000000,49.4598,50.0724,49.3387,49.738,3707075.0625565,0
+OKE.US,D,20190308,000000,49.0897,49.5713,48.7039,49.5054,3146260.9311673,0
+OKE.US,D,20190311,000000,49.77,50.146,49.5354,50.0404,3035634.3784114,0
+OKE.US,D,20190312,000000,50.2002,50.8951,50.0859,50.3883,3201098.5075898,0
+OKE.US,D,20190313,000000,50.8331,50.9165,50.4561,50.8117,2885868.3477618,0
+OKE.US,D,20190314,000000,50.7739,50.8787,50.5569,50.6674,2367238.7931132,0
+OKE.US,D,20190315,000000,50.4193,50.7585,50.2448,50.4619,5921552.2567542,0
+OKE.US,D,20190318,000000,50.6674,51.7712,50.5443,51.6103,3808178.3292201,0
+OKE.US,D,20190319,000000,51.7867,51.966,51.3923,51.5657,2820880.0978871,0
+OKE.US,D,20190320,000000,51.5745,52.495,51.3467,51.935,3532580.889322,0
+OKE.US,D,20190321,000000,51.8138,52.7354,51.8138,52.7286,2369826.7659727,0
+OKE.US,D,20190322,000000,52.3274,52.684,51.838,52.092,3105389.9467114,0
+OKE.US,D,20190325,000000,51.9902,52.3662,51.5899,52.2974,2345958.1853462,0
+OKE.US,D,20190326,000000,52.7286,53.1667,52.1006,52.307,2604317.9511548,0
+OKE.US,D,20190327,000000,52.0047,52.3884,51.6258,51.966,2332205.1940104,0
+OKE.US,D,20190328,000000,51.7537,52.3962,51.6055,52.375,3458660.6246662,0
+OKE.US,D,20190329,000000,52.8275,52.873,52.3594,52.7199,4023804.5543482,0
+OKE.US,D,20190401,000000,52.8478,53.1444,52.5562,53.1066,2660607.3927341,0
+OKE.US,D,20190402,000000,53.2122,53.3033,52.8866,53.001,2378974.4451587,0
+OKE.US,D,20190403,000000,53.1366,53.1366,51.997,52.3274,2871588.0621153,0
+OKE.US,D,20190404,000000,52.3594,52.4564,51.9602,52.4486,2234226.4815008,0
+OKE.US,D,20190405,000000,52.4718,53.4691,52.3148,53.2491,2917451.3163854,0
+OKE.US,D,20190408,000000,53.2491,53.4448,53.0077,53.2345,2116931.8742723,0
+OKE.US,D,20190409,000000,53.0988,53.0988,52.4738,52.7451,1892506.7477997,0
+OKE.US,D,20190410,000000,52.9157,53.2345,52.6008,52.6986,1843048.3988557,0
+OKE.US,D,20190411,000000,52.6686,52.9012,52.4564,52.873,1518482.7563884,0
+OKE.US,D,20190412,000000,53.0145,53.4177,52.9331,53.2955,1945166.0105435,0
+OKE.US,D,20190415,000000,53.1512,53.3847,52.6308,52.9079,2105370.6111475,0
+OKE.US,D,20190416,000000,53.0678,53.2345,52.8866,53.0223,1933376.7003685,0
+OKE.US,D,20190417,000000,53.0988,53.219,52.625,52.6376,2020664.0305829,0
+OKE.US,D,20190418,000000,52.5562,52.7199,52.0871,52.1937,2246137.5543542,0
+OKE.US,D,20190422,000000,52.3962,52.8478,52.0716,52.7887,2664203.5192952,0
+OKE.US,D,20190423,000000,52.842,52.9079,52.2828,52.7451,2148829.5684629,0
+OKE.US,D,20190424,000000,52.842,52.9486,52.5697,52.8643,2161218.4050459,0
+OKE.US,D,20190425,000000,52.7044,53.2423,52.5232,52.6588,2009462.8960578,0
+OKE.US,D,20190426,000000,52.6444,52.7286,51.9495,52.53,2398217.0758933,0
+OKE.US,D,20190429,000000,52.4234,52.7132,52.2402,52.4466,1723559.9996417,0
+OKE.US,D,20190430,000000,52.7451,52.7451,51.7053,51.9185,3153494.4597736,0
+OKE.US,D,20190501,000000,51.9495,52.4156,51.0007,51.6529,4339502.1590347,0
+OKE.US,D,20190502,000000,51.3457,51.6122,50.6654,51.0937,4548990.7196621,0
+OKE.US,D,20190503,000000,51.4969,51.6529,51.1015,51.1239,2732035.6500312,0
+OKE.US,D,20190506,000000,50.711,51.1179,50.5065,50.6121,2600613.4764478,0
+OKE.US,D,20190507,000000,50.2914,50.6974,49.6488,50.6974,3140620.6362512,0
+OKE.US,D,20190508,000000,50.5356,50.9959,50.4212,50.458,1844664.3340621,0
+OKE.US,D,20190509,000000,50.1228,50.5191,49.802,50.4745,2563332.4272301,0
+OKE.US,D,20190510,000000,50.4212,51.5143,50.2458,51.3767,2358472.912156,0
+OKE.US,D,20190513,000000,51.306,51.306,50.1838,50.8185,3039096.3596488,0
+OKE.US,D,20190514,000000,51.0483,51.6607,50.9241,51.1849,1790984.5349714,0
+OKE.US,D,20190515,000000,51.2537,51.6694,51.1239,51.3991,1695957.0195823,0
+OKE.US,D,20190516,000000,51.6743,52.2644,51.5677,52.0493,2154681.4002355,0
+OKE.US,D,20190517,000000,51.8264,52.5774,51.8264,52.1016,1806173.9131575,0
+OKE.US,D,20190520,000000,52.1946,52.1946,51.2237,51.2401,2256016.8414978,0
+OKE.US,D,20190521,000000,51.5047,52.2402,51.3991,51.9495,2548588.8242736,0
+OKE.US,D,20190522,000000,51.7973,51.8661,50.9029,51.1403,2572227.2940755,0
+OKE.US,D,20190523,000000,50.491,50.491,49.1895,49.9308,3827417.8642934,0
+OKE.US,D,20190524,000000,50.3446,50.4367,49.863,50.1838,1885295.9207097,0
+OKE.US,D,20190528,000000,50.2545,50.3262,48.9443,49.1139,3749598.0982677,0
+OKE.US,D,20190529,000000,48.5023,48.9036,48.2505,48.7941,3153692.5820977,0
+OKE.US,D,20190530,000000,48.7795,49.2118,48.7699,49.0141,1585277.840584,0
+OKE.US,D,20190531,000000,48.5101,49.1604,48.4413,48.6245,3007229.6220713,0
+OKE.US,D,20190603,000000,49.0073,49.2515,48.5489,48.7466,2447568.1085784,0
+OKE.US,D,20190604,000000,49.1381,49.772,48.8687,49.7574,2139275.3257575,0
+OKE.US,D,20190605,000000,49.7787,49.9618,49.5578,49.8718,2080743.593499,0
+OKE.US,D,20190606,000000,50.0248,50.9862,49.8408,50.4299,3651353.158885,0
+OKE.US,D,20190607,000000,50.5278,51.1093,50.3485,50.4367,2263745.6759144,0
+OKE.US,D,20190610,000000,50.5356,50.6761,50.1683,50.3078,1773283.5435718,0
+OKE.US,D,20190611,000000,50.6053,50.6363,50.1305,50.2313,1801269.3537472,0
+OKE.US,D,20190612,000000,49.9396,50.3602,48.9995,49.2602,2861640.6704229,0
+OKE.US,D,20190613,000000,49.7108,49.7932,49.3978,49.7032,2452422.1055205,0
+OKE.US,D,20190614,000000,49.7108,49.7864,48.953,49.266,2059213.2690525,0
+OKE.US,D,20190617,000000,49.1837,49.7312,49.0606,49.5345,2323234.9994064,0
+OKE.US,D,20190618,000000,49.9618,50.3136,49.7264,50.1925,2413435.3469182,0
+OKE.US,D,20190619,000000,50.2313,50.7953,49.9842,50.6363,2748761.5081166,0
+OKE.US,D,20190620,000000,51.2313,51.8797,51.1403,51.7896,3319272.2826319,0
+OKE.US,D,20190621,000000,51.6694,52.7054,51.6694,52.6928,5033441.0777308,0
+OKE.US,D,20190624,000000,52.7451,52.969,51.2237,51.4291,3125930.691424,0
+OKE.US,D,20190625,000000,51.3991,51.4291,50.9426,50.9959,1817603.0947327,0
+OKE.US,D,20190626,000000,51.4223,51.8535,51.0821,51.4775,1941222.1380281,0
+OKE.US,D,20190627,000000,51.4223,51.6287,51.2857,51.5143,1649863.6544877,0
+OKE.US,D,20190628,000000,51.6122,52.6142,51.5579,52.591,3476634.0342616,0
+OKE.US,D,20190701,000000,53.2277,53.4933,52.9651,53.188,2984152.4988544,0
+OKE.US,D,20190702,000000,53.0649,53.188,52.5542,53.0106,2675152.8733666,0
+OKE.US,D,20190703,000000,53.1046,53.6773,52.9564,53.6541,1604601.9903999,0
+OKE.US,D,20190705,000000,53.4855,53.7249,53.1424,53.7171,1683946.8855669,0
+OKE.US,D,20190708,000000,53.6241,53.7433,52.9651,53.1735,2209142.3378647,0
+OKE.US,D,20190709,000000,53.218,53.4477,52.8827,53.3643,2317085.9841476,0
+OKE.US,D,20190710,000000,53.5611,54.0515,53.4099,53.846,2206241.7032124,0
+OKE.US,D,20190711,000000,54.0583,54.3887,53.8761,54.3112,2553173.4986812,0
+OKE.US,D,20190712,000000,54.4653,54.5786,54.1978,54.4943,1801433.423797,0
+OKE.US,D,20190715,000000,54.5632,54.5951,54.0457,54.2521,2017990.4110938,0
+OKE.US,D,20190716,000000,54.1901,54.1901,53.3246,53.6173,2519458.6512986,0
+OKE.US,D,20190717,000000,53.7453,53.7453,53.1192,53.2277,2611158.3307741,0
+OKE.US,D,20190718,000000,52.998,53.0581,52.5872,52.8575,2496589.969277,0
+OKE.US,D,20190719,000000,52.876,53.0581,52.371,52.3778,2461667.8139815,0
+OKE.US,D,20190722,000000,52.4234,52.9108,52.248,52.844,2031476.1436694,0
+OKE.US,D,20190723,000000,52.7829,52.8905,52.2548,52.3632,1574876.4185654,0
+OKE.US,D,20190724,000000,52.2324,52.4156,51.5997,52.3012,1643199.7275635,0
+OKE.US,D,20190725,000000,52.7364,52.7364,52.1646,52.4078,2220513.7337622,0
+OKE.US,D,20190726,000000,52.5,52.5764,51.9892,52.3468,1958103.8110663,0
+OKE.US,D,20190729,000000,52.4002,52.4002,50.9561,51.055,3237860.5175936,0
+OKE.US,D,20190730,000000,50.8563,51.4223,50.5579,51.369,2516334.0971446,0
+OKE.US,D,20190731,000000,51.6122,54.6232,51.3913,53.5611,5588216.6057814,0
+OKE.US,D,20190801,000000,53.4477,55.3229,53.3246,54.2579,5031526.9271509,0
+OKE.US,D,20190802,000000,54.5699,55.0458,53.7705,54.2579,2856781.5140452,0
+OKE.US,D,20190805,000000,53.4061,53.5339,51.8894,52.3768,3308663.4513051,0
+OKE.US,D,20190806,000000,52.7635,53.0106,52.0978,52.7092,2448925.0401215,0
+OKE.US,D,20190807,000000,51.8584,52.1918,51.0617,51.6723,3682668.8687484,0
+OKE.US,D,20190808,000000,51.998,53.3683,51.7411,53.3615,3145062.9102384,0
+OKE.US,D,20190809,000000,53.4448,54.1493,53.1822,53.4448,2262133.8682563,0
+OKE.US,D,20190812,000000,53.9865,54.4527,53.3198,53.6163,2898247.8973609,0
+OKE.US,D,20190813,000000,53.5311,54.0321,53.2365,53.9013,2679670.4751124,0
+OKE.US,D,20190814,000000,53.1512,53.4157,52.2616,52.4078,3543040.0970186,0
+OKE.US,D,20190815,000000,52.37,53.0891,52.2916,52.594,1679589.2263224,0
+OKE.US,D,20190816,000000,52.75,53.7859,52.719,53.6387,2735248.9464764,0
+OKE.US,D,20190819,000000,54.2433,55.0128,53.8547,54.8839,2167618.1688712,0
+OKE.US,D,20190820,000000,54.8694,55.7968,54.6126,55.0002,2040005.7224795,0
+OKE.US,D,20190821,000000,55.3956,55.6514,54.8839,55.0932,2546442.4990951,0
+OKE.US,D,20190822,000000,55.2348,55.2958,54.2889,54.3974,2337909.465927,0
+OKE.US,D,20190823,000000,53.8325,54.0417,51.9824,52.1753,3231217.2284114,0
+OKE.US,D,20190826,000000,52.8023,53.0649,52.5484,52.7868,1803302.1713442,0
+OKE.US,D,20190827,000000,53.0106,53.5785,52.4786,52.8808,1914349.7340389,0
+OKE.US,D,20190828,000000,53.1667,53.9787,53.0417,53.8179,2160398.0547974,0
+OKE.US,D,20190829,000000,54.1968,54.8839,54.0321,54.816,2160904.7113659,0
+OKE.US,D,20190830,000000,55.1475,55.3636,54.3974,55.1718,2413494.1644832,0
+OKE.US,D,20190903,000000,54.4197,54.9324,54.2259,54.6532,2783707.3968156,0
+OKE.US,D,20190904,000000,55.1718,55.3016,54.8538,54.9876,2030587.6888719,0
+OKE.US,D,20190905,000000,55.4353,55.6379,54.8694,54.9692,2338998.1068228,0
+OKE.US,D,20190906,000000,54.723,55.6301,54.3073,55.5972,2283218.4174734,0
+OKE.US,D,20190909,000000,55.884,57.2456,55.7745,57.0198,3040313.9864327,0
+OKE.US,D,20190910,000000,57.0121,57.5702,56.5227,56.9045,2658363.0382807,0
+OKE.US,D,20190911,000000,56.9907,57.4172,56.6641,57.3241,2296586.514919,0
+OKE.US,D,20190912,000000,56.9995,57.7796,56.9995,57.2233,2231355.7715747,0
+OKE.US,D,20190913,000000,57.392,58.0267,57.3628,57.6468,2322608.6439337,0
+OKE.US,D,20190916,000000,58.9337,59.7614,58.3843,58.6915,3703999.0070965,0
+OKE.US,D,20190917,000000,58.801,59.428,58.2602,58.9803,2758292.0174187,0
+OKE.US,D,20190918,000000,58.6547,59.2429,58.4376,59.2099,2610027.3825069,0
+OKE.US,D,20190919,000000,59.5424,59.5588,57.6876,58.1197,3519337.6502161,0
+OKE.US,D,20190920,000000,58.3136,58.7099,57.8648,58.6459,4032098.8628984,0
+OKE.US,D,20190923,000000,58.3136,58.7409,57.8736,57.9036,3002404.5179682,0
+OKE.US,D,20190924,000000,58.0344,58.2021,56.8589,57.3861,3156572.5790079,0
+OKE.US,D,20190925,000000,57.0983,57.3106,56.7417,56.9907,4020319.8715945,0
+OKE.US,D,20190926,000000,56.7513,57.0198,56.3793,56.8803,3927364.3855122,0
+OKE.US,D,20190927,000000,56.7513,57.1613,56.5343,56.7339,2133874.4286498,0
+OKE.US,D,20190930,000000,56.5789,57.0731,56.5789,57.0363,2302433.1872561,0
+OKE.US,D,20191001,000000,57.2378,57.4472,56.2639,56.2785,2095334.4771641,0
+OKE.US,D,20191002,000000,56.0091,56.0672,55.3956,55.4412,2476378.3965508,0
+OKE.US,D,20191003,000000,55.0932,55.9703,54.691,55.7202,1885514.680776,0
+OKE.US,D,20191004,000000,55.7202,56.0672,55.4412,55.7522,1819335.6331821,0
+OKE.US,D,20191007,000000,55.7677,55.8143,54.7386,54.7386,1863642.8016978,0
+OKE.US,D,20191008,000000,54.3344,54.5748,52.6957,52.7868,3936410.939762,0
+OKE.US,D,20191009,000000,53.4157,53.7627,53.0203,53.1056,2465114.3169123,0
+OKE.US,D,20191010,000000,53.1967,53.6697,52.7577,53.3828,2208564.4810859,0
+OKE.US,D,20191011,000000,53.8179,54.2259,53.5233,53.8005,2536209.2746745,0
+OKE.US,D,20191014,000000,53.4361,53.6541,52.8886,53.5155,1793364.0666356,0
+OKE.US,D,20191015,000000,53.4525,54.2433,53.4361,53.5999,2397785.7470834,0
+OKE.US,D,20191016,000000,53.2665,53.4875,52.7868,52.9816,2481280.8921868,0
+OKE.US,D,20191017,000000,53.0281,53.3411,52.687,53.1512,1855968.6572977,0
+OKE.US,D,20191018,000000,53.1967,53.8519,53.1512,53.5611,2290497.3491123,0
+OKE.US,D,20191021,000000,53.6697,53.9255,53.4691,53.8712,1712028.6612431,0
+OKE.US,D,20191022,000000,54.0417,55.4644,53.9555,54.4362,3762924.9202291,0
+OKE.US,D,20191023,000000,54.2113,54.9324,53.8141,54.8839,2254247.1551126,0
+OKE.US,D,20191024,000000,55.318,55.7348,55.0166,55.1794,2178076.3446808,0
+OKE.US,D,20191025,000000,55.2096,55.4876,54.7608,55.3801,1663126.4994487,0
+OKE.US,D,20191028,000000,55.5506,56.0923,54.8694,55.0932,2426464.9853934,0
+OKE.US,D,20191029,000000,54.9168,55.665,54.691,55.4353,3038769.2514364,0
+OKE.US,D,20191030,000000,55.2172,56.1157,53.5456,54.1726,3830027.506782,0
+OKE.US,D,20191031,000000,53.9409,54.4449,53.4613,54.0495,3399877.1119541,0
+OKE.US,D,20191101,000000,54.254,55.1466,53.8527,55.099,2227692.5723518,0
+OKE.US,D,20191104,000000,55.9703,56.5817,55.6572,56.4103,2745947.5519812,0
+OKE.US,D,20191105,000000,56.6767,56.9122,55.8307,56.3463,2057207.2805203,0
+OKE.US,D,20191106,000000,56.1195,56.4927,55.3268,55.5002,2556293.9252868,0
+OKE.US,D,20191107,000000,55.8695,55.9925,54.5273,54.724,2655840.0743089,0
+OKE.US,D,20191108,000000,54.7308,55.2968,54.3625,55.2802,2237561.5406243,0
+OKE.US,D,20191111,000000,54.6852,55.1078,54.535,54.8422,1948806.50825,0
+OKE.US,D,20191112,000000,54.9508,55.6272,54.8568,55.0602,2222178.1676625,0
+OKE.US,D,20191113,000000,55.0138,55.7978,54.6765,55.4228,1971072.5682023,0
+OKE.US,D,20191114,000000,55.6398,55.7522,54.8248,55.0292,2125841.1875371,0
+OKE.US,D,20191115,000000,55.3268,55.9703,55.2802,55.9141,2207537.7534164,0
+OKE.US,D,20191118,000000,55.7183,55.822,55.3355,55.5226,1899381.1796934,0
+OKE.US,D,20191119,000000,55.2726,55.352,54.6852,54.7162,2239087.7016527,0
+OKE.US,D,20191120,000000,54.6688,55.7639,54.5709,55.5226,2216143.6918723,0
+OKE.US,D,20191121,000000,55.697,56.0478,55.0846,56.0187,2118709.8157543,0
+OKE.US,D,20191122,000000,56.2291,56.6535,56.0817,56.1825,1855834.5119741,0
+OKE.US,D,20191125,000000,56.2619,56.5915,56.1515,56.4635,1548160.8614161,0
+OKE.US,D,20191126,000000,56.4635,56.7009,55.948,56.3231,2630954.0529969,0
+OKE.US,D,20191127,000000,56.4325,56.4325,55.226,56.0275,2218552.1163754,0
+OKE.US,D,20191129,000000,55.8143,56.104,55.4092,55.727,1233333.1375591,0
+OKE.US,D,20191202,000000,55.9383,56.3075,55.4372,55.5468,2439768.0739515,0
+OKE.US,D,20191203,000000,55.2726,55.2968,54.7405,55.0526,2176928.88622,0
+OKE.US,D,20191204,000000,55.3752,55.9305,55.2172,55.5555,2346775.4399334,0
+OKE.US,D,20191205,000000,55.6873,56.0361,55.477,55.6728,1677340.7443205,0
+OKE.US,D,20191206,000000,55.7609,56.3463,55.602,56.1515,1964967.9240889,0
+OKE.US,D,20191209,000000,55.7047,56.7475,55.6873,56.6283,2025608.8335902,0
+OKE.US,D,20191210,000000,56.3715,57.2476,56.3715,56.8647,2489430.7365422,0
+OKE.US,D,20191211,000000,57.234,57.672,56.7077,56.9355,2448034.5215499,0
+OKE.US,D,20191212,000000,56.8415,57.9404,56.7155,57.1865,2703180.9909134,0
+OKE.US,D,20191213,000000,57.2562,57.5868,56.8153,57.392,3073670.7689899,0
+OKE.US,D,20191216,000000,57.6478,57.8445,57.3202,57.5634,2155340.7760956,0
+OKE.US,D,20191217,000000,57.642,58.0654,57.359,57.5402,2555965.7851874,0
+OKE.US,D,20191218,000000,57.8048,58.7225,57.5702,57.956,4695443.3608174,0
+OKE.US,D,20191219,000000,57.9947,58.3785,57.8774,58.0267,2929347.9428193,0
+OKE.US,D,20191220,000000,58.1982,59.0937,57.8658,58.9745,6589362.7620638,0
+OKE.US,D,20191223,000000,58.9357,59.7304,58.7555,59.6025,2305227.5375365,0
+OKE.US,D,20191224,000000,59.6868,59.7342,59.2409,59.2962,821095.27098739,0
+OKE.US,D,20191226,000000,59.5162,60.0812,59.0587,59.712,1563636.0723302,0
+OKE.US,D,20191227,000000,59.7042,59.806,59.3573,59.3815,1684702.2269277,0
+OKE.US,D,20191230,000000,59.3515,59.7895,58.9193,59.1557,1467683.986095,0
+OKE.US,D,20191231,000000,58.77,59.3815,58.6139,59.3515,2138612.8542361,0
+OKE.US,D,20200102,000000,59.5463,59.6955,58.8573,59.3815,2305909.6149129,0
+OKE.US,D,20200103,000000,59.5463,60.1994,59.3359,60.0656,2202664.1506194,0
+OKE.US,D,20200106,000000,59.8447,60.5056,59.7042,60.3216,2689732.4062735,0
+OKE.US,D,20200107,000000,60.1674,60.3564,59.8176,60.276,1740124.8833388,0
+OKE.US,D,20200108,000000,60.3302,60.4184,59.3359,59.3359,2746097.1756115,0
+OKE.US,D,20200109,000000,59.3205,59.3989,58.7225,59.303,2201549.7125459,0
+OKE.US,D,20200110,000000,59.2962,59.5385,58.9589,59.2409,1842301.3125916,0
+OKE.US,D,20200113,000000,59.2409,59.9872,58.8107,59.7982,1744140.9879516,0
+OKE.US,D,20200114,000000,59.7594,59.8525,58.9745,59.5869,2943039.0209288,0
+OKE.US,D,20200115,000000,59.5714,59.899,59.366,59.5385,1798058.1210764,0
+OKE.US,D,20200116,000000,60.1354,60.461,59.838,60.2217,2087818.211491,0
+OKE.US,D,20200117,000000,60.3002,60.5348,59.8525,60.526,2262665.2901154,0
+OKE.US,D,20200121,000000,60.5056,60.5977,59.5249,59.5385,3148367.0127487,0
+OKE.US,D,20200122,000000,59.5385,59.6257,59.0385,59.2962,2151293.7148697,0
+OKE.US,D,20200123,000000,58.9977,59.8612,58.7933,59.837,2021487.4764927,0
+OKE.US,D,20200124,000000,59.897,59.9765,59.0791,59.429,2234934.3560549,0
+OKE.US,D,20200127,000000,58.3882,59.1305,58.3649,58.7603,2318594.603095,0
+OKE.US,D,20200128,000000,59.0713,59.9222,58.9957,59.5966,2186075.5335189,0
+OKE.US,D,20200129,000000,59.7624,59.9222,59.3941,59.5075,1883936.9253924,0
+OKE.US,D,20200130,000000,59.0317,60.0472,59.0317,59.928,3503892.364028,0
+OKE.US,D,20200131,000000,59.3331,59.6276,58.9357,59.4542,4258371.067289,0
+OKE.US,D,20200203,000000,59.491,59.806,58.9851,59.1101,3433224.6075272,0
+OKE.US,D,20200204,000000,59.7701,60.243,59.3175,59.4833,3142386.1950879,0
+OKE.US,D,20200205,000000,60.1742,60.778,60.1713,60.4048,1984215.7142591,0
+OKE.US,D,20200206,000000,60.3806,60.6684,59.9446,60.2304,1416002.9523268,0
+OKE.US,D,20200207,000000,59.8738,60.4844,59.7149,59.8408,1444687.3500723,0
+OKE.US,D,20200210,000000,59.5385,60.2702,59.2769,60.0085,1852955.546951,0
+OKE.US,D,20200211,000000,60.5086,60.8817,60.1442,60.3022,1716819.7130718,0
+OKE.US,D,20200212,000000,60.8904,60.9844,60.3108,60.6752,1749813.2713679,0
+OKE.US,D,20200213,000000,60.4844,60.6036,60.1442,60.5231,2405739.5328889,0
+OKE.US,D,20200214,000000,60.714,61.1278,60.6306,61.1278,1760415.911372,0
+OKE.US,D,20200218,000000,60.8342,61.1045,60.5086,61.0958,2143604.092163,0
+OKE.US,D,20200219,000000,61.1675,61.2635,60.5784,60.9456,1924887.3651554,0
+OKE.US,D,20200220,000000,61.1045,62.3208,60.9456,61.5561,2659257.6844008,0
+OKE.US,D,20200221,000000,61.0881,61.5232,60.6278,61.1908,3159691.9737263,0
+OKE.US,D,20200224,000000,60.183,60.215,59.2468,59.6102,3428738.9942816,0
+OKE.US,D,20200225,000000,60.3496,62.2791,58.4357,58.4512,6723904.3303659,0
+OKE.US,D,20200226,000000,58.8243,59.9135,57.673,58.1972,3975130.4396039,0
+OKE.US,D,20200227,000000,57.0702,57.172,53.4187,53.6395,9069964.6725356,0
+OKE.US,D,20200228,000000,51.7576,52.9816,50.6393,52.9816,9464602.6726439,0
+OKE.US,D,20200302,000000,53.7209,55.2028,53.0591,54.8936,6597633.3372107,0
+OKE.US,D,20200303,000000,56.3802,57.1109,54.0921,54.1968,5159375.6756898,0
+OKE.US,D,20200304,000000,55.1882,56.1486,54.7036,56.1089,3537321.3786826,0
+OKE.US,D,20200305,000000,54.8548,55.697,53.7511,54.5447,4248736.3373893,0
+OKE.US,D,20200306,000000,52.7906,52.9641,47.5566,48.6041,8289427.7242113,0
+OKE.US,D,20200309,000000,38.1195,38.1195,28.8801,30.2543,23440876.835909,0
+OKE.US,D,20200310,000000,33.2565,33.8904,24.1877,30.1971,21457356.613559,0
+OKE.US,D,20200311,000000,28.912,30.3967,27.1735,28.539,11001527.315374,0
+OKE.US,D,20200312,000000,25.5774,25.6249,22.2349,22.6003,13078057.713822,0
+OKE.US,D,20200313,000000,24.7197,24.8855,21.3386,24.3932,17964581.8012,0
+OKE.US,D,20200316,000000,21.8377,22.1875,19.5564,19.8597,13181092.673147,0
+OKE.US,D,20200317,000000,19.9712,20.1456,16.1045,17.0639,14581955.777868,0
+OKE.US,D,20200318,000000,15.9126,16.12,9.6561,12.2048,20164772.518429,0
+OKE.US,D,20200319,000000,12.7834,16.6201,11.0855,16.2712,19696380.387489,0
+OKE.US,D,20200320,000000,18.0582,19.7327,15.8894,16.4126,18142552.402092,0
+OKE.US,D,20200323,000000,16.0482,16.3574,14.7575,15.5628,10483651.038312,0
+OKE.US,D,20200324,000000,17.8673,17.8983,16.0386,17.5087,10237942.208411,0
+OKE.US,D,20200325,000000,18.7966,19.6931,16.3661,18.3518,12189809.293814,0
+OKE.US,D,20200326,000000,18.6202,19.8443,17.6502,19.3432,10168422.942257,0
+OKE.US,D,20200327,000000,18.6202,18.7394,16.2712,16.6268,9827944.5687438,0
+OKE.US,D,20200330,000000,16.3332,16.3574,14.7215,15.9126,11086310.255583,0
+OKE.US,D,20200331,000000,16.3264,18.1376,16.1297,17.3187,12959682.720795,0
+OKE.US,D,20200401,000000,16.2789,16.5638,15.2381,15.2468,8478062.8783331,0
+OKE.US,D,20200402,000000,15.8651,19.6311,15.4639,17.1763,12449091.566695,0
+OKE.US,D,20200403,000000,18.0892,18.8596,15.9048,17.1831,12106648.480133,0
+OKE.US,D,20200406,000000,17.4689,19.162,17.4689,18.5272,9309989.868262,0
+OKE.US,D,20200407,000000,20.2571,21.0042,19.0583,19.2793,11051587.2545,0
+OKE.US,D,20200408,000000,20.0099,21.2349,19.9324,21.0042,8659063.0997648,0
+OKE.US,D,20200409,000000,22.7031,24.052,21.6264,22.5519,13424017.471638,0
+OKE.US,D,20200413,000000,24.2187,24.5695,22.0915,23.2031,10253003.632596,0
+OKE.US,D,20200414,000000,23.7352,24.2275,22.9967,24.1945,9575018.7204304,0
+OKE.US,D,20200415,000000,22.7815,23.2244,21.6778,21.765,9849675.0792886,0
+OKE.US,D,20200416,000000,21.6865,21.6865,20.5808,21.0982,6943538.4050098,0
+OKE.US,D,20200417,000000,21.8289,23.457,21.7969,23.33,8057828.9185845,0
+OKE.US,D,20200420,000000,21.4403,23.4018,21.2029,22.3997,10614441.696986,0
+OKE.US,D,20200421,000000,21.3202,21.8289,20.2978,21.3851,10744751.496271,0
+OKE.US,D,20200422,000000,22.2349,22.3367,20.6718,21.6865,9902004.1381589,0
+OKE.US,D,20200423,000000,22.4171,23.457,22.2417,23.1866,10274742.398238,0
+OKE.US,D,20200424,000000,23.584,24.1703,22.5431,22.6905,10887259.233023,0
+OKE.US,D,20200427,000000,22.2815,23.5356,21.5508,23.397,7608983.8250748,0
+OKE.US,D,20200428,000000,24.0278,25.1035,23.362,25.0444,7521017.5131453,0
+OKE.US,D,20200429,000000,25.7916,26.7762,23.8388,25.3652,12011715.898357,0
+OKE.US,D,20200430,000000,25.0619,25.6598,24.3069,24.5521,8723590.0961035,0
+OKE.US,D,20200501,000000,23.4376,23.9048,22.6992,22.9192,5943237.3642664,0
+OKE.US,D,20200504,000000,22.1487,23.9629,22.0663,23.9454,6631605.1244824,0
+OKE.US,D,20200505,000000,24.6093,24.9127,23.897,24.5521,5832073.1983288,0
+OKE.US,D,20200506,000000,24.5521,24.9379,23.5026,23.5026,4406666.6588139,0
+OKE.US,D,20200507,000000,24.1994,25.0444,24.1422,24.4038,5730682.0351629,0
+OKE.US,D,20200508,000000,24.9717,25.8575,24.7827,25.6995,6185546.1261563,0
+OKE.US,D,20200511,000000,25.2334,26.2024,25.1345,25.7431,4494551.4516621,0
+OKE.US,D,20200512,000000,26.0872,27.8674,26.0164,27.0233,9721512.6370699,0
+OKE.US,D,20200513,000000,26.1201,26.3992,24.43,25.0037,10207011.392438,0
+OKE.US,D,20200514,000000,24.5521,25.7576,23.6334,25.1927,6621166.554528,0
+OKE.US,D,20200515,000000,25.1035,26.6482,24.8729,26.5698,6745764.858686,0
+OKE.US,D,20200518,000000,28.3006,29.3114,28.1387,28.7696,7353356.4963203,0
+OKE.US,D,20200519,000000,28.7114,29.2697,28.0893,28.8036,7275560.463698,0
+OKE.US,D,20200520,000000,29.6467,30.5993,29.5313,29.9509,8087915.6509058,0
+OKE.US,D,20200521,000000,30.1079,30.3531,29.008,29.5488,5029256.7755199,0
+OKE.US,D,20200522,000000,29.1234,29.761,28.5148,29.6961,4591509.6278248,0
+OKE.US,D,20200526,000000,30.9927,31.4268,30.4413,30.8609,5901311.7911891,0
+OKE.US,D,20200527,000000,31.4182,31.5732,29.4499,30.8435,6617943.971099,0
+OKE.US,D,20200528,000000,31.1246,31.3454,30.0207,30.5828,6125711.1204841,0
+OKE.US,D,20200529,000000,30.1137,30.6283,29.228,30.1001,11147451.630331,0
+OKE.US,D,20200601,000000,29.9994,31.3252,29.352,31.2883,5359737.1948731,0
+OKE.US,D,20200602,000000,31.7709,32.5423,31.2137,32.5113,5432055.9707419,0
+OKE.US,D,20200603,000000,32.5181,33.5599,32.5181,33.2895,6774934.2433709,0
+OKE.US,D,20200604,000000,33.0918,33.7614,32.5763,33.3961,6854853.8996553,0
+OKE.US,D,20200605,000000,36.1939,38.6544,35.6115,37.2018,9803924.300713,0
+OKE.US,D,20200608,000000,38.6205,39.671,38.1117,39.4084,7605186.4805283,0
+OKE.US,D,20200609,000000,37.7125,37.7571,36.2675,36.4556,6746492.339095,0
+OKE.US,D,20200610,000000,35.7917,36.0068,34.4379,34.4379,6733822.8292195,0
+OKE.US,D,20200611,000000,30.0575,31.141,28.0302,28.9808,18221610.432644,0
+OKE.US,D,20200612,000000,27.5961,28.13,26.5862,27.9653,38396764.767237,0
+OKE.US,D,20200615,000000,26.6628,30.3357,26.4719,29.8937,14957889.792311,0
+OKE.US,D,20200616,000000,31.1061,31.7806,29.7785,31.5016,11995606.076874,0
+OKE.US,D,20200617,000000,31.5016,31.8126,29.6709,29.6709,6420649.2203917,0
+OKE.US,D,20200618,000000,29.3346,30.3444,29.1466,29.8191,5173878.848951,0
+OKE.US,D,20200619,000000,30.828,31.0984,28.7784,28.851,17549195.647071,0
+OKE.US,D,20200622,000000,28.7357,29.5401,28.2037,29.4654,6885037.6293644,0
+OKE.US,D,20200623,000000,30.1137,30.3027,28.9808,29.008,7195281.7107011,0
+OKE.US,D,20200624,000000,28.6291,28.6291,25.9631,26.4971,10668737.53268,0
+OKE.US,D,20200625,000000,26.0135,27.4245,25.8885,26.8266,7522891.4201281,0
+OKE.US,D,20200626,000000,26.6046,26.7112,25.0629,25.2741,12441168.737502,0
+OKE.US,D,20200629,000000,25.4475,26.3333,25.0619,26.0949,5999553.6349104,0
+OKE.US,D,20200630,000000,25.7431,27.3993,25.5939,27.2511,5918384.3633418,0
+OKE.US,D,20200701,000000,27.3005,27.9003,26.3498,26.3992,4561656.1019892,0
+OKE.US,D,20200702,000000,27.0631,27.4565,26.251,26.373,4289800.2847339,0
+OKE.US,D,20200706,000000,27.0301,27.1202,22.8707,23.209,18593525.246812,0
+OKE.US,D,20200707,000000,22.7651,23.5868,22.1797,22.6255,10995011.980192,0
+OKE.US,D,20200708,000000,22.5509,22.9134,21.8706,22.4443,8856196.8760836,0
+OKE.US,D,20200709,000000,22.5587,22.5587,21.198,21.4529,7831275.0090142,0
+OKE.US,D,20200710,000000,21.3696,22.0663,21.0334,21.9201,7319012.1978036,0
+OKE.US,D,20200713,000000,22.2727,22.5509,21.5595,21.8134,8169987.8236913,0
+OKE.US,D,20200714,000000,21.6332,22.3949,21.4762,22.3299,7122730.7602336,0
+OKE.US,D,20200715,000000,23.0936,23.8805,23.0025,23.6508,8341096.3753342,0
+OKE.US,D,20200716,000000,23.397,23.93,22.8959,23.6664,4875958.5953098,0
+OKE.US,D,20200717,000000,23.772,24.115,23.2768,23.519,4286008.099623,0
+OKE.US,D,20200720,000000,23.4794,23.9454,23.1178,23.174,3600428.4983648,0
+OKE.US,D,20200721,000000,23.6422,24.9127,23.5936,24.5937,6525603.4897313,0
+OKE.US,D,20200722,000000,23.617,24.2478,23.2748,24.1994,5063505.1085358,0
+OKE.US,D,20200723,000000,24.5608,24.5608,23.2816,23.7574,8121225.9985432,0
+OKE.US,D,20200724,000000,23.8311,24.0618,23.4609,23.5598,3983217.3388461,0
+OKE.US,D,20200727,000000,23.5104,23.6838,22.7729,22.9851,8359974.7499208,0
+OKE.US,D,20200728,000000,22.9696,23.4376,22.8058,23.0209,6933664.2773018,0
+OKE.US,D,20200729,000000,22.5509,24.4135,21.9026,24.3806,13122241.055886,0
+OKE.US,D,20200730,000000,23.7497,24.1838,23.4376,23.8224,7039190.2120976,0
+OKE.US,D,20200731,000000,23.7342,24.0559,22.9279,23.6566,8532490.7955749,0
+OKE.US,D,20200803,000000,23.489,24.0986,23.3359,23.835,4529844.0544283,0
+OKE.US,D,20200804,000000,23.7594,24.9485,23.7254,24.7421,5172702.4976512,0
+OKE.US,D,20200805,000000,25.4369,26.5814,24.8235,25.8439,9649401.2705092,0
+OKE.US,D,20200806,000000,25.6578,25.8264,24.6103,24.6751,6689298.9644117,0
+OKE.US,D,20200807,000000,24.3777,25.0561,24.243,24.9795,3620502.830106,0
+OKE.US,D,20200810,000000,25.1665,26.0446,25.1326,25.6162,4566909.4392409,0
+OKE.US,D,20200811,000000,26.2684,26.4496,25.4466,25.4553,6196016.684611,0
+OKE.US,D,20200812,000000,25.9796,26.344,25.1665,25.3778,6934880.8721987,0
+OKE.US,D,20200813,000000,25.2257,25.4039,24.2216,24.4213,5088490.1910098,0
+OKE.US,D,20200814,000000,24.43,25.3865,24.2352,24.9969,3746491.0861944,0
+OKE.US,D,20200817,000000,24.9882,25.1578,24.5056,24.5647,3719807.5175454,0
+OKE.US,D,20200818,000000,24.5647,24.6907,23.7022,23.802,6395078.0260421,0
+OKE.US,D,20200819,000000,23.802,24.1994,23.5132,23.614,3228278.4139363,0
+OKE.US,D,20200820,000000,23.3097,23.6062,23.0897,23.3534,3496993.1668438,0
+OKE.US,D,20200821,000000,23.1818,23.1818,22.4453,22.7845,4543512.4310215,0
+OKE.US,D,20200824,000000,22.8862,23.301,22.5305,23.1062,4182253.9149866,0
+OKE.US,D,20200825,000000,23.395,23.614,22.4666,23.1062,4998459.0729833,0
+OKE.US,D,20200826,000000,23.081,23.174,22.4288,22.5121,4932580.3045369,0
+OKE.US,D,20200827,000000,22.5635,23.0287,22.5305,22.9192,3738187.4906602,0
+OKE.US,D,20200828,000000,23.4192,23.9493,23.0975,23.802,3955956.9453055,0
+OKE.US,D,20200831,000000,23.7516,23.7749,23.1149,23.2923,4125728.1712603,0
+OKE.US,D,20200901,000000,23.0975,23.3282,22.768,23.0142,3828187.6520737,0
+OKE.US,D,20200902,000000,22.9124,23.455,22.8019,23.1498,3542897.6965981,0
+OKE.US,D,20200903,000000,23.1401,23.6062,22.5219,22.8097,4649904.1190983,0
+OKE.US,D,20200904,000000,22.987,23.301,22.1401,22.6817,4041954.4166384,0
+OKE.US,D,20200908,000000,22.3271,22.4531,21.6419,22.1661,5248268.6222396,0
+OKE.US,D,20200909,000000,22.4017,22.6488,22.1477,22.4453,3362418.5781544,0
+OKE.US,D,20200910,000000,22.5809,22.7496,22.047,22.0635,3764337.5736758,0
+OKE.US,D,20200911,000000,22.1565,22.5044,21.9259,22.3271,3842171.7861211,0
+OKE.US,D,20200914,000000,22.5305,23.4086,22.3271,23.1401,4837145.1937413,0
+OKE.US,D,20200915,000000,23.1818,23.428,22.0887,22.2845,6053547.127681,0
+OKE.US,D,20200916,000000,22.4792,24.1238,22.4288,23.7942,5478508.432549,0
+OKE.US,D,20200917,000000,23.2234,24.0046,22.8949,23.7594,5207743.3199638,0
+OKE.US,D,20200918,000000,23.5394,23.6238,23.0287,23.3436,9728209.5843815,0
+OKE.US,D,20200921,000000,22.3939,22.8339,21.8599,22.4113,6209285.7208945,0
+OKE.US,D,20200922,000000,22.7079,23.2002,21.6826,21.7592,5437076.1015079,0
+OKE.US,D,20200923,000000,21.826,22.1749,20.7832,20.8008,5673483.5010441,0
+OKE.US,D,20200924,000000,20.8938,21.1816,19.7327,20.7504,6492869.9669856,0
+OKE.US,D,20200925,000000,20.4625,21.2591,20.4315,21.2,4138581.3570404,0
+OKE.US,D,20200928,000000,21.5983,22.2553,21.419,22.047,4680544.974795,0
+OKE.US,D,20200929,000000,22.5635,22.8019,22.2263,22.6061,6879656.3381118,0
+OKE.US,D,20200930,000000,22.5548,23.1149,21.9453,22.0218,7040802.0197557,0
+OKE.US,D,20201001,000000,21.826,22.1905,21.3095,21.419,4404073.526519,0
+OKE.US,D,20201002,000000,20.8772,22.6672,20.8192,22.4879,5207263.4924599,0
+OKE.US,D,20201005,000000,23.3184,23.7254,22.8765,23.4038,4491103.9168442,0
+OKE.US,D,20201006,000000,23.9028,24.1073,22.5121,22.9376,5650972.8838479,0
+OKE.US,D,20201007,000000,23.0374,23.6926,22.8765,23.5724,3985489.5542513,0
+OKE.US,D,20201008,000000,23.802,24.9513,23.4609,24.9281,5358243.022345,0
+OKE.US,D,20201009,000000,25.1743,25.2334,24.5182,24.6248,4439268.1000102,0
+OKE.US,D,20201012,000000,24.5967,24.8361,24.3437,24.7255,3440115.5496146,0
+OKE.US,D,20201013,000000,24.3777,25.0657,24.2081,24.963,4478885.3416336,0
+OKE.US,D,20201014,000000,24.9882,25.9796,24.9465,25.3865,5386167.9511813,0
+OKE.US,D,20201015,000000,24.2081,25.2935,24.149,25.2751,6473070.1172143,0
+OKE.US,D,20201016,000000,25.2847,25.3681,24.4843,24.4959,4542049.2151065,0
+OKE.US,D,20201019,000000,24.6248,24.9969,23.9377,23.9794,4679974.3412259,0
+OKE.US,D,20201020,000000,24.4116,24.9039,24.1402,24.5153,4428772.7762649,0
+OKE.US,D,20201021,000000,24.2672,24.462,24.0462,24.0986,3580831.9303531,0
+OKE.US,D,20201022,000000,24.243,26.1066,24.2168,25.998,6168534.4353428,0
+OKE.US,D,20201023,000000,26.2771,26.3023,25.497,25.8943,6348804.0807041,0
+OKE.US,D,20201026,000000,25.5396,25.5735,24.6665,25.0134,6321361.0431459,0
+OKE.US,D,20201027,000000,24.9717,25.3865,24.7925,24.8515,5544249.9600104,0
+OKE.US,D,20201028,000000,25.717,25.9534,23.8446,24.6567,9501456.5205999,0
+OKE.US,D,20201029,000000,24.4959,25.8798,23.7429,25.7674,7164609.8983912,0
+OKE.US,D,20201030,000000,25.7102,26.0086,24.7159,25.3623,6425178.1728957,0
+OKE.US,D,20201102,000000,25.4931,25.8516,25.0115,25.5619,5181195.9604127,0
+OKE.US,D,20201103,000000,25.8788,26.1928,25.2431,25.2915,4996888.5408094,0
+OKE.US,D,20201104,000000,25.3623,25.7625,24.6083,25.0115,7084957.5008669,0
+OKE.US,D,20201105,000000,25.0027,25.4495,24.7159,24.9591,5103136.7965786,0
+OKE.US,D,20201106,000000,24.8535,25.6074,23.4028,23.5162,6801863.4011508,0
+OKE.US,D,20201109,000000,26.0164,27.9497,25.7994,27.4157,11847346.601397,0
+OKE.US,D,20201110,000000,27.9052,28.5526,27.1193,28.4566,6971172.3416825,0
+OKE.US,D,20201111,000000,28.8598,28.9906,27.8199,28.0903,4739932.1414636,0
+OKE.US,D,20201112,000000,27.5389,27.9847,26.3662,26.9099,4846119.5158936,0
+OKE.US,D,20201113,000000,27.4342,27.9236,26.9797,27.6881,4136557.8264275,0
+OKE.US,D,20201116,000000,28.6146,29.1572,27.9585,28.2909,5448473.294583,0
+OKE.US,D,20201117,000000,27.9052,29.1388,27.7405,29.1302,4319679.6077472,0
+OKE.US,D,20201118,000000,29.0614,29.9015,28.2463,28.256,5080577.6806884,0
+OKE.US,D,20201119,000000,27.9149,29.2445,27.6533,29.1234,3846123.9137333,0
+OKE.US,D,20201120,000000,29.0177,29.324,28.571,28.8248,3137023.4778031,0
+OKE.US,D,20201123,000000,29.3055,30.8009,29.2445,30.766,3855539.8835666,0
+OKE.US,D,20201124,000000,32.2787,33.1364,31.7806,32.9339,6472167.2159974,0
+OKE.US,D,20201125,000000,32.6199,33.6161,32.0064,32.8301,4668555.4785217,0
+OKE.US,D,20201127,000000,32.5142,32.9697,32.2002,32.5588,1777248.0538293,0
+OKE.US,D,20201130,000000,32.1915,32.5403,31.1342,31.3688,6326938.3929485,0
+OKE.US,D,20201201,000000,32.3572,32.5229,31.5538,31.894,3750904.4673426,0
+OKE.US,D,20201202,000000,31.5974,33.1887,31.5704,32.7701,3559611.1720383,0
+OKE.US,D,20201203,000000,32.8379,34.1675,32.5075,33.6606,4032757.2068714,0
+OKE.US,D,20201204,000000,34.5183,35.6017,34.4834,35.5319,4496076.5808033,0
+OKE.US,D,20201207,000000,35.1201,35.5145,34.2954,35.2529,5104720.7432848,0
+OKE.US,D,20201208,000000,34.9185,36.346,34.8149,35.6715,3764603.8005489,0
+OKE.US,D,20201209,000000,36.2578,36.6736,34.6753,35.1744,3765381.8434262,0
+OKE.US,D,20201210,000000,35.2703,36.6872,35.2093,36.5118,4666600.0524576,0
+OKE.US,D,20201211,000000,35.9264,36.4323,35.6279,36.3528,3078139.8720417,0
+OKE.US,D,20201214,000000,36.7308,36.8704,34.9185,35.1046,4696139.8846133,0
+OKE.US,D,20201215,000000,35.5145,36.2578,34.9185,36.127,4120538.8110091,0
+OKE.US,D,20201216,000000,36.1173,36.1881,35.2432,35.5495,3445616.5397716,0
+OKE.US,D,20201217,000000,35.8644,36.0572,35.0503,35.6201,3761258.4225545,0
+OKE.US,D,20201218,000000,35.5756,35.7771,34.6569,34.8672,8026971.3665958,0
+OKE.US,D,20201221,000000,33.555,34.8149,33.2595,34.4466,4397741.8672426,0
+OKE.US,D,20201222,000000,34.4747,34.9321,33.7605,33.7828,3164844.1860417,0
+OKE.US,D,20201223,000000,34.1064,34.6133,33.6432,33.931,2654631.7345089,0
+OKE.US,D,20201224,000000,33.9494,33.9746,33.1441,33.931,1536972.1095364,0
+OKE.US,D,20201228,000000,34.0028,34.3342,33.2411,33.5909,3368343.6739115,0
+OKE.US,D,20201229,000000,33.8022,33.8787,32.9435,33.3457,3147261.8616591,0
+OKE.US,D,20201230,000000,33.2497,33.8816,33.1887,33.3379,2816199.4579787,0
+OKE.US,D,20201231,000000,33.1529,33.6432,32.9339,33.5647,2505374.424202,0
+OKE.US,D,20210104,000000,34.1064,34.2024,32.6945,32.7933,4020747.0728559,0
+OKE.US,D,20210105,000000,33.1005,35.3295,33.0792,34.4398,3906935.0846069,0
+OKE.US,D,20210106,000000,34.9815,35.4001,34.2228,34.8342,3806859.5774999,0
+OKE.US,D,20210107,000000,35.4099,35.7065,34.8061,35.5931,3375755.7189869,0
+OKE.US,D,20210108,000000,35.9003,35.9429,34.6036,34.9185,3968491.2779702,0
+OKE.US,D,20210111,000000,34.1762,36.1881,33.8108,36.0572,3372897.391706,0
+OKE.US,D,20210112,000000,36.4856,38.1467,36.2384,38.0507,3914874.4239929,0
+OKE.US,D,20210113,000000,37.9547,38.8647,37.6485,38.2261,3051376.8480857,0
+OKE.US,D,20210114,000000,38.5759,39.9743,38.4965,39.1428,4022694.2438232,0
+OKE.US,D,20210115,000000,38.917,39.0992,37.6204,38.6273,3173418.1359974,0
+OKE.US,D,20210119,000000,38.8812,38.951,38.2173,38.5759,3097116.2759032,0
+OKE.US,D,20210120,000000,38.8976,39.0478,37.9887,38.4877,2824752.7701923,0
+OKE.US,D,20210121,000000,38.479,38.6399,36.9236,37.4915,3343887.9495223,0
+OKE.US,D,20210122,000000,36.5379,37.57,36.2317,37.4653,3320206.140462,0
+OKE.US,D,20210125,000000,37.2289,37.3326,36.1445,36.9314,3766617.0122909,0
+OKE.US,D,20210126,000000,37.3326,38.6631,36.757,36.8364,4204478.6994547,0
+OKE.US,D,20210127,000000,36.7308,36.7308,35.3749,35.4623,4604848.8324314,0
+OKE.US,D,20210128,000000,35.7956,36.9837,35.6017,36.8276,4020463.3039021,0
+OKE.US,D,20210129,000000,36.3208,36.9382,35.1763,35.6241,4324597.5816897,0
+OKE.US,D,20210201,000000,36.0979,36.4468,34.7906,35.7946,3115990.5229413,0
+OKE.US,D,20210202,000000,36.7056,37.2056,36.1774,36.8578,2811235.0491164,0
+OKE.US,D,20210203,000000,37.0186,38.3249,36.9207,37.9925,3211917.843886,0
+OKE.US,D,20210204,000000,38.1912,38.4044,37.6359,37.9761,2084421.2391412,0
+OKE.US,D,20210205,000000,38.8163,39.1118,38.1989,38.3153,2938644.2137485,0
+OKE.US,D,20210208,000000,38.5033,39.1748,38.3153,38.8424,2867145.7881282,0
+OKE.US,D,20210209,000000,38.8163,38.9461,38.1457,38.7804,2278151.8517877,0
+OKE.US,D,20210210,000000,39.1836,40.0431,38.9956,40.0238,3502865.6363585,0
+OKE.US,D,20210211,000000,39.8997,40.4269,38.9422,39.6042,3049606.1298135,0
+OKE.US,D,20210212,000000,39.5044,40.4802,39.3716,40.3465,3410051.5188096,0
+OKE.US,D,20210216,000000,41.1411,41.7372,40.9715,41.0965,3219391.8021878,0
+OKE.US,D,20210217,000000,41.2758,41.4503,40.3019,41.1343,2221995.5236449,0
+OKE.US,D,20210218,000000,40.8203,40.8921,39.7563,40.1216,2629108.006966,0
+OKE.US,D,20210219,000000,40.1769,41.1343,40.0625,40.9813,2292544.6131287,0
+OKE.US,D,20210222,000000,41.0791,41.9474,40.9813,41.2303,3083152.779598,0
+OKE.US,D,20210223,000000,40.6953,41.0345,38.0527,40.8019,6068974.8717883,0
+OKE.US,D,20210224,000000,41.2216,42.1538,40.1769,41.7768,3452263.9565021,0
+OKE.US,D,20210225,000000,42.1258,42.2072,40.3368,40.6043,3175850.293904,0
+OKE.US,D,20210226,000000,40.3823,40.7845,38.8347,39.6128,4930971.5925402,0
+OKE.US,D,20210301,000000,40.7031,42.9213,40.5423,42.4562,4566596.777448,0
+OKE.US,D,20210302,000000,42.305,42.5987,41.7952,41.9378,3116932.6358681,0
+OKE.US,D,20210303,000000,42.3496,44.1831,42.2963,42.7246,3166962.6502684,0
+OKE.US,D,20210304,000000,43.0115,44.2636,42.3409,43.1539,3742424.4191135,0
+OKE.US,D,20210305,000000,44.2723,44.531,42.3215,44.3352,3427888.7193071,0
+OKE.US,D,20210308,000000,44.719,45.8103,44.093,44.3072,3983891.1611256,0
+OKE.US,D,20210309,000000,44.2548,45.3645,43.3061,43.5029,3479054.84141,0
+OKE.US,D,20210310,000000,43.8246,45.7037,43.5561,45.5689,3038678.4453712,0
+OKE.US,D,20210311,000000,45.5689,46.2047,45.033,45.0776,2552255.1191577,0
+OKE.US,D,20210312,000000,45.6678,46.1513,45.0776,46.1513,3523405.3491842,0
+OKE.US,D,20210315,000000,46.1513,46.4276,44.8964,45.8723,2830577.7729002,0
+OKE.US,D,20210316,000000,45.2307,45.3548,44.1734,44.3072,2798432.4258044,0
+OKE.US,D,20210317,000000,43.9157,45.1842,43.5735,45.0059,2252697.2606809,0
+OKE.US,D,20210318,000000,44.782,44.9168,42.9039,43.1093,2785880.5510587,0
+OKE.US,D,20210319,000000,43.2343,44.468,42.7789,43.3419,9494649.1613681,0
+OKE.US,D,20210322,000000,43.906,44.093,43.2073,43.3691,3550250.9241085,0
+OKE.US,D,20210323,000000,42.4833,43.3865,42.0453,42.4388,4033060.5816802,0
+OKE.US,D,20210324,000000,43.1539,44.2723,43.1093,43.5929,3427118.9315269,0
+OKE.US,D,20210325,000000,42.618,44.6298,42.3496,44.4428,2977208.9305247,0
+OKE.US,D,20210326,000000,45.0592,45.8287,44.6483,45.7743,3039917.7417844,0
+OKE.US,D,20210329,000000,45.5243,45.6949,44.4884,45.2307,2608900.5617883,0
+OKE.US,D,20210330,000000,44.719,45.1677,44.4962,44.9516,2181280.3541419,0
+OKE.US,D,20210331,000000,44.9516,45.4468,44.7472,45.3092,2601228.4811623,0
+OKE.US,D,20210401,000000,45.4517,45.9353,44.5854,45.9255,2823640.3958931,0
+OKE.US,D,20210405,000000,45.9255,46.0127,45.2549,45.6407,2447477.3025131,0
+OKE.US,D,20210406,000000,45.8917,46.6078,45.7841,45.8471,3312790.9997252,0
+OKE.US,D,20210407,000000,46.1765,46.4169,45.4943,45.7385,2789619.0780402,0
+OKE.US,D,20210408,000000,45.4352,45.4352,44.4602,45.1309,3890130.8031014,0
+OKE.US,D,20210409,000000,44.8354,45.7123,44.7558,45.5427,2249463.3264937,0
+OKE.US,D,20210412,000000,45.7037,46.0496,45.2918,45.5331,2338690.6044655,0
+OKE.US,D,20210413,000000,45.4798,45.9449,44.9168,45.6949,2930698.6830397,0
+OKE.US,D,20210414,000000,46.0167,46.8482,45.8917,46.0699,3449310.6956076,0
+OKE.US,D,20210415,000000,46.4091,46.9828,45.8015,46.8568,2817913.4224601,0
+OKE.US,D,20210416,000000,47.1796,47.196,45.9711,46.1513,2523565.5619766,0
+OKE.US,D,20210419,000000,46.3743,46.6698,45.6581,46.3113,2762581.5721143,0
+OKE.US,D,20210420,000000,46.2047,46.2831,44.6938,45.284,2980722.5061174,0
+OKE.US,D,20210421,000000,44.8896,46.7764,44.657,46.6504,2823366.9458103,0
+OKE.US,D,20210422,000000,46.7047,46.7764,45.6319,45.6503,3761660.8585254,0
+OKE.US,D,20210423,000000,45.9363,46.1639,45.252,46.1,4536651.4136601,0
+OKE.US,D,20210426,000000,45.9265,46.2463,45.7453,45.9731,2899108.4912064,0
+OKE.US,D,20210427,000000,46.0186,46.5012,45.8917,46.3549,3021231.2981994,0
+OKE.US,D,20210428,000000,46.6388,47.8328,46.5002,47.4946,4751107.4788111,0
+OKE.US,D,20210429,000000,47.9597,48.8968,47.2348,47.9219,3203803.0836921,0
+OKE.US,D,20210430,000000,47.4034,48.5964,47.1757,47.6864,2958615.3567792,0
+OKE.US,D,20210503,000000,48.1865,48.2873,47.5216,48.0333,2772954.101294,0
+OKE.US,D,20210504,000000,48.2601,48.3415,47.449,47.9054,2421768.8671784,0
+OKE.US,D,20210505,000000,48.3415,49.1614,48.3415,48.4239,1998588.869745,0
+OKE.US,D,20210506,000000,48.5325,48.7883,47.6767,48.6603,2741395.897961,0
+OKE.US,D,20210507,000000,48.1225,48.9753,47.9694,48.6333,3264058.067416,0
+OKE.US,D,20210510,000000,49.1352,49.9096,49.0063,49.1614,3978825.627327,0
+OKE.US,D,20210511,000000,48.2873,48.6875,47.294,48.5325,2805706.1980077,0
+OKE.US,D,20210512,000000,48.6701,49.7186,47.7223,47.887,3746977.1050209,0
+OKE.US,D,20210513,000000,47.4858,48.7253,47.0488,48.0876,2409507.9845965,0
+OKE.US,D,20210514,000000,48.9705,49.6634,48.7699,49.517,2509417.3578796,0
+OKE.US,D,20210517,000000,49.3901,50.1644,48.9899,50.1179,2564931.852243,0
+OKE.US,D,20210518,000000,49.955,50.2002,49.1614,49.1808,2199946.1599847,0
+OKE.US,D,20210519,000000,48.1961,48.4965,47.4674,48.1593,3454289.5508893,0
+OKE.US,D,20210520,000000,47.887,49.1265,47.5032,48.9162,2454696.3846999,0
+OKE.US,D,20210521,000000,49.2719,49.6294,48.4781,48.5237,3722074.5735152,0
+OKE.US,D,20210524,000000,49.079,49.5626,48.5325,49.3261,2866282.0986212,0
+OKE.US,D,20210525,000000,49.2893,49.5626,47.9132,47.9762,2428825.9430897,0
+OKE.US,D,20210526,000000,48.1865,48.2369,47.1757,47.8415,4610644.9423004,0
+OKE.US,D,20210527,000000,48.2873,48.7059,47.7223,48.1041,3879508.5572423,0
+OKE.US,D,20210528,000000,48.5159,48.5159,47.7862,48.0498,3401152.5244158,0
+OKE.US,D,20210601,000000,48.8871,49.3077,48.6787,48.9899,2481172.5440407,0
+OKE.US,D,20210602,000000,49.1895,49.8456,48.8871,49.426,2297494.5755715,0
+OKE.US,D,20210603,000000,49.1895,49.6896,48.8377,48.9433,2862944.9757236,0
+OKE.US,D,20210604,000000,49.2447,49.4812,48.5925,49.1517,2550125.3041729,0
+OKE.US,D,20210607,000000,49.2069,50.5278,49.1992,50.2642,3881156.4809491,0
+OKE.US,D,20210608,000000,50.146,51.1025,49.8728,50.8205,4980604.3304049,0
+OKE.US,D,20210609,000000,50.9745,51.1849,49.9454,49.9638,2420235.4829403,0
+OKE.US,D,20210610,000000,50.5656,50.7827,49.2622,49.9096,3355221.1655969,0
+OKE.US,D,20210611,000000,50.1557,50.3553,49.9096,50.1644,3002322.9988869,0
+OKE.US,D,20210614,000000,50.7478,51.1927,49.99,50.5094,3878334.2697168,0
+OKE.US,D,20210615,000000,50.7827,51.1567,50.2923,51.0027,3835701.8539725,0
+OKE.US,D,20210616,000000,51.0211,52.1046,50.8205,51.9495,3710069.5989353,0
+OKE.US,D,20210617,000000,51.8409,52.1316,48.6333,49.3446,5046332.4433339,0
+OKE.US,D,20210618,000000,48.6787,49.2893,48.2873,48.3057,7647733.2496428,0
+OKE.US,D,20210621,000000,48.8241,50.7739,48.6972,50.6461,3139207.9828045,0
+OKE.US,D,20210622,000000,50.4832,50.6015,49.833,50.5375,2282684.9318401,0
+OKE.US,D,20210623,000000,50.9019,51.1219,50.3098,50.3185,1471214.0718813,0
+OKE.US,D,20210624,000000,50.4929,50.9523,49.9996,50.9193,2889711.095341,0
+OKE.US,D,20210625,000000,51.1761,51.5221,50.711,51.5221,3023677.9025254,0
+OKE.US,D,20210628,000000,51.2759,51.2847,49.772,50.5094,2818539.7779329,0
+OKE.US,D,20210629,000000,50.7478,50.9745,50.2545,50.2739,2108055.5813948,0
+OKE.US,D,20210630,000000,50.3824,51.4029,50.3369,50.6935,2771146.235086,0
+OKE.US,D,20210701,000000,51.4765,51.9766,50.9241,51.8681,2600826.0451914,0
+OKE.US,D,20210702,000000,51.5667,52.3826,51.4669,52.2858,1886159.6102166,0
+OKE.US,D,20210706,000000,52.2606,52.2858,50.9843,51.4669,2712434.9544713,0
+OKE.US,D,20210707,000000,51.3573,51.7314,50.4193,50.5094,2405632.21663,0
+OKE.US,D,20210708,000000,49.6546,51.1219,49.3998,50.4551,2470065.3112422,0
+OKE.US,D,20210709,000000,51.1665,52.432,50.6674,52.405,2928774.2135889,0
+OKE.US,D,20210712,000000,51.7576,52.3236,51.5124,51.8584,1855546.6154718,0
+OKE.US,D,20210713,000000,51.5318,51.8051,50.8931,50.9475,2190106.0845512,0
+OKE.US,D,20210714,000000,51.1849,51.5309,49.6896,49.9996,2354500.1468017,0
+OKE.US,D,20210715,000000,49.426,49.9357,49.1071,49.6256,2742059.4013695,0
+OKE.US,D,20210716,000000,49.9996,50.0917,48.4917,48.5703,2066172.3156888,0
+OKE.US,D,20210719,000000,47.0584,47.3394,45.3228,45.7357,5491981.7824794,0
+OKE.US,D,20210720,000000,46.0825,48.1419,45.7821,47.7223,3738320.6040968,0
+OKE.US,D,20210721,000000,48.6517,49.6091,48.4327,48.7059,2982010.3012244,0
+OKE.US,D,20210722,000000,48.6875,48.7331,47.8492,48.3687,1828827.9626612,0
+OKE.US,D,20210723,000000,48.1681,48.3415,47.4306,48.2417,2391093.9592072,0
+OKE.US,D,20210726,000000,48.2969,49.299,48.2873,49.0431,2682290.4364721,0
+OKE.US,D,20210727,000000,48.5237,48.6013,47.5769,48.2145,2496497.0994375,0
+OKE.US,D,20210728,000000,48.2873,49.0451,47.668,48.5964,2118908.9699655,0
+OKE.US,D,20210729,000000,49.0713,49.4395,48.7427,49.0151,2219951.3552899,0
+OKE.US,D,20210730,000000,49.4976,50.0278,47.9045,48.1903,3061438.7792468,0
+OKE.US,D,20210802,000000,48.2649,49.3882,47.5324,47.6157,2010743.4679551,0
+OKE.US,D,20210803,000000,47.5324,47.8802,46.4751,47.6903,2975900.4976755,0
+OKE.US,D,20210804,000000,46.9664,49.2195,46.6834,47.9597,4860039.6729405,0
+OKE.US,D,20210805,000000,48.2649,49.0713,47.9859,48.4133,2495348.6090896,0
+OKE.US,D,20210806,000000,48.9239,49.0897,48.358,48.7379,1732836.664716,0
+OKE.US,D,20210809,000000,48.2553,48.4831,47.7455,47.9859,2117204.292468,0
+OKE.US,D,20210810,000000,48.2465,48.9695,48.0876,48.8677,1807731.0307989,0
+OKE.US,D,20210811,000000,48.9424,49.1275,48.3667,48.9889,1574960.0014209,0
+OKE.US,D,20210812,000000,49.1372,49.5074,48.7651,49.489,1854800.5610949,0
+OKE.US,D,20210813,000000,49.4521,49.6004,48.5761,48.6361,1341785.5041847,0
+OKE.US,D,20210816,000000,48.1719,48.7747,47.7717,47.9859,2131232.7976609,0
+OKE.US,D,20210817,000000,47.5226,48.2931,46.7532,47.5517,2304884.9510176,0
+OKE.US,D,20210818,000000,47.292,47.9549,46.7629,46.883,2115619.3138747,0
+OKE.US,D,20210819,000000,46.2066,46.6786,44.9826,45.6871,3530810.1710498,0
+OKE.US,D,20210820,000000,45.3993,46.7716,45.2511,46.7629,2296897.1129376,0
+OKE.US,D,20210823,000000,47.7552,48.3193,47.449,48.2001,2561035.4465344,0
+OKE.US,D,20210824,000000,48.4597,49.3038,48.3435,49.1091,2394950.1213188,0
+OKE.US,D,20210825,000000,49.0538,50.0927,48.8397,49.5723,1875271.1374844,0
+OKE.US,D,20210826,000000,49.489,49.6838,48.7011,48.7291,1607261.1634696,0
+OKE.US,D,20210827,000000,49.2476,50.2962,49.1449,49.924,1861670.8654401,0
+OKE.US,D,20210830,000000,50.018,50.1188,49.1643,49.1837,1702806.6861855,0
+OKE.US,D,20210831,000000,48.9598,49.2389,48.5527,48.7011,3177111.2599463,0
+OKE.US,D,20210901,000000,48.6913,48.8445,48.2553,48.2931,1772673.6982927,0
+OKE.US,D,20210902,000000,48.6633,49.5354,48.6265,49.4143,1679690.3512586,0
+OKE.US,D,20210903,000000,49.4706,49.7864,48.9967,49.3038,1302226.0482392,0
+OKE.US,D,20210907,000000,48.9986,49.582,48.5159,48.6545,2139055.5338041,0
+OKE.US,D,20210908,000000,48.8677,49.4056,48.3765,48.5527,1569007.044712,0
+OKE.US,D,20210909,000000,48.358,49.2195,47.9403,48.5897,1666921.7802209,0
+OKE.US,D,20210910,000000,49.2292,49.332,48.5897,48.6729,1682663.2180082,0
+OKE.US,D,20210913,000000,49.3222,50.0733,49.174,49.5268,2419608.0955805,0
+OKE.US,D,20210914,000000,49.9716,49.9716,48.8591,49.1924,1885262.9003224,0
+OKE.US,D,20210915,000000,49.4328,51.6762,49.3678,51.6597,4081490.1391806,0
+OKE.US,D,20210916,000000,51.6597,51.9931,51.0007,51.5299,2577274.2539062,0
+OKE.US,D,20210917,000000,51.3622,51.8807,50.9358,51.1577,4959293.7979119,0
+OKE.US,D,20210920,000000,49.767,49.767,48.3202,49.1372,4647054.0469143,0
+OKE.US,D,20210921,000000,49.8882,50.148,49.0063,49.4328,3061329.3992138,0
+OKE.US,D,20210922,000000,50.1188,51.3622,50.1188,50.8612,2434714.9227981,0
+OKE.US,D,20210923,000000,51.8351,53.4768,51.3991,53.282,3838108.2147015,0
+OKE.US,D,20210924,000000,52.9574,53.5369,52.6889,53.2917,3448540.9078272,0
+OKE.US,D,20210927,000000,54.1348,55.3306,53.9216,54.6164,3605556.9772767,0
+OKE.US,D,20210928,000000,55.1262,55.4324,53.8383,54.0417,2926101.6259869,0
+OKE.US,D,20210929,000000,54.3209,55.1358,53.6891,54.5331,2403082.4235935,0
+OKE.US,D,20210930,000000,54.7288,54.7288,53.7181,53.7733,2872182.4290878,0
+OKE.US,D,20211001,000000,54.0699,55.3598,53.5785,55.1262,2213402.9997214,0
+OKE.US,D,20211004,000000,55.7028,57.0082,55.4508,55.6931,3274708.174227,0
+OKE.US,D,20211005,000000,56.6477,57.1022,55.5254,55.8414,2535626.2584601,0
+OKE.US,D,20211006,000000,55.2386,55.8782,54.2695,55.729,2603831.9323283,0
+OKE.US,D,20211007,000000,55.823,56.7407,55.8036,56.3317,2075729.6540556,0
+OKE.US,D,20211008,000000,56.731,57.4084,56.5091,57.1477,1569521.9563774,0
+OKE.US,D,20211011,000000,57.7874,58.2147,57.139,57.3987,2033333.5404584,0
+OKE.US,D,20211012,000000,57.4908,58.8911,57.139,58.3717,2335543.3487952,0
+OKE.US,D,20211013,000000,57.7418,58.8087,57.2873,58.6692,2195969.267082,0
+OKE.US,D,20211014,000000,59.4387,60.0598,59.1237,59.8564,2075642.9755387,0
+OKE.US,D,20211015,000000,60.273,60.9078,60.2266,60.3846,2114364.5391549,0
+OKE.US,D,20211018,000000,60.747,61.4699,59.9862,60.4484,3148845.8083654,0
+OKE.US,D,20211019,000000,60.6908,60.9844,60.116,60.403,1885278.3786289,0
+OKE.US,D,20211020,000000,60.3108,61.1259,60.0318,60.3932,1836251.3584949,0
+OKE.US,D,20211021,000000,60.087,60.496,58.9755,59.6335,3294208.7767378,0
+OKE.US,D,20211022,000000,59.6335,60.1994,58.9929,60.0967,2464194.9055017,0
+OKE.US,D,20211025,000000,60.6346,61.1908,60.4534,61.0803,1910805.2018331,0
+OKE.US,D,20211026,000000,61.2005,61.9244,61.0057,61.0609,2222288.5795828,0
+OKE.US,D,20211027,000000,60.6908,61.1356,60.246,60.4678,2130177.1771525,0
+OKE.US,D,20211028,000000,60.3196,60.9766,60.1587,60.7372,1880891.8265455,0
+OKE.US,D,20211029,000000,60.7227,60.8729,59.5288,59.8476,2598444.449753,0
+OKE.US,D,20211101,000000,60.2052,60.5716,59.7352,60.337,1741060.8049431,0
+OKE.US,D,20211102,000000,60.2052,60.7179,59.8573,60.2712,3399792.4972114,0
+OKE.US,D,20211103,000000,60.1112,61.7675,59.5327,60.1306,3451086.5733153,0
+OKE.US,D,20211104,000000,60.8729,61.1171,58.9173,59.678,2715109.6058475,0
+OKE.US,D,20211105,000000,60.4786,60.9107,60.1016,60.8826,1967902.6110157,0
+OKE.US,D,20211108,000000,61.4185,61.6163,60.7692,61.0338,2294154.3570124,0
+OKE.US,D,20211109,000000,61.0241,61.0338,59.9698,60.8352,2548637.3229674,0
+OKE.US,D,20211110,000000,60.5066,60.995,58.3572,59.1325,2838655.3851583,0
+OKE.US,D,20211111,000000,59.0297,59.7633,58.9076,59.5947,2198888.475702,0
+OKE.US,D,20211112,000000,59.1799,59.5947,58.7893,59.3495,1827205.8361322,0
+OKE.US,D,20211115,000000,59.3583,59.8389,58.5771,59.6034,2481823.664804,0
+OKE.US,D,20211116,000000,59.8292,60.026,58.8601,59.4154,2132420.4997188,0
+OKE.US,D,20211117,000000,59.0763,60.2712,59.0201,59.7352,2220189.7212112,0
+OKE.US,D,20211118,000000,59.7352,60.2052,58.9076,59.7817,1897836.4446972,0
+OKE.US,D,20211119,000000,58.7477,59.1615,57.581,57.7408,3171798.0732426,0
+OKE.US,D,20211122,000000,57.7592,59.2177,57.6652,58.267,3209774.6143689,0
+OKE.US,D,20211123,000000,59.1983,60.4126,59.0443,60.215,2525155.7000055,0
+OKE.US,D,20211124,000000,59.9232,61.0609,59.7536,60.9679,2522251.9696919,0
+OKE.US,D,20211126,000000,58.3717,59.2933,57.2049,58.7661,2032058.1279965,0
+OKE.US,D,20211129,000000,59.9426,60.0734,58.5113,58.7565,2252454.7672112,0
+OKE.US,D,20211130,000000,57.5432,57.9656,56.0469,56.2921,4603229.8015637,0
+OKE.US,D,20211201,000000,57.8532,58.1265,55.1542,55.1727,3036205.0119805,0
+OKE.US,D,20211202,000000,55.2474,57.2989,54.2782,57.0915,4090528.4383335,0
+OKE.US,D,20211203,000000,57.7408,58.0606,55.9906,56.4519,2576415.7238348,0
+OKE.US,D,20211206,000000,57.3464,57.9754,56.1418,57.2795,2305401.9264573,0
+OKE.US,D,20211207,000000,58.267,59.6073,58.0887,58.9639,3506594.8763561,0
+OKE.US,D,20211208,000000,59.2643,59.4241,58.6527,58.6624,2185895.9851626,0
+OKE.US,D,20211209,000000,58.1546,58.4938,57.7554,58.0703,1564172.6536249,0
+OKE.US,D,20211210,000000,58.5869,58.7187,57.4588,58.3242,1767735.0866081,0
+OKE.US,D,20211213,000000,57.8252,57.9385,56.3113,56.6312,2179939.9327924,0
+OKE.US,D,20211214,000000,56.2823,57.2136,55.54,55.8491,2899575.936065,0
+OKE.US,D,20211215,000000,55.8317,56.4141,54.5418,56.0284,2562145.7570594,0
+OKE.US,D,20211216,000000,55.6999,56.5837,54.693,54.8529,3140148.0319571,0
+OKE.US,D,20211217,000000,54.6833,54.9847,53.4603,54.4197,6023022.8752272,0
+OKE.US,D,20211220,000000,53.2529,53.9594,52.3506,53.1783,2945118.2734454,0
+OKE.US,D,20211221,000000,53.8557,54.787,53.8557,54.4759,2612842.3705294,0
+OKE.US,D,20211222,000000,54.4575,54.6271,53.6395,54.3538,1564103.5171889,0
+OKE.US,D,20211223,000000,54.7405,55.1204,54.5709,54.5796,1849023.0251938,0
+OKE.US,D,20211227,000000,54.6746,55.9441,54.3441,55.8879,1579334.170859,0
+OKE.US,D,20211228,000000,55.8782,56.2077,55.3616,55.8782,1270001.2458363,0
+OKE.US,D,20211229,000000,55.445,55.6902,54.9285,55.2861,1444046.5481801,0
+OKE.US,D,20211230,000000,55.2667,55.5487,54.976,55.0128,1485663.587013,0
+OKE.US,D,20211231,000000,54.9188,55.6243,54.7967,55.2764,1278448.2736781,0
+OKE.US,D,20220103,000000,55.4644,56.5179,55.3036,56.4335,2627432.2223074,0
+OKE.US,D,20220104,000000,57.0547,58.0848,56.8667,57.7592,2991294.1895084,0
+OKE.US,D,20220105,000000,58.3717,58.6062,56.95,57.045,2234686.7031497,0
+OKE.US,D,20220106,000000,58.5113,58.6527,57.0818,57.9947,2603885.5904578,0
+OKE.US,D,20220107,000000,57.9947,58.8505,57.7592,58.7565,2384221.5910878,0
+OKE.US,D,20220110,000000,58.0703,58.582,56.2165,57.1768,3277306.4659575,0
+OKE.US,D,20220111,000000,57.5518,58.8369,56.8182,58.7758,3332288.5065747,0
+OKE.US,D,20220112,000000,59.2081,59.7817,58.6527,58.7943,2698606.6353768,0
+OKE.US,D,20220113,000000,58.7943,59.3117,57.7874,57.9947,2481941.299934,0
+OKE.US,D,20220114,000000,58.2302,59.0491,57.892,58.8979,3061311.8571329,0
+OKE.US,D,20220118,000000,59.2643,59.3583,57.0256,57.7786,3018728.9719698,0
+OKE.US,D,20220119,000000,58.2302,58.3242,56.6215,56.6399,3423947.942453,0
+OKE.US,D,20220120,000000,56.2543,57.5432,55.7464,55.8685,2914171.9791656,0
+OKE.US,D,20220121,000000,55.2202,56.0759,54.5893,55.0594,3372781.8203503,0
+OKE.US,D,20220124,000000,53.7327,55.353,52.2567,55.1542,5504314.8971587,0
+OKE.US,D,20220125,000000,54.6833,56.5459,53.6202,56.0565,3448103.3876946,0
+OKE.US,D,20220126,000000,56.9791,57.984,55.6524,56.3017,3957776.1622715,0
+OKE.US,D,20220127,000000,57.3551,57.8252,55.6049,56.6021,3061383.0573432,0
+OKE.US,D,20220128,000000,56.4733,56.7126,54.9973,56.6555,2559484.5202155,0
+OKE.US,D,20220131,000000,56.6069,58.0024,56.0051,57.9831,2925426.7718202,0
+OKE.US,D,20220201,000000,57.4578,59.2449,57.0469,59.1208,2653830.9901154,0
+OKE.US,D,20220202,000000,59.3021,60.2382,58.7952,60.0948,3986606.056099,0
+OKE.US,D,20220203,000000,59.4455,59.7992,58.7002,59.3117,2185254.1513833,0
+OKE.US,D,20220204,000000,59.617,60.6491,59.4067,60.0948,3043349.7982957,0
+OKE.US,D,20220207,000000,60.0948,61.0125,59.6935,60.4484,2190975.9653806,0
+OKE.US,D,20220208,000000,60.401,60.5628,59.3398,59.9426,2143160.3807079,0
+OKE.US,D,20220209,000000,60.277,61.4137,60.1142,60.8119,2205313.004818,0
+OKE.US,D,20220210,000000,60.305,61.9205,59.7323,60.2188,2584875.1343219,0
+OKE.US,D,20220211,000000,60.5541,61.7287,60.1432,61.6433,2705417.09027,0
+OKE.US,D,20220214,000000,61.3662,61.5281,59.866,60.1238,2580371.9789956,0
+OKE.US,D,20220215,000000,59.5501,60.2576,59.2633,59.6558,1996883.1603604,0
+OKE.US,D,20220216,000000,60.085,60.716,59.3689,59.866,2178237.3190691,0
+OKE.US,D,20220217,000000,59.8758,60.2576,59.3021,59.8176,1989367.9265745,0
+OKE.US,D,20220218,000000,59.2157,59.961,58.7187,59.0627,2411994.8325196,0
+OKE.US,D,20220222,000000,60.277,60.3148,56.5973,57.486,2972723.3172792,0
+OKE.US,D,20220223,000000,57.6778,58.6615,57.5054,58.079,2410910.3191722,0
+OKE.US,D,20220224,000000,58.4231,58.9009,56.9898,58.7952,3767680.8878962,0
+OKE.US,D,20220225,000000,59.0345,61.184,58.9193,61.1559,3909568.4604989,0
+OKE.US,D,20220228,000000,60.7062,62.8092,60.5541,62.3983,6531209.7323729,0
+OKE.US,D,20220301,000000,62.8092,62.8092,60.1238,60.9834,5069303.2821789,0
+OKE.US,D,20220302,000000,62.3217,64.5477,61.749,64.1087,5993184.8276982,0
+OKE.US,D,20220303,000000,64.0225,65.0449,63.5825,64.7009,3798608.6082081,0
+OKE.US,D,20220304,000000,64.3665,65.4462,64.1271,65.3792,2990774.1184074,0
+OKE.US,D,20220307,000000,65.9336,66.7931,64.1271,65.4655,3408114.6667135,0
+OKE.US,D,20220308,000000,66.4588,66.7931,63.3722,63.7744,4033702.4154596,0
+OKE.US,D,20220309,000000,63.2007,64.7203,62.407,63.6494,3208527.0628589,0
+OKE.US,D,20220310,000000,63.8413,64.8055,63.6397,64.5099,2148753.2088171,0
+OKE.US,D,20220311,000000,64.4237,64.9209,63.0864,63.1242,3440358.0430843,0
+OKE.US,D,20220314,000000,62.4555,63.4972,60.6394,61.6531,4299901.427605,0
+OKE.US,D,20220315,000000,60.5154,61.6909,59.4357,61.404,3781092.3246003,0
+OKE.US,D,20220316,000000,61.6047,61.9777,60.4291,61.7868,3350463.1341556,0
+OKE.US,D,20220317,000000,62.5892,64.1175,62.2161,63.8887,3060872.2732262,0
+OKE.US,D,20220318,000000,64.0419,64.4091,63.4779,64.0225,9055189.0810786,0
+OKE.US,D,20220321,000000,64.978,65.7426,64.6049,65.4752,2299751.3126701,0
+OKE.US,D,20220322,000000,65.3318,65.7136,64.6243,65.2649,1960625.743151,0
+OKE.US,D,20220323,000000,65.9239,66.4782,65.6864,65.9045,2048036.899818,0
+OKE.US,D,20220324,000000,66.3445,67.8398,66.2776,67.3,3177984.2364372,0
+OKE.US,D,20220325,000000,67.3,69.1248,67.2331,69.0579,2417979.7777288,0
+OKE.US,D,20220328,000000,67.8446,68.2178,67.4047,67.8824,1964585.0939729,0
+OKE.US,D,20220329,000000,66.7359,68.1886,66.4404,68.0743,2240156.7366934,0
+OKE.US,D,20220330,000000,68.5618,68.9484,68.0162,68.523,1831408.7123109,0
+OKE.US,D,20220331,000000,68.2264,69.1539,67.4434,67.4909,2966065.5816775,0
+OKE.US,D,20220401,000000,67.6053,68.7236,67.5006,68.2556,2144229.4157487,0
+OKE.US,D,20220404,000000,68.5802,68.7527,67.7584,68.0074,1831604.7708609,0
+OKE.US,D,20220405,000000,68.275,68.7236,66.6788,66.7359,2275403.936427,0
+OKE.US,D,20220406,000000,67.0325,68.2652,66.4588,67.6537,2295073.7684231,0
+OKE.US,D,20220407,000000,67.8446,68.2264,66.4879,67.74,1828419.3353676,0
+OKE.US,D,20220408,000000,68.0258,68.5802,67.5103,68.427,1996640.6668907,0
+OKE.US,D,20220411,000000,67.8446,68.1508,66.8513,67.1372,2183659.885806,0
+OKE.US,D,20220412,000000,67.5006,68.6374,67.4909,67.6634,1739177.6109764,0
+OKE.US,D,20220413,000000,68.1692,68.6761,67.5006,68.1314,1656256.1951035,0
+OKE.US,D,20220414,000000,68.1218,68.647,67.7109,68.1314,1781731.6033007,0
+OKE.US,D,20220418,000000,68.5802,70.1191,68.0928,69.2779,4639859.730018,0
+OKE.US,D,20220419,000000,68.8767,69.8225,68.7236,68.963,2424783.0094122,0
+OKE.US,D,20220420,000000,69.3739,70.5726,69.1733,70.3478,2536069.9699154,0
+OKE.US,D,20220421,000000,70.7112,71.7336,68.1692,68.2934,3925154.0833332,0
+OKE.US,D,20220422,000000,68.1218,68.275,66.1245,66.201,3491831.6675445,0
+OKE.US,D,20220425,000000,64.5477,64.6243,61.5377,63.3538,3679776.489193,0
+OKE.US,D,20220426,000000,63.6785,64.2037,62.3692,62.3692,2466914.9599106,0
+OKE.US,D,20220427,000000,62.5892,63.4488,61.968,62.5892,2494147.4924994,0
+OKE.US,D,20220428,000000,63.0282,64.3569,62.0553,63.9459,2501959.9097716,0
+OKE.US,D,20220429,000000,64.1059,64.4257,61.1889,61.373,2805801.1316213,0
+OKE.US,D,20220502,000000,61.1985,62.0077,60.4041,61.8963,2887316.0853701,0
+OKE.US,D,20220503,000000,61.8963,63.5438,61.8963,63.1076,3088276.0990744,0
+OKE.US,D,20220504,000000,63.9314,65.6128,62.691,65.2688,3615428.0093234,0
+OKE.US,D,20220505,000000,65.482,65.482,61.0629,62.0707,4206629.1521816,0
+OKE.US,D,20220506,000000,62.5359,63.631,60.7624,63.5728,2861916.1842798,0
+OKE.US,D,20220509,000000,62.3906,62.594,59.4833,59.803,4069696.7014571,0
+OKE.US,D,20220510,000000,60.4232,62.1773,59.6189,60.5492,3831017.0865157,0
+OKE.US,D,20220511,000000,61.2567,62.9624,59.6964,59.8709,2996255.5027094,0
+OKE.US,D,20220512,000000,60.0066,61.1113,59.4542,60.8497,2736179.7086451,0
+OKE.US,D,20220513,000000,61.8575,62.9624,61.6201,62.6522,2217384.0201726,0
+OKE.US,D,20220516,000000,63.2046,63.8054,62.7685,63.1755,1997637.4698342,0
+OKE.US,D,20220517,000000,63.8442,64.6873,63.0398,64.5129,2475259.8309289,0
+OKE.US,D,20220518,000000,64.7842,64.8036,62.0901,62.7878,2633776.2642292,0
+OKE.US,D,20220519,000000,61.4505,62.5553,61.0144,61.3343,2367961.1140868,0
+OKE.US,D,20220520,000000,61.8285,62.0901,60.2198,61.5765,2282897.5005837,0
+OKE.US,D,20220523,000000,62.1967,62.3324,61.2761,61.5959,2484494.1886318,0
+OKE.US,D,20220524,000000,61.1889,61.906,60.2682,61.7607,2270104.1642556,0
+OKE.US,D,20220525,000000,61.9157,63.1949,61.8285,63.127,3253758.8022207,0
+OKE.US,D,20220526,000000,63.5728,64.1833,63.3887,63.7861,1879063.3225954,0
+OKE.US,D,20220527,000000,63.5825,65.0265,63.3548,64.978,1808828.9586787,0
+OKE.US,D,20220531,000000,65.3269,65.7534,63.4372,63.8151,5569656.0524232,0
+OKE.US,D,20220601,000000,64.2997,65.3076,63.3064,64.7842,2639523.8754042,0
+OKE.US,D,20220602,000000,64.4644,65.5586,64.2415,65.3269,1769760.6809952,0
+OKE.US,D,20220603,000000,65.3172,65.5692,64.7358,65.1912,1588992.6341621,0
+OKE.US,D,20220606,000000,65.6176,65.7884,64.7745,65.0652,1574293.4023511,0
+OKE.US,D,20220607,000000,64.8327,67.0325,64.6989,67.0035,2160996.5493183,0
+OKE.US,D,20220608,000000,66.8291,67.5655,65.9229,66.3735,2039665.1997349,0
+OKE.US,D,20220609,000000,66.1313,66.2185,64.0767,64.1447,1803642.6940889,0
+OKE.US,D,20220610,000000,62.9914,63.4953,61.877,62.7394,2670207.0384722,0
+OKE.US,D,20220613,000000,61.0532,61.1501,58.4679,59.2119,3982046.1469819,0
+OKE.US,D,20220614,000000,59.5511,60.2343,57.8454,58.5239,2899963.9256165,0
+OKE.US,D,20220615,000000,58.5529,59.1877,56.4597,57.8454,3189127.5852844,0
+OKE.US,D,20220616,000000,56.2561,56.5081,53.6735,54.0079,5137827.8091626,0
+OKE.US,D,20220617,000000,53.8625,54.4342,50.7323,51.7402,8547596.5909054,0
+OKE.US,D,20220621,000000,53.0484,54.347,52.6898,53.8237,3942176.0930178,0
+OKE.US,D,20220622,000000,51.7692,53.0969,51.0909,52.1568,3861369.013823,0
+OKE.US,D,20220623,000000,52.467,52.6432,50.5772,51.6626,3459128.0695248,0
+OKE.US,D,20220624,000000,52.496,53.3198,51.8952,52.8837,4394164.3146494,0
+OKE.US,D,20220627,000000,53.3973,55.3162,53.3973,54.9188,3694802.8292165,0
+OKE.US,D,20220628,000000,56.0817,57.0752,54.9382,55.2192,3393019.1902541,0
+OKE.US,D,20220629,000000,56.0429,56.1108,54.0709,54.3955,2654321.1364903,0
+OKE.US,D,20220630,000000,53.3004,54.3277,52.9612,53.7849,3964418.4195666,0
+OKE.US,D,20220701,000000,54.1241,55.2386,52.7577,54.9964,3230685.8065523,0
+OKE.US,D,20220705,000000,53.8141,53.8721,51.6239,53.3973,3603811.024295,0
+OKE.US,D,20220706,000000,52.6996,53.8431,51.3235,52.5542,4592024.5394902,0
+OKE.US,D,20220707,000000,53.6977,55.0836,53.6977,54.7638,2620750.7533024,0
+OKE.US,D,20220708,000000,55.0836,55.6262,54.0466,55.0642,2325530.9482151,0
+OKE.US,D,20220711,000000,54.2501,54.3362,52.9031,54.0563,3004955.3428918,0
+OKE.US,D,20220712,000000,53,53.7801,52.5154,53.3004,2228140.4113554,0
+OKE.US,D,20220713,000000,52.3313,53.8915,52.3313,53.3295,1916926.3561402,0
+OKE.US,D,20220714,000000,51.7111,53.2326,51.1297,53.155,3637484.5961934,0
+OKE.US,D,20220715,000000,54.2501,54.3761,53.2713,53.9787,2026128.9046911,0
+OKE.US,D,20220718,000000,54.754,55.6262,54.6862,55.1998,2281961.5789795,0
+OKE.US,D,20220719,000000,55.2386,56.8376,55.2386,56.5565,2178563.3953943,0
+OKE.US,D,20220720,000000,56.2367,57.0702,55.6941,56.6244,2131943.7678762,0
+OKE.US,D,20220721,000000,55.1804,56.6051,54.4924,56.5953,2839981.3600883,0
+OKE.US,D,20220722,000000,57.0121,57.4482,55.8007,56.198,1521574.2901551,0
+OKE.US,D,20220725,000000,56.7891,57.4578,56.0914,57.3125,2662196.4988758,0
+OKE.US,D,20220726,000000,57.7776,58.5335,57.5347,58.1846,2671771.3793234,0
+OKE.US,D,20220727,000000,58.5045,58.6789,57.5936,58.4269,2212427.8664071,0
+OKE.US,D,20220728,000000,58.9987,59.0859,57.4288,58.5045,2273987.1554318,0
+OKE.US,D,20220729,000000,59.1689,59.6217,58.5389,58.8047,2889069.4162089,0
+OKE.US,D,20220801,000000,58.0664,58.47,56.9443,58.1944,2351528.4619096,0
+OKE.US,D,20220802,000000,58.0664,58.3716,56.6687,57.8892,3552165.1052133,0
+OKE.US,D,20220803,000000,58.3716,58.7653,57.3872,58.0566,2408499.4218456,0
+OKE.US,D,20220804,000000,57.7022,57.7022,56.6293,56.7179,2624793.8125812,0
+OKE.US,D,20220805,000000,56.3045,57.8105,55.8566,57.6333,2403348.7813764,0
+OKE.US,D,20220808,000000,57.8597,59.1197,57.8597,58.283,2673480.0638334,0
+OKE.US,D,20220809,000000,58.6373,60.6257,58.5684,60.419,3170895.8018379,0
+OKE.US,D,20220810,000000,60.9801,61.4772,60.2664,61.2852,2287449.2117638,0
+OKE.US,D,20220811,000000,62.2499,64.3859,61.9743,63.943,3286618.6039077,0
+OKE.US,D,20220812,000000,63.7067,63.8839,63.1358,63.3425,2147291.8525803,0
+OKE.US,D,20220815,000000,61.8562,62.7913,61.3246,62.4861,1964838.2872238,0
+OKE.US,D,20220816,000000,62.6535,63.0328,62.0432,62.309,1869940.5303176,0
+OKE.US,D,20220817,000000,61.9349,62.6338,61.3246,61.9743,1858060.5323595,0
+OKE.US,D,20220818,000000,62.4369,63.372,62.4369,63.2933,1766760.0965384,0
+OKE.US,D,20220819,000000,63.1063,63.3524,62.7224,62.9488,1501873.9337545,0
+OKE.US,D,20220822,000000,62.4664,62.8208,61.9349,62.5058,1985720.2230908,0
+OKE.US,D,20220823,000000,63.2835,64.317,63.1555,63.7855,2039904.5544652,0
+OKE.US,D,20220824,000000,63.8937,65.2423,63.6477,65.075,2480323.9348982,0
+OKE.US,D,20220825,000000,65.3801,65.8132,64.9568,65.6065,1959132.9623963,0
+OKE.US,D,20220826,000000,65.6065,65.7837,63.8248,63.8248,1677200.9226038,0
+OKE.US,D,20220829,000000,63.5394,64.2973,63.1949,63.4902,1499390.0450075,0
+OKE.US,D,20220830,000000,62.7322,62.7322,61.9054,62.0432,1877809.7336854,0
+OKE.US,D,20220831,000000,60.9407,61.6199,60.0646,60.2714,3730596.70102,0
+OKE.US,D,20220901,000000,59.5823,59.6118,58.0074,58.5881,2576079.1159772,0
+OKE.US,D,20220902,000000,59.9957,60.5962,59.223,59.602,2542768.5932264,0
+OKE.US,D,20220906,000000,60.1729,60.2615,58.4405,58.6275,1978242.1433089,0
+OKE.US,D,20220907,000000,57.8499,59.602,57.4467,59.4347,1928274.8353245,0
+OKE.US,D,20220908,000000,59.415,60.3895,59.1098,60.3501,1713843.6151256,0
+OKE.US,D,20220909,000000,61.2557,61.7872,60.8324,61.5116,1374522.0623648,0
+OKE.US,D,20220912,000000,62.2302,63.126,61.7872,62.87,1597659.591996,0
+OKE.US,D,20220913,000000,61.5805,62.3188,60.3452,60.7143,3276529.6472016,0
+OKE.US,D,20220914,000000,61.1966,62.9685,61.1868,62.4468,3794739.9532071,0
+OKE.US,D,20220915,000000,61.3049,62.619,61.0982,61.4821,2670644.6718118,0
+OKE.US,D,20220916,000000,61.0982,61.236,58.5684,59.2772,5554275.9463181,0
+OKE.US,D,20220919,000000,57.8302,59.9465,57.8105,59.9465,1881423.3092572,0
+OKE.US,D,20220920,000000,59.5922,59.6488,58.1353,58.7653,2031243.9607768,0
+OKE.US,D,20220921,000000,59.7595,59.8381,57.5054,57.5152,2920193.7105001,0
+OKE.US,D,20220922,000000,58.1649,58.201,56.6883,56.7179,2203385.0702352,0
+OKE.US,D,20220923,000000,54.8476,54.887,51.0677,51.934,4717697.136798,0
+OKE.US,D,20220926,000000,51.619,51.934,49.7094,49.7881,3825698.6549152,0
+OKE.US,D,20220927,000000,50.7823,51.5402,49.7684,50.1818,3056121.8554285,0
+OKE.US,D,20220928,000000,50.5953,52.2982,50.0932,52.1112,3872997.1793665,0
+OKE.US,D,20220929,000000,51.619,51.619,49.9554,51.1662,3254499.7382122,0
+OKE.US,D,20220930,000000,51.0087,51.4516,50.2311,50.4378,3938903.0274538,0
+OKE.US,D,20221003,000000,52.121,53.002,51.8946,52.7116,2620208.0155243,0
+OKE.US,D,20221004,000000,53.7156,55.4972,53.4892,55.4382,2802480.7497165,0
+OKE.US,D,20221005,000000,54.9362,56.0682,54.1881,55.6351,2405104.2659387,0
+OKE.US,D,20221006,000000,55.1036,56.393,54.5228,54.759,2281734.7437876,0
+OKE.US,D,20221007,000000,54.6606,54.7689,53.1004,53.6763,3653027.2428286,0
+OKE.US,D,20221010,000000,53.5778,54.6212,52.3474,52.4557,1952576.3088285,0
+OKE.US,D,20221011,000000,51.8355,53.5729,51.7863,52.751,2395605.5502804,0
+OKE.US,D,20221012,000000,52.249,52.9085,51.6485,52.623,1710579.5110176,0
+OKE.US,D,20221013,000000,52.0521,55.0248,51.7962,54.8083,2279420.5112454,0
+OKE.US,D,20221014,000000,54.5425,55.202,52.8986,53.2235,2754341.0555791,0
+OKE.US,D,20221017,000000,53.8731,54.572,53.7402,53.942,2617220.23769,0
+OKE.US,D,20221018,000000,54.7,55.4973,54.0208,54.7984,2260201.6125477,0
+OKE.US,D,20221019,000000,54.5917,55.1921,54.0798,54.2767,2985033.873804,0
+OKE.US,D,20221020,000000,54.257,55.0248,53.6369,54.2078,2740427.2149742,0
+OKE.US,D,20221021,000000,54.5622,55.8418,53.8928,55.7138,2380701.2018929,0
+OKE.US,D,20221024,000000,56.0682,56.1076,55.0642,55.4284,2263886.3014988,0
+OKE.US,D,20221025,000000,55.2709,56.7425,55.0051,56.6883,1961486.8152498,0
+OKE.US,D,20221026,000000,56.9837,57.9483,56.8212,57.525,2705709.6632195,0
+OKE.US,D,20221027,000000,58.4897,58.6964,57.7908,57.9778,2493858.8427823,0
+OKE.US,D,20221028,000000,58.5389,58.8342,57.2593,58.785,2584504.0196087,0
+OKE.US,D,20221031,000000,58.56,59.64,58.31,59.32,2481031,0
+OKE.US,D,20221101,000000,60,60.465,59.69,60.06,2505174,0
+OKE.US,D,20221102,000000,60.25,61.2,58.921,59.06,3658801,0
+OKE.US,D,20221103,000000,58.72,59.72,57.84,59.3,2100025,0
+OKE.US,D,20221104,000000,60.37,61.05,59.05,60.74,2976817,0
+OKE.US,D,20221107,000000,61.18,61.88,60.4401,61.86,2129541,0
+OKE.US,D,20221108,000000,61.94,62.9,61.395,62.66,2090373,0
+OKE.US,D,20221109,000000,62.27,62.35,60.745,60.86,3000566,0
+OKE.US,D,20221110,000000,62.5,63.45,62.015,63.4,2627181,0
+OKE.US,D,20221111,000000,64.1,64.99,63.62,64.65,2695717,0
+OKE.US,D,20221114,000000,64.87,65.8,64.32,64.38,2393583,0
+OKE.US,D,20221115,000000,64.84,65.89,64.38,65.25,2267012,0
+OKE.US,D,20221116,000000,64.74,65.22,64.15,64.71,1586318,0
+OKE.US,D,20221117,000000,63.71,63.79,62.5,63.6,1862098,0
+OKE.US,D,20221118,000000,63.21,64.51,62.75,64.47,3050758,0
+OKE.US,D,20221121,000000,63.73,63.809,61.61,63.2,2594411,0
+OKE.US,D,20221122,000000,64.18,65.62,63.92,65.42,4121024,0
+OKE.US,D,20221123,000000,64.76,65.91,64.52,65.62,1558437,0
+OKE.US,D,20221125,000000,65.75,66.11,65.31,65.42,757238,0
+OKE.US,D,20221128,000000,64.12,64.79,63.68,63.72,1680423,0
+OKE.US,D,20221129,000000,64.3,65.12,64.08,64.91,2158683,0
+OKE.US,D,20221130,000000,65.33,67.5,64.85,66.92,6810728,0
+OKE.US,D,20221201,000000,67.39,68.17,66.95,67.2,2824889,0
+OKE.US,D,20221202,000000,66.53,67.56,66.3,67.2,1883886,0
+OKE.US,D,20221205,000000,67.46,67.585,64.85,65.31,2261588,0
+OKE.US,D,20221206,000000,65.19,65.85,63.07,63.6,2240177,0
+OKE.US,D,20221207,000000,63.57,64.5,63.31,63.85,1793253,0
+OKE.US,D,20221208,000000,64.76,65.06,63.52,64.12,2397465,0
+OKE.US,D,20221209,000000,63.72,64.8199,63.5,63.55,2060517,0
+OKE.US,D,20221212,000000,63.92,65.98,63.81,65.95,2752077,0
+OKE.US,D,20221213,000000,67.2,67.7804,66.14,66.96,2993353,0
+OKE.US,D,20221214,000000,67.08,67.52,66.275,66.59,2410563,0
+OKE.US,D,20221215,000000,65.9,65.9,64.2,64.68,2176883,0
+OKE.US,D,20221216,000000,63.77,64.82,63.17,64.49,5863850,0
+OKE.US,D,20221219,000000,64.75,65.1,63.025,63.37,2117117,0
+OKE.US,D,20221220,000000,63.3,63.85,62.95,63.5,2952067,0
+OKE.US,D,20221221,000000,64.4,65.33,64.05,65.01,2099328,0
+OKE.US,D,20221222,000000,64.64,64.79,62.67,64.11,1973687,0
+OKE.US,D,20221223,000000,64.36,65.58,64.29,65.56,1419754,0
+OKE.US,D,20221227,000000,65.78,66.34,65.43,66.09,1566719,0
+OKE.US,D,20221228,000000,66.02,66.0872,64.32,64.51,1298929,0
+OKE.US,D,20221229,000000,64.45,66.33,64.23,65.95,1276399,0
+OKE.US,D,20221230,000000,65.55,65.93,65.21,65.7,1921800,0
+OKE.US,D,20230103,000000,65.64,65.92,63.26,63.94,2847938,0
+OKE.US,D,20230104,000000,63.34,64.93,63.24,64.44,2833927,0
+OKE.US,D,20230105,000000,64.05,65.2332,63.76,64.83,2319159,0
+OKE.US,D,20230106,000000,65.75,67.015,65.625,66.57,1968752,0
+OKE.US,D,20230109,000000,67.41,68.04,67.03,67.69,2321532,0
+OKE.US,D,20230110,000000,68.34,69.375,67.46,69.31,2697210,0
+OKE.US,D,20230111,000000,69.71,70.24,69.0909,70.09,2565254,0
+OKE.US,D,20230112,000000,70.43,71.39,69.94,70.93,2537375,0
+OKE.US,D,20230113,000000,70.71,70.935,70.2,70.83,1598261,0
+OKE.US,D,20230117,000000,71,71.5737,69.67,70.12,2365150,0
+OKE.US,D,20230118,000000,70.87,71.19,68.525,68.65,1828828,0
+OKE.US,D,20230119,000000,68.33,70.145,68,69.6,3154379,0
+OKE.US,D,20230120,000000,69.76,70.13,68.93,69.71,2210692,0
+OKE.US,D,20230123,000000,70,70.41,69.3101,69.73,2127354,0
+OKE.US,D,20230124,000000,61.42,69.72,61.42,69.51,2973937,0
+OKE.US,D,20230125,000000,68.9,69.11,67.77,69.04,2782464,0
+OKE.US,D,20230126,000000,69.75,69.83,68.69,69.54,2373925,0
+OKE.US,D,20230127,000000,68.55,68.5967,67.5949,68.24,2498866,0
+OKE.US,D,20230130,000000,67.68,67.94,67.215,67.28,2365964,0
+OKE.US,D,20230131,000000,67.46,68.55,66.75,68.48,2568343,0
+OKE.US,D,20230201,000000,67.78,68.9,67.185,68.24,2241589,0
+OKE.US,D,20230202,000000,68.53,68.77,67.71,68.71,2389993,0
+OKE.US,D,20230203,000000,68.8,69.33,68.13,68.56,1966706,0
+OKE.US,D,20230206,000000,68.34,68.72,67.41,68.2,1953884,0
+OKE.US,D,20230207,000000,68.43,69.31,67.855,69.09,1829989,0
+OKE.US,D,20230208,000000,68.97,69.38,68.32,68.75,1654687,0
+OKE.US,D,20230209,000000,69.08,69.27,67.72,67.97,1858147,0
+OKE.US,D,20230210,000000,68.62,69.58,68.32,69.45,2879369,0
+OKE.US,D,20230213,000000,69.4,70.15,69.12,69.9,1583977,0
+OKE.US,D,20230214,000000,69.78,70.68,69.2394,69.77,1965301,0
+OKE.US,D,20230215,000000,69,69.74,68.37,69.67,1828292,0
+OKE.US,D,20230216,000000,69.08,69.8,68.77,69.19,1529601,0
+OKE.US,D,20230217,000000,68.25,68.54,67.23,67.26,3815670,0
+OKE.US,D,20230221,000000,66.78,66.93,65.62,66.13,2323050,0
+OKE.US,D,20230222,000000,66.04,67.08,65.68,66.38,2234001,0
+OKE.US,D,20230223,000000,67.41,68.125,66.73,67.98,1888187,0
+OKE.US,D,20230224,000000,67.26,67.885,66.98,67.56,2364098,0
+OKE.US,D,20230227,000000,67.78,68.33,67.47,67.94,2255020,0
+OKE.US,D,20230228,000000,68.13,68.43,65.22,65.45,5990934,0
+OKE.US,D,20230301,000000,65.68,66.34,65.33,66.16,2606408,0
+OKE.US,D,20230302,000000,66.12,66.715,65.5,66.67,2635755,0
+OKE.US,D,20230303,000000,66.44,68.18,66.28,67.85,2313018,0
+OKE.US,D,20230306,000000,67.82,68.8,67.67,68.65,2252317,0
+OKE.US,D,20230307,000000,68.35,68.64,67.5,67.52,2253859,0
+OKE.US,D,20230308,000000,67.43,67.88,66.36,67.09,1785265,0
+OKE.US,D,20230309,000000,67.53,68.26,65.6,65.64,1750214,0
+OKE.US,D,20230310,000000,65.77,65.87,64.03,64.4,2652627,0
+OKE.US,D,20230313,000000,63.15,65,61.77,63.64,3446516,0
+OKE.US,D,20230314,000000,64.43,65.95,63.32,64.38,3174201,0
+OKE.US,D,20230315,000000,62.52,62.52,59.96,60.88,4705161,0
+OKE.US,D,20230316,000000,59.85,61.19,58.165,61.02,4312763,0
+OKE.US,D,20230317,000000,60.73,60.73,58.91,59.49,8938535,0
+OKE.US,D,20230320,000000,59.86,61.24,59.67,60.76,2662994,0
+OKE.US,D,20230321,000000,61.71,62.37,61.295,61.87,3106829,0
+OKE.US,D,20230322,000000,61.76,62.18,60.17,60.22,2435919,0
+OKE.US,D,20230323,000000,60.44,60.8364,58.185,58.64,2835665,0
+OKE.US,D,20230324,000000,57.54,59.565,57.14,59.48,2202537,0
+OKE.US,D,20230327,000000,60.37,61.11,59.85,60.66,1954199,0
+OKE.US,D,20230328,000000,60.22,61.25,60.11,60.98,1632043,0
+OKE.US,D,20230329,000000,61.79,62.135,61.56,62.01,2171126,0
+OKE.US,D,20230330,000000,62.75,62.83,62.1632,62.53,1461544,0
+OKE.US,D,20230331,000000,62.85,63.59,62.56,63.54,2112671,0
+OKE.US,D,20230403,000000,65.23,66.08,64.63,65.06,3229709,0
+OKE.US,D,20230404,000000,65.55,66.18,64.1,65.04,3626603,0
+OKE.US,D,20230405,000000,65.2,66.045,64.84,65.99,2640567,0
+OKE.US,D,20230406,000000,66.14,66.33,65.485,65.69,2031524,0
+OKE.US,D,20230410,000000,65.61,66.19,65.36,66.07,1450428,0
+OKE.US,D,20230411,000000,66.48,66.97,66.08,66.43,1552962,0
+OKE.US,D,20230412,000000,66.72,66.92,66.06,66.25,1939987,0
+OKE.US,D,20230413,000000,66.22,67.005,66.09,66.77,1496530,0
+OKE.US,D,20230414,000000,66.8,67.36,66.71,67.03,1685649,0
+OKE.US,D,20230417,000000,67.11,67.48,66.08,66.41,1409157,0
+OKE.US,D,20230418,000000,66.37,66.78,66.07,66.74,1476658,0
+OKE.US,D,20230419,000000,66.49,66.49,65.82,66.35,1242393,0
+OKE.US,D,20230420,000000,65.45,66.07,65.05,66.05,1636940,0
+OKE.US,D,20230421,000000,66.48,66.4867,65.58,66.3,1444061,0
+OKE.US,D,20230424,000000,66.38,67.16,66.27,66.99,2112633,0
+OKE.US,D,20230425,000000,66.49,66.52,65.515,65.55,1632364,0
+OKE.US,D,20230426,000000,65.2,66.08,64.46,64.72,1982785,0
+OKE.US,D,20230427,000000,64.62,65.48,64.26,65.3,1690050,0
+OKE.US,D,20230428,000000,64.19,65.7704,64.09,65.41,1955946,0
+OKE.US,D,20230501,000000,64.98,65.92,64.87,65.39,1740124,0
+OKE.US,D,20230502,000000,65,65.125,61.94,62.74,2662768,0
+OKE.US,D,20230503,000000,62.1,64.185,61.6,62.82,3589279,0
+OKE.US,D,20230504,000000,62.85,63.2013,61.36,62.63,2610448,0
+OKE.US,D,20230505,000000,63.97,64.9,63.83,64.51,1706008,0
+OKE.US,D,20230508,000000,65.15,65.23,63.18,63.52,1658371,0
+OKE.US,D,20230509,000000,62.98,64.47,62.85,63.86,2096030,0
+OKE.US,D,20230510,000000,64.43,64.51,62.5,63.21,1979195,0
+OKE.US,D,20230511,000000,62.47,63.57,62.47,62.83,2293033,0
+OKE.US,D,20230512,000000,63.25,63.77,62.88,63.72,2501497,0
+OKE.US,D,20230515,000000,59.45,60.22,56.48,57.95,20718307,0
+OKE.US,D,20230516,000000,57.55,57.92,56.0788,56.58,9415999,0
+OKE.US,D,20230517,000000,57.06,57.75,55.91,57.2,5842535,0
+OKE.US,D,20230518,000000,56.71,58.47,56.55,58.38,4901300,0
+OKE.US,D,20230519,000000,58.81,59.14,58.12,58.52,3587696,0
+OKE.US,D,20230522,000000,58.25,58.82,57.68,58.09,2957265,0
+OKE.US,D,20230523,000000,58.44,59.38,58.11,58.54,3996937,0
+OKE.US,D,20230524,000000,58.76,58.83,57.84,58.54,2546789,0
+OKE.US,D,20230525,000000,57.89,58.01,56.96,57.57,2978707,0
+OKE.US,D,20230526,000000,57.87,57.95,57.05,57.3,2790408,0
+OKE.US,D,20230530,000000,56.88,57.755,56.76,57.37,3025706,0
+OKE.US,D,20230531,000000,56.61,56.99,56.19,56.66,5094165,0
+OKE.US,D,20230601,000000,56.8,57.48,56.21,56.91,3433957,0
+OKE.US,D,20230602,000000,58,58.915,57.25,58.74,3452105,0
+OKE.US,D,20230605,000000,59.33,59.33,58.5,58.72,1897153,0
+OKE.US,D,20230606,000000,58.03,59.425,57.995,59.31,2512737,0
+OKE.US,D,20230607,000000,59.82,60.495,59.38,60.43,2695467,0
+OKE.US,D,20230608,000000,60.45,60.74,59.52,60.71,3159751,0
+OKE.US,D,20230609,000000,60.52,60.66,59.64,59.84,2816402,0
+OKE.US,D,20230612,000000,59.39,60.31,59.31,59.8,2914421,0
+OKE.US,D,20230613,000000,60.34,61.08,60.24,60.28,4780271,0
+OKE.US,D,20230614,000000,60.65,61.06,60.015,60.43,2526907,0
+OKE.US,D,20230615,000000,60.54,61.4,60.41,61.11,2992821,0
+OKE.US,D,20230616,000000,61.2,61.46,60.68,60.95,7633302,0
+OKE.US,D,20230620,000000,60.56,60.57,59.06,59.32,3237830,0
+OKE.US,D,20230621,000000,58.95,59.38,58.56,59.08,4272526,0
+OKE.US,D,20230622,000000,58.97,59,57.9,58.19,3053938,0
+OKE.US,D,20230623,000000,57.54,58.065,57.37,57.69,3427813,0
+OKE.US,D,20230626,000000,57.85,58.92,57.85,58.6,2138177,0
+OKE.US,D,20230627,000000,58.6,59.79,58.5075,59.5,2918057,0
+OKE.US,D,20230628,000000,59.67,60.56,59.06,60.52,2623184,0
+OKE.US,D,20230629,000000,60.75,61.55,60.66,61.49,2428916,0
+OKE.US,D,20230630,000000,62.46,62.46,61.54,61.72,2603541,0
+OKE.US,D,20230703,000000,61.83,62.655,61.77,62.4,1166446,0
+OKE.US,D,20230705,000000,62.24,62.61,61.2801,61.59,2096747,0
+OKE.US,D,20230706,000000,61.11,61.24,60.52,60.94,2071024,0
+OKE.US,D,20230707,000000,60.7,62.215,60.7,62.17,3614588,0
+OKE.US,D,20230710,000000,62.05,62.78,61.92,62.4,2635699,0
+OKE.US,D,20230711,000000,62.84,63.73,62.75,63.34,3015682,0
+OKE.US,D,20230712,000000,64.01,64.43,63.68,64.37,2462931,0
+OKE.US,D,20230713,000000,64.73,65.36,64.5,65.32,3182218,0
+OKE.US,D,20230714,000000,64.76,64.83,63.5601,63.73,2661418,0
+OKE.US,D,20230717,000000,63.77,64.06,63.29,63.41,1943102,0
+OKE.US,D,20230718,000000,63.21,64.795,63.175,64.32,2506419,0
+OKE.US,D,20230719,000000,64.32,65.205,64.31,64.77,2310294,0
+OKE.US,D,20230720,000000,65.2,65.98,64.91,65.93,2264954,0
+OKE.US,D,20230721,000000,66.3,66.69,65.68,66.49,2014694,0
+OKE.US,D,20230724,000000,66.76,67.85,66.68,67.25,2417142,0
+OKE.US,D,20230725,000000,67.31,67.78,66.83,67.54,3010581,0
+OKE.US,D,20230726,000000,67.13,68.12,67.13,67.6,1836739,0
+OKE.US,D,20230727,000000,67.77,68.1001,66.93,66.94,2858868,0
+OKE.US,D,20230728,000000,67.31,67.68,66.9,67.22,2326669,0
+OKE.US,D,20230731,000000,66.5,67.04,66.45,67.04,5122414,0
+OKE.US,D,20230801,000000,66.8,66.92,65.825,66.6,2438584,0
+OKE.US,D,20230802,000000,65.94,65.94,65.065,65.52,2151371,0
+OKE.US,D,20230803,000000,65.5,66.47,65.4,65.96,1988307,0
+OKE.US,D,20230804,000000,66.18,66.88,65.2,65.25,2312903,0
+OKE.US,D,20230807,000000,65.25,65.6,64.89,65.2,3257339,0
+OKE.US,D,20230808,000000,64.59,64.765,63.05,64.15,3240190,0
+OKE.US,D,20230809,000000,64.5,65.2,63.93,64.35,2867682,0
+OKE.US,D,20230810,000000,64.86,65.55,64.65,65.15,2226925,0
+OKE.US,D,20230811,000000,65.3,66.36,65.22,66.24,1856831,0
+OKE.US,D,20230814,000000,66.48,66.93,65.27,65.95,1913572,0
+OKE.US,D,20230815,000000,65.51,65.76,65.12,65.43,1942797,0
+OKE.US,D,20230816,000000,65.25,65.87,65.02,65.24,2605358,0
+OKE.US,D,20230817,000000,65.67,66.03,64.96,65.34,3269550,0
+OKE.US,D,20230818,000000,64.78,65.85,64.77,65.6,2182416,0
+OKE.US,D,20230821,000000,65.73,65.93,64.885,65.26,1782578,0
+OKE.US,D,20230822,000000,65.4,65.64,64.83,64.86,1509819,0
+OKE.US,D,20230823,000000,64.39,64.91,63.64,64.7,1577555,0
+OKE.US,D,20230824,000000,64.37,65.36,64.37,64.38,1941660,0
+OKE.US,D,20230825,000000,64.82,65.49,64.68,64.95,2239364,0
+OKE.US,D,20230828,000000,65.34,65.7,65.09,65.38,1342856,0
+OKE.US,D,20230829,000000,65.4,65.49,65.05,65.25,1733913,0
+OKE.US,D,20230830,000000,65.4,65.845,65.24,65.43,1895978,0
+OKE.US,D,20230831,000000,65.7,65.84,65.16,65.2,3436384,0
+OKE.US,D,20230901,000000,65.95,66.37,65.19,65.55,2897583,0
+OKE.US,D,20230905,000000,65.74,66.185,65.52,65.66,2414519,0
+OKE.US,D,20230906,000000,65.35,65.39,63.3,63.65,4068189,0
+OKE.US,D,20230907,000000,63.42,64.6892,63.03,64.31,5663668,0
+OKE.US,D,20230908,000000,64.69,65.245,64.565,64.77,3357735,0
+OKE.US,D,20230911,000000,65.25,65.46,64.205,64.53,2727654,0
+OKE.US,D,20230912,000000,64.87,66.61,64.78,66.32,3909632,0
+OKE.US,D,20230913,000000,66.41,67.09,65.94,67,3478193,0
+OKE.US,D,20230914,000000,67.72,68.615,67.63,68.53,4497349,0
+OKE.US,D,20230915,000000,68,68.73,67.42,67.54,7156359,0
+OKE.US,D,20230918,000000,68.02,68.32,67.08,68.19,4689663,0
+OKE.US,D,20230919,000000,68.65,68.65,67.12,67.78,4403288,0
+OKE.US,D,20230920,000000,67.7,68.22,66.96,67.01,5947485,0
+OKE.US,D,20230921,000000,66.89,67.2199,65.555,65.99,8689557,0
+OKE.US,D,20230922,000000,66.96,67.43,65.78,66.19,15192805,0
+OKE.US,D,20230925,000000,65.7,66.895,65.52,66.54,59253281,0
+OKE.US,D,20230926,000000,66.19,66.51,64.21,64.48,8473853,0
+OKE.US,D,20230927,000000,64.85,65.135,64.185,64.51,8827399,0
+OKE.US,D,20230928,000000,64.42,65.44,64.42,64.89,8411721,0
+OKE.US,D,20230929,000000,64.94,65,63.16,63.43,6587884,0
+OKE.US,D,20231002,000000,63.68,63.9099,61.61,61.85,5811902,0
+OKE.US,D,20231003,000000,61.37,61.99,60.7,61.98,6405174,0
+OKE.US,D,20231004,000000,61.13,61.7,60.58,61.35,5428799,0
+OKE.US,D,20231005,000000,60.8,62.635,60.79,62.44,5458286,0
+OKE.US,D,20231006,000000,62.49,63.97,61.92,63.5,5106292,0
+OKE.US,D,20231009,000000,64.65,66.155,64.35,65.95,5414215,0
+OKE.US,D,20231010,000000,65.91,66.98,65.91,66.86,4060471,0
+OKE.US,D,20231011,000000,66.85,67.56,66.6,67.46,3937032,0
+OKE.US,D,20231012,000000,67.82,68.4,67.59,68.1,3669809,0
+OKE.US,D,20231013,000000,69,69.45,68.61,69.12,3601112,0
+OKE.US,D,20231016,000000,69.5,70.33,69.28,70.07,4143617,0
+OKE.US,D,20231017,000000,70.1,70.555,69.11,69.51,4641198,0
+OKE.US,D,20231018,000000,69.51,69.75,68.455,68.64,3802859,0
+OKE.US,D,20231019,000000,68.63,69.8,68.291,69.21,4445204,0
+OKE.US,D,20231020,000000,68.96,69.04,67.255,67.58,4004443,0
+OKE.US,D,20231023,000000,67.07,67.32,66.59,66.74,3006729,0
+OKE.US,D,20231024,000000,66.95,67.29,66.31,66.6,2935573,0
+OKE.US,D,20231025,000000,66.55,66.96,65.97,66.27,2913243,0
+OKE.US,D,20231026,000000,65.53,66.7899,65.47,66.32,2497997,0
+OKE.US,D,20231027,000000,66.43,66.43,65.035,65.44,3265430,0
+OKE.US,D,20231030,000000,65.74,66.17,64.83,65.61,3515535,0
+OKE.US,D,20231031,000000,64.52,65.2,64.09,65.2,4062214,0
+OKE.US,D,20231101,000000,65.57,65.9563,64,64.54,4952426,0
+OKE.US,D,20231102,000000,64.1,66.69,64.1,66.65,5098105,0
+OKE.US,D,20231103,000000,66.69,67.33,66.28,66.84,3466851,0
+OKE.US,D,20231106,000000,67.14,67.24,66.15,66.28,2703860,0
+OKE.US,D,20231107,000000,65.42,65.68,64.58,64.7,3465640,0
+OKE.US,D,20231108,000000,64.34,64.58,63.33,63.63,2941373,0
+OKE.US,D,20231109,000000,64.42,64.425,63.81,63.83,3344708,0
+OKE.US,D,20231110,000000,64.48,64.94,64.11,64.36,3039694,0
+OKE.US,D,20231113,000000,64.17,64.93,63.77,64.66,2912074,0
+OKE.US,D,20231114,000000,65.57,66.27,65.44,65.73,3281201,0
+OKE.US,D,20231115,000000,65.83,67.05,65.71,66.12,2881370,0
+OKE.US,D,20231116,000000,65.65,66.2,64.68,65.52,3224623,0
+OKE.US,D,20231117,000000,66,66.995,65.685,66.63,3071996,0
+OKE.US,D,20231120,000000,66.98,67.36,66.53,66.89,3198732,0
+OKE.US,D,20231121,000000,66.88,67.06,66.13,66.91,2606097,0
+OKE.US,D,20231122,000000,66.08,66.75,65.66,66.66,2479903,0
+OKE.US,D,20231124,000000,66.73,67.39,66.635,67.32,1054711,0
+OKE.US,D,20231127,000000,67.03,67.29,66.54,67.21,2370805,0
+OKE.US,D,20231128,000000,67.44,67.735,66.97,66.99,2393549,0
+OKE.US,D,20231129,000000,67.25,67.58,66.97,67.39,2818457,0
+OKE.US,D,20231130,000000,67.73,68.94,67.635,68.85,6675929,0
+OKE.US,D,20231201,000000,68.77,70.175,68.64,69.87,3775972,0
+OKE.US,D,20231204,000000,70.45,70.87,69.95,70.21,4073511,0
+OKE.US,D,20231205,000000,70.15,70.36,69.21,69.28,2777414,0
+OKE.US,D,20231206,000000,69.42,69.73,68.42,68.47,3599384,0
+OKE.US,D,20231207,000000,68.72,68.93,67.21,67.27,4458700,0
+OKE.US,D,20231208,000000,67.58,68.44,67.46,68.24,3533360,0
+OKE.US,D,20231211,000000,68,68.13,67.17,67.23,4128523,0
+OKE.US,D,20231212,000000,66.75,66.78,65.57,66.06,3787900,0
+OKE.US,D,20231213,000000,65.99,67.32,65.49,67.31,6489308,0
+OKE.US,D,20231214,000000,67.85,69.46,67.805,68.61,6583582,0
+OKE.US,D,20231215,000000,68.08,68.71,67.21,67.93,23075339,0
+OKE.US,D,20231218,000000,68.83,69.38,68.125,68.25,5001683,0
+OKE.US,D,20231219,000000,68.45,69.23,68.3,69.14,4758002,0
+OKE.US,D,20231220,000000,69.15,69.63,68.365,68.45,2616842,0
+OKE.US,D,20231221,000000,68.68,69.57,68.5,69.53,2415325,0
+OKE.US,D,20231222,000000,70,70.49,69.7631,70.16,2226426,0
+OKE.US,D,20231226,000000,70.5,71.285,70.19,71.14,1971148,0
+OKE.US,D,20231227,000000,70.83,71.44,70.57,70.98,1819020,0
+OKE.US,D,20231228,000000,70.81,71.19,70.275,70.52,1654080,0
+OKE.US,D,20231229,000000,70.71,70.71,70.14,70.22,2244872,0
+OKE.US,D,20240102,000000,70.54,71.44,70.45,71.02,2854425,0
+OKE.US,D,20240103,000000,70.91,72.135,70.7,71.74,3016252,0
+OKE.US,D,20240104,000000,72.05,72.515,70.74,70.87,2993273,0
+OKE.US,D,20240105,000000,71.13,71.9,71.01,71.59,2775646,0
+OKE.US,D,20240108,000000,70.53,71.32,69.95,71.27,2249348,0
+OKE.US,D,20240109,000000,71,71.055,70.215,70.39,2316294,0
+OKE.US,D,20240110,000000,70.77,71.265,70.19,70.86,2850210,0
+OKE.US,D,20240111,000000,70.93,71,69.3105,70.12,3809012,0
+OKE.US,D,20240112,000000,71.3,71.35,70.385,70.65,3362467,0
+OKE.US,D,20240116,000000,70.46,70.5,69.47,69.6,4326743,0
+OKE.US,D,20240117,000000,68.99,70.01,68.6412,69.06,4145476,0
+OKE.US,D,20240118,000000,69.87,71.6,69.45,71.25,5018278,0
+OKE.US,D,20240119,000000,71.25,71.37,69.85,70.04,3850986,0
+OKE.US,D,20240122,000000,69.93,70.55,69.275,69.38,3573587,0
+OKE.US,D,20240123,000000,69.2,69.68,68.83,68.98,3137247,0
+OKE.US,D,20240124,000000,69.4,69.5,68.39,68.86,2731099,0
+OKE.US,D,20240125,000000,69.31,70.3,68.99,70.29,2570320,0
+OKE.US,D,20240126,000000,70.25,70.52,69.915,70.44,2757719,0
+OKE.US,D,20240129,000000,69.45,69.67,68.6,69.65,2691154,0
+OKE.US,D,20240130,000000,69.06,69.9277,69,69.83,2381719,0
+OKE.US,D,20240131,000000,69.95,70.015,68.205,68.25,3324242,0
+OKE.US,D,20240201,000000,68.42,69.5082,68.1,68.48,2844937,0
+OKE.US,D,20240202,000000,68.1,68.65,67.22,68.29,2391531,0
+OKE.US,D,20240205,000000,67.73,68.6,67.05,68.09,2480122,0
+OKE.US,D,20240206,000000,68.08,68.375,67.67,67.94,2473103,0
+OKE.US,D,20240207,000000,68.26,68.615,67.81,68.54,2643279,0
+OKE.US,D,20240208,000000,68.78,69.04,68.21,68.97,2667135,0
+OKE.US,D,20240209,000000,68.94,69.4935,68.71,69.04,2143405,0
+OKE.US,D,20240212,000000,69.24,70.345,69.24,70.23,2704198,0
+OKE.US,D,20240213,000000,70.06,70.35,68.99,69.48,3167957,0
+OKE.US,D,20240214,000000,70.17,70.29,68.65,69.11,3221714,0
+OKE.US,D,20240215,000000,69.01,71.42,69.01,71.06,3601054,0
+OKE.US,D,20240216,000000,71,72.505,70.935,71.99,3233748,0
+OKE.US,D,20240220,000000,72.03,72.345,71.505,71.69,2838440,0
+OKE.US,D,20240221,000000,71.91,73.4,71.85,73.33,2896777,0
+OKE.US,D,20240222,000000,73.1,73.83,72.725,73.72,3242346,0
+OKE.US,D,20240223,000000,73.44,73.56,72.92,72.97,3076209,0
+OKE.US,D,20240226,000000,72.78,73.67,72.44,72.91,3664748,0
+OKE.US,D,20240227,000000,73.88,75.68,73.395,74.37,6118314,0
+OKE.US,D,20240228,000000,74.37,74.85,73.89,74.37,2884327,0
+OKE.US,D,20240229,000000,74.5,75.33,74.39,75.12,5043293,0
+OKE.US,D,20240301,000000,75.47,75.5,74.8058,75.13,2465921,0
+OKE.US,D,20240304,000000,76.86,76.88,75.69,76.56,4357918,0
+OKE.US,D,20240305,000000,76.68,78.185,76.35,77.52,3530210,0
+OKE.US,D,20240306,000000,77.77,77.91,76.86,77.59,2625100,0
+OKE.US,D,20240307,000000,78,78.18,77.34,77.44,1868384,0
+OKE.US,D,20240308,000000,77.23,77.685,76.9001,77.16,2111788,0
+OKE.US,D,20240311,000000,76.74,77.53,76.73,77.29,2364927,0
+OKE.US,D,20240312,000000,77.26,77.76,77.04,77.65,2002643,0
+OKE.US,D,20240313,000000,78.05,78.37,77.04,77.12,2603062,0
+OKE.US,D,20240314,000000,77.23,77.398,76.31,77.11,2622102,0
+OKE.US,D,20240315,000000,76.79,77.91,76.79,77,9522305,0
+OKE.US,D,20240318,000000,77.37,77.89,76.94,77.79,2306970,0
+OKE.US,D,20240319,000000,78,78.62,77.69,78.39,2085388,0
+OKE.US,D,20240320,000000,78.1,79.19,78.03,78.93,1872701,0
+OKE.US,D,20240321,000000,79.11,79.89,78.83,79.47,2787787,0
+OKE.US,D,20240322,000000,79.67,79.775,78.95,79.03,2406460,0
+OKE.US,D,20240325,000000,79.3,80.22,78.99,79.32,2547707,0
+OKE.US,D,20240326,000000,79.25,79.49,78.58,78.67,2639093,0
+OKE.US,D,20240327,000000,78.69,79.61,78.62,79.6,3381552,0
+OKE.US,D,20240328,000000,79.9,80.53,79.505,80.17,3070737,0
+OKE.US,D,20240401,000000,80.2,80.2,79.32,79.71,1657095,0
+OKE.US,D,20240402,000000,79.95,80.22,79.51,80,2186144,0
+OKE.US,D,20240403,000000,80.16,80.445,79.8,80.15,2822758,0
+OKE.US,D,20240404,000000,80.45,80.81,79.015,79.22,3102634,0
+OKE.US,D,20240405,000000,79.25,79.785,78.66,79.65,1978029,0
+OKE.US,D,20240408,000000,79.95,80.69,79.65,79.98,2324322,0
+OKE.US,D,20240409,000000,80.26,80.26,78.95,79.87,2676190,0
+OKE.US,D,20240410,000000,79.29,79.5,78.55,79.06,3399107,0
+OKE.US,D,20240411,000000,79.31,79.37,78.46,79.34,3246468,0
+OKE.US,D,20240412,000000,79.53,80.25,78.34,78.7,3692835,0
+OKE.US,D,20240415,000000,79.26,79.64,77.545,77.85,2720186,0
+OKE.US,D,20240416,000000,77.95,78.28,76.29,77.08,3633684,0
+OKE.US,D,20240417,000000,77.45,78.2,77.01,77.68,2647219,0
+OKE.US,D,20240418,000000,77.72,78.22,77.38,77.88,2314679,0
+OKE.US,D,20240419,000000,78.1,79.95,77.92,79.64,3044495,0
+OKE.US,D,20240422,000000,79.56,80.84,78.888,79.91,2566893,0
+OKE.US,D,20240423,000000,79.67,80.47,79.32,80.35,2184637,0
+OKE.US,D,20240424,000000,80,81.12,79.56,80.95,1864752,0
+OKE.US,D,20240425,000000,80.87,81.81,80.28,81.38,2076438,0
+OKE.US,D,20240426,000000,81.3,81.405,80.59,81.06,1555086,0
+OKE.US,D,20240429,000000,80.84,81.44,80.84,81.42,2813363,0
+OKE.US,D,20240430,000000,80.36,80.45,78.835,79.12,4163838,0
+OKE.US,D,20240501,000000,77.59,78.995,76.57,76.92,4848357,0
+OKE.US,D,20240502,000000,77.98,78.19,76.655,76.95,2666482,0
+OKE.US,D,20240503,000000,77.04,77.34,76.23,77.23,2235558,0
+OKE.US,D,20240506,000000,77.62,78.59,77.37,78.07,2391004,0
+OKE.US,D,20240507,000000,78.52,79.01,78.25,78.37,2366144,0
+OKE.US,D,20240508,000000,78.03,79.31,77.64,79.14,2228498,0
+OKE.US,D,20240509,000000,79.23,80.05,79.065,80.03,1834067,0
+OKE.US,D,20240510,000000,80.4,80.67,79.63,80.07,1695352,0
+OKE.US,D,20240513,000000,80.25,81.11,80.155,80.6,2577311,0
+OKE.US,D,20240514,000000,80.62,81.7999,80.43,81.68,2366129,0
+OKE.US,D,20240515,000000,81.72,82.27,81.27,81.61,2535330,0
+OKE.US,D,20240516,000000,81.5,82.82,81.5,82.24,2007459,0
+OKE.US,D,20240517,000000,82.62,83.0499,81.88,82.63,2176150,0
+OKE.US,D,20240520,000000,83,83.09,82.45,82.71,1682798,0
+OKE.US,D,20240521,000000,82.71,83.31,82.49,83.01,1462892,0
+OKE.US,D,20240522,000000,82.72,82.72,81.25,81.66,1914848,0
+OKE.US,D,20240523,000000,81.77,81.97,80.17,80.19,2094959,0
+OKE.US,D,20240524,000000,80.59,81.116,80.554,80.85,1462768,0
+OKE.US,D,20240528,000000,81,81.5375,80.62,80.96,2756786,0
+OKE.US,D,20240529,000000,80.75,80.75,79.39,79.59,2683421,0
+OKE.US,D,20240530,000000,79.58,80.22,79.575,79.94,1961734,0
+OKE.US,D,20240531,000000,79.95,81.07,79.94,81,5168577,0
+OKE.US,D,20240603,000000,80.76,80.95,78.685,79.54,2998879,0
+OKE.US,D,20240604,000000,78.75,79.135,77.88,79.04,3096040,0
+OKE.US,D,20240605,000000,79.17,79.34,78.41,79.16,2675375,0
+OKE.US,D,20240606,000000,78.88,79.31,78.37,78.95,2644678,0
+OKE.US,D,20240607,000000,78.65,79.07,77.8,78.65,2514358,0
+OKE.US,D,20240610,000000,78.92,80.33,78.69,80.02,2589311,0
+OKE.US,D,20240611,000000,79.57,79.935,78.79,79.64,2220004,0
+OKE.US,D,20240612,000000,80.3,80.56,79.83,80.19,2006723,0
+OKE.US,D,20240613,000000,79.75,80.1,78.6,78.76,3066143,0
+OKE.US,D,20240614,000000,78.52,78.78,77.82,78.1,2508584,0
+OKE.US,D,20240617,000000,78.12,79.53,77.82,79.05,2305661,0
+OKE.US,D,20240618,000000,79.2,80.37,79.085,80.06,2250992,0
+OKE.US,D,20240620,000000,79.98,81.29,79.795,81.05,2945044,0
+OKE.US,D,20240621,000000,81.41,81.48,79.59,79.88,6799838,0
+OKE.US,D,20240624,000000,79.88,81.35,79.88,80.89,2303472,0
+OKE.US,D,20240625,000000,80.91,81.1,80.55,81.02,2162829,0
+OKE.US,D,20240626,000000,81.1,81.205,80.43,80.53,1988724,0
+OKE.US,D,20240627,000000,80.78,81.14,80.37,80.75,1578860,0
+OKE.US,D,20240628,000000,81.28,81.64,80.64,81.55,4256159,0
+OKE.US,D,20240701,000000,81.75,81.95,80.95,81.72,1709297,0
+OKE.US,D,20240702,000000,82.34,82.66,81.725,82.33,1836058,0
+OKE.US,D,20240703,000000,82.23,83.25,82.1,82.8,1564905,0
+OKE.US,D,20240705,000000,82.68,82.74,81.89,82.25,1314807,0
+OKE.US,D,20240708,000000,82.12,82.695,81.92,82,1409193,0
+OKE.US,D,20240709,000000,81.82,82.855,81.71,82.42,1584818,0
+OKE.US,D,20240710,000000,82.09,82.39,81.79,82.32,1395272,0
+OKE.US,D,20240711,000000,82.25,83.3376,81.99,82.9,1460411,0
+OKE.US,D,20240712,000000,83.5,84.84,83.185,84.66,2202808,0
+OKE.US,D,20240715,000000,85,85.77,84.59,84.68,2057741,0
+OKE.US,D,20240716,000000,84.67,85.15,84.28,85.06,1562596,0
+OKE.US,D,20240717,000000,85.34,86.2,85.08,85.37,2125942,0
+OKE.US,D,20240718,000000,84.8,84.8,82.58,83.44,4857785,0
+OKE.US,D,20240719,000000,83.6,84.77,83.3,83.47,3093305,0
+OKE.US,D,20240722,000000,83.47,84.49,83.02,84.43,2979457,0
+OKE.US,D,20240723,000000,84.15,84.6,83.05,83.23,2327179,0
+OKE.US,D,20240724,000000,83.23,83.42,82.1,82.16,2372522,0
+OKE.US,D,20240725,000000,82.02,82.14,81.295,81.4,2640516,0
+OKE.US,D,20240726,000000,81.74,82.45,81.24,82.02,1826761,0
+OKE.US,D,20240729,000000,82.23,82.34,81.07,82.2,2147486,0
+OKE.US,D,20240730,000000,82.31,83.15,82.1,82.79,1989477,0
+OKE.US,D,20240731,000000,83.67,84.02,82.86,83.33,3324429,0
+OKE.US,D,20240801,000000,82.58,83.01,81.53,82.06,2088660,0
+OKE.US,D,20240802,000000,81.18,81.49,78.95,80.17,3390539,0
+OKE.US,D,20240805,000000,78.04,78.88,76.91,78.62,3528819,0
+OKE.US,D,20240806,000000,79.36,83.03,78.97,82.32,5484223,0
+OKE.US,D,20240807,000000,83.53,84.92,82.97,83.06,3701902,0
+OKE.US,D,20240808,000000,83.3,85.44,82.99,85.33,2777083,0
+OKE.US,D,20240809,000000,85.33,85.44,84.24,85,2569487,0
+OKE.US,D,20240812,000000,85.5,85.53,84.465,85.18,2101935,0
+OKE.US,D,20240813,000000,85.07,86.005,84.57,85.74,2616193,0
+OKE.US,D,20240814,000000,85.67,86.52,85.47,86.34,2156106,0
+OKE.US,D,20240815,000000,87,87.14,86.03,86.97,2555325,0
+OKE.US,D,20240816,000000,86.67,87.7396,86.5,87.46,5610574,0
+OKE.US,D,20240819,000000,87.5,88.68,87.4004,88.4,2074467,0
+OKE.US,D,20240820,000000,88.17,88.36,86.2,86.59,2219040,0
+OKE.US,D,20240821,000000,87.13,87.46,86.68,87.03,1809546,0
+OKE.US,D,20240822,000000,87.08,87.88,87.08,87.5,1694208,0
+OKE.US,D,20240823,000000,88,88.19,87.34,88.07,1557243,0
+OKE.US,D,20240826,000000,88.77,89.28,88.35,88.6,1497865,0
+OKE.US,D,20240827,000000,88.42,88.775,88.11,88.44,1351054,0
+OKE.US,D,20240828,000000,88.17,88.77,87.74,88.21,1670352,0
+OKE.US,D,20240829,000000,88.41,90.66,88.2,90.15,4178562,0
+OKE.US,D,20240830,000000,89.93,92.61,89.78,92.36,4921721,0
+OKE.US,D,20240903,000000,91.81,92.835,91,92.24,3684753,0
+OKE.US,D,20240904,000000,92.74,93,90.82,91.32,3158949,0
+OKE.US,D,20240905,000000,91.92,92.4,91.23,91.81,2733420,0
+OKE.US,D,20240906,000000,91.89,92.42,90.53,91.06,3207326,0
+OKE.US,D,20240909,000000,91.56,92.765,90.9,92.04,2825574,0
+OKE.US,D,20240910,000000,92.07,92.89,90.39,91.72,3441375,0
+OKE.US,D,20240911,000000,91.44,91.545,89,90.24,3434566,0
+OKE.US,D,20240912,000000,90.51,90.74,90.06,90.5,2333235,0
+OKE.US,D,20240913,000000,90.75,91.39,90.26,91.37,1851521,0
+OKE.US,D,20240916,000000,92.86,93.88,92.36,93.68,2286099,0
+OKE.US,D,20240917,000000,93.7,94.95,93.37,94.66,2464355,0
+OKE.US,D,20240918,000000,94.7,95.26,93.85,93.9,1824081,0
+OKE.US,D,20240919,000000,95.18,95.28,93.28,93.77,2124178,0
+OKE.US,D,20240920,000000,93.24,94.52,93.05,93.97,6023150,0
+OKE.US,D,20240923,000000,94.18,95.38,94.135,95.27,2299212,0
+OKE.US,D,20240924,000000,95.88,96.05,94.8803,95.23,1883242,0
+OKE.US,D,20240925,000000,95.31,95.66,94.205,94.69,2641016,0
+OKE.US,D,20240926,000000,92.72,93.57,88.825,89.15,5757293,0
+OKE.US,D,20240927,000000,89.2,90.6501,88.74,90.24,3154813,0
+OKE.US,D,20240930,000000,90.38,91.22,89.4,91.13,2491511,0
+OKE.US,D,20241001,000000,90.45,92.77,90,92.28,2751463,0
+OKE.US,D,20241002,000000,92.96,93.5,91.82,93.4,2396695,0
+OKE.US,D,20241003,000000,93.62,95.12,92.97,94.71,2763465,0
+OKE.US,D,20241004,000000,95.41,95.52,94.55,95.23,1861481,0
+OKE.US,D,20241007,000000,95.08,95.59,94.57,94.84,1597935,0
+OKE.US,D,20241008,000000,94.57,94.57,92.94,93.6,2100368,0
+OKE.US,D,20241009,000000,93.17,94.889,92.95,94.75,1884326,0
+OKE.US,D,20241010,000000,95.05,95.5,94.29,94.69,1372816,0
+OKE.US,D,20241011,000000,94.79,96.64,94.67,96.61,4026403,0
+OKE.US,D,20241014,000000,96.35,98.01,96.05,97.5,1962737,0
+OKE.US,D,20241015,000000,95.87,96.25,94.53,94.98,3075755,0
+OKE.US,D,20241016,000000,95.32,95.998,94.93,95.65,2085023,0
+OKE.US,D,20241017,000000,96,96.94,95.94,96.44,2203144,0
+OKE.US,D,20241018,000000,96.64,97.25,95.95,97.23,2123079,0
+OKE.US,D,20241021,000000,97.75,98.4279,96.21,96.82,1506787,0
+OKE.US,D,20241022,000000,97.05,97.74,96.87,97.37,1922302,0
+OKE.US,D,20241023,000000,96.99,97.98,96.46,96.76,1836141,0
+OKE.US,D,20241024,000000,97.27,97.71,96.78,97.42,1818032,0
+OKE.US,D,20241025,000000,97.86,97.86,96.13,96.66,2171218,0
+OKE.US,D,20241028,000000,95.2,96.15,95,96.02,2442643,0
+OKE.US,D,20241029,000000,95.88,95.95,94.96,95.55,2898962,0
+OKE.US,D,20241030,000000,95.6,97.56,95,96.16,3921505,0
+OKE.US,D,20241031,000000,96.93,98.06,96.6001,96.88,3456619,0
+OKE.US,D,20241101,000000,96.66,96.69,92.825,93.36,3165610,0
+OKE.US,D,20241104,000000,93.68,95.785,93.53,95.64,3006079,0
+OKE.US,D,20241105,000000,96,98.65,95.77,98.61,3042986,0
+OKE.US,D,20241106,000000,101.07,103.12,100.23,102.2,4402036,0
+OKE.US,D,20241107,000000,102.18,104.5,101.67,104.14,3438411,0
+OKE.US,D,20241108,000000,104.5,107.195,104.42,107.16,3580082,0
+OKE.US,D,20241111,000000,107.59,109.18,106.85,109.04,2974096,0
+OKE.US,D,20241112,000000,109,109.21,106.72,107.82,2934762,0
+OKE.US,D,20241113,000000,108.245,108.83,107.4625,108.17,4370579,0
+OKE.US,D,20241114,000000,109.17,109.17,107.075,107.88,2640401,0
+OKE.US,D,20241115,000000,107.725,110.05,107.5501,109.81,3500516,0
+OKE.US,D,20241118,000000,110.23,112.93,110.23,112.51,3638423,0
+OKE.US,D,20241119,000000,112.35,113.23,111.22,113.11,3238261,0
+OKE.US,D,20241120,000000,113.695,114.33,112.275,113.16,2506378,0
+OKE.US,D,20241121,000000,114.25,117.24,113.82,116.75,3104358,0
+OKE.US,D,20241122,000000,116.755,118.07,116.6,117.05,3662865,0
+OKE.US,D,20241125,000000,117,117.55,108.87,111.52,10525749,0
+OKE.US,D,20241126,000000,112.36,114.135,111.9,113.45,4953092,0
+OKE.US,D,20241127,000000,112.59,113.28,111.74,112.59,2144212,0
+OKE.US,D,20241129,000000,113.135,114.27,112.92,113.6,1704034,0
+OKE.US,D,20241202,000000,113.6,113.63,109.8,110.44,3319052,0
+OKE.US,D,20241203,000000,110.99,111.55,110.02,110.51,2518940,0
+OKE.US,D,20241204,000000,110.215,110.29,107.71,108.74,3064412,0
+OKE.US,D,20241205,000000,109.1,110.6998,108.85,110.12,2182454,0
+OKE.US,D,20241206,000000,109.995,110.39,108.13,109,2160043,0
+OKE.US,D,20241209,000000,109.5,109.51,104.82,105.12,3093207,0
+OKE.US,D,20241210,000000,105.86,105.96,104.08,104.34,2628771,0
+OKE.US,D,20241211,000000,105.005,105.88,104.1465,104.33,2681176,0
+OKE.US,D,20241212,000000,104.2,105.28,103.8,104.47,2015119,0
+OKE.US,D,20241213,000000,105,105,103.52,104.03,1801787,0
+OKE.US,D,20241216,000000,103.82,104.05,102.335,102.85,2957886,0
+OKE.US,D,20241217,000000,102,102.24,100.12,101.78,3707533,0
+OKE.US,D,20241218,000000,101.42,101.51,97.59,97.64,3847198,0
+OKE.US,D,20241219,000000,98.53,99.21,97.39,97.66,3719379,0
+OKE.US,D,20241220,000000,97.65,100.5201,97.22,100.08,8590597,0
+OKE.US,D,20241223,000000,99.645,101.17,98.61,100.97,2249646,0
+OKE.US,D,20241224,000000,101.25,102.31,100.92,102.19,1153898,0
+OKE.US,D,20241226,000000,102.04,102.04,100.77,101.25,1971625,0
+OKE.US,D,20241227,000000,101.045,101.51,100.21,100.83,1928364,0
+OKE.US,D,20241230,000000,100.72,101.47,99.53,100.78,2434307,0
+OKE.US,D,20241231,000000,101,101.43,100.04,100.4,2318674,0
+OKE.US,D,20250102,000000,101.225,102.44,100.82,101.77,2577683,0
+OKE.US,D,20250103,000000,102.46,103.77,102.23,102.9,2398991,0
+OKE.US,D,20250106,000000,103.485,103.74,101.125,101.62,3011295,0
+OKE.US,D,20250107,000000,102.115,102.66,101,101.61,2105475,0
+OKE.US,D,20250108,000000,101.25,103.19,101.1664,102.85,2736267,0
+OKE.US,D,20250110,000000,102.88,103.57,100.91,101.75,3023550,0
+OKE.US,D,20250113,000000,101.875,104.39,101.245,103.98,3495569,0
+OKE.US,D,20250114,000000,104.21,107.17,103.9475,106.04,2570015,0
+OKE.US,D,20250115,000000,107.175,107.47,105.95,106.88,2771245,0
+OKE.US,D,20250116,000000,106.77,108.68,106.72,108.66,2851036,0
+OKE.US,D,20250117,000000,108.455,110.03,107.7,108.96,3233867,0
+OKE.US,D,20250121,000000,108.925,111.02,108.8,109.85,3287303,0
+OKE.US,D,20250122,000000,110.61,110.62,105.98,106.3,3191942,0
+OKE.US,D,20250123,000000,107.17,107.5,103.78,104.89,3095892,0
+OKE.US,D,20250124,000000,104.75,105.86,104.13,104.53,3080451,0
+OKE.US,D,20250127,000000,102.95,103.18,99.53,100.45,5436634,0
+OKE.US,D,20250128,000000,101.055,101.355,99.52,100.6,4488762,0
+OKE.US,D,20250129,000000,100.56,102.25,99.525,100.38,5078033,0
+OKE.US,D,20250130,000000,101.15,101.575,99.61,99.87,15943496,0
+OKE.US,D,20250131,000000,99.95,101.45,96.82,97.17,5956594,0
+OKE.US,D,20250203,000000,95.14,98.15,94.5747,97.63,4699714,0
+OKE.US,D,20250204,000000,99.13,99.25,96.7301,97.02,4225891,0
+OKE.US,D,20250205,000000,97.625,98.6,97.04,97.91,3666364,0
+OKE.US,D,20250206,000000,97.97,98.255,95.11,95.82,3963311,0
+OKE.US,D,20250207,000000,95.95,96.35,94.77,95.81,3746783,0
+OKE.US,D,20250210,000000,97.2,100.0528,96.87,98.69,5104067,0
+OKE.US,D,20250211,000000,98.365,99.79,97.44,98.93,3359342,0
+OKE.US,D,20250212,000000,97.55,100.05,97.27,97.62,3754364,0
+OKE.US,D,20250213,000000,97.45,99.2,97.086,98.97,4336616,0
+OKE.US,D,20250214,000000,99.1,99.69,97.81,97.85,2813955,0
+OKE.US,D,20250218,000000,98.11,99.25,97.04,98.64,3457622,0
+OKE.US,D,20250219,000000,98.27,100.01,98.27,99.2,2729820,0
+OKE.US,D,20250220,000000,98.81,98.89,96.6,98.63,2986228,0
+OKE.US,D,20250221,000000,97.96,99.46,97.32,98.1,4112842,0
+OKE.US,D,20250224,000000,98.5,99.93,97.3,98.12,4545160,0
+OKE.US,D,20250225,000000,97.95,98.88,92.36,95.77,7094449,0
+OKE.US,D,20250226,000000,95.61,96.32,94.4,95.76,3242338,0
+OKE.US,D,20250227,000000,96.035,97.69,95.1493,96.64,3178204,0
+OKE.US,D,20250228,000000,97.125,100.44,96.9742,100.39,7100913,0
+OKE.US,D,20250303,000000,100.28,101.48,96,96.76,3557370,0
+OKE.US,D,20250304,000000,95.16,95.7599,92.64,93.79,4216109,0
+OKE.US,D,20250305,000000,92.5,93.5,90.41,91.87,4906998,0
+OKE.US,D,20250306,000000,90.97,91.38314,88.5658,89.74,4589521,0
+OKE.US,D,20250307,000000,89.69,90.48,87.355,89.57,4077233,0
+OKE.US,D,20250310,000000,89.785,92.59,88.47,91.42,5995391,0
+OKE.US,D,20250311,000000,91.845,93.63,91.54,92.62,5919813,0
+OKE.US,D,20250312,000000,93.81,94.8,92.78,92.97,3186496,0
+OKE.US,D,20250313,000000,92.97,94.72,92.6,93.5,4146095,0
+OKE.US,D,20250314,000000,94.125,96.88,93.9,96.43,2944403,0
+OKE.US,D,20250317,000000,96.19,99.46,96.175,98.44,2878921,0
+OKE.US,D,20250318,000000,99.065,99.72,97.6761,98.01,2728703,0
+OKE.US,D,20250319,000000,98.405,100.89,98.345,100.05,3153305,0
+OKE.US,D,20250320,000000,99.7,100.96,99.09,100.65,2753487,0
+OKE.US,D,20250321,000000,100.06,100.47,98.67,99.34,9379363,0
+OKE.US,D,20250324,000000,100.0592,102.73,99.77,102.3,3284740,0
+OKE.US,D,20250325,000000,102.46,103.64,102.18,102.38,2672886,0
+OKE.US,D,20250326,000000,103.07,103.61,100.89,101.26,2731725,0
+OKE.US,D,20250327,000000,101.24,101.27,98.23,98.68,2849653,0
+OKE.US,D,20250328,000000,98.665,99.12,97.29,98.48,2167807,0
+OKE.US,D,20250331,000000,98.07,99.71,97.965,99.22,3715329,0
+OKE.US,D,20250401,000000,98.485,99.7,97.63,99.5,2037332,0
+OKE.US,D,20250402,000000,98.5,100.565,98.21,100.37,2150382,0
+OKE.US,D,20250403,000000,95.86,97.41,92.52,92.7,5845681,0
+OKE.US,D,20250404,000000,88.5,89.5999,80.46,80.86,11054341,0
+OKE.US,D,20250407,000000,78.25,83.85,75.475,80.91,11180957,0
+OKE.US,D,20250408,000000,83.88,84.5,77.27,78.71,6621847,0
+OKE.US,D,20250409,000000,77.5,85.98,75.55,84.86,7617129,0
+OKE.US,D,20250410,000000,82.9,82.9,78.55,81.24,5158846,0
+OKE.US,D,20250411,000000,82.4175,82.91,78.82,82.56,3777807,0
+OKE.US,D,20250414,000000,84.51,84.8996,82.31,83.38,3239382,0
+OKE.US,D,20250415,000000,83.69,86.066,83.47,84.16,3286347,0
+OKE.US,D,20250416,000000,84.5,86.22,84.16,84.8,2675742,0
+OKE.US,D,20250417,000000,86.27,88.13,85.895,86.23,2758018,0
+OKE.US,D,20250421,000000,84.69,85.73,80.94,81.82,3477331,0
+OKE.US,D,20250422,000000,83.46,84.4394,82.3,84.05,2884892,0
+OKE.US,D,20250423,000000,85.69,87.29,84.03,84.66,4243347,0
+OKE.US,D,20250424,000000,85.405,86.885,85.02,86.28,3494576,0
+OKE.US,D,20250425,000000,85.75,86.52,85.5,86.31,1831805,0
+OKE.US,D,20250428,000000,86.2,88.145,86.15,87.87,3578183,0
+OKE.US,D,20250429,000000,87.12,88.19,86.58,87.86,3491256,0
+OKE.US,D,20250430,000000,84.09,84.375,80.8,82.16,7058316,0
+OKE.US,D,20250501,000000,81.21,83.52,80.545,80.93,5276002,0
+OKE.US,D,20250502,000000,82.2,83.18,80.94,82.78,5505882,0
+OKE.US,D,20250505,000000,81.21,81.46,79.29,80.15,3588954,0
+OKE.US,D,20250506,000000,80.18,80.45,78.57,79.29,3996410,0
+OKE.US,D,20250507,000000,79.4,80.63,79.06,80.25,3285167,0
+OKE.US,D,20250508,000000,81.22,83.03,80.77,82.25,4869115,0
+OKE.US,D,20250509,000000,83.225,83.935,82.07,82.3,2885339,0
+OKE.US,D,20250512,000000,85.35,86.75,84.17,85.04,3386700,0
+OKE.US,D,20250513,000000,85.325,87.98,84.99,86.51,3357973,0
+OKE.US,D,20250514,000000,86.235,86.73,85.5,86.61,3385540,0
+OKE.US,D,20250515,000000,85.61,86.1,84.7,86.03,3368059,0
+OKE.US,D,20250516,000000,86.285,86.43,84.59,85.67,2983759,0
+OKE.US,D,20250519,000000,84.25,85.07,83.78,84.73,2320855,0
+OKE.US,D,20250520,000000,83.856,84.71,83.465,83.71,2488609,0
+OKE.US,D,20250521,000000,83.355,83.71,81.72,81.83,2725416,0
+OKE.US,D,20250522,000000,81.535,81.85,80.31,81.37,2558039,0
+OKE.US,D,20250523,000000,80.465,81.5141,80.31,81.14,2115578,0
+OKE.US,D,20250527,000000,82,82.1,80.76,81.74,3064184,0
+OKE.US,D,20250528,000000,82.09,82.38,80.48,80.59,3571121,0
+OKE.US,D,20250529,000000,80.26,80.7,79.24,80.68,3399071,0
+OKE.US,D,20250530,000000,80.09,80.84,79.08,80.84,8053619,0
+OKE.US,D,20250602,000000,82.2,82.75,80.46,82.51,4111702,0
+OKE.US,D,20250603,000000,82.54,83.82,81.67,83.24,3902052,0
+OKE.US,D,20250604,000000,82.9,83.87,80.26,80.52,6153216,0
+OKE.US,D,20250605,000000,81.295,81.77,80.29,81.19,5371623,0
+OKE.US,D,20250606,000000,82.025,82.535,81.31,81.72,3617321,0
+OKE.US,D,20250609,000000,82.045,82.48,80.69,81.12,4771162,0
+OKE.US,D,20250610,000000,81.825,82.4398,81.26,81.72,3525736,0
+OKE.US,D,20250611,000000,82.5,83.56,81.89,82.9,4631950,0
+OKE.US,D,20250612,000000,82.8389,83.57,82.47,82.65,4512587,0
+OKE.US,D,20250613,000000,84.3,85.15,83.6,83.75,5358120,0
+OKE.US,D,20250616,000000,83.5,84.09,81.26,82.15,5530061,0
+OKE.US,D,20250617,000000,82.49,83.2,81.17,81.36,3513964,0
+OKE.US,D,20250618,000000,81.62,82.08,80.51,81.17,3660644,0
+OKE.US,D,20250620,000000,81.89,82.66,81.6159,82.37,7507710,0
+OKE.US,D,20250623,000000,83.03,83.44,79.2351,79.85,4196052,0
+OKE.US,D,20250624,000000,79.35,80.9,79.09,80.56,3257376,0
+OKE.US,D,20250625,000000,80.35,80.68,79.355,80.19,3101215,0
+OKE.US,D,20250626,000000,80.275,81.35,79.7,81.32,3336044,0
+OKE.US,D,20250627,000000,81.165,82.015,80.665,81.25,3206238,0
+OKE.US,D,20250630,000000,81.25,81.89,80.78,81.63,2863736,0
+OKE.US,D,20250701,000000,81.12,81.63,80.05,80.99,3969640,0
+OKE.US,D,20250702,000000,82,82.14,80.38,82.14,3056022,0
+OKE.US,D,20250703,000000,82.48,82.79,81.7746,82.14,1757598,0
+OKE.US,D,20250707,000000,81.12,81.72,79.175,80.17,3928953,0
+OKE.US,D,20250708,000000,80.075,81.645,79.691,81.6,4188313,0
+OKE.US,D,20250709,000000,81.83,82,80.7473,81.16,3242946,0
+OKE.US,D,20250710,000000,80.56,81.09,80.07,80.91,2667055,0
+OKE.US,D,20250711,000000,80.65,81.44,80.435,81.34,2315938,0
+OKE.US,D,20250714,000000,81.34,81.68,80.72,81.58,2586400,0
+OKE.US,D,20250715,000000,81.75,81.78,79.74,79.94,2566239,0
+OKE.US,D,20250716,000000,79.9,80.2,78.95,79.17,3481922,0
+OKE.US,D,20250717,000000,79.455,81.37,79.1,81.24,3352595,0
+OKE.US,D,20250718,000000,81.775,83.91,81.64,83.3,4554053,0
+OKE.US,D,20250721,000000,83.45,83.49,80.24,80.38,3683674,0
+OKE.US,D,20250722,000000,80.4,81.43,79.9203,80.74,3029716,0
+OKE.US,D,20250723,000000,81.115,81.83,80.74,81.67,2658260,0
+OKE.US,D,20250724,000000,81.68,82.626,81.33,82.01,3424225,0
+OKE.US,D,20250725,000000,82.02,82.2108,81.29,81.54,3124122,0
+OKE.US,D,20250728,000000,82.07,82.6,81.46,81.81,2337714,0
+OKE.US,D,20250729,000000,82.41,83.58,82.1501,83.47,3246338,0
+OKE.US,D,20250730,000000,82.84,83.3059,81.7,82.19,3208279,0
+OKE.US,D,20250731,000000,81.56,83.05,81.3,82.11,4208469,0
+OKE.US,D,20250801,000000,80.28,80.315,77.75,78.99,3671867,0
+OKE.US,D,20250804,000000,79.05,79.975,78.833,79.83,3438818,0
+OKE.US,D,20250805,000000,79,79.26,74.23,75.7,9328098,0
+OKE.US,D,20250806,000000,76.74,77,74.87,75.23,4758457,0
+OKE.US,D,20250807,000000,75.755,76.96,75.395,75.48,3414858,0
+OKE.US,D,20250808,000000,75.55,76.02,74.42,74.46,3161197,0
+OKE.US,D,20250811,000000,74.74,75.01,73.51,73.65,3681488,0
+OKE.US,D,20250812,000000,73.5,74.345,73.02,74.05,3637781,0
+OKE.US,D,20250813,000000,74,75.35,73.71,75.33,3504483,0
+OKE.US,D,20250814,000000,74.85,75.53,74.07,74.8,3107208,0
+OKE.US,D,20250815,000000,75,75.435,73.85,73.93,3670338,0
+OKE.US,D,20250818,000000,73.7557,73.7557,72.75,73.04,2517508,0
+OKE.US,D,20250819,000000,72.85,73.69,72.18,73.5,2382933,0
+OKE.US,D,20250820,000000,73.3,74.05,72.98,73.68,2714988,0
+OKE.US,D,20250821,000000,73.76,74.56,73.5,74.02,3340390,0
+OKE.US,D,20250822,000000,74.26,75.435,74.21,74.84,2382572,0
+OKE.US,D,20250825,000000,74.8,75.6496,74.38,74.43,2757173,0
+OKE.US,D,20250826,000000,74.25,74.48,73.41,74.42,7253926,0
+OKE.US,D,20250827,000000,74.24,75.545,74.125,75.08,2302327,0
+OKE.US,D,20250828,000000,75.2775,76.02,74.712,75.89,2461198,0
+OKE.US,D,20250829,000000,75.825,76.44,75.64,76.38,2652785,0
+OKE.US,D,20250902,000000,75.93,76.23,73.63,74.62,4884963,0
+OKE.US,D,20250903,000000,74.285,74.53,73.6,73.87,3395016,0
+OKE.US,D,20250904,000000,74.005,74.52,73.585,74.38,2506233,0
+OKE.US,D,20250905,000000,74,74.14,70.63,72.63,4956311,0
+OKE.US,D,20250908,000000,73.055,73.53,71.07,71.36,3914102,0
+OKE.US,D,20250909,000000,71.675,72.6,71.611,71.84,3491002,0
+OKE.US,D,20250910,000000,71.84,73.37,71.73,73.35,3403126,0
+OKE.US,D,20250911,000000,72.945,73.49,72.3582,73.3,2436617,0
+OKE.US,D,20250912,000000,73.77,73.8702,73.05,73.05,2452308,0
+OKE.US,D,20250915,000000,73.305,73.49,72.53,72.61,2887517,0
+OKE.US,D,20250916,000000,73.06,73.31,72.31,72.58,2645399,0
+OKE.US,D,20250917,000000,72.41,73.77,72.31,72.86,2723805,0
+OKE.US,D,20250918,000000,73.365,74.34,73.3,73.58,3301530,0
+OKE.US,D,20250919,000000,73.73,73.73,71.02,71.55,8657081,0
+OKE.US,D,20250922,000000,71.31,72.34,70.94,71.62,3827906,0
+OKE.US,D,20250923,000000,72.06,73.425,71.8,72.6,3920825,0
+OKE.US,D,20250924,000000,72.99,74.36,72.81,73.67,3418816,0
+OKE.US,D,20250925,000000,73.45,74.009,73.05,73.44,3329481,0
+OKE.US,D,20250926,000000,73.69,75.25,73.56,73.89,3983367,0
+OKE.US,D,20250929,000000,74.125,74.125,71.995,73.1,4411029,0
+OKE.US,D,20250930,000000,72.585,73.211,71.795,72.97,6809332,0
+OKE.US,D,20251001,000000,72.65,73.09,71.82,72.98,4859535,0
+OKE.US,D,20251002,000000,73,73.61,72.15,72.47,3696659,0
+OKE.US,D,20251003,000000,72.66,73.415,72.31,72.89,3141985,0
+OKE.US,D,20251006,000000,73.3142,73.4355,72.41,72.73,3093402,0
+OKE.US,D,20251007,000000,72.79,72.91,71.66,72.45,2926328,0
+OKE.US,D,20251008,000000,72.32,72.66,71.05,72.38,3658486,0
+OKE.US,D,20251009,000000,72.5,73.26,71.08,71.25,2888917,0
+OKE.US,D,20251010,000000,71.03,72,69.08,69.09,3636275,0
+OKE.US,D,20251013,000000,69.57,70.035,69.05,69.57,2887567,0
+OKE.US,D,20251014,000000,69.07,69.95,68.25,69.58,3147456,0
+OKE.US,D,20251015,000000,70.075,70.6399,68.83,68.92,2970905,0
+OKE.US,D,20251016,000000,69.03,69.1,67.09,67.22,4266885,0
+OKE.US,D,20251017,000000,67.15,68.11,66.5632,68.09,4025165,0
+OKE.US,D,20251020,000000,68.41,68.94,67.86,68.53,2604167,0
+OKE.US,D,20251021,000000,68.8,69.27,68.11,68.95,3041652,0
+OKE.US,D,20251022,000000,69.5,69.81,68.44,69.59,3542946,0
+OKE.US,D,20251023,000000,71.09,71.175,69.245,69.76,5126257,0
+OKE.US,D,20251024,000000,70.145,70.16,68.4,68.61,3290428,0
+OKE.US,D,20251027,000000,68.875,69.35,68.43,69.29,3320543,0
+OKE.US,D,20251028,000000,69.08,69.3499,68.05,69.1,4593598,0
+OKE.US,D,20251029,000000,69.8,70.41,67.03,67.2,6515532,0
+OKE.US,D,20251030,000000,67.17,67.79,66.35,66.72,4247875,0
+OKE.US,D,20251031,000000,66.59,67.64,65.89,67,6249363,0
+OKE.US,D,20251103,000000,66.135,66.49,64.28,65.36,5366718,0
+OKE.US,D,20251104,000000,64.945,65.04,64.02,64.31,4355002,0
+OKE.US,D,20251105,000000,64.32,66.845,64.14,66.27,6055575,0
+OKE.US,D,20251106,000000,67.13,68.11,67.09,67.81,4284853,0
+OKE.US,D,20251107,000000,67.995,68.31,67.17,68.12,2804514,0
+OKE.US,D,20251110,000000,68.5,68.845,66.9301,67.9,3272038,0
+OKE.US,D,20251111,000000,68.44,69.47,68.1028,69.09,3818324,0
+OKE.US,D,20251112,000000,69.1,69.78,68.54,68.9,3879076,0
+OKE.US,D,20251113,000000,69.125,70,68.89,69.44,4272312,0
+OKE.US,D,20251114,000000,69.65,70.88,68.9,70.49,5543775,0
+OKE.US,D,20251117,000000,70.08,70.165,68.415,68.86,5316826,0
+OKE.US,D,20251118,000000,68.68,70.4565,68.6,69.43,4401081,0
+OKE.US,D,20251119,000000,68.8,69.84,68.2,69.45,3899322,0
+OKE.US,D,20251120,000000,69.785,70.9,69.23,69.72,5422446,0
+OKE.US,D,20251121,000000,70.225,71.17,69.86,70.53,4917232,0
+OKE.US,D,20251124,000000,70.45,70.67,69.495,70.23,8520024,0
+OKE.US,D,20251125,000000,69.95,71.04,69.8162,70.88,3956347,0
+OKE.US,D,20251126,000000,70.97,72.11,70.94,71.51,4007042,0
+OKE.US,D,20251128,000000,71.725,72.92,71.575,72.82,2229213,0
+OKE.US,D,20251201,000000,72.57,74.135,72.54,73.68,4820271,0
+OKE.US,D,20251202,000000,73.8733,73.8733,73.03,73.1,4873265,0
+OKE.US,D,20251203,000000,73.38,75.175,73.38,74.89,4663918,0
+OKE.US,D,20251204,000000,75.05,76.18,75.02,76.17,3325174,0
+OKE.US,D,20251205,000000,76.08,76.85,75.91,76.34,3288201,0
+OKE.US,D,20251208,000000,76.19,76.19,74.615,74.93,4919662,0
+OKE.US,D,20251209,000000,74.95,75.95,74.79,74.96,3556615,0
+OKE.US,D,20251210,000000,75.13,75.13,73.28,73.78,4426938,0
+OKE.US,D,20251211,000000,73.77,74.63,73.44,73.62,3023382,0
+OKE.US,D,20251212,000000,74.185,74.4095,73.04,73.59,2766632,0
+OKE.US,D,20251215,000000,73.86,74,72.37,72.83,4256829,0
+OKE.US,D,20251216,000000,72.545,72.84,70.93,71.13,6595014,0
+OKE.US,D,20251217,000000,71.15,73.22,70.7,73.05,4992011,0
+OKE.US,D,20251218,000000,73.05,73.19,71.4675,71.69,3219719,0
+OKE.US,D,20251219,000000,71.85,72.77,71.63,71.67,8401512,0
+OKE.US,D,20251222,000000,72.25,72.905,71.85,72.82,2816059,0
+OKE.US,D,20251223,000000,72.95,73.5,72.665,73.46,2357906,0
+OKE.US,D,20251224,000000,73.61,73.61,72.92,73.24,1210307,0
+OKE.US,D,20251226,000000,73.2768,73.35,72.36,72.85,1599006,0
+OKE.US,D,20251229,000000,73.295,73.89,73.13,73.66,2616144,0
+OKE.US,D,20251230,000000,73.78,74.117,73.685,73.82,2164304,0
+OKE.US,D,20251231,000000,73.66,73.78,73.23,73.5,2522707,0
+OKE.US,D,20260102,000000,73.43,74.98,72.55,74.34,2261782,0
+OKE.US,D,20260105,000000,75.38,75.45,71.36,73.65,5281159,0
+OKE.US,D,20260106,000000,73.5,73.54,70.63,70.87,4661421,0
+OKE.US,D,20260107,000000,71.005,71.5841,70.58,70.72,4099128,0
+OKE.US,D,20260108,000000,70.53,72.99,70.41,72.33,3287361,0
+OKE.US,D,20260109,000000,73,73.33,72.2701,72.7,2561753,0
+OKE.US,D,20260112,000000,72.96,73.34,72.11,72.49,3844367,0
+OKE.US,D,20260113,000000,72.98,74.4907,72.97,74.25,3472323,0
+OKE.US,D,20260114,000000,74.4,76.725,74.34,75.85,4926388,0
+OKE.US,D,20260115,000000,74.51,75,73.2,73.35,4834042,0
+OKE.US,D,20260116,000000,72.57,74.63,72.42,74.4,4680031,0
+OKE.US,D,20260120,000000,74.5,75.41,73.71,74.06,3662040,0
+OKE.US,D,20260121,000000,75.185,76.3104,75.08,75.82,3306217,0
+OKE.US,D,20260122,000000,76.26,78.68,75.94,78.56,7653302,0
+OKE.US,D,20260123,000000,79.315,80.025,77.82,78,5347076,0
+OKE.US,D,20260126,000000,78.84,78.995,76.64,77.5,4764426,0
+OKE.US,D,20260127,000000,77.23,78.2499,76.71,77.74,6048536,0
+OKE.US,D,20260128,000000,78.01,79.9,77.5,79.26,4940303,0
+OKE.US,D,20260129,000000,80.27,81.43,78.45,78.56,7729117,0
+OKE.US,D,20260130,000000,78.47,79.25,77.24,79.19,5506586,0
+OKE.US,D,20260202,000000,76.82,77.12,75.29,75.32,5096880,0
+OKE.US,D,20260203,000000,75.74,78.49,75.5611,78.27,5656113,0
+OKE.US,D,20260204,000000,78.465,80.81,78.27,80.34,5422848,0
+OKE.US,D,20260205,000000,80.15,80.75,78.5275,80.46,5611336,0
+OKE.US,D,20260206,000000,80.33,82.03,80.25,81.84,3846145,0
+OKE.US,D,20260209,000000,81.5,83.4,81.14,83.13,4037282,0
+OKE.US,D,20260210,000000,83.49,84.02,82.56,83.46,3225020,0
+OKE.US,D,20260211,000000,84.13,85.39,83.795,84.9,3488189,0
+OKE.US,D,20260212,000000,85.125,86.26,84.17,84.6,4604055,0
+OKE.US,D,20260213,000000,84.65,86.55,84.38,86.11,3988290,0
+OKE.US,D,20260217,000000,86.89,87.47,84.68,85.61,4795630,0
+OKE.US,D,20260218,000000,86.5,87.22,85.875,86.79,6066144,0
diff --git a/daily/us/nyse stocks/2/oklo.us.txt b/daily/us/nyse stocks/2/oklo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..baba096a5105dc51c1098624912177f6089d5b03
--- /dev/null
+++ b/daily/us/nyse stocks/2/oklo.us.txt	
@@ -0,0 +1,1132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKLO.US,D,20210708,000000,10,10.04,9.97,9.98,15054506,0
+OKLO.US,D,20210709,000000,9.98,10.05,9.98,10.05,1529356,0
+OKLO.US,D,20210712,000000,10,10.05,10,10.05,1030741,0
+OKLO.US,D,20210713,000000,10.02,10.0319,10.01,10.01,137732,0
+OKLO.US,D,20210714,000000,10,10,9.97,9.97,129348,0
+OKLO.US,D,20210715,000000,9.9466,10.02,9.9466,9.99,51822,0
+OKLO.US,D,20210716,000000,9.97,9.985,9.9,9.97,158617,0
+OKLO.US,D,20210719,000000,9.9,9.935,9.86,9.86,1049551,0
+OKLO.US,D,20210720,000000,9.86,9.89,9.8301,9.85,1085276,0
+OKLO.US,D,20210721,000000,9.9,9.9,9.8617,9.8792,17201,0
+OKLO.US,D,20210722,000000,9.9,9.9,9.87,9.87,3707,0
+OKLO.US,D,20210723,000000,9.89,9.89,9.8788,9.8788,8365,0
+OKLO.US,D,20210726,000000,9.86,9.8632,9.85,9.85,9518,0
+OKLO.US,D,20210727,000000,9.8,9.88,9.8,9.85,23168,0
+OKLO.US,D,20210728,000000,9.86,9.89,9.85,9.85,13920,0
+OKLO.US,D,20210729,000000,9.8616,9.8616,9.82,9.85,3715,0
+OKLO.US,D,20210730,000000,9.86,9.86,9.81,9.85,8034,0
+OKLO.US,D,20210802,000000,9.9,9.9,9.8472,9.89,7405,0
+OKLO.US,D,20210803,000000,9.91,9.91,9.86,9.88,12136,0
+OKLO.US,D,20210804,000000,9.85,9.88,9.85,9.88,32791,0
+OKLO.US,D,20210805,000000,9.85,9.97,9.85,9.95,646508,0
+OKLO.US,D,20210806,000000,9.8818,9.91,9.873,9.91,31798,0
+OKLO.US,D,20210809,000000,9.9,9.9,9.89,9.89,1157,0
+OKLO.US,D,20210810,000000,9.909,9.95,9.909,9.95,4462,0
+OKLO.US,D,20210811,000000,9.95,9.95,9.91,9.95,12674,0
+OKLO.US,D,20210812,000000,9.88,9.93,9.8,9.85,1760060,0
+OKLO.US,D,20210813,000000,9.8,9.87,9.8,9.87,1886,0
+OKLO.US,D,20210816,000000,9.79,9.87,9.79,9.84,22096,0
+OKLO.US,D,20210817,000000,9.83,9.855,9.83,9.84,1305,0
+OKLO.US,D,20210818,000000,9.83,9.86,9.82,9.84,14601,0
+OKLO.US,D,20210819,000000,9.86,9.86,9.86,9.86,106,0
+OKLO.US,D,20210820,000000,9.83,9.86,9.8,9.83,4093,0
+OKLO.US,D,20210823,000000,9.8211,9.83,9.82,9.83,3147,0
+OKLO.US,D,20210824,000000,9.74,9.8,9.5,9.75,8161,0
+OKLO.US,D,20210825,000000,9.66,9.79,9.65,9.78,9065,0
+OKLO.US,D,20210826,000000,9.78,9.78,9.7575,9.77,860,0
+OKLO.US,D,20210827,000000,9.69,9.84,9.69,9.84,7781,0
+OKLO.US,D,20210830,000000,9.77,9.83,9.77,9.83,2102,0
+OKLO.US,D,20210902,000000,9.845,9.845,9.845,9.845,3346,0
+OKLO.US,D,20210903,000000,9.93,9.93,9.87,9.89,12648,0
+OKLO.US,D,20210907,000000,9.925,9.925,9.88,9.9,5275,0
+OKLO.US,D,20210908,000000,9.9,9.9,9.75,9.85,8068,0
+OKLO.US,D,20210909,000000,9.79,9.85,9.76,9.84,8554,0
+OKLO.US,D,20210913,000000,9.86,9.86,9.77,9.77,449,0
+OKLO.US,D,20210914,000000,9.8,9.85,9.8,9.83,18645,0
+OKLO.US,D,20210915,000000,9.8,9.83,9.79,9.83,6774,0
+OKLO.US,D,20210916,000000,9.94,9.94,9.8,9.83,32691,0
+OKLO.US,D,20210917,000000,9.8,9.83,9.8,9.83,21090,0
+OKLO.US,D,20210920,000000,9.79,9.83,9.75,9.82,5762,0
+OKLO.US,D,20210921,000000,9.71,9.83,9.71,9.83,1558,0
+OKLO.US,D,20210922,000000,9.85,9.85,9.79,9.83,24740,0
+OKLO.US,D,20210923,000000,9.84,9.84,9.8,9.83,23738,0
+OKLO.US,D,20210924,000000,9.71,9.77,9.71,9.77,304,0
+OKLO.US,D,20210927,000000,9.7,9.8,9.7,9.8,604,0
+OKLO.US,D,20210928,000000,9.75,9.81,9.75,9.81,34579,0
+OKLO.US,D,20210929,000000,9.78,9.84,9.78,9.83,28667,0
+OKLO.US,D,20211001,000000,9.75,9.84,9.75,9.84,75030,0
+OKLO.US,D,20211004,000000,9.84,9.84,9.81,9.82,4219,0
+OKLO.US,D,20211005,000000,9.75,9.83,9.75,9.8,43460,0
+OKLO.US,D,20211006,000000,9.75,9.8,9.75,9.79,10727,0
+OKLO.US,D,20211007,000000,9.81,9.81,9.7801,9.81,4299,0
+OKLO.US,D,20211008,000000,9.75,9.81,9.75,9.79,700,0
+OKLO.US,D,20211011,000000,9.75,9.8,9.75,9.79,578556,0
+OKLO.US,D,20211012,000000,9.7778,9.8,9.77,9.79,11833,0
+OKLO.US,D,20211014,000000,9.82,9.84,9.78,9.8,17888,0
+OKLO.US,D,20211015,000000,9.81,9.81,9.79,9.79,506,0
+OKLO.US,D,20211018,000000,9.81,9.81,9.78,9.8,18181,0
+OKLO.US,D,20211019,000000,9.8,9.8,9.8,9.8,348,0
+OKLO.US,D,20211020,000000,9.82,9.82,9.77,9.77,762,0
+OKLO.US,D,20211022,000000,9.81,9.84,9.7816,9.84,17969,0
+OKLO.US,D,20211025,000000,9.84,9.84,9.7948,9.83,2856,0
+OKLO.US,D,20211026,000000,9.84,9.9,9.84,9.89,55676,0
+OKLO.US,D,20211027,000000,9.95,9.9875,9.875,9.91,31503,0
+OKLO.US,D,20211028,000000,9.9248,9.9248,9.8504,9.8554,2103,0
+OKLO.US,D,20211029,000000,10,10.16,9.85,10.16,38186,0
+OKLO.US,D,20211101,000000,10.01,10.025,9.85,9.85,28370,0
+OKLO.US,D,20211102,000000,9.9,9.9,9.9,9.9,208,0
+OKLO.US,D,20211103,000000,9.85,9.9,9.85,9.86,17007,0
+OKLO.US,D,20211104,000000,9.87,9.89,9.82,9.82,105441,0
+OKLO.US,D,20211105,000000,9.85,9.85,9.835,9.85,90743,0
+OKLO.US,D,20211108,000000,9.81,9.88,9.81,9.88,191503,0
+OKLO.US,D,20211109,000000,9.88,9.88,9.85,9.85,1321,0
+OKLO.US,D,20211110,000000,9.9292,9.9292,9.8203,9.85,4715,0
+OKLO.US,D,20211111,000000,9.82,9.85,9.82,9.84,45427,0
+OKLO.US,D,20211112,000000,9.82,9.865,9.82,9.85,16268,0
+OKLO.US,D,20211115,000000,9.9,9.91,9.85,9.91,7020,0
+OKLO.US,D,20211116,000000,9.895,9.925,9.895,9.92,1903,0
+OKLO.US,D,20211117,000000,9.945,9.95,9.89,9.89,1051,0
+OKLO.US,D,20211118,000000,9.98,9.98,9.8686,9.915,10588,0
+OKLO.US,D,20211119,000000,9.87,9.94,9.84,9.89,84545,0
+OKLO.US,D,20211122,000000,9.87,9.94,9.86,9.94,33091,0
+OKLO.US,D,20211123,000000,9.96,9.96,9.915,9.95,10370,0
+OKLO.US,D,20211124,000000,9.895,9.895,9.895,9.895,707,0
+OKLO.US,D,20211126,000000,9.923,9.923,9.85,9.85,2497,0
+OKLO.US,D,20211129,000000,9.84,10,9.84,10,10756,0
+OKLO.US,D,20211130,000000,9.96,10,9.95,9.95,4216,0
+OKLO.US,D,20211201,000000,9.95,9.95,9.85,9.88,18844,0
+OKLO.US,D,20211202,000000,9.91,9.97,9.89,9.89,14125,0
+OKLO.US,D,20211203,000000,9.8703,9.88,9.85,9.85,1603,0
+OKLO.US,D,20211206,000000,9.98,9.98,9.86,9.9115,5520,0
+OKLO.US,D,20211207,000000,9.92,9.99,9.88,9.91,1018230,0
+OKLO.US,D,20211208,000000,9.95,10,9.885,9.975,932031,0
+OKLO.US,D,20211209,000000,9.9755,9.9755,9.8988,9.9,477899,0
+OKLO.US,D,20211210,000000,9.88,9.9,9.88,9.9,35148,0
+OKLO.US,D,20211213,000000,9.95,9.95,9.88,9.89,6657,0
+OKLO.US,D,20211214,000000,9.88,9.89,9.86,9.88,26231,0
+OKLO.US,D,20211215,000000,9.861,9.88,9.77,9.8,16382,0
+OKLO.US,D,20211216,000000,9.84,9.84,9.8,9.8,1617,0
+OKLO.US,D,20211217,000000,9.77,9.81,9.77,9.8,167226,0
+OKLO.US,D,20211220,000000,9.79,9.79,9.73,9.78,16092,0
+OKLO.US,D,20211221,000000,9.82,9.82,9.78,9.81,2404,0
+OKLO.US,D,20211222,000000,9.74,9.8,9.74,9.8,57044,0
+OKLO.US,D,20211223,000000,9.76,9.79,9.7,9.79,14931,0
+OKLO.US,D,20211227,000000,9.79,9.79,9.7115,9.77,8441,0
+OKLO.US,D,20211228,000000,9.77,9.81,9.77,9.79,7291,0
+OKLO.US,D,20211229,000000,9.7101,9.8,9.7101,9.77,4844,0
+OKLO.US,D,20211230,000000,9.79,9.83,9.79,9.82,11292,0
+OKLO.US,D,20211231,000000,9.7819,9.86,9.7819,9.85,52652,0
+OKLO.US,D,20220103,000000,9.86,9.87,9.85,9.86,8786,0
+OKLO.US,D,20220104,000000,9.8115,9.85,9.8101,9.85,1242,0
+OKLO.US,D,20220105,000000,9.85,9.9,9.85,9.9,20827,0
+OKLO.US,D,20220106,000000,9.88,9.88,9.88,9.88,554,0
+OKLO.US,D,20220107,000000,9.87,9.88,9.87,9.88,16924,0
+OKLO.US,D,20220110,000000,9.8122,9.8122,9.8122,9.8122,2003,0
+OKLO.US,D,20220111,000000,9.9,9.93,9.86,9.89,24780,0
+OKLO.US,D,20220113,000000,9.8,9.86,9.8,9.825,8435,0
+OKLO.US,D,20220118,000000,9.83,9.87,9.83,9.87,3842,0
+OKLO.US,D,20220119,000000,9.92,9.93,9.81,9.81,2355,0
+OKLO.US,D,20220120,000000,9.81,9.84,9.78,9.78,3469,0
+OKLO.US,D,20220121,000000,9.75,9.75,9.65,9.69,446834,0
+OKLO.US,D,20220124,000000,9.65,9.69,9.65,9.68,8791,0
+OKLO.US,D,20220125,000000,9.69,9.78,9.68,9.78,6202,0
+OKLO.US,D,20220126,000000,9.73,9.74,9.73,9.74,732,0
+OKLO.US,D,20220127,000000,9.69,9.74,9.69,9.73,19884,0
+OKLO.US,D,20220128,000000,9.71,9.72,9.67,9.7,73149,0
+OKLO.US,D,20220131,000000,9.7,9.72,9.67,9.67,37724,0
+OKLO.US,D,20220201,000000,9.72,9.83,9.68,9.83,14469,0
+OKLO.US,D,20220202,000000,9.78,9.78,9.78,9.78,2516,0
+OKLO.US,D,20220203,000000,9.75,9.75,9.75,9.75,1520,0
+OKLO.US,D,20220204,000000,9.775,9.775,9.75,9.75,1120,0
+OKLO.US,D,20220207,000000,9.7,9.8,9.7,9.8,10640,0
+OKLO.US,D,20220208,000000,9.77,9.77,9.77,9.77,100073,0
+OKLO.US,D,20220209,000000,9.75,9.79,9.7,9.7,7200,0
+OKLO.US,D,20220210,000000,9.725,9.725,9.725,9.725,523,0
+OKLO.US,D,20220211,000000,9.7,9.7001,9.63,9.67,2868,0
+OKLO.US,D,20220214,000000,9.6609,9.68,9.6,9.655,6227,0
+OKLO.US,D,20220215,000000,9.6799,9.68,9.665,9.68,2492,0
+OKLO.US,D,20220216,000000,9.6868,9.6868,9.68,9.68,1282,0
+OKLO.US,D,20220217,000000,9.65,9.7,9.65,9.7,634,0
+OKLO.US,D,20220218,000000,9.72,9.73,9.68,9.68,1406,0
+OKLO.US,D,20220222,000000,9.7001,9.7001,9.7001,9.7001,439,0
+OKLO.US,D,20220223,000000,9.69,9.7,9.69,9.69,865147,0
+OKLO.US,D,20220224,000000,9.69,9.75,9.69,9.69,39187,0
+OKLO.US,D,20220225,000000,9.69,9.73,9.69,9.71,35094,0
+OKLO.US,D,20220228,000000,9.7,9.71,9.7,9.71,3235,0
+OKLO.US,D,20220301,000000,9.71,9.72,9.7,9.71,90553,0
+OKLO.US,D,20220302,000000,9.71,9.71,9.71,9.71,67542,0
+OKLO.US,D,20220303,000000,9.71,9.72,9.71,9.72,301041,0
+OKLO.US,D,20220304,000000,9.7,9.73,9.7,9.72,3933,0
+OKLO.US,D,20220307,000000,9.71,9.71,9.71,9.71,19450,0
+OKLO.US,D,20220308,000000,9.7,9.75,9.7,9.75,318517,0
+OKLO.US,D,20220309,000000,9.75,9.75,9.75,9.75,106,0
+OKLO.US,D,20220310,000000,9.74,9.74,9.74,9.74,402,0
+OKLO.US,D,20220311,000000,9.72,9.72,9.72,9.72,433,0
+OKLO.US,D,20220314,000000,9.71,9.7134,9.7,9.71,54873,0
+OKLO.US,D,20220315,000000,9.72,9.72,9.72,9.72,328,0
+OKLO.US,D,20220316,000000,9.7001,9.7013,9.7001,9.7013,246,0
+OKLO.US,D,20220317,000000,9.72,9.73,9.72,9.73,2104,0
+OKLO.US,D,20220318,000000,9.75,9.776,9.7,9.7513,2883878,0
+OKLO.US,D,20220321,000000,9.75,9.75,9.73,9.74,501650,0
+OKLO.US,D,20220322,000000,9.71,9.73,9.71,9.73,519,0
+OKLO.US,D,20220324,000000,9.71,9.8,9.71,9.76,54960,0
+OKLO.US,D,20220325,000000,9.74,9.8,9.74,9.79,1980,0
+OKLO.US,D,20220328,000000,9.79,9.79,9.77,9.79,1910,0
+OKLO.US,D,20220329,000000,9.77,9.77,9.76,9.76,620,0
+OKLO.US,D,20220330,000000,9.76,9.76,9.745,9.745,77138,0
+OKLO.US,D,20220331,000000,9.74,9.76,9.73,9.76,5435,0
+OKLO.US,D,20220404,000000,9.74,9.76,9.74,9.76,5662,0
+OKLO.US,D,20220405,000000,9.77,9.874,9.75,9.75,30348,0
+OKLO.US,D,20220406,000000,9.83,9.89,9.758,9.76,23994,0
+OKLO.US,D,20220407,000000,9.7701,9.7709,9.75,9.77,12673,0
+OKLO.US,D,20220408,000000,9.75,9.77,9.75,9.75,2531,0
+OKLO.US,D,20220411,000000,9.76,9.76,9.75,9.75,7232,0
+OKLO.US,D,20220412,000000,9.76,9.77,9.75,9.7503,32202,0
+OKLO.US,D,20220413,000000,9.775,9.8,9.76,9.76,44310,0
+OKLO.US,D,20220414,000000,9.75,9.8,9.72,9.75,806089,0
+OKLO.US,D,20220418,000000,9.74,9.77,9.74,9.75,1314,0
+OKLO.US,D,20220419,000000,9.7634,9.7634,9.7634,9.7634,1536,0
+OKLO.US,D,20220420,000000,9.74,9.78,9.74,9.77,13309,0
+OKLO.US,D,20220421,000000,9.78,9.78,9.74,9.74,2309,0
+OKLO.US,D,20220422,000000,9.8,9.8,9.73,9.73,780270,0
+OKLO.US,D,20220425,000000,9.74,9.75,9.74,9.75,100226,0
+OKLO.US,D,20220426,000000,9.74,9.76,9.74,9.76,17048,0
+OKLO.US,D,20220427,000000,9.76,9.76,9.76,9.76,133,0
+OKLO.US,D,20220428,000000,9.75,9.75,9.74,9.74,10431,0
+OKLO.US,D,20220429,000000,9.74,9.74,9.74,9.74,11048,0
+OKLO.US,D,20220502,000000,9.74,9.74,9.74,9.74,7992,0
+OKLO.US,D,20220503,000000,9.74,9.74,9.74,9.74,3612,0
+OKLO.US,D,20220504,000000,9.74,9.77,9.74,9.77,1264,0
+OKLO.US,D,20220505,000000,9.73,9.75,9.73,9.75,15615,0
+OKLO.US,D,20220506,000000,9.73,9.77,9.73,9.76,28251,0
+OKLO.US,D,20220509,000000,9.78,9.78,9.73,9.75,24666,0
+OKLO.US,D,20220510,000000,9.7,9.7,9.7,9.7,257,0
+OKLO.US,D,20220511,000000,9.68,9.73,9.68,9.71,9574,0
+OKLO.US,D,20220512,000000,9.69,9.6901,9.69,9.6901,4094,0
+OKLO.US,D,20220513,000000,9.68,9.68,9.68,9.68,1002,0
+OKLO.US,D,20220518,000000,9.67,9.67,9.67,9.67,227,0
+OKLO.US,D,20220519,000000,9.65,9.66,9.65,9.66,820,0
+OKLO.US,D,20220520,000000,9.65,9.6724,9.65,9.66,696,0
+OKLO.US,D,20220523,000000,9.66,9.68,9.66,9.68,2066,0
+OKLO.US,D,20220524,000000,9.67,9.68,9.66,9.67,52714,0
+OKLO.US,D,20220525,000000,9.66,9.6601,9.66,9.66,2900,0
+OKLO.US,D,20220526,000000,9.66,9.66,9.66,9.66,100112,0
+OKLO.US,D,20220527,000000,9.67,9.67,9.66,9.67,277495,0
+OKLO.US,D,20220531,000000,9.66,9.67,9.65,9.66,118817,0
+OKLO.US,D,20220601,000000,9.65,9.65,9.65,9.65,1091,0
+OKLO.US,D,20220602,000000,9.68,9.69,9.66,9.66,26186,0
+OKLO.US,D,20220603,000000,9.65,9.66,9.65,9.66,21510,0
+OKLO.US,D,20220606,000000,9.67,9.68,9.65,9.66,156811,0
+OKLO.US,D,20220607,000000,9.664,9.67,9.65,9.67,19874,0
+OKLO.US,D,20220608,000000,9.66,9.69,9.66,9.69,43841,0
+OKLO.US,D,20220609,000000,9.69,9.7,9.68,9.69,1646,0
+OKLO.US,D,20220610,000000,9.685,9.69,9.67,9.68,2299,0
+OKLO.US,D,20220613,000000,9.71,9.71,9.71,9.71,107,0
+OKLO.US,D,20220614,000000,9.71,9.71,9.68,9.69,55660,0
+OKLO.US,D,20220615,000000,9.66,9.7,9.66,9.7,132271,0
+OKLO.US,D,20220616,000000,9.7,9.7,9.65,9.69,9901,0
+OKLO.US,D,20220617,000000,9.65,9.69,9.65,9.69,14701,0
+OKLO.US,D,20220621,000000,9.69,9.69,9.69,9.69,202,0
+OKLO.US,D,20220622,000000,9.69,9.69,9.69,9.69,388,0
+OKLO.US,D,20220624,000000,9.66,9.68,9.65,9.68,29850,0
+OKLO.US,D,20220627,000000,9.7,9.7,9.65,9.65,4557,0
+OKLO.US,D,20220628,000000,9.67,9.67,9.65,9.65,94979,0
+OKLO.US,D,20220629,000000,9.67,9.67,9.67,9.67,575,0
+OKLO.US,D,20220630,000000,9.65,9.69,9.65,9.65,3650,0
+OKLO.US,D,20220701,000000,9.66,9.68,9.66,9.68,1948,0
+OKLO.US,D,20220705,000000,9.68,9.68,9.665,9.67,228669,0
+OKLO.US,D,20220706,000000,9.66,9.68,9.66,9.68,500,0
+OKLO.US,D,20220707,000000,9.67,9.7,9.67,9.67,25295,0
+OKLO.US,D,20220708,000000,9.6999,9.7,9.68,9.69,4894,0
+OKLO.US,D,20220711,000000,9.69,9.69,9.69,9.69,1094,0
+OKLO.US,D,20220712,000000,9.67,9.7,9.67,9.7,3539,0
+OKLO.US,D,20220713,000000,9.67,9.7,9.67,9.7,324339,0
+OKLO.US,D,20220718,000000,9.71,9.7102,9.71,9.71,5982,0
+OKLO.US,D,20220719,000000,9.7,9.7,9.6701,9.6701,2947,0
+OKLO.US,D,20220720,000000,9.7,9.705,9.6992,9.7,504940,0
+OKLO.US,D,20220721,000000,9.7001,9.7001,9.7001,9.7001,1800,0
+OKLO.US,D,20220725,000000,9.71,9.75,9.71,9.75,2487,0
+OKLO.US,D,20220726,000000,9.71,9.71,9.71,9.71,510,0
+OKLO.US,D,20220727,000000,9.73,9.73,9.72,9.72,67857,0
+OKLO.US,D,20220728,000000,9.72,9.72,9.72,9.72,3886,0
+OKLO.US,D,20220729,000000,9.71,9.73,9.7,9.7,27518,0
+OKLO.US,D,20220801,000000,9.71,9.72,9.7,9.71,6128,0
+OKLO.US,D,20220802,000000,9.71,9.74,9.71,9.72,8172,0
+OKLO.US,D,20220803,000000,9.75,9.75,9.72,9.72,7954,0
+OKLO.US,D,20220804,000000,9.74,9.74,9.715,9.7201,28253,0
+OKLO.US,D,20220805,000000,9.72,9.73,9.72,9.72,2139,0
+OKLO.US,D,20220808,000000,9.7001,9.72,9.7001,9.72,655,0
+OKLO.US,D,20220809,000000,9.7301,9.79,9.73,9.79,49704,0
+OKLO.US,D,20220810,000000,9.73,9.73,9.73,9.73,1880,0
+OKLO.US,D,20220811,000000,9.76,9.76,9.72,9.72,2678,0
+OKLO.US,D,20220812,000000,9.75,9.76,9.735,9.76,7376,0
+OKLO.US,D,20220815,000000,9.795,9.795,9.74,9.76,10129,0
+OKLO.US,D,20220816,000000,9.7663,9.77,9.7663,9.77,1042,0
+OKLO.US,D,20220817,000000,9.78,9.78,9.72,9.73,12334,0
+OKLO.US,D,20220818,000000,9.73,9.74,9.73,9.74,12236,0
+OKLO.US,D,20220819,000000,9.72,9.75,9.72,9.75,921862,0
+OKLO.US,D,20220822,000000,9.72,9.72,9.72,9.72,820,0
+OKLO.US,D,20220823,000000,9.73,9.735,9.73,9.735,1944,0
+OKLO.US,D,20220824,000000,9.73,9.74,9.715,9.73,1800,0
+OKLO.US,D,20220825,000000,9.76,9.76,9.73,9.73,850,0
+OKLO.US,D,20220826,000000,9.72,9.73,9.72,9.73,500,0
+OKLO.US,D,20220829,000000,9.76,9.76,9.72,9.72,931,0
+OKLO.US,D,20220830,000000,9.735,9.735,9.7225,9.7225,1011,0
+OKLO.US,D,20220906,000000,9.72,9.76,9.72,9.735,140839,0
+OKLO.US,D,20220907,000000,9.72,9.72,9.72,9.72,600,0
+OKLO.US,D,20220912,000000,9.7433,9.7433,9.74,9.74,1650,0
+OKLO.US,D,20220913,000000,9.74,9.74,9.74,9.74,580,0
+OKLO.US,D,20220914,000000,9.75,9.76,9.75,9.75,4194,0
+OKLO.US,D,20220915,000000,9.745,9.745,9.745,9.745,1401,0
+OKLO.US,D,20220916,000000,9.72,9.72,9.72,9.72,2207,0
+OKLO.US,D,20220919,000000,9.735,9.76,9.735,9.735,1707,0
+OKLO.US,D,20220920,000000,9.73,9.74,9.7201,9.73,75045,0
+OKLO.US,D,20220921,000000,9.74,9.74,9.73,9.74,100736,0
+OKLO.US,D,20220922,000000,9.75,9.75,9.73,9.74,161803,0
+OKLO.US,D,20220923,000000,9.73,9.74,9.725,9.725,4727,0
+OKLO.US,D,20220926,000000,9.72,9.74,9.72,9.74,14139,0
+OKLO.US,D,20220927,000000,9.7201,9.7201,9.72,9.72,254496,0
+OKLO.US,D,20220928,000000,9.71,9.75,9.71,9.75,175426,0
+OKLO.US,D,20220929,000000,9.7001,9.7001,9.7,9.7,4155,0
+OKLO.US,D,20220930,000000,9.73,9.76,9.73,9.76,612,0
+OKLO.US,D,20221003,000000,9.76,9.76,9.72,9.74,1835,0
+OKLO.US,D,20221004,000000,9.72,9.74,9.72,9.74,2219,0
+OKLO.US,D,20221005,000000,9.72,9.73,9.7199,9.73,6021,0
+OKLO.US,D,20221006,000000,9.74,9.74,9.7301,9.7301,1178,0
+OKLO.US,D,20221007,000000,9.74,9.75,9.74,9.75,5201,0
+OKLO.US,D,20221010,000000,9.76,9.76,9.75,9.75,230,0
+OKLO.US,D,20221011,000000,9.75,9.76,9.74,9.74,6030,0
+OKLO.US,D,20221012,000000,9.76,9.76,9.75,9.75,3110,0
+OKLO.US,D,20221013,000000,9.7301,9.7301,9.7301,9.7301,2595,0
+OKLO.US,D,20221014,000000,9.78,9.78,9.75,9.77,6725,0
+OKLO.US,D,20221017,000000,9.74,9.76,9.74,9.76,664,0
+OKLO.US,D,20221018,000000,9.75,9.8,9.75,9.78,4077,0
+OKLO.US,D,20221021,000000,9.8,9.8,9.8,9.8,9866,0
+OKLO.US,D,20221024,000000,9.79,9.83,9.78,9.83,73912,0
+OKLO.US,D,20221025,000000,9.81,9.81,9.8,9.8,4102,0
+OKLO.US,D,20221026,000000,9.8,9.8001,9.8,9.8001,1995,0
+OKLO.US,D,20221027,000000,9.81,9.82,9.81,9.82,600,0
+OKLO.US,D,20221028,000000,9.83,9.84,9.81,9.84,282570,0
+OKLO.US,D,20221031,000000,9.83,9.84,9.83,9.84,694,0
+OKLO.US,D,20221101,000000,9.845,9.845,9.83,9.83,73338,0
+OKLO.US,D,20221102,000000,9.82,9.82,9.82,9.82,1470,0
+OKLO.US,D,20221103,000000,9.82,9.8202,9.81,9.82,2039001,0
+OKLO.US,D,20221104,000000,9.82,9.83,9.82,9.83,460,0
+OKLO.US,D,20221107,000000,9.8428,9.85,9.84,9.85,15439,0
+OKLO.US,D,20221108,000000,9.84,9.85,9.84,9.84,187307,0
+OKLO.US,D,20221109,000000,9.83,9.85,9.82,9.83,179377,0
+OKLO.US,D,20221110,000000,9.87,9.87,9.87,9.87,133,0
+OKLO.US,D,20221114,000000,9.83,9.84,9.82,9.82,37669,0
+OKLO.US,D,20221115,000000,9.83,9.84,9.825,9.83,93243,0
+OKLO.US,D,20221116,000000,9.83,9.86,9.83,9.85,108780,0
+OKLO.US,D,20221117,000000,9.84,9.86,9.84,9.86,65690,0
+OKLO.US,D,20221118,000000,9.86,9.86,9.86,9.86,313,0
+OKLO.US,D,20221121,000000,9.92,9.92,9.84,9.84,1344,0
+OKLO.US,D,20221125,000000,9.84,9.87,9.84,9.87,1008,0
+OKLO.US,D,20221128,000000,9.85,9.8501,9.84,9.85,3822,0
+OKLO.US,D,20221130,000000,9.86,9.88,9.86,9.86,23251,0
+OKLO.US,D,20221201,000000,9.85,9.88,9.85,9.88,5148,0
+OKLO.US,D,20221205,000000,9.85,9.86,9.84,9.86,360003,0
+OKLO.US,D,20221206,000000,9.91,9.93,9.91,9.93,55127,0
+OKLO.US,D,20221207,000000,9.86,9.9,9.86,9.89,6497,0
+OKLO.US,D,20221208,000000,9.89,9.9,9.87,9.89,2051771,0
+OKLO.US,D,20221209,000000,9.88,9.88,9.87,9.87,352,0
+OKLO.US,D,20221212,000000,9.9299,9.9299,9.88,9.8899,15801,0
+OKLO.US,D,20221213,000000,9.9,9.9,9.89,9.89,6908,0
+OKLO.US,D,20221214,000000,9.89,9.8901,9.87,9.88,213300,0
+OKLO.US,D,20221215,000000,9.88,9.89,9.87,9.8799,2317557,0
+OKLO.US,D,20221216,000000,9.87,9.89,9.86,9.86,26603,0
+OKLO.US,D,20221219,000000,9.86,9.88,9.84,9.87,2240245,0
+OKLO.US,D,20221220,000000,9.87,9.88,9.82,9.87,1526975,0
+OKLO.US,D,20221221,000000,9.855,9.88,9.855,9.88,237576,0
+OKLO.US,D,20221222,000000,9.89,9.89,9.89,9.89,205,0
+OKLO.US,D,20221223,000000,9.86,9.88,9.86,9.88,1032,0
+OKLO.US,D,20221227,000000,9.9,9.9293,9.87,9.88,3627,0
+OKLO.US,D,20221228,000000,9.93,9.93,9.885,9.92,133025,0
+OKLO.US,D,20221229,000000,9.93,9.93,9.92,9.92,12886,0
+OKLO.US,D,20221230,000000,9.92,9.92,9.92,9.92,2074,0
+OKLO.US,D,20230103,000000,9.91,9.96,9.91,9.96,148564,0
+OKLO.US,D,20230104,000000,9.93,9.97,9.93,9.965,1789480,0
+OKLO.US,D,20230105,000000,9.97,10,9.97,9.98,27620,0
+OKLO.US,D,20230106,000000,10,10.02,9.99,9.99,1866,0
+OKLO.US,D,20230109,000000,10.03,10.03,10,10.01,16446,0
+OKLO.US,D,20230110,000000,10.01,10.02,10,10,833550,0
+OKLO.US,D,20230111,000000,10,10,9.98,9.99,224967,0
+OKLO.US,D,20230112,000000,9.99,10.02,9.99,10.02,3026,0
+OKLO.US,D,20230113,000000,10,10.0072,9.98,9.99,789949,0
+OKLO.US,D,20230117,000000,9.98,9.995,9.92,9.98,531899,0
+OKLO.US,D,20230118,000000,9.99,10.01,9.99,10,1539,0
+OKLO.US,D,20230119,000000,10,10.01,9.99,10,38127,0
+OKLO.US,D,20230120,000000,10.02,10.03,10,10,92659,0
+OKLO.US,D,20230123,000000,10.02,10.02,9.99,10,7243,0
+OKLO.US,D,20230124,000000,9.99,10.02,9.99,9.99,33858,0
+OKLO.US,D,20230125,000000,10.01,10.01,9.99,10.01,17585,0
+OKLO.US,D,20230126,000000,10.01,10.05,10,10,1290632,0
+OKLO.US,D,20230127,000000,10.09,10.09,10,10.01,11800,0
+OKLO.US,D,20230130,000000,10.09,10.09,10.01,10.02,6261,0
+OKLO.US,D,20230131,000000,10.05,10.05,10.01,10.02,7923,0
+OKLO.US,D,20230201,000000,10.02,10.05,10.02,10.05,4150,0
+OKLO.US,D,20230202,000000,10.03,10.0418,10.03,10.04,3747,0
+OKLO.US,D,20230203,000000,10,10.08,10,10.0499,48317,0
+OKLO.US,D,20230206,000000,10.07,10.1,10.03,10.09,1795893,0
+OKLO.US,D,20230207,000000,10.07,10.15,10.07,10.1,640024,0
+OKLO.US,D,20230208,000000,10.12,10.12,10.0924,10.1,411524,0
+OKLO.US,D,20230209,000000,10.14,10.15,10,10.11,72341,0
+OKLO.US,D,20230210,000000,10.12,10.12,10.1,10.11,73644,0
+OKLO.US,D,20230213,000000,10.1,10.15,10.08,10.12,50297,0
+OKLO.US,D,20230214,000000,10.11,10.12,10.09,10.09,160495,0
+OKLO.US,D,20230215,000000,10.09,10.1,10.07,10.1,54321,0
+OKLO.US,D,20230216,000000,10.08,10.11,10.0701,10.1,811,0
+OKLO.US,D,20230217,000000,10.09,10.12,10.09,10.1,3690,0
+OKLO.US,D,20230221,000000,10.1,10.12,10.07,10.09,16527,0
+OKLO.US,D,20230222,000000,10.09,10.113,10.09,10.1,155250,0
+OKLO.US,D,20230223,000000,10.12,10.12,10.1,10.1,57887,0
+OKLO.US,D,20230224,000000,10.08,10.1,10.08,10.1,114506,0
+OKLO.US,D,20230227,000000,10.1,10.11,10.1,10.11,38205,0
+OKLO.US,D,20230228,000000,10.0901,10.11,10.0901,10.11,3894,0
+OKLO.US,D,20230301,000000,10.11,10.12,10.11,10.11,502615,0
+OKLO.US,D,20230302,000000,10.1,10.11,10.1,10.1,8883,0
+OKLO.US,D,20230303,000000,10.1,10.1,10.06,10.0852,416,0
+OKLO.US,D,20230306,000000,10.1,10.13,10.09,10.11,424174,0
+OKLO.US,D,20230307,000000,10.14,10.14,10.1,10.11,1192496,0
+OKLO.US,D,20230308,000000,10.11,10.12,10.07,10.11,628924,0
+OKLO.US,D,20230309,000000,10.11,10.13,10.105,10.11,254745,0
+OKLO.US,D,20230310,000000,10.1,10.11,10.09,10.1,133628,0
+OKLO.US,D,20230313,000000,10.1,10.1067,10.1,10.1,34742,0
+OKLO.US,D,20230314,000000,10.12,10.12,10.1,10.1,9887,0
+OKLO.US,D,20230315,000000,10.11,10.11,10.09,10.1,131134,0
+OKLO.US,D,20230316,000000,10.14,10.14,10.1,10.11,51035,0
+OKLO.US,D,20230317,000000,10.11,10.11,10.11,10.11,238,0
+OKLO.US,D,20230320,000000,10.11,10.12,10.1,10.1,42214,0
+OKLO.US,D,20230321,000000,10.1,10.12,10.1,10.11,27937,0
+OKLO.US,D,20230322,000000,10.125,10.13,10.12,10.12,20140,0
+OKLO.US,D,20230323,000000,10.13,10.14,10.13,10.1315,41541,0
+OKLO.US,D,20230324,000000,10.13,10.14,10.125,10.14,103573,0
+OKLO.US,D,20230327,000000,10.15,10.15,10.12,10.12,882,0
+OKLO.US,D,20230328,000000,10.13,10.13,10.13,10.13,42127,0
+OKLO.US,D,20230329,000000,10.17,10.17,10.13,10.15,686637,0
+OKLO.US,D,20230330,000000,10.18,10.18,10.14,10.145,3465,0
+OKLO.US,D,20230331,000000,10.25,10.25,10.14,10.15,248653,0
+OKLO.US,D,20230403,000000,10.15,10.185,10.14,10.17,59872,0
+OKLO.US,D,20230404,000000,10.14,10.14,10.14,10.14,109,0
+OKLO.US,D,20230405,000000,10.145,10.2,10.145,10.15,54759,0
+OKLO.US,D,20230406,000000,10.2,10.2,10.15,10.17,52939,0
+OKLO.US,D,20230410,000000,10.15,10.17,10.15,10.15,11200,0
+OKLO.US,D,20230411,000000,10.19,10.19,10.14,10.14,89164,0
+OKLO.US,D,20230412,000000,10.1401,10.16,10.13,10.14,274780,0
+OKLO.US,D,20230413,000000,10.13,10.14,10.11,10.14,124765,0
+OKLO.US,D,20230414,000000,10.13,10.14,10.1,10.115,28874,0
+OKLO.US,D,20230417,000000,10.13,10.15,10.12,10.125,235534,0
+OKLO.US,D,20230418,000000,10.16,10.16,10.12,10.13,15181,0
+OKLO.US,D,20230419,000000,10.13,10.14,10.12,10.12,113351,0
+OKLO.US,D,20230420,000000,10.15,10.26,10.15,10.24,6524418,0
+OKLO.US,D,20230421,000000,10.24,10.43,10.22,10.27,950408,0
+OKLO.US,D,20230424,000000,10.3,10.3,10.28,10.29,374013,0
+OKLO.US,D,20230425,000000,10.28,10.285,10.2605,10.28,144067,0
+OKLO.US,D,20230426,000000,10.26,10.29,10.26,10.28,180490,0
+OKLO.US,D,20230427,000000,10.28,10.33,10.2688,10.295,103849,0
+OKLO.US,D,20230428,000000,10.27,10.31,10.27,10.28,231974,0
+OKLO.US,D,20230501,000000,10.31,10.33,10.27,10.27,364042,0
+OKLO.US,D,20230502,000000,10.29,10.29,10.24,10.26,65871,0
+OKLO.US,D,20230503,000000,10.2599,10.2648,10.25,10.255,31879,0
+OKLO.US,D,20230504,000000,10.25,10.275,10.24,10.26,197963,0
+OKLO.US,D,20230505,000000,10.2999,10.31,10.285,10.29,198446,0
+OKLO.US,D,20230508,000000,10.32,10.37,10.28,10.33,105331,0
+OKLO.US,D,20230509,000000,10.33,10.37,10.3,10.35,254584,0
+OKLO.US,D,20230510,000000,10.5,10.51,10.36,10.44,848635,0
+OKLO.US,D,20230511,000000,10.5,10.5,10.385,10.44,386703,0
+OKLO.US,D,20230512,000000,10.41,10.49,10.41,10.435,75681,0
+OKLO.US,D,20230515,000000,10.43,10.48,10.415,10.445,80952,0
+OKLO.US,D,20230516,000000,10.48,10.505,10.43,10.48,269593,0
+OKLO.US,D,20230517,000000,10.5,10.5,10.47,10.48,169099,0
+OKLO.US,D,20230518,000000,10.5,10.6498,10.46,10.53,354712,0
+OKLO.US,D,20230519,000000,10.54,10.61,10.54,10.57,358218,0
+OKLO.US,D,20230522,000000,10.6,10.6275,10.55,10.58,300889,0
+OKLO.US,D,20230523,000000,10.59,10.6,10.575,10.585,214737,0
+OKLO.US,D,20230524,000000,10.56,10.6,10.55,10.585,129606,0
+OKLO.US,D,20230525,000000,10.68,10.6814,10.55,10.63,901686,0
+OKLO.US,D,20230526,000000,10.63,10.69,10.6,10.65,215420,0
+OKLO.US,D,20230530,000000,10.74,10.74,10.66,10.7,527818,0
+OKLO.US,D,20230531,000000,10.73,10.77,10.69,10.695,119276,0
+OKLO.US,D,20230601,000000,10.7,10.7144,10.64,10.69,110840,0
+OKLO.US,D,20230602,000000,10.67,10.7,10.65,10.675,205750,0
+OKLO.US,D,20230605,000000,10.7,10.7,10.64,10.65,94007,0
+OKLO.US,D,20230606,000000,10.6287,10.64,10.38,10.38,332060,0
+OKLO.US,D,20230607,000000,10.4,10.6,10.39,10.57,612877,0
+OKLO.US,D,20230608,000000,10.58,10.58,10.54,10.55,115969,0
+OKLO.US,D,20230609,000000,10.55,10.57,10.53,10.54,87304,0
+OKLO.US,D,20230612,000000,10.61,10.61,10.52,10.565,508044,0
+OKLO.US,D,20230613,000000,10.61,10.61,10.53,10.61,200939,0
+OKLO.US,D,20230614,000000,10.65,10.6616,10.5899,10.64,249218,0
+OKLO.US,D,20230615,000000,10.695,10.695,10.575,10.61,227589,0
+OKLO.US,D,20230616,000000,10.61,10.65,10.58,10.605,101256,0
+OKLO.US,D,20230620,000000,10.63,10.63,10.5,10.6,293193,0
+OKLO.US,D,20230621,000000,10.62,10.62,10.52,10.57,339065,0
+OKLO.US,D,20230622,000000,10.57,10.6501,10.51,10.605,380752,0
+OKLO.US,D,20230623,000000,10.6,10.6002,10.58,10.5982,151861,0
+OKLO.US,D,20230626,000000,10.61,10.61,10.57,10.57,73783,0
+OKLO.US,D,20230627,000000,10.55,10.59,10.5,10.54,83724,0
+OKLO.US,D,20230628,000000,10.5,10.55,10.36,10.42,477185,0
+OKLO.US,D,20230629,000000,10.44,10.48,10.4,10.44,287517,0
+OKLO.US,D,20230630,000000,10.46,10.5,10.4,10.43,208181,0
+OKLO.US,D,20230703,000000,10.43,10.48,10.37,10.42,157973,0
+OKLO.US,D,20230705,000000,10.45,10.52,10.41,10.49,398146,0
+OKLO.US,D,20230706,000000,10.5,10.5,10.39,10.48,305053,0
+OKLO.US,D,20230707,000000,10.45,10.51,10.45,10.5,179484,0
+OKLO.US,D,20230710,000000,10.485,10.6,10.47,10.53,1778886,0
+OKLO.US,D,20230711,000000,10.58,10.6,10.31,10.38,6259002,0
+OKLO.US,D,20230712,000000,10.45,10.48,10.34,10.38,2035239,0
+OKLO.US,D,20230713,000000,10.4,10.44,10.33,10.36,936892,0
+OKLO.US,D,20230714,000000,10.36,10.39,10.35,10.37,273667,0
+OKLO.US,D,20230717,000000,10.39,10.4179,10.34,10.35,506743,0
+OKLO.US,D,20230718,000000,10.35,10.39,10.32,10.35,1739344,0
+OKLO.US,D,20230719,000000,10.35,10.37,10.34,10.35,2382602,0
+OKLO.US,D,20230720,000000,10.36,10.36,10.33,10.34,487109,0
+OKLO.US,D,20230721,000000,10.32,10.37,10.315,10.36,1295371,0
+OKLO.US,D,20230724,000000,10.34,10.36,10.32,10.32,332183,0
+OKLO.US,D,20230725,000000,10.34,10.36,10.315,10.32,2192720,0
+OKLO.US,D,20230726,000000,10.35,10.36,10.32,10.34,1425019,0
+OKLO.US,D,20230727,000000,10.38,10.38,10.33,10.34,444179,0
+OKLO.US,D,20230728,000000,10.33,10.35,10.32,10.33,259798,0
+OKLO.US,D,20230731,000000,10.35,10.35,10.32,10.33,300540,0
+OKLO.US,D,20230801,000000,10.35,10.35,10.32,10.33,2213689,0
+OKLO.US,D,20230802,000000,10.34,10.36,10.33,10.35,2734673,0
+OKLO.US,D,20230803,000000,10.34,10.36,10.34,10.35,429627,0
+OKLO.US,D,20230804,000000,10.33,10.36,10.33,10.34,855411,0
+OKLO.US,D,20230807,000000,10.36,10.36,10.34,10.35,57529,0
+OKLO.US,D,20230808,000000,10.35,10.35,10.33,10.33,756548,0
+OKLO.US,D,20230809,000000,10.33,10.35,10.33,10.33,184962,0
+OKLO.US,D,20230810,000000,10.33,10.345,10.33,10.34,431753,0
+OKLO.US,D,20230811,000000,10.33,10.35,10.33,10.35,377791,0
+OKLO.US,D,20230814,000000,10.33,10.35,10.33,10.33,167592,0
+OKLO.US,D,20230815,000000,10.31,10.34,10.31,10.33,214805,0
+OKLO.US,D,20230816,000000,10.34,10.35,10.33,10.33,77816,0
+OKLO.US,D,20230817,000000,10.33,10.35,10.33,10.33,62347,0
+OKLO.US,D,20230818,000000,10.34,10.343,10.32,10.33,182294,0
+OKLO.US,D,20230821,000000,10.33,10.35,10.32,10.34,66700,0
+OKLO.US,D,20230822,000000,10.35,10.355,10.33,10.33,173540,0
+OKLO.US,D,20230823,000000,10.33,10.35,10.33,10.35,24618,0
+OKLO.US,D,20230824,000000,10.34,10.365,10.335,10.36,73408,0
+OKLO.US,D,20230825,000000,10.37,10.39,10.34,10.34,171814,0
+OKLO.US,D,20230828,000000,10.34,10.37,10.33,10.35,206196,0
+OKLO.US,D,20230829,000000,10.36,10.36,10.3313,10.35,84916,0
+OKLO.US,D,20230830,000000,10.38,10.38,10.32,10.36,569768,0
+OKLO.US,D,20230831,000000,10.38,10.38,10.33,10.36,471759,0
+OKLO.US,D,20230901,000000,10.38,10.43,10.34,10.34,589086,0
+OKLO.US,D,20230905,000000,10.4,10.4,10.33,10.33,185629,0
+OKLO.US,D,20230906,000000,10.33,10.365,10.33,10.36,178922,0
+OKLO.US,D,20230907,000000,10.35,10.37,10.33,10.33,119575,0
+OKLO.US,D,20230908,000000,10.33,10.37,10.33,10.36,128948,0
+OKLO.US,D,20230911,000000,10.36,10.37,10.34,10.36,249444,0
+OKLO.US,D,20230912,000000,10.36,10.38,10.35,10.38,425433,0
+OKLO.US,D,20230913,000000,10.39,10.39,10.35,10.38,1024623,0
+OKLO.US,D,20230914,000000,10.36,10.38,10.36,10.36,11793,0
+OKLO.US,D,20230915,000000,10.37,10.37,10.33,10.33,794753,0
+OKLO.US,D,20230918,000000,10.33,10.36,10.33,10.35,84169,0
+OKLO.US,D,20230919,000000,10.34,10.35,10.33,10.34,450817,0
+OKLO.US,D,20230920,000000,10.35,10.35,10.34,10.35,52890,0
+OKLO.US,D,20230921,000000,10.34,10.36,10.33,10.35,4260914,0
+OKLO.US,D,20230922,000000,10.35,10.355,10.34,10.35,1743532,0
+OKLO.US,D,20230925,000000,10.34,10.36,10.33,10.35,2984574,0
+OKLO.US,D,20230926,000000,10.35,10.37,10.34,10.37,5563164,0
+OKLO.US,D,20230927,000000,10.35,10.36,10.34,10.36,485538,0
+OKLO.US,D,20230928,000000,10.36,10.38,10.35,10.37,38884,0
+OKLO.US,D,20230929,000000,10.37,10.37,10.33,10.35,981828,0
+OKLO.US,D,20231002,000000,10.35,10.3696,10.32,10.33,903467,0
+OKLO.US,D,20231003,000000,10.32,10.34,10.32,10.33,91907,0
+OKLO.US,D,20231004,000000,10.33,10.35,10.32,10.32,26798,0
+OKLO.US,D,20231005,000000,10.32,10.33,10.32,10.32,7199,0
+OKLO.US,D,20231006,000000,10.33,10.335,10.32,10.32,25401,0
+OKLO.US,D,20231009,000000,10.33,10.33,10.3,10.3,28077,0
+OKLO.US,D,20231010,000000,10.31,10.34,10.31,10.33,11984,0
+OKLO.US,D,20231011,000000,10.32,10.34,10.3,10.33,225883,0
+OKLO.US,D,20231012,000000,10.31,10.4,10.31,10.33,149538,0
+OKLO.US,D,20231013,000000,10.34,10.35,10.3,10.3,1035128,0
+OKLO.US,D,20231016,000000,10.31,10.31,10.295,10.3,19825,0
+OKLO.US,D,20231017,000000,10.33,10.33,10.3,10.31,108101,0
+OKLO.US,D,20231018,000000,10.3,10.3202,10.3,10.32,36563,0
+OKLO.US,D,20231019,000000,10.31,10.3199,10.3,10.3,7870,0
+OKLO.US,D,20231020,000000,10.29,10.32,10.29,10.32,38359,0
+OKLO.US,D,20231023,000000,10.29,10.32,10.29,10.32,41447,0
+OKLO.US,D,20231024,000000,10.31,10.32,10.31,10.31,18784,0
+OKLO.US,D,20231025,000000,10.33,10.33,10.3078,10.31,7885,0
+OKLO.US,D,20231026,000000,10.29,10.33,10.27,10.32,97115,0
+OKLO.US,D,20231027,000000,10.29,10.29,10.27,10.29,129197,0
+OKLO.US,D,20231030,000000,10.28,10.31,10.28,10.295,35911,0
+OKLO.US,D,20231031,000000,10.3,10.32,10.3,10.32,30834,0
+OKLO.US,D,20231101,000000,10.32,10.32,10.3,10.31,224420,0
+OKLO.US,D,20231102,000000,10.32,10.32,10.275,10.3,221340,0
+OKLO.US,D,20231103,000000,10.295,10.32,10.29,10.3,34217,0
+OKLO.US,D,20231106,000000,10.32,10.325,10.3,10.31,15670,0
+OKLO.US,D,20231107,000000,10.33,10.33,10.29,10.3,10369,0
+OKLO.US,D,20231108,000000,10.33,10.33,10.285,10.29,10970,0
+OKLO.US,D,20231109,000000,10.27,10.3,10.27,10.29,96976,0
+OKLO.US,D,20231110,000000,10.3,10.31,10.29,10.3,280203,0
+OKLO.US,D,20231113,000000,10.39,10.39,10.28,10.29,42491,0
+OKLO.US,D,20231114,000000,10.29,10.3,10.28,10.3,7383,0
+OKLO.US,D,20231115,000000,10.33,10.335,10.295,10.33,135584,0
+OKLO.US,D,20231116,000000,10.31,10.32,10.31,10.32,7298,0
+OKLO.US,D,20231117,000000,10.31,10.32,10.31,10.31,21144,0
+OKLO.US,D,20231120,000000,10.33,10.33,10.31,10.32,65566,0
+OKLO.US,D,20231121,000000,10.31,10.33,10.31,10.33,57293,0
+OKLO.US,D,20231122,000000,10.36,10.36,10.32,10.345,22082,0
+OKLO.US,D,20231124,000000,10.37,10.37,10.33,10.34,3213,0
+OKLO.US,D,20231127,000000,10.35,10.35,10.32,10.33,17637,0
+OKLO.US,D,20231128,000000,10.32,10.35,10.32,10.33,10421,0
+OKLO.US,D,20231129,000000,10.32,10.35,10.32,10.35,72187,0
+OKLO.US,D,20231130,000000,10.36,10.36,10.34,10.35,13004,0
+OKLO.US,D,20231201,000000,10.36,10.4,10.34,10.38,38848,0
+OKLO.US,D,20231204,000000,10.37,10.385,10.35,10.35,18436,0
+OKLO.US,D,20231205,000000,10.34,10.36,10.34,10.34,7943,0
+OKLO.US,D,20231206,000000,10.3518,10.36,10.35,10.36,7943,0
+OKLO.US,D,20231207,000000,10.4,10.4,10.36,10.37,8937,0
+OKLO.US,D,20231208,000000,10.4,10.4,10.36,10.36,2009,0
+OKLO.US,D,20231211,000000,10.4,10.4,10.36,10.38,5713,0
+OKLO.US,D,20231212,000000,10.38,10.52,10.37,10.47,1222529,0
+OKLO.US,D,20231213,000000,10.49,10.75,10.46,10.6,3143276,0
+OKLO.US,D,20231214,000000,10.65,10.65,10.4699,10.58,194697,0
+OKLO.US,D,20231215,000000,10.6,10.64,10.38,10.38,495027,0
+OKLO.US,D,20231218,000000,10.55,10.68,10.5101,10.63,784353,0
+OKLO.US,D,20231219,000000,10.74,10.8,10.61,10.64,164231,0
+OKLO.US,D,20231220,000000,10.79,10.79,10.62,10.63,87327,0
+OKLO.US,D,20231221,000000,10.63,10.75,10.62,10.64,144366,0
+OKLO.US,D,20231222,000000,10.68,10.6999,10.59,10.6,46361,0
+OKLO.US,D,20231226,000000,10.7,10.7,10.6127,10.63,69707,0
+OKLO.US,D,20231227,000000,10.64,10.71,10.62,10.63,72661,0
+OKLO.US,D,20231228,000000,10.59,10.7,10.51,10.54,72398,0
+OKLO.US,D,20231229,000000,10.5,10.6612,10.49,10.56,29285,0
+OKLO.US,D,20240102,000000,10.59,10.63,10.5401,10.6,207765,0
+OKLO.US,D,20240103,000000,10.63,10.65,10.6201,10.65,129467,0
+OKLO.US,D,20240104,000000,10.69,10.69,10.65,10.65,4882,0
+OKLO.US,D,20240105,000000,10.61,10.68,10.61,10.66,16523,0
+OKLO.US,D,20240108,000000,10.68,10.68,10.57,10.64,32386,0
+OKLO.US,D,20240109,000000,10.59,10.655,10.59,10.645,77703,0
+OKLO.US,D,20240110,000000,10.65,10.7382,10.58,10.62,150760,0
+OKLO.US,D,20240111,000000,10.635,10.655,10.63,10.64,4651,0
+OKLO.US,D,20240112,000000,10.56,10.68,10.56,10.64,20741,0
+OKLO.US,D,20240116,000000,10.58,10.64,10.57,10.62,31248,0
+OKLO.US,D,20240117,000000,10.62,10.62,10.57,10.62,37203,0
+OKLO.US,D,20240118,000000,10.7,10.7,10.604,10.635,16164,0
+OKLO.US,D,20240119,000000,10.65,10.65,10.56,10.63,65961,0
+OKLO.US,D,20240122,000000,10.66,10.665,10.62,10.65,18975,0
+OKLO.US,D,20240123,000000,10.65,10.9,10.63,10.78,78301,0
+OKLO.US,D,20240124,000000,10.85,10.85,10.72,10.79,86798,0
+OKLO.US,D,20240125,000000,10.89,10.89,10.75,10.78,37888,0
+OKLO.US,D,20240126,000000,10.75,10.8785,10.72,10.75,39362,0
+OKLO.US,D,20240129,000000,10.79,11.3,10.79,11.26,991528,0
+OKLO.US,D,20240130,000000,11.3,11.46,11.0698,11.22,494034,0
+OKLO.US,D,20240131,000000,11.32,11.4,11.09,11.12,231353,0
+OKLO.US,D,20240201,000000,11.35,11.4,11.07,11.15,194092,0
+OKLO.US,D,20240202,000000,11.01,11.01,10.5201,10.63,864565,0
+OKLO.US,D,20240205,000000,10.68,10.69,10.55,10.64,210524,0
+OKLO.US,D,20240206,000000,10.63,10.7,10.61,10.66,513596,0
+OKLO.US,D,20240207,000000,10.67,10.67,10.62,10.63,148166,0
+OKLO.US,D,20240208,000000,10.63,10.65,10.61,10.61,44835,0
+OKLO.US,D,20240209,000000,10.7,10.7,10.61,10.61,34509,0
+OKLO.US,D,20240212,000000,10.65,10.74,10.61,10.66,119658,0
+OKLO.US,D,20240213,000000,10.66,10.67,10.58,10.63,288168,0
+OKLO.US,D,20240214,000000,10.65,10.65,10.61,10.63,24880,0
+OKLO.US,D,20240215,000000,10.7,10.7,10.61,10.66,91266,0
+OKLO.US,D,20240216,000000,10.65,10.67,10.6,10.63,264474,0
+OKLO.US,D,20240220,000000,10.64,10.67,10.59,10.63,112597,0
+OKLO.US,D,20240221,000000,10.62,10.65,10.6,10.64,35971,0
+OKLO.US,D,20240222,000000,10.65,10.67,10.58,10.62,43501,0
+OKLO.US,D,20240223,000000,10.59,10.65,10.59,10.64,311694,0
+OKLO.US,D,20240226,000000,10.64,10.64,10.6,10.64,34412,0
+OKLO.US,D,20240227,000000,10.64,10.6575,10.6001,10.64,134200,0
+OKLO.US,D,20240228,000000,10.64,10.67,10.61,10.65,131222,0
+OKLO.US,D,20240229,000000,10.64,10.66,10.59,10.64,88621,0
+OKLO.US,D,20240301,000000,10.7,10.7,10.62,10.63,134271,0
+OKLO.US,D,20240304,000000,10.7,10.75,10.6167,10.65,196619,0
+OKLO.US,D,20240305,000000,10.64,10.73,10.57,10.68,58458,0
+OKLO.US,D,20240306,000000,10.69,10.75,10.65,10.73,227408,0
+OKLO.US,D,20240307,000000,10.7038,10.75,10.63,10.74,38474,0
+OKLO.US,D,20240308,000000,10.84,10.84,10.75,10.76,68716,0
+OKLO.US,D,20240311,000000,10.8,10.82,10.76,10.8,75328,0
+OKLO.US,D,20240312,000000,10.8,10.8654,10.7705,10.79,144261,0
+OKLO.US,D,20240313,000000,10.76,10.8,10.76,10.79,74317,0
+OKLO.US,D,20240314,000000,10.83,10.8527,10.76,10.8,79925,0
+OKLO.US,D,20240315,000000,10.72,10.8,10.6775,10.74,131336,0
+OKLO.US,D,20240318,000000,10.78,11.1,10.65,10.89,803232,0
+OKLO.US,D,20240319,000000,10.85,10.9,10.75,10.85,132383,0
+OKLO.US,D,20240320,000000,10.86,10.86,10.75,10.83,53509,0
+OKLO.US,D,20240321,000000,10.79,10.7913,10.73,10.74,100891,0
+OKLO.US,D,20240322,000000,10.765,10.87,10.7301,10.8,77755,0
+OKLO.US,D,20240325,000000,10.85,10.91,10.83,10.85,397341,0
+OKLO.US,D,20240326,000000,10.92,11.14,10.88,11.05,966899,0
+OKLO.US,D,20240327,000000,11,11.17,11,11.15,465006,0
+OKLO.US,D,20240328,000000,11.15,11.42,11.1301,11.42,618336,0
+OKLO.US,D,20240401,000000,11.57,12.285,11.5,12.18,1625020,0
+OKLO.US,D,20240402,000000,12.15,12.69,12.11,12.6,1002867,0
+OKLO.US,D,20240403,000000,12.72,13.08,12.31,12.87,1833235,0
+OKLO.US,D,20240404,000000,13.245,13.7,12.66,12.9,1957545,0
+OKLO.US,D,20240405,000000,13.16,13.16,12.93,13.1,712163,0
+OKLO.US,D,20240408,000000,13.71,17.49,13.59,16.05,6920373,0
+OKLO.US,D,20240409,000000,16.6,16.99,13.9,14.16,3694489,0
+OKLO.US,D,20240410,000000,13.69,14.085,12.95,13.17,1760187,0
+OKLO.US,D,20240411,000000,13.15,13.86,13.1,13.41,1264824,0
+OKLO.US,D,20240412,000000,13.22,13.32,12.45,12.76,1369105,0
+OKLO.US,D,20240415,000000,12.85,12.85,12.37,12.5,723174,0
+OKLO.US,D,20240416,000000,12.25,12.98,12.25,12.72,445008,0
+OKLO.US,D,20240417,000000,12.95,13,12.65,12.7,490578,0
+OKLO.US,D,20240418,000000,12.65,12.94,12.48,12.67,569506,0
+OKLO.US,D,20240419,000000,12.59,12.64,12.46,12.53,604711,0
+OKLO.US,D,20240422,000000,12.51,12.75,12.26,12.58,395162,0
+OKLO.US,D,20240423,000000,12.5,13.3409,12.5,13,910005,0
+OKLO.US,D,20240424,000000,13.19,13.6,12.93,13.4,661236,0
+OKLO.US,D,20240425,000000,13.25,13.25,12.83,13,421145,0
+OKLO.US,D,20240426,000000,13.4,13.64,12.52,12.81,1592525,0
+OKLO.US,D,20240429,000000,12.95,15.4199,12.8199,14.42,2841093,0
+OKLO.US,D,20240430,000000,14.46,14.9,13.305,13.74,1543887,0
+OKLO.US,D,20240501,000000,13.75,14.27,13.38,13.94,1412137,0
+OKLO.US,D,20240502,000000,14,14.29,12.6,12.81,2240436,0
+OKLO.US,D,20240503,000000,13.6,14.89,13.47,14.83,2202264,0
+OKLO.US,D,20240506,000000,15.3,15.79,14.01,14.95,3147359,0
+OKLO.US,D,20240507,000000,14.97,15.7,13.44,14.34,3172771,0
+OKLO.US,D,20240508,000000,14.51,16.11,13.88,15.17,3024945,0
+OKLO.US,D,20240509,000000,15.69,18.8,15.41,18.23,5260056,0
+OKLO.US,D,20240510,000000,15.5,15.7001,7.77,8.45,25611800,0
+OKLO.US,D,20240513,000000,9.15,10.85,8.6,9.77,12579137,0
+OKLO.US,D,20240514,000000,9.85,11.3,9.65,11.17,6670594,0
+OKLO.US,D,20240515,000000,12,12.1999,9.99,10.27,5041659,0
+OKLO.US,D,20240516,000000,10.52,10.58,9.63,9.64,2993261,0
+OKLO.US,D,20240517,000000,9.63,9.78,8.855,9.01,3650811,0
+OKLO.US,D,20240520,000000,9.04,9.09,7.605,7.76,5590798,0
+OKLO.US,D,20240521,000000,7.79,8.06,7.12,7.44,4647662,0
+OKLO.US,D,20240522,000000,7.41,7.48,7.07,7.16,2648455,0
+OKLO.US,D,20240523,000000,7.2,8.16,7.05,7.59,3848146,0
+OKLO.US,D,20240524,000000,8.06,10.19,7.85,10.15,12863812,0
+OKLO.US,D,20240528,000000,11.6,12.4199,10.39,10.79,13093315,0
+OKLO.US,D,20240529,000000,10.51,11.277,9.8,11.03,4999062,0
+OKLO.US,D,20240530,000000,11.2,11.6858,10.24,10.28,3195023,0
+OKLO.US,D,20240531,000000,10.4,10.59,9.8637,10.07,2949457,0
+OKLO.US,D,20240603,000000,10,10.29,9.01,9.29,4330393,0
+OKLO.US,D,20240604,000000,9.19,9.5,8.51,8.57,2941556,0
+OKLO.US,D,20240605,000000,8.68,9.185,8.38,9.09,2664120,0
+OKLO.US,D,20240606,000000,9.02,9.24,8.4,8.48,2802664,0
+OKLO.US,D,20240607,000000,8.35,8.55,8.03,8.35,2442508,0
+OKLO.US,D,20240610,000000,8.3,9.19,8.225,9.05,3144938,0
+OKLO.US,D,20240611,000000,9.25,9.76,8.97,9.45,2678928,0
+OKLO.US,D,20240612,000000,9.58,10.75,9.52,10.2,3935060,0
+OKLO.US,D,20240613,000000,10.24,10.79,9.86,10.21,2621313,0
+OKLO.US,D,20240614,000000,10.16,10.245,9.2401,9.46,2366092,0
+OKLO.US,D,20240617,000000,9.42,9.76,9.0603,9.4,1883390,0
+OKLO.US,D,20240618,000000,9.35,10.1,9.2501,9.89,2387445,0
+OKLO.US,D,20240620,000000,10.08,10.65,9.22,9.34,3190689,0
+OKLO.US,D,20240621,000000,9.22,9.23,8.6,9.02,7357887,0
+OKLO.US,D,20240624,000000,8.75,9.9,8.75,9.52,3328950,0
+OKLO.US,D,20240625,000000,9.55,10.13,9.22,9.41,3588760,0
+OKLO.US,D,20240626,000000,9.5,10,8.81,8.94,3001871,0
+OKLO.US,D,20240627,000000,9,9,8.315,8.56,3357713,0
+OKLO.US,D,20240628,000000,8.6,8.62,8.23,8.47,2141671,0
+OKLO.US,D,20240701,000000,8.66,8.66,7.74,8,3585342,0
+OKLO.US,D,20240702,000000,8,8.18,7.8,8.03,1854002,0
+OKLO.US,D,20240703,000000,8.15,8.65,7.88,8.25,1753295,0
+OKLO.US,D,20240705,000000,8.33,8.35,7.47,7.65,3477982,0
+OKLO.US,D,20240708,000000,7.82,7.82,7.06,7.42,3836254,0
+OKLO.US,D,20240709,000000,7.4,7.78,7.12,7.68,2518519,0
+OKLO.US,D,20240710,000000,7.88,8.14,7.5,7.78,3559428,0
+OKLO.US,D,20240711,000000,8,8.18,7.41,7.51,2969934,0
+OKLO.US,D,20240712,000000,7.53,9.01,7.47,8.61,8104265,0
+OKLO.US,D,20240715,000000,8.93,9.06,8.53,8.72,5167629,0
+OKLO.US,D,20240716,000000,8.95,9.4,8.585,8.81,5376732,0
+OKLO.US,D,20240717,000000,8.72,9.76,8.72,8.88,6043014,0
+OKLO.US,D,20240718,000000,9.07,9.29,8.37,8.47,3085021,0
+OKLO.US,D,20240719,000000,8.32,8.67,8.1398,8.61,1981120,0
+OKLO.US,D,20240722,000000,8.72,9.17,8.6017,9.01,2965681,0
+OKLO.US,D,20240723,000000,9.01,9.57,8.8,9.24,2985169,0
+OKLO.US,D,20240724,000000,9.17,9.37,8.62,8.67,2103841,0
+OKLO.US,D,20240725,000000,8.7,8.7799,8.155,8.41,2485855,0
+OKLO.US,D,20240726,000000,8.79,9.3,8.79,9.2,4390516,0
+OKLO.US,D,20240729,000000,9.43,9.43,8.73,8.79,2423392,0
+OKLO.US,D,20240730,000000,8.73,9.03,8.6024,8.86,2569399,0
+OKLO.US,D,20240731,000000,9.03,9.52,8.8404,9.1,9140069,0
+OKLO.US,D,20240801,000000,9.12,9.15,8.12,8.38,3837238,0
+OKLO.US,D,20240802,000000,8.12,8.26,7.9,8.19,3071049,0
+OKLO.US,D,20240805,000000,7.01,7.85,7,7.64,3359017,0
+OKLO.US,D,20240806,000000,7.79,8.07,7.63,7.88,1831068,0
+OKLO.US,D,20240807,000000,7.95,7.99,7.43,7.46,1896322,0
+OKLO.US,D,20240808,000000,7.55,7.58,7.16,7.28,2321229,0
+OKLO.US,D,20240809,000000,7.31,7.55,7.16,7.49,1580954,0
+OKLO.US,D,20240812,000000,7.49,7.5,6.84,7.05,2873829,0
+OKLO.US,D,20240813,000000,7.21,7.535,7.11,7.42,2568547,0
+OKLO.US,D,20240814,000000,7.35,8.05,7.274,7.61,3209333,0
+OKLO.US,D,20240815,000000,7.74,7.895,7.39,7.47,2182577,0
+OKLO.US,D,20240816,000000,7.41,7.56,7.18,7.51,1561899,0
+OKLO.US,D,20240819,000000,7.63,7.63,7.18,7.27,2418923,0
+OKLO.US,D,20240820,000000,7.25,7.29,6.75,6.92,3366282,0
+OKLO.US,D,20240821,000000,6.97,7.255,6.8857,7.09,1677043,0
+OKLO.US,D,20240822,000000,7.09,7.13,6.76,6.77,1762698,0
+OKLO.US,D,20240823,000000,6.95,7.22,6.835,7.05,1607147,0
+OKLO.US,D,20240826,000000,7.05,7.1,6.82,6.95,1425695,0
+OKLO.US,D,20240827,000000,6.85,6.92,6.71,6.91,989602,0
+OKLO.US,D,20240828,000000,6.87,6.93,6.18,6.39,2742022,0
+OKLO.US,D,20240829,000000,6.5,6.53,6.4,6.44,784349,0
+OKLO.US,D,20240830,000000,6.47,6.48,5.9,5.97,3126364,0
+OKLO.US,D,20240903,000000,5.83,5.96,5.485,5.59,2123350,0
+OKLO.US,D,20240904,000000,5.57,6.025,5.45,5.82,1505077,0
+OKLO.US,D,20240905,000000,5.81,5.905,5.71,5.82,967281,0
+OKLO.US,D,20240906,000000,5.62,6,5.49,5.59,1614069,0
+OKLO.US,D,20240909,000000,5.64,5.69,5.35,5.65,1849542,0
+OKLO.US,D,20240910,000000,5.64,6.1999,5.57,6.09,2856239,0
+OKLO.US,D,20240911,000000,6.03,6.205,5.81,6.1,1811218,0
+OKLO.US,D,20240912,000000,6.11,6.34,5.925,6.23,1498685,0
+OKLO.US,D,20240913,000000,6.44,6.48,6.1202,6.31,1616262,0
+OKLO.US,D,20240916,000000,6.35,6.47,6.16,6.21,1035320,0
+OKLO.US,D,20240917,000000,6.34,6.49,6.23,6.3,1171944,0
+OKLO.US,D,20240918,000000,6.29,6.54,6.0846,6.22,1476284,0
+OKLO.US,D,20240919,000000,6.57,6.81,6.4223,6.61,2286235,0
+OKLO.US,D,20240920,000000,7.16,8.44,7,8.41,15079161,0
+OKLO.US,D,20240923,000000,8.46,8.65,7.95,8.31,5365295,0
+OKLO.US,D,20240924,000000,8.34,9.23,8.2201,8.31,7171396,0
+OKLO.US,D,20240925,000000,8.57,8.6862,8,8.23,4065360,0
+OKLO.US,D,20240926,000000,8.52,8.76,8.08,8.58,4109986,0
+OKLO.US,D,20240927,000000,8.85,8.86,8.3523,8.84,2514029,0
+OKLO.US,D,20240930,000000,8.79,8.8,7.95,8.09,2898579,0
+OKLO.US,D,20241001,000000,8.14,8.71,7.9,8.6,2623047,0
+OKLO.US,D,20241002,000000,8.435,9.95,8.36,9.5,7684125,0
+OKLO.US,D,20241003,000000,10.22,10.22,9.22,9.41,5425590,0
+OKLO.US,D,20241004,000000,9.56,11.29,9.23,11.19,7249588,0
+OKLO.US,D,20241007,000000,11.07,11.15,10.25,10.54,4965918,0
+OKLO.US,D,20241008,000000,10.53,10.6,9.38,10,4362407,0
+OKLO.US,D,20241009,000000,9.87,10.3,9.5,9.6,2838514,0
+OKLO.US,D,20241010,000000,9.5,9.85,9.26,9.81,2606521,0
+OKLO.US,D,20241011,000000,9.61,9.69,9.08,9.15,3704421,0
+OKLO.US,D,20241014,000000,9.155,10.195,9.01,10.04,10855228,0
+OKLO.US,D,20241015,000000,10.58,12.63,9.5381,11.65,37138690,0
+OKLO.US,D,20241016,000000,12.82,16.77,12.3,16.54,54401051,0
+OKLO.US,D,20241017,000000,16.36,16.65,14.11,15.73,28610799,0
+OKLO.US,D,20241018,000000,15.5,20.64,15.48,18.23,49587671,0
+OKLO.US,D,20241021,000000,19.37,22.93,18.55,22.31,55878481,0
+OKLO.US,D,20241022,000000,22.465,22.5,18.4,20.83,48975215,0
+OKLO.US,D,20241023,000000,19.97,22.4,17.61,18.3,35377125,0
+OKLO.US,D,20241024,000000,18.99,19.44,17.6,18.06,21673462,0
+OKLO.US,D,20241025,000000,18.36,20.15,18.11,19.11,22632080,0
+OKLO.US,D,20241028,000000,19.98,25.3748,19.82,24.5,45075596,0
+OKLO.US,D,20241029,000000,23.7,25.13,21.68,24.84,26677719,0
+OKLO.US,D,20241030,000000,26.4,28.12,22.64,22.89,30078081,0
+OKLO.US,D,20241031,000000,23.06,23.59,21.53,22.46,14574048,0
+OKLO.US,D,20241101,000000,23.65,24.8,21.31,21.67,20004135,0
+OKLO.US,D,20241104,000000,19.95,21.21,18.56,21.05,15049406,0
+OKLO.US,D,20241105,000000,21.74,21.8,19.95,20.58,10478977,0
+OKLO.US,D,20241106,000000,20.86,22.69,20,21.72,14887169,0
+OKLO.US,D,20241107,000000,21.81,27.1,21.59,26.56,26205139,0
+OKLO.US,D,20241108,000000,26,27.75,24.28,24.47,20247667,0
+OKLO.US,D,20241111,000000,25,25.78,22.65,24.06,12427793,0
+OKLO.US,D,20241112,000000,23.3,25.09,21.79,22.59,14811299,0
+OKLO.US,D,20241113,000000,25.48,25.65,22.44,23.08,22046272,0
+OKLO.US,D,20241114,000000,23.5,24.6,22.82,23.88,16928130,0
+OKLO.US,D,20241115,000000,21,21.0485,17.3148,18,36342759,0
+OKLO.US,D,20241118,000000,19.5,22.15,17.89,20.67,34042339,0
+OKLO.US,D,20241119,000000,19.85,22.54,19.83,21.8,17211707,0
+OKLO.US,D,20241120,000000,20.75,21.4268,19.53,20.95,17352059,0
+OKLO.US,D,20241121,000000,21.01,25.33,20.05,25.23,24754717,0
+OKLO.US,D,20241122,000000,25.2,26.45,24.29,25.2,15343154,0
+OKLO.US,D,20241125,000000,25.777,26.05,21.9,22.91,18595559,0
+OKLO.US,D,20241126,000000,22.7,24.09,21.95,22.04,9133361,0
+OKLO.US,D,20241127,000000,22.4,23,21.01,21.95,7799538,0
+OKLO.US,D,20241129,000000,22.26,24.4,22.0254,23.54,8951054,0
+OKLO.US,D,20241202,000000,23.99,24.2,22.16,22.23,8530340,0
+OKLO.US,D,20241203,000000,22.05,22.06,20,20.13,13083688,0
+OKLO.US,D,20241204,000000,21.05,21.2,20.05,20.34,8652006,0
+OKLO.US,D,20241205,000000,20.395,20.58,19.58,20.08,7355383,0
+OKLO.US,D,20241206,000000,20.25,21.96,19.75,21.91,11000896,0
+OKLO.US,D,20241209,000000,22.22,22.65,20.07,20.09,8924682,0
+OKLO.US,D,20241210,000000,20.12,20.2227,18.28,18.42,10791101,0
+OKLO.US,D,20241211,000000,19.3,19.59,17.9,19.27,8678780,0
+OKLO.US,D,20241212,000000,19.44,20.29,18.36,18.37,7009831,0
+OKLO.US,D,20241213,000000,18.57,18.73,17.91,18.53,5308304,0
+OKLO.US,D,20241216,000000,17.8499,18.73,17.14,18.48,7936929,0
+OKLO.US,D,20241217,000000,18.03,19.28,17.21,19.1,7785388,0
+OKLO.US,D,20241218,000000,21.37,22.94,18.03,18.38,50038713,0
+OKLO.US,D,20241219,000000,19.36,21.85,18.52,20.96,33848379,0
+OKLO.US,D,20241220,000000,20.0109,22.67,19.65,21.52,19738238,0
+OKLO.US,D,20241223,000000,21.825,22.33,19.41,22.02,16889299,0
+OKLO.US,D,20241224,000000,21.81,24,21.42,23.61,11124299,0
+OKLO.US,D,20241226,000000,23.305,24.99,23.03,24.04,12408891,0
+OKLO.US,D,20241227,000000,23.865,24.53,21.68,22.78,10185655,0
+OKLO.US,D,20241230,000000,22.47,24.2878,21.91,23.65,9861112,0
+OKLO.US,D,20241231,000000,23.8553,23.8553,20.3,21.23,15636349,0
+OKLO.US,D,20250102,000000,21.2238,22.7399,20.7564,21.85,9357663,0
+OKLO.US,D,20250103,000000,21.96,27.44,21.61,27.25,23875598,0
+OKLO.US,D,20250106,000000,27.46,31.66,27.17,30,26852240,0
+OKLO.US,D,20250107,000000,30.125,31.91,28.28,29.5,15551416,0
+OKLO.US,D,20250108,000000,27.72,29.19,24.7675,26.12,15796514,0
+OKLO.US,D,20250110,000000,26.13,27,24.4,25.24,8870803,0
+OKLO.US,D,20250113,000000,23.63,23.81,21.5,22.88,10626211,0
+OKLO.US,D,20250114,000000,24.06,24.3,22.3509,22.81,9930822,0
+OKLO.US,D,20250115,000000,24.08,26.49,23.81,24.17,13590614,0
+OKLO.US,D,20250116,000000,24.73,25.2,23.09,24.23,9635760,0
+OKLO.US,D,20250117,000000,25,26.8,24.2307,26.05,12852919,0
+OKLO.US,D,20250121,000000,27.62,31.48,26.9,31.25,22472439,0
+OKLO.US,D,20250122,000000,32.97,34.95,32.03,34.17,23525014,0
+OKLO.US,D,20250123,000000,32.14,40.2095,32.01,38.78,34230719,0
+OKLO.US,D,20250124,000000,39.55,43.7,38.83,41.82,36783240,0
+OKLO.US,D,20250127,000000,32.68,34.96,29.06,31.11,43302600,0
+OKLO.US,D,20250128,000000,33.08,34.16,30,34.12,28477381,0
+OKLO.US,D,20250129,000000,33.61,38.09,33.27,35.3,32089432,0
+OKLO.US,D,20250130,000000,36.3,42.25,35.89,41.91,34330205,0
+OKLO.US,D,20250131,000000,42.4,45.23,40.37,41.61,26950796,0
+OKLO.US,D,20250203,000000,38.4923,47.4,38.2,45.93,32623820,0
+OKLO.US,D,20250204,000000,46.71,48.0154,43.76,46.89,20934637,0
+OKLO.US,D,20250205,000000,46.75,52.45,46.02,50.5,26730427,0
+OKLO.US,D,20250206,000000,51.27,52.99,46.5301,47.76,19884043,0
+OKLO.US,D,20250207,000000,49.395,59.14,48.84,55.49,37705295,0
+OKLO.US,D,20250210,000000,55.1041,56.8,53.31,53.73,17091358,0
+OKLO.US,D,20250211,000000,53.04,54.1,49.21,50.08,14446809,0
+OKLO.US,D,20250212,000000,47.78,55.3299,47.49,54.38,18768306,0
+OKLO.US,D,20250213,000000,55.41,55.55,50.8,55.03,12778871,0
+OKLO.US,D,20250214,000000,55.21,57.5,51.7,52.62,14232191,0
+OKLO.US,D,20250218,000000,52.82,54.8,49.18,50.19,12388846,0
+OKLO.US,D,20250219,000000,48.46,49.5,44.28,45.12,14986819,0
+OKLO.US,D,20250220,000000,44.605,44.61,40.3,42.66,12387721,0
+OKLO.US,D,20250221,000000,43.6,43.69,37.83,38.79,13961812,0
+OKLO.US,D,20250224,000000,37.17,37.99,33.64,34.08,14554601,0
+OKLO.US,D,20250225,000000,33.525,34.29,29.82,32.07,16463060,0
+OKLO.US,D,20250226,000000,34.41,36.48,33.57,35.19,18781028,0
+OKLO.US,D,20250227,000000,38.45,38.6773,32.31,32.39,17631466,0
+OKLO.US,D,20250228,000000,31.3352,34.66,30.44,33.39,13403049,0
+OKLO.US,D,20250303,000000,34.75,35.07,29.25,29.38,11978033,0
+OKLO.US,D,20250304,000000,28.21,32.2573,27.5,30.92,14577140,0
+OKLO.US,D,20250305,000000,31,31.1328,29.11,30.29,11297456,0
+OKLO.US,D,20250306,000000,29.105,29.36,25.6624,25.97,13001624,0
+OKLO.US,D,20250307,000000,25.7,26.8,24.46,26.27,12029692,0
+OKLO.US,D,20250310,000000,24.955,25.31,23.2601,23.69,11690278,0
+OKLO.US,D,20250311,000000,23.75,26.46,23.54,25.47,13987186,0
+OKLO.US,D,20250312,000000,27.475,28.01,25.16,26.19,15389414,0
+OKLO.US,D,20250313,000000,26.16,26.34,23.87,23.95,8750554,0
+OKLO.US,D,20250314,000000,25.02,27.83,24.889,27.72,13618758,0
+OKLO.US,D,20250317,000000,28.39,29.74,27.61,28,15447641,0
+OKLO.US,D,20250318,000000,27.05,27.145,25.75,26.02,8849739,0
+OKLO.US,D,20250319,000000,26.85,28.36,25.83,28.05,9283187,0
+OKLO.US,D,20250320,000000,27.36,29.9,27.23,27.77,13191673,0
+OKLO.US,D,20250321,000000,26.7527,27.65,26.15,27.16,8093336,0
+OKLO.US,D,20250324,000000,28.95,31.46,28.58,30.91,21618972,0
+OKLO.US,D,20250325,000000,28.88,30.58,27.66,28.93,19207511,0
+OKLO.US,D,20250326,000000,28.6,29.8,25.84,26.37,16008680,0
+OKLO.US,D,20250327,000000,25.31,26.13,23.63,23.82,13689363,0
+OKLO.US,D,20250328,000000,23.68,24.24,22.3,22.39,9669658,0
+OKLO.US,D,20250331,000000,21.3,22.64,21.1,21.63,10081953,0
+OKLO.US,D,20250401,000000,22.88,24.08,21.73,22.53,12724145,0
+OKLO.US,D,20250402,000000,21.8,23.7253,21.8,22.7,10552678,0
+OKLO.US,D,20250403,000000,20.83,22.8,20.8003,21.89,10643954,0
+OKLO.US,D,20250404,000000,20.53,20.85,17.8,19.8,17569916,0
+OKLO.US,D,20250407,000000,18.58,23.41,17.42,21.93,20792765,0
+OKLO.US,D,20250408,000000,23.88,24.02,19.91,20.23,15997504,0
+OKLO.US,D,20250409,000000,20.83,24.65,19.965,24.08,18198067,0
+OKLO.US,D,20250410,000000,23.37,23.6653,21.61,22.72,10859868,0
+OKLO.US,D,20250411,000000,22.8,22.99,21.5425,22.5,7796537,0
+OKLO.US,D,20250414,000000,23.925,24.37,22.31,22.55,8734024,0
+OKLO.US,D,20250415,000000,22.7,23.74,22.36,23,6890477,0
+OKLO.US,D,20250416,000000,21.86,22.53,21.3,21.56,6220586,0
+OKLO.US,D,20250417,000000,21.96,22.1894,21.03,21.98,4594402,0
+OKLO.US,D,20250421,000000,21.5,21.6499,19.89,20.39,7025769,0
+OKLO.US,D,20250422,000000,20.72,21.9798,20.62,21.53,9677814,0
+OKLO.US,D,20250423,000000,22.18,24.24,22.11,23.37,16020524,0
+OKLO.US,D,20250424,000000,23.7,25.27,23.69,24.32,10634861,0
+OKLO.US,D,20250425,000000,23.68,24.31,23.18,23.74,6558914,0
+OKLO.US,D,20250428,000000,24.175,25.25,23.02,24.49,6979534,0
+OKLO.US,D,20250429,000000,24.555,24.84,23.55,24.44,5164234,0
+OKLO.US,D,20250430,000000,23.55,23.81,22.52,23.74,6660117,0
+OKLO.US,D,20250501,000000,24.73,26.93,24.44,26.31,13354025,0
+OKLO.US,D,20250502,000000,27,27.4,26.1,26.24,11570524,0
+OKLO.US,D,20250505,000000,25.63,25.83,24.8601,25.47,5554045,0
+OKLO.US,D,20250506,000000,24.685,28.965,24.53,28.66,18741447,0
+OKLO.US,D,20250507,000000,27.69,27.71,25.7,27.12,16737991,0
+OKLO.US,D,20250508,000000,28.14,28.41,26.44,26.95,10946637,0
+OKLO.US,D,20250509,000000,27.345,28.73,26.16,28.09,16100117,0
+OKLO.US,D,20250512,000000,29.805,30.245,28.16,28.85,15034198,0
+OKLO.US,D,20250513,000000,29.28,32.63,29.17,32.03,23396850,0
+OKLO.US,D,20250514,000000,34.55,39.37,34.1,37.01,39267338,0
+OKLO.US,D,20250515,000000,35.96,38.05,34.4501,37.41,17537887,0
+OKLO.US,D,20250516,000000,38.53,39.9,36.15,37.72,18870151,0
+OKLO.US,D,20250519,000000,35.53,39.83,34.88,39.73,19004431,0
+OKLO.US,D,20250520,000000,41.33,41.33,36.85,37.57,16339817,0
+OKLO.US,D,20250521,000000,37,39.39,35.685,36.81,15484921,0
+OKLO.US,D,20250522,000000,36.79,40.43,35.85,39.72,19220420,0
+OKLO.US,D,20250523,000000,44.66,52.17,43.63,48.87,92503108,0
+OKLO.US,D,20250527,000000,49.54,54.48,46.12,53.9,45495528,0
+OKLO.US,D,20250528,000000,53.49,57.57,53.35,55.24,34571965,0
+OKLO.US,D,20250529,000000,55.725,56,51.73,52.93,21202502,0
+OKLO.US,D,20250530,000000,49.41,54.3599,49.41,52.72,23477970,0
+OKLO.US,D,20250602,000000,50.715,53.58,50.24,52.44,15037074,0
+OKLO.US,D,20250603,000000,56,58.69,49.33,49.77,31354874,0
+OKLO.US,D,20250604,000000,49.425,51.18,45.05,49.09,19198973,0
+OKLO.US,D,20250605,000000,48.28,49.85,46.01,47.16,13324772,0
+OKLO.US,D,20250606,000000,47.1,50.55,46.4,50.29,13254596,0
+OKLO.US,D,20250609,000000,51.7,54.74,48.76,54.26,15735209,0
+OKLO.US,D,20250610,000000,54.28,56.5,50.79,52.54,14780158,0
+OKLO.US,D,20250611,000000,53.56,68.9102,53.36,68.03,55913501,0
+OKLO.US,D,20250612,000000,63.61,71,62.88,64.48,38026508,0
+OKLO.US,D,20250613,000000,61.95,65.6,60.6,63.66,31769000,0
+OKLO.US,D,20250616,000000,67.01,73.55,64.8007,65.45,29283430,0
+OKLO.US,D,20250617,000000,68.26,69.4,61.79,62.77,24789620,0
+OKLO.US,D,20250618,000000,63.265,63.96,59.62,62.02,14650025,0
+OKLO.US,D,20250620,000000,63.01,63.95,57.53,57.95,15026112,0
+OKLO.US,D,20250623,000000,57.39,58.7,52.12,55.11,19045026,0
+OKLO.US,D,20250624,000000,58,61.45,57.205,60.71,18003714,0
+OKLO.US,D,20250625,000000,63.1,64.78,55.3494,55.57,17089041,0
+OKLO.US,D,20250626,000000,57.29,57.75,55.41,55.85,9984580,0
+OKLO.US,D,20250627,000000,59.55,62.1,54.05,55.26,45939913,0
+OKLO.US,D,20250630,000000,56.35,57.3031,53.8,55.99,13456701,0
+OKLO.US,D,20250701,000000,54.87,55.2499,51.53,51.74,13224944,0
+OKLO.US,D,20250702,000000,51.58,52.19,50.08,51.33,10017991,0
+OKLO.US,D,20250703,000000,52.875,54.3,51.24,53.72,8869152,0
+OKLO.US,D,20250707,000000,53.865,56.33,51.8801,55.94,11928589,0
+OKLO.US,D,20250708,000000,57.315,57.59,53.25,53.52,15042311,0
+OKLO.US,D,20250709,000000,54.075,55.4,51.5204,53.93,10649905,0
+OKLO.US,D,20250710,000000,53.65,56.42,52.88,55.45,11426308,0
+OKLO.US,D,20250711,000000,54.33,57.65,53.91,56.08,15123430,0
+OKLO.US,D,20250714,000000,55.6,62.66,54.5174,62.41,25911754,0
+OKLO.US,D,20250715,000000,62.86,63.07,59.24,60.95,21973697,0
+OKLO.US,D,20250716,000000,60.625,64.75,60.12,64.37,21524259,0
+OKLO.US,D,20250717,000000,65.81,67.93,64.59,67.17,20810379,0
+OKLO.US,D,20250718,000000,67.21,69.14,65.0201,68.98,15254975,0
+OKLO.US,D,20250721,000000,69.57,70.98,62.43,62.51,19275348,0
+OKLO.US,D,20250722,000000,63.01,63.98,58.88,61.32,15071045,0
+OKLO.US,D,20250723,000000,63.76,70.06,63.53,66.97,33806903,0
+OKLO.US,D,20250724,000000,66.61,77.17,65.81,74.59,40387997,0
+OKLO.US,D,20250725,000000,71.71,75.9,71.22,75.5,18541257,0
+OKLO.US,D,20250728,000000,77.5,77.545,72.28,75.5,17264408,0
+OKLO.US,D,20250729,000000,74.98,78.1275,70.61,71.01,15896412,0
+OKLO.US,D,20250730,000000,71.47,78.34,71.43,75.63,22211125,0
+OKLO.US,D,20250731,000000,77,80.42,75.5,76.59,23970920,0
+OKLO.US,D,20250801,000000,72.89,74.5,67.8,71.49,19769723,0
+OKLO.US,D,20250804,000000,73.375,78.35,71.6,76.41,16256919,0
+OKLO.US,D,20250805,000000,77.185,85.2,76.7,84.09,23516810,0
+OKLO.US,D,20250806,000000,83.225,85.35,81.2001,83.1,13409124,0
+OKLO.US,D,20250807,000000,83.685,83.95,76.6,79.32,14533161,0
+OKLO.US,D,20250808,000000,79.75,80.8,74.29,75.32,13742592,0
+OKLO.US,D,20250811,000000,74.29,75.26,71.31,71.86,16515507,0
+OKLO.US,D,20250812,000000,70.1,79.01,69.6522,78.47,26204486,0
+OKLO.US,D,20250813,000000,81.05,83.6,75.6015,77.42,18898348,0
+OKLO.US,D,20250814,000000,76.7126,78.54,71.85,73.66,12116077,0
+OKLO.US,D,20250815,000000,74.27,74.5328,68.7715,71.06,10587425,0
+OKLO.US,D,20250818,000000,70.5,71.4,68.02,68.99,7574315,0
+OKLO.US,D,20250819,000000,69.41,70.04,65.024,65.41,11117572,0
+OKLO.US,D,20250820,000000,64.35,67.19,61.01,66.57,13132061,0
+OKLO.US,D,20250821,000000,67.65,69.44,66.11,67.19,12454932,0
+OKLO.US,D,20250822,000000,67.235,72.43,64.7312,70.38,14143737,0
+OKLO.US,D,20250825,000000,71.345,71.9465,67.846,71.19,8683599,0
+OKLO.US,D,20250826,000000,73.85,78.7,72.71,74.31,24362553,0
+OKLO.US,D,20250827,000000,74.545,76.06,72.86,73.2,12243849,0
+OKLO.US,D,20250828,000000,74.34,79.79,74.08,77.89,17316208,0
+OKLO.US,D,20250829,000000,77.67,78.5,72.78,73.64,13628853,0
+OKLO.US,D,20250902,000000,70.155,73.59,68.77,73.59,11651603,0
+OKLO.US,D,20250903,000000,74.64,76.6,71.6524,72.23,10238434,0
+OKLO.US,D,20250904,000000,72,73.3282,68.92,69.61,9266087,0
+OKLO.US,D,20250905,000000,71.22,71.88,66.2,69.79,12104454,0
+OKLO.US,D,20250908,000000,70.525,71.929,69.6101,70.72,7781805,0
+OKLO.US,D,20250909,000000,70.61,74.48,69.55,73.97,12162847,0
+OKLO.US,D,20250910,000000,75.44,76.7,73.3,73.75,10834264,0
+OKLO.US,D,20250911,000000,73.82,80.88,73.13,79.97,19906190,0
+OKLO.US,D,20250912,000000,79,83,78.67,82.71,12597042,0
+OKLO.US,D,20250915,000000,84.25,95.91,83.3,95.68,28016881,0
+OKLO.US,D,20250916,000000,94.805,95.9,90.39,95.83,20223069,0
+OKLO.US,D,20250917,000000,95.28,96.7724,90.11,95.29,13875869,0
+OKLO.US,D,20250918,000000,98.535,110.8237,96.23,104.97,27987217,0
+OKLO.US,D,20250919,000000,108.7,136.53,107.1589,135.23,63583999,0
+OKLO.US,D,20250922,000000,130.845,142.85,123.72,140.3,37181215,0
+OKLO.US,D,20250923,000000,137.315,143.75,132.35,142.65,30248646,0
+OKLO.US,D,20250924,000000,142.94,144.49,130.38,131.17,25248539,0
+OKLO.US,D,20250925,000000,110.96,122.48,110.1401,119.13,45707587,0
+OKLO.US,D,20250926,000000,117.72,119.96,108.54,110.53,24837095,0
+OKLO.US,D,20250929,000000,118.25,121.53,114.11,116.51,25099947,0
+OKLO.US,D,20250930,000000,115.46,116.87,109.625,111.63,25175442,0
+OKLO.US,D,20251001,000000,112.3,116.675,109.2,115.93,18369895,0
+OKLO.US,D,20251002,000000,118.46,129.6399,116.16,128.8,28325953,0
+OKLO.US,D,20251003,000000,127.91,130.94,122.77,127.36,17441429,0
+OKLO.US,D,20251006,000000,131.395,147.18,131.2,138.56,25636367,0
+OKLO.US,D,20251007,000000,142.2,142.2,130.4,134.12,18415870,0
+OKLO.US,D,20251008,000000,135.85,138.35,130.58,134.77,15870940,0
+OKLO.US,D,20251009,000000,139.85,141.5545,131.19,138.13,17273226,0
+OKLO.US,D,20251010,000000,137.69,161.41,136.8,147.16,39386570,0
+OKLO.US,D,20251013,000000,158,175.9,156.54,171.01,28693817,0
+OKLO.US,D,20251014,000000,168.05,183.2,160.18,174.14,26214830,0
+OKLO.US,D,20251015,000000,185.96,193.84,164,171.56,33932351,0
+OKLO.US,D,20251016,000000,174.46,176.35,157.2,162.14,23266852,0
+OKLO.US,D,20251017,000000,157.8,171.65,155.68,163.39,20652781,0
+OKLO.US,D,20251020,000000,167.59,170,154.12,159.05,16751799,0
+OKLO.US,D,20251021,000000,153.15,154.45,136.7001,139.44,22688908,0
+OKLO.US,D,20251022,000000,132.81,136.1818,114,120.12,34401170,0
+OKLO.US,D,20251023,000000,119.99,129.1799,116.4,124.7,18207726,0
+OKLO.US,D,20251024,000000,132.7,138.66,130.98,136.05,18104996,0
+OKLO.US,D,20251027,000000,144.8,145,129.67,137.43,16453999,0
+OKLO.US,D,20251028,000000,138.1,144.4,131.2,132.28,14479573,0
+OKLO.US,D,20251029,000000,134.53,152.06,131.91,143.42,18754515,0
+OKLO.US,D,20251030,000000,137.18,145.3,133.71,137.39,12172001,0
+OKLO.US,D,20251031,000000,140.58,141.7,130.11,132.77,11430664,0
+OKLO.US,D,20251103,000000,132.11,132.11,121.601,126.67,10537401,0
+OKLO.US,D,20251104,000000,119.25,122.3667,111.79,112.23,12094973,0
+OKLO.US,D,20251105,000000,116.37,123.44,114.3206,121.23,12483332,0
+OKLO.US,D,20251106,000000,120.12,120.95,105.99,106.75,15789580,0
+OKLO.US,D,20251107,000000,100,112.7,97.06,112.65,16397464,0
+OKLO.US,D,20251110,000000,116.925,117.44,107.5,111.52,12942669,0
+OKLO.US,D,20251111,000000,108.19,111,103.64,104.22,11727574,0
+OKLO.US,D,20251112,000000,108.75,116.98,106.96,111.17,19309483,0
+OKLO.US,D,20251113,000000,109.45,110.38,100.3,101.64,12663825,0
+OKLO.US,D,20251114,000000,94.835,106.83,93.49,97.57,15534236,0
+OKLO.US,D,20251117,000000,96.61,101.5,92.63,95.36,10696967,0
+OKLO.US,D,20251118,000000,93.69,100.5451,93.15,96.63,11402431,0
+OKLO.US,D,20251119,000000,99.65,105.88,98.05,102.86,15765211,0
+OKLO.US,D,20251120,000000,106.38,109.7,87.75,88,20149231,0
+OKLO.US,D,20251121,000000,89.44,89.9254,79.01,88.17,21721938,0
+OKLO.US,D,20251124,000000,89.16,93.2,86.57,89.55,24669569,0
+OKLO.US,D,20251125,000000,89.465,89.47,81.11,85.77,12502878,0
+OKLO.US,D,20251126,000000,88.05,89.88,85.77,88.72,8016281,0
+OKLO.US,D,20251128,000000,90.2,94.51,89.01,91.38,5692883,0
+OKLO.US,D,20251201,000000,88.54,90.6,85.5,87.36,6719904,0
+OKLO.US,D,20251202,000000,88.88,96.5,88.6,91.84,10924072,0
+OKLO.US,D,20251203,000000,90.94,97,89.01,96.59,7980992,0
+OKLO.US,D,20251204,000000,96.98,114.29,94.605,111.65,21446867,0
+OKLO.US,D,20251205,000000,105.985,107.59,100.51,104.67,14573818,0
+OKLO.US,D,20251208,000000,108.14,109.17,100.6,104.61,9420731,0
+OKLO.US,D,20251209,000000,103.22,107.55,101.92,103.93,6791972,0
+OKLO.US,D,20251210,000000,102.9,104.57,98.3172,100.6,9298347,0
+OKLO.US,D,20251211,000000,98.49,103.42,94.41,103,8523475,0
+OKLO.US,D,20251212,000000,102.705,103.14,87.3391,87.42,15776200,0
+OKLO.US,D,20251215,000000,89.03,89.6,82,82.33,9772428,0
+OKLO.US,D,20251216,000000,80.75,84.24,78.67,83.51,7743388,0
+OKLO.US,D,20251217,000000,84.54,85.58,75,75.94,10675565,0
+OKLO.US,D,20251218,000000,80.505,81,76.0697,77.72,9410224,0
+OKLO.US,D,20251219,000000,78.7,85.26,78.53,83.23,11396329,0
+OKLO.US,D,20251222,000000,85.78,85.83,80.14,83.44,11057593,0
+OKLO.US,D,20251223,000000,81.805,84.95,80.79,81.88,6598108,0
+OKLO.US,D,20251224,000000,80.5,81.31,78.6401,81.31,5203726,0
+OKLO.US,D,20251226,000000,80.025,80.35,76.1601,76.92,7122962,0
+OKLO.US,D,20251229,000000,74.8,78.48,73.76,74.09,8529172,0
+OKLO.US,D,20251230,000000,74.31,74.65,71.6,71.62,8195845,0
+OKLO.US,D,20251231,000000,71.42,72.32,70.86,71.76,6946607,0
+OKLO.US,D,20260102,000000,73.99,77.92,72.13,77.8,10135516,0
+OKLO.US,D,20260105,000000,81.65,90.85,80.4,89.34,19824416,0
+OKLO.US,D,20260106,000000,93,96.95,88.73,95.6,20105842,0
+OKLO.US,D,20260107,000000,93.6,100.69,92.81,97.6,13362339,0
+OKLO.US,D,20260108,000000,96.49,100.1899,93.42,97.6,9803723,0
+OKLO.US,D,20260109,000000,114.35,115.72,104.03,105.31,33942746,0
+OKLO.US,D,20260112,000000,103.33,105.9,100.37,102.5,12074885,0
+OKLO.US,D,20260113,000000,105.75,107.6,96.6,97.09,11145227,0
+OKLO.US,D,20260114,000000,94.77,97.08,91.5,95.97,11511182,0
+OKLO.US,D,20260115,000000,97.8,99.2899,91.38,91.45,11272213,0
+OKLO.US,D,20260116,000000,92.19,96.7,89.3039,94.95,15411294,0
+OKLO.US,D,20260120,000000,90.835,97,88.93,89.93,12557748,0
+OKLO.US,D,20260121,000000,96.39,100.2,86.02,90.78,24269698,0
+OKLO.US,D,20260122,000000,92.46,93.6,89.88,90.93,10120768,0
+OKLO.US,D,20260123,000000,91.355,91.39,86.17,87.63,9368050,0
+OKLO.US,D,20260126,000000,86.18,86.81,81.13,82.31,8698057,0
+OKLO.US,D,20260127,000000,82.81,86.85,81.21,85.27,10548991,0
+OKLO.US,D,20260128,000000,86.73,95.1,85.6,94.39,16371951,0
+OKLO.US,D,20260129,000000,93.95,93.95,83.5,86.04,14347339,0
+OKLO.US,D,20260130,000000,85.15,88.68,78.91,79.62,10751843,0
+OKLO.US,D,20260202,000000,78.25,78.38,73.29,73.62,11421895,0
+OKLO.US,D,20260203,000000,75.48,79.1799,74.0301,78,10640108,0
+OKLO.US,D,20260204,000000,77.2,77.26,64,68.23,19015112,0
+OKLO.US,D,20260205,000000,66.5,67.3799,61.675,62.14,11726124,0
+OKLO.US,D,20260206,000000,64.98,72.18,64.31,71.1,12709741,0
+OKLO.US,D,20260209,000000,69.39,75.5,68.64,75.05,8376071,0
+OKLO.US,D,20260210,000000,74.48,76.365,69.13,69.47,8060263,0
+OKLO.US,D,20260211,000000,71.44,71.5,64.89,66.23,8984475,0
+OKLO.US,D,20260212,000000,67.17,67.71,63.62,63.92,7938479,0
+OKLO.US,D,20260213,000000,64.39,68.1883,62.56,65.69,6085807,0
+OKLO.US,D,20260217,000000,64.5,69.585,62.84,67.64,6074399,0
+OKLO.US,D,20260218,000000,67.38,70.15,65.8,67.39,5204326,0
diff --git a/daily/us/nyse stocks/2/omf.us.txt b/daily/us/nyse stocks/2/omf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2dad2342bf90897ca362b6120655dfa3f556af18
--- /dev/null
+++ b/daily/us/nyse stocks/2/omf.us.txt	
@@ -0,0 +1,3104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMF.US,D,20131016,000000,13.2011,13.8366,12.7918,13.3103,25193954.403658,0
+OMF.US,D,20131017,000000,13.2343,13.9258,13.2277,13.8224,2127692.4278977,0
+OMF.US,D,20131018,000000,13.6504,14.038,13.5602,13.962,1046872.1005543,0
+OMF.US,D,20131021,000000,13.8224,14.169,13.6219,13.7558,921543.91380644,0
+OMF.US,D,20131022,000000,13.7558,13.8224,13.6219,13.7558,712137.91003237,0
+OMF.US,D,20131023,000000,13.5602,13.8224,13.1717,13.7663,580057.13609146,0
+OMF.US,D,20131024,000000,13.6713,14.169,13.5117,13.6637,1445110.5098915,0
+OMF.US,D,20131025,000000,13.7046,13.8575,13.3807,13.4965,769132.73586124,0
+OMF.US,D,20131028,000000,13.4775,13.7188,13.4775,13.5526,368716.10655178,0
+OMF.US,D,20131029,000000,13.5469,13.7397,13.4775,13.7188,306429.96434749,0
+OMF.US,D,20131030,000000,13.6219,14.169,13.6219,14.0094,569753.4923656,0
+OMF.US,D,20131031,000000,14.0997,14.3068,13.8642,14.0494,629255.00826408,0
+OMF.US,D,20131101,000000,14.0162,15.1636,14.001,14.9289,1495084.2873902,0
+OMF.US,D,20131104,000000,15.1218,15.3012,14.6591,14.9489,586581.26812061,0
+OMF.US,D,20131105,000000,14.8444,15.0172,14.6317,14.8662,525815.3529052,0
+OMF.US,D,20131106,000000,14.8605,14.9622,14.7769,14.8444,855425.62046675,0
+OMF.US,D,20131107,000000,14.8605,14.9622,14.6867,14.7361,638432.16800234,0
+OMF.US,D,20131108,000000,14.6735,15.0116,14.5889,14.7617,117103.80084963,0
+OMF.US,D,20131111,000000,14.7703,14.8444,14.5015,14.7836,182013.49267739,0
+OMF.US,D,20131112,000000,14.8862,14.8862,13.8984,14.0494,789615.79423769,0
+OMF.US,D,20131113,000000,13.9258,14.2032,13.8224,13.8224,846580.08919213,0
+OMF.US,D,20131114,000000,13.8224,13.8774,13.2571,13.7188,864916.51125951,0
+OMF.US,D,20131115,000000,13.7663,14.038,13.6846,13.8642,580318.22770729,0
+OMF.US,D,20131118,000000,13.9544,13.9942,13.4585,13.4699,507192.57229144,0
+OMF.US,D,20131119,000000,13.4424,13.5668,13.4149,13.45,354431.86847345,0
+OMF.US,D,20131120,000000,13.4652,13.8575,13.4348,13.5868,592741.13523413,0
+OMF.US,D,20131121,000000,13.6419,14.0864,13.6419,13.8936,357102.79359172,0
+OMF.US,D,20131122,000000,13.982,14.0094,13.7938,13.9468,220290.78690289,0
+OMF.US,D,20131125,000000,14.1406,14.4245,13.8936,14.1558,234625.55884234,0
+OMF.US,D,20131126,000000,14.0646,14.4312,13.7558,13.8718,609001.45784024,0
+OMF.US,D,20131127,000000,13.8718,14.5072,13.8718,14.4369,260369.40271978,0
+OMF.US,D,20131129,000000,14.4578,14.7209,14.4578,14.5689,169366.34114179,0
+OMF.US,D,20131202,000000,14.5148,14.8605,14.5148,14.7561,469476.41448219,0
+OMF.US,D,20131203,000000,14.7769,14.7769,14.5148,14.6515,333363.45953895,0
+OMF.US,D,20131204,000000,14.6041,15.0248,14.5623,14.9289,258454.37994086,0
+OMF.US,D,20131205,000000,14.9489,15.3374,14.7361,15.0866,286697.5443665,0
+OMF.US,D,20131206,000000,15.4333,15.4684,15.004,15.0476,407696.66367794,0
+OMF.US,D,20131209,000000,15.004,15.041,14.5072,14.6373,291909.90158391,0
+OMF.US,D,20131210,000000,14.6373,15.2244,14.6373,15.0666,235322.50501037,0
+OMF.US,D,20131211,000000,15.0334,15.6214,14.7903,14.7969,659679.55102834,0
+OMF.US,D,20131212,000000,14.7903,15.3564,14.7903,15.06,448164.81134102,0
+OMF.US,D,20131213,000000,15.6261,15.7031,15.0866,15.5511,710847.1909961,0
+OMF.US,D,20131216,000000,15.5729,15.9653,15.5235,15.8607,512513.36675251,0
+OMF.US,D,20131217,000000,15.8275,16.0621,15.1294,15.9577,726143.15908571,0
+OMF.US,D,20131218,000000,15.9187,16.4506,15.7287,16.3195,760604.09400743,0
+OMF.US,D,20131219,000000,16.2483,16.5522,16.1523,16.215,463057.5613304,0
+OMF.US,D,20131220,000000,16.2901,16.5322,16.0479,16.2967,3808510.7634907,0
+OMF.US,D,20131223,000000,16.4069,17.0585,16.3309,16.9331,504102.63724134,0
+OMF.US,D,20131224,000000,16.897,17.0376,16.802,16.9331,103319.63743871,0
+OMF.US,D,20131226,000000,17.0281,17.0509,16.8828,17.0025,128630.78513026,0
+OMF.US,D,20131227,000000,17.1659,17.4157,16.9417,17.3055,145944.94929861,0
+OMF.US,D,20131230,000000,17.2655,17.4242,17.0585,17.3406,223039.6183904,0
+OMF.US,D,20131231,000000,17.3815,17.7282,17.2285,17.4726,322813.46324009,0
+OMF.US,D,20140102,000000,17.4793,17.902,17.3482,17.7832,893863.9913746,0
+OMF.US,D,20140103,000000,17.7747,17.7747,17.2731,17.3815,323649.37752622,0
+OMF.US,D,20140106,000000,17.4869,17.6512,17.39,17.5895,661556.67341142,0
+OMF.US,D,20140107,000000,17.6512,18.8604,17.6512,18.7435,517574.12238655,0
+OMF.US,D,20140108,000000,18.6818,18.8537,18.3569,18.7777,210597.76066563,0
+OMF.US,D,20140109,000000,18.7635,18.8955,18.1081,18.1774,850704.91560656,0
+OMF.US,D,20140110,000000,18.2126,18.4035,17.8032,18.2183,455060.57780719,0
+OMF.US,D,20140113,000000,18.1774,18.1774,17.3131,17.4242,258656.51538537,0
+OMF.US,D,20140114,000000,17.466,17.6246,17.3596,17.5895,239048.32447965,0
+OMF.US,D,20140115,000000,17.6721,18.5555,17.5961,18.1014,804667.51533187,0
+OMF.US,D,20140116,000000,18.1632,18.5365,17.9552,18.0036,745607.11792947,0
+OMF.US,D,20140117,000000,18.0511,18.0511,17.5895,17.768,180140.5814494,0
+OMF.US,D,20140121,000000,17.921,17.921,17.1963,17.4935,311600.21001395,0
+OMF.US,D,20140122,000000,17.4935,17.9694,17.3596,17.7747,188213.3657643,0
+OMF.US,D,20140123,000000,17.9352,17.9352,17.5828,17.8316,163220.16028233,0
+OMF.US,D,20140124,000000,18.0958,18.0958,17.1535,17.2285,544589.73510233,0
+OMF.US,D,20140127,000000,17.2039,17.3947,16.595,17.1895,235765.729084,0
+OMF.US,D,20140128,000000,17.2513,17.4517,16.8828,17.0281,125402.93475083,0
+OMF.US,D,20140129,000000,16.7517,16.9331,16.0621,16.1932,258216.44967806,0
+OMF.US,D,20140130,000000,16.3803,16.8229,16.1105,16.518,257102.59915573,0
+OMF.US,D,20140131,000000,16.3879,16.669,16.3119,16.5598,166214.29155406,0
+OMF.US,D,20140203,000000,16.5674,16.7944,16.3452,16.463,502653.99988906,0
+OMF.US,D,20140204,000000,16.6082,16.6348,16.367,16.4686,269592.88516408,0
+OMF.US,D,20140205,000000,16.4212,16.5322,16.3195,16.463,313877.39213095,0
+OMF.US,D,20140206,000000,16.6216,16.9531,16.463,16.5048,124991.29434041,0
+OMF.US,D,20140207,000000,16.5048,16.727,16.2825,16.727,224460.88323457,0
+OMF.US,D,20140210,000000,16.6776,17.1535,16.5322,16.9531,246288.35287474,0
+OMF.US,D,20140211,000000,17.0423,17.7898,16.9417,17.617,382578.17633193,0
+OMF.US,D,20140212,000000,17.7338,18.1974,17.3131,17.8934,420460.67476739,0
+OMF.US,D,20140213,000000,17.7898,17.8316,17.5486,17.693,204935.86264196,0
+OMF.US,D,20140214,000000,17.7747,17.7747,17.3947,17.4793,92341.156109055,0
+OMF.US,D,20140218,000000,17.617,17.9124,17.3549,17.617,302041.9407397,0
+OMF.US,D,20140219,000000,17.6246,17.768,17.5268,17.6246,164958.31454732,0
+OMF.US,D,20140220,000000,17.6028,17.7054,16.9531,16.9806,567647.91481868,0
+OMF.US,D,20140221,000000,17.0025,18.0958,16.6082,18.0654,709310.11938685,0
+OMF.US,D,20140224,000000,18.0587,19.9812,17.978,19.5993,1786923.6521263,0
+OMF.US,D,20140225,000000,19.7181,20.3888,19.3667,19.7371,865559.76520009,0
+OMF.US,D,20140226,000000,19.8501,20.3326,18.9858,18.999,762970.76317016,0
+OMF.US,D,20140227,000000,18.999,19.1092,18.3911,18.772,652582.70190644,0
+OMF.US,D,20140228,000000,18.8262,19.6431,18.772,19.4702,628917.0630678,0
+OMF.US,D,20140303,000000,19.2337,19.6763,19.0133,19.4141,433193.10219362,0
+OMF.US,D,20140304,000000,19.6497,19.966,19.4835,19.6573,606486.34546044,0
+OMF.US,D,20140305,000000,18.8129,19.5111,18.4605,19.1387,651410.94800158,0
+OMF.US,D,20140306,000000,19.1995,19.3515,19.0057,19.2261,506400.87513381,0
+OMF.US,D,20140307,000000,19.3667,19.6497,19.0408,19.3239,294628.20219698,0
+OMF.US,D,20140310,000000,19.3933,19.4351,18.9221,19.2565,445829.72584148,0
+OMF.US,D,20140311,000000,19.0475,19.0551,18.6951,18.8604,639110.16397246,0
+OMF.US,D,20140312,000000,18.8262,18.8262,17.7832,18.0739,739786.248801,0
+OMF.US,D,20140313,000000,18.2943,18.3493,17.8098,17.8726,802370.33022817,0
+OMF.US,D,20140314,000000,17.7642,17.7642,16.746,16.9198,1130409.8369397,0
+OMF.US,D,20140317,000000,16.9749,17.5116,16.9531,17.3482,565683.4109674,0
+OMF.US,D,20140318,000000,17.2655,17.8592,17.2571,17.8592,585030.5102573,0
+OMF.US,D,20140319,000000,17.8164,18.1157,17.6094,17.693,313609.98378249,0
+OMF.US,D,20140320,000000,17.7206,18.1356,17.6721,18.0388,410232.83183322,0
+OMF.US,D,20140321,000000,18.1708,18.2943,17.7966,18.0388,589549.079673,0
+OMF.US,D,20140324,000000,18.0254,18.1774,17.4365,17.9494,363962.76523959,0
+OMF.US,D,20140325,000000,18.0321,18.2658,17.6788,17.7898,332719.15280958,0
+OMF.US,D,20140326,000000,17.8392,17.8392,16.897,16.9255,658629.9206212,0
+OMF.US,D,20140327,000000,16.8904,17.0709,16.4686,17.0025,577249.34843265,0
+OMF.US,D,20140328,000000,17.0025,17.4793,17.0025,17.39,346042.19473773,0
+OMF.US,D,20140331,000000,17.5553,17.8316,17.3055,17.3815,423571.66559296,0
+OMF.US,D,20140401,000000,17.2779,17.6721,16.3594,17.3055,1258618.4537719,0
+OMF.US,D,20140402,000000,17.3349,17.3757,17.0376,17.0785,526185.93455346,0
+OMF.US,D,20140403,000000,17.0376,17.5553,16.6643,17.4242,547270.13531957,0
+OMF.US,D,20140404,000000,17.5401,17.6788,17.0785,17.1127,647082.93335387,0
+OMF.US,D,20140407,000000,17.0841,17.3273,16.3053,16.4002,257109.96867715,0
+OMF.US,D,20140408,000000,16.3376,16.4563,15.9509,16.0479,568648.06415347,0
+OMF.US,D,20140409,000000,16.0973,16.518,15.9937,16.4762,404357.21768853,0
+OMF.US,D,20140410,000000,16.5522,16.9474,16.1666,16.2901,380851.60274346,0
+OMF.US,D,20140411,000000,16.1362,16.2065,15.7867,15.8123,463839.78338909,0
+OMF.US,D,20140414,000000,15.9453,16.0193,15.6679,15.7439,308920.86258549,0
+OMF.US,D,20140415,000000,15.799,15.799,15.2054,15.4476,630740.49322343,0
+OMF.US,D,20140416,000000,14.1947,15.9937,14.1947,15.9509,314007.93793886,0
+OMF.US,D,20140417,000000,15.8893,16.4506,15.8893,16.4069,222906.96700495,0
+OMF.US,D,20140421,000000,16.4069,16.6558,16.3119,16.5266,281326.2160443,0
+OMF.US,D,20140422,000000,16.5114,16.8828,16.4136,16.8372,289982.2453397,0
+OMF.US,D,20140423,000000,16.746,17.2219,16.7042,16.802,622345.55554386,0
+OMF.US,D,20140424,000000,16.9806,16.9806,16.5048,16.7118,208322.68412618,0
+OMF.US,D,20140425,000000,16.6292,16.7184,16.2065,16.482,304134.88482134,0
+OMF.US,D,20140428,000000,16.5798,16.9417,16.4212,16.8296,411685.68034059,0
+OMF.US,D,20140429,000000,16.9198,17.2571,16.4506,16.4563,417498.12715887,0
+OMF.US,D,20140430,000000,16.2825,16.3879,15.5976,15.8825,698880.14100816,0
+OMF.US,D,20140501,000000,16.0687,16.2758,15.42,16.2701,498726.04497527,0
+OMF.US,D,20140502,000000,16.2967,16.7403,16.2065,16.6558,130331.0389994,0
+OMF.US,D,20140505,000000,16.5522,17.1801,16.4762,17.1127,259621.92269063,0
+OMF.US,D,20140506,000000,17.0215,17.2855,16.7736,16.8704,326985.66514931,0
+OMF.US,D,20140507,000000,16.897,16.897,16.2065,16.7336,631663.78897776,0
+OMF.US,D,20140508,000000,16.7602,16.9331,16.3119,16.4354,225901.09827666,0
+OMF.US,D,20140509,000000,16.3452,16.6558,16.2825,16.6348,214091.96660475,0
+OMF.US,D,20140512,000000,16.7802,17.4157,16.6643,17.0509,400316.61437598,0
+OMF.US,D,20140513,000000,17.0509,17.3055,16.8828,17.1127,315014.40400629,0
+OMF.US,D,20140514,000000,17.0509,17.2105,15.9453,16.4762,593953.94790115,0
+OMF.US,D,20140515,000000,16.2274,16.2967,15.4333,15.9367,714857.26343421,0
+OMF.US,D,20140516,000000,15.8673,16.1523,15.7239,16.1438,507188.36113635,0
+OMF.US,D,20140519,000000,16.1029,16.463,15.7867,15.7933,403837.14003444,0
+OMF.US,D,20140520,000000,15.8199,15.8199,15.0724,15.4874,582874.39884925,0
+OMF.US,D,20140521,000000,15.5359,15.7031,15.232,15.5017,188973.47925874,0
+OMF.US,D,20140522,000000,15.4684,16.2416,15.4684,16.0479,234270.76902568,0
+OMF.US,D,20140523,000000,16.0279,16.2701,15.9187,16.234,326096.05863574,0
+OMF.US,D,20140527,000000,16.2625,16.8296,16.2625,16.7878,322502.89055191,0
+OMF.US,D,20140528,000000,16.7042,16.8372,16.3803,16.518,289592.71349352,0
+OMF.US,D,20140529,000000,16.4904,16.9122,16.367,16.7517,501529.621479,0
+OMF.US,D,20140530,000000,16.7878,16.8296,16.2065,16.2198,581761.6011157,0
+OMF.US,D,20140602,000000,16.3594,16.8229,16.2967,16.6558,312556.14222026,0
+OMF.US,D,20140603,000000,16.6216,16.727,16.2625,16.4136,294577.66833586,0
+OMF.US,D,20140604,000000,16.3926,16.8077,16.3053,16.5114,240324.30447308,0
+OMF.US,D,20140605,000000,16.5674,17.1583,16.4136,17.1477,304806.56405881,0
+OMF.US,D,20140606,000000,17.1659,17.8934,17.0585,17.824,576895.61140477,0
+OMF.US,D,20140609,000000,17.8098,19.0057,17.8098,18.8471,874594.79845394,0
+OMF.US,D,20140610,000000,18.7435,19.5795,18.5089,18.6476,1044659.1385526,0
+OMF.US,D,20140611,000000,18.4737,18.7093,18.2325,18.3095,442779.79676477,0
+OMF.US,D,20140612,000000,17.5116,18.2867,17.4157,17.5553,1127847.3490651,0
+OMF.US,D,20140613,000000,17.5268,17.8592,17.0984,17.3482,411559.34568778,0
+OMF.US,D,20140616,000000,17.2855,18.3835,17.2855,18.2867,515404.32472444,0
+OMF.US,D,20140617,000000,18.2183,18.9648,18.1081,18.7569,596705.93775499,0
+OMF.US,D,20140618,000000,18.7093,18.9098,18.3911,18.9041,336248.10077823,0
+OMF.US,D,20140619,000000,18.9364,18.9516,18.3721,18.7017,342881.72283981,0
+OMF.US,D,20140620,000000,18.7093,18.8404,18.0321,18.2791,1216991.1856691,0
+OMF.US,D,20140623,000000,18.3417,18.4795,18.1356,18.4463,265224.86454299,0
+OMF.US,D,20140624,000000,18.3417,18.5299,17.8726,18.0178,495236.05019125,0
+OMF.US,D,20140625,000000,17.9418,18.2791,17.9124,18.1565,146255.52198678,0
+OMF.US,D,20140626,000000,18.1708,18.1708,17.7414,17.7966,222146.85351051,0
+OMF.US,D,20140627,000000,17.693,18.0254,17.5486,17.7206,1137762.5137336,0
+OMF.US,D,20140630,000000,17.7338,17.9884,17.6028,17.9352,233301.15056532,0
+OMF.US,D,20140701,000000,18.0178,18.4957,17.9827,18.3569,234986.66539164,0
+OMF.US,D,20140702,000000,18.3151,18.5231,17.978,18.0178,107790.8313596,0
+OMF.US,D,20140703,000000,18.0511,18.1831,17.8934,17.921,108601.47871516,0
+OMF.US,D,20140707,000000,17.8316,17.8316,17.4726,17.7054,658269.86686067,0
+OMF.US,D,20140708,000000,17.7282,17.7282,17.3207,17.5059,263122.44536239,0
+OMF.US,D,20140709,000000,17.6028,18.1489,17.3596,18.0178,441152.18532099,0
+OMF.US,D,20140710,000000,17.5762,17.921,17.2655,17.6996,231812.50723965,0
+OMF.US,D,20140711,000000,17.6512,17.8098,17.4242,17.4726,182487.24762544,0
+OMF.US,D,20140714,000000,17.6654,17.9552,17.6654,17.902,162713.76888229,0
+OMF.US,D,20140715,000000,17.9694,18.0806,17.5828,17.8164,119365.19113503,0
+OMF.US,D,20140716,000000,17.978,18.2658,17.8164,18.2401,154429.37402393,0
+OMF.US,D,20140717,000000,18.0587,18.1974,17.5895,17.8098,196616.72575407,0
+OMF.US,D,20140718,000000,17.7747,18.3569,17.7747,18.204,197857.96371798,0
+OMF.US,D,20140721,000000,18.1014,18.2126,17.7557,17.8392,229977.49640751,0
+OMF.US,D,20140722,000000,17.9884,18.7369,17.9352,18.6742,246949.50422448,0
+OMF.US,D,20140723,000000,18.6742,18.9582,18.4737,18.6951,162784.30573012,0
+OMF.US,D,20140724,000000,18.791,18.8262,18.4605,18.6267,107811.88713507,0
+OMF.US,D,20140725,000000,18.4737,18.64,18.2126,18.5489,98179.922646671,0
+OMF.US,D,20140728,000000,18.5023,18.5023,18.1356,18.2733,81291.085142806,0
+OMF.US,D,20140729,000000,18.3769,18.772,18.1204,18.4881,226569.61914782,0
+OMF.US,D,20140730,000000,18.6599,18.6742,18.2601,18.4737,149771.83649014,0
+OMF.US,D,20140731,000000,18.2325,18.4253,17.9068,18.0958,188089.13668903,0
+OMF.US,D,20140801,000000,18.0806,18.0958,17.4869,17.978,230242.79917842,0
+OMF.US,D,20140804,000000,18.0806,18.1831,17.6654,18.1356,170678.11595353,0
+OMF.US,D,20140805,000000,17.997,18.2601,17.8934,17.978,90516.673164647,0
+OMF.US,D,20140806,000000,17.8392,18.3417,17.8392,18.2183,124235.39200107,0
+OMF.US,D,20140807,000000,19.5177,21.1505,19.4702,20.4922,2127182.8781314,0
+OMF.US,D,20140808,000000,20.5056,23.034,20.4571,22.7244,1344517.595376,0
+OMF.US,D,20140811,000000,22.9324,23.4444,22.2495,22.4261,955340.53901209,0
+OMF.US,D,20140812,000000,22.3796,23.2715,22.2951,22.7178,996531.95256253,0
+OMF.US,D,20140813,000000,22.4841,22.979,22.2125,22.6,355127.76185271,0
+OMF.US,D,20140814,000000,22.5867,22.6361,22.4347,22.523,157203.472442,0
+OMF.US,D,20140815,000000,22.7928,23.0977,22.1792,22.4347,249318.27896476,0
+OMF.US,D,20140818,000000,22.5468,23.0008,22.5468,22.7462,334030.92762132,0
+OMF.US,D,20140819,000000,22.7529,23.091,22.6066,22.7386,400813.53067705,0
+OMF.US,D,20140820,000000,22.6978,22.732,22.4071,22.5933,345833.74256059,0
+OMF.US,D,20140821,000000,22.6408,22.8298,22.3179,22.5933,298751.97582263,0
+OMF.US,D,20140822,000000,22.6,22.7719,22.4547,22.5724,272556.48556137,0
+OMF.US,D,20140825,000000,22.6684,22.8146,22.3729,22.7244,162069.46215294,0
+OMF.US,D,20140826,000000,22.807,22.9666,22.6408,22.884,276637.09484731,0
+OMF.US,D,20140827,000000,22.7795,23.0094,22.675,22.8422,106586.44100276,0
+OMF.US,D,20140828,000000,22.6826,22.8356,22.4205,22.7719,113391.66763442,0
+OMF.US,D,20140829,000000,22.7662,23.016,22.732,23.0008,159823.86369915,0
+OMF.US,D,20140902,000000,23.0778,23.3817,22.9106,23.244,208028.95605839,0
+OMF.US,D,20140903,000000,23.2972,23.7455,23.2288,23.3247,170337.01239093,0
+OMF.US,D,20140904,000000,23.4444,23.9193,23.4444,23.8443,115399.3358254,0
+OMF.US,D,20140905,000000,23.9336,24.8113,23.7541,23.8035,293794.39348841,0
+OMF.US,D,20140908,000000,23.8585,23.8585,23.5327,23.6591,269587.62122022,0
+OMF.US,D,20140909,000000,23.6039,23.8035,23.5061,23.7883,138273.27750639,0
+OMF.US,D,20140910,000000,23.7683,23.8937,23.5527,23.7341,159530.13563135,0
+OMF.US,D,20140911,000000,23.6591,24.115,23.6591,24.0105,145018.49517796,0
+OMF.US,D,20140912,000000,24.0504,24.0504,23.4853,23.6591,377989.07006842,0
+OMF.US,D,20140915,000000,23.6828,23.7208,23.1053,23.2212,397229.83769219,0
+OMF.US,D,20140916,000000,23.1955,23.4073,22.9458,23.0568,392009.0581646,0
+OMF.US,D,20140917,000000,23.0977,23.5393,23.091,23.2639,430884.33641343,0
+OMF.US,D,20140918,000000,23.2972,23.7065,23.1328,23.2639,373438.91698951,0
+OMF.US,D,20140919,000000,23.2715,23.2839,22.6484,22.7102,408021.97540895,0
+OMF.US,D,20140922,000000,22.6218,22.6484,22.2809,22.4755,173964.92250428,0
+OMF.US,D,20140923,000000,22.3853,22.7614,22.2875,22.2875,191350.67630921,0
+OMF.US,D,20140924,000000,22.391,22.5468,22.2619,22.4623,127978.05609072,0
+OMF.US,D,20140925,000000,22.3587,22.5867,22.0272,22.2675,336475.5031533,0
+OMF.US,D,20140926,000000,22.3179,22.6285,22.2675,22.5164,163087.50889688,0
+OMF.US,D,20140929,000000,22.2209,22.3995,22.1867,22.3587,191421.21315704,0
+OMF.US,D,20140930,000000,22.3729,22.4755,22.0681,22.0681,505276.49672374,0
+OMF.US,D,20141001,000000,22.0605,22.6218,22.0538,22.1431,602133.06388218,0
+OMF.US,D,20141002,000000,22.1165,22.4889,21.8325,22.3796,340401.35248953,0
+OMF.US,D,20141003,000000,22.6142,22.8356,22.3501,22.4261,170956.05218973,0
+OMF.US,D,20141006,000000,22.6484,22.8298,22.4205,22.4547,249756.23909452,0
+OMF.US,D,20141007,000000,22.4205,22.7719,22.2951,22.3037,195785.02262304,0
+OMF.US,D,20141008,000000,22.4623,22.7985,22.1867,22.6285,451223.16272792,0
+OMF.US,D,20141009,000000,22.6408,23.5393,22.5097,22.7026,312901.45693795,0
+OMF.US,D,20141010,000000,22.5582,23.244,22.3853,22.3853,250007.85561138,0
+OMF.US,D,20141013,000000,22.391,23.0217,22.1032,22.6285,361884.56020078,0
+OMF.US,D,20141014,000000,22.8764,23.5679,22.7719,23.395,349650.10186439,0
+OMF.US,D,20141015,000000,23.0008,23.7749,22.7026,23.4567,581544.72662837,0
+OMF.US,D,20141016,000000,23.2079,23.6039,23.0778,23.3247,369436.21407281,0
+OMF.US,D,20141017,000000,23.6647,23.9412,23.4444,23.6647,395802.25611538,0
+OMF.US,D,20141020,000000,23.6297,24.3686,23.6297,24.2528,242817.30828864,0
+OMF.US,D,20141021,000000,24.4512,25.0611,24.2926,24.8673,230711.29018261,0
+OMF.US,D,20141022,000000,24.8881,25.0535,24.3154,24.343,216124.90172631,0
+OMF.US,D,20141023,000000,24.551,24.7704,24.1482,24.4199,375513.96366201,0
+OMF.US,D,20141024,000000,24.4512,24.5681,24.2318,24.3895,187154.26025819,0
+OMF.US,D,20141027,000000,24.4132,24.5909,24.2566,24.4304,137934.27952134,0
+OMF.US,D,20141028,000000,24.5681,25.2966,24.2452,25.0468,373034.6461005,0
+OMF.US,D,20141029,000000,25.0886,25.8077,25.0535,25.4752,532752.17813353,0
+OMF.US,D,20141030,000000,25.441,25.9521,25.3526,25.5436,361918.24944153,0
+OMF.US,D,20141031,000000,25.9653,26.0205,25.5436,25.8627,308431.31580584,0
+OMF.US,D,20141103,000000,25.9805,26.0841,25.5778,25.6747,179060.42016783,0
+OMF.US,D,20141104,000000,25.6063,26.0137,25.441,25.9939,200796.29718471,0
+OMF.US,D,20141105,000000,26.1183,26.1382,25.8399,26.0623,150705.6601322,0
+OMF.US,D,20141106,000000,26.1382,26.2075,25.8219,26.0423,114775.03208274,0
+OMF.US,D,20141107,000000,26.1021,26.1743,25.6547,25.9377,144637.38564197,0
+OMF.US,D,20141110,000000,25.9121,25.9587,25.5104,25.7858,184421.22060229,0
+OMF.US,D,20141111,000000,25.7583,26.0423,25.6196,25.8077,124677.56328592,0
+OMF.US,D,20141112,000000,25.7383,25.9653,25.6196,25.7383,134527.45505042,0
+OMF.US,D,20141113,000000,25.8219,26.1315,24.7429,24.8949,389053.8800775,0
+OMF.US,D,20141114,000000,24.9641,26.2493,24.7581,25.2472,313068.85035293,0
+OMF.US,D,20141117,000000,25.6633,26.8981,25.6633,26.6758,506190.31737911,0
+OMF.US,D,20141118,000000,26.6502,27.4803,26.6502,26.6502,355826.81359829,0
+OMF.US,D,20141119,000000,26.5542,26.5542,25.6405,26.2902,393506.12380046,0
+OMF.US,D,20141120,000000,26.2902,26.692,25.4192,26.1183,525869.04513265,0
+OMF.US,D,20141121,000000,26.484,26.7822,26.2626,26.5115,690544.1594999,0
+OMF.US,D,20141124,000000,26.6084,26.8905,26.4574,26.8373,319785.64272761,0
+OMF.US,D,20141125,000000,26.9608,27.7349,26.6758,27.4367,594480.34228788,0
+OMF.US,D,20141126,000000,27.3911,27.4861,26.7394,26.8078,333814.05313398,0
+OMF.US,D,20141128,000000,26.9541,27.6314,26.7604,27.4043,162632.70414674,0
+OMF.US,D,20141201,000000,27.4157,27.998,27.2581,27.5469,417188.60725948,0
+OMF.US,D,20141202,000000,27.7691,28.0806,27.4215,27.5469,249395.13254522,0
+OMF.US,D,20141203,000000,27.5469,27.7824,27.1745,27.3075,171840.39475943,0
+OMF.US,D,20141204,000000,27.2173,28.0882,27.0235,27.0596,584599.91964896,0
+OMF.US,D,20141205,000000,27.0301,27.5611,26.7879,26.8858,324699.00793336,0
+OMF.US,D,20141208,000000,27.0168,29.0296,26.1591,26.5058,1068937.5004573,0
+OMF.US,D,20141209,000000,26.2626,26.2626,25.2396,25.2814,748402.27212301,0
+OMF.US,D,20141210,000000,25.2054,25.573,24.8265,24.9071,530002.29385726,0
+OMF.US,D,20141211,000000,24.9585,25.7174,24.9585,25.4752,505224.91007384,0
+OMF.US,D,20141212,000000,25.1703,25.592,24.9367,25.0801,660755.50115482,0
+OMF.US,D,20141215,000000,25.2814,25.5569,24.1359,24.2376,488627.69506023,0
+OMF.US,D,20141216,000000,24.189,24.8531,23.9602,24.2242,479887.44266296,0
+OMF.US,D,20141217,000000,24.2802,25.0611,24.1966,24.8749,340278.17620303,0
+OMF.US,D,20141218,000000,25.0535,25.5379,24.9974,25.2263,388674.87611905,0
+OMF.US,D,20141219,000000,25.2263,25.6006,24.9585,25.4942,586625.48524909,0
+OMF.US,D,20141222,000000,25.5436,25.7108,25.2672,25.4125,193907.90023995,0
+OMF.US,D,20141223,000000,25.6006,25.6965,25.137,25.4894,181539.73772933,0
+OMF.US,D,20141224,000000,25.5778,25.9587,25.3564,25.4192,143853.05800574,0
+OMF.US,D,20141226,000000,25.5569,25.6338,24.9367,25.2539,166734.36920814,0
+OMF.US,D,20141229,000000,25.1921,25.4192,24.8805,25.2596,278083.62662204,0
+OMF.US,D,20141230,000000,25.2814,25.4192,25.0135,25.1019,175093.51206942,0
+OMF.US,D,20141231,000000,25.1579,25.2539,24.7143,24.9974,251575.45809506,0
+OMF.US,D,20150102,000000,25.0611,25.1969,24.626,25.0468,297152.78967574,0
+OMF.US,D,20150105,000000,24.9907,25.2596,24.4807,24.6602,541512.43351751,0
+OMF.US,D,20150106,000000,24.6317,24.9147,23.7275,24.1966,231150.30310114,0
+OMF.US,D,20150107,000000,24.287,24.287,23.5119,23.7825,344554.60420084,0
+OMF.US,D,20150108,000000,23.9962,24.494,23.6039,24.2452,336340.74619029,0
+OMF.US,D,20150109,000000,24.2452,24.5006,23.8785,23.9336,182759.91991777,0
+OMF.US,D,20150112,000000,23.8519,23.9687,23.4786,23.7065,269058.06846716,0
+OMF.US,D,20150113,000000,23.8224,24.721,23.6647,24.1216,588936.35660684,0
+OMF.US,D,20150114,000000,23.8519,24.154,23.3323,23.3608,249515.1504654,0
+OMF.US,D,20150115,000000,23.3465,23.7208,22.2353,22.3179,662895.82073126,0
+OMF.US,D,20150116,000000,22.2125,22.5031,21.6957,22.4261,781277.70715188,0
+OMF.US,D,20150120,000000,22.5639,22.7244,21.9778,22.2875,306416.27809343,0
+OMF.US,D,20150121,000000,22.2353,22.5097,21.6672,21.9218,353137.99107086,0
+OMF.US,D,20150122,000000,22.0747,23.6373,21.9018,23.1803,686634.10199527,0
+OMF.US,D,20150123,000000,23.244,23.4975,22.8422,22.9182,214145.6588322,0
+OMF.US,D,20150126,000000,22.9182,22.9324,22.5724,22.7244,179031.99487094,0
+OMF.US,D,20150127,000000,22.523,23.112,22.2951,22.7102,391331.0621945,0
+OMF.US,D,20150128,000000,22.8356,22.8356,22.0681,22.088,246686.30703111,0
+OMF.US,D,20150129,000000,22.0747,22.3113,21.9921,22.1905,254076.88422081,0
+OMF.US,D,20150130,000000,21.9436,22.1108,21.7565,21.8401,311281.21501559,0
+OMF.US,D,20150202,000000,21.9579,22.1165,21.7717,22.1108,218735.81788449,0
+OMF.US,D,20150203,000000,22.2533,23.4292,22.2533,23.3465,423547.45145118,0
+OMF.US,D,20150204,000000,23.2582,23.6647,23.2582,23.3181,307283.77604276,0
+OMF.US,D,20150205,000000,23.4073,24.2318,23.3684,23.9687,289182.12587187,0
+OMF.US,D,20150206,000000,24.057,24.1824,23.7065,23.8167,94862.585221495,0
+OMF.US,D,20150209,000000,23.6714,23.7959,23.2715,23.5213,122970.99268414,0
+OMF.US,D,20150210,000000,23.6647,24.0447,23.2924,24.0029,191912.86551425,0
+OMF.US,D,20150211,000000,23.8167,24.0722,23.376,23.4786,191753.89440945,0
+OMF.US,D,20150212,000000,23.5451,23.6828,23.4017,23.6221,168800.99357045,0
+OMF.US,D,20150213,000000,23.6145,24.0314,23.414,23.6221,332285.40383492,0
+OMF.US,D,20150217,000000,23.5061,23.9545,23.1328,23.8091,231732.49529286,0
+OMF.US,D,20150218,000000,23.6989,23.9754,23.3532,23.414,100328.66453331,0
+OMF.US,D,20150219,000000,23.3181,23.8091,23.2079,23.6145,125313.44770509,0
+OMF.US,D,20150220,000000,23.6373,26.8858,23.2772,26.6578,1692114.7591322,0
+OMF.US,D,20150223,000000,26.6758,27.5421,26.0689,27.4671,734511.77704596,0
+OMF.US,D,20150224,000000,27.4043,28.0312,25.6547,26.0205,774995.71654064,0
+OMF.US,D,20150225,000000,25.9377,27.3911,25.9377,26.747,358833.57833529,0
+OMF.US,D,20150226,000000,26.6502,27.127,26.5058,26.8858,376776.25740139,0
+OMF.US,D,20150227,000000,26.9266,27.2713,26.3994,26.5742,464831.51041369,0
+OMF.US,D,20150302,000000,26.6084,26.8012,26.0555,26.2902,300663.84023524,0
+OMF.US,D,20150303,000000,33.7275,36.2703,32.7312,34.7135,7373975.763529,0
+OMF.US,D,20150304,000000,34.0657,35.4905,33.0094,34.4941,2547121.3696672,0
+OMF.US,D,20150305,000000,34.4798,34.7914,33.8777,34.4058,575576.46707161,0
+OMF.US,D,20150306,000000,34.0932,34.267,33.4777,33.5823,960743.45099749,0
+OMF.US,D,20150309,000000,33.7684,33.8301,32.1033,32.4766,830955.65100519,0
+OMF.US,D,20150310,000000,33.0162,33.6915,32.2619,33.3125,1615464.3669028,0
+OMF.US,D,20150311,000000,33.4236,33.7009,32.925,33.4777,641842.15083958,0
+OMF.US,D,20150312,000000,33.5537,35.1362,33.3543,35.0269,1555562.7912705,0
+OMF.US,D,20150313,000000,35.1305,35.1362,33.8653,34.4466,625061.75057939,0
+OMF.US,D,20150316,000000,34.4466,36.0006,34.4114,35.5988,1055367.0531674,0
+OMF.US,D,20150317,000000,35.3442,36.8174,35.0345,36.5809,1353574.7371942,0
+OMF.US,D,20150318,000000,36.4309,36.7747,36.0357,36.4841,648066.23806828,0
+OMF.US,D,20150319,000000,36.2647,36.6987,36.0357,36.5325,351452.47624455,0
+OMF.US,D,20150320,000000,36.8241,37.1072,36.56,36.8174,501927.57563536,0
+OMF.US,D,20150323,000000,36.7671,37.5565,36.3947,37.204,609434.15402613,0
+OMF.US,D,20150324,000000,37.2107,37.2515,36.7823,37.0435,307029.00115958,0
+OMF.US,D,20150325,000000,37.017,37.1148,35.9445,36.0699,660221.73724667,0
+OMF.US,D,20150326,000000,35.8562,36.2969,34.9851,35.691,618838.71613946,0
+OMF.US,D,20150327,000000,35.5922,35.8762,35.0745,35.5095,286049.02648205,0
+OMF.US,D,20150330,000000,35.615,36.0082,35.2606,35.4278,261308.49030571,0
+OMF.US,D,20150331,000000,35.4686,36.2285,35.3319,35.7802,476462.72078288,0
+OMF.US,D,20150401,000000,35.7118,35.9949,34.7449,35.1087,437831.6895295,0
+OMF.US,D,20150402,000000,35.0679,35.7716,34.9775,35.0223,223980.81155388,0
+OMF.US,D,20150406,000000,34.9159,35.1932,34.2738,34.4941,441881.76794101,0
+OMF.US,D,20150407,000000,34.5777,35.0469,34.5093,34.5283,316755.71663759,0
+OMF.US,D,20150408,000000,34.516,35.1713,34.3212,34.5492,387189.39115969,0
+OMF.US,D,20150409,000000,34.5853,34.9235,34.1493,34.8123,168281.96870513,0
+OMF.US,D,20150410,000000,34.8741,35.2141,34.7857,34.9585,156120.1527941,0
+OMF.US,D,20150413,000000,34.8683,35.234,34.7287,35.178,340600.32956772,0
+OMF.US,D,20150414,000000,35.0061,35.615,35.0061,35.3936,581221.52047491,0
+OMF.US,D,20150415,000000,35.4554,36.1877,35.3509,35.8638,431052.78261718,0
+OMF.US,D,20150416,000000,35.8011,35.9521,35.5028,35.7318,397322.48310426,0
+OMF.US,D,20150417,000000,35.5788,36.0196,34.7629,34.9975,464743.07615671,0
+OMF.US,D,20150420,000000,35.2388,35.5846,34.9501,35.5664,246372.57597662,0
+OMF.US,D,20150421,000000,35.6348,36.0699,35.4905,35.9683,286382.76052324,0
+OMF.US,D,20150422,000000,35.9046,35.9046,35.3585,35.7318,218019.92151854,0
+OMF.US,D,20150423,000000,35.7517,36.4641,35.6074,36.3415,163787.61343122,0
+OMF.US,D,20150424,000000,36.4783,36.7139,36.0785,36.4917,509164.44566413,0
+OMF.US,D,20150427,000000,36.5952,37.1822,36.0642,36.2153,844410.29153003,0
+OMF.US,D,20150428,000000,34.8607,36.7548,34.6318,36.0357,1736278.1953901,0
+OMF.US,D,20150429,000000,35.2227,35.4554,34.9025,35.2141,19634417.979639,0
+OMF.US,D,20150430,000000,35.1305,35.2758,34.2376,34.5568,4738304.330126,0
+OMF.US,D,20150501,000000,34.7135,35.178,32.4681,33.7541,8407060.5423061,0
+OMF.US,D,20150504,000000,33.9403,34.7781,33.9081,34.3212,3569645.6242576,0
+OMF.US,D,20150505,000000,34.1759,34.4751,32.9886,32.9952,1826422.181329,0
+OMF.US,D,20150506,000000,33.1472,33.3049,32.1859,32.6295,3204869.0532962,0
+OMF.US,D,20150507,000000,33.0094,33.3951,31.4536,33.2574,2295274.2920686,0
+OMF.US,D,20150508,000000,33.5481,33.5481,32.3037,32.3179,2129256.8720151,0
+OMF.US,D,20150511,000000,32.0815,32.6352,31.9931,32.2619,1268498.8764108,0
+OMF.US,D,20150512,000000,32.1375,32.8794,31.7158,32.8556,1026178.4844232,0
+OMF.US,D,20150513,000000,33.0788,33.3049,32.1575,32.2961,957123.96319433,0
+OMF.US,D,20150514,000000,32.3673,32.6295,32.0055,32.3673,919213.039462,0
+OMF.US,D,20150515,000000,32.5517,32.621,32.0492,32.3797,535308.3492755,0
+OMF.US,D,20150518,000000,32.4766,32.753,32.1033,32.621,573322.44630763,0
+OMF.US,D,20150519,000000,32.5935,33.2859,32.4501,33.0494,1023681.2694525,0
+OMF.US,D,20150520,000000,33.1472,33.1947,32.7169,32.8214,1118018.5130761,0
+OMF.US,D,20150521,000000,32.7863,33.1472,32.6352,32.9402,794058.5628617,0
+OMF.US,D,20150522,000000,32.9164,33.2422,32.5517,33.1804,448251.14002044,0
+OMF.US,D,20150526,000000,33.0626,33.1672,32.2059,32.3379,790869.66566688,0
+OMF.US,D,20150527,000000,32.3855,32.7312,32.11,32.4833,802883.03836085,0
+OMF.US,D,20150528,000000,32.7606,33.1187,32.2686,32.6067,950223.98557307,0
+OMF.US,D,20150529,000000,32.6485,33.036,32.4766,32.8432,1939715.9396074,0
+OMF.US,D,20150601,000000,32.9886,33.1947,32.0748,32.1783,899103.72110011,0
+OMF.US,D,20150602,000000,32.1318,32.7397,32.0273,32.242,598829.41271106,0
+OMF.US,D,20150603,000000,32.1176,32.3521,31.8412,32.1707,544178.09469191,0
+OMF.US,D,20150604,000000,32.1318,32.3521,31.6208,31.6398,829650.19292611,0
+OMF.US,D,20150605,000000,31.7158,32.3731,31.6892,32.3037,832689.59411508,0
+OMF.US,D,20150608,000000,32.4205,32.5602,31.9523,31.958,416272.68102656,0
+OMF.US,D,20150609,000000,31.882,32.1926,31.4821,32.1859,805424.47045999,0
+OMF.US,D,20150610,000000,32.2353,32.828,31.958,32.6637,621016.93611175,0
+OMF.US,D,20150611,000000,32.7606,33.3191,32.7464,33.114,1068498.4875388,0
+OMF.US,D,20150612,000000,32.9326,33.1947,32.6694,32.7663,410629.73320081,0
+OMF.US,D,20150615,000000,32.5061,32.6637,32.2743,32.5678,357385.99377178,0
+OMF.US,D,20150616,000000,32.5811,33.1254,32.5735,32.925,352464.20625585,0
+OMF.US,D,20150617,000000,32.9952,32.9952,32.4633,32.4899,271293.13903322,0
+OMF.US,D,20150618,000000,32.5602,32.9886,32.3931,32.7169,396018.07781394,0
+OMF.US,D,20150619,000000,33.3951,33.3951,33.0018,33.131,842528.95799186,0
+OMF.US,D,20150622,000000,33.2232,33.5205,33.0494,33.1672,594240.30644754,0
+OMF.US,D,20150623,000000,33.055,33.3609,32.9886,33.1947,785586.77160166,0
+OMF.US,D,20150624,000000,33.189,33.3609,32.8794,33.055,661955.68035656,0
+OMF.US,D,20150625,000000,33.0218,33.1605,31.9656,32.3731,1089660.5946742,0
+OMF.US,D,20150626,000000,32.3931,32.4291,31.9523,32.11,4448923.2271759,0
+OMF.US,D,20150629,000000,31.8744,31.9846,30.8723,30.9359,822852.33581586,0
+OMF.US,D,20150630,000000,31.653,32.0615,31.3149,31.73,1531851.8825146,0
+OMF.US,D,20150701,000000,32.1783,32.6352,31.9656,32.5307,749204.49716838,0
+OMF.US,D,20150702,000000,32.6428,33.0998,32.3855,32.9449,1331433.5364995,0
+OMF.US,D,20150706,000000,32.8024,33.3334,32.4349,33.1605,1554259.4387689,0
+OMF.US,D,20150707,000000,33.1748,33.6639,32.4349,33.6507,1024837.2315258,0
+OMF.US,D,20150708,000000,33.4863,33.4863,32.3731,32.4205,599596.8957269,0
+OMF.US,D,20150709,000000,32.849,32.9744,32.2961,32.3095,405132.07022579,0
+OMF.US,D,20150710,000000,32.6295,33.1947,32.6143,33.1804,302690.45862415,0
+OMF.US,D,20150713,000000,33.2859,33.7143,33.2422,33.3125,1107166.3663993,0
+OMF.US,D,20150714,000000,33.3609,33.7143,33.1064,33.6097,457039.8207013,0
+OMF.US,D,20150715,000000,33.5537,33.9081,33.3809,33.5053,315612.38802962,0
+OMF.US,D,20150716,000000,33.5613,35.159,33.5053,35.0603,1334331.8639928,0
+OMF.US,D,20150717,000000,34.9719,35.083,34.4324,34.7078,575863.87840678,0
+OMF.US,D,20150720,000000,34.7363,35.0269,34.535,34.8465,422494.66267771,0
+OMF.US,D,20150721,000000,34.7505,35.3642,34.6679,35.3385,448535.39298928,0
+OMF.US,D,20150722,000000,35.2464,35.9388,35.1239,35.5522,746599.89774284,0
+OMF.US,D,20150723,000000,35.6348,35.6348,34.5777,34.6537,437975.92159146,0
+OMF.US,D,20150724,000000,34.7857,34.7857,34.0391,34.1218,338428.42632806,0
+OMF.US,D,20150727,000000,33.852,34.0239,33.209,33.6097,428282.89535421,0
+OMF.US,D,20150728,000000,33.7969,34.362,33.2508,34.1008,442316.56970444,0
+OMF.US,D,20150729,000000,34.2253,34.5853,33.9213,34.3478,337851.4980802,0
+OMF.US,D,20150730,000000,34.2462,34.8189,33.9631,34.7563,342769.07444105,0
+OMF.US,D,20150731,000000,35.0127,35.1087,34.647,34.9091,417573.92795056,0
+OMF.US,D,20150803,000000,34.9919,35.2464,34.5008,35.2464,432623.54346718,0
+OMF.US,D,20150804,000000,35.2834,35.5466,34.9919,35.1362,466769.69454563,0
+OMF.US,D,20150805,000000,35.178,35.7118,35.0345,35.3509,606394.75283715,0
+OMF.US,D,20150806,000000,33.8653,34.2604,31.4603,31.7509,2386126.8048519,0
+OMF.US,D,20150807,000000,32.4833,32.9164,31.9438,32.6352,1062168.068644,0
+OMF.US,D,20150810,000000,32.7606,33.0998,32.7169,32.9886,540125.91070286,0
+OMF.US,D,20150811,000000,32.6552,32.7397,31.7072,31.8412,670195.85808644,0
+OMF.US,D,20150812,000000,31.5989,32.0615,30.8324,31.9722,530000.18827971,0
+OMF.US,D,20150813,000000,31.9228,32.3455,31.7927,31.8126,467927.76219644,0
+OMF.US,D,20150814,000000,31.8554,32.1375,31.5571,31.9722,527538.76812736,0
+OMF.US,D,20150817,000000,31.8126,32.4425,31.5001,32.4349,321068.99224247,0
+OMF.US,D,20150818,000000,32.4139,32.4291,31.578,31.6398,580060.29445778,0
+OMF.US,D,20150819,000000,31.4821,31.7842,31.0252,31.3985,490788.01762337,0
+OMF.US,D,20150820,000000,30.9692,31.3767,30.9217,30.9625,592650.59539961,0
+OMF.US,D,20150821,000000,30.4088,30.7545,30.0763,30.4088,707100.31575135,0
+OMF.US,D,20150824,000000,28.8615,30.2872,28.3371,28.9308,828665.83542291,0
+OMF.US,D,20150825,000000,29.8018,30.3878,28.9308,28.9517,827195.08950639,0
+OMF.US,D,20150826,000000,29.609,30.0241,28.9517,29.9889,649657.00190499,0
+OMF.US,D,20150827,000000,30.1124,31.2455,30.0915,31.0252,1005883.8752372,0
+OMF.US,D,20150828,000000,30.9359,31.1771,30.6234,30.8106,449987.18870788,0
+OMF.US,D,20150831,000000,30.708,31.1211,30.4382,30.9359,460690.89216766,0
+OMF.US,D,20150901,000000,30.3062,30.499,29.1673,29.4418,857433.28865774,0
+OMF.US,D,20150902,000000,30.4088,30.499,29.1844,30.1893,530287.59961486,0
+OMF.US,D,20150903,000000,30.348,31.2133,30.0991,30.556,475742.61326184,0
+OMF.US,D,20150904,000000,30.1817,30.4164,29.6631,30.0573,365052.40162013,0
+OMF.US,D,20150908,000000,30.499,31.0746,30.1124,31.0603,1047267.9491332,0
+OMF.US,D,20150909,000000,31.4603,31.9304,31.1278,31.3985,941786.93634255,0
+OMF.US,D,20150910,000000,31.5989,32.0121,31.1771,31.9172,641788.45861214,0
+OMF.US,D,20150911,000000,31.7927,32.0748,31.3985,31.9931,464454.61203279,0
+OMF.US,D,20150914,000000,31.9931,32.0815,31.4071,32.0055,497443.74824919,0
+OMF.US,D,20150915,000000,31.9656,32.0615,31.3919,31.7585,499904.11561277,0
+OMF.US,D,20150916,000000,32.3855,32.5441,31.5628,31.8953,957990.40835489,0
+OMF.US,D,20150917,000000,31.7585,32.8157,31.7585,32.3379,609567.85820036,0
+OMF.US,D,20150918,000000,31.9998,32.6827,31.7842,32.6827,1974004.2171703,0
+OMF.US,D,20150921,000000,32.8698,33.8653,32.7255,32.9116,940919.43839322,0
+OMF.US,D,20150922,000000,32.3455,32.5678,31.4603,32.2829,696100.77864623,0
+OMF.US,D,20150923,000000,32.2553,32.6143,32.0492,32.11,274476.77228416,0
+OMF.US,D,20150924,000000,31.7224,31.806,31.0109,31.7509,380152.55099788,0
+OMF.US,D,20150925,000000,32.0815,32.3255,31.3985,31.653,404985.73258628,0
+OMF.US,D,20150928,000000,31.446,31.4821,29.7533,29.8911,646198.59078417,0
+OMF.US,D,20150929,000000,29.9737,30.196,29.3592,29.8911,627952.70855131,0
+OMF.US,D,20150930,000000,30.1893,30.4448,29.6422,30.2159,527976.72825712,0
+OMF.US,D,20151001,000000,30.1685,30.7127,29.8911,30.1533,617247.95230276,0
+OMF.US,D,20151002,000000,29.6147,30.595,29.3943,30.595,379955.67949724,0
+OMF.US,D,20151005,000000,30.8723,31.5305,30.8723,31.0869,646215.43540454,0
+OMF.US,D,20151006,000000,31.6758,32.1575,31.2741,31.5628,532313.165215,0
+OMF.US,D,20151007,000000,31.653,32.4291,31.6265,32.2961,636778.23683924,0
+OMF.US,D,20151008,000000,33.0998,33.0998,32.242,32.7948,396306.54193787,0
+OMF.US,D,20151009,000000,32.8024,32.8917,31.9096,32.4681,445501.25574417,0
+OMF.US,D,20151012,000000,32.5602,32.6913,31.9656,32.0416,328877.52657523,0
+OMF.US,D,20151013,000000,31.7224,31.9656,31.446,31.5628,374458.01652223,0
+OMF.US,D,20151014,000000,31.4821,31.7072,30.8941,31.2247,478055.59019713,0
+OMF.US,D,20151015,000000,31.3767,32.2353,31.3093,32.1575,803317.84012429,0
+OMF.US,D,20151016,000000,32.2287,32.4501,31.7784,32.0197,318028.53826471,0
+OMF.US,D,20151019,000000,31.7927,31.9789,31.5628,31.7984,283592.87027356,0
+OMF.US,D,20151020,000000,31.8611,32.8974,31.8278,32.2905,505673.39809134,0
+OMF.US,D,20151021,000000,32.3037,32.5735,31.578,31.7927,367079.02000904,0
+OMF.US,D,20151022,000000,32.0121,32.3179,31.6892,32.0691,278239.43936052,0
+OMF.US,D,20151023,000000,32.2961,32.9524,32.2905,32.8024,365052.40162013,0
+OMF.US,D,20151026,000000,32.7055,32.753,32.2145,32.5184,314267.9767659,0
+OMF.US,D,20151027,000000,32.2686,32.5517,31.7376,31.8896,371420.72091079,0
+OMF.US,D,20151028,000000,31.9931,33.5946,31.882,33.5338,812431.83253614,0
+OMF.US,D,20151029,000000,33.2859,33.4777,33.0846,33.3676,340744.56162968,0
+OMF.US,D,20151030,000000,33.3267,33.3609,32.4205,32.4205,360858.09114666,0
+OMF.US,D,20151102,000000,32.4833,33.4578,32.2743,33.3334,723566.98495706,0
+OMF.US,D,20151103,000000,33.265,33.7485,32.904,33.3543,614789.69051673,0
+OMF.US,D,20151104,000000,33.4435,33.6915,32.5517,33.0626,668227.14308007,0
+OMF.US,D,20151105,000000,33.0294,33.2973,32.7397,32.925,381983.35067492,0
+OMF.US,D,20151106,000000,33.0712,33.8596,32.8632,33.6097,882607.57380874,0
+OMF.US,D,20151109,000000,33.6249,33.8102,33.3267,33.5613,743763.68478714,0
+OMF.US,D,20151110,000000,33.341,33.7617,30.6472,31.6341,1897029.5659988,0
+OMF.US,D,20151111,000000,31.7927,32.3095,30.8172,31.3691,1025272.0332893,0
+OMF.US,D,20151112,000000,31.1639,31.4536,30.4164,30.5484,1358203.849431,0
+OMF.US,D,20151113,000000,30.424,35.5171,29.4779,34.0239,6849620.6286525,0
+OMF.US,D,20151116,000000,33.3752,34.535,33.3752,33.9356,1310744.1315235,0
+OMF.US,D,20151117,000000,34.1075,34.4172,33.4645,34.1417,1414341.7051983,0
+OMF.US,D,20151118,000000,34.571,34.571,33.5747,33.8453,1321162.5292256,0
+OMF.US,D,20151119,000000,33.8719,33.8719,32.7739,32.8556,946416.04857946,0
+OMF.US,D,20151120,000000,33.0018,33.0712,32.6001,32.7739,671070.72555719,0
+OMF.US,D,20151123,000000,32.7739,33.2783,32.7739,32.8556,644449.90863145,0
+OMF.US,D,20151124,000000,32.7948,34.1075,32.6485,33.9631,840068.59062828,0
+OMF.US,D,20151125,000000,33.928,33.928,33.4027,33.6439,735604.57179281,0
+OMF.US,D,20151127,000000,33.6439,34.1417,32.5374,33.9631,85799.126670767,0
+OMF.US,D,20151130,000000,34.0239,34.0657,33.0788,33.4911,858011.26969438,0
+OMF.US,D,20151201,000000,33.9014,34.1075,33.1804,33.4996,476604.84726731,0
+OMF.US,D,20151202,000000,33.5414,34.2528,32.6989,32.8794,528159.9135037,0
+OMF.US,D,20151203,000000,32.9952,34.1008,32.5868,32.8157,1310951.5309118,0
+OMF.US,D,20151204,000000,32.9326,33.6915,32.828,33.6249,526960.78709072,0
+OMF.US,D,20151207,000000,33.4293,33.4863,32.6143,32.904,464020.86305812,0
+OMF.US,D,20151208,000000,32.2553,32.4349,31.446,32.1859,483592.20635677,0
+OMF.US,D,20151209,000000,32.1783,32.3931,31.1135,31.4251,747612.68054291,0
+OMF.US,D,20151210,000000,31.4308,32.0273,31.351,31.4679,426693.18430628,0
+OMF.US,D,20151211,000000,30.9758,31.3093,30.3337,30.6016,787547.06429784,0
+OMF.US,D,20151214,000000,30.7127,30.9834,28.813,29.0476,1337632.3567976,0
+OMF.US,D,20151215,000000,29.2632,29.8151,29.1388,29.4342,1468024.4575459,0
+OMF.US,D,20151216,000000,29.6147,30.2501,29.5121,29.9605,790439.07505854,0
+OMF.US,D,20151217,000000,30.0089,30.1893,28.7294,28.7437,764540.4712314,0
+OMF.US,D,20151218,000000,28.4207,28.6201,27.6361,27.6456,1098339.7853226,0
+OMF.US,D,20151221,000000,27.9838,28.2877,27.4803,27.9438,814169.98680113,0
+OMF.US,D,20151222,000000,28.0114,28.4463,27.1223,28.0949,643699.27023597,0
+OMF.US,D,20151223,000000,28.2326,28.9156,28.1776,28.7579,575285.89737014,0
+OMF.US,D,20151224,000000,28.7161,28.8472,28.6487,28.7522,174998.76107982,0
+OMF.US,D,20151228,000000,28.5841,28.7873,28.2535,28.5223,458948.52674758,0
+OMF.US,D,20151229,000000,28.6743,28.8548,28.073,28.5575,695858.63722834,0
+OMF.US,D,20151230,000000,28.5299,28.7437,28.2668,28.4739,779324.78397711,0
+OMF.US,D,20151231,000000,28.3637,28.8187,28.2118,28.7095,488126.56760406,0
+OMF.US,D,20160104,000000,28.51,28.51,27.7691,28.1443,866901.01809748,0
+OMF.US,D,20160105,000000,28.149,28.206,27.3977,27.4861,920396.37404337,0
+OMF.US,D,20160106,000000,27.0985,27.0985,26.6502,26.9893,922916.75036703,0
+OMF.US,D,20160107,000000,26.5058,26.5058,25.2539,25.461,955267.89658672,0
+OMF.US,D,20160108,000000,25.6196,25.6481,25.1161,25.3222,864271.15174137,0
+OMF.US,D,20160111,000000,25.4192,25.573,24.8179,25.0269,833679.21556214,0
+OMF.US,D,20160112,000000,25.3032,25.441,23.5213,24.0988,1657614.8710259,0
+OMF.US,D,20160113,000000,24.1482,24.343,22.0947,22.6826,2229748.7188083,0
+OMF.US,D,20160114,000000,22.807,22.807,21.5988,22.391,3500773.2354866,0
+OMF.US,D,20160115,000000,21.7717,21.7717,20.2842,21.1135,2294143.5969258,0
+OMF.US,D,20160119,000000,21.4516,21.5912,19.2489,19.3591,2088742.401646,0
+OMF.US,D,20160120,000000,19.0826,19.8568,17.5553,19.5044,4630142.9171181,0
+OMF.US,D,20160121,000000,19.5377,20.1313,19.2138,19.4217,1459013.6384338,0
+OMF.US,D,20160122,000000,19.7371,20.7753,19.6137,20.4086,2091046.9562711,0
+OMF.US,D,20160125,000000,20.0696,20.3963,19.2413,19.3315,1312600.1981311,0
+OMF.US,D,20160126,000000,19.5234,20.4875,19.2261,20.307,1634850.4193773,0
+OMF.US,D,20160127,000000,19.7513,19.7513,18.3636,18.6267,2324303.8897079,0
+OMF.US,D,20160128,000000,18.9098,19.1786,17.6788,17.8592,1667145.767792,0
+OMF.US,D,20160129,000000,17.6788,18.2658,17.617,18.2658,1650174.8127639,0
+OMF.US,D,20160201,000000,18.1157,18.6885,17.8726,18.5991,898301.49605473,0
+OMF.US,D,20160202,000000,18.3285,18.3285,17.8316,18.0958,1124422.6271851,0
+OMF.US,D,20160203,000000,18.2249,18.2249,16.8638,17.3482,1541334.3509971,0
+OMF.US,D,20160204,000000,17.4157,17.7206,16.5874,16.7602,2277869.5880656,0
+OMF.US,D,20160205,000000,16.7944,17.0157,15.7287,15.7505,1758118.2984956,0
+OMF.US,D,20160208,000000,15.6328,15.7173,14.2868,14.5015,1753420.7549884,0
+OMF.US,D,20160209,000000,14.3543,14.9289,13.8432,14.1263,2676712.2981588,0
+OMF.US,D,20160210,000000,14.1263,14.6317,13.905,14.2935,1090231.2061894,0
+OMF.US,D,20160211,000000,13.8642,14.0722,12.8202,13.0976,2420302.434016,0
+OMF.US,D,20160212,000000,13.5269,14.2317,13.3151,14.1187,2771460.129404,0
+OMF.US,D,20160216,000000,14.6439,15.3088,14.5765,15.041,1967654.8480776,0
+OMF.US,D,20160217,000000,15.3564,16.8828,15.268,16.2967,3025722.3044489,0
+OMF.US,D,20160218,000000,16.3879,16.7042,16.1666,16.6424,2885271.859759,0
+OMF.US,D,20160219,000000,16.518,16.7517,15.9805,16.4002,2147006.8907357,0
+OMF.US,D,20160222,000000,16.6082,17.4071,16.5874,17.0908,2049950.2937103,0
+OMF.US,D,20160223,000000,16.8904,17.0025,16.1856,16.4069,1541843.9007635,0
+OMF.US,D,20160224,000000,16.2198,17.1269,15.5017,16.9939,2082231.9558709,0
+OMF.US,D,20160225,000000,16.9255,17.0633,14.2374,16.5732,6516526.6830397,0
+OMF.US,D,20160226,000000,16.4002,16.8704,15.6052,16.4762,3216068.6202682,0
+OMF.US,D,20160229,000000,16.5674,16.6842,15.5159,15.5976,2303438.6690067,0
+OMF.US,D,20160301,000000,15.591,16.3727,15.2396,16.3242,1384925.734079,0
+OMF.US,D,20160302,000000,16.3452,17.0215,16.0061,16.8571,1098053.4267762,0
+OMF.US,D,20160303,000000,17.1477,18.791,17.0025,17.9827,2217078.4059196,0
+OMF.US,D,20160304,000000,18.0444,18.8537,17.7414,18.5365,2056533.3819107,0
+OMF.US,D,20160307,000000,18.3769,18.7017,17.9352,18.6333,1869783.3925415,0
+OMF.US,D,20160308,000000,18.3417,18.6125,16.9255,16.9939,3383227.2633521,0
+OMF.US,D,20160309,000000,17.2427,17.4157,15.7429,16.5048,3212125.9263116,0
+OMF.US,D,20160310,000000,16.6776,17.4365,16.4354,17.0633,2050069.2588417,0
+OMF.US,D,20160311,000000,17.4157,19.3173,17.2903,19.0884,2425405.301201,0
+OMF.US,D,20160314,000000,18.7635,19.0342,17.9418,18.5915,1375762.2605948,0
+OMF.US,D,20160315,000000,18.3151,18.6951,17.3273,17.6246,1079837.0226289,0
+OMF.US,D,20160316,000000,17.5553,18.1423,17.2779,17.846,1191560.0200575,0
+OMF.US,D,20160317,000000,17.8316,18.9278,17.5002,18.5555,1560850.9492795,0
+OMF.US,D,20160318,000000,18.8471,19.9185,18.7863,19.6137,2356096.005089,0
+OMF.US,D,20160321,000000,19.5044,19.7201,18.9924,19.2337,710928.25573166,0
+OMF.US,D,20160322,000000,18.9098,19.2356,18.4957,19.0408,976532.12423309,0
+OMF.US,D,20160323,000000,18.9724,19.3866,18.4405,18.4463,994486.3839757,0
+OMF.US,D,20160324,000000,18.1271,18.4149,17.5401,18.4121,993278.83525253,0
+OMF.US,D,20160328,000000,18.3911,18.4881,17.6512,17.9827,775508.42467331,0
+OMF.US,D,20160329,000000,17.8392,18.3569,17.1963,18.2867,901550.40220964,0
+OMF.US,D,20160330,000000,18.5555,18.8471,18.0511,18.2325,594736.16995983,0
+OMF.US,D,20160331,000000,18.2249,19.0057,17.846,18.9582,892427.98748759,0
+OMF.US,D,20160401,000000,18.7863,19.5728,18.5915,18.7303,1016323.3287148,0
+OMF.US,D,20160404,000000,18.7863,18.868,17.9827,18.1831,704765.23025182,0
+OMF.US,D,20160405,000000,18.0882,18.4605,17.1411,17.2731,1217920.7981562,0
+OMF.US,D,20160406,000000,17.3482,17.7898,16.9331,17.4023,1054246.8859125,0
+OMF.US,D,20160407,000000,17.2105,19.0684,17.1127,17.5002,1865296.406789,0
+OMF.US,D,20160408,000000,17.9068,18.2401,17.4432,17.5553,1125242.7496396,0
+OMF.US,D,20160411,000000,17.6303,18.2325,17.5268,17.5268,967309.69457757,0
+OMF.US,D,20160412,000000,17.4517,17.7139,16.6909,17.3131,1936339.646011,0
+OMF.US,D,20160413,000000,17.4935,18.7958,17.4935,18.5489,1572383.197504,0
+OMF.US,D,20160414,000000,18.4671,19.0133,17.8868,18.7863,1217716.5571341,0
+OMF.US,D,20160415,000000,18.7569,18.772,18.4177,18.621,571827.48624932,0
+OMF.US,D,20160418,000000,18.5231,19.0618,18.3057,18.868,535247.28752664,0
+OMF.US,D,20160419,000000,18.7863,19.5795,18.7093,19.2622,1020166.007738,0
+OMF.US,D,20160420,000000,19.38,20.9415,19.2138,20.8029,1813188.6264465,0
+OMF.US,D,20160421,000000,20.8313,21.9218,20.8029,21.6957,2361914.7686398,0
+OMF.US,D,20160422,000000,21.6748,22.5306,21.5846,21.9778,1636167.458133,0
+OMF.US,D,20160425,000000,21.7983,22.0985,21.5704,21.785,1070818.8339955,0
+OMF.US,D,20160426,000000,21.9018,22.1991,21.4953,22.1649,1082097.3601256,0
+OMF.US,D,20160427,000000,22.1649,22.7928,21.7983,22.2951,1111410.157945,0
+OMF.US,D,20160428,000000,22.1231,23.0217,22.0196,22.2809,1523640.1300816,0
+OMF.US,D,20160429,000000,22.2353,22.4413,21.6046,21.9921,950611.4118417,0
+OMF.US,D,20160502,000000,22.2125,22.3245,21.6844,21.9978,910662.28904394,0
+OMF.US,D,20160503,000000,21.7147,21.8743,20.9625,21.4269,1085594.724431,0
+OMF.US,D,20160504,000000,19.5529,21.1685,18.8955,20.6433,2943659.5251352,0
+OMF.US,D,20160505,000000,20.7354,22.3037,20.6613,21.6254,1653294.2258997,0
+OMF.US,D,20160506,000000,21.578,22.0196,21.4269,21.729,834321.41671395,0
+OMF.US,D,20160509,000000,21.7024,21.861,21.4402,21.8258,783402.23489673,0
+OMF.US,D,20160510,000000,22.1032,22.4974,21.8544,22.2495,932310.78459263,0
+OMF.US,D,20160511,000000,22.012,22.3853,21.8126,22.0339,919492.02848696,0
+OMF.US,D,20160512,000000,22.2057,22.5791,20.7126,21.0878,989545.64626185,0
+OMF.US,D,20160513,000000,20.9967,21.2654,20.4571,20.7354,677342.1882807,0
+OMF.US,D,20160516,000000,20.8029,21.2445,20.4647,20.6993,523776.101051,0
+OMF.US,D,20160517,000000,20.6993,21.2825,20.422,20.6518,957360.84066836,0
+OMF.US,D,20160518,000000,20.4296,21.4269,20.4296,21.1971,842234.17713529,0
+OMF.US,D,20160519,000000,20.9625,21.3822,20.1446,20.4039,810956.87546452,0
+OMF.US,D,20160520,000000,20.2786,20.8313,20.2158,20.5948,671460.25740336,0
+OMF.US,D,20160523,000000,20.6651,20.9891,20.2082,20.5739,880328.28611421,0
+OMF.US,D,20160524,000000,20.857,21.1629,20.7753,21.0175,709151.14828205,0
+OMF.US,D,20160525,000000,21.1629,21.8258,21.1277,21.4801,941913.27099537,0
+OMF.US,D,20160526,000000,21.4592,21.4592,20.9415,20.9739,635940.21697556,0
+OMF.US,D,20160527,000000,20.9625,21.5219,20.9625,21.273,566405.624066,0
+OMF.US,D,20160531,000000,21.3965,21.7489,21.2873,21.6046,810363.10259629,0
+OMF.US,D,20160601,000000,21.3357,21.6254,20.4039,21.4269,1218246.1098871,0
+OMF.US,D,20160602,000000,21.3642,21.4108,20.5483,21.2806,1021932.5872998,0
+OMF.US,D,20160603,000000,21.1761,21.3139,19.9527,20.4571,1111174.3332598,0
+OMF.US,D,20160606,000000,20.4989,21.3737,20.3536,21.2179,1003975.1691909,0
+OMF.US,D,20160607,000000,21.2939,21.5152,21.0299,21.2806,649041.12047251,0
+OMF.US,D,20160608,000000,21.3006,21.3642,20.6433,20.6651,484583.93338137,0
+OMF.US,D,20160609,000000,20.6433,20.7895,19.5728,19.8758,1052907.7385926,0
+OMF.US,D,20160610,000000,19.5728,19.5728,18.6476,18.8129,786367.94087156,0
+OMF.US,D,20160613,000000,18.6675,19.1311,18.4035,18.4881,669922.13300534,0
+OMF.US,D,20160614,000000,18.3417,18.4463,16.7184,17.1051,1815959.5664983,0
+OMF.US,D,20160615,000000,17.0509,17.6788,16.6776,17.1411,1210953.4420533,0
+OMF.US,D,20160616,000000,17.0215,17.0215,16.4136,16.7944,859878.9169785,0
+OMF.US,D,20160617,000000,16.9046,17.0908,16.482,16.5598,1055770.2712677,0
+OMF.US,D,20160620,000000,17.0025,17.1345,16.4563,17.0157,799499.37524294,0
+OMF.US,D,20160621,000000,17.1411,17.1629,16.2274,16.539,800034.19193987,0
+OMF.US,D,20160622,000000,16.5114,16.669,16.1932,16.2065,653182.7915073,0
+OMF.US,D,20160623,000000,16.5322,16.8904,16.4136,16.8638,685885.56917733,0
+OMF.US,D,20160624,000000,15.4552,16.2825,15.4552,15.8123,1431777.9928644,0
+OMF.US,D,20160627,000000,15.4257,15.4257,14.4939,14.6515,1479831.4836403,0
+OMF.US,D,20160628,000000,15.1978,15.3716,14.4939,15.06,1935600.588292,0
+OMF.US,D,20160629,000000,15.3972,15.7287,14.9622,15.6546,1682305.9261299,0
+OMF.US,D,20160630,000000,15.7933,15.8475,15.232,15.7705,868672.86160321,0
+OMF.US,D,20160701,000000,15.8066,16.2967,15.6679,15.9187,751126.88946873,0
+OMF.US,D,20160705,000000,15.8275,15.8569,14.6041,14.6991,623166.73078716,0
+OMF.US,D,20160706,000000,14.5148,15.0666,14.0436,14.9897,2213478.9211032,0
+OMF.US,D,20160707,000000,15.1426,15.8607,15.0344,15.5577,1047826.9799719,0
+OMF.US,D,20160708,000000,15.8199,16.4136,15.7268,16.215,1479635.6649284,0
+OMF.US,D,20160711,000000,16.4354,16.7403,16.3053,16.5874,1010037.1269485,0
+OMF.US,D,20160712,000000,16.8704,17.3273,16.802,17.2105,1035782.0236147,0
+OMF.US,D,20160713,000000,17.3207,18.0625,17.3207,17.8316,1690361.8658244,0
+OMF.US,D,20160714,000000,18.1632,18.7502,18.0739,18.6742,1318632.677803,0
+OMF.US,D,20160715,000000,18.772,19.152,18.5611,18.999,1343470.0705465,0
+OMF.US,D,20160718,000000,19.0475,19.7323,18.868,19.5947,1264627.7720907,0
+OMF.US,D,20160719,000000,19.4901,19.5377,19.1168,19.2565,661639.84372452,0
+OMF.US,D,20160720,000000,19.4398,19.9062,19.2071,19.6213,674057.4873075,0
+OMF.US,D,20160721,000000,19.5453,19.7513,19.2764,19.6639,726102.10032355,0
+OMF.US,D,20160722,000000,19.6573,19.7875,19.5281,19.5795,461501.53952323,0
+OMF.US,D,20160725,000000,19.4398,19.5177,19.1454,19.3515,398731.11448315,0
+OMF.US,D,20160726,000000,19.2489,19.5795,19.1786,19.5595,392284.88882324,0
+OMF.US,D,20160727,000000,19.7257,20.1199,19.5377,19.8501,514009.3795996,0
+OMF.US,D,20160728,000000,19.7323,19.9261,19.4141,19.8007,563704.16807329,0
+OMF.US,D,20160729,000000,19.6829,20.005,19.5899,19.9318,942891.31176591,0
+OMF.US,D,20160801,000000,19.9318,20.0838,19.5795,19.6069,611053.34315971,0
+OMF.US,D,20160802,000000,19.6279,19.8445,18.8936,19.1852,1203960.8190201,0
+OMF.US,D,20160803,000000,19.1786,19.8663,19.0826,19.7665,1125205.9020325,0
+OMF.US,D,20160804,000000,19.7665,21.1629,19.1653,20.3963,1058952.8517298,0
+OMF.US,D,20160805,000000,20.6993,21.557,20.6727,21.4108,1100887.5341543,0
+OMF.US,D,20160808,000000,21.4184,21.805,20.9567,21.1553,714344.55530154,0
+OMF.US,D,20160809,000000,21.1895,21.2113,20.3384,20.5948,478271.41189569,0
+OMF.US,D,20160810,000000,20.6224,20.7497,19.9318,20.0439,804827.53922543,0
+OMF.US,D,20160811,000000,20.1389,20.4381,19.8501,20.023,543121.09476336,0
+OMF.US,D,20160812,000000,19.9128,20.1674,19.7466,19.9888,537732.92182078,0
+OMF.US,D,20160815,000000,20.1674,20.4296,20.0487,20.4162,805281.2911868,0
+OMF.US,D,20160816,000000,20.307,20.5112,20.1066,20.326,541205.01919566,0
+OMF.US,D,20160817,000000,20.3204,20.4922,20.0838,20.2216,537345.49555215,0
+OMF.US,D,20160818,000000,20.2358,20.6575,20.1066,20.3602,746413.55412994,0
+OMF.US,D,20160819,000000,20.2016,20.307,19.9736,20.2216,491280.72276935,0
+OMF.US,D,20160822,000000,20.2016,20.4818,19.9318,20.3754,510798.37384055,0
+OMF.US,D,20160823,000000,20.535,21.2303,20.535,20.7953,480911.80613953,0
+OMF.US,D,20160824,000000,20.7421,21.1135,20.1883,20.2994,256540.4099507,0
+OMF.US,D,20160825,000000,20.2842,20.4989,20.1389,20.3128,512999.75516585,0
+OMF.US,D,20160826,000000,20.3888,20.7193,20.1674,20.3602,498276.504169,0
+OMF.US,D,20160829,000000,20.4723,21.0992,20.3812,20.5806,541206.07198443,0
+OMF.US,D,20160830,000000,20.5891,20.9967,20.5891,20.9283,583694.52130378,0
+OMF.US,D,20160831,000000,20.9283,21.4658,20.7544,21.4336,697127.24770035,0
+OMF.US,D,20160901,000000,21.4744,21.6882,20.2642,20.7753,693022.42427262,0
+OMF.US,D,20160902,000000,20.9139,20.9891,20.0154,20.9739,770446.61625051,0
+OMF.US,D,20160906,000000,21.0878,21.2255,20.1446,20.4647,575615.42025623,0
+OMF.US,D,20160907,000000,20.4381,20.7915,20.2434,20.6727,504256.34440226,0
+OMF.US,D,20160908,000000,20.63,21.0175,20.4989,20.6917,368438.17031558,0
+OMF.US,D,20160909,000000,20.4989,20.7753,19.9888,20.098,439955.16448557,0
+OMF.US,D,20160912,000000,20.4086,21.0954,19.8625,20.9625,711238.82841982,0
+OMF.US,D,20160913,000000,20.61,20.9283,20.1598,20.2994,541741.94147012,0
+OMF.US,D,20160914,000000,20.2292,20.5264,19.9736,20.326,480992.87087509,0
+OMF.US,D,20160915,000000,20.3128,21.6282,20.1522,21.3281,1207598.2042323,0
+OMF.US,D,20160916,000000,21.0593,21.6122,20.9853,21.5704,1126608.2166788,0
+OMF.US,D,20160919,000000,21.8182,22.3113,21.3775,21.6796,1273761.7674893,0
+OMF.US,D,20160920,000000,21.9218,21.9218,21.0735,21.2255,1000160.9154646,0
+OMF.US,D,20160921,000000,21.3822,21.5152,20.5806,21.0878,1097456.4955416,0
+OMF.US,D,20160922,000000,21.1761,21.3072,20.6917,21.1828,735916.19726976,0
+OMF.US,D,20160923,000000,21.1505,21.5912,21.0735,21.501,916387.35439402,0
+OMF.US,D,20160926,000000,21.4516,21.501,20.8655,21.1895,603714.35261992,0
+OMF.US,D,20160927,000000,21.1135,21.5219,20.9139,21.5152,649713.85249875,0
+OMF.US,D,20160928,000000,21.578,21.8743,21.273,21.6748,730935.45358252,0
+OMF.US,D,20160929,000000,21.5276,21.936,20.8987,21.0735,579652.86520246,0
+OMF.US,D,20160930,000000,21.0802,21.7024,20.9891,21.3898,681262.77367307,0
+OMF.US,D,20161003,000000,21.4402,21.6454,21.1629,21.4592,703750.3418742,0
+OMF.US,D,20161004,000000,21.4592,21.9265,21.3557,21.4744,640175.58621119,0
+OMF.US,D,20161005,000000,21.6178,22.0044,21.6178,21.7489,1010674.0641564,0
+OMF.US,D,20161006,000000,21.729,21.7603,21.3006,21.6312,517658.34548842,0
+OMF.US,D,20161007,000000,21.6882,21.7983,21.3139,21.4336,567065.72262695,0
+OMF.US,D,20161010,000000,21.7147,21.9056,21.2806,21.2806,617699.59868658,0
+OMF.US,D,20161011,000000,21.4801,21.4801,20.4381,20.8237,1047205.8345956,0
+OMF.US,D,20161012,000000,20.8237,20.8237,20.4162,20.63,795570.36754039,0
+OMF.US,D,20161013,000000,20.4296,20.5673,19.7181,20.5056,957424.00799477,0
+OMF.US,D,20161014,000000,20.781,20.9681,20.4514,20.6167,619032.42927377,0
+OMF.US,D,20161017,000000,20.5426,20.6433,20.2082,20.3812,448967.0363864,0
+OMF.US,D,20161018,000000,20.5549,20.686,20.1598,20.345,535240.970794,0
+OMF.US,D,20161019,000000,20.3812,20.8105,20.27,20.5673,414668.2309358,0
+OMF.US,D,20161020,000000,20.5483,20.9501,20.2642,20.3128,373435.75862319,0
+OMF.US,D,20161021,000000,20.0772,20.4514,20.0772,20.2216,372743.02361026,0
+OMF.US,D,20161024,000000,20.3812,21.2873,20.3812,20.857,1451807.2992795,0
+OMF.US,D,20161025,000000,20.9207,21.0925,20.441,20.4989,390089.82423059,0
+OMF.US,D,20161026,000000,20.3888,20.6794,20.3384,20.5948,331806.384943,0
+OMF.US,D,20161027,000000,20.7354,20.8655,19.9812,20.0012,544287.58472435,0
+OMF.US,D,20161028,000000,20.0572,20.1389,19.8625,20.0306,373376.80245188,0
+OMF.US,D,20161031,000000,20.1826,20.1826,19.5728,19.5871,487022.1921807,0
+OMF.US,D,20161101,000000,19.4626,19.4968,18.7369,19.0551,837057.61473618,0
+OMF.US,D,20161102,000000,18.9924,19.1092,18.5555,18.8404,486249.44522098,0
+OMF.US,D,20161103,000000,18.9164,19.1928,18.772,18.8338,491113.32935437,0
+OMF.US,D,20161104,000000,18.7303,19.1786,18.5535,18.8404,518208.95401694,0
+OMF.US,D,20161107,000000,19.4284,19.4284,18.9164,19.0551,871091.11741585,0
+OMF.US,D,20161108,000000,12.6758,13.8224,11.46,11.6794,16308822.479324,0
+OMF.US,D,20161109,000000,11.5342,12.6416,11.0791,12.0547,6364730.3337381,0
+OMF.US,D,20161110,000000,11.859,12.7851,11.7488,12.6274,3388350.1335238,0
+OMF.US,D,20161111,000000,12.7243,13.5744,12.5998,13.4073,2835029.6211231,0
+OMF.US,D,20161114,000000,13.6846,14.3011,13.5649,14.1871,3680236.8737546,0
+OMF.US,D,20161115,000000,14.4635,14.6515,14.0864,14.4113,1893027.9158708,0
+OMF.US,D,20161116,000000,14.3742,14.5072,14.1947,14.4179,1291281.2254685,0
+OMF.US,D,20161117,000000,14.5623,14.6373,13.9676,13.9896,925479.23824163,0
+OMF.US,D,20161118,000000,13.9334,14.056,13.5744,13.8432,1444959.9610969,0
+OMF.US,D,20161121,000000,13.8718,14.0788,13.8642,13.9544,712739.05242201,0
+OMF.US,D,20161122,000000,13.962,14.0646,13.7131,13.962,1559650.7700778,0
+OMF.US,D,20161123,000000,14.0094,14.265,13.828,14.169,845526.24762989,0
+OMF.US,D,20161125,000000,14.1804,14.3543,13.7815,13.8224,626399.84511045,0
+OMF.US,D,20161128,000000,13.8224,13.962,13.4129,13.7473,1065625.426976,0
+OMF.US,D,20161129,000000,13.6713,13.8366,13.4833,13.5868,885629.07758858,0
+OMF.US,D,20161130,000000,13.8224,14.2032,13.7188,14.0788,1117356.3089375,0
+OMF.US,D,20161201,000000,14.0304,14.5765,14.0094,14.1738,1581164.5086634,0
+OMF.US,D,20161202,000000,14.1263,14.2792,13.9182,14.0494,1120732.6025341,0
+OMF.US,D,20161205,000000,14.2374,14.8377,14.2251,14.7561,1081780.4707048,0
+OMF.US,D,20161206,000000,14.7418,15.6888,14.4445,15.4476,1273778.6121097,0
+OMF.US,D,20161207,000000,15.6261,15.8399,15.2946,15.6888,1051212.7486673,0
+OMF.US,D,20161208,000000,15.7505,16.0345,15.6119,15.8977,896112.74819471,0
+OMF.US,D,20161209,000000,15.8673,16.2416,15.7087,16.2065,626696.73154457,0
+OMF.US,D,20161212,000000,16.1315,16.1315,15.4114,15.7031,1525606.7395103,0
+OMF.US,D,20161213,000000,15.7705,15.9311,14.7561,14.909,1790767.3839382,0
+OMF.US,D,20161214,000000,14.9831,15.5834,14.9831,15.3706,3073474.6976356,0
+OMF.US,D,20161215,000000,15.3488,15.8741,15.232,15.6052,1197772.5266096,0
+OMF.US,D,20161216,000000,15.3772,15.7031,15.3564,15.5292,1290579.0153566,0
+OMF.US,D,20161219,000000,15.5083,15.7581,15.268,15.5017,723271.15131172,0
+OMF.US,D,20161220,000000,15.5834,15.9091,15.4409,15.5729,821025.74729391,0
+OMF.US,D,20161221,000000,15.3972,15.6546,15.3564,15.4874,721826.72511452,0
+OMF.US,D,20161222,000000,15.3772,15.4257,15.041,15.3156,858492.39416385,0
+OMF.US,D,20161223,000000,15.3772,15.591,15.2538,15.5159,433724.76052423,0
+OMF.US,D,20161227,000000,15.7173,16.1666,15.591,15.647,1087242.3388615,0
+OMF.US,D,20161228,000000,15.6679,15.7505,15.1493,15.3088,1722550.882573,0
+OMF.US,D,20161229,000000,15.268,15.4114,14.8605,15.041,1101831.8856842,0
+OMF.US,D,20161230,000000,15.135,15.4874,15.0666,15.3012,825730.66032251,0
+OMF.US,D,20170103,000000,15.7648,15.9937,15.3915,15.9729,1056375.6248124,0
+OMF.US,D,20170104,000000,16.0545,16.6776,15.9367,16.518,1631899.4524453,0
+OMF.US,D,20170105,000000,16.3594,16.3765,15.5511,16.1438,1570649.2543941,0
+OMF.US,D,20170106,000000,16.1229,16.4136,15.8475,16.2758,929184.00193544,0
+OMF.US,D,20170109,000000,16.215,16.9331,15.6745,16.6016,1797224.1374858,0
+OMF.US,D,20170110,000000,16.539,17.0908,16.1362,16.443,1744873.1629367,0
+OMF.US,D,20170111,000000,16.5114,16.5732,15.9035,16.4904,1164587.5716814,0
+OMF.US,D,20170112,000000,16.367,16.5722,15.9091,16.2901,855720.40132332,0
+OMF.US,D,20170113,000000,16.2483,16.8125,16.1315,16.3195,807490.04203352,0
+OMF.US,D,20170117,000000,15.7439,16.0973,15.3012,15.6214,1726723.0844822,0
+OMF.US,D,20170118,000000,15.6261,15.8475,15.1712,15.3706,1403573.7816233,0
+OMF.US,D,20170119,000000,15.7239,15.7239,14.9004,15.2244,1289487.2733985,0
+OMF.US,D,20170120,000000,15.232,15.7581,15.06,15.6119,906633.2664079,0
+OMF.US,D,20170123,000000,15.4552,15.9577,15.4333,15.6955,855410.88142392,0
+OMF.US,D,20170124,000000,15.7363,16.3195,15.6679,16.1856,870705.79672477,0
+OMF.US,D,20170125,000000,16.3727,16.4972,15.9805,15.9937,646313.34476048,0
+OMF.US,D,20170126,000000,15.7867,15.8066,15.363,15.5444,1001206.3347167,0
+OMF.US,D,20170127,000000,15.4114,15.495,15.1844,15.2472,684494.83520759,0
+OMF.US,D,20170130,000000,15.2054,15.6413,15.0116,15.4874,915940.97195407,0
+OMF.US,D,20170131,000000,15.4599,15.6214,15.1569,15.4684,698507.45378236,0
+OMF.US,D,20170201,000000,15.5511,15.9937,15.3706,15.6214,1013638.7173425,0
+OMF.US,D,20170202,000000,16.3119,16.3727,15.5843,16.1229,1545235.9861916,0
+OMF.US,D,20170203,000000,16.6482,16.7403,16.1105,16.6643,1061597.4571287,0
+OMF.US,D,20170206,000000,16.539,16.7736,16.0839,16.3518,917443.30153381,0
+OMF.US,D,20170207,000000,16.4212,16.4904,16.1732,16.2008,559226.65741977,0
+OMF.US,D,20170208,000000,16.0839,16.0839,15.647,15.7867,949438.60514806,0
+OMF.US,D,20170209,000000,15.8607,16.6966,15.7867,16.5874,1012163.7602709,0
+OMF.US,D,20170210,000000,16.727,17.1659,16.5674,16.6966,1291943.429607,0
+OMF.US,D,20170213,000000,16.8429,16.9122,16.3594,16.8704,1299964.627272,0
+OMF.US,D,20170214,000000,17.9694,18.8471,17.8316,18.4463,5799156.4128032,0
+OMF.US,D,20170215,000000,19.1016,19.7371,18.8537,19.6963,3662564.7614034,0
+OMF.US,D,20170216,000000,19.5947,19.8283,19.1226,19.2622,1422093.3889373,0
+OMF.US,D,20170217,000000,19.2622,19.6069,19.1852,19.4398,725631.50374182,0
+OMF.US,D,20170221,000000,19.4901,19.7703,19.0884,19.2698,940663.61072126,0
+OMF.US,D,20170222,000000,19.2194,19.6213,18.999,19.3448,703117.61582135,0
+OMF.US,D,20170223,000000,19.5234,19.5595,19.1653,19.3724,1012710.1576443,0
+OMF.US,D,20170224,000000,18.7093,19.3933,18.7093,19.1387,1260567.1657915,0
+OMF.US,D,20170227,000000,19.152,19.7741,19.1311,19.7741,1306887.7662462,0
+OMF.US,D,20170228,000000,19.5529,19.7371,19.1016,19.3667,1720121.0460839,0
+OMF.US,D,20170301,000000,19.6829,19.758,19.2261,19.2622,1348244.4676342,0
+OMF.US,D,20170302,000000,19.2261,19.3515,18.9924,19.1786,887453.56053299,0
+OMF.US,D,20170303,000000,19.1092,19.4702,18.9724,19.1852,587606.68438596,0
+OMF.US,D,20170306,000000,18.999,19.2337,18.8718,19.0408,527894.61073279,0
+OMF.US,D,20170307,000000,18.9164,19.0684,18.8404,18.8955,514524.19330983,0
+OMF.US,D,20170308,000000,18.9278,19.1786,18.5365,18.6523,619151.39440518,0
+OMF.US,D,20170309,000000,18.6476,18.7977,18.3911,18.4957,845167.24665815,0
+OMF.US,D,20170310,000000,18.5849,18.9221,18.3835,18.64,509240.24645583,0
+OMF.US,D,20170313,000000,18.5365,18.7198,18.2943,18.4177,554400.67368222,0
+OMF.US,D,20170314,000000,18.2325,18.4737,18.0178,18.4177,482203.57796457,0
+OMF.US,D,20170315,000000,18.4737,18.4795,18.1423,18.2126,516308.67028084,0
+OMF.US,D,20170316,000000,18.3009,18.9924,18.2658,18.8471,1133656.6375171,0
+OMF.US,D,20170317,000000,18.791,18.791,18.1974,18.3285,1282963.1413694,0
+OMF.US,D,20170320,000000,18.3636,18.4605,17.865,18.2183,595579.45376738,0
+OMF.US,D,20170321,000000,18.2867,18.3835,17.4793,17.6446,977007.98475869,0
+OMF.US,D,20170322,000000,17.4726,17.7054,17.1583,17.466,815696.53052265,0
+OMF.US,D,20170323,000000,17.4299,17.7898,17.2779,17.5828,575738.59654273,0
+OMF.US,D,20170324,000000,17.6246,17.7206,16.8904,17.0585,786212.1281331,0
+OMF.US,D,20170327,000000,16.7118,16.9939,16.4972,16.9474,741819.18392256,0
+OMF.US,D,20170328,000000,16.9122,17.3757,16.6776,17.2655,617500.62160839,0
+OMF.US,D,20170329,000000,17.2731,17.5268,17.0633,17.2655,455981.76798397,0
+OMF.US,D,20170330,000000,17.2039,17.5961,17.2009,17.5401,327616.28562462,0
+OMF.US,D,20170331,000000,17.3947,17.5895,17.1051,17.1735,698011.59027006,0
+OMF.US,D,20170403,000000,17.0633,17.2571,16.6643,16.8296,773122.80531265,0
+OMF.US,D,20170404,000000,16.8229,16.9873,16.5874,16.7802,945265.35045007,0
+OMF.US,D,20170405,000000,16.9046,16.9331,16.463,16.7602,1282487.2808437,0
+OMF.US,D,20170406,000000,16.746,17.0841,16.463,16.6776,1138519.4688617,0
+OMF.US,D,20170407,000000,16.5874,16.8828,16.4686,16.7736,880500.94347305,0
+OMF.US,D,20170410,000000,16.765,17.0157,16.4506,16.5446,762473.84686909,0
+OMF.US,D,20170411,000000,16.5266,16.6643,16.1315,16.6082,770266.58937025,0
+OMF.US,D,20170412,000000,16.5048,16.727,16.1856,16.1932,743070.9497742,0
+OMF.US,D,20170413,000000,16.1932,16.3594,15.9187,16.1438,515812.80676855,0
+OMF.US,D,20170417,000000,16.367,16.4136,16.0973,16.367,1093219.0207285,0
+OMF.US,D,20170418,000000,16.2901,16.4136,16.0906,16.159,556020.91560457,0
+OMF.US,D,20170419,000000,16.2701,16.4686,16.1315,16.1666,994114.74953867,0
+OMF.US,D,20170420,000000,16.2701,16.9749,16.0583,16.7944,1704626.100916,0
+OMF.US,D,20170421,000000,16.802,16.9046,16.3376,16.6558,824896.85161392,0
+OMF.US,D,20170424,000000,17.0984,17.2731,16.7184,16.7184,577090.37732785,0
+OMF.US,D,20170425,000000,16.8505,17.2285,16.7688,17.1051,1163582.1584027,0
+OMF.US,D,20170426,000000,17.0585,17.5961,16.6082,17.1801,1333045.3561117,0
+OMF.US,D,20170427,000000,17.2731,17.3549,16.9645,17.0157,559563.54982727,0
+OMF.US,D,20170428,000000,16.9597,16.9597,15.9937,16.1153,1686659.2077082,0
+OMF.US,D,20170501,000000,16.159,16.2416,15.7648,15.7933,1443079.6803475,0
+OMF.US,D,20170502,000000,15.8066,15.9091,15.4048,15.5777,1270281.2478042,0
+OMF.US,D,20170503,000000,15.5511,15.8066,15.2338,15.5834,1938776.8520215,0
+OMF.US,D,20170504,000000,16.1029,17.4517,16.1029,16.595,3103102.2792983,0
+OMF.US,D,20170505,000000,16.4762,16.6292,16.2901,16.4904,929244.01089553,0
+OMF.US,D,20170508,000000,16.482,16.5446,16.2274,16.367,780853.43327618,0
+OMF.US,D,20170509,000000,16.3803,16.7944,16.234,16.6482,635545.42118551,0
+OMF.US,D,20170510,000000,16.5048,16.7042,16.3271,16.3727,523623.44667886,0
+OMF.US,D,20170511,000000,17.1583,17.1583,16.0621,16.0906,1528768.2641971,0
+OMF.US,D,20170512,000000,16.0279,16.1523,15.8825,16.0279,700631.98152721,0
+OMF.US,D,20170515,000000,16.1808,16.4002,16.0279,16.3242,471284.05280623,0
+OMF.US,D,20170516,000000,16.2701,16.4506,16.0877,16.3053,734736.02105471,0
+OMF.US,D,20170517,000000,15.7363,16.0412,15.5824,15.5976,732560.95944874,0
+OMF.US,D,20170518,000000,15.5653,15.6859,15.3232,15.4684,622775.09336343,0
+OMF.US,D,20170519,000000,15.4476,15.9577,15.4476,15.7581,553219.44467839,0
+OMF.US,D,20170522,000000,15.8673,15.9805,15.457,15.6745,607289.62329459,0
+OMF.US,D,20170523,000000,15.6831,16.1362,15.5511,16.1105,576488.18214943,0
+OMF.US,D,20170524,000000,16.0479,16.1561,15.8275,15.9367,402869.62715163,0
+OMF.US,D,20170525,000000,16.0545,16.3119,15.8085,16.2758,736162.54984274,0
+OMF.US,D,20170526,000000,16.1808,16.2825,15.8275,15.9851,456950.33365555,0
+OMF.US,D,20170530,000000,15.9729,16.0621,15.8199,15.8341,295033.52587477,0
+OMF.US,D,20170531,000000,15.8399,15.8399,15.3156,15.591,643440.2841977,0
+OMF.US,D,20170601,000000,15.6745,16.1732,15.5083,16.1362,382896.11854152,0
+OMF.US,D,20170602,000000,16.2416,16.4506,16.0345,16.0906,1155334.6111515,0
+OMF.US,D,20170605,000000,15.9509,16.2236,15.9311,16.0687,380244.14362117,0
+OMF.US,D,20170606,000000,15.8066,15.9187,15.5235,15.8275,549937.90207152,0
+OMF.US,D,20170607,000000,15.8741,16.1191,15.7505,15.8475,288331.47254291,0
+OMF.US,D,20170608,000000,15.8123,16.0687,15.7173,16.0279,490542.71783916,0
+OMF.US,D,20170609,000000,16.2008,16.215,15.5729,15.6888,688547.01919665,0
+OMF.US,D,20170612,000000,15.7867,16.0839,15.6888,15.7505,409914.88962363,0
+OMF.US,D,20170613,000000,15.8741,16.1362,15.5653,15.7581,562094.45403868,0
+OMF.US,D,20170614,000000,15.6603,15.8275,15.2746,15.8199,397480.40142027,0
+OMF.US,D,20170615,000000,15.5976,16.215,15.5976,16.159,498767.10373743,0
+OMF.US,D,20170616,000000,16.1315,16.2416,15.7838,15.9937,510095.11093988,0
+OMF.US,D,20170619,000000,16.1229,16.2008,15.9235,16.1362,513525.09676381,0
+OMF.US,D,20170620,000000,16.1229,16.1229,15.7867,15.9577,372900.94192628,0
+OMF.US,D,20170621,000000,15.9311,16.2008,15.7239,15.9235,943050.2828707,0
+OMF.US,D,20170622,000000,15.7031,16.4972,15.4114,16.3594,1681100.4829842,0
+OMF.US,D,20170623,000000,16.4354,16.5114,16.0345,16.4506,722652.11151292,0
+OMF.US,D,20170626,000000,16.5114,16.7517,16.4506,16.595,897732.99011706,0
+OMF.US,D,20170627,000000,16.4904,16.8505,16.3242,16.615,696403.98181299,0
+OMF.US,D,20170628,000000,16.6643,16.7944,16.463,16.5114,635001.12938963,0
+OMF.US,D,20170629,000000,16.6016,17.0841,16.5732,17.0376,740784.29255824,0
+OMF.US,D,20170630,000000,17.0841,17.0841,16.7042,16.9939,786690.09423625,0
+OMF.US,D,20170703,000000,17.0984,17.3425,16.9939,17.1895,187416.40466279,0
+OMF.US,D,20170705,000000,17.2371,17.3681,17.0291,17.0908,411203.50308235,0
+OMF.US,D,20170706,000000,17.0281,17.1535,16.8429,16.9873,509741.37391199,0
+OMF.US,D,20170707,000000,17.0215,17.3131,16.9597,17.2427,550622.21477426,0
+OMF.US,D,20170710,000000,17.1801,17.4869,17.0585,17.4793,807479.51414578,0
+OMF.US,D,20170711,000000,17.466,17.4793,17.2105,17.3055,724031.26480616,0
+OMF.US,D,20170712,000000,17.3349,17.6246,17.3131,17.5486,536466.41692631,0
+OMF.US,D,20170713,000000,17.4242,17.865,17.4242,17.8032,499836.73713127,0
+OMF.US,D,20170714,000000,17.5895,17.8032,17.4517,17.6996,419341.5603012,0
+OMF.US,D,20170717,000000,17.7282,18.0122,17.5828,17.7898,734806.55790253,0
+OMF.US,D,20170718,000000,18.1423,18.1423,17.6996,17.9628,795466.14145182,0
+OMF.US,D,20170719,000000,18.0036,18.1708,17.9266,18.0511,500911.63446897,0
+OMF.US,D,20170720,000000,18.0254,18.0511,17.5895,17.9552,561210.11146896,0
+OMF.US,D,20170721,000000,17.8726,18.1974,17.8032,18.1774,701882.69459008,0
+OMF.US,D,20170724,000000,18.1774,18.3095,18.0502,18.1271,430869.5973706,0
+OMF.US,D,20170725,000000,18.3151,18.7502,18.2183,18.3095,800047.87819392,0
+OMF.US,D,20170726,000000,18.3095,18.3721,18.0654,18.1632,443187.2260201,0
+OMF.US,D,20170727,000000,18.1632,18.6476,18.0739,18.3911,899356.39040574,0
+OMF.US,D,20170728,000000,18.3417,18.5431,18.0587,18.4957,590672.40529427,0
+OMF.US,D,20170731,000000,18.5431,18.6675,18.4405,18.4795,459251.72991434,0
+OMF.US,D,20170801,000000,18.5299,18.6951,18.5147,18.6599,631279.52107545,0
+OMF.US,D,20170802,000000,18.5299,18.7635,18.4671,18.6951,1263986.6237277,0
+OMF.US,D,20170803,000000,18.9098,19.9413,18.1356,18.7017,1377627.8023014,0
+OMF.US,D,20170804,000000,18.6675,19.1092,18.2677,18.7017,819304.4376493,0
+OMF.US,D,20170807,000000,18.7635,19.1786,18.7017,19.1168,445603.37625519,0
+OMF.US,D,20170808,000000,19.0342,19.3591,18.9582,19.0408,407767.20052577,0
+OMF.US,D,20170809,000000,18.8822,19.1168,18.7569,18.8746,639514.43486147,0
+OMF.US,D,20170810,000000,18.6599,18.8632,18.5231,18.5489,728677.22166344,0
+OMF.US,D,20170811,000000,18.4529,18.8822,18.0511,18.7236,505763.93792586,0
+OMF.US,D,20170814,000000,18.8746,19.3515,18.8338,18.9098,582209.03634442,0
+OMF.US,D,20170815,000000,19.0133,19.095,18.9041,18.9724,480025.35799228,0
+OMF.US,D,20170816,000000,19.0057,19.0618,18.4795,18.6742,368783.48503327,0
+OMF.US,D,20170817,000000,18.5991,18.9041,18.0321,18.0587,655893.72259897,0
+OMF.US,D,20170818,000000,17.978,18.1014,17.6996,18.0254,570272.51723092,0
+OMF.US,D,20170821,000000,18.0254,18.0511,17.6094,17.8032,351220.8627144,0
+OMF.US,D,20170822,000000,17.8592,17.9628,17.6996,17.9494,326271.8743609,0
+OMF.US,D,20170823,000000,18.1565,18.5231,18.1565,18.4529,693449.85651465,0
+OMF.US,D,20170824,000000,18.5299,18.791,18.3009,18.5631,870704.743936,0
+OMF.US,D,20170825,000000,18.5915,18.7863,18.4605,18.6951,223587.06855259,0
+OMF.US,D,20170828,000000,18.7435,18.7635,18.1565,18.2325,353531.73407214,0
+OMF.US,D,20170829,000000,18.0511,18.2867,17.8868,18.2733,253645.24082369,0
+OMF.US,D,20170830,000000,18.3417,18.7977,18.1974,18.7369,387428.37421127,0
+OMF.US,D,20170831,000000,18.8471,19.075,18.7151,18.9164,811570.65131945,0
+OMF.US,D,20170901,000000,18.9724,19.2194,18.8537,19.152,558089.64554443,0
+OMF.US,D,20170905,000000,19.1168,19.2565,18.6523,18.9278,483277.4225135,0
+OMF.US,D,20170906,000000,18.999,19.2138,18.4957,18.7977,354779.28876869,0
+OMF.US,D,20170907,000000,18.7977,18.8404,18.3227,18.4957,382650.81875731,0
+OMF.US,D,20170908,000000,18.4463,18.5431,18.2126,18.2458,451348.44459197,0
+OMF.US,D,20170911,000000,18.5365,18.8604,18.4463,18.4881,493665.28934124,0
+OMF.US,D,20170912,000000,18.5849,18.8955,18.4795,18.8262,492352.46174074,0
+OMF.US,D,20170913,000000,18.7635,19.1852,18.6789,19.1596,654701.96570741,0
+OMF.US,D,20170914,000000,19.095,19.2138,18.772,18.8537,675319.78104688,0
+OMF.US,D,20170915,000000,18.8262,19.0342,18.6267,19.0342,702358.55511568,0
+OMF.US,D,20170918,000000,19.0826,19.4626,19.0826,19.3239,600954.99324467,0
+OMF.US,D,20170919,000000,19.2831,19.4702,19.2413,19.3515,313239.40213423,0
+OMF.US,D,20170920,000000,19.3448,19.7951,19.2413,19.5329,563364.11729946,0
+OMF.US,D,20170921,000000,19.4474,19.6069,19.1016,19.1653,244847.08504388,0
+OMF.US,D,20170922,000000,19.1016,19.4835,18.9858,19.4626,328000.55352693,0
+OMF.US,D,20170925,000000,19.3515,19.6573,19.3515,19.4835,673467.92559436,0
+OMF.US,D,20170926,000000,19.5529,19.7257,19.3087,19.7039,484632.36166494,0
+OMF.US,D,20170927,000000,19.8691,20.2786,19.6905,19.9394,1065529.6231976,0
+OMF.US,D,20170928,000000,19.9736,20.0629,19.6573,19.6905,593252.79057803,0
+OMF.US,D,20170929,000000,19.7513,19.891,19.38,19.4835,584133.53422231,0
+OMF.US,D,20171002,000000,19.5453,19.7323,19.4702,19.5595,764175.153527,0
+OMF.US,D,20171003,000000,19.5595,20.0439,19.5111,19.8283,800735.34926299,0
+OMF.US,D,20171004,000000,19.8349,19.8977,19.4901,19.5177,684850.67781302,0
+OMF.US,D,20171005,000000,19.5377,20.2358,19.5329,19.9527,848201.38390326,0
+OMF.US,D,20171006,000000,19.9185,20.0629,19.7323,19.9594,496077.22842124,0
+OMF.US,D,20171009,000000,22.3245,22.3341,21.805,21.9921,4609573.5300623,0
+OMF.US,D,20171010,000000,22.088,22.2809,21.805,21.9721,1452380.0163723,0
+OMF.US,D,20171011,000000,22.1032,22.2619,21.8895,22.088,751563.79680971,0
+OMF.US,D,20171012,000000,22.0405,22.0405,21.2654,21.369,849009.92568128,0
+OMF.US,D,20171013,000000,21.3433,21.5,20.9967,21.2255,651435.16214336,0
+OMF.US,D,20171016,000000,21.2179,21.4269,21.0241,21.1761,519804.98179751,0
+OMF.US,D,20171017,000000,21.2047,21.2445,20.9207,20.9967,383461.46611287,0
+OMF.US,D,20171018,000000,21.0365,21.4269,20.9967,21.0878,470588.15942697,0
+OMF.US,D,20171019,000000,20.9063,21.2445,20.7354,21.2255,638624.82834789,0
+OMF.US,D,20171020,000000,21.6254,21.7147,21.4184,21.5152,604442.88245115,0
+OMF.US,D,20171023,000000,21.5152,21.5276,20.8797,21.0043,649757.01683846,0
+OMF.US,D,20171024,000000,21.0043,21.1685,20.7677,20.9681,869020.28189846,0
+OMF.US,D,20171025,000000,20.9739,21.0735,20.686,21.0241,794393.34969166,0
+OMF.US,D,20171026,000000,21.1685,21.3433,20.9339,21.3139,464646.21958956,0
+OMF.US,D,20171027,000000,21.2873,21.5352,21.0593,21.4877,393090.27223494,0
+OMF.US,D,20171030,000000,21.3775,21.8952,21.3519,21.5408,357994.50568284,0
+OMF.US,D,20171031,000000,21.4953,22.1108,21.4744,21.9579,660242.79302214,0
+OMF.US,D,20171101,000000,21.9864,22.2495,21.4592,21.5408,1538494.9796751,0
+OMF.US,D,20171102,000000,21.501,22.5534,21.3006,22.5382,2406868.8492667,0
+OMF.US,D,20171103,000000,21.936,22.4413,21.7346,22.2125,993982.09815321,0
+OMF.US,D,20171106,000000,22.1792,22.1792,21.7194,21.861,773448.11704365,0
+OMF.US,D,20171107,000000,21.7717,21.7717,18.4737,19.2194,4936532.8754922,0
+OMF.US,D,20171108,000000,17.7642,17.8592,17.2513,17.5059,6837141.9233207,0
+OMF.US,D,20171109,000000,17.5192,17.5895,17.1735,17.4517,2792849.6389144,0
+OMF.US,D,20171110,000000,17.39,17.6303,17.2295,17.2655,2285111.7220383,0
+OMF.US,D,20171113,000000,17.2039,17.4299,16.9939,17.2039,1118494.3736017,0
+OMF.US,D,20171114,000000,17.1051,17.1895,16.632,16.6558,1190869.3906221,0
+OMF.US,D,20171115,000000,16.5322,16.9749,16.367,16.878,1116249.8279367,0
+OMF.US,D,20171116,000000,17.1051,17.2513,16.7944,16.9873,1508657.8930464,0
+OMF.US,D,20171117,000000,16.897,17.3482,16.8666,17.2171,1970861.6426816,0
+OMF.US,D,20171120,000000,17.1269,17.6028,17.0509,17.4517,1197779.896131,0
+OMF.US,D,20171121,000000,17.3947,17.5828,17.0509,17.1535,1171388.5871579,0
+OMF.US,D,20171122,000000,17.2039,17.5334,17.1127,17.1895,783091.66220856,0
+OMF.US,D,20171124,000000,17.2513,17.2513,16.8372,16.9806,530370.76992796,0
+OMF.US,D,20171127,000000,16.9417,17.0281,16.669,16.7602,777372.91359111,0
+OMF.US,D,20171128,000000,16.746,17.4517,16.6424,17.3947,1248015.8180343,0
+OMF.US,D,20171129,000000,17.5334,18.0321,17.4195,17.7832,1816864.9648435,0
+OMF.US,D,20171130,000000,17.768,18.0882,17.7206,17.8392,1217363.872895,0
+OMF.US,D,20171201,000000,17.8868,18.3493,17.4869,18.0321,2713168.2678062,0
+OMF.US,D,20171204,000000,18.3987,18.3987,17.5828,17.7206,1835289.8211678,0
+OMF.US,D,20171205,000000,17.7747,18.204,17.5401,17.5401,1503546.6035513,0
+OMF.US,D,20171206,000000,17.5553,17.6246,17.2731,17.5486,1315263.7537279,0
+OMF.US,D,20171207,000000,17.5002,18.3493,17.4432,18.2658,1463453.2486915,0
+OMF.US,D,20171208,000000,18.3636,18.5365,18.0882,18.1489,1007574.6540074,0
+OMF.US,D,20171211,000000,18.2458,18.8604,18.2458,18.8062,1558411.6376915,0
+OMF.US,D,20171212,000000,18.8471,19.2698,18.7407,18.7863,1531631.8496609,0
+OMF.US,D,20171213,000000,18.7635,18.9516,18.1774,18.2183,1175902.9454185,0
+OMF.US,D,20171214,000000,17.5116,17.5895,17.1659,17.4517,7247090.5021851,0
+OMF.US,D,20171215,000000,17.5059,17.7966,17.4394,17.6246,3041378.3262991,0
+OMF.US,D,20171218,000000,17.7966,18.0254,17.5401,17.6578,1192454.8905148,0
+OMF.US,D,20171219,000000,17.693,17.7642,17.3159,17.4157,1189067.0162419,0
+OMF.US,D,20171220,000000,17.5553,17.6474,17.2731,17.4793,1830490.1571497,0
+OMF.US,D,20171221,000000,17.5828,17.7414,17.4365,17.4869,949607.05135182,0
+OMF.US,D,20171222,000000,17.4869,17.5961,17.3055,17.5401,1152078.3354751,0
+OMF.US,D,20171226,000000,17.5695,17.9124,17.5695,17.768,924618.05702494,0
+OMF.US,D,20171227,000000,17.7898,17.9494,17.5553,17.6094,1156537.9487195,0
+OMF.US,D,20171228,000000,17.6446,17.9552,17.6028,17.9418,909573.70545219,0
+OMF.US,D,20171229,000000,17.9694,17.9932,17.693,17.9628,1591269.1753112,0
+OMF.US,D,20180102,000000,18.0882,18.1774,17.7282,18.1774,1798966.5029059,0
+OMF.US,D,20180103,000000,18.2126,18.4843,18.0511,18.4121,1512193.1577477,0
+OMF.US,D,20180104,000000,22.1108,23.9906,21.9218,23.7749,11334257.609391,0
+OMF.US,D,20180105,000000,23.4975,24.266,23.395,23.8652,2975751.6853166,0
+OMF.US,D,20180108,000000,23.9013,23.9013,23.2497,23.4444,1786668.877243,0
+OMF.US,D,20180109,000000,23.5679,23.7825,23.2772,23.3399,1356205.6563391,0
+OMF.US,D,20180110,000000,23.4786,23.7455,23.0778,23.1661,1316591.3203713,0
+OMF.US,D,20180111,000000,23.3817,23.7455,23.1566,23.5593,875986.58521245,0
+OMF.US,D,20180112,000000,23.016,23.8443,22.8554,23.5527,1308250.0749192,0
+OMF.US,D,20180116,000000,23.6077,23.8224,23.0255,23.2136,824174.63851534,0
+OMF.US,D,20180117,000000,23.3048,23.3048,23.0217,23.0977,1343489.0207444,0
+OMF.US,D,20180118,000000,23.0274,23.1594,22.7719,22.807,1914130.014046,0
+OMF.US,D,20180119,000000,22.884,23.0274,22.7795,22.8764,780776.57969572,0
+OMF.US,D,20180122,000000,22.807,23.3465,22.6826,23.3105,1292540.3608415,0
+OMF.US,D,20180123,000000,23.2079,23.2582,22.7985,23.0635,612782.02232573,0
+OMF.US,D,20180124,000000,23.0274,23.414,22.8422,23.0568,745765.03624548,0
+OMF.US,D,20180125,000000,23.244,23.244,22.8764,23.0483,484417.59275516,0
+OMF.US,D,20180126,000000,23.1252,23.4216,23.0008,23.3532,415160.93608179,0
+OMF.US,D,20180129,000000,23.3048,23.6449,23.1328,23.1395,914430.22006416,0
+OMF.US,D,20180130,000000,23.0407,23.0778,22.6408,22.8764,1115151.7692459,0
+OMF.US,D,20180131,000000,22.884,23.0977,22.6066,22.6066,925840.34479093,0
+OMF.US,D,20180201,000000,22.5791,23.1176,22.5791,22.807,962653.20983255,0
+OMF.US,D,20180202,000000,22.807,22.8356,21.9142,21.936,1073704.5280236,0
+OMF.US,D,20180205,000000,21.7024,22.1108,20.9681,21.1049,1093045.3105808,0
+OMF.US,D,20180206,000000,20.63,22.1231,20.5112,21.9778,1587023.2781878,0
+OMF.US,D,20180207,000000,21.8325,22.1336,21.5352,21.7565,760174.55618785,0
+OMF.US,D,20180208,000000,21.8544,21.861,20.7544,20.7544,515041.11259759,0
+OMF.US,D,20180209,000000,21.0451,21.1553,19.8349,20.7354,1891770.8860753,0
+OMF.US,D,20180212,000000,20.9063,21.6254,20.8475,21.3139,977574.38511881,0
+OMF.US,D,20180213,000000,21.1049,21.9921,21.1049,21.9018,795158.72712997,0
+OMF.US,D,20180214,000000,21.6796,22.6066,21.6454,22.3303,1564742.0565862,0
+OMF.US,D,20180215,000000,23.907,25.1019,22.7026,23.0483,2249970.6855689,0
+OMF.US,D,20180216,000000,23.0635,23.2497,22.6902,22.8146,713560.22766531,0
+OMF.US,D,20180220,000000,22.0405,23.034,22.0405,22.0405,1163713.7569994,0
+OMF.US,D,20180221,000000,22.0405,22.7026,21.8657,21.8895,957930.3993948,0
+OMF.US,D,20180222,000000,21.9864,22.0471,21.4184,21.4269,4777261.7258991,0
+OMF.US,D,20180223,000000,21.6178,21.9978,21.4459,21.7413,1131179.4255332,0
+OMF.US,D,20180226,000000,21.7413,21.785,21.3898,21.6312,928304.9233096,0
+OMF.US,D,20180227,000000,21.5988,21.7983,21.1353,21.1971,1316915.5793134,0
+OMF.US,D,20180228,000000,21.3139,21.6796,21.1828,21.1895,1702544.7375109,0
+OMF.US,D,20180301,000000,21.9436,22.1905,20.8447,20.9501,1981611.6688474,0
+OMF.US,D,20180302,000000,20.7544,21.3433,20.3384,21.2939,1195253.2030747,0
+OMF.US,D,20180305,000000,21.0925,22.012,21.0925,21.8657,800986.96577985,0
+OMF.US,D,20180306,000000,21.9579,22.1431,21.4269,21.9512,1257718.3193705,0
+OMF.US,D,20180307,000000,21.6672,21.9142,21.4877,21.8952,680710.059567,0
+OMF.US,D,20180308,000000,21.9721,21.9721,21.4184,21.8325,618272.31577933,0
+OMF.US,D,20180309,000000,22.0339,22.4147,21.8182,22.3113,753046.12340275,0
+OMF.US,D,20180312,000000,22.3796,22.7985,22.1905,22.2209,826667.64233089,0
+OMF.US,D,20180313,000000,22.3245,22.3587,21.6796,21.8182,723600.67419781,0
+OMF.US,D,20180314,000000,21.9142,21.9921,21.2521,21.578,603362.72116958,0
+OMF.US,D,20180315,000000,21.6254,21.7147,21.1553,21.3642,592641.12030065,0
+OMF.US,D,20180316,000000,21.4336,21.785,21.3775,21.6748,1358712.3464087,0
+OMF.US,D,20180319,000000,21.5408,21.6672,21.0802,21.5219,834183.50138462,0
+OMF.US,D,20180320,000000,21.6046,21.729,21.5276,21.6312,483097.39563323,0
+OMF.US,D,20180321,000000,21.805,21.9978,21.3281,21.4877,940072.99621935,0
+OMF.US,D,20180322,000000,21.1761,21.369,20.7421,20.8371,842295.23888415,0
+OMF.US,D,20180323,000000,20.8313,20.8655,20.4086,20.4428,893559.73541906,0
+OMF.US,D,20180326,000000,20.8313,20.8313,20.4428,20.781,905763.66288103,0
+OMF.US,D,20180327,000000,20.8237,20.9415,19.8568,20.0012,683655.76255514,0
+OMF.US,D,20180328,000000,20.1066,20.6034,19.9261,20.3688,1137615.1233053,0
+OMF.US,D,20180329,000000,20.4296,20.8371,20.2216,20.6917,712931.71276755,0
+OMF.US,D,20180402,000000,20.5739,20.7953,19.9945,20.2842,824697.87453574,0
+OMF.US,D,20180403,000000,20.3963,20.7953,20.345,20.7193,661365.06585465,0
+OMF.US,D,20180404,000000,20.61,21.4032,20.5739,21.3139,924586.47336174,0
+OMF.US,D,20180405,000000,21.5352,21.5352,20.8797,21.1135,1015577.9542632,0
+OMF.US,D,20180406,000000,21.0119,21.0365,20.1199,20.4039,744364.82717678,0
+OMF.US,D,20180409,000000,20.686,20.9207,20.2016,20.2434,677302.18230731,0
+OMF.US,D,20180410,000000,20.6366,20.6575,20.3384,20.422,454308.88662294,0
+OMF.US,D,20180411,000000,20.1674,20.6366,20.1674,20.4989,634790.57163494,0
+OMF.US,D,20180412,000000,20.6993,21.3215,20.4296,21.1049,754908.506743,0
+OMF.US,D,20180413,000000,21.2873,21.3139,20.4039,20.5426,787082.78444874,0
+OMF.US,D,20180416,000000,20.6794,20.8523,20.3963,20.5597,524716.24142571,0
+OMF.US,D,20180417,000000,20.7126,20.9739,20.4296,20.6651,858521.8722495,0
+OMF.US,D,20180418,000000,20.7544,21.1353,20.7497,20.9207,1186107.6269996,0
+OMF.US,D,20180419,000000,20.9501,21.1895,20.7421,21.0593,499656.71025101,0
+OMF.US,D,20180420,000000,21.5988,21.5988,20.8181,20.9567,917338.02265646,0
+OMF.US,D,20180423,000000,21.0241,21.3775,20.9339,21.0735,774591.44565162,0
+OMF.US,D,20180424,000000,21.2806,21.9018,21.0299,21.2873,1105676.6702848,0
+OMF.US,D,20180425,000000,21.2255,21.3433,20.9415,21.0878,547427.00084681,0
+OMF.US,D,20180426,000000,21.1049,21.3557,20.8713,21.1135,793001.56293314,0
+OMF.US,D,20180427,000000,21.2388,21.3898,21.1429,21.2939,655675.79532286,0
+OMF.US,D,20180430,000000,21.3965,21.5912,21.2388,21.3215,634920.06465408,0
+OMF.US,D,20180501,000000,21.4032,22.6551,21.3775,22.3245,2092202.9183444,0
+OMF.US,D,20180502,000000,22.2533,22.8698,22.088,22.1298,1669518.7536874,0
+OMF.US,D,20180503,000000,24.1748,24.189,22.0339,22.4071,2205919.8977097,0
+OMF.US,D,20180504,000000,22.2809,23.0407,22.1564,22.7795,943207.14839794,0
+OMF.US,D,20180507,000000,22.8146,23.0094,22.5382,22.5534,790610.67962862,0
+OMF.US,D,20180508,000000,22.5534,22.8612,22.3663,22.6608,760446.1756914,0
+OMF.US,D,20180509,000000,22.8146,23.3532,22.7386,23.2212,810156.75599669,0
+OMF.US,D,20180510,000000,23.1955,23.3817,23.0778,23.2497,865508.17855019,0
+OMF.US,D,20180511,000000,23.2839,23.6221,22.9952,23.0407,685409.70865173,0
+OMF.US,D,20180514,000000,23.1462,23.3684,23.1214,23.2639,338709.52093058,0
+OMF.US,D,20180515,000000,23.1252,23.7607,23.1252,23.4853,635999.17314688,0
+OMF.US,D,20180516,000000,23.4292,23.9269,23.4292,23.7825,590910.33555708,0
+OMF.US,D,20180517,000000,23.8367,24.1359,23.7132,23.8585,972831.57169437,0
+OMF.US,D,20180518,000000,23.9193,24.1692,23.7683,23.8718,453620.36276509,0
+OMF.US,D,20180521,000000,24.0029,24.0846,23.5887,23.6373,534163.96787875,0
+OMF.US,D,20180522,000000,23.7132,24.0704,23.6591,23.8291,485228.24011072,0
+OMF.US,D,20180523,000000,23.7132,23.8291,23.2497,23.7455,391404.75740863,0
+OMF.US,D,20180524,000000,23.6989,23.8224,23.2345,23.3399,579399.14310806,0
+OMF.US,D,20180525,000000,23.2288,23.4216,23.091,23.2288,288866.28923983,0
+OMF.US,D,20180529,000000,22.9666,22.9666,22.3796,22.5639,475130.94298446,0
+OMF.US,D,20180530,000000,22.7614,22.8972,22.4205,22.6484,689370.30001749,0
+OMF.US,D,20180531,000000,22.6484,22.732,22.3303,22.4841,691045.28695607,0
+OMF.US,D,20180601,000000,22.7244,22.8612,22.4974,22.5791,493736.87897784,0
+OMF.US,D,20180604,000000,22.732,22.8298,22.3853,22.7386,385217.517787,0
+OMF.US,D,20180605,000000,22.7178,22.8222,22.4623,22.6,385032.22696288,0
+OMF.US,D,20180606,000000,22.6684,23.2212,22.5468,23.1395,633888.33165609,0
+OMF.US,D,20180607,000000,23.3247,23.6515,22.8222,22.8764,529611.7092223,0
+OMF.US,D,20180608,000000,22.8146,23.1214,22.5031,23.0635,463942.95668888,0
+OMF.US,D,20180611,000000,23.1252,23.3465,22.9372,22.9732,328998.59728417,0
+OMF.US,D,20180612,000000,23.0008,23.2212,22.7928,22.8764,354641.37343937,0
+OMF.US,D,20180613,000000,22.9372,23.4501,22.8896,23.112,732982.07495813,0
+OMF.US,D,20180614,000000,23.112,23.1879,22.8488,23.0407,621637.02869932,0
+OMF.US,D,20180615,000000,22.8764,23.2972,22.732,23.1879,557158.98026869,0
+OMF.US,D,20180618,000000,23.0568,23.3817,23.016,23.2772,300242.72472586,0
+OMF.US,D,20180619,000000,23.0483,23.3247,22.8554,23.2288,574067.82075925,0
+OMF.US,D,20180620,000000,23.3684,23.8519,23.3076,23.7749,620591.60944727,0
+OMF.US,D,20180621,000000,23.5061,23.6515,23.091,23.3048,571137.9096027,0
+OMF.US,D,20180622,000000,23.5393,23.8937,23.4975,23.6989,1099450.4774785,0
+OMF.US,D,20180625,000000,23.5821,23.5821,22.9106,23.0635,501734.91528982,0
+OMF.US,D,20180626,000000,23.2079,23.4567,22.9258,23.4073,688801.79407982,0
+OMF.US,D,20180627,000000,23.4017,23.5393,22.961,22.9732,789997.95656246,0
+OMF.US,D,20180628,000000,22.9372,23.1955,22.7529,23.0977,675987.24912925,0
+OMF.US,D,20180629,000000,23.1528,23.5119,22.9952,23.0094,546493.17720475,0
+OMF.US,D,20180702,000000,22.8298,23.2345,22.8298,23.2212,539517.3987918,0
+OMF.US,D,20180703,000000,23.1955,23.5119,23.1594,23.3817,336053.33485514,0
+OMF.US,D,20180705,000000,23.3817,23.5745,23.2497,23.4359,572921.33378494,0
+OMF.US,D,20180706,000000,23.4909,23.7541,23.4444,23.7455,570370.42658685,0
+OMF.US,D,20180709,000000,23.8652,23.9953,23.6714,23.9193,1327501.3704307,0
+OMF.US,D,20180710,000000,23.9478,24.1406,23.7455,23.7749,565565.49862478,0
+OMF.US,D,20180711,000000,23.7132,24.0447,23.6477,23.6714,900792.39429275,0
+OMF.US,D,20180712,000000,23.9193,23.9193,22.9372,23.0844,704663.10974078,0
+OMF.US,D,20180713,000000,23.0844,23.5061,22.7928,23.1053,839150.55881781,0
+OMF.US,D,20180716,000000,23.1737,23.4359,23.1737,23.2639,424089.63766951,0
+OMF.US,D,20180717,000000,23.2772,23.5821,23.2772,23.4359,464038.76046726,0
+OMF.US,D,20180718,000000,23.4444,24.057,23.4444,23.9193,816835.64797553,0
+OMF.US,D,20180719,000000,23.907,23.907,23.5327,23.7275,358653.55145503,0
+OMF.US,D,20180720,000000,23.6714,24.0172,23.6039,23.7541,585739.03710184,0
+OMF.US,D,20180723,000000,23.8367,24.8805,23.7607,24.8805,661177.66945298,0
+OMF.US,D,20180724,000000,25.1513,25.1513,24.0922,24.2528,691070.55388663,0
+OMF.US,D,20180725,000000,24.2318,24.3762,23.982,24.0846,518137.36438034,0
+OMF.US,D,20180726,000000,23.9962,24.115,23.6714,23.6989,348261.47347219,0
+OMF.US,D,20180727,000000,23.7208,23.9269,23.3608,23.4567,545648.84060844,0
+OMF.US,D,20180730,000000,23.4216,23.5821,22.9524,23.1661,855165.58163971,0
+OMF.US,D,20180731,000000,23.1879,23.4975,22.4679,22.979,1657020.0453689,0
+OMF.US,D,20180801,000000,23.1328,23.9193,23.0274,23.7541,1184065.2167792,0
+OMF.US,D,20180802,000000,23.6297,24.9223,23.6039,24.7143,1196692.3653281,0
+OMF.US,D,20180803,000000,24.7647,25.0135,24.1692,24.7429,942579.68628896,0
+OMF.US,D,20180806,000000,24.8265,24.8303,24.5681,24.6317,1013940.8677205,0
+OMF.US,D,20180807,000000,24.6877,25.0401,24.2528,24.5348,560774.25691675,0
+OMF.US,D,20180808,000000,24.4246,25.5104,24.3553,25.3222,1004547.8862837,0
+OMF.US,D,20180809,000000,25.3868,25.7725,25.2396,25.4752,655385.22562139,0
+OMF.US,D,20180810,000000,25.1655,25.2985,24.5348,24.645,776413.82301849,0
+OMF.US,D,20180813,000000,24.626,24.7353,24.115,24.2802,372382.96984973,0
+OMF.US,D,20180814,000000,24.3553,24.5681,24.2764,24.4246,419094.15493944,0
+OMF.US,D,20180815,000000,24.2528,24.343,23.7883,23.8652,665654.12731773,0
+OMF.US,D,20180816,000000,24.038,24.645,23.8215,24.6051,785071.95789144,0
+OMF.US,D,20180817,000000,24.5757,24.6403,24.3344,24.3486,501033.75796669,0
+OMF.US,D,20180820,000000,24.3971,24.8749,24.3287,24.8265,320913.17950399,0
+OMF.US,D,20180821,000000,24.8673,25.3926,24.8265,25.1513,781113.47210322,0
+OMF.US,D,20180822,000000,25.1161,25.3564,25.0401,25.2966,295329.35952011,0
+OMF.US,D,20180823,000000,25.2596,25.3783,24.8113,24.9147,409912.78404608,0
+OMF.US,D,20180824,000000,25.0535,25.2672,24.8445,25.1703,427678.59459824,0
+OMF.US,D,20180827,000000,25.328,25.6823,25.2263,25.3156,341563.63129543,0
+OMF.US,D,20180828,000000,25.3526,25.3992,24.9907,25.0886,280900.88937982,0
+OMF.US,D,20180829,000000,25.2197,25.4476,24.9499,25.2396,439380.34181527,0
+OMF.US,D,20180830,000000,25.1703,25.3564,24.986,25.328,295460.9581168,0
+OMF.US,D,20180831,000000,25.1703,25.5104,25.1161,25.365,447922.66992313,0
+OMF.US,D,20180904,000000,25.3716,25.536,25.0468,25.2748,950976.72954609,0
+OMF.US,D,20180905,000000,25.1779,25.2748,24.5633,24.9005,427468.03684354,0
+OMF.US,D,20180906,000000,24.8881,25.0743,24.5073,24.7647,437201.0690542,0
+OMF.US,D,20180907,000000,24.7277,24.8531,24.2186,24.4807,482838.40959497,0
+OMF.US,D,20180910,000000,24.5348,24.6526,24.3486,24.4446,543232.69037334,0
+OMF.US,D,20180911,000000,24.4199,24.4199,23.8851,23.8851,572473.89855623,0
+OMF.US,D,20180912,000000,23.8443,23.9269,23.4216,23.4975,714698.29232942,0
+OMF.US,D,20180913,000000,23.5527,23.6771,22.979,23.1053,694366.83553634,0
+OMF.US,D,20180914,000000,23.1528,23.8035,23.016,23.7541,779082.64255921,0
+OMF.US,D,20180917,000000,23.7683,23.9193,23.5499,23.7065,603203.75006478,0
+OMF.US,D,20180918,000000,23.7275,23.8785,23.4359,23.5451,652805.89312641,0
+OMF.US,D,20180919,000000,23.5213,24.189,23.3684,24.115,745947.1687033,0
+OMF.US,D,20180920,000000,24.2186,24.6877,24.2186,24.5434,542277.81095582,0
+OMF.US,D,20180921,000000,24.6175,24.8265,24.4304,24.6811,934675.34817782,0
+OMF.US,D,20180924,000000,24.6403,24.7143,23.9792,24.1406,736014.10662569,0
+OMF.US,D,20180925,000000,24.154,24.3819,23.7959,24.3344,544644.48011855,0
+OMF.US,D,20180926,000000,24.266,24.3068,23.5955,23.6591,635262.22100546,0
+OMF.US,D,20180927,000000,23.6297,23.8519,23.3684,23.5821,414741.92614995,0
+OMF.US,D,20180928,000000,23.395,23.6913,23.1737,23.2288,588258.36063673,0
+OMF.US,D,20181001,000000,23.3399,23.6373,22.884,22.9732,440468.92540702,0
+OMF.US,D,20181002,000000,22.9372,23.1955,22.6361,22.7178,463889.26446144,0
+OMF.US,D,20181003,000000,22.8488,23.1737,22.732,23.016,760068.22452173,0
+OMF.US,D,20181004,000000,22.8972,22.979,21.8743,22.1298,1297265.2768568,0
+OMF.US,D,20181005,000000,22.1725,22.3113,21.6882,22.3037,1206427.5031163,0
+OMF.US,D,20181008,000000,22.088,22.2809,21.8258,22.0681,505666.02856992,0
+OMF.US,D,20181009,000000,22.1032,22.2409,21.6046,21.8809,568609.11096885,0
+OMF.US,D,20181010,000000,21.936,22.1459,21.3557,21.3965,726063.14713893,0
+OMF.US,D,20181011,000000,21.4269,21.7223,20.6575,20.6727,806598.32994239,0
+OMF.US,D,20181012,000000,21.1049,21.1685,20.3754,20.6651,657680.30514754,0
+OMF.US,D,20181015,000000,20.5597,20.8523,20.5264,20.6433,641186.26343372,0
+OMF.US,D,20181016,000000,20.7278,21.2835,20.4162,21.0802,663540.12746062,0
+OMF.US,D,20181017,000000,21.0241,21.4516,20.8029,21.1049,514334.69133061,0
+OMF.US,D,20181018,000000,20.9063,21.0925,20.535,20.61,648426.29182881,0
+OMF.US,D,20181019,000000,20.6224,20.9739,20.3706,20.8105,620172.59951543,0
+OMF.US,D,20181022,000000,20.8865,21.0299,20.3888,20.4086,770663.49073785,0
+OMF.US,D,20181023,000000,19.9394,20.1769,19.7513,19.9527,1189311.2632373,0
+OMF.US,D,20181024,000000,19.9261,20.0439,18.7977,18.8404,1047990.1622318,0
+OMF.US,D,20181025,000000,18.9924,19.4094,18.8604,19.2489,655000.95771908,0
+OMF.US,D,20181026,000000,18.9221,19.1653,18.6742,19.0256,843685.97285389,0
+OMF.US,D,20181029,000000,19.38,19.6069,18.7863,18.9858,844420.81941776,0
+OMF.US,D,20181030,000000,18.8822,19.2261,18.6599,18.9724,1295689.2520629,0
+OMF.US,D,20181031,000000,19.2764,20.249,19.1928,19.7115,1182822.9260265,0
+OMF.US,D,20181101,000000,19.9062,21.4032,19.2413,21.3357,2039297.1241116,0
+OMF.US,D,20181102,000000,21.5352,21.6178,20.2082,20.2786,1269843.2876745,0
+OMF.US,D,20181105,000000,20.4086,21.0527,20.326,20.4571,967621.32005452,0
+OMF.US,D,20181106,000000,20.5188,20.9625,20.3982,20.7278,875730.7575405,0
+OMF.US,D,20181107,000000,20.8371,21.2255,20.7677,21.1971,503807.85638477,0
+OMF.US,D,20181108,000000,21.0925,21.3433,20.8865,21.0451,430889.6003573,0
+OMF.US,D,20181109,000000,20.9283,20.9681,20.5948,20.6224,1032477.3196548,0
+OMF.US,D,20181112,000000,20.5597,20.5597,20.1199,20.1674,566935.17681905,0
+OMF.US,D,20181113,000000,20.2434,20.8237,20.2358,20.3812,732706.24429948,0
+OMF.US,D,20181114,000000,20.6366,20.6366,19.8349,20.0924,934707.9846298,0
+OMF.US,D,20181115,000000,20.0439,20.5597,19.9527,20.5597,1010072.9217668,0
+OMF.US,D,20181116,000000,20.3602,20.5549,20.0696,20.4571,677842.26294809,0
+OMF.US,D,20181119,000000,20.4086,20.6224,19.9062,19.9945,850815.45842776,0
+OMF.US,D,20181120,000000,19.6279,19.7817,18.9782,19.1092,984577.53603988,0
+OMF.US,D,20181121,000000,19.2071,19.4474,18.8129,19.2831,1970951.1297273,0
+OMF.US,D,20181123,000000,19.0475,19.4141,19.0475,19.1168,404670.94874302,0
+OMF.US,D,20181126,000000,19.5111,20.1674,19.4141,19.9527,3075880.319983,0
+OMF.US,D,20181127,000000,19.7817,20.0078,19.5015,19.8007,1286584.73475,0
+OMF.US,D,20181128,000000,19.8568,20.0696,19.5044,19.9812,798965.6113348,0
+OMF.US,D,20181129,000000,19.8445,20.4039,19.8445,20.2158,671169.68770189,0
+OMF.US,D,20181130,000000,20.0696,20.2642,19.8283,20.2292,504401.629253,0
+OMF.US,D,20181203,000000,20.6518,20.7497,20.3888,20.5673,863138.35102113,0
+OMF.US,D,20181204,000000,20.4381,20.6366,18.9924,19.2764,1014082.9942049,0
+OMF.US,D,20181206,000000,18.9098,19.2831,18.5555,19.2764,1020485.0027363,0
+OMF.US,D,20181207,000000,19.2973,19.5947,18.5697,18.7569,726968.54548411,0
+OMF.US,D,20181210,000000,18.7236,18.8604,18.1081,18.4463,644849.96836536,0
+OMF.US,D,20181211,000000,18.7777,18.9924,17.921,18.1014,876639.314252,0
+OMF.US,D,20181212,000000,18.4795,19.0133,18.3721,18.6476,1141160.9158943,0
+OMF.US,D,20181213,000000,18.7777,18.7777,17.6626,17.7054,1309961.9094648,0
+OMF.US,D,20181214,000000,17.4517,18.3987,17.4517,17.6028,1763514.8937484,0
+OMF.US,D,20181217,000000,17.4574,17.6654,16.9873,17.1411,1305590.7304774,0
+OMF.US,D,20181218,000000,17.2979,17.824,16.8077,16.9331,1014207.2232802,0
+OMF.US,D,20181219,000000,16.8296,17.0376,16.5114,16.595,1288035.4776799,0
+OMF.US,D,20181220,000000,16.4762,16.6776,15.8977,16.2065,1513102.767248,0
+OMF.US,D,20181221,000000,16.1523,16.5322,15.9187,16.0479,1186262.3869494,0
+OMF.US,D,20181224,000000,15.8977,16.3452,15.7791,15.9729,670010.56726231,0
+OMF.US,D,20181226,000000,16.0193,17.0984,15.5292,17.0709,1208721.5298536,0
+OMF.US,D,20181227,000000,16.6216,16.8828,16.1523,16.669,1584282.8690104,0
+OMF.US,D,20181228,000000,16.7802,16.9939,16.463,16.7602,762485.42754559,0
+OMF.US,D,20181231,000000,16.9122,17.0423,16.3195,16.7878,1108009.6502068,0
+OMF.US,D,20190102,000000,16.5048,17.3349,16.2008,16.9939,923512.62881281,0
+OMF.US,D,20190103,000000,16.9046,17.2979,16.6966,16.9749,718220.92356543,0
+OMF.US,D,20190104,000000,17.4517,18.1423,17.2513,17.9266,950083.9646662,0
+OMF.US,D,20190107,000000,17.7966,18.3285,17.768,18.0882,784290.78862153,0
+OMF.US,D,20190108,000000,18.3095,18.5631,17.9124,18.1204,1761181.9138263,0
+OMF.US,D,20190109,000000,18.3095,18.7863,18.1423,18.7777,721827.7779033,0
+OMF.US,D,20190110,000000,18.6951,18.9516,18.5147,18.7435,757419.4079677,0
+OMF.US,D,20190111,000000,18.6476,19.0057,18.4881,19.0057,823081.84376847,0
+OMF.US,D,20190114,000000,18.8471,19.3011,18.8224,19.0133,664961.39230479,0
+OMF.US,D,20190115,000000,19.1653,19.1995,18.8404,19.1653,742064.48370677,0
+OMF.US,D,20190116,000000,19.38,19.7115,19.1311,19.4351,911273.95932132,0
+OMF.US,D,20190117,000000,19.399,19.8121,19.3448,19.6905,551539.19379595,0
+OMF.US,D,20190118,000000,19.8007,20.0154,19.5947,19.9394,605320.90828822,0
+OMF.US,D,20190122,000000,19.7115,19.9451,19.5415,19.7323,501703.33162662,0
+OMF.US,D,20190123,000000,19.8007,20.005,19.5377,19.6697,338126.27595008,0
+OMF.US,D,20190124,000000,19.5529,20.0772,19.4968,19.9812,679603.57856609,0
+OMF.US,D,20190125,000000,20.0572,20.3888,20.0572,20.2918,643076.01928208,0
+OMF.US,D,20190128,000000,20.1256,20.4428,19.9527,20.3963,675695.626639,0
+OMF.US,D,20190129,000000,20.4428,20.4989,20.1389,20.1883,330133.50358196,0
+OMF.US,D,20190130,000000,20.27,20.5549,19.9812,20.3536,396345.49512248,0
+OMF.US,D,20190131,000000,20.1826,20.6651,20.1826,20.6575,913054.22513724,0
+OMF.US,D,20190201,000000,20.8029,21.1135,20.7515,20.8447,978243.95877873,0
+OMF.US,D,20190204,000000,20.7421,20.8797,20.4989,20.7421,536065.30440362,0
+OMF.US,D,20190205,000000,20.8313,20.9815,20.5844,20.7354,477885.03841583,0
+OMF.US,D,20190206,000000,20.7354,20.9501,20.5806,20.8921,400510.3275103,0
+OMF.US,D,20190207,000000,20.8921,20.9567,20.4989,20.7354,743456.27046529,0
+OMF.US,D,20190208,000000,20.5112,20.7895,20.3602,20.7753,1218614.5859578,0
+OMF.US,D,20190211,000000,20.7677,20.9501,20.5673,20.686,906142.66683948,0
+OMF.US,D,20190212,000000,22.4147,23.9136,22.2523,23.2972,4046786.3410106,0
+OMF.US,D,20190213,000000,23.5451,23.5451,22.9666,23.3883,1090689.1693058,0
+OMF.US,D,20190214,000000,23.2839,23.4292,23.1528,23.3105,1500815.6694729,0
+OMF.US,D,20190215,000000,23.4975,23.8367,23.2839,23.4975,1669841.9598409,0
+OMF.US,D,20190219,000000,23.4444,24.2034,23.3532,24.0105,1723341.5269418,0
+OMF.US,D,20190220,000000,24.1482,24.2204,23.8091,23.9013,1005614.3613112,0
+OMF.US,D,20190221,000000,23.9136,23.9906,23.4567,23.4975,1398195.0837798,0
+OMF.US,D,20190222,000000,23.6591,23.6619,23.2639,23.3465,1748469.4893868,0
+OMF.US,D,20190225,000000,23.4995,23.8319,23.3247,23.4017,1912088.6566143,0
+OMF.US,D,20190226,000000,23.1794,23.4444,23.1794,23.2573,1106920.0138262,0
+OMF.US,D,20190227,000000,23.2212,23.3684,23.0122,23.0616,1066333.9538205,0
+OMF.US,D,20190228,000000,23.0616,23.0948,22.9078,22.977,1357689.0357209,0
+OMF.US,D,20190301,000000,23.187,23.4824,23.0065,23.263,1265595.2849736,0
+OMF.US,D,20190304,000000,23.3532,23.6533,23.2706,23.4995,864157.45055384,0
+OMF.US,D,20190305,000000,23.5469,23.5469,23.1234,23.3817,715612.11298478,0
+OMF.US,D,20190306,000000,23.3959,23.4225,22.8726,22.8802,545008.74503417,0
+OMF.US,D,20190307,000000,22.901,22.978,22.3369,22.4898,870453.12741914,0
+OMF.US,D,20190308,000000,22.2343,22.4623,22.1783,22.3027,443252.49892405,0
+OMF.US,D,20190311,000000,22.4347,22.8175,22.4347,22.7672,702994.43953485,0
+OMF.US,D,20190312,000000,22.8384,23.3048,22.8384,23.0692,1186049.7236171,0
+OMF.US,D,20190313,000000,23.243,23.4083,23.131,23.263,1305741.279272,0
+OMF.US,D,20190314,000000,23.3323,23.5213,23.2069,23.3608,803405.22159249,0
+OMF.US,D,20190315,000000,23.2497,23.7351,23.2497,23.6676,1284637.0755192,0
+OMF.US,D,20190318,000000,23.7351,23.9516,23.6315,23.7787,681912.34434629,0
+OMF.US,D,20190319,000000,23.9165,23.9374,23.5469,23.5973,875462.29640327,0
+OMF.US,D,20190320,000000,23.4368,23.4368,22.8896,22.977,653942.90500174,0
+OMF.US,D,20190321,000000,22.7833,23.3181,22.6921,23.2706,870360.48200707,0
+OMF.US,D,20190322,000000,22.9914,22.9914,21.9883,22.1849,861180.16390249,0
+OMF.US,D,20190325,000000,22.1003,22.2809,21.6046,21.8144,858534.50571479,0
+OMF.US,D,20190326,000000,21.9816,22.2115,21.7109,21.9883,663688.57067768,0
+OMF.US,D,20190327,000000,21.8572,22.1079,21.5922,21.8012,1020303.9230673,0
+OMF.US,D,20190328,000000,21.8914,22.0453,21.7366,21.8914,860317.92989703,0
+OMF.US,D,20190329,000000,22.1697,22.3995,22.0386,22.1079,748224.3508203,0
+OMF.US,D,20190401,000000,22.3492,22.8934,22.3492,22.8934,423739.05900794,0
+OMF.US,D,20190402,000000,22.9714,23.1518,22.7558,22.8251,688220.65467687,0
+OMF.US,D,20190403,000000,23.0322,23.1689,22.8327,22.9286,368690.83962121,0
+OMF.US,D,20190404,000000,22.9286,23.2383,22.9134,23.0616,526171.19551063,0
+OMF.US,D,20190405,000000,23.1718,23.3181,23.0094,23.0692,594677.21378852,0
+OMF.US,D,20190408,000000,23.0122,23.187,22.8868,23.187,426377.34767424,0
+OMF.US,D,20190409,000000,23.131,23.131,22.7624,22.8023,425076.10075024,0
+OMF.US,D,20190410,000000,22.7833,23.1034,22.7102,22.9496,569543.98739969,0
+OMF.US,D,20190411,000000,23.0322,23.2069,22.8384,22.9344,878120.58805625,0
+OMF.US,D,20190412,000000,23.2278,23.4653,23.131,23.2706,386488.23383657,0
+OMF.US,D,20190415,000000,23.263,23.3323,22.8175,22.977,358252.43893234,0
+OMF.US,D,20190416,000000,23.1936,23.5413,23.0692,23.4577,559876.22809299,0
+OMF.US,D,20190417,000000,23.5973,23.679,23.4368,23.5413,587550.88658097,0
+OMF.US,D,20190418,000000,23.5337,23.5765,23.0749,23.2706,490751.1700163,0
+OMF.US,D,20190422,000000,23.1452,23.2126,22.8023,22.9572,339451.73701587,0
+OMF.US,D,20190423,000000,23.0208,23.6173,22.977,23.5917,726148.42302958,0
+OMF.US,D,20190424,000000,23.4929,23.793,23.3048,23.5545,1025058.3171682,0
+OMF.US,D,20190425,000000,23.4719,23.9165,23.3105,23.5213,652185.80053884,0
+OMF.US,D,20190426,000000,23.414,24.3562,23.414,24.3154,699884.50149804,0
+OMF.US,D,20190429,000000,24.3696,24.9955,24.343,24.608,1294205.8726811,0
+OMF.US,D,20190430,000000,24.2176,24.608,23.5137,23.6533,1267753.5019591,0
+OMF.US,D,20190501,000000,23.8823,24.1948,23.5413,23.5413,1042205.0879216,0
+OMF.US,D,20190502,000000,23.4719,23.9051,23.414,23.66,644794.17056037,0
+OMF.US,D,20190503,000000,23.717,24.0438,23.717,23.9307,468471.00120354,0
+OMF.US,D,20190506,000000,23.243,24.189,23.243,24.1131,689491.37072644,0
+OMF.US,D,20190507,000000,23.7702,24.1814,23.6533,23.9098,550759.07731482,0
+OMF.US,D,20190508,000000,23.7493,23.9516,23.5071,23.5973,692953.99300236,0
+OMF.US,D,20190509,000000,23.3532,23.4368,22.9638,23.4368,882985.52497842,0
+OMF.US,D,20190510,000000,23.3959,23.7436,23.2839,23.6249,555183.94852968,0
+OMF.US,D,20190513,000000,23.1167,23.1936,22.6294,22.6921,429721.00481875,0
+OMF.US,D,20190514,000000,22.8023,23.3048,22.7339,23.0948,529522.22217655,0
+OMF.US,D,20190515,000000,22.6361,22.7415,22.3303,22.4983,781541.95713402,0
+OMF.US,D,20190516,000000,22.6361,22.8602,22.4945,22.5658,687741.63578494,0
+OMF.US,D,20190517,000000,22.3293,22.5544,22.2257,22.2657,425007.66947997,0
+OMF.US,D,20190520,000000,22.1079,22.4309,22.0462,22.1412,377057.3520039,0
+OMF.US,D,20190521,000000,22.3653,22.4489,22.2513,22.3729,503136.1771473,0
+OMF.US,D,20190522,000000,22.2809,22.3729,22.1621,22.1981,331578.98256792,0
+OMF.US,D,20190523,000000,21.9759,21.9759,21.3196,21.5922,409866.46134005,0
+OMF.US,D,20190524,000000,21.8012,22.0709,21.7176,21.9322,763057.09184959,0
+OMF.US,D,20190528,000000,21.8676,22.3539,21.842,21.842,468477.31793618,0
+OMF.US,D,20190529,000000,21.7356,21.9826,21.5466,21.9389,601917.24218361,0
+OMF.US,D,20190530,000000,21.9626,22.2371,21.4848,21.6786,310569.52980473,0
+OMF.US,D,20190531,000000,21.3148,21.3148,20.9529,20.9643,588165.71522466,0
+OMF.US,D,20190603,000000,20.9995,21.5894,20.9995,21.2949,880477.78212004,0
+OMF.US,D,20190604,000000,21.596,22.0661,21.596,22.0092,608956.18792298,0
+OMF.US,D,20190605,000000,22.1099,22.2361,21.5894,21.8562,267474.67415188,0
+OMF.US,D,20190606,000000,21.9322,22.2067,21.7936,22.0813,393624.03614309,0
+OMF.US,D,20190607,000000,22.1165,22.2495,21.8676,21.8762,325438.06565233,0
+OMF.US,D,20190610,000000,21.9474,22.2827,21.9265,22.0813,422095.65573257,0
+OMF.US,D,20190611,000000,22.2761,22.5857,22.1792,22.4869,500796.88049267,0
+OMF.US,D,20190612,000000,22.4451,22.4451,22.0215,22.1099,665325.65722041,0
+OMF.US,D,20190613,000000,22.2495,22.3805,22.1165,22.1564,714976.22856562,0
+OMF.US,D,20190614,000000,22.1497,22.2285,21.8562,22.1792,471344.06176631,0
+OMF.US,D,20190617,000000,22.2495,22.2495,21.9322,22.1222,755905.49771147,0
+OMF.US,D,20190618,000000,22.1915,22.656,22.0509,22.4594,651047.73587473,0
+OMF.US,D,20190619,000000,22.5012,22.7102,22.3197,22.3615,815976.57233639,0
+OMF.US,D,20190620,000000,22.6484,22.8327,22.486,22.7482,791016.00330639,0
+OMF.US,D,20190621,000000,22.7196,23.1404,22.6066,22.999,1047365.8584891,0
+OMF.US,D,20190624,000000,23.0084,23.0977,22.3758,22.4813,963780.74660892,0
+OMF.US,D,20190625,000000,22.4869,22.4869,22.0728,22.2001,633855.6952041,0
+OMF.US,D,20190626,000000,22.4869,23.2107,22.4869,22.8099,649185.35253447,0
+OMF.US,D,20190627,000000,22.8175,23.3361,22.6988,23.3019,690260.95931984,0
+OMF.US,D,20190628,000000,23.5451,23.8994,23.5451,23.7303,1978120.6212746,0
+OMF.US,D,20190701,000000,23.9962,24.3477,23.8101,23.982,946204.43803599,0
+OMF.US,D,20190702,000000,23.9402,24.0324,23.7711,23.8073,661344.01007918,0
+OMF.US,D,20190703,000000,23.9326,24.4047,23.8832,24.3686,400627.18706415,0
+OMF.US,D,20190705,000000,24.3268,24.5443,24.2062,24.3544,302221.96761997,0
+OMF.US,D,20190708,000000,24.3752,24.5852,23.8994,23.982,374094.80439538,0
+OMF.US,D,20190709,000000,23.7579,24.0447,23.7579,23.9906,269461.2865674,0
+OMF.US,D,20190710,000000,23.9906,24.1796,23.8338,23.9193,613306.31113492,0
+OMF.US,D,20190711,000000,24.2432,24.3819,23.9545,23.9602,626154.54532624,0
+OMF.US,D,20190712,000000,24.0181,24.361,24.0181,24.2784,391872.19562405,0
+OMF.US,D,20190715,000000,24.2908,24.4588,23.736,23.8073,477790.28742622,0
+OMF.US,D,20190716,000000,24.419,24.6555,24.2566,24.4246,848379.30520598,0
+OMF.US,D,20190717,000000,24.342,24.342,23.7436,23.8699,603539.58968352,0
+OMF.US,D,20190718,000000,23.8139,24.3819,23.8139,24.2698,378250.16168424,0
+OMF.US,D,20190719,000000,24.3325,24.5928,24.2062,24.2062,745077.56517642,0
+OMF.US,D,20190722,000000,24.171,24.3477,24.0941,24.1302,298791.98179603,0
+OMF.US,D,20190723,000000,24.249,24.5586,24.171,24.4731,360659.11406847,0
+OMF.US,D,20190724,000000,24.4588,25.707,24.4588,25.687,621768.627296,0
+OMF.US,D,20190725,000000,25.7374,25.7374,24.6773,24.7476,754302.10040948,0
+OMF.US,D,20190726,000000,24.7333,25.2956,24.6555,25.2539,538058.23355178,0
+OMF.US,D,20190729,000000,25.3032,25.3327,24.9841,25.1038,597376.56420368,0
+OMF.US,D,20190730,000000,27.4575,29.59,27.3227,29.5282,3956845.5433051,0
+OMF.US,D,20190731,000000,29.6185,29.9879,28.9868,29.0922,1527274.3569275,0
+OMF.US,D,20190801,000000,29.2404,30.3755,29.0352,29.078,1716712.1160354,0
+OMF.US,D,20190802,000000,29.0704,29.1264,28.073,28.7835,923623.17163402,0
+OMF.US,D,20190805,000000,28.5223,28.5223,27.5421,27.942,1016838.142425,0
+OMF.US,D,20190806,000000,28.1709,28.302,27.5203,27.8413,947253.01565436,0
+OMF.US,D,20190807,000000,27.2675,27.8356,27.0577,27.7178,953080.20151546,0
+OMF.US,D,20190808,000000,28.3818,28.4112,27.9762,28.3818,828200.50278504,0
+OMF.US,D,20190809,000000,28.2915,28.5993,27.828,27.8489,680827.97190962,0
+OMF.US,D,20190812,000000,27.5279,27.5763,27.1469,27.1469,542123.05100611,0
+OMF.US,D,20190813,000000,27.0975,27.8784,27.0975,27.4139,492045.04741888,0
+OMF.US,D,20190814,000000,26.8174,26.8174,26.3054,26.3823,831417.82527675,0
+OMF.US,D,20190815,000000,26.388,26.5732,25.8019,25.9264,708779.51384502,0
+OMF.US,D,20190816,000000,26.0319,26.7765,26.0319,26.5286,884426.79280929,0
+OMF.US,D,20190819,000000,26.901,27.3161,26.5932,27.1051,1236690.9691981,0
+OMF.US,D,20190820,000000,27.0282,27.5421,26.4735,27.3863,1449414.3103975,0
+OMF.US,D,20190821,000000,27.5601,28.0104,27.4832,27.6589,1034297.5914441,0
+OMF.US,D,20190822,000000,27.6532,27.9476,27.3227,27.8916,554159.58505309,0
+OMF.US,D,20190823,000000,27.6048,27.9562,26.56,26.7613,1182611.315483,0
+OMF.US,D,20190826,000000,27.1574,27.3731,26.7034,27.1717,829743.89112694,0
+OMF.US,D,20190827,000000,27.2401,27.2401,26.1049,26.3738,1169013.495685,0
+OMF.US,D,20190828,000000,26.2323,26.7386,26.1496,26.4118,979542.04733642,0
+OMF.US,D,20190829,000000,26.7242,26.9665,26.5229,26.8962,871383.79269487,0
+OMF.US,D,20190830,000000,27.1413,27.2761,26.654,26.7386,666980.64117229,0
+OMF.US,D,20190903,000000,26.4858,26.5058,25.9567,26.3367,1198806.3651852,0
+OMF.US,D,20190904,000000,26.6112,26.9342,26.4412,26.9019,1048872.399224,0
+OMF.US,D,20190905,000000,27.2913,28.1044,27.2913,27.961,988318.09455199,0
+OMF.US,D,20190906,000000,27.9106,28.1338,27.6722,27.7986,668856.7107666,0
+OMF.US,D,20190909,000000,27.867,28.6117,27.828,28.5745,881409.50018455,0
+OMF.US,D,20190910,000000,28.5299,28.9393,28.3599,28.6497,879172.32404095,0
+OMF.US,D,20190911,000000,28.6497,28.7617,28.0218,28.6857,738533.43016058,0
+OMF.US,D,20190912,000000,28.4995,28.8273,28.2089,28.6353,536855.94877248,0
+OMF.US,D,20190913,000000,28.8728,29.1806,28.6619,28.9469,932971.93594235,0
+OMF.US,D,20190916,000000,28.6933,28.9916,28.32,28.3723,840552.87346407,0
+OMF.US,D,20190917,000000,28.2241,28.3286,27.8698,28.2535,447452.07334139,0
+OMF.US,D,20190918,000000,28.0816,28.1158,27.791,27.961,764005.65453447,0
+OMF.US,D,20190919,000000,27.8726,28.6353,27.8726,28.2687,774219.8112146,0
+OMF.US,D,20190920,000000,28.1937,28.5471,27.9172,27.9856,820580.41764273,0
+OMF.US,D,20190923,000000,27.6931,28.6791,27.5981,28.5157,710210.25378815,0
+OMF.US,D,20190924,000000,28.5157,28.6801,27.8622,27.9686,785735.21481871,0
+OMF.US,D,20190925,000000,27.8498,28.4995,27.8498,28.4549,651305.66912423,0
+OMF.US,D,20190926,000000,28.3656,28.5679,27.7093,27.7093,565178.07235614,0
+OMF.US,D,20190927,000000,27.8071,27.9658,27.1489,27.2401,696771.40509492,0
+OMF.US,D,20190930,000000,27.3891,27.6409,27.0605,27.3579,730626.98647188,0
+OMF.US,D,20191001,000000,27.5905,27.6798,26.2095,26.4032,605245.10749652,0
+OMF.US,D,20191002,000000,26.1943,26.2987,25.7393,26.2769,815579.6709688,0
+OMF.US,D,20191003,000000,26.1496,26.2693,25.5018,25.8884,970236.4473678,0
+OMF.US,D,20191004,000000,25.8884,26.4412,25.726,26.4118,538043.49450895,0
+OMF.US,D,20191007,000000,26.3139,26.6198,26.0509,26.0831,641282.06721211,0
+OMF.US,D,20191008,000000,25.8229,25.8229,25.3118,25.3669,429486.23292227,0
+OMF.US,D,20191009,000000,25.5094,25.9711,25.3745,25.7706,640088.20474299,0
+OMF.US,D,20191010,000000,25.9939,26.3595,25.8077,26.1049,402846.46579861,0
+OMF.US,D,20191011,000000,26.6444,27.0748,26.5533,26.6862,597391.3032465,0
+OMF.US,D,20191014,000000,26.4782,26.71,26.2693,26.3804,326505.59346861,0
+OMF.US,D,20191015,000000,26.5372,27.3131,26.3956,27.165,654532.46671488,0
+OMF.US,D,20191016,000000,27.0909,27.3131,26.8478,27.0225,717059.6975483,0
+OMF.US,D,20191017,000000,27.1954,27.3369,26.919,27.1574,588628.94228499,0
+OMF.US,D,20191018,000000,27.1213,27.7396,27.0605,27.2619,729564.72259947,0
+OMF.US,D,20191021,000000,27.4841,27.8147,27.2875,27.5981,751110.04484835,0
+OMF.US,D,20191022,000000,27.5221,28.073,27.4841,27.732,699397.06029594,0
+OMF.US,D,20191023,000000,27.5668,27.8214,27.3331,27.4233,751339.55280097,0
+OMF.US,D,20191024,000000,27.4233,27.5744,26.9342,27.3369,581663.69175977,0
+OMF.US,D,20191025,000000,27.2229,27.867,27.2163,27.619,497340.5749494,0
+OMF.US,D,20191028,000000,27.902,28.7759,27.866,28.7151,1115119.1327939,0
+OMF.US,D,20191029,000000,29.2604,29.6489,28.3514,29.3344,1674584.7732653,0
+OMF.US,D,20191030,000000,29.6394,30.3413,29.5368,30.1988,1152886.8772532,0
+OMF.US,D,20191031,000000,30.0963,30.1086,29.0894,29.8341,703719.81099976,0
+OMF.US,D,20191101,000000,30.1323,30.8191,30.1191,30.7982,725127.21791933,0
+OMF.US,D,20191104,000000,31.0062,31.3425,30.9321,31.2959,910512.79303811,0
+OMF.US,D,20191105,000000,31.3035,31.654,30.8039,31.1544,699893.97659701,0
+OMF.US,D,20191106,000000,31.124,31.4612,31.0062,31.0499,826809.7688153,0
+OMF.US,D,20191107,000000,31.3349,31.788,30.953,31.1847,589544.8685179,0
+OMF.US,D,20191108,000000,31.1401,31.2085,30.9084,31.0737,450410.40979482,0
+OMF.US,D,20191111,000000,30.8039,31.3083,30.67,31.0661,424011.73130027,0
+OMF.US,D,20191112,000000,31.0661,31.2209,30.8476,30.953,497479.54306749,0
+OMF.US,D,20191113,000000,30.6928,30.8039,30.4012,30.6244,433007.8113695,0
+OMF.US,D,20191114,000000,30.4696,30.9046,30.3726,30.8476,474298.18706465,0
+OMF.US,D,20191115,000000,31.0813,31.1401,30.6558,30.7906,293609.10266428,0
+OMF.US,D,20191118,000000,30.7744,30.8229,30.1988,30.386,628462.25831766,0
+OMF.US,D,20191119,000000,30.4012,30.6852,30.3413,30.3936,722668.95613329,0
+OMF.US,D,20191120,000000,30.9407,32.3407,30.9407,32.1546,1630886.6696452,0
+OMF.US,D,20191121,000000,32.4149,33.1006,32.3103,32.4311,1339411.5698248,0
+OMF.US,D,20191122,000000,32.7369,32.9676,31.9,32.0587,656722.26736368,0
+OMF.US,D,20191125,000000,32.1242,32.5441,31.9304,32.4633,922934.64777618,0
+OMF.US,D,20191126,000000,32.5079,32.7549,32.2449,32.4927,625251.25255861,0
+OMF.US,D,20191127,000000,32.5165,32.7169,32.1774,32.4481,556160.93651144,0
+OMF.US,D,20191129,000000,32.2601,32.5051,32.1176,32.3275,258980.77432759,0
+OMF.US,D,20191202,000000,32.469,32.6125,31.8516,31.9152,486668.45515282,0
+OMF.US,D,20191203,000000,31.5172,31.9304,30.954,31.7794,724696.62731098,0
+OMF.US,D,20191204,000000,31.9741,32.2829,31.9741,32.2373,537059.13700577,0
+OMF.US,D,20191205,000000,32.2601,32.3873,32.071,32.1926,582026.90388661,0
+OMF.US,D,20191206,000000,32.3665,32.8594,32.3427,32.3427,769425.41114026,0
+OMF.US,D,20191209,000000,32.2601,32.7131,32.0796,32.4927,620125.22402062,0
+OMF.US,D,20191210,000000,32.4015,32.5403,32.2629,32.3503,340626.64928706,0
+OMF.US,D,20191211,000000,32.4101,32.5365,32.1479,32.2914,608915.12916081,0
+OMF.US,D,20191212,000000,32.3351,33.0028,32.3351,32.6656,948003.65404984,0
+OMF.US,D,20191213,000000,32.6352,32.9192,32.3351,32.5441,569376.59398471,0
+OMF.US,D,20191216,000000,32.6352,33.4759,32.6352,32.8822,1473237.867552,0
+OMF.US,D,20191217,000000,33.1158,33.2887,32.9278,33.1605,1173702.616882,0
+OMF.US,D,20191218,000000,33.5129,33.5509,33.0408,33.1976,1076391.2449734,0
+OMF.US,D,20191219,000000,33.1292,33.228,32.8974,32.9876,1229547.7973703,0
+OMF.US,D,20191220,000000,33.266,33.6629,33.0408,33.0788,1261619.9545649,0
+OMF.US,D,20191223,000000,33.1082,33.1082,32.1983,32.3199,745612.38187334,0
+OMF.US,D,20191224,000000,32.2914,32.5193,32.2315,32.4481,161959.9721205,0
+OMF.US,D,20191226,000000,32.4481,32.6571,32.2829,32.3351,338804.27192019,0
+OMF.US,D,20191227,000000,32.3351,32.3807,31.9304,31.9447,456418.67532495,0
+OMF.US,D,20191230,000000,32.0796,32.11,31.7072,31.8108,523388.67478237,0
+OMF.US,D,20191231,000000,31.75,32.0283,31.6227,31.6227,514187.30090232,0
+OMF.US,D,20200102,000000,31.7585,32.0121,31.5609,31.9599,659373.18949526,0
+OMF.US,D,20200103,000000,31.5172,31.6673,31.2029,31.5087,584116.68960194,0
+OMF.US,D,20200106,000000,31.2551,31.3539,30.7592,31.2617,1261487.3031795,0
+OMF.US,D,20200107,000000,31.2313,31.3025,30.6756,30.6994,635769.66519426,0
+OMF.US,D,20200108,000000,30.7136,31.2959,30.6842,31.1117,608801.42797328,0
+OMF.US,D,20200109,000000,31.3367,31.7433,31.2029,31.2617,678606.58759762,0
+OMF.US,D,20200110,000000,31.2921,31.3577,30.8656,30.9853,561621.75187939,0
+OMF.US,D,20200113,000000,30.9929,31.6436,30.8799,31.5771,1129529.7055251,0
+OMF.US,D,20200114,000000,31.5771,31.8962,31.2703,31.3539,935364.92482444,0
+OMF.US,D,20200115,000000,31.3073,31.5999,31.143,31.2987,569688.21946165,0
+OMF.US,D,20200116,000000,31.465,32.1242,31.3881,32.071,599528.46445664,0
+OMF.US,D,20200117,000000,32.3351,32.7245,32.2154,32.4015,913120.55082997,0
+OMF.US,D,20200121,000000,32.2601,32.2819,31.711,31.9666,610982.80631189,0
+OMF.US,D,20200122,000000,32.2449,33.19,32.2411,32.8765,869855.14339581,0
+OMF.US,D,20200123,000000,32.7787,32.9876,32.0587,32.7473,1061880.6573088,0
+OMF.US,D,20200124,000000,32.6571,32.6571,31.6122,32.0045,601255.03804511,0
+OMF.US,D,20200127,000000,31.4726,31.4726,30.726,30.9464,1276492.7015677,0
+OMF.US,D,20200128,000000,31.1487,31.6588,31.0679,31.4413,745848.2065586,0
+OMF.US,D,20200129,000000,31.5476,31.8402,31.1487,31.5847,655506.29633034,0
+OMF.US,D,20200130,000000,31.2313,31.9704,31.2313,31.938,474808.78961978,0
+OMF.US,D,20200131,000000,31.7196,31.8354,31.1573,31.786,1036645.3104089,0
+OMF.US,D,20200203,000000,32.0349,32.1242,30.1817,30.3176,1565230.5505772,0
+OMF.US,D,20200204,000000,30.8039,31.3823,30.7136,30.7982,1580733.9180551,0
+OMF.US,D,20200205,000000,31.2181,32.3579,31.1953,32.185,924879.14864076,0
+OMF.US,D,20200206,000000,32.2525,33.1368,32.185,32.7245,1493322.9717722,0
+OMF.US,D,20200207,000000,32.5526,32.9354,32.1983,32.8157,872538.70197937,0
+OMF.US,D,20200210,000000,32.7416,33.7769,32.5079,33.7457,1651017.0437826,0
+OMF.US,D,20200211,000000,35.8087,36.6417,33.9869,35.253,1996205.426825,0
+OMF.US,D,20200212,000000,35.8315,36.0253,34.5198,35.1039,1546781.480111,0
+OMF.US,D,20200213,000000,35.0355,35.2692,34.9007,35.253,881344.22728059,0
+OMF.US,D,20200214,000000,35.3879,36.0813,35.3442,35.9436,1630871.9306025,0
+OMF.US,D,20200218,000000,35.7935,35.9474,35.3214,35.823,986499.92834022,0
+OMF.US,D,20200219,000000,35.9141,36.2675,35.6824,36.0253,1405560.3940389,0
+OMF.US,D,20200220,000000,35.9141,36.7006,35.8695,36.5515,951286.24944549,0
+OMF.US,D,20200221,000000,36.3415,36.3719,35.7859,35.9892,1391993.1051153,0
+OMF.US,D,20200224,000000,34.8484,35.3062,34.6223,34.8627,1568301.5354293,0
+OMF.US,D,20200225,000000,32.9373,32.9744,30.3223,30.557,1882458.969374,0
+OMF.US,D,20200226,000000,30.649,30.9036,29.6641,29.7325,1331128.2277552,0
+OMF.US,D,20200227,000000,28.9849,29.9605,27.9192,28.6059,1291445.4605172,0
+OMF.US,D,20200228,000000,27.4813,28.5299,27.2011,27.7682,2252831.1126665,0
+OMF.US,D,20200302,000000,28.7123,29.249,27.9572,29.1426,1569182.7196327,0
+OMF.US,D,20200303,000000,29.1284,29.3478,27.3911,27.5031,1843072.0357813,0
+OMF.US,D,20200304,000000,28.5223,29.7562,28.2136,29.7173,1451483.0403373,0
+OMF.US,D,20200305,000000,28.6819,29.5368,28.0636,28.3799,1345769.3612278,0
+OMF.US,D,20200306,000000,27.1337,28.0132,26.8686,27.2401,2102624.4744129,0
+OMF.US,D,20200309,000000,24.9347,25.5256,22.7444,23.2202,2220153.601927,0
+OMF.US,D,20200310,000000,24.2992,26.1961,24.2242,26.1895,3014562.7434502,0
+OMF.US,D,20200311,000000,25.3432,26.2636,23.8547,24.0656,1911997.063991,0
+OMF.US,D,20200312,000000,22.0339,23.4149,21.1638,21.7622,3564409.0528984,0
+OMF.US,D,20200313,000000,23.1898,23.8927,21.9275,23.8633,1639228.9678861,0
+OMF.US,D,20200316,000000,19.7969,21.2673,18.8138,18.8138,2294057.2682464,0
+OMF.US,D,20200317,000000,19.2223,19.2907,15.799,16.1694,4618502.23165,0
+OMF.US,D,20200318,000000,14.7579,14.8548,9.22693,10.8351,3628510.2029482,0
+OMF.US,D,20200319,000000,10.7135,14.113,10.0124,12.7614,3240178.5359692,0
+OMF.US,D,20200320,000000,13.2533,16.6776,13.1251,13.8128,5063145.4645438,0
+OMF.US,D,20200323,000000,13.4339,13.9258,12.7775,13.2533,2477395.1692008,0
+OMF.US,D,20200324,000000,14.3647,15.4742,14.0389,15.3088,1630543.4605052,0
+OMF.US,D,20200325,000000,15.8825,18.3237,15.3354,16.5094,1724600.6623149,0
+OMF.US,D,20200326,000000,16.7374,18.6675,16.6462,17.0993,2762377.7206553,0
+OMF.US,D,20200327,000000,16.2986,17.2133,15.3848,16.9331,1621867.428223,0
+OMF.US,D,20200330,000000,16.3955,16.6006,14.5509,15.0809,1854988.5519081,0
+OMF.US,D,20200331,000000,15.1417,15.2814,13.9402,14.4483,2175123.7205085,0
+OMF.US,D,20200401,000000,13.4652,13.5108,11.9008,12.3472,2202629.9327927,0
+OMF.US,D,20200402,000000,12.2029,13.4585,11.9606,12.7471,2368902.1277293,0
+OMF.US,D,20200403,000000,12.8003,12.8003,11.0478,11.538,2475601.2171309,0
+OMF.US,D,20200406,000000,12.4821,13.5184,12.1049,13.3389,2050368.2508533,0
+OMF.US,D,20200407,000000,14.6297,16.0345,14.2811,14.3571,4498646.4409465,0
+OMF.US,D,20200408,000000,14.9004,15.5663,14.4929,15.2034,2642348.2198042,0
+OMF.US,D,20200409,000000,16.3148,17.4318,15.9947,16.841,3305832.5494598,0
+OMF.US,D,20200413,000000,17.2513,17.2513,15.3602,15.7543,1624627.8403871,0
+OMF.US,D,20200414,000000,16.1391,16.5542,14.795,15.3004,1999265.8837895,0
+OMF.US,D,20200415,000000,14.4853,14.5899,13.7454,14.0389,1636182.1971758,0
+OMF.US,D,20200416,000000,13.979,14.2659,13.2619,13.3892,1821796.2274584,0
+OMF.US,D,20200417,000000,14.5148,15.799,14.4245,15.7011,3224383.5460011,0
+OMF.US,D,20200420,000000,14.8245,15.2718,14.2365,14.7579,1791002.1558346,0
+OMF.US,D,20200421,000000,13.8888,14.4274,13.5013,13.8052,1558035.7920993,0
+OMF.US,D,20200422,000000,14.1624,14.2716,13.147,13.5327,1403299.0037535,0
+OMF.US,D,20200423,000000,13.6533,14.3248,13.6305,13.8204,1522110.4279937,0
+OMF.US,D,20200424,000000,13.9022,14.5899,13.6457,14.4093,1327152.8973466,0
+OMF.US,D,20200427,000000,14.5072,15.6783,14.2811,15.5207,1803859.865125,0
+OMF.US,D,20200428,000000,16.8049,18.1803,16.6082,17.3567,3302866.843485,0
+OMF.US,D,20200429,000000,18.3693,20.2348,18.2705,19.8644,2814770.8067554,0
+OMF.US,D,20200430,000000,19.0646,19.208,17.8088,18.2933,1864174.1339565,0
+OMF.US,D,20200501,000000,17.4774,17.6806,16.6462,16.9929,1330552.3522961,0
+OMF.US,D,20200504,000000,16.1552,16.954,15.5796,16.8267,1145105.7154285,0
+OMF.US,D,20200505,000000,17.1743,17.825,16.5038,16.6378,1304588.475565,0
+OMF.US,D,20200506,000000,16.8343,17.03,15.7173,15.7619,1120858.9371869,0
+OMF.US,D,20200507,000000,15.9947,16.7014,15.9129,16.0269,1750690.8736989,0
+OMF.US,D,20200508,000000,16.5408,17.0091,16.3148,16.9711,1478446.0136144,0
+OMF.US,D,20200511,000000,16.4344,16.7213,16.0707,16.0801,3225635.3118527,0
+OMF.US,D,20200512,000000,15.9661,16.4268,14.6933,14.8767,3013261.4965262,0
+OMF.US,D,20200513,000000,14.8017,14.8102,13.7587,14.0617,1273242.742624,0
+OMF.US,D,20200514,000000,13.963,15.4675,13.4643,15.421,1421141.6678861,0
+OMF.US,D,20200515,000000,15.1198,15.7619,14.909,15.2718,1508957.9378469,0
+OMF.US,D,20200518,000000,16.479,17.1659,16.2606,16.7213,2277468.4755429,0
+OMF.US,D,20200519,000000,16.518,17.0537,15.8541,16.3955,874098.93494164,0
+OMF.US,D,20200520,000000,16.8343,17.4461,16.4107,16.6614,1062569.1811667,0
+OMF.US,D,20200521,000000,16.5626,17.0908,16.4715,16.6234,742654.04541991,0
+OMF.US,D,20200522,000000,16.7517,16.7593,16.0564,16.3736,1018825.8076293,0
+OMF.US,D,20200526,000000,17.3786,18.2553,17.3786,17.7718,1624917.3572998,0
+OMF.US,D,20200527,000000,19.057,19.5129,18.224,19.3591,1398650.9413186,0
+OMF.US,D,20200528,000000,19.6421,19.6421,18.6476,19.0361,1465933.6190418,0
+OMF.US,D,20200529,000000,18.7986,18.7986,17.5819,17.8582,1741889.5595526,0
+OMF.US,D,20200601,000000,17.9732,19.2062,17.789,18.8917,1205814.7800501,0
+OMF.US,D,20200602,000000,19.2745,20.1313,19.1814,19.6497,2010852.8770302,0
+OMF.US,D,20200603,000000,20.477,21.2189,20.2472,20.9729,1981407.4278253,0
+OMF.US,D,20200604,000000,20.781,21.3652,20.363,21.3338,1422486.0791498,0
+OMF.US,D,20200605,000000,23.4691,24.8777,22.6361,23.0407,2326687.4034911,0
+OMF.US,D,20200608,000000,24.019,24.5643,23.3351,24.1492,1972015.4991773,0
+OMF.US,D,20200609,000000,23.1699,23.5375,22.4974,22.7339,1034619.7448088,0
+OMF.US,D,20200610,000000,22.4661,22.8194,21.0802,21.179,1302773.4677196,0
+OMF.US,D,20200611,000000,19.1444,20.0401,18.7692,18.7692,1211088.1990164,0
+OMF.US,D,20200612,000000,20.3156,20.5084,19.0836,20.2918,1174557.481366,0
+OMF.US,D,20200615,000000,19.0142,20.7743,18.9458,20.6148,1309179.6874061,0
+OMF.US,D,20200616,000000,22.0833,22.0833,20.3925,20.781,1290582.1737229,0
+OMF.US,D,20200617,000000,20.7667,20.8285,19.8492,20.1626,1573252.8010309,0
+OMF.US,D,20200618,000000,19.8321,20.5464,19.5661,19.9394,774391.41578467,0
+OMF.US,D,20200619,000000,20.4913,20.4913,19.2062,19.8711,1111311.1958003,0
+OMF.US,D,20200622,000000,19.6421,20.0325,19.304,19.8568,651122.48387764,0
+OMF.US,D,20200623,000000,20.308,20.308,19.9318,20.0772,1023093.813317,0
+OMF.US,D,20200624,000000,19.4655,19.6715,18.7616,19.114,874504.25861941,0
+OMF.US,D,20200625,000000,18.7768,19.5415,18.4007,19.5044,783837.03666016,0
+OMF.US,D,20200626,000000,19.0532,19.0532,17.996,18.1337,1403679.0605007,0
+OMF.US,D,20200629,000000,18.3721,18.6989,17.9485,18.5089,921569.180737,0
+OMF.US,D,20200630,000000,18.2344,18.8765,18.073,18.7853,890446.63901594,0
+OMF.US,D,20200701,000000,18.9221,19.4655,18.1489,18.1736,1772888.9249873,0
+OMF.US,D,20200702,000000,18.8081,19.4731,18.3883,18.4699,724450.27473799,0
+OMF.US,D,20200706,000000,19.191,19.6791,18.8737,19.2138,1184775.8492012,0
+OMF.US,D,20200707,000000,18.9686,19.191,17.9874,18.035,1109945.7287611,0
+OMF.US,D,20200708,000000,18.035,18.6077,17.8506,18.3399,860923.28344177,0
+OMF.US,D,20200709,000000,18.2107,18.3075,17.0699,17.3149,1493684.0783214,0
+OMF.US,D,20200710,000000,17.1535,18.0112,17.03,17.996,904696.13506473,0
+OMF.US,D,20200713,000000,18.2629,18.6315,17.7282,17.9656,1077534.5735814,0
+OMF.US,D,20200714,000000,17.8118,18.4937,17.5819,18.1803,1108269.6890339,0
+OMF.US,D,20200715,000000,18.6229,19.1834,18.3636,19.0674,905657.33121491,0
+OMF.US,D,20200716,000000,18.8604,19.2517,18.3721,19.075,1085247.3041358,0
+OMF.US,D,20200717,000000,19.1292,19.1444,18.3636,18.3779,851133.40063735,0
+OMF.US,D,20200720,000000,18.3028,18.5393,17.919,18.1869,752922.94711626,0
+OMF.US,D,20200721,000000,18.5545,19.6649,18.4471,19.4579,1454206.6048943,0
+OMF.US,D,20200722,000000,19.3733,19.9556,19.3733,19.6953,697052.49969744,0
+OMF.US,D,20200723,000000,19.4199,19.9024,19.2669,19.3895,1207489.7669887,0
+OMF.US,D,20200724,000000,19.4284,19.5272,19.0446,19.2897,854913.96512285,0
+OMF.US,D,20200727,000000,19.0836,19.6421,18.7151,19.4883,934176.3262992,0
+OMF.US,D,20200728,000000,22.1222,22.581,21.2721,21.7764,4265311.6011405,0
+OMF.US,D,20200729,000000,21.9303,22.4822,21.8002,22.1839,1330743.9598529,0
+OMF.US,D,20200730,000000,21.5552,22.1981,21.4716,22.1222,1111580.7097263,0
+OMF.US,D,20200731,000000,22.0605,22.1981,21.4544,21.9683,1528338.7263775,0
+OMF.US,D,20200803,000000,22.0747,22.4623,21.9227,22.1289,1528127.115834,0
+OMF.US,D,20200804,000000,22.4357,22.7728,22.2125,22.6731,1554222.5911618,0
+OMF.US,D,20200805,000000,22.9638,24.5567,22.942,24.4712,2682414.2021558,0
+OMF.US,D,20200806,000000,24.6089,24.7637,24.2042,24.5329,2785008.4681297,0
+OMF.US,D,20200807,000000,22.6237,22.8166,21.7793,22.7538,1599350.3819363,0
+OMF.US,D,20200810,000000,22.8327,23.5279,22.8327,23.3494,1097206.9846023,0
+OMF.US,D,20200811,000000,23.8528,24.4702,23.5043,23.7588,1442072.1614913,0
+OMF.US,D,20200812,000000,24.1312,24.153,22.4603,22.978,1190497.7561851,0
+OMF.US,D,20200813,000000,22.7462,23.2734,22.5914,22.9162,875658.11511513,0
+OMF.US,D,20200814,000000,22.6684,23.4663,22.5914,23.1955,690896.84373901,0
+OMF.US,D,20200817,000000,23.1955,23.1955,22.638,22.9238,759807.13290592,0
+OMF.US,D,20200818,000000,23.0407,23.0407,22.2817,22.429,932902.45188331,0
+OMF.US,D,20200819,000000,22.5297,23.0863,22.2751,22.6854,594124.49968245,0
+OMF.US,D,20200820,000000,22.2209,22.5458,21.9189,22.2437,2108141.0875858,0
+OMF.US,D,20200821,000000,22.2361,22.4603,22.0813,22.3445,566800.41985604,0
+OMF.US,D,20200824,000000,22.4993,23.3817,22.3141,22.8934,1379625.9953935,0
+OMF.US,D,20200825,000000,23.225,23.4444,22.5686,22.8242,991807.03654724,0
+OMF.US,D,20200826,000000,22.769,22.7994,22.2751,22.4062,522604.34714614,0
+OMF.US,D,20200827,000000,22.3682,23.1794,22.3682,23.0094,754681.10436793,0
+OMF.US,D,20200828,000000,23.1794,23.2867,22.904,23.2022,394788.42052653,0
+OMF.US,D,20200831,000000,23.2183,23.2183,22.467,22.4907,747273.68255786,0
+OMF.US,D,20200901,000000,22.2209,23.0008,22.05,22.5373,688774.42157171,0
+OMF.US,D,20200902,000000,22.599,23.0948,22.3749,23.072,561364.87141866,0
+OMF.US,D,20200903,000000,23.1176,23.7217,22.5838,23.1404,931381.17210566,0
+OMF.US,D,20200904,000000,23.8129,24.4873,23.2022,24.0922,1148564.1265493,0
+OMF.US,D,20200908,000000,23.7588,23.8984,23.1955,23.2107,994128.43579272,0
+OMF.US,D,20200909,000000,23.4111,23.5043,22.978,23.2649,864526.97941332,0
+OMF.US,D,20200910,000000,23.3817,23.8823,22.808,22.8327,817374.67582755,0
+OMF.US,D,20200911,000000,22.9086,23.8747,22.731,23.8063,1140003.9010323,0
+OMF.US,D,20200914,000000,23.9374,24.8197,23.7275,24.4636,1012521.7084539,0
+OMF.US,D,20200915,000000,24.7257,25.4999,24.5785,24.8967,1613349.3142569,0
+OMF.US,D,20200916,000000,24.9185,25.4838,24.3173,25.0667,866092.47631946,0
+OMF.US,D,20200917,000000,24.5785,25.422,24.456,25.1902,800878.52853618,0
+OMF.US,D,20200918,000000,25.1275,25.384,24.7039,24.7257,1469950.0082125,0
+OMF.US,D,20200921,000000,24.0922,24.0922,23.0863,23.7911,790968.6278116,0
+OMF.US,D,20200922,000000,23.9763,24.3781,23.5279,23.8367,679483.56064591,0
+OMF.US,D,20200923,000000,23.9526,24.286,22.8612,22.8858,526722.85682792,0
+OMF.US,D,20200924,000000,22.7234,23.1252,22.1669,22.6066,1014320.9244677,0
+OMF.US,D,20200925,000000,22.5297,23.11,22.3103,22.8612,689937.75316639,0
+OMF.US,D,20200928,000000,23.4663,23.8908,23.2801,23.5831,449978.76639769,0
+OMF.US,D,20200929,000000,23.4663,23.7056,23.1024,23.5659,417426.53752227,0
+OMF.US,D,20200930,000000,23.6809,24.3562,23.6809,24.1692,845231.46677333,0
+OMF.US,D,20201001,000000,24.3705,25.0905,23.8747,24.8967,1002638.1274486,0
+OMF.US,D,20201002,000000,24.2622,25.9871,24.208,25.7858,653452.30543332,0
+OMF.US,D,20201005,000000,26.0023,26.691,25.9719,26.598,1315472.205905,0
+OMF.US,D,20201006,000000,27.0615,27.6874,26.2028,26.5676,1802558.618201,0
+OMF.US,D,20201007,000000,27.1165,27.658,26.9313,27.4243,1029173.6684837,0
+OMF.US,D,20201008,000000,27.6124,28.2146,27.4861,27.9524,565736.05040608,0
+OMF.US,D,20201009,000000,28.5299,28.6087,27.9448,28.1595,764546.78796403,0
+OMF.US,D,20201012,000000,28.2763,28.4188,27.7814,28.075,699747.6389575,0
+OMF.US,D,20201013,000000,28.0674,28.1139,27.5193,27.9658,520697.74667741,0
+OMF.US,D,20201014,000000,27.9448,28.3542,27.8346,27.8679,324466.34161442,0
+OMF.US,D,20201015,000000,27.5639,28.1918,27.2629,27.6665,981903.45255529,0
+OMF.US,D,20201016,000000,27.6817,27.9658,27.2857,27.6418,796490.50492839,0
+OMF.US,D,20201019,000000,27.9134,28.5471,27.5478,27.581,634887.4282021,0
+OMF.US,D,20201020,000000,28.0446,28.9336,27.7653,28.4777,1331634.6191552,0
+OMF.US,D,20201021,000000,28.5641,28.6125,27.2629,27.2941,912891.04287736,0
+OMF.US,D,20201022,000000,27.2781,28.2307,27.1317,28.2307,666913.26269079,0
+OMF.US,D,20201023,000000,28.3837,29.2242,28.3067,29.2044,1123975.1919563,0
+OMF.US,D,20201026,000000,28.6791,29.2348,28.3238,29.0277,1585272.4904575,0
+OMF.US,D,20201027,000000,29.0277,29.3364,27.3797,28.4463,2035561.8295434,0
+OMF.US,D,20201028,000000,27.8432,28.7408,27.071,27.1089,1456297.4433983,0
+OMF.US,D,20201029,000000,27.1859,27.6741,26.7138,27.4414,1143776.0432076,0
+OMF.US,D,20201030,000000,27.1945,27.5715,26.482,26.9855,1422500.8181927,0
+OMF.US,D,20201102,000000,27.5269,28.2925,27.3255,28.2146,745527.10598269,0
+OMF.US,D,20201103,000000,28.9412,29.5909,28.6943,29.0334,797395.90327357,0
+OMF.US,D,20201104,000000,28.4777,29.3582,27.7463,28.9574,757955.27745339,0
+OMF.US,D,20201105,000000,29.2348,29.6679,28.9792,29.0656,794036.45429746,0
+OMF.US,D,20201106,000000,29.3943,29.5434,28.5015,28.6581,556583.1048096,0
+OMF.US,D,20201109,000000,30.4354,32.0872,29.8265,29.9111,1251196.292919,0
+OMF.US,D,20201110,000000,30.1133,31.3985,30.0659,31.0366,936265.05922574,0
+OMF.US,D,20201111,000000,31.0699,31.1953,30.1381,30.7402,599237.89475515,0
+OMF.US,D,20201112,000000,30.2701,30.6852,29.6251,29.9025,732953.64966124,0
+OMF.US,D,20201113,000000,30.4354,31.0917,30.2701,30.8106,552548.8182297,0
+OMF.US,D,20201116,000000,31.8212,31.8915,30.9673,31.2579,917168.52366393,0
+OMF.US,D,20201117,000000,30.8428,31.484,30.4278,31.2721,740547.41508421,0
+OMF.US,D,20201118,000000,31.3985,31.7509,30.8495,30.8666,898095.14945514,0
+OMF.US,D,20201119,000000,30.6072,30.8666,30.0905,30.763,944271.51784792,0
+OMF.US,D,20201120,000000,30.5684,30.5844,29.3478,29.3943,1019179.5446572,0
+OMF.US,D,20201123,000000,29.7771,30.6272,29.5748,30.3176,993563.08822137,0
+OMF.US,D,20201124,000000,30.9673,32.0397,30.8523,31.9076,1141365.1569164,0
+OMF.US,D,20201125,000000,31.5856,32.3057,30.897,32.2829,1025043.5781254,0
+OMF.US,D,20201127,000000,32.0321,32.1888,31.1857,31.6246,269301.26267383,0
+OMF.US,D,20201130,000000,31.6094,31.8687,30.4895,30.5218,1007897.8601608,0
+OMF.US,D,20201201,000000,31.2817,31.7272,31.0071,31.0699,793910.11964464,0
+OMF.US,D,20201202,000000,31.0299,31.6559,30.7554,31.5932,637294.10333823,0
+OMF.US,D,20201203,000000,31.7338,31.9143,31.0699,31.2105,656122.17776281,0
+OMF.US,D,20201204,000000,31.484,31.9076,31.1857,31.5695,752951.37241313,0
+OMF.US,D,20201207,000000,31.5467,32.0397,31.0841,31.8915,507688.43580374,0
+OMF.US,D,20201208,000000,31.4289,31.7272,30.991,31.0299,713493.90197258,0
+OMF.US,D,20201209,000000,31.3899,32.2287,31.3083,31.883,650888.76476993,0
+OMF.US,D,20201210,000000,32.7293,34.381,32.2667,34.2072,1198099.9439181,0
+OMF.US,D,20201211,000000,34.0524,34.2776,33.6383,33.9119,628773.88379461,0
+OMF.US,D,20201214,000000,34.4428,34.4428,32.885,33.6439,905463.61808059,0
+OMF.US,D,20201215,000000,34.1379,35.0773,33.7077,34.9595,861524.42583142,0
+OMF.US,D,20201216,000000,35.1941,35.6416,34.7791,35.3746,929895.68714631,0
+OMF.US,D,20201217,000000,35.3822,35.6416,34.1379,35.5,880667.28409926,0
+OMF.US,D,20201218,000000,35.8989,36.3995,35.3974,35.4458,2540409.8412363,0
+OMF.US,D,20201221,000000,35.4458,36.3377,34.8189,36.0082,1347306.432837,0
+OMF.US,D,20201222,000000,36.0471,36.3445,35.7821,36.1335,625151.23762513,0
+OMF.US,D,20201223,000000,36.2751,37.0492,36.2751,36.941,623958.4279448,0
+OMF.US,D,20201224,000000,37.0274,37.0274,36.2627,36.5724,212601.21770153,0
+OMF.US,D,20201228,000000,36.7196,37.1043,36.2979,36.3377,339544.38242793,0
+OMF.US,D,20201229,000000,36.3995,36.5325,35.9075,36.3445,512114.35980737,0
+OMF.US,D,20201230,000000,36.3529,37.6675,36.3529,37.3085,652683.76962869,0
+OMF.US,D,20201231,000000,37.3009,37.9858,37.1262,37.6989,478895.71563835,0
+OMF.US,D,20210104,000000,38.1767,38.2156,36.5952,36.7918,704403.07091374,0
+OMF.US,D,20210105,000000,36.7994,38.0608,36.7994,37.9734,758513.25550333,0
+OMF.US,D,20210106,000000,38.4588,39.4714,38.3258,38.9983,986031.43733604,0
+OMF.US,D,20210107,000000,39.5388,40.1031,38.9205,39.1323,594040.27658058,0
+OMF.US,D,20210108,000000,39.4676,39.4676,37.7075,38.3496,643497.13479146,0
+OMF.US,D,20210111,000000,38.3496,39.023,37.9497,38.9518,604204.95218835,0
+OMF.US,D,20210112,000000,38.9518,40.4696,38.9157,40.3139,670674.87697837,0
+OMF.US,D,20210113,000000,40.1419,40.8306,39.9615,40.4317,719158.95836258,0
+OMF.US,D,20210114,000000,40.728,42.4321,40.6112,42.1756,760453.54521282,0
+OMF.US,D,20210115,000000,41.7406,42.5907,41.543,42.3646,697422.02855692,0
+OMF.US,D,20210119,000000,42.9355,43.1786,42.1138,42.1462,918592.94687442,0
+OMF.US,D,20210120,000000,42.1623,42.3095,40.8857,41.8944,1022659.0115535,0
+OMF.US,D,20210121,000000,41.6912,41.7976,39.8513,40.0707,815808.12613264,0
+OMF.US,D,20210122,000000,39.1389,39.8865,38.9451,39.3432,983558.43650717,0
+OMF.US,D,20210125,000000,38.7171,39.023,37.5071,38.8977,1436296.5622801,0
+OMF.US,D,20210126,000000,39.1323,39.4922,37.5345,37.5821,942974.48207901,0
+OMF.US,D,20210127,000000,36.7918,36.9238,34.7961,34.8741,1786056.154177,0
+OMF.US,D,20210128,000000,35.3898,38.1606,35.3898,37.7939,1499876.581887,0
+OMF.US,D,20210129,000000,37.7625,37.9934,36.2048,36.447,554599.6507604,0
+OMF.US,D,20210201,000000,36.7994,37.3703,36.4309,37.3465,2451212.3124048,0
+OMF.US,D,20210202,000000,37.9886,40.0869,37.6219,39.7269,1990281.3843968,0
+OMF.US,D,20210203,000000,39.6642,40.4241,38.8977,40.1819,2032135.0020858,0
+OMF.US,D,20210204,000000,40.7204,42.6153,40.595,42.0598,1938916.8729284,0
+OMF.US,D,20210205,000000,42.7569,43.9775,42.5613,43.172,837729.29397365,0
+OMF.US,D,20210208,000000,43.4066,44.0173,42.9602,43.6963,1034847.1471838,0
+OMF.US,D,20210209,000000,44.7925,46.1849,43.6089,43.6412,3458829.0779631,0
+OMF.US,D,20210210,000000,43.9375,44.0003,41.0966,42.0512,2090520.5618844,0
+OMF.US,D,20210211,000000,41.6836,41.6912,41.0728,41.0966,7050796.9825845,0
+OMF.US,D,20210212,000000,41.4177,42.6943,41.1042,41.2913,4823544.425958,0
+OMF.US,D,20210216,000000,41.9514,42.4254,41.3539,42.1062,4449684.3934591,0
+OMF.US,D,20210217,000000,42.1822,42.4111,40.6872,40.6872,2187133.9348361,0
+OMF.US,D,20210218,000000,40.6368,41.7766,39.251,41.3797,2026417.3062571,0
+OMF.US,D,20210219,000000,41.5325,42.4197,41.0253,41.1421,2976384.4113694,0
+OMF.US,D,20210222,000000,40.9997,42.2506,40.7376,41.7273,1205178.8956309,0
+OMF.US,D,20210223,000000,41.4395,41.6589,40.349,41.3131,1802972.3641889,0
+OMF.US,D,20210224,000000,41.448,43.0096,41.3977,42.7398,2348532.7705404,0
+OMF.US,D,20210225,000000,43.2128,43.2726,39.8085,39.8684,1668658.6252595,0
+OMF.US,D,20210226,000000,39.9701,40.5342,38.7267,39.6319,2865499.4338046,0
+OMF.US,D,20210301,000000,40.5523,41.3645,40.481,40.7376,2516694.7213253,0
+OMF.US,D,20210302,000000,40.975,41.7766,40.388,41.5649,1492049.0973563,0
+OMF.US,D,20210303,000000,41.7273,43.3402,41.7007,42.9944,1978731.2387632,0
+OMF.US,D,20210304,000000,42.5869,43.8217,42.5033,43.5842,2918586.3077064,0
+OMF.US,D,20210305,000000,44.1931,44.9796,43.2802,44.5236,2224730.0747252,0
+OMF.US,D,20210308,000000,44.5151,45.5115,44.0573,45.0641,1677611.540989,0
+OMF.US,D,20210309,000000,45.2161,46.0767,44.3536,44.802,1237494.2470323,0
+OMF.US,D,20210310,000000,45.0043,45.977,45.0043,45.6806,1024696.1578302,0
+OMF.US,D,20210311,000000,45.9342,47.7931,45.6464,47.4293,1408757.7135439,0
+OMF.US,D,20210312,000000,47.7997,48.5814,47.2469,47.9109,741263.31145016,0
+OMF.US,D,20210315,000000,47.9355,48.2813,46.8043,48.1378,765922.78289095,0
+OMF.US,D,20210316,000000,47.9023,47.9792,46.0434,46.3645,940435.15555743,0
+OMF.US,D,20210317,000000,46.4747,47.1842,46.0862,46.8375,892717.50440029,0
+OMF.US,D,20210318,000000,47.1158,47.4673,45.6635,45.9086,1707129.6326193,0
+OMF.US,D,20210319,000000,45.3083,45.9912,44.8903,45.0641,1602611.9215564,0
+OMF.US,D,20210322,000000,45.1411,45.199,44.1845,44.9197,937228.36095346,0
+OMF.US,D,20210323,000000,44.3365,44.7336,42.9763,43.3068,1186121.3132537,0
+OMF.US,D,20210324,000000,44.0924,44.6823,43.1036,43.247,919507.82031856,0
+OMF.US,D,20210325,000000,42.8842,45.1231,42.3257,45.0965,1253813.5258098,0
+OMF.US,D,20210326,000000,45.824,46.5677,45.351,46.3483,1057498.9504336,0
+OMF.US,D,20210329,000000,45.596,46.0273,44.6424,45.4023,1558665.3597858,0
+OMF.US,D,20210330,000000,45.6635,46.1536,44.9615,45.7394,1124146.7965264,0
+OMF.US,D,20210331,000000,45.8572,46.2799,45.3671,45.3842,576180.76782758,0
+OMF.US,D,20210401,000000,45.4184,46.4575,45.4184,46.4575,1149366.3515947,0
+OMF.US,D,20210405,000000,46.9894,47.3191,46.3056,46.5849,885879.64131667,0
+OMF.US,D,20210406,000000,46.5335,46.848,45.4108,46.0691,765170.03891793,0
+OMF.US,D,20210407,000000,46.2885,46.5753,45.9256,46.0349,688422.79012138,0
+OMF.US,D,20210408,000000,46.0349,46.0691,45.2075,45.8838,766754.48602199,0
+OMF.US,D,20210409,000000,46.4575,46.7197,45.7394,46.3303,793678.50611448,0
+OMF.US,D,20210412,000000,46.3645,47.302,46.3645,47.2944,1021045.0863638,0
+OMF.US,D,20210413,000000,46.9059,47.2184,45.4526,46.5411,916130.4739333,0
+OMF.US,D,20210414,000000,46.4747,47.6231,46.3731,46.9306,552069.79933778,0
+OMF.US,D,20210415,000000,47.3105,47.3105,46.3901,46.6428,601250.82689002,0
+OMF.US,D,20210416,000000,47.3618,47.7333,46.9059,47.2849,488383.44806478,0
+OMF.US,D,20210419,000000,46.6352,46.981,45.0793,45.1819,916204.16914744,0
+OMF.US,D,20210420,000000,44.7849,45.1231,43.645,44.9881,981189.66176688,0
+OMF.US,D,20210421,000000,44.5236,45.655,44.1931,45.4431,738313.39730693,0
+OMF.US,D,20210422,000000,45.5191,45.8154,44.4391,44.7089,901204.03470316,0
+OMF.US,D,20210423,000000,44.6586,46.4243,44.3622,46.1118,893002.81015791,0
+OMF.US,D,20210426,000000,46.6428,47.4843,46.4651,46.7197,1173808.9485481,0
+OMF.US,D,20210427,000000,47.7417,48.1378,45.6208,47.2688,1953793.8310862,0
+OMF.US,D,20210428,000000,47.3856,48.6546,47.1586,48.2224,1665701.3415948,0
+OMF.US,D,20210429,000000,46.5335,47.2431,44.4809,45.7044,4709803.2324508,0
+OMF.US,D,20210430,000000,46.3389,48.7135,46.2135,48.0457,7641515.7105848,0
+OMF.US,D,20210503,000000,48.6869,49.101,47.3951,47.454,3310005.8041579,0
+OMF.US,D,20210504,000000,47.15,47.8681,46.6352,47.5565,2150943.2679596,0
+OMF.US,D,20210505,000000,47.7865,48.2822,47.1966,47.5043,1127096.7106697,0
+OMF.US,D,20210506,000000,47.983,48.1208,46.5212,47.9071,1449671.1908582,0
+OMF.US,D,20210507,000000,47.3504,48.7828,47.3333,48.7363,856078.3495063,0
+OMF.US,D,20210510,000000,49.0099,49.5313,47.7019,47.7789,921870.27832621,0
+OMF.US,D,20210511,000000,46.8194,47.5565,46.0501,46.6741,1114932.7891811,0
+OMF.US,D,20210512,000000,46.8878,47.3333,44.7839,45.1429,1341970.899333,0
+OMF.US,D,20210513,000000,45.1781,46.5725,44.9986,45.4336,1184776.90199,0
+OMF.US,D,20210514,000000,46.0415,46.9401,45.8364,46.6741,898700.50299988,0
+OMF.US,D,20210517,000000,46.5459,46.8194,46.0073,46.7425,2628258.747649,0
+OMF.US,D,20210518,000000,47.2308,47.3932,46.1356,46.1441,715795.29823137,0
+OMF.US,D,20210519,000000,45.1353,46.4871,44.2615,46.4091,1183226.1441267,0
+OMF.US,D,20210520,000000,46.8366,47.0066,46.0415,46.2723,1597494.3153286,0
+OMF.US,D,20210521,000000,46.7606,47.5205,46.3845,46.6143,1119367.1354949,0
+OMF.US,D,20210524,000000,47.0246,47.4397,46.6057,47.188,866512.53904008,0
+OMF.US,D,20210525,000000,47.4017,48.0951,46.8546,46.9914,1160873.3328886,0
+OMF.US,D,20210526,000000,47.0246,47.9071,47.0246,47.7265,700955.18768066,0
+OMF.US,D,20210527,000000,48.2918,49.2577,48.0438,49.2331,1161870.3238571,0
+OMF.US,D,20210528,000000,49.1979,49.5579,48.3686,49.48,1403751.7029261,0
+OMF.US,D,20210601,000000,50.1563,51.1831,50.1563,51.1062,1561180.4721656,0
+OMF.US,D,20210602,000000,51.3285,51.4995,50.3615,50.4821,2246760.7325986,0
+OMF.US,D,20210603,000000,50.1905,50.7556,49.48,50.7471,812488.68312992,0
+OMF.US,D,20210604,000000,50.9523,51.1917,50.0452,50.636,849780.56706345,0
+OMF.US,D,20210607,000000,50.73,51.1318,50.6521,50.824,978069.19584235,0
+OMF.US,D,20210608,000000,50.5581,51.5687,50.1819,51.2771,1588566.6665297,0
+OMF.US,D,20210609,000000,51.4225,51.7388,50.8155,51.2353,1722855.1385285,0
+OMF.US,D,20210610,000000,51.868,51.8756,50.2247,50.3785,1128639.0462228,0
+OMF.US,D,20210611,000000,50.6436,50.9352,50.3443,50.73,461938.44686421,0
+OMF.US,D,20210614,000000,50.807,51.0625,50.4127,50.6863,951498.91277773,0
+OMF.US,D,20210615,000000,50.9096,51.7825,50.7936,51.3969,1076517.5796262,0
+OMF.US,D,20210616,000000,51.2857,51.8423,50.9438,51.4909,1419583.5405014,0
+OMF.US,D,20210617,000000,51.7473,52.0808,49.0877,50.0015,1405396.1589903,0
+OMF.US,D,20210618,000000,49.0023,49.8486,48.3944,48.5054,1551545.3493109,0
+OMF.US,D,20210621,000000,49.1647,50.6521,49.1647,50.4897,1042586.1974576,0
+OMF.US,D,20210622,000000,50.5847,51.1575,50.0015,50.5752,1651596.077608,0
+OMF.US,D,20210623,000000,50.5752,51.3873,50.5752,51.0549,668520.87114787,0
+OMF.US,D,20210624,000000,51.9525,51.9706,51.0292,51.7996,642387.49542424,0
+OMF.US,D,20210625,000000,52.056,52.9537,51.9278,52.5604,1845627.1541344,0
+OMF.US,D,20210628,000000,52.5604,52.8435,50.9684,51.166,1083304.9088487,0
+OMF.US,D,20210629,000000,51.5421,51.7217,50.7889,51.072,1015382.1355514,0
+OMF.US,D,20210630,000000,50.6436,51.6543,50.6436,51.2505,1184072.5863006,0
+OMF.US,D,20210701,000000,51.5421,52.3078,51.2429,51.7131,835891.12477518,0
+OMF.US,D,20210702,000000,52.1416,52.1416,51.4395,51.7388,434636.47560205,0
+OMF.US,D,20210706,000000,51.4139,51.4995,50.105,50.8488,914777.64035941,0
+OMF.US,D,20210707,000000,50.4479,51.2943,50.3975,50.9257,543670.6505031,0
+OMF.US,D,20210708,000000,49.6262,50.9172,49.0269,50.2513,809365.05883905,0
+OMF.US,D,20210709,000000,51.3285,52.2346,51.1831,52.056,722857.40532374,0
+OMF.US,D,20210712,000000,52.056,52.8255,51.4699,52.8179,1012595.403668,0
+OMF.US,D,20210713,000000,52.8179,52.8179,51.5421,51.6191,837701.92146553,0
+OMF.US,D,20210714,000000,51.6789,52.6117,50.7965,51.1404,803441.01641078,0
+OMF.US,D,20210715,000000,50.7728,51.5421,50.6008,51.3627,549274.64514423,0
+OMF.US,D,20210716,000000,51.7131,51.7388,50.6436,50.7632,545108.75996765,0
+OMF.US,D,20210719,000000,49.5066,49.63,48.3174,49.2331,1087921.3876204,0
+OMF.US,D,20210720,000000,49.1903,51.3199,49.0791,50.9438,1490174.0805507,0
+OMF.US,D,20210721,000000,51.5175,52.3894,51.5175,52.1928,1180552.0606422,0
+OMF.US,D,20210722,000000,53.5188,54.0573,50.0452,50.9684,2622730.5537996,0
+OMF.US,D,20210723,000000,51.811,52.6971,51.7559,52.6203,2030955.8786594,0
+OMF.US,D,20210726,000000,52.6203,53.5701,51.1318,51.5089,2417288.2997575,0
+OMF.US,D,20210727,000000,51.0549,52.2574,50.8839,52.0808,1207704.5358984,0
+OMF.US,D,20210728,000000,52.2612,52.4065,51.2429,51.9525,1112909.3291585,0
+OMF.US,D,20210729,000000,52.6373,53.2016,52.2612,52.5519,1302486.0563844,0
+OMF.US,D,20210730,000000,51.0549,52.2612,50.9618,52.1834,6249351.0008994,0
+OMF.US,D,20210802,000000,53.0401,53.3222,51.8936,51.9278,2612093.1760326,0
+OMF.US,D,20210803,000000,52.1834,52.5177,50.768,52.0732,2141556.6032555,0
+OMF.US,D,20210804,000000,52.0209,52.9793,51.0891,52.3382,3198098.568694,0
+OMF.US,D,20210805,000000,53.0458,53.8351,52.7693,53.5967,1491394.2627392,0
+OMF.US,D,20210806,000000,53.8902,54.4592,53.3212,53.8987,934117.37012788,0
+OMF.US,D,20210809,000000,53.514,53.8807,52.9081,53.5596,2271919.2259181,0
+OMF.US,D,20210810,000000,53.9453,54.8362,53.6423,54.7898,1422874.5582072,0
+OMF.US,D,20210811,000000,54.9104,55.58,54.5788,54.8362,1636786.4979317,0
+OMF.US,D,20210812,000000,53.2747,53.799,52.9631,53.2652,3846426.9511669,0
+OMF.US,D,20210813,000000,53.5692,53.7154,52.7789,53.0268,2184023.9967993,0
+OMF.US,D,20210816,000000,52.6963,53.44,52.3192,53.0629,1482823.5093344,0
+OMF.US,D,20210817,000000,52.4483,52.871,51.7312,52.3382,1749589.6566417,0
+OMF.US,D,20210818,000000,52.0988,52.4854,51.3551,51.8233,1440924.6217282,0
+OMF.US,D,20210819,000000,51.1062,51.9154,50.2797,50.5837,1683426.0933848,0
+OMF.US,D,20210820,000000,50.4916,51.1622,49.9132,50.9608,1982212.811237,0
+OMF.US,D,20210823,000000,51.2439,51.5849,50.9874,51.3275,1032233.0726594,0
+OMF.US,D,20210824,000000,51.5479,52.2688,51.4785,52.0988,1193182.3675574,0
+OMF.US,D,20210825,000000,52.2365,53.1275,51.7777,52.5405,1255802.2438028,0
+OMF.US,D,20210826,000000,52.7047,53.1094,52.0626,52.4759,1737435.2102522,0
+OMF.US,D,20210827,000000,52.4759,54.3594,52.4759,54.3594,1829623.7119891,0
+OMF.US,D,20210830,000000,54.4231,54.4231,52.7969,52.8159,940049.83486634,0
+OMF.US,D,20210831,000000,52.7143,53.5596,52.3932,53.118,1322066.8747821,0
+OMF.US,D,20210901,000000,53.0914,53.3384,52.1272,52.2184,2397746.4345446,0
+OMF.US,D,20210902,000000,52.4208,53.0173,51.5935,53.0173,1242925.5843147,0
+OMF.US,D,20210903,000000,52.9347,52.9347,51.942,52.2184,724370.26279121,0
+OMF.US,D,20210907,000000,52.1634,52.7693,51.6856,51.7131,1013973.5041725,0
+OMF.US,D,20210908,000000,51.6666,51.7777,51.034,51.64,1321286.7583009,0
+OMF.US,D,20210909,000000,51.5023,52.852,51.5023,52.1082,935086.98858824,0
+OMF.US,D,20210910,000000,52.5671,52.7143,51.1898,51.2724,757176.21376104,0
+OMF.US,D,20210913,000000,51.4833,51.925,50.7215,51.8964,1110656.3611833,0
+OMF.US,D,20210914,000000,51.7777,52.077,50.446,50.6379,1021024.0305883,0
+OMF.US,D,20210915,000000,50.8962,51.7682,50.5287,51.6125,922599.86094622,0
+OMF.US,D,20210916,000000,51.7312,52.1538,50.9418,50.997,722262.57966674,0
+OMF.US,D,20210917,000000,50.8962,51.6495,50.7025,51.0064,1621876.903322,0
+OMF.US,D,20210920,000000,49.5646,50.2437,49.1599,50.1886,1396043.1835268,0
+OMF.US,D,20210921,000000,50.693,50.7348,49.802,50.3263,544403.39148943,0
+OMF.US,D,20210922,000000,50.9608,51.7226,50.9324,51.1803,687115.22646474,0
+OMF.US,D,20210923,000000,51.6666,52.549,51.5669,52.4388,763791.93841346,0
+OMF.US,D,20210924,000000,52.2099,52.7609,51.906,52.4939,701041.51636009,0
+OMF.US,D,20210927,000000,52.8065,53.5692,52.8065,53.4676,796753.70212176,0
+OMF.US,D,20210928,000000,53.2196,53.7344,52.2365,52.3837,778325.68743109,0
+OMF.US,D,20210929,000000,52.6231,52.6317,51.1442,51.1803,985258.69037631,0
+OMF.US,D,20210930,000000,51.4653,51.6353,50.7395,50.8231,1242981.3821196,0
+OMF.US,D,20211001,000000,51.1252,52.5585,50.693,52.3932,841545.65327745,0
+OMF.US,D,20211004,000000,52.3932,53.6233,52.1728,52.549,1133162.8795823,0
+OMF.US,D,20211005,000000,52.8615,53.495,51.9981,52.5405,1122225.4570149,0
+OMF.US,D,20211006,000000,52.0342,52.5765,51.2905,52.3562,817621.02840054,0
+OMF.US,D,20211007,000000,52.7609,53.0724,52.1454,52.4483,979663.11804536,0
+OMF.US,D,20211008,000000,52.9441,53.174,52.0892,52.1454,1147910.344721,0
+OMF.US,D,20211011,000000,52.5861,52.8065,51.8784,52.0626,1154621.8731518,0
+OMF.US,D,20211012,000000,52.1538,52.7513,51.9344,52.5585,1170304.2147213,0
+OMF.US,D,20211013,000000,52.6317,52.7323,51.7872,52.4027,1463490.0962986,0
+OMF.US,D,20211014,000000,53.0087,53.5692,52.4483,53.3574,1032314.1373949,0
+OMF.US,D,20211015,000000,54.0099,54.7536,53.7249,54.2578,1057724.2472312,0
+OMF.US,D,20211018,000000,53.9083,55.0196,53.5236,54.3499,1919097.0714793,0
+OMF.US,D,20211019,000000,54.5428,54.7898,54.1477,54.405,1136890.8046291,0
+OMF.US,D,20211020,000000,54.1011,55.4613,53.5967,55.3787,1879765.9356915,0
+OMF.US,D,20211021,000000,54.1932,54.652,50.2247,50.8402,4732690.8603859,0
+OMF.US,D,20211022,000000,51.1442,52.0892,49.0583,49.2976,3008063.8783516,0
+OMF.US,D,20211025,000000,49.555,50.3909,49.4173,49.7204,1455875.2751002,0
+OMF.US,D,20211026,000000,51.4101,51.8964,50.3625,50.9514,7361721.3022059,0
+OMF.US,D,20211027,000000,50.5191,50.767,47.8881,48.2224,4327739.8698291,0
+OMF.US,D,20211028,000000,48.7002,49.1323,47.9754,48.4058,3336709.7913967,0
+OMF.US,D,20211029,000000,48.9025,49.3527,48.3696,48.5074,2195059.3287228,0
+OMF.US,D,20211101,000000,48.9727,49.9226,48.9727,49.5684,2549783.8724752,0
+OMF.US,D,20211102,000000,49.4107,49.5038,48.591,48.8702,1521251.3523546,0
+OMF.US,D,20211103,000000,48.647,50.2199,48.647,49.8761,1218213.4734351,0
+OMF.US,D,20211104,000000,49.7364,50.2019,48.7496,49.0753,814921.67798538,0
+OMF.US,D,20211105,000000,49.801,50.2665,49.5503,49.5684,1301085.8473157,0
+OMF.US,D,20211108,000000,49.8856,50.3131,49.3641,49.801,1128738.0083674,0
+OMF.US,D,20211109,000000,49.4572,49.9407,49.0611,49.801,1014489.3706715,0
+OMF.US,D,20211110,000000,49.7364,50.8535,49.7364,50.2295,953128.62979905,0
+OMF.US,D,20211111,000000,50.2389,50.844,50.2389,50.5923,742208.71576873,0
+OMF.US,D,20211112,000000,50.5923,50.7319,49.6756,49.9872,1184435.7984274,0
+OMF.US,D,20211115,000000,49.9132,50.1667,48.9823,49.1124,1495186.4079012,0
+OMF.US,D,20211116,000000,49.1029,49.1495,47.6695,47.6885,1960751.71209,0
+OMF.US,D,20211117,000000,47.567,47.9118,47.1158,47.4929,1694852.0099432,0
+OMF.US,D,20211118,000000,47.3723,47.605,46.1527,46.9439,1767607.0837108,0
+OMF.US,D,20211119,000000,46.7482,46.7758,45.5571,45.9475,2238792.1743723,0
+OMF.US,D,20211122,000000,46.5811,46.6922,45.7804,46.3103,1321213.0630868,0
+OMF.US,D,20211123,000000,46.4595,47.7257,46.3293,47.5299,1538616.050384,0
+OMF.US,D,20211124,000000,47.3723,48.2746,47.1206,47.5765,994351.62701269,0
+OMF.US,D,20211126,000000,46.3483,46.8366,45.5656,46.5991,1016005.3865052,0
+OMF.US,D,20211129,000000,47.13,47.2878,46.1574,47.0836,2140463.8085086,0
+OMF.US,D,20211130,000000,46.4785,47.1528,45.7242,46.3483,3036544.9730401,0
+OMF.US,D,20211201,000000,47.3257,48.0049,46.7853,47.3438,4495875.5008947,0
+OMF.US,D,20211202,000000,47,48.7125,46.7482,48.1255,1990766.7200214,0
+OMF.US,D,20211203,000000,48.2376,48.3306,46.7292,47.2878,1555525.9436633,0
+OMF.US,D,20211206,000000,47.7067,49.0563,47.4739,47.7627,1702773.1926748,0
+OMF.US,D,20211207,000000,48.3116,49.3822,47.6809,47.9678,1435065.852204,0
+OMF.US,D,20211208,000000,47.9393,48.2376,47.5585,47.8747,1129291.7752623,0
+OMF.US,D,20211209,000000,47.5299,47.7721,47.1016,47.13,1067534.1330223,0
+OMF.US,D,20211210,000000,47.3343,47.5489,46.7758,47.3343,842558.43607751,0
+OMF.US,D,20211213,000000,47.055,47.4977,46.3018,46.3103,1024726.6887046,0
+OMF.US,D,20211214,000000,46.8043,47.9773,46.6922,46.8138,1976747.784714,0
+OMF.US,D,20211215,000000,46.8603,47.605,45.957,47.3808,1370435.1494012,0
+OMF.US,D,20211216,000000,47.6601,48.0115,46.26,46.6086,1422453.4426978,0
+OMF.US,D,20211217,000000,46.1432,46.3018,45.2589,46.1337,2234824.2134852,0
+OMF.US,D,20211220,000000,45.408,45.408,43.7599,44.5797,2019544.7011439,0
+OMF.US,D,20211221,000000,44.9796,46.2087,44.9141,46.1621,1256354.9579089,0
+OMF.US,D,20211222,000000,46.2733,47.0084,46.1242,46.7758,1195930.1462561,0
+OMF.US,D,20211223,000000,47.0084,47.3438,46.5896,46.7017,755748.63218422,0
+OMF.US,D,20211227,000000,46.7207,46.8717,46.0501,46.7292,1483349.9037212,0
+OMF.US,D,20211228,000000,46.525,47.3162,46.525,46.8508,849437.35792331,0
+OMF.US,D,20211229,000000,46.9344,47.1671,46.5811,46.7948,614466.48436327,0
+OMF.US,D,20211230,000000,46.962,47.4739,46.7672,46.7758,525218.42167065,0
+OMF.US,D,20211231,000000,46.5431,46.981,46.4575,46.5811,558167.55191366,0
+OMF.US,D,20220103,000000,46.962,47.8415,46.8603,47.0274,821424.75423905,0
+OMF.US,D,20220104,000000,47.5395,48.8702,47.377,48.6565,1395229.377805,0
+OMF.US,D,20220105,000000,48.7401,49.1409,47.7531,47.9118,1691314.6396644,0
+OMF.US,D,20220106,000000,48.5634,49.1495,48.1398,48.8521,887253.53066604,0
+OMF.US,D,20220107,000000,48.8702,49.9597,48.8521,49.4572,1641663.0155305,0
+OMF.US,D,20220110,000000,50.0898,50.8193,49.4107,50.2579,1834621.3002967,0
+OMF.US,D,20220111,000000,50.5923,51.0026,50.2855,50.863,1341051.8147338,0
+OMF.US,D,20220112,000000,51.0026,51.5147,50.5277,50.7234,1292744.6018636,0
+OMF.US,D,20220113,000000,50.8535,51.6628,50.7091,50.8716,944594.72400137,0
+OMF.US,D,20220114,000000,49.9787,51.0026,49.5503,50.9561,1660009.9654855,0
+OMF.US,D,20220118,000000,51.0207,51.3285,49.6148,50.0623,1465067.1738812,0
+OMF.US,D,20220119,000000,49.9872,50.3691,47.9678,48.0144,1318241.0403793,0
+OMF.US,D,20220120,000000,47.9393,49.3546,47.4559,48.0324,906703.80325573,0
+OMF.US,D,20220121,000000,47.5024,47.9393,46.981,47.3998,1639629.02762,0
+OMF.US,D,20220124,000000,46.5431,47.4188,45.5476,47.3438,2017952.8845184,0
+OMF.US,D,20220125,000000,46.8603,49.4848,46.7254,48.7866,1649593.6733609,0
+OMF.US,D,20220126,000000,49.3546,49.462,47.8928,48.3402,1253929.3325748,0
+OMF.US,D,20220127,000000,48.8237,49.1077,46.3759,46.8603,1370753.0916108,0
+OMF.US,D,20220128,000000,46.7292,47.4654,46.2363,47.13,1652030.8793715,0
+OMF.US,D,20220131,000000,46.6551,48.191,46.5621,48.0885,1054360.5871,0
+OMF.US,D,20220201,000000,48.135,48.666,47.5024,48.5444,1397114.9224982,0
+OMF.US,D,20220202,000000,48.4048,48.6004,47.13,48.4238,1724142.6991984,0
+OMF.US,D,20220203,000000,48.2936,49.3641,47.0274,48.079,2380688.0980482,0
+OMF.US,D,20220204,000000,47.8282,49.5874,47.6231,49.0753,1261615.7434099,0
+OMF.US,D,20220207,000000,49.5684,50.3131,49.234,49.8856,1913105.6505694,0
+OMF.US,D,20220208,000000,50.2665,50.8345,49.7782,50.7234,1076719.7150707,0
+OMF.US,D,20220209,000000,50.825,51.4025,50.2949,50.4346,1441406.7989865,0
+OMF.US,D,20220210,000000,50.3595,51.1603,49.5874,49.8571,1486326.1375837,0
+OMF.US,D,20220211,000000,48.7125,50.0803,48.154,48.6375,1365122.7772502,0
+OMF.US,D,20220214,000000,48.591,49.1875,48.117,48.4513,1201780.4934702,0
+OMF.US,D,20220215,000000,48.9547,49.8571,48.9453,49.708,920091.06529906,0
+OMF.US,D,20220216,000000,49.4572,50.2759,49.3271,49.7735,723393.27480944,0
+OMF.US,D,20220217,000000,49.5218,49.6148,48.0657,48.4048,871211.13533603,0
+OMF.US,D,20220218,000000,48.2566,48.9823,48.2319,48.8987,1815044.6930542,0
+OMF.US,D,20220222,000000,48.7401,49.3223,47.4274,47.7447,916217.8554015,0
+OMF.US,D,20220223,000000,48.1445,48.3534,46.5991,46.7387,774823.05918179,0
+OMF.US,D,20220224,000000,44.9891,46.1337,44.44,45.8449,1972022.8686987,0
+OMF.US,D,20220225,000000,46.3389,47.9489,46.2087,47.7531,1831419.7696366,0
+OMF.US,D,20220228,000000,46.7853,47.4929,46.7853,47.4559,1058674.9154936,0
+OMF.US,D,20220301,000000,47.0646,47.1946,44.1693,44.2539,1771162.3513988,0
+OMF.US,D,20220302,000000,44.6728,45.3814,44.309,44.9891,1709016.2301014,0
+OMF.US,D,20220303,000000,45.3149,45.5846,43.3696,43.9927,1597506.9487939,0
+OMF.US,D,20220304,000000,43.267,43.4436,42.0104,43.0523,1413392.0897247,0
+OMF.US,D,20220307,000000,42.6059,42.8386,40.3528,40.4924,2318990.4647683,0
+OMF.US,D,20220308,000000,40.8097,41.0928,39.2178,39.404,2774395.3045044,0
+OMF.US,D,20220309,000000,40.9579,41.7026,40.558,40.6786,1383979.2769718,0
+OMF.US,D,20220310,000000,40.3253,40.4924,39.497,40.4089,1506895.5246397,0
+OMF.US,D,20220311,000000,40.9579,41.0975,39.9719,39.9719,1285945.6919646,0
+OMF.US,D,20220314,000000,40.3908,41.1821,39.5996,39.9995,1180525.7409228,0
+OMF.US,D,20220315,000000,39.9435,41.3587,39.8323,40.2227,1349539.3978255,0
+OMF.US,D,20220316,000000,40.8278,42.5773,40.651,41.5354,1829854.2727304,0
+OMF.US,D,20220317,000000,40.7812,41.9914,40.6558,41.9818,1085330.4744488,0
+OMF.US,D,20220318,000000,41.7216,43.4161,41.4147,43.3316,2565606.2349516,0
+OMF.US,D,20220321,000000,43.4342,43.8435,42.2991,42.6249,1298940.2637954,0
+OMF.US,D,20220322,000000,43.1084,43.8625,42.8291,43.3971,1055347.0501807,0
+OMF.US,D,20220323,000000,43.285,43.5092,42.3171,42.3827,963281.72473031,0
+OMF.US,D,20220324,000000,42.5689,43.4532,42.3637,43.4342,1327179.217066,0
+OMF.US,D,20220325,000000,43.5643,43.9091,43.3136,43.7789,1659801.5133084,0
+OMF.US,D,20220328,000000,43.6574,43.6574,42.5963,43.5272,982728.83895368,0
+OMF.US,D,20220329,000000,44.2624,44.7003,44.0487,44.5797,1472376.6863354,0
+OMF.US,D,20220330,000000,44.2539,44.668,43.9091,44.2814,1893119.5084941,0
+OMF.US,D,20220331,000000,44.2814,45.1657,44.1323,44.1323,1571224.0770645,0
+OMF.US,D,20220401,000000,44.5512,44.9701,44.1883,44.6908,1396745.3936387,0
+OMF.US,D,20220404,000000,44.6908,44.9701,44.2909,44.896,1450737.6658857,0
+OMF.US,D,20220405,000000,44.8495,45.2218,43.7419,43.7789,1377239.323244,0
+OMF.US,D,20220406,000000,43.4807,44.0021,43.211,43.5272,1453977.0969416,0
+OMF.US,D,20220407,000000,43.3506,43.5462,41.7311,42.3266,1603201.4832696,0
+OMF.US,D,20220408,000000,42.6059,43.8435,42.2801,43.192,1392881.6588401,0
+OMF.US,D,20220411,000000,42.9317,43.797,42.5963,42.9782,1144849.8877565,0
+OMF.US,D,20220412,000000,43.0058,43.778,42.755,42.9412,910482.26216369,0
+OMF.US,D,20220413,000000,42.7455,43.3136,42.4853,43.1549,777192.88671085,0
+OMF.US,D,20220414,000000,43.2764,43.4712,42.8757,42.9127,794504.94530165,0
+OMF.US,D,20220418,000000,42.6895,44.5417,42.6895,43.9367,1351144.900705,0
+OMF.US,D,20220419,000000,44.0857,46.525,44.0211,46.4225,1663873.7002841,0
+OMF.US,D,20220420,000000,46.5431,47.2878,46.1707,46.4415,1021782.0385052,0
+OMF.US,D,20220421,000000,46.8413,47.2507,45.4403,45.5106,1105790.3714723,0
+OMF.US,D,20220422,000000,45.2123,45.2959,43.6859,43.7885,1019737.5227072,0
+OMF.US,D,20220425,000000,43.1739,44.2254,42.0568,44.0487,1591161.7908562,0
+OMF.US,D,20220426,000000,43.6574,44.1418,42.4663,42.5033,1070399.8240637,0
+OMF.US,D,20220427,000000,42.3542,42.8757,41.6009,41.6285,1071190.4684326,0
+OMF.US,D,20220428,000000,41.8982,43.3876,41.8982,43.3696,1532819.3953973,0
+OMF.US,D,20220429,000000,42.9592,44.9425,42.6989,42.755,1778475.0222193,0
+OMF.US,D,20220502,000000,42.9127,43.6298,42.3827,43.5738,1429864.0228742,0
+OMF.US,D,20220503,000000,43.7324,44.8305,43.3734,44.44,1328073.0347346,0
+OMF.US,D,20220504,000000,44.44,46.2381,44.2539,46.1156,1703240.6308901,0
+OMF.US,D,20220505,000000,45.5381,45.9846,43.8721,44.2349,1270342.3095531,0
+OMF.US,D,20220506,000000,44.0449,44.5864,42.3257,42.5347,1297928.5337841,0
+OMF.US,D,20220509,000000,41.8792,42.3542,40.9864,41.2999,1878276.2395771,0
+OMF.US,D,20220510,000000,41.4993,41.7273,37.8898,38.2318,3336128.6519938,0
+OMF.US,D,20220511,000000,39.4002,40.2835,38.1819,38.4883,2264980.2951122,0
+OMF.US,D,20220512,000000,37.9943,38.9869,37.0064,38.6973,2499237.3778838,0
+OMF.US,D,20220513,000000,39.2672,41.1383,39.2672,40.2075,1542422.9345888,0
+OMF.US,D,20220516,000000,40.236,40.635,39.4382,40.0271,928752.35853833,0
+OMF.US,D,20220517,000000,41.1479,42.169,40.692,42.1167,1109121.3951516,0
+OMF.US,D,20220518,000000,41.3853,42.1547,39.9701,40.1221,1570955.6159273,0
+OMF.US,D,20220519,000000,39.5141,40.3405,38.8113,39.0677,1581762.4926868,0
+OMF.US,D,20220520,000000,39.4096,39.6186,37.5099,38.9157,1463698.5484758,0
+OMF.US,D,20220523,000000,39.8941,40.654,39.2956,39.9605,1087661.3487933,0
+OMF.US,D,20220524,000000,39.6851,39.7326,38.0418,39.0867,1236375.1325661,0
+OMF.US,D,20220525,000000,38.8017,40.0555,38.8017,39.6756,957472.43627835,0
+OMF.US,D,20220526,000000,40.0271,41.1859,40.0271,40.7204,1637942.460005,0
+OMF.US,D,20220527,000000,40.9864,42.0312,40.9864,42.0218,828805.85632979,0
+OMF.US,D,20220531,000000,41.5088,42.1262,41.3189,41.8508,2080055.8414761,0
+OMF.US,D,20220601,000000,41.8318,42.1642,39.9511,40.8534,1419418.252664,0
+OMF.US,D,20220602,000000,41.0814,41.8602,40.8344,41.8032,883755.11357182,0
+OMF.US,D,20220603,000000,41.5468,41.5943,40.4925,40.9674,738769.25484584,0
+OMF.US,D,20220606,000000,41.3093,41.4898,40.7964,41.0814,980555.88292526,0
+OMF.US,D,20220607,000000,40.6064,41.8792,40.6064,41.8508,1060917.3555811,0
+OMF.US,D,20220608,000000,41.3189,41.5658,40.5781,40.7584,703682.9633927,0
+OMF.US,D,20220609,000000,40.616,40.692,39.6661,39.7231,1202239.5093755,0
+OMF.US,D,20220610,000000,38.7543,39.3526,37.5953,37.8518,1652343.5576371,0
+OMF.US,D,20220613,000000,36.8545,37.3104,35.3822,35.5722,2254718.7629372,0
+OMF.US,D,20220614,000000,35.7526,36.0851,35.1353,35.4012,1074876.2819284,0
+OMF.US,D,20220615,000000,35.9236,36.3225,35.1827,35.8286,1489498.1901582,0
+OMF.US,D,20220616,000000,34.7933,34.9167,32.5041,33.1786,2896222.9685806,0
+OMF.US,D,20220617,000000,32.7986,34.9643,32.7986,34.7078,2582459.2776371,0
+OMF.US,D,20220621,000000,35.8572,35.9046,34.5321,34.6698,1512275.275272,0
+OMF.US,D,20220622,000000,34.1189,35.0117,33.8435,34.8028,1821311.9446226,0
+OMF.US,D,20220623,000000,34.8693,35.7432,34.8503,35.5152,1670427.3103989,0
+OMF.US,D,20220624,000000,35.9236,37.0777,35.8856,36.7215,1950548.0832976,0
+OMF.US,D,20220627,000000,37.187,37.2392,36.5221,36.8165,1019610.1352656,0
+OMF.US,D,20220628,000000,37.111,37.8518,36.4555,36.7405,1179385.5706812,0
+OMF.US,D,20220629,000000,36.2655,36.5031,35.5437,35.9331,876978.31223705,0
+OMF.US,D,20220630,000000,35.0497,36.2086,34.9737,35.5057,1188959.631787,0
+OMF.US,D,20220701,000000,35.3537,36.655,35.3442,36.579,765026.85964474,0
+OMF.US,D,20220705,000000,35.7622,36.7975,35.4772,36.731,1378885.8848858,0
+OMF.US,D,20220706,000000,36.731,37.4149,36.0329,36.3131,1103650.0518959,0
+OMF.US,D,20220707,000000,36.788,37.356,36.5505,37.035,733516.89165504,0
+OMF.US,D,20220708,000000,37.092,37.3342,36.3985,36.864,580120.30341787,0
+OMF.US,D,20220711,000000,36.5031,37.2249,36.4935,36.864,958895.80670006,0
+OMF.US,D,20220712,000000,36.864,37.6049,36.6645,36.9114,1006976.669984,0
+OMF.US,D,20220713,000000,35.6196,36.5695,35.1067,36.4745,1808111.0261922,0
+OMF.US,D,20220714,000000,35.7052,36.2845,35.5247,35.9901,1399734.2609665,0
+OMF.US,D,20220715,000000,36.769,37.7663,36.0756,37.6999,1021669.3901065,0
+OMF.US,D,20220718,000000,38.0988,39.1199,38.0988,38.4883,1679737.1215226,0
+OMF.US,D,20220719,000000,38.8492,39.7516,38.7923,39.6756,1112103.9457468,0
+OMF.US,D,20220720,000000,39.4951,40.1125,39.1484,40.0555,879316.55610291,0
+OMF.US,D,20220721,000000,39.7801,40.3595,38.8635,39.3716,936516.6757426,0
+OMF.US,D,20220722,000000,39.5046,39.8751,38.7827,39.2196,936328.22655215,0
+OMF.US,D,20220725,000000,39.3336,39.3336,38.8207,39.0582,983938.49325439,0
+OMF.US,D,20220726,000000,38.6403,38.8777,36.579,36.7215,1667478.4490445,0
+OMF.US,D,20220727,000000,37.0634,37.8898,36.9684,37.7569,1362885.6011066,0
+OMF.US,D,20220728,000000,35.2967,35.7194,34.0334,35.3917,4224454.97442,0
+OMF.US,D,20220729,000000,35.3442,35.8951,34.5843,35.3347,2135266.190334,0
+OMF.US,D,20220801,000000,35.1447,36.769,34.8313,36.7215,2181143.5667151,0
+OMF.US,D,20220802,000000,36.8165,36.864,35.6006,35.6292,1513215.4156467,0
+OMF.US,D,20220803,000000,36.1421,36.5315,35.7902,36.3605,1086339.0460939,0
+OMF.US,D,20220804,000000,36.4555,36.4555,35.6196,35.8856,1084992.5292526,0
+OMF.US,D,20220805,000000,35.7687,36.0805,35.2133,35.5738,1363899.7895087,0
+OMF.US,D,20220808,000000,35.7005,36.9769,35.6421,35.6518,1129330.1842395,0
+OMF.US,D,20220809,000000,35.5641,35.5738,34.5703,34.9795,983809.89476207,0
+OMF.US,D,20220810,000000,35.72,36.8308,35.72,36.7041,1514885.2105652,0
+OMF.US,D,20220811,000000,36.9769,38.1851,36.9672,38.1656,1549910.2895134,0
+OMF.US,D,20220812,000000,38.6723,38.9256,38.3067,38.8672,1171904.8421353,0
+OMF.US,D,20220815,000000,38.419,38.8087,38.1949,38.6723,729539.13159765,0
+OMF.US,D,20220816,000000,38.7795,39.3446,38.2923,39.1595,1124586.5526604,0
+OMF.US,D,20220817,000000,38.4287,38.6626,37.62,37.8538,895584.71054928,0
+OMF.US,D,20220818,000000,37.7077,38.2533,37.4982,38.0487,820378.3421263,0
+OMF.US,D,20220819,000000,37.62,37.6687,36.9087,36.9185,767275.73686178,0
+OMF.US,D,20220822,000000,36.2364,36.2462,35.379,35.4862,892349.76318078,0
+OMF.US,D,20220823,000000,35.4862,36.1682,35.4764,35.8662,668887.97370136,0
+OMF.US,D,20220824,000000,35.8662,36.3923,35.7103,36.1,902993.68423368,0
+OMF.US,D,20220825,000000,36.4021,36.8503,36.1704,36.8503,893436.63160186,0
+OMF.US,D,20220826,000000,37.0841,37.1231,35.4764,35.5641,968331.00002483,0
+OMF.US,D,20220829,000000,35.3205,35.3887,34.7359,34.921,1139601.5526608,0
+OMF.US,D,20220830,000000,35.2036,35.2864,34.4144,34.541,940879.10528728,0
+OMF.US,D,20220831,000000,34.619,34.7554,33.9954,34.0344,1198567.5000307,0
+OMF.US,D,20220901,000000,33.859,33.9564,32.8486,33.6738,1129677.0789763,0
+OMF.US,D,20220902,000000,34.1318,34.7164,33.8005,33.9467,1527287.2105655,0
+OMF.US,D,20220906,000000,34.1026,34.4631,32.8749,33.5082,1432354.0263525,0
+OMF.US,D,20220907,000000,33.4887,34.6677,33.4497,34.6482,1148523.3158189,0
+OMF.US,D,20220908,000000,34.3169,35.4959,34.1805,35.4569,832962.00002136,0
+OMF.US,D,20220909,000000,35.8954,36.6408,35.7395,36.5872,801272.44738897,0
+OMF.US,D,20220912,000000,37.0159,37.7223,36.7333,36.9379,962970.55265627,0
+OMF.US,D,20220913,000000,35.7395,36.1292,34.3851,34.5118,1293804.4737174,0
+OMF.US,D,20220914,000000,34.8333,35.0574,33.6446,33.8005,1813872.5526781,0
+OMF.US,D,20220915,000000,34.0538,35.1933,34.0051,34.6677,1611054.0789887,0
+OMF.US,D,20220916,000000,34.1708,34.3364,33.5277,34.1415,2677684.579016,0
+OMF.US,D,20220919,000000,33.6154,34.2779,33.6154,34.2487,1244846.1316109,0
+OMF.US,D,20220920,000000,33.8005,34.0538,32.3585,32.9626,2149041.6316341,0
+OMF.US,D,20220921,000000,33.3426,33.6251,31.8226,31.8615,1659197.5263583,0
+OMF.US,D,20220922,000000,31.6667,31.7836,29.8446,30.3903,2677245.3158581,0
+OMF.US,D,20220923,000000,29.8056,30.2441,29.26,30.1759,3012818.7632351,0
+OMF.US,D,20220926,000000,29.8154,30.3857,28.4415,28.461,2625962.3684884,0
+OMF.US,D,20220927,000000,28.9677,29.3185,28.0615,28.3246,1686066.4737274,0
+OMF.US,D,20220928,000000,28.539,29.6205,28.3344,29.2892,1323248.4474024,0
+OMF.US,D,20220929,000000,28.8313,29.1431,28.0323,28.9385,1256280.3158217,0
+OMF.US,D,20220930,000000,29.0359,29.5133,28.6462,28.7631,1294325.8421385,0
+OMF.US,D,20221003,000000,29.4256,30.6241,28.7144,30.2831,1853865.0000475,0
+OMF.US,D,20221004,000000,30.819,32.1441,30.819,32.1246,1585646.6053038,0
+OMF.US,D,20221005,000000,31.3159,32.0856,30.7897,31.9882,1163963.2105562,0
+OMF.US,D,20221006,000000,31.6277,32.0662,31.2282,31.8421,881418.47370681,0
+OMF.US,D,20221007,000000,31.2867,31.4523,30.5364,30.6046,965089.89476159,0
+OMF.US,D,20221010,000000,30.9067,31.1015,30.4,30.5267,703341.39475488,0
+OMF.US,D,20221011,000000,30.3318,31.6001,30.2831,31.0236,936199.10528716,0
+OMF.US,D,20221012,000000,31.0821,31.7641,30.6923,31.3549,672222.47370145,0
+OMF.US,D,20221013,000000,30.5949,32.8749,30.059,32.6508,1144806.0000294,0
+OMF.US,D,20221014,000000,33.2549,33.6836,31.7933,31.92,1151375.4473979,0
+OMF.US,D,20221017,000000,32.7677,33.0201,31.9395,32.3877,1673143.1053061,0
+OMF.US,D,20221018,000000,33.0503,33.1428,31.0431,31.2574,2255052.8684789,0
+OMF.US,D,20221019,000000,30.6631,30.8823,29.1382,29.2503,2588610.6316453,0
+OMF.US,D,20221020,000000,29.2892,30.3513,28.841,29.4159,1521987.3158285,0
+OMF.US,D,20221021,000000,29.2795,30.1515,28.5,30.1272,1436979.6316158,0
+OMF.US,D,20221024,000000,30.2051,30.5023,29.5426,30.0882,1314653.0526653,0
+OMF.US,D,20221025,000000,30.1272,31.9785,30.059,31.6667,1385165.0526671,0
+OMF.US,D,20221026,000000,31.9005,32.3,31.5692,31.7251,1626551.4474101,0
+OMF.US,D,20221027,000000,33.4108,36.6554,33.2744,34.8723,3255831.8685045,0
+OMF.US,D,20221028,000000,34.5215,37.62,34.5215,37.24,2799972.1579665,0
+OMF.US,D,20221031,000000,36.86,37.9903,36.6018,37.5713,2490741.1579586,0
+OMF.US,D,20221101,000000,37.9026,38.6333,37.8782,38.2923,1706831.9210964,0
+OMF.US,D,20221102,000000,38.0097,38.6626,37.1328,37.4446,1154797.1842401,0
+OMF.US,D,20221103,000000,36.6846,36.7332,35.1938,36.1,2660808.8684893,0
+OMF.US,D,20221104,000000,36.53,37.45,36.295,36.96,836460,0
+OMF.US,D,20221107,000000,37.24,38.45,37.1,38.43,905688,0
+OMF.US,D,20221108,000000,38.47,38.885,37.6,38.14,989360,0
+OMF.US,D,20221109,000000,37.46,37.58,36.79,36.96,768380,0
+OMF.US,D,20221110,000000,38.8,41.39,38.725,41,2206244,0
+OMF.US,D,20221111,000000,41.29,42.78,40.99,42.04,1488397,0
+OMF.US,D,20221114,000000,41.51,41.615,38.02,38.17,1691417,0
+OMF.US,D,20221115,000000,39.37,39.51,38.13,38.19,1153519,0
+OMF.US,D,20221116,000000,38.19,38.499,36.5,37.13,1822202,0
+OMF.US,D,20221117,000000,36.21,36.7,35.66,36.7,706808,0
+OMF.US,D,20221118,000000,37.51,37.6159,36.17,36.79,1066297,0
+OMF.US,D,20221121,000000,36.62,37.67,36.51,37.47,1176463,0
+OMF.US,D,20221122,000000,37.78,38.36,37.78,38.04,796909,0
+OMF.US,D,20221123,000000,38.01,38.49,37.68,38.26,499262,0
+OMF.US,D,20221125,000000,37.99,38.64,37.99,38.57,225151,0
+OMF.US,D,20221128,000000,37.94,38.22,37.41,37.79,634158,0
+OMF.US,D,20221129,000000,37.96,38.93,37.86,38.75,680441,0
+OMF.US,D,20221130,000000,38.73,39.41,37.67,39.36,1209812,0
+OMF.US,D,20221201,000000,39.45,39.58,38.84,39.44,847913,0
+OMF.US,D,20221202,000000,38.83,39.75,38.504,39.49,561757,0
+OMF.US,D,20221205,000000,38.81,39.25,38.225,38.37,667722,0
+OMF.US,D,20221206,000000,38.5,39.05,37.25,37.83,1291480,0
+OMF.US,D,20221207,000000,37.53,38.04,36.69,36.73,890867,0
+OMF.US,D,20221208,000000,36.8,37.37,36.35,36.47,1031213,0
+OMF.US,D,20221209,000000,36.11,36.8,35.93,36.53,715063,0
+OMF.US,D,20221212,000000,36.47,37.08,36.06,36.93,674075,0
+OMF.US,D,20221213,000000,38.53,38.73,36.45,36.91,1677802,0
+OMF.US,D,20221214,000000,36.75,36.895,35.372,35.65,1455258,0
+OMF.US,D,20221215,000000,35.03,35.59,34.29,35.43,988743,0
+OMF.US,D,20221216,000000,34.9,35.137,33.6,34.22,1556497,0
+OMF.US,D,20221219,000000,34,34.21,32.61,33.21,1570500,0
+OMF.US,D,20221220,000000,33.08,33.36,32.465,33.21,1593431,0
+OMF.US,D,20221221,000000,33.73,34.39,33.73,33.98,952299,0
+OMF.US,D,20221222,000000,33.44,33.56,31.97,32.85,1621100,0
+OMF.US,D,20221223,000000,32.93,33.33,32.59,33.24,1193619,0
+OMF.US,D,20221227,000000,33.37,33.66,32.99,33.21,1421831,0
+OMF.US,D,20221228,000000,33.3,33.64,32.09,32.14,1381875,0
+OMF.US,D,20221229,000000,32.29,33.515,32.17,33.36,1120694,0
+OMF.US,D,20221230,000000,32.88,33.33,32.79,33.31,917126,0
+OMF.US,D,20230103,000000,33.69,34.21,32.835,33.08,1419155,0
+OMF.US,D,20230104,000000,33.61,34.8,33.29,34.6,1097900,0
+OMF.US,D,20230105,000000,34.04,34.47,33.34,34.42,960543,0
+OMF.US,D,20230106,000000,34.18,36.02,34.02,35.94,1608499,0
+OMF.US,D,20230109,000000,36.41,36.885,36.11,36.33,1263806,0
+OMF.US,D,20230110,000000,36.25,37.925,36.14,37.86,1294222,0
+OMF.US,D,20230111,000000,38.05,39.1333,38.04,38.86,1476056,0
+OMF.US,D,20230112,000000,39.1,39.56,38.28,38.86,1572871,0
+OMF.US,D,20230113,000000,38.21,38.83,38.12,38.5,1087756,0
+OMF.US,D,20230117,000000,38.56,39.64,38.56,39.49,1897676,0
+OMF.US,D,20230118,000000,39.44,40.07,38.74,38.87,805035,0
+OMF.US,D,20230119,000000,38,38.58,36.83,38.39,1176352,0
+OMF.US,D,20230120,000000,38.76,40.65,38.76,40.5,2524401,0
+OMF.US,D,20230123,000000,40.6,41.5,40.34,41.47,1777345,0
+OMF.US,D,20230124,000000,41.15,41.8699,40.85,41.24,1048061,0
+OMF.US,D,20230125,000000,40.92,42.9,40.76,42.87,1586839,0
+OMF.US,D,20230126,000000,43,43.2399,42.0601,42.83,1297640,0
+OMF.US,D,20230127,000000,43,43.47,42.84,42.96,1695263,0
+OMF.US,D,20230130,000000,42.44,43.005,42.09,42.18,1127273,0
+OMF.US,D,20230131,000000,42.49,43.19,41.91,43.14,2512631,0
+OMF.US,D,20230201,000000,42.15,43.975,41.63,43.41,1277014,0
+OMF.US,D,20230202,000000,43.92,44.98,43.735,44.18,2481135,0
+OMF.US,D,20230203,000000,43.27,44.77,43.13,43.73,1581377,0
+OMF.US,D,20230206,000000,43.3,43.47,42.01,42.31,1566972,0
+OMF.US,D,20230207,000000,43.01,46.9717,42.72,46.8,3935943,0
+OMF.US,D,20230208,000000,46.5,46.79,45.35,46.01,1313512,0
+OMF.US,D,20230209,000000,46.87,46.99,45.25,45.49,1551865,0
+OMF.US,D,20230210,000000,45.15,45.8,45.08,45.4,922425,0
+OMF.US,D,20230213,000000,45.4,46.005,44.99,45.85,986650,0
+OMF.US,D,20230214,000000,45.56,46.24,44.93,45.86,1701510,0
+OMF.US,D,20230215,000000,45.5,46.28,45.25,46.07,1884334,0
+OMF.US,D,20230216,000000,44.47,45.53,44.3,44.42,1189306,0
+OMF.US,D,20230217,000000,44.02,44.76,43.9,44.51,2392283,0
+OMF.US,D,20230221,000000,43.72,44.05,42.96,43.29,1203705,0
+OMF.US,D,20230222,000000,43.76,43.92,43.04,43.3,878302,0
+OMF.US,D,20230223,000000,43.72,44.03,42.72,43.46,745245,0
+OMF.US,D,20230224,000000,42.64,43.785,42.605,43.74,934537,0
+OMF.US,D,20230227,000000,44.22,44.22,43,43.54,1226554,0
+OMF.US,D,20230228,000000,43.55,43.99,43.04,43.09,1381196,0
+OMF.US,D,20230301,000000,43,43.7154,42.88,43.3,962490,0
+OMF.US,D,20230302,000000,42.73,43.3,42.55,43.26,772054,0
+OMF.US,D,20230303,000000,43.63,43.68,43.11,43.53,1161737,0
+OMF.US,D,20230306,000000,43.56,43.75,42.62,42.73,1279238,0
+OMF.US,D,20230307,000000,42.8,43.32,42.105,42.31,1163894,0
+OMF.US,D,20230308,000000,42.5,42.6,41.61,41.83,968745,0
+OMF.US,D,20230309,000000,41.86,42.2178,39.69,39.76,1692349,0
+OMF.US,D,20230310,000000,39.17,39.47,37.785,38.24,2220184,0
+OMF.US,D,20230313,000000,36.8,37.03,35.3983,35.67,3030439,0
+OMF.US,D,20230314,000000,37.04,37.805,35.48,35.91,1864087,0
+OMF.US,D,20230315,000000,34.71,35.415,34.01,34.69,1659583,0
+OMF.US,D,20230316,000000,33.85,35.51,32.79,35.49,2389363,0
+OMF.US,D,20230317,000000,34.96,35.01,33.63,33.86,1942419,0
+OMF.US,D,20230320,000000,34.44,35.365,34.18,34.48,1511322,0
+OMF.US,D,20230321,000000,35.7,36.065,35.4,35.72,1380796,0
+OMF.US,D,20230322,000000,35.53,35.91,34.395,34.42,1180933,0
+OMF.US,D,20230323,000000,34.54,35.32,33.71,34.24,1171038,0
+OMF.US,D,20230324,000000,33.72,34.43,32.892,34.34,1494677,0
+OMF.US,D,20230327,000000,35.49,35.67,34.81,35.31,1634418,0
+OMF.US,D,20230328,000000,35.3,36.0099,35.01,35.74,978949,0
+OMF.US,D,20230329,000000,36.45,36.54,35.8,36.51,848103,0
+OMF.US,D,20230330,000000,36.8,37.07,36.02,36.28,1058283,0
+OMF.US,D,20230331,000000,36.66,37.13,36.39,37.08,587886,0
+OMF.US,D,20230403,000000,37.08,37.41,36.42,36.91,892951,0
+OMF.US,D,20230404,000000,37.17,37.34,35.8,36.44,770301,0
+OMF.US,D,20230405,000000,35.72,36.2008,35.5,36.11,813665,0
+OMF.US,D,20230406,000000,36.21,36.315,35.635,35.79,835203,0
+OMF.US,D,20230410,000000,35.79,36.47,35.57,36.23,927824,0
+OMF.US,D,20230411,000000,36.72,37.43,36.45,37.26,751307,0
+OMF.US,D,20230412,000000,37.56,37.7,36.98,37.39,619253,0
+OMF.US,D,20230413,000000,37.59,37.755,37.16,37.55,406922,0
+OMF.US,D,20230414,000000,38.03,38.35,37.29,37.73,585368,0
+OMF.US,D,20230417,000000,37.52,38.05,37.25,38.05,655509,0
+OMF.US,D,20230418,000000,37.95,38.39,37.68,38.33,701751,0
+OMF.US,D,20230419,000000,38.15,39.22,37.92,39.07,616186,0
+OMF.US,D,20230420,000000,38.5,38.7199,38.11,38.68,594940,0
+OMF.US,D,20230421,000000,38.66,38.75,38.0201,38.42,999879,0
+OMF.US,D,20230424,000000,38.43,39.03,38.35,38.61,1335344,0
+OMF.US,D,20230425,000000,38,38.9,37.5824,38.63,1527680,0
+OMF.US,D,20230426,000000,38.52,38.97,37.7,38.37,1331593,0
+OMF.US,D,20230427,000000,38.84,39.17,38.27,38.88,752644,0
+OMF.US,D,20230428,000000,38.61,39.28,38.32,38.37,1182695,0
+OMF.US,D,20230501,000000,38.57,39.02,38.325,38.91,1124586,0
+OMF.US,D,20230502,000000,38.73,38.75,36.6,37,1268871,0
+OMF.US,D,20230503,000000,36.99,37.36,36.16,36.25,1096531,0
+OMF.US,D,20230504,000000,34.79,35.01,33.67,34.3,1274162,0
+OMF.US,D,20230505,000000,35.22,35.89,35.05,35.76,620211,0
+OMF.US,D,20230508,000000,36.03,36.15,35.31,35.78,604268,0
+OMF.US,D,20230509,000000,35.27,36.57,35.161,36.3,1034612,0
+OMF.US,D,20230510,000000,36.85,36.85,35.2,35.85,752595,0
+OMF.US,D,20230511,000000,35.47,35.64,35.06,35.46,608311,0
+OMF.US,D,20230512,000000,35.62,35.84,35.18,35.54,503292,0
+OMF.US,D,20230515,000000,35.62,36.4911,35.57,36.28,767303,0
+OMF.US,D,20230516,000000,36.22,36.66,35.45,35.51,468541,0
+OMF.US,D,20230517,000000,35.97,37.12,35.57,36.92,1148772,0
+OMF.US,D,20230518,000000,36.98,37.76,36.62,37.68,874797,0
+OMF.US,D,20230519,000000,37.86,37.86,36.55,36.95,661959,0
+OMF.US,D,20230522,000000,37.02,37.54,36.745,37.4,502506,0
+OMF.US,D,20230523,000000,37.42,38.29,37.3,37.68,614004,0
+OMF.US,D,20230524,000000,37.36,37.565,36.7,37.04,525838,0
+OMF.US,D,20230525,000000,37.04,37.53,36.735,37.26,414035,0
+OMF.US,D,20230526,000000,37.23,38.15,37.2,38,371800,0
+OMF.US,D,20230530,000000,38.27,38.71,37.91,38.57,478355,0
+OMF.US,D,20230531,000000,38.02,38.17,37.115,37.86,1299507,0
+OMF.US,D,20230601,000000,37.95,39.22,37.6972,39.07,792613,0
+OMF.US,D,20230602,000000,39.94,40.9,39.68,40.85,914456,0
+OMF.US,D,20230605,000000,40.75,41.1,40.3,40.92,834163,0
+OMF.US,D,20230606,000000,40.91,42.45,40.79,42.43,797980,0
+OMF.US,D,20230607,000000,42.61,43.52,42.43,43.34,693166,0
+OMF.US,D,20230608,000000,43.11,43.64,42.646,43.59,598625,0
+OMF.US,D,20230609,000000,43.75,43.9,42.84,42.98,566141,0
+OMF.US,D,20230612,000000,42.78,43,42.08,42.98,734377,0
+OMF.US,D,20230613,000000,43.11,44.08,42.9,44.06,641973,0
+OMF.US,D,20230614,000000,44.06,44.35,41.42,42.16,1617170,0
+OMF.US,D,20230615,000000,42.12,43.85,41.89,43.76,826700,0
+OMF.US,D,20230616,000000,43.57,43.705,42.54,43.07,874392,0
+OMF.US,D,20230620,000000,42.66,42.66,42.03,42.54,784242,0
+OMF.US,D,20230621,000000,42.62,43.12,42.32,42.8,545185,0
+OMF.US,D,20230622,000000,42.43,42.43,41.72,41.86,759168,0
+OMF.US,D,20230623,000000,41.4,42.01,41.17,41.67,1050075,0
+OMF.US,D,20230626,000000,41.66,42.295,41.614,41.88,489585,0
+OMF.US,D,20230627,000000,41.88,42.97,41.85,42.91,436706,0
+OMF.US,D,20230628,000000,42.74,43.28,42.26,43.25,392311,0
+OMF.US,D,20230629,000000,43.59,43.8174,43.28,43.75,515209,0
+OMF.US,D,20230630,000000,43.99,44.05,43.3,43.69,642436,0
+OMF.US,D,20230703,000000,43.74,44.35,43.6465,44.1,237439,0
+OMF.US,D,20230705,000000,43.67,43.97,43.1,43.41,545104,0
+OMF.US,D,20230706,000000,42.97,43.33,42.27,43.24,716347,0
+OMF.US,D,20230707,000000,43.38,44.56,43.38,43.98,791395,0
+OMF.US,D,20230710,000000,43.95,44.75,43.84,44.65,635356,0
+OMF.US,D,20230711,000000,44.98,45.595,44.79,45.51,556377,0
+OMF.US,D,20230712,000000,46,46.25,45.49,45.78,1004860,0
+OMF.US,D,20230713,000000,45.8,46.62,45.46,46.57,663336,0
+OMF.US,D,20230714,000000,46.79,46.86,45.65,46.29,531840,0
+OMF.US,D,20230717,000000,46.12,47.12,46,47.04,705332,0
+OMF.US,D,20230718,000000,47,47.97,46.88,47.73,715320,0
+OMF.US,D,20230719,000000,47.76,48.25,47.43,48.24,640135,0
+OMF.US,D,20230720,000000,47.8,47.84,47.29,47.56,797809,0
+OMF.US,D,20230721,000000,47.91,47.91,46.88,47.49,653289,0
+OMF.US,D,20230724,000000,47.68,48.64,47.51,48.38,796414,0
+OMF.US,D,20230725,000000,48.36,48.575,47.9,48.04,747985,0
+OMF.US,D,20230726,000000,44.29,46.59,43.55,45.02,1913160,0
+OMF.US,D,20230727,000000,45.31,47.04,45.278,45.4,1234385,0
+OMF.US,D,20230728,000000,46.15,46.3,44.96,45.35,1167134,0
+OMF.US,D,20230731,000000,45.7,46.34,45.37,45.48,709884,0
+OMF.US,D,20230801,000000,45.39,45.76,44.87,45.51,983672,0
+OMF.US,D,20230802,000000,44.99,45.31,44.5,45.21,733446,0
+OMF.US,D,20230803,000000,45.05,45.355,44.69,45.3,608111,0
+OMF.US,D,20230804,000000,44.23,44.96,44.04,44.6,858939,0
+OMF.US,D,20230807,000000,44.76,45.28,44.62,45.07,603045,0
+OMF.US,D,20230808,000000,44.27,45.105,43.85,45.07,516014,0
+OMF.US,D,20230809,000000,44.92,45.05,44.06,44.07,373448,0
+OMF.US,D,20230810,000000,44.34,44.71,43.53,43.92,636575,0
+OMF.US,D,20230811,000000,43.9,44,43.374,43.52,567066,0
+OMF.US,D,20230814,000000,43.5,43.52,42.05,42.38,787961,0
+OMF.US,D,20230815,000000,42.01,42.04,40.71,40.73,1371921,0
+OMF.US,D,20230816,000000,40.6,40.95,39.75,39.76,798814,0
+OMF.US,D,20230817,000000,39.77,40.13,39.61,39.72,727227,0
+OMF.US,D,20230818,000000,39.46,39.79,39.3,39.66,883071,0
+OMF.US,D,20230821,000000,39.76,40,39.35,39.77,668274,0
+OMF.US,D,20230822,000000,39.89,40.03,38.615,38.66,935931,0
+OMF.US,D,20230823,000000,38.73,39.47,38.39,39.38,484372,0
+OMF.US,D,20230824,000000,39.47,40.24,39.43,40,447471,0
+OMF.US,D,20230825,000000,40,40.45,39.59,39.95,469779,0
+OMF.US,D,20230828,000000,40.26,40.68,40.065,40.21,497545,0
+OMF.US,D,20230829,000000,40.2,41.5,40.155,41.3,630870,0
+OMF.US,D,20230830,000000,41.34,41.45,40.84,41.07,629174,0
+OMF.US,D,20230831,000000,41.08,41.66,41.05,41.51,593185,0
+OMF.US,D,20230901,000000,42.02,42.735,42.02,42.3,609074,0
+OMF.US,D,20230905,000000,42.08,42.185,40.49,40.52,721438,0
+OMF.US,D,20230906,000000,40.37,40.72,39.735,40.21,629530,0
+OMF.US,D,20230907,000000,39.96,40.21,39.565,39.67,1021791,0
+OMF.US,D,20230908,000000,39.8,40.053,39.25,39.78,427711,0
+OMF.US,D,20230911,000000,40.03,40.35,39.84,39.85,608537,0
+OMF.US,D,20230912,000000,40.08,41.265,40.08,41.04,876939,0
+OMF.US,D,20230913,000000,41.24,41.44,40.11,40.39,667426,0
+OMF.US,D,20230914,000000,41.11,41.41,40.57,41.1,610995,0
+OMF.US,D,20230915,000000,40.68,41.32,40.5,41.03,767857,0
+OMF.US,D,20230918,000000,40.89,40.89,40.14,40.4,415796,0
+OMF.US,D,20230919,000000,40.55,40.86,40.385,40.6,479319,0
+OMF.US,D,20230920,000000,40.89,41.42,40.63,40.73,653565,0
+OMF.US,D,20230921,000000,40.4,40.7,39.93,40.19,593265,0
+OMF.US,D,20230922,000000,40.23,40.3266,39.59,39.66,592332,0
+OMF.US,D,20230925,000000,39.55,39.9513,39.45,39.6,611025,0
+OMF.US,D,20230926,000000,39.28,39.815,39.21,39.26,457604,0
+OMF.US,D,20230927,000000,39.47,39.5382,38.91,39.24,877454,0
+OMF.US,D,20230928,000000,39.4,40.28,39.4,40.03,599555,0
+OMF.US,D,20230929,000000,40.31,40.965,40.025,40.09,838861,0
+OMF.US,D,20231002,000000,40.06,40.06,39.15,39.24,777994,0
+OMF.US,D,20231003,000000,38.96,38.96,37.225,37.53,1258626,0
+OMF.US,D,20231004,000000,37.72,37.9,37.09,37.44,1019709,0
+OMF.US,D,20231005,000000,37.25,37.65,36.765,37.45,1081844,0
+OMF.US,D,20231006,000000,37.26,38.28,37.07,37.66,1248010,0
+OMF.US,D,20231009,000000,37.19,38.08,37.0601,37.73,907970,0
+OMF.US,D,20231010,000000,38.03,38.76,38.03,38.34,1164647,0
+OMF.US,D,20231011,000000,38.37,38.94,38.28,38.91,558681,0
+OMF.US,D,20231012,000000,38.94,39.025,38.05,38.65,610882,0
+OMF.US,D,20231013,000000,38.88,39.05,37.39,37.4,816547,0
+OMF.US,D,20231016,000000,37.72,38.66,37.62,38.65,909990,0
+OMF.US,D,20231017,000000,38.31,39.3,38.31,39.01,1006049,0
+OMF.US,D,20231018,000000,38.51,38.8,38.145,38.38,554453,0
+OMF.US,D,20231019,000000,38.25,38.52,37.51,37.55,745508,0
+OMF.US,D,20231020,000000,37.44,37.6808,36.5,36.88,987105,0
+OMF.US,D,20231023,000000,36.7,37.17,36.53,36.7,939758,0
+OMF.US,D,20231024,000000,36.91,37.34,36.32,36.66,1617696,0
+OMF.US,D,20231025,000000,37.14,37.56,35.17,35.71,2630946,0
+OMF.US,D,20231026,000000,35.37,36.18,35,35.12,1726308,0
+OMF.US,D,20231027,000000,35.55,36.09,35.28,35.54,931446,0
+OMF.US,D,20231030,000000,36,36.36,35.13,35.39,1150568,0
+OMF.US,D,20231031,000000,35.57,35.99,35.53,35.93,1057886,0
+OMF.US,D,20231101,000000,35.96,36.56,35.71,36.35,1141610,0
+OMF.US,D,20231102,000000,37,38.28,37,38.23,1207511,0
+OMF.US,D,20231103,000000,37.89,38.41,37.82,38.24,1244437,0
+OMF.US,D,20231106,000000,38.2,38.2599,37.29,37.89,815452,0
+OMF.US,D,20231107,000000,37.63,37.86,37.09,37.22,1231255,0
+OMF.US,D,20231108,000000,37.14,37.32,36.77,37,1305871,0
+OMF.US,D,20231109,000000,37.06,37.43,36.52,36.89,976076,0
+OMF.US,D,20231110,000000,37.02,37.35,36.59,37.34,826495,0
+OMF.US,D,20231113,000000,37.21,37.3,36.8,37.12,848094,0
+OMF.US,D,20231114,000000,38.07,38.59,37.96,38.58,1463837,0
+OMF.US,D,20231115,000000,38.8,39.26,38.465,39.01,1014322,0
+OMF.US,D,20231116,000000,38.88,38.94,38.05,38.24,729458,0
+OMF.US,D,20231117,000000,38.68,38.75,38.33,38.6,1001196,0
+OMF.US,D,20231120,000000,38.6,38.79,38.1666,38.55,825224,0
+OMF.US,D,20231121,000000,38.24,38.45,37.78,37.89,626770,0
+OMF.US,D,20231122,000000,38.12,38.72,37.8401,38.55,763415,0
+OMF.US,D,20231124,000000,38.5,38.71,38.2,38.29,322935,0
+OMF.US,D,20231127,000000,38.07,39.65,37.93,39.42,1552246,0
+OMF.US,D,20231128,000000,39.38,40.76,39.25,40.72,1298083,0
+OMF.US,D,20231129,000000,41.2,42.395,41.13,42.23,1598901,0
+OMF.US,D,20231130,000000,42.53,42.73,41.98,42.3,1746445,0
+OMF.US,D,20231201,000000,42.3,43.62,42.12,43.33,1516826,0
+OMF.US,D,20231204,000000,43.17,43.86,43.01,43.38,1410612,0
+OMF.US,D,20231205,000000,42.95,43.5324,42.8701,43.19,1814557,0
+OMF.US,D,20231206,000000,43.65,44.36,43.26,43.47,1286273,0
+OMF.US,D,20231207,000000,43.75,44.98,43.71,44.97,2062836,0
+OMF.US,D,20231208,000000,44.73,45.3,44.65,45.23,1082422,0
+OMF.US,D,20231211,000000,45.21,45.41,44.3,44.31,860238,0
+OMF.US,D,20231212,000000,44.16,45.28,43.93,44.84,763013,0
+OMF.US,D,20231213,000000,44.77,46.91,44.64,46.6,1326116,0
+OMF.US,D,20231214,000000,47.58,48.86,47.34,48.24,1404437,0
+OMF.US,D,20231215,000000,48.24,48.65,47.76,48.45,1359770,0
+OMF.US,D,20231218,000000,48.57,49.06,48.35,48.7,1119499,0
+OMF.US,D,20231219,000000,48.85,49.71,48.64,49.31,1174875,0
+OMF.US,D,20231220,000000,49.22,49.76,48.59,48.61,581202,0
+OMF.US,D,20231221,000000,49.13,49.4,48.66,49.39,790504,0
+OMF.US,D,20231222,000000,49.61,49.8065,48.74,49.02,359559,0
+OMF.US,D,20231226,000000,48.93,49.82,48.6877,49.45,591628,0
+OMF.US,D,20231227,000000,49.45,49.77,49.23,49.7,463434,0
+OMF.US,D,20231228,000000,49.45,49.89,49.31,49.85,426562,0
+OMF.US,D,20231229,000000,49.58,49.8899,49.08,49.2,529517,0
+OMF.US,D,20240102,000000,48.7,49.78,48.51,49.4,686556,0
+OMF.US,D,20240103,000000,48.79,48.9,47.86,48.28,801748,0
+OMF.US,D,20240104,000000,48.34,48.692,47.925,47.98,750962,0
+OMF.US,D,20240105,000000,47.82,49.368,47.3,48.95,923325,0
+OMF.US,D,20240108,000000,49.18,49.61,48.85,49.3,700226,0
+OMF.US,D,20240109,000000,48.61,49.22,48.48,49.22,664835,0
+OMF.US,D,20240110,000000,49.73,49.96,49.34,49.86,1000826,0
+OMF.US,D,20240111,000000,49.6,49.83,49.055,49.75,1067267,0
+OMF.US,D,20240112,000000,50,50.02,48.1,48.19,958248,0
+OMF.US,D,20240116,000000,47.84,47.9745,46.99,47.27,879250,0
+OMF.US,D,20240117,000000,46.35,46.72,44.94,45.37,1964219,0
+OMF.US,D,20240118,000000,45.37,45.37,43.67,44.32,2238652,0
+OMF.US,D,20240119,000000,44.65,45.27,43.92,45.07,1072509,0
+OMF.US,D,20240122,000000,45.5,46.74,45.5,46.25,971786,0
+OMF.US,D,20240123,000000,46.43,46.67,46.01,46.57,933238,0
+OMF.US,D,20240124,000000,46.99,47.26,46.5,46.68,843079,0
+OMF.US,D,20240125,000000,47,47.57,46.79,47.52,1166468,0
+OMF.US,D,20240126,000000,47.71,48.66,47.71,48.47,792096,0
+OMF.US,D,20240129,000000,48.49,48.88,48.248,48.78,574845,0
+OMF.US,D,20240130,000000,48.79,48.985,48.61,48.93,728270,0
+OMF.US,D,20240131,000000,48.63,49.215,47.59,47.6,897220,0
+OMF.US,D,20240201,000000,47.8,48.23,46.6,47.87,815149,0
+OMF.US,D,20240202,000000,47.37,47.83,47.1401,47.53,418935,0
+OMF.US,D,20240205,000000,47.09,47.82,46.69,47.26,1387801,0
+OMF.US,D,20240206,000000,47.05,47.75,46.93,47.44,1310074,0
+OMF.US,D,20240207,000000,46.86,47.32,44.27,44.87,2554563,0
+OMF.US,D,20240208,000000,44.26,44.76,43.02,43.91,1803593,0
+OMF.US,D,20240209,000000,44.41,45.115,44.23,44.78,1106176,0
+OMF.US,D,20240212,000000,44.95,46.61,44.95,46.46,1140397,0
+OMF.US,D,20240213,000000,45.42,45.97,45.09,45.58,1187479,0
+OMF.US,D,20240214,000000,46.13,46.83,45.355,46.64,1328702,0
+OMF.US,D,20240215,000000,46.99,47.69,46.8,47.65,1283115,0
+OMF.US,D,20240216,000000,46.23,47.465,46,46.53,1269714,0
+OMF.US,D,20240220,000000,46.02,47.34,45.9,47.23,1377137,0
+OMF.US,D,20240221,000000,47.05,47.45,46.24,46.33,1160185,0
+OMF.US,D,20240222,000000,46.44,46.8,46.08,46.5,1038364,0
+OMF.US,D,20240223,000000,46.55,47.39,46.46,46.47,1025340,0
+OMF.US,D,20240226,000000,46.42,46.97,46.06,46.14,670228,0
+OMF.US,D,20240227,000000,46.43,46.76,46.31,46.6,1001219,0
+OMF.US,D,20240228,000000,46.36,46.955,46.36,46.88,852859,0
+OMF.US,D,20240229,000000,47.31,47.71,46.83,47.23,1046809,0
+OMF.US,D,20240301,000000,47.31,48.74,46.99,48.71,1231406,0
+OMF.US,D,20240304,000000,48.71,48.946,47.06,47.09,1070333,0
+OMF.US,D,20240305,000000,46.91,48.19,46.735,47.65,1120559,0
+OMF.US,D,20240306,000000,48,48.26,47.282,48.01,878035,0
+OMF.US,D,20240307,000000,48.24,48.7923,48.24,48.55,656610,0
+OMF.US,D,20240308,000000,48.87,49.19,48.06,48.38,763383,0
+OMF.US,D,20240311,000000,48,48.53,48,48.25,601666,0
+OMF.US,D,20240312,000000,48.25,49.03,48.2,48.67,589744,0
+OMF.US,D,20240313,000000,48.72,49.307,48.65,48.75,824412,0
+OMF.US,D,20240314,000000,48.74,49.16,47.85,48.24,1062703,0
+OMF.US,D,20240315,000000,47.93,48.89,47.93,48.23,4862685,0
+OMF.US,D,20240318,000000,48.25,48.59,47.71,48.11,846704,0
+OMF.US,D,20240319,000000,47.99,49.38,47.76,49.25,1384252,0
+OMF.US,D,20240320,000000,49.28,50.71,48.97,50.68,809653,0
+OMF.US,D,20240321,000000,50.71,51.65,50.66,51.07,821739,0
+OMF.US,D,20240322,000000,51.08,51.089,49.652,49.75,766910,0
+OMF.US,D,20240325,000000,49.63,50.13,49.34,49.55,817964,0
+OMF.US,D,20240326,000000,49.74,49.89,49.34,49.35,572658,0
+OMF.US,D,20240327,000000,49.89,50.56,49.75,50.52,567574,0
+OMF.US,D,20240328,000000,50.6,51.17,50.48,51.09,598129,0
+OMF.US,D,20240401,000000,51.1,51.25,50.13,50.23,434464,0
+OMF.US,D,20240402,000000,49.89,50.124,49.2301,49.5,568838,0
+OMF.US,D,20240403,000000,49.57,49.82,49.26,49.41,930005,0
+OMF.US,D,20240404,000000,50.23,50.7,48.63,48.63,929646,0
+OMF.US,D,20240405,000000,48.63,49.51,48.55,49.1,1273457,0
+OMF.US,D,20240408,000000,49.46,50.26,49.46,49.72,883914,0
+OMF.US,D,20240409,000000,50,50.15,49.45,49.55,670627,0
+OMF.US,D,20240410,000000,48.62,48.99,47.95,48.15,801186,0
+OMF.US,D,20240411,000000,48.39,48.61,47.2839,47.57,1264829,0
+OMF.US,D,20240412,000000,47.14,47.52,46.2331,46.72,1157899,0
+OMF.US,D,20240415,000000,47.22,47.65,46.42,46.83,939367,0
+OMF.US,D,20240416,000000,46.75,47.645,46.2407,47.44,1230146,0
+OMF.US,D,20240417,000000,47.88,48.16,47.145,47.24,667104,0
+OMF.US,D,20240418,000000,47.5,48.37,47.49,47.9,759138,0
+OMF.US,D,20240419,000000,47.82,48.99,47.82,48.7,780479,0
+OMF.US,D,20240422,000000,49.01,49.38,48.51,49.16,752435,0
+OMF.US,D,20240423,000000,49.1,50.735,49.05,50.42,820725,0
+OMF.US,D,20240424,000000,50.25,51.475,50.11,51.31,853138,0
+OMF.US,D,20240425,000000,50.68,50.745,49.97,50.52,1038359,0
+OMF.US,D,20240426,000000,50.52,51.34,50.35,50.89,622531,0
+OMF.US,D,20240429,000000,51,51.36,50.44,50.85,1451000,0
+OMF.US,D,20240430,000000,51.23,53.65,51.23,52.11,2411493,0
+OMF.US,D,20240501,000000,52,52.15,50.265,50.76,2009021,0
+OMF.US,D,20240502,000000,51.62,51.9,50.31,50.81,1478910,0
+OMF.US,D,20240503,000000,51.54,51.83,50.86,51.2,1019451,0
+OMF.US,D,20240506,000000,51.68,52.06,51.35,51.94,801848,0
+OMF.US,D,20240507,000000,52.1,52.29,51.41,51.47,876112,0
+OMF.US,D,20240508,000000,51.53,51.79,51.07,51.65,933164,0
+OMF.US,D,20240509,000000,50.65,51.4,50.4601,51.26,706911,0
+OMF.US,D,20240510,000000,51.4,51.63,50.52,50.7,682857,0
+OMF.US,D,20240513,000000,51,51.11,50.27,50.72,948874,0
+OMF.US,D,20240514,000000,51.09,51.18,50.165,50.27,1228567,0
+OMF.US,D,20240515,000000,50.53,50.84,49.64,50.04,702198,0
+OMF.US,D,20240516,000000,49.89,50.16,49.2308,49.89,800091,0
+OMF.US,D,20240517,000000,50.1,50.3699,49.735,49.98,622457,0
+OMF.US,D,20240520,000000,49.97,50.2,49.34,49.75,775375,0
+OMF.US,D,20240521,000000,49.71,49.85,48.78,48.85,1128134,0
+OMF.US,D,20240522,000000,48.71,49.1,48.09,48.21,879706,0
+OMF.US,D,20240523,000000,48.28,48.51,47.57,47.89,855221,0
+OMF.US,D,20240524,000000,48.12,48.55,48.11,48.35,558467,0
+OMF.US,D,20240528,000000,48.7,48.85,47.85,48.05,545881,0
+OMF.US,D,20240529,000000,47.5,47.76,47.23,47.63,516363,0
+OMF.US,D,20240530,000000,47.92,48.58,47.7301,48.46,543884,0
+OMF.US,D,20240531,000000,48.83,49.13,48.62,49.12,1087721,0
+OMF.US,D,20240603,000000,49.28,49.41,48.08,48.4,745643,0
+OMF.US,D,20240604,000000,47.82,48.46,47.39,47.59,868119,0
+OMF.US,D,20240605,000000,47.73,48.14,47.24,47.99,650081,0
+OMF.US,D,20240606,000000,48.07,48.58,47.885,48.31,861719,0
+OMF.US,D,20240607,000000,48.04,49.225,47.72,49.07,1253055,0
+OMF.US,D,20240610,000000,48.59,49.43,48.59,49.05,894013,0
+OMF.US,D,20240611,000000,48.65,48.7,46.885,46.93,853211,0
+OMF.US,D,20240612,000000,47.89,48.65,47.76,48.18,530773,0
+OMF.US,D,20240613,000000,48.15,48.21,47.45,48.06,448083,0
+OMF.US,D,20240614,000000,47.39,47.63,46.84,47.13,494083,0
+OMF.US,D,20240617,000000,46.91,48.09,46.9021,48,716428,0
+OMF.US,D,20240618,000000,48.04,48.56,47.975,48.3,412613,0
+OMF.US,D,20240620,000000,48.31,49.14,48.2,48.95,446733,0
+OMF.US,D,20240621,000000,49.14,49.25,48.765,49.03,1606314,0
+OMF.US,D,20240624,000000,49.2,50.12,49.115,49.59,909865,0
+OMF.US,D,20240625,000000,49.59,49.75,48.195,48.22,645849,0
+OMF.US,D,20240626,000000,48,48.32,47.84,48.22,572403,0
+OMF.US,D,20240627,000000,48.11,48.24,47.54,48.02,596653,0
+OMF.US,D,20240628,000000,48.45,48.86,48.01,48.49,1276772,0
+OMF.US,D,20240701,000000,48.73,49.55,48.22,48.27,820283,0
+OMF.US,D,20240702,000000,48.28,48.96,48.08,48.91,560424,0
+OMF.US,D,20240703,000000,48.98,49.79,48.73,48.74,302657,0
+OMF.US,D,20240705,000000,48.53,48.53,46.94,47.31,1591649,0
+OMF.US,D,20240708,000000,47.65,47.879,47.24,47.73,840485,0
+OMF.US,D,20240709,000000,47.33,47.84,46.73,47,973149,0
+OMF.US,D,20240710,000000,46.88,47.54,46.66,47.48,933978,0
+OMF.US,D,20240711,000000,48.01,49.23,47.95,49.2,839400,0
+OMF.US,D,20240712,000000,49.34,49.72,49.04,49.49,583521,0
+OMF.US,D,20240715,000000,50,51.73,49.875,51.35,993957,0
+OMF.US,D,20240716,000000,51.91,52.82,51.5,52.76,818440,0
+OMF.US,D,20240717,000000,52.1,53.05,51.73,52.55,731541,0
+OMF.US,D,20240718,000000,52.43,53.24,51.32,51.49,826730,0
+OMF.US,D,20240719,000000,51.51,51.59,51.01,51.15,476387,0
+OMF.US,D,20240722,000000,51.24,51.48,50.5,51.44,502014,0
+OMF.US,D,20240723,000000,51.24,52.18,50.85,52.05,789203,0
+OMF.US,D,20240724,000000,51.96,52.44,51.43,51.48,737581,0
+OMF.US,D,20240725,000000,51.57,53.21,51.3601,52.45,728124,0
+OMF.US,D,20240726,000000,53.05,53.5,52.75,53.09,513561,0
+OMF.US,D,20240729,000000,53.24,53.295,51.99,52.28,672933,0
+OMF.US,D,20240730,000000,52.53,53.39,52.38,53.14,1382454,0
+OMF.US,D,20240731,000000,53.01,54.94,51.61,52.26,2562270,0
+OMF.US,D,20240801,000000,51.79,52.67,48.41,48.56,1541127,0
+OMF.US,D,20240802,000000,47.55,47.67,44.77,44.88,2000434,0
+OMF.US,D,20240805,000000,42.85,44.89,42.29,44.37,1495990,0
+OMF.US,D,20240806,000000,44.56,45.89,44.56,45.42,1097741,0
+OMF.US,D,20240807,000000,46.39,46.68,44.72,44.91,1270734,0
+OMF.US,D,20240808,000000,45.55,46.035,45.26,45.81,808004,0
+OMF.US,D,20240809,000000,45.99,46.52,45.76,46.28,935463,0
+OMF.US,D,20240812,000000,45.44,45.515,44.29,44.4,696619,0
+OMF.US,D,20240813,000000,44.8,45.65,44.555,45.58,696896,0
+OMF.US,D,20240814,000000,45.75,45.81,44.665,45.46,907023,0
+OMF.US,D,20240815,000000,46.09,46.54,45.75,46.14,1054851,0
+OMF.US,D,20240816,000000,45.95,47.28,45.905,46.58,813058,0
+OMF.US,D,20240819,000000,46.61,47.44,46.5,47.37,571541,0
+OMF.US,D,20240820,000000,47,47.46,46.6502,47.06,586674,0
+OMF.US,D,20240821,000000,47.22,47.35,46.81,47.23,688205,0
+OMF.US,D,20240822,000000,47.27,47.46,46.845,47.28,342039,0
+OMF.US,D,20240823,000000,47.46,48.93,47.285,48.81,681337,0
+OMF.US,D,20240826,000000,49.06,49.29,48.62,48.88,770644,0
+OMF.US,D,20240827,000000,48.81,49.06,48.58,48.82,525734,0
+OMF.US,D,20240828,000000,48.5,49.84,48.5,49.75,817488,0
+OMF.US,D,20240829,000000,50,50,48.74,48.81,879735,0
+OMF.US,D,20240830,000000,49.04,49.55,48.92,49.41,829897,0
+OMF.US,D,20240903,000000,48.98,49.4,48.3,48.5,613964,0
+OMF.US,D,20240904,000000,48.59,48.9588,47.83,48,551433,0
+OMF.US,D,20240905,000000,48.38,48.445,47.3347,47.54,537235,0
+OMF.US,D,20240906,000000,47.54,48.16,44.28,44.41,1699703,0
+OMF.US,D,20240909,000000,44.73,44.86,43.43,43.96,1792011,0
+OMF.US,D,20240910,000000,43.54,44.09,41.7,43.27,2970493,0
+OMF.US,D,20240911,000000,42.87,44.35,41.935,43.9,1922536,0
+OMF.US,D,20240912,000000,44.14,45.04,44.11,44.39,1217157,0
+OMF.US,D,20240913,000000,45,45.8,44.85,45.78,1135591,0
+OMF.US,D,20240916,000000,46,47.21,45.79,47.02,1383458,0
+OMF.US,D,20240917,000000,47.25,48.56,47.25,48.53,1182822,0
+OMF.US,D,20240918,000000,48.56,49.065,47.83,48.26,1450765,0
+OMF.US,D,20240919,000000,49.36,50.26,48.6738,50.15,1356682,0
+OMF.US,D,20240920,000000,49.87,49.945,48.65,49.09,1362058,0
+OMF.US,D,20240923,000000,49.29,49.85,48.3,48.33,703752,0
+OMF.US,D,20240924,000000,48.55,48.655,45.73,45.91,1816330,0
+OMF.US,D,20240925,000000,45.82,45.845,44.77,44.99,1339697,0
+OMF.US,D,20240926,000000,45.37,46.67,45,46.49,1279842,0
+OMF.US,D,20240927,000000,46.91,47.205,46.405,46.85,673209,0
+OMF.US,D,20240930,000000,46.6,47.17,46.19,47.07,1238424,0
+OMF.US,D,20241001,000000,46.35,46.6,45.62,45.71,1687924,0
+OMF.US,D,20241002,000000,45.76,46.61,44.78,45.27,1038584,0
+OMF.US,D,20241003,000000,44.81,45.465,44.5,45.33,825748,0
+OMF.US,D,20241004,000000,46.59,47.1,46.34,47.05,1222478,0
+OMF.US,D,20241007,000000,46.5,47.08,46.32,46.99,675641,0
+OMF.US,D,20241008,000000,46.29,46.4232,45.64,45.77,1064108,0
+OMF.US,D,20241009,000000,45.82,46.31,45.77,45.95,772844,0
+OMF.US,D,20241010,000000,45.52,46.18,45.35,45.63,711902,0
+OMF.US,D,20241011,000000,45.75,46.75,45.75,46.18,868026,0
+OMF.US,D,20241014,000000,46.13,46.555,45.81,46.35,859925,0
+OMF.US,D,20241015,000000,46.5,47.77,46.2322,46.68,1001131,0
+OMF.US,D,20241016,000000,47.45,48.18,47.175,48.03,1028071,0
+OMF.US,D,20241017,000000,48.15,48.3,47.52,47.75,513116,0
+OMF.US,D,20241018,000000,47.65,47.705,46.86,47.63,986420,0
+OMF.US,D,20241021,000000,47.53,48,46.57,46.61,827395,0
+OMF.US,D,20241022,000000,46.52,47.08,46.259,47.05,622145,0
+OMF.US,D,20241023,000000,47.12,47.12,45.66,46.07,780288,0
+OMF.US,D,20241024,000000,46.23,46.95,45.95,46.5,759162,0
+OMF.US,D,20241025,000000,47.06,47.34,46.18,46.47,742628,0
+OMF.US,D,20241028,000000,46.6,48.11,46.47,48.1,1201067,0
+OMF.US,D,20241029,000000,47.75,48.185,47.386,47.48,1571882,0
+OMF.US,D,20241030,000000,49,53.13,48.94,51.92,3688553,0
+OMF.US,D,20241031,000000,52.76,52.76,49.622,49.67,1715566,0
+OMF.US,D,20241101,000000,50.08,50.55,49.53,49.78,1037100,0
+OMF.US,D,20241104,000000,49.79,50.98,49.79,50.13,890180,0
+OMF.US,D,20241105,000000,50.13,51.27,50.13,51.18,879592,0
+OMF.US,D,20241106,000000,54.9,54.9,52.96,54.47,2226305,0
+OMF.US,D,20241107,000000,53.77,55.23,53.5,54.23,1400589,0
+OMF.US,D,20241108,000000,54.42,55.395,54.3,55.01,2006404,0
+OMF.US,D,20241111,000000,55.765,56.28,55.26,55.81,1399395,0
+OMF.US,D,20241112,000000,54.45,54.59,53.66,54.12,1539815,0
+OMF.US,D,20241113,000000,54.54,54.935,53.9504,54.64,1226400,0
+OMF.US,D,20241114,000000,54.645,55.44,54.35,54.77,1084854,0
+OMF.US,D,20241115,000000,55.07,55.66,54.6,55.49,991176,0
+OMF.US,D,20241118,000000,55.225,55.5094,54.84,55.05,993302,0
+OMF.US,D,20241119,000000,54.24,55.07,54.125,54.52,749838,0
+OMF.US,D,20241120,000000,54.78,55.09,54.25,54.96,589322,0
+OMF.US,D,20241121,000000,55.15,56.01,54.94,55.57,799589,0
+OMF.US,D,20241122,000000,55.76,56.8531,55.76,56.6,751746,0
+OMF.US,D,20241125,000000,57,57.97,56.95,57.4,1309140,0
+OMF.US,D,20241126,000000,57.07,57.25,56.51,57.13,606209,0
+OMF.US,D,20241127,000000,57.47,57.65,56.545,56.97,714090,0
+OMF.US,D,20241129,000000,57.265,57.65,56.9801,57.35,300211,0
+OMF.US,D,20241202,000000,57.25,57.49,56.68,57.1,979870,0
+OMF.US,D,20241203,000000,57.21,57.35,56.54,57.27,615068,0
+OMF.US,D,20241204,000000,57.295,57.47,56.995,57.25,559655,0
+OMF.US,D,20241205,000000,57.35,57.68,57.13,57.29,753915,0
+OMF.US,D,20241206,000000,57.615,57.95,56.94,57.43,657960,0
+OMF.US,D,20241209,000000,57.43,57.45,55.5,55.53,865125,0
+OMF.US,D,20241210,000000,55.38,55.91,54.7,54.83,883353,0
+OMF.US,D,20241211,000000,55.0889,55.67,54.292,55.59,1252565,0
+OMF.US,D,20241212,000000,55.515,56.49,55.515,55.62,997004,0
+OMF.US,D,20241213,000000,55.7,56.075,55.43,55.68,1042863,0
+OMF.US,D,20241216,000000,55.34,55.91,55.1,55.73,768028,0
+OMF.US,D,20241217,000000,55.435,55.73,53.7,53.78,818263,0
+OMF.US,D,20241218,000000,54.24,54.48,51.29,51.42,732425,0
+OMF.US,D,20241219,000000,52.385,52.53,51.175,51.18,821326,0
+OMF.US,D,20241220,000000,50.72,52.62,50.57,51.91,1494892,0
+OMF.US,D,20241223,000000,51.5,52.164,51.21,51.95,510886,0
+OMF.US,D,20241224,000000,51.9669,53.01,51.7253,52.99,333940,0
+OMF.US,D,20241226,000000,52.96,53.27,52.55,53.06,311859,0
+OMF.US,D,20241227,000000,52.76,53.64,52.26,52.78,537755,0
+OMF.US,D,20241230,000000,52.3,52.6799,51.66,52.24,375248,0
+OMF.US,D,20241231,000000,52.325,52.64,51.765,52.13,498329,0
+OMF.US,D,20250102,000000,52.17,52.6642,51.44,51.83,626186,0
+OMF.US,D,20250103,000000,52.09,52.92,51.505,52.89,636105,0
+OMF.US,D,20250106,000000,53.49,54.45,53.02,53.19,907853,0
+OMF.US,D,20250107,000000,53.31,53.66,52.405,53.42,1241831,0
+OMF.US,D,20250108,000000,53.14,53.3392,52.21,52.46,624768,0
+OMF.US,D,20250110,000000,51.57,51.92,51.06,51.18,754265,0
+OMF.US,D,20250113,000000,50.785,52.8,50.5,52.58,972760,0
+OMF.US,D,20250114,000000,52.63,53.64,52.63,53.48,868119,0
+OMF.US,D,20250115,000000,55,55.4,53.93,54.43,1073618,0
+OMF.US,D,20250116,000000,54.42,54.82,54.14,54.74,738471,0
+OMF.US,D,20250117,000000,55.17,55.3836,54.72,54.75,689800,0
+OMF.US,D,20250121,000000,55.17,56.17,54.87,55.67,804390,0
+OMF.US,D,20250122,000000,55.4748,57.4732,55.4748,57.1,1125755,0
+OMF.US,D,20250123,000000,56.895,58.22,56.745,57.96,1169487,0
+OMF.US,D,20250124,000000,57.82,58.11,57.4,57.61,688091,0
+OMF.US,D,20250127,000000,57.29,58.06,57.1,57.62,1482585,0
+OMF.US,D,20250128,000000,57.835,58.9,57.08,58.06,1772462,0
+OMF.US,D,20250129,000000,57.87,58.68,56.4,57,1713331,0
+OMF.US,D,20250130,000000,57.66,58.07,56.95,57.39,1280673,0
+OMF.US,D,20250131,000000,55.64,56.86,54.45,55.54,2525709,0
+OMF.US,D,20250203,000000,53.67,54.9,53.3,54.55,1735162,0
+OMF.US,D,20250204,000000,54.45,56.04,54.45,54.91,963368,0
+OMF.US,D,20250205,000000,55.71,56.86,54.65,56.78,986843,0
+OMF.US,D,20250206,000000,57.4607,57.515,56.47,56.82,735500,0
+OMF.US,D,20250207,000000,56.8,57.1,56.46,56.53,595387,0
+OMF.US,D,20250210,000000,56.815,56.8552,55.46,55.78,949212,0
+OMF.US,D,20250211,000000,55.34,57.01,55.28,56.71,886528,0
+OMF.US,D,20250212,000000,55.25,55.3216,54.14,54.82,742805,0
+OMF.US,D,20250213,000000,54.9993,55.43,54.45,55.21,536901,0
+OMF.US,D,20250214,000000,55.44,57.0837,55.425,56.96,790187,0
+OMF.US,D,20250218,000000,56.88,57.79,56.354,57.69,1077121,0
+OMF.US,D,20250219,000000,57.245,57.4741,56.78,57.09,706885,0
+OMF.US,D,20250220,000000,56.84,57.205,54.85,56,879621,0
+OMF.US,D,20250221,000000,56.01,56.275,54.05,54.17,856289,0
+OMF.US,D,20250224,000000,54.37,54.4,52.5789,53.04,914230,0
+OMF.US,D,20250225,000000,53.485,53.8567,52.0401,52.58,618832,0
+OMF.US,D,20250226,000000,52.805,53.51,52.695,53.06,499122,0
+OMF.US,D,20250227,000000,53.1,53.835,52.71,52.89,476558,0
+OMF.US,D,20250228,000000,53.005,53.79,52.76,53.74,575807,0
+OMF.US,D,20250303,000000,53.795,54.06,51.52,51.96,995772,0
+OMF.US,D,20250304,000000,51.76,51.76,48.43,49.87,1745105,0
+OMF.US,D,20250305,000000,49.97,50.74,49.25,50.23,756596,0
+OMF.US,D,20250306,000000,49.36,50.5,48.7662,49.32,879108,0
+OMF.US,D,20250307,000000,49.34,49.87,47.24,48.97,1178213,0
+OMF.US,D,20250310,000000,48.2,48.2048,46,46.6,1814798,0
+OMF.US,D,20250311,000000,46.365,47.44,45.475,45.95,3117749,0
+OMF.US,D,20250312,000000,46.675,46.99,45.82,46.27,1313593,0
+OMF.US,D,20250313,000000,46.37,46.7894,45.05,45.35,868290,0
+OMF.US,D,20250314,000000,45.9,48.78,45.805,48.63,1666704,0
+OMF.US,D,20250317,000000,48.2,49.2223,48.2,48.59,1102566,0
+OMF.US,D,20250318,000000,48.765,48.9,48.23,48.34,1223028,0
+OMF.US,D,20250319,000000,48.4,50.425,48.2,49.87,962495,0
+OMF.US,D,20250320,000000,49.67,50.76,49.31,50.01,966949,0
+OMF.US,D,20250321,000000,49.61,50.82,49.31,50.42,1884428,0
+OMF.US,D,20250324,000000,51.43,52.91,51.135,52.87,2128548,0
+OMF.US,D,20250325,000000,52.225,53.425,51.41,51.52,1343873,0
+OMF.US,D,20250326,000000,51.8522,52.79,50.8,51.12,768559,0
+OMF.US,D,20250327,000000,50.795,51.23,50.16,50.49,723818,0
+OMF.US,D,20250328,000000,50.375,50.775,48.05,48.4,1149299,0
+OMF.US,D,20250331,000000,47.725,49.4,46.85,48.88,922285,0
+OMF.US,D,20250401,000000,48.64,49.58,48.22,49.07,927756,0
+OMF.US,D,20250402,000000,48.3,51.405,48.284,50.58,969418,0
+OMF.US,D,20250403,000000,46.7698,47.3018,44.61,44.74,2810081,0
+OMF.US,D,20250404,000000,42.6523,43.23,39.55,41.03,2467760,0
+OMF.US,D,20250407,000000,39.325,42.93,38,41.54,2853721,0
+OMF.US,D,20250408,000000,43.91,44.15,39.64,40.42,1549881,0
+OMF.US,D,20250409,000000,39.6,46.19,38.765,45.66,2430348,0
+OMF.US,D,20250410,000000,44.4,44.49,41.58,43.02,1683095,0
+OMF.US,D,20250411,000000,42.87,43.43,41.4,43.15,1797320,0
+OMF.US,D,20250414,000000,44.5,44.6075,42.66,44.14,1334759,0
+OMF.US,D,20250415,000000,44.185,45.2656,44.185,44.71,829460,0
+OMF.US,D,20250416,000000,44.44,45.29,43.345,44.1,1319763,0
+OMF.US,D,20250417,000000,44.5499,45.1999,44.065,44.41,1010399,0
+OMF.US,D,20250421,000000,44.1,44.79,43.45,43.65,1411468,0
+OMF.US,D,20250422,000000,44.59,46,44.22,45.82,1370860,0
+OMF.US,D,20250423,000000,47.77,49.03,46.3,46.6,1373400,0
+OMF.US,D,20250424,000000,47.14,48.885,46.505,48.69,1122628,0
+OMF.US,D,20250425,000000,48.94,49.195,48.4801,48.79,812369,0
+OMF.US,D,20250428,000000,48.85,49.8,48.26,49.15,1617822,0
+OMF.US,D,20250429,000000,49.46,50.25,47.815,48.63,1945140,0
+OMF.US,D,20250430,000000,47.53,47.69,45.02,47.07,2202299,0
+OMF.US,D,20250501,000000,47.98,48.25,47.07,47.59,1109012,0
+OMF.US,D,20250502,000000,48.515,49.6,48.2,49.35,836825,0
+OMF.US,D,20250505,000000,49,49.705,48.6,48.92,819975,0
+OMF.US,D,20250506,000000,48.15,48.725,47.58,48.4,591366,0
+OMF.US,D,20250507,000000,48.645,49.27,48.295,48.7,764569,0
+OMF.US,D,20250508,000000,49.37,50.68,49.26,50.02,1039823,0
+OMF.US,D,20250509,000000,49,49.56,48.69,48.98,1042311,0
+OMF.US,D,20250512,000000,51.28,52.63,51.05,51.8,1770765,0
+OMF.US,D,20250513,000000,51.98,52.81,51.8163,52.38,1075387,0
+OMF.US,D,20250514,000000,52.275,52.48,51.6901,52.23,863573,0
+OMF.US,D,20250515,000000,52.045,52.1978,51.09,51.46,986371,0
+OMF.US,D,20250516,000000,51.495,52.01,51.2,51.8,978514,0
+OMF.US,D,20250519,000000,51,51.96,50.95,51.74,808639,0
+OMF.US,D,20250520,000000,51.64,51.69,51,51.2,803867,0
+OMF.US,D,20250521,000000,51.08,51.08,49.53,49.6,935125,0
+OMF.US,D,20250522,000000,49.64,50.64,49.17,50.34,1107485,0
+OMF.US,D,20250523,000000,49.245,50.43,48.79,50.19,833389,0
+OMF.US,D,20250527,000000,50.95,52.59,50.6016,52.59,1175693,0
+OMF.US,D,20250528,000000,52.38,52.705,51.93,52.04,1126995,0
+OMF.US,D,20250529,000000,52.62,52.68,51.91,52.47,1057148,0
+OMF.US,D,20250530,000000,52.0825,52.2,51.4001,51.84,938883,0
+OMF.US,D,20250602,000000,51.545,51.68,50.36,51.54,792389,0
+OMF.US,D,20250603,000000,51.485,52.609,51.06,52.45,694705,0
+OMF.US,D,20250604,000000,52.46,52.67,51.69,51.71,527060,0
+OMF.US,D,20250605,000000,51.75,52.36,51.22,51.89,727184,0
+OMF.US,D,20250606,000000,52.74,53.4,52.2954,53.35,686607,0
+OMF.US,D,20250609,000000,53.56,53.77,52.85,52.87,1065515,0
+OMF.US,D,20250610,000000,52.9652,53.315,52.53,52.86,861125,0
+OMF.US,D,20250611,000000,53.14,54.33,53.14,53.53,914846,0
+OMF.US,D,20250612,000000,52.8,53.18,52.21,53.16,704231,0
+OMF.US,D,20250613,000000,52.49,52.71,51.64,51.87,656178,0
+OMF.US,D,20250616,000000,52.315,53.3494,52.315,52.88,752651,0
+OMF.US,D,20250617,000000,52.88,53.195,52.27,52.54,721843,0
+OMF.US,D,20250618,000000,52.56,54.17,52.41,53.68,902452,0
+OMF.US,D,20250620,000000,54.215,54.5,53.78,54.1,1241368,0
+OMF.US,D,20250623,000000,53.95,54.3088,52.83,54.03,691021,0
+OMF.US,D,20250624,000000,54.8,55.5,54.7141,55.19,555695,0
+OMF.US,D,20250625,000000,55.0629,55.6,54.94,55.55,455179,0
+OMF.US,D,20250626,000000,55.725,56.64,55.7,56.18,601549,0
+OMF.US,D,20250627,000000,56.27,57.17,56.19,56.65,1124667,0
+OMF.US,D,20250630,000000,56.835,57.4,56.67,57,636472,0
+OMF.US,D,20250701,000000,56.55,58.598,56.5333,58.22,1027159,0
+OMF.US,D,20250702,000000,58.285,59.44,58.1,59.25,1524552,0
+OMF.US,D,20250703,000000,59.25,60.08,59.225,59.76,1175448,0
+OMF.US,D,20250707,000000,58.92,60.1,58.59,59.37,1269507,0
+OMF.US,D,20250708,000000,59.88,60.115,58.87,58.91,1154715,0
+OMF.US,D,20250709,000000,59.42,59.7525,58.93,59.02,2018890,0
+OMF.US,D,20250710,000000,59.05,59.89,58.63,59.81,1783848,0
+OMF.US,D,20250711,000000,59.0801,59.6103,58.625,58.9,697955,0
+OMF.US,D,20250714,000000,58.8,59.22,58.24,58.84,1104364,0
+OMF.US,D,20250715,000000,58.62,58.825,57.21,57.24,805561,0
+OMF.US,D,20250716,000000,57.415,57.81,56.14,57.22,1260140,0
+OMF.US,D,20250717,000000,57.03,57.68,56.83,57.53,965799,0
+OMF.US,D,20250718,000000,57.71,58.05,56.8,57.8,866532,0
+OMF.US,D,20250721,000000,58.085,58.085,57.07,57.15,1270669,0
+OMF.US,D,20250722,000000,57.47,58.07,56.78,57.76,769987,0
+OMF.US,D,20250723,000000,58.07,59.7,57.97,59,1065160,0
+OMF.US,D,20250724,000000,58.83,59.45,58.3,58.63,2003513,0
+OMF.US,D,20250725,000000,58.785,60.33,56.9,59.39,1930958,0
+OMF.US,D,20250728,000000,59.7,59.7,58.52,59.19,900751,0
+OMF.US,D,20250729,000000,59.99,59.99,58.235,58.29,987420,0
+OMF.US,D,20250730,000000,58.72,58.72,57.17,57.67,1371397,0
+OMF.US,D,20250731,000000,57.885,58.4,57.48,57.79,1307226,0
+OMF.US,D,20250801,000000,56.3308,57.07,55.26,56.49,1820489,0
+OMF.US,D,20250804,000000,55.75,56,55.31,55.84,998136,0
+OMF.US,D,20250805,000000,56.065,56.435,55.21,56.21,847934,0
+OMF.US,D,20250806,000000,56.345,56.49,55.84,56.42,782501,0
+OMF.US,D,20250807,000000,56.78,57.05,55.34,55.61,727473,0
+OMF.US,D,20250808,000000,56.15,56.265,55.34,55.83,472367,0
+OMF.US,D,20250811,000000,56.075,56.2399,55.415,55.64,559479,0
+OMF.US,D,20250812,000000,56.14,57.32,56.09,57.21,772460,0
+OMF.US,D,20250813,000000,57.67,58.008,57.22,57.96,670687,0
+OMF.US,D,20250814,000000,57.505,58.55,57.1,58.49,658527,0
+OMF.US,D,20250815,000000,58.53,58.57,57.2,57.27,619783,0
+OMF.US,D,20250818,000000,57.235,58.255,57.09,58.17,946846,0
+OMF.US,D,20250819,000000,58.15,58.62,57.84,58.22,929591,0
+OMF.US,D,20250820,000000,58.19,58.52,57.5,58.08,771891,0
+OMF.US,D,20250821,000000,57.895,58.26,57.21,57.34,980087,0
+OMF.US,D,20250822,000000,57.73,60.41,57.73,60.17,1040399,0
+OMF.US,D,20250825,000000,60.24,60.75,60.06,60.18,837154,0
+OMF.US,D,20250826,000000,60.13,61.2,60.06,61.15,873175,0
+OMF.US,D,20250827,000000,61.025,61.81,61.025,61.36,901352,0
+OMF.US,D,20250828,000000,61.3445,62.02,61.2207,61.59,853555,0
+OMF.US,D,20250829,000000,61.795,61.99,61.1,61.86,642587,0
+OMF.US,D,20250902,000000,61,61.11,59.9,61.11,629535,0
+OMF.US,D,20250903,000000,61.23,62.14,60.91,62.03,1089855,0
+OMF.US,D,20250904,000000,62.2,62.835,61.735,62.61,706598,0
+OMF.US,D,20250905,000000,62.8702,63.245,60.76,61.5,874950,0
+OMF.US,D,20250908,000000,61.49,61.55,60.46,61.13,706043,0
+OMF.US,D,20250909,000000,60.965,61.279,60.6,60.85,650528,0
+OMF.US,D,20250910,000000,60.65,61.52,60.315,60.76,645752,0
+OMF.US,D,20250911,000000,61.005,61.88,60.57,61.76,564778,0
+OMF.US,D,20250912,000000,61.59,61.62,60.53,60.58,611310,0
+OMF.US,D,20250915,000000,60.825,61.54,60.65,61.44,895552,0
+OMF.US,D,20250916,000000,61.84,61.84,60.13,60.54,882235,0
+OMF.US,D,20250917,000000,61.05,62.25,59.85,60.48,852684,0
+OMF.US,D,20250918,000000,60.82,61.935,60.638,61.59,783784,0
+OMF.US,D,20250919,000000,61.61,61.61,60.6,60.83,1309774,0
+OMF.US,D,20250922,000000,60.52,60.94,60.27,60.45,633194,0
+OMF.US,D,20250923,000000,60.54,61.87,60.13,60.41,1010775,0
+OMF.US,D,20250924,000000,60.56,60.945,59.86,60.13,706151,0
+OMF.US,D,20250925,000000,59.05,59.59,58.42,58.78,1018594,0
+OMF.US,D,20250926,000000,59.26,59.44,58.23,58.54,1003709,0
+OMF.US,D,20250929,000000,58.715,58.715,56.9044,57.61,1237845,0
+OMF.US,D,20250930,000000,57.65,57.7,54.96,56.46,1456531,0
+OMF.US,D,20251001,000000,56.475,57.21,55.75,55.81,1750540,0
+OMF.US,D,20251002,000000,56,56.7,55.71,56.39,1644596,0
+OMF.US,D,20251003,000000,56.5766,56.7146,56.075,56.19,1152284,0
+OMF.US,D,20251006,000000,56.415,56.725,54.9234,55.48,1170720,0
+OMF.US,D,20251007,000000,54.65,55.19,54.26,54.89,1568114,0
+OMF.US,D,20251008,000000,55.07,55.7,54.52,54.66,1575441,0
+OMF.US,D,20251009,000000,54.7784,55.165,54.34,54.95,1314800,0
+OMF.US,D,20251010,000000,55.16,55.48,52.09,52.15,1208802,0
+OMF.US,D,20251013,000000,52.66,53.55,52.5,53.26,822297,0
+OMF.US,D,20251014,000000,52.805,56.74,52.67,55.82,1187951,0
+OMF.US,D,20251015,000000,56.355,56.7434,54.87,55.08,878174,0
+OMF.US,D,20251016,000000,54.91,55.145,52.96,53.27,866871,0
+OMF.US,D,20251017,000000,53.53,54.68,53.32,54.13,719285,0
+OMF.US,D,20251020,000000,54.7,56.095,54.39,55.48,976553,0
+OMF.US,D,20251021,000000,55.61,57.08,55.38,56.53,1410075,0
+OMF.US,D,20251022,000000,57,57.27,55.67,55.85,879592,0
+OMF.US,D,20251023,000000,56.305,56.9,55.89,56.36,976197,0
+OMF.US,D,20251024,000000,57.04,58.39,57.04,57.11,1018227,0
+OMF.US,D,20251027,000000,57.655,58.54,57.6372,58.23,1287715,0
+OMF.US,D,20251028,000000,58.195,58.33,57.53,57.87,1524006,0
+OMF.US,D,20251029,000000,57.13,57.9,55.71,56.02,1805811,0
+OMF.US,D,20251030,000000,55.825,57.2,55.65,55.75,1317240,0
+OMF.US,D,20251031,000000,58.11,59.28,57.41,59.19,1724710,0
+OMF.US,D,20251103,000000,59.4489,61.87,58.7,61.38,2158894,0
+OMF.US,D,20251104,000000,60.775,61.33,60.38,60.5,1969210,0
+OMF.US,D,20251105,000000,60.345,61.6495,60.26,60.86,1790951,0
+OMF.US,D,20251106,000000,61.355,61.53,59.31,59.35,1588088,0
+OMF.US,D,20251107,000000,58.955,60.32,58.25,60.2,1430064,0
+OMF.US,D,20251110,000000,59.545,60.32,59.26,59.95,1648544,0
+OMF.US,D,20251111,000000,59.675,60.53,59.62,59.81,873376,0
+OMF.US,D,20251112,000000,60.24,61.08,59.628,60.44,669809,0
+OMF.US,D,20251113,000000,60.44,60.785,59.24,59.69,823191,0
+OMF.US,D,20251114,000000,58.845,59.35,58.12,59.17,1231207,0
+OMF.US,D,20251117,000000,59.16,59.17,56.72,57.07,1116466,0
+OMF.US,D,20251118,000000,56.59,58.13,56.2,57.32,897908,0
+OMF.US,D,20251119,000000,57.565,58.47,57.19,58.45,907957,0
+OMF.US,D,20251120,000000,59.1385,60.11,57.66,57.81,1125779,0
+OMF.US,D,20251121,000000,57.93,60.345,57.72,59.79,1128770,0
+OMF.US,D,20251124,000000,59.425,60.09,58.19,59.84,1451939,0
+OMF.US,D,20251125,000000,60,61.75,59.8353,61.34,871120,0
+OMF.US,D,20251126,000000,61.375,62.48,61.1601,61.93,1033163,0
+OMF.US,D,20251128,000000,62.2,62.51,61.93,62.03,459478,0
+OMF.US,D,20251201,000000,61.85,62.87,61.6301,62.35,857447,0
+OMF.US,D,20251202,000000,62.75,63.62,62.4,63.05,1619999,0
+OMF.US,D,20251203,000000,63.12,64.8,62.99,64.79,1320529,0
+OMF.US,D,20251204,000000,64.745,65.55,64.39,64.99,870898,0
+OMF.US,D,20251205,000000,64.75,65.135,64.195,64.65,854795,0
+OMF.US,D,20251208,000000,64.7,65.02,63.982,64.35,1696026,0
+OMF.US,D,20251209,000000,64.16,64.59,63.85,64.47,958188,0
+OMF.US,D,20251210,000000,64.76,68.095,64.665,67.28,1998210,0
+OMF.US,D,20251211,000000,67.2,70.13,67.2,69.62,1326791,0
+OMF.US,D,20251212,000000,70,70.17,68.15,68.82,1037984,0
+OMF.US,D,20251215,000000,68,68.62,66.75,67.2,1196453,0
+OMF.US,D,20251216,000000,67.49,68.91,67.4158,67.75,1447765,0
+OMF.US,D,20251217,000000,68.03,68.94,67.45,67.96,1088364,0
+OMF.US,D,20251218,000000,68.735,68.97,67.88,68.37,1222492,0
+OMF.US,D,20251219,000000,68.35,68.775,67.895,68.3,1281747,0
+OMF.US,D,20251222,000000,68.31,69.5,68.31,69.16,728455,0
+OMF.US,D,20251223,000000,69.19,69.5807,68.645,68.69,797308,0
+OMF.US,D,20251224,000000,68.77,69.47,68.57,68.97,307123,0
+OMF.US,D,20251226,000000,68.96,69.365,68.778,69.08,464245,0
+OMF.US,D,20251229,000000,68.875,69.27,68.22,68.62,569565,0
+OMF.US,D,20251230,000000,68.71,68.71,67.93,67.96,521265,0
+OMF.US,D,20251231,000000,68.225,68.25,67.54,67.55,458425,0
+OMF.US,D,20260102,000000,67.69,69.11,67.25,69.07,850605,0
+OMF.US,D,20260105,000000,68.615,70.78,68.25,70.15,882464,0
+OMF.US,D,20260106,000000,70.305,71.619,69.7801,71.37,1287395,0
+OMF.US,D,20260107,000000,71.615,71.615,70.22,70.33,880046,0
+OMF.US,D,20260108,000000,70.04,71.33,69.8,71.04,1429802,0
+OMF.US,D,20260109,000000,71.13,71.93,70.22,70.88,761754,0
+OMF.US,D,20260112,000000,68.08,69.245,66.45,66.59,1782142,0
+OMF.US,D,20260113,000000,66.51,67.465,65.5,66.37,1599551,0
+OMF.US,D,20260114,000000,66.725,66.725,64.78,66.1,1970452,0
+OMF.US,D,20260115,000000,66.5,66.68,64.97,65.04,1320255,0
+OMF.US,D,20260116,000000,65.2,66.325,65.01,65.4,1350450,0
+OMF.US,D,20260120,000000,63.98,64.85,63.24,63.51,1152584,0
+OMF.US,D,20260121,000000,63.75,64.53,63.5,64.04,999562,0
+OMF.US,D,20260122,000000,64.14,65.53,64.13,65.37,1601977,0
+OMF.US,D,20260123,000000,65,65.15,63.43,64.46,1151299,0
+OMF.US,D,20260126,000000,64.97,65.565,64.1,65.55,1137864,0
+OMF.US,D,20260127,000000,65.59,66.21,64.08,65.17,2120718,0
+OMF.US,D,20260128,000000,65.17,66.25,64.84,65.05,1933025,0
+OMF.US,D,20260129,000000,65.7401,66.5,65.195,66.1,1111099,0
+OMF.US,D,20260130,000000,65.805,66.055,64.95,65.54,924587,0
+OMF.US,D,20260202,000000,65.235,65.95,64.65,65.36,1379750,0
+OMF.US,D,20260203,000000,65.565,66.26,63.36,64.09,1444642,0
+OMF.US,D,20260204,000000,64,64.8,62.99,63.2,2761832,0
+OMF.US,D,20260205,000000,61.83,63,60.61,62.29,2625768,0
+OMF.US,D,20260206,000000,62.01,63.09,60.87,61.64,2823684,0
+OMF.US,D,20260209,000000,61.64,63.44,61.63,62.1,1638242,0
+OMF.US,D,20260210,000000,62.42,63.16,61.57,61.76,1719530,0
+OMF.US,D,20260211,000000,62.13,62.74,59.9,60.01,1523610,0
+OMF.US,D,20260212,000000,60.525,60.945,56.51,57.11,3690420,0
+OMF.US,D,20260213,000000,57.13,57.5,56.26,56.91,1960946,0
+OMF.US,D,20260217,000000,56.205,56.91,55.53,56.43,1998348,0
+OMF.US,D,20260218,000000,56.68,57.19,56.41,56.83,1425734,0
diff --git a/daily/us/nyse stocks/2/oneh.us.txt b/daily/us/nyse stocks/2/oneh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f5477448ce788669871a1a81a3fd9ad2779bf31
--- /dev/null
+++ b/daily/us/nyse stocks/2/oneh.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONEH.US,D,20260130,000000,25.0002,25.0002,25.0002,25.0002,8,0
+ONEH.US,D,20260203,000000,24.9,24.9,24.9,24.9,55,0
+ONEH.US,D,20260204,000000,24.88,24.88,24.88,24.88,47,0
+ONEH.US,D,20260205,000000,24.995,24.995,24.995,24.995,47,0
+ONEH.US,D,20260206,000000,24.865,24.865,24.865,24.865,4,0
+ONEH.US,D,20260210,000000,24.925,24.925,24.925,24.925,72,0
+ONEH.US,D,20260211,000000,24.91,24.91,24.91,24.91,68,0
+ONEH.US,D,20260212,000000,24.995,24.995,24.995,24.995,69,0
+ONEH.US,D,20260213,000000,24.995,24.995,24.995,24.995,2,0
+ONEH.US,D,20260218,000000,24.99,24.99,24.99,24.99,7,0
diff --git a/daily/us/nyse stocks/2/onon.us.txt b/daily/us/nyse stocks/2/onon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1290311ed6df48ef38b35f92dce54a8cf16ff10c
--- /dev/null
+++ b/daily/us/nyse stocks/2/onon.us.txt	
@@ -0,0 +1,1112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONON.US,D,20210915,000000,35.4,38,34.5,35,13765817,0
+ONON.US,D,20210916,000000,36,40.13,35.9,37.49,6458744,0
+ONON.US,D,20210917,000000,39.64,40.8,38.15,38.95,3661908,0
+ONON.US,D,20210920,000000,38,38,34.35,36.01,2779643,0
+ONON.US,D,20210921,000000,37.78,39.01,36.01,38.64,1339494,0
+ONON.US,D,20210922,000000,39.4,39.8,35.55,35.75,1703681,0
+ONON.US,D,20210923,000000,36.55,37.68,35.84,37.34,902269,0
+ONON.US,D,20210924,000000,37.2,37.32,35.6,36.02,1180981,0
+ONON.US,D,20210927,000000,35.71,35.99,32.92,33.37,1780587,0
+ONON.US,D,20210928,000000,32.62,33.04,31.85,32,1776255,0
+ONON.US,D,20210929,000000,32.24,33.24,30.31,30.9,2383351,0
+ONON.US,D,20210930,000000,30.9,32.4,30.06,30.13,1468851,0
+ONON.US,D,20211001,000000,30.14,30.98,29.8,30.5,1062483,0
+ONON.US,D,20211004,000000,29.12,30.24,28.1,29.09,1308536,0
+ONON.US,D,20211005,000000,29.09,31.18,28.93,30.44,1370182,0
+ONON.US,D,20211006,000000,30,30.22,29.22,29.59,743370,0
+ONON.US,D,20211007,000000,29.59,30.9694,29.29,29.84,615653,0
+ONON.US,D,20211008,000000,30.04,30.42,29.01,30.07,619415,0
+ONON.US,D,20211011,000000,30.3,31.62,30.3,30.69,1315704,0
+ONON.US,D,20211012,000000,31.31,32.5,30.11,30.54,1164215,0
+ONON.US,D,20211013,000000,30.8,31.35,30.649,30.7,684670,0
+ONON.US,D,20211014,000000,31.18,31.22,29.15,29.57,1179358,0
+ONON.US,D,20211015,000000,29.63,31.06,29.6,29.72,413471,0
+ONON.US,D,20211018,000000,29.72,30.52,29.345,30.07,567856,0
+ONON.US,D,20211019,000000,30.57,30.9,29.41,29.77,568471,0
+ONON.US,D,20211020,000000,30.31,32.5,30.1,31.36,1265312,0
+ONON.US,D,20211021,000000,31.18,33.85,31.18,33.71,1294301,0
+ONON.US,D,20211022,000000,33.68,34.08,32.5,33.26,778638,0
+ONON.US,D,20211025,000000,33.37,36.2,33.0101,34.98,1154443,0
+ONON.US,D,20211026,000000,35.24,36.5,34.65,35.58,1571152,0
+ONON.US,D,20211027,000000,35.9,35.9,33.68,34,1218292,0
+ONON.US,D,20211028,000000,34.36,35.43,32.93,33.7,863696,0
+ONON.US,D,20211029,000000,33.36,34.5,33.035,34.16,402670,0
+ONON.US,D,20211101,000000,34.45,36.79,34.22,36.58,1037505,0
+ONON.US,D,20211102,000000,36.77,36.96,35.21,35.41,542600,0
+ONON.US,D,20211103,000000,35.41,38.76,35.33,38.45,1599892,0
+ONON.US,D,20211104,000000,38.65,38.7,36.19,37.63,1198764,0
+ONON.US,D,20211105,000000,38.08,39.8,37.89,39.19,1037441,0
+ONON.US,D,20211108,000000,39.48,39.55,36.9,38.24,2049067,0
+ONON.US,D,20211109,000000,38.21,39.42,37.51,37.85,1066204,0
+ONON.US,D,20211110,000000,37.43,38.9299,36.91,37.19,783192,0
+ONON.US,D,20211111,000000,37.52,37.792,35.55,37.01,765769,0
+ONON.US,D,20211112,000000,37.55,37.68,35.85,37.2,662720,0
+ONON.US,D,20211115,000000,37.75,38.72,36.1,36.43,2112367,0
+ONON.US,D,20211116,000000,39.4,46.7,39.3,45.61,8917015,0
+ONON.US,D,20211117,000000,43.05,55.87,43.05,51.45,7956373,0
+ONON.US,D,20211118,000000,50.1,50.72,44.95,45,3128772,0
+ONON.US,D,20211119,000000,48.39,48.97,42.2076,44.94,3758612,0
+ONON.US,D,20211122,000000,45.19,45.4474,41.1,42.56,2243511,0
+ONON.US,D,20211123,000000,42.16,45.79,41.3,42.49,2366987,0
+ONON.US,D,20211124,000000,42,46.74,42,45.71,1907758,0
+ONON.US,D,20211126,000000,44,44,41.15,43.11,1446650,0
+ONON.US,D,20211129,000000,43.73,43.89,41.71,42.25,1608740,0
+ONON.US,D,20211130,000000,41.26,41.99,38.35,40.16,2145626,0
+ONON.US,D,20211201,000000,40.8,41.3999,38.83,39.05,1900423,0
+ONON.US,D,20211202,000000,39.29,39.29,37.14,38.75,1906113,0
+ONON.US,D,20211203,000000,38.75,39.95,36.01,36.8,2388839,0
+ONON.US,D,20211206,000000,36.95,40.58,36.21,40.15,1763950,0
+ONON.US,D,20211207,000000,41.17,43.17,40.6,42.39,1601334,0
+ONON.US,D,20211208,000000,43.11,43.8,41.31,41.81,1078627,0
+ONON.US,D,20211209,000000,41.95,42.5,39.2,39.41,1231537,0
+ONON.US,D,20211210,000000,39.55,40.18,37.56,38.28,1496642,0
+ONON.US,D,20211213,000000,37.87,38.02,35.51,36.02,2012372,0
+ONON.US,D,20211214,000000,35.35,36.86,34.6,36.56,1720920,0
+ONON.US,D,20211215,000000,36.21,37.83,34.85,37.2,1092419,0
+ONON.US,D,20211216,000000,37.75,38.47,35.67,36.12,1860607,0
+ONON.US,D,20211217,000000,35.02,37.25,34.1,36.2,1823631,0
+ONON.US,D,20211220,000000,35.25,36.44,34.53,35.26,948571,0
+ONON.US,D,20211221,000000,36.81,37.655,35.68,37.58,1034044,0
+ONON.US,D,20211222,000000,37.07,37.855,36.685,37.67,486351,0
+ONON.US,D,20211223,000000,37.85,38.9493,37,38.61,1089953,0
+ONON.US,D,20211227,000000,38.99,39.12,36.37,36.52,1361484,0
+ONON.US,D,20211228,000000,36.37,37.25,35.1,35.44,813475,0
+ONON.US,D,20211229,000000,35.64,37.1,34.7501,37.03,743471,0
+ONON.US,D,20211230,000000,36.74,38.8,36.71,38.07,632685,0
+ONON.US,D,20211231,000000,38.07,39.06,37.8,37.81,295722,0
+ONON.US,D,20220103,000000,38.75,40.22,38.11,38.68,1497222,0
+ONON.US,D,20220104,000000,38.75,39.12,35.81,36.44,1542964,0
+ONON.US,D,20220105,000000,36.2,36.2,32,32.86,2613851,0
+ONON.US,D,20220106,000000,33.21,34.1,32,33.36,1990340,0
+ONON.US,D,20220107,000000,33.34,33.67,31.796,33,1860664,0
+ONON.US,D,20220110,000000,32.08,32.38,29.5,31.47,3130249,0
+ONON.US,D,20220111,000000,31.79,33.7582,31.72,32.12,6291980,0
+ONON.US,D,20220112,000000,32.2,32.73,30,30.68,3799324,0
+ONON.US,D,20220113,000000,30.72,30.81,29.07,29.45,2776603,0
+ONON.US,D,20220114,000000,29.25,29.49,26.38,28.03,4726798,0
+ONON.US,D,20220118,000000,27.18,27.74,26.5,27.37,2772116,0
+ONON.US,D,20220119,000000,27.22,27.5075,26.58,26.83,1810615,0
+ONON.US,D,20220120,000000,27,28.11,26.16,26.26,3591350,0
+ONON.US,D,20220121,000000,26.07,26.24,24.04,25.75,4440047,0
+ONON.US,D,20220124,000000,24.76,26.74,23.755,26.6,6137876,0
+ONON.US,D,20220125,000000,25.82,26.75,24.66,25.43,2750680,0
+ONON.US,D,20220126,000000,26.82,27.53,24.56,25,2403267,0
+ONON.US,D,20220127,000000,25.38,26.08,23.85,24.22,1809216,0
+ONON.US,D,20220128,000000,24.15,24.53,22.82,24.4,2800041,0
+ONON.US,D,20220131,000000,24.5,26.85,24.5,26.37,2438416,0
+ONON.US,D,20220201,000000,27.8,28.8497,26.79,28.38,3018110,0
+ONON.US,D,20220202,000000,28.96,29.99,28.1,28.69,2255135,0
+ONON.US,D,20220203,000000,27.83,28.71,26.71,26.95,2189772,0
+ONON.US,D,20220204,000000,27,28.17,26.52,27.78,1641917,0
+ONON.US,D,20220207,000000,28,29.35,27.93,28.5,1885673,0
+ONON.US,D,20220208,000000,28.3,29.59,28.3,29.44,905532,0
+ONON.US,D,20220209,000000,30,30.565,29.7,30.25,1963694,0
+ONON.US,D,20220210,000000,29.83,31.29,29.03,29.37,2050339,0
+ONON.US,D,20220211,000000,29.27,29.58,27,27.45,3060894,0
+ONON.US,D,20220214,000000,27.39,27.83,26.82,27.07,1461059,0
+ONON.US,D,20220215,000000,27.57,28.4,27.26,27.75,1785539,0
+ONON.US,D,20220216,000000,27.42,28.36,27.0101,28.32,1587790,0
+ONON.US,D,20220217,000000,28.11,28.68,26.33,26.54,1161012,0
+ONON.US,D,20220218,000000,26.54,26.9,24.92,25.03,2156623,0
+ONON.US,D,20220222,000000,24.26,24.85,23.55,24.22,3169123,0
+ONON.US,D,20220223,000000,24.57,24.66,23.25,23.83,4391492,0
+ONON.US,D,20220224,000000,22.25,24.8,22,24.63,3859000,0
+ONON.US,D,20220225,000000,24.55,25.03,23.58,24.01,1662368,0
+ONON.US,D,20220228,000000,23.71,24.4,23.28,24.35,1716255,0
+ONON.US,D,20220301,000000,24.02,24.11,21.39,21.95,3831539,0
+ONON.US,D,20220302,000000,22.31,23.77,21.99,23.55,2884385,0
+ONON.US,D,20220303,000000,23.58,23.655,22.47,22.66,1584933,0
+ONON.US,D,20220304,000000,22.22,22.715,21.63,21.97,1743585,0
+ONON.US,D,20220307,000000,21.93,22.24,20.69,20.73,2669737,0
+ONON.US,D,20220308,000000,20.66,22.15,20.61,20.83,2400274,0
+ONON.US,D,20220309,000000,21.79,22.97,21.7,22.89,2175960,0
+ONON.US,D,20220310,000000,22.32,23.91,22.1,23.05,1852474,0
+ONON.US,D,20220311,000000,23.06,23.9,21.87,22.02,1908423,0
+ONON.US,D,20220314,000000,20.74,21.59,19.87,19.92,5321059,0
+ONON.US,D,20220315,000000,19.92,21.39,19.75,21.33,2342767,0
+ONON.US,D,20220316,000000,22.1,23.85,22.1,23.53,3341803,0
+ONON.US,D,20220317,000000,23.37,24.59,22.88,24.43,4367049,0
+ONON.US,D,20220318,000000,26.58,28.17,25.53,27.83,8037531,0
+ONON.US,D,20220321,000000,28,28.4,26.37,27.14,4455617,0
+ONON.US,D,20220322,000000,27.71,29.18,27.6,27.75,3252867,0
+ONON.US,D,20220323,000000,27.2,28.01,27.03,27.44,2666114,0
+ONON.US,D,20220324,000000,27.45,27.82,26.08,26.66,2035929,0
+ONON.US,D,20220325,000000,26.3,26.36,24.8,25.55,2375202,0
+ONON.US,D,20220328,000000,25.55,26.35,23.88,26.12,1429313,0
+ONON.US,D,20220329,000000,26.9,27.98,25.05,26.89,2741092,0
+ONON.US,D,20220330,000000,26.67,26.71,25.79,26.23,1260796,0
+ONON.US,D,20220331,000000,26.22,26.25,25.23,25.24,2093495,0
+ONON.US,D,20220401,000000,25.33,25.93,24.87,25.63,1193263,0
+ONON.US,D,20220404,000000,25.7,27.1,25.35,26.82,1649593,0
+ONON.US,D,20220405,000000,26.62,26.62,24.92,25.2,1408833,0
+ONON.US,D,20220406,000000,24.44,24.5,23.31,23.5,3375872,0
+ONON.US,D,20220407,000000,23.35,23.71,22.6,23.39,1860184,0
+ONON.US,D,20220408,000000,23.13,23.284,22.445,22.68,1046541,0
+ONON.US,D,20220411,000000,22.5,23.6399,22.4,22.98,1441996,0
+ONON.US,D,20220412,000000,23.5,24.16,23.25,23.75,3001615,0
+ONON.US,D,20220413,000000,23.6,24.57,23.47,24.55,3309601,0
+ONON.US,D,20220414,000000,24.59,25.02,24.22,24.82,2021847,0
+ONON.US,D,20220418,000000,24.47,25.1,23.7,24.55,2109432,0
+ONON.US,D,20220419,000000,24.8,26.06,24.705,26.01,2388070,0
+ONON.US,D,20220420,000000,26.25,26.51,25.47,26.05,2081558,0
+ONON.US,D,20220421,000000,26.35,26.6,25.38,26.14,3859922,0
+ONON.US,D,20220422,000000,26,26.345,25.33,26.01,3775728,0
+ONON.US,D,20220425,000000,25.5,26.27,25.33,26.21,2332341,0
+ONON.US,D,20220426,000000,25.96,26.05,23.37,23.94,5559252,0
+ONON.US,D,20220427,000000,23.9401,24.5,23.23,24.11,2445382,0
+ONON.US,D,20220428,000000,24.49,25.6902,23.97,25.55,1788801,0
+ONON.US,D,20220429,000000,25.25,26.04,24.67,24.97,2077078,0
+ONON.US,D,20220502,000000,24.68,26.11,24.36,26.04,1824602,0
+ONON.US,D,20220503,000000,25.98,26.86,25.77,26.29,1518993,0
+ONON.US,D,20220504,000000,26.32,26.32,24.21,25.73,2932866,0
+ONON.US,D,20220505,000000,24.94,25.26,22.96,23.24,3372201,0
+ONON.US,D,20220506,000000,22.92,22.92,20.8,22.53,4520630,0
+ONON.US,D,20220509,000000,21.5,21.65,20.17,20.74,4420918,0
+ONON.US,D,20220510,000000,21.04,21.59,19.31,20.1,3273312,0
+ONON.US,D,20220511,000000,20,20.13,16.54,16.73,5856515,0
+ONON.US,D,20220512,000000,16.43,19.275,16.38,19.02,6576041,0
+ONON.US,D,20220513,000000,19.28,21.1,19.28,20.22,4280258,0
+ONON.US,D,20220516,000000,20.05,20.895,19.34,20.4,5197802,0
+ONON.US,D,20220517,000000,23.15,23.6,19.9,20.61,6976119,0
+ONON.US,D,20220518,000000,20.5,21.06,18.86,19.62,4612959,0
+ONON.US,D,20220519,000000,19.7,21.09,19.25,20.73,7060617,0
+ONON.US,D,20220520,000000,21,21.48,18.935,19.95,4614587,0
+ONON.US,D,20220523,000000,19.95,20.07,18.785,20.04,2490557,0
+ONON.US,D,20220524,000000,19.72,19.72,18.06,18.32,2976840,0
+ONON.US,D,20220525,000000,18.1,19.14,17.815,18.66,2549037,0
+ONON.US,D,20220526,000000,18.8,20.05,18.8,19.7,1974947,0
+ONON.US,D,20220527,000000,19.97,21.04,19.94,21,2868634,0
+ONON.US,D,20220531,000000,21.13,21.43,20.5,20.65,1682266,0
+ONON.US,D,20220601,000000,20.57,21.57,20.5,21.12,1736016,0
+ONON.US,D,20220602,000000,21.44,23.03,21.18,22.68,2715941,0
+ONON.US,D,20220603,000000,22.08,22.49,21.61,21.91,1190416,0
+ONON.US,D,20220606,000000,22.16,22.16,20.27,20.94,3205698,0
+ONON.US,D,20220607,000000,20.92,21.46,20.73,21.16,1230194,0
+ONON.US,D,20220608,000000,20.92,21.52,20.55,21.22,1345061,0
+ONON.US,D,20220609,000000,20.96,21.37,20.46,20.73,1171647,0
+ONON.US,D,20220610,000000,20.5,20.67,19.76,20.14,1301534,0
+ONON.US,D,20220613,000000,19.18,19.53,18.51,19.05,1996977,0
+ONON.US,D,20220614,000000,19.07,19.38,18.7,19.2,1282167,0
+ONON.US,D,20220615,000000,19.29,19.6,18.4291,18.99,1949534,0
+ONON.US,D,20220616,000000,18.34,18.625,16.75,17.13,3092231,0
+ONON.US,D,20220617,000000,17.32,17.495,16.725,17,2606121,0
+ONON.US,D,20220621,000000,17.16,17.66,17.09,17.11,2900965,0
+ONON.US,D,20220622,000000,16.9,17.8,16.8,17.43,1823019,0
+ONON.US,D,20220623,000000,17.55,18.35,17.076,18.28,1666703,0
+ONON.US,D,20220624,000000,18.6,19.255,18.56,18.99,1362756,0
+ONON.US,D,20220627,000000,19.07,19.29,17.96,18.29,2147537,0
+ONON.US,D,20220628,000000,18.2,18.865,17.42,17.45,1246759,0
+ONON.US,D,20220629,000000,17.28,17.85,17,17.78,998353,0
+ONON.US,D,20220630,000000,17.5,18.035,16.64,17.69,2687173,0
+ONON.US,D,20220701,000000,17.6,18.06,17.3,17.66,1355921,0
+ONON.US,D,20220705,000000,17.34,18.79,17.05,18.55,1287626,0
+ONON.US,D,20220706,000000,18.495,18.9,17.61,17.71,1058474,0
+ONON.US,D,20220707,000000,17.83,18.35,17.61,18.1,1653392,0
+ONON.US,D,20220708,000000,17.87,18.39,17.64,18.04,2073183,0
+ONON.US,D,20220711,000000,17.82,18.03,17.325,17.46,1114528,0
+ONON.US,D,20220712,000000,17.42,17.695,17.07,17.32,1929487,0
+ONON.US,D,20220713,000000,17.15,17.92,16.94,17.42,1403229,0
+ONON.US,D,20220714,000000,17.11,17.18,16.2,16.54,2287384,0
+ONON.US,D,20220715,000000,16.66,17.39,16.16,17.2,2822650,0
+ONON.US,D,20220718,000000,17.71,18.43,17.56,17.73,1877591,0
+ONON.US,D,20220719,000000,18.25,19.29,18.015,19.05,2673325,0
+ONON.US,D,20220720,000000,19.09,19.405,18.52,19.27,3675275,0
+ONON.US,D,20220721,000000,19.18,19.98,19,19.94,2116970,0
+ONON.US,D,20220722,000000,19.82,19.98,19.0247,19.45,1217079,0
+ONON.US,D,20220725,000000,19.42,19.64,19.01,19.34,822426,0
+ONON.US,D,20220726,000000,19.17,19.17,18.3,18.53,1734573,0
+ONON.US,D,20220727,000000,18.82,19.28,18.57,19.11,2206259,0
+ONON.US,D,20220728,000000,19.32,21.28,18.95,21.17,3457790,0
+ONON.US,D,20220729,000000,21.26,21.99,20.78,21.77,3504933,0
+ONON.US,D,20220801,000000,21.85,22.69,21.64,22.19,1591042,0
+ONON.US,D,20220802,000000,21.69,22.34,21.58,21.69,1165945,0
+ONON.US,D,20220803,000000,21.84,22.79,21.795,22.45,2475263,0
+ONON.US,D,20220804,000000,22.09,22.76,22.07,22.63,1239591,0
+ONON.US,D,20220805,000000,21.82,23.19,21.7,22.84,1560228,0
+ONON.US,D,20220808,000000,23,24.09,22.97,23.48,2166639,0
+ONON.US,D,20220809,000000,23,23.03,22.07,22.56,1734599,0
+ONON.US,D,20220810,000000,23.4,24.1,23.38,23.9,1831277,0
+ONON.US,D,20220811,000000,24.17,24.55,23.44,23.88,2574034,0
+ONON.US,D,20220812,000000,23.94,24.47,23.625,24.47,2339974,0
+ONON.US,D,20220815,000000,24.48,24.7175,24.08,24.46,5233705,0
+ONON.US,D,20220816,000000,25,25,22.75,24.28,6531165,0
+ONON.US,D,20220817,000000,24.19,24.56,23.8801,24.07,3188019,0
+ONON.US,D,20220818,000000,23.24,24.06,22.22,23.66,2762363,0
+ONON.US,D,20220819,000000,23.41,23.41,22.23,22.47,2260935,0
+ONON.US,D,20220822,000000,21.9,22.2496,21.63,21.72,1624028,0
+ONON.US,D,20220823,000000,21.91,22.5,21.69,21.85,1124230,0
+ONON.US,D,20220824,000000,21.69,22.205,21.4601,21.75,2073156,0
+ONON.US,D,20220825,000000,21.76,22.11,21.5,21.78,1721103,0
+ONON.US,D,20220826,000000,21.57,21.75,20.65,20.9,2694277,0
+ONON.US,D,20220829,000000,20.44,21.059,20.31,20.76,2464031,0
+ONON.US,D,20220830,000000,21,21.3,20.31,20.62,1981833,0
+ONON.US,D,20220831,000000,20.85,21.04,19.8,19.99,2249748,0
+ONON.US,D,20220901,000000,19.5,19.71,18.87,19.48,2734679,0
+ONON.US,D,20220902,000000,19.76,19.8,18.91,19.37,1635172,0
+ONON.US,D,20220906,000000,19.31,19.45,18.34,18.78,2984009,0
+ONON.US,D,20220907,000000,18.76,19.63,18.62,19.54,1657575,0
+ONON.US,D,20220908,000000,19.42,19.87,19.34,19.75,1269245,0
+ONON.US,D,20220909,000000,19.98,20.4,19.89,20.28,1646141,0
+ONON.US,D,20220912,000000,20.5,21.04,20.37,20.92,1351707,0
+ONON.US,D,20220913,000000,20,20,19.03,19.1,2910205,0
+ONON.US,D,20220914,000000,19.05,19.42,18.65,19.23,1731557,0
+ONON.US,D,20220915,000000,19.12,19.55,18.41,18.62,2516043,0
+ONON.US,D,20220916,000000,18.05,18.37,17.79,18.1,2499327,0
+ONON.US,D,20220919,000000,17.9,18.28,17.83,18.25,2386301,0
+ONON.US,D,20220920,000000,17.89,18.14,17.73,17.73,2027622,0
+ONON.US,D,20220921,000000,18,18.96,17.67,17.74,3155411,0
+ONON.US,D,20220922,000000,17.6,17.77,16.95,17.35,2371231,0
+ONON.US,D,20220923,000000,16.9,17.27,16.42,17.16,2821901,0
+ONON.US,D,20220926,000000,17.1,17.645,16.55,16.56,1714524,0
+ONON.US,D,20220927,000000,16.85,17.23,16.35,16.93,2399487,0
+ONON.US,D,20220928,000000,17.09,18.01,16.9072,17.91,2529486,0
+ONON.US,D,20220929,000000,17.52,17.62,16.93,17.3,2181904,0
+ONON.US,D,20220930,000000,16.4,16.72,15.9,16.05,4685748,0
+ONON.US,D,20221003,000000,16.42,17.04,16.01,16.8,2112572,0
+ONON.US,D,20221004,000000,17.36,17.76,17.36,17.65,1975035,0
+ONON.US,D,20221005,000000,17.29,18.03,17.2,17.91,1501778,0
+ONON.US,D,20221006,000000,17.87,18.66,17.87,18.07,1508066,0
+ONON.US,D,20221007,000000,17.67,17.8,16.58,16.78,1745641,0
+ONON.US,D,20221010,000000,16.85,16.85,15.88,16,2133090,0
+ONON.US,D,20221011,000000,15.95,16.71,15.44,16.3,1800302,0
+ONON.US,D,20221012,000000,16.38,17.23,16.1,16.84,2344753,0
+ONON.US,D,20221013,000000,16.18,17.57,15.76,17.14,2131444,0
+ONON.US,D,20221014,000000,17.46,17.82,16.07,16.09,1470780,0
+ONON.US,D,20221017,000000,16.54,16.88,16.35,16.52,1232821,0
+ONON.US,D,20221018,000000,17.2,17.7,16.73,16.99,1135478,0
+ONON.US,D,20221019,000000,16.73,16.78,16.07,16.21,2038282,0
+ONON.US,D,20221020,000000,16.65,16.73,15.64,16.17,3600337,0
+ONON.US,D,20221021,000000,16.03,16.505,15.87,16.48,1867671,0
+ONON.US,D,20221024,000000,16.48,16.83,15.95,16.8,1453344,0
+ONON.US,D,20221025,000000,16.99,18.31,16.96,18.13,2864991,0
+ONON.US,D,20221026,000000,17.85,18.4,17.47,17.85,2416564,0
+ONON.US,D,20221027,000000,18,18.43,17.17,17.38,1422911,0
+ONON.US,D,20221028,000000,17.25,17.76,16.93,17.58,1387519,0
+ONON.US,D,20221031,000000,17.29,17.98,17.22,17.59,2171684,0
+ONON.US,D,20221101,000000,18.25,18.43,17.7,17.71,2119044,0
+ONON.US,D,20221102,000000,17.7,17.99,16.8,16.85,2133879,0
+ONON.US,D,20221103,000000,16.59,17.53,16.46,17,1692626,0
+ONON.US,D,20221104,000000,17.51,18.065,17.22,17.63,1822212,0
+ONON.US,D,20221107,000000,17.9,17.95,16.86,17.45,1432295,0
+ONON.US,D,20221108,000000,17.48,17.71,16.9,17.32,2391198,0
+ONON.US,D,20221109,000000,16.89,17.1506,16.32,16.45,2224003,0
+ONON.US,D,20221110,000000,17.57,18.38,17.51,18.09,3409573,0
+ONON.US,D,20221111,000000,18.25,19.8,18.25,19.58,3600864,0
+ONON.US,D,20221114,000000,19.6,20.17,18.835,19.64,2796974,0
+ONON.US,D,20221115,000000,20.5,20.95,20.02,20.16,4092682,0
+ONON.US,D,20221116,000000,19.36,19.43,17.64,18.4,8840740,0
+ONON.US,D,20221117,000000,17.82,17.95,17.2,17.32,3307806,0
+ONON.US,D,20221118,000000,17.64,17.66,16.68,16.93,2459032,0
+ONON.US,D,20221121,000000,17.39,17.67,16.58,17.02,3229395,0
+ONON.US,D,20221122,000000,17.05,18.22,16.9005,18.17,2906023,0
+ONON.US,D,20221123,000000,18.22,18.91,18.09,18.61,2666422,0
+ONON.US,D,20221125,000000,18.43,18.69,18.1,18.47,1025375,0
+ONON.US,D,20221128,000000,18.38,18.88,18.34,18.51,1727177,0
+ONON.US,D,20221129,000000,18.7,19.14,18.42,18.44,1629834,0
+ONON.US,D,20221130,000000,18.51,19.43,18.395,19.42,1677145,0
+ONON.US,D,20221201,000000,19.39,19.7,19.01,19.23,2056430,0
+ONON.US,D,20221202,000000,18.5,19.64,18.02,19.61,1789270,0
+ONON.US,D,20221205,000000,19.59,19.71,18.68,18.86,1350428,0
+ONON.US,D,20221206,000000,19,19,17.72,17.91,1160509,0
+ONON.US,D,20221207,000000,17.84,18.26,17.73,18.03,1092252,0
+ONON.US,D,20221208,000000,18.25,18.32,17.77,17.87,1460552,0
+ONON.US,D,20221209,000000,17.71,17.935,17.33,17.42,1676444,0
+ONON.US,D,20221212,000000,17.53,17.77,17.18,17.72,1517264,0
+ONON.US,D,20221213,000000,18.65,18.7,17.505,17.64,1290122,0
+ONON.US,D,20221214,000000,17.6,17.985,17.45,17.83,906839,0
+ONON.US,D,20221215,000000,17.29,17.42,16.92,17.12,1377086,0
+ONON.US,D,20221216,000000,17,17.13,16.325,16.49,2063073,0
+ONON.US,D,20221219,000000,16.5,16.575,16.22,16.34,1711679,0
+ONON.US,D,20221220,000000,16.2,16.545,16.0675,16.39,2178428,0
+ONON.US,D,20221221,000000,16.91,17.895,16.725,16.85,2616761,0
+ONON.US,D,20221222,000000,16.55,16.64,16.005,16.62,1641799,0
+ONON.US,D,20221223,000000,16.39,16.43,15.91,16.28,1499896,0
+ONON.US,D,20221227,000000,16.27,16.55,16.07,16.39,1166417,0
+ONON.US,D,20221228,000000,16.28,16.515,16.075,16.37,2321351,0
+ONON.US,D,20221229,000000,16.69,17.49,16.54,17.27,1655065,0
+ONON.US,D,20221230,000000,17,17.28,16.835,17.16,1220537,0
+ONON.US,D,20230103,000000,17.73,17.92,16.84,17.07,1466068,0
+ONON.US,D,20230104,000000,17.46,17.69,17.07,17.48,1926137,0
+ONON.US,D,20230105,000000,17.16,17.49,16.6,17.48,2470367,0
+ONON.US,D,20230106,000000,17.8,19.5,17.715,19.13,4991334,0
+ONON.US,D,20230109,000000,19.14,19.65,18.63,19.12,2866136,0
+ONON.US,D,20230110,000000,19.25,20.2,19.21,19.71,2592885,0
+ONON.US,D,20230111,000000,19.8,20.79,19.62,20.54,2977245,0
+ONON.US,D,20230112,000000,20.78,20.89,19.95,20.32,3297486,0
+ONON.US,D,20230113,000000,20.13,21.14,20.08,20.7,2206233,0
+ONON.US,D,20230117,000000,20.62,21.41,20.35,21.36,2599890,0
+ONON.US,D,20230118,000000,21.42,21.64,20.7,20.82,1670073,0
+ONON.US,D,20230119,000000,20.46,20.88,20.19,20.6,1577194,0
+ONON.US,D,20230120,000000,20.74,21.56,20.59,21.16,2687687,0
+ONON.US,D,20230123,000000,21.21,22.425,21.21,22.27,2680969,0
+ONON.US,D,20230124,000000,22.27,22.56,21.705,21.79,2004928,0
+ONON.US,D,20230125,000000,21.29,22.35,21.05,22.21,2000501,0
+ONON.US,D,20230126,000000,22.6,22.77,22.03,22.23,2327722,0
+ONON.US,D,20230127,000000,22.21,23.215,22.05,22.88,2690920,0
+ONON.US,D,20230130,000000,22.56,23.5,22.44,22.89,2317793,0
+ONON.US,D,20230131,000000,23.03,23.38,22.83,23.2,1513942,0
+ONON.US,D,20230201,000000,23.1,24.07,22.74,23.77,3312603,0
+ONON.US,D,20230202,000000,24,24.105,23.3829,23.78,3030702,0
+ONON.US,D,20230203,000000,23.03,23.84,22.69,22.89,2441196,0
+ONON.US,D,20230206,000000,22.5,22.68,21.95,22.49,1771812,0
+ONON.US,D,20230207,000000,22.32,22.365,21.3,21.99,2831617,0
+ONON.US,D,20230208,000000,21.69,21.895,21.1,21.42,1922765,0
+ONON.US,D,20230209,000000,21.83,22.1299,21.02,21.18,1945549,0
+ONON.US,D,20230210,000000,20.91,21.15,20.5924,21.11,1344379,0
+ONON.US,D,20230213,000000,21.24,21.84,20.95,21.71,2013825,0
+ONON.US,D,20230214,000000,21.56,23.105,21.3488,23.08,2531429,0
+ONON.US,D,20230215,000000,22.88,23.75,22.88,23.56,1787550,0
+ONON.US,D,20230216,000000,23.18,23.46,22.09,22.16,2195150,0
+ONON.US,D,20230217,000000,22.56,22.56,21.58,21.75,2264542,0
+ONON.US,D,20230221,000000,21.37,21.75,20.72,21.05,2709765,0
+ONON.US,D,20230222,000000,20.97,21.2,20.7506,21.05,1978378,0
+ONON.US,D,20230223,000000,21.16,21.36,20.9,21.16,1643407,0
+ONON.US,D,20230224,000000,20.8,20.97,20.31,20.68,1737967,0
+ONON.US,D,20230227,000000,20.98,21.49,20.97,21.31,1595709,0
+ONON.US,D,20230228,000000,21.39,22.47,21.39,21.87,3030444,0
+ONON.US,D,20230301,000000,21.9,22.555,21.88,22.19,2542833,0
+ONON.US,D,20230302,000000,22,22.8699,22,22.58,1961996,0
+ONON.US,D,20230303,000000,22.81,23.06,22.61,22.77,1715934,0
+ONON.US,D,20230306,000000,22.68,22.93,22.32,22.47,1816722,0
+ONON.US,D,20230307,000000,22.61,22.745,22.03,22.31,1439362,0
+ONON.US,D,20230308,000000,22.28,22.385,21.81,22.34,1292503,0
+ONON.US,D,20230309,000000,22.27,22.47,20.95,21.22,2470562,0
+ONON.US,D,20230310,000000,21.15,21.21,20.04,20.49,2329261,0
+ONON.US,D,20230313,000000,20.26,20.565,19.895,20.25,1878858,0
+ONON.US,D,20230314,000000,20.7,21.13,20.52,20.97,1327400,0
+ONON.US,D,20230315,000000,20.4,20.7,19.895,20.55,1711616,0
+ONON.US,D,20230316,000000,20.99,22.08,20.8,21.72,3108586,0
+ONON.US,D,20230317,000000,21.58,21.99,21.2901,21.61,2959924,0
+ONON.US,D,20230320,000000,21.55,22.18,21.12,21.57,3018480,0
+ONON.US,D,20230321,000000,25.95,28,25.5,27.26,27341057,0
+ONON.US,D,20230322,000000,27.29,29.27,27.01,27.36,17363499,0
+ONON.US,D,20230323,000000,28.17,31.94,27.6001,30.64,18904271,0
+ONON.US,D,20230324,000000,30.1,31.8,29.9,31.66,8649769,0
+ONON.US,D,20230327,000000,31.66,31.75,29.92,30.24,7405212,0
+ONON.US,D,20230328,000000,30.39,30.63,29.36,29.69,5693023,0
+ONON.US,D,20230329,000000,30,31.13,29.84,30.8,4676044,0
+ONON.US,D,20230330,000000,31.18,31.5,30.77,30.82,3672341,0
+ONON.US,D,20230331,000000,30.79,31.2765,29.86,31.03,4596368,0
+ONON.US,D,20230403,000000,30.85,32.25,29.95,31.19,7460344,0
+ONON.US,D,20230404,000000,31.68,33.2,31.68,32.51,8978297,0
+ONON.US,D,20230405,000000,31,31,29,29.35,10314892,0
+ONON.US,D,20230406,000000,29.16,29.55,28.25,29.38,4539206,0
+ONON.US,D,20230410,000000,28.98,30.45,28.86,30.39,3853545,0
+ONON.US,D,20230411,000000,30.05,30.66,29.66,29.87,3105442,0
+ONON.US,D,20230412,000000,30.49,30.65,29.11,29.32,2258797,0
+ONON.US,D,20230413,000000,29.6,30.09,29.33,29.92,2414986,0
+ONON.US,D,20230414,000000,30.09,32.18,29.985,30.71,6817950,0
+ONON.US,D,20230417,000000,30.72,30.72,29.92,30.45,2725600,0
+ONON.US,D,20230418,000000,30.8,32.01,30.56,31.91,4931183,0
+ONON.US,D,20230419,000000,31.5,32.66,31.28,31.51,4004326,0
+ONON.US,D,20230420,000000,31.09,33.1159,31,31.89,5949113,0
+ONON.US,D,20230421,000000,31.91,33.51,31.62,33.31,4772204,0
+ONON.US,D,20230424,000000,33.28,33.75,32.81,33.61,3411921,0
+ONON.US,D,20230425,000000,33.49,33.49,32,32.16,3687416,0
+ONON.US,D,20230426,000000,32.63,33.8,32.02,32.88,4294455,0
+ONON.US,D,20230427,000000,33.02,33.48,30.6,32.44,5107022,0
+ONON.US,D,20230428,000000,32.25,32.8195,31.87,32.45,2019821,0
+ONON.US,D,20230501,000000,32.8,33.49,32.13,32.42,2233155,0
+ONON.US,D,20230502,000000,32.44,32.55,31.31,31.81,2176889,0
+ONON.US,D,20230503,000000,31.63,33.35,31.46,32.63,2342136,0
+ONON.US,D,20230504,000000,32.57,33.32,32.13,32.53,2677538,0
+ONON.US,D,20230505,000000,32.96,34.88,32.75,33.91,7267309,0
+ONON.US,D,20230508,000000,33.9,34.56,33.57,34.37,2968852,0
+ONON.US,D,20230509,000000,33.85,34.2,33.18,33.62,2625583,0
+ONON.US,D,20230510,000000,34,34.1995,32.35,32.66,3909519,0
+ONON.US,D,20230511,000000,32.86,33.56,32.43,33.12,2837439,0
+ONON.US,D,20230512,000000,32.69,33.62,32.54,32.87,2590862,0
+ONON.US,D,20230515,000000,33.06,33.76,32.91,33.44,6821164,0
+ONON.US,D,20230516,000000,31.32,31.89,29.6209,30.19,14167282,0
+ONON.US,D,20230517,000000,29.31,29.41,27.52,27.9,13898148,0
+ONON.US,D,20230518,000000,27.6,28.1638,26.86,27.51,9269202,0
+ONON.US,D,20230519,000000,27.29,27.29,26.1,26.69,8278259,0
+ONON.US,D,20230522,000000,26.81,27.91,26.42,27.48,5340537,0
+ONON.US,D,20230523,000000,27.32,27.84,26.5,26.63,4288114,0
+ONON.US,D,20230524,000000,26.53,26.82,25.51,26.16,3758973,0
+ONON.US,D,20230525,000000,26.6,26.89,26.04,26.65,3303622,0
+ONON.US,D,20230526,000000,26.97,27.78,26.57,27.45,4656260,0
+ONON.US,D,20230530,000000,27.74,27.94,27.2913,27.32,4611187,0
+ONON.US,D,20230531,000000,27.58,27.83,27.02,27.45,4534715,0
+ONON.US,D,20230601,000000,27.46,27.75,26.87,27.17,4206862,0
+ONON.US,D,20230602,000000,28.02,28.48,27.425,27.97,4773585,0
+ONON.US,D,20230605,000000,28.09,28.7799,27.6427,28.65,3937807,0
+ONON.US,D,20230606,000000,28.57,29.2,28.2801,28.37,4007252,0
+ONON.US,D,20230607,000000,28.49,28.99,27.95,28.04,4156652,0
+ONON.US,D,20230608,000000,28.02,28.84,28,28.72,3619100,0
+ONON.US,D,20230609,000000,29.94,31.45,29.75,30.28,9993565,0
+ONON.US,D,20230612,000000,30.56,30.835,29.72,30.57,3794086,0
+ONON.US,D,20230613,000000,30.93,31.36,29.72,29.74,3438906,0
+ONON.US,D,20230614,000000,29.86,30.7,29.675,29.85,5809266,0
+ONON.US,D,20230615,000000,29.58,30.45,29.2201,30.28,2550159,0
+ONON.US,D,20230616,000000,30.5,30.64,29.7614,29.93,3140877,0
+ONON.US,D,20230620,000000,29.78,29.85,28.33,29.51,3891587,0
+ONON.US,D,20230621,000000,29.55,29.94,28.26,28.77,2786397,0
+ONON.US,D,20230622,000000,28.6,29.46,28.55,29.04,2291552,0
+ONON.US,D,20230623,000000,28.65,29.98,28.52,29.76,2452083,0
+ONON.US,D,20230626,000000,29.83,31.345,29.83,30.63,5092382,0
+ONON.US,D,20230627,000000,30.81,31.68,30.67,31.3,4038758,0
+ONON.US,D,20230628,000000,31.31,32.12,30.985,31.98,3555959,0
+ONON.US,D,20230629,000000,31.98,32.5,31.32,31.61,3098334,0
+ONON.US,D,20230630,000000,31.91,33.17,31.86,33,4837256,0
+ONON.US,D,20230703,000000,33.1,33.675,32.87,33.16,2767473,0
+ONON.US,D,20230705,000000,33.15,33.18,32.5101,33.05,1987153,0
+ONON.US,D,20230706,000000,32.6,32.665,30.712,31.8,4281934,0
+ONON.US,D,20230707,000000,31.91,32.2,31.38,31.43,2353532,0
+ONON.US,D,20230710,000000,31.55,32.3925,31.55,32.23,2206332,0
+ONON.US,D,20230711,000000,32.05,33.17,31.93,32.68,3951884,0
+ONON.US,D,20230712,000000,33.1,33.26,31.8,32.58,2740304,0
+ONON.US,D,20230713,000000,33.07,34.48,32.95,33.55,7413054,0
+ONON.US,D,20230714,000000,33.67,33.88,32.69,33.14,2638457,0
+ONON.US,D,20230717,000000,33.37,35.56,33.13,35.27,7796718,0
+ONON.US,D,20230718,000000,35.17,35.51,34.54,35.33,2992444,0
+ONON.US,D,20230719,000000,35.4,35.75,34.36,35,3031127,0
+ONON.US,D,20230720,000000,34.71,35.8499,34.26,34.32,3136482,0
+ONON.US,D,20230721,000000,34.22,35.055,34.0501,34.62,2377680,0
+ONON.US,D,20230724,000000,34.8,35.7,34.06,35.47,3623910,0
+ONON.US,D,20230725,000000,36.1,36.585,35.02,35.06,2745403,0
+ONON.US,D,20230726,000000,34.775,36.5,34.5,36.18,3170046,0
+ONON.US,D,20230727,000000,36.77,36.829,33.58,33.87,5309306,0
+ONON.US,D,20230728,000000,34.1,35.255,32.15,35.23,5688678,0
+ONON.US,D,20230731,000000,35.49,36,35.17,36,2915847,0
+ONON.US,D,20230801,000000,35.63,36.12,35.33,35.98,2270209,0
+ONON.US,D,20230802,000000,35.32,35.49,34.48,34.83,2813351,0
+ONON.US,D,20230803,000000,34.8,35.5999,34.63,35.48,1537725,0
+ONON.US,D,20230804,000000,35.7,36.09,35.09,35.33,1833296,0
+ONON.US,D,20230807,000000,35.37,35.65,34.78,35.27,1297469,0
+ONON.US,D,20230808,000000,35.23,35.87,34.9001,35.7,2973714,0
+ONON.US,D,20230809,000000,35.79,36.8,35.0767,36.51,4180743,0
+ONON.US,D,20230810,000000,36.7,37.08,35.155,35.71,3319049,0
+ONON.US,D,20230811,000000,35.42,35.93,34.21,34.55,3710279,0
+ONON.US,D,20230814,000000,34.32,34.81,33.89,34.61,5956500,0
+ONON.US,D,20230815,000000,30.2,31.42,28.55,29.77,23694322,0
+ONON.US,D,20230816,000000,29.77,31.29,29.38,30.32,9385675,0
+ONON.US,D,20230817,000000,30.32,31.98,30.27,30.66,7256362,0
+ONON.US,D,20230818,000000,30.06,30.75,29.73,30.26,4373606,0
+ONON.US,D,20230821,000000,30.66,31.05,29.71,29.74,3437602,0
+ONON.US,D,20230822,000000,29.26,29.88,28.9,29.38,4442222,0
+ONON.US,D,20230823,000000,27.96,30.08,27.21,29.88,6415755,0
+ONON.US,D,20230824,000000,29.94,30.04,28.28,28.4,3524095,0
+ONON.US,D,20230825,000000,28.59,28.805,27.86,28.75,2516423,0
+ONON.US,D,20230828,000000,29.08,29.15,27.61,28.06,3841761,0
+ONON.US,D,20230829,000000,28,28.66,27.86,28.51,3287598,0
+ONON.US,D,20230830,000000,28.3,28.98,27.92,28.93,2545371,0
+ONON.US,D,20230831,000000,29.02,29.57,28.82,28.83,2959400,0
+ONON.US,D,20230901,000000,29.58,29.87,28.85,29.23,3032100,0
+ONON.US,D,20230905,000000,29.6,30.2,29.27,30.07,4572714,0
+ONON.US,D,20230906,000000,29.87,30.74,29.87,30.61,5061412,0
+ONON.US,D,20230907,000000,30,30.22,29.245,29.32,5142955,0
+ONON.US,D,20230908,000000,29.21,29.76,29.13,29.59,1757402,0
+ONON.US,D,20230911,000000,30,30.14,29.37,29.99,2759518,0
+ONON.US,D,20230912,000000,30.04,30.79,29.61,29.75,3209224,0
+ONON.US,D,20230913,000000,29.57,29.8142,28.71,29.02,4146054,0
+ONON.US,D,20230914,000000,29.37,30.795,29.176,30.68,3670641,0
+ONON.US,D,20230915,000000,30.55,31.048,29.73,29.95,4118018,0
+ONON.US,D,20230918,000000,29.66,30.56,29.6,30.27,2875109,0
+ONON.US,D,20230919,000000,30.07,30.48,29.32,29.86,3499454,0
+ONON.US,D,20230920,000000,30.44,30.625,29.58,29.7,2134862,0
+ONON.US,D,20230921,000000,29.29,29.5,28.48,28.76,4136229,0
+ONON.US,D,20230922,000000,29,29.1,28.01,28.08,3035106,0
+ONON.US,D,20230925,000000,27.42,27.52,26.35,27.32,8194752,0
+ONON.US,D,20230926,000000,27,27.55,26.04,26.06,6462694,0
+ONON.US,D,20230927,000000,26,26.43,25.77,26.16,3618814,0
+ONON.US,D,20230928,000000,26.08,26.44,25.51,26.23,4698374,0
+ONON.US,D,20230929,000000,27.83,29.05,27.52,27.82,7573461,0
+ONON.US,D,20231002,000000,27.53,27.73,25.64,26.12,6693927,0
+ONON.US,D,20231003,000000,25.79,26.59,25.74,25.99,5158908,0
+ONON.US,D,20231004,000000,26.5,26.7199,23.65,25.05,15626291,0
+ONON.US,D,20231005,000000,25,25.1,23.955,24.15,4985177,0
+ONON.US,D,20231006,000000,23.95,25.19,23.78,25.11,5324399,0
+ONON.US,D,20231009,000000,25.41,25.85,25.13,25.2,4383115,0
+ONON.US,D,20231010,000000,25.15,26.25,25.01,25.11,4020224,0
+ONON.US,D,20231011,000000,25.5,25.61,24.65,24.66,4495999,0
+ONON.US,D,20231012,000000,24.75,24.98,23.72,23.78,4937950,0
+ONON.US,D,20231013,000000,23.89,24.07,23.41,23.67,3707659,0
+ONON.US,D,20231016,000000,23.81,25.34,23.81,24.89,4008727,0
+ONON.US,D,20231017,000000,24.58,26.219,24.58,25.59,4268950,0
+ONON.US,D,20231018,000000,25.52,25.54,24.91,25.24,2258602,0
+ONON.US,D,20231019,000000,25.3,25.6099,25,25.27,2475118,0
+ONON.US,D,20231020,000000,25,25.25,24.54,25.04,3128074,0
+ONON.US,D,20231023,000000,25.01,26.14,24.83,25.56,5229636,0
+ONON.US,D,20231024,000000,26.09,26.24,25.56,26.02,2178574,0
+ONON.US,D,20231025,000000,25.35,25.71,24.75,24.77,2978955,0
+ONON.US,D,20231026,000000,24.52,25.25,24.37,24.75,3000967,0
+ONON.US,D,20231027,000000,25.5,26.035,24.405,24.51,3617949,0
+ONON.US,D,20231030,000000,24.8,25.37,24.69,25.31,4659946,0
+ONON.US,D,20231031,000000,25.2,25.74,24.97,25.67,3436580,0
+ONON.US,D,20231101,000000,25.69,26.55,25.37,26.51,5033803,0
+ONON.US,D,20231102,000000,27.07,27.91,27.0505,27.58,4544071,0
+ONON.US,D,20231103,000000,28.13,28.91,27.89,28.06,4432896,0
+ONON.US,D,20231106,000000,28.19,28.38,27.75,28.06,2524522,0
+ONON.US,D,20231107,000000,28.23,29.12,28.23,28.71,4244485,0
+ONON.US,D,20231108,000000,28.59,28.91,28.18,28.22,3053950,0
+ONON.US,D,20231109,000000,28.4,28.5,26.715,26.98,4690409,0
+ONON.US,D,20231110,000000,26.93,27.0693,25.88,26.9,4973439,0
+ONON.US,D,20231113,000000,26.94,26.99,26.09,26.56,8645466,0
+ONON.US,D,20231114,000000,25.23,26.09,24.15,25.65,20279629,0
+ONON.US,D,20231115,000000,26.1,28.14,26.04,27.77,10721365,0
+ONON.US,D,20231116,000000,27.07,27.57,26.6101,27.13,4362685,0
+ONON.US,D,20231117,000000,27.21,27.91,26.7001,27.6,3541034,0
+ONON.US,D,20231120,000000,27.7,28.54,27.6,28.46,3688445,0
+ONON.US,D,20231121,000000,28.52,28.775,27.745,27.87,2801872,0
+ONON.US,D,20231122,000000,28,28.3,27.475,27.58,2304037,0
+ONON.US,D,20231124,000000,27.82,28.52,27.82,28.48,1326017,0
+ONON.US,D,20231127,000000,28.5,28.55,27.875,28.21,2673537,0
+ONON.US,D,20231128,000000,28.03,28.99,27.75,28.79,3158931,0
+ONON.US,D,20231129,000000,29.4,30.22,29.15,29.95,7297155,0
+ONON.US,D,20231130,000000,30.15,30.31,28.67,29.01,7881298,0
+ONON.US,D,20231201,000000,29.09,30.29,28.785,30.26,4453670,0
+ONON.US,D,20231204,000000,29.84,30.7164,29.49,29.83,4795902,0
+ONON.US,D,20231205,000000,29.53,29.63,29.02,29.29,2615985,0
+ONON.US,D,20231206,000000,29,29.3,27.47,27.59,6653263,0
+ONON.US,D,20231207,000000,27.26,28.295,27.04,28.27,3581660,0
+ONON.US,D,20231208,000000,28.12,28.8,28.12,28.63,3503122,0
+ONON.US,D,20231211,000000,28.66,29.1,28.2,28.26,2682740,0
+ONON.US,D,20231212,000000,28.07,28.31,27.895,28.16,2876936,0
+ONON.US,D,20231213,000000,28.13,29.89,27.54,29.82,4555735,0
+ONON.US,D,20231214,000000,30.98,31.32,30.39,30.55,6009546,0
+ONON.US,D,20231215,000000,31.05,31.5,30.61,30.88,5437530,0
+ONON.US,D,20231218,000000,31,31.24,30.38,30.56,3040818,0
+ONON.US,D,20231219,000000,30.88,31.96,30.88,31.35,4752365,0
+ONON.US,D,20231220,000000,31.3,31.66,29.39,29.42,4189338,0
+ONON.US,D,20231221,000000,29.56,30.195,28.63,29.11,6557518,0
+ONON.US,D,20231222,000000,27.82,28.54,27.11,28.03,11251414,0
+ONON.US,D,20231226,000000,28.15,28.665,27.98,28,4032478,0
+ONON.US,D,20231227,000000,28.1,28.21,27.674,27.73,3100699,0
+ONON.US,D,20231228,000000,27.93,28.09,27.61,27.96,3602859,0
+ONON.US,D,20231229,000000,27.73,28.14,26.86,26.97,4960352,0
+ONON.US,D,20240102,000000,26.62,27.255,26.46,26.76,6246427,0
+ONON.US,D,20240103,000000,26.49,26.55,25.9,26.07,4499761,0
+ONON.US,D,20240104,000000,26.03,26.595,25.78,26.27,4624702,0
+ONON.US,D,20240105,000000,26.73,27.485,26.47,26.57,5705294,0
+ONON.US,D,20240108,000000,26.74,28.99,26.7,28.2,16777140,0
+ONON.US,D,20240109,000000,28.29,28.5605,27.42,27.53,5531439,0
+ONON.US,D,20240110,000000,27.66,28.9,27.11,28.71,5488049,0
+ONON.US,D,20240111,000000,28.54,29.09,27.85,28.7,4988604,0
+ONON.US,D,20240112,000000,28.5,28.75,27.9101,28.02,4043508,0
+ONON.US,D,20240116,000000,27.92,28.71,27.32,27.98,6283760,0
+ONON.US,D,20240117,000000,27.35,27.705,26.67,27.7,5556943,0
+ONON.US,D,20240118,000000,27.8,28,27.245,27.78,5782392,0
+ONON.US,D,20240119,000000,27.85,27.96,27.23,27.96,3302809,0
+ONON.US,D,20240122,000000,28.12,28.24,27.415,28.2,4291479,0
+ONON.US,D,20240123,000000,28.49,28.62,27.555,27.73,2590899,0
+ONON.US,D,20240124,000000,27.9,27.9,26.03,26.05,6721798,0
+ONON.US,D,20240125,000000,26.42,26.9422,26.39,26.63,4382214,0
+ONON.US,D,20240126,000000,26.9,27.09,26.25,26.25,3231921,0
+ONON.US,D,20240129,000000,26.33,27.5,26.1,27.49,3097551,0
+ONON.US,D,20240130,000000,27.24,27.77,26.93,27.5,5017972,0
+ONON.US,D,20240131,000000,27.26,27.67,26.49,26.56,7112498,0
+ONON.US,D,20240201,000000,26.81,27.115,26.22,26.8,4429735,0
+ONON.US,D,20240202,000000,26.73,27.71,26.46,27.7,4161519,0
+ONON.US,D,20240205,000000,27.52,27.6,26.87,27.17,3336901,0
+ONON.US,D,20240206,000000,27.16,27.995,27.02,27.87,3504602,0
+ONON.US,D,20240207,000000,27.9,28.52,27.47,27.87,4143758,0
+ONON.US,D,20240208,000000,27.9,28.795,27.81,28.57,3977073,0
+ONON.US,D,20240209,000000,28.67,29.67,28.58,29.5,4977792,0
+ONON.US,D,20240212,000000,29.6,30.43,29.6,30.05,5422648,0
+ONON.US,D,20240213,000000,28.66,30.19,28.5,29.96,5305393,0
+ONON.US,D,20240214,000000,30.5,32.03,30.43,32.01,11005655,0
+ONON.US,D,20240215,000000,32.35,33.245,31.98,32.31,6078230,0
+ONON.US,D,20240216,000000,32.1,32.1,31.0845,31.74,4168546,0
+ONON.US,D,20240220,000000,31.46,31.7,31.1,31.61,2929936,0
+ONON.US,D,20240221,000000,32,32.09,31.19,31.57,3301645,0
+ONON.US,D,20240222,000000,32.35,32.6,31.95,32.26,3496668,0
+ONON.US,D,20240223,000000,32.21,32.92,31.645,32.2,2998049,0
+ONON.US,D,20240226,000000,32.44,33.3,32.385,32.79,3583293,0
+ONON.US,D,20240227,000000,33,34.24,32.78,34.1,6471185,0
+ONON.US,D,20240228,000000,33.95,34.52,33.76,34.25,3136303,0
+ONON.US,D,20240229,000000,34.78,35.58,34.355,35.02,4906237,0
+ONON.US,D,20240301,000000,35.07,35.125,34.31,34.65,5013284,0
+ONON.US,D,20240304,000000,34.5,34.72,33.94,34.03,7222569,0
+ONON.US,D,20240305,000000,33.9,33.96,32.58,33.03,6446576,0
+ONON.US,D,20240306,000000,33.48,33.48,32.07,32.64,5949105,0
+ONON.US,D,20240307,000000,32.26,32.75,31.94,32.02,4112394,0
+ONON.US,D,20240308,000000,32.62,33.18,32.385,33.09,6576098,0
+ONON.US,D,20240311,000000,33,34.38,33,33.62,11051623,0
+ONON.US,D,20240312,000000,29.12,30.9,27.37,30.64,33906903,0
+ONON.US,D,20240313,000000,30.55,33.31,30.45,33.28,13391735,0
+ONON.US,D,20240314,000000,33.25,33.25,31.84,32.68,6023512,0
+ONON.US,D,20240315,000000,32.66,33.57,32.57,33.23,4366124,0
+ONON.US,D,20240318,000000,32.88,33.65,32.59,33.1,3992834,0
+ONON.US,D,20240319,000000,32.88,34.31,32.75,34.23,4377417,0
+ONON.US,D,20240320,000000,34.1,35.12,33.68,34.73,5283334,0
+ONON.US,D,20240321,000000,35.2,36.1498,34.51,35.61,6774528,0
+ONON.US,D,20240322,000000,35,35.24,34.26,34.71,4348846,0
+ONON.US,D,20240325,000000,34.81,35.14,34.42,34.59,2495917,0
+ONON.US,D,20240326,000000,34.83,34.9272,33.825,34.05,2874126,0
+ONON.US,D,20240327,000000,34.49,34.81,33.6675,34.74,3580031,0
+ONON.US,D,20240328,000000,34.72,35.94,34.72,35.38,5141113,0
+ONON.US,D,20240401,000000,36,36,34.77,35.22,3218917,0
+ONON.US,D,20240402,000000,34.29,34.75,33.82,34.29,2637291,0
+ONON.US,D,20240403,000000,34.25,34.2941,33.14,33.18,3268327,0
+ONON.US,D,20240404,000000,33.5,33.7,32.085,32.15,4044642,0
+ONON.US,D,20240405,000000,32.05,32.19,31.16,31.98,5651084,0
+ONON.US,D,20240408,000000,32.31,33.01,31.955,32.57,2817283,0
+ONON.US,D,20240409,000000,32.85,33.23,32.47,33.11,2910774,0
+ONON.US,D,20240410,000000,32.3,33.32,32.045,32.08,2976444,0
+ONON.US,D,20240411,000000,32.17,32.84,31.67,32.8,2147262,0
+ONON.US,D,20240412,000000,32.49,32.98,32.04,32.87,9487199,0
+ONON.US,D,20240415,000000,33,33.656,31.94,32.21,5137610,0
+ONON.US,D,20240416,000000,32.46,33.27,32.06,32.56,4467111,0
+ONON.US,D,20240417,000000,33,33.82,32.76,33.37,4436172,0
+ONON.US,D,20240418,000000,33.34,33.5999,32.49,33.01,2414127,0
+ONON.US,D,20240419,000000,32.71,33.35,31.54,31.58,3002905,0
+ONON.US,D,20240422,000000,31.7,32.31,31.54,31.93,2429362,0
+ONON.US,D,20240423,000000,32.12,32.605,31.805,32.56,2913308,0
+ONON.US,D,20240424,000000,32.61,32.87,32.1025,32.36,2024726,0
+ONON.US,D,20240425,000000,31.78,32.33,31.53,31.94,1758570,0
+ONON.US,D,20240426,000000,32.27,33,31.93,32.79,2088132,0
+ONON.US,D,20240429,000000,32.51,33.47,32.23,32.61,2697097,0
+ONON.US,D,20240430,000000,32.51,32.9,31.745,31.75,2748740,0
+ONON.US,D,20240501,000000,31.87,32.0129,30.93,31.29,2925756,0
+ONON.US,D,20240502,000000,32.13,32.82,31.41,32.74,2580309,0
+ONON.US,D,20240503,000000,33.33,33.71,32.775,33.27,2391279,0
+ONON.US,D,20240506,000000,33.79,34.405,33.62,34.04,2605682,0
+ONON.US,D,20240507,000000,34.14,34.93,33.66,34.01,4239290,0
+ONON.US,D,20240508,000000,33.52,33.52,32.27,32.98,3243201,0
+ONON.US,D,20240509,000000,32.45,32.53,31.14,31.3,7000763,0
+ONON.US,D,20240510,000000,31.51,31.52,29.84,30.4,10095160,0
+ONON.US,D,20240513,000000,30.49,31.16,30.32,30.69,10561392,0
+ONON.US,D,20240514,000000,35.34,37.31,33.55,36.3,24862699,0
+ONON.US,D,20240515,000000,36.05,37.49,35.52,36.42,10783095,0
+ONON.US,D,20240516,000000,36.5,37.43,36.075,36.64,5278257,0
+ONON.US,D,20240517,000000,36.73,38.65,36.64,38.12,7991082,0
+ONON.US,D,20240520,000000,38.03,38.42,37.32,38.36,3589721,0
+ONON.US,D,20240521,000000,38.2,38.31,37.27,37.31,4379042,0
+ONON.US,D,20240522,000000,37.16,37.93,36.9,37.59,2482938,0
+ONON.US,D,20240523,000000,37.88,38.94,37.45,38.41,4458413,0
+ONON.US,D,20240524,000000,39,40.32,38.7804,40.23,7449295,0
+ONON.US,D,20240528,000000,40.58,42.1,40.46,41.82,8578889,0
+ONON.US,D,20240529,000000,41.9,42.96,41.28,42.65,5209010,0
+ONON.US,D,20240530,000000,42.83,43.54,42.19,42.6,4452790,0
+ONON.US,D,20240531,000000,42.6,43.3499,41.88,42.54,3481638,0
+ONON.US,D,20240603,000000,42.87,43.0099,40.86,41.24,4985580,0
+ONON.US,D,20240604,000000,41.29,41.8,40.6,40.82,3825318,0
+ONON.US,D,20240605,000000,40.6,42.355,40.345,42,3928060,0
+ONON.US,D,20240606,000000,43.17,43.39,41.9508,42.2,3700420,0
+ONON.US,D,20240607,000000,41.92,43.06,41.3,42.35,3305502,0
+ONON.US,D,20240610,000000,42.08,43.22,41.58,42.73,4845532,0
+ONON.US,D,20240611,000000,43.5,44.2099,43.1,43.79,4417726,0
+ONON.US,D,20240612,000000,44,44.3,43.01,43.63,4167147,0
+ONON.US,D,20240613,000000,43.71,43.72,42.41,42.9,3125243,0
+ONON.US,D,20240614,000000,43.02,43.31,41.74,42,3388547,0
+ONON.US,D,20240617,000000,41.5,42.48,39.16,41.63,6210887,0
+ONON.US,D,20240618,000000,41.48,42.35,40.79,42.23,4278743,0
+ONON.US,D,20240620,000000,41.91,42,40.92,41.73,6609862,0
+ONON.US,D,20240621,000000,39.73,39.89,38.19,39.72,10227233,0
+ONON.US,D,20240624,000000,38.85,39.72,38.02,39.03,5666907,0
+ONON.US,D,20240625,000000,39.11,39.2899,38.29,38.76,3705347,0
+ONON.US,D,20240626,000000,38.75,39.75,38.26,38.6,4957595,0
+ONON.US,D,20240627,000000,38.33,39.45,38.05,39.03,4631815,0
+ONON.US,D,20240628,000000,38.52,39.39,37.71,38.8,7246963,0
+ONON.US,D,20240701,000000,38.94,39.092,37.76,38.03,3638350,0
+ONON.US,D,20240702,000000,38.26,38.31,36.73,37.22,4493300,0
+ONON.US,D,20240703,000000,37.3,37.51,36.42,36.65,4070730,0
+ONON.US,D,20240705,000000,36.75,37.311,36.05,37.19,3181091,0
+ONON.US,D,20240708,000000,37.08,38.03,37.06,37.93,3759823,0
+ONON.US,D,20240709,000000,38.26,38.47,37.1425,37.2,3690540,0
+ONON.US,D,20240710,000000,37.29,37.53,36.12,36.63,3780779,0
+ONON.US,D,20240711,000000,37.03,37.33,36.35,37.03,4450536,0
+ONON.US,D,20240712,000000,37.35,37.765,36.89,37.51,3741480,0
+ONON.US,D,20240715,000000,37.43,37.68,36.76,37.59,5932252,0
+ONON.US,D,20240716,000000,38.19,39.78,38.06,39.2,7600778,0
+ONON.US,D,20240717,000000,38.85,41.42,38.5453,40.36,8720716,0
+ONON.US,D,20240718,000000,41.28,42.45,39.985,40.12,6778615,0
+ONON.US,D,20240719,000000,40.16,41.14,40.04,40.06,3691254,0
+ONON.US,D,20240722,000000,40.25,40.68,39.38,40.58,3821740,0
+ONON.US,D,20240723,000000,41.09,41.8599,40.28,40.52,2832116,0
+ONON.US,D,20240724,000000,40.36,40.36,38.45,38.5,3738022,0
+ONON.US,D,20240725,000000,38.55,39.035,37.352,38.2,2893378,0
+ONON.US,D,20240726,000000,40.01,40.68,39.63,40.22,3955863,0
+ONON.US,D,20240729,000000,40.41,40.41,39.5101,39.83,3145831,0
+ONON.US,D,20240730,000000,40.09,40.2689,38.37,38.82,3290812,0
+ONON.US,D,20240731,000000,40.21,41.7,39.81,41.42,5716368,0
+ONON.US,D,20240801,000000,41.07,41.54,39.82,40.25,3356726,0
+ONON.US,D,20240802,000000,38.56,39.16,37.73,38.67,5403186,0
+ONON.US,D,20240805,000000,35.245,38.25,35.245,37.24,5455699,0
+ONON.US,D,20240806,000000,37.52,38.26,37.07,37.83,4006826,0
+ONON.US,D,20240807,000000,37.97,38.94,36.835,36.95,4551934,0
+ONON.US,D,20240808,000000,37.54,39.08,37.5,39.04,4152228,0
+ONON.US,D,20240809,000000,39.06,40.48,39.05,40.23,5314996,0
+ONON.US,D,20240812,000000,40.66,41.39,39.5,39.55,9247160,0
+ONON.US,D,20240813,000000,41.53,43.2,38.3,41.27,18710370,0
+ONON.US,D,20240814,000000,41.33,42.01,40.36,40.56,5953743,0
+ONON.US,D,20240815,000000,42,43,41.8,42.73,5507073,0
+ONON.US,D,20240816,000000,42.51,42.92,41.27,42.54,4214713,0
+ONON.US,D,20240819,000000,42.86,43,42.02,42.45,2967046,0
+ONON.US,D,20240820,000000,42.45,42.45,41.1201,41.73,4279076,0
+ONON.US,D,20240821,000000,42,44.58,41.93,43.46,8396682,0
+ONON.US,D,20240822,000000,43.51,44.0423,42.98,43.19,3605285,0
+ONON.US,D,20240823,000000,43.7,45.06,43.49,44.57,4719222,0
+ONON.US,D,20240826,000000,44.82,45.93,44.05,45.9,7946621,0
+ONON.US,D,20240827,000000,45.08,48.08,45,47.92,9530043,0
+ONON.US,D,20240828,000000,47.18,47.52,46.09,46.37,8528383,0
+ONON.US,D,20240829,000000,46.375,47.9,45.6,46.92,6242670,0
+ONON.US,D,20240830,000000,47.18,47.32,46.01,46.98,3907528,0
+ONON.US,D,20240903,000000,47.09,47.5,45.62,46.07,3899751,0
+ONON.US,D,20240904,000000,45.21,46.2699,42,45.7,5924671,0
+ONON.US,D,20240905,000000,45.34,45.54,44.6,44.78,2942891,0
+ONON.US,D,20240906,000000,44.94,45.2,43.32,44.44,4737097,0
+ONON.US,D,20240909,000000,44.99,45.2757,44.13,44.36,3291026,0
+ONON.US,D,20240910,000000,44.5,45.41,44.13,45.26,4024998,0
+ONON.US,D,20240911,000000,45,46.67,43.38,46.42,4485255,0
+ONON.US,D,20240912,000000,47.41,49.35,47,49.05,6125468,0
+ONON.US,D,20240913,000000,48.59,49.35,48.3731,48.63,5443726,0
+ONON.US,D,20240916,000000,49.1,50.085,48.66,49.88,4031505,0
+ONON.US,D,20240917,000000,50,50.115,49.25,49.25,3473955,0
+ONON.US,D,20240918,000000,49.98,52,49.51,50.94,5404402,0
+ONON.US,D,20240919,000000,51.81,52.16,49.48,49.73,7539253,0
+ONON.US,D,20240920,000000,49.13,50.81,49.04,49.95,4626430,0
+ONON.US,D,20240923,000000,50.85,51.2,49.9,50.41,4377512,0
+ONON.US,D,20240924,000000,50.55,51.14,49.77,50.57,2667434,0
+ONON.US,D,20240925,000000,50.57,50.8595,49.8026,50.2,3463730,0
+ONON.US,D,20240926,000000,51.46,52.06,50.76,51.57,3948455,0
+ONON.US,D,20240927,000000,51.6,51.72,50.8,51.13,4872127,0
+ONON.US,D,20240930,000000,50.9,51,49.88,50.15,3163840,0
+ONON.US,D,20241001,000000,50.1,50.3,48.71,49.35,3605521,0
+ONON.US,D,20241002,000000,49,49.54,48.15,49.21,3947614,0
+ONON.US,D,20241003,000000,48.9,49.67,48.5301,49.67,2392315,0
+ONON.US,D,20241004,000000,51,51.82,50.78,51.71,3510880,0
+ONON.US,D,20241007,000000,51.6,52.178,49.79,50.4,3304462,0
+ONON.US,D,20241008,000000,50.34,52.62,50.28,51.75,3151938,0
+ONON.US,D,20241009,000000,52.11,52.8,50.92,50.95,3280874,0
+ONON.US,D,20241010,000000,50.38,50.55,49.71,49.95,2953650,0
+ONON.US,D,20241011,000000,49.95,50.23,49.55,50,2640857,0
+ONON.US,D,20241014,000000,49.91,50.3199,48.71,49.61,3654793,0
+ONON.US,D,20241015,000000,49.25,49.8558,48.97,49.39,3342560,0
+ONON.US,D,20241016,000000,49.5,49.51,48.62,49.13,2013416,0
+ONON.US,D,20241017,000000,49.93,50.1066,48.05,48.16,2612021,0
+ONON.US,D,20241018,000000,48.66,49.1916,47.9,48.33,2182352,0
+ONON.US,D,20241021,000000,48.21,48.42,47.25,48.31,2641809,0
+ONON.US,D,20241022,000000,47.52,49.23,47.3,48.66,3368042,0
+ONON.US,D,20241023,000000,48.25,48.95,46.5,47.38,3389858,0
+ONON.US,D,20241024,000000,47.91,48.37,47.26,47.59,2340434,0
+ONON.US,D,20241025,000000,49.05,51.5,48.95,50.65,5911957,0
+ONON.US,D,20241028,000000,51,51.36,50.3201,50.61,2781392,0
+ONON.US,D,20241029,000000,50.07,50.43,48.41,49.91,3100453,0
+ONON.US,D,20241030,000000,49.63,49.71,48.63,48.81,2475579,0
+ONON.US,D,20241031,000000,48.64,48.75,47.02,47.42,2860256,0
+ONON.US,D,20241101,000000,47.76,47.9085,46.28,46.5,3346980,0
+ONON.US,D,20241104,000000,46.97,47.48,46.28,46.3,3144384,0
+ONON.US,D,20241105,000000,46.9,47.91,46.63,47.88,2277517,0
+ONON.US,D,20241106,000000,49,49.36,47.1025,47.57,3519219,0
+ONON.US,D,20241107,000000,48.54,50.6,48,50.38,4784307,0
+ONON.US,D,20241108,000000,49.72,51.75,49.57,51.49,4770503,0
+ONON.US,D,20241111,000000,52.74,53.72,52.01,52.71,10659315,0
+ONON.US,D,20241112,000000,53.95,54,49.94,52.62,10950923,0
+ONON.US,D,20241113,000000,53.79,56.44,52.7,52.71,6104154,0
+ONON.US,D,20241114,000000,52.72,53.55,51.81,53.35,2603452,0
+ONON.US,D,20241115,000000,52.78,52.9,51.76,51.92,2616893,0
+ONON.US,D,20241118,000000,51.1558,51.65,49.51,51.49,3408868,0
+ONON.US,D,20241119,000000,50.45,53.88,50.3,53.4,3487014,0
+ONON.US,D,20241120,000000,54.06,54.49,52.75,53.74,1655523,0
+ONON.US,D,20241121,000000,55.18,56.66,54.56,56.19,4838836,0
+ONON.US,D,20241122,000000,57.01,58.505,56.875,58.13,4178437,0
+ONON.US,D,20241125,000000,58.915,59.19,57.5201,58.47,5555570,0
+ONON.US,D,20241126,000000,58.55,58.78,57.6,57.98,2507670,0
+ONON.US,D,20241127,000000,58.255,58.54,56.84,57.9,1889986,0
+ONON.US,D,20241129,000000,57.9,58.7,57.31,58.33,1290222,0
+ONON.US,D,20241202,000000,58.64,59.19,57.89,58.53,3220754,0
+ONON.US,D,20241203,000000,58.765,59.84,58.02,59.54,3441425,0
+ONON.US,D,20241204,000000,59.24,59.8,58.27,59,2926410,0
+ONON.US,D,20241205,000000,59,59.73,58.44,59.37,2513231,0
+ONON.US,D,20241206,000000,59.74,60.12,57.62,57.64,3517034,0
+ONON.US,D,20241209,000000,57.66,57.66,54.8899,55.02,5251092,0
+ONON.US,D,20241210,000000,55.15,56.04,54.5,55.18,2663371,0
+ONON.US,D,20241211,000000,56.16,58.3,55.83,58.2,2828413,0
+ONON.US,D,20241212,000000,57.625,58.41,57.3,57.6,1857498,0
+ONON.US,D,20241213,000000,57.865,58.12,56.53,57.3,1960044,0
+ONON.US,D,20241216,000000,57.5,58.9299,56.62,57.88,2475991,0
+ONON.US,D,20241217,000000,57.48,57.62,55.58,56.64,3657490,0
+ONON.US,D,20241218,000000,55.345,56.782,54.51,54.76,3007298,0
+ONON.US,D,20241219,000000,55.32,55.98,54.41,55.14,2139231,0
+ONON.US,D,20241220,000000,53.31,57.57,53.08,57.14,2219473,0
+ONON.US,D,20241223,000000,56.82,57.8106,55.995,56.65,2001082,0
+ONON.US,D,20241224,000000,56.69,56.76,56.18,56.45,857460,0
+ONON.US,D,20241226,000000,56.3,56.9999,55.95,56.39,1995339,0
+ONON.US,D,20241227,000000,56.17,56.17,55,55.63,1529136,0
+ONON.US,D,20241230,000000,54,55.81,53.8,55.19,3318404,0
+ONON.US,D,20241231,000000,55.025,55.5,54.5706,54.77,1715915,0
+ONON.US,D,20250102,000000,55.2,55.854,54.6,55.37,2280011,0
+ONON.US,D,20250103,000000,56.2226,57.04,55.97,56.62,1962369,0
+ONON.US,D,20250106,000000,57.41,57.5,54.27,54.62,3755671,0
+ONON.US,D,20250107,000000,55.82,56.41,54.91,55.28,2920817,0
+ONON.US,D,20250108,000000,55.04,55.885,54.3075,55.54,2397180,0
+ONON.US,D,20250110,000000,54.75,57,54.71,56.63,3308962,0
+ONON.US,D,20250113,000000,55.93,56.39,53.94,55.38,3038161,0
+ONON.US,D,20250114,000000,56.13,56.93,54.17,54.5,2468104,0
+ONON.US,D,20250115,000000,55.82,55.96,54.37,54.72,2072498,0
+ONON.US,D,20250116,000000,55,56.48,54.96,56.33,2406615,0
+ONON.US,D,20250117,000000,57.5,59.15,56.61,57.98,5057296,0
+ONON.US,D,20250121,000000,59.21,60.6,58.06,59.95,4657831,0
+ONON.US,D,20250122,000000,60.65,60.67,58.3,58.56,2798163,0
+ONON.US,D,20250123,000000,58.325,60.6914,57.55,60.45,3575793,0
+ONON.US,D,20250124,000000,60.51,60.99,59.8,60.15,2710245,0
+ONON.US,D,20250127,000000,58.4,60.24,58.02,59.9,3031494,0
+ONON.US,D,20250128,000000,59.51,62.55,59.0988,62.16,4515408,0
+ONON.US,D,20250129,000000,62.25,63.8,61.26,63.04,3546737,0
+ONON.US,D,20250130,000000,63.7,64.05,62.03,63.62,3336880,0
+ONON.US,D,20250131,000000,60.81,61.7,59.18,59.88,5780711,0
+ONON.US,D,20250203,000000,56.39,59.09,54.6001,58.52,5326729,0
+ONON.US,D,20250204,000000,58.695,58.705,57,58.34,3845732,0
+ONON.US,D,20250205,000000,58.35,59.2371,57.92,59.04,3055616,0
+ONON.US,D,20250206,000000,60.53,60.88,59.66,59.72,2347322,0
+ONON.US,D,20250207,000000,59.75,60.09,56.14,56.41,4646159,0
+ONON.US,D,20250210,000000,57.3,57.3,54.535,55.71,5518602,0
+ONON.US,D,20250211,000000,55.44,55.4642,53.83,53.97,4556887,0
+ONON.US,D,20250212,000000,51.09,54.1,50.33,54.04,6830921,0
+ONON.US,D,20250213,000000,55.075,55.21,51.6,52.37,5803558,0
+ONON.US,D,20250214,000000,52.305,52.35,50.61,52.03,5121673,0
+ONON.US,D,20250218,000000,52.5,53.57,51.6801,53.36,4324588,0
+ONON.US,D,20250219,000000,52.95,52.95,51.55,52.07,3359038,0
+ONON.US,D,20250220,000000,52.035,52.16,50.12,51.21,4251470,0
+ONON.US,D,20250221,000000,51.54,51.88,47.84,48.44,6439936,0
+ONON.US,D,20250224,000000,48.725,49.7881,47.75,48.75,5661590,0
+ONON.US,D,20250225,000000,48.83,49.45,47.34,48.4,4441742,0
+ONON.US,D,20250226,000000,49.21,51.52,49.21,49.89,4626047,0
+ONON.US,D,20250227,000000,49.66,49.9,46.62,46.69,6152373,0
+ONON.US,D,20250228,000000,47.47,48.52,47.15,48.48,6265342,0
+ONON.US,D,20250303,000000,48.1,49.98,47.55,47.85,7377722,0
+ONON.US,D,20250304,000000,50.9,51.73,48.37,50.63,11174487,0
+ONON.US,D,20250305,000000,52.26,54.49,51.92,52.48,7202391,0
+ONON.US,D,20250306,000000,51.95,52.17,48.94,49.53,4521816,0
+ONON.US,D,20250307,000000,48.815,49.2,45.27,46.66,6561543,0
+ONON.US,D,20250310,000000,45.505,45.7,44.06,44.23,5565892,0
+ONON.US,D,20250311,000000,45,46.21,44.67,45.17,6110869,0
+ONON.US,D,20250312,000000,47.6,48.17,46.52,46.73,4501863,0
+ONON.US,D,20250313,000000,46.72,46.85,44.02,46.37,4210481,0
+ONON.US,D,20250314,000000,47.2,47.6,46.15,46.44,2816901,0
+ONON.US,D,20250317,000000,46.3,48.36,46.14,48.06,2518323,0
+ONON.US,D,20250318,000000,48,48,45.86,46.28,3183371,0
+ONON.US,D,20250319,000000,46.42,47.795,45.75,47.07,2888461,0
+ONON.US,D,20250320,000000,46.59,47.075,45.43,45.56,4439903,0
+ONON.US,D,20250321,000000,44.755,46.545,43.36,46.25,4225266,0
+ONON.US,D,20250324,000000,47.19,48.68,46.73,48.32,4753750,0
+ONON.US,D,20250325,000000,48.26,49.39,47.72,47.97,2622703,0
+ONON.US,D,20250326,000000,47.905,48.1099,45.46,46.05,3883622,0
+ONON.US,D,20250327,000000,45.8,46.7,44.875,46,3124611,0
+ONON.US,D,20250328,000000,44.765,45,43.54,44.15,4702649,0
+ONON.US,D,20250331,000000,42.72,43.97,41.23,43.92,5285906,0
+ONON.US,D,20250401,000000,42,43.3,41.28,42.7,6547069,0
+ONON.US,D,20250402,000000,42.035,44.99,42.0215,44.92,5092695,0
+ONON.US,D,20250403,000000,37.5,40.37,37.09,37.65,20164288,0
+ONON.US,D,20250404,000000,35.15,42.01,34.59,39.61,20431859,0
+ONON.US,D,20250407,000000,36.58,41.33,35.81,40.97,14398113,0
+ONON.US,D,20250408,000000,42.415,42.51,37.97,38.91,9509493,0
+ONON.US,D,20250409,000000,38.715,46.35,38.25,45.01,16549216,0
+ONON.US,D,20250410,000000,43.15,43.77,41.17,43.02,6681485,0
+ONON.US,D,20250411,000000,42.51,43.98,41.94,43.51,4352606,0
+ONON.US,D,20250414,000000,44.9,45.3,42.77,43.17,5046550,0
+ONON.US,D,20250415,000000,43.17,43.29,41.79,42.67,3900029,0
+ONON.US,D,20250416,000000,42.4,42.52,41.01,41.75,4284561,0
+ONON.US,D,20250417,000000,42.16,42.53,41.62,42.5,3071139,0
+ONON.US,D,20250421,000000,41.7,41.94,40.32,41.31,3559335,0
+ONON.US,D,20250422,000000,42.17,43.37,41.535,42.63,3779485,0
+ONON.US,D,20250423,000000,44.78,45.71,43.86,43.93,3875066,0
+ONON.US,D,20250424,000000,44.075,45.09,44.075,44.76,2480521,0
+ONON.US,D,20250425,000000,44.605,45.61,44.07,45.03,3850782,0
+ONON.US,D,20250428,000000,46.005,46.99,45.8,46.59,5069075,0
+ONON.US,D,20250429,000000,46.33,48.18,46.33,47.9,3662798,0
+ONON.US,D,20250430,000000,46.36,48.2,45.9,48.11,3415058,0
+ONON.US,D,20250501,000000,48.425,48.93,47.67,47.72,3047125,0
+ONON.US,D,20250502,000000,48.35,49.23,47.74,48.91,4175372,0
+ONON.US,D,20250505,000000,49.11,49.587,48.7,48.89,2961705,0
+ONON.US,D,20250506,000000,48.275,48.95,47.75,48.2,3262850,0
+ONON.US,D,20250507,000000,48.6537,49.48,48.02,48.53,2932407,0
+ONON.US,D,20250508,000000,49.25,50.55,48.96,49.72,5085444,0
+ONON.US,D,20250509,000000,49.465,50.1,49.11,49.42,2614775,0
+ONON.US,D,20250512,000000,51.4,52.28,49.83,51.31,9581744,0
+ONON.US,D,20250513,000000,55,57.98,54.68,57.38,14646359,0
+ONON.US,D,20250514,000000,57.38,59.56,57.1,57.59,7859946,0
+ONON.US,D,20250515,000000,57.5,60.34,57.19,60.25,11383629,0
+ONON.US,D,20250516,000000,60.34,60.42,59.29,59.9,6207677,0
+ONON.US,D,20250519,000000,58.5,60.32,58.18,59.99,4068475,0
+ONON.US,D,20250520,000000,59.765,60.42,59.19,59.67,3065763,0
+ONON.US,D,20250521,000000,59.175,60.39,58.95,59.14,5541050,0
+ONON.US,D,20250522,000000,58.805,59.6,58.56,58.82,3891812,0
+ONON.US,D,20250523,000000,56.1,59.26,55.88,58.44,4394994,0
+ONON.US,D,20250527,000000,59.41,60.81,59.41,60.68,4830081,0
+ONON.US,D,20250528,000000,60.998,61.2882,59.5701,59.78,4056000,0
+ONON.US,D,20250529,000000,60.5,60.62,58.585,58.84,4227674,0
+ONON.US,D,20250530,000000,59.02,59.56,58.42,59.39,3404757,0
+ONON.US,D,20250602,000000,59.2,59.36,58.27,59.14,3305151,0
+ONON.US,D,20250603,000000,59.17,59.2109,58.23,58.53,3076282,0
+ONON.US,D,20250604,000000,58.5,58.69,57.91,58.03,2794249,0
+ONON.US,D,20250605,000000,57.775,58.25,56.13,56.95,5719105,0
+ONON.US,D,20250606,000000,56.965,57.195,56.23,56.56,2746940,0
+ONON.US,D,20250609,000000,57.755,57.8,56,56.46,2998225,0
+ONON.US,D,20250610,000000,56.69,57.03,56.03,56.93,4258309,0
+ONON.US,D,20250611,000000,57.2,58.08,56.79,56.79,2967400,0
+ONON.US,D,20250612,000000,56.13,56.815,55.11,55.73,3721033,0
+ONON.US,D,20250613,000000,54.1902,55.45,51.12,52.26,9336794,0
+ONON.US,D,20250616,000000,53.29,53.585,52.5,53.01,5950393,0
+ONON.US,D,20250617,000000,52.8,53.09,51.96,52.08,4118248,0
+ONON.US,D,20250618,000000,52.08,52.4,51.36,51.87,3223891,0
+ONON.US,D,20250620,000000,52.3,53.05,51.74,52.67,3694893,0
+ONON.US,D,20250623,000000,51.925,53.12,51.21,53.07,4413056,0
+ONON.US,D,20250624,000000,53.695,53.84,52.35,52.46,3707492,0
+ONON.US,D,20250625,000000,52.72,52.99,51,51.48,3662790,0
+ONON.US,D,20250626,000000,51.68,52.06,50.75,51.59,4581706,0
+ONON.US,D,20250627,000000,52.49,52.98,51.64,52.49,26314394,0
+ONON.US,D,20250630,000000,52.995,53,51.86,52.05,4838589,0
+ONON.US,D,20250701,000000,51.1908,53.17,51.1908,52.21,4709985,0
+ONON.US,D,20250702,000000,52.335,55.95,52,53.7,12364987,0
+ONON.US,D,20250703,000000,54.18,54.72,53.51,54.31,3203823,0
+ONON.US,D,20250707,000000,54.07,54.64,53.355,54.36,5432804,0
+ONON.US,D,20250708,000000,54,54.5,52.03,52.6,4989804,0
+ONON.US,D,20250709,000000,52.735,54.13,52.25,54.12,3119140,0
+ONON.US,D,20250710,000000,54.24,54.72,53.065,53.31,3632887,0
+ONON.US,D,20250711,000000,53.32,53.48,52.18,52.44,3611495,0
+ONON.US,D,20250714,000000,52.59,53.73,52.23,53.26,3271947,0
+ONON.US,D,20250715,000000,53.32,53.54,51.55,53.46,4120247,0
+ONON.US,D,20250716,000000,53.46,53.69,51.9,52.88,3642999,0
+ONON.US,D,20250717,000000,52.85,54.41,52.57,54.24,3809876,0
+ONON.US,D,20250718,000000,54.325,54.37,52.93,53.12,2955459,0
+ONON.US,D,20250721,000000,53.34,53.37,52.135,53.21,4221333,0
+ONON.US,D,20250722,000000,52.55,52.78,50.1,50.36,7165287,0
+ONON.US,D,20250723,000000,50.88,51.84,50.66,51.64,4591710,0
+ONON.US,D,20250724,000000,51.2001,51.4381,49.61,49.95,5339582,0
+ONON.US,D,20250725,000000,51.61,51.64,50.31,50.76,4125138,0
+ONON.US,D,20250728,000000,51.3,51.4574,50.43,50.95,5498804,0
+ONON.US,D,20250729,000000,51.225,52.41,51.1,51.75,5813476,0
+ONON.US,D,20250730,000000,51.53,51.91,50.27,50.68,5539347,0
+ONON.US,D,20250731,000000,50.845,50.94,48.26,48.57,6929475,0
+ONON.US,D,20250801,000000,47.0002,47.985,46.61,47.03,8754279,0
+ONON.US,D,20250804,000000,47.27,47.75,46.745,47.6,7625902,0
+ONON.US,D,20250805,000000,48,48,47.09,47.15,4469364,0
+ONON.US,D,20250806,000000,47.3,47.81,46.35,46.81,6258099,0
+ONON.US,D,20250807,000000,47.33,47.51,44.7,45.16,9363251,0
+ONON.US,D,20250808,000000,45.4,45.85,44.91,45.66,6709561,0
+ONON.US,D,20250811,000000,46.64,47.03,45.51,45.72,15463852,0
+ONON.US,D,20250812,000000,52.2,52.2,48.6546,49.81,19392539,0
+ONON.US,D,20250813,000000,48.66,49.02,47.19,48.19,14359439,0
+ONON.US,D,20250814,000000,47,47.14,44.02,44.21,14639184,0
+ONON.US,D,20250815,000000,44.85,45.6,44.655,45.34,9608524,0
+ONON.US,D,20250818,000000,45.295,45.85,44.89,45.22,5586072,0
+ONON.US,D,20250819,000000,45.41,46.03,44.73,45.03,6306654,0
+ONON.US,D,20250820,000000,45.2,45.83,44.48,45.24,4567665,0
+ONON.US,D,20250821,000000,45.01,45.05,44.21,44.58,5566601,0
+ONON.US,D,20250822,000000,44.795,46.56,44.17,46.56,5823648,0
+ONON.US,D,20250825,000000,46.52,46.81,45.5245,45.59,4332345,0
+ONON.US,D,20250826,000000,46.0437,46.0437,44.91,45.18,3749055,0
+ONON.US,D,20250827,000000,45.4,45.7675,45.01,45.18,2774903,0
+ONON.US,D,20250828,000000,45.34,45.7299,44.53,44.59,4451260,0
+ONON.US,D,20250829,000000,44.635,45.49,44.4438,45.08,4565195,0
+ONON.US,D,20250902,000000,44.585,44.9141,44.11,44.79,5211580,0
+ONON.US,D,20250903,000000,44.61,45.65,44.31,44.8,4418277,0
+ONON.US,D,20250904,000000,44.655,46.085,44.61,46.05,3737302,0
+ONON.US,D,20250905,000000,45.87,46.34,45.22,45.52,5230937,0
+ONON.US,D,20250908,000000,45.915,46.19,44.62,45.2,6404980,0
+ONON.US,D,20250909,000000,45.15,45.4405,44.23,44.39,4592506,0
+ONON.US,D,20250910,000000,44.3,44.3639,42.3899,42.85,7518308,0
+ONON.US,D,20250911,000000,42.83,44.048,42.2507,43.3,6377923,0
+ONON.US,D,20250912,000000,43.2,43.4096,42.84,42.89,3858457,0
+ONON.US,D,20250915,000000,43.3,43.54,42.49,42.67,4951650,0
+ONON.US,D,20250916,000000,42.57,43.02,42.01,43.02,4663691,0
+ONON.US,D,20250917,000000,43.34,44.35,43.16,43.84,6019796,0
+ONON.US,D,20250918,000000,44.15,45.3,44.15,44.99,5906098,0
+ONON.US,D,20250919,000000,45.2,45.61,44.459166,45.23,6127954,0
+ONON.US,D,20250922,000000,45.08,45.89,44.65,45.59,5594212,0
+ONON.US,D,20250923,000000,45.825,46.64,45.63,45.86,5098626,0
+ONON.US,D,20250924,000000,45.81,46.09,45.5,45.76,2758560,0
+ONON.US,D,20250925,000000,45.3,45.4,43.39,43.92,7663393,0
+ONON.US,D,20250926,000000,44.08,44.32,42.46,42.47,5377043,0
+ONON.US,D,20250929,000000,43.35,43.67,42.261,43.59,4903752,0
+ONON.US,D,20250930,000000,43.735,43.79,41.97,42.35,5390217,0
+ONON.US,D,20251001,000000,42.35,42.59,40.8,40.96,7802658,0
+ONON.US,D,20251002,000000,41.35,42.5798,40.9,42.36,6807857,0
+ONON.US,D,20251003,000000,42.19,42.79,42.07,42.1,4342340,0
+ONON.US,D,20251006,000000,42.55,42.74,41.85,42.57,4134188,0
+ONON.US,D,20251007,000000,42.5,42.52,41.4,41.71,7118916,0
+ONON.US,D,20251008,000000,41.95,43.83,41.88,43.62,5747711,0
+ONON.US,D,20251009,000000,43.62,43.92,42.84,43.3,3717976,0
+ONON.US,D,20251010,000000,43.4,43.5584,41.31,41.86,6024257,0
+ONON.US,D,20251013,000000,41.985,43.02,41.38,42.97,4775607,0
+ONON.US,D,20251014,000000,42.335,42.9,41.66,42.18,3447556,0
+ONON.US,D,20251015,000000,42.5,43.02,41.4,41.44,6466292,0
+ONON.US,D,20251016,000000,41.7,42.35,41.46,41.98,4288857,0
+ONON.US,D,20251017,000000,41.53,42.14,41.48,41.82,3856143,0
+ONON.US,D,20251020,000000,42,42.54,41.39,41.47,3700041,0
+ONON.US,D,20251021,000000,41.45,43.42,41.16,42.91,4095931,0
+ONON.US,D,20251022,000000,42.95,43.5,42.05,42.27,3769295,0
+ONON.US,D,20251023,000000,42.08,43.35,41.86,43.23,4164446,0
+ONON.US,D,20251024,000000,41.81,42.65,41.21,41.7,7275272,0
+ONON.US,D,20251027,000000,42.3,42.95,41.7,42.21,4678094,0
+ONON.US,D,20251028,000000,41.81,41.99,40.35,41.17,6646281,0
+ONON.US,D,20251029,000000,40.57,40.75,38.685,39.29,8152609,0
+ONON.US,D,20251030,000000,39.205,39.205,37.14,37.23,10728918,0
+ONON.US,D,20251031,000000,37.26,37.805,36.655,37.15,7915749,0
+ONON.US,D,20251103,000000,37.01,37.49,35.78,36.46,7465350,0
+ONON.US,D,20251104,000000,35.6,36.27,35.35,36.2,6405422,0
+ONON.US,D,20251105,000000,36.15,37.16,35.68,36.08,6953019,0
+ONON.US,D,20251106,000000,35.755,36.16,34.89,35.51,7532754,0
+ONON.US,D,20251107,000000,35.12,35.93,34.38,35,9751379,0
+ONON.US,D,20251110,000000,35.89,35.89,34.405,34.96,10173330,0
+ONON.US,D,20251111,000000,35.81,35.97,34.865,35.18,12342637,0
+ONON.US,D,20251112,000000,43.84,44.87,41.01,41.51,48483022,0
+ONON.US,D,20251113,000000,42.15,44.73,41.4546,42.4,19693179,0
+ONON.US,D,20251114,000000,42.28,44.14,42.01,42.4,13488283,0
+ONON.US,D,20251117,000000,42.01,42.895,41.08,41.4,7372677,0
+ONON.US,D,20251118,000000,41.68,42.705,41.235,42.66,6769635,0
+ONON.US,D,20251119,000000,42.8,43.46,42.1801,43.3,5979925,0
+ONON.US,D,20251120,000000,43.12,43.5684,41.33,41.42,8101372,0
+ONON.US,D,20251121,000000,41.575,42.07,40.45,41.28,6728155,0
+ONON.US,D,20251124,000000,41.05,41.6,40.63,40.79,5129871,0
+ONON.US,D,20251125,000000,40.825,42.85,40.2601,41.76,6251724,0
+ONON.US,D,20251126,000000,41.66,43.44,41.51,43.19,4833624,0
+ONON.US,D,20251128,000000,43.345,44.2399,43.28,43.99,3016927,0
+ONON.US,D,20251201,000000,43.52,45.38,43.17,44.68,9109546,0
+ONON.US,D,20251202,000000,44.92,46.05,44.87,45.15,5838102,0
+ONON.US,D,20251203,000000,45.25,47.58,45.15,47.07,6646798,0
+ONON.US,D,20251204,000000,47.325,47.87,46.3,46.51,3588712,0
+ONON.US,D,20251205,000000,46.605,48.16,46.57,48.14,5855051,0
+ONON.US,D,20251208,000000,47.84,47.8988,45.83,47.02,5629538,0
+ONON.US,D,20251209,000000,47.1,47.75,46.54,47.31,2880244,0
+ONON.US,D,20251210,000000,47.66,49.52,47.595,48.72,6914555,0
+ONON.US,D,20251211,000000,48.2,49.575,47.8006,49.5,5540340,0
+ONON.US,D,20251212,000000,49.55,50.02,48.57,48.76,3672507,0
+ONON.US,D,20251215,000000,48.85,48.9,47.23,47.79,5054563,0
+ONON.US,D,20251216,000000,48,49.54,47.94,48.29,4705625,0
+ONON.US,D,20251217,000000,48.33,48.615,47.73,48.1,3374897,0
+ONON.US,D,20251218,000000,48.51,49.78,48.27,48.46,4135615,0
+ONON.US,D,20251219,000000,48,48.9,47.67,48.57,5611003,0
+ONON.US,D,20251222,000000,48.955,49,47.84,48.14,3916342,0
+ONON.US,D,20251223,000000,48.075,48.18,47.515,47.89,3107016,0
+ONON.US,D,20251224,000000,47.73,47.8,46.4,46.49,2113220,0
+ONON.US,D,20251226,000000,46.7,46.96,46.16,46.78,3041637,0
+ONON.US,D,20251229,000000,46.28,47.91,46.28,47.46,3984160,0
+ONON.US,D,20251230,000000,47.6831,48.195,47.355,47.45,5143447,0
+ONON.US,D,20251231,000000,47.3,47.429,46.23,46.48,3040894,0
+ONON.US,D,20260102,000000,46.84,47.61,46.67,46.95,3311044,0
+ONON.US,D,20260105,000000,47.42,49.69,47.42,49,5743161,0
+ONON.US,D,20260106,000000,48.815,50.165,48.08,49.04,5714874,0
+ONON.US,D,20260107,000000,48.82,49.77,48.4159,48.66,4369415,0
+ONON.US,D,20260108,000000,48.27,51.06,48.25,50.63,4091150,0
+ONON.US,D,20260109,000000,49.58,51.0796,48.5323,49.12,6449716,0
+ONON.US,D,20260112,000000,48.75,50.29,47.87,48.91,4666536,0
+ONON.US,D,20260113,000000,48.795,48.81,47.12,47.26,5892426,0
+ONON.US,D,20260114,000000,47.3,47.3,44.85,45.07,7684001,0
+ONON.US,D,20260115,000000,44.905,46.25,44.215,46,7382993,0
+ONON.US,D,20260116,000000,45.9,46.21,44.99,45.05,4472213,0
+ONON.US,D,20260120,000000,45.08,46.15,44.1,44.12,6317609,0
+ONON.US,D,20260121,000000,45.745,47.038,45.34,46.3,6741826,0
+ONON.US,D,20260122,000000,46.265,47.3,46.19,46.62,2792707,0
+ONON.US,D,20260123,000000,46.86,47,45.415,45.96,2775513,0
+ONON.US,D,20260126,000000,45.9,46.63,45.72,46.47,3416442,0
+ONON.US,D,20260127,000000,46.61,46.61,45.52,45.52,3792424,0
+ONON.US,D,20260128,000000,45.85,46.06,44.1,44.86,4592424,0
+ONON.US,D,20260129,000000,44.565,45.02,44.0701,45.02,6441467,0
+ONON.US,D,20260130,000000,45.75,46.01,44.66,45.25,5922515,0
+ONON.US,D,20260202,000000,45,46.17,44.97,45.94,5781261,0
+ONON.US,D,20260203,000000,45.63,46.14,42.99,44.13,10001701,0
+ONON.US,D,20260204,000000,44.18,45.47,43.33,43.87,4543405,0
+ONON.US,D,20260205,000000,43.7,44,42.275,42.92,4604083,0
+ONON.US,D,20260206,000000,43.3,43.855,42.44,43.47,4541881,0
+ONON.US,D,20260209,000000,43.53,45.05,43.5,44.34,3902354,0
+ONON.US,D,20260210,000000,44.87,46.34,44.2505,45.3,3366839,0
+ONON.US,D,20260211,000000,45.77,46.135,45.08,45.29,5193380,0
+ONON.US,D,20260212,000000,45.515,46.34,43.83,44.27,3613322,0
+ONON.US,D,20260213,000000,44.73,45.49,44.395,45.29,3155359,0
+ONON.US,D,20260217,000000,45.35,46.6706,45.21,46.66,3920359,0
+ONON.US,D,20260218,000000,46.53,47.93,46.475,47.33,2790160,0
diff --git a/daily/us/nyse stocks/2/orn.us.txt b/daily/us/nyse stocks/2/orn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ff5253b9496fcbaa175e33f91078ec32f4790fc
--- /dev/null
+++ b/daily/us/nyse stocks/2/orn.us.txt	
@@ -0,0 +1,4568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORN.US,D,20071220,000000,16,16.5,15.8,15.8,25800,0
+ORN.US,D,20071221,000000,16.5,16.5,15.2,15.25,295416,0
+ORN.US,D,20071224,000000,15.75,15.75,15.16,15.25,300,0
+ORN.US,D,20071226,000000,15.3,15.3,14.73,15.25,4200,0
+ORN.US,D,20071227,000000,15.25,15.25,15,15,85500,0
+ORN.US,D,20071228,000000,14.93,15.05,14.93,15.05,2798,0
+ORN.US,D,20071231,000000,15.2,15.2,15,15,23549,0
+ORN.US,D,20080102,000000,15,15,14.85,14.99,2339,0
+ORN.US,D,20080103,000000,14.9,14.99,14.74,14.74,153501,0
+ORN.US,D,20080104,000000,14.65,14.65,14.64,14.64,300,0
+ORN.US,D,20080107,000000,14.65,14.65,14.25,14.25,68115,0
+ORN.US,D,20080108,000000,14.25,14.25,13.95,14.2,4684,0
+ORN.US,D,20080109,000000,13.94,14,13.8,13.95,10856,0
+ORN.US,D,20080110,000000,14,14,11.64,11.75,1041815,0
+ORN.US,D,20080111,000000,12.41,12.5,11.5,11.65,270089,0
+ORN.US,D,20080114,000000,11.65,12.03,11.5,11.7,77897,0
+ORN.US,D,20080115,000000,11.99,12,10.71,11.75,67393,0
+ORN.US,D,20080116,000000,11.79,12.05,11.5,12.05,43488,0
+ORN.US,D,20080117,000000,12,12.05,11.5,11.66,257065,0
+ORN.US,D,20080118,000000,11.75,11.75,11.5,11.5,24600,0
+ORN.US,D,20080122,000000,12,12,11.5,11.5,151317,0
+ORN.US,D,20080123,000000,11.72,11.89,11.5,11.88,53400,0
+ORN.US,D,20080124,000000,12.02,12.02,11.53,11.85,31170,0
+ORN.US,D,20080125,000000,11.89,12.07,11.5,12,22557,0
+ORN.US,D,20080128,000000,12.02,12.02,11.6,12,19805,0
+ORN.US,D,20080129,000000,12.24,13,11.55,12.74,83315,0
+ORN.US,D,20080130,000000,12.75,14.19,12.75,13.63,153354,0
+ORN.US,D,20080131,000000,13.1,14.2,13.1,14.2,226265,0
+ORN.US,D,20080201,000000,14,14.05,13.5,13.75,102059,0
+ORN.US,D,20080204,000000,13.8,14.2,13.8,14.15,167410,0
+ORN.US,D,20080205,000000,14.2,14.24,14,14.15,218338,0
+ORN.US,D,20080206,000000,14.24,14.42,13.87,14,64071,0
+ORN.US,D,20080207,000000,14.29,14.38,13.75,13.84,22054,0
+ORN.US,D,20080208,000000,13.76,15,13.7,13.84,11609,0
+ORN.US,D,20080211,000000,14.77,14.77,13.94,14.09,4530,0
+ORN.US,D,20080212,000000,14,14.13,13.89,14,46855,0
+ORN.US,D,20080213,000000,13.9,14,13.88,13.99,4500,0
+ORN.US,D,20080214,000000,14.13,14.5,13.83,13.91,11800,0
+ORN.US,D,20080215,000000,14.78,14.78,14,14,4903,0
+ORN.US,D,20080219,000000,13.75,14.17,13.75,14.09,108383,0
+ORN.US,D,20080220,000000,14,14,13.88,14,3332,0
+ORN.US,D,20080221,000000,14.26,14.26,13.8,13.9,2800,0
+ORN.US,D,20080222,000000,13.72,13.77,13.5,13.55,146600,0
+ORN.US,D,20080225,000000,13.5,13.94,13.5,13.5,51786,0
+ORN.US,D,20080226,000000,13.41,13.56,12.75,13.46,49650,0
+ORN.US,D,20080227,000000,12.65,13.5,12.65,13.25,10240,0
+ORN.US,D,20080228,000000,13.54,13.76,12.65,12.68,16280,0
+ORN.US,D,20080229,000000,12.42,13.44,12.42,13,43857,0
+ORN.US,D,20080303,000000,13.49,13.5,12.75,13.2,12100,0
+ORN.US,D,20080304,000000,13.45,13.45,12.65,13.36,4809,0
+ORN.US,D,20080305,000000,13.74,13.75,12.6,12.88,75141,0
+ORN.US,D,20080306,000000,13.6,13.6,12.4,13.2,108894,0
+ORN.US,D,20080307,000000,13.88,13.95,12.89,13,37531,0
+ORN.US,D,20080310,000000,13.25,13.25,12.91,13.06,33035,0
+ORN.US,D,20080311,000000,13.24,13.25,12.88,13.15,8807,0
+ORN.US,D,20080312,000000,13.73,13.73,12.15,12.97,19966,0
+ORN.US,D,20080313,000000,13.29,13.29,12.75,13.06,19401,0
+ORN.US,D,20080314,000000,13.24,13.24,12.45,12.5,40840,0
+ORN.US,D,20080317,000000,12.2,12.7,11.5,11.99,121015,0
+ORN.US,D,20080318,000000,12.25,12.7,11.4,11.89,56347,0
+ORN.US,D,20080319,000000,12.23,12.49,11.4,11.95,23573,0
+ORN.US,D,20080320,000000,10.81,12.46,10.01,12,124621,0
+ORN.US,D,20080324,000000,10.81,12.45,10.81,12,21505,0
+ORN.US,D,20080325,000000,12,13.23,12,12.16,74323,0
+ORN.US,D,20080326,000000,12.29,13.26,11.85,11.99,11525,0
+ORN.US,D,20080327,000000,11.43,12,11.43,11.85,29024,0
+ORN.US,D,20080328,000000,11.75,12,11.75,11.99,4700,0
+ORN.US,D,20080331,000000,11.98,12,11.7,11.95,18487,0
+ORN.US,D,20080401,000000,12.62,12.94,11.89,12.31,495199,0
+ORN.US,D,20080402,000000,12.21,12.25,12.1,12.19,6954,0
+ORN.US,D,20080403,000000,12.33,12.81,12.07,12.25,33554,0
+ORN.US,D,20080404,000000,12.4,13.14,12.4,12.64,11745,0
+ORN.US,D,20080407,000000,13.47,13.47,12.17,12.63,54776,0
+ORN.US,D,20080408,000000,12.39,13.02,12.39,13,1300,0
+ORN.US,D,20080409,000000,12.38,13,12.38,13,29652,0
+ORN.US,D,20080410,000000,12.73,13,12.73,13,3228,0
+ORN.US,D,20080411,000000,12.63,13.04,12.63,13,828,0
+ORN.US,D,20080414,000000,12.89,13.12,12.76,13,9400,0
+ORN.US,D,20080415,000000,13.26,13.26,12.15,12.84,29068,0
+ORN.US,D,20080416,000000,12.71,13.24,12.6,12.64,20700,0
+ORN.US,D,20080417,000000,12.75,13,12.52,12.6,28158,0
+ORN.US,D,20080418,000000,12.6,13.45,12.56,12.6,46502,0
+ORN.US,D,20080421,000000,13.06,13.13,12.55,12.65,24534,0
+ORN.US,D,20080422,000000,12.79,13,12.75,13,85482,0
+ORN.US,D,20080423,000000,13,13.31,12.87,13,66272,0
+ORN.US,D,20080424,000000,13.19,13.19,12.65,13,42602,0
+ORN.US,D,20080425,000000,12.74,13.13,12.73,13.02,41000,0
+ORN.US,D,20080428,000000,13.2,13.45,13.1,13.35,57413,0
+ORN.US,D,20080429,000000,13.31,13.97,13.31,13.62,63541,0
+ORN.US,D,20080430,000000,13.7,13.8,13.57,13.68,517791,0
+ORN.US,D,20080501,000000,13.57,13.98,13.26,13.43,23966,0
+ORN.US,D,20080502,000000,13.5,13.99,13.26,13.99,34693,0
+ORN.US,D,20080505,000000,13.78,13.98,13.31,13.6,68922,0
+ORN.US,D,20080506,000000,13.39,13.74,13.39,13.6,16490,0
+ORN.US,D,20080507,000000,13.6,13.98,13.44,13.57,165060,0
+ORN.US,D,20080508,000000,13.94,13.94,13.27,13.41,77813,0
+ORN.US,D,20080509,000000,13.55,13.9,13.04,13.1,51645,0
+ORN.US,D,20080512,000000,13.06,13.19,12.6,13,61330,0
+ORN.US,D,20080513,000000,13.1,13.1,12.97,12.99,111487,0
+ORN.US,D,20080514,000000,12.93,13.4,12.86,13.25,232916,0
+ORN.US,D,20080515,000000,13.49,14.35,13.35,14.35,726276,0
+ORN.US,D,20080516,000000,14.35,14.42,14.12,14.42,126107,0
+ORN.US,D,20080519,000000,14.38,14.5,14.2,14.35,222266,0
+ORN.US,D,20080520,000000,14.06,14.3,14.02,14.1,176956,0
+ORN.US,D,20080521,000000,14.34,14.39,13.96,14,102522,0
+ORN.US,D,20080522,000000,14.42,14.48,14.11,14.35,112925,0
+ORN.US,D,20080523,000000,14.31,14.71,14.31,14.71,180327,0
+ORN.US,D,20080527,000000,14.68,15.17,14.59,14.97,239291,0
+ORN.US,D,20080528,000000,15.06,15.1,14.89,15,33518,0
+ORN.US,D,20080529,000000,15,15.09,14.85,14.98,127880,0
+ORN.US,D,20080530,000000,15.03,15.25,14.95,15.02,97825,0
+ORN.US,D,20080602,000000,15.08,15.25,14.86,15.2,156935,0
+ORN.US,D,20080603,000000,15.29,15.41,15.01,15.35,177826,0
+ORN.US,D,20080604,000000,15.33,15.34,14.75,14.84,935993,0
+ORN.US,D,20080605,000000,14.75,15.08,14.51,14.74,176975,0
+ORN.US,D,20080606,000000,14.85,14.85,14.32,14.74,20892,0
+ORN.US,D,20080609,000000,14.68,14.83,14.49,14.83,69937,0
+ORN.US,D,20080610,000000,14.55,14.8,14.24,14.39,202612,0
+ORN.US,D,20080611,000000,14.31,14.5,14.27,14.29,41333,0
+ORN.US,D,20080612,000000,14.26,14.45,13.97,14.04,163196,0
+ORN.US,D,20080613,000000,14.08,14.29,13.87,14.2,194775,0
+ORN.US,D,20080616,000000,14.23,14.5,13.96,14.43,23193,0
+ORN.US,D,20080617,000000,14.48,14.91,14.47,14.79,525306,0
+ORN.US,D,20080618,000000,14.8,14.8,14.66,14.66,103190,0
+ORN.US,D,20080619,000000,14.7,14.8,14.49,14.78,66692,0
+ORN.US,D,20080620,000000,14.8,14.8,14.32,14.75,172167,0
+ORN.US,D,20080623,000000,14.78,14.79,14.26,14.66,33854,0
+ORN.US,D,20080624,000000,14.71,14.71,14.29,14.54,134144,0
+ORN.US,D,20080625,000000,14.62,15,14.47,14.62,97551,0
+ORN.US,D,20080626,000000,14.6,14.94,14.26,14.6,185574,0
+ORN.US,D,20080627,000000,14.5,14.62,14.23,14.49,2316109,0
+ORN.US,D,20080630,000000,14.47,14.6,13.91,14.13,68544,0
+ORN.US,D,20080701,000000,14.03,14.31,13.47,14.31,96463,0
+ORN.US,D,20080702,000000,14.27,14.39,13.66,13.89,211404,0
+ORN.US,D,20080703,000000,13.9,13.95,13.45,13.45,36109,0
+ORN.US,D,20080707,000000,13.49,14.07,13.02,13.05,154524,0
+ORN.US,D,20080708,000000,13.11,13.93,13.1,13.92,76505,0
+ORN.US,D,20080709,000000,13.95,13.95,13.36,13.36,118515,0
+ORN.US,D,20080710,000000,13.31,13.43,13.01,13.13,142430,0
+ORN.US,D,20080711,000000,13.04,13.27,13.04,13.1,79535,0
+ORN.US,D,20080714,000000,13.1,13.28,13.05,13.16,104109,0
+ORN.US,D,20080715,000000,13.22,13.42,13.17,13.21,109236,0
+ORN.US,D,20080716,000000,13.27,13.29,13.07,13.25,69373,0
+ORN.US,D,20080717,000000,13.32,13.83,13.32,13.8,91958,0
+ORN.US,D,20080718,000000,13.87,14.49,13.72,14.42,135264,0
+ORN.US,D,20080721,000000,14.5,14.5,14.18,14.18,109137,0
+ORN.US,D,20080722,000000,14.08,14.29,13.84,14.25,40167,0
+ORN.US,D,20080723,000000,14.26,14.29,13.87,14.24,31730,0
+ORN.US,D,20080724,000000,14.24,14.24,13.88,13.94,64443,0
+ORN.US,D,20080725,000000,14.06,14.12,13.81,14.01,17769,0
+ORN.US,D,20080728,000000,13.93,13.97,13.68,13.93,14983,0
+ORN.US,D,20080729,000000,13.94,14.4,13.56,14.02,26304,0
+ORN.US,D,20080730,000000,14.27,14.34,13.96,14,109201,0
+ORN.US,D,20080731,000000,13.87,14,13.75,13.85,76875,0
+ORN.US,D,20080801,000000,13.57,13.71,13.25,13.38,48904,0
+ORN.US,D,20080804,000000,13.35,13.35,12.88,12.88,65441,0
+ORN.US,D,20080805,000000,13.07,13.58,12.74,13.57,74411,0
+ORN.US,D,20080806,000000,13.5,13.5,13.14,13.18,40977,0
+ORN.US,D,20080807,000000,12.98,12.98,12.38,12.47,75522,0
+ORN.US,D,20080808,000000,12.49,12.99,12.4,12.86,124057,0
+ORN.US,D,20080811,000000,12.81,13.56,12.28,12.9,173311,0
+ORN.US,D,20080812,000000,12.88,12.94,12.58,12.58,50907,0
+ORN.US,D,20080813,000000,12.61,12.7,12.14,12.27,87874,0
+ORN.US,D,20080814,000000,12.26,12.52,12.26,12.48,57784,0
+ORN.US,D,20080815,000000,12.64,12.85,12.39,12.44,67466,0
+ORN.US,D,20080818,000000,12.45,12.49,11.96,12.18,51199,0
+ORN.US,D,20080819,000000,12.08,12.12,11.71,11.75,51462,0
+ORN.US,D,20080820,000000,11.77,11.96,11.77,11.83,47391,0
+ORN.US,D,20080821,000000,11.75,11.9,11.75,11.86,29494,0
+ORN.US,D,20080822,000000,11.86,11.86,11.76,11.8,19422,0
+ORN.US,D,20080825,000000,11.78,11.78,11.34,11.48,69774,0
+ORN.US,D,20080826,000000,11.44,11.76,11.36,11.76,39901,0
+ORN.US,D,20080827,000000,11.94,12.91,11.94,12.9,75087,0
+ORN.US,D,20080828,000000,12.94,13.75,12.52,13.13,105377,0
+ORN.US,D,20080829,000000,13.15,13.21,12.94,12.99,30521,0
+ORN.US,D,20080902,000000,13.16,13.51,12.47,12.82,26137,0
+ORN.US,D,20080903,000000,12.77,12.82,12.36,12.7,27055,0
+ORN.US,D,20080904,000000,12.57,12.69,11.68,12.21,50702,0
+ORN.US,D,20080905,000000,12.06,12.06,10.96,11.3,168236,0
+ORN.US,D,20080908,000000,11.64,11.65,10.73,11.01,103446,0
+ORN.US,D,20080909,000000,11.03,11.27,10.79,10.84,154402,0
+ORN.US,D,20080910,000000,10.99,11.59,10.89,11.2,220297,0
+ORN.US,D,20080911,000000,11.02,11.08,10.68,11.05,145464,0
+ORN.US,D,20080912,000000,11,11.45,11,11.41,26734,0
+ORN.US,D,20080915,000000,11.23,11.72,10.8,10.92,120630,0
+ORN.US,D,20080916,000000,10.8,11.14,10.43,10.9,171147,0
+ORN.US,D,20080917,000000,11.11,11.52,10.56,10.57,101246,0
+ORN.US,D,20080918,000000,10.78,11.24,10.29,11.15,83910,0
+ORN.US,D,20080919,000000,11.99,11.99,10.62,11,437792,0
+ORN.US,D,20080922,000000,10.96,11.33,10.79,10.8,30402,0
+ORN.US,D,20080923,000000,10.79,11.25,10.47,10.51,137341,0
+ORN.US,D,20080924,000000,10.55,10.84,9.01,10,883448,0
+ORN.US,D,20080925,000000,10.04,10.86,10.04,10.77,76345,0
+ORN.US,D,20080926,000000,10.59,11.16,10.05,11.14,73325,0
+ORN.US,D,20080929,000000,10.98,12.79,10.48,10.62,96938,0
+ORN.US,D,20080930,000000,10.68,11.15,10.22,10.49,70162,0
+ORN.US,D,20081001,000000,10.4,10.4,9.47,9.85,80474,0
+ORN.US,D,20081002,000000,9.78,9.9,8.2,8.59,246991,0
+ORN.US,D,20081003,000000,8.71,8.84,7.86,8.02,214271,0
+ORN.US,D,20081006,000000,7.89,8,7,7.88,153040,0
+ORN.US,D,20081007,000000,7.95,8.01,6,6,311780,0
+ORN.US,D,20081008,000000,5.86,6.5,5.04,6.25,241011,0
+ORN.US,D,20081009,000000,6.36,6.43,6,6,83244,0
+ORN.US,D,20081010,000000,5.99,6.92,5.65,6.47,102740,0
+ORN.US,D,20081013,000000,6.71,7.85,6.51,7.75,138430,0
+ORN.US,D,20081014,000000,7.75,7.75,6.9,7.15,89161,0
+ORN.US,D,20081015,000000,7.05,7.05,6.07,6.36,179606,0
+ORN.US,D,20081016,000000,6.41,6.52,5.01,6.3,220989,0
+ORN.US,D,20081017,000000,6.07,7.77,5.82,7.4,148148,0
+ORN.US,D,20081020,000000,7.49,7.88,7.12,7.77,64614,0
+ORN.US,D,20081021,000000,7.64,7.67,6.96,6.98,90809,0
+ORN.US,D,20081022,000000,6.82,7.13,6.14,6.25,33734,0
+ORN.US,D,20081023,000000,6.29,6.66,6.14,6.46,75633,0
+ORN.US,D,20081024,000000,5.92,6.2,5.55,5.91,106157,0
+ORN.US,D,20081027,000000,5.84,5.85,5.22,5.27,63699,0
+ORN.US,D,20081028,000000,5.37,5.37,4.4,4.78,156172,0
+ORN.US,D,20081029,000000,4.86,5.55,4.57,4.86,88224,0
+ORN.US,D,20081030,000000,5.01,5.34,4.77,5,56805,0
+ORN.US,D,20081031,000000,5,5.95,4.94,5.18,189657,0
+ORN.US,D,20081103,000000,5.18,6.47,5.18,5.88,27372,0
+ORN.US,D,20081104,000000,6.1,6.19,5.9,6.05,366518,0
+ORN.US,D,20081105,000000,6,6.5,5.24,5.31,77132,0
+ORN.US,D,20081106,000000,6.02,6.03,5.06,5.1,186434,0
+ORN.US,D,20081107,000000,5.22,5.35,4.71,5.3,186774,0
+ORN.US,D,20081110,000000,5.44,5.84,5.3,5.6,183957,0
+ORN.US,D,20081111,000000,5.56,5.59,5.3,5.3,159731,0
+ORN.US,D,20081112,000000,5.23,5.5,4.7,4.79,95539,0
+ORN.US,D,20081113,000000,4.81,5.36,4.26,5.2,125849,0
+ORN.US,D,20081114,000000,5.1,5.26,4.49,4.52,90953,0
+ORN.US,D,20081117,000000,4.49,4.88,4.35,4.87,41498,0
+ORN.US,D,20081118,000000,4.88,5.19,4.59,4.64,79304,0
+ORN.US,D,20081119,000000,4.64,4.99,4.03,4.03,51202,0
+ORN.US,D,20081120,000000,4.05,4.16,3.55,3.57,167120,0
+ORN.US,D,20081121,000000,3.63,4.63,3.63,4.39,222591,0
+ORN.US,D,20081124,000000,4.46,6.43,4.31,6.29,157247,0
+ORN.US,D,20081125,000000,6.37,6.72,5.45,5.48,233864,0
+ORN.US,D,20081126,000000,5.44,6.92,5.4,6.88,115405,0
+ORN.US,D,20081128,000000,6.8,7.67,6.8,7.65,27521,0
+ORN.US,D,20081201,000000,7.41,7.41,6.19,6.26,88199,0
+ORN.US,D,20081202,000000,6.41,7.67,6.41,7.64,43936,0
+ORN.US,D,20081203,000000,7.43,8.87,6.88,8.49,99914,0
+ORN.US,D,20081204,000000,8.34,8.68,7.52,7.67,85792,0
+ORN.US,D,20081205,000000,7.53,8.26,7.33,8.2,148913,0
+ORN.US,D,20081208,000000,8.42,9.17,8.02,8.72,401113,0
+ORN.US,D,20081209,000000,8.65,8.9,8.59,8.65,133834,0
+ORN.US,D,20081210,000000,8.78,9,8.61,8.78,174670,0
+ORN.US,D,20081211,000000,8.69,8.86,7.85,8,78185,0
+ORN.US,D,20081212,000000,7.79,8.36,7.27,8.2,64180,0
+ORN.US,D,20081215,000000,8.26,8.31,7.77,8.14,90843,0
+ORN.US,D,20081216,000000,8.34,9.08,7.55,9,205244,0
+ORN.US,D,20081217,000000,8.92,9.32,8.73,8.99,186775,0
+ORN.US,D,20081218,000000,8.82,9.42,8.82,9.25,159980,0
+ORN.US,D,20081219,000000,9.63,9.64,8.95,9.19,331633,0
+ORN.US,D,20081222,000000,9.39,9.39,8.86,9.35,85042,0
+ORN.US,D,20081223,000000,9.43,10.26,9.43,10,1548498,0
+ORN.US,D,20081224,000000,10.05,10.06,9.56,9.79,32064,0
+ORN.US,D,20081226,000000,9.85,10.15,9.75,9.96,30581,0
+ORN.US,D,20081229,000000,9.98,10.06,9.15,9.25,98301,0
+ORN.US,D,20081230,000000,9.42,9.42,8.7,8.9,269216,0
+ORN.US,D,20081231,000000,8.95,9.75,8.85,9.66,267515,0
+ORN.US,D,20090102,000000,9.78,10.07,9.77,9.99,61069,0
+ORN.US,D,20090105,000000,10.15,10.15,9.36,9.4,105238,0
+ORN.US,D,20090106,000000,9.61,9.91,9.52,9.74,325452,0
+ORN.US,D,20090107,000000,9.46,9.55,8.26,8.59,126842,0
+ORN.US,D,20090108,000000,8.53,8.9,8.16,8.62,292054,0
+ORN.US,D,20090109,000000,8.59,9.87,8.59,9.14,213283,0
+ORN.US,D,20090112,000000,9.12,9.3,8.74,8.93,179386,0
+ORN.US,D,20090113,000000,8.86,9,8.31,8.75,152471,0
+ORN.US,D,20090114,000000,8.55,8.72,8.37,8.6,95355,0
+ORN.US,D,20090115,000000,8.56,9.2,8.28,9.2,168066,0
+ORN.US,D,20090116,000000,9.44,9.44,8.54,8.92,252013,0
+ORN.US,D,20090120,000000,8.79,8.87,8.35,8.48,151156,0
+ORN.US,D,20090121,000000,8.62,9,8.35,8.95,99433,0
+ORN.US,D,20090122,000000,8.74,8.8,8.42,8.54,116444,0
+ORN.US,D,20090123,000000,8.31,8.96,8.25,8.73,111650,0
+ORN.US,D,20090126,000000,8.77,10.12,8.77,9.54,271168,0
+ORN.US,D,20090127,000000,9.55,10.14,9.34,9.96,313863,0
+ORN.US,D,20090128,000000,10.2,10.36,10.04,10.28,192843,0
+ORN.US,D,20090129,000000,10.15,10.19,9.58,9.73,85755,0
+ORN.US,D,20090130,000000,9.83,9.93,9.42,9.9,89962,0
+ORN.US,D,20090202,000000,9.72,10.05,9.11,9.48,145998,0
+ORN.US,D,20090203,000000,9.54,10.03,9.5,9.68,148180,0
+ORN.US,D,20090204,000000,9.65,9.75,9.37,9.62,128703,0
+ORN.US,D,20090205,000000,9.56,9.75,9.36,9.75,66494,0
+ORN.US,D,20090206,000000,9.69,10.45,9.69,10.16,82466,0
+ORN.US,D,20090209,000000,10.08,10.18,10.01,10.14,30101,0
+ORN.US,D,20090210,000000,10.02,10.11,9.12,9.19,123663,0
+ORN.US,D,20090211,000000,9.22,10.03,9.01,9.74,76941,0
+ORN.US,D,20090212,000000,9.6,9.77,9.31,9.71,34731,0
+ORN.US,D,20090213,000000,9.69,10.01,9.63,9.73,113964,0
+ORN.US,D,20090217,000000,9.27,9.49,9.07,9.13,57368,0
+ORN.US,D,20090218,000000,9.21,9.4,9,9.34,70310,0
+ORN.US,D,20090219,000000,9.46,9.47,9.19,9.34,50310,0
+ORN.US,D,20090220,000000,9.18,9.45,9,9.11,103470,0
+ORN.US,D,20090223,000000,9.26,9.32,8.89,9.02,69843,0
+ORN.US,D,20090224,000000,9.16,9.17,8.96,9.01,109767,0
+ORN.US,D,20090225,000000,9.02,9.07,8.5,8.94,105676,0
+ORN.US,D,20090226,000000,9.1,9.29,8.71,8.8,86165,0
+ORN.US,D,20090227,000000,8.6,9.11,8.59,8.9,244138,0
+ORN.US,D,20090302,000000,8.61,8.87,8.25,8.37,98161,0
+ORN.US,D,20090303,000000,8.54,8.54,7.93,7.97,122811,0
+ORN.US,D,20090304,000000,8.2,8.35,7.93,8.17,153453,0
+ORN.US,D,20090305,000000,8.53,9.93,8.53,9.42,278127,0
+ORN.US,D,20090306,000000,9.59,9.95,9.11,9.69,265238,0
+ORN.US,D,20090309,000000,9.26,10.01,9.26,9.88,153885,0
+ORN.US,D,20090310,000000,10.23,11.09,10.15,10.75,363244,0
+ORN.US,D,20090311,000000,10.94,10.99,9.95,10.25,157018,0
+ORN.US,D,20090312,000000,10.21,11.04,10.07,10.89,262308,0
+ORN.US,D,20090313,000000,10.93,11.42,10.59,11.24,235612,0
+ORN.US,D,20090316,000000,11.43,11.88,11.28,11.41,318221,0
+ORN.US,D,20090317,000000,11.37,12.04,11.37,11.98,1751415,0
+ORN.US,D,20090318,000000,11.88,12.34,11.63,12.25,224183,0
+ORN.US,D,20090319,000000,12.3,12.35,11.61,11.61,311815,0
+ORN.US,D,20090320,000000,12.19,12.19,11.62,11.78,288277,0
+ORN.US,D,20090323,000000,12,12.61,11.81,12.61,558664,0
+ORN.US,D,20090324,000000,12.4,12.5,11.88,11.98,341406,0
+ORN.US,D,20090325,000000,12.15,12.56,11.9,12.29,414829,0
+ORN.US,D,20090326,000000,12.49,12.9,12.06,12.77,170903,0
+ORN.US,D,20090327,000000,12.72,13.36,12.62,12.84,213701,0
+ORN.US,D,20090330,000000,12.63,13.1,12.06,12.82,337953,0
+ORN.US,D,20090331,000000,13,13.48,12.93,13.1,259208,0
+ORN.US,D,20090401,000000,13.12,13.44,12.66,12.98,295317,0
+ORN.US,D,20090402,000000,13.34,13.9,13.09,13.43,665576,0
+ORN.US,D,20090403,000000,13.34,13.36,12.85,12.98,241941,0
+ORN.US,D,20090406,000000,12.76,12.89,12.36,12.5,168849,0
+ORN.US,D,20090407,000000,12.33,12.53,11.75,12.17,170432,0
+ORN.US,D,20090408,000000,12.33,13,11.92,12.79,221102,0
+ORN.US,D,20090409,000000,12.99,13.36,12.48,12.97,170202,0
+ORN.US,D,20090413,000000,12.82,13.01,12.4,12.98,146825,0
+ORN.US,D,20090414,000000,12.75,12.75,11.95,12.06,340768,0
+ORN.US,D,20090415,000000,11.91,12.87,11.65,12.66,190563,0
+ORN.US,D,20090416,000000,12.85,12.85,12.41,12.62,298248,0
+ORN.US,D,20090417,000000,12.69,13.54,12.55,13.16,231587,0
+ORN.US,D,20090420,000000,12.84,13.15,12.54,12.85,194689,0
+ORN.US,D,20090421,000000,12.85,13.83,12.52,13.52,271722,0
+ORN.US,D,20090422,000000,13.3,13.8,13.24,13.29,292331,0
+ORN.US,D,20090423,000000,13.35,13.35,12.53,12.71,237017,0
+ORN.US,D,20090424,000000,12.94,13.54,12.52,13.22,498902,0
+ORN.US,D,20090427,000000,13.19,14.57,13.11,13.71,691589,0
+ORN.US,D,20090428,000000,13.57,13.81,13.52,13.73,362367,0
+ORN.US,D,20090429,000000,13.8,14.65,13.8,14.6,589652,0
+ORN.US,D,20090430,000000,14.64,15.13,14.2,14.98,268668,0
+ORN.US,D,20090501,000000,14.97,15.15,14.53,14.61,264006,0
+ORN.US,D,20090504,000000,14.72,16.11,14.5,16,427942,0
+ORN.US,D,20090505,000000,16,16.5,15.57,15.97,256751,0
+ORN.US,D,20090506,000000,16.12,16.25,14.98,15.43,204603,0
+ORN.US,D,20090507,000000,15.99,17.82,15.6,17.12,1028173,0
+ORN.US,D,20090508,000000,17.47,18.24,17.41,18.03,506491,0
+ORN.US,D,20090511,000000,18,19.45,17.51,18.96,772627,0
+ORN.US,D,20090512,000000,18.66,18.97,17.88,18.9,779507,0
+ORN.US,D,20090513,000000,18.51,18.51,17.17,17.52,502948,0
+ORN.US,D,20090514,000000,17.52,18.6,17.5,17.74,351067,0
+ORN.US,D,20090515,000000,17.88,17.88,16.86,17.09,341556,0
+ORN.US,D,20090518,000000,16.21,18.2,15.87,18.13,257651,0
+ORN.US,D,20090519,000000,18.11,19.46,18.01,19.22,577263,0
+ORN.US,D,20090520,000000,19.5,21.16,19.14,19.47,593944,0
+ORN.US,D,20090521,000000,19.46,19.61,18.64,19.42,244282,0
+ORN.US,D,20090522,000000,19.1,19.4,18.94,19.2,202017,0
+ORN.US,D,20090526,000000,19.07,20.1,19,19.9,292981,0
+ORN.US,D,20090527,000000,21.12,21.12,20.21,20.3,250807,0
+ORN.US,D,20090528,000000,20.5,20.79,19.43,19.7,353152,0
+ORN.US,D,20090529,000000,19.51,21.08,19.51,21.08,678308,0
+ORN.US,D,20090601,000000,21.5,22.84,21.47,22,407696,0
+ORN.US,D,20090602,000000,22.13,22.13,21.16,21.62,506683,0
+ORN.US,D,20090603,000000,21.46,21.5,20.45,20.8,320903,0
+ORN.US,D,20090604,000000,21.16,21.2,20.72,21.06,280037,0
+ORN.US,D,20090605,000000,20.21,20.85,19.08,20.48,441752,0
+ORN.US,D,20090608,000000,19.06,20.6,19.06,20.39,274644,0
+ORN.US,D,20090609,000000,21.49,21.49,20,20.35,149764,0
+ORN.US,D,20090610,000000,20.35,20.35,19.42,19.95,179293,0
+ORN.US,D,20090611,000000,20.03,20.05,18.86,18.9,282131,0
+ORN.US,D,20090612,000000,18.65,18.65,16.8,17.79,888894,0
+ORN.US,D,20090615,000000,18.98,18.98,17.3,18.72,237692,0
+ORN.US,D,20090616,000000,18.74,19.29,17.71,17.74,274039,0
+ORN.US,D,20090617,000000,16.76,18.42,16.76,18.27,210568,0
+ORN.US,D,20090618,000000,18.27,19.12,18,19.03,302377,0
+ORN.US,D,20090619,000000,19.39,19.59,19.06,19.59,338586,0
+ORN.US,D,20090622,000000,19.53,19.53,18,18.09,240715,0
+ORN.US,D,20090623,000000,18.17,18.3,17.56,18.22,157160,0
+ORN.US,D,20090624,000000,18.22,19.06,18.21,18.99,193656,0
+ORN.US,D,20090625,000000,18.71,19.56,18.1,18.5,203584,0
+ORN.US,D,20090626,000000,18.43,20.1,18.19,19.84,542739,0
+ORN.US,D,20090629,000000,20.15,20.15,19.24,19.83,311174,0
+ORN.US,D,20090630,000000,19.88,20,18.96,19,142048,0
+ORN.US,D,20090701,000000,19.46,19.46,18.81,19,178226,0
+ORN.US,D,20090702,000000,18.72,18.72,17.12,17.12,233877,0
+ORN.US,D,20090706,000000,17,17.4,16.75,17.17,235396,0
+ORN.US,D,20090707,000000,17.08,17.17,16.81,16.92,103692,0
+ORN.US,D,20090708,000000,17.14,18.9,16.58,18.54,1072558,0
+ORN.US,D,20090709,000000,18.74,18.8,17.98,18.61,341058,0
+ORN.US,D,20090710,000000,18.4,18.74,17.96,18.62,196571,0
+ORN.US,D,20090713,000000,18.87,19.84,18.63,19.7,211366,0
+ORN.US,D,20090714,000000,19.63,20.56,19.25,20.23,152963,0
+ORN.US,D,20090715,000000,20.42,20.75,19.81,20.4,197283,0
+ORN.US,D,20090716,000000,20.23,20.35,20,20.26,103578,0
+ORN.US,D,20090717,000000,20.34,21.01,19.9,20.49,247450,0
+ORN.US,D,20090720,000000,21.08,21.86,21,21.61,285954,0
+ORN.US,D,20090721,000000,21.7,21.98,21.34,21.69,1623088,0
+ORN.US,D,20090722,000000,21.47,21.47,20.06,21,394750,0
+ORN.US,D,20090723,000000,21.01,22.5,20.89,22.18,408171,0
+ORN.US,D,20090724,000000,22.1,23.97,22.1,23.48,432857,0
+ORN.US,D,20090727,000000,24.17,24.98,23,23.36,518656,0
+ORN.US,D,20090728,000000,23.1,23.58,21.52,23.22,461438,0
+ORN.US,D,20090729,000000,23.35,23.35,22.43,22.77,205931,0
+ORN.US,D,20090730,000000,23.05,23.09,21.87,22.04,311108,0
+ORN.US,D,20090731,000000,21.88,22.49,21.5,22.36,273199,0
+ORN.US,D,20090803,000000,22.78,23.2,21.53,22.89,330258,0
+ORN.US,D,20090804,000000,22.5,23.58,22.5,23.05,159247,0
+ORN.US,D,20090805,000000,23.29,23.59,22.02,23.51,273072,0
+ORN.US,D,20090806,000000,23.51,23.51,19.29,22.47,805867,0
+ORN.US,D,20090807,000000,22.13,23.01,22.13,22.42,148958,0
+ORN.US,D,20090810,000000,21.5,21.93,19.82,19.93,683573,0
+ORN.US,D,20090811,000000,19.67,19.99,18.68,19.38,365741,0
+ORN.US,D,20090812,000000,19.1,20.6,19.1,19.71,381079,0
+ORN.US,D,20090813,000000,20.27,22.13,20.15,21.88,2886526,0
+ORN.US,D,20090814,000000,21.72,22.23,20.98,22.2,850172,0
+ORN.US,D,20090817,000000,21.62,21.96,21.01,21.61,398941,0
+ORN.US,D,20090818,000000,21.7,21.89,20.36,21.48,279878,0
+ORN.US,D,20090819,000000,20.85,21.63,20.8,21.5,194526,0
+ORN.US,D,20090820,000000,21.45,22.09,21.41,21.88,334645,0
+ORN.US,D,20090821,000000,22.22,22.88,21.71,22.65,277508,0
+ORN.US,D,20090824,000000,22.5,23.6,22.41,22.87,248460,0
+ORN.US,D,20090825,000000,22.7,23.14,21.86,22.05,280614,0
+ORN.US,D,20090826,000000,21.92,22.34,21.31,21.57,203852,0
+ORN.US,D,20090827,000000,21.78,21.93,20.71,21.62,237636,0
+ORN.US,D,20090828,000000,21.78,21.86,21.1,21.48,193111,0
+ORN.US,D,20090831,000000,21.25,21.25,19.94,20.45,821933,0
+ORN.US,D,20090901,000000,19.99,20.62,19.07,19.59,569705,0
+ORN.US,D,20090902,000000,19.5,20.09,19.19,19.73,579949,0
+ORN.US,D,20090903,000000,20.35,22.97,20.35,22.31,701533,0
+ORN.US,D,20090904,000000,22.41,22.83,22,22.73,262552,0
+ORN.US,D,20090908,000000,23.06,23.06,22.01,22.15,309724,0
+ORN.US,D,20090909,000000,22.21,22.64,21.84,22.45,257598,0
+ORN.US,D,20090910,000000,22.72,23.5,22.3,22.88,288415,0
+ORN.US,D,20090911,000000,23,23.16,21.94,22.33,196806,0
+ORN.US,D,20090914,000000,22.2,22.5,21.64,22.06,149083,0
+ORN.US,D,20090915,000000,22.12,22.48,21.8,22.25,204462,0
+ORN.US,D,20090916,000000,22.44,22.75,22,22.51,302531,0
+ORN.US,D,20090917,000000,22.56,23,22.4,22.82,226592,0
+ORN.US,D,20090918,000000,22.73,22.99,21.82,22.01,262201,0
+ORN.US,D,20090921,000000,21.97,21.97,20.81,20.98,363339,0
+ORN.US,D,20090922,000000,21,22.37,21,22.3,259927,0
+ORN.US,D,20090923,000000,22.5,22.72,21.95,22.15,194887,0
+ORN.US,D,20090924,000000,22.04,22.4,20.92,21.03,218215,0
+ORN.US,D,20090925,000000,20.9,21.35,20.47,20.62,170864,0
+ORN.US,D,20090928,000000,20.7,22.07,20.5,22,128290,0
+ORN.US,D,20090929,000000,22,22.39,21,21.11,173921,0
+ORN.US,D,20090930,000000,21.06,21.48,20.17,20.54,461113,0
+ORN.US,D,20091001,000000,20.22,20.44,19.56,19.91,269454,0
+ORN.US,D,20091002,000000,19.42,19.95,19.25,19.37,190067,0
+ORN.US,D,20091005,000000,19.65,20.07,19.25,19.75,268678,0
+ORN.US,D,20091006,000000,19.84,20.32,19.52,19.68,237858,0
+ORN.US,D,20091007,000000,20.49,21.66,20.25,20.97,767360,0
+ORN.US,D,20091008,000000,21.4,21.99,20.41,20.47,512239,0
+ORN.US,D,20091009,000000,20.47,21.6,20.08,21.53,256369,0
+ORN.US,D,20091012,000000,21.73,21.9,20.55,20.57,299518,0
+ORN.US,D,20091013,000000,20.5,21.1,20.4,21.03,122873,0
+ORN.US,D,20091014,000000,21.29,21.49,21.06,21.18,88764,0
+ORN.US,D,20091015,000000,21.05,22.15,21.01,21.94,239814,0
+ORN.US,D,20091016,000000,21.93,22.63,21.41,22.19,347454,0
+ORN.US,D,20091019,000000,22.06,24.09,22.06,23.92,545721,0
+ORN.US,D,20091020,000000,24.12,24.38,23.55,23.69,544048,0
+ORN.US,D,20091021,000000,23.68,24.15,22.76,22.83,285721,0
+ORN.US,D,20091022,000000,22.73,23.17,21.81,22.92,184488,0
+ORN.US,D,20091023,000000,23.12,23.32,22.11,22.58,178453,0
+ORN.US,D,20091026,000000,22.72,23.51,21.67,21.75,195660,0
+ORN.US,D,20091027,000000,21.77,22.04,21.5,21.73,127204,0
+ORN.US,D,20091028,000000,21.62,21.83,19.95,20,259515,0
+ORN.US,D,20091029,000000,20.14,20.59,19.74,19.96,260585,0
+ORN.US,D,20091030,000000,20.05,20.06,18.65,19.04,403169,0
+ORN.US,D,20091102,000000,19.02,20,18.5,19.27,469724,0
+ORN.US,D,20091103,000000,19.01,19.3,18.66,19.02,257313,0
+ORN.US,D,20091104,000000,19.17,19.75,18.3,18.9,548975,0
+ORN.US,D,20091105,000000,19.8,20.65,18.81,19.73,664543,0
+ORN.US,D,20091106,000000,19.64,19.84,19.09,19.3,232439,0
+ORN.US,D,20091109,000000,19.57,19.67,18.99,19.1,187179,0
+ORN.US,D,20091110,000000,19.12,19.21,18.13,18.65,738007,0
+ORN.US,D,20091111,000000,19.1,19.1,17.57,18.47,1010473,0
+ORN.US,D,20091112,000000,18.47,18.96,18.25,18.34,358404,0
+ORN.US,D,20091113,000000,18.33,18.59,17.94,18.53,247307,0
+ORN.US,D,20091116,000000,18.62,19.01,18.2,18.83,1036080,0
+ORN.US,D,20091117,000000,18.8,19.49,18.8,19.41,393506,0
+ORN.US,D,20091118,000000,19.63,19.94,19.35,19.58,274682,0
+ORN.US,D,20091119,000000,19.33,19.41,18.81,19.01,398638,0
+ORN.US,D,20091120,000000,18.82,19.15,18.69,19.08,244679,0
+ORN.US,D,20091123,000000,19.5,19.64,19.33,19.58,288897,0
+ORN.US,D,20091124,000000,19.7,19.7,19.18,19.66,266007,0
+ORN.US,D,20091125,000000,19.55,19.75,19.37,19.42,179132,0
+ORN.US,D,20091127,000000,18.47,19.22,18.39,18.9,95696,0
+ORN.US,D,20091130,000000,18.63,18.73,18.11,18.49,432742,0
+ORN.US,D,20091201,000000,18.82,19.48,18.54,18.86,523728,0
+ORN.US,D,20091202,000000,18.81,19.24,18.66,18.96,387676,0
+ORN.US,D,20091203,000000,18.93,19.38,18.61,18.8,258726,0
+ORN.US,D,20091204,000000,19.28,19.6,18.92,19.37,207298,0
+ORN.US,D,20091207,000000,19.42,19.84,19.3,19.69,208409,0
+ORN.US,D,20091208,000000,19.5,19.99,19.3,19.65,149866,0
+ORN.US,D,20091209,000000,19.48,20.1,19.48,19.85,100128,0
+ORN.US,D,20091210,000000,20.07,20.31,19.62,19.8,220033,0
+ORN.US,D,20091211,000000,19.77,20.19,19.75,20.03,96686,0
+ORN.US,D,20091214,000000,20.03,20.87,19.93,20.79,376090,0
+ORN.US,D,20091215,000000,20.83,20.89,20.38,20.45,254870,0
+ORN.US,D,20091216,000000,20.72,21,20.49,20.88,206852,0
+ORN.US,D,20091217,000000,20.79,20.97,20.43,20.8,211624,0
+ORN.US,D,20091218,000000,21.02,21.17,20.5,21.16,431700,0
+ORN.US,D,20091221,000000,21.09,21.55,21.09,21.46,181665,0
+ORN.US,D,20091222,000000,21.3,21.95,21.2,21.69,223887,0
+ORN.US,D,20091223,000000,21.86,21.91,21.32,21.77,259337,0
+ORN.US,D,20091224,000000,21.9,21.9,21.05,21.32,85353,0
+ORN.US,D,20091228,000000,21.27,21.52,20.57,20.89,188839,0
+ORN.US,D,20091229,000000,20.87,21.01,20.7,20.77,154113,0
+ORN.US,D,20091230,000000,20.73,20.96,20.39,20.73,127499,0
+ORN.US,D,20091231,000000,20.78,21.39,20.77,21.06,90655,0
+ORN.US,D,20100104,000000,21.47,21.76,21.3,21.51,99114,0
+ORN.US,D,20100105,000000,21.55,21.58,21.06,21.22,70547,0
+ORN.US,D,20100106,000000,21.08,21.55,21.08,21.5,177413,0
+ORN.US,D,20100107,000000,21.55,21.55,20.91,21.48,199712,0
+ORN.US,D,20100108,000000,21.51,21.91,21.28,21.74,124165,0
+ORN.US,D,20100111,000000,21.8,21.86,21.66,21.78,97709,0
+ORN.US,D,20100112,000000,21.6,21.97,21.59,21.91,133647,0
+ORN.US,D,20100113,000000,21.98,22.37,21.62,22.2,174909,0
+ORN.US,D,20100114,000000,22.21,22.31,21.98,22.14,173894,0
+ORN.US,D,20100115,000000,22.18,22.18,21.39,21.88,165194,0
+ORN.US,D,20100119,000000,21.97,22.09,21.75,22.07,170493,0
+ORN.US,D,20100120,000000,21.98,21.98,21.05,21.46,219926,0
+ORN.US,D,20100121,000000,21.55,21.71,20.64,21.01,161525,0
+ORN.US,D,20100122,000000,21,21.05,19.28,19.34,579412,0
+ORN.US,D,20100125,000000,19.47,19.48,18,18.67,700817,0
+ORN.US,D,20100126,000000,18.53,18.73,18.11,18.14,375419,0
+ORN.US,D,20100127,000000,18.1,18.48,18.1,18.29,381659,0
+ORN.US,D,20100128,000000,18.37,18.46,17.34,17.85,389659,0
+ORN.US,D,20100129,000000,18.71,19.66,18.45,18.93,1356048,0
+ORN.US,D,20100201,000000,19.08,19.25,18.75,18.98,275009,0
+ORN.US,D,20100202,000000,19,19.33,18.73,18.75,396689,0
+ORN.US,D,20100203,000000,18.83,19.11,17.69,17.8,471520,0
+ORN.US,D,20100204,000000,17.66,17.81,16.83,16.87,802109,0
+ORN.US,D,20100205,000000,16.73,17.33,16.23,17.25,522555,0
+ORN.US,D,20100208,000000,17.22,17.44,17,17.21,313234,0
+ORN.US,D,20100209,000000,17.42,17.94,17.29,17.7,208652,0
+ORN.US,D,20100210,000000,17.66,18.05,17.27,18.04,190844,0
+ORN.US,D,20100211,000000,17.95,18.1,17.8,17.97,121813,0
+ORN.US,D,20100212,000000,18,18.1,17.63,18.08,251898,0
+ORN.US,D,20100216,000000,18.2,18.2,17.82,18.09,145428,0
+ORN.US,D,20100217,000000,18.19,18.2,17.86,18.2,159048,0
+ORN.US,D,20100218,000000,18.19,18.24,17.96,18.19,104247,0
+ORN.US,D,20100219,000000,18.2,18.4,18,18.17,105120,0
+ORN.US,D,20100222,000000,18.27,18.48,18.15,18.24,66327,0
+ORN.US,D,20100223,000000,18.27,18.27,17.82,17.85,533613,0
+ORN.US,D,20100224,000000,17.85,18.05,17.72,17.92,142463,0
+ORN.US,D,20100225,000000,17.66,17.72,17.34,17.66,204353,0
+ORN.US,D,20100226,000000,17.59,17.76,17.39,17.56,185206,0
+ORN.US,D,20100301,000000,17.7,18.09,17.7,17.8,148891,0
+ORN.US,D,20100302,000000,17.79,18.06,17.67,18,277828,0
+ORN.US,D,20100303,000000,18.08,18.25,17.78,18.15,177714,0
+ORN.US,D,20100304,000000,18.5,18.77,17.03,17.12,574259,0
+ORN.US,D,20100305,000000,17.21,17.94,17.03,17.49,654821,0
+ORN.US,D,20100308,000000,17.44,17.73,17.25,17.49,244088,0
+ORN.US,D,20100309,000000,17.37,17.89,17.37,17.7,259813,0
+ORN.US,D,20100310,000000,17.78,17.9,17.63,17.76,187901,0
+ORN.US,D,20100311,000000,17.73,17.88,17.48,17.58,163533,0
+ORN.US,D,20100312,000000,17.69,17.69,17.32,17.51,195287,0
+ORN.US,D,20100315,000000,17.53,17.53,17.2,17.29,144713,0
+ORN.US,D,20100316,000000,17.41,17.72,17.23,17.71,203213,0
+ORN.US,D,20100317,000000,17.68,18.26,17.68,18.1,173556,0
+ORN.US,D,20100318,000000,18.06,18.3,18.02,18.21,144545,0
+ORN.US,D,20100319,000000,18.13,18.41,17.99,18.11,226239,0
+ORN.US,D,20100322,000000,18.06,18.44,17.9,18.3,100831,0
+ORN.US,D,20100323,000000,18.33,18.34,18,18.24,170407,0
+ORN.US,D,20100324,000000,18.16,18.21,17.99,18.12,269327,0
+ORN.US,D,20100325,000000,18.21,18.34,18.04,18.08,234209,0
+ORN.US,D,20100326,000000,18.07,18.24,17.9,18.06,155449,0
+ORN.US,D,20100329,000000,18.21,18.27,18.01,18.25,191341,0
+ORN.US,D,20100330,000000,18.28,18.5,18.11,18.24,316155,0
+ORN.US,D,20100331,000000,18.13,18.42,18.05,18.05,198622,0
+ORN.US,D,20100401,000000,18.11,18.35,17.63,17.79,287461,0
+ORN.US,D,20100405,000000,17.89,18.07,17.63,18.02,684099,0
+ORN.US,D,20100406,000000,18.01,18.95,18,18.77,498750,0
+ORN.US,D,20100407,000000,18.8,18.84,18.51,18.68,107802,0
+ORN.US,D,20100408,000000,18.63,18.68,18.36,18.6,102527,0
+ORN.US,D,20100409,000000,18.62,18.89,18.62,18.81,184226,0
+ORN.US,D,20100412,000000,18.87,18.92,18.51,18.55,105019,0
+ORN.US,D,20100413,000000,18.54,18.8,18.44,18.77,114170,0
+ORN.US,D,20100414,000000,18.86,18.95,18.52,18.83,240671,0
+ORN.US,D,20100415,000000,18.89,19.19,18.69,19.19,270705,0
+ORN.US,D,20100416,000000,19.48,19.74,18.91,19.56,377470,0
+ORN.US,D,20100419,000000,19.57,19.57,18.67,19.09,154749,0
+ORN.US,D,20100420,000000,19.14,19.46,19.03,19.38,185168,0
+ORN.US,D,20100421,000000,19.33,19.57,19.15,19.5,91617,0
+ORN.US,D,20100422,000000,19.24,19.62,19.01,19.53,129754,0
+ORN.US,D,20100423,000000,19.6,19.8,19.37,19.61,90976,0
+ORN.US,D,20100426,000000,19.57,19.67,19.01,19.07,214691,0
+ORN.US,D,20100427,000000,18.94,19.77,18.94,19.23,185438,0
+ORN.US,D,20100428,000000,19.4,19.5,19.09,19.25,100985,0
+ORN.US,D,20100429,000000,19.35,19.78,19.32,19.62,145385,0
+ORN.US,D,20100430,000000,19.56,19.61,18.9,18.96,285716,0
+ORN.US,D,20100503,000000,19.08,19.08,18.71,18.75,204426,0
+ORN.US,D,20100504,000000,18.67,18.68,17.81,18.18,326385,0
+ORN.US,D,20100505,000000,17.95,18.1,17.64,17.94,220487,0
+ORN.US,D,20100506,000000,17.97,18.21,15.85,17.06,516691,0
+ORN.US,D,20100507,000000,17.18,17.55,16.08,16.09,614178,0
+ORN.US,D,20100510,000000,16.89,17.31,16.84,17.05,595496,0
+ORN.US,D,20100511,000000,16.76,16.8,16.39,16.64,497381,0
+ORN.US,D,20100512,000000,16.67,17.17,16.6,17.01,401515,0
+ORN.US,D,20100513,000000,17.01,17.35,16.55,16.82,273055,0
+ORN.US,D,20100514,000000,16.65,16.81,15.82,16.08,267872,0
+ORN.US,D,20100517,000000,16.11,16.17,15.77,15.99,426285,0
+ORN.US,D,20100518,000000,16.22,16.35,15.55,15.59,309606,0
+ORN.US,D,20100519,000000,15.57,15.72,15.01,15.17,311058,0
+ORN.US,D,20100520,000000,14.79,14.97,13.84,14,924389,0
+ORN.US,D,20100521,000000,13.74,14.52,13.69,14.37,525123,0
+ORN.US,D,20100524,000000,14.43,14.9,14.36,14.63,307837,0
+ORN.US,D,20100525,000000,14.18,14.55,13.92,14.5,263681,0
+ORN.US,D,20100526,000000,14.58,15.16,14.51,14.67,291806,0
+ORN.US,D,20100527,000000,15.06,15.49,14.85,15.48,195262,0
+ORN.US,D,20100528,000000,15.39,15.57,15.08,15.2,172204,0
+ORN.US,D,20100601,000000,15.1,15.39,14.5,14.52,179737,0
+ORN.US,D,20100602,000000,14.56,14.94,14.27,14.94,203618,0
+ORN.US,D,20100603,000000,14.94,16.28,14.92,16.1,638846,0
+ORN.US,D,20100604,000000,15.45,16.37,15.18,16.17,827020,0
+ORN.US,D,20100607,000000,16.12,16.33,15.1,15.19,423324,0
+ORN.US,D,20100608,000000,15.19,15.64,15.19,15.56,451498,0
+ORN.US,D,20100609,000000,15.65,16.5,15.52,15.7,385385,0
+ORN.US,D,20100610,000000,15.94,16.1,15.18,15.61,342502,0
+ORN.US,D,20100611,000000,15.35,15.62,15.15,15.35,361797,0
+ORN.US,D,20100614,000000,15.58,15.58,15.11,15.18,216996,0
+ORN.US,D,20100615,000000,15.41,15.56,15.12,15.49,230093,0
+ORN.US,D,20100616,000000,15.33,16.01,15.29,15.72,270756,0
+ORN.US,D,20100617,000000,15.85,16.51,15.8,16.14,244593,0
+ORN.US,D,20100618,000000,16.24,16.32,16.06,16.08,270744,0
+ORN.US,D,20100621,000000,16.36,16.5,16.12,16.24,160316,0
+ORN.US,D,20100622,000000,16.32,16.37,15.35,15.37,138021,0
+ORN.US,D,20100623,000000,15.36,15.58,15.07,15.5,120738,0
+ORN.US,D,20100624,000000,15.41,15.64,15.18,15.22,129663,0
+ORN.US,D,20100625,000000,15.25,15.63,15.06,15.6,242204,0
+ORN.US,D,20100628,000000,15.55,15.59,15.16,15.16,66104,0
+ORN.US,D,20100629,000000,14.91,14.91,14.24,14.43,308532,0
+ORN.US,D,20100630,000000,14.43,14.57,14.09,14.2,174249,0
+ORN.US,D,20100701,000000,14,14.02,13.25,13.42,339929,0
+ORN.US,D,20100702,000000,13.54,13.54,12.85,13.07,260617,0
+ORN.US,D,20100706,000000,13.4,13.4,12.75,12.93,287392,0
+ORN.US,D,20100707,000000,12.94,13.18,12.7,13.12,279999,0
+ORN.US,D,20100708,000000,13.29,13.6,12.69,13.13,504728,0
+ORN.US,D,20100709,000000,13.15,13.3,13.06,13.2,187475,0
+ORN.US,D,20100712,000000,13.15,13.17,12.71,12.83,706787,0
+ORN.US,D,20100713,000000,13.04,13.21,12.91,13.17,414165,0
+ORN.US,D,20100714,000000,13.03,13.24,12.99,13.11,312635,0
+ORN.US,D,20100715,000000,13.21,13.33,12.99,13.23,218892,0
+ORN.US,D,20100716,000000,13.25,13.25,12.7,12.75,540113,0
+ORN.US,D,20100719,000000,12.81,12.93,12.52,12.71,245451,0
+ORN.US,D,20100720,000000,12.6,13.02,12.57,12.99,296917,0
+ORN.US,D,20100721,000000,13.12,13.27,12.42,12.55,360937,0
+ORN.US,D,20100722,000000,12.69,12.78,12.4,12.55,441618,0
+ORN.US,D,20100723,000000,12.52,13.2,12.52,13.15,461813,0
+ORN.US,D,20100726,000000,13.23,13.31,13.1,13.16,159077,0
+ORN.US,D,20100727,000000,13.31,13.38,13,13.06,235577,0
+ORN.US,D,20100728,000000,12.91,13.1,12.82,12.86,199112,0
+ORN.US,D,20100729,000000,12.89,13.02,12.61,12.7,101604,0
+ORN.US,D,20100730,000000,12.5,12.76,12.37,12.42,210911,0
+ORN.US,D,20100802,000000,12.64,13,12.58,12.94,176649,0
+ORN.US,D,20100803,000000,12.88,12.92,12.32,12.39,410506,0
+ORN.US,D,20100804,000000,12.41,12.55,12.05,12.42,694716,0
+ORN.US,D,20100805,000000,12.36,12.39,11.57,11.85,879096,0
+ORN.US,D,20100806,000000,11.73,12.66,11.67,12.62,202029,0
+ORN.US,D,20100809,000000,12.62,12.75,12.31,12.57,235503,0
+ORN.US,D,20100810,000000,13.2,13.38,12.96,13.15,942444,0
+ORN.US,D,20100811,000000,12.97,12.98,12.57,12.6,367688,0
+ORN.US,D,20100812,000000,12.6,12.75,12.41,12.53,473441,0
+ORN.US,D,20100813,000000,12.5,12.56,12.34,12.35,364243,0
+ORN.US,D,20100816,000000,12.32,12.62,12.04,12.22,3610482,0
+ORN.US,D,20100817,000000,12.22,12.36,12.07,12.21,418799,0
+ORN.US,D,20100818,000000,12.17,12.52,12.12,12.29,306563,0
+ORN.US,D,20100819,000000,12.21,12.29,11.76,11.78,291385,0
+ORN.US,D,20100820,000000,11.77,11.83,11.6,11.82,195032,0
+ORN.US,D,20100823,000000,11.86,11.86,11.1,11.14,500481,0
+ORN.US,D,20100824,000000,11.04,11.09,10.89,10.95,389595,0
+ORN.US,D,20100825,000000,10.9,11.11,10.75,11.06,168703,0
+ORN.US,D,20100826,000000,11.07,11.24,10.87,10.97,186669,0
+ORN.US,D,20100827,000000,11.01,11.57,10.95,11.55,158911,0
+ORN.US,D,20100830,000000,11.52,11.62,11.28,11.28,253165,0
+ORN.US,D,20100831,000000,11.24,11.55,11.16,11.22,217913,0
+ORN.US,D,20100901,000000,11.42,12.47,11.42,12.38,484411,0
+ORN.US,D,20100902,000000,12.34,12.38,11.8,12.03,289878,0
+ORN.US,D,20100903,000000,12.25,12.5,12.11,12.38,296210,0
+ORN.US,D,20100907,000000,12.31,12.5,12.07,12.13,254172,0
+ORN.US,D,20100908,000000,12.18,12.33,11.99,12.04,176634,0
+ORN.US,D,20100909,000000,12.2,12.22,11.7,11.91,168850,0
+ORN.US,D,20100910,000000,11.99,12.1,11.66,11.81,114914,0
+ORN.US,D,20100913,000000,11.9,12.53,11.9,12.46,188557,0
+ORN.US,D,20100914,000000,12.4,12.49,12.18,12.33,145681,0
+ORN.US,D,20100915,000000,12.29,12.45,12.05,12.16,109622,0
+ORN.US,D,20100916,000000,12.1,12.17,11.5,11.65,153691,0
+ORN.US,D,20100917,000000,11.71,11.71,11,11.07,430260,0
+ORN.US,D,20100920,000000,11.08,11.3,10.79,11.2,637315,0
+ORN.US,D,20100921,000000,11.19,11.95,11.1,11.85,492328,0
+ORN.US,D,20100922,000000,11.78,11.89,11.47,11.65,295433,0
+ORN.US,D,20100923,000000,11.57,11.84,11.46,11.83,199447,0
+ORN.US,D,20100924,000000,12,12.28,11.81,12.28,415422,0
+ORN.US,D,20100927,000000,12.25,12.29,11.95,12.02,228558,0
+ORN.US,D,20100928,000000,12.09,12.25,11.78,12.19,164342,0
+ORN.US,D,20100929,000000,12.11,12.63,12.11,12.47,140522,0
+ORN.US,D,20100930,000000,12.6,12.65,12.1,12.41,180045,0
+ORN.US,D,20101001,000000,12.55,12.55,12.17,12.35,106467,0
+ORN.US,D,20101004,000000,12.35,12.4,12.2,12.39,196274,0
+ORN.US,D,20101005,000000,12.55,12.75,12.32,12.73,203827,0
+ORN.US,D,20101006,000000,12.69,12.8,12.58,12.7,144995,0
+ORN.US,D,20101007,000000,12.73,12.87,12.62,12.66,137469,0
+ORN.US,D,20101008,000000,12.66,12.91,12.57,12.76,159715,0
+ORN.US,D,20101011,000000,12.79,12.81,12.64,12.65,143552,0
+ORN.US,D,20101012,000000,12.75,13.96,12.69,13.7,714887,0
+ORN.US,D,20101013,000000,13.85,14.39,13.58,14.24,387721,0
+ORN.US,D,20101014,000000,14.28,14.34,13.67,14.01,459351,0
+ORN.US,D,20101015,000000,14.18,14.26,13.82,13.86,609270,0
+ORN.US,D,20101018,000000,13.87,13.9,13.35,13.52,413110,0
+ORN.US,D,20101019,000000,13.29,13.71,13.21,13.45,240066,0
+ORN.US,D,20101020,000000,13.16,13.32,12.67,12.71,677443,0
+ORN.US,D,20101021,000000,12.81,12.98,12.65,12.73,245901,0
+ORN.US,D,20101022,000000,12.7,12.85,12.64,12.69,207340,0
+ORN.US,D,20101025,000000,12.6,13,12.47,12.66,254312,0
+ORN.US,D,20101026,000000,12.61,12.63,12.34,12.35,360438,0
+ORN.US,D,20101027,000000,12.28,12.43,12.15,12.3,305935,0
+ORN.US,D,20101028,000000,12.36,12.49,11.95,12.16,297991,0
+ORN.US,D,20101029,000000,12.15,12.77,12.05,12.51,181700,0
+ORN.US,D,20101101,000000,12.59,12.85,12.48,12.75,229337,0
+ORN.US,D,20101102,000000,12.85,13.08,12.82,13.05,482200,0
+ORN.US,D,20101103,000000,13.05,13.15,12.77,13.01,259888,0
+ORN.US,D,20101104,000000,12.99,13.67,12.86,13.64,482684,0
+ORN.US,D,20101105,000000,13.53,14.28,13.48,14.25,392051,0
+ORN.US,D,20101108,000000,14.19,14.59,14.16,14.32,271034,0
+ORN.US,D,20101109,000000,14.39,14.53,13.87,13.99,242718,0
+ORN.US,D,20101110,000000,14.01,14.74,13.99,14.63,210745,0
+ORN.US,D,20101111,000000,14.45,14.55,14.22,14.45,104604,0
+ORN.US,D,20101112,000000,14.37,14.37,13.93,13.99,80216,0
+ORN.US,D,20101115,000000,14,14.45,13.93,14.24,91324,0
+ORN.US,D,20101116,000000,14.15,14.22,13.7,13.81,174003,0
+ORN.US,D,20101117,000000,13.8,13.89,13.47,13.6,232634,0
+ORN.US,D,20101118,000000,13.78,13.81,13.56,13.8,284877,0
+ORN.US,D,20101119,000000,13.75,13.84,13.64,13.72,162573,0
+ORN.US,D,20101122,000000,13.66,13.78,13.4,13.75,139295,0
+ORN.US,D,20101123,000000,13.6,13.67,13.41,13.6,128253,0
+ORN.US,D,20101124,000000,13.68,13.99,13.55,13.88,113043,0
+ORN.US,D,20101126,000000,13.74,13.88,13.67,13.68,23810,0
+ORN.US,D,20101129,000000,13.61,13.7,13.3,13.59,122293,0
+ORN.US,D,20101130,000000,13.46,13.53,13.22,13.44,148831,0
+ORN.US,D,20101201,000000,13.71,13.92,13.41,13.51,220513,0
+ORN.US,D,20101202,000000,13.48,14.33,13.47,14.31,161590,0
+ORN.US,D,20101203,000000,14.21,14.9,14.16,14.79,156484,0
+ORN.US,D,20101206,000000,14.77,14.87,14.53,14.85,156060,0
+ORN.US,D,20101207,000000,14.96,15.3,14.92,15.23,190478,0
+ORN.US,D,20101208,000000,15.28,15.43,15.2,15.26,182640,0
+ORN.US,D,20101209,000000,15.27,15.55,15.27,15.51,124226,0
+ORN.US,D,20101210,000000,15.47,15.78,15.44,15.7,114966,0
+ORN.US,D,20101213,000000,15.74,15.88,15.47,15.49,111138,0
+ORN.US,D,20101214,000000,15.55,15.74,15.49,15.61,143844,0
+ORN.US,D,20101215,000000,15.62,15.73,15,15.07,170338,0
+ORN.US,D,20101216,000000,15.04,15.05,14.42,14.52,351146,0
+ORN.US,D,20101217,000000,14.77,14.9,14.53,14.85,380540,0
+ORN.US,D,20101220,000000,14.8,14.92,14.66,14.74,121447,0
+ORN.US,D,20101221,000000,12.43,12.43,11.25,11.3,4229107,0
+ORN.US,D,20101222,000000,11.35,11.57,11.17,11.2,731087,0
+ORN.US,D,20101223,000000,11.19,11.29,11.1,11.16,428179,0
+ORN.US,D,20101227,000000,11.16,11.23,11.07,11.17,177087,0
+ORN.US,D,20101228,000000,11.17,11.3,11.17,11.2,193324,0
+ORN.US,D,20101229,000000,11.25,11.29,11.1,11.21,296911,0
+ORN.US,D,20101230,000000,11.21,11.46,11.11,11.4,272816,0
+ORN.US,D,20101231,000000,11.44,11.74,11.44,11.6,258076,0
+ORN.US,D,20110103,000000,11.73,12.05,11.72,11.76,283070,0
+ORN.US,D,20110104,000000,11.83,11.88,11.55,11.64,249481,0
+ORN.US,D,20110105,000000,11.63,11.83,11.57,11.76,178835,0
+ORN.US,D,20110106,000000,11.76,11.81,11.7,11.78,254183,0
+ORN.US,D,20110107,000000,11.76,11.85,11.45,11.52,301692,0
+ORN.US,D,20110110,000000,11.49,11.74,11.45,11.68,252743,0
+ORN.US,D,20110111,000000,11.78,11.79,11.7,11.72,144099,0
+ORN.US,D,20110112,000000,11.8,12.14,11.76,11.99,242153,0
+ORN.US,D,20110113,000000,12.04,12.25,12.04,12.24,266488,0
+ORN.US,D,20110114,000000,12.23,12.79,12.22,12.64,220238,0
+ORN.US,D,20110118,000000,12.62,12.74,12.38,12.45,190011,0
+ORN.US,D,20110119,000000,12.44,12.47,11.93,11.97,280802,0
+ORN.US,D,20110120,000000,11.92,12.02,11.85,11.88,193021,0
+ORN.US,D,20110121,000000,11.89,12.06,11.89,11.95,143697,0
+ORN.US,D,20110124,000000,11.91,12.26,11.9,12.03,257218,0
+ORN.US,D,20110125,000000,11.95,12.09,11.92,12.04,143074,0
+ORN.US,D,20110126,000000,12.05,12.07,11.93,12.06,317971,0
+ORN.US,D,20110127,000000,12.01,12.16,11.95,11.95,174683,0
+ORN.US,D,20110128,000000,11.98,12.01,11.52,11.59,239530,0
+ORN.US,D,20110131,000000,11.65,11.85,11.59,11.72,260936,0
+ORN.US,D,20110201,000000,11.77,11.99,11.75,11.81,201290,0
+ORN.US,D,20110202,000000,11.8,12,11.8,11.9,88454,0
+ORN.US,D,20110203,000000,11.87,11.87,11.54,11.55,479509,0
+ORN.US,D,20110204,000000,11.59,11.74,11.55,11.65,167730,0
+ORN.US,D,20110207,000000,11.64,11.87,11.57,11.75,137071,0
+ORN.US,D,20110208,000000,11.76,11.92,11.73,11.92,133682,0
+ORN.US,D,20110209,000000,11.9,11.99,11.75,11.79,111457,0
+ORN.US,D,20110210,000000,11.72,11.97,11.72,11.97,111990,0
+ORN.US,D,20110211,000000,11.92,12.1,11.91,12.09,71454,0
+ORN.US,D,20110214,000000,12.11,12.44,12.11,12.4,720580,0
+ORN.US,D,20110215,000000,12.38,12.77,12.38,12.7,354413,0
+ORN.US,D,20110216,000000,12.75,12.79,12.57,12.69,132241,0
+ORN.US,D,20110218,000000,12.55,12.86,12.46,12.79,270323,0
+ORN.US,D,20110222,000000,12.66,12.68,12.25,12.46,282756,0
+ORN.US,D,20110223,000000,12.38,12.39,12.08,12.29,241794,0
+ORN.US,D,20110224,000000,12.25,12.58,12.19,12.33,185271,0
+ORN.US,D,20110225,000000,12.35,12.55,12.33,12.5,217454,0
+ORN.US,D,20110228,000000,12.59,12.61,12.24,12.35,249980,0
+ORN.US,D,20110301,000000,12.38,12.43,11.95,12,316641,0
+ORN.US,D,20110302,000000,11.98,12.19,11.96,12,199049,0
+ORN.US,D,20110303,000000,12.15,12.37,11.35,11.43,1284696,0
+ORN.US,D,20110304,000000,11.38,11.41,10.87,11.3,953462,0
+ORN.US,D,20110307,000000,11.37,11.39,10.92,10.99,369576,0
+ORN.US,D,20110308,000000,10.97,11.17,10.97,11.05,174093,0
+ORN.US,D,20110309,000000,11.08,11.16,10.95,11,225661,0
+ORN.US,D,20110310,000000,10.77,10.81,10.42,10.5,256345,0
+ORN.US,D,20110311,000000,10.48,10.66,10.48,10.62,170637,0
+ORN.US,D,20110314,000000,10.6,10.69,10.5,10.58,113523,0
+ORN.US,D,20110315,000000,10.36,10.66,10.34,10.54,408697,0
+ORN.US,D,20110316,000000,10.52,10.65,10.37,10.49,265989,0
+ORN.US,D,20110317,000000,10.63,10.66,10.44,10.46,187472,0
+ORN.US,D,20110318,000000,10.59,10.65,10.33,10.59,684509,0
+ORN.US,D,20110321,000000,10.66,10.82,10.55,10.75,244001,0
+ORN.US,D,20110322,000000,10.77,10.83,10.5,10.58,202777,0
+ORN.US,D,20110323,000000,10.57,10.64,10.5,10.63,116036,0
+ORN.US,D,20110324,000000,10.69,10.78,10.62,10.75,149055,0
+ORN.US,D,20110325,000000,10.81,10.98,10.69,10.91,184228,0
+ORN.US,D,20110328,000000,10.89,11.04,10.89,10.96,217271,0
+ORN.US,D,20110329,000000,11,11.26,10.98,11.17,159978,0
+ORN.US,D,20110330,000000,11.26,11.26,10.95,10.98,200210,0
+ORN.US,D,20110331,000000,10.9,10.97,10.66,10.74,192713,0
+ORN.US,D,20110401,000000,10.82,11.07,10.78,10.93,233730,0
+ORN.US,D,20110404,000000,10.95,10.97,10.65,10.71,170671,0
+ORN.US,D,20110405,000000,10.66,10.66,10.39,10.42,178594,0
+ORN.US,D,20110406,000000,10.43,10.72,10.42,10.58,240114,0
+ORN.US,D,20110407,000000,10.57,10.64,10.44,10.55,221960,0
+ORN.US,D,20110408,000000,10.55,10.69,10.52,10.56,240413,0
+ORN.US,D,20110411,000000,10.54,10.65,10.44,10.49,373440,0
+ORN.US,D,20110412,000000,10.39,10.51,10.26,10.37,540060,0
+ORN.US,D,20110413,000000,10.39,10.5,9.99,10.05,498478,0
+ORN.US,D,20110414,000000,9.96,10.17,9.84,9.93,338114,0
+ORN.US,D,20110415,000000,9.9,10.08,9.9,9.98,181952,0
+ORN.US,D,20110418,000000,9.9,9.92,9.57,9.76,278359,0
+ORN.US,D,20110419,000000,9.81,9.87,9.48,9.6,408666,0
+ORN.US,D,20110420,000000,9.75,9.8,9.36,9.68,333679,0
+ORN.US,D,20110421,000000,9.75,9.89,9.6,9.87,250452,0
+ORN.US,D,20110425,000000,9.9,10.11,9.88,9.93,138676,0
+ORN.US,D,20110426,000000,9.98,10.06,9.9,10,413451,0
+ORN.US,D,20110427,000000,9.99,10.15,9.95,10.09,296310,0
+ORN.US,D,20110428,000000,10.08,10.25,9.95,10.19,535592,0
+ORN.US,D,20110429,000000,10.25,10.53,10.25,10.33,137485,0
+ORN.US,D,20110502,000000,10.39,10.46,10.21,10.24,155087,0
+ORN.US,D,20110503,000000,10.18,10.36,10.11,10.31,368193,0
+ORN.US,D,20110504,000000,10.29,10.58,10.25,10.4,318099,0
+ORN.US,D,20110505,000000,9.44,9.79,9.36,9.75,1413710,0
+ORN.US,D,20110506,000000,9.8,10.81,9.68,10.62,492751,0
+ORN.US,D,20110509,000000,10.6,10.71,10.27,10.33,336925,0
+ORN.US,D,20110510,000000,10.34,10.7,10.33,10.54,220096,0
+ORN.US,D,20110511,000000,10.48,10.75,10.42,10.49,314259,0
+ORN.US,D,20110512,000000,10.43,10.43,10.08,10.21,250481,0
+ORN.US,D,20110513,000000,10.15,10.2,9.92,10.16,268524,0
+ORN.US,D,20110516,000000,10.1,10.5,9.98,10.19,408437,0
+ORN.US,D,20110517,000000,10.21,10.41,10.16,10.28,315246,0
+ORN.US,D,20110518,000000,10.34,10.48,10.23,10.44,141017,0
+ORN.US,D,20110519,000000,10.45,10.5,10.25,10.41,111080,0
+ORN.US,D,20110520,000000,10.42,10.79,10.33,10.47,274962,0
+ORN.US,D,20110523,000000,10.42,10.5,10.23,10.3,163570,0
+ORN.US,D,20110524,000000,10.36,10.36,10.13,10.19,180210,0
+ORN.US,D,20110525,000000,10.12,10.39,10.09,10.13,153304,0
+ORN.US,D,20110526,000000,10.09,10.39,10,10.39,221005,0
+ORN.US,D,20110527,000000,10.44,10.67,10.31,10.4,141007,0
+ORN.US,D,20110531,000000,10.54,10.68,10.47,10.64,242486,0
+ORN.US,D,20110601,000000,10.6,10.6,10.19,10.21,263146,0
+ORN.US,D,20110602,000000,10.29,10.3,10.01,10.19,157494,0
+ORN.US,D,20110603,000000,10.03,10.18,9.98,10.07,168363,0
+ORN.US,D,20110606,000000,10.08,10.08,9.78,9.79,183614,0
+ORN.US,D,20110607,000000,9.88,9.99,9.56,9.6,235525,0
+ORN.US,D,20110608,000000,9.56,9.7,9.4,9.45,186677,0
+ORN.US,D,20110609,000000,9.48,9.74,9.44,9.68,109387,0
+ORN.US,D,20110610,000000,9.63,9.75,9.33,9.5,187614,0
+ORN.US,D,20110613,000000,9.52,9.52,9.29,9.46,167927,0
+ORN.US,D,20110614,000000,9.59,9.83,9.57,9.78,113745,0
+ORN.US,D,20110615,000000,9.67,9.81,9.53,9.59,161367,0
+ORN.US,D,20110616,000000,9.61,9.65,9.31,9.34,184163,0
+ORN.US,D,20110617,000000,9.35,9.48,9.16,9.41,257459,0
+ORN.US,D,20110620,000000,9.37,9.4,9.14,9.18,201796,0
+ORN.US,D,20110621,000000,9.27,9.29,9.1,9.23,357801,0
+ORN.US,D,20110622,000000,9.21,9.32,8.95,8.99,409274,0
+ORN.US,D,20110623,000000,8.86,9.04,8.85,9.02,607525,0
+ORN.US,D,20110624,000000,9.04,9.15,8.93,9.05,840939,0
+ORN.US,D,20110627,000000,9.03,9.28,9.03,9.2,323314,0
+ORN.US,D,20110628,000000,9.22,9.55,9.14,9.55,312561,0
+ORN.US,D,20110629,000000,9.61,9.61,9.41,9.5,182469,0
+ORN.US,D,20110630,000000,9.49,9.53,9.38,9.41,175822,0
+ORN.US,D,20110701,000000,9.41,9.85,9.38,9.77,305915,0
+ORN.US,D,20110705,000000,9.72,9.74,9.58,9.67,174017,0
+ORN.US,D,20110706,000000,9.61,9.85,9.58,9.7,124234,0
+ORN.US,D,20110707,000000,9.81,9.82,9.68,9.75,188441,0
+ORN.US,D,20110708,000000,9.6,9.8,9.53,9.59,267637,0
+ORN.US,D,20110711,000000,9.5,9.59,9.41,9.51,159098,0
+ORN.US,D,20110712,000000,9.44,9.55,9.34,9.36,209079,0
+ORN.US,D,20110713,000000,9.44,9.6,9.44,9.57,263014,0
+ORN.US,D,20110714,000000,9.57,9.58,9.14,9.14,124858,0
+ORN.US,D,20110715,000000,9.16,9.2,9.02,9.08,129523,0
+ORN.US,D,20110718,000000,9.09,9.16,8.95,9.04,114696,0
+ORN.US,D,20110719,000000,9.06,9.14,8.95,9.08,122377,0
+ORN.US,D,20110720,000000,9.1,9.11,9,9.05,105652,0
+ORN.US,D,20110721,000000,9.07,9.15,8.99,9.13,239686,0
+ORN.US,D,20110722,000000,9.15,9.39,8.98,9.34,139251,0
+ORN.US,D,20110725,000000,9.24,9.31,9.1,9.1,111602,0
+ORN.US,D,20110726,000000,9.08,9.08,8.68,8.86,345740,0
+ORN.US,D,20110727,000000,8.82,8.82,8.5,8.55,289729,0
+ORN.US,D,20110728,000000,8.59,8.73,8.46,8.48,194313,0
+ORN.US,D,20110729,000000,8.37,8.72,8.22,8.69,263382,0
+ORN.US,D,20110801,000000,8.77,8.84,8.25,8.28,331584,0
+ORN.US,D,20110802,000000,8.22,8.26,7.84,7.89,447789,0
+ORN.US,D,20110803,000000,7.92,8,7.77,7.97,376311,0
+ORN.US,D,20110804,000000,7,7.4,6.49,6.62,992939,0
+ORN.US,D,20110805,000000,6.6,6.66,5.78,5.96,966808,0
+ORN.US,D,20110808,000000,5.88,6,5.51,5.51,736881,0
+ORN.US,D,20110809,000000,5.62,6.36,5.6,6.35,1018692,0
+ORN.US,D,20110810,000000,6.16,6.16,5.84,5.9,439682,0
+ORN.US,D,20110811,000000,5.91,6.7,5.91,6.52,851259,0
+ORN.US,D,20110812,000000,6.56,6.59,6.25,6.35,450565,0
+ORN.US,D,20110815,000000,6.42,6.55,6.32,6.5,257387,0
+ORN.US,D,20110816,000000,6.39,6.45,6.21,6.3,358688,0
+ORN.US,D,20110817,000000,6.3,6.41,6.23,6.3,249177,0
+ORN.US,D,20110818,000000,6.14,6.16,5.83,5.84,392170,0
+ORN.US,D,20110819,000000,5.74,6.04,5.6,5.98,617338,0
+ORN.US,D,20110822,000000,6.14,6.2,5.87,5.92,319472,0
+ORN.US,D,20110823,000000,5.93,6.2,5.82,6.11,378810,0
+ORN.US,D,20110824,000000,6.08,6.27,6.06,6.25,222737,0
+ORN.US,D,20110825,000000,6.31,6.37,6.08,6.15,187050,0
+ORN.US,D,20110826,000000,6.1,6.48,6.03,6.35,415788,0
+ORN.US,D,20110829,000000,6.45,6.65,6.35,6.63,297985,0
+ORN.US,D,20110830,000000,6.57,6.69,6.39,6.51,459172,0
+ORN.US,D,20110831,000000,6.54,6.54,6.27,6.43,314216,0
+ORN.US,D,20110901,000000,6.41,6.54,6.13,6.22,301400,0
+ORN.US,D,20110902,000000,6.02,6.12,5.95,5.98,226929,0
+ORN.US,D,20110906,000000,5.78,6.1,5.78,6.08,304501,0
+ORN.US,D,20110907,000000,6.2,6.43,6.19,6.42,228398,0
+ORN.US,D,20110908,000000,6.38,6.52,6.23,6.27,242080,0
+ORN.US,D,20110909,000000,6.21,6.26,6.06,6.14,531115,0
+ORN.US,D,20110912,000000,5.99,6.27,5.98,6.25,336169,0
+ORN.US,D,20110913,000000,6.28,6.5,6.2,6.3,322432,0
+ORN.US,D,20110914,000000,6.38,6.5,6.02,6.41,336432,0
+ORN.US,D,20110915,000000,6.5,6.81,6.48,6.79,413267,0
+ORN.US,D,20110916,000000,6.83,6.83,6.54,6.61,310390,0
+ORN.US,D,20110919,000000,6.4,6.46,6.18,6.36,139857,0
+ORN.US,D,20110920,000000,6.4,6.43,6.16,6.17,242954,0
+ORN.US,D,20110921,000000,6.12,6.18,5.83,5.84,253731,0
+ORN.US,D,20110922,000000,5.67,5.99,5.48,5.72,315679,0
+ORN.US,D,20110923,000000,5.74,6.14,5.74,6.04,223089,0
+ORN.US,D,20110926,000000,6.13,6.47,5.91,6.35,467826,0
+ORN.US,D,20110927,000000,6.52,6.54,6.19,6.26,287422,0
+ORN.US,D,20110928,000000,6.25,6.26,5.97,6,266619,0
+ORN.US,D,20110929,000000,6.16,6.26,6.03,6.23,203792,0
+ORN.US,D,20110930,000000,5.81,6.27,5.69,5.77,254794,0
+ORN.US,D,20111003,000000,5.72,5.8,5.35,5.36,288954,0
+ORN.US,D,20111004,000000,5.29,5.9,5.28,5.84,276431,0
+ORN.US,D,20111005,000000,5.84,6.01,5.72,5.87,175100,0
+ORN.US,D,20111006,000000,5.85,6.18,5.83,6.01,193395,0
+ORN.US,D,20111007,000000,6.08,6.1,5.65,5.73,132750,0
+ORN.US,D,20111010,000000,5.87,6.08,5.79,6.08,156565,0
+ORN.US,D,20111011,000000,6,6.53,6,6.52,281963,0
+ORN.US,D,20111012,000000,6.57,6.75,6.51,6.7,235471,0
+ORN.US,D,20111013,000000,6.63,6.75,6.42,6.75,124881,0
+ORN.US,D,20111014,000000,6.81,6.91,6.68,6.9,182150,0
+ORN.US,D,20111017,000000,6.83,6.85,6.44,6.48,145126,0
+ORN.US,D,20111018,000000,6.54,6.81,6.38,6.66,166278,0
+ORN.US,D,20111019,000000,6.62,6.71,6.4,6.49,152398,0
+ORN.US,D,20111020,000000,6.48,6.53,6.11,6.38,123018,0
+ORN.US,D,20111021,000000,6.51,6.51,6.14,6.33,186407,0
+ORN.US,D,20111024,000000,6.37,6.64,6.32,6.61,238004,0
+ORN.US,D,20111025,000000,6.53,6.65,6.24,6.27,161148,0
+ORN.US,D,20111026,000000,6.41,6.65,6.21,6.61,132789,0
+ORN.US,D,20111027,000000,6.85,6.93,6.62,6.83,339853,0
+ORN.US,D,20111028,000000,6.81,7.14,6.81,7.07,265868,0
+ORN.US,D,20111031,000000,6.94,7.05,6.76,6.79,108633,0
+ORN.US,D,20111101,000000,6.4,6.65,6.29,6.37,124730,0
+ORN.US,D,20111102,000000,6.49,6.72,6.47,6.7,114847,0
+ORN.US,D,20111103,000000,6.15,6.58,6,6.26,343315,0
+ORN.US,D,20111104,000000,6.15,6.4,6.15,6.4,239105,0
+ORN.US,D,20111107,000000,6.35,6.43,6.13,6.38,103049,0
+ORN.US,D,20111108,000000,6.43,6.55,6.24,6.49,169364,0
+ORN.US,D,20111109,000000,6.2,6.32,5.96,5.97,211051,0
+ORN.US,D,20111110,000000,6.1,6.23,5.96,6.14,118620,0
+ORN.US,D,20111111,000000,6.24,6.49,6.22,6.48,139157,0
+ORN.US,D,20111114,000000,6.4,6.49,6.12,6.21,79769,0
+ORN.US,D,20111115,000000,6.16,6.33,6.07,6.32,85481,0
+ORN.US,D,20111116,000000,6.22,6.3,6.14,6.16,133313,0
+ORN.US,D,20111117,000000,6.16,6.18,5.95,5.96,175400,0
+ORN.US,D,20111118,000000,5.98,6.12,5.75,5.91,132763,0
+ORN.US,D,20111121,000000,5.75,5.79,5.59,5.71,97367,0
+ORN.US,D,20111122,000000,5.65,5.74,5.51,5.55,96312,0
+ORN.US,D,20111123,000000,5.5,5.5,5.37,5.41,112351,0
+ORN.US,D,20111125,000000,5.39,5.45,5.18,5.18,39479,0
+ORN.US,D,20111128,000000,5.42,5.62,5.38,5.51,117931,0
+ORN.US,D,20111129,000000,5.49,5.53,5.31,5.44,81380,0
+ORN.US,D,20111130,000000,5.8,6.1,5.79,6.01,423691,0
+ORN.US,D,20111201,000000,5.96,6.14,5.89,5.98,160869,0
+ORN.US,D,20111202,000000,6.07,6.07,5.81,5.91,190919,0
+ORN.US,D,20111205,000000,6.07,6.15,5.91,5.97,253957,0
+ORN.US,D,20111206,000000,5.99,6.06,5.85,6.04,226367,0
+ORN.US,D,20111207,000000,5.98,6.05,5.96,6.01,127982,0
+ORN.US,D,20111208,000000,5.94,5.94,5.81,5.86,136755,0
+ORN.US,D,20111209,000000,5.89,6.17,5.83,6.16,169067,0
+ORN.US,D,20111212,000000,6.01,6.25,5.92,6.13,115459,0
+ORN.US,D,20111213,000000,6.21,6.38,6.07,6.2,157995,0
+ORN.US,D,20111214,000000,6.12,6.35,6,6.35,182952,0
+ORN.US,D,20111215,000000,6.46,6.55,6.18,6.3,196402,0
+ORN.US,D,20111216,000000,6.35,6.79,6.3,6.77,917490,0
+ORN.US,D,20111219,000000,6.82,6.93,6.28,6.33,196055,0
+ORN.US,D,20111220,000000,6.48,6.86,6.48,6.77,179624,0
+ORN.US,D,20111221,000000,6.71,6.75,6.44,6.72,98493,0
+ORN.US,D,20111222,000000,6.74,7.02,6.72,6.84,86094,0
+ORN.US,D,20111223,000000,6.82,6.85,6.7,6.77,66277,0
+ORN.US,D,20111227,000000,6.7,6.77,6.61,6.72,114539,0
+ORN.US,D,20111228,000000,6.73,6.78,6.35,6.39,133352,0
+ORN.US,D,20111229,000000,6.42,6.74,6.42,6.68,159706,0
+ORN.US,D,20111230,000000,6.65,6.69,6.63,6.65,124071,0
+ORN.US,D,20120103,000000,6.83,6.99,6.65,6.72,201016,0
+ORN.US,D,20120104,000000,6.71,6.83,6.58,6.71,80150,0
+ORN.US,D,20120105,000000,6.64,6.86,6.53,6.66,77474,0
+ORN.US,D,20120106,000000,6.61,6.67,6.47,6.5,84740,0
+ORN.US,D,20120109,000000,6.51,6.66,6.42,6.62,137996,0
+ORN.US,D,20120110,000000,6.67,6.79,6.6,6.73,64170,0
+ORN.US,D,20120111,000000,6.65,6.83,6.62,6.74,107106,0
+ORN.US,D,20120112,000000,6.76,6.97,6.54,6.9,87648,0
+ORN.US,D,20120113,000000,6.79,6.89,6.52,6.54,161930,0
+ORN.US,D,20120117,000000,6.62,6.8,6.51,6.56,131951,0
+ORN.US,D,20120118,000000,6.59,6.71,6.33,6.48,143431,0
+ORN.US,D,20120119,000000,6.49,6.64,6.4,6.48,71919,0
+ORN.US,D,20120120,000000,6.48,6.82,6.43,6.74,86143,0
+ORN.US,D,20120123,000000,6.71,6.91,6.61,6.82,81273,0
+ORN.US,D,20120124,000000,6.77,7.2,6.76,7.16,165038,0
+ORN.US,D,20120125,000000,7.16,7.39,7.1,7.35,78721,0
+ORN.US,D,20120126,000000,7.38,7.46,7.22,7.44,121660,0
+ORN.US,D,20120127,000000,7.39,7.39,7.09,7.32,97204,0
+ORN.US,D,20120130,000000,7.22,7.35,7.1,7.3,88326,0
+ORN.US,D,20120131,000000,7.36,7.47,7.03,7.24,119591,0
+ORN.US,D,20120201,000000,7.32,7.55,7.25,7.49,189964,0
+ORN.US,D,20120202,000000,7.5,7.68,7.44,7.58,80569,0
+ORN.US,D,20120203,000000,7.74,7.77,7.64,7.68,120851,0
+ORN.US,D,20120206,000000,7.65,7.66,7.5,7.55,119327,0
+ORN.US,D,20120207,000000,7.54,7.66,7.38,7.63,512801,0
+ORN.US,D,20120208,000000,7.64,8.23,7.61,7.94,281080,0
+ORN.US,D,20120209,000000,7.95,8.09,7.94,8,225307,0
+ORN.US,D,20120210,000000,7.88,8.02,7.82,7.87,49741,0
+ORN.US,D,20120213,000000,7.98,8.01,7.75,7.82,90883,0
+ORN.US,D,20120214,000000,7.79,7.87,7.54,7.74,80394,0
+ORN.US,D,20120215,000000,7.82,7.84,7.6,7.64,202875,0
+ORN.US,D,20120216,000000,7.61,7.79,7.51,7.6,305343,0
+ORN.US,D,20120217,000000,7.65,7.77,7.58,7.6,295535,0
+ORN.US,D,20120221,000000,7.6,7.76,7.58,7.7,156654,0
+ORN.US,D,20120222,000000,7.64,7.64,7.4,7.41,226468,0
+ORN.US,D,20120223,000000,7.46,7.6,7.4,7.59,176435,0
+ORN.US,D,20120224,000000,7.63,7.68,7.47,7.49,98632,0
+ORN.US,D,20120227,000000,7.38,7.45,7.15,7.27,233254,0
+ORN.US,D,20120228,000000,7.28,7.58,7.25,7.43,290380,0
+ORN.US,D,20120229,000000,7.49,7.57,7.21,7.3,284146,0
+ORN.US,D,20120301,000000,7.24,7.54,7.11,7.36,301493,0
+ORN.US,D,20120302,000000,7.36,7.49,7.25,7.28,251790,0
+ORN.US,D,20120305,000000,7.25,7.33,7.16,7.22,207570,0
+ORN.US,D,20120306,000000,7.12,7.25,7.04,7.17,493799,0
+ORN.US,D,20120307,000000,7.23,7.23,7.13,7.16,110083,0
+ORN.US,D,20120308,000000,7.24,7.58,7.22,7.47,127804,0
+ORN.US,D,20120309,000000,7.44,7.64,7.32,7.51,142980,0
+ORN.US,D,20120312,000000,7.49,7.65,7.4,7.47,77632,0
+ORN.US,D,20120313,000000,7.58,7.78,7.51,7.77,110249,0
+ORN.US,D,20120314,000000,7.75,7.81,7.59,7.62,70960,0
+ORN.US,D,20120315,000000,7.62,7.66,7.53,7.59,98736,0
+ORN.US,D,20120316,000000,7.62,7.67,7.52,7.52,164641,0
+ORN.US,D,20120319,000000,7.52,7.73,7.52,7.67,94427,0
+ORN.US,D,20120320,000000,7.56,7.6,7.38,7.41,114805,0
+ORN.US,D,20120321,000000,7.44,7.57,7.39,7.4,63392,0
+ORN.US,D,20120322,000000,7.32,7.32,7.13,7.28,102957,0
+ORN.US,D,20120323,000000,7.15,7.29,6.93,7.22,335017,0
+ORN.US,D,20120326,000000,7.31,7.58,7.27,7.53,121300,0
+ORN.US,D,20120327,000000,7.51,7.7,7.47,7.52,124862,0
+ORN.US,D,20120328,000000,7.5,7.54,7.26,7.33,93279,0
+ORN.US,D,20120329,000000,7.27,7.43,7.21,7.34,69887,0
+ORN.US,D,20120330,000000,7.39,7.41,7.21,7.23,93768,0
+ORN.US,D,20120402,000000,7.23,7.61,7.15,7.6,178220,0
+ORN.US,D,20120403,000000,7.55,7.61,7.26,7.35,94450,0
+ORN.US,D,20120404,000000,7.22,7.27,7.17,7.25,106791,0
+ORN.US,D,20120405,000000,7.23,7.35,7.23,7.25,41773,0
+ORN.US,D,20120409,000000,7.16,7.23,7.06,7.15,215363,0
+ORN.US,D,20120410,000000,7.14,7.17,6.94,7.1,134764,0
+ORN.US,D,20120411,000000,7.19,7.25,7.09,7.21,105099,0
+ORN.US,D,20120412,000000,7.2,7.43,7.19,7.29,92192,0
+ORN.US,D,20120413,000000,7.24,7.28,7.13,7.25,83739,0
+ORN.US,D,20120416,000000,7.29,7.3,7.05,7.19,59840,0
+ORN.US,D,20120417,000000,7.23,7.34,7.14,7.17,351214,0
+ORN.US,D,20120418,000000,7.11,7.15,7,7.09,116781,0
+ORN.US,D,20120419,000000,7.09,7.14,6.89,7.09,103044,0
+ORN.US,D,20120420,000000,7.18,7.36,7.17,7.23,91530,0
+ORN.US,D,20120423,000000,7.12,7.15,6.9,6.97,139394,0
+ORN.US,D,20120424,000000,6.98,7.09,6.87,7.04,81632,0
+ORN.US,D,20120425,000000,7.15,7.16,7.04,7.09,83240,0
+ORN.US,D,20120426,000000,7.05,7.18,7.04,7.07,37061,0
+ORN.US,D,20120427,000000,7.1,7.1,6.99,7.08,112639,0
+ORN.US,D,20120430,000000,7.05,7.05,6.88,6.92,111040,0
+ORN.US,D,20120501,000000,6.91,7.13,6.82,6.83,99709,0
+ORN.US,D,20120502,000000,6.76,6.83,6.67,6.79,107482,0
+ORN.US,D,20120503,000000,6.76,7.01,6.76,6.92,140434,0
+ORN.US,D,20120504,000000,6.89,6.92,6.64,6.67,266864,0
+ORN.US,D,20120507,000000,6.66,6.67,6.55,6.64,213998,0
+ORN.US,D,20120508,000000,6.55,6.73,6.52,6.66,174469,0
+ORN.US,D,20120509,000000,6.54,6.61,6.39,6.47,133487,0
+ORN.US,D,20120510,000000,6.55,6.55,6.39,6.41,82719,0
+ORN.US,D,20120511,000000,6.32,6.42,6.3,6.36,100525,0
+ORN.US,D,20120514,000000,6.26,6.29,6.23,6.26,81534,0
+ORN.US,D,20120515,000000,6.26,6.31,6.22,6.29,75850,0
+ORN.US,D,20120516,000000,6.29,6.31,6.12,6.16,141384,0
+ORN.US,D,20120517,000000,6.11,6.25,6.09,6.16,79320,0
+ORN.US,D,20120518,000000,6.15,6.21,6.08,6.1,105633,0
+ORN.US,D,20120521,000000,6.13,6.35,6.06,6.3,82187,0
+ORN.US,D,20120522,000000,6.28,6.32,6.04,6.14,141926,0
+ORN.US,D,20120523,000000,6.08,6.31,6.08,6.3,71421,0
+ORN.US,D,20120524,000000,6.27,6.27,6.15,6.23,60553,0
+ORN.US,D,20120525,000000,6.25,6.31,6.22,6.27,77830,0
+ORN.US,D,20120529,000000,6.33,6.54,6.26,6.52,123140,0
+ORN.US,D,20120530,000000,6.44,6.47,6.29,6.37,83852,0
+ORN.US,D,20120531,000000,6.37,6.69,6.3,6.68,160715,0
+ORN.US,D,20120601,000000,6.64,6.64,6.43,6.45,92404,0
+ORN.US,D,20120604,000000,6.48,6.55,6.42,6.52,109487,0
+ORN.US,D,20120605,000000,6.47,6.61,6.47,6.58,55591,0
+ORN.US,D,20120606,000000,6.61,6.84,6.58,6.84,94886,0
+ORN.US,D,20120607,000000,6.92,6.92,6.74,6.75,63613,0
+ORN.US,D,20120608,000000,6.71,7.01,6.62,6.94,54952,0
+ORN.US,D,20120611,000000,7.01,7.01,6.57,6.6,108837,0
+ORN.US,D,20120612,000000,6.66,6.77,6.55,6.69,78865,0
+ORN.US,D,20120613,000000,6.69,6.7,6.57,6.62,59505,0
+ORN.US,D,20120614,000000,6.62,6.89,6.6,6.82,83178,0
+ORN.US,D,20120615,000000,6.82,7.17,6.72,7.13,195696,0
+ORN.US,D,20120618,000000,7.05,7.12,6.89,7,58089,0
+ORN.US,D,20120619,000000,7.01,7.06,6.89,7.01,193208,0
+ORN.US,D,20120620,000000,6.99,7.05,6.86,6.98,55500,0
+ORN.US,D,20120621,000000,6.99,7.02,6.6,6.63,107409,0
+ORN.US,D,20120622,000000,6.67,6.78,6.57,6.64,192599,0
+ORN.US,D,20120625,000000,6.52,6.52,6.33,6.38,87243,0
+ORN.US,D,20120626,000000,6.39,6.51,6.29,6.51,63078,0
+ORN.US,D,20120627,000000,6.5,6.81,6.5,6.69,451905,0
+ORN.US,D,20120628,000000,6.6,6.87,6.6,6.85,69394,0
+ORN.US,D,20120629,000000,7,7.1,6.92,6.96,120609,0
+ORN.US,D,20120702,000000,6.98,7.15,6.89,7.14,571012,0
+ORN.US,D,20120703,000000,7.12,7.43,7.12,7.43,60333,0
+ORN.US,D,20120705,000000,7.4,7.7,7.39,7.53,75801,0
+ORN.US,D,20120706,000000,7.42,7.58,7.39,7.51,51105,0
+ORN.US,D,20120709,000000,7.49,7.81,7.49,7.77,104733,0
+ORN.US,D,20120710,000000,7.85,7.85,7.56,7.68,71801,0
+ORN.US,D,20120711,000000,7.69,8.09,7.69,7.86,85717,0
+ORN.US,D,20120712,000000,7.82,7.82,7.37,7.72,128385,0
+ORN.US,D,20120713,000000,7.73,8.05,7.73,8,93362,0
+ORN.US,D,20120716,000000,8,8.12,7.94,7.97,90300,0
+ORN.US,D,20120717,000000,8.05,8.08,7.86,7.94,91762,0
+ORN.US,D,20120718,000000,7.9,8.06,7.88,8,108114,0
+ORN.US,D,20120719,000000,8.03,8.25,7.98,8.19,82905,0
+ORN.US,D,20120720,000000,8.15,8.15,7.91,7.98,264470,0
+ORN.US,D,20120723,000000,7.79,8,7.79,7.9,146559,0
+ORN.US,D,20120724,000000,7.9,7.9,7.43,7.44,90873,0
+ORN.US,D,20120725,000000,7.56,7.63,7.35,7.37,46166,0
+ORN.US,D,20120726,000000,7.51,7.56,7.23,7.36,51635,0
+ORN.US,D,20120727,000000,7.39,7.77,7.25,7.75,82274,0
+ORN.US,D,20120730,000000,7.74,7.8,7.52,7.56,47008,0
+ORN.US,D,20120731,000000,7.51,7.51,7.21,7.23,109924,0
+ORN.US,D,20120801,000000,7.29,7.3,6.69,6.8,133071,0
+ORN.US,D,20120802,000000,6.93,7.51,6.88,7,234899,0
+ORN.US,D,20120803,000000,7.1,7.52,7,7.31,182636,0
+ORN.US,D,20120806,000000,7.3,7.49,7.22,7.25,118805,0
+ORN.US,D,20120807,000000,7.35,7.59,7.32,7.41,132899,0
+ORN.US,D,20120808,000000,7.36,7.59,7.33,7.54,155219,0
+ORN.US,D,20120809,000000,7.51,7.72,7.47,7.55,55741,0
+ORN.US,D,20120810,000000,7.53,7.61,7.4,7.43,39185,0
+ORN.US,D,20120813,000000,7.44,7.55,7.25,7.42,53155,0
+ORN.US,D,20120814,000000,7.45,7.52,7.23,7.29,90640,0
+ORN.US,D,20120815,000000,7.23,7.5,7.23,7.4,86302,0
+ORN.US,D,20120816,000000,7.36,7.55,7.28,7.5,61070,0
+ORN.US,D,20120817,000000,7.47,7.73,7.36,7.73,45377,0
+ORN.US,D,20120820,000000,7.7,7.9,7.58,7.85,63385,0
+ORN.US,D,20120821,000000,7.85,8.04,7.82,7.85,67216,0
+ORN.US,D,20120822,000000,7.8,7.83,7.64,7.69,29140,0
+ORN.US,D,20120823,000000,7.7,7.7,7.42,7.42,27723,0
+ORN.US,D,20120824,000000,7.38,7.48,7.3,7.46,57779,0
+ORN.US,D,20120827,000000,7.48,7.64,7.4,7.63,50635,0
+ORN.US,D,20120828,000000,7.6,7.9,7.56,7.87,60096,0
+ORN.US,D,20120829,000000,7.87,7.99,7.75,7.88,39242,0
+ORN.US,D,20120830,000000,7.78,7.95,7.7,7.72,33059,0
+ORN.US,D,20120831,000000,7.78,7.8,7.57,7.62,62127,0
+ORN.US,D,20120904,000000,7.57,7.79,7.49,7.77,77607,0
+ORN.US,D,20120905,000000,7.8,7.83,7.5,7.51,92099,0
+ORN.US,D,20120906,000000,7.56,7.86,7.5,7.81,96177,0
+ORN.US,D,20120907,000000,7.85,7.89,7.73,7.85,59533,0
+ORN.US,D,20120910,000000,7.82,8.09,7.78,8.05,63687,0
+ORN.US,D,20120911,000000,8.03,8.08,7.76,7.85,85068,0
+ORN.US,D,20120912,000000,7.84,7.9,7.68,7.76,123669,0
+ORN.US,D,20120913,000000,7.74,8.04,7.42,7.96,112647,0
+ORN.US,D,20120914,000000,8.02,8.14,7.94,7.97,102686,0
+ORN.US,D,20120917,000000,7.95,8,7.83,7.93,77100,0
+ORN.US,D,20120918,000000,7.91,8.07,7.87,8.06,53736,0
+ORN.US,D,20120919,000000,8.08,8.1,7.92,7.99,46835,0
+ORN.US,D,20120920,000000,7.92,8.03,7.76,7.97,36628,0
+ORN.US,D,20120921,000000,7.99,7.99,7.73,7.93,111359,0
+ORN.US,D,20120924,000000,7.9,8.03,7.77,7.91,78170,0
+ORN.US,D,20120925,000000,7.95,8.01,7.7,7.76,86366,0
+ORN.US,D,20120926,000000,7.79,7.91,7.4,7.47,125396,0
+ORN.US,D,20120927,000000,7.49,7.59,7.35,7.5,65873,0
+ORN.US,D,20120928,000000,7.4,7.58,7.37,7.43,45720,0
+ORN.US,D,20121001,000000,7.48,7.52,7.24,7.36,72371,0
+ORN.US,D,20121002,000000,7.42,7.48,7.17,7.28,91699,0
+ORN.US,D,20121003,000000,7.32,7.38,7.1,7.29,100071,0
+ORN.US,D,20121004,000000,7.31,7.34,7.11,7.19,69338,0
+ORN.US,D,20121005,000000,7.21,7.36,7.07,7.19,45349,0
+ORN.US,D,20121008,000000,7.16,7.16,6.69,6.74,91515,0
+ORN.US,D,20121009,000000,6.74,6.74,6.42,6.42,124460,0
+ORN.US,D,20121010,000000,6.47,6.47,6.35,6.41,70508,0
+ORN.US,D,20121011,000000,6.49,6.63,6.46,6.48,89416,0
+ORN.US,D,20121012,000000,6.48,6.57,6.27,6.32,86954,0
+ORN.US,D,20121015,000000,6.34,6.5,6.27,6.34,42894,0
+ORN.US,D,20121016,000000,6.39,6.41,6.21,6.25,98199,0
+ORN.US,D,20121017,000000,6.28,6.53,6.28,6.53,41328,0
+ORN.US,D,20121018,000000,6.51,6.65,6.14,6.14,207022,0
+ORN.US,D,20121019,000000,6.11,6.41,6.11,6.36,106687,0
+ORN.US,D,20121022,000000,6.32,6.4,6.27,6.3,54832,0
+ORN.US,D,20121023,000000,6.23,6.28,6.13,6.21,55939,0
+ORN.US,D,20121024,000000,6.26,6.26,6.11,6.17,23316,0
+ORN.US,D,20121025,000000,6.25,6.37,6.11,6.16,44641,0
+ORN.US,D,20121026,000000,6.18,6.18,6.05,6.09,60115,0
+ORN.US,D,20121031,000000,6.08,6.72,6.07,6.69,80308,0
+ORN.US,D,20121101,000000,6.68,7.27,6.61,7.04,208580,0
+ORN.US,D,20121102,000000,7.09,7.19,7,7.06,142064,0
+ORN.US,D,20121105,000000,7.38,7.7,7.28,7.41,140127,0
+ORN.US,D,20121106,000000,7.46,7.46,7.16,7.24,65334,0
+ORN.US,D,20121107,000000,7.11,7.23,6.93,7,66093,0
+ORN.US,D,20121108,000000,7,7.1,6.96,7.01,93093,0
+ORN.US,D,20121109,000000,7.1,7.27,7,7.15,64446,0
+ORN.US,D,20121112,000000,7.2,7.2,6.91,6.92,17116,0
+ORN.US,D,20121113,000000,6.89,6.91,6.59,6.63,115077,0
+ORN.US,D,20121114,000000,6.67,6.72,6.41,6.42,78288,0
+ORN.US,D,20121115,000000,6.43,6.46,6.1,6.21,112868,0
+ORN.US,D,20121116,000000,6.19,6.38,6.09,6.36,96600,0
+ORN.US,D,20121119,000000,6.45,6.47,6.31,6.41,40352,0
+ORN.US,D,20121120,000000,6.4,6.73,6.36,6.72,51706,0
+ORN.US,D,20121121,000000,6.71,6.73,6.65,6.66,41268,0
+ORN.US,D,20121123,000000,6.66,6.79,6.65,6.78,23224,0
+ORN.US,D,20121126,000000,6.77,7.13,6.75,7.12,57307,0
+ORN.US,D,20121127,000000,7.09,7.26,6.92,7,69143,0
+ORN.US,D,20121128,000000,6.94,7.11,6.81,7.06,41299,0
+ORN.US,D,20121129,000000,7.16,7.29,7.12,7.28,49774,0
+ORN.US,D,20121130,000000,7.32,7.32,6.97,7.1,83527,0
+ORN.US,D,20121203,000000,7.19,7.3,7.03,7.19,54849,0
+ORN.US,D,20121204,000000,7.21,7.38,7.11,7.35,33593,0
+ORN.US,D,20121205,000000,7.37,7.37,7.19,7.32,36976,0
+ORN.US,D,20121206,000000,7.3,7.3,7.17,7.23,39587,0
+ORN.US,D,20121207,000000,7.29,7.29,7.05,7.09,62441,0
+ORN.US,D,20121210,000000,7.13,7.15,7,7.1,55754,0
+ORN.US,D,20121211,000000,7.11,7.39,7.09,7.37,95339,0
+ORN.US,D,20121212,000000,7.37,7.59,7.27,7.41,224490,0
+ORN.US,D,20121213,000000,7.39,7.44,7.27,7.28,65219,0
+ORN.US,D,20121214,000000,7.24,7.46,7.19,7.31,96192,0
+ORN.US,D,20121217,000000,7.33,7.66,7.3,7.62,48382,0
+ORN.US,D,20121218,000000,7.62,7.93,7.54,7.85,134491,0
+ORN.US,D,20121219,000000,7.87,7.9,7.76,7.84,104696,0
+ORN.US,D,20121220,000000,7.87,7.91,7.68,7.86,86468,0
+ORN.US,D,20121221,000000,7.86,7.86,7.27,7.28,357541,0
+ORN.US,D,20121224,000000,7.29,7.36,6.97,7.33,85841,0
+ORN.US,D,20121226,000000,7.32,7.54,7.3,7.36,56359,0
+ORN.US,D,20121227,000000,7.35,7.36,7.11,7.26,44269,0
+ORN.US,D,20121228,000000,7.23,7.38,7.16,7.2,35025,0
+ORN.US,D,20121231,000000,7.19,7.37,7.1,7.31,67587,0
+ORN.US,D,20130102,000000,7.59,7.72,7.35,7.45,151778,0
+ORN.US,D,20130103,000000,7.45,7.72,7.36,7.62,107735,0
+ORN.US,D,20130104,000000,7.68,7.84,7.6,7.76,78791,0
+ORN.US,D,20130107,000000,7.68,7.72,7.42,7.48,48361,0
+ORN.US,D,20130108,000000,7.5,7.64,7.34,7.43,94166,0
+ORN.US,D,20130109,000000,7.48,7.53,7.38,7.48,69728,0
+ORN.US,D,20130110,000000,7.5,7.5,7.26,7.26,85634,0
+ORN.US,D,20130111,000000,7.29,7.45,7.29,7.38,86885,0
+ORN.US,D,20130114,000000,7.39,7.48,7.26,7.39,87348,0
+ORN.US,D,20130115,000000,7.31,7.58,7.26,7.51,47399,0
+ORN.US,D,20130116,000000,7.46,7.6,7.42,7.45,79072,0
+ORN.US,D,20130117,000000,7.51,7.82,7.46,7.48,76770,0
+ORN.US,D,20130118,000000,7.47,7.64,7.28,7.35,71652,0
+ORN.US,D,20130122,000000,7.37,7.46,7.27,7.35,54236,0
+ORN.US,D,20130123,000000,7.37,7.59,7.37,7.49,88400,0
+ORN.US,D,20130124,000000,7.53,7.64,7.5,7.61,56817,0
+ORN.US,D,20130125,000000,7.67,7.67,7.44,7.5,53584,0
+ORN.US,D,20130128,000000,7.6,7.67,7.46,7.64,66568,0
+ORN.US,D,20130129,000000,7.64,7.88,7.63,7.85,92562,0
+ORN.US,D,20130130,000000,7.86,7.9,7.63,7.67,161090,0
+ORN.US,D,20130131,000000,7.67,7.87,7.66,7.8,64520,0
+ORN.US,D,20130201,000000,7.87,8.06,7.8,8.01,158886,0
+ORN.US,D,20130204,000000,7.96,7.96,7.57,7.58,64822,0
+ORN.US,D,20130205,000000,7.64,7.74,7.55,7.69,50106,0
+ORN.US,D,20130206,000000,7.66,7.76,7.58,7.66,39940,0
+ORN.US,D,20130207,000000,7.67,7.67,7.55,7.55,27350,0
+ORN.US,D,20130208,000000,7.58,7.84,7.58,7.8,135462,0
+ORN.US,D,20130211,000000,7.82,8.08,7.78,7.96,99204,0
+ORN.US,D,20130212,000000,7.99,8.26,7.93,8.26,74847,0
+ORN.US,D,20130213,000000,8.29,8.54,8.2,8.51,97691,0
+ORN.US,D,20130214,000000,8.47,8.78,8.45,8.74,87358,0
+ORN.US,D,20130215,000000,8.79,8.94,8.68,8.87,102930,0
+ORN.US,D,20130219,000000,8.92,9.08,8.69,8.88,94073,0
+ORN.US,D,20130220,000000,8.91,8.94,8.45,8.46,134665,0
+ORN.US,D,20130221,000000,8.49,8.64,8.33,8.51,57342,0
+ORN.US,D,20130222,000000,8.58,8.71,8.55,8.71,44227,0
+ORN.US,D,20130225,000000,8.77,8.86,8.59,8.66,107924,0
+ORN.US,D,20130226,000000,8.73,8.88,8.63,8.7,90727,0
+ORN.US,D,20130227,000000,8.68,9.21,8.67,9.12,200636,0
+ORN.US,D,20130228,000000,9.21,10.71,9.03,9.52,782617,0
+ORN.US,D,20130301,000000,9.47,9.8,9.13,9.55,313527,0
+ORN.US,D,20130304,000000,9.52,9.85,9.52,9.76,184644,0
+ORN.US,D,20130305,000000,9.73,10.1,9.64,10.02,183480,0
+ORN.US,D,20130306,000000,10.09,10.09,9.84,9.91,165981,0
+ORN.US,D,20130307,000000,9.93,10.12,9.82,10,316893,0
+ORN.US,D,20130308,000000,10.15,10.15,9.89,9.99,137395,0
+ORN.US,D,20130311,000000,9.98,10.03,9.85,10,110791,0
+ORN.US,D,20130312,000000,10.02,10.09,9.91,10,128442,0
+ORN.US,D,20130313,000000,9.96,10.17,9.95,10.08,87400,0
+ORN.US,D,20130314,000000,10.13,10.25,10.02,10.22,110899,0
+ORN.US,D,20130315,000000,10.2,10.26,10.02,10.02,225212,0
+ORN.US,D,20130318,000000,9.92,10.14,9.92,9.99,105763,0
+ORN.US,D,20130319,000000,10.03,10.11,9.96,10.09,104238,0
+ORN.US,D,20130320,000000,10.13,10.32,10.1,10.25,133518,0
+ORN.US,D,20130321,000000,10.13,10.38,9.95,10.08,103057,0
+ORN.US,D,20130322,000000,10.11,10.32,10.07,10.2,74348,0
+ORN.US,D,20130325,000000,10.22,10.32,10.08,10.15,107488,0
+ORN.US,D,20130326,000000,10.18,10.2,10.07,10.13,98651,0
+ORN.US,D,20130327,000000,10.08,10.16,9.97,10.07,70288,0
+ORN.US,D,20130328,000000,10.13,10.13,9.9,9.94,58696,0
+ORN.US,D,20130401,000000,9.97,10,9.53,9.73,111421,0
+ORN.US,D,20130402,000000,9.81,9.81,9.47,9.47,89985,0
+ORN.US,D,20130403,000000,9.47,9.6,9.26,9.35,106795,0
+ORN.US,D,20130404,000000,9.33,9.47,9.26,9.35,83160,0
+ORN.US,D,20130405,000000,9.15,9.39,8.93,8.96,188834,0
+ORN.US,D,20130408,000000,8.96,9.02,8.79,8.99,155021,0
+ORN.US,D,20130409,000000,9.03,9.04,8.86,8.89,88954,0
+ORN.US,D,20130410,000000,8.93,9.22,8.93,9.17,110316,0
+ORN.US,D,20130411,000000,9.13,9.29,9.06,9.27,102602,0
+ORN.US,D,20130412,000000,9.26,9.29,9.08,9.2,76899,0
+ORN.US,D,20130415,000000,9.11,9.11,8.47,8.52,141646,0
+ORN.US,D,20130416,000000,8.63,8.99,8.63,8.89,95479,0
+ORN.US,D,20130417,000000,8.83,8.96,8.42,8.64,109559,0
+ORN.US,D,20130418,000000,8.68,8.88,8.53,8.72,77394,0
+ORN.US,D,20130419,000000,8.74,9.06,8.63,8.82,144599,0
+ORN.US,D,20130422,000000,8.8,8.9,8.41,8.81,131852,0
+ORN.US,D,20130423,000000,8.93,9.05,8.86,9.04,51715,0
+ORN.US,D,20130424,000000,9.02,9.27,8.98,9.06,70836,0
+ORN.US,D,20130425,000000,9.13,9.2,8.91,8.94,62637,0
+ORN.US,D,20130426,000000,8.9,9,8.78,8.83,110656,0
+ORN.US,D,20130429,000000,8.91,9,8.8,8.86,69676,0
+ORN.US,D,20130430,000000,8.87,9.18,8.79,9.16,317484,0
+ORN.US,D,20130501,000000,9.09,9.21,8.74,8.9,192476,0
+ORN.US,D,20130502,000000,9,9.96,8.97,9.75,196301,0
+ORN.US,D,20130503,000000,9.89,10.25,9.83,9.93,172001,0
+ORN.US,D,20130506,000000,9.97,10.3,9.97,10.06,139590,0
+ORN.US,D,20130507,000000,10.11,10.3,10.1,10.26,165208,0
+ORN.US,D,20130508,000000,10.55,11.14,10.55,10.67,300714,0
+ORN.US,D,20130509,000000,10.68,11.07,10.68,11.01,557529,0
+ORN.US,D,20130510,000000,11.07,11.69,11.05,11.66,315992,0
+ORN.US,D,20130513,000000,11.65,12.23,11.6,11.81,394165,0
+ORN.US,D,20130514,000000,11.8,12.05,11.69,11.93,247978,0
+ORN.US,D,20130515,000000,11.74,11.9,11.18,11.62,251119,0
+ORN.US,D,20130516,000000,11.55,11.61,11.37,11.48,85864,0
+ORN.US,D,20130517,000000,11.56,11.77,11.46,11.75,124181,0
+ORN.US,D,20130520,000000,11.67,11.87,11.63,11.82,162901,0
+ORN.US,D,20130521,000000,11.85,12.02,11.74,11.94,110050,0
+ORN.US,D,20130522,000000,12,12.07,11.7,11.84,189745,0
+ORN.US,D,20130523,000000,11.69,12,11.69,11.91,154470,0
+ORN.US,D,20130524,000000,11.85,11.89,11.69,11.85,86317,0
+ORN.US,D,20130528,000000,12.03,12.28,11.81,11.93,153055,0
+ORN.US,D,20130529,000000,11.85,12.04,11.67,11.89,52906,0
+ORN.US,D,20130530,000000,11.9,12.34,11.79,12.33,95828,0
+ORN.US,D,20130531,000000,12.21,12.22,11.92,12.01,77411,0
+ORN.US,D,20130603,000000,12.01,12.34,11.83,12.02,181095,0
+ORN.US,D,20130604,000000,12.08,12.19,11.8,12.11,119198,0
+ORN.US,D,20130605,000000,12.06,12.11,11.8,12,151483,0
+ORN.US,D,20130606,000000,12.04,12.27,11.82,11.99,96785,0
+ORN.US,D,20130607,000000,12.1,12.3,12,12.26,43696,0
+ORN.US,D,20130610,000000,12.29,12.29,12,12.19,191549,0
+ORN.US,D,20130611,000000,12.01,12.26,11.95,12.1,73471,0
+ORN.US,D,20130612,000000,12.24,12.28,12,12.19,73429,0
+ORN.US,D,20130613,000000,12.19,12.39,12.06,12.3,97268,0
+ORN.US,D,20130614,000000,12.31,12.31,11.77,11.81,82979,0
+ORN.US,D,20130617,000000,11.97,12.09,11.87,11.95,151575,0
+ORN.US,D,20130618,000000,12.01,12.77,11.99,12.55,215817,0
+ORN.US,D,20130619,000000,12.52,12.55,12.23,12.23,101347,0
+ORN.US,D,20130620,000000,12.03,12.03,11.67,11.75,130303,0
+ORN.US,D,20130621,000000,11.77,11.77,11.1,11.16,294381,0
+ORN.US,D,20130624,000000,11.02,11.29,10.82,11.1,222902,0
+ORN.US,D,20130625,000000,11.26,11.31,11.04,11.15,278759,0
+ORN.US,D,20130626,000000,11.23,11.27,11.1,11.18,255480,0
+ORN.US,D,20130627,000000,11.24,11.98,11.23,11.9,145755,0
+ORN.US,D,20130628,000000,11.93,12.34,11.83,12.09,460928,0
+ORN.US,D,20130701,000000,12.18,12.38,12.12,12.31,144617,0
+ORN.US,D,20130702,000000,12.33,12.5,12.16,12.47,113666,0
+ORN.US,D,20130703,000000,12.43,12.72,12.38,12.5,101314,0
+ORN.US,D,20130705,000000,12.69,12.78,12.45,12.78,90217,0
+ORN.US,D,20130708,000000,12.81,12.88,12.65,12.79,102315,0
+ORN.US,D,20130709,000000,12.92,12.99,12.77,12.87,163400,0
+ORN.US,D,20130710,000000,12.9,12.95,12.64,12.77,143946,0
+ORN.US,D,20130711,000000,12.99,13.15,12.87,13.14,119642,0
+ORN.US,D,20130712,000000,13.16,13.35,13.13,13.2,118999,0
+ORN.US,D,20130715,000000,13.25,13.31,13.03,13.04,114613,0
+ORN.US,D,20130716,000000,13.04,13.16,12.92,13.04,313592,0
+ORN.US,D,20130717,000000,13.11,13.18,12.89,13,226768,0
+ORN.US,D,20130718,000000,13.15,13.33,12.97,13.07,159386,0
+ORN.US,D,20130719,000000,13.06,13.41,12.9,13.29,168485,0
+ORN.US,D,20130722,000000,13.3,13.44,13.23,13.29,92964,0
+ORN.US,D,20130723,000000,13.37,13.43,13.13,13.43,129195,0
+ORN.US,D,20130724,000000,13.51,13.52,12.86,12.93,194009,0
+ORN.US,D,20130725,000000,12.9,13.01,12.82,12.87,127297,0
+ORN.US,D,20130726,000000,12.7,12.97,12.7,12.89,77718,0
+ORN.US,D,20130729,000000,12.89,12.99,12.51,12.58,83846,0
+ORN.US,D,20130730,000000,12.7,12.79,12.5,12.55,63547,0
+ORN.US,D,20130731,000000,12.65,12.8,12.56,12.57,54310,0
+ORN.US,D,20130801,000000,12.68,13.42,10.49,11.01,974169,0
+ORN.US,D,20130802,000000,10.75,10.84,10.35,10.51,480680,0
+ORN.US,D,20130805,000000,10.48,10.52,10.1,10.16,301141,0
+ORN.US,D,20130806,000000,10.15,10.34,9.92,10.01,192162,0
+ORN.US,D,20130807,000000,10,10.08,9.9,10,158123,0
+ORN.US,D,20130808,000000,10.07,10.34,9.98,10.31,129944,0
+ORN.US,D,20130809,000000,10.2,10.29,9.98,10.22,135039,0
+ORN.US,D,20130812,000000,10.15,10.36,10.15,10.34,132851,0
+ORN.US,D,20130813,000000,10.38,10.46,10.35,10.42,101830,0
+ORN.US,D,20130814,000000,10.61,10.61,10.29,10.41,130308,0
+ORN.US,D,20130815,000000,10.25,10.32,10.11,10.25,91352,0
+ORN.US,D,20130816,000000,10.22,10.74,10.2,10.49,130142,0
+ORN.US,D,20130819,000000,10.51,10.52,10.26,10.28,124859,0
+ORN.US,D,20130820,000000,10.26,10.29,10.05,10.15,62572,0
+ORN.US,D,20130821,000000,10.14,10.17,10.07,10.11,57514,0
+ORN.US,D,20130822,000000,10.16,10.28,10.1,10.23,82741,0
+ORN.US,D,20130823,000000,10.24,10.27,10.05,10.13,74579,0
+ORN.US,D,20130826,000000,10.16,10.34,10.08,10.3,50771,0
+ORN.US,D,20130827,000000,10.16,10.3,10.11,10.21,125431,0
+ORN.US,D,20130828,000000,10.23,10.34,10.13,10.17,81644,0
+ORN.US,D,20130829,000000,10.19,10.34,10.08,10.14,75549,0
+ORN.US,D,20130830,000000,10.13,10.13,9.79,9.82,157769,0
+ORN.US,D,20130903,000000,10.02,10.07,9.75,9.85,104615,0
+ORN.US,D,20130904,000000,9.89,9.89,9.63,9.67,124474,0
+ORN.US,D,20130905,000000,9.7,9.73,9.56,9.7,59850,0
+ORN.US,D,20130906,000000,9.81,9.81,9.51,9.75,79885,0
+ORN.US,D,20130909,000000,9.8,9.94,9.69,9.91,51855,0
+ORN.US,D,20130910,000000,9.92,10,9.78,9.88,97138,0
+ORN.US,D,20130911,000000,9.85,9.88,9.6,9.69,57969,0
+ORN.US,D,20130912,000000,9.66,9.66,9.3,9.42,119449,0
+ORN.US,D,20130913,000000,9.43,9.5,9.33,9.35,224527,0
+ORN.US,D,20130916,000000,9.55,9.55,9.26,9.33,101160,0
+ORN.US,D,20130917,000000,9.31,9.47,9.2,9.46,95160,0
+ORN.US,D,20130918,000000,9.45,9.85,9.42,9.72,159679,0
+ORN.US,D,20130919,000000,9.72,9.9,9.67,9.89,209480,0
+ORN.US,D,20130920,000000,9.96,10.31,9.9,10.12,250304,0
+ORN.US,D,20130923,000000,10.1,10.16,9.97,10.05,130120,0
+ORN.US,D,20130924,000000,10.04,10.48,10,10.26,163021,0
+ORN.US,D,20130925,000000,10.27,10.68,10.25,10.44,105597,0
+ORN.US,D,20130926,000000,10.44,10.53,10.25,10.42,110141,0
+ORN.US,D,20130927,000000,10.34,10.42,10.27,10.32,53992,0
+ORN.US,D,20130930,000000,10.23,10.43,10.21,10.41,158411,0
+ORN.US,D,20131001,000000,10.38,10.64,10.38,10.64,74820,0
+ORN.US,D,20131002,000000,10.54,10.75,10.49,10.63,104121,0
+ORN.US,D,20131003,000000,10.64,10.69,10.35,10.54,91456,0
+ORN.US,D,20131004,000000,10.51,10.79,10.51,10.78,89245,0
+ORN.US,D,20131007,000000,10.68,10.9,10.59,10.88,140742,0
+ORN.US,D,20131008,000000,10.85,10.85,10.63,10.71,110819,0
+ORN.US,D,20131009,000000,10.72,10.8,10.56,10.7,110465,0
+ORN.US,D,20131010,000000,10.83,11.02,10.72,10.96,81382,0
+ORN.US,D,20131011,000000,10.89,11.35,10.89,11.28,51502,0
+ORN.US,D,20131014,000000,11.17,11.29,11.07,11.28,54182,0
+ORN.US,D,20131015,000000,11.21,11.26,11.05,11.17,62183,0
+ORN.US,D,20131016,000000,11.23,11.37,11.2,11.35,59142,0
+ORN.US,D,20131017,000000,11.29,11.86,11.29,11.81,140394,0
+ORN.US,D,20131018,000000,11.93,13.14,11.84,13.11,213069,0
+ORN.US,D,20131021,000000,13.16,13.77,13.16,13.46,194564,0
+ORN.US,D,20131022,000000,13.49,13.61,12.5,12.52,221800,0
+ORN.US,D,20131023,000000,12.44,12.48,12,12.28,132009,0
+ORN.US,D,20131024,000000,12.29,12.37,12.17,12.29,106166,0
+ORN.US,D,20131025,000000,12.3,12.3,12.02,12.07,80623,0
+ORN.US,D,20131028,000000,12.08,12.12,11.91,12.12,117068,0
+ORN.US,D,20131029,000000,12.15,12.25,12,12.2,92953,0
+ORN.US,D,20131030,000000,12.19,12.19,11.85,11.98,207848,0
+ORN.US,D,20131031,000000,12.21,12.83,12.21,12.5,250300,0
+ORN.US,D,20131101,000000,12.58,12.62,11.8,11.88,318957,0
+ORN.US,D,20131104,000000,11.9,11.97,11.75,11.88,121322,0
+ORN.US,D,20131105,000000,11.85,11.85,11.54,11.57,48983,0
+ORN.US,D,20131106,000000,11.63,11.63,11.32,11.5,54512,0
+ORN.US,D,20131107,000000,11.54,11.56,11.11,11.18,91417,0
+ORN.US,D,20131108,000000,11.15,11.39,11.05,11.19,74729,0
+ORN.US,D,20131111,000000,11.13,11.23,10.82,10.93,113079,0
+ORN.US,D,20131112,000000,10.87,11.25,10.79,11.18,48324,0
+ORN.US,D,20131113,000000,11.12,11.46,11.07,11.35,64258,0
+ORN.US,D,20131114,000000,11.29,11.4,11.18,11.37,18764,0
+ORN.US,D,20131115,000000,11.35,11.51,11.2,11.45,59931,0
+ORN.US,D,20131118,000000,11.45,11.63,11.41,11.48,72967,0
+ORN.US,D,20131119,000000,11.45,11.69,11.26,11.48,46271,0
+ORN.US,D,20131120,000000,11.47,11.7,11.26,11.32,92860,0
+ORN.US,D,20131121,000000,11.35,11.37,11.2,11.32,83857,0
+ORN.US,D,20131122,000000,11.29,11.64,11.29,11.52,66786,0
+ORN.US,D,20131125,000000,11.52,11.54,11.37,11.46,60508,0
+ORN.US,D,20131126,000000,11.45,11.88,11.43,11.75,111390,0
+ORN.US,D,20131127,000000,11.8,11.87,11.64,11.68,53702,0
+ORN.US,D,20131129,000000,11.77,12,11.68,11.87,45755,0
+ORN.US,D,20131202,000000,11.84,11.9,11.4,11.75,67257,0
+ORN.US,D,20131203,000000,11.69,12.02,11.5,11.78,74919,0
+ORN.US,D,20131204,000000,11.72,12.04,11.59,11.71,107086,0
+ORN.US,D,20131205,000000,11.67,11.81,11.56,11.71,53893,0
+ORN.US,D,20131206,000000,11.86,12.02,11.75,11.83,50624,0
+ORN.US,D,20131209,000000,11.82,11.91,11.74,11.82,57303,0
+ORN.US,D,20131210,000000,11.77,12,11.72,11.76,123306,0
+ORN.US,D,20131211,000000,11.74,11.93,11.38,11.47,84715,0
+ORN.US,D,20131212,000000,11.31,11.46,11.27,11.34,58991,0
+ORN.US,D,20131213,000000,11.35,11.58,11.2,11.27,58765,0
+ORN.US,D,20131216,000000,11.27,11.55,11.25,11.52,49892,0
+ORN.US,D,20131217,000000,11.56,11.56,11.21,11.36,48781,0
+ORN.US,D,20131218,000000,11.36,11.75,11.22,11.71,105980,0
+ORN.US,D,20131219,000000,11.7,12.04,11.59,11.88,264839,0
+ORN.US,D,20131220,000000,11.92,12.2,11.92,12.05,734263,0
+ORN.US,D,20131223,000000,12.13,12.22,11.97,12.09,93489,0
+ORN.US,D,20131224,000000,12.07,12.17,12.02,12.1,45973,0
+ORN.US,D,20131226,000000,12.18,12.26,12.01,12.08,73154,0
+ORN.US,D,20131227,000000,12.13,12.13,11.91,12.1,31166,0
+ORN.US,D,20131230,000000,12.06,12.11,11.93,11.96,32640,0
+ORN.US,D,20131231,000000,11.94,12.1,11.84,12.03,78645,0
+ORN.US,D,20140102,000000,11.96,11.99,11.61,11.79,123426,0
+ORN.US,D,20140103,000000,11.78,12.07,11.64,11.95,63978,0
+ORN.US,D,20140106,000000,11.99,11.99,11.63,11.79,76618,0
+ORN.US,D,20140107,000000,11.79,11.93,11.52,11.74,66723,0
+ORN.US,D,20140108,000000,11.7,11.72,11.48,11.55,104979,0
+ORN.US,D,20140109,000000,11.7,11.89,11.54,11.83,51638,0
+ORN.US,D,20140110,000000,11.86,11.92,11.6,11.84,43762,0
+ORN.US,D,20140113,000000,11.78,11.84,11.34,11.53,57981,0
+ORN.US,D,20140114,000000,11.52,11.73,11.51,11.64,45286,0
+ORN.US,D,20140115,000000,11.64,11.97,11.62,11.9,59001,0
+ORN.US,D,20140116,000000,11.82,12,11.77,11.97,34478,0
+ORN.US,D,20140117,000000,11.93,12.05,11.73,11.81,38335,0
+ORN.US,D,20140121,000000,11.88,11.93,11.67,11.9,38677,0
+ORN.US,D,20140122,000000,11.87,12.05,11.76,11.91,102556,0
+ORN.US,D,20140123,000000,11.88,12.05,11.84,11.99,172054,0
+ORN.US,D,20140124,000000,11.87,11.98,11.54,11.63,105577,0
+ORN.US,D,20140127,000000,11.65,11.65,11.27,11.28,98285,0
+ORN.US,D,20140128,000000,11.33,11.51,11.28,11.39,82134,0
+ORN.US,D,20140129,000000,11.25,11.47,11.05,11.15,60673,0
+ORN.US,D,20140130,000000,11.21,11.66,11.15,11.39,63048,0
+ORN.US,D,20140131,000000,11.17,11.31,11.12,11.2,94103,0
+ORN.US,D,20140203,000000,11.14,11.28,10.5,10.8,122199,0
+ORN.US,D,20140204,000000,10.8,10.93,10.58,10.6,92349,0
+ORN.US,D,20140205,000000,10.58,10.75,10.35,10.58,102900,0
+ORN.US,D,20140206,000000,10.62,10.75,10.37,10.47,97302,0
+ORN.US,D,20140207,000000,10.55,10.91,10.49,10.68,58231,0
+ORN.US,D,20140210,000000,10.66,10.75,10.35,10.56,61962,0
+ORN.US,D,20140211,000000,10.55,10.68,10.31,10.51,67759,0
+ORN.US,D,20140212,000000,10.48,10.76,10.44,10.64,40286,0
+ORN.US,D,20140213,000000,10.5,10.77,10.47,10.72,38105,0
+ORN.US,D,20140214,000000,10.73,10.81,10.59,10.73,44619,0
+ORN.US,D,20140218,000000,10.81,10.91,10.71,10.86,53283,0
+ORN.US,D,20140219,000000,10.78,10.97,10.47,10.5,89845,0
+ORN.US,D,20140220,000000,10.48,10.59,10.39,10.51,79616,0
+ORN.US,D,20140221,000000,10.5,10.59,10.41,10.46,75403,0
+ORN.US,D,20140224,000000,10.47,10.52,10.21,10.27,116989,0
+ORN.US,D,20140225,000000,10.23,10.42,10.21,10.26,47938,0
+ORN.US,D,20140226,000000,10.31,10.33,10.19,10.21,101420,0
+ORN.US,D,20140227,000000,11.2,11.5,10.55,10.96,190296,0
+ORN.US,D,20140228,000000,10.99,11.44,10.96,11.29,90313,0
+ORN.US,D,20140303,000000,11.36,11.46,11.08,11.23,86343,0
+ORN.US,D,20140304,000000,11.33,11.49,11.19,11.24,185107,0
+ORN.US,D,20140305,000000,11.18,11.2,10.99,11.11,117189,0
+ORN.US,D,20140306,000000,11.17,11.47,11.08,11.35,97200,0
+ORN.US,D,20140307,000000,11.43,11.49,11.35,11.42,123759,0
+ORN.US,D,20140310,000000,11.4,11.5,11.08,11.46,60582,0
+ORN.US,D,20140311,000000,11.43,11.56,11.32,11.37,82917,0
+ORN.US,D,20140312,000000,11.35,11.55,11.25,11.48,86105,0
+ORN.US,D,20140313,000000,11.48,11.54,11.33,11.4,116256,0
+ORN.US,D,20140314,000000,11.32,11.61,11.28,11.56,162525,0
+ORN.US,D,20140317,000000,11.59,12.05,11.59,11.98,169862,0
+ORN.US,D,20140318,000000,11.95,12.47,11.95,12.42,205622,0
+ORN.US,D,20140319,000000,12.35,12.56,12.08,12.56,113751,0
+ORN.US,D,20140320,000000,12.5,12.83,12.49,12.6,70769,0
+ORN.US,D,20140321,000000,12.69,12.69,12.41,12.51,163142,0
+ORN.US,D,20140324,000000,12.51,12.6,12.27,12.38,95004,0
+ORN.US,D,20140325,000000,12.41,12.45,11.95,12.19,160606,0
+ORN.US,D,20140326,000000,12.3,12.36,11.98,12.01,73300,0
+ORN.US,D,20140327,000000,11.97,12.11,11.87,11.95,42710,0
+ORN.US,D,20140328,000000,11.93,12.65,11.91,12.33,113527,0
+ORN.US,D,20140331,000000,12.37,12.75,12.36,12.57,122688,0
+ORN.US,D,20140401,000000,12.57,12.94,12.56,12.92,125733,0
+ORN.US,D,20140402,000000,12.89,13.08,12.81,13.06,73987,0
+ORN.US,D,20140403,000000,13.02,13.2,12.93,13.16,95862,0
+ORN.US,D,20140404,000000,13.22,13.28,12.94,13.01,136506,0
+ORN.US,D,20140407,000000,12.93,12.97,12.36,12.69,88247,0
+ORN.US,D,20140408,000000,12.65,13.01,12.65,12.75,101267,0
+ORN.US,D,20140409,000000,12.8,12.99,12.73,12.92,98784,0
+ORN.US,D,20140410,000000,13.5,13.5,12.55,12.76,109722,0
+ORN.US,D,20140411,000000,12.62,12.81,12.4,12.49,102823,0
+ORN.US,D,20140414,000000,12.57,12.79,12.5,12.72,105382,0
+ORN.US,D,20140415,000000,12.71,12.86,12.46,12.77,72896,0
+ORN.US,D,20140416,000000,12.81,12.85,12.54,12.62,24407,0
+ORN.US,D,20140417,000000,12.55,12.81,12.53,12.71,32122,0
+ORN.US,D,20140421,000000,12.68,12.76,12.54,12.58,25325,0
+ORN.US,D,20140422,000000,12.57,12.76,12.56,12.66,33549,0
+ORN.US,D,20140423,000000,12.69,12.69,12.47,12.55,49446,0
+ORN.US,D,20140424,000000,12.66,12.66,12.24,12.32,46327,0
+ORN.US,D,20140425,000000,12.25,12.25,11.86,12.03,87271,0
+ORN.US,D,20140428,000000,12.04,12.12,11.64,11.93,56996,0
+ORN.US,D,20140429,000000,11.98,11.99,11.67,11.75,68045,0
+ORN.US,D,20140430,000000,11.65,11.78,11.41,11.73,90345,0
+ORN.US,D,20140501,000000,11.77,11.92,11.41,11.63,343824,0
+ORN.US,D,20140502,000000,11.68,11.76,11.39,11.56,138864,0
+ORN.US,D,20140505,000000,11.51,11.53,11.33,11.4,95606,0
+ORN.US,D,20140506,000000,11.34,11.34,10.96,10.97,126359,0
+ORN.US,D,20140507,000000,10.97,11.1,10.7,11.08,120163,0
+ORN.US,D,20140508,000000,11.01,11.24,10.82,10.92,93929,0
+ORN.US,D,20140509,000000,10.85,11.21,10.8,11.18,89864,0
+ORN.US,D,20140512,000000,11.19,11.51,11.15,11.46,93203,0
+ORN.US,D,20140513,000000,11.42,11.49,11.26,11.41,116292,0
+ORN.US,D,20140514,000000,11.35,11.44,10.96,11.12,220836,0
+ORN.US,D,20140515,000000,11.03,11.34,10.85,11.27,169972,0
+ORN.US,D,20140516,000000,11.22,11.37,11.14,11.36,105377,0
+ORN.US,D,20140519,000000,11.29,11.59,11.19,11.48,147806,0
+ORN.US,D,20140520,000000,11.5,11.82,10.97,11.07,189511,0
+ORN.US,D,20140521,000000,11.1,11.35,11,11.01,119438,0
+ORN.US,D,20140522,000000,11.01,11.19,10.96,11.09,35379,0
+ORN.US,D,20140523,000000,11.14,11.36,11.1,11.34,94832,0
+ORN.US,D,20140527,000000,11.42,11.79,11.39,11.56,84825,0
+ORN.US,D,20140528,000000,11.48,11.64,11.3,11.46,93227,0
+ORN.US,D,20140529,000000,11.45,11.51,11.24,11.35,69611,0
+ORN.US,D,20140530,000000,11.39,11.42,11.26,11.31,63821,0
+ORN.US,D,20140602,000000,11.3,11.3,11.05,11.05,83246,0
+ORN.US,D,20140603,000000,11.03,11.13,10.86,10.89,63779,0
+ORN.US,D,20140604,000000,10.83,10.88,10.6,10.73,58132,0
+ORN.US,D,20140605,000000,10.7,11.22,10.7,11.2,83429,0
+ORN.US,D,20140606,000000,11.23,11.49,11.11,11.43,95034,0
+ORN.US,D,20140609,000000,11.41,11.75,11.36,11.66,64768,0
+ORN.US,D,20140610,000000,11.97,12.12,11.64,11.72,94900,0
+ORN.US,D,20140611,000000,11.61,11.63,11.26,11.29,64667,0
+ORN.US,D,20140612,000000,11.28,11.36,11,11.16,69395,0
+ORN.US,D,20140613,000000,11.25,11.33,11.12,11.16,51439,0
+ORN.US,D,20140616,000000,11.12,11.19,10.91,11.11,50159,0
+ORN.US,D,20140617,000000,11.07,11.35,11,11.06,71813,0
+ORN.US,D,20140618,000000,11.03,11.27,10.96,11.25,64664,0
+ORN.US,D,20140619,000000,11.23,11.41,11.07,11.13,43023,0
+ORN.US,D,20140620,000000,11.17,11.17,11,11.12,146381,0
+ORN.US,D,20140623,000000,11.13,11.2,11.02,11.04,58552,0
+ORN.US,D,20140624,000000,10.99,11.16,10.94,11,93460,0
+ORN.US,D,20140625,000000,10.91,10.96,10.8,10.89,119254,0
+ORN.US,D,20140626,000000,10.86,10.89,10.65,10.78,66328,0
+ORN.US,D,20140627,000000,10.68,10.88,10.68,10.83,142584,0
+ORN.US,D,20140630,000000,10.77,10.83,10.66,10.83,111729,0
+ORN.US,D,20140701,000000,10.82,11.13,10.82,10.89,134783,0
+ORN.US,D,20140702,000000,10.84,10.99,10.67,10.68,144500,0
+ORN.US,D,20140703,000000,10.7,10.92,10.7,10.92,67516,0
+ORN.US,D,20140707,000000,10.86,10.86,10.6,10.66,89381,0
+ORN.US,D,20140708,000000,10.67,10.81,10.55,10.8,274644,0
+ORN.US,D,20140709,000000,10.82,10.96,10.77,10.82,80679,0
+ORN.US,D,20140710,000000,10.59,11.14,10.59,10.87,149434,0
+ORN.US,D,20140711,000000,10.8,10.95,10.71,10.8,110259,0
+ORN.US,D,20140714,000000,11,11.19,10.91,11.13,65682,0
+ORN.US,D,20140715,000000,11.13,11.17,10.89,11.04,215824,0
+ORN.US,D,20140716,000000,11.13,11.27,10.98,11.19,86118,0
+ORN.US,D,20140717,000000,11.14,11.22,11.02,11.1,73211,0
+ORN.US,D,20140718,000000,11.11,11.35,11.06,11.3,100368,0
+ORN.US,D,20140721,000000,11.27,11.3,11.04,11.21,150021,0
+ORN.US,D,20140722,000000,11.23,11.44,11.2,11.33,55253,0
+ORN.US,D,20140723,000000,11.34,11.35,11.25,11.29,49753,0
+ORN.US,D,20140724,000000,11.3,11.33,11.04,11.15,70989,0
+ORN.US,D,20140725,000000,11.06,11.15,11,11.05,78669,0
+ORN.US,D,20140728,000000,11.04,11.04,10.82,10.89,96171,0
+ORN.US,D,20140729,000000,10.87,10.99,10.75,10.78,70167,0
+ORN.US,D,20140730,000000,10.85,10.88,10.69,10.79,108482,0
+ORN.US,D,20140731,000000,10.74,10.93,10.74,10.81,131976,0
+ORN.US,D,20140801,000000,10.74,10.83,10.15,10.35,333493,0
+ORN.US,D,20140804,000000,10.41,10.41,10.19,10.31,162338,0
+ORN.US,D,20140805,000000,10.23,10.4,10.13,10.2,111425,0
+ORN.US,D,20140806,000000,10.14,10.45,10.11,10.31,85704,0
+ORN.US,D,20140807,000000,10.34,10.39,10.23,10.3,63119,0
+ORN.US,D,20140808,000000,10.28,10.58,10.24,10.51,70780,0
+ORN.US,D,20140811,000000,10.55,10.85,10.55,10.66,113214,0
+ORN.US,D,20140812,000000,10.59,10.72,10.47,10.54,36160,0
+ORN.US,D,20140813,000000,10.57,10.66,10.4,10.47,63929,0
+ORN.US,D,20140814,000000,10.43,10.49,10.34,10.43,101298,0
+ORN.US,D,20140815,000000,10.45,10.47,10.19,10.28,115712,0
+ORN.US,D,20140818,000000,10.38,10.47,10.36,10.45,90259,0
+ORN.US,D,20140819,000000,10.45,10.5,10.42,10.45,99816,0
+ORN.US,D,20140820,000000,10.38,10.43,10.25,10.31,62902,0
+ORN.US,D,20140821,000000,10.29,10.32,10.11,10.26,69624,0
+ORN.US,D,20140822,000000,10.25,10.28,10.15,10.18,86249,0
+ORN.US,D,20140825,000000,10.22,10.28,10.12,10.16,145164,0
+ORN.US,D,20140826,000000,10.22,10.23,10.1,10.17,91549,0
+ORN.US,D,20140827,000000,10.15,10.22,9.94,10.08,56308,0
+ORN.US,D,20140828,000000,10.06,10.14,10.01,10.07,85207,0
+ORN.US,D,20140829,000000,10.07,10.18,10,10.11,74539,0
+ORN.US,D,20140902,000000,10.17,10.39,10.12,10.13,81893,0
+ORN.US,D,20140903,000000,10.17,10.25,9.95,10.02,173435,0
+ORN.US,D,20140904,000000,10.01,10.17,10.01,10.1,201833,0
+ORN.US,D,20140905,000000,10.1,10.44,10.1,10.41,159349,0
+ORN.US,D,20140908,000000,10.37,10.54,10.34,10.35,146680,0
+ORN.US,D,20140909,000000,10.33,10.49,10.27,10.46,103184,0
+ORN.US,D,20140910,000000,10.43,10.58,10.41,10.51,83868,0
+ORN.US,D,20140911,000000,10.44,10.71,10.44,10.59,94149,0
+ORN.US,D,20140912,000000,10.58,10.64,10.23,10.4,84148,0
+ORN.US,D,20140915,000000,10.39,10.39,10.17,10.17,116109,0
+ORN.US,D,20140916,000000,10.17,10.23,10.01,10.06,137800,0
+ORN.US,D,20140917,000000,10.03,10.31,10.03,10.2,122207,0
+ORN.US,D,20140918,000000,10.21,10.34,10.13,10.28,170807,0
+ORN.US,D,20140919,000000,10.3,10.4,10.07,10.14,204587,0
+ORN.US,D,20140922,000000,10.08,10.1,10,10.02,84257,0
+ORN.US,D,20140923,000000,9.98,10.14,9.98,10.04,119305,0
+ORN.US,D,20140924,000000,10.04,10.07,9.94,9.96,76200,0
+ORN.US,D,20140925,000000,10.01,10.11,9.79,10,175904,0
+ORN.US,D,20140926,000000,10.01,10.14,9.98,10.1,86898,0
+ORN.US,D,20140929,000000,10.01,10.09,9.96,10.01,74355,0
+ORN.US,D,20140930,000000,10.02,10.06,9.93,9.98,149693,0
+ORN.US,D,20141001,000000,9.94,10.02,9.61,9.61,184461,0
+ORN.US,D,20141002,000000,9.6,9.69,9.02,9.51,226862,0
+ORN.US,D,20141003,000000,9.6,9.62,9.45,9.6,78816,0
+ORN.US,D,20141006,000000,9.6,9.63,9.28,9.32,121194,0
+ORN.US,D,20141007,000000,9.3,9.45,9.17,9.36,78973,0
+ORN.US,D,20141008,000000,9.32,9.75,9.27,9.72,167505,0
+ORN.US,D,20141009,000000,9.68,9.7,9.1,9.11,80361,0
+ORN.US,D,20141010,000000,9.03,9.2,8.66,8.74,158801,0
+ORN.US,D,20141013,000000,8.78,8.94,8.65,8.74,116059,0
+ORN.US,D,20141014,000000,8.85,9.09,8.78,8.83,117359,0
+ORN.US,D,20141015,000000,8.7,9.07,8.69,9.05,110634,0
+ORN.US,D,20141016,000000,8.92,9.67,8.92,9.54,126555,0
+ORN.US,D,20141017,000000,9.7,9.71,9.45,9.49,109434,0
+ORN.US,D,20141020,000000,9.39,9.57,9.35,9.39,74808,0
+ORN.US,D,20141021,000000,9.41,9.55,9.39,9.47,68443,0
+ORN.US,D,20141022,000000,9.51,9.51,9.17,9.18,66069,0
+ORN.US,D,20141023,000000,9.24,9.46,9.18,9.33,100081,0
+ORN.US,D,20141024,000000,9.36,9.45,9.25,9.44,118096,0
+ORN.US,D,20141027,000000,9.35,9.4,9.05,9.36,99777,0
+ORN.US,D,20141028,000000,9.37,9.72,9.37,9.66,142025,0
+ORN.US,D,20141029,000000,9.7,9.86,9.59,9.79,125792,0
+ORN.US,D,20141030,000000,10.18,10.95,10.08,10.77,287012,0
+ORN.US,D,20141031,000000,11.35,11.35,10.76,10.96,289726,0
+ORN.US,D,20141103,000000,11.04,11.34,11,11.28,158344,0
+ORN.US,D,20141104,000000,11.21,11.48,11.21,11.46,127968,0
+ORN.US,D,20141105,000000,11.52,11.71,11.48,11.61,241214,0
+ORN.US,D,20141106,000000,11.61,11.83,11.6,11.79,180472,0
+ORN.US,D,20141107,000000,11.85,11.99,11.78,11.96,444540,0
+ORN.US,D,20141110,000000,12,12.1,11.84,11.91,170314,0
+ORN.US,D,20141111,000000,11.9,11.96,11.81,11.9,171350,0
+ORN.US,D,20141112,000000,11.89,12,11.8,11.97,195171,0
+ORN.US,D,20141113,000000,11.94,12.06,11.81,11.9,105433,0
+ORN.US,D,20141114,000000,11.93,11.97,11.77,11.87,105294,0
+ORN.US,D,20141117,000000,11.83,11.93,11.64,11.69,104894,0
+ORN.US,D,20141118,000000,11.7,11.84,11.55,11.61,85570,0
+ORN.US,D,20141119,000000,11.6,11.6,11.23,11.36,92347,0
+ORN.US,D,20141120,000000,11.27,11.5,11.2,11.39,124839,0
+ORN.US,D,20141121,000000,11.57,11.72,11.27,11.33,83175,0
+ORN.US,D,20141124,000000,11.3,11.63,11.3,11.35,90935,0
+ORN.US,D,20141125,000000,11.33,11.54,11.3,11.53,108026,0
+ORN.US,D,20141126,000000,11.48,11.56,11.32,11.45,55567,0
+ORN.US,D,20141128,000000,11.42,11.42,10.95,10.98,65874,0
+ORN.US,D,20141201,000000,10.95,11.01,10.57,10.59,110882,0
+ORN.US,D,20141202,000000,10.59,11.12,10.59,10.85,85340,0
+ORN.US,D,20141203,000000,10.82,11.02,10.81,10.87,106649,0
+ORN.US,D,20141204,000000,10.8,10.88,10.58,10.68,78132,0
+ORN.US,D,20141205,000000,10.65,10.77,10.57,10.61,158367,0
+ORN.US,D,20141208,000000,10.57,10.81,10.35,10.39,111429,0
+ORN.US,D,20141209,000000,10.24,10.5,10.05,10.33,192748,0
+ORN.US,D,20141210,000000,10.21,10.3,9.9,9.96,150191,0
+ORN.US,D,20141211,000000,9.98,10.23,9.72,9.87,162844,0
+ORN.US,D,20141212,000000,9.75,9.97,9.69,9.85,111218,0
+ORN.US,D,20141215,000000,9.88,10.17,9.88,10.02,195975,0
+ORN.US,D,20141216,000000,10.02,10.3,9.94,9.94,138792,0
+ORN.US,D,20141217,000000,9.96,10.31,9.9,10.23,106101,0
+ORN.US,D,20141218,000000,10.34,10.37,10.12,10.2,143963,0
+ORN.US,D,20141219,000000,10.17,10.44,10.01,10.16,399633,0
+ORN.US,D,20141222,000000,10.14,10.53,10.14,10.5,49440,0
+ORN.US,D,20141223,000000,10.57,10.94,10.56,10.78,78909,0
+ORN.US,D,20141224,000000,10.78,10.88,10.73,10.74,23628,0
+ORN.US,D,20141226,000000,10.81,11.14,10.8,11.01,55612,0
+ORN.US,D,20141229,000000,10.96,11.22,10.96,11.11,45110,0
+ORN.US,D,20141230,000000,11.1,11.24,11.08,11.16,60590,0
+ORN.US,D,20141231,000000,11.23,11.32,11.03,11.05,66009,0
+ORN.US,D,20150102,000000,11.11,11.18,10.92,11.06,67209,0
+ORN.US,D,20150105,000000,11.03,11.09,10.65,10.7,56919,0
+ORN.US,D,20150106,000000,10.77,10.77,10.1,10.37,94264,0
+ORN.US,D,20150107,000000,10.41,10.41,9.95,10.15,91563,0
+ORN.US,D,20150108,000000,10.15,10.67,10.14,10.36,137461,0
+ORN.US,D,20150109,000000,10.37,10.5,9.94,10.08,137443,0
+ORN.US,D,20150112,000000,10.05,10.11,9.74,9.9,112182,0
+ORN.US,D,20150113,000000,10,10.39,9.84,10.15,106293,0
+ORN.US,D,20150114,000000,9.97,10.11,9.74,9.95,82823,0
+ORN.US,D,20150115,000000,9.98,9.98,9.56,9.6,119967,0
+ORN.US,D,20150116,000000,9.58,9.82,9.52,9.64,177347,0
+ORN.US,D,20150120,000000,9.67,9.69,9.12,9.29,239493,0
+ORN.US,D,20150121,000000,9.2,9.39,9.17,9.28,143560,0
+ORN.US,D,20150122,000000,9.38,9.41,9.17,9.36,117098,0
+ORN.US,D,20150123,000000,9.37,9.41,9.26,9.32,98512,0
+ORN.US,D,20150126,000000,9.3,9.45,9.24,9.4,152258,0
+ORN.US,D,20150127,000000,9.33,9.48,9.23,9.25,88033,0
+ORN.US,D,20150128,000000,9.28,9.28,8.92,9.16,160925,0
+ORN.US,D,20150129,000000,9.2,9.41,9.14,9.39,89858,0
+ORN.US,D,20150130,000000,9.3,9.33,9.1,9.13,126597,0
+ORN.US,D,20150202,000000,9.15,9.36,9.13,9.35,135334,0
+ORN.US,D,20150203,000000,9.4,9.83,9.4,9.72,273659,0
+ORN.US,D,20150204,000000,9.62,9.79,9.6,9.61,144074,0
+ORN.US,D,20150205,000000,9.67,9.79,9.59,9.69,145659,0
+ORN.US,D,20150206,000000,9.72,10.19,9.66,9.87,146989,0
+ORN.US,D,20150209,000000,9.8,10.07,9.8,9.97,126938,0
+ORN.US,D,20150210,000000,9.98,9.98,9.71,9.86,87664,0
+ORN.US,D,20150211,000000,9.78,10.02,9.73,10.01,114012,0
+ORN.US,D,20150212,000000,10.15,10.23,10.01,10.2,103547,0
+ORN.US,D,20150213,000000,10.26,10.51,10.22,10.42,122250,0
+ORN.US,D,20150217,000000,10.37,10.47,10.31,10.39,42412,0
+ORN.US,D,20150218,000000,10.3,10.42,10.25,10.31,40418,0
+ORN.US,D,20150219,000000,10.22,10.47,10.15,10.24,38405,0
+ORN.US,D,20150220,000000,10.25,10.3,10.01,10.26,58248,0
+ORN.US,D,20150223,000000,10.17,10.17,9.91,10.02,66270,0
+ORN.US,D,20150224,000000,10.08,10.16,9.85,9.88,99485,0
+ORN.US,D,20150225,000000,9.89,10.06,9.83,9.88,64809,0
+ORN.US,D,20150226,000000,10.13,10.32,10.04,10.26,122016,0
+ORN.US,D,20150227,000000,10.28,10.39,10.16,10.2,179043,0
+ORN.US,D,20150302,000000,10.2,10.2,9.59,9.84,193200,0
+ORN.US,D,20150303,000000,9.75,9.8,9.33,9.39,137600,0
+ORN.US,D,20150304,000000,9.33,9.44,9.01,9.16,154300,0
+ORN.US,D,20150305,000000,9.13,9.19,9.01,9.01,134400,0
+ORN.US,D,20150306,000000,8.94,9.08,8.76,8.77,135800,0
+ORN.US,D,20150309,000000,8.81,8.85,8.7,8.79,99500,0
+ORN.US,D,20150310,000000,8.66,8.81,8.63,8.8,185800,0
+ORN.US,D,20150311,000000,8.8,9.15,8.72,9.06,234200,0
+ORN.US,D,20150312,000000,9.16,9.16,9.01,9.1,140600,0
+ORN.US,D,20150313,000000,9.09,9.1,8.84,9.01,83800,0
+ORN.US,D,20150316,000000,9,9.13,8.85,8.99,94600,0
+ORN.US,D,20150317,000000,8.93,8.98,8.8,8.91,95700,0
+ORN.US,D,20150318,000000,8.85,9.15,8.8,9.1,91500,0
+ORN.US,D,20150319,000000,9.02,9.17,8.93,9.01,59000,0
+ORN.US,D,20150320,000000,9.09,9.31,9.03,9.25,127800,0
+ORN.US,D,20150323,000000,9.26,9.44,9.2,9.39,72400,0
+ORN.US,D,20150324,000000,9.34,9.45,9.31,9.41,61700,0
+ORN.US,D,20150325,000000,9.41,9.42,9.03,9.03,67000,0
+ORN.US,D,20150326,000000,8.97,9.16,8.96,8.97,58900,0
+ORN.US,D,20150327,000000,8.95,9.1,8.85,9.06,88900,0
+ORN.US,D,20150330,000000,9.07,9.17,8.94,8.95,56200,0
+ORN.US,D,20150331,000000,8.88,9,8.77,8.86,273135,0
+ORN.US,D,20150401,000000,8.8,8.92,8.79,8.8,223700,0
+ORN.US,D,20150402,000000,8.9,9.03,8.77,8.84,161100,0
+ORN.US,D,20150406,000000,8.8,9.02,8.8,8.93,108400,0
+ORN.US,D,20150407,000000,8.91,9.08,8.91,8.95,156925,0
+ORN.US,D,20150408,000000,8.89,9.16,8.89,9.07,414800,0
+ORN.US,D,20150409,000000,9.02,9.09,8.7,8.98,82672,0
+ORN.US,D,20150410,000000,9.04,9.04,8.88,8.88,64700,0
+ORN.US,D,20150413,000000,8.88,8.98,8.75,8.78,115300,0
+ORN.US,D,20150414,000000,8.87,8.87,8.72,8.79,176100,0
+ORN.US,D,20150415,000000,8.82,9.12,8.8,9.07,195807,0
+ORN.US,D,20150416,000000,9.06,9.08,8.69,8.69,192481,0
+ORN.US,D,20150417,000000,8.64,8.68,8.48,8.51,201500,0
+ORN.US,D,20150420,000000,8.55,8.79,8.55,8.7,179801,0
+ORN.US,D,20150421,000000,8.72,8.85,8.7,8.83,194325,0
+ORN.US,D,20150422,000000,8.79,8.93,8.7,8.78,80612,0
+ORN.US,D,20150423,000000,8.8,8.99,8.79,8.82,150900,0
+ORN.US,D,20150424,000000,8.9,9.37,8.85,9.33,68052,0
+ORN.US,D,20150427,000000,9.42,9.6,9.3,9.35,90700,0
+ORN.US,D,20150428,000000,9.38,9.58,9.34,9.51,50700,0
+ORN.US,D,20150429,000000,9.38,9.49,9.32,9.36,93800,0
+ORN.US,D,20150430,000000,8.6,9.19,8.26,8.42,446500,0
+ORN.US,D,20150501,000000,8.6,8.64,8.38,8.39,218500,0
+ORN.US,D,20150504,000000,8.35,8.6,8.35,8.4,194400,0
+ORN.US,D,20150505,000000,8.4,8.56,8.25,8.37,223200,0
+ORN.US,D,20150506,000000,8.38,8.41,8.23,8.33,130312,0
+ORN.US,D,20150507,000000,8.29,8.43,8.23,8.29,158084,0
+ORN.US,D,20150508,000000,8.4,8.4,8.2,8.22,110100,0
+ORN.US,D,20150511,000000,8.19,8.28,7.99,8.01,136000,0
+ORN.US,D,20150512,000000,7.97,8.04,7.9,7.96,77512,0
+ORN.US,D,20150513,000000,8,8.05,7.83,7.95,103700,0
+ORN.US,D,20150514,000000,7.97,8.13,7.92,7.98,102200,0
+ORN.US,D,20150515,000000,7.94,8.05,7.85,7.88,70342,0
+ORN.US,D,20150518,000000,7.89,8.13,7.85,8.03,97700,0
+ORN.US,D,20150519,000000,8.02,8.02,7.72,7.9,97100,0
+ORN.US,D,20150520,000000,7.91,7.98,7.8,7.9,70700,0
+ORN.US,D,20150521,000000,8,8.55,7.98,8.41,159900,0
+ORN.US,D,20150522,000000,8.38,8.45,7.95,7.96,110500,0
+ORN.US,D,20150526,000000,7.9,7.9,7.5,7.56,106556,0
+ORN.US,D,20150527,000000,7.61,8.15,7.58,8.11,148000,0
+ORN.US,D,20150528,000000,8.08,8.12,7.69,7.81,205556,0
+ORN.US,D,20150529,000000,7.75,7.75,7.41,7.51,282600,0
+ORN.US,D,20150601,000000,7.58,7.85,7.46,7.81,122102,0
+ORN.US,D,20150602,000000,7.78,8.05,7.78,7.87,52485,0
+ORN.US,D,20150603,000000,7.87,8.19,7.86,8.18,98800,0
+ORN.US,D,20150604,000000,8.11,8.11,7.91,7.95,74100,0
+ORN.US,D,20150605,000000,7.85,8,7.75,7.84,146800,0
+ORN.US,D,20150608,000000,7.8,7.83,7.56,7.63,103900,0
+ORN.US,D,20150609,000000,7.62,7.69,7.56,7.63,59687,0
+ORN.US,D,20150610,000000,7.65,7.74,7.6,7.64,162577,0
+ORN.US,D,20150611,000000,7.61,7.71,7.6,7.65,47276,0
+ORN.US,D,20150612,000000,7.65,7.67,7.57,7.64,32100,0
+ORN.US,D,20150615,000000,7.56,7.58,7.37,7.42,157600,0
+ORN.US,D,20150616,000000,7.38,7.46,7.29,7.43,42200,0
+ORN.US,D,20150617,000000,7.48,7.54,7.37,7.43,54800,0
+ORN.US,D,20150618,000000,7.42,7.62,7.38,7.59,49700,0
+ORN.US,D,20150619,000000,7.55,7.6,7.34,7.34,125000,0
+ORN.US,D,20150622,000000,7.35,7.46,7.32,7.35,42000,0
+ORN.US,D,20150623,000000,7.39,7.49,7.25,7.47,64953,0
+ORN.US,D,20150624,000000,7.39,7.48,7.39,7.43,40500,0
+ORN.US,D,20150625,000000,7.45,7.45,7.2,7.23,96000,0
+ORN.US,D,20150626,000000,7.17,7.27,7.11,7.15,160900,0
+ORN.US,D,20150629,000000,7.06,7.21,7.04,7.06,97600,0
+ORN.US,D,20150630,000000,7.09,7.26,7.08,7.22,80312,0
+ORN.US,D,20150701,000000,7.26,7.37,6.82,6.84,200700,0
+ORN.US,D,20150702,000000,6.89,6.93,6.71,6.8,92200,0
+ORN.US,D,20150706,000000,6.8,7.27,6.75,7.18,131000,0
+ORN.US,D,20150707,000000,7.12,7.29,6.91,7.23,202800,0
+ORN.US,D,20150708,000000,7.14,7.56,7.14,7.48,339800,0
+ORN.US,D,20150709,000000,7.6,7.6,7.25,7.39,197100,0
+ORN.US,D,20150710,000000,7.5,7.73,7.46,7.57,166500,0
+ORN.US,D,20150713,000000,7.58,7.58,7.37,7.42,92600,0
+ORN.US,D,20150714,000000,7.37,7.65,7.32,7.64,80821,0
+ORN.US,D,20150715,000000,7.67,7.67,7.4,7.42,140653,0
+ORN.US,D,20150716,000000,7.44,7.63,7.42,7.47,96100,0
+ORN.US,D,20150717,000000,7.5,7.5,7.38,7.48,86400,0
+ORN.US,D,20150720,000000,7.46,7.46,7.32,7.35,64100,0
+ORN.US,D,20150721,000000,7.33,7.4,7.33,7.36,104200,0
+ORN.US,D,20150722,000000,7.35,7.46,7.35,7.41,79900,0
+ORN.US,D,20150723,000000,7.4,7.41,7.17,7.2,113600,0
+ORN.US,D,20150724,000000,7.16,7.21,7.06,7.17,127900,0
+ORN.US,D,20150727,000000,7.04,7.2,6.94,7.18,127900,0
+ORN.US,D,20150728,000000,7.16,7.27,7.05,7.24,139600,0
+ORN.US,D,20150729,000000,7.22,7.29,7.13,7.22,49000,0
+ORN.US,D,20150730,000000,7.17,7.3,7.17,7.28,49400,0
+ORN.US,D,20150731,000000,7.28,7.3,7.21,7.24,92200,0
+ORN.US,D,20150803,000000,7.27,7.27,7.07,7.08,80989,0
+ORN.US,D,20150804,000000,7.17,7.34,7.11,7.25,102000,0
+ORN.US,D,20150805,000000,7.25,7.25,7.07,7.15,99800,0
+ORN.US,D,20150806,000000,6.95,7.15,6.85,7.06,400454,0
+ORN.US,D,20150807,000000,6.97,7.23,6.97,7.13,193000,0
+ORN.US,D,20150810,000000,7.15,7.62,7.14,7.28,188000,0
+ORN.US,D,20150811,000000,7.27,7.59,7.26,7.49,198373,0
+ORN.US,D,20150812,000000,7.44,7.5,7.35,7.41,84400,0
+ORN.US,D,20150813,000000,7.38,7.52,7.22,7.25,102000,0
+ORN.US,D,20150814,000000,7.23,7.44,7.2,7.22,75900,0
+ORN.US,D,20150817,000000,7.27,7.44,7.16,7.24,206500,0
+ORN.US,D,20150818,000000,7.26,7.56,7.15,7.44,145700,0
+ORN.US,D,20150819,000000,7.37,7.44,7.16,7.24,150500,0
+ORN.US,D,20150820,000000,7.17,7.22,7.08,7.08,141700,0
+ORN.US,D,20150821,000000,6.95,7.48,6.89,7.37,264300,0
+ORN.US,D,20150824,000000,7.03,7.3,7,7.16,224003,0
+ORN.US,D,20150825,000000,7.36,7.36,6.6,6.63,325500,0
+ORN.US,D,20150826,000000,6.74,7.04,6.66,7.01,122000,0
+ORN.US,D,20150827,000000,7.13,7.32,6.92,7.15,106000,0
+ORN.US,D,20150828,000000,7.11,7.4,7.11,7.23,86600,0
+ORN.US,D,20150831,000000,7.18,7.36,7.07,7.18,147700,0
+ORN.US,D,20150901,000000,7.09,7.2,6.91,6.96,152500,0
+ORN.US,D,20150902,000000,7.05,7.15,6.79,6.96,105900,0
+ORN.US,D,20150903,000000,6.9,7.01,6.77,6.82,87400,0
+ORN.US,D,20150904,000000,6.71,6.9,6.71,6.79,75600,0
+ORN.US,D,20150908,000000,6.87,7.1,6.78,6.95,111300,0
+ORN.US,D,20150909,000000,6.98,7.06,6.85,6.85,86400,0
+ORN.US,D,20150910,000000,6.9,6.99,6.9,6.92,55351,0
+ORN.US,D,20150911,000000,6.9,6.94,6.75,6.79,142000,0
+ORN.US,D,20150914,000000,6.79,6.79,6.6,6.71,60400,0
+ORN.US,D,20150915,000000,6.71,6.92,6.63,6.85,143200,0
+ORN.US,D,20150916,000000,6.85,7.22,6.85,7.11,123400,0
+ORN.US,D,20150917,000000,7.1,7.16,6.64,6.66,235362,0
+ORN.US,D,20150918,000000,6.55,6.58,6.18,6.2,789800,0
+ORN.US,D,20150921,000000,6.32,6.39,6.06,6.1,273000,0
+ORN.US,D,20150922,000000,6.05,6.07,5.62,5.76,573600,0
+ORN.US,D,20150923,000000,5.8,5.94,5.75,5.78,260300,0
+ORN.US,D,20150924,000000,5.78,5.81,5.64,5.76,274105,0
+ORN.US,D,20150925,000000,5.8,5.84,5.65,5.66,178200,0
+ORN.US,D,20150928,000000,5.62,5.93,5.56,5.85,191536,0
+ORN.US,D,20150929,000000,5.87,5.9,5.78,5.82,71600,0
+ORN.US,D,20150930,000000,5.9,6.04,5.87,5.98,142200,0
+ORN.US,D,20151001,000000,6.02,6.1,5.91,5.96,88800,0
+ORN.US,D,20151002,000000,5.69,5.73,5.03,5.18,508100,0
+ORN.US,D,20151005,000000,5.25,5.28,5.05,5.08,188732,0
+ORN.US,D,20151006,000000,5.09,5.24,5.06,5.14,370600,0
+ORN.US,D,20151007,000000,5.13,5.56,5.13,5.46,212600,0
+ORN.US,D,20151008,000000,5.5,5.62,5.4,5.45,123800,0
+ORN.US,D,20151009,000000,5.46,5.61,5.39,5.53,127700,0
+ORN.US,D,20151012,000000,5.53,5.55,5.3,5.37,86691,0
+ORN.US,D,20151013,000000,5.3,5.4,5.19,5.19,122700,0
+ORN.US,D,20151014,000000,5.19,5.24,5.1,5.18,174600,0
+ORN.US,D,20151015,000000,5.18,5.33,5.08,5.3,158500,0
+ORN.US,D,20151016,000000,5.32,5.32,5.07,5.19,162900,0
+ORN.US,D,20151019,000000,5.15,5.2,4.89,4.9,285600,0
+ORN.US,D,20151020,000000,4.92,5,4.87,4.88,263674,0
+ORN.US,D,20151021,000000,4.49,4.6,4.11,4.26,708200,0
+ORN.US,D,20151022,000000,4.25,4.27,4.2,4.23,328200,0
+ORN.US,D,20151023,000000,4.23,4.3,4.14,4.21,248400,0
+ORN.US,D,20151026,000000,4.26,4.28,4,4,197500,0
+ORN.US,D,20151027,000000,4.01,4.03,3.84,3.93,514300,0
+ORN.US,D,20151028,000000,3.95,4.17,3.9,4.07,238100,0
+ORN.US,D,20151029,000000,4.09,4.11,3.97,3.98,128600,0
+ORN.US,D,20151030,000000,3.97,4.1,3.9,3.91,174200,0
+ORN.US,D,20151102,000000,3.89,4.06,3.86,3.92,238087,0
+ORN.US,D,20151103,000000,3.9,4,3.83,3.94,188200,0
+ORN.US,D,20151104,000000,3.92,4,3.89,3.96,188932,0
+ORN.US,D,20151105,000000,3.78,4.06,3.77,3.84,358600,0
+ORN.US,D,20151106,000000,3.84,3.89,3.72,3.87,183500,0
+ORN.US,D,20151109,000000,3.86,4.04,3.72,4.01,301689,0
+ORN.US,D,20151110,000000,3.97,4.08,3.84,3.86,255400,0
+ORN.US,D,20151111,000000,3.89,3.92,3.69,3.69,233700,0
+ORN.US,D,20151112,000000,3.67,3.91,3.62,3.81,385200,0
+ORN.US,D,20151113,000000,3.77,3.86,3.68,3.71,308800,0
+ORN.US,D,20151116,000000,3.72,3.75,3.6,3.66,181800,0
+ORN.US,D,20151117,000000,3.67,3.7,3.55,3.63,188800,0
+ORN.US,D,20151118,000000,3.63,3.88,3.63,3.87,172200,0
+ORN.US,D,20151119,000000,3.89,4.11,3.88,4.07,174100,0
+ORN.US,D,20151120,000000,4.09,4.09,3.9,3.97,173300,0
+ORN.US,D,20151123,000000,3.97,3.98,3.85,3.88,263900,0
+ORN.US,D,20151124,000000,3.87,4.11,3.83,4.03,302900,0
+ORN.US,D,20151125,000000,4.04,4.1,3.94,4,135600,0
+ORN.US,D,20151127,000000,3.98,4.05,3.87,3.92,126500,0
+ORN.US,D,20151130,000000,3.94,4.38,3.94,4.38,456700,0
+ORN.US,D,20151201,000000,4.3,4.45,4.23,4.34,200324,0
+ORN.US,D,20151202,000000,4.33,4.39,4.19,4.29,163247,0
+ORN.US,D,20151203,000000,4.31,4.33,4.18,4.21,126366,0
+ORN.US,D,20151204,000000,4.2,4.33,4.1,4.22,149000,0
+ORN.US,D,20151207,000000,4.19,4.2,3.88,3.94,142300,0
+ORN.US,D,20151208,000000,3.87,3.93,3.79,3.83,111789,0
+ORN.US,D,20151209,000000,3.83,4.05,3.83,3.95,158800,0
+ORN.US,D,20151210,000000,3.94,4.03,3.91,3.98,104500,0
+ORN.US,D,20151211,000000,3.91,3.94,3.77,3.82,182700,0
+ORN.US,D,20151214,000000,3.83,4,3.74,3.95,236325,0
+ORN.US,D,20151215,000000,3.97,4,3.7,3.7,286800,0
+ORN.US,D,20151216,000000,3.69,4.08,3.69,4.05,178800,0
+ORN.US,D,20151217,000000,4.13,4.31,4,4.3,185900,0
+ORN.US,D,20151218,000000,4.27,4.33,4.13,4.31,1358300,0
+ORN.US,D,20151221,000000,4.33,4.82,4.21,4.79,266900,0
+ORN.US,D,20151222,000000,4.78,4.78,4.57,4.65,168077,0
+ORN.US,D,20151223,000000,4.7,4.78,4.5,4.61,106300,0
+ORN.US,D,20151224,000000,4.61,4.74,4.61,4.7,41807,0
+ORN.US,D,20151228,000000,4.63,4.665,4.5,4.58,167549,0
+ORN.US,D,20151229,000000,4.6,4.63,4.42,4.61,91704,0
+ORN.US,D,20151230,000000,4.58,4.65,4.26,4.28,87789,0
+ORN.US,D,20151231,000000,4.25,4.31,4.155,4.17,95288,0
+ORN.US,D,20160104,000000,4.15,4.16,4.05,4.1,123335,0
+ORN.US,D,20160105,000000,4.09,4.13,3.95,4.02,117020,0
+ORN.US,D,20160106,000000,3.95,4.13,3.95,4.12,98919,0
+ORN.US,D,20160107,000000,4.03,4.03,3.92,3.92,157081,0
+ORN.US,D,20160108,000000,3.91,3.98,3.8,3.83,206635,0
+ORN.US,D,20160111,000000,3.83,3.86,3.54,3.57,226588,0
+ORN.US,D,20160112,000000,3.61,3.69,3.33,3.43,275232,0
+ORN.US,D,20160113,000000,3.47,3.55,3.325,3.4,189725,0
+ORN.US,D,20160114,000000,3.45,3.54,3.4,3.47,129675,0
+ORN.US,D,20160115,000000,3.37,3.56,3.37,3.48,218587,0
+ORN.US,D,20160119,000000,3.52,3.54,3.34,3.37,223900,0
+ORN.US,D,20160120,000000,3.34,3.57,3.25,3.5,329289,0
+ORN.US,D,20160121,000000,3.5,3.54,3.4,3.47,109633,0
+ORN.US,D,20160122,000000,3.52,3.59,3.465,3.51,193394,0
+ORN.US,D,20160125,000000,3.51,3.51,3.29,3.31,93887,0
+ORN.US,D,20160126,000000,3.37,3.54,3.31,3.5,146296,0
+ORN.US,D,20160127,000000,3.47,3.57,3.39,3.45,110779,0
+ORN.US,D,20160128,000000,3.5,3.6308,3.42,3.44,93388,0
+ORN.US,D,20160129,000000,3.47,3.652,3.47,3.61,163793,0
+ORN.US,D,20160201,000000,3.57,3.64,3.4,3.57,107204,0
+ORN.US,D,20160202,000000,3.5,3.56,3.4,3.44,74833,0
+ORN.US,D,20160203,000000,3.46,3.57,3.348,3.54,71744,0
+ORN.US,D,20160204,000000,3.56,3.805,3.54,3.77,124508,0
+ORN.US,D,20160205,000000,3.73,3.73,3.54,3.54,95860,0
+ORN.US,D,20160208,000000,3.51,3.8,3.4,3.77,149096,0
+ORN.US,D,20160209,000000,3.71,3.75,3.57,3.62,157475,0
+ORN.US,D,20160210,000000,3.63,3.76,3.61,3.7,113361,0
+ORN.US,D,20160211,000000,3.64,3.6645,3.46,3.53,84427,0
+ORN.US,D,20160212,000000,3.58,3.63,3.4799,3.54,90929,0
+ORN.US,D,20160216,000000,3.56,3.61,3.51,3.53,73874,0
+ORN.US,D,20160217,000000,3.57,3.78,3.53,3.71,107147,0
+ORN.US,D,20160218,000000,3.7,3.74,3.55,3.57,116544,0
+ORN.US,D,20160219,000000,3.56,3.62,3.37,3.39,101039,0
+ORN.US,D,20160222,000000,3.43,3.59,3.43,3.53,104915,0
+ORN.US,D,20160223,000000,3.5,3.58,3.43,3.49,111694,0
+ORN.US,D,20160224,000000,3.43,3.52,3.41,3.49,134251,0
+ORN.US,D,20160225,000000,3.5,3.57,3.35,3.54,71910,0
+ORN.US,D,20160226,000000,3.56,3.75,3.49,3.67,133379,0
+ORN.US,D,20160229,000000,3.67,3.72,3.57,3.59,69533,0
+ORN.US,D,20160301,000000,3.63,3.63,3.51,3.58,68930,0
+ORN.US,D,20160302,000000,3.59,3.78,3.5,3.77,87103,0
+ORN.US,D,20160303,000000,3.77,3.77,3.52,3.68,154550,0
+ORN.US,D,20160304,000000,3.66,3.91,3.66,3.74,181740,0
+ORN.US,D,20160307,000000,3.75,4.07,3.75,3.84,234637,0
+ORN.US,D,20160308,000000,3.8,3.87,3.75,3.79,75835,0
+ORN.US,D,20160309,000000,3.88,4.03,3.84,4.01,73856,0
+ORN.US,D,20160310,000000,4.23,4.68,4.23,4.35,242739,0
+ORN.US,D,20160311,000000,4.39,4.48,4.25,4.45,261009,0
+ORN.US,D,20160314,000000,4.42,4.625,4.39,4.55,140661,0
+ORN.US,D,20160315,000000,4.51,4.59,4.3602,4.4,103374,0
+ORN.US,D,20160316,000000,4.4,4.52,4.36,4.52,78408,0
+ORN.US,D,20160317,000000,4.53,4.85,4.49,4.85,180580,0
+ORN.US,D,20160318,000000,4.9,5.35,4.89,5.35,366414,0
+ORN.US,D,20160321,000000,5.36,5.39,5.14,5.3,105953,0
+ORN.US,D,20160322,000000,5.26,5.37,5.21,5.3,95895,0
+ORN.US,D,20160323,000000,5.26,5.26,4.78,4.8,120184,0
+ORN.US,D,20160324,000000,4.78,5.05,4.64,4.96,131740,0
+ORN.US,D,20160328,000000,5.01,5.16,4.805,5.12,92275,0
+ORN.US,D,20160329,000000,5.08,5.23,4.98,5.08,143840,0
+ORN.US,D,20160330,000000,5.13,5.27,4.96,5.24,81910,0
+ORN.US,D,20160331,000000,5.25,5.38,5.18,5.18,174020,0
+ORN.US,D,20160401,000000,5.13,5.38,4.99,5.34,154642,0
+ORN.US,D,20160404,000000,5.35,5.42,5.14,5.2,80996,0
+ORN.US,D,20160405,000000,5.14,5.32,4.99,5.22,155564,0
+ORN.US,D,20160406,000000,5.24,5.36,5.13,5.33,143226,0
+ORN.US,D,20160407,000000,5.28,5.59,5.2,5.5,1017646,0
+ORN.US,D,20160408,000000,5.55,5.6399,5.41,5.56,173489,0
+ORN.US,D,20160411,000000,5.59,5.65,5.15,5.17,114601,0
+ORN.US,D,20160412,000000,5.21,5.46,5.11,5.27,186530,0
+ORN.US,D,20160413,000000,5.35,5.54,5.31,5.42,254523,0
+ORN.US,D,20160414,000000,5.49,5.5299,5.29,5.33,81605,0
+ORN.US,D,20160415,000000,5.28,5.63,5.23,5.59,89600,0
+ORN.US,D,20160418,000000,5.58,5.84,5.44,5.76,119167,0
+ORN.US,D,20160419,000000,5.86,5.92,5.68,5.71,66652,0
+ORN.US,D,20160420,000000,5.7,5.91,5.63,5.65,86863,0
+ORN.US,D,20160421,000000,5.67,5.7,5.59,5.64,60422,0
+ORN.US,D,20160422,000000,5.58,5.985,5.58,5.94,122240,0
+ORN.US,D,20160425,000000,5.93,5.93,5.435,5.7,130129,0
+ORN.US,D,20160426,000000,5.63,5.84,5.63,5.8,140295,0
+ORN.US,D,20160427,000000,5.91,5.98,5.8,5.95,97355,0
+ORN.US,D,20160428,000000,5.86,5.99,5.74,5.77,62947,0
+ORN.US,D,20160429,000000,5.8,5.91,5.58,5.84,175842,0
+ORN.US,D,20160502,000000,5.86,5.94,5.58,5.59,161293,0
+ORN.US,D,20160503,000000,5.53,5.62,5.301,5.5,95730,0
+ORN.US,D,20160504,000000,5.48,5.515,5.22,5.25,133420,0
+ORN.US,D,20160505,000000,5.03,5.03,4.5685,4.7,164201,0
+ORN.US,D,20160506,000000,4.7,5.23,4.58,5.23,245158,0
+ORN.US,D,20160509,000000,5.05,5.2,4.915,4.99,176475,0
+ORN.US,D,20160510,000000,5.07,5.43,4.99,5.36,72939,0
+ORN.US,D,20160511,000000,5.38,5.45,5.34,5.36,49773,0
+ORN.US,D,20160512,000000,4.91,5.28,4.66,5.1,168190,0
+ORN.US,D,20160513,000000,5.04,5.28,4.98,5.04,146054,0
+ORN.US,D,20160516,000000,5.09,5.275,4.88,4.9,147479,0
+ORN.US,D,20160517,000000,5.04,5.2,4.77,4.99,188525,0
+ORN.US,D,20160518,000000,4.91,5.08,4.85,5.02,61050,0
+ORN.US,D,20160519,000000,4.94,5.05,4.82,4.83,214423,0
+ORN.US,D,20160520,000000,4.87,5.105,4.87,5,85717,0
+ORN.US,D,20160523,000000,4.99,5.06,4.78,4.8,112146,0
+ORN.US,D,20160524,000000,4.76,4.87,4.76,4.78,160001,0
+ORN.US,D,20160525,000000,4.87,4.89,4.58,4.66,218347,0
+ORN.US,D,20160526,000000,4.69,4.8,4.69,4.77,53700,0
+ORN.US,D,20160527,000000,4.76,4.97,4.76,4.92,50595,0
+ORN.US,D,20160531,000000,4.92,5,4.57,4.67,201384,0
+ORN.US,D,20160601,000000,4.65,4.98,4.65,4.93,74005,0
+ORN.US,D,20160602,000000,4.92,5.03,4.8,4.99,94109,0
+ORN.US,D,20160603,000000,5,5,4.73,4.76,133146,0
+ORN.US,D,20160606,000000,4.78,5.05,4.77,4.99,160263,0
+ORN.US,D,20160607,000000,5,5.11,4.97,5.01,38499,0
+ORN.US,D,20160608,000000,5.03,5.25,5,5.24,39572,0
+ORN.US,D,20160609,000000,5.21,5.21,5.03,5.11,51564,0
+ORN.US,D,20160610,000000,5.07,5.07,4.88,4.95,33140,0
+ORN.US,D,20160613,000000,4.96,4.99,4.87,4.91,30714,0
+ORN.US,D,20160614,000000,4.92,5.15,4.85,5.14,39342,0
+ORN.US,D,20160615,000000,5.17,5.35,5.05,5.11,140336,0
+ORN.US,D,20160616,000000,5.09,5.4,4.955,5.34,97980,0
+ORN.US,D,20160617,000000,5.35,5.6,5.21,5.24,117039,0
+ORN.US,D,20160620,000000,5.28,5.43,5.25,5.36,34004,0
+ORN.US,D,20160621,000000,5.35,5.35,5.11,5.27,33492,0
+ORN.US,D,20160622,000000,5.25,5.3,5.14,5.17,28681,0
+ORN.US,D,20160623,000000,5.22,5.49,5.22,5.48,57791,0
+ORN.US,D,20160624,000000,5.09,5.27,4.93,5.06,194598,0
+ORN.US,D,20160627,000000,5,5.03,4.8,5,109005,0
+ORN.US,D,20160628,000000,5.03,5.08,4.9,4.95,92163,0
+ORN.US,D,20160629,000000,5.07,5.14,4.92,5.1,67053,0
+ORN.US,D,20160630,000000,5.03,5.32,5.005,5.31,86094,0
+ORN.US,D,20160701,000000,5.29,5.44,5.26,5.43,54261,0
+ORN.US,D,20160705,000000,5.33,5.45,5.2401,5.43,59681,0
+ORN.US,D,20160706,000000,5.38,5.54,5.28,5.52,78521,0
+ORN.US,D,20160707,000000,5.56,5.57,5.402,5.55,57650,0
+ORN.US,D,20160708,000000,5.58,5.8299,5.57,5.76,53863,0
+ORN.US,D,20160711,000000,5.78,5.84,5.71,5.8,42427,0
+ORN.US,D,20160712,000000,5.8,6.08,5.71,6,130090,0
+ORN.US,D,20160713,000000,6.03,6.26,5.79,5.8,249631,0
+ORN.US,D,20160714,000000,5.8,5.9,5.59,5.6,123356,0
+ORN.US,D,20160715,000000,5.66,5.6999,5.5,5.52,71993,0
+ORN.US,D,20160718,000000,5.44,5.59,5.43,5.48,96566,0
+ORN.US,D,20160719,000000,5.45,5.45,5.24,5.25,39275,0
+ORN.US,D,20160720,000000,5.26,5.38,5.15,5.27,50523,0
+ORN.US,D,20160721,000000,5.23,5.37,5.17,5.19,58193,0
+ORN.US,D,20160722,000000,5.18,5.3498,5.17,5.32,26104,0
+ORN.US,D,20160725,000000,5.36,5.38,5.28,5.34,39781,0
+ORN.US,D,20160726,000000,5.34,5.67,5.26,5.62,76088,0
+ORN.US,D,20160727,000000,5.65,5.67,5.53,5.66,46587,0
+ORN.US,D,20160728,000000,5.7,5.8,5.58,5.72,54330,0
+ORN.US,D,20160729,000000,5.74,5.75,5.6,5.65,73173,0
+ORN.US,D,20160801,000000,5.6,5.7,5.57,5.66,35687,0
+ORN.US,D,20160802,000000,5.66,5.71,5.62,5.66,47808,0
+ORN.US,D,20160803,000000,5.73,5.8,5.64,5.79,77992,0
+ORN.US,D,20160804,000000,5.7,5.78,5.55,5.62,117648,0
+ORN.US,D,20160805,000000,5.68,6.07,5.59,5.59,313204,0
+ORN.US,D,20160808,000000,5.62,6.03,5.62,6.02,95876,0
+ORN.US,D,20160809,000000,6.05,6.19,6.03,6.19,83055,0
+ORN.US,D,20160810,000000,6.15,6.3,6,6.26,197775,0
+ORN.US,D,20160811,000000,6.28,6.36,6.19,6.34,120222,0
+ORN.US,D,20160812,000000,6.34,6.51,6.33,6.44,119466,0
+ORN.US,D,20160815,000000,6.56,6.56,6.38,6.42,140471,0
+ORN.US,D,20160816,000000,6.42,6.581,6.37,6.55,64636,0
+ORN.US,D,20160817,000000,6.56,6.57,6.38,6.42,47594,0
+ORN.US,D,20160818,000000,6.425,6.425,6.345,6.36,59583,0
+ORN.US,D,20160819,000000,6.34,6.5,6.32,6.34,151020,0
+ORN.US,D,20160822,000000,6.3,6.4,6.005,6.13,47919,0
+ORN.US,D,20160823,000000,6.13,6.33,6.13,6.15,34057,0
+ORN.US,D,20160824,000000,6.22,6.23,6.07,6.1,78691,0
+ORN.US,D,20160825,000000,6.11,6.15,5.82,5.88,156382,0
+ORN.US,D,20160826,000000,5.84,6.14,5.82,6.03,51087,0
+ORN.US,D,20160829,000000,6.05,6.14,5.961,6.08,48579,0
+ORN.US,D,20160830,000000,6.09,6.14,6.07,6.09,66658,0
+ORN.US,D,20160831,000000,6.09,6.105,5.93,5.96,60498,0
+ORN.US,D,20160901,000000,5.98,6.12,5.88,6.1,71106,0
+ORN.US,D,20160902,000000,6.14,6.19,6.09,6.1,47274,0
+ORN.US,D,20160906,000000,6.07,6.23,6.02,6.23,48679,0
+ORN.US,D,20160907,000000,6.3,6.49,6.21,6.46,52161,0
+ORN.US,D,20160908,000000,6.42,6.53,6.37,6.51,44701,0
+ORN.US,D,20160909,000000,6.41,6.41,5.91,5.93,50871,0
+ORN.US,D,20160912,000000,5.91,6.1,5.91,6.05,50075,0
+ORN.US,D,20160913,000000,5.97,6.05,5.76,5.83,46965,0
+ORN.US,D,20160914,000000,5.83,5.9,5.77,5.8,31601,0
+ORN.US,D,20160915,000000,5.92,6.08,5.87,6.05,46101,0
+ORN.US,D,20160916,000000,6.06,6.0765,5.87,5.88,82213,0
+ORN.US,D,20160919,000000,5.93,6.06,5.87,6,29506,0
+ORN.US,D,20160920,000000,6.1,6.1,5.85,5.85,41656,0
+ORN.US,D,20160921,000000,5.88,6.18,5.88,6.14,53304,0
+ORN.US,D,20160922,000000,6.18,6.57,6.15,6.53,91892,0
+ORN.US,D,20160923,000000,6.5,6.611,6.42,6.48,54214,0
+ORN.US,D,20160926,000000,6.47,6.62,6.47,6.52,57937,0
+ORN.US,D,20160927,000000,6.51,6.66,6.51,6.55,44973,0
+ORN.US,D,20160928,000000,6.55,6.69,6.55,6.66,180596,0
+ORN.US,D,20160929,000000,6.65,6.72,6.6081,6.63,42516,0
+ORN.US,D,20160930,000000,6.64,6.9,6.625,6.85,112245,0
+ORN.US,D,20161003,000000,6.79,6.85,6.67,6.73,63769,0
+ORN.US,D,20161004,000000,6.72,6.91,6.66,6.66,51911,0
+ORN.US,D,20161005,000000,6.89,6.91,6.77,6.86,47759,0
+ORN.US,D,20161006,000000,7.08,7.33,6.97,7.09,209791,0
+ORN.US,D,20161007,000000,7.14,7.42,7.09,7.38,229255,0
+ORN.US,D,20161010,000000,7.42,7.56,7.42,7.49,210222,0
+ORN.US,D,20161011,000000,7.47,7.49,7.27,7.34,56270,0
+ORN.US,D,20161012,000000,7.39,7.4,7.29,7.36,39948,0
+ORN.US,D,20161013,000000,7.36,7.36,7.02,7.11,109715,0
+ORN.US,D,20161014,000000,7.12,7.3299,7.12,7.29,41953,0
+ORN.US,D,20161017,000000,7.3,7.84,7.298,7.77,276325,0
+ORN.US,D,20161018,000000,7.8,8.05,7.6,7.68,343401,0
+ORN.US,D,20161019,000000,7.82,8.01,7.7,7.98,122057,0
+ORN.US,D,20161020,000000,7.93,8.1,7.78,8.07,115804,0
+ORN.US,D,20161021,000000,7.91,8.15,7.89,8.14,120547,0
+ORN.US,D,20161024,000000,8.15,8.3901,8.145,8.22,249328,0
+ORN.US,D,20161025,000000,8.24,8.24,8.05,8.1,101645,0
+ORN.US,D,20161026,000000,8.06,8.19,7.89,7.99,100071,0
+ORN.US,D,20161027,000000,8.07,8.09,7.95,7.99,170180,0
+ORN.US,D,20161028,000000,8.01,8.22,7.97,8.12,99800,0
+ORN.US,D,20161031,000000,8.05,8.18,7.85,8.08,270336,0
+ORN.US,D,20161101,000000,8.08,8.13,7.74,7.82,117585,0
+ORN.US,D,20161102,000000,7.83,7.95,7.65,7.86,140134,0
+ORN.US,D,20161103,000000,7.44,7.61,6.8801,7.61,246183,0
+ORN.US,D,20161104,000000,7.57,8.01,7.51,8,129158,0
+ORN.US,D,20161107,000000,8.18,8.4528,8.11,8.42,267840,0
+ORN.US,D,20161108,000000,8.32,8.56,8.2,8.23,134975,0
+ORN.US,D,20161109,000000,8.08,8.688,8.08,8.27,396011,0
+ORN.US,D,20161110,000000,8.28,9.14,8.28,8.9,458282,0
+ORN.US,D,20161111,000000,8.9,9.3,8.78,9.17,373769,0
+ORN.US,D,20161114,000000,9.28,9.48,9.17,9.48,318766,0
+ORN.US,D,20161115,000000,9.48,9.63,9.4,9.47,235453,0
+ORN.US,D,20161116,000000,9.48,9.59,9.37,9.41,249326,0
+ORN.US,D,20161117,000000,9.49,9.57,9.42,9.55,179594,0
+ORN.US,D,20161118,000000,9.58,9.7,9.49,9.65,198564,0
+ORN.US,D,20161121,000000,9.76,9.7889,9.52,9.75,183230,0
+ORN.US,D,20161122,000000,9.75,9.75,9.59,9.75,170729,0
+ORN.US,D,20161123,000000,9.75,10.02,9.6998,10.02,187912,0
+ORN.US,D,20161125,000000,10.02,10.02,9.7507,9.88,92904,0
+ORN.US,D,20161128,000000,9.88,9.9,9.7318,9.8,229792,0
+ORN.US,D,20161129,000000,9.78,9.8395,9.58,9.69,350655,0
+ORN.US,D,20161130,000000,9.78,10.03,9.75,9.97,174758,0
+ORN.US,D,20161201,000000,10.04,10.29,9.97,10.14,294854,0
+ORN.US,D,20161202,000000,10.07,10.07,9.3,9.35,190212,0
+ORN.US,D,20161205,000000,9.45,10.1,9.31,10.09,248693,0
+ORN.US,D,20161206,000000,10.25,10.31,10.11,10.25,198281,0
+ORN.US,D,20161207,000000,10.28,10.63,10.28,10.55,239576,0
+ORN.US,D,20161208,000000,10.54,10.8,10.53,10.56,293011,0
+ORN.US,D,20161209,000000,10.59,10.625,10.22,10.33,228613,0
+ORN.US,D,20161212,000000,10.4,10.4777,9.8801,10.36,240183,0
+ORN.US,D,20161213,000000,10.49,10.49,9.61,9.65,301113,0
+ORN.US,D,20161214,000000,9.5,10.07,9.47,9.8,261086,0
+ORN.US,D,20161215,000000,9.75,10.11,9.61,9.84,188046,0
+ORN.US,D,20161216,000000,9.87,10.04,9.35,9.46,1779804,0
+ORN.US,D,20161219,000000,9.44,10.2493,9.36,9.91,299889,0
+ORN.US,D,20161220,000000,10,10.2,9.92,10.03,260960,0
+ORN.US,D,20161221,000000,10.07,10.07,9.78,9.82,174935,0
+ORN.US,D,20161222,000000,9.84,9.95,9.62,9.8,127501,0
+ORN.US,D,20161223,000000,9.81,9.93,9.72,9.92,149506,0
+ORN.US,D,20161227,000000,9.96,10.17,9.87,10.06,329669,0
+ORN.US,D,20161228,000000,10.11,10.23,10.01,10.1,197266,0
+ORN.US,D,20161229,000000,10.05,10.1652,9.91,10.05,166804,0
+ORN.US,D,20161230,000000,10.15,10.15,9.9,9.95,288279,0
+ORN.US,D,20170103,000000,10.09,10.82,10.0211,10.79,465862,0
+ORN.US,D,20170104,000000,10.79,10.8164,10.24,10.36,386407,0
+ORN.US,D,20170105,000000,10.35,10.41,9.72,9.82,251182,0
+ORN.US,D,20170106,000000,9.82,9.82,9.5,9.51,140191,0
+ORN.US,D,20170109,000000,9.44,9.45,9.08,9.22,202366,0
+ORN.US,D,20170110,000000,9.26,9.61,9.19,9.59,157924,0
+ORN.US,D,20170111,000000,9.6,10.11,9.51,10.11,224871,0
+ORN.US,D,20170112,000000,10.08,10.18,9.78,9.95,183608,0
+ORN.US,D,20170113,000000,10.09,10.31,10.01,10.25,165950,0
+ORN.US,D,20170117,000000,10.27,10.3589,10.0401,10.13,149942,0
+ORN.US,D,20170118,000000,10.13,10.35,9.99,10.35,188702,0
+ORN.US,D,20170119,000000,10.43,10.435,10.05,10.14,78220,0
+ORN.US,D,20170120,000000,10.18,10.34,10.07,10.23,138268,0
+ORN.US,D,20170123,000000,10.27,10.32,9.98,10,95968,0
+ORN.US,D,20170124,000000,10.11,10.55,10.11,10.49,181427,0
+ORN.US,D,20170125,000000,10.62,10.75,10.54,10.68,120453,0
+ORN.US,D,20170126,000000,10.82,11.05,10.77,11.01,223385,0
+ORN.US,D,20170127,000000,11.11,11.11,10.8401,10.95,190258,0
+ORN.US,D,20170130,000000,11.05,11.05,10.571,10.87,150582,0
+ORN.US,D,20170131,000000,10.73,10.77,10.41,10.5,297496,0
+ORN.US,D,20170201,000000,10.63,10.94,10.45,10.55,163703,0
+ORN.US,D,20170202,000000,10.46,10.55,10.04,10.1,130264,0
+ORN.US,D,20170203,000000,10.2,10.4,10.12,10.38,200450,0
+ORN.US,D,20170206,000000,10.19,10.43,10.1,10.29,141703,0
+ORN.US,D,20170207,000000,10.38,10.62,10.24,10.44,155418,0
+ORN.US,D,20170208,000000,10.4,10.4,10.03,10.16,104169,0
+ORN.US,D,20170209,000000,10.08,10.33,10.08,10.16,99881,0
+ORN.US,D,20170210,000000,10.23,10.4125,10.21,10.35,73129,0
+ORN.US,D,20170213,000000,10.45,10.61,10.36,10.45,138708,0
+ORN.US,D,20170214,000000,10.33,10.35,10.14,10.29,73470,0
+ORN.US,D,20170215,000000,10.28,10.46,10.25,10.41,75711,0
+ORN.US,D,20170216,000000,10.42,10.46,10.18,10.45,92023,0
+ORN.US,D,20170217,000000,10.45,10.45,9.83,9.93,159903,0
+ORN.US,D,20170221,000000,9.93,10.17,9.93,10.1,61331,0
+ORN.US,D,20170222,000000,9.97,10.08,9.66,9.77,93784,0
+ORN.US,D,20170223,000000,9.83,9.93,9.21,9.3,198069,0
+ORN.US,D,20170224,000000,9.03,9.67,9,9.54,126143,0
+ORN.US,D,20170227,000000,9.55,9.85,9.33,9.71,186355,0
+ORN.US,D,20170228,000000,9.73,9.776,9.34,9.36,137151,0
+ORN.US,D,20170301,000000,9.57,9.89,9.56,9.75,140742,0
+ORN.US,D,20170302,000000,9.79,9.79,9.6,9.69,80996,0
+ORN.US,D,20170303,000000,9.68,9.844,9.45,9.5,82835,0
+ORN.US,D,20170306,000000,9.4,9.47,9.17,9.22,108035,0
+ORN.US,D,20170307,000000,9.19,9.34,9.14,9.15,82175,0
+ORN.US,D,20170308,000000,9.18,9.32,8.66,8.7,172841,0
+ORN.US,D,20170309,000000,8.58,9.38,8.41,9.21,197129,0
+ORN.US,D,20170310,000000,9.21,9.25,8.25,8.36,185644,0
+ORN.US,D,20170313,000000,8.35,8.4,7.845,7.89,339140,0
+ORN.US,D,20170314,000000,7.8,8.15,7.67,8.02,193912,0
+ORN.US,D,20170315,000000,8.05,8.32,8.04,8.29,182443,0
+ORN.US,D,20170316,000000,8.34,8.52,8.24,8.45,150590,0
+ORN.US,D,20170317,000000,8.49,8.5,8.08,8.16,309217,0
+ORN.US,D,20170320,000000,8.11,8.11,7.69,7.86,248036,0
+ORN.US,D,20170321,000000,7.91,7.91,7.51,7.54,231802,0
+ORN.US,D,20170322,000000,7.47,7.52,7.26,7.35,191139,0
+ORN.US,D,20170323,000000,7.37,7.505,7.25,7.35,171252,0
+ORN.US,D,20170324,000000,7.36,7.41,7.18,7.28,253169,0
+ORN.US,D,20170327,000000,7.01,7.73,7.01,7.47,276439,0
+ORN.US,D,20170328,000000,7.34,7.54,7.23,7.5,144590,0
+ORN.US,D,20170329,000000,7.49,7.74,7.37,7.68,154934,0
+ORN.US,D,20170330,000000,7.69,7.79,7.47,7.48,138794,0
+ORN.US,D,20170331,000000,7.47,7.58,7.39,7.47,309039,0
+ORN.US,D,20170403,000000,7.52,7.59,7.25,7.33,208153,0
+ORN.US,D,20170404,000000,7.34,7.55,7.27,7.31,141895,0
+ORN.US,D,20170405,000000,7.41,7.53,7.28,7.39,172824,0
+ORN.US,D,20170406,000000,7.4,7.57,7.31,7.54,101793,0
+ORN.US,D,20170407,000000,7.55,7.65,7.51,7.58,84769,0
+ORN.US,D,20170410,000000,7.59,7.84,7.56,7.61,113425,0
+ORN.US,D,20170411,000000,7.59,7.85,7.57,7.82,132691,0
+ORN.US,D,20170412,000000,7.8,7.8,7.5377,7.58,98053,0
+ORN.US,D,20170413,000000,7.53,7.65,7.38,7.57,135797,0
+ORN.US,D,20170417,000000,7.57,7.64,7.31,7.38,190805,0
+ORN.US,D,20170418,000000,7.3,7.495,7.3,7.48,107831,0
+ORN.US,D,20170419,000000,7.56,7.665,7.5,7.55,101035,0
+ORN.US,D,20170420,000000,7.59,7.81,7.56,7.77,123536,0
+ORN.US,D,20170421,000000,7.72,7.72,7.33,7.46,159298,0
+ORN.US,D,20170424,000000,7.61,7.7,7.51,7.55,128505,0
+ORN.US,D,20170425,000000,7.63,7.805,7.61,7.77,73230,0
+ORN.US,D,20170426,000000,7.74,8.03,7.71,7.95,115937,0
+ORN.US,D,20170427,000000,7.97,7.98,7.78,7.86,112192,0
+ORN.US,D,20170428,000000,7.88,7.94,7.54,7.55,53203,0
+ORN.US,D,20170501,000000,7.54,7.64,7.39,7.6,101809,0
+ORN.US,D,20170502,000000,7.62,7.68,7.51,7.58,92059,0
+ORN.US,D,20170503,000000,7.55,7.66,7.35,7.62,121073,0
+ORN.US,D,20170504,000000,7.64,7.97,7.64,7.73,253030,0
+ORN.US,D,20170505,000000,7.83,7.83,7.43,7.45,118901,0
+ORN.US,D,20170508,000000,7.47,7.725,7.47,7.59,248932,0
+ORN.US,D,20170509,000000,7.65,7.8,7.58,7.66,291420,0
+ORN.US,D,20170510,000000,7.66,8.52,7.66,8.45,229442,0
+ORN.US,D,20170511,000000,8.35,8.61,8.11,8.57,135786,0
+ORN.US,D,20170512,000000,8.49,8.5,8.02,8.09,121777,0
+ORN.US,D,20170515,000000,8.18,8.23,8,8.05,118404,0
+ORN.US,D,20170516,000000,8.04,8.05,7.77,7.79,77396,0
+ORN.US,D,20170517,000000,7.63,7.69,7.47,7.47,169405,0
+ORN.US,D,20170518,000000,7.46,7.5,7.29,7.3,95406,0
+ORN.US,D,20170519,000000,7.31,7.37,7.2,7.22,110416,0
+ORN.US,D,20170522,000000,7.29,7.44,7.14,7.22,114267,0
+ORN.US,D,20170523,000000,7.22,7.58,7.15,7.46,86413,0
+ORN.US,D,20170524,000000,7.46,7.53,7.12,7.16,110438,0
+ORN.US,D,20170525,000000,7.19,7.32,7.1,7.22,79333,0
+ORN.US,D,20170526,000000,7.13,7.25,7.055,7.18,46600,0
+ORN.US,D,20170530,000000,7.15,7.15,6.98,7,138463,0
+ORN.US,D,20170531,000000,7.01,7.26,6.92,7.13,129503,0
+ORN.US,D,20170601,000000,7.14,7.38,7.06,7.32,94935,0
+ORN.US,D,20170602,000000,7.32,7.58,7.28,7.35,126852,0
+ORN.US,D,20170605,000000,7.35,7.35,7.22,7.23,34240,0
+ORN.US,D,20170606,000000,7.14,7.14,6.97,7,85519,0
+ORN.US,D,20170607,000000,7,7.21,7,7.2,58932,0
+ORN.US,D,20170608,000000,7.2,7.4299,7.13,7.32,79282,0
+ORN.US,D,20170609,000000,7.32,7.59,7.14,7.57,88214,0
+ORN.US,D,20170612,000000,7.57,7.7,7.365,7.55,82592,0
+ORN.US,D,20170613,000000,7.58,7.6799,7.3,7.36,105087,0
+ORN.US,D,20170614,000000,7.37,7.48,7.26,7.42,70614,0
+ORN.US,D,20170615,000000,7.25,7.46,7.17,7.41,65559,0
+ORN.US,D,20170616,000000,7.15,7.25,7.075,7.14,122905,0
+ORN.US,D,20170619,000000,7.2,7.34,7.17,7.29,56052,0
+ORN.US,D,20170620,000000,7.22,7.24,6.98,7.01,45060,0
+ORN.US,D,20170621,000000,7.02,7.0984,6.81,6.92,89379,0
+ORN.US,D,20170622,000000,6.92,6.98,6.85,6.94,104916,0
+ORN.US,D,20170623,000000,6.95,7.15,6.82,7.14,338530,0
+ORN.US,D,20170626,000000,7.16,7.32,7.04,7.28,99193,0
+ORN.US,D,20170627,000000,7.33,7.33,7.15,7.21,92173,0
+ORN.US,D,20170628,000000,7.26,7.51,7.19,7.51,156956,0
+ORN.US,D,20170629,000000,7.57,7.57,7.28,7.49,90945,0
+ORN.US,D,20170630,000000,7.56,7.56,7.39,7.47,53772,0
+ORN.US,D,20170703,000000,7.51,7.6,7.42,7.47,51866,0
+ORN.US,D,20170705,000000,7.48,7.51,7.135,7.33,82167,0
+ORN.US,D,20170706,000000,7.29,7.44,7.22,7.29,70671,0
+ORN.US,D,20170707,000000,7.32,7.39,7.18,7.22,89157,0
+ORN.US,D,20170710,000000,7.17,7.32,7.05,7.15,57446,0
+ORN.US,D,20170711,000000,7.13,7.15,6.94,6.97,80297,0
+ORN.US,D,20170712,000000,7.01,7.42,7.01,7.41,124799,0
+ORN.US,D,20170713,000000,7.41,7.63,7.325,7.62,113674,0
+ORN.US,D,20170714,000000,7.61,7.69,7.43,7.62,68370,0
+ORN.US,D,20170717,000000,7.57,7.61,7.36,7.53,110600,0
+ORN.US,D,20170718,000000,7.45,7.46,7.17,7.3,74585,0
+ORN.US,D,20170719,000000,7.33,7.55,7.25,7.52,44591,0
+ORN.US,D,20170720,000000,7.51,7.51,7.31,7.39,46236,0
+ORN.US,D,20170721,000000,7.59,7.59,7.15,7.2,175756,0
+ORN.US,D,20170724,000000,7.21,7.24,7.02,7.09,94527,0
+ORN.US,D,20170725,000000,7.12,7.38,7.12,7.26,63386,0
+ORN.US,D,20170726,000000,7.28,7.28,7.07,7.16,26932,0
+ORN.US,D,20170727,000000,7.21,7.25,7.07,7.15,47431,0
+ORN.US,D,20170728,000000,7.12,7.25,6.955,7.05,75489,0
+ORN.US,D,20170731,000000,7.02,7.1,6.95,7.02,140202,0
+ORN.US,D,20170801,000000,7.15,7.23,6.97,7.09,97517,0
+ORN.US,D,20170802,000000,7.11,7.12,6.88,6.91,65814,0
+ORN.US,D,20170803,000000,6.61,6.8,5.98,6.18,275219,0
+ORN.US,D,20170804,000000,6.19,6.45,6.12,6.31,128431,0
+ORN.US,D,20170807,000000,6.31,6.37,6.14,6.29,88711,0
+ORN.US,D,20170808,000000,6.2,6.42,6.14,6.18,116408,0
+ORN.US,D,20170809,000000,6.18,6.25,6.03,6.14,129696,0
+ORN.US,D,20170810,000000,6.1,6.1,5.845,5.86,108917,0
+ORN.US,D,20170811,000000,5.81,6.06,5.34,5.73,139527,0
+ORN.US,D,20170814,000000,5.7,5.86,5.63,5.75,103108,0
+ORN.US,D,20170815,000000,5.76,5.845,5.55,5.56,58922,0
+ORN.US,D,20170816,000000,5.57,5.61,5.495,5.53,71296,0
+ORN.US,D,20170817,000000,5.51,5.63,5.4,5.41,84343,0
+ORN.US,D,20170818,000000,5.35,5.47,5.34,5.37,100347,0
+ORN.US,D,20170821,000000,5.38,5.39,5.17,5.26,112271,0
+ORN.US,D,20170822,000000,5.27,5.34,5.2,5.28,146365,0
+ORN.US,D,20170823,000000,5.25,5.35,5.21,5.31,62277,0
+ORN.US,D,20170824,000000,5.33,5.33,5.21,5.23,69597,0
+ORN.US,D,20170825,000000,5.27,5.38,5.21,5.35,46827,0
+ORN.US,D,20170828,000000,5.36,5.59,5.34,5.55,225545,0
+ORN.US,D,20170829,000000,5.52,5.6,5.4576,5.59,181761,0
+ORN.US,D,20170830,000000,5.6,6.38,5.59,6.28,244749,0
+ORN.US,D,20170831,000000,6.29,6.36,5.95,6.04,269823,0
+ORN.US,D,20170901,000000,6.04,6.04,5.9,5.97,104120,0
+ORN.US,D,20170905,000000,5.95,5.97,5.7853,5.79,51481,0
+ORN.US,D,20170906,000000,5.82,5.82,5.65,5.66,42952,0
+ORN.US,D,20170907,000000,5.66,5.67,5.5,5.59,111850,0
+ORN.US,D,20170908,000000,5.57,5.82,5.57,5.76,72056,0
+ORN.US,D,20170911,000000,5.8,5.8896,5.72,5.75,63693,0
+ORN.US,D,20170912,000000,5.8,5.919,5.75,5.79,105699,0
+ORN.US,D,20170913,000000,5.8,5.879,5.75,5.84,77706,0
+ORN.US,D,20170914,000000,5.82,5.92,5.77,5.85,88068,0
+ORN.US,D,20170915,000000,5.86,6.02,5.8,6.01,160327,0
+ORN.US,D,20170918,000000,6.06,6.15,6.02,6.08,55719,0
+ORN.US,D,20170919,000000,6.07,6.08,5.93,5.99,83958,0
+ORN.US,D,20170920,000000,6,6.05,5.9037,5.94,122625,0
+ORN.US,D,20170921,000000,5.95,5.97,5.82,5.85,48403,0
+ORN.US,D,20170922,000000,5.83,5.91,5.765,5.84,57458,0
+ORN.US,D,20170925,000000,5.84,6.04,5.84,6.03,69640,0
+ORN.US,D,20170926,000000,6.07,6.69,6.01,6.59,115891,0
+ORN.US,D,20170927,000000,6.58,6.92,6.2946,6.9,164270,0
+ORN.US,D,20170928,000000,6.86,6.86,6.33,6.36,79703,0
+ORN.US,D,20170929,000000,6.33,6.58,6.28,6.56,76474,0
+ORN.US,D,20171002,000000,6.56,6.78,6.51,6.77,87356,0
+ORN.US,D,20171003,000000,6.82,6.91,6.66,6.89,100416,0
+ORN.US,D,20171004,000000,6.92,6.92,6.75,6.77,85675,0
+ORN.US,D,20171005,000000,6.79,6.91,6.69,6.88,51595,0
+ORN.US,D,20171006,000000,6.84,6.89,6.71,6.86,65550,0
+ORN.US,D,20171009,000000,6.9,6.94,6.85,6.91,68781,0
+ORN.US,D,20171010,000000,6.95,6.95,6.83,6.94,166655,0
+ORN.US,D,20171011,000000,6.97,7.19,6.94,7.06,110574,0
+ORN.US,D,20171012,000000,7.06,7.255,7.01,7.06,106876,0
+ORN.US,D,20171013,000000,7.06,7.14,7,7.05,84000,0
+ORN.US,D,20171016,000000,7.08,7.48,7.05,7.17,120311,0
+ORN.US,D,20171017,000000,7.24,7.39,7.05,7.07,125992,0
+ORN.US,D,20171018,000000,7.09,7.24,7.05,7.21,66566,0
+ORN.US,D,20171019,000000,7.14,7.18,7.05,7.08,69948,0
+ORN.US,D,20171020,000000,7.17,7.21,7.05,7.06,81830,0
+ORN.US,D,20171023,000000,7.04,7.32,7.04,7.16,77294,0
+ORN.US,D,20171024,000000,7.18,7.54,7.1301,7.43,189835,0
+ORN.US,D,20171025,000000,7.45,7.45,7.11,7.21,77646,0
+ORN.US,D,20171026,000000,7.3,7.42,7.125,7.15,45550,0
+ORN.US,D,20171027,000000,7.12,7.35,7.12,7.2,73776,0
+ORN.US,D,20171030,000000,7.19,7.19,6.95,7.01,107101,0
+ORN.US,D,20171031,000000,6.94,7.29,6.9,7.2,76622,0
+ORN.US,D,20171101,000000,7.31,7.31,6.88,7,98516,0
+ORN.US,D,20171102,000000,7.13,7.13,6.93,7.04,46140,0
+ORN.US,D,20171103,000000,7.0716,7.16,7,7.15,60643,0
+ORN.US,D,20171106,000000,7.16,7.26,6.99,7.05,40334,0
+ORN.US,D,20171107,000000,6.88,7.08,6.81,6.97,209921,0
+ORN.US,D,20171108,000000,6.15,7.78,6.1,7.77,174077,0
+ORN.US,D,20171109,000000,7.77,7.83,7.32,7.71,225050,0
+ORN.US,D,20171110,000000,7.65,7.8,7.54,7.6,194363,0
+ORN.US,D,20171113,000000,7.54,7.77,7.49,7.56,172105,0
+ORN.US,D,20171114,000000,7.48,7.54,7.44,7.5,96033,0
+ORN.US,D,20171115,000000,7.43,7.5786,7.35,7.44,86774,0
+ORN.US,D,20171116,000000,7.45,7.78,7.445,7.5,105498,0
+ORN.US,D,20171117,000000,7.42,7.77,7.42,7.71,133086,0
+ORN.US,D,20171120,000000,7.74,7.81,7.61,7.67,62531,0
+ORN.US,D,20171121,000000,7.7,7.87,7.63,7.86,97401,0
+ORN.US,D,20171122,000000,7.89,7.98,7.75,7.77,71883,0
+ORN.US,D,20171124,000000,7.81,7.85,7.67,7.85,28209,0
+ORN.US,D,20171127,000000,7.75,7.97,7.75,7.78,82925,0
+ORN.US,D,20171128,000000,7.79,8.25,7.77,8.21,199878,0
+ORN.US,D,20171129,000000,8.3,8.365,8.13,8.13,64056,0
+ORN.US,D,20171130,000000,8.19,8.2,7.72,7.77,182006,0
+ORN.US,D,20171201,000000,7.77,7.835,7.48,7.8,201437,0
+ORN.US,D,20171204,000000,7.85,7.97,7.58,7.59,104066,0
+ORN.US,D,20171205,000000,7.62,7.62,7.42,7.47,60149,0
+ORN.US,D,20171206,000000,7.5,7.59,7.38,7.46,72512,0
+ORN.US,D,20171207,000000,7.48,7.74,7.46,7.58,67929,0
+ORN.US,D,20171208,000000,7.62,7.66,7.5101,7.62,66825,0
+ORN.US,D,20171211,000000,7.67,7.67,7.4,7.47,67697,0
+ORN.US,D,20171212,000000,7.49,7.61,7.485,7.53,121886,0
+ORN.US,D,20171213,000000,7.59,7.8,7.57,7.74,53061,0
+ORN.US,D,20171214,000000,7.74,7.76,7.42,7.45,76791,0
+ORN.US,D,20171215,000000,7.45,7.71,7.42,7.45,779046,0
+ORN.US,D,20171218,000000,7.57,7.91,7.5,7.91,92725,0
+ORN.US,D,20171219,000000,7.93,7.93,7.71,7.76,109296,0
+ORN.US,D,20171220,000000,7.78,7.99,7.78,7.89,41367,0
+ORN.US,D,20171221,000000,7.89,8,7.88,7.91,63048,0
+ORN.US,D,20171222,000000,7.86,7.9,7.74,7.77,35413,0
+ORN.US,D,20171226,000000,7.75,7.815,7.7,7.76,30096,0
+ORN.US,D,20171227,000000,7.655,7.81,7.655,7.75,33455,0
+ORN.US,D,20171228,000000,7.71,7.83,7.71,7.8,33349,0
+ORN.US,D,20171229,000000,7.77,8.03,7.75,7.83,78257,0
+ORN.US,D,20180102,000000,7.83,7.94,7.79,7.8,70595,0
+ORN.US,D,20180103,000000,7.81,7.83,7.57,7.58,82333,0
+ORN.US,D,20180104,000000,7.65,7.83,7.65,7.78,42978,0
+ORN.US,D,20180105,000000,7.8,7.865,7.62,7.79,34200,0
+ORN.US,D,20180108,000000,7.71,7.73,7.58,7.65,49108,0
+ORN.US,D,20180109,000000,7.68,7.74,7.62,7.64,56916,0
+ORN.US,D,20180110,000000,7.61,7.71,7.55,7.66,36875,0
+ORN.US,D,20180111,000000,7.69,8.05,7.67,7.98,83962,0
+ORN.US,D,20180112,000000,7.96,8.05,7.95,8.04,48881,0
+ORN.US,D,20180116,000000,8.05,8.05,7.68,8.04,125013,0
+ORN.US,D,20180117,000000,7.96,8.38,7.88,8.1,246460,0
+ORN.US,D,20180118,000000,8.11,8.29,8.02,8.19,100306,0
+ORN.US,D,20180119,000000,8.1,8.29,8.1,8.2,88728,0
+ORN.US,D,20180122,000000,8.21,8.2425,7.99,8,101617,0
+ORN.US,D,20180123,000000,7.96,8.18,7.94,8.01,66236,0
+ORN.US,D,20180124,000000,8.05,8.15,7.68,7.73,107812,0
+ORN.US,D,20180125,000000,8.05,8.17,7.65,8.17,116863,0
+ORN.US,D,20180126,000000,8.17,8.19,7.82,7.92,44738,0
+ORN.US,D,20180129,000000,7.91,7.94,7.78,7.78,50163,0
+ORN.US,D,20180130,000000,7.7,7.9,7.66,7.8,57770,0
+ORN.US,D,20180131,000000,7.86,7.89,7.51,7.52,79117,0
+ORN.US,D,20180201,000000,7.5,7.52,7.18,7.43,174846,0
+ORN.US,D,20180202,000000,7.33,7.38,7.1,7.1,86368,0
+ORN.US,D,20180205,000000,7.03,7.14,6.48,6.48,73973,0
+ORN.US,D,20180206,000000,6.3,6.74,6.3,6.4,99220,0
+ORN.US,D,20180207,000000,6.38,6.54,6.29,6.33,67866,0
+ORN.US,D,20180208,000000,6.33,6.37,6.11,6.25,90086,0
+ORN.US,D,20180209,000000,6.35,6.625,6.25,6.55,89388,0
+ORN.US,D,20180212,000000,6.52,6.64,6.41,6.52,55390,0
+ORN.US,D,20180213,000000,6.47,6.89,6.47,6.59,319521,0
+ORN.US,D,20180214,000000,6.5,6.71,6.5,6.68,134121,0
+ORN.US,D,20180215,000000,6.74,6.87,6.68,6.81,70590,0
+ORN.US,D,20180216,000000,6.78,7.01,6.78,6.96,40776,0
+ORN.US,D,20180220,000000,7.02,7.07,7.02,7.02,69320,0
+ORN.US,D,20180221,000000,7.05,7.275,7.05,7.12,55245,0
+ORN.US,D,20180222,000000,7.16,7.17,6.98,7.06,30415,0
+ORN.US,D,20180223,000000,7.13,7.13,6.92,6.97,22562,0
+ORN.US,D,20180226,000000,6.96,7.2,6.9,7.09,36804,0
+ORN.US,D,20180227,000000,7.06,7.1848,6.57,6.58,72869,0
+ORN.US,D,20180228,000000,6.58,6.71,6.26,6.28,93772,0
+ORN.US,D,20180301,000000,6.27,6.35,6.16,6.23,56089,0
+ORN.US,D,20180302,000000,6.14,6.39,6.14,6.35,87930,0
+ORN.US,D,20180305,000000,6.3,6.37,6.23,6.28,46213,0
+ORN.US,D,20180306,000000,6.31,6.35,6.13,6.28,77885,0
+ORN.US,D,20180307,000000,6.22,6.44,6.22,6.34,76352,0
+ORN.US,D,20180308,000000,6.94,7.05,6.8,6.8,240318,0
+ORN.US,D,20180309,000000,6.83,6.86,6.58,6.81,139314,0
+ORN.US,D,20180312,000000,6.86,7.19,6.82,6.83,265805,0
+ORN.US,D,20180313,000000,6.83,7.13,6.83,6.96,211225,0
+ORN.US,D,20180314,000000,6.99,7.32,6.96,7.3,70216,0
+ORN.US,D,20180315,000000,7.28,7.36,7.14,7.33,90179,0
+ORN.US,D,20180316,000000,7.3,7.79,7.3,7.77,252150,0
+ORN.US,D,20180319,000000,7.7,7.74,7.57,7.7,79915,0
+ORN.US,D,20180320,000000,7.71,7.77,7.54,7.57,54974,0
+ORN.US,D,20180321,000000,7.63,7.73,7.47,7.5,52039,0
+ORN.US,D,20180322,000000,7.39,7.5,7.14,7.16,77279,0
+ORN.US,D,20180323,000000,7.18,7.31,6.87,6.89,78267,0
+ORN.US,D,20180326,000000,7.03,7.18,6.61,6.76,109356,0
+ORN.US,D,20180327,000000,6.77,6.79,6.52,6.53,77561,0
+ORN.US,D,20180328,000000,6.52,6.54,6.25,6.3,88513,0
+ORN.US,D,20180329,000000,6.37,6.67,6.37,6.59,116946,0
+ORN.US,D,20180402,000000,6.48,6.49,6.26,6.36,75482,0
+ORN.US,D,20180403,000000,6.38,6.65,6.29,6.57,111772,0
+ORN.US,D,20180404,000000,6.43,6.61,6.33,6.55,102170,0
+ORN.US,D,20180405,000000,6.61,6.71,6.545,6.67,176442,0
+ORN.US,D,20180406,000000,6.61,6.73,6.23,6.29,84970,0
+ORN.US,D,20180409,000000,6.33,6.4,6.19,6.27,104153,0
+ORN.US,D,20180410,000000,6.38,6.86,6.37,6.85,117181,0
+ORN.US,D,20180411,000000,6.79,6.83,6.65,6.78,53171,0
+ORN.US,D,20180412,000000,6.82,6.82,6.65,6.74,33493,0
+ORN.US,D,20180413,000000,6.76,6.79,6.62,6.65,35582,0
+ORN.US,D,20180416,000000,6.72,6.78,6.62,6.73,56378,0
+ORN.US,D,20180417,000000,6.8,6.95,6.63,6.9,124586,0
+ORN.US,D,20180418,000000,6.95,7.3,6.95,7.2,78167,0
+ORN.US,D,20180419,000000,7.15,7.23,6.93,6.98,36401,0
+ORN.US,D,20180420,000000,6.95,6.95,6.75,6.79,44755,0
+ORN.US,D,20180423,000000,6.68,6.79,6.58,6.76,33048,0
+ORN.US,D,20180424,000000,6.8,6.89,6.69,6.85,44126,0
+ORN.US,D,20180425,000000,6.814,6.98,6.72,6.87,28704,0
+ORN.US,D,20180426,000000,6.9,7.015,6.72,6.82,71390,0
+ORN.US,D,20180427,000000,6.81,6.84,6.2,6.22,48413,0
+ORN.US,D,20180430,000000,6.24,6.39,6.02,6.06,56632,0
+ORN.US,D,20180501,000000,6,6.12,5.88,6.07,71791,0
+ORN.US,D,20180502,000000,6.05,6.27,6.02,6.2,35214,0
+ORN.US,D,20180503,000000,6.2,6.52,6.1,6.47,89314,0
+ORN.US,D,20180504,000000,6.42,6.9,6.34,6.81,51433,0
+ORN.US,D,20180507,000000,6.84,7.2,6.8,7.08,46706,0
+ORN.US,D,20180508,000000,6.97,7.52,6.97,7.37,108804,0
+ORN.US,D,20180509,000000,7.39,7.52,7.15,7.38,150760,0
+ORN.US,D,20180510,000000,7.41,7.55,7.295,7.34,104088,0
+ORN.US,D,20180511,000000,7.25,7.46,7.23,7.32,68428,0
+ORN.US,D,20180514,000000,7.41,7.41,7.25,7.26,71869,0
+ORN.US,D,20180515,000000,7.23,7.425,7.16,7.2,73356,0
+ORN.US,D,20180516,000000,7.23,7.45,7.2,7.3,89523,0
+ORN.US,D,20180517,000000,7.3,7.415,7.235,7.3,56838,0
+ORN.US,D,20180518,000000,7.37,7.46,7.35,7.43,63874,0
+ORN.US,D,20180521,000000,7.49,7.5,7.4,7.45,82820,0
+ORN.US,D,20180522,000000,7.46,7.52,7.3,7.38,109928,0
+ORN.US,D,20180523,000000,7.35,7.47,7.249,7.46,57053,0
+ORN.US,D,20180524,000000,7.45,7.49,7.35,7.46,38703,0
+ORN.US,D,20180525,000000,7.44,7.59,7.42,7.55,324172,0
+ORN.US,D,20180529,000000,7.5,7.98,7.5,7.82,220216,0
+ORN.US,D,20180530,000000,7.86,8.27,7.82,7.9,194068,0
+ORN.US,D,20180531,000000,7.93,7.93,7.72,7.76,162667,0
+ORN.US,D,20180601,000000,7.85,7.97,7.6901,7.91,262740,0
+ORN.US,D,20180604,000000,7.98,8.02,7.74,7.89,164654,0
+ORN.US,D,20180605,000000,7.9,8.1,7.89,7.96,156059,0
+ORN.US,D,20180606,000000,7.99,8.05,7.93,7.97,111652,0
+ORN.US,D,20180607,000000,8,8.17,7.88,7.96,162756,0
+ORN.US,D,20180608,000000,7.97,7.97,7.85,7.88,70821,0
+ORN.US,D,20180611,000000,7.9,8.1,7.89,7.93,127974,0
+ORN.US,D,20180612,000000,7.97,8.06,7.77,7.82,60408,0
+ORN.US,D,20180613,000000,7.86,7.96,7.6,7.72,85349,0
+ORN.US,D,20180614,000000,7.72,7.94,7.72,7.92,80692,0
+ORN.US,D,20180615,000000,7.92,7.94,7.75,7.94,174166,0
+ORN.US,D,20180618,000000,7.81,8.05,7.7,8,113669,0
+ORN.US,D,20180619,000000,7.93,8,7.8,7.96,88648,0
+ORN.US,D,20180620,000000,7.99,8.46,7.84,8.21,228958,0
+ORN.US,D,20180621,000000,8.26,8.29,8.06,8.13,149147,0
+ORN.US,D,20180622,000000,8.2,8.38,8.06,8.36,413831,0
+ORN.US,D,20180625,000000,8.26,8.77,8.13,8.6,383592,0
+ORN.US,D,20180626,000000,8.61,8.7,8.42,8.68,169855,0
+ORN.US,D,20180627,000000,8.65,8.69,8.49,8.49,132211,0
+ORN.US,D,20180628,000000,8.45,8.54,8.325,8.45,113356,0
+ORN.US,D,20180629,000000,8.45,8.52,8.2015,8.26,147869,0
+ORN.US,D,20180702,000000,8.33,8.4565,8.1923,8.38,201357,0
+ORN.US,D,20180703,000000,8.38,8.46,8.19,8.21,123227,0
+ORN.US,D,20180705,000000,8.26,8.3,8.13,8.27,140556,0
+ORN.US,D,20180706,000000,8.07,8.27,7.92,8.2,114167,0
+ORN.US,D,20180709,000000,8.24,8.31,8.1621,8.26,385698,0
+ORN.US,D,20180710,000000,8.34,8.76,8.34,8.6,326150,0
+ORN.US,D,20180711,000000,8.6,8.75,8.53,8.59,175637,0
+ORN.US,D,20180712,000000,8.67,8.67,8.38,8.52,108411,0
+ORN.US,D,20180713,000000,8.55,9,8.55,8.75,215298,0
+ORN.US,D,20180716,000000,8.86,8.9299,8.61,8.69,193357,0
+ORN.US,D,20180717,000000,8.69,9.29,8.67,8.98,1580467,0
+ORN.US,D,20180718,000000,9.03,9.49,8.99,9.21,421488,0
+ORN.US,D,20180719,000000,9.25,9.38,9.04,9.28,270387,0
+ORN.US,D,20180720,000000,9.28,9.33,9.03,9.08,223276,0
+ORN.US,D,20180723,000000,9.06,9.25,8.905,9.15,229345,0
+ORN.US,D,20180724,000000,9.12,9.25,9.06,9.18,136932,0
+ORN.US,D,20180725,000000,9.17,9.19,8.85,9.01,213834,0
+ORN.US,D,20180726,000000,9.02,9.359,9.015,9.28,220156,0
+ORN.US,D,20180727,000000,9.33,9.3599,9.12,9.12,152039,0
+ORN.US,D,20180730,000000,9.18,9.37,8.97,9.03,278015,0
+ORN.US,D,20180731,000000,9,9.23,8.93,9.17,210789,0
+ORN.US,D,20180801,000000,9.13,9.29,9,9.19,221881,0
+ORN.US,D,20180802,000000,9.4,9.44,8.85,9.12,271819,0
+ORN.US,D,20180803,000000,9.12,9.5,9.1,9.35,479578,0
+ORN.US,D,20180806,000000,9.3,9.73,9.05,9.61,457034,0
+ORN.US,D,20180807,000000,9.82,9.83,9.17,9.21,317703,0
+ORN.US,D,20180808,000000,9.16,9.31,9.08,9.16,162018,0
+ORN.US,D,20180809,000000,9.15,9.47,9.09,9.16,250816,0
+ORN.US,D,20180810,000000,9.08,9.28,9.02,9.05,284576,0
+ORN.US,D,20180813,000000,9.05,9.05,8.57,8.79,346900,0
+ORN.US,D,20180814,000000,8.83,9.27,8.8253,9.19,432693,0
+ORN.US,D,20180815,000000,9.19,9.23,8.93,9.03,199704,0
+ORN.US,D,20180816,000000,9.08,9.19,8.93,8.97,184369,0
+ORN.US,D,20180817,000000,8.93,9.24,8.93,9.2,186136,0
+ORN.US,D,20180820,000000,9.17,9.19,8.76,8.77,241596,0
+ORN.US,D,20180821,000000,8.77,8.98,8.77,8.86,127572,0
+ORN.US,D,20180822,000000,8.83,8.94,8.78,8.85,127891,0
+ORN.US,D,20180823,000000,8.81,9,8.81,8.89,120631,0
+ORN.US,D,20180824,000000,8.94,8.97,8.76,8.78,158713,0
+ORN.US,D,20180827,000000,8.78,8.92,8.5865,8.63,160116,0
+ORN.US,D,20180828,000000,8.67,8.7423,8.45,8.48,226971,0
+ORN.US,D,20180829,000000,8.51,8.65,8.5,8.58,128830,0
+ORN.US,D,20180830,000000,8.54,8.695,8.41,8.47,132086,0
+ORN.US,D,20180831,000000,8.44,8.65,8.41,8.62,181532,0
+ORN.US,D,20180904,000000,8.58,8.61,8.22,8.34,138434,0
+ORN.US,D,20180905,000000,8.31,8.34,8.21,8.29,66799,0
+ORN.US,D,20180906,000000,8.3,8.435,8.1,8.13,109747,0
+ORN.US,D,20180907,000000,8.1,8.175,7.97,8.1,96919,0
+ORN.US,D,20180910,000000,8.14,8.34,8.1,8.25,79511,0
+ORN.US,D,20180911,000000,8.21,8.3,7.9,7.93,119896,0
+ORN.US,D,20180912,000000,7.95,8.185,7.8682,8.13,109033,0
+ORN.US,D,20180913,000000,8.17,8.25,8.14,8.19,77166,0
+ORN.US,D,20180914,000000,8.15,8.2,8.08,8.14,114395,0
+ORN.US,D,20180917,000000,8.08,8.28,7.79,7.83,185335,0
+ORN.US,D,20180918,000000,7.83,8.14,7.83,8.11,118255,0
+ORN.US,D,20180919,000000,8.06,8.2895,7.99,8.08,173031,0
+ORN.US,D,20180920,000000,8.12,8.21,7.88,7.91,130429,0
+ORN.US,D,20180921,000000,7.89,7.96,7.675,7.78,293470,0
+ORN.US,D,20180924,000000,7.74,7.77,7.5,7.51,71938,0
+ORN.US,D,20180925,000000,7.55,7.61,7.4,7.46,152097,0
+ORN.US,D,20180926,000000,7.47,7.54,7.26,7.4,120449,0
+ORN.US,D,20180927,000000,7.4148,7.44,7.31,7.41,68854,0
+ORN.US,D,20180928,000000,7.39,7.6,7.36,7.55,133727,0
+ORN.US,D,20181001,000000,7.6,7.66,7.18,7.2,109163,0
+ORN.US,D,20181002,000000,7.2,7.23,6.7,6.72,240969,0
+ORN.US,D,20181003,000000,6.73,7.15,6.69,7.12,135439,0
+ORN.US,D,20181004,000000,7.12,7.12,6.89,6.9,98369,0
+ORN.US,D,20181005,000000,6.92,6.98,6.62,6.7,67639,0
+ORN.US,D,20181008,000000,6.67,6.9428,6.59,6.9,127977,0
+ORN.US,D,20181009,000000,6.87,7.125,6.82,6.96,155009,0
+ORN.US,D,20181010,000000,6.93,6.949,6.76,6.78,102624,0
+ORN.US,D,20181011,000000,6.73,7.02,6.67,6.76,140999,0
+ORN.US,D,20181012,000000,6.88,6.88,6.67,6.76,131460,0
+ORN.US,D,20181015,000000,6.76,6.94,6.69,6.9,230773,0
+ORN.US,D,20181016,000000,6.95,7.29,6.895,7.28,380682,0
+ORN.US,D,20181017,000000,7.27,7.27,6.7131,6.79,77378,0
+ORN.US,D,20181018,000000,6.47,6.49,5.93,6.11,347328,0
+ORN.US,D,20181019,000000,5.94,5.98,5.9,5.91,353177,0
+ORN.US,D,20181022,000000,5.88,5.93,5.31,5.41,444172,0
+ORN.US,D,20181023,000000,5.31,5.48,5.3,5.47,299078,0
+ORN.US,D,20181024,000000,5.44,5.45,4.9,4.91,452932,0
+ORN.US,D,20181025,000000,4.97,5.19,4.97,5.13,161411,0
+ORN.US,D,20181026,000000,5.07,5.26,4.96,5.17,171713,0
+ORN.US,D,20181029,000000,5.23,5.23,4.87,4.92,173557,0
+ORN.US,D,20181030,000000,4.9,5.24,4.9,5.22,112668,0
+ORN.US,D,20181031,000000,5.31,5.31,4.68,4.72,205404,0
+ORN.US,D,20181101,000000,4.51,5.1797,4.51,4.99,239474,0
+ORN.US,D,20181102,000000,5,5.23,4.84,4.85,170607,0
+ORN.US,D,20181105,000000,4.83,4.86,4.48,4.54,308063,0
+ORN.US,D,20181106,000000,4.54,4.66,4.32,4.4,290208,0
+ORN.US,D,20181107,000000,4.46,4.73,4.44,4.52,796344,0
+ORN.US,D,20181108,000000,4.5,4.61,4.38,4.55,532520,0
+ORN.US,D,20181109,000000,4.5,4.62,4.41,4.43,171406,0
+ORN.US,D,20181112,000000,4.43,4.43,4.32,4.33,244074,0
+ORN.US,D,20181113,000000,4.34,4.94,4.34,4.6,885175,0
+ORN.US,D,20181114,000000,4.63,4.79,4.32,4.6,700973,0
+ORN.US,D,20181115,000000,4.58,4.68,4.4,4.65,360403,0
+ORN.US,D,20181116,000000,4.58,4.67,4.38,4.43,219157,0
+ORN.US,D,20181119,000000,4.4,4.406,4.25,4.37,179627,0
+ORN.US,D,20181120,000000,4.31,4.37,4.22,4.27,267016,0
+ORN.US,D,20181121,000000,4.29,4.47,4.27,4.38,80294,0
+ORN.US,D,20181123,000000,4.31,4.49,4.25,4.28,70582,0
+ORN.US,D,20181126,000000,4.35,4.436,4.2,4.29,168080,0
+ORN.US,D,20181127,000000,4.24,4.35,4.19,4.35,150200,0
+ORN.US,D,20181128,000000,4.35,4.38,4.23,4.26,289800,0
+ORN.US,D,20181129,000000,4.26,4.4,4.15,4.27,147393,0
+ORN.US,D,20181130,000000,4.26,4.41,4.25,4.36,122819,0
+ORN.US,D,20181203,000000,4.45,4.46,4.24,4.28,164281,0
+ORN.US,D,20181204,000000,4.28,4.31,4.18,4.25,278213,0
+ORN.US,D,20181206,000000,4.2,4.255,4.12,4.19,305139,0
+ORN.US,D,20181207,000000,4.17,4.25,4.11,4.22,276311,0
+ORN.US,D,20181210,000000,4.21,4.2799,4.13,4.15,170366,0
+ORN.US,D,20181211,000000,4.19,4.24,4.1,4.12,214641,0
+ORN.US,D,20181212,000000,4.13,4.205,4.095,4.13,103899,0
+ORN.US,D,20181213,000000,4.14,4.19,4.06,4.13,184056,0
+ORN.US,D,20181214,000000,4.13,4.32,4.13,4.25,153267,0
+ORN.US,D,20181217,000000,4.15,4.47,4.15,4.31,356768,0
+ORN.US,D,20181218,000000,4.35,4.45,4.22,4.22,210557,0
+ORN.US,D,20181219,000000,4.19,4.45,4.18,4.25,152548,0
+ORN.US,D,20181220,000000,4.2,4.5011,4.17,4.23,247006,0
+ORN.US,D,20181221,000000,4.23,4.26,4.1,4.14,800764,0
+ORN.US,D,20181224,000000,4.1,4.63,4.0951,4.29,125287,0
+ORN.US,D,20181226,000000,4.27,4.5,4.25,4.49,146037,0
+ORN.US,D,20181227,000000,4.46,4.56,4.09,4.15,154725,0
+ORN.US,D,20181228,000000,4.15,4.27,4.12,4.17,196941,0
+ORN.US,D,20181231,000000,4.18,4.3,4.04,4.29,202344,0
+ORN.US,D,20190102,000000,4.26,4.5,4.15,4.45,260490,0
+ORN.US,D,20190103,000000,4.42,4.63,4.32,4.52,117590,0
+ORN.US,D,20190104,000000,4.57,4.79,4.54,4.76,151376,0
+ORN.US,D,20190107,000000,4.77,4.84,4.64,4.67,180098,0
+ORN.US,D,20190108,000000,4.73,4.855,4.525,4.69,147800,0
+ORN.US,D,20190109,000000,4.7,4.82,4.58,4.76,148406,0
+ORN.US,D,20190110,000000,4.75,5.27,4.72,5.23,155384,0
+ORN.US,D,20190111,000000,5.16,5.25,5.07,5.18,176177,0
+ORN.US,D,20190114,000000,5.15,5.35,5.06,5.09,188626,0
+ORN.US,D,20190115,000000,5.1,5.1,4.78,4.78,100207,0
+ORN.US,D,20190116,000000,4.78,4.92,4.75,4.82,109464,0
+ORN.US,D,20190117,000000,4.8,4.97,4.76,4.94,149855,0
+ORN.US,D,20190118,000000,5,5.14,4.91,5.11,241903,0
+ORN.US,D,20190122,000000,5.05,5.05,4.66,4.68,100956,0
+ORN.US,D,20190123,000000,4.7,4.73,4.5,4.5,78415,0
+ORN.US,D,20190124,000000,4.5,4.6009,4.39,4.4,58488,0
+ORN.US,D,20190125,000000,4.45,4.59,4.39,4.41,84909,0
+ORN.US,D,20190128,000000,4.38,4.42,4.2537,4.4,79956,0
+ORN.US,D,20190129,000000,4.44,4.5,4.26,4.27,83755,0
+ORN.US,D,20190130,000000,4.3,4.3,4.1768,4.27,68205,0
+ORN.US,D,20190131,000000,4.26,4.4,4.2,4.22,110583,0
+ORN.US,D,20190201,000000,4.23,4.23,4.02,4.09,167599,0
+ORN.US,D,20190204,000000,4.1,4.24,4,4.19,219515,0
+ORN.US,D,20190205,000000,4.12,4.17,4.045,4.1,106504,0
+ORN.US,D,20190206,000000,4.1,4.18,4.05,4.05,68463,0
+ORN.US,D,20190207,000000,4.06,4.06,3.88,3.89,155937,0
+ORN.US,D,20190208,000000,3.88,4,3.76,3.8,426039,0
+ORN.US,D,20190211,000000,3.82,4.01,3.75,3.99,138781,0
+ORN.US,D,20190212,000000,4,4.08,3.92,3.97,121259,0
+ORN.US,D,20190213,000000,3.96,4.055,3.95,3.96,44159,0
+ORN.US,D,20190214,000000,3.95,4.04,3.95,4,91246,0
+ORN.US,D,20190215,000000,4.03,4.31,4.02,4.18,187437,0
+ORN.US,D,20190219,000000,4.17,4.45,4.17,4.43,204446,0
+ORN.US,D,20190220,000000,4.41,4.65,4.41,4.46,213802,0
+ORN.US,D,20190221,000000,4.43,4.6,4.4,4.53,63750,0
+ORN.US,D,20190222,000000,4.54,4.79,4.52,4.68,135297,0
+ORN.US,D,20190225,000000,4.72,4.7693,4.6,4.69,69407,0
+ORN.US,D,20190226,000000,4.67,4.71,4.54,4.59,97194,0
+ORN.US,D,20190227,000000,4.56,4.56,4.405,4.48,56135,0
+ORN.US,D,20190228,000000,4.49,4.49,4.22,4.25,103569,0
+ORN.US,D,20190301,000000,4.29,4.44,4.22,4.4,79527,0
+ORN.US,D,20190304,000000,4.39,4.398,4.26,4.3,71932,0
+ORN.US,D,20190305,000000,4.3,4.32,4.1,4.29,117244,0
+ORN.US,D,20190306,000000,4.31,4.31,4.14,4.2,133224,0
+ORN.US,D,20190307,000000,4.18,4.18,3.94,3.95,156922,0
+ORN.US,D,20190308,000000,3.96,4.0099,3.72,3.81,182006,0
+ORN.US,D,20190311,000000,3.81,3.96,3.71,3.89,157652,0
+ORN.US,D,20190312,000000,3.91,3.95,3.66,3.74,134641,0
+ORN.US,D,20190313,000000,3.75,3.94,3.75,3.92,96158,0
+ORN.US,D,20190314,000000,3.9,3.91,3.75,3.79,81667,0
+ORN.US,D,20190315,000000,3.79,4.2,3.72,4.15,607825,0
+ORN.US,D,20190318,000000,4.15,4.27,4.13,4.24,166007,0
+ORN.US,D,20190319,000000,4.23,4.23,3.6,3.72,320894,0
+ORN.US,D,20190320,000000,3.73,3.87,3.65,3.66,223403,0
+ORN.US,D,20190321,000000,3.66,3.7,3.48,3.5,219616,0
+ORN.US,D,20190322,000000,3.5,3.57,3.23,3.24,249455,0
+ORN.US,D,20190325,000000,3.26,3.3312,3.14,3.19,190704,0
+ORN.US,D,20190326,000000,2.97,3.25,2.93,2.97,607835,0
+ORN.US,D,20190327,000000,3.02,3.2425,3.005,3.21,285009,0
+ORN.US,D,20190328,000000,3.23,3.31,3.12,3.21,156275,0
+ORN.US,D,20190329,000000,3.19,3.21,2.9,2.92,581860,0
+ORN.US,D,20190401,000000,2.95,3.06,2.9101,2.97,292815,0
+ORN.US,D,20190402,000000,2.95,2.97,2.9,2.93,192813,0
+ORN.US,D,20190403,000000,2.95,3.0452,2.89,2.93,229338,0
+ORN.US,D,20190404,000000,2.95,3.0035,2.93,2.95,102935,0
+ORN.US,D,20190405,000000,2.96,2.985,2.88,2.91,137085,0
+ORN.US,D,20190408,000000,2.92,2.9349,2.86,2.91,101403,0
+ORN.US,D,20190409,000000,2.92,2.9491,2.78,2.78,271605,0
+ORN.US,D,20190410,000000,2.79,2.83,2.78,2.8,141663,0
+ORN.US,D,20190411,000000,2.8,2.88,2.695,2.74,382867,0
+ORN.US,D,20190412,000000,2.77,2.77,2.67,2.74,293886,0
+ORN.US,D,20190415,000000,2.74,2.74,2.62,2.62,284515,0
+ORN.US,D,20190416,000000,2.64,2.67,2.56,2.59,251003,0
+ORN.US,D,20190417,000000,2.61,2.8468,2.61,2.71,258472,0
+ORN.US,D,20190418,000000,2.73,2.76,2.68,2.71,178580,0
+ORN.US,D,20190422,000000,2.72,2.72,2.58,2.66,195904,0
+ORN.US,D,20190423,000000,2.65,2.67,2.55,2.57,342896,0
+ORN.US,D,20190424,000000,2.58,2.6098,2.5314,2.58,116059,0
+ORN.US,D,20190425,000000,2.58,2.58,2.51,2.54,134409,0
+ORN.US,D,20190426,000000,2.55,2.6,2.5,2.56,168324,0
+ORN.US,D,20190429,000000,2.57,2.6,2.51,2.51,249323,0
+ORN.US,D,20190430,000000,2.52,2.61,2.49,2.59,269595,0
+ORN.US,D,20190501,000000,2.61,2.6188,2.51,2.56,330752,0
+ORN.US,D,20190502,000000,2.56,2.68,2.55,2.6,131433,0
+ORN.US,D,20190503,000000,2.62,2.76,2.59,2.76,151715,0
+ORN.US,D,20190506,000000,2.7,2.81,2.6,2.79,309822,0
+ORN.US,D,20190507,000000,2.75,2.81,2.71,2.8,153288,0
+ORN.US,D,20190508,000000,2.8,2.8,2.63,2.66,124145,0
+ORN.US,D,20190509,000000,2.65,2.65,2.52,2.6,133223,0
+ORN.US,D,20190510,000000,2.6,2.6254,2.46,2.56,290029,0
+ORN.US,D,20190513,000000,2.52,2.5673,2.38,2.43,266413,0
+ORN.US,D,20190514,000000,2.46,2.57,2.37,2.5,344816,0
+ORN.US,D,20190515,000000,2.51,2.51,2.37,2.42,191402,0
+ORN.US,D,20190516,000000,2.43,2.45,2.33,2.35,216177,0
+ORN.US,D,20190517,000000,2.35,2.3823,2.28,2.3,136928,0
+ORN.US,D,20190520,000000,2.26,2.33,2.245,2.32,180400,0
+ORN.US,D,20190521,000000,2.07,2.09,1.96,2.03,1514626,0
+ORN.US,D,20190522,000000,2.13,2.15,1.98,2,1105339,0
+ORN.US,D,20190523,000000,2.01,2.08,1.8,1.84,6760690,0
+ORN.US,D,20190524,000000,1.95,2.0297,1.87,1.96,994097,0
+ORN.US,D,20190528,000000,1.98,2.16,1.89,2.07,929252,0
+ORN.US,D,20190529,000000,2.12,2.24,2.08,2.23,719618,0
+ORN.US,D,20190530,000000,2.24,2.46,2.21,2.45,491857,0
+ORN.US,D,20190531,000000,2.42,2.48,2.35,2.47,232716,0
+ORN.US,D,20190603,000000,2.47,2.5489,2.22,2.23,320666,0
+ORN.US,D,20190604,000000,2.25,2.52,2.24,2.47,341516,0
+ORN.US,D,20190605,000000,2.47,2.47,2.34,2.36,228223,0
+ORN.US,D,20190606,000000,2.36,2.39,2.32,2.37,95034,0
+ORN.US,D,20190607,000000,2.37,2.42,2.15,2.2,557664,0
+ORN.US,D,20190610,000000,2.21,2.51,2.16,2.47,337449,0
+ORN.US,D,20190611,000000,2.48,2.5,2.26,2.29,247791,0
+ORN.US,D,20190612,000000,2.27,2.33,2.19,2.31,206992,0
+ORN.US,D,20190613,000000,2.32,2.33,2.16,2.21,257435,0
+ORN.US,D,20190614,000000,2.21,2.235,2.145,2.16,144450,0
+ORN.US,D,20190617,000000,2.18,2.39,2.115,2.28,341884,0
+ORN.US,D,20190618,000000,2.28,2.3286,2.21,2.3,111941,0
+ORN.US,D,20190619,000000,2.3,2.35,2.23,2.25,221265,0
+ORN.US,D,20190620,000000,2.29,2.35,2.23,2.29,195229,0
+ORN.US,D,20190621,000000,2.27,2.35,2.25,2.29,239829,0
+ORN.US,D,20190624,000000,2.29,2.38,2.24,2.35,246623,0
+ORN.US,D,20190625,000000,2.35,2.35,2.26,2.31,156846,0
+ORN.US,D,20190626,000000,2.32,2.38,2.2,2.29,344134,0
+ORN.US,D,20190627,000000,2.31,2.39,2.23,2.35,181070,0
+ORN.US,D,20190628,000000,2.36,2.68,2.36,2.68,3342333,0
+ORN.US,D,20190701,000000,2.69,2.7,2.57,2.61,219691,0
+ORN.US,D,20190702,000000,2.62,2.975,2.58,2.93,534501,0
+ORN.US,D,20190703,000000,2.99,3.2,2.89,3.19,292348,0
+ORN.US,D,20190705,000000,3.16,3.16,2.8801,3.1,313435,0
+ORN.US,D,20190708,000000,3.33,3.76,3.25,3.66,1203552,0
+ORN.US,D,20190709,000000,3.66,3.84,3.525,3.78,631246,0
+ORN.US,D,20190710,000000,3.78,3.7873,3.53,3.62,365938,0
+ORN.US,D,20190711,000000,3.63,3.69,3.54,3.66,178191,0
+ORN.US,D,20190712,000000,3.68,3.78,3.63,3.66,140828,0
+ORN.US,D,20190715,000000,3.69,3.82,3.5801,3.77,166642,0
+ORN.US,D,20190716,000000,3.78,3.85,3.71,3.78,527107,0
+ORN.US,D,20190717,000000,4.1,4.45,3.821,3.9,1491712,0
+ORN.US,D,20190718,000000,3.84,3.9,3.72,3.77,450631,0
+ORN.US,D,20190719,000000,3.78,3.84,3.47,3.51,561798,0
+ORN.US,D,20190722,000000,3.51,3.8,3.51,3.76,315912,0
+ORN.US,D,20190723,000000,3.74,3.95,3.72,3.92,258381,0
+ORN.US,D,20190724,000000,3.94,4.3,3.88,4.14,362759,0
+ORN.US,D,20190725,000000,4.13,4.21,4.06,4.06,203636,0
+ORN.US,D,20190726,000000,4.09,4.18,4.06,4.11,131281,0
+ORN.US,D,20190729,000000,4.15,4.15,3.96,4.07,144331,0
+ORN.US,D,20190730,000000,3.96,4.1901,3.96,4.17,195815,0
+ORN.US,D,20190731,000000,4.17,4.18,4.06,4.07,157645,0
+ORN.US,D,20190801,000000,4.3,4.79,4.09,4.69,913586,0
+ORN.US,D,20190802,000000,4.77,4.77,4.5302,4.65,401129,0
+ORN.US,D,20190805,000000,4.58,4.58,4.21,4.48,212731,0
+ORN.US,D,20190806,000000,4.44,4.61,4.21,4.59,235610,0
+ORN.US,D,20190807,000000,4.6,4.702,4.37,4.46,130202,0
+ORN.US,D,20190808,000000,4.44,4.49,4.1615,4.26,200852,0
+ORN.US,D,20190809,000000,4.18,4.32,4.14,4.15,171638,0
+ORN.US,D,20190812,000000,4.06,4.2,3.95,3.99,162171,0
+ORN.US,D,20190813,000000,3.95,4.15,3.95,4.1,58851,0
+ORN.US,D,20190814,000000,4.03,4.14,3.91,4.07,156427,0
+ORN.US,D,20190815,000000,4.04,4.325,4.04,4.19,174855,0
+ORN.US,D,20190816,000000,4.16,4.45,4.16,4.31,149639,0
+ORN.US,D,20190819,000000,4.35,4.52,4.26,4.31,130676,0
+ORN.US,D,20190820,000000,4.27,4.41,4.225,4.35,203786,0
+ORN.US,D,20190821,000000,4.29,4.5,4.29,4.41,274348,0
+ORN.US,D,20190822,000000,4.43,4.6199,4.37,4.59,153999,0
+ORN.US,D,20190823,000000,4.53,4.58,4.08,4.1,118076,0
+ORN.US,D,20190826,000000,4.22,4.24,4.07,4.12,67518,0
+ORN.US,D,20190827,000000,4.09,4.13,3.92,3.94,76484,0
+ORN.US,D,20190828,000000,3.94,4.03,3.91,3.93,60600,0
+ORN.US,D,20190829,000000,3.98,4.17,3.9781,4.01,64321,0
+ORN.US,D,20190830,000000,4.07,4.22,4.0498,4.14,83745,0
+ORN.US,D,20190903,000000,4.12,4.12,3.8308,3.93,114976,0
+ORN.US,D,20190904,000000,3.96,4.1,3.93,3.99,73378,0
+ORN.US,D,20190905,000000,4.04,4.3,4.04,4.2,121057,0
+ORN.US,D,20190906,000000,4.18,4.34,4.02,4.3,114417,0
+ORN.US,D,20190909,000000,4.33,4.48,4.12,4.36,117372,0
+ORN.US,D,20190910,000000,4.38,4.83,4.38,4.67,554064,0
+ORN.US,D,20190911,000000,4.7,5.2,4.65,5.08,449041,0
+ORN.US,D,20190912,000000,5.04,5.1899,4.96,5.14,158444,0
+ORN.US,D,20190913,000000,5.18,5.18,4.961,5.14,196074,0
+ORN.US,D,20190916,000000,5.11,5.24,5.02,5.18,101183,0
+ORN.US,D,20190917,000000,5.07,5.07,4.51,4.55,195156,0
+ORN.US,D,20190918,000000,4.57,4.64,4.45,4.55,80085,0
+ORN.US,D,20190919,000000,4.46,4.6,4.34,4.46,89981,0
+ORN.US,D,20190920,000000,4.41,4.52,4.3,4.44,110063,0
+ORN.US,D,20190923,000000,4.37,4.4,4.16,4.26,243617,0
+ORN.US,D,20190924,000000,4.26,4.26,4.14,4.2,71720,0
+ORN.US,D,20190925,000000,4.27,4.34,4.14,4.3,29615,0
+ORN.US,D,20190926,000000,4.32,4.55,4.25,4.53,41222,0
+ORN.US,D,20190927,000000,4.53,4.64,4.32,4.45,72496,0
+ORN.US,D,20190930,000000,4.4643,4.56,4.4,4.5,39943,0
+ORN.US,D,20191001,000000,4.5,4.53,4.21,4.22,41353,0
+ORN.US,D,20191002,000000,4.21,4.24,4.05,4.15,50207,0
+ORN.US,D,20191003,000000,4.16,4.16,3.91,4.06,78895,0
+ORN.US,D,20191004,000000,4.13,4.22,3.96,4.17,93384,0
+ORN.US,D,20191007,000000,4.17,4.17,4.02,4.04,134715,0
+ORN.US,D,20191008,000000,4.04,4.09,3.87,4.07,40366,0
+ORN.US,D,20191009,000000,4.12,4.325,4.07,4.3,97621,0
+ORN.US,D,20191010,000000,4.38,4.41,4.15,4.2,84981,0
+ORN.US,D,20191011,000000,4.28,4.48,4.28,4.31,63320,0
+ORN.US,D,20191014,000000,4.32,4.43,4.15,4.2,59330,0
+ORN.US,D,20191015,000000,4.2,4.3,4.14,4.14,65836,0
+ORN.US,D,20191016,000000,4.13,4.26,4.0989,4.13,62037,0
+ORN.US,D,20191017,000000,4.18,4.35,4.13,4.28,49851,0
+ORN.US,D,20191018,000000,4.24,4.44,4.17,4.41,37845,0
+ORN.US,D,20191021,000000,4.45,4.51,4.37,4.46,61254,0
+ORN.US,D,20191022,000000,4.27,4.45,4.26,4.38,38597,0
+ORN.US,D,20191023,000000,4.36,4.65,4.27,4.56,66605,0
+ORN.US,D,20191024,000000,4.58,4.58,4.4662,4.54,42447,0
+ORN.US,D,20191025,000000,4.5,4.56,4.34,4.37,31028,0
+ORN.US,D,20191028,000000,4.3602,4.3602,4.1466,4.28,38409,0
+ORN.US,D,20191029,000000,4.26,4.34,4.18,4.28,46630,0
+ORN.US,D,20191030,000000,4.4,4.43,4.25,4.4,45384,0
+ORN.US,D,20191031,000000,5.08,5.3,4.72,4.9,496831,0
+ORN.US,D,20191101,000000,5.08,5.12,4.97,4.99,125708,0
+ORN.US,D,20191104,000000,5.19,5.5,5.18,5.35,647752,0
+ORN.US,D,20191105,000000,5.4,5.54,5.37,5.43,246676,0
+ORN.US,D,20191106,000000,5.46,5.595,5.46,5.49,293382,0
+ORN.US,D,20191107,000000,5.52,5.67,5.22,5.55,463027,0
+ORN.US,D,20191108,000000,5.54,5.65,5.3,5.33,235321,0
+ORN.US,D,20191111,000000,5.27,5.58,5.27,5.55,257142,0
+ORN.US,D,20191112,000000,5.56,5.72,5.54,5.57,176535,0
+ORN.US,D,20191113,000000,5.6,5.64,5.51,5.59,108191,0
+ORN.US,D,20191114,000000,5.6,5.7448,5.3039,5.64,379236,0
+ORN.US,D,20191115,000000,5.69,5.75,5.5904,5.72,228410,0
+ORN.US,D,20191118,000000,5.75,5.91,5.74,5.86,298275,0
+ORN.US,D,20191119,000000,5.81,5.93,5.67,5.84,188844,0
+ORN.US,D,20191120,000000,5.78,5.84,5.37,5.37,237860,0
+ORN.US,D,20191121,000000,5.49,5.55,5.215,5.4,222188,0
+ORN.US,D,20191122,000000,5.47,5.5,5.35,5.4,79981,0
+ORN.US,D,20191125,000000,5.37,5.57,5.159,5.49,289887,0
+ORN.US,D,20191126,000000,5.47,5.75,5.41,5.58,166235,0
+ORN.US,D,20191127,000000,5.59,5.7,5.5201,5.57,94156,0
+ORN.US,D,20191129,000000,5.52,5.66,5.45,5.51,121249,0
+ORN.US,D,20191202,000000,5.54,5.64,5.19,5.26,188068,0
+ORN.US,D,20191203,000000,5.17,5.29,4.92,5.2,241005,0
+ORN.US,D,20191204,000000,5.25,5.43,5.15,5.26,107316,0
+ORN.US,D,20191205,000000,5.22,5.34,5.17,5.27,106456,0
+ORN.US,D,20191206,000000,5.31,5.345,5.19,5.21,178577,0
+ORN.US,D,20191209,000000,5.27,5.29,5.12,5.24,203298,0
+ORN.US,D,20191210,000000,5.25,5.39,5.18,5.32,121321,0
+ORN.US,D,20191211,000000,5.3,5.38,5.18,5.34,124157,0
+ORN.US,D,20191212,000000,5.31,5.51,5.2662,5.48,92286,0
+ORN.US,D,20191213,000000,5.47,5.53,5.15,5.17,270194,0
+ORN.US,D,20191216,000000,5.2,5.22,5.04,5.14,133193,0
+ORN.US,D,20191217,000000,5.11,5.28,5.11,5.18,63578,0
+ORN.US,D,20191218,000000,5.14,5.18,4.84,4.9,163159,0
+ORN.US,D,20191219,000000,4.86,5.02,4.79,4.99,167321,0
+ORN.US,D,20191220,000000,4.99,5.08,4.88,5.01,129284,0
+ORN.US,D,20191223,000000,5.03,5.11,4.95,5.03,53602,0
+ORN.US,D,20191224,000000,5.04,5.12,5.03,5.12,10105,0
+ORN.US,D,20191226,000000,5.09,5.11,5,5.08,31522,0
+ORN.US,D,20191227,000000,5.09,5.1,4.95,5,106408,0
+ORN.US,D,20191230,000000,5,5.1557,4.97,5.08,43110,0
+ORN.US,D,20191231,000000,5.04,5.24,4.97,5.19,88117,0
+ORN.US,D,20200102,000000,5.19,5.4,5.0093,5.36,102866,0
+ORN.US,D,20200103,000000,5.28,5.29,5.11,5.28,55235,0
+ORN.US,D,20200106,000000,5.22,5.39,5.14,5.3,83701,0
+ORN.US,D,20200107,000000,5.35,5.35,5.04,5.05,47096,0
+ORN.US,D,20200108,000000,5.09,5.12,4.91,4.96,99069,0
+ORN.US,D,20200109,000000,4.92,5.14,4.89,5.05,76013,0
+ORN.US,D,20200110,000000,5.02,5.5,5.02,5.38,210430,0
+ORN.US,D,20200113,000000,5.46,5.64,5.3305,5.61,424315,0
+ORN.US,D,20200114,000000,5.68,5.76,5.5401,5.73,115252,0
+ORN.US,D,20200115,000000,5.72,5.94,5.71,5.86,324458,0
+ORN.US,D,20200116,000000,5.91,5.985,5.75,5.86,218462,0
+ORN.US,D,20200117,000000,5.88,5.89,5.6,5.67,91372,0
+ORN.US,D,20200121,000000,5.62,5.6255,5.42,5.45,82130,0
+ORN.US,D,20200122,000000,5.46,5.46,5.18,5.3,137926,0
+ORN.US,D,20200123,000000,5.23,5.28,5.08,5.15,78033,0
+ORN.US,D,20200124,000000,5.16,5.1714,4.93,4.96,66631,0
+ORN.US,D,20200127,000000,4.86,4.89,4.46,4.78,158876,0
+ORN.US,D,20200128,000000,4.88,4.99,4.81,4.85,74204,0
+ORN.US,D,20200129,000000,4.91,4.91,4.67,4.69,117249,0
+ORN.US,D,20200130,000000,4.61,4.72,4.61,4.61,209660,0
+ORN.US,D,20200131,000000,4.57,4.6025,4.27,4.32,85293,0
+ORN.US,D,20200203,000000,4.3,4.38,4.22,4.28,188118,0
+ORN.US,D,20200204,000000,4.32,4.45,4.27,4.4,130126,0
+ORN.US,D,20200205,000000,4.51,4.72,4.51,4.69,284488,0
+ORN.US,D,20200206,000000,4.73,4.8065,4.645,4.73,49753,0
+ORN.US,D,20200207,000000,4.6767,4.7,4.52,4.53,67162,0
+ORN.US,D,20200210,000000,4.64,4.98,4.55,4.96,148221,0
+ORN.US,D,20200211,000000,5.04,5.13,4.91,4.96,76304,0
+ORN.US,D,20200212,000000,4.94,5.02,4.76,4.79,43233,0
+ORN.US,D,20200213,000000,4.71,4.78,4.65,4.69,33419,0
+ORN.US,D,20200214,000000,4.68,4.77,4.65,4.72,68904,0
+ORN.US,D,20200218,000000,4.64,4.685,4.4039,4.46,156092,0
+ORN.US,D,20200219,000000,4.47,4.64,4.39,4.42,82571,0
+ORN.US,D,20200220,000000,4.45,4.56,4.35,4.38,105558,0
+ORN.US,D,20200221,000000,4.4,4.45,4.21,4.25,83286,0
+ORN.US,D,20200224,000000,4.05,4.255,4,4.21,96770,0
+ORN.US,D,20200225,000000,4.22,4.22,3.98,4.08,108494,0
+ORN.US,D,20200226,000000,4.07,4.11,3.8502,4,203467,0
+ORN.US,D,20200227,000000,4.41,4.41,3.79,3.83,237805,0
+ORN.US,D,20200228,000000,3.79,3.98,3.74,3.93,180401,0
+ORN.US,D,20200302,000000,3.97,3.97,3.655,3.73,131347,0
+ORN.US,D,20200303,000000,3.76,3.83,3.48,3.52,134996,0
+ORN.US,D,20200304,000000,3.56,3.6,3.48,3.53,71300,0
+ORN.US,D,20200305,000000,3.47,3.485,3.28,3.29,104088,0
+ORN.US,D,20200306,000000,3.25,3.37,3.15,3.23,100845,0
+ORN.US,D,20200309,000000,2.78,3.01,2.78,2.81,123258,0
+ORN.US,D,20200310,000000,2.91,2.94,2.7,2.93,139319,0
+ORN.US,D,20200311,000000,2.9,2.98,2.69,2.75,125103,0
+ORN.US,D,20200312,000000,2.6,2.6304,2.15,2.18,279229,0
+ORN.US,D,20200313,000000,2.28,2.29,1.93,1.95,466997,0
+ORN.US,D,20200316,000000,1.83,1.98,1.53,1.61,543384,0
+ORN.US,D,20200317,000000,1.61,1.86,1.595,1.71,245928,0
+ORN.US,D,20200318,000000,1.68,1.805,1.6,1.61,215611,0
+ORN.US,D,20200319,000000,1.65,2.28,1.61,2.13,231184,0
+ORN.US,D,20200320,000000,1.99,2.26,1.96,2.08,218012,0
+ORN.US,D,20200323,000000,2.08,2.14,1.75,1.81,117178,0
+ORN.US,D,20200324,000000,1.99,2.15,1.96,2.1,121649,0
+ORN.US,D,20200325,000000,2.1,2.21,1.99,2.09,70589,0
+ORN.US,D,20200326,000000,2.18,2.26,2.1,2.2,184799,0
+ORN.US,D,20200327,000000,2.14,2.46,2.14,2.42,109421,0
+ORN.US,D,20200330,000000,2.42,2.45,2.15,2.31,171383,0
+ORN.US,D,20200331,000000,2.32,2.655,2.26,2.6,239739,0
+ORN.US,D,20200401,000000,2.5,2.59,2.24,2.37,223289,0
+ORN.US,D,20200402,000000,2.37,2.4,2.17,2.36,155555,0
+ORN.US,D,20200403,000000,2.32,2.345,2.06,2.13,90283,0
+ORN.US,D,20200406,000000,2.19,2.495,2.19,2.23,73424,0
+ORN.US,D,20200407,000000,2.28,2.41,2.01,2.01,94290,0
+ORN.US,D,20200408,000000,2.07,2.145,2.02,2.09,80636,0
+ORN.US,D,20200409,000000,2.14,2.31,2.14,2.29,65242,0
+ORN.US,D,20200413,000000,2.28,2.3041,2.0801,2.13,103709,0
+ORN.US,D,20200414,000000,2.18,2.27,2.13,2.18,79805,0
+ORN.US,D,20200415,000000,2.27,2.315,2.1,2.27,155400,0
+ORN.US,D,20200416,000000,2.3,2.3,2.115,2.17,68009,0
+ORN.US,D,20200417,000000,2.26,2.32,2.11,2.15,77655,0
+ORN.US,D,20200420,000000,2.16,2.2,2.03,2.11,126966,0
+ORN.US,D,20200421,000000,2.11,2.1482,2.03,2.07,53295,0
+ORN.US,D,20200422,000000,2.12,2.1436,2.02,2.07,74116,0
+ORN.US,D,20200423,000000,2.1,2.1861,2.055,2.11,23710,0
+ORN.US,D,20200424,000000,2.17,2.17,2.02,2.06,51598,0
+ORN.US,D,20200427,000000,2.05,2.21,2.03,2.11,97201,0
+ORN.US,D,20200428,000000,2.11,2.22,2.05,2.1,84450,0
+ORN.US,D,20200429,000000,2.1,2.4,2.0901,2.29,155420,0
+ORN.US,D,20200430,000000,2.52,2.8,2.5,2.52,367799,0
+ORN.US,D,20200501,000000,2.55,2.615,2.215,2.26,242294,0
+ORN.US,D,20200504,000000,2.28,2.49,2.23,2.44,115105,0
+ORN.US,D,20200505,000000,2.49,2.5054,2.25,2.27,101859,0
+ORN.US,D,20200506,000000,2.34,2.3856,2.2,2.2,143450,0
+ORN.US,D,20200507,000000,2.2,2.37,2.2,2.28,124199,0
+ORN.US,D,20200508,000000,2.34,2.4,2.25,2.28,95816,0
+ORN.US,D,20200511,000000,2.28,2.34,2.22,2.28,71337,0
+ORN.US,D,20200512,000000,2.32,2.35,2.23,2.24,54643,0
+ORN.US,D,20200513,000000,2.23,2.2427,2.03,2.08,90900,0
+ORN.US,D,20200514,000000,2.08,2.28,2.01,2.27,277121,0
+ORN.US,D,20200515,000000,2.2,2.24,2.15,2.21,41761,0
+ORN.US,D,20200518,000000,2.28,2.38,2.25,2.37,60368,0
+ORN.US,D,20200519,000000,2.32,2.4,2.27,2.31,110820,0
+ORN.US,D,20200520,000000,2.4,2.4629,2.22,2.27,155043,0
+ORN.US,D,20200521,000000,2.22,2.33,2.22,2.26,63703,0
+ORN.US,D,20200522,000000,2.26,2.36,2.2,2.31,141840,0
+ORN.US,D,20200526,000000,2.38,2.57,2.37,2.48,309853,0
+ORN.US,D,20200527,000000,2.6,2.73,2.36,2.65,360810,0
+ORN.US,D,20200528,000000,2.71,2.88,2.3,2.43,300604,0
+ORN.US,D,20200529,000000,2.42,2.7137,2.39,2.63,191950,0
+ORN.US,D,20200601,000000,2.68,2.76,2.58,2.6,121645,0
+ORN.US,D,20200602,000000,2.6,2.67,2.51,2.62,71306,0
+ORN.US,D,20200603,000000,2.66,2.77,2.65,2.68,141336,0
+ORN.US,D,20200604,000000,2.64,2.76,2.55,2.68,264021,0
+ORN.US,D,20200605,000000,2.81,3.04,2.76,3,299214,0
+ORN.US,D,20200608,000000,3.11,3.28,3.1,3.23,318712,0
+ORN.US,D,20200609,000000,3.14,3.1599,2.93,3.08,256921,0
+ORN.US,D,20200610,000000,3.05,3.05,2.76,2.85,149276,0
+ORN.US,D,20200611,000000,2.75,2.82,2.45,2.53,158323,0
+ORN.US,D,20200612,000000,2.64,2.7,2.55,2.65,144207,0
+ORN.US,D,20200615,000000,2.64,2.74,2.55,2.66,81243,0
+ORN.US,D,20200616,000000,2.8,3.01,2.76,2.93,241333,0
+ORN.US,D,20200617,000000,3.08,3.5,3.04,3.28,2650522,0
+ORN.US,D,20200618,000000,3.94,4,3.32,3.56,2581571,0
+ORN.US,D,20200619,000000,3.72,3.74,3.21,3.37,622683,0
+ORN.US,D,20200622,000000,3.22,3.3494,3.08,3.3,335843,0
+ORN.US,D,20200623,000000,3.27,3.38,3.1901,3.35,186710,0
+ORN.US,D,20200624,000000,3.35,3.35,3.13,3.23,216853,0
+ORN.US,D,20200625,000000,3.22,3.27,3.03,3.06,154522,0
+ORN.US,D,20200626,000000,3.02,3.0433,2.82,2.98,741266,0
+ORN.US,D,20200629,000000,2.94,3.03,2.93,3.01,192071,0
+ORN.US,D,20200630,000000,3.02,3.1591,3.02,3.14,315916,0
+ORN.US,D,20200701,000000,3.25,3.4,3.21,3.3,586222,0
+ORN.US,D,20200702,000000,3.33,3.385,3.14,3.15,221048,0
+ORN.US,D,20200706,000000,3.14,3.1897,2.82,2.87,496408,0
+ORN.US,D,20200707,000000,2.91,2.962,2.8001,2.82,175972,0
+ORN.US,D,20200708,000000,2.81,2.94,2.809,2.92,525703,0
+ORN.US,D,20200709,000000,2.92,2.93,2.7699,2.78,141212,0
+ORN.US,D,20200710,000000,2.78,2.79,2.69,2.71,163557,0
+ORN.US,D,20200713,000000,2.73,2.86,2.67,2.79,1074762,0
+ORN.US,D,20200714,000000,2.85,3.02,2.77,2.91,723432,0
+ORN.US,D,20200715,000000,2.99,2.99,2.76,2.9,307191,0
+ORN.US,D,20200716,000000,2.88,2.88,2.8,2.81,163055,0
+ORN.US,D,20200717,000000,2.8299,2.88,2.79,2.8,126667,0
+ORN.US,D,20200720,000000,2.84,2.8423,2.7223,2.78,250783,0
+ORN.US,D,20200721,000000,2.83,2.87,2.79,2.81,133628,0
+ORN.US,D,20200722,000000,2.81,2.91,2.7898,2.79,98793,0
+ORN.US,D,20200723,000000,2.8,2.86,2.75,2.81,106861,0
+ORN.US,D,20200724,000000,2.83,2.84,2.71,2.72,142723,0
+ORN.US,D,20200727,000000,2.72,2.798,2.7067,2.73,171094,0
+ORN.US,D,20200728,000000,2.68,2.77,2.61,2.72,183495,0
+ORN.US,D,20200729,000000,2.73,3.03,2.68,3,511374,0
+ORN.US,D,20200730,000000,3.03,3.12,2.91,2.97,603287,0
+ORN.US,D,20200731,000000,2.93,3.02,2.705,2.88,307910,0
+ORN.US,D,20200803,000000,2.9,3.09,2.9,3.07,250222,0
+ORN.US,D,20200804,000000,3.05,3.12,3.03,3.12,131360,0
+ORN.US,D,20200805,000000,3.15,3.17,3.04,3.04,125397,0
+ORN.US,D,20200806,000000,3.05,3.1154,2.92,2.95,142746,0
+ORN.US,D,20200807,000000,2.95,2.96,2.83,2.86,118379,0
+ORN.US,D,20200810,000000,2.85,2.94,2.85,2.93,210732,0
+ORN.US,D,20200811,000000,3,3.2255,2.95,3.11,830926,0
+ORN.US,D,20200812,000000,3.17,3.29,3.1501,3.22,391535,0
+ORN.US,D,20200813,000000,3.23,3.23,3.0852,3.19,203136,0
+ORN.US,D,20200814,000000,3.14,3.32,3.1301,3.28,304385,0
+ORN.US,D,20200817,000000,3.3,3.43,3.25,3.31,370116,0
+ORN.US,D,20200818,000000,3.31,3.34,3.22,3.26,120243,0
+ORN.US,D,20200819,000000,3.28,3.32,3.16,3.2,154473,0
+ORN.US,D,20200820,000000,3.2,3.2,3.06,3.13,136641,0
+ORN.US,D,20200821,000000,3.12,3.22,2.89,2.98,521824,0
+ORN.US,D,20200824,000000,2.85,2.88,2.68,2.86,597645,0
+ORN.US,D,20200825,000000,2.89,2.91,2.77,2.83,108038,0
+ORN.US,D,20200826,000000,2.83,2.83,2.69,2.74,216993,0
+ORN.US,D,20200827,000000,2.72,2.8,2.61,2.65,142963,0
+ORN.US,D,20200828,000000,2.62,2.76,2.55,2.71,163081,0
+ORN.US,D,20200831,000000,2.66,2.6986,2.575,2.61,165575,0
+ORN.US,D,20200901,000000,2.6,2.69,2.54,2.64,215129,0
+ORN.US,D,20200902,000000,2.64,2.89,2.64,2.88,197131,0
+ORN.US,D,20200903,000000,2.89,2.9167,2.67,2.78,149531,0
+ORN.US,D,20200904,000000,2.75,2.92,2.73,2.91,150602,0
+ORN.US,D,20200908,000000,2.91,2.96,2.8,2.81,159181,0
+ORN.US,D,20200909,000000,2.87,2.87,2.74,2.76,76440,0
+ORN.US,D,20200910,000000,2.78,2.79,2.62,2.65,132210,0
+ORN.US,D,20200911,000000,2.65,2.66,2.53,2.54,102874,0
+ORN.US,D,20200914,000000,2.55,2.62,2.46,2.58,182717,0
+ORN.US,D,20200915,000000,2.59,2.61,2.54,2.58,57463,0
+ORN.US,D,20200916,000000,2.6,2.69,2.57,2.62,130033,0
+ORN.US,D,20200917,000000,2.6,2.76,2.595,2.73,242153,0
+ORN.US,D,20200918,000000,2.7,2.9,2.7,2.83,247985,0
+ORN.US,D,20200921,000000,2.76,2.785,2.57,2.6,201254,0
+ORN.US,D,20200922,000000,2.6,2.7,2.59,2.68,78224,0
+ORN.US,D,20200923,000000,2.69,2.82,2.62,2.63,201275,0
+ORN.US,D,20200924,000000,2.71,2.74,2.605,2.69,112588,0
+ORN.US,D,20200925,000000,2.7,2.8,2.66,2.77,168504,0
+ORN.US,D,20200928,000000,2.77,2.84,2.67,2.71,146746,0
+ORN.US,D,20200929,000000,2.7,2.73,2.61,2.68,65337,0
+ORN.US,D,20200930,000000,2.7,2.8282,2.7,2.75,168872,0
+ORN.US,D,20201001,000000,2.76,2.79,2.71,2.75,112752,0
+ORN.US,D,20201002,000000,2.65,2.88,2.65,2.75,64223,0
+ORN.US,D,20201005,000000,2.76,2.95,2.7401,2.91,111474,0
+ORN.US,D,20201006,000000,2.95,3.1037,2.9246,2.98,196003,0
+ORN.US,D,20201007,000000,3.04,3.2,2.9801,3.12,236450,0
+ORN.US,D,20201008,000000,3.14,3.26,3.1,3.21,266702,0
+ORN.US,D,20201009,000000,3.23,3.28,3.19,3.19,117628,0
+ORN.US,D,20201012,000000,3.24,3.24,3,3.02,138213,0
+ORN.US,D,20201013,000000,3.01,3.2,2.9956,3.18,104582,0
+ORN.US,D,20201014,000000,3.0693,3.2,3.0693,3.15,52300,0
+ORN.US,D,20201015,000000,3.1,3.18,3.0343,3.15,25263,0
+ORN.US,D,20201016,000000,3.13,3.23,3.13,3.16,43459,0
+ORN.US,D,20201019,000000,3.14,3.19,3,3.08,164012,0
+ORN.US,D,20201020,000000,3.15,3.2,3.06,3.08,67625,0
+ORN.US,D,20201021,000000,3.08,3.13,2.97,2.99,128697,0
+ORN.US,D,20201022,000000,3,3.07,2.91,2.98,201884,0
+ORN.US,D,20201023,000000,3,3.07,2.95,3,95936,0
+ORN.US,D,20201026,000000,3,3.03,2.9,2.98,190727,0
+ORN.US,D,20201027,000000,2.97,3,2.82,2.93,100191,0
+ORN.US,D,20201028,000000,2.87,2.88,2.68,2.76,383981,0
+ORN.US,D,20201029,000000,3.16,3.25,2.82,3.13,1771877,0
+ORN.US,D,20201030,000000,3.14,3.35,3.1301,3.26,377686,0
+ORN.US,D,20201102,000000,3.34,3.69,3.32,3.58,646160,0
+ORN.US,D,20201103,000000,3.65,3.7,3.42,3.58,370650,0
+ORN.US,D,20201104,000000,3.53,3.59,3.3,3.35,280762,0
+ORN.US,D,20201105,000000,3.37,3.645,3.34,3.54,226303,0
+ORN.US,D,20201106,000000,3.61,3.63,3.55,3.58,236577,0
+ORN.US,D,20201109,000000,3.8,3.8743,3.66,3.77,402532,0
+ORN.US,D,20201110,000000,3.82,4.0399,3.773,3.94,328461,0
+ORN.US,D,20201111,000000,3.99,4.11,3.8,3.82,260018,0
+ORN.US,D,20201112,000000,3.83,3.96,3.74,3.86,209582,0
+ORN.US,D,20201113,000000,3.91,4,3.87,3.88,123809,0
+ORN.US,D,20201116,000000,3.96,4.06,3.77,3.84,355108,0
+ORN.US,D,20201117,000000,3.85,4.03,3.72,3.94,288260,0
+ORN.US,D,20201118,000000,4.01,4.0529,3.92,3.99,233750,0
+ORN.US,D,20201119,000000,3.96,4.1,3.893,4.01,262699,0
+ORN.US,D,20201120,000000,4.02,4.12,3.97,4.08,333330,0
+ORN.US,D,20201123,000000,4.09,4.25,4.09,4.19,450804,0
+ORN.US,D,20201124,000000,4.27,4.33,4.155,4.27,318366,0
+ORN.US,D,20201125,000000,4.33,4.42,4.28,4.39,191314,0
+ORN.US,D,20201127,000000,4.39,4.41,4.27,4.32,97892,0
+ORN.US,D,20201130,000000,4.3,4.3569,3.95,3.97,309711,0
+ORN.US,D,20201201,000000,4.08,4.1236,3.91,3.93,149339,0
+ORN.US,D,20201202,000000,3.9,4.06,3.86,4.05,148404,0
+ORN.US,D,20201203,000000,4.05,4.45,4.02,4.42,464313,0
+ORN.US,D,20201204,000000,4.57,4.8,4.46,4.54,869777,0
+ORN.US,D,20201207,000000,4.7,4.75,4.4,4.64,492682,0
+ORN.US,D,20201208,000000,4.68,4.78,4.6,4.69,323147,0
+ORN.US,D,20201209,000000,4.85,4.85,4.44,4.52,360120,0
+ORN.US,D,20201210,000000,4.5,4.514,4.28,4.3,244013,0
+ORN.US,D,20201211,000000,4.34,4.4978,4.27,4.42,197983,0
+ORN.US,D,20201214,000000,4.51,4.7,4.4603,4.57,346889,0
+ORN.US,D,20201215,000000,4.63,4.7895,4.53,4.72,410356,0
+ORN.US,D,20201216,000000,4.75,4.775,4.6,4.72,242491,0
+ORN.US,D,20201217,000000,4.82,4.98,4.77,4.97,555358,0
+ORN.US,D,20201218,000000,5,5.29,4.93,5.03,693657,0
+ORN.US,D,20201221,000000,5.02,5.03,4.86,4.92,485961,0
+ORN.US,D,20201222,000000,4.92,5.06,4.92,4.95,281402,0
+ORN.US,D,20201223,000000,5,5.0889,4.8801,4.96,454673,0
+ORN.US,D,20201224,000000,5,5.03,4.9101,4.94,80798,0
+ORN.US,D,20201228,000000,5.01,5.2444,4.965,5.2,297910,0
+ORN.US,D,20201229,000000,5.32,5.3898,5.06,5.25,330982,0
+ORN.US,D,20201230,000000,5.26,5.34,5.11,5.15,244939,0
+ORN.US,D,20201231,000000,5.18,5.195,4.95,4.96,186601,0
+ORN.US,D,20210104,000000,5,5.07,4.65,4.78,353018,0
+ORN.US,D,20210105,000000,4.78,5.08,4.72,5.03,171335,0
+ORN.US,D,20210106,000000,5.1,5.47,5.1,5.31,558021,0
+ORN.US,D,20210107,000000,5.42,5.5374,5.32,5.32,415616,0
+ORN.US,D,20210108,000000,5.4,5.4354,5.04,5.18,261107,0
+ORN.US,D,20210111,000000,5.08,5.19,5.03,5.12,250826,0
+ORN.US,D,20210112,000000,5.21,5.33,5.12,5.29,174690,0
+ORN.US,D,20210113,000000,5.4,5.42,5.21,5.4,228310,0
+ORN.US,D,20210114,000000,5.47,5.78,5.4,5.77,379322,0
+ORN.US,D,20210115,000000,5.77,5.86,5.61,5.79,299824,0
+ORN.US,D,20210119,000000,5.92,6.05,5.805,5.91,322800,0
+ORN.US,D,20210120,000000,5.91,6.05,5.86,5.97,309227,0
+ORN.US,D,20210121,000000,6,6.09,5.77,5.9,276064,0
+ORN.US,D,20210122,000000,5.91,5.92,5.66,5.85,281385,0
+ORN.US,D,20210125,000000,5.85,6.05,5.76,5.97,276797,0
+ORN.US,D,20210126,000000,6.02,6.09,5.82,5.85,260857,0
+ORN.US,D,20210127,000000,5.74,5.75,5.41,5.44,434803,0
+ORN.US,D,20210128,000000,5.54,5.62,5.42,5.62,209307,0
+ORN.US,D,20210129,000000,5.62,5.66,5.32,5.37,263043,0
+ORN.US,D,20210201,000000,5.31,5.54,5.16,5.49,366759,0
+ORN.US,D,20210202,000000,5.62,5.6273,5.37,5.56,200174,0
+ORN.US,D,20210203,000000,5.59,5.79,5.58,5.79,173359,0
+ORN.US,D,20210204,000000,5.79,5.83,5.7,5.81,187369,0
+ORN.US,D,20210205,000000,5.9,5.9,5.68,5.79,216739,0
+ORN.US,D,20210208,000000,5.72,5.93,5.7,5.9,253416,0
+ORN.US,D,20210209,000000,5.9,6.1,5.8809,6.02,310251,0
+ORN.US,D,20210210,000000,6.02,6.04,5.65,5.86,255950,0
+ORN.US,D,20210211,000000,5.91,6.2168,5.89,6.11,304694,0
+ORN.US,D,20210212,000000,6.06,6.23,6.0399,6.16,277678,0
+ORN.US,D,20210216,000000,6.24,6.25,5.95,6,282967,0
+ORN.US,D,20210217,000000,5.95,5.9899,5.67,5.85,202614,0
+ORN.US,D,20210218,000000,5.84,5.8443,5.67,5.7,185492,0
+ORN.US,D,20210219,000000,5.78,5.99,5.77,5.88,180790,0
+ORN.US,D,20210222,000000,5.88,6.07,5.86,6.03,310544,0
+ORN.US,D,20210223,000000,6.05,6.05,5.69,5.84,256272,0
+ORN.US,D,20210224,000000,5.97,6.09,5.845,5.95,195490,0
+ORN.US,D,20210225,000000,5.92,6.14,5.61,5.86,400069,0
+ORN.US,D,20210226,000000,5.82,5.93,5.53,5.83,303538,0
+ORN.US,D,20210301,000000,5.96,5.99,5.6,5.65,322780,0
+ORN.US,D,20210302,000000,5.6,5.76,5.35,5.46,259807,0
+ORN.US,D,20210303,000000,5.48,5.65,5.46,5.5,186649,0
+ORN.US,D,20210304,000000,5.5,5.6,5.36,5.56,298643,0
+ORN.US,D,20210305,000000,5.54,5.81,5.415,5.66,503754,0
+ORN.US,D,20210308,000000,5.82,5.98,5.74,5.83,249532,0
+ORN.US,D,20210309,000000,5.87,5.96,5.75,5.85,239735,0
+ORN.US,D,20210310,000000,5.91,6.085,5.91,6.03,277351,0
+ORN.US,D,20210311,000000,6.11,6.43,6.0176,6.39,514889,0
+ORN.US,D,20210312,000000,6.43,6.65,6.31,6.57,344377,0
+ORN.US,D,20210315,000000,6.61,6.67,6.35,6.47,170373,0
+ORN.US,D,20210316,000000,6.44,6.45,6.1319,6.22,188215,0
+ORN.US,D,20210317,000000,6.21,6.21,6.02,6.11,118819,0
+ORN.US,D,20210318,000000,6.1,6.27,6.05,6.08,159181,0
+ORN.US,D,20210319,000000,6.05,6.13,5.78,5.8,311995,0
+ORN.US,D,20210322,000000,5.73,5.86,5.61,5.76,245350,0
+ORN.US,D,20210323,000000,5.72,5.86,5.42,5.49,143419,0
+ORN.US,D,20210324,000000,5.55,5.81,5.44,5.46,182593,0
+ORN.US,D,20210325,000000,5.43,5.79,5.4,5.72,156140,0
+ORN.US,D,20210326,000000,5.8,5.89,5.56,5.65,123326,0
+ORN.US,D,20210329,000000,5.68,5.93,5.52,5.58,165538,0
+ORN.US,D,20210330,000000,5.59,5.99,5.59,5.97,224405,0
+ORN.US,D,20210331,000000,6.1,6.3,5.88,6.07,318298,0
+ORN.US,D,20210401,000000,6.05,6.23,5.9196,6.14,210231,0
+ORN.US,D,20210405,000000,6.23,6.23,6.05,6.13,176990,0
+ORN.US,D,20210406,000000,6.13,6.345,6.1,6.29,170561,0
+ORN.US,D,20210407,000000,6.27,6.29,5.97,5.99,147163,0
+ORN.US,D,20210408,000000,6,6.11,5.84,6.02,139350,0
+ORN.US,D,20210409,000000,6,6,5.84,5.88,133412,0
+ORN.US,D,20210412,000000,5.89,5.96,5.72,5.91,117769,0
+ORN.US,D,20210413,000000,5.93,5.97,5.8,5.94,145467,0
+ORN.US,D,20210414,000000,5.94,6.02,5.81,5.86,157962,0
+ORN.US,D,20210415,000000,5.96,5.99,5.75,5.78,123365,0
+ORN.US,D,20210416,000000,5.82,5.93,5.795,5.93,107325,0
+ORN.US,D,20210419,000000,5.91,5.94,5.8,5.92,129641,0
+ORN.US,D,20210420,000000,5.92,5.94,5.6,5.66,176447,0
+ORN.US,D,20210421,000000,5.6,5.81,5.59,5.78,97151,0
+ORN.US,D,20210422,000000,5.79,5.79,5.62,5.71,170231,0
+ORN.US,D,20210423,000000,5.72,5.776,5.68,5.74,105654,0
+ORN.US,D,20210426,000000,5.75,5.93,5.75,5.9,107243,0
+ORN.US,D,20210427,000000,5.89,5.92,5.82,5.9,67044,0
+ORN.US,D,20210428,000000,5.89,5.92,5.8,5.81,97800,0
+ORN.US,D,20210429,000000,5.9,5.92,5.5,5.55,212045,0
+ORN.US,D,20210430,000000,5.5,5.6,5.34,5.39,322111,0
+ORN.US,D,20210503,000000,5.36,5.565,5.36,5.47,458926,0
+ORN.US,D,20210504,000000,5.45,5.5181,5.32,5.44,200902,0
+ORN.US,D,20210505,000000,5.49,5.65,5.49,5.61,108505,0
+ORN.US,D,20210506,000000,5.63,5.76,5.46,5.69,152738,0
+ORN.US,D,20210507,000000,5.64,5.85,5.59,5.81,111656,0
+ORN.US,D,20210510,000000,5.81,5.86,5.66,5.68,100979,0
+ORN.US,D,20210511,000000,5.56,5.67,5.51,5.67,127794,0
+ORN.US,D,20210512,000000,5.61,5.69,5.47,5.53,142477,0
+ORN.US,D,20210513,000000,5.58,5.72,5.51,5.63,149788,0
+ORN.US,D,20210514,000000,5.67,5.87,5.61,5.87,127196,0
+ORN.US,D,20210517,000000,5.87,5.87,5.74,5.82,82704,0
+ORN.US,D,20210518,000000,5.78,6.04,5.78,5.94,122177,0
+ORN.US,D,20210519,000000,5.91,6.02,5.67,6.01,115367,0
+ORN.US,D,20210520,000000,6.01,6.31,5.95,6.14,221059,0
+ORN.US,D,20210521,000000,6.26,6.5,6.17,6.21,158118,0
+ORN.US,D,20210524,000000,6.25,6.35,6.14,6.27,109866,0
+ORN.US,D,20210525,000000,6.28,6.32,5.9,5.91,100573,0
+ORN.US,D,20210526,000000,6,6.08,5.88,6.02,84067,0
+ORN.US,D,20210527,000000,6.06,6.15,5.95,6.02,110304,0
+ORN.US,D,20210528,000000,6.08,6.1,5.93,5.98,44192,0
+ORN.US,D,20210601,000000,6.05,6.12,5.93,5.95,115828,0
+ORN.US,D,20210602,000000,5.98,5.98,5.81,5.88,123765,0
+ORN.US,D,20210603,000000,5.84,5.89,5.7,5.89,150726,0
+ORN.US,D,20210604,000000,5.93,5.9799,5.77,5.87,65753,0
+ORN.US,D,20210607,000000,5.88,5.895,5.76,5.85,54739,0
+ORN.US,D,20210608,000000,5.88,5.88,5.79,5.82,78253,0
+ORN.US,D,20210609,000000,5.9,5.9472,5.83,5.86,117105,0
+ORN.US,D,20210610,000000,5.85,5.92,5.7699,5.84,197214,0
+ORN.US,D,20210611,000000,5.89,5.95,5.77,5.82,89819,0
+ORN.US,D,20210614,000000,5.82,5.91,5.7,5.7,72102,0
+ORN.US,D,20210615,000000,5.7,5.75,5.63,5.7,291629,0
+ORN.US,D,20210616,000000,5.66,5.75,5.63,5.71,126108,0
+ORN.US,D,20210617,000000,5.71,5.8,5.6,5.64,172499,0
+ORN.US,D,20210618,000000,5.6,5.74,5.52,5.58,204326,0
+ORN.US,D,20210621,000000,5.68,5.82,5.55,5.66,207893,0
+ORN.US,D,20210622,000000,5.63,5.67,5.58,5.63,110513,0
+ORN.US,D,20210623,000000,5.6,5.69,5.59,5.6,74965,0
+ORN.US,D,20210624,000000,5.6,5.9396,5.58,5.92,151234,0
+ORN.US,D,20210625,000000,6,6.1,5.79,5.79,218097,0
+ORN.US,D,20210628,000000,5.78,5.92,5.73,5.81,110102,0
+ORN.US,D,20210629,000000,5.78,5.87,5.75,5.77,47695,0
+ORN.US,D,20210630,000000,5.73,5.82,5.65,5.75,63202,0
+ORN.US,D,20210701,000000,5.77,5.899,5.74,5.8,83598,0
+ORN.US,D,20210702,000000,5.82,5.92,5.74,5.86,75131,0
+ORN.US,D,20210706,000000,5.81,5.83,5.5101,5.57,236054,0
+ORN.US,D,20210707,000000,5.54,5.6099,5.5,5.57,150349,0
+ORN.US,D,20210708,000000,5.5,5.6899,5.42,5.59,124415,0
+ORN.US,D,20210709,000000,5.76,5.76,5.65,5.75,85083,0
+ORN.US,D,20210712,000000,5.75,5.78,5.6,5.73,173458,0
+ORN.US,D,20210713,000000,5.73,5.73,5.63,5.65,93320,0
+ORN.US,D,20210714,000000,5.67,5.6799,5.44,5.52,675647,0
+ORN.US,D,20210715,000000,5.5,5.63,5.44,5.6,158899,0
+ORN.US,D,20210716,000000,5.62,5.6532,5.5,5.52,84544,0
+ORN.US,D,20210719,000000,5.52,5.66,5.43,5.61,178907,0
+ORN.US,D,20210720,000000,5.64,5.84,5.64,5.68,125917,0
+ORN.US,D,20210721,000000,5.76,5.8759,5.72,5.74,100997,0
+ORN.US,D,20210722,000000,5.77,5.77,5.59,5.73,93874,0
+ORN.US,D,20210723,000000,5.75,5.8,5.63,5.79,59314,0
+ORN.US,D,20210726,000000,5.81,5.88,5.65,5.74,130540,0
+ORN.US,D,20210727,000000,5.69,5.7935,5.65,5.78,92039,0
+ORN.US,D,20210728,000000,5.86,5.98,5.72,5.98,96079,0
+ORN.US,D,20210729,000000,5.92,5.95,5.2301,5.58,470747,0
+ORN.US,D,20210730,000000,5.41,5.45,5.235,5.37,404074,0
+ORN.US,D,20210802,000000,5.37,5.37,5.245,5.36,340849,0
+ORN.US,D,20210803,000000,5.37,5.37,5.12,5.32,433921,0
+ORN.US,D,20210804,000000,5.25,5.35,5.161,5.28,255661,0
+ORN.US,D,20210805,000000,5.28,5.42,5.28,5.29,349458,0
+ORN.US,D,20210806,000000,5.31,5.4,5.27,5.36,173603,0
+ORN.US,D,20210809,000000,5.39,5.4401,5.32,5.39,95510,0
+ORN.US,D,20210810,000000,5.41,5.59,5.32,5.53,153055,0
+ORN.US,D,20210811,000000,5.54,5.59,5.44,5.57,143322,0
+ORN.US,D,20210812,000000,5.55,5.56,5.46,5.51,45302,0
+ORN.US,D,20210813,000000,5.5,5.55,5.41,5.55,75118,0
+ORN.US,D,20210816,000000,5.49,5.6,5.35,5.44,94979,0
+ORN.US,D,20210817,000000,5.44,5.45,5.35,5.4,134726,0
+ORN.US,D,20210818,000000,5.32,5.52,5.32,5.44,166442,0
+ORN.US,D,20210819,000000,5.44,5.44,5.3,5.36,118478,0
+ORN.US,D,20210820,000000,5.33,5.38,5.28,5.31,254223,0
+ORN.US,D,20210823,000000,5.33,5.42,5.3,5.38,82282,0
+ORN.US,D,20210824,000000,5.42,5.54,5.37,5.49,185670,0
+ORN.US,D,20210825,000000,5.45,5.56,5.39,5.44,107742,0
+ORN.US,D,20210826,000000,5.44,5.48,5.37,5.48,88656,0
+ORN.US,D,20210827,000000,5.48,5.56,5.46,5.46,165476,0
+ORN.US,D,20210830,000000,5.46,5.59,5.39,5.48,379689,0
+ORN.US,D,20210831,000000,5.5,5.52,5.34,5.43,155110,0
+ORN.US,D,20210901,000000,5.48,5.48,5.32,5.45,98806,0
+ORN.US,D,20210902,000000,5.46,5.59,5.46,5.55,59034,0
+ORN.US,D,20210903,000000,5.54,5.59,5.48,5.53,95861,0
+ORN.US,D,20210907,000000,5.52,5.64,5.49,5.64,129688,0
+ORN.US,D,20210908,000000,5.57,5.64,5.46,5.49,70202,0
+ORN.US,D,20210909,000000,5.49,5.51,5.4,5.48,102893,0
+ORN.US,D,20210910,000000,5.51,5.54,5.39,5.44,77332,0
+ORN.US,D,20210913,000000,5.44,5.51,5.35,5.46,50707,0
+ORN.US,D,20210914,000000,5.46,5.54,5.37,5.39,70478,0
+ORN.US,D,20210915,000000,5.38,5.42,5.36,5.4,54556,0
+ORN.US,D,20210916,000000,5.42,5.42,5.3,5.37,59925,0
+ORN.US,D,20210917,000000,5.35,5.4,5.245,5.31,83995,0
+ORN.US,D,20210920,000000,5.26,5.26,4.99,5.05,91863,0
+ORN.US,D,20210921,000000,5.1,5.1,4.92,5.01,87829,0
+ORN.US,D,20210922,000000,5.02,5.155,5.02,5.07,101414,0
+ORN.US,D,20210923,000000,5.13,5.27,5.0475,5.18,115047,0
+ORN.US,D,20210924,000000,5.09,5.2,5.0796,5.16,50133,0
+ORN.US,D,20210927,000000,5.14,5.3,5.14,5.26,100334,0
+ORN.US,D,20210928,000000,5.22,5.2842,5.06,5.12,120431,0
+ORN.US,D,20210929,000000,5.12,5.1687,5.05,5.12,1190625,0
+ORN.US,D,20210930,000000,5.61,5.8,5.4,5.44,1235753,0
+ORN.US,D,20211001,000000,5.48,5.5,5.23,5.35,294752,0
+ORN.US,D,20211004,000000,5.27,5.2701,5.01,5.04,222173,0
+ORN.US,D,20211005,000000,5.04,5.14,4.94,5.13,174544,0
+ORN.US,D,20211006,000000,5.07,5.0999,4.97,5.04,123365,0
+ORN.US,D,20211007,000000,5.09,5.16,5.07,5.14,73114,0
+ORN.US,D,20211008,000000,5.15,5.19,5.0601,5.08,89012,0
+ORN.US,D,20211011,000000,5.06,5.13,4.94,4.95,104022,0
+ORN.US,D,20211012,000000,4.93,4.945,4.74,4.75,245917,0
+ORN.US,D,20211013,000000,4.7,4.78,4.65,4.78,164396,0
+ORN.US,D,20211014,000000,4.9,4.95,4.66,4.69,85921,0
+ORN.US,D,20211015,000000,4.7,4.75,4.655,4.66,63958,0
+ORN.US,D,20211018,000000,4.6,4.68,4.55,4.67,145138,0
+ORN.US,D,20211019,000000,4.68,4.69,4.61,4.64,53750,0
+ORN.US,D,20211020,000000,4.62,4.68,4.6,4.67,48340,0
+ORN.US,D,20211021,000000,4.66,4.72,4.61,4.72,65722,0
+ORN.US,D,20211022,000000,4.71,4.75,4.645,4.67,91787,0
+ORN.US,D,20211025,000000,4.67,4.74,4.66,4.72,97332,0
+ORN.US,D,20211026,000000,4.7,4.725,4.65,4.68,54810,0
+ORN.US,D,20211027,000000,4.69,4.69,4.535,4.55,116495,0
+ORN.US,D,20211028,000000,4.52,4.58,4.1801,4.4,373189,0
+ORN.US,D,20211029,000000,4.36,4.64,4.33,4.45,318096,0
+ORN.US,D,20211101,000000,4.44,4.45,4.35,4.39,113833,0
+ORN.US,D,20211102,000000,4.39,4.39,4.27,4.38,125187,0
+ORN.US,D,20211103,000000,4.35,4.37,4.2901,4.34,96568,0
+ORN.US,D,20211104,000000,4.36,4.36,4.22,4.26,109419,0
+ORN.US,D,20211105,000000,4.26,4.4,4.26,4.38,92504,0
+ORN.US,D,20211108,000000,4.4,4.56,4.38,4.51,164768,0
+ORN.US,D,20211109,000000,4.49,4.78,4.49,4.78,206383,0
+ORN.US,D,20211110,000000,4.74,4.8699,4.6,4.67,102123,0
+ORN.US,D,20211111,000000,4.69,5.06,4.68,5.01,246068,0
+ORN.US,D,20211112,000000,5.06,5.06,4.89,5,122084,0
+ORN.US,D,20211115,000000,4.97,5.01,4.87,5,103336,0
+ORN.US,D,20211116,000000,4.99,5.05,4.89,5,226245,0
+ORN.US,D,20211117,000000,4.95,4.995,4.86,4.92,155182,0
+ORN.US,D,20211118,000000,4.9,4.94,4.8,4.81,73661,0
+ORN.US,D,20211119,000000,4.83,4.88,4.78,4.8,85834,0
+ORN.US,D,20211122,000000,4.83,4.9,4.49,4.56,188875,0
+ORN.US,D,20211123,000000,4.54,4.64,4.38,4.41,138714,0
+ORN.US,D,20211124,000000,4.41,4.46,4.33,4.35,106282,0
+ORN.US,D,20211126,000000,4.31,4.3367,4.1,4.27,92498,0
+ORN.US,D,20211129,000000,4.32,4.3265,4.1,4.11,102887,0
+ORN.US,D,20211130,000000,4.05,4.1699,3.94,4.1,234100,0
+ORN.US,D,20211201,000000,4.15,4.1899,3.89,3.94,138981,0
+ORN.US,D,20211202,000000,3.95,4.0799,3.9,3.96,61842,0
+ORN.US,D,20211203,000000,4,4.08,3.75,3.9,190507,0
+ORN.US,D,20211206,000000,3.91,4.16,3.8702,4.15,87461,0
+ORN.US,D,20211207,000000,4.15,4.3,4.15,4.25,59163,0
+ORN.US,D,20211208,000000,4.21,4.4,4.18,4.36,97654,0
+ORN.US,D,20211209,000000,4.39,4.39,4.24,4.31,88551,0
+ORN.US,D,20211210,000000,4.36,4.41,4.27,4.37,48593,0
+ORN.US,D,20211213,000000,4.37,4.39,4.27,4.33,130340,0
+ORN.US,D,20211214,000000,4.28,4.3,4.13,4.3,263589,0
+ORN.US,D,20211215,000000,4.28,4.29,4.15,4.28,113370,0
+ORN.US,D,20211216,000000,4.3,4.3,3.96,4.08,87330,0
+ORN.US,D,20211217,000000,4.03,4.05,3.79,3.8,170474,0
+ORN.US,D,20211220,000000,3.73,3.76,3.46,3.61,312762,0
+ORN.US,D,20211221,000000,3.62,3.8,3.56,3.72,244408,0
+ORN.US,D,20211222,000000,3.71,3.7999,3.65,3.71,189138,0
+ORN.US,D,20211223,000000,3.74,3.92,3.7,3.78,494545,0
+ORN.US,D,20211227,000000,3.79,3.92,3.74,3.91,150314,0
+ORN.US,D,20211228,000000,3.87,3.95,3.72,3.75,75891,0
+ORN.US,D,20211229,000000,3.76,3.8,3.66,3.72,177501,0
+ORN.US,D,20211230,000000,3.67,3.89,3.67,3.78,114795,0
+ORN.US,D,20211231,000000,3.74,3.88,3.72,3.77,159426,0
+ORN.US,D,20220103,000000,3.75,4.08,3.745,4.08,71395,0
+ORN.US,D,20220104,000000,4.08,4.2,3.99,4,93019,0
+ORN.US,D,20220105,000000,4,4.21,3.845,3.87,98616,0
+ORN.US,D,20220106,000000,3.86,3.9799,3.795,3.89,83949,0
+ORN.US,D,20220107,000000,3.9,3.9,3.78,3.78,32261,0
+ORN.US,D,20220110,000000,3.79,3.85,3.6386,3.69,60487,0
+ORN.US,D,20220111,000000,3.66,3.72,3.6,3.71,52274,0
+ORN.US,D,20220112,000000,3.77,3.7793,3.64,3.65,41324,0
+ORN.US,D,20220113,000000,3.71,3.77,3.64,3.67,58537,0
+ORN.US,D,20220114,000000,3.66,3.83,3.6,3.8,66843,0
+ORN.US,D,20220118,000000,3.77,3.77,3.42,3.56,158802,0
+ORN.US,D,20220119,000000,3.6,3.6,3.43,3.46,55900,0
+ORN.US,D,20220120,000000,3.46,3.55,3.42,3.45,46326,0
+ORN.US,D,20220121,000000,3.39,3.4199,3.3,3.36,65160,0
+ORN.US,D,20220124,000000,3.31,3.55,3.21,3.55,94315,0
+ORN.US,D,20220125,000000,3.43,3.51,3.35,3.44,54802,0
+ORN.US,D,20220126,000000,3.49,3.6199,3.28,3.39,62306,0
+ORN.US,D,20220127,000000,3.42,3.42,3.05,3.21,203462,0
+ORN.US,D,20220128,000000,3.25,3.25,3.14,3.17,27394,0
+ORN.US,D,20220131,000000,3.15,3.27,3.15,3.2,60326,0
+ORN.US,D,20220201,000000,3.2,3.39,3.17,3.2,84730,0
+ORN.US,D,20220202,000000,3.205,3.21,3.08,3.1,78531,0
+ORN.US,D,20220203,000000,3.08,3.26,3.08,3.09,34328,0
+ORN.US,D,20220204,000000,3.06,3.13,3.05,3.1,37063,0
+ORN.US,D,20220207,000000,3.06,3.25,3.06,3.21,58070,0
+ORN.US,D,20220208,000000,3.21,3.47,3.2008,3.44,57219,0
+ORN.US,D,20220209,000000,3.47,3.5102,3.26,3.29,68454,0
+ORN.US,D,20220210,000000,3.18,3.36,3.18,3.28,71643,0
+ORN.US,D,20220211,000000,3.24,3.25,3.03,3.07,84055,0
+ORN.US,D,20220214,000000,3.07,3.099,3,3.03,46985,0
+ORN.US,D,20220215,000000,3.12,3.2353,3.12,3.21,42407,0
+ORN.US,D,20220216,000000,3.17,3.57,3.1,3.54,112657,0
+ORN.US,D,20220217,000000,3.415,3.51,3.39,3.49,59078,0
+ORN.US,D,20220218,000000,3.45,3.4902,3.38,3.38,52857,0
+ORN.US,D,20220222,000000,3.37,3.51,3.2529,3.34,56645,0
+ORN.US,D,20220223,000000,3.35,3.38,3.17,3.18,13441,0
+ORN.US,D,20220224,000000,3.11,3.2386,3.02,3.2,76866,0
+ORN.US,D,20220225,000000,3.24,3.3799,3.15,3.2,56965,0
+ORN.US,D,20220228,000000,3.13,3.275,3.121,3.22,27128,0
+ORN.US,D,20220301,000000,3.23,3.23,3.07,3.08,61017,0
+ORN.US,D,20220302,000000,3.16,3.42,3.1,3.12,148985,0
+ORN.US,D,20220303,000000,2.5,2.82,2.3,2.35,1472351,0
+ORN.US,D,20220304,000000,2.38,2.38,2.15,2.19,474872,0
+ORN.US,D,20220307,000000,2.2,2.28,2.15,2.2,396694,0
+ORN.US,D,20220308,000000,2.2,2.3,2.17,2.22,500348,0
+ORN.US,D,20220309,000000,2.21,2.41,2.21,2.34,247956,0
+ORN.US,D,20220310,000000,2.47,2.47,2.19,2.4,214176,0
+ORN.US,D,20220311,000000,2.35,2.58,2.34,2.5,124568,0
+ORN.US,D,20220314,000000,2.52,2.55,2.31,2.34,107496,0
+ORN.US,D,20220315,000000,2.45,2.49,2.21,2.27,147754,0
+ORN.US,D,20220316,000000,2.24,2.41,2.1011,2.25,513096,0
+ORN.US,D,20220317,000000,2.18,2.3,2.13,2.3,192962,0
+ORN.US,D,20220318,000000,2.21,2.34,2.21,2.22,342610,0
+ORN.US,D,20220321,000000,2.2,2.29,2.2,2.23,140326,0
+ORN.US,D,20220322,000000,2.19,2.28,2.19,2.21,152131,0
+ORN.US,D,20220323,000000,2.24,2.2925,2.19,2.22,208224,0
+ORN.US,D,20220324,000000,2.25,2.71,2.25,2.4,375272,0
+ORN.US,D,20220325,000000,2.38,2.6299,2.36,2.61,287387,0
+ORN.US,D,20220328,000000,2.57,2.7,2.56,2.7,196374,0
+ORN.US,D,20220329,000000,2.7,2.82,2.65,2.66,163976,0
+ORN.US,D,20220330,000000,2.65,2.71,2.58,2.66,98189,0
+ORN.US,D,20220331,000000,2.67,2.75,2.47,2.48,64792,0
+ORN.US,D,20220401,000000,2.5,2.67,2.47,2.65,124724,0
+ORN.US,D,20220404,000000,2.62,2.62,2.495,2.53,131889,0
+ORN.US,D,20220405,000000,2.53,2.65,2.53,2.58,120458,0
+ORN.US,D,20220406,000000,2.59,2.68,2.45,2.64,184370,0
+ORN.US,D,20220407,000000,2.64,2.6898,2.421,2.47,265966,0
+ORN.US,D,20220408,000000,2.45,2.49,2.3,2.31,181269,0
+ORN.US,D,20220411,000000,2.39,2.6299,2.38,2.58,211938,0
+ORN.US,D,20220412,000000,2.6,2.6,2.32,2.35,94128,0
+ORN.US,D,20220413,000000,2.36,2.48,2.3,2.43,136566,0
+ORN.US,D,20220414,000000,2.46,2.5882,2.3814,2.56,159940,0
+ORN.US,D,20220418,000000,2.45,2.51,2.33,2.37,198807,0
+ORN.US,D,20220419,000000,2.32,2.55,2.32,2.4,138705,0
+ORN.US,D,20220420,000000,2.43,2.65,2.381,2.64,110306,0
+ORN.US,D,20220421,000000,2.51,2.6099,2.4,2.41,127680,0
+ORN.US,D,20220422,000000,2.43,2.43,2.33,2.35,92521,0
+ORN.US,D,20220425,000000,2.34,2.3599,2.29,2.33,66057,0
+ORN.US,D,20220426,000000,2.33,2.34,2.24,2.25,85124,0
+ORN.US,D,20220427,000000,2.28,2.43,2.27,2.37,119736,0
+ORN.US,D,20220428,000000,2.38,2.5,2.3301,2.46,198753,0
+ORN.US,D,20220429,000000,2.49,2.7,2.45,2.66,316774,0
+ORN.US,D,20220502,000000,2.73,2.78,2.6,2.78,208595,0
+ORN.US,D,20220503,000000,2.77,2.8683,2.6388,2.72,102415,0
+ORN.US,D,20220504,000000,2.75,2.88,2.72,2.88,39928,0
+ORN.US,D,20220505,000000,2.8376,2.85,2.64,2.67,90826,0
+ORN.US,D,20220506,000000,2.66,2.7684,2.58,2.67,110359,0
+ORN.US,D,20220509,000000,2.62,2.62,2.43,2.5,140052,0
+ORN.US,D,20220510,000000,2.51,2.6,2.42,2.52,90244,0
+ORN.US,D,20220511,000000,2.52,2.57,2.42,2.51,65855,0
+ORN.US,D,20220512,000000,2.44,2.69,2.4351,2.64,33838,0
+ORN.US,D,20220513,000000,2.6578,2.755,2.62,2.7,42264,0
+ORN.US,D,20220516,000000,2.67,2.699,2.63,2.64,14749,0
+ORN.US,D,20220517,000000,2.73,2.9,2.6128,2.85,72159,0
+ORN.US,D,20220518,000000,2.81,2.9,2.74,2.84,46114,0
+ORN.US,D,20220519,000000,2.81,2.82,2.74,2.79,29167,0
+ORN.US,D,20220520,000000,2.82,2.82,2.71,2.72,23786,0
+ORN.US,D,20220523,000000,2.7,2.77,2.57,2.69,52649,0
+ORN.US,D,20220524,000000,2.65,2.65,2.5,2.53,60157,0
+ORN.US,D,20220525,000000,2.5,2.73,2.47,2.65,45557,0
+ORN.US,D,20220526,000000,2.7,2.77,2.57,2.72,55418,0
+ORN.US,D,20220527,000000,2.73,2.78,2.45,2.52,130565,0
+ORN.US,D,20220531,000000,2.5,2.72,2.5,2.65,56079,0
+ORN.US,D,20220601,000000,2.64,2.85,2.64,2.83,40014,0
+ORN.US,D,20220602,000000,2.86,2.93,2.77,2.82,32524,0
+ORN.US,D,20220603,000000,2.73,2.775,2.61,2.66,24009,0
+ORN.US,D,20220606,000000,2.73,2.79,2.57,2.57,40515,0
+ORN.US,D,20220607,000000,2.59,2.9,2.57,2.82,142730,0
+ORN.US,D,20220608,000000,2.9,2.95,2.84,2.88,59814,0
+ORN.US,D,20220609,000000,2.87,2.9,2.8218,2.84,23819,0
+ORN.US,D,20220610,000000,2.78,2.86,2.6301,2.75,45385,0
+ORN.US,D,20220613,000000,2.72,2.72,2.5173,2.55,53577,0
+ORN.US,D,20220614,000000,2.593,2.635,2.57,2.57,21107,0
+ORN.US,D,20220615,000000,2.59,2.66,2.53,2.6,39881,0
+ORN.US,D,20220616,000000,2.59,2.59,2.37,2.42,92337,0
+ORN.US,D,20220617,000000,2.3,2.66,2.29,2.66,86077,0
+ORN.US,D,20220621,000000,2.54,2.63,2.48,2.54,34920,0
+ORN.US,D,20220622,000000,2.46,2.63,2.46,2.55,11638,0
+ORN.US,D,20220623,000000,2.5,2.53,2.44,2.44,31752,0
+ORN.US,D,20220624,000000,2.42,2.57,2.42,2.42,43299,0
+ORN.US,D,20220627,000000,2.42,2.45,2.33,2.35,64112,0
+ORN.US,D,20220628,000000,2.34,2.4599,2.25,2.25,29119,0
+ORN.US,D,20220629,000000,2.24,2.29,2.1,2.2,110468,0
+ORN.US,D,20220630,000000,2.18,2.29,2.18,2.28,26977,0
+ORN.US,D,20220701,000000,2.22,2.33,2.19,2.23,100888,0
+ORN.US,D,20220705,000000,2.16,2.32,2.1401,2.25,31029,0
+ORN.US,D,20220706,000000,2.25,2.3071,2.23,2.23,16828,0
+ORN.US,D,20220707,000000,2.28,2.36,2.28,2.28,38975,0
+ORN.US,D,20220708,000000,2.22,2.31,2.2,2.28,57672,0
+ORN.US,D,20220711,000000,2.23,2.3299,2.2,2.29,105026,0
+ORN.US,D,20220712,000000,2.28,2.3199,2.26,2.26,57952,0
+ORN.US,D,20220713,000000,2.3,2.31,2.23,2.27,98890,0
+ORN.US,D,20220714,000000,2.26,2.32,2.26,2.27,45381,0
+ORN.US,D,20220715,000000,2.2744,2.3599,2.26,2.27,84289,0
+ORN.US,D,20220718,000000,2.35,2.3851,2.26,2.3,168842,0
+ORN.US,D,20220719,000000,2.3182,2.43,2.3182,2.38,53118,0
+ORN.US,D,20220720,000000,2.38,2.49,2.3793,2.46,57173,0
+ORN.US,D,20220721,000000,2.4,2.719,2.38,2.57,55616,0
+ORN.US,D,20220722,000000,2.53,2.67,2.52,2.57,28962,0
+ORN.US,D,20220725,000000,2.62,2.65,2.45,2.45,38382,0
+ORN.US,D,20220726,000000,2.4364,2.59,2.4364,2.54,28001,0
+ORN.US,D,20220727,000000,2.52,2.59,2.4102,2.46,48005,0
+ORN.US,D,20220728,000000,2.48,2.72,2.41,2.69,128502,0
+ORN.US,D,20220729,000000,2.69,2.72,2.62,2.68,61911,0
+ORN.US,D,20220801,000000,2.67,2.74,2.5933,2.71,75596,0
+ORN.US,D,20220802,000000,2.69,2.8,2.55,2.58,125436,0
+ORN.US,D,20220803,000000,2.56,2.7,2.5438,2.7,57162,0
+ORN.US,D,20220804,000000,2.6401,2.73,2.6,2.64,58428,0
+ORN.US,D,20220805,000000,2.58,2.69,2.5704,2.68,30059,0
+ORN.US,D,20220808,000000,2.67,2.8,2.67,2.76,60781,0
+ORN.US,D,20220809,000000,2.77,2.77,2.68,2.68,23188,0
+ORN.US,D,20220810,000000,2.71,2.7398,2.61,2.62,21471,0
+ORN.US,D,20220811,000000,2.6744,2.68,2.62,2.66,19027,0
+ORN.US,D,20220812,000000,2.66,2.76,2.66,2.75,43120,0
+ORN.US,D,20220815,000000,2.72,2.76,2.68,2.69,24277,0
+ORN.US,D,20220816,000000,2.6977,2.87,2.6705,2.81,43037,0
+ORN.US,D,20220817,000000,2.8069,2.81,2.64,2.68,14063,0
+ORN.US,D,20220818,000000,2.73,2.84,2.6633,2.78,58640,0
+ORN.US,D,20220819,000000,2.76,2.85,2.71,2.73,196969,0
+ORN.US,D,20220822,000000,2.71,2.87,2.65,2.86,157698,0
+ORN.US,D,20220823,000000,2.88,3.2,2.8111,3.14,106848,0
+ORN.US,D,20220824,000000,3.11,3.1947,3.04,3.1,40721,0
+ORN.US,D,20220825,000000,3.1001,3.16,3.06,3.12,46957,0
+ORN.US,D,20220826,000000,3.15,3.24,3.1,3.21,74238,0
+ORN.US,D,20220829,000000,3.2,3.33,3.15,3.18,110621,0
+ORN.US,D,20220830,000000,3.24,3.35,3.1736,3.27,100287,0
+ORN.US,D,20220831,000000,3.3,3.3,3.08,3.19,85816,0
+ORN.US,D,20220901,000000,3.17,3.19,3,3.15,35138,0
+ORN.US,D,20220902,000000,3.15,3.2,3.01,3.07,58186,0
+ORN.US,D,20220906,000000,3.09,3.09,2.85,2.85,29266,0
+ORN.US,D,20220907,000000,2.83,2.84,2.73,2.73,42009,0
+ORN.US,D,20220908,000000,2.73,2.86,2.71,2.77,22809,0
+ORN.US,D,20220909,000000,2.77,2.86,2.7054,2.72,72157,0
+ORN.US,D,20220912,000000,2.7,2.7999,2.7,2.75,20268,0
+ORN.US,D,20220913,000000,2.705,2.7423,2.65,2.65,11918,0
+ORN.US,D,20220914,000000,2.69,2.7227,2.55,2.55,32910,0
+ORN.US,D,20220915,000000,2.72,2.74,2.6159,2.67,41423,0
+ORN.US,D,20220916,000000,2.59,2.64,2.4538,2.54,74822,0
+ORN.US,D,20220919,000000,2.47,2.58,2.4401,2.5,47189,0
+ORN.US,D,20220920,000000,2.4738,2.4916,2.4,2.41,35644,0
+ORN.US,D,20220921,000000,2.38,2.54,2.38,2.5,20249,0
+ORN.US,D,20220922,000000,2.555,2.555,2.35,2.37,14812,0
+ORN.US,D,20220923,000000,2.38,2.47,2.35,2.39,60851,0
+ORN.US,D,20220926,000000,2.4,2.46,2.35,2.36,18516,0
+ORN.US,D,20220927,000000,2.4085,2.4085,2.28,2.33,41539,0
+ORN.US,D,20220928,000000,2.4,2.44,2.34,2.38,13963,0
+ORN.US,D,20220929,000000,2.4,2.45,2.3359,2.44,48790,0
+ORN.US,D,20220930,000000,2.36,2.72,2.36,2.64,68393,0
+ORN.US,D,20221003,000000,2.62,2.62,2.5001,2.54,100394,0
+ORN.US,D,20221004,000000,2.5101,2.62,2.51,2.51,39530,0
+ORN.US,D,20221005,000000,2.6,2.74,2.52,2.55,44953,0
+ORN.US,D,20221006,000000,2.52,2.59,2.52,2.58,10721,0
+ORN.US,D,20221007,000000,2.57,2.63,2.4601,2.47,23205,0
+ORN.US,D,20221010,000000,2.441,2.55,2.44,2.52,14862,0
+ORN.US,D,20221011,000000,2.47,2.49,2.41,2.43,28148,0
+ORN.US,D,20221012,000000,2.43,2.43,2.32,2.37,19484,0
+ORN.US,D,20221013,000000,2.323,2.54,2.32,2.54,23476,0
+ORN.US,D,20221014,000000,2.52,2.52,2.4,2.48,14099,0
+ORN.US,D,20221017,000000,2.47,2.5199,2.3689,2.43,40495,0
+ORN.US,D,20221018,000000,2.5,2.56,2.46,2.46,33698,0
+ORN.US,D,20221019,000000,2.465,2.51,2.46,2.47,24589,0
+ORN.US,D,20221020,000000,2.51,2.55,2.47,2.5,17057,0
+ORN.US,D,20221021,000000,2.48,2.51,2.47,2.49,37033,0
+ORN.US,D,20221024,000000,2.52,2.69,2.52,2.63,52597,0
+ORN.US,D,20221025,000000,2.6947,2.6989,2.48,2.63,40792,0
+ORN.US,D,20221026,000000,2.62,2.77,2.52,2.52,63401,0
+ORN.US,D,20221027,000000,2.65,2.65,2.47,2.48,101465,0
+ORN.US,D,20221028,000000,2.45,2.48,2.386,2.44,62057,0
+ORN.US,D,20221031,000000,2.4,2.48,2.28,2.28,94274,0
+ORN.US,D,20221101,000000,2.31,2.3435,2.23,2.26,116735,0
+ORN.US,D,20221102,000000,2.29,2.36,2.24,2.27,74557,0
+ORN.US,D,20221103,000000,2.2331,2.57,2.17,2.35,104994,0
+ORN.US,D,20221104,000000,2.37,2.38,2.27,2.29,33620,0
+ORN.US,D,20221107,000000,2.32,2.38,2.28,2.3,34126,0
+ORN.US,D,20221108,000000,2.34,2.4,2.24,2.25,26078,0
+ORN.US,D,20221109,000000,2.265,2.285,2.23,2.24,50431,0
+ORN.US,D,20221110,000000,2.31,2.35,2.24,2.29,88849,0
+ORN.US,D,20221111,000000,2.32,2.3899,2.29,2.29,61724,0
+ORN.US,D,20221114,000000,2.28,2.4699,2.28,2.3,291190,0
+ORN.US,D,20221115,000000,2.3,2.4032,2.28,2.3,123769,0
+ORN.US,D,20221116,000000,2.26,2.36,2.2378,2.31,33012,0
+ORN.US,D,20221117,000000,2.2843,2.39,2.1,2.18,100224,0
+ORN.US,D,20221118,000000,2.22,2.3118,2.1601,2.22,238062,0
+ORN.US,D,20221121,000000,2.25,2.33,2.22,2.24,242658,0
+ORN.US,D,20221122,000000,2.21,2.3018,2.21,2.27,119449,0
+ORN.US,D,20221123,000000,2.28,2.36,2.28,2.34,55741,0
+ORN.US,D,20221125,000000,2.35,2.4912,2.35,2.44,59484,0
+ORN.US,D,20221128,000000,2.43,2.71,2.41,2.61,78368,0
+ORN.US,D,20221129,000000,2.62,2.65,2.585,2.63,45883,0
+ORN.US,D,20221130,000000,2.67,2.69,2.63,2.64,36409,0
+ORN.US,D,20221201,000000,2.65,2.65,2.57,2.57,39659,0
+ORN.US,D,20221202,000000,2.52,2.585,2.5,2.55,59142,0
+ORN.US,D,20221205,000000,2.53,2.65,2.47,2.49,32953,0
+ORN.US,D,20221206,000000,2.45,2.5099,2.41,2.44,26085,0
+ORN.US,D,20221207,000000,2.5,2.53,2.44,2.5,43308,0
+ORN.US,D,20221208,000000,2.4712,2.5,2.42,2.42,36276,0
+ORN.US,D,20221209,000000,2.42,2.4824,2.4,2.4,16718,0
+ORN.US,D,20221212,000000,2.38,2.48,2.38,2.39,60108,0
+ORN.US,D,20221213,000000,2.44,2.6,2.33,2.55,105342,0
+ORN.US,D,20221214,000000,2.55,2.6,2.51,2.51,80586,0
+ORN.US,D,20221215,000000,2.53,2.59,2.44,2.5,62855,0
+ORN.US,D,20221216,000000,2.48,2.52,2.405,2.44,55526,0
+ORN.US,D,20221219,000000,2.4221,2.5,2.34,2.4,56230,0
+ORN.US,D,20221220,000000,2.38,2.43,2.29,2.31,60723,0
+ORN.US,D,20221221,000000,2.3505,2.37,2.22,2.28,129910,0
+ORN.US,D,20221222,000000,2.27,2.3,2.2,2.26,175255,0
+ORN.US,D,20221223,000000,2.2832,2.3,2.25,2.29,21031,0
+ORN.US,D,20221227,000000,2.26,2.45,2.23,2.35,60405,0
+ORN.US,D,20221228,000000,2.39,2.43,2.3,2.33,30147,0
+ORN.US,D,20221229,000000,2.33,2.4,2.29,2.35,61437,0
+ORN.US,D,20221230,000000,2.3,2.41,2.3,2.38,35165,0
+ORN.US,D,20230103,000000,2.4,2.56,2.4,2.55,41813,0
+ORN.US,D,20230104,000000,2.51,2.6,2.49,2.59,40186,0
+ORN.US,D,20230105,000000,2.64,2.67,2.55,2.64,107822,0
+ORN.US,D,20230106,000000,2.69,2.75,2.59,2.65,115794,0
+ORN.US,D,20230109,000000,2.67,2.78,2.6654,2.73,95119,0
+ORN.US,D,20230110,000000,2.77,2.92,2.75,2.91,61687,0
+ORN.US,D,20230111,000000,2.94,3.07,2.89,3.01,91817,0
+ORN.US,D,20230112,000000,2.99,3.04,2.86,2.92,68887,0
+ORN.US,D,20230113,000000,2.94,2.955,2.88,2.89,16435,0
+ORN.US,D,20230117,000000,2.94,3.06,2.94,3,93936,0
+ORN.US,D,20230118,000000,2.95,2.95,2.77,2.9,44727,0
+ORN.US,D,20230119,000000,2.92,3.01,2.9132,2.98,59027,0
+ORN.US,D,20230120,000000,2.95,2.99,2.8301,2.86,56068,0
+ORN.US,D,20230123,000000,2.82,3.02,2.76,2.83,66747,0
+ORN.US,D,20230124,000000,2.83,2.9,2.8,2.8,29887,0
+ORN.US,D,20230125,000000,2.83,2.95,2.83,2.95,32585,0
+ORN.US,D,20230126,000000,2.96,2.96,2.79,2.84,47236,0
+ORN.US,D,20230127,000000,2.8009,2.82,2.7,2.75,55649,0
+ORN.US,D,20230130,000000,2.77,2.95,2.77,2.85,144952,0
+ORN.US,D,20230131,000000,2.86,2.895,2.8551,2.87,32752,0
+ORN.US,D,20230201,000000,2.85,2.9,2.85,2.86,128482,0
+ORN.US,D,20230202,000000,2.91,2.95,2.85,2.88,144756,0
+ORN.US,D,20230203,000000,2.92,2.93,2.83,2.87,84108,0
+ORN.US,D,20230206,000000,2.88,2.9136,2.82,2.82,29389,0
+ORN.US,D,20230207,000000,2.74,2.86,2.7128,2.8,34767,0
+ORN.US,D,20230208,000000,2.79,2.83,2.75,2.83,11410,0
+ORN.US,D,20230209,000000,2.82,2.8861,2.8,2.85,60548,0
+ORN.US,D,20230210,000000,2.84,2.86,2.84,2.86,13107,0
+ORN.US,D,20230213,000000,2.85,2.86,2.82,2.86,22136,0
+ORN.US,D,20230214,000000,2.85,2.86,2.85,2.85,8464,0
+ORN.US,D,20230215,000000,2.8528,2.87,2.8,2.82,36161,0
+ORN.US,D,20230216,000000,2.82,2.84,2.75,2.77,24302,0
+ORN.US,D,20230217,000000,2.74,2.77,2.7,2.76,52298,0
+ORN.US,D,20230221,000000,2.73,2.77,2.66,2.69,47384,0
+ORN.US,D,20230222,000000,2.69,2.77,2.69,2.74,28025,0
+ORN.US,D,20230223,000000,2.73,2.8,2.6834,2.8,32947,0
+ORN.US,D,20230224,000000,2.81,2.81,2.73,2.74,14311,0
+ORN.US,D,20230227,000000,2.74,2.77,2.69,2.73,38393,0
+ORN.US,D,20230228,000000,2.7147,2.82,2.7147,2.77,35086,0
+ORN.US,D,20230301,000000,2.85,2.8523,2.73,2.74,49641,0
+ORN.US,D,20230302,000000,2.7569,2.79,2.7569,2.77,4383,0
+ORN.US,D,20230303,000000,2.7686,2.8162,2.74,2.75,24639,0
+ORN.US,D,20230306,000000,2.75,2.7899,2.73,2.73,25505,0
+ORN.US,D,20230307,000000,2.8,2.8,2.7201,2.77,15052,0
+ORN.US,D,20230308,000000,2.71,2.7699,2.71,2.72,30234,0
+ORN.US,D,20230309,000000,2.72,2.731,2.62,2.65,30113,0
+ORN.US,D,20230310,000000,2.61,3.27,2.5901,2.76,339258,0
+ORN.US,D,20230313,000000,2.76,2.84,2.713,2.79,47052,0
+ORN.US,D,20230314,000000,2.88,3.04,2.86,2.87,108088,0
+ORN.US,D,20230315,000000,2.91,2.98,2.79,2.82,110408,0
+ORN.US,D,20230316,000000,2.86,2.98,2.835,2.94,111577,0
+ORN.US,D,20230317,000000,2.95,2.97,2.66,2.73,89617,0
+ORN.US,D,20230320,000000,2.73,2.79,2.6627,2.7,116571,0
+ORN.US,D,20230321,000000,2.68,2.76,2.68,2.72,65743,0
+ORN.US,D,20230322,000000,2.73,2.78,2.62,2.7,45388,0
+ORN.US,D,20230323,000000,2.7,2.7257,2.59,2.59,31709,0
+ORN.US,D,20230324,000000,2.58,2.6398,2.55,2.56,32729,0
+ORN.US,D,20230327,000000,2.52,2.71,2.52,2.62,31400,0
+ORN.US,D,20230328,000000,2.6,2.77,2.6,2.65,44051,0
+ORN.US,D,20230329,000000,2.66,2.7,2.5717,2.65,24160,0
+ORN.US,D,20230330,000000,2.65,2.6601,2.58,2.6,34589,0
+ORN.US,D,20230331,000000,2.6,2.68,2.55,2.59,10044,0
+ORN.US,D,20230403,000000,2.54,2.72,2.54,2.58,33721,0
+ORN.US,D,20230404,000000,2.55,2.64,2.5317,2.55,35022,0
+ORN.US,D,20230405,000000,2.53,2.6,2.525,2.55,11379,0
+ORN.US,D,20230406,000000,2.52,2.5745,2.52,2.56,24430,0
+ORN.US,D,20230410,000000,2.56,2.581,2.5,2.56,49719,0
+ORN.US,D,20230411,000000,2.54,2.67,2.54,2.6,51330,0
+ORN.US,D,20230412,000000,2.57,2.6031,2.5442,2.58,7979,0
+ORN.US,D,20230413,000000,2.51,2.6,2.51,2.58,18341,0
+ORN.US,D,20230414,000000,2.55,2.6099,2.52,2.52,13460,0
+ORN.US,D,20230417,000000,2.56,2.58,2.5,2.55,11365,0
+ORN.US,D,20230418,000000,2.5397,2.6,2.51,2.56,16750,0
+ORN.US,D,20230419,000000,2.52,2.5669,2.5,2.52,46087,0
+ORN.US,D,20230420,000000,2.5,2.5059,2.37,2.38,38520,0
+ORN.US,D,20230421,000000,2.38,2.52,2.3783,2.43,25945,0
+ORN.US,D,20230424,000000,2.39,2.45,2.33,2.39,62415,0
+ORN.US,D,20230425,000000,2.4002,2.4002,2.345,2.36,19907,0
+ORN.US,D,20230426,000000,2.42,2.42,2.3351,2.39,13927,0
+ORN.US,D,20230427,000000,2.3914,2.43,2.39,2.42,4306,0
+ORN.US,D,20230428,000000,2.4,2.41,2.35,2.38,31751,0
+ORN.US,D,20230501,000000,2.38,2.52,2.38,2.5,369478,0
+ORN.US,D,20230502,000000,2.5199,2.58,2.44,2.53,43163,0
+ORN.US,D,20230503,000000,2.5636,2.725,2.51,2.55,36293,0
+ORN.US,D,20230504,000000,2.4601,2.56,2.44,2.46,52008,0
+ORN.US,D,20230505,000000,2.53,2.69,2.53,2.61,46716,0
+ORN.US,D,20230508,000000,2.63,2.68,2.51,2.55,22657,0
+ORN.US,D,20230509,000000,2.5,2.59,2.5,2.52,42018,0
+ORN.US,D,20230510,000000,2.59,2.6899,2.5535,2.59,71901,0
+ORN.US,D,20230511,000000,2.59,2.62,2.43,2.6,42505,0
+ORN.US,D,20230512,000000,2.56,2.605,2.41,2.42,30342,0
+ORN.US,D,20230515,000000,2.44,2.4599,2.42,2.45,39779,0
+ORN.US,D,20230516,000000,2.59,2.7699,2.55,2.63,120819,0
+ORN.US,D,20230517,000000,2.69,2.7384,2.56,2.59,48005,0
+ORN.US,D,20230518,000000,2.5701,2.75,2.56,2.64,35057,0
+ORN.US,D,20230519,000000,2.62,2.69,2.61,2.63,15433,0
+ORN.US,D,20230522,000000,2.63,2.63,2.52,2.53,58529,0
+ORN.US,D,20230523,000000,2.56,2.58,2.47,2.47,72754,0
+ORN.US,D,20230524,000000,2.55,2.62,2.523,2.59,17963,0
+ORN.US,D,20230525,000000,2.62,2.62,2.5,2.5,23992,0
+ORN.US,D,20230526,000000,2.5,2.56,2.46,2.53,20126,0
+ORN.US,D,20230530,000000,2.51,2.5305,2.43,2.46,11463,0
+ORN.US,D,20230531,000000,2.42,2.47,2.4,2.42,16339,0
+ORN.US,D,20230601,000000,2.46,2.46,2.3804,2.45,36291,0
+ORN.US,D,20230602,000000,2.47,2.63,2.45,2.59,24401,0
+ORN.US,D,20230605,000000,2.5862,2.6446,2.55,2.59,19222,0
+ORN.US,D,20230606,000000,2.56,2.63,2.54,2.58,22630,0
+ORN.US,D,20230607,000000,2.592,2.63,2.5803,2.63,18861,0
+ORN.US,D,20230608,000000,2.6407,2.7099,2.58,2.7,36830,0
+ORN.US,D,20230609,000000,2.73,2.75,2.62,2.62,21345,0
+ORN.US,D,20230612,000000,2.58,2.6798,2.58,2.58,19654,0
+ORN.US,D,20230613,000000,2.56,2.64,2.51,2.58,27088,0
+ORN.US,D,20230614,000000,2.65,2.73,2.565,2.69,36340,0
+ORN.US,D,20230615,000000,2.6925,2.7599,2.59,2.65,73972,0
+ORN.US,D,20230616,000000,2.65,2.72,2.6,2.61,22043,0
+ORN.US,D,20230620,000000,2.57,2.6459,2.52,2.53,29719,0
+ORN.US,D,20230621,000000,2.56,2.6,2.52,2.54,21835,0
+ORN.US,D,20230622,000000,2.595,2.6,2.47,2.5,19609,0
+ORN.US,D,20230623,000000,2.45,2.5,2.41,2.42,35372,0
+ORN.US,D,20230626,000000,2.5,2.5999,2.45,2.49,71279,0
+ORN.US,D,20230627,000000,2.46,2.674,2.46,2.6,94340,0
+ORN.US,D,20230628,000000,2.6,2.9,2.6,2.74,103395,0
+ORN.US,D,20230629,000000,2.82,2.97,2.715,2.8,38641,0
+ORN.US,D,20230630,000000,2.85,2.865,2.7001,2.81,69813,0
+ORN.US,D,20230703,000000,2.76,2.85,2.76,2.82,9104,0
+ORN.US,D,20230705,000000,2.82,2.85,2.79,2.83,10962,0
+ORN.US,D,20230706,000000,2.86,2.86,2.7673,2.85,24724,0
+ORN.US,D,20230707,000000,2.88,2.9299,2.825,2.86,45134,0
+ORN.US,D,20230710,000000,2.85,2.9898,2.85,2.85,60942,0
+ORN.US,D,20230711,000000,2.85,2.93,2.79,2.91,38544,0
+ORN.US,D,20230712,000000,2.94,3.22,2.89,3.19,230215,0
+ORN.US,D,20230713,000000,3.14,3.2,3,3.17,156754,0
+ORN.US,D,20230714,000000,3.18,3.1875,3.01,3.09,65811,0
+ORN.US,D,20230717,000000,3.01,3.1,2.95,2.95,97920,0
+ORN.US,D,20230718,000000,2.9612,3.05,2.92,3.02,63263,0
+ORN.US,D,20230719,000000,2.98,3.1,2.91,3,78711,0
+ORN.US,D,20230720,000000,3,3.06,2.94,3,44459,0
+ORN.US,D,20230721,000000,3,3.1,2.91,2.96,152123,0
+ORN.US,D,20230724,000000,2.99,3.14,2.905,3.11,178501,0
+ORN.US,D,20230725,000000,3.1,3.18,3.1,3.13,61462,0
+ORN.US,D,20230726,000000,3.11,3.18,2.95,3.05,137375,0
+ORN.US,D,20230727,000000,3.17,3.3846,3.125,3.34,292960,0
+ORN.US,D,20230728,000000,3.47,3.8,3.47,3.77,457329,0
+ORN.US,D,20230731,000000,3.79,4,3.72,3.75,373217,0
+ORN.US,D,20230801,000000,3.74,3.85,3.6206,3.75,239731,0
+ORN.US,D,20230802,000000,3.69,3.8168,3.59,3.75,278600,0
+ORN.US,D,20230803,000000,3.8,3.83,3.73,3.75,702493,0
+ORN.US,D,20230804,000000,3.75,3.79,3.6507,3.73,98779,0
+ORN.US,D,20230807,000000,3.81,3.8399,3.7,3.75,311396,0
+ORN.US,D,20230808,000000,3.7,3.7628,3.7,3.75,103581,0
+ORN.US,D,20230809,000000,3.75,3.7746,3.6124,3.71,79476,0
+ORN.US,D,20230810,000000,3.71,3.75,3.57,3.65,86811,0
+ORN.US,D,20230811,000000,3.56,3.65,3.5201,3.53,134560,0
+ORN.US,D,20230814,000000,3.44,3.52,3.33,3.39,266413,0
+ORN.US,D,20230815,000000,3.37,3.5,3.32,3.42,374876,0
+ORN.US,D,20230816,000000,3.48,3.4879,3.3832,3.41,87283,0
+ORN.US,D,20230817,000000,3.4,3.44,3.26,3.26,68886,0
+ORN.US,D,20230818,000000,3.26,3.39,3.23,3.32,206112,0
+ORN.US,D,20230821,000000,3.32,3.46,3.3,3.4,124669,0
+ORN.US,D,20230822,000000,3.42,3.69,3.41,3.64,157868,0
+ORN.US,D,20230823,000000,3.66,3.94,3.6,3.94,201026,0
+ORN.US,D,20230824,000000,3.98,4.3,3.96,4.16,632952,0
+ORN.US,D,20230825,000000,4.24,4.3,4.15,4.28,215209,0
+ORN.US,D,20230828,000000,4.36,4.37,4.15,4.27,168754,0
+ORN.US,D,20230829,000000,4.25,4.66,4.25,4.57,286959,0
+ORN.US,D,20230830,000000,4.54,4.81,4.54,4.65,292854,0
+ORN.US,D,20230831,000000,4.76,5.03,4.72,4.8,420462,0
+ORN.US,D,20230901,000000,4.8,4.93,4.68,4.69,245641,0
+ORN.US,D,20230905,000000,4.7,4.79,4.66,4.72,152288,0
+ORN.US,D,20230906,000000,4.72,4.91,4.67,4.8,175483,0
+ORN.US,D,20230907,000000,4.76,4.77,4.6296,4.7,86168,0
+ORN.US,D,20230908,000000,4.69,4.71,4.52,4.61,121142,0
+ORN.US,D,20230911,000000,4.69,4.88,4.655,4.84,148111,0
+ORN.US,D,20230912,000000,4.85,4.85,4.64,4.8,137272,0
+ORN.US,D,20230913,000000,4.74,4.79,4.6,4.66,137442,0
+ORN.US,D,20230914,000000,4.71,4.88,4.6,4.86,169558,0
+ORN.US,D,20230915,000000,4.77,4.9499,4.7401,4.91,252887,0
+ORN.US,D,20230918,000000,4.94,5.2,4.78,5.15,494878,0
+ORN.US,D,20230919,000000,5.24,5.32,5.0192,5.11,433048,0
+ORN.US,D,20230920,000000,5.11,5.4,5.09,5.19,216824,0
+ORN.US,D,20230921,000000,5.19,5.19,5.02,5.15,289368,0
+ORN.US,D,20230922,000000,5.2,5.44,5.095,5.43,403267,0
+ORN.US,D,20230925,000000,5.35,5.39,5.1908,5.25,222050,0
+ORN.US,D,20230926,000000,5.24,5.29,5.18,5.21,180981,0
+ORN.US,D,20230927,000000,5.18,5.23,4.94,5.15,213309,0
+ORN.US,D,20230928,000000,5.13,5.426,5.0795,5.26,105629,0
+ORN.US,D,20230929,000000,5.34,5.49,5.291,5.36,163129,0
+ORN.US,D,20231002,000000,5.37,5.4,5.0516,5.12,189591,0
+ORN.US,D,20231003,000000,5.07,5.18,5.0233,5.1,77692,0
+ORN.US,D,20231004,000000,5.12,5.19,4.9,4.95,111385,0
+ORN.US,D,20231005,000000,4.95,5.29,4.92,5.2,133437,0
+ORN.US,D,20231006,000000,5.19,5.31,5.11,5.27,111347,0
+ORN.US,D,20231009,000000,5.18,5.47,5.16,5.4,117059,0
+ORN.US,D,20231010,000000,5.46,5.9599,5.405,5.64,378597,0
+ORN.US,D,20231011,000000,5.65,5.8489,5.485,5.59,234255,0
+ORN.US,D,20231012,000000,5.59,5.7099,5.23,5.39,218312,0
+ORN.US,D,20231013,000000,5.38,5.72,5.36,5.71,258505,0
+ORN.US,D,20231016,000000,5.8,5.95,5.75,5.75,286343,0
+ORN.US,D,20231017,000000,5.7,6.07,5.63,6.05,298495,0
+ORN.US,D,20231018,000000,6.04,6.0599,5.75,5.79,181571,0
+ORN.US,D,20231019,000000,5.73,5.92,5.43,5.68,241613,0
+ORN.US,D,20231020,000000,5.58,5.625,5.31,5.33,151639,0
+ORN.US,D,20231023,000000,5.19,5.63,5.06,5.45,156173,0
+ORN.US,D,20231024,000000,5.51,5.705,5.46,5.63,127471,0
+ORN.US,D,20231025,000000,5.61,5.69,5.06,5.11,202786,0
+ORN.US,D,20231026,000000,5.06,5.5895,5.06,5.51,135785,0
+ORN.US,D,20231027,000000,5.65,5.77,4.35,4.48,586894,0
+ORN.US,D,20231030,000000,4.32,4.85,4.195,4.54,447922,0
+ORN.US,D,20231031,000000,4.52,4.89,4.2901,4.8,232151,0
+ORN.US,D,20231101,000000,4.8,4.9299,4.68,4.69,173649,0
+ORN.US,D,20231102,000000,4.71,4.84,4.63,4.73,141337,0
+ORN.US,D,20231103,000000,4.76,4.83,4.38,4.41,182772,0
+ORN.US,D,20231106,000000,4.4,4.4,4.23,4.34,143352,0
+ORN.US,D,20231107,000000,4.25,4.25,4.13,4.19,118826,0
+ORN.US,D,20231108,000000,4.2,4.53,4.14,4.53,96012,0
+ORN.US,D,20231109,000000,4.49,4.67,4.4701,4.67,179470,0
+ORN.US,D,20231110,000000,4.69,5.04,4.68,4.93,139094,0
+ORN.US,D,20231113,000000,4.89,4.97,4.7076,4.92,141996,0
+ORN.US,D,20231114,000000,4.99,5.19,4.88,4.93,123800,0
+ORN.US,D,20231115,000000,4.92,5.16,4.92,4.95,196724,0
+ORN.US,D,20231116,000000,4.93,5.06,4.82,4.82,117001,0
+ORN.US,D,20231117,000000,4.83,4.92,4.59,4.9,81207,0
+ORN.US,D,20231120,000000,4.96,4.98,4.83,4.87,74526,0
+ORN.US,D,20231121,000000,4.85,4.89,4.6201,4.82,116930,0
+ORN.US,D,20231122,000000,4.77,5.01,4.77,4.9,45536,0
+ORN.US,D,20231124,000000,4.81,5.04,4.81,4.85,40935,0
+ORN.US,D,20231127,000000,4.83,4.95,4.72,4.87,139466,0
+ORN.US,D,20231128,000000,4.82,4.844,4.68,4.69,54912,0
+ORN.US,D,20231129,000000,4.7,4.95,4.7,4.86,75751,0
+ORN.US,D,20231130,000000,4.85,4.87,4.67,4.8,74000,0
+ORN.US,D,20231201,000000,4.8,4.93,4.72,4.85,101801,0
+ORN.US,D,20231204,000000,4.76,4.85,4.61,4.68,81351,0
+ORN.US,D,20231205,000000,4.63,4.6519,4.4202,4.45,71744,0
+ORN.US,D,20231206,000000,4.41,4.53,4.28,4.35,161567,0
+ORN.US,D,20231207,000000,4.37,4.54,4.25,4.37,133582,0
+ORN.US,D,20231208,000000,4.43,4.67,4.305,4.47,85225,0
+ORN.US,D,20231211,000000,4.42,4.47,4.213,4.45,86425,0
+ORN.US,D,20231212,000000,4.4766,4.49,4.36,4.41,48304,0
+ORN.US,D,20231213,000000,4.44,4.5,4.2,4.48,134023,0
+ORN.US,D,20231214,000000,4.58,4.75,4.29,4.6,132458,0
+ORN.US,D,20231215,000000,4.67,4.79,4.09,4.1,359508,0
+ORN.US,D,20231218,000000,4.09,4.48,4.09,4.46,244348,0
+ORN.US,D,20231219,000000,4.4,4.69,4.4,4.67,83867,0
+ORN.US,D,20231220,000000,4.641,4.91,4.63,4.8,89290,0
+ORN.US,D,20231221,000000,4.89,4.94,4.82,4.9,31824,0
+ORN.US,D,20231222,000000,4.9,5,4.77,4.91,46811,0
+ORN.US,D,20231226,000000,4.99,4.99,4.78,4.86,42270,0
+ORN.US,D,20231227,000000,4.83,5.04,4.78,5,44931,0
+ORN.US,D,20231228,000000,5,5,4.82,4.96,62047,0
+ORN.US,D,20231229,000000,4.85,5,4.85,4.94,75792,0
+ORN.US,D,20240102,000000,4.85,4.94,4.7,4.83,58166,0
+ORN.US,D,20240103,000000,4.83,4.83,4.63,4.8,56581,0
+ORN.US,D,20240104,000000,4.75,4.9317,4.64,4.7,89465,0
+ORN.US,D,20240105,000000,4.77,4.78,4.635,4.66,127824,0
+ORN.US,D,20240108,000000,4.62,4.8648,4.41,4.65,63783,0
+ORN.US,D,20240109,000000,4.55,4.71,4.45,4.65,67210,0
+ORN.US,D,20240110,000000,4.6,4.72,4.48,4.7,73325,0
+ORN.US,D,20240111,000000,4.67,4.78,4.505,4.69,79682,0
+ORN.US,D,20240112,000000,4.69,4.99,4.58,4.95,65599,0
+ORN.US,D,20240116,000000,5,5.09,4.85,5.02,101722,0
+ORN.US,D,20240117,000000,4.87,5.6,4.83,5.48,179976,0
+ORN.US,D,20240118,000000,5.48,5.57,5.1,5.13,101173,0
+ORN.US,D,20240119,000000,5.1,5.26,4.87,5.19,141322,0
+ORN.US,D,20240122,000000,5.17,5.66,5.135,5.5,225421,0
+ORN.US,D,20240123,000000,5.51,5.555,5.33,5.38,65670,0
+ORN.US,D,20240124,000000,5.45,5.49,5.16,5.45,44484,0
+ORN.US,D,20240125,000000,5.45,5.82,5.415,5.8,137944,0
+ORN.US,D,20240126,000000,5.8,5.8098,5.45,5.69,117621,0
+ORN.US,D,20240129,000000,5.78,5.93,5.66,5.92,185328,0
+ORN.US,D,20240130,000000,5.9,5.9,5.75,5.9,66384,0
+ORN.US,D,20240131,000000,5.9,5.9,5.66,5.66,37420,0
+ORN.US,D,20240201,000000,5.74,5.9,5.56,5.89,107299,0
+ORN.US,D,20240202,000000,5.76,5.99,5.76,5.9,63714,0
+ORN.US,D,20240205,000000,5.72,5.85,5.405,5.7,154811,0
+ORN.US,D,20240206,000000,5.6,5.76,5.56,5.65,80169,0
+ORN.US,D,20240207,000000,5.65,5.7417,5.515,5.63,57538,0
+ORN.US,D,20240208,000000,5.57,5.88,5.57,5.86,60971,0
+ORN.US,D,20240209,000000,5.9,6.09,5.8597,6.09,116173,0
+ORN.US,D,20240212,000000,6.13,6.28,5.96,6.18,168294,0
+ORN.US,D,20240213,000000,5.95,6.1799,5.89,6.03,97303,0
+ORN.US,D,20240214,000000,6.07,6.16,5.965,6.14,93731,0
+ORN.US,D,20240215,000000,6.16,6.26,6.07,6.23,90782,0
+ORN.US,D,20240216,000000,6.21,6.295,6.13,6.23,107088,0
+ORN.US,D,20240220,000000,6.1,6.3,6.0909,6.2,70699,0
+ORN.US,D,20240221,000000,6.26,6.43,6.1,6.4,120236,0
+ORN.US,D,20240222,000000,6.44,6.48,6.1,6.46,197441,0
+ORN.US,D,20240223,000000,6.47,6.71,6.4,6.56,116920,0
+ORN.US,D,20240226,000000,6.53,6.83,6.53,6.82,194657,0
+ORN.US,D,20240227,000000,6.93,7.1,6.73,6.8,151059,0
+ORN.US,D,20240228,000000,6.73,7.15,6.73,6.92,274247,0
+ORN.US,D,20240229,000000,7.17,7.17,5.81,5.99,343878,0
+ORN.US,D,20240301,000000,6,6.76,5.9,6.67,398908,0
+ORN.US,D,20240304,000000,6.78,7.2816,6.75,6.83,346368,0
+ORN.US,D,20240305,000000,6.97,7.17,6.835,6.96,296978,0
+ORN.US,D,20240306,000000,7,7.45,7,7.24,279967,0
+ORN.US,D,20240307,000000,7.4,7.46,6.9611,7.46,234658,0
+ORN.US,D,20240308,000000,7.6,8.49,7.54,8.47,904144,0
+ORN.US,D,20240311,000000,8.76,9.17,8.43,8.99,775164,0
+ORN.US,D,20240312,000000,8.99,9.01,8.29,8.46,474013,0
+ORN.US,D,20240313,000000,8.5,8.5501,8.34,8.49,214152,0
+ORN.US,D,20240314,000000,8.74,8.7575,8.29,8.48,298617,0
+ORN.US,D,20240315,000000,8.38,8.5,7.94,8.06,315661,0
+ORN.US,D,20240318,000000,8.15,8.48,8.04,8.16,358821,0
+ORN.US,D,20240319,000000,8.13,8.38,8,8.38,212763,0
+ORN.US,D,20240320,000000,8.25,8.6,8.23,8.36,187295,0
+ORN.US,D,20240321,000000,8.4,8.99,8.32,8.8,479792,0
+ORN.US,D,20240322,000000,9.01,9.61,8.8,9.24,848189,0
+ORN.US,D,20240325,000000,9.15,9.84,9.15,9.39,924808,0
+ORN.US,D,20240326,000000,9.35,9.37,8.08,8.52,892771,0
+ORN.US,D,20240327,000000,8.64,8.7,8.175,8.3,537878,0
+ORN.US,D,20240328,000000,8.31,8.47,8.08,8.2,973506,0
+ORN.US,D,20240401,000000,8.26,8.8294,8.26,8.75,870652,0
+ORN.US,D,20240402,000000,8.73,9.3,8.6735,9.14,605400,0
+ORN.US,D,20240403,000000,9.13,9.41,8.84,9.23,486677,0
+ORN.US,D,20240404,000000,9.34,9.53,8.4008,8.56,558385,0
+ORN.US,D,20240405,000000,8.57,9.05,8.55,8.6,346213,0
+ORN.US,D,20240408,000000,8.71,8.73,8.36,8.57,421490,0
+ORN.US,D,20240409,000000,8.59,9.03,8.59,8.72,303160,0
+ORN.US,D,20240410,000000,8.5,8.8,8.3,8.42,295283,0
+ORN.US,D,20240411,000000,8.44,8.9,8.3899,8.71,249862,0
+ORN.US,D,20240412,000000,8.59,8.66,8.02,8.05,362745,0
+ORN.US,D,20240415,000000,8.15,8.17,7.8,7.88,349501,0
+ORN.US,D,20240416,000000,7.87,8.06,7.75,7.96,164422,0
+ORN.US,D,20240417,000000,7.96,8.07,7.86,8.02,201342,0
+ORN.US,D,20240418,000000,8.01,8.05,7.79,7.87,194169,0
+ORN.US,D,20240419,000000,7.85,7.9632,7.7593,7.9,188141,0
+ORN.US,D,20240422,000000,7.83,7.86,7.47,7.51,290834,0
+ORN.US,D,20240423,000000,7.51,7.69,7.3,7.62,250579,0
+ORN.US,D,20240424,000000,7.7,8.25,7.7,7.96,391218,0
+ORN.US,D,20240425,000000,7.69,7.745,6.17,7.34,1125547,0
+ORN.US,D,20240426,000000,7.22,7.63,7.22,7.42,336102,0
+ORN.US,D,20240429,000000,7.41,7.56,6.88,6.91,607318,0
+ORN.US,D,20240430,000000,6.86,7.43,6.8191,7.11,413304,0
+ORN.US,D,20240501,000000,7.34,7.55,7.21,7.4,321429,0
+ORN.US,D,20240502,000000,7.45,7.77,7.4,7.59,365796,0
+ORN.US,D,20240503,000000,7.66,7.77,7.44,7.48,262765,0
+ORN.US,D,20240506,000000,7.55,7.83,7.55,7.82,343925,0
+ORN.US,D,20240507,000000,7.92,7.9274,7.61,7.65,296056,0
+ORN.US,D,20240508,000000,7.64,7.89,7.57,7.84,186860,0
+ORN.US,D,20240509,000000,7.84,7.85,7.55,7.67,195118,0
+ORN.US,D,20240510,000000,8.25,8.9701,8.25,8.54,820457,0
+ORN.US,D,20240513,000000,8.65,9.12,8.57,8.7,413274,0
+ORN.US,D,20240514,000000,9.1,9.28,8.66,9.05,490454,0
+ORN.US,D,20240515,000000,9.14,9.66,9.095,9.6,360277,0
+ORN.US,D,20240516,000000,9.6,9.6193,9.24,9.35,247929,0
+ORN.US,D,20240517,000000,9.38,9.72,9.19,9.37,327787,0
+ORN.US,D,20240520,000000,9.43,9.46,8.65,8.68,410882,0
+ORN.US,D,20240521,000000,8.52,8.7,8.24,8.58,264035,0
+ORN.US,D,20240522,000000,8.6,8.7399,8.44,8.6,211617,0
+ORN.US,D,20240523,000000,8.75,8.75,8.27,8.38,186669,0
+ORN.US,D,20240524,000000,8.43,8.79,8.34,8.78,206587,0
+ORN.US,D,20240528,000000,8.78,9.34,8.78,9.3,610485,0
+ORN.US,D,20240529,000000,9.25,9.93,9.16,9.86,519982,0
+ORN.US,D,20240530,000000,10,10.59,9.895,9.97,735811,0
+ORN.US,D,20240531,000000,10.01,10.84,10,10.78,591313,0
+ORN.US,D,20240603,000000,10.89,11,9.56,9.78,582530,0
+ORN.US,D,20240604,000000,10.13,10.4892,9.65,10.26,579523,0
+ORN.US,D,20240605,000000,10.25,10.5,9.91,10.3,232204,0
+ORN.US,D,20240606,000000,10.2,10.37,9.885,10.25,339304,0
+ORN.US,D,20240607,000000,10.25,10.35,10.035,10.25,263236,0
+ORN.US,D,20240610,000000,10.28,10.81,10.23,10.25,388155,0
+ORN.US,D,20240611,000000,10.14,10.35,9.94,10.28,407598,0
+ORN.US,D,20240612,000000,10.5,10.7764,10.4,10.45,334552,0
+ORN.US,D,20240613,000000,10.39,10.58,10.2101,10.54,240248,0
+ORN.US,D,20240614,000000,10.46,10.5585,9.69,10.05,414946,0
+ORN.US,D,20240617,000000,10.01,10.36,9.92,10.21,274202,0
+ORN.US,D,20240618,000000,10.17,10.46,10.12,10.21,254615,0
+ORN.US,D,20240620,000000,10.21,10.255,9.45,9.55,510434,0
+ORN.US,D,20240621,000000,9.56,9.65,9.2,9.4,317074,0
+ORN.US,D,20240624,000000,9.37,9.4,8.74,8.77,449621,0
+ORN.US,D,20240625,000000,8.94,8.97,8.47,8.62,560948,0
+ORN.US,D,20240626,000000,8.63,9.42,8.52,9.36,600353,0
+ORN.US,D,20240627,000000,9.29,9.66,9.22,9.64,785431,0
+ORN.US,D,20240628,000000,9.64,9.85,9.385,9.51,5844026,0
+ORN.US,D,20240701,000000,9.4,9.43,8.55,8.6,762849,0
+ORN.US,D,20240702,000000,8.49,8.63,8.18,8.59,570294,0
+ORN.US,D,20240703,000000,8.56,8.65,8.46,8.61,275669,0
+ORN.US,D,20240705,000000,8.55,8.69,8.25,8.65,701444,0
+ORN.US,D,20240708,000000,8.67,8.675,8.17,8.22,380907,0
+ORN.US,D,20240709,000000,8.23,8.41,8.17,8.28,352881,0
+ORN.US,D,20240710,000000,8.36,8.44,8.185,8.43,340203,0
+ORN.US,D,20240711,000000,8.61,8.84,8.41,8.77,308405,0
+ORN.US,D,20240712,000000,8.88,9.68,8.84,9.63,590097,0
+ORN.US,D,20240715,000000,9.88,10.39,9.8,10.24,645490,0
+ORN.US,D,20240716,000000,10.28,11.34,10.2,11.31,625855,0
+ORN.US,D,20240717,000000,11.07,11.605,10.87,11.07,503653,0
+ORN.US,D,20240718,000000,11.01,11.61,10.98,11.11,393133,0
+ORN.US,D,20240719,000000,11.13,11.6,11.01,11.36,241586,0
+ORN.US,D,20240722,000000,11.47,11.9602,11.47,11.61,629119,0
+ORN.US,D,20240723,000000,11.49,12.12,11.3,11.87,577572,0
+ORN.US,D,20240724,000000,11.69,11.6965,10.955,11.04,646160,0
+ORN.US,D,20240725,000000,8.74,9.08,7.67,7.91,2099045,0
+ORN.US,D,20240726,000000,8.01,8.93,8.01,8.54,1251108,0
+ORN.US,D,20240729,000000,8.67,9.37,8.42,8.47,627551,0
+ORN.US,D,20240730,000000,8.56,8.74,7.93,8.15,621258,0
+ORN.US,D,20240731,000000,8.17,8.49,8.04,8.21,504960,0
+ORN.US,D,20240801,000000,8.24,8.4,7.54,7.79,538055,0
+ORN.US,D,20240802,000000,7.56,7.63,6.99,7.23,464154,0
+ORN.US,D,20240805,000000,6.63,6.9498,6.3,6.78,554461,0
+ORN.US,D,20240806,000000,6.9,7.1,6.6,7.02,495847,0
+ORN.US,D,20240807,000000,7.13,7.46,6.6,6.62,416260,0
+ORN.US,D,20240808,000000,6.7,7,6.49,6.9,349826,0
+ORN.US,D,20240809,000000,7.04,7.15,6.79,6.99,236693,0
+ORN.US,D,20240812,000000,6.99,6.99,6.67,6.82,225360,0
+ORN.US,D,20240813,000000,6.85,7.23,6.82,7.21,179268,0
+ORN.US,D,20240814,000000,7.15,7.31,6.942,7.14,288990,0
+ORN.US,D,20240815,000000,7.34,7.385,7.17,7.22,360737,0
+ORN.US,D,20240816,000000,7.16,7.465,7.0964,7.27,170226,0
+ORN.US,D,20240819,000000,7.31,7.6,7.24,7.59,326685,0
+ORN.US,D,20240820,000000,7.5,7.54,7.13,7.31,205174,0
+ORN.US,D,20240821,000000,7.42,7.475,7.11,7.16,205492,0
+ORN.US,D,20240822,000000,7.19,7.41,7.12,7.22,134384,0
+ORN.US,D,20240823,000000,7.32,7.92,7.3112,7.84,258944,0
+ORN.US,D,20240826,000000,7.84,8.18,7.8301,7.98,282208,0
+ORN.US,D,20240827,000000,7.96,8.09,7.63,7.66,228484,0
+ORN.US,D,20240828,000000,7.59,7.59,7.26,7.29,324215,0
+ORN.US,D,20240829,000000,7.38,7.61,7.3,7.61,200433,0
+ORN.US,D,20240830,000000,7.68,7.71,7.37,7.56,121617,0
+ORN.US,D,20240903,000000,7.43,7.45,6.88,6.91,160046,0
+ORN.US,D,20240904,000000,6.88,7.125,6.82,6.95,123732,0
+ORN.US,D,20240905,000000,6.95,6.95,6.715,6.75,237044,0
+ORN.US,D,20240906,000000,6.7,6.75,6.35,6.43,149994,0
+ORN.US,D,20240909,000000,6.46,6.56,6.375,6.41,248591,0
+ORN.US,D,20240910,000000,6.38,6.45,6.09,6.35,221179,0
+ORN.US,D,20240911,000000,5.7,5.96,5.5,5.73,1649559,0
+ORN.US,D,20240912,000000,5.73,5.905,5.73,5.83,1161276,0
+ORN.US,D,20240913,000000,5.91,6.14,5.78,6.05,911290,0
+ORN.US,D,20240916,000000,6.21,6.9,6.17,6.37,620517,0
+ORN.US,D,20240917,000000,6.49,6.77,6.44,6.5,399112,0
+ORN.US,D,20240918,000000,6.43,6.63,6.21,6.4,424806,0
+ORN.US,D,20240919,000000,6.67,6.73,6.5,6.65,373417,0
+ORN.US,D,20240920,000000,6.62,6.7,6.375,6.61,471526,0
+ORN.US,D,20240923,000000,6.72,6.765,6.01,6.02,429808,0
+ORN.US,D,20240924,000000,5.94,6,5.37,5.58,1132693,0
+ORN.US,D,20240925,000000,5.55,5.59,5.23,5.25,940223,0
+ORN.US,D,20240926,000000,5.33,5.54,5.27,5.5,1057034,0
+ORN.US,D,20240927,000000,5.6,5.76,5.51,5.69,424563,0
+ORN.US,D,20240930,000000,5.635,5.83,5.6,5.77,984545,0
+ORN.US,D,20241001,000000,5.78,6,5.62,5.79,427806,0
+ORN.US,D,20241002,000000,5.77,6.04,5.75,5.97,216160,0
+ORN.US,D,20241003,000000,5.9,6.11,5.86,5.87,393464,0
+ORN.US,D,20241004,000000,6.04,6.06,5.89,5.96,184069,0
+ORN.US,D,20241007,000000,5.91,6.095,5.83,6.03,225669,0
+ORN.US,D,20241008,000000,6.08,6.23,5.94,6.16,300406,0
+ORN.US,D,20241009,000000,6.15,6.2,6.071,6.15,272931,0
+ORN.US,D,20241010,000000,6.06,6.17,5.63,5.63,304092,0
+ORN.US,D,20241011,000000,5.59,5.81,5.59,5.75,376460,0
+ORN.US,D,20241014,000000,5.74,5.81,5.54,5.63,251061,0
+ORN.US,D,20241015,000000,5.63,5.63,5.425,5.49,358053,0
+ORN.US,D,20241016,000000,5.6,5.65,5.46,5.46,407106,0
+ORN.US,D,20241017,000000,5.45,5.81,5.4,5.65,467726,0
+ORN.US,D,20241018,000000,5.68,5.91,5.645,5.9,356972,0
+ORN.US,D,20241021,000000,5.87,6.02,5.79,6,292121,0
+ORN.US,D,20241022,000000,5.88,6.02,5.81,5.83,242922,0
+ORN.US,D,20241023,000000,5.81,6.03,5.8,5.89,258082,0
+ORN.US,D,20241024,000000,5.87,5.9069,5.56,5.57,433468,0
+ORN.US,D,20241025,000000,5.59,5.721,5.27,5.39,321346,0
+ORN.US,D,20241028,000000,5.44,5.51,5.34,5.4,307159,0
+ORN.US,D,20241029,000000,5.4,5.43,5.27,5.35,196975,0
+ORN.US,D,20241030,000000,5.34,5.56,5.3263,5.42,414652,0
+ORN.US,D,20241031,000000,6.93,7.46,6.01,6.11,1407220,0
+ORN.US,D,20241101,000000,6.23,6.5,6,6.3,934075,0
+ORN.US,D,20241104,000000,6.3,6.425,6.19,6.3,620368,0
+ORN.US,D,20241105,000000,6.3,7.34,6.21,7.34,769119,0
+ORN.US,D,20241106,000000,7.65,7.89,7.19,7.84,786091,0
+ORN.US,D,20241107,000000,7.85,8.03,7.5589,7.9,456849,0
+ORN.US,D,20241108,000000,7.9,8.015,7.57,7.62,467914,0
+ORN.US,D,20241111,000000,7.81,8.28,7.75,8.28,669327,0
+ORN.US,D,20241112,000000,8.18,8.35,7.975,8.26,385272,0
+ORN.US,D,20241113,000000,8.3,8.33,7.77,7.89,261855,0
+ORN.US,D,20241114,000000,7.985,8.165,7.64,7.77,411930,0
+ORN.US,D,20241115,000000,7.7696,7.92,7.52,7.57,433588,0
+ORN.US,D,20241118,000000,7.51,8.2,7.51,8.04,807673,0
+ORN.US,D,20241119,000000,8.01,8.58,7.91,8.58,507905,0
+ORN.US,D,20241120,000000,8.57,8.79,8.39,8.73,400284,0
+ORN.US,D,20241121,000000,8.83,8.94,8.675,8.73,307902,0
+ORN.US,D,20241122,000000,9.05,9.09,8.37,8.55,432845,0
+ORN.US,D,20241125,000000,8.63,8.77,8.42,8.52,457717,0
+ORN.US,D,20241126,000000,8.5,9.12,8.495,8.82,612207,0
+ORN.US,D,20241127,000000,8.8976,9.0644,8.68,8.77,411864,0
+ORN.US,D,20241129,000000,8.86,8.94,8.67,8.72,164252,0
+ORN.US,D,20241202,000000,8.685,8.81,8.5,8.64,376960,0
+ORN.US,D,20241203,000000,8.58,8.68,8.31,8.6,459788,0
+ORN.US,D,20241204,000000,8.63,8.92,8.54,8.9,448824,0
+ORN.US,D,20241205,000000,9.0999,9.35,8.67,8.74,338938,0
+ORN.US,D,20241206,000000,8.75,8.875,8.5,8.52,215588,0
+ORN.US,D,20241209,000000,8.53,8.7,8.24,8.29,224202,0
+ORN.US,D,20241210,000000,8.15,8.455,8.062,8.26,272209,0
+ORN.US,D,20241211,000000,8.31,8.7,8.26,8.64,333920,0
+ORN.US,D,20241212,000000,8.615,8.62,8.16,8.16,342276,0
+ORN.US,D,20241213,000000,8.245,8.26,8.01,8.16,230916,0
+ORN.US,D,20241216,000000,8.32,8.49,8.2,8.43,331062,0
+ORN.US,D,20241217,000000,8.33,8.39,8.0325,8.12,293776,0
+ORN.US,D,20241218,000000,8.12,8.23,7.53,7.54,388272,0
+ORN.US,D,20241219,000000,7.79,7.8369,7.42,7.63,393595,0
+ORN.US,D,20241220,000000,7.33,7.8,7.31,7.68,1256152,0
+ORN.US,D,20241223,000000,7.67,7.84,7.46,7.68,293115,0
+ORN.US,D,20241224,000000,7.69,7.77,7.54,7.76,98625,0
+ORN.US,D,20241226,000000,7.74,7.85,7.66,7.8,170949,0
+ORN.US,D,20241227,000000,7.66,7.73,7.42,7.53,142449,0
+ORN.US,D,20241230,000000,7.405,7.59,7.27,7.51,140059,0
+ORN.US,D,20241231,000000,7.5,7.565,7.3,7.33,209471,0
+ORN.US,D,20250102,000000,7.37,7.71,7.36,7.41,211686,0
+ORN.US,D,20250103,000000,7.45,7.81,7.445,7.76,283663,0
+ORN.US,D,20250106,000000,7.88,7.92,7.58,7.7,256225,0
+ORN.US,D,20250107,000000,7.725,7.76,7.13,7.19,260863,0
+ORN.US,D,20250108,000000,7.06,7.2,7.02,7.13,304559,0
+ORN.US,D,20250110,000000,7.035,7.035,6.67,6.8,353729,0
+ORN.US,D,20250113,000000,6.635,6.945,6.58,6.86,424175,0
+ORN.US,D,20250114,000000,6.945,7.18,6.8843,7.06,200453,0
+ORN.US,D,20250115,000000,7.37,7.38,7.18,7.19,428731,0
+ORN.US,D,20250116,000000,7.225,7.36,7.12,7.29,371660,0
+ORN.US,D,20250117,000000,7.55,8.34,7.55,7.98,651659,0
+ORN.US,D,20250121,000000,8.07,8.44,7.97,8.44,731348,0
+ORN.US,D,20250122,000000,8.56,8.66,8.255,8.32,350027,0
+ORN.US,D,20250123,000000,8.2,8.52,8.17,8.47,263828,0
+ORN.US,D,20250124,000000,8.46,8.4991,8.1,8.19,252694,0
+ORN.US,D,20250127,000000,8,8.015,6.95,7.14,643593,0
+ORN.US,D,20250128,000000,7.22,7.675,6.97,7.5,609972,0
+ORN.US,D,20250129,000000,7.52,8.3341,7.47,7.98,1527565,0
+ORN.US,D,20250130,000000,8.2,8.5799,7.94,8.08,545615,0
+ORN.US,D,20250131,000000,8.28,8.39,7.83,7.88,352555,0
+ORN.US,D,20250203,000000,7.56,7.84,7.42,7.8,293813,0
+ORN.US,D,20250204,000000,7.7,7.81,7.63,7.79,240104,0
+ORN.US,D,20250205,000000,7.893,8.1765,7.83,8.14,216742,0
+ORN.US,D,20250206,000000,8.09,8.32,8.01,8.23,273988,0
+ORN.US,D,20250207,000000,8.235,8.35,7.95,8.03,192197,0
+ORN.US,D,20250210,000000,8.35,9.64,8.08,9.27,1321591,0
+ORN.US,D,20250211,000000,9.01,9.09,8.26,8.56,413924,0
+ORN.US,D,20250212,000000,8.2655,8.43,8,8.18,301893,0
+ORN.US,D,20250213,000000,8.21,8.24,7.956,8.16,234971,0
+ORN.US,D,20250214,000000,8.21,8.24,7.76,7.9,167438,0
+ORN.US,D,20250218,000000,7.9,8.18,7.58,7.83,317806,0
+ORN.US,D,20250219,000000,7.66,7.975,7.54,7.56,262526,0
+ORN.US,D,20250220,000000,7.6,7.78,7.45,7.72,299106,0
+ORN.US,D,20250221,000000,7.78,7.89,7.04,7.07,386184,0
+ORN.US,D,20250224,000000,7.1,7.125,6.8,6.88,432473,0
+ORN.US,D,20250225,000000,6.88,7.125,6.72,7.05,441361,0
+ORN.US,D,20250226,000000,7.09,7.36,7.05,7.24,306126,0
+ORN.US,D,20250227,000000,7.01,7.29,6.81,6.82,314484,0
+ORN.US,D,20250228,000000,6.75,7.13,6.65,7.12,340370,0
+ORN.US,D,20250303,000000,7.07,7.31,6.43,6.49,409529,0
+ORN.US,D,20250304,000000,6.5,6.75,6.23,6.45,780959,0
+ORN.US,D,20250305,000000,5.17,6.02,4.85,5.78,1450130,0
+ORN.US,D,20250306,000000,5.5741,5.93,5.405,5.93,622154,0
+ORN.US,D,20250307,000000,5.7677,5.91,5.4101,5.75,800410,0
+ORN.US,D,20250310,000000,5.542,5.62,5.24,5.39,662612,0
+ORN.US,D,20250311,000000,5.35,5.49,5.23,5.36,776320,0
+ORN.US,D,20250312,000000,5.435,5.68,5.4,5.55,451637,0
+ORN.US,D,20250313,000000,5.43,5.51,5.2,5.3,348580,0
+ORN.US,D,20250314,000000,5.4,5.575,5.35,5.56,298881,0
+ORN.US,D,20250317,000000,5.53,5.65,5.49,5.58,247491,0
+ORN.US,D,20250318,000000,5.64,5.975,5.61,5.87,422689,0
+ORN.US,D,20250319,000000,5.7921,6.085,5.76,6.01,320546,0
+ORN.US,D,20250320,000000,5.875,6.15,5.875,5.89,244497,0
+ORN.US,D,20250321,000000,5.86,5.89,5.71,5.76,491314,0
+ORN.US,D,20250324,000000,5.91,6.01,5.785,5.92,194145,0
+ORN.US,D,20250325,000000,5.84,5.87,5.65,5.76,270525,0
+ORN.US,D,20250326,000000,5.77,5.82,5.54,5.56,308861,0
+ORN.US,D,20250327,000000,5.602,5.6558,5.45,5.56,267606,0
+ORN.US,D,20250328,000000,5.595,5.66,5.33,5.34,138801,0
+ORN.US,D,20250331,000000,5.18,5.25,5.01,5.23,248859,0
+ORN.US,D,20250401,000000,5.25,5.3897,5.06,5.32,185233,0
+ORN.US,D,20250402,000000,5.25,5.51,5.16,5.5,300642,0
+ORN.US,D,20250403,000000,5.1676,5.23,4.92,5.03,548221,0
+ORN.US,D,20250404,000000,4.77,5.105,4.71,5.03,571707,0
+ORN.US,D,20250407,000000,4.75,5.315,4.6402,5.1,416277,0
+ORN.US,D,20250408,000000,5.36,5.46,5.055,5.16,434881,0
+ORN.US,D,20250409,000000,5.13,5.74,5,5.56,486403,0
+ORN.US,D,20250410,000000,5.29,5.55,5.2,5.53,359862,0
+ORN.US,D,20250411,000000,5.56,5.75,5.43,5.75,242381,0
+ORN.US,D,20250414,000000,5.64,5.84,5.51,5.74,365939,0
+ORN.US,D,20250415,000000,5.71,5.85,5.515,5.77,311397,0
+ORN.US,D,20250416,000000,5.7,5.905,5.68,5.87,338437,0
+ORN.US,D,20250417,000000,5.91,6.005,5.795,5.99,245004,0
+ORN.US,D,20250421,000000,5.87,6.0215,5.68,5.84,349662,0
+ORN.US,D,20250422,000000,5.95,6.08,5.9,5.99,182173,0
+ORN.US,D,20250423,000000,6.23,6.3,5.98,6.05,223256,0
+ORN.US,D,20250424,000000,6.04,6.1891,6.04,6.12,174111,0
+ORN.US,D,20250425,000000,6.11,6.22,6.03,6.22,178776,0
+ORN.US,D,20250428,000000,6.2,6.24,5.95,6.09,164885,0
+ORN.US,D,20250429,000000,6.065,6.39,5.88,6.33,381796,0
+ORN.US,D,20250430,000000,7.05,7.08,6.39,6.39,856660,0
+ORN.US,D,20250501,000000,6.39,6.965,6.3,6.51,414658,0
+ORN.US,D,20250502,000000,6.65,7.33,6.6,7.24,652786,0
+ORN.US,D,20250505,000000,7.2,7.395,7.06,7.16,454796,0
+ORN.US,D,20250506,000000,7.075,7.51,7.075,7.44,795421,0
+ORN.US,D,20250507,000000,7.54,7.71,7.385,7.48,892681,0
+ORN.US,D,20250508,000000,7.62,7.95,7.51,7.72,438007,0
+ORN.US,D,20250509,000000,7.72,7.8,7.52,7.71,330838,0
+ORN.US,D,20250512,000000,8,8.16,7.73,8.12,592244,0
+ORN.US,D,20250513,000000,8.2,8.705,8.18,8.47,759959,0
+ORN.US,D,20250514,000000,8.49,8.71,8.35,8.65,552453,0
+ORN.US,D,20250515,000000,8.55,8.75,8.5,8.71,378182,0
+ORN.US,D,20250516,000000,8.75,8.8,8.6,8.66,590246,0
+ORN.US,D,20250519,000000,8.55,8.74,8.47,8.69,370857,0
+ORN.US,D,20250520,000000,8.69,8.74,8.35,8.44,688036,0
+ORN.US,D,20250521,000000,8.46,8.61,8.395,8.47,413653,0
+ORN.US,D,20250522,000000,8.41,8.5,7.975,8.01,346857,0
+ORN.US,D,20250523,000000,7.86,8.13,7.86,8.1,239668,0
+ORN.US,D,20250527,000000,8.24,8.445,8.09,8.38,247864,0
+ORN.US,D,20250528,000000,8.335,8.38,8.04,8.21,232533,0
+ORN.US,D,20250529,000000,8.32,8.37,8.11,8.31,382587,0
+ORN.US,D,20250530,000000,8.29,8.34,8.13,8.24,411785,0
+ORN.US,D,20250602,000000,8.11,8.295,8.1,8.23,319255,0
+ORN.US,D,20250603,000000,8.16,8.555,8.16,8.54,442838,0
+ORN.US,D,20250604,000000,8.52,8.58,8.49,8.52,177233,0
+ORN.US,D,20250605,000000,8.495,8.69,8.49,8.66,211502,0
+ORN.US,D,20250606,000000,8.77,9.23,8.77,9.2,333535,0
+ORN.US,D,20250609,000000,9.27,9.4,8.75,8.9,292981,0
+ORN.US,D,20250610,000000,9.16,9.28,8.74,8.75,379233,0
+ORN.US,D,20250611,000000,8.81,8.85,8.5,8.75,282533,0
+ORN.US,D,20250612,000000,8.7,8.9109,8.495,8.56,266595,0
+ORN.US,D,20250613,000000,8.41,8.61,8.4,8.47,344379,0
+ORN.US,D,20250616,000000,8.6395,8.69,8.415,8.48,407261,0
+ORN.US,D,20250617,000000,8.42,8.78,8.39,8.71,274866,0
+ORN.US,D,20250618,000000,8.695,8.83,8.62,8.81,221802,0
+ORN.US,D,20250620,000000,8.89,8.9,8.635,8.67,303772,0
+ORN.US,D,20250623,000000,8.68,8.89,8.52,8.86,233121,0
+ORN.US,D,20250624,000000,8.81,9.15,8.81,9.12,314422,0
+ORN.US,D,20250625,000000,9.135,9.36,9.035,9.09,578456,0
+ORN.US,D,20250626,000000,9.09,9.42,8.995,9.06,508508,0
+ORN.US,D,20250627,000000,9.025,9.3834,8.88,9.1,871622,0
+ORN.US,D,20250630,000000,9.19,9.285,8.8901,9.07,239417,0
+ORN.US,D,20250701,000000,8.935,9.14,8.77,8.98,358425,0
+ORN.US,D,20250702,000000,8.98,9.1,8.93,9.07,412924,0
+ORN.US,D,20250703,000000,9.16,9.61,9.06,9.6,440877,0
+ORN.US,D,20250707,000000,9.385,9.5,8.96,9.04,464779,0
+ORN.US,D,20250708,000000,9.135,9.14,8.62,8.72,278484,0
+ORN.US,D,20250709,000000,8.755,8.82,8.645,8.79,199324,0
+ORN.US,D,20250710,000000,8.775,8.82,8.63,8.65,298424,0
+ORN.US,D,20250711,000000,8.68,8.75,8.53,8.58,255261,0
+ORN.US,D,20250714,000000,8.57,8.67,8.39,8.44,249909,0
+ORN.US,D,20250715,000000,8.49,8.655,8.37,8.38,238868,0
+ORN.US,D,20250716,000000,8.46,8.69,8.375,8.64,300677,0
+ORN.US,D,20250717,000000,8.68,8.79,8.59,8.63,247338,0
+ORN.US,D,20250718,000000,8.645,8.73,8.34,8.37,326089,0
+ORN.US,D,20250721,000000,8.49,8.51,8.31,8.41,287402,0
+ORN.US,D,20250722,000000,8.32,8.38,8.14,8.21,218992,0
+ORN.US,D,20250723,000000,8.365,8.75,8.2614,8.7,595783,0
+ORN.US,D,20250724,000000,8.71,8.84,8.61,8.65,282503,0
+ORN.US,D,20250725,000000,8.64,9.35,8.58,9.3,691140,0
+ORN.US,D,20250728,000000,9.345,9.6,9.14,9.53,388617,0
+ORN.US,D,20250729,000000,9.61,9.94,9.38,9.4,637158,0
+ORN.US,D,20250730,000000,9.52,9.95,7.97,8.01,1313220,0
+ORN.US,D,20250731,000000,8.108,8.45,7.4,7.41,804971,0
+ORN.US,D,20250801,000000,7.19,7.35,6.9107,7.15,785023,0
+ORN.US,D,20250804,000000,7.295,7.315,7.03,7.18,537354,0
+ORN.US,D,20250805,000000,7.21,7.475,7.1301,7.39,500655,0
+ORN.US,D,20250806,000000,7.35,7.39,7.0902,7.12,536019,0
+ORN.US,D,20250807,000000,7.185,7.275,6.97,7,524390,0
+ORN.US,D,20250808,000000,6.92,7.06,6.86,6.9,535995,0
+ORN.US,D,20250811,000000,6.9,6.9599,6.62,6.65,381257,0
+ORN.US,D,20250812,000000,6.67,7.075,6.66,6.98,318997,0
+ORN.US,D,20250813,000000,7.04,7.07,6.82,6.89,348847,0
+ORN.US,D,20250814,000000,6.825,6.87,6.61,6.74,287451,0
+ORN.US,D,20250815,000000,6.849,6.849,6.64,6.75,373650,0
+ORN.US,D,20250818,000000,6.755,6.89,6.7,6.72,433178,0
+ORN.US,D,20250819,000000,6.71,6.79,6.525,6.57,270515,0
+ORN.US,D,20250820,000000,6.58,6.67,6.44,6.62,266960,0
+ORN.US,D,20250821,000000,6.62,6.64,6.45,6.59,378591,0
+ORN.US,D,20250822,000000,6.83,7.2,6.6,6.97,708348,0
+ORN.US,D,20250825,000000,6.95,7.37,6.94,6.96,434281,0
+ORN.US,D,20250826,000000,7.025,7.21,6.88,7.19,273393,0
+ORN.US,D,20250827,000000,7.185,7.25,7.09,7.23,247891,0
+ORN.US,D,20250828,000000,7.3,7.67,7.2555,7.62,490375,0
+ORN.US,D,20250829,000000,7.61,7.64,7.33,7.4,666630,0
+ORN.US,D,20250902,000000,7.28,7.585,7.23,7.36,321744,0
+ORN.US,D,20250903,000000,7.31,7.39,7.08,7.21,270989,0
+ORN.US,D,20250904,000000,7.23,7.655,7.23,7.64,233314,0
+ORN.US,D,20250905,000000,7.65,7.65,7.33,7.58,299590,0
+ORN.US,D,20250908,000000,7.6,7.66,7.34,7.38,262171,0
+ORN.US,D,20250909,000000,7.3404,7.38,7.175,7.2,221386,0
+ORN.US,D,20250910,000000,7.3,7.495,7.22,7.42,215991,0
+ORN.US,D,20250911,000000,7.47,7.71,7.43,7.68,231682,0
+ORN.US,D,20250912,000000,7.64,7.68,7.5,7.53,187809,0
+ORN.US,D,20250915,000000,7.56,7.68,7.48,7.54,1640360,0
+ORN.US,D,20250916,000000,7.945,8.32,7.73,8.01,1172156,0
+ORN.US,D,20250917,000000,7.98,8.4,7.85,7.87,527586,0
+ORN.US,D,20250918,000000,7.875,8.31,7.78,8.12,470855,0
+ORN.US,D,20250919,000000,8.18,8.275,8,8.07,649238,0
+ORN.US,D,20250922,000000,8.06,8.65,8.03,8.6,499784,0
+ORN.US,D,20250923,000000,8.555,8.87,8.5396,8.76,634748,0
+ORN.US,D,20250924,000000,8.694,8.7869,8.55,8.64,303207,0
+ORN.US,D,20250925,000000,8.5,8.5265,8.3395,8.4,352232,0
+ORN.US,D,20250926,000000,8.51,8.7,8.393,8.66,286386,0
+ORN.US,D,20250929,000000,8.68,8.71,8.42,8.44,181801,0
+ORN.US,D,20250930,000000,8.41,8.53,8.2,8.32,169675,0
+ORN.US,D,20251001,000000,8.31,8.45,8.25,8.36,222525,0
+ORN.US,D,20251002,000000,8.44,8.4629,8.135,8.35,189768,0
+ORN.US,D,20251003,000000,8.38,8.535,8.33,8.48,233175,0
+ORN.US,D,20251006,000000,8.65,8.66,8.43,8.53,179753,0
+ORN.US,D,20251007,000000,8.57,8.71,8.33,8.46,329158,0
+ORN.US,D,20251008,000000,8.5952,9.05,8.5177,8.9,409536,0
+ORN.US,D,20251009,000000,8.87,8.95,8.65,8.65,286614,0
+ORN.US,D,20251010,000000,8.645,8.74,8.18,8.18,292694,0
+ORN.US,D,20251013,000000,8.39,8.48,8.28,8.43,247150,0
+ORN.US,D,20251014,000000,8.18,8.72,8.08,8.62,236421,0
+ORN.US,D,20251015,000000,8.62,8.98,8.62,8.96,372724,0
+ORN.US,D,20251016,000000,9,9.12,8.72,8.76,290775,0
+ORN.US,D,20251017,000000,8.715,8.76,8.22,8.26,314130,0
+ORN.US,D,20251020,000000,8.5,8.59,8.33,8.57,184014,0
+ORN.US,D,20251021,000000,8.71,8.81,8.37,8.73,178038,0
+ORN.US,D,20251022,000000,8.695,8.76,8.28,8.42,249147,0
+ORN.US,D,20251023,000000,8.46,8.74,8.44,8.6,252213,0
+ORN.US,D,20251024,000000,8.67,9.05,8.67,8.89,248594,0
+ORN.US,D,20251027,000000,8.95,8.97,8.67,8.71,188335,0
+ORN.US,D,20251028,000000,8.675,8.77,8.45,8.67,381135,0
+ORN.US,D,20251029,000000,8.77,10.3771,8.44,10.21,1102832,0
+ORN.US,D,20251030,000000,10.22,11.49,10.04,11.31,1032331,0
+ORN.US,D,20251031,000000,11.3226,11.445,10.67,10.77,742891,0
+ORN.US,D,20251103,000000,10.55,10.95,10.45,10.82,357776,0
+ORN.US,D,20251104,000000,10.79,11.06,10.555,10.69,232140,0
+ORN.US,D,20251105,000000,10.69,11.06,10.56,11,376992,0
+ORN.US,D,20251106,000000,11.04,11.04,10.2,10.29,312506,0
+ORN.US,D,20251107,000000,10.06,10.24,9.825,10.15,278905,0
+ORN.US,D,20251110,000000,10.5,10.54,10.15,10.29,149001,0
+ORN.US,D,20251111,000000,10.215,10.23,9.76,9.85,280173,0
+ORN.US,D,20251112,000000,9.9015,10.12,9.86,10.07,159184,0
+ORN.US,D,20251113,000000,10.1,10.11,9.39,9.49,338418,0
+ORN.US,D,20251114,000000,9.36,9.68,9.31,9.49,228083,0
+ORN.US,D,20251117,000000,9.525,9.64,9.15,9.16,224336,0
+ORN.US,D,20251118,000000,9.0756,9.265,8.99,9.06,163037,0
+ORN.US,D,20251119,000000,9.155,9.47,9.03,9.05,216832,0
+ORN.US,D,20251120,000000,9.265,9.6,8.53,8.55,245998,0
+ORN.US,D,20251121,000000,8.57,9.09,8.45,8.93,270528,0
+ORN.US,D,20251124,000000,9.055,9.48,8.98,9.3,171271,0
+ORN.US,D,20251125,000000,9.315,9.69,9.1983,9.67,223269,0
+ORN.US,D,20251126,000000,9.6264,9.99,9.6264,9.9,336561,0
+ORN.US,D,20251128,000000,9.945,10.02,9.815,10,85885,0
+ORN.US,D,20251201,000000,9.83,10.07,9.73,9.98,221126,0
+ORN.US,D,20251202,000000,9.89,10.07,9.75,9.93,160447,0
+ORN.US,D,20251203,000000,9.78,10.145,9.67,10.02,335638,0
+ORN.US,D,20251204,000000,9.8775,10.66,9.8775,10.38,268725,0
+ORN.US,D,20251205,000000,10.31,10.4999,10.13,10.27,239131,0
+ORN.US,D,20251208,000000,10.27,10.85,10.26,10.62,465267,0
+ORN.US,D,20251209,000000,10.215,11.05,10.215,10.87,358053,0
+ORN.US,D,20251210,000000,10.88,11.61,10.84,11.45,473550,0
+ORN.US,D,20251211,000000,11.29,11.9,11.1693,11.69,305504,0
+ORN.US,D,20251212,000000,11.67,11.67,10.8,10.84,306055,0
+ORN.US,D,20251215,000000,10.83,11.045,10.7,10.91,184335,0
+ORN.US,D,20251216,000000,10.82,11.02,10.69,10.7,149644,0
+ORN.US,D,20251217,000000,10.68,10.725,10.19,10.28,150803,0
+ORN.US,D,20251218,000000,10.45,10.57,10.35,10.45,137049,0
+ORN.US,D,20251219,000000,10.44,10.6295,10.32,10.41,304998,0
+ORN.US,D,20251222,000000,10.37,10.665,10.32,10.33,177349,0
+ORN.US,D,20251223,000000,10.315,10.46,10.23,10.42,220753,0
+ORN.US,D,20251224,000000,10.39,10.48,10.2908,10.47,53081,0
+ORN.US,D,20251226,000000,10.47,10.6015,10.22,10.42,206552,0
+ORN.US,D,20251229,000000,10.23,10.32,10.2,10.22,137762,0
+ORN.US,D,20251230,000000,10.225,10.326,10.05,10.13,116628,0
+ORN.US,D,20251231,000000,10.3,10.47,9.895,9.94,120817,0
+ORN.US,D,20260102,000000,10.0185,10.075,9.61,9.99,351892,0
+ORN.US,D,20260105,000000,10.24,10.765,10.2,10.41,329620,0
+ORN.US,D,20260106,000000,10.31,10.39,9.9,10.18,294887,0
+ORN.US,D,20260107,000000,10.18,10.18,9.82,10.12,201315,0
+ORN.US,D,20260108,000000,10.1,10.41,10.085,10.26,300545,0
+ORN.US,D,20260109,000000,10.1,10.36,10,10.15,137294,0
+ORN.US,D,20260112,000000,10.11,10.81,10.08,10.56,198224,0
+ORN.US,D,20260113,000000,10.6496,11,10.53,10.78,225380,0
+ORN.US,D,20260114,000000,10.68,10.76,10.4368,10.73,160884,0
+ORN.US,D,20260115,000000,10.855,11.43,10.75,11.22,252228,0
+ORN.US,D,20260116,000000,11.19,11.52,11.015,11.11,174090,0
+ORN.US,D,20260120,000000,10.65,10.96,10.58,10.73,152974,0
+ORN.US,D,20260121,000000,10.89,11.2,10.79,11.18,177778,0
+ORN.US,D,20260122,000000,12.08,13.17,11.86,12.66,733384,0
+ORN.US,D,20260123,000000,12.69,12.825,12.1,12.21,415752,0
+ORN.US,D,20260126,000000,12.29,12.615,12.01,12.08,473181,0
+ORN.US,D,20260127,000000,12.11,12.27,11.93,12.08,237975,0
+ORN.US,D,20260128,000000,12.381,12.381,11.73,12.05,234665,0
+ORN.US,D,20260129,000000,12.1,12.58,11.9,12.52,296628,0
+ORN.US,D,20260130,000000,12.295,12.57,11.93,12.22,267479,0
+ORN.US,D,20260202,000000,12.2,13.1697,12.16,12.93,355671,0
+ORN.US,D,20260203,000000,13.3,13.5499,12.72,13.15,421959,0
+ORN.US,D,20260204,000000,13.385,13.6345,12.235,12.87,394542,0
+ORN.US,D,20260205,000000,13.26,14.66,13.05,13.7,806221,0
+ORN.US,D,20260206,000000,13.99,14.34,13.79,14.13,391825,0
+ORN.US,D,20260209,000000,14.24,14.8,14.08,14.3,342276,0
+ORN.US,D,20260210,000000,14.67,15,14.33,14.39,440538,0
+ORN.US,D,20260211,000000,14.47,14.95,14.29,14.29,720507,0
+ORN.US,D,20260212,000000,14.4,14.67,13.58,13.58,593281,0
+ORN.US,D,20260213,000000,13.785,14.055,13.57,13.84,402069,0
+ORN.US,D,20260217,000000,13.7222,13.83,13.41,13.45,266596,0
+ORN.US,D,20260218,000000,13.09,13.09,12.9832,13.09,357676,0
diff --git a/daily/us/nyse stocks/2/oscr.us.txt b/daily/us/nyse stocks/2/oscr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a061c36b2b870bc7890df8f5d5a5584b7025083
--- /dev/null
+++ b/daily/us/nyse stocks/2/oscr.us.txt	
@@ -0,0 +1,1248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSCR.US,D,20210303,000000,36,36.77,34,34.8,20587944,0
+OSCR.US,D,20210304,000000,34.15,34.6,32,32.07,8143261,0
+OSCR.US,D,20210305,000000,32.54,33.5567,30.5,31,5505055,0
+OSCR.US,D,20210308,000000,31.5,32.75,31.5,31.9,2438150,0
+OSCR.US,D,20210309,000000,32.25,35.1855,32.25,34.73,4988760,0
+OSCR.US,D,20210310,000000,34.73,37,34.435,36.77,2784778,0
+OSCR.US,D,20210311,000000,36.62,36.9689,35.09,35.99,1497500,0
+OSCR.US,D,20210312,000000,35.87,36,35.24,35.32,975853,0
+OSCR.US,D,20210315,000000,35.39,36.6,35.25,36.23,859504,0
+OSCR.US,D,20210316,000000,36,37,35.6,36.12,1184918,0
+OSCR.US,D,20210317,000000,36.1,36.38,34.5,34.5,1310548,0
+OSCR.US,D,20210318,000000,34.23,34.32,31.5,31.64,2652938,0
+OSCR.US,D,20210319,000000,31.55,31.82,30.09,30.68,1792085,0
+OSCR.US,D,20210322,000000,30.68,31.33,29.75,29.91,691579,0
+OSCR.US,D,20210323,000000,29.68,29.92,28,28.37,1225680,0
+OSCR.US,D,20210324,000000,28.5,29.12,26.54,26.64,981545,0
+OSCR.US,D,20210325,000000,26.64,27.29,25.77,27.17,839452,0
+OSCR.US,D,20210326,000000,27.17,27.96,22.56,25.7,5468542,0
+OSCR.US,D,20210329,000000,25.89,26,24.51,25.23,1695193,0
+OSCR.US,D,20210330,000000,25.23,26.76,25.23,25.61,1059451,0
+OSCR.US,D,20210331,000000,26.47,26.93,25.9,26.88,1478606,0
+OSCR.US,D,20210401,000000,26.91,27.5,25.02,25.98,1377594,0
+OSCR.US,D,20210405,000000,26.49,27,25.07,25.15,1090205,0
+OSCR.US,D,20210406,000000,25.12,25.45,24.28,24.45,843157,0
+OSCR.US,D,20210407,000000,24.57,24.87,23.2,23.46,912949,0
+OSCR.US,D,20210408,000000,23.61,24.43,23.55,24.3,686131,0
+OSCR.US,D,20210409,000000,24.15,24.8025,23.03,23.62,987025,0
+OSCR.US,D,20210412,000000,23.78,23.97,22.55,22.82,790326,0
+OSCR.US,D,20210413,000000,22.85,23.94,22.6,23.93,726202,0
+OSCR.US,D,20210414,000000,24,25.13,23.731,24.59,938843,0
+OSCR.US,D,20210415,000000,24.75,25.6,24.22,25.19,905400,0
+OSCR.US,D,20210416,000000,25.22,25.38,24.15,24.44,508571,0
+OSCR.US,D,20210419,000000,24.36,24.55,22.5,23.48,755344,0
+OSCR.US,D,20210420,000000,23.44,23.48,22.65,22.81,840218,0
+OSCR.US,D,20210421,000000,22.72,22.9,22.08,22.5,769519,0
+OSCR.US,D,20210422,000000,22.58,23.08,22.295,22.75,453852,0
+OSCR.US,D,20210423,000000,22.69,23.24,22.635,22.8,698278,0
+OSCR.US,D,20210426,000000,23,23.79,22.51,23.63,1336503,0
+OSCR.US,D,20210427,000000,23.38,24.25,23.27,23.97,860365,0
+OSCR.US,D,20210428,000000,24,24.23,23.32,23.38,459647,0
+OSCR.US,D,20210429,000000,23.39,23.6919,22.37,22.47,361493,0
+OSCR.US,D,20210430,000000,22.26,22.89,22.26,22.73,298642,0
+OSCR.US,D,20210503,000000,22.88,22.99,22.465,22.75,229294,0
+OSCR.US,D,20210504,000000,22.58,23.82,22.285,23.73,331840,0
+OSCR.US,D,20210505,000000,24.01,24.01,23.05,23.61,200949,0
+OSCR.US,D,20210506,000000,23.44,23.78,20.85,21.87,1396478,0
+OSCR.US,D,20210507,000000,21.97,23.15,21.87,22.51,516828,0
+OSCR.US,D,20210510,000000,22.29,23.1,21.8,22.61,734793,0
+OSCR.US,D,20210511,000000,21.89,22.98,21.74,22.92,533574,0
+OSCR.US,D,20210512,000000,22.78,23.52,22.05,22.14,1231659,0
+OSCR.US,D,20210513,000000,22.19,22.74,19.78,20.51,1193854,0
+OSCR.US,D,20210514,000000,21.92,23.27,20.02,22.94,1924021,0
+OSCR.US,D,20210517,000000,22.6,23.71,22.32,23.62,510618,0
+OSCR.US,D,20210518,000000,23.73,23.8,23,23.08,418859,0
+OSCR.US,D,20210519,000000,22.49,23.49,22.43,23.49,336968,0
+OSCR.US,D,20210520,000000,23.85,25,23.65,24.7,574535,0
+OSCR.US,D,20210521,000000,24.78,24.98,23.85,24.28,279766,0
+OSCR.US,D,20210524,000000,24.35,24.4,23.4,23.95,321661,0
+OSCR.US,D,20210525,000000,23.85,24.08,22.8,23.2,300003,0
+OSCR.US,D,20210526,000000,23.04,24.3,23.04,23.87,260361,0
+OSCR.US,D,20210527,000000,23.99,24.74,23.5601,24.54,271748,0
+OSCR.US,D,20210528,000000,24.79,25.4,24.45,25.24,385696,0
+OSCR.US,D,20210601,000000,25.26,25.84,25,25.3,643227,0
+OSCR.US,D,20210602,000000,25.41,25.73,25.15,25.54,428093,0
+OSCR.US,D,20210603,000000,25.35,25.94,25.07,25.69,222680,0
+OSCR.US,D,20210604,000000,25.95,25.95,25.29,25.7,188168,0
+OSCR.US,D,20210607,000000,25.99,29.7,25.96,29.25,2296998,0
+OSCR.US,D,20210608,000000,28.11,29.53,26.8358,28.68,1685392,0
+OSCR.US,D,20210609,000000,28.99,29.59,28.22,28.39,540182,0
+OSCR.US,D,20210610,000000,28.01,28.23,26.0876,26.29,620250,0
+OSCR.US,D,20210611,000000,26.53,26.5833,24.85,25.24,804693,0
+OSCR.US,D,20210614,000000,25.39,25.64,24.9,25,574971,0
+OSCR.US,D,20210615,000000,24.75,25.07,23.86,24.36,496543,0
+OSCR.US,D,20210616,000000,24.49,24.66,24.05,24.46,883453,0
+OSCR.US,D,20210617,000000,24.54,24.86,24.07,24.35,688235,0
+OSCR.US,D,20210618,000000,24.1,24.54,23.81,23.86,2871289,0
+OSCR.US,D,20210621,000000,24.03,24.03,23.13,23.4,850085,0
+OSCR.US,D,20210622,000000,23.38,23.75,22.9083,23.56,477107,0
+OSCR.US,D,20210623,000000,23.45,23.92,23.3,23.35,429873,0
+OSCR.US,D,20210624,000000,23.44,23.73,23.19,23.26,497656,0
+OSCR.US,D,20210625,000000,23.26,23.26,22.01,22.24,1806484,0
+OSCR.US,D,20210628,000000,22.25,22.52,21.73,22.42,627906,0
+OSCR.US,D,20210629,000000,22.24,22.5488,21.71,21.9,605328,0
+OSCR.US,D,20210630,000000,21.91,22.01,21.43,21.5,712288,0
+OSCR.US,D,20210701,000000,21.58,21.58,21.07,21.25,678841,0
+OSCR.US,D,20210702,000000,21.2,21.42,20.81,21.18,317785,0
+OSCR.US,D,20210706,000000,21.18,21.18,20.57,20.78,473903,0
+OSCR.US,D,20210707,000000,20.77,20.9,20.29,20.44,280937,0
+OSCR.US,D,20210708,000000,20.23,20.41,19.42,19.77,674862,0
+OSCR.US,D,20210709,000000,19.82,20,19.32,19.6,489424,0
+OSCR.US,D,20210712,000000,19.58,19.88,18.91,19.46,329264,0
+OSCR.US,D,20210713,000000,19.38,19.48,18.91,19.07,259878,0
+OSCR.US,D,20210714,000000,19.17,19.2674,18.16,18.81,882294,0
+OSCR.US,D,20210715,000000,18.84,19.54,18.69,19.4,1050142,0
+OSCR.US,D,20210716,000000,19.49,19.555,19.05,19.38,438161,0
+OSCR.US,D,20210719,000000,19.05,19.44,18.7001,19.31,438444,0
+OSCR.US,D,20210720,000000,19.44,20.39,19.42,20,466572,0
+OSCR.US,D,20210721,000000,20,20.57,20,20.54,355432,0
+OSCR.US,D,20210722,000000,20.55,20.77,20.13,20.15,196882,0
+OSCR.US,D,20210723,000000,20.19,20.2899,19.1,19.12,147261,0
+OSCR.US,D,20210726,000000,19.14,19.39,18.44,18.77,162389,0
+OSCR.US,D,20210727,000000,18.56,18.56,17.69,17.92,1025526,0
+OSCR.US,D,20210728,000000,17.95,18.55,17.8893,18.32,457126,0
+OSCR.US,D,20210729,000000,18.49,18.49,17.25,17.44,722202,0
+OSCR.US,D,20210730,000000,17.32,17.64,16.92,16.93,255261,0
+OSCR.US,D,20210802,000000,16.99,17,16.17,16.2,574484,0
+OSCR.US,D,20210803,000000,16.15,16.17,15.36,15.5,740171,0
+OSCR.US,D,20210804,000000,15.38,15.78,15.16,15.25,458870,0
+OSCR.US,D,20210805,000000,15.25,15.64,14.74,15.6,566906,0
+OSCR.US,D,20210806,000000,15.76,15.76,15.05,15.15,311716,0
+OSCR.US,D,20210809,000000,15.13,15.57,14.87,15.35,578052,0
+OSCR.US,D,20210810,000000,15.34,15.4837,14.93,15.09,758789,0
+OSCR.US,D,20210811,000000,15.04,15.2,14.55,14.84,638068,0
+OSCR.US,D,20210812,000000,15.04,15.48,14.47,14.66,855855,0
+OSCR.US,D,20210813,000000,14.7,15.52,14.55,14.7,1146199,0
+OSCR.US,D,20210816,000000,13.64,14.25,12.14,12.25,3565998,0
+OSCR.US,D,20210817,000000,12.14,13.23,12.06,13.06,2274594,0
+OSCR.US,D,20210818,000000,12.98,13.34,12.65,12.93,977765,0
+OSCR.US,D,20210819,000000,12.91,13.14,12.52,12.93,697347,0
+OSCR.US,D,20210820,000000,12.91,13.58,12.91,13.58,639850,0
+OSCR.US,D,20210823,000000,13.44,13.6,12.83,12.99,1620662,0
+OSCR.US,D,20210824,000000,13.16,13.16,12.32,12.4,3478496,0
+OSCR.US,D,20210825,000000,13.13,13.355,12.72,13.11,3792474,0
+OSCR.US,D,20210826,000000,13.2,14.06,13.08,13.65,1688340,0
+OSCR.US,D,20210827,000000,13.91,14.305,13.65,14.05,1493301,0
+OSCR.US,D,20210830,000000,14.52,15.4484,14.08,15.26,2776709,0
+OSCR.US,D,20210831,000000,15.24,15.8141,14.1185,15.59,1705291,0
+OSCR.US,D,20210901,000000,15.69,16.24,15.2701,15.69,1171528,0
+OSCR.US,D,20210902,000000,16.27,18.7499,16.26,18.27,4350625,0
+OSCR.US,D,20210903,000000,17.81,18.63,17.5502,18.21,1367048,0
+OSCR.US,D,20210907,000000,17.93,18.0375,16.03,16.19,2488625,0
+OSCR.US,D,20210908,000000,16.91,17.45,16.15,16.51,1529917,0
+OSCR.US,D,20210909,000000,16.52,17.86,15.91,17.6,2248443,0
+OSCR.US,D,20210910,000000,17.2,18.15,16.95,17.5,1850507,0
+OSCR.US,D,20210913,000000,16.65,17.8,16.1,17.11,2288302,0
+OSCR.US,D,20210914,000000,18.17,18.6,17.68,17.77,2762583,0
+OSCR.US,D,20210915,000000,17.73,18.025,17.31,17.83,1641768,0
+OSCR.US,D,20210916,000000,17.74,17.81,17.14,17.49,936243,0
+OSCR.US,D,20210917,000000,18,18.37,17.48,17.5,2442012,0
+OSCR.US,D,20210920,000000,17.28,17.98,16.77,17.15,1697061,0
+OSCR.US,D,20210921,000000,17.27,17.8,16.75,17.49,1225775,0
+OSCR.US,D,20210922,000000,17.29,17.89,17.03,17.34,1245190,0
+OSCR.US,D,20210923,000000,17.1,17.42,16.61,17.18,1159928,0
+OSCR.US,D,20210924,000000,16.96,17.19,16.64,16.98,791425,0
+OSCR.US,D,20210927,000000,16.96,17.88,16.71,17.8,1887286,0
+OSCR.US,D,20210928,000000,17.61,17.65,16.875,17.25,1612602,0
+OSCR.US,D,20210929,000000,17.4,18.2,16.71,17.57,3092481,0
+OSCR.US,D,20210930,000000,17.71,18,16.9501,17.39,1528570,0
+OSCR.US,D,20211001,000000,17.35,17.9,17.145,17.65,1553579,0
+OSCR.US,D,20211004,000000,17.71,18.89,16.42,16.81,3761976,0
+OSCR.US,D,20211005,000000,17.1,17.3,16.05,16.14,1235008,0
+OSCR.US,D,20211006,000000,15.95,16.53,15.76,16.43,722444,0
+OSCR.US,D,20211007,000000,16.45,16.52,16.02,16.1,616385,0
+OSCR.US,D,20211008,000000,15.98,16.06,14.8,14.81,1255302,0
+OSCR.US,D,20211011,000000,14.8,14.95,14.13,14.16,1204697,0
+OSCR.US,D,20211012,000000,14.17,14.4544,13.83,14.08,1235738,0
+OSCR.US,D,20211013,000000,14.23,14.8,14.11,14.5,986047,0
+OSCR.US,D,20211014,000000,14.59,15.64,14.2601,15.42,2006664,0
+OSCR.US,D,20211015,000000,15.51,15.9693,15.5,15.85,738913,0
+OSCR.US,D,20211018,000000,15.63,15.7,14.655,14.82,2212366,0
+OSCR.US,D,20211019,000000,15.05,15.45,14.31,15.45,1132865,0
+OSCR.US,D,20211020,000000,15.52,16.62,15.52,16.25,1427467,0
+OSCR.US,D,20211021,000000,16.02,16.98,16.02,16.79,2391447,0
+OSCR.US,D,20211022,000000,16.85,17.28,16.61,17,1044021,0
+OSCR.US,D,20211025,000000,17.02,17.1299,16.66,16.97,553257,0
+OSCR.US,D,20211026,000000,17.07,17.255,16.61,16.95,815833,0
+OSCR.US,D,20211027,000000,16.89,17.25,16.75,16.94,584938,0
+OSCR.US,D,20211028,000000,16.91,17.61,16.835,17.16,834296,0
+OSCR.US,D,20211029,000000,17.1,17.85,17.1,17.28,691987,0
+OSCR.US,D,20211101,000000,17.23,17.3,16.76,17.14,1333486,0
+OSCR.US,D,20211102,000000,17.2,17.2,16.64,16.89,700106,0
+OSCR.US,D,20211103,000000,16.7,16.95,15.815,16.88,976259,0
+OSCR.US,D,20211104,000000,16.9,17.35,16.62,16.97,1827218,0
+OSCR.US,D,20211105,000000,16.98,17.14,16.5184,17,1051941,0
+OSCR.US,D,20211108,000000,17.24,17.24,16.29,16.51,1003419,0
+OSCR.US,D,20211109,000000,16.54,16.61,16.14,16.26,1010484,0
+OSCR.US,D,20211110,000000,16.23,17.025,16.23,16.52,1350201,0
+OSCR.US,D,20211111,000000,14.08,14.84,12.32,12.47,6467178,0
+OSCR.US,D,20211112,000000,12.61,12.7,12.12,12.18,1922615,0
+OSCR.US,D,20211115,000000,12.2,12.36,11.88,12.17,1415098,0
+OSCR.US,D,20211116,000000,12.15,12.18,11.84,11.93,1309981,0
+OSCR.US,D,20211117,000000,11.95,12.08,11.58,11.69,1048747,0
+OSCR.US,D,20211118,000000,11.61,11.69,10.36,10.64,2635348,0
+OSCR.US,D,20211119,000000,10.62,10.68,10.16,10.3,1246287,0
+OSCR.US,D,20211122,000000,10.27,10.4,9.75,10.25,2196375,0
+OSCR.US,D,20211123,000000,10.22,10.46,9.47,9.65,2086345,0
+OSCR.US,D,20211124,000000,9.7,10.23,9.41,10.16,2486688,0
+OSCR.US,D,20211126,000000,9.8,10.31,9.62,9.82,1080355,0
+OSCR.US,D,20211129,000000,9.8,9.89,9.06,9.27,2433147,0
+OSCR.US,D,20211130,000000,9.12,9.27,8.69,9,3579243,0
+OSCR.US,D,20211201,000000,9.02,9.18,8.56,8.6,2267680,0
+OSCR.US,D,20211202,000000,8.76,8.9519,8.29,8.7,2354022,0
+OSCR.US,D,20211203,000000,8.71,8.8,8.24,8.75,2858531,0
+OSCR.US,D,20211206,000000,8.82,9.69,8.8,9.64,3020610,0
+OSCR.US,D,20211207,000000,9.67,10.33,9.67,9.95,2126050,0
+OSCR.US,D,20211208,000000,10.2,10.265,9.785,9.99,1556196,0
+OSCR.US,D,20211209,000000,10.1,10.9554,9.71,9.76,1452963,0
+OSCR.US,D,20211210,000000,9.88,11.04,9.8521,10.89,2196527,0
+OSCR.US,D,20211213,000000,10.84,11.07,10.29,10.46,1640692,0
+OSCR.US,D,20211214,000000,8.52,9.63,8.11,8.19,4185474,0
+OSCR.US,D,20211215,000000,8.25,9.3,8.121,8.99,3525455,0
+OSCR.US,D,20211216,000000,9.07,9.21,8.12,8.28,3232310,0
+OSCR.US,D,20211217,000000,8.18,8.55,7.7,8.26,3413827,0
+OSCR.US,D,20211220,000000,8.12,8.18,7.64,7.78,2849528,0
+OSCR.US,D,20211221,000000,7.83,8.13,7.81,7.82,3160285,0
+OSCR.US,D,20211222,000000,7.83,8.5,7.79,8.12,3864579,0
+OSCR.US,D,20211223,000000,8.18,8.24,7.96,8.02,4267598,0
+OSCR.US,D,20211227,000000,8.14,9.13,7.99,8.58,2140239,0
+OSCR.US,D,20211228,000000,8.55,8.76,8.04,8.07,1002419,0
+OSCR.US,D,20211229,000000,8.01,8.1,7.56,7.62,1650781,0
+OSCR.US,D,20211230,000000,7.52,8.19,7.51,8,1770119,0
+OSCR.US,D,20211231,000000,7.94,8.16,7.83,7.85,891965,0
+OSCR.US,D,20220103,000000,8.1,8.58,7.67,8.13,1279990,0
+OSCR.US,D,20220104,000000,8.09,8.35,7.45,7.68,1437237,0
+OSCR.US,D,20220105,000000,7.56,7.71,7.26,7.3,2537096,0
+OSCR.US,D,20220106,000000,7.07,7.29,6.86,7,2271253,0
+OSCR.US,D,20220107,000000,6.93,7.35,6.89,6.89,2191793,0
+OSCR.US,D,20220110,000000,6.88,6.97,6.585,6.77,2297794,0
+OSCR.US,D,20220111,000000,6.68,7.33,6.66,7.31,2783392,0
+OSCR.US,D,20220112,000000,7.45,7.48,7.18,7.31,841497,0
+OSCR.US,D,20220113,000000,7.32,7.531,7.28,7.35,1669345,0
+OSCR.US,D,20220114,000000,7.3,7.45,7.13,7.27,1962677,0
+OSCR.US,D,20220118,000000,7.32,7.35,6.945,7,1680661,0
+OSCR.US,D,20220119,000000,6.93,7.21,6.5,6.5,1598334,0
+OSCR.US,D,20220120,000000,6.56,7.12,6.52,6.56,1508986,0
+OSCR.US,D,20220121,000000,6.5,6.56,6.12,6.16,2081128,0
+OSCR.US,D,20220124,000000,6.13,6.57,5.8299,6.56,1883267,0
+OSCR.US,D,20220125,000000,6.42,6.55,6.16,6.22,2766604,0
+OSCR.US,D,20220126,000000,6.45,6.47,5.99,6.03,1816818,0
+OSCR.US,D,20220127,000000,6.17,6.17,5.72,5.76,2354089,0
+OSCR.US,D,20220128,000000,6.02,6.2508,5.77,6.2,2582468,0
+OSCR.US,D,20220131,000000,6.27,6.75,6.27,6.7,2586004,0
+OSCR.US,D,20220201,000000,6.73,6.93,6.53,6.91,2194702,0
+OSCR.US,D,20220202,000000,6.97,6.97,6.44,6.66,1885014,0
+OSCR.US,D,20220203,000000,6.51,6.56,6.23,6.26,1688244,0
+OSCR.US,D,20220204,000000,6.3,6.37,6.07,6.22,1686647,0
+OSCR.US,D,20220207,000000,6.12,6.4,6.12,6.27,1833023,0
+OSCR.US,D,20220208,000000,6.23,6.45,6.23,6.36,1300081,0
+OSCR.US,D,20220209,000000,6.48,6.65,6.415,6.54,1846035,0
+OSCR.US,D,20220210,000000,6.46,6.88,6.355,6.42,1629891,0
+OSCR.US,D,20220211,000000,6.6,7.5,6.55,6.7,3787605,0
+OSCR.US,D,20220214,000000,6.765,7.3,6.58,6.65,2969063,0
+OSCR.US,D,20220215,000000,6.67,7.41,6.66,7.34,2728837,0
+OSCR.US,D,20220216,000000,7.25,7.4309,7.04,7.42,1894656,0
+OSCR.US,D,20220217,000000,7.32,7.4,6.945,7.03,1311189,0
+OSCR.US,D,20220218,000000,6.96,7.1807,6.925,7,1448028,0
+OSCR.US,D,20220222,000000,6.88,7.19,6.78,6.83,1355429,0
+OSCR.US,D,20220223,000000,6.9,7.01,6.475,6.49,1886754,0
+OSCR.US,D,20220224,000000,6.14,6.88,6.11,6.86,2561225,0
+OSCR.US,D,20220225,000000,6.9,7.32,6.85,7.02,3009804,0
+OSCR.US,D,20220228,000000,6.95,7.355,6.82,7.29,1371922,0
+OSCR.US,D,20220301,000000,7.29,7.4094,7.04,7.28,1262375,0
+OSCR.US,D,20220302,000000,7.31,7.32,6.6723,7.03,2086121,0
+OSCR.US,D,20220303,000000,7.08,7.12,6.605,6.81,4491609,0
+OSCR.US,D,20220304,000000,6.7,7.2,6.55,7.12,1592229,0
+OSCR.US,D,20220307,000000,7.15,7.5,7,7.32,1589679,0
+OSCR.US,D,20220308,000000,7.36,8.188,7.33,7.99,3100812,0
+OSCR.US,D,20220309,000000,8.06,8.77,8.01,8.54,2255165,0
+OSCR.US,D,20220310,000000,8.32,8.58,8.2298,8.57,1124004,0
+OSCR.US,D,20220311,000000,8.65,8.88,7.95,8.02,1608389,0
+OSCR.US,D,20220314,000000,7.96,7.965,7,7.01,1374957,0
+OSCR.US,D,20220315,000000,7.02,7.485,6.82,7.47,1317957,0
+OSCR.US,D,20220316,000000,7.63,8.19,7.61,8.15,1130468,0
+OSCR.US,D,20220317,000000,8.04,8.55,7.88,8.49,1005542,0
+OSCR.US,D,20220318,000000,8.42,9.1,8.33,8.97,1568402,0
+OSCR.US,D,20220321,000000,8.9,9.525,8.82,9.18,1379092,0
+OSCR.US,D,20220322,000000,9.17,9.69,9.15,9.68,1466891,0
+OSCR.US,D,20220323,000000,9.63,10.11,9.47,9.65,1169960,0
+OSCR.US,D,20220324,000000,9.75,10.17,9.53,10.03,1521232,0
+OSCR.US,D,20220325,000000,10.09,10.33,9.3,9.54,1288970,0
+OSCR.US,D,20220328,000000,9.48,10.04,8.7,9.08,1374768,0
+OSCR.US,D,20220329,000000,9.26,10.175,9.24,10.16,1249374,0
+OSCR.US,D,20220330,000000,10.07,10.525,9.98,10.25,1245249,0
+OSCR.US,D,20220331,000000,10.22,10.44,9.94,9.97,785371,0
+OSCR.US,D,20220401,000000,10.11,10.27,9.81,10.14,716738,0
+OSCR.US,D,20220404,000000,10.15,10.25,9.705,9.73,693166,0
+OSCR.US,D,20220405,000000,9.79,9.79,9.36,9.36,1207233,0
+OSCR.US,D,20220406,000000,9.21,9.27,8.66,8.87,1495486,0
+OSCR.US,D,20220407,000000,8.86,9.155,8.6,9.02,768263,0
+OSCR.US,D,20220408,000000,8.93,8.93,8.475,8.61,945538,0
+OSCR.US,D,20220411,000000,8.51,8.799,8.35,8.54,868242,0
+OSCR.US,D,20220412,000000,8.61,9.2699,8.39,8.48,1577344,0
+OSCR.US,D,20220413,000000,8.54,9.17,8.42,8.97,855769,0
+OSCR.US,D,20220414,000000,9.01,9.17,8.66,8.91,601622,0
+OSCR.US,D,20220418,000000,8.83,8.99,8.44,8.72,600342,0
+OSCR.US,D,20220419,000000,8.72,9.05,8.66,8.85,770873,0
+OSCR.US,D,20220420,000000,9.05,9.05,8.53,8.81,661623,0
+OSCR.US,D,20220421,000000,8.95,9.04,7.72,7.8,1116195,0
+OSCR.US,D,20220422,000000,7.81,7.94,7.27,7.72,869957,0
+OSCR.US,D,20220425,000000,7.48,8.14,7.48,8.14,579139,0
+OSCR.US,D,20220426,000000,8.07,8.16,7.57,7.71,664122,0
+OSCR.US,D,20220427,000000,7.72,8,7.63,7.67,567828,0
+OSCR.US,D,20220428,000000,7.78,7.82,7.21,7.74,1205804,0
+OSCR.US,D,20220429,000000,7.72,7.8,7.31,7.36,872080,0
+OSCR.US,D,20220502,000000,7.35,7.66,7.28,7.54,896651,0
+OSCR.US,D,20220503,000000,7.53,7.63,7.3,7.49,1961963,0
+OSCR.US,D,20220504,000000,7.47,7.785,7.242,7.76,1440168,0
+OSCR.US,D,20220505,000000,7.55,7.67,7.175,7.38,562601,0
+OSCR.US,D,20220506,000000,7.3,7.38,6.8601,7.29,806379,0
+OSCR.US,D,20220509,000000,7.1,7.11,6.51,6.52,1196260,0
+OSCR.US,D,20220510,000000,6.6,6.8399,5.78,6.14,1735625,0
+OSCR.US,D,20220511,000000,6.49,7.13,5.9,5.94,4198627,0
+OSCR.US,D,20220512,000000,5.94,5.98,5.47,5.72,2453079,0
+OSCR.US,D,20220513,000000,5.92,6.69,5.92,6.39,3594728,0
+OSCR.US,D,20220516,000000,6.07,6.15,5.48,5.85,3730268,0
+OSCR.US,D,20220517,000000,6.02,6.15,5.755,6.02,2763749,0
+OSCR.US,D,20220518,000000,5.85,6.055,5.532,5.67,1899175,0
+OSCR.US,D,20220519,000000,5.55,5.86,5.45,5.72,3362198,0
+OSCR.US,D,20220520,000000,5.77,5.98,5.33,5.69,2566646,0
+OSCR.US,D,20220523,000000,5.68,5.79,5.44,5.68,1408445,0
+OSCR.US,D,20220524,000000,5.55,5.55,4.48,4.74,5503207,0
+OSCR.US,D,20220525,000000,4.69,5.14,4.61,5.06,1957066,0
+OSCR.US,D,20220526,000000,4.75,4.992,4.62,4.78,2894191,0
+OSCR.US,D,20220527,000000,4.83,5.13,4.78,5.07,1952789,0
+OSCR.US,D,20220531,000000,4.99,5.04,4.81,4.84,1940585,0
+OSCR.US,D,20220601,000000,4.83,4.9099,4.6,4.7,1647897,0
+OSCR.US,D,20220602,000000,4.65,5,4.63,4.99,2544595,0
+OSCR.US,D,20220603,000000,4.91,5.02,4.79,5,2261297,0
+OSCR.US,D,20220606,000000,5.07,5.3,4.94,4.97,2207426,0
+OSCR.US,D,20220607,000000,4.93,5.11,4.82,5.09,2012809,0
+OSCR.US,D,20220608,000000,5.09,5.39,5.09,5.22,1664395,0
+OSCR.US,D,20220609,000000,5.15,5.16,4.88,4.89,2285917,0
+OSCR.US,D,20220610,000000,4.8,4.8,4.52,4.57,2006582,0
+OSCR.US,D,20220613,000000,4.34,4.42,4.22,4.3,1652284,0
+OSCR.US,D,20220614,000000,4.33,4.39,4.08,4.19,1794635,0
+OSCR.US,D,20220615,000000,4,4.37,3.89,4.26,2324498,0
+OSCR.US,D,20220616,000000,4.08,4.15,3.93,4.06,2617973,0
+OSCR.US,D,20220617,000000,4.11,4.41,4.11,4.4,2657192,0
+OSCR.US,D,20220621,000000,4.47,4.62,4.33,4.35,2305523,0
+OSCR.US,D,20220622,000000,4.27,4.495,4.25,4.36,1688503,0
+OSCR.US,D,20220623,000000,4.39,4.58,4.37,4.58,1670032,0
+OSCR.US,D,20220624,000000,4.62,4.75,4.4,4.42,17368398,0
+OSCR.US,D,20220627,000000,4.47,4.6,4.33,4.55,2394518,0
+OSCR.US,D,20220628,000000,4.59,4.98,4.54,4.55,2178094,0
+OSCR.US,D,20220629,000000,4.52,4.56,4.32,4.41,1224668,0
+OSCR.US,D,20220630,000000,4.32,4.36,4.16,4.25,1513710,0
+OSCR.US,D,20220701,000000,4.19,4.605,4.16,4.57,1432864,0
+OSCR.US,D,20220705,000000,4.43,4.88,4.41,4.88,1438729,0
+OSCR.US,D,20220706,000000,4.84,4.95,4.75,4.79,778231,0
+OSCR.US,D,20220707,000000,4.85,5.045,4.85,5.03,991468,0
+OSCR.US,D,20220708,000000,4.99,5.0789,4.9,4.97,1147243,0
+OSCR.US,D,20220711,000000,4.9,4.99,4.64,4.64,1899431,0
+OSCR.US,D,20220712,000000,4.67,4.815,4.62,4.7,674305,0
+OSCR.US,D,20220713,000000,4.61,4.89,4.59,4.88,1045181,0
+OSCR.US,D,20220714,000000,4.77,4.8,4.64,4.73,972901,0
+OSCR.US,D,20220715,000000,4.85,4.85,4.62,4.84,704443,0
+OSCR.US,D,20220718,000000,4.93,5.01,4.795,4.9,1424734,0
+OSCR.US,D,20220719,000000,5.01,5.19,4.965,5.12,1339655,0
+OSCR.US,D,20220720,000000,5.1,5.29,5.1,5.23,1064629,0
+OSCR.US,D,20220721,000000,5.21,5.29,5.15,5.27,493365,0
+OSCR.US,D,20220722,000000,5.25,5.25,5.07,5.1,662363,0
+OSCR.US,D,20220725,000000,5.12,5.19,5.0099,5.14,854546,0
+OSCR.US,D,20220726,000000,5.13,5.27,5.115,5.25,2324460,0
+OSCR.US,D,20220727,000000,5.34,5.45,5.2192,5.43,1199083,0
+OSCR.US,D,20220728,000000,5.4,5.48,5.225,5.34,896464,0
+OSCR.US,D,20220729,000000,5.32,5.42,5.2797,5.4,756782,0
+OSCR.US,D,20220801,000000,5.39,5.41,5.24,5.35,1101216,0
+OSCR.US,D,20220802,000000,5.29,5.56,5.29,5.52,1330664,0
+OSCR.US,D,20220803,000000,5.59,5.92,5.57,5.88,1287758,0
+OSCR.US,D,20220804,000000,5.93,6,5.83,5.9,1020509,0
+OSCR.US,D,20220805,000000,5.73,6.25,5.7,6.24,1472138,0
+OSCR.US,D,20220808,000000,6.37,6.59,6.31,6.43,2392891,0
+OSCR.US,D,20220809,000000,6.37,6.455,6.185,6.32,1530244,0
+OSCR.US,D,20220810,000000,6.58,6.58,6.345,6.48,1810712,0
+OSCR.US,D,20220811,000000,6.61,6.9,6.49,6.52,2054576,0
+OSCR.US,D,20220812,000000,6.59,7.79,6.46,7.77,3417135,0
+OSCR.US,D,20220815,000000,7.6,7.97,7.4994,7.95,1967435,0
+OSCR.US,D,20220816,000000,7.97,8.08,7.76,7.85,1920117,0
+OSCR.US,D,20220817,000000,7.65,7.87,7.645,7.79,2235406,0
+OSCR.US,D,20220818,000000,7.74,7.84,7.685,7.75,1473223,0
+OSCR.US,D,20220819,000000,7.61,7.65,7.15,7.21,1635780,0
+OSCR.US,D,20220822,000000,7.04,7.22,6.94,6.98,1323345,0
+OSCR.US,D,20220823,000000,7.04,7.15,6.99,7,1086160,0
+OSCR.US,D,20220824,000000,7.05,7.19,7.03,7.09,1224967,0
+OSCR.US,D,20220825,000000,7.2,7.25,7.065,7.25,1036816,0
+OSCR.US,D,20220826,000000,7.25,7.32,7.02,7.03,1001636,0
+OSCR.US,D,20220829,000000,6.89,7.0604,6.88,6.98,866116,0
+OSCR.US,D,20220830,000000,7.02,7.04,6.81,6.82,1212818,0
+OSCR.US,D,20220831,000000,6.73,6.92,6.63,6.63,1677297,0
+OSCR.US,D,20220901,000000,6.46,6.465,5.955,6.11,1895809,0
+OSCR.US,D,20220902,000000,6.28,6.28,5.82,5.83,4046151,0
+OSCR.US,D,20220906,000000,5.86,5.87,5.46,5.52,3120899,0
+OSCR.US,D,20220907,000000,5.47,5.78,5.47,5.73,2334281,0
+OSCR.US,D,20220908,000000,5.62,5.81,5.555,5.8,1191626,0
+OSCR.US,D,20220909,000000,5.89,6.25,5.84,6.24,2219538,0
+OSCR.US,D,20220912,000000,6.27,6.405,6.245,6.33,1403127,0
+OSCR.US,D,20220913,000000,6.03,6.22,5.87,5.87,1786782,0
+OSCR.US,D,20220914,000000,5.85,5.91,5.7,5.9,2393405,0
+OSCR.US,D,20220915,000000,5.87,6.16,5.87,5.99,2705014,0
+OSCR.US,D,20220916,000000,5.86,5.88,5.7149,5.74,7045342,0
+OSCR.US,D,20220919,000000,5.62,5.77,5.45,5.7,2098419,0
+OSCR.US,D,20220920,000000,5.62,5.72,5.44,5.44,1455723,0
+OSCR.US,D,20220921,000000,5.51,5.5908,5.36,5.37,1640916,0
+OSCR.US,D,20220922,000000,5.33,5.35,5.03,5.06,1711288,0
+OSCR.US,D,20220923,000000,4.93,5,4.735,4.92,1948126,0
+OSCR.US,D,20220926,000000,4.91,5.0305,4.76,4.78,1456619,0
+OSCR.US,D,20220927,000000,4.88,5.07,4.82,4.9,1328717,0
+OSCR.US,D,20220928,000000,4.93,5.27,4.85,5.25,1341951,0
+OSCR.US,D,20220929,000000,5.15,5.2,5,5.13,1308223,0
+OSCR.US,D,20220930,000000,5.13,5.18,4.99,4.99,1320475,0
+OSCR.US,D,20221003,000000,5.07,5.08,4.86,4.94,2017913,0
+OSCR.US,D,20221004,000000,5.11,5.25,5.105,5.17,2620331,0
+OSCR.US,D,20221005,000000,5.02,5.07,4.845,4.87,1789452,0
+OSCR.US,D,20221006,000000,4.85,4.95,4.74,4.75,1620365,0
+OSCR.US,D,20221007,000000,4.69,4.69,4.35,4.35,2145505,0
+OSCR.US,D,20221010,000000,4.4,4.4,4.03,4.05,1704776,0
+OSCR.US,D,20221011,000000,4.02,4.1,3.84,3.98,1788240,0
+OSCR.US,D,20221012,000000,3.96,3.96,3.72,3.85,2065743,0
+OSCR.US,D,20221013,000000,3.75,3.85,3.55,3.82,3417834,0
+OSCR.US,D,20221014,000000,3.9,3.955,3.51,3.52,1963240,0
+OSCR.US,D,20221017,000000,3.64,3.85,3.6,3.71,1941785,0
+OSCR.US,D,20221018,000000,3.83,3.91,3.72,3.79,1750560,0
+OSCR.US,D,20221019,000000,3.72,3.745,3.47,3.52,1192655,0
+OSCR.US,D,20221020,000000,3.53,3.675,3.44,3.47,2036684,0
+OSCR.US,D,20221021,000000,3.47,3.54,3.2892,3.52,1431788,0
+OSCR.US,D,20221024,000000,3.53,3.54,3.34,3.45,1196881,0
+OSCR.US,D,20221025,000000,3.46,3.685,3.45,3.56,3037797,0
+OSCR.US,D,20221026,000000,3.58,3.725,3.56,3.62,2177276,0
+OSCR.US,D,20221027,000000,3.64,3.7,3.59,3.64,1624826,0
+OSCR.US,D,20221028,000000,3.65,3.705,3.57,3.69,1359263,0
+OSCR.US,D,20221031,000000,3.67,3.76,3.63,3.73,1384892,0
+OSCR.US,D,20221101,000000,3.84,3.935,3.68,3.76,1984473,0
+OSCR.US,D,20221102,000000,3.73,3.74,3.44,3.44,1453176,0
+OSCR.US,D,20221103,000000,3.41,3.465,3.34,3.38,1445329,0
+OSCR.US,D,20221104,000000,3.43,3.44,3.165,3.25,2021906,0
+OSCR.US,D,20221107,000000,3.26,3.32,2.965,3.09,2217868,0
+OSCR.US,D,20221108,000000,3.13,3.22,3,3.07,3598756,0
+OSCR.US,D,20221109,000000,2.91,2.9527,2.34,2.35,2994718,0
+OSCR.US,D,20221110,000000,2.52,2.81,2.44,2.65,2603131,0
+OSCR.US,D,20221111,000000,2.67,2.98,2.62,2.95,2359317,0
+OSCR.US,D,20221114,000000,2.97,3.01,2.815,2.83,2502246,0
+OSCR.US,D,20221115,000000,2.93,3.08,2.83,2.89,3558832,0
+OSCR.US,D,20221116,000000,3.05,3.275,2.865,2.9,2631993,0
+OSCR.US,D,20221117,000000,2.87,2.87,2.755,2.78,1629023,0
+OSCR.US,D,20221118,000000,2.87,2.97,2.77,2.87,1317294,0
+OSCR.US,D,20221121,000000,2.83,2.93,2.78,2.93,1438650,0
+OSCR.US,D,20221122,000000,2.92,2.92,2.67,2.69,4907101,0
+OSCR.US,D,20221123,000000,2.68,2.94,2.64,2.89,2724664,0
+OSCR.US,D,20221125,000000,2.89,2.93,2.855,2.87,937614,0
+OSCR.US,D,20221128,000000,2.83,2.885,2.755,2.79,1219315,0
+OSCR.US,D,20221129,000000,2.8,2.96,2.8,2.81,1040633,0
+OSCR.US,D,20221130,000000,2.8,2.945,2.71,2.88,2502883,0
+OSCR.US,D,20221201,000000,2.92,3.05,2.89,2.91,1117271,0
+OSCR.US,D,20221202,000000,2.85,2.915,2.79,2.82,2128457,0
+OSCR.US,D,20221205,000000,2.81,2.895,2.75,2.78,2101974,0
+OSCR.US,D,20221206,000000,2.78,2.805,2.61,2.73,1633298,0
+OSCR.US,D,20221207,000000,2.71,2.84,2.64,2.8,1509502,0
+OSCR.US,D,20221208,000000,2.79,2.815,2.71,2.74,1112196,0
+OSCR.US,D,20221209,000000,2.69,2.78,2.65,2.68,720870,0
+OSCR.US,D,20221212,000000,2.7,2.735,2.64,2.69,1184284,0
+OSCR.US,D,20221213,000000,2.83,2.86,2.5,2.53,1650613,0
+OSCR.US,D,20221214,000000,2.51,2.51,2.325,2.39,1775174,0
+OSCR.US,D,20221215,000000,2.35,2.365,2.265,2.29,1615861,0
+OSCR.US,D,20221216,000000,2.28,2.315,2.19,2.3,2657026,0
+OSCR.US,D,20221219,000000,2.33,2.36,2.18,2.21,1559411,0
+OSCR.US,D,20221220,000000,2.21,2.34,2.1809,2.23,1375244,0
+OSCR.US,D,20221221,000000,2.27,2.285,2.105,2.15,2645554,0
+OSCR.US,D,20221222,000000,2.13,2.22,2.05,2.2,1480443,0
+OSCR.US,D,20221223,000000,2.17,2.25,2.17,2.21,1114066,0
+OSCR.US,D,20221227,000000,2.18,2.21,2.1,2.18,1206827,0
+OSCR.US,D,20221228,000000,2.18,2.26,2.11,2.15,1082716,0
+OSCR.US,D,20221229,000000,2.17,2.42,2.15,2.41,1858787,0
+OSCR.US,D,20221230,000000,2.35,2.495,2.35,2.46,1504473,0
+OSCR.US,D,20230103,000000,2.5,2.615,2.39,2.46,1194694,0
+OSCR.US,D,20230104,000000,2.51,2.66,2.47,2.62,1323999,0
+OSCR.US,D,20230105,000000,2.58,2.59,2.4525,2.57,1007737,0
+OSCR.US,D,20230106,000000,2.62,2.62,2.475,2.55,775614,0
+OSCR.US,D,20230109,000000,2.64,2.71,2.58,2.62,1092196,0
+OSCR.US,D,20230110,000000,2.61,2.89,2.59,2.86,920857,0
+OSCR.US,D,20230111,000000,2.86,2.86,2.69,2.78,1726537,0
+OSCR.US,D,20230112,000000,2.82,3.02,2.68,3.02,1697425,0
+OSCR.US,D,20230113,000000,3,3.03,2.875,3,1812985,0
+OSCR.US,D,20230117,000000,3.01,3.0862,2.92,3.04,924003,0
+OSCR.US,D,20230118,000000,3.03,3.15,3.01,3.05,964549,0
+OSCR.US,D,20230119,000000,2.99,3.02,2.88,2.97,621823,0
+OSCR.US,D,20230120,000000,3,3.1,2.91,3.1,768388,0
+OSCR.US,D,20230123,000000,3.11,3.16,3.05,3.16,602905,0
+OSCR.US,D,20230124,000000,3.1,3.2,3.02,3.04,616280,0
+OSCR.US,D,20230125,000000,2.99,3.07,2.925,3.05,561410,0
+OSCR.US,D,20230126,000000,3.09,3.27,3.07,3.27,1073344,0
+OSCR.US,D,20230127,000000,3.24,3.43,3.22,3.4,826250,0
+OSCR.US,D,20230130,000000,3.35,3.53,3.34,3.5,1163473,0
+OSCR.US,D,20230131,000000,3.53,3.9,3.52,3.84,1378560,0
+OSCR.US,D,20230201,000000,3.83,3.9,3.66,3.85,1286455,0
+OSCR.US,D,20230202,000000,3.97,4.125,3.9,4.1,1359511,0
+OSCR.US,D,20230203,000000,3.97,4.06,3.85,3.89,982548,0
+OSCR.US,D,20230206,000000,3.84,3.98,3.78,3.79,1077309,0
+OSCR.US,D,20230207,000000,3.76,3.85,3.665,3.85,826734,0
+OSCR.US,D,20230208,000000,3.79,4.175,3.7501,4.09,1916527,0
+OSCR.US,D,20230209,000000,4.11,4.13,3.79,3.8,1183453,0
+OSCR.US,D,20230210,000000,3.9,5.1,3.73,4.95,12028057,0
+OSCR.US,D,20230213,000000,4.7,5.52,4.66,5.29,5262026,0
+OSCR.US,D,20230214,000000,5.24,6.15,5.2,5.57,6194336,0
+OSCR.US,D,20230215,000000,5.53,5.8396,5.5,5.7,2494758,0
+OSCR.US,D,20230216,000000,5.58,5.8899,5.51,5.61,2016451,0
+OSCR.US,D,20230217,000000,5.61,5.81,5.525,5.6,1420188,0
+OSCR.US,D,20230221,000000,5.45,5.6,5.225,5.27,1435646,0
+OSCR.US,D,20230222,000000,5.28,5.435,5.14,5.24,1059858,0
+OSCR.US,D,20230223,000000,5.25,5.28,5.13,5.24,1096293,0
+OSCR.US,D,20230224,000000,5.18,5.26,5.07,5.24,1075008,0
+OSCR.US,D,20230227,000000,5.25,5.59,5.155,5.36,2472663,0
+OSCR.US,D,20230228,000000,5.36,5.62,5.29,5.54,1256893,0
+OSCR.US,D,20230301,000000,5.55,5.58,5.055,5.08,1524445,0
+OSCR.US,D,20230302,000000,4.93,5.03,4.66,4.69,3705073,0
+OSCR.US,D,20230303,000000,4.7,4.98,4.58,4.96,1316307,0
+OSCR.US,D,20230306,000000,4.95,5.01,4.69,4.75,1352290,0
+OSCR.US,D,20230307,000000,4.73,4.785,4.65,4.7,849970,0
+OSCR.US,D,20230308,000000,4.67,4.77,4.61,4.76,717116,0
+OSCR.US,D,20230309,000000,4.75,4.845,4.215,4.23,994151,0
+OSCR.US,D,20230310,000000,4.21,4.21,3.845,3.93,1633726,0
+OSCR.US,D,20230313,000000,3.81,3.975,3.68,3.9,1432209,0
+OSCR.US,D,20230314,000000,4.09,4.12,3.67,3.69,1267703,0
+OSCR.US,D,20230315,000000,3.59,3.62,3.39,3.51,1355102,0
+OSCR.US,D,20230316,000000,3.43,3.56,3.355,3.44,2011926,0
+OSCR.US,D,20230317,000000,3.42,3.44,3.31,3.4,1689138,0
+OSCR.US,D,20230320,000000,3.4,3.405,3.26,3.37,964986,0
+OSCR.US,D,20230321,000000,3.51,3.72,3.49,3.67,1750759,0
+OSCR.US,D,20230322,000000,3.67,3.805,3.5,3.52,1144472,0
+OSCR.US,D,20230323,000000,3.61,3.86,3.44,3.51,1158659,0
+OSCR.US,D,20230324,000000,3.44,3.5,3.225,3.36,1149586,0
+OSCR.US,D,20230327,000000,3.4,3.64,3.37,3.59,1232153,0
+OSCR.US,D,20230328,000000,4.9,6.89,4.9,5.61,71274505,0
+OSCR.US,D,20230329,000000,5.65,6.67,5.61,6.4,25414285,0
+OSCR.US,D,20230330,000000,6.6,7.0992,6.32,6.62,15367120,0
+OSCR.US,D,20230331,000000,6.64,6.84,6.37,6.54,6814087,0
+OSCR.US,D,20230403,000000,6.54,7.12,6.439,6.74,5011324,0
+OSCR.US,D,20230404,000000,6.65,6.87,6.45,6.52,2218238,0
+OSCR.US,D,20230405,000000,6.47,6.52,6.12,6.37,2310898,0
+OSCR.US,D,20230406,000000,6.28,6.63,6.24,6.52,1422462,0
+OSCR.US,D,20230410,000000,6.5,6.94,6.485,6.92,2198233,0
+OSCR.US,D,20230411,000000,6.94,7.21,6.75,6.75,2227716,0
+OSCR.US,D,20230412,000000,6.85,7,6.29,6.3,1815076,0
+OSCR.US,D,20230413,000000,6.44,6.84,6.33,6.53,2622087,0
+OSCR.US,D,20230414,000000,6.54,6.655,6.315,6.33,1025299,0
+OSCR.US,D,20230417,000000,6.3,6.51,6.24,6.45,1242983,0
+OSCR.US,D,20230418,000000,6.45,6.455,6.25,6.25,1499484,0
+OSCR.US,D,20230419,000000,6.18,6.2,5.9515,6.12,1316446,0
+OSCR.US,D,20230420,000000,6.04,6.1,5.82,5.85,1365906,0
+OSCR.US,D,20230421,000000,5.8,5.83,5.53,5.83,1755596,0
+OSCR.US,D,20230424,000000,5.82,6.01,5.73,5.85,1041041,0
+OSCR.US,D,20230425,000000,5.72,5.835,5.68,5.77,1332743,0
+OSCR.US,D,20230426,000000,5.84,5.88,5.7106,5.85,1066664,0
+OSCR.US,D,20230427,000000,5.88,6.44,5.88,6.35,1821213,0
+OSCR.US,D,20230428,000000,6.36,6.795,6.29,6.73,2037844,0
+OSCR.US,D,20230501,000000,6.66,6.895,6.6399,6.88,1190943,0
+OSCR.US,D,20230502,000000,6.84,6.89,6.4,6.49,1216060,0
+OSCR.US,D,20230503,000000,6.53,7.135,6.42,6.98,2134499,0
+OSCR.US,D,20230504,000000,6.9,7.11,6.72,6.96,1124793,0
+OSCR.US,D,20230505,000000,7.07,7.33,7.06,7.17,1608999,0
+OSCR.US,D,20230508,000000,7.2,7.58,7.17,7.52,2335291,0
+OSCR.US,D,20230509,000000,7.42,7.75,7.06,7.14,4280760,0
+OSCR.US,D,20230510,000000,7.37,7.58,6.2601,6.86,3061698,0
+OSCR.US,D,20230511,000000,6.81,6.98,6.61,6.97,2258014,0
+OSCR.US,D,20230512,000000,7.02,7.155,6.59,7.02,2721394,0
+OSCR.US,D,20230515,000000,7.05,7.26,6.95,7.18,1519354,0
+OSCR.US,D,20230516,000000,7.08,7.175,6.83,6.85,1064397,0
+OSCR.US,D,20230517,000000,6.99,7.4118,6.79,7.3,3278893,0
+OSCR.US,D,20230518,000000,7.29,7.56,7.24,7.29,1927398,0
+OSCR.US,D,20230519,000000,7.37,7.395,7.03,7.19,1682215,0
+OSCR.US,D,20230522,000000,7.29,7.795,7.19,7.48,2411486,0
+OSCR.US,D,20230523,000000,7.37,7.8399,7.25,7.32,1737034,0
+OSCR.US,D,20230524,000000,7.16,7.28,7.01,7.1,1216609,0
+OSCR.US,D,20230525,000000,7.1,7.1911,6.935,7.1,2398831,0
+OSCR.US,D,20230526,000000,7.21,7.305,6.84,6.88,2034277,0
+OSCR.US,D,20230530,000000,6.98,7.09,6.73,7.04,1435564,0
+OSCR.US,D,20230531,000000,7.15,7.365,7.015,7.34,3353086,0
+OSCR.US,D,20230601,000000,7.27,7.445,7.2345,7.43,1336257,0
+OSCR.US,D,20230602,000000,7.53,7.6,7.13,7.37,5146414,0
+OSCR.US,D,20230605,000000,7.39,8.5,7.39,8.3,4200282,0
+OSCR.US,D,20230606,000000,8.4,8.898,8.28,8.89,3838316,0
+OSCR.US,D,20230607,000000,9,9.27,8.68,8.9,1978218,0
+OSCR.US,D,20230608,000000,8.9,9.05,8.68,8.86,1931936,0
+OSCR.US,D,20230609,000000,8.88,9.2,8.81,9.2,1575324,0
+OSCR.US,D,20230612,000000,9.24,9.375,8.78,9.25,1755332,0
+OSCR.US,D,20230613,000000,9.53,9.89,9.43,9.62,2708072,0
+OSCR.US,D,20230614,000000,9.55,9.55,8.815,9.14,3325773,0
+OSCR.US,D,20230615,000000,9.14,9.57,9.12,9.57,1534134,0
+OSCR.US,D,20230616,000000,9.74,9.74,8.84,8.85,2820534,0
+OSCR.US,D,20230620,000000,8.82,8.97,8.585,8.86,2153362,0
+OSCR.US,D,20230621,000000,8.78,8.89,8.52,8.69,1589340,0
+OSCR.US,D,20230622,000000,8.59,8.885,8.56,8.7,1084081,0
+OSCR.US,D,20230623,000000,8.52,8.72,8.455,8.52,5756007,0
+OSCR.US,D,20230626,000000,8.44,8.68,8.195,8.36,1396599,0
+OSCR.US,D,20230627,000000,8.37,8.39,8.03,8.05,1629361,0
+OSCR.US,D,20230628,000000,8.03,8.4,7.95,8.34,1426645,0
+OSCR.US,D,20230629,000000,8.36,8.62,8.185,8.22,1259262,0
+OSCR.US,D,20230630,000000,8.3,8.405,7.995,8.06,2162934,0
+OSCR.US,D,20230703,000000,8.07,8.245,8.01,8.1,517406,0
+OSCR.US,D,20230705,000000,8.07,8.07,7.77,7.93,1395642,0
+OSCR.US,D,20230706,000000,7.78,7.83,7.565,7.63,1004227,0
+OSCR.US,D,20230707,000000,7.62,7.85,7.62,7.67,1141587,0
+OSCR.US,D,20230710,000000,7.61,8,7.58,7.89,1106698,0
+OSCR.US,D,20230711,000000,7.89,8.275,7.85,8.25,1364930,0
+OSCR.US,D,20230712,000000,8.4,8.45,7.385,7.57,2792659,0
+OSCR.US,D,20230713,000000,7.52,7.785,7.38,7.4,1948551,0
+OSCR.US,D,20230714,000000,7.42,7.92,7.28,7.85,2612707,0
+OSCR.US,D,20230717,000000,7.87,8.39,7.79,8.3,1593459,0
+OSCR.US,D,20230718,000000,8.26,8.77,8.24,8.32,1474839,0
+OSCR.US,D,20230719,000000,8.37,8.745,8.14,8.35,1761032,0
+OSCR.US,D,20230720,000000,8.39,8.42,8.085,8.28,1131066,0
+OSCR.US,D,20230721,000000,8.3,8.38,7.98,8.01,1342084,0
+OSCR.US,D,20230724,000000,8.02,8.1562,7.75,7.97,1096438,0
+OSCR.US,D,20230725,000000,7.98,8.07,7.815,7.99,1123708,0
+OSCR.US,D,20230726,000000,7.96,8.1,7.785,7.82,939088,0
+OSCR.US,D,20230727,000000,8,8.035,7.74,7.82,1191452,0
+OSCR.US,D,20230728,000000,7.9,7.96,7.47,7.5,1411883,0
+OSCR.US,D,20230731,000000,7.52,7.7,7.455,7.52,1422753,0
+OSCR.US,D,20230801,000000,7.52,7.54,7.36,7.49,780180,0
+OSCR.US,D,20230802,000000,7.36,7.48,7.22,7.4,1135415,0
+OSCR.US,D,20230803,000000,7.36,7.415,7.095,7.12,1247008,0
+OSCR.US,D,20230804,000000,7.12,7.355,7.0499,7.19,1151420,0
+OSCR.US,D,20230807,000000,7.19,7.4,6.91,7.36,1307380,0
+OSCR.US,D,20230808,000000,7.36,7.415,7.09,7.13,2372521,0
+OSCR.US,D,20230809,000000,7.74,8.57,7.505,7.99,5328446,0
+OSCR.US,D,20230810,000000,7.89,7.92,7.11,7.32,2685067,0
+OSCR.US,D,20230811,000000,7.24,7.565,7.2101,7.5,3365533,0
+OSCR.US,D,20230814,000000,7.5,7.5,6.8,6.94,1942749,0
+OSCR.US,D,20230815,000000,6.82,7.61,6.72,7.56,3308087,0
+OSCR.US,D,20230816,000000,7.62,7.76,7.3025,7.39,1768810,0
+OSCR.US,D,20230817,000000,7.31,7.385,7.12,7.16,1433500,0
+OSCR.US,D,20230818,000000,7.02,7.24,7.015,7.16,957305,0
+OSCR.US,D,20230821,000000,7.13,7.18,6.8307,7.01,934076,0
+OSCR.US,D,20230822,000000,7.03,7.1,6.805,6.92,1443528,0
+OSCR.US,D,20230823,000000,6.92,6.99,6.82,6.85,818600,0
+OSCR.US,D,20230824,000000,6.77,6.825,6.32,6.34,1748702,0
+OSCR.US,D,20230825,000000,6.34,6.46,6.235,6.31,1162256,0
+OSCR.US,D,20230828,000000,6.31,6.41,6.25,6.33,927245,0
+OSCR.US,D,20230829,000000,6.34,6.515,6.27,6.38,1028236,0
+OSCR.US,D,20230830,000000,6.45,6.53,6.295,6.35,1099131,0
+OSCR.US,D,20230831,000000,6.34,6.44,6.26,6.27,1407057,0
+OSCR.US,D,20230901,000000,6.34,6.6,6.34,6.58,1326649,0
+OSCR.US,D,20230905,000000,6.35,6.57,6.23,6.35,5481922,0
+OSCR.US,D,20230906,000000,6.35,6.54,6.18,6.42,1472450,0
+OSCR.US,D,20230907,000000,6.28,6.59,6.155,6.59,2069137,0
+OSCR.US,D,20230908,000000,6.57,6.675,6.37,6.45,1237363,0
+OSCR.US,D,20230911,000000,6.53,6.795,6.25,6.57,1117608,0
+OSCR.US,D,20230912,000000,6.61,6.685,6.48,6.5,963199,0
+OSCR.US,D,20230913,000000,6.44,6.505,6.32,6.37,1199946,0
+OSCR.US,D,20230914,000000,6.41,6.535,6.175,6.24,2323404,0
+OSCR.US,D,20230915,000000,6.2,6.22,6.0108,6.15,4757049,0
+OSCR.US,D,20230918,000000,6.13,6.17,5.98,6.07,1543442,0
+OSCR.US,D,20230919,000000,6.09,6.2,5.92,6.13,1197485,0
+OSCR.US,D,20230920,000000,6.13,6.13,5.92,5.92,997859,0
+OSCR.US,D,20230921,000000,5.84,5.84,5.715,5.75,1376180,0
+OSCR.US,D,20230922,000000,5.78,5.8,5.53,5.55,1080009,0
+OSCR.US,D,20230925,000000,5.46,5.62,5.31,5.57,737138,0
+OSCR.US,D,20230926,000000,5.51,5.655,5.38,5.44,874502,0
+OSCR.US,D,20230927,000000,5.47,5.54,5.365,5.46,969159,0
+OSCR.US,D,20230928,000000,5.41,5.545,5.38,5.54,1139715,0
+OSCR.US,D,20230929,000000,5.58,5.64,5.41,5.57,2297900,0
+OSCR.US,D,20231002,000000,5.5,5.61,5.35,5.57,1223508,0
+OSCR.US,D,20231003,000000,5.54,5.69,5.505,5.56,1154889,0
+OSCR.US,D,20231004,000000,5.56,5.61,5.455,5.57,1170380,0
+OSCR.US,D,20231005,000000,5.53,5.55,5.375,5.52,1089820,0
+OSCR.US,D,20231006,000000,5.47,5.68,5.47,5.55,1702612,0
+OSCR.US,D,20231009,000000,5.49,5.5,5.27,5.29,1234787,0
+OSCR.US,D,20231010,000000,5.28,5.49,5.25,5.32,1044416,0
+OSCR.US,D,20231011,000000,5.35,5.4112,5.07,5.12,782614,0
+OSCR.US,D,20231012,000000,5.14,5.18,4.94,4.95,1876517,0
+OSCR.US,D,20231013,000000,4.99,4.99,4.86,4.93,963087,0
+OSCR.US,D,20231016,000000,4.99,5.07,4.86,5.02,1452715,0
+OSCR.US,D,20231017,000000,5,5.46,4.96,5.32,1254583,0
+OSCR.US,D,20231018,000000,5.28,5.36,5.12,5.24,1121201,0
+OSCR.US,D,20231019,000000,5.24,5.24,5,5.02,762626,0
+OSCR.US,D,20231020,000000,5.02,5.13,4.946,5.1,991448,0
+OSCR.US,D,20231023,000000,5.05,5.13,4.96,4.98,789491,0
+OSCR.US,D,20231024,000000,5.05,5.156,4.94,5.09,1408789,0
+OSCR.US,D,20231025,000000,5.08,5.1099,4.9525,4.99,952696,0
+OSCR.US,D,20231026,000000,4.98,5.05,4.74,4.85,1364744,0
+OSCR.US,D,20231027,000000,4.9,4.91,4.7925,4.85,1742843,0
+OSCR.US,D,20231030,000000,4.85,4.92,4.72,4.9,1494693,0
+OSCR.US,D,20231031,000000,4.93,5.2,4.845,5.12,1068832,0
+OSCR.US,D,20231101,000000,5.08,5.09,4.845,4.98,1027286,0
+OSCR.US,D,20231102,000000,5.73,5.76,5.3,5.51,2477318,0
+OSCR.US,D,20231103,000000,5.58,5.93,5.58,5.73,1548379,0
+OSCR.US,D,20231106,000000,5.8,5.9,5.65,5.71,1573533,0
+OSCR.US,D,20231107,000000,6.25,6.88,6.03,6.62,2896686,0
+OSCR.US,D,20231108,000000,6.82,7.59,6.705,7.05,3500501,0
+OSCR.US,D,20231109,000000,7.07,7.095,6.7,6.75,2155169,0
+OSCR.US,D,20231110,000000,6.69,7.14,6.61,7.11,2663796,0
+OSCR.US,D,20231113,000000,7.06,7.156,6.8,6.8,1488887,0
+OSCR.US,D,20231114,000000,7.09,7.28,7.02,7.19,1701465,0
+OSCR.US,D,20231115,000000,7.2,7.64,7.19,7.25,6836262,0
+OSCR.US,D,20231116,000000,7.24,7.25,6.93,7.15,3490017,0
+OSCR.US,D,20231117,000000,7.24,7.72,7.16,7.61,1872859,0
+OSCR.US,D,20231120,000000,7.6,8.38,7.575,8.28,2604109,0
+OSCR.US,D,20231121,000000,8,8.225,7.93,8.12,3525042,0
+OSCR.US,D,20231122,000000,8.25,8.58,8.14,8.5,2202038,0
+OSCR.US,D,20231124,000000,8.47,8.6,8.47,8.58,675152,0
+OSCR.US,D,20231127,000000,8.59,8.75,8.49,8.5,1336640,0
+OSCR.US,D,20231128,000000,8.45,8.635,8.1495,8.5,1426501,0
+OSCR.US,D,20231129,000000,8.58,8.62,8.37,8.46,1338262,0
+OSCR.US,D,20231130,000000,8.46,8.675,8.44,8.5,2373282,0
+OSCR.US,D,20231201,000000,8,8.51,7.29,8.41,3548344,0
+OSCR.US,D,20231204,000000,8.4,8.55,8.095,8.3,2063910,0
+OSCR.US,D,20231205,000000,8.23,8.305,8.05,8.14,1893916,0
+OSCR.US,D,20231206,000000,8.18,8.255,8.07,8.16,1111142,0
+OSCR.US,D,20231207,000000,8.16,8.23,8,8.11,1674287,0
+OSCR.US,D,20231208,000000,8.05,8.215,8,8.06,1154076,0
+OSCR.US,D,20231211,000000,8.05,8.09,7.72,7.74,1652317,0
+OSCR.US,D,20231212,000000,7.74,7.94,7.5,7.93,1077519,0
+OSCR.US,D,20231213,000000,7.92,8.23,7.76,8.22,1481441,0
+OSCR.US,D,20231214,000000,8.25,8.45,8.065,8.14,1473956,0
+OSCR.US,D,20231215,000000,8.07,8.13,7.685,7.81,3822499,0
+OSCR.US,D,20231218,000000,7.82,7.87,7.67,7.68,885336,0
+OSCR.US,D,20231219,000000,7.75,8.045,7.75,8.01,2068897,0
+OSCR.US,D,20231220,000000,7.93,8.43,7.8,8.06,1991748,0
+OSCR.US,D,20231221,000000,8.17,9.07,8.1401,9.01,3190181,0
+OSCR.US,D,20231222,000000,9.02,9.36,8.91,9.18,2499469,0
+OSCR.US,D,20231226,000000,9.2,9.31,9.09,9.26,2231376,0
+OSCR.US,D,20231227,000000,9.3,9.479,9.219,9.31,1180433,0
+OSCR.US,D,20231228,000000,9.24,9.44,9.18,9.32,844259,0
+OSCR.US,D,20231229,000000,9.25,9.34,9.06,9.15,2933822,0
+OSCR.US,D,20240102,000000,9.03,9.17,8.86,9.1,2460628,0
+OSCR.US,D,20240103,000000,8.97,9.3699,8.87,8.89,2079669,0
+OSCR.US,D,20240104,000000,8.89,8.96,8.585,8.66,1375328,0
+OSCR.US,D,20240105,000000,8.64,8.84,8.49,8.82,1951238,0
+OSCR.US,D,20240108,000000,8.87,9.785,8.87,9.69,2514275,0
+OSCR.US,D,20240109,000000,9.51,9.53,9.03,9.03,1856213,0
+OSCR.US,D,20240110,000000,9.03,9.73,8.435,9.66,4892052,0
+OSCR.US,D,20240111,000000,9.7,11.21,9.7,11.16,8911776,0
+OSCR.US,D,20240112,000000,11.23,12.115,11.075,11.45,8144755,0
+OSCR.US,D,20240116,000000,11.4,11.47,10.91,10.95,2898590,0
+OSCR.US,D,20240117,000000,10.74,11.518,10.63,11.22,3660843,0
+OSCR.US,D,20240118,000000,11.22,11.29,10.45,11.03,3178606,0
+OSCR.US,D,20240119,000000,11.18,11.25,10.66,10.73,2449891,0
+OSCR.US,D,20240122,000000,10.88,11.26,10.7,11.06,2347889,0
+OSCR.US,D,20240123,000000,11.16,11.24,10.835,11.17,2416558,0
+OSCR.US,D,20240124,000000,11.38,12.04,11.38,11.69,3568130,0
+OSCR.US,D,20240125,000000,11.79,12.07,11.525,11.89,3915101,0
+OSCR.US,D,20240126,000000,11.99,12.51,11.9112,12.47,3853694,0
+OSCR.US,D,20240129,000000,12.53,13.1795,12.4271,13.13,3815517,0
+OSCR.US,D,20240130,000000,13.14,13.2475,12.48,12.81,2941044,0
+OSCR.US,D,20240131,000000,12.76,12.98,12.51,12.52,2149145,0
+OSCR.US,D,20240201,000000,12.59,13.31,12.59,13.29,2848276,0
+OSCR.US,D,20240202,000000,13.32,13.79,13.1047,13.64,2495580,0
+OSCR.US,D,20240205,000000,13.5,13.5,12.84,13.11,3026775,0
+OSCR.US,D,20240206,000000,13.2,13.82,13.125,13.59,2504274,0
+OSCR.US,D,20240207,000000,13.32,13.69,13.2,13.41,4119683,0
+OSCR.US,D,20240208,000000,17.43,17.55,15.91,16.68,12698308,0
+OSCR.US,D,20240209,000000,16.49,17.99,16.45,17.68,6017871,0
+OSCR.US,D,20240212,000000,17.5,17.5,16.75,17.33,4471330,0
+OSCR.US,D,20240213,000000,16.26,17.225,15.84,16.82,3568251,0
+OSCR.US,D,20240214,000000,16.85,17.23,16.57,16.89,2824365,0
+OSCR.US,D,20240215,000000,17.07,18.55,16.825,18.25,5217209,0
+OSCR.US,D,20240216,000000,17.97,18.43,17.4,17.76,2813592,0
+OSCR.US,D,20240220,000000,17.54,17.59,17.1,17.5,3993406,0
+OSCR.US,D,20240221,000000,17.29,17.31,16.61,16.95,2805589,0
+OSCR.US,D,20240222,000000,16.6,17.1,16.51,16.71,4530375,0
+OSCR.US,D,20240223,000000,16.31,16.55,15.75,16.34,3675987,0
+OSCR.US,D,20240226,000000,16.47,16.98,16.31,16.75,1890641,0
+OSCR.US,D,20240227,000000,16.8,17.24,16.59,16.79,2577068,0
+OSCR.US,D,20240228,000000,16.6,16.65,15.71,15.98,3836232,0
+OSCR.US,D,20240229,000000,16.25,16.57,15.925,16.26,2428987,0
+OSCR.US,D,20240301,000000,16.38,16.805,16.18,16.58,2776715,0
+OSCR.US,D,20240304,000000,16.82,17.3,15.2481,15.35,4424209,0
+OSCR.US,D,20240305,000000,14.97,14.984,13.86,13.91,4573987,0
+OSCR.US,D,20240306,000000,14.2,15.19,13.99,14.95,4553463,0
+OSCR.US,D,20240307,000000,14.98,15,14.1,14.33,3041367,0
+OSCR.US,D,20240308,000000,14.38,15,14.1,14.63,3801122,0
+OSCR.US,D,20240311,000000,14.62,14.86,14.37,14.61,2531405,0
+OSCR.US,D,20240312,000000,14.63,14.75,14.28,14.6,1683082,0
+OSCR.US,D,20240313,000000,14.55,15.42,14.11,14.25,3456254,0
+OSCR.US,D,20240314,000000,14.3,14.51,13.64,13.93,2103206,0
+OSCR.US,D,20240315,000000,14.01,14.19,13.73,13.85,4144034,0
+OSCR.US,D,20240318,000000,14.03,14.08,13.735,13.83,2302472,0
+OSCR.US,D,20240319,000000,13.78,13.92,13.57,13.8,2211173,0
+OSCR.US,D,20240320,000000,13.79,14.26,13.47,14.18,1802580,0
+OSCR.US,D,20240321,000000,14.28,14.36,13.74,13.76,1800846,0
+OSCR.US,D,20240322,000000,14.03,14.07,13.32,13.5,2946009,0
+OSCR.US,D,20240325,000000,13.48,13.7799,13.36,13.5,1483932,0
+OSCR.US,D,20240326,000000,13.64,14.34,13.605,13.96,2449495,0
+OSCR.US,D,20240327,000000,13.99,14.23,13.63,14.21,1892389,0
+OSCR.US,D,20240328,000000,14.14,15.05,13.97,14.87,4073649,0
+OSCR.US,D,20240401,000000,14.77,15.15,14.455,14.69,2627830,0
+OSCR.US,D,20240402,000000,13.97,14.26,13.35,13.93,2789794,0
+OSCR.US,D,20240403,000000,13.75,14.09,13.63,14.01,1728806,0
+OSCR.US,D,20240404,000000,14.24,14.4,13.84,13.98,1905533,0
+OSCR.US,D,20240405,000000,13.99,14.53,13.99,14.4,1719357,0
+OSCR.US,D,20240408,000000,14.53,14.91,14.335,14.77,1754965,0
+OSCR.US,D,20240409,000000,14.83,14.85,13.92,13.99,1565880,0
+OSCR.US,D,20240410,000000,13.65,14.97,13.51,14.94,3189669,0
+OSCR.US,D,20240411,000000,15,15.1989,14.69,15.02,1957109,0
+OSCR.US,D,20240412,000000,14.97,15.08,14.45,14.74,1830772,0
+OSCR.US,D,20240415,000000,14.75,15.19,14.615,14.8,2818688,0
+OSCR.US,D,20240416,000000,14.55,15.92,14.21,15.68,2515104,0
+OSCR.US,D,20240417,000000,15.85,16.0392,15.27,15.54,2036588,0
+OSCR.US,D,20240418,000000,15.6,17.25,15.51,16.45,4770076,0
+OSCR.US,D,20240419,000000,16.26,17.11,15.75,16.06,4694435,0
+OSCR.US,D,20240422,000000,16.14,16.36,15.47,16.18,1973534,0
+OSCR.US,D,20240423,000000,16.31,17.42,16.14,17.4,2528078,0
+OSCR.US,D,20240424,000000,17.49,17.835,17.25,17.59,2414935,0
+OSCR.US,D,20240425,000000,17.12,18.03,16.77,17.89,3911851,0
+OSCR.US,D,20240426,000000,18.05,18.2,17.52,17.56,2619275,0
+OSCR.US,D,20240429,000000,17.73,17.84,17.24,17.4,2134011,0
+OSCR.US,D,20240430,000000,17.26,17.555,17.02,17.37,2907956,0
+OSCR.US,D,20240501,000000,17.37,18.03,17.08,17.36,3465329,0
+OSCR.US,D,20240502,000000,17.69,18.49,17.14,18.09,3476956,0
+OSCR.US,D,20240503,000000,18.33,18.69,17.86,18.02,2584065,0
+OSCR.US,D,20240506,000000,18.28,19.04,18.04,18.97,4753700,0
+OSCR.US,D,20240507,000000,20.6,20.6,18.35,19.77,9188469,0
+OSCR.US,D,20240508,000000,19.66,20.76,19.03,20.74,5759997,0
+OSCR.US,D,20240509,000000,21.19,22.3,20.819,22.18,7229035,0
+OSCR.US,D,20240510,000000,22.28,22.68,21.46,21.64,3555773,0
+OSCR.US,D,20240513,000000,21.87,22.01,21.43,21.95,3854279,0
+OSCR.US,D,20240514,000000,22.05,23.1,21.86,22.83,3357060,0
+OSCR.US,D,20240515,000000,23,23.34,22.64,22.65,2683723,0
+OSCR.US,D,20240516,000000,22.67,22.81,22.14,22.15,1849948,0
+OSCR.US,D,20240517,000000,22.05,22.7,21.85,22.52,1945798,0
+OSCR.US,D,20240520,000000,22.51,22.795,21.81,22,2367882,0
+OSCR.US,D,20240521,000000,21.98,23.44,21.91,23.28,2699912,0
+OSCR.US,D,20240522,000000,23.1,23.24,22.18,22.22,3067244,0
+OSCR.US,D,20240523,000000,22.42,22.49,20.83,20.96,3823600,0
+OSCR.US,D,20240524,000000,21.17,21.17,20.51,20.56,3098862,0
+OSCR.US,D,20240528,000000,20.58,20.77,19.9,20.42,3058956,0
+OSCR.US,D,20240529,000000,20.24,20.29,19.41,20.18,2684316,0
+OSCR.US,D,20240530,000000,19.49,20.15,18.56,19.85,4167047,0
+OSCR.US,D,20240531,000000,19.88,21,19.76,19.96,3470551,0
+OSCR.US,D,20240603,000000,19.82,19.9699,18.98,19.21,3153719,0
+OSCR.US,D,20240604,000000,19.1,19.1812,18.65,18.95,2481324,0
+OSCR.US,D,20240605,000000,19.03,19.9,18.85,19.7,3548604,0
+OSCR.US,D,20240606,000000,19.71,19.8899,18.75,19.5,3059697,0
+OSCR.US,D,20240607,000000,19.24,19.44,17.15,19.32,7020407,0
+OSCR.US,D,20240610,000000,19.8,20.7,19.751,20.51,5438597,0
+OSCR.US,D,20240611,000000,20.82,21.17,19.95,20.01,4010320,0
+OSCR.US,D,20240612,000000,20.6,20.94,18.79,19.06,3380911,0
+OSCR.US,D,20240613,000000,19.06,19.22,18.24,19,2868621,0
+OSCR.US,D,20240614,000000,18.87,19.329,18.72,19,2016985,0
+OSCR.US,D,20240617,000000,18.95,19.36,18.58,18.8,1824532,0
+OSCR.US,D,20240618,000000,18.86,19.49,18.85,19.23,2594792,0
+OSCR.US,D,20240620,000000,19.42,19.42,18.02,18.04,3157651,0
+OSCR.US,D,20240621,000000,17.93,18.19,17.14,18.06,4548385,0
+OSCR.US,D,20240624,000000,18.07,18.39,17.66,17.75,2142290,0
+OSCR.US,D,20240625,000000,17.89,18.06,17.44,17.64,3217414,0
+OSCR.US,D,20240626,000000,17.8,17.93,17.33,17.92,2274636,0
+OSCR.US,D,20240627,000000,17.7,18.09,17.53,17.65,2604083,0
+OSCR.US,D,20240628,000000,17.8,17.8,15.15,15.82,17306347,0
+OSCR.US,D,20240701,000000,15.85,16.14,15.37,15.87,3773356,0
+OSCR.US,D,20240702,000000,15.88,16.7,15.8625,16.59,2553771,0
+OSCR.US,D,20240703,000000,16.61,17.24,16.35,17.07,1478326,0
+OSCR.US,D,20240705,000000,16.95,17.15,16.767,16.78,1765054,0
+OSCR.US,D,20240708,000000,16.88,17.05,16,16.13,3443349,0
+OSCR.US,D,20240709,000000,16.25,16.36,15.545,15.75,3703662,0
+OSCR.US,D,20240710,000000,15.87,16.47,15.73,16.39,1800837,0
+OSCR.US,D,20240711,000000,16.78,16.9,16.39,16.59,2573814,0
+OSCR.US,D,20240712,000000,16.68,16.93,16.28,16.52,1950163,0
+OSCR.US,D,20240715,000000,15.5,16.1207,15.41,16,4186182,0
+OSCR.US,D,20240716,000000,16.27,16.5294,15.93,16.19,3376117,0
+OSCR.US,D,20240717,000000,15.94,16.415,15.48,15.59,2589103,0
+OSCR.US,D,20240718,000000,15.74,15.84,14.68,14.96,2903819,0
+OSCR.US,D,20240719,000000,15.17,15.98,15.1,15.25,2640840,0
+OSCR.US,D,20240722,000000,15.5,16.19,15.29,15.34,2142012,0
+OSCR.US,D,20240723,000000,15.22,15.78,15.2125,15.59,1932858,0
+OSCR.US,D,20240724,000000,15.39,16.15,15.25,15.9,2787312,0
+OSCR.US,D,20240725,000000,15.92,16.07,15.27,15.32,2231897,0
+OSCR.US,D,20240726,000000,15.74,15.85,15.29,15.82,2125809,0
+OSCR.US,D,20240729,000000,16,17.35,16,16.9,4342258,0
+OSCR.US,D,20240730,000000,16.91,17.5205,16.85,17.39,2179005,0
+OSCR.US,D,20240731,000000,17.45,18.79,17.45,17.68,3192972,0
+OSCR.US,D,20240801,000000,17.65,18.26,17.3,18.06,3437602,0
+OSCR.US,D,20240802,000000,17,17.1,16.28,16.71,2858539,0
+OSCR.US,D,20240805,000000,14.92,16.74,14.8,16.42,2475375,0
+OSCR.US,D,20240806,000000,16.5,17.61,15.91,17.23,3850910,0
+OSCR.US,D,20240807,000000,16.83,17.52,15.28,16.7,5377595,0
+OSCR.US,D,20240808,000000,17.01,18.63,16.45,18.47,4496346,0
+OSCR.US,D,20240809,000000,18.44,18.7,17.55,18.05,2352041,0
+OSCR.US,D,20240812,000000,18.17,18.427,17.7,17.98,2458379,0
+OSCR.US,D,20240813,000000,18.15,18.63,17.95,18.28,3701307,0
+OSCR.US,D,20240814,000000,18.38,19.18,17.76,18.2,3258792,0
+OSCR.US,D,20240815,000000,18.53,18.79,17.41,18.05,2534335,0
+OSCR.US,D,20240816,000000,18.02,18.9,17.94,18.7,2510064,0
+OSCR.US,D,20240819,000000,18.67,19.28,17.44,17.62,3525138,0
+OSCR.US,D,20240820,000000,17.68,17.68,17.16,17.26,1771233,0
+OSCR.US,D,20240821,000000,17.23,17.3499,16.34,16.94,2720693,0
+OSCR.US,D,20240822,000000,17,17.56,16.63,16.73,2291458,0
+OSCR.US,D,20240823,000000,16.89,17.83,16.56,17.72,3356016,0
+OSCR.US,D,20240826,000000,17.99,18.69,17.63,18.1,2279724,0
+OSCR.US,D,20240827,000000,18.14,18.41,17.64,17.64,1553407,0
+OSCR.US,D,20240828,000000,17.6,17.66,17.09,17.27,1283408,0
+OSCR.US,D,20240829,000000,17.39,17.91,17.28,17.81,1545472,0
+OSCR.US,D,20240830,000000,17.94,18.47,17.83,18.3,2162148,0
+OSCR.US,D,20240903,000000,18.15,18.4199,17.6515,17.96,2023026,0
+OSCR.US,D,20240904,000000,17.87,18.19,16.6,17.44,2029614,0
+OSCR.US,D,20240905,000000,17.32,17.76,16.85,17.4,2037667,0
+OSCR.US,D,20240906,000000,17.32,17.525,16.68,16.99,2800685,0
+OSCR.US,D,20240909,000000,17.24,17.74,16.99,17.47,2388435,0
+OSCR.US,D,20240910,000000,18,18.3,16.89,17.42,2643097,0
+OSCR.US,D,20240911,000000,18.7,20.73,18.6,20.67,9625439,0
+OSCR.US,D,20240912,000000,20.62,21.07,20.06,21,5207187,0
+OSCR.US,D,20240913,000000,21.2,21.788,20.82,21.61,2821636,0
+OSCR.US,D,20240916,000000,21.61,22.28,21.55,21.92,2657661,0
+OSCR.US,D,20240917,000000,22.11,22.34,21.67,21.93,2591955,0
+OSCR.US,D,20240918,000000,22,23.11,21.94,22.6,3101369,0
+OSCR.US,D,20240919,000000,23.24,23.57,22.865,23.27,3180181,0
+OSCR.US,D,20240920,000000,23.52,23.79,22.71,22.93,6800512,0
+OSCR.US,D,20240923,000000,22.77,23.0899,21.88,22.33,3006103,0
+OSCR.US,D,20240924,000000,22.39,22.51,21.67,21.71,2370657,0
+OSCR.US,D,20240925,000000,21.67,22.02,21.01,21.58,2535221,0
+OSCR.US,D,20240926,000000,21.71,21.89,20.31,20.48,2670507,0
+OSCR.US,D,20240927,000000,20.39,21.505,20.25,20.99,3320274,0
+OSCR.US,D,20240930,000000,20.9,22.01,20.63,21.21,2497872,0
+OSCR.US,D,20241001,000000,21.25,21.6075,20.4,20.63,2072673,0
+OSCR.US,D,20241002,000000,20.2,20.42,19.22,20.25,2355677,0
+OSCR.US,D,20241003,000000,20.18,20.47,19.12,19.19,2411829,0
+OSCR.US,D,20241004,000000,19.5,20.26,19.28,20.14,2715182,0
+OSCR.US,D,20241007,000000,19.92,20.24,18.17,18.48,3397879,0
+OSCR.US,D,20241008,000000,18.57,19,17.98,18.28,2046179,0
+OSCR.US,D,20241009,000000,17.87,18.56,17.7059,18.18,2878673,0
+OSCR.US,D,20241010,000000,18.02,18.17,17.28,17.34,3611565,0
+OSCR.US,D,20241011,000000,17.32,18.125,17.21,18,2580204,0
+OSCR.US,D,20241014,000000,18.01,18.2,17.45,17.58,2177821,0
+OSCR.US,D,20241015,000000,17.31,17.84,16.97,17.37,2609918,0
+OSCR.US,D,20241016,000000,17.55,17.91,17.12,17.8,2085809,0
+OSCR.US,D,20241017,000000,17.79,17.914,16.745,16.8,2683212,0
+OSCR.US,D,20241018,000000,16.99,17.11,16.16,16.35,4291304,0
+OSCR.US,D,20241021,000000,16.41,16.83,15.74,15.97,3600453,0
+OSCR.US,D,20241022,000000,15.79,16.17,15.79,16.03,1880549,0
+OSCR.US,D,20241023,000000,16.05,16.37,15.68,15.94,2185635,0
+OSCR.US,D,20241024,000000,16.02,17.36,16.02,17.2,3895017,0
+OSCR.US,D,20241025,000000,17.51,17.84,16.0301,16.19,3674414,0
+OSCR.US,D,20241028,000000,16.31,16.59,15.33,15.35,3259069,0
+OSCR.US,D,20241029,000000,15.2,15.95,15.18,15.93,2472087,0
+OSCR.US,D,20241030,000000,15.77,17.2,15.65,17.04,3543251,0
+OSCR.US,D,20241031,000000,16.93,17.42,16.45,16.8,3293829,0
+OSCR.US,D,20241101,000000,16.99,17.66,16.775,17.65,3847551,0
+OSCR.US,D,20241104,000000,17.74,18.92,17.67,18.09,5824993,0
+OSCR.US,D,20241105,000000,17.93,18.39,16.195,18.34,5202347,0
+OSCR.US,D,20241106,000000,15.79,17.56,15.245,15.55,12676443,0
+OSCR.US,D,20241107,000000,14.26,14.75,13.4495,13.64,11773505,0
+OSCR.US,D,20241108,000000,13.61,14.19,13.4,13.54,4328696,0
+OSCR.US,D,20241111,000000,13.75,13.92,13.15,13.8,4894614,0
+OSCR.US,D,20241112,000000,13.8,14.29,13.45,13.56,4422943,0
+OSCR.US,D,20241113,000000,13.57,14.22,13.43,13.48,4696007,0
+OSCR.US,D,20241114,000000,14.96,16.8,14.81,15.44,9946018,0
+OSCR.US,D,20241115,000000,15.57,15.7,14.23,14.87,6190263,0
+OSCR.US,D,20241118,000000,15.4,16.22,14.97,15.98,5484485,0
+OSCR.US,D,20241119,000000,16.41,18.2515,16.37,18.01,6931523,0
+OSCR.US,D,20241120,000000,18.32,18.41,16.76,17,4768460,0
+OSCR.US,D,20241121,000000,17.1,17.21,15.99,16.31,4721874,0
+OSCR.US,D,20241122,000000,16.25,16.87,15.92,15.98,5131339,0
+OSCR.US,D,20241125,000000,16.85,17.14,15.91,16.85,4037448,0
+OSCR.US,D,20241126,000000,16.89,17.09,16.03,16.28,2810701,0
+OSCR.US,D,20241127,000000,16.445,17.16,16.445,16.83,1923945,0
+OSCR.US,D,20241129,000000,16.96,17.38,16.78,17.33,1167094,0
+OSCR.US,D,20241202,000000,17.5,18.82,17.33,18.43,6371857,0
+OSCR.US,D,20241203,000000,18.3,18.85,17.58,17.99,6150803,0
+OSCR.US,D,20241204,000000,18.04,18.38,16.78,16.96,4566510,0
+OSCR.US,D,20241205,000000,17.28,17.53,16.3,16.4,3040953,0
+OSCR.US,D,20241206,000000,16.675,16.7827,15.19,15.61,5744764,0
+OSCR.US,D,20241209,000000,15.891,17,15.832,16.55,3650466,0
+OSCR.US,D,20241210,000000,15.69,16.16,14.94,15.03,4940891,0
+OSCR.US,D,20241211,000000,15.15,15.35,14.05,14.36,4974969,0
+OSCR.US,D,20241212,000000,14.53,15,13.63,13.64,4233648,0
+OSCR.US,D,20241213,000000,13.64,14.13,13.52,13.66,4261075,0
+OSCR.US,D,20241216,000000,13.51,14.1,13.3,13.9,5462072,0
+OSCR.US,D,20241217,000000,13.83,14.25,13.34,13.5,3171184,0
+OSCR.US,D,20241218,000000,13.805,14.19,13.225,13.38,4821923,0
+OSCR.US,D,20241219,000000,13.37,13.85,13.07,13.5,3693310,0
+OSCR.US,D,20241220,000000,13.37,14.64,13.1,14.09,8128525,0
+OSCR.US,D,20241223,000000,14.09,14.09,13.16,13.6,2492365,0
+OSCR.US,D,20241224,000000,13.655,13.655,13.05,13.4,1407411,0
+OSCR.US,D,20241226,000000,13.48,14.46,13.16,14.19,2957918,0
+OSCR.US,D,20241227,000000,14.3,14.4,13.56,13.8,2032318,0
+OSCR.US,D,20241230,000000,13.62,13.74,13.25,13.58,2533637,0
+OSCR.US,D,20241231,000000,13.815,14,13.17,13.44,2632145,0
+OSCR.US,D,20250102,000000,13.75,13.9,13.43,13.55,2328738,0
+OSCR.US,D,20250103,000000,13.7,14.41,13.6,14.35,2249435,0
+OSCR.US,D,20250106,000000,15.235,15.235,14.66,14.72,3315496,0
+OSCR.US,D,20250107,000000,14.83,14.83,13.89,14.39,3069118,0
+OSCR.US,D,20250108,000000,14.23,15.77,14.2275,15.29,4418993,0
+OSCR.US,D,20250110,000000,14.935,15.25,13.79,14.18,5485341,0
+OSCR.US,D,20250113,000000,14.18,14.4,13.79,14.17,3170380,0
+OSCR.US,D,20250114,000000,14.3,15.025,14.1501,14.93,2724058,0
+OSCR.US,D,20250115,000000,15.31,15.53,14.51,15.38,2697125,0
+OSCR.US,D,20250116,000000,15.35,15.48,14.74,14.95,2031453,0
+OSCR.US,D,20250117,000000,15.16,16.1,15.09,15.9,3143472,0
+OSCR.US,D,20250121,000000,16.105,16.15,15.2954,15.65,3265005,0
+OSCR.US,D,20250122,000000,15.75,16.66,15.66,16.26,3085292,0
+OSCR.US,D,20250123,000000,16.157,16.52,15.82,16.47,2585358,0
+OSCR.US,D,20250124,000000,16.62,17.56,16.31,16.65,3267433,0
+OSCR.US,D,20250127,000000,16.15,16.78,15.85,16.3,2953742,0
+OSCR.US,D,20250128,000000,16.485,16.72,16.15,16.28,2740910,0
+OSCR.US,D,20250129,000000,16.29,16.94,16.09,16.68,2301455,0
+OSCR.US,D,20250130,000000,16.7,17.38,16.7,17.3,2204679,0
+OSCR.US,D,20250131,000000,17.3,17.4,16.475,16.6,3354614,0
+OSCR.US,D,20250203,000000,16.25,16.9138,16.16,16.75,3380292,0
+OSCR.US,D,20250204,000000,16.4,16.87,15.23,15.28,10189064,0
+OSCR.US,D,20250205,000000,15.02,16.43,14.11,15.75,11440888,0
+OSCR.US,D,20250206,000000,15.71,16.04,14.0201,14.78,7386170,0
+OSCR.US,D,20250207,000000,14.8,15.01,14.5525,14.7,4033351,0
+OSCR.US,D,20250210,000000,15.01,15.2,14.51,14.72,3657076,0
+OSCR.US,D,20250211,000000,14.6,14.8998,13.96,14.11,3842195,0
+OSCR.US,D,20250212,000000,13.82,14.11,13.45,13.76,4196168,0
+OSCR.US,D,20250213,000000,13.78,13.85,12.43,13.06,7794236,0
+OSCR.US,D,20250214,000000,13.6,13.8,13.23,13.46,3728349,0
+OSCR.US,D,20250218,000000,15.12,16.6999,14.7112,15.85,13559787,0
+OSCR.US,D,20250219,000000,16.15,16.32,15.4,15.99,8469789,0
+OSCR.US,D,20250220,000000,16.75,16.88,15.74,16.07,6284938,0
+OSCR.US,D,20250221,000000,16.59,16.65,14.76,14.82,6102726,0
+OSCR.US,D,20250224,000000,14.95,15.72,14.1,15.27,4919105,0
+OSCR.US,D,20250225,000000,14.945,15.84,14.91,15.61,4667927,0
+OSCR.US,D,20250226,000000,15.8,15.9,15.2,15.67,4684684,0
+OSCR.US,D,20250227,000000,15.72,15.8467,14.75,14.79,5269910,0
+OSCR.US,D,20250228,000000,14.33,14.69,14.0101,14.61,4315782,0
+OSCR.US,D,20250303,000000,14.75,15.41,14.37,15.09,4869114,0
+OSCR.US,D,20250304,000000,14.59,15.77,14.25,15.41,5223112,0
+OSCR.US,D,20250305,000000,15.505,16.43,14.84,16.25,5914068,0
+OSCR.US,D,20250306,000000,15.8964,16.25,15.3,15.62,4727195,0
+OSCR.US,D,20250307,000000,15.5842,16.56,15.47,15.96,6347973,0
+OSCR.US,D,20250310,000000,15.5076,16.51,15.495,15.53,6958393,0
+OSCR.US,D,20250311,000000,14.94,15.0584,13.2101,14.65,8968296,0
+OSCR.US,D,20250312,000000,14.955,15.09,13.7907,14.19,5184997,0
+OSCR.US,D,20250313,000000,13.61,13.76,12.75,12.88,6943013,0
+OSCR.US,D,20250314,000000,13.04,13.24,12.89,13.22,4173745,0
+OSCR.US,D,20250317,000000,13.075,13.57,12.48,13.45,5344633,0
+OSCR.US,D,20250318,000000,13.35,13.42,12.7,12.83,3950603,0
+OSCR.US,D,20250319,000000,12.84,13.1,12.625,12.85,3438332,0
+OSCR.US,D,20250320,000000,12.6,13.065,12.6,12.92,3316997,0
+OSCR.US,D,20250321,000000,12.75,13.27,12.67,13.04,4675428,0
+OSCR.US,D,20250324,000000,13.3,14.02,13.27,13.96,3601185,0
+OSCR.US,D,20250325,000000,13.76,14.37,13.75,14.19,3034460,0
+OSCR.US,D,20250326,000000,14.121,14.2299,13.53,13.76,2763036,0
+OSCR.US,D,20250327,000000,13.6,13.76,13.305,13.48,2303604,0
+OSCR.US,D,20250328,000000,13.49,13.85,13.2,13.3,2756005,0
+OSCR.US,D,20250331,000000,12.95,13.36,12.62,13.11,3911759,0
+OSCR.US,D,20250401,000000,13.11,13.25,12.63,12.97,3443652,0
+OSCR.US,D,20250402,000000,12.75,13.425,12.71,13.37,3139426,0
+OSCR.US,D,20250403,000000,12.29,13.86,12.25,13.61,5021577,0
+OSCR.US,D,20250404,000000,13,13.19,12.39,13,6533123,0
+OSCR.US,D,20250407,000000,12.31,13.515,11.89,12.54,5649348,0
+OSCR.US,D,20250408,000000,13.51,13.54,11.58,11.72,6346186,0
+OSCR.US,D,20250409,000000,11.51,12.6,11.47,12.52,7397210,0
+OSCR.US,D,20250410,000000,12.47,12.65,11.925,12.25,5498906,0
+OSCR.US,D,20250411,000000,12.25,12.61,11.57,12.57,3642183,0
+OSCR.US,D,20250414,000000,12.81,12.9588,12.27,12.42,2545116,0
+OSCR.US,D,20250415,000000,12.38,12.5,12.16,12.45,2434608,0
+OSCR.US,D,20250416,000000,12.21,12.67,12.21,12.35,2709590,0
+OSCR.US,D,20250417,000000,12.17,12.2815,11.935,12.03,2776706,0
+OSCR.US,D,20250421,000000,11.96,12.0799,11.2,11.64,3801542,0
+OSCR.US,D,20250422,000000,11.715,11.78,11.315,11.6,3814828,0
+OSCR.US,D,20250423,000000,12.05,12.47,11.92,12.01,3252345,0
+OSCR.US,D,20250424,000000,12.205,12.22,11.72,12.03,5869021,0
+OSCR.US,D,20250425,000000,11.93,12.39,11.6,12.23,3594795,0
+OSCR.US,D,20250428,000000,12.4,12.67,12.275,12.62,3940855,0
+OSCR.US,D,20250429,000000,13.15,13.57,12.755,13.15,5289700,0
+OSCR.US,D,20250430,000000,12.965,13.06,12.56,13.01,4912336,0
+OSCR.US,D,20250501,000000,13.15,13.28,12.93,13.05,3574695,0
+OSCR.US,D,20250502,000000,13.11,13.329448,13,13.2,4201078,0
+OSCR.US,D,20250505,000000,13.07,13.49,12.8,13,4592551,0
+OSCR.US,D,20250506,000000,12.905,13.3089,12.86,13.07,6939382,0
+OSCR.US,D,20250507,000000,16.06,17.4,15.31,17.02,29208370,0
+OSCR.US,D,20250508,000000,17.57,18.27,16.97,17.06,13480888,0
+OSCR.US,D,20250509,000000,17.02,17.9799,16.64,17.11,12722956,0
+OSCR.US,D,20250512,000000,17.8,17.8,16.26,16.82,9770110,0
+OSCR.US,D,20250513,000000,16.5,17.38,16.38,16.92,8166900,0
+OSCR.US,D,20250514,000000,17.4,17.53,15.95,16.54,11249350,0
+OSCR.US,D,20250515,000000,16.5,16.76,16.045,16.56,5951518,0
+OSCR.US,D,20250516,000000,16.51,17.68,16.3901,17.52,10671560,0
+OSCR.US,D,20250519,000000,17.03,17.26,16.6,16.75,6207414,0
+OSCR.US,D,20250520,000000,16.825,17.12,16.255,16.47,7351154,0
+OSCR.US,D,20250521,000000,16.26,16.26,14.8,14.86,13423527,0
+OSCR.US,D,20250522,000000,14.51,14.68,14.19,14.37,8525412,0
+OSCR.US,D,20250523,000000,14.27,14.35,13.96,14.17,7581639,0
+OSCR.US,D,20250527,000000,14.65,15.1,14.47,15.01,8108798,0
+OSCR.US,D,20250528,000000,14.96,14.97,13.89,13.89,10161931,0
+OSCR.US,D,20250529,000000,14.16,14.1899,13.77,13.8,6369943,0
+OSCR.US,D,20250530,000000,13.84,14.31,13.7,13.8,8147516,0
+OSCR.US,D,20250602,000000,13.95,14.44,13.57,14.26,12153372,0
+OSCR.US,D,20250603,000000,14.78,15.0583,14.15,14.25,14047128,0
+OSCR.US,D,20250604,000000,14.22,14.33,13.8736,14.15,8512372,0
+OSCR.US,D,20250605,000000,14.405,16.7282,14.25,15.65,30465488,0
+OSCR.US,D,20250606,000000,15.655,16.22,15.35,15.42,14513597,0
+OSCR.US,D,20250609,000000,15.5,15.5,14.69,14.76,14680397,0
+OSCR.US,D,20250610,000000,14.605,14.7665,14.39,14.69,9734691,0
+OSCR.US,D,20250611,000000,14.9,14.99,14.075,14.15,14136015,0
+OSCR.US,D,20250612,000000,14.15,14.39,13.885,14.34,10218713,0
+OSCR.US,D,20250613,000000,13.875,14.33,13.8,13.95,8696849,0
+OSCR.US,D,20250616,000000,14.35,15.005,14.21,14.95,14094628,0
+OSCR.US,D,20250617,000000,15.88,16.54,15.36,16.11,25198131,0
+OSCR.US,D,20250618,000000,16.3,19.24,16.09,18.77,49622714,0
+OSCR.US,D,20250620,000000,21.55,22.78,20.31,21.22,70657713,0
+OSCR.US,D,20250623,000000,19.74,21.2,19.6,20.42,31880444,0
+OSCR.US,D,20250624,000000,19.51,20.29,18.39,20.02,26830400,0
+OSCR.US,D,20250625,000000,20,20.3399,18.97,19.19,17111656,0
+OSCR.US,D,20250626,000000,19.665,21.305,19.6,20.48,20923579,0
+OSCR.US,D,20250627,000000,20.49,21.3642,20.08,20.41,18406740,0
+OSCR.US,D,20250630,000000,21.22,21.8,20.66,21.44,14821586,0
+OSCR.US,D,20250701,000000,21.55,22.09,20.235,20.45,22133362,0
+OSCR.US,D,20250702,000000,17.72,18.17,16.295,16.62,77950307,0
+OSCR.US,D,20250703,000000,17.379,17.38,16.21,16.47,29008142,0
+OSCR.US,D,20250707,000000,16.41,17.1,15.95,16.81,32794893,0
+OSCR.US,D,20250708,000000,17.01,17.46,16.295,16.55,40605359,0
+OSCR.US,D,20250709,000000,16.715,17.2,15.96,16.08,30109936,0
+OSCR.US,D,20250710,000000,15.93,16.33,15.44,15.53,38024029,0
+OSCR.US,D,20250711,000000,14.99,15.08,14.125,14.38,56735103,0
+OSCR.US,D,20250714,000000,14.345,15.2,14.2,15.08,32321178,0
+OSCR.US,D,20250715,000000,14.62,15.54,14.41,14.92,30724546,0
+OSCR.US,D,20250716,000000,14.73,15.4,14.45,15.35,30876533,0
+OSCR.US,D,20250717,000000,15.12,15.183,13.84,13.87,48893609,0
+OSCR.US,D,20250718,000000,13.94,13.97,13.05,13.42,65476680,0
+OSCR.US,D,20250721,000000,13.55,14.45,13.47,13.62,48195386,0
+OSCR.US,D,20250722,000000,13,15.045,12.86,14.7,82717535,0
+OSCR.US,D,20250723,000000,14.24,15.92,14.11,15.87,50743639,0
+OSCR.US,D,20250724,000000,15.75,15.9139,14.11,14.2,42442021,0
+OSCR.US,D,20250725,000000,14.28,14.58,14.11,14.45,27905734,0
+OSCR.US,D,20250728,000000,14.46,14.76,13.9,14.67,23198801,0
+OSCR.US,D,20250729,000000,14.3,14.61,13.8,13.84,19275631,0
+OSCR.US,D,20250730,000000,13.91,14.2193,13.75,14,18328523,0
+OSCR.US,D,20250731,000000,14.2,14.62,13.98,14.05,17958926,0
+OSCR.US,D,20250801,000000,14.14,14.1951,13.3,13.58,20358547,0
+OSCR.US,D,20250804,000000,13.61,14.12,13.44,13.84,13662244,0
+OSCR.US,D,20250805,000000,13.805,14.07,13.57,13.82,19263563,0
+OSCR.US,D,20250806,000000,13.275,14.4599,13.01,14.34,28556088,0
+OSCR.US,D,20250807,000000,14.48,15.24,14.385,15.16,25890752,0
+OSCR.US,D,20250808,000000,15.15,15.52,14.88,15.46,16303030,0
+OSCR.US,D,20250811,000000,15.44,16.26,15.22,15.61,19746888,0
+OSCR.US,D,20250812,000000,15.565,15.68,14.89,14.98,16057727,0
+OSCR.US,D,20250813,000000,15.14,15.37,14.9299,14.93,12476700,0
+OSCR.US,D,20250814,000000,14.62,14.78,14.38,14.68,11428819,0
+OSCR.US,D,20250815,000000,15.22,15.98,15.15,15.64,24772116,0
+OSCR.US,D,20250818,000000,15.81,16.95,15.31,16.65,30376434,0
+OSCR.US,D,20250819,000000,16.7,17.71,16.295,16.63,30744336,0
+OSCR.US,D,20250820,000000,16.13,16.2,15.17,15.27,19351197,0
+OSCR.US,D,20250821,000000,15.335,15.53,14.82,15.42,11429550,0
+OSCR.US,D,20250822,000000,15.42,16.83,15.3599,16.8,19519758,0
+OSCR.US,D,20250825,000000,16.8045,17.84,16.6,16.71,18709884,0
+OSCR.US,D,20250826,000000,16.51,17.17,16.34,17.08,12150893,0
+OSCR.US,D,20250827,000000,16.815,17.718,16.6905,17.02,13420873,0
+OSCR.US,D,20250828,000000,17.21,17.5,16.851,17.24,9300136,0
+OSCR.US,D,20250829,000000,17.23,17.43,16.47,16.66,9593570,0
+OSCR.US,D,20250902,000000,16.11,16.45,15.7,16.43,14112093,0
+OSCR.US,D,20250903,000000,16.42,17.84,16.355,17.68,19531689,0
+OSCR.US,D,20250904,000000,18.35,18.89,18.06,18.38,22531952,0
+OSCR.US,D,20250905,000000,18.78,19.45,18.23,19.43,16402854,0
+OSCR.US,D,20250908,000000,19.505,20.28,19.48,20.28,19997541,0
+OSCR.US,D,20250909,000000,20.28,20.77,19.65,20.05,17498318,0
+OSCR.US,D,20250910,000000,20.6,20.76,18.6001,19.48,24021724,0
+OSCR.US,D,20250911,000000,19.965,20.21,19.24,19.43,12345454,0
+OSCR.US,D,20250912,000000,19.0522,19.63,18.83,19.33,10883617,0
+OSCR.US,D,20250915,000000,19.2,19.2,18.3212,18.73,14659942,0
+OSCR.US,D,20250916,000000,17.83,18.27,17.53,17.93,28615066,0
+OSCR.US,D,20250917,000000,17.58,18.29,16.905,17.77,25124342,0
+OSCR.US,D,20250918,000000,17.99,19.17,17.65,19.11,16069417,0
+OSCR.US,D,20250919,000000,19.3,19.77,18.8423,18.97,17381680,0
+OSCR.US,D,20250922,000000,18.825,18.93,18.205,18.5,18383750,0
+OSCR.US,D,20250923,000000,18.69,19.45,17.72,17.76,19034619,0
+OSCR.US,D,20250924,000000,17.96,18.98,17.62,18.44,15526200,0
+OSCR.US,D,20250925,000000,17.86,18.115,17.37,18.09,12630978,0
+OSCR.US,D,20250926,000000,18.08,18.46,17.77,18.42,10304716,0
+OSCR.US,D,20250929,000000,18.7,19.52,18.26,19.13,16918370,0
+OSCR.US,D,20250930,000000,19.49,19.74,18.465,18.93,15899189,0
+OSCR.US,D,20251001,000000,18.94,19.68,18.555,18.9,16191840,0
+OSCR.US,D,20251002,000000,19.295,20.03,18.8,19.28,17889636,0
+OSCR.US,D,20251003,000000,19.82,21.71,19.8,21.66,33847736,0
+OSCR.US,D,20251006,000000,22.08,22.345,21.1703,22.31,21401687,0
+OSCR.US,D,20251007,000000,23.55,23.8,22.41,22.47,26884653,0
+OSCR.US,D,20251008,000000,22.8,22.8799,21.35,21.8,20564564,0
+OSCR.US,D,20251009,000000,21.99,22.18,20.535,20.54,18850688,0
+OSCR.US,D,20251010,000000,20.95,21.185,18.665,18.77,26121074,0
+OSCR.US,D,20251013,000000,19.075,20.49,18.85,20.4,14214139,0
+OSCR.US,D,20251014,000000,19.72,21.93,19.63,20.69,23003295,0
+OSCR.US,D,20251015,000000,20.6,20.97,19.67,20.67,18608052,0
+OSCR.US,D,20251016,000000,20.75,22.3,20.27,21.03,18499286,0
+OSCR.US,D,20251017,000000,20.3,20.7,18.905,19.39,17741051,0
+OSCR.US,D,20251020,000000,19.6,20.69,19.4001,20.18,14032351,0
+OSCR.US,D,20251021,000000,19.96,21.87,19.88,21.77,15885436,0
+OSCR.US,D,20251022,000000,21.5,21.7,19.77,20.37,14191772,0
+OSCR.US,D,20251023,000000,19.2421,19.685,18.38,19.62,22268678,0
+OSCR.US,D,20251024,000000,19.8,20.47,19.17,19.29,13325500,0
+OSCR.US,D,20251027,000000,19.62,19.78,19.23,19.67,8418445,0
+OSCR.US,D,20251028,000000,19.81,20.14,19.39,19.54,7063195,0
+OSCR.US,D,20251029,000000,19.58,19.986,18.88,18.91,9203966,0
+OSCR.US,D,20251030,000000,18.62,18.9,18.018,18.09,9078836,0
+OSCR.US,D,20251031,000000,18.2,18.3,17.66,18,8808687,0
+OSCR.US,D,20251103,000000,17.78,17.96,17.19,17.66,8413629,0
+OSCR.US,D,20251104,000000,17.17,17.93,17.1423,17.16,8293352,0
+OSCR.US,D,20251105,000000,17.17,17.45,16.8,17.03,9571957,0
+OSCR.US,D,20251106,000000,18.63,19.09,16.43,16.56,30782864,0
+OSCR.US,D,20251107,000000,16.35,17.88,15.9,17.72,24709414,0
+OSCR.US,D,20251110,000000,16.13,16.21,14.5,14.61,49510162,0
+OSCR.US,D,20251111,000000,14.715,15.5,14.59,14.85,17088829,0
+OSCR.US,D,20251112,000000,14.935,15.27,14.82,15.1,9731627,0
+OSCR.US,D,20251113,000000,14.73,14.94,13.81,13.95,17762975,0
+OSCR.US,D,20251114,000000,13.61,14.28,13.49,13.88,12623715,0
+OSCR.US,D,20251117,000000,14.15,14.74,14.01,14.25,10681352,0
+OSCR.US,D,20251118,000000,13.95,14.885,13.53,14.71,13353942,0
+OSCR.US,D,20251119,000000,14.66,14.7,13.935,14.08,9446491,0
+OSCR.US,D,20251120,000000,14.3,14.44,13,13.03,12914601,0
+OSCR.US,D,20251121,000000,13.015,13.5499,12.64,13.48,11354743,0
+OSCR.US,D,20251124,000000,16.25,16.95,15.53,16.49,58670763,0
+OSCR.US,D,20251125,000000,16.33,17.08,16.3,16.73,13730464,0
+OSCR.US,D,20251126,000000,17.46,18.63,17.3806,18.16,20463914,0
+OSCR.US,D,20251128,000000,18.2,18.235,17.81,17.97,5958352,0
+OSCR.US,D,20251201,000000,17.3,17.63,16.6,16.65,9579987,0
+OSCR.US,D,20251202,000000,16.745,17.275,16.37,16.85,10683361,0
+OSCR.US,D,20251203,000000,16.75,17.28,16.46,17.1,6856955,0
+OSCR.US,D,20251204,000000,17,17.67,16.72,17.18,8059260,0
+OSCR.US,D,20251205,000000,17.28,17.37,16.6,16.77,6023623,0
+OSCR.US,D,20251208,000000,16.99,17.03,16.5039,16.73,5490694,0
+OSCR.US,D,20251209,000000,16.58,17.17,16.58,16.96,5709493,0
+OSCR.US,D,20251210,000000,16.77,16.785,15.53,15.59,12529354,0
+OSCR.US,D,20251211,000000,15.6,16.49,15.56,15.87,9451133,0
+OSCR.US,D,20251212,000000,15.85,16.75,15.84,16.63,9836845,0
+OSCR.US,D,20251215,000000,16.66,16.78,16.065,16.14,7133011,0
+OSCR.US,D,20251216,000000,15.99,16.15,15.41,15.71,7921521,0
+OSCR.US,D,20251217,000000,15.61,16.32,15.295,15.39,8605437,0
+OSCR.US,D,20251218,000000,15.5,15.87,14.615,14.8,9648894,0
+OSCR.US,D,20251219,000000,14.8,15.276,14.72,14.9,10878465,0
+OSCR.US,D,20251222,000000,14.95,15.2499,14.82,15.03,8523330,0
+OSCR.US,D,20251223,000000,14.85,14.99,14.62,14.84,7556240,0
+OSCR.US,D,20251224,000000,14.77,15.02,14.6705,14.93,2900669,0
+OSCR.US,D,20251226,000000,14.84,14.96,14.73,14.91,5176593,0
+OSCR.US,D,20251229,000000,14.61,14.81,14.3,14.53,8179974,0
+OSCR.US,D,20251230,000000,14.51,14.7693,14.4001,14.51,5133173,0
+OSCR.US,D,20251231,000000,14.415,14.47,14.17,14.37,6282625,0
+OSCR.US,D,20260102,000000,14.45,15.085,14.26,14.97,5700112,0
+OSCR.US,D,20260105,000000,15.65,16.96,15.4,16.57,11741768,0
+OSCR.US,D,20260106,000000,16.56,17.06,16.46,16.52,9179184,0
+OSCR.US,D,20260107,000000,16.54,16.62,15.845,16.48,6871440,0
+OSCR.US,D,20260108,000000,17.65,17.7,16.79,16.9,10187135,0
+OSCR.US,D,20260109,000000,18.01,18.2,17.39,17.73,11212391,0
+OSCR.US,D,20260112,000000,17.7,17.83,16.865,17.66,8347409,0
+OSCR.US,D,20260113,000000,17.895,18.17,17.18,17.38,9521220,0
+OSCR.US,D,20260114,000000,17.37,17.61,16.48,16.69,7949907,0
+OSCR.US,D,20260115,000000,16.7413,18.2,16.3202,17.42,13417842,0
+OSCR.US,D,20260116,000000,17.38,17.47,16.5,16.55,9817343,0
+OSCR.US,D,20260120,000000,15.975,16.35,15.82,15.92,7036591,0
+OSCR.US,D,20260121,000000,15.99,16.05,14.795,15.4,14462336,0
+OSCR.US,D,20260122,000000,15.5,15.88,15.15,15.69,5506547,0
+OSCR.US,D,20260123,000000,15.45,15.8,15.29,15.68,5343761,0
+OSCR.US,D,20260126,000000,15.52,15.78,15.38,15.7,4983278,0
+OSCR.US,D,20260127,000000,15.215,15.32,14.79,14.88,7802225,0
+OSCR.US,D,20260128,000000,14.99,15.22,14.76,14.87,7621390,0
+OSCR.US,D,20260129,000000,14.91,15.065,14.56,14.93,6491989,0
+OSCR.US,D,20260130,000000,14.7,15,14.3,14.35,5918689,0
+OSCR.US,D,20260202,000000,14.28,14.35,13.92,14,5425496,0
+OSCR.US,D,20260203,000000,14,14.17,13.5301,13.91,5695849,0
+OSCR.US,D,20260204,000000,13.865,13.92,13.09,13.22,8696624,0
+OSCR.US,D,20260205,000000,13.15,13.38,12.38,12.51,8308939,0
+OSCR.US,D,20260206,000000,11.97,12.5,11.85,12.24,11131311,0
+OSCR.US,D,20260209,000000,12.01,12.77,11.86,12.66,15605342,0
+OSCR.US,D,20260210,000000,13.5,14.3696,12.81,12.88,26535177,0
+OSCR.US,D,20260211,000000,13.2,14.272,13.18,13.6,13093679,0
+OSCR.US,D,20260212,000000,14.13,14.57,13.39,13.71,14396804,0
+OSCR.US,D,20260213,000000,13.77,13.99,13.355,13.42,7354227,0
+OSCR.US,D,20260217,000000,13.26,13.83,13.13,13.39,7137848,0
+OSCR.US,D,20260218,000000,13.5,13.965,13.22,13.7,5925206,0
diff --git a/daily/us/nyse stocks/2/paxs.us.txt b/daily/us/nyse stocks/2/paxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a78375a4ee34f7add9cb40838e10908055948c9a
--- /dev/null
+++ b/daily/us/nyse stocks/2/paxs.us.txt	
@@ -0,0 +1,1018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAXS.US,D,20220128,000000,17.9141,17.9322,17.9051,17.9051,571894.35294734,0
+PAXS.US,D,20220131,000000,17.9322,17.9506,17.9051,17.9051,244086.92727601,0
+PAXS.US,D,20220201,000000,17.9141,17.9189,17.9051,17.9051,201918.48890582,0
+PAXS.US,D,20220202,000000,17.9141,17.9322,17.9051,17.9232,224112.51990534,0
+PAXS.US,D,20220203,000000,17.9051,17.9141,17.9051,17.9051,919505.27607257,0
+PAXS.US,D,20220204,000000,17.9051,17.9141,17.9051,17.9051,676895.89259324,0
+PAXS.US,D,20220207,000000,17.9141,17.9232,17.9051,17.9141,199988.86081315,0
+PAXS.US,D,20220208,000000,17.9141,17.9322,17.9051,17.9051,227842.76666963,0
+PAXS.US,D,20220209,000000,17.9051,17.9414,17.9051,17.9141,229230.99625172,0
+PAXS.US,D,20220210,000000,17.9141,17.9141,17.9051,17.9051,262642.23101506,0
+PAXS.US,D,20220211,000000,17.9051,17.9141,17.9051,17.9051,233596.36631964,0
+PAXS.US,D,20220214,000000,17.9141,17.9141,17.9051,17.9051,166637.1688595,0
+PAXS.US,D,20220215,000000,17.9051,17.9141,17.9051,17.9051,66626.19878357,0
+PAXS.US,D,20220216,000000,17.9051,17.9141,17.9051,17.9051,48761.150579357,0
+PAXS.US,D,20220217,000000,17.9051,17.9141,17.9051,17.9051,189257.92332869,0
+PAXS.US,D,20220218,000000,17.9051,17.9777,17.9051,17.9051,361646.48654895,0
+PAXS.US,D,20220222,000000,17.9414,17.9949,17.9051,17.9051,200958.08543797,0
+PAXS.US,D,20220223,000000,17.9051,17.9414,17.9051,17.9141,863959.55311939,0
+PAXS.US,D,20220224,000000,17.9051,17.9596,17.9051,17.9051,243132.0370313,0
+PAXS.US,D,20220225,000000,17.9051,17.9506,17.8961,17.9051,340956.46281709,0
+PAXS.US,D,20220228,000000,17.7617,17.7617,17.5913,17.7003,75481.537761971,0
+PAXS.US,D,20220301,000000,17.691,17.7708,17.4662,17.5027,74136.311320227,0
+PAXS.US,D,20220302,000000,17.5206,17.5741,17.225,17.225,78154.348331469,0
+PAXS.US,D,20220303,000000,17.2432,17.3727,16.9201,17.1706,72455.880912671,0
+PAXS.US,D,20220304,000000,17.1886,17.2341,16.902,16.902,46251.531414267,0
+PAXS.US,D,20220307,000000,17.0101,17.0101,16.1866,16.5085,94327.939681883,0
+PAXS.US,D,20220308,000000,16.9383,16.9383,16.2401,16.3653,111277.79284787,0
+PAXS.US,D,20220309,000000,16.3208,16.6971,16.3208,16.4548,68699.170677406,0
+PAXS.US,D,20220310,000000,16.4457,16.7923,16.2853,16.4015,95472.484801991,0
+PAXS.US,D,20220311,000000,16.1874,16.3833,16.1874,16.3118,49593.647270764,0
+PAXS.US,D,20220314,000000,16.1866,16.3334,15.6042,15.6667,86997.558219001,0
+PAXS.US,D,20220315,000000,15.6315,16.1149,15.6315,15.7394,58860.272694059,0
+PAXS.US,D,20220316,000000,15.6761,16.1058,15.6489,16.0695,147179.9018177,0
+PAXS.US,D,20220317,000000,16.1149,16.4724,15.8102,16.2582,109444.09483752,0
+PAXS.US,D,20220318,000000,16.3071,16.679,16.2853,16.5537,114983.7814304,0
+PAXS.US,D,20220321,000000,16.5537,16.6499,16.4196,16.4904,86928.091607666,0
+PAXS.US,D,20220322,000000,16.688,17.0454,16.2492,16.2763,88691.220362052,0
+PAXS.US,D,20220323,000000,16.3379,16.4457,16.1602,16.2582,77091.398913566,0
+PAXS.US,D,20220324,000000,16.2555,16.4178,16.1394,16.3544,55401.276507376,0
+PAXS.US,D,20220325,000000,16.2918,16.3363,16.1385,16.2555,54494.902626136,0
+PAXS.US,D,20220328,000000,16.3271,16.3271,16.084,16.1113,44769.5770391,0
+PAXS.US,D,20220329,000000,16.2191,16.3636,16.0386,16.2644,65946.969694953,0
+PAXS.US,D,20220330,000000,16.2555,16.6063,16.2555,16.3363,209288.56557518,0
+PAXS.US,D,20220331,000000,16.4441,16.679,16.2918,16.4623,93218.679189757,0
+PAXS.US,D,20220401,000000,16.4804,16.4804,16.2827,16.4358,232944.70334665,0
+PAXS.US,D,20220404,000000,16.796,16.8412,16.4441,16.7598,67724.432829454,0
+PAXS.US,D,20220405,000000,16.8949,16.8949,16.2284,16.4358,126911.08833232,0
+PAXS.US,D,20220406,000000,16.2735,16.4087,16.2464,16.4087,52876.220317546,0
+PAXS.US,D,20220407,000000,16.5349,16.5349,16.2191,16.3725,83430.50285913,0
+PAXS.US,D,20220408,000000,16.3349,16.414,16.2336,16.3153,59528.475336432,0
+PAXS.US,D,20220411,000000,16.3153,16.3244,16.2156,16.27,52239.994369279,0
+PAXS.US,D,20220412,000000,16.2156,16.422,16.2156,16.2246,45943.893564066,0
+PAXS.US,D,20220413,000000,16.3969,17.195,16.2246,16.9683,83656.54500713,0
+PAXS.US,D,20220414,000000,17.3673,17.3673,16.5512,16.8232,104669.64361395,0
+PAXS.US,D,20220418,000000,16.5964,17.4307,16.2517,16.2971,103725.77981548,0
+PAXS.US,D,20220419,000000,16.2881,16.6054,16.2336,16.4332,73437.234628369,0
+PAXS.US,D,20220420,000000,16.4424,16.4515,16.2336,16.2971,72396.338102954,0
+PAXS.US,D,20220421,000000,16.4242,16.4604,16.0252,16.1883,63253.20887759,0
+PAXS.US,D,20220422,000000,16.2477,16.2477,15.8256,15.9164,64295.20804763,0
+PAXS.US,D,20220425,000000,15.871,16.6509,15.871,16.533,99304.174871712,0
+PAXS.US,D,20220426,000000,16.3516,16.3516,16.0134,16.1068,84326.952938752,0
+PAXS.US,D,20220427,000000,16.2156,16.678,15.9435,16.4332,183906.78896657,0
+PAXS.US,D,20220428,000000,16.6237,16.6237,16.2246,16.533,52940.173705759,0
+PAXS.US,D,20220429,000000,16.4604,16.669,16.2517,16.6598,82021.323029173,0
+PAXS.US,D,20220502,000000,16.6871,16.6871,15.5172,15.7983,171359.79578574,0
+PAXS.US,D,20220503,000000,15.871,16.3388,15.762,15.8619,107011.66079614,0
+PAXS.US,D,20220504,000000,15.9616,16.2971,15.5262,16.1338,57756.525425054,0
+PAXS.US,D,20220505,000000,16.1521,16.1521,15.3178,15.6169,57189.766088121,0
+PAXS.US,D,20220506,000000,15.8619,15.871,15.4537,15.6895,93466.774230242,0
+PAXS.US,D,20220509,000000,15.4174,15.762,15.2361,15.3722,135888.82086405,0
+PAXS.US,D,20220510,000000,15.508,15.5625,14.9822,15.2906,238397.28101421,0
+PAXS.US,D,20220511,000000,15.2969,15.5207,15.1416,15.2605,257813.86949023,0
+PAXS.US,D,20220512,000000,15.3883,15.4293,15.0229,15.0595,128897.07980971,0
+PAXS.US,D,20220513,000000,15.0595,15.6074,15.0047,15.0413,108842.2863109,0
+PAXS.US,D,20220516,000000,14.9316,15.3701,14.8039,15.0595,140598.17308456,0
+PAXS.US,D,20220517,000000,15.4497,15.4497,15.0687,15.3425,67668.366292162,0
+PAXS.US,D,20220518,000000,15.4156,15.6713,15.2513,15.3243,93928.484102101,0
+PAXS.US,D,20220519,000000,15.7991,15.9093,14.9864,15.0869,56994.376282518,0
+PAXS.US,D,20220520,000000,15.1874,15.4703,14.8402,14.9774,142321.69178329,0
+PAXS.US,D,20220523,000000,15.0229,15.2879,14.9225,15.1325,84006.754159816,0
+PAXS.US,D,20220524,000000,14.9589,15.2421,14.8311,15.032,137095.29105328,0
+PAXS.US,D,20220525,000000,15.0595,15.443,14.8951,15.1599,68088.843535053,0
+PAXS.US,D,20220526,000000,15.1691,15.5068,15.1691,15.4065,82137.601416028,0
+PAXS.US,D,20220527,000000,15.4703,16.1189,15.3518,15.8449,69434.589710869,0
+PAXS.US,D,20220531,000000,15.8632,15.8632,15.4521,15.8449,35871.964784155,0
+PAXS.US,D,20220601,000000,15.9453,16.0913,15.6804,15.8905,109499.28200292,0
+PAXS.US,D,20220602,000000,15.9727,16.1097,15.7262,15.7262,89711.666752169,0
+PAXS.US,D,20220603,000000,15.6164,15.6164,15.4065,15.6164,75409.965529769,0
+PAXS.US,D,20220606,000000,15.6896,16.064,15.6348,15.7991,63648.647649835,0
+PAXS.US,D,20220607,000000,15.9271,15.9271,15.4977,15.8813,70207.654641809,0
+PAXS.US,D,20220608,000000,15.8174,15.8941,15.6622,15.8174,64050.510014786,0
+PAXS.US,D,20220609,000000,15.6348,15.918,15.5709,15.5709,73966.764992971,0
+PAXS.US,D,20220610,000000,15.6968,15.6968,15.32,15.5589,44773.677238178,0
+PAXS.US,D,20220613,000000,15.1726,15.2647,14.4738,14.6026,80043.877225202,0
+PAXS.US,D,20220614,000000,14.529,14.9184,14.5107,14.6118,101854.3520792,0
+PAXS.US,D,20220615,000000,14.5749,14.929,14.0325,14.7038,184484.25389568,0
+PAXS.US,D,20220616,000000,14.2164,14.6569,13.5956,13.9313,253249.88846478,0
+PAXS.US,D,20220617,000000,13.9958,14.3911,13.9958,14.382,49720.618308722,0
+PAXS.US,D,20220621,000000,14.267,14.4279,13.9038,14.1887,157376.66979688,0
+PAXS.US,D,20220622,000000,13.9497,14.3452,13.9497,14.1152,138943.90410206,0
+PAXS.US,D,20220623,000000,14.2256,14.5841,13.9865,14.4279,176859.94001449,0
+PAXS.US,D,20220624,000000,14.4554,14.6947,14.3176,14.3911,104729.64603183,0
+PAXS.US,D,20220627,000000,14.3911,14.713,14.2808,14.382,95426.26488026,0
+PAXS.US,D,20220628,000000,14.6577,14.6577,14.1152,14.4096,85145.240285638,0
+PAXS.US,D,20220629,000000,14.4922,14.8922,14.253,14.3267,127285.04386525,0
+PAXS.US,D,20220630,000000,14.152,14.9428,14.152,14.5566,134292.75726567,0
+PAXS.US,D,20220701,000000,14.8232,14.8738,14.4554,14.8141,52310.992815215,0
+PAXS.US,D,20220705,000000,14.4463,15.044,14.4463,14.7681,101801.0656179,0
+PAXS.US,D,20220706,000000,14.6947,15.0809,14.5841,14.6211,31119.293399584,0
+PAXS.US,D,20220707,000000,14.6761,14.9217,14.2808,14.6026,90522.822961797,0
+PAXS.US,D,20220708,000000,14.5906,14.6115,14.3867,14.4052,65197.618945717,0
+PAXS.US,D,20220711,000000,14.5627,15.0908,14.5627,14.8778,296432.30137891,0
+PAXS.US,D,20220712,000000,14.9982,15.1464,14.5165,14.7295,241160.37709536,0
+PAXS.US,D,20220713,000000,14.5441,14.6147,14.4145,14.4238,251238.27653702,0
+PAXS.US,D,20220714,000000,14.4517,14.4517,14.1089,14.2479,242463.29318642,0
+PAXS.US,D,20220715,000000,14.4052,14.5998,14.081,14.081,1094096.530933,0
+PAXS.US,D,20220718,000000,14.1551,14.5071,14.1551,14.3035,90949.372274785,0
+PAXS.US,D,20220719,000000,14.3404,14.8963,14.3218,14.8592,210731.29533006,0
+PAXS.US,D,20220720,000000,14.9703,15.2112,14.786,14.9147,155191.66334926,0
+PAXS.US,D,20220721,000000,14.9519,15.2112,14.7388,15.1186,224552.78466714,0
+PAXS.US,D,20220722,000000,15.202,15.3595,15.0565,15.2483,221130.87579502,0
+PAXS.US,D,20220725,000000,15.2112,15.5168,15.1556,15.2852,140530.34905871,0
+PAXS.US,D,20220726,000000,15.341,15.4151,15.1372,15.2945,64704.30274554,0
+PAXS.US,D,20220727,000000,15.3335,15.5075,15.0168,15.276,70537.739825952,0
+PAXS.US,D,20220728,000000,15.3595,15.7392,15.2852,15.6466,109693.22894841,0
+PAXS.US,D,20220729,000000,15.7579,16.1284,15.5261,15.9337,193305.46727879,0
+PAXS.US,D,20220801,000000,15.9802,16.0646,15.5726,15.6744,201496.45924143,0
+PAXS.US,D,20220802,000000,15.6929,15.8411,15.4335,15.4799,121636.44653865,0
+PAXS.US,D,20220803,000000,15.5168,15.7114,15.4705,15.4799,87397.927420129,0
+PAXS.US,D,20220804,000000,15.5168,15.6506,15.1742,15.3873,195821.70373963,0
+PAXS.US,D,20220805,000000,15.3317,15.5448,15.2112,15.3595,141244.95589572,0
+PAXS.US,D,20220808,000000,15.4521,15.6652,15.4243,15.6096,91248.384501147,0
+PAXS.US,D,20220809,000000,15.4521,15.6466,15.378,15.4613,211727.6429291,0
+PAXS.US,D,20220810,000000,15.5145,15.7384,15.5145,15.7384,180749.01277349,0
+PAXS.US,D,20220811,000000,15.7384,15.8877,15.5612,15.5612,229937.39793087,0
+PAXS.US,D,20220812,000000,15.5239,15.7758,15.5239,15.5705,148995.06908541,0
+PAXS.US,D,20220815,000000,15.5984,15.6638,15.4772,15.6078,198118.06838792,0
+PAXS.US,D,20220816,000000,15.6357,15.7665,15.5798,15.729,187817.11649611,0
+PAXS.US,D,20220817,000000,15.7104,15.7104,15.5984,15.6732,149704.66639575,0
+PAXS.US,D,20220818,000000,15.5891,15.8225,15.5891,15.6357,156202.5197119,0
+PAXS.US,D,20220819,000000,15.5239,15.6825,15.4866,15.5612,121181.42707832,0
+PAXS.US,D,20220822,000000,15.4865,15.6078,15.4026,15.5519,82915.695383725,0
+PAXS.US,D,20220823,000000,15.5984,15.7665,15.5052,15.6638,91688.118930282,0
+PAXS.US,D,20220824,000000,15.7011,15.8488,15.5984,15.7011,181252.80542585,0
+PAXS.US,D,20220825,000000,15.8219,15.8219,15.5519,15.6825,86480.832323591,0
+PAXS.US,D,20220826,000000,15.6732,15.7478,15.5052,15.5426,95495.505102982,0
+PAXS.US,D,20220829,000000,15.4679,15.7302,15.4679,15.5984,74054.30419856,0
+PAXS.US,D,20220830,000000,15.6451,15.6638,15.3652,15.3652,211386.03743231,0
+PAXS.US,D,20220831,000000,15.4212,15.6732,15.3,15.4026,107339.99192964,0
+PAXS.US,D,20220901,000000,15.4772,15.5826,15.1694,15.3652,110367.03544083,0
+PAXS.US,D,20220902,000000,15.6451,16.0464,15.6264,15.8503,194755.52040825,0
+PAXS.US,D,20220906,000000,15.9343,16.2609,15.7665,15.7944,115792.98949663,0
+PAXS.US,D,20220907,000000,15.6825,15.9996,15.6825,15.9343,77256.067289173,0
+PAXS.US,D,20220908,000000,15.9343,16.0929,15.8318,15.841,108479.42084339,0
+PAXS.US,D,20220909,000000,15.9436,15.9453,15.6989,15.8495,91475.361758106,0
+PAXS.US,D,20220912,000000,15.8966,16.0284,15.7271,15.9154,74191.783040187,0
+PAXS.US,D,20220913,000000,15.5953,15.9718,15.5953,15.7836,133528.84707533,0
+PAXS.US,D,20220914,000000,15.6801,16.0848,15.6519,15.8307,93685.34784855,0
+PAXS.US,D,20220915,000000,15.8307,15.9529,15.6801,15.8872,132113.60598278,0
+PAXS.US,D,20220916,000000,15.7177,15.8401,15.4542,15.5953,119851.37066076,0
+PAXS.US,D,20220919,000000,15.4637,15.5671,15.3647,15.4071,62956.978751551,0
+PAXS.US,D,20220920,000000,15.4731,15.5859,15.3036,15.379,176695.82538426,0
+PAXS.US,D,20220921,000000,15.3883,15.6519,15.3037,15.3602,130181.99314027,0
+PAXS.US,D,20220922,000000,15.2941,15.4354,15.1154,15.2189,83476.912099995,0
+PAXS.US,D,20220923,000000,15.0966,15.3878,14.7013,14.8989,173242.72211794,0
+PAXS.US,D,20220926,000000,14.9365,15.1535,14.5601,14.6731,173484.97059324,0
+PAXS.US,D,20220927,000000,14.8518,14.9365,14.4848,14.7671,178383.06476485,0
+PAXS.US,D,20220928,000000,14.8049,14.9534,14.7389,14.8049,142379.41637023,0
+PAXS.US,D,20220929,000000,14.7671,14.7671,14.306,14.306,163864.09364661,0
+PAXS.US,D,20220930,000000,14.259,15.1718,14.259,14.9177,485023.94728066,0
+PAXS.US,D,20221003,000000,15.1718,15.5838,15.0778,15.266,262797.09596667,0
+PAXS.US,D,20221004,000000,15.3883,15.7649,15.2955,15.5295,119552.81003989,0
+PAXS.US,D,20221005,000000,15.426,15.426,15.106,15.2471,108492.25465453,0
+PAXS.US,D,20221006,000000,15.2941,15.571,14.7201,14.786,158660.00140094,0
+PAXS.US,D,20221007,000000,14.7577,14.7577,14.4659,14.5412,202425.16344494,0
+PAXS.US,D,20221010,000000,14.4377,14.6071,14.3248,14.4565,116507.70420564,0
+PAXS.US,D,20221011,000000,14.3624,14.6637,14.2778,14.4001,165512.02077464,0
+PAXS.US,D,20221012,000000,14.3992,14.5137,14.3044,14.3231,113221.4478022,0
+PAXS.US,D,20221013,000000,14.2566,14.3992,14.1235,14.3231,126740.47375528,0
+PAXS.US,D,20221014,000000,14.3992,14.4656,14.1615,14.1996,73410.341567285,0
+PAXS.US,D,20221017,000000,14.3801,14.4772,14.0855,14.3517,207790.44855825,0
+PAXS.US,D,20221018,000000,14.5227,14.6177,14.2518,14.3706,123513.54149611,0
+PAXS.US,D,20221019,000000,14.2185,14.5607,14.2185,14.4561,141967.13291887,0
+PAXS.US,D,20221020,000000,14.4277,14.8269,14.3373,14.5703,112523.87490106,0
+PAXS.US,D,20221021,000000,14.6462,14.7603,14.3326,14.7128,129794.85404494,0
+PAXS.US,D,20221024,000000,14.7888,15.0445,14.5132,14.6082,158512.1312154,0
+PAXS.US,D,20221025,000000,14.8839,14.9884,14.5755,14.8269,137561.79696544,0
+PAXS.US,D,20221026,000000,14.9909,15.0644,14.8269,14.9219,143884.14321434,0
+PAXS.US,D,20221027,000000,14.9219,15.2925,14.9105,14.9314,136897.89274128,0
+PAXS.US,D,20221028,000000,14.9314,15.4684,14.8744,14.8933,103368.09905518,0
+PAXS.US,D,20221031,000000,14.8172,15.1309,14.7793,14.9409,193247.68439579,0
+PAXS.US,D,20221101,000000,15.093,15.2938,14.7888,15.0454,115743.44213714,0
+PAXS.US,D,20221102,000000,15.0359,15.3876,14.9307,15.074,232696.85235319,0
+PAXS.US,D,20221103,000000,14.9219,15.0315,14.7698,14.8172,189428.39385103,0
+PAXS.US,D,20221104,000000,14.9314,14.9504,14.6938,14.7983,128813.20168178,0
+PAXS.US,D,20221107,000000,14.8744,14.9667,14.4656,14.6177,364036.25695452,0
+PAXS.US,D,20221108,000000,14.6367,15.1596,14.6367,15.1025,289298.10693889,0
+PAXS.US,D,20221109,000000,14.9788,15.1702,14.7888,15.0644,173335.8184014,0
+PAXS.US,D,20221110,000000,15.2842,15.4473,15.1115,15.2842,139312.01481405,0
+PAXS.US,D,20221111,000000,15.2842,15.3945,14.8524,15.0731,329083.77858972,0
+PAXS.US,D,20221114,000000,14.9196,15.0059,14.8271,14.8524,172591.22711513,0
+PAXS.US,D,20221115,000000,14.9868,15.1115,14.9292,15.0923,140653.39740821,0
+PAXS.US,D,20221116,000000,15.0155,15.2837,15.0155,15.1019,126185.8513402,0
+PAXS.US,D,20221117,000000,14.9387,15.1115,14.7469,14.8332,123564.57921564,0
+PAXS.US,D,20221118,000000,14.8524,14.9292,14.7373,14.7564,188628.40969192,0
+PAXS.US,D,20221121,000000,14.7756,14.9868,14.5646,14.6605,203700.46384432,0
+PAXS.US,D,20221122,000000,14.6989,15.2552,14.6989,15.2074,237134.97218777,0
+PAXS.US,D,20221123,000000,15.1306,15.4798,15.1306,15.428,155581.62032673,0
+PAXS.US,D,20221125,000000,15.6199,15.9079,15.6103,15.8119,291052.92429425,0
+PAXS.US,D,20221128,000000,15.8502,15.9654,15.6008,15.6199,345371.10244281,0
+PAXS.US,D,20221129,000000,15.7063,15.8694,15.6296,15.7926,194991.3784078,0
+PAXS.US,D,20221130,000000,15.7926,16.234,15.7544,16.1381,213197.49430118,0
+PAXS.US,D,20221201,000000,16.3108,16.3108,15.9845,16.1572,208442.72554084,0
+PAXS.US,D,20221202,000000,16.0709,16.2148,15.8694,15.9942,194921.5473015,0
+PAXS.US,D,20221205,000000,15.9558,16.1668,15.8743,15.9942,181174.19965818,0
+PAXS.US,D,20221206,000000,16.1957,16.445,15.6871,15.8311,303986.27053428,0
+PAXS.US,D,20221207,000000,15.8982,16.2063,15.6967,16.0277,317424.06834819,0
+PAXS.US,D,20221208,000000,16.1861,16.282,15.7639,15.9462,284835.87132288,0
+PAXS.US,D,20221209,000000,15.9646,16.0226,15.6064,15.6838,258195.82784684,0
+PAXS.US,D,20221212,000000,15.8194,16.0324,15.7613,15.9646,277573.24556826,0
+PAXS.US,D,20221213,000000,16.1485,16.1582,15.7129,15.8,313305.78227695,0
+PAXS.US,D,20221214,000000,15.84,16.06,15.61,15.66,318131,0
+PAXS.US,D,20221215,000000,15.72,15.72,15.32,15.45,318770,0
+PAXS.US,D,20221216,000000,15.33,15.49,15.13,15.36,428590,0
+PAXS.US,D,20221219,000000,15.51,15.51,15.17,15.25,455195,0
+PAXS.US,D,20221220,000000,15.21,15.27,15,15.03,437862,0
+PAXS.US,D,20221221,000000,15.19,15.34,14.9,14.98,494863,0
+PAXS.US,D,20221222,000000,15.16,15.1928,14.91,15.1,305021,0
+PAXS.US,D,20221223,000000,15.18,15.61,15.04,15.6,267258,0
+PAXS.US,D,20221227,000000,15.61,15.61,14.92,15.38,540763,0
+PAXS.US,D,20221228,000000,15.26,15.37,14.62,14.675,1120087,0
+PAXS.US,D,20221229,000000,14.78,15,14.69,14.94,455519,0
+PAXS.US,D,20221230,000000,14.78,14.88,14.66,14.79,434031,0
+PAXS.US,D,20230103,000000,14.97,15.21,14.85,15.2,207758,0
+PAXS.US,D,20230104,000000,15.27,15.53,15.265,15.45,187765,0
+PAXS.US,D,20230105,000000,15.37,15.38,15.23,15.29,145811,0
+PAXS.US,D,20230106,000000,15.4,15.5111,15.16,15.28,173967,0
+PAXS.US,D,20230109,000000,15.38,15.54,15.31,15.37,173885,0
+PAXS.US,D,20230110,000000,15.43,15.55,15.3385,15.54,94697,0
+PAXS.US,D,20230111,000000,15.62,15.725,15.5,15.71,120734,0
+PAXS.US,D,20230112,000000,15.66,15.71,15.45,15.5,122511,0
+PAXS.US,D,20230113,000000,15.5,15.82,15.41,15.73,126429,0
+PAXS.US,D,20230117,000000,15.78,15.82,15.62,15.765,82858,0
+PAXS.US,D,20230118,000000,15.98,15.98,15.61,15.65,132519,0
+PAXS.US,D,20230119,000000,15.52,15.65,15.52,15.6,97536,0
+PAXS.US,D,20230120,000000,15.66,15.88,15.66,15.82,169265,0
+PAXS.US,D,20230123,000000,15.7,15.86,15.7,15.83,86509,0
+PAXS.US,D,20230124,000000,15.8,15.91,12.6,15.74,132044,0
+PAXS.US,D,20230125,000000,15.68,15.83,15.61,15.78,134160,0
+PAXS.US,D,20230126,000000,15.85,15.93,15.71,15.73,163011,0
+PAXS.US,D,20230127,000000,15.78,15.895,15.71,15.78,284215,0
+PAXS.US,D,20230130,000000,15.69,15.74,15.6,15.62,296299,0
+PAXS.US,D,20230131,000000,15.63,15.7,15.6,15.61,393071,0
+PAXS.US,D,20230201,000000,15.59,15.67,15.55,15.64,247423,0
+PAXS.US,D,20230202,000000,15.7,15.76,15.64,15.68,469670,0
+PAXS.US,D,20230203,000000,15.63,15.72,15.53,15.59,298245,0
+PAXS.US,D,20230206,000000,15.6,15.67,15.5,15.65,164676,0
+PAXS.US,D,20230207,000000,15.63,15.73,15.5927,15.66,196672,0
+PAXS.US,D,20230208,000000,15.7699,15.7699,15.58,15.64,158415,0
+PAXS.US,D,20230209,000000,15.65,15.74,15.57,15.57,117491,0
+PAXS.US,D,20230210,000000,15.45,15.55,15.26,15.4,275798,0
+PAXS.US,D,20230213,000000,15.41,15.54,15.3,15.54,244029,0
+PAXS.US,D,20230214,000000,15.56,15.56,15.42,15.48,102016,0
+PAXS.US,D,20230215,000000,15.52,15.52,15.35,15.42,141145,0
+PAXS.US,D,20230216,000000,15.39,15.42,15.22,15.25,195926,0
+PAXS.US,D,20230217,000000,15.25,15.3213,15.17,15.26,132705,0
+PAXS.US,D,20230221,000000,15.17,15.29,15.05,15.1,266954,0
+PAXS.US,D,20230222,000000,15.19,15.4326,15.1701,15.3,153496,0
+PAXS.US,D,20230223,000000,15.28,15.63,15.28,15.58,124630,0
+PAXS.US,D,20230224,000000,15.49,15.49,15.32,15.36,151972,0
+PAXS.US,D,20230227,000000,15.36,15.5,15.36,15.42,124897,0
+PAXS.US,D,20230228,000000,15.47,15.47,15.26,15.31,150977,0
+PAXS.US,D,20230301,000000,15.34,15.41,15.3,15.32,120679,0
+PAXS.US,D,20230302,000000,15.29,15.38,15.29,15.35,219585,0
+PAXS.US,D,20230303,000000,15.39,15.51,15.36,15.4,127543,0
+PAXS.US,D,20230306,000000,15.51,15.51,15.32,15.34,173795,0
+PAXS.US,D,20230307,000000,15.4,15.4,15.27,15.28,107205,0
+PAXS.US,D,20230308,000000,15.25,15.3295,15.01,15.04,226191,0
+PAXS.US,D,20230309,000000,15.12,15.14,14.77,14.8,186030,0
+PAXS.US,D,20230310,000000,14.6,14.69,14.35,14.38,189330,0
+PAXS.US,D,20230313,000000,14.36,14.56,14.05,14.08,362660,0
+PAXS.US,D,20230314,000000,14.25,14.42,14.16,14.27,208369,0
+PAXS.US,D,20230315,000000,14.06,14.26,13.92,14.05,240804,0
+PAXS.US,D,20230316,000000,14.12,14.46,14.0003,14.34,350329,0
+PAXS.US,D,20230317,000000,14.19,14.34,14.12,14.12,177253,0
+PAXS.US,D,20230320,000000,14.14,14.26,14.11,14.24,244941,0
+PAXS.US,D,20230321,000000,14.44,14.61,14.12,14.34,250204,0
+PAXS.US,D,20230322,000000,14.34,14.4,14.05,14.07,231994,0
+PAXS.US,D,20230323,000000,14.13,14.515,14.13,14.37,231450,0
+PAXS.US,D,20230324,000000,14.4,14.57,14.3001,14.47,186359,0
+PAXS.US,D,20230327,000000,14.43,14.56,14.38,14.42,169935,0
+PAXS.US,D,20230328,000000,14.36,14.48,14.2399,14.27,159356,0
+PAXS.US,D,20230329,000000,14.33,14.37,14.25,14.34,111031,0
+PAXS.US,D,20230330,000000,14.37,14.71,14.37,14.6,129521,0
+PAXS.US,D,20230331,000000,14.65,14.86,14.4306,14.85,133041,0
+PAXS.US,D,20230403,000000,14.8,15.11,14.65,14.75,218920,0
+PAXS.US,D,20230404,000000,14.85,15.08,14.81,15.01,222392,0
+PAXS.US,D,20230405,000000,14.88,15.05,14.8601,14.98,87579,0
+PAXS.US,D,20230406,000000,14.9,15.03,14.9,14.93,77175,0
+PAXS.US,D,20230410,000000,15,15,14.9,14.95,147230,0
+PAXS.US,D,20230411,000000,15.04,15.0799,14.95,14.96,101502,0
+PAXS.US,D,20230412,000000,14.92,14.95,14.77,14.82,105779,0
+PAXS.US,D,20230413,000000,14.81,14.99,14.75,14.86,111664,0
+PAXS.US,D,20230414,000000,14.92,14.92,14.69,14.73,128354,0
+PAXS.US,D,20230417,000000,14.7,14.8,14.52,14.52,181752,0
+PAXS.US,D,20230418,000000,14.55,14.69,14.41,14.49,161815,0
+PAXS.US,D,20230419,000000,14.4,14.55,14.16,14.21,211759,0
+PAXS.US,D,20230420,000000,14.16,14.265,14.125,14.19,120900,0
+PAXS.US,D,20230421,000000,14.24,14.36,14.1488,14.33,121089,0
+PAXS.US,D,20230424,000000,14.35,14.512,14.35,14.4848,154245,0
+PAXS.US,D,20230425,000000,14.52,14.52,14.23,14.26,149468,0
+PAXS.US,D,20230426,000000,14.23,14.3299,14.17,14.19,132726,0
+PAXS.US,D,20230427,000000,14.2,14.34,14.2,14.32,116956,0
+PAXS.US,D,20230428,000000,14.38,14.43,14.34,14.38,146536,0
+PAXS.US,D,20230501,000000,14.43,14.43,14.22,14.25,217721,0
+PAXS.US,D,20230502,000000,14.35,14.43,14.18,14.34,184537,0
+PAXS.US,D,20230503,000000,14.34,14.41,14.25,14.33,130194,0
+PAXS.US,D,20230504,000000,14.3,14.3799,14.15,14.18,200962,0
+PAXS.US,D,20230505,000000,14.3,14.53,14.285,14.52,139762,0
+PAXS.US,D,20230508,000000,14.65,14.71,14.43,14.46,124509,0
+PAXS.US,D,20230509,000000,14.42,14.51,14.35,14.42,120687,0
+PAXS.US,D,20230510,000000,14.41,14.42,14.07,14.2,167071,0
+PAXS.US,D,20230511,000000,14.33,14.33,14.11,14.18,157875,0
+PAXS.US,D,20230512,000000,14.18,14.19,14.04,14.11,151195,0
+PAXS.US,D,20230515,000000,14.1,14.2,14,14.09,173242,0
+PAXS.US,D,20230516,000000,14.02,14.1399,13.94,14.02,231142,0
+PAXS.US,D,20230517,000000,14.07,14.07,13.88,13.96,187990,0
+PAXS.US,D,20230518,000000,13.9,14.09,13.89,13.97,108801,0
+PAXS.US,D,20230519,000000,13.97,14.07,13.97,14.05,99674,0
+PAXS.US,D,20230522,000000,14.07,14.1698,13.96,13.98,101039,0
+PAXS.US,D,20230523,000000,13.96,14.1499,13.96,14.02,112223,0
+PAXS.US,D,20230524,000000,14.08,14.1055,13.93,13.98,74537,0
+PAXS.US,D,20230525,000000,13.94,13.9495,13.85,13.88,112893,0
+PAXS.US,D,20230526,000000,13.9,14.05,13.9,13.99,81939,0
+PAXS.US,D,20230530,000000,13.99,14.11,13.89,14.03,112913,0
+PAXS.US,D,20230531,000000,14,14.14,13.95,14.04,111674,0
+PAXS.US,D,20230601,000000,14.11,14.49,14.089,14.41,175227,0
+PAXS.US,D,20230602,000000,14.51,14.58,14.41,14.5,143205,0
+PAXS.US,D,20230605,000000,14.47,14.73,14.47,14.64,119603,0
+PAXS.US,D,20230606,000000,14.68,14.7199,14.5,14.61,91108,0
+PAXS.US,D,20230607,000000,14.59,14.79,14.53,14.57,99940,0
+PAXS.US,D,20230608,000000,14.62,14.7,14.5,14.6301,106288,0
+PAXS.US,D,20230609,000000,14.48,14.49,14.3287,14.45,60603,0
+PAXS.US,D,20230612,000000,14.46,14.52,14.4,14.5,90166,0
+PAXS.US,D,20230613,000000,14.48,14.6273,14.36,14.41,135138,0
+PAXS.US,D,20230614,000000,14.41,14.5,14.25,14.36,129680,0
+PAXS.US,D,20230615,000000,14.29,14.59,14.23,14.55,99429,0
+PAXS.US,D,20230616,000000,14.55,14.61,14.41,14.45,92003,0
+PAXS.US,D,20230620,000000,14.39,14.4899,14.23,14.23,288099,0
+PAXS.US,D,20230621,000000,14.27,14.44,14.2512,14.41,140476,0
+PAXS.US,D,20230622,000000,14.33,14.45,14.28,14.43,110801,0
+PAXS.US,D,20230623,000000,14.35,14.5899,14.3492,14.55,162476,0
+PAXS.US,D,20230626,000000,14.55,14.5899,14.45,14.5101,116349,0
+PAXS.US,D,20230627,000000,14.52,14.6,14.5,14.51,72772,0
+PAXS.US,D,20230628,000000,14.6,14.6,14.5201,14.57,106980,0
+PAXS.US,D,20230629,000000,14.58,14.65,14.4601,14.57,119441,0
+PAXS.US,D,20230630,000000,14.67,14.83,14.57,14.75,206058,0
+PAXS.US,D,20230703,000000,14.81,14.82,14.7001,14.77,118726,0
+PAXS.US,D,20230705,000000,14.8,14.89,14.78,14.83,192078,0
+PAXS.US,D,20230706,000000,14.8,14.81,14.68,14.78,103433,0
+PAXS.US,D,20230707,000000,14.75,14.94,14.75,14.85,138633,0
+PAXS.US,D,20230710,000000,14.85,14.98,14.81,14.92,135303,0
+PAXS.US,D,20230711,000000,14.91,14.93,14.86,14.9,74503,0
+PAXS.US,D,20230712,000000,14.78,14.83,14.68,14.72,143911,0
+PAXS.US,D,20230713,000000,14.82,14.82,14.57,14.58,150050,0
+PAXS.US,D,20230714,000000,14.66,14.66,14.4,14.42,159671,0
+PAXS.US,D,20230717,000000,14.4,14.47,14.33,14.34,173632,0
+PAXS.US,D,20230718,000000,14.42,14.5,14.34,14.46,111069,0
+PAXS.US,D,20230719,000000,14.44,14.61,14.38,14.61,105691,0
+PAXS.US,D,20230720,000000,14.65,14.76,14.56,14.72,137736,0
+PAXS.US,D,20230721,000000,14.68,14.9,14.6792,14.9,211211,0
+PAXS.US,D,20230724,000000,14.79,14.89,14.78,14.82,95548,0
+PAXS.US,D,20230725,000000,14.81,14.8599,14.77,14.8,83252,0
+PAXS.US,D,20230726,000000,14.84,14.85,14.66,14.66,111476,0
+PAXS.US,D,20230727,000000,14.78,14.78,14.65,14.68,133480,0
+PAXS.US,D,20230728,000000,14.71,14.85,14.7,14.85,125551,0
+PAXS.US,D,20230731,000000,14.9,14.9,14.8,14.9,231837,0
+PAXS.US,D,20230801,000000,14.8,15.04,14.67,14.74,346707,0
+PAXS.US,D,20230802,000000,14.75,14.8,14.66,14.75,198602,0
+PAXS.US,D,20230803,000000,14.7,14.8,14.6801,14.8,168546,0
+PAXS.US,D,20230804,000000,14.8,15.05,14.7927,15,182036,0
+PAXS.US,D,20230807,000000,15,15.04,14.94,15.01,173452,0
+PAXS.US,D,20230808,000000,15,15.08,14.955,15.01,275685,0
+PAXS.US,D,20230809,000000,15.02,15.05,14.89,14.94,103345,0
+PAXS.US,D,20230810,000000,14.77,14.89,14.7295,14.79,102308,0
+PAXS.US,D,20230811,000000,14.76,14.88,14.76,14.79,121916,0
+PAXS.US,D,20230814,000000,14.79,14.79,14.7,14.77,92503,0
+PAXS.US,D,20230815,000000,14.66,14.75,14.5202,14.56,184420,0
+PAXS.US,D,20230816,000000,14.55,14.6994,14.34,14.41,191478,0
+PAXS.US,D,20230817,000000,14.4,14.505,14.24,14.31,123636,0
+PAXS.US,D,20230818,000000,14.22,14.4407,14.16,14.22,116494,0
+PAXS.US,D,20230821,000000,14.28,14.28,14,14.19,233426,0
+PAXS.US,D,20230822,000000,14.19,14.22,14.06,14.08,113513,0
+PAXS.US,D,20230823,000000,14.1,14.25,14.075,14.19,119393,0
+PAXS.US,D,20230824,000000,14.23,14.23,14.1454,14.19,77163,0
+PAXS.US,D,20230825,000000,14.22,14.55,14.1991,14.5,332213,0
+PAXS.US,D,20230828,000000,14.5,14.66,14.5,14.61,107275,0
+PAXS.US,D,20230829,000000,14.66,14.79,14.6101,14.79,218845,0
+PAXS.US,D,20230830,000000,14.79,14.95,14.75,14.87,220402,0
+PAXS.US,D,20230831,000000,14.91,14.95,14.79,14.93,170905,0
+PAXS.US,D,20230901,000000,14.94,15.01,14.83,14.88,162506,0
+PAXS.US,D,20230905,000000,14.94,15.0135,14.78,14.78,244235,0
+PAXS.US,D,20230906,000000,14.8,14.8926,14.76,14.79,112134,0
+PAXS.US,D,20230907,000000,14.75,14.81,14.69,14.69,113005,0
+PAXS.US,D,20230908,000000,14.56,14.6483,14.38,14.38,128876,0
+PAXS.US,D,20230911,000000,14.37,14.4,14.11,14.11,201854,0
+PAXS.US,D,20230912,000000,14.12,14.2399,14.12,14.2,82408,0
+PAXS.US,D,20230913,000000,14.19,14.3,14.06,14.11,147936,0
+PAXS.US,D,20230914,000000,14.12,14.1899,14.06,14.11,143451,0
+PAXS.US,D,20230915,000000,14.09,14.23,14.09,14.16,81386,0
+PAXS.US,D,20230918,000000,14.14,14.21,14.07,14.1,123751,0
+PAXS.US,D,20230919,000000,14.09,14.13,13.98,14.04,158744,0
+PAXS.US,D,20230920,000000,14.1,14.233,14.08,14.11,177095,0
+PAXS.US,D,20230921,000000,14.03,14.11,13.94,14.01,125843,0
+PAXS.US,D,20230922,000000,14.02,14.2,14.0001,14.13,116254,0
+PAXS.US,D,20230925,000000,14.04,14.19,13.95,13.97,162855,0
+PAXS.US,D,20230926,000000,13.97,14.054,13.74,13.78,203795,0
+PAXS.US,D,20230927,000000,13.81,13.9135,13.56,13.65,174325,0
+PAXS.US,D,20230928,000000,13.6,14.03,13.58,13.59,252886,0
+PAXS.US,D,20230929,000000,13.7,13.98,13.7,13.88,203641,0
+PAXS.US,D,20231002,000000,13.93,14.06,13.84,13.99,193220,0
+PAXS.US,D,20231003,000000,13.9,14.05,13.825,13.88,145689,0
+PAXS.US,D,20231004,000000,13.86,13.96,13.71,13.92,404187,0
+PAXS.US,D,20231005,000000,13.98,13.98,13.7587,13.76,56336,0
+PAXS.US,D,20231006,000000,13.67,13.83,13.62,13.82,121884,0
+PAXS.US,D,20231009,000000,13.73,13.85,13.67,13.78,118890,0
+PAXS.US,D,20231010,000000,13.82,13.93,13.8,13.83,151277,0
+PAXS.US,D,20231011,000000,13.73,13.83,13.59,13.6,126228,0
+PAXS.US,D,20231012,000000,13.61,13.71,13.35,13.38,189809,0
+PAXS.US,D,20231013,000000,13.39,13.46,13.1496,13.19,152241,0
+PAXS.US,D,20231016,000000,13.27,13.27,12.97,13.02,295192,0
+PAXS.US,D,20231017,000000,13.02,13.05,12.66,12.79,363228,0
+PAXS.US,D,20231018,000000,12.86,12.91,12.73,12.86,185065,0
+PAXS.US,D,20231019,000000,12.87,13,12.63,12.66,229188,0
+PAXS.US,D,20231020,000000,12.66,12.76,12.57,12.67,243605,0
+PAXS.US,D,20231023,000000,12.62,12.95,12.6,12.8,280729,0
+PAXS.US,D,20231024,000000,12.81,13.08,12.81,13.03,197941,0
+PAXS.US,D,20231025,000000,13,13.28,12.96,13,258094,0
+PAXS.US,D,20231026,000000,12.89,13.12,12.8,13.07,145985,0
+PAXS.US,D,20231027,000000,13.03,13.2,12.99,13.03,125051,0
+PAXS.US,D,20231030,000000,13.2,13.29,12.88,12.95,284089,0
+PAXS.US,D,20231031,000000,12.96,13.1,12.91,13.03,212100,0
+PAXS.US,D,20231101,000000,13.15,13.35,13.1,13.35,216985,0
+PAXS.US,D,20231102,000000,13.43,13.84,13.43,13.8,338523,0
+PAXS.US,D,20231103,000000,13.85,14.11,13.74,13.99,447905,0
+PAXS.US,D,20231106,000000,14.03,14.05,13.81,13.93,272632,0
+PAXS.US,D,20231107,000000,13.93,14.04,13.8,14.04,194024,0
+PAXS.US,D,20231108,000000,13.95,14.14,13.85,13.9,254581,0
+PAXS.US,D,20231109,000000,13.92,13.9331,13.66,13.83,433709,0
+PAXS.US,D,20231110,000000,13.79,13.79,13.43,13.5,325432,0
+PAXS.US,D,20231113,000000,13.5,13.63,13.35,13.47,139002,0
+PAXS.US,D,20231114,000000,13.63,13.8867,13.52,13.61,307120,0
+PAXS.US,D,20231115,000000,13.62,13.87,13.62,13.66,242888,0
+PAXS.US,D,20231116,000000,13.71,13.89,13.69,13.77,320209,0
+PAXS.US,D,20231117,000000,13.85,14.08,13.85,13.97,198932,0
+PAXS.US,D,20231120,000000,13.97,14.0999,13.87,14.09,183387,0
+PAXS.US,D,20231121,000000,14.09,14.19,14.08,14.14,248364,0
+PAXS.US,D,20231122,000000,14.2,14.2,13.89,13.93,137948,0
+PAXS.US,D,20231124,000000,13.96,14.14,13.96,14.08,68219,0
+PAXS.US,D,20231127,000000,14.08,14.15,13.9,13.99,158465,0
+PAXS.US,D,20231128,000000,14.05,14.0799,13.87,13.98,189191,0
+PAXS.US,D,20231129,000000,14,14.14,13.92,14.11,226129,0
+PAXS.US,D,20231130,000000,14.21,14.4172,14.09,14.39,328982,0
+PAXS.US,D,20231201,000000,14.51,14.58,14.38,14.45,242147,0
+PAXS.US,D,20231204,000000,14.41,14.64,14.4,14.48,387260,0
+PAXS.US,D,20231205,000000,14.5,14.55,14.3,14.44,252358,0
+PAXS.US,D,20231206,000000,14.55,14.55,14.16,14.2,346159,0
+PAXS.US,D,20231207,000000,14.22,14.36,14.22,14.32,205678,0
+PAXS.US,D,20231208,000000,14.1,14.2,13.92,13.99,241083,0
+PAXS.US,D,20231211,000000,13.93,14.033,13.62,13.75,304445,0
+PAXS.US,D,20231212,000000,13.71,13.8,13.66,13.72,202308,0
+PAXS.US,D,20231213,000000,13.71,13.94,13.58,13.935,475393,0
+PAXS.US,D,20231214,000000,14.06,14.245,14.06,14.1,225138,0
+PAXS.US,D,20231215,000000,14.08,14.12,13.86,14,259340,0
+PAXS.US,D,20231218,000000,14.06,14.07,13.8908,14.02,236944,0
+PAXS.US,D,20231219,000000,14.11,14.14,13.89,14.05,497373,0
+PAXS.US,D,20231220,000000,14.08,14.24,14,14.01,301083,0
+PAXS.US,D,20231221,000000,14.04,14.2149,14.04,14.12,240925,0
+PAXS.US,D,20231222,000000,14.2,14.36,14.08,14.29,260710,0
+PAXS.US,D,20231226,000000,14.3,14.48,14.23,14.26,236741,0
+PAXS.US,D,20231227,000000,14.36,14.54,14.17,14.31,351830,0
+PAXS.US,D,20231228,000000,14.27,14.54,14.27,14.43,281955,0
+PAXS.US,D,20231229,000000,14.29,14.43,14.22,14.3,312982,0
+PAXS.US,D,20240102,000000,14.3,14.6,14.25,14.6,203552,0
+PAXS.US,D,20240103,000000,14.6,14.75,14.46,14.69,302713,0
+PAXS.US,D,20240104,000000,14.65,14.66,14.51,14.52,230268,0
+PAXS.US,D,20240105,000000,14.52,14.7,14.52,14.661,247467,0
+PAXS.US,D,20240108,000000,14.73,14.91,14.68,14.87,374112,0
+PAXS.US,D,20240109,000000,14.93,14.93,14.7401,14.86,242666,0
+PAXS.US,D,20240110,000000,14.87,14.94,14.8,14.88,172168,0
+PAXS.US,D,20240111,000000,14.65,14.73,14.47,14.6,167367,0
+PAXS.US,D,20240112,000000,14.64,14.79,14.55,14.58,152932,0
+PAXS.US,D,20240116,000000,14.65,14.67,14.47,14.5,165560,0
+PAXS.US,D,20240117,000000,14.46,14.47,14.31,14.32,202786,0
+PAXS.US,D,20240118,000000,14.34,14.5,14.29,14.38,186110,0
+PAXS.US,D,20240119,000000,14.46,14.56,14.32,14.56,153980,0
+PAXS.US,D,20240122,000000,14.65,14.8014,14.515,14.7,195467,0
+PAXS.US,D,20240123,000000,14.74,14.74,14.52,14.59,239478,0
+PAXS.US,D,20240124,000000,14.6,14.73,14.51,14.66,135944,0
+PAXS.US,D,20240125,000000,14.68,14.78,14.68,14.74,91377,0
+PAXS.US,D,20240126,000000,14.84,14.915,14.74,14.81,208824,0
+PAXS.US,D,20240129,000000,14.95,15.04,14.81,14.88,347378,0
+PAXS.US,D,20240130,000000,14.97,15.03,14.63,14.65,304797,0
+PAXS.US,D,20240131,000000,14.69,14.73,14.61,14.64,189241,0
+PAXS.US,D,20240201,000000,14.78,14.89,14.64,14.85,164582,0
+PAXS.US,D,20240202,000000,14.86,14.92,14.6913,14.72,178791,0
+PAXS.US,D,20240205,000000,14.72,14.84,14.5,14.65,172029,0
+PAXS.US,D,20240206,000000,14.77,14.88,14.725,14.85,197288,0
+PAXS.US,D,20240207,000000,14.88,14.93,14.77,14.93,224344,0
+PAXS.US,D,20240208,000000,14.92,14.95,14.82,14.9,95701,0
+PAXS.US,D,20240209,000000,14.75,14.9,14.75,14.87,126056,0
+PAXS.US,D,20240212,000000,14.9,15.04,14.8899,14.99,237459,0
+PAXS.US,D,20240213,000000,14.89,15,14.79,14.91,188121,0
+PAXS.US,D,20240214,000000,14.91,15.02,14.91,15.02,73253,0
+PAXS.US,D,20240215,000000,15.1,15.17,14.95,15.15,301530,0
+PAXS.US,D,20240216,000000,15.1,15.19,15.05,15.18,139436,0
+PAXS.US,D,20240220,000000,15.16,15.55,15.11,15.34,713489,0
+PAXS.US,D,20240221,000000,15.37,15.44,15.25,15.4,126473,0
+PAXS.US,D,20240222,000000,15.45,15.45,15.28,15.42,103123,0
+PAXS.US,D,20240223,000000,15.52,15.52,15.3401,15.41,95953,0
+PAXS.US,D,20240226,000000,15.39,15.5,15.2,15.5,163317,0
+PAXS.US,D,20240227,000000,15.47,15.5,15.19,15.31,140049,0
+PAXS.US,D,20240228,000000,15.27,15.47,15.17,15.19,192007,0
+PAXS.US,D,20240229,000000,15.25,15.52,15.25,15.35,113514,0
+PAXS.US,D,20240301,000000,15.46,15.5,15.4,15.5,99175,0
+PAXS.US,D,20240304,000000,15.55,15.79,15.5,15.75,186094,0
+PAXS.US,D,20240305,000000,15.83,15.93,15.52,15.56,248673,0
+PAXS.US,D,20240306,000000,15.7,15.8184,15.325,15.42,276202,0
+PAXS.US,D,20240307,000000,15.6,15.8401,15.44,15.7,317869,0
+PAXS.US,D,20240308,000000,15.57,15.67,15.51,15.6,141702,0
+PAXS.US,D,20240311,000000,15.54,15.56,15.42,15.54,125731,0
+PAXS.US,D,20240312,000000,15.51,15.68,15.51,15.65,77148,0
+PAXS.US,D,20240313,000000,15.66,15.78,15.58,15.65,85360,0
+PAXS.US,D,20240314,000000,15.65,15.7,15.36,15.36,125866,0
+PAXS.US,D,20240315,000000,15.42,15.43,15.28,15.31,150556,0
+PAXS.US,D,20240318,000000,15.32,15.36,15.26,15.3,145672,0
+PAXS.US,D,20240319,000000,15.26,15.34,15.23,15.29,155159,0
+PAXS.US,D,20240320,000000,15.26,15.35,15.25,15.3,179289,0
+PAXS.US,D,20240321,000000,15.31,15.42,15.2756,15.42,119256,0
+PAXS.US,D,20240322,000000,15.39,15.44,15.35,15.39,123996,0
+PAXS.US,D,20240325,000000,15.4,15.48,15.3,15.3,128542,0
+PAXS.US,D,20240326,000000,15.32,15.45,15.3,15.44,115471,0
+PAXS.US,D,20240327,000000,15.46,15.64,15.46,15.63,100560,0
+PAXS.US,D,20240328,000000,15.64,15.87,15.6299,15.73,207560,0
+PAXS.US,D,20240401,000000,15.77,15.89,15.71,15.76,177469,0
+PAXS.US,D,20240402,000000,15.71,15.92,15.61,15.92,155256,0
+PAXS.US,D,20240403,000000,15.87,16.035,15.86,15.93,186786,0
+PAXS.US,D,20240404,000000,15.98,16.08,15.9038,16,205423,0
+PAXS.US,D,20240405,000000,16.04,16.17,16.03,16.16,245064,0
+PAXS.US,D,20240408,000000,16.14,16.3,16,16.2,193644,0
+PAXS.US,D,20240409,000000,16.25,16.29,16.01,16.02,171992,0
+PAXS.US,D,20240410,000000,15.78,15.79,15.53,15.67,246704,0
+PAXS.US,D,20240411,000000,15.77,15.785,15.38,15.45,225303,0
+PAXS.US,D,20240412,000000,15.35,15.41,15.15,15.17,217584,0
+PAXS.US,D,20240415,000000,15.16,15.2599,14.67,14.74,334051,0
+PAXS.US,D,20240416,000000,14.7,14.84,14.61,14.79,225309,0
+PAXS.US,D,20240417,000000,14.98,14.981,14.55,14.78,326759,0
+PAXS.US,D,20240418,000000,14.78,14.8237,14.64,14.78,255248,0
+PAXS.US,D,20240419,000000,14.7,14.85,14.7,14.82,154593,0
+PAXS.US,D,20240422,000000,14.9,15.09,14.83,15.09,206093,0
+PAXS.US,D,20240423,000000,15.09,15.49,15.08,15.4,218534,0
+PAXS.US,D,20240424,000000,15.4,15.45,15.21,15.31,84686,0
+PAXS.US,D,20240425,000000,15.2,15.26,15.12,15.21,95472,0
+PAXS.US,D,20240426,000000,15.28,15.39,15.2401,15.33,73813,0
+PAXS.US,D,20240429,000000,15.41,15.59,15.41,15.54,172312,0
+PAXS.US,D,20240430,000000,15.55,15.62,15.45,15.51,124744,0
+PAXS.US,D,20240501,000000,15.61,15.7278,15.5339,15.71,165374,0
+PAXS.US,D,20240502,000000,15.8,16.03,15.73,16.02,151793,0
+PAXS.US,D,20240503,000000,16.08,16.19,15.985,16.11,179877,0
+PAXS.US,D,20240506,000000,16.2,16.2,15.92,16.01,136604,0
+PAXS.US,D,20240507,000000,15.95,16.1,15.81,15.83,104597,0
+PAXS.US,D,20240508,000000,15.8,15.9,15.73,15.73,122406,0
+PAXS.US,D,20240509,000000,15.73,15.82,15.6,15.71,132448,0
+PAXS.US,D,20240510,000000,15.52,15.78,15.4601,15.68,100627,0
+PAXS.US,D,20240513,000000,15.73,15.86,15.6078,15.72,201521,0
+PAXS.US,D,20240514,000000,15.56,15.71,15.56,15.65,156319,0
+PAXS.US,D,20240515,000000,15.67,15.82,15.67,15.77,74459,0
+PAXS.US,D,20240516,000000,15.85,15.92,15.75,15.85,157502,0
+PAXS.US,D,20240517,000000,15.83,15.945,15.83,15.88,47456,0
+PAXS.US,D,20240520,000000,15.93,15.98,15.83,15.92,208259,0
+PAXS.US,D,20240521,000000,15.9,16.04,15.9,16.04,101328,0
+PAXS.US,D,20240522,000000,15.98,16.165,15.98,16.15,107204,0
+PAXS.US,D,20240523,000000,16.15,16.15,15.82,15.87,116035,0
+PAXS.US,D,20240524,000000,15.92,15.9906,15.71,15.72,82423,0
+PAXS.US,D,20240528,000000,15.72,15.89,15.66,15.7,100961,0
+PAXS.US,D,20240529,000000,15.68,15.7495,15.52,15.6,123893,0
+PAXS.US,D,20240530,000000,15.62,15.7571,15.42,15.505,184331,0
+PAXS.US,D,20240531,000000,15.52,15.76,15.52,15.76,179109,0
+PAXS.US,D,20240603,000000,15.9,15.9,15.58,15.64,182866,0
+PAXS.US,D,20240604,000000,15.66,15.8799,15.66,15.77,135293,0
+PAXS.US,D,20240605,000000,15.88,15.94,15.8,15.88,128394,0
+PAXS.US,D,20240606,000000,15.89,15.9,15.63,15.76,176868,0
+PAXS.US,D,20240607,000000,15.72,15.92,15.649,15.84,113443,0
+PAXS.US,D,20240610,000000,15.89,15.95,15.83,15.95,83109,0
+PAXS.US,D,20240611,000000,16.02,16.09,15.93,16,83446,0
+PAXS.US,D,20240612,000000,16.1,16.1,15.85,15.93,82776,0
+PAXS.US,D,20240613,000000,15.76,15.95,15.74,15.9,118766,0
+PAXS.US,D,20240614,000000,15.88,15.94,15.7701,15.79,61181,0
+PAXS.US,D,20240617,000000,15.79,15.86,15.665,15.82,137039,0
+PAXS.US,D,20240618,000000,15.79,15.91,15.7011,15.83,116708,0
+PAXS.US,D,20240620,000000,15.74,15.8944,15.68,15.7,107989,0
+PAXS.US,D,20240621,000000,15.73,15.84,15.68,15.81,95241,0
+PAXS.US,D,20240624,000000,15.75,15.95,15.7301,15.85,52546,0
+PAXS.US,D,20240625,000000,15.88,15.951,15.73,15.78,108872,0
+PAXS.US,D,20240626,000000,15.8,15.8,15.53,15.63,192779,0
+PAXS.US,D,20240627,000000,15.74,15.78,15.66,15.7,41766,0
+PAXS.US,D,20240628,000000,15.8,15.85,15.755,15.81,66818,0
+PAXS.US,D,20240701,000000,15.9,15.98,15.71,15.87,158113,0
+PAXS.US,D,20240702,000000,15.9,16,15.78,15.93,103144,0
+PAXS.US,D,20240703,000000,15.99,16,15.83,15.91,62796,0
+PAXS.US,D,20240705,000000,15.95,16,15.76,15.82,123200,0
+PAXS.US,D,20240708,000000,15.8,15.9,15.74,15.82,121920,0
+PAXS.US,D,20240709,000000,15.83,15.8499,15.71,15.8,93528,0
+PAXS.US,D,20240710,000000,15.83,15.88,15.71,15.81,107370,0
+PAXS.US,D,20240711,000000,15.64,15.684,15.54,15.63,108497,0
+PAXS.US,D,20240712,000000,15.71,15.72,15.52,15.55,188968,0
+PAXS.US,D,20240715,000000,15.55,15.59,15.245,15.41,344079,0
+PAXS.US,D,20240716,000000,15.5,15.51,15.21,15.36,330939,0
+PAXS.US,D,20240717,000000,15.27,15.4,15.17,15.27,234222,0
+PAXS.US,D,20240718,000000,15.26,15.34,15.16,15.2,235284,0
+PAXS.US,D,20240719,000000,15.3,15.32,15.06,15.09,1346253,0
+PAXS.US,D,20240722,000000,15.19,15.36,15.12,15.32,108019,0
+PAXS.US,D,20240723,000000,15.4,15.49,15.3298,15.49,122547,0
+PAXS.US,D,20240724,000000,15.49,15.55,15.34,15.38,154552,0
+PAXS.US,D,20240725,000000,15.43,15.61,15.31,15.36,245285,0
+PAXS.US,D,20240726,000000,15.4,15.4499,15.23,15.25,145117,0
+PAXS.US,D,20240729,000000,15.28,15.33,15.18,15.31,112498,0
+PAXS.US,D,20240730,000000,15.39,15.39,15.22,15.35,120825,0
+PAXS.US,D,20240731,000000,15.36,15.5,15.34,15.49,135108,0
+PAXS.US,D,20240801,000000,15.49,15.54,15.37,15.41,214373,0
+PAXS.US,D,20240802,000000,15.35,15.4681,15.2,15.29,195944,0
+PAXS.US,D,20240805,000000,15.05,15.1357,14.9,14.97,228659,0
+PAXS.US,D,20240806,000000,14.99,15.19,14.97,15.18,151938,0
+PAXS.US,D,20240807,000000,15.23,15.42,15.09,15.17,162510,0
+PAXS.US,D,20240808,000000,15.19,15.3,15.14,15.3,185455,0
+PAXS.US,D,20240809,000000,15.34,15.45,15.27,15.414,164678,0
+PAXS.US,D,20240812,000000,15.3,15.3,15.11,15.24,109321,0
+PAXS.US,D,20240813,000000,15.25,15.36,15.25,15.35,98598,0
+PAXS.US,D,20240814,000000,15.35,15.3899,15.25,15.3,147037,0
+PAXS.US,D,20240815,000000,15.41,15.51,15.3342,15.51,102527,0
+PAXS.US,D,20240816,000000,15.44,15.64,15.44,15.62,132254,0
+PAXS.US,D,20240819,000000,15.6,15.76,15.5913,15.73,113860,0
+PAXS.US,D,20240820,000000,15.78,15.78,15.5201,15.64,163196,0
+PAXS.US,D,20240821,000000,15.65,15.6986,15.5801,15.64,104706,0
+PAXS.US,D,20240822,000000,15.5,15.6399,15.48,15.51,94659,0
+PAXS.US,D,20240823,000000,15.54,15.72,15.51,15.58,123851,0
+PAXS.US,D,20240826,000000,15.65,15.73,15.61,15.69,116416,0
+PAXS.US,D,20240827,000000,15.7,15.88,15.66,15.85,182273,0
+PAXS.US,D,20240828,000000,15.88,15.88,15.725,15.73,91075,0
+PAXS.US,D,20240829,000000,15.82,15.859,15.7,15.74,153685,0
+PAXS.US,D,20240830,000000,15.78,15.87,15.78,15.86,280415,0
+PAXS.US,D,20240903,000000,15.89,16.05,15.83,15.95,208897,0
+PAXS.US,D,20240904,000000,16.01,16.14,16,16.06,293102,0
+PAXS.US,D,20240905,000000,16.15,16.15,16,16.09,149827,0
+PAXS.US,D,20240906,000000,16.15,16.3,16.15,16.19,395915,0
+PAXS.US,D,20240909,000000,16.19,16.61,16.1,16.48,570342,0
+PAXS.US,D,20240910,000000,16.53,16.53,16.4,16.45,256605,0
+PAXS.US,D,20240911,000000,16.45,16.5399,16.28,16.49,118937,0
+PAXS.US,D,20240912,000000,16.54,16.57,16.41,16.5,170361,0
+PAXS.US,D,20240913,000000,16.5,16.5399,16.34,16.34,115806,0
+PAXS.US,D,20240916,000000,16.35,16.57,16.24,16.46,200096,0
+PAXS.US,D,20240917,000000,16.46,16.63,16.25,16.36,111786,0
+PAXS.US,D,20240918,000000,16.45,16.5,16.16,16.27,138533,0
+PAXS.US,D,20240919,000000,16.31,16.4,16.2337,16.28,145278,0
+PAXS.US,D,20240920,000000,16.37,16.5,16.3,16.39,163976,0
+PAXS.US,D,20240923,000000,16.39,16.57,16.39,16.47,87452,0
+PAXS.US,D,20240924,000000,16.62,16.6929,16.501,16.61,122470,0
+PAXS.US,D,20240925,000000,16.61,16.69,16.3228,16.43,192850,0
+PAXS.US,D,20240926,000000,16.55,16.6899,16.4501,16.58,137229,0
+PAXS.US,D,20240927,000000,16.6,16.72,16.575,16.61,104984,0
+PAXS.US,D,20240930,000000,16.59,16.68,16.5513,16.63,182633,0
+PAXS.US,D,20241001,000000,16.69,16.95,16.57,16.91,250320,0
+PAXS.US,D,20241002,000000,16.84,17.24,16.76,17.17,319767,0
+PAXS.US,D,20241003,000000,17.15,17.15,16.9415,17.01,138158,0
+PAXS.US,D,20241004,000000,17.01,17.09,16.89,17.03,158652,0
+PAXS.US,D,20241007,000000,17.08,17.08,16.72,16.84,204478,0
+PAXS.US,D,20241008,000000,16.87,16.9,16.55,16.76,141021,0
+PAXS.US,D,20241009,000000,16.87,16.89,16.66,16.77,130668,0
+PAXS.US,D,20241010,000000,16.78,16.82,16.6849,16.73,48497,0
+PAXS.US,D,20241011,000000,16.65,16.76,16.59,16.69,88577,0
+PAXS.US,D,20241014,000000,16.63,16.79,16.37,16.37,114141,0
+PAXS.US,D,20241015,000000,16.36,16.4708,16.03,16.07,200589,0
+PAXS.US,D,20241016,000000,16.09,16.37,16.09,16.28,159317,0
+PAXS.US,D,20241017,000000,16.33,16.42,16.24,16.24,104519,0
+PAXS.US,D,20241018,000000,16.44,16.53,16.3601,16.46,121817,0
+PAXS.US,D,20241021,000000,16.43,16.5845,16.3833,16.55,50385,0
+PAXS.US,D,20241022,000000,16.65,16.77,16.43,16.73,101151,0
+PAXS.US,D,20241023,000000,16.72,16.72,16.17,16.28,243438,0
+PAXS.US,D,20241024,000000,16.25,16.4321,16.1587,16.19,108084,0
+PAXS.US,D,20241025,000000,16.25,16.3283,15.86,16.05,232748,0
+PAXS.US,D,20241028,000000,16.08,16.15,15.69,15.77,556023,0
+PAXS.US,D,20241029,000000,15.75,15.8,15.54,15.58,289164,0
+PAXS.US,D,20241030,000000,15.69,15.75,15.59,15.72,207795,0
+PAXS.US,D,20241031,000000,15.74,15.83,15.63,15.73,169413,0
+PAXS.US,D,20241101,000000,15.84,15.92,15.71,15.78,171023,0
+PAXS.US,D,20241104,000000,15.8,15.8954,15.5801,15.73,249397,0
+PAXS.US,D,20241105,000000,15.84,15.86,15.6644,15.77,287637,0
+PAXS.US,D,20241106,000000,15.9,15.93,15.77,15.93,196463,0
+PAXS.US,D,20241107,000000,15.92,16.26,15.89,16.21,244265,0
+PAXS.US,D,20241108,000000,16.23,16.39,16.1937,16.35,191248,0
+PAXS.US,D,20241111,000000,16.385,16.43,16.2,16.24,193933,0
+PAXS.US,D,20241112,000000,16.07,16.115,15.93,16.04,165164,0
+PAXS.US,D,20241113,000000,16.115,16.176,15.91,15.96,151467,0
+PAXS.US,D,20241114,000000,16.07,16.13,15.785,15.96,471420,0
+PAXS.US,D,20241115,000000,16,16.1199,15.7,15.92,210798,0
+PAXS.US,D,20241118,000000,16.05,16.12,15.84,16.08,293674,0
+PAXS.US,D,20241119,000000,16.1599,16.43,16.1,16.37,200179,0
+PAXS.US,D,20241120,000000,16.385,16.5,16.27,16.49,169227,0
+PAXS.US,D,20241121,000000,16.31,16.5,16.31,16.47,253835,0
+PAXS.US,D,20241122,000000,16.55,16.62,16.42,16.57,222406,0
+PAXS.US,D,20241125,000000,16.725,16.73,16.62,16.73,134381,0
+PAXS.US,D,20241126,000000,16.7,16.75,16.5,16.56,189510,0
+PAXS.US,D,20241127,000000,16.622,16.89,16.6174,16.84,213466,0
+PAXS.US,D,20241129,000000,16.86,16.9,16.77,16.87,129260,0
+PAXS.US,D,20241202,000000,16.83,17.035,16.74,16.87,206118,0
+PAXS.US,D,20241203,000000,16.9552,16.9998,16.8,16.86,245666,0
+PAXS.US,D,20241204,000000,16.95,16.98,16.574,16.68,237565,0
+PAXS.US,D,20241205,000000,16.929,16.94,16.47,16.5,174336,0
+PAXS.US,D,20241206,000000,16.62,16.73,16.38,16.4,207078,0
+PAXS.US,D,20241209,000000,16.45,16.5,16.28,16.36,228334,0
+PAXS.US,D,20241210,000000,16.292,16.4,16.22,16.33,145634,0
+PAXS.US,D,20241211,000000,16.34,16.34,16.14,16.19,223050,0
+PAXS.US,D,20241212,000000,16.1,16.15,15.77,15.85,232550,0
+PAXS.US,D,20241213,000000,15.92,15.98,15.595,15.75,318967,0
+PAXS.US,D,20241216,000000,15.805,15.85,15.51,15.6,403852,0
+PAXS.US,D,20241217,000000,15.5698,15.5698,15.31,15.47,287369,0
+PAXS.US,D,20241218,000000,15.47,15.6499,15.35,15.4,262082,0
+PAXS.US,D,20241219,000000,15.66,15.66,15.2,15.37,295487,0
+PAXS.US,D,20241220,000000,15.41,15.63,15.3011,15.5,331185,0
+PAXS.US,D,20241223,000000,15.48,15.82,15.48,15.71,260841,0
+PAXS.US,D,20241224,000000,15.75,15.75,15.61,15.7,134923,0
+PAXS.US,D,20241226,000000,15.77,15.89,15.52,15.63,681019,0
+PAXS.US,D,20241227,000000,15.715,15.74,15.35,15.4,558354,0
+PAXS.US,D,20241230,000000,15.41,15.46,15.06,15.13,1711842,0
+PAXS.US,D,20241231,000000,15.18,15.36,15.08,15.25,1233395,0
+PAXS.US,D,20250102,000000,15.36,15.58,15.31,15.57,393603,0
+PAXS.US,D,20250103,000000,15.6,15.85,15.57,15.82,335247,0
+PAXS.US,D,20250106,000000,15.9,15.93,15.77,15.86,403404,0
+PAXS.US,D,20250107,000000,15.86,15.885,15.68,15.74,179431,0
+PAXS.US,D,20250108,000000,15.7738,15.8,15.65,15.74,210723,0
+PAXS.US,D,20250110,000000,15.665,15.72,15.57,15.64,174853,0
+PAXS.US,D,20250113,000000,15.51,15.51,15.3,15.36,189847,0
+PAXS.US,D,20250114,000000,15.36,15.41,15.16,15.32,291752,0
+PAXS.US,D,20250115,000000,15.38,15.52,15.3,15.42,238867,0
+PAXS.US,D,20250116,000000,15.33,15.525,15.29,15.49,233385,0
+PAXS.US,D,20250117,000000,15.49,15.74,15.48,15.58,174142,0
+PAXS.US,D,20250121,000000,15.6501,15.78,15.62,15.78,321916,0
+PAXS.US,D,20250122,000000,15.9999,15.9999,15.7,15.8,154359,0
+PAXS.US,D,20250123,000000,15.7284,15.85,15.7284,15.85,126456,0
+PAXS.US,D,20250124,000000,15.84,15.9167,15.8,15.9,276916,0
+PAXS.US,D,20250127,000000,15.87,15.94,15.81,15.89,186677,0
+PAXS.US,D,20250128,000000,15.9182,15.95,15.82,15.95,137644,0
+PAXS.US,D,20250129,000000,15.95,16,15.9,15.97,197546,0
+PAXS.US,D,20250130,000000,15.979,16.05,15.9,16,227640,0
+PAXS.US,D,20250131,000000,16.06,16.15,16.04,16.11,219696,0
+PAXS.US,D,20250203,000000,16.03,16.15,16,16.15,281080,0
+PAXS.US,D,20250204,000000,16.18,16.27,16.1003,16.24,240155,0
+PAXS.US,D,20250205,000000,16.29,16.33,16.14,16.25,180715,0
+PAXS.US,D,20250206,000000,16.268,16.2999,16.2,16.22,244695,0
+PAXS.US,D,20250207,000000,16.2274,16.3,16.2065,16.3,169194,0
+PAXS.US,D,20250210,000000,16.325,16.37,16.29,16.37,218228,0
+PAXS.US,D,20250211,000000,16.37,16.3899,16.27,16.3,218140,0
+PAXS.US,D,20250212,000000,16.25,16.28,16.09,16.26,146237,0
+PAXS.US,D,20250213,000000,16.16,16.17,16.03,16.14,211157,0
+PAXS.US,D,20250214,000000,16.26,16.26,16.1,16.12,99100,0
+PAXS.US,D,20250218,000000,16.16,16.1799,16.12,16.14,112100,0
+PAXS.US,D,20250219,000000,16.1758,16.2,16.14,16.16,210635,0
+PAXS.US,D,20250220,000000,16.2,16.23,16.16,16.2,80659,0
+PAXS.US,D,20250221,000000,16.2,16.2426,16.15,16.17,116388,0
+PAXS.US,D,20250224,000000,16.2145,16.2382,16.14,16.16,110895,0
+PAXS.US,D,20250225,000000,16.16,16.21,16.145,16.18,127578,0
+PAXS.US,D,20250226,000000,16.13,16.16,16.07,16.15,148710,0
+PAXS.US,D,20250227,000000,16.1547,16.17,16.09,16.12,135339,0
+PAXS.US,D,20250228,000000,16.13,16.23,16.1,16.21,215132,0
+PAXS.US,D,20250303,000000,16.2538,16.2836,16.2,16.25,257111,0
+PAXS.US,D,20250304,000000,16.145,16.2301,16.055,16.16,233616,0
+PAXS.US,D,20250305,000000,16.1589,16.25,16.14,16.22,153159,0
+PAXS.US,D,20250306,000000,16.24,16.2684,16,16.1,236422,0
+PAXS.US,D,20250307,000000,16.1246,16.15,16.01,16.06,224058,0
+PAXS.US,D,20250310,000000,16.05,16.1399,15.87,15.96,261933,0
+PAXS.US,D,20250311,000000,15.85,15.9399,15.68,15.72,373630,0
+PAXS.US,D,20250312,000000,15.7601,15.95,15.76,15.92,157585,0
+PAXS.US,D,20250313,000000,15.7716,15.85,15.6401,15.68,152980,0
+PAXS.US,D,20250314,000000,15.785,15.86,15.66,15.76,173724,0
+PAXS.US,D,20250317,000000,15.7395,15.91,15.7229,15.89,228970,0
+PAXS.US,D,20250318,000000,15.9018,15.9369,15.85,15.91,150611,0
+PAXS.US,D,20250319,000000,15.9198,16,15.85,15.96,162069,0
+PAXS.US,D,20250320,000000,15.95,16.025,15.93,15.98,97800,0
+PAXS.US,D,20250321,000000,15.995,16.0497,15.94,16.03,143664,0
+PAXS.US,D,20250324,000000,16.075,16.1399,16.02,16.09,148114,0
+PAXS.US,D,20250325,000000,16.1,16.15,16.06,16.14,171278,0
+PAXS.US,D,20250326,000000,16.1538,16.2,16.07,16.16,117898,0
+PAXS.US,D,20250327,000000,16.15,16.19,16.11,16.14,94455,0
+PAXS.US,D,20250328,000000,16.155,16.19,15.95,15.99,169754,0
+PAXS.US,D,20250331,000000,15.935,16.06,15.8,16.06,186766,0
+PAXS.US,D,20250401,000000,16.02,16.09,15.96,16.07,154115,0
+PAXS.US,D,20250402,000000,16.07,16.12,15.9944,16.12,123937,0
+PAXS.US,D,20250403,000000,15.9,15.97,15.8,15.86,290448,0
+PAXS.US,D,20250404,000000,15.61,15.69,14.47,14.99,1303186,0
+PAXS.US,D,20250407,000000,14.32,14.97,13.63,14.15,745496,0
+PAXS.US,D,20250408,000000,14.35,15.19,14.21,14.37,570289,0
+PAXS.US,D,20250409,000000,14.34,15.4436,14.25,15.33,298265,0
+PAXS.US,D,20250410,000000,14.1403,15.25,14.1403,14.56,219973,0
+PAXS.US,D,20250411,000000,14.4001,14.72,14.4001,14.63,169368,0
+PAXS.US,D,20250414,000000,14.88,15.09,14.77,14.81,168925,0
+PAXS.US,D,20250415,000000,14.9014,15.0599,14.81,14.98,132843,0
+PAXS.US,D,20250416,000000,14.96,15.03,14.82,14.96,147225,0
+PAXS.US,D,20250417,000000,15.0393,15.06,14.9601,15,279410,0
+PAXS.US,D,20250421,000000,14.9636,15.04,14.85,14.95,169306,0
+PAXS.US,D,20250422,000000,15.0896,15.15,15.04,15.1,98499,0
+PAXS.US,D,20250423,000000,15.2923,15.479,15.1501,15.22,122842,0
+PAXS.US,D,20250424,000000,15.175,15.45,15.175,15.448,85890,0
+PAXS.US,D,20250425,000000,15.4515,15.5228,15.25,15.3,220316,0
+PAXS.US,D,20250428,000000,15.28,15.3827,15.11,15.23,165078,0
+PAXS.US,D,20250429,000000,15.29,15.4,15.25,15.34,113736,0
+PAXS.US,D,20250430,000000,15.28,15.45,15.2,15.36,195426,0
+PAXS.US,D,20250501,000000,15.4847,15.57,15.3406,15.5,148585,0
+PAXS.US,D,20250502,000000,15.51,15.6005,15.36,15.47,137251,0
+PAXS.US,D,20250505,000000,15.455,15.47,15.32,15.32,195898,0
+PAXS.US,D,20250506,000000,15.345,15.45,15.28,15.29,123511,0
+PAXS.US,D,20250507,000000,15.4176,15.4699,15.3,15.38,85892,0
+PAXS.US,D,20250508,000000,15.4,15.42,15.25,15.25,172415,0
+PAXS.US,D,20250509,000000,15.3314,15.3368,15.11,15.17,200753,0
+PAXS.US,D,20250512,000000,15.32,15.32,15.09,15.2,93427,0
+PAXS.US,D,20250513,000000,15.13,15.26,15.12,15.12,150113,0
+PAXS.US,D,20250514,000000,15.11,15.32,15.1,15.17,145511,0
+PAXS.US,D,20250515,000000,15.201,15.2927,15.1718,15.23,156047,0
+PAXS.US,D,20250516,000000,15.24,15.2908,15.15,15.22,151668,0
+PAXS.US,D,20250519,000000,15.04,15.19,15.03,15.1,181170,0
+PAXS.US,D,20250520,000000,15.075,15.19,14.98,15.06,250475,0
+PAXS.US,D,20250521,000000,15.0499,15.077,14.75,14.81,344774,0
+PAXS.US,D,20250522,000000,14.975,15.06,14.73,15,316126,0
+PAXS.US,D,20250523,000000,14.87,14.87,14.63,14.7,1091085,0
+PAXS.US,D,20250527,000000,14.7,14.78,14.58,14.78,705263,0
+PAXS.US,D,20250528,000000,14.765,14.78,14.68,14.74,335648,0
+PAXS.US,D,20250529,000000,14.7307,14.93,14.7101,14.89,296566,0
+PAXS.US,D,20250530,000000,14.86,15.04,14.8576,15.02,201090,0
+PAXS.US,D,20250602,000000,15.02,15.1,15,15.09,358373,0
+PAXS.US,D,20250603,000000,15.15,15.25,15.1253,15.19,277856,0
+PAXS.US,D,20250604,000000,15.2,15.24,15.03,15.07,383852,0
+PAXS.US,D,20250605,000000,15.1,15.1385,14.96,15.01,251482,0
+PAXS.US,D,20250606,000000,15.0856,15.125,15.04,15.11,110947,0
+PAXS.US,D,20250609,000000,15.12,15.142,15.03,15.05,228466,0
+PAXS.US,D,20250610,000000,15.07,15.1199,15.02,15.04,147711,0
+PAXS.US,D,20250611,000000,15.05,15.09,15.04,15.08,142936,0
+PAXS.US,D,20250612,000000,14.94,15.05,14.93,14.99,177377,0
+PAXS.US,D,20250613,000000,15,15.0599,14.91,14.93,239337,0
+PAXS.US,D,20250616,000000,14.9401,15.03,14.91,15,197288,0
+PAXS.US,D,20250617,000000,14.96,15,14.9,14.9,126455,0
+PAXS.US,D,20250618,000000,14.9819,15,14.9,14.95,130221,0
+PAXS.US,D,20250620,000000,15.0299,15.15,14.9744,15.07,184769,0
+PAXS.US,D,20250623,000000,15.055,15.1299,15.02,15.08,107923,0
+PAXS.US,D,20250624,000000,15.145,15.1802,15.1,15.11,255562,0
+PAXS.US,D,20250625,000000,15.1519,15.2,15.1201,15.19,108248,0
+PAXS.US,D,20250626,000000,15.19,15.2295,15.13,15.14,161241,0
+PAXS.US,D,20250627,000000,15.18,15.205,15.12,15.16,131607,0
+PAXS.US,D,20250630,000000,15.1601,15.1899,15.09,15.11,270028,0
+PAXS.US,D,20250701,000000,15.082,15.115,15.0486,15.1,336740,0
+PAXS.US,D,20250702,000000,15.1,15.19,15.06,15.14,324370,0
+PAXS.US,D,20250703,000000,15.15,15.2,15.12,15.15,72944,0
+PAXS.US,D,20250707,000000,15.1392,15.175,15.05,15.1,167824,0
+PAXS.US,D,20250708,000000,15.17,15.1895,15.12,15.13,178232,0
+PAXS.US,D,20250709,000000,15.16,15.1795,15.12,15.15,303380,0
+PAXS.US,D,20250710,000000,15.13,15.18,15.12,15.16,268257,0
+PAXS.US,D,20250711,000000,15.02,15.1,15,15.09,206169,0
+PAXS.US,D,20250714,000000,15.07,15.11,14.96,15,228195,0
+PAXS.US,D,20250715,000000,15.04,15.09,15,15.02,205997,0
+PAXS.US,D,20250716,000000,15.04,15.0728,14.95,14.97,163017,0
+PAXS.US,D,20250717,000000,15.0156,15.05,14.9801,15.05,190553,0
+PAXS.US,D,20250718,000000,15.055,15.14,15.05,15.1,179298,0
+PAXS.US,D,20250721,000000,15.1,15.15,15.0204,15.08,222570,0
+PAXS.US,D,20250722,000000,15.1001,15.2,15.0901,15.2,205540,0
+PAXS.US,D,20250723,000000,15.23,15.23,15.11,15.15,126716,0
+PAXS.US,D,20250724,000000,15.1957,15.25,15.15,15.25,108877,0
+PAXS.US,D,20250725,000000,15.205,15.28,15.2,15.23,174111,0
+PAXS.US,D,20250728,000000,15.23,15.4,15.23,15.39,194989,0
+PAXS.US,D,20250729,000000,15.4,15.45,15.3501,15.45,195030,0
+PAXS.US,D,20250730,000000,15.46,15.56,15.4,15.53,192746,0
+PAXS.US,D,20250731,000000,15.575,15.575,15.5,15.55,146518,0
+PAXS.US,D,20250801,000000,15.5999,15.64,15.52,15.64,259727,0
+PAXS.US,D,20250804,000000,15.67,15.75,15.64,15.69,208927,0
+PAXS.US,D,20250805,000000,15.71,15.7694,15.68,15.7,116733,0
+PAXS.US,D,20250806,000000,15.69,15.7276,15.6238,15.65,164454,0
+PAXS.US,D,20250807,000000,15.67,15.71,15.63,15.66,118800,0
+PAXS.US,D,20250808,000000,15.66,15.72,15.6515,15.672,106189,0
+PAXS.US,D,20250811,000000,15.5601,15.63,15.5601,15.63,166830,0
+PAXS.US,D,20250812,000000,15.63,15.65,15.57,15.6199,140586,0
+PAXS.US,D,20250813,000000,15.6,15.64,15.56,15.62,99187,0
+PAXS.US,D,20250814,000000,15.62,15.64,15.59,15.63,103873,0
+PAXS.US,D,20250815,000000,15.615,15.6299,15.57,15.57,104081,0
+PAXS.US,D,20250818,000000,15.57,15.66,15.56,15.58,89577,0
+PAXS.US,D,20250819,000000,15.58,15.64,15.51,15.52,99765,0
+PAXS.US,D,20250820,000000,15.51,15.57,15.46,15.51,114138,0
+PAXS.US,D,20250821,000000,15.59,15.7,15.56,15.7,175056,0
+PAXS.US,D,20250822,000000,15.66,15.81,15.61,15.81,149854,0
+PAXS.US,D,20250825,000000,15.83,15.87,15.75,15.79,153333,0
+PAXS.US,D,20250826,000000,15.85,15.96,15.83,15.92,133977,0
+PAXS.US,D,20250827,000000,15.88,16.06,15.88,15.967,189174,0
+PAXS.US,D,20250828,000000,15.95,16.0323,15.89,15.98,143884,0
+PAXS.US,D,20250829,000000,16.025,16.08,15.99,16.08,161993,0
+PAXS.US,D,20250902,000000,16.025,16.13,16,16.1,279048,0
+PAXS.US,D,20250903,000000,16.125,16.16,16.07,16.16,134678,0
+PAXS.US,D,20250904,000000,16.16,16.22,16.14,16.17,129901,0
+PAXS.US,D,20250905,000000,16.2,16.25,16.1701,16.19,133122,0
+PAXS.US,D,20250908,000000,16.23,16.2595,16.2,16.24,151860,0
+PAXS.US,D,20250909,000000,16.27,16.32,16.24,16.276,131358,0
+PAXS.US,D,20250910,000000,16.3263,16.37,16.292,16.33,162419,0
+PAXS.US,D,20250911,000000,16.43,16.4574,16.37,16.42,224782,0
+PAXS.US,D,20250912,000000,16.275,16.32,16.24,16.26,137201,0
+PAXS.US,D,20250915,000000,16.28,16.311,16.1,16.11,239933,0
+PAXS.US,D,20250916,000000,16.08,16.1,16.02,16.05,154836,0
+PAXS.US,D,20250917,000000,16.0763,16.1788,16.0002,16.03,154449,0
+PAXS.US,D,20250918,000000,16.08,16.17,15.97,16.17,161373,0
+PAXS.US,D,20250919,000000,16.0801,16.3086,16.0801,16.18,67475,0
+PAXS.US,D,20250922,000000,16.18,16.2,16.06,16.2,135046,0
+PAXS.US,D,20250923,000000,16.277,16.29,16.1392,16.23,106183,0
+PAXS.US,D,20250924,000000,16.29,16.29,16.13,16.17,81878,0
+PAXS.US,D,20250925,000000,16.0934,16.15,16.05,16.06,193117,0
+PAXS.US,D,20250926,000000,16.09,16.12,16.05,16.11,114906,0
+PAXS.US,D,20250929,000000,16.1365,16.16,16.07,16.13,104455,0
+PAXS.US,D,20250930,000000,16.14,16.27,16.1001,16.27,199790,0
+PAXS.US,D,20251001,000000,16.3,16.4,16.25,16.35,162666,0
+PAXS.US,D,20251002,000000,16.36,16.44,16.2923,16.39,151836,0
+PAXS.US,D,20251003,000000,16.4,16.44,16.29,16.4,106962,0
+PAXS.US,D,20251006,000000,16.3965,16.46,16.37,16.43,177473,0
+PAXS.US,D,20251007,000000,16.45,16.48,16.42,16.46,110474,0
+PAXS.US,D,20251008,000000,16.46,16.52,16.4177,16.52,130559,0
+PAXS.US,D,20251009,000000,16.52,16.56,16.4001,16.46,103158,0
+PAXS.US,D,20251010,000000,16.46,16.4995,16.23,16.26,158921,0
+PAXS.US,D,20251013,000000,16.3,16.44,16.27,16.36,95573,0
+PAXS.US,D,20251014,000000,16.02,16.19,15.98,16.13,108758,0
+PAXS.US,D,20251015,000000,16.25,16.27,16.0502,16.08,135261,0
+PAXS.US,D,20251016,000000,16.15,16.24,15.9101,15.99,109962,0
+PAXS.US,D,20251017,000000,15.9101,16.05,15.46,15.82,329600,0
+PAXS.US,D,20251020,000000,15.71,15.8,15.18,15.2,730303,0
+PAXS.US,D,20251021,000000,15.23,15.6,15.11,15.54,361064,0
+PAXS.US,D,20251022,000000,15.525,15.64,15.42,15.56,302442,0
+PAXS.US,D,20251023,000000,15.55,15.75,15.52,15.71,146694,0
+PAXS.US,D,20251024,000000,15.71,15.95,15.5,15.81,119271,0
+PAXS.US,D,20251027,000000,15.845,16.03,15.55,15.88,595988,0
+PAXS.US,D,20251028,000000,15.9266,15.99,15.77,15.87,168801,0
+PAXS.US,D,20251029,000000,15.9,16.01,15.875,15.96,196280,0
+PAXS.US,D,20251030,000000,15.88,15.98,15.74,15.89,183570,0
+PAXS.US,D,20251031,000000,15.9572,16.0299,15.8912,15.97,122081,0
+PAXS.US,D,20251103,000000,15.98,16,15.74,15.77,257930,0
+PAXS.US,D,20251104,000000,15.74,15.9,15.73,15.85,230460,0
+PAXS.US,D,20251105,000000,15.82,15.8799,15.7228,15.74,163066,0
+PAXS.US,D,20251106,000000,15.82,15.9,15.75,15.87,107962,0
+PAXS.US,D,20251107,000000,15.88,16.155,15.72,15.91,179078,0
+PAXS.US,D,20251110,000000,15.91,16.01,15.83,15.96,101417,0
+PAXS.US,D,20251111,000000,16,16.08,15.96,16.04,149948,0
+PAXS.US,D,20251112,000000,16.03,16.0699,15.9,15.96,87733,0
+PAXS.US,D,20251113,000000,15.91,16.03,15.9,15.96,73309,0
+PAXS.US,D,20251114,000000,15.8,15.9,15.69,15.75,172221,0
+PAXS.US,D,20251117,000000,15.7,15.8,15.47,15.52,194787,0
+PAXS.US,D,20251118,000000,15.47,15.61,15.39,15.56,188713,0
+PAXS.US,D,20251119,000000,15.599,15.66,15.41,15.46,117608,0
+PAXS.US,D,20251120,000000,15.3601,15.645,15.3601,15.47,141920,0
+PAXS.US,D,20251121,000000,15.4999,15.71,15.48,15.59,164494,0
+PAXS.US,D,20251124,000000,15.69,15.69,15.5,15.6,274951,0
+PAXS.US,D,20251125,000000,15.575,15.91,15.55,15.78,202232,0
+PAXS.US,D,20251126,000000,15.8999,15.988,15.7903,15.95,138875,0
+PAXS.US,D,20251128,000000,15.9207,16.04,15.8885,16.03,86380,0
+PAXS.US,D,20251201,000000,16.02,16.1,15.96,16,222037,0
+PAXS.US,D,20251202,000000,16.1,16.1,15.98,16.05,130250,0
+PAXS.US,D,20251203,000000,16.07,16.1,15.98,16.05,163291,0
+PAXS.US,D,20251204,000000,16.0445,16.0515,15.96,15.98,162845,0
+PAXS.US,D,20251205,000000,15.9299,15.98,15.86,15.86,157215,0
+PAXS.US,D,20251208,000000,15.86,15.88,15.75,15.79,234481,0
+PAXS.US,D,20251209,000000,15.89,15.89,15.73,15.75,175594,0
+PAXS.US,D,20251210,000000,15.75,15.81,15.6601,15.72,109945,0
+PAXS.US,D,20251211,000000,15.53,15.59,15.45,15.48,168440,0
+PAXS.US,D,20251212,000000,15.45,15.5,15.33,15.37,179881,0
+PAXS.US,D,20251215,000000,15.45,15.49,15.34,15.42,177188,0
+PAXS.US,D,20251216,000000,15.45,15.58,15.4,15.5,214256,0
+PAXS.US,D,20251217,000000,15.5,15.55,15.38,15.38,173854,0
+PAXS.US,D,20251218,000000,15.485,15.53,15.4,15.45,162215,0
+PAXS.US,D,20251219,000000,15.39,15.45,15.38,15.42,101034,0
+PAXS.US,D,20251222,000000,15.4,15.5113,15.37,15.39,189006,0
+PAXS.US,D,20251223,000000,15.4,15.4513,15.3799,15.42,188225,0
+PAXS.US,D,20251224,000000,15.4,15.515,15.39,15.47,73751,0
+PAXS.US,D,20251226,000000,15.44,15.55,15.39,15.39,193761,0
+PAXS.US,D,20251229,000000,15.37,15.42,15.23,15.24,371624,0
+PAXS.US,D,20251230,000000,15.25,15.36,15.23,15.36,418870,0
+PAXS.US,D,20251231,000000,15.38,15.54,15.28,15.3,239628,0
+PAXS.US,D,20260102,000000,15.3595,15.3758,15.23,15.3,374126,0
+PAXS.US,D,20260105,000000,15.47,15.48,15.39,15.45,355829,0
+PAXS.US,D,20260106,000000,15.41,15.48,15.38,15.45,294791,0
+PAXS.US,D,20260107,000000,15.43,15.72,15.3784,15.67,402185,0
+PAXS.US,D,20260108,000000,15.64,15.76,15.5701,15.7,239401,0
+PAXS.US,D,20260109,000000,15.74,15.83,15.7,15.83,145338,0
+PAXS.US,D,20260112,000000,15.84,16.089,15.8,16.01,468294,0
+PAXS.US,D,20260113,000000,15.97,15.99,15.79,15.82,259863,0
+PAXS.US,D,20260114,000000,15.9,15.92,15.72,15.8,364686,0
+PAXS.US,D,20260115,000000,15.82,15.97,15.75,15.77,353453,0
+PAXS.US,D,20260116,000000,15.77,15.95,15.68,15.86,1672365,0
+PAXS.US,D,20260120,000000,15.74,15.88,15.7,15.78,253402,0
+PAXS.US,D,20260121,000000,15.75,15.93,15.75,15.87,172970,0
+PAXS.US,D,20260122,000000,15.91,15.96,15.85,15.92,188994,0
+PAXS.US,D,20260123,000000,15.915,15.98,15.9,15.93,136093,0
+PAXS.US,D,20260126,000000,15.96,15.9999,15.89,15.89,98650,0
+PAXS.US,D,20260127,000000,15.96,15.96,15.85,15.92,147419,0
+PAXS.US,D,20260128,000000,15.97,16.08,15.92,15.94,220557,0
+PAXS.US,D,20260129,000000,15.83,16,15.83,15.94,118019,0
+PAXS.US,D,20260130,000000,15.977,16.02,15.8601,16.02,233276,0
+PAXS.US,D,20260202,000000,16.02,16.09,15.97,16.02,218577,0
+PAXS.US,D,20260203,000000,16.05,16.05,15.88,15.905,157246,0
+PAXS.US,D,20260204,000000,15.975,16.04,15.85,15.89,160423,0
+PAXS.US,D,20260205,000000,15.86,15.89,15.67,15.71,240703,0
+PAXS.US,D,20260206,000000,15.63,15.837,15.6,15.71,231351,0
+PAXS.US,D,20260209,000000,15.7,15.825,15.684,15.8,155897,0
+PAXS.US,D,20260210,000000,15.85,15.97,15.8,15.96,119140,0
+PAXS.US,D,20260211,000000,15.985,15.99,15.88,15.95,152521,0
+PAXS.US,D,20260212,000000,15.95,15.95,15.75,15.82,106398,0
+PAXS.US,D,20260213,000000,15.77,15.91,15.7537,15.83,125171,0
+PAXS.US,D,20260217,000000,15.875,15.9,15.7,15.75,149983,0
+PAXS.US,D,20260218,000000,15.8711,15.8711,15.7,15.78,135731,0
diff --git a/daily/us/nyse stocks/2/pb.us.txt b/daily/us/nyse stocks/2/pb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2164055792f9d2d097e6bae119c7ea9ad4c42b20
--- /dev/null
+++ b/daily/us/nyse stocks/2/pb.us.txt	
@@ -0,0 +1,3555 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PB.US,D,20111229,000000,30.9861,31.6409,30.7937,31.5186,225927.40715722,0
+PB.US,D,20111230,000000,31.4279,31.5704,30.9461,31.0624,236401.50695453,0
+PB.US,D,20120103,000000,31.979,32.9874,31.3027,31.4317,464156.63685118,0
+PB.US,D,20120104,000000,31.2705,31.6809,31.0007,31.465,243067.68048455,0
+PB.US,D,20120105,000000,31.2655,32.2642,30.5317,31.8255,265339.08584742,0
+PB.US,D,20120106,000000,31.6955,32.0445,31.1865,31.9262,231455.60325933,0
+PB.US,D,20120109,000000,32.0581,32.6493,31.7942,32.5643,332230.05401078,0
+PB.US,D,20120110,000000,32.9063,33.1681,32.4959,32.6629,343346.82451379,0
+PB.US,D,20120111,000000,32.8575,32.8575,32.2555,32.6864,174768.56759026,0
+PB.US,D,20120112,000000,32.8222,32.8398,32.2174,32.6629,176863.38754973,0
+PB.US,D,20120113,000000,31.6105,32.4177,31.5657,32.1187,415690.26006554,0
+PB.US,D,20120117,000000,32.189,32.6776,32.189,32.3942,271542.70020711,0
+PB.US,D,20120118,000000,32.4265,32.4265,32.1324,32.3112,257673.088624,0
+PB.US,D,20120119,000000,32.2966,32.3366,31.888,32.2966,353078.98758879,0
+PB.US,D,20120120,000000,31.5657,32.6629,30.995,32.4656,442991.48472532,0
+PB.US,D,20120123,000000,32.3033,32.6864,32.2877,32.6425,381103.72847296,0
+PB.US,D,20120124,000000,32.4509,32.6493,32.3112,32.6366,386144.80474082,0
+PB.US,D,20120125,000000,32.4812,32.5271,32.19,32.49,297691.62038503,0
+PB.US,D,20120126,000000,32.6366,32.6425,30.9422,31.5021,706222.44692033,0
+PB.US,D,20120127,000000,31.3878,31.8813,31.3878,31.8118,269920.67302795,0
+PB.US,D,20120130,000000,31.5089,31.9408,31.3027,31.7112,191299.94112479,0
+PB.US,D,20120131,000000,31.9301,32.0328,31.4347,31.9536,583659.61719626,0
+PB.US,D,20120201,000000,32.1187,32.4656,31.9565,32.3366,529517.68032503,0
+PB.US,D,20120202,000000,32.273,32.703,32.0581,32.0865,371111.63170491,0
+PB.US,D,20120203,000000,32.6864,32.7822,32.3366,32.4343,429467.76915896,0
+PB.US,D,20120206,000000,32.3434,32.49,31.6653,31.7425,403764.01101443,0
+PB.US,D,20120207,000000,31.7278,32.0191,31.5353,31.8666,372671.23386329,0
+PB.US,D,20120208,000000,31.9389,32.233,31.6048,31.8138,413319.13263707,0
+PB.US,D,20120209,000000,31.9154,32.2545,31.3427,31.4347,466739.60000589,0
+PB.US,D,20120210,000000,31.2344,31.2792,30.778,30.8786,304043.62208919,0
+PB.US,D,20120213,000000,31.1454,31.3634,30.909,31.0966,222083.66325504,0
+PB.US,D,20120214,000000,31.0077,31.0896,30.5874,30.995,189316.66751393,0
+PB.US,D,20120215,000000,30.9861,31.3027,30.8415,30.9422,293745.54038323,0
+PB.US,D,20120216,000000,30.909,31.9721,30.909,31.8959,289007.37897028,0
+PB.US,D,20120217,000000,32.0943,32.3366,31.8334,32.102,195330.96008928,0
+PB.US,D,20120221,000000,32.148,32.4343,31.7864,32.3112,391009.86291732,0
+PB.US,D,20120222,000000,32.2555,32.2789,31.3408,31.3574,189133.48589558,0
+PB.US,D,20120223,000000,31.3721,32.19,31.164,32.0728,273511.64676403,0
+PB.US,D,20120224,000000,31.9984,31.9984,31.544,31.676,163277.2469626,0
+PB.US,D,20120227,000000,31.6809,33.905,31.418,33.5209,965684.3705659,0
+PB.US,D,20120228,000000,33.5062,33.7769,32.7754,32.8887,257523.67791855,0
+PB.US,D,20120229,000000,33.3764,33.7692,32.6689,33.6703,589888.81558085,0
+PB.US,D,20120301,000000,33.7438,34.7375,33.7438,33.9451,557219.03913438,0
+PB.US,D,20120302,000000,33.9177,34.1502,32.9884,33.0284,330798.37197693,0
+PB.US,D,20120305,000000,32.9962,33.689,32.8398,33.5727,418685.63770176,0
+PB.US,D,20120306,000000,33.3001,33.3001,32.488,33.0284,586960.97977038,0
+PB.US,D,20120307,000000,33.1281,33.559,32.873,33.4135,234394.69604076,0
+PB.US,D,20120308,000000,33.479,33.6275,32.789,33.5688,399191.63408289,0
+PB.US,D,20120309,000000,33.6098,34.4669,33.5298,34.2039,285654.84834634,0
+PB.US,D,20120312,000000,34.1688,34.4747,34.0388,34.3407,234228.91155935,0
+PB.US,D,20120313,000000,34.6163,35.9745,34.5421,35.8661,543471.20750983,0
+PB.US,D,20120314,000000,35.7313,36.043,35.016,35.4957,368325.01971193,0
+PB.US,D,20120315,000000,35.5037,36.1671,35.0746,35.9688,301102.48258577,0
+PB.US,D,20120316,000000,36.2971,36.4241,35.6658,35.9424,711369.95273181,0
+PB.US,D,20120319,000000,35.9424,36.8472,35.3932,36.5795,391504.14627854,0
+PB.US,D,20120320,000000,36.2463,36.5922,36.0196,36.3215,246283.08073498,0
+PB.US,D,20120321,000000,36.4593,36.473,35.7313,36.0353,262841.06165542,0
+PB.US,D,20120322,000000,35.657,35.8056,35.0385,35.3198,296333.62034293,0
+PB.US,D,20120323,000000,35.3932,35.6502,34.929,35.6335,303506.35756613,0
+PB.US,D,20120326,000000,36.1349,36.4817,35.7468,36.3118,313408.3985665,0
+PB.US,D,20120327,000000,36.1905,36.2677,35.7713,35.8437,234608.57848899,0
+PB.US,D,20120328,000000,35.8348,36.3342,35.617,36.2463,253780.22339401,0
+PB.US,D,20120329,000000,35.9346,35.9971,35.1313,35.8514,223563.44325572,0
+PB.US,D,20120330,000000,36.0714,36.1486,35.275,35.4147,355044.8640627,0
+PB.US,D,20120402,000000,35.3268,35.7812,35.0239,35.6053,414538.97894468,0
+PB.US,D,20120403,000000,35.5408,35.8123,35.2388,35.5114,453329.47751012,0
+PB.US,D,20120404,000000,34.9222,35.3688,34.6163,34.8499,495278.06811021,0
+PB.US,D,20120405,000000,34.7775,34.8352,34.4131,34.5587,413139.02110172,0
+PB.US,D,20120409,000000,34.0173,34.631,33.8317,34.287,340385.21779045,0
+PB.US,D,20120410,000000,34.2118,34.3749,33.6098,33.693,443225.83439347,0
+PB.US,D,20120411,000000,33.9254,34.3046,33.8228,34.2958,340801.72571595,0
+PB.US,D,20120412,000000,34.3115,35.1068,34.2587,34.9788,384007.00361951,0
+PB.US,D,20120413,000000,34.6789,34.7551,33.5834,33.5834,444417.02659318,0
+PB.US,D,20120416,000000,33.8599,34.031,33.4135,33.8532,362986.14539414,0
+PB.US,D,20120417,000000,33.9177,34.8928,33.8599,34.5743,414809.14624771,0
+PB.US,D,20120418,000000,34.2958,34.4042,33.7809,33.9498,315738.59155511,0
+PB.US,D,20120419,000000,33.9851,34.3681,33.4536,33.7565,245069.37459335,0
+PB.US,D,20120420,000000,34.1355,34.5929,34.074,34.1257,341946.86667083,0
+PB.US,D,20120423,000000,33.5365,34.1063,33.4691,34.0086,411632.63371513,0
+PB.US,D,20120424,000000,34.0965,34.67,33.7955,34.4199,267886.23136727,0
+PB.US,D,20120425,000000,34.7385,35.0824,34.334,34.7238,344333.34451424,0
+PB.US,D,20120426,000000,34.5743,35.5886,34.3749,35.4479,549730.08336332,0
+PB.US,D,20120427,000000,33.3617,36.4895,33.3617,36.4309,655900.71664837,0
+PB.US,D,20120430,000000,36.4817,36.4817,35.658,36.0634,540883.12755015,0
+PB.US,D,20120501,000000,36.0196,36.5795,35.8213,35.8661,280508.36589585,0
+PB.US,D,20120502,000000,35.5465,35.7812,35.1489,35.7264,376001.25054531,0
+PB.US,D,20120503,000000,35.488,35.488,34.8283,35.0082,470357.18112788,0
+PB.US,D,20120504,000000,34.715,35.2007,34.5255,35.0443,516848.47119062,0
+PB.US,D,20120507,000000,34.842,35.4646,34.8206,35.061,343269.04907807,0
+PB.US,D,20120508,000000,34.7775,35.2603,34.6163,35.2163,335478.2018131,0
+PB.US,D,20120509,000000,34.715,35.269,34.2704,35.229,499462.59122416,0
+PB.US,D,20120510,000000,35.4606,36.3693,35.4528,36.1895,816553.0426554,0
+PB.US,D,20120511,000000,35.571,36.0196,34.7551,35.6335,467420.13506844,0
+PB.US,D,20120514,000000,35.0082,35.4479,34.5743,34.5831,423628.47131398,0
+PB.US,D,20120515,000000,34.5929,34.7991,33.9802,34.2283,451579.53020641,0
+PB.US,D,20120516,000000,34.5831,34.6085,33.8961,33.9177,248517.07778995,0
+PB.US,D,20120517,000000,33.908,34.0173,33.3617,33.3744,389371.46196221,0
+PB.US,D,20120518,000000,33.3392,33.4613,32.5799,32.7441,469315.39963362,0
+PB.US,D,20120521,000000,32.8174,33.2052,32.5545,33.1624,400892.46005877,0
+PB.US,D,20120522,000000,33.2376,33.7388,33.1741,33.4536,339336.27276922,0
+PB.US,D,20120523,000000,33.1046,33.5512,32.8037,33.5024,451973.52419,0
+PB.US,D,20120524,000000,33.6352,33.6519,33.09,33.5229,380073.20394966,0
+PB.US,D,20120525,000000,33.6275,33.7476,33.1741,33.3303,286709.93353355,0
+PB.US,D,20120529,000000,33.7075,33.7388,33.1467,33.6412,248496.61057002,0
+PB.US,D,20120530,000000,33.2757,33.3548,32.8174,32.832,341611.20426404,0
+PB.US,D,20120531,000000,32.9512,33.2541,32.4753,33.0275,412123.84699336,0
+PB.US,D,20120601,000000,32.361,32.4852,31.2187,31.2655,743772.63195824,0
+PB.US,D,20120604,000000,31.3126,31.5383,30.8464,31.0819,503916.25828013,0
+PB.US,D,20120605,000000,30.9559,31.4513,30.8992,31.3417,576899.29445457,0
+PB.US,D,20120606,000000,31.5129,31.7082,31.3662,31.6546,392362.74615445,0
+PB.US,D,20120607,000000,32.1665,32.5701,31.9408,32.0445,492769.81030823,0
+PB.US,D,20120608,000000,31.9643,32.6689,31.7161,32.4919,294805.74237542,0
+PB.US,D,20120611,000000,32.9229,32.9287,31.8158,31.8324,310780.40752795,0
+PB.US,D,20120612,000000,32.0004,32.2585,31.5841,32.2359,244400.09650175,0
+PB.US,D,20120613,000000,32.1665,32.6483,31.761,31.9027,294947.98955391,0
+PB.US,D,20120614,000000,31.847,32.3531,31.7005,32.1988,361411.1928208,0
+PB.US,D,20120615,000000,32.2359,32.9229,32.0532,32.6014,602799.53791039,0
+PB.US,D,20120618,000000,32.2506,32.6766,32.1255,32.3698,284569.06232924,0
+PB.US,D,20120619,000000,32.3913,32.9434,32.2418,32.8642,308069.52424871,0
+PB.US,D,20120620,000000,32.9356,33.0118,32.4382,32.7597,213850.72403967,0
+PB.US,D,20120621,000000,32.7431,33.0431,31.5617,31.6145,506003.91471263,0
+PB.US,D,20120622,000000,31.6145,32.0268,31.4591,31.8715,740138.67706032,0
+PB.US,D,20120625,000000,31.2715,31.4972,30.9715,31.163,311421.03151165,0
+PB.US,D,20120626,000000,31.2792,31.553,31.0144,31.3263,280619.91224446,0
+PB.US,D,20120627,000000,31.1395,31.8324,31.1395,31.6457,237360.39620809,0
+PB.US,D,20120628,000000,31.421,31.8001,30.9715,31.8001,262398.96970501,0
+PB.US,D,20120629,000000,32.5291,32.8144,32.3268,32.6463,513725.17342985,0
+PB.US,D,20120702,000000,32.5477,32.8565,32.1851,32.5848,722402.80763312,0
+PB.US,D,20120703,000000,32.5516,32.7343,32.4529,32.6092,416169.19301182,0
+PB.US,D,20120705,000000,32.5848,32.66,32.2662,32.4919,568735.94378694,0
+PB.US,D,20120706,000000,31.9096,32.0728,31.677,31.8715,580463.66080475,0
+PB.US,D,20120709,000000,31.6858,31.9467,31.1865,31.333,364881.40995932,0
+PB.US,D,20120710,000000,31.6457,32.103,31.3126,31.4738,430862.61019695,0
+PB.US,D,20120711,000000,31.5694,31.677,31.3517,31.4815,1244157.2714401,0
+PB.US,D,20120712,000000,31.2715,31.5226,31.1395,31.1865,535037.68953918,0
+PB.US,D,20120713,000000,31.3584,32.1851,31.2655,32.0356,492376.83968566,0
+PB.US,D,20120716,000000,31.9027,32.0953,31.7463,31.894,249239.57065335,0
+PB.US,D,20120717,000000,32.1578,32.2662,31.5383,31.9555,350083.60995255,0
+PB.US,D,20120718,000000,31.889,32.1216,31.6868,31.8479,268227.01057905,0
+PB.US,D,20120719,000000,31.9321,32.2194,31.4513,31.4591,271896.78311183,0
+PB.US,D,20120720,000000,31.2715,31.4269,30.9988,31.0057,290682.62092125,0
+PB.US,D,20120723,000000,30.4575,30.8611,30.3559,30.6832,237619.30654016,0
+PB.US,D,20120724,000000,30.7262,30.7262,30.2826,30.4448,339779.38808062,0
+PB.US,D,20120725,000000,30.6422,30.8151,30.436,30.6509,223090.65047542,0
+PB.US,D,20120726,000000,31.0379,31.25,30.4028,30.7673,467851.99340888,0
+PB.US,D,20120727,000000,30.9314,31.6457,30.3158,31.4043,727553.3835276,0
+PB.US,D,20120730,000000,31.3907,31.8402,31.1865,31.5841,547032.50377703,0
+PB.US,D,20120731,000000,31.3036,31.8118,31.2265,31.5139,475161.86100558,0
+PB.US,D,20120801,000000,31.6272,31.7914,30.8151,30.8239,463630.62929906,0
+PB.US,D,20120802,000000,30.4214,30.6382,30.2191,30.522,395820.68296102,0
+PB.US,D,20120803,000000,30.6832,31.6457,30.478,31.4122,424646.71550532,0
+PB.US,D,20120806,000000,31.5226,31.6858,31.0732,31.0896,204933.15631774,0
+PB.US,D,20120807,000000,31.2588,31.9936,31.2089,31.4591,367297.56527163,0
+PB.US,D,20120808,000000,31.3584,31.6858,31.3173,31.4591,213692.10308523,0
+PB.US,D,20120809,000000,31.4668,31.6184,31.118,31.25,164908.48439073,0
+PB.US,D,20120810,000000,31.2421,31.6272,30.9773,31.0732,195163.12888589,0
+PB.US,D,20120813,000000,30.9988,31.1786,30.7584,31.1103,256387.74721264,0
+PB.US,D,20120814,000000,31.3662,31.4513,30.993,31.2187,414935.01965024,0
+PB.US,D,20120815,000000,31.1532,31.4043,31.0809,31.3818,297616.91503231,0
+PB.US,D,20120816,000000,31.2872,31.9184,31.1865,31.8803,263768.22671808,0
+PB.US,D,20120817,000000,31.7844,32.2585,31.6184,32.1988,275742.573736,0
+PB.US,D,20120820,000000,32.6268,33.3764,32.5134,33.0519,579649.06545168,0
+PB.US,D,20120821,000000,33.0519,33.5044,32.6923,32.7167,425933.08027769,0
+PB.US,D,20120822,000000,32.6923,32.8311,32.3141,32.3531,266976.46344153,0
+PB.US,D,20120823,000000,32.3141,32.5604,32.0191,32.0639,299823.28134037,0
+PB.US,D,20120824,000000,31.8822,32.2545,31.8822,32.1216,294341.13648309,0
+PB.US,D,20120827,000000,32.3757,32.5477,32.103,32.4616,334171.3698208,0
+PB.US,D,20120828,000000,32.361,32.9718,32.2809,32.8311,365987.66319634,0
+PB.US,D,20120829,000000,32.7881,33.0353,32.5134,32.8212,332347.74052537,0
+PB.US,D,20120830,000000,32.6268,32.7949,32.5233,32.6483,162350.08189994,0
+PB.US,D,20120831,000000,32.5037,32.8476,32.4187,32.6991,297460.34079987,0
+PB.US,D,20120904,000000,32.7802,33.8688,32.659,33.7134,801634.48605109,0
+PB.US,D,20120905,000000,33.8688,33.8688,33.2942,33.6733,718605.11497579,0
+PB.US,D,20120906,000000,33.9352,34.6075,33.8004,34.4405,475075.89868189,0
+PB.US,D,20120907,000000,34.3153,34.7141,34.2743,34.3457,201612.3498847,0
+PB.US,D,20120910,000000,34.455,34.455,34.0183,34.033,145729.67595873,0
+PB.US,D,20120911,000000,33.9733,34.3788,33.8317,33.9441,207563.19407829,0
+PB.US,D,20120912,000000,33.9508,34.3788,33.7067,34.113,167635.74144592,0
+PB.US,D,20120913,000000,34.0486,34.6417,33.6235,34.3711,316309.62699106,0
+PB.US,D,20120914,000000,34.6143,35.4205,34.5909,35.275,544138.43887944,0
+PB.US,D,20120917,000000,35.0941,35.1264,34.0095,34.1892,302593.51955741,0
+PB.US,D,20120918,000000,34.0896,34.5235,34.0026,34.1561,225050.38678336,0
+PB.US,D,20120919,000000,34.1728,34.3457,33.9812,34.0749,247138.6105279,0
+PB.US,D,20120920,000000,33.8873,33.908,33.1633,33.5346,255044.07422446,0
+PB.US,D,20120921,000000,33.8873,34.1073,33.5425,33.5493,730317.48157864,0
+PB.US,D,20120924,000000,33.3255,33.5874,33.1701,33.5141,331453.32301459,0
+PB.US,D,20120925,000000,33.5493,33.5874,33.3255,33.3724,668667.14507744,0
+PB.US,D,20120926,000000,33.3724,33.5425,33.1701,33.3567,633584.28340165,0
+PB.US,D,20120927,000000,33.4329,33.5649,33.261,33.5425,356599.34941612,0
+PB.US,D,20120928,000000,33.3333,33.5493,33.2386,33.2541,653094.66079646,0
+PB.US,D,20121001,000000,33.3724,33.5493,33.1975,33.3841,528077.81140321,0
+PB.US,D,20121002,000000,33.4409,33.5493,33.1633,33.3928,366916.874981,0
+PB.US,D,20121003,000000,33.3928,33.3928,33.0176,33.1828,352623.59194542,0
+PB.US,D,20121004,000000,33.3567,33.3841,33.129,33.3176,532132.36767063,0
+PB.US,D,20121005,000000,33.3176,33.4653,33.0597,33.2386,661339.8803438,0
+PB.US,D,20121008,000000,33.0275,33.0431,32.5203,32.8203,532156.92833454,0
+PB.US,D,20121009,000000,32.7724,32.8203,32.3493,32.4969,385620.84391071,0
+PB.US,D,20121010,000000,32.536,32.7871,32.3493,32.5907,374908.30100125,0
+PB.US,D,20121011,000000,32.8379,32.9795,32.6522,32.7802,210795.99146565,0
+PB.US,D,20121012,000000,32.6816,32.6816,31.6145,31.6145,346047.47418307,0
+PB.US,D,20121015,000000,31.7346,31.8178,31.2344,31.4825,346810.90148633,0
+PB.US,D,20121016,000000,31.5988,31.5988,30.3998,30.5307,617288.28289627,0
+PB.US,D,20121017,000000,30.6734,30.9382,30.4995,30.5083,813272.14730121,0
+PB.US,D,20121018,000000,30.5787,30.822,30.3343,30.6646,584209.16205127,0
+PB.US,D,20121019,000000,30.4995,30.7556,30.4155,30.5787,418763.41313749,0
+PB.US,D,20121022,000000,30.5483,30.7721,30.4702,30.565,365490.30975213,0
+PB.US,D,20121023,000000,30.3256,30.6158,30.0871,30.522,738443.99125041,0
+PB.US,D,20121024,000000,31.0624,31.8178,30.7262,31.6467,894908.72406052,0
+PB.US,D,20121025,000000,32.1998,33.0675,32.1998,32.49,974230.45824616,0
+PB.US,D,20121026,000000,32.3952,32.6816,32.3571,32.4509,562691.97374268,0
+PB.US,D,20121031,000000,32.3658,32.6913,32.1617,32.659,464261.01967279,0
+PB.US,D,20121101,000000,32.6151,33.0743,32.4509,32.9347,598551.56641467,0
+PB.US,D,20121102,000000,33.0353,33.1203,32.7724,32.8555,540732.69348368,0
+PB.US,D,20121105,000000,32.7802,32.9708,32.4509,32.9287,431900.29824722,0
+PB.US,D,20121106,000000,33.0176,33.5346,33.0176,33.4085,371992.74552274,0
+PB.US,D,20121107,000000,33.0675,33.0675,32.3884,32.4187,524642.38853857,0
+PB.US,D,20121108,000000,32.4431,32.6151,32.0542,32.1461,520825.25202231,0
+PB.US,D,20121109,000000,32.0766,32.3424,31.9428,32.0473,444061.92032747,0
+PB.US,D,20121112,000000,32.107,32.1998,31.7259,31.8743,182033.40730313,0
+PB.US,D,20121113,000000,31.8342,32.0766,31.5784,31.6633,291330.40843192,0
+PB.US,D,20121114,000000,31.7561,31.7561,31.036,31.0956,401607.7893952,0
+PB.US,D,20121115,000000,31.0799,31.3985,30.7409,30.9636,312548.77532959,0
+PB.US,D,20121116,000000,30.8806,31.1386,30.5864,31.0525,352067.90692442,0
+PB.US,D,20121119,000000,31.3517,31.6711,31.0125,31.6076,339292.26824638,0
+PB.US,D,20121120,000000,31.4523,31.7415,31.2792,31.5841,302381.68383117,0
+PB.US,D,20121121,000000,31.6145,31.7024,31.2089,31.5139,264046.58090908,0
+PB.US,D,20121123,000000,31.5901,32.1617,31.5548,32.1617,175226.00995562,0
+PB.US,D,20121126,000000,31.6711,31.8578,31.4825,31.8342,446992.82622092,0
+PB.US,D,20121127,000000,31.8978,32.1147,31.5236,31.762,416083.23068812,0
+PB.US,D,20121128,000000,31.8178,31.9428,31.3417,31.6936,454085.7412864,0
+PB.US,D,20121129,000000,32.0131,32.3424,31.7942,32.0903,353307.19709096,0
+PB.US,D,20121130,000000,32.1284,32.2712,31.9271,32.0903,1006618.8104186,0
+PB.US,D,20121203,000000,32.2164,32.4509,31.9887,32.3356,434111.78136027,0
+PB.US,D,20121204,000000,32.3786,32.3786,31.6282,31.9887,249620.26094397,0
+PB.US,D,20121205,000000,32.1812,32.3268,31.8822,32.0669,260468.91086594,0
+PB.US,D,20121206,000000,32.0972,32.3884,32.0385,32.2388,257585.07957832,0
+PB.US,D,20121207,000000,32.3033,32.3033,31.9663,32.1714,228653.64085141,0
+PB.US,D,20121210,000000,32.1147,32.3747,31.9965,32.1617,312094.40304723,0
+PB.US,D,20121211,000000,32.4597,32.49,32.2388,32.3658,419657.83064827,0
+PB.US,D,20121212,000000,32.8956,33.3265,32.5496,32.8867,783627.42595986,0
+PB.US,D,20121213,000000,32.8623,33.1564,32.4314,32.5545,351731.22115663,0
+PB.US,D,20121214,000000,32.487,32.8457,32.3981,32.7695,384866.62685642,0
+PB.US,D,20121217,000000,33.0176,33.3509,32.7782,33.3343,686141.03408958,0
+PB.US,D,20121218,000000,33.476,33.8492,33.2952,33.8355,1301190.2031259,0
+PB.US,D,20121219,000000,33.9538,34.0368,33.5161,33.7251,392917.40781446,0
+PB.US,D,20121220,000000,33.7759,34.1502,33.6001,33.8258,404846.72694854,0
+PB.US,D,20121221,000000,33.8825,33.8825,33.2952,33.4028,1173049.0326109,0
+PB.US,D,20121224,000000,33.262,33.3343,32.8535,33.2551,150473.97753766,0
+PB.US,D,20121226,000000,33.3646,33.6676,33.09,33.176,301646.91063581,0
+PB.US,D,20121227,000000,33.1056,33.2551,32.322,32.9591,404312.53250847,0
+PB.US,D,20121228,000000,32.7861,32.9268,32.5643,32.6562,289669.4935349,0
+PB.US,D,20121231,000000,32.6806,33.004,32.4402,32.9414,434521.12575879,0
+PB.US,D,20130102,000000,34.8069,34.8069,33.2395,34.1874,740995.23021423,0
+PB.US,D,20130103,000000,34.161,34.7385,33.9411,34.7297,626278.50924893,0
+PB.US,D,20130104,000000,34.8626,35.2379,34.715,35.2065,438393.52376886,0
+PB.US,D,20130107,000000,35.0883,35.1294,34.6877,34.7942,196238.68129302,0
+PB.US,D,20130108,000000,34.6789,34.8225,34.5303,34.715,233339.61085355,0
+PB.US,D,20130109,000000,34.9036,34.9036,34.67,34.715,260450.49036802,0
+PB.US,D,20130110,000000,34.932,35.2379,34.8,35.229,256778.67111322,0
+PB.US,D,20130111,000000,34.9828,35.4039,34.8626,34.9828,637738.1056857,0
+PB.US,D,20130114,000000,34.8626,35.1058,34.8147,35.0502,276175.45543744,0
+PB.US,D,20130115,000000,34.8303,35.2857,34.715,35.1548,272708.30838192,0
+PB.US,D,20130116,000000,35.1147,35.3776,34.9965,35.2516,302069.55872729,0
+PB.US,D,20130117,000000,35.4176,35.8447,35.3863,35.6873,296022.51860004,0
+PB.US,D,20130118,000000,35.5759,35.6716,35.2065,35.4342,314045.95246721,0
+PB.US,D,20130122,000000,35.3375,35.8447,35.3131,35.827,255754.28675592,0
+PB.US,D,20130123,000000,35.7986,35.7986,35.4176,35.4254,225674.63699112,0
+PB.US,D,20130124,000000,35.491,35.8739,35.2788,35.8524,518055.01380527,0
+PB.US,D,20130125,000000,35.5672,36.039,34.7561,34.887,663955.59105039,0
+PB.US,D,20130128,000000,35.0423,35.3131,34.6075,35.1714,341349.22384897,0
+PB.US,D,20130129,000000,35.1205,35.5856,35.1205,35.5759,371020.55257624,0
+PB.US,D,20130130,000000,35.4596,35.6561,35.1548,35.4117,414337.3768284,0
+PB.US,D,20130131,000000,35.3512,35.6785,35.1469,35.3776,465303.82452805,0
+PB.US,D,20130201,000000,35.5936,36.0235,35.3697,35.9531,465769.45378137,0
+PB.US,D,20130204,000000,35.7713,35.9844,35.3697,35.4342,301080.99200485,0
+PB.US,D,20130205,000000,35.6307,36.087,35.6082,36.0235,343207.64741829,0
+PB.US,D,20130206,000000,35.8133,36.0557,35.6639,35.9618,204809.32963719,0
+PB.US,D,20130207,000000,35.8886,36.0791,35.7812,36.0557,163345.81214935,0
+PB.US,D,20130208,000000,36.0791,36.1085,35.9707,36.0303,202985.70034175,0
+PB.US,D,20130211,000000,36.1329,36.1329,35.6785,35.8358,199132.74619061,0
+PB.US,D,20130212,000000,35.9374,36.1876,35.8358,36.1564,288096.58768356,0
+PB.US,D,20130213,000000,36.2453,36.388,35.9775,36.3283,236380.01637361,0
+PB.US,D,20130214,000000,36.2883,36.5268,36.1397,36.4915,183698.41564414,0
+PB.US,D,20130215,000000,36.6977,36.6977,36.0997,36.2121,454760.13618299,0
+PB.US,D,20130219,000000,36.2453,36.4915,36.1329,36.4915,294073.01590206,0
+PB.US,D,20130220,000000,36.4388,36.6664,36.2199,36.2296,359860.80091138,0
+PB.US,D,20130221,000000,36.2365,36.4026,35.7459,35.8975,247121.21339096,0
+PB.US,D,20130222,000000,36.1486,36.3283,36.0235,36.3283,250847.27077856,0
+PB.US,D,20130225,000000,36.4661,36.5746,35.3951,35.3951,316887.82595398,0
+PB.US,D,20130226,000000,35.6023,35.6951,35.1205,35.444,199306.71755999,0
+PB.US,D,20130227,000000,35.491,36.2121,35.491,36.126,298539.98665098,0
+PB.US,D,20130228,000000,36.048,36.5746,35.7459,36.1876,443054.93310709,0
+PB.US,D,20130301,000000,35.8133,35.9219,35.3278,35.7459,592663.14724186,0
+PB.US,D,20130304,000000,35.7986,36.2199,35.5437,36.1798,580782.9494356,0
+PB.US,D,20130305,000000,36.3048,36.7368,36.0997,36.4388,381015.71942728,0
+PB.US,D,20130306,000000,36.5178,36.5589,36.3215,36.4026,212303.40221323,0
+PB.US,D,20130307,000000,36.3791,36.7221,36.342,36.6508,235119.23562615,0
+PB.US,D,20130308,000000,36.6664,36.8628,36.4466,36.6664,340298.23210575,0
+PB.US,D,20130311,000000,36.5081,36.8227,36.5081,36.769,230617.47060335,0
+PB.US,D,20130312,000000,36.6743,36.8628,36.4661,36.769,336736.93583857,0
+PB.US,D,20130313,000000,36.7319,36.9929,36.6215,36.9459,238472.78961109,0
+PB.US,D,20130314,000000,36.9459,37.0339,36.9225,37.0339,277925.40274115,0
+PB.US,D,20130315,000000,37.0339,37.0339,36.9381,36.9929,693368.00944558,0
+PB.US,D,20130318,000000,36.7563,36.9068,36.6547,36.8599,261230.29144721,0
+PB.US,D,20130319,000000,36.898,37.0768,36.7485,37.025,259533.55891532,0
+PB.US,D,20130320,000000,37.0857,37.2283,36.898,37.1198,279159.57610271,0
+PB.US,D,20130321,000000,37.0339,37.3368,36.9225,37.2723,288746.42191622,0
+PB.US,D,20130322,000000,37.3182,37.4745,37.1902,37.4217,342200.66019791,0
+PB.US,D,20130325,000000,37.4296,37.4677,37.0583,37.286,316099.83798681,0
+PB.US,D,20130326,000000,37.3846,37.4501,37.1521,37.4296,281912.41718281,0
+PB.US,D,20130327,000000,37.1902,37.4296,37.0173,37.4033,205961.63411904,0
+PB.US,D,20130328,000000,37.4296,37.4296,37.1833,37.3368,247707.59924186,0
+PB.US,D,20130401,000000,37.3846,37.4217,36.9929,37.3026,321857.26695211,0
+PB.US,D,20130402,000000,37.5215,37.625,36.4553,36.5853,361809.28024838,0
+PB.US,D,20130403,000000,36.5609,36.5853,35.9999,36.0801,324988.75160084,0
+PB.US,D,20130404,000000,36.087,36.4055,35.9443,36.2981,174590.5027769,0
+PB.US,D,20130405,000000,35.7167,36.1661,35.6707,36.1573,260468.91086594,0
+PB.US,D,20130408,000000,36.2765,36.4349,35.912,36.4124,299095.67167199,0
+PB.US,D,20130409,000000,36.3537,36.4417,35.9531,36.1095,368724.13050049,0
+PB.US,D,20130410,000000,36.213,36.7642,36.0634,36.7094,419124.65956917,0
+PB.US,D,20130411,000000,36.7094,36.8668,36.3909,36.6616,253279.79986681,0
+PB.US,D,20130412,000000,36.5014,36.599,36.2687,36.5111,341571.29318518,0
+PB.US,D,20130415,000000,36.4055,36.5385,35.3541,35.3619,386208.2531226,0
+PB.US,D,20130416,000000,35.6863,36.0313,35.4166,35.9854,330749.25064911,0
+PB.US,D,20130417,000000,35.7705,35.8739,35.2827,35.5428,311690.17545367,0
+PB.US,D,20130418,000000,35.6785,35.701,35.1098,35.2496,266894.59456184,0
+PB.US,D,20130419,000000,35.2916,35.8514,35.1841,35.7889,229655.5112668,0
+PB.US,D,20130422,000000,35.7705,35.8739,35.3541,35.7294,256743.87683935,0
+PB.US,D,20130423,000000,36.0089,36.1895,35.701,36.1496,303720.24001435,0
+PB.US,D,20130424,000000,36.1818,36.428,35.8213,36.2316,421907.17811817,0
+PB.US,D,20130425,000000,36.4349,36.4553,36.0634,36.3215,174781.87128321,0
+PB.US,D,20130426,000000,36.3372,36.3372,35.745,35.9999,211663.80159053,0
+PB.US,D,20130429,000000,36.1818,36.2981,35.9999,36.213,184689.02908856,0
+PB.US,D,20130430,000000,36.1496,36.3811,35.9277,36.1984,247885.66405523,0
+PB.US,D,20130501,000000,36.0489,36.0489,35.0766,35.0844,461650.4257712,0
+PB.US,D,20130502,000000,35.2252,35.8594,34.9271,35.701,248089.31289348,0
+PB.US,D,20130503,000000,36.0948,36.3977,36.0634,36.2316,155883.4637642,0
+PB.US,D,20130506,000000,36.2901,36.8052,36.2473,36.8052,184245.91377716,0
+PB.US,D,20130507,000000,36.7973,37.3446,36.7642,37.3309,226277.39661796,0
+PB.US,D,20130508,000000,37.1668,37.4296,37.1121,37.4217,165623.81372716,0
+PB.US,D,20130509,000000,37.3719,37.412,37.0583,37.1198,108525.38693757,0
+PB.US,D,20130510,000000,37.2283,37.412,37.0857,37.3642,164348.70592575,0
+PB.US,D,20130513,000000,37.3182,37.4296,37.2117,37.3719,251345.64758377,0
+PB.US,D,20130514,000000,37.3309,37.8234,37.3309,37.8234,372194.34763901,0
+PB.US,D,20130515,000000,37.838,38.0492,37.671,38.0032,326545.28367623,0
+PB.US,D,20130516,000000,37.8517,38.6003,37.8517,38.3883,304596.2370272,0
+PB.US,D,20130517,000000,38.567,38.9794,38.4274,38.8778,777785.05803188,0
+PB.US,D,20130520,000000,38.7488,39.2158,38.6638,39.0107,207973.56183781,0
+PB.US,D,20130521,000000,38.9706,39.3723,38.9316,39.3263,298325.08084176,0
+PB.US,D,20130522,000000,39.2775,39.9937,38.7106,38.8524,431321.0759233,0
+PB.US,D,20130523,000000,38.3559,38.6569,38.0873,38.4967,489015.09881274,0
+PB.US,D,20130524,000000,38.2632,38.8681,38.0716,38.8611,288773.02930212,0
+PB.US,D,20130528,000000,39.2003,39.7269,39.1749,39.5217,356960.59584782,0
+PB.US,D,20130529,000000,39.1749,39.8003,39.0019,39.552,251932.03343466,0
+PB.US,D,20130530,000000,39.5687,40.0425,39.5687,39.8168,271656.2932777,0
+PB.US,D,20130531,000000,39.7103,39.9028,39.4435,39.4671,452077.90701162,0
+PB.US,D,20130603,000000,39.5784,39.8764,38.8055,39.7513,455466.25527044,0
+PB.US,D,20130604,000000,39.7837,39.853,39.0331,39.2462,374115.1962291,0
+PB.US,D,20130605,000000,39.167,39.3019,38.7341,38.8143,203043.00855754,0
+PB.US,D,20130606,000000,38.7106,38.9872,38.3315,38.9149,466072.36863628,0
+PB.US,D,20130607,000000,39.209,39.5217,38.8915,39.4094,396264.82163342,0
+PB.US,D,20130610,000000,39.6322,39.9097,39.2335,39.8168,257000.74044943,0
+PB.US,D,20130611,000000,39.468,39.6878,39.1279,39.2158,244992.62251863,0
+PB.US,D,20130612,000000,39.3175,39.5687,38.5133,38.5934,183481.46311292,0
+PB.US,D,20130613,000000,38.611,39.4592,38.311,39.4025,197087.04755896,0
+PB.US,D,20130614,000000,39.2862,39.4094,38.828,38.8748,217795.78068046,0
+PB.US,D,20130617,000000,39.166,39.4455,39.0087,39.2325,464376.65946539,0
+PB.US,D,20130618,000000,39.3078,39.9116,39.2374,39.7602,322654.46516823,0
+PB.US,D,20130619,000000,39.6331,39.9663,39.3723,39.6331,595875.4774093,0
+PB.US,D,20130620,000000,39.1739,39.7757,39.0009,39.5306,590142.60910792,0
+PB.US,D,20130621,000000,39.6888,40.5243,39.4544,39.8706,1150286.4139698,0
+PB.US,D,20130624,000000,39.5617,40.0455,39.3322,39.7924,586026.65118074,0
+PB.US,D,20130625,000000,40.1022,40.4423,39.4992,40.4177,520520.2904454,0
+PB.US,D,20130626,000000,40.5517,40.8458,39.9751,40.195,480966.3645767,0
+PB.US,D,20130627,000000,40.4648,41.4526,40.3289,41.2895,533200.75655079,0
+PB.US,D,20130628,000000,41.2465,41.4712,40.923,40.9874,1634923.5744403,0
+PB.US,D,20130701,000000,41.1135,42.5148,41.0344,42.2774,670974.82412413,0
+PB.US,D,20130702,000000,42.3537,43.6219,42.0067,43.6219,809942.13061919,0
+PB.US,D,20130703,000000,43.3757,44.1828,43.2438,43.9083,290101.35187535,0
+PB.US,D,20130705,000000,44.4837,45.1658,44.2727,45.1385,520654.35073592,0
+PB.US,D,20130708,000000,45.3711,45.5861,44.9675,44.9822,558232.16652073,0
+PB.US,D,20130709,000000,45.6564,45.9164,45.0477,45.8362,556749.31643707,0
+PB.US,D,20130710,000000,45.6633,45.7854,44.9518,45.5529,464474.90212102,0
+PB.US,D,20130711,000000,45.9095,46.1177,44.5014,44.6333,660981.70399509,0
+PB.US,D,20130712,000000,44.5796,44.8629,44.5796,44.6841,398385.22561779,0
+PB.US,D,20130715,000000,44.8023,45.4326,44.7291,45.3955,277701.28668296,0
+PB.US,D,20130716,000000,45.4268,45.4268,44.4653,44.9822,236132.3630125,0
+PB.US,D,20130717,000000,45.1229,45.4268,44.9675,45.3858,245191.15455192,0
+PB.US,D,20130718,000000,45.3643,46.5037,45.3496,46.3932,371702.11099979,0
+PB.US,D,20130719,000000,46.2808,46.746,45.9955,46.5955,384161.53112996,0
+PB.US,D,20130722,000000,46.5358,47.3479,46.5358,47.0166,233860.50160067,0
+PB.US,D,20130723,000000,47.046,47.2483,46.6541,47.2121,307304.05022345,0
+PB.US,D,20130724,000000,47.1466,48.0407,46.8437,47.4672,680252.61491675,0
+PB.US,D,20130725,000000,46.4294,47.5452,46.4294,47.4749,574476.99897629,0
+PB.US,D,20130726,000000,47.169,47.3783,46.8955,47.2121,446960.07866903,0
+PB.US,D,20130729,000000,47.046,47.2395,46.5114,46.746,304885.84818916,0
+PB.US,D,20130730,000000,46.9717,47.169,46.4939,46.6912,332687.49637614,0
+PB.US,D,20130731,000000,46.8808,47.4994,46.6629,46.7079,462803.75361403,0
+PB.US,D,20130801,000000,47.2032,47.8551,46.914,47.6967,587768.41159648,0
+PB.US,D,20130802,000000,47.4925,47.7358,47.0313,47.7046,393629.6670679,0
+PB.US,D,20130805,000000,47.4749,48.0544,47.2209,47.6733,343908.64970077,0
+PB.US,D,20130806,000000,47.4613,47.7936,46.9942,47.1837,251042.73272886,0
+PB.US,D,20130807,000000,46.9463,47.169,46.6209,46.9551,323931.61969164,0
+PB.US,D,20130808,000000,47.2483,47.4749,46.7635,47.169,195178.47930084,0
+PB.US,D,20130809,000000,46.9795,47.5218,46.9795,47.046,264140.73012074,0
+PB.US,D,20130812,000000,46.7313,47.3285,46.7244,47.2121,138534.42479361,0
+PB.US,D,20130813,000000,47.3118,47.6586,46.8056,47.6528,220643.79433322,0
+PB.US,D,20130814,000000,47.7358,47.9889,47.5542,47.644,263131.69617837,0
+PB.US,D,20130815,000000,47.1289,47.4994,47.0391,47.0391,359752.32464577,0
+PB.US,D,20130816,000000,46.7889,47.7936,46.7889,47.0391,189659.49344769,0
+PB.US,D,20130819,000000,47.046,47.2032,46.7635,46.7724,154961.41550652,0
+PB.US,D,20130820,000000,46.6912,47.7691,46.6912,47.7593,247302.34828731,0
+PB.US,D,20130821,000000,47.6655,47.9645,47.2395,47.6361,261354.11812776,0
+PB.US,D,20130822,000000,47.5716,48.6798,47.3332,48.5997,216310.88387481,0
+PB.US,D,20130823,000000,48.7794,48.8938,48.4491,48.7727,271115.95867165,0
+PB.US,D,20130826,000000,48.76,48.8771,48.3944,48.4892,204651.73204375,0
+PB.US,D,20130827,000000,48.0994,48.0994,46.9463,47.1534,404264.43454164,0
+PB.US,D,20130828,000000,47.2121,47.6186,46.9384,47.2395,222474.58715563,0
+PB.US,D,20130829,000000,47.2395,48.2478,46.8437,47.9743,473397.58664793,0
+PB.US,D,20130830,000000,47.9586,48.1149,46.9638,47.3285,492871.12304688,0
+PB.US,D,20130903,000000,47.987,48.4071,46.3345,46.9062,590302.25342336,0
+PB.US,D,20130904,000000,46.8584,47.6606,46.8584,47.1486,472582.99129487,0
+PB.US,D,20130905,000000,47.3001,47.9166,47.1065,47.5932,309985.25603382,0
+PB.US,D,20130906,000000,47.7827,47.8844,46.4225,47.1563,301159.79080157,0
+PB.US,D,20130909,000000,47.177,47.6361,46.7079,47.5629,359754.37136777,0
+PB.US,D,20130910,000000,47.8237,47.9713,47.4877,47.8072,308226.09848114,0
+PB.US,D,20130911,000000,47.644,47.8785,47.3636,47.5796,221097.14325459,0
+PB.US,D,20130912,000000,47.4877,47.7192,47.0108,47.3225,226243.62570508,0
+PB.US,D,20130913,000000,47.4251,47.7827,46.9394,47.5248,207063.79391208,0
+PB.US,D,20130916,000000,47.8463,48.2244,47.4593,47.9401,389962.96461809,0
+PB.US,D,20130917,000000,47.9401,48.9319,47.8307,48.9319,320163.60450319,0
+PB.US,D,20130918,000000,48.7873,49.2338,48.2978,48.4981,437965.75887239,0
+PB.US,D,20130919,000000,48.5909,48.7111,47.2228,47.3148,472769.2429962,0
+PB.US,D,20130920,000000,47.5932,48.2791,47.5756,48.2342,1517126.536876,0
+PB.US,D,20130923,000000,48.032,48.0818,47.0039,47.6772,504599.86342567,0
+PB.US,D,20130924,000000,47.7573,48.415,47.2512,47.8844,360091.05713555,0
+PB.US,D,20130925,000000,47.859,48.6465,47.3429,48.4238,297776.55934774,0
+PB.US,D,20130926,000000,48.3847,48.7687,47.6929,48.1912,439740.26684002,0
+PB.US,D,20130927,000000,47.7906,48.8048,47.7906,48.2342,303599.48341679,0
+PB.US,D,20130930,000000,47.8531,49.2436,47.6567,49.1156,509429.10396731,0
+PB.US,D,20131001,000000,49.2181,50.0459,48.6163,49.9901,622766.33430957,0
+PB.US,D,20131002,000000,49.6032,49.6785,49.0599,49.5103,282825.25519152,0
+PB.US,D,20131003,000000,49.3208,49.6257,48.9984,49.3863,243425.85683326,0
+PB.US,D,20131004,000000,49.3208,50.3937,49.1781,50.1984,321620.87056196,0
+PB.US,D,20131007,000000,49.8202,50.1006,48.8313,49.3355,271630.70925279,0
+PB.US,D,20131008,000000,49.403,49.5437,48.9242,48.9543,262682.44070099,0
+PB.US,D,20131009,000000,48.9886,49.4107,48.5909,49.015,452406.40589145,0
+PB.US,D,20131010,000000,49.6618,50.2277,49.5778,50.039,340418.98870333,0
+PB.US,D,20131011,000000,49.7527,50.6654,49.6032,50.4749,495033.48483209,0
+PB.US,D,20131014,000000,50.084,50.7827,50.0625,50.5511,400247.7426311,0
+PB.US,D,20131015,000000,50.5511,50.5511,49.9491,50.0547,349183.0522758,0
+PB.US,D,20131016,000000,50.2432,50.7504,50.1641,50.5599,520732.12617164,0
+PB.US,D,20131017,000000,50.4749,50.724,50.2061,50.5286,562463.76424051,0
+PB.US,D,20131018,000000,51.2194,51.5146,50.4602,51.2468,589366.90147272,0
+PB.US,D,20131021,000000,51.411,51.624,50.9331,51.5948,490561.39727817,0
+PB.US,D,20131022,000000,51.624,52.0148,51.2692,51.6807,578678.91922718,0
+PB.US,D,20131023,000000,51.5283,51.8576,50.6078,50.8501,488329.44694521,0
+PB.US,D,20131024,000000,50.0205,50.6322,49.869,50.3322,553296.49643548,0
+PB.US,D,20131025,000000,50.5364,50.6967,50.1084,50.2501,373125.60614567,0
+PB.US,D,20131028,000000,50.3566,50.6498,50.0762,50.4015,296554.66631813,0
+PB.US,D,20131029,000000,50.4015,50.7055,50.0136,50.3566,533015.52821045,0
+PB.US,D,20131030,000000,50.5511,50.5511,50.1221,50.1397,312239.72030871,0
+PB.US,D,20131031,000000,50.2355,50.341,49.6032,49.6032,322825.36645462,0
+PB.US,D,20131101,000000,49.5103,49.8133,48.972,49.314,522462.62961641,0
+PB.US,D,20131104,000000,49.2846,49.8621,48.972,49.7684,356654.61090991,0
+PB.US,D,20131105,000000,49.6541,50.0205,49.3208,49.6179,196708.40399034,0
+PB.US,D,20131106,000000,49.9032,50.1084,49.5778,49.911,166743.37065714,0
+PB.US,D,20131107,000000,50.0703,50.1397,49.314,49.3287,327632.09305433,0
+PB.US,D,20131108,000000,49.269,50.8325,49.269,50.6967,416396.37915299,0
+PB.US,D,20131111,000000,50.5599,50.5599,49.8465,50.2823,244693.8011077,0
+PB.US,D,20131112,000000,50.1319,50.1895,49.5681,49.869,266942.69252866,0
+PB.US,D,20131113,000000,49.6697,50.4505,49.4508,50.4328,174247.67684314,0
+PB.US,D,20131114,000000,50.5149,50.7152,50.2061,50.5941,121778.93520089,0
+PB.US,D,20131115,000000,50.5941,50.7504,49.7986,50.6576,373935.08469375,0
+PB.US,D,20131118,000000,50.7993,51.2107,50.468,50.6409,247472.2262127,0
+PB.US,D,20131119,000000,50.5452,50.8666,50.0762,50.2198,370350.25112364,0
+PB.US,D,20131120,000000,50.2823,50.6244,49.7986,50.3693,1839899.7119199,0
+PB.US,D,20131121,000000,49.2846,50.5364,49.2017,50.4426,1123622.7432107,0
+PB.US,D,20131122,000000,50.5941,51.3709,50.2432,51.2292,500369.2890669,0
+PB.US,D,20131125,000000,51.2292,51.6035,50.984,51.195,331912.81210193,0
+PB.US,D,20131126,000000,51.195,51.4979,50.7905,51.0788,358692.12265359,0
+PB.US,D,20131127,000000,51.2692,51.2986,50.9156,51.2019,382807.62453183,0
+PB.US,D,20131129,000000,51.4511,51.4511,50.7827,50.9331,150523.09886549,0
+PB.US,D,20131202,000000,51.0133,51.2107,50.4602,50.4915,295005.2977697,0
+PB.US,D,20131203,000000,50.4015,50.6322,49.7009,50.1006,254866.0094111,0
+PB.US,D,20131204,000000,49.9491,50.468,49.4665,49.6942,374550.12465253,0
+PB.US,D,20131205,000000,49.6257,50.0205,49.314,49.8377,387041.2689736,0
+PB.US,D,20131206,000000,50.387,51.1872,50.1476,50.2061,442810.34982897,0
+PB.US,D,20131209,000000,50.3937,50.6576,50.1143,50.2432,307602.87163438,0
+PB.US,D,20131210,000000,50.0459,50.3693,49.5592,49.7273,287484.61780776,0
+PB.US,D,20131211,000000,49.9413,49.9413,48.7873,48.8694,461270.75884155,0
+PB.US,D,20131212,000000,49.0609,49.5465,48.8781,49.2866,379354.80453025,0
+PB.US,D,20131213,000000,49.4234,49.5133,48.8625,49.1019,351104.92422688,0
+PB.US,D,20131216,000000,49.3795,49.6979,49.1244,49.6199,387531.45889083,0
+PB.US,D,20131217,000000,49.7313,49.8739,49.1489,49.3696,437268.8500339,0
+PB.US,D,20131218,000000,49.3531,49.825,48.9397,49.7723,620777.94389372,0
+PB.US,D,20131219,000000,49.6815,50.0429,49.4234,49.9022,477199.37274925,0
+PB.US,D,20131220,000000,49.9764,50.1857,49.7898,49.8494,1306738.8664479,0
+PB.US,D,20131223,000000,49.9599,50.3469,49.8085,50.1944,669647.52491191,0
+PB.US,D,20131224,000000,50.3908,50.7563,50.1621,50.4162,316252.31877526,0
+PB.US,D,20131226,000000,50.6478,51.1207,50.3547,50.4211,518560.55413745,0
+PB.US,D,20131227,000000,50.4397,50.6645,50.2159,50.2472,321617.80047896,0
+PB.US,D,20131230,000000,50.3683,50.5198,50.2412,50.4582,503632.78728416,0
+PB.US,D,20131231,000000,50.6879,50.7651,50.4671,50.5443,308103.29516159,0
+PB.US,D,20140102,000000,50.2638,50.2638,49.4528,49.4693,488977.23445588,0
+PB.US,D,20140103,000000,49.4458,49.7624,49.1489,49.397,231688.92956649,0
+PB.US,D,20140106,000000,49.4839,49.6287,49.0306,49.3795,532579.57642602,0
+PB.US,D,20140107,000000,49.4605,50.0517,49.27,49.7557,508099.75803309,0
+PB.US,D,20140108,000000,49.8573,49.9219,49.4234,49.614,432271.77828889,0
+PB.US,D,20140109,000000,49.6658,50.0674,49.4371,49.7624,357908.2281304,0
+PB.US,D,20140110,000000,49.7224,49.9129,49.3091,49.9022,476050.13835038,0
+PB.US,D,20140113,000000,49.9129,50.0098,49.3297,49.6364,652451.99009077,0
+PB.US,D,20140114,000000,49.8837,50.0732,49.6287,49.8573,433170.28924365,0
+PB.US,D,20140115,000000,49.9677,50.4895,49.8085,49.8739,267502.47099364,0
+PB.US,D,20140116,000000,49.6892,49.7958,49.1733,49.3619,258308.59580272,0
+PB.US,D,20140117,000000,49.2866,49.5133,49.1068,49.2789,282541.78419554,0
+PB.US,D,20140121,000000,49.5808,50.2569,49.5808,50.2247,583177.61416699,0
+PB.US,D,20140122,000000,50.385,50.5501,49.9219,49.953,549694.26572844,0
+PB.US,D,20140123,000000,49.8085,50.1065,49.0452,49.3531,365586.50568578,0
+PB.US,D,20140124,000000,49.4772,53.3419,49.4772,50.9253,1514932.4508999,0
+PB.US,D,20140127,000000,51.5557,52.5992,51.3504,51.756,973656.35272722,0
+PB.US,D,20140128,000000,51.9406,52.0589,51.111,51.3728,648801.6614169,0
+PB.US,D,20140129,000000,51.111,51.327,50.1533,50.1533,516596.72438552,0
+PB.US,D,20140130,000000,50.4162,50.6391,49.7958,50.5687,552554.55971315,0
+PB.US,D,20140131,000000,49.6501,50.4397,49.6287,49.8837,689008.49160126,0
+PB.US,D,20140203,000000,49.8016,49.9383,47.8795,48.1169,1012132.6794668,0
+PB.US,D,20140204,000000,48.2313,49.1244,47.6431,48.6847,956082.17433745,0
+PB.US,D,20140205,000000,48.4561,48.7873,48.3749,48.7032,428332.86181405,0
+PB.US,D,20140206,000000,48.7179,49.1654,48.6847,49.14,394869.98059544,0
+PB.US,D,20140207,000000,49.3013,49.6433,48.8537,49.0863,467379.20062858,0
+PB.US,D,20140210,000000,49.3013,49.3883,48.5263,49.0609,236458.81517033,0
+PB.US,D,20140211,000000,49.0452,49.8329,48.9543,49.4839,214647.92225579,0
+PB.US,D,20140212,000000,49.4839,50.1857,49.4839,49.9129,282666.63423709,0
+PB.US,D,20140213,000000,49.614,50.2696,49.4839,50.2472,293521.42432504,0
+PB.US,D,20140214,000000,50.1446,50.7143,49.9599,50.6722,373519.60012925,0
+PB.US,D,20140218,000000,50.6,50.8755,50.2569,50.4817,219089.30897981,0
+PB.US,D,20140219,000000,50.2325,50.4973,48.6847,48.7512,399862.95889648,0
+PB.US,D,20140220,000000,48.7512,49.1068,48.1893,48.7971,297848.19461747,0
+PB.US,D,20140221,000000,48.9397,49.0306,48.4472,48.6387,503234.69985658,0
+PB.US,D,20140224,000000,48.7794,49.9472,48.6251,49.8085,355782.70734106,0
+PB.US,D,20140225,000000,49.8417,49.9072,49.3883,49.4899,217524.59001645,0
+PB.US,D,20140226,000000,49.6287,50.1104,49.2632,50.0674,417245.76877993,0
+PB.US,D,20140227,000000,49.9129,50.5139,49.7146,50.4299,376586.61303521,0
+PB.US,D,20140228,000000,50.5589,51.4941,50.298,50.4826,509597.9585317,0
+PB.US,D,20140303,000000,50.1944,50.339,49.3228,49.9022,347202.84874793,0
+PB.US,D,20140304,000000,50.385,51.6279,50.385,51.196,626241.66825306,0
+PB.US,D,20140305,000000,51.0533,51.0533,50.5843,50.8921,224280.81931414,0
+PB.US,D,20140306,000000,50.8168,51.3885,50.7357,51.1579,233102.1911024,0
+PB.US,D,20140307,000000,51.4862,51.9142,51.4061,51.7871,329207.04562766,0
+PB.US,D,20140310,000000,51.8459,52.139,51.4306,51.8459,172367.7626929,0
+PB.US,D,20140311,000000,52.0031,52.0031,51.2702,51.5731,262277.18974644,0
+PB.US,D,20140312,000000,51.3631,51.8469,51.0592,51.8282,302199.52557382,0
+PB.US,D,20140313,000000,52.0198,52.0452,51.0054,51.2107,219794.40470628,0
+PB.US,D,20140314,000000,51.0114,51.6367,50.982,51.3875,306477.17453843,0
+PB.US,D,20140317,000000,51.7325,52.0198,51.6456,51.7881,352166.14958007,0
+PB.US,D,20140318,000000,51.9338,52.0843,51.7403,52.0696,333791.70289116,0
+PB.US,D,20140319,000000,52.0051,52.909,51.8282,52.5425,511916.89454935,0
+PB.US,D,20140320,000000,52.2279,53.6195,52.2279,53.5579,455362.89580981,0
+PB.US,D,20140321,000000,53.6115,54.1647,53.0213,53.0448,825056.14917381,0
+PB.US,D,20140324,000000,53.2305,53.7113,52.8924,53.3741,358146.67124255,0
+PB.US,D,20140325,000000,53.5422,53.7338,53.0869,53.3253,262021.34949736,0
+PB.US,D,20140326,000000,53.7191,53.7338,52.7321,52.74,419830.77865664,0
+PB.US,D,20140327,000000,52.8074,52.8523,51.5313,51.6279,208628.51287545,0
+PB.US,D,20140328,000000,51.6367,52.2866,51.4207,51.6845,326461.36807454,0
+PB.US,D,20140331,000000,52.0773,52.9959,52.0519,52.9432,422131.29417637,0
+PB.US,D,20140401,000000,53.0048,53.7738,52.696,53.4356,391099.918685,0
+PB.US,D,20140402,000000,53.468,53.8119,53.2706,53.6195,323599.02736784,0
+PB.US,D,20140403,000000,53.5119,53.68,52.9588,53.596,288713.67436434,0
+PB.US,D,20140404,000000,53.8207,54.0123,52.2953,52.3247,353602.9484189,0
+PB.US,D,20140407,000000,52.1087,52.3413,51.67,52.1585,457537.53792699,0
+PB.US,D,20140408,000000,52.0843,52.4615,51.5313,51.9973,577991.22063765,0
+PB.US,D,20140409,000000,52.1869,52.1869,50.982,51.3631,578963.41358415,0
+PB.US,D,20140410,000000,51.5009,51.5009,49.5564,49.7831,508561.29384243,0
+PB.US,D,20140411,000000,49.2114,50.0127,49.0218,49.2622,382637.74660644,0
+PB.US,D,20140414,000000,49.7233,49.8348,48.2635,48.6768,628457.24481009,0
+PB.US,D,20140415,000000,48.7159,49.1235,48.0387,48.7393,610568.89459445,0
+PB.US,D,20140416,000000,49.0521,49.1645,48.4678,49.0433,382181.32760209,0
+PB.US,D,20140417,000000,49.0365,49.4605,48.8752,49.269,255017.46683856,0
+PB.US,D,20140421,000000,49.1391,49.4528,48.6915,49.0746,343326.35729387,0
+PB.US,D,20140422,000000,49.1058,49.8954,48.8283,49.3619,473694.36133686,0
+PB.US,D,20140423,000000,48.6915,49.6296,48.6818,48.9613,427808.90098393,0
+PB.US,D,20140424,000000,48.9613,48.9613,48.1658,48.1756,384630.23046627,0
+PB.US,D,20140425,000000,48.0514,48.2254,47.1232,47.3539,490768.11619944,0
+PB.US,D,20140428,000000,47.4476,47.7065,46.6102,47.0039,599398.90931963,0
+PB.US,D,20140429,000000,47.2658,47.5452,46.745,46.9648,751155.15818568,0
+PB.US,D,20140430,000000,46.9248,47.385,46.4987,47.2169,888986.53397483,0
+PB.US,D,20140501,000000,47.3372,47.3372,46.3463,46.8368,454925.92066438,0
+PB.US,D,20140502,000000,46.9727,47.8043,46.8564,47.1994,404751.55437589,0
+PB.US,D,20140505,000000,46.829,47.2756,46.6971,46.8651,372475.771913,0
+PB.US,D,20140506,000000,46.661,46.8867,46.2427,46.4987,476625.26723032,0
+PB.US,D,20140507,000000,46.4987,46.9561,45.8646,46.9248,398032.16607405,0
+PB.US,D,20140508,000000,46.6521,47.172,46.2887,46.3649,352473.15787897,0
+PB.US,D,20140509,000000,46.1782,47.0988,45.9886,47.0821,392576.62860268,0
+PB.US,D,20140512,000000,47.2248,48.0046,47.0664,47.8912,645322.23402942,0
+PB.US,D,20140513,000000,47.7964,47.9245,47.1788,47.1788,366906.64137103,0
+PB.US,D,20140514,000000,47.0176,47.0988,45.8567,45.9495,412933.32554145,0
+PB.US,D,20140515,000000,45.6662,45.9799,44.8474,45.7639,699806.99683441,0
+PB.US,D,20140516,000000,45.7815,45.8567,45.242,45.7726,1098879.9210417,0
+PB.US,D,20140519,000000,45.7209,46.4987,45.6427,46.3863,326538.12014927,0
+PB.US,D,20140520,000000,46.2887,46.2887,45.7044,46.1392,655726.74527899,0
+PB.US,D,20140521,000000,46.4127,46.8731,46.1098,46.3863,352967.44124019,0
+PB.US,D,20140522,000000,46.3561,46.829,46.3561,46.4196,308958.8249545,0
+PB.US,D,20140523,000000,46.3726,46.8223,46.3561,46.6902,254376.84285487,0
+PB.US,D,20140527,000000,46.8808,47.4994,46.6521,47.0988,307178.17682091,0
+PB.US,D,20140528,000000,46.9561,46.9561,46.1782,46.6356,301876.14349898,0
+PB.US,D,20140529,000000,46.5241,46.7147,46.3375,46.5779,205702.72378697,0
+PB.US,D,20140530,000000,46.6003,46.8133,46.3815,46.5241,266000.17705106,0
+PB.US,D,20140602,000000,46.6521,46.9394,46.0326,46.7352,416333.95413221,0
+PB.US,D,20140603,000000,46.4743,47.0664,46.3131,46.5779,409408.87027013,0
+PB.US,D,20140604,000000,46.618,47.048,46.5241,47.0108,486566.19594856,0
+PB.US,D,20140605,000000,46.9815,48.1131,46.7879,47.9146,465364.20282683,0
+PB.US,D,20140606,000000,48.1472,48.5801,47.7799,48.2909,283930.48506754,0
+PB.US,D,20140609,000000,48.1756,49.014,48.1658,49.014,311217.38267338,0
+PB.US,D,20140610,000000,48.7941,48.9877,48.5313,48.8841,338863.47998892,0
+PB.US,D,20140611,000000,49.0042,49.0677,48.4834,48.7482,418207.72811648,0
+PB.US,D,20140612,000000,48.7159,49.1078,48.6505,48.8449,512371.26683172,0
+PB.US,D,20140613,000000,49.1342,49.3726,48.4325,48.6026,295012.46129668,0
+PB.US,D,20140616,000000,48.6768,48.7775,48.3622,48.6417,547925.89792681,0
+PB.US,D,20140617,000000,48.5713,50.1065,48.5713,49.6179,481242.6720457,0
+PB.US,D,20140618,000000,49.6247,50.0977,49.3247,49.8544,468271.57141737,0
+PB.US,D,20140619,000000,49.9012,49.9012,49.1664,49.525,356263.68700932,0
+PB.US,D,20140620,000000,49.7459,49.9853,49.4859,49.7791,791477.62816262,0
+PB.US,D,20140623,000000,49.7459,50.1192,49.3325,49.7106,388334.79727295,0
+PB.US,D,20140624,000000,49.4939,50.2999,49.1733,49.2553,371801.37701642,0
+PB.US,D,20140625,000000,48.971,49.6697,48.4247,49.6471,514955.25334742,0
+PB.US,D,20140626,000000,49.4548,50.1533,48.9162,50.0977,514880.5479947,0
+PB.US,D,20140627,000000,50.1533,50.6097,49.8544,50.4172,1130236.7253299,0
+PB.US,D,20140630,000000,50.5296,50.5296,49.8544,50.2999,556845.51237072,0
+PB.US,D,20140701,000000,50.2813,51.2038,50.2813,50.6341,720994.66290219,0
+PB.US,D,20140702,000000,50.5384,50.7865,50.0018,50.0898,274800.05825839,0
+PB.US,D,20140703,000000,50.2902,50.9996,50.2902,50.813,167453.58318858,0
+PB.US,D,20140707,000000,50.6272,50.7016,50.3166,50.3566,253653.32663046,0
+PB.US,D,20140708,000000,50.2902,50.2902,49.6471,49.8641,410753.5666193,0
+PB.US,D,20140709,000000,50.1446,50.4328,49.952,50.0419,231859.83085288,0
+PB.US,D,20140710,000000,49.18,49.7928,48.9886,49.189,531596.12650856,0
+PB.US,D,20140711,000000,49.0766,49.4077,48.7648,49.189,227254.70636944,0
+PB.US,D,20140714,000000,49.5846,49.7186,49.1576,49.2719,258807.99596893,0
+PB.US,D,20140715,000000,49.311,49.952,49.0863,49.8221,332667.02915621,0
+PB.US,D,20140716,000000,49.8719,49.9062,49.1957,49.3638,611049.87426272,0
+PB.US,D,20140717,000000,49.1175,49.3726,48.586,48.7717,637621.44253212,0
+PB.US,D,20140718,000000,48.7775,49.5671,48.7775,49.4548,403337.26947897,0
+PB.US,D,20140721,000000,49.2465,49.5094,48.885,49.1019,358580.576305,0
+PB.US,D,20140722,000000,49.2211,49.7928,49.1175,49.2045,331743.95753753,0
+PB.US,D,20140723,000000,49.3472,49.5671,48.758,48.9232,230060.76222135,0
+PB.US,D,20140724,000000,49.1576,49.5846,48.7159,49.3902,264185.75800457,0
+PB.US,D,20140725,000000,48.8684,49.7879,48.758,48.8361,566027.10722969,0
+PB.US,D,20140728,000000,48.628,48.8361,47.7339,47.8882,485901.01130095,0
+PB.US,D,20140729,000000,47.8628,48.0574,47.516,47.516,462977.72498342,0
+PB.US,D,20140730,000000,47.8404,48.1355,47.3332,47.7202,408287.26661817,0
+PB.US,D,20140731,000000,47.3285,47.4593,46.5837,46.7059,526919.36675538,0
+PB.US,D,20140801,000000,46.618,46.8377,45.5323,45.7678,587796.04234338,0
+PB.US,D,20140804,000000,45.9271,46.1665,45.245,45.8294,420738.49986037,0
+PB.US,D,20140805,000000,45.5323,45.8382,45.1376,45.3144,417982.58869728,0
+PB.US,D,20140806,000000,44.9871,46.0297,44.9871,45.9271,316718.97138958,0
+PB.US,D,20140807,000000,46.1069,46.1909,45.5031,45.6994,326479.78857248,0
+PB.US,D,20140808,000000,45.6837,46.0795,45.6007,45.9124,331904.62521396,0
+PB.US,D,20140811,000000,46.1909,46.7059,45.9359,46.4733,373160.40041953,0
+PB.US,D,20140812,000000,46.2593,46.9258,46.2593,46.8046,639929.12157882,0
+PB.US,D,20140813,000000,46.8574,47.4418,46.8574,47.0597,265701.35564013,0
+PB.US,D,20140814,000000,47.0049,47.4319,46.7235,46.7802,260961.14750519,0
+PB.US,D,20140815,000000,47.1593,47.1877,46.013,46.3796,372575.03792965,0
+PB.US,D,20140818,000000,46.8574,47.4593,46.7714,47.2463,314877.94495721,0
+PB.US,D,20140819,000000,47.261,47.4613,47.0333,47.2179,211862.33362381,0
+PB.US,D,20140820,000000,47.0684,47.4593,46.6902,47.3285,432155.1151353,0
+PB.US,D,20140821,000000,47.3332,48.1355,47.0333,47.9029,254854.75244015,0
+PB.US,D,20140822,000000,47.8882,48.3622,47.6782,47.9762,303813.36586502,0
+PB.US,D,20140825,000000,48.3153,48.4424,48.0876,48.2704,278677.57307344,0
+PB.US,D,20140826,000000,48.2791,48.8029,48.2791,48.7648,342580.32712755,0
+PB.US,D,20140827,000000,48.7717,48.7941,48.3417,48.3622,217308.66084622,0
+PB.US,D,20140828,000000,48.2107,48.3153,47.8961,48.0798,330820.88591886,0
+PB.US,D,20140829,000000,48.1267,48.6104,48.0006,48.5303,266625.4506198,0
+PB.US,D,20140902,000000,48.758,48.9886,48.2107,48.8518,753337.98719083,0
+PB.US,D,20140903,000000,49.0051,49.2368,48.4755,48.628,409953.29832018,0
+PB.US,D,20140904,000000,48.6505,49.2798,48.6505,48.758,340238.87716797,0
+PB.US,D,20140905,000000,48.5616,48.8098,48.2615,48.7003,328902.08405076,0
+PB.US,D,20140908,000000,48.5303,48.8283,48.2978,48.4599,568062.57225137,0
+PB.US,D,20140909,000000,48.4668,48.4668,47.9362,48.2039,254497.59945243,0
+PB.US,D,20140910,000000,48.3417,49.1175,48.3417,48.9886,305346.3606375,0
+PB.US,D,20140911,000000,48.6661,49.528,48.6661,49.4565,304800.90922646,0
+PB.US,D,20140912,000000,49.528,49.9247,49.1088,49.4957,401111.45931198,0
+PB.US,D,20140915,000000,49.6267,49.6267,48.9232,49.015,306593.83769202,0
+PB.US,D,20140916,000000,48.9025,49.4957,48.4892,48.5928,393978.63316764,0
+PB.US,D,20140917,000000,48.5772,48.7931,48.0466,48.3446,404379.05097322,0
+PB.US,D,20140918,000000,48.4815,49.2729,48.3603,48.8606,480579.53412009,0
+PB.US,D,20140919,000000,49.1586,49.4264,48.3984,48.4316,981408.31227433,0
+PB.US,D,20140922,000000,48.2166,48.3603,47.7799,47.8355,352282.81273364,0
+PB.US,D,20140923,000000,47.6167,47.9792,47.255,47.2707,472715.00486338,0
+PB.US,D,20140924,000000,47.2473,47.4808,46.9336,47.3713,276757.74784435,0
+PB.US,D,20140925,000000,47.3646,47.3646,46.401,46.6247,320270.03404681,0
+PB.US,D,20140926,000000,46.616,46.787,46.3512,46.7225,238133.0337603,0
+PB.US,D,20140929,000000,46.189,46.6336,46.189,46.5769,338847.10621298,0
+PB.US,D,20140930,000000,46.5134,46.8437,46.1186,46.1186,466049.85469436,0
+PB.US,D,20141001,000000,46.0521,46.4225,45.3995,45.6105,774334.28475229,0
+PB.US,D,20141002,000000,45.504,46.3024,45.3662,45.972,362596.24485455,0
+PB.US,D,20141003,000000,46.4225,46.5056,45.9222,46.018,476208.75930481,0
+PB.US,D,20141006,000000,46.0932,46.1558,45.375,45.375,302033.74109241,0
+PB.US,D,20141007,000000,45.1317,45.3164,44.6489,44.692,543364.77796622,0
+PB.US,D,20141008,000000,44.7368,45.5763,44.605,45.4316,699299.40978024,0
+PB.US,D,20141009,000000,45.4249,45.4551,44.3763,44.5903,541083.70630543,0
+PB.US,D,20141010,000000,44.3245,45.3349,44.2043,44.262,673671.38034944,0
+PB.US,D,20141013,000000,44.3763,45.0624,44.2707,44.4252,454623.00580948,0
+PB.US,D,20141014,000000,44.7134,45.4249,44.2043,44.4379,612927.74169096,0
+PB.US,D,20141015,000000,43.8018,44.2142,42.6957,43.3103,1033977.3432942,0
+PB.US,D,20141016,000000,42.8265,44.1408,42.7679,43.9288,795780.86115213,0
+PB.US,D,20141017,000000,44.3675,44.3675,43.5741,43.8994,348077.82239977,0
+PB.US,D,20141020,000000,43.834,44.2463,43.7226,44.0577,257202.3425657,0
+PB.US,D,20141021,000000,44.3021,45.2938,44.2463,45.1738,608606.08820351,0
+PB.US,D,20141022,000000,45.2714,45.4981,44.8659,44.8923,281231.88212026,0
+PB.US,D,20141023,000000,45.2783,45.803,44.9782,45.2938,339902.19140019,0
+PB.US,D,20141024,000000,45.3808,45.7199,45.3008,45.6105,310898.09404253,0
+PB.US,D,20141027,000000,45.463,46.0854,45.3662,46.0102,510055.40089705,0
+PB.US,D,20141028,000000,46.2574,47.3566,46.1489,47.1887,634737.6112445,0
+PB.US,D,20141029,000000,47.2101,47.5687,46.66,47.4964,583616.63603442,0
+PB.US,D,20141030,000000,47.2101,48.4228,47.0049,47.987,352082.23397837,0
+PB.US,D,20141031,000000,48.2284,48.7638,47.7466,48.7149,617061.09675509,0
+PB.US,D,20141103,000000,48.9162,49.1586,48.2948,48.3916,465281.31058613,0
+PB.US,D,20141104,000000,48.3916,48.4892,47.6518,47.8991,486436.22910202,0
+PB.US,D,20141105,000000,48.1228,48.3671,47.4535,47.7799,488553.5630034,0
+PB.US,D,20141106,000000,47.7143,48.1922,47.6655,48.159,250282.3755086,0
+PB.US,D,20141107,000000,48.0534,48.5059,47.7544,48.4981,377739.94087806,0
+PB.US,D,20141110,000000,48.4648,49.0609,48.4648,48.9476,234945.26425677,0
+PB.US,D,20141111,000000,48.9105,49.0863,48.6006,48.7638,226442.15773836,0
+PB.US,D,20141112,000000,48.457,49.3267,48.457,49.2798,203288.61519666,0
+PB.US,D,20141113,000000,49.2729,49.3178,48.6183,48.626,171783.423564,0
+PB.US,D,20141114,000000,48.6564,48.9984,48.4316,48.5606,173454.57207099,0
+PB.US,D,20141117,000000,48.3984,48.5928,47.9323,48.0056,226236.4621781,0
+PB.US,D,20141118,000000,48.0671,48.4981,47.8658,48.2215,378089.9303388,0
+PB.US,D,20141119,000000,48.159,48.159,47.2024,47.5512,228116.37632834,0
+PB.US,D,20141120,000000,47.2189,47.729,47.1506,47.603,233052.04641358,0
+PB.US,D,20141121,000000,48.1922,48.2,47.0509,47.0851,197286.60295325,0
+PB.US,D,20141124,000000,47.1095,47.7056,46.9815,47.4593,361990.41514472,0
+PB.US,D,20141125,000000,47.5853,47.7368,47.2981,47.471,244928.15077586,0
+PB.US,D,20141126,000000,47.5355,47.603,47.0938,47.1008,329255.14359449,0
+PB.US,D,20141128,000000,47.0264,47.2893,45.1893,45.3164,607242.97135641,0
+PB.US,D,20141201,000000,45.0026,45.2303,42.7679,42.9321,2677528.8742945,0
+PB.US,D,20141202,000000,43.834,43.9551,43.1637,43.2946,1180054.9619917,0
+PB.US,D,20141203,000000,43.3738,44.0577,43.1725,43.9551,910887.48265704,0
+PB.US,D,20141204,000000,43.9639,44.3245,43.7929,44.0138,509225.45512904,0
+PB.US,D,20141205,000000,44.0676,45.6574,44.0676,45.4717,882979.40492644,0
+PB.US,D,20141208,000000,45.2147,45.803,44.5532,44.9089,914500.97033504,0
+PB.US,D,20141209,000000,44.262,45.2547,43.8506,45.1023,921099.60203929,0
+PB.US,D,20141210,000000,44.7946,45.3525,43.7226,43.8018,672243.79175956,0
+PB.US,D,20141211,000000,44.1203,44.2757,43.7637,43.9581,604326.39251691,0
+PB.US,D,20141212,000000,43.536,44.1037,43.1969,43.237,1140049.7339236,0
+PB.US,D,20141215,000000,43.6024,43.9024,42.76,43.1391,687937.03263811,0
+PB.US,D,20141216,000000,43.0258,43.7402,42.6623,43.2839,745638.21905453,0
+PB.US,D,20141217,000000,43.2193,44.045,43.1391,43.9385,615978.38082099,0
+PB.US,D,20141218,000000,44.52,44.8474,44.2005,44.7428,533378.82136415,0
+PB.US,D,20141219,000000,44.7204,44.8474,44.0323,44.1125,1368934.6543602,0
+PB.US,D,20141222,000000,44.1457,44.5591,43.9024,44.5024,646264.74950703,0
+PB.US,D,20141223,000000,44.6118,45.1023,44.4574,44.9226,630360.69626324,0
+PB.US,D,20141224,000000,44.8737,45.1483,44.5268,44.8923,224594.99114001,0
+PB.US,D,20141226,000000,45.116,45.4659,44.9304,45.0691,278702.13373736,0
+PB.US,D,20141229,000000,45.1825,45.9632,45.0779,45.3183,580492.31491265,0
+PB.US,D,20141230,000000,45.0945,45.5138,44.9705,45.2948,413508.45442139,0
+PB.US,D,20141231,000000,45.5196,45.5196,44.8649,44.8825,314493.16122259,0
+PB.US,D,20150102,000000,45.2313,45.3027,43.9815,44.4272,372756.17282598,0
+PB.US,D,20150105,000000,44.1701,44.218,42.6379,42.6838,807077.74319051,0
+PB.US,D,20150106,000000,42.6927,43.1538,41.4047,41.7995,934736.91067624,0
+PB.US,D,20150107,000000,42.0605,42.3995,41.3393,41.6158,805840.49974596,0
+PB.US,D,20150108,000000,41.9793,42.4259,41.8269,42.0341,720773.61692698,0
+PB.US,D,20150109,000000,41.9871,42.2129,38.6315,40.1374,1787786.0765434,0
+PB.US,D,20150112,000000,40.1374,40.3416,38.7049,39.3048,995740.48302778,0
+PB.US,D,20150113,000000,39.4816,40.1315,38.7439,39.426,999239.3542742,0
+PB.US,D,20150114,000000,38.7839,39.1739,37.7961,38.4458,629422.27422963,0
+PB.US,D,20150115,000000,38.4283,38.7049,37.6738,37.756,444430.33028614,0
+PB.US,D,20150116,000000,37.7316,38.5016,37.4726,38.3149,845512.11212923,0
+PB.US,D,20150120,000000,38.3648,38.4283,37.6006,37.9426,286437.71950852,0
+PB.US,D,20150121,000000,37.8684,38.2983,37.6094,37.9329,445560.12082607,0
+PB.US,D,20150122,000000,38.0472,38.9149,38.0472,38.1048,1263652.2984199,0
+PB.US,D,20150123,000000,38.2924,38.8494,37.8859,38.4595,1161233.3065475,0
+PB.US,D,20150126,000000,38.2983,38.9316,37.8224,38.5826,747820.02469868,0
+PB.US,D,20150127,000000,38.0228,38.5016,37.925,38.2983,537550.04078514,0
+PB.US,D,20150128,000000,38.4204,38.4762,37.244,37.3192,729923.48759506,0
+PB.US,D,20150129,000000,37.3798,37.7149,37.1736,37.5537,734728.16747278,0
+PB.US,D,20150130,000000,37.1736,37.3983,36.4895,37.1248,963185.32301289,0
+PB.US,D,20150202,000000,37.3035,38.8417,37.1492,38.7839,942211.53939335,0
+PB.US,D,20150203,000000,39.3048,40.3171,39.3048,40.2781,916701.19647712,0
+PB.US,D,20150204,000000,39.9917,40.4882,39.9292,39.9713,973165.13944899,0
+PB.US,D,20150205,000000,40.1247,41.2405,40.1247,41.177,459170.8220771,0
+PB.US,D,20150206,000000,41.4615,42.7981,41.4615,42.5881,1352425.7947676,0
+PB.US,D,20150209,000000,42.3291,42.5881,42.0526,42.1093,496123.36429316,0
+PB.US,D,20150210,000000,42.4757,42.5373,41.3227,42.119,752864.17104954,0
+PB.US,D,20150211,000000,42.0428,42.2637,41.396,41.8181,384304.80166944,0
+PB.US,D,20150212,000000,42.1748,42.6927,41.9568,42.6536,366987.48688975,0
+PB.US,D,20150213,000000,42.7435,43.0552,42.3223,42.8549,450138.6379236,0
+PB.US,D,20150217,000000,42.766,43.4226,42.3437,43.3972,418740.89919556,0
+PB.US,D,20150218,000000,43.1715,43.3024,42.1279,42.2715,406924.14977107,0
+PB.US,D,20150219,000000,41.906,42.1904,41.2015,41.906,520805.80816338,0
+PB.US,D,20150220,000000,41.7282,42.4845,41.177,42.4337,455510.25979328,0
+PB.US,D,20150223,000000,42.1748,42.3223,41.5982,41.9383,305323.84669558,0
+PB.US,D,20150224,000000,41.9237,42.6927,41.8757,42.4503,219165.03769355,0
+PB.US,D,20150225,000000,42.5373,42.5373,41.9793,42.2129,268492.06107708,0
+PB.US,D,20150226,000000,42.1825,42.3594,41.9314,42.337,330704.22276527,0
+PB.US,D,20150227,000000,42.337,42.4426,41.8826,41.9383,388862.85154705,0
+PB.US,D,20150302,000000,42.0214,42.3918,41.6862,42.2969,558882.00075339,0
+PB.US,D,20150303,000000,42.1591,42.468,41.8757,42.119,369173.38597787,0
+PB.US,D,20150304,000000,42.0037,42.0037,41.5748,41.781,300715.65212916,0
+PB.US,D,20150305,000000,41.7614,42.1424,41.138,42.0839,343269.04907807,0
+PB.US,D,20150306,000000,41.9481,43.3424,41.9149,42.0605,466491.94664478,0
+PB.US,D,20150309,000000,42.1904,42.546,42.0605,42.4337,368926.75597776,0
+PB.US,D,20150310,000000,41.8826,42.0839,41.3784,41.6471,334387.29899103,0
+PB.US,D,20150311,000000,41.4428,41.6793,40.8683,41.6793,605750.91102378,0
+PB.US,D,20150312,000000,42.0389,43.5467,41.8015,43.4333,862029.15860981,0
+PB.US,D,20150313,000000,43.2535,43.3932,41.8211,42.6526,445123.14568065,0
+PB.US,D,20150316,000000,42.6995,43.0357,42.2529,42.5138,314581.17026827,0
+PB.US,D,20150317,000000,42.2431,42.9106,41.9421,42.8325,383778.79411734,0
+PB.US,D,20150318,000000,42.6282,43.5398,42.2012,42.4738,576527.81441291,0
+PB.US,D,20150319,000000,42.4396,42.4396,41.2992,41.8836,438500.97667347,0
+PB.US,D,20150320,000000,42.1561,43.1256,42.0077,43.0357,944358.55076362,0
+PB.US,D,20150323,000000,43.0103,43.2135,42.2012,42.5695,369790.47265866,0
+PB.US,D,20150324,000000,42.5695,42.7727,42.0732,42.5871,607691.2034728,0
+PB.US,D,20150325,000000,42.5441,42.8626,42.1317,42.1631,463282.68656031,0
+PB.US,D,20150326,000000,42.0799,42.5256,41.738,42.3664,644866.83838606,0
+PB.US,D,20150327,000000,42.3028,42.3975,41.738,42.3898,617630.08546904,0
+PB.US,D,20150330,000000,42.5256,43.2311,42.5206,42.978,333354.72774575,0
+PB.US,D,20150331,000000,42.7981,42.887,42.4894,42.7727,311450.70898054,0
+PB.US,D,20150401,000000,42.5774,42.978,42.341,42.8803,400218.0651622,0
+PB.US,D,20150402,000000,43.0737,43.1989,42.6917,42.887,384884.02399336,0
+PB.US,D,20150406,000000,42.553,43.2223,42.0164,43.0503,362432.50709513,0
+PB.US,D,20150407,000000,42.9858,43.2223,42.5256,42.8549,350574.82323079,0
+PB.US,D,20150408,000000,42.8716,43.1735,42.5206,42.808,348323.42903888,0
+PB.US,D,20150409,000000,42.808,43.0933,42.341,42.5441,622580.08260824,0
+PB.US,D,20150410,000000,42.7503,42.808,42.1396,42.4229,484384.39030441,0
+PB.US,D,20150413,000000,42.5138,43.1989,42.1631,43.1558,545485.18195059,0
+PB.US,D,20150414,000000,43.2047,43.2047,42.1474,42.6282,515427.02276673,0
+PB.US,D,20150415,000000,42.6526,43.9073,42.6282,43.7695,506689.56658016,0
+PB.US,D,20150416,000000,43.7597,44.0059,42.8803,43.4246,350077.46978658,0
+PB.US,D,20150417,000000,43.0659,43.4011,42.3975,42.5617,399484.31532783,0
+PB.US,D,20150420,000000,42.8549,43.4754,42.6623,43.1558,322598.18031344,0
+PB.US,D,20150421,000000,43.3777,43.3865,42.5695,42.6673,326850.24525314,0
+PB.US,D,20150422,000000,42.5774,42.9545,42.1952,42.895,625052.52277535,0
+PB.US,D,20150423,000000,42.8626,43.3601,42.6526,43.2223,444879.58576352,0
+PB.US,D,20150424,000000,43.0268,43.8262,42.4581,42.5206,657564.70162838,0
+PB.US,D,20150427,000000,42.3273,42.5617,41.4946,41.91,591619.31902562,0
+PB.US,D,20150428,000000,42.0732,42.5256,41.8776,42.3273,504876.17089468,0
+PB.US,D,20150429,000000,42.2939,43.2135,42.2529,42.9623,598859.59807457,0
+PB.US,D,20150430,000000,42.8148,44.0519,42.8148,43.4754,831235.2028696,0
+PB.US,D,20150501,000000,43.5634,43.7832,42.76,43.0268,428809.74803833,0
+PB.US,D,20150504,000000,43.0503,43.6209,42.8626,43.5243,363655.42348573,0
+PB.US,D,20150505,000000,43.4422,43.9982,43.3034,43.3865,471259.78552662,0
+PB.US,D,20150506,000000,43.6298,43.9454,43.1812,43.7695,385724.20337134,0
+PB.US,D,20150507,000000,43.6073,43.7998,42.7503,43.0836,489181.90665515,0
+PB.US,D,20150508,000000,43.2712,43.532,42.6282,43.1812,315811.25018586,0
+PB.US,D,20150511,000000,43.1812,43.6854,42.9204,43.4422,505364.31408993,0
+PB.US,D,20150512,000000,43.4246,43.7294,42.8803,43.5243,357653.41124233,0
+PB.US,D,20150513,000000,43.4842,44.1545,43.2047,43.9551,405619.36450076,0
+PB.US,D,20150514,000000,44.0519,44.521,43.8829,44.0363,463038.1032822,0
+PB.US,D,20150515,000000,43.9982,43.9982,42.808,43.1256,286050.88905191,0
+PB.US,D,20150518,000000,43.1558,44.0158,43.109,43.9357,330531.2747569,0
+PB.US,D,20150519,000000,43.7294,43.9454,43.5243,43.8183,834271.51494567,0
+PB.US,D,20150520,000000,43.7207,43.7373,43.1891,43.5555,246982.03629547,0
+PB.US,D,20150521,000000,43.5243,43.8917,43.2477,43.7754,323658.38230563,0
+PB.US,D,20150522,000000,44.0597,44.0793,43.4069,43.5076,320102.20284342,0
+PB.US,D,20150526,000000,43.2311,43.6298,42.8549,43.2966,383310.09478103,0
+PB.US,D,20150527,000000,43.2477,43.7509,43.0357,43.6679,419850.22251556,0
+PB.US,D,20150528,000000,43.6298,43.8506,43.3601,43.8506,329719.74948682,0
+PB.US,D,20150529,000000,43.703,44.0158,42.9858,43.664,369054.6761023,0
+PB.US,D,20150601,000000,43.8418,43.875,43.1812,43.5243,323098.60384063,0
+PB.US,D,20150602,000000,43.4422,44.4212,43.3288,44.3206,420693.47197653,0
+PB.US,D,20150603,000000,44.4428,45.2831,43.7373,45.1531,423899.66197799,0
+PB.US,D,20150604,000000,44.8141,45.0985,44.3558,44.4349,467086.51938363,0
+PB.US,D,20150605,000000,44.7545,45.587,44.6578,45.5441,453099.22128595,0
+PB.US,D,20150608,000000,45.5773,46.0082,45.5529,45.759,327829.60172661,0
+PB.US,D,20150609,000000,45.888,46.5476,45.505,46.3248,347762.62721291,0
+PB.US,D,20150610,000000,46.4743,47.7134,46.4655,47.1984,602700.27189376,0
+PB.US,D,20150611,000000,46.9336,47.389,46.7489,47.2159,474615.38623354,0
+PB.US,D,20150612,000000,47.2346,47.2433,46.6463,46.9902,358647.09476975,0
+PB.US,D,20150615,000000,46.4724,47.0273,45.8167,46.5779,409447.75798799,0
+PB.US,D,20150616,000000,46.4157,47.4329,46.3913,47.3636,374283.0274325,0
+PB.US,D,20150617,000000,47.5452,47.5873,46.488,46.5565,436192.27426578,0
+PB.US,D,20150618,000000,46.7489,47.1035,46.2544,46.9971,486380.96760823,0
+PB.US,D,20150619,000000,46.9062,47.2346,46.4724,46.9737,584558.12815102,0
+PB.US,D,20150622,000000,47.3322,47.8003,46.8417,47.5619,304432.49926779,0
+PB.US,D,20150623,000000,47.5786,48.3573,47.4525,48.1941,513732.33695682,0
+PB.US,D,20150624,000000,48.0133,48.3954,47.8981,48.1522,541085.75302741,0
+PB.US,D,20150625,000000,48.3095,48.4013,47.7749,48.032,411283.66761539,0
+PB.US,D,20150626,000000,48.2811,48.5596,48.0397,48.5049,818899.60941997,0
+PB.US,D,20150629,000000,47.8638,48.3426,47.2941,47.3479,421172.40492281,0
+PB.US,D,20150630,000000,47.818,48.0994,47.0881,47.2854,411454.56890178,0
+PB.US,D,20150701,000000,47.8727,48.4717,47.3265,47.9958,841002.16021846,0
+PB.US,D,20150702,000000,47.987,47.987,46.9737,47.2756,616432.75310335,0
+PB.US,D,20150706,000000,46.2105,46.7772,45.8997,46.7196,531443.64572011,0
+PB.US,D,20150707,000000,46.5779,46.6629,44.8131,45.4404,775304.4309768,0
+PB.US,D,20150708,000000,45.031,45.245,44.6656,44.82,440711.43642552,0
+PB.US,D,20150709,000000,45.5294,45.6691,44.9822,45.1366,472336.36129476,0
+PB.US,D,20150710,000000,45.9154,46.3415,45.457,45.6389,309192.15126167,0
+PB.US,D,20150713,000000,45.8831,46.2633,45.2704,46.0717,454263.80609977,0
+PB.US,D,20150714,000000,45.7004,46.0376,45.4483,45.9329,449222.7298319,0
+PB.US,D,20150715,000000,46.1304,46.5066,45.7365,46.2193,257333.33277323,0
+PB.US,D,20150716,000000,46.5066,46.7264,46.2447,46.4304,377453.3997991,0
+PB.US,D,20150717,000000,46.2349,46.277,45.3603,45.7365,899857.69783872,0
+PB.US,D,20150720,000000,45.7952,46.3502,45.465,45.8997,481982.56204604,0
+PB.US,D,20150721,000000,45.8489,46.4089,45.4747,45.8577,502254.32002211,0
+PB.US,D,20150722,000000,45.801,46.5565,45.801,46.3688,288555.05340991,0
+PB.US,D,20150723,000000,46.488,46.7108,45.6544,45.8577,681397.75587164,0
+PB.US,D,20150724,000000,49.1098,49.1098,44.647,44.6977,612648.36413896,0
+PB.US,D,20150727,000000,44.3958,44.3958,43.3777,43.8369,555253.16266046,0
+PB.US,D,20150728,000000,44.1497,44.262,43.4256,44.0255,523259.82783255,0
+PB.US,D,20150729,000000,44.1398,44.8933,43.917,44.82,561237.77776693,0
+PB.US,D,20150730,000000,44.735,45.1718,44.5571,44.8756,417383.92251444,0
+PB.US,D,20150731,000000,44.9334,44.9998,44.3353,44.7047,404440.452633,0
+PB.US,D,20150803,000000,44.82,45.5626,44.2209,44.8591,485959.34287774,0
+PB.US,D,20150804,000000,44.8434,45.6291,44.8434,45.2129,365242.65639102,0
+PB.US,D,20150805,000000,45.3437,46.2193,45.3437,45.6466,408596.32163906,0
+PB.US,D,20150806,000000,45.6066,45.7698,44.8845,45.0818,536695.53435321,0
+PB.US,D,20150807,000000,44.8434,45.4404,44.3098,44.82,329953.07579397,0
+PB.US,D,20150810,000000,45.0408,45.8997,45.0408,45.8743,337033.71052751,0
+PB.US,D,20150811,000000,45.2704,45.5205,44.5571,44.9334,380676.9869375,0
+PB.US,D,20150812,000000,44.5346,44.8347,43.5252,43.9591,740135.60697733,0
+PB.US,D,20150813,000000,44.0822,44.4174,43.5819,44.2043,306994.99520257,0
+PB.US,D,20150814,000000,44.2209,44.7204,44.0734,44.7114,201243.93992601,0
+PB.US,D,20150817,000000,44.5649,45.3818,44.089,44.8043,472216.62805818,0
+PB.US,D,20150818,000000,44.9109,45.1366,44.1574,44.5004,252651.45621507,0
+PB.US,D,20150819,000000,44.3773,44.4633,43.6405,43.7939,516542.48625271,0
+PB.US,D,20150820,000000,43.0826,43.3034,41.7077,41.739,721083.69530886,0
+PB.US,D,20150821,000000,41.0529,41.7878,40.5253,41.1077,602999.09330469,0
+PB.US,D,20150824,000000,39.985,40.749,35.8358,39.168,1009947.8037396,0
+PB.US,D,20150825,000000,39.5042,40.0699,38.4156,38.4224,675166.51076506,0
+PB.US,D,20150826,000000,39.3165,40.2399,38.7498,40.1334,512391.73405165,0
+PB.US,D,20150827,000000,40.7149,42.5089,40.7149,42.1581,1255820.5167151,0
+PB.US,D,20150828,000000,42.0819,42.5587,41.7477,42.2881,575278.2906364,0
+PB.US,D,20150831,000000,41.9354,42.4934,41.7145,42.3164,477712.07660841,0
+PB.US,D,20150901,000000,41.6265,41.6578,40.0094,40.2174,506042.80243049,0
+PB.US,D,20150902,000000,40.707,40.9874,39.9937,40.8058,344603.51181728,0
+PB.US,D,20150903,000000,40.666,41.5435,40.5791,41.092,323238.80429713,0
+PB.US,D,20150904,000000,40.5849,40.8634,40.2986,40.6591,296125.87806067,0
+PB.US,D,20150908,000000,41.4214,41.8552,40.6915,41.7947,657827.70540443,0
+PB.US,D,20150909,000000,42.1415,42.2129,41.2552,41.3304,413962.82670374,0
+PB.US,D,20150910,000000,41.0608,42.0331,40.8634,41.3559,555447.60124975,0
+PB.US,D,20150911,000000,40.9787,41.3139,40.1403,40.97,604952.68944665,0
+PB.US,D,20150914,000000,40.8878,41.6481,40.5791,41.1985,469772.84199896,0
+PB.US,D,20150915,000000,41.4869,41.9285,41.2738,41.7829,465623.1131589,0
+PB.US,D,20150916,000000,41.8748,42.122,41.4615,41.9715,361275.0858083,0
+PB.US,D,20150917,000000,41.9227,42.2608,40.5203,40.6962,835313.29643993,0
+PB.US,D,20150918,000000,40.3103,40.3504,39.4602,39.979,1806746.9090831,0
+PB.US,D,20150921,000000,40.4334,41.0011,40.3661,40.621,568929.35901525,0
+PB.US,D,20150922,000000,40.0806,40.3572,39.5403,39.8862,545725.67178472,0
+PB.US,D,20150923,000000,40.0358,40.6299,39.682,39.979,524133.7781234,0
+PB.US,D,20150924,000000,39.5853,40.2682,39.3615,40.2272,277474.10054177,0
+PB.US,D,20150925,000000,40.795,41.1419,40.1511,40.2772,346164.13733666,0
+PB.US,D,20150928,000000,40.0806,40.1853,39.5403,39.8472,327650.51355226,0
+PB.US,D,20150929,000000,39.9136,40.3992,39.7075,40.3171,485240.94345832,0
+PB.US,D,20150930,000000,40.795,40.8272,40.2595,40.4334,444912.3333154,0
+PB.US,D,20151001,000000,40.5644,40.7784,39.5853,40.2409,458643.791164,0
+PB.US,D,20151002,000000,39.3615,40.0885,38.1917,40.0806,727678.23356914,0
+PB.US,D,20151005,000000,40.2127,41.0081,40.2127,40.8536,323570.37325994,0
+PB.US,D,20151006,000000,40.7207,40.9845,40.4334,40.8849,461918.54635223,0
+PB.US,D,20151007,000000,41.2738,41.9637,41.0081,41.8816,578763.85818987,0
+PB.US,D,20151008,000000,41.7096,42.3574,41.3304,42.2939,410660.44076863,0
+PB.US,D,20151009,000000,42.3574,42.4982,41.3627,41.5611,278391.03199448,0
+PB.US,D,20151012,000000,41.5444,41.9715,41.2298,41.8239,304879.70802318,0
+PB.US,D,20151013,000000,41.4361,41.9715,41.3129,41.4214,528239.50244063,0
+PB.US,D,20151014,000000,41.3559,41.5444,39.8285,39.9643,552894.31556393,0
+PB.US,D,20151015,000000,40.2028,40.6699,39.6595,40.6621,593585.19549955,0
+PB.US,D,20151016,000000,40.8849,40.9757,40.194,40.6299,275595.20975254,0
+PB.US,D,20151019,000000,40.3661,41.1155,40.3661,40.6377,188317.86718152,0
+PB.US,D,20151020,000000,40.753,41.3559,40.6553,41.2386,237660.24098001,0
+PB.US,D,20151021,000000,41.264,42.0301,40.2917,40.3171,290537.30365977,0
+PB.US,D,20151022,000000,40.5283,41.396,40.1598,40.7861,523984.36741794,0
+PB.US,D,20151023,000000,41.4615,42.7034,41.2298,42.4073,572203.09084247,0
+PB.US,D,20151026,000000,42.3985,42.4904,41.3383,41.9383,399002.31229857,0
+PB.US,D,20151027,000000,41.6265,41.9793,40.7383,41.181,349567.83601041,0
+PB.US,D,20151028,000000,41.223,43.5438,41.0335,43.5193,573665.47370621,0
+PB.US,D,20151029,000000,43.6122,44.2933,43.0014,43.1256,284828.99602231,0
+PB.US,D,20151030,000000,43.0347,43.2986,41.9139,42.3028,422082.17284853,0
+PB.US,D,20151102,000000,42.341,43.1655,42.2939,43.1177,386987.0308408,0
+PB.US,D,20151103,000000,43.0435,43.9659,43.0435,43.5507,369851.87431844,0
+PB.US,D,20151104,000000,43.661,43.7988,43.2721,43.6523,307211.94773379,0
+PB.US,D,20151105,000000,43.6366,45.2333,43.5946,44.6568,611560.53139988,0
+PB.US,D,20151106,000000,45.2968,46.962,45.2002,46.2564,1119271.4122543,0
+PB.US,D,20151109,000000,46.3101,46.3853,45.2744,45.7171,510230.39562742,0
+PB.US,D,20151110,000000,45.6281,46.2788,45.1327,45.7688,446738.00933284,0
+PB.US,D,20151111,000000,45.9916,46.2203,44.7613,44.9363,233692.67039728,0
+PB.US,D,20151112,000000,44.7368,44.9363,43.7411,43.7901,254218.22190044,0
+PB.US,D,20151113,000000,43.4959,43.8819,42.8696,43.109,370095.43423556,0
+PB.US,D,20151116,000000,43.0659,43.9297,42.7122,43.7578,545365.44871402,0
+PB.US,D,20151117,000000,43.8409,44.3177,43.4206,43.8819,377382.78789035,0
+PB.US,D,20151118,000000,43.9297,44.822,43.4617,44.7877,403496.9137944,0
+PB.US,D,20151119,000000,44.7877,44.8522,44.261,44.604,237579.39546129,0
+PB.US,D,20151120,000000,44.8786,45.2246,44.4633,44.9929,278879.17518971,0
+PB.US,D,20151123,000000,44.9842,45.8157,44.9842,45.7082,624435.43609456,0
+PB.US,D,20151124,000000,45.4366,46.2788,45.2246,45.9075,508199.02404972,0
+PB.US,D,20151125,000000,45.8323,46.0551,45.462,45.8821,356612.65310907,0
+PB.US,D,20151127,000000,45.8988,45.9329,45.2567,45.7512,254829.16841524,0
+PB.US,D,20151130,000000,45.9593,46.0981,45.4884,45.6203,318838.35201297,0
+PB.US,D,20151201,000000,45.7082,45.9232,45.2802,45.6125,478737.48432672,0
+PB.US,D,20151202,000000,45.7688,45.9916,44.4018,44.5091,324114.80130998,0
+PB.US,D,20151203,000000,44.904,45.0858,43.5848,43.7089,414812.21633069,0
+PB.US,D,20151204,000000,43.7744,44.6733,43.5682,44.4095,450989.05091155,0
+PB.US,D,20151207,000000,44.2444,44.2874,42.4172,42.6703,674113.47229984,0
+PB.US,D,20151208,000000,42.2764,42.2764,41.1057,41.5269,644407.3492987,0
+PB.US,D,20151209,000000,41.4428,42.1377,41.0011,41.3705,1034247.5105972,0
+PB.US,D,20151210,000000,41.4428,41.5777,40.8683,41.0656,378842.1006711,0
+PB.US,D,20151211,000000,40.1853,40.3416,39.5764,40.113,727558.50033257,0
+PB.US,D,20151214,000000,40.0455,40.325,39.3459,39.4846,854168.72279709,0
+PB.US,D,20151215,000000,40.1755,40.7109,40.0024,40.6962,516457.54729002,0
+PB.US,D,20151216,000000,41.0774,41.2015,39.8579,41.0178,530339.43920508,0
+PB.US,D,20151217,000000,41.0774,41.0774,39.9987,40.066,497382.09831865,0
+PB.US,D,20151218,000000,39.4778,39.4778,38.2944,38.7889,2922265.656564,0
+PB.US,D,20151221,000000,38.7488,39.5687,38.5172,39.1797,512717.16284847,0
+PB.US,D,20151222,000000,39.379,39.4562,38.6588,39.4465,210742.77669384,0
+PB.US,D,20151223,000000,39.5687,40.322,39.4298,40.2244,319439.0649178,0
+PB.US,D,20151224,000000,40.322,41.0539,40.322,40.7109,284019.51747423,0
+PB.US,D,20151228,000000,40.4558,40.8077,39.767,40.2164,398710.65441462,0
+PB.US,D,20151229,000000,40.4149,40.9954,40.4149,40.878,379497.05170874,0
+PB.US,D,20151230,000000,40.753,40.8898,40.3153,40.3474,286038.60871996,0
+PB.US,D,20151231,000000,40.2087,40.796,39.6341,39.6429,363954.24489665,0
+PB.US,D,20160104,000000,39.1211,39.3048,38.2368,38.5582,627355.08501706,0
+PB.US,D,20160105,000000,38.0951,38.7078,37.5586,38.0609,776491.52973253,0
+PB.US,D,20160106,000000,37.3661,38.2455,37.1922,37.7228,640051.92489838,0
+PB.US,D,20160107,000000,37.1355,37.4608,36.0743,36.1153,614409.56841363,0
+PB.US,D,20160108,000000,36.5022,36.6743,35.2115,35.3052,465954.6821217,0
+PB.US,D,20160111,000000,35.3052,35.7665,34.3017,34.7258,610488.04907574,0
+PB.US,D,20160112,000000,34.4013,34.8743,33.2082,34.0349,774363.96222119,0
+PB.US,D,20160113,000000,34.0886,34.2206,31.5841,31.7503,1248618.102023,0
+PB.US,D,20160114,000000,31.973,32.7558,30.9725,32.4031,1414844.675377,0
+PB.US,D,20160115,000000,31.2207,31.7815,30.4174,31.4845,1081348.7238138,0
+PB.US,D,20160119,000000,32.0639,32.1137,30.5747,30.7379,716743.62132348,0
+PB.US,D,20160120,000000,30.1262,30.1262,28.3605,29.4705,1507717.7558759,0
+PB.US,D,20160121,000000,29.4618,30.224,28.8452,28.8988,1269944.9451863,0
+PB.US,D,20160122,000000,29.3044,30.0334,29.0406,29.8458,1005433.7583849,0
+PB.US,D,20160125,000000,29.5253,29.579,27.8074,27.9432,796540.1950114,0
+PB.US,D,20160126,000000,28.163,29.4157,28.1475,29.4157,1110869.6184746,0
+PB.US,D,20160127,000000,30.0246,32.1137,29.4451,31.9809,2073035.6739351,0
+PB.US,D,20160128,000000,32.7177,34.4179,32.7089,34.0026,2152652.1360877,0
+PB.US,D,20160129,000000,33.5874,35.1205,33.5874,35.1205,1495030.1262435,0
+PB.US,D,20160201,000000,34.9222,35.0385,33.9107,34.1648,831900.38751719,0
+PB.US,D,20160202,000000,33.7047,33.773,33.217,33.5298,1145608.6308556,0
+PB.US,D,20160203,000000,33.9391,34.3232,32.4382,34.3085,887147.55426444,0
+PB.US,D,20160204,000000,34.333,35.487,33.7047,34.5069,668038.80142569,0
+PB.US,D,20160205,000000,34.5303,35.0229,33.6158,33.6469,526448.62069707,0
+PB.US,D,20160208,000000,33.1417,33.7124,32.6131,33.4837,1547770.0585499,0
+PB.US,D,20160209,000000,32.9815,34.0349,32.8008,33.773,717365.82480924,0
+PB.US,D,20160210,000000,34.0095,34.8069,33.3881,33.4135,473263.52635742,0
+PB.US,D,20160211,000000,32.3551,33.3245,32.1363,33.0343,1082969.727632,0
+PB.US,D,20160212,000000,33.4135,35.3151,33.2424,34.9554,518834.81488446,0
+PB.US,D,20160216,000000,35.5348,36.5951,34.6554,35.7752,613854.90675363,0
+PB.US,D,20160217,000000,36.1055,36.6791,35.1049,35.2252,615977.35745999,0
+PB.US,D,20160218,000000,35.3834,35.5192,34.3915,34.7736,541207.53298599,0
+PB.US,D,20160219,000000,34.6398,35.275,34.2743,34.9065,608240.74832782,0
+PB.US,D,20160222,000000,35.2964,35.8514,35.2182,35.4352,561376.95486243,0
+PB.US,D,20160223,000000,35.401,35.401,33.7946,34.3232,590681.92035299,0
+PB.US,D,20160224,000000,33.6412,33.8375,32.4949,33.7124,1047327.0874912,0
+PB.US,D,20160225,000000,33.8101,34.458,33.4055,34.1101,509431.15068929,0
+PB.US,D,20160226,000000,34.5391,34.9349,33.9197,34.6115,1625414.5040624,0
+PB.US,D,20160229,000000,34.6554,34.7834,33.4837,33.5062,996944.97892045,0
+PB.US,D,20160301,000000,33.7202,35.2115,33.5356,35.0541,693883.78338772,0
+PB.US,D,20160302,000000,35.1205,35.8514,34.7581,35.825,474494.62963598,0
+PB.US,D,20160303,000000,35.8905,37.0173,35.6697,36.9508,601810.97118795,0
+PB.US,D,20160304,000000,37.1843,37.8313,37.0817,37.54,806197.65273366,0
+PB.US,D,20160307,000000,37.5312,38.1459,37.2498,38.0687,487864.84105289,0
+PB.US,D,20160308,000000,37.6798,38.0774,36.2971,36.3821,519936.97467751,0
+PB.US,D,20160309,000000,36.6274,36.7866,35.5856,35.834,550767.77141359,0
+PB.US,D,20160310,000000,36.1309,36.9137,35.4352,36.8443,831431.68818089,0
+PB.US,D,20160311,000000,37.285,37.4814,36.7045,37.4481,487002.14773299,0
+PB.US,D,20160314,000000,37.4414,37.755,36.8237,37.3896,526883.5491205,0
+PB.US,D,20160315,000000,37.0612,37.2459,36.2647,36.6449,436769.4498677,0
+PB.US,D,20160316,000000,36.9449,37.2742,36.0781,36.7612,545227.29497951,0
+PB.US,D,20160317,000000,36.6967,38.5308,36.4867,38.3375,720073.63800551,0
+PB.US,D,20160318,000000,38.6305,39.6136,38.3639,38.8631,1616704.6786228,0
+PB.US,D,20160321,000000,38.8808,39.0888,38.1399,38.823,373563.60465209,0
+PB.US,D,20160322,000000,38.5308,38.9589,37.9466,38.9218,443614.71157207,0
+PB.US,D,20160323,000000,38.7312,38.8808,37.8791,37.8968,514092.56002753,0
+PB.US,D,20160324,000000,37.4863,37.9543,36.8804,37.9543,370478.17124818,0
+PB.US,D,20160328,000000,38.0961,38.4137,37.4931,38.0374,280269.92278371,0
+PB.US,D,20160329,000000,37.7042,38.1546,36.3342,38.1546,1243530.9745103,0
+PB.US,D,20160330,000000,38.2886,39.423,37.8704,38.7722,453733.70510367,0
+PB.US,D,20160331,000000,38.6394,39.0234,37.9202,38.6892,659487.59694046,0
+PB.US,D,20160401,000000,38.1546,38.655,37.3525,38.5709,915903.99826098,0
+PB.US,D,20160404,000000,38.5221,38.8885,37.8878,38.188,361603.58468811,0
+PB.US,D,20160405,000000,37.8039,38.3375,37.2498,37.5557,489889.0491036,0
+PB.US,D,20160406,000000,37.6456,37.8878,37.1462,37.6456,606966.66388741,0
+PB.US,D,20160407,000000,37.3211,37.5792,36.0938,36.6087,563202.63087984,0
+PB.US,D,20160408,000000,37.1218,37.6875,36.6361,36.7963,312722.74669897,0
+PB.US,D,20160411,000000,37.0563,38.2886,37.0114,37.4628,491382.13279722,0
+PB.US,D,20160412,000000,37.6387,38.7634,37.4463,38.6394,416129.28193295,0
+PB.US,D,20160413,000000,39.0048,40.5829,39.0048,40.3308,818890.399171,0
+PB.US,D,20160414,000000,40.2381,41.7829,40.2321,41.1985,668827.81275386,0
+PB.US,D,20160415,000000,41.0071,41.4116,40.4969,40.9074,639581.17884008,0
+PB.US,D,20160418,000000,40.322,41.7673,40.2077,41.6578,409049.67056043,0
+PB.US,D,20160419,000000,41.6989,42.7836,41.5005,42.3106,647280.94697637,0
+PB.US,D,20160420,000000,42.2832,43.317,41.7673,43.2819,701876.23276897,0
+PB.US,D,20160421,000000,43.3513,43.6112,42.4416,42.5403,568535.36503166,0
+PB.US,D,20160422,000000,42.8763,43.533,42.7161,43.1568,537903.10032886,0
+PB.US,D,20160425,000000,43.1256,43.1256,42.0174,42.5305,468857.95726826,0
+PB.US,D,20160426,000000,42.5754,43.4764,42.5754,43.451,566305.4614207,0
+PB.US,D,20160427,000000,43.4764,44.3509,42.8265,43.5838,812584.44871169,0
+PB.US,D,20160428,000000,43.2916,44.2425,42.5587,43.4587,557251.78668625,0
+PB.US,D,20160429,000000,43.66,44.7505,43.451,44.0109,510022.65334516,0
+PB.US,D,20160502,000000,44.0353,44.2092,43.4109,43.6112,557530.14087726,0
+PB.US,D,20160503,000000,42.7074,42.8499,42.0008,42.2588,845636.96217078,0
+PB.US,D,20160504,000000,41.95,42.5911,41.0579,41.2659,660971.47038513,0
+PB.US,D,20160505,000000,41.6071,41.7829,40.4413,40.6152,520346.31907603,0
+PB.US,D,20160506,000000,40.3153,40.7901,39.9322,40.5213,576306.76843771,0
+PB.US,D,20160509,000000,40.749,41.2983,40.5995,40.923,636732.14182632,0
+PB.US,D,20160510,000000,41.2983,42.3183,41.097,42.0575,703982.30969939,0
+PB.US,D,20160511,000000,41.9157,42.6105,41.6823,41.7497,281810.08108318,0
+PB.US,D,20160512,000000,42.0399,42.5403,41.0735,41.5054,322129.48097712,0
+PB.US,D,20160513,000000,41.3647,42.1904,40.2381,40.4227,393494.58341639,0
+PB.US,D,20160516,000000,40.6318,41.6481,40.5995,41.2816,429843.34264462,0
+PB.US,D,20160517,000000,41.1907,42.0331,40.5829,40.8312,469771.81863797,0
+PB.US,D,20160518,000000,40.8068,43.1665,40.8068,43.0347,678996.95097427,0
+PB.US,D,20160519,000000,42.5657,43.6356,41.69,42.1982,407013.18217775,0
+PB.US,D,20160520,000000,42.4073,43.5017,42.0986,43.0943,516681.66334821,0
+PB.US,D,20160523,000000,42.9351,43.1754,42.34,42.9516,273989.55634931,0
+PB.US,D,20160524,000000,43.3004,44.2005,43.2702,44.0763,380642.19266362,0
+PB.US,D,20160525,000000,44.4183,45.1346,44.2904,44.8601,347059.57820844,0
+PB.US,D,20160526,000000,44.9117,44.9117,44.2269,44.4018,219155.82744457,0
+PB.US,D,20160527,000000,44.3597,44.7946,44.2092,44.7849,462021.90581285,0
+PB.US,D,20160531,000000,45.036,45.3008,44.6167,44.9117,384662.97801815,0
+PB.US,D,20160601,000000,44.3343,45.1414,43.8966,45.0624,326121.61222377,0
+PB.US,D,20160602,000000,44.6167,45.1942,44.4272,45.1942,348192.43883137,0
+PB.US,D,20160603,000000,44.5024,44.7104,43.0503,44.5522,471144.14573404,0
+PB.US,D,20160606,000000,44.7037,45.5108,44.4837,45.2773,349905.5451392,0
+PB.US,D,20160607,000000,45.244,45.3173,44.4419,44.561,510476.00226654,0
+PB.US,D,20160608,000000,44.5913,45.1855,44.3773,45.0868,299300.34387125,0
+PB.US,D,20160609,000000,45.3447,45.4033,44.259,44.8943,377610.99739252,0
+PB.US,D,20160610,000000,44.092,44.7104,43.7411,44.1096,313798.2991061,0
+PB.US,D,20160613,000000,43.6737,43.9601,42.9252,43.0659,610629.27289323,0
+PB.US,D,20160614,000000,42.8499,43.2662,41.7243,41.992,436871.78596733,0
+PB.US,D,20160615,000000,42.2168,43.1167,41.7829,42.252,328371.98305467,0
+PB.US,D,20160616,000000,41.8318,41.8318,40.9093,41.564,420128.57670656,0
+PB.US,D,20160617,000000,41.5298,42.4874,41.4526,41.9588,984012.76600997,0
+PB.US,D,20160620,000000,42.8725,43.4939,42.5432,42.6048,340489.60061207,0
+PB.US,D,20160621,000000,42.6135,42.9731,41.9822,42.7699,242034.08587827,0
+PB.US,D,20160622,000000,42.7699,43.4002,42.3682,42.3838,319298.86446131,0
+PB.US,D,20160623,000000,43.2497,44.3577,42.4874,44.348,426382.33575507,0
+PB.US,D,20160624,000000,40.7833,42.4952,40.5908,40.6651,898392.24489199,0
+PB.US,D,20160627,000000,39.3556,39.8589,37.6446,37.7961,1198611.5669379,0
+PB.US,D,20160628,000000,38.7195,39.2814,38.1723,39.0634,527118.92214967,0
+PB.US,D,20160629,000000,40.2448,41.4888,39.5159,41.4282,742586.55656351,0
+PB.US,D,20160630,000000,41.6656,42.7963,41.0168,42.7797,879641.20135645,0
+PB.US,D,20160701,000000,42.0174,42.7747,41.564,42.2422,514112.00388646,0
+PB.US,D,20160705,000000,41.564,41.564,39.6761,40.1139,511515.7370388,0
+PB.US,D,20160706,000000,39.4152,40.1003,38.5445,40.0094,1092284.3594205,0
+PB.US,D,20160707,000000,40.0797,41.306,40.0171,40.4892,672175.22657282,0
+PB.US,D,20160708,000000,41.3207,41.8142,41.0764,41.2445,582590.2049551,0
+PB.US,D,20160711,000000,41.7565,42.1357,41.6882,42.0331,572221.51134041,0
+PB.US,D,20160712,000000,42.7874,44.045,42.7874,43.8447,621905.68771166,0
+PB.US,D,20160713,000000,43.662,44.1057,43.3083,43.9972,751083.52291593,0
+PB.US,D,20160714,000000,44.9852,45.0886,44.5669,44.7184,620711.42542896,0
+PB.US,D,20160715,000000,45.1884,45.2968,44.3754,45.0026,304978.97403983,0
+PB.US,D,20160718,000000,44.7849,44.9939,44.4819,44.6235,342218.05733485,0
+PB.US,D,20160719,000000,44.4556,44.9939,44.1574,44.7027,234866.46546005,0
+PB.US,D,20160720,000000,44.8033,45.0633,44.2825,44.7505,319751.19002168,0
+PB.US,D,20160721,000000,44.6431,45.1541,44.3148,44.3998,263666.91397945,0
+PB.US,D,20160722,000000,44.4486,45.2383,44.2552,45.0965,216511.4626301,0
+PB.US,D,20160725,000000,44.7662,45.0183,44.6157,44.7749,335999.09256024,0
+PB.US,D,20160726,000000,44.5512,45.4316,44.4556,45.3212,598983.42475513,0
+PB.US,D,20160727,000000,45.246,45.7863,43.7197,43.8711,973044.38285142,0
+PB.US,D,20160728,000000,43.5682,43.9288,42.9125,43.7519,458614.11369511,0
+PB.US,D,20160729,000000,43.5936,43.7519,42.7699,42.8626,767477.76607696,0
+PB.US,D,20160801,000000,42.8138,43.2497,41.992,42.0575,486909.02188233,0
+PB.US,D,20160802,000000,42.2079,42.4444,41.4976,41.8826,326912.67027392,0
+PB.US,D,20160803,000000,41.9403,42.9976,41.8826,42.9496,361557.53344328,0
+PB.US,D,20160804,000000,42.0272,43.3845,42.0272,43.2565,300316.5413406,0
+PB.US,D,20160805,000000,43.8956,44.8121,43.6376,44.5512,638449.34157815,0
+PB.US,D,20160808,000000,44.685,44.9852,44.5355,44.6705,288092.49423957,0
+PB.US,D,20160809,000000,44.695,44.9117,44.1878,44.6157,260540.5461357,0
+PB.US,D,20160810,000000,44.4917,44.6285,43.6757,43.7284,307695.99748505,0
+PB.US,D,20160811,000000,43.7861,44.2386,43.451,43.9639,224596.014501,0
+PB.US,D,20160812,000000,43.4422,43.5751,43.0405,43.4002,203128.97088123,0
+PB.US,D,20160815,000000,43.5751,44.9264,43.5751,44.7027,306477.17453843,0
+PB.US,D,20160816,000000,44.5981,44.8395,44.4252,44.4819,281883.76307491,0
+PB.US,D,20160817,000000,44.3577,45.1356,44.3577,44.7095,217114.22225692,0
+PB.US,D,20160818,000000,44.7849,45.4551,44.5228,45.3486,314401.05873292,0
+PB.US,D,20160819,000000,45.2383,45.674,44.8776,45.0467,358025.91464498,0
+PB.US,D,20160822,000000,44.7749,45.2137,44.6519,44.9117,152291.46666713,0
+PB.US,D,20160823,000000,45.1884,45.3037,44.8864,44.9528,226992.72595438,0
+PB.US,D,20160824,000000,44.8864,45.2137,44.819,45.0544,158835.86023858,0
+PB.US,D,20160825,000000,44.9608,45.4737,44.9608,45.1728,154642.12687568,0
+PB.US,D,20160826,000000,45.3877,45.9359,45.2137,45.7678,382775.90034094,0
+PB.US,D,20160829,000000,45.7228,46.5946,45.7228,46.3258,387892.70532253,0
+PB.US,D,20160830,000000,46.5056,46.7909,46.3258,46.6893,281749.7027844,0
+PB.US,D,20160831,000000,46.7655,47.2062,45.9622,46.5398,412457.46267817,0
+PB.US,D,20160901,000000,46.7558,47.0928,45.4834,46.1294,190628.6163112,0
+PB.US,D,20160902,000000,46.4284,46.9678,45.8323,46.958,301438.14499256,0
+PB.US,D,20160906,000000,47.1182,47.1681,45.3877,45.9359,433856.96447218,0
+PB.US,D,20160907,000000,45.6085,46.7059,45.6085,46.0336,529272.07368592,0
+PB.US,D,20160908,000000,46.0424,46.6492,45.9261,46.2017,627841.18149031,0
+PB.US,D,20160909,000000,46.2105,46.5056,45.7228,45.7228,629840.82887711,0
+PB.US,D,20160912,000000,45.2293,45.6379,44.7849,45.5392,438629.920159,0
+PB.US,D,20160913,000000,44.7749,45.1043,44.2053,44.8434,395139.12453747,0
+PB.US,D,20160914,000000,44.6324,45.375,44.3802,44.4457,323870.21803186,0
+PB.US,D,20160915,000000,44.3451,45.2323,44.3451,44.8688,276285.97842505,0
+PB.US,D,20160916,000000,44.4056,44.9949,44.0353,44.694,1158516.2831021,0
+PB.US,D,20160919,000000,44.7849,45.459,44.5962,45.1551,347411.61439116,0
+PB.US,D,20160920,000000,45.3066,45.5098,45.0642,45.1366,222579.99333826,0
+PB.US,D,20160921,000000,45.5255,46.0503,45.1366,45.8216,422247.95732994,0
+PB.US,D,20160922,000000,46.0404,46.5066,45.8177,46.3111,633684.57277929,0
+PB.US,D,20160923,000000,46.0668,46.5485,45.719,45.7385,292289.29768548,0
+PB.US,D,20160926,000000,45.2665,45.3818,44.5962,44.6138,329864.0433873,0
+PB.US,D,20160927,000000,44.2444,45.2811,44.2444,45.2754,297232.13129769,0
+PB.US,D,20160928,000000,45.6125,46.1382,45.2236,46.058,427612.41567264,0
+PB.US,D,20160929,000000,46.0922,46.2271,44.7849,45.0808,374566.49842847,0
+PB.US,D,20160930,000000,45.587,46.5241,45.2665,46.3111,378223.99062932,0
+PB.US,D,20161003,000000,46.014,46.3034,45.4424,45.6046,392353.53590548,0
+PB.US,D,20161004,000000,45.8548,46.5739,45.6242,45.8304,397662.73275439,0
+PB.US,D,20161005,000000,46.3034,47.5433,46.1205,46.6678,550122.03062491,0
+PB.US,D,20161006,000000,47.0636,47.0636,46.3111,46.659,261816.6772981,0
+PB.US,D,20161007,000000,46.4294,46.4802,45.7639,46.317,468269.52469538,0
+PB.US,D,20161010,000000,46.9952,47.391,46.6678,46.8096,264243.06622037,0
+PB.US,D,20161011,000000,47.3322,47.3322,46.2183,46.6815,469858.80432266,0
+PB.US,D,20161012,000000,46.7079,47.044,46.5485,46.8016,215037.8227954,0
+PB.US,D,20161013,000000,46.1108,46.1108,44.694,45.2665,432385.37135947,0
+PB.US,D,20161014,000000,45.7385,46.3034,45.6291,45.891,224982.8449576,0
+PB.US,D,20161017,000000,45.8821,46.0112,45.3916,45.5519,183096.67937831,0
+PB.US,D,20161018,000000,46.3639,46.3639,45.587,46.1431,272218.11846468,0
+PB.US,D,20161019,000000,46.4059,47.3265,46.0404,47.1144,411462.75578975,0
+PB.US,D,20161020,000000,46.7675,47.3811,46.488,47.172,378548.39606516,0
+PB.US,D,20161021,000000,46.488,47.6743,46.4216,47.6196,310421.20781825,0
+PB.US,D,20161024,000000,48.3319,48.3319,47.7319,48.1707,407032.62603668,0
+PB.US,D,20161025,000000,48.0348,48.3133,47.4554,47.9245,388140.35868364,0
+PB.US,D,20161026,000000,47.5687,47.686,46.5583,46.8848,666520.13370716,0
+PB.US,D,20161027,000000,46.9375,47.391,46.4098,46.9795,582643.41972692,0
+PB.US,D,20161028,000000,47.0781,47.172,46.4538,46.827,327271.86998362,0
+PB.US,D,20161031,000000,46.827,47.2209,46.5144,46.8016,428020.73671018,0
+PB.US,D,20161101,000000,47.0704,47.172,45.8978,46.659,432536.82878693,0
+PB.US,D,20161102,000000,46.2643,46.2857,44.9617,45.1287,456385.23344514,0
+PB.US,D,20161103,000000,45.5519,45.6203,44.904,45.0388,278272.32211891,0
+PB.US,D,20161104,000000,44.9949,45.8304,44.5571,45.0554,223789.60603591,0
+PB.US,D,20161107,000000,46.0922,46.7411,45.9994,46.6756,280552.3704187,0
+PB.US,D,20161108,000000,46.3542,46.5739,45.8216,46.1665,305706.58370821,0
+PB.US,D,20161109,000000,46.3639,49.7634,46.3639,49.3902,726964.95095471,0
+PB.US,D,20161110,000000,50.0078,52.7918,49.9002,51.3992,1046959.7008935,0
+PB.US,D,20161111,000000,51.1461,53.679,50.9703,53.55,981237.41098794,0
+PB.US,D,20161114,000000,54.3777,55.8786,53.8706,54.7744,831344.70249619,0
+PB.US,D,20161115,000000,54.4276,55.476,52.7077,55.432,486088.28636328,0
+PB.US,D,20161116,000000,53.1552,55.1653,53.1552,54.3161,834032.04847253,0
+PB.US,D,20161117,000000,54.2438,54.6816,53.8392,53.9732,922468.85905238,0
+PB.US,D,20161118,000000,53.9214,54.8086,53.6429,54.6737,944592.90043177,0
+PB.US,D,20161121,000000,54.9415,55.2904,54.3523,55.2806,580139.25536892,0
+PB.US,D,20161122,000000,55.2708,55.6783,54.875,55.6353,386266.58469938,0
+PB.US,D,20161123,000000,55.7184,56.1396,55.263,55.8444,498014.53541436,0
+PB.US,D,20161125,000000,55.7359,55.7359,54.6406,55.4663,221049.04528777,0
+PB.US,D,20161128,000000,54.8917,55.4487,54.278,54.4441,450345.35684485,0
+PB.US,D,20161129,000000,54.3523,55.3001,54.2614,54.6142,459138.07452522,0
+PB.US,D,20161130,000000,55.9782,56.0751,55.262,55.7956,442726.43422727,0
+PB.US,D,20161201,000000,56.5314,57.3395,56.1005,56.8744,541771.40489496,0
+PB.US,D,20161202,000000,56.8832,57.0317,56.3349,56.4707,424844.22417759,0
+PB.US,D,20161205,000000,57.2965,57.8779,57.1186,57.7528,422998.08094025,0
+PB.US,D,20161206,000000,57.8477,58.7222,57.3825,58.6324,415412.92923552,0
+PB.US,D,20161207,000000,58.6959,58.6959,57.8534,58.5434,530059.03829209,0
+PB.US,D,20161208,000000,58.9245,61.0332,58.7769,60.2836,845722.92449447,0
+PB.US,D,20161209,000000,60.4899,60.4899,59.5674,60.3374,536441.74082612,0
+PB.US,D,20161212,000000,59.8284,60.3765,58.6869,58.9684,785941.24517254,0
+PB.US,D,20161213,000000,59.371,59.4452,57.7108,59.0858,805246.95036808,0
+PB.US,D,20161214,000000,58.6469,59.976,57.9414,58.8815,627981.3819468,0
+PB.US,D,20161215,000000,59.3222,60.1987,58.6117,59.5156,525118.25140185,0
+PB.US,D,20161216,000000,60.0355,61.0429,59.3661,59.7229,1728079.1025742,0
+PB.US,D,20161219,000000,59.6612,60.7116,59.1033,60.7116,503694.18894393,0
+PB.US,D,20161220,000000,60.96,61.8589,59.9065,61.7309,594339.41255383,0
+PB.US,D,20161221,000000,61.9694,61.9694,61.3528,61.6879,484671.95474436,0
+PB.US,D,20161222,000000,61.9264,62.2176,61.172,61.7231,430317.15878591,0
+PB.US,D,20161223,000000,61.6713,62.1471,61.6205,61.7729,211052.85507573,0
+PB.US,D,20161227,000000,61.9791,62.4638,61.7348,62.0592,284352.10979803,0
+PB.US,D,20161228,000000,62.2664,62.283,61.3576,61.5443,265874.3036485,0
+PB.US,D,20161229,000000,61.468,62.1306,60.4949,60.8504,302697.90237902,0
+PB.US,D,20161230,000000,61.1543,61.1974,60.6473,60.8583,337205.63517489,0
+PB.US,D,20170103,000000,62.1471,63.3686,60.5768,60.9844,338390.68720862,0
+PB.US,D,20170104,000000,61.0528,62.3182,61.0195,62.2224,587318.1327581,0
+PB.US,D,20170105,000000,62.027,62.5312,60.4049,60.6473,485445.61565758,0
+PB.US,D,20170106,000000,61.2482,61.5882,60.2309,60.7724,442122.65123943,0
+PB.US,D,20170109,000000,60.0853,60.4508,59.3573,59.9241,464019.50647767,0
+PB.US,D,20170110,000000,60.0434,61.1036,59.4932,60.874,393375.8735408,0
+PB.US,D,20170111,000000,60.8162,61.6879,60.2211,61.6547,437312.85455675,0
+PB.US,D,20170112,000000,61.384,61.384,59.0671,60.4049,372702.95805419,0
+PB.US,D,20170113,000000,61.0528,62.1961,61.0429,61.5287,361297.59975022,0
+PB.US,D,20170117,000000,60.5681,60.7567,59.6622,59.7864,583305.53429153,0
+PB.US,D,20170118,000000,60.0853,60.4049,59.4287,60.3434,280184.98382102,0
+PB.US,D,20170119,000000,60.6473,60.8329,59.8235,60.2388,326111.37861379,0
+PB.US,D,20170120,000000,60.4421,61.5775,60.1098,60.8162,331678.46243377,0
+PB.US,D,20170123,000000,60.2973,60.8837,59.7639,60.5955,362737.46867204,0
+PB.US,D,20170124,000000,60.8984,62.3163,60.7196,62.2967,500023.39305014,0
+PB.US,D,20170125,000000,62.9787,64.5462,62.7736,64.1132,914431.38178729,0
+PB.US,D,20170126,000000,64.3937,65.0963,63.87,64.4279,763406.8360336,0
+PB.US,D,20170127,000000,64.1064,64.4279,63.2026,63.5973,424187.22641797,0
+PB.US,D,20170130,000000,63.4341,63.4341,61.4348,61.9694,548429.391537,0
+PB.US,D,20170131,000000,61.6117,62.3846,61.0274,61.5775,542156.18862956,0
+PB.US,D,20170201,000000,62.7383,63.4029,61.2208,61.7143,578242.96744274,0
+PB.US,D,20170202,000000,61.0028,61.4915,59.9847,60.3961,581589.3579007,0
+PB.US,D,20170203,000000,61.6117,62.2576,60.952,61.9869,590896.82616222,0
+PB.US,D,20170206,000000,61.2208,62.1306,61.0028,61.2395,399607.11864739,0
+PB.US,D,20170207,000000,61.4739,61.6381,60.4949,60.9677,495437.71242564,0
+PB.US,D,20170208,000000,60.3072,60.3961,59.3896,60.0188,320012.14707574,0
+PB.US,D,20170209,000000,60.4949,62.1795,60.1195,61.2579,313088.08657465,0
+PB.US,D,20170210,000000,61.9341,62.2303,61.2296,62.0182,347394.21725423,0
+PB.US,D,20170213,000000,62.6309,63.1986,62.114,62.5136,361746.8552276,0
+PB.US,D,20170214,000000,62.5312,63.5699,62.0182,63.4429,354056.29734026,0
+PB.US,D,20170215,000000,64.0614,64.1552,63.0716,63.8836,309778.53711255,0
+PB.US,D,20170216,000000,63.7077,64.0292,63.1478,64.0195,252343.42455518,0
+PB.US,D,20170217,000000,63.4839,63.5895,62.6631,63.4664,345914.43725356,0
+PB.US,D,20170221,000000,63.5895,64.3849,63.1127,63.6119,387391.25843434,0
+PB.US,D,20170222,000000,63.0619,64.0439,63.0619,64.0439,420656.63098067,0
+PB.US,D,20170223,000000,64.1064,64.2843,63.0432,64.249,320430.70172323,0
+PB.US,D,20170224,000000,63.012,64.0136,63.012,63.4283,408456.12118256,0
+PB.US,D,20170227,000000,63.5973,64.0136,63.0374,63.9862,340895.87492761,0
+PB.US,D,20170228,000000,63.2416,63.7732,62.7452,63.1986,475485.24308042,0
+PB.US,D,20170301,000000,64.5628,66.0227,64.5628,65.6817,559068.25245472,0
+PB.US,D,20170302,000000,65.792,65.8116,63.4595,63.5544,476898.50461633,0
+PB.US,D,20170303,000000,63.8504,64.6292,63.307,63.8777,344041.68663029,0
+PB.US,D,20170306,000000,63.2816,63.8329,62.755,63.4595,305499.86478695,0
+PB.US,D,20170307,000000,63.6452,64.2403,63.0521,63.5123,354375.58597112,0
+PB.US,D,20170308,000000,64.6389,64.6741,62.4091,62.4843,409831.51836162,0
+PB.US,D,20170309,000000,62.8262,62.9162,61.8423,61.9341,707755.44169282,0
+PB.US,D,20170310,000000,62.0436,62.6212,60.4605,61.1797,833448.73270462,0
+PB.US,D,20170313,000000,61.0429,62.0182,60.874,61.3322,535247.47854342,0
+PB.US,D,20170314,000000,60.6727,61.6029,59.8753,61.4836,477167.64855837,0
+PB.US,D,20170315,000000,61.8433,62.6005,61.3068,61.7651,685078.78537539,0
+PB.US,D,20170316,000000,62.4129,63.1782,61.9625,62.9142,551590.55365463,0
+PB.US,D,20170317,000000,63.0432,63.0863,61.7925,62.6269,1894509.3247664,0
+PB.US,D,20170320,000000,62.2527,62.3554,61.297,61.4739,431768.28467869,0
+PB.US,D,20170321,000000,62.158,62.158,57.3532,57.489,931886.85030148,0
+PB.US,D,20170322,000000,56.9271,57.7362,55.7086,57.7118,930166.58046668,0
+PB.US,D,20170323,000000,57.3366,58.9382,57.1597,57.9356,493616.12985219,0
+PB.US,D,20170324,000000,58.2639,58.4348,57.4645,58.0617,443629.03862603,0
+PB.US,D,20170327,000000,56.2958,57.8046,55.6607,57.6424,485709.64279463,0
+PB.US,D,20170328,000000,57.2164,58.7515,57.1597,58.4974,444511.17580485,0
+PB.US,D,20170329,000000,58.3997,58.7515,57.6775,58.0617,336382.85293385,0
+PB.US,D,20170330,000000,58.1808,60.5221,58.1446,60.1655,443821.43049332,0
+PB.US,D,20170331,000000,60.0452,60.0452,59.3466,59.3798,579075.98329374,0
+PB.US,D,20170403,000000,59.3798,59.8411,57.6267,58.471,573952.01478518,0
+PB.US,D,20170404,000000,58.2307,58.8688,57.8896,58.4974,393175.29478553,0
+PB.US,D,20170405,000000,59.4756,59.7306,57.1411,57.2251,410950.05193059,0
+PB.US,D,20170406,000000,57.0561,58.0938,55.9236,57.6512,769128.44736402,0
+PB.US,D,20170407,000000,56.8099,57.9824,56.7826,57.576,345211.38824909,0
+PB.US,D,20170410,000000,57.617,58.0988,56.7073,57.2251,503750.47379873,0
+PB.US,D,20170411,000000,56.8343,57.746,56.5011,57.7362,536808.10406281,0
+PB.US,D,20170412,000000,57.5994,57.9082,56.2794,56.4239,505083.91317694,0
+PB.US,D,20170413,000000,56.1033,56.3242,54.8155,54.9258,648699.32531727,0
+PB.US,D,20170417,000000,55.0871,56.2226,54.7031,56.1952,621751.16020122,0
+PB.US,D,20170418,000000,55.6421,56.4806,55.1037,55.7506,711234.8690803,0
+PB.US,D,20170419,000000,56.2226,56.9956,55.7428,55.9324,710330.21795955,0
+PB.US,D,20170420,000000,56.4151,57.9278,56.2129,57.8564,554459.03452731,0
+PB.US,D,20170421,000000,57.5916,58.4545,57.4978,58.0617,533542.55912355,0
+PB.US,D,20170424,000000,60.0961,60.2319,59.161,59.4335,447322.34846174,0
+PB.US,D,20170425,000000,60.1479,60.3863,59.3877,59.884,633261.92468781,0
+PB.US,D,20170426,000000,59.7873,61.3068,59.6612,60.3462,742748.24760093,0
+PB.US,D,20170427,000000,59.4071,59.8322,57.8407,58.6812,719236.52871051,0
+PB.US,D,20170428,000000,58.8531,59.2372,57.0727,57.2418,644124.90166373,0
+PB.US,D,20170501,000000,57.8046,58.0098,56.7502,57.7274,519509.20978104,0
+PB.US,D,20170502,000000,57.746,58.0196,56.3242,56.7502,443842.92107426,0
+PB.US,D,20170503,000000,56.4151,57.446,56.1239,57.3209,341627.57803998,0
+PB.US,D,20170504,000000,58.1359,58.4662,56.7826,56.9105,363878.51618293,0
+PB.US,D,20170505,000000,57.2086,57.2086,56.0076,56.8509,381988.93573478,0
+PB.US,D,20170508,000000,56.8675,57.446,56.7073,57.2164,301085.08544884,0
+PB.US,D,20170509,000000,57.3707,57.831,56.2226,56.6379,322696.42296908,0
+PB.US,D,20170510,000000,56.5295,56.9027,56.0955,56.7659,275804.99875678,0
+PB.US,D,20170511,000000,56.5362,56.8763,55.2229,55.607,356568.64858623,0
+PB.US,D,20170512,000000,55.0695,55.4546,54.5516,55.3695,331206.69301447,0
+PB.US,D,20170515,000000,55.735,56.1033,55.3695,55.7877,298928.86382958,0
+PB.US,D,20170516,000000,55.8952,56.3584,55.2444,56.2794,221365.26383564,0
+PB.US,D,20170517,000000,54.6366,55.0353,53.0683,53.8011,763650.39595073,0
+PB.US,D,20170518,000000,53.6663,54.663,53.4864,54.1266,383829.96216715,0
+PB.US,D,20170519,000000,54.4998,55.2229,54.3552,54.7646,394215.02955779,0
+PB.US,D,20170522,000000,55.1829,55.3695,54.3718,54.9512,287750.6916668,0
+PB.US,D,20170523,000000,55.0441,56.247,54.4734,55.8444,301281.57076013,0
+PB.US,D,20170524,000000,55.9236,56.0243,55.0353,55.4819,212290.09852028,0
+PB.US,D,20170525,000000,55.6509,56.0955,54.6533,54.9083,351229.77426844,0
+PB.US,D,20170526,000000,54.7471,54.9875,54.2761,54.4832,359045.18219732,0
+PB.US,D,20170530,000000,54.0474,54.2634,53.2041,53.9047,296676.4462767,0
+PB.US,D,20170531,000000,53.8773,53.9371,52.2074,53.3585,385431.52212639,0
+PB.US,D,20170601,000000,53.8686,54.8663,52.9764,54.834,345084.49148554,0
+PB.US,D,20170602,000000,54.0133,55.5611,53.7933,54.4168,333976.9312315,0
+PB.US,D,20170605,000000,54.9171,55.5054,54.3718,54.7197,370637.81556361,0
+PB.US,D,20170606,000000,53.8773,54.9415,53.7084,54.4647,335888.56957262,0
+PB.US,D,20170607,000000,54.6797,55.1135,54.4569,54.5761,364581.5651874,0
+PB.US,D,20170608,000000,54.492,57.9356,54.3815,56.5011,568307.15552949,0
+PB.US,D,20170609,000000,57.0307,58.6254,56.7181,58.044,811934.61447902,0
+PB.US,D,20170612,000000,58.1897,58.9136,56.9829,57.8213,664257.4825443,0
+PB.US,D,20170613,000000,58.3586,58.6812,57.5916,58.2062,523181.02903583,0
+PB.US,D,20170614,000000,57.3825,57.8095,56.0761,57.7949,452031.85576679,0
+PB.US,D,20170615,000000,57.0678,58.0861,56.7141,57.1783,575208.70208867,0
+PB.US,D,20170616,000000,56.5196,57.0327,56.1082,56.5606,1077010.6965504,0
+PB.US,D,20170619,000000,57.0747,57.6337,56.0574,56.3486,586045.07167867,0
+PB.US,D,20170620,000000,56.1015,56.1015,54.8838,55.3051,893399.26659094,0
+PB.US,D,20170621,000000,55.4574,55.5044,54.1802,54.4069,662257.83515749,0
+PB.US,D,20170622,000000,54.2858,54.3347,53.1885,53.5891,692111.3221421,0
+PB.US,D,20170623,000000,53.9017,54.0445,53.1797,53.2999,8429894.249372,0
+PB.US,D,20170626,000000,53.5334,54.446,53.0321,53.7455,682348.45823722,0
+PB.US,D,20170627,000000,54.2692,54.662,53.679,53.6867,1139190.1106866,0
+PB.US,D,20170628,000000,54.2165,54.7471,54.0532,54.2076,975806.43418049,0
+PB.US,D,20170629,000000,55.9294,55.9782,54.8135,55.3626,990038.31555629,0
+PB.US,D,20170630,000000,55.7652,55.8669,54.79,54.9962,551161.76539716,0
+PB.US,D,20170703,000000,55.3969,56.8782,55.3568,56.4933,218535.67068081,0
+PB.US,D,20170705,000000,56.6809,56.6809,55.7311,55.9655,630196.95850384,0
+PB.US,D,20170706,000000,56.1503,56.3232,54.9699,55.0891,627317.22066019,0
+PB.US,D,20170707,000000,55.3128,55.8103,54.8155,55.6812,408796.90039434,0
+PB.US,D,20170710,000000,55.3969,55.602,54.8927,55.1331,353142.43597055,0
+PB.US,D,20170711,000000,55.2337,55.3626,54.6025,55.0363,439869.21032555,0
+PB.US,D,20170712,000000,54.8419,55.6284,54.8419,55.2337,759596.86304432,0
+PB.US,D,20170713,000000,55.4927,55.602,55.1331,55.2972,362631.03912843,0
+PB.US,D,20170714,000000,54.2692,55.5258,54.1139,55.0363,376456.64618867,0
+PB.US,D,20170717,000000,54.9347,55.4663,54.5751,55.1496,438527.58405938,0
+PB.US,D,20170718,000000,54.6102,55.0714,54.3444,54.8838,312279.63138756,0
+PB.US,D,20170719,000000,55.1496,55.4125,54.662,55.3372,721102.1158068,0
+PB.US,D,20170720,000000,55.3881,55.8259,54.834,55.1496,747704.3849061,0
+PB.US,D,20170721,000000,55.0363,55.2874,54.662,55.0363,559362.98042167,0
+PB.US,D,20170724,000000,55.2005,55.902,55.2005,55.819,635814.18701262,0
+PB.US,D,20170725,000000,56.9301,56.9711,55.9558,56.4834,1060092.4925593,0
+PB.US,D,20170726,000000,55.2337,56.1942,54.2858,54.5594,848463.48524262,0
+PB.US,D,20170727,000000,54.3347,54.446,53.5402,54.2604,614727.83368349,0
+PB.US,D,20170728,000000,54.2165,54.5506,53.6077,54.3796,502996.25674444,0
+PB.US,D,20170731,000000,54.4988,55.4223,54.4549,54.875,609233.40849425,0
+PB.US,D,20170801,000000,55.3725,55.3725,54.6874,55.3051,342490.27135987,0
+PB.US,D,20170802,000000,55.1926,56.1219,54.8155,56.1015,572097.68465985,0
+PB.US,D,20170803,000000,56.0046,56.3917,55.4897,55.7477,505315.1927621,0
+PB.US,D,20170804,000000,56.4239,56.8353,55.9383,56.1855,425839.95442702,0
+PB.US,D,20170807,000000,56.2529,56.3818,55.7037,55.9655,371541.44332336,0
+PB.US,D,20170808,000000,55.6656,57.145,55.5171,56.1591,543256.3017006,0
+PB.US,D,20170809,000000,55.5679,55.9119,55.1369,55.3725,517753.12231136,0
+PB.US,D,20170810,000000,54.4383,54.7725,52.9578,53.0937,848290.53723423,0
+PB.US,D,20170811,000000,52.906,53.6693,52.6325,53.1387,547811.28149522,0
+PB.US,D,20170814,000000,53.7357,54.4988,53.5071,54.2604,339130.57720896,0
+PB.US,D,20170815,000000,54.8155,54.8155,53.8237,53.8402,312583.56960347,0
+PB.US,D,20170816,000000,54.019,54.1638,53.2901,53.5256,249904.75530096,0
+PB.US,D,20170817,000000,53.1952,53.5402,51.5527,51.7159,566507.06353697,0
+PB.US,D,20170818,000000,51.4511,52.1458,51.1432,51.6807,464006.20278471,0
+PB.US,D,20170821,000000,51.6065,52.0833,51.1589,51.966,559898.19822274,0
+PB.US,D,20170822,000000,52.264,52.694,52.1107,52.3745,342410.44920217,0
+PB.US,D,20170823,000000,51.622,52.7585,51.5966,52.394,286053.9591349,0
+PB.US,D,20170824,000000,52.6754,52.9501,52.2123,52.7428,256412.30787655,0
+PB.US,D,20170825,000000,52.8475,53.3086,52.6051,53.0106,386464.09337168,0
+PB.US,D,20170828,000000,53.1034,53.1034,52.0492,52.2485,665688.14121716,0
+PB.US,D,20170829,000000,51.2712,51.8106,51.0064,51.4862,730587.64888167,0
+PB.US,D,20170830,000000,51.6152,51.9992,51.2556,51.6484,719343.98161512,0
+PB.US,D,20170831,000000,51.8713,51.8713,51.109,51.1501,375632.84058664,0
+PB.US,D,20170901,000000,51.2712,51.9894,51.2712,51.5704,312625.52740431,0
+PB.US,D,20170905,000000,51.1432,51.1432,49.4391,49.5319,801312.12733725,0
+PB.US,D,20170906,000000,49.9873,50.1778,49.2163,49.5319,772976.28471018,0
+PB.US,D,20170907,000000,49.4488,49.6932,47.8043,48.3378,1081666.9890837,0
+PB.US,D,20170908,000000,48.2821,49.4234,48.0612,49.1391,825628.20797076,0
+PB.US,D,20170911,000000,50.0205,51.239,50.0205,50.9644,751799.87561336,0
+PB.US,D,20170912,000000,51.1686,53.3858,51.0552,52.9852,1354875.7209927,0
+PB.US,D,20170913,000000,52.5826,53.2403,52.3159,52.8308,789663.20911615,0
+PB.US,D,20170914,000000,53.0331,53.2744,51.5985,51.6504,835363.44112874,0
+PB.US,D,20170915,000000,51.2791,51.881,51.0983,51.6504,1560078.0212525,0
+PB.US,D,20170918,000000,51.8977,52.1507,51.6329,51.7794,788484.2972484,0
+PB.US,D,20170919,000000,51.8135,52.4507,51.7363,52.0539,649066.71191495,0
+PB.US,D,20170920,000000,52.0882,53.0956,51.3905,52.9422,582300.59379315,0
+PB.US,D,20170921,000000,52.8866,53.4152,52.6745,53.0956,443232.99792045,0
+PB.US,D,20170922,000000,52.8122,53.2343,52.6843,52.9764,232762.43525162,0
+PB.US,D,20170925,000000,52.7585,53.4747,52.6393,53.1054,298255.49229401,0
+PB.US,D,20170926,000000,53.2071,53.8011,53.1651,53.674,470055.28963395,0
+PB.US,D,20170927,000000,54.7392,55.3529,53.9839,55.3168,701082.10463583,0
+PB.US,D,20170928,000000,55.7642,55.7642,54.8282,55.6187,646442.8143204,0
+PB.US,D,20170929,000000,55.6265,56.9682,55.6265,56.5813,764050.53010029,0
+PB.US,D,20171002,000000,56.2547,56.849,55.7555,56.6857,954752.82840323,0
+PB.US,D,20171003,000000,56.8147,56.9545,55.5826,56.0681,476551.58523858,0
+PB.US,D,20171004,000000,55.6949,55.8494,55.0158,55.0851,258740.45414317,0
+PB.US,D,20171005,000000,55.1545,56.0487,55.0314,55.7301,172407.67377175,0
+PB.US,D,20171006,000000,56.0144,56.1698,55.4096,55.6705,222212.60674058,0
+PB.US,D,20171009,000000,55.689,55.7956,55.3842,55.5591,222986.26765379,0
+PB.US,D,20171010,000000,55.9852,56.0681,55.6187,55.8757,393723.81627956,0
+PB.US,D,20171011,000000,55.5738,55.8327,55.094,55.3011,311649.24101383,0
+PB.US,D,20171012,000000,55.3334,55.5591,54.7392,54.8438,351710.7539367,0
+PB.US,D,20171013,000000,54.7666,55.4633,54.1538,54.8516,403297.35840011,0
+PB.US,D,20171016,000000,55.049,55.9334,54.9112,55.3529,312955.04964514,0
+PB.US,D,20171017,000000,55.4555,55.5191,54.4637,54.533,625815.95007859,0
+PB.US,D,20171018,000000,54.8516,55.3939,54.8516,55.0578,404548.92889861,0
+PB.US,D,20171019,000000,54.3161,55.8405,54.3161,55.6451,293447.74233331,0
+PB.US,D,20171020,000000,56.1229,56.9447,55.9705,56.5646,725820.83336083,0
+PB.US,D,20171023,000000,56.677,56.677,55.2297,55.3842,304241.13076147,0
+PB.US,D,20171024,000000,55.8933,56.1747,55.2571,55.8249,492064.71458177,0
+PB.US,D,20171025,000000,55.9206,57.4226,55.5044,57.1343,608074.96384642,0
+PB.US,D,20171026,000000,56.9447,58.0724,56.6428,57.8906,628500.22597195,0
+PB.US,D,20171027,000000,57.6414,58.2355,57.2711,57.5974,706773.01513634,0
+PB.US,D,20171030,000000,57.3864,57.745,56.4268,56.6857,401814.50831645,0
+PB.US,D,20171031,000000,56.6174,57.2614,56.418,56.6261,303666.00188155,0
+PB.US,D,20171101,000000,56.9956,57.2799,55.8405,56.1698,338730.4430594,0
+PB.US,D,20171102,000000,56.1092,56.9134,55.8405,56.6955,376825.05614735,0
+PB.US,D,20171103,000000,56.4542,56.7991,55.8933,56.7463,371630.47573003,0
+PB.US,D,20171106,000000,56.462,56.8636,56.1464,56.2968,211246.27030403,0
+PB.US,D,20171107,000000,56.2794,56.2794,54.2517,54.3161,448831.80593131,0
+PB.US,D,20171108,000000,54.1628,54.3621,53.4376,54.0513,636897.92630773,0
+PB.US,D,20171109,000000,53.5686,54.3796,53.3292,54.2418,659445.63913961,0
+PB.US,D,20171110,000000,54.446,54.7754,54.0513,54.1461,347033.99418354,0
+PB.US,D,20171113,000000,53.7084,55.5738,53.6556,55.4027,526989.97866413,0
+PB.US,D,20171114,000000,55.0158,55.9782,55.0158,55.3168,408750.84914951,0
+PB.US,D,20171115,000000,54.8008,55.9852,54.2418,55.4907,285881.01112652,0
+PB.US,D,20171116,000000,55.902,56.1874,55.3842,55.5826,392338.18549054,0
+PB.US,D,20171117,000000,55.2024,56.5949,55.2024,56.2794,379032.4458164,0
+PB.US,D,20171120,000000,56.4092,56.5235,55.7877,56.4961,229893.95437894,0
+PB.US,D,20171121,000000,56.7463,56.8411,56.3936,56.7893,284918.02842899,0
+PB.US,D,20171122,000000,56.8334,57.1987,56.2881,56.5138,161681.82716934,0
+PB.US,D,20171124,000000,56.9447,56.9877,55.8933,55.9949,118278.01723249,0
+PB.US,D,20171127,000000,55.9558,56.9359,55.2571,56.16,195868.22461235,0
+PB.US,D,20171128,000000,56.3506,58.5033,56.1112,58.4154,374897.04403029,0
+PB.US,D,20171129,000000,59.1922,61.5237,59.1922,60.8006,531262.51082376,0
+PB.US,D,20171130,000000,61.1192,61.6098,60.1557,60.2926,477154.34486542,0
+PB.US,D,20171201,000000,60.4381,60.4615,57.7265,60.1098,431784.65845463,0
+PB.US,D,20171204,000000,61.1876,62.3925,61.1876,61.5052,613825.22928473,0
+PB.US,D,20171205,000000,61.6098,61.6098,59.2421,59.3554,445077.09443581,0
+PB.US,D,20171206,000000,59.0359,59.4062,57.8779,58.8209,276662.57527169,0
+PB.US,D,20171207,000000,58.6733,59.76,58.6508,59.6368,300849.71241968,0
+PB.US,D,20171208,000000,60.0697,60.0697,58.8346,59.3867,435067.60053083,0
+PB.US,D,20171211,000000,59.3554,59.5791,58.7076,59.2167,451690.05319402,0
+PB.US,D,20171212,000000,59.5,60.183,59.0271,59.9046,481967.21163109,0
+PB.US,D,20171213,000000,59.7756,61.0596,59.5254,60.1195,945426.93964378,0
+PB.US,D,20171214,000000,60.3951,60.8045,59.5948,59.7893,706885.58484594,0
+PB.US,D,20171215,000000,60.1195,62.2586,59.8782,61.8248,2747257.6225006,0
+PB.US,D,20171218,000000,61.8677,63.1655,61.6254,62.0495,704568.69555028,0
+PB.US,D,20171219,000000,62.4824,62.4824,61.6782,62.0759,601458.93500522,0
+PB.US,D,20171220,000000,62.6476,62.6476,61.0038,61.6947,578137.56126012,0
+PB.US,D,20171221,000000,62.2586,62.7335,61.8002,62.4647,618960.45476426,0
+PB.US,D,20171222,000000,62.6212,62.6212,61.6088,62.0836,372797.10726585,0
+PB.US,D,20171226,000000,62.112,62.112,61.3234,61.6175,411873.12354927,0
+PB.US,D,20171227,000000,61.6615,62.1384,61.0282,61.2375,296573.08681607,0
+PB.US,D,20171228,000000,61.5735,61.6009,61.0889,61.3752,307227.29814873,0
+PB.US,D,20171229,000000,61.5834,61.6782,60.613,60.6306,363311.57419097,0
+PB.US,D,20180102,000000,60.6228,61.6175,60.0424,60.5691,534097.22078356,0
+PB.US,D,20180103,000000,60.4488,60.5691,59.6612,60.1557,404535.62520566,0
+PB.US,D,20180104,000000,60.3815,61.0889,59.928,60.0268,626091.2341866,0
+PB.US,D,20180105,000000,60.3472,60.4939,59.8782,60.3208,460589.20041801,0
+PB.US,D,20180108,000000,60.3208,60.4127,59.8175,60.1284,345856.10567677,0
+PB.US,D,20180109,000000,60.3297,62.0309,60.1997,61.4368,670334.20014044,0
+PB.US,D,20180110,000000,61.6782,64.3683,61.5735,63.0374,760697.99947635,0
+PB.US,D,20180111,000000,63.2876,64.3956,63.141,64.3331,659762.88104847,0
+PB.US,D,20180112,000000,64.6468,65.3299,64.1611,64.8783,640935.08543821,0
+PB.US,D,20180116,000000,65.1032,65.3299,63.4517,64.0917,580762.48221567,0
+PB.US,D,20180117,000000,64.3781,64.637,63.6413,64.4309,468427.12228881,0
+PB.US,D,20180118,000000,64.5422,64.7064,64.1611,64.2569,524677.18281245,0
+PB.US,D,20180119,000000,64.551,65.5369,64.4309,65.4597,516718.50434408,0
+PB.US,D,20180122,000000,65.1471,65.5722,64.7142,65.4931,454703.85132818,0
+PB.US,D,20180123,000000,65.0357,65.6239,64.7415,65.4931,477814.41270804,0
+PB.US,D,20180124,000000,66.3519,67.1025,65.2791,66.7585,905581.35589112,0
+PB.US,D,20180125,000000,67.0253,67.0253,65.4597,66.1526,663939.21727445,0
+PB.US,D,20180126,000000,66.1242,66.6284,65.4871,66.6002,489786.71300396,0
+PB.US,D,20180129,000000,66.3608,67.0517,66.1165,66.1526,530324.08879014,0
+PB.US,D,20180130,000000,65.4433,66.4712,65.4433,65.8311,374801.87145763,0
+PB.US,D,20180131,000000,65.8663,66.5259,65.4687,65.5888,488438.94657182,0
+PB.US,D,20180201,000000,65.452,66.609,64.7943,66.6002,443298.49302421,0
+PB.US,D,20180202,000000,66.2718,67.3965,65.8937,66.005,520101.73579791,0
+PB.US,D,20180205,000000,64.898,66.0744,62.8479,62.8723,483423.45432885,0
+PB.US,D,20180206,000000,61.167,63.9012,60.527,63.65,562103.54116981,0
+PB.US,D,20180207,000000,63.3042,64.2129,62.0406,63.6159,270283.96618163,0
+PB.US,D,20180208,000000,63.8406,64.1611,61.7123,61.7123,470313.17660502,0
+PB.US,D,20180209,000000,62.7101,63.6774,61.2472,63.2699,435925.17704573,0
+PB.US,D,20180212,000000,63.5992,64.9662,63.1732,64.4474,650582.3095505,0
+PB.US,D,20180213,000000,63.8162,64.7749,63.7722,64.6897,288736.18830627,0
+PB.US,D,20180214,000000,64.3683,66.776,64.2471,66.6871,326069.42081295,0
+PB.US,D,20180215,000000,66.9647,67.1816,66.1341,66.5903,359821.91319352,0
+PB.US,D,20180216,000000,65.8937,67.5519,65.8937,67.3389,402150.17072325,0
+PB.US,D,20180220,000000,66.221,67.7004,66.221,66.221,321479.64674446,0
+PB.US,D,20180221,000000,66.2288,67.7004,66.2288,66.8103,213406.58536726,0
+PB.US,D,20180222,000000,67.0437,67.1376,65.1657,65.322,277896.74863326,0
+PB.US,D,20180223,000000,65.233,66.4037,65.233,66.3852,313548.59902299,0
+PB.US,D,20180226,000000,66.6284,66.776,65.6591,66.7585,246695.4952165,0
+PB.US,D,20180227,000000,66.7487,67.719,65.8037,65.8214,293296.28490586,0
+PB.US,D,20180228,000000,66.2474,66.7086,64.8442,64.898,270662.60975028,0
+PB.US,D,20180301,000000,64.7318,65.9513,64.4396,64.8442,366267.04074833,0
+PB.US,D,20180302,000000,64.4396,65.9592,63.5133,65.6924,664802.93395534,0
+PB.US,D,20180305,000000,65.1304,67.1581,64.6028,66.8415,487000.10101099,0
+PB.US,D,20180306,000000,67.1463,68.3503,66.1692,67.8812,560513.23818152,0
+PB.US,D,20180307,000000,67.2079,68.4001,67.0604,67.8237,614784.11853828,0
+PB.US,D,20180308,000000,67.89,68.0024,66.39,67.0691,304636.14810606,0
+PB.US,D,20180309,000000,67.8812,68.0464,67.1914,68.02,589059.89317382,0
+PB.US,D,20180312,000000,67.934,68.532,67.7766,68.0992,280214.66128992,0
+PB.US,D,20180313,000000,68.2799,68.2799,66.3696,67.3302,360581.24705279,0
+PB.US,D,20180314,000000,67.7679,67.7679,65.8164,66.1242,514666.66554647,0
+PB.US,D,20180315,000000,66.3959,66.8728,65.8839,66.6979,359016.52808941,0
+PB.US,D,20180316,000000,66.8307,67.7639,66.7076,67.1072,1351499.6530659,0
+PB.US,D,20180319,000000,67.0828,67.0828,65.4744,66.2972,220585.46275643,0
+PB.US,D,20180320,000000,66.6647,66.9363,66.0578,66.2972,256622.09688078,0
+PB.US,D,20180321,000000,66.4272,67.1072,65.8839,66.4057,304353.70047107,0
+PB.US,D,20180322,000000,65.6386,65.795,63.6744,63.7947,316445.73400357,0
+PB.US,D,20180323,000000,64.0556,64.1885,61.4485,61.6215,445864.05904198,0
+PB.US,D,20180326,000000,62.7178,63.7195,61.7875,63.6276,437524.69028299,0
+PB.US,D,20180327,000000,63.7195,63.9579,61.4896,61.9537,435506.62239824,0
+PB.US,D,20180328,000000,62.0915,63.1692,61.5697,62.456,313994.78441739,0
+PB.US,D,20180329,000000,62.6924,63.5093,62.0025,63.1438,373870.61295098,0
+PB.US,D,20180402,000000,62.6045,63.0051,60.9276,61.6488,390988.3723364,0
+PB.US,D,20180403,000000,62.0563,62.8917,61.3703,62.3084,696056.37878291,0
+PB.US,D,20180404,000000,61.0918,63.5093,60.8212,63.3247,556407.51386429,0
+PB.US,D,20180405,000000,63.9257,63.9706,63.1438,63.6931,407024.43914871,0
+PB.US,D,20180406,000000,62.7111,63.4146,60.7361,61.5961,379860.34486243,0
+PB.US,D,20180409,000000,61.8912,63.0657,61.5531,61.641,287822.32693655,0
+PB.US,D,20180410,000000,62.884,63.5093,62.1852,63.315,858137.31674081,0
+PB.US,D,20180411,000000,63.1087,63.3013,62.5811,63.0756,440561.00235906,0
+PB.US,D,20180412,000000,63.4722,64.3331,63.2924,63.9706,372438.93091714,0
+PB.US,D,20180413,000000,64.4992,64.4992,62.5605,62.8997,334563.3170824,0
+PB.US,D,20180416,000000,63.3432,63.6833,62.8917,63.4624,309336.44516215,0
+PB.US,D,20180417,000000,63.7605,63.7869,61.8403,62.326,331616.03741299,0
+PB.US,D,20180418,000000,62.5009,62.9699,62.0387,62.6132,242922.36322308,0
+PB.US,D,20180419,000000,62.7941,64.1943,62.7941,63.9608,234544.10674622,0
+PB.US,D,20180420,000000,64.0644,64.7973,63.9784,64.7777,369852.89767944,0
+PB.US,D,20180423,000000,65.0484,65.7168,64.7777,65.4119,316178.63678353,0
+PB.US,D,20180424,000000,65.4119,66.7076,65.1441,65.8556,380638.09921963,0
+PB.US,D,20180425,000000,65.1168,65.9992,63.3042,64.2843,713066.6852637,0
+PB.US,D,20180426,000000,63.8817,64.422,62.6222,62.7794,761483.94072152,0
+PB.US,D,20180427,000000,62.7706,64.0556,62.7706,63.5689,490683.17723674,0
+PB.US,D,20180430,000000,63.4908,63.8123,62.371,62.3964,576415.24470332,0
+PB.US,D,20180501,000000,62.2909,63.3969,61.1534,62.8743,438874.50343713,0
+PB.US,D,20180502,000000,62.8038,64.0312,62.2879,63.0218,550751.39763765,0
+PB.US,D,20180503,000000,62.665,63.014,61.7778,62.2576,371038.97307418,0
+PB.US,D,20180504,000000,61.9077,63.7195,61.4153,63.3705,561123.16133533,0
+PB.US,D,20180507,000000,63.6276,64.6663,63.014,64.2207,459279.29834272,0
+PB.US,D,20180508,000000,64.7602,65.4901,64.0741,64.7241,556878.25992261,0
+PB.US,D,20180509,000000,64.8217,65.8116,64.552,65.4119,452565.02684588,0
+PB.US,D,20180510,000000,65.1892,65.9259,64.7876,65.3269,317603.15529041,0
+PB.US,D,20180511,000000,65.7255,66.0744,65.663,65.795,336459.60500858,0
+PB.US,D,20180514,000000,65.8477,65.8927,64.7201,64.806,484387.46038739,0
+PB.US,D,20180515,000000,64.6126,65.4216,64.6126,64.8725,538857.89613844,0
+PB.US,D,20180516,000000,64.7435,65.3855,64.4484,65.0572,436280.28331145,0
+PB.US,D,20180517,000000,65.0123,65.1959,64.5158,64.891,347036.04090552,0
+PB.US,D,20180518,000000,64.7876,64.9448,64.4484,64.466,387931.5930404,0
+PB.US,D,20180521,000000,64.9351,66.1526,64.8725,66.1165,588975.97757213,0
+PB.US,D,20180522,000000,66.0979,66.8728,65.8839,65.9191,507183.84994138,0
+PB.US,D,20180523,000000,65.623,65.838,64.5608,65.1168,580939.52366805,0
+PB.US,D,20180524,000000,64.9526,64.9526,63.5006,64.6751,388192.55009446,0
+PB.US,D,20180525,000000,64.3517,64.6751,63.8299,64.1445,345612.54575964,0
+PB.US,D,20180529,000000,63.1859,63.7195,62.1531,62.8653,673002.10225784,0
+PB.US,D,20180530,000000,63.7195,64.1797,63.1956,63.9706,508350.48147718,0
+PB.US,D,20180531,000000,63.7947,64.1005,62.7256,62.9699,493972.25947891,0
+PB.US,D,20180601,000000,63.953,64.3781,63.3705,63.5357,460108.22074974,0
+PB.US,D,20180604,000000,63.8758,64.5696,63.6198,64.4904,322033.28504347,0
+PB.US,D,20180605,000000,64.2843,64.5354,63.6052,64.0214,280648.56635235,0
+PB.US,D,20180606,000000,64.2383,65.6132,64.2306,65.4022,422860.95056674,0
+PB.US,D,20180607,000000,65.6474,65.9582,64.9966,65.6474,459871.82435959,0
+PB.US,D,20180608,000000,65.578,65.9503,65.2283,65.578,297707.99416098,0
+PB.US,D,20180611,000000,65.7354,65.9191,64.1855,64.4406,263979.03908332,0
+PB.US,D,20180612,000000,64.6126,64.6126,63.0305,63.7351,471489.01838979,0
+PB.US,D,20180613,000000,63.909,64.1103,63.099,63.5182,534850.41447685,0
+PB.US,D,20180614,000000,63.8055,63.8055,62.3201,62.9231,367656.76498133,0
+PB.US,D,20180615,000000,62.6172,62.8419,61.6215,62.3113,616462.43057224,0
+PB.US,D,20180618,000000,61.5169,62.2928,60.9139,61.7974,519839.75538285,0
+PB.US,D,20180619,000000,61.1319,62.7833,61.1319,62.6269,471495.15855577,0
+PB.US,D,20180620,000000,63.2475,63.2475,61.8657,62.1296,592093.13516692,0
+PB.US,D,20180621,000000,61.9898,62.9318,61.5775,62.3554,427436.39758129,0
+PB.US,D,20180622,000000,62.9406,62.9866,61.1934,61.3332,494411.28134633,0
+PB.US,D,20180625,000000,61.1319,61.4983,60.4323,61.1847,253736.21887117,0
+PB.US,D,20180626,000000,61.2472,61.2472,60.2408,60.5387,320309.94512567,0
+PB.US,D,20180627,000000,60.4137,60.6785,59.3496,59.4981,706395.39492871,0
+PB.US,D,20180628,000000,59.6642,59.97,58.7984,59.1229,716752.83157245,0
+PB.US,D,20180629,000000,59.8489,60.4694,59.1229,59.7257,1198917.5518758,0
+PB.US,D,20180702,000000,58.947,59.9964,58.7759,59.8928,364089.32854817,0
+PB.US,D,20180703,000000,60.0042,60.4879,59.4111,59.4297,159129.56484452,0
+PB.US,D,20180705,000000,59.8831,59.8831,59.157,59.5606,259995.09472466,0
+PB.US,D,20180706,000000,59.3827,59.97,58.947,59.6808,228577.91213768,0
+PB.US,D,20180709,000000,60.2846,61.5481,59.8391,61.3772,333469.34417732,0
+PB.US,D,20180710,000000,61.4709,61.8129,59.9925,60.3638,336522.03002935,0
+PB.US,D,20180711,000000,59.8831,60.6785,59.8831,60.2074,277162.99879889,0
+PB.US,D,20180712,000000,60.6531,61.2559,58.8912,59.6446,351400.67555482,0
+PB.US,D,20180713,000000,59.4111,60.0668,58.8521,59.2186,328361.7494447,0
+PB.US,D,20180716,000000,59.1062,59.9623,59.1062,59.673,287828.46710252,0
+PB.US,D,20180717,000000,59.6808,60.311,59.541,59.7453,202661.29490592,0
+PB.US,D,20180718,000000,59.7941,60.4137,59.7179,60.1899,422203.9528071,0
+PB.US,D,20180719,000000,60.0141,60.871,59.5127,60.6072,411635.70379812,0
+PB.US,D,20180720,000000,60.6531,61.167,60.2319,60.9403,373789.76743228,0
+PB.US,D,20180723,000000,60.958,62.1872,60.6169,61.8502,420292.31446598,0
+PB.US,D,20180724,000000,61.8502,62.0055,60.7126,60.7918,674535.09703033,0
+PB.US,D,20180725,000000,61.0537,62.0709,59.7356,60.1821,785282.20069091,0
+PB.US,D,20180726,000000,59.9182,60.8055,59.9182,60.1538,557043.02104301,0
+PB.US,D,20180727,000000,60.3912,61.0195,60.1987,60.9306,596870.18429773,0
+PB.US,D,20180730,000000,61.1319,62.1217,61.1319,61.1505,484807.03839588,0
+PB.US,D,20180731,000000,61.0791,61.5521,60.6433,61.2883,756346.66852,0
+PB.US,D,20180801,000000,61.7612,62.4902,61.4886,62.0055,456356.57933723,0
+PB.US,D,20180802,000000,61.4388,62.6349,61.3488,62.3113,318785.13724115,0
+PB.US,D,20180803,000000,62.2146,62.5654,61.6977,62.112,311333.02246597,0
+PB.US,D,20180806,000000,62.1033,62.451,61.6879,62.2068,287035.36233038,0
+PB.US,D,20180807,000000,62.3905,63.2915,62.3827,62.9318,484821.36544984,0
+PB.US,D,20180808,000000,62.8626,63.7409,62.6085,63.5788,474917.27772747,0
+PB.US,D,20180809,000000,63.5445,64.0771,62.8088,63.7439,933216.1962357,0
+PB.US,D,20180810,000000,62.967,63.8914,62.9231,63.6569,359748.23120179,0
+PB.US,D,20180813,000000,63.6569,64.2598,63.3795,63.5788,643348.17066753,0
+PB.US,D,20180814,000000,63.7107,64.5315,63.3696,64.2881,545255.94908742,0
+PB.US,D,20180815,000000,63.6667,64.1641,62.3905,63.6667,809382.3521542,0
+PB.US,D,20180816,000000,64.0771,64.8989,64.0771,64.6253,454868.61244859,0
+PB.US,D,20180817,000000,64.4777,65.2918,64.251,65.2116,312912.06848328,0
+PB.US,D,20180820,000000,65.2654,65.6747,64.5882,65.6484,313921.10242565,0
+PB.US,D,20180821,000000,65.8947,66.6197,65.6582,66.4017,287327.02021433,0
+PB.US,D,20180822,000000,66.3031,66.3588,65.8311,66.0441,160901.00272916,0
+PB.US,D,20180823,000000,66.0774,66.2005,65.4315,65.5633,463916.14701704,0
+PB.US,D,20180824,000000,65.5712,65.6747,64.8442,65.0895,548864.31996043,0
+PB.US,D,20180827,000000,65.58,65.665,64.9331,65.1969,552386.72850976,0
+PB.US,D,20180828,000000,65.4129,65.6239,64.7749,65.1431,397909.3627545,0
+PB.US,D,20180829,000000,65.1431,65.5439,64.4865,65.4657,331447.1828486,0
+PB.US,D,20180830,000000,65.2283,65.6152,64.8637,65.3601,469817.8698828,0
+PB.US,D,20180831,000000,65.106,65.5917,64.813,65.3865,311769.99761139,0
+PB.US,D,20180904,000000,65.4315,65.9034,65.0982,65.6152,446578.36501741,0
+PB.US,D,20180905,000000,65.4911,66.1907,65.2791,65.6152,528869.89281436,0
+PB.US,D,20180906,000000,65.6484,65.9796,65.3083,65.4851,384025.42411745,0
+PB.US,D,20180907,000000,65.5536,65.8047,65.241,65.7011,393778.05441236,0
+PB.US,D,20180910,000000,65.9445,66.1028,65.4998,65.9221,595405.754712,0
+PB.US,D,20180911,000000,65.8047,66.4878,65.5966,65.8409,579064.72632278,0
+PB.US,D,20180912,000000,65.7636,65.7636,64.3995,64.4172,666252.01312613,0
+PB.US,D,20180913,000000,64.5764,64.7231,63.8465,64.1015,678800.46566298,0
+PB.US,D,20180914,000000,64.2236,64.8461,64.0146,64.6732,404576.55964552,0
+PB.US,D,20180917,000000,64.6732,64.6732,64.1181,64.3204,328329.00189282,0
+PB.US,D,20180918,000000,64.2686,64.3546,63.7674,64.2061,416756.6022237,0
+PB.US,D,20180919,000000,64.2784,65.4089,63.9969,64.9879,443414.1328168,0
+PB.US,D,20180920,000000,65.2956,65.6817,64.6556,65.0043,617437.69360174,0
+PB.US,D,20180921,000000,65.0317,65.3132,64.1465,64.3038,1633514.4063484,0
+PB.US,D,20180924,000000,64.296,64.296,62.8546,63.0218,508159.11297088,0
+PB.US,D,20180925,000000,63.2416,63.4253,62.9074,63.267,387756.59831002,0
+PB.US,D,20180926,000000,63.4086,63.523,61.6792,61.8188,572076.19407893,0
+PB.US,D,20180927,000000,61.8276,61.8276,60.8006,60.9139,804751.64364586,0
+PB.US,D,20180928,000000,60.5367,61.2579,60.5016,60.8876,416728.97147679,0
+PB.US,D,20181001,000000,61.2482,61.2482,60.313,60.6062,375149.81419639,0
+PB.US,D,20181002,000000,60.5534,60.8798,59.7794,60.2622,536404.89983026,0
+PB.US,D,20181003,000000,60.7918,62.068,60.0883,61.6879,638068.65128752,0
+PB.US,D,20181004,000000,61.6244,62.9241,61.6244,62.2674,479259.39843485,0
+PB.US,D,20181005,000000,62.3818,62.451,61.4925,61.6957,318069.80790473,0
+PB.US,D,20181008,000000,61.9244,62.4755,61.1867,62.241,453899.48958507,0
+PB.US,D,20181009,000000,61.8883,62.6349,61.1172,62.3534,532615.39406088,0
+PB.US,D,20181010,000000,62.3992,63.4253,62.1598,62.2322,872341.56736971,0
+PB.US,D,20181011,000000,61.8188,61.8188,59.1667,59.3944,1002926.5239439,0
+PB.US,D,20181012,000000,60.3697,60.3697,56.4014,57.7724,1102404.376313,0
+PB.US,D,20181015,000000,57.5789,58.9293,57.5789,58.3421,570772.43216962,0
+PB.US,D,20181016,000000,58.4574,58.518,57.0083,57.6394,788401.40500769,0
+PB.US,D,20181017,000000,57.3483,58.6147,56.807,57.9727,635420.19302904,0
+PB.US,D,20181018,000000,57.6033,58.175,56.5509,56.7445,484897.09416356,0
+PB.US,D,20181019,000000,56.5763,57.0698,55.7067,55.8063,551850.4873477,0
+PB.US,D,20181022,000000,55.8063,55.9949,54.1021,54.6015,656105.38884764,0
+PB.US,D,20181023,000000,53.6096,55.3969,53.6096,54.5917,818571.11054015,0
+PB.US,D,20181024,000000,55.8561,56.7141,52.8112,53.1699,1115595.4995556,0
+PB.US,D,20181025,000000,53.5579,55.2327,53.0048,54.7686,818253.86863129,0
+PB.US,D,20181026,000000,54.1979,55.7242,54.0405,55.1809,668705.0094343,0
+PB.US,D,20181029,000000,55.7242,57.0698,55.481,56.5509,478606.49411919,0
+PB.US,D,20181030,000000,56.761,57.5789,56.1541,57.3923,643930.46307442,0
+PB.US,D,20181031,000000,57.8584,58.3342,57.0434,57.0932,795605.86642177,0
+PB.US,D,20181101,000000,57.1822,58.5786,57.1822,58.4475,456298.24776044,0
+PB.US,D,20181102,000000,58.8873,59.5636,58.6244,59.2372,502263.53027108,0
+PB.US,D,20181105,000000,59.1766,60.0452,58.9293,59.6671,414920.6925963,0
+PB.US,D,20181106,000000,59.5811,60.3697,59.1931,60.2046,370191.63016921,0
+PB.US,D,20181107,000000,60.2818,60.6423,58.9919,60.402,495415.19848371,0
+PB.US,D,20181108,000000,60.1596,61.7573,60.1596,61.301,801845.29841632,0
+PB.US,D,20181109,000000,61.0028,61.5941,60.2388,60.6942,466858.30988146,0
+PB.US,D,20181112,000000,60.6159,60.9316,59.3691,59.4658,542864.35443901,0
+PB.US,D,20181113,000000,59.4746,60.5016,59.158,59.1931,657736.62627576,0
+PB.US,D,20181114,000000,59.7209,59.8704,57.489,58.4652,853802.3595604,0
+PB.US,D,20181115,000000,58.0255,59.7483,58.0255,59.6378,472806.08399205,0
+PB.US,D,20181116,000000,59.1931,60.528,59.0525,60.3364,395160.61511839,0
+PB.US,D,20181119,000000,60.3364,61.296,60.2291,60.5983,637801.55406748,0
+PB.US,D,20181120,000000,60.1684,61.2111,59.5254,59.59,509286.85678882,0
+PB.US,D,20181121,000000,60.0452,60.8622,59.1316,60.0639,289298.01349324,0
+PB.US,D,20181123,000000,59.4834,60.7644,58.9997,60.2622,151428.77334722,0
+PB.US,D,20181126,000000,60.9931,61.6693,60.5417,60.8798,393697.20889366,0
+PB.US,D,20181127,000000,60.5534,61.1524,60.2211,60.5808,438557.26152826,0
+PB.US,D,20181128,000000,60.5016,61.2111,59.5079,60.4214,588637.24508235,0
+PB.US,D,20181129,000000,59.9222,60.5808,59.2538,59.9837,412170.9215992,0
+PB.US,D,20181130,000000,59.6075,61.2482,59.6075,60.9228,476471.76308087,0
+PB.US,D,20181203,000000,61.854,62.2322,60.2545,61.2395,372830.87817873,0
+PB.US,D,20181204,000000,60.871,61.3468,57.9132,58.4828,519453.94828723,0
+PB.US,D,20181206,000000,57.4381,58.4652,57.1402,58.4378,595055.76525125,0
+PB.US,D,20181207,000000,58.4828,59.5079,57.4724,58.0255,469542.58577479,0
+PB.US,D,20181210,000000,57.7724,58.1935,56.2079,57.0698,361318.06697014,0
+PB.US,D,20181211,000000,57.789,58.4828,56.5686,56.9984,728571.62771893,0
+PB.US,D,20181212,000000,57.9541,59.0701,57.5125,57.8751,603844.38948764,0
+PB.US,D,20181213,000000,57.6825,58.3703,55.9919,56.0935,652167.49573379,0
+PB.US,D,20181214,000000,55.5883,56.6926,55.0851,55.2434,315323.10699061,0
+PB.US,D,20181217,000000,55.007,56.1982,54.8457,55.0158,391333.24499215,0
+PB.US,D,20181218,000000,55.1662,55.606,53.3429,53.7151,482459.44827033,0
+PB.US,D,20181219,000000,53.6623,54.2457,51.967,52.4526,626569.14377189,0
+PB.US,D,20181220,000000,52.2846,52.7692,51.6484,52.353,764266.45927051,0
+PB.US,D,20181221,000000,52.2846,53.079,51.1706,51.3026,1164689.1966319,0
+PB.US,D,20181224,000000,51.0378,51.6309,50.3674,50.7641,365818.80863195,0
+PB.US,D,20181226,000000,50.773,53.6439,50.7309,53.6096,613008.58720967,0
+PB.US,D,20181227,000000,52.7263,53.8392,51.9748,53.8305,545998.90917075,0
+PB.US,D,20181228,000000,53.9907,55.5445,53.6439,54.7128,757200.15159094,0
+PB.US,D,20181231,000000,55.0754,55.3842,53.9261,55.0402,764367.77200915,0
+PB.US,D,20190102,000000,54.9415,56.7796,54.4607,56.7463,914688.24539736,0
+PB.US,D,20190103,000000,56.6037,57.6737,55.9754,56.0838,764995.09229989,0
+PB.US,D,20190104,000000,56.8518,58.2141,56.6887,57.8232,513554.27214346,0
+PB.US,D,20190107,000000,57.833,59.115,57.2935,58.6538,521873.17368253,0
+PB.US,D,20190108,000000,59.0876,59.1306,57.8623,59.0779,543618.57149331,0
+PB.US,D,20190109,000000,59.3954,59.6691,58.6705,59.3085,489149.15910326,0
+PB.US,D,20190110,000000,58.8033,59.1493,58.1055,59.0965,643329.75016959,0
+PB.US,D,20190111,000000,58.6197,59.4091,58.3011,59.2538,428256.10973933,0
+PB.US,D,20190114,000000,58.8571,60.2955,58.6605,59.4325,530922.75497298,0
+PB.US,D,20190115,000000,59.3779,60.2007,58.9263,60.1195,313327.55304778,0
+PB.US,D,20190116,000000,60.739,61.8345,60.3521,61.729,476292.67490652,0
+PB.US,D,20190117,000000,61.428,62.5938,61.3567,62.3651,537306.48086801,0
+PB.US,D,20190118,000000,62.7178,63.5738,62.1521,63.5143,429157.69077709,0
+PB.US,D,20190122,000000,63.2485,63.7341,62.3377,62.5761,486033.02486946,0
+PB.US,D,20190123,000000,62.7178,62.9388,61.9313,62.3191,588368.10114032,0
+PB.US,D,20190124,000000,62.0817,62.7101,61.5169,62.4256,427439.46766426,0
+PB.US,D,20190125,000000,62.9308,63.2123,61.7641,62.541,706549.92243915,0
+PB.US,D,20190128,000000,62.2136,62.8762,61.8256,62.584,543453.81037289,0
+PB.US,D,20190129,000000,62.5938,63.0178,62.0632,62.7726,783549.65052414,0
+PB.US,D,20190130,000000,62.9211,64.3439,61.4016,63.3267,1039870.879272,0
+PB.US,D,20190131,000000,63.308,63.308,61.7123,62.8507,806053.35883319,0
+PB.US,D,20190201,000000,62.9308,63.8914,62.8507,63.8396,548602.33954538,0
+PB.US,D,20190204,000000,63.823,64.8295,63.442,64.7592,426355.72836916,0
+PB.US,D,20190205,000000,64.8197,64.8197,63.8767,64.3253,277063.73278225,0
+PB.US,D,20190206,000000,64.0507,64.6536,64.0419,64.468,442659.91576251,0
+PB.US,D,20190207,000000,65.2086,66.2611,64.8637,65.235,991831.24402184,0
+PB.US,D,20190208,000000,64.9448,65.4216,64.1925,64.4934,461728.20120691,0
+PB.US,D,20190211,000000,64.8041,64.8451,64.2823,64.7132,420813.2052131,0
+PB.US,D,20190212,000000,65.1755,66.0998,65.0143,65.6171,573780.0901378,0
+PB.US,D,20190213,000000,65.7118,66.2611,64.9625,65.8087,375239.86996406,0
+PB.US,D,20190214,000000,65.3162,65.3259,64.3966,64.813,604693.77911458,0
+PB.US,D,20190215,000000,65.367,65.9415,65.367,65.7589,858174.15773668,0
+PB.US,D,20190219,000000,65.2263,66.3315,64.9625,66.0998,382634.67652345,0
+PB.US,D,20190220,000000,66.1565,66.2825,65.4578,66.1996,503609.24998123,0
+PB.US,D,20190221,000000,66.2425,66.2425,65.6171,65.9953,274120.54655683,0
+PB.US,D,20190222,000000,66.0832,66.2249,65.5985,65.7118,234893.07284596,0
+PB.US,D,20190225,000000,66.2425,66.5767,65.5985,65.8448,293636.04075663,0
+PB.US,D,20190226,000000,65.5722,66.2249,65.2263,65.5439,388676.59984572,0
+PB.US,D,20190227,000000,65.6328,66.5181,65.3934,66.5005,380626.84224867,0
+PB.US,D,20190228,000000,66.5522,66.5522,65.7589,65.7763,330950.85276538,0
+PB.US,D,20190301,000000,65.8262,66.3089,65.367,66.051,247483.48318367,0
+PB.US,D,20190304,000000,65.9084,66.4809,65.4998,65.9582,283075.97863562,0
+PB.US,D,20190305,000000,65.9338,66.35,65.1383,66.0588,268594.39717672,0
+PB.US,D,20190306,000000,65.8995,66.095,64.6722,64.7132,491524.37997572,0
+PB.US,D,20190307,000000,64.3253,64.4934,63.5738,63.9275,323754.57823928,0
+PB.US,D,20190308,000000,63.4674,64.2452,63.3578,64.0957,308051.10375077,0
+PB.US,D,20190311,000000,64.4142,64.9448,63.9911,64.7669,306696.17379165,0
+PB.US,D,20190312,000000,64.9009,65.0514,64.1269,64.5198,225695.10421105,0
+PB.US,D,20190313,000000,64.7669,65.1109,64.5021,64.9087,560193.94955067,0
+PB.US,D,20190314,000000,64.9009,65.0865,64.6057,64.8383,292790.74457367,0
+PB.US,D,20190315,000000,64.7122,65.3093,64.5989,64.7495,836538.25955251,0
+PB.US,D,20190318,000000,64.9789,65.9425,64.9789,65.789,275218.61290589,0
+PB.US,D,20190319,000000,66.0881,66.0881,64.2598,64.3399,291397.95025767,0
+PB.US,D,20190320,000000,64.1533,64.3712,62.2625,62.3504,569181.10582034,0
+PB.US,D,20190321,000000,61.7808,62.6172,61.3997,61.6215,484660.6977734,0
+PB.US,D,20190322,000000,60.8573,61.0713,58.6461,59.0808,537814.06792219,0
+PB.US,D,20190325,000000,59.0007,59.9329,58.8327,59.542,339958.47625498,0
+PB.US,D,20190326,000000,60.102,61.0175,59.8185,60.9473,275052.82842448,0
+PB.US,D,20190327,000000,60.6707,61.2492,60.1694,60.9111,352284.85945564,0
+PB.US,D,20190328,000000,60.9199,61.6928,60.6277,61.3918,727642.41593427,0
+PB.US,D,20190329,000000,61.9869,62.155,61.1954,61.3547,344877.77256428,0
+PB.US,D,20190401,000000,62.0035,63.1057,61.3918,62.883,298645.39283361,0
+PB.US,D,20190402,000000,62.7139,63.1156,62.3318,62.5801,283566.16855286,0
+PB.US,D,20190403,000000,63.1742,63.528,62.0749,62.2879,306321.623667,0
+PB.US,D,20190404,000000,62.4129,63.0345,62.1892,62.7687,352945.95065925,0
+PB.US,D,20190405,000000,62.7931,63.1419,62.456,63.1341,455412.01713764,0
+PB.US,D,20190408,000000,62.8917,63.2357,62.6787,62.8489,327539.99056465,0
+PB.US,D,20190409,000000,62.5986,62.6222,61.6019,61.7729,484255.44681886,0
+PB.US,D,20190410,000000,61.9146,62.3143,61.1329,62.3045,343145.22239752,0
+PB.US,D,20190411,000000,62.6075,62.9993,62.155,62.5713,185287.69527142,0
+PB.US,D,20190412,000000,63.4869,64.1973,62.9406,63.8787,577391.5310938,0
+PB.US,D,20190415,000000,63.7624,64.297,63.1254,63.2739,369802.75299062,0
+PB.US,D,20190416,000000,63.4683,64.5081,63.0071,64.4113,504994.88077025,0
+PB.US,D,20190417,000000,64.813,64.813,63.6744,64.1005,249308.13584011,0
+PB.US,D,20190418,000000,63.9148,64.1631,63.3989,63.524,378290.50909407,0
+PB.US,D,20190422,000000,63.3823,63.5661,62.6964,63.1575,354114.62891706,0
+PB.US,D,20190423,000000,63.0422,64.1729,62.9827,64.1171,444142.76584618,0
+PB.US,D,20190424,000000,63.2113,64.9625,63.1937,64.3224,606391.53500747,0
+PB.US,D,20190425,000000,64.0556,64.7308,63.6472,63.9589,268172.77244624,0
+PB.US,D,20190426,000000,63.7273,64.5529,63.5758,64.4817,311894.84765294,0
+PB.US,D,20190429,000000,64.8031,65.9308,64.2159,65.6025,276150.89477353,0
+PB.US,D,20190430,000000,65.5849,65.7549,64.9625,65.4246,261382.77223566,0
+PB.US,D,20190501,000000,65.5673,65.8409,64.251,64.5275,311643.10084785,0
+PB.US,D,20190502,000000,64.4817,65.5526,64.4553,65.3005,268356.97742557,0
+PB.US,D,20190503,000000,65.5673,66.1878,65.2918,66.0647,218278.80707072,0
+PB.US,D,20190506,000000,64.9702,65.8692,64.892,65.6904,366704.01589376,0
+PB.US,D,20190507,000000,64.9164,65.1032,64.1103,64.465,196046.28942571,0
+PB.US,D,20190508,000000,64.2794,64.8237,64.0556,64.0556,170238.14845956,0
+PB.US,D,20190509,000000,63.4683,64.2413,63.1664,64.0644,217389.50636494,0
+PB.US,D,20190510,000000,63.7801,64.083,62.9007,63.9227,229663.69815477,0
+PB.US,D,20190513,000000,62.8489,62.9104,61.6166,62.0035,369622.64145526,0
+PB.US,D,20190514,000000,62.1374,63.1742,61.9146,62.8028,190109.77228608,0
+PB.US,D,20190515,000000,62.111,62.1715,61.0537,61.5862,210134.90026202,0
+PB.US,D,20190516,000000,61.9595,62.7061,61.9595,62.2947,208406.44353925,0
+PB.US,D,20190517,000000,61.7456,62.7238,61.685,61.8081,243032.88621068,0
+PB.US,D,20190520,000000,61.4261,62.2879,61.4261,61.9957,168417.5892471,0
+PB.US,D,20190521,000000,62.3318,62.5888,62.0573,62.3592,130871.49765319,0
+PB.US,D,20190522,000000,62.0485,62.4374,61.2756,61.3918,180538.2768875,0
+PB.US,D,20190523,000000,60.787,60.787,59.5127,59.9877,304751.78789864,0
+PB.US,D,20190524,000000,60.4303,61.1241,60.3619,60.9384,230754.60097685,0
+PB.US,D,20190528,000000,60.7684,61.2922,59.7521,59.8362,318366.58259365,0
+PB.US,D,20190529,000000,59.286,60.1919,58.9382,60.0228,238319.28546164,0
+PB.US,D,20190530,000000,59.9954,60.1459,58.4134,58.8668,203250.7508398,0
+PB.US,D,20190531,000000,58.2288,58.4134,57.3923,57.5799,333465.25073335,0
+PB.US,D,20190603,000000,57.5261,58.8863,57.5261,58.3177,285877.94104355,0
+PB.US,D,20190604,000000,59.0711,60.2436,59.0007,60.1919,216355.91175865,0
+PB.US,D,20190605,000000,60.1195,60.6277,59.329,60.0941,238376.59367743,0
+PB.US,D,20190606,000000,59.9329,60.3345,59.2577,59.9251,317635.90284229,0
+PB.US,D,20190607,000000,59.7648,59.7903,59.3466,59.6749,166031.1114037,0
+PB.US,D,20190610,000000,60.184,60.5544,59.969,60.0589,169389.78219361,0
+PB.US,D,20190611,000000,60.4214,60.8915,59.8723,60.0589,151196.47040106,0
+PB.US,D,20190612,000000,59.9329,60.6551,59.6476,60.1459,265350.34281839,0
+PB.US,D,20190613,000000,60.3453,60.6795,59.4853,59.7541,186402.13539641,0
+PB.US,D,20190614,000000,59.7463,60.2291,59.1834,60.102,319620.19981415,0
+PB.US,D,20190617,000000,57.6521,58.6715,55.821,55.9099,2939283.1265718,0
+PB.US,D,20190618,000000,55.947,56.4473,55.2874,56.3028,2759424.3613858,0
+PB.US,D,20190619,000000,56.5275,57.7509,56.2333,57.2594,1537519.0514497,0
+PB.US,D,20190620,000000,57.4568,57.7509,56.5978,57.4665,935112.48416189,0
+PB.US,D,20190621,000000,57.448,58.2678,57.145,57.4665,1149089.0816041,0
+PB.US,D,20190624,000000,57.448,58.1349,56.805,56.805,747297.08722955,0
+PB.US,D,20190625,000000,56.7415,57.4127,55.8464,57.0014,912606.72913085,0
+PB.US,D,20190626,000000,57.145,57.9316,56.6711,57.6884,956081.15097645,0
+PB.US,D,20190627,000000,57.8574,58.8873,57.7069,58.6294,906596.52999948,0
+PB.US,D,20190628,000000,59.1375,59.585,58.5121,59.0388,962814.86633223,0
+PB.US,D,20190701,000000,59.6446,60.4039,59.3603,60.3531,946550.59001774,0
+PB.US,D,20190702,000000,60.0482,60.1411,59.1277,59.6915,1315639.0370329,0
+PB.US,D,20190703,000000,59.9232,60.5856,59.7365,60.5564,458911.91174504,0
+PB.US,D,20190705,000000,60.9336,61.4515,60.6912,61.1485,606328.08662571,0
+PB.US,D,20190708,000000,60.7821,60.7821,59.6036,59.9319,442418.40256738,0
+PB.US,D,20190709,000000,59.6114,60.5856,59.3954,60.5856,743670.29585861,0
+PB.US,D,20190710,000000,60.5758,60.6384,59.3906,59.5664,478665.84905697,0
+PB.US,D,20190711,000000,59.7092,60.0766,59.2001,59.8167,434470.98106997,0
+PB.US,D,20190712,000000,59.9778,61.0058,59.6446,60.7821,410637.9268267,0
+PB.US,D,20190715,000000,60.9433,60.9433,59.8068,59.9232,686845.10645504,0
+PB.US,D,20190716,000000,59.9944,60.4694,59.5283,60.2973,397115.23462135,0
+PB.US,D,20190717,000000,59.9232,60.2291,59.4424,59.6446,571296.39299973,0
+PB.US,D,20190718,000000,59.3417,60.6032,59.3417,60.2808,366704.01589376,0
+PB.US,D,20190719,000000,60.3951,61.0401,60.3892,60.6209,690310.20678857,0
+PB.US,D,20190722,000000,60.531,60.531,59.9603,60.184,554273.80618697,0
+PB.US,D,20190723,000000,60.3355,60.7997,59.9505,60.3355,475977.47971965,0
+PB.US,D,20190724,000000,59.9778,62.9406,59.9232,62.7569,1062907.7586602,0
+PB.US,D,20190725,000000,62.7569,62.8907,61.5941,61.8179,645539.18656064,0
+PB.US,D,20190726,000000,61.8472,62.5859,61.8002,62.3455,382317.43461459,0
+PB.US,D,20190729,000000,62.2664,62.3094,61.1573,61.3528,407635.38566351,0
+PB.US,D,20190730,000000,60.952,62.2029,60.871,62.157,336413.55376374,0
+PB.US,D,20190731,000000,62.0856,62.6495,61.6302,62.0241,527828.11132012,0
+PB.US,D,20190801,000000,61.944,62.542,59.7834,60.0218,1172393.0582123,0
+PB.US,D,20190802,000000,59.8782,60.0218,58.5454,59.2997,421248.13363654,0
+PB.US,D,20190805,000000,57.8661,58.0948,56.8753,57.6434,1278856.3727422,0
+PB.US,D,20190806,000000,58.1907,58.4211,57.1792,58.3773,592806.41778135,0
+PB.US,D,20190807,000000,57.5916,58.2961,56.5275,57.8124,679646.78520693,0
+PB.US,D,20190808,000000,58.386,59.2606,58.0294,59.0124,690757.41554397,0
+PB.US,D,20190809,000000,58.734,59.1727,58.1349,58.8678,403575.71259111,0
+PB.US,D,20190812,000000,58.1536,58.2346,57.7245,57.9042,348262.02737911,0
+PB.US,D,20190813,000000,57.7607,59.7189,57.7607,58.7525,469873.13137661,0
+PB.US,D,20190814,000000,57.5281,57.7245,56.5459,57.0454,690400.26255625,0
+PB.US,D,20190815,000000,57.3316,57.3933,56.5723,56.7512,704857.28335124,0
+PB.US,D,20190816,000000,57.145,58.171,57.145,58.0567,1125808.6422989,0
+PB.US,D,20190819,000000,58.8962,58.8962,58.259,58.3332,314853.3842933,0
+PB.US,D,20190820,000000,57.9239,58.1808,57.2505,57.3062,427815.04114991,0
+PB.US,D,20190821,000000,57.832,58.1486,57.3659,57.8046,283739.11656124,0
+PB.US,D,20190822,000000,58.1907,58.6899,57.3316,58.0909,235805.91085467,0
+PB.US,D,20190823,000000,57.7157,58.1349,56.16,56.4014,622686.51215185,0
+PB.US,D,20190826,000000,56.7953,57.0111,56.2841,56.8587,454452.10452309,0
+PB.US,D,20190827,000000,57.188,57.3659,55.5699,55.8649,653896.97581757,0
+PB.US,D,20190828,000000,55.7037,56.9193,55.6793,56.5275,341190.60289455,0
+PB.US,D,20190829,000000,57.063,58.1262,57.063,58.0294,395101.26018061,0
+PB.US,D,20190830,000000,58.4301,58.601,57.6795,58.0294,351087.52708994,0
+PB.US,D,20190903,000000,57.5095,57.5095,56.2577,56.7679,1034202.4827134,0
+PB.US,D,20190904,000000,57.1069,57.403,56.759,57.1626,371198.61738959,0
+PB.US,D,20190905,000000,58.1163,59.2997,58.1163,58.7799,398471.18794148,0
+PB.US,D,20190906,000000,58.5454,59.0202,58.3059,58.601,354890.33655226,0
+PB.US,D,20190909,000000,59.0642,60.1284,58.815,59.9944,532139.5311976,0
+PB.US,D,20190910,000000,60.3453,61.2736,60.1557,61.2736,333658.66596165,0
+PB.US,D,20190911,000000,61.515,62.3094,60.3628,62.3094,452754.34863019,0
+PB.US,D,20190912,000000,61.9341,63.097,61.3899,62.9269,713133.20372847,0
+PB.US,D,20190913,000000,63.5474,64.2393,63.5289,63.8709,656927.14772767,0
+PB.US,D,20190916,000000,63.2768,64.6067,62.9171,64.3839,589407.83591258,0
+PB.US,D,20190917,000000,64.0586,64.0586,63.4039,63.6921,445158.96331552,0
+PB.US,D,20190918,000000,63.3941,64.1054,63.097,63.9969,604639.54098178,0
+PB.US,D,20190919,000000,63.8709,64.3028,63.438,63.6363,471146.19245603,0
+PB.US,D,20190920,000000,63.8083,64.1778,63.312,63.4751,1414359.6022647,0
+PB.US,D,20190923,000000,63.1341,63.5035,62.8,63.224,432284.05862084,0
+PB.US,D,20190924,000000,63.3491,63.4703,62.4853,62.6222,659324.88254204,0
+PB.US,D,20190925,000000,62.5674,64.1846,62.5674,63.8709,869804.65545983,0
+PB.US,D,20190926,000000,63.6462,63.8885,63.1428,63.2054,402526.76756988,0
+PB.US,D,20190927,000000,63.7898,64.6067,63.3677,63.9247,540748.04389863,0
+PB.US,D,20190930,000000,64.1142,64.1582,63.4937,63.5035,374027.18718341,0
+PB.US,D,20191001,000000,64.0233,64.338,61.5521,61.7573,719846.45186431,0
+PB.US,D,20191002,000000,61.2726,61.5521,60.4176,61.2276,427933.75102548,0
+PB.US,D,20191003,000000,60.8143,61.2893,59.8782,61.2804,316818.23740624,0
+PB.US,D,20191004,000000,61.3528,62.3055,61.0028,62.2889,310424.27790123,0
+PB.US,D,20191007,000000,62.2156,62.5234,61.7475,62.0358,437762.11003413,0
+PB.US,D,20191008,000000,61.2091,61.2091,60.4361,60.5524,417617.2488216,0
+PB.US,D,20191009,000000,61.2726,61.5951,60.5447,61.2726,485226.61640438,0
+PB.US,D,20191010,000000,61.516,62.3514,61.2276,61.7387,337344.81227039,0
+PB.US,D,20191011,000000,62.8907,63.6189,62.8643,62.9368,458661.18830094,0
+PB.US,D,20191014,000000,62.4951,63.1692,62.2889,62.9983,205826.55046753,0
+PB.US,D,20191015,000000,63.3862,63.9247,62.8546,63.3775,672065.72694621,0
+PB.US,D,20191016,000000,63.5211,63.5289,62.7374,62.9426,770934.67952253,0
+PB.US,D,20191017,000000,63.3042,63.312,62.6309,62.8459,437349.69555261,0
+PB.US,D,20191018,000000,62.6396,63.9168,62.5801,63.655,388110.68121475,0
+PB.US,D,20191021,000000,64.3937,64.8872,63.9608,64.0586,618753.73584301,0
+PB.US,D,20191022,000000,64.0957,65.3005,63.4302,64.3468,448119.54667786,0
+PB.US,D,20191023,000000,65.2547,66.603,64.8686,66.4868,1079747.1638546,0
+PB.US,D,20191024,000000,66.8454,66.8454,65.3005,65.9034,427339.17828663,0
+PB.US,D,20191025,000000,65.7598,66.477,65.6064,65.7686,371000.08535631,0
+PB.US,D,20191028,000000,66.1369,66.603,65.6298,65.8858,530414.14455781,0
+PB.US,D,20191029,000000,64.9321,66.0383,64.7602,65.6865,784927.09442519,0
+PB.US,D,20191030,000000,65.5516,65.5516,64.0233,64.4543,812923.18120146,0
+PB.US,D,20191031,000000,64.1318,64.1318,61.3811,62.0543,7902888.920293,0
+PB.US,D,20191101,000000,62.3328,64.1484,62.1541,64.0332,1802690.3060936,0
+PB.US,D,20191104,000000,64.8158,64.9321,63.3578,63.9247,1519252.0576654,0
+PB.US,D,20191105,000000,64.3282,65.3982,64.2569,64.4543,801064.47397614,0
+PB.US,D,20191106,000000,64.3028,64.5295,63.5925,64.5178,894974.21916429,0
+PB.US,D,20191107,000000,65.1667,65.5614,64.424,64.8402,723930.68560062,0
+PB.US,D,20191108,000000,64.8774,65.1765,64.4543,64.7786,377169.92880312,0
+PB.US,D,20191111,000000,64.2853,65.1471,64.2853,64.4817,341817.92318529,0
+PB.US,D,20191112,000000,64.681,64.897,63.9569,64.3839,511721.43259905,0
+PB.US,D,20191113,000000,63.6647,63.7996,62.7208,63.2768,625146.67198701,0
+PB.US,D,20191114,000000,63.0168,63.6462,62.9007,63.0168,572209.23100845,0
+PB.US,D,20191115,000000,63.2963,63.5651,62.584,62.6924,366095.11610095,0
+PB.US,D,20191118,000000,62.4501,62.8185,61.6498,61.9742,859970.15628521,0
+PB.US,D,20191119,000000,62.1882,62.4765,61.8032,61.8823,571129.58515734,0
+PB.US,D,20191120,000000,61.6127,62.2351,61.2091,62.2351,1137382.8551672,0
+PB.US,D,20191121,000000,62.584,63.1869,62.1795,62.8185,910940.69742885,0
+PB.US,D,20191122,000000,62.9523,63.0355,62.2068,62.8088,365234.46950305,0
+PB.US,D,20191125,000000,62.9368,63.4937,62.6396,63.312,725141.32165927,0
+PB.US,D,20191126,000000,62.9368,63.1508,62.5761,62.9368,526340.14443146,0
+PB.US,D,20191127,000000,63.2054,63.5474,62.8643,63.3578,336627.43621197,0
+PB.US,D,20191129,000000,63.0706,63.6736,62.9269,63.1605,251539.06281207,0
+PB.US,D,20191202,000000,63.4126,63.6363,62.0906,62.198,572244.02528232,0
+PB.US,D,20191203,000000,61.5433,61.5433,60.6697,61.0028,475141.39378566,0
+PB.US,D,20191204,000000,61.3077,62.3885,61.2315,61.7309,601258.35624994,0
+PB.US,D,20191205,000000,62.0719,62.665,62.0084,62.5761,507296.41965098,0
+PB.US,D,20191206,000000,63.4126,63.7527,63.2416,63.312,520683.00484381,0
+PB.US,D,20191209,000000,63.0793,63.6823,63.0355,63.5289,539346.03933368,0
+PB.US,D,20191210,000000,63.312,63.5651,63.0609,63.2602,382830.13847375,0
+PB.US,D,20191211,000000,62.5234,63.102,62.3885,62.7657,424780.77579583,0
+PB.US,D,20191212,000000,62.882,64.6673,62.882,64.6067,582980.1054947,0
+PB.US,D,20191213,000000,64.3448,64.9615,63.867,64.3361,489875.74541065,0
+PB.US,D,20191216,000000,64.8793,65.4032,64.4279,64.8618,592896.47354903,0
+PB.US,D,20191217,000000,64.7699,65.3768,64.5071,65.2868,394474.96325086,0
+PB.US,D,20191218,000000,65.4324,65.4324,64.808,64.9615,517831.92110808,0
+PB.US,D,20191219,000000,65.0611,65.3503,64.7699,65.0337,477679.32905653,0
+PB.US,D,20191220,000000,65.4324,65.5115,65.0435,65.4587,1720208.4331515,0
+PB.US,D,20191223,000000,65.5115,65.5115,64.3361,64.6624,320990.48018822,0
+PB.US,D,20191224,000000,64.7602,65.0337,64.4376,64.808,145463.60209968,0
+PB.US,D,20191226,000000,64.8989,65.1705,64.6907,64.9615,253306.40725272,0
+PB.US,D,20191227,000000,65.0953,65.0953,64.3624,64.9057,325543.41326084,0
+PB.US,D,20191230,000000,65.231,65.4784,64.8344,65.1608,483991.41968181,0
+PB.US,D,20191231,000000,64.978,65.3768,64.8793,65.0524,720100.24539141,0
+PB.US,D,20200102,000000,65.4226,65.6132,64.852,65.5487,597964.15720279,0
+PB.US,D,20200103,000000,64.7796,65.2683,64.3536,65.1139,478217.61694059,0
+PB.US,D,20200106,000000,64.4719,64.6722,63.9657,64.3107,304814.21291941,0
+PB.US,D,20200107,000000,64.4103,64.4103,63.649,63.8924,243799.38359692,0
+PB.US,D,20200108,000000,63.9569,64.6624,63.7664,64.5265,573412.70354012,0
+PB.US,D,20200109,000000,64.9526,64.9526,64.2002,64.4005,341362.52754194,0
+PB.US,D,20200110,000000,64.382,64.382,63.5992,63.9285,456790.48439967,0
+PB.US,D,20200113,000000,64.0556,64.3175,63.6853,64.2452,421953.22936299,0
+PB.US,D,20200114,000000,64.2276,64.3673,63.74,63.8123,887723.70650537,0
+PB.US,D,20200115,000000,63.4312,63.6804,62.6279,62.9699,615060.42600729,0
+PB.US,D,20200116,000000,63.4136,64.2647,63.4136,64.1552,579539.56582508,0
+PB.US,D,20200117,000000,64.3008,64.5637,63.8035,63.9374,496425.25578709,0
+PB.US,D,20200121,000000,63.6296,63.7751,62.6885,62.7178,371964.09141484,0
+PB.US,D,20200122,000000,62.8626,63.0696,62.454,62.5361,556364.53270245,0
+PB.US,D,20200123,000000,62.3182,62.7345,61.7573,62.5195,573028.9431665,0
+PB.US,D,20200124,000000,62.4355,62.5048,60.9794,61.4055,606289.19890785,0
+PB.US,D,20200127,000000,60.3736,61.3498,59.8576,61.0332,931643.29038437,0
+PB.US,D,20200128,000000,61.5414,62.0025,61.0165,61.2775,936832.75399669,0
+PB.US,D,20200129,000000,62.8897,64.1113,62.2185,62.6182,1491493.3906403,0
+PB.US,D,20200130,000000,62.88,64.3175,62.8352,64.2744,1329183.2198192,0
+PB.US,D,20200131,000000,63.9285,64.1475,63.0599,63.523,5175083.3436104,0
+PB.US,D,20200203,000000,63.9931,64.9879,63.7849,64.5911,930291.43050823,0
+PB.US,D,20200204,000000,65.2497,65.8761,65.0337,65.5683,655193.57419992,0
+PB.US,D,20200205,000000,66.3813,66.7164,65.9112,66.3549,695115.91002729,0
+PB.US,D,20200206,000000,66.8698,66.8972,65.7208,65.9376,604039.85143794,0
+PB.US,D,20200207,000000,65.4687,65.7763,65.2136,65.5214,587659.93533087,0
+PB.US,D,20200210,000000,65.2497,65.6934,65.0337,65.666,601265.51977692,0
+PB.US,D,20200211,000000,65.838,66.7331,65.7579,66.4204,691027.582847,0
+PB.US,D,20200212,000000,66.8601,66.9607,66.1379,66.3549,553205.41730682,0
+PB.US,D,20200213,000000,66.0558,66.9353,66.0558,66.8601,361634.28551801,0
+PB.US,D,20200214,000000,66.6979,67.206,66.6891,66.9607,428681.82791379,0
+PB.US,D,20200218,000000,66.8347,67.3419,66.1907,66.6891,559827.58631399,0
+PB.US,D,20200219,000000,67.0056,67.3506,66.9304,66.9695,492968.34234152,0
+PB.US,D,20200220,000000,66.7526,68.0649,66.7526,67.7483,690152.60919514,0
+PB.US,D,20200221,000000,67.4121,67.4777,66.7331,67.2577,601794.59741201,0
+PB.US,D,20200224,000000,65.45,66.2728,65.0875,66.1184,865674.37047869,0
+PB.US,D,20200225,000000,66.2103,66.2103,63.5308,63.867,628292.48368969,0
+PB.US,D,20200226,000000,64.255,64.8706,63.395,63.7126,671076.13686277,0
+PB.US,D,20200227,000000,62.4266,63.9422,61.3781,61.3967,726861.59149409,0
+PB.US,D,20200228,000000,59.2782,60.5407,57.6228,58.4555,1269554.0212857,0
+PB.US,D,20200302,000000,58.7886,61.5941,58.1935,61.5501,714779.79157154,0
+PB.US,D,20200303,000000,61.2775,61.9204,59.4052,60.4361,789978.40430302,0
+PB.US,D,20200304,000000,61.0165,61.7309,59.5401,61.641,717041.41937341,0
+PB.US,D,20200305,000000,59.8303,59.9847,58.6461,59.5049,943533.7218006,0
+PB.US,D,20200306,000000,57.1577,58.8942,55.9119,56.8988,1005436.8284679,0
+PB.US,D,20200309,000000,50.6908,51.3885,44.2297,44.3031,1811491.2106621,0
+PB.US,D,20200310,000000,46.2203,49.3424,44.8532,49.2622,1312124.8153715,0
+PB.US,D,20200311,000000,47.8511,48.1433,45.1531,45.9769,1505994.4159581,0
+PB.US,D,20200312,000000,42.9722,47.5424,41.3159,45.0633,2094591.7499616,0
+PB.US,D,20200313,000000,48.0778,51.9396,46.5866,51.7022,1541169.3801236,0
+PB.US,D,20200316,000000,44.4673,49.5788,44.4339,45.8851,1604457.0942189,0
+PB.US,D,20200317,000000,46.4069,52.1409,44.9889,51.8488,2390882.3891427,0
+PB.US,D,20200318,000000,48.9152,50.509,46.5612,47.7036,1768446.6004349,0
+PB.US,D,20200319,000000,46.8808,51.3846,43.8389,49.8661,1810813.7456825,0
+PB.US,D,20200320,000000,50.4231,51.4266,43.2799,44.2405,1506561.35795,0
+PB.US,D,20200323,000000,43.4646,44.0714,38.3775,39.337,1891033.9908229,0
+PB.US,D,20200324,000000,42.0125,42.25,39.1993,41.4008,1388666.0777302,0
+PB.US,D,20200325,000000,42.0849,46.3209,40.4042,44.0382,1381099.3465234,0
+PB.US,D,20200326,000000,44.5698,47.4583,44.5346,47.2072,899868.95480968,0
+PB.US,D,20200327,000000,44.7984,46.0903,44.1389,45.0076,764305.34698837,0
+PB.US,D,20200330,000000,44.861,45.2811,43.5819,45.0995,955832.47425434,0
+PB.US,D,20200331,000000,44.7896,46.275,43.6473,44.0666,829724.72203902,0
+PB.US,D,20200401,000000,41.7301,42.5148,41.0354,41.8005,1270725.7696265,0
+PB.US,D,20200402,000000,41.3559,44.3587,41.1253,42.936,703354.98940864,0
+PB.US,D,20200403,000000,42.8158,43.2526,39.8931,40.9436,761018.3114682,0
+PB.US,D,20200406,000000,42.9809,44.3177,41.9657,42.762,784982.35591898,0
+PB.US,D,20200407,000000,44.8796,46.571,44.0226,44.7896,1289066.4454025,0
+PB.US,D,20200408,000000,45.5372,47.6567,44.9588,47.2268,581169.77989222,0
+PB.US,D,20200409,000000,48.5235,50.6429,47.7662,49.3178,883391.81940796,0
+PB.US,D,20200413,000000,49.7948,50.5657,46.3883,47.0176,778520.85458823,0
+PB.US,D,20200414,000000,48.6798,48.8596,45.3652,46.232,804899.00762933,0
+PB.US,D,20200415,000000,44.0666,44.4496,42.0047,42.167,1982742.486508,0
+PB.US,D,20200416,000000,42.1952,43.0395,40.9083,42.679,1092861.5350223,0
+PB.US,D,20200417,000000,44.4155,46.1235,44.05,45.8489,548056.88813433,0
+PB.US,D,20200420,000000,44.5248,46.9902,43.9532,45.5558,837504.31233304,0
+PB.US,D,20200421,000000,43.875,44.817,42.9897,43.875,522183.25206441,0
+PB.US,D,20200422,000000,45.0261,45.4004,43.9385,44.1594,582529.82665632,0
+PB.US,D,20200423,000000,44.5962,45.9857,44.4066,45.0633,626504.67202912,0
+PB.US,D,20200424,000000,45.674,46.9356,44.9792,46.6247,648795.52125092,0
+PB.US,D,20200427,000000,47.1456,50.3683,47.044,49.7664,728121.34888055,0
+PB.US,D,20200428,000000,51.0251,52.2142,49.2455,49.4839,1619837.1866326,0
+PB.US,D,20200429,000000,52.2963,56.1962,50.6429,55.7946,1707271.103436,0
+PB.US,D,20200430,000000,54.8438,56.0135,54.0317,54.7344,1482047.7686443,0
+PB.US,D,20200501,000000,53.0996,54.2046,52.2142,53.4553,584526.40396014,0
+PB.US,D,20200504,000000,52.7155,53.5305,51.8761,53.2276,591756.44939912,0
+PB.US,D,20200505,000000,54.2878,55.1829,52.9266,53.127,428431.1044697,0
+PB.US,D,20200506,000000,53.7298,53.8853,51.9767,52.4243,664440.66416264,0
+PB.US,D,20200507,000000,52.9628,54.4333,51.7843,52.0686,439364.69335437,0
+PB.US,D,20200508,000000,53.5393,54.9816,53.3419,54.835,417505.702473,0
+PB.US,D,20200511,000000,53.7395,55.218,53.1914,54.579,969526.06774608,0
+PB.US,D,20200512,000000,54.6162,55.1281,51.5293,51.6202,636673.81024953,0
+PB.US,D,20200513,000000,51.1354,51.4745,48.2772,49.1908,401959.82557793,0
+PB.US,D,20200514,000000,48.0026,51.8673,47.3449,51.4648,572748.54225351,0
+PB.US,D,20200515,000000,50.8539,51.8488,50.6693,51.0533,602080.11512999,0
+PB.US,D,20200518,000000,53.7669,55.6753,53.5833,55.0187,622160.50459975,0
+PB.US,D,20200519,000000,55.0187,55.4477,52.5054,52.5972,471120.60843112,0
+PB.US,D,20200520,000000,54.0767,55.9695,53.895,55.814,498931.46686707,0
+PB.US,D,20200521,000000,55.602,56.7796,55.602,56.2333,737555.71390561,0
+PB.US,D,20200522,000000,56.1132,56.634,54.8066,55.3636,345976.86227434,0
+PB.US,D,20200526,000000,58.3157,59.6847,57.8115,59.4297,621544.44127996,0
+PB.US,D,20200527,000000,62.0963,62.7178,60.3795,62.2058,854398.97902126,0
+PB.US,D,20200528,000000,62.8262,62.8262,59.375,59.6124,602265.34347032,0
+PB.US,D,20200529,000000,59.0632,60.5514,58.471,59.7219,599263.82566812,0
+PB.US,D,20200601,000000,60.2876,60.3345,58.471,58.471,916103.55365527,0
+PB.US,D,20200602,000000,59.0632,59.4482,56.9359,57.5203,591147.54960632,0
+PB.US,D,20200603,000000,59.2733,60.9814,59.1277,60.0502,727355.87485531,0
+PB.US,D,20200604,000000,59.9944,61.4124,59.328,61.2912,471880.96565139,0
+PB.US,D,20200605,000000,64.6624,65.4393,62.8165,64.3888,830738.87278638,0
+PB.US,D,20200608,000000,65.7589,66.6266,64.7612,65.236,901487.91190585,0
+PB.US,D,20200609,000000,62.6172,64.7856,62.6172,63.6764,658602.38967865,0
+PB.US,D,20200610,000000,63.0188,63.0188,59.7746,59.8674,647499.94622959,0
+PB.US,D,20200611,000000,56.5714,57.8759,55.6382,55.8043,710141.91953622,0
+PB.US,D,20200612,000000,58.5444,58.5444,54.5878,56.8431,593011.08998061,0
+PB.US,D,20200615,000000,54.3591,57.8477,54.11,57.2017,478587.05026026,0
+PB.US,D,20200616,000000,60.0833,60.0833,57.4782,58.3803,599509.43230723,0
+PB.US,D,20200617,000000,58.4632,58.5541,57.2769,57.3669,486740.16731794,0
+PB.US,D,20200618,000000,56.1718,58.173,56.1718,57.357,511408.28413419,0
+PB.US,D,20200619,000000,58.259,58.6294,55.1027,56.5206,1264649.0520304,0
+PB.US,D,20200622,000000,56.0417,56.9438,55.307,56.2911,355500.25970607,0
+PB.US,D,20200623,000000,57.4782,57.616,54.5711,54.6718,538798.54120064,0
+PB.US,D,20200624,000000,53.9254,53.9254,51.321,51.3591,924174.80183324,0
+PB.US,D,20200625,000000,51.1013,52.7018,50.6859,52.6647,722709.81593202,0
+PB.US,D,20200626,000000,51.5156,51.5156,50.4846,51.0933,1085427.8407451,0
+PB.US,D,20200629,000000,52.1037,53.5129,51.6631,53.0712,458052.28850813,0
+PB.US,D,20200630,000000,52.739,54.836,52.739,54.6435,458629.46411006,0
+PB.US,D,20200701,000000,55.4086,55.4086,53.0468,53.1895,608051.4265435,0
+PB.US,D,20200702,000000,54.791,55.2943,52.6012,52.7761,330593.69977767,0
+PB.US,D,20200706,000000,54.3112,54.6435,52.3901,52.7849,392066.99482652,0
+PB.US,D,20200707,000000,51.9934,52.4214,51.6631,51.7452,483561.60806336,0
+PB.US,D,20200708,000000,52.0129,52.6012,51.0836,51.5604,810053.6769678,0
+PB.US,D,20200709,000000,50.9166,51.2361,48.8283,49.2144,455557.33439911,0
+PB.US,D,20200710,000000,49.0853,50.1533,49.0756,50.0791,1230514.8459981,0
+PB.US,D,20200713,000000,50.8345,51.0445,49.1225,50.4485,823090.2726999,0
+PB.US,D,20200714,000000,50.2345,50.3107,48.7902,49.5554,687944.19616509,0
+PB.US,D,20200715,000000,51.0739,52.2006,50.6498,51.7647,555078.16793008,0
+PB.US,D,20200716,000000,51.3591,52.2973,50.7338,50.9067,481635.64266829,0
+PB.US,D,20200717,000000,50.7875,51.5077,50.4104,50.6772,489164.50951821,0
+PB.US,D,20200720,000000,50.2345,50.4582,49.5084,49.7106,487553.73931,0
+PB.US,D,20200721,000000,50.3195,52.2328,50.3195,52.0676,565792.75756154,0
+PB.US,D,20200722,000000,51.3113,51.8703,51.0836,51.4784,423051.29571205,0
+PB.US,D,20200723,000000,51.2829,52.6286,51.2829,52.3257,433657.40907789,0
+PB.US,D,20200724,000000,52.4165,53.0614,51.7911,51.8459,438389.43032487,0
+PB.US,D,20200727,000000,51.4052,51.6162,50.4006,50.6772,402924.85499746,0
+PB.US,D,20200728,000000,50.3713,51.7911,50.3713,51.0836,695852.72994464,0
+PB.US,D,20200729,000000,50.9634,54.7451,49.1137,53.9545,1016588.3932449,0
+PB.US,D,20200730,000000,52.9872,52.9872,51.6982,51.966,618775.22642393,0
+PB.US,D,20200731,000000,51.5781,52.0129,50.2813,51.1286,1174462.2941468,0
+PB.US,D,20200803,000000,51.2585,51.6357,50.9996,51.3875,557997.81685258,0
+PB.US,D,20200804,000000,51.1013,52.0765,51.0162,51.7452,480860.95839408,0
+PB.US,D,20200805,000000,52.4263,53.0614,51.8058,52.4634,241652.37222665,0
+PB.US,D,20200806,000000,52.0843,52.4673,51.2829,51.8185,310695.46856526,0
+PB.US,D,20200807,000000,51.4403,53.4366,51.0445,53.1708,395104.33026359,0
+PB.US,D,20200810,000000,53.6038,54.836,53.337,53.7699,210430.65158997,0
+PB.US,D,20200811,000000,55.2043,55.7946,53.8158,54.0728,366204.61572756,0
+PB.US,D,20200812,000000,55.2043,55.6373,53.1797,54.0542,583563.4212626,0
+PB.US,D,20200813,000000,53.5217,54.0171,53.0927,53.5402,339758.9208607,0
+PB.US,D,20200814,000000,53.0058,54.0542,52.6099,53.6038,363875.44609994,0
+PB.US,D,20200817,000000,53.2452,53.2891,52.3804,52.7849,431994.44745888,0
+PB.US,D,20200818,000000,52.9227,52.9227,51.2585,51.3788,566480.45615105,0
+PB.US,D,20200819,000000,51.3309,52.1224,51.0495,51.2829,706055.63907793,0
+PB.US,D,20200820,000000,50.3009,50.7787,50.0625,50.2628,535885.03244413,0
+PB.US,D,20200821,000000,50.0537,50.5198,49.3706,50.0146,409415.01043612,0
+PB.US,D,20200824,000000,50.339,51.9289,49.8964,51.9201,523260.85119355,0
+PB.US,D,20200825,000000,52.6373,53.125,51.4979,52.0031,324212.02060463,0
+PB.US,D,20200826,000000,51.8098,51.8098,50.6859,50.8716,224832.41089115,0
+PB.US,D,20200827,000000,50.9067,52.0392,50.6137,51.6357,216620.96225669,0
+PB.US,D,20200828,000000,52.1037,52.1037,50.9067,51.2664,226011.32275892,0
+PB.US,D,20200831,000000,50.897,51.0642,50.1621,50.172,434799.47994978,0
+PB.US,D,20200901,000000,50.0791,50.7593,49.3609,49.7206,338145.08056951,0
+PB.US,D,20200902,000000,49.7206,50.3195,49.2973,50.0713,278660.1759365,0
+PB.US,D,20200903,000000,50.4006,51.8185,49.9873,50.172,412455.41595617,0
+PB.US,D,20200904,000000,51.3591,51.8262,50.3566,51.1833,561016.73179172,0
+PB.US,D,20200908,000000,50.4201,50.4485,48.6065,48.7355,455523.56348623,0
+PB.US,D,20200909,000000,48.8645,49.0208,48.2391,48.7453,459232.22373688,0
+PB.US,D,20200910,000000,48.9847,49.2612,48.1365,48.202,507819.3571201,0
+PB.US,D,20200911,000000,48.2851,48.368,47.5492,47.7964,414160.33537604,0
+PB.US,D,20200914,000000,48.5176,49.4742,48.2742,48.9593,358994.0141475,0
+PB.US,D,20200915,000000,48.969,48.9787,47.4613,47.5542,408761.08275946,0
+PB.US,D,20200916,000000,47.5345,48.6876,47.2824,48.0886,441419.60223497,0
+PB.US,D,20200917,000000,47.3556,48.9299,47.2727,48.6124,621042.99439177,0
+PB.US,D,20200918,000000,48.8088,48.8088,47.8912,48.1062,1151875.693597,0
+PB.US,D,20200921,000000,46.9356,48.2742,46.6551,47.2443,825565.78294999,0
+PB.US,D,20200922,000000,47.3459,48.1336,46.2798,46.3542,554218.54469317,0
+PB.US,D,20200923,000000,46.5144,47.8541,46.1215,46.1489,473321.8579342,0
+PB.US,D,20200924,000000,46.185,46.8604,45.7736,46.2134,538297.09431245,0
+PB.US,D,20200925,000000,45.9799,46.7762,45.718,46.5339,608893.65264348,0
+PB.US,D,20200928,000000,47.0841,48.2742,47.0841,47.9381,344040.6632693,0
+PB.US,D,20200929,000000,48.0691,48.4053,47.685,48.0965,610425.62405496,0
+PB.US,D,20200930,000000,48.8185,49.3404,48.0788,48.5557,653964.51764333,0
+PB.US,D,20201001,000000,48.5176,49.1088,47.7231,48.3036,498914.06973013,0
+PB.US,D,20201002,000000,47.6087,49.9891,47.2443,49.6335,505506.56126841,0
+PB.US,D,20201005,000000,50.1192,51.7881,49.998,51.329,557622.24336692,0
+PB.US,D,20201006,000000,51.7032,53.7366,51.4794,51.6484,647983.99598085,0
+PB.US,D,20201007,000000,52.1253,53.3624,52.1067,52.5944,469597.84726861,0
+PB.US,D,20201008,000000,53.1367,53.6058,52.7155,53.0155,411906.89446215,0
+PB.US,D,20201009,000000,53.5402,53.681,52.2749,52.4058,301518.99051128,0
+PB.US,D,20201012,000000,52.3501,53.1278,52.3501,52.912,256024.45405893,0
+PB.US,D,20201013,000000,52.5093,52.7057,51.4217,51.8068,425665.98305764,0
+PB.US,D,20201014,000000,51.7315,52.3686,50.8706,50.9166,251408.07260455,0
+PB.US,D,20201015,000000,50.4299,52.313,50.2794,52.1908,320061.26840356,0
+PB.US,D,20201016,000000,52.2749,52.865,51.5176,52.4253,368612.5841519,0
+PB.US,D,20201019,000000,52.5748,53.1934,51.8242,51.9748,328485.57612526,0
+PB.US,D,20201020,000000,52.6032,53.5764,52.4947,52.6032,270419.04983315,0
+PB.US,D,20201021,000000,52.4634,53.4182,52.4634,52.7155,278579.3304178,0
+PB.US,D,20201022,000000,52.8933,54.9347,52.8797,54.833,336527.14683433,0
+PB.US,D,20201023,000000,55.264,56.0604,54.7949,55.4692,298980.0318794,0
+PB.US,D,20201026,000000,54.7305,54.8897,53.596,53.8589,547505.29655732,0
+PB.US,D,20201027,000000,53.5129,53.8217,51.7032,51.7697,650639.61776629,0
+PB.US,D,20201028,000000,50.7309,52.313,49.2398,50.0273,674542.26055731,0
+PB.US,D,20201029,000000,50.1006,51.5263,49.2876,51.1413,516416.61285016,0
+PB.US,D,20201030,000000,50.8325,51.882,50.6918,51.6299,1153677.8323116,0
+PB.US,D,20201102,000000,52.2094,53.6526,51.7129,53.3819,427406.72011238,0
+PB.US,D,20201103,000000,54.3641,55.7223,54.0542,55.3852,506081.69014835,0
+PB.US,D,20201104,000000,53.2315,53.3536,51.4794,51.5263,583256.41296371,0
+PB.US,D,20201105,000000,51.6758,53.9107,51.6758,53.4455,407554.5401448,0
+PB.US,D,20201106,000000,54.1217,54.2907,52.0783,52.1634,331274.23484023,0
+PB.US,D,20201109,000000,56.847,59.329,56.5666,58.1974,881226.38753975,0
+PB.US,D,20201110,000000,57.7655,59.3486,57.447,59.0398,618913.38015843,0
+PB.US,D,20201111,000000,59.2538,59.2538,56.8851,57.1284,395501.39433016,0
+PB.US,D,20201112,000000,56.2011,56.9593,55.3285,55.8913,546426.67406721,0
+PB.US,D,20201113,000000,56.5841,57.6718,56.4493,57.4,362482.65178395,0
+PB.US,D,20201116,000000,58.9176,59.929,58.4301,59.7883,439660.4446823,0
+PB.US,D,20201117,000000,58.6469,59.8362,58.0841,59.5646,435920.06024076,0
+PB.US,D,20201118,000000,59.8264,60.0795,57.4744,57.5877,404521.29815172,0
+PB.US,D,20201119,000000,57.0258,57.4284,56.5676,57.3806,265906.0278394,0
+PB.US,D,20201120,000000,56.8568,57.1939,56.3603,56.8372,387091.41366242,0
+PB.US,D,20201123,000000,57.7362,58.3284,57.0531,58.0274,294409.70166984,0
+PB.US,D,20201124,000000,59.2635,61.1944,59.2538,61.0909,457948.92904751,0
+PB.US,D,20201125,000000,60.4732,60.6785,59.4698,60.4929,292502.15677271,0
+PB.US,D,20201127,000000,60.3883,61.128,59.4698,60.4929,257336.40285622,0
+PB.US,D,20201130,000000,59.8264,60.1821,58.7534,58.8609,609934.41077674,0
+PB.US,D,20201201,000000,60.1538,60.7624,59.6671,60.0697,401720.35910479,0
+PB.US,D,20201202,000000,59.6955,60.6961,59.4521,60.6785,300963.30549027,0
+PB.US,D,20201203,000000,60.9874,61.3918,60.5466,60.828,270815.09053873,0
+PB.US,D,20201204,000000,61.4934,62.0749,60.6961,62.0358,294783.2284335,0
+PB.US,D,20201207,000000,61.3528,62.5342,61.128,62.3554,263713.98858528,0
+PB.US,D,20201208,000000,61.5598,62.712,61.5598,62.1033,197729.71826466,0
+PB.US,D,20201209,000000,62.5342,62.8429,61.7935,62.3084,290854.54556864,0
+PB.US,D,20201210,000000,61.8413,62.4443,61.5316,62.2986,232249.73139246,0
+PB.US,D,20201211,000000,61.3723,62.7393,61.3723,62.0934,314914.78595308,0
+PB.US,D,20201214,000000,63.2445,63.2445,61.7338,62.1227,385192.05565325,0
+PB.US,D,20201215,000000,62.754,63.8582,62.1227,63.7068,404231.68698976,0
+PB.US,D,20201216,000000,63.9999,64.1973,63.4243,64.1797,601320.78127072,0
+PB.US,D,20201217,000000,64.0468,64.3018,63.5191,64.1797,789563.94309951,0
+PB.US,D,20201218,000000,64.1699,64.1797,63.1879,63.7165,1177060.6077165,0
+PB.US,D,20201221,000000,64.0096,64.9244,63.6413,64.9057,573265.33955665,0
+PB.US,D,20201222,000000,65.0855,65.3503,63.8866,64.0556,481778.91320778,0
+PB.US,D,20201223,000000,64.5285,66.0284,64.123,65.8116,438549.0746403,0
+PB.US,D,20201224,000000,66.0383,66.0383,64.685,65.4343,287681.10311905,0
+PB.US,D,20201228,000000,66.0666,66.4253,65.3416,66.0754,244322.32106604,0
+PB.US,D,20201229,000000,66.2171,66.2171,64.4944,64.9341,225270.40939758,0
+PB.US,D,20201230,000000,65.3591,66.1526,64.8774,65.4832,330842.37649977,0
+PB.US,D,20201231,000000,65.3962,65.7372,64.6703,65.4637,326742.79234853,0
+PB.US,D,20210104,000000,65.4832,66.1653,63.9715,64.9625,455101.93875575,0
+PB.US,D,20210105,000000,64.9908,65.454,64.3771,64.8305,491870.27599248,0
+PB.US,D,20210106,000000,66.0666,69.0206,66.0666,68.3415,742273.40809864,0
+PB.US,D,20210107,000000,67.9545,68.7763,67.2822,67.4649,516068.67011141,0
+PB.US,D,20210108,000000,68.0297,68.0297,65.7178,66.9069,479186.7398041,0
+PB.US,D,20210111,000000,66.3402,68.1383,65.8301,67.935,414598.33388246,0
+PB.US,D,20210112,000000,68.4832,69.3362,67.6702,67.7288,515157.87882469,0
+PB.US,D,20210113,000000,67.4826,67.4826,66.0666,66.4253,347240.71310478,0
+PB.US,D,20210114,000000,67.3683,67.3683,66.1986,66.3979,419556.51790963,0
+PB.US,D,20210115,000000,65.4637,66.0481,64.7631,65.6239,386348.4535791,0
+PB.US,D,20210119,000000,66.0383,66.6236,65.5369,66.3979,391881.76648619,0
+PB.US,D,20210120,000000,66.3979,67.0868,65.7745,67.0203,409242.06242773,0
+PB.US,D,20210121,000000,67.0203,67.0203,65.0855,65.322,353394.18277565,0
+PB.US,D,20210122,000000,64.8305,66.3598,64.7455,66.3021,360099.24402353,0
+PB.US,D,20210125,000000,65.7833,66.0383,64.8491,65.8301,542648.4252688,0
+PB.US,D,20210126,000000,66.434,66.5396,64.5188,64.6214,417699.11770131,0
+PB.US,D,20210127,000000,64.0556,66.8688,63.7263,64.471,667703.13901891,0
+PB.US,D,20210128,000000,65.3122,65.3122,63.2924,64.3116,539661.23452055,0
+PB.US,D,20210129,000000,64.207,65.3503,63.226,63.651,1453088.6991704,0
+PB.US,D,20210201,000000,64.2354,64.6409,62.7168,64.5569,430830.88600606,0
+PB.US,D,20210202,000000,65.0943,65.6982,64.3067,64.6038,525554.20318629,0
+PB.US,D,20210203,000000,64.207,64.7171,63.1361,64.3869,315405.99923131,0
+PB.US,D,20210204,000000,64.4162,65.7519,64.4162,65.5761,414712.95031405,0
+PB.US,D,20210205,000000,66.0012,66.0012,64.9194,65.3503,333348.58757976,0
+PB.US,D,20210208,000000,65.879,66.4624,65.3503,66.4624,390745.83578027,0
+PB.US,D,20210209,000000,66.2562,67.4064,66.2014,67.3135,315056.00977057,0
+PB.US,D,20210210,000000,67.6057,68.1704,66.9069,67.377,348020.51418398,0
+PB.US,D,20210211,000000,67.2841,67.8881,66.4174,66.7555,379784.61614871,0
+PB.US,D,20210212,000000,66.4077,67.377,66.1331,67.3232,310623.83329551,0
+PB.US,D,20210216,000000,67.9545,68.8691,67.5001,68.5672,358592.85663694,0
+PB.US,D,20210217,000000,68.4441,69.0206,67.6418,67.8314,408556.41056019,0
+PB.US,D,20210218,000000,67.3965,67.9623,67.1035,67.7375,384151.29751999,0
+PB.US,D,20210219,000000,68.2565,69.3137,68.0875,69.0587,411671.52143299,0
+PB.US,D,20210222,000000,68.9453,70.3046,68.9269,70.1346,626230.4112821,0
+PB.US,D,20210223,000000,70.503,71.3737,70.0681,71.1714,674446.06462365,0
+PB.US,D,20210224,000000,71.4743,72.3331,70.8616,71.7771,468881.49457118,0
+PB.US,D,20210225,000000,72.512,72.8296,70.0115,70.0115,333764.07214427,0
+PB.US,D,20210226,000000,69.6822,70.3887,68.7176,69.3411,448046.88804713,0
+PB.US,D,20210301,000000,70.3232,71.2398,69.8336,71.098,372692.72444423,0
+PB.US,D,20210302,000000,70.8332,71.098,69.2756,69.2952,405818.91989504,0
+PB.US,D,20210303,000000,69.814,71.9091,69.814,71.2007,570241.30781253,0
+PB.US,D,20210304,000000,71.2398,72.4485,70.0212,70.672,462465.02112426,0
+PB.US,D,20210305,000000,72.0312,73.0319,70.5782,72.8804,520493.68305951,0
+PB.US,D,20210308,000000,73.6182,74.5426,73.2586,73.6182,669339.49325202,0
+PB.US,D,20210309,000000,72.9469,73.4667,70.672,72.3605,525565.46015726,0
+PB.US,D,20210310,000000,72.3605,73.4951,72.1261,73.0505,514545.9089489,0
+PB.US,D,20210311,000000,72.7856,74.2788,72.6537,74.2201,539154.67082736,0
+PB.US,D,20210312,000000,74.9247,76.4911,74.9247,76.4335,517864.66865996,0
+PB.US,D,20210315,000000,76.881,76.881,75.2755,76.3299,507567.610315,0
+PB.US,D,20210316,000000,75.6361,75.6361,74.0686,74.8104,293592.03623378,0
+PB.US,D,20210317,000000,75.4563,75.9879,74.2691,75.038,333039.53255888,0
+PB.US,D,20210318,000000,75.8451,78.8471,75.5129,75.941,536546.12364775,0
+PB.US,D,20210319,000000,75.1132,75.8159,74.0775,75.2461,1455775.0217858,0
+PB.US,D,20210322,000000,74.5055,74.5055,72.1798,72.6928,373424.42755659,0
+PB.US,D,20210323,000000,72.171,72.4173,69.8805,70.4228,413861.51396511,0
+PB.US,D,20210324,000000,70.9153,72.304,69.9764,70.0808,314543.30591141,0
+PB.US,D,20210325,000000,69.9764,72.2843,69.2355,71.9893,367923.86220137,0
+PB.US,D,20210326,000000,72.9293,73.9261,72.3313,73.5654,320155.41761522,0
+PB.US,D,20210329,000000,72.9293,73.413,70.8313,71.7039,425645.51583772,0
+PB.US,D,20210330,000000,72.2649,72.9635,71.8516,72.3313,339759.9442217,0
+PB.US,D,20210331,000000,72.0185,72.3586,71.1069,71.1254,313732.80400232,0
+PB.US,D,20210401,000000,70.9349,72.3977,70.6593,72.3684,349072.5292882,0
+PB.US,D,20210405,000000,72.8912,73.0817,71.1498,71.6286,330102.48649944,0
+PB.US,D,20210406,000000,71.5613,72.1896,70.8596,71.4283,299838.63175532,0
+PB.US,D,20210407,000000,71.7898,71.8897,70.7257,71.145,222468.44698966,0
+PB.US,D,20210408,000000,70.7257,71.4283,69.9988,71.0209,298243.21196205,0
+PB.US,D,20210409,000000,71.5241,71.7039,70.8411,71.5711,234175.69678754,0
+PB.US,D,20210412,000000,71.8661,72.4729,71.7714,72.0185,277779.06211867,0
+PB.US,D,20210413,000000,71.5153,71.657,69.9099,70.3837,232772.66886159,0
+PB.US,D,20210414,000000,70.3662,72.1984,70.3662,71.6286,181781.66049803,0
+PB.US,D,20210415,000000,71.6668,71.9141,70.3271,71.4381,190882.40983829,0
+PB.US,D,20210416,000000,71.9141,72.7485,71.7898,72.6146,414321.00305245,0
+PB.US,D,20210419,000000,72.7485,73.5557,71.876,72.3313,287724.08428089,0
+PB.US,D,20210420,000000,71.9991,72.2649,70.0036,70.4316,322748.61437989,0
+PB.US,D,20210421,000000,70.3564,71.4665,70.289,71.3825,337856.49276854,0
+PB.US,D,20210422,000000,71.7616,71.7616,70.5557,70.6495,208360.39229442,0
+PB.US,D,20210423,000000,70.6124,73.4032,70.6124,72.901,380313.6937838,0
+PB.US,D,20210426,000000,73.4032,74.1361,72.7671,72.8062,256029.57086393,0
+PB.US,D,20210427,000000,73.1297,73.6045,72.4564,73.4032,270556.18020666,0
+PB.US,D,20210428,000000,72.3224,73.5948,70.9251,70.9837,693267.72006793,0
+PB.US,D,20210429,000000,72.171,73.1111,71.7517,72.0469,794917.14447124,0
+PB.US,D,20210430,000000,71.6092,72.1612,68.9219,69.6725,1031284.8805129,0
+PB.US,D,20210503,000000,70.3564,71.1909,70.0613,70.7257,460528.82211922,0
+PB.US,D,20210504,000000,70.6124,72.1221,69.7955,72.1027,426661.71330706,0
+PB.US,D,20210505,000000,72.2941,72.2941,71.5153,71.6765,237948.82878097,0
+PB.US,D,20210506,000000,72.1418,72.1418,70.3085,71.534,265950.03236224,0
+PB.US,D,20210507,000000,70.3662,71.3628,70.3662,71.3531,440718.59995249,0
+PB.US,D,20210510,000000,71.3727,72.4729,70.9447,70.9642,363342.27502086,0
+PB.US,D,20210511,000000,70.3085,71.5994,70.3085,70.6984,353776.91978827,0
+PB.US,D,20210512,000000,70.6984,71.1909,68.4754,68.618,421612.45015122,0
+PB.US,D,20210513,000000,68.4558,70.8967,68.3717,70.5167,477088.84976165,0
+PB.US,D,20210514,000000,70.974,71.7998,70.7092,71.5808,355227.02232006,0
+PB.US,D,20210517,000000,71.3628,71.8661,70.6241,71.4665,246811.13500909,0
+PB.US,D,20210518,000000,71.1069,71.876,70.6027,70.6222,406991.69159682,0
+PB.US,D,20210519,000000,70.1092,71.2495,69.387,71.2104,436221.95173467,0
+PB.US,D,20210520,000000,71.2104,71.3043,70.1376,70.9642,350787.68231802,0
+PB.US,D,20210521,000000,71.23,72.4817,70.8967,72.0928,423208.89330548,0
+PB.US,D,20210524,000000,72.3977,72.3977,71.0385,71.097,338629.13032076,0
+PB.US,D,20210525,000000,71.2007,71.4665,69.0978,69.1593,529524.84385201,0
+PB.US,D,20210526,000000,69.0734,70.0183,68.7803,69.7769,245297.58409553,0
+PB.US,D,20210527,000000,70.4131,70.9349,70.2186,70.6319,357609.40671947,0
+PB.US,D,20210528,000000,70.7551,71.5905,70.0711,71.4665,401097.13225803,0
+PB.US,D,20210601,000000,71.9697,72.8159,71.6483,72.5599,440569.18924704,0
+PB.US,D,20210602,000000,72.6342,72.7124,71.9042,72.3488,502471.27255334,0
+PB.US,D,20210603,000000,72.2649,73.4032,72.088,73.3192,587890.19155504,0
+PB.US,D,20210604,000000,73.0241,73.2146,72.4075,72.9195,368663.75220171,0
+PB.US,D,20210607,000000,73.2342,73.3955,71.9141,72.855,420332.22554484,0
+PB.US,D,20210608,000000,72.3401,73.1716,71.5711,72.9293,346327.87509606,0
+PB.US,D,20210609,000000,72.8814,72.8814,71.5056,71.876,353151.64621952,0
+PB.US,D,20210610,000000,72.7866,72.7866,71.097,71.097,416225.47786661,0
+PB.US,D,20210611,000000,71.4762,71.8944,70.7648,71.23,346358.57592596,0
+PB.US,D,20210614,000000,71.4587,71.8506,70.3027,70.8763,511757.25023393,0
+PB.US,D,20210615,000000,71.1244,72.7681,70.4551,72.3107,367497.12066591,0
+PB.US,D,20210616,000000,71.8035,73.2743,71.4684,72.6831,326678.32060576,0
+PB.US,D,20210617,000000,73.1237,73.1237,69.1164,69.2121,358337.01638786,0
+PB.US,D,20210618,000000,68.8105,69.0021,66.7555,66.7849,1027299.9127932,0
+PB.US,D,20210621,000000,67.5295,69.1701,67.5295,69.0118,484587.01578168,0
+PB.US,D,20210622,000000,68.8878,69.2698,67.6731,68.8105,247289.04459437,0
+PB.US,D,20210623,000000,69.0412,69.175,68.2574,68.2574,346960.31219179,0
+PB.US,D,20210624,000000,68.3523,69.4994,67.7502,69.4331,446901.74709225,0
+PB.US,D,20210625,000000,69.4331,71.1538,69.2502,70.6847,630430.284811,0
+PB.US,D,20210628,000000,70.4365,70.4365,68.6395,68.964,408603.48516603,0
+PB.US,D,20210629,000000,69.4799,70.0925,68.3326,68.6962,414601.40396546,0
+PB.US,D,20210630,000000,68.4665,69.0929,68.3132,68.6395,301485.2195984,0
+PB.US,D,20210701,000000,69.0978,69.7574,68.8017,69.3656,320967.9662463,0
+PB.US,D,20210702,000000,69.3656,69.3656,68.7148,68.9923,234141.92587466,0
+PB.US,D,20210706,000000,68.5526,68.5526,66.6802,67.1571,560354.6172271,0
+PB.US,D,20210707,000000,66.6802,67.6067,66.4975,66.9656,400148.47661444,0
+PB.US,D,20210708,000000,66.393,66.9842,65.1491,66.3832,475641.81731286,0
+PB.US,D,20210709,000000,67.5686,68.7539,67.0428,68.7059,652435.61631483,0
+PB.US,D,20210712,000000,67.7874,68.7734,67.1473,68.6581,257180.85198478,0
+PB.US,D,20210713,000000,68.3326,68.4187,67.033,67.3202,288572.45054685,0
+PB.US,D,20210714,000000,67.3584,67.9408,66.4126,67.0995,295377.80117237,0
+PB.US,D,20210715,000000,66.3636,68.0748,66.3442,67.7973,315630.11528951,0
+PB.US,D,20210716,000000,68.0748,68.1089,66.2591,66.3735,404099.67342123,0
+PB.US,D,20210719,000000,65.2263,65.6366,63.8259,64.2315,386330.03308116,0
+PB.US,D,20210720,000000,64.3175,66.8043,64.3175,65.2175,690661.21961032,0
+PB.US,D,20210721,000000,65.7618,66.8043,65.7041,65.7706,406492.29143062,0
+PB.US,D,20210722,000000,65.7041,66.0207,63.821,64.5764,346056.68443204,0
+PB.US,D,20210723,000000,65.235,65.4413,64.6282,65.3416,275345.50966943,0
+PB.US,D,20210726,000000,65.2447,66.2396,65.1491,65.4851,271545.7702901,0
+PB.US,D,20210727,000000,64.6429,66.0959,64.6429,65.3416,331426.71562867,0
+PB.US,D,20210728,000000,64.9301,67.1767,64.4894,66.22,439902.98123843,0
+PB.US,D,20210729,000000,66.3636,67.4923,66.0383,67.0428,449697.56933419,0
+PB.US,D,20210730,000000,66.6411,67.4826,64.9682,65.1882,1510457.293263,0
+PB.US,D,20210802,000000,65.4754,66.6217,64.2891,64.2989,393354.38295989,0
+PB.US,D,20210803,000000,64.4807,65.0153,63.2758,64.8725,354960.94846101,0
+PB.US,D,20210804,000000,63.9833,65.6991,63.7829,65.1784,415926.65645568,0
+PB.US,D,20210805,000000,65.7138,66.2103,65.5995,66.135,315699.70383726,0
+PB.US,D,20210806,000000,66.9187,67.4201,66.1819,66.7653,448847.15634625,0
+PB.US,D,20210809,000000,66.1623,66.823,65.8575,66.0666,408760.05939847,0
+PB.US,D,20210810,000000,65.79,66.651,65.665,66.5171,304603.40055417,0
+PB.US,D,20210811,000000,66.6411,67.7973,66.0383,67.7874,229799.80516729,0
+PB.US,D,20210812,000000,67.7973,68.1031,67.206,67.7317,247191.82529972,0
+PB.US,D,20210813,000000,67.7591,67.7776,66.8992,67.167,219478.18615842,0
+PB.US,D,20210816,000000,66.6119,67.6535,66.1057,67.6535,231217.16014718,0
+PB.US,D,20210817,000000,66.8992,67.7024,66.3832,67.2813,373729.38913348,0
+PB.US,D,20210818,000000,67.1181,67.4346,66.2688,66.3344,318512.92321613,0
+PB.US,D,20210819,000000,65.877,66.5465,65.5272,65.9719,319438.0415568,0
+PB.US,D,20210820,000000,65.79,67.206,65.79,67.1962,255374.61982628,0
+PB.US,D,20210823,000000,67.7679,67.8744,67.3202,67.464,212263.49113437,0
+PB.US,D,20210824,000000,67.5978,68.104,67.1279,67.4054,187289.38938021,0
+PB.US,D,20210825,000000,67.5489,68.3425,67.3584,67.588,143166.15666295,0
+PB.US,D,20210826,000000,67.5686,68.0748,66.6705,66.736,212824.29296035,0
+PB.US,D,20210827,000000,66.8317,68.2761,66.8317,68.0551,391349.6187681,0
+PB.US,D,20210830,000000,68.2761,68.2761,66.6705,66.6891,186909.72245059,0
+PB.US,D,20210831,000000,66.7164,67.5392,66.6608,66.8043,306076.01702788,0
+PB.US,D,20210901,000000,67.0233,67.0233,65.8477,66.22,407975.1415143,0
+PB.US,D,20210902,000000,66.0764,66.735,65.8282,66.6411,440340.97974485,0
+PB.US,D,20210903,000000,66.7458,67.2813,66.4126,67.0526,429206.81210491,0
+PB.US,D,20210907,000000,67.0995,67.7121,65.7989,65.8184,290440.08436513,0
+PB.US,D,20210908,000000,65.4363,65.7236,64.0409,65.2731,290514.78971785,0
+PB.US,D,20210909,000000,64.9682,65.5653,64.806,64.9204,330163.88815922,0
+PB.US,D,20210910,000000,65.4168,65.5028,63.8396,63.8592,469283.67544272,0
+PB.US,D,20210913,000000,64.471,64.595,63.6296,64.1552,313885.28479078,0
+PB.US,D,20210914,000000,64.1836,64.2901,62.9231,63.1341,353372.69219473,0
+PB.US,D,20210915,000000,63.1927,64.1465,63.1635,63.7801,275696.52249117,0
+PB.US,D,20210916,000000,64.1171,64.2998,63.0188,63.3941,262708.0247259,0
+PB.US,D,20210917,000000,63.7224,64.1074,62.8743,63.5875,902926.75746667,0
+PB.US,D,20210920,000000,62.239,63.7028,62.0172,63.6354,531094.67962036,0
+PB.US,D,20210921,000000,63.7419,63.7419,62.884,63.096,248285.79820478,0
+PB.US,D,20210922,000000,63.8573,64.4064,63.4331,63.8279,236128.26956851,0
+PB.US,D,20210923,000000,64.2716,65.6376,64.2716,65.1568,274646.55410895,0
+PB.US,D,20210924,000000,65.1568,65.9465,65.0708,65.1765,394889.42445436,0
+PB.US,D,20210927,000000,65.9659,68.5369,65.9659,68.1803,441748.10111479,0
+PB.US,D,20210928,000000,68.7294,69.1917,67.6321,67.9301,411189.51840373,0
+PB.US,D,20210929,000000,68.3053,69.4037,67.7375,68.9894,285188.19573202,0
+PB.US,D,20210930,000000,69.3265,69.8082,68.489,68.4988,439028.00758658,0
+PB.US,D,20211001,000000,68.8164,70.8196,68.7783,70.1834,511044.99098049,0
+PB.US,D,20211004,000000,70.3183,71.2622,69.9627,70.6847,345614.59248164,0
+PB.US,D,20211005,000000,70.6847,71.2437,69.2786,69.3656,529528.93729599,0
+PB.US,D,20211006,000000,68.6913,68.8545,67.6037,68.7196,486598.94350044,0
+PB.US,D,20211007,000000,69.1056,69.9236,69.1056,69.7505,260026.81891554,0
+PB.US,D,20211008,000000,69.9333,70.4345,69.3656,70.0681,194733.31726744,0
+PB.US,D,20211011,000000,70.6945,70.6945,69.6635,69.7026,191739.9863532,0
+PB.US,D,20211012,000000,69.5003,70.2031,69.1144,70.1453,195732.11759984,0
+PB.US,D,20211013,000000,69.8855,70.5206,68.8838,70.29,292790.74457367,0
+PB.US,D,20211014,000000,70.8294,71.2622,70.3183,71.2535,217695.49130283,0
+PB.US,D,20211015,000000,71.272,71.5036,70.7229,70.7424,309927.94781802,0
+PB.US,D,20211018,000000,70.7424,71.6483,70.4532,71.2046,233780.67944296,0
+PB.US,D,20211019,000000,71.2046,72.0616,70.7043,71.9081,241025.0519359,0
+PB.US,D,20211020,000000,71.9081,73.4873,71.6864,73.4189,233298.67641369,0
+PB.US,D,20211021,000000,73.4189,73.4189,72.639,72.8032,244934.29094184,0
+PB.US,D,20211022,000000,72.8032,73.7863,72.8032,73.1491,223651.4523014,0
+PB.US,D,20211025,000000,73.1491,73.3993,72.5335,72.5726,323360.5842557,0
+PB.US,D,20211026,000000,72.8423,73.3622,72.1964,73.1785,378647.6620818,0
+PB.US,D,20211027,000000,72.9381,72.9381,70.2031,71.1371,513637.16438417,0
+PB.US,D,20211028,000000,71.0306,72.6586,71.0306,72.3127,374322.93851136,0
+PB.US,D,20211029,000000,72.6489,72.9478,72.0763,72.5237,1078796.461489,0
+PB.US,D,20211101,000000,72.6586,75.5472,72.6586,75.4416,495169.5918446,0
+PB.US,D,20211102,000000,75.3937,75.7015,74.1996,74.1996,340178.49886918,0
+PB.US,D,20211103,000000,74.1899,75.7602,74.1899,75.1622,376915.11191503,0
+PB.US,D,20211104,000000,74.8456,74.8456,73.1491,73.5635,288297.16643884,0
+PB.US,D,20211105,000000,74.1899,75.1142,74.1899,74.9794,211895.08117569,0
+PB.US,D,20211108,000000,74.9794,75.471,74.4116,74.6227,262161.54995386,0
+PB.US,D,20211109,000000,73.968,74.6618,73.9251,74.2768,233222.94769996,0
+PB.US,D,20211110,000000,74.6227,75.211,74.0169,74.3628,259984.86111469,0
+PB.US,D,20211111,000000,74.3824,75.0371,73.9582,74.6814,201178.44482226,0
+PB.US,D,20211112,000000,74.6814,74.9266,73.5117,73.8332,260004.30497363,0
+PB.US,D,20211115,000000,73.9114,74.5758,73.6222,73.8038,278276.41556288,0
+PB.US,D,20211116,000000,73.8038,73.8429,73.0632,73.198,328330.02525382,0
+PB.US,D,20211117,000000,72.7838,72.9185,71.6384,72.7838,263108.15887546,0
+PB.US,D,20211118,000000,73.0143,73.112,72.0284,72.7075,299375.04922398,0
+PB.US,D,20211119,000000,71.5994,72.6586,71.185,71.8496,211687.33889344,0
+PB.US,D,20211122,000000,72.3987,73.7716,72.3987,72.7173,259577.56343816,0
+PB.US,D,20211123,000000,73.1218,73.7765,73.0632,73.5733,189377.04581271,0
+PB.US,D,20211124,000000,73.5928,73.6984,72.5862,73.0632,159340.37720977,0
+PB.US,D,20211126,000000,70.8196,70.9642,69.4809,70.116,257630.10746216,0
+PB.US,D,20211129,000000,71.0599,71.0599,69.5776,69.9811,281557.31091708,0
+PB.US,D,20211130,000000,69.2883,69.5863,68.5086,68.6434,371667.31672591,0
+PB.US,D,20211201,000000,69.9724,71.0502,67.9985,68.0268,273409.3106644,0
+PB.US,D,20211202,000000,68.4216,70.5597,67.8822,69.9909,335157.88982125,0
+PB.US,D,20211203,000000,70.1356,70.1356,68.4402,69.1144,276257.32431715,0
+PB.US,D,20211206,000000,70.3857,72.2062,69.7116,71.4069,300870.1796396,0
+PB.US,D,20211207,000000,72.1779,72.1779,70.5978,70.9544,424434.87977907,0
+PB.US,D,20211208,000000,71.2144,71.2622,70.3095,70.7902,264900.06398001,0
+PB.US,D,20211209,000000,70.3095,71.0306,69.8277,70.3671,222173.71902272,0
+PB.US,D,20211210,000000,70.974,71.0306,70.1062,70.9349,339878.65409728,0
+PB.US,D,20211213,000000,70.2997,70.4345,69.2405,69.7116,352474.18123996,0
+PB.US,D,20211214,000000,70.0125,71.0121,69.2659,69.5083,380277.87614893,0
+PB.US,D,20211215,000000,69.7995,70.546,68.834,69.819,360717.3540653,0
+PB.US,D,20211216,000000,68.9844,71.1284,68.9844,69.5855,446802.48107561,0
+PB.US,D,20211217,000000,69.6441,69.6441,67.6555,68.5672,1296159.360468,0
+PB.US,D,20211220,000000,67.9076,67.9076,66.4721,67.248,340817.0761309,0
+PB.US,D,20211221,000000,67.9076,69.1008,67.8401,68.7421,245804.14778871,0
+PB.US,D,20211222,000000,68.6161,69.3626,68.1313,69.1593,280287.31992065,0
+PB.US,D,20211223,000000,69.7798,70.1971,69.3723,69.4114,248414.74169031,0
+PB.US,D,20211227,000000,69.392,69.7995,69.0333,69.7798,224205.09060042,0
+PB.US,D,20211228,000000,69.5952,70.7688,69.5952,70.2646,242614.33156319,0
+PB.US,D,20211229,000000,70.1777,70.886,70.1092,70.5264,234488.84525241,0
+PB.US,D,20211230,000000,70.7884,71.4,70.1287,70.1777,206509.13225208,0
+PB.US,D,20211231,000000,70.1287,70.6769,70.0516,70.1287,292482.71291377,0
+PB.US,D,20220103,000000,70.6818,71.3511,69.7407,70.4883,465937.28498477,0
+PB.US,D,20220104,000000,71.3511,73.2625,71.2154,71.9911,614236.62040525,0
+PB.US,D,20220105,000000,72.3313,72.9713,71.662,71.8172,409011.80620356,0
+PB.US,D,20220106,000000,72.9615,74.0863,72.214,73.7277,352612.33497446,0
+PB.US,D,20220107,000000,73.6309,75.2022,73.3691,74.872,403583.89947908,0
+PB.US,D,20220110,000000,75.2697,75.8032,74.484,75.2794,423552.74260025,0
+PB.US,D,20220111,000000,75.7358,76.0171,75.0859,75.7933,388715.48756358,0
+PB.US,D,20220112,000000,75.7259,76.667,75.4054,76.2791,409707.69168106,0
+PB.US,D,20220113,000000,76.667,77.7145,76.5556,77.0257,433660.47916089,0
+PB.US,D,20220114,000000,76.2975,77.307,75.7933,77.1614,305136.57163325,0
+PB.US,D,20220118,000000,77.2778,77.3744,75.6194,75.8227,422301.17210176,0
+PB.US,D,20220119,000000,78.0438,78.0438,74.8914,75.0077,537098.73858575,0
+PB.US,D,20220120,000000,74.7078,75.8765,73.4853,73.5918,468927.54581601,0
+PB.US,D,20220121,000000,73.4365,73.6886,71.875,72.3411,420839.812599,0
+PB.US,D,20220124,000000,71.8651,73.8635,71.099,73.7081,568674.54212716,0
+PB.US,D,20220125,000000,73.117,74.5329,72.088,73.6406,488533.09578348,0
+PB.US,D,20220126,000000,73.8537,74.3481,71.8456,72.5247,604097.15965372,0
+PB.US,D,20220127,000000,73.3691,73.6984,70.8469,71.613,570205.49017765,0
+PB.US,D,20220128,000000,71.3511,71.4968,69.5327,71.1381,443367.05821096,0
+PB.US,D,20220131,000000,70.546,71.1665,69.4594,71.0502,823174.18830159,0
+PB.US,D,20220201,000000,70.9925,71.8847,70.1287,71.7489,309628.1030461,0
+PB.US,D,20220202,000000,71.4,71.4,70.2362,71.1762,510442.23135366,0
+PB.US,D,20220203,000000,71.4675,72.0792,70.8078,71.1381,266731.88016342,0
+PB.US,D,20220204,000000,71.487,72.6029,71.2926,72.2238,253508.00936899,0
+PB.US,D,20220207,000000,72.3411,72.4378,71.7098,72.1368,245987.32940704,0
+PB.US,D,20220208,000000,72.9322,73.8439,72.9322,73.7375,392491.68963999,0
+PB.US,D,20220209,000000,73.6309,74.0765,73.2713,73.5244,282227.61236968,0
+PB.US,D,20220210,000000,73.8342,74.2026,72.6899,72.9224,370847.60456786,0
+PB.US,D,20220211,000000,72.2923,74.1548,72.2052,72.6606,326942.34774282,0
+PB.US,D,20220214,000000,73.0387,73.4657,71.8944,72.1563,441647.81173715,0
+PB.US,D,20220215,000000,72.8159,73.9798,72.7241,73.6984,340066.95252059,0
+PB.US,D,20220216,000000,73.1452,74.3579,73.1452,73.7375,235734.27558494,0
+PB.US,D,20220217,000000,73.2811,73.2811,71.6814,71.7293,313790.11221813,0
+PB.US,D,20220218,000000,71.9433,72.641,71.7587,72.2726,320937.26541641,0
+PB.US,D,20220222,000000,72.2531,72.3313,71.1958,71.5641,301618.25652791,0
+PB.US,D,20220223,000000,72.0693,72.5491,70.6046,70.7502,331682.55587776,0
+PB.US,D,20220224,000000,68.6835,69.2659,67.0056,69.091,399589.72151046,0
+PB.US,D,20220225,000000,69.8766,72.428,69.8571,72.2531,470708.1939496,0
+PB.US,D,20220228,000000,70.6329,72.3214,70.6329,72.2238,472967.77502947,0
+PB.US,D,20220301,000000,71.4098,71.4098,68.1402,68.8779,651413.27867951,0
+PB.US,D,20220302,000000,69.4692,72.1662,69.4692,71.4381,480144.60569665,0
+PB.US,D,20220303,000000,71.574,71.8359,70.8128,71.4098,344912.56683816,0
+PB.US,D,20220304,000000,69.8766,69.8766,68.0532,68.9259,579743.21466334,0
+PB.US,D,20220307,000000,68.3737,69.6441,68.1402,68.2955,742120.92731018,0
+PB.US,D,20220308,000000,69.4311,69.6441,67.6261,68.1021,652304.62610729,0
+PB.US,D,20220309,000000,70.0613,70.4297,69.0812,69.4789,395160.61511839,0
+PB.US,D,20220310,000000,68.8975,69.7701,68.6551,69.0138,614422.87210658,0
+PB.US,D,20220311,000000,69.5571,69.9831,68.3933,68.4607,727979.10170206,0
+PB.US,D,20220314,000000,69.8287,70.3857,68.4851,69.1447,651546.31560903,0
+PB.US,D,20220315,000000,69.4476,69.6822,68.3336,69.1936,460077.51991985,0
+PB.US,D,20220316,000000,69.8581,71.0014,69.7604,70.9818,602127.18973582,0
+PB.US,D,20220317,000000,70.376,70.459,69.4966,70.161,435881.17252289,0
+PB.US,D,20220318,000000,69.9754,70.4736,68.6365,70.0144,1199509.0545317,0
+PB.US,D,20220321,000000,70.3271,71.0111,69.1545,69.6528,356544.08792231,0
+PB.US,D,20220322,000000,70.2685,70.9427,69.775,70.0828,501851.11578957,0
+PB.US,D,20220323,000000,69.7701,69.7701,68.0894,68.0894,496672.9091482,0
+PB.US,D,20220324,000000,68.4802,68.6756,67.7766,68.4802,362872.55232355,0
+PB.US,D,20220325,000000,68.6855,69.8678,68.578,69.4086,414032.4152515,0
+PB.US,D,20220328,000000,68.9786,69.0763,67.9037,69.047,353403.39302462,0
+PB.US,D,20220329,000000,69.3695,70.2783,69.0177,70.0925,374033.3273494,0
+PB.US,D,20220330,000000,70.3173,70.4736,68.2555,68.7636,387738.1778121,0
+PB.US,D,20220331,000000,68.7636,69.3499,67.7425,67.7963,417028.81624872,0
+PB.US,D,20220401,000000,68.5975,68.7636,67.3076,67.7864,698532.91239399,0
+PB.US,D,20220404,000000,67.4249,67.8744,66.4184,67.2001,433526.41887037,0
+PB.US,D,20220405,000000,67.0145,67.6496,66.5161,66.692,399190.61072189,0
+PB.US,D,20220406,000000,66.223,66.819,66.0177,66.35,393990.9134996,0
+PB.US,D,20220407,000000,65.881,66.1448,64.4738,65.1383,690223.22110389,0
+PB.US,D,20220408,000000,65.4804,65.7148,64.6009,64.9722,479522.4022109,0
+PB.US,D,20220411,000000,65.1286,66.4868,65.1286,65.2066,422829.22637586,0
+PB.US,D,20220412,000000,65.1383,65.9592,64.1806,64.5325,463430.05054379,0
+PB.US,D,20220413,000000,64.4446,65.5585,63.9852,65.5389,415571.55018996,0
+PB.US,D,20220414,000000,65.5976,66.1155,64.8745,65.2166,421978.81338791,0
+PB.US,D,20220418,000000,65.0895,65.8712,64.9136,65.2848,314358.07757108,0
+PB.US,D,20220419,000000,65.6562,67.5225,65.5976,67.3272,467083.44930064,0
+PB.US,D,20220420,000000,67.7766,68.3727,67.4737,67.4933,374327.03195534,0
+PB.US,D,20220421,000000,67.7083,68.1089,65.9885,66.1742,543209.22709478,0
+PB.US,D,20220422,000000,65.9201,66.0471,64.5128,64.5422,518370.20899214,0
+PB.US,D,20220425,000000,64.21,65.4022,63.4576,65.3436,678448.42948025,0
+PB.US,D,20220426,000000,64.4837,65.4119,63.5357,63.6042,746098.73150287,0
+PB.US,D,20220427,000000,64.1318,64.894,63.2133,64.298,737267.12610465,0
+PB.US,D,20220428,000000,65.0113,65.7833,64.6302,65.4216,718084.22422865,0
+PB.US,D,20220429,000000,65.3631,65.7442,63.7605,63.8875,1823308.9834475,0
+PB.US,D,20220502,000000,64.1514,65.6074,63.6627,65.5683,898764.74829464,0
+PB.US,D,20220503,000000,65.9005,66.7897,65.451,66.4184,799979.71132004,0
+PB.US,D,20220504,000000,66.3989,67.6398,66.008,67.6007,579874.20487088,0
+PB.US,D,20220505,000000,66.7799,67.0291,65.8516,66.4966,623712.94323116,0
+PB.US,D,20220506,000000,66.3207,67.1513,65.7735,66.9558,851535.61495355,0
+PB.US,D,20220509,000000,66.3402,68.0992,66.3109,67.3466,754303.01661036,0
+PB.US,D,20220510,000000,67.591,67.9623,65.6954,66.3989,591339.94147363,0
+PB.US,D,20220511,000000,66.6334,67.1416,65.7442,65.8027,557361.28631286,0
+PB.US,D,20220512,000000,65.578,66.6138,65.3436,66.4868,954852.09441986,0
+PB.US,D,20220513,000000,67.0926,67.2343,65.7491,66.223,628122.6057643,0
+PB.US,D,20220516,000000,66.5356,66.9656,65.5633,66.135,612649.38749996,0
+PB.US,D,20220517,000000,67.0828,69.3282,67.0047,69.2131,605283.23504847,0
+PB.US,D,20220518,000000,68.9102,69.389,67.9086,68.4021,651959.75345155,0
+PB.US,D,20220519,000000,67.5813,69.0275,67.5813,68.2262,730551.83124681,0
+PB.US,D,20220520,000000,68.4802,68.9834,66.8777,67.7278,1150762.276833,0
+PB.US,D,20220523,000000,68.9102,69.8385,68.6756,69.0078,519775.28364008,0
+PB.US,D,20220524,000000,69.0078,69.3402,67.4445,68.617,409150.98329907,0
+PB.US,D,20220525,000000,68.021,69.5746,68.021,69.1837,419391.75678922,0
+PB.US,D,20220526,000000,70.0046,70.4542,69.5955,69.7896,461484.64128979,0
+PB.US,D,20220527,000000,69.8092,70.972,69.7407,70.9525,349059.22559525,0
+PB.US,D,20220531,000000,70.2685,71.0796,69.5909,70.845,961151.90471321,0
+PB.US,D,20220601,000000,70.7375,70.7375,69.0666,70.1316,343186.15683738,0
+PB.US,D,20220602,000000,70.2001,71.4704,69.5649,71.3922,281437.57768051,0
+PB.US,D,20220603,000000,71.0796,71.0796,70.1024,70.4443,248209.04613006,0
+PB.US,D,20220606,000000,71.0697,71.4899,70.2098,70.5421,323764.81184924,0
+PB.US,D,20220607,000000,70.2783,71.8222,70.2148,71.7635,593921.88126733,0
+PB.US,D,20220608,000000,70.9623,71.4117,70.3369,70.5226,546621.1126565,0
+PB.US,D,20220609,000000,70.4542,70.547,68.2262,68.2848,517051.09666788,0
+PB.US,D,20220610,000000,67.0437,67.6692,66.3207,66.6334,622004.9537283,0
+PB.US,D,20220613,000000,65.451,66.5161,65.2848,65.8321,753637.83196275,0
+PB.US,D,20220614,000000,66.029,66.8662,65.5859,66.3442,746426.59682023,0
+PB.US,D,20220615,000000,66.4919,67.3438,66.0783,66.6297,816143.14824207,0
+PB.US,D,20220616,000000,65.6549,65.6745,64.478,65.2511,1014026.2503552,0
+PB.US,D,20220617,000000,66.6297,67.5357,65.7435,66.9252,1464616.2386424,0
+PB.US,D,20220621,000000,68.1463,68.2842,66.9449,67.3584,679970.69424575,0
+PB.US,D,20220622,000000,66.8366,68.0971,66.5116,67.8508,696123.6500897,0
+PB.US,D,20220623,000000,67.4865,67.7524,65.6351,66.1373,605864.30010601,0
+PB.US,D,20220624,000000,66.5411,68.8554,66.4378,68.7766,1309382.5453083,0
+PB.US,D,20220627,000000,68.7766,68.9637,68.0675,68.4319,422737.89343042,0
+PB.US,D,20220628,000000,68.9637,69.5545,67.8804,68.0577,781508.78192724,0
+PB.US,D,20220629,000000,67.9494,67.9708,66.9941,67.3388,526399.31239184,0
+PB.US,D,20220630,000000,66.2949,67.9198,65.9602,67.2305,634298.25475408,0
+PB.US,D,20220701,000000,67.2009,68.7766,66.9892,68.5599,501831.22201094,0
+PB.US,D,20220705,000000,67.5555,68.4713,66.5313,68.4417,403759.92198591,0
+PB.US,D,20220706,000000,67.8312,68.3826,67.0483,67.8608,448632.17733192,0
+PB.US,D,20220707,000000,68.235,68.8652,67.9986,68.4417,456031.84975506,0
+PB.US,D,20220708,000000,68.7668,68.8455,67.5357,67.713,435073.72718867,0
+PB.US,D,20220711,000000,67.2896,67.9395,66.9646,67.5357,292612.51632168,0
+PB.US,D,20220712,000000,66.8662,68.363,66.7085,67.3486,471485.15220262,0
+PB.US,D,20220713,000000,66.7775,67.0335,65.4874,66.0487,582438.60460312,0
+PB.US,D,20220714,000000,64.867,65.3102,64.3746,65.0442,390840.19751224,0
+PB.US,D,20220715,000000,65.7139,67.3438,65.4578,66.8168,393046.79668549,0
+PB.US,D,20220718,000000,67.4274,68.0479,66.7479,66.8956,371028.53167231,0
+PB.US,D,20220719,000000,67.6933,69.0227,67.6933,68.6584,327531.21202837,0
+PB.US,D,20220720,000000,68.1266,68.9539,68.0773,68.8947,497965.35774377,0
+PB.US,D,20220721,000000,68.8652,69.3477,68.4417,69.2198,370369.49676046,0
+PB.US,D,20220722,000000,69.1212,69.5742,68.4861,69.3773,378165.19940799,0
+PB.US,D,20220725,000000,69.722,71.1696,69.5496,71.1302,587204.16830312,0
+PB.US,D,20220726,000000,70.7855,71.5438,70.7264,71.3863,655207.63513901,0
+PB.US,D,20220727,000000,71.1794,72.6369,70.4802,72.2725,659345.64325267,0
+PB.US,D,20220728,000000,72.5088,72.5778,71.1794,71.4847,512911.94459656,0
+PB.US,D,20220729,000000,71.4946,73.3459,71.4946,72.9618,1753743.6889896,0
+PB.US,D,20220801,000000,72.4694,73.464,71.9525,73.0899,355475.71393759,0
+PB.US,D,20220802,000000,72.8831,73.6847,71.7899,71.7899,448520.4764994,0
+PB.US,D,20220803,000000,72.4301,72.632,71.2976,72.3611,413630.21373189,0
+PB.US,D,20220804,000000,72.2134,72.3119,71.3222,71.4059,319604.51476817,0
+PB.US,D,20220805,000000,71.4847,72.8634,71.1745,72.8339,378675.97685121,0
+PB.US,D,20220808,000000,72.9717,73.3558,71.9771,71.9869,225214.2649056,0
+PB.US,D,20220809,000000,72.2429,72.4547,71.8885,72.3021,263791.67060826,0
+PB.US,D,20220810,000000,72.6959,73.7497,72.6713,73.1687,404926.68795465,0
+PB.US,D,20220811,000000,73.7005,74.3996,73.5281,74.2815,345386.08237504,0
+PB.US,D,20220812,000000,74.7345,75.0989,74.1239,74.9412,289644.32056308,0
+PB.US,D,20220815,000000,74.3208,75.4435,74.3208,75.4238,371341.29400336,0
+PB.US,D,20220816,000000,75.5223,76.7434,75.2662,76.2608,414206.99621252,0
+PB.US,D,20220817,000000,75.5419,76.1821,75.217,76.1427,314295.6788373,0
+PB.US,D,20220818,000000,76.251,76.4479,75.5912,76.32,302751.90552781,0
+PB.US,D,20220819,000000,76.0147,76.2608,75.2564,75.7389,394281.59861585,0
+PB.US,D,20220822,000000,74.9314,75.0447,73.6118,73.9072,330526.82526403,0
+PB.US,D,20220823,000000,74.0943,74.3701,72.9816,73.021,392911.74022436,0
+PB.US,D,20220824,000000,72.8732,73.1046,72.1839,72.3119,366123.84966273,0
+PB.US,D,20220825,000000,72.499,73.5034,72.2627,72.7747,350014.55868966,0
+PB.US,D,20220826,000000,72.9126,73.1982,71.3863,71.4059,343198.77698195,0
+PB.US,D,20220829,000000,70.9529,70.9529,70.2931,70.5688,277587.73888613,0
+PB.US,D,20220830,000000,70.7757,70.7757,69.8992,70.2833,320275.73522538,0
+PB.US,D,20220831,000000,70.559,70.6574,69.781,69.8007,445641.64140682,0
+PB.US,D,20220901,000000,69.8401,69.8401,68.9833,69.525,365965.43757298,0
+PB.US,D,20220902,000000,69.9485,70.4211,68.7175,68.9243,399491.93472168,0
+PB.US,D,20220906,000000,69.0523,69.3674,67.6441,68.363,549143.63281637,0
+PB.US,D,20220907,000000,68.4615,69.2542,68.23,69.2,440181.50162101,0
+PB.US,D,20220908,000000,68.7372,70.2734,68.4811,70.2144,390303.01805404,0
+PB.US,D,20220909,000000,70.4704,70.9135,70.0075,70.0371,487978.2878547,0
+PB.US,D,20220912,000000,70.1257,71.7309,70.1257,71.1598,339097.32550437,0
+PB.US,D,20220913,000000,70.1552,70.1552,68.9341,69.1606,396589.74400048,0
+PB.US,D,20220914,000000,69.5277,69.6964,68.5753,69.6765,393203.75432246,0
+PB.US,D,20220915,000000,69.5476,71.6806,69.5476,71.1846,435702.67922025,0
+PB.US,D,20220916,000000,70.7183,70.9365,69.875,70.1031,1108565.3655111,0
+PB.US,D,20220919,000000,69.4384,71.5913,69.4384,71.5814,354577.34791099,0
+PB.US,D,20220920,000000,70.9564,71.7104,70.7778,71.3334,468714.84097559,0
+PB.US,D,20220921,000000,71.6409,72.0775,70.3909,70.3909,406485.42431055,0
+PB.US,D,20220922,000000,70.5099,70.5546,68.5356,68.8432,427171.44640707,0
+PB.US,D,20220923,000000,68.109,68.228,66.968,67.861,377434.48005944,0
+PB.US,D,20220926,000000,67.2062,68.1288,67.0821,67.4145,348924.80140623,0
+PB.US,D,20220927,000000,67.5633,67.8808,65.5791,66.214,365747.37650688,0
+PB.US,D,20220928,000000,66.2041,67.6228,65.9362,67.1466,488491.69813856,0
+PB.US,D,20220929,000000,66.4422,66.7299,65.6783,66.2934,407965.08520018,0
+PB.US,D,20220930,000000,66.2934,67.0673,65.8966,66.1545,560091.96445673,0
+PB.US,D,20221003,000000,67.0177,68.0495,66.1843,67.7717,397384.70348468,0
+PB.US,D,20221004,000000,68.4364,71.1449,68.4364,71.1449,512968.59530719,0
+PB.US,D,20221005,000000,70.2916,70.9861,69.8601,70.5794,468607.99897675,0
+PB.US,D,20221006,000000,69.7956,70.5694,69.6716,70.2123,388353.53075239,0
+PB.US,D,20221007,000000,69.9841,69.9841,68.4165,68.7241,326522.25172455,0
+PB.US,D,20221010,000000,68.9324,69.4186,67.7121,67.7717,422654.85209754,0
+PB.US,D,20221011,000000,67.7221,70.4504,67.7022,69.3194,847478.79836024,0
+PB.US,D,20221012,000000,69.6964,70.4206,68.8828,69.498,648981.48366296,0
+PB.US,D,20221013,000000,68.8729,72.6926,68.1487,72.3553,711672.53839846,0
+PB.US,D,20221014,000000,72.8116,73.8484,71.383,72.0576,659939.84414794,0
+PB.US,D,20221017,000000,73.1291,73.9327,72.9208,73.526,501800.58259806,0
+PB.US,D,20221018,000000,74.4387,74.8802,73.139,73.6549,468039.51890744,0
+PB.US,D,20221019,000000,73.5458,74.2998,72.5834,73.4863,520972.67372986,0
+PB.US,D,20221020,000000,73.5061,73.6847,70.7679,71.383,490210.2416105,0
+PB.US,D,20221021,000000,71.5913,72.2858,70.4801,71.7302,567519.49926301,0
+PB.US,D,20221024,000000,72.1171,73.0597,71.4921,72.9208,460257.18802954,0
+PB.US,D,20221025,000000,72.633,73.5756,72.5636,73.4565,723475.55544032,0
+PB.US,D,20221026,000000,73.9129,74.4585,71.0556,71.1151,1003607.2128564,0
+PB.US,D,20221027,000000,71.3631,72.0179,69.4087,69.6964,680523.05601915,0
+PB.US,D,20221028,000000,70.0833,71.4326,70.0535,71.1548,493334.86610493,0
+PB.US,D,20221031,000000,70.9068,71.3731,70.4305,71.006,979677.62894603,0
+PB.US,D,20221101,000000,71.5219,71.6905,71.0853,71.1647,399027.65120272,0
+PB.US,D,20221102,000000,70.9564,72.1469,70.4405,70.6984,447919.96099347,0
+PB.US,D,20221103,000000,70.242,70.2916,68.8233,70.0535,239219.23540679,0
+PB.US,D,20221104,000000,70.7282,71.4623,70.2817,71.1151,216346.98410756,0
+PB.US,D,20221107,000000,71.6905,71.9485,71.2639,71.889,373000.5371075,0
+PB.US,D,20221108,000000,71.879,72.6132,71.3036,72.3056,287504.76327959,0
+PB.US,D,20221109,000000,71.7798,72.638,71.6211,72.0179,401620.08158971,0
+PB.US,D,20221110,000000,73.5458,74.5974,73.1589,74.5478,493285.47687905,0
+PB.US,D,20221111,000000,74.647,75.1034,73.2482,73.3275,430164.03031802,0
+PB.US,D,20221114,000000,73.2878,74.3891,73.2878,73.4664,403475.70536205,0
+PB.US,D,20221115,000000,73.9923,74.8157,72.8216,73.139,330666.9149249,0
+PB.US,D,20221116,000000,73.1886,73.5954,72.3255,73.2581,448108.44640652,0
+PB.US,D,20221117,000000,72.6033,72.9108,72.0031,72.4247,445896.01067578,0
+PB.US,D,20221118,000000,73.3474,73.5904,72.4148,73.2283,365635.49479112,0
+PB.US,D,20221121,000000,73.2283,74.022,73.0993,73.7045,354064.30472787,0
+PB.US,D,20221122,000000,74.0617,75.0588,73.9526,74.9149,310665.28638701,0
+PB.US,D,20221123,000000,74.8852,75.6987,74.7115,74.8951,413032.01659808,0
+PB.US,D,20221125,000000,75.4606,75.7185,75.153,75.5995,88550.850228761,0
+PB.US,D,20221128,000000,75.1233,75.1233,73.4019,73.6152,326280.34531208,0
+PB.US,D,20221129,000000,73.6549,74.6074,73.3573,73.8335,231710.05718631,0
+PB.US,D,20221130,000000,73.7641,75.034,72.1965,74.9744,652136.34645894,0
+PB.US,D,20221201,000000,75.2225,75.4011,74.0617,74.6074,319446.48915974,0
+PB.US,D,20221202,000000,74.1014,74.7661,73.9774,74.6074,278450.40784944,0
+PB.US,D,20221205,000000,73.9228,73.9327,71.2143,71.7798,348134.57379215,0
+PB.US,D,20221206,000000,71.7302,71.8096,70.7976,71.1449,477514.18672926,0
+PB.US,D,20221207,000000,71.0357,71.6211,70.3313,71.2937,315466.12073119,0
+PB.US,D,20221208,000000,71.3929,71.8592,70.6984,71.2738,369351.78205272,0
+PB.US,D,20221209,000000,71.2738,71.7699,70.6488,70.7183,519255.1382013,0
+PB.US,D,20221212,000000,70.877,71.2441,70.0436,70.3909,403666.20666187,0
+PB.US,D,20221213,000000,71.4326,71.5417,68.5554,69.24,614836.39354253,0
+PB.US,D,20221214,000000,69.44,69.93,68.89,69,534225,0
+PB.US,D,20221215,000000,68.36,68.84,67.57,68.17,565977,0
+PB.US,D,20221216,000000,67.78,68.58,67.61,68.36,973278,0
+PB.US,D,20221219,000000,68.43,69.35,68.05,68.49,281778,0
+PB.US,D,20221220,000000,68.5,69.72,68.44,69.18,456675,0
+PB.US,D,20221221,000000,69.71,71.33,69.59,71.07,610037,0
+PB.US,D,20221222,000000,70.72,71.19,69.75,71.18,411319,0
+PB.US,D,20221223,000000,71.3,71.65,70.97,71.41,271121,0
+PB.US,D,20221227,000000,71.51,71.9,71.18,71.72,196763,0
+PB.US,D,20221228,000000,71.87,72.32,71.66,71.68,279641,0
+PB.US,D,20221229,000000,71.74,73.16,71.65,72.94,378256,0
+PB.US,D,20221230,000000,72.63,73.14,72.17,72.68,456400,0
+PB.US,D,20230103,000000,72.71,73.24,71.6,72.14,474688,0
+PB.US,D,20230104,000000,72.59,73.44,72.31,72.61,438537,0
+PB.US,D,20230105,000000,72.36,72.56,71.55,72.44,267486,0
+PB.US,D,20230106,000000,73.05,74.77,73.05,74.39,336140,0
+PB.US,D,20230109,000000,74.38,74.63,73.37,73.49,311214,0
+PB.US,D,20230110,000000,73.65,74.3,73.19,74.07,303567,0
+PB.US,D,20230111,000000,73.84,74.31,73.52,73.69,283739,0
+PB.US,D,20230112,000000,73.83,75.3,73.705,74.95,399221,0
+PB.US,D,20230113,000000,74.45,75.27,73.27,75.02,386824,0
+PB.US,D,20230117,000000,75.13,75.13,74.13,74.46,310881,0
+PB.US,D,20230118,000000,75.16,75.16,72.77,72.9,459863,0
+PB.US,D,20230119,000000,72.51,72.71,71.29,72.4,446762,0
+PB.US,D,20230120,000000,72.91,73.67,72.36,73.67,424945,0
+PB.US,D,20230123,000000,73.87,74.95,73.56,74.73,604600,0
+PB.US,D,20230124,000000,74.62,74.62,72.46,72.82,680827,0
+PB.US,D,20230125,000000,73.23,75.845,72.53,75.58,896193,0
+PB.US,D,20230126,000000,74.62,75.28,73.515,74.78,782013,0
+PB.US,D,20230127,000000,74.85,75.265,74.3,74.64,541687,0
+PB.US,D,20230130,000000,74.55,75.42,74.23,74.23,418662,0
+PB.US,D,20230131,000000,74.23,75.87,73.72,75.86,1192281,0
+PB.US,D,20230201,000000,75.16,77.19,74.9,76.7,521597,0
+PB.US,D,20230202,000000,76.78,77.53,76.49,77.53,484806,0
+PB.US,D,20230203,000000,77.37,78.435,77.23,78.25,527120,0
+PB.US,D,20230206,000000,77.91,78.205,76.99,77.81,373290,0
+PB.US,D,20230207,000000,77.44,78.76,76.86,78.55,624482,0
+PB.US,D,20230208,000000,77.91,78.61,77.61,77.73,447039,0
+PB.US,D,20230209,000000,77.87,78.11,76.45,76.49,471477,0
+PB.US,D,20230210,000000,76.55,76.91,76,76.03,422391,0
+PB.US,D,20230213,000000,75.78,76.69,75.67,76.66,353302,0
+PB.US,D,20230214,000000,76.42,76.72,75.08,75.57,397297,0
+PB.US,D,20230215,000000,75.05,75.97,74.585,75.69,525929,0
+PB.US,D,20230216,000000,75.11,75.27,74.44,74.65,370833,0
+PB.US,D,20230217,000000,74.95,75.49,74.7,75.02,418878,0
+PB.US,D,20230221,000000,75.27,75.35,74.1,74.49,631163,0
+PB.US,D,20230222,000000,74.56,74.94,73.775,74.11,488022,0
+PB.US,D,20230223,000000,74.47,74.85,73.73,74.09,410767,0
+PB.US,D,20230224,000000,73.69,74.27,73.29,74.12,411245,0
+PB.US,D,20230227,000000,74.53,74.735,73.31,73.38,446764,0
+PB.US,D,20230228,000000,73.65,74.14,73.34,73.49,581221,0
+PB.US,D,20230301,000000,72.95,73.09,71.885,72.44,660388,0
+PB.US,D,20230302,000000,72,72,70.22,71.32,604246,0
+PB.US,D,20230303,000000,71.7,72.32,70.98,72.31,365251,0
+PB.US,D,20230306,000000,72.37,72.745,71.51,71.9,429228,0
+PB.US,D,20230307,000000,71.61,71.96,70.085,70.47,385895,0
+PB.US,D,20230308,000000,70.46,70.82,69.9,70.27,469413,0
+PB.US,D,20230309,000000,69.78,69.78,66.8,67.1,797938,0
+PB.US,D,20230310,000000,65.46,66.92,63.49,64.11,2828594,0
+PB.US,D,20230313,000000,62.07,65.045,58.25,62.24,3706472,0
+PB.US,D,20230314,000000,65.31,65.93,61.415,62.18,1393735,0
+PB.US,D,20230315,000000,61.08,64.45,60.805,64.4,1462550,0
+PB.US,D,20230316,000000,63.595,66.75,62.26,64.67,1197056,0
+PB.US,D,20230317,000000,63.7,63.7,61.54,61.9,1542746,0
+PB.US,D,20230320,000000,63.09,64.12,61.89,62.14,900427,0
+PB.US,D,20230321,000000,64.28,65.78,63.09,63.68,833604,0
+PB.US,D,20230322,000000,63.53,63.9825,60.81,61.08,622798,0
+PB.US,D,20230323,000000,61.27,61.405,59.59,60.26,1004318,0
+PB.US,D,20230324,000000,59.76,62.99,59.56,62.97,1796229,0
+PB.US,D,20230327,000000,64.55,64.55,62.19,62.36,804281,0
+PB.US,D,20230328,000000,62.41,63.03,61.63,62.15,503255,0
+PB.US,D,20230329,000000,62.53,62.87,61.6,62.37,478011,0
+PB.US,D,20230330,000000,62.9,62.9,60.61,60.77,878261,0
+PB.US,D,20230331,000000,61.29,61.75,60.485,61.52,733232,0
+PB.US,D,20230403,000000,61.46,62.16,60.75,60.89,654436,0
+PB.US,D,20230404,000000,61,61.295,58.945,60.26,654552,0
+PB.US,D,20230405,000000,59.25,60.24,59.08,60.07,517272,0
+PB.US,D,20230406,000000,59.86,60.75,59.72,60.6,804402,0
+PB.US,D,20230410,000000,60.44,61.3625,59.89,61.25,499078,0
+PB.US,D,20230411,000000,61.43,61.84,61.11,61.58,350688,0
+PB.US,D,20230412,000000,61.8,62.41,60.45,60.7,486154,0
+PB.US,D,20230413,000000,60.94,61.69,60.13,61.25,485207,0
+PB.US,D,20230414,000000,62.13,62.13,59.3,59.71,794294,0
+PB.US,D,20230417,000000,59.56,61.48,58.96,61.33,513463,0
+PB.US,D,20230418,000000,61.35,61.35,59.78,60.37,578862,0
+PB.US,D,20230419,000000,60.69,62.1,60.14,61.52,532474,0
+PB.US,D,20230420,000000,60.96,61.59,60.44,61.03,503028,0
+PB.US,D,20230421,000000,61.25,61.25,60.11,60.64,512438,0
+PB.US,D,20230424,000000,60.48,61.34,60.34,60.66,518698,0
+PB.US,D,20230425,000000,59.98,60.49,58.55,59,913867,0
+PB.US,D,20230426,000000,58.97,60.92,58.97,60.3,717299,0
+PB.US,D,20230427,000000,60.4,62.87,60.4,62.35,940732,0
+PB.US,D,20230428,000000,62.23,63.13,62.02,62.62,3319258,0
+PB.US,D,20230501,000000,62.35,62.64,61.24,61.33,564071,0
+PB.US,D,20230502,000000,61,61.015,58.21,59.14,872400,0
+PB.US,D,20230503,000000,61.52,62.42,59.38,59.7,1403314,0
+PB.US,D,20230504,000000,58.21,60.08,56.72,59.04,1269135,0
+PB.US,D,20230505,000000,61.54,62.21,60.37,61.68,1107726,0
+PB.US,D,20230508,000000,62.37,62.47,59.7,59.73,452988,0
+PB.US,D,20230509,000000,59.2,60.655,58.945,60.18,631005,0
+PB.US,D,20230510,000000,61.15,61.15,59.47,60.21,683729,0
+PB.US,D,20230511,000000,59.56,60.29,58.68,58.72,745116,0
+PB.US,D,20230512,000000,59.19,59.19,58,58.81,696829,0
+PB.US,D,20230515,000000,58.94,60.91,58.94,60.64,622753,0
+PB.US,D,20230516,000000,60.2,60.81,58.825,58.9,880042,0
+PB.US,D,20230517,000000,59.9,62.43,59.89,61.99,780609,0
+PB.US,D,20230518,000000,61.9,62.0575,60.615,61.42,635762,0
+PB.US,D,20230519,000000,61.49,62.0696,59.04,60.29,802922,0
+PB.US,D,20230522,000000,60.84,61.195,59.7,61.06,487095,0
+PB.US,D,20230523,000000,61.02,61.89,59.8,60.1,1097521,0
+PB.US,D,20230524,000000,59.75,60.11,58.19,58.44,598405,0
+PB.US,D,20230525,000000,58.21,58.43,57.005,57.76,990761,0
+PB.US,D,20230526,000000,57.82,58.415,56.72,58.2,478179,0
+PB.US,D,20230530,000000,58.45,58.68,57.25,58.38,477424,0
+PB.US,D,20230531,000000,58.03,58.385,55.95,57.18,1014406,0
+PB.US,D,20230601,000000,57.68,58.865,56.63,58.34,700422,0
+PB.US,D,20230602,000000,58.87,60.48,58.6625,60.26,695396,0
+PB.US,D,20230605,000000,59.98,60.21,58.63,59.31,613623,0
+PB.US,D,20230606,000000,59.44,61.7,58.85,60.37,1060685,0
+PB.US,D,20230607,000000,60.92,62.49,60.48,62.15,574553,0
+PB.US,D,20230608,000000,61.73,61.73,60.315,61.34,450754,0
+PB.US,D,20230609,000000,61.29,61.49,60.52,60.89,420064,0
+PB.US,D,20230612,000000,61.03,62.21,59.13,59.81,832313,0
+PB.US,D,20230613,000000,59.92,61.235,59.49,60.33,628515,0
+PB.US,D,20230614,000000,59.84,60.43,58.44,59,697004,0
+PB.US,D,20230615,000000,58.54,59.95,58.43,59.62,722023,0
+PB.US,D,20230616,000000,59.96,59.96,58.62,59.39,1217328,0
+PB.US,D,20230620,000000,59.31,59.31,57.98,58.63,590060,0
+PB.US,D,20230621,000000,58.53,58.85,57.71,58.44,614425,0
+PB.US,D,20230622,000000,58.27,58.27,56.39,56.43,799245,0
+PB.US,D,20230623,000000,56.09,56.63,55.12,55.49,986023,0
+PB.US,D,20230626,000000,55.76,57.08,55.76,56.14,865480,0
+PB.US,D,20230627,000000,56.08,57.41,55.36,56.98,657133,0
+PB.US,D,20230628,000000,56.95,57,56.05,56.47,462226,0
+PB.US,D,20230629,000000,56.84,57.54,56.615,57.13,488134,0
+PB.US,D,20230630,000000,57.61,57.72,56.47,56.48,346518,0
+PB.US,D,20230703,000000,56.78,57.79,56.48,57.64,354808,0
+PB.US,D,20230705,000000,56.92,57.41,56.09,56.1,686289,0
+PB.US,D,20230706,000000,55.49,55.77,54.73,55.66,627820,0
+PB.US,D,20230707,000000,55.1,56.12,54.45,55.74,1384287,0
+PB.US,D,20230710,000000,55.74,57.1,55.58,56.24,592751,0
+PB.US,D,20230711,000000,56.43,57.11,56.01,57.05,637364,0
+PB.US,D,20230712,000000,57.94,58.44,57.49,57.93,565096,0
+PB.US,D,20230713,000000,58.23,59.15,57.93,58.43,637872,0
+PB.US,D,20230714,000000,58.97,58.97,56.56,57.11,891506,0
+PB.US,D,20230717,000000,57.21,58.62,56.74,58.42,730859,0
+PB.US,D,20230718,000000,58.58,61.38,58.58,61.25,957358,0
+PB.US,D,20230719,000000,61.68,62.93,61.35,62.57,1031629,0
+PB.US,D,20230720,000000,62.58,62.58,61.49,62.17,1151461,0
+PB.US,D,20230721,000000,62.47,62.47,61.17,61.26,626341,0
+PB.US,D,20230724,000000,61.02,62.21,61.02,62.2,895093,0
+PB.US,D,20230725,000000,62.29,62.57,61.09,61.32,815592,0
+PB.US,D,20230726,000000,61.62,63.13,60.37,62.72,1625893,0
+PB.US,D,20230727,000000,63.34,63.41,61.81,62.18,899915,0
+PB.US,D,20230728,000000,62.93,63.48,62.1,63.14,973661,0
+PB.US,D,20230731,000000,63.11,63.645,62.825,63.32,5215851,0
+PB.US,D,20230801,000000,63.23,63.23,62.205,63.18,634335,0
+PB.US,D,20230802,000000,62.65,63.12,62.15,63.05,592519,0
+PB.US,D,20230803,000000,62.87,63.5,62.2319,63.02,422494,0
+PB.US,D,20230804,000000,62.66,63.59,62.28,62.63,618470,0
+PB.US,D,20230807,000000,62.59,63.17,62.26,62.47,800326,0
+PB.US,D,20230808,000000,61.26,61.26,59.68,61.06,715096,0
+PB.US,D,20230809,000000,60.54,60.7325,59.79,60.06,500272,0
+PB.US,D,20230810,000000,60.37,61,60.16,60.34,516259,0
+PB.US,D,20230811,000000,60.14,60.54,59.85,60.52,393562,0
+PB.US,D,20230814,000000,60.01,60.03,58.94,59.14,519993,0
+PB.US,D,20230815,000000,58.32,58.32,56.83,56.83,649459,0
+PB.US,D,20230816,000000,56.73,57.07,56.1,56.25,606932,0
+PB.US,D,20230817,000000,56.52,57.17,56.25,57.01,473660,0
+PB.US,D,20230818,000000,56.71,57.5,56.41,57.05,1043456,0
+PB.US,D,20230821,000000,57.16,57.41,56.55,57.31,585262,0
+PB.US,D,20230822,000000,57.24,57.7,55.77,55.78,443821,0
+PB.US,D,20230823,000000,55.77,56.5,55.58,56.5,444236,0
+PB.US,D,20230824,000000,56.11,57.41,56.11,56.64,337004,0
+PB.US,D,20230825,000000,56.81,57.265,55.685,56.28,388863,0
+PB.US,D,20230828,000000,56.6,57.48,56.415,56.73,549311,0
+PB.US,D,20230829,000000,56.91,57.26,56.4,56.84,368420,0
+PB.US,D,20230830,000000,56.68,56.9,56.305,56.59,365459,0
+PB.US,D,20230831,000000,56.61,57.215,56.515,56.81,752306,0
+PB.US,D,20230901,000000,57.26,58.46,57.26,58.41,552984,0
+PB.US,D,20230905,000000,58.17,58.41,56.99,56.99,442633,0
+PB.US,D,20230906,000000,56.95,57.5,56.06,56.55,458053,0
+PB.US,D,20230907,000000,56.46,56.74,55.31,55.51,712273,0
+PB.US,D,20230908,000000,55.66,56.3225,55.13,56.17,351344,0
+PB.US,D,20230911,000000,56.35,56.93,55.71,55.95,537911,0
+PB.US,D,20230912,000000,56.04,56.425,55.52,56.06,426620,0
+PB.US,D,20230913,000000,56.46,56.46,55.32,55.94,475579,0
+PB.US,D,20230914,000000,55.95,57.07,55.9125,56.89,692615,0
+PB.US,D,20230915,000000,56.33,57.33,56.21,56.85,1609791,0
+PB.US,D,20230918,000000,57.4,57.4,56.39,56.45,881048,0
+PB.US,D,20230919,000000,56.56,56.6,55.965,56.44,665828,0
+PB.US,D,20230920,000000,56.82,56.9,55.785,55.86,652043,0
+PB.US,D,20230921,000000,55.56,55.6584,54.44,54.6,660447,0
+PB.US,D,20230922,000000,54.73,54.79,53.73,53.78,469073,0
+PB.US,D,20230925,000000,53.64,54.33,53.47,54.21,361722,0
+PB.US,D,20230926,000000,53.75,54.54,53.48,53.56,419731,0
+PB.US,D,20230927,000000,53.5,53.65,52.62,52.86,396728,0
+PB.US,D,20230928,000000,53.41,54.21,53.06,53.8,666269,0
+PB.US,D,20230929,000000,54.3,55.1,54.12,54.58,510069,0
+PB.US,D,20231002,000000,54.56,54.89,52.92,53.18,520358,0
+PB.US,D,20231003,000000,52.77,52.77,51.67,51.9,534861,0
+PB.US,D,20231004,000000,51.9,52.27,51.37,52.25,813039,0
+PB.US,D,20231005,000000,52.79,53.378,52.28,53.22,409865,0
+PB.US,D,20231006,000000,52.54,53.92,52.245,53.36,461471,0
+PB.US,D,20231009,000000,52.81,53.65,52.47,53.09,343078,0
+PB.US,D,20231010,000000,53.27,54.0855,53.125,53.65,529163,0
+PB.US,D,20231011,000000,53.71,54.43,52.85,53.31,734160,0
+PB.US,D,20231012,000000,53.51,53.545,51.59,52.3,792062,0
+PB.US,D,20231013,000000,52.81,52.98,51.35,51.68,486232,0
+PB.US,D,20231016,000000,52.36,53.13,52.27,52.93,473210,0
+PB.US,D,20231017,000000,52.61,55.06,52.61,54.39,737036,0
+PB.US,D,20231018,000000,53.63,53.8,52.43,52.5,473505,0
+PB.US,D,20231019,000000,52.56,54,52.3,52.6,718119,0
+PB.US,D,20231020,000000,52.55,52.55,50.72,50.73,925225,0
+PB.US,D,20231023,000000,50.45,51.66,50.45,50.49,688744,0
+PB.US,D,20231024,000000,50.72,50.86,49.6,50.13,634261,0
+PB.US,D,20231025,000000,49.92,52.39,49.82,52.12,1222713,0
+PB.US,D,20231026,000000,52.49,54.695,52.49,54.6,1412838,0
+PB.US,D,20231027,000000,54.41,54.42,53.32,53.83,1491152,0
+PB.US,D,20231030,000000,54.47,54.72,53.99,54.05,683127,0
+PB.US,D,20231031,000000,53.94,54.57,53.6719,54.54,838339,0
+PB.US,D,20231101,000000,54.35,54.93,53.9,54.45,1038984,0
+PB.US,D,20231102,000000,54.96,56.72,54.735,56.4,853233,0
+PB.US,D,20231103,000000,57.9,58.61,57.35,57.95,838512,0
+PB.US,D,20231106,000000,57.62,58,56.74,56.96,550308,0
+PB.US,D,20231107,000000,56.64,57.15,56.17,56.69,481917,0
+PB.US,D,20231108,000000,56.56,56.56,55.76,56.25,471060,0
+PB.US,D,20231109,000000,56.17,56.4375,54.84,54.87,580106,0
+PB.US,D,20231110,000000,55.07,55.35,54.375,55.29,468223,0
+PB.US,D,20231113,000000,54.83,55.57,54.525,55.31,395150,0
+PB.US,D,20231114,000000,56.96,59.37,56.37,58.87,743150,0
+PB.US,D,20231115,000000,58.72,59.77,58.72,59.47,555668,0
+PB.US,D,20231116,000000,59.36,59.52,58.54,59.04,551364,0
+PB.US,D,20231117,000000,59.5,60.16,59.09,59.87,521275,0
+PB.US,D,20231120,000000,59.51,59.92,59.3,59.73,338245,0
+PB.US,D,20231121,000000,59.63,59.63,58.36,58.39,285070,0
+PB.US,D,20231122,000000,59.18,59.18,58.19,58.74,228800,0
+PB.US,D,20231124,000000,58.7,59.15,58.51,58.83,106764,0
+PB.US,D,20231127,000000,58.38,58.69,58,58.67,389703,0
+PB.US,D,20231128,000000,58.62,58.69,57.79,58.45,283294,0
+PB.US,D,20231129,000000,58.83,60.28,58.51,59.82,822407,0
+PB.US,D,20231130,000000,59.87,60.7,59.2268,60.31,761486,0
+PB.US,D,20231201,000000,60.2,63.52,59.77,63.01,1021800,0
+PB.US,D,20231204,000000,62.51,63.645,62.32,63.26,685564,0
+PB.US,D,20231205,000000,62.84,63.13,62.2625,62.64,355203,0
+PB.US,D,20231206,000000,62.9,64.1,62.26,62.33,612447,0
+PB.US,D,20231207,000000,62.76,63.14,62.47,62.93,588336,0
+PB.US,D,20231208,000000,62.87,63.635,62.79,63.04,465754,0
+PB.US,D,20231211,000000,62.78,63.6,62.59,63.01,398775,0
+PB.US,D,20231212,000000,62.86,63.0322,62.37,62.61,312837,0
+PB.US,D,20231213,000000,62.46,64.95,62.35,64.89,1564836,0
+PB.US,D,20231214,000000,65.8,67.76,65.54,67.59,1254091,0
+PB.US,D,20231215,000000,67.38,67.72,66.15,66.66,1569858,0
+PB.US,D,20231218,000000,67.13,67.235,66.045,66.13,522180,0
+PB.US,D,20231219,000000,66.31,67.4,66.095,67.02,552341,0
+PB.US,D,20231220,000000,66.83,67.33,65.55,65.58,554358,0
+PB.US,D,20231221,000000,66.34,66.88,65.73,66.79,545336,0
+PB.US,D,20231222,000000,67.23,67.87,66.86,67.34,449203,0
+PB.US,D,20231226,000000,67.72,68.47,67.46,68.24,388470,0
+PB.US,D,20231227,000000,68.24,68.53,67.92,68.34,434274,0
+PB.US,D,20231228,000000,68.11,68.79,68.11,68.55,422545,0
+PB.US,D,20231229,000000,68.31,68.44,67.56,67.73,345725,0
+PB.US,D,20240102,000000,67.32,68.875,67.15,68.34,587995,0
+PB.US,D,20240103,000000,67,67.59,65.61,65.91,779324,0
+PB.US,D,20240104,000000,65.91,66.79,65.81,65.92,554460,0
+PB.US,D,20240105,000000,65.56,66.875,65.33,66.08,893780,0
+PB.US,D,20240108,000000,65.82,66.455,65.52,66.42,442754,0
+PB.US,D,20240109,000000,65.65,65.87,65.34,65.53,336604,0
+PB.US,D,20240110,000000,65.07,65.74,64.87,65.71,434020,0
+PB.US,D,20240111,000000,64.86,65.42,63.76,65.4,607017,0
+PB.US,D,20240112,000000,65.89,65.92,64.22,64.71,418610,0
+PB.US,D,20240116,000000,63.88,64.32,63.39,63.7,581644,0
+PB.US,D,20240117,000000,63.56,64.29,62.91,63.88,845216,0
+PB.US,D,20240118,000000,64.38,64.9,63.82,64.67,521308,0
+PB.US,D,20240119,000000,64.92,66.22,64.5,66.18,700252,0
+PB.US,D,20240122,000000,66.56,67.23,66.13,66.92,626079,0
+PB.US,D,20240123,000000,67.01,67.235,65.45,65.46,849167,0
+PB.US,D,20240124,000000,63.24,66.21,62.83,64.93,1549723,0
+PB.US,D,20240125,000000,65.33,65.83,64.16,65.39,963330,0
+PB.US,D,20240126,000000,65.52,66.325,65.5,65.75,594073,0
+PB.US,D,20240129,000000,65.83,67.03,65.33,67,560133,0
+PB.US,D,20240130,000000,66.7,67.08,66.37,66.61,545574,0
+PB.US,D,20240131,000000,64.97,65.84,63.79,63.91,948639,0
+PB.US,D,20240201,000000,64.1,64.35,60.88,62.74,886319,0
+PB.US,D,20240202,000000,61.62,62.955,61.55,62.73,787758,0
+PB.US,D,20240205,000000,62.09,62.29,61.43,62,714877,0
+PB.US,D,20240206,000000,62.03,62.555,61.28,62.45,733475,0
+PB.US,D,20240207,000000,62.78,62.78,61.12,61.96,841584,0
+PB.US,D,20240208,000000,61.6,62.42,61.44,62.14,579663,0
+PB.US,D,20240209,000000,62.12,63.325,61.43,63.29,541835,0
+PB.US,D,20240212,000000,63.37,65.03,63.02,64.14,601564,0
+PB.US,D,20240213,000000,62.49,62.62,60.97,62.06,1099123,0
+PB.US,D,20240214,000000,62.82,63.37,62.035,63.32,536419,0
+PB.US,D,20240215,000000,63.66,65.205,63.66,64.26,617682,0
+PB.US,D,20240216,000000,63.67,64.135,63.3,63.44,469220,0
+PB.US,D,20240220,000000,62.63,63.5489,62.63,62.75,383859,0
+PB.US,D,20240221,000000,62.62,63.26,61.985,63.23,511762,0
+PB.US,D,20240222,000000,63.23,63.56,62.35,63.02,355918,0
+PB.US,D,20240223,000000,63.01,63.4,62.46,63.01,302598,0
+PB.US,D,20240226,000000,62.49,63.12,61.8,61.98,625828,0
+PB.US,D,20240227,000000,62.37,62.92,62.19,62.82,549621,0
+PB.US,D,20240228,000000,62.28,62.57,61.63,61.65,391609,0
+PB.US,D,20240229,000000,62.67,63.16,61.8511,62.41,463121,0
+PB.US,D,20240301,000000,61.9,62.51,60.905,61.86,551709,0
+PB.US,D,20240304,000000,62.28,62.95,61.84,62.41,447067,0
+PB.US,D,20240305,000000,62.09,65.15,62.09,65.01,586160,0
+PB.US,D,20240306,000000,64.81,64.81,62.59,63.5,660679,0
+PB.US,D,20240307,000000,64.12,64.37,63.43,63.83,356096,0
+PB.US,D,20240308,000000,64.28,64.335,63.05,63.07,485039,0
+PB.US,D,20240311,000000,62.89,63.52,62.8,63.13,330165,0
+PB.US,D,20240312,000000,62.96,63.35,62.2685,62.58,313225,0
+PB.US,D,20240313,000000,62.43,63.47,62.17,62.44,318793,0
+PB.US,D,20240314,000000,61.55,61.71,60.17,60.58,523941,0
+PB.US,D,20240315,000000,60.29,61.58,60.29,60.61,1305353,0
+PB.US,D,20240318,000000,60.61,60.73,60.08,60.32,516919,0
+PB.US,D,20240319,000000,60.23,61.02,60.23,60.75,447264,0
+PB.US,D,20240320,000000,60.76,62.705,60.585,62.34,562383,0
+PB.US,D,20240321,000000,62.64,63.92,62.64,63.44,565324,0
+PB.US,D,20240322,000000,63.59,63.59,62.53,63.03,630598,0
+PB.US,D,20240325,000000,62.9,63.71,62.73,62.82,257227,0
+PB.US,D,20240326,000000,63.26,63.26,62.43,62.78,609756,0
+PB.US,D,20240327,000000,63.18,65.07,63.165,65.06,559535,0
+PB.US,D,20240328,000000,64.91,66.19,64.77,65.78,640488,0
+PB.US,D,20240401,000000,66.18,66.18,64.08,64.37,500520,0
+PB.US,D,20240402,000000,64.02,64.1,62.59,62.91,376477,0
+PB.US,D,20240403,000000,62.78,63.23,62.6,62.88,312209,0
+PB.US,D,20240404,000000,63.84,64.185,62.405,62.79,298740,0
+PB.US,D,20240405,000000,62.38,63.45,62.295,63.39,369798,0
+PB.US,D,20240408,000000,63.74,64.36,63.58,64.26,317901,0
+PB.US,D,20240409,000000,64.61,64.89,63.94,64.02,378811,0
+PB.US,D,20240410,000000,62.64,62.64,60.78,61.13,471902,0
+PB.US,D,20240411,000000,61.65,61.65,60.391,61.01,237514,0
+PB.US,D,20240412,000000,60.27,60.96,60.03,60.36,405753,0
+PB.US,D,20240415,000000,60.64,61.255,59.69,60.25,482390,0
+PB.US,D,20240416,000000,60.09,60.09,59.05,59.23,362511,0
+PB.US,D,20240417,000000,59.86,60.13,59.37,59.39,402496,0
+PB.US,D,20240418,000000,59.16,59.87,59.16,59.69,397663,0
+PB.US,D,20240419,000000,59.55,60.8,59.55,60.78,522035,0
+PB.US,D,20240422,000000,60.95,62.29,60.55,61.9,377927,0
+PB.US,D,20240423,000000,61.76,63.05,61.76,62.7,521404,0
+PB.US,D,20240424,000000,63.91,65.77,62.355,65.08,790445,0
+PB.US,D,20240425,000000,65.15,65.15,63.24,64.13,812807,0
+PB.US,D,20240426,000000,64.2,64.58,63.53,63.55,640645,0
+PB.US,D,20240429,000000,63.55,63.725,62.25,62.6,807601,0
+PB.US,D,20240430,000000,61.94,62.95,61.94,61.97,553014,0
+PB.US,D,20240501,000000,62.23,63.92,62.23,62.62,453849,0
+PB.US,D,20240502,000000,63.11,63.15,62.275,62.52,545443,0
+PB.US,D,20240503,000000,63.43,63.79,62.75,63.07,445661,0
+PB.US,D,20240506,000000,63.65,63.67,63.04,63.32,369072,0
+PB.US,D,20240507,000000,63.59,64.07,63.06,63.11,495100,0
+PB.US,D,20240508,000000,62.83,63.64,62.63,63.25,475515,0
+PB.US,D,20240509,000000,63.1,63.79,62.79,63.49,387694,0
+PB.US,D,20240510,000000,63.75,63.75,62.92,62.98,609282,0
+PB.US,D,20240513,000000,63.28,63.71,63.16,63.43,339217,0
+PB.US,D,20240514,000000,63.94,64.25,63.25,63.86,460217,0
+PB.US,D,20240515,000000,64.69,64.725,63.54,63.95,291926,0
+PB.US,D,20240516,000000,63.79,64.12,63.56,63.85,419838,0
+PB.US,D,20240517,000000,64.12,65.22,63.89,65.13,675547,0
+PB.US,D,20240520,000000,64.98,65,63.93,63.94,569156,0
+PB.US,D,20240521,000000,63.89,64.63,63.89,64.32,409045,0
+PB.US,D,20240522,000000,64.11,64.3,63.01,63.22,280313,0
+PB.US,D,20240523,000000,63.28,63.28,61.82,61.93,353549,0
+PB.US,D,20240524,000000,62.23,62.23,61.62,62.09,244900,0
+PB.US,D,20240528,000000,62.28,62.39,61.39,61.61,381637,0
+PB.US,D,20240529,000000,60.44,61.08,60.045,60.72,415455,0
+PB.US,D,20240530,000000,61.5,62.06,61.05,61.86,258393,0
+PB.US,D,20240531,000000,62.22,62.47,62.01,62.3,471541,0
+PB.US,D,20240603,000000,63.01,63.01,60.83,61.03,318360,0
+PB.US,D,20240604,000000,60.33,61.375,60.33,60.8,497603,0
+PB.US,D,20240605,000000,61.09,61.09,59.85,60.02,428351,0
+PB.US,D,20240606,000000,60.09,60.145,58.91,59.53,915463,0
+PB.US,D,20240607,000000,58.97,59.66,58.97,59.29,636812,0
+PB.US,D,20240610,000000,58.51,59.07,57.93,58.41,740330,0
+PB.US,D,20240611,000000,58.01,58.85,57.92,58.33,904802,0
+PB.US,D,20240612,000000,59.61,60.25,58.78,59.37,703618,0
+PB.US,D,20240613,000000,59.09,59.25,58.36,58.46,442774,0
+PB.US,D,20240614,000000,57.31,57.59,57.17,57.5,453515,0
+PB.US,D,20240617,000000,57.38,58.97,57.16,58.94,595077,0
+PB.US,D,20240618,000000,58.66,59.265,58.61,58.79,422357,0
+PB.US,D,20240620,000000,58.79,59.35,58.7,59.03,560778,0
+PB.US,D,20240621,000000,58.75,58.97,58.44,58.79,989188,0
+PB.US,D,20240624,000000,59.18,60.32,58.84,59.53,466980,0
+PB.US,D,20240625,000000,59.19,59.56,58.84,59,423297,0
+PB.US,D,20240626,000000,58.69,59.49,58.59,59.46,619454,0
+PB.US,D,20240627,000000,59.25,60.4,58.82,60.23,496718,0
+PB.US,D,20240628,000000,60.69,61.87,60.44,61.14,874337,0
+PB.US,D,20240701,000000,61.09,61.7646,60.22,60.58,746375,0
+PB.US,D,20240702,000000,60.46,61.3,60.46,61.2,406027,0
+PB.US,D,20240703,000000,61.15,61.25,60.395,60.5,299506,0
+PB.US,D,20240705,000000,60.28,60.37,59.13,59.38,1060643,0
+PB.US,D,20240708,000000,59.87,60.14,59.18,59.22,362157,0
+PB.US,D,20240709,000000,58.78,60.58,58.66,60.55,451204,0
+PB.US,D,20240710,000000,60.33,61.615,60.33,61.48,382101,0
+PB.US,D,20240711,000000,62.47,64.38,62.18,64.07,848387,0
+PB.US,D,20240712,000000,64.36,64.42,63.61,63.79,738784,0
+PB.US,D,20240715,000000,64.6,65.68,64.29,65.27,475204,0
+PB.US,D,20240716,000000,65.51,68.29,65.435,68.11,1060574,0
+PB.US,D,20240717,000000,67.49,69.7,67.49,69.46,957061,0
+PB.US,D,20240718,000000,68.88,70.22,67.5,67.77,689261,0
+PB.US,D,20240719,000000,67.3,68.545,66.83,68.02,442358,0
+PB.US,D,20240722,000000,67.78,69.17,67.02,69.14,491700,0
+PB.US,D,20240723,000000,68.79,70.73,68.79,69.55,991768,0
+PB.US,D,20240724,000000,71,72.6,69.55,71.24,1367845,0
+PB.US,D,20240725,000000,71.76,73.32,70.58,72.57,1117032,0
+PB.US,D,20240726,000000,73.03,73.69,72.45,72.8,995086,0
+PB.US,D,20240729,000000,72.9,72.975,71.51,71.81,667350,0
+PB.US,D,20240730,000000,72.38,73.09,71.94,73.01,781875,0
+PB.US,D,20240731,000000,73.29,74.05,72.22,72.52,1318125,0
+PB.US,D,20240801,000000,72.34,72.71,69.43,70.11,619348,0
+PB.US,D,20240802,000000,68.48,69.92,67.65,69.89,1085448,0
+PB.US,D,20240805,000000,68.23,70.62,67.04,69.76,1367037,0
+PB.US,D,20240806,000000,69.65,71.63,69.22,70.5,1019134,0
+PB.US,D,20240807,000000,71.34,71.565,69.45,69.5,554176,0
+PB.US,D,20240808,000000,70.49,70.66,69.45,70.14,400239,0
+PB.US,D,20240809,000000,70.17,70.425,69.5,69.87,447425,0
+PB.US,D,20240812,000000,70.4,71.56,68.94,69.05,354198,0
+PB.US,D,20240813,000000,69.78,70.06,68.69,70.04,608132,0
+PB.US,D,20240814,000000,70.12,70.24,69.12,69.48,370054,0
+PB.US,D,20240815,000000,70.53,71.35,70.53,70.75,416736,0
+PB.US,D,20240816,000000,70.43,71.85,70.43,71.21,422751,0
+PB.US,D,20240819,000000,71.1,71.956,70.93,71.92,333345,0
+PB.US,D,20240820,000000,71.69,71.69,70.73,70.81,334620,0
+PB.US,D,20240821,000000,71.35,71.405,70.44,71.34,296144,0
+PB.US,D,20240822,000000,71.44,71.99,71.14,71.28,341179,0
+PB.US,D,20240823,000000,71.81,74.67,71.33,73.32,662005,0
+PB.US,D,20240826,000000,73.74,74.28,72.41,72.46,459415,0
+PB.US,D,20240827,000000,71.88,72.62,71.62,72.3,348846,0
+PB.US,D,20240828,000000,72.07,73.38,71.87,73.32,401085,0
+PB.US,D,20240829,000000,73.79,73.8,72.7,72.98,346196,0
+PB.US,D,20240830,000000,73.21,73.65,72.63,73.58,429393,0
+PB.US,D,20240903,000000,73.05,74.105,72.81,72.95,561848,0
+PB.US,D,20240904,000000,72.76,74.19,72.38,72.72,500709,0
+PB.US,D,20240905,000000,73.06,73.69,72.21,73.27,668783,0
+PB.US,D,20240906,000000,73.47,73.88,71.735,71.98,323213,0
+PB.US,D,20240909,000000,72.08,73.025,71.795,72.55,460870,0
+PB.US,D,20240910,000000,72.45,72.7,71.06,72.12,346159,0
+PB.US,D,20240911,000000,71.21,71.92,69.83,71.86,459239,0
+PB.US,D,20240912,000000,71.91,72.37,71.04,71.47,422478,0
+PB.US,D,20240913,000000,71.58,72.6,71.115,72.52,394987,0
+PB.US,D,20240916,000000,72.8,73.61,71.91,72.97,433106,0
+PB.US,D,20240917,000000,73,74.68,72.79,72.94,513284,0
+PB.US,D,20240918,000000,73.15,74.87,72.2,72.94,548650,0
+PB.US,D,20240919,000000,74.08,74.63,72.96,74.26,696535,0
+PB.US,D,20240920,000000,73.25,73.42,72.14,72.6,2015115,0
+PB.US,D,20240923,000000,72.84,73.07,71.935,72.35,559260,0
+PB.US,D,20240924,000000,73.2,73.22,71.065,71.34,558452,0
+PB.US,D,20240925,000000,71.23,71.425,70.67,70.99,495920,0
+PB.US,D,20240926,000000,71.49,71.69,70.8,71.41,470352,0
+PB.US,D,20240927,000000,71.8,71.8,70.48,70.8,415766,0
+PB.US,D,20240930,000000,70.525,72.375,70.52,72.07,480730,0
+PB.US,D,20241001,000000,71.59,71.87,70.02,70.17,433691,0
+PB.US,D,20241002,000000,70.39,70.98,69.94,70.17,509328,0
+PB.US,D,20241003,000000,69.92,70.56,68.94,70.06,270914,0
+PB.US,D,20241004,000000,71.19,71.705,70.58,70.91,328475,0
+PB.US,D,20241007,000000,70.42,70.84,69.93,70.56,399578,0
+PB.US,D,20241008,000000,70.98,71.11,70.27,70.33,358755,0
+PB.US,D,20241009,000000,70.05,71.41,70.05,71.09,462744,0
+PB.US,D,20241010,000000,71.27,71.58,70.435,70.86,385296,0
+PB.US,D,20241011,000000,71.71,73.41,71.71,72.63,389675,0
+PB.US,D,20241014,000000,72.76,73.42,72.01,72.92,308515,0
+PB.US,D,20241015,000000,72.4,74.28,72.385,72.93,725213,0
+PB.US,D,20241016,000000,73.58,74.91,73.235,74.14,612173,0
+PB.US,D,20241017,000000,74.14,74.96,73.51,74.73,710140,0
+PB.US,D,20241018,000000,74.76,74.76,72.82,72.98,596040,0
+PB.US,D,20241021,000000,72.64,72.92,71.15,71.34,648888,0
+PB.US,D,20241022,000000,71.46,72.61,71.17,72.58,771175,0
+PB.US,D,20241023,000000,74.99,75.28,70.52,73.32,1332254,0
+PB.US,D,20241024,000000,74.43,74.43,72.895,73.53,801758,0
+PB.US,D,20241025,000000,73.87,73.915,71.84,72.26,532957,0
+PB.US,D,20241028,000000,72.86,74.14,72.3955,74.1,498298,0
+PB.US,D,20241029,000000,73.81,74.17,73.12,73.25,382523,0
+PB.US,D,20241030,000000,73.27,75.51,73.27,74.21,483919,0
+PB.US,D,20241031,000000,74.38,74.57,73.03,73.2,626354,0
+PB.US,D,20241101,000000,73.56,74.24,72.77,73.07,447924,0
+PB.US,D,20241104,000000,72.945,73.08,71.91,72.7,489007,0
+PB.US,D,20241105,000000,72.83,73.96,72.695,73.89,328787,0
+PB.US,D,20241106,000000,77.77,81.11,76.58,80.88,1191301,0
+PB.US,D,20241107,000000,80.04,80.65,78.57,78.83,765718,0
+PB.US,D,20241108,000000,79.3,80.3,78.57,80.09,486734,0
+PB.US,D,20241111,000000,81.225,83.35,80.8904,82.23,669438,0
+PB.US,D,20241112,000000,82.14,83.5,81.825,82.99,700979,0
+PB.US,D,20241113,000000,83.27,85.13,82.865,82.95,900727,0
+PB.US,D,20241114,000000,83.045,83.62,81.85,82.09,556866,0
+PB.US,D,20241115,000000,82.0501,83.31,80.82,82.5,578423,0
+PB.US,D,20241118,000000,82.88,83.44,82.38,82.41,483598,0
+PB.US,D,20241119,000000,81.485,82.39,81.03,81.83,346007,0
+PB.US,D,20241120,000000,81.715,81.92,80.815,81.7,402129,0
+PB.US,D,20241121,000000,82.31,83.62,81.82,82.34,428995,0
+PB.US,D,20241122,000000,82.525,84.4,82.45,84.3,538241,0
+PB.US,D,20241125,000000,84.5,86.755,84.5,85.07,802415,0
+PB.US,D,20241126,000000,84.855,85.09,84.07,84.73,559074,0
+PB.US,D,20241127,000000,85.02,85.76,84.1,84.17,387678,0
+PB.US,D,20241129,000000,84.465,84.77,83.255,83.73,221018,0
+PB.US,D,20241202,000000,83.44,84.16,82.75,83.71,340674,0
+PB.US,D,20241203,000000,83.76,83.945,83.08,83.34,425927,0
+PB.US,D,20241204,000000,83.165,83.74,82.51,83.38,257499,0
+PB.US,D,20241205,000000,83.02,83.77,82.13,82.17,310841,0
+PB.US,D,20241206,000000,82.6,82.9,81.58,81.93,291866,0
+PB.US,D,20241209,000000,81.59,82.15,80.745,80.88,419781,0
+PB.US,D,20241210,000000,81.29,82.53,80.45,81.24,405306,0
+PB.US,D,20241211,000000,81.795,82.53,81.51,81.91,401185,0
+PB.US,D,20241212,000000,81.915,82.31,80.97,81.04,387412,0
+PB.US,D,20241213,000000,79.85,80.52,79.55,80.02,385958,0
+PB.US,D,20241216,000000,80.215,80.37,79.49,79.99,433358,0
+PB.US,D,20241217,000000,79.11,80.075,78.19,78.42,554278,0
+PB.US,D,20241218,000000,78.645,79.23,74.85,75.3,661117,0
+PB.US,D,20241219,000000,76.185,77.05,73.75,74.11,634298,0
+PB.US,D,20241220,000000,73.5,76.01,73.5,74.95,1313926,0
+PB.US,D,20241223,000000,74.7,75.79,74.19,75.69,502094,0
+PB.US,D,20241224,000000,75.61,76.28,75.25,76.19,102887,0
+PB.US,D,20241226,000000,75.82,76.485,75.45,76.24,248730,0
+PB.US,D,20241227,000000,76.24,76.555,75.07,75.43,222224,0
+PB.US,D,20241230,000000,75.48,75.67,74.595,75.14,229879,0
+PB.US,D,20241231,000000,75.44,75.95,75.06,75.35,359840,0
+PB.US,D,20250102,000000,75.64,76.47,74.58,74.68,325447,0
+PB.US,D,20250103,000000,74.735,75.15,73.505,75.03,459455,0
+PB.US,D,20250106,000000,74.86,76.4,74.67,74.75,406951,0
+PB.US,D,20250107,000000,75.33,75.62,73.43,73.77,501851,0
+PB.US,D,20250108,000000,73.515,75.24,73.25,74.69,453644,0
+PB.US,D,20250110,000000,73.405,73.73,72.2,73.4,484844,0
+PB.US,D,20250113,000000,73.25,75.42,73.075,75.12,804877,0
+PB.US,D,20250114,000000,75.585,77.83,75.585,77.6,561197,0
+PB.US,D,20250115,000000,79.41,79.75,77.74,78.83,447246,0
+PB.US,D,20250116,000000,78.485,78.815,77.41,77.97,322372,0
+PB.US,D,20250117,000000,78.29,79.08,77.94,78.87,345758,0
+PB.US,D,20250121,000000,79.195,80.53,79.07,79.39,376926,0
+PB.US,D,20250122,000000,79.415,80,78.46,78.79,569043,0
+PB.US,D,20250123,000000,78.56,78.8975,77.945,78.39,506707,0
+PB.US,D,20250124,000000,78.065,79.5,77.7,79.25,538969,0
+PB.US,D,20250127,000000,79.655,81.03,79.63,80.23,602946,0
+PB.US,D,20250128,000000,79.72,80.48,79.22,80,769497,0
+PB.US,D,20250129,000000,79.42,82.75,77.865,79.46,885023,0
+PB.US,D,20250130,000000,80.915,81.21,79.31,80.32,506788,0
+PB.US,D,20250131,000000,80.4,80.95,79.71,80,992053,0
+PB.US,D,20250203,000000,77.91,79.535,77.52,78.54,523780,0
+PB.US,D,20250204,000000,78.505,80.32,78.49,80.25,490527,0
+PB.US,D,20250205,000000,80.13,80.75,79.58,80.69,481746,0
+PB.US,D,20250206,000000,81.23,81.53,79.91,80.69,474385,0
+PB.US,D,20250207,000000,80.38,80.69,78.63,80,500112,0
+PB.US,D,20250210,000000,80.055,80.055,78.47,78.7,395434,0
+PB.US,D,20250211,000000,78.14,79.75,78.08,79.55,517495,0
+PB.US,D,20250212,000000,78.625,78.85,77.92,78.02,317382,0
+PB.US,D,20250213,000000,77.83,78.56,77.35,78.02,473487,0
+PB.US,D,20250214,000000,78.28,79.03,77.65,77.86,364211,0
+PB.US,D,20250218,000000,77.895,78.7,77.525,78.63,544220,0
+PB.US,D,20250219,000000,77.995,78.99,77.685,78.06,377157,0
+PB.US,D,20250220,000000,78.13,78.177,76.61,77.52,347443,0
+PB.US,D,20250221,000000,77.805,78.05,76.45,76.5,464274,0
+PB.US,D,20250224,000000,76.76,77.1,76.035,76.25,494246,0
+PB.US,D,20250225,000000,76.706,77.51,76.28,76.56,466232,0
+PB.US,D,20250226,000000,76.69,77.26,75.89,76.45,530369,0
+PB.US,D,20250227,000000,76.615,77.25,76.2,76.71,328746,0
+PB.US,D,20250228,000000,77.035,77.84,75.79,76.76,750959,0
+PB.US,D,20250303,000000,76.64,77.915,75.55,76.16,626331,0
+PB.US,D,20250304,000000,75.01,75.43,73,73.71,876212,0
+PB.US,D,20250305,000000,73.73,74.63,72.97,73.92,857983,0
+PB.US,D,20250306,000000,73.29,73.52,72.05,72.84,691224,0
+PB.US,D,20250307,000000,72.605,73.18,71.45,72.8,791468,0
+PB.US,D,20250310,000000,72.17,73.06,71.35,71.55,931426,0
+PB.US,D,20250311,000000,71.55,71.88,70.35,70.66,859254,0
+PB.US,D,20250312,000000,71.35,71.71,70.16,70.3,707563,0
+PB.US,D,20250313,000000,70.56,70.96,69.08,69.3,522953,0
+PB.US,D,20250314,000000,69.31,71.06,68.96,71.06,759936,0
+PB.US,D,20250317,000000,70.755,71.5,70.38,70.84,660725,0
+PB.US,D,20250318,000000,70.84,71.14,70.14,70.62,592677,0
+PB.US,D,20250319,000000,71.16,71.86,70.3,71.26,866925,0
+PB.US,D,20250320,000000,70.63,71.64,70.435,70.54,504871,0
+PB.US,D,20250321,000000,69.9,70.87,69.76,70.54,924179,0
+PB.US,D,20250324,000000,71.85,72.32,71.13,72.16,533390,0
+PB.US,D,20250325,000000,72.16,72.97,71.79,72.05,750153,0
+PB.US,D,20250326,000000,72.29,73.28,71.29,71.67,567284,0
+PB.US,D,20250327,000000,71.67,71.995,70.91,71.46,438819,0
+PB.US,D,20250328,000000,71.26,71.65,70.12,70.52,430923,0
+PB.US,D,20250331,000000,70.06,71.47,69.925,71.37,487119,0
+PB.US,D,20250401,000000,71,71.48,70.14,70.67,515586,0
+PB.US,D,20250402,000000,70.265,71.56,70.19,71.53,369271,0
+PB.US,D,20250403,000000,68.23,68.895,65.99,66.12,684523,0
+PB.US,D,20250404,000000,63.86,64.95,62.375,64.44,1016899,0
+PB.US,D,20250407,000000,61.96,66.75,61.57,63.99,764527,0
+PB.US,D,20250408,000000,66.06,66.66,62.77,63.76,624350,0
+PB.US,D,20250409,000000,62.845,67.7941,61.8,67.4,674210,0
+PB.US,D,20250410,000000,66.55,66.55,61.95,64.19,764709,0
+PB.US,D,20250411,000000,63.985,65.71,63.3252,64.83,1160269,0
+PB.US,D,20250414,000000,65.67,65.8,64.05,65.63,1152467,0
+PB.US,D,20250415,000000,65.7,66.98,65.7,65.92,831772,0
+PB.US,D,20250416,000000,65.71,66.98,64.94,65.64,567084,0
+PB.US,D,20250417,000000,65.14,66.32,65.14,65.8,467687,0
+PB.US,D,20250421,000000,65.66,65.66,64.4,65.53,689235,0
+PB.US,D,20250422,000000,65.96,67.35,65.885,67.16,999744,0
+PB.US,D,20250423,000000,67.09,69.115,65.74,67.27,1463981,0
+PB.US,D,20250424,000000,66.6931,67.7,66.305,67.66,635114,0
+PB.US,D,20250425,000000,67.4,67.816,66.58,67.14,656434,0
+PB.US,D,20250428,000000,67.395,67.8,66.76,67.73,652789,0
+PB.US,D,20250429,000000,67.81,68.81,67.27,68.51,794584,0
+PB.US,D,20250430,000000,67.15,67.995,66.73,67.9,960633,0
+PB.US,D,20250501,000000,67.535,68.66,67.4,68.09,446194,0
+PB.US,D,20250502,000000,69.06,70.09,68.4,69.89,563617,0
+PB.US,D,20250505,000000,69.548,70.69,69.4,70.02,684932,0
+PB.US,D,20250506,000000,69.48,69.79,68.8026,69.13,399188,0
+PB.US,D,20250507,000000,69.535,70.16,69.24,69.31,1088170,0
+PB.US,D,20250508,000000,69.795,71.53,69.7073,71.12,635456,0
+PB.US,D,20250509,000000,71.54,71.62,70.98,71.28,544740,0
+PB.US,D,20250512,000000,73.835,74.56,73.625,73.75,883021,0
+PB.US,D,20250513,000000,73.695,73.875,72.94,73.35,571419,0
+PB.US,D,20250514,000000,73.23,73.23,72.12,72.14,715254,0
+PB.US,D,20250515,000000,72.4,72.85,71.83,72.2,610526,0
+PB.US,D,20250516,000000,72.005,72.81,71.64,72.59,812979,0
+PB.US,D,20250519,000000,72.22,72.74,71.87,72.73,615943,0
+PB.US,D,20250520,000000,72.35,72.735,71.875,71.96,615480,0
+PB.US,D,20250521,000000,71.39,71.415,69.93,69.95,604562,0
+PB.US,D,20250522,000000,69.62,70.6,69.43,69.91,772739,0
+PB.US,D,20250523,000000,68.8,70.095,68.73,69.79,551425,0
+PB.US,D,20250527,000000,70.25,70.8,69.66,70.73,603576,0
+PB.US,D,20250528,000000,70.69,71.06,69.19,69.26,950537,0
+PB.US,D,20250529,000000,69.12,70.17,69.12,70.12,470167,0
+PB.US,D,20250530,000000,69.825,70.16,69.37,69.65,581014,0
+PB.US,D,20250602,000000,69.49,69.595,68.41,69.03,468875,0
+PB.US,D,20250603,000000,68.885,69.97,68.73,69.77,755621,0
+PB.US,D,20250604,000000,69.835,70.025,68.93,69.16,726664,0
+PB.US,D,20250605,000000,69.115,69.155,68.33,68.49,485706,0
+PB.US,D,20250606,000000,69.93,70.225,69.375,70,582843,0
+PB.US,D,20250609,000000,70.285,70.87,70.085,70.23,409660,0
+PB.US,D,20250610,000000,70.34,71.355,70.085,70.95,600359,0
+PB.US,D,20250611,000000,71.115,71.42,69.73,69.97,482923,0
+PB.US,D,20250612,000000,69.4,69.76,68.86,69.68,515872,0
+PB.US,D,20250613,000000,68.315,68.55,67.455,67.63,621460,0
+PB.US,D,20250616,000000,68.17,68.37,67.52,67.72,520619,0
+PB.US,D,20250617,000000,67.159,67.81,66.91,67.25,610704,0
+PB.US,D,20250618,000000,67.25,68.1,67.05,67.7,508310,0
+PB.US,D,20250620,000000,67.985,68.285,67.53,67.79,1103406,0
+PB.US,D,20250623,000000,67.88,69.13,67.37,69.1,867318,0
+PB.US,D,20250624,000000,69.415,70.41,69.282,69.3,885665,0
+PB.US,D,20250625,000000,69.2,69.39,68.74,69.14,712593,0
+PB.US,D,20250626,000000,69.355,70.86,69.0269,70.78,675017,0
+PB.US,D,20250627,000000,71.025,71.21,69.87,70.12,1203196,0
+PB.US,D,20250630,000000,70.375,70.7,70.1,70.24,973763,0
+PB.US,D,20250701,000000,70.02,73.15,69.695,72.88,1084495,0
+PB.US,D,20250702,000000,73.155,73.65,72.13,73.56,947164,0
+PB.US,D,20250703,000000,73.63,74.69,73.63,73.86,468888,0
+PB.US,D,20250707,000000,73.83,74.495,73.05,73.66,605903,0
+PB.US,D,20250708,000000,73.635,74.72,73.63,74.27,787533,0
+PB.US,D,20250709,000000,74.585,74.85,73.5701,74.29,797034,0
+PB.US,D,20250710,000000,74.145,75.445,74.05,74.71,613695,0
+PB.US,D,20250711,000000,74.555,74.555,73.8,73.81,740151,0
+PB.US,D,20250714,000000,74.04,74.59,73.47,74.56,509123,0
+PB.US,D,20250715,000000,74.52,74.525,71.92,71.96,608193,0
+PB.US,D,20250716,000000,72.3,72.72,71.08,72.4,552517,0
+PB.US,D,20250717,000000,72.34,73.84,72.335,73.78,477764,0
+PB.US,D,20250718,000000,73.675,74.4,73.36,73.63,534147,0
+PB.US,D,20250721,000000,73.96,74.135,72.32,72.48,867704,0
+PB.US,D,20250722,000000,72.54,73.54,72.42,72.89,998379,0
+PB.US,D,20250723,000000,72.88,73.5,69.405,69.53,1255783,0
+PB.US,D,20250724,000000,68.565,69.27,67.51,67.59,1166542,0
+PB.US,D,20250725,000000,67.56,67.87,66.695,67.7,1100532,0
+PB.US,D,20250728,000000,67.835,67.835,67.09,67.62,1123776,0
+PB.US,D,20250729,000000,67.985,68.16,67.14,67.36,845782,0
+PB.US,D,20250730,000000,67.53,67.9,66.45,66.55,836016,0
+PB.US,D,20250731,000000,66.39,66.93,66,66.62,1360685,0
+PB.US,D,20250801,000000,66.185,66.38,64.54,65.92,1225944,0
+PB.US,D,20250804,000000,66.12,66.39,65.74,66.19,834464,0
+PB.US,D,20250805,000000,66.295,66.46,65.06,66.31,760150,0
+PB.US,D,20250806,000000,66.545,66.88,65.8897,66.06,653494,0
+PB.US,D,20250807,000000,66.605,66.64,65.21,65.4,796075,0
+PB.US,D,20250808,000000,65.94,66.26,65.325,66.06,647387,0
+PB.US,D,20250811,000000,66.255,66.515,65.32,65.7,796222,0
+PB.US,D,20250812,000000,66,67.37,66,67.21,1059996,0
+PB.US,D,20250813,000000,67.48,68.55,67.09,68.46,759591,0
+PB.US,D,20250814,000000,67.775,68.38,67.33,68.3,652908,0
+PB.US,D,20250815,000000,68.31,68.39,67.085,67.17,786350,0
+PB.US,D,20250818,000000,66.885,67.37,66.67,67.37,1116620,0
+PB.US,D,20250819,000000,67.25,68.18,67.23,67.39,885525,0
+PB.US,D,20250820,000000,67.375,67.82,67.07,67.71,901912,0
+PB.US,D,20250821,000000,67.525,67.81,67.13,67.45,867794,0
+PB.US,D,20250822,000000,68,70.16,67.78,69.68,1174532,0
+PB.US,D,20250825,000000,69.6,69.885,69.06,69.09,1014307,0
+PB.US,D,20250826,000000,69.05,69.95,69,69.37,1105738,0
+PB.US,D,20250827,000000,69.135,70.175,69.0975,69.57,1527550,0
+PB.US,D,20250828,000000,69.845,69.845,68.57,69.34,1880571,0
+PB.US,D,20250829,000000,69.61,70,69.11,69.13,769674,0
+PB.US,D,20250902,000000,68.505,69.06,68.11,69.06,578688,0
+PB.US,D,20250903,000000,69.06,69.6475,68.12,68.79,757037,0
+PB.US,D,20250904,000000,69.04,69.18,68.22,68.8,1134386,0
+PB.US,D,20250905,000000,68.895,69.635,67.67,68.03,1482717,0
+PB.US,D,20250908,000000,68.055,68.15,66.96,68.01,1306080,0
+PB.US,D,20250909,000000,67.955,68.03,66.76,66.9,945301,0
+PB.US,D,20250910,000000,67.13,67.47,66.74,67.32,898135,0
+PB.US,D,20250911,000000,67.34,67.77,66.835,67.77,971547,0
+PB.US,D,20250912,000000,67.55,68.15,67.22,67.84,1039428,0
+PB.US,D,20250915,000000,67.11,67.52,65.86,65.86,794502,0
+PB.US,D,20250916,000000,65.98,65.98,64.265,65.21,1102346,0
+PB.US,D,20250917,000000,65.135,66.97,64.99,65.82,1469655,0
+PB.US,D,20250918,000000,66.125,67.385,66.01,67.04,1300336,0
+PB.US,D,20250919,000000,66.9,66.98,65.93,65.98,1895862,0
+PB.US,D,20250922,000000,65.88,66.07,64.98,65.5,913465,0
+PB.US,D,20250923,000000,65.675,66.51,64.99,65.12,897796,0
+PB.US,D,20250924,000000,65.29,65.51,64.94,65.4,839290,0
+PB.US,D,20250925,000000,65.51,66.09,65.11,66.06,798958,0
+PB.US,D,20250926,000000,66.58,67.1,66.1,66.55,857860,0
+PB.US,D,20250929,000000,66.735,66.735,65.26,65.97,926865,0
+PB.US,D,20250930,000000,66.34,66.655,65.22,66.35,1175173,0
+PB.US,D,20251001,000000,66.3,67.1,66.03,66.96,1510723,0
+PB.US,D,20251002,000000,66.64,67.31,65.23,65.58,1703705,0
+PB.US,D,20251003,000000,65.7,66.74,65.7,65.82,1071305,0
+PB.US,D,20251006,000000,66.375,67.16,65.77,66.09,993004,0
+PB.US,D,20251007,000000,66.38,66.72,65.53,65.6,520382,0
+PB.US,D,20251008,000000,65.905,65.96,65.22,65.37,526511,0
+PB.US,D,20251009,000000,65.47,65.74,64.94,65.06,465276,0
+PB.US,D,20251010,000000,65.14,65.485,62.95,62.98,980240,0
+PB.US,D,20251013,000000,63.66,64.55,63.32,64.42,704214,0
+PB.US,D,20251014,000000,64.3,66.515,64.15,66.09,909041,0
+PB.US,D,20251015,000000,66.24,66.58,64.665,64.92,932509,0
+PB.US,D,20251016,000000,64.665,64.665,61.065,61.89,1757454,0
+PB.US,D,20251017,000000,62.345,63.45,61.62,63.17,937341,0
+PB.US,D,20251020,000000,63.215,64.41,63.2,64.01,1125366,0
+PB.US,D,20251021,000000,63.59,64.04,63.21,63.44,840969,0
+PB.US,D,20251022,000000,63.79,64,62.77,62.89,912014,0
+PB.US,D,20251023,000000,62.785,63.4,62.275,63.19,885775,0
+PB.US,D,20251024,000000,63.98,64.28,62.9,63.01,975756,0
+PB.US,D,20251027,000000,63.255,64.72,63.25,63.75,1254258,0
+PB.US,D,20251028,000000,63.55,64.04,62.91,63.27,974571,0
+PB.US,D,20251029,000000,62.75,67.47,62.58,65.12,2626901,0
+PB.US,D,20251030,000000,64.84,65.73,64.68,64.81,1679453,0
+PB.US,D,20251031,000000,64.47,66.185,64.07,65.82,1352600,0
+PB.US,D,20251103,000000,65.755,66.8,64.34,66.54,1290652,0
+PB.US,D,20251104,000000,66.12,66.53,65.595,66.37,1561623,0
+PB.US,D,20251105,000000,66.385,67.37,66.13,66.73,1161778,0
+PB.US,D,20251106,000000,66.73,67,65.84,66.19,931635,0
+PB.US,D,20251107,000000,64.87,67.54,64.87,67.53,946770,0
+PB.US,D,20251110,000000,67.48,67.89,66.83,66.94,861480,0
+PB.US,D,20251111,000000,66.59,67.78,66.48,67.23,890831,0
+PB.US,D,20251112,000000,66.84,67.9,66.84,67.17,647397,0
+PB.US,D,20251113,000000,67.075,67.62,66.65,66.88,1042139,0
+PB.US,D,20251114,000000,66.59,67.15,66.22,66.81,778027,0
+PB.US,D,20251117,000000,66.76,66.8,64.77,64.83,1282070,0
+PB.US,D,20251118,000000,64.46,65.78,64.18,65.46,667381,0
+PB.US,D,20251119,000000,65.46,66.4,65.355,66.28,740798,0
+PB.US,D,20251120,000000,66.6,67.295,65.69,66.02,898558,0
+PB.US,D,20251121,000000,66.48,68.9,66.305,68.21,802739,0
+PB.US,D,20251124,000000,68.2,68.56,67.63,67.92,974716,0
+PB.US,D,20251125,000000,68.49,69.71,68.39,69.39,1070248,0
+PB.US,D,20251126,000000,69.13,69.54,68.7,68.84,836588,0
+PB.US,D,20251128,000000,69.07,69.14,68.63,68.71,312629,0
+PB.US,D,20251201,000000,67.94,70.42,67.94,69.48,774461,0
+PB.US,D,20251202,000000,69.725,69.855,69.05,69.13,838774,0
+PB.US,D,20251203,000000,69.135,70.39,69.01,70.05,853123,0
+PB.US,D,20251204,000000,70.05,70.82,69.78,70.23,997779,0
+PB.US,D,20251205,000000,70.3,70.89,70.08,70.63,788258,0
+PB.US,D,20251208,000000,70.31,71.45,70.31,70.77,989225,0
+PB.US,D,20251209,000000,70.83,71.625,70.18,70.24,1073934,0
+PB.US,D,20251210,000000,70.245,73.405,70.245,72.96,1286638,0
+PB.US,D,20251211,000000,72.89,73.8983,72.8,73.47,955875,0
+PB.US,D,20251212,000000,73.575,73.87,72.3217,72.83,1355664,0
+PB.US,D,20251215,000000,72.83,73.24,71.58,72,1100404,0
+PB.US,D,20251216,000000,72.115,72.15,70.995,71.5,829843,0
+PB.US,D,20251217,000000,71.13,72.47,71.13,71.92,794577,0
+PB.US,D,20251218,000000,72.17,72.675,71.37,71.38,909046,0
+PB.US,D,20251219,000000,71.64,71.98,70.96,71.4,1906937,0
+PB.US,D,20251222,000000,71.275,72.17,71.275,71.65,766817,0
+PB.US,D,20251223,000000,71.58,71.9899,70.76,70.78,629559,0
+PB.US,D,20251224,000000,70.99,71.24,70.63,71.08,264364,0
+PB.US,D,20251226,000000,71.06,71.14,70.02,70.32,475884,0
+PB.US,D,20251229,000000,70.4,70.5,69.49,69.81,741320,0
+PB.US,D,20251230,000000,69.895,70.188,69.22,69.92,569248,0
+PB.US,D,20251231,000000,69.98,70.1006,68.97,69.11,496186,0
+PB.US,D,20260102,000000,69.11,69.87,68.365,69.63,474840,0
+PB.US,D,20260105,000000,70.095,71.1877,69.48,70.23,889443,0
+PB.US,D,20260106,000000,70.245,71.07,69.565,70.96,638175,0
+PB.US,D,20260107,000000,70.45,70.905,69.52,70.16,825022,0
+PB.US,D,20260108,000000,70,72.42,70,71.95,723500,0
+PB.US,D,20260109,000000,72.38,72.95,71.97,72.51,1113089,0
+PB.US,D,20260112,000000,72.26,73.27,71.04,71.52,847267,0
+PB.US,D,20260113,000000,71.615,72.4,71.24,71.35,1134663,0
+PB.US,D,20260114,000000,71.315,72.54,71.22,72.44,514472,0
+PB.US,D,20260115,000000,72.4,73.59,72.4,73.12,600964,0
+PB.US,D,20260116,000000,72.96,73.28,72.24,72.39,703396,0
+PB.US,D,20260120,000000,71.92,73.15,71.6,72.22,761947,0
+PB.US,D,20260121,000000,72.555,75.035,72.555,74.61,739298,0
+PB.US,D,20260122,000000,73.95,76.08,73.95,74.45,803139,0
+PB.US,D,20260123,000000,74.095,74.19,71.65,71.9,701876,0
+PB.US,D,20260126,000000,71.96,72.41,71.34,71.97,1011262,0
+PB.US,D,20260127,000000,71.905,73.255,71.905,72.9,1408324,0
+PB.US,D,20260128,000000,67.8,68.44,65.12,67.11,5127533,0
+PB.US,D,20260129,000000,66.825,68.825,66.66,68.43,2405313,0
+PB.US,D,20260130,000000,67.985,69.51,67.865,69.01,1825163,0
+PB.US,D,20260202,000000,68.07,69.99,68.07,69.71,2111619,0
+PB.US,D,20260203,000000,69.77,71.99,69.4,70.78,1561315,0
+PB.US,D,20260204,000000,70.89,73.625,70.89,72.96,1791354,0
+PB.US,D,20260205,000000,72.56,74.16,72.255,73.06,1917081,0
+PB.US,D,20260206,000000,73.88,74.82,73.59,74.51,1680062,0
+PB.US,D,20260209,000000,74.115,75.455,73.73,74.86,1559694,0
+PB.US,D,20260210,000000,74.65,75.81,74.44,75.57,1382263,0
+PB.US,D,20260211,000000,76,76.82,75.49,76.03,2686349,0
+PB.US,D,20260212,000000,76.5,77.2,73.02,74.49,1175862,0
+PB.US,D,20260213,000000,74.83,74.83,72.6,72.63,1692158,0
+PB.US,D,20260217,000000,72.665,73.475,72.22,72.77,1124141,0
+PB.US,D,20260218,000000,72.9,74.36,72.9,73.24,960384,0
diff --git a/daily/us/nyse stocks/2/pbau.us.txt b/daily/us/nyse stocks/2/pbau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfe8f0682a3533b58fcaa05ef27e3c2583ab6c42
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbau.us.txt	
@@ -0,0 +1,269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBAU.US,D,20240621,000000,25.4405,25.4405,25.4405,25.4405,35,0
+PBAU.US,D,20240624,000000,25.437,25.437,25.437,25.437,1,0
+PBAU.US,D,20240625,000000,25.4602,25.4602,25.4602,25.4602,1,0
+PBAU.US,D,20240626,000000,25.4739,25.4739,25.4739,25.4739,1,0
+PBAU.US,D,20240627,000000,25.4757,25.4757,25.4757,25.4757,1,0
+PBAU.US,D,20240628,000000,25.4804,25.4804,25.4804,25.4804,1,0
+PBAU.US,D,20240701,000000,25.5016,25.5016,25.5016,25.5016,1,0
+PBAU.US,D,20240702,000000,25.5239,25.5239,25.5239,25.5239,1,0
+PBAU.US,D,20240703,000000,25.545,25.545,25.545,25.545,1,0
+PBAU.US,D,20240705,000000,25.565,25.565,25.565,25.565,2,0
+PBAU.US,D,20240708,000000,25.575,25.575,25.575,25.575,1,0
+PBAU.US,D,20240709,000000,25.585,25.585,25.585,25.585,1,0
+PBAU.US,D,20240710,000000,25.595,25.595,25.595,25.595,1,0
+PBAU.US,D,20240711,000000,25.595,25.595,25.595,25.595,1,0
+PBAU.US,D,20240712,000000,25.615,25.615,25.615,25.615,1,0
+PBAU.US,D,20240715,000000,25.62,25.62,25.62,25.62,1,0
+PBAU.US,D,20240716,000000,25.6298,25.6298,25.6298,25.6298,1,0
+PBAU.US,D,20240717,000000,25.6204,25.6204,25.6204,25.6204,1,0
+PBAU.US,D,20240718,000000,25.6093,25.6093,25.6093,25.6093,1,0
+PBAU.US,D,20240719,000000,25.6032,25.6032,25.6032,25.6032,1,0
+PBAU.US,D,20240722,000000,25.645,25.645,25.645,25.645,1,0
+PBAU.US,D,20240723,000000,25.6479,25.6479,25.6479,25.6479,1,0
+PBAU.US,D,20240724,000000,25.5653,25.5653,25.5653,25.5653,1,0
+PBAU.US,D,20240725,000000,25.5411,25.5411,25.5411,25.5411,1,0
+PBAU.US,D,20240726,000000,25.6205,25.6205,25.6205,25.6205,1,0
+PBAU.US,D,20240729,000000,25.655,25.655,25.655,25.655,1,0
+PBAU.US,D,20240730,000000,25.6567,25.6567,25.6567,25.6567,1,0
+PBAU.US,D,20240731,000000,25.685,25.685,25.685,25.685,1,0
+PBAU.US,D,20240801,000000,25.762,25.77,25.5175,25.57,103089,0
+PBAU.US,D,20240802,000000,25.35,25.3548,25.35,25.3548,280,0
+PBAU.US,D,20240805,000000,25.04,25.31,24.9621,24.9621,430,0
+PBAU.US,D,20240806,000000,25.28,25.28,25.04,25.18,2005,0
+PBAU.US,D,20240807,000000,25.31,25.31,25.0252,25.0252,3005,0
+PBAU.US,D,20240808,000000,25.2914,25.2914,25.2914,25.2914,1,0
+PBAU.US,D,20240809,000000,25.29,25.3761,25.29,25.3761,803,0
+PBAU.US,D,20240812,000000,25.46,25.46,25.3891,25.3891,3429,0
+PBAU.US,D,20240813,000000,25.6,25.6,25.5968,25.5968,600,0
+PBAU.US,D,20240814,000000,25.6617,25.6617,25.6617,25.6617,23,0
+PBAU.US,D,20240815,000000,25.8306,25.86,25.81,25.8273,6623,0
+PBAU.US,D,20240816,000000,25.89,25.89,25.864,25.864,6526,0
+PBAU.US,D,20240819,000000,25.89,26,25.89,26,1410,0
+PBAU.US,D,20240820,000000,25.95,25.98,25.95,25.98,1535,0
+PBAU.US,D,20240821,000000,25.9881,26.03,25.9881,26.03,1786,0
+PBAU.US,D,20240822,000000,25.95,25.97,25.8781,25.8781,5035,0
+PBAU.US,D,20240823,000000,26.0359,26.0359,26.0359,26.0359,49,0
+PBAU.US,D,20240826,000000,26.0034,26.0034,26.0034,26.0034,49,0
+PBAU.US,D,20240827,000000,26.07,26.07,26.0372,26.0372,101,0
+PBAU.US,D,20240828,000000,25.95,25.9848,25.95,25.9848,201,0
+PBAU.US,D,20240829,000000,25.9694,25.9694,25.9694,25.9694,49,0
+PBAU.US,D,20240830,000000,26.0951,26.0951,26.0951,26.0951,49,0
+PBAU.US,D,20240903,000000,25.9,25.9,25.9,25.9,1750,0
+PBAU.US,D,20240904,000000,25.8483,25.8483,25.8483,25.8483,49,0
+PBAU.US,D,20240905,000000,25.8044,25.8044,25.8044,25.8044,49,0
+PBAU.US,D,20240906,000000,25.75,25.75,25.6439,25.6439,168,0
+PBAU.US,D,20240909,000000,25.7594,25.7594,25.7594,25.7594,49,0
+PBAU.US,D,20240910,000000,25.8282,25.8282,25.8282,25.8282,49,0
+PBAU.US,D,20240911,000000,25.947,25.947,25.947,25.947,49,0
+PBAU.US,D,20240912,000000,26.0287,26.0287,26.0287,26.0287,49,0
+PBAU.US,D,20240913,000000,26.1138,26.1138,26.1138,26.1138,49,0
+PBAU.US,D,20240916,000000,26.1398,26.1398,26.1398,26.1398,49,0
+PBAU.US,D,20240917,000000,26.1283,26.1283,26.1283,26.1283,49,0
+PBAU.US,D,20240918,000000,26.1044,26.1044,26.1044,26.1044,49,0
+PBAU.US,D,20240919,000000,26.2978,26.2978,26.2978,26.2978,49,0
+PBAU.US,D,20240920,000000,26.2905,26.2905,26.2905,26.2905,49,0
+PBAU.US,D,20240923,000000,26.3231,26.3231,26.3231,26.3231,49,0
+PBAU.US,D,20240924,000000,26.3549,26.3549,26.3549,26.3549,49,0
+PBAU.US,D,20240925,000000,26.36,26.3624,26.36,26.3624,4826,0
+PBAU.US,D,20240926,000000,26.3807,26.3807,26.3807,26.3807,49,0
+PBAU.US,D,20240927,000000,26.398,26.398,26.3753,26.3753,474,0
+PBAU.US,D,20241001,000000,26.3278,26.3278,26.3278,26.3278,49,0
+PBAU.US,D,20241002,000000,26.3308,26.3308,26.3308,26.3308,49,0
+PBAU.US,D,20241003,000000,26.2887,26.2887,26.2887,26.2887,49,0
+PBAU.US,D,20241004,000000,26.3822,26.3822,26.3822,26.3822,49,0
+PBAU.US,D,20241007,000000,26.3,26.3,26.2757,26.2757,300,0
+PBAU.US,D,20241008,000000,26.3847,26.3847,26.3847,26.3847,49,0
+PBAU.US,D,20241009,000000,26.4462,26.4462,26.4462,26.4462,49,0
+PBAU.US,D,20241010,000000,26.4292,26.4292,26.4292,26.4292,49,0
+PBAU.US,D,20241011,000000,26.5056,26.5056,26.5056,26.5056,49,0
+PBAU.US,D,20241014,000000,26.5738,26.5738,26.5738,26.5738,49,0
+PBAU.US,D,20241015,000000,26.5039,26.5039,26.5039,26.5039,49,0
+PBAU.US,D,20241016,000000,26.5499,26.5499,26.5499,26.5499,49,0
+PBAU.US,D,20241017,000000,26.5568,26.5568,26.5568,26.5568,49,0
+PBAU.US,D,20241018,000000,26.6077,26.6077,26.6077,26.6077,49,0
+PBAU.US,D,20241021,000000,26.5838,26.5838,26.5838,26.5838,3,0
+PBAU.US,D,20241022,000000,26.6056,26.6056,26.6056,26.6056,49,0
+PBAU.US,D,20241023,000000,26.505,26.505,26.505,26.505,49,0
+PBAU.US,D,20241024,000000,26.5447,26.5447,26.5447,26.5447,49,0
+PBAU.US,D,20241025,000000,26.5366,26.5366,26.5366,26.5366,49,0
+PBAU.US,D,20241028,000000,26.5851,26.5851,26.5851,26.5851,49,0
+PBAU.US,D,20241029,000000,26.6127,26.6127,26.6127,26.6127,49,0
+PBAU.US,D,20241030,000000,26.61,26.61,26.5851,26.5851,100,0
+PBAU.US,D,20241031,000000,26.41,26.4142,26.33,26.3836,10497,0
+PBAU.US,D,20241101,000000,26.44,26.44,26.44,26.44,600,0
+PBAU.US,D,20241104,000000,26.36,26.36,26.3278,26.3278,247,0
+PBAU.US,D,20241105,000000,26.38,26.4525,26.38,26.4525,2400,0
+PBAU.US,D,20241106,000000,26.7389,26.7389,26.7389,26.7389,49,0
+PBAU.US,D,20241107,000000,26.7943,26.7943,26.7943,26.7943,49,0
+PBAU.US,D,20241108,000000,26.8152,26.8152,26.8152,26.8152,49,0
+PBAU.US,D,20241112,000000,26.7838,26.7838,26.7775,26.7775,350,0
+PBAU.US,D,20241115,000000,26.6201,26.7,26.6201,26.6706,350,0
+PBAU.US,D,20241119,000000,26.72,26.7852,26.72,26.7852,2019,0
+PBAU.US,D,20241125,000000,26.92,26.92,26.91,26.91,1600,0
+PBAU.US,D,20241203,000000,27.07,27.07,27.07,27.07,5317,0
+PBAU.US,D,20241205,000000,27.0904,27.1,27.09,27.09,400,0
+PBAU.US,D,20241206,000000,27.0988,27.11,27.0988,27.11,489,0
+PBAU.US,D,20241224,000000,27.05,27.0932,27.05,27.0932,2000,0
+PBAU.US,D,20241226,000000,27.06,27.0748,27.06,27.0748,1800,0
+PBAU.US,D,20250121,000000,27.17,27.18,27.17,27.18,760,0
+PBAU.US,D,20250130,000000,27.2,27.2684,27.2,27.2684,1485,0
+PBAU.US,D,20250206,000000,27.2901,27.35,27.2901,27.335,961,0
+PBAU.US,D,20250207,000000,27.23,27.2401,27.23,27.2401,3658,0
+PBAU.US,D,20250210,000000,27.29,27.31,27.2784,27.2784,14536,0
+PBAU.US,D,20250213,000000,27.39,27.41,27.3872,27.3872,3201,0
+PBAU.US,D,20250218,000000,27.37,27.4159,27.37,27.4159,492,0
+PBAU.US,D,20250220,000000,27.44,27.44,27.41,27.41,415,0
+PBAU.US,D,20250221,000000,27.3813,27.3813,27.2524,27.2524,702,0
+PBAU.US,D,20250224,000000,27.25,27.26,27.25,27.26,417,0
+PBAU.US,D,20250225,000000,27.2186,27.2186,27.1101,27.165,1885,0
+PBAU.US,D,20250226,000000,27.2238,27.2356,27.1398,27.1398,1010,0
+PBAU.US,D,20250227,000000,27.19,27.19,26.9811,26.9811,259,0
+PBAU.US,D,20250228,000000,26.97,27.1326,26.97,27.1326,791,0
+PBAU.US,D,20250304,000000,26.89,26.9,26.7874,26.827,17229,0
+PBAU.US,D,20250305,000000,26.92,27.0035,26.8945,27.0035,595,0
+PBAU.US,D,20250306,000000,26.83,26.86,26.745,26.745,3740,0
+PBAU.US,D,20250307,000000,26.85,26.85,26.84,26.8447,477,0
+PBAU.US,D,20250310,000000,26.46,26.5061,26.45,26.5061,1576,0
+PBAU.US,D,20250311,000000,26.45,26.45,26.4037,26.4037,195,0
+PBAU.US,D,20250312,000000,26.38,26.48,26.38,26.4761,324,0
+PBAU.US,D,20250313,000000,26.34,26.34,26.2725,26.2725,121,0
+PBAU.US,D,20250314,000000,26.42,26.5696,26.42,26.5696,200,0
+PBAU.US,D,20250317,000000,26.68,26.69,26.68,26.69,733,0
+PBAU.US,D,20250319,000000,26.6,26.6501,26.6,26.6501,116,0
+PBAU.US,D,20250320,000000,26.55,26.5919,26.55,26.5919,243,0
+PBAU.US,D,20250321,000000,26.48,26.575,26.48,26.575,148,0
+PBAU.US,D,20250401,000000,26.43,26.5334,26.43,26.5334,502,0
+PBAU.US,D,20250404,000000,25.56,25.56,25.2678,25.2678,1907,0
+PBAU.US,D,20250407,000000,25.11,25.2194,24.81,25.2194,5914,0
+PBAU.US,D,20250408,000000,25.01,25.7,24.96,25.0033,1909,0
+PBAU.US,D,20250409,000000,25.72,26.1203,25.72,26.1203,216,0
+PBAU.US,D,20250410,000000,25.37,25.6661,25.37,25.6661,130,0
+PBAU.US,D,20250411,000000,25.78,25.8961,25.78,25.8961,207,0
+PBAU.US,D,20250417,000000,25.8399,25.8399,25.7698,25.7698,251,0
+PBAU.US,D,20250421,000000,25.58,25.58,25.5084,25.5084,2030,0
+PBAU.US,D,20250422,000000,25.7199,25.7845,25.7199,25.7845,866,0
+PBAU.US,D,20250423,000000,26.15,26.15,25.9913,25.9913,100,0
+PBAU.US,D,20250424,000000,26.23,26.25,26.2198,26.2198,1066,0
+PBAU.US,D,20250429,000000,26.38,26.47,26.335,26.4125,816,0
+PBAU.US,D,20250430,000000,26.12,26.4386,26.12,26.4386,4554,0
+PBAU.US,D,20250502,000000,26.8,26.8,26.7354,26.7354,300,0
+PBAU.US,D,20250507,000000,26.58,26.66,26.55,26.6155,7833,0
+PBAU.US,D,20250508,000000,26.77,26.77,26.6727,26.6727,200,0
+PBAU.US,D,20250509,000000,26.6401,26.6505,26.6401,26.6505,1000,0
+PBAU.US,D,20250512,000000,27.04,27.0975,27.04,27.0975,113,0
+PBAU.US,D,20250515,000000,27.23,27.36,27.23,27.322,5992,0
+PBAU.US,D,20250527,000000,27.39,27.4,27.31,27.3748,1736,0
+PBAU.US,D,20250605,000000,27.5775,27.5775,27.39,27.4575,450,0
+PBAU.US,D,20250611,000000,27.785,27.785,27.709,27.709,520,0
+PBAU.US,D,20250618,000000,27.68,27.68,27.6236,27.6236,753,0
+PBAU.US,D,20250620,000000,27.58,27.605,27.5666,27.5666,10087,0
+PBAU.US,D,20250623,000000,27.53,27.7457,27.53,27.7457,100,0
+PBAU.US,D,20250625,000000,27.905,28.04,27.905,27.9276,222,0
+PBAU.US,D,20250626,000000,28,28.0389,27.9901,28.0389,250,0
+PBAU.US,D,20250627,000000,28.08,28.08,28.08,28.08,118,0
+PBAU.US,D,20250701,000000,28.18,28.19,28.1636,28.1636,1655,0
+PBAU.US,D,20250702,000000,28.22,28.24,28.2,28.24,607,0
+PBAU.US,D,20250708,000000,28.29,28.29,28.2648,28.2648,272,0
+PBAU.US,D,20250710,000000,28.35,28.3735,28.35,28.3735,148,0
+PBAU.US,D,20250715,000000,28.41,28.41,28.3555,28.3555,148,0
+PBAU.US,D,20250718,000000,28.4401,28.4661,28.4401,28.4661,430,0
+PBAU.US,D,20250722,000000,28.53,28.56,28.53,28.56,5164,0
+PBAU.US,D,20250725,000000,28.61,28.61,28.6,28.6,10496,0
+PBAU.US,D,20250729,000000,28.599,28.6075,28.599,28.6017,1425,0
+PBAU.US,D,20250730,000000,28.638,28.648,28.62,28.62,1071,0
+PBAU.US,D,20250731,000000,28.66,28.72,28.6251,28.68,32955,0
+PBAU.US,D,20250801,000000,28.46,28.73,28.41,28.52,268872,0
+PBAU.US,D,20250804,000000,28.62,28.76,28.62,28.71,19960,0
+PBAU.US,D,20250805,000000,28.63,28.68,28.605,28.605,7946,0
+PBAU.US,D,20250806,000000,28.71,28.8,28.6846,28.6846,34663,0
+PBAU.US,D,20250807,000000,28.78,28.78,28.65,28.6704,19837,0
+PBAU.US,D,20250808,000000,28.725,28.79,28.7201,28.7485,1690,0
+PBAU.US,D,20250811,000000,28.77,29.02,28.7126,28.7126,8629,0
+PBAU.US,D,20250812,000000,28.82,28.88,28.8,28.88,3108,0
+PBAU.US,D,20250813,000000,28.9099,29.185,28.889,28.9182,8710,0
+PBAU.US,D,20250814,000000,28.92,28.95,28.92,28.95,1715,0
+PBAU.US,D,20250815,000000,28.92,29.17,28.87,28.8828,6862,0
+PBAU.US,D,20250818,000000,28.91,28.93,28.87,28.93,11498,0
+PBAU.US,D,20250819,000000,28.82,28.8499,28.82,28.8278,379,0
+PBAU.US,D,20250820,000000,28.7101,28.7996,28.7101,28.7996,3424,0
+PBAU.US,D,20250822,000000,28.9565,28.99,28.955,28.955,795,0
+PBAU.US,D,20250825,000000,28.96,28.96,28.93,28.93,9779,0
+PBAU.US,D,20250826,000000,28.94,28.9646,28.94,28.9646,4865,0
+PBAU.US,D,20250827,000000,28.98,29.0017,28.96,29.0017,215,0
+PBAU.US,D,20250828,000000,29.0198,29.06,28.995,29.0422,7732,0
+PBAU.US,D,20250829,000000,28.99,28.99,28.9702,28.9702,2436,0
+PBAU.US,D,20250902,000000,28.8175,28.8945,28.8175,28.8945,1983,0
+PBAU.US,D,20250903,000000,28.94,28.9522,28.92,28.9522,477,0
+PBAU.US,D,20250904,000000,28.9775,29.0631,28.9775,29.0631,884,0
+PBAU.US,D,20250905,000000,29.08,29.08,29.0495,29.0495,201,0
+PBAU.US,D,20250908,000000,29.08,29.11,29.06,29.0859,2050,0
+PBAU.US,D,20250909,000000,29.08,29.1156,29.08,29.1156,389,0
+PBAU.US,D,20250910,000000,29.18,29.18,29.1454,29.1454,1374,0
+PBAU.US,D,20250911,000000,29.24,29.2443,29.24,29.2443,172,0
+PBAU.US,D,20250912,000000,29.24,29.27,29.22,29.2413,1536,0
+PBAU.US,D,20250916,000000,29.3,29.3,29.2792,29.2792,1800,0
+PBAU.US,D,20250917,000000,29.31,29.31,29.262,29.262,350,0
+PBAU.US,D,20250918,000000,29.36,29.36,29.335,29.335,105,0
+PBAU.US,D,20250923,000000,29.35,29.35,29.3051,29.3051,152,0
+PBAU.US,D,20250925,000000,29.25,29.26,29.22,29.26,740,0
+PBAU.US,D,20251001,000000,29.4,29.4485,29.4,29.4485,4094,0
+PBAU.US,D,20251007,000000,29.46,29.46,29.4,29.4297,3323,0
+PBAU.US,D,20251008,000000,29.49,29.49,29.48,29.48,1452,0
+PBAU.US,D,20251010,000000,29.45,29.45,29.148,29.148,544,0
+PBAU.US,D,20251013,000000,29.33,29.38,29.33,29.3515,514,0
+PBAU.US,D,20251014,000000,29.37,29.37,29.3267,29.3267,194,0
+PBAU.US,D,20251015,000000,29.38,29.4,29.34,29.3592,1571,0
+PBAU.US,D,20251016,000000,29.28,29.282,29.2602,29.282,2532,0
+PBAU.US,D,20251022,000000,29.49,29.49,29.44,29.44,5804,0
+PBAU.US,D,20251027,000000,29.681,29.71,29.681,29.71,1293,0
+PBAU.US,D,20251029,000000,29.66,29.66,29.6557,29.6557,1535,0
+PBAU.US,D,20251031,000000,29.573,29.62,29.55,29.5966,5929,0
+PBAU.US,D,20251104,000000,29.53,29.53,29.513,29.5141,3267,0
+PBAU.US,D,20251107,000000,29.36,29.4701,29.36,29.4701,424,0
+PBAU.US,D,20251112,000000,29.6301,29.6449,29.62,29.6421,3064,0
+PBAU.US,D,20251113,000000,29.44,29.4687,29.44,29.4687,1669,0
+PBAU.US,D,20251114,000000,29.4,29.4834,29.4,29.4834,114,0
+PBAU.US,D,20251118,000000,29.25,29.36,29.22,29.2972,10907,0
+PBAU.US,D,20251119,000000,29.27,29.3297,29.27,29.3297,272,0
+PBAU.US,D,20251121,000000,29.31,29.31,29.2876,29.2876,1044,0
+PBAU.US,D,20251124,000000,29.39,29.4893,29.39,29.4893,118,0
+PBAU.US,D,20251125,000000,29.498,29.5936,29.498,29.5936,394,0
+PBAU.US,D,20251201,000000,29.71,29.71,29.6885,29.6885,3003,0
+PBAU.US,D,20251205,000000,29.84,29.84,29.8052,29.8052,815,0
+PBAU.US,D,20251210,000000,29.86,29.86,29.8464,29.8464,925,0
+PBAU.US,D,20251212,000000,29.86,29.86,29.78,29.7994,4286,0
+PBAU.US,D,20251215,000000,29.85,29.85,29.8,29.8,1029,0
+PBAU.US,D,20251218,000000,29.805,29.805,29.7634,29.7634,1673,0
+PBAU.US,D,20251222,000000,29.96,29.96,29.95,29.95,14291,0
+PBAU.US,D,20251223,000000,29.95,29.99,29.95,29.985,806,0
+PBAU.US,D,20251224,000000,30.03,30.04,30.02,30.02,2562,0
+PBAU.US,D,20251226,000000,30.04,30.07,30.04,30.07,942,0
+PBAU.US,D,20251229,000000,30.02,30.04,30.02,30.03,2531,0
+PBAU.US,D,20251230,000000,30.04,30.04,30.0052,30.0052,1375,0
+PBAU.US,D,20251231,000000,30,30,29.9591,29.9591,8047,0
+PBAU.US,D,20260102,000000,29.95,29.9658,29.95,29.9658,100,0
+PBAU.US,D,20260105,000000,30.04,30.04,30.025,30.025,770,0
+PBAU.US,D,20260107,000000,30.06,30.06,30.0463,30.0463,747,0
+PBAU.US,D,20260108,000000,30.08,30.08,30.02,30.02,8216,0
+PBAU.US,D,20260109,000000,30.15,30.15,30.1342,30.1342,2700,0
+PBAU.US,D,20260112,000000,30.15,30.15,30.145,30.145,761,0
+PBAU.US,D,20260113,000000,30.1162,30.1228,30.1162,30.1228,226,0
+PBAU.US,D,20260114,000000,30.06,30.076,30.06,30.076,230,0
+PBAU.US,D,20260115,000000,30.16,30.17,30.12,30.12,5579,0
+PBAU.US,D,20260116,000000,30.15,30.15,30.13,30.1322,1499,0
+PBAU.US,D,20260120,000000,29.9,29.9,29.8991,29.8991,1798,0
+PBAU.US,D,20260121,000000,30.09,30.09,30.0407,30.0407,11561,0
+PBAU.US,D,20260123,000000,30.11,30.16,30.11,30.16,4606,0
+PBAU.US,D,20260126,000000,30.18,30.18,30.159,30.159,183,0
+PBAU.US,D,20260128,000000,30.19,30.22,30.19,30.1948,2695,0
+PBAU.US,D,20260129,000000,30.13,30.2,30.13,30.2,1764,0
+PBAU.US,D,20260130,000000,30.13,30.17,30.13,30.1448,7292,0
+PBAU.US,D,20260204,000000,30.1,30.1,30.0788,30.0788,1350,0
+PBAU.US,D,20260206,000000,30.08,30.1738,30.06,30.1738,511,0
+PBAU.US,D,20260209,000000,30.24,30.24,30.2248,30.2248,775,0
+PBAU.US,D,20260210,000000,30.21,30.22,30.19,30.1949,4250,0
+PBAU.US,D,20260212,000000,30.16,30.16,30.0335,30.0335,105,0
+PBAU.US,D,20260213,000000,30.03,30.06,30.03,30.0385,1064,0
+PBAU.US,D,20260217,000000,30.1199,30.1199,30.0653,30.0653,261,0
+PBAU.US,D,20260218,000000,30.1,30.1,30.1,30.1,2577,0
diff --git a/daily/us/nyse stocks/2/pbi.us.txt b/daily/us/nyse stocks/2/pbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3ece0440520e40160dbb384174117ec355f3d0d
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbi.us.txt	
@@ -0,0 +1,11121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBI.US,D,19820104,000000,0.476177,0.481526,0.476177,0.481526,1220076.9500364,0
+PBI.US,D,19820105,000000,0.476177,0.481526,0.476177,0.476177,1058598.5655607,0
+PBI.US,D,19820106,000000,0.47074,0.476177,0.465514,0.47074,1010747.1032725,0
+PBI.US,D,19820107,000000,0.465514,0.465514,0.460116,0.460116,221284.38382454,0
+PBI.US,D,19820108,000000,0.465514,0.465514,0.460116,0.465514,185405.15668381,0
+PBI.US,D,19820111,000000,0.460116,0.465514,0.454891,0.460116,2144103.428285,0
+PBI.US,D,19820112,000000,0.454891,0.460116,0.443988,0.443988,950939.02179595,0
+PBI.US,D,19820113,000000,0.443988,0.449377,0.438638,0.438638,427630.54137698,0
+PBI.US,D,19820114,000000,0.438638,0.438638,0.433402,0.433402,308009.17310418,0
+PBI.US,D,19820115,000000,0.438638,0.438638,0.433402,0.433402,678813.24008822,0
+PBI.US,D,19820118,000000,0.433402,0.438638,0.428014,0.438638,1246985.329328,0
+PBI.US,D,19820119,000000,0.433402,0.438638,0.433402,0.433402,559198.11819897,0
+PBI.US,D,19820120,000000,0.438638,0.438638,0.433402,0.438638,1139338.2783305,0
+PBI.US,D,19820121,000000,0.438638,0.438638,0.433402,0.438638,529298.76224835,0
+PBI.US,D,19820122,000000,0.438638,0.438638,0.433402,0.438638,146529.74756443,0
+PBI.US,D,19820125,000000,0.433402,0.433402,0.428014,0.433402,59812.245732287,0
+PBI.US,D,19820126,000000,0.433402,0.438638,0.433402,0.438638,807404.4151462,0
+PBI.US,D,19820127,000000,0.438638,0.443988,0.433402,0.438638,977852.60640721,0
+PBI.US,D,19820128,000000,0.443988,0.443988,0.438638,0.443988,254187.20920127,0
+PBI.US,D,19820129,000000,0.443988,0.449377,0.438638,0.438638,1578923.3567681,0
+PBI.US,D,19820201,000000,0.443988,0.449377,0.438638,0.438638,801420.37970038,0
+PBI.US,D,19820202,000000,0.433402,0.438638,0.428014,0.433402,1492202.7317442,0
+PBI.US,D,19820203,000000,0.428014,0.433402,0.422779,0.422779,918042.44280277,0
+PBI.US,D,19820204,000000,0.417343,0.422779,0.411868,0.422779,1770302.1382585,0
+PBI.US,D,19820205,000000,0.438638,0.449377,0.428014,0.449377,1381555.3345123,0
+PBI.US,D,19820208,000000,0.443988,0.449377,0.438638,0.443988,1961690.2893241,0
+PBI.US,D,19820209,000000,0.443988,0.449377,0.438638,0.449377,6916751.6846662,0
+PBI.US,D,19820210,000000,0.460116,0.460116,0.454891,0.460116,648909.71988189,0
+PBI.US,D,19820211,000000,0.47074,0.481526,0.460116,0.481526,1602844.9236564,0
+PBI.US,D,19820212,000000,0.497376,0.502851,0.492381,0.492381,2341464.1630934,0
+PBI.US,D,19820216,000000,0.481526,0.481526,0.481526,0.481526,786469.66066114,0
+PBI.US,D,19820217,000000,0.481526,0.486617,0.476177,0.476177,729654.63797139,0
+PBI.US,D,19820218,000000,0.47074,0.481526,0.460116,0.460116,427630.54137698,0
+PBI.US,D,19820219,000000,0.476177,0.481526,0.465514,0.481526,1686578.7362771,0
+PBI.US,D,19820222,000000,0.481526,0.486617,0.476177,0.476177,1785252.8572978,0
+PBI.US,D,19820223,000000,0.476177,0.481526,0.47074,0.476177,1112425.7347831,0
+PBI.US,D,19820224,000000,0.476177,0.476177,0.47074,0.476177,804412.39742329,0
+PBI.US,D,19820225,000000,0.481526,0.486617,0.481526,0.481526,6336617.7709182,0
+PBI.US,D,19820226,000000,0.481526,0.481526,0.476177,0.476177,786469.66066114,0
+PBI.US,D,19820301,000000,0.481526,0.492381,0.47074,0.492381,2347450.2806671,0
+PBI.US,D,19820302,000000,0.497376,0.502851,0.492381,0.502851,897112.89363734,0
+PBI.US,D,19820303,000000,0.497376,0.502851,0.492381,0.492381,1288857.96149,0
+PBI.US,D,19820304,000000,0.492381,0.492381,0.481526,0.481526,469490.68077177,0
+PBI.US,D,19820305,000000,0.476177,0.481526,0.47074,0.476177,227269.4603343,0
+PBI.US,D,19820308,000000,0.476177,0.492381,0.465514,0.465514,370806.14911189,0
+PBI.US,D,19820309,000000,0.481526,0.492381,0.465514,0.486617,819364.15752646,0
+PBI.US,D,19820310,000000,0.486617,0.492381,0.476177,0.476177,544251.56341544,0
+PBI.US,D,19820311,000000,0.476177,0.481526,0.47074,0.481526,684798.31659797,0
+PBI.US,D,19820312,000000,0.47074,0.481526,0.460116,0.460116,1055603.424646,0
+PBI.US,D,19820315,000000,0.47074,0.47074,0.465514,0.465514,316984.185209,0
+PBI.US,D,19820316,000000,0.476177,0.476177,0.47074,0.47074,394729.7981281,0
+PBI.US,D,19820317,000000,0.47074,0.476177,0.465514,0.465514,607048.53942316,0
+PBI.US,D,19820318,000000,0.476177,0.481526,0.465514,0.465514,257176.10373241,0
+PBI.US,D,19820319,000000,0.47074,0.476177,0.465514,0.476177,642930.88975569,0
+PBI.US,D,19820322,000000,0.492381,0.502851,0.476177,0.497376,3782837.9897215,0
+PBI.US,D,19820323,000000,0.502851,0.513417,0.497376,0.497376,636947.89537379,0
+PBI.US,D,19820324,000000,0.492381,0.497376,0.486617,0.492381,672834.40996202,0
+PBI.US,D,19820325,000000,0.492381,0.497376,0.486617,0.497376,636947.89537379,0
+PBI.US,D,19820326,000000,0.497376,0.497376,0.492381,0.492381,299041.44844684,0
+PBI.US,D,19820329,000000,0.492381,0.497376,0.486617,0.492381,1752361.4836242,0
+PBI.US,D,19820330,000000,0.497376,0.497376,0.492381,0.497376,134565.84092847,0
+PBI.US,D,19820331,000000,0.50823,0.513417,0.502851,0.502851,3833666.8948375,0
+PBI.US,D,19820401,000000,0.52456,0.540312,0.513417,0.540312,1441358.2106693,0
+PBI.US,D,19820402,000000,0.545787,0.550879,0.540312,0.540312,1889917.2601477,0
+PBI.US,D,19820405,000000,0.545787,0.545787,0.540312,0.545787,2317547.8015246,0
+PBI.US,D,19820406,000000,0.550879,0.55645,0.545787,0.545787,466497.62198493,0
+PBI.US,D,19820407,000000,0.550879,0.55645,0.545787,0.550879,466497.62198493,0
+PBI.US,D,19820408,000000,0.561733,0.5674,0.550879,0.5674,1064572.1903672,0
+PBI.US,D,19820412,000000,0.561733,0.572395,0.55645,0.561733,753575.16379582,0
+PBI.US,D,19820413,000000,0.55645,0.561733,0.550879,0.55645,559198.11819897,0
+PBI.US,D,19820414,000000,0.55645,0.55645,0.55645,0.55645,538267.52796961,0
+PBI.US,D,19820415,000000,0.561733,0.561733,0.55645,0.561733,897112.89363734,0
+PBI.US,D,19820416,000000,0.561733,0.5674,0.561733,0.5674,666856.62089974,0
+PBI.US,D,19820419,000000,0.55645,0.561733,0.550879,0.550879,299041.44844684,0
+PBI.US,D,19820420,000000,0.550879,0.550879,0.545787,0.550879,173443.33217569,0
+PBI.US,D,19820421,000000,0.545787,0.550879,0.540312,0.545787,1402485.9247417,0
+PBI.US,D,19820422,000000,0.545787,0.545787,0.540312,0.545787,759556.07604988,0
+PBI.US,D,19820423,000000,0.545787,0.545787,0.540312,0.540312,164466.23794303,0
+PBI.US,D,19820426,000000,0.545787,0.545787,0.540312,0.545787,1031681.8577576,0
+PBI.US,D,19820427,000000,0.540312,0.545787,0.535029,0.540312,1719472.1920785,0
+PBI.US,D,19820428,000000,0.540312,0.545787,0.535029,0.545787,475472.63408975,0
+PBI.US,D,19820429,000000,0.540312,0.540312,0.535029,0.535029,669840.31011125,0
+PBI.US,D,19820430,000000,0.540312,0.545787,0.52965,0.540312,490428.55844862,0
+PBI.US,D,19820503,000000,0.535029,0.540312,0.52965,0.540312,248201.0916276,0
+PBI.US,D,19820504,000000,0.545787,0.550879,0.540312,0.550879,930007.39050265,0
+PBI.US,D,19820505,000000,0.550879,0.55645,0.550879,0.550879,915056.67146342,0
+PBI.US,D,19820506,000000,0.561733,0.561733,0.55645,0.55645,989816.51304316,0
+PBI.US,D,19820507,000000,0.561733,0.561733,0.55645,0.55645,1333713.2417994,0
+PBI.US,D,19820510,000000,0.550879,0.561733,0.545787,0.550879,152505.45449885,0
+PBI.US,D,19820511,000000,0.55645,0.5674,0.545787,0.5674,424635.40046227,0
+PBI.US,D,19820512,000000,0.572395,0.58325,0.5674,0.58325,4536406.9071337,0
+PBI.US,D,19820513,000000,0.577678,0.58325,0.572395,0.577678,1229047.7978856,0
+PBI.US,D,19820514,000000,0.577678,0.58325,0.577678,0.577678,1674611.7064494,0
+PBI.US,D,19820517,000000,0.572395,0.577678,0.572395,0.572395,505374.07216822,0
+PBI.US,D,19820518,000000,0.577678,0.58325,0.572395,0.572395,2550798.174113,0
+PBI.US,D,19820519,000000,0.577678,0.577678,0.572395,0.572395,1593871.9936795,0
+PBI.US,D,19820520,000000,0.5674,0.572395,0.561733,0.5674,565176.94832517,0
+PBI.US,D,19820521,000000,0.572395,0.572395,0.5674,0.5674,798430.4441053,0
+PBI.US,D,19820524,000000,0.577678,0.577678,0.572395,0.572395,565176.94832517,0
+PBI.US,D,19820525,000000,0.577678,0.577678,0.572395,0.572395,221284.38382454,0
+PBI.US,D,19820526,000000,0.572395,0.572395,0.5674,0.5674,529298.76224835,0
+PBI.US,D,19820527,000000,0.5674,0.5674,0.561733,0.5674,861223.25585732,0
+PBI.US,D,19820528,000000,0.5674,0.5674,0.561733,0.561733,708715.71923062,0
+PBI.US,D,19820601,000000,0.5674,0.572395,0.561733,0.572395,290067.47740595,0
+PBI.US,D,19820602,000000,0.572395,0.572395,0.5674,0.5674,1791238.9748714,0
+PBI.US,D,19820603,000000,0.5674,0.572395,0.561733,0.572395,771516.85949404,0
+PBI.US,D,19820604,000000,0.5674,0.572395,0.561733,0.5674,663864.60317683,0
+PBI.US,D,19820607,000000,0.561733,0.5674,0.550879,0.55645,2526869.3197772,0
+PBI.US,D,19820608,000000,0.55645,0.561733,0.55645,0.55645,143537.72984152,0
+PBI.US,D,19820609,000000,0.55645,0.561733,0.545787,0.561733,1955707.2949423,0
+PBI.US,D,19820610,000000,0.55645,0.561733,0.550879,0.561733,532291.82103519,0
+PBI.US,D,19820611,000000,0.58325,0.593624,0.577678,0.588532,989816.51304316,0
+PBI.US,D,19820614,000000,0.58325,0.588532,0.577678,0.577678,308009.17310418,0
+PBI.US,D,19820615,000000,0.577678,0.577678,0.5674,0.577678,1300815.6217424,0
+PBI.US,D,19820616,000000,0.58325,0.593624,0.577678,0.588532,1492202.7317442,0
+PBI.US,D,19820617,000000,0.588532,0.588532,0.58325,0.58325,1608821.6716548,0
+PBI.US,D,19820618,000000,0.577678,0.58325,0.577678,0.577678,714702.87786823,0
+PBI.US,D,19820621,000000,0.577678,0.577678,0.572395,0.572395,296052.5539157,0
+PBI.US,D,19820622,000000,0.58325,0.599386,0.5674,0.599386,1118402.4827815,0
+PBI.US,D,19820623,000000,0.609953,0.620519,0.604574,0.61562,2526869.3197772,0
+PBI.US,D,19820624,000000,0.620519,0.625898,0.609953,0.620519,1632747.4027989,0
+PBI.US,D,19820625,000000,0.620519,0.625898,0.609953,0.61562,992806.44863822,0
+PBI.US,D,19820628,000000,0.620519,0.631277,0.609953,0.620519,1336706.3005863,0
+PBI.US,D,19820629,000000,0.625898,0.631277,0.61562,0.620519,1363616.7620058,0
+PBI.US,D,19820630,000000,0.625898,0.631277,0.625898,0.625898,1079527.0736621,0
+PBI.US,D,19820701,000000,0.625898,0.625898,0.625898,0.625898,1079527.0736621,0
+PBI.US,D,19820702,000000,0.620519,0.620519,0.61562,0.61562,1115412.5471864,0
+PBI.US,D,19820706,000000,0.61562,0.61562,0.609953,0.61562,983834.55972518,0
+PBI.US,D,19820707,000000,0.620519,0.625898,0.609953,0.61562,1857030.0507299,0
+PBI.US,D,19820708,000000,0.620519,0.625898,0.609953,0.625898,1351654.9374977,0
+PBI.US,D,19820709,000000,0.625898,0.631277,0.620519,0.620519,2781054.4468507,0
+PBI.US,D,19820712,000000,0.625898,0.63656,0.620519,0.631277,5840216.6287269,0
+PBI.US,D,19820713,000000,0.631277,0.63656,0.620519,0.625898,1874965.5000446,0
+PBI.US,D,19820714,000000,0.625898,0.631277,0.620519,0.631277,1671624.8940461,0
+PBI.US,D,19820715,000000,0.625898,0.631277,0.61562,0.620519,813380.12208063,0
+PBI.US,D,19820716,000000,0.61562,0.620519,0.609953,0.61562,442577.09616051,0
+PBI.US,D,19820719,000000,0.625898,0.63656,0.61562,0.625898,1549013.5901782,0
+PBI.US,D,19820720,000000,0.625898,0.631277,0.620519,0.631277,753575.16379582,0
+PBI.US,D,19820721,000000,0.64751,0.658173,0.63656,0.64751,3908427.7774812,0
+PBI.US,D,19820722,000000,0.642132,0.658173,0.631277,0.63656,807404.4151462,0
+PBI.US,D,19820723,000000,0.625898,0.63656,0.609953,0.609953,702740.0122962,0
+PBI.US,D,19820726,000000,0.61562,0.620519,0.604574,0.620519,1040652.7056067,0
+PBI.US,D,19820727,000000,0.61562,0.620519,0.609953,0.609953,493413.28872405,0
+PBI.US,D,19820728,000000,0.604574,0.609953,0.599386,0.604574,583126.97253482,0
+PBI.US,D,19820729,000000,0.609953,0.61562,0.604574,0.609953,675826.42768493,0
+PBI.US,D,19820730,000000,0.631277,0.642132,0.61562,0.631277,2957482.5093017,0
+PBI.US,D,19820802,000000,0.642132,0.65289,0.631277,0.64751,1674611.7064494,0
+PBI.US,D,19820803,000000,0.642132,0.65289,0.63656,0.63656,1339694.1540535,0
+PBI.US,D,19820804,000000,0.631277,0.642132,0.625898,0.63656,639939.91309671,0
+PBI.US,D,19820805,000000,0.625898,0.631277,0.620519,0.625898,1785252.8572978,0
+PBI.US,D,19820806,000000,0.625898,0.631277,0.625898,0.631277,586108.57961846,0
+PBI.US,D,19820809,000000,0.61562,0.620519,0.604574,0.609953,762546.01164493,0
+PBI.US,D,19820810,000000,0.604574,0.609953,0.593624,0.599386,2739190.1432001,0
+PBI.US,D,19820811,000000,0.604574,0.61562,0.593624,0.61562,1758343.4369422,0
+PBI.US,D,19820812,000000,0.61562,0.620519,0.609953,0.620519,1013738.0799315,0
+PBI.US,D,19820813,000000,0.61562,0.620519,0.609953,0.620519,1566956.3269404,0
+PBI.US,D,19820816,000000,0.631277,0.642132,0.625898,0.625898,1555001.7898798,0
+PBI.US,D,19820817,000000,0.642132,0.64751,0.631277,0.642132,1581912.2512992,0
+PBI.US,D,19820818,000000,0.690159,0.711676,0.663648,0.663648,5203261.4459057,0
+PBI.US,D,19820819,000000,0.679401,0.695442,0.658173,0.679401,2485007.0982545,0
+PBI.US,D,19820820,000000,0.685068,0.690159,0.674118,0.690159,2724236.3009691,0
+PBI.US,D,19820823,000000,0.706105,0.727621,0.685068,0.72205,3776852.9132118,0
+PBI.US,D,19820824,000000,0.749137,0.764891,0.727621,0.749137,7015433.0931343,0
+PBI.US,D,19820825,000000,0.743662,0.749137,0.738284,0.743662,3914404.5254796,0
+PBI.US,D,19820826,000000,0.754612,0.764891,0.738284,0.743662,4004120.2914181,0
+PBI.US,D,19820827,000000,0.727621,0.738284,0.716863,0.72205,1683585.6774902,0
+PBI.US,D,19820830,000000,0.72205,0.733096,0.711676,0.733096,1889917.2601477,0
+PBI.US,D,19820831,000000,0.743662,0.754612,0.727621,0.754612,2556774.9221114,0
+PBI.US,D,19820901,000000,0.754612,0.764891,0.743662,0.743662,2876748.0018515,0
+PBI.US,D,19820902,000000,0.749137,0.754612,0.738284,0.754612,1118402.4827815,0
+PBI.US,D,19820903,000000,0.770654,0.78122,0.759703,0.770654,3441927.0323045,0
+PBI.US,D,19820907,000000,0.764891,0.775745,0.754612,0.754612,1997574.7217845,0
+PBI.US,D,19820908,000000,0.754612,0.759703,0.749137,0.759703,1028688.7989707,0
+PBI.US,D,19820909,000000,0.759703,0.764891,0.754612,0.754612,5882078.8502496,0
+PBI.US,D,19820910,000000,0.749137,0.754612,0.738284,0.743662,935988.3027567,0
+PBI.US,D,19820913,000000,0.743662,0.754612,0.733096,0.749137,1752361.4836242,0
+PBI.US,D,19820914,000000,0.754612,0.764891,0.738284,0.743662,2490983.8462529,0
+PBI.US,D,19820915,000000,0.754612,0.754612,0.749137,0.754612,2628543.7870321,0
+PBI.US,D,19820916,000000,0.754612,0.764891,0.749137,0.754612,2278670.3102775,0
+PBI.US,D,19820917,000000,0.754612,0.759703,0.754612,0.754612,1692557.5664033,0
+PBI.US,D,19820920,000000,0.754612,0.759703,0.743662,0.754612,2873752.8609367,0
+PBI.US,D,19820921,000000,0.759703,0.759703,0.754612,0.759703,296052.5539157,0
+PBI.US,D,19820922,000000,0.764891,0.775745,0.749137,0.749137,5281019.5515919,0
+PBI.US,D,19820923,000000,0.733096,0.749137,0.72205,0.727621,3432958.2665833,0
+PBI.US,D,19820924,000000,0.733096,0.733096,0.727621,0.727621,735631.38596974,0
+PBI.US,D,19820927,000000,0.733096,0.738284,0.727621,0.733096,657886.81411456,0
+PBI.US,D,19820928,000000,0.749137,0.754612,0.738284,0.754612,1276890.9316623,0
+PBI.US,D,19820929,000000,0.749137,0.754612,0.743662,0.749137,2332493.3152443,0
+PBI.US,D,19820930,000000,0.743662,0.749137,0.738284,0.738284,1868984.5877905,0
+PBI.US,D,19821001,000000,0.743662,0.754612,0.733096,0.743662,1273903.078195,0
+PBI.US,D,19821004,000000,0.749137,0.754612,0.738284,0.743662,1118402.4827815,0
+PBI.US,D,19821005,000000,0.749137,0.754612,0.743662,0.743662,1103450.7226783,0
+PBI.US,D,19821006,000000,0.754612,0.759703,0.743662,0.754612,2033459.154245,0
+PBI.US,D,19821007,000000,0.78122,0.797358,0.759703,0.791786,4207470.266992,0
+PBI.US,D,19821008,000000,0.813206,0.82406,0.80264,0.82406,2816939.9203749,0
+PBI.US,D,19821011,000000,0.834627,0.845097,0.82406,0.82406,2858803.1829615,0
+PBI.US,D,19821012,000000,0.83991,0.845097,0.829151,0.829151,2559765.8987703,0
+PBI.US,D,19821013,000000,0.834627,0.83991,0.829151,0.829151,1187182.4531712,0
+PBI.US,D,19821014,000000,0.83991,0.845097,0.829151,0.83991,1193160.2422334,0
+PBI.US,D,19821015,000000,0.834627,0.834627,0.829151,0.834627,732641.45037468,0
+PBI.US,D,19821018,000000,0.845097,0.856048,0.83991,0.856048,2048407.7911563,0
+PBI.US,D,19821019,000000,0.856048,0.861426,0.850668,0.856048,2622564.9569059,0
+PBI.US,D,19821020,000000,0.856048,0.861426,0.850668,0.861426,2227828.9123942,0
+PBI.US,D,19821021,000000,0.882848,0.888226,0.872089,0.888226,3262503.8289387,0
+PBI.US,D,19821022,000000,0.898792,0.904171,0.888226,0.893606,1812173.7293564,0
+PBI.US,D,19821025,000000,0.866613,0.888226,0.850668,0.861426,2655459.4537713,0
+PBI.US,D,19821026,000000,0.808116,0.818682,0.791786,0.808116,11611650.163872,0
+PBI.US,D,19821027,000000,0.818682,0.82406,0.813206,0.818682,10609873.908449,0
+PBI.US,D,19821028,000000,0.82406,0.834627,0.813206,0.834627,4022061.9871164,0
+PBI.US,D,19821029,000000,0.845097,0.866613,0.829151,0.856048,1677603.7241722,0
+PBI.US,D,19821101,000000,0.872089,0.888226,0.856048,0.888226,2876748.0018515,0
+PBI.US,D,19821102,000000,0.904171,0.914929,0.888226,0.893606,3403055.7874408,0
+PBI.US,D,19821103,000000,0.898792,0.904171,0.888226,0.893606,4569302.4450629,0
+PBI.US,D,19821104,000000,0.904171,0.914929,0.893606,0.893606,3423984.2955423,0
+PBI.US,D,19821105,000000,0.877756,0.882848,0.872089,0.877756,1411461.9779103,0
+PBI.US,D,19821108,000000,0.866613,0.872089,0.861426,0.866613,559198.11819897,0
+PBI.US,D,19821109,000000,0.872089,0.882848,0.866613,0.882848,3340256.7293053,0
+PBI.US,D,19821110,000000,0.866613,0.882848,0.856048,0.856048,2667418.1550876,0
+PBI.US,D,19821111,000000,0.866613,0.866613,0.856048,0.866613,1109430.5938684,0
+PBI.US,D,19821112,000000,0.872089,0.877756,0.866613,0.872089,1587890.0403616,0
+PBI.US,D,19821115,000000,0.866613,0.877756,0.856048,0.866613,508367.13095507,0
+PBI.US,D,19821116,000000,0.866613,0.877756,0.861426,0.877756,1214092.9145906,0
+PBI.US,D,19821117,000000,0.893606,0.904171,0.877756,0.898792,1590879.9759565,0
+PBI.US,D,19821118,000000,0.914929,0.925784,0.904171,0.920117,912072.98225191,0
+PBI.US,D,19821119,000000,0.920117,0.925784,0.914929,0.914929,478460.48755696,0
+PBI.US,D,19821122,000000,0.898792,0.914929,0.888226,0.893606,1016731.1387184,0
+PBI.US,D,19821123,000000,0.898792,0.914929,0.888226,0.904171,2326518.6493738,0
+PBI.US,D,19821124,000000,0.898792,0.904171,0.893606,0.893606,325949.82773848,0
+PBI.US,D,19821126,000000,0.893606,0.898792,0.888226,0.893606,107650.17418936,0
+PBI.US,D,19821129,000000,0.893606,0.898792,0.882848,0.893606,636947.89537379,0
+PBI.US,D,19821130,000000,0.909742,0.920117,0.893606,0.904171,2936552.9601363,0
+PBI.US,D,19821201,000000,0.914929,0.914929,0.909742,0.909742,2269700.5034923,0
+PBI.US,D,19821202,000000,0.909742,0.920117,0.898792,0.914929,1273903.078195,0
+PBI.US,D,19821203,000000,0.914929,0.925784,0.904171,0.904171,358846.40673165,0
+PBI.US,D,19821206,000000,0.914929,0.93097,0.904171,0.920117,660871.54438999,0
+PBI.US,D,19821207,000000,0.93097,0.936253,0.920117,0.936253,855244.42573113,0
+PBI.US,D,19821208,000000,0.952583,0.973809,0.93097,0.95777,1785252.8572978,0
+PBI.US,D,19821209,000000,0.93097,0.947108,0.920117,0.936253,2550798.174113,0
+PBI.US,D,19821210,000000,0.947108,0.952583,0.941825,0.947108,747595.29260569,0
+PBI.US,D,19821213,000000,0.952583,0.95777,0.941825,0.95777,663864.60317683,0
+PBI.US,D,19821214,000000,0.968144,0.973809,0.963437,0.963437,1519115.2752916,0
+PBI.US,D,19821215,000000,0.952583,0.95777,0.941825,0.941825,1534061.8300751,0
+PBI.US,D,19821216,000000,0.936253,0.947108,0.920117,0.925784,2212884.4397386,0
+PBI.US,D,19821217,000000,0.93097,0.941825,0.920117,0.93097,592093.65612822,0
+PBI.US,D,19821220,000000,0.925784,0.936253,0.914929,0.925784,657886.81411456,0
+PBI.US,D,19821221,000000,0.920117,0.925784,0.914929,0.925784,379778.03802493,0
+PBI.US,D,19821222,000000,0.925784,0.93097,0.920117,0.93097,648909.71988189,0
+PBI.US,D,19821223,000000,0.93097,0.936253,0.925784,0.93097,397721.81585101,0
+PBI.US,D,19821227,000000,0.936253,0.941825,0.925784,0.941825,1220076.9500364,0
+PBI.US,D,19821228,000000,0.93097,0.941825,0.920117,0.920117,233251.41365228,0
+PBI.US,D,19821229,000000,0.920117,0.920117,0.914929,0.914929,556206.10047606,0
+PBI.US,D,19821230,000000,0.920117,0.925784,0.914929,0.925784,897112.89363734,0
+PBI.US,D,19821231,000000,0.925784,0.925784,0.920117,0.920117,424635.40046227,0
+PBI.US,D,19830103,000000,0.920117,0.925784,0.914929,0.914929,759556.07604988,0
+PBI.US,D,19830104,000000,0.904171,0.914929,0.898792,0.909742,4772645.1331893,0
+PBI.US,D,19830105,000000,0.909742,0.914929,0.898792,0.898792,2470053.2560235,0
+PBI.US,D,19830106,000000,0.904171,0.909742,0.898792,0.909742,1480242.989364,0
+PBI.US,D,19830107,000000,0.914929,0.925784,0.909742,0.920117,708715.71923062,0
+PBI.US,D,19830110,000000,0.914929,0.920117,0.909742,0.914929,308009.17310418,0
+PBI.US,D,19830111,000000,0.914929,0.925784,0.898792,0.904171,1375570.2580025,0
+PBI.US,D,19830112,000000,0.920117,0.93097,0.909742,0.925784,553223.45232848,0
+PBI.US,D,19830113,000000,0.914929,0.914929,0.904171,0.914929,535277.59237456,0
+PBI.US,D,19830114,000000,0.914929,0.920117,0.909742,0.909742,224280.56580316,0
+PBI.US,D,19830117,000000,0.914929,0.920117,0.909742,0.914929,840298.91201152,0
+PBI.US,D,19830118,000000,0.909742,0.914929,0.904171,0.914929,786469.66066114,0
+PBI.US,D,19830119,000000,0.909742,0.914929,0.904171,0.904171,986824.49532025,0
+PBI.US,D,19830120,000000,0.909742,0.914929,0.898792,0.904171,3172793.2683197,0
+PBI.US,D,19830121,000000,0.893606,0.898792,0.888226,0.893606,2018506.3530779,0
+PBI.US,D,19830124,000000,0.872089,0.882848,0.861426,0.866613,1238019.6867986,0
+PBI.US,D,19830125,000000,0.882848,0.888226,0.877756,0.888226,1369595.5921319,0
+PBI.US,D,19830126,000000,0.882848,0.888226,0.877756,0.882848,424635.40046227,0
+PBI.US,D,19830127,000000,0.898792,0.914929,0.882848,0.909742,756569.26364658,0
+PBI.US,D,19830128,000000,0.898792,0.909742,0.888226,0.888226,499397.32416988,0
+PBI.US,D,19830131,000000,0.872089,0.882848,0.866613,0.866613,4258300.213172,0
+PBI.US,D,19830201,000000,0.866613,0.877756,0.856048,0.861426,4859370.9635329,0
+PBI.US,D,19830202,000000,0.861426,0.872089,0.845097,0.861426,1865995.6932593,0
+PBI.US,D,19830203,000000,0.856048,0.866613,0.845097,0.861426,1578923.3567681,0
+PBI.US,D,19830204,000000,0.882848,0.904171,0.861426,0.893606,6106355.251797,0
+PBI.US,D,19830207,000000,0.893606,0.904171,0.888226,0.898792,1895899.2134658,0
+PBI.US,D,19830208,000000,0.920117,0.93097,0.914929,0.925784,4563321.5328089,0
+PBI.US,D,19830209,000000,0.952583,0.973809,0.925784,0.963437,3767879.9832347,0
+PBI.US,D,19830210,000000,0.995615,1.01656,0.973809,1.01146,3639294.0134965,0
+PBI.US,D,19830211,000000,1.02184,1.02761,1.01146,1.01656,2326518.6493738,0
+PBI.US,D,19830214,000000,1.04335,1.07563,1.01146,1.06458,3567527.2307036,0
+PBI.US,D,19830215,000000,1.07035,1.08601,1.04864,1.05412,3089062.5788909,0
+PBI.US,D,19830216,000000,1.04335,1.05412,1.03222,1.03222,780486.66627924,0
+PBI.US,D,19830217,000000,1.02184,1.03807,1.00051,1.01146,1241008.5813297,0
+PBI.US,D,19830218,000000,1.01656,1.02761,1.00051,1.02184,1620786.6193546,0
+PBI.US,D,19830222,000000,1.02761,1.03222,1.01656,1.03222,1303803.4752096,0
+PBI.US,D,19830223,000000,1.03807,1.04864,1.02761,1.04335,1695546.4609344,0
+PBI.US,D,19830224,000000,1.05412,1.0595,1.04335,1.05412,1827121.3252039,0
+PBI.US,D,19830225,000000,1.0595,1.07035,1.04864,1.05412,616016.2640805,0
+PBI.US,D,19830228,000000,1.03807,1.05412,1.01656,1.01656,2114198.8670148,0
+PBI.US,D,19830301,000000,1.03222,1.05412,1.0058,1.05412,2882728.9141056,0
+PBI.US,D,19830302,000000,1.06458,1.07035,1.0595,1.06458,2736200.2076051,0
+PBI.US,D,19830303,000000,1.0595,1.07563,1.0595,1.06458,1067567.3312819,0
+PBI.US,D,19830304,000000,1.0595,1.06458,1.05412,1.06458,520328.95546316,0
+PBI.US,D,19830307,000000,1.05412,1.06458,1.04864,1.05412,1737409.723521,0
+PBI.US,D,19830308,000000,1.04335,1.05412,1.02761,1.02761,191389.19212963,0
+PBI.US,D,19830309,000000,1.03222,1.04335,1.02184,1.03222,1243998.5169249,0
+PBI.US,D,19830310,000000,1.03807,1.04335,1.02761,1.03807,807404.4151462,0
+PBI.US,D,19830311,000000,1.03807,1.04335,1.03222,1.03807,206335.74691317,0
+PBI.US,D,19830314,000000,1.04864,1.05412,1.03807,1.05412,3208678.741844,0
+PBI.US,D,19830315,000000,1.05412,1.0595,1.05412,1.05412,780486.66627924,0
+PBI.US,D,19830316,000000,1.07035,1.08101,1.05412,1.08101,3546591.4351546,0
+PBI.US,D,19830317,000000,1.10742,1.11819,1.08601,1.11819,2541827.326264,0
+PBI.US,D,19830318,000000,1.13413,1.15046,1.12337,1.12894,735631.38596974,0
+PBI.US,D,19830321,000000,1.12337,1.12894,1.11819,1.12337,418652.40608037,0
+PBI.US,D,19830322,000000,1.12894,1.1395,1.11819,1.11819,1079527.0736621,0
+PBI.US,D,19830323,000000,1.1395,1.15584,1.11819,1.15046,2909635.2112693,0
+PBI.US,D,19830324,000000,1.17725,1.18773,1.16641,1.18244,1815160.5417597,0
+PBI.US,D,19830325,000000,1.19329,1.19868,1.18773,1.19868,1001777.2964873,0
+PBI.US,D,19830328,000000,1.19329,1.20924,1.17725,1.18244,2233812.9478401,0
+PBI.US,D,19830329,000000,1.18244,1.18773,1.17725,1.18244,1605830.6949958,0
+PBI.US,D,19830330,000000,1.18244,1.18773,1.17725,1.18773,1001777.2964873,0
+PBI.US,D,19830331,000000,1.19868,1.21453,1.18244,1.20377,1255959.3003689,0
+PBI.US,D,19830404,000000,1.20924,1.20924,1.19868,1.20924,544251.56341544,0
+PBI.US,D,19830405,000000,1.20924,1.20924,1.20377,1.20924,583126.97253482,0
+PBI.US,D,19830406,000000,1.17725,1.20377,1.15046,1.15046,3558555.3417904,0
+PBI.US,D,19830407,000000,1.1395,1.15584,1.11819,1.12894,813380.12208063,0
+PBI.US,D,19830408,000000,1.12337,1.12894,1.11819,1.12337,1854034.9098152,0
+PBI.US,D,19830411,000000,1.12337,1.12894,1.11819,1.11819,1605830.6949958,0
+PBI.US,D,19830412,000000,1.12337,1.12337,1.11819,1.11819,334929.00409899,0
+PBI.US,D,19830413,000000,1.12337,1.13413,1.11819,1.12337,568168.96604808,0
+PBI.US,D,19830414,000000,1.14498,1.16083,1.12337,1.16083,1907859.9969098,0
+PBI.US,D,19830415,000000,1.16641,1.17159,1.16083,1.17159,708715.71923062,0
+PBI.US,D,19830418,000000,1.17159,1.17725,1.16641,1.17159,720685.87225014,0
+PBI.US,D,19830419,000000,1.17159,1.17725,1.16083,1.16083,1010747.1032725,0
+PBI.US,D,19830420,000000,1.16641,1.17159,1.16083,1.17159,1516126.3807604,0
+PBI.US,D,19830421,000000,1.20377,1.22529,1.18244,1.21991,1249983.5934346,0
+PBI.US,D,19830422,000000,1.23604,1.26284,1.20924,1.25746,1827121.3252039,0
+PBI.US,D,19830425,000000,1.26831,1.2786,1.25746,1.26831,962901.88736797,0
+PBI.US,D,19830426,000000,1.28406,1.3003,1.26284,1.3003,2407261.4853355,0
+PBI.US,D,19830427,000000,1.3003,1.31077,1.28406,1.28406,1572948.6908976,0
+PBI.US,D,19830428,000000,1.28406,1.28944,1.27341,1.28406,281094.54742898,0
+PBI.US,D,19830429,000000,1.28944,1.30569,1.26284,1.30569,2284656.4278511,0
+PBI.US,D,19830502,000000,1.30569,1.32163,1.29473,1.3003,1456317.2582198,0
+PBI.US,D,19830503,000000,1.28406,1.3003,1.26831,1.27341,723671.64358949,0
+PBI.US,D,19830504,000000,1.27341,1.27341,1.26831,1.27341,807404.4151462,0
+PBI.US,D,19830505,000000,1.28944,1.3003,1.2786,1.3003,846275.66000987,0
+PBI.US,D,19830506,000000,1.31635,1.33777,1.29473,1.32672,1662653.005133,0
+PBI.US,D,19830509,000000,1.32672,1.33777,1.32163,1.33777,619004.11754771,0
+PBI.US,D,19830510,000000,1.34295,1.35361,1.33777,1.35361,511353.94335835,0
+PBI.US,D,19830511,000000,1.34295,1.3589,1.32672,1.32672,1596865.0524664,0
+PBI.US,D,19830512,000000,1.31635,1.3321,1.30569,1.30569,331933.8631843,0
+PBI.US,D,19830513,000000,1.31635,1.32672,1.30569,1.32672,430618.39484418,0
+PBI.US,D,19830516,000000,1.28406,1.29473,1.27341,1.2786,885153.15125708,0
+PBI.US,D,19830517,000000,1.27341,1.28406,1.26284,1.26831,337917.89863013,0
+PBI.US,D,19830518,000000,1.26831,1.28944,1.26284,1.28944,663864.60317683,0
+PBI.US,D,19830519,000000,1.29473,1.31077,1.26831,1.26831,1848050.8743693,0
+PBI.US,D,19830520,000000,1.26284,1.26284,1.23604,1.24132,541258.50462861,0
+PBI.US,D,19830523,000000,1.21991,1.23604,1.21991,1.23604,732641.45037468,0
+PBI.US,D,19830524,000000,1.24132,1.31635,1.24132,1.2786,1170739.8895262,0
+PBI.US,D,19830525,000000,1.28944,1.34833,1.28944,1.34295,2120180.8203328,0
+PBI.US,D,19830526,000000,1.35361,1.37494,1.35361,1.36976,521823.9232607,0
+PBI.US,D,19830527,000000,1.36976,1.36976,1.35361,1.36447,189890.06007639,0
+PBI.US,D,19830531,000000,1.35361,1.38041,1.35361,1.36447,1504160.3919966,0
+PBI.US,D,19830601,000000,1.36447,1.4126,1.3589,1.40164,2345954.2718056,0
+PBI.US,D,19830602,000000,1.4126,1.43939,1.4126,1.43383,1758343.4369422,0
+PBI.US,D,19830603,000000,1.43939,1.43939,1.39107,1.39655,598073.52731835,0
+PBI.US,D,19830606,000000,1.40164,1.40164,1.38041,1.38041,351370.52668007,0
+PBI.US,D,19830607,000000,1.38041,1.38041,1.34295,1.34295,450048.81195638,0
+PBI.US,D,19830608,000000,1.3321,1.35361,1.3321,1.34295,499397.32416988,0
+PBI.US,D,19830609,000000,1.34295,1.36447,1.34295,1.36447,296052.5539157,0
+PBI.US,D,19830610,000000,1.36447,1.38041,1.35361,1.3589,349871.39462682,0
+PBI.US,D,19830613,000000,1.39107,1.41788,1.36976,1.40702,1347166.9109134,0
+PBI.US,D,19830614,000000,1.41788,1.44468,1.41788,1.44468,1287357.7883728,0
+PBI.US,D,19830615,000000,1.44468,1.44976,1.4126,1.41788,586108.57961846,0
+PBI.US,D,19830616,000000,1.42845,1.44468,1.4126,1.44468,979350.69739651,0
+PBI.US,D,19830617,000000,1.43383,1.43383,1.38041,1.4126,768530.04709076,0
+PBI.US,D,19830620,000000,1.40164,1.41788,1.36976,1.38589,589098.51521354,0
+PBI.US,D,19830621,000000,1.38589,1.39107,1.36447,1.38589,415665.59367709,0
+PBI.US,D,19830622,000000,1.39107,1.40164,1.37494,1.38589,305022.36070089,0
+PBI.US,D,19830623,000000,1.37494,1.38589,1.3589,1.37494,316984.185209,0
+PBI.US,D,19830624,000000,1.37494,1.37494,1.34295,1.36447,865718.56988917,0
+PBI.US,D,19830627,000000,1.35361,1.3589,1.34295,1.35361,696762.22323393,0
+PBI.US,D,19830628,000000,1.35361,1.36976,1.35361,1.35361,355856.47113658,0
+PBI.US,D,19830629,000000,1.35361,1.36976,1.35361,1.36976,611531.36068791,0
+PBI.US,D,19830630,000000,1.3589,1.38589,1.35361,1.38589,263157.01598647,0
+PBI.US,D,19830701,000000,1.4126,1.43383,1.40164,1.43383,1794228.9104664,0
+PBI.US,D,19830705,000000,1.4126,1.4126,1.39107,1.40164,1368098.5422066,0
+PBI.US,D,19830706,000000,1.40164,1.41788,1.39107,1.41788,524816.98204754,0
+PBI.US,D,19830707,000000,1.4126,1.41788,1.3589,1.3589,629478.26170576,0
+PBI.US,D,19830708,000000,1.35361,1.35361,1.3003,1.30569,720685.87225014,0
+PBI.US,D,19830711,000000,1.30569,1.30569,1.26831,1.28406,639939.91309671,0
+PBI.US,D,19830712,000000,1.28944,1.29473,1.23028,1.23028,2295112.8739225,0
+PBI.US,D,19830713,000000,1.18773,1.22529,1.17725,1.22529,2121678.911322,0
+PBI.US,D,19830714,000000,1.22529,1.23604,1.20924,1.23028,2030467.136522,0
+PBI.US,D,19830715,000000,1.18773,1.20377,1.18773,1.19329,1767316.366919,0
+PBI.US,D,19830718,000000,1.18244,1.20924,1.16083,1.20924,2265214.5590358,0
+PBI.US,D,19830719,000000,1.23604,1.23604,1.21991,1.22529,1617797.7248235,0
+PBI.US,D,19830720,000000,1.23604,1.31077,1.23028,1.31077,1610320.8037081,0
+PBI.US,D,19830721,000000,1.3321,1.35361,1.31635,1.3321,1731430.8933949,0
+PBI.US,D,19830722,000000,1.3003,1.32163,1.28406,1.3003,853755.70431715,0
+PBI.US,D,19830725,000000,1.30569,1.31077,1.29473,1.31077,773015.99154727,0
+PBI.US,D,19830726,000000,1.31077,1.3321,1.3003,1.32163,1015232.0066652,0
+PBI.US,D,19830727,000000,1.34833,1.3589,1.26831,1.26831,1241008.5813297,0
+PBI.US,D,19830728,000000,1.25746,1.25746,1.20377,1.21991,2709286.6229938,0
+PBI.US,D,19830729,000000,1.21453,1.23604,1.21453,1.23604,345388.57336208,0
+PBI.US,D,19830801,000000,1.24132,1.24651,1.18773,1.19329,980843.58306619,0
+PBI.US,D,19830802,000000,1.19868,1.23604,1.19329,1.20924,562195.34124152,0
+PBI.US,D,19830803,000000,1.21453,1.23028,1.20377,1.23028,2979913.2726482,0
+PBI.US,D,19830804,000000,1.23028,1.23028,1.21991,1.23028,2700312.6519529,0
+PBI.US,D,19830805,000000,1.23028,1.23028,1.20924,1.21453,867216.66087849,0
+PBI.US,D,19830808,000000,1.20377,1.20377,1.16641,1.18244,1266420.9517599,0
+PBI.US,D,19830809,000000,1.17159,1.19868,1.17159,1.19868,840298.91201152,0
+PBI.US,D,19830810,000000,1.19329,1.20377,1.16641,1.17725,1843570.1352325,0
+PBI.US,D,19830811,000000,1.18773,1.19868,1.17725,1.18773,2099248.1479755,0
+PBI.US,D,19830812,000000,1.19868,1.19868,1.18244,1.18773,273617.62631347,0
+PBI.US,D,19830815,000000,1.19868,1.20924,1.19329,1.20924,1791238.9748714,0
+PBI.US,D,19830816,000000,1.19868,1.20924,1.16641,1.17159,462017.92391197,0
+PBI.US,D,19830817,000000,1.18773,1.19868,1.15584,1.19868,5766947.590689,0
+PBI.US,D,19830818,000000,1.19868,1.19868,1.16641,1.18244,2091775.3911158,0
+PBI.US,D,19830819,000000,1.17159,1.19329,1.16641,1.18244,322959.89214341,0
+PBI.US,D,19830822,000000,1.19329,1.20924,1.17725,1.19868,1783763.0948199,0
+PBI.US,D,19830823,000000,1.20377,1.20377,1.18773,1.19868,116623.10416632,0
+PBI.US,D,19830824,000000,1.18773,1.20377,1.18244,1.19329,189890.06007639,0
+PBI.US,D,19830825,000000,1.19329,1.20377,1.17725,1.17725,1182691.303395,0
+PBI.US,D,19830826,000000,1.17725,1.19329,1.17725,1.17725,1109430.5938684,0
+PBI.US,D,19830829,000000,1.18244,1.18244,1.17725,1.18244,106159.37064752,0
+PBI.US,D,19830830,000000,1.16641,1.19329,1.16641,1.17159,1377069.3900557,0
+PBI.US,D,19830831,000000,1.17159,1.20377,1.15584,1.16641,1928792.669267,0
+PBI.US,D,19830901,000000,1.15584,1.16083,1.12337,1.14498,4629110.5265396,0
+PBI.US,D,19830902,000000,1.13413,1.15584,1.13413,1.14498,624983.98873784,0
+PBI.US,D,19830906,000000,1.16641,1.18773,1.15584,1.16641,2162049.288239,0
+PBI.US,D,19830907,000000,1.17159,1.20377,1.17159,1.18773,2894684.4922301,0
+PBI.US,D,19830908,000000,1.20377,1.23028,1.20377,1.23028,1734416.6647342,0
+PBI.US,D,19830909,000000,1.23028,1.24651,1.22529,1.23604,1339694.1540535,0
+PBI.US,D,19830912,000000,1.2786,1.2786,1.23604,1.25746,1465288.1060689,0
+PBI.US,D,19830913,000000,1.24651,1.24651,1.15584,1.16083,1314270.3319202,0
+PBI.US,D,19830914,000000,1.16641,1.18244,1.16641,1.17725,4810030.7798309,0
+PBI.US,D,19830915,000000,1.18244,1.19329,1.17159,1.17159,517333.81454848,0
+PBI.US,D,19830916,000000,1.16641,1.19868,1.11328,1.18773,3284935.6333491,0
+PBI.US,D,19830919,000000,1.19868,1.23028,1.18773,1.22529,2097752.1391141,0
+PBI.US,D,19830920,000000,1.21991,1.23604,1.19329,1.19868,2493981.0692954,0
+PBI.US,D,19830921,000000,1.19868,1.22529,1.19868,1.22529,1880944.3301707,0
+PBI.US,D,19830922,000000,1.22529,1.23604,1.21991,1.22529,1377069.3900557,0
+PBI.US,D,19830923,000000,1.22529,1.23604,1.20377,1.23028,701246.08556259,0
+PBI.US,D,19830926,000000,1.23028,1.23028,1.19868,1.20924,2112705.9813451,0
+PBI.US,D,19830927,000000,1.21991,1.21991,1.19868,1.21991,554718.42012601,0
+PBI.US,D,19830928,000000,1.22529,1.22529,1.19868,1.20924,225776.57466462,0
+PBI.US,D,19830929,000000,1.21453,1.21453,1.18244,1.18773,484443.48193886,0
+PBI.US,D,19830930,000000,1.17725,1.18773,1.15584,1.18773,690779.22885203,0
+PBI.US,D,19831003,000000,1.19868,1.19868,1.17725,1.18773,811889.31853879,0
+PBI.US,D,19831004,000000,1.18773,1.21991,1.17725,1.20377,1711991.1067073,0
+PBI.US,D,19831005,000000,1.20924,1.21991,1.18773,1.21991,1238019.6867986,0
+PBI.US,D,19831006,000000,1.21991,1.25746,1.21453,1.25746,6320172.0840814,0
+PBI.US,D,19831007,000000,1.2786,1.31077,1.26831,1.30569,3296894.3346654,0
+PBI.US,D,19831010,000000,1.34295,1.35361,1.32672,1.35361,2999353.0593358,0
+PBI.US,D,19831011,000000,1.34295,1.34295,1.28406,1.3003,2169522.0450988,0
+PBI.US,D,19831012,000000,1.3003,1.30569,1.2786,1.28944,983834.55972518,0
+PBI.US,D,19831013,000000,1.28944,1.28944,1.25746,1.28406,1278387.9815877,0
+PBI.US,D,19831014,000000,1.28944,1.29473,1.2786,1.29473,1172231.7341319,0
+PBI.US,D,19831017,000000,1.31077,1.31077,1.29473,1.3003,2111212.0546115,0
+PBI.US,D,19831018,000000,1.3003,1.3321,1.29473,1.29473,1578923.3567681,0
+PBI.US,D,19831019,000000,1.29473,1.3003,1.24132,1.27341,1374077.3723329,0
+PBI.US,D,19831020,000000,1.26831,1.3003,1.26831,1.2786,1688069.5398189,0
+PBI.US,D,19831021,000000,1.2786,1.28944,1.26284,1.2786,873190.28568506,0
+PBI.US,D,19831024,000000,1.25746,1.25746,1.22529,1.24651,786469.66066114,0
+PBI.US,D,19831025,000000,1.25746,1.32163,1.25746,1.32163,1655175.0429536,0
+PBI.US,D,19831026,000000,1.34295,1.36447,1.3321,1.3589,1795722.8372,0
+PBI.US,D,19831027,000000,1.34833,1.38589,1.33777,1.36447,989816.51304316,0
+PBI.US,D,19831028,000000,1.3589,1.37494,1.34295,1.34295,1925806.8979277,0
+PBI.US,D,19831031,000000,1.34833,1.36447,1.31077,1.33777,1263442.467868,0
+PBI.US,D,19831101,000000,1.33777,1.35361,1.32672,1.32672,632464.03304512,0
+PBI.US,D,19831102,000000,1.3321,1.39107,1.31635,1.39107,897112.89363734,0
+PBI.US,D,19831103,000000,1.36976,1.38589,1.35361,1.37494,941968.17394683,0
+PBI.US,D,19831104,000000,1.37494,1.38041,1.3321,1.3589,1019718.9921856,0
+PBI.US,D,19831107,000000,1.36447,1.36976,1.3589,1.36447,436597.22497039,0
+PBI.US,D,19831108,000000,1.36976,1.42845,1.36447,1.4126,1009255.2586668,0
+PBI.US,D,19831109,000000,1.4126,1.45544,1.4126,1.44468,1318758.3585045,0
+PBI.US,D,19831110,000000,1.44468,1.44976,1.4126,1.42845,2049902.7589538,0
+PBI.US,D,19831111,000000,1.43383,1.46043,1.43383,1.44976,947950.12726481,0
+PBI.US,D,19831114,000000,1.46043,1.47667,1.43383,1.43383,774510.95934482,0
+PBI.US,D,19831115,000000,1.42326,1.43939,1.4126,1.4126,379778.03802493,0
+PBI.US,D,19831116,000000,1.42326,1.44468,1.41788,1.44468,363330.26906032,0
+PBI.US,D,19831117,000000,1.44976,1.46043,1.43939,1.44976,385761.03240684,0
+PBI.US,D,19831118,000000,1.44976,1.44976,1.4126,1.43939,747595.29260569,0
+PBI.US,D,19831121,000000,1.43383,1.4661,1.43383,1.4661,714702.87786823,0
+PBI.US,D,19831122,000000,1.47667,1.4927,1.4661,1.48732,352866.53554152,0
+PBI.US,D,19831123,000000,1.51433,1.51433,1.48732,1.49798,761054.16703918,0
+PBI.US,D,19831125,000000,1.50384,1.50384,1.48732,1.49798,322959.89214341,0
+PBI.US,D,19831128,000000,1.49798,1.49798,1.47119,1.47667,427630.54137698,0
+PBI.US,D,19831129,000000,1.48224,1.48732,1.45544,1.4661,299041.44844684,0
+PBI.US,D,19831130,000000,1.47119,1.47119,1.39655,1.40702,832820.94983208,0
+PBI.US,D,19831201,000000,1.38041,1.41788,1.36447,1.4126,2799000.3068045,0
+PBI.US,D,19831202,000000,1.41788,1.41788,1.40164,1.4126,245210.1149686,0
+PBI.US,D,19831205,000000,1.40702,1.4126,1.36976,1.38041,337917.89863013,0
+PBI.US,D,19831206,000000,1.37494,1.4126,1.37494,1.4126,819364.15752646,0
+PBI.US,D,19831207,000000,1.4126,1.4126,1.39655,1.4126,293060.53619279,0
+PBI.US,D,19831208,000000,1.4126,1.41788,1.39107,1.40702,665361.65310222,0
+PBI.US,D,19831209,000000,1.40702,1.40702,1.3589,1.37494,1668632.8763231,0
+PBI.US,D,19831212,000000,1.36976,1.36976,1.35361,1.3589,234743.25825803,0
+PBI.US,D,19831213,000000,1.3589,1.36976,1.35361,1.36976,2250260.7168047,0
+PBI.US,D,19831214,000000,1.36447,1.37494,1.3589,1.3589,701246.08556259,0
+PBI.US,D,19831215,000000,1.3589,1.36447,1.34295,1.3589,465003.69525133,0
+PBI.US,D,19831216,000000,1.3589,1.36447,1.35361,1.36447,260160.83400785,0
+PBI.US,D,19831219,000000,1.35361,1.36976,1.35361,1.36447,906087.90574215,0
+PBI.US,D,19831220,000000,1.36976,1.37494,1.34833,1.35361,1459304.0706232,0
+PBI.US,D,19831221,000000,1.35361,1.3589,1.32163,1.34833,1714980.0012384,0
+PBI.US,D,19831222,000000,1.34833,1.35361,1.31077,1.32672,1140831.1640002,0
+PBI.US,D,19831223,000000,1.33777,1.33777,1.32672,1.32672,330436.81325892,0
+PBI.US,D,19831227,000000,1.33777,1.35361,1.32672,1.35361,633962.12403442,0
+PBI.US,D,19831228,000000,1.36447,1.36447,1.33777,1.34833,1438371.3982659,0
+PBI.US,D,19831229,000000,1.3589,1.36447,1.34833,1.36447,364829.40111355,0
+PBI.US,D,19831230,000000,1.35361,1.36447,1.33777,1.35361,553223.45232848,0
+PBI.US,D,19840103,000000,1.34295,1.39107,1.32672,1.39107,704233.9390298,0
+PBI.US,D,19840104,000000,1.40164,1.4126,1.39107,1.4126,1338196.0630642,0
+PBI.US,D,19840105,000000,1.41788,1.48224,1.4126,1.48224,1821143.5361417,0
+PBI.US,D,19840106,000000,1.47667,1.48732,1.44468,1.47667,2496968.9227626,0
+PBI.US,D,19840109,000000,1.4661,1.4927,1.44468,1.47119,1069064.3812072,0
+PBI.US,D,19840110,000000,1.46043,1.46043,1.42326,1.43383,568168.96604808,0
+PBI.US,D,19840111,000000,1.43383,1.45544,1.43383,1.45544,604057.56276418,0
+PBI.US,D,19840112,000000,1.45544,1.4661,1.42326,1.42326,740116.28936233,0
+PBI.US,D,19840113,000000,1.43383,1.44976,1.42845,1.44468,336418.7665769,0
+PBI.US,D,19840116,000000,1.43383,1.44976,1.42845,1.44468,207835.92003032,0
+PBI.US,D,19840117,000000,1.44468,1.45544,1.43383,1.44468,903100.05227494,0
+PBI.US,D,19840118,000000,1.45544,1.48732,1.45544,1.47667,1436875.3894045,0
+PBI.US,D,19840119,000000,1.48732,1.4927,1.48224,1.48224,1430901.7645979,0
+PBI.US,D,19840120,000000,1.48224,1.48224,1.4661,1.47667,520328.95546316,0
+PBI.US,D,19840123,000000,1.4661,1.4661,1.42326,1.42326,460519.83292266,0
+PBI.US,D,19840124,000000,1.4126,1.42326,1.39107,1.41788,690779.22885203,0
+PBI.US,D,19840125,000000,1.41788,1.43383,1.39655,1.40164,610036.39289037,0
+PBI.US,D,19840126,000000,1.40164,1.40702,1.38041,1.38041,1202129.0079547,0
+PBI.US,D,19840127,000000,1.36976,1.36976,1.32672,1.34295,1709001.1711123,0
+PBI.US,D,19840130,000000,1.35361,1.35361,1.32163,1.32163,681805.25781114,0
+PBI.US,D,19840131,000000,1.32163,1.34295,1.32163,1.33777,300533.2930526,0
+PBI.US,D,19840201,000000,1.33777,1.34833,1.32672,1.32672,505374.07216822,0
+PBI.US,D,19840202,000000,1.32672,1.3321,1.32163,1.32672,2067848.6189078,0
+PBI.US,D,19840203,000000,1.32672,1.32672,1.26284,1.26284,956920.97511392,0
+PBI.US,D,19840206,000000,1.24651,1.26831,1.20924,1.23604,1278387.9815877,0
+PBI.US,D,19840207,000000,1.22529,1.25746,1.19868,1.20377,1969167.2104396,0
+PBI.US,D,19840208,000000,1.21453,1.21991,1.13413,1.13413,3024771.6761495,0
+PBI.US,D,19840209,000000,1.11819,1.17725,1.11819,1.17725,3238582.2620504,0
+PBI.US,D,19840210,000000,1.18244,1.23604,1.18244,1.21991,1048135.8731058,0
+PBI.US,D,19840213,000000,1.21991,1.22529,1.18773,1.19868,1356136.7176985,0
+PBI.US,D,19840214,000000,1.20377,1.24132,1.20377,1.24132,1007756.1266135,0
+PBI.US,D,19840215,000000,1.24132,1.24132,1.20377,1.20377,2546312.2296565,0
+PBI.US,D,19840216,000000,1.20924,1.20924,1.16641,1.18244,1333713.2417994,0
+PBI.US,D,19840217,000000,1.17159,1.17725,1.13413,1.14498,1894404.2456681,0
+PBI.US,D,19840221,000000,1.1395,1.15584,1.1395,1.15584,1134854.4160019,0
+PBI.US,D,19840222,000000,1.1395,1.15584,1.1395,1.15584,1058598.5655607,0
+PBI.US,D,19840223,000000,1.14498,1.15046,1.11328,1.13413,1662653.005133,0
+PBI.US,D,19840224,000000,1.15584,1.19868,1.15584,1.19329,1285860.7384474,0
+PBI.US,D,19840227,000000,1.19329,1.25746,1.19329,1.25208,835814.00861893,0
+PBI.US,D,19840228,000000,1.24132,1.24132,1.21453,1.21991,1828619.4161932,0
+PBI.US,D,19840229,000000,1.20924,1.21453,1.19329,1.20377,835814.00861893,0
+PBI.US,D,19840301,000000,1.21453,1.21453,1.20377,1.20377,632464.03304512,0
+PBI.US,D,19840302,000000,1.20377,1.21453,1.20377,1.21453,663864.60317683,0
+PBI.US,D,19840305,000000,1.21453,1.21453,1.18773,1.20924,704233.9390298,0
+PBI.US,D,19840306,000000,1.19868,1.20377,1.18773,1.19329,308009.17310418,0
+PBI.US,D,19840307,000000,1.19329,1.19329,1.16083,1.16083,801420.37970038,0
+PBI.US,D,19840308,000000,1.16083,1.17725,1.15584,1.17159,1381555.3345123,0
+PBI.US,D,19840309,000000,1.18244,1.18773,1.16641,1.18244,210815.44498613,0
+PBI.US,D,19840312,000000,1.19329,1.21453,1.18244,1.21453,2025984.3152573,0
+PBI.US,D,19840313,000000,1.22529,1.25746,1.22529,1.23604,904588.77368891,0
+PBI.US,D,19840314,000000,1.23604,1.23604,1.21453,1.21991,696762.22323393,0
+PBI.US,D,19840315,000000,1.21991,1.24651,1.21453,1.22529,524816.98204754,0
+PBI.US,D,19840316,000000,1.24651,1.2786,1.24132,1.24132,930007.39050265,0
+PBI.US,D,19840319,000000,1.21991,1.24132,1.20924,1.21991,177929.27663222,0
+PBI.US,D,19840320,000000,1.23028,1.25208,1.22529,1.23604,441081.08729905,0
+PBI.US,D,19840321,000000,1.24132,1.25208,1.24132,1.24651,186900.12448133,0
+PBI.US,D,19840322,000000,1.24651,1.24651,1.21991,1.23604,1842076.2084989,0
+PBI.US,D,19840323,000000,1.22529,1.23604,1.22529,1.23028,76255.850441204,0
+PBI.US,D,19840326,000000,1.22529,1.24132,1.21453,1.21991,152505.45449885,0
+PBI.US,D,19840327,000000,1.21453,1.21453,1.20377,1.21453,152505.45449885,0
+PBI.US,D,19840328,000000,1.21453,1.22529,1.20377,1.21453,2356422.1695801,0
+PBI.US,D,19840329,000000,1.21991,1.22529,1.19868,1.20924,904588.77368891,0
+PBI.US,D,19840330,000000,1.20924,1.20924,1.19329,1.20924,698251.98571184,0
+PBI.US,D,19840402,000000,1.21453,1.23028,1.19868,1.20377,946456.2005312,0
+PBI.US,D,19840403,000000,1.19868,1.20924,1.19329,1.20377,1182691.303395,0
+PBI.US,D,19840404,000000,1.20377,1.22529,1.20377,1.21453,1000285.4518816,0
+PBI.US,D,19840405,000000,1.23604,1.25746,1.19329,1.19329,1734416.6647342,0
+PBI.US,D,19840406,000000,1.20377,1.20924,1.19329,1.20377,520328.95546316,0
+PBI.US,D,19840409,000000,1.19868,1.23028,1.19868,1.22529,795438.42638239,0
+PBI.US,D,19840410,000000,1.23028,1.25208,1.23028,1.24651,1360625.7853468,0
+PBI.US,D,19840411,000000,1.23604,1.24651,1.21453,1.21453,239233.36697026,0
+PBI.US,D,19840412,000000,1.20377,1.23028,1.19329,1.23028,1176717.6785885,0
+PBI.US,D,19840413,000000,1.23604,1.27341,1.23028,1.27341,1598361.0613277,0
+PBI.US,D,19840416,000000,1.2786,1.30569,1.26831,1.29473,940475.28827715,0
+PBI.US,D,19840417,000000,1.32163,1.32163,1.3003,1.30569,1134854.4160019,0
+PBI.US,D,19840418,000000,1.31635,1.31635,1.28406,1.29473,125591.86988759,0
+PBI.US,D,19840419,000000,1.28406,1.28406,1.24651,1.24651,569666.01597348,0
+PBI.US,D,19840423,000000,1.23604,1.24132,1.21453,1.22529,722177.71685589,0
+PBI.US,D,19840424,000000,1.23028,1.23604,1.20924,1.23604,632464.03304512,0
+PBI.US,D,19840425,000000,1.23028,1.24132,1.22529,1.24132,674329.37775956,0
+PBI.US,D,19840426,000000,1.24132,1.28406,1.24132,1.26831,2558268.848845,0
+PBI.US,D,19840427,000000,1.26831,1.30569,1.25208,1.3003,4555846.6938213,0
+PBI.US,D,19840430,000000,1.3003,1.3321,1.3003,1.3321,1196154.3420842,0
+PBI.US,D,19840501,000000,1.34295,1.38589,1.33777,1.3589,4781618.0631663,0
+PBI.US,D,19840502,000000,1.36976,1.4126,1.36976,1.39655,2967952.4892042,0
+PBI.US,D,19840503,000000,1.40702,1.41788,1.40164,1.40702,535277.59237456,0
+PBI.US,D,19840504,000000,1.40702,1.40702,1.36976,1.37494,749095.46572285,0
+PBI.US,D,19840507,000000,1.36976,1.39655,1.34833,1.38589,1193160.2422334,0
+PBI.US,D,19840508,000000,1.39107,1.39107,1.36976,1.38589,2646489.6469861,0
+PBI.US,D,19840509,000000,1.39107,1.39107,1.36976,1.37494,439588.20162937,0
+PBI.US,D,19840510,000000,1.36447,1.38041,1.36447,1.37494,1246985.329328,0
+PBI.US,D,19840511,000000,1.36447,1.36447,1.34295,1.3589,997295.51628652,0
+PBI.US,D,19840514,000000,1.3589,1.3589,1.32672,1.32672,451545.86188176,0
+PBI.US,D,19840515,000000,1.3321,1.3321,1.30569,1.3321,2734703.1576798,0
+PBI.US,D,19840516,000000,1.32672,1.33777,1.31635,1.32163,1578923.3567681,0
+PBI.US,D,19840517,000000,1.33777,1.33777,1.32672,1.33777,780486.66627924,0
+PBI.US,D,19840518,000000,1.3321,1.35361,1.3321,1.34295,723671.64358949,0
+PBI.US,D,19840521,000000,1.33777,1.34833,1.28944,1.28944,1765819.3169937,0
+PBI.US,D,19840522,000000,1.28944,1.31077,1.28944,1.3003,823851.1430469,0
+PBI.US,D,19840523,000000,1.29473,1.31077,1.28944,1.30569,500891.25090348,0
+PBI.US,D,19840524,000000,1.29473,1.29473,1.27341,1.27341,1365111.7298033,0
+PBI.US,D,19840525,000000,1.27341,1.29473,1.26831,1.28944,2138123.5570949,0
+PBI.US,D,19840529,000000,1.28944,1.30569,1.28944,1.28944,983834.55972518,0
+PBI.US,D,19840530,000000,1.29473,1.29473,1.26831,1.27341,441081.08729905,0
+PBI.US,D,19840531,000000,1.26831,1.28944,1.26831,1.28406,473976.62522829,0
+PBI.US,D,19840601,000000,1.28406,1.32672,1.28406,1.30569,1704516.2677196,0
+PBI.US,D,19840604,000000,1.31635,1.36447,1.31635,1.3589,921036.54265354,0
+PBI.US,D,19840605,000000,1.35361,1.37494,1.34833,1.36976,491919.36199044,0
+PBI.US,D,19840606,000000,1.36447,1.38589,1.35361,1.38041,692272.11452171,0
+PBI.US,D,19840607,000000,1.38589,1.38589,1.35361,1.3589,251193.10935051,0
+PBI.US,D,19840608,000000,1.36976,1.38041,1.3589,1.37494,201851.88458449,0
+PBI.US,D,19840611,000000,1.38041,1.38041,1.34833,1.34833,305022.36070089,0
+PBI.US,D,19840612,000000,1.34295,1.34295,1.31635,1.32163,509857.93449689,0
+PBI.US,D,19840613,000000,1.31077,1.34833,1.31077,1.34295,729654.63797139,0
+PBI.US,D,19840614,000000,1.33777,1.34295,1.3321,1.3321,559198.11819897,0
+PBI.US,D,19840615,000000,1.3321,1.33777,1.32672,1.33777,506870.08102968,0
+PBI.US,D,19840618,000000,1.3321,1.40164,1.3321,1.40164,560696.20918829,0
+PBI.US,D,19840619,000000,1.4126,1.4126,1.38041,1.38589,1043647.8465214,0
+PBI.US,D,19840620,000000,1.35361,1.39107,1.34833,1.39107,645919.78428684,0
+PBI.US,D,19840621,000000,1.39107,1.43939,1.38041,1.41788,5138966.3789087,0
+PBI.US,D,19840622,000000,1.41788,1.47119,1.40702,1.47119,2742186.3251788,0
+PBI.US,D,19840625,000000,1.47119,1.47667,1.44468,1.44468,1194656.2510949,0
+PBI.US,D,19840626,000000,1.43939,1.46043,1.42845,1.44976,892627.99024475,0
+PBI.US,D,19840627,000000,1.45544,1.4661,1.45544,1.46043,792451.61397911,0
+PBI.US,D,19840628,000000,1.45544,1.4661,1.44976,1.4661,1731430.8933949,0
+PBI.US,D,19840629,000000,1.45544,1.47119,1.45544,1.46043,953928.957391,0
+PBI.US,D,19840702,000000,1.45544,1.46043,1.44976,1.45544,421645.46486722,0
+PBI.US,D,19840703,000000,1.46043,1.4661,1.45544,1.4661,946456.2005312,0
+PBI.US,D,19840705,000000,1.45544,1.4661,1.43939,1.45544,838796.65676651,0
+PBI.US,D,19840706,000000,1.44976,1.44976,1.42845,1.43939,293060.53619279,0
+PBI.US,D,19840709,000000,1.43939,1.43939,1.42326,1.43383,1185684.3621818,0
+PBI.US,D,19840710,000000,1.43939,1.44468,1.43383,1.44468,436597.22497039,0
+PBI.US,D,19840711,000000,1.43383,1.44976,1.42845,1.42845,1429403.6736086,0
+PBI.US,D,19840712,000000,1.40702,1.4126,1.33777,1.34833,2383330.5488718,0
+PBI.US,D,19840713,000000,1.30569,1.32163,1.28944,1.31077,3136910.9179872,0
+PBI.US,D,19840716,000000,1.32163,1.32672,1.3003,1.32163,1810676.679431,0
+PBI.US,D,19840717,000000,1.32163,1.3321,1.31077,1.31077,1688069.5398189,0
+PBI.US,D,19840718,000000,1.32163,1.3321,1.31077,1.31077,3374643.0707764,0
+PBI.US,D,19840719,000000,1.31077,1.31635,1.27341,1.27341,4289697.6601119,0
+PBI.US,D,19840720,000000,1.27341,1.28406,1.24651,1.25746,3374643.0707764,0
+PBI.US,D,19840723,000000,1.25746,1.25746,1.21991,1.25746,1667134.7853339,0
+PBI.US,D,19840724,000000,1.25746,1.26831,1.24132,1.24132,577145.01921683,0
+PBI.US,D,19840725,000000,1.22529,1.22529,1.15046,1.15584,6363533.4376573,0
+PBI.US,D,19840726,000000,1.17159,1.18773,1.17159,1.18773,4953566.4275444,0
+PBI.US,D,19840727,000000,1.19868,1.21453,1.19329,1.19329,2181486.9927987,0
+PBI.US,D,19840730,000000,1.19868,1.19868,1.17725,1.18773,1353147.8231674,0
+PBI.US,D,19840731,000000,1.20377,1.21453,1.18773,1.20377,1007756.1266135,0
+PBI.US,D,19840801,000000,1.20377,1.28406,1.20377,1.28406,2292127.1025831,0
+PBI.US,D,19840802,000000,1.31077,1.34295,1.31077,1.3321,2353427.0286655,0
+PBI.US,D,19840803,000000,1.34295,1.38589,1.34295,1.37494,3081587.7399032,0
+PBI.US,D,19840806,000000,1.38589,1.44976,1.38041,1.40164,3740967.4396875,0
+PBI.US,D,19840807,000000,1.37494,1.42845,1.37494,1.42845,2027478.2419909,0
+PBI.US,D,19840808,000000,1.43383,1.43383,1.40164,1.40164,1638727.273989,0
+PBI.US,D,19840809,000000,1.40164,1.44468,1.40164,1.43383,1194656.2510949,0
+PBI.US,D,19840810,000000,1.47119,1.50885,1.44468,1.44468,2615085.9536625,0
+PBI.US,D,19840813,000000,1.43383,1.43383,1.36976,1.38589,2453610.6923786,0
+PBI.US,D,19840814,000000,1.39107,1.39107,1.35361,1.36447,456028.6831465,0
+PBI.US,D,19840815,000000,1.35361,1.3589,1.32163,1.3589,1596865.0524664,0
+PBI.US,D,19840816,000000,1.3589,1.36976,1.34833,1.36976,641433.83983031,0
+PBI.US,D,19840817,000000,1.38041,1.42845,1.38041,1.41788,1667134.7853339,0
+PBI.US,D,19840820,000000,1.41788,1.43383,1.4126,1.43383,654895.83745557,0
+PBI.US,D,19840821,000000,1.42845,1.47119,1.41788,1.4661,1133352.1607568,0
+PBI.US,D,19840822,000000,1.45544,1.45544,1.42845,1.42845,1369595.5921319,0
+PBI.US,D,19840823,000000,1.43383,1.44468,1.40702,1.43939,568168.96604808,0
+PBI.US,D,19840824,000000,1.43939,1.44976,1.42845,1.44468,488926.30320359,0
+PBI.US,D,19840827,000000,1.42845,1.44468,1.42326,1.43383,171946.28225032,0
+PBI.US,D,19840828,000000,1.44468,1.44976,1.43383,1.44468,287072.33649126,0
+PBI.US,D,19840829,000000,1.44468,1.44976,1.43383,1.43383,650408.85193512,0
+PBI.US,D,19840830,000000,1.44468,1.45544,1.43939,1.45544,248201.0916276,0
+PBI.US,D,19840831,000000,1.44468,1.4661,1.43939,1.4661,130083.01966373,0
+PBI.US,D,19840904,000000,1.45544,1.46043,1.42845,1.46043,681805.25781114,0
+PBI.US,D,19840905,000000,1.44976,1.46043,1.43383,1.44976,315489.21741147,0
+PBI.US,D,19840906,000000,1.44976,1.44976,1.43383,1.44976,1127373.3306306,0
+PBI.US,D,19840907,000000,1.43939,1.44976,1.43939,1.44976,1214092.9145906,0
+PBI.US,D,19840910,000000,1.43939,1.46043,1.42845,1.45544,385761.03240684,0
+PBI.US,D,19840911,000000,1.45544,1.47119,1.43939,1.44468,627978.08858859,0
+PBI.US,D,19840912,000000,1.44468,1.44468,1.43383,1.43383,433606.24831139,0
+PBI.US,D,19840913,000000,1.43383,1.44468,1.41788,1.43383,1060091.4512303,0
+PBI.US,D,19840914,000000,1.44468,1.45544,1.43383,1.44468,850757.44021069,0
+PBI.US,D,19840917,000000,1.43383,1.44468,1.40164,1.40702,714702.87786823,0
+PBI.US,D,19840918,000000,1.40702,1.4126,1.39107,1.39655,1924310.8890663,0
+PBI.US,D,19840919,000000,1.39107,1.42326,1.39107,1.41788,1481735.8750336,0
+PBI.US,D,19840920,000000,1.4126,1.43383,1.4126,1.4126,551726.4024031,0
+PBI.US,D,19840921,000000,1.42326,1.43939,1.40702,1.40702,333426.74885398,0
+PBI.US,D,19840924,000000,1.41788,1.42326,1.40702,1.41788,488926.30320359,0
+PBI.US,D,19840925,000000,1.41788,1.42326,1.40164,1.40164,901600.9202217,0
+PBI.US,D,19840926,000000,1.4126,1.42326,1.40164,1.40702,473976.62522829,0
+PBI.US,D,19840927,000000,1.40164,1.4126,1.39655,1.40702,406695.78689191,0
+PBI.US,D,19840928,000000,1.40164,1.4126,1.39655,1.40702,324456.94206881,0
+PBI.US,D,19841001,000000,1.40702,1.41788,1.39107,1.41788,230257.31380151,0
+PBI.US,D,19841002,000000,1.41788,1.42326,1.38589,1.38589,1871978.6876412,0
+PBI.US,D,19841003,000000,1.37494,1.37494,1.32163,1.3321,952436.07172133,0
+PBI.US,D,19841004,000000,1.32163,1.34295,1.28944,1.34295,668349.50656943,0
+PBI.US,D,19841005,000000,1.34295,1.3589,1.29473,1.29473,1421927.793557,0
+PBI.US,D,19841008,000000,1.29473,1.29473,1.27341,1.29473,360340.33346525,0
+PBI.US,D,19841009,000000,1.3003,1.32163,1.3003,1.3003,1164752.7308885,0
+PBI.US,D,19841010,000000,1.29473,1.31077,1.29473,1.30569,1048135.8731058,0
+PBI.US,D,19841011,000000,1.31635,1.32672,1.30569,1.32163,1632747.4027989,0
+PBI.US,D,19841012,000000,1.32672,1.34833,1.31635,1.34833,1019718.9921856,0
+PBI.US,D,19841015,000000,1.34833,1.35361,1.33777,1.34295,1616303.7980899,0
+PBI.US,D,19841016,000000,1.34295,1.34833,1.32163,1.32672,3130926.8825414,0
+PBI.US,D,19841017,000000,1.3321,1.33777,1.32163,1.32163,4461652.2708737,0
+PBI.US,D,19841018,000000,1.33777,1.34833,1.32672,1.34833,1048135.8731058,0
+PBI.US,D,19841019,000000,1.36447,1.39655,1.35361,1.35361,2622564.9569059,0
+PBI.US,D,19841022,000000,1.3589,1.36447,1.34295,1.34295,1685079.6042239,0
+PBI.US,D,19841023,000000,1.3589,1.36447,1.34295,1.34295,841783.46916979,0
+PBI.US,D,19841024,000000,1.3589,1.36447,1.34295,1.36447,1024205.977706,0
+PBI.US,D,19841025,000000,1.37494,1.4126,1.37494,1.39107,1249983.5934346,0
+PBI.US,D,19841026,000000,1.39655,1.39655,1.37494,1.38589,1197648.2688178,0
+PBI.US,D,19841029,000000,1.39107,1.39655,1.38589,1.38589,375296.25782412,0
+PBI.US,D,19841030,000000,1.39655,1.4126,1.39107,1.40702,909075.75920936,0
+PBI.US,D,19841031,000000,1.40702,1.41788,1.40702,1.40702,533784.70670487,0
+PBI.US,D,19841101,000000,1.41788,1.43383,1.41788,1.42845,1433890.6591291,0
+PBI.US,D,19841102,000000,1.42845,1.42845,1.40702,1.40702,1148308.0851156,0
+PBI.US,D,19841105,000000,1.41788,1.42845,1.40702,1.41788,533784.70670487,0
+PBI.US,D,19841106,000000,1.43383,1.43939,1.42845,1.43383,873190.28568506,0
+PBI.US,D,19841107,000000,1.43383,1.43383,1.4126,1.4126,488926.30320359,0
+PBI.US,D,19841108,000000,1.41788,1.44468,1.41788,1.41788,1438371.3982659,0
+PBI.US,D,19841109,000000,1.42845,1.44976,1.42845,1.42845,943466.26493613,0
+PBI.US,D,19841112,000000,1.43939,1.43939,1.41788,1.41788,388742.6394905,0
+PBI.US,D,19841113,000000,1.41788,1.44468,1.41788,1.43383,577145.01921683,0
+PBI.US,D,19841114,000000,1.43939,1.47667,1.43939,1.4661,617514.3550698,0
+PBI.US,D,19841115,000000,1.46043,1.50384,1.46043,1.50384,1081022.0414597,0
+PBI.US,D,19841116,000000,1.50384,1.51433,1.46043,1.46043,1489207.5908295,0
+PBI.US,D,19841119,000000,1.4661,1.4661,1.42845,1.43939,460519.83292266,0
+PBI.US,D,19841120,000000,1.43383,1.44976,1.43383,1.44468,524816.98204754,0
+PBI.US,D,19841121,000000,1.43383,1.45544,1.43383,1.45544,642930.88975569,0
+PBI.US,D,19841123,000000,1.46043,1.50384,1.46043,1.50384,777497.7717481,0
+PBI.US,D,19841126,000000,1.50384,1.50885,1.48732,1.50885,542756.59561791,0
+PBI.US,D,19841127,000000,1.50885,1.54083,1.49798,1.52489,689279.05573486,0
+PBI.US,D,19841128,000000,1.53573,1.54083,1.53017,1.53573,548733.34361626,0
+PBI.US,D,19841129,000000,1.52489,1.52489,1.47119,1.48224,1246985.329328,0
+PBI.US,D,19841130,000000,1.46043,1.47119,1.42845,1.43939,1242503.5491272,0
+PBI.US,D,19841203,000000,1.44468,1.45544,1.42845,1.43939,1202129.0079547,0
+PBI.US,D,19841204,000000,1.44468,1.45544,1.43383,1.43939,965888.69977125,0
+PBI.US,D,19841205,000000,1.44976,1.46043,1.43383,1.45544,723671.64358949,0
+PBI.US,D,19841206,000000,1.45544,1.45544,1.42845,1.44468,1211110.2664431,0
+PBI.US,D,19841207,000000,1.44468,1.44976,1.42326,1.42845,1223062.7213759,0
+PBI.US,D,19841210,000000,1.43939,1.46043,1.43939,1.45544,364829.40111355,0
+PBI.US,D,19841211,000000,1.46043,1.47119,1.44976,1.46043,650408.85193512,0
+PBI.US,D,19841212,000000,1.45544,1.49798,1.45544,1.4927,813380.12208063,0
+PBI.US,D,19841213,000000,1.48732,1.49798,1.48224,1.4927,571159.94270709,0
+PBI.US,D,19841214,000000,1.48224,1.4927,1.48224,1.4927,369307.01705865,0
+PBI.US,D,19841217,000000,1.47119,1.47667,1.46043,1.47119,1537056.9709898,0
+PBI.US,D,19841218,000000,1.47667,1.47667,1.44976,1.47667,1454821.2493585,0
+PBI.US,D,19841219,000000,1.48732,1.50384,1.48732,1.50384,2915620.2877791,0
+PBI.US,D,19841220,000000,1.50384,1.54602,1.4927,1.54602,5517252.5723278,0
+PBI.US,D,19841221,000000,1.54602,1.55677,1.52489,1.53017,1356136.7176985,0
+PBI.US,D,19841224,000000,1.53573,1.53573,1.52489,1.53017,310999.10869924,0
+PBI.US,D,19841226,000000,1.53573,1.53573,1.51969,1.51969,218294.44822949,0
+PBI.US,D,19841227,000000,1.53017,1.53017,1.51969,1.52489,1003275.3874766,0
+PBI.US,D,19841228,000000,1.53017,1.53017,1.51969,1.52489,2766098.5224918,0
+PBI.US,D,19841231,000000,1.51433,1.52489,1.50885,1.52489,1075034.882822,0
+PBI.US,D,19850102,000000,1.52489,1.52489,1.48224,1.4927,592093.65612822,0
+PBI.US,D,19850103,000000,1.4927,1.49798,1.47119,1.47667,2079814.6076716,0
+PBI.US,D,19850104,000000,1.48224,1.48224,1.44468,1.44468,1408464.7548678,0
+PBI.US,D,19850107,000000,1.44976,1.45544,1.44976,1.44976,1179703.4499277,0
+PBI.US,D,19850108,000000,1.46043,1.47119,1.44976,1.4661,2148588.3316776,0
+PBI.US,D,19850109,000000,1.47119,1.48732,1.46043,1.48732,3827689.1057753,0
+PBI.US,D,19850110,000000,1.50885,1.52489,1.49798,1.52489,1694048.3699451,0
+PBI.US,D,19850111,000000,1.55178,1.55178,1.54602,1.55178,1314270.3319202,0
+PBI.US,D,19850114,000000,1.55178,1.56763,1.54602,1.56244,1384546.3111713,0
+PBI.US,D,19850115,000000,1.56244,1.58376,1.56244,1.57292,2840862.5283272,0
+PBI.US,D,19850116,000000,1.57292,1.61566,1.57292,1.61085,2043929.1341472,0
+PBI.US,D,19850117,000000,1.60518,1.6266,1.5998,1.61085,900102.8292324,0
+PBI.US,D,19850118,000000,1.61566,1.65321,1.61085,1.64254,2325021.5994484,0
+PBI.US,D,19850121,000000,1.64254,1.71209,1.63716,1.69615,1374077.3723329,0
+PBI.US,D,19850122,000000,1.6853,1.72833,1.6853,1.72833,3403055.7874408,0
+PBI.US,D,19850123,000000,1.72833,1.74447,1.71728,1.73861,1281373.752927,0
+PBI.US,D,19850124,000000,1.74447,1.74936,1.70691,1.71728,1441358.2106693,0
+PBI.US,D,19850125,000000,1.71209,1.73861,1.70691,1.73861,593588.62392575,0
+PBI.US,D,19850128,000000,1.77108,1.77108,1.74447,1.74447,2033459.154245,0
+PBI.US,D,19850129,000000,1.75484,1.75484,1.71209,1.74447,1142325.0907339,0
+PBI.US,D,19850130,000000,1.77108,1.77108,1.74447,1.74936,1064572.1903672,0
+PBI.US,D,19850131,000000,1.76012,1.7658,1.74447,1.76012,568168.96604808,0
+PBI.US,D,19850201,000000,1.74936,1.76012,1.73381,1.74936,506870.08102968,0
+PBI.US,D,19850204,000000,1.76012,1.82419,1.74936,1.80296,2018506.3530779,0
+PBI.US,D,19850205,000000,1.82419,1.8409,1.81362,1.81901,977852.60640721,0
+PBI.US,D,19850206,000000,1.83514,1.86733,1.83514,1.85656,774510.95934482,0
+PBI.US,D,19850207,000000,1.8459,1.8459,1.78164,1.80296,3087564.4879016,0
+PBI.US,D,19850208,000000,1.78164,1.80296,1.71728,1.73861,2890202.7120294,0
+PBI.US,D,19850211,000000,1.77655,1.77655,1.72833,1.72833,3050190.2929633,0
+PBI.US,D,19850212,000000,1.73861,1.73861,1.71209,1.73381,907575.5860922,0
+PBI.US,D,19850213,000000,1.73381,1.79259,1.72833,1.79259,1750868.5979545,0
+PBI.US,D,19850214,000000,1.79259,1.79259,1.73861,1.75484,1744887.6857005,0
+PBI.US,D,19850215,000000,1.74447,1.74447,1.69096,1.70691,2576209.5034792,0
+PBI.US,D,19850219,000000,1.71209,1.71209,1.65321,1.6853,1934774.622585,0
+PBI.US,D,19850220,000000,1.6853,1.71728,1.67453,1.71209,1119896.4095151,0
+PBI.US,D,19850221,000000,1.71209,1.71209,1.69096,1.70173,671338.40110055,0
+PBI.US,D,19850222,000000,1.6853,1.71209,1.6853,1.71209,509857.93449689,0
+PBI.US,D,19850225,000000,1.70691,1.70691,1.6853,1.70173,524816.98204754,0
+PBI.US,D,19850226,000000,1.71209,1.72286,1.70173,1.72286,409679.4761034,0
+PBI.US,D,19850227,000000,1.72286,1.73381,1.70691,1.70691,695259.96798892,0
+PBI.US,D,19850228,000000,1.71728,1.71728,1.6853,1.71209,1095973.8015628,0
+PBI.US,D,19850301,000000,1.71728,1.73861,1.71209,1.72833,1882444.5032879,0
+PBI.US,D,19850304,000000,1.73381,1.73861,1.71209,1.72286,1679101.8151616,0
+PBI.US,D,19850305,000000,1.73381,1.73381,1.71209,1.72833,865718.56988917,0
+PBI.US,D,19850306,000000,1.72833,1.72833,1.70691,1.70691,336418.7665769,0
+PBI.US,D,19850307,000000,1.71209,1.71209,1.69096,1.69615,846275.66000987,0
+PBI.US,D,19850308,000000,1.70173,1.70173,1.6853,1.6853,705730.98895519,0
+PBI.US,D,19850311,000000,1.69096,1.69096,1.66407,1.67453,415665.59367709,0
+PBI.US,D,19850312,000000,1.66407,1.6853,1.65888,1.68001,1632747.4027989,0
+PBI.US,D,19850313,000000,1.6853,1.69615,1.66935,1.6853,1148308.0851156,0
+PBI.US,D,19850314,000000,1.6853,1.71728,1.67453,1.71728,454539.96173254,0
+PBI.US,D,19850315,000000,1.71728,1.71728,1.66935,1.66935,1374077.3723329,0
+PBI.US,D,19850318,000000,1.68001,1.6853,1.66407,1.67453,462017.92391197,0
+PBI.US,D,19850319,000000,1.66935,1.69096,1.66407,1.68001,1442858.3837863,0
+PBI.US,D,19850320,000000,1.68001,1.72286,1.67453,1.72286,1143816.9353395,0
+PBI.US,D,19850321,000000,1.71209,1.72833,1.70691,1.72286,590597.64726676,0
+PBI.US,D,19850322,000000,1.72833,1.73861,1.69096,1.70691,753575.16379582,0
+PBI.US,D,19850325,000000,1.70691,1.71728,1.6853,1.69096,361841.54764634,0
+PBI.US,D,19850326,000000,1.6853,1.69096,1.68001,1.6853,284089.68834367,0
+PBI.US,D,19850327,000000,1.67453,1.71728,1.67453,1.70173,417157.43828284,0
+PBI.US,D,19850328,000000,1.69615,1.71728,1.69615,1.71209,462017.92391197,0
+PBI.US,D,19850329,000000,1.70173,1.72833,1.70173,1.71209,891135.10457506,0
+PBI.US,D,19850401,000000,1.71209,1.71728,1.66935,1.67453,740116.28936233,0
+PBI.US,D,19850402,000000,1.6853,1.6853,1.6266,1.64254,1134854.4160019,0
+PBI.US,D,19850403,000000,1.63188,1.63716,1.61085,1.63188,888142.04578823,0
+PBI.US,D,19850404,000000,1.63188,1.63716,1.62094,1.63716,912072.98225191,0
+PBI.US,D,19850408,000000,1.64254,1.65888,1.63716,1.64254,412670.45276241,0
+PBI.US,D,19850409,000000,1.64254,1.64793,1.63188,1.64793,293060.53619279,0
+PBI.US,D,19850410,000000,1.64254,1.64793,1.63188,1.64793,381276.12901424,0
+PBI.US,D,19850411,000000,1.65321,1.65888,1.63188,1.63188,2100735.8283255,0
+PBI.US,D,19850412,000000,1.64254,1.64254,1.6266,1.63716,1076534.0148754,0
+PBI.US,D,19850415,000000,1.63188,1.66407,1.63188,1.65888,1006267.4051996,0
+PBI.US,D,19850416,000000,1.66407,1.67453,1.64254,1.65888,460519.83292266,0
+PBI.US,D,19850417,000000,1.65321,1.65888,1.63716,1.64793,604057.56276418,0
+PBI.US,D,19850418,000000,1.66407,1.67453,1.65321,1.67453,560696.20918829,0
+PBI.US,D,19850419,000000,1.68001,1.69096,1.67453,1.68001,1101955.7548809,0
+PBI.US,D,19850422,000000,1.6853,1.6853,1.66935,1.66935,509857.93449689,0
+PBI.US,D,19850423,000000,1.6853,1.6853,1.66407,1.66935,379778.03802493,0
+PBI.US,D,19850424,000000,1.67453,1.73861,1.67453,1.70173,2287639.0759987,0
+PBI.US,D,19850425,000000,1.70173,1.70173,1.68001,1.69096,1384546.3111713,0
+PBI.US,D,19850426,000000,1.68001,1.69615,1.64793,1.65321,1233531.6602142,0
+PBI.US,D,19850429,000000,1.64254,1.65321,1.6266,1.6266,749095.46572285,0
+PBI.US,D,19850430,000000,1.63716,1.63716,1.57292,1.58895,642930.88975569,0
+PBI.US,D,19850501,000000,1.61085,1.63716,1.60518,1.6266,598073.52731835,0
+PBI.US,D,19850502,000000,1.65321,1.65321,1.5998,1.61085,1534061.8300751,0
+PBI.US,D,19850503,000000,1.61566,1.64254,1.61566,1.63188,2250260.7168047,0
+PBI.US,D,19850506,000000,1.63716,1.63716,1.6266,1.63716,186900.12448133,0
+PBI.US,D,19850507,000000,1.63188,1.64254,1.6266,1.64254,1637236.4704472,0
+PBI.US,D,19850508,000000,1.64254,1.64254,1.63188,1.64254,2344459.3040081,0
+PBI.US,D,19850509,000000,1.64254,1.6853,1.64254,1.6853,645919.78428684,0
+PBI.US,D,19850510,000000,1.71728,1.73381,1.70691,1.71728,1187182.4531712,0
+PBI.US,D,19850513,000000,1.71728,1.74936,1.71728,1.72833,968879.67643024,0
+PBI.US,D,19850514,000000,1.72833,1.73381,1.71209,1.71728,568168.96604808,0
+PBI.US,D,19850515,000000,1.69615,1.72286,1.69615,1.71209,704233.9390298,0
+PBI.US,D,19850516,000000,1.72833,1.7658,1.72286,1.76012,613024.24635759,0
+PBI.US,D,19850517,000000,1.7658,1.79259,1.75484,1.79259,406695.78689191,0
+PBI.US,D,19850520,000000,1.81362,1.83514,1.81362,1.82419,692272.11452171,0
+PBI.US,D,19850521,000000,1.83514,1.8459,1.82419,1.83514,1677603.7241722,0
+PBI.US,D,19850522,000000,1.8409,1.8409,1.83005,1.83514,1224561.8534291,0
+PBI.US,D,19850523,000000,1.8409,1.8409,1.81901,1.83005,798430.4441053,0
+PBI.US,D,19850524,000000,1.82419,1.83005,1.81901,1.83005,717691.77239936,0
+PBI.US,D,19850528,000000,1.83005,1.8409,1.81901,1.81901,790958.72830944,0
+PBI.US,D,19850529,000000,1.81901,1.83514,1.81901,1.83514,433606.24831139,0
+PBI.US,D,19850530,000000,1.8409,1.85118,1.83005,1.85118,453042.91180715,0
+PBI.US,D,19850531,000000,1.85118,1.86185,1.83514,1.8459,527803.79445083,0
+PBI.US,D,19850603,000000,1.8409,1.86185,1.8409,1.85118,1241008.5813297,0
+PBI.US,D,19850604,000000,1.85656,1.87279,1.85118,1.87279,662366.51218752,0
+PBI.US,D,19850605,000000,1.88903,1.91026,1.88346,1.91026,1489207.5908295,0
+PBI.US,D,19850606,000000,1.89949,1.91554,1.89949,1.91554,918042.44280277,0
+PBI.US,D,19850607,000000,1.93149,1.93149,1.92101,1.92101,819364.15752646,0
+PBI.US,D,19850610,000000,1.92101,1.93149,1.91554,1.93149,560696.20918829,0
+PBI.US,D,19850611,000000,1.93715,1.94243,1.91554,1.92629,666856.62089974,0
+PBI.US,D,19850612,000000,1.93149,1.93715,1.91554,1.91554,1632747.4027989,0
+PBI.US,D,19850613,000000,1.91026,1.91554,1.85118,1.86185,1912345.9413664,0
+PBI.US,D,19850614,000000,1.88346,1.91026,1.87827,1.89949,924026.4782486,0
+PBI.US,D,19850617,000000,1.90459,1.91026,1.88903,1.89949,864218.39677202,0
+PBI.US,D,19850618,000000,1.91554,1.93715,1.89949,1.93149,1589386.0492229,0
+PBI.US,D,19850619,000000,1.93149,1.93715,1.92101,1.92629,321464.92434589,0
+PBI.US,D,19850620,000000,1.93149,1.93149,1.92101,1.93149,384265.02354538,0
+PBI.US,D,19850621,000000,1.93149,1.94243,1.92629,1.94243,1173723.5787376,0
+PBI.US,D,19850624,000000,1.93149,1.94243,1.92629,1.93715,605550.44843386,0
+PBI.US,D,19850625,000000,1.93149,1.94762,1.92629,1.92629,1372589.6919828,0
+PBI.US,D,19850626,000000,1.93715,1.93715,1.92629,1.92629,741612.2982238,0
+PBI.US,D,19850627,000000,1.93715,1.93715,1.92629,1.93149,1897397.304455,0
+PBI.US,D,19850628,000000,1.94243,1.95271,1.93715,1.95271,1487711.581968,0
+PBI.US,D,19850701,000000,1.94243,1.97442,1.94243,1.97442,3971224.7534889,0
+PBI.US,D,19850702,000000,1.96913,1.9798,1.96376,1.97442,3190737.0461459,0
+PBI.US,D,19850703,000000,1.96376,1.97442,1.93715,1.93715,719190.9044526,0
+PBI.US,D,19850705,000000,1.94762,1.95271,1.94243,1.95271,346883.54115961,0
+PBI.US,D,19850708,000000,1.94243,1.94762,1.91554,1.91554,182411.05683303,0
+PBI.US,D,19850709,000000,1.92629,1.93715,1.89949,1.93715,367816.21351683,0
+PBI.US,D,19850710,000000,1.92629,1.93715,1.92101,1.92629,482953.71946096,0
+PBI.US,D,19850711,000000,1.93715,1.93715,1.92629,1.93715,290067.47740595,0
+PBI.US,D,19850712,000000,1.93715,1.93715,1.90459,1.92101,541258.50462861,0
+PBI.US,D,19850715,000000,1.91554,1.91554,1.8409,1.8409,1058598.5655607,0
+PBI.US,D,19850716,000000,1.8409,1.86185,1.82419,1.86185,2416228.1689288,0
+PBI.US,D,19850717,000000,1.88346,1.93715,1.88346,1.93149,1131862.3982789,0
+PBI.US,D,19850718,000000,1.92629,1.94243,1.92101,1.93149,1496685.5530089,0
+PBI.US,D,19850719,000000,1.93149,1.93715,1.91554,1.93715,2226337.0677885,0
+PBI.US,D,19850722,000000,1.92629,1.94762,1.91554,1.94762,412670.45276241,0
+PBI.US,D,19850723,000000,1.94243,1.95271,1.91026,1.91026,759556.07604988,0
+PBI.US,D,19850724,000000,1.89949,1.89949,1.87279,1.87279,447063.04061703,0
+PBI.US,D,19850725,000000,1.86185,1.86185,1.80296,1.8409,1119896.4095151,0
+PBI.US,D,19850726,000000,1.8459,1.85118,1.83514,1.83514,1390528.2644893,0
+PBI.US,D,19850729,000000,1.8459,1.8459,1.80296,1.80296,701246.08556259,0
+PBI.US,D,19850730,000000,1.79259,1.80864,1.79259,1.79788,340899.50571379,0
+PBI.US,D,19850731,000000,1.79788,1.83005,1.79788,1.83005,1000285.4518816,0
+PBI.US,D,19850801,000000,1.81901,1.8409,1.81901,1.8409,2329504.4207131,0
+PBI.US,D,19850802,000000,1.8409,1.8409,1.81362,1.81901,1085505.9037883,0
+PBI.US,D,19850805,000000,1.83005,1.83005,1.77655,1.79788,934493.33495917,0
+PBI.US,D,19850806,000000,1.78721,1.80864,1.78721,1.78721,1249983.5934346,0
+PBI.US,D,19850807,000000,1.77655,1.79788,1.77108,1.79259,852261.77758355,0
+PBI.US,D,19850808,000000,1.80296,1.80296,1.78721,1.79259,532291.82103519,0
+PBI.US,D,19850809,000000,1.80296,1.81901,1.79788,1.79788,263157.01598647,0
+PBI.US,D,19850812,000000,1.79788,1.79788,1.78721,1.78721,426130.36825981,0
+PBI.US,D,19850813,000000,1.77655,1.78164,1.7658,1.7658,952436.07172133,0
+PBI.US,D,19850814,000000,1.7658,1.78164,1.7658,1.7658,2567240.737758,0
+PBI.US,D,19850815,000000,1.78721,1.80864,1.77655,1.77655,651906.94292444,0
+PBI.US,D,19850816,000000,1.77108,1.77655,1.74936,1.74936,680316.53639716,0
+PBI.US,D,19850819,000000,1.75484,1.7658,1.72286,1.74936,873190.28568506,0
+PBI.US,D,19850820,000000,1.74447,1.74936,1.72286,1.74936,862724.47003842,0
+PBI.US,D,19850821,000000,1.74447,1.74936,1.73381,1.74936,511353.94335835,0
+PBI.US,D,19850822,000000,1.75484,1.75484,1.73861,1.75484,959912.99283683,0
+PBI.US,D,19850823,000000,1.76012,1.76012,1.73861,1.74936,758065.27250804,0
+PBI.US,D,19850826,000000,1.74936,1.75484,1.72833,1.73861,924026.4782486,0
+PBI.US,D,19850827,000000,1.73381,1.75484,1.73381,1.75484,511353.94335835,0
+PBI.US,D,19850828,000000,1.74936,1.76012,1.74447,1.76012,822359.29844114,0
+PBI.US,D,19850829,000000,1.76012,1.76012,1.74936,1.76012,657886.81411456,0
+PBI.US,D,19850830,000000,1.75484,1.75484,1.74447,1.74936,548733.34361626,0
+PBI.US,D,19850903,000000,1.74936,1.74936,1.71209,1.71209,689279.05573486,0
+PBI.US,D,19850904,000000,1.70691,1.72286,1.70173,1.72286,1110927.6437938,0
+PBI.US,D,19850905,000000,1.72286,1.72286,1.70173,1.70691,750582.10500898,0
+PBI.US,D,19850906,000000,1.70691,1.71728,1.70173,1.71209,556206.10047606,0
+PBI.US,D,19850909,000000,1.71209,1.73861,1.70691,1.73381,1167745.7896754,0
+PBI.US,D,19850910,000000,1.75484,1.76012,1.73861,1.73861,1732919.6148087,0
+PBI.US,D,19850911,000000,1.74447,1.74447,1.70173,1.71728,930007.39050265,0
+PBI.US,D,19850912,000000,1.72286,1.72286,1.69096,1.70173,613024.24635759,0
+PBI.US,D,19850913,000000,1.69096,1.70173,1.63716,1.65321,1874965.5000446,0
+PBI.US,D,19850916,000000,1.65321,1.66407,1.64793,1.65888,1511641.4773678,0
+PBI.US,D,19850917,000000,1.64793,1.68001,1.64254,1.67453,885153.15125708,0
+PBI.US,D,19850918,000000,1.67453,1.68001,1.65888,1.65888,1546024.6956471,0
+PBI.US,D,19850919,000000,1.66407,1.66407,1.6266,1.65321,1498182.6029343,0
+PBI.US,D,19850920,000000,1.65888,1.65888,1.63188,1.63188,1181201.5409171,0
+PBI.US,D,19850923,000000,1.64254,1.65888,1.63716,1.63716,859730.37018764,0
+PBI.US,D,19850924,000000,1.64793,1.65888,1.64254,1.65321,641433.83983031,0
+PBI.US,D,19850925,000000,1.66407,1.66935,1.65321,1.66935,992806.44863822,0
+PBI.US,D,19850926,000000,1.66935,1.71209,1.66935,1.70691,403701.68704114,0
+PBI.US,D,19850930,000000,1.70173,1.72833,1.69615,1.72833,595083.59172328,0
+PBI.US,D,19851001,000000,1.71728,1.74936,1.70173,1.74936,613024.24635759,0
+PBI.US,D,19851002,000000,1.74447,1.74447,1.73381,1.73381,871692.19469576,0
+PBI.US,D,19851003,000000,1.73381,1.74936,1.71209,1.71209,602559.47177487,0
+PBI.US,D,19851004,000000,1.71209,1.71209,1.66935,1.66935,630969.06524759,0
+PBI.US,D,19851007,000000,1.66407,1.67453,1.64254,1.64793,780486.66627924,0
+PBI.US,D,19851008,000000,1.63716,1.68001,1.63716,1.65888,1275394.9228008,0
+PBI.US,D,19851009,000000,1.66935,1.71728,1.65888,1.71728,1409965.9690489,0
+PBI.US,D,19851010,000000,1.72286,1.74936,1.72286,1.73861,732641.45037468,0
+PBI.US,D,19851011,000000,1.72833,1.74936,1.72833,1.74936,1076534.0148754,0
+PBI.US,D,19851014,000000,1.74447,1.76012,1.73861,1.76012,1625270.4816834,0
+PBI.US,D,19851015,000000,1.76012,1.77655,1.75484,1.76012,2386322.5665947,0
+PBI.US,D,19851016,000000,1.7658,1.79788,1.76012,1.79788,1245497.648978,0
+PBI.US,D,19851017,000000,1.79788,1.81362,1.79788,1.80864,1945244.6024874,0
+PBI.US,D,19851018,000000,1.81901,1.8409,1.78721,1.78721,1028688.7989707,0
+PBI.US,D,19851021,000000,1.77655,1.79259,1.75484,1.7658,505374.07216822,0
+PBI.US,D,19851022,000000,1.7658,1.78164,1.7658,1.7658,765535.94723999,0
+PBI.US,D,19851023,000000,1.77108,1.79259,1.76012,1.78721,867216.66087849,0
+PBI.US,D,19851024,000000,1.78721,1.80864,1.78721,1.79788,488926.30320359,0
+PBI.US,D,19851025,000000,1.79788,1.80296,1.77108,1.77655,475472.63408975,0
+PBI.US,D,19851028,000000,1.77108,1.77655,1.7658,1.7658,903100.05227494,0
+PBI.US,D,19851029,000000,1.77655,1.80864,1.7658,1.80296,1133352.1607568,0
+PBI.US,D,19851030,000000,1.80296,1.8409,1.80296,1.82419,832820.94983208,0
+PBI.US,D,19851031,000000,1.81362,1.83005,1.80296,1.83005,1653683.1983478,0
+PBI.US,D,19851101,000000,1.83005,1.83005,1.80864,1.83005,1341190.162915,0
+PBI.US,D,19851104,000000,1.8459,1.86185,1.82419,1.86185,897112.89363734,0
+PBI.US,D,19851105,000000,1.85118,1.86185,1.8459,1.85656,1975146.0405659,0
+PBI.US,D,19851106,000000,1.86185,1.87279,1.85656,1.86733,1809183.7937615,0
+PBI.US,D,19851107,000000,1.85656,1.91026,1.85656,1.91026,3109997.3333759,0
+PBI.US,D,19851108,000000,1.90459,1.93149,1.90459,1.92629,2003553.5519107,0
+PBI.US,D,19851111,000000,1.92101,1.96376,1.92101,1.96376,1979633.0260863,0
+PBI.US,D,19851112,000000,1.97442,2.01169,1.96913,1.99584,2585181.3923924,0
+PBI.US,D,19851113,000000,1.99046,2.00112,1.9798,1.98508,1595366.961477,0
+PBI.US,D,19851114,000000,1.97442,2.0067,1.95848,1.97442,1122890.5093658,0
+PBI.US,D,19851115,000000,1.98508,1.98508,1.95848,1.96376,707226.99781665,0
+PBI.US,D,19851118,000000,1.95271,1.98508,1.95271,1.96913,2021499.4118646,0
+PBI.US,D,19851119,000000,1.9798,1.98508,1.96376,1.96913,1021217.0831749,0
+PBI.US,D,19851120,000000,1.97442,1.99584,1.96376,1.99046,859730.37018764,0
+PBI.US,D,19851121,000000,2.00112,2.01169,1.9798,2.00112,1045137.6089993,0
+PBI.US,D,19851122,000000,1.99584,2.0067,1.99584,1.99584,456028.6831465,0
+PBI.US,D,19851125,000000,1.99584,2.02245,1.99584,2.01717,493413.28872405,0
+PBI.US,D,19851126,000000,2.01717,2.04935,2.01169,2.0333,1445851.4425732,0
+PBI.US,D,19851127,000000,2.0333,2.09757,2.0333,2.09757,1016731.1387184,0
+PBI.US,D,19851129,000000,2.08671,2.16663,2.08124,2.15068,891135.10457506,0
+PBI.US,D,19851202,000000,2.14011,2.18844,2.10275,2.11342,734132.2539165,0
+PBI.US,D,19851203,000000,2.10275,2.11342,2.07596,2.09219,861223.25585732,0
+PBI.US,D,19851204,000000,2.08124,2.12408,2.08124,2.1187,982339.59192766,0
+PBI.US,D,19851205,000000,2.1187,2.1187,2.08124,2.10784,1801702.7083902,0
+PBI.US,D,19851206,000000,2.10275,2.1187,2.09757,2.11342,768530.04709076,0
+PBI.US,D,19851209,000000,2.10275,2.1187,2.09757,2.10275,928512.42270512,0
+PBI.US,D,19851210,000000,2.10275,2.10784,2.09757,2.10275,569666.01597348,0
+PBI.US,D,19851211,000000,2.09757,2.10784,2.07596,2.08124,1526591.1553431,0
+PBI.US,D,19851212,000000,2.07076,2.08124,2.04935,2.07076,925524.56923791,0
+PBI.US,D,19851213,000000,2.05981,2.12955,2.05981,2.12955,1904873.1845067,0
+PBI.US,D,19851216,000000,2.13493,2.1991,2.10784,2.19362,1294835.7505523,0
+PBI.US,D,19851217,000000,2.19362,2.20448,2.15068,2.16663,1628262.4994062,0
+PBI.US,D,19851218,000000,2.12955,2.13493,2.08671,2.10275,1389028.091372,0
+PBI.US,D,19851219,000000,2.09757,2.14011,2.09219,2.14011,805908.40628474,0
+PBI.US,D,19851220,000000,2.14011,2.16663,2.12408,2.16663,2283157.295798,0
+PBI.US,D,19851223,000000,2.15646,2.16164,2.10275,2.1187,1414448.7903137,0
+PBI.US,D,19851224,000000,2.10784,2.10784,2.07076,2.08671,351370.52668007,0
+PBI.US,D,19851226,000000,2.07596,2.09219,2.06548,2.08671,390242.81260765,0
+PBI.US,D,19851227,000000,2.08671,2.08671,2.06548,2.07596,1563973.6787928,0
+PBI.US,D,19851230,000000,2.07596,2.11342,2.07076,2.11342,876182.30340797,0
+PBI.US,D,19851231,000000,2.1187,2.14011,2.09757,2.14011,852261.77758355,0
+PBI.US,D,19860102,000000,2.13493,2.13493,2.10784,2.11342,408188.67256158,0
+PBI.US,D,19860103,000000,2.10275,2.12955,2.10275,2.12408,959912.99283683,0
+PBI.US,D,19860106,000000,2.13493,2.13493,2.10275,2.10784,334929.00409899,0
+PBI.US,D,19860107,000000,2.12955,2.24722,2.12955,2.24722,1722462.1276735,0
+PBI.US,D,19860108,000000,2.25798,2.25798,2.1723,2.1723,1060091.4512303,0
+PBI.US,D,19860109,000000,2.16663,2.20947,2.16663,2.1991,2114198.8670148,0
+PBI.US,D,19860110,000000,2.20448,2.20947,2.18844,2.20448,475472.63408975,0
+PBI.US,D,19860113,000000,2.20448,2.20448,2.18844,2.19362,556206.10047606,0
+PBI.US,D,19860114,000000,2.18844,2.18844,2.10784,2.12955,823851.1430469,0
+PBI.US,D,19860115,000000,2.14011,2.14011,2.10784,2.1187,505374.07216822,0
+PBI.US,D,19860116,000000,2.12955,2.12955,2.10275,2.1187,861223.25585732,0
+PBI.US,D,19860117,000000,2.12955,2.13493,2.09757,2.10784,482953.71946096,0
+PBI.US,D,19860120,000000,2.09757,2.11342,2.08671,2.10275,657886.81411456,0
+PBI.US,D,19860121,000000,2.10275,2.10784,2.04358,2.07076,704233.9390298,0
+PBI.US,D,19860122,000000,2.07596,2.07596,2.04358,2.04358,532291.82103519,0
+PBI.US,D,19860123,000000,2.04358,2.04358,2.01169,2.03858,783481.80719393,0
+PBI.US,D,19860124,000000,2.03858,2.07596,2.03858,2.07596,644423.77542537,0
+PBI.US,D,19860127,000000,2.08124,2.09757,2.08124,2.08671,587611.87592741,0
+PBI.US,D,19860128,000000,2.09219,2.12955,2.07596,2.12955,1095973.8015628,0
+PBI.US,D,19860129,000000,2.14011,2.20947,2.14011,2.20947,1553505.7810183,0
+PBI.US,D,19860130,000000,2.20947,2.20947,2.18296,2.19362,538267.52796961,0
+PBI.US,D,19860131,000000,2.18296,2.1991,2.14011,2.14011,1333713.2417994,0
+PBI.US,D,19860203,000000,2.15068,2.20947,2.12955,2.20947,1643213.2184455,0
+PBI.US,D,19860204,000000,2.20448,2.20448,2.15646,2.18844,1360625.7853468,0
+PBI.US,D,19860205,000000,2.18844,2.20947,2.1187,2.15646,2419218.104524,0
+PBI.US,D,19860206,000000,2.16164,2.16663,2.14011,2.16663,1161762.7952935,0
+PBI.US,D,19860207,000000,2.16663,2.18844,2.13493,2.18844,783481.80719393,0
+PBI.US,D,19860210,000000,2.18844,2.19362,2.17729,2.18844,998784.2377005,0
+PBI.US,D,19860211,000000,2.17729,2.1991,2.16663,2.16663,850757.44021069,0
+PBI.US,D,19860212,000000,2.1723,2.18844,2.1723,2.17729,490428.55844862,0
+PBI.US,D,19860213,000000,2.18844,2.20448,2.17729,2.20448,1354644.8730927,0
+PBI.US,D,19860214,000000,2.20947,2.21542,2.19362,2.21542,1128869.3394921,0
+PBI.US,D,19860218,000000,2.22571,2.34894,2.22571,2.27411,1867487.5378651,0
+PBI.US,D,19860219,000000,2.27411,2.28996,2.25798,2.26346,1043647.8465214,0
+PBI.US,D,19860220,000000,2.27411,2.28996,2.26346,2.27411,1157275.809773,0
+PBI.US,D,19860221,000000,2.28477,2.29525,2.27939,2.29525,1094477.7927014,0
+PBI.US,D,19860224,000000,2.29525,2.32214,2.29525,2.29525,831321.81777885,0
+PBI.US,D,19860225,000000,2.30563,2.31148,2.29525,2.30563,484443.48193886,0
+PBI.US,D,19860226,000000,2.30082,2.30563,2.27939,2.28996,1251471.2737846,0
+PBI.US,D,19860227,000000,2.30082,2.32743,2.27939,2.32743,3169807.4969804,0
+PBI.US,D,19860228,000000,2.34366,2.3597,2.33818,2.35403,1155776.6777198,0
+PBI.US,D,19860303,000000,2.34894,2.35403,2.32214,2.32743,922530.46938715,0
+PBI.US,D,19860304,000000,2.3329,2.37017,2.3329,2.37017,1522106.2519506,0
+PBI.US,D,19860305,000000,2.35403,2.35403,2.31686,2.35403,1202129.0079547,0
+PBI.US,D,19860306,000000,2.37017,2.40783,2.37017,2.39697,2308571.748356,0
+PBI.US,D,19860307,000000,2.40235,2.4401,2.40235,2.42377,1109430.5938684,0
+PBI.US,D,19860310,000000,2.42377,2.42377,2.38612,2.40783,897112.89363734,0
+PBI.US,D,19860311,000000,2.40783,2.46662,2.40235,2.45566,1119896.4095151,0
+PBI.US,D,19860312,000000,2.46662,2.48256,2.46152,2.46662,1774788.082715,0
+PBI.US,D,19860313,000000,2.47218,2.47218,2.43443,2.44499,1641720.3327758,0
+PBI.US,D,19860314,000000,2.47218,2.47728,2.45566,2.46662,988324.6684374,0
+PBI.US,D,19860317,000000,2.46662,2.47218,2.43443,2.46662,1961690.2893241,0
+PBI.US,D,19860318,000000,2.44499,2.46152,2.43443,2.46152,1350156.8465084,0
+PBI.US,D,19860319,000000,2.47728,2.54172,2.47728,2.50408,2766098.5224918,0
+PBI.US,D,19860320,000000,2.49321,2.50408,2.47728,2.49869,1257453.2271025,0
+PBI.US,D,19860321,000000,2.48775,2.53106,2.47728,2.5254,1287357.7883728,0
+PBI.US,D,19860324,000000,2.53616,2.55768,2.53106,2.54702,1312771.199867,0
+PBI.US,D,19860325,000000,2.55768,2.5737,2.51963,2.5737,1338196.0630642,0
+PBI.US,D,19860326,000000,2.56276,2.59494,2.55768,2.59494,2525380.5983632,0
+PBI.US,D,19860327,000000,2.58428,2.62165,2.57909,2.61099,1145318.1495206,0
+PBI.US,D,19860331,000000,2.61099,2.63249,2.60041,2.61656,412670.45276241,0
+PBI.US,D,19860401,000000,2.61099,2.62165,2.49869,2.57909,2366893.1905464,0
+PBI.US,D,19860402,000000,2.552,2.5737,2.5254,2.5737,793942.41752094,0
+PBI.US,D,19860403,000000,2.5737,2.58428,2.54172,2.54172,1075034.882822,0
+PBI.US,D,19860404,000000,2.53106,2.54702,2.42914,2.43443,1701533.6195721,0
+PBI.US,D,19860407,000000,2.43443,2.4401,2.41849,2.4401,1179703.4499277,0
+PBI.US,D,19860408,000000,2.4401,2.54702,2.4401,2.54702,2008040.5374313,0
+PBI.US,D,19860409,000000,2.55768,2.59494,2.552,2.57909,1142325.0907339,0
+PBI.US,D,19860410,000000,2.56805,2.57909,2.54702,2.5737,454539.96173254,0
+PBI.US,D,19860411,000000,2.58956,2.58956,2.53616,2.53616,886648.11905462,0
+PBI.US,D,19860414,000000,2.5254,2.55768,2.49869,2.55768,1079527.0736621,0
+PBI.US,D,19860415,000000,2.53616,2.56805,2.53106,2.55768,396227.88911741,0
+PBI.US,D,19860416,000000,2.56805,2.61099,2.56276,2.60041,897112.89363734,0
+PBI.US,D,19860417,000000,2.60589,2.64316,2.60041,2.63249,1149805.1350411,0
+PBI.US,D,19860418,000000,2.63777,2.69676,2.55768,2.69676,1078034.1879925,0
+PBI.US,D,19860421,000000,2.69128,2.72894,2.68071,2.72327,680316.53639716,0
+PBI.US,D,19860422,000000,2.72894,2.75545,2.70704,2.7128,1149805.1350411,0
+PBI.US,D,19860423,000000,2.70204,2.7128,2.62165,2.62741,1033175.7844912,0
+PBI.US,D,19860424,000000,2.61656,2.62165,2.57909,2.58428,838796.65676651,0
+PBI.US,D,19860425,000000,2.57909,2.58428,2.56805,2.5737,433606.24831139,0
+PBI.US,D,19860428,000000,2.5737,2.5737,2.54702,2.55768,1000285.4518816,0
+PBI.US,D,19860429,000000,2.55768,2.56276,2.49321,2.51464,1193160.2422334,0
+PBI.US,D,19860430,000000,2.49869,2.57909,2.49869,2.552,992806.44863822,0
+PBI.US,D,19860501,000000,2.55768,2.66996,2.55768,2.66996,1762828.3403347,0
+PBI.US,D,19860502,000000,2.65901,2.66468,2.60041,2.63777,654895.83745557,0
+PBI.US,D,19860505,000000,2.65392,2.69676,2.65392,2.69676,725167.65245095,0
+PBI.US,D,19860506,000000,2.70704,2.70704,2.66468,2.70204,1486211.4088508,0
+PBI.US,D,19860507,000000,2.70204,2.70204,2.62165,2.68071,529298.76224835,0
+PBI.US,D,19860508,000000,2.68071,2.6859,2.63777,2.66468,1566956.3269404,0
+PBI.US,D,19860509,000000,2.66468,2.66996,2.63777,2.65901,913561.70366589,0
+PBI.US,D,19860512,000000,2.66468,2.66996,2.62741,2.65392,617514.3550698,0
+PBI.US,D,19860513,000000,2.66468,2.66468,2.61099,2.62165,1272404.9872058,0
+PBI.US,D,19860514,000000,2.63249,2.63249,2.55768,2.60041,825342.98765265,0
+PBI.US,D,19860515,000000,2.58956,2.58956,2.53616,2.55768,1341190.162915,0
+PBI.US,D,19860516,000000,2.56805,2.5737,2.552,2.56805,2961976.7822696,0
+PBI.US,D,19860519,000000,2.56805,2.5737,2.552,2.552,847772.70993525,0
+PBI.US,D,19860520,000000,2.54702,2.55768,2.53616,2.552,683304.38986437,0
+PBI.US,D,19860521,000000,2.53616,2.54702,2.49321,2.53616,2037944.0576375,0
+PBI.US,D,19860522,000000,2.54172,2.59494,2.54172,2.58956,1559482.5290166,0
+PBI.US,D,19860523,000000,2.59494,2.67533,2.58428,2.67533,2398285.4321666,0
+PBI.US,D,19860527,000000,2.66468,2.69128,2.65392,2.69128,1572948.6908976,0
+PBI.US,D,19860528,000000,2.72894,2.77178,2.72327,2.76073,2431178.8879681,0
+PBI.US,D,19860529,000000,2.78224,2.83028,2.78224,2.79291,1830113.3429268,0
+PBI.US,D,19860530,000000,2.79291,2.81443,2.79291,2.80377,719190.9044526,0
+PBI.US,D,19860602,000000,2.79829,2.81443,2.79291,2.81443,2085791.35567,0
+PBI.US,D,19860603,000000,2.80377,2.83623,2.79291,2.8251,859730.37018764,0
+PBI.US,D,19860604,000000,2.8251,2.8251,2.7395,2.75545,847772.70993525,0
+PBI.US,D,19860605,000000,2.74488,2.75026,2.7128,2.72327,811889.31853879,0
+PBI.US,D,19860606,000000,2.7128,2.72327,2.6859,2.7128,946456.2005312,0
+PBI.US,D,19860609,000000,2.70704,2.70704,2.60589,2.61656,1243998.5169249,0
+PBI.US,D,19860610,000000,2.63777,2.66996,2.63777,2.65901,885153.15125708,0
+PBI.US,D,19860611,000000,2.65392,2.75026,2.65392,2.75026,970376.72635562,0
+PBI.US,D,19860612,000000,2.7395,2.80377,2.7395,2.77687,1365111.7298033,0
+PBI.US,D,19860613,000000,2.78224,2.78763,2.77178,2.78763,1294835.7505523,0
+PBI.US,D,19860616,000000,2.79291,2.80377,2.77687,2.80377,930007.39050265,0
+PBI.US,D,19860617,000000,2.79291,2.80377,2.70704,2.72894,1677603.7241722,0
+PBI.US,D,19860618,000000,2.75026,2.75026,2.7128,2.71789,1395009.0036261,0
+PBI.US,D,19860619,000000,2.72327,2.77178,2.7128,2.74488,1333713.2417994,0
+PBI.US,D,19860620,000000,2.73412,2.74488,2.7128,2.74488,1855531.9597406,0
+PBI.US,D,19860623,000000,2.74488,2.74488,2.69676,2.69676,324456.94206881,0
+PBI.US,D,19860624,000000,2.70204,2.76073,2.69128,2.72894,465003.69525133,0
+PBI.US,D,19860625,000000,2.72894,2.75545,2.70204,2.70204,764044.10263424,0
+PBI.US,D,19860626,000000,2.70704,2.70704,2.61656,2.6859,898607.86143486,0
+PBI.US,D,19860627,000000,2.69676,2.7664,2.69128,2.76073,1203625.0168161,0
+PBI.US,D,19860630,000000,2.76073,2.78224,2.75026,2.77687,1354644.8730927,0
+PBI.US,D,19860701,000000,2.78763,2.81443,2.77687,2.81443,1864500.7254619,0
+PBI.US,D,19860702,000000,2.79829,2.83623,2.79291,2.81981,1484724.7695647,0
+PBI.US,D,19860703,000000,2.8251,2.8251,2.75026,2.76073,644423.77542537,0
+PBI.US,D,19860707,000000,2.76073,2.77178,2.6859,2.6859,916551.63926094,0
+PBI.US,D,19860708,000000,2.66996,2.6859,2.63777,2.6859,986824.49532025,0
+PBI.US,D,19860709,000000,2.6859,2.69128,2.64835,2.65901,563690.30903905,0
+PBI.US,D,19860710,000000,2.64835,2.65392,2.58428,2.64835,786469.66066114,0
+PBI.US,D,19860711,000000,2.65901,2.65901,2.61656,2.62741,415665.59367709,0
+PBI.US,D,19860714,000000,2.61656,2.62741,2.5737,2.58428,933002.53141734,0
+PBI.US,D,19860715,000000,2.5737,2.60589,2.552,2.5737,885153.15125708,0
+PBI.US,D,19860716,000000,2.58428,2.60041,2.47218,2.48256,1315769.4639734,0
+PBI.US,D,19860717,000000,2.49869,2.5254,2.49321,2.51963,749095.46572285,0
+PBI.US,D,19860718,000000,2.50408,2.50956,2.45566,2.48775,669840.31011125,0
+PBI.US,D,19860721,000000,2.49869,2.49869,2.46152,2.49321,409679.4761034,0
+PBI.US,D,19860722,000000,2.49321,2.51963,2.46152,2.46152,938978.23835176,0
+PBI.US,D,19860723,000000,2.50408,2.54172,2.46152,2.50408,1703024.4231139,0
+PBI.US,D,19860724,000000,2.5254,2.58956,2.5254,2.58956,979350.69739651,0
+PBI.US,D,19860725,000000,2.57909,2.65392,2.57909,2.64835,1016731.1387184,0
+PBI.US,D,19860728,000000,2.64316,2.64316,2.59494,2.60041,1100460.7870833,0
+PBI.US,D,19860729,000000,2.60041,2.66468,2.60041,2.66468,813380.12208063,0
+PBI.US,D,19860730,000000,2.66468,2.69128,2.64316,2.65901,1305301.5661989,0
+PBI.US,D,19860731,000000,2.65901,2.67533,2.62165,2.62165,720685.87225014,0
+PBI.US,D,19860801,000000,2.64316,2.67533,2.63777,2.65392,450048.81195638,0
+PBI.US,D,19860804,000000,2.64316,2.67533,2.58428,2.67533,1411461.9779103,0
+PBI.US,D,19860805,000000,2.6859,2.7128,2.66996,2.6859,1121392.4183765,0
+PBI.US,D,19860806,000000,2.69676,2.70204,2.65901,2.66996,496400.10112733,0
+PBI.US,D,19860807,000000,2.65901,2.67533,2.64835,2.66996,720685.87225014,0
+PBI.US,D,19860808,000000,2.67533,2.67533,2.64316,2.66468,337917.89863013,0
+PBI.US,D,19860811,000000,2.66468,2.71789,2.63777,2.70204,749095.46572285,0
+PBI.US,D,19860812,000000,2.71789,2.80377,2.70204,2.80377,1069064.3812072,0
+PBI.US,D,19860813,000000,2.79291,2.81443,2.77178,2.79291,1625270.4816834,0
+PBI.US,D,19860814,000000,2.78763,2.83623,2.78224,2.81981,1166247.698686,0
+PBI.US,D,19860815,000000,2.80377,2.84123,2.80377,2.84123,426130.36825981,0
+PBI.US,D,19860818,000000,2.84123,2.84123,2.81981,2.83623,617514.3550698,0
+PBI.US,D,19860819,000000,2.8251,2.84661,2.79829,2.84123,1348658.7555191,0
+PBI.US,D,19860820,000000,2.81981,2.85179,2.78224,2.85179,928512.42270512,0
+PBI.US,D,19860821,000000,2.85179,2.87859,2.80377,2.85737,1897397.304455,0
+PBI.US,D,19860822,000000,2.87859,2.9054,2.8251,2.87859,982339.59192766,0
+PBI.US,D,19860825,000000,2.86831,2.87859,2.83028,2.85737,623493.18519601,0
+PBI.US,D,19860826,000000,2.84123,2.88964,2.8251,2.87859,952436.07172133,0
+PBI.US,D,19860827,000000,2.88964,2.91596,2.86256,2.89473,1302307.4663481,0
+PBI.US,D,19860828,000000,2.90002,2.91596,2.88964,2.88964,1541542.9154462,0
+PBI.US,D,19860829,000000,2.89473,2.89473,2.86256,2.87859,776006.96820627,0
+PBI.US,D,19860902,000000,2.87859,2.87859,2.7664,2.83028,1755355.583475,0
+PBI.US,D,19860903,000000,2.81981,2.83028,2.79291,2.83028,761054.16703918,0
+PBI.US,D,19860904,000000,2.83028,2.93258,2.80915,2.93258,2408754.3710051,0
+PBI.US,D,19860905,000000,2.92134,2.95351,2.89473,2.92134,1411461.9779103,0
+PBI.US,D,19860908,000000,2.91596,2.96966,2.91068,2.95351,1305301.5661989,0
+PBI.US,D,19860909,000000,2.94295,2.95871,2.89473,2.9054,894122.95804227,0
+PBI.US,D,19860910,000000,2.90002,2.90002,2.85737,2.87322,1160262.6221763,0
+PBI.US,D,19860911,000000,2.79829,2.81981,2.67533,2.70704,2299601.9415708,0
+PBI.US,D,19860912,000000,2.71789,2.72327,2.65901,2.67533,1864500.7254619,0
+PBI.US,D,19860915,000000,2.67533,2.69128,2.65392,2.65392,1801702.7083902,0
+PBI.US,D,19860916,000000,2.63249,2.63249,2.56805,2.60589,1021217.0831749,0
+PBI.US,D,19860917,000000,2.60589,2.69128,2.59494,2.66468,1034669.7112249,0
+PBI.US,D,19860918,000000,2.67533,2.68071,2.62165,2.63777,935988.3027567,0
+PBI.US,D,19860919,000000,2.65901,2.6859,2.63249,2.65901,970376.72635562,0
+PBI.US,D,19860922,000000,2.64316,2.69128,2.64316,2.6859,898607.86143486,0
+PBI.US,D,19860923,000000,2.6859,2.78224,2.68071,2.75545,644423.77542537,0
+PBI.US,D,19860924,000000,2.76073,2.81981,2.75545,2.78763,1282874.9671081,0
+PBI.US,D,19860925,000000,2.78763,2.79291,2.71789,2.72327,1042150.796596,0
+PBI.US,D,19860926,000000,2.72327,2.76073,2.71789,2.76073,575647.96929146,0
+PBI.US,D,19860929,000000,2.75026,2.76073,2.70204,2.70204,804412.39742329,0
+PBI.US,D,19860930,000000,2.70204,2.70204,2.67533,2.69676,731143.35938536,0
+PBI.US,D,19861001,000000,2.70204,2.80915,2.69676,2.79829,1137838.1052134,0
+PBI.US,D,19861002,000000,2.78763,2.81443,2.7664,2.79829,1329223.1330873,0
+PBI.US,D,19861003,000000,2.81981,2.81981,2.75545,2.7664,767031.95610146,0
+PBI.US,D,19861006,000000,2.75545,2.7664,2.72894,2.72894,319966.83335658,0
+PBI.US,D,19861007,000000,2.74488,2.7664,2.69676,2.71789,921036.54265354,0
+PBI.US,D,19861008,000000,2.73412,2.75545,2.71789,2.72894,1039157.7378092,0
+PBI.US,D,19861009,000000,2.71789,2.79829,2.71789,2.78224,882164.25672595,0
+PBI.US,D,19861010,000000,2.77178,2.77687,2.75026,2.75026,1064572.1903672,0
+PBI.US,D,19861013,000000,2.74488,2.76073,2.74488,2.76073,73262.791654364,0
+PBI.US,D,19861014,000000,2.77178,2.87859,2.7664,2.87859,1133352.1607568,0
+PBI.US,D,19861015,000000,2.86831,2.88964,2.85737,2.86831,506870.08102968,0
+PBI.US,D,19861016,000000,2.85737,2.89473,2.84661,2.86256,432113.36264171,0
+PBI.US,D,19861017,000000,2.86831,2.87859,2.84661,2.87859,663864.60317683,0
+PBI.US,D,19861020,000000,2.86831,2.87322,2.83028,2.83028,305022.36070089,0
+PBI.US,D,19861021,000000,2.83028,2.90002,2.83028,2.88964,321464.92434589,0
+PBI.US,D,19861022,000000,2.89473,2.9054,2.85737,2.88964,964399.97835728,0
+PBI.US,D,19861023,000000,2.88964,2.91596,2.88387,2.9054,720685.87225014,0
+PBI.US,D,19861024,000000,2.9054,2.92663,2.9054,2.91068,1060091.4512303,0
+PBI.US,D,19861027,000000,2.92663,2.95351,2.92134,2.95351,696762.22323393,0
+PBI.US,D,19861028,000000,2.95871,2.96966,2.93258,2.94295,886648.11905462,0
+PBI.US,D,19861029,000000,2.94804,3.00164,2.94804,2.98551,1338196.0630642,0
+PBI.US,D,19861030,000000,2.99626,3.02834,2.98013,3.02296,1113915.497261,0
+PBI.US,D,19861031,000000,3.02834,3.05504,3.02834,3.05504,953928.957391,0
+PBI.US,D,19861103,000000,3.10317,3.11941,3.08703,3.11941,1155776.6777198,0
+PBI.US,D,19861104,000000,3.11941,3.12478,3.04976,3.05504,864218.39677202,0
+PBI.US,D,19861105,000000,3.05504,3.11383,3.05504,3.10865,1140831.1640002,0
+PBI.US,D,19861106,000000,3.0928,3.09779,3.05504,3.07099,654895.83745557,0
+PBI.US,D,19861107,000000,3.08703,3.0928,3.06581,3.08194,509857.93449689,0
+PBI.US,D,19861110,000000,3.0928,3.14073,3.08194,3.14073,776006.96820627,0
+PBI.US,D,19861111,000000,3.14073,3.14073,3.05504,3.09779,1015232.0066652,0
+PBI.US,D,19861112,000000,3.09779,3.09779,3.04438,3.06581,632464.03304512,0
+PBI.US,D,19861113,000000,3.05504,3.08194,3.02834,3.08194,930007.39050265,0
+PBI.US,D,19861114,000000,3.06581,3.0928,3.06581,3.06581,498644.63495149,0
+PBI.US,D,19861117,000000,3.05504,3.13554,3.05504,3.13554,1359130.8175492,0
+PBI.US,D,19861118,000000,3.11383,3.12478,2.85737,2.94295,2251012.3649592,0
+PBI.US,D,19861119,000000,2.96966,3.0928,2.94295,3.06581,1408464.7548678,0
+PBI.US,D,19861120,000000,3.03372,3.05504,2.99107,3.04438,553223.45232848,0
+PBI.US,D,19861121,000000,3.16235,3.16235,3.02834,3.16235,2043182.6913125,0
+PBI.US,D,19861124,000000,3.19433,3.26378,3.19433,3.26378,1627513.9744436,0
+PBI.US,D,19861125,000000,3.24255,3.29576,3.19433,3.2316,1293337.659563,0
+PBI.US,D,19861126,000000,3.20499,3.27435,3.20499,3.2316,1814417.2221167,0
+PBI.US,D,19861128,000000,3.2316,3.25302,3.17291,3.25302,621252.81562756,0
+PBI.US,D,19861201,000000,3.2316,3.24255,3.14073,3.18376,651157.37689782,0
+PBI.US,D,19861202,000000,3.20499,3.2852,3.20499,3.2852,1861510.7898667,0
+PBI.US,D,19861203,000000,3.29576,3.45637,3.27435,3.37616,3142142.2642146,0
+PBI.US,D,19861204,000000,3.37616,3.37616,3.24255,3.2852,1893657.8028333,0
+PBI.US,D,19861205,000000,3.27435,3.33351,3.16235,3.24255,1228297.190795,0
+PBI.US,D,19861208,000000,3.25302,3.37616,3.2316,3.35474,1457061.6189268,0
+PBI.US,D,19861209,000000,3.36511,3.37616,3.33351,3.35474,922530.46938715,0
+PBI.US,D,19861210,000000,3.33351,3.35474,3.26378,3.32266,958419.06610323,0
+PBI.US,D,19861211,000000,3.33351,3.34397,3.27435,3.29576,721435.43827675,0
+PBI.US,D,19861212,000000,3.25302,3.38691,3.20499,3.38691,1514626.2076432,0
+PBI.US,D,19861215,000000,3.33351,3.37616,3.27435,3.37616,1168493.2735741,0
+PBI.US,D,19861216,000000,3.36511,3.42438,3.30671,3.40824,1632747.4027989,0
+PBI.US,D,19861217,000000,3.38691,3.42438,3.35474,3.36511,993558.09679269,0
+PBI.US,D,19861218,000000,3.36511,3.37616,3.27435,3.32266,1066820.8884471,0
+PBI.US,D,19861219,000000,3.29576,3.38691,3.26378,3.38691,2875251.9929901,0
+PBI.US,D,19861222,000000,3.34397,3.35474,3.27435,3.34397,817869.18972892,0
+PBI.US,D,19861223,000000,3.36511,3.38691,3.29576,3.38691,1395760.6517806,0
+PBI.US,D,19861224,000000,3.38691,3.40824,3.30671,3.30671,716942.20637275,0
+PBI.US,D,19861226,000000,3.32266,3.33351,3.25302,3.33351,160732.98270491,0
+PBI.US,D,19861229,000000,3.30671,3.34397,3.29576,3.32266,716942.20637275,0
+PBI.US,D,19861230,000000,3.27435,3.32266,3.26378,3.2852,898607.86143486,0
+PBI.US,D,19861231,000000,3.2852,3.34397,3.26378,3.30671,948699.69329142,0
+PBI.US,D,19870102,000000,3.33351,3.40824,3.33351,3.36511,339406.62004411,0
+PBI.US,D,19870105,000000,3.38691,3.43485,3.37616,3.42438,1044389.0840366,0
+PBI.US,D,19870106,000000,3.40824,3.48826,3.40824,3.43485,1732919.6148087,0
+PBI.US,D,19870107,000000,3.43485,3.46713,3.40824,3.4457,1078034.1879925,0
+PBI.US,D,19870108,000000,3.43485,3.53667,3.40824,3.47779,1583409.3012246,0
+PBI.US,D,19870109,000000,3.49921,3.56876,3.45637,3.49921,654895.83745557,0
+PBI.US,D,19870112,000000,3.50987,3.63858,3.45637,3.59017,1166247.698686,0
+PBI.US,D,19870113,000000,3.57942,3.64915,3.56876,3.63858,2819929.85597,0
+PBI.US,D,19870114,000000,3.64915,3.65962,3.59017,3.63858,2171766.578923,0
+PBI.US,D,19870115,000000,3.65962,3.65962,3.54753,3.56876,1922068.43737,0
+PBI.US,D,19870116,000000,3.56876,3.65962,3.52592,3.65962,1527336.557114,0
+PBI.US,D,19870119,000000,3.63858,3.72926,3.62772,3.72926,2673400.1084056,0
+PBI.US,D,19870120,000000,3.65962,3.76144,3.5578,3.60084,1449586.7799392,0
+PBI.US,D,19870121,000000,3.57942,3.79372,3.57942,3.78286,1274645.3567743,0
+PBI.US,D,19870122,000000,3.77239,3.78286,3.72926,3.75068,1420431.7846956,0
+PBI.US,D,19870123,000000,3.72926,3.89505,3.72926,3.75068,2641259.3418226,0
+PBI.US,D,19870126,000000,3.74011,3.76144,3.54753,3.56876,1223811.2463385,0
+PBI.US,D,19870127,000000,3.59017,3.70255,3.59017,3.70255,2222602.7714865,0
+PBI.US,D,19870128,000000,3.68095,3.75068,3.62772,3.71332,1483976.244602,0
+PBI.US,D,19870129,000000,3.69171,3.70255,3.60084,3.67039,1110181.2009591,0
+PBI.US,D,19870130,000000,3.67039,3.68095,3.60084,3.62772,974120.39223301,0
+PBI.US,D,19870202,000000,3.60084,3.65962,3.57942,3.6115,1241756.0652285,0
+PBI.US,D,19870203,000000,3.63858,3.74011,3.62772,3.67039,1563222.0306383,0
+PBI.US,D,19870204,000000,3.70255,3.75068,3.64915,3.72926,673582.93492471,0
+PBI.US,D,19870205,000000,3.79372,3.87354,3.67039,3.70255,2203914.6329534,0
+PBI.US,D,19870206,000000,3.69171,3.81523,3.68095,3.76144,1395760.6517806,0
+PBI.US,D,19870209,000000,3.77239,3.78286,3.69171,3.70255,1329223.1330873,0
+PBI.US,D,19870210,000000,3.68095,3.68095,3.47779,3.53667,1220076.9500364,0
+PBI.US,D,19870211,000000,3.53667,3.62772,3.52592,3.60084,2286891.5920999,0
+PBI.US,D,19870212,000000,3.6115,3.62772,3.50987,3.54753,3211670.759567,0
+PBI.US,D,19870213,000000,3.53667,3.70255,3.45637,3.62772,2176997.9251504,0
+PBI.US,D,19870217,000000,3.63858,3.83079,3.62772,3.83079,1813666.6150261,0
+PBI.US,D,19870218,000000,3.84155,3.93281,3.78286,3.86277,2411743.2655363,0
+PBI.US,D,19870219,000000,3.84155,3.86277,3.6115,3.74011,1483229.8017672,0
+PBI.US,D,19870220,000000,3.75068,3.85231,3.74011,3.79372,624983.98873784,0
+PBI.US,D,19870223,000000,3.70803,3.82561,3.66519,3.70803,1162506.1149366,0
+PBI.US,D,19870224,000000,3.70803,3.74549,3.65414,3.70803,1935529.3939312,0
+PBI.US,D,19870225,000000,3.67586,3.67586,3.61678,3.64377,1262686.655458,0
+PBI.US,D,19870226,000000,3.64377,3.70803,3.54215,3.66519,2101485.3943522,0
+PBI.US,D,19870227,000000,3.67586,3.68681,3.56347,3.60632,1047381.1017596,0
+PBI.US,D,19870302,000000,3.63293,3.71879,3.59555,3.67586,1282874.9671081,0
+PBI.US,D,19870303,000000,3.67586,3.69717,3.64377,3.67586,754325.77088636,0
+PBI.US,D,19870304,000000,3.65414,3.69717,3.59555,3.68681,2130645.5949155,0
+PBI.US,D,19870305,000000,3.70803,3.84683,3.70803,3.84683,1845063.0209022,0
+PBI.US,D,19870306,000000,3.82561,3.86825,3.79862,3.86825,807404.4151462,0
+PBI.US,D,19870309,000000,3.85759,3.86825,3.79862,3.80937,488926.30320359,0
+PBI.US,D,19870310,000000,3.78824,4.01811,3.77757,4.01811,1650689.0984971,0
+PBI.US,D,19870311,000000,4.08245,4.08245,4.01811,4.01811,2748163.0731771,0
+PBI.US,D,19870312,000000,3.94856,4.16295,3.92714,4.1519,1619289.5694293,0
+PBI.US,D,19870313,000000,4.1519,4.1519,4.01811,4.08245,1556492.5934216,0
+PBI.US,D,19870316,000000,4.06094,4.07189,3.98074,4.02904,863477.1592568,0
+PBI.US,D,19870317,000000,4.02904,4.05027,3.98074,4.05027,978608.41881738,0
+PBI.US,D,19870318,000000,4.05027,4.16295,4.05027,4.08245,767783.60425592,0
+PBI.US,D,19870319,000000,4.06094,4.12021,4.02904,4.09311,500891.25090348,0
+PBI.US,D,19870320,000000,4.07189,4.12021,4.03971,4.12021,1060833.7298095,0
+PBI.US,D,19870323,000000,4.08245,4.13087,3.96998,4.07189,1264182.6643193,0
+PBI.US,D,19870324,000000,4.06094,4.18399,4.03971,4.17323,866467.09485187,0
+PBI.US,D,19870325,000000,4.10916,4.13087,4.01811,4.08245,1088500.0036391,0
+PBI.US,D,19870326,000000,4.07189,4.07189,3.96998,3.96998,808147.73478926,0
+PBI.US,D,19870327,000000,3.95902,3.98074,3.92714,3.94856,857492.08274706,0
+PBI.US,D,19870330,000000,3.90043,3.90043,3.77757,3.79862,1646207.3182963,0
+PBI.US,D,19870331,000000,3.79862,3.80937,3.71879,3.80937,1063079.3046975,0
+PBI.US,D,19870401,000000,3.71879,3.77757,3.69717,3.77757,1804691.6029213,0
+PBI.US,D,19870402,000000,3.78824,3.83636,3.74549,3.80937,1389028.091372,0
+PBI.US,D,19870403,000000,3.82561,3.94856,3.78824,3.91638,923274.83009413,0
+PBI.US,D,19870406,000000,3.9915,4.05027,3.96998,4.03971,1072050.1525467,0
+PBI.US,D,19870407,000000,4.01811,4.07189,3.9915,3.9915,774510.95934482,0
+PBI.US,D,19870408,000000,3.9915,4.00196,3.88996,3.90043,814132.81129902,0
+PBI.US,D,19870409,000000,3.86825,3.88996,3.73473,3.78824,1199890.720514,0
+PBI.US,D,19870410,000000,3.78824,3.80937,3.71879,3.76644,1327731.2884815,0
+PBI.US,D,19870413,000000,3.77757,3.80937,3.63293,3.64377,977852.60640721,0
+PBI.US,D,19870414,000000,3.61678,3.65414,3.54215,3.55291,2909635.2112693,0
+PBI.US,D,19870415,000000,3.59555,3.66519,3.56347,3.64377,1552754.1328638,0
+PBI.US,D,19870416,000000,3.63293,3.68681,3.60632,3.60632,1434633.9787721,0
+PBI.US,D,19870420,000000,3.60632,3.63293,3.57404,3.61678,1412954.8635801,0
+PBI.US,D,19870421,000000,3.58499,3.67586,3.49392,3.67586,1689569.712936,0
+PBI.US,D,19870422,000000,3.66519,3.76644,3.48307,3.54215,1750121.1140557,0
+PBI.US,D,19870423,000000,3.51496,3.56347,3.50469,3.54215,1855531.9597406,0
+PBI.US,D,19870424,000000,3.54215,3.56347,3.49392,3.49392,912072.98225191,0
+PBI.US,D,19870427,000000,3.47231,3.47231,3.32266,3.43485,1878709.165922,0
+PBI.US,D,19870428,000000,3.43485,3.45108,3.41343,3.43485,1593871.9936795,0
+PBI.US,D,19870429,000000,3.40276,3.55291,3.40276,3.47231,1466034.5489039,0
+PBI.US,D,19870430,000000,3.49392,3.61678,3.49392,3.60632,2123166.5916721,0
+PBI.US,D,19870501,000000,3.58499,3.61678,3.52592,3.54215,817869.18972892,0
+PBI.US,D,19870504,000000,3.51496,3.63293,3.50469,3.59555,1083265.5342199,0
+PBI.US,D,19870505,000000,3.57404,3.67586,3.57404,3.67586,1101211.3941738,0
+PBI.US,D,19870506,000000,3.67586,3.67586,3.58499,3.59555,962154.4034692,0
+PBI.US,D,19870507,000000,3.57404,3.68681,3.57404,3.67586,1022705.8045888,0
+PBI.US,D,19870508,000000,3.65414,3.71879,3.61678,3.67586,844779.6511484,0
+PBI.US,D,19870511,000000,3.67586,3.75606,3.63293,3.63293,1465288.1060689,0
+PBI.US,D,19870512,000000,3.65414,3.65414,3.56347,3.60632,504624.5061416,0
+PBI.US,D,19870513,000000,3.56347,3.59555,3.51496,3.55291,1083265.5342199,0
+PBI.US,D,19870514,000000,3.58499,3.66519,3.58499,3.61678,2630042.9190854,0
+PBI.US,D,19870515,000000,3.58499,3.58499,3.42438,3.45108,2896930.0671182,0
+PBI.US,D,19870518,000000,3.40276,3.47231,3.37068,3.41343,1603589.2843634,0
+PBI.US,D,19870519,000000,3.43485,3.47231,3.38135,3.38135,766288.63645839,0
+PBI.US,D,19870520,000000,3.37068,3.39202,3.30133,3.33351,663119.20140592,0
+PBI.US,D,19870521,000000,3.40824,3.4457,3.33869,3.40824,1170739.8895262,0
+PBI.US,D,19870522,000000,3.38691,3.4191,3.33869,3.36511,1116906.4739201,0
+PBI.US,D,19870526,000000,3.37616,3.39758,3.35474,3.38691,711710.86014531,0
+PBI.US,D,19870527,000000,3.36511,3.37616,3.30671,3.30671,733391.0164013,0
+PBI.US,D,19870528,000000,3.30671,3.32785,3.20499,3.32785,1608079.3930756,0
+PBI.US,D,19870529,000000,3.35474,3.4191,3.35474,3.39758,1828619.4161932,0
+PBI.US,D,19870601,000000,3.40824,3.40824,3.35474,3.37616,825342.98765265,0
+PBI.US,D,19870602,000000,3.39758,3.4191,3.35474,3.4191,888142.04578823,0
+PBI.US,D,19870603,000000,3.49921,3.57942,3.49921,3.57942,1866742.1360942,0
+PBI.US,D,19870604,000000,3.60632,3.61678,3.53667,3.57942,1082515.9681933,0
+PBI.US,D,19870605,000000,3.57942,3.57942,3.48826,3.5578,823851.1430469,0
+PBI.US,D,19870608,000000,3.53667,3.64915,3.49921,3.64915,1670126.8030567,0
+PBI.US,D,19870609,000000,3.69717,3.78824,3.64915,3.68095,1030936.4559867,0
+PBI.US,D,19870610,000000,3.65962,3.78824,3.64915,3.72926,2148588.3316776,0
+PBI.US,D,19870611,000000,3.74011,3.75068,3.71879,3.74011,1631257.640321,0
+PBI.US,D,19870612,000000,3.74011,3.74011,3.67039,3.71879,1091485.7749784,0
+PBI.US,D,19870615,000000,3.72926,3.77239,3.70803,3.77239,897866.62391965,0
+PBI.US,D,19870616,000000,3.76144,3.83079,3.76144,3.82033,1066820.8884471,0
+PBI.US,D,19870617,000000,3.83079,3.83079,3.76144,3.82033,958419.06610323,0
+PBI.US,D,19870618,000000,3.83079,4.07189,3.80937,3.90043,983090.1990182,0
+PBI.US,D,19870619,000000,4.01301,4.01301,3.91119,3.94327,2322025.4174698,0
+PBI.US,D,19870622,000000,3.92205,4.00196,3.91119,3.9915,1080275.5986248,0
+PBI.US,D,19870623,000000,3.98074,4.00196,3.95902,3.9915,1183440.8694216,0
+PBI.US,D,19870624,000000,4.01301,4.01301,3.95902,3.98074,1377813.7507628,0
+PBI.US,D,19870625,000000,3.98074,3.9915,3.96998,3.98074,990563.99694193,0
+PBI.US,D,19870626,000000,3.96998,3.9915,3.94327,3.96998,669840.31011125,0
+PBI.US,D,19870629,000000,3.9915,3.9915,3.95902,3.96998,813380.12208063,0
+PBI.US,D,19870630,000000,3.96998,3.98074,3.88996,3.88996,1116164.1953409,0
+PBI.US,D,19870701,000000,3.86825,3.87902,3.85231,3.86825,987573.02028293,0
+PBI.US,D,19870702,000000,3.85231,3.94327,3.85231,3.90043,824600.70907351,0
+PBI.US,D,19870706,000000,3.88996,3.90043,3.74011,3.75068,902350.48624832,0
+PBI.US,D,19870707,000000,3.77239,3.82033,3.75068,3.76144,2418471.6616891,0
+PBI.US,D,19870708,000000,3.78824,3.78824,3.74011,3.76144,958419.06610323,0
+PBI.US,D,19870709,000000,3.78824,3.82033,3.76144,3.80937,521076.43936193,0
+PBI.US,D,19870710,000000,3.82033,3.90043,3.78824,3.80937,1307537.7715117,0
+PBI.US,D,19870713,000000,3.80937,3.83079,3.76144,3.83079,860477.85408641,0
+PBI.US,D,19870714,000000,3.83079,3.84155,3.77239,3.80937,1047381.1017596,0
+PBI.US,D,19870715,000000,3.83079,3.84155,3.77239,3.84155,1968418.6854769,0
+PBI.US,D,19870716,000000,3.82033,3.88996,3.78824,3.78824,1243248.9508982,0
+PBI.US,D,19870717,000000,3.79862,3.94327,3.74011,3.94327,2630042.9190854,0
+PBI.US,D,19870720,000000,3.92205,3.92205,3.87902,3.90043,724420.16855219,0
+PBI.US,D,19870721,000000,3.88996,3.91119,3.80937,3.82033,1382303.859475,0
+PBI.US,D,19870722,000000,3.83079,3.87902,3.80937,3.83079,973367.70301461,0
+PBI.US,D,19870723,000000,3.83079,3.85231,3.80937,3.85231,1748623.0230664,0
+PBI.US,D,19870724,000000,3.85231,3.88996,3.83079,3.85231,1098214.1711313,0
+PBI.US,D,19870727,000000,3.87902,3.93281,3.84155,3.92205,1519857.5538707,0
+PBI.US,D,19870728,000000,3.90043,3.92205,3.84155,3.91119,1158773.9007624,0
+PBI.US,D,19870729,000000,3.92205,4.00196,3.90043,4.00196,1105693.1743746,0
+PBI.US,D,19870730,000000,4.00196,4.09311,3.92205,4.09311,1397255.6195781,0
+PBI.US,D,19870731,000000,4.09311,4.20541,4.08245,4.17323,1164752.7308885,0
+PBI.US,D,19870803,000000,4.13087,4.2323,4.08245,4.13087,1196154.3420842,0
+PBI.US,D,19870804,000000,4.14115,4.17323,4.07189,4.08245,960658.39460774,0
+PBI.US,D,19870805,000000,4.07189,4.13087,4.01301,4.02349,850015.16163154,0
+PBI.US,D,19870806,000000,4.05027,4.09311,3.98074,4.09311,520328.95546316,0
+PBI.US,D,19870807,000000,4.09311,4.22135,4.09311,4.17323,995054.10565415,0
+PBI.US,D,19870810,000000,4.1519,4.20541,4.09311,4.10368,1030936.4559867,0
+PBI.US,D,19870811,000000,4.10368,4.31232,4.10368,4.31232,2393053.0448753,0
+PBI.US,D,19870812,000000,4.30194,4.32308,4.19484,4.20541,1053359.9318857,0
+PBI.US,D,19870813,000000,4.24278,4.26439,4.20541,4.2323,899356.38639756,0
+PBI.US,D,19870814,000000,4.20541,4.25363,4.17323,4.22135,628729.73674307,0
+PBI.US,D,19870817,000000,4.24278,4.28562,4.22135,4.2323,647420.99846791,0
+PBI.US,D,19870818,000000,4.22135,4.24278,4.14115,4.22135,1092983.8659678,0
+PBI.US,D,19870819,000000,4.24278,4.37668,4.22135,4.35535,2081304.3701495,0
+PBI.US,D,19870820,000000,4.37668,4.39263,4.33393,4.34478,1236523.6779371,0
+PBI.US,D,19870821,000000,4.35535,4.45708,4.32308,4.45708,1311280.3963252,0
+PBI.US,D,19870824,000000,4.4516,4.48935,4.43018,4.4516,1053359.9318857,0
+PBI.US,D,19870825,000000,4.48935,4.49972,4.44103,4.46189,710963.37624654,0
+PBI.US,D,19870826,000000,4.48935,4.60125,4.48935,4.54286,1800956.2655554,0
+PBI.US,D,19870827,000000,4.52143,4.52143,4.4516,4.46189,892627.99024475,0
+PBI.US,D,19870828,000000,4.44103,4.4516,4.28043,4.3179,1069810.8240422,0
+PBI.US,D,19870831,000000,4.28043,4.37149,4.24825,4.26958,983834.55972518,0
+PBI.US,D,19870901,000000,4.29099,4.29099,4.14672,4.15738,1061583.2958361,0
+PBI.US,D,19870902,000000,4.10916,4.18927,4.08803,4.18927,1788249.0392763,0
+PBI.US,D,19870903,000000,4.24825,4.29099,4.20022,4.21089,1177460.9982314,0
+PBI.US,D,19870904,000000,4.23768,4.25881,4.16814,4.17899,840298.91201152,0
+PBI.US,D,19870908,000000,4.17899,4.20022,4.14672,4.16814,1051116.4391255,0
+PBI.US,D,19870909,000000,4.15738,4.20022,4.15738,4.17899,1741894.6269136,0
+PBI.US,D,19870910,000000,4.20022,4.23768,4.14672,4.15738,642191.73436833,0
+PBI.US,D,19870911,000000,4.17899,4.3179,4.16814,4.25881,1164006.2880537,0
+PBI.US,D,19870914,000000,4.25881,4.37149,4.25881,4.36054,913561.70366589,0
+PBI.US,D,19870915,000000,4.37149,4.37149,4.28043,4.3179,812635.76137363,0
+PBI.US,D,19870916,000000,4.3179,4.33903,4.25881,4.28043,1446598.926472,0
+PBI.US,D,19870917,000000,4.26958,4.26958,4.21089,4.24825,930007.39050265,0
+PBI.US,D,19870918,000000,4.26958,4.29099,4.24825,4.26958,892627.99024475,0
+PBI.US,D,19870921,000000,4.28043,4.29099,4.07708,4.12021,1415945.8402391,0
+PBI.US,D,19870922,000000,4.16814,4.25881,4.13087,4.25881,1143074.6567604,0
+PBI.US,D,19870923,000000,4.24825,4.32846,4.24825,4.3179,1898145.8294176,0
+PBI.US,D,19870924,000000,4.32846,4.398,4.30704,4.32846,1296332.8004776,0
+PBI.US,D,19870925,000000,4.34978,4.34978,4.29099,4.3179,791706.2122082,0
+PBI.US,D,19870928,000000,4.36054,4.4516,4.32846,4.40875,2388565.018291,0
+PBI.US,D,19870929,000000,4.41962,4.41962,4.34978,4.37149,542756.59561791,0
+PBI.US,D,19870930,000000,4.34978,4.37149,4.22693,4.34978,1664145.8908028,0
+PBI.US,D,19871001,000000,4.32846,4.41962,4.32846,4.41962,1158025.3757996,0
+PBI.US,D,19871002,000000,4.41962,4.41962,4.33903,4.33903,1307537.7715117,0
+PBI.US,D,19871005,000000,4.3179,4.37149,4.3179,4.34978,870948.87505269,0
+PBI.US,D,19871006,000000,4.32846,4.32846,4.17899,4.17899,1187932.0191977,0
+PBI.US,D,19871007,000000,4.10916,4.10916,4.08803,4.10916,1194656.2510949,0
+PBI.US,D,19871008,000000,4.12021,4.15738,4.08803,4.10916,1196154.3420842,0
+PBI.US,D,19871009,000000,4.08803,4.15738,4.07708,4.12021,790958.72830944,0
+PBI.US,D,19871012,000000,4.14672,4.14672,3.99678,3.99678,889632.84933005,0
+PBI.US,D,19871013,000000,3.95902,4.01811,3.86825,3.99678,2595653.4544226,0
+PBI.US,D,19871014,000000,3.98603,4.00734,3.93789,3.95902,2436414.3984512,0
+PBI.US,D,19871015,000000,3.88996,3.98603,3.85759,3.91638,2265964.1250624,0
+PBI.US,D,19871016,000000,3.88996,3.88996,3.68681,3.68681,2357165.4892232,0
+PBI.US,D,19871019,000000,3.02296,3.02296,2.79291,3.02296,6074960.9280489,0
+PBI.US,D,19871020,000000,2.79291,3.02296,2.7128,2.9054,3495007.7586923,0
+PBI.US,D,19871021,000000,3.06581,3.47779,3.06581,3.47779,3840395.2909904,0
+PBI.US,D,19871022,000000,3.11383,3.34397,3.11383,3.33351,3045703.3074428,0
+PBI.US,D,19871023,000000,3.25302,3.35474,3.22641,3.35474,2254747.7023252,0
+PBI.US,D,19871026,000000,3.27435,3.30671,3.18376,3.18376,1492202.7317442,0
+PBI.US,D,19871027,000000,3.17291,3.25302,3.0928,3.13554,2108221.0779526,0
+PBI.US,D,19871028,000000,3.11383,3.21556,3.04438,3.20499,1362870.319171,0
+PBI.US,D,19871029,000000,3.18376,3.30671,3.18376,3.27435,3777595.191791,0
+PBI.US,D,19871030,000000,3.32266,3.41343,3.29576,3.36511,2350438.1341343,0
+PBI.US,D,19871102,000000,3.37616,3.37616,3.29576,3.34397,1298573.1700462,0
+PBI.US,D,19871103,000000,3.2852,3.39758,3.2852,3.39758,1135601.8999007,0
+PBI.US,D,19871104,000000,3.33351,3.37616,3.27435,3.27435,1575184.8962103,0
+PBI.US,D,19871105,000000,3.25302,3.43485,3.25302,3.39758,1171480.0859774,0
+PBI.US,D,19871106,000000,3.39758,3.4457,3.16235,3.17291,1050377.2837381,0
+PBI.US,D,19871109,000000,3.19433,3.19433,3.04438,3.11383,1121392.4183765,0
+PBI.US,D,19871110,000000,3.0928,3.11383,3.02296,3.03372,852261.77758355,0
+PBI.US,D,19871111,000000,3.13554,3.18376,3.10317,3.10317,698998.42854668,0
+PBI.US,D,19871112,000000,3.22641,3.22641,3.16235,3.20499,1629753.3029482,0
+PBI.US,D,19871113,000000,3.18376,3.19433,3.14601,3.16235,1518364.668201,0
+PBI.US,D,19871116,000000,3.18376,3.26378,3.11383,3.13554,1264182.6643193,0
+PBI.US,D,19871117,000000,3.12478,3.13554,3.02296,3.06581,534528.02634794,0
+PBI.US,D,19871118,000000,3.08194,3.12478,3.02296,3.12478,1289600.2400691,0
+PBI.US,D,19871119,000000,3.10317,3.11383,3.03372,3.04438,778990.65741778,0
+PBI.US,D,19871120,000000,3.0391,3.12988,2.99626,3.09779,877674.14801372,0
+PBI.US,D,19871123,000000,3.07657,3.09779,2.96966,3.0391,1144568.583494,0
+PBI.US,D,19871124,000000,3.04976,3.15687,3.0391,3.15687,1065323.8385217,0
+PBI.US,D,19871125,000000,3.12988,3.15687,3.09779,3.09779,1043647.8465214,0
+PBI.US,D,19871127,000000,3.12988,3.12988,3.04976,3.04976,508367.13095507,0
+PBI.US,D,19871130,000000,2.95871,2.95871,2.80915,2.90002,1429403.6736086,0
+PBI.US,D,19871201,000000,2.96966,3.07657,2.91068,3.0391,1575930.2979812,0
+PBI.US,D,19871202,000000,3.01758,3.02834,2.95871,3.01758,704977.25867287,0
+PBI.US,D,19871203,000000,3.01758,3.02834,2.94804,2.94804,1220076.9500364,0
+PBI.US,D,19871204,000000,2.94804,2.94804,2.85737,2.91068,1243248.9508982,0
+PBI.US,D,19871207,000000,2.93738,3.07657,2.93738,3.02834,737875.91979389,0
+PBI.US,D,19871208,000000,3.0391,3.1782,3.0391,3.1782,1405475.8603367,0
+PBI.US,D,19871209,000000,3.26906,3.42976,3.24764,3.40824,1519115.2752916,0
+PBI.US,D,19871210,000000,3.33869,3.49921,3.24764,3.47779,2665176.7444552,0
+PBI.US,D,19871211,000000,3.46713,3.49921,3.39758,3.48826,1048879.1927489,0
+PBI.US,D,19871214,000000,3.46713,3.62772,3.45637,3.62772,2102987.6495972,0
+PBI.US,D,19871215,000000,3.60632,3.68681,3.59017,3.60632,1534814.5192934,0
+PBI.US,D,19871216,000000,3.59017,3.72926,3.57942,3.68681,1307537.7715117,0
+PBI.US,D,19871217,000000,3.70803,3.71879,3.61678,3.64915,969629.24245686,0
+PBI.US,D,19871218,000000,3.64915,3.67039,3.60632,3.63858,1725446.857949,0
+PBI.US,D,19871221,000000,3.63858,3.64915,3.52592,3.54753,986079.09354934,0
+PBI.US,D,19871222,000000,3.56876,3.62772,3.5578,3.62772,1264182.6643193,0
+PBI.US,D,19871223,000000,3.59017,3.65962,3.59017,3.65962,811143.91676788,0
+PBI.US,D,19871224,000000,3.67039,3.70803,3.64915,3.70803,513596.39505464,0
+PBI.US,D,19871228,000000,3.68681,3.68681,3.54753,3.57942,461269.39894927,0
+PBI.US,D,19871229,000000,3.5578,3.57942,3.46713,3.47779,596581.68271259,0
+PBI.US,D,19871230,000000,3.46713,3.54753,3.46713,3.50987,785724.25889022,0
+PBI.US,D,19871231,000000,3.49921,3.54753,3.48826,3.52592,534528.02634794,0
+PBI.US,D,19880104,000000,3.52592,3.53667,3.45637,3.48826,998784.2377005,0
+PBI.US,D,19880105,000000,3.48826,3.52592,3.40824,3.45637,2973934.4425221,0
+PBI.US,D,19880106,000000,3.44032,3.46713,3.4191,3.45637,1326236.320684,0
+PBI.US,D,19880107,000000,3.46713,3.60632,3.45637,3.60632,2688356.0327644,0
+PBI.US,D,19880108,000000,3.61678,3.61678,3.31729,3.31729,1689569.712936,0
+PBI.US,D,19880111,000000,3.33869,3.38691,3.23717,3.30671,2384831.7630529,0
+PBI.US,D,19880112,000000,3.28,3.31729,3.10865,3.30671,1676856.2402735,0
+PBI.US,D,19880113,000000,3.29067,3.29067,3.19961,3.29067,972619.17805192,0
+PBI.US,D,19880114,000000,3.26906,3.28,3.18876,3.22641,497147.58502609,0
+PBI.US,D,19880115,000000,3.33869,3.36012,3.26906,3.31729,1204370.4185871,0
+PBI.US,D,19880118,000000,3.31729,3.39758,3.31729,3.39758,1140831.1640002,0
+PBI.US,D,19880119,000000,3.34936,3.44032,3.31729,3.31729,900102.8292324,0
+PBI.US,D,19880120,000000,3.29067,3.30671,3.14073,3.22641,1602844.9236564,0
+PBI.US,D,19880121,000000,3.19961,3.22641,3.14073,3.22641,823851.1430469,0
+PBI.US,D,19880122,000000,3.31729,3.31729,3.23717,3.24764,651157.37689782,0
+PBI.US,D,19880125,000000,3.24764,3.26906,3.1782,3.26906,1463045.6543727,0
+PBI.US,D,19880126,000000,3.24764,3.29067,3.23717,3.24764,640689.47912332,0
+PBI.US,D,19880127,000000,3.28,3.34936,3.26906,3.29067,537525.24939048,0
+PBI.US,D,19880128,000000,3.28,3.31729,3.26906,3.29067,964399.97835728,0
+PBI.US,D,19880129,000000,3.31729,3.39758,3.29067,3.34936,853755.70431715,0
+PBI.US,D,19880201,000000,3.36012,3.39758,3.36012,3.38691,1216338.4894786,0
+PBI.US,D,19880202,000000,3.36012,3.38691,3.29067,3.32785,814132.81129902,0
+PBI.US,D,19880203,000000,3.46713,3.59017,3.4191,3.42976,2524627.9091448,0
+PBI.US,D,19880204,000000,3.42976,3.49921,3.4191,3.49921,1968418.6854769,0
+PBI.US,D,19880205,000000,3.47779,3.59017,3.47779,3.56876,1466782.0328025,0
+PBI.US,D,19880208,000000,3.56876,3.57942,3.50987,3.5578,556955.66650268,0
+PBI.US,D,19880209,000000,3.5578,3.61678,3.54753,3.61678,1041399.1484416,0
+PBI.US,D,19880210,000000,3.61678,3.72926,3.59017,3.71879,2343710.7790454,0
+PBI.US,D,19880211,000000,3.74011,3.88996,3.71879,3.80937,3070372.35823,0
+PBI.US,D,19880212,000000,3.80937,3.86825,3.76644,3.78824,1603589.2843634,0
+PBI.US,D,19880216,000000,3.79862,3.86825,3.79862,3.86825,805159.88132205,0
+PBI.US,D,19880217,000000,3.86825,3.94856,3.86825,3.92714,1500422.9725027,0
+PBI.US,D,19880218,000000,3.92714,3.95902,3.77757,3.79862,904588.77368891,0
+PBI.US,D,19880219,000000,3.78824,3.83636,3.77757,3.82033,515839.88781488,0
+PBI.US,D,19880222,000000,3.82033,3.88996,3.80937,3.87902,873938.81064775,0
+PBI.US,D,19880223,000000,3.88996,3.93789,3.79862,3.83079,642930.88975569,0
+PBI.US,D,19880224,000000,3.85759,3.87902,3.78824,3.78824,1277641.5387528,0
+PBI.US,D,19880225,000000,3.82033,3.93789,3.78824,3.84155,1841328.7246001,0
+PBI.US,D,19880226,000000,3.84155,3.93789,3.83079,3.91119,1072801.8007011,0
+PBI.US,D,19880229,000000,3.95902,4.05027,3.94856,4.05027,1718718.4617961,0
+PBI.US,D,19880301,000000,4.07708,4.08803,3.99678,4.00734,1352396.1750129,0
+PBI.US,D,19880302,000000,3.99678,4.03971,3.95902,3.98074,1303803.4752096,0
+PBI.US,D,19880303,000000,3.98074,4.01811,3.98074,4.01811,986079.09354934,0
+PBI.US,D,19880304,000000,3.98074,4.02904,3.95902,4.02904,1010005.8657573,0
+PBI.US,D,19880307,000000,4.05027,4.07708,4.01811,4.03971,890391.784932,0
+PBI.US,D,19880308,000000,4.05027,4.08803,4.00734,4.02904,636204.57573073,0
+PBI.US,D,19880309,000000,4.05027,4.0985,4.05027,4.06613,2154567.1618039,0
+PBI.US,D,19880310,000000,4.08803,4.10916,3.98074,3.98074,1149057.6511423,0
+PBI.US,D,19880311,000000,4.00734,4.06613,3.98074,4.02904,1162506.1149366,0
+PBI.US,D,19880314,000000,4.02904,4.15738,4.01811,4.13587,1957200.180612,0
+PBI.US,D,19880315,000000,4.10916,4.14672,4.08803,4.0985,681805.25781114,0
+PBI.US,D,19880316,000000,4.10916,4.21637,4.10916,4.20541,2778066.5933834,0
+PBI.US,D,19880317,000000,4.21637,4.398,4.21637,4.37668,4131960.8593857,0
+PBI.US,D,19880318,000000,4.38753,4.38753,4.25881,4.28562,2367638.5923173,0
+PBI.US,D,19880321,000000,4.16814,4.20541,4.14672,4.14672,1392768.6340577,0
+PBI.US,D,19880322,000000,4.16814,4.20541,4.15738,4.16814,678813.24008822,0
+PBI.US,D,19880323,000000,4.16814,4.23768,4.15738,4.16814,888142.04578823,0
+PBI.US,D,19880324,000000,4.17899,4.17899,3.98074,4.02904,1472016.5022218,0
+PBI.US,D,19880325,000000,4.00734,4.0985,3.98074,3.99678,1101955.7548809,0
+PBI.US,D,19880328,000000,3.98074,4.0985,3.98074,4.07708,1408464.7548678,0
+PBI.US,D,19880329,000000,4.08803,4.16814,4.06613,4.16814,1371839.0848923,0
+PBI.US,D,19880330,000000,4.14672,4.25881,4.14672,4.17899,2356422.1695801,0
+PBI.US,D,19880331,000000,4.16814,4.17899,4.10916,4.13587,1721711.520583,0
+PBI.US,D,19880404,000000,4.0985,4.12021,4.05027,4.07708,1444352.31052,0
+PBI.US,D,19880405,000000,4.07708,4.08803,4.02904,4.07708,1598361.0613277,0
+PBI.US,D,19880406,000000,4.07708,4.07708,4.03971,4.06613,2686109.4168124,0
+PBI.US,D,19880407,000000,4.07708,4.12021,4.05027,4.07708,2313059.7749403,0
+PBI.US,D,19880408,000000,4.07708,4.15738,4.05027,4.15738,1838336.7068772,0
+PBI.US,D,19880411,000000,4.15738,4.16814,4.12021,4.15738,2032712.71141,0
+PBI.US,D,19880412,000000,4.15738,4.25881,4.14672,4.24825,969629.24245686,0
+PBI.US,D,19880413,000000,4.23768,4.33903,4.23768,4.25881,1204370.4185871,0
+PBI.US,D,19880414,000000,4.18927,4.22693,4.08803,4.0985,921786.10868016,0
+PBI.US,D,19880415,000000,4.0985,4.0985,4.02904,4.03971,2260727.5735153,0
+PBI.US,D,19880418,000000,4.02904,4.03971,3.98074,4.02904,1192408.594079,0
+PBI.US,D,19880419,000000,4.05027,4.0985,3.91119,3.91119,1925806.8979277,0
+PBI.US,D,19880420,000000,3.91119,3.91119,3.82033,3.85759,1147561.6422809,0
+PBI.US,D,19880421,000000,3.90043,4.05027,3.88996,3.94856,821609.73241453,0
+PBI.US,D,19880422,000000,3.94856,3.96998,3.90043,3.96998,434353.73221015,0
+PBI.US,D,19880425,000000,3.96998,3.98074,3.88996,3.88996,611531.36068791,0
+PBI.US,D,19880426,000000,3.88996,4.15738,3.88996,4.13587,1068312.7330528,0
+PBI.US,D,19880427,000000,4.14672,4.36601,4.13587,4.27486,2129151.668182,0
+PBI.US,D,19880428,000000,4.28562,4.29637,4.13587,4.16814,1128117.6913376,0
+PBI.US,D,19880429,000000,4.14672,4.15738,4.0985,4.10916,1315019.8979468,0
+PBI.US,D,19880502,000000,4.07708,4.07708,3.99678,3.99678,1371092.6420573,0
+PBI.US,D,19880503,000000,4.00734,4.06613,4.00734,4.01811,1154283.7920502,0
+PBI.US,D,19880504,000000,4.02904,4.03971,4.00734,4.01811,1164752.7308885,0
+PBI.US,D,19880505,000000,4.02904,4.02904,3.94856,3.98074,684047.70950743,0
+PBI.US,D,19880506,000000,3.98074,4.01811,3.94856,3.98074,921786.10868016,0
+PBI.US,D,19880509,000000,3.96998,3.96998,3.88996,3.88996,898607.86143486,0
+PBI.US,D,19880510,000000,3.88996,3.96998,3.88996,3.93789,1050377.2837381,0
+PBI.US,D,19880511,000000,3.91119,3.92714,3.85759,3.88996,1319504.8013394,0
+PBI.US,D,19880512,000000,3.86825,3.87902,3.85759,3.86825,2071584.9973377,0
+PBI.US,D,19880513,000000,3.87902,3.93789,3.87902,3.92714,1057846.9174062,0
+PBI.US,D,19880516,000000,3.94856,3.96998,3.92714,3.95902,624983.98873784,0
+PBI.US,D,19880517,000000,3.98074,3.98074,3.92714,3.94856,1333713.2417994,0
+PBI.US,D,19880518,000000,3.92714,3.95902,3.87902,3.93789,1027199.0364928,0
+PBI.US,D,19880519,000000,3.92714,3.93789,3.84155,3.87902,1543781.2028869,0
+PBI.US,D,19880520,000000,3.85759,3.88996,3.85759,3.87902,442577.09616051,0
+PBI.US,D,19880523,000000,3.87902,3.90043,3.83079,3.90043,715447.23857522,0
+PBI.US,D,19880524,000000,3.90043,3.95902,3.88996,3.95902,1196154.3420842,0
+PBI.US,D,19880525,000000,3.94856,3.95902,3.92205,3.93281,604806.08772687,0
+PBI.US,D,19880526,000000,3.91119,3.91119,3.87902,3.90043,781239.35549762,0
+PBI.US,D,19880527,000000,3.87902,3.87902,3.83079,3.83079,595083.59172328,0
+PBI.US,D,19880531,000000,3.85231,3.88996,3.82033,3.88996,1168493.2735741,0
+PBI.US,D,19880601,000000,3.90043,4.10916,3.90043,4.08803,1877216.2802522,0
+PBI.US,D,19880602,000000,4.08803,4.08803,3.98074,4.08803,824600.70907351,0
+PBI.US,D,19880603,000000,4.07708,4.08803,4.02904,4.05027,784974.69286361,0
+PBI.US,D,19880606,000000,4.05027,4.07708,4.01811,4.03971,607789.77693837,0
+PBI.US,D,19880607,000000,4.01811,4.03971,3.98074,4.02904,1033923.2683899,0
+PBI.US,D,19880608,000000,4.05027,4.14672,4.00734,4.13087,2609852.5253073,0
+PBI.US,D,19880609,000000,4.12021,4.15738,4.0985,4.12021,1258950.2770279,0
+PBI.US,D,19880610,000000,4.12021,4.14672,4.10916,4.10916,1232785.2173795,0
+PBI.US,D,19880613,000000,4.10916,4.18927,4.10916,4.15738,1254464.3325715,0
+PBI.US,D,19880614,000000,4.21637,4.29637,4.17899,4.29637,1974398.5566671,0
+PBI.US,D,19880615,000000,4.29637,4.32846,4.23768,4.30704,1883941.5532133,0
+PBI.US,D,19880616,000000,4.28562,4.28562,4.17899,4.18927,1087748.3554846,0
+PBI.US,D,19880617,000000,4.20541,4.20541,4.13087,4.14672,1457810.1438895,0
+PBI.US,D,19880620,000000,4.10916,4.13087,4.08803,4.10916,642930.88975569,0
+PBI.US,D,19880621,000000,4.13087,4.15738,4.08803,4.15738,545745.49014905,0
+PBI.US,D,19880622,000000,4.16814,4.29637,4.16814,4.25881,2191947.6031257,0
+PBI.US,D,19880623,000000,4.23768,4.27486,4.17899,4.25881,736378.86986851,0
+PBI.US,D,19880624,000000,4.28562,4.30704,4.22693,4.27486,619760.97102181,0
+PBI.US,D,19880627,000000,4.24825,4.24825,4.14672,4.14672,730396.91655052,0
+PBI.US,D,19880628,000000,4.15738,4.21637,4.15738,4.18927,911322.37516137,0
+PBI.US,D,19880629,000000,4.18927,4.28562,4.18927,4.28562,1191668.3976276,0
+PBI.US,D,19880630,000000,4.30704,4.30704,4.22693,4.23768,978608.41881738,0
+PBI.US,D,19880701,000000,4.21637,4.24825,4.06094,4.0985,2445382.1231086,0
+PBI.US,D,19880705,000000,4.08803,4.16814,4.07708,4.13087,921786.10868016,0
+PBI.US,D,19880706,000000,4.15738,4.27486,4.12021,4.14672,1700028.2411352,0
+PBI.US,D,19880707,000000,4.12021,4.15738,4.10916,4.12021,540512.06179377,0
+PBI.US,D,19880708,000000,4.12021,4.14672,4.07708,4.0985,784228.25002877,0
+PBI.US,D,19880711,000000,4.14672,4.18927,4.10916,4.14672,651157.37689782,0
+PBI.US,D,19880712,000000,4.14672,4.15738,4.08803,4.08803,444080.39246945,0
+PBI.US,D,19880713,000000,4.08803,4.16814,4.08803,4.15738,598827.25760066,0
+PBI.US,D,19880714,000000,4.14672,4.17899,4.13087,4.16814,375296.25782412,0
+PBI.US,D,19880715,000000,4.15738,4.21637,4.10916,4.14672,1277641.5387528,0
+PBI.US,D,19880718,000000,4.14672,4.14672,4.07708,4.0985,1383052.3844377,0
+PBI.US,D,19880719,000000,4.07708,4.0985,3.98074,4.02904,943466.26493613,0
+PBI.US,D,19880720,000000,4.05027,4.0985,4.01811,4.08803,1575184.8962103,0
+PBI.US,D,19880721,000000,4.06094,4.07708,3.95902,3.95902,1092983.8659678,0
+PBI.US,D,19880722,000000,3.95902,4.00734,3.91119,3.91119,983090.1990182,0
+PBI.US,D,19880725,000000,3.91119,3.94856,3.88996,3.90043,1566210.9251694,0
+PBI.US,D,19880726,000000,3.88996,3.88996,3.85231,3.86277,1814417.2221167,0
+PBI.US,D,19880727,000000,3.85231,3.90043,3.85231,3.86277,2471550.3059489,0
+PBI.US,D,19880728,000000,3.87902,3.9915,3.86277,3.98074,1183440.8694216,0
+PBI.US,D,19880729,000000,4.02904,4.10916,4.00734,4.05027,2128405.225347,0
+PBI.US,D,19880801,000000,4.07708,4.12021,4.06094,4.07708,853005.09722661,0
+PBI.US,D,19880802,000000,4.0985,4.20541,4.0985,4.18927,2489494.083775,0
+PBI.US,D,19880803,000000,4.18927,4.29637,4.18927,4.28562,2853572.877798,0
+PBI.US,D,19880804,000000,4.28562,4.29637,4.25881,4.28562,1455570.815385,0
+PBI.US,D,19880805,000000,4.25881,4.25881,4.18927,4.20541,662366.51218752,0
+PBI.US,D,19880808,000000,4.18927,4.21637,4.16814,4.16814,722926.24181858,0
+PBI.US,D,19880809,000000,4.18927,4.18927,4.02904,4.06094,1053359.9318857,0
+PBI.US,D,19880810,000000,4.06094,4.06094,3.92205,3.95902,588363.52408187,0
+PBI.US,D,19880811,000000,3.96998,3.96998,3.85231,3.94856,1661904.4801703,0
+PBI.US,D,19880812,000000,3.96998,4.03971,3.95902,4.00734,435849.74107161,0
+PBI.US,D,19880815,000000,3.9915,3.9915,3.91119,3.91119,799922.28871106,0
+PBI.US,D,19880816,000000,3.91119,3.95902,3.86277,3.92205,1859271.4613622,0
+PBI.US,D,19880817,000000,3.94856,3.96998,3.92205,3.92205,959912.99283683,0
+PBI.US,D,19880818,000000,3.92205,4.02904,3.91119,3.96998,1374077.3723329,0
+PBI.US,D,19880819,000000,3.94856,3.96998,3.90043,3.93281,604806.08772687,0
+PBI.US,D,19880822,000000,3.93281,3.95394,3.92205,3.93281,1157275.809773,0
+PBI.US,D,19880823,000000,3.93281,3.94327,3.81523,3.81523,1319504.8013394,0
+PBI.US,D,19880824,000000,3.84155,3.8842,3.82561,3.87354,909075.75920936,0
+PBI.US,D,19880825,000000,3.86277,3.86277,3.81523,3.82561,740861.69113324,0
+PBI.US,D,19880826,000000,3.80428,3.84155,3.80428,3.82561,894122.95804227,0
+PBI.US,D,19880829,000000,3.84155,3.93281,3.82561,3.91119,734132.2539165,0
+PBI.US,D,19880830,000000,3.91119,3.94327,3.8842,3.93281,690031.74495326,0
+PBI.US,D,19880831,000000,3.93281,4.00196,3.93281,3.98074,936736.82771939,0
+PBI.US,D,19880901,000000,3.95394,3.95394,3.82561,3.86277,1104951.9368595,0
+PBI.US,D,19880902,000000,3.8842,3.95394,3.82561,3.94327,1315019.8979468,0
+PBI.US,D,19880906,000000,3.96998,3.98074,3.94327,3.96998,1092983.8659678,0
+PBI.US,D,19880907,000000,3.98074,4.02904,3.95394,4.02904,1432393.6092037,0
+PBI.US,D,19880908,000000,4.02904,4.05027,3.9915,4.03971,1113171.136554,0
+PBI.US,D,19880909,000000,4.02904,4.10916,4.01301,4.0985,633215.68119958,0
+PBI.US,D,19880912,000000,4.0985,4.14115,4.06094,4.12021,619004.11754771,0
+PBI.US,D,19880913,000000,4.0985,4.12021,4.05027,4.12021,466497.62198493,0
+PBI.US,D,19880914,000000,4.14115,4.14115,4.05027,4.06094,703484.37300319,0
+PBI.US,D,19880915,000000,4.08803,4.08803,4.02904,4.06094,337166.25047566,0
+PBI.US,D,19880916,000000,4.02904,4.10916,4.00196,4.07189,1342680.9664568,0
+PBI.US,D,19880919,000000,4.07189,4.08803,4.03971,4.07189,577890.42098776,0
+PBI.US,D,19880920,000000,4.05027,4.0985,4.03971,4.06094,495657.82254819,0
+PBI.US,D,19880921,000000,4.05027,4.07189,4.02904,4.07189,399217.82471247,0
+PBI.US,D,19880922,000000,4.06094,4.07189,4.02904,4.05027,762546.01164493,0
+PBI.US,D,19880923,000000,4.03971,4.0985,4.02904,4.07189,1007010.7248426,0
+PBI.US,D,19880926,000000,4.06094,4.08803,4.05027,4.08803,755816.57442819,0
+PBI.US,D,19880927,000000,4.0985,4.10916,4.07189,4.08803,731890.84328413,0
+PBI.US,D,19880928,000000,4.10916,4.12021,4.08803,4.12021,389493.24658104,0
+PBI.US,D,19880929,000000,4.0985,4.14115,4.07189,4.07189,997295.51628652,0
+PBI.US,D,19880930,000000,4.08803,4.08803,3.98074,3.9915,1647699.162902,0
+PBI.US,D,19881003,000000,4.01301,4.01301,3.95394,3.98074,817122.74689409,0
+PBI.US,D,19881004,000000,4.00196,4.07189,3.9915,4.05027,533030.97642255,0
+PBI.US,D,19881005,000000,4.03971,4.18927,3.95394,4.18927,1895152.7706308,0
+PBI.US,D,19881006,000000,4.16814,4.25881,4.16814,4.24825,1379311.841752,0
+PBI.US,D,19881007,000000,4.24825,4.32846,4.21637,4.30704,2248765.7490072,0
+PBI.US,D,19881010,000000,4.29637,4.30704,4.18927,4.21637,684047.70950743,0
+PBI.US,D,19881011,000000,4.22693,4.24825,4.18927,4.24825,337166.25047566,0
+PBI.US,D,19881012,000000,4.21637,4.21637,4.13087,4.14115,697505.542877,0
+PBI.US,D,19881013,000000,4.12021,4.17899,4.12021,4.16814,853005.09722661,0
+PBI.US,D,19881014,000000,4.16814,4.21637,4.14115,4.20022,662366.51218752,0
+PBI.US,D,19881017,000000,4.15738,4.18927,4.14115,4.16814,681805.25781114,0
+PBI.US,D,19881018,000000,4.15738,4.22693,4.14115,4.18927,1501916.8992364,0
+PBI.US,D,19881019,000000,4.20022,4.24825,4.15738,4.18927,1614053.0178822,0
+PBI.US,D,19881020,000000,4.17899,4.22693,4.15738,4.21637,1851046.015284,0
+PBI.US,D,19881021,000000,4.21637,4.25881,4.20022,4.24825,1136342.0963519,0
+PBI.US,D,19881024,000000,4.23768,4.25881,4.18927,4.18927,1083265.5342199,0
+PBI.US,D,19881025,000000,4.18927,4.22693,4.17899,4.21637,824600.70907351,0
+PBI.US,D,19881026,000000,4.21637,4.24825,4.15738,4.23768,1060091.4512303,0
+PBI.US,D,19881027,000000,4.23768,4.24825,4.17899,4.17899,1022705.8045888,0
+PBI.US,D,19881028,000000,4.18927,4.21637,4.17899,4.21637,822359.29844114,0
+PBI.US,D,19881031,000000,4.21637,4.22693,4.15738,4.21637,662366.51218752,0
+PBI.US,D,19881101,000000,4.21637,4.23768,4.12021,4.13087,871692.19469576,0
+PBI.US,D,19881102,000000,4.13087,4.15738,4.10916,4.14115,500891.25090348,0
+PBI.US,D,19881103,000000,4.16814,4.21637,4.16814,4.17899,963655.61765029,0
+PBI.US,D,19881104,000000,4.16814,4.18927,4.13087,4.14115,494155.56730318,0
+PBI.US,D,19881107,000000,4.13087,4.13087,4.06094,4.06094,1338941.4648351,0
+PBI.US,D,19881108,000000,4.08803,4.08803,4.00196,4.02904,1888427.4976698,0
+PBI.US,D,19881109,000000,4.02904,4.02904,3.95394,3.9915,828335.00537557,0
+PBI.US,D,19881110,000000,3.9915,4.00196,3.98074,4.00196,968134.27465933,0
+PBI.US,D,19881111,000000,3.98074,3.9915,3.92205,3.95394,993558.09679269,0
+PBI.US,D,19881114,000000,3.95394,3.96998,3.90043,3.94327,808147.73478926,0
+PBI.US,D,19881115,000000,3.94327,3.96998,3.91119,3.91119,685540.59517711,0
+PBI.US,D,19881116,000000,3.92205,3.92205,3.76644,3.80428,2111956.4153185,0
+PBI.US,D,19881117,000000,3.82561,3.84155,3.76644,3.79372,1959448.8786918,0
+PBI.US,D,19881118,000000,3.80428,3.86277,3.79372,3.85231,1901136.8060766,0
+PBI.US,D,19881121,000000,3.84683,3.89505,3.84683,3.89505,1085505.9037883,0
+PBI.US,D,19881122,000000,3.87354,3.90591,3.86277,3.90591,764044.10263424,0
+PBI.US,D,19881123,000000,3.93281,4.00196,3.90591,3.9915,1112425.7347831,0
+PBI.US,D,19881125,000000,3.95394,4.00196,3.95394,3.9915,588363.52408187,0
+PBI.US,D,19881128,000000,4.01301,4.03971,4.00196,4.03971,1246985.329328,0
+PBI.US,D,19881129,000000,4.01301,4.02349,3.9646,4.00196,1341190.162915,0
+PBI.US,D,19881130,000000,3.9915,4.06094,3.9915,4.01301,1288106.3133355,0
+PBI.US,D,19881201,000000,3.9915,3.9915,3.95394,3.95394,1074296.7684986,0
+PBI.US,D,19881202,000000,3.95394,4.00196,3.95394,4.00196,711710.86014531,0
+PBI.US,D,19881205,000000,4.00196,4.14115,4.00196,4.08245,1187932.0191977,0
+PBI.US,D,19881206,000000,4.05027,4.12021,4.03971,4.0985,820858.08426006,0
+PBI.US,D,19881207,000000,4.10916,4.13087,4.0985,4.12021,477713.00365819,0
+PBI.US,D,19881208,000000,4.06094,4.08245,4.05027,4.06094,713201.66368714,0
+PBI.US,D,19881209,000000,4.07189,4.08245,4.06094,4.07189,400711.75144608,0
+PBI.US,D,19881212,000000,4.0985,4.13087,4.07189,4.12021,473976.62522829,0
+PBI.US,D,19881213,000000,4.10916,4.10916,4.07189,4.07189,867216.66087849,0
+PBI.US,D,19881214,000000,4.00196,4.02349,3.98074,4.01301,1505655.3597941,0
+PBI.US,D,19881215,000000,4.01301,4.03971,3.89505,3.92205,1254464.3325715,0
+PBI.US,D,19881216,000000,3.90591,3.95394,3.8842,3.95394,2110462.4885848,0
+PBI.US,D,19881219,000000,3.9646,4.00196,3.94327,3.98074,1659666.1927298,0
+PBI.US,D,19881220,000000,3.9915,4.05027,3.9915,4.03971,1487711.581968,0
+PBI.US,D,19881221,000000,4.05027,4.06094,4.02349,4.06094,642930.88975569,0
+PBI.US,D,19881222,000000,4.02349,4.07189,3.9646,4.03971,847025.22603648,0
+PBI.US,D,19881223,000000,4.06094,4.0985,4.05027,4.07189,183161.66392357,0
+PBI.US,D,19881227,000000,4.07189,4.0985,4.06094,4.06094,316234.61918238,0
+PBI.US,D,19881228,000000,4.08245,4.10916,4.02349,4.03971,503880.14543462,0
+PBI.US,D,19881229,000000,4.06094,4.0985,4.03971,4.07189,775257.40217966,0
+PBI.US,D,19881230,000000,4.07189,4.08245,4.01301,4.02349,494155.56730318,0
+PBI.US,D,19890103,000000,4.00196,4.02349,3.9646,3.9915,638447.02742703,0
+PBI.US,D,19890104,000000,3.9915,4.03971,3.98074,4.02349,802920.55281753,0
+PBI.US,D,19890105,000000,4.05027,4.08245,4.02349,4.06094,527053.18736029,0
+PBI.US,D,19890106,000000,4.0985,4.12021,4.06094,4.08245,1589386.0492229,0
+PBI.US,D,19890109,000000,4.0985,4.10916,4.06094,4.08245,509857.93449689,0
+PBI.US,D,19890110,000000,4.08245,4.0985,4.03971,4.06094,280347.06353021,0
+PBI.US,D,19890111,000000,4.07189,4.07189,4.01301,4.06094,595832.11668598,0
+PBI.US,D,19890112,000000,4.07189,4.15738,4.05027,4.15738,1034669.7112249,0
+PBI.US,D,19890113,000000,4.15738,4.22693,4.13087,4.18927,785724.25889022,0
+PBI.US,D,19890116,000000,4.17899,4.23768,4.17899,4.23768,610789.08210877,0
+PBI.US,D,19890117,000000,4.21637,4.23768,4.18927,4.20022,476969.68401513,0
+PBI.US,D,19890118,000000,4.0985,4.0985,4.07189,4.0985,1164006.2880537,0
+PBI.US,D,19890119,000000,4.12021,4.18927,4.10916,4.10916,1486211.4088508,0
+PBI.US,D,19890120,000000,4.0985,4.14115,4.08245,4.08245,715447.23857522,0
+PBI.US,D,19890123,000000,4.06094,4.0985,4.02349,4.02349,749095.46572285,0
+PBI.US,D,19890124,000000,4.03971,4.0985,4.03971,4.08245,1465288.1060689,0
+PBI.US,D,19890125,000000,4.08245,4.12021,4.06094,4.10916,2081304.3701495,0
+PBI.US,D,19890126,000000,4.13087,4.30704,4.12021,4.25881,1577424.2247148,0
+PBI.US,D,19890127,000000,4.29637,4.36601,4.25881,4.33393,2534350.4051484,0
+PBI.US,D,19890130,000000,4.33393,4.41404,4.30704,4.40367,1555001.7898798,0
+PBI.US,D,19890131,000000,4.40367,4.48377,4.35535,4.4516,1365856.0905103,0
+PBI.US,D,19890201,000000,4.46189,4.53181,4.40367,4.4516,1913097.5895209,0
+PBI.US,D,19890202,000000,4.47321,4.49444,4.28562,4.29637,1075785.4899127,0
+PBI.US,D,19890203,000000,4.3179,4.42508,4.3179,4.37668,2520891.530715,0
+PBI.US,D,19890206,000000,4.37668,4.37668,4.28562,4.28562,584618.81714057,0
+PBI.US,D,19890207,000000,4.28562,4.35535,4.28562,4.34478,1169241.7985368,0
+PBI.US,D,19890208,000000,4.34478,4.35535,4.29637,4.3179,1004022.8713754,0
+PBI.US,D,19890209,000000,4.29637,4.30704,4.23768,4.23768,732641.45037468,0
+PBI.US,D,19890210,000000,4.21637,4.27486,4.21637,4.21637,637695.37927256,0
+PBI.US,D,19890213,000000,4.18927,4.21637,4.13087,4.17899,1996826.1968218,0
+PBI.US,D,19890214,000000,4.18927,4.21637,4.17899,4.18927,891135.10457506,0
+PBI.US,D,19890215,000000,4.17899,4.20022,4.10916,4.13087,2037202.8201223,0
+PBI.US,D,19890216,000000,4.14115,4.17899,4.12021,4.17899,1473512.5110832,0
+PBI.US,D,19890217,000000,4.14672,4.25363,4.14672,4.17899,1341933.4825581,0
+PBI.US,D,19890221,000000,4.29637,4.29637,4.22693,4.27486,990563.99694193,0
+PBI.US,D,19890222,000000,4.26439,4.26439,4.15738,4.15738,915056.67146342,0
+PBI.US,D,19890223,000000,4.14672,4.15738,4.07189,4.08803,1054107.4157845,0
+PBI.US,D,19890224,000000,4.08803,4.12021,4.00196,4.01301,826840.03757804,0
+PBI.US,D,19890227,000000,4.01301,4.01301,3.95394,3.98074,1441358.2106693,0
+PBI.US,D,19890228,000000,3.98074,3.98074,3.94327,3.98074,1821143.5361417,0
+PBI.US,D,19890301,000000,3.98074,4.02349,3.98074,3.98074,2000566.7395075,0
+PBI.US,D,19890302,000000,4.00196,4.06094,4.00196,4.05027,1162506.1149366,0
+PBI.US,D,19890303,000000,4.06094,4.18927,4.06094,4.18927,1270910.0194082,0
+PBI.US,D,19890306,000000,4.18927,4.26439,4.18927,4.26439,2485007.0982545,0
+PBI.US,D,19890307,000000,4.28562,4.28562,4.23768,4.26439,2618823.3731564,0
+PBI.US,D,19890308,000000,4.23768,4.25363,4.20541,4.20541,2187464.781861,0
+PBI.US,D,19890309,000000,4.20541,4.22693,4.0985,4.0985,1270910.0194082,0
+PBI.US,D,19890310,000000,4.0985,4.14672,4.07189,4.12021,1468280.1237919,0
+PBI.US,D,19890313,000000,4.13087,4.16814,4.12021,4.12021,641433.83983031,0
+PBI.US,D,19890314,000000,4.14672,4.16814,4.10916,4.13087,1297825.6861473,0
+PBI.US,D,19890315,000000,4.15738,4.23768,4.14672,4.16814,927765.97987028,0
+PBI.US,D,19890316,000000,4.20541,4.20541,4.13087,4.14672,1276890.9316623,0
+PBI.US,D,19890317,000000,4.12021,4.12021,4.03971,4.03971,1309038.9856927,0
+PBI.US,D,19890320,000000,4.06094,4.06094,3.87354,3.87354,1283620.368879,0
+PBI.US,D,19890321,000000,3.95394,4.02349,3.95394,4.01301,1959448.8786918,0
+PBI.US,D,19890322,000000,4.01301,4.05027,3.9915,4.01301,1104202.3708327,0
+PBI.US,D,19890323,000000,4.02349,4.03971,3.90591,3.92205,1031681.8577576,0
+PBI.US,D,19890327,000000,3.90591,4.05027,3.89505,4.03971,799922.28871106,0
+PBI.US,D,19890328,000000,4.03971,4.06094,4.01301,4.05027,773762.43438212,0
+PBI.US,D,19890329,000000,4.05027,4.07189,4.02349,4.02349,1392768.6340577,0
+PBI.US,D,19890330,000000,4.05027,4.06094,4.02349,4.05027,758065.27250804,0
+PBI.US,D,19890331,000000,4.05027,4.08803,4.03971,4.03971,935988.3027567,0
+PBI.US,D,19890403,000000,4.06094,4.21637,4.05027,4.16814,1385293.7950701,0
+PBI.US,D,19890404,000000,4.14672,4.15738,4.0985,4.12021,979350.69739651,0
+PBI.US,D,19890405,000000,4.12021,4.14672,4.07189,4.08803,1148308.0851156,0
+PBI.US,D,19890406,000000,4.07189,4.07189,4.01301,4.02349,1877216.2802522,0
+PBI.US,D,19890407,000000,3.9915,4.13087,3.9915,4.12021,3586962.8531354,0
+PBI.US,D,19890410,000000,4.13087,4.21637,4.12021,4.15738,2400529.9659909,0
+PBI.US,D,19890411,000000,4.16814,4.20541,4.13087,4.17899,2202413.4187723,0
+PBI.US,D,19890412,000000,4.20541,4.22693,4.17899,4.21637,894122.95804227,0
+PBI.US,D,19890413,000000,4.21637,4.21637,4.16814,4.21637,2473046.3148104,0
+PBI.US,D,19890414,000000,4.21637,4.27486,4.20541,4.26439,1816658.632749,0
+PBI.US,D,19890417,000000,4.26439,4.28562,4.25363,4.27486,1163252.5577714,0
+PBI.US,D,19890418,000000,4.31232,4.33393,4.28562,4.31232,999533.80372711,0
+PBI.US,D,19890419,000000,4.29637,4.29637,4.20541,4.22693,931499.2351084,0
+PBI.US,D,19890420,000000,4.18927,4.18927,4.01301,4.02349,3734985.4863695,0
+PBI.US,D,19890421,000000,4.07189,4.20541,4.07189,4.20541,3317828.0480866,0
+PBI.US,D,19890424,000000,4.20541,4.20541,4.12021,4.12021,933002.53141734,0
+PBI.US,D,19890425,000000,4.13087,4.15738,4.0985,4.0985,805159.88132205,0
+PBI.US,D,19890426,000000,4.07189,4.08803,4.02349,4.05027,1947483.9309919,0
+PBI.US,D,19890427,000000,4.06094,4.07189,4.05027,4.05027,1532568.9444053,0
+PBI.US,D,19890428,000000,4.07189,4.08803,4.03971,4.03971,2005798.0857349,0
+PBI.US,D,19890501,000000,4.02349,4.03971,3.93281,4.00196,1954209.203953,0
+PBI.US,D,19890502,000000,4.00196,4.03971,4.00196,4.00196,2412490.749435,0
+PBI.US,D,19890503,000000,4.01301,4.01301,3.94327,3.9915,1426413.7380136,0
+PBI.US,D,19890504,000000,3.9646,4.01301,3.94327,3.9915,2571727.7232784,0
+PBI.US,D,19890505,000000,4.01301,4.07189,4.01301,4.05027,993558.09679269,0
+PBI.US,D,19890508,000000,4.05027,4.06094,4.00196,4.03971,1029436.2828695,0
+PBI.US,D,19890509,000000,4.03971,4.08803,4.00196,4.02349,1014485.5638303,0
+PBI.US,D,19890510,000000,4.02349,4.0985,4.01301,4.08803,778990.65741778,0
+PBI.US,D,19890511,000000,4.08803,4.10916,4.03971,4.06094,1217087.0144413,0
+PBI.US,D,19890512,000000,4.07189,4.18927,4.07189,4.15738,4396609.7199778,0
+PBI.US,D,19890515,000000,4.17899,4.26439,4.17899,4.26439,3535383.3409287,0
+PBI.US,D,19890516,000000,4.23768,4.25363,4.21637,4.23768,1301563.1056412,0
+PBI.US,D,19890517,000000,4.23768,4.28562,4.21637,4.23768,4368944.4872122,0
+PBI.US,D,19890518,000000,4.22693,4.35535,4.22693,4.34478,2487244.3446312,0
+PBI.US,D,19890519,000000,4.37149,4.40367,4.35535,4.39263,1690309.9093874,0
+PBI.US,D,19890522,000000,4.4516,4.46774,4.43018,4.44103,1653683.1983478,0
+PBI.US,D,19890523,000000,4.46774,4.46774,4.40367,4.40367,920285.93556299,0
+PBI.US,D,19890524,000000,4.38187,4.38187,4.28562,4.34478,494908.25652158,0
+PBI.US,D,19890525,000000,4.32308,4.38187,4.32308,4.36054,461269.39894927,0
+PBI.US,D,19890526,000000,4.37149,4.37149,4.28562,4.29637,722926.24181858,0
+PBI.US,D,19890530,000000,4.29637,4.29637,4.26439,4.28562,1085505.9037883,0
+PBI.US,D,19890531,000000,4.27486,4.28562,4.25363,4.26439,1556492.5934216,0
+PBI.US,D,19890601,000000,4.27486,4.28562,4.26439,4.28562,1166995.1825848,0
+PBI.US,D,19890602,000000,4.26439,4.37149,4.26439,4.36054,3178778.3448296,0
+PBI.US,D,19890605,000000,4.40367,4.43018,4.34478,4.36054,2636020.7081476,0
+PBI.US,D,19890606,000000,4.41962,4.41962,4.37149,4.41962,1657420.6178417,0
+PBI.US,D,19890607,000000,4.40367,4.49972,4.40367,4.49972,2528369.4928944,0
+PBI.US,D,19890608,000000,4.52653,4.62297,4.51068,4.5855,1967670.1605142,0
+PBI.US,D,19890609,000000,4.59588,4.63334,4.54784,4.63334,838052.29605952,0
+PBI.US,D,19890612,000000,4.63334,4.63334,4.49972,4.5855,1414448.7903137,0
+PBI.US,D,19890613,000000,4.52653,4.5589,4.51068,4.51068,827590.64466857,0
+PBI.US,D,19890614,000000,4.52653,4.5589,4.49972,4.5589,764791.586533,0
+PBI.US,D,19890615,000000,4.54784,4.54784,4.4516,4.47849,1796474.4853545,0
+PBI.US,D,19890616,000000,4.46774,4.52653,4.46774,4.51068,1901136.8060766,0
+PBI.US,D,19890619,000000,4.51068,4.52653,4.49972,4.51068,733391.0164013,0
+PBI.US,D,19890620,000000,4.53671,4.53671,4.49972,4.49972,672089.00819111,0
+PBI.US,D,19890621,000000,4.4516,4.46774,4.38187,4.40367,2825161.2021974,0
+PBI.US,D,19890622,000000,4.37149,4.37149,4.31232,4.36054,3195215.7031549,0
+PBI.US,D,19890623,000000,4.36054,4.57484,4.34478,4.57484,3576497.0374887,0
+PBI.US,D,19890626,000000,4.5855,4.5855,4.53671,4.54784,708715.71923062,0
+PBI.US,D,19890627,000000,4.5589,4.62297,4.54784,4.62297,1632747.4027989,0
+PBI.US,D,19890628,000000,4.63334,4.63334,4.49972,4.53671,1413701.3064148,0
+PBI.US,D,19890629,000000,4.47849,4.47849,4.33393,4.36054,2531358.3874254,0
+PBI.US,D,19890630,000000,4.36054,4.36054,4.26439,4.27486,1152795.0706361,0
+PBI.US,D,19890703,000000,4.27486,4.28562,4.25363,4.28562,540512.06179377,0
+PBI.US,D,19890705,000000,4.27486,4.32308,4.22693,4.28562,2144103.428285,0
+PBI.US,D,19890706,000000,4.28562,4.34478,4.28562,4.31232,967387.83182449,0
+PBI.US,D,19890707,000000,4.32308,4.44103,4.31232,4.41962,1672365.0904973,0
+PBI.US,D,19890710,000000,4.41962,4.5589,4.40367,4.54784,1735916.8378513,0
+PBI.US,D,19890711,000000,4.59588,4.62297,4.53671,4.53671,1820395.011179,0
+PBI.US,D,19890712,000000,4.54784,4.60693,4.54784,4.59588,1728438.8756719,0
+PBI.US,D,19890713,000000,4.59588,4.62297,4.57484,4.62297,1572196.0016792,0
+PBI.US,D,19890714,000000,4.62297,4.71393,4.60693,4.71393,2762364.2261897,0
+PBI.US,D,19890717,000000,4.71393,4.71393,4.65485,4.70288,850757.44021069,0
+PBI.US,D,19890718,000000,4.69231,4.70288,4.64439,4.65485,423887.91656352,0
+PBI.US,D,19890719,000000,4.63334,4.66571,4.62297,4.65485,783481.80719393,0
+PBI.US,D,19890720,000000,4.68194,4.69231,4.60693,4.60693,1642465.7345467,0
+PBI.US,D,19890721,000000,4.57484,4.59588,4.52653,4.59588,2632288.4939735,0
+PBI.US,D,19890724,000000,4.5855,4.64439,4.57484,4.59588,465753.26127795,0
+PBI.US,D,19890725,000000,4.60693,4.65485,4.52653,4.53671,1371092.6420573,0
+PBI.US,D,19890726,000000,4.5589,4.59588,4.53671,4.5855,1181946.942688,0
+PBI.US,D,19890727,000000,4.63334,4.68194,4.62297,4.64439,900855.51845079,0
+PBI.US,D,19890728,000000,4.65485,4.75119,4.64439,4.75119,1033923.2683899,0
+PBI.US,D,19890731,000000,4.75119,4.87963,4.74053,4.87963,1691057.3932861,0
+PBI.US,D,19890801,000000,4.86886,4.92775,4.83679,4.84764,1609573.3198092,0
+PBI.US,D,19890802,000000,4.83679,4.87963,4.74053,4.77272,1007010.7248426,0
+PBI.US,D,19890803,000000,4.77272,4.78875,4.76185,4.77272,591351.37754909,0
+PBI.US,D,19890804,000000,4.77272,4.79951,4.76185,4.77272,908327.23424667,0
+PBI.US,D,19890807,000000,4.77272,4.86886,4.76185,4.8583,1913097.5895209,0
+PBI.US,D,19890808,000000,4.86886,4.95465,4.84764,4.9436,1681342.18473,0
+PBI.US,D,19890809,000000,4.92775,4.99211,4.91699,4.92775,771516.85949404,0
+PBI.US,D,19890810,000000,4.92775,4.95465,4.90633,4.92775,1172975.053775,0
+PBI.US,D,19890811,000000,4.95465,5.05098,4.9436,4.96501,1271657.503307,0
+PBI.US,D,19890814,000000,4.92775,4.96501,4.90633,4.92775,859730.37018764,0
+PBI.US,D,19890815,000000,4.92775,5.02427,4.90633,4.97625,1235028.7101396,0
+PBI.US,D,19890816,000000,4.99211,5.06136,4.99211,5.05098,785724.25889022,0
+PBI.US,D,19890817,000000,5.05098,5.06136,4.92775,4.97625,1039906.2627719,0
+PBI.US,D,19890818,000000,4.95465,5.01352,4.95465,5.01352,367070.81174592,0
+PBI.US,D,19890821,000000,4.99211,5.05098,4.89576,4.89576,1585649.670793,0
+PBI.US,D,19890822,000000,4.80988,4.86886,4.80988,4.84764,808898.34187981,0
+PBI.US,D,19890823,000000,4.86886,4.95465,4.8583,4.95465,873190.28568506,0
+PBI.US,D,19890824,000000,4.97625,5.12005,4.97625,5.12005,1724702.497242,0
+PBI.US,D,19890825,000000,5.13647,5.24338,5.12005,5.22744,1104951.9368595,0
+PBI.US,D,19890828,000000,5.19536,5.21688,5.17912,5.21688,613774.85344813,0
+PBI.US,D,19890829,000000,5.20622,5.21688,5.06136,5.09921,724420.16855219,0
+PBI.US,D,19890830,000000,5.05098,5.09921,5.00267,5.01352,992058.96473946,0
+PBI.US,D,19890831,000000,5.05098,5.07222,5.04032,5.07222,968879.67643024,0
+PBI.US,D,19890901,000000,5.02427,5.05098,5.01352,5.02427,930007.39050265,0
+PBI.US,D,19890905,000000,5.02427,5.07222,5.00267,5.02427,915801.0321704,0
+PBI.US,D,19890906,000000,5.01352,5.01352,4.9436,4.95465,1242503.5491272,0
+PBI.US,D,19890907,000000,4.97625,5.01352,4.9436,4.95465,872446.966042,0
+PBI.US,D,19890908,000000,4.97625,5.01352,4.9436,4.99211,1005516.798109,0
+PBI.US,D,19890911,000000,4.96501,4.96501,4.91699,4.91699,376038.53640325,0
+PBI.US,D,19890912,000000,4.91699,4.9436,4.88529,4.88529,515839.88781488,0
+PBI.US,D,19890913,000000,4.89576,4.91699,4.74053,4.76185,947201.60230211,0
+PBI.US,D,19890914,000000,4.76185,4.76185,4.64439,4.69231,2342213.7291201,0
+PBI.US,D,19890915,000000,4.63334,4.69231,4.61759,4.69231,2209891.3809518,0
+PBI.US,D,19890918,000000,4.66571,4.71393,4.65485,4.69231,576393.37106236,0
+PBI.US,D,19890919,000000,4.66571,4.71393,4.65485,4.69231,834317.99975747,0
+PBI.US,D,19890920,000000,4.68194,4.71393,4.66571,4.66571,656389.76418918,0
+PBI.US,D,19890921,000000,4.69231,4.82074,4.69231,4.76185,1179703.4499277,0
+PBI.US,D,19890922,000000,4.74053,4.82074,4.72431,4.79951,1184937.919347,0
+PBI.US,D,19890925,000000,4.77272,4.80988,4.77272,4.77272,473976.62522829,0
+PBI.US,D,19890926,000000,4.77272,4.79951,4.76185,4.76185,883657.14239562,0
+PBI.US,D,19890927,000000,4.75119,4.80988,4.75119,4.78875,519578.34837262,0
+PBI.US,D,19890928,000000,4.79951,4.82074,4.75119,4.78875,382017.36652946,0
+PBI.US,D,19890929,000000,4.80988,4.82074,4.77272,4.80988,763297.6597994,0
+PBI.US,D,19891002,000000,4.78875,4.8583,4.78875,4.83679,398470.3408137,0
+PBI.US,D,19891003,000000,4.83679,4.89576,4.79951,4.89576,951691.71101433,0
+PBI.US,D,19891004,000000,4.89576,5.05098,4.88529,5.02427,756569.26364658,0
+PBI.US,D,19891005,000000,5.01352,5.04032,4.99211,5.00267,1004022.8713754,0
+PBI.US,D,19891006,000000,5.01352,5.06136,4.97625,5.00267,1183440.8694216,0
+PBI.US,D,19891009,000000,5.01352,5.01352,4.96501,4.99211,215307.63582621,0
+PBI.US,D,19891010,000000,5.01352,5.02427,4.9436,4.9436,1022705.8045888,0
+PBI.US,D,19891011,000000,4.9436,4.96501,4.90633,4.92775,388742.6394905,0
+PBI.US,D,19891012,000000,4.92775,4.92775,4.84764,4.8583,335675.44693383,0
+PBI.US,D,19891013,000000,4.84764,4.84764,4.70288,4.70288,1335205.0864053,0
+PBI.US,D,19891016,000000,4.68194,4.84764,4.5589,4.84764,2585181.3923924,0
+PBI.US,D,19891017,000000,4.74053,4.76185,4.61759,4.65485,2317547.8015246,0
+PBI.US,D,19891018,000000,4.65485,4.72431,4.63334,4.69231,787218.18562382,0
+PBI.US,D,19891019,000000,4.71393,4.78875,4.71393,4.76185,2024488.3063958,0
+PBI.US,D,19891020,000000,4.76185,4.79951,4.74053,4.77272,2084293.2646806,0
+PBI.US,D,19891023,000000,4.76185,4.78875,4.69231,4.71393,588363.52408187,0
+PBI.US,D,19891024,000000,4.72431,4.72431,4.51068,4.59588,2856566.9776488,0
+PBI.US,D,19891025,000000,4.61759,4.64439,4.56927,4.56927,876929.78730674,0
+PBI.US,D,19891026,000000,4.59588,4.60693,4.49972,4.49972,636947.89537379,0
+PBI.US,D,19891027,000000,4.49972,4.51068,4.36601,4.46189,1347913.3537482,0
+PBI.US,D,19891030,000000,4.51068,4.56927,4.48935,4.54784,855244.42573113,0
+PBI.US,D,19891031,000000,4.56927,4.61759,4.53671,4.56927,853755.70431715,0
+PBI.US,D,19891101,000000,4.5855,4.59588,4.53671,4.53671,587611.87592741,0
+PBI.US,D,19891102,000000,4.54784,4.56927,4.52143,4.53671,1072050.1525467,0
+PBI.US,D,19891103,000000,4.5589,4.65485,4.54784,4.64439,748344.85863231,0
+PBI.US,D,19891106,000000,4.63334,4.64439,4.52143,4.56927,784974.69286361,0
+PBI.US,D,19891107,000000,4.5855,4.5855,4.54784,4.5589,463514.97383735,0
+PBI.US,D,19891108,000000,4.60693,4.66571,4.59588,4.64439,870948.87505269,0
+PBI.US,D,19891109,000000,4.64439,4.66571,4.60693,4.63334,583126.97253482,0
+PBI.US,D,19891110,000000,4.64439,4.69231,4.63334,4.68194,322959.89214341,0
+PBI.US,D,19891113,000000,4.70288,4.71393,4.61759,4.64439,377535.58632864,0
+PBI.US,D,19891114,000000,4.63334,4.66571,4.63334,4.63334,352115.92845098,0
+PBI.US,D,19891115,000000,4.59588,4.59588,4.54784,4.54784,2285396.6243025,0
+PBI.US,D,19891116,000000,4.53671,4.63334,4.51068,4.63334,923274.83009413,0
+PBI.US,D,19891117,000000,4.66571,4.71393,4.64439,4.71393,717691.77239936,0
+PBI.US,D,19891120,000000,4.69231,4.70288,4.65485,4.70288,838796.65676651,0
+PBI.US,D,19891121,000000,4.75119,4.83679,4.72978,4.74053,1007756.1266135,0
+PBI.US,D,19891122,000000,4.72978,4.75119,4.68194,4.74053,650408.85193512,0
+PBI.US,D,19891124,000000,4.71393,4.74053,4.71393,4.74053,441830.65332567,0
+PBI.US,D,19891127,000000,4.75119,4.76185,4.70288,4.70288,591351.37754909,0
+PBI.US,D,19891128,000000,4.71393,4.72978,4.60693,4.61759,1923564.4462313,0
+PBI.US,D,19891129,000000,4.59588,4.68194,4.54784,4.66571,1889176.0226325,0
+PBI.US,D,19891130,000000,4.66571,4.72978,4.63334,4.65485,492665.80482528,0
+PBI.US,D,19891201,000000,4.70288,4.88529,4.69231,4.78875,966639.3068618,0
+PBI.US,D,19891204,000000,4.76185,4.83679,4.76185,4.80988,802920.55281753,0
+PBI.US,D,19891205,000000,4.83679,4.9436,4.82612,4.90633,390992.37863427,0
+PBI.US,D,19891206,000000,4.90633,4.93303,4.8583,4.90633,544994.88305851,0
+PBI.US,D,19891207,000000,4.88529,4.98144,4.88529,4.95465,821609.73241453,0
+PBI.US,D,19891208,000000,4.95465,5.02928,4.95465,4.95465,2241290.9100196,0
+PBI.US,D,19891211,000000,4.95465,4.95465,4.87425,4.90633,988324.6684374,0
+PBI.US,D,19891212,000000,4.71393,4.72978,4.42508,4.56927,5699665.7112887,0
+PBI.US,D,19891213,000000,4.5589,4.5855,4.53671,4.5589,2694335.9039545,0
+PBI.US,D,19891214,000000,4.56927,4.5855,4.53671,4.5589,1591631.624111,0
+PBI.US,D,19891215,000000,4.5589,4.5589,4.4516,4.47321,2405764.4354101,0
+PBI.US,D,19891218,000000,4.46189,4.48935,4.41404,4.42508,2209143.897053,0
+PBI.US,D,19891219,000000,4.40367,4.40367,4.35535,4.37668,3981691.6101996,0
+PBI.US,D,19891220,000000,4.37668,4.40367,4.35535,4.40367,1744142.2839296,0
+PBI.US,D,19891221,000000,4.41404,4.44103,4.37668,4.40367,1159515.1382775,0
+PBI.US,D,19891222,000000,4.40367,4.4516,4.40367,4.4516,699754.24095684,0
+PBI.US,D,19891226,000000,4.4516,4.46189,4.42508,4.44103,578634.78169474,0
+PBI.US,D,19891227,000000,4.4516,4.47321,4.37668,4.46189,1003275.3874766,0
+PBI.US,D,19891228,000000,4.51068,4.5589,4.48935,4.54784,1393518.2000843,0
+PBI.US,D,19891229,000000,4.54784,4.61759,4.53671,4.56927,550231.43460557,0
+PBI.US,D,19900102,000000,4.52143,4.65485,4.49972,4.61759,1150549.4957481,0
+PBI.US,D,19900103,000000,4.61759,4.61759,4.5589,4.61759,1161013.2292669,0
+PBI.US,D,19900104,000000,4.61759,4.61759,4.56927,4.61759,795438.42638239,0
+PBI.US,D,19900105,000000,4.61759,4.64439,4.59588,4.64439,1006267.4051996,0
+PBI.US,D,19900108,000000,4.61759,4.64439,4.61759,4.61759,544251.56341544,0
+PBI.US,D,19900109,000000,4.61759,4.65485,4.54784,4.5855,693020.63948439,0
+PBI.US,D,19900110,000000,4.5589,4.59588,4.54784,4.56927,426875.77003073,0
+PBI.US,D,19900111,000000,4.54784,4.65485,4.54784,4.61759,964399.97835728,0
+PBI.US,D,19900112,000000,4.54784,4.56927,4.47321,4.52143,2056635.3193624,0
+PBI.US,D,19900115,000000,4.42508,4.46189,4.37668,4.39263,1137838.1052134,0
+PBI.US,D,19900116,000000,4.32846,4.35535,4.25881,4.3179,6539960.4590445,0
+PBI.US,D,19900117,000000,4.32846,4.34478,4.2323,4.2323,1948983.0630451,0
+PBI.US,D,19900118,000000,4.24825,4.24825,4.10368,4.13587,1169988.2413717,0
+PBI.US,D,19900119,000000,4.13587,4.17323,4.10368,4.10368,2617328.4053589,0
+PBI.US,D,19900122,000000,4.11464,4.1253,3.95902,3.96998,2805722.4565738,0
+PBI.US,D,19900123,000000,3.99678,4.00734,3.94856,3.94856,2369127.3137313,0
+PBI.US,D,19900124,000000,3.87354,4.13587,3.87354,4.07708,3677419.8565892,0
+PBI.US,D,19900125,000000,4.10368,4.1253,4.05575,4.06613,960658.39460774,0
+PBI.US,D,19900126,000000,4.07708,4.16295,4.06613,4.1519,1027940.274008,0
+PBI.US,D,19900129,000000,4.16295,4.21089,4.16295,4.17323,1440612.8088983,0
+PBI.US,D,19900130,000000,4.16295,4.20022,4.11464,4.1253,1513877.6826805,0
+PBI.US,D,19900131,000000,4.1519,4.16295,4.13587,4.16295,1217087.0144413,0
+PBI.US,D,19900201,000000,4.21089,4.21089,4.17323,4.18399,458275.29909851,0
+PBI.US,D,19900202,000000,4.17323,4.21089,4.1519,4.18399,1587890.0403616,0
+PBI.US,D,19900205,000000,4.1519,4.1519,3.96998,4.01811,1309783.3463998,0
+PBI.US,D,19900206,000000,3.99678,4.02904,3.90043,4.02904,6827785.4847542,0
+PBI.US,D,19900207,000000,4.06613,4.2323,4.06613,4.21089,2227828.9123942,0
+PBI.US,D,19900208,000000,4.20022,4.21089,4.11464,4.11464,2994863.9916876,0
+PBI.US,D,19900209,000000,4.11464,4.21089,4.11464,4.21089,1319504.8013394,0
+PBI.US,D,19900212,000000,4.18399,4.2323,4.16295,4.18399,854502.14715199,0
+PBI.US,D,19900213,000000,4.20022,4.22135,4.16295,4.21089,453042.91180715,0
+PBI.US,D,19900214,000000,4.20022,4.22135,4.18399,4.20022,1041399.1484416,0
+PBI.US,D,19900215,000000,4.20022,4.25881,4.18399,4.2323,651157.37689782,0
+PBI.US,D,19900216,000000,4.25363,4.26439,4.20541,4.25363,690779.22885203,0
+PBI.US,D,19900220,000000,4.22693,4.22693,4.09311,4.13087,1585649.670793,0
+PBI.US,D,19900221,000000,4.12021,4.21637,4.10368,4.21637,922530.46938715,0
+PBI.US,D,19900222,000000,4.21637,4.38753,4.20541,4.26439,1104951.9368595,0
+PBI.US,D,19900223,000000,4.21637,4.22693,4.15738,4.18927,599568.49511588,0
+PBI.US,D,19900226,000000,4.18927,4.27486,4.17899,4.27486,752081.23706221,0
+PBI.US,D,19900227,000000,4.26439,4.38753,4.25363,4.28562,1064572.1903672,0
+PBI.US,D,19900228,000000,4.28562,4.37149,4.28562,4.34978,1477993.2502202,0
+PBI.US,D,19900301,000000,4.33393,4.40875,4.32308,4.398,1855531.9597406,0
+PBI.US,D,19900302,000000,4.398,4.41962,4.37149,4.398,533784.70670487,0
+PBI.US,D,19900305,000000,4.398,4.40875,4.37149,4.38753,646669.35031345,0
+PBI.US,D,19900306,000000,4.398,4.41962,4.36054,4.398,1027199.0364928,0
+PBI.US,D,19900307,000000,4.41962,4.51567,4.41962,4.46774,1454821.2493585,0
+PBI.US,D,19900308,000000,4.46774,4.56927,4.45708,4.56927,1074296.7684986,0
+PBI.US,D,19900309,000000,4.55332,4.55332,4.45708,4.48377,858986.00948066,0
+PBI.US,D,19900312,000000,4.48377,4.48377,4.398,4.45708,550231.43460557,0
+PBI.US,D,19900313,000000,4.45708,4.53181,4.41962,4.41962,1486211.4088508,0
+PBI.US,D,19900314,000000,4.41962,4.45708,4.398,4.41962,629478.26170576,0
+PBI.US,D,19900315,000000,4.40875,4.50482,4.40875,4.45708,965888.69977125,0
+PBI.US,D,19900316,000000,4.50482,4.50482,4.46774,4.49444,791706.2122082,0
+PBI.US,D,19900319,000000,4.49444,4.55332,4.44651,4.51567,577145.01921683,0
+PBI.US,D,19900320,000000,4.54286,4.60125,4.54286,4.59069,793195.97468611,0
+PBI.US,D,19900321,000000,4.58003,4.59069,4.54286,4.55332,949447.17719019,0
+PBI.US,D,19900322,000000,4.54286,4.55332,4.48377,4.49444,597326.04341958,0
+PBI.US,D,19900323,000000,4.50482,4.53181,4.38753,4.48377,852261.77758355,0
+PBI.US,D,19900326,000000,4.53181,4.53181,4.45708,4.50482,666109.13700098,0
+PBI.US,D,19900327,000000,4.51567,4.67628,4.50482,4.61759,968879.67643024,0
+PBI.US,D,19900328,000000,4.61759,4.63901,4.56927,4.62806,524066.37495699,0
+PBI.US,D,19900329,000000,4.61759,4.62806,4.56927,4.59069,432859.80547656,0
+PBI.US,D,19900330,000000,4.56927,4.58003,4.49444,4.53181,592845.3042827,0
+PBI.US,D,19900402,000000,4.48377,4.60125,4.48377,4.60125,424635.40046227,0
+PBI.US,D,19900403,000000,4.58003,4.62806,4.56927,4.59069,736378.86986851,0
+PBI.US,D,19900404,000000,4.55332,4.56927,4.48377,4.50482,1608821.6716548,0
+PBI.US,D,19900405,000000,4.53181,4.53181,4.44651,4.49444,690031.74495326,0
+PBI.US,D,19900406,000000,4.46774,4.50482,4.46774,4.46774,429119.26279095,0
+PBI.US,D,19900409,000000,4.48377,4.54286,4.46774,4.54286,377535.58632864,0
+PBI.US,D,19900410,000000,4.54286,4.62806,4.53181,4.62806,471734.17353199,0
+PBI.US,D,19900411,000000,4.61759,4.66571,4.54286,4.54286,690031.74495326,0
+PBI.US,D,19900412,000000,4.55332,4.71393,4.55332,4.71393,679561.76505091,0
+PBI.US,D,19900416,000000,4.76185,4.77272,4.72431,4.72431,334929.00409899,0
+PBI.US,D,19900417,000000,4.62806,4.64947,4.56927,4.60125,1027199.0364928,0
+PBI.US,D,19900418,000000,4.58003,4.60125,4.55332,4.56927,610789.08210877,0
+PBI.US,D,19900419,000000,4.54286,4.55332,4.50482,4.50482,880659.91935309,0
+PBI.US,D,19900420,000000,4.53181,4.55332,4.48377,4.50482,1042897.2394308,0
+PBI.US,D,19900423,000000,4.45708,4.46774,4.43555,4.44651,600321.18433427,0
+PBI.US,D,19900424,000000,4.44651,4.50482,4.40875,4.44651,909075.75920936,0
+PBI.US,D,19900425,000000,4.48377,4.59069,4.48377,4.59069,1534061.8300751,0
+PBI.US,D,19900426,000000,4.59069,4.61759,4.50482,4.56927,1483976.244602,0
+PBI.US,D,19900427,000000,4.55332,4.56927,4.53181,4.54286,1033175.7844912,0
+PBI.US,D,19900430,000000,4.53181,4.56927,4.53181,4.55332,650408.85193512,0
+PBI.US,D,19900501,000000,4.54286,4.56927,4.51567,4.56927,461269.39894927,0
+PBI.US,D,19900502,000000,4.56927,4.56927,4.51567,4.55332,474722.0269992,0
+PBI.US,D,19900503,000000,4.56927,4.60125,4.53181,4.55332,2505194.3688408,0
+PBI.US,D,19900504,000000,4.56927,4.56927,4.48377,4.54286,1572948.6908976,0
+PBI.US,D,19900507,000000,4.55332,4.55332,4.50482,4.51567,1620039.1354559,0
+PBI.US,D,19900508,000000,4.50482,4.55332,4.50482,4.55332,1034669.7112249,0
+PBI.US,D,19900509,000000,4.53181,4.60125,4.53181,4.59069,1771792.9418003,0
+PBI.US,D,19900510,000000,4.59069,4.62806,4.58003,4.59069,1211110.2664431,0
+PBI.US,D,19900511,000000,4.61759,4.63901,4.59069,4.63901,2061122.3048828,0
+PBI.US,D,19900514,000000,4.64947,4.74601,4.63901,4.73507,1524344.5393911,0
+PBI.US,D,19900515,000000,4.72431,4.78328,4.71393,4.74601,1322495.7779983,0
+PBI.US,D,19900516,000000,4.74601,4.78328,4.71393,4.78328,841783.46916979,0
+PBI.US,D,19900517,000000,4.78328,4.82074,4.6977,4.71393,598827.25760066,0
+PBI.US,D,19900518,000000,4.6977,4.73507,4.68703,4.73507,681065.06135985,0
+PBI.US,D,19900521,000000,4.71892,4.85272,4.71892,4.75119,679561.76505091,0
+PBI.US,D,19900522,000000,4.7779,4.83679,4.74053,4.83679,1039157.7378092,0
+PBI.US,D,19900523,000000,4.86348,4.90104,4.82612,4.90104,781239.35549762,0
+PBI.US,D,19900524,000000,4.9119,4.92227,4.86348,4.88529,835063.40152838,0
+PBI.US,D,19900525,000000,4.88529,4.94927,4.86348,4.93832,497895.06892486,0
+PBI.US,D,19900529,000000,4.92227,5.05618,4.88529,5.05618,867216.66087849,0
+PBI.US,D,19900530,000000,5.05618,5.07222,5.04533,5.07222,678072.00257302,0
+PBI.US,D,19900531,000000,5.05618,5.08316,5.04533,5.07222,658633.2569494,0
+PBI.US,D,19900601,000000,5.09392,5.12005,5.07222,5.10459,1178213.6874498,0
+PBI.US,D,19900604,000000,5.10459,5.20622,5.09392,5.16846,933002.53141734,0
+PBI.US,D,19900605,000000,5.14175,5.21688,5.131,5.14175,734881.81994312,0
+PBI.US,D,19900606,000000,5.12005,5.17912,5.12005,5.16846,1001033.9768443,0
+PBI.US,D,19900607,000000,5.14175,5.21688,5.09392,5.16846,3389592.7487517,0
+PBI.US,D,19900608,000000,5.12005,5.14175,5.03485,5.04533,536024.0352094,0
+PBI.US,D,19900611,000000,5.03485,5.07222,4.99729,5.00815,648168.48236668,0
+PBI.US,D,19900612,000000,4.99729,5.07222,4.99729,5.05618,810392.26861342,0
+PBI.US,D,19900613,000000,5.04533,5.04533,4.93832,4.94927,964399.97835728,0
+PBI.US,D,19900614,000000,4.92227,4.93832,4.87425,4.92227,896369.57399428,0
+PBI.US,D,19900615,000000,4.85272,4.88529,4.85272,4.86348,1557240.0773204,0
+PBI.US,D,19900618,000000,4.87425,4.87425,4.74053,4.81566,803664.91352452,0
+PBI.US,D,19900619,000000,4.81566,4.9119,4.78875,4.88529,1341190.162915,0
+PBI.US,D,19900620,000000,4.90104,4.90104,4.81566,4.82612,697505.542877,0
+PBI.US,D,19900621,000000,4.83679,4.83679,4.7779,4.82612,855997.11494952,0
+PBI.US,D,19900622,000000,4.82612,4.82612,4.71892,4.72978,1268668.6087759,0
+PBI.US,D,19900625,000000,4.75119,4.7779,4.70288,4.74053,444820.58892072,0
+PBI.US,D,19900626,000000,4.76724,4.78875,4.58003,4.59588,2904404.9061059,0
+PBI.US,D,19900627,000000,4.61759,4.74053,4.60693,4.68194,1371092.6420573,0
+PBI.US,D,19900628,000000,4.65485,4.76724,4.65485,4.76724,611531.36068791,0
+PBI.US,D,19900629,000000,4.74053,4.83679,4.74053,4.79951,996545.9502599,0
+PBI.US,D,19900702,000000,4.82612,4.86348,4.78875,4.83679,665361.65310222,0
+PBI.US,D,19900703,000000,4.90104,4.90104,4.85272,4.87425,644423.77542537,0
+PBI.US,D,19900705,000000,4.86348,4.86348,4.71892,4.7779,825342.98765265,0
+PBI.US,D,19900706,000000,4.74053,4.85272,4.74053,4.83679,912072.98225191,0
+PBI.US,D,19900709,000000,4.83679,4.86348,4.82612,4.86348,601066.58610519,0
+PBI.US,D,19900710,000000,4.38753,4.398,4.24278,4.24278,12256074.980362,0
+PBI.US,D,19900711,000000,4.25363,4.34978,4.25363,4.31232,5108314.3337396,0
+PBI.US,D,19900712,000000,4.30194,4.36054,4.29099,4.33903,2622564.9569059,0
+PBI.US,D,19900713,000000,4.31232,4.31232,4.24278,4.26439,4806288.1550174,0
+PBI.US,D,19900716,000000,4.28043,4.29099,4.25363,4.26439,2920854.7571983,0
+PBI.US,D,19900717,000000,4.26439,4.29099,4.25363,4.26439,2876000.5179528,0
+PBI.US,D,19900718,000000,4.26439,4.29099,4.25363,4.28043,1371092.6420573,0
+PBI.US,D,19900719,000000,4.25363,4.32846,4.25363,4.30194,1378565.3989173,0
+PBI.US,D,19900720,000000,4.28043,4.28043,4.25363,4.26439,2194940.6619125,0
+PBI.US,D,19900723,000000,4.25363,4.25363,4.15738,4.19484,1874221.1393375,0
+PBI.US,D,19900724,000000,4.16814,4.20541,4.12021,4.15738,2345954.2718056,0
+PBI.US,D,19900725,000000,4.14115,4.14115,4.00734,4.06094,3205688.8062489,0
+PBI.US,D,19900726,000000,4.08245,4.10916,4.04481,4.09311,2485007.0982545,0
+PBI.US,D,19900727,000000,4.07189,4.19484,4.07189,4.17899,1722462.1276735,0
+PBI.US,D,19900730,000000,4.17899,4.20541,4.15738,4.20541,1883941.5532133,0
+PBI.US,D,19900731,000000,4.21637,4.22693,4.14115,4.15738,1383799.8683364,0
+PBI.US,D,19900801,000000,4.12021,4.20541,4.12021,4.19484,2262972.1073395,0
+PBI.US,D,19900802,000000,4.14115,4.15738,4.12021,4.13087,1361369.1049899,0
+PBI.US,D,19900803,000000,4.12021,4.15738,4.09311,4.10916,2195680.8583639,0
+PBI.US,D,19900806,000000,4.04481,4.04481,3.95902,3.97536,1483229.8017672,0
+PBI.US,D,19900807,000000,3.95902,3.98603,3.87354,3.88996,2002810.2322677,0
+PBI.US,D,19900808,000000,3.90043,3.97536,3.90043,3.97536,1436875.3894045,0
+PBI.US,D,19900809,000000,3.95902,4.03405,3.94856,4.02349,1063079.3046975,0
+PBI.US,D,19900810,000000,4.00734,4.02349,3.90043,3.90043,2431928.4539947,0
+PBI.US,D,19900813,000000,3.87354,3.98603,3.85231,3.94856,1242503.5491272,0
+PBI.US,D,19900814,000000,3.95902,3.99678,3.93789,3.95902,922530.46938715,0
+PBI.US,D,19900815,000000,3.98603,4.02349,3.92205,3.94856,758808.59215111,0
+PBI.US,D,19900816,000000,3.92205,3.93789,3.87354,3.90043,585367.34210326,0
+PBI.US,D,19900817,000000,3.82561,3.85231,3.82561,3.84155,1189426.9869952,0
+PBI.US,D,19900820,000000,3.82561,3.88996,3.82561,3.87354,3289417.4135501,0
+PBI.US,D,19900821,000000,3.85759,3.85759,3.75606,3.77239,2158309.7866173,0
+PBI.US,D,19900822,000000,3.77239,3.77239,3.6115,3.6115,2505194.3688408,0
+PBI.US,D,19900823,000000,3.53667,3.56347,3.47779,3.52592,2580697.5300637,0
+PBI.US,D,19900824,000000,3.53667,3.56347,3.44032,3.49921,775257.40217966,0
+PBI.US,D,19900827,000000,3.6115,3.65962,3.57404,3.63293,1220076.9500364,0
+PBI.US,D,19900828,000000,3.64915,3.70803,3.64915,3.67039,962154.4034692,0
+PBI.US,D,19900829,000000,3.65962,3.75606,3.65962,3.75606,583126.97253482,0
+PBI.US,D,19900830,000000,3.78286,3.79372,3.68681,3.69717,1261191.6876603,0
+PBI.US,D,19900831,000000,3.75606,3.77239,3.69717,3.70803,678072.00257302,0
+PBI.US,D,19900904,000000,3.68681,3.69717,3.65962,3.69717,606297.93233262,0
+PBI.US,D,19900905,000000,3.69717,3.70803,3.67039,3.70803,552474.92736579,0
+PBI.US,D,19900906,000000,3.71879,3.71879,3.67039,3.68681,503880.14543462,0
+PBI.US,D,19900907,000000,3.67039,3.74549,3.67039,3.74549,814132.81129902,0
+PBI.US,D,19900910,000000,3.73473,3.75606,3.67039,3.68681,1571447.4767165,0
+PBI.US,D,19900911,000000,3.68681,3.69717,3.6115,3.63293,2438650.603764,0
+PBI.US,D,19900912,000000,3.64915,3.64915,3.63293,3.64915,941221.73111199,0
+PBI.US,D,19900913,000000,3.64915,3.64915,3.57404,3.60084,1222315.237477,0
+PBI.US,D,19900914,000000,3.58499,3.6115,3.53667,3.54753,1033923.2683899,0
+PBI.US,D,19900917,000000,3.60084,3.60084,3.46175,3.49921,1372589.6919828,0
+PBI.US,D,19900918,000000,3.49921,3.49921,3.31729,3.36511,2744417.3251718,0
+PBI.US,D,19900919,000000,3.19433,3.19433,2.90002,2.95871,3862080.652566,0
+PBI.US,D,19900920,000000,2.94804,2.96966,2.87322,2.90002,3081587.7399032,0
+PBI.US,D,19900921,000000,2.92134,2.92134,2.87322,2.90002,2615085.9536625,0
+PBI.US,D,19900924,000000,2.88387,2.90002,2.8251,2.8251,1244747.0418876,0
+PBI.US,D,19900925,000000,2.8251,2.87322,2.81443,2.84661,1570695.8285621,0
+PBI.US,D,19900926,000000,2.87322,2.90002,2.87322,2.88387,970376.72635562,0
+PBI.US,D,19900927,000000,2.87322,2.90002,2.76073,2.77687,1124381.3129077,0
+PBI.US,D,19900928,000000,2.77687,2.81443,2.65392,2.78763,2840115.0444284,0
+PBI.US,D,19901001,000000,2.81443,2.94804,2.81443,2.94804,2781800.8896854,0
+PBI.US,D,19901002,000000,3.07099,3.08194,2.98551,3.02296,3277460.7943615,0
+PBI.US,D,19901003,000000,3.02296,3.02296,2.99626,2.99626,1166995.1825848,0
+PBI.US,D,19901004,000000,3.02296,3.07099,2.98551,3.07099,2492482.9783061,0
+PBI.US,D,19901005,000000,2.96966,3.14601,2.96966,3.11941,1931789.8923096,0
+PBI.US,D,19901008,000000,3.15687,3.15687,3.07099,3.10865,769275.44886167,0
+PBI.US,D,19901009,000000,3.08194,3.0928,3.03372,3.06062,534528.02634794,0
+PBI.US,D,19901010,000000,3.06062,3.10865,2.98551,3.10865,676573.9115837,0
+PBI.US,D,19901011,000000,3.12988,3.16763,3.10865,3.10865,3121952.9115005,0
+PBI.US,D,19901012,000000,3.1782,3.28,3.1782,3.2316,1472016.5022218,0
+PBI.US,D,19901015,000000,3.2316,3.25302,3.19433,3.24255,1332217.2329381,0
+PBI.US,D,19901016,000000,3.25302,3.26906,3.2316,3.2316,906087.90574215,0
+PBI.US,D,19901017,000000,3.25302,3.25302,3.21556,3.21556,2572473.1250493,0
+PBI.US,D,19901018,000000,3.21556,3.2316,3.12988,3.19433,1933280.6958514,0
+PBI.US,D,19901019,000000,3.19433,3.2316,3.1782,3.21556,1166247.698686,0
+PBI.US,D,19901022,000000,3.24255,3.32785,3.2316,3.24255,2307830.5108408,0
+PBI.US,D,19901023,000000,3.16763,3.21556,3.15687,3.19433,844779.6511484,0
+PBI.US,D,19901024,000000,3.19433,3.33869,3.19433,3.31729,963655.61765029,0
+PBI.US,D,19901025,000000,3.32785,3.33869,3.28,3.29067,990563.99694193,0
+PBI.US,D,19901026,000000,3.26906,3.32785,3.24255,3.24255,1258201.7520652,0
+PBI.US,D,19901029,000000,3.2316,3.26906,3.16763,3.16763,1528830.4838476,0
+PBI.US,D,19901030,000000,3.19433,3.28,3.14601,3.24255,1572948.6908976,0
+PBI.US,D,19901031,000000,3.25302,3.30133,3.24255,3.24255,2452110.5192614,0
+PBI.US,D,19901101,000000,3.24255,3.25302,3.2316,3.24255,3787320.8109862,0
+PBI.US,D,19901102,000000,3.24255,3.26906,3.21556,3.25302,1431643.0021131,0
+PBI.US,D,19901105,000000,3.28,3.31729,3.19433,3.29067,711710.86014531,0
+PBI.US,D,19901106,000000,3.26906,3.37616,3.26906,3.35474,832069.30167762,0
+PBI.US,D,19901107,000000,3.33869,3.35474,3.29067,3.29067,418652.40608037,0
+PBI.US,D,19901108,000000,3.26906,3.33869,3.2316,3.32785,935242.90098579,0
+PBI.US,D,19901109,000000,3.31729,3.46175,3.31729,3.46175,1027940.274008,0
+PBI.US,D,19901112,000000,3.46175,3.62236,3.46175,3.6115,885153.15125708,0
+PBI.US,D,19901113,000000,3.58499,3.60084,3.49921,3.56347,614522.33734689,0
+PBI.US,D,19901114,000000,3.53667,3.63293,3.53667,3.60084,856743.55778436,0
+PBI.US,D,19901115,000000,3.56347,3.57404,3.50987,3.53667,701246.08556259,0
+PBI.US,D,19901116,000000,3.56347,3.58499,3.52592,3.54753,890391.784932,0
+PBI.US,D,19901119,000000,3.58499,3.64915,3.58499,3.6115,3697607.1271755,0
+PBI.US,D,19901120,000000,3.60084,3.60084,3.47779,3.47779,1524344.5393911,0
+PBI.US,D,19901121,000000,3.46713,3.50469,3.44032,3.47779,624983.98873784,0
+PBI.US,D,19901123,000000,3.50469,3.50469,3.45637,3.46713,352866.53554152,0
+PBI.US,D,19901126,000000,3.42976,3.54215,3.4191,3.54215,1090741.4142715,0
+PBI.US,D,19901127,000000,3.55291,3.59017,3.54215,3.56347,1687323.096984,0
+PBI.US,D,19901128,000000,3.55291,3.61678,3.55291,3.60084,1158025.3757996,0
+PBI.US,D,19901129,000000,3.57942,3.57942,3.47779,3.47779,853755.70431715,0
+PBI.US,D,19901130,000000,3.46713,3.65414,3.46713,3.56347,1434633.9787721,0
+PBI.US,D,19901203,000000,3.61678,3.69171,3.60084,3.66519,1450337.3870297,0
+PBI.US,D,19901204,000000,3.69171,3.69171,3.63858,3.69171,1845813.6279927,0
+PBI.US,D,19901205,000000,3.69171,3.78824,3.66519,3.78824,1473512.5110832,0
+PBI.US,D,19901206,000000,3.83636,3.93789,3.83636,3.85231,1295585.3165789,0
+PBI.US,D,19901207,000000,3.83636,3.85231,3.79862,3.79862,1178958.0481568,0
+PBI.US,D,19901210,000000,3.78824,3.79862,3.72926,3.75068,950194.66108895,0
+PBI.US,D,19901211,000000,3.74011,3.77757,3.71332,3.72926,1166247.698686,0
+PBI.US,D,19901212,000000,3.76144,3.86277,3.75068,3.79862,961401.71425081,0
+PBI.US,D,19901213,000000,3.81523,3.81523,3.70255,3.71332,790958.72830944,0
+PBI.US,D,19901214,000000,3.74011,3.75068,3.67586,3.71332,437342.6267413,0
+PBI.US,D,19901217,000000,3.69171,3.70255,3.67586,3.69171,610789.08210877,0
+PBI.US,D,19901218,000000,3.67586,3.76144,3.67586,3.75068,895622.09009551,0
+PBI.US,D,19901219,000000,3.76144,3.86277,3.74011,3.86277,928512.42270512,0
+PBI.US,D,19901220,000000,3.83636,3.97536,3.82561,3.9646,955430.17157209,0
+PBI.US,D,19901221,000000,4.01301,4.08803,3.9646,4.08803,2896930.0671182,0
+PBI.US,D,19901224,000000,4.06094,4.07189,4.03405,4.06094,180169.64620066,0
+PBI.US,D,19901226,000000,4.05027,4.07189,4.01301,4.01301,305770.88566359,0
+PBI.US,D,19901227,000000,4.01301,4.01301,3.83636,3.83636,592845.3042827,0
+PBI.US,D,19901228,000000,3.79862,3.81523,3.78824,3.81523,710217.97447563,0
+PBI.US,D,19901231,000000,3.81523,3.93789,3.79862,3.93789,887397.68508124,0
+PBI.US,D,19910102,000000,3.86277,3.93789,3.86277,3.91119,931499.2351084,0
+PBI.US,D,19910103,000000,3.92714,3.92714,3.87354,3.88996,794694.06567541,0
+PBI.US,D,19910104,000000,3.87354,3.90043,3.83636,3.85231,780486.66627924,0
+PBI.US,D,19910107,000000,3.79862,3.82561,3.76144,3.76144,1461546.5223194,0
+PBI.US,D,19910108,000000,3.76144,3.83636,3.76144,3.83636,858986.00948066,0
+PBI.US,D,19910109,000000,3.86277,3.9646,3.78824,3.81523,856743.55778436,0
+PBI.US,D,19910110,000000,3.78824,3.86277,3.77757,3.82561,829080.40714648,0
+PBI.US,D,19910111,000000,3.83636,3.83636,3.81523,3.83636,241469.572283,0
+PBI.US,D,19910114,000000,3.81523,3.81523,3.77757,3.78824,767783.60425592,0
+PBI.US,D,19910115,000000,3.78824,3.81523,3.77757,3.81523,265388.01597957,0
+PBI.US,D,19910116,000000,3.78824,3.87354,3.78824,3.85231,546494.01511174,0
+PBI.US,D,19910117,000000,3.9646,3.98603,3.88996,3.90043,1231293.3727736,0
+PBI.US,D,19910118,000000,3.90043,4.02349,3.88996,4.02349,1034669.7112249,0
+PBI.US,D,19910121,000000,3.99678,4.07189,3.9646,4.07189,553223.45232848,0
+PBI.US,D,19910122,000000,4.0985,4.19484,4.0985,4.17323,398470.3408137,0
+PBI.US,D,19910123,000000,4.17323,4.29637,4.17323,4.25881,583869.25111395,0
+PBI.US,D,19910124,000000,4.25881,4.33393,4.25881,4.29637,544994.88305851,0
+PBI.US,D,19910125,000000,4.29637,4.32308,4.28562,4.29637,583869.25111395,0
+PBI.US,D,19910128,000000,4.30704,4.38187,4.29637,4.34478,607789.77693837,0
+PBI.US,D,19910129,000000,4.36054,4.38187,4.33393,4.33393,614522.33734689,0
+PBI.US,D,19910130,000000,4.34478,4.37149,4.30704,4.32308,706480.55498181,0
+PBI.US,D,19910131,000000,4.30704,4.34478,4.30704,4.34478,417157.43828284,0
+PBI.US,D,19910201,000000,4.33393,4.36054,4.2323,4.36054,2034957.2452343,0
+PBI.US,D,19910204,000000,4.36054,4.43018,4.34478,4.40875,1567704.8519031,0
+PBI.US,D,19910205,000000,4.41962,4.44651,4.40875,4.43018,610036.39289037,0
+PBI.US,D,19910206,000000,4.44651,4.64439,4.38187,4.64439,1365111.7298033,0
+PBI.US,D,19910207,000000,4.65485,4.83169,4.65485,4.74053,1816658.632749,0
+PBI.US,D,19910208,000000,4.71892,4.79376,4.68194,4.76724,1190917.7905372,0
+PBI.US,D,19910211,000000,4.79376,4.86348,4.7779,4.85272,2156810.6545641,0
+PBI.US,D,19910212,000000,4.81566,4.92775,4.8045,4.91699,1720215.5117215,0
+PBI.US,D,19910213,000000,4.87963,4.97625,4.86348,4.97625,1781513.355676,0
+PBI.US,D,19910214,000000,5.35049,5.36115,5.11515,5.22744,4719570.6531853,0
+PBI.US,D,19910215,000000,5.29708,5.35049,5.26481,5.33436,1650689.0984971,0
+PBI.US,D,19910219,000000,5.34521,5.34521,5.19536,5.25972,1295585.3165789,0
+PBI.US,D,19910220,000000,5.25972,5.25972,5.08316,5.12005,1306795.4929325,0
+PBI.US,D,19910221,000000,5.131,5.131,4.97059,5.06136,1669382.4423498,0
+PBI.US,D,19910222,000000,5.07222,5.16846,5.03485,5.10997,873190.28568506,0
+PBI.US,D,19910225,000000,5.22216,5.23253,4.99729,5.07222,864218.39677202,0
+PBI.US,D,19910226,000000,5.00815,5.03485,4.95993,4.98654,1203625.0168161,0
+PBI.US,D,19910227,000000,4.98654,5.07222,4.95993,5.07222,488179.86036876,0
+PBI.US,D,19910228,000000,5.10997,5.20622,5.10997,5.19536,1065323.8385217,0
+PBI.US,D,19910301,000000,5.16846,5.16846,5.07222,5.09392,1621540.349637,0
+PBI.US,D,19910304,000000,5.10997,5.25972,5.09392,5.22216,818615.63256376,0
+PBI.US,D,19910305,000000,5.27038,5.42023,5.25972,5.42023,1601349.955859,0
+PBI.US,D,19910306,000000,5.40918,5.40918,5.28095,5.30765,926267.88888097,0
+PBI.US,D,19910307,000000,5.33436,5.33436,5.10997,5.19536,697505.542877,0
+PBI.US,D,19910308,000000,5.22216,5.24338,5.12005,5.14703,1273158.7174881,0
+PBI.US,D,19910311,000000,5.14703,5.20622,5.131,5.19536,726667.8255681,0
+PBI.US,D,19910312,000000,5.1845,5.28095,5.14703,5.24338,1307537.7715117,0
+PBI.US,D,19910313,000000,5.23253,5.27038,5.22216,5.27038,710217.97447563,0
+PBI.US,D,19910314,000000,5.24338,5.24338,5.1845,5.1845,850757.44021069,0
+PBI.US,D,19910315,000000,5.22216,5.23253,5.14703,5.19536,1211110.2664431,0
+PBI.US,D,19910318,000000,5.1845,5.1845,5.07222,5.12005,605550.44843386,0
+PBI.US,D,19910319,000000,5.09392,5.09392,5.02427,5.02427,1054107.4157845,0
+PBI.US,D,19910320,000000,5.02427,5.04533,4.93303,4.93303,1187932.0191977,0
+PBI.US,D,19910321,000000,4.98654,5.02427,4.89576,4.89576,1839083.149712,0
+PBI.US,D,19910322,000000,4.92227,4.92227,4.8583,4.89576,886648.11905462,0
+PBI.US,D,19910325,000000,4.9119,4.93303,4.88529,4.92227,928512.42270512,0
+PBI.US,D,19910326,000000,4.89576,4.98654,4.88529,4.98654,1057846.9174062,0
+PBI.US,D,19910327,000000,5.08316,5.23253,5.08316,5.19536,1337451.7023572,0
+PBI.US,D,19910328,000000,5.23253,5.31851,5.23253,5.30765,781239.35549762,0
+PBI.US,D,19910401,000000,5.30765,5.30765,5.19536,5.22216,1119896.4095151,0
+PBI.US,D,19910402,000000,5.38266,5.63424,5.35577,5.59639,2098498.581949,0
+PBI.US,D,19910403,000000,5.70907,5.90723,5.68208,5.80521,3965996.5304534,0
+PBI.US,D,19910404,000000,5.8321,5.85871,5.60714,5.60714,1877216.2802522,0
+PBI.US,D,19910405,000000,5.59639,5.63424,5.48439,5.52186,1473512.5110832,0
+PBI.US,D,19910408,000000,5.49505,5.56978,5.43051,5.56978,996545.9502599,0
+PBI.US,D,19910409,000000,5.54299,5.56978,5.44702,5.44702,806657.97231136,0
+PBI.US,D,19910410,000000,5.50581,5.58073,5.50581,5.52186,779738.14131654,0
+PBI.US,D,19910411,000000,5.55902,5.618,5.54299,5.59639,981598.35441244,0
+PBI.US,D,19910412,000000,5.59639,5.67141,5.55902,5.65547,2299601.9415708,0
+PBI.US,D,19910415,000000,5.68208,5.70907,5.68208,5.70907,812635.76137363,0
+PBI.US,D,19910416,000000,5.68208,5.70907,5.63424,5.69302,1255959.3003689,0
+PBI.US,D,19910417,000000,5.68208,5.71991,5.618,5.68208,3360443.9998916,0
+PBI.US,D,19910418,000000,5.68208,5.70907,5.63424,5.63424,812635.76137363,0
+PBI.US,D,19910419,000000,5.63424,5.63424,5.48439,5.48439,603302.79141793,0
+PBI.US,D,19910422,000000,5.4573,5.49505,5.43051,5.43051,861223.25585732,0
+PBI.US,D,19910423,000000,5.40918,5.43051,5.23253,5.40918,1721711.520583,0
+PBI.US,D,19910424,000000,5.44702,5.46825,5.39342,5.39342,451545.86188176,0
+PBI.US,D,19910425,000000,5.4573,5.56978,5.4573,5.53261,1620786.6193546,0
+PBI.US,D,19910426,000000,5.55902,5.67141,5.50581,5.618,1853286.3848525,0
+PBI.US,D,19910429,000000,5.67141,5.78398,5.50581,5.50581,1001777.2964873,0
+PBI.US,D,19910430,000000,5.48439,5.58073,5.48439,5.52186,1202129.0079547,0
+PBI.US,D,19910501,000000,5.54299,5.65547,5.54299,5.63424,844037.37256928,0
+PBI.US,D,19910502,000000,5.69302,5.71991,5.67141,5.71991,761054.16703918,0
+PBI.US,D,19910503,000000,5.71991,5.71991,5.58073,5.65547,1156523.1205547,0
+PBI.US,D,19910506,000000,5.63424,5.67141,5.59639,5.67141,591351.37754909,0
+PBI.US,D,19910507,000000,5.6448,5.67141,5.58073,5.58073,857492.08274706,0
+PBI.US,D,19910508,000000,5.59639,5.618,5.54299,5.58073,1129616.8233908,0
+PBI.US,D,19910509,000000,5.60714,5.6448,5.59639,5.63424,1083265.5342199,0
+PBI.US,D,19910510,000000,5.63424,5.67141,5.52186,5.55902,958419.06610323,0
+PBI.US,D,19910513,000000,5.55902,5.59639,5.54299,5.58073,662366.51218752,0
+PBI.US,D,19910514,000000,5.58073,5.59639,5.50581,5.50581,1045883.0107702,0
+PBI.US,D,19910515,000000,5.50581,5.52186,5.39342,5.39342,1606582.3431503,0
+PBI.US,D,19910516,000000,5.43051,5.4573,5.42023,5.43051,566680.24463412,0
+PBI.US,D,19910517,000000,5.43051,5.46825,5.42023,5.4573,653397.74646626,0
+PBI.US,D,19910520,000000,5.48439,5.54299,5.46825,5.53261,493413.28872405,0
+PBI.US,D,19910521,000000,5.55355,5.60206,5.52684,5.5912,592093.65612822,0
+PBI.US,D,19910522,000000,5.60206,5.65547,5.60206,5.65547,1087005.0358416,0
+PBI.US,D,19910523,000000,5.65547,5.79464,5.65547,5.757,1289600.2400691,0
+PBI.US,D,19910524,000000,5.7787,5.9443,5.7787,5.84277,1590134.5741856,0
+PBI.US,D,19910528,000000,5.85333,5.91789,5.85333,5.90723,1753107.926459,0
+PBI.US,D,19910529,000000,5.91789,5.92826,5.8908,5.8908,1047381.1017596,0
+PBI.US,D,19910530,000000,5.91789,5.98177,5.8908,5.9443,1153538.3902793,0
+PBI.US,D,19910531,000000,5.95536,6.01952,5.95536,6.01952,950194.66108895,0
+PBI.US,D,19910603,000000,6.01952,6.06725,5.98177,6.00338,1119896.4095151,0
+PBI.US,D,19910604,000000,6.03009,6.03009,5.98177,6.03009,1768065.9329458,0
+PBI.US,D,19910605,000000,6.05688,6.1586,6.05688,6.06725,1065323.8385217,0
+PBI.US,D,19910606,000000,6.07802,6.07802,5.95536,5.98177,624238.58696693,0
+PBI.US,D,19910607,000000,5.99252,6.04065,5.92826,6.01952,1465288.1060689,0
+PBI.US,D,19910610,000000,6.01952,6.03009,5.91789,5.91789,873938.81064775,0
+PBI.US,D,19910611,000000,5.8908,5.98177,5.8908,5.98177,1679848.2579964,0
+PBI.US,D,19910612,000000,5.98177,5.98177,5.8908,5.90723,1036167.8022142,0
+PBI.US,D,19910613,000000,5.90723,5.90723,5.86957,5.86957,723671.64358949,0
+PBI.US,D,19910614,000000,5.8908,6.00338,5.8908,6.00338,1726940.7846826,0
+PBI.US,D,19910617,000000,6.00338,6.00338,5.88014,5.99252,1098214.1711313,0
+PBI.US,D,19910618,000000,6.00338,6.04065,5.91789,5.91789,778990.65741778,0
+PBI.US,D,19910619,000000,5.8908,5.90723,5.80521,5.8908,787969.83377829,0
+PBI.US,D,19910620,000000,5.8908,5.90723,5.86957,5.8908,630222.62241276,0
+PBI.US,D,19910621,000000,5.88014,6.01952,5.88014,6.01952,2016264.9424455,0
+PBI.US,D,19910624,000000,5.99252,5.99252,5.8908,5.90723,602559.47177487,0
+PBI.US,D,19910625,000000,5.90723,5.92826,5.8908,5.91789,770768.33453136,0
+PBI.US,D,19910626,000000,5.91789,5.99252,5.91789,5.99252,1884690.078176,0
+PBI.US,D,19910627,000000,5.98177,6.06725,5.98177,6.01952,595083.59172328,0
+PBI.US,D,19910628,000000,6.03009,6.05688,5.90723,5.90723,1376318.7829652,0
+PBI.US,D,19910701,000000,5.91789,6.01952,5.91789,5.98177,734881.81994312,0
+PBI.US,D,19910702,000000,5.96592,5.98177,5.91789,5.92826,1109430.5938684,0
+PBI.US,D,19910703,000000,5.91789,5.96592,5.90723,5.95536,924026.4782486,0
+PBI.US,D,19910705,000000,6.06725,6.06725,6.03009,6.06725,589854.3276237,0
+PBI.US,D,19910708,000000,6.11548,6.25485,6.07802,6.20633,1280627.3100922,0
+PBI.US,D,19910709,000000,6.21729,6.28165,6.17973,6.25485,3385855.3292579,0
+PBI.US,D,19910710,000000,6.31912,6.42093,6.30826,6.32996,2227828.9123942,0
+PBI.US,D,19910711,000000,6.34572,6.34572,6.29221,6.32996,1552754.1328638,0
+PBI.US,D,19910712,000000,6.35638,6.50613,6.32996,6.50613,870200.35009,0
+PBI.US,D,19910715,000000,6.53332,6.53332,6.43179,6.46905,1204370.4185871,0
+PBI.US,D,19910716,000000,6.43179,6.43179,6.38328,6.40469,741612.2982238,0
+PBI.US,D,19910717,000000,6.40469,6.44178,6.39375,6.43179,822359.29844114,0
+PBI.US,D,19910718,000000,6.51689,6.51689,6.50613,6.51689,807404.4151462,0
+PBI.US,D,19910719,000000,6.57049,6.57049,6.46905,6.47991,774510.95934482,0
+PBI.US,D,19910722,000000,6.46905,6.49519,6.44178,6.47991,328938.72226962,0
+PBI.US,D,19910723,000000,6.42093,6.4582,6.34572,6.36733,1068312.7330528,0
+PBI.US,D,19910724,000000,6.39375,6.44178,6.31912,6.32996,1947483.9309919,0
+PBI.US,D,19910725,000000,6.38328,6.38328,6.06725,6.06725,1715734.7725847,0
+PBI.US,D,19910726,000000,6.11548,6.21729,6.10491,6.11548,814132.81129902,0
+PBI.US,D,19910729,000000,6.11548,6.13161,6.06725,6.10491,1087748.3554846,0
+PBI.US,D,19910730,000000,6.10491,6.28165,6.10491,6.23334,1243998.5169249,0
+PBI.US,D,19910731,000000,6.23334,6.25485,6.11548,6.16917,1359130.8175492,0
+PBI.US,D,19910801,000000,6.16917,6.16917,6.00338,6.06725,964399.97835728,0
+PBI.US,D,19910802,000000,6.09434,6.09434,6.01952,6.04065,1203625.0168161,0
+PBI.US,D,19910805,000000,6.03009,6.04065,5.9443,5.95536,1600600.3898323,0
+PBI.US,D,19910806,000000,5.9443,6.19597,5.9443,6.16917,654146.27142895,0
+PBI.US,D,19910807,000000,6.24419,6.24419,6.17973,6.19597,1036912.1629211,0
+PBI.US,D,19910808,000000,6.20633,6.21729,6.14256,6.16917,424635.40046227,0
+PBI.US,D,19910809,000000,6.20633,6.21729,6.16917,6.17973,341653.23599612,0
+PBI.US,D,19910812,000000,6.1586,6.1586,6.10491,6.10491,444080.39246945,0
+PBI.US,D,19910813,000000,6.13161,6.14256,6.01952,6.01952,781984.75726854,0
+PBI.US,D,19910814,000000,6.05688,6.05688,6.00338,6.01952,782734.32329516,0
+PBI.US,D,19910815,000000,6.05688,6.10491,6.05688,6.09434,453042.91180715,0
+PBI.US,D,19910816,000000,6.10491,6.10491,6.01952,6.01952,924026.4782486,0
+PBI.US,D,19910819,000000,5.84277,5.84277,5.76776,5.76776,1788249.0392763,0
+PBI.US,D,19910820,000000,5.79464,5.86957,5.7787,5.8321,976360.76180145,0
+PBI.US,D,19910821,000000,5.94978,6.00338,5.92826,5.94978,1972902.5478056,0
+PBI.US,D,19910822,000000,6.07802,6.17973,6.05131,6.17973,1112425.7347831,0
+PBI.US,D,19910823,000000,6.15332,6.26571,6.15332,6.22806,1373328.8473701,0
+PBI.US,D,19910826,000000,6.20633,6.24419,6.16917,6.22806,418652.40608037,0
+PBI.US,D,19910827,000000,6.17973,6.20633,6.12633,6.14256,518083.38057509,0
+PBI.US,D,19910828,000000,6.15332,6.15332,6.04065,6.07802,1081022.0414597,0
+PBI.US,D,19910829,000000,6.11548,6.12633,6.10491,6.10491,483689.75165654,0
+PBI.US,D,19910830,000000,6.07802,6.11548,6.03009,6.11548,550231.43460557,0
+PBI.US,D,19910903,000000,6.11548,6.19021,6.08858,6.12633,701246.08556259,0
+PBI.US,D,19910904,000000,6.20633,6.20633,6.05131,6.07802,753575.16379582,0
+PBI.US,D,19910905,000000,6.14256,6.24419,6.14256,6.21729,626484.16185499,0
+PBI.US,D,19910906,000000,6.25485,6.30288,6.07802,6.15332,1125130.8789344,0
+PBI.US,D,19910909,000000,6.19021,6.21729,6.16917,6.19021,281094.54742898,0
+PBI.US,D,19910910,000000,6.14256,6.15332,6.03009,6.07802,687037.64510249,0
+PBI.US,D,19910911,000000,6.06725,6.08858,6.05131,6.07802,394729.7981281,0
+PBI.US,D,19910912,000000,6.08858,6.14256,6.08858,6.11548,904588.77368891,0
+PBI.US,D,19910913,000000,6.11548,6.15332,6.07802,6.08858,972619.17805192,0
+PBI.US,D,19910916,000000,6.07802,6.11548,6.04065,6.11548,1091485.7749784,0
+PBI.US,D,19910917,000000,6.10491,6.14256,6.07802,6.07802,391742.98572481,0
+PBI.US,D,19910918,000000,6.05131,6.06725,6.01405,6.01405,805159.88132205,0
+PBI.US,D,19910919,000000,6.00338,6.05131,5.97658,6.05131,497895.06892486,0
+PBI.US,D,19910920,000000,6.08858,6.28165,6.03009,6.22806,1373328.8473701,0
+PBI.US,D,19910923,000000,6.17973,6.24419,6.16917,6.24419,717691.77239936,0
+PBI.US,D,19910924,000000,6.22806,6.22806,6.08858,6.15332,930007.39050265,0
+PBI.US,D,19910925,000000,6.16917,6.16917,6.06725,6.12633,358846.40673165,0
+PBI.US,D,19910926,000000,6.12633,6.14256,6.08858,6.08858,808147.73478926,0
+PBI.US,D,19910927,000000,6.11548,6.15332,6.08858,6.11548,521823.9232607,0
+PBI.US,D,19910930,000000,6.08858,6.08858,5.93902,6.04065,1004772.437402,0
+PBI.US,D,19911001,000000,6.01405,6.07802,5.99252,6.00338,717691.77239936,0
+PBI.US,D,19911002,000000,6.01405,6.03009,5.97658,6.00338,701988.36414173,0
+PBI.US,D,19911003,000000,5.97658,5.99252,5.8908,5.90146,2384083.2380902,0
+PBI.US,D,19911004,000000,5.92826,5.92826,5.79983,5.85333,848522.27596186,0
+PBI.US,D,19911007,000000,5.8373,5.8373,5.68764,5.68764,925524.56923791,0
+PBI.US,D,19911008,000000,5.67689,5.71425,5.58573,5.58573,1374077.3723329,0
+PBI.US,D,19911009,000000,5.57516,5.57516,5.51109,5.52186,1137838.1052134,0
+PBI.US,D,19911010,000000,5.50023,5.58573,5.50023,5.58573,1225307.2552,0
+PBI.US,D,19911011,000000,5.55902,5.63923,5.55902,5.61262,401456.11215306,0
+PBI.US,D,19911014,000000,5.63923,5.69831,5.63923,5.67689,485189.9247737,0
+PBI.US,D,19911015,000000,5.67689,5.71425,5.63923,5.71425,696011.61614338,0
+PBI.US,D,19911016,000000,5.7519,5.864,5.7519,5.76266,1110181.2009591,0
+PBI.US,D,19911017,000000,5.7519,5.77284,5.72502,5.7519,1498182.6029343,0
+PBI.US,D,19911018,000000,5.7519,5.77284,5.73568,5.76266,1109430.5938684,0
+PBI.US,D,19911021,000000,5.72502,5.73568,5.68764,5.72502,1667134.7853339,0
+PBI.US,D,19911022,000000,5.72502,5.76266,5.71425,5.73568,1874965.5000446,0
+PBI.US,D,19911023,000000,5.73568,5.73568,5.46307,5.50023,4031031.7939016,0
+PBI.US,D,19911024,000000,5.77284,5.78926,5.66085,5.72502,4727792.9760717,0
+PBI.US,D,19911025,000000,5.72502,5.85333,5.72502,5.77284,1158773.9007624,0
+PBI.US,D,19911028,000000,5.82673,5.8908,5.78926,5.78926,837308.97641645,0
+PBI.US,D,19911029,000000,5.79983,5.864,5.77284,5.78926,1694802.1002274,0
+PBI.US,D,19911030,000000,5.78926,5.82673,5.72502,5.77284,1182691.303395,0
+PBI.US,D,19911031,000000,5.78926,5.96592,5.78926,5.92826,699754.24095684,0
+PBI.US,D,19911101,000000,5.94978,6.00338,5.82673,5.91193,1026449.4704662,0
+PBI.US,D,19911104,000000,5.91193,5.93902,5.87496,5.93902,376038.53640325,0
+PBI.US,D,19911105,000000,5.94978,6.01405,5.92826,5.94978,633215.68119958,0
+PBI.US,D,19911106,000000,5.94978,6.04065,5.94978,6.03009,435849.74107161,0
+PBI.US,D,19911107,000000,6.00338,6.01405,5.94978,6.01405,822359.29844114,0
+PBI.US,D,19911108,000000,6.05131,6.12633,6.05131,6.07802,994300.37537183,0
+PBI.US,D,19911111,000000,6.05131,6.07802,6.00338,6.01405,734132.2539165,0
+PBI.US,D,19911112,000000,6.05131,6.07802,5.97658,6.05131,894870.44194103,0
+PBI.US,D,19911113,000000,6.03009,6.05131,6.00338,6.04065,316984.185209,0
+PBI.US,D,19911114,000000,6.06725,6.17973,6.03009,6.17973,932254.00645465,0
+PBI.US,D,19911115,000000,6.16917,6.16917,5.99252,6.00338,746096.16055246,0
+PBI.US,D,19911118,000000,5.99252,6.04065,5.864,5.90146,888892.65287877,0
+PBI.US,D,19911119,000000,5.8908,5.8908,5.7519,5.8373,1207364.5184378,0
+PBI.US,D,19911120,000000,5.82125,5.8373,5.81059,5.8373,623493.18519601,0
+PBI.US,D,19911121,000000,5.81059,5.87496,5.757,5.84835,2589670.4600406,0
+PBI.US,D,19911122,000000,5.84835,5.85871,5.78398,5.81059,773762.43438212,0
+PBI.US,D,19911125,000000,5.78398,5.88542,5.78398,5.8373,796932.353116,0
+PBI.US,D,19911126,000000,5.8373,5.88542,5.78398,5.88542,811889.31853879,0
+PBI.US,D,19911127,000000,5.88542,5.96034,5.87496,5.94978,583869.25111395,0
+PBI.US,D,19911129,000000,5.96034,5.96034,5.89599,5.89599,137555.77652354,0
+PBI.US,D,19911202,000000,5.87496,6.01405,5.84835,6.01405,817869.18972892,0
+PBI.US,D,19911203,000000,5.98724,5.98724,5.93902,5.98724,956173.49121515,0
+PBI.US,D,19911204,000000,5.98724,6.04065,5.91193,5.97658,1279888.1547049,0
+PBI.US,D,19911205,000000,5.96034,5.97658,5.8373,5.88542,921786.10868016,0
+PBI.US,D,19911206,000000,5.88542,6.01405,5.85871,5.97658,837308.97641645,0
+PBI.US,D,19911209,000000,5.98724,6.04065,5.93902,5.93902,861974.90401179,0
+PBI.US,D,19911210,000000,5.93902,5.97658,5.89599,5.94978,595832.11668598,0
+PBI.US,D,19911211,000000,5.98724,6.01405,5.94978,5.9979,586108.57961846,0
+PBI.US,D,19911212,000000,6.01405,6.06244,6.01405,6.02451,1097472.9336161,0
+PBI.US,D,19911213,000000,6.07802,6.07802,6.02451,6.04065,735631.38596974,0
+PBI.US,D,19911216,000000,6.04065,6.05131,5.97658,5.97658,681805.25781114,0
+PBI.US,D,19911217,000000,5.98724,5.9979,5.92308,5.92308,613774.85344813,0
+PBI.US,D,19911218,000000,5.92308,5.93902,5.88542,5.92308,349871.39462682,0
+PBI.US,D,19911219,000000,5.94978,6.01405,5.85871,5.88542,1377813.7507628,0
+PBI.US,D,19911220,000000,5.91193,5.98724,5.89599,5.89599,2127652.5361286,0
+PBI.US,D,19911223,000000,5.92308,6.04065,5.92308,5.9979,1120641.811286,0
+PBI.US,D,19911224,000000,6.02451,6.12633,6.02451,6.12633,774510.95934482,0
+PBI.US,D,19911226,000000,6.14256,6.14256,6.08858,6.12633,1014485.5638303,0
+PBI.US,D,19911227,000000,6.12633,6.12633,6.06244,6.09953,550231.43460557,0
+PBI.US,D,19911230,000000,6.14256,6.26571,6.06244,6.25485,2540330.2763385,0
+PBI.US,D,19911231,000000,6.25485,6.43179,6.25485,6.40469,1880944.3301707,0
+PBI.US,D,19920102,000000,6.40469,6.40469,6.26571,6.36733,1401741.5640347,0
+PBI.US,D,19920103,000000,6.36733,6.60757,6.36733,6.60757,1137090.6213146,0
+PBI.US,D,19920106,000000,6.58173,6.59672,6.56031,6.58173,748344.85863231,0
+PBI.US,D,19920107,000000,6.57049,6.72563,6.54369,6.69853,857492.08274706,0
+PBI.US,D,19920108,000000,6.64571,6.88565,6.63456,6.80073,1845063.0209022,0
+PBI.US,D,19920109,000000,6.77384,6.88565,6.74694,6.80073,1080275.5986248,0
+PBI.US,D,19920110,000000,6.77384,6.8114,6.64571,6.69853,1134854.4160019,0
+PBI.US,D,19920113,000000,6.69853,6.80073,6.68316,6.73609,633962.12403442,0
+PBI.US,D,19920114,000000,6.74694,6.86519,6.72563,6.8114,775257.40217966,0
+PBI.US,D,19920115,000000,6.8114,7.04154,6.80073,7.01551,1235028.7101396,0
+PBI.US,D,19920116,000000,6.92897,7.06816,6.91388,7.06816,1695546.4609344,0
+PBI.US,D,19920117,000000,7.08939,7.08939,6.95,7.01551,1036912.1629211,0
+PBI.US,D,19920120,000000,7.01551,7.01551,6.90236,6.92897,385012.50744415,0
+PBI.US,D,19920121,000000,6.94049,6.94049,6.82802,6.83743,487430.29434214,0
+PBI.US,D,19920122,000000,6.86519,6.90236,6.78432,6.8114,415665.59367709,0
+PBI.US,D,19920123,000000,6.8114,6.8114,6.60757,6.64571,542756.59561791,0
+PBI.US,D,19920124,000000,6.64571,6.82802,6.62467,6.80073,764044.10263424,0
+PBI.US,D,19920127,000000,6.80073,6.90236,6.80073,6.86519,316234.61918238,0
+PBI.US,D,19920128,000000,6.87605,6.87605,6.77384,6.80073,786469.66066114,0
+PBI.US,D,19920129,000000,6.87605,6.87605,6.62467,6.66106,1196901.8259829,0
+PBI.US,D,19920130,000000,6.64571,6.69853,6.62467,6.64571,1196901.8259829,0
+PBI.US,D,19920131,000000,6.63456,6.68316,6.60757,6.64571,930007.39050265,0
+PBI.US,D,19920203,000000,6.62467,6.63456,6.53332,6.56031,622749.86555294,0
+PBI.US,D,19920204,000000,6.54369,6.59672,6.52246,6.59672,1820395.011179,0
+PBI.US,D,19920205,000000,6.58173,6.68316,6.58173,6.62467,1408464.7548678,0
+PBI.US,D,19920206,000000,6.63456,6.66106,6.59672,6.63456,912811.09657534,0
+PBI.US,D,19920207,000000,6.63456,6.66106,6.53332,6.54369,894870.44194103,0
+PBI.US,D,19920210,000000,6.56031,6.67192,6.54369,6.66106,680316.53639716,0
+PBI.US,D,19920211,000000,6.66106,6.80073,6.63456,6.80073,717691.77239936,0
+PBI.US,D,19920212,000000,6.78432,6.91388,6.74694,6.90236,691523.58955901,0
+PBI.US,D,19920213,000000,6.95,6.95,6.77384,6.82802,1060833.7298095,0
+PBI.US,D,19920214,000000,6.78432,6.88565,6.78432,6.83743,577145.01921683,0
+PBI.US,D,19920218,000000,6.8114,6.96586,6.78432,6.86519,962901.88736797,0
+PBI.US,D,19920219,000000,6.86519,6.90236,6.80073,6.80073,339406.62004411,0
+PBI.US,D,19920220,000000,6.77384,6.9769,6.73609,6.9769,552474.92736579,0
+PBI.US,D,19920221,000000,6.955,7.02954,6.90236,6.94049,682557.94702953,0
+PBI.US,D,19920224,000000,6.91878,6.955,6.83743,6.83743,1711248.8281281,0
+PBI.US,D,19920225,000000,6.83743,6.83743,6.75261,6.80073,1010747.1032725,0
+PBI.US,D,19920226,000000,6.8114,6.87605,6.77384,6.87605,1250724.8309498,0
+PBI.US,D,19920227,000000,6.90236,6.955,6.85443,6.94049,405198.73696652,0
+PBI.US,D,19920228,000000,6.9939,7.08496,6.94049,6.9769,670589.87613787,0
+PBI.US,D,19920302,000000,7.04154,7.0575,6.8114,6.82802,796186.95134509,0
+PBI.US,D,19920303,000000,6.83743,6.955,6.80073,6.83743,520328.95546316,0
+PBI.US,D,19920304,000000,6.83743,6.83743,6.66106,6.76318,624238.58696693,0
+PBI.US,D,19920305,000000,6.73609,6.75261,6.62467,6.63456,1350903.2893432,0
+PBI.US,D,19920306,000000,6.63456,6.67192,6.60757,6.63456,1010747.1032725,0
+PBI.US,D,19920309,000000,6.63456,6.67192,6.60757,6.63456,776006.96820627,0
+PBI.US,D,19920310,000000,6.66106,6.78997,6.66106,6.73609,615269.82124566,0
+PBI.US,D,19920311,000000,6.66106,6.68816,6.54369,6.64571,638447.02742703,0
+PBI.US,D,19920312,000000,6.67192,6.69853,6.58701,6.58701,431359.6323594,0
+PBI.US,D,19920313,000000,6.62467,6.70977,6.62467,6.68816,428372.81995611,0
+PBI.US,D,19920316,000000,6.63456,6.63456,6.53332,6.59672,532291.82103519,0
+PBI.US,D,19920317,000000,6.59672,6.72563,6.59672,6.72563,469490.68077177,0
+PBI.US,D,19920318,000000,6.72563,6.82802,6.72563,6.76318,553223.45232848,0
+PBI.US,D,19920319,000000,6.78997,6.82802,6.77384,6.82802,514349.08427304,0
+PBI.US,D,19920320,000000,6.83743,6.96586,6.80073,6.96586,1412207.3796812,0
+PBI.US,D,19920323,000000,6.96586,7.00437,6.91878,6.91878,501634.57054655,0
+PBI.US,D,19920324,000000,6.91878,7.01984,6.91878,6.94049,592093.65612822,0
+PBI.US,D,19920325,000000,6.96586,7.16901,6.96586,7.14356,1149805.1350411,0
+PBI.US,D,19920326,000000,7.10484,7.18641,7.09533,7.09533,876182.30340797,0
+PBI.US,D,19920327,000000,7.10484,7.12175,6.87605,6.87605,873938.81064775,0
+PBI.US,D,19920330,000000,6.87605,6.91878,6.8114,6.82802,756569.26364658,0
+PBI.US,D,19920331,000000,6.82802,6.82802,6.75261,6.77384,898607.86143486,0
+PBI.US,D,19920401,000000,6.77384,6.78997,6.66106,6.69853,1435384.5858627,0
+PBI.US,D,19920402,000000,6.69853,6.70977,6.56031,6.57049,931499.2351084,0
+PBI.US,D,19920403,000000,6.57049,6.57049,6.49519,6.50613,1148308.0851156,0
+PBI.US,D,19920406,000000,6.50613,6.57049,6.50613,6.56031,613774.85344813,0
+PBI.US,D,19920407,000000,6.56031,6.56031,6.44178,6.44178,1671624.8940461,0
+PBI.US,D,19920408,000000,6.44178,6.47991,6.39375,6.39375,2834883.6982011,0
+PBI.US,D,19920409,000000,6.42093,6.4582,6.42093,6.44178,3405296.1570094,0
+PBI.US,D,19920410,000000,6.58701,6.59672,6.54369,6.57049,3034491.0489613,0
+PBI.US,D,19920413,000000,6.58701,6.58701,6.53332,6.57049,1756099.944182,0
+PBI.US,D,19920414,000000,6.59672,6.66106,6.59672,6.63456,1435384.5858627,0
+PBI.US,D,19920415,000000,6.64571,6.68816,6.64571,6.68816,746096.16055246,0
+PBI.US,D,19920416,000000,6.68816,6.72563,6.64571,6.72563,1084762.5841453,0
+PBI.US,D,19920420,000000,6.69853,6.75261,6.66106,6.73609,542008.07065523,0
+PBI.US,D,19920421,000000,6.75261,6.75261,6.60757,6.67192,501634.57054655,0
+PBI.US,D,19920422,000000,6.67192,6.68816,6.58701,6.66106,372299.03478158,0
+PBI.US,D,19920423,000000,6.68816,6.77384,6.63456,6.68816,581630.96367335,0
+PBI.US,D,19920424,000000,6.78997,6.78997,6.64571,6.70977,756569.26364658,0
+PBI.US,D,19920427,000000,6.76318,6.76318,6.59672,6.62467,648168.48236668,0
+PBI.US,D,19920428,000000,6.63456,6.67192,6.4582,6.52246,595083.59172328,0
+PBI.US,D,19920429,000000,6.50613,6.57049,6.50613,6.53332,849270.80092456,0
+PBI.US,D,19920430,000000,6.60757,6.60757,6.52246,6.56031,815622.57377692,0
+PBI.US,D,19920501,000000,6.58701,6.60757,6.50613,6.56031,869454.94831909,0
+PBI.US,D,19920504,000000,6.56031,6.63456,6.56031,6.62467,459022.78299728,0
+PBI.US,D,19920505,000000,6.62467,6.63456,6.59672,6.59672,415665.59367709,0
+PBI.US,D,19920506,000000,6.60757,6.62467,6.56031,6.59672,490428.55844862,0
+PBI.US,D,19920507,000000,6.62467,6.62467,6.53332,6.56031,608540.38402892,0
+PBI.US,D,19920508,000000,6.59672,6.59672,6.57049,6.58701,564433.62868212,0
+PBI.US,D,19920511,000000,6.57049,6.60757,6.54369,6.59672,1247733.8542908,0
+PBI.US,D,19920512,000000,6.59672,6.59672,6.49519,6.57049,729654.63797139,0
+PBI.US,D,19920513,000000,6.53332,6.62467,6.53332,6.61304,847025.22603648,0
+PBI.US,D,19920514,000000,6.59672,6.59672,6.42093,6.49519,1229794.2407205,0
+PBI.US,D,19920515,000000,6.49519,6.56031,6.43179,6.50613,952436.07172133,0
+PBI.US,D,19920518,000000,6.50613,6.56031,6.49519,6.52246,417157.43828284,0
+PBI.US,D,19920519,000000,6.53332,6.74195,6.49519,6.74195,1870480.596652,0
+PBI.US,D,19920520,000000,6.71553,6.74195,6.58701,6.58701,1058598.5655607,0
+PBI.US,D,19920521,000000,6.58701,6.61304,6.52246,6.52246,510601.25413996,0
+PBI.US,D,19920522,000000,6.49519,6.59672,6.48519,6.54926,575647.96929146,0
+PBI.US,D,19920526,000000,6.52246,6.54926,6.39375,6.43179,638447.02742703,0
+PBI.US,D,19920527,000000,6.43179,6.43179,6.30288,6.36733,1081022.0414597,0
+PBI.US,D,19920528,000000,6.31364,6.46905,6.27637,6.4582,1032428.3005925,0
+PBI.US,D,19920529,000000,6.49519,6.59672,6.48519,6.53332,1344172.8110626,0
+PBI.US,D,19920601,000000,6.46905,6.46905,6.32996,6.39375,1104202.3708327,0
+PBI.US,D,19920602,000000,6.36733,6.43179,6.34044,6.34044,953183.55562009,0
+PBI.US,D,19920603,000000,6.34044,6.36733,6.21191,6.23862,986452.83549872,0
+PBI.US,D,19920604,000000,6.23862,6.36733,6.23862,6.26571,677689.93211223,0
+PBI.US,D,19920605,000000,6.26571,6.44178,6.26571,6.39375,843657.38423634,0
+PBI.US,D,19920608,000000,6.39375,6.42093,6.21191,6.26571,436223.483021,0
+PBI.US,D,19920609,000000,6.29221,6.29221,6.13728,6.16379,1115036.7231092,0
+PBI.US,D,19920610,000000,6.13728,6.13728,6.00847,6.00847,1017104.8806678,0
+PBI.US,D,19920611,000000,6.05688,6.0833,5.95536,6.03555,1128869.3394921,0
+PBI.US,D,19920612,000000,6.0833,6.34044,6.03555,6.23862,952064.41189979,0
+PBI.US,D,19920615,000000,6.21191,6.26571,6.21191,6.23862,720312.13030075,0
+PBI.US,D,19920616,000000,6.21191,6.23862,6.16379,6.16379,890391.784932,0
+PBI.US,D,19920617,000000,6.13728,6.13728,5.95536,5.95536,1308291.501794,0
+PBI.US,D,19920618,000000,5.95536,5.95536,5.85333,5.90723,1244747.0418876,0
+PBI.US,D,19920619,000000,5.90723,5.92826,5.85333,5.88014,1514254.5478217,0
+PBI.US,D,19920622,000000,5.88014,5.88014,5.7519,5.7519,1127751.2368357,0
+PBI.US,D,19920623,000000,5.79983,5.90723,5.79983,5.85333,1813291.8320128,0
+PBI.US,D,19920624,000000,5.85333,5.88014,5.82673,5.88014,622374.04147571,0
+PBI.US,D,19920625,000000,5.88014,5.92826,5.85333,5.88014,752453.93794767,0
+PBI.US,D,19920626,000000,5.88014,6.11019,5.85333,6.05688,805159.88132205,0
+PBI.US,D,19920629,000000,6.11019,6.11019,5.95536,6.03555,1168493.2735741,0
+PBI.US,D,19920630,000000,6.05688,6.05688,5.92826,5.92826,1145690.8504061,0
+PBI.US,D,19920701,000000,5.92826,6.13728,5.92826,6.13728,1325108.8484523,0
+PBI.US,D,19920702,000000,6.23862,6.29221,6.05688,6.29221,1959075.1367424,0
+PBI.US,D,19920706,000000,6.26571,6.29221,6.11019,6.13728,1015232.0066652,0
+PBI.US,D,19920707,000000,6.1853,6.39375,6.16379,6.1853,948699.69329142,0
+PBI.US,D,19920708,000000,6.1853,6.23862,6.13728,6.1853,861223.25585732,0
+PBI.US,D,19920709,000000,6.23862,6.42093,6.21191,6.42093,804784.05724481,0
+PBI.US,D,19920710,000000,6.52246,6.62467,6.49519,6.49519,1014862.4289714,0
+PBI.US,D,19920713,000000,6.46905,6.46905,6.39375,6.44178,994680.36370477,0
+PBI.US,D,19920714,000000,6.46905,6.57049,6.46905,6.54926,644051.07453991,0
+PBI.US,D,19920715,000000,6.57049,6.62467,6.52246,6.57049,1800207.7405926,0
+PBI.US,D,19920716,000000,6.52246,6.6775,6.52246,6.6775,1582659.735198,0
+PBI.US,D,19920717,000000,6.6775,6.6775,6.59672,6.6775,746840.52125945,0
+PBI.US,D,19920720,000000,6.62467,6.77941,6.59672,6.75261,670217.17525242,0
+PBI.US,D,19920721,000000,6.77941,6.85443,6.75261,6.77941,956920.97511392,0
+PBI.US,D,19920722,000000,6.52246,6.57049,6.46905,6.49519,1203254.3980586,0
+PBI.US,D,19920723,000000,6.57049,6.65137,6.52246,6.57049,1206245.3747176,0
+PBI.US,D,19920724,000000,6.54926,6.57049,6.52246,6.54926,487430.29434214,0
+PBI.US,D,19920727,000000,6.57049,6.59672,6.52246,6.54926,555837.56384631,0
+PBI.US,D,19920728,000000,6.57049,6.59672,6.54926,6.59672,1066068.1992287,0
+PBI.US,D,19920729,000000,6.62467,6.90784,6.59672,6.88055,1745633.0874714,0
+PBI.US,D,19920730,000000,6.82802,6.82802,6.6775,6.72563,1104951.9368595,0
+PBI.US,D,19920731,000000,6.72563,6.75261,6.6775,6.6775,1486967.221261,0
+PBI.US,D,19920803,000000,6.6775,6.88055,6.6775,6.80592,549861.85691188,0
+PBI.US,D,19920804,000000,6.80592,6.80592,6.72563,6.75261,406695.78689191,0
+PBI.US,D,19920805,000000,6.72563,6.75261,6.62467,6.65137,379778.03802493,0
+PBI.US,D,19920806,000000,6.69853,6.72563,6.52246,6.52246,508367.13095507,0
+PBI.US,D,19920807,000000,6.54926,6.57049,6.42093,6.44178,876182.30340797,0
+PBI.US,D,19920810,000000,6.42093,6.57049,6.42093,6.57049,741238.55627441,0
+PBI.US,D,19920811,000000,6.57049,6.59672,6.52246,6.57049,488926.30320359,0
+PBI.US,D,19920812,000000,6.57049,6.57049,6.54926,6.57049,513596.39505464,0
+PBI.US,D,19920813,000000,6.57049,6.62467,6.49519,6.52246,517333.81454848,0
+PBI.US,D,19920814,000000,6.52246,6.75261,6.49519,6.69853,773015.99154727,0
+PBI.US,D,19920817,000000,6.69853,6.82802,6.69853,6.75261,514718.66196672,0
+PBI.US,D,19920818,000000,6.72563,6.955,6.72563,6.90784,1092609.0829545,0
+PBI.US,D,19920819,000000,6.93454,7.03529,6.93454,6.98285,1258201.7520652,0
+PBI.US,D,19920820,000000,6.98285,7.13742,6.93454,7.11013,1149057.6511423,0
+PBI.US,D,19920821,000000,7.12617,7.20216,7.02445,7.07382,1451079.6656089,0
+PBI.US,D,19920824,000000,7.07382,7.07382,6.87037,6.87037,528553.36047744,0
+PBI.US,D,19920825,000000,6.87037,6.91878,6.76318,6.87037,564433.62868212,0
+PBI.US,D,19920826,000000,6.89045,6.91878,6.76318,6.76318,814132.81129902,0
+PBI.US,D,19920827,000000,6.81726,6.89045,6.78997,6.81726,606672.71534594,0
+PBI.US,D,19920828,000000,6.87037,7.04568,6.81726,7.02445,353242.35961876,0
+PBI.US,D,19920831,000000,7.02445,7.02445,6.87037,6.97105,675453.72679948,0
+PBI.US,D,19920901,000000,6.97105,7.20216,6.97105,7.18026,1320247.0799185,0
+PBI.US,D,19920902,000000,7.18026,7.18026,7.10101,7.15412,438838.63560276,0
+PBI.US,D,19920903,000000,7.20216,7.41154,7.18026,7.27967,1326610.0626334,0
+PBI.US,D,19920904,000000,7.25672,7.30944,7.20216,7.20216,306893.15257565,0
+PBI.US,D,19920908,000000,7.18026,7.20216,7.10101,7.15412,704233.9390298,0
+PBI.US,D,19920909,000000,7.20216,7.25672,7.12617,7.12617,666482.87895037,0
+PBI.US,D,19920910,000000,7.15412,7.35719,7.10101,7.35719,547237.3347548,0
+PBI.US,D,19920911,000000,7.33557,7.35719,7.27967,7.33557,602191.97620904,0
+PBI.US,D,19920914,000000,7.38321,7.46361,7.33557,7.4373,599568.49511588,0
+PBI.US,D,19920915,000000,7.41154,7.41154,7.22713,7.22713,731143.35938536,0
+PBI.US,D,19920916,000000,7.18026,7.25672,7.10101,7.20216,836932.11127529,0
+PBI.US,D,19920917,000000,7.20216,7.27967,7.20216,7.25672,399217.82471247,0
+PBI.US,D,19920918,000000,7.25672,7.4373,7.22713,7.41154,860854.71922757,0
+PBI.US,D,19920921,000000,7.4373,7.4373,7.35719,7.38321,641807.5817797,0
+PBI.US,D,19920922,000000,7.4373,7.4373,7.22713,7.22713,730396.91655052,0
+PBI.US,D,19920923,000000,7.25672,7.38321,7.25672,7.35719,463137.06763226,0
+PBI.US,D,19920924,000000,7.38321,7.38321,7.33557,7.33557,387253.91807652,0
+PBI.US,D,19920925,000000,7.33557,7.35719,7.30944,7.33557,667975.76462005,0
+PBI.US,D,19920928,000000,7.33557,7.35719,7.27967,7.33557,393981.2731654,0
+PBI.US,D,19920929,000000,7.33557,7.41154,7.30944,7.33557,282589.51522652,0
+PBI.US,D,19920930,000000,7.33557,7.4373,7.33557,7.4373,525937.16683177,0
+PBI.US,D,19921001,000000,7.38321,7.38321,7.18026,7.22713,944582.28546465,0
+PBI.US,D,19921002,000000,7.22713,7.27967,7.10101,7.10101,574898.40326484,0
+PBI.US,D,19921005,000000,7.07382,7.10101,6.76318,7.10101,1019718.9921856,0
+PBI.US,D,19921006,000000,7.07382,7.15412,7.04568,7.12617,625365.0181347,0
+PBI.US,D,19921007,000000,7.12617,7.27967,7.12617,7.15412,575275.268406,0
+PBI.US,D,19921008,000000,7.18026,7.18026,6.81726,6.94549,1452582.9619178,0
+PBI.US,D,19921009,000000,6.91878,6.91878,6.843,6.843,616387.92390202,0
+PBI.US,D,19921012,000000,6.843,6.89045,6.78997,6.89045,331183.25609376,0
+PBI.US,D,19921013,000000,6.89045,6.94549,6.87037,6.94549,666482.87895037,0
+PBI.US,D,19921014,000000,6.91878,7.07382,6.89045,7.04568,497895.06892486,0
+PBI.US,D,19921015,000000,6.99958,7.27967,6.99958,7.22713,509114.61485383,0
+PBI.US,D,19921016,000000,7.22713,7.33557,7.20216,7.33557,648168.48236668,0
+PBI.US,D,19921019,000000,7.30944,7.56639,7.27967,7.53834,775629.06200118,0
+PBI.US,D,19921020,000000,7.59165,7.69482,7.56639,7.66668,737503.21890843,0
+PBI.US,D,19921021,000000,7.63949,7.63949,7.33557,7.4373,572284.29174701,0
+PBI.US,D,19921022,000000,7.53834,7.53834,7.35719,7.46361,472104.7922896,0
+PBI.US,D,19921023,000000,7.46361,7.48551,7.38321,7.48551,797308.17719324,0
+PBI.US,D,19921026,000000,7.48551,7.66668,7.48551,7.56639,1522476.8707081,0
+PBI.US,D,19921027,000000,7.59165,7.63949,7.59165,7.59165,693020.63948439,0
+PBI.US,D,19921028,000000,7.59165,7.74737,7.53834,7.72096,1335205.0864053,0
+PBI.US,D,19921029,000000,7.72096,7.84765,7.72096,7.82306,1083637.1940415,0
+PBI.US,D,19921030,000000,7.82306,7.82306,7.69482,7.77513,468743.196873,0
+PBI.US,D,19921102,000000,7.74737,7.84765,7.74737,7.82306,783481.80719393,0
+PBI.US,D,19921103,000000,7.77513,7.84765,7.72096,7.82306,675079.9848501,0
+PBI.US,D,19921104,000000,7.84765,7.92891,7.79539,7.8755,540135.19665261,0
+PBI.US,D,19921105,000000,7.92891,7.97896,7.82306,7.84765,1113171.136554,0
+PBI.US,D,19921106,000000,7.79539,7.82306,7.72096,7.77513,773762.43438212,0
+PBI.US,D,19921109,000000,7.77513,7.82306,7.72096,7.72096,821609.73241453,0
+PBI.US,D,19921110,000000,7.74737,7.74737,7.59165,7.72096,983466.02309542,0
+PBI.US,D,19921111,000000,7.74737,7.84765,7.72096,7.84765,833191.5685897,0
+PBI.US,D,19921112,000000,7.8755,7.92891,7.82306,7.9048,725167.65245095,0
+PBI.US,D,19921113,000000,7.84765,7.9048,7.79539,7.82306,557336.69589955,0
+PBI.US,D,19921116,000000,7.84765,7.95053,7.82306,7.9048,368939.52149283,0
+PBI.US,D,19921117,000000,7.9048,7.92891,7.69482,7.69482,670589.87613787,0
+PBI.US,D,19921118,000000,7.74737,7.84765,7.74737,7.79539,455658.0643889,0
+PBI.US,D,19921119,000000,7.79539,8.07827,7.77513,8.07827,859730.37018764,0
+PBI.US,D,19921120,000000,8.09566,8.09566,7.96704,7.99394,1137090.6213146,0
+PBI.US,D,19921123,000000,7.99394,8.06895,7.96704,8.02055,524440.11690637,0
+PBI.US,D,19921124,000000,8.02055,8.27624,8.02055,8.20362,1331468.7079754,0
+PBI.US,D,19921125,000000,8.17509,8.27624,8.17509,8.20362,474347.2439859,0
+PBI.US,D,19921127,000000,8.24983,8.24983,8.14849,8.14849,323337.7983485,0
+PBI.US,D,19921130,000000,8.20362,8.20362,8.04043,8.09566,640317.81930179,0
+PBI.US,D,19921201,000000,8.09566,8.12198,8.02055,8.06895,779738.14131654,0
+PBI.US,D,19921202,000000,8.06895,8.09566,8.02055,8.09566,446313.47459041,0
+PBI.US,D,19921203,000000,8.09566,8.24983,8.06895,8.22323,928137.63969181,0
+PBI.US,D,19921204,000000,8.30497,8.30497,8.20362,8.20362,992806.44863822,0
+PBI.US,D,19921207,000000,8.20362,8.24983,8.09566,8.24983,605175.66542054,0
+PBI.US,D,19921208,000000,8.22323,8.24983,8.12198,8.20362,1162506.1149366,0
+PBI.US,D,19921209,000000,8.20362,8.20362,8.06895,8.12198,1004772.437402,0
+PBI.US,D,19921210,000000,8.06895,8.17509,8.04043,8.14849,1026449.4704662,0
+PBI.US,D,19921211,000000,8.09566,8.12198,8.02055,8.09566,758065.27250804,0
+PBI.US,D,19921214,000000,8.06895,8.12198,7.99394,7.99394,622374.04147571,0
+PBI.US,D,19921215,000000,7.99394,8.06895,7.9145,7.99394,911322.37516137,0
+PBI.US,D,19921216,000000,7.99394,8.04043,7.96704,7.96704,460144.00884542,0
+PBI.US,D,19921217,000000,8.02055,8.17509,7.99394,8.14849,972244.39503861,0
+PBI.US,D,19921218,000000,8.27624,8.4333,8.22323,8.38305,2545934.3234515,0
+PBI.US,D,19921221,000000,8.32927,8.4333,8.27624,8.32927,837308.97641645,0
+PBI.US,D,19921222,000000,8.35712,8.40602,8.17509,8.27624,1174468.9805085,0
+PBI.US,D,19921223,000000,8.30497,8.4333,8.27624,8.40602,948699.69329142,0
+PBI.US,D,19921224,000000,8.4333,8.45808,8.38305,8.40602,386133.7332923,0
+PBI.US,D,19921228,000000,8.40602,8.4333,8.38305,8.40602,315857.75404122,0
+PBI.US,D,19921229,000000,8.40602,8.51206,8.24983,8.24983,786093.83658389,0
+PBI.US,D,19921230,000000,8.30497,8.4333,8.27624,8.40602,918419.30794393,0
+PBI.US,D,19921231,000000,8.40602,8.4333,8.27624,8.27624,470236.08254268,0
+PBI.US,D,19930104,000000,8.32927,8.35712,8.27624,8.30497,590228.06957309,0
+PBI.US,D,19930105,000000,8.24983,8.24983,8.14849,8.22323,730396.91655052,0
+PBI.US,D,19930106,000000,8.20362,8.20362,8.04043,8.09566,785724.25889022,0
+PBI.US,D,19930107,000000,8.14849,8.17509,8.09566,8.12198,839924.12899821,0
+PBI.US,D,19930108,000000,8.09566,8.17509,8.04043,8.17509,737122.18951157,0
+PBI.US,D,19930111,000000,8.20362,8.32927,8.20362,8.30497,1275394.9228008,0
+PBI.US,D,19930112,000000,8.38305,8.4333,8.35712,8.38305,872818.62586352,0
+PBI.US,D,19930113,000000,8.38305,8.38305,8.30497,8.35712,920285.93556299,0
+PBI.US,D,19930114,000000,8.40602,8.45808,8.35712,8.40602,1075785.4899127,0
+PBI.US,D,19930115,000000,8.48545,8.6964,8.4333,8.58824,1403984.015731,0
+PBI.US,D,19930118,000000,8.58824,8.66767,8.53896,8.55951,505374.07216822,0
+PBI.US,D,19930119,000000,8.55951,8.58824,8.4333,8.4333,770391.46939019,0
+PBI.US,D,19930120,000000,8.45808,8.53896,8.45808,8.48545,467623.01208878,0
+PBI.US,D,19930121,000000,8.53896,8.53896,8.40602,8.4333,861974.90401179,0
+PBI.US,D,19930122,000000,8.48545,8.51206,8.45808,8.48545,810392.26861342,0
+PBI.US,D,19930125,000000,8.51206,8.63953,8.51206,8.61456,1728438.8756719,0
+PBI.US,D,19930126,000000,8.63953,8.63953,8.53896,8.55951,1045883.0107702,0
+PBI.US,D,19930127,000000,8.58824,8.58824,8.40602,8.45808,667598.89947888,0
+PBI.US,D,19930128,000000,8.48545,8.51206,8.40602,8.45808,675453.72679948,0
+PBI.US,D,19930129,000000,8.45808,8.48545,8.4333,8.4333,713201.66368714,0
+PBI.US,D,19930201,000000,8.40602,8.58824,8.40602,8.58824,521076.43936193,0
+PBI.US,D,19930202,000000,8.53896,8.58824,8.51206,8.58824,716942.20637275,0
+PBI.US,D,19930203,000000,8.63953,8.6964,8.58824,8.63953,705356.20594188,0
+PBI.US,D,19930204,000000,8.6964,8.72097,8.38305,8.38305,1574803.8668135,0
+PBI.US,D,19930205,000000,8.4333,8.6964,8.38305,8.40602,3328667.6056827,0
+PBI.US,D,19930208,000000,8.40602,8.61456,8.38305,8.58824,1456689.9591053,0
+PBI.US,D,19930209,000000,8.58824,8.6964,8.53896,8.53896,1230914.4255047,0
+PBI.US,D,19930210,000000,8.53896,8.66767,8.53896,8.63953,1358756.034536,0
+PBI.US,D,19930211,000000,8.72097,8.87832,8.72097,8.84854,784228.25002877,0
+PBI.US,D,19930212,000000,8.84854,8.84854,8.63953,8.63953,527803.79445083,0
+PBI.US,D,19930216,000000,8.63953,8.63953,8.35712,8.38305,1026449.4704662,0
+PBI.US,D,19930217,000000,8.35712,8.40602,8.24983,8.24983,1337822.3211148,0
+PBI.US,D,19930218,000000,8.30497,8.45808,8.30497,8.4333,1481735.8750336,0
+PBI.US,D,19930219,000000,8.50688,8.53339,8.37797,8.4528,542756.59561791,0
+PBI.US,D,19930222,000000,8.50688,8.69101,8.48007,8.55951,952436.07172133,0
+PBI.US,D,19930223,000000,8.60792,8.60792,8.4528,8.48007,953558.3386334,0
+PBI.US,D,19930224,000000,8.48007,8.50688,8.42811,8.48007,644801.68163045,0
+PBI.US,D,19930225,000000,8.4528,8.48007,8.42811,8.42811,854502.14715199,0
+PBI.US,D,19930226,000000,8.4528,8.58824,8.37797,8.58824,521823.9232607,0
+PBI.US,D,19930301,000000,8.60792,8.76969,8.58824,8.69101,874318.79898069,0
+PBI.US,D,19930302,000000,8.74058,8.76969,8.69101,8.74058,1076911.9210804,0
+PBI.US,D,19930303,000000,8.76969,8.84403,8.74058,8.84403,1346418.3859507,0
+PBI.US,D,19930304,000000,8.87371,8.87371,8.74058,8.74058,560696.20918829,0
+PBI.US,D,19930305,000000,8.74058,9.00425,8.71455,8.79543,681432.55692568,0
+PBI.US,D,19930308,000000,8.8157,8.87371,8.8157,8.87371,1124762.3423046,0
+PBI.US,D,19930309,000000,8.87371,8.87371,8.8157,8.84403,1258576.5350786,0
+PBI.US,D,19930310,000000,8.84403,8.84403,8.71455,8.71455,883657.14239562,0
+PBI.US,D,19930311,000000,8.76969,8.76969,8.53339,8.58824,914311.2696925,0
+PBI.US,D,19930312,000000,8.53339,8.60792,8.37797,8.58824,601815.11106788,0
+PBI.US,D,19930315,000000,8.69101,8.74058,8.63425,8.71455,423519.37993376,0
+PBI.US,D,19930316,000000,8.79543,8.95248,8.76969,8.89696,871692.19469576,0
+PBI.US,D,19930317,000000,8.92288,8.92288,8.74058,8.76969,593965.48906691,0
+PBI.US,D,19930318,000000,8.87371,8.92288,8.76969,8.87371,848522.27596186,0
+PBI.US,D,19930319,000000,8.95248,8.95248,8.71455,8.74058,986079.09354934,0
+PBI.US,D,19930322,000000,8.66219,8.69101,8.53339,8.53339,321091.18239651,0
+PBI.US,D,19930323,000000,8.55951,8.60792,8.53339,8.60792,626109.37884169,0
+PBI.US,D,19930324,000000,8.69101,8.74058,8.60792,8.66219,792073.70777402,0
+PBI.US,D,19930325,000000,8.71455,8.87371,8.71455,8.76969,1239891.5197373,0
+PBI.US,D,19930326,000000,8.8157,9.00425,8.76969,8.8157,1090741.4142715,0
+PBI.US,D,19930329,000000,8.87371,9.05324,8.87371,8.89696,430618.39484418,0
+PBI.US,D,19930330,000000,8.95248,8.95248,8.89696,8.95248,505374.07216822,0
+PBI.US,D,19930331,000000,8.95248,8.97784,8.79543,8.79543,976733.46268691,0
+PBI.US,D,19930401,000000,8.8157,8.89696,8.79543,8.89696,698998.42854668,0
+PBI.US,D,19930402,000000,8.87371,8.92288,8.8157,8.8157,857492.08274706,0
+PBI.US,D,19930405,000000,8.8157,8.89696,8.76969,8.84403,769650.23187499,0
+PBI.US,D,19930406,000000,8.87371,9.05324,8.87371,8.97784,567051.90445565,0
+PBI.US,D,19930407,000000,9.00425,9.00425,8.87371,8.87371,843657.38423634,0
+PBI.US,D,19930408,000000,8.89696,8.89696,8.84403,8.87371,457151.9911225,0
+PBI.US,D,19930412,000000,8.89696,9.13296,8.87371,9.13296,548733.34361626,0
+PBI.US,D,19930413,000000,9.00425,9.15698,8.95248,9.13296,562938.66088459,0
+PBI.US,D,19930414,000000,9.13296,9.28761,9.07975,9.10645,749469.20767223,0
+PBI.US,D,19930415,000000,9.07975,9.13296,8.97784,9.13296,575275.268406,0
+PBI.US,D,19930416,000000,9.15698,9.1858,8.97784,9.07975,961031.0954932,0
+PBI.US,D,19930419,000000,9.10645,9.10645,8.84403,8.89696,660128.22474693,0
+PBI.US,D,19930420,000000,8.79543,8.79543,8.39987,8.4528,1566582.584991,0
+PBI.US,D,19930421,000000,8.50688,8.66219,8.4528,8.55951,1141574.4836432,0
+PBI.US,D,19930422,000000,8.4528,8.63425,8.37797,8.55951,1124381.3129077,0
+PBI.US,D,19930423,000000,8.42811,8.74058,8.42811,8.58824,864593.17978532,0
+PBI.US,D,19930426,000000,8.58824,8.66219,8.37797,8.39987,881790.51477657,0
+PBI.US,D,19930427,000000,8.37797,8.4528,8.27182,8.4528,602191.97620904,0
+PBI.US,D,19930428,000000,8.42811,8.50688,8.39987,8.48007,462386.46054172,0
+PBI.US,D,19930429,000000,8.53339,8.53339,8.32476,8.35097,651157.37689782,0
+PBI.US,D,19930430,000000,8.39987,8.4528,8.35097,8.4528,704233.9390298,0
+PBI.US,D,19930503,000000,8.4528,8.71455,8.39987,8.69101,684423.53358467,0
+PBI.US,D,19930504,000000,8.63425,8.76969,8.63425,8.74058,583126.97253482,0
+PBI.US,D,19930505,000000,8.74058,8.84403,8.66219,8.66219,574153.00149391,0
+PBI.US,D,19930506,000000,8.71455,8.71455,8.55951,8.66219,448931.75036393,0
+PBI.US,D,19930507,000000,8.66219,8.71455,8.58824,8.69101,594336.10782453,0
+PBI.US,D,19930510,000000,8.69101,8.8157,8.66219,8.69101,450425.67709755,0
+PBI.US,D,19930511,000000,8.69101,8.71455,8.63425,8.69101,272124.74064379,0
+PBI.US,D,19930512,000000,8.66219,8.79543,8.66219,8.74058,633962.12403442,0
+PBI.US,D,19930513,000000,8.74058,8.74058,8.58824,8.66219,531544.33713643,0
+PBI.US,D,19930514,000000,8.60792,8.76969,8.60792,8.71455,345015.87247662,0
+PBI.US,D,19930517,000000,8.71455,8.79543,8.69101,8.71455,402954.20314237,0
+PBI.US,D,19930518,000000,8.76969,8.79543,8.60792,8.79543,1387541.4520859,0
+PBI.US,D,19930519,000000,8.76969,8.79543,8.63425,8.76969,956173.49121515,0
+PBI.US,D,19930520,000000,8.8157,8.84403,8.76969,8.84403,876929.78730674,0
+PBI.US,D,19930521,000000,8.84403,9.00425,8.8157,9.00425,544622.18217305,0
+PBI.US,D,19930524,000000,8.91915,8.99868,8.89138,8.99868,550231.43460557,0
+PBI.US,D,19930525,000000,8.99868,9.02096,8.91915,8.99868,461642.09983474,0
+PBI.US,D,19930526,000000,9.02096,9.07504,8.94815,8.99868,476969.68401513,0
+PBI.US,D,19930527,000000,9.10174,9.10174,8.89138,8.91915,536024.0352094,0
+PBI.US,D,19930528,000000,8.89138,8.9713,8.89138,8.91915,969629.24245686,0
+PBI.US,D,19930601,000000,8.94815,9.10174,8.91915,8.99868,547237.3347548,0
+PBI.US,D,19930602,000000,9.02096,9.10174,9.02096,9.07504,865718.56988917,0
+PBI.US,D,19930603,000000,8.91915,8.99868,8.89138,8.94815,372299.03478158,0
+PBI.US,D,19930604,000000,8.94815,8.94815,8.86631,8.91915,350618.87852559,0
+PBI.US,D,19930607,000000,8.91915,9.10174,8.91915,9.07504,765161.16422669,0
+PBI.US,D,19930608,000000,8.91915,8.94815,8.78707,8.78707,501634.57054655,0
+PBI.US,D,19930609,000000,8.81108,8.9713,8.78707,8.86631,577890.42098776,0
+PBI.US,D,19930610,000000,8.83845,8.83845,8.75853,8.78707,429491.9636764,0
+PBI.US,D,19930611,000000,8.78707,8.83845,8.75853,8.81108,432859.80547656,0
+PBI.US,D,19930614,000000,8.86631,8.94815,8.83845,8.89138,373795.04364303,0
+PBI.US,D,19930615,000000,8.86631,8.94815,8.86631,8.86631,262401.20357629,0
+PBI.US,D,19930616,000000,8.89138,8.91915,8.65874,8.73625,487810.28267508,0
+PBI.US,D,19930617,000000,8.75853,8.78707,8.62973,8.73625,565926.5143518,0
+PBI.US,D,19930618,000000,8.70831,8.73625,8.57728,8.57728,1056349.8674807,0
+PBI.US,D,19930621,000000,8.62973,8.75853,8.6035,8.73625,464256.21135257,0
+PBI.US,D,19930622,000000,8.73625,8.73625,8.49621,8.49621,1015232.0066652,0
+PBI.US,D,19930623,000000,8.52378,8.52378,8.34146,8.34146,670589.87613787,0
+PBI.US,D,19930624,000000,8.36913,8.57728,8.34146,8.55058,946827.86035273,0
+PBI.US,D,19930625,000000,8.57728,8.68477,8.55058,8.62973,471358.34945476,0
+PBI.US,D,19930628,000000,8.68477,8.78707,8.6035,8.75853,660504.04882416,0
+PBI.US,D,19930629,000000,8.75853,8.75853,8.68477,8.73625,704233.9390298,0
+PBI.US,D,19930630,000000,8.68477,8.73625,8.62973,8.70831,406318.92175074,0
+PBI.US,D,19930701,000000,8.68477,8.68477,8.49621,8.57728,1128117.6913376,0
+PBI.US,D,19930702,000000,8.55058,8.55058,8.34146,8.39458,708715.71923062,0
+PBI.US,D,19930706,000000,8.44665,8.44665,8.36913,8.39458,1193160.2422334,0
+PBI.US,D,19930707,000000,8.39458,8.39458,8.10728,8.28653,2159057.2705161,0
+PBI.US,D,19930708,000000,8.39458,8.62973,8.28653,8.57728,1591631.624111,0
+PBI.US,D,19930709,000000,8.57728,8.57728,8.49621,8.49621,584244.03412726,0
+PBI.US,D,19930712,000000,8.49621,8.65874,8.49621,8.62973,1449959.4808247,0
+PBI.US,D,19930713,000000,8.6035,8.81108,8.6035,8.81108,1055228.6416325,0
+PBI.US,D,19930714,000000,8.75853,8.86631,8.68477,8.68477,1092609.0829545,0
+PBI.US,D,19930715,000000,8.68477,8.70831,8.62973,8.62973,512848.91115588,0
+PBI.US,D,19930716,000000,8.65874,8.65874,8.44665,8.49621,577515.63797444,0
+PBI.US,D,19930719,000000,8.57728,8.62973,8.52378,8.52378,419400.93104306,0
+PBI.US,D,19930720,000000,8.55058,8.55058,8.39458,8.47565,813755.94615785,0
+PBI.US,D,19930721,000000,8.47565,8.52378,8.44665,8.49621,678442.62133061,0
+PBI.US,D,19930722,000000,8.52378,8.70831,8.49621,8.62973,704606.63991526,0
+PBI.US,D,19930723,000000,8.68477,8.83845,8.68477,8.73625,836932.11127529,0
+PBI.US,D,19930726,000000,8.70831,8.75853,8.70831,8.73625,833940.09355238,0
+PBI.US,D,19930727,000000,8.73625,8.75853,8.68477,8.70831,671714.2251778,0
+PBI.US,D,19930728,000000,8.73625,8.73625,8.65874,8.65874,450425.67709755,0
+PBI.US,D,19930729,000000,8.62973,8.73625,8.62973,8.73625,772641.20853397,0
+PBI.US,D,19930730,000000,8.75853,8.86631,8.70831,8.73625,487430.29434214,0
+PBI.US,D,19930802,000000,8.70831,8.83845,8.68477,8.81108,470236.08254268,0
+PBI.US,D,19930803,000000,8.81108,8.99868,8.78707,8.89138,1136342.0963519,0
+PBI.US,D,19930804,000000,8.83845,8.83845,8.75853,8.78707,303147.40457042,0
+PBI.US,D,19930805,000000,9.12913,9.12913,8.9713,9.02096,999910.66886827,0
+PBI.US,D,19930806,000000,9.04651,9.07504,8.94815,8.94815,504998.24809099,0
+PBI.US,D,19930809,000000,9.02096,9.15409,8.99868,9.12913,827590.64466857,0
+PBI.US,D,19930810,000000,9.15409,9.18099,9.10174,9.15409,719190.9044526,0
+PBI.US,D,19930811,000000,9.12913,9.18099,9.12913,9.15409,423141.47372867,0
+PBI.US,D,19930812,000000,9.20789,9.23574,9.12913,9.18099,470606.70130029,0
+PBI.US,D,19930813,000000,9.18099,9.18099,9.04651,9.07504,303523.22864765,0
+PBI.US,D,19930816,000000,9.07504,9.18099,8.9713,9.02096,556206.10047606,0
+PBI.US,D,19930817,000000,9.02096,9.02096,8.83845,8.83845,435102.25717284,0
+PBI.US,D,19930818,000000,8.89138,8.91915,8.83845,8.89138,527803.79445083,0
+PBI.US,D,19930819,000000,8.91915,8.99868,8.91915,8.9713,349871.39462682,0
+PBI.US,D,19930820,000000,9.04651,9.04651,8.89138,8.89138,581254.0985322,0
+PBI.US,D,19930823,000000,8.91358,8.94075,8.72618,8.78255,922155.68637384,0
+PBI.US,D,19930824,000000,8.83279,8.88591,8.72618,8.83279,652653.38575928,0
+PBI.US,D,19930825,000000,8.88591,9.04651,8.88591,9.02096,1099339.5612352,0
+PBI.US,D,19930826,000000,8.99292,8.99292,8.78255,8.8055,1670878.4512111,0
+PBI.US,D,19930827,000000,8.7522,8.86065,8.32927,8.46499,5366611.6633202,0
+PBI.US,D,19930830,000000,8.46499,8.4916,8.41139,8.4916,1733295.4388861,0
+PBI.US,D,19930831,000000,8.5452,8.5721,8.46499,8.5721,1617797.7248235,0
+PBI.US,D,19930901,000000,8.5452,8.5721,8.46499,8.5452,1315390.5167045,0
+PBI.US,D,19930902,000000,8.5452,8.62339,8.46499,8.4916,996923.85646499,0
+PBI.US,D,19930903,000000,8.5183,8.5721,8.46499,8.5183,991686.263854,0
+PBI.US,D,19930907,000000,8.59726,8.59726,8.43685,8.4916,445194.33087011,0
+PBI.US,D,19930908,000000,8.46499,8.46499,8.32927,8.38305,715818.89839674,0
+PBI.US,D,19930909,000000,8.35712,8.41139,8.17509,8.22927,923274.83009413,0
+PBI.US,D,19930910,000000,8.20362,8.20362,7.98894,8.06895,2450990.3344772,0
+PBI.US,D,19930913,000000,8.17509,8.28115,8.17509,8.22927,1242130.8482418,0
+PBI.US,D,19930914,000000,8.17509,8.17509,7.93967,8.04043,1620039.1354559,0
+PBI.US,D,19930915,000000,8.09566,8.12198,8.01477,8.04043,1109802.25369,0
+PBI.US,D,19930916,000000,8.04043,8.04043,7.9145,8.01477,1525844.7125083,0
+PBI.US,D,19930917,000000,7.85907,8.06895,7.85907,8.04043,2095883.4293672,0
+PBI.US,D,19930920,000000,8.04043,8.20362,8.01477,8.12198,1046256.7527196,0
+PBI.US,D,19930921,000000,8.12198,8.28115,8.09566,8.20362,1158773.9007624,0
+PBI.US,D,19930922,000000,8.20362,8.25598,8.12198,8.14849,1652558.8493079,0
+PBI.US,D,19930923,000000,8.17509,8.17509,7.93967,8.01477,796932.353116,0
+PBI.US,D,19930924,000000,8.01477,8.22927,8.01477,8.22927,1817407.1577118,0
+PBI.US,D,19930927,000000,8.22927,8.41139,8.22927,8.25598,1195029.9930442,0
+PBI.US,D,19930928,000000,8.25598,8.25598,8.12198,8.22927,909822.2020442,0
+PBI.US,D,19930929,000000,8.20362,8.22927,8.01477,8.04043,735631.38596974,0
+PBI.US,D,19930930,000000,7.98894,8.09566,7.98894,8.06895,693020.63948439,0
+PBI.US,D,19931001,000000,8.06895,8.06895,7.96137,8.04043,954678.52341761,0
+PBI.US,D,19931004,000000,8.04043,8.04043,7.93967,8.01477,1083637.1940415,0
+PBI.US,D,19931005,000000,7.98894,7.98894,7.6444,7.85907,1715734.7725847,0
+PBI.US,D,19931006,000000,7.96137,8.09566,7.93967,8.09566,3161208.3089528,0
+PBI.US,D,19931007,000000,8.04043,8.06895,7.93967,8.01477,1267920.0838132,0
+PBI.US,D,19931008,000000,8.01477,8.09566,7.98894,8.09566,896369.57399428,0
+PBI.US,D,19931011,000000,8.09566,8.17509,8.06895,8.12198,470236.08254268,0
+PBI.US,D,19931012,000000,8.06895,8.20362,8.06895,8.20362,1151669.6805322,0
+PBI.US,D,19931013,000000,8.14849,8.20362,8.09566,8.09566,685540.59517711,0
+PBI.US,D,19931014,000000,8.09566,8.17509,8.09566,8.14849,1139338.2783305,0
+PBI.US,D,19931015,000000,8.20362,8.38305,8.17509,8.35712,1260818.9867749,0
+PBI.US,D,19931018,000000,8.32927,8.35712,8.12198,8.25598,934118.55194586,0
+PBI.US,D,19931019,000000,8.20362,8.28115,8.20362,8.22927,762170.18756769,0
+PBI.US,D,19931020,000000,8.25598,8.28115,8.20362,8.25598,962154.4034692,0
+PBI.US,D,19931021,000000,8.20362,8.22927,8.09566,8.17509,1104951.9368595,0
+PBI.US,D,19931022,000000,8.20362,8.43685,8.17509,8.32927,1698537.4375934,0
+PBI.US,D,19931025,000000,8.32927,8.46499,8.31092,8.46499,776749.24678541,0
+PBI.US,D,19931026,000000,8.43685,8.5183,8.32927,8.4916,923274.83009413,0
+PBI.US,D,19931027,000000,8.46499,8.4916,8.41139,8.43685,1027199.0364928,0
+PBI.US,D,19931028,000000,8.43685,8.5452,8.41139,8.4916,939727.80437838,0
+PBI.US,D,19931029,000000,8.5452,8.62339,8.28115,8.28115,1824506.1726221,0
+PBI.US,D,19931101,000000,8.28115,8.4916,8.28115,8.4916,911322.37516137,0
+PBI.US,D,19931102,000000,8.43685,8.4916,8.38305,8.41139,1449959.4808247,0
+PBI.US,D,19931103,000000,8.38305,8.43685,8.35712,8.41139,1281005.2162972,0
+PBI.US,D,19931104,000000,8.46499,8.46499,8.32927,8.32927,1734048.1281044,0
+PBI.US,D,19931105,000000,8.31092,8.35712,8.31092,8.32927,964773.72030666,0
+PBI.US,D,19931108,000000,8.28115,8.46499,8.28115,8.41139,907207.04946244,0
+PBI.US,D,19931109,000000,8.46499,8.5183,8.43685,8.46499,1010005.8657573,0
+PBI.US,D,19931110,000000,8.4916,8.7522,8.4916,8.72618,778623.16185195,0
+PBI.US,D,19931111,000000,8.69832,8.8055,8.69832,8.69832,826840.03757804,0
+PBI.US,D,19931112,000000,8.72618,8.83279,8.69832,8.72618,865718.56988917,0
+PBI.US,D,19931115,000000,8.78255,8.78255,8.5721,8.5721,567423.56427718,0
+PBI.US,D,19931116,000000,8.59726,8.59726,8.5452,8.59726,1532945.8095465,0
+PBI.US,D,19931117,000000,8.59726,8.65221,8.5721,8.65221,885153.15125708,0
+PBI.US,D,19931118,000000,8.65221,8.83279,8.65221,8.69832,811143.91676788,0
+PBI.US,D,19931119,000000,8.77602,8.88303,8.74605,8.88303,1207364.5184378,0
+PBI.US,D,19931122,000000,8.85335,9.04191,8.85335,9.01521,1232413.5575578,0
+PBI.US,D,19931123,000000,9.01521,9.04191,8.88303,9.01521,849270.80092456,0
+PBI.US,D,19931124,000000,9.01521,9.01521,8.93509,8.98821,836189.83269615,0
+PBI.US,D,19931126,000000,8.98821,8.98821,8.96093,8.96093,352866.53554152,0
+PBI.US,D,19931129,000000,9.01521,9.09598,9.01521,9.01521,714702.87786823,0
+PBI.US,D,19931130,000000,8.98821,9.04191,8.90704,8.90704,481825.20616533,0
+PBI.US,D,19931201,000000,8.93509,8.98821,8.90704,8.93509,522192.45989046,0
+PBI.US,D,19931202,000000,8.90704,8.98821,8.88303,8.88303,570787.24182162,0
+PBI.US,D,19931203,000000,8.93509,9.06929,8.88303,9.06929,1014485.5638303,0
+PBI.US,D,19931206,000000,9.09598,9.28186,9.09598,9.28186,828709.78838887,0
+PBI.US,D,19931207,000000,9.28186,9.28186,9.12269,9.20117,762170.18756769,0
+PBI.US,D,19931208,000000,9.20117,9.22902,9.04191,9.06929,1079155.4138406,0
+PBI.US,D,19931209,000000,9.12269,9.12269,8.98821,9.06929,895622.09009551,0
+PBI.US,D,19931210,000000,9.09598,9.09598,9.04191,9.04191,518083.38057509,0
+PBI.US,D,19931213,000000,9.06929,9.09598,9.01521,9.06929,937111.61073271,0
+PBI.US,D,19931214,000000,9.09598,9.09598,8.98821,9.06929,688908.43697725,0
+PBI.US,D,19931215,000000,9.09598,9.12269,9.04191,9.06929,1018600.8895292,0
+PBI.US,D,19931216,000000,9.09598,9.09598,8.98821,9.01521,553968.85409939,0
+PBI.US,D,19931217,000000,9.04191,9.09598,9.01521,9.06929,1197648.2688178,0
+PBI.US,D,19931220,000000,9.09598,9.09598,8.98821,9.06929,689656.96193995,0
+PBI.US,D,19931221,000000,9.06929,9.06929,8.90704,8.96093,540883.7216153,0
+PBI.US,D,19931222,000000,8.98821,9.06929,8.88303,8.88303,864218.39677202,0
+PBI.US,D,19931223,000000,9.01521,9.04191,8.6964,8.72097,1007383.4257281,0
+PBI.US,D,19931227,000000,8.77602,8.82818,8.72097,8.82818,894122.95804227,0
+PBI.US,D,19931228,000000,8.82818,8.85335,8.74605,8.82818,2284656.4278511,0
+PBI.US,D,19931229,000000,8.82818,8.93509,8.79908,8.88303,1109802.25369,0
+PBI.US,D,19931230,000000,8.82818,8.90704,8.79908,8.82818,606297.93233262,0
+PBI.US,D,19931231,000000,8.77602,8.93509,8.77602,8.77602,616387.92390202,0
+PBI.US,D,19940103,000000,8.74605,8.88303,8.74605,8.79908,1218208.2402895,0
+PBI.US,D,19940104,000000,8.79908,8.79908,8.64606,8.72097,972244.39503861,0
+PBI.US,D,19940105,000000,8.67392,8.85335,8.64606,8.79908,1129242.0403775,0
+PBI.US,D,19940106,000000,8.77602,8.85335,8.67392,8.67392,906087.90574215,0
+PBI.US,D,19940107,000000,8.72097,8.79908,8.64606,8.79908,454165.17871922,0
+PBI.US,D,19940110,000000,8.77602,8.90704,8.6964,8.88303,685540.59517711,0
+PBI.US,D,19940111,000000,8.85335,8.90704,8.77602,8.88303,1102329.4968302,0
+PBI.US,D,19940112,000000,8.90704,8.90704,8.6964,8.77602,1540046.9065848,0
+PBI.US,D,19940113,000000,8.77602,8.79908,8.72097,8.72097,709840.06827054,0
+PBI.US,D,19940114,000000,8.74605,8.88303,8.6964,8.82818,1108308.3269564,0
+PBI.US,D,19940117,000000,8.82818,8.93509,8.82818,8.90704,924403.34338975,0
+PBI.US,D,19940118,000000,8.90704,8.93509,8.82818,8.82818,1429769.0870466,0
+PBI.US,D,19940119,000000,8.79908,9.01521,8.74605,9.01521,694509.36089838,0
+PBI.US,D,19940120,000000,9.01521,9.12269,8.88303,9.06929,751709.57724068,0
+PBI.US,D,19940121,000000,9.09598,9.17523,8.79908,8.96093,736756.7760736,0
+PBI.US,D,19940124,000000,8.90704,9.06929,8.88303,8.90704,712460.42617193,0
+PBI.US,D,19940125,000000,8.93509,8.93509,8.74605,8.82818,1027940.274008,0
+PBI.US,D,19940126,000000,8.82818,8.82818,8.74605,8.82818,684798.31659797,0
+PBI.US,D,19940127,000000,8.82818,9.06929,8.64606,9.06929,1030559.5908455,0
+PBI.US,D,19940128,000000,9.12269,9.30299,9.12269,9.30299,1048135.8731058,0
+PBI.US,D,19940131,000000,9.46436,9.59691,9.46436,9.51911,1567331.1099537,0
+PBI.US,D,19940201,000000,9.546,9.546,9.38559,9.41249,952436.07172133,0
+PBI.US,D,19940202,000000,9.46436,9.49029,9.30299,9.3318,1075785.4899127,0
+PBI.US,D,19940203,000000,9.49029,9.59691,9.4365,9.59691,3066258.0735949,0
+PBI.US,D,19940204,000000,9.546,9.59691,9.30299,9.30299,1212225.2459076,0
+PBI.US,D,19940207,000000,9.25592,9.41249,9.22902,9.30299,839547.26385705,0
+PBI.US,D,19940208,000000,9.3318,9.49029,9.25592,9.3318,792073.70777402,0
+PBI.US,D,19940209,000000,9.35678,9.546,9.3318,9.51911,668722.20745489,0
+PBI.US,D,19940210,000000,9.51911,9.546,9.4365,9.4365,639195.55238971,0
+PBI.US,D,19940211,000000,9.4365,9.62669,9.4365,9.57291,568168.96604808,0
+PBI.US,D,19940214,000000,9.57291,9.73334,9.51911,9.67664,921413.4077947,0
+PBI.US,D,19940215,000000,9.67664,9.67664,9.57291,9.65455,1052983.0667445,0
+PBI.US,D,19940216,000000,9.62669,9.65455,9.35678,9.51911,689279.05573486,0
+PBI.US,D,19940217,000000,9.57291,9.59691,9.4365,9.51911,393233.78926664,0
+PBI.US,D,19940218,000000,9.546,9.59691,9.39136,9.39136,768157.3462053,0
+PBI.US,D,19940222,000000,9.33756,9.49605,9.30779,9.39136,720312.13030075,0
+PBI.US,D,19940223,000000,9.47108,9.57291,9.44322,9.546,758065.27250804,0
+PBI.US,D,19940224,000000,9.52583,9.546,9.39136,9.39136,844037.37256928,0
+PBI.US,D,19940225,000000,9.39136,9.52583,9.30779,9.49605,556580.88348938,0
+PBI.US,D,19940228,000000,9.546,9.59691,9.36158,9.36158,525937.16683177,0
+PBI.US,D,19940301,000000,9.36158,9.41825,9.14929,9.20117,682931.68897892,0
+PBI.US,D,19940302,000000,9.20117,9.28186,9.06929,9.20117,460519.83292266,0
+PBI.US,D,19940303,000000,9.22902,9.22902,9.01521,9.09598,590597.64726676,0
+PBI.US,D,19940304,000000,9.09598,9.39136,9.06929,9.33756,839547.26385705,0
+PBI.US,D,19940307,000000,9.36158,9.47108,9.33756,9.33756,401082.37020368,0
+PBI.US,D,19940308,000000,9.39136,9.57291,9.39136,9.57291,748344.85863231,0
+PBI.US,D,19940309,000000,9.57291,9.89379,9.57291,9.75926,1142325.0907339,0
+PBI.US,D,19940310,000000,9.75926,9.75926,9.47108,9.49605,1278762.764601,0
+PBI.US,D,19940311,000000,9.52583,9.52583,9.33756,9.49605,542378.68941282,0
+PBI.US,D,19940314,000000,9.546,9.65455,9.47108,9.62669,764791.586533,0
+PBI.US,D,19940315,000000,9.59691,9.59691,9.41825,9.47108,656014.98117586,0
+PBI.US,D,19940316,000000,9.49605,9.57291,9.39136,9.546,488926.30320359,0
+PBI.US,D,19940317,000000,9.52583,9.65455,9.39136,9.62669,1463045.6543727,0
+PBI.US,D,19940318,000000,9.59691,9.65455,9.49605,9.65455,1588264.8233748,0
+PBI.US,D,19940321,000000,9.59691,9.59691,9.41825,9.44322,409679.4761034,0
+PBI.US,D,19940322,000000,9.47108,9.57291,9.36158,9.41825,611162.82405815,0
+PBI.US,D,19940323,000000,9.44322,9.59691,9.41825,9.52583,604427.14045786,0
+PBI.US,D,19940324,000000,9.49605,9.546,9.44322,9.52583,602933.21372425,0
+PBI.US,D,19940325,000000,9.546,9.546,9.25592,9.25592,595832.11668598,0
+PBI.US,D,19940328,000000,9.25592,9.25592,9.12269,9.20117,777127.15299048,0
+PBI.US,D,19940329,000000,9.14929,9.20117,8.90704,8.90704,1148308.0851156,0
+PBI.US,D,19940330,000000,8.77602,8.82818,8.58824,8.6964,1343800.1101771,0
+PBI.US,D,19940331,000000,8.55951,8.6964,8.50688,8.66767,1255959.3003689,0
+PBI.US,D,19940404,000000,8.4528,8.96093,8.4528,8.77602,1288106.3133355,0
+PBI.US,D,19940405,000000,8.85335,9.04191,8.85335,8.96093,985333.69177842,0
+PBI.US,D,19940406,000000,8.93509,8.98821,8.66767,8.77602,861604.28525419,0
+PBI.US,D,19940407,000000,8.79908,8.93509,8.66767,8.93509,790584.98636005,0
+PBI.US,D,19940408,000000,8.90704,8.93509,8.55951,8.61456,1027199.0364928,0
+PBI.US,D,19940411,000000,8.63953,8.74605,8.63953,8.66767,553223.45232848,0
+PBI.US,D,19940412,000000,8.66767,8.77602,8.66767,8.66767,589098.51521354,0
+PBI.US,D,19940413,000000,8.66767,8.72097,8.50688,8.53339,460519.83292266,0
+PBI.US,D,19940414,000000,8.48007,8.58824,8.39987,8.53339,583869.25111395,0
+PBI.US,D,19940415,000000,8.48007,8.79908,8.48007,8.72097,801793.08058583,0
+PBI.US,D,19940418,000000,8.74605,8.74605,8.50688,8.58824,643682.53791016,0
+PBI.US,D,19940419,000000,8.61456,8.66767,8.55951,8.63953,642930.88975569,0
+PBI.US,D,19940420,000000,8.6964,8.82818,8.66767,8.82818,780863.5314204,0
+PBI.US,D,19940421,000000,8.82818,8.93509,8.74605,8.90704,568168.96604808,0
+PBI.US,D,19940422,000000,8.93509,8.96093,8.6964,8.72097,640317.81930179,0
+PBI.US,D,19940425,000000,8.72097,8.85335,8.6964,8.77602,947570.13893187,0
+PBI.US,D,19940426,000000,8.79908,8.88303,8.77602,8.85335,678813.24008822,0
+PBI.US,D,19940428,000000,8.6964,8.6964,8.50688,8.53339,2131021.4189927,0
+PBI.US,D,19940429,000000,8.10728,8.24051,7.9731,8.21199,3367166.1496608,0
+PBI.US,D,19940502,000000,8.15963,8.15963,7.89251,7.9731,2797502.2158153,0
+PBI.US,D,19940503,000000,7.99787,8.18806,7.9731,8.18806,2903653.2579513,0
+PBI.US,D,19940504,000000,8.15963,8.18806,8.0532,8.18806,1124381.3129077,0
+PBI.US,D,19940505,000000,8.15963,8.18806,8.13225,8.15963,913938.56880704,0
+PBI.US,D,19940506,000000,8.18806,8.21199,7.91786,7.94629,802168.90466307,0
+PBI.US,D,19940509,000000,7.99787,8.07827,7.9731,7.99787,671338.40110055,0
+PBI.US,D,19940510,000000,8.0532,8.18806,7.9731,8.10728,938978.23835176,0
+PBI.US,D,19940511,000000,8.10728,8.15963,7.99787,8.10728,1140831.1640002,0
+PBI.US,D,19940512,000000,8.15963,8.18806,8.0532,8.07827,571914.71405333,0
+PBI.US,D,19940513,000000,8.0532,8.18806,8.02631,8.10728,543501.99738883,0
+PBI.US,D,19940516,000000,8.0532,8.10728,8.0532,8.07827,731890.84328413,0
+PBI.US,D,19940517,000000,8.02631,8.0532,7.94629,7.99787,1007010.7248426,0
+PBI.US,D,19940518,000000,8.24051,8.58824,8.21199,8.58824,988692.16400324,0
+PBI.US,D,19940519,000000,8.58824,8.61456,8.32053,8.37441,1173351.9189161,0
+PBI.US,D,19940520,000000,8.39987,8.39987,8.26644,8.26644,835063.40152838,0
+PBI.US,D,19940523,000000,8.27182,8.29959,8.11179,8.16463,915430.4134128,0
+PBI.US,D,19940524,000000,8.21745,8.32476,8.21745,8.21745,1303803.4752096,0
+PBI.US,D,19940525,000000,8.21745,8.32476,8.16463,8.29959,1140081.5979736,0
+PBI.US,D,19940526,000000,8.29959,8.5937,8.29959,8.40602,847025.22603648,0
+PBI.US,D,19940527,000000,8.32476,8.45808,8.32476,8.45808,328938.72226962,0
+PBI.US,D,19940531,000000,8.48545,8.48545,8.37797,8.40602,359965.55045194,0
+PBI.US,D,19940601,000000,8.35097,8.53896,8.27182,8.51206,621625.51651301,0
+PBI.US,D,19940602,000000,8.53896,8.53896,8.40602,8.48545,873938.81064775,0
+PBI.US,D,19940603,000000,8.51206,8.64606,8.4333,8.5937,544251.56341544,0
+PBI.US,D,19940606,000000,8.5937,8.64606,8.53896,8.56556,675826.42768493,0
+PBI.US,D,19940607,000000,8.56556,8.5937,8.29959,8.51206,721806.05703436,0
+PBI.US,D,19940608,000000,8.48545,8.48545,8.37797,8.37797,729654.63797139,0
+PBI.US,D,19940609,000000,8.37797,8.4333,8.37797,8.37797,671714.2251778,0
+PBI.US,D,19940610,000000,8.37797,8.51206,8.37797,8.48545,472855.39938014,0
+PBI.US,D,19940613,000000,8.48545,8.56556,8.48545,8.51206,690779.22885203,0
+PBI.US,D,19940614,000000,8.53896,8.5937,8.4333,8.48545,795067.80762479,0
+PBI.US,D,19940615,000000,8.48545,8.5937,8.48545,8.56556,740116.28936233,0
+PBI.US,D,19940616,000000,8.5937,8.61974,8.56556,8.56556,484443.48193886,0
+PBI.US,D,19940617,000000,8.61974,8.67392,8.53896,8.53896,1269042.3507252,0
+PBI.US,D,19940620,000000,8.53896,8.53896,8.40602,8.45808,964399.97835728,0
+PBI.US,D,19940621,000000,8.48545,8.51206,8.40602,8.40602,1832352.6714314,0
+PBI.US,D,19940622,000000,8.40602,8.51206,8.40602,8.48545,1268300.0721461,0
+PBI.US,D,19940623,000000,8.48545,8.56556,8.4333,8.53896,685915.37819043,0
+PBI.US,D,19940624,000000,8.48545,8.48545,8.29959,8.32476,887024.98419578,0
+PBI.US,D,19940627,000000,8.19306,8.32476,8.16463,8.29959,467623.01208878,0
+PBI.US,D,19940628,000000,8.32476,8.35097,8.27182,8.29959,700875.466805,0
+PBI.US,D,19940629,000000,8.27182,8.4333,8.27182,8.37797,433233.54742593,0
+PBI.US,D,19940630,000000,8.32476,8.32476,8.19306,8.19306,549486.03283466,0
+PBI.US,D,19940701,000000,8.19306,8.21745,8.08395,8.13658,744229.53293339,0
+PBI.US,D,19940705,000000,8.13658,8.13658,8.0532,8.08395,412299.83400479,0
+PBI.US,D,19940706,000000,8.0532,8.08395,7.83775,7.99787,1112049.9107059,0
+PBI.US,D,19940707,000000,8.08395,8.19306,8.0532,8.19306,736011.37430268,0
+PBI.US,D,19940708,000000,8.16463,8.16463,8.02631,8.02631,525937.16683177,0
+PBI.US,D,19940711,000000,8.02631,8.02631,7.89251,7.9731,530795.81217375,0
+PBI.US,D,19940712,000000,7.99787,8.02631,7.8656,7.91786,679561.76505091,0
+PBI.US,D,19940713,000000,7.9731,8.11179,7.89251,7.89251,1069810.8240422,0
+PBI.US,D,19940714,000000,7.94629,7.94629,7.81191,7.91786,2248392.0070579,0
+PBI.US,D,19940715,000000,7.94629,8.08395,7.89251,7.9731,721056.49100773,0
+PBI.US,D,19940718,000000,7.9731,8.08395,7.9731,8.08395,439214.45967998,0
+PBI.US,D,19940719,000000,7.99787,8.0532,7.91786,7.9731,718815.08037536,0
+PBI.US,D,19940720,000000,7.99787,7.99787,7.67869,7.81191,1067567.3312819,0
+PBI.US,D,19940721,000000,7.8656,7.8656,7.64996,7.81191,1016356.3557051,0
+PBI.US,D,19940722,000000,7.91786,7.94629,7.81191,7.81191,589479.5446104,0
+PBI.US,D,19940725,000000,7.81191,7.94629,7.81191,7.89251,476969.68401513,0
+PBI.US,D,19940726,000000,7.83775,7.94629,7.78569,7.8656,446313.47459041,0
+PBI.US,D,19940727,000000,7.83775,8.08395,7.81191,7.91786,1680593.6597673,0
+PBI.US,D,19940728,000000,7.91786,7.99787,7.4373,7.57043,4224658.2324079,0
+PBI.US,D,19940729,000000,7.51779,7.5981,7.51779,7.57043,2036076.3889545,0
+PBI.US,D,19940801,000000,7.57043,7.75879,7.49042,7.73113,2167649.1710961,0
+PBI.US,D,19940802,000000,7.73113,7.8656,7.73113,7.81191,2348570.4654512,0
+PBI.US,D,19940803,000000,7.78569,7.83775,7.78569,7.81191,1033547.4443127,0
+PBI.US,D,19940804,000000,7.78569,7.89251,7.78569,7.89251,1713114.4146832,0
+PBI.US,D,19940805,000000,7.8656,7.89251,7.83775,7.89251,2061497.0878961,0
+PBI.US,D,19940808,000000,7.91786,7.9731,7.89251,7.9731,1201379.4419281,0
+PBI.US,D,19940809,000000,7.94629,7.9731,7.89251,7.91786,753950.98787305,0
+PBI.US,D,19940810,000000,7.89251,7.9731,7.89251,7.91786,1219327.3840098,0
+PBI.US,D,19940811,000000,7.89251,7.91786,7.81191,7.83775,2865160.9603567,0
+PBI.US,D,19940812,000000,7.83775,7.89251,7.81191,7.83775,1562101.8458541,0
+PBI.US,D,19940815,000000,7.8656,7.91786,7.81191,7.89251,2575460.9785165,0
+PBI.US,D,19940816,000000,7.94629,8.11179,7.89251,8.11179,1260818.9867749,0
+PBI.US,D,19940817,000000,8.11179,8.13658,7.9731,8.02631,716942.20637275,0
+PBI.US,D,19940818,000000,8.02631,8.02631,7.91786,7.91786,930007.39050265,0
+PBI.US,D,19940819,000000,7.99787,7.99787,7.8656,7.8656,1282124.3600176,0
+PBI.US,D,19940822,000000,7.78991,8.05811,7.78991,8.00306,1757600.1172991,0
+PBI.US,D,19940823,000000,8.00306,8.0314,7.95053,7.97896,1556492.5934216,0
+PBI.US,D,19940824,000000,8.0314,8.05811,7.95053,8.0314,1453327.3226249,0
+PBI.US,D,19940825,000000,8.00306,8.11179,8.00306,8.11179,925895.18799551,0
+PBI.US,D,19940826,000000,8.16463,8.30497,8.11179,8.16463,1031681.8577576,0
+PBI.US,D,19940829,000000,8.30497,8.4916,8.21745,8.21745,711338.15925986,0
+PBI.US,D,19940830,000000,8.27624,8.38305,8.19306,8.38305,1342680.9664568,0
+PBI.US,D,19940831,000000,8.32927,8.35712,8.27624,8.32927,531544.33713643,0
+PBI.US,D,19940901,000000,8.27624,8.27624,8.19306,8.19306,846275.66000987,0
+PBI.US,D,19940902,000000,8.24983,8.27624,8.11179,8.11179,610409.09377583,0
+PBI.US,D,19940906,000000,8.11179,8.11179,8.0314,8.0314,830201.63299462,0
+PBI.US,D,19940907,000000,8.08395,8.11179,8.0314,8.05811,682180.04082444,0
+PBI.US,D,19940908,000000,8.05811,8.13658,8.05811,8.11179,698629.89191691,0
+PBI.US,D,19940909,000000,8.0314,8.0314,7.97896,7.97896,845899.83593263,0
+PBI.US,D,19940912,000000,8.00306,8.0314,7.81681,7.95053,2103730.9692403,0
+PBI.US,D,19940913,000000,7.97896,8.08395,7.97896,8.00306,3612380.4288851,0
+PBI.US,D,19940914,000000,8.00306,8.08395,7.97896,8.00306,3531641.7571792,0
+PBI.US,D,19940915,000000,8.00306,8.05811,7.97896,8.0314,1387912.0708436,0
+PBI.US,D,19940916,000000,8.00306,8.00306,7.95053,7.95053,2125036.3424829,0
+PBI.US,D,19940919,000000,7.97896,7.97896,7.89836,7.89836,1292961.8354857,0
+PBI.US,D,19940920,000000,7.89836,7.9218,7.78991,7.81681,1540046.9065848,0
+PBI.US,D,19940921,000000,7.84295,7.84295,7.70568,7.76379,1392021.1501589,0
+PBI.US,D,19940922,000000,7.78991,7.78991,7.5981,7.5981,1815908.0256585,0
+PBI.US,D,19940923,000000,7.62586,7.62586,7.46361,7.51779,3107754.8816797,0
+PBI.US,D,19940926,000000,7.57043,7.76379,7.57043,7.73113,721056.49100773,0
+PBI.US,D,19940927,000000,7.67869,7.81681,7.67869,7.76379,968879.67643024,0
+PBI.US,D,19940928,000000,7.70568,7.81681,7.67869,7.67869,774510.95934482,0
+PBI.US,D,19940929,000000,7.67869,7.73113,7.64996,7.70568,791706.2122082,0
+PBI.US,D,19940930,000000,7.73113,7.73113,7.62586,7.67869,619760.97102181,0
+PBI.US,D,19941003,000000,7.62586,7.73113,7.5981,7.70568,690031.74495326,0
+PBI.US,D,19941004,000000,7.70568,7.78991,7.57043,7.62586,2218857.0234813,0
+PBI.US,D,19941005,000000,7.57043,7.67869,7.54469,7.67869,1326236.320684,0
+PBI.US,D,19941006,000000,7.70568,7.70568,7.5981,7.62586,793942.41752094,0
+PBI.US,D,19941007,000000,7.5981,7.70568,7.57043,7.62586,536398.81822269,0
+PBI.US,D,19941010,000000,7.67869,7.78991,7.62586,7.78991,394352.93298694,0
+PBI.US,D,19941011,000000,7.76379,7.87041,7.76379,7.78991,865718.56988917,0
+PBI.US,D,19941012,000000,7.81681,7.81681,7.67869,7.67869,681065.06135985,0
+PBI.US,D,19941013,000000,7.73113,7.78991,7.67869,7.70568,561443.69308705,0
+PBI.US,D,19941014,000000,7.70568,7.73113,7.62586,7.64996,1168115.367369,0
+PBI.US,D,19941017,000000,7.67869,7.73113,7.64996,7.67869,974488.92886277,0
+PBI.US,D,19941018,000000,7.67869,7.73113,7.64996,7.70568,368939.52149283,0
+PBI.US,D,19941019,000000,7.67869,7.89836,7.64996,7.84295,1149424.1056442,0
+PBI.US,D,19941020,000000,7.81681,7.81681,7.70568,7.76379,1251099.6139631,0
+PBI.US,D,19941021,000000,7.76379,7.76379,7.51779,7.51779,1249231.9452801,0
+PBI.US,D,19941024,000000,7.51779,7.57043,7.46361,7.46361,671338.40110055,0
+PBI.US,D,19941025,000000,7.41154,7.49042,7.41154,7.4373,696011.61614338,0
+PBI.US,D,19941026,000000,7.46361,7.46361,7.27736,7.27736,1065323.8385217,0
+PBI.US,D,19941027,000000,7.30302,7.30302,6.32996,7.08496,11280838.5676,0
+PBI.US,D,19941028,000000,7.41154,7.54469,7.13742,7.21809,4585000.6480011,0
+PBI.US,D,19941031,000000,7.25065,7.41154,7.21809,7.30302,2994492.331866,0
+PBI.US,D,19941101,000000,7.27736,7.30302,7.21809,7.30302,3589578.0057171,0
+PBI.US,D,19941102,000000,7.25065,7.35719,7.25065,7.27736,2173259.4645926,0
+PBI.US,D,19941103,000000,7.27736,7.33172,7.25065,7.27736,1489582.3738428,0
+PBI.US,D,19941104,000000,7.27736,7.35719,7.27736,7.33172,1073173.4605227,0
+PBI.US,D,19941107,000000,7.27736,7.30302,7.21809,7.25065,1821893.1021682,0
+PBI.US,D,19941108,000000,7.27736,7.27736,7.19149,7.19149,1871227.0394868,0
+PBI.US,D,19941109,000000,7.25065,7.30302,7.16393,7.25065,2614715.3349049,0
+PBI.US,D,19941110,000000,7.25065,7.33172,7.21809,7.25065,1778155.9245152,0
+PBI.US,D,19941111,000000,7.21809,7.35719,7.21809,7.27736,1100083.9219421,0
+PBI.US,D,19941114,000000,7.25065,7.27736,7.13742,7.16393,1552379.3498505,0
+PBI.US,D,19941115,000000,7.16393,7.33172,7.16393,7.30302,2867769.8665549,0
+PBI.US,D,19941116,000000,7.27736,7.38321,7.27736,7.38321,1949727.4237522,0
+PBI.US,D,19941117,000000,7.41154,7.49042,7.38321,7.4373,2109713.9636221,0
+PBI.US,D,19941118,000000,7.49666,7.54852,7.33172,7.35719,2244279.8045506,0
+PBI.US,D,19941121,000000,7.33172,7.41154,7.33172,7.41154,1223062.7213759,0
+PBI.US,D,19941122,000000,7.33172,7.46361,7.33172,7.38321,2608362.7628293,0
+PBI.US,D,19941123,000000,7.35719,7.41154,7.19149,7.25065,2456603.7511654,0
+PBI.US,D,19941125,000000,7.30302,7.35719,7.27736,7.33172,661248.40953115,0
+PBI.US,D,19941128,000000,7.33172,7.41154,7.30302,7.38321,664982.7058332,0
+PBI.US,D,19941129,000000,7.33172,7.46361,7.30302,7.46361,1553128.9158771,0
+PBI.US,D,19941130,000000,7.49666,7.49666,7.25065,7.25065,1193536.0663106,0
+PBI.US,D,19941201,000000,7.25065,7.30302,6.9769,6.9769,1172603.3939534,0
+PBI.US,D,19941202,000000,6.92398,6.9769,6.8114,6.95,2583691.6299145,0
+PBI.US,D,19941205,000000,7.00437,7.0575,6.95,7.00437,1428652.0254541,0
+PBI.US,D,19941206,000000,6.95,7.02954,6.92398,6.95,1543408.5020014,0
+PBI.US,D,19941207,000000,6.89045,7.08496,6.86519,7.08496,1105693.1743746,0
+PBI.US,D,19941208,000000,7.08496,7.11013,6.8114,6.83743,2536218.0738314,0
+PBI.US,D,19941209,000000,6.83743,7.11013,6.83743,7.00437,1977010.5860571,0
+PBI.US,D,19941212,000000,6.95,6.9769,6.92398,6.92398,983466.02309542,0
+PBI.US,D,19941213,000000,6.92398,6.95,6.89045,6.92398,2021499.4118646,0
+PBI.US,D,19941214,000000,6.86519,6.9769,6.83743,6.83743,2644616.7729834,0
+PBI.US,D,19941215,000000,6.83743,6.95,6.83743,6.95,3953654.7176123,0
+PBI.US,D,19941216,000000,6.92398,7.16393,6.89045,7.11013,3294283.3463394,0
+PBI.US,D,19941219,000000,7.08496,7.13742,6.95,7.00437,2566496.377051,0
+PBI.US,D,19941220,000000,7.00437,7.0575,6.9769,7.02954,2264464.9930091,0
+PBI.US,D,19941221,000000,6.92398,7.02954,6.92398,6.92398,2949264.350671,0
+PBI.US,D,19941222,000000,6.8114,6.89045,6.8114,6.86519,4724051.3923221,0
+PBI.US,D,19941223,000000,6.89045,7.00437,6.89045,6.9769,1120641.811286,0
+PBI.US,D,19941227,000000,6.9769,7.16393,6.95,7.08496,1010005.8657573,0
+PBI.US,D,19941228,000000,7.02954,7.0575,6.86519,6.86519,807773.99283989,0
+PBI.US,D,19941229,000000,6.86519,7.11013,6.86519,7.08496,1362492.4129658,0
+PBI.US,D,19941230,000000,7.02954,7.11013,6.92398,6.92398,1205868.5095764,0
+PBI.US,D,19950103,000000,6.92398,6.95,6.75771,6.86519,1140831.1640002,0
+PBI.US,D,19950104,000000,6.83743,6.9769,6.83743,6.95,1199890.720514,0
+PBI.US,D,19950105,000000,6.92398,7.00437,6.86519,6.89045,1205868.5095764,0
+PBI.US,D,19950106,000000,6.86519,6.92398,6.83743,6.83743,1386418.14411,0
+PBI.US,D,19950109,000000,6.8114,6.89045,6.75771,6.86519,1192786.500284,0
+PBI.US,D,19950110,000000,6.83743,6.86519,6.8114,6.8114,1646207.3182963,0
+PBI.US,D,19950111,000000,6.83743,6.92398,6.83743,6.92398,1749003.0113994,0
+PBI.US,D,19950112,000000,6.92398,7.08496,6.86519,7.08496,1036912.1629211,0
+PBI.US,D,19950113,000000,7.13742,7.16393,6.95,6.95,798062.94853948,0
+PBI.US,D,19950116,000000,6.9769,7.08496,6.92398,6.95,1213344.3896279,0
+PBI.US,D,19950117,000000,6.95,7.19149,6.92398,7.13742,1852913.683967,0
+PBI.US,D,19950118,000000,7.08496,7.13742,6.9769,7.02954,1524344.5393911,0
+PBI.US,D,19950119,000000,7.00437,7.0575,6.9769,7.02954,1516492.8352623,0
+PBI.US,D,19950120,000000,7.08496,7.13742,7.00437,7.00437,1266420.9517599,0
+PBI.US,D,19950123,000000,7.02954,7.0575,7.00437,7.00437,1060463.1110518,0
+PBI.US,D,19950124,000000,7.02954,7.08496,6.9769,6.9769,1370340.9939029,0
+PBI.US,D,19950125,000000,6.9769,7.00437,6.83743,6.92398,457151.9911225,0
+PBI.US,D,19950126,000000,6.89045,6.95,6.8114,6.86519,410802.78407941,0
+PBI.US,D,19950127,000000,6.89045,6.95,6.7041,6.78432,1127751.2368357,0
+PBI.US,D,19950130,000000,6.78432,6.78432,6.62467,6.6775,965513.91675794,0
+PBI.US,D,19950131,000000,6.59114,6.78432,6.5384,6.73071,947570.13893187,0
+PBI.US,D,19950201,000000,6.75771,6.89045,6.75771,6.83743,982339.59192766,0
+PBI.US,D,19950202,000000,6.75771,6.86519,6.65137,6.86519,2364644.4924666,0
+PBI.US,D,19950203,000000,7.08496,7.38321,7.08496,7.13742,2775072.4935326,0
+PBI.US,D,19950206,000000,7.08496,7.30302,7.08496,7.27736,1470147.792475,0
+PBI.US,D,19950207,000000,7.25065,7.33172,7.22222,7.27736,1986358.2990473,0
+PBI.US,D,19950208,000000,7.27736,7.35719,7.19149,7.22222,1319876.4611608,0
+PBI.US,D,19950209,000000,7.22222,7.35719,7.22222,7.30302,1206992.8586163,0
+PBI.US,D,19950210,000000,7.35719,7.49666,7.33172,7.35719,2319412.3470159,0
+PBI.US,D,19950213,000000,7.38321,7.38321,7.25065,7.30302,1369218.7269909,0
+PBI.US,D,19950214,000000,7.33172,7.35719,7.27736,7.33172,826463.17243687,0
+PBI.US,D,19950215,000000,7.33172,7.4373,7.33172,7.35719,1886928.3656166,0
+PBI.US,D,19950216,000000,7.41154,7.54852,7.35719,7.54852,2281286.5039232,0
+PBI.US,D,19950217,000000,7.6148,7.6148,7.44796,7.44796,2327637.7930941,0
+PBI.US,D,19950221,000000,7.47389,7.47389,7.30944,7.34038,1555749.2737786,0
+PBI.US,D,19950222,000000,7.34038,7.47389,7.34038,7.47389,981598.35441244,0
+PBI.US,D,19950223,000000,7.53278,7.56034,7.44796,7.44796,1142697.7916193,0
+PBI.US,D,19950224,000000,7.39474,7.56034,7.30944,7.47389,2114198.8670148,0
+PBI.US,D,19950227,000000,7.50137,7.56034,7.34038,7.50137,1227180.1292025,0
+PBI.US,D,19950228,000000,7.53278,7.80615,7.50137,7.80615,2684985.0677725,0
+PBI.US,D,19950301,000000,7.72584,7.88693,7.69482,7.88693,2790769.6554067,0
+PBI.US,D,19950302,000000,7.85907,7.91786,7.80615,7.91786,1660035.7704234,0
+PBI.US,D,19950303,000000,7.91786,7.91786,7.83391,7.83391,1128495.5975428,0
+PBI.US,D,19950306,000000,7.83391,7.88693,7.78002,7.88693,763297.6597994,0
+PBI.US,D,19950307,000000,7.85907,7.88693,7.75235,7.78002,1043270.9813803,0
+PBI.US,D,19950308,000000,7.69482,7.72584,7.6148,7.72584,812635.76137363,0
+PBI.US,D,19950309,000000,7.72584,7.80615,7.69482,7.78002,813380.12208063,0
+PBI.US,D,19950310,000000,7.78002,7.83391,7.75235,7.80615,1233908.5253554,0
+PBI.US,D,19950313,000000,7.78002,7.80615,7.69482,7.80615,997295.51628652,0
+PBI.US,D,19950314,000000,7.83391,7.88693,7.75235,7.78002,703116.87743736,0
+PBI.US,D,19950315,000000,7.83391,7.91786,7.78002,7.83391,767031.95610146,0
+PBI.US,D,19950316,000000,7.85907,8.10728,7.85907,8.10728,937855.97143969,0
+PBI.US,D,19950317,000000,8.10728,8.13658,7.94629,7.99787,1408096.2182381,0
+PBI.US,D,19950320,000000,7.9731,7.99787,7.88693,7.88693,546864.63386935,0
+PBI.US,D,19950321,000000,7.85907,8.0532,7.85907,7.9731,811516.61765333,0
+PBI.US,D,19950322,000000,7.94629,8.02631,7.91786,7.9731,543874.69827428,0
+PBI.US,D,19950323,000000,7.91786,7.91786,7.75235,7.75235,1123632.787945,0
+PBI.US,D,19950324,000000,7.78002,7.91786,7.78002,7.91786,1871227.0394868,0
+PBI.US,D,19950327,000000,7.88693,7.99787,7.88693,7.9731,870575.1331033,0
+PBI.US,D,19950328,000000,7.99787,8.0532,7.91786,7.91786,1236523.6779371,0
+PBI.US,D,19950329,000000,7.91786,7.94629,7.88693,7.91786,2148961.032563,0
+PBI.US,D,19950330,000000,7.9731,7.9731,7.88693,7.91786,2225965.4079669,0
+PBI.US,D,19950331,000000,7.88693,7.94629,7.75235,7.91786,1125881.4860248,0
+PBI.US,D,19950403,000000,7.94629,7.94629,7.83391,7.83391,1323237.0155136,0
+PBI.US,D,19950404,000000,7.83391,7.91786,7.80615,7.91786,1611067.2465428,0
+PBI.US,D,19950405,000000,7.91786,8.02631,7.91786,7.99787,776749.24678541,0
+PBI.US,D,19950406,000000,7.99787,8.07827,7.99787,8.0532,1877962.7230871,0
+PBI.US,D,19950407,000000,8.02631,8.0532,7.9731,8.0532,649659.28590851,0
+PBI.US,D,19950410,000000,7.99787,8.02631,7.94629,7.94629,1075411.7479633,0
+PBI.US,D,19950411,000000,7.9731,8.02631,7.94629,7.99787,1249983.5934346,0
+PBI.US,D,19950412,000000,7.9731,7.99787,7.94629,7.94629,487430.29434214,0
+PBI.US,D,19950413,000000,7.94629,7.9731,7.91786,7.9731,407438.06547104,0
+PBI.US,D,19950417,000000,7.94629,8.07827,7.94629,8.02631,1251471.2737846,0
+PBI.US,D,19950418,000000,8.07827,8.13658,7.99787,8.02631,739371.92865535,0
+PBI.US,D,19950419,000000,7.94629,7.94629,7.66668,7.80615,1805819.0751531,0
+PBI.US,D,19950420,000000,7.78002,7.83391,7.75235,7.75235,1229794.2407205,0
+PBI.US,D,19950421,000000,7.80615,7.99787,7.78002,7.99787,1159515.1382775,0
+PBI.US,D,19950424,000000,7.94629,8.16463,7.94629,8.10728,1405105.2415791,0
+PBI.US,D,19950425,000000,8.07827,8.16463,8.07827,8.13658,952064.41189979,0
+PBI.US,D,19950426,000000,8.10728,8.13658,8.0532,8.07827,1408464.7548678,0
+PBI.US,D,19950427,000000,8.07827,8.10728,7.9731,8.07827,732641.45037468,0
+PBI.US,D,19950428,000000,8.0532,8.24484,8.0532,8.16463,1176717.6785885,0
+PBI.US,D,19950501,000000,8.13658,8.16463,8.10728,8.16463,885903.75834763,0
+PBI.US,D,19950502,000000,8.13658,8.16463,8.07827,8.07827,961778.57939197,0
+PBI.US,D,19950503,000000,8.13658,8.24484,8.10728,8.21745,971126.29238224,0
+PBI.US,D,19950504,000000,8.24484,8.41139,8.21745,8.27182,1817773.6122136,0
+PBI.US,D,19950505,000000,8.29959,8.32927,8.19306,8.19306,940475.28827715,0
+PBI.US,D,19950508,000000,8.19306,8.19306,8.0532,8.07827,822359.29844114,0
+PBI.US,D,19950509,000000,8.10728,8.10728,7.9731,8.07827,1025699.9044397,0
+PBI.US,D,19950510,000000,8.07827,8.10728,7.99787,8.02631,871692.19469576,0
+PBI.US,D,19950511,000000,7.99787,8.02631,7.88693,7.99787,915801.0321704,0
+PBI.US,D,19950512,000000,7.99787,8.16463,7.88693,8.13658,1765447.6571722,0
+PBI.US,D,19950515,000000,8.19306,8.21745,8.16463,8.19306,522569.32503161,0
+PBI.US,D,19950516,000000,8.21745,8.24484,8.19306,8.21745,471734.17353199,0
+PBI.US,D,19950517,000000,8.19306,8.24484,8.19306,8.24484,687414.51024365,0
+PBI.US,D,19950518,000000,8.19306,8.21745,8.0532,8.0532,599947.44238489,0
+PBI.US,D,19950519,000000,8.02631,8.10728,7.99787,8.07827,771145.19967252,0
+PBI.US,D,19950522,000000,8.12198,8.22927,8.12198,8.14849,493788.07173736,0
+PBI.US,D,19950523,000000,8.14849,8.20362,8.12198,8.17509,610409.09377583,0
+PBI.US,D,19950524,000000,8.17509,8.22927,8.03486,8.0631,827590.64466857,0
+PBI.US,D,19950525,000000,8.0631,8.28653,8.0631,8.28653,1820767.7120644,0
+PBI.US,D,19950526,000000,8.25598,8.25598,8.12198,8.14849,1307537.7715117,0
+PBI.US,D,19950530,000000,8.14849,8.22927,8.08999,8.12198,1166247.698686,0
+PBI.US,D,19950531,000000,8.12198,8.25598,8.12198,8.22927,1045137.6089993,0
+PBI.US,D,19950601,000000,8.22927,8.36913,8.12198,8.34146,615644.60425898,0
+PBI.US,D,19950602,000000,8.22927,8.34146,8.22927,8.34146,962901.88736797,0
+PBI.US,D,19950605,000000,8.34146,8.39458,8.25598,8.39458,929261.98873173,0
+PBI.US,D,19950606,000000,8.39458,8.39458,8.28653,8.31525,944961.23273366,0
+PBI.US,D,19950607,000000,8.28653,8.4528,8.25598,8.36913,697505.542877,0
+PBI.US,D,19950608,000000,8.34146,8.48007,8.34146,8.42811,679940.71231992,0
+PBI.US,D,19950609,000000,8.42811,8.48007,8.39458,8.42811,1783014.5698571,0
+PBI.US,D,19950612,000000,8.4528,8.50688,8.39458,8.42811,819737.89947583,0
+PBI.US,D,19950613,000000,8.48007,8.64606,8.48007,8.53339,1040276.8815295,0
+PBI.US,D,19950614,000000,8.50688,8.86631,8.48007,8.86631,2276801.6005305,0
+PBI.US,D,19950615,000000,8.86631,8.86631,8.5937,8.67392,768157.3462053,0
+PBI.US,D,19950616,000000,8.7326,8.78707,8.69832,8.78707,1839454.8095336,0
+PBI.US,D,19950619,000000,8.75853,8.81108,8.67392,8.7326,1140081.5979736,0
+PBI.US,D,19950620,000000,8.69832,8.7326,8.5937,8.61974,1089622.2705512,0
+PBI.US,D,19950621,000000,8.64606,8.67392,8.55951,8.55951,530795.81217375,0
+PBI.US,D,19950622,000000,8.5937,8.5937,8.48007,8.55951,931124.4520951,0
+PBI.US,D,19950623,000000,8.53339,8.64606,8.48007,8.64606,881038.86662209,0
+PBI.US,D,19950626,000000,8.61974,8.75853,8.61974,8.64606,946456.2005312,0
+PBI.US,D,19950627,000000,8.61974,8.7326,8.61974,8.69832,824970.2867672,0
+PBI.US,D,19950628,000000,8.69832,8.81108,8.61974,8.67392,2387821.6986479,0
+PBI.US,D,19950629,000000,8.64606,8.64606,8.48007,8.53339,1090741.4142715,0
+PBI.US,D,19950630,000000,8.55951,8.55951,8.48007,8.48007,745353.88197332,0
+PBI.US,D,19950703,000000,8.48007,8.48007,8.4528,8.48007,208580.28073731,0
+PBI.US,D,19950705,000000,8.5937,8.83845,8.5937,8.78707,1357254.8203549,0
+PBI.US,D,19950706,000000,8.78707,9.30779,8.78707,9.17042,2227087.6748791,0
+PBI.US,D,19950707,000000,9.11798,9.22902,9.09214,9.11798,924403.34338975,0
+PBI.US,D,19950710,000000,9.17042,9.17042,9.06457,9.09214,779738.14131654,0
+PBI.US,D,19950711,000000,9.06457,9.17042,9.0371,9.14257,646669.35031345,0
+PBI.US,D,19950712,000000,9.14257,9.22902,9.11798,9.17042,957671.58220446,0
+PBI.US,D,19950713,000000,9.17042,9.17042,9.00425,9.06457,800674.97792947,0
+PBI.US,D,19950714,000000,9.00425,9.0371,8.97784,9.00425,604427.14045786,0
+PBI.US,D,19950717,000000,9.00425,9.14257,8.95248,9.11798,686290.16120372,0
+PBI.US,D,19950718,000000,9.09214,9.11798,8.97784,9.00425,438838.63560276,0
+PBI.US,D,19950719,000000,8.89696,8.92288,8.5937,8.7326,1132235.0991644,0
+PBI.US,D,19950720,000000,8.67392,8.81108,8.67392,8.81108,922155.68637384,0
+PBI.US,D,19950721,000000,8.81108,8.89696,8.78707,8.81108,1583779.9199823,0
+PBI.US,D,19950724,000000,8.81108,8.86631,8.78707,8.86631,821231.82620944,0
+PBI.US,D,19950725,000000,8.83845,8.89696,8.81108,8.86631,960658.39460774,0
+PBI.US,D,19950726,000000,8.83845,8.86631,8.78707,8.78707,798809.39137432,0
+PBI.US,D,19950727,000000,8.78707,9.11798,8.78707,9.11798,1342680.9664568,0
+PBI.US,D,19950728,000000,9.17042,9.20117,8.83845,8.89696,1221570.87677,0
+PBI.US,D,19950731,000000,9.0371,9.0371,8.89696,8.89696,878421.63191249,0
+PBI.US,D,19950801,000000,8.92288,8.92288,8.83845,8.89696,656389.76418918,0
+PBI.US,D,19950802,000000,8.92288,9.06457,8.81108,8.83845,654523.13657011,0
+PBI.US,D,19950803,000000,8.67392,8.92288,8.67392,8.92288,695637.87419401,0
+PBI.US,D,19950804,000000,8.92288,8.97784,8.89696,8.92288,345015.87247662,0
+PBI.US,D,19950807,000000,8.95248,9.06457,8.92288,9.0371,661993.81130207,0
+PBI.US,D,19950808,000000,9.09214,9.17042,9.0371,9.06457,1093354.4847255,0
+PBI.US,D,19950809,000000,9.06457,9.22902,9.0371,9.20117,739749.83486043,0
+PBI.US,D,19950810,000000,9.14257,9.14257,9.0371,9.06457,481078.76333049,0
+PBI.US,D,19950811,000000,9.00425,9.00425,8.97784,8.97784,560325.59043068,0
+PBI.US,D,19950814,000000,9.00425,9.11798,9.00425,9.09214,392482.14111217,0
+PBI.US,D,19950815,000000,9.09214,9.11798,8.97784,9.06457,747595.29260569,0
+PBI.US,D,19950816,000000,9.0371,9.14257,9.00425,9.11798,603682.77975086,0
+PBI.US,D,19950817,000000,9.09214,9.17042,9.06457,9.17042,485189.9247737,0
+PBI.US,D,19950818,000000,9.20117,9.22902,9.06457,9.09214,786841.32048266,0
+PBI.US,D,19950821,000000,9.00425,9.17042,8.97784,8.97784,487056.55239277,0
+PBI.US,D,19950822,000000,8.97784,9.0371,8.92288,9.0371,479578.59021333,0
+PBI.US,D,19950823,000000,9.04651,9.07504,9.01521,9.04651,478460.48755696,0
+PBI.US,D,19950824,000000,9.04651,9.1858,9.01521,9.07504,1224187.0704157,0
+PBI.US,D,19950825,000000,9.07504,9.12913,9.07504,9.10174,497895.06892486,0
+PBI.US,D,19950828,000000,9.15409,9.15409,9.04651,9.07504,408188.67256158,0
+PBI.US,D,19950829,000000,9.04651,9.07504,9.04651,9.07504,302403.04386343,0
+PBI.US,D,19950830,000000,9.04651,9.12913,9.04651,9.07504,475096.81001251,0
+PBI.US,D,19950831,000000,9.04651,9.12913,9.04651,9.07504,462386.46054172,0
+PBI.US,D,19950901,000000,9.07504,9.12913,9.04651,9.07504,413790.63754662,0
+PBI.US,D,19950905,000000,9.07504,9.12913,9.04651,9.12913,460891.49274419,0
+PBI.US,D,19950906,000000,9.07504,9.12913,9.07504,9.10174,674329.37775956,0
+PBI.US,D,19950907,000000,9.07504,9.12913,9.07504,9.12913,343519.86361517,0
+PBI.US,D,19950908,000000,9.10174,9.21269,9.07504,9.21269,412670.45276241,0
+PBI.US,D,19950911,000000,9.27033,9.29627,9.21269,9.27033,639567.21221125,0
+PBI.US,D,19950912,000000,9.29627,9.51911,9.27033,9.46436,1311654.1382745,0
+PBI.US,D,19950913,000000,9.49029,9.55177,9.4365,9.51911,1131862.3982789,0
+PBI.US,D,19950914,000000,9.51911,9.55177,9.40768,9.46436,1002525.82145,0
+PBI.US,D,19950915,000000,9.69009,9.69009,9.38174,9.38174,1487711.581968,0
+PBI.US,D,19950918,000000,9.38174,9.49029,9.21269,9.29627,833569.47479478,0
+PBI.US,D,19950919,000000,9.24054,9.55177,9.24054,9.4365,838424.99694497,0
+PBI.US,D,19950920,000000,9.46436,9.55177,9.4365,9.49029,648909.71988189,0
+PBI.US,D,19950921,000000,9.49029,9.49029,9.24054,9.27033,547610.03564027,0
+PBI.US,D,19950922,000000,9.15409,9.38174,9.12913,9.29627,622374.04147571,0
+PBI.US,D,19950925,000000,9.32412,9.35101,9.10174,9.21269,433979.99026078,0
+PBI.US,D,19950926,000000,9.24054,9.35101,9.21269,9.32412,910194.90292966,0
+PBI.US,D,19950927,000000,9.29627,9.32412,9.10174,9.12913,4271386.38672,0
+PBI.US,D,19950928,000000,9.12913,9.27033,9.12913,9.24054,1224561.8534291,0
+PBI.US,D,19950929,000000,9.24054,9.40768,9.24054,9.38174,898233.07842156,0
+PBI.US,D,19951002,000000,9.38174,9.4365,9.38174,9.4365,682931.68897892,0
+PBI.US,D,19951003,000000,9.40768,9.4365,9.10174,9.1858,660871.54438999,0
+PBI.US,D,19951004,000000,9.1858,9.29627,9.1858,9.27033,667598.89947888,0
+PBI.US,D,19951005,000000,9.24054,9.27033,9.15409,9.27033,817495.44777954,0
+PBI.US,D,19951006,000000,9.21269,9.38174,9.1858,9.32412,817495.44777954,0
+PBI.US,D,19951009,000000,9.35101,9.49029,9.35101,9.49029,2016264.9424455,0
+PBI.US,D,19951010,000000,9.32412,9.46436,9.1858,9.27033,3222887.1823041,0
+PBI.US,D,19951011,000000,9.27033,9.55177,9.27033,9.32412,1033923.2683899,0
+PBI.US,D,19951012,000000,9.38174,9.55177,9.32412,9.46436,1362870.319171,0
+PBI.US,D,19951013,000000,9.55177,9.83035,9.4365,9.71606,1940012.215196,0
+PBI.US,D,19951016,000000,9.65744,9.85528,9.65744,9.69009,1679471.3928552,0
+PBI.US,D,19951017,000000,9.71606,9.83035,9.69009,9.79762,898233.07842156,0
+PBI.US,D,19951018,000000,9.77082,9.94177,9.71606,9.90719,2514538.9586394,0
+PBI.US,D,19951019,000000,9.88316,9.90719,9.77082,9.83035,639567.21221125,0
+PBI.US,D,19951020,000000,9.74392,9.77082,9.51911,9.57674,935617.6839991,0
+PBI.US,D,19951023,000000,9.55177,9.55177,9.29627,9.4365,677689.93211223,0
+PBI.US,D,19951024,000000,9.46436,9.60075,9.38174,9.57674,614145.47220573,0
+PBI.US,D,19951025,000000,9.57674,9.65744,9.51911,9.60075,627608.51089492,0
+PBI.US,D,19951026,000000,9.71606,9.74392,9.40768,9.55177,837308.97641645,0
+PBI.US,D,19951027,000000,9.51911,9.55177,9.35101,9.46436,718815.08037536,0
+PBI.US,D,19951030,000000,9.4365,9.60075,9.4365,9.55177,500512.30363446,0
+PBI.US,D,19951031,000000,9.55177,9.83035,9.51911,9.74392,1998692.8244409,0
+PBI.US,D,19951101,000000,9.69009,9.77082,9.63437,9.71606,1551256.0418745,0
+PBI.US,D,19951102,000000,9.74392,9.79762,9.71606,9.77082,717316.98938605,0
+PBI.US,D,19951103,000000,9.71606,9.94177,9.69009,9.90719,1057473.1754568,0
+PBI.US,D,19951106,000000,9.97053,10.1079,9.90719,10.0493,1055228.6416325,0
+PBI.US,D,19951107,000000,10.0196,10.0493,9.88316,9.90719,568168.96604808,0
+PBI.US,D,19951108,000000,9.97053,10.0493,9.94177,10.0493,913561.70366589,0
+PBI.US,D,19951109,000000,10.0493,10.1079,9.94177,9.99457,991310.43977677,0
+PBI.US,D,19951110,000000,9.97053,9.97053,9.74392,9.77082,1079899.7745476,0
+PBI.US,D,19951113,000000,9.83035,9.88316,9.71606,9.88316,1399124.329325,0
+PBI.US,D,19951114,000000,9.90719,9.94177,9.69009,9.74392,2095131.7812127,0
+PBI.US,D,19951115,000000,9.63437,9.88316,9.63437,9.88316,2089528.7751637,0
+PBI.US,D,19951116,000000,9.88316,9.97053,9.83035,9.85528,2392677.2207981,0
+PBI.US,D,19951117,000000,9.88316,9.88316,9.77082,9.83035,1386418.14411,0
+PBI.US,D,19951120,000000,9.83035,9.90719,9.83035,9.85528,781984.75726854,0
+PBI.US,D,19951121,000000,9.81403,9.92344,9.81403,9.92344,1138957.2489337,0
+PBI.US,D,19951122,000000,9.89379,9.92344,9.8419,9.86493,1042897.2394308,0
+PBI.US,D,19951124,000000,9.86493,9.89379,9.8419,9.89379,207835.92003032,0
+PBI.US,D,19951127,000000,9.95615,10.0051,9.89379,9.95615,583869.25111395,0
+PBI.US,D,19951128,000000,9.92344,10.0907,9.89379,10.0638,619378.90056102,0
+PBI.US,D,19951129,000000,10.0907,10.1194,9.97723,10.0387,544251.56341544,0
+PBI.US,D,19951130,000000,10.0638,10.1194,10.0387,10.0638,651906.94292444,0
+PBI.US,D,19951201,000000,10.1194,10.2309,10.0051,10.2309,768903.78904014,0
+PBI.US,D,19951204,000000,10.203,10.5412,10.1761,10.5412,1538174.0325822,0
+PBI.US,D,19951205,000000,10.4864,10.7919,10.4259,10.6017,1605454.8709185,0
+PBI.US,D,19951206,000000,10.5681,10.7919,10.5681,10.5681,968134.27465933,0
+PBI.US,D,19951207,000000,10.6017,10.6266,10.4864,10.4864,949447.17719019,0
+PBI.US,D,19951208,000000,10.5133,10.7371,10.5133,10.6017,848148.53401248,0
+PBI.US,D,19951211,000000,10.6497,10.7371,10.6497,10.6784,379402.2139477,0
+PBI.US,D,19951212,000000,10.6266,10.8504,10.6017,10.8504,1090363.5080664,0
+PBI.US,D,19951213,000000,10.8235,10.8235,10.6497,10.6784,3225498.1706302,0
+PBI.US,D,19951214,000000,10.6784,10.8235,10.6017,10.7371,3343238.3363889,0
+PBI.US,D,19951215,000000,10.714,10.766,10.6266,10.6266,2471174.4818717,0
+PBI.US,D,19951218,000000,10.6266,10.6497,10.4259,10.4566,1076534.0148754,0
+PBI.US,D,19951219,000000,10.5133,10.6784,10.5133,10.6017,1500048.1894894,0
+PBI.US,D,19951220,000000,10.6017,10.766,10.3403,10.3403,1776659.9156537,0
+PBI.US,D,19951221,000000,10.4009,10.5412,10.203,10.203,1366232.9556515,0
+PBI.US,D,19951222,000000,10.1761,10.375,10.1761,10.2635,1233531.6602142,0
+PBI.US,D,19951226,000000,10.2875,10.375,10.2875,10.3173,477713.00365819,0
+PBI.US,D,19951227,000000,10.2875,10.4009,10.2309,10.3403,1108308.3269564,0
+PBI.US,D,19951228,000000,10.2635,10.4566,10.2635,10.4009,844037.37256928,0
+PBI.US,D,19951229,000000,10.375,10.6017,10.3173,10.5681,763297.6597994,0
+PBI.US,D,19960102,000000,10.4864,10.714,10.4009,10.714,883657.14239562,0
+PBI.US,D,19960103,000000,10.7371,10.766,10.6017,10.6497,536024.0352094,0
+PBI.US,D,19960104,000000,10.6266,10.7371,10.3173,10.375,1015232.0066652,0
+PBI.US,D,19960105,000000,10.2309,10.4864,10.0907,10.4864,1424917.7291521,0
+PBI.US,D,19960108,000000,10.4259,10.4864,10.3403,10.4259,87847.0561917,0
+PBI.US,D,19960109,000000,10.4259,10.4259,10.2635,10.2635,595456.29260874,0
+PBI.US,D,19960110,000000,10.1492,10.1492,9.41825,9.75344,4513604.4839657,0
+PBI.US,D,19960111,000000,9.75344,10.0051,9.75344,9.92344,2810955.8849291,0
+PBI.US,D,19960112,000000,9.86493,9.97723,9.8419,9.95615,881413.64963541,0
+PBI.US,D,19960115,000000,9.97723,10.0907,9.97723,10.0638,1005516.798109,0
+PBI.US,D,19960116,000000,10.0638,10.2309,10.0051,10.2309,1495190.5852114,0
+PBI.US,D,19960117,000000,10.203,10.2875,10.1194,10.203,1172975.053775,0
+PBI.US,D,19960118,000000,10.1761,10.2635,10.1194,10.1194,487430.29434214,0
+PBI.US,D,19960119,000000,10.1194,10.2875,10.1194,10.2309,1021961.4438818,0
+PBI.US,D,19960122,000000,10.2309,10.4864,10.1194,10.4259,773762.43438212,0
+PBI.US,D,19960123,000000,10.4259,10.4259,10.203,10.2309,581630.96367335,0
+PBI.US,D,19960124,000000,10.1761,10.203,9.8419,9.86493,2033459.154245,0
+PBI.US,D,19960125,000000,9.8419,10.2309,9.61324,10.203,1573314.1043355,0
+PBI.US,D,19960126,000000,10.203,10.3173,10.0907,10.3173,1029815.2301385,0
+PBI.US,D,19960129,000000,10.3173,10.4009,10.203,10.203,984211.42486634,0
+PBI.US,D,19960130,000000,10.2309,10.2875,10.203,10.2309,1174098.361751,0
+PBI.US,D,19960131,000000,10.1761,10.203,10.0638,10.1761,916928.50440211,0
+PBI.US,D,19960201,000000,10.2309,10.2309,10.1492,10.1492,866091.27077463,0
+PBI.US,D,19960202,000000,10.203,10.4009,10.203,10.2635,921036.54265354,0
+PBI.US,D,19960205,000000,10.2309,10.4259,10.2309,10.375,1042150.796596,0
+PBI.US,D,19960206,000000,10.4259,10.4259,10.375,10.4009,1625270.4816834,0
+PBI.US,D,19960207,000000,10.4259,10.8504,10.4009,10.7919,2079814.6076716,0
+PBI.US,D,19960208,000000,10.7371,10.9042,10.714,10.8235,2376980.058924,0
+PBI.US,D,19960209,000000,10.8235,11.0513,10.8235,10.936,1416317.5000605,0
+PBI.US,D,19960212,000000,10.9638,11.1597,10.9638,11.1318,987953.00861588,0
+PBI.US,D,19960213,000000,11.1021,11.2404,10.936,10.936,1054858.022875,0
+PBI.US,D,19960214,000000,10.9638,11.0742,10.9042,11.0513,553223.45232848,0
+PBI.US,D,19960215,000000,11.0176,11.2404,11.0176,11.1021,832440.96149914,0
+PBI.US,D,19960216,000000,11.1021,11.2404,11.0513,11.1597,1086626.0885726,0
+PBI.US,D,19960220,000000,11.1021,11.2145,10.9638,11.0176,537525.24939048,0
+PBI.US,D,19960221,000000,11.0513,11.2404,10.9878,11.1597,990934.61569953,0
+PBI.US,D,19960222,000000,11.2116,11.5459,11.2116,11.4336,1238767.1706974,0
+PBI.US,D,19960223,000000,11.3798,11.5776,11.2932,11.5459,1740031.1224862,0
+PBI.US,D,19960226,000000,11.5459,11.691,11.4931,11.5459,3391460.4174347,0
+PBI.US,D,19960227,000000,11.5776,11.5776,11.2693,11.3489,2027478.2419909,0
+PBI.US,D,19960228,000000,11.324,11.4057,11.2116,11.2116,3309975.3028938,0
+PBI.US,D,19960229,000000,10.9282,11.0685,10.8399,10.9282,1985609.7740846,0
+PBI.US,D,19960301,000000,11.0954,11.1251,10.9523,11.0387,1109430.5938684,0
+PBI.US,D,19960304,000000,11.0109,11.0954,10.982,11.0387,884034.00753679,0
+PBI.US,D,19960305,000000,10.9523,11.0387,10.8965,11.0387,579759.13073466,0
+PBI.US,D,19960306,000000,11.0387,11.1251,10.982,10.982,824222.80286843,0
+PBI.US,D,19960307,000000,10.9523,10.982,10.8965,10.9523,472104.7922896,0
+PBI.US,D,19960308,000000,10.9282,10.982,10.7553,10.7553,1304926.7831856,0
+PBI.US,D,19960311,000000,10.7553,10.9523,10.7035,10.9282,808147.73478926,0
+PBI.US,D,19960312,000000,10.8735,10.9282,10.7851,10.8735,1457439.5251319,0
+PBI.US,D,19960313,000000,10.814,10.8965,10.814,10.814,1161762.7952935,0
+PBI.US,D,19960314,000000,10.814,10.9523,10.6689,10.9282,901971.53897932,0
+PBI.US,D,19960315,000000,11.0109,11.1251,10.9282,11.0387,1236894.2966947,0
+PBI.US,D,19960318,000000,11.1501,11.4672,11.0954,11.1501,724794.95156548,0
+PBI.US,D,19960319,000000,11.1819,11.324,11.0685,11.1251,651157.37689782,0
+PBI.US,D,19960320,000000,11.1251,11.2116,10.8965,10.9523,693765.00019138,0
+PBI.US,D,19960321,000000,11.0109,11.0685,10.7851,10.814,705356.20594188,0
+PBI.US,D,19960322,000000,10.9282,11.0685,10.8965,10.982,645919.78428684,0
+PBI.US,D,19960325,000000,11.0387,11.1819,10.982,11.0954,491170.83702776,0
+PBI.US,D,19960326,000000,11.0387,11.1501,10.982,11.0109,496779.04839634,0
+PBI.US,D,19960327,000000,11.0109,11.2347,11.0109,11.1819,550982.04169611,0
+PBI.US,D,19960328,000000,11.0685,11.1501,11.0109,11.0685,711710.86014531,0
+PBI.US,D,19960329,000000,11.1251,11.1251,10.9282,11.0954,1661528.656093,0
+PBI.US,D,19960401,000000,11.0954,11.0954,10.8735,10.8965,758808.59215111,0
+PBI.US,D,19960402,000000,10.8965,11.0387,10.8735,11.0109,989816.51304316,0
+PBI.US,D,19960403,000000,11.0387,11.1251,10.982,11.1251,516583.20745793,0
+PBI.US,D,19960404,000000,11.1819,11.2693,11.0685,11.2116,3274844.6007158,0
+PBI.US,D,19960408,000000,11.1501,11.1819,11.0109,11.0954,1264929.1071542,0
+PBI.US,D,19960409,000000,11.0954,11.1251,10.9282,11.0387,1305673.2260205,0
+PBI.US,D,19960410,000000,11.0387,11.0954,11.0109,11.0387,709095.70756357,0
+PBI.US,D,19960411,000000,11.0387,11.0387,10.8399,10.8965,1150920.1145056,0
+PBI.US,D,19960412,000000,10.8399,10.9282,10.7553,10.8399,632464.03304512,0
+PBI.US,D,19960415,000000,10.8965,10.9282,10.8399,10.9282,495276.79315133,0
+PBI.US,D,19960416,000000,10.8965,10.982,10.5873,10.9523,692647.93859894,0
+PBI.US,D,19960417,000000,10.9282,10.9523,10.8399,10.9282,800297.07172438,0
+PBI.US,D,19960418,000000,10.8735,10.9282,10.8399,10.8735,474722.0269992,0
+PBI.US,D,19960419,000000,10.8965,10.9523,10.8735,10.9282,590228.06957309,0
+PBI.US,D,19960422,000000,10.982,11.0109,10.8735,10.9523,407815.97167613,0
+PBI.US,D,19960423,000000,10.9523,11.0954,10.9523,11.0954,497525.49123118,0
+PBI.US,D,19960424,000000,11.0954,11.0954,11.0109,11.0685,677320.35441854,0
+PBI.US,D,19960425,000000,11.0954,11.1251,11.0387,11.0685,1079527.0736621,0
+PBI.US,D,19960426,000000,11.0109,11.0109,10.814,10.9282,554344.67817664,0
+PBI.US,D,19960429,000000,10.982,11.0685,10.8965,11.0387,873938.81064775,0
+PBI.US,D,19960430,000000,10.982,11.0954,10.9523,11.0387,905336.25758769,0
+PBI.US,D,19960501,000000,10.982,11.0954,10.982,11.0387,545745.49014905,0
+PBI.US,D,19960502,000000,10.9282,11.0685,10.8735,11.0387,730396.91655052,0
+PBI.US,D,19960503,000000,11.0109,11.0954,10.982,11.0387,744985.34534357,0
+PBI.US,D,19960506,000000,11.0387,11.0685,10.9282,10.982,618262.88003251,0
+PBI.US,D,19960507,000000,10.8965,10.982,10.8965,10.982,498267.76981032,0
+PBI.US,D,19960508,000000,10.9282,10.9523,10.7553,10.8735,773388.69243274,0
+PBI.US,D,19960509,000000,10.8399,10.982,10.8399,10.8965,948699.69329142,0
+PBI.US,D,19960510,000000,10.9282,10.9523,10.8735,10.8965,997295.51628652,0
+PBI.US,D,19960513,000000,10.8965,11.1251,10.8965,11.0685,2375481.9679348,0
+PBI.US,D,19960514,000000,11.0685,11.3489,10.982,11.324,1881325.3595676,0
+PBI.US,D,19960515,000000,11.1501,11.3798,11.1501,11.2347,704977.25867287,0
+PBI.US,D,19960516,000000,11.1819,11.2347,11.0109,11.0109,1270162.5355095,0
+PBI.US,D,19960517,000000,11.0387,11.2116,11.0109,11.1819,1326610.0626334,0
+PBI.US,D,19960520,000000,11.1819,11.2932,11.1819,11.2347,1070925.8035067,0
+PBI.US,D,19960521,000000,11.2347,11.517,11.2116,11.4672,1458927.2054821,0
+PBI.US,D,19960522,000000,11.4931,11.6651,11.324,11.6651,1197272.4447405,0
+PBI.US,D,19960523,000000,11.5689,11.6861,11.4834,11.6275,2105598.6379233,0
+PBI.US,D,19960524,000000,11.6275,11.6275,11.4286,11.4286,805908.40628474,0
+PBI.US,D,19960528,000000,11.4834,11.5978,11.3711,11.4286,1544530.7689135,0
+PBI.US,D,19960529,000000,11.395,11.5113,11.395,11.395,696762.22323393,0
+PBI.US,D,19960530,000000,11.395,11.5113,11.3711,11.4286,1824132.4306727,0
+PBI.US,D,19960531,000000,11.395,11.395,11.2567,11.3096,1646207.3182963,0
+PBI.US,D,19960603,000000,11.2855,11.395,11.2855,11.2855,1452950.4574837,0
+PBI.US,D,19960604,000000,11.3096,11.3711,11.224,11.3096,2452855.9210323,0
+PBI.US,D,19960605,000000,11.3711,11.4565,11.3096,11.3422,1263061.4384712,0
+PBI.US,D,19960606,000000,11.3096,11.3711,11.1712,11.1712,1518739.4512143,0
+PBI.US,D,19960607,000000,10.9984,11.3711,10.9984,11.2567,2519016.5745844,0
+PBI.US,D,19960610,000000,11.2855,11.5689,11.2855,11.5113,2470800.7399224,0
+PBI.US,D,19960611,000000,11.4834,11.4834,11.224,11.3422,1588637.5242602,0
+PBI.US,D,19960612,000000,11.3096,11.3096,11.2011,11.224,861974.90401179,0
+PBI.US,D,19960613,000000,11.224,11.224,10.9984,11.1453,953558.3386334,0
+PBI.US,D,19960614,000000,11.1453,11.1453,10.9148,10.9407,607418.11711685,0
+PBI.US,D,19960617,000000,10.9148,10.9407,10.7687,10.7687,731143.35938536,0
+PBI.US,D,19960618,000000,10.8063,10.9148,10.7438,10.7438,736378.86986851,0
+PBI.US,D,19960619,000000,10.7438,10.9753,10.6852,10.9407,1090363.5080664,0
+PBI.US,D,19960620,000000,10.9407,11.0599,10.7179,10.7179,1117283.3390612,0
+PBI.US,D,19960621,000000,10.7179,10.9148,10.7179,10.8063,1528830.4838476,0
+PBI.US,D,19960624,000000,10.8063,10.9407,10.7179,10.7179,861974.90401179,0
+PBI.US,D,19960625,000000,10.7438,10.8543,10.7179,10.7438,1732179.4183575,0
+PBI.US,D,19960626,000000,10.7687,10.7687,10.6295,10.6295,1344552.7993955,0
+PBI.US,D,19960627,000000,10.6017,10.9407,10.6017,10.7438,1467156.815816,0
+PBI.US,D,19960628,000000,10.7438,10.9407,10.7438,10.8898,1032053.5175791,0
+PBI.US,D,19960701,000000,10.9148,10.9984,10.8063,10.9148,693765.00019138,0
+PBI.US,D,19960702,000000,10.9984,10.9984,10.8063,10.8543,1292961.8354857,0
+PBI.US,D,19960703,000000,10.8543,10.9148,10.6295,10.7179,1307921.9241003,0
+PBI.US,D,19960705,000000,10.4864,10.8543,10.4624,10.7438,922906.29346438,0
+PBI.US,D,19960708,000000,10.6852,10.8543,10.5709,10.6017,1324365.5288092,0
+PBI.US,D,19960709,000000,10.6017,10.6295,10.4009,10.4009,1200636.1222849,0
+PBI.US,D,19960710,000000,10.4864,10.7179,10.4624,10.7179,817869.18972892,0
+PBI.US,D,19960711,000000,10.7179,10.7438,10.4624,10.6017,1288857.96149,0
+PBI.US,D,19960712,000000,10.6295,10.6295,10.375,10.4624,825342.98765265,0
+PBI.US,D,19960715,000000,10.4624,10.6852,10.375,10.5133,1476127.663665,0
+PBI.US,D,19960716,000000,10.4624,10.5133,9.97447,10.2578,2181104.9223378,0
+PBI.US,D,19960717,000000,10.2578,10.4259,10.203,10.4259,1189426.9869952,0
+PBI.US,D,19960718,000000,10.4259,10.5449,10.3173,10.5449,1192408.594079,0
+PBI.US,D,19960719,000000,10.5133,10.5133,10.375,10.4864,1267168.4356587,0
+PBI.US,D,19960722,000000,10.4259,10.4259,10.1194,10.3173,701617.74538413,0
+PBI.US,D,19960723,000000,10.375,10.4624,10.2578,10.3173,850757.44021069,0
+PBI.US,D,19960724,000000,9.86198,10.4624,9.86198,10.4624,1324365.5288092,0
+PBI.US,D,19960725,000000,10.4624,10.9407,10.4624,10.8283,1301191.4458196,0
+PBI.US,D,19960726,000000,10.8283,10.9148,10.6852,10.8543,756941.96453203,0
+PBI.US,D,19960729,000000,10.7687,10.9984,10.7438,10.9407,1700407.1884042,0
+PBI.US,D,19960730,000000,10.9407,11.0271,10.8063,10.9753,1997950.5458618,0
+PBI.US,D,19960731,000000,10.9984,11.2011,10.9753,11.0599,1065323.8385217,0
+PBI.US,D,19960801,000000,11.0599,11.3422,11.0599,11.3096,1260070.4618123,0
+PBI.US,D,19960802,000000,11.3422,11.395,11.2855,11.2855,917300.16422364,0
+PBI.US,D,19960805,000000,11.2855,11.2855,11.0271,11.0848,1062708.6859399,0
+PBI.US,D,19960806,000000,11.0848,11.224,11.0271,11.1712,1735166.2307608,0
+PBI.US,D,19960807,000000,11.1712,11.224,11.1137,11.1712,2226711.8508019,0
+PBI.US,D,19960808,000000,11.2011,11.3096,11.2011,11.224,1640225.3649784,0
+PBI.US,D,19960809,000000,11.2011,11.4286,11.2011,11.3096,2945151.1070999,0
+PBI.US,D,19960812,000000,11.3096,11.3096,11.1453,11.2011,1299697.519086,0
+PBI.US,D,19960813,000000,11.2567,11.2855,11.1137,11.1712,977852.60640721,0
+PBI.US,D,19960814,000000,11.224,11.3711,11.2011,11.2567,1342680.9664568,0
+PBI.US,D,19960815,000000,11.224,11.3422,11.2011,11.2567,749469.20767223,0
+PBI.US,D,19960816,000000,11.2855,11.3711,11.2567,11.3096,572658.03369639,0
+PBI.US,D,19960819,000000,11.2855,11.4834,11.2855,11.395,1365856.0905103,0
+PBI.US,D,19960820,000000,11.3422,11.3711,11.3096,11.3096,735631.38596974,0
+PBI.US,D,19960821,000000,11.3096,11.3711,11.2567,11.3711,1326610.0626334,0
+PBI.US,D,19960822,000000,11.395,11.543,11.395,11.5113,2317171.9774475,0
+PBI.US,D,19960823,000000,11.4181,11.5036,11.3643,11.3922,950194.66108895,0
+PBI.US,D,19960826,000000,11.3643,11.4181,11.3327,11.3643,965143.29800034,0
+PBI.US,D,19960827,000000,11.3922,11.3922,11.2193,11.2788,1882067.6381467,0
+PBI.US,D,19960828,000000,11.2788,11.4508,11.2788,11.4181,2581073.3541409,0
+PBI.US,D,19960829,000000,11.3643,11.3643,11.2193,11.2452,1263442.467868,0
+PBI.US,D,19960830,000000,11.2452,11.2452,11.0513,11.0742,557703.15040144,0
+PBI.US,D,19960903,000000,10.9638,11.1876,10.9042,11.1348,811889.31853879,0
+PBI.US,D,19960904,000000,11.0742,11.1348,10.9638,11.1021,661993.81130207,0
+PBI.US,D,19960905,000000,11.1597,11.3028,11.1348,11.2452,1141951.3487844,0
+PBI.US,D,19960906,000000,11.2788,11.3922,11.1876,11.3028,1668258.0933098,0
+PBI.US,D,19960909,000000,11.3327,11.4787,11.3327,11.4508,931878.18237742,0
+PBI.US,D,19960910,000000,11.4181,11.4508,11.1876,11.1876,1057093.1871238,0
+PBI.US,D,19960911,000000,11.1348,11.3922,11.1348,11.3922,643301.5085133,0
+PBI.US,D,19960912,000000,11.4787,11.592,11.4508,11.5642,975242.65914508,0
+PBI.US,D,19960913,000000,11.6476,11.7342,11.6217,11.7044,999910.66886827,0
+PBI.US,D,19960916,000000,11.7342,11.8773,11.7044,11.8773,1161392.1765358,0
+PBI.US,D,19960917,000000,11.9109,12.1088,11.9109,12.1088,1224936.6364423,0
+PBI.US,D,19960918,000000,12.3969,12.5112,12.1644,12.1644,2701064.3001074,0
+PBI.US,D,19960919,000000,12.1357,12.1644,11.9378,11.9647,1544530.7689135,0
+PBI.US,D,19960920,000000,11.9954,12.0222,11.9378,11.9954,1699657.6223776,0
+PBI.US,D,19960923,000000,11.8773,12.0483,11.7678,12.0222,1080275.5986248,0
+PBI.US,D,19960924,000000,11.9647,12.3969,11.9647,12.1088,1892535.5359212,0
+PBI.US,D,19960925,000000,12.1088,12.1644,12.0222,12.08,1363244.0611203,0
+PBI.US,D,19960926,000000,12.08,12.2251,12.0483,12.1088,882537.99867533,0
+PBI.US,D,19960927,000000,12.1357,12.1644,12.0222,12.1357,745729.70605055,0
+PBI.US,D,19960930,000000,12.1088,12.2251,12.0483,12.1088,2016642.8486506,0
+PBI.US,D,19961001,000000,12.08,12.3969,12.0483,12.2529,1506408.0490125,0
+PBI.US,D,19961002,000000,12.3643,12.543,12.3393,12.543,1624148.2147712,0
+PBI.US,D,19961003,000000,12.5112,12.5112,12.2529,12.3095,816373.18086746,0
+PBI.US,D,19961004,000000,12.3643,12.7389,12.3393,12.7389,1514999.9495926,0
+PBI.US,D,19961007,000000,12.7668,12.9445,12.7668,12.8571,820110.6003613,0
+PBI.US,D,19961008,000000,12.884,12.9445,12.5669,12.5948,632464.03304512,0
+PBI.US,D,19961009,000000,12.6275,12.7668,12.4805,12.5669,847394.80373016,0
+PBI.US,D,19961010,000000,12.5112,12.6831,12.4498,12.5112,436223.483021,0
+PBI.US,D,19961011,000000,12.5948,12.6275,12.4498,12.4498,566302.33842903,0
+PBI.US,D,19961014,000000,12.4805,12.6275,12.4238,12.4238,205589.30407833,0
+PBI.US,D,19961015,000000,12.4498,12.5669,12.3095,12.4498,483323.29715465,0
+PBI.US,D,19961016,000000,12.4498,12.6544,12.3393,12.6544,629478.26170576,0
+PBI.US,D,19961017,000000,12.712,13.027,12.712,12.9089,1018600.8895292,0
+PBI.US,D,19961018,000000,12.9089,12.9089,12.5948,12.6275,908702.01725998,0
+PBI.US,D,19961021,000000,12.5669,12.7389,12.4805,12.5112,573032.8167097,0
+PBI.US,D,19961022,000000,12.4498,12.5112,12.3393,12.5112,340899.50571379,0
+PBI.US,D,19961023,000000,12.4498,12.5948,12.3393,12.5948,410802.78407941,0
+PBI.US,D,19961024,000000,12.5948,12.6544,12.3969,12.5669,1061960.1609772,0
+PBI.US,D,19961025,000000,12.5948,12.712,12.5948,12.6544,859730.37018764,0
+PBI.US,D,19961028,000000,12.712,12.7668,12.5669,12.5669,1209608.011198,0
+PBI.US,D,19961029,000000,12.6831,12.6831,12.5112,12.5669,1761707.1144866,0
+PBI.US,D,19961030,000000,12.5112,12.5669,12.4805,12.5112,565176.94832517,0
+PBI.US,D,19961031,000000,12.543,12.8571,12.543,12.8234,983090.1990182,0
+PBI.US,D,19961101,000000,12.8571,12.884,12.5669,12.5948,638077.44973335,0
+PBI.US,D,19961104,000000,12.6544,12.8234,12.5948,12.6544,600321.18433427,0
+PBI.US,D,19961105,000000,12.7389,12.9445,12.712,12.884,1718718.4617961,0
+PBI.US,D,19961106,000000,12.8571,13.1394,12.7984,13.1394,1369218.7269909,0
+PBI.US,D,19961107,000000,13.1673,13.2566,13.0569,13.0838,1308665.2437434,0
+PBI.US,D,19961108,000000,13.0838,13.1394,12.9973,13.0838,577145.01921683,0
+PBI.US,D,19961111,000000,13.1145,13.1673,13.0838,13.1145,392862.12944511,0
+PBI.US,D,19961112,000000,13.0569,13.0569,12.884,12.9089,776006.96820627,0
+PBI.US,D,19961113,000000,12.9694,13.027,12.884,12.9089,564064.05098844,0
+PBI.US,D,19961114,000000,12.9445,13.1673,12.9445,13.1673,1100832.4469048,0
+PBI.US,D,19961115,000000,13.3104,13.3104,13.027,13.2259,1026819.0481599,0
+PBI.US,D,19961118,000000,13.2864,13.2864,13.1394,13.2566,426130.36825981,0
+PBI.US,D,19961119,000000,13.3104,13.3979,13.2259,13.3729,709470.49057686,0
+PBI.US,D,19961120,000000,13.3979,13.5159,13.2864,13.2864,823096.37170065,0
+PBI.US,D,19961121,000000,13.3431,13.3729,13.2566,13.3104,701617.74538413,0
+PBI.US,D,19961122,000000,13.3345,13.392,13.2489,13.2489,1296705.5013632,0
+PBI.US,D,19961125,000000,13.2211,13.5966,13.2211,13.5679,1181201.5409171,0
+PBI.US,D,19961126,000000,13.7676,13.8589,13.6822,13.7676,1049622.5123919,0
+PBI.US,D,19961127,000000,13.7676,13.8589,13.6563,13.6822,598827.25760066,0
+PBI.US,D,19961129,000000,13.7397,13.7676,13.6207,13.6207,163350.21741451,0
+PBI.US,D,19961202,000000,13.5679,13.9712,13.4796,13.9712,563690.30903905,0
+PBI.US,D,19961203,000000,14.0299,14.1749,13.6563,13.6822,748715.47738992,0
+PBI.US,D,19961204,000000,13.5966,13.6207,13.3066,13.3671,1078778.5486994,0
+PBI.US,D,19961205,000000,13.3671,13.6563,13.2912,13.5966,1054484.2809257,0
+PBI.US,D,19961206,000000,13.4248,13.5966,13.2797,13.5966,737122.18951157,0
+PBI.US,D,19961209,000000,13.5966,13.8272,13.5679,13.8272,432859.80547656,0
+PBI.US,D,19961210,000000,13.7676,13.8272,13.5112,13.5112,395099.37582178,0
+PBI.US,D,19961211,000000,13.392,13.392,13.0771,13.2489,879920.76396573,0
+PBI.US,D,19961212,000000,13.3066,13.392,12.9924,13.0175,1143074.6567604,0
+PBI.US,D,19961213,000000,13.0443,13.0443,12.5814,12.6159,1534437.6541523,0
+PBI.US,D,19961216,000000,12.6438,13.0175,12.5545,12.8733,2023740.8224971,0
+PBI.US,D,19961217,000000,12.8167,13.103,12.8167,12.9589,934493.33495917,0
+PBI.US,D,19961218,000000,12.931,13.3066,12.8733,12.9924,1423420.6792266,0
+PBI.US,D,19961219,000000,13.103,13.5966,13.103,13.5966,980471.92324467,0
+PBI.US,D,19961220,000000,13.7397,13.7397,13.0771,13.1327,2272316.697138,0
+PBI.US,D,19961223,000000,13.1635,13.2211,12.9589,13.0771,1593503.4570498,0
+PBI.US,D,19961224,000000,13.103,13.103,12.9589,12.9924,574153.00149391,0
+PBI.US,D,19961226,000000,12.9924,13.1635,12.9589,13.1635,614522.33734689,0
+PBI.US,D,19961227,000000,13.1635,13.2211,12.9589,12.9924,398842.00063524,0
+PBI.US,D,19961230,000000,13.103,13.1884,13.0175,13.0443,439588.20162937,0
+PBI.US,D,19961231,000000,12.9924,13.2211,12.5814,12.6438,1333713.2417994,0
+PBI.US,D,19970102,000000,12.7005,12.8446,12.3796,12.8446,1418185.1687435,0
+PBI.US,D,19970103,000000,12.8446,13.1327,12.7869,13.103,1039157.7378092,0
+PBI.US,D,19970106,000000,13.0443,13.2489,12.8167,12.8446,1093354.4847255,0
+PBI.US,D,19970107,000000,12.8167,12.9021,12.6697,12.8167,1021591.8661882,0
+PBI.US,D,19970108,000000,12.8446,12.8446,12.5266,12.5545,1013738.0799315,0
+PBI.US,D,19970109,000000,12.6438,12.9021,12.6438,12.8446,1326983.8045827,0
+PBI.US,D,19970110,000000,12.7283,12.9021,12.7283,12.9021,1179703.4499277,0
+PBI.US,D,19970113,000000,13.0175,13.0175,12.8733,12.931,687037.64510249,0
+PBI.US,D,19970114,000000,12.9021,13.2489,12.9021,13.2489,1227924.4899096,0
+PBI.US,D,19970115,000000,13.1635,13.1884,12.9924,13.0175,654523.13657011,0
+PBI.US,D,19970116,000000,13.0771,13.0771,12.7283,12.8446,1171859.0332465,0
+PBI.US,D,19970117,000000,12.9924,13.2797,12.9924,13.1635,961031.0954932,0
+PBI.US,D,19970120,000000,13.0771,13.1327,12.9589,12.9589,811143.91676788,0
+PBI.US,D,19970121,000000,12.8167,12.9589,12.7283,12.931,2054022.2489085,0
+PBI.US,D,19970122,000000,12.931,12.9589,12.8167,12.8446,861604.28525419,0
+PBI.US,D,19970123,000000,12.9021,13.1327,12.6159,12.8446,2182227.1892499,0
+PBI.US,D,19970124,000000,12.8733,12.8733,12.5814,12.6438,925524.56923791,0
+PBI.US,D,19970127,000000,12.6438,12.761,12.6159,12.7005,1461920.2642688,0
+PBI.US,D,19970128,000000,12.7869,12.931,12.5814,12.761,1015608.8718063,0
+PBI.US,D,19970129,000000,12.7283,12.8446,12.5007,12.8167,861604.28525419,0
+PBI.US,D,19970130,000000,12.8446,13.3066,12.8167,13.3066,1212971.6887425,0
+PBI.US,D,19970131,000000,13.2797,13.392,13.0771,13.3066,849270.80092456,0
+PBI.US,D,19970203,000000,13.2489,13.4248,13.0771,13.4248,959539.25088744,0
+PBI.US,D,19970204,000000,13.392,13.4497,13.2489,13.3671,621998.21739847,0
+PBI.US,D,19970205,000000,13.392,13.4248,12.8446,13.1327,667975.76462005,0
+PBI.US,D,19970206,000000,13.0771,13.3066,13.0175,13.1884,1873101.9956173,0
+PBI.US,D,19970207,000000,13.4497,13.6822,13.3066,13.6822,1138213.9292905,0
+PBI.US,D,19970210,000000,13.6207,13.7984,13.2797,13.3345,1741519.8439003,0
+PBI.US,D,19970211,000000,13.5112,13.7148,13.4497,13.6822,2530609.8624627,0
+PBI.US,D,19970212,000000,13.6822,14.2594,13.6822,14.2594,1234652.8860624,0
+PBI.US,D,19970213,000000,14.1404,14.2008,13.9107,13.9107,1774419.5460853,0
+PBI.US,D,19970214,000000,13.9712,14.2845,13.9712,14.2326,1221196.0937568,0
+PBI.US,D,19970218,000000,14.2845,14.6043,14.2594,14.5764,1192037.9753213,0
+PBI.US,D,19970219,000000,14.5764,14.5764,14.3171,14.4305,1087376.6956631,0
+PBI.US,D,19970220,000000,14.3777,14.4026,14.1749,14.2845,938606.57853024,0
+PBI.US,D,19970221,000000,14.2642,14.4976,14.2642,14.3498,1449214.0790538,0
+PBI.US,D,19970224,000000,14.3834,14.5544,14.3498,14.5285,1045137.6089993,0
+PBI.US,D,19970225,000000,14.4688,14.5285,14.3229,14.4976,1376695.6481064,0
+PBI.US,D,19970226,000000,14.5544,14.6119,14.4083,14.5544,1368847.0671693,0
+PBI.US,D,19970227,000000,14.5285,14.6119,14.4083,14.4976,718066.55541268,0
+PBI.US,D,19970228,000000,14.3498,14.4688,14.297,14.441,987200.31939748,0
+PBI.US,D,19970303,000000,14.3834,14.585,14.2642,14.5285,842539.28157996,0
+PBI.US,D,19970304,000000,14.4688,14.6725,14.4688,14.5544,1087376.6956631,0
+PBI.US,D,19970305,000000,14.5285,14.7301,14.4976,14.5544,844037.37256928,0
+PBI.US,D,19970306,000000,14.5544,14.5544,14.3229,14.4688,1384546.3111713,0
+PBI.US,D,19970307,000000,14.5285,14.7301,14.441,14.5544,1418934.7347703,0
+PBI.US,D,19970310,000000,14.5544,14.6725,14.4976,14.6437,1732552.1192429,0
+PBI.US,D,19970311,000000,14.6437,14.757,14.4688,14.6437,1063453.0466469,0
+PBI.US,D,19970312,000000,14.585,14.7022,14.5285,14.7022,1064953.2197641,0
+PBI.US,D,19970313,000000,14.585,14.7301,14.3834,14.441,1315769.4639734,0
+PBI.US,D,19970314,000000,14.441,14.4976,14.2373,14.297,1974022.7325899,0
+PBI.US,D,19970317,000000,14.2373,14.2373,13.9434,14.1203,1392021.1501589,0
+PBI.US,D,19970318,000000,14.0942,14.0942,13.8878,13.8878,1608079.3930756,0
+PBI.US,D,19970319,000000,13.8878,13.8878,13.4248,13.6563,2348570.4654512,0
+PBI.US,D,19970320,000000,13.6255,13.9184,13.5966,13.7397,1253343.1067233,0
+PBI.US,D,19970321,000000,13.7725,14.0011,13.7725,13.9434,1889917.2601477,0
+PBI.US,D,19970324,000000,14.0337,14.0337,13.831,13.9434,1251845.015734,0
+PBI.US,D,19970325,000000,13.9761,14.0635,13.7984,13.9184,724045.38553887,0
+PBI.US,D,19970326,000000,13.9184,14.1788,13.8878,14.0635,1095973.8015628,0
+PBI.US,D,19970327,000000,14.0635,14.0942,13.5679,13.5966,696384.31702884,0
+PBI.US,D,19970331,000000,13.5371,13.8878,13.4796,13.6563,1283988.9055088,0
+PBI.US,D,19970401,000000,13.5679,13.5966,13.1884,13.3345,732641.45037468,0
+PBI.US,D,19970402,000000,13.2211,13.3066,13.1308,13.2211,1178213.6874498,0
+PBI.US,D,19970403,000000,13.103,13.6255,13.0731,13.6255,773388.69243274,0
+PBI.US,D,19970404,000000,13.4497,13.9434,13.392,13.9434,1346048.808257,0
+PBI.US,D,19970407,000000,13.9434,13.9434,13.7725,13.831,492292.06287589,0
+PBI.US,D,19970408,000000,13.7984,13.9434,13.6255,13.9184,461269.39894927,0
+PBI.US,D,19970409,000000,13.9184,14.0011,13.5966,13.6879,806284.23036198,0
+PBI.US,D,19970410,000000,13.6255,13.7984,13.6255,13.6879,604057.56276418,0
+PBI.US,D,19970411,000000,13.6879,13.6879,13.0731,13.1308,634336.90704774,0
+PBI.US,D,19970414,000000,13.1884,13.2489,12.9867,13.2211,947950.12726481,0
+PBI.US,D,19970415,000000,13.3066,13.3671,13.1308,13.3066,577890.42098776,0
+PBI.US,D,19970416,000000,13.2489,13.392,13.103,13.392,729654.63797139,0
+PBI.US,D,19970417,000000,13.392,13.5679,13.3066,13.4497,478832.14737849,0
+PBI.US,D,19970418,000000,13.4796,13.4796,13.271,13.4248,530424.1523522,0
+PBI.US,D,19970421,000000,13.5112,13.5112,13.271,13.4248,672834.40996202,0
+PBI.US,D,19970422,000000,13.4248,13.5966,13.2489,13.5966,1300065.0146518,0
+PBI.US,D,19970423,000000,13.5966,13.8878,13.5371,13.7397,1112049.9107059,0
+PBI.US,D,19970424,000000,13.8589,13.9761,13.6879,13.7984,2419218.104524,0
+PBI.US,D,19970425,000000,13.7397,13.9184,13.6879,13.9184,956547.23316453,0
+PBI.US,D,19970428,000000,13.9184,14.2076,13.8878,14.1788,880290.34165941,0
+PBI.US,D,19970429,000000,14.2076,14.7301,14.2076,14.7301,792073.70777402,0
+PBI.US,D,19970430,000000,14.7301,15.05,14.7301,14.8742,2719376.6145633,0
+PBI.US,D,19970501,000000,14.8473,15.2805,14.8473,15.1373,1325108.8484523,0
+PBI.US,D,19970502,000000,15.0183,15.2805,14.9327,15.2229,4612660.6754471,0
+PBI.US,D,19970505,000000,15.2229,15.6599,15.1951,15.6599,852632.39634115,0
+PBI.US,D,19970506,000000,15.6599,15.6599,15.4256,15.5418,821609.73241453,0
+PBI.US,D,19970507,000000,15.4256,15.7743,15.3132,15.4256,1297825.6861473,0
+PBI.US,D,19970508,000000,15.4256,15.804,15.3132,15.3401,896369.57399428,0
+PBI.US,D,19970509,000000,15.3977,15.5418,15.2805,15.4861,1030185.8488961,0
+PBI.US,D,19970512,000000,15.4678,15.7743,15.4553,15.7743,827215.86165527,0
+PBI.US,D,19970513,000000,15.7743,15.9251,15.6033,15.8636,1005144.0972236,0
+PBI.US,D,19970514,000000,15.95,16.0086,15.6599,15.8318,729654.63797139,0
+PBI.US,D,19970515,000000,15.8318,16.2094,15.7743,16.2094,442949.79704597,0
+PBI.US,D,19970516,000000,16.2094,16.2094,15.8318,15.9251,787218.18562382,0
+PBI.US,D,19970519,000000,15.8895,16.1805,15.8636,16.1527,393606.4901521,0
+PBI.US,D,19970520,000000,16.0086,16.2719,15.8318,16.2719,645549.16552922,0
+PBI.US,D,19970521,000000,16.2094,16.2094,16.0336,16.2094,827590.64466857,0
+PBI.US,D,19970522,000000,16.2094,16.2719,15.95,16.1527,866467.09485187,0
+PBI.US,D,19970523,000000,16.3621,16.5715,16.2987,16.5715,790209.16228281,0
+PBI.US,D,19970527,000000,16.4197,16.5974,16.3958,16.4523,701246.08556259,0
+PBI.US,D,19970528,000000,16.3958,16.7166,16.3621,16.7166,1332586.8106317,0
+PBI.US,D,19970529,000000,16.7166,16.7751,16.4197,16.5379,932624.62521225,0
+PBI.US,D,19970530,000000,16.2776,16.4523,16.2776,16.4197,1555001.7898798,0
+PBI.US,D,19970602,000000,16.4523,16.5715,16.3958,16.4523,1277641.5387528,0
+PBI.US,D,19970603,000000,16.2776,16.6579,16.2161,16.51,961778.57939197,0
+PBI.US,D,19970604,000000,16.4523,16.4793,16.3343,16.3621,723293.7373844,0
+PBI.US,D,19970605,000000,16.5379,16.5715,16.3958,16.5379,635084.3909465,0
+PBI.US,D,19970606,000000,16.4793,16.6811,16.4793,16.6263,720312.13030075,0
+PBI.US,D,19970609,000000,16.6811,16.8904,16.6811,16.802,540883.7216153,0
+PBI.US,D,19970610,000000,16.8337,16.949,16.5974,16.6579,892627.99024475,0
+PBI.US,D,19970611,000000,16.6811,16.949,16.6579,16.7751,633215.68119958,0
+PBI.US,D,19970612,000000,16.802,16.9192,16.7166,16.8568,971126.29238224,0
+PBI.US,D,19970613,000000,16.8337,16.9192,16.7406,16.8337,973367.70301461,0
+PBI.US,D,19970616,000000,16.8337,16.8904,16.7751,16.802,503126.4151523,0
+PBI.US,D,19970617,000000,16.7406,16.9192,16.5974,16.8337,1356884.2015973,0
+PBI.US,D,19970618,000000,16.7751,16.8337,16.6263,16.802,1198771.5767938,0
+PBI.US,D,19970619,000000,16.8904,17.1219,16.802,17.0634,973367.70301461,0
+PBI.US,D,19970620,000000,17.0634,17.2122,17.0106,17.1527,1482857.1008817,0
+PBI.US,D,19970623,000000,17.0383,17.1805,16.8337,16.8337,1341933.4825581,0
+PBI.US,D,19970624,000000,16.8568,17.2986,16.8337,17.2535,1225307.2552,0
+PBI.US,D,19970625,000000,17.195,17.5022,17.0383,17.1219,1175966.0304339,0
+PBI.US,D,19970626,000000,17.1805,17.3861,16.8337,16.9615,1060833.7298095,0
+PBI.US,D,19970627,000000,16.9913,17.2698,16.9913,17.1104,813380.12208063,0
+PBI.US,D,19970630,000000,17.2698,17.2698,16.2517,16.2517,1345299.2422304,0
+PBI.US,D,19970701,000000,16.5379,16.8568,16.3766,16.5216,1325859.4555428,0
+PBI.US,D,19970702,000000,16.6811,17.0634,16.5974,17.0634,730396.91655052,0
+PBI.US,D,19970703,000000,17.0634,17.1805,16.949,16.9615,579759.13073466,0
+PBI.US,D,19970707,000000,16.9039,16.949,16.5216,16.5974,1195029.9930442,0
+PBI.US,D,19970708,000000,16.5974,16.6811,16.4371,16.6811,1449586.7799392,0
+PBI.US,D,19970709,000000,16.729,17.3332,16.729,17.0106,1651434.500268,0
+PBI.US,D,19970710,000000,17.1219,17.2391,16.949,17.0383,693020.63948439,0
+PBI.US,D,19970711,000000,17.1805,17.1805,16.7166,16.8337,1008506.7337041,0
+PBI.US,D,19970714,000000,16.949,17.1805,16.7406,16.8568,604427.14045786,0
+PBI.US,D,19970715,000000,17.0106,17.1527,16.8443,17.1382,1194278.3448897,0
+PBI.US,D,19970716,000000,17.2535,17.3861,17.1219,17.3707,571535.76678432,0
+PBI.US,D,19970717,000000,17.3707,17.4168,17.093,17.1805,712083.56103078,0
+PBI.US,D,19970718,000000,17.1219,17.2535,16.7886,17.1104,1094855.6989064,0
+PBI.US,D,19970721,000000,16.949,17.0047,16.7886,16.9336,961401.71425081,0
+PBI.US,D,19970722,000000,16.875,17.4168,16.8568,17.3996,729654.63797139,0
+PBI.US,D,19970723,000000,17.2391,17.9835,17.2246,17.9835,1561728.1039047,0
+PBI.US,D,19970724,000000,17.9835,17.9835,17.3861,17.6368,793195.97468611,0
+PBI.US,D,19970725,000000,17.7722,17.7981,17.2391,17.2986,815248.83182754,0
+PBI.US,D,19970728,000000,17.2986,17.5022,17.1152,17.4447,1151669.6805322,0
+PBI.US,D,19970729,000000,17.3601,17.4908,17.2391,17.3996,782734.32329516,0
+PBI.US,D,19970730,000000,17.4447,17.6012,17.3861,17.5186,760681.46615372,0
+PBI.US,D,19970731,000000,17.534,17.6214,17.4447,17.5599,729274.64963846,0
+PBI.US,D,19970801,000000,17.4735,17.5484,17.093,17.2391,676946.61246916,0
+PBI.US,D,19970804,000000,17.3601,17.6214,17.2986,17.5925,783853.46701545,0
+PBI.US,D,19970805,000000,17.6214,17.7981,17.434,17.752,721056.49100773,0
+PBI.US,D,19970806,000000,17.7223,17.9729,17.652,17.8827,712827.92173776,0
+PBI.US,D,19970807,000000,17.8827,18.2342,17.8721,18.0296,887768.30383884,0
+PBI.US,D,19970808,000000,17.8539,18.119,17.7722,17.9835,1248858.2033307,0
+PBI.US,D,19970811,000000,17.9316,18.1612,17.6925,18.1497,977477.82339389,0
+PBI.US,D,19970812,000000,18.1747,18.3947,17.7722,17.8365,1064202.6126735,0
+PBI.US,D,19970813,000000,17.8827,18.119,17.4735,17.9316,1079527.0736621,0
+PBI.US,D,19970814,000000,17.9316,18.119,17.652,17.9316,361089.89949187,0
+PBI.US,D,19970815,000000,17.7722,17.8193,17.3332,17.4447,555461.73976908,0
+PBI.US,D,19970818,000000,17.4447,17.4447,16.949,17.2986,1187561.4004402,0
+PBI.US,D,19970819,000000,17.3601,17.8539,17.2986,17.8539,1228297.190795,0
+PBI.US,D,19970820,000000,17.8125,18.0162,17.7818,17.9998,586108.57961846,0
+PBI.US,D,19970821,000000,18.2342,18.5551,18.1315,18.3514,1091857.4348001,0
+PBI.US,D,19970822,000000,18.2611,18.5243,17.8193,17.9998,914311.2696925,0
+PBI.US,D,19970825,000000,18.0575,18.5723,18.0411,18.1497,935988.3027567,0
+PBI.US,D,19970826,000000,18.0478,18.3543,18.0478,18.3005,676573.9115837,0
+PBI.US,D,19970827,000000,18.1362,18.1987,17.7405,18.0622,933750.01531611,0
+PBI.US,D,19970828,000000,17.9191,18.3899,17.7117,18.3322,888517.86986545,0
+PBI.US,D,19970829,000000,18.215,18.2237,17.8721,17.9451,674705.20183679,0
+PBI.US,D,19970902,000000,17.8885,18.2718,17.8885,18.0959,1493697.6995417,0
+PBI.US,D,19970903,000000,18.1545,18.3322,18.1362,18.1804,1567331.1099537,0
+PBI.US,D,19970904,000000,18.1237,18.5608,18.0478,18.532,1052613.4890509,0
+PBI.US,D,19970905,000000,18.532,18.6319,18.2564,18.4311,1199140.1134235,0
+PBI.US,D,19970908,000000,18.7116,18.7856,18.532,18.6185,1232785.2173795,0
+PBI.US,D,19970909,000000,18.5032,18.7116,18.215,18.3899,863477.1592568,0
+PBI.US,D,19970910,000000,18.3322,18.4418,18.2718,18.3322,763673.48387663,0
+PBI.US,D,19970911,000000,18.2718,18.2832,17.8721,18.0806,847025.22603648,0
+PBI.US,D,19970912,000000,18.1661,18.2718,17.8606,18.2718,760303.55994863,0
+PBI.US,D,19970915,000000,18.3322,18.5195,18.3322,18.4176,501260.82859716,0
+PBI.US,D,19970916,000000,18.3899,19.1823,18.3899,19.1823,1379691.830085,0
+PBI.US,D,19970917,000000,19.1208,19.4877,19.0219,19.3821,1577424.2247148,0
+PBI.US,D,19970918,000000,19.3821,19.8143,19.3821,19.604,1164006.2880537,0
+PBI.US,D,19970919,000000,19.5781,19.8999,19.5435,19.7212,1158025.3757996,0
+PBI.US,D,19970922,000000,19.7087,19.9709,19.6943,19.8999,1680219.9178179,0
+PBI.US,D,19970923,000000,19.7384,19.8374,19.5781,19.6635,1341933.4825581,0
+PBI.US,D,19970924,000000,19.6635,19.7548,19.4762,19.5781,1785252.8572978,0
+PBI.US,D,19970925,000000,19.6193,19.8566,19.5195,19.5598,1145690.8504061,0
+PBI.US,D,19970926,000000,19.5031,19.7087,19.1919,19.2505,1692183.824454,0
+PBI.US,D,19970929,000000,19.24,19.652,19.24,19.5435,1121392.4183765,0
+PBI.US,D,19970930,000000,19.5031,19.797,19.3821,19.5435,1331468.7079754,0
+PBI.US,D,19971001,000000,19.6789,19.7087,19.2831,19.6943,553968.85409939,0
+PBI.US,D,19971002,000000,19.5781,19.8374,19.4282,19.8143,640317.81930179,0
+PBI.US,D,19971003,000000,19.87,19.9584,19.2669,19.5944,700119.65439482,0
+PBI.US,D,19971006,000000,19.6193,19.87,19.5329,19.87,740861.69113324,0
+PBI.US,D,19971007,000000,20.4127,20.4281,19.9133,20.1072,960658.39460774,0
+PBI.US,D,19971008,000000,20.1775,20.1775,19.652,19.7692,916551.63926094,0
+PBI.US,D,19971009,000000,19.6193,19.797,19.3821,19.7548,828335.00537557,0
+PBI.US,D,19971010,000000,19.652,19.652,19.1208,19.3264,850388.90358093,0
+PBI.US,D,19971013,000000,19.3705,19.3821,18.8442,19.0046,1445478.7416878,0
+PBI.US,D,19971014,000000,19.24,19.2505,18.9892,19.0469,1015981.5726917,0
+PBI.US,D,19971015,000000,19.0795,19.0795,18.753,18.8547,1525093.0643538,0
+PBI.US,D,19971016,000000,18.8729,18.9623,18.2832,18.4311,1571820.1776019,0
+PBI.US,D,19971017,000000,18.3322,18.5032,18.0959,18.4418,1434265.4421424,0
+PBI.US,D,19971020,000000,18.6531,19.3821,18.5935,19.2207,1765447.6571722,0
+PBI.US,D,19971021,000000,19.2207,19.5031,19.1074,19.1823,913561.70366589,0
+PBI.US,D,19971022,000000,19.2669,19.4762,19.1487,19.3591,950570.4851662,0
+PBI.US,D,19971023,000000,19.2669,19.3264,19.0795,19.1823,881038.86662209,0
+PBI.US,D,19971024,000000,19.1487,19.2669,18.6531,18.8442,830582.66239148,0
+PBI.US,D,19971027,000000,18.5935,18.7952,18.0959,18.1987,1215212.0583109,0
+PBI.US,D,19971028,000000,17.8606,18.946,17.5925,18.8729,1736289.5387368,0
+PBI.US,D,19971029,000000,18.8125,19.092,18.4916,18.946,1668632.8763231,0
+PBI.US,D,19971030,000000,18.7952,19.0324,18.5935,18.5935,838052.29605952,0
+PBI.US,D,19971031,000000,18.6098,18.8903,18.1046,18.6387,1222687.9383625,0
+PBI.US,D,19971103,000000,18.7952,19.4157,18.7952,19.2669,923274.83009413,0
+PBI.US,D,19971104,000000,19.24,19.5031,19.1487,19.4436,783853.46701545,0
+PBI.US,D,19971105,000000,19.4436,19.6789,19.1823,19.2101,918042.44280277,0
+PBI.US,D,19971106,000000,19.138,19.5435,18.9729,19.4282,955801.83139362,0
+PBI.US,D,19971107,000000,19.2985,19.3426,18.677,18.8442,1268300.0721461,0
+PBI.US,D,19971110,000000,18.9892,19.2669,18.9729,19.0324,528176.49533629,0
+PBI.US,D,19971111,000000,19.0324,19.31,19.0324,19.24,616016.2640805,0
+PBI.US,D,19971112,000000,19.0795,19.2985,19.0632,19.0795,901600.9202217,0
+PBI.US,D,19971113,000000,19.2505,19.5944,19.1823,19.3264,1364737.987854,0
+PBI.US,D,19971114,000000,19.3821,19.6635,19.2101,19.2101,1695170.6368572,0
+PBI.US,D,19971117,000000,19.2669,19.7692,19.2669,19.5031,709840.06827054,0
+PBI.US,D,19971118,000000,19.5598,19.5781,19.2831,19.3426,810762.88737102,0
+PBI.US,D,19971119,000000,19.2831,19.604,19.2831,19.4436,625734.59582838,0
+PBI.US,D,19971120,000000,19.5329,19.7212,19.3984,19.4599,1550511.6811675,0
+PBI.US,D,19971121,000000,19.4599,19.5031,19.3984,19.4599,1494071.4414911,0
+PBI.US,D,19971124,000000,19.3312,19.482,19.2457,19.2543,784228.25002877,0
+PBI.US,D,19971125,000000,19.4234,19.5243,19.0219,19.4234,1242880.4142685,0
+PBI.US,D,19971126,000000,19.4023,19.8335,19.4023,19.6568,826840.03757804,0
+PBI.US,D,19971128,000000,19.9258,20.0535,19.8508,19.8508,399965.30861124,0
+PBI.US,D,19971201,000000,20.043,20.3629,19.9824,20.3061,1165874.9978006,0
+PBI.US,D,19971202,000000,20.3061,20.5876,20.3061,20.4838,1444352.31052,0
+PBI.US,D,19971203,000000,20.4838,20.5981,20.0718,20.2044,1492950.215643,0
+PBI.US,D,19971204,000000,20.262,20.262,19.8029,19.9085,892627.99024475,0
+PBI.US,D,19971205,000000,19.8029,20.3811,19.8029,20.262,697505.542877,0
+PBI.US,D,19971208,000000,20.4838,20.6317,20.4127,20.5578,1938888.9072201,0
+PBI.US,D,19971209,000000,20.5578,20.5876,20.4214,20.4838,1084008.853863,0
+PBI.US,D,19971210,000000,20.4838,20.7644,20.454,20.7644,1279888.1547049,0
+PBI.US,D,19971211,000000,20.7067,20.7067,19.9085,20.3061,2591910.8296091,0
+PBI.US,D,19971212,000000,20.3061,20.8681,20.2178,20.7499,1253343.1067233,0
+PBI.US,D,19971215,000000,20.7499,21.1352,20.6741,20.9411,1801702.7083902,0
+PBI.US,D,19971216,000000,20.9411,21.2523,20.9094,21.2523,1439494.706242,0
+PBI.US,D,19971217,000000,21.1352,21.6049,21.1352,21.355,1911595.3342758,0
+PBI.US,D,19971218,000000,21.2955,21.2955,20.7932,21.0179,1021961.4438818,0
+PBI.US,D,19971219,000000,20.7748,20.9094,20.1284,20.9094,1258950.2770279,0
+PBI.US,D,19971222,000000,21.0746,21.2955,21.0179,21.2052,881790.51477657,0
+PBI.US,D,19971223,000000,21.2052,21.2523,20.8825,20.8825,785724.25889022,0
+PBI.US,D,19971224,000000,20.8363,20.9575,20.3811,20.4377,642930.88975569,0
+PBI.US,D,19971226,000000,20.4377,20.6317,20.4377,20.4838,422393.98982991,0
+PBI.US,D,19971229,000000,20.5406,20.6914,20.4214,20.5406,1002901.6455273,0
+PBI.US,D,19971230,000000,20.5693,21.1352,20.5693,21.1034,912072.98225191,0
+PBI.US,D,19971231,000000,21.1034,21.236,21.1034,21.236,875808.56145859,0
+PBI.US,D,19980102,000000,21.1352,21.236,20.9094,21.1467,630598.44648998,0
+PBI.US,D,19980105,000000,21.0746,21.4569,21.0179,21.4569,1526215.3312659,0
+PBI.US,D,19980106,000000,21.355,21.4876,21.2802,21.3886,1851046.015284,0
+PBI.US,D,19980107,000000,21.3886,21.4876,21.1773,21.4876,1674984.4073348,0
+PBI.US,D,19980108,000000,21.4876,21.4876,21.1947,21.236,1421927.793557,0
+PBI.US,D,19980109,000000,21.1467,21.2177,20.1717,20.3061,1254087.4674303,0
+PBI.US,D,19980112,000000,19.9527,20.5299,19.9345,20.5299,1128495.5975428,0
+PBI.US,D,19980113,000000,20.4973,21.1352,20.4973,21.0842,662366.51218752,0
+PBI.US,D,19980114,000000,21.1947,21.3109,20.9575,21.2052,899731.16941087,0
+PBI.US,D,19980115,000000,21.1034,21.1034,20.9575,21.0275,623863.80395361,0
+PBI.US,D,19980116,000000,21.2523,21.3714,21.1621,21.3272,917300.16422364,0
+PBI.US,D,19980120,000000,21.3714,21.991,21.2523,21.723,623863.80395361,0
+PBI.US,D,19980121,000000,21.7556,21.8152,21.1352,21.2523,627046.33637496,0
+PBI.US,D,19980122,000000,20.9844,21.3358,20.4838,20.9229,549666.13689383,0
+PBI.US,D,19980123,000000,20.8066,21.1621,20.5693,20.8066,467806.23933973,0
+PBI.US,D,19980126,000000,20.9007,21.1352,20.1889,20.6914,735442.95339916,0
+PBI.US,D,19980127,000000,20.7183,20.9575,20.4838,20.6914,670402.48463122,0
+PBI.US,D,19980128,000000,20.3629,20.8363,20.3061,20.3965,587425.52548468,0
+PBI.US,D,19980129,000000,20.3965,21.5462,20.043,21.3358,1146998.4266969,0
+PBI.US,D,19980130,000000,21.3358,22.0159,21.1352,21.6644,1070925.8035067,0
+PBI.US,D,19980202,000000,21.7556,22.1063,20.9575,21.2802,1411461.9779103,0
+PBI.US,D,19980203,000000,20.8363,21.3358,20.6596,21.3109,783110.14737239,0
+PBI.US,D,19980204,000000,21.0746,21.7777,20.9229,21.6903,774138.25845936,0
+PBI.US,D,19980205,000000,21.6327,21.7777,21.2802,21.7777,1066820.8884471,0
+PBI.US,D,19980206,000000,21.7777,21.8152,21.4876,21.5135,1105322.5556171,0
+PBI.US,D,19980209,000000,21.5135,21.8402,20.9575,21.2523,1463981.570842,0
+PBI.US,D,19980210,000000,21.3109,21.6903,21.1621,21.5462,750020.97155294,0
+PBI.US,D,19980211,000000,21.6049,21.6644,21.3714,21.4876,391928.29510361,0
+PBI.US,D,19980212,000000,21.6049,21.6049,21.0179,21.5135,543685.22463977,0
+PBI.US,D,19980213,000000,21.3714,21.4569,21.1621,21.2523,536398.81822269,0
+PBI.US,D,19980217,000000,21.3963,21.6903,21.3963,21.6327,682180.04082444,0
+PBI.US,D,19980218,000000,21.6049,21.7556,21.3714,21.3714,613590.58513325,0
+PBI.US,D,19980219,000000,21.4876,21.8152,21.2802,21.6644,602559.47177487,0
+PBI.US,D,19980220,000000,21.7556,21.8152,21.1947,21.6644,1141018.5555069,0
+PBI.US,D,19980223,000000,21.8305,21.9813,21.6778,21.9468,573221.24928028,0
+PBI.US,D,19980224,000000,21.8305,22.2157,21.6538,22.1572,1165688.6473579,0
+PBI.US,D,19980225,000000,22.1888,22.6586,22.1888,22.3905,1470705.8027392,0
+PBI.US,D,19980226,000000,22.3646,22.7171,22.3646,22.4233,1812729.6574929,0
+PBI.US,D,19980227,000000,22.4233,22.4233,22.0074,22.2494,1227924.4899096,0
+PBI.US,D,19980302,000000,22.0669,22.3646,21.8305,21.9813,985333.69177842,0
+PBI.US,D,19980303,000000,21.8623,23.1638,21.8623,23.1638,1204187.1913361,0
+PBI.US,D,19980304,000000,23.1638,23.4615,23.0177,23.0177,880854.59830723,0
+PBI.US,D,19980305,000000,22.4233,22.9881,22.4233,22.8679,802735.24343873,0
+PBI.US,D,19980306,000000,22.8679,23.3435,22.8679,23.1033,770768.33453136,0
+PBI.US,D,19980309,000000,22.9275,23.5528,22.9006,23.5202,748715.47738992,0
+PBI.US,D,19980310,000000,23.5528,24.3242,23.5528,24.2906,984211.42486634,0
+PBI.US,D,19980311,000000,24.231,24.2655,23.4884,23.6719,846275.66000987,0
+PBI.US,D,19980312,000000,23.6719,23.7545,23.2522,23.5528,689656.96193995,0
+PBI.US,D,19980313,000000,23.6719,23.8747,23.4319,23.4884,746658.33507242,0
+PBI.US,D,19980316,000000,23.6123,24.1743,23.5528,24.0225,531544.33713643,0
+PBI.US,D,19980317,000000,23.6123,23.8747,23.2522,23.4615,932254.00645465,0
+PBI.US,D,19980318,000000,23.5778,23.8747,23.3694,23.8132,713576.44670046,0
+PBI.US,D,19980319,000000,23.7545,24.085,23.6719,23.9966,436223.483021,0
+PBI.US,D,19980320,000000,24.1138,24.1743,23.7545,24.1743,639002.95556344,0
+PBI.US,D,19980323,000000,23.9966,24.1743,23.5202,23.5528,788713.15342135,0
+PBI.US,D,19980324,000000,23.3156,24.6498,23.3156,24.4097,1060653.6257503,0
+PBI.US,D,19980325,000000,24.5259,24.5912,23.9053,24.1407,778805.34803897,0
+PBI.US,D,19980326,000000,23.9361,24.1138,23.4884,23.8478,900292.30286691,0
+PBI.US,D,19980327,000000,23.9966,23.9966,23.2848,23.5528,848896.01791125,0
+PBI.US,D,19980330,000000,23.4884,23.7882,23.1638,23.2282,583126.97253482,0
+PBI.US,D,19980331,000000,23.3156,24.0225,23.2848,23.8132,964399.97835728,0
+PBI.US,D,19980401,000000,23.7882,24.0561,23.3694,24.0225,614145.47220573,0
+PBI.US,D,19980402,000000,24.085,24.7679,23.8478,24.6181,644240.54817443,0
+PBI.US,D,19980403,000000,24.6181,24.6181,24.0561,24.5,670029.78374576,0
+PBI.US,D,19980406,000000,24.5575,24.5912,24.0561,24.1407,674146.1505086,0
+PBI.US,D,19980407,000000,24.0561,24.1992,23.694,23.7882,848148.53401248,0
+PBI.US,D,19980408,000000,23.8132,23.9053,23.134,23.6123,1406598.1272487,0
+PBI.US,D,19980409,000000,23.6719,23.8478,23.3694,23.8478,582378.44757211,0
+PBI.US,D,19980413,000000,23.8132,23.8747,23.5202,23.8747,586672.83626628,0
+PBI.US,D,19980414,000000,23.9053,24.2655,23.7882,24.1743,524998.12717064,0
+PBI.US,D,19980415,000000,24.085,24.7343,23.8747,24.7083,690779.22885203,0
+PBI.US,D,19980416,000000,24.5912,24.7083,24.1743,24.5259,663490.86122745,0
+PBI.US,D,19980417,000000,24.5259,24.6181,24.1138,24.4692,636393.00830131,0
+PBI.US,D,19980420,000000,24.1407,24.6757,24.085,24.6757,511169.67504347,0
+PBI.US,D,19980421,000000,24.5,24.5,23.964,24.1992,630410.0139194,0
+PBI.US,D,19980422,000000,24.3242,24.3242,23.5202,23.5778,825903.08004477,0
+PBI.US,D,19980423,000000,23.5778,23.6374,23.0774,23.6374,867025.10511613,0
+PBI.US,D,19980424,000000,23.7545,23.9053,22.9275,22.9275,517709.6386257,0
+PBI.US,D,19980427,000000,22.7171,22.7171,21.8901,22.039,596768.03315533,0
+PBI.US,D,19980428,000000,22.2494,22.6346,22.1888,22.5145,1219703.208087,0
+PBI.US,D,19980429,000000,22.4233,23.2848,22.306,22.9881,987010.84576298,0
+PBI.US,D,19980430,000000,23.0446,23.2522,22.3905,22.7777,1058968.1432544,0
+PBI.US,D,19980501,000000,22.6586,23.0177,22.451,23.0177,944961.23273366,0
+PBI.US,D,19980504,000000,23.134,23.134,22.5423,22.8373,1076534.0148754,0
+PBI.US,D,19980505,000000,22.5721,23.2282,22.4233,23.2282,1048135.8731058,0
+PBI.US,D,19980506,000000,23.3435,23.4884,22.8373,22.8679,827029.51121254,0
+PBI.US,D,19980507,000000,22.8094,23.3694,22.5721,22.7171,788153.06102925,0
+PBI.US,D,19980508,000000,22.6922,23.1033,22.6922,23.1033,962712.41373346,0
+PBI.US,D,19980511,000000,23.1945,23.403,22.4828,22.8373,735631.38596974,0
+PBI.US,D,19980512,000000,22.599,22.8373,22.3905,22.8373,587425.52548468,0
+PBI.US,D,19980513,000000,22.8373,22.8373,22.306,22.7777,1082890.7512066,0
+PBI.US,D,19980514,000000,22.6586,22.9881,22.5423,22.7171,742735.60619979,0
+PBI.US,D,19980515,000000,22.9006,23.0177,22.6922,22.9881,806657.97231136,0
+PBI.US,D,19980518,000000,22.9881,23.0774,22.3905,22.8094,858802.78222971,0
+PBI.US,D,19980519,000000,22.8094,22.9573,22.5423,22.6922,753950.98787305,0
+PBI.US,D,19980520,000000,22.8094,23.2522,22.7777,23.2522,631155.41569032,0
+PBI.US,D,19980521,000000,23.403,23.6123,23.2848,23.403,500512.30363446,0
+PBI.US,D,19980522,000000,23.2522,23.403,22.9573,23.134,369690.12858337,0
+PBI.US,D,19980526,000000,23.4202,23.5096,22.5856,22.6758,563690.30903905,0
+PBI.US,D,19980527,000000,22.6758,22.6758,21.8757,22.2907,1179703.4499277,0
+PBI.US,D,19980528,000000,22.3752,22.5259,22.0822,22.4972,1149986.2801642,0
+PBI.US,D,19980529,000000,22.4972,22.5577,22.2571,22.4079,1055977.1665952,0
+PBI.US,D,19980601,000000,22.1658,22.2907,21.6644,22.0822,777682.04006296,0
+PBI.US,D,19980602,000000,22.0822,22.3185,21.991,22.0505,889077.96225757,0
+PBI.US,D,19980603,000000,21.9314,22.0216,21.723,21.9314,1773298.3202371,0
+PBI.US,D,19980604,000000,21.8997,22.0822,21.6903,21.8402,1297825.6861473,0
+PBI.US,D,19980605,000000,22.1063,22.1993,21.8757,22.1658,784415.64153541,0
+PBI.US,D,19980608,000000,22.2907,22.7344,22.2907,22.6162,646857.78288403,0
+PBI.US,D,19980609,000000,22.4684,22.8833,22.4415,22.7344,844407.99132688,0
+PBI.US,D,19980610,000000,22.6162,22.7661,22.4415,22.7075,841606.4883024,0
+PBI.US,D,19980611,000000,22.6441,22.9736,22.3185,22.4079,800859.24624433,0
+PBI.US,D,19980612,000000,22.4972,22.4972,21.991,22.2571,610972.30935972,0
+PBI.US,D,19980615,000000,22.2571,22.4415,21.4569,21.4569,560134.03466832,0
+PBI.US,D,19980616,000000,21.4829,22.1993,21.3647,22.1658,1137278.0128212,0
+PBI.US,D,19980617,000000,22.0505,22.5577,22.0505,22.3185,879729.20820337,0
+PBI.US,D,19980618,000000,22.3185,22.8574,22.2907,22.793,678254.18876004,0
+PBI.US,D,19980619,000000,22.5856,23.0648,22.4972,22.8228,1137464.3632639,0
+PBI.US,D,19980622,000000,22.8574,23.183,22.7661,22.8574,642191.73436833,0
+PBI.US,D,19980623,000000,22.9736,23.3021,22.941,23.1254,625734.59582838,0
+PBI.US,D,19980624,000000,23.0005,23.6047,22.941,23.4807,570227.14942951,0
+PBI.US,D,19980625,000000,23.6594,24.0187,23.2743,23.3924,813015.74970658,0
+PBI.US,D,19980626,000000,23.2743,23.7171,23.2099,23.5403,479206.9303918,0
+PBI.US,D,19980629,000000,23.5403,24.1042,23.4807,23.5403,675267.37635675,0
+PBI.US,D,19980630,000000,23.4807,23.8976,22.941,22.941,1174840.6403301,0
+PBI.US,D,19980701,000000,23.1254,24.5211,23.1254,24.256,960847.86824226,0
+PBI.US,D,19980702,000000,24.256,24.5211,24.0783,24.3424,1021217.0831749,0
+PBI.US,D,19980706,000000,24.256,24.7612,24.1925,24.2847,934871.24116426,0
+PBI.US,D,19980707,000000,24.4634,24.5211,24.1925,24.3424,652833.48981845,0
+PBI.US,D,19980708,000000,24.3136,25.3547,24.3136,25.3288,663119.20140592,0
+PBI.US,D,19980709,000000,25.2693,25.2693,24.3761,24.7612,953183.55562009,0
+PBI.US,D,19980710,000000,24.3136,24.7939,23.8343,24.7295,977294.59614295,0
+PBI.US,D,19980713,000000,24.6152,25.2395,24.5518,25.2395,642930.88975569,0
+PBI.US,D,19980714,000000,25.2693,25.8649,25.2395,25.3547,1286423.9540314,0
+PBI.US,D,19980715,000000,25.2693,25.448,24.7939,24.7939,966263.48278457,0
+PBI.US,D,19980716,000000,24.4634,25.2395,24.4634,25.2395,530045.2050832,0
+PBI.US,D,19980717,000000,25.3011,25.9215,25.2693,25.8966,612278.84458668,0
+PBI.US,D,19980720,000000,26.1656,26.1656,25.7151,26.106,1019162.0229852,0
+PBI.US,D,19980721,000000,26.106,26.373,25.9811,26.131,1133352.1607568,0
+PBI.US,D,19980722,000000,26.0147,26.1656,25.7151,26.1656,1477058.3748148,0
+PBI.US,D,19980723,000000,26.1656,26.1656,25.7458,25.7458,639939.91309671,0
+PBI.US,D,19980724,000000,25.2693,25.5018,24.7939,25.3288,983834.55972518,0
+PBI.US,D,19980727,000000,25.1474,25.1474,24.5845,24.9389,678813.24008822,0
+PBI.US,D,19980728,000000,24.9389,25.2098,24.3424,24.644,526682.56860267,0
+PBI.US,D,19980729,000000,24.7612,24.7939,24.3136,24.5518,935988.3027567,0
+PBI.US,D,19980730,000000,24.4634,24.9101,24.4634,24.6152,761613.21836736,0
+PBI.US,D,19980731,000000,24.4356,24.6709,23.2743,24.0783,1154844.9255062,0
+PBI.US,D,19980803,000000,24.3136,24.5518,23.868,24.5518,1344552.7993955,0
+PBI.US,D,19980804,000000,24.5211,24.6709,23.5403,23.6047,787591.92757321,0
+PBI.US,D,19980805,000000,23.4501,24.1925,23.3578,24.1925,1098963.7371579,0
+PBI.US,D,19980806,000000,23.8976,25.0292,23.8976,24.8208,995984.81680386,0
+PBI.US,D,19980807,000000,24.8208,25.5652,24.8208,25.3547,1389028.091372,0
+PBI.US,D,19980810,000000,25.1225,25.6267,24.9389,25.5018,1135223.9936955,0
+PBI.US,D,19980811,000000,25.3288,25.4201,24.8544,25.1474,1333339.4998501,0
+PBI.US,D,19980812,000000,25.1474,25.8044,25.0292,25.448,1261379.0791669,0
+PBI.US,D,19980813,000000,25.5652,25.7151,25.2693,25.5652,749837.74430199,0
+PBI.US,D,19980814,000000,25.5374,25.7151,24.7295,24.7939,940292.06102619,0
+PBI.US,D,19980817,000000,24.7939,25.3288,24.7939,25.3011,1272404.9872058,0
+PBI.US,D,19980818,000000,24.9101,25.8966,24.9101,25.7458,932817.22203854,0
+PBI.US,D,19980819,000000,25.5018,26.3979,25.3011,26.3979,822168.78374271,0
+PBI.US,D,19980820,000000,26.2232,26.666,25.8649,26.0147,601439.28699065,0
+PBI.US,D,19980821,000000,25.5652,26.0724,25.0292,26.0147,955613.39882304,0
+PBI.US,D,19980824,000000,25.9215,26.2856,25.5374,25.9215,833569.47479478,0
+PBI.US,D,19980825,000000,25.9215,26.1915,25.5652,25.5652,928707.10165925,0
+PBI.US,D,19980826,000000,25.5536,25.6132,25.1051,25.5882,1315390.5167045,0
+PBI.US,D,19980827,000000,25.1377,25.3413,24.8381,25.1051,927956.49456871,0
+PBI.US,D,19980828,000000,25.6132,25.6132,24.7208,24.8947,1096163.2751973,0
+PBI.US,D,19980831,000000,24.865,25.0129,23.4884,23.7613,1219514.7755165,0
+PBI.US,D,19980901,000000,23.5202,24.1791,22.3233,23.9966,1284551.0800287,0
+PBI.US,D,19980902,000000,23.8794,24.2377,23.3973,23.5202,1081022.0414597,0
+PBI.US,D,19980903,000000,23.2791,23.4319,22.8295,23.3376,1298946.9119955,0
+PBI.US,D,19980904,000000,23.3376,23.4319,23.013,23.3156,1188304.7200831,0
+PBI.US,D,19980908,000000,23.3156,24.1177,23.3156,24.1177,1440803.3235966,0
+PBI.US,D,19980909,000000,24.6545,24.9283,24.1791,24.3885,1034300.1335311,0
+PBI.US,D,19980910,000000,23.9966,24.5057,23.9966,24.2963,1943374.8516766,0
+PBI.US,D,19980911,000000,24.0561,24.5383,23.9966,24.5383,915430.4134128,0
+PBI.US,D,19980914,000000,24.8947,25.9725,24.8947,25.4634,1288106.3133355,0
+PBI.US,D,19980915,000000,25.4634,26.545,25.3779,26.4191,847025.22603648,0
+PBI.US,D,19980916,000000,26.4191,26.5699,25.888,26.2414,1067195.6714604,0
+PBI.US,D,19980917,000000,25.6132,27.2606,25.6132,26.301,1207364.5184378,0
+PBI.US,D,19980918,000000,26.3356,26.4191,25.8543,26.1203,1551823.4217142,0
+PBI.US,D,19980921,000000,25.7622,26.8716,25.6775,26.5699,851509.08836514,0
+PBI.US,D,19980922,000000,26.6938,27.0512,26.4191,26.6016,683860.31800078,0
+PBI.US,D,19980923,000000,26.6016,27.1107,26.6016,26.8091,1154473.2656846,0
+PBI.US,D,19980924,000000,26.8716,26.9022,26.3932,26.545,991310.43977677,0
+PBI.US,D,19980925,000000,26.5699,27.1665,26.301,27.1107,1181201.5409171,0
+PBI.US,D,19980928,000000,26.9925,27.86,26.8716,27.2606,1061583.2958361,0
+PBI.US,D,19980929,000000,27.2606,27.6496,27.1107,27.1665,706102.64877672,0
+PBI.US,D,19980930,000000,26.9301,26.9301,25.1637,25.1637,1747877.6212955,0
+PBI.US,D,19981001,000000,25.3779,25.5536,24.8947,25.0129,1565653.9559691,0
+PBI.US,D,19981002,000000,25.3779,25.9446,25.0782,25.7948,1249604.6461655,0
+PBI.US,D,19981005,000000,25.5536,25.5882,23.9687,24.5383,1314832.5064401,0
+PBI.US,D,19981006,000000,25.0129,25.2857,24.7468,25.0465,795252.07593966,0
+PBI.US,D,19981007,000000,25.1377,25.1377,23.7882,24.596,1012243.112134,0
+PBI.US,D,19981008,000000,23.8794,23.9361,22.9813,23.1033,1431835.5989395,0
+PBI.US,D,19981009,000000,23.3376,24.4183,22.5634,24.4183,1178213.6874498,0
+PBI.US,D,19981012,000000,24.7775,26.1203,24.7208,25.5536,791328.30600311,0
+PBI.US,D,19981013,000000,25.3144,25.4922,24.5057,24.865,838424.99694497,0
+PBI.US,D,19981014,000000,24.7468,25.644,24.6545,25.0465,996923.85646499,0
+PBI.US,D,19981015,000000,24.8947,26.3356,24.8947,26.3356,918042.44280277,0
+PBI.US,D,19981016,000000,26.3356,26.3356,24.7208,24.8947,1152980.380015,0
+PBI.US,D,19981019,000000,25.2549,25.5882,25.1637,25.4634,706666.90542454,0
+PBI.US,D,19981020,000000,25.9725,26.8091,25.9725,26.1203,1120453.3787155,0
+PBI.US,D,19981021,000000,26.0041,27.1107,25.9725,27.1107,631155.41569032,0
+PBI.US,D,19981022,000000,27.5881,27.5881,26.545,26.5699,1098591.0362725,0
+PBI.US,D,19981023,000000,26.6016,26.9925,25.911,26.0041,849270.80092456,0
+PBI.US,D,19981026,000000,25.8543,25.9725,24.7775,25.0129,2872075.7069522,0
+PBI.US,D,19981027,000000,25.5536,26.2414,25.4922,25.5536,1121020.7585551,0
+PBI.US,D,19981028,000000,25.6775,25.7948,25.2549,25.644,645549.16552922,0
+PBI.US,D,19981029,000000,25.644,26.2741,25.3779,26.2414,426875.77003073,0
+PBI.US,D,19981030,000000,26.1203,27.0194,26.1203,26.3605,751522.18573403,0
+PBI.US,D,19981102,000000,26.4787,26.6314,26.1522,26.1522,740676.38175445,0
+PBI.US,D,19981103,000000,25.8543,26.0041,25.4922,25.9725,805534.66433537,0
+PBI.US,D,19981104,000000,26.0618,26.7784,26.0618,26.7784,654523.13657011,0
+PBI.US,D,19981105,000000,26.1522,27.2913,26.1522,27.2913,687596.69643067,0
+PBI.US,D,19981106,000000,27.2913,27.7361,26.8091,27.2606,712827.92173776,0
+PBI.US,D,19981109,000000,26.9301,27.227,26.6314,27.1665,402018.28667303,0
+PBI.US,D,19981110,000000,27.0512,27.0512,26.1866,26.3605,839924.12899821,0
+PBI.US,D,19981111,000000,26.3605,26.4547,25.888,26.0368,512848.91115588,0
+PBI.US,D,19981112,000000,26.0368,26.0934,25.4355,25.4922,683489.69924317,0
+PBI.US,D,19981113,000000,25.6775,25.6775,25.4048,25.5882,850575.25402365,0
+PBI.US,D,19981116,000000,25.8543,25.9725,25.1377,25.4048,889077.96225757,0
+PBI.US,D,19981117,000000,26.3356,26.5094,25.8543,26.1522,1015421.4802997,0
+PBI.US,D,19981118,000000,26.1522,27.2606,26.1522,27.1107,643682.53791016,0
+PBI.US,D,19981119,000000,26.9609,27.227,26.1866,27.0512,835063.40152838,0
+PBI.US,D,19981120,000000,27.3537,27.6496,27.0771,27.4085,550038.83777929,0
+PBI.US,D,19981123,000000,27.5276,28.0108,27.4671,27.4671,1223630.1012154,0
+PBI.US,D,19981124,000000,26.9186,27.5737,26.9186,27.4259,1007944.5591841,0
+PBI.US,D,19981125,000000,27.4594,27.8772,27.1857,27.7265,588171.96831951,0
+PBI.US,D,19981127,000000,27.6352,28.4785,27.6352,28.0905,215681.37777558,0
+PBI.US,D,19981130,000000,28.6552,28.6552,26.9186,26.9186,705730.98895519,0
+PBI.US,D,19981201,000000,27.2769,28.4459,27.2769,28.1491,996171.16724659,0
+PBI.US,D,19981202,000000,27.9675,28.2971,27.7562,28.0549,851323.77898635,0
+PBI.US,D,19981203,000000,27.7562,28.539,27.128,27.128,664798.43751833,0
+PBI.US,D,19981204,000000,27.5737,28.8387,27.5737,28.3605,612469.35928511,0
+PBI.US,D,19981207,000000,28.3605,29.0818,28.3605,28.8993,671338.40110055,0
+PBI.US,D,19981208,000000,28.7245,29.3258,27.399,28.4459,707783.96701698,0
+PBI.US,D,19981209,000000,28.5737,29.199,28.5737,28.9905,613217.88424779,0
+PBI.US,D,19981210,000000,29.3258,29.6812,29.0818,29.3507,1090363.5080664,0
+PBI.US,D,19981211,000000,29.6812,29.977,29.2882,29.9194,1198205.2380182,0
+PBI.US,D,19981214,000000,29.6812,29.9194,29.3258,29.3258,1282124.3600176,0
+PBI.US,D,19981215,000000,29.8022,29.8022,28.806,29.0472,1297825.6861473,0
+PBI.US,D,19981216,000000,29.0472,29.9194,28.9905,29.5871,822724.71187912,0
+PBI.US,D,19981217,000000,29.7109,30.8233,29.6812,30.8233,1558362.3442325,0
+PBI.US,D,19981218,000000,30.5245,31.147,30.3094,30.9414,957671.58220446,0
+PBI.US,D,19981221,000000,30.9741,31.3651,30.7608,30.852,602559.47177487,0
+PBI.US,D,19981222,000000,31.1239,31.3651,30.1941,30.1941,822541.48462817,0
+PBI.US,D,19981223,000000,30.0683,30.6725,30.0683,30.2843,930384.25564381,0
+PBI.US,D,19981224,000000,30.5245,30.9741,30.4026,30.7608,276985.46811362,0
+PBI.US,D,19981228,000000,30.6417,30.9741,30.5245,30.6725,778245.25564687,0
+PBI.US,D,19981229,000000,31.3651,31.9039,30.9414,31.3651,584431.42563391,0
+PBI.US,D,19981230,000000,30.8829,31.8722,30.8233,31.6628,684047.70950743,0
+PBI.US,D,19981231,000000,31.6628,31.7559,30.9741,31.7559,612278.84458668,0
+PBI.US,D,19990104,000000,31.243,31.6628,30.5832,30.6101,993558.09679269,0
+PBI.US,D,19990105,000000,30.6417,31.7224,30.5245,31.3651,939727.80437838,0
+PBI.US,D,19990106,000000,31.243,32.1114,31.0653,32.1114,801981.51315641,0
+PBI.US,D,19990107,000000,31.9039,31.9318,31.1239,31.2988,737503.21890843,0
+PBI.US,D,19990108,000000,31.6052,31.782,30.5245,30.9741,928707.10165925,0
+PBI.US,D,19990111,000000,30.9741,31.3651,30.2843,31.3651,728160.71123778,0
+PBI.US,D,19990112,000000,31.243,31.3651,30.7321,30.7608,717316.98938605,0
+PBI.US,D,19990113,000000,30.0452,31.0922,30.0452,30.6725,899168.9948909,0
+PBI.US,D,19990114,000000,31.002,31.2143,30.22,30.4929,847966.34782545,0
+PBI.US,D,19990115,000000,30.6725,31.1239,30.5504,31.002,833940.09355238,0
+PBI.US,D,19990119,000000,30.5832,30.852,29.8599,30.852,637139.45113614,0
+PBI.US,D,19990120,000000,30.7608,32.022,30.4929,31.5418,746471.9846297,0
+PBI.US,D,19990121,000000,31.3651,31.4831,30.852,30.9741,553223.45232848,0
+PBI.US,D,19990122,000000,30.7608,30.8829,30.0452,30.1335,1056544.5464349,0
+PBI.US,D,19990125,000000,30.22,30.6725,29.3786,30.6725,727222.71264058,0
+PBI.US,D,19990126,000000,30.8233,31.147,30.4583,30.8233,829080.40714648,0
+PBI.US,D,19990127,000000,30.9414,30.9414,29.9194,30.0683,738065.39342839,0
+PBI.US,D,19990128,000000,30.5245,31.5734,30.4324,31.3651,1284743.6768551,0
+PBI.US,D,19990129,000000,31.3651,33.1373,31.3333,33.0758,1004576.717384,0
+PBI.US,D,19990201,000000,32.9864,32.9864,32.5033,32.6848,904404.50537405,0
+PBI.US,D,19990202,000000,32.5648,32.8625,32.1459,32.415,1267544.2597359,0
+PBI.US,D,19990203,000000,32.3545,32.9864,32.3227,32.9864,1320812.3776302,0
+PBI.US,D,19990204,000000,32.805,32.9864,32.2641,32.5945,1437619.7501115,0
+PBI.US,D,19990205,000000,32.7136,32.7136,31.243,31.5139,1300815.6217424,0
+PBI.US,D,19990208,000000,31.3929,31.9039,31.2767,31.5418,1611626.297871,0
+PBI.US,D,19990209,000000,31.4216,31.9318,31.4216,31.6628,914311.2696925,0
+PBI.US,D,19990210,000000,31.6628,32.4437,31.6302,32.2948,878421.63191249,0
+PBI.US,D,19990211,000000,32.2391,32.805,31.9654,32.4437,776192.27758508,0
+PBI.US,D,19990212,000000,32.6291,32.6848,31.9318,31.9951,815435.18227027,0
+PBI.US,D,19990216,000000,31.9951,33.5848,31.9951,33.5848,878610.06448307,0
+PBI.US,D,19990217,000000,33.1055,33.1373,31.9951,32.4706,1253907.3633711,0
+PBI.US,D,19990218,000000,32.4706,32.4706,31.5418,32.1114,690779.22885203,0
+PBI.US,D,19990219,000000,31.8473,32.9288,31.7559,32.805,1006078.972629,0
+PBI.US,D,19990222,000000,32.805,34.2169,32.4706,33.7078,981028.89244499,0
+PBI.US,D,19990223,000000,33.5273,33.6473,32.3814,32.5945,1170360.9422571,0
+PBI.US,D,19990224,000000,32.4389,32.8942,31.4755,31.7761,865903.87926799,0
+PBI.US,D,19990225,000000,31.1134,31.2373,29.9107,30.8703,1261942.2947509,0
+PBI.US,D,19990226,000000,30.8703,30.8703,29.7014,30.4842,1311280.3963252,0
+PBI.US,D,19990301,000000,30.54,31.1767,30.0001,31.1767,1037853.28471,0
+PBI.US,D,19990302,000000,32.0816,32.0816,30.755,31.1134,1368098.5422066,0
+PBI.US,D,19990303,000000,30.9952,31.1413,30.391,30.8703,900663.96268843,0
+PBI.US,D,19990304,000000,31.4198,31.5985,30.6975,31.0548,1052425.0564803,0
+PBI.US,D,19990305,000000,31.3593,31.4457,30.54,30.9048,1146624.6847475,0
+PBI.US,D,19990308,000000,30.8463,31.5985,30.755,31.1134,1108866.3372207,0
+PBI.US,D,19990309,000000,30.8137,31.5361,30.6062,30.9952,1149805.1350411,0
+PBI.US,D,19990310,000000,30.9952,31.5985,30.514,31.1413,1109247.3666175,0
+PBI.US,D,19990311,000000,31.2709,31.3593,30.8703,31.1134,930007.39050265,0
+PBI.US,D,19990312,000000,31.5687,31.8443,30.8703,30.9357,988878.51444596,0
+PBI.US,D,19990315,000000,31.1134,32.0816,30.5736,32.022,1304182.4224786,0
+PBI.US,D,19990316,000000,31.3593,31.8059,30.7809,31.7156,1300999.8900572,0
+PBI.US,D,19990317,000000,31.8664,31.8664,30.755,30.9048,793011.70637122,0
+PBI.US,D,19990318,000000,30.9357,31.1767,30.6629,30.8703,687222.95448129,0
+PBI.US,D,19990319,000000,31.1134,31.2709,30.1489,30.2085,899918.56091752,0
+PBI.US,D,19990322,000000,29.9107,30.4842,29.611,30.4842,853188.32447756,0
+PBI.US,D,19990323,000000,30.391,30.6629,28.9743,29.1884,1113724.9825626,0
+PBI.US,D,19990324,000000,29.4305,30.1489,29.3354,29.9107,1377069.3900557,0
+PBI.US,D,19990325,000000,30.0346,30.391,29.7888,29.7888,1363798.9481928,0
+PBI.US,D,19990326,000000,29.3056,29.8512,29.1538,29.5467,1668258.0933098,0
+PBI.US,D,19990329,000000,29.4853,30.123,29.4853,30.0001,1758343.4369422,0
+PBI.US,D,19990330,000000,30.391,31.0548,30.391,30.8463,2010656.7310769,0
+PBI.US,D,19990331,000000,30.8703,31.3593,30.6629,30.755,1142697.7916193,0
+PBI.US,D,19990401,000000,30.755,30.9952,30.2085,30.391,1103262.2901078,0
+PBI.US,D,19990405,000000,30.514,31.1134,30.1489,30.9636,1569203.9839562,0
+PBI.US,D,19990406,000000,30.9952,31.2709,29.7014,29.9107,1081208.3919025,0
+PBI.US,D,19990407,000000,30.0587,30.4842,29.9415,30.391,721056.49100773,0
+PBI.US,D,19990408,000000,30.391,30.8463,30.1489,30.4842,839924.12899821,0
+PBI.US,D,19990409,000000,30.3314,30.514,30.0914,30.365,576210.14381142,0
+PBI.US,D,19990412,000000,30.365,30.9048,29.9665,30.8703,1529022.03961,0
+PBI.US,D,19990413,000000,30.8137,30.9952,30.2738,30.8703,1263813.0866257,0
+PBI.US,D,19990414,000000,30.8703,31.4755,30.755,30.8703,1291286.763629,0
+PBI.US,D,19990415,000000,30.8703,30.8703,29.9665,30.4227,1278952.2382355,0
+PBI.US,D,19990416,000000,30.365,30.9048,30.0346,30.6975,1100641.9322065,0
+PBI.US,D,19990419,000000,30.54,31.659,30.54,31.3257,1285486.996498,0
+PBI.US,D,19990420,000000,31.7156,32.1969,31.4755,31.6282,1910847.8503771,0
+PBI.US,D,19990421,000000,31.7156,33.2266,31.7156,33.167,1340248.0000621,0
+PBI.US,D,19990422,000000,33.044,33.8567,32.9288,33.678,1088687.3951458,0
+PBI.US,D,19990423,000000,33.6473,34.3418,33.5579,33.8001,1322308.3864918,0
+PBI.US,D,19990426,000000,34.4627,34.4627,33.7674,34.3129,1173351.9189161,0
+PBI.US,D,19990427,000000,35.2169,35.3658,34.0075,34.0075,1223443.7507727,0
+PBI.US,D,19990428,000000,34.0075,34.0979,33.8001,33.8913,854127.36413869,0
+PBI.US,D,19990429,000000,34.6713,34.701,34.0393,34.2218,1102329.4968302,0
+PBI.US,D,19990430,000000,34.0979,34.3418,33.0191,33.7386,1868244.3913392,0
+PBI.US,D,19990503,000000,33.3447,33.7386,32.8347,33.3447,917482.35041067,0
+PBI.US,D,19990504,000000,33.3178,33.3178,32.5648,32.805,1217460.7563907,0
+PBI.US,D,19990505,000000,32.8942,33.4081,32.7136,33.3447,1189239.5954886,0
+PBI.US,D,19990506,000000,33.3447,33.5579,32.4389,33.193,965329.64844307,0
+PBI.US,D,19990507,000000,33.193,33.8913,33.193,33.7674,971497.95220377,0
+PBI.US,D,19990510,000000,33.6473,33.7674,33.1055,33.4984,679374.37354426,0
+PBI.US,D,19990511,000000,33.4696,33.5915,32.1421,33.044,738250.7028072,0
+PBI.US,D,19990512,000000,32.9288,33.2852,32.3227,33.1055,735259.7261482,0
+PBI.US,D,19990513,000000,33.1055,34.1295,33.044,33.1055,1000843.4621458,0
+PBI.US,D,19990514,000000,32.5648,32.9288,32.5033,32.805,1025699.9044397,0
+PBI.US,D,19990517,000000,32.6848,32.6848,31.8664,32.5302,747408.94216297,0
+PBI.US,D,19990518,000000,31.8991,32.805,31.7156,31.9577,816002.56210986,0
+PBI.US,D,19990519,000000,31.8991,32.6223,31.3593,32.6223,1395201.6004524,0
+PBI.US,D,19990520,000000,32.5033,33.7386,32.415,33.3447,1070925.8035067,0
+PBI.US,D,19990521,000000,33.2266,33.3765,32.5033,32.805,1109430.5938684,0
+PBI.US,D,19990524,000000,32.7704,32.9288,32.415,32.5302,848335.92551913,0
+PBI.US,D,19990525,000000,32.5033,32.5648,31.5985,31.5985,1163442.0314059,0
+PBI.US,D,19990526,000000,31.5985,31.7493,31.1413,31.4755,1308665.2437434,0
+PBI.US,D,19990527,000000,31.2988,31.4755,30.416,30.6311,1410154.4016195,0
+PBI.US,D,19990528,000000,30.6311,30.9952,30.5736,30.8703,2203535.6856843,0
+PBI.US,D,19990601,000000,30.9952,30.9952,30.6917,30.8703,2140551.31817,0
+PBI.US,D,19990602,000000,30.8703,30.9048,30.4842,30.6917,1068312.7330528,0
+PBI.US,D,19990603,000000,30.6311,30.8463,30.5073,30.755,1152608.7201934,0
+PBI.US,D,19990604,000000,30.9952,31.2988,30.9048,31.2084,2475286.6843787,0
+PBI.US,D,19990607,000000,31.4755,32.6291,31.3257,31.8136,1531829.789018,0
+PBI.US,D,19990608,000000,31.7224,31.8722,31.5092,31.6302,904026.59916896,0
+PBI.US,D,19990609,000000,31.5985,32.5061,31.5985,32.2391,974675.2793055,0
+PBI.US,D,19990610,000000,31.782,32.0566,31.2373,31.659,633776.81465563,0
+PBI.US,D,19990611,000000,31.5418,31.9039,31.1191,31.4505,551912.75284583,0
+PBI.US,D,19990614,000000,31.4505,32.1459,31.3593,31.3929,667039.8481507,0
+PBI.US,D,19990615,000000,31.7224,32.7502,31.7224,31.9039,866467.09485187,0
+PBI.US,D,19990616,000000,32.4505,32.6618,32.1785,32.5061,724794.95156548,0
+PBI.US,D,19990617,000000,32.2689,32.7502,31.9039,32.5359,587983.53574893,0
+PBI.US,D,19990618,000000,32.4505,32.4783,31.5985,31.6302,1484353.1097433,0
+PBI.US,D,19990621,000000,31.6302,31.782,30.4842,31.026,3019343.5688401,0
+PBI.US,D,19990622,000000,31.1413,31.5687,30.9357,31.1413,930007.39050265,0
+PBI.US,D,19990623,000000,31.0548,31.8136,30.9357,31.5092,993738.20085186,0
+PBI.US,D,19990624,000000,31.5985,31.7493,30.391,30.5073,1464724.8904851,0
+PBI.US,D,19990625,000000,30.6311,31.5985,30.6311,30.6311,1052613.4890509,0
+PBI.US,D,19990628,000000,30.9952,31.1767,30.3314,30.416,1330900.2870718,0
+PBI.US,D,19990629,000000,30.416,30.9952,30.416,30.9357,787218.18562382,0
+PBI.US,D,19990630,000000,30.6917,31.9039,30.6917,31.1191,1169426.0668517,0
+PBI.US,D,19990701,000000,31.0548,31.3929,30.54,31.3593,722364.06729861,0
+PBI.US,D,19990702,000000,31.4755,32.0566,31.4755,32.022,643119.32232627,0
+PBI.US,D,19990706,000000,31.9654,32.1114,31.5418,31.9654,935051.34522343,0
+PBI.US,D,19990707,000000,31.9654,33.7184,31.8443,33.0816,1445478.7416878,0
+PBI.US,D,19990708,000000,33.9009,35.1112,33.5973,33.9009,1724516.1467993,0
+PBI.US,D,19990709,000000,33.8414,34.386,33.7789,34.2045,983090.1990182,0
+PBI.US,D,19990712,000000,34.2045,34.2045,33.5973,33.6877,1077283.5809019,0
+PBI.US,D,19990713,000000,33.5686,33.7184,33.0248,33.1468,593405.3966748,0
+PBI.US,D,19990714,000000,33.1152,33.4456,32.7185,33.0547,439588.20162937,0
+PBI.US,D,19990715,000000,33.2948,33.5973,32.7185,33.3861,944025.31626432,0
+PBI.US,D,19990716,000000,33.3553,33.7511,32.9355,33.511,979350.69739651,0
+PBI.US,D,19990719,000000,33.4456,33.8414,33.2035,33.4188,586858.14564509,0
+PBI.US,D,19990720,000000,33.2381,33.2381,32.4505,33.0248,1127937.5872784,0
+PBI.US,D,19990721,000000,32.9355,33.1468,32.5994,32.9912,1042150.796596,0
+PBI.US,D,19990722,000000,32.7185,32.7502,31.9654,31.9654,941968.17394683,0
+PBI.US,D,19990723,000000,31.8722,32.1785,31.2084,31.5985,1254087.4674303,0
+PBI.US,D,19990726,000000,31.4755,31.9654,31.1413,31.2988,644801.68163045,0
+PBI.US,D,19990727,000000,31.659,32.4505,31.4755,31.9951,607605.5086235,0
+PBI.US,D,19990728,000000,31.9039,31.9318,31.2373,31.4505,459207.05131215,0
+PBI.US,D,19990729,000000,30.8137,31.3929,30.6917,31.2084,1105137.2462382,0
+PBI.US,D,19990730,000000,31.2373,31.2988,30.7809,30.8137,840298.91201152,0
+PBI.US,D,19990802,000000,30.9357,31.0875,30.0847,30.1192,862164.3776463,0
+PBI.US,D,19990803,000000,30.27,30.7214,29.7196,30.3007,1374451.1142822,0
+PBI.US,D,19990804,000000,30.755,30.9636,30.391,30.416,1436496.4421355,0
+PBI.US,D,19990805,000000,30.6311,30.7809,29.7858,30.6311,1635547.8647594,0
+PBI.US,D,19990806,000000,30.391,30.416,29.5409,29.6966,1867870.6493898,0
+PBI.US,D,19990809,000000,29.6966,29.6966,28.272,28.3316,2819181.3310073,0
+PBI.US,D,19990810,000000,28.6928,28.8772,27.9387,28.3316,2781424.0245443,0
+PBI.US,D,19990811,000000,28.0905,28.1241,27.1223,27.6929,3162140.0611664,0
+PBI.US,D,19990812,000000,27.6929,28.3633,27.3634,28.0905,3122329.7766417,0
+PBI.US,D,19990813,000000,28.272,29.0002,28.2106,28.6928,2273245.3261598,0
+PBI.US,D,19990816,000000,28.5737,28.7532,28.3892,28.4785,1216151.097972,0
+PBI.US,D,19990817,000000,28.3633,28.6034,28.0905,28.3316,1438560.8719004,0
+PBI.US,D,19990818,000000,28.3316,28.3633,27.9675,27.9993,1731248.7072078,0
+PBI.US,D,19990819,000000,27.9675,27.9993,27.5449,27.6688,2000935.2761372,0
+PBI.US,D,19990820,000000,27.8485,28.1491,27.7265,28.0905,2133076.4791823,0
+PBI.US,D,19990823,000000,28.3316,28.5131,27.8485,28.3316,999533.80372711,0
+PBI.US,D,19990824,000000,28.1491,28.2393,27.6688,27.8485,960658.39460774,0
+PBI.US,D,19990825,000000,27.8186,27.8485,27.1223,27.5449,1891977.525657,0
+PBI.US,D,19990826,000000,27.3019,27.9714,27.1799,27.908,2191202.2013548,0
+PBI.US,D,19990827,000000,27.908,29.0367,27.7889,28.2769,2152892.0899472,0
+PBI.US,D,19990830,000000,28.1539,28.3028,27.9387,27.9714,1223630.1012154,0
+PBI.US,D,19990831,000000,28.3383,29.2461,28.2769,28.6995,2062987.891438,0
+PBI.US,D,19990901,000000,28.6995,30.4026,28.6995,30.2843,2393236.2721263,0
+PBI.US,D,19990902,000000,30.1019,30.2508,29.4574,30.0683,1987477.4427676,0
+PBI.US,D,19990903,000000,30.3431,31.1037,30.3431,30.9519,1142697.7916193,0
+PBI.US,D,19990907,000000,30.9779,31.1355,30.4026,30.4324,800485.50429495,0
+PBI.US,D,19990908,000000,30.4324,31.5879,29.9482,31.464,1791800.1083274,0
+PBI.US,D,19990909,000000,31.3496,31.5572,30.7964,31.5572,1435006.6796576,0
+PBI.US,D,19990910,000000,31.6235,31.8031,31.1355,31.5879,908327.23424667,0
+PBI.US,D,19990913,000000,31.5879,31.5879,30.9223,31.2248,1188677.4209686,0
+PBI.US,D,19990914,000000,31.2248,31.4063,30.5572,30.7964,1009814.309995,0
+PBI.US,D,19990915,000000,30.7705,30.9223,29.4881,29.4881,1580230.933059,0
+PBI.US,D,19990916,000000,29.7955,29.8559,28.2451,29.1538,1725258.4253784,0
+PBI.US,D,19990917,000000,29.0039,29.5525,29.0039,29.5525,1308665.2437434,0
+PBI.US,D,19990920,000000,29.5525,30.1019,29.4026,29.733,1236148.8949238,0
+PBI.US,D,19990921,000000,29.2461,29.5256,28.884,28.9473,950939.02179595,0
+PBI.US,D,19990922,000000,29.0367,29.1298,28.6428,28.9473,695078.82286581,0
+PBI.US,D,19990923,000000,28.8244,29.3114,28.5785,28.8531,1363616.7620058,0
+PBI.US,D,19990924,000000,28.6995,29.2768,28.1241,28.3383,1167553.1928491,0
+PBI.US,D,19990927,000000,28.6995,28.9743,28.3672,28.3672,631907.06384479,0
+PBI.US,D,19990928,000000,28.1539,28.4843,27.908,28.3941,716193.68141006,0
+PBI.US,D,19990929,000000,28.4287,28.9743,28.2451,28.6995,1407905.7035396,0
+PBI.US,D,19990930,000000,28.9473,29.7955,28.8531,29.6427,1034479.1965264,0
+PBI.US,D,19991001,000000,29.2461,29.2768,28.8531,28.9743,1052057.5609144,0
+PBI.US,D,19991004,000000,29.0654,30.0683,29.0654,30.0683,831141.71371968,0
+PBI.US,D,19991005,000000,30.0683,30.1941,29.4343,30.0683,1529203.1847331,0
+PBI.US,D,19991006,000000,29.977,30.5832,29.9155,30.5245,979169.55227342,0
+PBI.US,D,19991007,000000,30.5245,30.9519,30.3431,30.3766,952436.07172133,0
+PBI.US,D,19991008,000000,30.0106,31.0413,29.3354,30.8617,1204002.9230213,0
+PBI.US,D,19991011,000000,30.6474,30.7705,30.2508,30.707,607418.11711685,0
+PBI.US,D,19991012,000000,30.5245,30.7705,28.6428,29.0039,1028874.1083496,0
+PBI.US,D,19991013,000000,29.0039,29.0039,27.4844,28.1241,1496121.2963611,0
+PBI.US,D,19991014,000000,28.3383,29.0039,27.9993,28.6995,683113.87516594,0
+PBI.US,D,19991015,000000,28.6995,28.6995,27.1223,27.2404,1446415.6992211,0
+PBI.US,D,19991018,000000,27.1223,27.1223,25.6613,26.6016,2112331.1983319,0
+PBI.US,D,19991019,000000,26.9965,27.031,23.3482,24.4432,7999833.9916351,0
+PBI.US,D,19991020,000000,24.9917,25.1175,24.1407,24.7775,3127186.3398558,0
+PBI.US,D,19991021,000000,24.7775,24.8102,23.1686,23.7786,2451553.550061,0
+PBI.US,D,19991022,000000,23.7786,23.7786,22.5577,22.6239,3591254.1186378,0
+PBI.US,D,19991025,000000,22.4972,23.1686,22.136,23.1081,2322025.4174698,0
+PBI.US,D,19991026,000000,23.3184,23.6537,22.0726,22.3752,2125413.2076241,0
+PBI.US,D,19991027,000000,22.3752,22.7114,20.6741,21.2859,3746756.7961792,0
+PBI.US,D,19991028,000000,21.8901,22.0111,21.1621,21.1621,3032246.5151372,0
+PBI.US,D,19991029,000000,21.5847,22.7114,21.5847,22.161,2636952.4603613,0
+PBI.US,D,19991101,000000,22.5577,23.0446,22.3492,22.7402,1948230.3738269,0
+PBI.US,D,19991102,000000,22.7402,22.7719,21.7403,21.77,1363054.5874859,0
+PBI.US,D,19991103,000000,21.8623,22.4415,21.4934,22.3492,1507713.5431755,0
+PBI.US,D,19991104,000000,22.2571,22.3752,21.3109,21.6778,1349221.971103,0
+PBI.US,D,19991105,000000,22.3752,22.4415,21.6164,21.8305,1346230.994444,0
+PBI.US,D,19991108,000000,21.8305,22.4415,21.8305,22.1946,1014118.0682645,0
+PBI.US,D,19991109,000000,22.3185,22.9881,22.3185,22.6441,1772734.0635893,0
+PBI.US,D,19991110,000000,22.5308,24.4144,22.4972,23.598,1804883.1586836,0
+PBI.US,D,19991111,000000,23.7122,24.596,23.7122,24.109,1325671.0229723,0
+PBI.US,D,19991112,000000,24.4432,24.9321,23.8976,24.3242,1671255.3163524,0
+PBI.US,D,19991115,000000,24.0187,24.1695,23.8343,23.8976,1436496.4421355,0
+PBI.US,D,19991117,000000,24.6881,24.7775,24.1407,24.231,1191290.4914226,0
+PBI.US,D,19991118,000000,24.2655,24.6881,22.7402,23.7786,2859550.6668602,0
+PBI.US,D,19991119,000000,24.0783,24.2906,23.5,23.6863,1047749.6383892,0
+PBI.US,D,19991122,000000,23.5336,24.0783,23.1081,23.2559,1507896.7704264,0
+PBI.US,D,19991123,000000,23.2282,23.598,23.0177,23.3184,1513692.3733017,0
+PBI.US,D,19991124,000000,23.2282,23.2282,22.8295,23.134,1264367.9736981,0
+PBI.US,D,19991126,000000,23.0177,23.3482,22.9275,23.1686,356042.82157931,0
+PBI.US,D,19991129,000000,22.8622,22.9525,22.4079,22.8939,1360061.5286991,0
+PBI.US,D,19991130,000000,22.6807,23.5,22.6239,23.3184,1548088.0843481,0
+PBI.US,D,19991201,000000,23.2282,23.5634,23.1081,23.3973,1885249.1295041,0
+PBI.US,D,19991202,000000,23.2559,23.598,23.1994,23.3482,1517993.0083795,0
+PBI.US,D,19991203,000000,23.4068,23.4414,22.8939,23.0446,1932906.953902,0
+PBI.US,D,19991206,000000,22.9275,22.9525,22.3752,22.4684,1812546.4302419,0
+PBI.US,D,19991207,000000,22.3752,22.3752,21.7077,21.8623,1954023.8945741,0
+PBI.US,D,19991208,000000,21.9516,22.161,21.6778,22.136,2089155.0332143,0
+PBI.US,D,19991209,000000,21.9209,21.9813,20.9152,21.4011,2331747.9134734,0
+PBI.US,D,19991210,000000,21.3762,21.7077,20.9152,21.2859,3098784.0338305,0
+PBI.US,D,19991213,000000,20.552,21.0381,20.3427,20.6741,3843760.0095988,0
+PBI.US,D,19991214,000000,21.1621,21.3109,20.8565,21.1294,1558175.9937897,0
+PBI.US,D,19991215,000000,21.0707,21.5847,20.3118,20.3118,1642093.0336613,0
+PBI.US,D,19991216,000000,20.3427,21.1947,19.8825,21.1621,2658445.2251106,0
+PBI.US,D,19991217,000000,21.2859,21.4011,20.432,20.552,2980850.2301816,0
+PBI.US,D,19991220,000000,20.6741,21.1621,20.4579,21.1621,1814417.2221167,0
+PBI.US,D,19991221,000000,21.1621,21.7077,21.0707,21.2859,2605741.3638641,0
+PBI.US,D,19991222,000000,21.4011,22.1004,21.3426,21.4665,1541909.3699482,0
+PBI.US,D,19991223,000000,22.0111,22.4079,21.8623,21.9209,1241197.0139003,0
+PBI.US,D,19991227,000000,22.4972,22.7114,21.9209,22.7114,1714049.2900887,0
+PBI.US,D,19991228,000000,22.7114,22.7114,21.8901,22.4079,1112981.6629196,0
+PBI.US,D,19991229,000000,22.4972,22.4972,22.0726,22.136,604427.14045786,0
+PBI.US,D,19991230,000000,22.136,23.1686,22.136,22.8939,757501.01586023,0
+PBI.US,D,19991231,000000,22.8622,23.8343,22.8622,23.5,781984.75726854,0
+PBI.US,D,20000103,000000,23.5,23.598,22.2571,23.0774,1304369.8139854,0
+PBI.US,D,20000104,000000,22.4972,22.7402,22.161,22.284,1164567.4215097,0
+PBI.US,D,20000105,000000,22.3752,22.4415,21.8305,22.2571,1664895.4568294,0
+PBI.US,D,20000106,000000,21.8623,22.0111,21.6778,21.9516,1389778.6984627,0
+PBI.US,D,20000107,000000,22.3492,22.4972,21.7403,22.3492,1554629.0889943,0
+PBI.US,D,20000110,000000,22.5577,22.6239,21.8305,22.1946,699936.42714387,0
+PBI.US,D,20000111,000000,22.3185,23.6863,22.3185,23.1081,1261571.6759933,0
+PBI.US,D,20000112,000000,23.1081,23.9275,23.0177,23.7478,1516687.5142164,0
+PBI.US,D,20000113,000000,23.8343,24.4721,23.5634,24.4432,2313431.4347618,0
+PBI.US,D,20000114,000000,24.1992,24.2906,23.4068,23.5336,1269791.9167518,0
+PBI.US,D,20000118,000000,23.3482,23.6537,23.0446,23.598,2078689.2175677,0
+PBI.US,D,20000119,000000,23.4722,24.2906,23.3818,24.2906,2062987.891438,0
+PBI.US,D,20000120,000000,24.1695,24.4432,23.134,23.134,1887868.4463416,0
+PBI.US,D,20000121,000000,23.1686,23.1686,21.8901,22.3752,2458092.4725793,0
+PBI.US,D,20000124,000000,22.3185,22.8622,21.7077,22.0111,1790676.8003515,0
+PBI.US,D,20000125,000000,21.7077,22.0726,20.2178,21.1621,2248392.0070579,0
+PBI.US,D,20000126,000000,21.2177,21.5251,20.9458,21.1621,1824317.7400516,0
+PBI.US,D,20000127,000000,21.8901,23.3482,21.8901,22.3492,2536034.8465805,0
+PBI.US,D,20000128,000000,22.7402,23.5336,21.9209,21.9209,2361275.6096025,0
+PBI.US,D,20000131,000000,21.9516,24.3242,21.9516,23.8343,2006916.1883913,0
+PBI.US,D,20000201,000000,23.868,24.1992,23.4068,24.109,1651434.500268,0
+PBI.US,D,20000202,000000,23.5336,23.9591,23.1994,23.1994,1677792.1567429,0
+PBI.US,D,20000203,000000,23.4722,24.6257,23.2282,24.5383,2442019.486628,0
+PBI.US,D,20000204,000000,24.8102,24.9321,24.0783,24.3818,1826556.0274922,0
+PBI.US,D,20000207,000000,24.9321,24.9321,24.0187,24.231,1241008.5813297,0
+PBI.US,D,20000208,000000,24.3818,24.6881,23.1081,23.3482,1581537.4682859,0
+PBI.US,D,20000209,000000,23.4414,23.8045,23.0177,23.0177,1519301.6257342,0
+PBI.US,D,20000210,000000,23.0177,23.5336,22.9525,23.1686,1053731.5917072,0
+PBI.US,D,20000211,000000,23.1686,23.1686,22.4972,22.8622,1264744.8388393,0
+PBI.US,D,20000214,000000,22.8622,23.598,22.6441,22.8046,1266420.9517599,0
+PBI.US,D,20000215,000000,23.2559,24.7775,23.1081,24.2655,1516687.5142164,0
+PBI.US,D,20000216,000000,24.0783,24.4144,23.7478,23.868,1576115.60736,0
+PBI.US,D,20000217,000000,24.0783,25.7851,24.0783,25.0244,2562382.092416,0
+PBI.US,D,20000218,000000,24.9321,25.9677,24.9321,25.7851,3064389.3638481,0
+PBI.US,D,20000222,000000,25.2319,25.6613,24.4721,24.6545,2032523.2377756,0
+PBI.US,D,20000223,000000,24.4432,24.8429,24.2655,24.3242,1521355.6448599,0
+PBI.US,D,20000224,000000,24.1992,24.3242,22.9525,23.7122,2533971.4578793,0
+PBI.US,D,20000225,000000,23.4068,23.7478,22.9275,23.5634,1507713.5431755,0
+PBI.US,D,20000228,000000,23.2282,24.3818,23.1686,24.1695,1547148.003623,0
+PBI.US,D,20000229,000000,23.8343,24.7208,23.5336,24.0783,2044116.5256539,0
+PBI.US,D,20000301,000000,23.9591,26.2068,23.7122,26.1472,1917583.5339773,0
+PBI.US,D,20000302,000000,26.2741,26.3298,25.204,25.6613,1660598.9860073,0
+PBI.US,D,20000303,000000,25.0513,25.2656,24.5057,24.7468,1346048.808257,0
+PBI.US,D,20000306,000000,24.7468,24.7468,23.6863,23.6863,2091215.2987237,0
+PBI.US,D,20000307,000000,23.8343,24.3242,23.4414,23.5,3275587.9203589,0
+PBI.US,D,20000308,000000,23.8343,23.9275,22.4972,23.598,3000845.9450055,0
+PBI.US,D,20000309,000000,23.598,24.2906,22.8622,23.2282,2508552.8410656,0
+PBI.US,D,20000310,000000,23.2282,23.2282,22.4415,22.4415,3604344.4564414,0
+PBI.US,D,20000313,000000,21.6778,22.4684,21.6778,22.3492,3426599.4481242,0
+PBI.US,D,20000314,000000,22.2282,23.134,21.9209,22.8046,2363707.5349333,0
+PBI.US,D,20000315,000000,22.161,23.3184,21.77,23.1994,3952160.7908787,0
+PBI.US,D,20000316,000000,22.8622,23.5336,21.649,23.2559,2461830.9331371,0
+PBI.US,D,20000317,000000,22.6807,23.0446,19.9479,21.3762,13177299.955585,0
+PBI.US,D,20000320,000000,21.77,21.77,20.432,20.9794,3597990.843302,0
+PBI.US,D,20000321,000000,20.552,21.5251,20.4945,21.4338,1973836.3821471,0
+PBI.US,D,20000322,000000,21.4011,21.5587,20.9458,21.1294,2108965.4386595,0
+PBI.US,D,20000323,000000,21.2859,22.6441,21.2859,22.2282,3813667.0157579,0
+PBI.US,D,20000324,000000,21.77,22.3492,21.5847,22.0726,1943748.5936259,0
+PBI.US,D,20000327,000000,22.0448,22.284,21.4011,21.7978,1426970.707214,0
+PBI.US,D,20000328,000000,21.7978,22.3492,21.7978,21.9516,1403052.2635173,0
+PBI.US,D,20000329,000000,21.9813,22.3185,21.1034,21.2177,1364174.7722701,0
+PBI.US,D,20000330,000000,21.1034,21.4011,20.9458,21.2177,1263246.7478499,0
+PBI.US,D,20000331,000000,21.6164,22.4079,21.4011,21.7403,1392210.6237935,0
+PBI.US,D,20000403,000000,21.6778,21.8901,20.9152,21.1294,1691057.3932861,0
+PBI.US,D,20000404,000000,21.1621,22.4684,21.1621,22.4415,2217554.65251,0
+PBI.US,D,20000405,000000,22.0726,22.8622,22.0111,22.6441,1426970.707214,0
+PBI.US,D,20000406,000000,22.4415,22.7402,21.8305,22.161,1327911.3925407,0
+PBI.US,D,20000407,000000,22.3185,22.8295,21.649,21.9813,1850859.6648413,0
+PBI.US,D,20000410,000000,21.9516,22.0726,21.5847,21.77,1158587.5503196,0
+PBI.US,D,20000411,000000,21.77,21.9813,21.3762,21.4011,950756.83560892,0
+PBI.US,D,20000412,000000,21.649,22.2282,21.3426,21.7403,2062428.8401098,0
+PBI.US,D,20000413,000000,21.8305,21.9813,21.4011,21.5251,1130922.3175538,0
+PBI.US,D,20000414,000000,21.0381,21.6164,20.5242,20.8239,1178023.1727514,0
+PBI.US,D,20000417,000000,20.8883,21.1621,20.5242,20.9794,1268668.6087759,0
+PBI.US,D,20000418,000000,20.798,20.798,18.215,18.9412,7281204.2206385,0
+PBI.US,D,20000419,000000,18.851,20.0075,18.7271,19.4282,3239144.4365703,0
+PBI.US,D,20000420,000000,19.5195,20.2178,19.4282,19.6097,3710684.9722121,0
+PBI.US,D,20000424,000000,19.6097,19.7625,19.4877,19.6097,2316049.7105354,0
+PBI.US,D,20000425,000000,19.6097,21.1294,19.6097,20.6423,2692837.8129652,0
+PBI.US,D,20000426,000000,19.9709,20.3118,19.7317,19.9479,1574995.4225759,0
+PBI.US,D,20000427,000000,19.8825,20.2755,19.4599,19.5195,2059251.5130081,0
+PBI.US,D,20000428,000000,19.3937,20.0075,19.3053,19.8825,2122607.5403439,0
+PBI.US,D,20000501,000000,19.7625,19.823,19.3053,19.4599,1239144.0358386,0
+PBI.US,D,20000502,000000,19.4599,19.6097,19.3389,19.4599,1553128.9158771,0
+PBI.US,D,20000503,000000,19.4282,19.5195,18.9412,19.3937,1491078.3827042,0
+PBI.US,D,20000504,000000,19.215,19.4282,19.1208,19.215,1924870.9814584,0
+PBI.US,D,20000505,000000,19.215,19.5492,19.0632,19.1554,1336515.7858879,0
+PBI.US,D,20000508,000000,19.3937,19.699,19.1852,19.5781,1018600.8895292,0
+PBI.US,D,20000509,000000,19.5781,19.9133,19.3053,19.8566,1229225.8198168,0
+PBI.US,D,20000510,000000,19.7317,19.7625,19.3705,19.5492,1294274.6170962,0
+PBI.US,D,20000511,000000,19.4877,19.5195,19.1554,19.3937,2474540.241544,0
+PBI.US,D,20000512,000000,19.4282,19.5781,19.1554,19.3821,1067938.9911034,0
+PBI.US,D,20000515,000000,19.3389,19.4282,19.0324,19.2457,1037284.8638065,0
+PBI.US,D,20000516,000000,19.3389,20.1525,19.2457,20.066,2236619.6561843,0
+PBI.US,D,20000517,000000,19.9709,19.9709,19.3389,19.7913,688158.87095064,0
+PBI.US,D,20000518,000000,19.7913,19.8825,19.3705,19.4877,777127.15299048,0
+PBI.US,D,20000519,000000,19.4877,20.1284,19.3389,19.6434,1292776.526107,0
+PBI.US,D,20000522,000000,19.4599,19.5492,19.1554,19.3389,1181201.5409171,0
+PBI.US,D,20000523,000000,19.5195,19.699,18.9065,18.9412,1665269.1987787,0
+PBI.US,D,20000524,000000,18.8058,19.8758,18.8058,19.6309,1039344.0882518,0
+PBI.US,D,20000525,000000,19.5079,20.8883,19.5079,20.4579,1873848.438452,0
+PBI.US,D,20000526,000000,20.213,20.4579,20.0314,20.1832,1015793.1401212,0
+PBI.US,D,20000530,000000,20.4579,21.6826,20.213,21.0448,1990471.5426184,0
+PBI.US,D,20000531,000000,21.3819,22.0505,21.1352,21.3157,1957574.9636252,0
+PBI.US,D,20000601,000000,21.1947,22.4184,21.1947,22.2945,1400808.7707571,0
+PBI.US,D,20000602,000000,22.2945,22.7546,22.0822,22.2657,1594806.8690849,0
+PBI.US,D,20000605,000000,22.2397,22.3598,21.7211,21.8095,791706.2122082,0
+PBI.US,D,20000606,000000,21.6826,21.7211,20.8326,20.9458,1869546.7623104,0
+PBI.US,D,20000607,000000,21.2254,21.6538,21.0112,21.1621,1713114.4146832,0
+PBI.US,D,20000608,000000,21.1621,21.1621,20.8883,21.0112,711710.86014531,0
+PBI.US,D,20000609,000000,21.0448,21.2254,20.8326,21.1034,976360.76180145,0
+PBI.US,D,20000612,000000,21.1352,21.2561,20.8883,21.0448,863477.1592568,0
+PBI.US,D,20000613,000000,21.0707,21.0707,20.7067,20.9458,992616.97500372,0
+PBI.US,D,20000614,000000,20.8326,21.0112,19.604,19.604,3680969.8845764,0
+PBI.US,D,20000615,000000,19.6309,20.0007,19.5377,19.6309,1855899.4553065,0
+PBI.US,D,20000616,000000,19.604,19.6309,18.6185,18.8846,2544061.4494488,0
+PBI.US,D,20000619,000000,18.8662,18.897,18.409,18.5608,1508836.8511516,0
+PBI.US,D,20000620,000000,18.5935,18.6185,17.4571,17.6416,2747036.6420093,0
+PBI.US,D,20000621,000000,17.9451,18.2832,17.6723,18.1315,5763957.655094,0
+PBI.US,D,20000622,000000,18.4983,19.1726,18.4704,18.6185,3944121.6952432,0
+PBI.US,D,20000623,000000,18.0104,19.3591,18.0104,18.9297,2560324.9500986,0
+PBI.US,D,20000626,000000,18.5608,19.0219,18.5608,18.9892,2462020.4067716,0
+PBI.US,D,20000627,000000,19.1094,19.3264,18.9729,19.2928,2033276.9680579,0
+PBI.US,D,20000628,000000,19.2669,19.5377,19.2669,19.4339,1348848.2291536,0
+PBI.US,D,20000629,000000,19.1094,19.3264,19.0526,19.142,2452483.2201469,0
+PBI.US,D,20000630,000000,19.0526,19.6568,18.6531,19.604,2751899.451607,0
+PBI.US,D,20000703,000000,19.482,19.8182,19.1726,19.7212,366697.06979654,0
+PBI.US,D,20000705,000000,19.7864,19.7864,19.3264,19.3821,1095973.8015628,0
+PBI.US,D,20000706,000000,19.4157,19.5377,18.8058,18.9892,2244095.5362358,0
+PBI.US,D,20000707,000000,19.2333,19.6943,19.1094,19.2044,2502012.8774835,0
+PBI.US,D,20000710,000000,19.0795,19.2044,18.8336,18.9297,1811049.3803165,0
+PBI.US,D,20000711,000000,18.9892,19.2669,18.9297,19.1094,1597986.2783145,0
+PBI.US,D,20000712,000000,18.3793,19.2333,18.068,18.6185,3173910.3299122,0
+PBI.US,D,20000713,000000,19.1094,19.3821,18.7174,18.8336,1607331.9091769,0
+PBI.US,D,20000714,000000,18.8058,18.9297,18.4704,18.4704,1079712.3830409,0
+PBI.US,D,20000717,000000,18.5292,18.7424,17.7328,18.068,1820584.4848135,0
+PBI.US,D,20000718,000000,18.0104,18.1315,17.6723,17.825,1371651.6933856,0
+PBI.US,D,20000719,000000,18.1612,18.191,17.6416,17.8885,1962815.679428,0
+PBI.US,D,20000720,000000,17.9451,18.6185,17.9451,18.6185,2790027.3768276,0
+PBI.US,D,20000721,000000,18.4983,18.5935,18.1612,18.435,1518923.7195291,0
+PBI.US,D,20000724,000000,18.3149,18.435,18.191,18.3793,1752550.9572587,0
+PBI.US,D,20000725,000000,18.3149,18.3149,17.9191,18.0104,689095.82848391,0
+PBI.US,D,20000726,000000,17.825,17.9451,17.3909,17.4571,1242689.89957,0
+PBI.US,D,20000727,000000,17.3909,17.5186,16.5379,16.9087,1845813.6279927,0
+PBI.US,D,20000728,000000,16.9663,17.1219,16.5715,16.6031,1168863.8923317,0
+PBI.US,D,20000731,000000,16.6031,17.4908,16.6031,16.9663,1238393.428748,0
+PBI.US,D,20000801,000000,17.0903,17.4571,16.9989,17.0903,819925.29098249,0
+PBI.US,D,20000802,000000,17.5186,17.7041,17.1805,17.3909,1130547.5345406,0
+PBI.US,D,20000803,000000,17.825,18.5292,17.5484,18.191,1365111.7298033,0
+PBI.US,D,20000804,000000,18.2237,18.2564,17.7645,17.9191,1539672.1235715,0
+PBI.US,D,20000807,000000,17.6079,18.3793,17.5186,18.191,780299.27477258,0
+PBI.US,D,20000808,000000,17.6723,18.2832,17.6416,18.1007,1008506.7337041,0
+PBI.US,D,20000809,000000,17.7645,17.8721,17.5186,17.5484,1372589.6919828,0
+PBI.US,D,20000810,000000,17.4273,18.3456,17.4273,18.068,1303803.4752096,0
+PBI.US,D,20000811,000000,18.0104,18.1612,17.6723,18.0411,1089062.178159,0
+PBI.US,D,20000814,000000,17.9788,18.0104,17.3909,17.7645,1122701.0357314,0
+PBI.US,D,20000815,000000,17.581,17.6723,17.1805,17.3035,1847867.6471184,0
+PBI.US,D,20000816,000000,17.2122,17.825,17.2122,17.6416,1484353.1097433,0
+PBI.US,D,20000817,000000,17.2122,17.581,17.2122,17.2122,1570134.695106,0
+PBI.US,D,20000818,000000,17.2122,17.5186,17.2122,17.3035,1243998.5169249,0
+PBI.US,D,20000821,000000,17.6079,17.6079,16.9989,17.1219,907207.04946244,0
+PBI.US,D,20000822,000000,16.9989,17.5484,16.9663,17.1527,618262.88003251,0
+PBI.US,D,20000823,000000,16.9259,17.5407,16.9087,17.2603,875434.81950921,0
+PBI.US,D,20000824,000000,17.1382,17.3803,16.8289,16.9259,740302.63980506,0
+PBI.US,D,20000825,000000,17.0442,17.4793,16.8289,17.2603,814132.81129902,0
+PBI.US,D,20000828,000000,17.1382,17.6012,17.1382,17.4793,1066262.8781828,0
+PBI.US,D,20000829,000000,17.4504,18.0037,17.2939,17.4168,1067195.6714604,0
+PBI.US,D,20000830,000000,17.4168,18.1612,17.3803,17.9729,1186059.1451951,0
+PBI.US,D,20000831,000000,18.0622,18.4311,17.9729,18.0747,1467902.2175869,0
+PBI.US,D,20000901,000000,18.0622,18.3408,17.6617,17.9729,1841515.0750428,0
+PBI.US,D,20000905,000000,18.0959,18.1276,17.8491,18.0622,934871.24116426,0
+PBI.US,D,20000906,000000,18.2832,18.2832,17.8491,17.9413,1794596.4060323,0
+PBI.US,D,20000907,000000,18.3408,18.7116,18.3408,18.5877,1293337.659563,0
+PBI.US,D,20000908,000000,18.6185,18.6185,18.2496,18.4647,902161.01261382,0
+PBI.US,D,20000911,000000,18.4647,18.7424,18.1612,18.1612,1390150.3582841,0
+PBI.US,D,20000912,000000,18.2832,18.5292,18.1276,18.3725,994300.37537183,0
+PBI.US,D,20000913,000000,18.6828,18.6828,18.3725,18.6531,1761893.4649293,0
+PBI.US,D,20000914,000000,18.7424,19.1094,18.5877,18.8058,1977010.5860571,0
+PBI.US,D,20000915,000000,18.8058,18.9892,18.776,18.8662,1333153.1494074,0
+PBI.US,D,20000918,000000,18.8662,18.8662,18.5292,18.5877,1109247.3666175,0
+PBI.US,D,20000919,000000,18.5292,18.6185,18.4311,18.5608,1077468.8902808,0
+PBI.US,D,20000920,000000,18.5608,18.8336,18.5608,18.7424,1151300.1028386,0
+PBI.US,D,20000921,000000,18.776,18.9297,18.6531,18.8058,1465849.239525,0
+PBI.US,D,20000922,000000,18.776,18.9297,18.5292,18.8662,1986358.2990473,0
+PBI.US,D,20000925,000000,18.9297,18.9297,18.6531,18.8336,1115036.7231092,0
+PBI.US,D,20000926,000000,18.7116,19.0526,18.5608,18.7424,1536500.0017895,0
+PBI.US,D,20000927,000000,18.7424,18.9297,18.6531,18.776,1193348.674804,0
+PBI.US,D,20000928,000000,18.776,19.3888,18.6828,19.2669,1237272.2028999,0
+PBI.US,D,20000929,000000,19.2985,19.4877,19.1094,19.4877,1003275.3874766,0
+PBI.US,D,20001002,000000,19.4234,19.4561,19.069,19.3312,1333522.727101,0
+PBI.US,D,20001003,000000,18.897,18.897,17.5407,17.728,6515293.4903853,0
+PBI.US,D,20001004,000000,17.7876,17.8491,17.3803,17.6012,2755446.3564025,0
+PBI.US,D,20001005,000000,13.5842,13.6168,11.8542,12.6025,27167790.559618,0
+PBI.US,D,20001006,000000,12.8167,13.7397,12.6275,13.5256,9124218.4277346,0
+PBI.US,D,20001009,000000,13.7081,14.05,13.4046,13.7081,3170174.9925462,0
+PBI.US,D,20001010,000000,13.5842,13.9271,13.5256,13.7725,3196344.2164505,0
+PBI.US,D,20001011,000000,13.3392,13.9886,13.2163,13.9607,3921884.5697869,0
+PBI.US,D,20001012,000000,13.9607,13.9886,13.7725,13.8935,2260727.5735153,0
+PBI.US,D,20001013,000000,13.8358,14.0817,13.7725,14.05,3259328.5839649,0
+PBI.US,D,20001016,000000,13.8358,13.9271,13.5256,13.7397,1430148.0343157,0
+PBI.US,D,20001017,000000,13.6168,13.8358,13.0021,13.4334,1581912.2512992,0
+PBI.US,D,20001018,000000,12.9694,13.3392,12.7811,13.0021,5339136.9452529,0
+PBI.US,D,20001019,000000,12.9051,13.5256,12.6025,13.4958,1931789.8923096,0
+PBI.US,D,20001020,000000,13.4958,13.8358,13.4958,13.8051,1572380.2699941,0
+PBI.US,D,20001023,000000,13.6822,13.8935,13.5842,13.8051,1749189.3618421,0
+PBI.US,D,20001024,000000,13.7081,13.8935,13.6514,13.8358,1899825.0655302,0
+PBI.US,D,20001025,000000,13.7081,13.8358,13.5842,13.6514,1652750.4050702,0
+PBI.US,D,20001026,000000,13.6168,13.8358,13.5842,13.8051,1797406.2375682,0
+PBI.US,D,20001027,000000,13.6822,13.7725,13.5842,13.6822,1907303.0277095,0
+PBI.US,D,20001030,000000,13.5842,13.7081,13.4958,13.6822,2696573.1503312,0
+PBI.US,D,20001031,000000,13.6822,14.7301,13.6822,14.6658,3814975.6331128,0
+PBI.US,D,20001101,000000,14.5764,14.5764,14.0174,14.3612,1904124.659544,0
+PBI.US,D,20001102,000000,14.3891,14.4823,14.2076,14.3286,1618917.9096078,0
+PBI.US,D,20001103,000000,14.3286,14.3286,14.2373,14.2373,1373888.9397622,0
+PBI.US,D,20001106,000000,14.2642,14.3286,14.1749,14.2076,1564530.6479932,0
+PBI.US,D,20001107,000000,14.1404,14.3286,14.05,14.297,1739466.8658386,0
+PBI.US,D,20001108,000000,14.297,14.297,14.05,14.1749,1276336.0445898,0
+PBI.US,D,20001109,000000,14.1404,14.2076,14.0174,14.0817,1201948.9038955,0
+PBI.US,D,20001110,000000,14.0174,14.0817,13.8358,13.8358,1489582.3738428,0
+PBI.US,D,20001113,000000,13.8358,14.3891,13.8358,14.297,1334458.6435705,0
+PBI.US,D,20001114,000000,14.2642,14.5409,14.2373,14.4199,1505655.3597941,0
+PBI.US,D,20001115,000000,14.5409,14.5409,14.297,14.297,1278952.2382355,0
+PBI.US,D,20001116,000000,14.3891,14.6398,14.2373,14.297,1456317.2582198,0
+PBI.US,D,20001117,000000,14.3286,14.5764,14.2373,14.3286,1085505.9037883,0
+PBI.US,D,20001120,000000,14.2076,14.4525,14.0174,14.2373,947388.99380876,0
+PBI.US,D,20001121,000000,14.223,14.5649,14.1884,14.4976,1282679.24709,0
+PBI.US,D,20001122,000000,14.4737,14.4976,14.3777,14.4737,1313895.5489068,0
+PBI.US,D,20001124,000000,14.441,14.8742,14.345,14.7176,387811.92834078,0
+PBI.US,D,20001127,000000,14.7176,14.8156,14.441,14.7176,1465659.7658904,0
+PBI.US,D,20001128,000000,14.7176,14.7849,14.3132,14.345,2466316.8775936,0
+PBI.US,D,20001129,000000,14.1001,14.8156,13.9712,14.5947,2181857.6115563,0
+PBI.US,D,20001130,000000,14.5947,14.66,14.345,14.4976,1432017.7851264,0
+PBI.US,D,20001201,000000,14.3777,14.9068,14.345,14.4737,1442110.8998877,0
+PBI.US,D,20001204,000000,14.5947,15.2805,14.5947,15.1585,1851233.4067907,0
+PBI.US,D,20001205,000000,14.9068,15.3132,14.8742,15.0615,1608079.3930756,0
+PBI.US,D,20001206,000000,15.0615,16.0624,15.0615,15.8434,1791616.8810764,0
+PBI.US,D,20001207,000000,15.6561,15.6561,14.9693,14.9693,2158118.2308549,0
+PBI.US,D,20001208,000000,14.9367,15.4044,14.8473,15.1585,1561728.1039047,0
+PBI.US,D,20001211,000000,15.0384,15.2805,14.9068,14.9367,2487433.8182658,0
+PBI.US,D,20001212,000000,14.9367,15.4678,14.9068,15.4362,1689569.712936,0
+PBI.US,D,20001213,000000,15.4678,15.5322,15.1239,15.3765,1266805.1043486,0
+PBI.US,D,20001214,000000,15.3765,15.4362,15.0384,15.4044,1808622.6603054,0
+PBI.US,D,20001215,000000,15.2229,15.4362,15.0615,15.0615,1913841.9502278,0
+PBI.US,D,20001218,000000,15.0932,15.4044,15.0384,15.1239,1214092.9145906,0
+PBI.US,D,20001219,000000,15.0029,15.5322,15.0029,15.1239,1107376.5747428,0
+PBI.US,D,20001220,000000,15.3459,15.3765,14.1566,14.3777,4273441.4469097,0
+PBI.US,D,20001221,000000,14.345,14.9693,14.345,14.6879,1558737.1272457,0
+PBI.US,D,20001222,000000,14.7176,15.3459,14.6879,15.3132,1024394.4102766,0
+PBI.US,D,20001226,000000,15.2805,15.6244,15.0384,15.4362,1057473.1754568,0
+PBI.US,D,20001227,000000,15.2229,15.8089,15.1239,15.8089,1319133.1415179,0
+PBI.US,D,20001228,000000,15.7195,16.5004,15.5918,16.5004,1665082.848336,0
+PBI.US,D,20001229,000000,16.4687,16.9989,16.2161,16.5254,1482857.1008817,0
+PBI.US,D,20010102,000000,16.559,16.8117,16.1239,16.2823,1171291.6534068,0
+PBI.US,D,20010103,000000,16.4044,17.3707,16.1863,17.2766,1553128.9158771,0
+PBI.US,D,20010104,000000,17.0315,17.4639,17.0315,17.3073,1435193.0301003,0
+PBI.US,D,20010105,000000,17.2766,17.3073,16.3716,16.6811,1594626.7650257,0
+PBI.US,D,20010108,000000,16.8443,16.9039,16.4687,16.8443,961031.0954932,0
+PBI.US,D,20010109,000000,17.0315,17.0903,16.5917,16.7166,1127937.5872784,0
+PBI.US,D,20010110,000000,16.7166,16.9663,16.6579,16.7166,1540604.916849,0
+PBI.US,D,20010111,000000,16.5004,16.559,16.2517,16.2517,1503229.6808469,0
+PBI.US,D,20010112,000000,16.3716,16.3716,15.9644,16.2823,1504160.3919966,0
+PBI.US,D,20010116,000000,16.4044,16.5004,16.2161,16.4371,1320999.769137,0
+PBI.US,D,20010117,000000,16.559,16.9663,16.5254,16.9336,1786940.4219216,0
+PBI.US,D,20010118,000000,16.9663,17.0903,16.5917,16.9039,1390714.614932,0
+PBI.US,D,20010119,000000,16.6811,17.0903,16.6811,16.9989,1165127.5139019,0
+PBI.US,D,20010122,000000,16.9989,17.4063,16.9989,17.2458,1751055.9894611,0
+PBI.US,D,20010123,000000,17.2458,18.0258,17.2458,17.995,1540980.7409263,0
+PBI.US,D,20010124,000000,17.995,17.995,17.5925,17.7761,660504.04882416,0
+PBI.US,D,20010125,000000,17.652,17.6829,17.3418,17.4639,1107376.5747428,0
+PBI.US,D,20010126,000000,17.5925,17.5925,17.1219,17.434,1450896.4383579,0
+PBI.US,D,20010129,000000,17.6137,17.6416,17.4686,17.5753,2034395.0707143,0
+PBI.US,D,20010130,000000,17.2189,17.265,16.5658,16.9663,2165038.1827702,0
+PBI.US,D,20010131,000000,16.8443,17.5666,16.7684,17.4504,1236523.6779371,0
+PBI.US,D,20010201,000000,17.4504,17.4504,16.9336,17.2246,1868796.1552199,0
+PBI.US,D,20010202,000000,17.093,17.485,17.0691,17.2698,1223811.2463385,0
+PBI.US,D,20010205,000000,17.2189,17.5215,17.0691,17.4225,1066068.1992287,0
+PBI.US,D,20010206,000000,17.2189,17.5407,17.1152,17.4407,829080.40714648,0
+PBI.US,D,20010207,000000,17.5407,17.7155,17.3418,17.4534,1452205.0557128,0
+PBI.US,D,20010208,000000,17.4639,17.4639,17.3131,17.4168,879920.76396573,0
+PBI.US,D,20010209,000000,17.2189,17.4735,16.9663,17.3909,807773.99283989,0
+PBI.US,D,20010212,000000,17.2698,17.6137,17.265,17.4168,1578730.7599417,0
+PBI.US,D,20010213,000000,17.4168,17.9605,17.3803,17.9451,1310346.5619836,0
+PBI.US,D,20010214,000000,17.8365,18.191,17.4908,17.9788,1393518.2000843,0
+PBI.US,D,20010215,000000,18.0296,19.1612,17.9902,18.582,1824879.9145716,0
+PBI.US,D,20010216,000000,18.6616,18.6885,18.215,18.4552,1255959.3003689,0
+PBI.US,D,20010220,000000,18.3322,18.4552,18.0296,18.0575,664615.21026738,0
+PBI.US,D,20010221,000000,18.0575,18.0575,17.265,17.3418,1982619.8384897,0
+PBI.US,D,20010222,000000,17.3477,17.3764,16.8904,17.0854,2031033.4752977,0
+PBI.US,D,20010223,000000,17.0854,17.5407,17.0106,17.3803,1238019.6867986,0
+PBI.US,D,20010226,000000,17.8653,17.9729,17.4571,17.7453,1760580.6833189,0
+PBI.US,D,20010227,000000,17.7347,17.8078,17.2343,17.2766,839361.95447825,0
+PBI.US,D,20010228,000000,17.2766,17.485,17.0854,17.1335,810762.88737102,0
+PBI.US,D,20010301,000000,17.1382,17.4407,17.1152,17.4273,864593.17978532,0
+PBI.US,D,20010302,000000,17.4571,18.0162,17.2065,17.6723,1182134.3341947,0
+PBI.US,D,20010305,000000,17.7117,17.8788,17.6137,17.728,972990.83787345,0
+PBI.US,D,20010306,000000,17.8653,18.2083,17.6925,17.7328,1369968.2930175,0
+PBI.US,D,20010307,000000,17.7645,18.1661,17.652,18.119,1017104.8806678,0
+PBI.US,D,20010308,000000,18.1661,18.3677,17.8885,18.3101,742735.60619979,0
+PBI.US,D,20010309,000000,18.1853,18.2785,17.8365,17.8432,992806.44863822,0
+PBI.US,D,20010312,000000,17.8653,18.6098,17.6368,18.2179,1427907.6647471,0
+PBI.US,D,20010313,000000,18.4916,18.4916,17.8653,18.119,1187366.721486,0
+PBI.US,D,20010314,000000,17.7645,17.9902,17.1873,17.7569,1129800.0506418,0
+PBI.US,D,20010315,000000,17.9672,18.119,17.7328,17.8125,745538.1502882,0
+PBI.US,D,20010316,000000,17.6137,17.9124,17.2286,17.2286,1831985.1758655,0
+PBI.US,D,20010319,000000,17.2603,18.2342,17.2286,18.1497,840483.1803264,0
+PBI.US,D,20010320,000000,17.9672,18.0104,17.3371,17.3371,724228.61278983,0
+PBI.US,D,20010321,000000,17.2065,17.5868,17.1104,17.1152,1051494.3453306,0
+PBI.US,D,20010322,000000,17.0106,17.5666,17.0106,17.5666,1742085.141612,0
+PBI.US,D,20010323,000000,17.3073,17.6723,17.1104,17.6617,1283243.5037379,0
+PBI.US,D,20010326,000000,17.6137,17.652,17.1335,17.2603,1068312.7330528,0
+PBI.US,D,20010327,000000,17.1335,17.363,17.1104,17.3371,1209985.9174031,0
+PBI.US,D,20010328,000000,17.289,17.3073,16.3045,16.5821,2153636.4506542,0
+PBI.US,D,20010329,000000,16.5561,17.1104,16.4044,17.0854,1265110.2522772,0
+PBI.US,D,20010330,000000,16.9913,17.6137,16.9336,17.485,1424167.1220616,0
+PBI.US,D,20010402,000000,17.5129,17.6137,16.6397,16.875,1274464.2116511,0
+PBI.US,D,20010403,000000,16.6762,16.8337,16.5216,16.635,893005.89644983,0
+PBI.US,D,20010404,000000,16.6089,17.0854,16.4687,16.8337,999725.35948948,0
+PBI.US,D,20010405,000000,17.0106,17.7117,16.9087,17.4639,956547.23316453,0
+PBI.US,D,20010406,000000,17.363,17.363,16.5052,16.8289,1148115.4882894,0
+PBI.US,D,20010409,000000,16.9336,17.1527,16.7166,17.0163,670589.87613787,0
+PBI.US,D,20010410,000000,17.0163,17.8125,17.0163,17.5022,1095973.8015628,0
+PBI.US,D,20010411,000000,17.6617,17.8125,16.9548,17.0557,955236.53368188,0
+PBI.US,D,20010412,000000,17.0557,17.5733,17.0106,17.485,730026.29779293,0
+PBI.US,D,20010416,000000,17.363,17.4793,17.0557,17.4735,666109.13700098,0
+PBI.US,D,20010417,000000,17.2065,17.6829,17.1335,17.6829,970569.32318191,0
+PBI.US,D,20010418,000000,18.239,18.8913,17.9259,18.8442,1505841.7102368,0
+PBI.US,D,20010419,000000,18.851,19.7048,18.7212,19.699,1484724.7695647,0
+PBI.US,D,20010420,000000,19.6261,19.6261,18.6415,19.3264,1491078.3827042,0
+PBI.US,D,20010423,000000,19.3264,19.3533,18.8009,19.1016,561073.07432945,0
+PBI.US,D,20010424,000000,19.1726,19.215,18.8729,19.0632,897112.89363734,0
+PBI.US,D,20010425,000000,19.1208,19.3053,18.9768,19.2178,1003275.3874766,0
+PBI.US,D,20010426,000000,19.2207,19.4984,19.1208,19.142,1306052.1732895,0
+PBI.US,D,20010427,000000,19.1726,19.4984,19.0969,19.3225,988692.16400324,0
+PBI.US,D,20010430,000000,19.4234,19.8614,19.0469,19.1554,965329.64844307,0
+PBI.US,D,20010501,000000,19.2745,20.1072,19.1977,19.6261,611162.82405815,0
+PBI.US,D,20010502,000000,19.4984,19.9709,19.4984,19.7442,639567.21221125,0
+PBI.US,D,20010503,000000,19.4234,19.5079,19.1208,19.2265,639002.95556344,0
+PBI.US,D,20010504,000000,19.2333,19.9527,19.1775,19.9345,1025512.512933,0
+PBI.US,D,20010507,000000,19.8508,19.9345,19.3225,19.3426,863655.18118812,0
+PBI.US,D,20010508,000000,19.4234,20.0487,19.4234,19.823,816751.08707255,0
+PBI.US,D,20010509,000000,19.7279,20.6317,19.5944,20.4636,1685828.1291866,0
+PBI.US,D,20010510,000000,20.454,20.5012,20.1169,20.3273,964017.9078965,0
+PBI.US,D,20010511,000000,20.1976,20.3427,19.9036,19.9584,1245497.648978,0
+PBI.US,D,20010514,000000,20.0007,20.1005,19.6434,20.0487,559576.02440406,0
+PBI.US,D,20010515,000000,19.9479,20.1976,19.823,20.0266,619194.63224614,0
+PBI.US,D,20010516,000000,20.0007,20.9844,19.9527,20.8412,849828.81118881,0
+PBI.US,D,20010517,000000,20.7307,21.0063,20.3629,20.3811,974675.2793055,0
+PBI.US,D,20010518,000000,20.3811,20.3811,20.066,20.1284,1144936.0790598,0
+PBI.US,D,20010521,000000,20.1284,20.2245,20.0535,20.1169,906832.26644915,0
+PBI.US,D,20010522,000000,20.1284,20.3061,20.0007,20.1775,976915.64887394,0
+PBI.US,D,20010523,000000,20.2706,20.2706,19.7548,20.1409,1729932.8024055,0
+PBI.US,D,20010524,000000,20.2514,20.3273,19.8182,20.2946,960100.38434349,0
+PBI.US,D,20010525,000000,20.2706,20.2706,19.8029,19.8029,755070.13159335,0
+PBI.US,D,20010529,000000,19.8182,19.8941,19.4599,19.4926,794877.29292636,0
+PBI.US,D,20010530,000000,19.4926,19.7442,19.2985,19.5492,1094290.4011947,0
+PBI.US,D,20010531,000000,19.8941,20.4167,19.8441,20.043,1512949.0536587,0
+PBI.US,D,20010601,000000,20.2706,20.3273,19.8999,20.0813,809087.81551431,0
+PBI.US,D,20010604,000000,20.2706,20.5406,20.0112,20.0535,810762.88737102,0
+PBI.US,D,20010605,000000,20.1775,20.7788,20.1775,20.7788,1429028.8905953,0
+PBI.US,D,20010606,000000,20.7855,21.0275,20.4281,20.7067,1422295.2891228,0
+PBI.US,D,20010607,000000,20.577,21.0112,20.5137,20.7644,821231.82620944,0
+PBI.US,D,20010608,000000,20.9296,20.9411,20.552,20.552,742735.60619979,0
+PBI.US,D,20010611,000000,20.6548,20.8825,20.5299,20.6356,694888.30816738,0
+PBI.US,D,20010612,000000,20.552,20.6317,20.2178,20.2245,1047381.1017596,0
+PBI.US,D,20010613,000000,20.2706,20.3753,20.1775,20.213,1284365.7706499,0
+PBI.US,D,20010614,000000,20.1486,20.1775,19.776,19.8614,991869.49110495,0
+PBI.US,D,20010615,000000,19.9824,20.332,19.87,20.2572,1982811.394252,0
+PBI.US,D,20010618,000000,20.2245,20.3686,20.0718,20.1889,804784.05724481,0
+PBI.US,D,20010619,000000,20.3168,20.4127,20.0718,20.1227,747781.64304842,0
+PBI.US,D,20010620,000000,20.1486,20.603,20.0718,20.1525,1131295.0184393,0
+PBI.US,D,20010621,000000,20.1717,20.2677,20.0209,20.0209,2118871.161914,0
+PBI.US,D,20010622,000000,20.0938,20.3273,20.0075,20.0813,828335.00537557,0
+PBI.US,D,20010625,000000,20.1227,20.8758,20.1102,20.6548,1342869.3990274,0
+PBI.US,D,20010626,000000,20.6317,20.8825,20.5635,20.7183,2048788.8205532,0
+PBI.US,D,20010627,000000,20.5876,20.9007,20.3753,20.4032,1795537.5278212,0
+PBI.US,D,20010628,000000,20.2706,20.6317,20.2706,20.4762,1327731.2884815,0
+PBI.US,D,20010629,000000,20.5299,21.4982,20.4762,21.3483,1316332.6795573,0
+PBI.US,D,20010702,000000,21.3483,21.6,21.3157,21.5404,1259511.410484,0
+PBI.US,D,20010703,000000,21.4665,21.4934,21.2302,21.3963,452668.12879384,0
+PBI.US,D,20010705,000000,21.3963,21.6221,21.2629,21.6049,535653.41645178,0
+PBI.US,D,20010706,000000,21.6049,21.6049,21.0746,21.1621,1660971.6868928,0
+PBI.US,D,20010709,000000,21.0332,21.3358,21.0275,21.2129,1487904.1787943,0
+PBI.US,D,20010710,000000,21.2129,21.2629,20.7307,20.7788,1218208.2402895,0
+PBI.US,D,20010711,000000,20.7855,21.2082,20.5079,21.1621,1141951.3487844,0
+PBI.US,D,20010712,000000,21.1621,21.5847,21.114,21.5184,1007756.1266135,0
+PBI.US,D,20010713,000000,21.3157,21.6106,21.1678,21.4982,1014118.0682645,0
+PBI.US,D,20010716,000000,21.5693,21.5788,21.2629,21.3157,677506.70486127,0
+PBI.US,D,20010717,000000,21.4387,21.7077,21.3022,21.6049,1103638.114185,0
+PBI.US,D,20010718,000000,21.6049,21.6049,21.2897,21.5021,873938.81064775,0
+PBI.US,D,20010719,000000,21.5693,21.7306,21.4521,21.6049,872818.62586352,0
+PBI.US,D,20010720,000000,21.5942,21.6,21.4521,21.4829,642930.88975569,0
+PBI.US,D,20010723,000000,21.4934,21.4934,20.9296,20.9632,893753.38034859,0
+PBI.US,D,20010724,000000,20.9844,21.3224,20.7788,20.8239,880478.77422998,0
+PBI.US,D,20010725,000000,20.8565,20.9458,20.7307,20.798,1333900.6333062,0
+PBI.US,D,20010726,000000,20.7307,20.7307,20.2706,20.4281,1968230.2529064,0
+PBI.US,D,20010727,000000,20.4762,20.577,20.1976,20.2677,1304182.4224786,0
+PBI.US,D,20010730,000000,20.3522,20.4281,20.1717,20.2706,1432575.7953907,0
+PBI.US,D,20010731,000000,20.2994,20.4838,20.2994,20.3753,1229225.8198168,0
+PBI.US,D,20010801,000000,20.3522,20.7269,20.3522,20.4762,857492.08274706,0
+PBI.US,D,20010802,000000,20.6548,20.8363,20.5483,20.6702,596581.68271259,0
+PBI.US,D,20010803,000000,20.6317,21.1245,20.6317,21.1073,766845.60565873,0
+PBI.US,D,20010806,000000,21.0602,21.236,20.9844,21.0602,783293.37462334,0
+PBI.US,D,20010807,000000,21.0842,21.3483,21.0332,21.3224,1433702.2265585,0
+PBI.US,D,20010808,000000,21.2897,21.3157,21.0496,21.1352,1127191.1444436,0
+PBI.US,D,20010809,000000,21.0842,21.2897,21.0112,21.2052,695078.82286581,0
+PBI.US,D,20010810,000000,20.9229,21.0112,20.5184,20.8363,975054.2265745,0
+PBI.US,D,20010813,000000,20.8363,21.2859,20.8066,21.2561,802543.68767637,0
+PBI.US,D,20010814,000000,21.2897,21.3819,21.1621,21.359,850015.16163154,0
+PBI.US,D,20010815,000000,21.2897,21.5788,21.2897,21.5078,1533695.3755731,0
+PBI.US,D,20010816,000000,21.4118,21.4387,20.9353,21.4011,657695.2583522,0
+PBI.US,D,20010817,000000,21.2897,21.3358,20.9911,21.2897,779180.13105228,0
+PBI.US,D,20010820,000000,21.188,21.6164,21.188,21.4338,1792363.3239113,0
+PBI.US,D,20010821,000000,21.3109,22.0841,21.3109,21.8046,1407720.3941608,0
+PBI.US,D,20010822,000000,21.7153,22.0774,21.6221,22.0111,953369.90606282,0
+PBI.US,D,20010823,000000,22.2282,22.3003,21.7911,21.894,1359130.8175492,0
+PBI.US,D,20010824,000000,21.916,22.3752,21.7978,22.2907,1536869.5794831,0
+PBI.US,D,20010827,000000,22.3492,22.7882,22.2157,22.6586,1132235.0991644,0
+PBI.US,D,20010828,000000,22.5577,22.8094,22.3964,22.4415,1094105.0918159,0
+PBI.US,D,20010829,000000,22.3492,22.5577,22.0669,22.4348,1275210.654486,0
+PBI.US,D,20010830,000000,22.4348,22.4972,22.0448,22.3185,1204002.9230213,0
+PBI.US,D,20010831,000000,22.3185,22.3492,22.0216,22.1946,962525.02222682,0
+PBI.US,D,20010904,000000,22.1946,22.1946,21.7403,21.8815,1296332.8004776,0
+PBI.US,D,20010905,000000,21.894,22.0726,21.4732,22.0111,1335762.0556056,0
+PBI.US,D,20010906,000000,21.894,22.5029,21.894,22.2945,1601161.5232883,0
+PBI.US,D,20010907,000000,21.7403,22.2494,21.7403,22.0947,1208862.6094271,0
+PBI.US,D,20010910,000000,21.9987,22.0822,21.7153,21.8095,1012056.7616912,0
+PBI.US,D,20010917,000000,21.8095,21.8095,20.5819,21.2302,2209891.3809518,0
+PBI.US,D,20010918,000000,21.2302,22.113,21.2302,21.4338,1484163.6361087,0
+PBI.US,D,20010919,000000,21.5337,21.7018,20.8191,21.3022,2490051.0529753,0
+PBI.US,D,20010920,000000,21.2802,21.2802,20.0075,20.4896,2125782.7853178,0
+PBI.US,D,20010921,000000,19.215,20.0593,19.215,19.6741,2460522.3157824,0
+PBI.US,D,20010924,000000,19.6635,20.1072,19.652,19.9258,1876278.2816551,0
+PBI.US,D,20010925,000000,20.0314,20.0813,19.4926,19.7212,1511449.9216054,0
+PBI.US,D,20010926,000000,19.8029,19.9036,19.4926,19.5329,2117936.2865086,0
+PBI.US,D,20010927,000000,19.5329,19.776,19.24,19.4436,1261191.6876603,0
+PBI.US,D,20010928,000000,19.5435,19.8758,19.4436,19.4926,2785539.3502432,0
+PBI.US,D,20011001,000000,19.4926,19.4926,19.0969,19.288,1599664.473363,0
+PBI.US,D,20011002,000000,19.3705,19.4388,19.138,19.3149,1906931.3678879,0
+PBI.US,D,20011003,000000,19.3225,19.7087,19.2178,19.5435,1808622.6603054,0
+PBI.US,D,20011004,000000,19.5435,19.823,19.3888,19.3888,2340906.1528292,0
+PBI.US,D,20011005,000000,19.5195,19.9036,19.142,19.9036,1947859.7550692,0
+PBI.US,D,20011008,000000,19.8758,20.166,19.6472,19.8508,1014118.0682645,0
+PBI.US,D,20011009,000000,19.7212,19.7212,18.9623,19.2831,1884315.2951627,0
+PBI.US,D,20011010,000000,19.262,19.2831,18.9537,19.138,1655361.3933964,0
+PBI.US,D,20011011,000000,19.138,19.5195,18.9537,19.4388,2102794.011707,0
+PBI.US,D,20011012,000000,19.3149,19.3888,18.6578,19.0373,1530331.6980288,0
+PBI.US,D,20011015,000000,19.0373,19.3426,18.7856,19.1276,1746383.6945619,0
+PBI.US,D,20011016,000000,19.4926,20.0813,19.4561,19.8029,1840763.4268883,0
+PBI.US,D,20011017,000000,19.8508,19.9527,19.24,19.776,2078314.4345544,0
+PBI.US,D,20011018,000000,19.776,19.9036,19.0113,19.2101,1496872.9445156,0
+PBI.US,D,20011019,000000,18.8268,18.8846,17.9902,18.677,3840208.9405476,0
+PBI.US,D,20011022,000000,18.677,18.7472,18.3677,18.6185,2490426.8770525,0
+PBI.US,D,20011023,000000,18.7049,18.7395,18.4014,18.4647,1459117.7201805,0
+PBI.US,D,20011024,000000,18.4764,18.4916,18.0622,18.0622,1893657.8028333,0
+PBI.US,D,20011025,000000,18.068,18.068,17.3035,17.8491,3166438.6141163,0
+PBI.US,D,20011026,000000,18.1237,18.1237,17.485,17.8164,2531165.7905992,0
+PBI.US,D,20011029,000000,17.6588,18.1497,17.6416,18.0518,3396137.9176535,0
+PBI.US,D,20011030,000000,18.0518,18.8846,18.021,18.3543,2121678.911322,0
+PBI.US,D,20011031,000000,18.3543,18.8903,18.2564,18.7049,2016449.2107603,0
+PBI.US,D,20011101,000000,18.6828,19.1151,18.5983,19.0373,1982811.394252,0
+PBI.US,D,20011102,000000,19.0324,19.0373,18.4983,18.8547,2287452.725556,0
+PBI.US,D,20011105,000000,18.9815,19.6943,18.9815,19.3821,1116348.4636557,0
+PBI.US,D,20011106,000000,19.3705,20.1072,19.3476,20.0266,1255589.7226753,0
+PBI.US,D,20011107,000000,19.8758,20.1976,19.7212,19.87,1029061.4998562,0
+PBI.US,D,20011108,000000,20.0007,20.0535,19.5781,19.5781,1050931.1297467,0
+PBI.US,D,20011109,000000,19.699,19.7145,19.4666,19.5992,694509.36089838,0
+PBI.US,D,20011112,000000,19.9036,19.9824,19.6846,19.7501,1401741.5640347,0
+PBI.US,D,20011113,000000,19.9258,20.0314,19.8029,19.9776,1204564.0564773,0
+PBI.US,D,20011114,000000,20.0314,20.4127,20.0314,20.3205,1055041.250126,0
+PBI.US,D,20011115,000000,20.3118,20.4032,19.9527,20.1448,1457061.6189268,0
+PBI.US,D,20011116,000000,20.1448,20.2514,19.8182,20.2514,2130083.4203956,0
+PBI.US,D,20011119,000000,20.0535,20.3858,20.0535,20.2946,1535746.2715071,0
+PBI.US,D,20011120,000000,20.2572,20.432,20.0756,20.2677,1404731.4996297,0
+PBI.US,D,20011121,000000,20.2101,20.2677,19.9085,20.0075,1387541.4520859,0
+PBI.US,D,20011123,000000,20.1351,20.2044,20.1072,20.1409,692083.68195112,0
+PBI.US,D,20011126,000000,20.2341,20.5137,20.1409,20.3686,1981872.3545908,0
+PBI.US,D,20011127,000000,20.2572,20.7691,20.066,20.4281,1503041.2482762,0
+PBI.US,D,20011128,000000,20.3629,20.5819,20.2456,20.4435,1091113.074093,0
+PBI.US,D,20011129,000000,20.5693,21.2802,20.5406,21.1524,1590318.8425006,0
+PBI.US,D,20011130,000000,20.8191,21.4338,20.7748,21.1678,2060181.1830938,0
+PBI.US,D,20011203,000000,20.6702,21.1773,20.432,21.0332,1401366.7810213,0
+PBI.US,D,20011204,000000,20.9219,21.4338,20.871,21.4165,1331841.4088608,0
+PBI.US,D,20011205,000000,21.5337,21.6586,21.3071,21.3071,1491641.5982881,0
+PBI.US,D,20011206,000000,21.4338,21.5021,21.2686,21.3426,1171291.6534068,0
+PBI.US,D,20011207,000000,20.8133,20.8883,20.5934,20.7855,1522106.2519506,0
+PBI.US,D,20011210,000000,20.8883,21.0957,20.4762,20.552,1087748.3554846,0
+PBI.US,D,20011211,000000,20.603,21.0707,20.552,20.9699,1159709.8172317,0
+PBI.US,D,20011212,000000,20.8624,20.8624,20.4945,20.6317,828895.09776768,0
+PBI.US,D,20011213,000000,20.603,20.603,20.2044,20.3205,816373.18086746,0
+PBI.US,D,20011214,000000,20.2706,20.4762,20.091,20.4167,961969.0940904,0
+PBI.US,D,20011217,000000,20.5299,20.7855,19.5492,19.5598,3431091.6389642,0
+PBI.US,D,20011218,000000,19.6904,19.8182,19.3533,19.5329,2781424.0245443,0
+PBI.US,D,20011219,000000,19.5271,19.7692,19.409,19.6568,1064390.0041801,0
+PBI.US,D,20011220,000000,19.5031,19.5195,19.1208,19.2669,2342959.130891,0
+PBI.US,D,20011221,000000,19.3754,19.409,18.9297,19.0113,2239420.1181448,0
+PBI.US,D,20011224,000000,19.1151,19.2457,19.0373,19.0795,416971.08784011,0
+PBI.US,D,20011226,000000,19.0795,19.215,18.9065,18.9297,1010373.3613231,0
+PBI.US,D,20011227,000000,18.9344,19.1094,18.7817,19.092,1519857.5538707,0
+PBI.US,D,20011228,000000,19.092,19.4339,18.9892,19.3754,2102423.3929494,0
+PBI.US,D,20011231,000000,19.4234,19.7501,19.24,19.3264,1121770.3245817,0
+PBI.US,D,20020102,000000,19.2505,20.043,19.2333,19.6741,2069157.2362627,0
+PBI.US,D,20020103,000000,19.6568,20.5483,19.6434,20.4032,3179334.2729659,0
+PBI.US,D,20020104,000000,20.3465,20.4281,20.066,20.1717,1641720.3327758,0
+PBI.US,D,20020107,000000,20.1928,20.4493,20.0593,20.2418,1321565.0668487,0
+PBI.US,D,20020108,000000,20.1928,20.4493,20.1525,20.4281,1768249.1601967,0
+PBI.US,D,20020109,000000,20.4032,21.0179,20.4032,20.5675,1872540.8621612,0
+PBI.US,D,20020110,000000,20.5578,20.6914,20.4973,20.5876,1351654.9374977,0
+PBI.US,D,20020111,000000,20.5635,20.6356,20.3522,20.3629,985705.35159995,0
+PBI.US,D,20020114,000000,20.2456,20.3916,20.091,20.1351,1273903.078195,0
+PBI.US,D,20020115,000000,20.1448,20.166,19.8066,19.9632,1621347.7528107,0
+PBI.US,D,20020116,000000,19.9632,20.0862,19.7596,19.8758,959912.99283683,0
+PBI.US,D,20020117,000000,19.9345,20.043,19.7817,19.8335,816002.56210986,0
+PBI.US,D,20020118,000000,19.604,19.823,19.4157,19.7384,1218579.9001111,0
+PBI.US,D,20020122,000000,19.7864,19.8653,19.4282,19.5944,1166247.698686,0
+PBI.US,D,20020123,000000,19.5271,20.2341,19.4762,20.0487,1043647.8465214,0
+PBI.US,D,20020124,000000,20.0593,20.6596,20.0593,20.3629,1483040.3281327,0
+PBI.US,D,20020125,000000,20.3686,20.722,20.2178,20.3465,1234092.7936703,0
+PBI.US,D,20020128,000000,20.3465,20.6596,20.1928,20.5137,1418378.8066338,0
+PBI.US,D,20020129,000000,20.6423,20.6548,20.066,20.3916,1249415.1725311,0
+PBI.US,D,20020130,000000,20.3753,20.6596,20.3465,20.5348,1386418.14411,0
+PBI.US,D,20020131,000000,20.6654,21.6106,20.6317,21.4934,1815160.5417597,0
+PBI.US,D,20020201,000000,21.2254,21.5021,21.1947,21.1947,1237828.1310362,0
+PBI.US,D,20020204,000000,21.3224,21.3224,20.3427,20.4377,1101395.6624887,0
+PBI.US,D,20020205,000000,20.6317,20.7557,20.3753,20.4945,2693957.9977495,0
+PBI.US,D,20020206,000000,20.5578,21.0381,20.5012,20.9007,2037568.2335603,0
+PBI.US,D,20020207,000000,20.7125,21.114,20.7125,21.0063,1797970.494216,0
+PBI.US,D,20020208,000000,20.8883,20.9411,20.603,20.9296,1164940.1223952,0
+PBI.US,D,20020211,000000,20.8326,21.065,20.7384,20.871,779552.83193774,0
+PBI.US,D,20020212,000000,20.7855,21.0707,20.7307,20.846,1646768.4517523,0
+PBI.US,D,20020213,000000,20.8412,20.9219,20.3465,20.5578,1255402.3311687,0
+PBI.US,D,20020214,000000,20.5578,20.8133,20.5578,20.7125,904588.77368891,0
+PBI.US,D,20020215,000000,20.7307,20.7855,20.2456,20.6596,963089.27887463,0
+PBI.US,D,20020219,000000,20.5578,20.5819,20.091,20.4493,804229.17017233,0
+PBI.US,D,20020220,000000,20.4032,20.5012,19.9776,20.454,1151858.1131029,0
+PBI.US,D,20020221,000000,20.4762,20.5635,19.8653,20.0266,1057473.1754568,0
+PBI.US,D,20020222,000000,19.7442,20.0593,19.5195,19.6741,1843194.3111552,0
+PBI.US,D,20020225,000000,19.8029,20.9959,19.8029,20.9458,1730494.9769255,0
+PBI.US,D,20020226,000000,20.9152,21.3301,20.722,21.2254,1248300.1930664,0
+PBI.US,D,20020227,000000,21.2523,21.5337,20.893,21.2523,1428095.0562538,0
+PBI.US,D,20020228,000000,21.3819,21.9516,21.3301,21.6,1423978.689491,0
+PBI.US,D,20020301,000000,21.6,22.1572,21.4338,22.0074,1482857.1008817,0
+PBI.US,D,20020304,000000,22.1572,22.5308,21.9737,22.2157,2274746.5403408,0
+PBI.US,D,20020305,000000,21.745,22.0774,21.745,21.8901,1570134.695106,0
+PBI.US,D,20020306,000000,21.894,22.5951,21.7211,22.478,1142697.7916193,0
+PBI.US,D,20020307,000000,22.3118,22.3185,21.8757,22.209,1317446.617958,0
+PBI.US,D,20020308,000000,22.3387,22.7777,22.2945,22.6922,1295768.5438298,0
+PBI.US,D,20020311,000000,22.5721,22.8574,22.0774,22.7028,1244371.2178103,0
+PBI.US,D,20020312,000000,21.9516,21.9737,21.6164,21.7624,2081490.7205922,0
+PBI.US,D,20020313,000000,21.8344,21.8997,21.3819,21.3926,2824787.4602481,0
+PBI.US,D,20020314,000000,21.4617,21.4876,20.9545,20.9632,2198490.6898997,0
+PBI.US,D,20020315,000000,20.8624,21.2523,20.8624,21.0602,2498653.3641946,0
+PBI.US,D,20020318,000000,21.2523,21.5184,21.2082,21.355,1335015.6127707,0
+PBI.US,D,20020319,000000,21.5337,22.0947,21.359,22.0275,1913841.9502278,0
+PBI.US,D,20020320,000000,21.8344,22.1572,21.7978,22.0216,1430901.7645979,0
+PBI.US,D,20020321,000000,22.0216,22.1706,21.9737,22.0572,999344.33009262,0
+PBI.US,D,20020322,000000,22.0111,22.1821,21.9468,22.0024,1784325.2693398,0
+PBI.US,D,20020325,000000,21.9516,22.0572,21.8997,21.9257,1103824.4646277,0
+PBI.US,D,20020326,000000,21.9314,22.1658,21.9314,22.0572,1126810.1150467,0
+PBI.US,D,20020327,000000,22.1063,22.2608,22.0024,22.1303,1171667.477484,0
+PBI.US,D,20020328,000000,22.136,22.3646,22.0726,22.1572,1103824.4646277,0
+PBI.US,D,20020401,000000,22.136,22.2436,21.9737,22.1245,896927.58425853,0
+PBI.US,D,20020402,000000,22.1245,22.161,21.8757,21.9737,763673.48387663,0
+PBI.US,D,20020403,000000,22.1063,22.136,21.5895,21.6903,1344733.9445186,0
+PBI.US,D,20020404,000000,21.6903,21.9602,21.6,21.8757,831885.03336273,0
+PBI.US,D,20020405,000000,21.9737,22.0774,21.7978,21.8095,641433.83983031,0
+PBI.US,D,20020408,000000,21.8095,22.1946,21.6221,22.1303,1035603.5455663,0
+PBI.US,D,20020409,000000,22.1245,22.3339,22.0572,22.1774,760491.99251922,0
+PBI.US,D,20020410,000000,22.1774,22.6979,22.1197,22.6807,1204370.4185871,0
+PBI.US,D,20020411,000000,22.6807,22.7719,22.4184,22.5923,979350.69739651,0
+PBI.US,D,20020412,000000,22.599,22.7603,22.4348,22.671,732834.04720096,0
+PBI.US,D,20020415,000000,22.7777,22.9928,22.5856,22.7248,1487528.354717,0
+PBI.US,D,20020416,000000,22.7777,22.8833,22.6374,22.7402,901971.53897932,0
+PBI.US,D,20020417,000000,22.6441,22.7546,22.4462,22.6874,619004.11754771,0
+PBI.US,D,20020418,000000,22.7075,22.7546,22.4559,22.4914,642191.73436833,0
+PBI.US,D,20020419,000000,22.3646,22.5692,22.1245,22.2329,1074296.7684986,0
+PBI.US,D,20020422,000000,22.2329,22.2329,21.7911,21.7911,1007190.8289018,0
+PBI.US,D,20020423,000000,21.821,21.9257,21.6672,21.7306,1065134.3648871,0
+PBI.US,D,20020424,000000,21.7978,22.3905,21.6586,22.0611,1337451.7023572,0
+PBI.US,D,20020425,000000,22.0669,22.4559,22.0572,22.2907,1468651.7836134,0
+PBI.US,D,20020426,000000,22.3387,22.3905,21.6586,21.8305,1243248.9508982,0
+PBI.US,D,20020429,000000,21.8305,21.8305,21.5693,21.6164,1092423.7735756,0
+PBI.US,D,20020430,000000,21.7077,22.1063,21.5741,21.7978,983274.46733307,0
+PBI.US,D,20020501,000000,21.7978,21.9131,21.2859,21.745,1354270.0900795,0
+PBI.US,D,20020502,000000,21.745,21.869,21.5847,21.745,731515.0192069,0
+PBI.US,D,20020503,000000,21.6644,21.6644,21.0016,21.2129,1228297.190795,0
+PBI.US,D,20020506,000000,21.1773,21.4617,21.1726,21.2686,1251660.7474191,0
+PBI.US,D,20020507,000000,21.4876,21.4876,21.1621,21.2254,1336888.4867734,0
+PBI.US,D,20020508,000000,21.355,21.8757,21.3071,21.745,1257453.2271025,0
+PBI.US,D,20020509,000000,21.6164,21.6586,21.3358,21.3483,1409033.1757713,0
+PBI.US,D,20020510,000000,21.3483,21.3483,20.552,20.6847,3117096.3482863,0
+PBI.US,D,20020513,000000,20.9411,21.7978,20.9411,21.5693,1711803.7152006,0
+PBI.US,D,20020514,000000,21.77,22.3598,21.77,22.1658,1804691.6029213,0
+PBI.US,D,20020515,000000,22.1428,22.3847,21.9314,22.1475,1087189.3041565,0
+PBI.US,D,20020516,000000,22.209,22.2282,22.0024,22.0822,634147.43341323,0
+PBI.US,D,20020517,000000,21.6903,22.0448,21.6903,21.9737,850203.59420212,0
+PBI.US,D,20020520,000000,21.9737,21.9737,21.6423,21.7729,682740.13321656,0
+PBI.US,D,20020521,000000,21.844,22.0572,21.7624,21.9055,1327164.9497059,0
+PBI.US,D,20020522,000000,21.8757,21.9209,21.6327,21.7077,1280627.3100922,0
+PBI.US,D,20020523,000000,21.6826,21.9209,21.5021,21.7777,1120079.6367661,0
+PBI.US,D,20020524,000000,21.821,21.8344,21.5135,21.6106,620320.02234999,0
+PBI.US,D,20020528,000000,21.6644,21.6644,21.3762,21.4454,644051.07453991,0
+PBI.US,D,20020529,000000,21.4521,21.6106,21.2859,21.4165,728715.59831026,0
+PBI.US,D,20020530,000000,21.2955,21.5693,21.0784,21.1678,1355947.244064,0
+PBI.US,D,20020531,000000,21.1678,21.6049,21.1294,21.3483,1381555.3345123,0
+PBI.US,D,20020603,000000,21.2465,21.5847,21.0179,21.0707,1283059.235423,0
+PBI.US,D,20020604,000000,20.9844,21.4569,20.9152,21.3714,1630313.3953401,0
+PBI.US,D,20020605,000000,21.3714,21.6221,21.359,21.6106,1535559.9210644,0
+PBI.US,D,20020606,000000,21.6826,21.9987,21.4982,21.5942,1263442.467868,0
+PBI.US,D,20020607,000000,21.5021,21.8402,21.3762,21.6644,1041774.9725188,0
+PBI.US,D,20020610,000000,21.6644,21.8757,21.4387,21.5847,701429.31281355,0
+PBI.US,D,20020611,000000,21.7153,22.1303,21.5741,21.5741,932624.62521225,0
+PBI.US,D,20020612,000000,21.6826,22.0448,21.6644,22.0074,1237828.1310362,0
+PBI.US,D,20020613,000000,21.894,21.9209,21.5587,21.5942,1298010.9955261,0
+PBI.US,D,20020614,000000,21.5942,21.7911,21.0381,21.7652,1412017.9060468,0
+PBI.US,D,20020617,000000,21.8757,22.3387,21.7978,22.2907,797118.70355874,0
+PBI.US,D,20020618,000000,22.3387,22.4636,21.9131,21.9852,2508926.5830151,0
+PBI.US,D,20020619,000000,21.4271,21.5587,21.2753,21.3157,3896842.8181143,0
+PBI.US,D,20020620,000000,21.2177,21.4118,21.114,21.1581,1298010.9955261,0
+PBI.US,D,20020621,000000,20.8326,21.2753,20.8008,20.8624,2351187.700161,0
+PBI.US,D,20020624,000000,20.9055,21.6327,20.8326,21.3963,1757783.34455,0
+PBI.US,D,20020625,000000,21.3762,21.479,20.6596,20.6596,1520980.8618467,0
+PBI.US,D,20020626,000000,20.6654,20.7604,20.0151,20.6193,1975890.4012729,0
+PBI.US,D,20020627,000000,20.8565,20.9844,20.3629,20.9007,2175129.2154035,0
+PBI.US,D,20020628,000000,20.7748,21.09,20.577,20.7067,2336607.5998792,0
+PBI.US,D,20020701,000000,20.8412,20.8412,20.0862,20.1486,1126631.0520515,0
+PBI.US,D,20020702,000000,19.9421,19.969,19.4282,19.6789,1489582.3738428,0
+PBI.US,D,20020703,000000,19.7048,20.0487,19.3705,19.9584,1355577.6663703,0
+PBI.US,D,20020705,000000,19.969,20.871,19.969,20.8191,520884.88359957,0
+PBI.US,D,20020708,000000,20.8565,21.0275,20.0862,20.4636,1438188.171015,0
+PBI.US,D,20020709,000000,20.4377,20.5934,20.0112,20.0112,1636114.203535,0
+PBI.US,D,20020710,000000,20.0112,20.6481,19.652,19.7864,2367260.6861122,0
+PBI.US,D,20020711,000000,19.7864,20.3858,19.5079,20.3205,2283534.160939,0
+PBI.US,D,20020712,000000,20.2677,20.3811,19.6846,19.87,1520232.336884,0
+PBI.US,D,20020715,000000,19.823,20.1928,19.1919,20.1928,2926645.154754,0
+PBI.US,D,20020716,000000,19.5492,20.3273,19.5492,19.6635,1816090.2118455,0
+PBI.US,D,20020717,000000,19.9421,20.3561,19.1333,19.8143,1902254.908733,0
+PBI.US,D,20020718,000000,19.9133,20.043,19.5492,19.8182,1590134.5741856,0
+PBI.US,D,20020719,000000,20.332,20.5876,19.5492,19.604,2739936.586035,0
+PBI.US,D,20020722,000000,19.5492,19.7864,18.6031,19.1074,3237645.304517,0
+PBI.US,D,20020723,000000,19.0526,19.288,17.9364,18.2496,2766472.2644411,0
+PBI.US,D,20020724,000000,18.1237,18.8729,18.0363,18.8442,2546681.8073501,0
+PBI.US,D,20020725,000000,18.6146,19.1487,18.4647,19.0574,2894127.5230297,0
+PBI.US,D,20020726,000000,19.0795,19.7596,18.897,19.5079,1473136.687006,0
+PBI.US,D,20020729,000000,19.652,20.3061,19.6309,20.3061,1264929.1071542,0
+PBI.US,D,20020730,000000,20.3061,20.3061,19.797,20.1005,1792363.3239113,0
+PBI.US,D,20020731,000000,20.0718,20.332,19.652,20.332,2117377.2351804,0
+PBI.US,D,20020801,000000,20.2755,20.332,19.652,19.7442,987573.02028293,0
+PBI.US,D,20020802,000000,19.7442,19.7913,18.9623,19.1977,1308849.5120582,0
+PBI.US,D,20020805,000000,19.1977,19.2985,18.3255,18.337,1645645.1437764,0
+PBI.US,D,20020806,000000,18.7693,19.1151,18.6146,18.7328,2633592.9470725,0
+PBI.US,D,20020807,000000,18.8442,19.069,18.5195,18.9892,1506408.0490125,0
+PBI.US,D,20020808,000000,19.1151,19.3821,18.7049,19.3426,1873285.2228683,0
+PBI.US,D,20020809,000000,19.3476,19.4503,18.9344,19.2745,1199140.1134235,0
+PBI.US,D,20020812,000000,18.897,19.1094,18.6319,18.897,1383241.8580721,0
+PBI.US,D,20020813,000000,18.897,19.3821,18.8058,18.9133,1709192.7268746,0
+PBI.US,D,20020814,000000,19.0324,19.9479,18.7693,19.9345,1409965.9690489,0
+PBI.US,D,20020815,000000,19.9345,20.0718,19.5492,19.6846,1261755.9443081,0
+PBI.US,D,20020816,000000,19.4234,20.0718,19.3705,19.797,1675175.9630972,0
+PBI.US,D,20020819,000000,19.4984,20.0718,19.4503,19.7692,1642093.0336613,0
+PBI.US,D,20020820,000000,19.6789,19.7384,19.3984,19.4877,1549013.5901782,0
+PBI.US,D,20020821,000000,19.7317,19.9421,19.4023,19.8758,1464724.8904851,0
+PBI.US,D,20020822,000000,20.0487,20.1775,19.8374,20.091,1185310.6202324,0
+PBI.US,D,20020823,000000,20.0372,20.0372,19.3705,19.3984,1042150.796596,0
+PBI.US,D,20020826,000000,19.5329,19.7048,18.9729,19.3591,1336138.9207467,0
+PBI.US,D,20020827,000000,19.4926,19.5665,19.262,19.2831,1687323.096984,0
+PBI.US,D,20020828,000000,19.24,19.4436,19.2044,19.3821,1950473.866587,0
+PBI.US,D,20020829,000000,19.262,19.3476,19.1074,19.142,1817407.1577118,0
+PBI.US,D,20020830,000000,19.1276,19.288,18.9172,19.0469,1409033.1757713,0
+PBI.US,D,20020903,000000,18.6578,18.6578,18.3149,18.4704,2264282.8068221,0
+PBI.US,D,20020904,000000,18.435,18.6031,18.3053,18.5243,1943932.8619408,0
+PBI.US,D,20020905,000000,18.2611,18.3793,18.1237,18.1804,1279697.6400064,0
+PBI.US,D,20020906,000000,18.4418,18.6415,18.3793,18.3947,921604.96355706,0
+PBI.US,D,20020909,000000,18.1804,18.4983,18.0575,18.4418,1409780.6596702,0
+PBI.US,D,20020910,000000,18.4704,18.5877,18.409,18.509,1596865.0524664,0
+PBI.US,D,20020911,000000,18.5243,18.5484,18.2496,18.2611,1523040.086292,0
+PBI.US,D,20020912,000000,18.1276,18.1276,17.6829,17.752,1993837.3022907,0
+PBI.US,D,20020913,000000,17.752,17.8606,17.485,17.6214,2279040.9290351,0
+PBI.US,D,20020916,000000,17.6301,17.7117,17.413,17.6079,1320247.0799185,0
+PBI.US,D,20020917,000000,17.7117,17.7914,17.3477,17.3477,2522573.890019,0
+PBI.US,D,20020918,000000,17.1873,17.3669,17.0796,17.1873,1669005.5772086,0
+PBI.US,D,20020919,000000,17.169,17.169,16.8155,16.9403,2805722.4565738,0
+PBI.US,D,20020920,000000,16.8155,17.3265,16.8155,17.093,3805635.20757,0
+PBI.US,D,20020923,000000,17.093,17.1594,16.7886,17.1056,2075886.6734793,0
+PBI.US,D,20020924,000000,16.9259,17.0998,16.462,16.5216,1926929.1648397,0
+PBI.US,D,20020925,000000,16.6811,16.9615,16.2901,16.8443,1370340.9939029,0
+PBI.US,D,20020926,000000,16.8683,16.8683,16.3716,16.4947,2320911.4790691,0
+PBI.US,D,20020927,000000,16.4947,16.6811,16.3582,16.4254,1838900.963525,0
+PBI.US,D,20020930,000000,16.266,16.2901,15.7531,16.0249,2988883.0794335,0
+PBI.US,D,20021001,000000,16.1075,16.9259,16.0624,16.806,1836276.4413679,0
+PBI.US,D,20021002,000000,16.806,16.8847,16.3045,16.3045,1482857.1008817,0
+PBI.US,D,20021003,000000,16.3958,16.5888,16.0787,16.2094,1004391.4080052,0
+PBI.US,D,20021004,000000,16.341,16.51,16.0518,16.3247,1571254.8798902,0
+PBI.US,D,20021007,000000,16.266,16.341,15.4803,15.5063,1625459.9553179,0
+PBI.US,D,20021008,000000,15.6398,15.6916,15.0029,15.5004,2406139.2184234,0
+PBI.US,D,20021009,000000,15.4861,15.4861,15.0778,15.1373,968695.40811537,0
+PBI.US,D,20021010,000000,15.1077,16.0192,15.1077,15.9251,1679657.743298,0
+PBI.US,D,20021011,000000,15.9759,16.806,15.9298,16.806,1242880.4142685,0
+PBI.US,D,20021014,000000,16.7213,16.7953,16.4861,16.7579,1094477.7927014,0
+PBI.US,D,20021015,000000,17.2122,17.4504,17.0796,17.4504,1299319.6128809,0
+PBI.US,D,20021016,000000,17.4504,17.6012,16.6579,16.8847,1167179.4508997,0
+PBI.US,D,20021017,000000,17.3418,17.6012,17.1738,17.4686,1005324.2012827,0
+PBI.US,D,20021018,000000,17.3861,17.6012,16.9134,17.3909,1823194.4320756,0
+PBI.US,D,20021021,000000,17.0796,18.3408,17.0392,18.1545,1268851.8360269,0
+PBI.US,D,20021022,000000,18.1362,18.4418,17.8653,18.1661,1600039.2563763,0
+PBI.US,D,20021023,000000,18.0864,18.3408,17.6925,18.2342,1022144.6711328,0
+PBI.US,D,20021024,000000,18.2496,18.3149,17.6368,17.7328,1186995.0616645,0
+PBI.US,D,20021025,000000,17.7155,18.4176,17.7155,18.2564,1701897.991946,0
+PBI.US,D,20021028,000000,18.3899,18.3899,17.802,17.8298,1206805.4671095,0
+PBI.US,D,20021029,000000,17.8653,17.9998,17.2535,17.5081,1108866.3372207,0
+PBI.US,D,20021030,000000,17.5081,17.9077,17.5022,17.7876,1135223.9936955,0
+PBI.US,D,20021031,000000,17.728,17.9028,17.534,17.6301,1256898.3400301,0
+PBI.US,D,20021101,000000,17.6301,17.6886,17.4225,17.485,2416785.1381292,0
+PBI.US,D,20021104,000000,17.7645,17.8491,17.3803,17.3861,1764137.9987534,0
+PBI.US,D,20021105,000000,17.4735,17.6829,17.3265,17.6301,1822077.3704831,0
+PBI.US,D,20021106,000000,17.6588,17.7645,17.3909,17.7155,1207741.383579,0
+PBI.US,D,20021107,000000,17.581,17.6012,17.3418,17.4504,1155776.6777198,0
+PBI.US,D,20021108,000000,17.3265,17.4225,16.9192,17.0047,2177556.9764786,0
+PBI.US,D,20021111,000000,16.8981,16.9087,16.635,16.7339,1863563.7679285,0
+PBI.US,D,20021112,000000,16.7339,17.0998,16.6811,16.9711,2202601.8513429,0
+PBI.US,D,20021113,000000,16.9989,17.6829,16.8222,17.6463,1954209.203953,0
+PBI.US,D,20021114,000000,17.7818,18.0806,17.6588,18.0518,1415388.8710387,0
+PBI.US,D,20021115,000000,17.9191,18.1276,17.7914,18.1276,1372401.2594122,0
+PBI.US,D,20021118,000000,18.1276,18.2611,17.825,17.8606,927388.07366519,0
+PBI.US,D,20021119,000000,17.8432,17.9538,17.5129,17.6588,831141.71371968,0
+PBI.US,D,20021120,000000,17.7041,18.1429,17.6588,18.1429,1185310.6202324,0
+PBI.US,D,20021121,000000,18.215,18.6387,18.215,18.5032,1467156.815816,0
+PBI.US,D,20021122,000000,18.288,18.6098,18.1853,18.4704,1472763.9861206,0
+PBI.US,D,20021125,000000,18.5032,18.5877,18.0518,18.1853,1636488.9865483,0
+PBI.US,D,20021126,000000,18.191,18.3408,18.0363,18.0921,1335574.664099,0
+PBI.US,D,20021127,000000,18.2419,18.7328,18.2342,18.6473,796367.05540426,0
+PBI.US,D,20021129,000000,18.5292,18.8547,18.5292,18.7174,694509.36089838,0
+PBI.US,D,20021202,000000,19.2457,19.5079,18.2419,18.4801,3078969.4641297,0
+PBI.US,D,20021203,000000,18.5292,18.6098,18.1497,18.1747,1531446.6774933,0
+PBI.US,D,20021204,000000,18.1747,18.2668,17.9191,18.0258,2255868.9281734,0
+PBI.US,D,20021205,000000,18.0296,18.2044,17.9605,18.1046,1491264.733147,0
+PBI.US,D,20021206,000000,17.7569,18.1699,17.7569,18.0258,2145040.3858184,0
+PBI.US,D,20021209,000000,18.0162,18.0411,17.7876,17.8125,1797593.6290748,0
+PBI.US,D,20021210,000000,17.8653,17.9729,17.7914,17.9077,1470896.3174376,0
+PBI.US,D,20021211,000000,17.9077,18.119,17.7041,18.0959,1155220.7495834,0
+PBI.US,D,20021212,000000,18.0921,18.5118,17.9499,18.4311,1570134.695106,0
+PBI.US,D,20021213,000000,18.435,18.435,17.8298,17.8961,3233342.5873116,0
+PBI.US,D,20021216,000000,17.9028,18.2668,17.9028,18.2668,1720215.5117215,0
+PBI.US,D,20021217,000000,18.3197,18.3197,17.9316,17.9499,1457996.4943322,0
+PBI.US,D,20021218,000000,17.9729,17.9998,17.5753,17.7405,2029535.3843083,0
+PBI.US,D,20021219,000000,17.6416,17.8365,17.2698,17.4168,2009158.6400876,0
+PBI.US,D,20021220,000000,17.4955,17.6588,17.4063,17.4735,1849740.5211209,0
+PBI.US,D,20021223,000000,17.3996,17.6301,17.3861,17.5868,1075601.2215978,0
+PBI.US,D,20021224,000000,17.4686,17.6012,17.4504,17.4955,400331.76311313,0
+PBI.US,D,20021226,000000,17.5022,17.6723,17.3861,17.4571,1413139.1318949,0
+PBI.US,D,20021227,000000,17.3861,17.4447,17.1527,17.2391,535838.72583058,0
+PBI.US,D,20021230,000000,17.2391,17.2986,17.0634,17.2766,1547341.6415133,0
+PBI.US,D,20021231,000000,17.2603,17.3707,17.1738,17.3131,1035230.8446808,0
+PBI.US,D,20030102,000000,17.4504,17.6617,17.3669,17.6588,1544530.7689135,0
+PBI.US,D,20030103,000000,17.7041,17.7328,17.4534,17.6781,1288668.4878554,0
+PBI.US,D,20030106,000000,17.6012,18.2083,17.6012,18.0921,1460425.2964714,0
+PBI.US,D,20030107,000000,17.9729,18.0411,17.6588,17.7405,2052333.6432208,0
+PBI.US,D,20030108,000000,17.7405,17.7569,17.5272,17.6301,1271285.8434854,0
+PBI.US,D,20030109,000000,17.6214,18.0478,17.6214,17.8961,1236335.2453666,0
+PBI.US,D,20030110,000000,17.7645,17.9605,17.6617,17.7876,1427154.9755288,0
+PBI.US,D,20030113,000000,17.8125,17.8961,17.581,17.752,780113.96539378,0
+PBI.US,D,20030114,000000,17.752,17.9451,17.6301,17.8922,1424167.1220616,0
+PBI.US,D,20030115,000000,17.8922,17.9672,17.7722,17.9191,1475191.7471957,0
+PBI.US,D,20030116,000000,17.8961,18.1747,17.8961,18.0258,2060559.0892989,0
+PBI.US,D,20030117,000000,18.0296,18.119,17.7914,17.9316,1639852.6640929,0
+PBI.US,D,20030121,000000,18.0258,18.0478,17.7761,17.7914,1728629.3903703,0
+PBI.US,D,20030122,000000,17.6617,17.9998,17.5215,17.6079,1464165.8391568,0
+PBI.US,D,20030123,000000,17.7347,18.0921,17.5974,18.0518,921226.01628804,0
+PBI.US,D,20030124,000000,18.021,18.021,17.2986,17.3131,856364.61051535,0
+PBI.US,D,20030127,000000,17.3188,17.4639,17.0998,17.2698,1089246.4464739,0
+PBI.US,D,20030128,000000,17.3544,17.8365,17.3188,17.7876,1027009.5628583,0
+PBI.US,D,20030129,000000,17.5484,17.8365,17.3477,17.7876,1723023.2611296,0
+PBI.US,D,20030130,000000,17.7041,17.7117,17.1268,17.1738,1716667.5658622,0
+PBI.US,D,20030131,000000,17.093,17.4955,16.9663,17.2515,2083173.0798964,0
+PBI.US,D,20030203,000000,17.2286,17.3601,17.0106,17.195,2201111.0478011,0
+PBI.US,D,20030204,000000,17.1738,17.289,16.9615,17.2391,1309230.5414551,0
+PBI.US,D,20030205,000000,17.2391,17.3909,17.0392,17.0903,1743016.8938257,0
+PBI.US,D,20030206,000000,17.093,17.3601,17.0691,17.1219,1108494.6773992,0
+PBI.US,D,20030207,000000,17.2122,17.2343,16.9711,17.0191,1129426.3086924,0
+PBI.US,D,20030210,000000,17.0047,17.2017,16.8337,17.0748,1559108.7870672,0
+PBI.US,D,20030211,000000,17.1478,17.2833,16.9298,17.0191,1248107.5962401,0
+PBI.US,D,20030212,000000,17.0258,17.1478,16.9663,17.0047,1182322.7667652,0
+PBI.US,D,20030213,000000,17.0047,17.0191,16.7521,16.9134,1351462.3406714,0
+PBI.US,D,20030214,000000,16.9134,17.1873,16.8683,17.1873,815435.18227027,0
+PBI.US,D,20030218,000000,17.2939,17.4955,17.2833,17.3764,989069.02914439,0
+PBI.US,D,20030219,000000,17.4686,17.4793,17.0903,17.1594,1045319.7951863,0
+PBI.US,D,20030220,000000,17.193,17.2246,16.9817,17.0383,1207179.209059,0
+PBI.US,D,20030221,000000,17.093,17.1478,16.8847,17.0634,2542942.3057285,0
+PBI.US,D,20030224,000000,16.9864,16.9913,16.7406,16.7453,1232037.7334806,0
+PBI.US,D,20030225,000000,16.4793,16.7262,16.3716,16.7213,1552196.1225996,0
+PBI.US,D,20030226,000000,16.6993,16.6993,16.4523,16.5379,1298573.1700462,0
+PBI.US,D,20030227,000000,16.5762,16.5762,16.341,16.4523,2332121.6554228,0
+PBI.US,D,20030228,000000,16.5888,16.8222,16.5158,16.6089,1530890.7493569,0
+PBI.US,D,20030303,000000,16.6618,16.853,16.5379,16.5888,2210822.0921014,0
+PBI.US,D,20030304,000000,16.6118,16.6397,16.4572,16.4947,1915529.5148517,0
+PBI.US,D,20030305,000000,16.462,16.5974,16.3766,16.4523,1729750.6162185,0
+PBI.US,D,20030306,000000,16.3716,16.5158,16.2613,16.4409,1206428.6019685,0
+PBI.US,D,20030307,000000,16.266,16.5888,16.1805,16.5254,1329596.8750367,0
+PBI.US,D,20030310,000000,16.2901,16.2987,15.998,15.998,1261006.3782815,0
+PBI.US,D,20030311,000000,15.9759,16.2823,15.9702,16.0192,1263994.2317488,0
+PBI.US,D,20030312,000000,16.0249,16.1316,15.7588,16.0461,1426970.707214,0
+PBI.US,D,20030313,000000,16.266,16.6397,16.0826,16.6118,1091113.074093,0
+PBI.US,D,20030314,000000,16.6522,16.853,16.5379,16.7453,1352959.3905968,0
+PBI.US,D,20030317,000000,16.6676,17.2698,16.5762,17.2698,1158212.7673064,0
+PBI.US,D,20030318,000000,17.2833,17.4504,17.0634,17.4063,1352769.9169623,0
+PBI.US,D,20030319,000000,17.363,17.5272,17.2833,17.3601,1116348.4636557,0
+PBI.US,D,20030320,000000,17.3131,17.6214,17.1641,17.2515,1070370.9164342,0
+PBI.US,D,20030321,000000,17.363,17.5484,17.2391,17.5484,1789928.2753888,0
+PBI.US,D,20030324,000000,17.5215,17.5484,16.9087,16.9336,1134854.4160019,0
+PBI.US,D,20030325,000000,16.9087,17.2189,16.853,17.1641,1095973.8015628,0
+PBI.US,D,20030326,000000,17.1219,17.1641,16.9663,17.0748,838796.65676651,0
+PBI.US,D,20030327,000000,16.9615,17.2535,16.9039,17.1478,2088969.7238355,0
+PBI.US,D,20030328,000000,17.1449,17.2122,17.0691,17.1449,1178023.1727514,0
+PBI.US,D,20030331,000000,16.9615,17.1873,16.9087,17.0796,2172510.9396299,0
+PBI.US,D,20030401,000000,17.0691,17.2286,16.9087,17.1527,1744887.6857005,0
+PBI.US,D,20030402,000000,17.3669,17.6214,17.3418,17.5407,1639103.0980663,0
+PBI.US,D,20030403,000000,17.5925,17.8539,17.4168,17.6261,1145877.2008488,0
+PBI.US,D,20030404,000000,17.6829,17.7569,17.5022,17.7328,1525279.4147965,0
+PBI.US,D,20030407,000000,18.0037,18.1545,17.728,17.7453,1129426.3086924,0
+PBI.US,D,20030408,000000,17.7761,17.7761,17.363,17.6012,1360438.3938402,0
+PBI.US,D,20030409,000000,17.7117,17.9259,17.3477,17.3477,1212225.2459076,0
+PBI.US,D,20030410,000000,17.4793,17.825,17.3131,17.7818,1231293.3727736,0
+PBI.US,D,20030411,000000,17.8961,18.0575,17.4407,17.6463,1166063.4303711,0
+PBI.US,D,20030414,000000,17.7347,18.0921,17.7155,18.0921,778245.25564687,0
+PBI.US,D,20030415,000000,18.0864,18.3149,17.9364,18.1315,1284180.4612711,0
+PBI.US,D,20030416,000000,18.2611,18.3197,17.7818,17.8193,1032801.0014779,0
+PBI.US,D,20030417,000000,17.8193,17.8193,17.4955,17.7223,1508648.4185809,0
+PBI.US,D,20030421,000000,17.8164,18.215,17.752,18.0806,1162320.8055577,0
+PBI.US,D,20030422,000000,18.0296,18.6885,17.8922,18.6828,1689751.8991232,0
+PBI.US,D,20030423,000000,18.7174,18.9133,18.6319,18.8846,1349221.971103,0
+PBI.US,D,20030424,000000,18.7472,18.7597,18.5551,18.6992,1630879.7341159,0
+PBI.US,D,20030425,000000,18.6185,18.6828,18.3255,18.409,1084008.853863,0
+PBI.US,D,20030428,000000,18.4119,18.8268,18.4119,18.753,974865.79400393,0
+PBI.US,D,20030429,000000,18.7597,18.9672,18.5656,18.8729,964209.46365885,0
+PBI.US,D,20030430,000000,18.8211,18.9672,18.5368,18.7856,1316515.9068083,0
+PBI.US,D,20030501,000000,18.7271,18.9133,18.4485,18.9133,1033365.2581257,0
+PBI.US,D,20030502,000000,18.8595,19.1016,18.7856,19.0574,859920.88488607,0
+PBI.US,D,20030505,000000,19.0373,19.215,18.8336,18.9585,1437066.9451668,0
+PBI.US,D,20030506,000000,18.9412,19.2044,18.9133,19.0324,1062524.4176251,0
+PBI.US,D,20030507,000000,19.0324,19.0324,18.8268,18.8789,1436128.9465696,0
+PBI.US,D,20030508,000000,18.8595,18.8903,18.6146,18.7271,1261379.0791669,0
+PBI.US,D,20030509,000000,18.5195,19.1554,18.5195,19.1016,755070.13159335,0
+PBI.US,D,20030512,000000,19.0469,19.262,18.9941,19.1554,1320439.6767448,0
+PBI.US,D,20030513,000000,19.1276,19.1679,18.9537,18.9815,945147.58317639,0
+PBI.US,D,20030514,000000,19.092,19.1554,18.8268,18.9297,1068685.4339383,0
+PBI.US,D,20030515,000000,18.9297,19.1276,18.8662,18.9815,1360625.7853468,0
+PBI.US,D,20030516,000000,18.8058,19.0373,18.753,18.8595,1414822.532263,0
+PBI.US,D,20030519,000000,18.8595,19.0046,18.7597,18.7895,1213344.3896279,0
+PBI.US,D,20030520,000000,18.8173,19.1554,18.7328,19.069,2240354.9935502,0
+PBI.US,D,20030521,000000,18.9412,19.0277,18.7328,18.8336,1367348.9761801,0
+PBI.US,D,20030522,000000,18.8173,19.0469,18.7328,18.9585,1033923.2683899,0
+PBI.US,D,20030523,000000,19.0728,19.1679,18.9623,19.0632,930947.4712277,0
+PBI.US,D,20030527,000000,19.069,19.8029,19.0632,19.7548,1476312.9730438,0
+PBI.US,D,20030528,000000,19.7442,20.066,19.604,19.92,2315675.968586,0
+PBI.US,D,20030529,000000,19.9584,20.3387,19.8999,19.9479,1792172.8092128,0
+PBI.US,D,20030530,000000,19.993,20.5635,19.993,20.552,1637236.4704472,0
+PBI.US,D,20030602,000000,20.6317,21.0381,20.4636,20.6548,1952532.0499684,0
+PBI.US,D,20030603,000000,20.6548,20.8191,20.5483,20.7125,1174098.361751,0
+PBI.US,D,20030604,000000,20.7067,20.9794,20.552,20.6596,1639852.6640929,0
+PBI.US,D,20030605,000000,20.6654,20.6961,20.4127,20.5578,1544718.1604201,0
+PBI.US,D,20030606,000000,20.6914,21.188,20.6741,20.6961,1962999.9477429,0
+PBI.US,D,20030609,000000,20.6961,20.9007,20.5578,20.5578,1262501.346079,0
+PBI.US,D,20030610,000000,20.4636,20.6548,20.1448,20.2572,2253435.9617787,0
+PBI.US,D,20030611,000000,20.2572,20.3522,20.0112,20.2706,1989725.0997836,0
+PBI.US,D,20030612,000000,20.332,20.3965,20.091,20.2101,1964679.1838553,0
+PBI.US,D,20030613,000000,20.3858,20.4493,19.993,20.0151,1469959.3599042,0
+PBI.US,D,20030616,000000,20.1486,20.846,20.1169,20.7748,1044953.3406844,0
+PBI.US,D,20030617,000000,20.798,20.9458,20.6193,20.8758,1322685.2516329,0
+PBI.US,D,20030618,000000,20.8758,21.188,20.7307,21.0332,1113724.9825626,0
+PBI.US,D,20030619,000000,21.0381,21.1467,20.5876,20.603,1194656.2510949,0
+PBI.US,D,20030620,000000,20.6961,20.8008,20.5981,20.6788,1486595.5614395,0
+PBI.US,D,20030623,000000,20.6788,20.7067,20.332,20.332,1497057.2128305,0
+PBI.US,D,20030624,000000,20.2755,20.3753,20.1717,20.213,1252033.4483045,0
+PBI.US,D,20030625,000000,20.2572,20.3561,19.9584,20.0487,1173538.2693588,0
+PBI.US,D,20030626,000000,19.9824,20.3965,19.9315,20.091,1920015.4593082,0
+PBI.US,D,20030627,000000,20.1448,20.4945,20.0112,20.2312,1128495.5975428,0
+PBI.US,D,20030630,000000,20.2456,20.7067,20.2456,20.552,1726009.0324689,0
+PBI.US,D,20030701,000000,20.2341,20.2341,19.9632,20.2341,1779837.2427554,0
+PBI.US,D,20030702,000000,20.2514,20.627,20.2341,20.5693,1187366.721486,0
+PBI.US,D,20030703,000000,20.4377,20.5693,20.1775,20.3522,558830.62263315,0
+PBI.US,D,20030707,000000,20.7067,21.2955,20.6317,20.9353,1237272.2028999,0
+PBI.US,D,20030708,000000,20.9353,21.1409,20.7067,21.1352,780299.27477258,0
+PBI.US,D,20030709,000000,21.0784,21.1409,20.408,20.6788,1212416.80167,0
+PBI.US,D,20030710,000000,20.5876,20.5981,20.2341,20.4377,1028504.5306559,0
+PBI.US,D,20030711,000000,20.4493,20.5406,20.213,20.3465,1423420.6792266,0
+PBI.US,D,20030714,000000,20.3465,20.5299,20.262,20.332,1441737.1579383,0
+PBI.US,D,20030715,000000,20.3858,20.4032,19.9315,20.1072,1555936.6652852,0
+PBI.US,D,20030716,000000,20.1717,20.2572,19.5598,19.8335,1459863.1219514,0
+PBI.US,D,20030717,000000,19.8758,19.9133,19.6261,19.652,1093354.4847255,0
+PBI.US,D,20030718,000000,19.7864,19.9709,19.6366,19.8999,978980.07863891,0
+PBI.US,D,20030721,000000,19.797,19.8874,19.3821,19.7864,1462669.8302955,0
+PBI.US,D,20030722,000000,19.92,20.1072,19.823,19.9085,1903936.2269733,0
+PBI.US,D,20030723,000000,19.969,20.0112,19.7625,19.969,1217460.7563907,0
+PBI.US,D,20030724,000000,20.1448,20.3811,19.8999,19.9036,1193724.4988813,0
+PBI.US,D,20030725,000000,19.9584,20.3387,19.8758,20.3387,1245123.9070287,0
+PBI.US,D,20030728,000000,20.3387,20.5242,20.2245,20.454,1356884.2015973,0
+PBI.US,D,20030729,000000,20.3858,20.5483,20.1832,20.2879,1386602.4124248,0
+PBI.US,D,20030730,000000,20.332,20.332,19.9584,20.0372,947015.25185939,0
+PBI.US,D,20030731,000000,20.091,20.5348,20.091,20.3858,1487711.581968,0
+PBI.US,D,20030801,000000,20.3858,20.5242,20.3522,20.4435,1423047.9783412,0
+PBI.US,D,20030804,000000,20.3858,20.7269,20.2946,20.6914,1411087.1948971,0
+PBI.US,D,20030805,000000,20.2946,20.2946,20.2044,20.2946,2112331.1983319,0
+PBI.US,D,20030806,000000,20.2418,20.577,19.9315,20.2994,1513692.3733017,0
+PBI.US,D,20030807,000000,20.3965,20.5242,20.2755,20.454,1062708.6859399,0
+PBI.US,D,20030808,000000,20.454,20.454,20.3061,20.3965,757685.2841751,0
+PBI.US,D,20030811,000000,20.3753,20.6356,20.3205,20.5819,725917.21847756,0
+PBI.US,D,20030812,000000,20.5819,20.5819,20.2514,20.3561,1274645.3567743,0
+PBI.US,D,20030813,000000,20.3858,20.5981,20.3168,20.5079,862724.47003842,0
+PBI.US,D,20030814,000000,20.5079,20.8624,20.4281,20.7788,695259.96798892,0
+PBI.US,D,20030815,000000,20.7788,20.7855,20.4945,20.7748,336979.90003293,0
+PBI.US,D,20030818,000000,20.7604,20.8758,20.6847,20.8565,822915.22657755,0
+PBI.US,D,20030819,000000,20.8624,20.9575,20.6596,20.7855,780113.96539378,0
+PBI.US,D,20030820,000000,20.6548,20.7604,20.5578,20.7183,914685.01164188,0
+PBI.US,D,20030821,000000,20.7442,20.8326,20.4762,20.6423,1833105.3606498,0
+PBI.US,D,20030822,000000,20.627,20.7384,20.2514,20.2514,1263246.7478499,0
+PBI.US,D,20030825,000000,20.2514,20.3753,20.213,20.3205,912622.66400475,0
+PBI.US,D,20030826,000000,20.3205,20.5079,20.2514,20.4838,1495190.5852114,0
+PBI.US,D,20030827,000000,20.3629,20.6654,20.3465,20.6078,706102.64877672,0
+PBI.US,D,20030828,000000,20.6548,20.7557,20.332,20.7183,618822.97242462,0
+PBI.US,D,20030829,000000,20.6788,20.8883,20.5635,20.8681,687786.17006518,0
+PBI.US,D,20030902,000000,20.9757,21.0275,20.7307,21.0275,1160080.4359894,0
+PBI.US,D,20030903,000000,20.9757,21.0544,20.798,20.8825,1375198.598181,0
+PBI.US,D,20030904,000000,20.8825,21.4617,20.8681,21.3762,1690874.1660352,0
+PBI.US,D,20030905,000000,21.2418,21.4338,21.1621,21.2686,1445665.0921304,0
+PBI.US,D,20030908,000000,21.2955,21.4271,21.2418,21.4223,865152.23111352,0
+PBI.US,D,20030909,000000,21.4011,21.6049,21.3109,21.4617,1144568.583494,0
+PBI.US,D,20030910,000000,21.4387,21.4454,21.0784,21.0784,1596865.0524664,0
+PBI.US,D,20030911,000000,21.0784,21.0784,20.4377,20.6702,1975890.4012729,0
+PBI.US,D,20030912,000000,20.6702,20.7788,20.5348,20.7307,1168493.2735741,0
+PBI.US,D,20030915,000000,20.7307,20.7307,20.5299,20.627,769275.44886167,0
+PBI.US,D,20030916,000000,20.627,20.9757,20.627,20.9632,701246.08556259,0
+PBI.US,D,20030917,000000,20.893,20.9219,20.7384,20.8681,739937.22636708,0
+PBI.US,D,20030918,000000,20.9219,21.1073,20.798,21.0842,767406.73911476,0
+PBI.US,D,20030919,000000,21.1178,21.2129,21.0112,21.1073,1086821.8085907,0
+PBI.US,D,20030922,000000,20.9757,20.9757,20.7604,20.8565,772827.5589767,0
+PBI.US,D,20030923,000000,20.8681,21.3224,20.8681,21.2561,739749.83486043,0
+PBI.US,D,20030924,000000,21.2418,21.3714,21.0179,21.0179,1649759.4284113,0
+PBI.US,D,20030925,000000,20.9911,21.1073,20.7855,20.7855,1299509.0865154,0
+PBI.US,D,20030926,000000,20.7067,20.8412,20.5981,20.6654,1237643.8627214,0
+PBI.US,D,20030929,000000,20.6654,20.846,20.5079,20.7067,1257266.8766599,0
+PBI.US,D,20030930,000000,20.7125,20.7557,20.3858,20.5012,1170739.8895262,0
+PBI.US,D,20031001,000000,20.6356,21.1073,20.6078,21.0063,1148115.4882894,0
+PBI.US,D,20031002,000000,21.0275,21.1678,20.8326,20.9757,1054484.2809257,0
+PBI.US,D,20031003,000000,21.2418,21.6327,21.2418,21.3819,848522.27596186,0
+PBI.US,D,20031006,000000,21.991,22.3339,21.8853,22.0111,1746194.2209274,0
+PBI.US,D,20031007,000000,22.0111,22.3118,21.9602,22.2282,2183169.3521029,0
+PBI.US,D,20031008,000000,22.2033,22.2329,21.7978,21.9131,1244184.8673675,0
+PBI.US,D,20031009,000000,21.8901,22.4415,21.8901,21.9516,1493133.4428939,0
+PBI.US,D,20031010,000000,21.8997,22.1993,21.8267,21.9314,1057473.1754568,0
+PBI.US,D,20031013,000000,22.1532,22.2436,21.9602,22.0947,742362.90531434,0
+PBI.US,D,20031014,000000,22.2329,22.284,22.0275,22.2157,766288.63645839,0
+PBI.US,D,20031015,000000,22.4184,22.7402,22.3387,22.7075,1332586.8106317,0
+PBI.US,D,20031016,000000,22.7402,22.8746,22.5308,22.6643,1370340.9939029,0
+PBI.US,D,20031017,000000,22.6048,22.6586,21.991,22.209,1044574.3934154,0
+PBI.US,D,20031020,000000,22.3646,22.43,22.2436,22.2782,820481.2191189,0
+PBI.US,D,20031021,000000,22.2571,22.3003,22.0947,22.2397,1224748.2038717,0
+PBI.US,D,20031022,000000,22.1888,22.3003,21.916,22.2571,849270.80092456,0
+PBI.US,D,20031023,000000,22.1245,22.1706,21.7978,21.991,949447.17719019,0
+PBI.US,D,20031024,000000,21.9131,21.9813,20.332,21.6586,1351092.7629778,0
+PBI.US,D,20031027,000000,21.6586,21.9257,21.6586,21.723,884215.15265989,0
+PBI.US,D,20031028,000000,21.723,21.9852,21.6423,21.8853,1748063.9717383,0
+PBI.US,D,20031029,000000,21.7499,22.0111,21.6903,21.916,1013926.5125021,0
+PBI.US,D,20031030,000000,21.916,22.113,21.7153,21.894,778245.25564687,0
+PBI.US,D,20031031,000000,21.894,22.1658,21.894,21.991,914121.796058,0
+PBI.US,D,20031103,000000,21.991,22.1004,21.8556,21.9131,1191251.9720573,0
+PBI.US,D,20031104,000000,21.9131,22.0074,21.9131,21.9468,1077622.9677418,0
+PBI.US,D,20031105,000000,21.9468,22.0448,21.77,22.0111,1114106.0119595,0
+PBI.US,D,20031106,000000,21.9573,22.0505,21.8152,21.991,821790.87753763,0
+PBI.US,D,20031107,000000,21.991,22.2033,21.894,21.9314,974865.79400393,0
+PBI.US,D,20031110,000000,21.991,21.991,21.8152,21.8853,1059343.9673316,0
+PBI.US,D,20031111,000000,21.8853,21.8853,21.7373,21.8556,881600.00007814,0
+PBI.US,D,20031112,000000,21.7499,22.2571,21.7499,22.2571,656575.07356798,0
+PBI.US,D,20031113,000000,22.2571,22.4116,22.2436,22.4116,953369.90606282,0
+PBI.US,D,20031114,000000,22.3646,22.4636,21.916,21.9813,738442.25856956,0
+PBI.US,D,20031117,000000,21.9131,21.916,21.6164,21.7978,714328.09485492,0
+PBI.US,D,20031118,000000,21.8305,21.9516,21.5404,21.5693,697689.81119186,0
+PBI.US,D,20031119,000000,21.3483,21.4569,21.2686,21.3762,2172510.9396299,0
+PBI.US,D,20031120,000000,21.3762,21.3762,20.8681,20.8681,2250638.6230097,0
+PBI.US,D,20031121,000000,20.9219,20.9353,20.6481,20.7442,1326418.5068709,0
+PBI.US,D,20031124,000000,20.8133,21.1581,20.8133,21.1073,1190358.7392089,0
+PBI.US,D,20031125,000000,21.1352,21.2129,20.9959,21.0381,1027199.0364928,0
+PBI.US,D,20031126,000000,21.0381,21.2254,20.9632,21.1947,1172785.5801404,0
+PBI.US,D,20031128,000000,21.2465,21.3483,21.1352,21.2686,831885.03336273,0
+PBI.US,D,20031201,000000,21.2686,21.4011,21.1467,21.3819,1142697.7916193,0
+PBI.US,D,20031202,000000,21.4271,21.6826,21.3714,21.6375,2026543.3665854,0
+PBI.US,D,20031203,000000,21.6106,21.7153,21.5184,21.5404,1075226.4385844,0
+PBI.US,D,20031204,000000,21.5654,21.5654,21.2955,21.5021,1370154.6434602,0
+PBI.US,D,20031205,000000,21.3714,21.3714,21.0063,21.0957,1849550.0064226,0
+PBI.US,D,20031208,000000,21.0957,21.2561,20.9844,21.1245,763478.8049225,0
+PBI.US,D,20031209,000000,21.188,21.3071,20.7604,20.8008,1249231.9452801,0
+PBI.US,D,20031210,000000,20.8008,20.8008,20.5635,20.6596,1234464.4534918,0
+PBI.US,D,20031211,000000,20.7307,20.9296,20.6548,20.9007,1422105.8154884,0
+PBI.US,D,20031212,000000,20.893,20.9229,20.7748,20.846,1246233.6811736,0
+PBI.US,D,20031215,000000,20.9219,21.1467,20.7307,20.7604,1108494.6773992,0
+PBI.US,D,20031216,000000,20.7855,20.9794,20.7855,20.8508,1580043.5415523,0
+PBI.US,D,20031217,000000,20.8565,20.9007,20.5184,20.7604,1671991.348548,0
+PBI.US,D,20031218,000000,20.8681,20.8758,20.627,20.7307,1541909.3699482,0
+PBI.US,D,20031219,000000,20.8133,20.9353,20.4493,20.6788,1115036.7231092,0
+PBI.US,D,20031222,000000,20.6914,20.9219,20.6154,20.8412,997108.12477987,0
+PBI.US,D,20031223,000000,20.9458,21.236,20.9229,21.09,1055041.250126,0
+PBI.US,D,20031224,000000,21.0707,21.1581,20.9794,21.0275,432296.58989266,0
+PBI.US,D,20031226,000000,21.1352,21.2082,21.0602,21.1073,179609.55380854,0
+PBI.US,D,20031229,000000,21.114,21.4454,20.9296,21.4271,1465849.239525,0
+PBI.US,D,20031230,000000,21.4271,21.5462,21.2561,21.479,654146.27142895,0
+PBI.US,D,20031231,000000,21.5404,21.7777,21.5078,21.7373,1073549.2845999,0
+PBI.US,D,20040102,000000,21.6672,21.8556,21.6049,21.6644,1214283.429289,0
+PBI.US,D,20040105,000000,21.723,21.9573,21.723,21.9573,1080275.5986248,0
+PBI.US,D,20040106,000000,21.9573,22.0947,21.8305,22.089,1158025.3757996,0
+PBI.US,D,20040107,000000,21.991,22.0448,21.8152,21.916,1604150.4178195,0
+PBI.US,D,20040108,000000,21.8901,22.1197,21.8305,22.1197,933187.84079615,0
+PBI.US,D,20040109,000000,22.1197,22.1197,21.7018,21.869,1028315.0570214,0
+PBI.US,D,20040112,000000,21.869,22.1063,21.77,22.0448,701429.31281355,0
+PBI.US,D,20040113,000000,22.0572,22.1303,21.6826,21.8402,845899.83593263,0
+PBI.US,D,20040114,000000,21.8152,22.0448,21.6971,21.8489,1033175.7844912,0
+PBI.US,D,20040115,000000,21.9055,21.9055,21.4829,21.5741,1929354.843787,0
+PBI.US,D,20040116,000000,21.7077,21.7306,21.5078,21.6826,1063828.8707241,0
+PBI.US,D,20040120,000000,21.6672,21.6778,21.0842,21.5529,1078216.3741795,0
+PBI.US,D,20040121,000000,21.5587,21.5587,21.2955,21.4011,1435566.7720496,0
+PBI.US,D,20040122,000000,21.2686,21.3224,20.9699,21.0707,1623587.0813152,0
+PBI.US,D,20040123,000000,21.0707,21.114,20.8008,20.9911,1587143.5975266,0
+PBI.US,D,20040126,000000,20.9632,21.355,20.9094,21.3483,879175.36219481,0
+PBI.US,D,20040127,000000,21.4011,21.4665,21.2686,21.3358,1377069.3900557,0
+PBI.US,D,20040128,000000,21.4011,21.5654,21.3022,21.3483,1423047.9783412,0
+PBI.US,D,20040129,000000,21.3762,21.6164,21.3426,21.5337,1497619.3873504,0
+PBI.US,D,20040130,000000,21.5654,21.77,21.3483,21.7153,1693115.5766676,0
+PBI.US,D,20040202,000000,21.6672,21.916,21.5895,21.8489,1463606.7878287,0
+PBI.US,D,20040203,000000,21.8489,21.9209,21.6,21.6538,3782837.9897215,0
+PBI.US,D,20040204,000000,21.6221,21.6221,21.2859,21.3963,1720966.1188121,0
+PBI.US,D,20040205,000000,21.4011,21.6164,21.2955,21.4665,728530.28893147,0
+PBI.US,D,20040206,000000,21.4118,21.6971,21.4118,21.4617,1088687.3951458,0
+PBI.US,D,20040209,000000,21.4665,21.5251,21.3647,21.4118,965888.69977125,0
+PBI.US,D,20040210,000000,21.4118,21.5788,21.2955,21.479,899544.81896814,0
+PBI.US,D,20040211,000000,21.4118,21.5462,21.355,21.4876,2356980.1798444,0
+PBI.US,D,20040212,000000,21.4569,21.9209,21.4569,21.8046,1238951.4390123,0
+PBI.US,D,20040213,000000,21.8305,22.0822,21.6672,22.039,1435566.7720496,0
+PBI.US,D,20040217,000000,22.089,22.2329,22.0611,22.2157,1413325.4823376,0
+PBI.US,D,20040218,000000,22.0726,22.1004,21.9314,22.0216,1192037.9753213,0
+PBI.US,D,20040219,000000,22.1532,22.3964,22.1532,22.306,2119429.1721784,0
+PBI.US,D,20040220,000000,22.306,22.3387,22.0448,22.284,1255772.9499262,0
+PBI.US,D,20040223,000000,22.2907,22.3185,22.0024,22.0841,1897958.4379111,0
+PBI.US,D,20040224,000000,22.089,22.2436,21.9314,21.9372,2441272.0027293,0
+PBI.US,D,20040225,000000,21.9679,22.1245,21.8853,22.0822,864969.00386256,0
+PBI.US,D,20040226,000000,22.0822,22.1428,21.9314,21.991,933376.27336673,0
+PBI.US,D,20040227,000000,22.0448,22.3185,21.9813,22.1245,1072988.1511438,0
+PBI.US,D,20040301,000000,22.2571,22.478,22.1706,22.4348,950383.09365954,0
+PBI.US,D,20040302,000000,22.4348,22.5692,22.2945,22.5078,1224748.2038717,0
+PBI.US,D,20040303,000000,22.5078,22.8373,22.4972,22.671,1300258.652542,0
+PBI.US,D,20040304,000000,22.671,23.234,22.5923,23.1206,1997764.195419,0
+PBI.US,D,20040305,000000,23.1148,23.426,22.9112,23.1523,915056.67146342,0
+PBI.US,D,20040308,000000,23.2848,23.3818,22.9525,22.9525,931319.13104924,0
+PBI.US,D,20040309,000000,23.0572,23.234,22.8373,22.9525,1430336.4668862,0
+PBI.US,D,20040310,000000,23.0351,23.0351,22.4462,22.4636,1830113.3429268,0
+PBI.US,D,20040311,000000,22.4684,22.6586,22.0947,22.1572,1378187.4927121,0
+PBI.US,D,20040312,000000,22.1821,22.4233,22.0841,22.4184,1087005.0358416,0
+PBI.US,D,20040315,000000,22.3905,22.4348,22.0505,22.1475,1390528.2644893,0
+PBI.US,D,20040316,000000,22.2282,22.4233,22.1706,22.3492,1258759.7623295,0
+PBI.US,D,20040317,000000,22.43,22.4722,22.3598,22.3847,887955.69534549,0
+PBI.US,D,20040318,000000,22.3905,22.4722,22.2033,22.3339,1156717.7995087,0
+PBI.US,D,20040319,000000,22.2571,22.381,22.0947,22.284,962901.88736797,0
+PBI.US,D,20040322,000000,22.1532,22.2282,21.6903,21.869,1122141.9844032,0
+PBI.US,D,20040323,000000,21.991,22.1532,21.8556,21.9602,1373888.9397622,0
+PBI.US,D,20040324,000000,22.0726,22.1706,21.9468,22.0947,1066448.1875616,0
+PBI.US,D,20040325,000000,22.1658,22.4348,22.0726,22.4348,844037.37256928,0
+PBI.US,D,20040326,000000,22.3003,22.4348,22.0505,22.0505,934680.72646583,0
+PBI.US,D,20040329,000000,22.1245,22.4722,22.0947,22.4184,868892.77379911,0
+PBI.US,D,20040330,000000,22.3118,22.671,22.2033,22.6095,656203.41374645,0
+PBI.US,D,20040331,000000,22.6162,22.9343,22.4184,22.7979,899731.16941087,0
+PBI.US,D,20040401,000000,22.9006,23.1033,22.7825,23.013,1049993.1311496,0
+PBI.US,D,20040402,000000,23.2474,23.2522,22.793,23.1033,1223250.1128824,0
+PBI.US,D,20040405,000000,23.1033,23.3973,23.0774,23.3761,916360.08349858,0
+PBI.US,D,20040406,000000,23.2474,23.354,23.1772,23.3021,701617.74538413,0
+PBI.US,D,20040407,000000,23.2223,23.2666,22.9227,23.0072,903845.45404586,0
+PBI.US,D,20040408,000000,23.1389,23.2666,22.8833,22.9006,818428.24105711,0
+PBI.US,D,20040412,000000,22.9006,23.0917,22.9006,23.0072,666109.13700098,0
+PBI.US,D,20040413,000000,23.0889,23.1897,22.8833,22.9371,670402.48463122,0
+PBI.US,D,20040414,000000,22.9813,23.0177,22.6421,22.7661,629288.78807126,0
+PBI.US,D,20040415,000000,22.7498,22.8679,22.5923,22.8373,734508.07799374,0
+PBI.US,D,20040416,000000,22.917,22.917,22.6874,22.8477,504817.10296789,0
+PBI.US,D,20040419,000000,22.7661,23.0177,22.5798,22.963,462948.63506168,0
+PBI.US,D,20040420,000000,22.9679,23.1283,22.9525,23.0399,996545.9502599,0
+PBI.US,D,20040421,000000,23.0399,23.354,22.793,23.2906,1439308.3557992,0
+PBI.US,D,20040422,000000,23.2474,23.7545,23.183,23.6499,1378187.4927121,0
+PBI.US,D,20040423,000000,23.694,23.7786,23.4501,23.7718,731333.8740838,0
+PBI.US,D,20040426,000000,23.7296,23.7997,23.3761,23.3973,1181392.0556156,0
+PBI.US,D,20040427,000000,23.8093,24.134,23.7171,23.8343,1660035.7704234,0
+PBI.US,D,20040428,000000,23.7007,23.792,23.598,23.7065,1389218.6060705,0
+PBI.US,D,20040429,000000,23.7065,24.0225,23.6441,23.7363,1846187.369942,0
+PBI.US,D,20040430,000000,23.7421,23.964,23.4068,23.4068,2034761.5252163,0
+PBI.US,D,20040503,000000,23.5403,23.8093,23.4807,23.7527,1218019.807719,0
+PBI.US,D,20040504,000000,23.8862,24.0494,23.7007,23.8621,1421736.2377947,0
+PBI.US,D,20040505,000000,23.7833,24.1637,23.7296,23.8573,1060653.6257503,0
+PBI.US,D,20040506,000000,23.8093,23.8929,23.4356,23.7007,979350.69739651,0
+PBI.US,D,20040507,000000,23.5701,23.8343,23.3578,23.3818,878610.06448307,0
+PBI.US,D,20040510,000000,23.2743,23.5096,23.0648,23.1994,950194.66108895,0
+PBI.US,D,20040511,000000,23.1994,23.4884,23.1148,23.2983,767965.79044294,0
+PBI.US,D,20040512,000000,23.0889,23.2522,22.8746,23.2474,1294088.2666534,0
+PBI.US,D,20040513,000000,23.1686,23.2559,23.0294,23.158,971126.29238224,0
+PBI.US,D,20040514,000000,23.158,23.1897,22.793,22.9813,928887.20571843,0
+PBI.US,D,20040517,000000,22.6346,23.0917,22.6239,22.9227,771332.59117917,0
+PBI.US,D,20040518,000000,22.941,23.1148,22.9006,23.0072,477340.30277274,0
+PBI.US,D,20040519,000000,22.9736,23.2848,22.8295,22.8477,895432.61646101,0
+PBI.US,D,20040520,000000,22.793,23.0774,22.7114,22.9343,998971.62920715,0
+PBI.US,D,20040521,000000,23.0351,23.2522,22.9736,23.1686,818428.24105711,0
+PBI.US,D,20040524,000000,23.1686,23.354,23.1686,23.2743,593222.16942385,0
+PBI.US,D,20040525,000000,23.2223,23.8621,23.1148,23.8535,900292.30286691,0
+PBI.US,D,20040526,000000,23.8621,23.9428,23.5913,23.8132,716383.15504456,0
+PBI.US,D,20040527,000000,23.9495,24.0398,23.6153,23.7007,714890.26937489,0
+PBI.US,D,20040528,000000,23.7545,23.7882,23.5403,23.7171,1093919.7824372,0
+PBI.US,D,20040601,000000,23.7833,23.7833,23.403,23.5701,791328.30600311,0
+PBI.US,D,20040602,000000,23.5701,23.6893,23.4319,23.621,745167.53153059,0
+PBI.US,D,20040603,000000,23.598,23.598,23.2743,23.328,1032241.9501498,0
+PBI.US,D,20040604,000000,23.4068,23.5403,23.3435,23.3578,644801.68163045,0
+PBI.US,D,20040607,000000,23.3761,23.8621,23.3761,23.8478,639939.91309671,0
+PBI.US,D,20040608,000000,23.8343,23.8976,23.7122,23.8976,711896.16952412,0
+PBI.US,D,20040609,000000,23.915,24.1868,23.8093,23.8929,1200262.3803356,0
+PBI.US,D,20040610,000000,24.0494,24.1743,23.8621,24.1407,782916.50948218,0
+PBI.US,D,20040614,000000,24.0072,24.1291,23.7296,23.8093,1235958.3802254,0
+PBI.US,D,20040615,000000,23.8929,23.9803,23.6719,23.7833,1266805.1043486,0
+PBI.US,D,20040616,000000,23.7833,23.8209,23.4481,23.6441,889077.96225757,0
+PBI.US,D,20040617,000000,23.5403,23.598,23.2791,23.4414,964773.72030666,0
+PBI.US,D,20040618,000000,23.3818,23.6441,23.1994,23.4807,1381744.8081467,0
+PBI.US,D,20040621,000000,23.5355,23.598,23.4356,23.4884,646481.95880679,0
+PBI.US,D,20040622,000000,23.1686,23.621,23.1686,23.5778,939164.58879449,0
+PBI.US,D,20040623,000000,23.6499,23.7007,23.4807,23.6537,1200262.3803356,0
+PBI.US,D,20040624,000000,23.7296,23.792,23.4884,23.5836,1187182.4531712,0
+PBI.US,D,20040625,000000,23.5403,23.5778,23.4615,23.4615,966084.41978932,0
+PBI.US,D,20040628,000000,23.5143,23.7122,23.4568,23.4807,883466.62769719,0
+PBI.US,D,20040629,000000,23.5403,23.8478,23.5355,23.6499,1306233.3184126,0
+PBI.US,D,20040630,000000,23.6499,23.7613,23.4501,23.6777,1007568.7351069,0
+PBI.US,D,20040701,000000,23.7007,23.7786,23.354,23.7122,1110927.6437938,0
+PBI.US,D,20040702,000000,23.7171,23.7718,23.4933,23.7007,647603.18465494,0
+PBI.US,D,20040706,000000,23.6499,23.6499,23.0005,23.0505,1446415.6992211,0
+PBI.US,D,20040707,000000,22.9813,23.3184,22.917,23.2522,953183.55562009,0
+PBI.US,D,20040708,000000,23.1254,23.3329,23.0572,23.0774,875434.81950921,0
+PBI.US,D,20040709,000000,23.1033,23.3156,23.0648,23.2906,844779.6511484,0
+PBI.US,D,20040712,000000,23.2906,23.4202,23.1033,23.3088,562568.04212698,0
+PBI.US,D,20040713,000000,23.2559,23.3694,23.1081,23.2435,528176.49533629,0
+PBI.US,D,20040714,000000,23.2051,23.4884,22.9928,23.3376,1073731.4707869,0
+PBI.US,D,20040715,000000,23.3021,23.5836,23.2522,23.2743,868145.28990035,0
+PBI.US,D,20040716,000000,23.4568,23.4933,22.6287,22.6979,1056165.5991659,0
+PBI.US,D,20040719,000000,22.793,22.9958,22.6048,22.8746,744229.53293339,0
+PBI.US,D,20040720,000000,22.8181,23.2051,22.7603,23.0351,635084.3909465,0
+PBI.US,D,20040721,000000,23.0841,23.3021,22.6586,22.6586,728715.59831026,0
+PBI.US,D,20040722,000000,22.6346,22.8679,22.5423,22.5923,1762083.9796277,0
+PBI.US,D,20040723,000000,22.5923,22.6095,22.1532,22.306,841606.4883024,0
+PBI.US,D,20040726,000000,22.306,22.5259,21.9987,22.1532,804229.17017233,0
+PBI.US,D,20040727,000000,22.0448,22.4184,21.7373,22.2397,858052.17513916,0
+PBI.US,D,20040728,000000,22.2397,22.3598,21.9209,22.2494,918794.09095724,0
+PBI.US,D,20040729,000000,22.284,22.5856,22.284,22.4348,726854.17601083,0
+PBI.US,D,20040730,000000,22.3444,22.6807,22.3444,22.5798,978790.60500441,0
+PBI.US,D,20040802,000000,22.5951,22.9227,22.3905,22.8141,1077656.2817874,0
+PBI.US,D,20040803,000000,22.8141,22.9525,22.4914,22.745,1566956.3269404,0
+PBI.US,D,20040804,000000,22.6874,23.0505,22.6508,22.9227,1053547.3233924,0
+PBI.US,D,20040805,000000,22.9525,22.963,22.4636,22.5692,1019718.9921856,0
+PBI.US,D,20040806,000000,22.3003,22.5029,21.9055,21.9602,1103824.4646277,0
+PBI.US,D,20040809,000000,22.0947,22.4079,22.0216,22.284,884965.75975044,0
+PBI.US,D,20040810,000000,22.2571,22.5923,22.2235,22.5481,664982.7058332,0
+PBI.US,D,20040811,000000,22.4828,22.5538,21.9516,22.3185,604427.14045786,0
+PBI.US,D,20040812,000000,22.2608,22.2608,21.7978,21.9602,984211.42486634,0
+PBI.US,D,20040813,000000,22.0947,22.284,21.8489,22.2436,920666.96495986,0
+PBI.US,D,20040816,000000,22.1888,22.6346,22.1821,22.6287,950570.4851662,0
+PBI.US,D,20040817,000000,22.6287,22.941,22.6287,22.793,714328.09485492,0
+PBI.US,D,20040818,000000,22.6095,22.8094,22.4684,22.745,987386.6698402,0
+PBI.US,D,20040819,000000,22.5856,23.0177,22.4828,22.7719,1051309.0359517,0
+PBI.US,D,20040820,000000,22.7661,22.9736,22.6874,22.9525,396410.07530443,0
+PBI.US,D,20040823,000000,22.9525,23.2743,22.9112,23.1638,764228.37094912,0
+PBI.US,D,20040824,000000,23.1945,23.2791,23.0889,23.183,545375.91245537,0
+PBI.US,D,20040825,000000,23.1389,23.4722,22.9813,23.3184,645549.16552922,0
+PBI.US,D,20040826,000000,23.3021,23.3233,23.0446,23.1945,588363.52408187,0
+PBI.US,D,20040827,000000,23.234,23.328,23.0399,23.1446,656014.98117586,0
+PBI.US,D,20040830,000000,23.1148,23.3233,23.0399,23.1725,496779.04839634,0
+PBI.US,D,20040831,000000,23.1725,23.3088,22.9227,23.3088,825342.98765265,0
+PBI.US,D,20040901,000000,23.2223,23.621,23.2147,23.426,855997.11494952,0
+PBI.US,D,20040902,000000,23.3435,23.3435,23.1254,23.2435,879175.36219481,0
+PBI.US,D,20040903,000000,23.3482,23.3482,23.0841,23.2848,990934.61569953,0
+PBI.US,D,20040907,000000,23.4202,23.7007,23.403,23.6441,1532382.5939626,0
+PBI.US,D,20040908,000000,23.598,23.8747,23.2147,23.2147,1292403.8252215,0
+PBI.US,D,20040909,000000,23.3818,23.5355,23.2147,23.2906,1186249.6598935,0
+PBI.US,D,20040910,000000,23.2223,23.5461,23.1033,23.4933,778245.25564687,0
+PBI.US,D,20040913,000000,23.4933,23.5528,23.3156,23.4414,1044574.3934154,0
+PBI.US,D,20040914,000000,23.354,23.5336,23.2435,23.4356,754696.38964397,0
+PBI.US,D,20040915,000000,23.4615,23.4615,23.1148,23.2666,624799.72042295,0
+PBI.US,D,20040916,000000,23.1897,23.4722,23.1389,23.4202,695078.82286581,0
+PBI.US,D,20040917,000000,23.4356,23.5461,23.328,23.3973,818807.18832612,0
+PBI.US,D,20040920,000000,23.2609,23.6086,23.2522,23.5403,951691.71101433,0
+PBI.US,D,20040921,000000,23.5403,23.8132,23.3482,23.7171,730777.94594739,0
+PBI.US,D,20040922,000000,23.6777,23.8045,23.4481,23.6651,1130365.3483535,0
+PBI.US,D,20040923,000000,23.5836,23.8209,23.4356,23.6315,849456.11030336,0
+PBI.US,D,20040924,000000,23.5528,23.8093,23.4202,23.4481,1024019.6272633,0
+PBI.US,D,20040927,000000,23.328,23.6863,23.2906,23.5143,1158395.9945572,0
+PBI.US,D,20040928,000000,23.5202,23.5403,23.2983,23.4664,756941.96453203,0
+PBI.US,D,20040929,000000,23.4135,23.4356,23.2282,23.3973,1330532.7915061,0
+PBI.US,D,20040930,000000,23.4356,23.6651,23.3876,23.598,1365669.7400675,0
+PBI.US,D,20041001,000000,23.7296,24.4634,23.7065,24.2377,2056445.8457279,0
+PBI.US,D,20041004,000000,24.3424,24.4692,23.9544,23.9909,1335574.664099,0
+PBI.US,D,20041005,000000,23.9909,24.2655,23.9687,24.0783,749648.27066749,0
+PBI.US,D,20041006,000000,24.0783,24.1291,23.8929,24.1291,937111.61073271,0
+PBI.US,D,20041007,000000,24.0225,24.1791,23.8747,23.9111,590039.63700251,0
+PBI.US,D,20041008,000000,23.9361,24.0072,23.7296,23.7882,546864.63386935,0
+PBI.US,D,20041011,000000,23.792,23.9687,23.6651,23.915,426875.77003073,0
+PBI.US,D,20041012,000000,23.9053,23.9428,23.6594,23.7833,900102.8292324,0
+PBI.US,D,20041013,000000,23.7363,23.8862,23.2791,23.354,1066629.3326846,0
+PBI.US,D,20041014,000000,23.2223,23.3876,23.0294,23.183,789084.8132429,0
+PBI.US,D,20041015,000000,23.4068,23.6719,23.2906,23.4615,1097472.9336161,0
+PBI.US,D,20041018,000000,23.3021,23.6047,23.2282,23.5403,588916.32902651,0
+PBI.US,D,20041019,000000,23.5403,23.7248,23.3694,23.3818,570416.62306402,0
+PBI.US,D,20041020,000000,23.426,23.7007,23.1206,23.2223,814686.65730757,0
+PBI.US,D,20041021,000000,23.1283,23.234,22.8746,23.1772,985146.30027176,0
+PBI.US,D,20041022,000000,23.2282,23.2743,22.8795,22.9006,865718.56988917,0
+PBI.US,D,20041025,000000,22.7305,22.8679,22.5634,22.6048,1194656.2510949,0
+PBI.US,D,20041026,000000,22.5365,22.8939,22.1706,22.6048,1280256.6913345,0
+PBI.US,D,20041027,000000,22.4972,23.3645,22.4462,23.3645,1175217.5054712,0
+PBI.US,D,20041028,000000,23.2051,23.4615,23.1148,23.2559,745353.88197332,0
+PBI.US,D,20041029,000000,23.3645,23.4933,23.2435,23.4068,850575.25402365,0
+PBI.US,D,20041101,000000,23.354,23.403,23.2559,23.3329,706102.64877672,0
+PBI.US,D,20041102,000000,23.4068,23.6499,23.3021,23.3761,1203067.0065519,0
+PBI.US,D,20041103,000000,23.5836,23.7545,23.3694,23.6153,973930.9185985,0
+PBI.US,D,20041104,000000,23.7545,23.964,23.4933,23.915,921036.54265354,0
+PBI.US,D,20041105,000000,23.9966,24.1291,23.8401,24.0494,738442.25856956,0
+PBI.US,D,20041108,000000,24.0494,24.0995,23.7882,23.8401,846275.66000987,0
+PBI.US,D,20041109,000000,23.8093,24.2742,23.8093,24.0437,1061960.1609772,0
+PBI.US,D,20041110,000000,24.0783,24.1849,23.8343,23.9428,1033175.7844912,0
+PBI.US,D,20041111,000000,24.0783,24.1291,23.8132,24.0225,906457.48343583,0
+PBI.US,D,20041112,000000,23.9322,23.9591,23.5701,23.7296,1774419.5460853,0
+PBI.US,D,20041115,000000,23.7363,23.8929,23.4807,23.8132,1032428.3005925,0
+PBI.US,D,20041116,000000,23.8132,23.8929,23.4568,23.6086,994115.06599302,0
+PBI.US,D,20041117,000000,23.4807,23.6123,23.234,23.328,1192037.9753213,0
+PBI.US,D,20041118,000000,23.354,23.5528,23.1686,23.3184,1500615.569329,0
+PBI.US,D,20041119,000000,23.4135,23.4615,23.0648,23.1945,813015.74970658,0
+PBI.US,D,20041122,000000,23.0572,23.2559,23.0236,23.0505,1233908.5253554,0
+PBI.US,D,20041123,000000,23.1638,23.328,23.0236,23.2666,1422859.5457706,0
+PBI.US,D,20041124,000000,23.2743,23.5336,23.1772,23.4807,1464354.2717275,0
+PBI.US,D,20041126,000000,23.4807,23.5279,23.3694,23.4319,529109.28861384,0
+PBI.US,D,20041129,000000,23.5202,23.8535,23.3761,23.4202,1396134.39373,0
+PBI.US,D,20041130,000000,23.4664,23.6123,23.3156,23.4202,1039717.8302013,0
+PBI.US,D,20041201,000000,23.4807,23.9909,23.4319,23.8747,1308291.501794,0
+PBI.US,D,20041202,000000,23.7007,24.256,23.6719,24.085,1131862.3982789,0
+PBI.US,D,20041203,000000,24.0225,24.1695,23.9111,23.986,967951.04740837,0
+PBI.US,D,20041206,000000,23.9803,24.426,23.868,24.2655,1135036.6021888,0
+PBI.US,D,20041207,000000,24.3367,24.3367,23.9909,23.9909,856931.99035495,0
+PBI.US,D,20041208,000000,23.9909,24.0995,23.7296,24.0783,1010005.8657573,0
+PBI.US,D,20041209,000000,24.0783,24.2127,23.915,24.0494,1360248.9202056,0
+PBI.US,D,20041210,000000,24.4827,24.4827,23.7997,23.8535,1128306.1239082,0
+PBI.US,D,20041213,000000,24.0783,24.1791,23.9428,24.1695,1462106.6147115,0
+PBI.US,D,20041214,000000,24.0783,24.2377,23.9687,24.1743,1504906.8348314,0
+PBI.US,D,20041215,000000,24.2127,24.2503,23.9495,24.1925,1320064.8937315,0
+PBI.US,D,20041216,000000,23.9966,24.1992,23.8929,24.0609,691338.28018021,0
+PBI.US,D,20041217,000000,23.8621,24.3559,23.8621,24.3184,2172885.7226432,0
+PBI.US,D,20041220,000000,24.3242,24.4001,24.1992,24.2963,879175.36219481,0
+PBI.US,D,20041221,000000,24.3078,24.4558,24.1483,24.4183,924403.34338975,0
+PBI.US,D,20041222,000000,24.3885,24.6709,24.2694,24.3616,1078034.1879925,0
+PBI.US,D,20041223,000000,24.4001,24.4942,24.2204,24.4721,619940.03401705,0
+PBI.US,D,20041227,000000,24.4509,24.6037,24.4307,24.4827,746289.79844266,0
+PBI.US,D,20041228,000000,24.5326,25.131,24.4875,25.0821,1410154.4016195,0
+PBI.US,D,20041229,000000,25.0647,25.1118,24.9869,25.0704,695637.87419401,0
+PBI.US,D,20041230,000000,25.0647,25.0782,24.8102,24.9052,896556.96550093,0
+PBI.US,D,20041231,000000,24.7996,24.9101,24.6104,24.7612,837494.28579526,0
+PBI.US,D,20050103,000000,24.789,24.7939,24.3492,24.5057,1585089.578401,0
+PBI.US,D,20050104,000000,24.5,24.596,24.0129,24.0187,1345299.2422304,0
+PBI.US,D,20050105,000000,24.0187,24.0561,23.572,23.6086,1864128.0245764,0
+PBI.US,D,20050106,000000,23.6086,23.7613,23.475,23.7007,927765.97987028,0
+PBI.US,D,20050107,000000,23.7122,24.0187,23.6863,23.8976,1067567.3312819,0
+PBI.US,D,20050110,000000,23.8621,24.3942,23.8209,23.8929,1354081.6575089,0
+PBI.US,D,20050111,000000,23.8976,24.2127,23.7545,24.1695,1127373.3306306,0
+PBI.US,D,20050112,000000,24.1695,24.2598,23.8862,24.206,1196341.7335909,0
+PBI.US,D,20050113,000000,24.0658,24.1868,23.8294,23.915,1072988.1511438,0
+PBI.US,D,20050114,000000,24.0494,24.2789,23.9544,24.2127,727972.27866721,0
+PBI.US,D,20050118,000000,23.9687,24.3136,23.8132,24.2963,885153.15125708,0
+PBI.US,D,20050119,000000,24.1868,24.3703,24.1637,24.1992,890198.14704179,0
+PBI.US,D,20050120,000000,24.1743,24.2127,23.7007,23.7613,1246053.5771145,0
+PBI.US,D,20050121,000000,23.6816,24.0609,23.6441,23.8093,1292961.8354857,0
+PBI.US,D,20050124,000000,23.8621,23.9361,23.5836,23.5836,1133913.2942129,0
+PBI.US,D,20050125,000000,23.0774,23.6499,23.0774,23.328,1172231.7341319,0
+PBI.US,D,20050126,000000,23.2223,23.3645,23.1389,23.3184,1232227.2071151,0
+PBI.US,D,20050127,000000,23.2791,23.2983,22.9006,23.2377,2063172.1597528,0
+PBI.US,D,20050128,000000,23.2223,23.5279,23.0177,23.5096,1534624.004595,0
+PBI.US,D,20050131,000000,23.6047,23.9361,23.5778,23.9361,1249041.4305816,0
+PBI.US,D,20050201,000000,23.8862,24.2906,23.7478,24.206,1412584.2448224,0
+PBI.US,D,20050202,000000,25.0129,25.4172,24.2906,24.6152,1960942.8054254,0
+PBI.US,D,20050203,000000,24.6104,24.7036,24.4509,24.6978,1073731.4707869,0
+PBI.US,D,20050204,000000,24.7208,25.0349,24.6757,24.9869,1344733.9445186,0
+PBI.US,D,20050207,000000,24.9321,25.1426,24.8784,25.1051,934680.72646583,0
+PBI.US,D,20050208,000000,25.0349,25.1225,24.8208,25.0244,712643.65342289,0
+PBI.US,D,20050209,000000,25.131,25.1474,24.741,24.8429,1165127.5139019,0
+PBI.US,D,20050210,000000,24.963,25.1474,24.789,25.1474,968695.40811537,0
+PBI.US,D,20050211,000000,25.1474,25.3193,24.9869,25.3193,1378565.3989173,0
+PBI.US,D,20050214,000000,25.2299,25.2818,24.9321,25.179,679374.37354426,0
+PBI.US,D,20050215,000000,25.1982,25.3472,25.0956,25.2098,1561168.0115126,0
+PBI.US,D,20050216,000000,25.0513,25.1051,24.7679,24.963,1413139.1318949,0
+PBI.US,D,20050217,000000,24.9667,25.06,24.7036,24.7612,1399871.8132238,0
+PBI.US,D,20050218,000000,24.7036,24.8784,24.6104,24.7208,933002.53141734,0
+PBI.US,D,20050222,000000,24.7208,24.7468,24.4001,24.4404,1116906.4739201,0
+PBI.US,D,20050223,000000,24.5326,24.6257,24.3616,24.5211,1054484.2809257,0
+PBI.US,D,20050224,000000,24.5057,24.5845,24.3318,24.4778,1163068.2894566,0
+PBI.US,D,20050225,000000,24.4144,24.644,24.2377,24.6219,1172603.3939534,0
+PBI.US,D,20050228,000000,24.5845,24.7036,24.4875,24.5383,1515934.824998,0
+PBI.US,D,20050301,000000,24.6037,25.0821,24.4942,24.9389,1316142.1648589,0
+PBI.US,D,20050302,000000,24.8044,24.9389,24.5575,24.7939,974865.79400393,0
+PBI.US,D,20050303,000000,24.8784,24.8784,24.5259,24.6545,978790.60500441,0
+PBI.US,D,20050304,000000,24.714,24.7468,24.5845,24.6316,1188492.1115899,0
+PBI.US,D,20050307,000000,24.6978,24.891,24.6595,24.8102,1307358.7085164,0
+PBI.US,D,20050308,000000,24.8745,24.9725,24.8102,24.8784,1386787.7218037,0
+PBI.US,D,20050309,000000,24.8784,24.8784,24.5575,24.6392,1369778.8193829,0
+PBI.US,D,20050310,000000,24.6316,24.7083,24.5432,24.5845,1334270.2109998,0
+PBI.US,D,20050311,000000,24.5912,24.7679,24.4144,24.5575,820110.6003613,0
+PBI.US,D,20050314,000000,24.596,24.9725,24.5163,24.8784,942345.03908799,0
+PBI.US,D,20050315,000000,24.8947,24.9552,24.6652,24.6652,785907.48614116,0
+PBI.US,D,20050316,000000,24.5163,24.6392,24.0995,24.134,1002152.0795006,0
+PBI.US,D,20050317,000000,24.1868,24.3136,24.1138,24.1695,1208862.6094271,0
+PBI.US,D,20050318,000000,24.0783,24.1042,23.8209,23.9361,2008413.2383167,0
+PBI.US,D,20050321,000000,24.0783,24.3616,23.9909,24.0609,1141762.9162137,0
+PBI.US,D,20050322,000000,24.1177,24.2847,23.9591,23.986,1151669.6805322,0
+PBI.US,D,20050323,000000,23.9966,24.2165,23.9495,24.0129,1080653.5048299,0
+PBI.US,D,20050324,000000,24.1291,24.3367,24.0658,24.0995,713576.44670046,0
+PBI.US,D,20050328,000000,24.109,24.3021,24.0561,24.0561,736941.04438846,0
+PBI.US,D,20050329,000000,24.0609,24.158,23.7527,23.7997,846465.13364438,0
+PBI.US,D,20050330,000000,23.8621,24.3616,23.8621,24.3424,922347.2421362,0
+PBI.US,D,20050331,000000,24.2694,24.3318,23.9687,24.1407,1204746.2426642,0
+PBI.US,D,20050401,000000,24.2127,24.3703,23.9544,24.1177,929076.67935294,0
+PBI.US,D,20050404,000000,24.2252,24.3078,23.964,24.2789,733391.0164013,0
+PBI.US,D,20050405,000000,24.2789,24.4183,24.1523,24.4038,634525.33961832,0
+PBI.US,D,20050406,000000,24.4558,24.5701,24.0908,24.1637,677320.35441854,0
+PBI.US,D,20050407,000000,24.1743,24.4307,24.0995,24.4307,670778.30870845,0
+PBI.US,D,20050408,000000,24.3703,24.5057,24.1637,24.1925,651906.94292444,0
+PBI.US,D,20050411,000000,24.1925,24.2165,23.9495,24.1523,768903.78904014,0
+PBI.US,D,20050412,000000,24.1791,24.4558,23.986,24.4144,790770.29573885,0
+PBI.US,D,20050413,000000,24.2435,24.3021,23.8929,23.915,691149.84760963,0
+PBI.US,D,20050414,000000,23.9217,23.9428,23.5279,23.5701,981218.36607951,0
+PBI.US,D,20050415,000000,23.3818,23.3818,22.7882,22.9679,1287357.7883728,0
+PBI.US,D,20050418,000000,23.0072,23.158,22.8295,23.0572,859553.38932025,0
+PBI.US,D,20050419,000000,23.0177,23.3818,22.9112,23.2666,970569.32318191,0
+PBI.US,D,20050420,000000,23.2666,23.4884,23.1283,23.2474,1482105.4527272,0
+PBI.US,D,20050421,000000,23.354,23.7007,23.2666,23.6594,917482.35041067,0
+PBI.US,D,20050422,000000,23.5403,23.6777,23.3088,23.5528,1361561.7018162,0
+PBI.US,D,20050425,000000,23.5403,23.7718,23.5403,23.7122,730211.60717173,0
+PBI.US,D,20050426,000000,23.4807,23.6374,23.2282,23.2377,873568.19189015,0
+PBI.US,D,20050427,000000,23.2051,23.6258,23.0446,23.5528,824409.15331115,0
+PBI.US,D,20050428,000000,23.475,23.5778,23.1523,23.2377,751522.18573403,0
+PBI.US,D,20050429,000000,23.767,24.2906,23.5202,23.9275,1725446.857949,0
+PBI.US,D,20050502,000000,24.0437,24.158,23.9322,24.158,1377258.8636902,0
+PBI.US,D,20050503,000000,24.3184,24.4692,24.085,24.1849,1691434.2584273,0
+PBI.US,D,20050504,000000,24.1637,24.3664,23.9495,24.2789,1391650.5314013,0
+PBI.US,D,20050505,000000,24.328,24.3703,24.0225,24.0273,1328101.9072391,0
+PBI.US,D,20050506,000000,24.0783,24.2847,24.0273,24.1291,1186804.5469661,0
+PBI.US,D,20050509,000000,24.0658,24.1791,24.0187,24.1407,1090555.0638288,0
+PBI.US,D,20050510,000000,23.915,24.0437,23.7296,23.8246,1115788.3712638,0
+PBI.US,D,20050511,000000,23.8246,24.0494,23.7007,23.9803,922530.46938715,0
+PBI.US,D,20050512,000000,23.9591,24.3242,23.8343,23.8929,997478.74353747,0
+PBI.US,D,20050513,000000,23.8929,24.0995,23.7613,23.9361,1138213.9292905,0
+PBI.US,D,20050516,000000,23.9053,24.1695,23.8976,24.1177,687037.64510249,0
+PBI.US,D,20050517,000000,23.915,24.1695,23.7296,24.1407,1081773.6896142,0
+PBI.US,D,20050518,000000,24.0783,24.5652,24.0024,24.5432,1077096.1893953,0
+PBI.US,D,20050519,000000,24.5326,24.6595,24.4778,24.6392,881038.86662209,0
+PBI.US,D,20050520,000000,24.6316,24.6316,24.3136,24.3703,974675.2793055,0
+PBI.US,D,20050523,000000,24.3818,24.5432,24.3021,24.5057,766660.29627992,0
+PBI.US,D,20050524,000000,24.4778,24.5057,24.1925,24.4356,601815.11106788,0
+PBI.US,D,20050525,000000,24.328,24.328,23.915,24.1291,1152795.0706361,0
+PBI.US,D,20050526,000000,24.1849,24.3424,23.9966,24.109,879175.36219481,0
+PBI.US,D,20050527,000000,24.1138,24.2377,23.9745,24.206,879358.58944576,0
+PBI.US,D,20050531,000000,24.1849,24.1849,23.7786,23.868,1430901.7645979,0
+PBI.US,D,20050601,000000,23.8343,24.0783,23.7833,24.0494,1403611.3148456,0
+PBI.US,D,20050602,000000,24.0783,24.134,23.9322,24.0187,1021961.4438818,0
+PBI.US,D,20050603,000000,23.9544,23.9544,23.5701,23.6499,1003275.3874766,0
+PBI.US,D,20050606,000000,23.621,23.6863,23.4884,23.5778,1032613.6099712,0
+PBI.US,D,20050607,000000,23.6153,23.9006,23.5355,23.5528,1186995.0616645,0
+PBI.US,D,20050608,000000,23.5403,23.7122,23.3435,23.475,1342310.3476992,0
+PBI.US,D,20050609,000000,23.4933,23.5461,23.2147,23.2666,1216711.1903641,0
+PBI.US,D,20050610,000000,23.2848,23.3184,23.0072,23.1206,1105322.5556171,0
+PBI.US,D,20050613,000000,23.0706,23.3482,23.0177,23.2474,874495.77984808,0
+PBI.US,D,20050614,000000,23.2223,23.5528,23.1638,23.3694,852820.82891173,0
+PBI.US,D,20050615,000000,23.5836,23.5836,23.1523,23.2743,1235958.3802254,0
+PBI.US,D,20050616,000000,23.2435,23.2435,23.0236,23.2051,1192786.500284,0
+PBI.US,D,20050617,000000,23.1945,23.2051,22.8795,23.0706,1451833.3958913,0
+PBI.US,D,20050620,000000,22.9573,23.2099,22.941,23.134,1288294.7459062,0
+PBI.US,D,20050621,000000,23.0889,23.2099,22.9813,23.1283,1420988.7538958,0
+PBI.US,D,20050622,000000,23.1523,23.1897,22.8746,22.9227,1590510.3982629,0
+PBI.US,D,20050623,000000,22.9112,22.9525,22.6239,22.6374,1701339.9816818,0
+PBI.US,D,20050624,000000,22.5538,22.7028,22.2657,22.3387,1694981.1632227,0
+PBI.US,D,20050627,000000,22.4184,22.9467,22.3752,22.8507,1847309.6368542,0
+PBI.US,D,20050628,000000,22.9573,23.1148,22.8795,23.0774,1376695.6481064,0
+PBI.US,D,20050629,000000,23.2223,23.3088,23.0706,23.2743,1549013.5901782,0
+PBI.US,D,20050630,000000,23.1994,23.6258,23.158,23.3021,2533226.0561084,0
+PBI.US,D,20050701,000000,23.3818,23.4356,23.0351,23.3021,1405475.8603367,0
+PBI.US,D,20050705,000000,23.1254,23.3973,23.0706,23.234,1562847.247625,0
+PBI.US,D,20050706,000000,23.2559,23.3435,23.0446,23.0917,1231666.0736591,0
+PBI.US,D,20050707,000000,22.793,23.0774,22.6874,22.8746,1928422.0505094,0
+PBI.US,D,20050708,000000,22.8881,23.1897,22.7979,23.0706,1351654.9374977,0
+PBI.US,D,20050711,000000,23.2435,23.2435,22.9525,23.1686,1106814.4002227,0
+PBI.US,D,20050712,000000,23.1772,23.2435,23.0505,23.1283,676762.34415428,0
+PBI.US,D,20050713,000000,22.9958,23.2051,22.9227,23.0572,929630.5253615,0
+PBI.US,D,20050714,000000,23.1945,23.2099,23.0177,23.1446,1039717.8302013,0
+PBI.US,D,20050715,000000,23.1686,23.4722,23.0533,23.4068,2217741.0029527,0
+PBI.US,D,20050718,000000,23.3021,23.4568,23.1897,23.2474,738250.7028072,0
+PBI.US,D,20050719,000000,23.2743,23.4356,23.1638,23.2848,849638.29649038,0
+PBI.US,D,20050720,000000,23.2791,23.3818,22.9467,23.3329,810582.78331185,0
+PBI.US,D,20050721,000000,23.1994,23.3156,22.8833,23.1725,1254273.8178731,0
+PBI.US,D,20050722,000000,23.0917,23.3329,23.0533,23.2377,1200451.8539701,0
+PBI.US,D,20050725,000000,23.2983,23.572,23.2282,23.5461,1355947.244064,0
+PBI.US,D,20050726,000000,23.9687,24.0494,23.6258,23.6441,3221763.8743281,0
+PBI.US,D,20050727,000000,23.7786,23.9803,23.6777,23.915,1736477.9713073,0
+PBI.US,D,20050728,000000,24.0129,24.0609,23.868,23.9909,1450522.6964086,0
+PBI.US,D,20050729,000000,23.9428,24.0706,23.8093,23.8535,1242130.8482418,0
+PBI.US,D,20050801,000000,23.9745,24.1483,23.7997,23.8573,1212784.2972359,0
+PBI.US,D,20050802,000000,23.8573,24.1042,23.8535,23.964,1044016.3831512,0
+PBI.US,D,20050803,000000,23.8621,24.134,23.8246,24.0609,1038227.0266595,0
+PBI.US,D,20050804,000000,24.0225,24.0783,23.8621,23.8929,851135.34641578,0
+PBI.US,D,20050805,000000,23.8093,23.9591,23.694,23.8401,942716.69890952,0
+PBI.US,D,20050808,000000,23.8621,23.9217,23.6594,23.767,1118025.6176403,0
+PBI.US,D,20050809,000000,23.792,23.8209,23.6651,23.7478,1074296.7684986,0
+PBI.US,D,20050810,000000,23.8535,23.9428,23.5836,23.6374,1222687.9383625,0
+PBI.US,D,20050811,000000,23.7065,23.986,23.621,23.9006,1161204.7850293,0
+PBI.US,D,20050812,000000,23.7833,23.8976,23.5,23.6893,1098029.9028164,0
+PBI.US,D,20050815,000000,23.6777,23.9495,23.5836,23.8209,1482667.6272473,0
+PBI.US,D,20050816,000000,23.8093,23.8747,23.475,23.5586,1296889.769678,0
+PBI.US,D,20050817,000000,23.4135,23.6441,23.328,23.5461,965329.64844307,0
+PBI.US,D,20050818,000000,23.5336,23.5461,23.2099,23.3329,828149.69599677,0
+PBI.US,D,20050819,000000,23.3973,23.5336,23.2377,23.4722,994115.06599302,0
+PBI.US,D,20050822,000000,23.475,23.6123,23.0841,23.2609,1043087.7541293,0
+PBI.US,D,20050823,000000,23.2906,23.3156,23.1389,23.158,767406.73911476,0
+PBI.US,D,20050824,000000,23.0648,23.2559,22.842,22.8507,1135223.9936955,0
+PBI.US,D,20050825,000000,22.8574,22.9813,22.7661,22.8622,1104759.3400331,0
+PBI.US,D,20050826,000000,22.9371,22.963,22.5259,22.7248,1456876.3095481,0
+PBI.US,D,20050829,000000,22.5951,22.9275,22.5259,22.8679,966453.997483,0
+PBI.US,D,20050830,000000,22.8679,22.9275,22.5577,22.842,1541354.4828756,0
+PBI.US,D,20050831,000000,22.7979,23.1638,22.7719,23.1389,1987856.3900367,0
+PBI.US,D,20050901,000000,23.1206,23.3376,23.0072,23.1389,1323434.8176595,0
+PBI.US,D,20050902,000000,23.1389,23.1446,23.0351,23.0648,985333.69177842,0
+PBI.US,D,20050906,000000,23.1994,23.5913,23.1686,23.5528,1286055.4174015,0
+PBI.US,D,20050907,000000,23.5,23.6153,23.354,23.5096,1228109.7992883,0
+PBI.US,D,20050908,000000,23.4615,23.5634,23.3088,23.4068,969441.85095021,0
+PBI.US,D,20050909,000000,23.4068,23.6258,23.3924,23.5836,817309.09733681,0
+PBI.US,D,20050912,000000,23.6047,23.621,23.4319,23.6086,1016731.1387184,0
+PBI.US,D,20050913,000000,23.6499,23.7296,23.4481,23.5528,1018600.8895292,0
+PBI.US,D,20050914,000000,23.5143,23.5143,23.0889,23.1254,988878.51444596,0
+PBI.US,D,20050915,000000,23.158,23.2435,22.9958,23.0841,832261.8985039,0
+PBI.US,D,20050916,000000,23.1686,23.3645,23.0505,23.3156,1435754.1635563,0
+PBI.US,D,20050919,000000,23.1897,23.2099,22.8046,22.9928,978790.60500441,0
+PBI.US,D,20050920,000000,22.9343,23.0984,22.7402,22.8477,990563.99694193,0
+PBI.US,D,20050921,000000,22.6874,22.7661,22.3185,22.3233,1230541.7246192,0
+PBI.US,D,20050922,000000,22.3387,22.4079,22.1063,22.1993,1496307.6468039,0
+PBI.US,D,20050923,000000,22.1993,22.3905,22.0947,22.3003,709283.09907021,0
+PBI.US,D,20050926,000000,22.4415,22.5365,22.1004,22.2436,1013738.0799315,0
+PBI.US,D,20050927,000000,22.284,22.5634,22.2436,22.4462,1212784.2972359,0
+PBI.US,D,20050928,000000,22.5538,22.5798,22.2033,22.3964,1483411.9879542,0
+PBI.US,D,20050929,000000,22.3233,22.6346,21.9737,22.5798,2241290.9100196,0
+PBI.US,D,20050930,000000,22.5029,22.7171,22.2436,22.3339,1423047.9783412,0
+PBI.US,D,20051003,000000,22.2657,22.5365,22.113,22.4722,1308105.1513512,0
+PBI.US,D,20051004,000000,22.6239,22.671,22.2329,22.2571,1292961.8354857,0
+PBI.US,D,20051005,000000,22.209,22.3185,21.9516,21.9573,867025.10511613,0
+PBI.US,D,20051006,000000,21.9852,22.2235,21.7729,22.1532,1667328.423224,0
+PBI.US,D,20051007,000000,22.1532,22.3646,21.9372,22.1888,1583409.3012246,0
+PBI.US,D,20051010,000000,22.1774,22.3551,22.113,22.1428,1124569.7454783,0
+PBI.US,D,20051011,000000,22.1197,22.4021,22.0726,22.2494,1927487.175104,0
+PBI.US,D,20051012,000000,22.1532,22.4462,22.1532,22.2734,1295395.8429444,0
+PBI.US,D,20051013,000000,22.161,22.2033,21.844,22.0611,997852.48548686,0
+PBI.US,D,20051014,000000,22.0822,22.3598,22.0611,22.2608,1048503.3686717,0
+PBI.US,D,20051017,000000,22.1888,22.3713,22.0726,22.3713,787218.18562382,0
+PBI.US,D,20051018,000000,22.3551,22.4233,22.1004,22.1774,834504.35020019,0
+PBI.US,D,20051019,000000,22.0505,22.5538,21.9209,22.5538,1391273.6662602,0
+PBI.US,D,20051020,000000,22.478,22.6586,22.0726,22.2033,1557989.643347,0
+PBI.US,D,20051021,000000,22.3387,22.4972,22.0947,22.306,1265495.4459298,0
+PBI.US,D,20051024,000000,22.2571,22.2734,21.9131,22.2282,1389410.1618329,0
+PBI.US,D,20051025,000000,22.0726,22.5856,21.991,22.4972,1544161.1912198,0
+PBI.US,D,20051026,000000,22.4348,22.6643,22.1428,22.1706,1517436.0391791,0
+PBI.US,D,20051027,000000,22.1428,22.2734,21.7911,21.8402,963274.58825343,0
+PBI.US,D,20051028,000000,21.8853,22.3551,21.8402,22.3551,1460614.7701059,0
+PBI.US,D,20051031,000000,22.3291,22.6095,22.1821,22.5145,1612749.6058471,0
+PBI.US,D,20051101,000000,22.4184,22.5202,22.1706,22.4021,1580412.0781821,0
+PBI.US,D,20051102,000000,22.3713,22.5259,22.3118,22.3118,1412954.8635801,0
+PBI.US,D,20051103,000000,22.3752,22.4021,22.0111,22.0822,1690498.3419579,0
+PBI.US,D,20051104,000000,22.1774,22.1821,21.7911,21.7978,1936456.9818893,0
+PBI.US,D,20051107,000000,21.8489,21.9372,21.7211,21.7306,1813103.3994423,0
+PBI.US,D,20051108,000000,21.745,21.8095,21.5847,21.6644,1050558.4288613,0
+PBI.US,D,20051109,000000,21.6644,21.8305,21.6049,21.7777,2273434.7997944,0
+PBI.US,D,20051110,000000,21.8046,22.1532,21.7652,22.039,2629477.6213737,0
+PBI.US,D,20051111,000000,22.089,22.136,21.991,22.0216,1034479.1965264,0
+PBI.US,D,20051114,000000,21.9209,21.9468,21.7373,21.8344,1548458.7031058,0
+PBI.US,D,20051115,000000,21.8344,22.0669,21.8344,21.9372,1561168.0115126,0
+PBI.US,D,20051116,000000,21.8152,21.869,21.6327,21.7211,784974.69286361,0
+PBI.US,D,20051117,000000,21.7211,22.0024,21.7211,21.9602,1070741.5351918,0
+PBI.US,D,20051118,000000,22.0074,22.0448,21.8402,21.991,936549.43621273,0
+PBI.US,D,20051121,000000,21.8997,22.0074,21.8305,21.9419,787969.83377829,0
+PBI.US,D,20051122,000000,21.7777,22.0572,21.7777,22.039,2777132.7590419,0
+PBI.US,D,20051123,000000,21.9737,22.3233,21.9737,22.2157,861974.90401179,0
+PBI.US,D,20051125,000000,22.2157,22.2494,21.9987,22.0505,287072.33649126,0
+PBI.US,D,20051128,000000,22.2033,22.5145,22.089,22.1993,1377069.3900557,0
+PBI.US,D,20051129,000000,22.3339,22.3646,22.1774,22.2494,1405475.8603367,0
+PBI.US,D,20051130,000000,22.0841,22.381,21.9573,22.2907,1641345.5497625,0
+PBI.US,D,20051201,000000,22.3387,22.5798,22.3233,22.5577,1469779.2558451,0
+PBI.US,D,20051202,000000,22.5577,22.6421,22.306,22.4233,1469396.1443205,0
+PBI.US,D,20051205,000000,22.2657,22.3387,22.0448,22.1303,1414448.7903137,0
+PBI.US,D,20051206,000000,22.2608,22.6162,22.2571,22.4684,1330900.2870718,0
+PBI.US,D,20051207,000000,22.4636,22.4684,22.1888,22.3905,1117089.7011709,0
+PBI.US,D,20051208,000000,22.284,22.3387,22.0726,22.1303,1795161.703744,0
+PBI.US,D,20051209,000000,22.2033,22.4684,22.1774,22.3646,1168863.8923317,0
+PBI.US,D,20051212,000000,22.4684,22.5798,22.3964,22.5423,1007383.4257281,0
+PBI.US,D,20051213,000000,22.4972,22.7498,22.43,22.7402,1565653.9559691,0
+PBI.US,D,20051214,000000,22.6807,22.7114,22.3598,22.5923,1090555.0638288,0
+PBI.US,D,20051215,000000,22.4972,22.6586,22.3752,22.5423,1177091.4205378,0
+PBI.US,D,20051216,000000,22.6979,22.7719,22.5259,22.5481,1220822.3518073,0
+PBI.US,D,20051219,000000,22.5798,22.5798,22.2157,22.2157,1175408.0201697,0
+PBI.US,D,20051220,000000,22.2033,22.3003,22.113,22.161,1205119.9846137,0
+PBI.US,D,20051221,000000,22.3118,22.5721,22.2945,22.4233,1718341.596655,0
+PBI.US,D,20051222,000000,22.478,22.5577,22.3387,22.5145,2937117.2167841,0
+PBI.US,D,20051223,000000,22.6048,22.7171,22.4684,22.6807,781984.75726854,0
+PBI.US,D,20051227,000000,22.7305,22.8833,22.6239,22.7114,1750868.5979545,0
+PBI.US,D,20051228,000000,22.7114,22.8094,22.5202,22.7075,978790.60500441,0
+PBI.US,D,20051229,000000,22.6374,22.8228,22.6048,22.6922,1158212.7673064,0
+PBI.US,D,20051230,000000,22.5692,22.6346,22.4184,22.6048,1049252.9346982,0
+PBI.US,D,20060103,000000,22.9813,23.183,22.8295,23.1081,3706019.9647604,0
+PBI.US,D,20060104,000000,23.0774,23.0984,22.8477,23.0917,2688541.3421432,0
+PBI.US,D,20060105,000000,23.1254,23.2474,23.0351,23.2282,1165495.0094676,0
+PBI.US,D,20060106,000000,23.3578,23.6651,23.2743,23.6651,2146533.271488,0
+PBI.US,D,20060109,000000,23.6123,23.7527,23.4481,23.694,1383428.2085148,0
+PBI.US,D,20060110,000000,23.5336,23.6086,23.3578,23.5701,1312771.199867,0
+PBI.US,D,20060111,000000,23.6374,23.792,23.4722,23.7882,1235215.0605823,0
+PBI.US,D,20060112,000000,23.8093,23.8794,23.572,23.6594,976548.15330811,0
+PBI.US,D,20060113,000000,23.2282,23.7718,23.1897,23.6374,861041.0696703,0
+PBI.US,D,20060117,000000,23.5701,23.598,23.2848,23.4481,990563.99694193,0
+PBI.US,D,20060118,000000,23.3876,23.6315,23.328,23.4884,769462.84036833,0
+PBI.US,D,20060119,000000,23.5143,23.7065,23.4068,23.6537,910011.6756787,0
+PBI.US,D,20060120,000000,23.6315,23.6594,23.328,23.3818,1366605.656537,0
+PBI.US,D,20060123,000000,23.4414,23.5048,23.2522,23.2743,1017470.2941057,0
+PBI.US,D,20060124,000000,23.2848,23.5586,23.2474,23.3761,2069525.7728924,0
+PBI.US,D,20060125,000000,23.3694,23.3761,23.0774,23.183,1466407.2497893,0
+PBI.US,D,20060126,000000,23.3021,23.354,23.0984,23.1638,1201379.4419281,0
+PBI.US,D,20060127,000000,23.2099,23.2791,23.0917,23.1148,996545.9502599,0
+PBI.US,D,20060130,000000,23.0889,23.1033,22.7114,22.7498,1552196.1225996,0
+PBI.US,D,20060131,000000,22.671,22.9736,22.6239,22.8679,2011587.4422266,0
+PBI.US,D,20060201,000000,22.8679,23.0648,22.7305,23.0072,1899078.6226952,0
+PBI.US,D,20060202,000000,22.9343,23.0072,22.4559,22.7777,2119807.0783834,0
+PBI.US,D,20060203,000000,22.6287,22.7979,22.478,22.7171,2356607.478959,0
+PBI.US,D,20060206,000000,22.6758,23.0072,22.5856,23.0072,1980753.2108706,0
+PBI.US,D,20060207,000000,22.9958,23.0917,22.8228,22.8507,1146064.5923555,0
+PBI.US,D,20060208,000000,22.8094,23.0005,22.7546,22.9006,1455570.815385,0
+PBI.US,D,20060209,000000,22.8574,23.1283,22.8046,22.9958,1579486.572352,0
+PBI.US,D,20060210,000000,22.9343,23.0294,22.8228,23.0072,1363616.7620058,0
+PBI.US,D,20060213,000000,23.0005,23.0005,22.6048,22.745,893561.82458623,0
+PBI.US,D,20060214,000000,22.7882,22.9736,22.5721,22.9736,1321746.2119717,0
+PBI.US,D,20060215,000000,22.842,23.0005,22.6874,22.9275,1027754.9646293,0
+PBI.US,D,20060216,000000,22.9343,23.2099,22.9074,23.1994,1191478.9239931,0
+PBI.US,D,20060217,000000,23.3021,23.3184,23.0177,23.0917,898048.81010668,0
+PBI.US,D,20060221,000000,23.1772,23.1772,22.8477,22.8833,1147188.9413954,0
+PBI.US,D,20060222,000000,22.8881,23.0005,22.8094,22.8574,1255959.3003689,0
+PBI.US,D,20060223,000000,22.9275,23.1523,22.8181,22.9371,1729375.8332052,0
+PBI.US,D,20060224,000000,22.9813,23.0294,22.8228,22.9881,788337.32934413,0
+PBI.US,D,20060227,000000,22.9525,23.2051,22.8939,23.0294,1703767.7427569,0
+PBI.US,D,20060228,000000,22.8881,23.0917,22.8228,22.8679,1539672.1235715,0
+PBI.US,D,20060301,000000,22.8746,23.0505,22.7979,22.7979,1698537.4375934,0
+PBI.US,D,20060302,000000,22.7114,22.7402,22.3752,22.43,2355484.1709829,0
+PBI.US,D,20060303,000000,22.3598,22.4233,22.0774,22.2494,2424447.3686235,0
+PBI.US,D,20060306,000000,22.3598,22.43,22.039,22.0947,1996826.1968218,0
+PBI.US,D,20060307,000000,22.0841,22.2945,22.0159,22.2282,1560602.7138008,0
+PBI.US,D,20060308,000000,22.1004,22.3185,21.9419,22.2282,1349785.1866868,0
+PBI.US,D,20060309,000000,22.161,22.5365,22.136,22.2945,1486404.0056771,0
+PBI.US,D,20060310,000000,22.4636,22.6441,22.3003,22.5923,1092423.7735756,0
+PBI.US,D,20060313,000000,22.8046,22.9074,22.381,22.4021,1672929.3471451,0
+PBI.US,D,20060314,000000,22.4462,22.5202,22.3185,22.3185,2405387.5702689,0
+PBI.US,D,20060315,000000,22.3233,22.4462,22.1946,22.1946,2767220.7894038,0
+PBI.US,D,20060316,000000,22.209,22.3118,21.9852,22.0774,2184658.0735168,0
+PBI.US,D,20060317,000000,21.9987,22.2907,21.9813,22.1303,2492857.7613195,0
+PBI.US,D,20060320,000000,22.209,22.3964,22.209,22.3233,1286055.4174015,0
+PBI.US,D,20060321,000000,22.3339,22.8679,22.3339,22.5856,3206625.7637823,0
+PBI.US,D,20060322,000000,22.5365,22.7719,22.5259,22.7402,1994024.6937974,0
+PBI.US,D,20060323,000000,22.7028,23.0399,22.6979,23.0351,2538274.175085,0
+PBI.US,D,20060324,000000,22.9928,23.0841,22.917,23.0446,1851233.4067907,0
+PBI.US,D,20060327,000000,23.013,23.0706,22.9679,23.0072,1627702.4070142,0
+PBI.US,D,20060328,000000,22.9573,22.9679,22.671,22.8046,1995327.0647687,0
+PBI.US,D,20060329,000000,22.7114,23.0072,22.7114,22.9275,1209238.4335044,0
+PBI.US,D,20060330,000000,22.8574,23.0889,22.8094,23.0005,1544718.1604201,0
+PBI.US,D,20060331,000000,22.963,23.1081,22.8574,22.9679,1555936.6652852,0
+PBI.US,D,20060403,000000,23.1033,23.4202,22.9112,23.3088,1896086.6049723,0
+PBI.US,D,20060404,000000,23.2223,23.6719,23.1638,23.4615,2782358.8999497,0
+PBI.US,D,20060405,000000,23.3876,23.6374,23.3482,23.4933,1615925.8918848,0
+PBI.US,D,20060406,000000,23.3876,23.4481,23.1994,23.328,1253159.8794724,0
+PBI.US,D,20060407,000000,23.3233,23.4481,23.1081,23.2099,1335389.3547201,0
+PBI.US,D,20060410,000000,23.234,23.234,23.013,23.1033,1221570.87677,0
+PBI.US,D,20060411,000000,23.0774,23.0917,22.8181,22.9679,1363244.0611203,0
+PBI.US,D,20060412,000000,22.8833,22.9928,22.6421,22.7075,1606955.0440357,0
+PBI.US,D,20060413,000000,22.6239,22.7882,22.5798,22.6758,1519301.6257342,0
+PBI.US,D,20060417,000000,22.6346,22.9227,22.6239,22.8507,1192037.9753213,0
+PBI.US,D,20060418,000000,22.8622,22.9813,22.7248,22.7719,3623779.0378095,0
+PBI.US,D,20060419,000000,22.7882,22.8295,22.671,22.7171,1554814.3983731,0
+PBI.US,D,20060420,000000,22.6922,22.9813,22.6643,22.7305,1548832.4450551,0
+PBI.US,D,20060421,000000,22.8373,22.842,22.5951,22.7114,1515376.8147338,0
+PBI.US,D,20060424,000000,22.7114,22.9525,22.5856,22.6441,1418185.1687435,0
+PBI.US,D,20060425,000000,22.8833,23.0072,22.6095,22.7402,4208396.813886,0
+PBI.US,D,20060426,000000,22.6758,22.8228,22.5145,22.6239,2218303.1774727,0
+PBI.US,D,20060427,000000,22.6095,22.745,22.4722,22.478,1881134.8448692,0
+PBI.US,D,20060428,000000,22.478,22.5481,22.3551,22.3905,1696847.7908418,0
+PBI.US,D,20060501,000000,22.4116,22.6421,22.381,22.5078,1648444.5646729,0
+PBI.US,D,20060502,000000,22.5423,22.7402,22.4348,22.6287,2399034.9981933,0
+PBI.US,D,20060503,000000,22.6441,22.9275,22.6421,22.8507,1941504.0598018,0
+PBI.US,D,20060504,000000,22.8507,23.0533,22.8181,22.9006,1295208.4514378,0
+PBI.US,D,20060505,000000,23.0399,23.3233,22.9275,23.2609,2451736.777312,0
+PBI.US,D,20060508,000000,23.328,23.3818,23.1446,23.1686,1238951.4390123,0
+PBI.US,D,20060509,000000,23.2743,23.2906,23.0917,23.2282,1737975.0212327,0
+PBI.US,D,20060510,000000,23.1523,23.2223,23.0351,23.0917,1184937.919347,0
+PBI.US,D,20060511,000000,23.0505,23.1148,22.8141,22.9343,1317265.4728349,0
+PBI.US,D,20060512,000000,22.917,23.0533,22.8141,22.8507,1444165.9600773,0
+PBI.US,D,20060515,000000,22.8833,23.0533,22.6758,22.8881,902720.06394201,0
+PBI.US,D,20060516,000000,22.8574,22.8746,22.6048,22.7402,1442296.2092664,0
+PBI.US,D,20060517,000000,22.5798,22.8679,22.478,22.5308,2439589.6434251,0
+PBI.US,D,20060518,000000,22.5145,22.6374,22.2329,22.2782,1096163.2751973,0
+PBI.US,D,20060519,000000,22.3339,22.4415,22.1197,22.2494,1203067.0065519,0
+PBI.US,D,20060522,000000,22.1245,22.3713,22.0669,22.0726,1744331.7575641,0
+PBI.US,D,20060523,000000,22.0774,22.2282,21.9055,21.9573,1827870.8912305,0
+PBI.US,D,20060524,000000,22.0448,22.1706,21.8095,22.0611,1501916.8992364,0
+PBI.US,D,20060525,000000,22.039,22.161,21.9314,22.0611,1161204.7850293,0
+PBI.US,D,20060526,000000,22.0947,22.1706,21.916,22.0505,848148.53401248,0
+PBI.US,D,20060530,000000,21.9573,22.0111,21.7729,21.7911,685540.59517711,0
+PBI.US,D,20060531,000000,21.8152,22.0342,21.649,21.821,1936272.7135744,0
+PBI.US,D,20060601,000000,21.869,22.1821,21.7153,22.1532,1295023.1420589,0
+PBI.US,D,20060602,000000,22.1774,22.4184,21.8757,22.0111,1174098.361751,0
+PBI.US,D,20060605,000000,21.9737,22.0159,21.6049,21.6221,1131109.7090605,0
+PBI.US,D,20060606,000000,21.7077,21.8623,21.5135,21.7844,1157090.5003942,0
+PBI.US,D,20060607,000000,21.8402,21.9314,21.7018,21.745,1857589.1020581,0
+PBI.US,D,20060608,000000,21.7018,21.9372,21.4982,21.8556,1955145.1204224,0
+PBI.US,D,20060609,000000,21.8046,21.9131,21.6164,21.7373,1192408.594079,0
+PBI.US,D,20060612,000000,21.8623,21.8757,21.5693,21.5847,1449586.7799392,0
+PBI.US,D,20060613,000000,21.5847,21.8853,21.5135,21.5895,1715168.433809,0
+PBI.US,D,20060614,000000,21.5741,21.7652,21.5462,21.7652,1712359.643337,0
+PBI.US,D,20060615,000000,22.0159,22.3646,21.8901,22.306,1618167.3025172,0
+PBI.US,D,20060616,000000,22.2033,22.4462,22.161,22.3752,2601440.7287864,0
+PBI.US,D,20060619,000000,22.381,22.3905,22.136,22.2033,2020000.2798115,0
+PBI.US,D,20060620,000000,22.2782,22.3291,22.0505,22.1063,1197272.4447405,0
+PBI.US,D,20060621,000000,22.0611,22.3598,22.0342,22.2608,1020279.0845777,0
+PBI.US,D,20060622,000000,22.1888,22.1946,21.8853,22.0822,1157275.809773,0
+PBI.US,D,20060623,000000,21.9131,22.2571,21.9131,22.0822,874495.77984808,0
+PBI.US,D,20060626,000000,22.0342,22.1706,21.8853,22.0111,845347.03098799,0
+PBI.US,D,20060627,000000,21.9419,22.136,21.8853,22.0159,1162138.6193707,0
+PBI.US,D,20060628,000000,22.0726,22.136,21.9314,22.0774,1073549.2845999,0
+PBI.US,D,20060629,000000,22.1532,22.4116,22.0947,22.4116,2186714.1747704,0
+PBI.US,D,20060630,000000,22.4021,22.4021,22.0342,22.0947,2233438.1648269,0
+PBI.US,D,20060703,000000,22.161,22.2657,22.0669,22.2571,357719.97556387,0
+PBI.US,D,20060705,000000,22.1245,22.1245,21.8402,21.9852,1340623.8241393,0
+PBI.US,D,20060706,000000,21.9257,22.2033,21.9131,22.0448,807587.64239716,0
+PBI.US,D,20060707,000000,22.1428,22.1946,21.9419,22.0342,1056165.5991659,0
+PBI.US,D,20060710,000000,22.0505,22.1532,21.9419,22.0726,933187.84079615,0
+PBI.US,D,20060711,000000,22.0159,22.3118,21.9419,22.3003,1115973.6806425,0
+PBI.US,D,20060712,000000,22.2494,22.3387,22.0275,22.0841,1103262.2901078,0
+PBI.US,D,20060713,000000,21.9852,22.1004,21.8095,21.8489,1549948.4655835,0
+PBI.US,D,20060714,000000,21.7844,21.8853,21.7153,21.8152,1472949.2954994,0
+PBI.US,D,20060717,000000,21.8046,21.991,21.7373,21.869,891317.29076209,0
+PBI.US,D,20060718,000000,21.8556,21.9573,21.6049,21.8623,1216151.097972,0
+PBI.US,D,20060719,000000,21.9314,22.2329,21.9314,22.039,1547709.1370791,0
+PBI.US,D,20060720,000000,21.991,22.0947,21.9055,21.9419,1749557.8984718,0
+PBI.US,D,20060721,000000,22.0822,22.089,21.844,21.9852,1416877.5924527,0
+PBI.US,D,20060724,000000,21.8853,22.2945,21.8757,22.209,1259882.0292415,0
+PBI.US,D,20060725,000000,22.0947,22.2436,21.9419,22.0669,2254185.5278053,0
+PBI.US,D,20060726,000000,22.0726,22.1774,21.9314,22.0342,1854596.0432712,0
+PBI.US,D,20060727,000000,22.0448,22.1946,22.039,22.0669,1770870.559162,0
+PBI.US,D,20060728,000000,22.0947,22.3598,22.0726,22.2235,1081955.8758011,0
+PBI.US,D,20060731,000000,22.1475,22.2329,22.0505,22.1063,1343616.8829262,0
+PBI.US,D,20060801,000000,22.0726,22.2235,21.9987,22.0074,1313519.7248297,0
+PBI.US,D,20060802,000000,22.0611,22.3444,22.0074,22.2571,1374636.4236611,0
+PBI.US,D,20060803,000000,22.0822,22.5078,22.0774,22.3492,2093639.936607,0
+PBI.US,D,20060804,000000,22.4876,22.6586,22.3646,22.5029,1589572.3996657,0
+PBI.US,D,20060807,000000,22.4462,22.5538,22.3598,22.4233,1342496.6981419,0
+PBI.US,D,20060808,000000,22.5721,22.6239,22.2945,22.3598,926833.18659271,0
+PBI.US,D,20060809,000000,22.478,22.5423,22.2494,22.2657,1038409.2128465,0
+PBI.US,D,20060810,000000,22.3387,22.7075,22.3185,22.6095,1470896.3174376,0
+PBI.US,D,20060811,000000,22.5721,22.599,22.4184,22.4636,560696.20918829,0
+PBI.US,D,20060814,000000,22.6346,22.8881,22.5577,22.5798,999533.80372711,0
+PBI.US,D,20060815,000000,22.7661,22.9679,22.7661,22.9275,1142697.7916193,0
+PBI.US,D,20060816,000000,22.8574,22.9227,22.6586,22.6874,1377813.7507628,0
+PBI.US,D,20060817,000000,22.6508,22.8141,22.4972,22.7075,1222127.8459704,0
+PBI.US,D,20060818,000000,22.7661,22.7882,22.5856,22.7028,828149.69599677,0
+PBI.US,D,20060821,000000,22.6346,22.7305,22.5423,22.6922,760681.46615372,0
+PBI.US,D,20060822,000000,22.5577,22.5923,22.4079,22.5692,948883.9616063,0
+PBI.US,D,20060823,000000,22.5692,22.6758,22.478,22.5145,485939.49080031,0
+PBI.US,D,20060824,000000,22.5923,22.7305,22.5145,22.6287,698817.28342357,0
+PBI.US,D,20060825,000000,22.5634,22.8094,22.5423,22.6421,582751.14845758,0
+PBI.US,D,20060828,000000,22.6508,22.8833,22.6346,22.8094,727411.14521117,0
+PBI.US,D,20060829,000000,22.8507,23.0648,22.7979,23.0236,1060653.6257503,0
+PBI.US,D,20060830,000000,23.0533,23.2906,23.0351,23.2666,977669.37915625,0
+PBI.US,D,20060831,000000,23.2282,23.4135,23.0917,23.3233,1382114.3858404,0
+PBI.US,D,20060901,000000,23.475,23.5279,23.3156,23.5,1986176.1128604,0
+PBI.US,D,20060905,000000,23.5,23.6086,23.4068,23.5403,999154.8564581,0
+PBI.US,D,20060906,000000,23.4414,23.5336,23.3233,23.3818,972429.70441742,0
+PBI.US,D,20060907,000000,23.403,23.426,23.2147,23.2743,942531.38953072,0
+PBI.US,D,20060908,000000,23.3482,23.6123,23.2051,23.5202,977107.2046363,0
+PBI.US,D,20060911,000000,23.5,23.6315,23.3876,23.5778,956547.23316453,0
+PBI.US,D,20060912,000000,23.598,23.6537,23.3818,23.5586,1400999.2854556,0
+PBI.US,D,20060913,000000,23.5913,23.7171,23.4414,23.6499,1080840.8963366,0
+PBI.US,D,20060914,000000,23.6594,23.8343,23.5778,23.7545,1475378.0976384,0
+PBI.US,D,20060915,000000,23.7545,23.7997,23.5634,23.7545,2264650.302388,0
+PBI.US,D,20060918,000000,23.9428,23.9428,23.6816,23.7545,1632935.8353694,0
+PBI.US,D,20060919,000000,23.7007,23.8045,23.621,23.7363,1721711.520583,0
+PBI.US,D,20060920,000000,23.8093,24.0936,23.7833,24.0273,1378754.8725518,0
+PBI.US,D,20060921,000000,24.0273,24.0908,23.7997,23.8794,1204564.0564773,0
+PBI.US,D,20060922,000000,23.9428,23.9428,23.6047,23.7478,744608.48020241,0
+PBI.US,D,20060925,000000,23.8343,24.0908,23.7248,23.9687,1051116.4391255,0
+PBI.US,D,20060926,000000,23.915,24.0609,23.8209,24.0072,1312961.7145653,0
+PBI.US,D,20060927,000000,24.0072,24.1407,23.868,23.9495,752081.23706221,0
+PBI.US,D,20060928,000000,23.9053,23.915,23.7248,23.8621,1007383.4257281,0
+PBI.US,D,20060929,000000,23.8343,23.9495,23.7363,23.7421,1082699.1954443,0
+PBI.US,D,20061002,000000,23.8246,23.986,23.6719,23.792,706480.55498181,0
+PBI.US,D,20061003,000000,23.8246,24.0783,23.6441,23.8401,797682.96020655,0
+PBI.US,D,20061004,000000,23.8093,24.0783,23.7718,24.0783,948510.21965692,0
+PBI.US,D,20061005,000000,23.9966,24.2694,23.9111,24.2165,985333.69177842,0
+PBI.US,D,20061006,000000,24.2435,24.4634,24.1407,24.3885,1276890.9316623,0
+PBI.US,D,20061009,000000,24.3885,24.4509,24.2165,24.4001,934118.55194586,0
+PBI.US,D,20061010,000000,24.4509,24.6104,24.3318,24.5383,864593.17978532,0
+PBI.US,D,20061011,000000,24.5211,24.6152,24.3184,24.4778,1228297.190795,0
+PBI.US,D,20061012,000000,24.5777,24.7208,24.4432,24.6545,1238767.1706974,0
+PBI.US,D,20061013,000000,24.6949,25.0244,24.6652,24.963,2014768.933584,0
+PBI.US,D,20061016,000000,24.9552,25.0782,24.8784,24.9321,828335.00537557,0
+PBI.US,D,20061017,000000,24.4634,24.963,24.4634,24.9389,1074666.3461924,0
+PBI.US,D,20061018,000000,25.0196,25.1839,24.8698,25.1474,1444731.257789,0
+PBI.US,D,20061019,000000,25.1225,25.1982,24.8842,24.9667,1600788.8224028,0
+PBI.US,D,20061020,000000,25.0408,25.0551,24.6757,24.789,1480242.989364,0
+PBI.US,D,20061023,000000,24.7208,25.179,24.6392,25.0956,2248021.3883002,0
+PBI.US,D,20061024,000000,25.0956,25.1175,24.5211,24.7823,1566210.9251694,0
+PBI.US,D,20061025,000000,24.7526,24.9283,24.5211,24.8496,2138311.9896655,0
+PBI.US,D,20061026,000000,24.8381,25.0704,24.8044,24.9552,1338941.4648351,0
+PBI.US,D,20061027,000000,24.9052,24.9821,24.6545,24.7526,1879265.0940584,0
+PBI.US,D,20061030,000000,24.7612,24.9821,24.6652,24.9321,1269978.2671946,0
+PBI.US,D,20061031,000000,24.9975,25.0551,24.8496,24.9917,1337822.3211148,0
+PBI.US,D,20061101,000000,25.0196,25.1013,24.8745,24.9101,1572562.456181,0
+PBI.US,D,20061102,000000,24.9283,25.0878,24.7939,25.0821,1114475.5896532,0
+PBI.US,D,20061103,000000,25.0821,25.1694,24.9495,25.0349,1086626.0885726,0
+PBI.US,D,20061106,000000,25.1175,25.3673,25.0349,25.2299,1067008.2799537,0
+PBI.US,D,20061107,000000,25.2299,25.4,25.2299,25.2818,1307537.7715117,0
+PBI.US,D,20061108,000000,25.2693,25.5287,24.9975,25.425,828149.69599677,0
+PBI.US,D,20061109,000000,25.4519,25.4903,25.1982,25.2607,862724.47003842,0
+PBI.US,D,20061110,000000,25.3144,25.5489,25.1935,25.5085,872628.11116509,0
+PBI.US,D,20061113,000000,25.521,25.6651,25.3472,25.448,854874.84803744,0
+PBI.US,D,20061114,000000,25.448,25.4961,25.2299,25.4586,1095601.1006773,0
+PBI.US,D,20061115,000000,25.3942,25.5489,25.2175,25.3193,1416317.5000605,0
+PBI.US,D,20061116,000000,25.3413,25.5489,25.2857,25.4816,1053731.5917072,0
+PBI.US,D,20061117,000000,25.4048,25.5431,25.3231,25.425,1208862.6094271,0
+PBI.US,D,20061120,000000,25.3942,25.4702,25.2482,25.3231,910011.6756787,0
+PBI.US,D,20061121,000000,25.3547,25.4048,25.1694,25.204,1183812.5292431,0
+PBI.US,D,20061122,000000,25.1474,25.3106,25.0704,25.1694,690589.75521752,0
+PBI.US,D,20061124,000000,25.008,25.1051,24.9793,25.0244,427811.68650007,0
+PBI.US,D,20061127,000000,24.963,24.963,24.3703,24.5163,2159616.3218442,0
+PBI.US,D,20061128,000000,24.4432,24.4942,24.256,24.4404,1697788.9126307,0
+PBI.US,D,20061129,000000,24.4144,24.6881,24.4144,24.5912,1420243.3521249,0
+PBI.US,D,20061130,000000,24.5739,24.8275,24.4404,24.6595,2142234.7185381,0
+PBI.US,D,20061201,000000,24.6652,24.8044,24.5912,24.7468,1709561.2635042,0
+PBI.US,D,20061204,000000,24.8208,25.0408,24.8208,24.9321,1648444.5646729,0
+PBI.US,D,20061205,000000,24.9917,25.1377,24.7939,24.8784,1029436.2828695,0
+PBI.US,D,20061206,000000,24.891,24.9869,24.7208,24.8842,1534814.5192934,0
+PBI.US,D,20061207,000000,25.0408,25.0465,24.7775,24.8044,691149.84760963,0
+PBI.US,D,20061208,000000,24.8601,24.9283,24.6181,24.7574,1067938.9911034,0
+PBI.US,D,20061211,000000,24.8102,25.1118,24.8102,24.8842,1369778.8193829,0
+PBI.US,D,20061212,000000,24.8784,24.9667,24.7343,24.9101,1593690.8485564,0
+PBI.US,D,20061213,000000,25.0956,25.1051,24.8745,24.9552,2092329.2371243,0
+PBI.US,D,20061214,000000,24.8947,25.1762,24.891,25.0408,1695919.1618199,0
+PBI.US,D,20061215,000000,25.0956,25.0956,24.865,24.8784,1639852.6640929,0
+PBI.US,D,20061218,000000,24.9447,24.9917,24.7574,24.8169,751522.18573403,0
+PBI.US,D,20061219,000000,24.8169,24.8601,24.6498,24.8102,1361184.836675,0
+PBI.US,D,20061220,000000,24.7526,24.8208,24.6652,24.7247,828149.69599677,0
+PBI.US,D,20061221,000000,24.8429,24.9447,24.7208,24.7718,883841.41071051,0
+PBI.US,D,20061222,000000,24.7574,24.7823,24.6545,24.7208,600321.18433427,0
+PBI.US,D,20061226,000000,24.6392,24.7775,24.6392,24.7343,470606.70130029,0
+PBI.US,D,20061227,000000,24.8381,24.9725,24.7939,24.9321,714328.09485492,0
+PBI.US,D,20061228,000000,24.9667,24.9793,24.789,24.8429,423519.37993376,0
+PBI.US,D,20061229,000000,24.7823,24.8323,24.6498,24.714,602374.16239607,0
+PBI.US,D,20070103,000000,24.8275,24.8745,24.547,24.8102,1748623.0230664,0
+PBI.US,D,20070104,000000,24.7996,24.891,24.5575,24.7823,1962999.9477429,0
+PBI.US,D,20070105,000000,24.7939,24.8745,24.714,24.8275,1303995.0309719,0
+PBI.US,D,20070108,000000,24.7996,25.179,24.7574,25.0704,1900198.8074795,0
+PBI.US,D,20070109,000000,25.2299,25.4423,25.179,25.3547,2103919.4018109,0
+PBI.US,D,20070110,000000,25.275,25.6555,25.1013,25.521,3296518.5105882,0
+PBI.US,D,20070111,000000,25.521,25.7622,25.521,25.7276,2392485.6650357,0
+PBI.US,D,20070112,000000,25.644,25.6815,25.5152,25.5777,1024205.977706,0
+PBI.US,D,20070116,000000,25.5777,25.8821,25.5018,25.8543,2027667.7156254,0
+PBI.US,D,20070117,000000,25.8169,25.9274,25.7151,25.8342,1813482.3467113,0
+PBI.US,D,20070118,000000,25.8274,25.8274,25.6228,25.7151,1487152.5306398,0
+PBI.US,D,20070119,000000,25.7151,25.7151,25.5152,25.6507,1113915.497261,0
+PBI.US,D,20070122,000000,25.6391,25.7784,25.5882,25.6507,1177091.4205378,0
+PBI.US,D,20070123,000000,25.7093,25.9494,25.6391,25.8486,1455947.6805262,0
+PBI.US,D,20070124,000000,25.8543,25.9494,25.7151,25.8342,1249604.6461655,0
+PBI.US,D,20070125,000000,25.888,25.911,25.7044,25.7515,1740217.472929,0
+PBI.US,D,20070126,000000,25.741,25.8044,25.3231,25.4816,1463798.3435911,0
+PBI.US,D,20070129,000000,25.4201,25.5489,25.3193,25.4769,1320064.8937315,0
+PBI.US,D,20070130,000000,25.5334,25.644,25.4423,25.6267,868517.99078582,0
+PBI.US,D,20070131,000000,25.6228,25.6651,25.4634,25.6132,1281197.8131236,0
+PBI.US,D,20070201,000000,25.6718,25.8486,25.6132,25.7323,2140738.7096766,0
+PBI.US,D,20070202,000000,25.7458,25.8428,25.6718,25.7995,1272968.2027897,0
+PBI.US,D,20070205,000000,25.7909,25.9494,25.4519,25.5777,1233160.0003927,0
+PBI.US,D,20070206,000000,25.737,26.1915,25.6267,25.9677,2412118.0485495,0
+PBI.US,D,20070207,000000,25.9561,26.0301,25.6555,25.9494,3400812.2946806,0
+PBI.US,D,20070208,000000,25.9494,26.0041,25.7851,25.9341,1771612.8377411,0
+PBI.US,D,20070209,000000,25.9341,26.0579,25.7515,25.8649,1437619.7501115,0
+PBI.US,D,20070212,000000,25.7208,25.8821,25.5152,25.5912,1550037.9970813,0
+PBI.US,D,20070213,000000,25.6718,25.737,25.5777,25.6977,1261948.5411345,0
+PBI.US,D,20070214,000000,25.5882,25.7669,25.521,25.7276,1165586.6230932,0
+PBI.US,D,20070215,000000,25.7276,25.8543,25.5374,25.6775,944025.31626432,0
+PBI.US,D,20070216,000000,25.5835,25.7851,25.5431,25.6343,1099518.6242304,0
+PBI.US,D,20070220,000000,25.6815,25.7515,25.5835,25.7458,1056721.5273023,0
+PBI.US,D,20070221,000000,25.6891,25.7458,25.4816,25.5719,1126254.1869103,0
+PBI.US,D,20070222,000000,25.6267,25.888,25.4961,25.6084,1029248.8913629,0
+PBI.US,D,20070223,000000,25.6267,25.7093,25.4048,25.6651,1570695.8285621,0
+PBI.US,D,20070226,000000,25.6891,25.888,25.6555,25.8543,1687170.060587,0
+PBI.US,D,20070227,000000,25.6815,25.8543,25.4105,25.4172,2984960.3505608,0
+PBI.US,D,20070228,000000,25.4172,25.6718,25.2319,25.5287,2514351.5671327,0
+PBI.US,D,20070301,000000,25.3328,25.5374,25.0408,25.3722,2190407.8695794,0
+PBI.US,D,20070302,000000,25.3193,25.3547,24.9447,24.9552,1983742.1054016,0
+PBI.US,D,20070305,000000,24.8698,25.1426,24.7574,24.8745,2167296.2504254,0
+PBI.US,D,20070306,000000,25.0704,25.1051,24.8601,25.0821,1666575.7340057,0
+PBI.US,D,20070307,000000,25.0408,25.0704,24.8381,24.8381,1195596.3318199,0
+PBI.US,D,20070308,000000,24.9052,25.0033,24.6978,24.9101,1483599.3794608,0
+PBI.US,D,20070309,000000,25.0196,25.0408,24.7295,24.8745,951504.31950767,0
+PBI.US,D,20070312,000000,24.8381,24.891,24.6219,24.8044,1167745.7896754,0
+PBI.US,D,20070313,000000,24.7996,24.8323,24.4558,24.4692,2394733.3220517,0
+PBI.US,D,20070314,000000,24.4692,24.5326,23.9322,24.3136,2212027.6441275,0
+PBI.US,D,20070315,000000,24.2906,24.3942,24.1743,24.2503,1443792.2181279,0
+PBI.US,D,20070316,000000,24.3818,24.5326,24.0494,24.1743,2326331.2578672,0
+PBI.US,D,20070319,000000,24.2906,24.3703,24.1234,24.2377,1481920.1433485,0
+PBI.US,D,20070320,000000,24.2377,24.328,24.1695,24.2742,1763947.484055,0
+PBI.US,D,20070321,000000,24.2655,24.6652,24.1849,24.6316,1905783.0743777,0
+PBI.US,D,20070322,000000,24.1695,25.0782,24.1695,24.6498,1253159.8794724,0
+PBI.US,D,20070323,000000,24.6219,24.7208,24.5739,24.644,938418.14595965,0
+PBI.US,D,20070326,000000,24.6037,24.7036,24.3616,24.6757,1517436.0391791,0
+PBI.US,D,20070327,000000,24.5575,24.5845,24.3492,24.4183,853565.18961872,0
+PBI.US,D,20070328,000000,24.4038,24.4038,24.134,24.2694,1128127.0609129,0
+PBI.US,D,20070329,000000,23.868,24.3559,23.868,24.3136,1258387.0614441,0
+PBI.US,D,20070330,000000,24.3242,24.4509,24.0783,24.2847,1422487.8859492,0
+PBI.US,D,20070402,000000,24.2598,24.3703,24.1925,24.2655,1876840.456175,0
+PBI.US,D,20070403,000000,24.3021,24.5575,24.3021,24.5211,1469242.0668594,0
+PBI.US,D,20070404,000000,24.4875,24.5777,24.4356,24.5518,1141574.4836432,0
+PBI.US,D,20070405,000000,24.5383,24.6949,24.4001,24.6757,1020768.3846228,0
+PBI.US,D,20070409,000000,24.6104,24.7295,24.5124,24.6757,696196.92552219,0
+PBI.US,D,20070410,000000,24.6392,24.7823,24.5912,24.7679,1432950.5784039,0
+PBI.US,D,20070411,000000,24.8102,24.8102,24.5575,24.6757,1597597.9614701,0
+PBI.US,D,20070412,000000,24.6709,24.8947,24.596,24.8601,1335574.664099,0
+PBI.US,D,20070413,000000,24.8429,25.0292,24.7295,24.9821,1358261.5291712,0
+PBI.US,D,20070416,000000,25.0465,25.6815,25.0465,25.4423,1934590.3542702,0
+PBI.US,D,20070417,000000,25.8966,25.8966,25.3328,25.3866,1363989.4628913,0
+PBI.US,D,20070418,000000,25.3942,25.5652,25.2434,25.5085,1926361.7850003,0
+PBI.US,D,20070419,000000,25.3866,25.5912,25.3231,25.5912,1932524.8834413,0
+PBI.US,D,20070420,000000,25.8342,25.9494,25.7044,25.8649,2904165.4614029,0
+PBI.US,D,20070423,000000,25.8649,26.0724,25.8207,25.9677,1488836.9720719,0
+PBI.US,D,20070424,000000,25.9494,26.009,25.741,25.7572,1195645.2618244,0
+PBI.US,D,20070425,000000,25.8754,26.0416,25.8342,26.0368,1110181.2009591,0
+PBI.US,D,20070426,000000,25.5719,26.0993,25.5719,25.9023,1588670.8383059,0
+PBI.US,D,20070427,000000,25.911,25.985,25.8274,25.9494,2479000.1594024,0
+PBI.US,D,20070430,000000,26.5901,26.5901,25.6084,25.6815,1999823.4198643,0
+PBI.US,D,20070501,000000,26.1522,26.1522,25.3616,25.4816,2289514.0321292,0
+PBI.US,D,20070502,000000,25.448,25.5912,25.1013,25.1541,3510984.9667623,0
+PBI.US,D,20070503,000000,25.2175,25.4634,25.2098,25.4355,3136674.596476,0
+PBI.US,D,20070504,000000,25.521,25.6171,25.4105,25.5489,1644371.9225949,0
+PBI.US,D,20070507,000000,25.5489,25.7572,25.5489,25.6929,1529579.0088103,0
+PBI.US,D,20070508,000000,25.6718,25.7458,25.5652,25.6815,1323055.8703905,0
+PBI.US,D,20070509,000000,25.6775,25.911,25.5652,25.8342,1338751.9912006,0
+PBI.US,D,20070510,000000,25.7323,25.7909,25.6084,25.6343,2099248.1479755,0
+PBI.US,D,20070511,000000,25.6815,25.8207,24.3818,25.1426,7200418.701056,0
+PBI.US,D,20070514,000000,25.1426,25.4702,25.0244,25.3722,1964679.1838553,0
+PBI.US,D,20070515,000000,25.5085,25.6084,25.179,25.1935,1894158.5545816,0
+PBI.US,D,20070516,000000,25.1118,25.3673,25.0465,25.3413,1939174.1587358,0
+PBI.US,D,20070517,000000,25.4874,25.5085,25.1474,25.4201,2183169.3521029,0
+PBI.US,D,20070518,000000,25.4586,25.6132,25.2395,25.3547,1873285.2228683,0
+PBI.US,D,20070521,000000,25.3106,25.4048,25.1175,25.1839,2657702.9465315,0
+PBI.US,D,20070522,000000,25.1887,25.4519,25.157,25.3547,1813666.6150261,0
+PBI.US,D,20070523,000000,25.4903,25.6343,25.3779,25.5018,1919822.8624819,0
+PBI.US,D,20070524,000000,25.6171,25.6815,25.3866,25.4201,2926279.7413159,0
+PBI.US,D,20070525,000000,25.448,25.6555,25.3826,25.5912,951691.71101433,0
+PBI.US,D,20070529,000000,25.6815,25.9917,25.5374,25.6555,1646023.0499814,0
+PBI.US,D,20070530,000000,25.6267,25.7622,25.5489,25.6718,2630790.4029841,0
+PBI.US,D,20070531,000000,25.7515,25.7515,25.5018,25.5489,1805444.2921397,0
+PBI.US,D,20070601,000000,25.5489,25.7208,25.5374,25.6651,2058753.8844515,0
+PBI.US,D,20070604,000000,25.6651,25.6929,25.6267,25.6718,1940942.9263458,0
+PBI.US,D,20070605,000000,25.6391,25.737,25.6027,25.6929,1862629.9335871,0
+PBI.US,D,20070606,000000,25.5969,25.6775,25.2395,25.5287,2271378.6985409,0
+PBI.US,D,20070607,000000,25.4874,25.4874,24.865,24.865,2838513.8881105,0
+PBI.US,D,20070608,000000,24.8044,25.1282,24.7083,25.0878,3146454.3509956,0
+PBI.US,D,20070611,000000,25.0956,25.2482,24.9447,25.0647,1936645.4144598,0
+PBI.US,D,20070612,000000,24.9321,25.0782,24.7036,24.7036,3041400.5902373,0
+PBI.US,D,20070613,000000,24.7679,24.8208,24.5057,24.6949,3203144.4460141,0
+PBI.US,D,20070614,000000,24.7775,24.7775,24.4356,24.4942,2879176.8039905,0
+PBI.US,D,20070615,000000,24.6881,24.789,24.5777,24.6104,3734985.4863695,0
+PBI.US,D,20070618,000000,24.6181,25.0513,24.6181,25.0129,2482355.5084354,0
+PBI.US,D,20070619,000000,25.0129,25.1118,24.9283,25.0821,2045424.1019448,0
+PBI.US,D,20070620,000000,25.1474,25.1935,24.8601,24.8745,2772454.2177591,0
+PBI.US,D,20070621,000000,24.8745,25.0196,24.6392,24.9321,2207975.8233282,0
+PBI.US,D,20070622,000000,24.8102,24.9179,24.7247,24.789,2704237.4629534,0
+PBI.US,D,20070625,000000,24.8102,25.1225,24.7343,24.8745,2200174.0902677,0
+PBI.US,D,20070626,000000,24.9869,25.0647,24.7343,24.8044,2504628.0300653,0
+PBI.US,D,20070627,000000,24.5739,24.7823,24.5701,24.7718,2205406.4775591,0
+PBI.US,D,20070628,000000,24.7718,24.9821,24.6881,24.8842,1748660.5013677,0
+PBI.US,D,20070629,000000,24.9052,25.1175,24.8947,25.0513,2050656.4892362,0
+PBI.US,D,20070702,000000,25.1377,25.2098,25.0129,25.1637,1232598.8669367,0
+PBI.US,D,20070703,000000,25.1474,25.3375,25.1225,25.2607,668535.85701216,0
+PBI.US,D,20070705,000000,25.131,25.4048,25.1013,25.3826,1979444.5935157,0
+PBI.US,D,20070706,000000,25.425,25.4903,25.2175,25.4048,1219703.208087,0
+PBI.US,D,20070709,000000,25.3413,25.4105,25.2175,25.3144,1214654.0480467,0
+PBI.US,D,20070710,000000,24.8698,25.1887,24.8496,24.8601,3834818.3115395,0
+PBI.US,D,20070711,000000,24.8601,24.9667,24.7343,24.865,2150270.6909818,0
+PBI.US,D,20070712,000000,24.9321,25.1225,24.7996,25.1225,1418566.1981404,0
+PBI.US,D,20070713,000000,25.1887,25.2656,24.9667,25.0465,1268695.6764379,0
+PBI.US,D,20070716,000000,24.9389,25.0465,24.8544,24.8995,1478181.6827907,0
+PBI.US,D,20070717,000000,24.963,25.3547,24.8947,25.3288,1759091.9619048,0
+PBI.US,D,20070718,000000,25.3106,25.5018,25.0465,25.4307,2459586.3993129,0
+PBI.US,D,20070719,000000,25.5489,25.8754,25.5152,25.8428,2044676.6180461,0
+PBI.US,D,20070720,000000,25.8044,25.911,25.5152,25.5777,2382214.5283433,0
+PBI.US,D,20070723,000000,25.1118,25.7515,25.1118,25.6228,1720404.985356,0
+PBI.US,D,20070724,000000,25.4922,25.6343,25.1762,25.1935,2932325.1995335,0
+PBI.US,D,20070725,000000,25.3722,25.3826,24.8102,24.9821,2219944.9352838,0
+PBI.US,D,20070726,000000,24.8601,24.8601,24.231,24.5701,2398825.7443442,0
+PBI.US,D,20070727,000000,24.5163,24.547,24.1695,24.1849,2295607.3792872,0
+PBI.US,D,20070730,000000,24.0908,24.644,23.9591,24.6152,2082824.3234813,0
+PBI.US,D,20070731,000000,24.7468,25.0196,24.2906,24.6652,2693137.6393759,0
+PBI.US,D,20070801,000000,24.1992,25.131,24.1992,25.0408,3524964.3731588,0
+PBI.US,D,20070802,000000,25.1175,25.3328,25.0782,25.3106,3659526.0498316,0
+PBI.US,D,20070803,000000,25.3375,25.4,24.4692,24.4692,3377260.3054859,0
+PBI.US,D,20070806,000000,24.6392,24.9179,24.4875,24.9179,2835201.2226984,0
+PBI.US,D,20070807,000000,24.7036,25.0821,24.6652,24.9869,3886185.4467053,0
+PBI.US,D,20070808,000000,24.9821,25.4355,24.8745,25.3673,3437068.3869626,0
+PBI.US,D,20070809,000000,25.1474,26.1704,25.0349,25.4048,4283664.6946616,0
+PBI.US,D,20070810,000000,25.1225,25.4,24.4356,24.7612,3299318.9725488,0
+PBI.US,D,20070813,000000,24.6498,24.7939,24.0658,24.134,3089251.0114615,0
+PBI.US,D,20070814,000000,24.134,24.5575,23.9909,24.0024,2387039.8596396,0
+PBI.US,D,20070815,000000,24.0225,24.0658,23.2791,23.4068,3092244.0702484,0
+PBI.US,D,20070816,000000,23.1283,23.6816,23.0294,23.6047,4564143.9733104,0
+PBI.US,D,20070817,000000,24.3424,24.3424,23.6153,24.0783,2653775.0123392,0
+PBI.US,D,20070820,000000,24.0706,24.1992,23.5701,23.7545,2268760.4227672,0
+PBI.US,D,20070821,000000,23.7296,23.7833,23.4481,23.5355,2465571.4758227,0
+PBI.US,D,20070822,000000,23.5355,23.7363,23.4319,23.5913,2155319.8510222,0
+PBI.US,D,20070823,000000,23.6863,23.8862,23.5913,23.7421,1682281.2243912,0
+PBI.US,D,20070824,000000,23.7882,23.9687,23.6651,23.9275,1233719.0517209,0
+PBI.US,D,20070827,000000,23.8621,24.0331,23.7065,23.7065,1568549.1547469,0
+PBI.US,D,20070828,000000,23.5461,23.8343,23.3694,23.3761,2040744.5195981,0
+PBI.US,D,20070829,000000,23.4884,23.8343,23.4481,23.8045,1985799.2477192,0
+PBI.US,D,20070830,000000,23.5836,23.8246,23.4068,23.5202,1850859.6648413,0
+PBI.US,D,20070831,000000,23.7296,23.9361,23.6086,23.9006,1440056.8807619,0
+PBI.US,D,20070904,000000,23.9544,24.3367,23.7478,24.2204,1603407.0981765,0
+PBI.US,D,20070905,000000,24.1291,24.3021,23.9909,24.2435,2400713.1932418,0
+PBI.US,D,20070906,000000,24.2598,24.4001,24.0187,24.328,2146909.0955652,0
+PBI.US,D,20070907,000000,24.0783,24.3664,23.9909,24.328,2849458.593163,0
+PBI.US,D,20070910,000000,24.3424,24.4721,24.0187,24.1177,1611439.9474283,0
+PBI.US,D,20070911,000000,24.0783,24.2503,23.9803,24.134,1789928.2753888,0
+PBI.US,D,20070912,000000,24.0783,24.4509,23.9803,23.9966,1636673.2548632,0
+PBI.US,D,20070913,000000,24.1138,24.1791,23.8294,24.0561,1409033.1757713,0
+PBI.US,D,20070914,000000,23.915,24.4356,23.915,24.1177,1586585.5872624,0
+PBI.US,D,20070917,000000,24.0658,24.1483,23.8573,23.8794,902531.63137143,0
+PBI.US,D,20070918,000000,23.8794,24.2127,23.6594,24.1234,1761707.1144866,0
+PBI.US,D,20070919,000000,24.2742,24.547,24.0187,24.4721,1987249.4497679,0
+PBI.US,D,20070920,000000,24.5057,24.8044,24.4097,24.5,1295395.8429444,0
+PBI.US,D,20070921,000000,24.789,24.7996,24.5,24.5701,1746383.6945619,0
+PBI.US,D,20070924,000000,24.4827,24.6392,24.0494,24.1138,1516871.7825313,0
+PBI.US,D,20070925,000000,23.9275,24.1743,23.6893,24.134,1932155.3057477,0
+PBI.US,D,20070926,000000,24.2694,24.4721,24.1791,24.3492,1255402.3311687,0
+PBI.US,D,20070927,000000,24.3703,24.5432,24.3136,24.3424,943089.39979497,0
+PBI.US,D,20070928,000000,24.2742,24.3703,24.206,24.3021,861604.28525419,0
+PBI.US,D,20071001,000000,24.4692,24.6595,24.4097,24.6037,1219094.1856904,0
+PBI.US,D,20071002,000000,24.5432,24.6152,24.328,24.4827,993923.51023067,0
+PBI.US,D,20071003,000000,24.3664,24.5575,24.3559,24.4827,963466.14401579,0
+PBI.US,D,20071004,000000,24.5124,24.5124,24.3318,24.3818,985333.69177842,0
+PBI.US,D,20071005,000000,24.4827,24.6595,24.3664,24.6392,1153911.0911647,0
+PBI.US,D,20071008,000000,24.6257,24.6652,24.4404,24.4721,593405.3966748,0
+PBI.US,D,20071009,000000,24.5575,24.6104,24.4144,24.4307,1179703.4499277,0
+PBI.US,D,20071010,000000,24.4001,24.6152,24.109,24.2847,2142609.5015514,0
+PBI.US,D,20071011,000000,24.3664,24.4432,24.1234,24.1743,2406697.2286876,0
+PBI.US,D,20071012,000000,24.231,24.3818,24.158,24.2694,1168493.2735741,0
+PBI.US,D,20071015,000000,24.231,24.3367,24.1177,24.2503,1590510.3982629,0
+PBI.US,D,20071016,000000,24.256,24.6881,24.231,24.6219,2229329.0855115,0
+PBI.US,D,20071017,000000,24.6949,24.865,24.5845,24.8102,1742833.6665747,0
+PBI.US,D,20071018,000000,24.789,24.891,24.6219,24.891,1300443.9619209,0
+PBI.US,D,20071019,000000,24.7718,24.8544,24.0561,24.2165,3413711.076722,0
+PBI.US,D,20071022,000000,24.0225,24.4404,23.9495,24.4404,1259511.410484,0
+PBI.US,D,20071023,000000,24.5259,24.6978,24.2789,24.547,943650.53325102,0
+PBI.US,D,20071024,000000,24.4778,24.5211,24.0129,24.4942,1235406.6163447,0
+PBI.US,D,20071025,000000,24.4778,24.5912,24.3078,24.4721,1111859.3960075,0
+PBI.US,D,20071026,000000,24.5211,24.9101,24.5211,24.6152,1642281.4662319,0
+PBI.US,D,20071029,000000,24.6152,25.1839,24.6152,25.1426,1653493.7247134,0
+PBI.US,D,20071030,000000,21.6164,23.0072,20.8508,21.3647,12876957.177232,0
+PBI.US,D,20071031,000000,21.3819,21.4569,20.9545,21.4223,4229329.4862432,0
+PBI.US,D,20071101,000000,21.1294,21.3426,20.9757,21.1823,2939731.3283019,0
+PBI.US,D,20071102,000000,21.3358,21.3963,20.6481,20.8508,2441272.0027293,0
+PBI.US,D,20071105,000000,20.603,20.8412,20.3561,20.5137,2767603.9009285,0
+PBI.US,D,20071106,000000,20.5299,20.722,20.2572,20.4127,2200357.3175187,0
+PBI.US,D,20071107,000000,20.1976,20.2456,19.8066,20.0718,3947680.0517418,0
+PBI.US,D,20071108,000000,20.066,20.0813,19.554,19.9133,4063769.0901141,0
+PBI.US,D,20071109,000000,19.6155,19.9085,19.4762,19.7625,4441862.686707,0
+PBI.US,D,20071112,000000,19.5271,20.5012,19.5271,20.1976,4573070.0554107,0
+PBI.US,D,20071113,000000,20.1976,20.5693,20.1102,20.5348,3165922.2464091,0
+PBI.US,D,20071114,000000,20.6193,20.6193,19.8335,20.2456,5037620.8878542,0
+PBI.US,D,20071115,000000,20.2101,20.4579,20.0075,20.332,5384178.576005,0
+PBI.US,D,20071116,000000,20.3061,20.4704,20.166,20.3965,7440915.9196322,0
+PBI.US,D,20071119,000000,20.6078,21.0957,20.4032,20.5981,13054920.808973,0
+PBI.US,D,20071120,000000,20.5934,20.6078,19.9258,20.1976,5641916.8542575,0
+PBI.US,D,20071121,000000,20.0593,20.2994,19.8614,19.9584,3617349.4270034,0
+PBI.US,D,20071123,000000,20.0487,20.2677,19.9873,20.1889,1453247.1607026,0
+PBI.US,D,20071126,000000,20.1525,20.3522,19.8066,19.8278,3376778.2928883,0
+PBI.US,D,20071127,000000,20.0535,20.3465,19.8335,20.3465,3648722.9294729,0
+PBI.US,D,20071128,000000,20.3686,20.5876,20.3273,20.5876,3498361.0255974,0
+PBI.US,D,20071129,000000,20.4838,20.6961,20.4377,20.6356,2005023.5341741,0
+PBI.US,D,20071130,000000,20.8412,20.9094,20.4493,20.5981,5932192.5444486,0
+PBI.US,D,20071203,000000,20.5934,20.5934,20.2245,20.3753,2796942.1234231,0
+PBI.US,D,20071204,000000,20.332,20.5578,20.2101,20.3273,2538310.6123224,0
+PBI.US,D,20071205,000000,20.5578,20.7067,20.2994,20.7067,2559823.1572863,0
+PBI.US,D,20071206,000000,20.7009,20.7691,20.454,20.7067,2036981.0735061,0
+PBI.US,D,20071207,000000,20.6741,20.7384,20.5348,20.6596,2547436.5786964,0
+PBI.US,D,20071210,000000,20.6741,20.798,20.4579,20.5406,2356715.7496072,0
+PBI.US,D,20071211,000000,20.5299,20.6914,20.2341,20.2341,2282248.4469906,0
+PBI.US,D,20071212,000000,20.6481,20.8681,19.993,20.2245,3051160.5645422,0
+PBI.US,D,20071213,000000,20.091,20.2044,19.8566,20.0938,2033413.3474321,0
+PBI.US,D,20071214,000000,20.0813,20.0813,19.6635,19.87,2134880.642966,0
+PBI.US,D,20071217,000000,19.7501,20.1227,19.7501,19.9824,2360881.0463746,0
+PBI.US,D,20071218,000000,20.0266,20.2341,19.8374,20.1005,2349505.3408567,0
+PBI.US,D,20071219,000000,20.1448,20.4896,19.9824,20.2456,2520822.8204958,0
+PBI.US,D,20071220,000000,20.2879,20.4281,20.2706,20.4281,4950577.5330134,0
+PBI.US,D,20071221,000000,20.8681,20.8681,20.4762,20.6423,3992276.1071338,0
+PBI.US,D,20071224,000000,20.5406,20.7644,20.4704,20.5079,697133.88305545,0
+PBI.US,D,20071226,000000,20.4377,20.7009,20.2755,20.5348,1672553.5230679,0
+PBI.US,D,20071227,000000,20.4281,20.6356,20.3858,20.5299,1457634.2040861,0
+PBI.US,D,20071228,000000,20.6356,20.6914,20.4945,20.577,1757167.0347059,0
+PBI.US,D,20071231,000000,20.4973,20.5635,20.3205,20.3522,1307956.2792099,0
+PBI.US,D,20080102,000000,20.3061,20.3965,20.1284,20.1832,3026454.0354537,0
+PBI.US,D,20080103,000000,20.2341,20.2879,20.0813,20.1717,2773579.6078629,0
+PBI.US,D,20080104,000000,20.0209,20.1005,19.5598,19.5665,3928919.0387338,0
+PBI.US,D,20080107,000000,19.6472,19.9776,19.5146,19.7625,3554795.0188902,0
+PBI.US,D,20080108,000000,19.7817,20.166,19.7501,19.8566,4618682.1891943,0
+PBI.US,D,20080109,000000,19.8143,19.8653,19.5435,19.8441,3047330.4903589,0
+PBI.US,D,20080110,000000,19.6741,19.9527,19.5243,19.8374,2973455.5531162,0
+PBI.US,D,20080111,000000,19.6261,19.6472,19.1823,19.2265,5114605.4830435,0
+PBI.US,D,20080114,000000,19.288,19.6097,19.2207,19.4877,2738626.9276162,0
+PBI.US,D,20080115,000000,19.2457,19.3648,18.9537,18.9585,3805260.4245565,0
+PBI.US,D,20080116,000000,18.9412,19.2207,18.7328,18.9892,3046666.2915743,0
+PBI.US,D,20080117,000000,19.0113,19.0632,18.4273,18.4485,3396981.1794335,0
+PBI.US,D,20080118,000000,18.5368,18.5551,18.1362,18.2496,3407455.3235916,0
+PBI.US,D,20080122,000000,17.4793,18.4485,17.4793,18.2237,3306121.2842403,0
+PBI.US,D,20080123,000000,17.728,18.3725,17.4639,18.3456,3773372.6365077,0
+PBI.US,D,20080124,000000,18.337,18.8903,18.337,18.8336,3313252.5721325,0
+PBI.US,D,20080125,000000,19.0469,19.0469,18.5935,18.6578,3514347.6032429,0
+PBI.US,D,20080128,000000,18.6473,18.9537,18.5484,18.8789,3122329.7766417,0
+PBI.US,D,20080129,000000,19.0277,19.5723,18.9623,19.5435,2486591.5975497,0
+PBI.US,D,20080130,000000,19.5665,19.9315,19.4561,19.6309,1973027.4754767,0
+PBI.US,D,20080131,000000,19.3705,19.7913,19.1554,19.6309,2913037.408179,0
+PBI.US,D,20080201,000000,19.6261,20.4493,19.5848,20.4493,2010422.4916936,0
+PBI.US,D,20080204,000000,20.4762,20.5184,20.0112,20.1072,1613033.8162988,0
+PBI.US,D,20080205,000000,19.7625,19.8825,19.3984,19.4503,2922146.7175303,0
+PBI.US,D,20080206,000000,19.5435,19.8441,19.4436,19.5146,1797781.0205815,0
+PBI.US,D,20080207,000000,19.5195,19.797,19.4282,19.5896,2199860.7300261,0
+PBI.US,D,20080208,000000,18.7271,19.9345,18.7271,19.7317,2732167.1259563,0
+PBI.US,D,20080211,000000,19.7384,19.9345,19.6635,19.776,2242465.2301279,0
+PBI.US,D,20080212,000000,19.9315,20.2418,19.7442,19.8874,4040676.2101107,0
+PBI.US,D,20080213,000000,19.9632,20.4167,19.9632,20.3629,2540936.1755434,0
+PBI.US,D,20080214,000000,20.3465,20.3629,19.9709,19.9776,1365487.5538806,0
+PBI.US,D,20080215,000000,19.8374,19.993,19.823,19.9527,1947615.1050466,0
+PBI.US,D,20080219,000000,20.1409,20.5012,19.9873,20.0718,2715640.2361333,0
+PBI.US,D,20080220,000000,19.8441,20.1832,19.6261,20.0112,1828052.0363536,0
+PBI.US,D,20080221,000000,20.043,20.1072,19.4984,19.5243,2017789.0600329,0
+PBI.US,D,20080222,000000,19.6366,19.7145,19.3591,19.652,2002408.3815923,0
+PBI.US,D,20080225,000000,19.7317,19.9776,19.6193,19.9584,2262727.4573169,0
+PBI.US,D,20080226,000000,19.797,20.3387,19.797,20.2341,2257913.5777237,0
+PBI.US,D,20080227,000000,20.0938,20.2341,19.9776,20.1005,2166160.4496822,0
+PBI.US,D,20080228,000000,19.9632,19.9776,19.5377,19.5944,2403824.9333161,0
+PBI.US,D,20080229,000000,19.4234,19.4282,19.0632,19.142,2211759.0496348,0
+PBI.US,D,20080303,000000,19.1151,19.2457,19.0574,19.1852,2376955.0733898,0
+PBI.US,D,20080304,000000,19.0862,19.1726,18.8125,19.0277,4411464.6611359,0
+PBI.US,D,20080305,000000,19.0219,19.1276,18.8211,19.0161,2865547.1950732,0
+PBI.US,D,20080306,000000,19.069,19.069,18.5195,18.5484,3584457.0122659,0
+PBI.US,D,20080307,000000,18.3149,18.7597,18.3149,18.58,4526418.9398291,0
+PBI.US,D,20080310,000000,18.58,18.8547,18.5292,18.5551,3407319.9852812,0
+PBI.US,D,20080311,000000,18.8211,19.138,18.6578,19.138,3713042.9820042,0
+PBI.US,D,20080312,000000,19.0469,19.4926,19.0469,19.2044,2993182.6734472,0
+PBI.US,D,20080313,000000,19.0113,19.4436,18.897,19.3648,2645921.2260826,0
+PBI.US,D,20080314,000000,19.4666,19.4926,18.6185,18.8662,3165612.0093592,0
+PBI.US,D,20080317,000000,18.3841,18.9537,18.3841,18.5368,3802094.5491581,0
+PBI.US,D,20080318,000000,18.4647,19.1276,18.4647,19.1276,2553708.9888497,0
+PBI.US,D,20080319,000000,19.3149,19.3937,18.9008,18.9008,2227460.3757646,0
+PBI.US,D,20080320,000000,18.9172,19.0161,18.6578,18.8729,3493860.506246,0
+PBI.US,D,20080324,000000,18.9133,19.4436,18.8789,19.2928,2200742.5111713,0
+PBI.US,D,20080325,000000,19.3426,19.4234,19.1016,19.3533,2138123.5570949,0
+PBI.US,D,20080326,000000,19.3312,19.3312,19.0219,19.142,2009531.3409731,0
+PBI.US,D,20080327,000000,19.2333,19.262,18.9297,18.9297,2571587.1796485,0
+PBI.US,D,20080328,000000,19.0219,19.1333,18.6944,18.7395,2039555.6245948,0
+PBI.US,D,20080331,000000,18.6319,18.8846,18.5877,18.7395,2531916.3976898,0
+PBI.US,D,20080401,000000,18.8846,19.3984,18.8336,19.3984,2298896.100229,0
+PBI.US,D,20080402,000000,19.409,19.6434,19.3754,19.5031,2674678.5349065,0
+PBI.US,D,20080403,000000,19.482,19.776,19.3888,19.6846,2787693.3115059,0
+PBI.US,D,20080404,000000,19.7548,19.7692,19.5079,19.6261,1536439.6200818,0
+PBI.US,D,20080407,000000,19.797,19.8029,19.5598,19.6434,1495187.4620197,0
+PBI.US,D,20080408,000000,19.5781,19.5781,19.3937,19.4762,1632119.6412515,0
+PBI.US,D,20080409,000000,19.1208,19.7913,19.0632,19.1554,1834491.0167351,0
+PBI.US,D,20080410,000000,19.1775,19.3533,19.0862,19.24,1693595.5071374,0
+PBI.US,D,20080411,000000,19.0862,19.0862,18.58,18.5935,3484176.5296076,0
+PBI.US,D,20080414,000000,18.4764,18.509,18.2342,18.2496,2569583.1315913,0
+PBI.US,D,20080415,000000,18.3456,18.3456,18.1804,18.2947,2304960.2975971,0
+PBI.US,D,20080416,000000,18.4225,18.5292,18.3408,18.4869,2188574.556006,0
+PBI.US,D,20080417,000000,18.4647,18.6723,18.4485,18.5877,1567865.1757476,0
+PBI.US,D,20080418,000000,18.8846,19.069,18.7049,19.0046,2472121.8500442,0
+PBI.US,D,20080421,000000,18.9344,19.0632,18.8403,19.043,2311508.5896908,0
+PBI.US,D,20080422,000000,18.946,19.0969,18.8211,19.0113,2020712.3675367,0
+PBI.US,D,20080423,000000,19.043,19.2794,19.043,19.1276,1326774.5507337,0
+PBI.US,D,20080424,000000,19.0969,19.4984,19.0373,19.3888,1234331.1973093,0
+PBI.US,D,20080425,000000,19.4599,19.4705,19.1016,19.4705,1350823.127421,0
+PBI.US,D,20080428,000000,19.4234,19.5271,19.2457,19.3937,1520695.610331,0
+PBI.US,D,20080429,000000,19.4388,19.9085,19.4339,19.6568,2618362.1818372,0
+PBI.US,D,20080430,000000,19.7442,19.7625,19.2745,19.3225,2365565.834041,0
+PBI.US,D,20080501,000000,19.409,19.4926,19.2333,19.3264,2808055.4808316,0
+PBI.US,D,20080502,000000,19.3312,19.4705,19.0469,19.2985,3120077.9553701,0
+PBI.US,D,20080505,000000,19.2543,19.5848,19.142,19.4339,2711870.5436578,0
+PBI.US,D,20080506,000000,19.3754,19.7048,19.262,19.6097,1448573.8247393,0
+PBI.US,D,20080507,000000,19.3754,21.0746,19.262,20.6741,2312461.1631829,0
+PBI.US,D,20080508,000000,20.4377,20.5184,20.1832,20.3273,3053923.5482014,0
+PBI.US,D,20080509,000000,20.2514,20.3522,20.0487,20.0862,1413809.5770632,0
+PBI.US,D,20080512,000000,20.1775,20.1775,19.7212,19.8758,2312625.6512832,0
+PBI.US,D,20080513,000000,19.9873,20.0813,19.7913,19.9824,1493145.935661,0
+PBI.US,D,20080514,000000,19.8874,20.3522,19.8874,20.2245,1737425.3394799,0
+PBI.US,D,20080515,000000,20.2044,20.6356,20.1928,20.627,1430763.3030957,0
+PBI.US,D,20080516,000000,20.603,20.603,20.3205,20.408,1567960.9536288,0
+PBI.US,D,20080519,000000,20.408,20.4435,20.1227,20.1717,1883135.7697347,0
+PBI.US,D,20080520,000000,20.1227,20.1976,19.9315,19.993,1812472.5147031,0
+PBI.US,D,20080521,000000,20.0209,20.1448,19.5848,19.652,2021186.051623,0
+PBI.US,D,20080522,000000,19.7145,19.797,19.5271,19.6741,1756122.8475883,0
+PBI.US,D,20080523,000000,19.6309,19.6309,19.4282,19.4282,1275449.058125,0
+PBI.US,D,20080527,000000,19.3984,19.7548,19.3426,19.6684,1026891.9226348,0
+PBI.US,D,20080528,000000,19.7864,19.8374,19.3476,19.4599,1887684.1780267,0
+PBI.US,D,20080529,000000,19.4023,19.4503,19.1823,19.4234,2721641.9696659,0
+PBI.US,D,20080530,000000,19.3821,19.5146,19.3821,19.4282,2245845.5646952,0
+PBI.US,D,20080602,000000,19.4234,19.4599,19.1333,19.3149,2262984.6001065,0
+PBI.US,D,20080603,000000,19.3984,19.5665,19.288,19.4157,1779348.9837741,0
+PBI.US,D,20080604,000000,19.3149,19.7384,19.2505,19.5781,1601220.8639321,0
+PBI.US,D,20080605,000000,19.6472,19.8825,19.554,19.8335,1302911.2834251,0
+PBI.US,D,20080606,000000,19.6097,19.8614,19.2745,19.3053,2013549.8477268,0
+PBI.US,D,20080609,000000,19.3225,19.4157,19.1333,19.3591,2413898.2678627,0
+PBI.US,D,20080610,000000,19.1775,19.5243,19.1679,19.3782,2088627.2138039,0
+PBI.US,D,20080611,000000,19.215,19.409,19.092,19.1094,1971731.350889,0
+PBI.US,D,20080612,000000,19.2457,19.6097,19.2457,19.3426,2376905.1023214,0
+PBI.US,D,20080613,000000,19.4339,19.7625,19.3476,19.5723,2276201.9477092,0
+PBI.US,D,20080616,000000,19.4762,19.7279,19.3782,19.6261,2065994.4840558,0
+PBI.US,D,20080617,000000,19.6904,19.8508,19.5992,19.6741,1374478.1819443,0
+PBI.US,D,20080618,000000,19.5896,19.652,19.043,19.138,2279481.2990757,0
+PBI.US,D,20080619,000000,19.1977,19.3754,19.0113,19.2985,1502432.2258797,0
+PBI.US,D,20080620,000000,18.6252,19.2543,18.0806,18.8547,2885891.6663122,0
+PBI.US,D,20080623,000000,18.897,18.897,18.5484,18.6252,3022850.9132064,0
+PBI.US,D,20080624,000000,18.6146,18.6146,18.3101,18.337,3497246.0461328,0
+PBI.US,D,20080625,000000,18.4119,18.8336,18.3456,18.6415,2776963.065622,0
+PBI.US,D,20080626,000000,18.4311,18.4916,18.1007,18.1315,2969805.5829921,0
+PBI.US,D,20080627,000000,18.1315,18.191,17.9538,18.0806,2267520.5156314,0
+PBI.US,D,20080630,000000,18.0747,18.6098,18.0747,18.2419,2909728.9070227,0
+PBI.US,D,20080701,000000,17.9835,18.1804,17.8125,18.1007,2240776.6244402,0
+PBI.US,D,20080702,000000,18.1362,18.2083,17.7328,17.7569,2245849.7289509,0
+PBI.US,D,20080703,000000,17.8721,17.9902,17.7155,17.8432,1183473.1424033,0
+PBI.US,D,20080707,000000,17.8491,18.0037,17.3669,17.5551,2093889.7919491,0
+PBI.US,D,20080708,000000,17.5215,17.8606,17.4793,17.8365,2161235.1762489,0
+PBI.US,D,20080709,000000,17.7876,17.8922,17.5551,17.581,1933533.6743855,0
+PBI.US,D,20080710,000000,17.5753,17.7223,17.0691,17.2535,2949867.1266841,0
+PBI.US,D,20080711,000000,17.1152,17.4793,17.0047,17.3035,2467899.294761,0
+PBI.US,D,20080714,000000,17.3544,17.4686,16.7886,16.9039,3199265.4418264,0
+PBI.US,D,20080715,000000,16.802,17.2065,16.6935,17.0258,3837099.2826011,0
+PBI.US,D,20080716,000000,16.949,17.2833,16.8443,17.1449,3335566.7363193,0
+PBI.US,D,20080717,000000,17.265,17.4955,16.9989,17.363,1545704.0479579,0
+PBI.US,D,20080718,000000,17.1805,17.3707,17.093,17.3265,3358629.4254688,0
+PBI.US,D,20080721,000000,17.1219,17.5272,17.0691,17.1335,1785650.5437173,0
+PBI.US,D,20080722,000000,17.0998,17.4063,17.0392,17.3669,3498832.6275558,0
+PBI.US,D,20080723,000000,17.3996,17.6647,17.2698,17.5753,3016091.2851357,0
+PBI.US,D,20080724,000000,17.5974,17.6723,17.4168,17.4793,4370442.5782015,0
+PBI.US,D,20080725,000000,17.4793,17.4793,17.1738,17.2017,2414548.9328165,0
+PBI.US,D,20080728,000000,17.1478,17.2698,16.949,16.949,1598600.5060307,0
+PBI.US,D,20080729,000000,16.9134,17.1382,16.8117,16.8904,2854199.5982814,0
+PBI.US,D,20080730,000000,17.0047,17.2833,16.9615,17.0796,2257371.1834183,0
+PBI.US,D,20080731,000000,16.9817,17.2603,16.8981,16.9548,2672968.0668763,0
+PBI.US,D,20080801,000000,16.9864,17.0392,16.7636,16.9192,2633475.306849,0
+PBI.US,D,20080804,000000,16.9817,17.1478,16.8155,17.0163,1825145.3858726,0
+PBI.US,D,20080805,000000,17.0903,19.1726,17.0903,18.7472,6042622.35932,0
+PBI.US,D,20080806,000000,18.7271,18.7271,18.2611,18.5118,2689089.9828321,0
+PBI.US,D,20080807,000000,18.459,18.6098,18.191,18.4119,3366571.7021592,0
+PBI.US,D,20080808,000000,18.409,18.8846,18.3408,18.7693,2181773.2853783,0
+PBI.US,D,20080811,000000,18.8173,19.3648,18.753,19.3591,3254797.8737595,0
+PBI.US,D,20080812,000000,19.2333,19.5079,18.9941,19.043,2610641.6517631,0
+PBI.US,D,20080813,000000,18.9172,19.1554,18.4014,18.9344,3161066.7242589,0
+PBI.US,D,20080814,000000,18.8125,19.0526,18.7472,18.9815,2569696.6075591,0
+PBI.US,D,20080815,000000,19.0574,19.1276,18.6885,18.7472,2289425.5416955,0
+PBI.US,D,20080818,000000,18.6031,18.8058,18.3793,18.4764,2236069.9744314,0
+PBI.US,D,20080819,000000,18.3725,18.3725,18.1007,18.1545,2485696.2825735,0
+PBI.US,D,20080820,000000,18.1699,18.3899,17.9316,18.1276,2447177.9583807,0
+PBI.US,D,20080821,000000,17.434,18.1804,17.4225,18.0921,1716132.4590043,0
+PBI.US,D,20080822,000000,18.191,18.3841,18.1362,18.3841,1617230.344984,0
+PBI.US,D,20080825,000000,18.3005,18.4176,18.0363,18.0806,5231305.6259404,0
+PBI.US,D,20080826,000000,17.9605,18.1545,17.8922,18.1545,1902899.3273031,0
+PBI.US,D,20080827,000000,18.1747,18.3149,18.0921,18.1429,1488783.8778117,0
+PBI.US,D,20080828,000000,18.2179,18.5118,18.0363,18.4869,1402778.4637048,0
+PBI.US,D,20080829,000000,18.3725,18.4916,18.2718,18.2718,1887232.3562829,0
+PBI.US,D,20080902,000000,18.6387,18.851,18.3899,18.4704,2472685.0656281,0
+PBI.US,D,20080903,000000,18.5243,18.7817,18.3725,18.753,3239791.9783321,0
+PBI.US,D,20080904,000000,18.6616,18.9412,18.3005,18.7116,3958204.1669683,0
+PBI.US,D,20080905,000000,18.6828,18.8403,18.4704,18.7856,2883615.9005704,0
+PBI.US,D,20080908,000000,18.9768,19.4762,18.9412,19.4561,3198342.0181242,0
+PBI.US,D,20080909,000000,19.3782,20.3061,19.2044,19.2985,3621248.2114056,0
+PBI.US,D,20080910,000000,19.4282,19.776,18.9297,19.1726,3445917.4303324,0
+PBI.US,D,20080911,000000,19.1726,19.5435,18.7597,19.4926,3494502.8426881,0
+PBI.US,D,20080912,000000,19.2831,19.6193,19.0469,19.5848,3308772.8740596,0
+PBI.US,D,20080915,000000,19.1823,19.5665,19.092,19.1612,2447496.523942,0
+PBI.US,D,20080916,000000,18.897,19.1333,18.6578,19.0161,4112586.6597255,0
+PBI.US,D,20080917,000000,18.7424,18.9729,18.2564,18.288,3332666.3322219,0
+PBI.US,D,20080918,000000,18.4916,19.2101,18.2496,19.1775,4877462.5724364,0
+PBI.US,D,20080919,000000,18.1853,21.3926,18.1853,18.9815,3637031.7815856,0
+PBI.US,D,20080922,000000,18.7424,18.9008,18.215,18.2718,1853341.5612406,0
+PBI.US,D,20080923,000000,18.3514,18.6665,18.0921,18.1661,3248820.0846973,0
+PBI.US,D,20080924,000000,18.1661,18.3255,17.9788,18.0921,1983330.885151,0
+PBI.US,D,20080925,000000,18.1987,18.4418,18.0864,18.191,1487583.5311052,0
+PBI.US,D,20080926,000000,18.191,18.191,17.7645,17.9124,2679156.1508516,0
+PBI.US,D,20080929,000000,17.7328,17.8653,16.8847,16.9259,3432382.5582323,0
+PBI.US,D,20080930,000000,17.2603,17.7981,16.8847,17.7981,3700597.0627706,0
+PBI.US,D,20081001,000000,17.6647,17.8922,17.4447,17.6829,3648871.8016143,0
+PBI.US,D,20081002,000000,17.5733,17.7722,17.363,17.413,2942261.1136418,0
+PBI.US,D,20081003,000000,17.5974,17.8125,17.1219,17.1219,3317549.0429544,0
+PBI.US,D,20081006,000000,17.0258,17.1641,15.8002,16.3544,4620830.9451372,0
+PBI.US,D,20081007,000000,16.4371,16.559,15.1527,15.1585,3576897.8471002,0
+PBI.US,D,20081008,000000,14.8271,15.586,14.4976,14.4976,4872872.5215874,0
+PBI.US,D,20081009,000000,14.5053,14.6783,13.6303,13.6303,4996565.4908742,0
+PBI.US,D,20081010,000000,13.5813,13.5813,12.3028,12.6025,5877790.7079389,0
+PBI.US,D,20081013,000000,12.9694,13.8099,12.7053,13.8099,3688661.2648605,0
+PBI.US,D,20081014,000000,14.2373,16.1142,13.7484,14.4083,6168448.4685909,0
+PBI.US,D,20081015,000000,14.1701,14.2326,13.1528,13.1836,3312348.9286449,0
+PBI.US,D,20081016,000000,13.1836,13.3431,12.299,12.4018,7448165.8888119,0
+PBI.US,D,20081017,000000,12.2308,12.4401,11.8513,11.9801,4739236.3507446,0
+PBI.US,D,20081020,000000,12.102,12.4364,11.8176,12.3902,4396687.7997723,0
+PBI.US,D,20081021,000000,12.2433,12.809,12.1462,12.3902,5681082.7202121,0
+PBI.US,D,20081022,000000,11.9647,12.4018,11.737,12.029,5071659.513974,0
+PBI.US,D,20081023,000000,12.1462,12.1587,11.4181,11.9109,6554279.2522807,0
+PBI.US,D,20081024,000000,11.3999,11.8907,11.1453,11.5776,3618223.920701,0
+PBI.US,D,20081027,000000,11.445,11.9378,11.2567,11.5113,3456206.2651116,0
+PBI.US,D,20081028,000000,11.7678,12.6764,11.6573,12.6764,4360214.1251299,0
+PBI.US,D,20081029,000000,12.6621,13.103,12.4546,12.6054,3818445.4991776,0
+PBI.US,D,20081030,000000,12.9051,13.0838,12.7053,12.9589,2754959.138485,0
+PBI.US,D,20081031,000000,12.9021,13.4728,12.8733,13.2566,3199388.2873696,0
+PBI.US,D,20081103,000000,13.2864,13.5256,13.1269,13.5159,2446802.1343035,0
+PBI.US,D,20081104,000000,12.9368,13.7427,12.2672,13.7245,4286198.6442571,0
+PBI.US,D,20081105,000000,13.5679,14.1404,13.5314,13.6707,4797088.2731046,0
+PBI.US,D,20081106,000000,13.5842,13.7205,13.3555,13.4103,5554320.6944719,0
+PBI.US,D,20081107,000000,13.5256,13.9809,13.5256,13.9386,3315850.0266275,0
+PBI.US,D,20081110,000000,14.2172,14.3978,13.4833,13.7205,4404158.4745043,0
+PBI.US,D,20081111,000000,13.4631,13.613,12.8675,12.931,6169834.1246762,0
+PBI.US,D,20081112,000000,12.8503,12.9089,12.4123,12.4593,3937911.7489254,0
+PBI.US,D,20081113,000000,12.5602,13.2,11.9272,13.2,6878836.1364865,0
+PBI.US,D,20081114,000000,12.9463,13.0617,12.4651,12.5054,3644395.2267331,0
+PBI.US,D,20081117,000000,12.3556,12.8944,12.2529,12.4459,4048005.3001488,0
+PBI.US,D,20081118,000000,12.3095,12.8503,12.2923,12.8033,5238663.8657684,0
+PBI.US,D,20081119,000000,12.7331,12.809,12.1548,12.1548,5774590.0409688,0
+PBI.US,D,20081120,000000,12.0377,12.3796,11.5584,11.5978,6391187.2187198,0
+PBI.US,D,20081121,000000,11.8139,12.1548,11.2116,12.1203,5411716.7989719,0
+PBI.US,D,20081124,000000,12.469,13.1308,12.3902,12.8907,4915858.051086,0
+PBI.US,D,20081125,000000,13.1394,13.2134,12.323,12.809,4467705.0165386,0
+PBI.US,D,20081126,000000,12.6343,12.8311,12.4882,12.761,3938242.8072538,0
+PBI.US,D,20081128,000000,12.7446,13.2259,12.7053,13.2211,1185312.7023603,0
+PBI.US,D,20081201,000000,12.9051,12.9089,11.9647,11.9647,3323373.7956197,0
+PBI.US,D,20081202,000000,12.1395,12.5669,11.9704,12.5477,3042031.4749764,0
+PBI.US,D,20081203,000000,12.3162,12.6918,12.1847,12.6764,3564745.5078936,0
+PBI.US,D,20081204,000000,12.4748,12.6486,11.7831,11.9868,3939598.2724854,0
+PBI.US,D,20081205,000000,11.8657,12.8406,11.6651,12.5814,4274302.4067764,0
+PBI.US,D,20081208,000000,12.7572,12.9463,12.6025,12.7389,3351369.0456499,0
+PBI.US,D,20081209,000000,12.64,12.9463,12.4498,12.6025,2621121.0012408,0
+PBI.US,D,20081210,000000,12.7053,12.9137,12.5477,12.7283,1884925.3586232,0
+PBI.US,D,20081211,000000,12.64,12.9819,12.2961,12.3604,2656786.8102767,0
+PBI.US,D,20081212,000000,12.1713,12.64,12.1548,12.6054,2861347.5431963,0
+PBI.US,D,20081215,000000,12.6486,12.7696,12.2856,12.5112,2501013.4561146,0
+PBI.US,D,20081216,000000,12.5736,13.3036,12.5736,13.2624,4171038.2349067,0
+PBI.US,D,20081217,000000,12.9924,13.4103,12.9368,13.1269,2611023.7222238,0
+PBI.US,D,20081218,000000,13.2067,13.444,13.0079,13.1145,2686764.2460219,0
+PBI.US,D,20081219,000000,13.2211,13.4554,13.1327,13.2566,3824730.402098,0
+PBI.US,D,20081222,000000,13.2797,13.2864,12.6831,12.931,2462663.7842778,0
+PBI.US,D,20081223,000000,13.0175,13.0866,12.64,12.8311,2280748.2738735,0
+PBI.US,D,20081224,000000,12.8503,12.8907,12.7446,12.8675,834361.72444235,0
+PBI.US,D,20081226,000000,12.8446,12.9445,12.7177,12.8944,772315.35552518,0
+PBI.US,D,20081229,000000,12.8446,13.0511,12.7053,12.8733,1729094.7459452,0
+PBI.US,D,20081230,000000,12.9589,13.4295,12.9589,13.3815,1764306.6511095,0
+PBI.US,D,20081231,000000,13.3863,13.7033,13.3863,13.6303,1756268.5965379,0
+PBI.US,D,20090102,000000,13.7945,14.1701,13.5438,14.1462,2104590.8880431,0
+PBI.US,D,20090105,000000,13.9809,14.0299,13.7148,13.8589,3619169.2067457,0
+PBI.US,D,20090106,000000,13.9107,14.4737,13.9107,14.3891,3357799.6975199,0
+PBI.US,D,20090107,000000,14.2479,14.538,14.1203,14.1951,2779910.3175961,0
+PBI.US,D,20090108,000000,14.1086,14.5332,13.9712,14.5053,2850637.0775271,0
+PBI.US,D,20090109,000000,14.5764,14.6917,14.1634,14.2805,1782667.8955698,0
+PBI.US,D,20090112,000000,14.3084,14.3084,13.6822,13.7898,2820402.4989923,0
+PBI.US,D,20090113,000000,13.7898,13.8646,13.4151,13.5467,3037348.7694379,0
+PBI.US,D,20090114,000000,13.3979,13.4248,13.1269,13.2422,2768025.5318186,0
+PBI.US,D,20090115,000000,13.2163,13.3036,12.809,13.2489,3032722.2813512,0
+PBI.US,D,20090116,000000,13.4833,13.6207,13.1452,13.4103,3325247.7106862,0
+PBI.US,D,20090120,000000,13.1884,13.2134,12.1357,12.1548,5030009.6694923,0
+PBI.US,D,20090121,000000,12.8503,12.8675,11.8408,12.2587,4732386.1501125,0
+PBI.US,D,20090122,000000,12.1462,12.273,11.7725,12.0962,3285673.7476726,0
+PBI.US,D,20090123,000000,11.8139,12.1644,11.5459,11.9109,3020187.871684,0
+PBI.US,D,20090126,000000,11.9378,12.2251,11.787,11.9647,3729223.1975398,0
+PBI.US,D,20090127,000000,12.0012,12.1481,11.7985,12.029,3841089.6806289,0
+PBI.US,D,20090128,000000,12.2529,12.5602,12.2039,12.4459,4119421.2443987,0
+PBI.US,D,20090129,000000,12.3028,12.6343,12.1713,12.3604,4239102.9943792,0
+PBI.US,D,20090130,000000,12.299,12.3758,11.8176,11.9109,3452437.6137,0
+PBI.US,D,20090202,000000,11.7831,11.8408,11.5373,11.7544,3145850.5339186,0
+PBI.US,D,20090203,000000,11.9522,12.2144,11.6861,12.1713,2578208.3462169,0
+PBI.US,D,20090204,000000,12.249,12.3556,11.957,12.0483,2764258.9625348,0
+PBI.US,D,20090205,000000,12.102,12.3969,11.7544,12.3095,3501025.1081837,0
+PBI.US,D,20090206,000000,12.5736,13.5438,12.1923,12.9253,6431044.3511213,0
+PBI.US,D,20090209,000000,13.3498,13.3498,12.8782,13.2422,5219463.5237838,0
+PBI.US,D,20090210,000000,13.1587,13.3066,12.4805,12.5948,4794017.1345233,0
+PBI.US,D,20090211,000000,12.6159,12.7177,12.3421,12.4498,3674103.0269213,0
+PBI.US,D,20090212,000000,12.4123,12.4546,11.9416,12.3758,3530858.877107,0
+PBI.US,D,20090213,000000,12.3604,12.4401,12.0867,12.2251,3217006.212187,0
+PBI.US,D,20090217,000000,11.9416,12.0588,11.7725,11.8408,5823699.1084793,0
+PBI.US,D,20090218,000000,11.836,11.9753,11.5084,11.6275,3310813.3593542,0
+PBI.US,D,20090219,000000,11.5824,11.787,11.275,11.3538,4011595.1304058,0
+PBI.US,D,20090220,000000,11.1819,11.4211,10.8188,11.0109,5633494.6470973,0
+PBI.US,D,20090223,000000,10.9984,11.2011,10.4259,10.4469,4264838.0946263,0
+PBI.US,D,20090224,000000,10.5133,10.7919,10.2242,10.7083,4497473.1984346,0
+PBI.US,D,20090225,000000,10.6362,10.7035,10.3682,10.4864,5670960.4556611,0
+PBI.US,D,20090226,000000,10.714,10.7737,10.4066,10.4509,3826228.4930873,0
+PBI.US,D,20090227,000000,10.2847,10.5873,10.1704,10.3202,4820302.9575873,0
+PBI.US,D,20090302,000000,10.2309,10.3481,9.85528,9.87646,5249236.9109994,0
+PBI.US,D,20090303,000000,9.89852,10.0436,9.42593,9.51238,7208624.3669196,0
+PBI.US,D,20090304,000000,9.60748,10.154,9.60748,10.0051,5654621.9984086,0
+PBI.US,D,20090305,000000,9.90236,9.90236,9.57291,9.64974,5458830.1469365,0
+PBI.US,D,20090306,000000,9.81879,9.83608,9.44322,9.64302,6811719.7862504,0
+PBI.US,D,20090309,000000,9.53064,9.69009,9.4365,9.50759,5237013.7794459,0
+PBI.US,D,20090310,000000,9.66415,10.1031,9.55849,10.0791,4452108.8378653,0
+PBI.US,D,20090311,000000,10.0589,10.5766,10.0589,10.4326,5194053.2354814,0
+PBI.US,D,20090312,000000,10.4163,10.8341,10.4163,10.8188,3755246.6724945,0
+PBI.US,D,20090313,000000,10.8447,10.9282,10.6852,10.8091,2612783.1202587,0
+PBI.US,D,20090316,000000,10.9407,11.4672,10.9282,11.2567,6252074.0105632,0
+PBI.US,D,20090317,000000,11.2452,11.6217,11.2011,11.615,3660162.1398903,0
+PBI.US,D,20090318,000000,11.4565,11.8907,11.3538,11.7544,4127413.4921575,0
+PBI.US,D,20090319,000000,11.7226,11.9109,11.7226,11.836,2856661.7144661,0
+PBI.US,D,20090320,000000,11.9109,12.2587,11.5776,11.6861,4418578.2509413,0
+PBI.US,D,20090323,000000,11.9868,12.469,11.737,12.4498,4597089.4823081,0
+PBI.US,D,20090324,000000,12.3278,12.6918,12.2433,12.3969,4985232.4689773,0
+PBI.US,D,20090325,000000,12.4401,12.8503,12.1481,12.5363,4525601.7046472,0
+PBI.US,D,20090326,000000,12.6025,13.1327,12.5814,13.0905,4326728.3039547,0
+PBI.US,D,20090327,000000,13.0079,13.0866,12.7668,12.8406,2400316.547886,0
+PBI.US,D,20090330,000000,12.5736,12.7235,12.1991,12.3556,3283121.0589264,0
+PBI.US,D,20090331,000000,12.6025,12.7177,12.4305,12.4949,5145953.999979,0
+PBI.US,D,20090401,000000,12.1713,12.6544,12.08,12.6121,3506367.8482512,0
+PBI.US,D,20090402,000000,12.7283,13.1327,12.7283,12.7754,5560735.730383,0
+PBI.US,D,20090403,000000,12.7754,13.1587,12.7053,13.1587,5053144.1920527,0
+PBI.US,D,20090406,000000,13.0569,13.1942,12.931,13.1528,4127004.3540346,0
+PBI.US,D,20090407,000000,12.9204,13.1308,12.7869,12.8406,2676131.8601471,0
+PBI.US,D,20090408,000000,12.8782,12.9627,12.7572,12.9204,2415097.5735054,0
+PBI.US,D,20090409,000000,12.8215,13.2067,12.6159,13.1702,3223457.6853355,0
+PBI.US,D,20090413,000000,13.0866,13.2211,12.7235,12.9051,3576661.525589,0
+PBI.US,D,20090414,000000,12.8033,12.8234,12.5324,12.5736,3013794.6981153,0
+PBI.US,D,20090415,000000,12.5054,12.8503,12.4401,12.8311,3871430.4476841,0
+PBI.US,D,20090416,000000,12.9368,13.4295,12.8311,13.3623,4278517.6746121,0
+PBI.US,D,20090417,000000,13.4631,13.5112,13.1702,13.3979,3680318.1785588,0
+PBI.US,D,20090420,000000,13.1077,13.2134,12.8406,12.8675,3089325.9680642,0
+PBI.US,D,20090421,000000,12.8675,13.2211,12.8675,13.1202,3684269.0161573,0
+PBI.US,D,20090422,000000,12.9771,13.2,12.7811,12.9021,5323589.6965842,0
+PBI.US,D,20090423,000000,12.8907,12.9463,12.5736,12.9445,4501844.6258593,0
+PBI.US,D,20090424,000000,12.9445,13.2067,12.9021,13.0905,3346135.6172946,0
+PBI.US,D,20090427,000000,12.8234,13.103,12.8234,12.8503,3601220.2235999,0
+PBI.US,D,20090428,000000,12.7811,12.9137,12.6025,12.7446,3558289.8704894,0
+PBI.US,D,20090429,000000,12.8446,13.103,12.8215,12.884,3949460.271055,0
+PBI.US,D,20090430,000000,13.0385,13.2134,12.9771,13.1308,3415319.5204874,0
+PBI.US,D,20090501,000000,13.103,13.4046,13.0569,13.3555,2783069.946611,0
+PBI.US,D,20090504,000000,13.5813,13.6207,13.271,13.6168,4371273.3472143,0
+PBI.US,D,20090505,000000,13.6447,14.0443,13.6447,13.904,4603730.4290911,0
+PBI.US,D,20090506,000000,13.3623,13.4248,12.0483,12.4123,12486528.014181,0
+PBI.US,D,20090507,000000,12.4171,12.5161,11.8705,11.9906,7438494.4049406,0
+PBI.US,D,20090508,000000,12.08,12.2433,11.787,11.9753,6283681.7524162,0
+PBI.US,D,20090511,000000,11.8773,11.957,11.7111,11.7831,4463033.7627033,0
+PBI.US,D,20090512,000000,11.8542,11.9704,11.4508,11.5776,4851135.1068155,0
+PBI.US,D,20090513,000000,11.2855,11.5459,11.2693,11.3711,4800429.0472426,0
+PBI.US,D,20090514,000000,11.3711,11.6035,11.3422,11.4931,3073201.9699804,0
+PBI.US,D,20090515,000000,11.4873,11.6861,11.3538,11.4181,3402259.3735376,0
+PBI.US,D,20090518,000000,11.5113,11.6399,11.3855,11.6275,3726685.0836886,0
+PBI.US,D,20090519,000000,11.5584,11.7226,11.4787,11.5978,4069886.3817425,0
+PBI.US,D,20090520,000000,11.6651,11.8542,11.5824,11.615,3352710.9770504,0
+PBI.US,D,20090521,000000,11.5036,11.5881,11.3711,11.5824,4984894.1232013,0
+PBI.US,D,20090522,000000,11.5881,11.9647,11.5728,11.8993,3685012.3358005,0
+PBI.US,D,20090526,000000,11.8091,12.273,11.737,12.2355,3279987.4565095,0
+PBI.US,D,20090527,000000,12.2587,12.3028,12.0222,12.0646,4826565.9981653,0
+PBI.US,D,20090528,000000,12.0377,12.2251,11.884,12.1923,3743357.7224612,0
+PBI.US,D,20090529,000000,12.2251,12.2433,11.9704,12.2433,4229644.9286128,0
+PBI.US,D,20090601,000000,12.2672,12.6159,12.2308,12.4123,4836279.1245935,0
+PBI.US,D,20090602,000000,12.3969,12.5208,12.3028,12.3345,3731042.9772823,0
+PBI.US,D,20090603,000000,12.2587,12.371,12.0222,12.1357,3050768.0834421,0
+PBI.US,D,20090604,000000,12.1991,12.2856,11.9647,12.005,4561029.1100442,0
+PBI.US,D,20090605,000000,12.1847,12.1847,11.8176,11.9464,5385818.2516883,0
+PBI.US,D,20090608,000000,11.9801,12.0541,11.7159,11.957,3741245.4037557,0
+PBI.US,D,20090609,000000,11.9753,12.0424,11.8408,11.9109,2827886.7075553,0
+PBI.US,D,20090610,000000,11.9753,12.0424,11.7159,11.836,3440102.0472425,0
+PBI.US,D,20090611,000000,11.8311,12.0012,11.8176,11.858,2985251.8484601,0
+PBI.US,D,20090612,000000,11.8244,11.8705,11.6573,11.8042,2328562.2578602,0
+PBI.US,D,20090615,000000,11.7014,11.7793,11.3596,11.5516,3551420.9307065,0
+PBI.US,D,20090616,000000,11.5689,11.6651,11.4211,11.4286,2243979.97814,0
+PBI.US,D,20090617,000000,11.4057,11.6861,11.4057,11.5824,2011368.8188022,0
+PBI.US,D,20090618,000000,11.592,11.592,11.4134,11.4286,1954714.119957,0
+PBI.US,D,20090619,000000,11.5084,11.5516,11.324,11.3327,3264121.6422795,0
+PBI.US,D,20090622,000000,11.1501,11.3538,11.1069,11.1069,3586580.7826746,0
+PBI.US,D,20090623,000000,11.1559,11.224,11.0809,11.1645,3274405.2717391,0
+PBI.US,D,20090624,000000,11.2519,11.4565,11.1645,11.2626,3488890.4670639,0
+PBI.US,D,20090625,000000,11.3922,11.7917,11.2347,11.7159,3141311.4952018,0
+PBI.US,D,20090626,000000,11.7014,11.8176,11.5881,11.737,8959209.7954862,0
+PBI.US,D,20090629,000000,11.7917,11.836,11.6217,11.8091,2835304.2880271,0
+PBI.US,D,20090630,000000,11.8773,11.8773,11.543,11.7342,3602677.7130962,0
+PBI.US,D,20090701,000000,11.7725,11.9954,11.6573,11.8139,3134487.3211678,0
+PBI.US,D,20090702,000000,11.5881,11.8139,11.2519,11.2519,2716175.3429912,0
+PBI.US,D,20090706,000000,11.1934,11.2894,11.0271,11.1348,3509937.6564529,0
+PBI.US,D,20090707,000000,11.1348,11.2299,11.0599,11.0637,4378904.3457909,0
+PBI.US,D,20090708,000000,11.1318,11.1597,11.0234,11.1194,2592717.6541517,0
+PBI.US,D,20090709,000000,11.1406,11.177,10.9984,11.0742,1759330.3655439,0
+PBI.US,D,20090710,000000,11.0454,11.2116,11.0234,11.1819,2001708.7866341,0
+PBI.US,D,20090713,000000,11.2058,11.3538,10.9984,11.3422,2671503.2899326,0
+PBI.US,D,20090714,000000,11.3173,11.3422,11.1934,11.2932,2235496.3482083,0
+PBI.US,D,20090715,000000,11.3999,11.7611,11.395,11.7611,3310114.8054599,0
+PBI.US,D,20090716,000000,11.7159,11.957,11.6573,11.9321,2725454.3457623,0
+PBI.US,D,20090717,000000,11.8657,11.9225,11.787,11.8773,1823938.7927826,0
+PBI.US,D,20090720,000000,11.9109,12.1308,11.8542,12.1203,1950666.4634133,0
+PBI.US,D,20090721,000000,12.2096,12.2433,11.9704,12.1481,2832186.3015691,0
+PBI.US,D,20090722,000000,12.1088,12.3028,12.1088,12.273,2448927.9868401,0
+PBI.US,D,20090723,000000,12.2433,12.6764,12.1713,12.6343,3028903.6588713,0
+PBI.US,D,20090724,000000,12.5363,12.6621,12.3845,12.6438,1635420.8549604,0
+PBI.US,D,20090727,000000,12.6275,12.7235,12.4651,12.7235,1918485.0953371,0
+PBI.US,D,20090728,000000,12.5948,12.8311,12.5526,12.7572,2338894.8173245,0
+PBI.US,D,20090729,000000,12.6764,12.7331,12.5602,12.5669,3353996.6909989,0
+PBI.US,D,20090730,000000,12.7177,12.7235,12.4805,12.5736,4041216.5222883,0
+PBI.US,D,20090731,000000,11.9109,11.9416,10.936,11.0513,16437926.746266,0
+PBI.US,D,20090803,000000,11.1348,11.2058,10.9042,11.032,7484462.582587,0
+PBI.US,D,20090804,000000,11.0454,11.2145,10.9215,11.2145,5623894.996637,0
+PBI.US,D,20090805,000000,11.2193,11.5315,11.2193,11.4787,4898017.3385886,0
+PBI.US,D,20090806,000000,11.543,11.7226,11.4393,11.6399,4870061.6489875,0
+PBI.US,D,20090807,000000,11.7678,12.0588,11.7409,11.9753,3542483.3969031,0
+PBI.US,D,20090810,000000,11.9052,12.005,11.8408,11.9522,2247332.2039813,0
+PBI.US,D,20090811,000000,11.9052,12.0127,11.8408,11.9647,2754292.8575726,0
+PBI.US,D,20090812,000000,11.8465,11.8936,11.7226,11.7725,3654548.723202,0
+PBI.US,D,20090813,000000,11.7917,11.7985,11.4787,11.7044,3920987.1726828,0
+PBI.US,D,20090814,000000,11.7226,11.7831,11.4336,11.5689,2471775.1757569,0
+PBI.US,D,20090817,000000,11.4787,11.4834,11.2894,11.445,5082477.2092277,0
+PBI.US,D,20090818,000000,11.4565,11.5516,11.3855,11.5084,4424785.0740672,0
+PBI.US,D,20090819,000000,11.4181,11.592,11.2567,11.5689,4072520.2734748,0
+PBI.US,D,20090820,000000,11.5776,11.7044,11.4931,11.7014,1842318.7763936,0
+PBI.US,D,20090821,000000,11.7226,12.0175,11.6651,12.0127,2641794.4486804,0
+PBI.US,D,20090824,000000,12.0377,12.1548,11.9753,12.0962,2770060.8117935,0
+PBI.US,D,20090825,000000,12.1548,12.2634,12.0483,12.1713,2218883.0500794,0
+PBI.US,D,20090826,000000,12.1952,12.1952,11.8993,12.0319,2461355.1669229,0
+PBI.US,D,20090827,000000,11.9868,12.0924,11.8657,12.029,2173315.6820447,0
+PBI.US,D,20090828,000000,12.1261,12.1395,11.9166,12.029,1878886.1467893,0
+PBI.US,D,20090831,000000,11.9753,12.0541,11.9052,11.957,2493465.7426522,0
+PBI.US,D,20090901,000000,11.957,12.0646,11.5315,11.6275,4369952.2370923,0
+PBI.US,D,20090902,000000,11.543,11.6035,11.4508,11.5036,2736918.5417139,0
+PBI.US,D,20090903,000000,11.5036,11.615,11.3798,11.6035,2025181.6549704,0
+PBI.US,D,20090904,000000,11.615,11.787,11.4988,11.7678,1395543.0694201,0
+PBI.US,D,20090908,000000,11.8311,11.9416,11.7159,11.9416,2549585.3346395,0
+PBI.US,D,20090909,000000,12.0377,12.102,11.9052,11.9704,2765415.5845564,0
+PBI.US,D,20090910,000000,11.9416,12.2144,11.9378,12.1991,3429238.5451761,0
+PBI.US,D,20090911,000000,12.2096,12.4748,12.2096,12.4238,3804649.3200322,0
+PBI.US,D,20090914,000000,12.3758,12.6343,12.323,12.5526,4032262.331462,0
+PBI.US,D,20090915,000000,12.5736,12.7005,12.4949,12.6764,2926316.1785533,0
+PBI.US,D,20090916,000000,12.7235,12.7446,12.5054,12.6957,3933032.2823049,0
+PBI.US,D,20090917,000000,13.0905,13.3671,12.8503,13.271,7838450.3439765,0
+PBI.US,D,20090918,000000,13.3104,13.6822,12.9819,13.613,6762165.1433795,0
+PBI.US,D,20090921,000000,13.489,13.6667,13.3777,13.6072,5012646.8053369,0
+PBI.US,D,20090922,000000,13.6563,13.6755,13.5159,13.613,2936596.6848211,0
+PBI.US,D,20090923,000000,13.613,13.6563,13.4334,13.4631,5052083.3479123,0
+PBI.US,D,20090924,000000,13.4103,13.5573,13.271,13.3392,3703642.1747537,0
+PBI.US,D,20090925,000000,13.3162,13.3729,13.1702,13.2259,2715665.2216676,0
+PBI.US,D,20090928,000000,13.3671,13.5746,13.3162,13.5314,2157373.8701479,0
+PBI.US,D,20090929,000000,13.5438,13.5679,13.3555,13.4392,3408915.9362795,0
+PBI.US,D,20090930,000000,13.467,13.489,13.103,13.2979,4019136.5974848,0
+PBI.US,D,20091001,000000,13.2163,13.2979,12.7984,12.9204,5031382.8328106,0
+PBI.US,D,20091002,000000,12.8033,12.9089,12.5545,12.7446,2948442.9512336,0
+PBI.US,D,20091005,000000,12.7668,13.0107,12.6957,12.9924,3052820.02044,0
+PBI.US,D,20091006,000000,13.0654,13.3104,13.0443,13.271,2331507.4277065,0
+PBI.US,D,20091007,000000,13.3036,13.3431,13.1673,13.2364,2264299.463845,0
+PBI.US,D,20091008,000000,13.467,13.4833,13.3066,13.3863,2551247.9137289,0
+PBI.US,D,20091009,000000,13.4046,13.4833,13.3104,13.4833,1596463.201791,0
+PBI.US,D,20091012,000000,13.4833,13.6168,13.4497,13.5256,1722508.9755502,0
+PBI.US,D,20091013,000000,13.4833,13.564,13.3392,13.5159,2336631.5443495,0
+PBI.US,D,20091014,000000,13.6447,13.6984,13.4833,13.6168,2160173.2910446,0
+PBI.US,D,20091015,000000,13.564,13.6207,13.4833,13.5813,2190834.7057889,0
+PBI.US,D,20091016,000000,13.5015,13.613,13.3623,13.5525,2180071.1458594,0
+PBI.US,D,20091019,000000,13.589,13.8589,13.5573,13.8214,2604834.5971846,0
+PBI.US,D,20091020,000000,13.7427,13.8992,13.7245,13.8829,2815146.1672306,0
+PBI.US,D,20091021,000000,13.8589,14.0097,13.7397,13.7542,2624021.4053382,0
+PBI.US,D,20091022,000000,13.7945,14.126,13.7397,14.1038,2782745.1346662,0
+PBI.US,D,20091023,000000,14.126,14.1307,13.7283,13.8416,2156596.1953953,0
+PBI.US,D,20091026,000000,13.4392,13.5467,13.175,13.392,5415253.293128,0
+PBI.US,D,20091027,000000,13.392,13.4631,13.2653,13.3815,3374137.1137083,0
+PBI.US,D,20091028,000000,13.3729,13.4392,13.0905,13.0963,2713887.0844821,0
+PBI.US,D,20091029,000000,13.1528,13.3623,13.0838,13.3555,3072826.1459032,0
+PBI.US,D,20091030,000000,13.3555,13.5438,13.103,13.1077,3595613.0532954,0
+PBI.US,D,20091102,000000,13.1635,13.2538,12.9819,13.1269,3990408.4384507,0
+PBI.US,D,20091103,000000,13.1327,13.3162,12.8907,13.2,4616764.5494429,0
+PBI.US,D,20091104,000000,13.0866,13.4728,13.0569,13.2864,4109091.8081264,0
+PBI.US,D,20091105,000000,13.3392,13.4046,13.2538,13.2979,2888753.5510446,0
+PBI.US,D,20091106,000000,13.2538,13.3863,13.1673,13.3729,3974730.0157274,0
+PBI.US,D,20091109,000000,13.467,13.5467,13.3392,13.3431,4067121.3159554,0
+PBI.US,D,20091110,000000,13.3345,13.3777,13.0771,13.103,5821004.8350392,0
+PBI.US,D,20091111,000000,13.1673,13.3777,13.1587,13.2864,3469268.4941893,0
+PBI.US,D,20091112,000000,13.271,13.392,13.271,13.2864,4098892.5048448,0
+PBI.US,D,20091113,000000,13.2797,13.3191,13.1635,13.2624,3363067.4809847,0
+PBI.US,D,20091116,000000,13.3191,13.3863,13.3066,13.3863,4533187.937475,0
+PBI.US,D,20091117,000000,13.4103,13.4833,13.3555,13.4151,3568075.8713925,0
+PBI.US,D,20091118,000000,13.444,13.444,13.0654,13.1394,3068622.3297705,0
+PBI.US,D,20091119,000000,13.0771,13.103,12.8033,12.8369,2389737.2562715,0
+PBI.US,D,20091120,000000,12.8167,12.8733,12.6275,12.6486,3529313.9382411,0
+PBI.US,D,20091123,000000,12.7811,12.8406,12.6343,12.64,4494310.4462278,0
+PBI.US,D,20091124,000000,12.6861,12.6957,12.543,12.6159,4047038.1517616,0
+PBI.US,D,20091125,000000,12.6861,12.7696,12.6054,12.7177,2301811.0792215,0
+PBI.US,D,20091127,000000,12.4593,12.5736,12.3028,12.4498,1608774.8237781,0
+PBI.US,D,20091130,000000,12.4401,12.4748,12.1847,12.3278,4654971.5955218,0
+PBI.US,D,20091201,000000,12.4238,12.4748,12.2961,12.3796,3574583.5619931,0
+PBI.US,D,20091202,000000,12.3643,12.4364,12.2961,12.3028,2676606.5852972,0
+PBI.US,D,20091203,000000,12.3758,12.4651,12.2355,12.2433,2692628.5591162,0
+PBI.US,D,20091204,000000,12.4238,12.469,12.2201,12.3095,3484044.314489,0
+PBI.US,D,20091207,000000,12.3758,12.5208,12.2923,12.3345,4203480.9100281,0
+PBI.US,D,20091208,000000,12.3095,12.3969,12.1308,12.1952,2298217.3265494,0
+PBI.US,D,20091209,000000,12.2433,12.2433,12.005,12.0424,3440339.4098176,0
+PBI.US,D,20091210,000000,12.1462,12.1991,12.08,12.1587,2930264.9340241,0
+PBI.US,D,20091211,000000,12.1481,12.4401,12.1395,12.3845,5725575.7102755,0
+PBI.US,D,20091214,000000,12.4401,12.6544,12.4171,12.5545,4728738.2621162,0
+PBI.US,D,20091215,000000,12.712,12.8215,12.4459,12.4651,3175054.4591667,0
+PBI.US,D,20091216,000000,12.5208,12.5266,12.249,12.2856,3456038.6538195,0
+PBI.US,D,20091217,000000,12.2308,12.2961,12.1088,12.178,5877111.9342593,0
+PBI.US,D,20091218,000000,12.178,12.2587,12.1462,12.2144,5152871.8697663,0
+PBI.US,D,20091221,000000,12.249,12.3345,12.1587,12.1847,2521158.0430799,0
+PBI.US,D,20091222,000000,12.2201,12.2856,12.178,12.249,2530390.1979745,0
+PBI.US,D,20091223,000000,12.2856,12.3162,12.178,12.2529,2092943.4648406,0
+PBI.US,D,20091224,000000,12.3162,12.323,12.249,12.2923,770763.12921173,0
+PBI.US,D,20091228,000000,12.3345,12.3393,12.1713,12.2308,1594038.5639076,0
+PBI.US,D,20091229,000000,12.2587,12.3095,12.1713,12.249,3050246.5104152,0
+PBI.US,D,20091230,000000,12.1991,12.3393,12.178,12.3162,3325606.8777406,0
+PBI.US,D,20091231,000000,12.299,12.3758,12.178,12.178,1557553.437562,0
+PBI.US,D,20100104,000000,12.2433,12.299,12.1203,12.2634,3812724.8529051,0
+PBI.US,D,20100105,000000,12.2672,12.2672,11.6399,11.7831,7925314.6358222,0
+PBI.US,D,20100106,000000,11.8139,11.9272,11.7725,11.8993,4961960.5259786,0
+PBI.US,D,20100107,000000,11.8993,11.9416,11.8244,11.9166,3526582.1864996,0
+PBI.US,D,20100108,000000,11.9109,11.9225,11.8513,11.9166,3511401.3923327,0
+PBI.US,D,20100111,000000,11.9378,11.9704,11.6967,11.737,4605737.6003402,0
+PBI.US,D,20100112,000000,11.7159,11.8907,11.6967,11.8311,4448984.6050238,0
+PBI.US,D,20100113,000000,11.8907,11.9416,11.7985,11.9166,3311925.2156269,0
+PBI.US,D,20100114,000000,11.9704,11.9704,11.8465,11.9109,2119185.5632196,0
+PBI.US,D,20100115,000000,11.9416,11.9416,11.6967,11.7342,3388450.7016251,0
+PBI.US,D,20100119,000000,11.787,11.858,11.7342,11.8091,4610268.3105456,0
+PBI.US,D,20100120,000000,11.7466,11.7678,11.6399,11.7342,4886601.0315776,0
+PBI.US,D,20100121,000000,11.7409,11.7793,11.4336,11.5084,5920864.7278713,0
+PBI.US,D,20100122,000000,11.5084,11.5516,11.3538,11.3596,3530468.4781348,0
+PBI.US,D,20100125,000000,11.4729,11.4729,11.3173,11.3855,2308247.9774751,0
+PBI.US,D,20100126,000000,11.3855,11.4613,11.2932,11.324,2940454.8677304,0
+PBI.US,D,20100127,000000,11.3327,11.3758,11.1406,11.3422,3721352.7542603,0
+PBI.US,D,20100128,000000,11.3922,11.395,11.1559,11.3327,4224825.8436999,0
+PBI.US,D,20100129,000000,11.3758,11.3999,11.1597,11.1934,4728892.3395773,0
+PBI.US,D,20100201,000000,11.3538,11.3538,11.1318,11.3028,3283961.1975146,0
+PBI.US,D,20100202,000000,11.3422,11.4931,11.3327,11.4565,3214536.8085549,0
+PBI.US,D,20100203,000000,11.4286,11.5824,11.3711,11.5247,4904649.9568602,0
+PBI.US,D,20100204,000000,11.5881,11.6342,11.3489,11.395,7153237.6839361,0
+PBI.US,D,20100205,000000,11.8936,12.299,11.5776,11.9522,15019501.091756,0
+PBI.US,D,20100208,000000,11.9647,12.0962,11.7831,11.8176,4833178.8362222,0
+PBI.US,D,20100209,000000,11.9416,11.9801,11.7985,11.9225,5527749.6198923,0
+PBI.US,D,20100210,000000,11.9321,12.102,11.9109,11.9954,4221996.2319495,0
+PBI.US,D,20100211,000000,11.9647,12.0424,11.8513,12.0222,3883783.7122284,0
+PBI.US,D,20100212,000000,11.957,11.9704,11.8408,11.9704,3717738.1803098,0
+PBI.US,D,20100216,000000,12.102,12.2355,12.0127,12.2355,4106390.2472388,0
+PBI.US,D,20100217,000000,12.2096,12.2096,12.0175,12.0867,3468213.8964324,0
+PBI.US,D,20100218,000000,12.0703,12.2039,11.8408,12.1644,3144564.8199701,0
+PBI.US,D,20100219,000000,12.1261,12.2308,12.0483,12.2201,2588555.480576,0
+PBI.US,D,20100222,000000,12.2672,12.2856,12.1357,12.1462,3474737.2029919,0
+PBI.US,D,20100223,000000,12.1587,12.1991,12.0377,12.0867,3086701.445907,0
+PBI.US,D,20100224,000000,12.1203,12.2789,12.0962,12.2672,3006391.6925385,0
+PBI.US,D,20100225,000000,12.1203,12.2923,12.076,12.273,2663719.254959,0
+PBI.US,D,20100226,000000,12.2789,12.3604,12.249,12.2529,3497249.1693246,0
+PBI.US,D,20100301,000000,12.3278,12.4075,12.3028,12.4075,3817823.9840138,0
+PBI.US,D,20100302,000000,12.4546,12.4593,12.1587,12.2039,3503605.9056559,0
+PBI.US,D,20100303,000000,12.2856,12.3095,12.1713,12.1847,2708448.5665334,0
+PBI.US,D,20100304,000000,12.1847,12.273,12.1462,12.2096,3998359.0436525,0
+PBI.US,D,20100305,000000,12.273,12.299,12.2039,12.2789,4216101.7280013,0
+PBI.US,D,20100308,000000,12.299,12.371,12.2529,12.2672,2822608.5134513,0
+PBI.US,D,20100309,000000,12.273,12.323,12.1713,12.2039,2646140.8905709,0
+PBI.US,D,20100310,000000,12.2308,12.3643,12.1644,12.3643,4617974.2657247,0
+PBI.US,D,20100311,000000,12.3393,12.6343,12.2433,12.6159,4530370.8184916,0
+PBI.US,D,20100312,000000,12.6544,12.8782,12.5736,12.8406,5406933.1102326,0
+PBI.US,D,20100315,000000,12.8167,12.8406,12.7331,12.8033,2783070.987675,0
+PBI.US,D,20100316,000000,12.8033,12.9204,12.7283,12.8907,2464637.6414812,0
+PBI.US,D,20100317,000000,12.9253,13.2211,12.9253,13.0963,4491726.5255638,0
+PBI.US,D,20100318,000000,13.0511,13.0731,12.9531,13.03,2646815.4999949,0
+PBI.US,D,20100319,000000,13.0569,13.1836,12.9253,13.1202,4727402.5770994,0
+PBI.US,D,20100322,000000,13.0866,13.2489,13.0175,13.1884,3003804.6486828,0
+PBI.US,D,20100323,000000,13.1884,13.2422,13.0385,13.2067,2720649.8357445,0
+PBI.US,D,20100324,000000,13.1942,13.1942,13.0193,13.1077,3185673.3112105,0
+PBI.US,D,20100325,000000,13.2,13.2134,13.03,13.0443,2683658.7523309,0
+PBI.US,D,20100326,000000,13.0905,13.0963,12.9204,12.9924,3852415.4150783,0
+PBI.US,D,20100329,000000,13.0617,13.1269,13.03,13.0771,1785026.9464258,0
+PBI.US,D,20100330,000000,13.1145,13.2134,13.0569,13.1942,2350693.1947961,0
+PBI.US,D,20100331,000000,13.1673,13.1884,13.0511,13.0838,5893206.7825531,0
+PBI.US,D,20100401,000000,12.8406,13.1202,12.8406,13.0838,7386607.7788759,0
+PBI.US,D,20100405,000000,13.1308,13.2624,13.0963,13.2566,2558025.2398864,0
+PBI.US,D,20100406,000000,13.2134,13.2653,13.1635,13.2624,1479691.2254832,0
+PBI.US,D,20100407,000000,13.2653,13.3498,13.1942,13.2211,2327243.2298662,0
+PBI.US,D,20100408,000000,13.2211,13.2316,13.0771,13.1635,2823559.0048155,0
+PBI.US,D,20100409,000000,13.2067,13.2653,13.1269,13.2259,2856138.0593114,0
+PBI.US,D,20100412,000000,13.2653,13.2912,13.2163,13.2624,1825824.1595523,0
+PBI.US,D,20100413,000000,13.2653,13.3162,13.2211,13.2912,2229047.9982514,0
+PBI.US,D,20100414,000000,13.2624,13.4295,13.2422,13.4248,3723072.5918659,0
+PBI.US,D,20100415,000000,13.4295,13.5065,13.3671,13.5015,2236699.8181065,0
+PBI.US,D,20100416,000000,13.4554,13.4796,13.2163,13.2489,4540876.1945674,0
+PBI.US,D,20100419,000000,13.2211,13.3498,13.1528,13.3431,2774953.812245,0
+PBI.US,D,20100420,000000,13.4392,13.4728,13.3623,13.4728,2142568.9000583,0
+PBI.US,D,20100421,000000,13.5065,13.5314,13.392,13.4728,2665920.0640983,0
+PBI.US,D,20100422,000000,13.4392,13.7397,13.3623,13.6755,3423466.8867712,0
+PBI.US,D,20100423,000000,13.7283,13.7945,13.5966,13.7898,1879840.8024093,0
+PBI.US,D,20100426,000000,13.8358,13.9107,13.7898,13.8272,0,0
+PBI.US,D,20100427,000000,13.8214,13.8878,13.6255,13.7033,5503567.7870224,0
+PBI.US,D,20100428,000000,13.7725,13.784,13.5467,13.7205,3951788.0899932,0
+PBI.US,D,20100429,000000,13.7945,13.904,13.7609,13.831,3634404.1362367,0
+PBI.US,D,20100430,000000,13.8646,13.8992,13.589,13.589,3225495.0474384,0
+PBI.US,D,20100503,000000,13.6667,13.9107,13.6667,13.8483,7752098.2555824,0
+PBI.US,D,20100504,000000,13.4248,13.637,13.1077,13.271,7878759.2981218,0
+PBI.US,D,20100505,000000,13.1587,13.3863,13.1202,13.2,4138398.7987032,0
+PBI.US,D,20100506,000000,13.1452,13.2422,11.5036,12.7283,6718593.4948906,0
+PBI.US,D,20100507,000000,12.6544,12.7696,12.2308,12.5871,8108310.7705816,0
+PBI.US,D,20100510,000000,13.1452,13.3623,12.9819,13.3268,6308421.5955503,0
+PBI.US,D,20100511,000000,13.2163,13.4103,13.1145,13.175,4725060.1832662,0
+PBI.US,D,20100512,000000,13.1327,13.1884,12.9771,13.1394,4120079.1967999,0
+PBI.US,D,20100513,000000,13.1452,13.1702,12.7572,12.7927,3930739.8595403,0
+PBI.US,D,20100514,000000,12.7053,12.7053,12.4018,12.4882,6524928.5370191,0
+PBI.US,D,20100517,000000,12.4805,12.6217,12.3393,12.5477,4701703.9140896,0
+PBI.US,D,20100518,000000,12.6697,12.7572,12.3643,12.3796,4573663.4618484,0
+PBI.US,D,20100519,000000,12.3556,12.4171,12.1155,12.1644,5994575.1770138,0
+PBI.US,D,20100520,000000,11.9906,12.0424,11.7831,11.8139,8311888.7391552,0
+PBI.US,D,20100521,000000,11.5689,12.0424,11.5689,12.0424,5210819.5700075,0
+PBI.US,D,20100524,000000,11.9868,12.1088,11.8936,11.9321,3616735.199287,0
+PBI.US,D,20100525,000000,11.6035,11.8773,11.5315,11.858,4240471.9934417,0
+PBI.US,D,20100526,000000,11.9225,11.9954,11.5459,11.5642,9218104.6957602,0
+PBI.US,D,20100527,000000,11.787,12.0962,11.7793,12.0924,4482936.8228378,0
+PBI.US,D,20100528,000000,12.1203,12.1923,12.005,12.1155,5158403.0424044,0
+PBI.US,D,20100601,000000,12.0646,12.076,11.6813,11.6813,5253669.7611958,0
+PBI.US,D,20100602,000000,11.6813,11.9166,11.6476,11.9166,3078770.6209198,0
+PBI.US,D,20100603,000000,11.9868,12.1847,11.9378,12.1462,4335891.7486301,0
+PBI.US,D,20100604,000000,11.9052,12.0012,11.691,11.7611,6445411.0332981,0
+PBI.US,D,20100607,000000,11.7831,11.8176,11.4834,11.4834,4772682.6114907,0
+PBI.US,D,20100608,000000,11.5084,11.6534,11.3855,11.6399,5521281.4897209,0
+PBI.US,D,20100609,000000,11.7014,11.8542,11.6217,11.7044,3704882.0818894,0
+PBI.US,D,20100610,000000,11.884,12.1088,11.8244,12.102,3104405.7790301,0
+PBI.US,D,20100611,000000,12.005,12.1357,11.8993,12.1155,3787594.6107987,0
+PBI.US,D,20100614,000000,12.2201,12.3278,12.1644,12.1923,3958705.9597806,0
+PBI.US,D,20100615,000000,12.3345,12.4651,12.2355,12.4651,2484554.2354468,0
+PBI.US,D,20100616,000000,12.3604,12.4364,12.3095,12.3758,2046695.2409982,0
+PBI.US,D,20100617,000000,12.4949,12.4949,12.2529,12.3643,2408094.3364761,0
+PBI.US,D,20100618,000000,12.3643,12.4651,12.2433,12.4305,2576901.81099,0
+PBI.US,D,20100621,000000,12.5208,12.6217,12.249,12.2961,2492219.5891328,0
+PBI.US,D,20100622,000000,12.3421,12.4364,12.1462,12.1548,3339585.2430732,0
+PBI.US,D,20100623,000000,12.2355,12.2355,11.8993,11.9704,3560937.2960529,0
+PBI.US,D,20100624,000000,11.9321,12.0483,11.8244,11.8907,4673382.8110507,0
+PBI.US,D,20100625,000000,11.9052,12.1481,11.8993,12.1088,7806609.4038042,0
+PBI.US,D,20100628,000000,12.0867,12.1847,11.9378,12.005,2112671.6262356,0
+PBI.US,D,20100629,000000,11.884,11.9052,11.7226,11.8042,4025443.3627476,0
+PBI.US,D,20100630,000000,11.8072,11.8542,11.7024,11.7505,4553404.3578512,0
+PBI.US,D,20100701,000000,11.7342,11.9464,11.7342,11.884,5000925.4665956,0
+PBI.US,D,20100702,000000,11.9052,11.9753,11.7265,11.7544,2526413.3337777,0
+PBI.US,D,20100706,000000,11.9416,11.9416,11.737,11.8139,8383830.4206876,0
+PBI.US,D,20100707,000000,11.8139,12.0175,11.7611,12.005,3677899.787059,0
+PBI.US,D,20100708,000000,12.0646,12.323,12.0424,12.273,3901384.9800228,0
+PBI.US,D,20100709,000000,12.2789,12.3393,12.2039,12.3393,2807477.6903528,0
+PBI.US,D,20100712,000000,12.3393,12.4364,12.2201,12.3345,2155220.9499492,0
+PBI.US,D,20100713,000000,12.4546,12.5765,12.4238,12.5363,3110558.466832,0
+PBI.US,D,20100714,000000,12.5266,12.64,12.4949,12.64,3418820.6184702,0
+PBI.US,D,20100715,000000,12.6582,12.6831,12.4882,12.5948,3743641.932913,0
+PBI.US,D,20100716,000000,12.5526,12.5765,12.2433,12.2672,3028840.1539718,0
+PBI.US,D,20100719,000000,12.3278,12.4305,12.2529,12.3902,2076907.9571906,0
+PBI.US,D,20100720,000000,12.2672,12.5669,12.2529,12.5363,3221957.5122183,0
+PBI.US,D,20100721,000000,12.5871,12.6831,12.4305,12.5208,3016366.1260122,0
+PBI.US,D,20100722,000000,12.6764,12.9051,12.6275,12.8571,4496500.8447278,0
+PBI.US,D,20100723,000000,12.8944,12.9771,12.7572,12.9771,2776815.2345446,0
+PBI.US,D,20100726,000000,12.931,13.2259,12.931,13.2259,2203915.6740173,0
+PBI.US,D,20100727,000000,13.3066,13.3392,13.1673,13.1836,2734080.601452,0
+PBI.US,D,20100728,000000,13.1836,13.2422,13.0193,13.1145,3346001.3200481,0
+PBI.US,D,20100729,000000,13.2134,13.2979,12.9819,13.1327,2790694.698804,0
+PBI.US,D,20100730,000000,12.9051,13.1308,12.8503,13.0617,2495844.5737227,0
+PBI.US,D,20100802,000000,13.2538,13.3162,13.175,13.2134,2609909.7838232,0
+PBI.US,D,20100803,000000,13.2624,13.3777,13.2259,13.3555,3423022.3524749,0
+PBI.US,D,20100804,000000,12.4593,12.543,11.1712,11.2347,21290004.015935,0
+PBI.US,D,20100805,000000,11.2519,11.395,10.9706,11.032,10581485.136255,0
+PBI.US,D,20100806,000000,10.958,11.1194,10.9311,11.0809,5352138.7926229,0
+PBI.US,D,20100809,000000,11.1819,11.2193,11.0271,11.1597,4331734.7803741,0
+PBI.US,D,20100810,000000,11.0896,11.2932,11.0271,11.1406,5133045.8483623,0
+PBI.US,D,20100811,000000,10.8601,10.8773,10.5709,10.6622,5581775.6323247,0
+PBI.US,D,20100812,000000,10.5345,10.6362,10.4326,10.4979,4903321.5592908,0
+PBI.US,D,20100813,000000,10.4163,10.5517,10.3481,10.4624,3809968.1156293,0
+PBI.US,D,20100816,000000,10.4066,10.4748,10.3299,10.3971,3659738.4268724,0
+PBI.US,D,20100817,000000,10.4979,10.7314,10.4115,10.6852,4168768.7155483,0
+PBI.US,D,20100818,000000,10.7035,10.814,10.6448,10.7314,6619141.6991174,0
+PBI.US,D,20100819,000000,10.7438,10.7851,10.5412,10.595,3985080.2732782,0
+PBI.US,D,20100820,000000,10.4402,10.6295,10.4402,10.5709,2864784.0952156,0
+PBI.US,D,20100823,000000,10.6448,10.714,10.519,10.5286,6511162.5487275,0
+PBI.US,D,20100824,000000,10.4326,10.5449,10.3586,10.4163,3405769.8410955,0
+PBI.US,D,20100825,000000,10.3586,10.5066,10.2751,10.4652,3431512.2287903,0
+PBI.US,D,20100826,000000,10.519,10.595,10.3299,10.3538,3390556.7739471,0
+PBI.US,D,20100827,000000,10.4326,10.5133,10.2751,10.4931,2394429.3313854,0
+PBI.US,D,20100830,000000,10.4931,10.5238,10.3202,10.3299,1872606.4491885,0
+PBI.US,D,20100831,000000,10.2146,10.3259,10.1992,10.2962,3857592.6259816,0
+PBI.US,D,20100901,000000,10.4326,10.6266,10.4066,10.5641,3678026.796858,0
+PBI.US,D,20100902,000000,10.5412,10.6574,10.4931,10.6017,2706131.1582345,0
+PBI.US,D,20100903,000000,10.7179,10.7737,10.5681,10.6622,3854629.7580487,0
+PBI.US,D,20100907,000000,10.6689,10.6977,10.5066,10.5449,2501121.7267629,0
+PBI.US,D,20100908,000000,10.5584,10.595,10.4566,10.5641,4076834.4423837,0
+PBI.US,D,20100909,000000,10.6852,10.6852,10.5681,10.6448,3009761.6164664,0
+PBI.US,D,20100910,000000,10.6784,10.7687,10.6574,10.7553,2215867.0878862,0
+PBI.US,D,20100913,000000,10.8735,10.9638,10.8283,10.9311,2511424.0953731,0
+PBI.US,D,20100914,000000,10.936,11.0387,10.9148,10.958,3179029.2412355,0
+PBI.US,D,20100915,000000,10.9407,11.1453,10.8447,11.1406,3485167.622465,0
+PBI.US,D,20100916,000000,11.1021,11.1645,11.0809,11.1406,2510827.5657437,0
+PBI.US,D,20100917,000000,11.1819,11.2855,11.1348,11.224,3084469.4048499,0
+PBI.US,D,20100920,000000,11.2855,11.4508,11.177,11.4211,2824071.208267,0
+PBI.US,D,20100921,000000,11.4211,11.4508,11.275,11.2932,4424486.2887206,0
+PBI.US,D,20100922,000000,11.3173,11.3855,11.1876,11.2299,3681493.5397311,0
+PBI.US,D,20100923,000000,11.1934,11.3307,11.1453,11.2011,3395769.3810239,0
+PBI.US,D,20100924,000000,11.3096,11.3489,11.2299,11.2693,5171403.8487105,0
+PBI.US,D,20100927,000000,11.2626,11.3538,11.2193,11.3173,3768490.0466954,0
+PBI.US,D,20100928,000000,11.3711,11.4211,11.1876,11.395,3122828.4462621,0
+PBI.US,D,20100929,000000,11.395,11.4988,11.2347,11.4834,3271299.7780482,0
+PBI.US,D,20100930,000000,11.5315,11.6573,11.3855,11.4393,3385900.0950067,0
+PBI.US,D,20101001,000000,11.4729,11.4787,11.3489,11.4508,3070411.9186591,0
+PBI.US,D,20101004,000000,11.3999,11.4931,11.3364,11.4057,3035871.499727,0
+PBI.US,D,20101005,000000,11.5036,11.6861,11.4834,11.6534,3106350.4864437,0
+PBI.US,D,20101006,000000,11.6573,11.7678,11.5642,11.7466,2714074.4759888,0
+PBI.US,D,20101007,000000,11.787,11.8176,11.6651,11.7014,2207775.9390545,0
+PBI.US,D,20101008,000000,11.7265,11.7725,11.6399,11.7544,2972662.2624047,0
+PBI.US,D,20101011,000000,11.7544,11.8091,11.691,11.7725,1646697.6594053,0
+PBI.US,D,20101012,000000,11.7725,11.8091,11.6765,11.8091,2450752.9719021,0
+PBI.US,D,20101013,000000,11.9052,11.9801,11.8176,11.9321,3014246.5198592,0
+PBI.US,D,20101014,000000,11.9378,11.9378,11.615,11.6476,4206555.1718012,0
+PBI.US,D,20101015,000000,11.7226,11.7793,11.5824,11.6967,2998433.7998893,0
+PBI.US,D,20101018,000000,11.7159,11.7409,11.5084,11.5373,8488590.6014188,0
+PBI.US,D,20101019,000000,11.4508,11.6534,11.4508,11.5315,3436257.3981643,0
+PBI.US,D,20101020,000000,11.5689,11.8139,11.5689,11.7831,2522957.0015438,0
+PBI.US,D,20101021,000000,11.836,11.8936,11.6967,11.8042,4500532.8853126,0
+PBI.US,D,20101022,000000,11.8139,11.858,11.8042,11.8311,1585889.1154961,0
+PBI.US,D,20101025,000000,11.8773,11.9647,11.8513,11.8657,1716621.7590495,0
+PBI.US,D,20101026,000000,11.836,11.8705,11.7226,11.7793,1980674.0900122,0
+PBI.US,D,20101027,000000,11.7409,11.7466,11.4393,11.4834,4673941.8623788,0
+PBI.US,D,20101028,000000,11.5642,11.6573,11.4729,11.5584,2329948.9550095,0
+PBI.US,D,20101029,000000,11.567,11.7409,11.5392,11.737,5283663.8539636,0
+PBI.US,D,20101101,000000,11.8091,11.8513,11.7159,11.8042,2516523.226482,0
+PBI.US,D,20101102,000000,11.8936,11.9522,11.836,11.8408,4284473.601332,0
+PBI.US,D,20101103,000000,11.9109,12.2961,11.9109,12.2308,7542774.655202,0
+PBI.US,D,20101104,000000,12.3095,12.3556,12.2856,12.3278,9017153.3314716,0
+PBI.US,D,20101105,000000,12.3604,12.5161,12.299,12.5112,8198466.9065609,0
+PBI.US,D,20101108,000000,12.4805,12.6159,12.4364,12.5948,8047035.8300336,0
+PBI.US,D,20101109,000000,12.6343,12.6486,12.4651,12.4949,3625835.139063,0
+PBI.US,D,20101110,000000,12.5161,12.5545,12.3345,12.5477,3785419.8282576,0
+PBI.US,D,20101111,000000,12.4171,12.5324,12.3969,12.5054,2095423.279112,0
+PBI.US,D,20101112,000000,12.4123,12.4805,12.2856,12.3643,2254758.1129644,0
+PBI.US,D,20101115,000000,12.4401,12.5602,12.4364,12.4805,2701535.9020658,0
+PBI.US,D,20101116,000000,12.4364,12.4651,12.1952,12.3393,3882709.3342569,0
+PBI.US,D,20101117,000000,12.1847,12.1847,11.957,12.0175,4479601.2540194,0
+PBI.US,D,20101118,000000,12.1155,12.1847,12.029,12.0377,3768112.1404902,0
+PBI.US,D,20101119,000000,12.0424,12.1395,11.9954,12.0646,2985295.5731449,0
+PBI.US,D,20101122,000000,12.0127,12.1203,11.9753,12.0703,3800129.020466,0
+PBI.US,D,20101123,000000,11.9704,12.0377,11.9321,11.9647,3865450.5764939,0
+PBI.US,D,20101124,000000,12.029,12.1203,12.0175,12.0962,3006230.3276301,0
+PBI.US,D,20101126,000000,12.0377,12.0541,11.9868,12.0127,1122260.6656907,0
+PBI.US,D,20101129,000000,11.9906,11.9906,11.787,11.9522,3099059.9157709,0
+PBI.US,D,20101130,000000,11.8764,11.8764,11.7293,11.7399,3418917.4374152,0
+PBI.US,D,20101201,000000,11.8993,12.005,11.836,11.9522,3052532.6867965,0
+PBI.US,D,20101202,000000,11.9704,12.2201,11.9647,12.178,6052785.2253643,0
+PBI.US,D,20101203,000000,12.1587,12.1952,12.0924,12.1308,7052717.7565749,0
+PBI.US,D,20101206,000000,12.1357,12.1644,12.076,12.1395,2342324.0818961,0
+PBI.US,D,20101207,000000,12.2587,12.4364,12.2251,12.323,5659181.858404,0
+PBI.US,D,20101208,000000,12.3095,12.4171,12.273,12.3393,3045072.4227038,0
+PBI.US,D,20101209,000000,12.3393,12.4498,12.3095,12.4075,2640314.0557779,0
+PBI.US,D,20101210,000000,12.4401,12.5324,12.4018,12.5208,2337952.6544715,0
+PBI.US,D,20101213,000000,12.5545,12.761,12.543,12.7283,5893365.0242698,0
+PBI.US,D,20101214,000000,12.761,12.8215,12.6697,12.7696,3142563.8951046,0
+PBI.US,D,20101215,000000,12.8033,12.9627,12.7235,12.9463,7303905.6606058,0
+PBI.US,D,20101216,000000,12.8733,13.0963,12.8628,13.0866,4810105.7364334,0
+PBI.US,D,20101217,000000,13.0838,13.1452,13.0654,13.1308,5348470.0833482,0
+PBI.US,D,20101220,000000,13.1884,13.2163,13.0838,13.1587,2299087.6559914,0
+PBI.US,D,20101221,000000,13.2,13.2566,13.0963,13.1528,2158454.4945031,0
+PBI.US,D,20101222,000000,13.1836,13.2624,13.1269,13.1884,3082375.8252951,0
+PBI.US,D,20101223,000000,13.1942,13.2566,13.103,13.1308,2560939.1778148,0
+PBI.US,D,20101227,000000,13.1202,13.1702,13.1077,13.1452,1381239.8921427,0
+PBI.US,D,20101228,000000,13.2067,13.2211,13.1394,13.1942,1472032.1181807,0
+PBI.US,D,20101229,000000,13.2192,13.2518,13.1318,13.1318,1695327.83751,0
+PBI.US,D,20101230,000000,13.1097,13.1481,13.0203,13.0789,1637136.5283103,0
+PBI.US,D,20101231,000000,13.0731,13.0886,12.9233,12.9348,2336008.9881219,0
+PBI.US,D,20110103,000000,13.0385,13.0731,12.9204,12.9589,5188961.3918201,0
+PBI.US,D,20110104,000000,12.9771,13.0866,12.8944,12.9973,3750975.1872066,0
+PBI.US,D,20110105,000000,12.9463,13.0569,12.9463,13.0193,2811753.3398963,0
+PBI.US,D,20110106,000000,13.0385,13.0569,12.884,12.9368,2648448.9292945,0
+PBI.US,D,20110107,000000,12.9368,13.0021,12.5526,12.7235,3927066.9860098,0
+PBI.US,D,20110110,000000,12.6544,12.8234,12.6054,12.7754,3458388.3351002,0
+PBI.US,D,20110111,000000,12.8311,12.8369,12.6544,12.7235,2766193.259309,0
+PBI.US,D,20110112,000000,12.7668,12.884,12.7389,12.7696,2802084.9792168,0
+PBI.US,D,20110113,000000,12.7668,12.8944,12.6544,12.8406,6798181.7909585,0
+PBI.US,D,20110114,000000,12.7984,12.884,12.7283,12.8033,3034046.514665,0
+PBI.US,D,20110118,000000,12.8167,12.8628,12.7235,12.8234,2397555.6463547,0
+PBI.US,D,20110119,000000,12.8446,12.8782,12.7053,12.809,2731217.6756559,0
+PBI.US,D,20110120,000000,12.7572,12.7927,12.6918,12.7283,2152987.8678283,0
+PBI.US,D,20110121,000000,12.809,12.8503,12.7446,12.8234,2290593.6154202,0
+PBI.US,D,20110124,000000,12.8571,12.8944,12.7668,12.8369,7061696.9329354,0
+PBI.US,D,20110125,000000,12.8311,12.8628,12.7053,12.8628,2153314.761901,0
+PBI.US,D,20110126,000000,12.9051,12.9531,12.8033,12.9089,5149825.7167193,0
+PBI.US,D,20110127,000000,12.9445,13.1269,12.9445,13.0838,2495653.0179603,0
+PBI.US,D,20110128,000000,13.1145,13.1635,12.7984,12.8733,4332723.7911038,0
+PBI.US,D,20110131,000000,12.9887,13.0126,12.8733,12.9944,3563051.6968863,0
+PBI.US,D,20110201,000000,13.0617,13.103,12.9531,12.9819,2952325.078613,0
+PBI.US,D,20110202,000000,12.9463,13.0107,12.8907,12.9771,2561646.0602205,0
+PBI.US,D,20110203,000000,12.9694,12.9694,12.8369,12.884,7119987.1432081,0
+PBI.US,D,20110204,000000,12.9137,12.9204,12.8503,12.9021,6237706.2873224,0
+PBI.US,D,20110207,000000,12.9463,13.2538,12.9021,13.2489,8088166.1836163,0
+PBI.US,D,20110208,000000,13.2653,13.5314,13.2163,13.467,4600471.8990032,0
+PBI.US,D,20110209,000000,13.5438,13.8829,13.2864,13.4248,6918290.3771487,0
+PBI.US,D,20110210,000000,13.392,13.7205,13.3777,13.6168,4734776.4328862,0
+PBI.US,D,20110211,000000,13.6015,13.8695,13.5467,13.8483,3151685.697223,0
+PBI.US,D,20110214,000000,13.8753,13.9914,13.8589,13.9502,3198340.9770603,0
+PBI.US,D,20110215,000000,13.9386,13.9434,13.661,13.7397,5507052.2279823,0
+PBI.US,D,20110216,000000,13.6667,13.831,13.564,13.7609,3307185.2515726,0
+PBI.US,D,20110217,000000,13.7484,13.9607,13.6514,13.8878,3444597.3612744,0
+PBI.US,D,20110218,000000,13.9184,13.9319,13.734,13.7773,3314695.4867337,0
+PBI.US,D,20110222,000000,13.6822,13.7033,13.4295,13.4554,3406323.6871042,0
+PBI.US,D,20110223,000000,13.4796,13.489,13.2134,13.2624,4096976.9472212,0
+PBI.US,D,20110224,000000,13.2864,13.3104,13.1702,13.2364,4085688.6910731,0
+PBI.US,D,20110225,000000,13.3066,13.3268,13.1452,13.3268,3123272.9805584,0
+PBI.US,D,20110228,000000,13.3614,13.5333,13.3555,13.4746,3466110.9473021,0
+PBI.US,D,20110301,000000,13.4958,13.5746,13.2211,13.2489,2730522.2449535,0
+PBI.US,D,20110302,000000,13.1635,13.2864,13.0385,13.1942,7766386.8579649,0
+PBI.US,D,20110303,000000,13.2979,13.4189,13.2979,13.3623,2620301.6839311,0
+PBI.US,D,20110304,000000,13.3392,13.3671,13.1145,13.1942,2999540.4508425,0
+PBI.US,D,20110307,000000,13.2566,13.3066,12.9531,13.1269,8471666.0251761,0
+PBI.US,D,20110308,000000,13.1452,13.4334,13.1202,13.3431,4112071.3330821,0
+PBI.US,D,20110309,000000,13.3392,13.3863,13.175,13.3671,3459180.5847477,0
+PBI.US,D,20110310,000000,13.2422,13.2489,13.0617,13.1394,3659656.1828223,0
+PBI.US,D,20110311,000000,13.0838,13.2364,13.0617,13.2067,2868561.0751385,0
+PBI.US,D,20110314,000000,13.1836,13.2067,13.0107,13.0963,6061778.9766197,0
+PBI.US,D,20110315,000000,12.8234,12.9819,12.7513,12.8944,3599714.8451631,0
+PBI.US,D,20110316,000000,12.8782,12.8944,12.6275,12.6957,4495989.6823402,0
+PBI.US,D,20110317,000000,12.8389,12.9128,12.7466,12.7677,2896537.5860182,0
+PBI.US,D,20110318,000000,12.9445,13.1327,12.9021,13.0617,4486920.9744821,0
+PBI.US,D,20110321,000000,13.1836,13.3066,13.1702,13.2163,1057572.0765297,0
+PBI.US,D,20110322,000000,13.1635,13.1673,12.9973,13.0107,2320149.4202755,0
+PBI.US,D,20110323,000000,13.0107,13.0107,12.8503,12.9973,3353906.1184373,0
+PBI.US,D,20110324,000000,13.1077,13.2624,13.0569,13.175,3524634.3558943,0
+PBI.US,D,20110325,000000,13.2489,13.5065,13.2211,13.4728,7502189.8191163,0
+PBI.US,D,20110328,000000,13.5314,13.5314,13.4295,13.4728,3691774.0459989,0
+PBI.US,D,20110329,000000,13.444,13.5371,13.4189,13.5015,5440404.3565127,0
+PBI.US,D,20110330,000000,13.5371,13.6917,13.5314,13.6707,4566418.6979884,0
+PBI.US,D,20110331,000000,13.6217,13.7456,13.6139,13.7427,4391387.7433258,0
+PBI.US,D,20110401,000000,13.8358,13.8358,13.6667,13.7205,5917736.3307742,0
+PBI.US,D,20110404,000000,13.7542,13.8051,13.6207,13.7148,3658425.6452619,0
+PBI.US,D,20110405,000000,13.6869,13.855,13.6418,13.7273,6604532.4490458,0
+PBI.US,D,20110406,000000,13.7676,13.784,13.6822,13.7148,2809672.2531085,0
+PBI.US,D,20110407,000000,13.6697,13.7773,13.5976,13.6649,1916643.4532523,0
+PBI.US,D,20110408,000000,13.7205,13.7245,13.3777,13.4631,2713313.458259,0
+PBI.US,D,20110411,000000,13.4497,13.5813,13.4497,13.4728,1786354.3029312,0
+PBI.US,D,20110412,000000,13.3863,13.4746,13.3614,13.3719,2642034.9344474,0
+PBI.US,D,20110413,000000,13.4046,13.4334,13.3066,13.3498,2669356.6161175,0
+PBI.US,D,20110414,000000,13.3066,13.4728,13.2489,13.444,2539911.7686403,0
+PBI.US,D,20110415,000000,13.489,13.6514,13.4334,13.6514,3299236.7284986,0
+PBI.US,D,20110418,000000,13.5371,13.5746,13.3815,13.5679,3241163.0595226,0
+PBI.US,D,20110419,000000,13.613,13.613,13.444,13.4833,2650926.661438,0
+PBI.US,D,20110420,000000,13.6447,13.7484,13.6303,13.7245,3323311.3317841,0
+PBI.US,D,20110421,000000,13.7676,13.784,13.6707,13.7205,1801019.7704549,0
+PBI.US,D,20110425,000000,13.6879,13.7773,13.489,13.7245,3953222.676083,0
+PBI.US,D,20110426,000000,13.8099,13.9299,13.7273,13.8435,4126350.5658893,0
+PBI.US,D,20110427,000000,13.8483,14.0174,13.8358,13.9972,3884465.6090997,0
+PBI.US,D,20110428,000000,13.9972,14.1038,13.8878,14.0058,6070001.2995062,0
+PBI.US,D,20110429,000000,14.1001,14.1001,13.0617,13.1375,18275398.329021,0
+PBI.US,D,20110502,000000,13.2364,13.3863,13.1673,13.2422,6485736.6444662,0
+PBI.US,D,20110503,000000,13.2038,13.3325,13.1788,13.2153,4968905.463428,0
+PBI.US,D,20110504,000000,13.2038,13.2835,13.1548,13.2105,8358127.5934221,0
+PBI.US,D,20110505,000000,13.1673,13.3614,13.1644,13.2192,3466120.3168775,0
+PBI.US,D,20110506,000000,13.3777,13.4189,13.1279,13.1788,4010886.1658724,0
+PBI.US,D,20110509,000000,13.2038,13.2557,13.1346,13.2346,5199790.5387768,0
+PBI.US,D,20110510,000000,13.27,13.392,13.2615,13.3815,3716720.0197904,0
+PBI.US,D,20110511,000000,13.392,13.4401,13.3066,13.3719,3281891.56243,0
+PBI.US,D,20110512,000000,13.3614,13.5035,13.3027,13.4449,4503589.4489989,0
+PBI.US,D,20110513,000000,13.3815,13.4679,13.3066,13.3488,3348795.5356252,0
+PBI.US,D,20110516,000000,13.3431,13.4343,13.3027,13.3258,2574744.7265356,0
+PBI.US,D,20110517,000000,13.2902,13.2969,13.1856,13.2557,2663144.5876719,0
+PBI.US,D,20110518,000000,13.2767,13.4248,13.2346,13.3777,2248328.5021583,0
+PBI.US,D,20110519,000000,13.4189,13.5122,13.3777,13.4968,2974583.0253478,0
+PBI.US,D,20110520,000000,13.5035,13.5035,13.3181,13.3777,3149899.2315262,0
+PBI.US,D,20110523,000000,13.2461,13.3027,13.1615,13.2105,6183907.2268259,0
+PBI.US,D,20110524,000000,13.2633,13.2633,13.0452,13.0838,2479204.2079318,0
+PBI.US,D,20110525,000000,13.0452,13.0789,12.8551,12.9041,4890209.3591447,0
+PBI.US,D,20110526,000000,12.8658,12.9243,12.7888,12.9003,5018690.1814265,0
+PBI.US,D,20110527,000000,12.9348,12.9752,12.8484,12.9079,2789634.8957276,0
+PBI.US,D,20110531,000000,12.9099,13.0011,12.9051,12.9723,3392606.628817,0
+PBI.US,D,20110601,000000,12.9867,12.9973,12.7466,12.7466,3870172.8424617,0
+PBI.US,D,20110602,000000,12.8061,12.9003,12.714,12.7725,4573213.7222324,0
+PBI.US,D,20110603,000000,12.6582,12.7409,12.5939,12.6217,3404832.8835623,0
+PBI.US,D,20110606,000000,12.5939,12.6621,12.541,12.5804,3070827.3031656,0
+PBI.US,D,20110607,000000,12.6044,12.6831,12.5353,12.5583,8245364.7542929,0
+PBI.US,D,20110608,000000,12.541,12.5583,12.3576,12.4046,4579876.5313579,0
+PBI.US,D,20110609,000000,12.4267,12.4526,12.3431,12.4046,3321236.4913799,0
+PBI.US,D,20110610,000000,12.3806,12.4142,12.2672,12.2789,3229151.263946,0
+PBI.US,D,20110613,000000,12.3431,12.3499,12.1972,12.2077,3596761.3468055,0
+PBI.US,D,20110614,000000,12.3287,12.4324,12.3028,12.3863,3750558.7616364,0
+PBI.US,D,20110615,000000,12.323,12.323,12.128,12.152,3659286.6051286,0
+PBI.US,D,20110616,000000,12.1606,12.273,12.1212,12.2423,4834899.7148917,0
+PBI.US,D,20110617,000000,12.3287,12.3806,12.1827,12.2019,4466937.7524252,0
+PBI.US,D,20110620,000000,12.1827,12.2672,12.1827,12.248,7298951.2373826,0
+PBI.US,D,20110621,000000,12.299,12.3777,12.248,12.371,3356189.1716266,0
+PBI.US,D,20110622,000000,12.3431,12.4142,12.248,12.3105,4025230.9857067,0
+PBI.US,D,20110623,000000,12.2192,12.3172,12.0905,12.3028,4555757.1623237,0
+PBI.US,D,20110624,000000,12.2923,12.3287,11.9753,12.0137,8177729.9542218,0
+PBI.US,D,20110627,000000,12.0406,12.1126,12.03,12.0675,3040916.4955117,0
+PBI.US,D,20110628,000000,12.0944,12.152,12.0828,12.152,2861018.5669957,0
+PBI.US,D,20110629,000000,12.1972,12.4095,12.1827,12.3777,3679283.3610165,0
+PBI.US,D,20110630,000000,12.3998,12.5526,12.3941,12.4835,3127819.3067226,0
+PBI.US,D,20110701,000000,12.4852,12.6918,12.4488,12.6918,3063549.2252598,0
+PBI.US,D,20110705,000000,12.6553,12.6553,12.5026,12.5669,4310690.7141769,0
+PBI.US,D,20110706,000000,12.5477,12.6034,12.492,12.6034,2402130.0812449,0
+PBI.US,D,20110707,000000,12.6602,12.7456,12.6602,12.6851,3802146.6023543,0
+PBI.US,D,20110708,000000,12.5736,12.5736,12.37,12.4373,3985850.6605833,0
+PBI.US,D,20110711,000000,12.3172,12.3431,12.1904,12.248,3367954.2350528,0
+PBI.US,D,20110712,000000,12.2529,12.3317,12.1375,12.1414,3198971.8617994,0
+PBI.US,D,20110713,000000,12.1827,12.2624,12.0944,12.1347,3104222.5517791,0
+PBI.US,D,20110714,000000,12.1683,12.299,11.9877,11.9963,5126774.4792729,0
+PBI.US,D,20110715,000000,12.0232,12.0559,11.9321,12.0185,4203512.141946,0
+PBI.US,D,20110718,000000,11.9877,12.0137,11.7639,11.8764,3428813.7910944,0
+PBI.US,D,20110719,000000,11.9032,12.0924,11.8754,12.0626,4689478.7004083,0
+PBI.US,D,20110720,000000,12.0992,12.2298,12.0905,12.1049,4868135.6807246,0
+PBI.US,D,20110721,000000,12.1385,12.2577,12.1232,12.1972,3332008.3798207,0
+PBI.US,D,20110722,000000,12.2077,12.2932,12.0924,12.1673,3527666.9751102,0
+PBI.US,D,20110725,000000,12.0905,12.175,12.0185,12.0828,3217966.0731266,0
+PBI.US,D,20110726,000000,12.0541,12.1098,11.9378,12.0252,4305486.4356115,0
+PBI.US,D,20110727,000000,11.981,12.0185,11.8226,11.8293,3711693.7631562,0
+PBI.US,D,20110728,000000,11.81,11.982,11.7831,11.8619,10211482.688494,0
+PBI.US,D,20110729,000000,11.7688,11.8734,11.6794,11.7024,9321988.3006659,0
+PBI.US,D,20110801,000000,11.8159,11.8159,11.4546,11.4968,8329352.5865114,0
+PBI.US,D,20110802,000000,11.4383,11.4555,11.203,11.2078,6768194.9856381,0
+PBI.US,D,20110803,000000,11.2078,11.2779,11.0281,11.203,7439773.8725055,0
+PBI.US,D,20110804,000000,11.1059,11.1406,10.6564,10.6689,10860705.768618,0
+PBI.US,D,20110805,000000,10.7774,10.9992,10.591,10.8735,11501209.938361,0
+PBI.US,D,20110808,000000,10.6689,10.6977,10.0109,10.0186,10504166.359545,0
+PBI.US,D,20110809,000000,10.1339,10.5238,9.88316,10.5238,16883037.792022,0
+PBI.US,D,20110810,000000,10.3653,10.4921,10.031,10.0493,10719257.454074,0
+PBI.US,D,20110811,000000,10.1118,10.6737,10.1051,10.5536,8856408.8970635,0
+PBI.US,D,20110812,000000,10.6448,10.6737,10.4614,10.5133,6299673.5353813,0
+PBI.US,D,20110815,000000,10.5661,10.814,10.5536,10.7976,5125667.8283197,0
+PBI.US,D,20110816,000000,10.7275,10.7477,10.5604,10.6343,5199770.7585623,0
+PBI.US,D,20110817,000000,10.6737,10.7687,10.4864,10.591,3433761.967934,0
+PBI.US,D,20110818,000000,10.3481,10.3817,10.0743,10.1694,6440173.4406872,0
+PBI.US,D,20110819,000000,10.1339,10.2722,10.031,10.0656,5952765.0086875,0
+PBI.US,D,20110822,000000,10.2655,10.375,10.031,10.0599,4168764.5512925,0
+PBI.US,D,20110823,000000,10.1118,10.4643,10.1118,10.4643,4786010.3118695,0
+PBI.US,D,20110824,000000,10.4797,10.7687,10.3817,10.7515,5226271.040795,0
+PBI.US,D,20110825,000000,10.7774,10.8283,10.4797,10.5238,5492547.0843033,0
+PBI.US,D,20110826,000000,10.4557,10.6622,10.3653,10.5536,7225305.3342036,0
+PBI.US,D,20110829,000000,10.7342,11.0886,10.7092,11.0839,4745508.760898,0
+PBI.US,D,20110830,000000,11.0483,11.1501,10.8687,11.0886,4025020.6907938,0
+PBI.US,D,20110831,000000,11.1914,11.3672,11.1415,11.2424,4690836.2477677,0
+PBI.US,D,20110901,000000,11.2549,11.3336,10.9254,10.9513,3997339.8420691,0
+PBI.US,D,20110902,000000,10.715,10.7909,10.5661,10.617,3571925.7257903,0
+PBI.US,D,20110906,000000,10.3058,10.591,10.2136,10.5786,5832830.2801729,0
+PBI.US,D,20110907,000000,10.7342,10.9254,10.7246,10.8514,3856737.9124985,0
+PBI.US,D,20110908,000000,10.764,10.9071,10.7246,10.7899,8197065.6345166,0
+PBI.US,D,20110909,000000,10.6737,10.7275,10.4432,10.5604,5543171.9408899,0
+PBI.US,D,20110912,000000,10.4614,10.6401,10.3884,10.6401,5986881.7146018,0
+PBI.US,D,20110913,000000,10.6784,10.886,10.6784,10.8341,3885653.4630392,0
+PBI.US,D,20110914,000000,10.8783,11.2165,10.6862,11.0714,4892778.7049136,0
+PBI.US,D,20110915,000000,11.1963,11.2606,11.0781,11.2125,3923868.8376296,0
+PBI.US,D,20110916,000000,11.2394,11.398,11.2212,11.3663,4038647.1765193,0
+PBI.US,D,20110919,000000,11.1348,11.1896,10.9935,11.1175,4817395.2660423,0
+PBI.US,D,20110920,000000,11.2327,11.3028,10.9801,10.982,4141426.2125996,0
+PBI.US,D,20110921,000000,10.9628,11.0483,10.691,10.6977,5143779.2174379,0
+PBI.US,D,20110922,000000,10.4432,10.4691,9.96669,10.0858,7841795.2823703,0
+PBI.US,D,20110923,000000,10.1051,10.4259,10.0801,10.4028,5906820.7755115,0
+PBI.US,D,20110926,000000,10.4999,10.7717,10.4133,10.764,10942137.788897,0
+PBI.US,D,20110927,000000,10.9455,11.2394,10.9186,10.9743,4582160.6256113,0
+PBI.US,D,20110928,000000,11.0281,11.0781,10.5978,10.6102,4965222.1792584,0
+PBI.US,D,20110929,000000,10.7976,10.8687,10.5536,10.7687,4073032.4769264,0
+PBI.US,D,20110930,000000,10.6871,10.7755,10.4086,10.4086,3766492.2450216,0
+PBI.US,D,20111003,000000,10.3884,10.5604,10.0993,10.1118,4695071.2958181,0
+PBI.US,D,20111004,000000,9.9927,10.691,9.93793,10.6784,6970745.4241169,0
+PBI.US,D,20111005,000000,10.6776,10.9321,10.6593,10.8879,7203769.8858333,0
+PBI.US,D,20111006,000000,10.8475,11.1261,10.7986,11.057,7223371.0374293,0
+PBI.US,D,20111007,000000,11.1406,11.1501,10.814,10.8341,5636427.3241764,0
+PBI.US,D,20111010,000000,11.0617,11.1559,10.9878,11.1242,4652847.8251131,0
+PBI.US,D,20111011,000000,11.0483,11.1309,10.9696,11.057,4271321.8407567,0
+PBI.US,D,20111012,000000,11.1309,11.1829,11.0253,11.0483,4600291.794944,0
+PBI.US,D,20111013,000000,11.0281,11.0886,10.9186,11.0531,4764895.4533252,0
+PBI.US,D,20111014,000000,11.1501,11.2894,11.1348,11.2165,4587593.9382404,0
+PBI.US,D,20111017,000000,11.1501,11.2894,11.006,11.0329,4959859.6589763,0
+PBI.US,D,20111018,000000,11.0329,11.2779,10.8946,11.1829,5169215.5323383,0
+PBI.US,D,20111019,000000,11.1829,11.227,10.9878,11.0617,3590752.3258254,0
+PBI.US,D,20111020,000000,11.0253,11.0781,10.8283,10.9878,4143344.893415,0
+PBI.US,D,20111021,000000,11.1559,11.2327,11.0617,11.2078,4414154.7703204,0
+PBI.US,D,20111024,000000,11.2442,11.4834,11.227,11.4326,4931485.4616771,0
+PBI.US,D,20111025,000000,11.447,11.4632,11.2663,11.2885,5026576.2406649,0
+PBI.US,D,20111026,000000,11.4613,11.495,11.2549,11.3883,6409887.85002,0
+PBI.US,D,20111027,000000,11.6668,11.737,11.4383,11.4873,6694434.5654272,0
+PBI.US,D,20111028,000000,11.4968,11.5247,11.4047,11.4632,4575281.2751893,0
+PBI.US,D,20111031,000000,11.3605,11.3605,11.2203,11.2855,5877782.3794276,0
+PBI.US,D,20111101,000000,11.1415,11.2712,10.8812,10.9148,6244510.6811418,0
+PBI.US,D,20111102,000000,11.1059,11.177,10.3222,10.5238,13989646.301189,0
+PBI.US,D,20111103,000000,10.6132,10.9427,10.4643,10.9321,11327809.289807,0
+PBI.US,D,20111104,000000,10.8091,11.0531,10.7391,11.0531,9547597.2640384,0
+PBI.US,D,20111107,000000,11.057,11.2394,10.9992,11.2125,10554104.113941,0
+PBI.US,D,20111108,000000,11.2836,11.3307,11.0396,11.1473,6634971.0761101,0
+PBI.US,D,20111109,000000,10.9427,10.9609,10.617,10.6324,5666454.7309899,0
+PBI.US,D,20111110,000000,10.7391,10.7687,10.4864,10.521,6153664.3197798,0
+PBI.US,D,20111111,000000,10.6324,10.8148,10.617,10.764,2798389.2022801,0
+PBI.US,D,20111114,000000,10.7727,10.7986,10.6429,10.69,3004389.7266091,0
+PBI.US,D,20111115,000000,10.6535,10.7832,10.5873,10.7582,4955117.612794,0
+PBI.US,D,20111116,000000,10.6535,10.8148,10.5748,10.5825,4017634.3422398,0
+PBI.US,D,20111117,000000,10.6017,10.6132,10.3326,10.4182,4361500.8801422,0
+PBI.US,D,20111118,000000,10.4739,10.5431,10.351,10.4288,3650391.7549461,0
+PBI.US,D,20111121,000000,10.2933,10.302,10.0215,10.1166,5073558.4145748,0
+PBI.US,D,20111122,000000,10.0628,10.1808,9.99457,10.0782,3149461.9846774,0
+PBI.US,D,20111123,000000,10.0071,10.035,9.77849,9.7986,3101121.2223441,0
+PBI.US,D,20111125,000000,9.7986,9.95329,9.78519,9.79189,1797171.9981848,0
+PBI.US,D,20111128,000000,10.0426,10.0724,9.89852,9.97723,4522734.6145956,0
+PBI.US,D,20111129,000000,10.0283,10.1271,9.93891,10.0907,7199432.8135182,0
+PBI.US,D,20111130,000000,10.3759,10.5171,10.3385,10.5171,5471101.1674307,0
+PBI.US,D,20111201,000000,10.3807,10.5556,10.3807,10.4124,3931513.3700372,0
+PBI.US,D,20111202,000000,10.5431,10.7035,10.4432,10.4614,4103076.5407627,0
+PBI.US,D,20111205,000000,10.6017,10.7246,10.5699,10.7035,5258980.2282815,0
+PBI.US,D,20111206,000000,10.6977,10.7832,10.6132,10.7246,4351915.8045768,0
+PBI.US,D,20111207,000000,10.6977,10.7189,10.5624,10.715,8355340.6652926,0
+PBI.US,D,20111208,000000,10.6381,10.7189,10.4739,10.5017,5310090.2206575,0
+PBI.US,D,20111209,000000,10.5305,10.6727,10.3568,10.6276,5168375.3937502,0
+PBI.US,D,20111212,000000,10.5661,10.6593,10.4739,10.6429,4162138.1794046,0
+PBI.US,D,20111213,000000,10.7083,10.7246,10.351,10.4076,4955993.1475556,0
+PBI.US,D,20111214,000000,10.4019,10.4288,10.2261,10.2933,4430294.384363,0
+PBI.US,D,20111215,000000,10.3864,10.3864,10.1915,10.2875,8234770.8877834,0
+PBI.US,D,20111216,000000,10.3443,10.5372,10.2875,10.351,12208132.945513,0
+PBI.US,D,20111219,000000,10.4124,10.4931,10.1397,10.1694,3260922.4528353,0
+PBI.US,D,20111220,000000,10.325,10.4979,10.2933,10.3144,4402616.65883,0
+PBI.US,D,20111221,000000,10.3568,10.4124,10.2261,10.325,3061387.9765498,0
+PBI.US,D,20111222,000000,10.373,10.4643,10.3222,10.4076,2717037.3439218,0
+PBI.US,D,20111223,000000,10.4076,10.5556,10.4076,10.521,2431786.8693008,0
+PBI.US,D,20111227,000000,10.4931,10.5556,10.4489,10.4739,1580241.3436982,0
+PBI.US,D,20111228,000000,10.5017,10.5305,10.3443,10.3922,2207665.5862783,0
+PBI.US,D,20111229,000000,10.3864,10.5017,10.3864,10.4739,2346094.8154357,0
+PBI.US,D,20111230,000000,10.4979,10.5248,10.4557,10.4643,2209360.4383495,0
+PBI.US,D,20120103,000000,10.6727,10.7909,10.5556,10.5661,4597239.3955134,0
+PBI.US,D,20120104,000000,10.521,10.6324,10.4432,10.617,5680098.9148023,0
+PBI.US,D,20120105,000000,10.5873,10.7189,10.4979,10.715,3897169.7121869,0
+PBI.US,D,20120106,000000,10.715,10.8063,10.6593,10.715,3597231.9077001,0
+PBI.US,D,20120109,000000,10.7582,10.7784,10.667,10.7342,3302194.391112,0
+PBI.US,D,20120110,000000,10.8198,10.9042,10.7986,10.8255,3067684.3311734,0
+PBI.US,D,20120111,000000,10.7755,10.9235,10.7755,10.9129,3305238.4620313,0
+PBI.US,D,20120112,000000,10.9302,10.934,10.763,10.8812,2701728.498892,0
+PBI.US,D,20120113,000000,10.8063,10.9378,10.7687,10.8524,2854580.6276782,0
+PBI.US,D,20120117,000000,10.9302,11.0513,10.8475,10.9052,4963001.5899045,0
+PBI.US,D,20120118,000000,10.9494,11.0271,10.8639,11.0176,3347373.4423025,0
+PBI.US,D,20120119,000000,11.0271,11.057,10.8879,10.9984,4124923.2672468,0
+PBI.US,D,20120120,000000,10.9984,11.0109,10.8571,10.9427,6235142.1468731,0
+PBI.US,D,20120123,000000,10.9609,11.0483,10.8716,10.9494,3919975.2585469,0
+PBI.US,D,20120124,000000,10.9148,11.0176,10.8716,10.9321,4377908.0476138,0
+PBI.US,D,20120125,000000,10.9378,10.9733,10.8351,10.9494,3803421.9056636,0
+PBI.US,D,20120126,000000,11.0329,11.0848,10.9282,10.9427,3731401.1032727,0
+PBI.US,D,20120127,000000,10.9129,11.0089,10.8812,10.9446,2070379.4453115,0
+PBI.US,D,20120130,000000,10.8879,10.9494,10.8063,10.8427,4042020.223639,0
+PBI.US,D,20120131,000000,10.8773,10.9541,10.6958,10.7083,4962036.5236452,0
+PBI.US,D,20120201,000000,10.7515,10.8716,10.7342,10.8148,7570742.8375702,0
+PBI.US,D,20120202,000000,10.8302,10.8965,10.7582,10.7909,5137734.8002844,0
+PBI.US,D,20120203,000000,10.9397,10.9397,10.8235,10.8889,5302549.7946426,0
+PBI.US,D,20120206,000000,10.8812,10.9042,10.8351,10.8475,6519237.0405365,0
+PBI.US,D,20120207,000000,10.8351,11.0378,10.8351,11.0012,6101722.517327,0
+PBI.US,D,20120208,000000,11.0157,11.0829,10.9571,11.0012,6024147.6388917,0
+PBI.US,D,20120209,000000,11.0012,11.0886,10.9129,11.0261,7777559.5560171,0
+PBI.US,D,20120210,000000,11.0261,11.0261,10.302,10.4469,16583854.758881,0
+PBI.US,D,20120213,000000,10.5546,10.5661,10.3326,10.4326,9047320.2408512,0
+PBI.US,D,20120214,000000,10.4393,10.4576,10.3326,10.4509,9420559.3563579,0
+PBI.US,D,20120215,000000,10.5296,10.5479,10.3144,10.4143,8178115.1478743,0
+PBI.US,D,20120216,000000,10.3932,10.3989,10.1953,10.1953,7567997.5519977,0
+PBI.US,D,20120217,000000,10.2127,10.2933,10.1492,10.2549,8578251.1909693,0
+PBI.US,D,20120221,000000,10.2875,10.4259,10.2722,10.3519,8050465.0946053,0
+PBI.US,D,20120222,000000,10.3635,10.3932,10.2242,10.2482,4425609.5966966,0
+PBI.US,D,20120223,000000,10.2242,10.3087,10.2078,10.2549,5084329.2619517,0
+PBI.US,D,20120224,000000,10.2415,10.4143,10.2184,10.3682,5709007.1778954,0
+PBI.US,D,20120227,000000,10.3144,10.4634,10.2242,10.4143,4409883.2850325,0
+PBI.US,D,20120228,000000,10.4259,10.4259,10.2837,10.4038,5454082.8954346,0
+PBI.US,D,20120229,000000,10.423,10.5286,10.3999,10.4489,5752277.9589097,0
+PBI.US,D,20120301,000000,10.4835,10.5238,10.421,10.4903,4245814.7335092,0
+PBI.US,D,20120302,000000,10.4662,10.5873,10.3385,10.375,4437249.7324515,0
+PBI.US,D,20120305,000000,10.3578,10.3884,10.2837,10.3326,4603170.336699,0
+PBI.US,D,20120306,000000,10.2837,10.3087,10.1233,10.1454,6699154.749267,0
+PBI.US,D,20120307,000000,10.2078,10.2078,10.0858,10.1051,18565392.931952,0
+PBI.US,D,20120308,000000,10.1953,10.2127,10.0801,10.1233,4914566.090754,0
+PBI.US,D,20120309,000000,10.1397,10.3385,10.0532,10.2875,4307034.4976693,0
+PBI.US,D,20120312,000000,10.2933,10.6247,10.2933,10.595,6496524.1488659,0
+PBI.US,D,20120313,000000,10.6334,10.6871,10.519,10.6871,4696767.1889532,0
+PBI.US,D,20120314,000000,10.6401,10.7294,10.4903,10.5661,4664018.4410375,0
+PBI.US,D,20120315,000000,10.5421,10.595,10.4777,10.5873,2885262.8637011,0
+PBI.US,D,20120316,000000,10.5873,10.595,10.3087,10.4576,6375957.4945485,0
+PBI.US,D,20120319,000000,10.4469,10.4903,10.3385,10.4634,3498819.0937248,0
+PBI.US,D,20120320,000000,10.3932,10.4259,10.3452,10.4038,3174849.3695733,0
+PBI.US,D,20120321,000000,10.4038,10.4989,10.3989,10.4989,3279829.2147928,0
+PBI.US,D,20120322,000000,10.4835,10.5123,10.3817,10.4469,2325988.7478355,0
+PBI.US,D,20120323,000000,10.4634,10.4777,10.3385,10.3635,3527856.4487448,0
+PBI.US,D,20120326,000000,10.4469,10.4903,10.3884,10.4903,2947946.3637409,0
+PBI.US,D,20120327,000000,10.4835,10.5123,10.375,10.3989,5443117.3691036,0
+PBI.US,D,20120328,000000,10.3989,10.4469,10.2616,10.325,6025722.7686115,0
+PBI.US,D,20120329,000000,10.2789,10.3144,10.202,10.2366,4965523.046733,0
+PBI.US,D,20120330,000000,10.2635,10.3173,10.13,10.13,6191319.6019781,0
+PBI.US,D,20120402,000000,10.0916,10.2184,10.0436,10.2184,6268336.4701491,0
+PBI.US,D,20120403,000000,10.204,10.2779,10.0916,10.1741,4786391.3412663,0
+PBI.US,D,20120404,000000,10.1243,10.129,9.99742,10.058,5340988.9979769,0
+PBI.US,D,20120405,000000,10.033,10.0733,9.86296,9.8803,6436625.4948279,0
+PBI.US,D,20120409,000000,9.80442,9.91872,9.74295,9.913,6367006.426914,0
+PBI.US,D,20120410,000000,9.8803,9.93024,9.52392,9.52392,7299495.7138159,0
+PBI.US,D,20120411,000000,9.61228,9.72945,9.57866,9.66223,4246986.9714897,0
+PBI.US,D,20120412,000000,9.67471,9.85626,9.66223,9.8351,3678547.3288209,0
+PBI.US,D,20120413,000000,9.79286,9.82267,9.58539,9.60652,5271770.7396746,0
+PBI.US,D,20120416,000000,9.63437,9.69681,9.5681,9.58539,4355231.5931807,0
+PBI.US,D,20120417,000000,9.62189,9.95526,9.62189,9.9264,6027703.9132624,0
+PBI.US,D,20120418,000000,9.8669,9.8803,9.77849,9.8284,2901832.437145,0
+PBI.US,D,20120419,000000,9.82267,9.91872,9.72276,9.75344,4271189.6256381,0
+PBI.US,D,20120420,000000,9.79189,9.97447,9.76791,9.93211,4607354.3726171,0
+PBI.US,D,20120423,000000,9.85144,9.89655,9.65166,9.71606,5739186.5800422,0
+PBI.US,D,20120424,000000,9.72276,9.81015,9.67471,9.76305,2936708.0786613,0
+PBI.US,D,20120425,000000,9.84569,9.85144,9.65166,9.668,3511447.1991454,0
+PBI.US,D,20120426,000000,9.668,9.8351,9.63822,9.77082,3327125.7900085,0
+PBI.US,D,20120427,000000,9.76791,9.93211,9.75538,9.89852,3613633.8698519,0
+PBI.US,D,20120430,000000,9.88119,9.91576,9.80248,9.86779,3003903.5497558,0
+PBI.US,D,20120501,000000,9.92167,10.2914,9.83414,10.2356,7526068.7023838,0
+PBI.US,D,20120502,000000,10.1684,10.2164,9.8284,9.90808,6015155.9697641,0
+PBI.US,D,20120503,000000,9.9399,10.0263,9.85242,9.9927,3784524.5132815,0
+PBI.US,D,20120504,000000,9.99742,10.033,9.8284,9.85242,3740521.8643272,0
+PBI.US,D,20120507,000000,9.86296,9.9658,9.65263,9.67087,8536953.2260945,0
+PBI.US,D,20120508,000000,9.71025,9.78422,8.70552,9.23094,19236143.131934,0
+PBI.US,D,20120509,000000,9.23862,9.23862,8.95901,8.99483,7007943.6792516,0
+PBI.US,D,20120510,000000,9.09695,9.1416,8.75316,8.95151,7515844.413568,0
+PBI.US,D,20120511,000000,8.8886,9.01347,8.79908,8.8055,5254394.3416881,0
+PBI.US,D,20120514,000000,8.70552,8.74058,8.38046,8.39987,11732178.298824,0
+PBI.US,D,20120515,000000,8.42993,8.42993,7.81585,7.93276,19619256.738779,0
+PBI.US,D,20120516,000000,7.95638,8.13898,7.93276,7.96964,11129960.296018,0
+PBI.US,D,20120517,000000,7.97617,8.0998,7.78655,7.85034,5337955.337697,0
+PBI.US,D,20120518,000000,7.83861,7.86321,7.55631,7.63815,7250409.5497117,0
+PBI.US,D,20120521,000000,7.73939,8.12198,7.6685,8.12198,10428124.968272,0
+PBI.US,D,20120522,000000,8.07481,8.12784,7.95053,8.00402,6971524.1399334,0
+PBI.US,D,20120523,000000,7.97617,8.20958,7.90643,8.16367,10649157.414628,0
+PBI.US,D,20120524,000000,8.20958,8.22927,8.03314,8.15271,5901846.5720737,0
+PBI.US,D,20120525,000000,8.15799,8.31784,8.15271,8.21651,4891875.061426,0
+PBI.US,D,20120529,000000,8.28038,8.30131,8.17606,8.26472,4363198.8554053,0
+PBI.US,D,20120530,000000,8.18201,8.22226,7.88693,7.91526,8182660.4329745,0
+PBI.US,D,20120531,000000,7.91297,8.10728,7.79068,8.04475,7204070.7533079,0
+PBI.US,D,20120601,000000,7.88693,8.11179,7.78655,7.9632,7567620.6868565,0
+PBI.US,D,20120604,000000,7.98289,7.98289,7.69943,7.81009,7748726.2495266,0
+PBI.US,D,20120605,000000,7.81009,8.08068,7.79808,7.91526,6062292.2211351,0
+PBI.US,D,20120606,000000,7.98289,8.30131,7.98289,8.29344,5715661.6585095,0
+PBI.US,D,20120607,000000,8.37537,8.5477,8.20958,8.25944,22335320.687929,0
+PBI.US,D,20120608,000000,8.22927,8.42993,8.20008,8.4236,5136695.8184863,0
+PBI.US,D,20120611,000000,8.48891,8.52465,8.2701,8.29344,4896805.5401788,0
+PBI.US,D,20120612,000000,8.34051,8.36491,8.13898,8.30746,6613016.0789776,0
+PBI.US,D,20120613,000000,8.30746,8.37268,8.24656,8.28038,4341035.6454878,0
+PBI.US,D,20120614,000000,8.30131,8.67766,8.2701,8.63425,8077426.5681572,0
+PBI.US,D,20120615,000000,8.72435,8.87832,8.61887,8.87371,7866028.1273725,0
+PBI.US,D,20120618,000000,8.79168,8.90704,8.68381,8.76027,5155887.8319596,0
+PBI.US,D,20120619,000000,8.81108,8.84759,8.73068,8.77881,4747784.5266399,0
+PBI.US,D,20120620,000000,8.7669,8.88398,8.69927,8.87371,5772352.794592,0
+PBI.US,D,20120621,000000,8.86728,8.90704,8.63953,8.65499,5217126.3352702,0
+PBI.US,D,20120622,000000,8.77238,8.82492,8.67766,8.79168,6774007.2455361,0
+PBI.US,D,20120625,000000,8.69101,8.70552,8.44569,8.53617,4480111.375343,0
+PBI.US,D,20120626,000000,8.7669,8.9008,8.49871,8.53012,5473912.0400304,0
+PBI.US,D,20120627,000000,8.57728,8.83097,8.52465,8.73068,3632905.0041834,0
+PBI.US,D,20120628,000000,8.78621,8.90704,8.67766,8.87832,5007248.8888813,0
+PBI.US,D,20120629,000000,9.00704,9.08647,8.81108,8.83097,7131064.0633792,0
+PBI.US,D,20120702,000000,8.91261,8.92288,8.59908,8.66575,6291957.1695628,0
+PBI.US,D,20120703,000000,8.70552,8.74605,8.57382,8.6206,3601695.9898141,0
+PBI.US,D,20120705,000000,8.6206,8.63704,8.38402,8.55951,5017509.6149345,0
+PBI.US,D,20120706,000000,8.49525,8.57123,8.38046,8.53617,4072077.8213064,0
+PBI.US,D,20120709,000000,8.57728,8.57728,8.17606,8.40602,8268529.4677072,0
+PBI.US,D,20120710,000000,8.43954,8.57123,8.35876,8.40602,5161830.2248483,0
+PBI.US,D,20120711,000000,8.38843,8.47642,8.34569,8.45193,3479928.9887902,0
+PBI.US,D,20120712,000000,8.37268,8.39458,8.13898,8.16367,6681022.5388703,0
+PBI.US,D,20120713,000000,8.1725,8.32312,8.1554,8.19652,5837805.5246747,0
+PBI.US,D,20120716,000000,8.16367,8.28653,8.05811,8.21651,6133448.9404675,0
+PBI.US,D,20120717,000000,8.22054,8.22668,7.9169,8.02141,10515722.169123,0
+PBI.US,D,20120718,000000,7.99634,8.01477,7.90806,7.93553,7291003.7553727,0
+PBI.US,D,20120719,000000,8.00402,8.00402,7.90643,7.95053,7250754.1418711,0
+PBI.US,D,20120720,000000,7.94216,8.03812,7.83391,7.94216,21711554.743985,0
+PBI.US,D,20120723,000000,7.88011,7.96964,7.83391,7.88693,6463924.2730917,0
+PBI.US,D,20120724,000000,7.96041,7.96704,7.79068,7.84447,5582068.1712879,0
+PBI.US,D,20120725,000000,7.91526,7.9267,7.75726,7.77513,4202503.3510017,0
+PBI.US,D,20120726,000000,7.85754,7.85754,7.67465,7.70491,6783076.9944582,0
+PBI.US,D,20120727,000000,7.74737,7.80203,7.66917,7.68733,9015524.0664276,0
+PBI.US,D,20120730,000000,7.67465,7.86878,7.6685,7.81009,6102355.4841939,0
+PBI.US,D,20120731,000000,7.80355,7.93276,7.76302,7.88011,12032932.297429,0
+PBI.US,D,20120801,000000,7.8876,7.93553,7.79625,7.81585,8354113.250924,0
+PBI.US,D,20120802,000000,7.78569,7.81585,7.45804,7.63257,9258196.067545,0
+PBI.US,D,20120803,000000,7.73603,8.40246,7.73603,8.17922,16367539.373175,0
+PBI.US,D,20120806,000000,8.20775,8.32312,8.1725,8.26385,12605312.367058,0
+PBI.US,D,20120807,000000,8.34223,8.45625,8.32312,8.41063,11227798.442706,0
+PBI.US,D,20120808,000000,8.42101,8.49439,8.26923,8.44406,7666804.9292008,0
+PBI.US,D,20120809,000000,8.40246,8.44924,8.20362,8.28653,5809087.77628,0
+PBI.US,D,20120810,000000,8.28653,8.30746,8.17922,8.22668,5864415.1186196,0
+PBI.US,D,20120813,000000,8.17922,8.23956,8.1554,8.20775,4472699.0001909,0
+PBI.US,D,20120814,000000,8.22054,8.23283,8.10728,8.1554,3834056.2527458,0
+PBI.US,D,20120815,000000,8.13484,8.19652,8.04475,8.09402,3836427.796369,0
+PBI.US,D,20120816,000000,8.10728,8.16118,8.03812,8.14763,4520053.8749864,0
+PBI.US,D,20120817,000000,8.1554,8.22054,8.08817,8.19652,5817210.1570295,0
+PBI.US,D,20120820,000000,8.1725,8.28653,8.11852,8.28653,4058623.1111286,0
+PBI.US,D,20120821,000000,8.30131,8.41063,8.24484,8.26923,3967551.8799586,0
+PBI.US,D,20120822,000000,8.26385,8.30131,8.17922,8.19652,3032764.9649723,0
+PBI.US,D,20120823,000000,8.20775,8.26923,8.14763,8.24484,3835067.1258179,0
+PBI.US,D,20120824,000000,8.21468,8.28038,8.16742,8.24484,2953789.8555567,0
+PBI.US,D,20120827,000000,8.24484,8.26923,8.07481,8.08154,3364426.069408,0
+PBI.US,D,20120828,000000,8.08154,8.20775,8.07481,8.08817,2585685.2673325,0
+PBI.US,D,20120829,000000,8.11852,8.12956,8.07068,8.08817,2101464.5730738,0
+PBI.US,D,20120830,000000,8.08154,8.12295,8.03314,8.07068,2185555.4706209,0
+PBI.US,D,20120831,000000,8.10728,8.17922,8.07068,8.09402,3023998.1656527,0
+PBI.US,D,20120904,000000,8.10065,8.16742,7.93553,7.99135,4144696.1943907,0
+PBI.US,D,20120905,000000,8.01477,8.09402,7.98068,8.08817,2876003.6411445,0
+PBI.US,D,20120906,000000,8.12956,8.37797,8.12295,8.33609,4700447.3499311,0
+PBI.US,D,20120907,000000,8.34223,8.49439,8.30746,8.46413,4465994.5485084,0
+PBI.US,D,20120910,000000,8.46413,8.6206,8.39189,8.5792,4709070.482429,0
+PBI.US,D,20120911,000000,8.63242,8.75316,8.58641,8.73443,4047509.7537201,0
+PBI.US,D,20120912,000000,8.78073,8.88591,8.73443,8.88303,4741197.715181,0
+PBI.US,D,20120913,000000,8.76786,8.97784,8.69543,8.92288,5757156.3844663,0
+PBI.US,D,20120914,000000,8.93509,9.25015,8.93509,9.25015,6923801.7695721,0
+PBI.US,D,20120917,000000,9.23959,9.23959,8.92288,9.01443,4839697.978526,0
+PBI.US,D,20120918,000000,9.02096,9.03325,8.84951,8.84951,4380521.1180677,0
+PBI.US,D,20120919,000000,8.87199,8.89235,8.69832,8.75316,5470773.232294,0
+PBI.US,D,20120920,000000,8.74605,8.79639,8.60283,8.70552,4525266.4820632,0
+PBI.US,D,20120921,000000,8.79254,8.80743,8.63704,8.65874,4970720.0378508,0
+PBI.US,D,20120924,000000,8.67574,8.72991,8.55951,8.63242,4218286.9211817,0
+PBI.US,D,20120925,000000,8.64424,8.68928,8.44406,8.45625,5223515.3445831,0
+PBI.US,D,20120926,000000,8.47114,8.52465,8.35348,8.44406,4184134.8190939,0
+PBI.US,D,20120927,000000,8.48094,8.52465,8.39727,8.49439,5163125.3083721,0
+PBI.US,D,20120928,000000,8.48094,8.48094,8.34223,8.37345,4592416.1463449,0
+PBI.US,D,20121001,000000,8.41399,8.48094,8.32927,8.34751,6950718.4773751,0
+PBI.US,D,20121002,000000,8.37345,8.40246,8.17922,8.23956,5982251.0622596,0
+PBI.US,D,20121003,000000,8.27528,8.32927,8.19652,8.29344,5984669.4537592,0
+PBI.US,D,20121004,000000,8.32927,8.3673,8.20775,8.31871,4378888.7298319,0
+PBI.US,D,20121005,000000,8.37345,8.41399,8.30746,8.3673,3379147.7543836,0
+PBI.US,D,20121008,000000,8.32927,8.34751,8.2577,8.29344,2733573.6033201,0
+PBI.US,D,20121009,000000,8.28653,8.31871,8.22054,8.22054,3883524.4873108,0
+PBI.US,D,20121010,000000,8.30746,8.32927,8.08817,8.11852,4979351.4988601,0
+PBI.US,D,20121011,000000,8.19229,8.27528,8.1725,8.19652,4079060.2370571,0
+PBI.US,D,20121012,000000,8.21468,8.29344,8.07481,8.09402,3873578.1625632,0
+PBI.US,D,20121015,000000,8.11246,8.14763,8.05811,8.13484,5246280.28945,0
+PBI.US,D,20121016,000000,8.18633,8.47114,8.17922,8.45625,4978285.4494,0
+PBI.US,D,20121017,000000,8.46413,8.5477,8.39189,8.54145,4096654.2174041,0
+PBI.US,D,20121018,000000,8.54145,8.81925,8.54145,8.78073,6848009.1925779,0
+PBI.US,D,20121019,000000,8.75316,8.76786,8.26923,8.64424,15040177.662387,0
+PBI.US,D,20121022,000000,8.69543,8.92288,8.53012,8.58641,4278911.1967762,0
+PBI.US,D,20121023,000000,8.49439,8.5183,8.32927,8.47114,6158972.7047377,0
+PBI.US,D,20121024,000000,8.48094,8.60283,8.43416,8.5183,3696456.7515374,0
+PBI.US,D,20121025,000000,8.56652,8.70994,8.54145,8.69543,4529062.2011369,0
+PBI.US,D,20121026,000000,8.63242,8.73443,8.63242,8.68294,4741396.5583908,0
+PBI.US,D,20121031,000000,8.73443,8.75316,8.5792,8.69832,3919156.9823011,0
+PBI.US,D,20121101,000000,8.75316,8.88591,8.69832,8.87199,7958576.6282534,0
+PBI.US,D,20121102,000000,8.51119,8.51119,7.6148,7.7124,27983909.720887,0
+PBI.US,D,20121105,000000,7.70097,7.99634,7.6636,7.69482,10529522.512523,0
+PBI.US,D,20121106,000000,7.72412,7.86973,7.70097,7.72412,8224624.678762,0
+PBI.US,D,20121107,000000,7.7124,7.74092,7.31233,7.39196,10560949.109253,0
+PBI.US,D,20121108,000000,7.42712,7.57283,7.27659,7.27967,6370362.817011,0
+PBI.US,D,20121109,000000,7.27967,7.34777,7.17276,7.20897,6079274.0558937,0
+PBI.US,D,20121112,000000,7.25325,7.30598,7.13607,7.2204,5373446.2479934,0
+PBI.US,D,20121113,000000,7.1669,7.20897,7.04568,7.07017,7232602.1512599,0
+PBI.US,D,20121114,000000,7.14884,7.16171,6.76672,6.79152,8750121.4755531,0
+PBI.US,D,20121115,000000,6.88498,7.09236,6.75338,6.87835,9727105.8346461,0
+PBI.US,D,20121116,000000,6.86009,6.90429,6.81016,6.89718,9774152.5545195,0
+PBI.US,D,20121119,000000,6.95328,6.97892,6.86009,6.94683,7637802.9703543,0
+PBI.US,D,20121120,000000,6.92897,6.94683,6.75953,6.88498,7222875.4910006,0
+PBI.US,D,20121121,000000,6.86009,6.88498,6.80361,6.82869,5520135.2783386,0
+PBI.US,D,20121123,000000,6.89045,6.99227,6.86009,6.99227,2622623.2564858,0
+PBI.US,D,20121126,000000,6.96009,7.03482,6.91801,6.95328,6355912.8497201,0
+PBI.US,D,20121127,000000,6.93598,7.01685,6.84089,6.88498,6969088.0503469,0
+PBI.US,D,20121128,000000,6.86009,7.02377,6.83493,7.02377,4101716.9112756,0
+PBI.US,D,20121129,000000,7.04232,7.12944,6.92302,6.94175,7334343.2466061,0
+PBI.US,D,20121130,000000,6.95328,7.03482,6.89718,7.00523,8394193.1710056,0
+PBI.US,D,20121203,000000,7.04232,7.31867,7.04232,7.28418,14871300.43659,0
+PBI.US,D,20121204,000000,7.279,7.28418,6.89045,6.90429,11873030.083737,0
+PBI.US,D,20121205,000000,6.91081,7.00523,6.66644,6.81016,11374721.712433,0
+PBI.US,D,20121206,000000,6.81016,6.92897,6.72936,6.81726,7936354.077692,0
+PBI.US,D,20121207,000000,6.84089,6.90429,6.81726,6.84089,5573871.8749995,0
+PBI.US,D,20121210,000000,6.81016,6.91081,6.79795,6.84704,5390024.1499487,0
+PBI.US,D,20121211,000000,6.8674,6.91801,6.84704,6.89045,4680382.9248881,0
+PBI.US,D,20121212,000000,6.93598,6.96586,6.73474,6.77317,7387557.2291762,0
+PBI.US,D,20121213,000000,6.75953,6.81726,6.71687,6.75338,4826856.4550005,0
+PBI.US,D,20121214,000000,6.74761,6.8674,6.66644,6.68461,5944512.4949471,0
+PBI.US,D,20121217,000000,6.71687,6.87336,6.69729,6.79795,9373843.6948128,0
+PBI.US,D,20121218,000000,6.79795,6.9989,6.77941,6.98574,10548572.941303,0
+PBI.US,D,20121219,000000,6.96586,7.06738,6.80361,6.85443,7196871.7962605,0
+PBI.US,D,20121220,000000,6.8674,6.96009,6.82292,6.94175,6009634.1667014,0
+PBI.US,D,20121221,000000,6.86009,6.86009,6.70362,6.74761,23020317.847736,0
+PBI.US,D,20121224,000000,6.76672,6.81726,6.66644,6.69026,2778597.5359855,0
+PBI.US,D,20121226,000000,6.69729,6.75338,6.59085,6.61593,5501845.8672891,0
+PBI.US,D,20121227,000000,6.60324,6.62908,6.49643,6.5851,6416721.3936293,0
+PBI.US,D,20121228,000000,6.5289,6.59672,6.48519,6.51592,4855668.9402125,0
+PBI.US,D,20121231,000000,6.48519,6.69729,6.47261,6.66011,6025802.9305339,0
+PBI.US,D,20130102,000000,6.87336,6.93598,6.71687,6.75338,6678180.4343528,0
+PBI.US,D,20130103,000000,6.76672,6.97248,6.70362,6.94175,6438358.8662643,0
+PBI.US,D,20130104,000000,6.96586,7.1669,6.94683,7.11705,6395480.5663501,0
+PBI.US,D,20130107,000000,7.12251,7.31867,7.08065,7.291,7573195.5841795,0
+PBI.US,D,20130108,000000,7.34172,7.40579,7.23567,7.37237,9548952.7292698,0
+PBI.US,D,20130109,000000,7.44873,7.51155,7.33087,7.43556,6474715.9417472,0
+PBI.US,D,20130110,000000,7.49896,7.51779,7.38572,7.44873,5682903.5410185,0
+PBI.US,D,20130111,000000,7.51155,7.51155,7.35546,7.45478,5844951.3874618,0
+PBI.US,D,20130114,000000,7.46764,7.51155,7.1669,7.34777,7483816.081889,0
+PBI.US,D,20130115,000000,7.37938,7.42336,7.291,7.32462,5222175.4953107,0
+PBI.US,D,20130116,000000,7.31867,7.44873,7.26065,7.33087,5970377.7281851,0
+PBI.US,D,20130117,000000,7.37237,7.43556,7.33087,7.34172,4491774.4145044,0
+PBI.US,D,20130118,000000,7.36554,7.37938,7.23567,7.27429,19889563.781807,0
+PBI.US,D,20130122,000000,7.32462,7.54296,7.32462,7.54296,7599017.0927326,0
+PBI.US,D,20130123,000000,7.54852,7.66207,7.46131,7.5052,5949770.9088367,0
+PBI.US,D,20130124,000000,7.52941,7.63652,7.51155,7.6053,5190004.5378738,0
+PBI.US,D,20130125,000000,7.61806,7.69309,7.55468,7.6053,3888804.7635428,0
+PBI.US,D,20130128,000000,7.63095,7.7001,7.5736,7.7001,4153609.7837239,0
+PBI.US,D,20130129,000000,7.7001,7.71163,7.6053,7.6053,3716796.0174569,0
+PBI.US,D,20130130,000000,7.6053,7.67389,7.44249,7.49896,8134452.9268238,0
+PBI.US,D,20130131,000000,7.98808,9.07121,7.98808,9.02096,29413551.798135,0
+PBI.US,D,20130201,000000,9.00704,9.13296,8.56921,8.65038,15062873.897034,0
+PBI.US,D,20130204,000000,8.64327,8.66949,8.27961,8.34905,8351046.2765985,0
+PBI.US,D,20130205,000000,8.39458,8.47565,8.16981,8.42542,7201010.0253658,0
+PBI.US,D,20130206,000000,8.36222,8.7326,8.32476,8.66219,6725380.1906233,0
+PBI.US,D,20130207,000000,8.66219,8.71811,8.53079,8.69025,5509394.6218155,0
+PBI.US,D,20130208,000000,8.67574,8.71811,8.59467,8.66219,4177250.2633521,0
+PBI.US,D,20130211,000000,8.6964,8.76315,8.66219,8.66949,4087908.239363,0
+PBI.US,D,20130212,000000,8.74346,8.75671,8.63607,8.6964,6067967.060595,0
+PBI.US,D,20130213,000000,8.69294,8.92106,8.65317,8.81742,6798602.3807846,0
+PBI.US,D,20130214,000000,8.76969,8.81204,8.62531,8.6793,6183806.2436251,0
+PBI.US,D,20130215,000000,8.67208,8.74058,8.61456,8.65317,4143513.5457708,0
+PBI.US,D,20130219,000000,8.67208,8.8055,8.61974,8.73443,4403364.1427288,0
+PBI.US,D,20130220,000000,8.74797,8.74797,8.51763,8.54328,3342509.5916409,0
+PBI.US,D,20130221,000000,8.51119,8.53713,8.26644,8.32389,4394421.4036057,0
+PBI.US,D,20130222,000000,8.37096,8.53713,8.36222,8.53713,2515005.3552782,0
+PBI.US,D,20130225,000000,8.56201,8.58296,8.27365,8.27806,3343542.3270553,0
+PBI.US,D,20130226,000000,8.31274,8.41399,8.29959,8.34397,4040527.3379694,0
+PBI.US,D,20130227,000000,8.33695,8.48459,8.31274,8.47393,3745915.616527,0
+PBI.US,D,20130228,000000,8.47393,8.54962,8.39545,8.42811,3776517.6906276,0
+PBI.US,D,20130301,000000,8.42101,8.46672,8.29191,8.38046,4895826.9400886,0
+PBI.US,D,20130304,000000,8.34905,8.76219,8.34905,8.72357,6486697.5464699,0
+PBI.US,D,20130305,000000,8.77602,8.81204,8.69294,8.78985,4195665.6431367,0
+PBI.US,D,20130306,000000,8.83845,8.88495,8.78437,8.87371,5192875.7921812,0
+PBI.US,D,20130307,000000,8.88495,9.02577,8.83279,9.02577,5674321.0100138,0
+PBI.US,D,20130308,000000,9.07216,9.07686,8.82539,8.98071,5194318.7067825,0
+PBI.US,D,20130311,000000,9.06457,9.21941,9.05699,9.15409,4085483.6014797,0
+PBI.US,D,20130312,000000,9.17428,9.4634,9.15793,9.42882,6189230.1866788,0
+PBI.US,D,20130313,000000,9.39423,9.59691,9.32796,9.57291,5571234.8600752,0
+PBI.US,D,20130314,000000,9.64398,10.01,9.63725,9.97624,6723036.7557262,0
+PBI.US,D,20130315,000000,9.97349,9.97349,9.63342,9.80248,10155196.526278,0
+PBI.US,D,20130318,000000,9.75256,9.93113,9.66415,9.83898,4084799.6224804,0
+PBI.US,D,20130319,000000,9.84278,9.90522,9.77169,9.83898,3172525.7148909,0
+PBI.US,D,20130320,000000,9.8736,9.89951,9.67279,9.77753,4181238.5792522,0
+PBI.US,D,20130321,000000,9.7583,9.90522,9.73334,9.7583,3166709.290737,0
+PBI.US,D,20130322,000000,9.80248,9.86296,9.64398,9.66704,4472225.3161048,0
+PBI.US,D,20130325,000000,9.78995,9.80248,9.63725,9.65166,4633695.372069,0
+PBI.US,D,20130326,000000,9.71314,9.78995,9.68049,9.72567,4407588.7801399,0
+PBI.US,D,20130327,000000,9.67279,9.71025,9.43554,9.60075,4581378.786603,0
+PBI.US,D,20130328,000000,9.60075,9.61612,9.52295,9.56138,3967413.4184564,0
+PBI.US,D,20130401,000000,9.58443,9.60075,9.28953,9.30779,4988283.827344,0
+PBI.US,D,20130402,000000,9.37406,9.40193,9.24439,9.27897,7820772.0374515,0
+PBI.US,D,20130403,000000,9.3001,9.48165,9.21269,9.24439,8479666.6014463,0
+PBI.US,D,20130404,000000,9.28953,9.38655,9.25015,9.31451,4738015.1827596,0
+PBI.US,D,20130405,000000,9.24439,9.39423,9.21269,9.39423,4422808.0936721,0
+PBI.US,D,20130408,000000,9.42209,9.57866,9.36446,9.46916,4352287.4643984,0
+PBI.US,D,20130409,000000,9.46916,9.71025,9.46916,9.61612,6065841.2080583,0
+PBI.US,D,20130410,000000,9.64398,9.7583,9.63342,9.65647,7115533.4717333,0
+PBI.US,D,20130411,000000,9.66415,9.81015,9.66415,9.765,5032805.9671972,0
+PBI.US,D,20130412,000000,9.74771,9.765,9.62477,9.71025,3233312.3964577,0
+PBI.US,D,20130415,000000,9.66704,9.6872,9.26456,9.27897,5018463.2294907,0
+PBI.US,D,20130416,000000,9.37406,9.52775,9.33468,9.43554,5660805.9181282,0
+PBI.US,D,20130417,000000,9.40672,9.44899,9.15409,9.28953,4867946.2070902,0
+PBI.US,D,20130418,000000,9.31451,9.37406,9.10837,9.15793,4269464.5827129,0
+PBI.US,D,20130419,000000,9.21941,9.35101,9.02,9.205,12582848.289666,0
+PBI.US,D,20130422,000000,9.21941,9.3001,9.09214,9.27225,4169726.4943601,0
+PBI.US,D,20130423,000000,9.32796,9.51335,9.31451,9.4634,4332215.751908,0
+PBI.US,D,20130424,000000,9.46916,9.57291,9.42882,9.49317,4240158.6332,0
+PBI.US,D,20130425,000000,9.55465,9.70257,9.52295,9.69584,6038863.0774837,0
+PBI.US,D,20130426,000000,9.71025,10.3289,9.69584,10.228,13846236.62221,0
+PBI.US,D,20130429,000000,10.2549,10.5681,10.1339,10.422,10867319.647738,0
+PBI.US,D,20130430,000000,9.3001,9.36446,8.43954,8.79447,44021531.771702,0
+PBI.US,D,20130501,000000,8.60005,9.31451,8.60005,9.1858,16230979.894829,0
+PBI.US,D,20130502,000000,9.16658,9.40193,9.10837,9.35966,12570980.160911,0
+PBI.US,D,20130503,000000,9.66415,10.2684,9.59691,9.89951,15300997.489859,0
+PBI.US,D,20130506,000000,9.89951,10.0359,9.74101,9.74771,6977664.3349681,0
+PBI.US,D,20130507,000000,9.75256,9.93891,9.74771,9.91202,5405323.6254032,0
+PBI.US,D,20130508,000000,10.0032,10.0724,9.87931,10.0609,5291626.9519324,0
+PBI.US,D,20130509,000000,10.1406,10.2319,9.9658,10.204,5201915.3502495,0
+PBI.US,D,20130510,000000,10.2319,10.2366,9.99555,10.056,3619224.3831338,0
+PBI.US,D,20130513,000000,9.98984,10.0273,9.72178,9.77461,5237748.7705776,0
+PBI.US,D,20130514,000000,9.7948,9.8284,9.65358,9.80248,3392728.4332964,0
+PBI.US,D,20130515,000000,9.75441,9.7948,9.56138,9.62669,4682630.581904,0
+PBI.US,D,20130516,000000,9.65838,9.76791,9.55561,9.57866,4011388.9997485,0
+PBI.US,D,20130517,000000,9.57386,9.67471,9.49221,9.63437,4074169.3187335,0
+PBI.US,D,20130520,000000,9.64591,9.92344,9.53544,9.89852,6019243.186737,0
+PBI.US,D,20130521,000000,9.89182,9.9658,9.7948,9.89182,4408640.2547051,0
+PBI.US,D,20130522,000000,9.80724,9.93793,9.76791,9.80248,6414507.0506592,0
+PBI.US,D,20130523,000000,9.67471,9.91005,9.63437,9.80724,4128888.6797405,0
+PBI.US,D,20130524,000000,9.76791,9.86395,9.71606,9.84763,4165373.8060861,0
+PBI.US,D,20130528,000000,9.93793,9.93793,9.76791,9.82073,4691209.989717,0
+PBI.US,D,20130529,000000,9.76791,9.85341,9.73615,9.77461,3954437.5976845,0
+PBI.US,D,20130530,000000,9.80724,9.93793,9.70546,9.77461,4002154.7627262,0
+PBI.US,D,20130531,000000,9.71887,9.79286,9.54312,9.56233,14942914.182986,0
+PBI.US,D,20130603,000000,9.56138,9.59691,9.32412,9.41152,5944405.2653628,0
+PBI.US,D,20130604,000000,9.43458,9.77849,9.4,9.7612,5319085.0129769,0
+PBI.US,D,20130605,000000,9.72178,9.85341,9.38559,9.43458,6206492.0676336,0
+PBI.US,D,20130606,000000,9.4,9.42882,9.06457,9.16179,14902781.168644,0
+PBI.US,D,20130607,000000,9.13104,9.53928,9.10367,9.53544,5624041.7866505,0
+PBI.US,D,20130610,000000,9.53544,9.66511,9.4634,9.63437,3242421.7058089,0
+PBI.US,D,20130611,000000,9.55561,9.74965,9.42882,9.61804,5257900.6449904,0
+PBI.US,D,20130612,000000,9.71606,9.71606,9.28089,9.3174,3952888.4945628,0
+PBI.US,D,20130613,000000,9.29242,9.53928,9.17523,9.50086,2785197.8812755,0
+PBI.US,D,20130614,000000,9.48165,9.58539,9.39232,9.50086,2592623.9583983,0
+PBI.US,D,20130617,000000,9.52775,9.6094,9.42882,9.44899,3530086.407674,0
+PBI.US,D,20130618,000000,9.43458,9.63437,9.4,9.56618,2947288.4113398,0
+PBI.US,D,20130619,000000,9.57386,9.61804,9.27608,9.28089,3638045.7778493,0
+PBI.US,D,20130620,000000,9.1685,9.2223,8.87832,8.97217,4586822.5098713,0
+PBI.US,D,20130621,000000,9.04469,9.254,8.97217,9.18291,5897220.0839872,0
+PBI.US,D,20130624,000000,9.15506,9.18291,8.99868,9.08743,5502221.6913662,0
+PBI.US,D,20130625,000000,9.14929,9.39232,9.11798,9.38559,3992301.0926679,0
+PBI.US,D,20130626,000000,9.45475,9.67471,9.44899,9.60171,3826034.8551972,0
+PBI.US,D,20130627,000000,9.64591,9.89182,9.59691,9.89182,4217989.1768989,0
+PBI.US,D,20130628,000000,9.8284,9.87931,9.56138,9.56138,6696745.7273426,0
+PBI.US,D,20130701,000000,9.57866,9.7948,9.47492,9.74392,3388865.0450675,0
+PBI.US,D,20130702,000000,9.68144,9.72945,9.02,9.1685,9926687.1588083,0
+PBI.US,D,20130703,000000,9.11798,9.27608,9.02673,9.24727,2925639.4870015,0
+PBI.US,D,20130705,000000,9.3174,9.38559,9.15506,9.3635,3407164.8667562,0
+PBI.US,D,20130708,000000,9.38559,9.41152,9.29242,9.33276,5586979.9108899,0
+PBI.US,D,20130709,000000,9.35678,9.41152,9.22902,9.28089,6187234.4671329,0
+PBI.US,D,20130710,000000,9.26937,9.44899,9.26937,9.30586,6971299.2701255,0
+PBI.US,D,20130711,000000,9.39232,9.4634,9.11798,9.19444,10694672.729466,0
+PBI.US,D,20130712,000000,9.1685,9.18772,8.98628,9.09214,10524086.076703,0
+PBI.US,D,20130715,000000,9.03325,9.16179,8.95997,9.06457,7070801.0369671,0
+PBI.US,D,20130716,000000,9.07879,9.28089,9.03325,9.11798,7147123.5154996,0
+PBI.US,D,20130717,000000,9.15506,9.28089,9.15506,9.2223,6133140.7855455,0
+PBI.US,D,20130718,000000,9.2146,9.27608,9.1368,9.23574,8320973.0629721,0
+PBI.US,D,20130719,000000,9.24151,9.44899,9.05227,9.15506,61070722.325227,0
+PBI.US,D,20130722,000000,9.2223,9.54792,9.19444,9.51335,13291473.436335,0
+PBI.US,D,20130723,000000,9.57386,9.68144,9.41729,9.45475,6224332.7801309,0
+PBI.US,D,20130724,000000,9.44899,9.56618,9.4,9.46819,8921702.3443654,0
+PBI.US,D,20130725,000000,9.46819,9.52775,9.39232,9.50086,4119865.778695,0
+PBI.US,D,20130726,000000,9.41152,9.46819,9.3174,9.39232,6353335.1754396,0
+PBI.US,D,20130729,000000,9.29722,9.6094,9.28569,9.58539,9713938.4581119,0
+PBI.US,D,20130730,000000,9.8601,11.0695,9.8351,10.812,38191433.243271,0
+PBI.US,D,20130731,000000,10.8063,10.8494,10.5162,10.7515,17371437.316879,0
+PBI.US,D,20130801,000000,10.8235,11.0637,10.7822,11.0119,8850183.3347869,0
+PBI.US,D,20130802,000000,11.0052,11.4017,10.934,11.372,9148387.7678373,0
+PBI.US,D,20130805,000000,11.3028,11.4613,11.2098,11.4498,8165550.5473531,0
+PBI.US,D,20130806,000000,11.395,11.7399,11.3105,11.6516,12036781.110764,0
+PBI.US,D,20130807,000000,11.6419,11.6621,11.4326,11.6554,7846594.5870686,0
+PBI.US,D,20130808,000000,11.6486,11.7447,11.4787,11.6016,7017865.0184651,0
+PBI.US,D,20130809,000000,11.5229,11.5891,11.373,11.3922,6129493.9386132,0
+PBI.US,D,20130812,000000,11.3519,11.4527,11.3297,11.373,4454689.6353375,0
+PBI.US,D,20130813,000000,11.3653,11.8341,11.3519,11.7063,6243037.5756869,0
+PBI.US,D,20130814,000000,11.7611,11.7611,11.544,11.6237,4128906.3778272,0
+PBI.US,D,20130815,000000,11.4527,11.544,11.3855,11.4787,3686634.313397,0
+PBI.US,D,20130816,000000,11.4373,11.5891,11.2971,11.5094,4612395.2041461,0
+PBI.US,D,20130819,000000,11.4854,11.6391,11.3855,11.5584,4385402.666816,0
+PBI.US,D,20130820,000000,11.5651,11.7812,11.544,11.6621,3729516.7775669,0
+PBI.US,D,20130821,000000,11.5891,11.6016,11.398,11.4527,3009689.7830556,0
+PBI.US,D,20130822,000000,11.5046,11.5507,11.2462,11.3124,3128137.872284,0
+PBI.US,D,20130823,000000,11.3124,11.4787,11.2922,11.4037,2939795.8742653,0
+PBI.US,D,20130826,000000,11.3778,11.4181,11.275,11.3124,3359676.7357783,0
+PBI.US,D,20130827,000000,11.1953,11.2596,11.0301,11.0819,3981354.3054876,0
+PBI.US,D,20130828,000000,11.0531,11.1473,10.982,11.0886,2647105.9568301,0
+PBI.US,D,20130829,000000,11.057,11.1559,10.9724,10.9724,3528370.7343241,0
+PBI.US,D,20130830,000000,11.0176,11.0301,10.6458,10.7391,4451974.5406188,0
+PBI.US,D,20130903,000000,10.8965,11.057,10.7035,10.7544,3340444.120812,0
+PBI.US,D,20130904,000000,10.7391,11.0022,10.6958,10.9657,4371454.4923373,0
+PBI.US,D,20130905,000000,10.9437,10.982,10.8332,10.958,3233318.6428413,0
+PBI.US,D,20130906,000000,11.0253,11.1953,10.9513,11.0685,3896708.5208679,0
+PBI.US,D,20130909,000000,11.0685,11.2106,11.0368,11.1876,2949251.857904,0
+PBI.US,D,20130910,000000,11.2539,11.3519,11.1607,11.2808,3260664.2689817,0
+PBI.US,D,20130911,000000,11.275,11.4326,11.227,11.2808,4397241.6457809,0
+PBI.US,D,20130912,000000,11.3048,11.3336,11.1021,11.1559,5884766.8773062,0
+PBI.US,D,20130913,000000,11.2145,11.3519,11.1021,11.3336,4686897.902936,0
+PBI.US,D,20130916,000000,11.445,11.5142,11.2922,11.2971,3693758.3138416,0
+PBI.US,D,20130917,000000,11.3211,11.5651,11.3124,11.4854,2997123.1004067,0
+PBI.US,D,20130918,000000,11.4585,11.6486,11.2922,11.6391,4862558.7012739,0
+PBI.US,D,20130919,000000,11.6391,12.3845,11.6016,12.175,11621359.126045,0
+PBI.US,D,20130920,000000,12.2019,12.2423,11.8984,11.9502,7388955.3780287,0
+PBI.US,D,20130923,000000,11.8638,11.9262,11.6554,11.8341,4926498.7654722,0
+PBI.US,D,20130924,000000,11.8341,12.0828,11.8014,11.9195,4969286.492825,0
+PBI.US,D,20130925,000000,11.9128,11.9771,11.8139,11.8475,5354326.067931,0
+PBI.US,D,20130926,000000,11.8139,12.004,11.8014,11.8475,2328681.9802117,0
+PBI.US,D,20130927,000000,11.8186,11.9262,11.8014,11.8869,3488426.1525529,0
+PBI.US,D,20130930,000000,11.7937,12.1106,11.787,11.9743,4295857.6353612,0
+PBI.US,D,20131001,000000,11.9916,12.4566,11.9868,12.4566,7773829.4239707,0
+PBI.US,D,20131002,000000,12.3912,12.7485,12.2806,12.6602,11110074.933971,0
+PBI.US,D,20131003,000000,12.6602,12.6602,12.3393,12.5516,6864856.7300901,0
+PBI.US,D,20131004,000000,12.5698,12.7562,12.4401,12.4401,8245773.8924158,0
+PBI.US,D,20131007,000000,12.347,12.4997,12.249,12.3268,4932175.6870599,0
+PBI.US,D,20131008,000000,12.2893,12.4334,12.0962,12.1597,5536470.6123991,0
+PBI.US,D,20131009,000000,12.175,12.2806,12.0962,12.175,3559141.4607808,0
+PBI.US,D,20131010,000000,12.3115,12.5977,12.3038,12.5804,3153286.8535409,0
+PBI.US,D,20131011,000000,12.5381,12.6688,12.4267,12.6159,6174010.8731467,0
+PBI.US,D,20131014,000000,12.4835,12.7216,12.4566,12.6957,2854540.0261851,0
+PBI.US,D,20131015,000000,12.6553,12.7869,12.5535,12.6486,5371583.78463,0
+PBI.US,D,20131016,000000,12.6602,12.9051,12.6602,12.8801,4050112.4135347,0
+PBI.US,D,20131017,000000,12.8666,12.9387,12.7341,12.9108,4017165.8634731,0
+PBI.US,D,20131018,000000,12.9589,13.1174,12.9012,13.0963,4312857.1682066,0
+PBI.US,D,20131021,000000,13.1241,13.2498,13.0645,13.1336,4630697.1079626,0
+PBI.US,D,20131022,000000,13.1952,13.3853,13.1174,13.2279,5244780.1163328,0
+PBI.US,D,20131023,000000,13.1241,13.1673,13.0357,13.1299,2847418.1078683,0
+PBI.US,D,20131024,000000,13.102,13.1807,12.931,12.9857,5123769.9687829,0
+PBI.US,D,20131025,000000,12.9857,13.028,12.7062,12.8013,6358188.615462,0
+PBI.US,D,20131028,000000,12.8339,12.859,12.5516,12.6602,8438913.1130047,0
+PBI.US,D,20131029,000000,12.8868,14.4784,12.7725,13.6697,24500754.474992,0
+PBI.US,D,20131030,000000,13.7033,14.0433,13.5381,13.7158,9933524.8666734,0
+PBI.US,D,20131031,000000,13.7158,14.1163,13.6428,14.0433,8076877.9274682,0
+PBI.US,D,20131101,000000,14.051,14.1499,13.9261,14.1365,5663942.6437368,0
+PBI.US,D,20131104,000000,14.1634,14.5524,14.1499,14.3978,6292030.0440377,0
+PBI.US,D,20131105,000000,14.3084,14.4333,14.1711,14.3468,4875861.4161184,0
+PBI.US,D,20131106,000000,14.3881,14.489,14.2479,14.3526,7219406.6659997,0
+PBI.US,D,20131107,000000,14.3266,14.4784,13.9981,14.0318,5570218.7816836,0
+PBI.US,D,20131108,000000,14.0251,14.2239,13.9914,14.0914,5155167.4157228,0
+PBI.US,D,20131111,000000,14.0596,14.3142,14.0318,14.3142,14744523.835955,0
+PBI.US,D,20131112,000000,14.3142,14.4784,14.2345,14.4054,6803542.2291128,0
+PBI.US,D,20131113,000000,14.3084,14.7993,14.2758,14.6552,5524883.5709043,0
+PBI.US,D,20131114,000000,14.6686,15.2911,14.6686,15.1662,8458185.2884002,0
+PBI.US,D,20131115,000000,15.145,16.049,15.1316,15.8079,16184824.325676,0
+PBI.US,D,20131118,000000,15.683,15.7973,15.3852,15.4928,9049929.1470493,0
+PBI.US,D,20131119,000000,15.5687,15.7444,15.4986,15.5313,5769240.0134537,0
+PBI.US,D,20131120,000000,15.5313,15.6887,15.3775,15.4044,4969263.5894185,0
+PBI.US,D,20131121,000000,15.4323,15.7973,15.4101,15.7099,4958966.4261279,0
+PBI.US,D,20131122,000000,15.7359,16.0288,15.6974,15.9876,5075414.6315547,0
+PBI.US,D,20131125,000000,15.95,16.0422,15.6129,15.683,4917274.939089,0
+PBI.US,D,20131126,000000,15.683,15.7637,15.4179,15.4861,5461145.4731077,0
+PBI.US,D,20131127,000000,15.4861,15.6369,15.3967,15.5246,4243258.9215712,0
+PBI.US,D,20131129,000000,15.5187,15.5908,15.3045,15.3775,2401084.8530633,0
+PBI.US,D,20131202,000000,15.4323,15.7578,15.367,15.5187,4307913.1556226,0
+PBI.US,D,20131203,000000,15.3775,15.4784,14.7936,14.8464,8697490.4887813,0
+PBI.US,D,20131204,000000,14.8137,15.1595,14.6542,14.9454,7482012.9591694,0
+PBI.US,D,20131205,000000,14.927,14.927,14.2172,14.3037,8798788.0908951,0
+PBI.US,D,20131206,000000,14.4496,14.807,14.2902,14.758,7426368.0923322,0
+PBI.US,D,20131209,000000,14.7445,14.8329,14.6418,14.7542,3760451.9921238,0
+PBI.US,D,20131210,000000,14.6763,14.978,14.6686,14.9387,4048450.875509,0
+PBI.US,D,20131211,000000,14.9387,15.0404,14.5764,14.6283,5891481.739628,0
+PBI.US,D,20131212,000000,14.6418,14.6763,14.4083,14.5823,4976525.0103014,0
+PBI.US,D,20131213,000000,14.5409,14.7983,14.5409,14.758,3990459.4505831,0
+PBI.US,D,20131216,000000,14.758,14.855,14.6341,14.7358,5735699.0158904,0
+PBI.US,D,20131217,000000,14.7003,14.7206,14.415,14.6418,4742943.5793846,0
+PBI.US,D,20131218,000000,14.6283,14.7542,14.1778,14.6888,5621736.8711187,0
+PBI.US,D,20131219,000000,14.683,14.7983,14.6062,14.6418,4626701.5046152,0
+PBI.US,D,20131220,000000,14.6341,15.0855,14.5409,14.8684,17379710.651898,0
+PBI.US,D,20131223,000000,14.9663,15.2968,14.9078,15.2383,5000242.5286603,0
+PBI.US,D,20131224,000000,15.22,15.3314,15.0855,15.2968,1129079.6344051,0
+PBI.US,D,20131226,000000,15.2652,15.8203,15.244,15.7752,5724362.8708017,0
+PBI.US,D,20131227,000000,15.7292,15.7973,15.6187,15.6369,3446579.5469891,0
+PBI.US,D,20131230,000000,15.5985,15.6581,15.4707,15.5187,2263625.8954849,0
+PBI.US,D,20131231,000000,15.4986,15.5985,15.4179,15.4621,3257605.6231675,0
+PBI.US,D,20140102,000000,15.4631,15.5851,15.3775,15.5515,5653888.0483409,0
+PBI.US,D,20140103,000000,15.561,15.8876,15.5552,15.8281,4081633.7470819,0
+PBI.US,D,20140106,000000,15.8731,16.049,15.6436,15.683,5821633.6376504,0
+PBI.US,D,20140107,000000,15.7925,15.879,15.6638,15.7099,2557064.3378828,0
+PBI.US,D,20140108,000000,15.6887,15.8021,15.537,15.7224,4710940.2332399,0
+PBI.US,D,20140109,000000,15.7292,15.8146,15.392,15.5053,3436671.7416068,0
+PBI.US,D,20140110,000000,15.5851,15.6763,15.4563,15.5851,3010830.7891184,0
+PBI.US,D,20140113,000000,15.4631,15.6369,15.027,15.2047,3957146.4460196,0
+PBI.US,D,20140114,000000,15.2507,15.561,15.2334,15.4861,3468549.1190166,0
+PBI.US,D,20140115,000000,15.513,15.7752,15.5053,15.7099,2486974.7090745,0
+PBI.US,D,20140116,000000,15.6581,15.7839,15.4784,15.5687,1993795.6597337,0
+PBI.US,D,20140117,000000,15.5515,15.6244,15.3113,15.3314,2229150.0225161,0
+PBI.US,D,20140121,000000,15.367,15.4784,15.1864,15.3967,2236430.1825497,0
+PBI.US,D,20140122,000000,15.3775,15.5552,15.3045,15.4179,2615152.5817538,0
+PBI.US,D,20140123,000000,15.2652,15.3113,14.7358,14.855,4802394.5759346,0
+PBI.US,D,20140124,000000,14.683,14.7542,14.3488,14.3632,4807307.3566007,0
+PBI.US,D,20140127,000000,14.3488,14.5563,13.9453,14.0251,6733170.4719804,0
+PBI.US,D,20140128,000000,14.0318,14.5101,14.0251,14.4698,5329793.3965184,0
+PBI.US,D,20140129,000000,14.297,14.4929,14.2825,14.4237,5452354.7293177,0
+PBI.US,D,20140130,000000,15.2652,17.1843,15.1172,17.1574,17221795.82924,0
+PBI.US,D,20140131,000000,16.9702,17.2564,16.6935,16.7127,11550234.679694,0
+PBI.US,D,20140203,000000,16.7002,16.9769,16.0019,16.2285,10230274.933419,0
+PBI.US,D,20140204,000000,16.4197,16.7377,16.1046,16.6176,7534464.8829458,0
+PBI.US,D,20140205,000000,16.4745,16.6666,16.2017,16.3871,5647264.7996446,0
+PBI.US,D,20140206,000000,16.4456,16.7915,16.3958,16.6609,3430938.6025671,0
+PBI.US,D,20140207,000000,16.6935,16.9769,16.631,16.9048,4780785.2120257,0
+PBI.US,D,20140210,000000,16.8625,16.9192,16.5321,16.6387,5005932.984079,0
+PBI.US,D,20140211,000000,16.6243,16.7791,16.4658,16.7137,5384593.9605115,0
+PBI.US,D,20140212,000000,16.8117,16.8117,16.5293,16.7502,4302413.2149024,0
+PBI.US,D,20140213,000000,16.7127,17.0499,16.5907,16.9837,4234783.6201508,0
+PBI.US,D,20140214,000000,16.9509,17.2112,16.7905,17.1469,4137175.5485903,0
+PBI.US,D,20140218,000000,17.1469,17.1873,16.8615,17.1325,5198992.0427457,0
+PBI.US,D,20140219,000000,17.0181,17.1113,16.8501,16.877,4305325.0707031,0
+PBI.US,D,20140220,000000,16.8827,17.0133,16.6829,16.9442,3560529.198994,0
+PBI.US,D,20140221,000000,17.0181,17.0729,16.7184,16.7905,5336144.9275299,0
+PBI.US,D,20140224,000000,16.8251,16.9279,16.4966,16.5033,5335109.0689237,0
+PBI.US,D,20140225,000000,16.4966,16.8386,16.316,16.7184,5466784.9163941,0
+PBI.US,D,20140226,000000,16.7905,17.0133,16.6283,16.7357,4147778.7846752,0
+PBI.US,D,20140227,000000,16.6445,16.8251,16.6224,16.7184,3700103.5984697,0
+PBI.US,D,20140228,000000,16.7435,17.0729,16.6283,17.0181,5142613.225841,0
+PBI.US,D,20140303,000000,16.8904,17.1776,16.7781,17.1641,4282132.2485627,0
+PBI.US,D,20140304,000000,17.2986,17.5254,17.1248,17.3764,5624404.0768967,0
+PBI.US,D,20140305,000000,17.3822,17.606,17.3553,17.5992,3955149.6854097,0
+PBI.US,D,20140306,000000,17.6416,17.6992,17.4783,17.5791,3456777.8092069,0
+PBI.US,D,20140307,000000,17.6915,17.8078,17.435,17.729,3639911.3644045,0
+PBI.US,D,20140310,000000,17.6127,17.6127,17.2986,17.4427,4462550.7090417,0
+PBI.US,D,20140311,000000,17.4783,17.5791,17.2055,17.2583,3558900.9750138,0
+PBI.US,D,20140312,000000,17.1392,17.2276,16.8174,17.1776,5400080.8274725,0
+PBI.US,D,20140313,000000,17.2276,17.3659,16.9125,16.9702,3616660.2426843,0
+PBI.US,D,20140314,000000,16.877,16.9702,16.7713,16.8827,3681650.7403839,0
+PBI.US,D,20140317,000000,17.0248,17.0787,16.8386,16.9308,2078936.9907821,0
+PBI.US,D,20140318,000000,16.9442,17.2583,16.9375,17.2189,2717742.1441996,0
+PBI.US,D,20140319,000000,17.169,17.2334,16.8558,17.0248,4334711.1821382,0
+PBI.US,D,20140320,000000,16.9894,17.1978,16.9192,17.0729,2151465.8323688,0
+PBI.US,D,20140321,000000,17.2189,17.4265,16.8386,16.877,8335958.1371211,0
+PBI.US,D,20140324,000000,16.9279,17.0873,16.7243,17.0432,3921229.7405774,0
+PBI.US,D,20140325,000000,17.1325,17.3467,17.0873,17.1978,4018526.5340243,0
+PBI.US,D,20140326,000000,17.2794,17.3275,16.7713,16.8827,3140302.7042576,0
+PBI.US,D,20140327,000000,16.8702,16.9509,16.5907,16.7357,2623339.5084667,0
+PBI.US,D,20140328,000000,16.8501,17.3188,16.8501,17.0325,2712778.3514011,0
+PBI.US,D,20140331,000000,17.1978,17.5254,17.1873,17.3764,2783475.9615421,0
+PBI.US,D,20140401,000000,17.3764,17.4534,17.1113,17.1584,3582127.1111998,0
+PBI.US,D,20140402,000000,17.2112,17.9595,17.1641,17.9134,8789009.3774395,0
+PBI.US,D,20140403,000000,17.947,18.116,17.8078,18.0824,4786835.8755627,0
+PBI.US,D,20140404,000000,18.2035,18.4495,17.7068,18.0411,8739928.418655,0
+PBI.US,D,20140407,000000,17.9807,18.0757,17.3601,17.3707,9958638.4517568,0
+PBI.US,D,20140408,000000,17.3102,17.3822,16.9837,17.2468,4473036.3049029,0
+PBI.US,D,20140409,000000,17.34,17.6416,17.2794,17.4427,3917185.2072256,0
+PBI.US,D,20140410,000000,17.435,17.8384,17.1325,17.2334,5030920.6004275,0
+PBI.US,D,20140411,000000,17.0912,17.1641,16.6762,16.7243,3759202.7154128,0
+PBI.US,D,20140414,000000,17.3659,17.3659,16.3064,16.3968,5062178.5448014,0
+PBI.US,D,20140415,000000,16.4486,16.6445,16.0893,16.4428,3952602.2019832,0
+PBI.US,D,20140416,000000,16.5446,17.0392,16.4783,17.0392,3758955.9832624,0
+PBI.US,D,20140417,000000,16.9769,17.0912,16.9192,16.9586,1937053.5115187,0
+PBI.US,D,20140421,000000,16.9308,17.0661,16.8453,16.9769,1606947.7565883,0
+PBI.US,D,20140422,000000,16.9894,17.2794,16.9048,17.193,2054078.4663605,0
+PBI.US,D,20140423,000000,17.1873,17.2055,17.0181,17.0912,1715540.0936305,0
+PBI.US,D,20140424,000000,17.0912,17.2334,16.9125,17.0661,1911670.2908784,0
+PBI.US,D,20140425,000000,17.0248,17.0392,16.4486,16.6031,2760262.3181234,0
+PBI.US,D,20140428,000000,16.6974,16.7502,16.1277,16.3756,3740852.9226556,0
+PBI.US,D,20140429,000000,16.3699,16.7781,16.3699,16.7646,5324234.1151543,0
+PBI.US,D,20140430,000000,17.0499,17.9682,16.9308,17.9211,6587868.1387847,0
+PBI.US,D,20140501,000000,17.8384,18.0949,17.6416,17.752,4178227.8223786,0
+PBI.US,D,20140502,000000,17.7761,17.8932,17.5868,17.6607,2852348.5866212,0
+PBI.US,D,20140505,000000,17.5254,17.9595,17.3707,17.7693,3288026.552145,0
+PBI.US,D,20140506,000000,17.6876,17.7597,17.3889,17.5138,4484294.3701971,0
+PBI.US,D,20140507,000000,17.533,17.6224,17.3102,17.4072,4897619.652169,0
+PBI.US,D,20140508,000000,17.3467,17.8472,17.2929,17.5138,3811601.544929,0
+PBI.US,D,20140509,000000,17.5743,17.5743,17.1507,17.3467,2742673.543096,0
+PBI.US,D,20140512,000000,17.3889,17.7145,17.3707,17.5254,1779071.0197059,0
+PBI.US,D,20140513,000000,17.5196,17.6348,17.3188,17.5791,3322705.4325792,0
+PBI.US,D,20140514,000000,17.5196,17.6463,17.3601,17.4072,1979751.7073739,0
+PBI.US,D,20140515,000000,17.3764,17.3764,16.9048,17.2871,3828709.3484226,0
+PBI.US,D,20140516,000000,17.3053,17.5071,17.2381,17.3822,4897091.8327585,0
+PBI.US,D,20140519,000000,17.5791,18.021,17.485,17.9211,3756274.2025893,0
+PBI.US,D,20140520,000000,17.9413,17.9413,17.5676,17.6607,2659716.3641642,0
+PBI.US,D,20140521,000000,17.6915,17.825,17.6463,17.7597,2229845.4532187,0
+PBI.US,D,20140522,000000,17.7693,17.8616,17.6637,17.7693,1646745.5483459,0
+PBI.US,D,20140523,000000,17.7693,18.1276,17.729,18.1074,1953578.3192138,0
+PBI.US,D,20140527,000000,18.1334,18.4764,18.1017,18.4225,3274325.1098169,0
+PBI.US,D,20140528,000000,18.4754,18.6828,18.4158,18.5397,2256885.0065649,0
+PBI.US,D,20140529,000000,18.5685,18.5896,18.4552,18.5896,2031633.1281189,0
+PBI.US,D,20140530,000000,18.5954,18.6521,18.461,18.6031,2366524.6539166,0
+PBI.US,D,20140602,000000,18.6031,18.8874,18.4956,18.8451,3102339.2671374,0
+PBI.US,D,20140603,000000,18.7712,18.8394,18.5329,18.6232,1754266.6306085,0
+PBI.US,D,20140604,000000,18.5896,18.7395,18.5292,18.6568,2184094.8579329,0
+PBI.US,D,20140605,000000,18.6743,18.7971,18.5147,18.7433,1423969.3199156,0
+PBI.US,D,20140606,000000,18.7433,18.8577,18.7433,18.8528,1610240.6417858,0
+PBI.US,D,20140609,000000,18.8577,19.0065,18.8231,18.946,2310473.7721485,0
+PBI.US,D,20140610,000000,18.9172,18.9613,18.4216,18.7106,2920459.1529065,0
+PBI.US,D,20140611,000000,18.6309,18.7019,18.4475,18.582,1527102.3177307,0
+PBI.US,D,20140612,000000,18.5618,18.6232,18.1834,18.286,1768900.8662142,0
+PBI.US,D,20140613,000000,18.3399,18.5781,18.3005,18.4956,1624794.7154692,0
+PBI.US,D,20140616,000000,18.4552,18.5954,18.3937,18.4158,1873108.2420009,0
+PBI.US,D,20140617,000000,18.3937,18.8451,18.387,18.6828,1987955.2911096,0
+PBI.US,D,20140618,000000,18.6743,18.8106,18.5292,18.7577,1398263.3694584,0
+PBI.US,D,20140619,000000,18.7433,18.7799,18.5225,18.6828,1478163.984704,0
+PBI.US,D,20140620,000000,18.6743,18.6962,18.5225,18.5685,2839610.1284245,0
+PBI.US,D,20140623,000000,18.5781,18.582,18.286,18.3725,3134342.6132821,0
+PBI.US,D,20140624,000000,18.3514,18.5954,18.313,18.313,2187387.7431304,0
+PBI.US,D,20140625,000000,18.2524,18.7664,18.1834,18.6885,1485446.2268653,0
+PBI.US,D,20140626,000000,18.6568,18.6616,18.409,18.6309,1157773.4383296,0
+PBI.US,D,20140627,000000,18.5685,18.8577,18.5551,18.8308,2222459.1046648,0
+PBI.US,D,20140630,000000,18.7846,18.8308,18.5397,18.5954,2308010.6149,0
+PBI.US,D,20140701,000000,18.313,18.8653,18.213,18.5954,2454428.9686242,0
+PBI.US,D,20140702,000000,18.5147,18.7433,18.5023,18.7184,1329024.2898774,0
+PBI.US,D,20140703,000000,18.7577,18.9172,18.7433,18.8039,1285964.8448401,0
+PBI.US,D,20140707,000000,18.7433,18.7712,18.4273,18.4811,1754208.3310287,0
+PBI.US,D,20140708,000000,18.4331,18.461,17.9768,18.2658,3412773.0781249,0
+PBI.US,D,20140709,000000,18.286,18.4331,18.213,18.286,2134486.079738,0
+PBI.US,D,20140710,000000,18.1996,18.6885,18.0373,18.4956,2754354.2803442,0
+PBI.US,D,20140711,000000,18.4687,18.5954,18.4331,18.5464,1363086.8604675,0
+PBI.US,D,20140714,000000,18.6693,19.0142,18.6434,18.9393,3016421.3024003,0
+PBI.US,D,20140715,000000,18.9556,19.1016,18.8308,18.9729,2541904.3649944,0
+PBI.US,D,20140716,000000,19.0142,19.0892,18.9115,18.9393,2287706.7451539,0
+PBI.US,D,20140717,000000,18.8308,18.8577,18.2591,18.2793,3454180.3547119,0
+PBI.US,D,20140718,000000,18.3399,18.5023,18.2524,18.4014,2673273.0986065,0
+PBI.US,D,20140721,000000,18.3572,18.4398,18.1834,18.3351,1909459.0710999,0
+PBI.US,D,20140722,000000,18.4398,18.5397,18.3274,18.4878,1645647.2259041,0
+PBI.US,D,20140723,000000,18.5147,18.5292,18.286,18.3005,1689962.1940361,0
+PBI.US,D,20140724,000000,18.3351,18.3351,18.0373,18.2524,2892304.6200955,0
+PBI.US,D,20140725,000000,18.1362,18.3072,18.0622,18.1593,1713835.8719839,0
+PBI.US,D,20140728,000000,18.4216,18.5099,18.0622,18.12,2735148.7330399,0
+PBI.US,D,20140729,000000,18.1708,18.286,17.7328,17.7396,4817825.2254437,0
+PBI.US,D,20140730,000000,18.0699,18.7799,17.9902,18.5329,7059504.4523076,0
+PBI.US,D,20140731,000000,18.3937,18.5551,18.1103,18.2179,5134217.0452789,0
+PBI.US,D,20140801,000000,18.1449,18.2429,17.9383,18.1661,2924466.2079572,0
+PBI.US,D,20140804,000000,18.1996,18.3399,18.0296,18.2793,2096842.2492429,0
+PBI.US,D,20140805,000000,18.2063,18.313,17.9087,18.0104,2320560.6405262,0
+PBI.US,D,20140806,000000,17.825,17.8701,17.1545,17.2017,6425088.4244015,0
+PBI.US,D,20140807,000000,17.3438,17.3697,17.0893,17.3083,4561463.2337013,0
+PBI.US,D,20140808,000000,17.3381,17.5791,17.2919,17.5666,2907475.0036232,0
+PBI.US,D,20140811,000000,17.6463,17.9087,17.5743,17.6637,2554437.7335978,0
+PBI.US,D,20140812,000000,17.6051,17.6637,17.484,17.5436,2759211.8846222,0
+PBI.US,D,20140813,000000,17.6416,17.8634,17.6338,17.8404,1690100.6555382,0
+PBI.US,D,20140814,000000,17.8634,17.8942,17.729,17.825,1457737.2694147,0
+PBI.US,D,20140815,000000,17.8701,17.9154,17.559,17.7068,2229111.5031509,0
+PBI.US,D,20140818,000000,17.8087,17.9538,17.7971,17.923,2549511.4191007,0
+PBI.US,D,20140819,000000,17.9316,18.0978,17.9087,18.0296,2283849.6033086,0
+PBI.US,D,20140820,000000,18.0767,18.286,18.0767,18.1017,3117943.774322,0
+PBI.US,D,20140821,000000,18.1247,18.1996,17.996,18.0421,2283718.429254,0
+PBI.US,D,20140822,000000,17.9893,18.1824,17.9355,18.1084,1523913.5389258,0
+PBI.US,D,20140825,000000,18.1901,18.286,18.1295,18.2591,1148538.1602433,0
+PBI.US,D,20140826,000000,18.2382,18.4167,18.2256,18.3072,1504780.8660964,0
+PBI.US,D,20140827,000000,18.2591,18.4495,18.2591,18.3005,1721651.1388753,0
+PBI.US,D,20140828,000000,18.2256,18.3812,18.1084,18.313,1814192.3523087,0
+PBI.US,D,20140829,000000,18.3937,18.4418,18.2658,18.3466,2439309.597229,0
+PBI.US,D,20140902,000000,18.3466,18.6396,18.1017,18.558,2859157.1446963,0
+PBI.US,D,20140903,000000,18.6464,18.6464,18.313,18.3735,1786952.9146886,0
+PBI.US,D,20140904,000000,18.387,18.5973,18.3408,18.3581,1765877.6165736,0
+PBI.US,D,20140905,000000,18.3408,18.4697,18.2256,18.4225,1592630.004416,0
+PBI.US,D,20140908,000000,18.3812,18.604,18.3735,18.4973,1780252.6272618,0
+PBI.US,D,20140909,000000,18.4341,18.4831,18.1516,18.3072,2433672.2360705,0
+PBI.US,D,20140910,000000,18.3072,18.4629,18.2382,18.4629,2267278.9888006,0
+PBI.US,D,20140911,000000,18.387,18.5637,18.3514,18.4629,1427990.9498612,0
+PBI.US,D,20140912,000000,18.4629,18.4764,17.9201,17.9893,2562671.5081874,0
+PBI.US,D,20140915,000000,17.9758,17.996,17.4332,17.6358,2678913.5829569,0
+PBI.US,D,20140916,000000,17.5743,17.8519,17.3966,17.8001,2308756.0166709,0
+PBI.US,D,20140917,000000,17.8164,17.8164,17.3697,17.5407,3337139.7839113,0
+PBI.US,D,20140918,000000,17.5696,17.6147,17.3755,17.4581,1504028.176878,0
+PBI.US,D,20140919,000000,17.5541,17.5935,17.3025,17.4581,2566403.7223616,0
+PBI.US,D,20140922,000000,17.5138,17.5196,16.9989,17.2007,2988463.5306713,0
+PBI.US,D,20140923,000000,17.12,17.3236,17.0432,17.0748,1369038.6229318,0
+PBI.US,D,20140924,000000,17.0671,17.3381,16.9644,17.2756,2413378.7769638,0
+PBI.US,D,20140925,000000,17.2343,17.315,17.0576,17.2074,2677253.0859952,0
+PBI.US,D,20140926,000000,17.2007,17.2689,16.8606,17.0921,2286351.2799224,0
+PBI.US,D,20140929,000000,16.9308,17.0921,16.7012,16.9442,1879439.9927979,0
+PBI.US,D,20140930,000000,16.9308,17.0133,16.8087,16.9442,1837110.3335725,0
+PBI.US,D,20141001,000000,16.8981,16.9106,16.3554,16.4217,2701339.1409838,0
+PBI.US,D,20141002,000000,16.4072,16.4841,15.8462,16.2853,2846123.0243446,0
+PBI.US,D,20141003,000000,16.4159,16.6666,16.3881,16.5293,3833889.6825177,0
+PBI.US,D,20141006,000000,16.6118,16.6118,15.6167,16.0557,6539477.4053829,0
+PBI.US,D,20141007,000000,15.952,16.1633,15.9,16.0086,4793015.6310265,0
+PBI.US,D,20141008,000000,16.0086,16.2901,15.7723,16.2805,3060045.0040854,0
+PBI.US,D,20141009,000000,16.2258,16.2737,15.5063,15.6878,3818498.5934379,0
+PBI.US,D,20141010,000000,15.6503,15.9145,15.4995,15.5879,3853146.2419544,0
+PBI.US,D,20141013,000000,15.5811,15.7723,15.318,15.3439,5074010.2363187,0
+PBI.US,D,20141014,000000,15.392,15.8166,15.3583,15.5273,3024992.3817018,0
+PBI.US,D,20141015,000000,15.2536,15.7992,15.1759,15.7224,5572408.1391197,0
+PBI.US,D,20141016,000000,15.3967,16.2046,15.3017,16.023,3630842.6565463,0
+PBI.US,D,20141017,000000,16.1633,16.3881,16.1056,16.3256,3522497.0516545,0
+PBI.US,D,20141020,000000,16.2737,16.5446,16.2325,16.3612,1809050.5375788,0
+PBI.US,D,20141021,000000,16.4476,16.7012,16.4476,16.6609,1980356.5655148,0
+PBI.US,D,20141022,000000,16.6781,16.8135,16.4966,16.5234,3200064.9789215,0
+PBI.US,D,20141023,000000,16.6781,16.8135,16.5293,16.6118,2342623.9083068,0
+PBI.US,D,20141024,000000,16.6118,16.6542,16.4966,16.6455,1837841.1604485,0
+PBI.US,D,20141027,000000,16.6377,16.8135,16.4966,16.7079,1750285.6021561,0
+PBI.US,D,20141028,000000,16.7626,16.9692,16.7453,16.9692,1780885.5941287,0
+PBI.US,D,20141029,000000,16.9894,17.2007,16.9308,17.0248,2542017.8409623,0
+PBI.US,D,20141030,000000,17.2286,17.2545,16.3813,16.6609,3686479.1948719,0
+PBI.US,D,20141031,000000,16.9048,16.9769,16.5782,16.7761,3607432.2520456,0
+PBI.US,D,20141103,000000,16.7626,16.9499,16.5994,16.6858,4193238.9231255,0
+PBI.US,D,20141104,000000,16.6858,16.8366,16.5782,16.6666,2183401.5093583,0
+PBI.US,D,20141105,000000,16.8222,16.9356,16.6704,16.9106,1757779.1802943,0
+PBI.US,D,20141106,000000,16.9499,17.0392,16.802,16.8808,1676847.9117621,0
+PBI.US,D,20141107,000000,16.875,17.0921,16.7808,16.9499,2085923.5707885,0
+PBI.US,D,20141110,000000,16.9577,17.0181,16.8539,16.8884,2105547.625791,0
+PBI.US,D,20141111,000000,16.9106,17.0325,16.754,16.7808,1600451.5176909,0
+PBI.US,D,20141112,000000,16.7213,16.8366,16.5571,16.7079,3048539.1655769,0
+PBI.US,D,20141113,000000,16.7319,16.9048,16.6935,16.8366,1990056.158112,0
+PBI.US,D,20141114,000000,16.8433,16.9173,16.6858,16.8481,1619857.9903329,0
+PBI.US,D,20141117,000000,16.7876,16.8481,16.6233,16.7146,2553149.9375216,0
+PBI.US,D,20141118,000000,16.6781,16.8606,16.6118,16.7453,1937682.3141299,0
+PBI.US,D,20141119,000000,16.7252,16.7252,16.4505,16.6031,2444358.7572695,0
+PBI.US,D,20141120,000000,16.5321,16.7127,16.5187,16.5897,1395938.6737119,0
+PBI.US,D,20141121,000000,16.7521,16.9644,16.6983,16.925,1985493.1749249,0
+PBI.US,D,20141124,000000,16.9356,16.9644,16.7367,16.8289,2417275.4792382,0
+PBI.US,D,20141125,000000,16.8289,17.3053,16.8289,17.2698,3189282.6798413,0
+PBI.US,D,20141126,000000,17.2871,17.3477,16.7607,16.7858,1867410.4991346,0
+PBI.US,D,20141128,000000,16.7665,16.9356,16.7252,16.8212,1217313.9663772,0
+PBI.US,D,20141201,000000,16.7444,16.8077,16.438,16.438,1894409.4509878,0
+PBI.US,D,20141202,000000,16.4169,16.4639,16.1989,16.4582,4173500.3510912,0
+PBI.US,D,20141203,000000,16.5398,17.5427,16.5321,17.2448,11641555.766206,0
+PBI.US,D,20141204,000000,17.2093,17.3919,17.0671,17.1545,4165407.1201316,0
+PBI.US,D,20141205,000000,17.1613,17.2986,17.1613,17.2169,2088937.4508539,0
+PBI.US,D,20141208,000000,17.2035,17.2515,17.0432,17.0671,2659284.3226349,0
+PBI.US,D,20141209,000000,16.8606,16.9989,16.7607,16.9692,2530975.2759008,0
+PBI.US,D,20141210,000000,16.875,16.925,16.7127,16.8077,3719019.7300026,0
+PBI.US,D,20141211,000000,16.8346,17.0335,16.7858,16.9442,2769072.842128,0
+PBI.US,D,20141212,000000,16.8127,16.8212,16.3985,16.4505,4628763.8522523,0
+PBI.US,D,20141215,000000,16.512,16.5254,15.9587,16.1056,2860480.336946,0
+PBI.US,D,20141216,000000,16.049,16.172,15.7416,15.7416,3377649.6633943,0
+PBI.US,D,20141217,000000,15.7416,16.1912,15.6465,16.1863,3925619.9071529,0
+PBI.US,D,20141218,000000,16.3833,16.7607,16.3285,16.7521,2998626.3967155,0
+PBI.US,D,20141219,000000,16.853,16.9894,16.7934,16.8472,4810595.0364786,0
+PBI.US,D,20141222,000000,16.8808,16.9894,16.5897,16.8472,1893970.1220111,0
+PBI.US,D,20141223,000000,16.8971,17.2035,16.8423,17.1833,1726380.6922905,0
+PBI.US,D,20141224,000000,17.1959,17.2573,17.1276,17.2304,736885.8680004,0
+PBI.US,D,20141226,000000,17.2448,17.3842,16.8884,17.1431,1596224.7981519,0
+PBI.US,D,20141229,000000,17.0748,17.2871,17.0432,17.2304,1113616.7119143,0
+PBI.US,D,20141230,000000,17.2304,17.2448,16.8423,16.8606,1518383.4073516,0
+PBI.US,D,20141231,000000,16.8971,16.9106,16.6089,16.6502,1804200.2207483,0
+PBI.US,D,20150102,000000,16.7367,16.8077,16.4237,16.6502,1858631.2070478,0
+PBI.US,D,20150105,000000,16.5187,16.5686,16.2343,16.3699,2270845.6738107,0
+PBI.US,D,20150106,000000,16.3756,16.6579,16.2862,16.4438,3692790.1243905,0
+PBI.US,D,20150107,000000,16.5321,16.5321,16.3439,16.3833,2180098.2135216,0
+PBI.US,D,20150108,000000,16.5321,16.7665,16.5254,16.561,1499624.4764717,0
+PBI.US,D,20150109,000000,16.561,16.6263,16.3151,16.4639,1819232.1427738,0
+PBI.US,D,20150112,000000,16.561,16.583,16.268,16.3525,1520184.4479434,0
+PBI.US,D,20150113,000000,16.4237,16.6138,16.0989,16.2343,2735786.9052265,0
+PBI.US,D,20150114,000000,16.1508,16.3352,16.0279,16.2046,1807241.1684757,0
+PBI.US,D,20150115,000000,16.242,16.3227,15.9923,16.0279,1483855.4811866,0
+PBI.US,D,20150116,000000,15.9203,16.1307,15.9203,16.0989,1511538.4120392,0
+PBI.US,D,20150120,000000,16.1307,16.2199,15.9423,16.1354,1389772.4520791,0
+PBI.US,D,20150121,000000,16.0557,16.4869,16.0557,16.3909,1427813.9689938,0
+PBI.US,D,20150122,000000,16.5321,16.6915,16.3573,16.6646,2349958.2036644,0
+PBI.US,D,20150123,000000,16.6435,16.7607,16.5754,16.5955,1601190.6730782,0
+PBI.US,D,20150126,000000,16.5552,16.7127,16.4438,16.6829,1509756.110598,0
+PBI.US,D,20150127,000000,16.4793,16.7127,16.4102,16.5686,1786713.4699857,0
+PBI.US,D,20150128,000000,16.6579,16.73,16.3985,16.4237,2046630.6950349,0
+PBI.US,D,20150129,000000,16.4582,16.512,16.3439,16.4304,3273328.8116398,0
+PBI.US,D,20150130,000000,16.3151,16.5321,16.1508,16.3833,3783829.0825789,0
+PBI.US,D,20150202,000000,15.6657,15.7416,14.4506,15.2085,13490301.030215,0
+PBI.US,D,20150203,000000,15.0452,15.7973,15.0452,15.7205,5515478.5993981,0
+PBI.US,D,20150204,000000,15.6926,15.757,15.1682,15.222,3908625.5796272,0
+PBI.US,D,20150205,000000,15.2354,15.6465,15.2296,15.5034,2712466.0322233,0
+PBI.US,D,20150206,000000,15.536,15.6734,15.3795,15.4275,2196493.92929,0
+PBI.US,D,20150209,000000,15.3929,15.5918,15.3546,15.4669,2146127.2565568,0
+PBI.US,D,20150210,000000,15.5293,15.6465,15.4121,15.5552,4187454.7719534,0
+PBI.US,D,20150211,000000,15.5764,15.6465,15.318,15.3546,4133584.91911,0
+PBI.US,D,20150212,000000,15.3026,15.7262,15.2958,15.56,3107633.0772003,0
+PBI.US,D,20150213,000000,15.5552,15.7618,15.5418,15.6849,3507523.429209,0
+PBI.US,D,20150217,000000,15.7013,15.7013,15.5101,15.536,2461580.0367309,0
+PBI.US,D,20150218,000000,15.4947,15.7925,15.4323,15.7137,2520044.1046793,0
+PBI.US,D,20150219,000000,15.6581,15.8386,15.5744,15.6724,1823777.4278741,0
+PBI.US,D,20150220,000000,15.6302,15.8617,15.488,15.8454,1927473.641273,0
+PBI.US,D,20150223,000000,15.8454,16.0019,15.8146,15.9616,1944767.7952094,0
+PBI.US,D,20150224,000000,15.8828,15.9529,15.757,15.8828,1844532.0782999,0
+PBI.US,D,20150225,000000,15.8914,16.1469,15.8521,16.0653,3221781.572415,0
+PBI.US,D,20150226,000000,16.0364,16.1393,15.8828,15.9078,1988128.1077213,0
+PBI.US,D,20150227,000000,15.9674,16.1124,15.8617,15.9616,2405359.4615429,0
+PBI.US,D,20150302,000000,15.9798,16.072,15.8914,15.9222,1987401.445101,0
+PBI.US,D,20150303,000000,15.7743,15.8079,15.4947,15.5831,2468176.2177651,0
+PBI.US,D,20150304,000000,15.5831,15.6581,15.4092,15.488,3115888.7141324,0
+PBI.US,D,20150305,000000,15.5004,15.5206,15.3419,15.4429,1999304.9700294,0
+PBI.US,D,20150306,000000,15.3352,15.3496,15.1777,15.2248,4027932.5465944,0
+PBI.US,D,20150309,000000,15.244,15.5542,15.2324,15.488,3038076.473122,0
+PBI.US,D,20150310,000000,15.438,15.4726,15.2028,15.2028,2364529.9754346,0
+PBI.US,D,20150311,000000,15.2324,15.4034,15.2324,15.3554,2136336.0503342,0
+PBI.US,D,20150312,000000,15.3755,15.6053,15.3621,15.5831,2168708.9741727,0
+PBI.US,D,20150313,000000,15.5283,15.5542,15.3065,15.4563,2619871.7245297,0
+PBI.US,D,20150316,000000,15.5341,15.7493,15.488,15.6657,1665580.4768925,0
+PBI.US,D,20150317,000000,15.6053,15.7925,15.5206,15.7743,1730614.699277,0
+PBI.US,D,20150318,000000,15.7618,16.1603,15.6053,16.0797,1933983.4140014,0
+PBI.US,D,20150319,000000,16.0586,16.1124,15.9674,16.0153,2277866.6089267,0
+PBI.US,D,20150320,000000,16.0855,16.5321,16.0586,16.5052,3845175.8565379,0
+PBI.US,D,20150323,000000,16.5177,16.6031,16.4496,16.5177,2728015.36302,0
+PBI.US,D,20150324,000000,16.5177,16.6512,16.4639,16.4861,2662403.3501566,0
+PBI.US,D,20150325,000000,16.512,16.5485,16.2526,16.2526,2314449.5952813,0
+PBI.US,D,20150326,000000,16.1738,16.2161,15.9442,16.1124,2258130.1190203,0
+PBI.US,D,20150327,000000,16.1172,16.2382,16.0095,16.072,1567449.7912412,0
+PBI.US,D,20150330,000000,16.1258,16.4937,16.1258,16.3736,1725242.8094196,0
+PBI.US,D,20150331,000000,16.2593,16.2728,16.0364,16.0653,2233496.4644067,0
+PBI.US,D,20150401,000000,16.0297,16.2728,16.0019,16.2526,2821063.5745852,0
+PBI.US,D,20150402,000000,16.3035,16.389,16.2026,16.2084,1109029.784257,0
+PBI.US,D,20150406,000000,16.0364,16.2026,16.0019,16.0932,1911629.6893854,0
+PBI.US,D,20150407,000000,16.0653,16.1835,15.9952,16.0095,2408904.2842104,0
+PBI.US,D,20150408,000000,16.0153,16.1393,15.9289,16.1008,1914674.8013686,0
+PBI.US,D,20150409,000000,16.1172,16.2593,15.9876,16.072,2592363.6924169,0
+PBI.US,D,20150410,000000,16.1892,16.4861,16.1527,16.2526,3097303.640928,0
+PBI.US,D,20150413,000000,16.2238,16.4227,16.1835,16.2728,2206746.3268317,0
+PBI.US,D,20150414,000000,16.2315,16.3612,16.1008,16.2084,1534933.200581,0
+PBI.US,D,20150415,000000,16.266,16.389,16.2084,16.2526,2073193.4411031,0
+PBI.US,D,20150416,000000,16.1959,16.2901,16.1258,16.2382,1518848.7629264,0
+PBI.US,D,20150417,000000,16.0855,16.2161,16.0153,16.0297,2348564.2190678,0
+PBI.US,D,20150420,000000,16.0932,16.2026,15.9876,16.0019,2017072.8080519,0
+PBI.US,D,20150421,000000,16.0153,16.0855,15.8079,15.9289,2797693.7715776,0
+PBI.US,D,20150422,000000,15.9222,16.0095,15.6791,16.0019,2756649.8263006,0
+PBI.US,D,20150423,000000,15.9481,16.1008,15.8223,15.9616,1955466.8091754,0
+PBI.US,D,20150424,000000,15.9442,16.0451,15.7339,15.7839,2336221.3651629,0
+PBI.US,D,20150427,000000,15.7925,15.83,15.6187,15.6302,3485175.9509764,0
+PBI.US,D,20150428,000000,15.6513,15.7839,15.5898,15.7618,2998212.0532731,0
+PBI.US,D,20150429,000000,15.7003,15.7839,15.4947,15.5341,4565030.9597753,0
+PBI.US,D,20150430,000000,15.4563,15.6916,14.9972,15.4092,7031030.3128715,0
+PBI.US,D,20150501,000000,15.5398,15.7839,15.5004,15.7262,4582453.1645745,0
+PBI.US,D,20150504,000000,15.7205,15.9442,15.7003,15.9289,3659805.0549637,0
+PBI.US,D,20150505,000000,15.8454,15.9222,15.6244,15.6244,2947933.8709737,0
+PBI.US,D,20150506,000000,15.6244,15.6302,15.2729,15.32,2767719.4590243,0
+PBI.US,D,20150507,000000,15.2585,15.3688,15.1902,15.3141,2423537.4787523,0
+PBI.US,D,20150508,000000,15.4429,15.6053,15.4323,15.5831,2434206.3018645,0
+PBI.US,D,20150511,000000,15.5475,15.6916,15.5475,15.6455,2013093.8617273,0
+PBI.US,D,20150512,000000,15.5667,15.6302,15.4246,15.5985,2777215.0030921,0
+PBI.US,D,20150513,000000,15.6302,15.7205,15.5744,15.6513,2679450.7719427,0
+PBI.US,D,20150514,000000,15.7695,15.8021,15.6581,15.7493,1670080.9962441,0
+PBI.US,D,20150515,000000,15.7416,15.9289,15.6657,15.9222,2598264.4427485,0
+PBI.US,D,20150518,000000,15.8914,15.9222,15.7743,15.8454,1663445.2547807,0
+PBI.US,D,20150519,000000,15.83,15.8751,15.5831,15.6379,1469306.6128227,0
+PBI.US,D,20150520,000000,15.6379,15.8454,15.5744,15.757,1443448.6670323,0
+PBI.US,D,20150521,000000,15.757,15.8386,15.7003,15.7416,1435791.6418576,0
+PBI.US,D,20150522,000000,15.7137,15.8703,15.6916,15.8386,1369306.1763606,0
+PBI.US,D,20150526,000000,15.8146,15.83,15.6791,15.7743,3208195.6881824,0
+PBI.US,D,20150527,000000,15.7608,15.8597,15.7176,15.7541,1708379.6559484,0
+PBI.US,D,20150528,000000,15.7109,15.7541,15.3862,15.4457,2293802.1744398,0
+PBI.US,D,20150529,000000,15.4266,15.4678,15.148,15.1777,3187843.9294958,0
+PBI.US,D,20150601,000000,15.1978,15.3007,15.0788,15.1978,1946629.2175088,0
+PBI.US,D,20150602,000000,15.1423,15.3084,15.1345,15.2133,1534823.8888688,0
+PBI.US,D,20150603,000000,15.2738,15.4111,15.2257,15.2334,1235286.8939932,0
+PBI.US,D,20150604,000000,15.1826,15.2805,15.0586,15.0922,1330881.5479211,0
+PBI.US,D,20150605,000000,15.051,15.1777,14.9319,15.1567,1940466.1190677,0
+PBI.US,D,20150608,000000,15.148,15.1777,15.0663,15.1191,1596946.2554526,0
+PBI.US,D,20150609,000000,15.1124,15.1345,14.9962,15.0097,1023429.3440173,0
+PBI.US,D,20150610,000000,15.0097,15.4678,14.9683,15.3007,2417162.0032704,0
+PBI.US,D,20150611,000000,15.3929,15.5946,15.3785,15.4111,2042718.3768014,0
+PBI.US,D,20150612,000000,15.3218,15.3651,15.0999,15.0999,1300793.7594,0
+PBI.US,D,20150615,000000,15.2133,15.2507,14.8934,14.9808,2070325.3099874,0
+PBI.US,D,20150616,000000,14.9626,15.0586,14.9387,15.0154,1242628.4767984,0
+PBI.US,D,20150617,000000,15.0461,15.1423,15.0154,15.074,1154087.0309682,0
+PBI.US,D,20150618,000000,15.1258,15.3218,15.0922,15.2383,1144152.1579237,0
+PBI.US,D,20150619,000000,15.2661,15.3651,15.2037,15.2661,2025551.2326641,0
+PBI.US,D,20150622,000000,15.3295,15.3295,15.1978,15.2257,870025.45135045,0
+PBI.US,D,20150623,000000,15.2133,15.4054,15.1777,15.3698,1682409.2752541,0
+PBI.US,D,20150624,000000,15.3429,15.3862,15.0999,15.1124,1684337.3256447,0
+PBI.US,D,20150625,000000,15.1067,15.1124,14.8579,14.8866,1725658.1939259,0
+PBI.US,D,20150626,000000,14.8713,14.9683,14.8003,14.926,2825464.1517998,0
+PBI.US,D,20150629,000000,14.8646,14.9387,14.6965,14.7109,3266164.2097021,0
+PBI.US,D,20150630,000000,14.8406,14.8992,14.4401,14.4535,3380543.8211081,0
+PBI.US,D,20150701,000000,14.5188,14.6216,14.343,14.4535,3460385.0957099,0
+PBI.US,D,20150702,000000,14.585,14.6773,14.393,14.5111,1390916.5813336,0
+PBI.US,D,20150706,000000,14.3642,14.5591,14.3565,14.4861,1607888.8783773,0
+PBI.US,D,20150707,000000,14.4756,14.6773,14.2863,14.6542,2446526.2523632,0
+PBI.US,D,20150708,000000,14.5658,14.6341,14.3286,14.3334,1367454.1236366,0
+PBI.US,D,20150709,000000,14.4804,14.5437,14.343,14.3978,1392361.5780627,0
+PBI.US,D,20150710,000000,14.5658,14.684,14.4688,14.6418,1422158.9097485,0
+PBI.US,D,20150713,000000,14.7734,14.7734,14.5803,14.684,1311446.9665533,0
+PBI.US,D,20150714,000000,14.7109,14.8493,14.6773,14.83,1449176.6007524,0
+PBI.US,D,20150715,000000,14.8338,14.8338,14.7253,14.7955,1225777.8160945,0
+PBI.US,D,20150716,000000,14.8866,14.926,14.8003,14.8224,1045818.4648068,0
+PBI.US,D,20150717,000000,14.8079,14.8646,14.5803,14.6475,1108014.7469293,0
+PBI.US,D,20150720,000000,14.684,14.781,14.6283,14.7331,1297481.093988,0
+PBI.US,D,20150721,000000,14.6773,14.7166,14.1817,14.2863,2052043.1863854,0
+PBI.US,D,20150722,000000,14.2594,14.7483,14.2383,14.6341,2475756.2042093,0
+PBI.US,D,20150723,000000,14.6418,14.6773,14.5111,14.538,1651368.9132406,0
+PBI.US,D,20150724,000000,14.5322,14.5524,14.0366,14.1068,4045490.0897039,0
+PBI.US,D,20150727,000000,14.0664,14.148,13.9742,14.0856,1900443.457502,0
+PBI.US,D,20150728,000000,14.197,14.4054,14.0856,14.3017,1929091.4546138,0
+PBI.US,D,20150729,000000,14.2671,14.5437,14.1893,14.4266,2531511.4238226,0
+PBI.US,D,20150730,000000,14.3334,14.7483,14.0078,14.2057,3803615.5435537,0
+PBI.US,D,20150731,000000,14.2671,14.5803,14.121,14.5322,4995710.7773911,0
+PBI.US,D,20150803,000000,14.5322,14.5437,14.0078,14.1345,3587863.3734313,0
+PBI.US,D,20150804,000000,14.148,14.4112,14.1278,14.2863,2896439.7260092,0
+PBI.US,D,20150805,000000,14.4112,14.5658,14.3286,14.3642,1415250.4095366,0
+PBI.US,D,20150806,000000,14.3642,14.5322,14.2326,14.4939,2345380.6455825,0
+PBI.US,D,20150807,000000,14.4612,14.4756,14.2863,14.3863,2073781.6422212,0
+PBI.US,D,20150810,000000,14.4401,14.6897,14.4401,14.6773,2243237.6995609,0
+PBI.US,D,20150811,000000,14.5437,14.83,14.5322,14.8156,3698936.5658088,0
+PBI.US,D,20150812,000000,14.7869,14.926,14.6475,14.8866,4211346.147988,0
+PBI.US,D,20150813,000000,14.8646,14.926,14.7416,14.7532,1679296.4941158,0
+PBI.US,D,20150814,000000,14.8406,14.8992,14.7483,14.8079,1586004.6735918,0
+PBI.US,D,20150817,000000,14.757,15.0029,14.6773,14.9319,1775327.3538286,0
+PBI.US,D,20150818,000000,14.9683,15.0327,14.8493,14.9193,2067161.5167167,0
+PBI.US,D,20150819,000000,14.904,15.0586,14.756,14.8397,1859301.6522161,0
+PBI.US,D,20150820,000000,14.7291,14.7704,14.5399,14.5544,2325268.3315988,0
+PBI.US,D,20150821,000000,14.4112,14.512,14.0991,14.1048,2572884.3453001,0
+PBI.US,D,20150824,000000,13.4122,13.9012,13.2288,13.4813,4411640.6009394,0
+PBI.US,D,20150825,000000,13.8609,13.8609,13.1874,13.1874,3710329.9694134,0
+PBI.US,D,20150826,000000,13.4257,13.4603,13.0233,13.418,4034150.8214235,0
+PBI.US,D,20150827,000000,13.5237,14.0991,13.5169,14.0117,3869315.0057868,0
+PBI.US,D,20150828,000000,13.9299,14.0914,13.8801,13.9789,1795223.1265157,0
+PBI.US,D,20150831,000000,13.9174,14.0991,13.7446,13.8801,2741145.2612529,0
+PBI.US,D,20150901,000000,13.6149,13.7273,13.4046,13.5169,2370079.8872235,0
+PBI.US,D,20150902,000000,13.6264,13.734,13.5169,13.7273,1764682.4751867,0
+PBI.US,D,20150903,000000,13.7753,13.9299,13.6859,13.8935,2685486.8605847,0
+PBI.US,D,20150904,000000,13.6774,13.7753,13.4958,13.5928,1829048.3345306,0
+PBI.US,D,20150908,000000,13.8464,14.1529,13.7898,14.1384,2438158.180527,0
+PBI.US,D,20150909,000000,14.3152,14.4054,13.9645,13.9924,5012039.8650681,0
+PBI.US,D,20150910,000000,14.0001,14.2661,13.9224,14.1874,2642013.0721048,0
+PBI.US,D,20150911,000000,14.126,14.3498,14.0001,14.3152,2945372.8537162,0
+PBI.US,D,20150914,000000,14.3651,14.3863,14.2661,14.3286,2658229.724878,0
+PBI.US,D,20150915,000000,14.4112,14.7003,14.343,14.6091,2594149.1170496,0
+PBI.US,D,20150916,000000,14.6437,14.8694,14.5611,14.7513,2955218.1952631,0
+PBI.US,D,20150917,000000,14.7291,14.9703,14.6178,14.7214,2629550.4958484,0
+PBI.US,D,20150918,000000,14.5399,14.6811,14.2863,14.4199,5686090.2376955,0
+PBI.US,D,20150921,000000,14.4631,14.6178,14.2796,14.3219,3401493.1504881,0
+PBI.US,D,20150922,000000,14.1115,14.1691,13.9079,14.0414,2496960.5942513,0
+PBI.US,D,20150923,000000,14.0213,14.1529,13.9376,14.0001,2095527.3855046,0
+PBI.US,D,20150924,000000,13.9079,14.075,13.8541,13.9876,3656902.5687385,0
+PBI.US,D,20150925,000000,14.0491,14.1462,13.8858,14.0991,2627259.1141476,0
+PBI.US,D,20150928,000000,14.0491,14.0692,13.6774,13.7898,2896892.5888169,0
+PBI.US,D,20150929,000000,13.7965,13.8387,13.3565,13.5102,3090656.4477614,0
+PBI.US,D,20150930,000000,13.6649,13.9174,13.6207,13.9079,3343836.9481463,0
+PBI.US,D,20151001,000000,13.9376,13.9511,13.5928,13.6581,2525784.5311664,0
+PBI.US,D,20151002,000000,13.5045,13.8272,13.4257,13.8272,1496947.9011183,0
+PBI.US,D,20151005,000000,13.8935,14.295,13.8935,14.2796,1558321.7427393,0
+PBI.US,D,20151006,000000,14.2518,14.3651,14.2182,14.2661,1958633.7256378,0
+PBI.US,D,20151007,000000,14.3565,14.5678,14.3104,14.5399,1776222.6688048,0
+PBI.US,D,20151008,000000,14.5034,14.6245,14.4112,14.6091,1711164.5019501,0
+PBI.US,D,20151009,000000,14.6245,14.7513,14.5467,14.5823,1624678.1163095,0
+PBI.US,D,20151012,000000,14.5678,14.6379,14.5034,14.5755,771247.22393725,0
+PBI.US,D,20151013,000000,14.4871,14.6811,14.4814,14.5275,1232925.7610094,0
+PBI.US,D,20151014,000000,14.5332,14.6648,14.3978,14.441,1270885.033874,0
+PBI.US,D,20151015,000000,14.4871,14.5823,14.3017,14.5823,1095062.8706277,0
+PBI.US,D,20151016,000000,14.6245,14.6571,14.441,14.5755,1281447.6684658,0
+PBI.US,D,20151019,000000,14.4871,14.6494,14.4352,14.6379,949204.60929547,0
+PBI.US,D,20151020,000000,14.5937,14.8204,14.5544,14.7129,2526292.5703622,0
+PBI.US,D,20151021,000000,14.756,14.8051,14.4765,14.4814,1755121.3440917,0
+PBI.US,D,20151022,000000,14.5467,14.8051,14.4814,14.7003,1338248.1162605,0
+PBI.US,D,20151023,000000,14.8464,14.9175,14.7214,14.8694,1356231.4545158,0
+PBI.US,D,20151026,000000,14.8762,14.9252,14.708,14.7513,1061665.5398862,0
+PBI.US,D,20151027,000000,14.6571,14.7368,14.4276,14.5034,1701461.7861612,0
+PBI.US,D,20151028,000000,14.5467,14.8694,14.4958,14.7849,1748984.2722487,0
+PBI.US,D,20151029,000000,13.831,14.4352,13.831,14.0827,3715039.742614,0
+PBI.US,D,20151030,000000,14.1384,14.6648,14.1384,14.4698,2454574.7175739,0
+PBI.US,D,20151102,000000,14.4698,15.051,14.4199,14.9673,2640324.4664172,0
+PBI.US,D,20151103,000000,14.9367,15.1258,14.856,15.0144,2358150.335697,0
+PBI.US,D,20151104,000000,15.0384,15.0788,14.7617,14.7973,1006098.7528436,0
+PBI.US,D,20151105,000000,14.7445,14.832,14.6178,14.7973,1154429.5409998,0
+PBI.US,D,20151106,000000,14.7129,15.0452,14.5823,14.904,2333974.7492108,0
+PBI.US,D,20151109,000000,14.904,14.9367,14.6245,14.8271,2045140.9325569,0
+PBI.US,D,20151110,000000,14.7926,14.904,14.7291,14.904,1682193.7750214,0
+PBI.US,D,20151111,000000,14.9789,14.9789,14.7973,14.8464,1248621.8818196,0
+PBI.US,D,20151112,000000,14.7617,14.856,14.6091,14.6245,1647797.022911,0
+PBI.US,D,20151113,000000,14.5823,14.6245,14.3718,14.3863,1062948.1306428,0
+PBI.US,D,20151116,000000,14.3651,14.6091,14.3152,14.5823,1059382.4866968,0
+PBI.US,D,20151117,000000,14.6379,14.8051,14.5207,14.5544,2047689.4570475,0
+PBI.US,D,20151118,000000,14.6427,14.8934,14.6158,14.8704,2176996.8840865,0
+PBI.US,D,20151119,000000,14.8704,14.926,14.708,14.8704,1100870.96627,0
+PBI.US,D,20151120,000000,14.9636,15.049,14.8934,15.0174,1850297.4903213,0
+PBI.US,D,20151123,000000,15.026,15.0539,14.8771,14.9387,1140895.7099636,0
+PBI.US,D,20151124,000000,14.8473,14.9683,14.6725,14.9636,1739088.9596334,0
+PBI.US,D,20151125,000000,14.9683,14.9962,14.7849,14.9319,1072443.6747106,0
+PBI.US,D,20151127,000000,14.9387,15.0049,14.7936,14.8934,684225.73143875,0
+PBI.US,D,20151130,000000,14.9319,15.3795,14.8473,15.2729,4002258.8691188,0
+PBI.US,D,20151201,000000,15.294,15.3862,14.9905,15.0885,2419930.1922492,0
+PBI.US,D,20151202,000000,15.0961,15.1297,14.708,14.7513,1861121.4319585,0
+PBI.US,D,20151203,000000,14.8128,14.8329,14.538,14.6802,3241496.1999788,0
+PBI.US,D,20151204,000000,14.6994,14.9193,14.6225,14.9049,2149560.6853845,0
+PBI.US,D,20151207,000000,14.806,14.8473,14.4458,14.6072,2743273.1959173,0
+PBI.US,D,20151208,000000,14.4602,14.6725,14.3132,14.3834,2383334.7131275,0
+PBI.US,D,20151209,000000,14.3316,14.4679,13.9511,14.0058,4780962.1928931,0
+PBI.US,D,20151210,000000,14.0347,14.221,13.9511,14.1203,2241624.0504758,0
+PBI.US,D,20151211,000000,13.8454,14.0001,13.7801,13.8522,2436513.2995242,0
+PBI.US,D,20151214,000000,13.8368,13.8676,13.5189,13.662,3218891.5789567,0
+PBI.US,D,20151215,000000,13.7111,14.0058,13.6946,13.8676,1821871.2398258,0
+PBI.US,D,20151216,000000,14.0058,14.1778,13.8676,14.148,2034152.5028196,0
+PBI.US,D,20151217,000000,14.148,14.2133,13.8368,14.0126,1768835.2791869,0
+PBI.US,D,20151218,000000,13.9291,14.0759,13.8723,13.9164,5024073.5229871,0
+PBI.US,D,20151221,000000,14.0347,14.1278,13.8599,14.0423,2204436.2059803,0
+PBI.US,D,20151222,000000,14.0587,14.2614,13.9722,14.2546,1648576.7797914,0
+PBI.US,D,20151223,000000,14.3316,14.6158,14.2768,14.5813,1535195.5486903,0
+PBI.US,D,20151224,000000,14.5736,14.6802,14.5322,14.5927,636477.3344793,0
+PBI.US,D,20151228,000000,14.538,14.5524,14.2575,14.5245,1501329.7391822,0
+PBI.US,D,20151229,000000,14.586,14.8329,14.4381,14.806,1592517.569512,0
+PBI.US,D,20151230,000000,14.7617,14.8397,14.7129,14.7214,1213320.4451576,0
+PBI.US,D,20151231,000000,14.7129,14.7617,14.5947,14.5995,1727565.4230381,0
+PBI.US,D,20160104,000000,14.3757,14.4381,14.2133,14.4093,2158848.0166669,0
+PBI.US,D,20160105,000000,14.4246,14.4929,14.3132,14.4093,1388514.8468566,0
+PBI.US,D,20160106,000000,14.1893,14.369,14.1278,14.2614,2534946.9347779,0
+PBI.US,D,20160107,000000,13.9876,14.1135,13.6687,13.7379,3824627.3367694,0
+PBI.US,D,20160108,000000,13.7734,13.8253,13.2163,13.2441,4805106.5474614,0
+PBI.US,D,20160111,000000,13.3133,13.4699,13.2192,13.4334,3766812.8927108,0
+PBI.US,D,20160112,000000,13.5765,13.5966,13.2633,13.4401,2452667.4884617,0
+PBI.US,D,20160113,000000,13.4843,13.6044,13.1164,13.1433,2304484.531383,0
+PBI.US,D,20160114,000000,13.1654,13.2441,12.9906,13.1519,3692313.3171125,0
+PBI.US,D,20160115,000000,12.8215,13.1164,12.785,13.0452,2621958.0166371,0
+PBI.US,D,20160119,000000,13.1788,13.1942,12.8907,13.0452,2387720.7154472,0
+PBI.US,D,20160120,000000,12.8215,12.9828,12.5449,12.8474,4892269.6246539,0
+PBI.US,D,20160121,000000,12.883,13.0808,12.7908,12.9761,2674968.9917419,0
+PBI.US,D,20160122,000000,13.1433,13.3911,13.1087,13.2441,1940167.333721,0
+PBI.US,D,20160125,000000,13.2566,13.2864,13.0597,13.1241,1843775.2248259,0
+PBI.US,D,20160126,000000,13.1654,13.492,13.1491,13.4843,1788513.4695135,0
+PBI.US,D,20160127,000000,13.4843,13.5966,13.3278,13.4631,2126033.6817239,0
+PBI.US,D,20160128,000000,13.5544,13.6389,13.4065,13.4997,1985440.0806648,0
+PBI.US,D,20160129,000000,13.5966,13.8599,13.5611,13.8454,3320925.213266,0
+PBI.US,D,20160201,000000,13.7196,13.8723,13.6312,13.7504,3348822.6032873,0
+PBI.US,D,20160202,000000,12.7274,12.7274,11.7073,11.8445,8362099.2522993,0
+PBI.US,D,20160203,000000,11.9781,12.2547,11.9225,12.1203,4944704.8914075,0
+PBI.US,D,20160204,000000,12.1203,12.6851,12.0972,12.4575,4156365.4799356,0
+PBI.US,D,20160205,000000,12.4314,12.4872,12.2096,12.2403,3196222.4119711,0
+PBI.US,D,20160208,000000,12.0837,12.0972,11.737,11.8926,2545608.4704426,0
+PBI.US,D,20160209,000000,11.9301,11.9926,11.7505,11.7812,3666492.8496235,0
+PBI.US,D,20160210,000000,11.9926,12.1145,11.908,11.9541,2742976.4926985,0
+PBI.US,D,20160211,000000,11.7678,11.8562,11.4834,11.6399,2480603.3978482,0
+PBI.US,D,20160212,000000,11.8081,12.0541,11.6823,11.9359,1651115.9347067,0
+PBI.US,D,20160216,000000,12.1049,12.2009,11.9541,12.1271,2323907.6610477,0
+PBI.US,D,20160217,000000,12.2537,12.6141,12.1654,12.5526,2668653.8979676,0
+PBI.US,D,20160218,000000,12.5795,12.6169,12.4728,12.5045,3982391.2051577,0
+PBI.US,D,20160219,000000,12.4728,12.6111,12.3883,12.5795,1907709.0426406,0
+PBI.US,D,20160222,000000,12.7254,12.8551,12.5583,12.6602,2840079.6482549,0
+PBI.US,D,20160223,000000,12.6486,12.7744,12.5746,12.6764,2198662.4654475,0
+PBI.US,D,20160224,000000,12.5333,12.6764,12.3085,12.6602,2284583.5533764,0
+PBI.US,D,20160225,000000,12.6764,12.7677,12.5333,12.761,1915735.645509,0
+PBI.US,D,20160226,000000,12.8234,13.0223,12.7744,12.8964,2088420.0420826,0
+PBI.US,D,20160229,000000,12.8685,13.1673,12.811,12.9541,2659215.6124157,0
+PBI.US,D,20160301,000000,13.0895,13.3642,13.0059,13.3171,1958739.9141584,0
+PBI.US,D,20160302,000000,13.2653,13.4122,13.2182,13.4046,1746156.7426261,0
+PBI.US,D,20160303,000000,13.4257,13.7397,13.4046,13.7205,2106666.7695113,0
+PBI.US,D,20160304,000000,13.7523,14.1048,13.7043,13.9483,3257043.4486476,0
+PBI.US,D,20160307,000000,13.8878,14.3622,13.832,14.3478,2666184.4943355,0
+PBI.US,D,20160308,000000,14.2469,14.2614,13.8829,13.9559,2876584.5548152,0
+PBI.US,D,20160309,000000,14.0193,14.198,13.904,14.1711,1741570.8560327,0
+PBI.US,D,20160310,000000,14.3132,14.5285,14.198,14.4478,4073594.6514464,0
+PBI.US,D,20160311,000000,14.5563,14.6542,14.4266,14.6129,2235410.9809664,0
+PBI.US,D,20160314,000000,14.4958,14.6005,14.3316,14.4478,2192511.8597735,0
+PBI.US,D,20160315,000000,14.3316,14.3978,14.1538,14.392,1732136.7347365,0
+PBI.US,D,20160316,000000,14.3699,14.7089,14.3316,14.6706,1678696.8412944,0
+PBI.US,D,20160317,000000,14.6475,15.1249,14.6043,15.0711,2167303.5378728,0
+PBI.US,D,20160318,000000,15.1114,15.2623,14.9982,15.1978,4404825.7964807,0
+PBI.US,D,20160321,000000,15.1557,15.2412,15.0759,15.1911,1552148.233659,0
+PBI.US,D,20160322,000000,15.0625,15.2055,14.9472,15.1336,1486439.4018506,0
+PBI.US,D,20160323,000000,15.1057,15.1336,14.4401,14.8704,2920481.0152489,0
+PBI.US,D,20160324,000000,14.7273,14.9387,14.5813,14.9387,1610449.8956349,0
+PBI.US,D,20160328,000000,14.9559,15.0433,14.8857,14.975,1043314.7060651,0
+PBI.US,D,20160329,000000,14.8857,15.1557,14.7926,15.1181,1475127.2012322,0
+PBI.US,D,20160330,000000,15.2055,15.3641,15.1154,15.1719,1664440.5118937,0
+PBI.US,D,20160331,000000,15.1911,15.4409,15.1844,15.3977,2290401.018594,0
+PBI.US,D,20160401,000000,15.2412,15.4121,15.1336,15.3977,1671281.3429505,0
+PBI.US,D,20160404,000000,15.3641,15.4054,15.2143,15.2776,1750945.636685,0
+PBI.US,D,20160405,000000,15.1249,15.2344,15.0759,15.098,2626960.3288009,0
+PBI.US,D,20160406,000000,15.0912,15.1844,14.9135,15.1844,1467692.9637377,0
+PBI.US,D,20160407,000000,15.098,15.098,14.857,14.9559,1397141.1025463,0
+PBI.US,D,20160408,000000,15.1057,15.2546,15.0278,15.0711,975275.9731907,0
+PBI.US,D,20160411,000000,15.148,15.3267,15.0278,15.0375,2066568.110279,0
+PBI.US,D,20160412,000000,15.0278,15.1844,14.9693,15.0192,2820201.5736546,0
+PBI.US,D,20160413,000000,15.1634,15.5063,15.1634,15.4937,1871009.4571263,0
+PBI.US,D,20160414,000000,15.4861,15.5149,15.3496,15.3775,1205865.3863846,0
+PBI.US,D,20160415,000000,15.3977,15.4688,15.2882,15.4121,1032506.3803869,0
+PBI.US,D,20160418,000000,15.32,15.5398,15.2507,15.5149,1101795.4310363,0
+PBI.US,D,20160419,000000,15.5475,15.5927,15.3738,15.4352,1661279.8418148,0
+PBI.US,D,20160420,000000,15.4688,15.5552,15.4121,15.4861,1859398.4711612,0
+PBI.US,D,20160421,000000,15.4602,15.4602,15.22,15.2267,1555423.4207697,0
+PBI.US,D,20160422,000000,15.2267,15.4284,15.1557,15.3641,2263700.8520876,0
+PBI.US,D,20160425,000000,15.3419,15.3419,15.0912,15.148,981926.28954909,0
+PBI.US,D,20160426,000000,15.2055,15.2267,15.0759,15.2055,2227568.6464127,0
+PBI.US,D,20160427,000000,15.2055,15.3775,15.1211,15.3641,1806337.5249881,0
+PBI.US,D,20160428,000000,15.2267,15.4323,15.1672,15.2143,1329318.9109685,0
+PBI.US,D,20160429,000000,15.2055,15.2546,14.8992,14.9915,1906145.364624,0
+PBI.US,D,20160502,000000,15.0625,15.1249,14.9135,14.9646,3410279.7300225,0
+PBI.US,D,20160503,000000,14.2335,14.4343,13.4122,13.5324,6903680.0860131,0
+PBI.US,D,20160504,000000,13.4612,13.6245,13.2259,13.37,5030935.1753224,0
+PBI.US,D,20160505,000000,13.418,13.5256,13.1827,13.1903,3393251.0473872,0
+PBI.US,D,20160506,000000,13.1548,13.2336,13.0175,13.1192,2711571.758311,0
+PBI.US,D,20160509,000000,13.103,13.1318,12.98,13.03,2645628.6871194,0
+PBI.US,D,20160510,000000,13.0895,13.3171,13.0684,13.3095,2169379.419341,0
+PBI.US,D,20160511,000000,13.2548,13.3171,13.1192,13.1192,1930287.6370647,0
+PBI.US,D,20160512,000000,13.174,13.2336,12.9243,12.9675,3002097.3038444,0
+PBI.US,D,20160513,000000,12.9675,13.0357,12.7476,12.7677,2759815.7016992,0
+PBI.US,D,20160516,000000,12.8033,13.0223,12.8033,12.9329,2399382.7135446,0
+PBI.US,D,20160517,000000,12.8964,13.1269,12.8964,12.9838,3187096.4455972,0
+PBI.US,D,20160518,000000,12.9598,13.1107,12.7552,12.7955,2741663.7110879,0
+PBI.US,D,20160519,000000,12.7821,12.8618,12.5669,12.6764,2052389.8606727,0
+PBI.US,D,20160520,000000,12.7821,12.8907,12.7254,12.7955,1992926.3713556,0
+PBI.US,D,20160523,000000,12.7955,12.8743,12.6629,12.7552,2357217.5424195,0
+PBI.US,D,20160524,000000,12.8321,12.9944,12.7744,12.9598,3072309.778196,0
+PBI.US,D,20160525,000000,13.0549,13.3421,12.9656,13.2057,4265932.2528125,0
+PBI.US,D,20160526,000000,13.275,13.3421,13.174,13.2672,3227207.5975964,0
+PBI.US,D,20160527,000000,13.2557,13.4766,13.2557,13.3998,2123002.1035719,0
+PBI.US,D,20160531,000000,13.4285,13.562,13.3488,13.4564,3591835.0323083,0
+PBI.US,D,20160601,000000,13.3844,13.5159,13.2346,13.5082,2770717.7231308,0
+PBI.US,D,20160602,000000,13.4661,13.6946,13.3488,13.6822,2120377.5814147,0
+PBI.US,D,20160603,000000,13.6687,13.7427,13.5371,13.7111,2122561.7335313,0
+PBI.US,D,20160606,000000,13.7437,13.832,13.6735,13.7898,1581943.4832171,0
+PBI.US,D,20160607,000000,13.8138,13.8771,13.7254,13.7696,2357116.5592186,0
+PBI.US,D,20160608,000000,13.8272,13.8888,13.733,13.7437,2802121.4164543,0
+PBI.US,D,20160609,000000,13.6889,13.6889,13.566,13.6294,1421921.5471735,0
+PBI.US,D,20160610,000000,13.5082,13.5082,13.3719,13.4151,935114.85012291,0
+PBI.US,D,20160613,000000,13.3488,13.442,13.1673,13.1913,1507415.7988928,0
+PBI.US,D,20160614,000000,13.1269,13.2413,12.9455,13.0097,1866306.9713733,0
+PBI.US,D,20160615,000000,13.004,13.1318,12.9512,12.9589,1983563.0424064,0
+PBI.US,D,20160616,000000,12.8944,12.9021,12.6957,12.8733,1370653.3130806,0
+PBI.US,D,20160617,000000,12.9021,13.0712,12.8436,12.9512,3886847.5633621,0
+PBI.US,D,20160620,000000,13.1107,13.2346,12.9819,12.9963,1536196.0111231,0
+PBI.US,D,20160621,000000,13.0156,13.0751,12.93,13.0213,1289204.6357773,0
+PBI.US,D,20160622,000000,13.004,13.1318,12.93,12.9455,1597897.7878807,0
+PBI.US,D,20160623,000000,13.103,13.198,13.0617,13.1461,1545826.8935012,0
+PBI.US,D,20160624,000000,12.5689,12.786,12.3527,12.3527,5313075.9919969,0
+PBI.US,D,20160627,000000,12.1626,12.2067,11.7611,11.8321,2823155.0720123,0
+PBI.US,D,20160628,000000,12.0137,12.3066,11.9916,12.2893,3093717.1757034,0
+PBI.US,D,20160629,000000,12.4526,12.7341,12.3969,12.6851,2882364.5417315,0
+PBI.US,D,20160630,000000,12.713,12.858,12.5814,12.858,1834130.8086167,0
+PBI.US,D,20160701,000000,12.8292,12.9589,12.7648,12.8513,1454956.5876689,0
+PBI.US,D,20160705,000000,12.7706,12.8004,12.4142,12.4815,2280987.7185764,0
+PBI.US,D,20160706,000000,12.3604,12.4401,12.1952,12.4247,3189524.2066722,0
+PBI.US,D,20160707,000000,12.4593,12.6553,12.4556,12.5121,1508741.0732703,0
+PBI.US,D,20160708,000000,12.6851,12.8792,12.6486,12.858,1677204.9966886,0
+PBI.US,D,20160711,000000,12.9137,13.0953,12.9021,12.9963,1592297.9050236,0
+PBI.US,D,20160712,000000,13.1269,13.4948,13.0953,13.392,2127730.6159231,0
+PBI.US,D,20160713,000000,13.4218,13.5294,13.1942,13.4343,3206492.5075998,0
+PBI.US,D,20160714,000000,13.5727,13.733,13.5227,13.6015,2396924.7616156,0
+PBI.US,D,20160715,000000,13.6553,13.6735,13.5159,13.6168,1597178.412708,0
+PBI.US,D,20160718,000000,13.6217,13.7254,13.6217,13.6687,1051607.8212985,0
+PBI.US,D,20160719,000000,13.6217,13.6649,13.4871,13.5371,1421916.3418539,0
+PBI.US,D,20160720,000000,13.5515,13.6822,13.4804,13.6294,1339663.9631997,0
+PBI.US,D,20160721,000000,13.5861,13.7254,13.5159,13.5727,1650857.750853,0
+PBI.US,D,20160722,000000,13.5813,13.6168,13.4564,13.5813,1452768.2712966,0
+PBI.US,D,20160725,000000,13.5813,13.6735,13.5458,13.6217,1333159.3957909,0
+PBI.US,D,20160726,000000,13.637,13.7936,13.6217,13.7696,1743915.3319936,0
+PBI.US,D,20160727,000000,13.7898,13.8973,13.6946,13.7743,1853031.3241907,0
+PBI.US,D,20160728,000000,13.7196,13.855,13.6418,13.8483,1476875.1475638,0
+PBI.US,D,20160729,000000,13.8272,13.9636,13.7033,13.9502,5446595.5636799,0
+PBI.US,D,20160801,000000,13.9569,13.9569,13.6889,13.7696,3380385.5793914,0
+PBI.US,D,20160802,000000,13.4718,13.661,13.004,13.0674,3706976.7025082,0
+PBI.US,D,20160803,000000,13.029,13.1067,12.8944,13.004,2510496.5074152,0
+PBI.US,D,20160804,000000,13.029,13.2672,13.029,13.2192,2458713.9877431,0
+PBI.US,D,20160805,000000,13.275,13.5082,13.2624,13.4487,1631459.6067226,0
+PBI.US,D,20160808,000000,13.4661,13.5727,13.4218,13.4487,1192485.6328094,0
+PBI.US,D,20160809,000000,13.4487,13.5458,13.2557,13.3719,1692457.6242663,0
+PBI.US,D,20160810,000000,13.3844,13.4257,13.2922,13.3066,1415119.2354819,0
+PBI.US,D,20160811,000000,13.3488,13.4075,13.2922,13.3421,1377748.1637354,0
+PBI.US,D,20160812,000000,13.3123,13.3844,13.275,13.3268,1184564.1773977,0
+PBI.US,D,20160815,000000,13.3488,13.5371,13.3488,13.4487,1288752.8140335,0
+PBI.US,D,20160816,000000,13.3998,13.4285,13.3268,13.3786,1061329.2762382,0
+PBI.US,D,20160817,000000,13.3786,13.442,13.3181,13.4343,2116151.9029398,0
+PBI.US,D,20160818,000000,13.4401,13.5717,13.4132,13.4938,1865054.5714704,0
+PBI.US,D,20160819,000000,13.4401,13.5361,13.3584,13.4055,1555112.1426558,0
+PBI.US,D,20160822,000000,13.37,13.4093,13.223,13.4055,1211398.6411505,0
+PBI.US,D,20160823,000000,13.4699,13.5448,13.4362,13.5082,1335049.9678803,0
+PBI.US,D,20160824,000000,13.5217,13.5813,13.4938,13.5284,1572105.4291176,0
+PBI.US,D,20160825,000000,13.5015,13.5573,13.4468,13.5448,1315005.3230518,0
+PBI.US,D,20160826,000000,13.5861,13.7273,13.5813,13.6956,3680796.0269008,0
+PBI.US,D,20160829,000000,13.7033,13.7955,13.6168,13.637,2051153.0767288,0
+PBI.US,D,20160830,000000,13.662,13.7753,13.6294,13.7706,1584774.1360315,0
+PBI.US,D,20160831,000000,13.7619,13.784,13.6053,13.6899,2676989.696822,0
+PBI.US,D,20160901,000000,13.7118,13.8291,13.5813,13.8157,1850603.5631156,0
+PBI.US,D,20160902,000000,13.8579,13.9386,13.7302,13.7984,1945425.7476104,0
+PBI.US,D,20160906,000000,13.8349,13.8848,13.5717,13.6899,1515409.0877154,0
+PBI.US,D,20160907,000000,13.662,13.7273,13.6015,13.6553,1436263.243816,0
+PBI.US,D,20160908,000000,13.6217,13.6466,13.5082,13.5217,1506282.0802775,0
+PBI.US,D,20160909,000000,13.4132,13.4468,12.9761,12.9761,1823237.1156965,0
+PBI.US,D,20160912,000000,12.8436,13.1903,12.8224,13.1289,2020129.3717383,0
+PBI.US,D,20160913,000000,13.0405,13.1942,12.8658,12.9761,2191099.1360261,0
+PBI.US,D,20160914,000000,12.9598,13.0405,12.7572,12.8503,1964416.835746,0
+PBI.US,D,20160915,000000,12.8282,13.0626,12.8147,13.0107,1513591.3901009,0
+PBI.US,D,20160916,000000,12.9598,12.9828,12.8282,12.8868,2412853.0396813,0
+PBI.US,D,20160919,000000,12.9828,13.0654,12.8658,12.9598,1555435.9135368,0
+PBI.US,D,20160920,000000,13.0405,13.0482,12.7917,12.7994,1256241.4286928,0
+PBI.US,D,20160921,000000,12.8792,12.9598,12.6602,12.8436,2328693.431915,0
+PBI.US,D,20160922,000000,12.9455,13.0482,12.8944,13.005,1396419.6452457,0
+PBI.US,D,20160923,000000,12.9973,13.0597,12.9455,12.9665,1516812.4418875,0
+PBI.US,D,20160926,000000,12.9137,12.9396,12.8061,12.8436,1692595.0447047,0
+PBI.US,D,20160927,000000,12.8224,12.9598,12.8224,12.8944,1406003.6797471,0
+PBI.US,D,20160928,000000,12.9137,13.102,12.8907,13.0973,1197350.524535,0
+PBI.US,D,20160929,000000,13.0626,13.2364,13.0309,13.1212,2124226.3947487,0
+PBI.US,D,20160930,000000,13.2153,13.3086,13.1212,13.2528,1626321.9562485,0
+PBI.US,D,20161003,000000,13.2086,13.2451,13.1125,13.1702,1061112.7349416,0
+PBI.US,D,20161004,000000,13.1778,13.2451,12.9522,13.005,1047259.2972802,0
+PBI.US,D,20161005,000000,13.0694,13.1125,12.907,12.93,1217896.9621757,0
+PBI.US,D,20161006,000000,12.93,13.0846,12.8551,13.005,1394074.1282207,0
+PBI.US,D,20161007,000000,12.9906,13.005,12.8224,12.8282,1033556.813888,0
+PBI.US,D,20161010,000000,12.8944,12.9761,12.8503,12.858,1227544.5015766,0
+PBI.US,D,20161011,000000,12.8282,12.8658,12.6034,12.6908,1466060.575502,0
+PBI.US,D,20161012,000000,12.6966,12.7177,12.5958,12.7033,988936.81402582,0
+PBI.US,D,20161013,000000,12.6034,12.6159,12.3393,12.3547,1624647.9254557,0
+PBI.US,D,20161014,000000,12.4046,12.5564,12.347,12.3826,781132.12591326,0
+PBI.US,D,20161017,000000,12.3826,12.59,12.3421,12.4277,1068127.423674,0
+PBI.US,D,20161018,000000,12.5526,12.6092,12.4987,12.565,835295.55878385,0
+PBI.US,D,20161019,000000,12.5862,12.7773,12.5728,12.6477,1439456.1868767,0
+PBI.US,D,20161020,000000,12.6092,12.6477,12.5094,12.5449,1069524.5314625,0
+PBI.US,D,20161021,000000,12.4633,12.6236,12.419,12.5161,1733811.8065932,0
+PBI.US,D,20161024,000000,12.6092,12.7495,12.5785,12.641,1059604.2333131,0
+PBI.US,D,20161025,000000,12.6092,12.7495,12.5948,12.7274,1589901.3758663,0
+PBI.US,D,20161026,000000,12.6764,12.9522,12.641,12.9021,1880465.4407648,0
+PBI.US,D,20161027,000000,12.9665,12.9906,12.641,12.6764,1788325.036943,0
+PBI.US,D,20161028,000000,12.7033,13.2364,12.7033,13.2009,3008752.8255223,0
+PBI.US,D,20161031,000000,13.2633,13.2797,12.9906,13.0175,3592419.0691708,0
+PBI.US,D,20161101,000000,11.617,11.837,10.5056,10.6122,15185216.60641,0
+PBI.US,D,20161102,000000,10.6593,11.0194,10.617,10.6381,7148915.186516,0
+PBI.US,D,20161103,000000,10.6448,10.9311,10.6256,10.74,4323838.3104965,0
+PBI.US,D,20161104,000000,10.7573,10.7573,10.3759,10.3922,5439216.5025734,0
+PBI.US,D,20161107,000000,10.5805,10.8494,10.5728,10.7256,3784404.7909299,0
+PBI.US,D,20161108,000000,10.714,10.7755,10.6295,10.6987,3575624.6259189,0
+PBI.US,D,20161109,000000,10.6122,10.9013,10.5286,10.8427,4859523.99993,0
+PBI.US,D,20161110,000000,10.9109,11.0839,10.8658,10.982,5119736.8871341,0
+PBI.US,D,20161111,000000,10.9523,11.1059,10.9138,11.0762,3312666.4531422,0
+PBI.US,D,20161114,000000,11.1059,11.1934,10.9109,10.9168,3484769.9360454,0
+PBI.US,D,20161115,000000,10.9109,10.9945,10.7063,10.9013,4590196.598055,0
+PBI.US,D,20161116,000000,10.8735,10.9168,10.7842,10.8735,3072615.8509901,0
+PBI.US,D,20161117,000000,10.981,11.057,10.9311,11.0022,2104450.344413,0
+PBI.US,D,20161118,000000,11.0022,11.0261,10.8341,10.8418,2080395.5213422,0
+PBI.US,D,20161121,000000,10.886,11.0772,10.8341,11.0695,3327649.4451632,0
+PBI.US,D,20161122,000000,11.1155,11.1587,10.981,11.0109,2617320.0768475,0
+PBI.US,D,20161123,000000,11.0329,11.0513,10.9091,11.0109,2364888.1014253,0
+PBI.US,D,20161125,000000,11.0234,11.0627,10.9446,10.981,1513189.5394256,0
+PBI.US,D,20161128,000000,10.9686,11.0194,10.8995,10.9523,2203415.9633329,0
+PBI.US,D,20161129,000000,10.9369,10.984,10.6555,10.7169,3010203.0275711,0
+PBI.US,D,20161130,000000,10.7678,10.7889,10.5997,10.6084,4906263.6059452,0
+PBI.US,D,20161201,000000,10.5738,10.7889,10.5449,10.7361,4044202.2936277,0
+PBI.US,D,20161202,000000,10.7448,10.9311,10.7284,10.812,3182101.4208808,0
+PBI.US,D,20161205,000000,10.9091,11.1406,10.8716,11.1318,4157101.5121311,0
+PBI.US,D,20161206,000000,11.152,11.3519,10.9369,11.325,4108624.3704236,0
+PBI.US,D,20161207,000000,11.2769,11.6016,11.2769,11.4998,5001603.1992114,0
+PBI.US,D,20161208,000000,11.4998,11.909,11.4662,11.8033,4086886.9556517,0
+PBI.US,D,20161209,000000,11.8244,11.9301,11.6813,11.7024,3615620.2198225,0
+PBI.US,D,20161212,000000,11.6919,11.7678,11.5737,11.5881,3588586.9128597,0
+PBI.US,D,20161213,000000,11.617,11.7024,11.6016,11.6093,2274968.2869571,0
+PBI.US,D,20161214,000000,11.617,11.6986,11.4565,11.4565,3410000.7248903,0
+PBI.US,D,20161215,000000,11.4181,11.52,11.4017,11.4787,3533808.211209,0
+PBI.US,D,20161216,000000,11.5373,11.6852,11.5123,11.6785,9118413.455284,0
+PBI.US,D,20161219,000000,11.6852,11.7342,11.6093,11.7255,2229260.3752924,0
+PBI.US,D,20161220,000000,11.7495,11.8754,11.7409,11.8149,1879720.0389939,0
+PBI.US,D,20161221,000000,11.7812,11.8149,11.6986,11.7591,1220766.1343553,0
+PBI.US,D,20161222,000000,11.7409,11.7409,11.4787,11.5584,1493650.8516651,0
+PBI.US,D,20161223,000000,11.5584,11.6016,11.4998,11.5296,863455.29691436,0
+PBI.US,D,20161227,000000,11.5507,11.6554,11.495,11.5296,1539606.5365442,0
+PBI.US,D,20161228,000000,11.5373,11.5718,11.2626,11.3154,1563710.2896195,0
+PBI.US,D,20161229,000000,11.3317,11.4181,11.2559,11.3346,1836406.5743586,0
+PBI.US,D,20161230,000000,11.3432,11.3798,11.177,11.225,2058068.8643883,0
+PBI.US,D,20170103,000000,11.3432,11.787,11.325,11.7197,3949240.6065667,0
+PBI.US,D,20170104,000000,11.7812,11.8109,11.5373,11.7745,2995784.292198,0
+PBI.US,D,20170105,000000,11.7678,11.8754,11.6554,11.8033,3284609.7803404,0
+PBI.US,D,20170106,000000,11.8398,12.0098,11.6016,11.9551,4565870.0572995,0
+PBI.US,D,20170109,000000,11.9801,12.0924,11.8398,11.8974,5049657.668965,0
+PBI.US,D,20170110,000000,11.8754,12.0031,11.8244,11.9724,5457962.9406863,0
+PBI.US,D,20170111,000000,11.9724,12.0559,11.8532,11.884,6514185.7983682,0
+PBI.US,D,20170112,000000,11.8974,12.0588,11.7342,12.0444,3435988.8036714,0
+PBI.US,D,20170113,000000,12.1049,12.2663,11.9839,12.2605,4161349.0529487,0
+PBI.US,D,20170117,000000,12.2605,12.2663,11.9215,11.9887,2860899.8857083,0
+PBI.US,D,20170118,000000,12.03,12.0924,11.8667,11.9801,2901655.4562776,0
+PBI.US,D,20170119,000000,11.9724,12.0684,11.5737,11.5804,4098315.7554298,0
+PBI.US,D,20170120,000000,11.617,11.6668,11.52,11.617,2576959.0695059,0
+PBI.US,D,20170123,000000,11.6399,11.7024,11.4921,11.6016,2804312.8560182,0
+PBI.US,D,20170124,000000,11.6399,11.9052,11.5939,11.858,2614541.4772293,0
+PBI.US,D,20170125,000000,11.9368,11.9945,11.785,11.9551,2846392.6599014,0
+PBI.US,D,20170126,000000,11.9551,11.9724,11.6247,11.7111,3022661.4395719,0
+PBI.US,D,20170127,000000,11.8033,11.8398,11.6554,11.7255,2969280.8867735,0
+PBI.US,D,20170130,000000,11.6554,11.6785,11.4623,11.6016,4021353.022583,0
+PBI.US,D,20170131,000000,11.5296,11.9128,11.4393,11.7678,15390494.632374,0
+PBI.US,D,20170201,000000,11.1443,11.1443,9.17139,9.7112,41190465.654918,0
+PBI.US,D,20170202,000000,9.73334,9.97349,9.52487,9.56233,14486437.842352,0
+PBI.US,D,20170203,000000,9.6363,9.887,9.60556,9.74198,7630620.6703298,0
+PBI.US,D,20170206,000000,9.74198,9.80636,9.68049,9.7247,4905764.9363249,0
+PBI.US,D,20170207,000000,9.75344,9.84278,9.62284,9.65935,6191418.503051,0
+PBI.US,D,20170208,000000,9.65263,9.75344,9.60556,9.66704,6269775.2204946,0
+PBI.US,D,20170209,000000,9.70546,9.84278,9.69777,9.74198,3611949.4284199,0
+PBI.US,D,20170210,000000,9.7612,9.80248,9.65935,9.74868,3697615.4556869,0
+PBI.US,D,20170213,000000,9.83035,9.84278,9.70162,9.7612,3184274.1212941,0
+PBI.US,D,20170214,000000,9.7612,9.97624,9.7247,9.97053,4098532.2967264,0
+PBI.US,D,20170215,000000,9.96767,10.1031,9.90522,10.0061,3229426.1048224,0
+PBI.US,D,20170216,000000,10.0061,10.0878,9.92541,9.95526,2510834.8531912,0
+PBI.US,D,20170217,000000,9.95526,10.0426,9.92167,10.033,3793077.8944963,0
+PBI.US,D,20170221,000000,10.0061,10.3672,9.97723,10.3144,7190595.2218516,0
+PBI.US,D,20170222,000000,10.3712,10.5614,10.277,10.3653,3643923.6247748,0
+PBI.US,D,20170223,000000,10.4249,10.473,10.2798,10.35,3224623.6769325,0
+PBI.US,D,20170224,000000,10.3231,10.5893,10.033,10.5431,8824819.8943612,0
+PBI.US,D,20170227,000000,10.4989,10.6507,10.4768,10.4844,5643398.2882239,0
+PBI.US,D,20170228,000000,10.4921,10.5143,10.2203,10.2203,73503436.704018,0
+PBI.US,D,20170301,000000,10.3326,10.5517,10.2885,10.3403,9771633.179819,0
+PBI.US,D,20170302,000000,10.277,10.3202,9.99841,10.0176,8264317.3230631,0
+PBI.US,D,20170303,000000,10.0493,10.1838,10.0176,10.1694,5736326.7774378,0
+PBI.US,D,20170306,000000,10.1176,10.1694,10.0493,10.1098,4061568.2809749,0
+PBI.US,D,20170307,000000,10.0724,10.1263,9.90522,9.92926,3676690.0707772,0
+PBI.US,D,20170308,000000,10.0061,10.0426,9.81015,9.94561,3374693.0418448,0
+PBI.US,D,20170309,000000,9.92926,10.033,9.89281,9.96196,3520709.5448938,0
+PBI.US,D,20170310,000000,9.99841,10.0724,9.95526,9.96196,2217728.5101856,0
+PBI.US,D,20170313,000000,9.95526,10.1146,9.95526,10.0878,2730222.4185427,0
+PBI.US,D,20170314,000000,10.033,10.0493,9.85429,9.92167,3379593.3297438,0
+PBI.US,D,20170315,000000,9.92926,10.0253,9.85429,10.0176,3789532.0307647,0
+PBI.US,D,20170316,000000,10.0426,10.1031,9.91005,10.0724,3229562.4841968,0
+PBI.US,D,20170317,000000,10.0493,10.0801,9.62284,9.62284,19044940.290248,0
+PBI.US,D,20170320,000000,9.65455,9.75636,9.52007,9.5777,4451519.5956833,0
+PBI.US,D,20170321,000000,9.6315,9.64591,9.37214,9.44995,3187279.672848,0
+PBI.US,D,20170322,000000,9.44995,9.44995,9.25592,9.35966,2712400.445196,0
+PBI.US,D,20170323,000000,9.37599,9.58923,9.35966,9.4192,2996542.186736,0
+PBI.US,D,20170324,000000,9.45667,9.49413,9.32988,9.40096,1490516.2081843,0
+PBI.US,D,20170327,000000,9.28569,9.44322,9.2271,9.37599,2344244.8448393,0
+PBI.US,D,20170328,000000,9.40672,9.5777,9.3174,9.4634,2445149.9658531,0
+PBI.US,D,20170329,000000,9.4634,9.64591,9.4096,9.6315,2707321.0943018,0
+PBI.US,D,20170330,000000,9.6142,9.76402,9.56233,9.74392,2128089.7829775,0
+PBI.US,D,20170331,000000,9.74392,9.89281,9.72654,9.82743,3355619.7096592,0
+PBI.US,D,20170403,000000,9.83414,9.85429,9.52007,9.62284,4142429.7982242,0
+PBI.US,D,20170404,000000,9.60652,9.69873,9.57002,9.69009,3416709.3408286,0
+PBI.US,D,20170405,000000,9.71217,9.90522,9.68528,9.73529,4592448.4193267,0
+PBI.US,D,20170406,000000,9.71217,9.87744,9.63725,9.81015,2728658.7405262,0
+PBI.US,D,20170407,000000,9.75062,9.75344,9.62765,9.73529,1974316.312617,0
+PBI.US,D,20170410,000000,9.73529,9.94561,9.71217,9.84763,2471309.820182,0
+PBI.US,D,20170411,000000,9.81015,9.87744,9.73529,9.84763,1854277.4777099,0
+PBI.US,D,20170412,000000,9.82743,9.86296,9.66704,9.67279,2381369.1844354,0
+PBI.US,D,20170413,000000,9.66127,9.70737,9.56233,9.67279,2699421.5012323,0
+PBI.US,D,20170417,000000,9.69009,9.81782,9.69009,9.81782,1411273.5453398,0
+PBI.US,D,20170418,000000,9.78616,9.87744,9.74392,9.82743,1961253.0424753,0
+PBI.US,D,20170419,000000,9.88414,9.92541,9.78616,9.79578,2855788.2618322,0
+PBI.US,D,20170420,000000,9.86296,9.92926,9.75062,9.86966,1290650.6735703,0
+PBI.US,D,20170421,000000,9.88414,9.88414,9.74392,9.82743,1416650.6405169,0
+PBI.US,D,20170424,000000,9.96767,10.0493,9.93793,9.98216,2362309.3860808,0
+PBI.US,D,20170425,000000,10.0253,10.1263,10.01,10.0493,2400076.0621192,0
+PBI.US,D,20170426,000000,10.0253,10.206,9.97546,10.1176,1800717.8619163,0
+PBI.US,D,20170427,000000,10.1626,10.1915,9.98688,10.0426,1639866.1979238,0
+PBI.US,D,20170428,000000,10.0426,10.0493,9.92926,9.96196,2764153.8150783,0
+PBI.US,D,20170501,000000,9.98216,10.1339,9.92167,10.057,2732066.1427554,0
+PBI.US,D,20170502,000000,10.35,11.7505,10.35,11.443,11251822.033859,0
+PBI.US,D,20170503,000000,11.4353,11.6247,11.2693,11.5996,4631666.3384776,0
+PBI.US,D,20170504,000000,11.6621,11.6698,11.3278,11.3691,3956151.1889065,0
+PBI.US,D,20170505,000000,11.3912,11.615,11.3825,11.6073,2159981.7352822,0
+PBI.US,D,20170508,000000,11.5795,11.8782,11.542,11.8782,2878307.5156125,0
+PBI.US,D,20170509,000000,11.8542,12.029,11.8168,11.9685,2473496.0544264,0
+PBI.US,D,20170510,000000,11.9762,12.1827,11.909,12.0962,2808084.6306216,0
+PBI.US,D,20170511,000000,12.0751,12.152,11.8495,11.861,2724974.4152925,0
+PBI.US,D,20170512,000000,11.8428,11.861,11.7265,11.7505,1321063.2740364,0
+PBI.US,D,20170515,000000,11.8263,11.9243,11.6247,11.6698,3230657.6834467,0
+PBI.US,D,20170516,000000,11.6324,11.7197,11.443,11.5478,2665159.0463685,0
+PBI.US,D,20170517,000000,11.443,11.4748,11.2337,11.2645,3096784.150029,0
+PBI.US,D,20170518,000000,11.2922,11.2922,11.0829,11.1443,1528556.6840351,0
+PBI.US,D,20170519,000000,11.1809,11.3346,11.1069,11.2337,1515171.7251404,0
+PBI.US,D,20170522,000000,11.3087,11.3912,11.2299,11.3825,1333459.2222016,0
+PBI.US,D,20170523,000000,11.3825,11.4672,11.3183,11.4201,2486714.443093,0
+PBI.US,D,20170524,000000,11.4652,11.494,11.3346,11.3798,1847720.8571049,0
+PBI.US,D,20170525,000000,11.4027,11.4873,11.2894,11.3749,1235717.8944586,0
+PBI.US,D,20170526,000000,11.3509,11.396,11.2442,11.3317,1625648.3878884,0
+PBI.US,D,20170530,000000,11.3048,11.541,11.2894,11.4345,1924587.8120705,0
+PBI.US,D,20170531,000000,11.4268,11.4345,11.1829,11.2827,3389391.823414,0
+PBI.US,D,20170601,000000,11.2894,11.6804,11.229,11.6554,2783503.0292042,0
+PBI.US,D,20170602,000000,11.6554,11.6996,11.5094,11.5161,1830612.0125473,0
+PBI.US,D,20170605,000000,11.495,11.5343,11.3749,11.4412,1427410.0361906,0
+PBI.US,D,20170606,000000,11.4027,11.616,11.324,11.5728,2542771.5712446,0
+PBI.US,D,20170607,000000,11.5478,11.5996,11.3509,11.4268,1220603.7283829,0
+PBI.US,D,20170608,000000,11.4412,11.592,11.4027,11.541,903557.07933839,0
+PBI.US,D,20170609,000000,11.5555,11.5996,11.4345,11.541,1290971.3212595,0
+PBI.US,D,20170612,000000,11.5478,11.7957,11.5161,11.6804,1983751.474977,0
+PBI.US,D,20170613,000000,11.6938,11.7207,11.541,11.6804,1627059.029508,0
+PBI.US,D,20170614,000000,11.6804,11.737,11.5728,11.7293,2167450.3278863,0
+PBI.US,D,20170615,000000,11.6718,11.712,11.5161,11.616,1276509.9022654,0
+PBI.US,D,20170616,000000,11.5862,11.592,11.4412,11.5728,2082287.1344955,0
+PBI.US,D,20170619,000000,11.6554,11.8206,11.5642,11.8206,1462279.4313233,0
+PBI.US,D,20170620,000000,11.7697,11.7917,11.6083,11.6554,1316250.4355072,0
+PBI.US,D,20170621,000000,11.6871,11.6871,11.324,11.3509,1706439.1127907,0
+PBI.US,D,20170622,000000,11.3422,11.4508,11.2442,11.3144,1747876.5802315,0
+PBI.US,D,20170623,000000,11.3317,11.5209,11.2961,11.4412,6518995.5137056,0
+PBI.US,D,20170626,000000,11.4815,11.7044,11.4412,11.6554,1655712.2319394,0
+PBI.US,D,20170627,000000,11.5996,11.737,11.541,11.5862,1710806.3759596,0
+PBI.US,D,20170628,000000,11.6554,11.8206,11.6332,11.6996,1413488.9293741,0
+PBI.US,D,20170629,000000,11.7293,11.7486,11.4652,11.592,1201757.3481331,0
+PBI.US,D,20170630,000000,11.616,11.6996,11.4508,11.4575,2374995.7910814,0
+PBI.US,D,20170703,000000,11.495,11.6804,11.4652,11.541,739749.83486043,0
+PBI.US,D,20170705,000000,11.5343,11.6083,11.3192,11.3798,1177275.6888527,0
+PBI.US,D,20170706,000000,11.3346,11.3798,11.1693,11.1914,1431838.7221312,0
+PBI.US,D,20170707,000000,11.2145,11.3749,11.1424,11.3422,1445888.9208746,0
+PBI.US,D,20170710,000000,11.3422,11.5728,11.3422,11.4652,1489199.262318,0
+PBI.US,D,20170711,000000,11.4508,11.5602,11.4124,11.5036,1303079.9357811,0
+PBI.US,D,20170712,000000,11.5795,11.6996,11.5036,11.5036,1229377.81515,0
+PBI.US,D,20170713,000000,11.5161,11.6804,11.4815,11.6718,1685707.3657711,0
+PBI.US,D,20170714,000000,11.6631,11.8139,11.6631,11.7447,1269599.3199255,0
+PBI.US,D,20170717,000000,11.7044,11.8139,11.6583,11.7621,1100469.1155947,0
+PBI.US,D,20170718,000000,11.6938,11.8378,11.6718,11.7917,1734929.9092496,0
+PBI.US,D,20170719,000000,11.8072,11.8513,11.7534,11.7917,794001.75816472,0
+PBI.US,D,20170720,000000,11.7994,11.8378,11.7293,11.7917,902810.63650355,0
+PBI.US,D,20170721,000000,11.7994,11.8139,11.7293,11.785,1045593.5949988,0
+PBI.US,D,20170724,000000,11.7621,11.9426,11.6583,11.9301,1817577.8921956,0
+PBI.US,D,20170725,000000,11.9301,12.2395,11.8965,12.1116,3189778.2262701,0
+PBI.US,D,20170726,000000,12.1193,12.1261,11.8907,12.0185,1421021.0268776,0
+PBI.US,D,20170727,000000,12.0262,12.0474,11.8206,11.9426,1296017.3581081,0
+PBI.US,D,20170728,000000,11.8657,11.8734,11.6718,11.7447,2086512.8129706,0
+PBI.US,D,20170731,000000,11.7621,12.0155,11.592,11.9426,3166739.4815908,0
+PBI.US,D,20170801,000000,11.4345,11.616,9.90808,10.1002,12774354.080955,0
+PBI.US,D,20170802,000000,10.1674,10.1818,9.67279,10.0609,7846841.319219,0
+PBI.US,D,20170803,000000,10.0609,10.0609,9.67279,9.71217,4204061.8236988,0
+PBI.US,D,20170804,000000,9.71887,9.77849,9.61709,9.74392,3557914.0464122,0
+PBI.US,D,20170807,000000,9.73529,9.9859,9.68913,9.9859,3390075.8024133,0
+PBI.US,D,20170808,000000,9.97152,10.1599,9.84957,10.1464,4485469.7313694,0
+PBI.US,D,20170809,000000,10.0849,10.1146,9.81879,9.93113,2794113.5527365,0
+PBI.US,D,20170810,000000,9.86296,9.90236,9.58251,9.59691,2533421.7761265,0
+PBI.US,D,20170811,000000,9.56713,9.68432,9.53064,9.62189,1476055.8302541,0
+PBI.US,D,20170814,000000,9.66704,9.77267,9.6363,9.69873,1525087.8590342,0
+PBI.US,D,20170815,000000,9.6363,9.71887,9.56138,9.62189,1870322.3549352,0
+PBI.US,D,20170816,000000,9.64398,9.70641,9.59691,9.64398,1530347.3139876,0
+PBI.US,D,20170817,000000,9.62958,9.77267,9.58251,9.62189,1944929.1601178,0
+PBI.US,D,20170818,000000,9.6046,9.73529,9.54985,9.66704,1836591.8837375,0
+PBI.US,D,20170821,000000,9.66704,9.66704,9.50759,9.53736,1816932.4325615,0
+PBI.US,D,20170822,000000,9.56713,9.68913,9.55465,9.6363,1749518.3380426,0
+PBI.US,D,20170823,000000,9.64398,9.68144,9.55272,9.66704,2158098.4506404,0
+PBI.US,D,20170824,000000,9.69009,9.87449,9.68144,9.73713,1941187.5763682,0
+PBI.US,D,20170825,000000,9.80539,9.84374,9.73713,9.73713,1287750.2694729,0
+PBI.US,D,20170828,000000,9.7583,9.80539,9.56042,9.66031,1744002.7813635,0
+PBI.US,D,20170829,000000,9.60364,9.68144,9.57482,9.66704,1082066.2285774,0
+PBI.US,D,20170830,000000,9.6363,9.73713,9.59883,9.70737,1105052.9200602,0
+PBI.US,D,20170831,000000,9.7583,9.89852,9.71025,9.89852,2510426.7561322,0
+PBI.US,D,20170901,000000,9.93694,10.0359,9.8669,9.93694,1358895.5371021,0
+PBI.US,D,20170905,000000,9.90433,9.90433,9.64014,9.7448,1669635.4208837,0
+PBI.US,D,20170906,000000,9.76694,9.90433,9.70737,9.83035,3345949.2668519,0
+PBI.US,D,20170907,000000,9.83035,9.85242,9.68144,9.72848,2198949.7990909,0
+PBI.US,D,20170908,000000,9.70737,9.80539,9.64398,9.72081,1680228.2463294,0
+PBI.US,D,20170911,000000,9.78131,9.92926,9.77461,9.7986,1959370.7988973,0
+PBI.US,D,20170912,000000,9.88316,9.88316,9.7448,9.80539,4573568.7250312,0
+PBI.US,D,20170913,000000,9.77461,9.91202,9.76694,9.82267,2516911.5433264,0
+PBI.US,D,20170914,000000,9.83035,9.91202,9.80539,9.87449,1487610.5987672,0
+PBI.US,D,20170915,000000,9.89852,10.0676,9.87449,9.99939,2532150.6370731,0
+PBI.US,D,20170918,000000,10.0273,10.0599,9.90433,9.95428,1144207.3343118,0
+PBI.US,D,20170919,000000,9.95428,10.0138,9.90433,9.96196,1320671.8340003,0
+PBI.US,D,20170920,000000,9.96866,10.0993,9.95428,10.0599,1538228.1679064,0
+PBI.US,D,20170921,000000,10.0599,10.2779,10.056,10.2376,2717572.4507796,0
+PBI.US,D,20170922,000000,10.1982,10.5143,10.1982,10.4624,2202767.3805071,0
+PBI.US,D,20170925,000000,10.4557,10.4758,10.2991,10.4076,1608318.8377786,0
+PBI.US,D,20170926,000000,10.4278,10.4624,10.3192,10.4133,1645236.0056534,0
+PBI.US,D,20170927,000000,10.4912,10.5843,10.3605,10.5843,1403683.1482564,0
+PBI.US,D,20170928,000000,10.544,10.8148,10.544,10.7448,2081401.1890945,0
+PBI.US,D,20170929,000000,10.7448,10.8235,10.7226,10.7919,2697047.8754814,0
+PBI.US,D,20171002,000000,10.7534,10.8447,10.6967,10.8312,2110457.2832653,0
+PBI.US,D,20171003,000000,10.8312,10.8514,10.7226,10.8014,1988890.1665151,0
+PBI.US,D,20171004,000000,10.8014,10.8148,10.692,10.7687,2071118.6006989,0
+PBI.US,D,20171005,000000,10.763,10.8312,10.7226,10.7832,1949865.8852543,0
+PBI.US,D,20171006,000000,10.7832,10.8148,10.7159,10.7534,1632470.4797945,0
+PBI.US,D,20171009,000000,10.7534,10.7832,10.7189,10.7284,1223219.9220286,0
+PBI.US,D,20171010,000000,10.7284,10.9706,10.7092,10.8773,2487002.8178004,0
+PBI.US,D,20171011,000000,10.8235,10.8514,10.7284,10.7361,2047494.7780933,0
+PBI.US,D,20171012,000000,10.7092,10.7092,10.5661,10.668,2749423.8015913,0
+PBI.US,D,20171013,000000,10.7361,10.7687,10.6593,10.692,1782092.1872188,0
+PBI.US,D,20171016,000000,10.7159,10.7534,10.544,10.5758,1504554.9552245,0
+PBI.US,D,20171017,000000,10.6228,10.6266,10.375,10.4835,2499800.616641,0
+PBI.US,D,20171018,000000,10.5624,10.592,10.4624,10.5681,2373972.4252422,0
+PBI.US,D,20171019,000000,10.5758,10.6439,10.5056,10.6362,1546304.741843,0
+PBI.US,D,20171020,000000,10.7226,11.0483,10.668,10.9619,2103811.1311625,0
+PBI.US,D,20171023,000000,10.9706,11.007,10.8447,10.885,1943330.0859278,0
+PBI.US,D,20171024,000000,10.9311,11.0109,10.8389,10.9706,1684222.8086129,0
+PBI.US,D,20171025,000000,10.9706,11.0157,10.6871,10.7448,1744753.3884539,0
+PBI.US,D,20171026,000000,10.7832,10.8014,10.668,10.7361,1547343.7236411,0
+PBI.US,D,20171027,000000,10.7006,10.7534,10.6132,10.6756,1633967.5297199,0
+PBI.US,D,20171030,000000,10.6756,10.7284,10.4979,10.5056,1929631.7667913,0
+PBI.US,D,20171031,000000,10.592,10.6593,10.5335,10.5843,3411399.9148066,0
+PBI.US,D,20171101,000000,9.68144,10.1905,8.62618,8.78255,15074495.293639,0
+PBI.US,D,20171102,000000,8.71186,9.02096,8.54232,8.61974,6509745.6607244,0
+PBI.US,D,20171103,000000,8.55058,8.94267,8.55058,8.66575,7502427.1816914,0
+PBI.US,D,20171106,000000,8.61177,8.66575,8.44223,8.45712,4006789.5793241,0
+PBI.US,D,20171107,000000,8.45712,8.64241,8.16549,8.21112,4404644.6513577,0
+PBI.US,D,20171108,000000,8.18894,8.33532,8.14167,8.31957,3672946.4048997,0
+PBI.US,D,20171109,000000,8.28748,8.40419,8.04389,8.12621,4761272.5508633,0
+PBI.US,D,20171110,000000,8.12621,8.19555,7.87118,7.98808,5573440.8745342,0
+PBI.US,D,20171113,000000,7.9337,8.0413,7.59079,7.71777,4729188.0017323,0
+PBI.US,D,20171114,000000,7.70346,7.71067,7.41789,7.44873,3993851.2368535,0
+PBI.US,D,20171115,000000,7.39474,7.503,7.364,7.42568,5047132.0478809,0
+PBI.US,D,20171116,000000,7.44114,7.71777,7.44114,7.67964,2810355.1910438,0
+PBI.US,D,20171117,000000,7.65706,7.71067,7.57993,7.64909,3175293.9038696,0
+PBI.US,D,20171120,000000,7.63324,7.82171,7.61721,7.69617,4380135.9244152,0
+PBI.US,D,20171121,000000,7.6881,7.75879,7.61721,7.67216,4128589.8943938,0
+PBI.US,D,20171122,000000,7.67216,7.83698,7.65706,7.71931,3485337.3158849,0
+PBI.US,D,20171124,000000,7.72738,7.82171,7.68415,7.77426,1034750.914211,0
+PBI.US,D,20171127,000000,7.77426,7.92756,7.71931,7.89251,4184210.8167605,0
+PBI.US,D,20171128,000000,7.91613,8.08068,7.90057,7.97896,2869181.5492384,0
+PBI.US,D,20171129,000000,8.00229,8.30919,7.98634,8.25329,3520424.2933782,0
+PBI.US,D,20171130,000000,8.28394,8.40332,8.15963,8.37874,4849947.252876,0
+PBI.US,D,20171201,000000,8.37874,8.37874,8.00229,8.07232,4698336.0722894,0
+PBI.US,D,20171204,000000,8.15963,8.22927,8.05811,8.15963,4806719.1554826,0
+PBI.US,D,20171205,000000,8.19153,8.2701,8.1168,8.18278,3745225.3911442,0
+PBI.US,D,20171206,000000,8.19153,8.35626,8.13561,8.26231,2817503.1359588,0
+PBI.US,D,20171207,000000,8.2701,8.43503,8.21468,8.38671,2853180.396698,0
+PBI.US,D,20171208,000000,8.38671,8.43503,8.25329,8.41841,2039446.3128826,0
+PBI.US,D,20171211,000000,8.43503,8.7253,8.37182,8.56835,2742529.8762743,0
+PBI.US,D,20171212,000000,8.57642,8.70014,8.54424,8.57642,2088536.6412424,0
+PBI.US,D,20171213,000000,8.57642,8.66219,8.55951,8.60619,1869240.6895162,0
+PBI.US,D,20171214,000000,8.64702,8.64702,8.48094,8.49708,2462748.1104558,0
+PBI.US,D,20171215,000000,8.49708,8.62973,8.45712,8.56835,6463446.4247497,0
+PBI.US,D,20171218,000000,8.6378,8.91454,8.6378,8.8886,3495682.3681162,0
+PBI.US,D,20171219,000000,8.85796,8.94441,8.77238,8.81108,1910562.5988614,0
+PBI.US,D,20171220,000000,8.85796,8.96093,8.76508,8.93509,2359190.358559,0
+PBI.US,D,20171221,000000,8.96756,8.99954,8.89312,8.92943,1968519.6686778,0
+PBI.US,D,20171222,000000,8.96093,8.99954,8.89791,8.90608,1149730.1784384,0
+PBI.US,D,20171226,000000,8.88206,9.00771,8.80358,8.84951,1724207.9918773,0
+PBI.US,D,20171227,000000,8.84221,8.87832,8.66219,8.73356,1976864.8371075,0
+PBI.US,D,20171228,000000,8.73356,8.79543,8.66949,8.78073,1424677.2433851,0
+PBI.US,D,20171229,000000,8.79543,8.92943,8.75671,8.78073,2053773.4346303,0
+PBI.US,D,20180102,000000,8.83471,8.98359,8.81108,8.95248,2901946.9541768,0
+PBI.US,D,20180103,000000,8.95248,9.01521,8.82731,8.87563,1434191.5266036,0
+PBI.US,D,20180104,000000,8.92106,9.00771,8.80743,8.94441,1580723.3562959,0
+PBI.US,D,20180105,000000,8.98359,9.05516,8.91454,9.03806,1408472.0423153,0
+PBI.US,D,20180108,000000,9.07121,9.15122,8.92943,9.13296,2136552.5916308,0
+PBI.US,D,20180109,000000,9.07879,9.13296,8.97505,9.02385,1668650.57441,0
+PBI.US,D,20180110,000000,8.98359,9.19541,8.95248,9.13296,1895485.9110871,0
+PBI.US,D,20180111,000000,9.17331,10.7418,9.17331,10.4921,12410326.299064,0
+PBI.US,D,20180112,000000,10.2875,10.4057,9.83316,10.351,5477947.203807,0
+PBI.US,D,20180116,000000,10.374,10.3827,10.0263,10.0752,2776864.1645491,0
+PBI.US,D,20180117,000000,10.1915,10.2741,10.0752,10.1694,2417619.0303338,0
+PBI.US,D,20180118,000000,10.1694,10.1694,9.83316,9.8419,2523609.7486254,0
+PBI.US,D,20180119,000000,9.85528,9.97152,9.79286,9.94177,1912596.8377726,0
+PBI.US,D,20180122,000000,9.91773,10.035,9.88611,10.035,1599878.9325318,0
+PBI.US,D,20180123,000000,9.98117,10.132,9.93408,10.1002,1340004.3911035,0
+PBI.US,D,20180124,000000,10.132,10.2002,10.0263,10.0839,1712966.5836057,0
+PBI.US,D,20180125,000000,10.0839,10.107,9.90236,10.0599,1610022.0183613,0
+PBI.US,D,20180126,000000,10.0916,10.107,10.0138,10.0916,1917513.7826943,0
+PBI.US,D,20180129,000000,10.0186,10.132,9.97447,10.0436,1706090.3563755,0
+PBI.US,D,20180130,000000,9.95132,10.132,9.85922,9.90906,3839669.669434,0
+PBI.US,D,20180131,000000,10.2087,11.6237,10.2087,11.08,12180049.205048,0
+PBI.US,D,20180201,000000,11.1587,11.4585,10.7342,10.7418,4621738.7528806,0
+PBI.US,D,20180202,000000,10.617,10.6256,10.1915,10.2002,4016549.553629,0
+PBI.US,D,20180205,000000,10.1617,10.4681,9.91773,9.9264,4113021.8244465,0
+PBI.US,D,20180206,000000,9.73043,10.1771,9.62093,10.0138,3908655.770481,0
+PBI.US,D,20180207,000000,10.0186,10.1694,9.90236,9.90906,2725661.5174836,0
+PBI.US,D,20180208,000000,9.93408,9.98984,9.57962,9.57962,3099271.2517478,0
+PBI.US,D,20180209,000000,9.69105,9.81685,9.34429,9.56425,3210453.7558376,0
+PBI.US,D,20180212,000000,9.62958,9.70354,9.52678,9.66031,2294193.614476,0
+PBI.US,D,20180213,000000,9.59596,9.69105,9.48838,9.62958,2382610.1326351,0
+PBI.US,D,20180214,000000,9.55849,9.77655,9.53064,9.67279,3350972.4002942,0
+PBI.US,D,20180215,000000,9.72276,9.86592,9.61997,9.7948,2519321.6063147,0
+PBI.US,D,20180216,000000,9.75344,9.94659,9.75344,9.84278,1596590.2115899,0
+PBI.US,D,20180220,000000,9.85922,10.0071,9.85922,9.85922,1696944.6097869,0
+PBI.US,D,20180221,000000,9.90522,10.0148,9.7948,9.7948,1755820.9390498,0
+PBI.US,D,20180222,000000,9.86592,9.97723,9.77082,9.7948,4852969.4614528,0
+PBI.US,D,20180223,000000,9.88217,10.0907,9.81112,10.082,1648256.1321023,0
+PBI.US,D,20180226,000000,10.082,10.1771,9.93793,10.1397,1400280.9513467,0
+PBI.US,D,20180227,000000,10.1397,10.3154,9.98688,10.0243,1462264.8564283,0
+PBI.US,D,20180228,000000,10.0907,10.0907,9.88985,9.88985,2012061.1263129,0
+PBI.US,D,20180301,000000,9.913,10.0417,9.77082,9.95615,1673069.8907752,0
+PBI.US,D,20180302,000000,9.88217,10.2578,9.7948,10.2251,1953492.951972,0
+PBI.US,D,20180305,000000,10.1617,10.2549,10.0118,10.2347,3229993.484662,0
+PBI.US,D,20180306,000000,10.2347,10.4365,9.88217,10.4009,4392609.9523747,0
+PBI.US,D,20180307,000000,10.2971,10.4412,10.2347,10.3356,2333523.9685309,0
+PBI.US,D,20180308,000000,10.3769,10.4345,10.131,10.2002,2035708.8933887,0
+PBI.US,D,20180309,000000,10.3067,10.3202,10.2164,10.2664,1883956.1281083,0
+PBI.US,D,20180312,000000,10.2347,10.2971,10.0733,10.1397,1614308.0785441,0
+PBI.US,D,20180313,000000,10.1694,10.2087,10.0493,10.1051,5139862.7349488,0
+PBI.US,D,20180314,000000,10.1694,10.1915,9.96767,10.0023,2658575.3581013,0
+PBI.US,D,20180315,000000,10.0023,10.0705,9.96383,9.96383,1180312.4723244,0
+PBI.US,D,20180316,000000,9.95615,10.0118,9.87833,9.913,5208187.7604028,0
+PBI.US,D,20180319,000000,9.88217,9.89852,9.76208,9.80248,1751082.0160593,0
+PBI.US,D,20180320,000000,9.85922,9.89852,9.59404,9.66031,1706134.0810604,0
+PBI.US,D,20180321,000000,9.63533,9.82743,9.61997,9.76208,1534612.5528918,0
+PBI.US,D,20180322,000000,9.66704,9.69105,9.41249,9.44419,3392214.147717,0
+PBI.US,D,20180323,000000,9.47492,9.56233,9.02864,9.02864,1591247.4715224,0
+PBI.US,D,20180326,000000,9.16467,9.20404,8.67843,8.75853,2232260.7215267,0
+PBI.US,D,20180327,000000,8.77324,8.8616,8.66575,8.70898,1984123.1347985,0
+PBI.US,D,20180328,000000,8.70898,8.78255,8.64241,8.74931,1385578.0055218,0
+PBI.US,D,20180329,000000,8.78255,8.82539,8.67843,8.68756,1814198.5986923,0
+PBI.US,D,20180402,000000,8.66219,8.73356,8.47825,8.57546,2420699.5384904,0
+PBI.US,D,20180403,000000,8.59083,8.73356,8.59083,8.6378,2150473.6984474,0
+PBI.US,D,20180404,000000,8.55058,8.87832,8.55058,8.84585,4159718.7468408,0
+PBI.US,D,20180405,000000,8.87832,8.90982,8.69101,8.73356,2368991.9754209,0
+PBI.US,D,20180406,000000,8.66949,8.74058,8.50322,8.55759,1445004.0165376,0
+PBI.US,D,20180409,000000,8.62887,8.66767,8.42283,8.43177,1637715.3598531,0
+PBI.US,D,20180410,000000,8.54232,8.70898,8.52637,8.64702,1503346.2800066,0
+PBI.US,D,20180411,000000,8.59822,8.81291,8.59083,8.61456,2148747.6144584,0
+PBI.US,D,20180412,000000,8.64702,8.73722,8.64241,8.70111,862220.5950983,0
+PBI.US,D,20180413,000000,8.77324,8.77324,8.538,8.56652,1165071.2964498,0
+PBI.US,D,20180416,000000,8.59083,8.67392,8.55058,8.60533,1204292.3387927,0
+PBI.US,D,20180417,000000,8.66949,8.79735,8.62146,8.70898,3834717.3283387,0
+PBI.US,D,20180418,000000,8.71811,8.78255,8.64702,8.74058,1503533.6715132,0
+PBI.US,D,20180419,000000,8.74058,8.84585,8.70898,8.73356,1990411.1609108,0
+PBI.US,D,20180420,000000,8.74931,8.85239,8.49871,8.55759,1971184.7923279,0
+PBI.US,D,20180423,000000,8.55058,8.68294,8.53434,8.55759,1086434.5328102,0
+PBI.US,D,20180424,000000,8.6378,8.79735,8.44665,8.50322,2155608.2257297,0
+PBI.US,D,20180425,000000,8.47114,8.53434,8.41399,8.44665,1782312.8927711,0
+PBI.US,D,20180426,000000,8.49439,8.55759,8.40784,8.51926,1924105.7994729,0
+PBI.US,D,20180427,000000,8.55058,8.68756,8.49439,8.64702,1973740.604266,0
+PBI.US,D,20180430,000000,8.77324,8.77324,8.13898,8.15176,3160539.9459124,0
+PBI.US,D,20180501,000000,8.13561,8.15963,7.8486,7.9997,3064727.7096239,0
+PBI.US,D,20180502,000000,8.17509,8.17509,7.17871,7.18668,5757772.6943105,0
+PBI.US,D,20180503,000000,7.17046,7.17871,6.81168,6.81976,5946505.0913013,0
+PBI.US,D,20180504,000000,6.76386,6.99505,6.62014,6.8914,4707129.9392712,0
+PBI.US,D,20180507,000000,6.89938,7.17871,6.85932,7.02714,4179561.4252676,0
+PBI.US,D,20180508,000000,7.03502,7.21051,6.97124,7.0671,3701726.6171301,0
+PBI.US,D,20180509,000000,7.05096,7.14682,6.88344,7.08276,7352557.7010529,0
+PBI.US,D,20180510,000000,7.1546,7.32222,7.13482,7.27429,3140945.0406998,0
+PBI.US,D,20180511,000000,7.26641,7.34595,7.23453,7.30608,1572286.5742407,0
+PBI.US,D,20180514,000000,7.31396,7.39387,7.13088,7.14682,4991680.818934,0
+PBI.US,D,20180515,000000,7.16266,7.34595,7.14682,7.18668,2225635.3907025,0
+PBI.US,D,20180516,000000,7.20253,7.386,7.20253,7.34595,2211754.885379,0
+PBI.US,D,20180517,000000,7.37005,7.43375,7.32222,7.33,2192700.2923442,0
+PBI.US,D,20180518,000000,7.32222,7.33,7.1985,7.29023,2482671.9918689,0
+PBI.US,D,20180521,000000,7.33,7.40982,7.28236,7.33,1851871.5789773,0
+PBI.US,D,20180522,000000,7.37803,7.44172,7.33807,7.37005,1885127.3250249,0
+PBI.US,D,20180523,000000,7.33807,7.37803,7.13088,7.13876,4162685.7790295,0
+PBI.US,D,20180524,000000,7.16326,7.20408,7.0572,7.08976,2513417.7327912,0
+PBI.US,D,20180525,000000,7.08976,7.2813,7.0743,7.13876,1454093.5456742,0
+PBI.US,D,20180529,000000,7.09802,7.22818,7.06748,7.16326,2226260.0290581,0
+PBI.US,D,20180530,000000,7.21224,7.30167,7.16326,7.18755,1563287.6176656,0
+PBI.US,D,20180531,000000,7.2692,7.28534,7.17948,7.25297,5365889.1649556,0
+PBI.US,D,20180601,000000,7.41578,7.46467,7.28525,7.35056,2382491.4513475,0
+PBI.US,D,20180604,000000,7.39148,7.53806,7.37515,7.51367,2477941.3973898,0
+PBI.US,D,20180605,000000,7.49714,7.57888,7.46467,7.57888,1706611.9294024,0
+PBI.US,D,20180606,000000,7.59501,7.61951,7.43193,7.58676,1795924.8036016,0
+PBI.US,D,20180607,000000,7.60328,7.70097,7.48926,7.62758,1691265.6060713,0
+PBI.US,D,20180608,000000,7.61135,7.7173,7.61135,7.6929,1700956.870157,0
+PBI.US,D,20180611,000000,7.70913,7.85581,7.70913,7.84765,1695063.4072728,0
+PBI.US,D,20180612,000000,7.87205,7.9048,7.78251,7.82306,1640001.5362342,0
+PBI.US,D,20180613,000000,7.82306,7.88847,7.68071,7.72556,1687461.5584862,0
+PBI.US,D,20180614,000000,7.72556,7.76619,7.43193,7.5054,2615173.4030324,0
+PBI.US,D,20180615,000000,7.49714,7.50713,7.24375,7.39935,4471443.4770964,0
+PBI.US,D,20180618,000000,7.40771,7.89251,7.40771,7.8316,3579172.5717781,0
+PBI.US,D,20180619,000000,7.78251,7.91287,7.61951,7.8316,2885822.9560932,0
+PBI.US,D,20180620,000000,7.81499,7.88011,7.73354,7.79894,1948172.0742469,0
+PBI.US,D,20180621,000000,7.78251,7.81499,7.49714,7.54622,2428067.1478938,0
+PBI.US,D,20180622,000000,7.59501,7.61135,7.35853,7.5297,22991253.425055,0
+PBI.US,D,20180625,000000,7.47284,7.47284,7.24874,7.36699,3186391.6453192,0
+PBI.US,D,20180626,000000,7.37515,7.41568,7.20408,7.21224,2386161.2016862,0
+PBI.US,D,20180627,000000,7.22021,7.2446,7.01648,7.02473,2400192.6612789,0
+PBI.US,D,20180628,000000,7.00025,7.02061,6.60901,6.88612,4278612.4114295,0
+PBI.US,D,20180629,000000,6.91869,7.06537,6.91869,6.98391,3925051.4862494,0
+PBI.US,D,20180702,000000,6.93493,7.06537,6.85357,7.04904,2458995.0750031,0
+PBI.US,D,20180703,000000,7.10609,7.31377,7.09802,7.22021,1296810.6488196,0
+PBI.US,D,20180705,000000,7.25297,7.44834,7.17948,7.40771,3310078.3682226,0
+PBI.US,D,20180706,000000,7.44037,7.56256,7.34249,7.42395,1889866.2480154,0
+PBI.US,D,20180709,000000,7.43193,7.57062,7.42395,7.55429,4619314.1149972,0
+PBI.US,D,20180710,000000,7.56256,7.57888,7.41578,7.47284,1457883.0183644,0
+PBI.US,D,20180711,000000,7.43193,7.47284,7.31002,7.33432,2709139.8329803,0
+PBI.US,D,20180712,000000,7.35853,7.38311,7.24874,7.33432,1959376.0042171,0
+PBI.US,D,20180713,000000,7.28534,7.38725,7.26094,7.30167,2530970.0705811,0
+PBI.US,D,20180716,000000,7.30167,7.32626,7.08189,7.13068,2357466.3566978,0
+PBI.US,D,20180717,000000,7.11436,7.15489,7.04904,7.07344,4260169.9639828,0
+PBI.US,D,20180718,000000,7.07344,7.11436,6.94309,7.01648,2377846.2241104,0
+PBI.US,D,20180719,000000,7.00831,7.09802,6.89429,7.06537,3112540.6525468,0
+PBI.US,D,20180720,000000,7.07344,7.12224,7.02473,7.04097,1928191.9753819,0
+PBI.US,D,20180723,000000,7.00831,7.10609,6.94723,7.02473,2275888.5874676,0
+PBI.US,D,20180724,000000,7.10609,7.25297,7.0694,7.12224,2296110.2131634,0
+PBI.US,D,20180725,000000,7.11436,7.15489,7.00831,7.07344,2941994.6012769,0
+PBI.US,D,20180726,000000,7.04904,7.40771,7.04904,7.20408,2467481.8281267,0
+PBI.US,D,20180727,000000,7.22021,7.24874,7.02473,7.07344,1826647.6411177,0
+PBI.US,D,20180730,000000,7.08976,7.19571,7.07344,7.09802,1663752.3686387,0
+PBI.US,D,20180731,000000,7.13068,7.17948,7.06537,7.11436,4201711.1013541,0
+PBI.US,D,20180801,000000,7.28534,7.40771,6.3972,6.57635,6747311.2432854,0
+PBI.US,D,20180802,000000,6.52755,6.70669,6.51535,6.69863,2385176.3552123,0
+PBI.US,D,20180803,000000,6.73955,6.88612,6.67442,6.72303,3326036.8371419,0
+PBI.US,D,20180806,000000,6.72303,6.78843,6.54369,6.60095,3028324.8273285,0
+PBI.US,D,20180807,000000,6.61718,6.77999,6.57232,6.74752,2674667.0832034,0
+PBI.US,D,20180808,000000,6.76386,6.91053,6.69863,6.74752,3532605.7823745,0
+PBI.US,D,20180809,000000,6.76386,6.76386,6.6334,6.69036,1768150.2591238,0
+PBI.US,D,20180810,000000,6.658,6.69863,6.57635,6.64167,1930150.2166264,0
+PBI.US,D,20180813,000000,6.64167,6.66173,6.51939,6.56003,1954945.2361485,0
+PBI.US,D,20180814,000000,6.59258,6.64983,6.54369,6.6334,1990499.6513444,0
+PBI.US,D,20180815,000000,6.61718,6.64983,6.51113,6.57635,1634884.7070387,0
+PBI.US,D,20180816,000000,6.60095,6.70669,6.60095,6.60901,1906849.1238379,0
+PBI.US,D,20180817,000000,6.60095,6.64167,6.56003,6.5846,3084522.4991102,0
+PBI.US,D,20180820,000000,6.66597,6.90236,6.64167,6.73955,2717047.754561,0
+PBI.US,D,20180821,000000,6.77999,6.86989,6.75578,6.82091,2270902.9323267,0
+PBI.US,D,20180822,000000,6.80468,6.82091,6.56819,6.59258,4485839.3090631,0
+PBI.US,D,20180823,000000,6.62619,6.67605,6.51757,6.67605,2486860.1920425,0
+PBI.US,D,20180824,000000,6.70958,6.76779,6.68019,6.75117,2518943.7001096,0
+PBI.US,D,20180827,000000,6.75943,6.8431,6.63446,6.63446,2314947.223838,0
+PBI.US,D,20180828,000000,6.65108,6.73446,6.58019,6.60113,1717380.6946515,0
+PBI.US,D,20180829,000000,6.60113,6.61765,6.27137,6.50921,4352371.7905764,0
+PBI.US,D,20180830,000000,6.45925,6.4925,6.00847,6.15025,6501098.5837562,0
+PBI.US,D,20180831,000000,6.13382,6.15879,5.88341,6.0588,7573394.4273892,0
+PBI.US,D,20180904,000000,6.0588,6.27579,6.05025,6.15879,3978376.8626596,0
+PBI.US,D,20180905,000000,6.15879,6.41748,6.0418,6.38415,5708932.2212928,0
+PBI.US,D,20180906,000000,6.40893,6.43428,6.10884,6.14209,2833698.9674533,0
+PBI.US,D,20180907,000000,6.12517,6.14209,5.99588,6.08357,1695694.2920119,0
+PBI.US,D,20180910,000000,6.11711,6.15025,5.90012,5.92519,3161371.7559891,0
+PBI.US,D,20180911,000000,5.92519,5.97523,5.74143,5.92519,3699266.5830734,0
+PBI.US,D,20180912,000000,5.93355,6.05025,5.91683,5.96678,1978229.6719143,0
+PBI.US,D,20180913,000000,5.96678,6.05438,5.92519,5.97523,1588237.7557128,0
+PBI.US,D,20180914,000000,6.00021,6.0418,5.87496,6.01683,2071175.8592148,0
+PBI.US,D,20180917,000000,6.02528,6.16725,6.02528,6.14209,3131616.0668603,0
+PBI.US,D,20180918,000000,6.16725,6.28405,6.06677,6.21719,2511877.9992448,0
+PBI.US,D,20180919,000000,6.21719,6.38415,6.15025,6.15879,2745938.3195676,0
+PBI.US,D,20180920,000000,6.22545,6.27579,6.15025,6.26714,2288554.1711896,0
+PBI.US,D,20180921,000000,6.29231,6.35897,6.20048,6.24246,3276992.315595,0
+PBI.US,D,20180924,000000,6.22545,6.25888,6.07533,6.11711,2132085.386325,0
+PBI.US,D,20180925,000000,6.14209,6.17541,5.90838,5.92519,2366929.6277838,0
+PBI.US,D,20180926,000000,5.9419,6.05025,5.88341,5.92519,2370189.1989357,0
+PBI.US,D,20180927,000000,5.9419,6.00443,5.89186,5.89186,1890357.6301883,0
+PBI.US,D,20180928,000000,5.88341,5.95025,5.82904,5.90838,2104359.7718516,0
+PBI.US,D,20181001,000000,5.9419,6.00847,5.82078,5.84153,1863377.4174858,0
+PBI.US,D,20181002,000000,5.84153,5.95439,5.80829,5.80829,1704372.6008978,0
+PBI.US,D,20181003,000000,5.84997,6.0588,5.80829,6.01683,2555809.855852,0
+PBI.US,D,20181004,000000,6.00847,6.1003,5.91683,5.9419,2439474.0853293,0
+PBI.US,D,20181005,000000,5.95025,6.0418,5.82078,5.89186,2004702.8864849,0
+PBI.US,D,20181008,000000,5.90838,5.9419,5.84997,5.89186,1512398.3308418,0
+PBI.US,D,20181009,000000,5.87496,5.91683,5.67477,5.68293,2878523.0158451,0
+PBI.US,D,20181010,000000,5.69975,5.75392,5.55816,5.5913,3813820.052155,0
+PBI.US,D,20181011,000000,5.57449,5.66229,5.49956,5.58294,3482675.3154265,0
+PBI.US,D,20181012,000000,5.68293,5.71646,5.49956,5.58294,2985507.9501859,0
+PBI.US,D,20181015,000000,5.61637,5.90012,5.60801,5.87496,2822335.7547026,0
+PBI.US,D,20181016,000000,5.90012,5.95852,5.84997,5.95852,2903145.2187556,0
+PBI.US,D,20181017,000000,5.91683,6.00443,5.83337,5.95025,1908147.3305535,0
+PBI.US,D,20181018,000000,5.95025,5.99176,5.75891,5.76651,2517809.9814944,0
+PBI.US,D,20181019,000000,5.76651,5.87783,5.74143,5.81665,2275969.7904538,0
+PBI.US,D,20181022,000000,5.84997,5.86659,5.72472,5.76651,2519000.9586255,0
+PBI.US,D,20181023,000000,5.72472,5.91683,5.58294,5.84997,2356991.6315476,0
+PBI.US,D,20181024,000000,5.85824,5.89186,5.54125,5.59975,3840345.319922,0
+PBI.US,D,20181025,000000,5.67477,5.90012,5.65786,5.69975,4468574.3049167,0
+PBI.US,D,20181026,000000,5.65786,5.71646,5.47439,5.59975,2371002.2698618,0
+PBI.US,D,20181029,000000,5.63308,5.73309,5.36605,5.44107,3555333.2489399,0
+PBI.US,D,20181030,000000,5.42445,5.5913,5.38266,5.49956,3180633.5207454,0
+PBI.US,D,20181031,000000,5.54961,5.59975,5.39102,5.52463,3841236.4706425,0
+PBI.US,D,20181101,000000,5.77495,6.67605,5.74999,6.59258,9606657.8616162,0
+PBI.US,D,20181102,000000,6.59258,6.98507,6.59258,6.75117,5365150.0095683,0
+PBI.US,D,20181105,000000,6.7262,6.82658,6.59258,6.743,2828657.0948604,0
+PBI.US,D,20181106,000000,6.7262,6.82658,6.64675,6.743,1945036.3897023,0
+PBI.US,D,20181107,000000,6.76779,6.83464,6.60113,6.70958,4599708.7991456,0
+PBI.US,D,20181108,000000,6.70122,6.86798,6.61765,6.79305,2207025.3319639,0
+PBI.US,D,20181109,000000,6.75117,6.75117,6.60949,6.69277,1789433.7700239,0
+PBI.US,D,20181112,000000,6.69277,6.743,6.48423,6.50921,2356069.2489093,0
+PBI.US,D,20181113,000000,6.55943,6.76779,6.52592,6.61765,2794115.6348645,0
+PBI.US,D,20181114,000000,6.69277,6.87642,6.65108,6.83464,2477984.0810107,0
+PBI.US,D,20181115,000000,6.76779,7.02666,6.68883,6.94318,2724239.4241609,0
+PBI.US,D,20181116,000000,6.88488,6.9014,6.69277,6.8431,3059113.2518718,0
+PBI.US,D,20181119,000000,6.85175,6.94558,6.68067,6.69777,2775651.3250753,0
+PBI.US,D,20181120,000000,6.63811,6.77479,6.52698,6.61247,1805165.2870076,0
+PBI.US,D,20181121,000000,6.67222,6.85175,6.64657,6.75771,1308783.9250309,0
+PBI.US,D,20181123,000000,6.73215,6.87719,6.72341,6.79189,771716.74376781,0
+PBI.US,D,20181126,000000,6.86865,7.13136,6.8431,6.92858,2841032.2217471,0
+PBI.US,D,20181127,000000,6.90284,7.01389,6.83445,6.97124,1535266.3410373,0
+PBI.US,D,20181128,000000,6.99679,7.16777,6.9841,7.14203,4460399.8709709,0
+PBI.US,D,20181129,000000,7.15912,7.19332,7.03943,7.12512,2279452.1492858,0
+PBI.US,D,20181130,000000,7.14203,7.24874,7.10792,7.21041,3149375.5763715,0
+PBI.US,D,20181203,000000,7.2617,7.31281,7.20196,7.2445,2784046.4645736,0
+PBI.US,D,20181204,000000,7.2445,7.30446,6.50988,6.52698,3903064.2161352,0
+PBI.US,D,20181206,000000,6.45013,6.48423,6.23631,6.3049,3385420.1645369,0
+PBI.US,D,20181207,000000,6.33044,6.4073,6.01452,6.05707,3641388.6341153,0
+PBI.US,D,20181210,000000,5.98003,6.01452,5.80079,5.89475,4258203.3942269,0
+PBI.US,D,20181211,000000,5.98003,6.12527,5.83499,5.99732,3243537.7263375,0
+PBI.US,D,20181212,000000,6.10847,6.21105,6.01452,6.06553,2007024.4590396,0
+PBI.US,D,20181213,000000,6.10847,6.21105,5.84344,5.85199,2545273.2478585,0
+PBI.US,D,20181214,000000,5.7666,5.86919,5.53587,5.58726,4835238.0606676,0
+PBI.US,D,20181217,000000,5.59572,5.6644,5.33954,5.38218,4271289.5677749,0
+PBI.US,D,20181218,000000,5.43347,5.61868,5.42503,5.43347,5040685.7800519,0
+PBI.US,D,20181219,000000,5.39918,5.60427,5.34799,5.44203,4970439.9916548,0
+PBI.US,D,20181220,000000,5.45058,5.57007,5.34799,5.42503,3262780.751943,0
+PBI.US,D,20181221,000000,5.42503,5.49332,5.07452,5.1089,5356939.1383851,0
+PBI.US,D,20181224,000000,5.1259,5.1259,4.83525,4.83525,2269783.7886064,0
+PBI.US,D,20181226,000000,4.86963,5.12178,4.7073,5.11727,3219197.6517509,0
+PBI.US,D,20181227,000000,5.02342,5.11323,4.89519,5.08316,2933189.2825919,0
+PBI.US,D,20181228,000000,5.09162,5.18335,4.99768,5.09162,3618435.256678,0
+PBI.US,D,20181231,000000,5.1089,5.15156,4.96358,5.04897,2847086.008476,0
+PBI.US,D,20190102,000000,4.99768,5.32254,4.97193,5.23694,2297961.2248236,0
+PBI.US,D,20190103,000000,5.21976,5.25404,4.99768,5.10036,2749342.598605,0
+PBI.US,D,20190104,000000,5.20276,5.57871,5.17692,5.53587,3542184.6115564,0
+PBI.US,D,20190107,000000,5.57007,5.61282,5.41629,5.56134,2127340.2169508,0
+PBI.US,D,20190108,000000,5.63846,5.73241,5.55297,5.70685,1831774.8809525,0
+PBI.US,D,20190109,000000,5.75805,5.78792,5.63011,5.74086,2299042.8902426,0
+PBI.US,D,20190110,000000,5.7154,5.92039,5.67265,5.89475,1868419.2900788,0
+PBI.US,D,20190111,000000,5.8861,5.92884,5.79225,5.85199,1632002.0010279,0
+PBI.US,D,20190114,000000,5.82654,6.03152,5.80079,5.96313,1900480.9358035,0
+PBI.US,D,20190115,000000,6.03152,6.24486,5.97168,6.17676,3796693.5095107,0
+PBI.US,D,20190116,000000,6.23631,6.44158,6.21105,6.22796,4877636.4301121,0
+PBI.US,D,20190117,000000,6.15102,6.33044,6.06985,6.22796,2961636.3543659,0
+PBI.US,D,20190118,000000,6.24486,6.3049,6.09147,6.10847,3639475.1586195,0
+PBI.US,D,20190122,000000,6.09147,6.12527,5.92039,5.99732,2737568.1656037,0
+PBI.US,D,20190123,000000,6.06553,6.07417,5.83499,5.92039,2462337.9312689,0
+PBI.US,D,20190124,000000,5.93749,6.02297,5.86919,5.95468,2840758.4219346,0
+PBI.US,D,20190125,000000,6.01452,6.18839,6.00597,6.09147,2821151.0239551,0
+PBI.US,D,20190128,000000,6.03152,6.23227,6.02297,6.12527,1973237.7703898,0
+PBI.US,D,20190129,000000,6.1682,6.25792,6.09147,6.17676,1850218.369463,0
+PBI.US,D,20190130,000000,6.23631,6.2706,6.06553,6.17676,2076646.6501452,0
+PBI.US,D,20190131,000000,6.21105,6.23631,6.11692,6.15956,2228764.8288636,0
+PBI.US,D,20190201,000000,6.23631,6.23631,5.99732,6.02297,3850136.5261447,0
+PBI.US,D,20190204,000000,5.98878,6.02297,5.56134,5.7666,8451182.0513711,0
+PBI.US,D,20190205,000000,5.51042,5.89475,5.26259,5.63846,14062767.508149,0
+PBI.US,D,20190206,000000,5.52742,6.01865,5.50168,5.83499,9658846.3962194,0
+PBI.US,D,20190207,000000,5.80925,6.02297,5.75805,5.98003,5671815.1691442,0
+PBI.US,D,20190208,000000,5.95468,6.06553,5.86919,5.8861,3748580.7401773,0
+PBI.US,D,20190211,000000,5.91175,6.21105,5.89475,6.15102,5037657.3250917,0
+PBI.US,D,20190212,000000,6.19377,6.33044,6.00597,6.02297,5143108.7722696,0
+PBI.US,D,20190213,000000,6.03998,6.12979,5.95468,5.99732,3204576.9499762,0
+PBI.US,D,20190214,000000,5.97158,6.16091,5.94556,6.01462,2459263.669496,0
+PBI.US,D,20190215,000000,6.05756,6.13507,6.00156,6.066,2371885.0920708,0
+PBI.US,D,20190219,000000,6.03181,6.10491,6.00607,6.04026,2493550.0688301,0
+PBI.US,D,20190220,000000,6.03181,6.16504,6.03181,6.09204,2335544.673611,0
+PBI.US,D,20190221,000000,6.09204,6.11768,6.00607,6.0489,2831174.3874331,0
+PBI.US,D,20190222,000000,6.26398,7.15883,6.26398,6.76309,15868248.237526,0
+PBI.US,D,20190225,000000,6.79747,6.87489,6.39299,6.46185,9303012.8284892,0
+PBI.US,D,20190226,000000,6.44475,6.45177,6.22968,6.27272,4402471.9509444,0
+PBI.US,D,20190227,000000,6.28982,6.53534,6.2124,6.42756,5061102.084702,0
+PBI.US,D,20190228,000000,6.41883,6.4533,6.1221,6.18665,3544435.3917641,0
+PBI.US,D,20190301,000000,6.22968,6.24678,6.05756,6.12633,3696033.0385196,0
+PBI.US,D,20190304,000000,6.11768,6.1953,6.066,6.10914,2617511.6326098,0
+PBI.US,D,20190305,000000,6.12633,6.16946,5.96284,5.99732,2451639.9583669,0
+PBI.US,D,20190306,000000,6.01462,6.0489,5.90252,5.91116,3534413.0693498,0
+PBI.US,D,20190307,000000,5.95429,5.97158,5.64009,5.67026,4048693.4434038,0
+PBI.US,D,20190308,000000,5.64461,5.67899,5.52415,5.64461,3534289.1827427,0
+PBI.US,D,20190311,000000,5.67899,5.79523,5.66181,5.75623,4435106.1818282,0
+PBI.US,D,20190312,000000,5.77351,5.97994,5.76507,5.9199,3222914.2499661,0
+PBI.US,D,20190313,000000,5.93701,6.0489,5.88984,6.00607,2682969.568012,0
+PBI.US,D,20190314,000000,5.99732,6.0101,5.8252,5.88532,2707940.5273376,0
+PBI.US,D,20190315,000000,5.88532,5.95429,5.808,5.89398,10929687.705408,0
+PBI.US,D,20190318,000000,5.89398,5.95016,5.808,5.9199,2471227.5761319,0
+PBI.US,D,20190319,000000,5.96284,5.99732,5.808,5.8252,2272438.5016173,0
+PBI.US,D,20190320,000000,5.8252,5.83384,5.60167,5.69629,2364999.4952652,0
+PBI.US,D,20190321,000000,5.68764,5.83384,5.68764,5.81665,2072703.0999941,0
+PBI.US,D,20190322,000000,5.79926,5.79926,5.42935,5.45509,3865446.4122383,0
+PBI.US,D,20190325,000000,5.44665,5.52415,5.30889,5.42081,2193312.4379324,0
+PBI.US,D,20190326,000000,5.45509,5.55865,5.40783,5.49822,3088596.1822521,0
+PBI.US,D,20190327,000000,5.63577,5.86823,5.61877,5.78226,5686605.5643387,0
+PBI.US,D,20190328,000000,5.79071,5.95862,5.75623,5.90252,3404460.1826768,0
+PBI.US,D,20190329,000000,5.94556,6.00607,5.81665,5.91116,3937061.1996981,0
+PBI.US,D,20190401,000000,5.94556,6.10914,5.94142,6.066,3299779.122804,0
+PBI.US,D,20190402,000000,6.05756,6.10491,5.8639,5.86823,47372344.889216,0
+PBI.US,D,20190403,000000,5.93701,6.02307,5.72193,5.73057,4695094.1992243,0
+PBI.US,D,20190404,000000,5.72193,5.91116,5.72193,5.84229,2761918.6508294,0
+PBI.US,D,20190405,000000,5.83384,5.92836,5.81665,5.90252,2931567.3049954,0
+PBI.US,D,20190408,000000,5.87688,5.92836,5.79071,5.84229,3033652.9925011,0
+PBI.US,D,20190409,000000,5.79071,5.90252,5.74767,5.78226,3042505.1590627,0
+PBI.US,D,20190410,000000,5.79071,5.97994,5.77784,5.95429,3450353.4037205,0
+PBI.US,D,20190411,000000,5.96284,6.04958,5.92836,5.93701,1746936.4995065,0
+PBI.US,D,20190412,000000,5.98868,6.0489,5.8639,5.88532,4382362.7601524,0
+PBI.US,D,20190415,000000,5.88532,5.98868,5.8252,5.85104,2230687.6739347,0
+PBI.US,D,20190416,000000,5.87688,6.0489,5.83374,6.0489,3647134.2659221,0
+PBI.US,D,20190417,000000,6.07474,6.10049,5.98868,6.03181,1550905.2033316,0
+PBI.US,D,20190418,000000,6.00607,6.09204,5.97216,6.09204,2761794.7642223,0
+PBI.US,D,20190422,000000,6.07474,6.09204,5.92836,5.94556,2840033.8414422,0
+PBI.US,D,20190423,000000,5.93701,6.18665,5.9199,6.16946,3253549.6381124,0
+PBI.US,D,20190424,000000,6.16946,6.26398,6.10049,6.15226,2913385.1235304,0
+PBI.US,D,20190425,000000,6.12633,6.12633,5.97994,6.04026,1594661.1201353,0
+PBI.US,D,20190426,000000,6.03181,6.15226,5.96284,6.14371,1636127.7373661,0
+PBI.US,D,20190429,000000,6.10049,6.1953,6.04026,6.16946,2325600.4309912,0
+PBI.US,D,20190430,000000,6.15226,6.22094,6.03181,6.11768,3321208.3826539,0
+PBI.US,D,20190501,000000,5.37777,5.37777,4.54333,4.62066,17806795.675778,0
+PBI.US,D,20190502,000000,4.65495,4.88722,4.50011,4.55169,8460209.1166721,0
+PBI.US,D,20190503,000000,4.52595,4.96924,4.52595,4.9216,7263534.242625,0
+PBI.US,D,20190506,000000,4.80134,5.07664,4.74956,4.97328,5085020.5283985,0
+PBI.US,D,20190507,000000,4.9045,4.94321,4.72382,4.78404,5165564.5211503,0
+PBI.US,D,20190508,000000,4.78404,4.8486,4.70654,4.70654,2858698.035505,0
+PBI.US,D,20190509,000000,4.6463,4.68924,4.43998,4.63785,5304189.4703257,0
+PBI.US,D,20190510,000000,4.61191,4.6636,4.43998,4.50011,4964083.2553234,0
+PBI.US,D,20190513,000000,4.42269,4.43998,4.14749,4.25056,6228413.7507203,0
+PBI.US,D,20190514,000000,4.2764,4.37111,4.24191,4.33662,3743645.0561048,0
+PBI.US,D,20190515,000000,4.29359,4.32797,4.23337,4.29359,3495692.7787555,0
+PBI.US,D,20190516,000000,4.30233,4.34517,4.22913,4.28505,2633597.1113282,0
+PBI.US,D,20190517,000000,4.21617,4.31934,4.19887,4.22471,2486234.5126231,0
+PBI.US,D,20190520,000000,4.21617,4.24191,4.12137,4.12137,3372899.2887007,0
+PBI.US,D,20190521,000000,4.13865,4.21617,4.12137,4.18178,3763273.2753629,0
+PBI.US,D,20190522,000000,4.13029,4.18178,4.0182,4.07843,2997588.4559814,0
+PBI.US,D,20190523,000000,4.02645,4.07843,3.87853,3.95682,3166910.2160747,0
+PBI.US,D,20190524,000000,3.97411,4.03501,3.92205,4.02645,1964872.8217455,0
+PBI.US,D,20190528,000000,4.02645,4.1523,3.9915,4.02645,3863612.057601,0
+PBI.US,D,20190529,000000,4.00034,4.02645,3.60035,3.74809,7369749.8307244,0
+PBI.US,D,20190530,000000,3.75673,3.76558,3.40017,3.47855,8175085.6518501,0
+PBI.US,D,20190531,000000,3.39153,3.39153,2.96533,3.17397,14786126.83256,0
+PBI.US,D,20190603,000000,3.16541,3.50459,3.06985,3.39153,5720799.3089836,0
+PBI.US,D,20190604,000000,3.46108,3.72215,3.40882,3.66106,4347136.2800933,0
+PBI.US,D,20190605,000000,3.6698,3.74809,3.46972,3.60901,3328761.301436,0
+PBI.US,D,20190606,000000,3.60035,3.60901,3.42611,3.53063,2565189.841824,0
+PBI.US,D,20190607,000000,3.5481,3.67422,3.45233,3.58287,2822377.3972597,0
+PBI.US,D,20190610,000000,3.60901,3.7916,3.60035,3.73934,2902264.4786743,0
+PBI.US,D,20190611,000000,3.80015,3.89592,3.74809,3.84376,4058332.6542933,0
+PBI.US,D,20190612,000000,3.81764,3.82637,3.68729,3.72215,2251700.5082143,0
+PBI.US,D,20190613,000000,3.74809,3.90466,3.74809,3.85241,1861018.3666298,0
+PBI.US,D,20190614,000000,3.82637,3.83501,3.72215,3.75673,1740664.0893533,0
+PBI.US,D,20190617,000000,3.77421,3.78286,3.55656,3.6698,2836131.9338481,0
+PBI.US,D,20190618,000000,3.69583,3.86125,3.54359,3.58287,3967689.3003968,0
+PBI.US,D,20190619,000000,3.58287,3.69152,3.5481,3.63512,2919054.7576705,0
+PBI.US,D,20190620,000000,3.66106,3.73934,3.49595,3.53063,3153623.1171891,0
+PBI.US,D,20190621,000000,3.50459,3.56549,3.26099,3.5481,9033559.4578792,0
+PBI.US,D,20190624,000000,3.5481,3.56549,3.41766,3.42611,3291697.3435476,0
+PBI.US,D,20190625,000000,3.41766,3.45233,3.33064,3.44359,3918925.8661095,0
+PBI.US,D,20190626,000000,3.44359,3.57394,3.41766,3.56549,3910506.7821413,0
+PBI.US,D,20190627,000000,3.57394,3.6698,3.51765,3.6698,4303829.0618415,0
+PBI.US,D,20190628,000000,3.68729,3.74809,3.62638,3.72215,2401350.3243645,0
+PBI.US,D,20190701,000000,3.78286,3.81764,3.69583,3.7916,4073557.1731451,0
+PBI.US,D,20190702,000000,3.78286,3.84376,3.70477,3.80015,3199036.4077628,0
+PBI.US,D,20190703,000000,3.81764,3.88718,3.77421,3.80015,1173016.696332,0
+PBI.US,D,20190705,000000,3.75673,3.88718,3.74809,3.82637,1301128.9819841,0
+PBI.US,D,20190708,000000,3.7916,3.84376,3.69152,3.74809,1837702.6989463,0
+PBI.US,D,20190709,000000,3.71322,3.74809,3.58287,3.71322,2537539.1839533,0
+PBI.US,D,20190710,000000,3.7307,3.75673,3.59151,3.59151,3955052.8664647,0
+PBI.US,D,20190711,000000,3.59151,3.64319,3.5091,3.53936,1475218.8148577,0
+PBI.US,D,20190712,000000,3.5481,3.71763,3.5481,3.6698,1636173.5441789,0
+PBI.US,D,20190715,000000,3.66106,3.72215,3.53936,3.59151,1372999.8711696,0
+PBI.US,D,20190716,000000,3.58287,3.7307,3.58287,3.61755,1136492.0095572,0
+PBI.US,D,20190717,000000,3.60035,3.65252,3.46108,3.49595,1987075.5920923,0
+PBI.US,D,20190718,000000,3.46108,3.49595,3.3654,3.43495,2368187.2330062,0
+PBI.US,D,20190719,000000,3.42611,3.52197,3.42611,3.43495,1726246.395044,0
+PBI.US,D,20190722,000000,3.43495,3.48719,3.3654,3.3654,1977412.4367324,0
+PBI.US,D,20190723,000000,3.37405,3.40017,3.26099,3.39153,2453699.1828122,0
+PBI.US,D,20190724,000000,3.40017,3.49595,3.39153,3.44359,2401538.756935,0
+PBI.US,D,20190725,000000,3.42611,3.47855,3.33064,3.33927,1655260.4101955,0
+PBI.US,D,20190726,000000,3.34802,3.45666,3.3044,3.40882,2013687.2681651,0
+PBI.US,D,20190729,000000,3.3828,3.44359,3.35656,3.39153,1615582.3407893,0
+PBI.US,D,20190730,000000,3.3828,3.45233,3.26099,3.43495,2044897.3235983,0
+PBI.US,D,20190731,000000,3.44359,3.69152,3.42611,3.52197,3743429.5558722,0
+PBI.US,D,20190801,000000,3.57394,3.58287,3.16551,3.26964,3526882.0129103,0
+PBI.US,D,20190802,000000,3.23487,3.27848,3.17397,3.22632,1475826.7961904,0
+PBI.US,D,20190805,000000,3.17397,3.18281,2.86092,3.08703,4348732.2310916,0
+PBI.US,D,20190806,000000,3.50459,3.98284,3.47855,3.61755,9689297.5160507,0
+PBI.US,D,20190807,000000,3.53063,3.63512,3.3044,3.46972,6804540.6094176,0
+PBI.US,D,20190808,000000,3.47855,3.68729,3.47855,3.58287,2927711.204214,0
+PBI.US,D,20190809,000000,3.53936,3.56549,3.32189,3.33064,2821901.6310456,0
+PBI.US,D,20190812,000000,3.3044,3.32189,3.02643,3.13046,4758509.5672041,0
+PBI.US,D,20190813,000000,3.13046,3.23928,3.01335,3.07849,3980425.6764657,0
+PBI.US,D,20190814,000000,3.0001,3.03507,2.76976,2.85237,6191097.8553619,0
+PBI.US,D,20190815,000000,2.86966,2.8784,2.73047,2.80885,4195790.5708078,0
+PBI.US,D,20190816,000000,2.83499,3.01768,2.80021,3.01768,5263564.032747,0
+PBI.US,D,20190819,000000,3.09586,3.23487,3.07416,3.17397,2741147.3433808,0
+PBI.US,D,20190820,000000,3.15677,3.17397,3.0001,3.03507,3884451.0342048,0
+PBI.US,D,20190821,000000,3.10452,3.15236,3.03507,3.10452,2439272.1189276,0
+PBI.US,D,20190822,000000,3.12219,3.23689,3.11336,3.21912,3464074.6262632,0
+PBI.US,D,20190823,000000,3.17501,3.19278,3.08675,3.18405,3629852.6047528,0
+PBI.US,D,20190826,000000,3.55444,3.81898,2.82221,2.91923,10150207.747946,0
+PBI.US,D,20190827,000000,2.88397,3.00318,2.83105,2.9369,4683830.9286106,0
+PBI.US,D,20190828,000000,2.91923,3.13083,2.87514,3.08675,3406721.3735238,0
+PBI.US,D,20190829,000000,3.11336,3.20153,3.09578,3.13083,2036296.0534429,0
+PBI.US,D,20190830,000000,3.1486,3.21912,3.04275,3.13996,2993258.6711139,0
+PBI.US,D,20190903,000000,3.09578,3.19731,2.99876,3.16628,4240924.8562494,0
+PBI.US,D,20190904,000000,3.20153,3.35138,3.18405,3.29855,3915711.0607065,0
+PBI.US,D,20190905,000000,3.40431,3.54109,3.37799,3.50133,3689861.6115671,0
+PBI.US,D,20190906,000000,3.51026,3.62485,3.45713,3.57192,2549937.2142463,0
+PBI.US,D,20190909,000000,3.58085,3.87181,3.58085,3.81014,3366920.4585743,0
+PBI.US,D,20190910,000000,3.79266,3.93367,3.69535,3.90715,3390621.3199105,0
+PBI.US,D,20190911,000000,3.96873,4.12761,3.77037,4.04826,3988196.1776083,0
+PBI.US,D,20190912,000000,4.06584,4.10119,3.86287,3.95999,3221139.2359727,0
+PBI.US,D,20190913,000000,3.9865,4.10983,3.88958,3.95999,4195090.9758496,0
+PBI.US,D,20190916,000000,3.94232,4.03943,3.70438,4.01301,4389941.7055328,0
+PBI.US,D,20190917,000000,3.95999,3.95999,3.81898,3.91581,1857085.227118,0
+PBI.US,D,20190918,000000,3.89813,3.89813,3.67778,3.79266,4125467.7436801,0
+PBI.US,D,20190919,000000,3.81014,3.93789,3.77037,3.84549,3530100.982569,0
+PBI.US,D,20190920,000000,3.83666,3.91581,3.81898,3.90715,4879047.0717316,0
+PBI.US,D,20190923,000000,3.86287,4.01301,3.79266,4.01301,2587494.6364355,0
+PBI.US,D,20190924,000000,4.03943,4.04826,3.81898,3.88064,3875266.7682508,0
+PBI.US,D,20190925,000000,3.85413,4.08803,3.85413,4.06584,2427727.7610538,0
+PBI.US,D,20190926,000000,4.0571,4.06584,3.92482,3.99533,1903950.8018683,0
+PBI.US,D,20190927,000000,3.9865,4.14518,3.95115,3.97786,1821600.563205,0
+PBI.US,D,20190930,000000,4.00407,4.04395,3.95115,4.03068,1844662.2112907,0
+PBI.US,D,20191001,000000,4.03943,4.15382,3.88064,3.91581,2177764.1481998,0
+PBI.US,D,20191002,000000,3.86287,3.91581,3.71303,3.74847,2966546.0118402,0
+PBI.US,D,20191003,000000,3.70438,3.79266,3.56751,3.74847,2461243.773083,0
+PBI.US,D,20191004,000000,3.75721,3.76605,3.60726,3.74847,1419903.9652851,0
+PBI.US,D,20191007,000000,3.70438,3.82772,3.69535,3.75721,1889459.1920204,0
+PBI.US,D,20191008,000000,3.70438,3.8013,3.62485,3.77488,1779471.8293174,0
+PBI.US,D,20191009,000000,3.80485,3.81014,3.59843,3.60726,1971737.5972726,0
+PBI.US,D,20191010,000000,3.63368,3.84549,3.62485,3.84549,3243425.2914335,0
+PBI.US,D,20191011,000000,3.84549,3.9865,3.84549,3.88064,1828869.2715354,0
+PBI.US,D,20191014,000000,3.85413,3.96873,3.77488,3.93367,1311265.8214301,0
+PBI.US,D,20191015,000000,3.92482,4.02175,3.88064,3.95999,1162929.8279544,0
+PBI.US,D,20191016,000000,3.96873,4.15382,3.96873,3.99533,1505864.6136433,0
+PBI.US,D,20191017,000000,4.03943,4.11876,4.01301,4.08361,1420745.1449373,0
+PBI.US,D,20191018,000000,4.04826,4.07487,3.95115,4.03943,1483164.21474,0
+PBI.US,D,20191021,000000,4.09226,4.27745,4.03943,4.22453,2470234.4011466,0
+PBI.US,D,20191022,000000,4.22453,4.50683,4.11876,4.46264,2948871.869571,0
+PBI.US,D,20191023,000000,4.46264,4.54641,4.37457,4.46264,2914426.1874562,0
+PBI.US,D,20191024,000000,4.60384,4.60384,4.39646,4.5685,3374315.1356398,0
+PBI.US,D,20191025,000000,4.5685,4.62162,4.44516,4.55986,2427484.1520953,0
+PBI.US,D,20191028,000000,4.55986,4.73621,4.54228,4.69213,2717302.8152229,0
+PBI.US,D,20191029,000000,4.65678,4.76272,4.64795,4.73621,2772388.6307318,0
+PBI.US,D,20191030,000000,4.7098,4.7098,4.03068,4.17169,3870217.6082105,0
+PBI.US,D,20191031,000000,4.18053,4.18495,3.81014,3.88064,3429415.5260435,0
+PBI.US,D,20191101,000000,3.90715,4.05269,3.85413,3.99533,2096119.7508784,0
+PBI.US,D,20191104,000000,4.03943,4.3834,4.01301,4.34805,3083609.4860473,0
+PBI.US,D,20191105,000000,4.48935,4.8508,4.45401,4.65678,6556842.3516662,0
+PBI.US,D,20191106,000000,4.60384,4.63929,4.3393,4.49809,6350937.6052184,0
+PBI.US,D,20191107,000000,4.51567,4.58637,4.37457,4.41855,2178826.0334043,0
+PBI.US,D,20191108,000000,4.34805,4.49338,4.33047,4.48935,1607554.6968571,0
+PBI.US,D,20191111,000000,4.43632,4.46543,4.3393,4.35699,1168378.7565423,0
+PBI.US,D,20191112,000000,4.36573,4.40981,4.27745,4.3393,1855320.6237637,0
+PBI.US,D,20191113,000000,4.29522,4.36573,4.17169,4.3393,2079048.3846221,0
+PBI.US,D,20191114,000000,4.35699,4.46264,4.31732,4.39214,2198865.4729131,0
+PBI.US,D,20191115,000000,4.43632,4.47158,4.29522,4.37457,2017788.018969,0
+PBI.US,D,20191118,000000,4.34776,4.36563,4.18744,4.20531,2353348.948871,0
+PBI.US,D,20191119,000000,4.17861,4.19638,3.85789,3.87575,4363403.9449988,0
+PBI.US,D,20191120,000000,3.85789,3.87575,3.71053,3.81321,3342238.9150202,0
+PBI.US,D,20191121,000000,3.81321,3.98257,3.74646,3.91139,2847162.0061426,0
+PBI.US,D,20191122,000000,3.98257,4.08947,3.92022,4.02712,2570270.2337823,0
+PBI.US,D,20191125,000000,4.04481,4.21425,3.9915,4.12501,3709591.85509,0
+PBI.US,D,20191126,000000,4.13413,4.22318,3.97363,4.01811,3961820.8230466,0
+PBI.US,D,20191127,000000,4.00926,4.20531,4.00926,4.18744,1628788.2366888,0
+PBI.US,D,20191129,000000,4.16084,4.24988,4.10724,4.19638,1299036.4434931,0
+PBI.US,D,20191202,000000,4.25881,4.33893,4.18744,4.30339,2918583.1557121,0
+PBI.US,D,20191203,000000,4.23202,4.26785,4.13413,4.23202,2486977.8322663,0
+PBI.US,D,20191204,000000,4.25881,4.37457,4.24085,4.24085,1482670.7504391,0
+PBI.US,D,20191205,000000,4.24988,4.33893,4.21425,4.32106,1567534.1174192,0
+PBI.US,D,20191206,000000,4.30339,4.50366,4.30339,4.33893,2397145.4671678,0
+PBI.US,D,20191209,000000,4.32106,4.41903,4.29435,4.32999,3095133.0226425,0
+PBI.US,D,20191210,000000,4.28542,4.41903,4.28542,4.32999,1693888.0461005,0
+PBI.US,D,20191211,000000,4.32106,4.32999,4.05383,4.0717,3035066.7573123,0
+PBI.US,D,20191212,000000,4.06276,4.0717,3.69737,3.75088,7041319.1476507,0
+PBI.US,D,20191213,000000,3.83098,3.91139,3.69737,3.77757,4273563.251389,0
+PBI.US,D,20191216,000000,3.77757,3.89352,3.74194,3.84885,4330088.8583074,0
+PBI.US,D,20191217,000000,3.82225,3.84002,3.59949,3.77757,4153617.0711714,0
+PBI.US,D,20191218,000000,3.77757,3.84002,3.66183,3.66183,3707331.7053069,0
+PBI.US,D,20191219,000000,3.67076,3.72398,3.61716,3.64406,5850986.4350399,0
+PBI.US,D,20191220,000000,3.64406,3.64406,3.41238,3.58172,14730004.117381,0
+PBI.US,D,20191223,000000,3.61716,3.66183,3.56385,3.58172,3698310.8863894,0
+PBI.US,D,20191224,000000,3.59949,3.66183,3.57259,3.63512,1642899.8582038,0
+PBI.US,D,20191226,000000,3.61716,3.64406,3.54138,3.57259,2650564.3711919,0
+PBI.US,D,20191227,000000,3.56385,3.59949,3.50133,3.51034,2781734.2615942,0
+PBI.US,D,20191230,000000,3.51938,3.56385,3.44802,3.47472,3320343.2585316,0
+PBI.US,D,20191231,000000,3.44802,3.65279,3.44802,3.59046,4158982.7146452,0
+PBI.US,D,20200102,000000,3.65279,3.67076,3.47472,3.51938,2880137.7059941,0
+PBI.US,D,20200103,000000,3.47472,3.57259,3.41238,3.54588,3246110.1952982,0
+PBI.US,D,20200106,000000,3.49249,3.58172,3.42131,3.53715,3378445.0362337,0
+PBI.US,D,20200107,000000,3.51938,3.59046,3.46588,3.48356,1937018.1153453,0
+PBI.US,D,20200108,000000,3.49249,3.56385,3.48356,3.50133,1810108.2585275,0
+PBI.US,D,20200109,000000,3.51938,3.60833,3.43908,3.52811,2569021.9981352,0
+PBI.US,D,20200110,000000,3.51034,3.58172,3.43908,3.45675,1825887.6644517,0
+PBI.US,D,20200113,000000,3.45675,3.57259,3.43025,3.51938,1772292.6524846,0
+PBI.US,D,20200114,000000,3.51938,3.60833,3.47472,3.57259,2601623.9560374,0
+PBI.US,D,20200115,000000,3.58172,3.70198,3.58172,3.6797,3278677.7980908,0
+PBI.US,D,20200116,000000,3.7065,3.80438,3.66183,3.74194,2791696.2023007,0
+PBI.US,D,20200117,000000,3.74194,3.82225,3.7185,3.80438,1641227.9095389,0
+PBI.US,D,20200121,000000,3.79534,3.80438,3.54588,3.57259,3494145.7577617,0
+PBI.US,D,20200122,000000,3.56385,3.65279,3.44802,3.50133,3239068.4389038,0
+PBI.US,D,20200123,000000,3.47472,3.66183,3.42131,3.62619,3010049.991174,0
+PBI.US,D,20200124,000000,3.61716,3.61716,3.37674,3.41238,4265161.8655073,0
+PBI.US,D,20200127,000000,3.34994,3.37674,3.13621,3.21633,4358474.5073098,0
+PBI.US,D,20200128,000000,3.26089,3.33227,3.18059,3.3144,2613772.1309881,0
+PBI.US,D,20200129,000000,3.3144,3.48356,3.2876,3.42131,2647220.4738621,0
+PBI.US,D,20200130,000000,3.39451,3.42131,3.24303,3.34101,2683729.5446779,0
+PBI.US,D,20200131,000000,3.32334,3.36799,3.22074,3.33227,2175950.6148409,0
+PBI.US,D,20200203,000000,3.33227,3.52811,3.33227,3.44802,3580087.666969,0
+PBI.US,D,20200204,000000,3.56385,3.73311,3.22526,3.54588,6792680.8091742,0
+PBI.US,D,20200205,000000,3.59949,3.67076,3.42131,3.64406,3481941.3653588,0
+PBI.US,D,20200206,000000,3.64406,3.71975,3.52811,3.59949,3707433.7295717,0
+PBI.US,D,20200207,000000,3.58172,3.65279,3.53715,3.54588,1844368.6312635,0
+PBI.US,D,20200210,000000,3.55492,3.58604,3.49249,3.52811,2400883.9277257,0
+PBI.US,D,20200211,000000,3.53715,3.64406,3.47472,3.60833,2239930.2394684,0
+PBI.US,D,20200212,000000,3.60833,3.67076,3.57259,3.62619,2180352.2331195,0
+PBI.US,D,20200213,000000,3.59911,3.64867,3.43667,3.55405,3570211.0935043,0
+PBI.US,D,20200214,000000,3.56751,3.57202,3.41871,3.47279,2027342.9036805,0
+PBI.US,D,20200218,000000,3.42765,3.43274,3.3194,3.40075,2250246.1419098,0
+PBI.US,D,20200219,000000,3.39163,3.45474,3.32842,3.42765,2558372.9552376,0
+PBI.US,D,20200220,000000,3.36463,3.56751,3.3556,3.51804,2022397.8500328,0
+PBI.US,D,20200221,000000,3.49988,3.5091,3.3826,3.45474,2278235.1455565,0
+PBI.US,D,20200224,000000,3.33755,3.3556,3.26532,3.28337,2332011.3026466,0
+PBI.US,D,20200225,000000,3.28337,3.3194,3.03085,3.03987,3527383.8057225,0
+PBI.US,D,20200226,000000,3.09404,3.09404,2.85928,2.85928,3386461.2284628,0
+PBI.US,D,20200227,000000,2.77822,3.11201,2.66996,2.99473,5988327.7523948,0
+PBI.US,D,20200228,000000,2.93161,3.22017,2.92259,3.08492,5055946.7361412,0
+PBI.US,D,20200302,000000,3.0759,3.12997,2.88656,3.12103,2759215.007814,0
+PBI.US,D,20200303,000000,3.12103,3.12997,2.93161,3.00385,2645310.121558,0
+PBI.US,D,20200304,000000,3.09404,3.09404,2.96765,3.04899,1645301.5926808,0
+PBI.US,D,20200305,000000,2.95871,3.01278,2.84143,2.85928,3047654.2612398,0
+PBI.US,D,20200306,000000,2.75113,2.94958,2.75113,2.84143,3133348.3972329,0
+PBI.US,D,20200309,000000,2.73316,2.74209,2.39034,2.41753,3625277.1287987,0
+PBI.US,D,20200310,000000,2.60685,2.69714,2.32724,2.54384,2402117.5884778,0
+PBI.US,D,20200311,000000,2.42655,2.48947,2.29121,2.31821,4005741.2279508,0
+PBI.US,D,20200312,000000,2.1647,2.1919,2.02956,2.11975,3871421.0781088,0
+PBI.US,D,20200313,000000,2.26413,2.39034,2.07462,2.38132,3260036.5074345,0
+PBI.US,D,20200316,000000,2.1919,2.68802,2.12879,2.5888,4386777.912262,0
+PBI.US,D,20200317,000000,2.57986,2.84143,2.39946,2.84143,3879800.601648,0
+PBI.US,D,20200318,000000,2.61597,2.85044,2.33617,2.35432,4516053.0663193,0
+PBI.US,D,20200319,000000,2.29121,2.70608,2.12879,2.61597,3245225.2909612,0
+PBI.US,D,20200320,000000,2.59782,2.62481,1.81295,1.96635,9004809.4365027,0
+PBI.US,D,20200323,000000,2.03858,2.06568,1.62382,1.68674,5942369.9853877,0
+PBI.US,D,20200324,000000,1.84916,1.98441,1.76799,1.82208,3926286.1880655,0
+PBI.US,D,20200325,000000,1.81295,1.97999,1.70479,1.71392,5483236.8496144,0
+PBI.US,D,20200326,000000,1.79509,2.39937,1.74995,2.05655,6085773.4179829,0
+PBI.US,D,20200327,000000,1.98441,2.11975,1.8312,2.09266,3113940.8835271,0
+PBI.US,D,20200330,000000,2.09266,2.09266,2.00257,2.0115,2908908.5486491,0
+PBI.US,D,20200331,000000,1.97548,2.05655,1.80403,1.84014,4082316.6850172,0
+PBI.US,D,20200401,000000,1.80403,1.82208,1.65974,1.66878,4694552.8459829,0
+PBI.US,D,20200402,000000,1.68674,1.74995,1.60576,1.67781,2474227.9223662,0
+PBI.US,D,20200403,000000,1.66878,1.71392,1.50644,1.65974,4492421.9562663,0
+PBI.US,D,20200406,000000,1.69577,1.77712,1.57857,1.70479,3159545.7298632,0
+PBI.US,D,20200407,000000,1.75897,1.86723,1.70479,1.73188,3210715.062883,0
+PBI.US,D,20200408,000000,1.76799,2.02062,1.74995,1.98441,4102230.1557911,0
+PBI.US,D,20200409,000000,2.07462,2.20986,1.92582,1.97548,3684472.0236229,0
+PBI.US,D,20200413,000000,1.99345,2.02956,1.84916,1.99345,1489447.0355324,0
+PBI.US,D,20200414,000000,2.03858,2.15126,1.93927,2.04762,1505959.3504605,0
+PBI.US,D,20200415,000000,1.93927,1.97548,1.82208,1.84916,2406534.8227152,0
+PBI.US,D,20200416,000000,1.86723,1.93043,1.75897,1.80403,4348927.9511097,0
+PBI.US,D,20200417,000000,1.8581,1.96635,1.82208,1.93927,3300736.9016159,0
+PBI.US,D,20200420,000000,1.88528,2.03858,1.86723,2.0115,2468141.8626556,0
+PBI.US,D,20200421,000000,1.93043,2.08383,1.9214,2.05655,2461914.2182512,0
+PBI.US,D,20200422,000000,2.11073,2.11975,2.02956,2.08383,2906008.1445517,0
+PBI.US,D,20200423,000000,2.07462,2.11975,2.02956,2.07462,1729486.1859813,0
+PBI.US,D,20200424,000000,2.10179,2.12879,2.02062,2.10179,1401120.0488709,0
+PBI.US,D,20200427,000000,2.12879,2.42655,2.11073,2.36325,5197773.9979525,0
+PBI.US,D,20200428,000000,2.4716,2.5888,2.36998,2.55277,3879916.1597438,0
+PBI.US,D,20200429,000000,2.66102,3.04899,2.60685,3.00385,5599503.9099181,0
+PBI.US,D,20200430,000000,2.93161,3.21566,2.81443,3.18434,6503144.2743705,0
+PBI.US,D,20200501,000000,3.05783,3.12997,2.94958,3.10298,4942264.6375654,0
+PBI.US,D,20200504,000000,2.79627,2.87754,2.34731,2.66996,8045355.5528572,0
+PBI.US,D,20200505,000000,2.73316,2.73316,2.22791,2.23713,5242247.2078012,0
+PBI.US,D,20200506,000000,2.29121,2.29121,2.03858,2.12879,3953683.8674023,0
+PBI.US,D,20200507,000000,2.11975,2.22791,2.10602,2.1647,2559637.8479075,0
+PBI.US,D,20200508,000000,2.1919,2.31821,2.11975,2.29121,2901984.4324783,0
+PBI.US,D,20200511,000000,2.27305,2.32724,2.15587,2.29121,1738368.5433968,0
+PBI.US,D,20200512,000000,2.2552,2.31821,2.03858,2.04762,2354180.7589478,0
+PBI.US,D,20200513,000000,2.08383,2.11073,1.93927,1.98441,2110862.2571325,0
+PBI.US,D,20200514,000000,1.91228,2.00257,1.82208,1.94858,2446135.8533909,0
+PBI.US,D,20200515,000000,1.94858,2.02062,1.89421,1.90334,1997425.8496432,0
+PBI.US,D,20200518,000000,2.02956,2.20553,1.99345,2.11975,3373568.6928048,0
+PBI.US,D,20200519,000000,2.11975,2.15587,2.02062,2.07462,1432194.7659938,0
+PBI.US,D,20200520,000000,2.12879,2.22791,2.11975,2.1919,2420144.6514179,0
+PBI.US,D,20200521,000000,2.1919,2.27488,2.10448,2.26556,2123231.1376355,0
+PBI.US,D,20200522,000000,2.22868,2.26556,2.09055,2.15511,1611624.2157432,0
+PBI.US,D,20200526,000000,2.25644,2.39457,2.238,2.33924,2182413.5396927,0
+PBI.US,D,20200527,000000,2.41291,2.52348,2.33924,2.49591,2322868.6792497,0
+PBI.US,D,20200528,000000,2.54201,2.54586,2.33012,2.34837,1498735.4078789,0
+PBI.US,D,20200529,000000,2.31167,2.33924,2.17364,2.18277,1979153.0956166,0
+PBI.US,D,20200601,000000,2.20121,2.48668,2.18277,2.37623,2346133.3348009,0
+PBI.US,D,20200602,000000,2.41291,2.50042,2.238,2.27488,3608388.9897934,0
+PBI.US,D,20200603,000000,2.34837,2.4038,2.25644,2.4038,5527659.0473306,0
+PBI.US,D,20200604,000000,2.4038,2.52818,2.34404,2.47737,2894414.8566734,0
+PBI.US,D,20200605,000000,2.57871,2.70771,2.53722,2.67082,2643171.7762544,0
+PBI.US,D,20200608,000000,2.78149,3.05764,2.76121,3.03929,2727396.971048,0
+PBI.US,D,20200609,000000,2.92874,3.06225,2.83662,2.94709,2213517.4066055,0
+PBI.US,D,20200610,000000,2.91039,2.92874,2.72615,2.72615,2184626.8415991,0
+PBI.US,D,20200611,000000,2.55105,2.6202,2.39457,2.4038,1933399.3771389,0
+PBI.US,D,20200612,000000,2.55105,2.65238,2.43136,2.54201,1563385.4776746,0
+PBI.US,D,20200615,000000,2.39457,2.56036,2.36691,2.49591,1641797.3715063,0
+PBI.US,D,20200616,000000,2.6617,2.73288,2.56949,2.61569,1734111.633004,0
+PBI.US,D,20200617,000000,2.62472,2.6617,2.50946,2.53251,1816865.8044703,0
+PBI.US,D,20200618,000000,2.43136,2.49687,2.39457,2.4498,1694372.1408261,0
+PBI.US,D,20200619,000000,2.46824,2.48668,2.35768,2.4038,2951026.8718975,0
+PBI.US,D,20200622,000000,2.38535,2.40187,2.28871,2.34837,2326078.2793331,0
+PBI.US,D,20200623,000000,2.38535,2.42685,2.31167,2.42224,2050430.5783642,0
+PBI.US,D,20200624,000000,2.38535,2.4038,2.284,2.38535,2516773.0818242,0
+PBI.US,D,20200625,000000,2.33924,2.41291,2.27488,2.33924,2281087.6607133,0
+PBI.US,D,20200626,000000,2.31167,2.34837,2.21966,2.27488,2496026.7599098,0
+PBI.US,D,20200629,000000,2.284,2.4038,2.27488,2.37623,1728443.0399276,0
+PBI.US,D,20200630,000000,2.34837,2.43136,2.33107,2.39457,990783.66143028,0
+PBI.US,D,20200701,000000,2.39457,2.4498,2.31167,2.31167,1135700.8009736,0
+PBI.US,D,20200702,000000,2.38535,2.45902,2.30244,2.31167,1302686.4136171,0
+PBI.US,D,20200706,000000,2.37623,2.42685,2.33924,2.38535,1666208.2384399,0
+PBI.US,D,20200707,000000,2.35768,2.35768,2.24731,2.284,1863571.0553761,0
+PBI.US,D,20200708,000000,2.25644,2.284,2.17364,2.25644,2100424.5502117,0
+PBI.US,D,20200709,000000,2.238,2.25644,2.15511,2.21024,1520493.6439294,0
+PBI.US,D,20200710,000000,2.1919,2.34837,2.15511,2.33012,1533972.2985775,0
+PBI.US,D,20200713,000000,2.33012,2.38065,2.27488,2.29323,1179518.140549,0
+PBI.US,D,20200714,000000,2.25644,2.4038,2.238,2.39457,1342454.0145211,0
+PBI.US,D,20200715,000000,2.45902,2.56949,2.44068,2.46824,2546096.7294238,0
+PBI.US,D,20200716,000000,2.45902,2.57871,2.43136,2.56949,2047203.2801941,0
+PBI.US,D,20200717,000000,2.54201,2.59715,2.51444,2.51444,1220156.0708948,0
+PBI.US,D,20200720,000000,2.48668,2.52348,2.41042,2.44068,1041351.2595009,0
+PBI.US,D,20200721,000000,2.4498,2.70771,2.4498,2.69848,2026386.1659326,0
+PBI.US,D,20200722,000000,2.63404,2.68014,2.59292,2.62472,1368713.8109868,0
+PBI.US,D,20200723,000000,2.58802,2.75382,2.58802,2.7446,1902666.1289837,0
+PBI.US,D,20200724,000000,2.75382,2.83662,2.61569,2.61569,1490252.819011,0
+PBI.US,D,20200727,000000,2.60637,2.67082,2.54643,2.63404,1163294.2003284,0
+PBI.US,D,20200728,000000,2.61569,2.6617,2.56949,2.57871,1211038.4330322,0
+PBI.US,D,20200729,000000,2.57871,2.79983,2.56036,2.71684,2877557.9495858,0
+PBI.US,D,20200730,000000,2.90106,3.26954,2.87331,3.05764,9899608.0450329,0
+PBI.US,D,20200731,000000,2.99309,3.14515,2.9149,3.07608,3127490.3305221,0
+PBI.US,D,20200803,000000,3.26954,5.06549,3.22343,4.50356,47504499.626092,0
+PBI.US,D,20200804,000000,4.28263,4.54958,4.01551,4.43911,8231949.6045443,0
+PBI.US,D,20200805,000000,4.54045,5.04695,4.45765,4.99182,9026468.7714802,0
+PBI.US,D,20200806,000000,4.91804,5.28632,4.7707,5.16664,9782118.7756802,0
+PBI.US,D,20200807,000000,5.13916,5.87581,5.12072,5.77448,15360356.872784,0
+PBI.US,D,20200810,000000,5.82981,6.52063,5.45221,6.46531,12407554.986893,0
+PBI.US,D,20200811,000000,6.52063,6.59421,5.82058,5.90348,7885711.5230187,0
+PBI.US,D,20200812,000000,5.95881,6.2073,5.7838,5.88504,4733093.0325181,0
+PBI.US,D,20200813,000000,5.68236,5.84835,5.43377,5.62713,4446114.3917803,0
+PBI.US,D,20200814,000000,5.59044,5.72847,5.489,5.6181,2986470.9343173,0
+PBI.US,D,20200817,000000,5.63625,5.63625,5.35096,5.44299,2793836.6297324,0
+PBI.US,D,20200818,000000,5.38776,5.45221,5.25885,5.30486,2776163.528527,0
+PBI.US,D,20200819,000000,5.28632,5.47997,5.2404,5.34166,2398732.0485908,0
+PBI.US,D,20200820,000000,5.29526,5.62972,5.23129,5.53674,2390732.5133846,0
+PBI.US,D,20200821,000000,5.45317,5.56594,5.40207,5.48122,1811479.3397178,0
+PBI.US,D,20200824,000000,5.769,5.80627,5.49044,5.6203,2706044.7499287,0
+PBI.US,D,20200825,000000,5.6668,5.92692,5.60186,5.80627,2750372.2108277,0
+PBI.US,D,20200826,000000,5.769,5.78764,5.54606,5.55537,2113123.4479794,0
+PBI.US,D,20200827,000000,5.58324,5.69476,5.28594,5.50897,2621290.6946607,0
+PBI.US,D,20200828,000000,5.57391,5.57391,5.37421,5.42541,1314288.030007,0
+PBI.US,D,20200831,000000,5.44386,5.47161,5.09076,5.10016,5456786.5384502,0
+PBI.US,D,20200901,000000,5.07222,5.30457,5.0678,5.25808,1579558.4057629,0
+PBI.US,D,20200902,000000,5.24886,5.24886,5.09555,5.23954,1559207.6881402,0
+PBI.US,D,20200903,000000,5.18383,5.24886,4.8122,4.82141,2903304.5015363,0
+PBI.US,D,20200904,000000,5.07222,5.18383,4.67282,4.71921,3918036.7975169,0
+PBI.US,D,20200908,000000,4.65437,4.68213,4.44066,4.44977,2959452.2022495,0
+PBI.US,D,20200909,000000,4.57061,4.57993,4.39877,4.44977,2312020.7931423,0
+PBI.US,D,20200910,000000,4.57061,4.85859,4.55197,4.69136,2860744.7671833,0
+PBI.US,D,20200911,000000,4.68213,4.80287,4.44977,4.78433,3154316.4657636,0
+PBI.US,D,20200914,000000,4.868,5.17461,4.79366,5.1652,2379003.8871959,0
+PBI.US,D,20200915,000000,5.2116,5.23954,5.02582,5.12802,2440035.2187854,0
+PBI.US,D,20200916,000000,5.20237,5.34166,5.02582,5.2116,2320013.0409011,0
+PBI.US,D,20200917,000000,5.15597,5.29487,5.063,5.19296,2113563.81802,0
+PBI.US,D,20200918,000000,5.25808,5.42541,5.13264,5.2116,5776246.3736749,0
+PBI.US,D,20200921,000000,5.02582,5.07222,4.79366,4.83996,2522453.1266037,0
+PBI.US,D,20200922,000000,4.9145,5.00267,4.80287,4.93293,1466772.6632273,0
+PBI.US,D,20200923,000000,4.93293,5.063,4.68213,4.69136,1767784.8456857,0
+PBI.US,D,20200924,000000,4.71921,4.79366,4.58455,4.65437,1312378.7187669,0
+PBI.US,D,20200925,000000,4.64496,4.85859,4.64496,4.73784,1794162.2823752,0
+PBI.US,D,20200928,000000,4.83073,5.24886,4.79366,5.12802,2476907.6209114,0
+PBI.US,D,20200929,000000,5.10948,5.17202,4.9608,5.04436,951282.57289148,0
+PBI.US,D,20200930,000000,5.05387,5.16049,4.868,4.93293,1726928.2919154,0
+PBI.US,D,20201001,000000,4.9608,5.05387,4.88644,4.98864,965396.27653433,0
+PBI.US,D,20201002,000000,4.87722,5.15597,4.85859,5.10016,1156030.6973177,0
+PBI.US,D,20201005,000000,5.18383,5.27201,4.99796,5.23954,1458597.1882176,0
+PBI.US,D,20201006,000000,5.36029,5.69005,5.28594,5.29526,2757184.9331586,0
+PBI.US,D,20201007,000000,5.38814,5.75056,5.38814,5.69476,2850680.802212,0
+PBI.US,D,20201008,000000,5.78764,5.86179,5.58794,5.69476,1574028.2741887,0
+PBI.US,D,20201009,000000,5.74114,5.84326,5.58324,5.62972,1407922.3605625,0
+PBI.US,D,20201012,000000,5.63884,5.69936,5.50897,5.68544,1266809.2686042,0
+PBI.US,D,20201013,000000,5.62972,5.66229,5.47161,5.58324,1060876.4134304,0
+PBI.US,D,20201014,000000,5.61109,5.84326,5.57391,5.6203,1304869.5246696,0
+PBI.US,D,20201015,000000,5.5181,5.84326,5.44386,5.8155,1461275.8456988,0
+PBI.US,D,20201016,000000,5.79696,5.89906,5.6668,5.6668,1346559.9706446,0
+PBI.US,D,20201019,000000,5.86199,6.22334,5.75056,5.98272,3010859.9389083,0
+PBI.US,D,20201020,000000,6.03834,6.84665,6.00136,6.80956,9508465.7531932,0
+PBI.US,D,20201021,000000,6.73513,6.84214,6.56799,6.8281,4439929.4309967,0
+PBI.US,D,20201022,000000,6.93022,6.94895,6.67942,6.90236,2850859.8652071,0
+PBI.US,D,20201023,000000,6.93963,7.1206,6.80016,7.06969,2885282.6439157,0
+PBI.US,D,20201026,000000,6.89314,7.03243,6.78172,7.00456,3088192.2494489,0
+PBI.US,D,20201027,000000,7.04184,7.1254,6.86519,7.06969,2334891.9265294,0
+PBI.US,D,20201028,000000,6.78162,7.03243,6.63293,6.83743,3607485.3463058,0
+PBI.US,D,20201029,000000,6.7724,7.0184,6.60506,6.90236,2955550.2946554,0
+PBI.US,D,20201030,000000,6.90236,7.15326,4.80287,4.93293,12226019.464822,0
+PBI.US,D,20201102,000000,5.0165,5.28594,4.73784,4.77492,4544616.7372531,0
+PBI.US,D,20201103,000000,4.84936,5.23954,4.75177,5.10948,3116551.8718531,0
+PBI.US,D,20201104,000000,4.9608,5.11717,4.82141,4.9608,2439139.9038091,0
+PBI.US,D,20201105,000000,5.04436,5.50897,5.03975,5.416,3629133.22958,0
+PBI.US,D,20201106,000000,5.416,5.53674,5.03523,5.2674,2584759.7615024,0
+PBI.US,D,20201109,000000,5.47161,5.82472,5.38814,5.54606,2729722.7078584,0
+PBI.US,D,20201110,000000,5.64836,5.89906,5.5181,5.75969,2190147.6035979,0
+PBI.US,D,20201111,000000,5.80627,5.85256,5.47161,5.57391,1628203.1587625,0
+PBI.US,D,20201112,000000,5.48122,5.54606,5.32321,5.3695,1614759.9002879,0
+PBI.US,D,20201113,000000,5.39736,5.53674,5.39736,5.44386,1552739.5579689,0
+PBI.US,D,20201116,000000,5.61253,5.73442,5.51417,5.66872,2107355.9538301,0
+PBI.US,D,20201117,000000,5.62185,5.67823,5.44856,5.5938,2212353.4971364,0
+PBI.US,D,20201118,000000,5.63136,5.65008,5.4719,5.4719,1443031.200398,0
+PBI.US,D,20201119,000000,5.48151,5.51877,5.42522,5.4719,1271104.6983624,0
+PBI.US,D,20201120,000000,5.42522,5.4719,5.21908,5.3502,3119193.051033,0
+PBI.US,D,20201123,000000,5.42522,5.49073,5.27989,5.2845,2431214.2841416,0
+PBI.US,D,20201124,000000,5.43454,5.76247,5.37834,5.63136,3306568.9417284,0
+PBI.US,D,20201125,000000,5.63136,5.79051,5.50956,5.62185,1692472.1991613,0
+PBI.US,D,20201127,000000,5.58449,5.74528,5.57035,5.62185,886782.41630105,0
+PBI.US,D,20201130,000000,5.5376,5.65008,5.32215,5.34079,2866594.5053826,0
+PBI.US,D,20201201,000000,5.42522,5.4914,5.21908,5.24714,2377303.829805,0
+PBI.US,D,20201202,000000,5.24714,5.42983,5.18153,5.35961,2094292.6836885,0
+PBI.US,D,20201203,000000,5.4157,5.46652,5.32215,5.32215,1923813.2605098,0
+PBI.US,D,20201204,000000,5.36893,5.74365,5.36893,5.66872,3376009.987711,0
+PBI.US,D,20201207,000000,5.66872,5.71559,5.48151,5.57506,1353448.690642,0
+PBI.US,D,20201208,000000,5.50006,5.64058,5.50006,5.5376,1403905.9359365,0
+PBI.US,D,20201209,000000,5.5938,5.69677,5.29862,5.32215,2653404.3935816,0
+PBI.US,D,20201210,000000,5.29401,5.4719,5.29401,5.42522,1953198.3308809,0
+PBI.US,D,20201211,000000,5.37834,5.45787,5.24714,5.4157,1894109.6245772,0
+PBI.US,D,20201214,000000,5.46268,5.48151,5.09728,5.10661,2337400.8905907,0
+PBI.US,D,20201215,000000,5.18153,5.43925,5.14407,5.40639,1790826.7135568,0
+PBI.US,D,20201216,000000,5.4157,5.43454,5.25645,5.26586,1355300.7433661,0
+PBI.US,D,20201217,000000,5.2845,5.30333,5.1722,5.1722,1777011.7952606,0
+PBI.US,D,20201218,000000,5.20026,5.27527,4.96608,4.9848,3644447.2799295,0
+PBI.US,D,20201221,000000,4.87232,5.09728,4.85359,5.01285,1787731.6305051,0
+PBI.US,D,20201222,000000,5.03158,5.12533,4.94263,5.10661,1379020.3438528,0
+PBI.US,D,20201223,000000,5.11582,5.25645,5.10661,5.24714,1420471.3451247,0
+PBI.US,D,20201224,000000,5.30333,5.30333,5.10661,5.18153,739685.28889703,0
+PBI.US,D,20201228,000000,5.25645,5.29401,5.041,5.05964,1465869.0197396,0
+PBI.US,D,20201229,000000,5.1627,6.15591,4.97539,6.00617,22687947.778768,0
+PBI.US,D,20201230,000000,5.89368,5.98734,5.52973,5.7812,4832596.8814878,0
+PBI.US,D,20201231,000000,5.76247,5.96861,5.65008,5.77189,1660405.3481171,0
+PBI.US,D,20210104,000000,5.79993,6.09972,5.76247,5.93114,2650087.5639137,0
+PBI.US,D,20210105,000000,5.90299,6.45579,5.88427,6.3997,2675698.7775538,0
+PBI.US,D,20210106,000000,6.44648,6.71822,6.25908,6.51199,4321188.8028052,0
+PBI.US,D,20210107,000000,6.51199,6.62457,6.29183,6.49327,2116424.6616883,0
+PBI.US,D,20210108,000000,6.54014,6.66183,6.35274,6.47463,1505658.4829859,0
+PBI.US,D,20210111,000000,5.99665,6.65262,5.88427,6.64329,1937560.5096506,0
+PBI.US,D,20210112,000000,6.66183,7.13981,6.54014,7.12099,3005099.7322065,0
+PBI.US,D,20210113,000000,7.07421,7.18668,6.765,6.77442,3079138.1164856,0
+PBI.US,D,20210114,000000,6.80246,7.64104,6.78373,7.24278,4803983.2394855,0
+PBI.US,D,20210115,000000,7.08371,7.26161,6.5215,6.97124,3134153.1396476,0
+PBI.US,D,20210119,000000,7.09294,7.13981,6.60574,6.60574,2012620.1776411,0
+PBI.US,D,20210120,000000,6.63379,6.78843,6.5216,6.67145,1681736.7479579,0
+PBI.US,D,20210121,000000,6.61506,6.78373,6.50277,6.60574,1802045.2184218,0
+PBI.US,D,20210122,000000,6.49327,6.75569,6.42295,6.73686,1382564.1254564,0
+PBI.US,D,20210125,000000,6.68067,7.16795,6.62457,7.05558,3316224.8096408,0
+PBI.US,D,20210126,000000,7.13981,13.4833,6.80246,12.7706,50776696.801245,0
+PBI.US,D,20210127,000000,13.3431,14.5235,9.10837,10.13,33710293.29677,0
+PBI.US,D,20210128,000000,9.69873,9.94177,8.03937,8.68593,10268542.361206,0
+PBI.US,D,20210129,000000,9.23959,10.1204,8.69514,8.75153,6279766.3109911,0
+PBI.US,D,20210201,000000,9.55753,10.3712,9.09887,10.1108,8076774.8621395,0
+PBI.US,D,20210202,000000,8.91069,9.25784,7.71143,8.17058,14544785.31114,0
+PBI.US,D,20210203,000000,8.12371,8.43291,7.90806,8.17058,6283010.266184,0
+PBI.US,D,20210204,000000,8.15176,8.70465,7.96445,8.50783,4624573.5699506,0
+PBI.US,D,20210205,000000,8.64836,9.18195,8.52657,8.7327,3223753.3474904,0
+PBI.US,D,20210208,000000,8.71397,8.85459,8.33954,8.7327,2602662.9378353,0
+PBI.US,D,20210209,000000,8.65777,8.97591,8.50783,8.65777,2348620.4365198,0
+PBI.US,D,20210210,000000,8.7327,8.75153,8.38604,8.52657,2567099.1530642,0
+PBI.US,D,20210211,000000,8.58314,8.78101,8.28152,8.51715,2623877.7385165,0
+PBI.US,D,20210212,000000,8.43244,8.55009,8.19681,8.49833,2172079.9391646,0
+PBI.US,D,20210216,000000,8.53598,8.65855,8.34761,8.36645,2840329.5035972,0
+PBI.US,D,20210217,000000,8.30987,8.46067,8.1215,8.38527,2260652.6169127,0
+PBI.US,D,20210218,000000,8.31938,8.48891,8.10258,8.1214,2322616.7417797,0
+PBI.US,D,20210219,000000,8.16856,8.31938,7.99893,8.11209,2656895.080925,0
+PBI.US,D,20210222,000000,8.09316,8.15906,7.63633,7.754,3074027.5336736,0
+PBI.US,D,20210223,000000,7.58436,8.33599,7.08515,8.11209,4697504.2622127,0
+PBI.US,D,20210224,000000,8.17788,8.73857,7.87646,8.63031,3510558.1305528,0
+PBI.US,D,20210225,000000,8.65855,8.71973,8.24397,8.34761,2578226.0443037,0
+PBI.US,D,20210226,000000,8.33811,8.57373,7.85763,7.98962,3601083.8442257,0
+PBI.US,D,20210301,000000,8.17788,8.4794,8.08375,8.37585,1718990.1794808,0
+PBI.US,D,20210302,000000,8.2628,8.42292,8.19681,8.25329,1345325.2688286,0
+PBI.US,D,20210303,000000,8.34761,8.43705,8.14032,8.14032,1777838.4000177,0
+PBI.US,D,20210304,000000,8.02717,8.18749,7.50905,7.91411,2354485.790678,0
+PBI.US,D,20210305,000000,8.03658,8.14032,7.50905,8.10258,2312444.5061602,0
+PBI.US,D,20210308,000000,8.27221,8.99772,8.16856,8.65855,3597612.9370969,0
+PBI.US,D,20210309,000000,8.80926,8.97409,8.5549,8.61138,2772979.9550417,0
+PBI.US,D,20210310,000000,8.76209,9.07312,8.71973,8.8375,2329754.2760553,0
+PBI.US,D,20210311,000000,8.93163,8.9788,8.60197,8.78101,2141437.2635709,0
+PBI.US,D,20210312,000000,8.70562,8.98821,8.59246,8.6961,1793467.8927366,0
+PBI.US,D,20210315,000000,8.63031,8.89398,8.63031,8.75278,1725598.8532821,0
+PBI.US,D,20210316,000000,8.74327,9.39423,8.66786,8.86574,3492437.3718593,0
+PBI.US,D,20210317,000000,8.78101,8.92231,8.35703,8.89398,2222696.4672398,0
+PBI.US,D,20210318,000000,8.8375,9.19541,8.65855,8.89398,2723764.6990107,0
+PBI.US,D,20210319,000000,8.75278,9.08263,8.60197,9.04469,7393024.8969149,0
+PBI.US,D,20210322,000000,8.99772,8.99772,8.14032,8.31938,3788398.3121495,0
+PBI.US,D,20210323,000000,8.24397,8.44886,7.86704,7.9048,2549392.7378132,0
+PBI.US,D,20210324,000000,8.01786,8.15916,7.34882,7.35824,3745344.0724317,0
+PBI.US,D,20210325,000000,7.29235,7.89068,7.23587,7.72574,2686627.8666475,0
+PBI.US,D,20210326,000000,7.84823,7.89529,7.52788,7.72574,2088260.7593021,0
+PBI.US,D,20210329,000000,7.68801,7.83871,7.39599,7.41482,2827301.629629,0
+PBI.US,D,20210330,000000,7.42433,7.71624,7.42433,7.57505,2025163.9568838,0
+PBI.US,D,20210331,000000,7.70692,7.93765,7.67869,7.7634,3380864.4687974,0
+PBI.US,D,20210401,000000,7.79164,7.97069,7.66917,7.81998,1308330.0211593,0
+PBI.US,D,20210405,000000,7.92353,8.02717,7.67869,7.754,2331353.3502455,0
+PBI.US,D,20210406,000000,7.79164,8.4041,7.754,8.11209,2112364.5123774,0
+PBI.US,D,20210407,000000,8.11209,8.11209,7.75869,7.86704,1417755.2093422,0
+PBI.US,D,20210408,000000,7.91411,7.91411,7.6928,7.88588,1877705.5802974,0
+PBI.US,D,20210409,000000,7.86704,7.93765,7.7634,7.85763,1258763.9265852,0
+PBI.US,D,20210412,000000,7.81998,7.9754,7.73517,7.79164,1206334.9062151,0
+PBI.US,D,20210413,000000,7.79164,7.82939,7.54671,7.7634,1147599.1205822,0
+PBI.US,D,20210414,000000,7.78224,8.13082,7.76706,7.81998,1471313.7840718,0
+PBI.US,D,20210415,000000,7.9801,7.9801,7.67869,7.71624,1607643.1872907,0
+PBI.US,D,20210416,000000,7.81998,7.96127,7.68801,7.91411,2109099.7359059,0
+PBI.US,D,20210419,000000,7.91411,7.9801,7.56553,7.72574,1593137.0025479,0
+PBI.US,D,20210420,000000,7.6222,7.71624,7.35363,7.59387,1848769.2084782,0
+PBI.US,D,20210421,000000,7.52788,7.89529,7.41482,7.79164,1949534.8269259,0
+PBI.US,D,20210422,000000,7.77291,8.21573,7.74458,7.7634,1960259.86749,0
+PBI.US,D,20210423,000000,7.82939,8.31938,7.72574,8.09316,1662972.6117583,0
+PBI.US,D,20210426,000000,8.13082,8.38056,7.99893,8.11209,1638405.5852359,0
+PBI.US,D,20210427,000000,8.13082,8.22505,8.00835,8.06492,1596085.2955858,0
+PBI.US,D,20210428,000000,8.10258,9.4778,7.94246,9.16658,12729691.397472,0
+PBI.US,D,20210429,000000,9.15698,9.22422,8.15916,8.23446,5700234.1321922,0
+PBI.US,D,20210430,000000,8.07433,8.14965,6.90601,7.03798,12105471.549655,0
+PBI.US,D,20210503,000000,7.17929,7.22329,6.84012,6.98141,3901064.3323336,0
+PBI.US,D,20210504,000000,6.93434,7.01907,6.68471,6.95318,3238231.4235074,0
+PBI.US,D,20210505,000000,7.00025,7.14163,6.91542,6.94367,2259440.818503,0
+PBI.US,D,20210506,000000,6.98141,7.12752,6.87777,7.12271,2140633.5622202,0
+PBI.US,D,20210507,000000,7.1134,7.31127,6.99083,7.23587,1949583.7569303,0
+PBI.US,D,20210510,000000,7.16047,7.22636,6.88248,6.93434,2992594.4723292,0
+PBI.US,D,20210511,000000,6.82129,7.10389,6.68931,7.09448,1763684.0948818,0
+PBI.US,D,20210512,000000,7.06624,7.14163,6.69882,6.74589,2308334.3857809,0
+PBI.US,D,20210513,000000,6.72706,6.95318,6.62822,6.76471,2526681.9282706,0
+PBI.US,D,20210514,000000,6.87777,7.41012,6.84953,7.36776,2563576.192739,0
+PBI.US,D,20210517,000000,7.29235,7.49963,7.20763,7.49022,1289587.7473021,0
+PBI.US,D,20210518,000000,7.52788,7.56553,7.35824,7.35824,1053012.2165345,0
+PBI.US,D,20210519,000000,7.22636,7.45717,7.19293,7.42433,1784842.678111,0
+PBI.US,D,20210520,000000,7.43375,7.43375,7.27246,7.42433,1338652.0490638,0
+PBI.US,D,20210521,000000,7.50011,7.68973,7.42433,7.47158,1874538.663835,0
+PBI.US,D,20210524,000000,7.47158,7.70874,7.23221,7.61385,1381484.5421653,0
+PBI.US,D,20210525,000000,7.68973,7.79404,7.41473,7.42433,1141907.6240995,0
+PBI.US,D,20210526,000000,7.49061,7.77513,7.45276,7.76561,1148975.4070922,0
+PBI.US,D,20210527,000000,7.83199,8.23023,7.72767,8.05955,2468876.8537873,0
+PBI.US,D,20210528,000000,8.18278,8.18278,7.86983,7.94572,1147759.4444267,0
+PBI.US,D,20210601,000000,8.06895,8.29181,7.96474,8.09738,1912972.6618497,0
+PBI.US,D,20210602,000000,8.1922,8.50505,8.05004,8.43877,2382972.4228812,0
+PBI.US,D,20210603,000000,8.41975,8.45779,8.21121,8.42935,1332078.7714359,0
+PBI.US,D,20210604,000000,8.47671,8.70427,8.38191,8.61887,1432537.2760254,0
+PBI.US,D,20210607,000000,8.59044,8.69476,8.33446,8.33446,3708577.8588262,0
+PBI.US,D,20210608,000000,8.45779,8.77065,8.33359,8.66633,2500477.3081927,0
+PBI.US,D,20210609,000000,8.7422,8.86074,8.59044,8.67584,2130298.9206282,0
+PBI.US,D,20210610,000000,8.68534,8.77065,8.46721,8.52417,1764965.6445745,0
+PBI.US,D,20210611,000000,8.5526,8.7327,8.49564,8.69476,1105142.4515579,0
+PBI.US,D,20210614,000000,8.7422,8.7422,8.44829,8.50514,1388086.9695831,0
+PBI.US,D,20210615,000000,8.47671,8.86545,8.23485,8.38191,4553184.6933629,0
+PBI.US,D,20210616,000000,8.32503,8.47671,8.16616,8.38191,2054379.333835,0
+PBI.US,D,20210617,000000,8.33446,8.39132,7.95523,8.01208,1798655.5142792,0
+PBI.US,D,20210618,000000,7.86042,8.01208,7.68031,7.68973,3731559.3449895,0
+PBI.US,D,20210621,000000,7.85101,8.24916,7.82249,8.24916,1490572.4256363,0
+PBI.US,D,20210622,000000,8.17337,8.23023,8.06425,8.1922,885708.03832956,0
+PBI.US,D,20210623,000000,8.17337,8.51465,8.17337,8.30602,1641566.2553148,0
+PBI.US,D,20210624,000000,8.44829,8.57152,8.32503,8.53357,1551740.1366,0
+PBI.US,D,20210625,000000,8.58103,8.78016,8.52417,8.53357,6431318.1509338,0
+PBI.US,D,20210628,000000,8.52417,8.57152,8.2018,8.42935,1608114.7892491,0
+PBI.US,D,20210629,000000,8.46721,8.5526,8.39132,8.39132,2656239.2106518,0
+PBI.US,D,20210630,000000,8.40092,8.40092,8.13534,8.31553,1692434.72086,0
+PBI.US,D,20210701,000000,8.40092,8.42935,8.23023,8.32503,806387.29569064,0
+PBI.US,D,20210702,000000,8.32503,8.35348,8.04052,8.07847,1103347.6573496,0
+PBI.US,D,20210706,000000,8.05955,8.1164,7.77982,7.97425,998497.94512089,0
+PBI.US,D,20210707,000000,7.95523,8.06895,7.86983,8.02151,1267976.3012651,0
+PBI.US,D,20210708,000000,7.78453,7.89365,7.64228,7.78453,1569673.5037868,0
+PBI.US,D,20210709,000000,8.15435,9.40576,8.1069,8.94134,18344848.744579,0
+PBI.US,D,20210712,000000,8.7327,9.00771,8.45779,8.75172,3539011.4487104,0
+PBI.US,D,20210713,000000,8.68534,8.71848,8.37249,8.50514,2546351.7900857,0
+PBI.US,D,20210714,000000,8.60946,8.72329,8.29181,8.32503,1715859.7002558,0
+PBI.US,D,20210715,000000,8.22063,8.38191,7.97425,8.1164,1082562.8160699,0
+PBI.US,D,20210716,000000,8.27759,8.27759,7.9268,8.01208,1890956.2419457,0
+PBI.US,D,20210719,000000,7.80355,7.86042,7.45276,7.67071,2217854.4789207,0
+PBI.US,D,20210720,000000,7.71817,8.14955,7.64228,7.97425,1372888.4773295,0
+PBI.US,D,20210721,000000,8.06895,8.31553,8.06425,8.31553,939769.44693542,0
+PBI.US,D,20210722,000000,8.22063,8.23966,7.88885,7.94572,1160734.2241348,0
+PBI.US,D,20210723,000000,8.03112,8.03112,7.7561,7.93631,957655.96624558,0
+PBI.US,D,20210726,000000,8.03112,8.23966,7.95993,8.17337,1282326.3264191,0
+PBI.US,D,20210727,000000,8.02151,8.07453,7.76571,7.9268,1424816.7459512,0
+PBI.US,D,20210728,000000,7.93631,8.1922,7.8414,7.97425,1224742.9985522,0
+PBI.US,D,20210729,000000,8.15435,8.23023,7.99307,7.99307,819337.08986438,0
+PBI.US,D,20210730,000000,7.88885,7.94572,7.55698,7.58541,2913583.9667402,0
+PBI.US,D,20210802,000000,7.63287,7.83199,7.56649,7.61385,2256752.7914465,0
+PBI.US,D,20210803,000000,7.7561,7.7561,7.11138,7.36736,4782745.5353981,0
+PBI.US,D,20210804,000000,7.31992,7.44315,7.11609,7.17775,2548447.4517684,0
+PBI.US,D,20210805,000000,7.26304,7.36736,7.15873,7.31992,1592118.8420284,0
+PBI.US,D,20210806,000000,7.41473,7.72767,7.301,7.65188,2048074.6507001,0
+PBI.US,D,20210809,000000,7.58541,7.78453,7.576,7.71817,1964391.8502118,0
+PBI.US,D,20210810,000000,7.68031,7.83199,7.64228,7.68973,1151505.192432,0
+PBI.US,D,20210811,000000,7.68973,7.90787,7.62335,7.90787,1291207.6427707,0
+PBI.US,D,20210812,000000,7.91728,7.97425,7.53806,7.576,3331584.6668029,0
+PBI.US,D,20210813,000000,7.56179,7.56179,7.25364,7.47158,1571176.8000958,0
+PBI.US,D,20210816,000000,7.35786,7.45276,7.27246,7.33893,1211336.1773149,0
+PBI.US,D,20210817,000000,7.22521,7.23942,6.96441,7.11138,2730631.5566657,0
+PBI.US,D,20210818,000000,7.11138,7.301,7.01648,7.09236,1681630.5594375,0
+PBI.US,D,20210819,000000,6.99689,7.09236,6.92052,7.00649,2420364.3159063,0
+PBI.US,D,20210820,000000,6.95875,7.13049,6.93013,7.0256,1595947.8751476,0
+PBI.US,D,20210823,000000,7.17834,7.29283,7.05423,7.21647,1388757.4147514,0
+PBI.US,D,20210824,000000,7.28332,7.42645,7.18784,7.38831,1653860.1792152,0
+PBI.US,D,20210825,000000,7.3692,7.42645,7.25469,7.25469,1684680.8767402,0
+PBI.US,D,20210826,000000,7.2451,7.28332,6.98737,6.99689,830225.57746493,0
+PBI.US,D,20210827,000000,6.99689,7.32146,6.93013,7.23558,2142054.614479,0
+PBI.US,D,20210830,000000,7.30234,7.30234,7.03991,7.08285,1437595.8056412,0
+PBI.US,D,20210831,000000,7.06374,7.20696,7.06374,7.13059,1593137.0025479,0
+PBI.US,D,20210901,000000,7.15922,7.20696,7.04462,7.15922,949477.36804404,0
+PBI.US,D,20210902,000000,7.19735,7.27852,7.13059,7.16872,1108049.1020388,0
+PBI.US,D,20210903,000000,7.12099,7.26421,7.05423,7.07325,1640183.7224213,0
+PBI.US,D,20210907,000000,7.0256,7.06374,6.86327,6.91101,2525012.0617334,0
+PBI.US,D,20210908,000000,6.92052,6.95789,6.70103,6.81553,1909184.2302236,0
+PBI.US,D,20210909,000000,6.80602,7.10197,6.76779,6.86327,3464551.4335413,0
+PBI.US,D,20210910,000000,6.92052,6.96826,6.68192,6.68192,2923361.6391318,0
+PBI.US,D,20210913,000000,6.73916,6.83464,6.58173,6.77739,3415881.6950074,0
+PBI.US,D,20210914,000000,6.81553,6.84896,6.63417,6.6628,1622604.3169692,0
+PBI.US,D,20210915,000000,6.65329,6.77739,6.57693,6.73916,2228354.6496768,0
+PBI.US,D,20210916,000000,6.73916,6.80602,6.62467,6.71055,1805138.2193455,0
+PBI.US,D,20210917,000000,6.74878,6.74878,6.49105,6.6628,8414340.8811628,0
+PBI.US,D,20210920,000000,6.45282,6.60556,6.35735,6.58644,3619466.9510285,0
+PBI.US,D,20210921,000000,6.63417,6.72015,6.37646,6.49105,5167562.3228241,0
+PBI.US,D,20210922,000000,6.5387,7.15922,6.50057,6.8919,7643157.162125,0
+PBI.US,D,20210923,000000,6.93013,7.22598,6.88719,7.11148,3618729.877769,0
+PBI.US,D,20210924,000000,7.10197,7.17834,7.016,7.09236,1520390.5786008,0
+PBI.US,D,20210927,000000,7.14011,7.45507,7.12099,7.30234,2267552.7886132,0
+PBI.US,D,20210928,000000,7.2451,7.29283,7.08285,7.13059,2410140.0270905,0
+PBI.US,D,20210929,000000,7.18784,7.32146,7.07325,7.11148,1554674.895807,0
+PBI.US,D,20210930,000000,7.14961,7.18784,6.85377,6.88238,1786775.9338212,0
+PBI.US,D,20211001,000000,6.95875,7.20216,6.85377,7.18784,2020273.03856,0
+PBI.US,D,20211004,000000,7.15922,7.19581,7.0208,7.06374,1419035.7179709,0
+PBI.US,D,20211005,000000,7.13059,7.13059,6.93013,6.93013,1897487.8770166,0
+PBI.US,D,20211006,000000,6.84415,6.8919,6.70574,6.83464,1489190.9338067,0
+PBI.US,D,20211007,000000,6.88238,7.07325,6.87288,7.0256,2074391.7056818,0
+PBI.US,D,20211008,000000,7.03512,7.12099,6.93963,6.94924,739697.78166413,0
+PBI.US,D,20211011,000000,7.00649,7.0256,6.73916,6.73916,1096301.7366995,0
+PBI.US,D,20211012,000000,6.80602,6.85377,6.72966,6.77739,1535102.8940009,0
+PBI.US,D,20211013,000000,6.77739,6.82033,6.6628,6.76779,1168956.5470211,0
+PBI.US,D,20211014,000000,6.88238,6.94924,6.79651,6.80602,1708770.0549207,0
+PBI.US,D,20211015,000000,6.92052,7.01129,6.77739,6.77739,3606927.3360415,0
+PBI.US,D,20211018,000000,6.72966,6.77739,6.59124,6.65329,3244600.6526058,0
+PBI.US,D,20211019,000000,6.6724,6.72015,6.51488,6.59604,3044239.5715631,0
+PBI.US,D,20211020,000000,6.58644,7.07325,6.58644,7.0256,3063905.2691225,0
+PBI.US,D,20211021,000000,6.93013,7.14961,6.85377,6.93013,1707532.2299128,0
+PBI.US,D,20211022,000000,6.9015,6.91101,6.75347,6.77739,1679726.4535171,0
+PBI.US,D,20211025,000000,6.74878,6.92052,6.74878,6.9015,1442516.9148187,0
+PBI.US,D,20211026,000000,6.96826,6.96826,6.72015,6.72966,1709433.2126414,0
+PBI.US,D,20211027,000000,6.72015,6.74878,6.40508,6.41469,2649802.3123982,0
+PBI.US,D,20211028,000000,6.45282,6.62467,6.4242,6.61506,1538830.9439194,0
+PBI.US,D,20211029,000000,6.58644,6.63417,6.51968,6.62467,2295761.4567482,0
+PBI.US,D,20211101,000000,6.68192,7.11148,6.63417,7.06374,3067699.9471322,0
+PBI.US,D,20211102,000000,6.98737,6.98737,6.78691,6.84415,3545829.3763608,0
+PBI.US,D,20211103,000000,6.69142,7.41693,6.63417,7.32146,4076369.0868087,0
+PBI.US,D,20211104,000000,7.33577,7.33577,6.95203,6.99689,2336730.4454225,0
+PBI.US,D,20211105,000000,7.14961,7.23078,7.01129,7.04462,2269710.9141315,0
+PBI.US,D,20211108,000000,7.11148,7.3787,7.11148,7.34057,3259955.3044482,0
+PBI.US,D,20211109,000000,7.30234,7.47898,7.28332,7.28332,2833513.6580746,0
+PBI.US,D,20211110,000000,7.25469,7.46467,7.21647,7.27371,2751052.0255713,0
+PBI.US,D,20211111,000000,7.29283,7.65553,7.27371,7.56014,2866697.5707113,0
+PBI.US,D,20211112,000000,7.68425,7.82737,7.51241,7.64602,2693947.5871102,0
+PBI.US,D,20211115,000000,7.70366,7.83814,7.56927,7.62681,1739577.2186146,0
+PBI.US,D,20211116,000000,7.62681,7.63643,7.43469,7.55957,1147141.0524548,0
+PBI.US,D,20211117,000000,7.46352,7.54997,7.39829,7.46352,1576041.6918213,0
+PBI.US,D,20211118,000000,7.49234,7.49234,7.15614,7.20418,1256217.4842226,0
+PBI.US,D,20211119,000000,7.0793,7.2618,7.06979,7.17535,1216421.7745927,0
+PBI.US,D,20211122,000000,7.20418,7.31944,7.0889,7.22337,1303013.3076899,0
+PBI.US,D,20211123,000000,7.15614,7.257,7.01206,7.14653,1916049.0057506,0
+PBI.US,D,20211124,000000,7.11772,7.22337,7.0793,7.13692,1235481.5729474,0
+PBI.US,D,20211126,000000,6.89679,7.01206,6.67587,6.86798,2394786.4163119,0
+PBI.US,D,20211129,000000,6.98324,7.0889,6.79113,6.92561,1946940.4956226,0
+PBI.US,D,20211130,000000,6.80073,6.916,6.44533,6.5606,2758304.0768789,0
+PBI.US,D,20211201,000000,6.85837,6.88238,6.3973,6.40691,2003251.6433722,0
+PBI.US,D,20211202,000000,6.43573,6.61343,6.36849,6.5606,1981680.7988285,0
+PBI.US,D,20211203,000000,6.58941,6.66626,6.31085,6.35888,2695735.093871,0
+PBI.US,D,20211206,000000,6.44533,6.65185,6.3973,6.47415,2592984.1665167,0
+PBI.US,D,20211207,000000,6.61822,6.76231,6.52217,6.5606,2883547.1903513,0
+PBI.US,D,20211208,000000,6.64705,6.78153,6.58941,6.67587,2933591.1332673,0
+PBI.US,D,20211209,000000,6.58941,6.68067,6.45494,6.50296,2032075.5802875,0
+PBI.US,D,20211210,000000,6.5702,6.58941,6.37808,6.43573,1529460.3275227,0
+PBI.US,D,20211213,000000,6.3973,6.40691,6.0659,6.15717,1934238.4746632,0
+PBI.US,D,20211214,000000,6.12835,6.33006,6.07071,6.09953,2125294.5263366,0
+PBI.US,D,20211215,000000,6.15717,6.28203,6.0419,6.19559,2893087.5001678,0
+PBI.US,D,20211216,000000,6.28203,6.47424,6.25322,6.28203,2112951.6724317,0
+PBI.US,D,20211217,000000,6.28203,6.61804,6.12835,6.54139,4483714.4975905,0
+PBI.US,D,20211220,000000,6.33006,6.35408,5.98426,6.03229,2587068.8412899,0
+PBI.US,D,20211221,000000,6.08992,6.33006,6.08992,6.27242,1814831.5655592,0
+PBI.US,D,20211222,000000,6.2244,6.32046,6.15717,6.30125,2056929.9404534,0
+PBI.US,D,20211223,000000,6.35888,6.46454,6.30125,6.41651,1757663.6221985,0
+PBI.US,D,20211227,000000,6.3973,6.45013,6.33006,6.3877,1432204.1355692,0
+PBI.US,D,20211228,000000,6.35888,6.53658,6.30125,6.37808,1536813.3620311,0
+PBI.US,D,20211229,000000,6.33967,6.44053,6.24842,6.26283,1648630.9151157,0
+PBI.US,D,20211230,000000,6.29164,6.47415,6.19078,6.35888,4042223.2311046,0
+PBI.US,D,20211231,000000,6.35888,6.49336,6.29164,6.36849,1907723.6175355,0
+PBI.US,D,20220103,000000,6.3973,6.60382,6.3973,6.48375,2032929.2527067,0
+PBI.US,D,20220104,000000,6.61822,6.64224,6.45975,6.52217,1276739.977393,0
+PBI.US,D,20220105,000000,6.53658,6.63264,6.33967,6.35888,1118174.4897818,0
+PBI.US,D,20220106,000000,6.41651,6.45494,6.19559,6.29164,1774340.4252269,0
+PBI.US,D,20220107,000000,6.25322,6.41171,6.24362,6.37808,1494528.4685546,0
+PBI.US,D,20220110,000000,6.34928,6.36369,6.11874,6.2148,1571130.9932831,0
+PBI.US,D,20220111,000000,6.2244,6.42611,6.16197,6.37808,996291.93066199,0
+PBI.US,D,20220112,000000,6.4021,6.49815,6.28203,6.30125,1533639.1581212,0
+PBI.US,D,20220113,000000,6.37808,6.47415,6.31085,6.35888,1311469.8699596,0
+PBI.US,D,20220114,000000,6.29164,6.33967,6.15717,6.33967,1241242.8207131,0
+PBI.US,D,20220118,000000,6.26283,6.30125,6.08992,6.11874,1656789.7331025,0
+PBI.US,D,20220119,000000,6.13795,6.22921,6.01308,6.03229,1326237.3617479,0
+PBI.US,D,20220120,000000,6.02269,6.14757,5.77294,5.79215,2290005.4143021,0
+PBI.US,D,20220121,000000,5.73452,5.8882,5.5328,5.55201,3653021.4824228,0
+PBI.US,D,20220124,000000,5.43675,5.78255,5.34069,5.74412,2786582.4962969,0
+PBI.US,D,20220125,000000,5.59044,5.86419,5.47037,5.71531,2702920.5170872,0
+PBI.US,D,20220126,000000,5.84018,5.89781,5.5232,5.57123,2530769.1452435,0
+PBI.US,D,20220127,000000,5.60965,5.77294,5.5184,5.57123,1465979.3725157,0
+PBI.US,D,20220128,000000,5.5232,5.62886,5.37911,5.62886,1953081.7317212,0
+PBI.US,D,20220131,000000,5.57123,5.92663,5.57123,5.91703,2524458.2157249,0
+PBI.US,D,20220201,000000,5.06693,5.14858,4.70672,5.00449,9150230.4509861,0
+PBI.US,D,20220202,000000,4.97568,5.03331,4.57225,4.73554,6858886.2284752,0
+PBI.US,D,20220203,000000,4.69711,4.79318,4.61066,4.62028,6315945.3645424,0
+PBI.US,D,20220204,000000,4.62988,4.72593,4.44257,4.59145,4233868.5249599,0
+PBI.US,D,20220207,000000,4.55303,4.71633,4.55303,4.62028,2214516.8279744,0
+PBI.US,D,20220208,000000,4.58186,4.8508,4.58186,4.8412,3186373.9472326,0
+PBI.US,D,20220209,000000,4.87002,4.95647,4.80277,4.89884,3200228.4259578,0
+PBI.US,D,20220210,000000,4.77397,4.91324,4.68752,4.74514,2427194.7363239,0
+PBI.US,D,20220211,000000,4.75475,4.92957,4.68271,4.71633,2765691.4664967,0
+PBI.US,D,20220214,000000,4.73554,4.82199,4.62507,4.63948,3281205.5013028,0
+PBI.US,D,20220215,000000,4.79318,4.87963,4.76436,4.78357,2845035.112542,0
+PBI.US,D,20220216,000000,4.75475,4.81718,4.69711,4.69711,2072476.1480582,0
+PBI.US,D,20220217,000000,4.60106,4.69711,4.58186,4.60106,1979162.4651918,0
+PBI.US,D,20220218,000000,4.58186,4.64429,4.53862,4.56264,2424180.8562585,0
+PBI.US,D,20220222,000000,4.54343,4.62988,4.4954,4.52422,2221427.4103142,0
+PBI.US,D,20220223,000000,4.56264,4.63948,4.49059,4.4954,1600507.7351429,0
+PBI.US,D,20220224,000000,4.23606,4.61066,4.19763,4.60106,2178976.9876735,0
+PBI.US,D,20220225,000000,4.58186,4.75475,4.55784,4.71633,2378768.6067487,0
+PBI.US,D,20220228,000000,4.66831,4.82199,4.65293,4.78357,1870974.0609529,0
+PBI.US,D,20220301,000000,4.76436,4.83159,4.6635,4.71633,2276340.4092114,0
+PBI.US,D,20220302,000000,4.75475,4.88923,4.72593,4.8412,1820379.39522,0
+PBI.US,D,20220303,000000,4.88923,4.88923,4.72593,4.79318,1372743.7694439,0
+PBI.US,D,20220304,000000,4.75475,4.80758,4.63948,4.65869,1450714.252171,0
+PBI.US,D,20220307,000000,4.64909,4.65851,4.505,4.56264,1704812.9709385,0
+PBI.US,D,20220308,000000,4.58186,4.79318,4.53383,4.65869,1303936.7313921,0
+PBI.US,D,20220309,000000,4.76436,4.86042,4.71633,4.78357,1376873.6700377,0
+PBI.US,D,20220310,000000,4.68752,4.76436,4.64909,4.74514,961945.14962011,0
+PBI.US,D,20220311,000000,4.77397,4.86042,4.69711,4.72593,1339096.5833602,0
+PBI.US,D,20220314,000000,4.75475,4.84601,4.63948,4.65869,1101026.0847951,0
+PBI.US,D,20220315,000000,4.65869,4.78357,4.64909,4.73554,1060464.1521157,0
+PBI.US,D,20220316,000000,4.77397,4.94686,4.76436,4.93725,1787836.7779617,0
+PBI.US,D,20220317,000000,4.89884,5.04291,4.87002,4.98529,1235767.8655269,0
+PBI.US,D,20220318,000000,5.0237,5.14858,4.90844,5.13897,3762021.9165239,0
+PBI.US,D,20220321,000000,5.11015,5.187,4.93725,4.97568,1424146.300783,0
+PBI.US,D,20220322,000000,5.05253,5.1726,5.02851,5.09094,1134220.4080709,0
+PBI.US,D,20220323,000000,5.0141,5.03235,4.88923,4.88923,1038909.9645948,0
+PBI.US,D,20220324,000000,4.91804,4.98529,4.82199,4.96608,847309.43648824,0
+PBI.US,D,20220325,000000,4.92765,5.01477,4.90363,4.95647,1103578.7735412,0
+PBI.US,D,20220328,000000,4.96608,4.97087,4.83159,4.94686,945613.97981518,0
+PBI.US,D,20220329,000000,5.03331,5.32147,5.0237,5.31188,2700888.3603039,0
+PBI.US,D,20220330,000000,5.29267,5.33108,5.09094,5.11976,890767.60900924,0
+PBI.US,D,20220331,000000,5.08134,5.11976,4.98529,4.99489,1291741.7085647,0
+PBI.US,D,20220401,000000,5.0237,5.07174,4.90844,4.97568,1848361.1114193,0
+PBI.US,D,20220404,000000,4.94686,5.13897,4.93822,5.06213,1609415.0780925,0
+PBI.US,D,20220405,000000,5.0237,5.11976,4.8412,4.8508,1911314.2470159,0
+PBI.US,D,20220406,000000,4.81239,4.87002,4.72593,4.72593,2853617.6435468,0
+PBI.US,D,20220407,000000,4.78357,4.8412,4.62028,4.67791,2455421.1025456,0
+PBI.US,D,20220408,000000,4.68752,4.75475,4.58665,4.75475,2114307.1376631,0
+PBI.US,D,20220411,000000,4.72593,4.86521,4.63948,4.66831,1769529.6688254,0
+PBI.US,D,20220412,000000,4.73554,4.82199,4.68752,4.70672,1961184.3322562,0
+PBI.US,D,20220413,000000,4.73554,4.81239,4.62988,4.80277,1157544.4042659,0
+PBI.US,D,20220414,000000,4.82199,4.88923,4.61066,4.61066,1470500.7131457,0
+PBI.US,D,20220418,000000,4.57225,4.59145,4.40415,4.43777,2746972.0960459,0
+PBI.US,D,20220419,000000,4.46658,4.63948,4.44738,4.61066,2373584.1083979,0
+PBI.US,D,20220420,000000,4.66831,4.68271,4.505,4.53383,2002944.5295142,0
+PBI.US,D,20220421,000000,4.59145,4.65869,4.45698,4.4954,1572051.2937935,0
+PBI.US,D,20220422,000000,4.43777,4.45218,4.35132,4.38013,1860498.8757309,0
+PBI.US,D,20220425,000000,4.3225,4.45218,4.28888,4.43777,2231629.8367875,0
+PBI.US,D,20220426,000000,4.3225,4.35613,4.24566,4.29368,2438017.6368971,0
+PBI.US,D,20220427,000000,4.26487,4.3178,4.13039,4.14,4737109.4571441,0
+PBI.US,D,20220428,000000,4.63948,5.25904,4.59145,5.11015,8553224.0141917,0
+PBI.US,D,20220429,000000,5.04291,5.48957,5.03331,5.06213,2863255.8133724,0
+PBI.US,D,20220502,000000,5.09094,5.11976,4.76436,4.8508,3606603.5651606,0
+PBI.US,D,20220503,000000,4.86042,4.89884,4.66831,4.86042,2788332.5247564,0
+PBI.US,D,20220504,000000,4.88923,4.94686,4.69711,4.89884,1769942.971204,0
+PBI.US,D,20220505,000000,4.81239,4.8508,4.64909,4.74514,1604414.8480567,0
+PBI.US,D,20220506,000000,4.74514,4.77397,4.53383,4.61066,1542013.4763407,0
+PBI.US,D,20220509,000000,4.54343,4.68752,4.4762,4.54343,1259278.2121646,0
+PBI.US,D,20220510,000000,4.63948,4.68752,4.25046,4.37053,2022996.4617901,0
+PBI.US,D,20220511,000000,4.39934,4.49328,4.18803,4.24566,2336868.9069247,0
+PBI.US,D,20220512,000000,4.20723,4.34172,4.13039,4.34172,2760672.4973102,0
+PBI.US,D,20220513,000000,4.41855,4.48099,4.33211,4.37053,1600136.0753214,0
+PBI.US,D,20220516,000000,4.34172,4.47139,4.30329,4.38974,1533774.4964314,0
+PBI.US,D,20220517,000000,4.44738,4.68752,4.44738,4.67791,1519337.0219078,0
+PBI.US,D,20220518,000000,4.59145,4.6635,4.42336,4.45698,1496730.3187577,0
+PBI.US,D,20220519,000000,4.40895,4.58186,4.38974,4.44738,2104159.8875778,0
+PBI.US,D,20220520,000000,4.55419,4.55419,4.29201,4.39882,1711235.5753072,0
+PBI.US,D,20220523,000000,4.46679,4.51049,4.35027,4.48622,1512303.9582362,0
+PBI.US,D,20220524,000000,4.42795,4.42795,4.1512,4.21433,1523021.3088678,0
+PBI.US,D,20220525,000000,4.21433,4.3794,4.1949,4.31143,1055991.1545932,0
+PBI.US,D,20220526,000000,4.34055,4.44252,4.27258,4.39882,1575243.5487572,0
+PBI.US,D,20220527,000000,4.38911,4.53477,4.36969,4.52506,1162858.8039728,0
+PBI.US,D,20220531,000000,4.44738,4.57361,4.41339,4.54447,1928416.6562527,0
+PBI.US,D,20220601,000000,4.58332,4.64644,4.38911,4.60274,2168407.2499434,0
+PBI.US,D,20220602,000000,4.62216,4.81636,4.59789,4.79695,1790685.2614682,0
+PBI.US,D,20220603,000000,4.76782,4.81636,4.67071,4.71927,1562730.1897176,0
+PBI.US,D,20220606,000000,4.71927,4.79695,4.6173,4.77752,2167991.2021241,0
+PBI.US,D,20220607,000000,4.69984,4.69984,4.55419,4.61245,940173.32799268,0
+PBI.US,D,20220608,000000,4.63187,4.661,4.5202,4.5639,935621.51769272,0
+PBI.US,D,20220609,000000,4.53477,4.59303,4.40853,4.40853,1305754.7527516,0
+PBI.US,D,20220610,000000,4.36969,4.39882,4.1949,4.27258,1494441.7071835,0
+PBI.US,D,20220613,000000,4.17549,4.17549,3.97642,4.01041,1954375.3626398,0
+PBI.US,D,20220614,000000,4.00069,4.0978,3.86474,3.88417,1963358.4941435,0
+PBI.US,D,20220615,000000,3.9133,3.97156,3.8162,3.88417,3237142.4435552,0
+PBI.US,D,20220616,000000,3.8162,3.8162,3.51517,3.5346,3908179.1744388,0
+PBI.US,D,20220617,000000,3.51517,3.62684,3.43749,3.52488,4225766.8057091,0
+PBI.US,D,20220621,000000,3.61228,3.7288,3.47633,3.54431,2824407.559517,0
+PBI.US,D,20220622,000000,3.51517,3.68511,3.46663,3.60257,2053381.3559492,0
+PBI.US,D,20220623,000000,3.64141,3.67054,3.52974,3.64141,1123346.618998,0
+PBI.US,D,20220624,000000,3.64141,3.75793,3.64141,3.75793,2798879.3184479,0
+PBI.US,D,20220627,000000,3.77736,3.8259,3.68996,3.78706,2180699.197396,0
+PBI.US,D,20220628,000000,3.83561,3.87446,3.66083,3.67054,1126303.2360503,0
+PBI.US,D,20220629,000000,3.66083,3.68025,3.48604,3.55401,1516711.5935493,0
+PBI.US,D,20220630,000000,3.51517,3.52488,3.40836,3.51517,2011318.303528,0
+PBI.US,D,20220701,000000,3.50547,3.59285,3.48604,3.57344,1182339.9341638,0
+PBI.US,D,20220705,000000,3.48604,3.57344,3.3598,3.57344,2088080.1560051,0
+PBI.US,D,20220706,000000,3.5346,3.59285,3.39865,3.40836,1545049.1872199,0
+PBI.US,D,20220707,000000,3.42778,3.59285,3.41807,3.5346,1704082.4363154,0
+PBI.US,D,20220708,000000,3.5346,3.60742,3.46663,3.54431,1041008.2839928,0
+PBI.US,D,20220711,000000,3.50547,3.54363,3.42293,3.43749,977778.28385542,0
+PBI.US,D,20220712,000000,3.41807,3.57344,3.41807,3.51517,1091197.6565672,0
+PBI.US,D,20220713,000000,3.46663,3.52488,3.39865,3.52488,1189435.4031609,0
+PBI.US,D,20220714,000000,3.42778,3.46177,3.36952,3.43749,1334713.328687,0
+PBI.US,D,20220715,000000,3.51517,3.58315,3.42778,3.58315,1295132.1456827,0
+PBI.US,D,20220718,000000,3.61228,3.75793,3.61228,3.70938,1557455.4448406,0
+PBI.US,D,20220719,000000,3.76764,3.93272,3.76687,3.89388,1994709.3450398,0
+PBI.US,D,20220720,000000,3.89388,4.06866,3.88417,3.92301,3268663.2149718,0
+PBI.US,D,20220721,000000,3.87446,4.08809,3.85018,4.08809,1408605.069104,0
+PBI.US,D,20220722,000000,4.06866,4.06866,3.92301,3.99098,1044918.5156012,0
+PBI.US,D,20220725,000000,3.99098,4.02497,3.93272,3.99098,940930.24667378,0
+PBI.US,D,20220726,000000,3.94244,3.98612,3.8259,3.84533,1185440.7262031,0
+PBI.US,D,20220727,000000,3.90359,4.03953,3.76764,4.02012,1641563.0128991,0
+PBI.US,D,20220728,000000,3.77736,3.8162,3.30155,3.31125,4146543.6802418,0
+PBI.US,D,20220729,000000,3.30155,3.34039,3.1656,3.17531,2983209.0988123,0
+PBI.US,D,20220801,000000,3.19473,3.35009,3.0782,3.23357,3469526.7768668,0
+PBI.US,D,20220802,000000,3.29183,3.31125,3.18017,3.19473,2448156.1559079,0
+PBI.US,D,20220803,000000,3.21415,3.23454,3.13647,3.17531,2073958.2160406,0
+PBI.US,D,20220804,000000,3.15588,3.18502,3.09277,3.13647,1933620.3434576,0
+PBI.US,D,20220805,000000,3.10734,3.19473,3.08791,3.13647,1812114.8136246,0
+PBI.US,D,20220808,000000,3.14618,3.25299,3.13647,3.17531,1420539.6685533,0
+PBI.US,D,20220809,000000,3.15588,3.15588,3.03936,3.0685,2112983.295524,0
+PBI.US,D,20220810,000000,3.14618,3.19473,3.10734,3.15588,1795576.9128086,0
+PBI.US,D,20220811,000000,3.18502,3.3598,3.18502,3.29183,1584301.8572184,0
+PBI.US,D,20220812,000000,3.30155,3.36466,3.28698,3.35009,808628.06996652,0
+PBI.US,D,20220815,000000,3.30155,3.39865,3.29183,3.36952,1594729.8280549,0
+PBI.US,D,20220816,000000,3.38893,3.38893,3.27241,3.38893,1383176.7207043,0
+PBI.US,D,20220817,000000,3.47633,3.47633,3.3064,3.42778,1667560.852497,0
+PBI.US,D,20220818,000000,3.41807,3.47633,3.35009,3.40836,1000625.89999,0
+PBI.US,D,20220819,000000,3.38866,3.39811,3.27045,3.2803,1198698.0152088,0
+PBI.US,D,20220822,000000,3.21134,3.21134,3.05373,3.12269,2109998.5152523,0
+PBI.US,D,20220823,000000,3.14239,3.17194,3.07343,3.09313,1545388.5000738,0
+PBI.US,D,20220824,000000,3.07343,3.10299,2.9897,3.02418,2043472.5910067,0
+PBI.US,D,20220825,000000,3.04388,3.17194,3.0094,3.15224,1583581.5455302,0
+PBI.US,D,20220826,000000,3.16209,3.16209,2.98478,3.00448,1397575.3334001,0
+PBI.US,D,20220829,000000,2.97493,2.99463,2.92567,2.93552,1116819.9545988,0
+PBI.US,D,20220830,000000,2.97493,2.97985,2.89119,2.92567,1424107.3334014,0
+PBI.US,D,20220831,000000,2.94537,2.96507,2.82716,2.84687,1385221.9546116,0
+PBI.US,D,20220901,000000,2.80746,2.82716,2.71388,2.78776,1997727.8334287,0
+PBI.US,D,20220902,000000,2.81731,2.84687,2.74343,2.76806,1445498.6061296,0
+PBI.US,D,20220906,000000,2.77791,2.79761,2.66059,2.72866,1932724.6364559,0
+PBI.US,D,20220907,000000,2.71881,2.78776,2.66955,2.76806,2422236.7879945,0
+PBI.US,D,20220908,000000,2.73851,2.78776,2.70896,2.77791,1571363.1818932,0
+PBI.US,D,20220909,000000,2.78776,2.98468,2.76806,2.96507,1644245.984927,0
+PBI.US,D,20220912,000000,2.98478,3.03403,2.94537,2.97493,2505165.5304227,0
+PBI.US,D,20220913,000000,2.90597,2.90597,2.6794,2.70896,1580340.1667421,0
+PBI.US,D,20220914,000000,2.71881,2.71881,2.61045,2.6203,1499980.7727989,0
+PBI.US,D,20220915,000000,2.64,2.67861,2.57104,2.6006,1696351.6818992,0
+PBI.US,D,20220916,000000,2.52179,2.57597,2.47254,2.56119,4476678.0911229,0
+PBI.US,D,20220919,000000,2.51194,2.59075,2.50209,2.56119,1653515.3334123,0
+PBI.US,D,20220920,000000,2.53164,2.5809,2.48239,2.50209,984108.18186518,0
+PBI.US,D,20220921,000000,2.52179,2.54149,2.43313,2.44299,1382458.7121872,0
+PBI.US,D,20220922,000000,2.43313,2.45284,2.3691,2.39373,1439066.6061293,0
+PBI.US,D,20220923,000000,2.36418,2.64,2.33463,2.61045,3513852.5607739,0
+PBI.US,D,20220926,000000,2.5809,2.63015,2.38388,2.39373,1830898.8485723,0
+PBI.US,D,20220927,000000,2.41343,2.46889,2.35433,2.37403,980615.04550138,0
+PBI.US,D,20220928,000000,2.39373,2.52179,2.38388,2.47254,1034189.6667161,0
+PBI.US,D,20220929,000000,2.43313,2.43501,2.28537,2.32478,1666034.1818978,0
+PBI.US,D,20220930,000000,2.28537,2.40358,2.28045,2.29522,1545507.2728011,0
+PBI.US,D,20221003,000000,2.32478,2.39373,2.26567,2.36418,1361254.2273377,0
+PBI.US,D,20221004,000000,2.42328,2.59075,2.42328,2.59075,1523940.3788607,0
+PBI.US,D,20221005,000000,2.51194,2.63015,2.47352,2.6203,1071062.0000512,0
+PBI.US,D,20221006,000000,2.59075,2.64,2.55282,2.56119,1029936.1818674,0
+PBI.US,D,20221007,000000,2.53164,2.63015,2.52179,2.61045,1799288.0455405,0
+PBI.US,D,20221010,000000,2.61045,2.64,2.53164,2.61045,1250475.8182415,0
+PBI.US,D,20221011,000000,2.59075,2.72373,2.57597,2.68925,1573758.9394691,0
+PBI.US,D,20221012,000000,2.6991,2.77791,2.6597,2.71881,1654492.9243214,0
+PBI.US,D,20221013,000000,2.6203,2.76806,2.6006,2.70896,1146003.5303578,0
+PBI.US,D,20221014,000000,2.72866,2.78776,2.70896,2.76806,1207265.8939971,0
+PBI.US,D,20221017,000000,2.80746,2.87642,2.79761,2.85672,1772549.9697816,0
+PBI.US,D,20221018,000000,2.92567,2.99955,2.90104,2.97493,1709944.5606877,0
+PBI.US,D,20221019,000000,2.90597,2.97493,2.86657,2.90597,1279590.3636975,0
+PBI.US,D,20221020,000000,2.91582,2.98468,2.85672,2.86657,1515690.2424966,0
+PBI.US,D,20221021,000000,2.88627,2.9169,2.79761,2.88627,1045454.8030802,0
+PBI.US,D,20221024,000000,2.88627,2.92567,2.85179,2.87642,1330574.3182454,0
+PBI.US,D,20221025,000000,2.86657,2.93552,2.85179,2.87642,1317810.8182448,0
+PBI.US,D,20221026,000000,2.88627,2.9503,2.82716,2.88627,2118027.348586,0
+PBI.US,D,20221027,000000,2.91582,2.92567,2.83701,2.85672,1645361.6364422,0
+PBI.US,D,20221028,000000,2.88627,2.98478,2.84687,2.97493,1328352.1515786,0
+PBI.US,D,20221031,000000,2.97493,3.09313,2.91582,3.06358,2969530.3486267,0
+PBI.US,D,20221101,000000,2.91582,3.36896,2.86657,3.3394,3349119.8637963,0
+PBI.US,D,20221102,000000,3.27045,3.27045,3.00448,3.01433,1786674.7879641,0
+PBI.US,D,20221103,000000,2.96507,3.00448,2.91582,2.99463,991734.00004737,0
+PBI.US,D,20221104,000000,3.04388,3.14239,2.98478,3.06358,1414317.2121888,0
+PBI.US,D,20221107,000000,3.07343,3.20642,3.07304,3.15224,1716372.500082,0
+PBI.US,D,20221108,000000,3.17194,3.20642,3.08328,3.16209,1785266.7728125,0
+PBI.US,D,20221109,000000,3.14239,3.16209,2.98478,3.00448,1490087.1061318,0
+PBI.US,D,20221110,000000,3.17194,3.36896,3.16209,3.2409,2376153.984962,0
+PBI.US,D,20221111,000000,3.25075,3.30985,3.10791,3.3,2148397.6364662,0
+PBI.US,D,20221114,000000,3.31,3.39,3.265,3.37,2100738,0
+PBI.US,D,20221115,000000,3.39,3.55,3.39,3.5,1781738,0
+PBI.US,D,20221116,000000,3.45,3.485,3.28,3.34,2290311,0
+PBI.US,D,20221117,000000,3.28,3.57,3.27,3.57,3257997,0
+PBI.US,D,20221118,000000,3.62,3.66,3.45,3.61,2761559,0
+PBI.US,D,20221121,000000,3.67,3.77,3.515,3.58,2214123,0
+PBI.US,D,20221122,000000,3.61,3.68,3.54,3.68,1227899,0
+PBI.US,D,20221123,000000,3.65,3.71,3.61,3.69,991886,0
+PBI.US,D,20221125,000000,3.68,3.7,3.63,3.64,378549,0
+PBI.US,D,20221128,000000,3.6,3.695,3.59,3.65,1250401,0
+PBI.US,D,20221129,000000,3.65,3.69,3.6,3.68,783164,0
+PBI.US,D,20221130,000000,3.7,3.835,3.54,3.82,2190526,0
+PBI.US,D,20221201,000000,3.82,3.88,3.78,3.83,933762,0
+PBI.US,D,20221202,000000,3.76,3.95,3.6942,3.95,1392539,0
+PBI.US,D,20221205,000000,3.94,4.01,3.84,3.95,1467894,0
+PBI.US,D,20221206,000000,3.97,3.97,3.74,3.86,2372866,0
+PBI.US,D,20221207,000000,3.845,3.86,3.76,3.78,1552046,0
+PBI.US,D,20221208,000000,3.79,4.0183,3.79,3.8,1555438,0
+PBI.US,D,20221209,000000,3.78,3.885,3.74,3.83,760322,0
+PBI.US,D,20221212,000000,3.83,4.345,3.83,4.3,3206846,0
+PBI.US,D,20221213,000000,4.42,4.485,4.21,4.24,2574960,0
+PBI.US,D,20221214,000000,4.27,4.33,4.155,4.22,1513167,0
+PBI.US,D,20221215,000000,4.14,4.19,3.98,4,1564463,0
+PBI.US,D,20221216,000000,3.95,4.02,3.839,3.85,3392816,0
+PBI.US,D,20221219,000000,3.84,3.8972,3.72,3.73,1373140,0
+PBI.US,D,20221220,000000,3.71,3.82,3.67,3.77,1884146,0
+PBI.US,D,20221221,000000,3.8,3.96,3.765,3.81,1630059,0
+PBI.US,D,20221222,000000,3.74,3.76,3.6,3.72,1730471,0
+PBI.US,D,20221223,000000,3.7,3.81,3.68,3.79,1251891,0
+PBI.US,D,20221227,000000,3.79,3.8,3.72,3.77,588188,0
+PBI.US,D,20221228,000000,3.76,3.7985,3.6,3.62,1069268,0
+PBI.US,D,20221229,000000,3.52,3.755,3.365,3.75,1865683,0
+PBI.US,D,20221230,000000,3.67,3.82,3.66,3.8,1048339,0
+PBI.US,D,20230103,000000,3.83,4.05,3.83,4.02,1450639,0
+PBI.US,D,20230104,000000,4.08,4.22,4.05,4.21,2364398,0
+PBI.US,D,20230105,000000,4.19,4.515,4.15,4.5,2666875,0
+PBI.US,D,20230106,000000,4.58,4.755,4.535,4.6,2133525,0
+PBI.US,D,20230109,000000,4.66,4.785,4.54,4.66,1767956,0
+PBI.US,D,20230110,000000,4.67,4.73,4.565,4.72,1915299,0
+PBI.US,D,20230111,000000,4.74,4.82,4.74,4.79,1154578,0
+PBI.US,D,20230112,000000,4.81,4.85,4.66,4.71,1509946,0
+PBI.US,D,20230113,000000,4.67,4.765,4.57,4.57,1067998,0
+PBI.US,D,20230117,000000,4.55,4.59,4.365,4.4,1179500,0
+PBI.US,D,20230118,000000,4.44,4.51,4.235,4.26,1003782,0
+PBI.US,D,20230119,000000,4.21,4.25,4.18,4.2,1095000,0
+PBI.US,D,20230120,000000,4.25,4.34,4.18,4.3,975031,0
+PBI.US,D,20230123,000000,4.3,4.64,4.295,4.56,1139707,0
+PBI.US,D,20230124,000000,4.59,4.61,4.47,4.57,942336,0
+PBI.US,D,20230125,000000,4.53,4.615,4.46,4.47,1149967,0
+PBI.US,D,20230126,000000,4.52,4.58,4.1404,4.25,2102127,0
+PBI.US,D,20230127,000000,4.25,4.29,4.18,4.27,736540,0
+PBI.US,D,20230130,000000,4.2,4.35,4.18,4.33,2461233,0
+PBI.US,D,20230131,000000,4.32,4.7,4.21,4.31,2709430,0
+PBI.US,D,20230201,000000,4.36,4.53,4.27,4.45,2185370,0
+PBI.US,D,20230202,000000,4.47,4.77,4.47,4.61,1658976,0
+PBI.US,D,20230203,000000,4.55,4.65,4.52,4.64,1183644,0
+PBI.US,D,20230206,000000,4.58,4.6199,4.435,4.44,993940,0
+PBI.US,D,20230207,000000,4.42,4.45,4.34,4.39,1097047,0
+PBI.US,D,20230208,000000,4.35,4.395,4.23,4.28,980919,0
+PBI.US,D,20230209,000000,4.35,4.41,4.145,4.16,769679,0
+PBI.US,D,20230210,000000,4.14,4.265,4.105,4.25,1023727,0
+PBI.US,D,20230213,000000,4.24,4.325,4.1899,4.31,634657,0
+PBI.US,D,20230214,000000,4.28,4.32,4.195,4.23,1086530,0
+PBI.US,D,20230215,000000,4.2,4.31,4.175,4.27,622923,0
+PBI.US,D,20230216,000000,4.16,4.4,4.11,4.24,1337782,0
+PBI.US,D,20230217,000000,4.23,4.285,4.17,4.27,1040107,0
+PBI.US,D,20230221,000000,4.21,4.25,4.085,4.12,1205076,0
+PBI.US,D,20230222,000000,4.12,4.2,4.09,4.16,1496269,0
+PBI.US,D,20230223,000000,4.21,4.22,4.045,4.21,1246047,0
+PBI.US,D,20230224,000000,4.14,4.415,4.11,4.38,2913289,0
+PBI.US,D,20230227,000000,4.47,4.63,4.37,4.42,1602014,0
+PBI.US,D,20230228,000000,4.4,4.425,4.325,4.34,1004383,0
+PBI.US,D,20230301,000000,4.34,4.61,4.34,4.6,1808760,0
+PBI.US,D,20230302,000000,4.54,4.575,4.45,4.56,880742,0
+PBI.US,D,20230303,000000,4.56,4.61,4.54,4.55,922209,0
+PBI.US,D,20230306,000000,4.54,4.54,4.09,4.12,1741472,0
+PBI.US,D,20230307,000000,4.13,4.21,4.04,4.09,869608,0
+PBI.US,D,20230308,000000,4.1,4.16,4.05,4.11,726179,0
+PBI.US,D,20230309,000000,4.13,4.15,4.02,4.04,920087,0
+PBI.US,D,20230310,000000,4.02,4.05,3.855,3.88,1544750,0
+PBI.US,D,20230313,000000,3.78,3.78,3.61,3.61,1325727,0
+PBI.US,D,20230314,000000,3.74,3.92,3.72,3.77,1724258,0
+PBI.US,D,20230315,000000,3.63,3.77,3.62,3.76,1629442,0
+PBI.US,D,20230316,000000,3.72,3.825,3.53,3.75,1139971,0
+PBI.US,D,20230317,000000,3.7,3.722,3.59,3.66,3875157,0
+PBI.US,D,20230320,000000,3.69,3.885,3.675,3.75,1195597,0
+PBI.US,D,20230321,000000,3.85,3.885,3.74,3.77,884533,0
+PBI.US,D,20230322,000000,3.78,3.805,3.68,3.69,812028,0
+PBI.US,D,20230323,000000,3.7,3.775,3.52,3.55,1130907,0
+PBI.US,D,20230324,000000,3.5,3.54,3.37,3.47,1248272,0
+PBI.US,D,20230327,000000,3.54,3.78,3.5301,3.75,1292192,0
+PBI.US,D,20230328,000000,3.71,3.8,3.68,3.72,952847,0
+PBI.US,D,20230329,000000,3.75,3.83,3.66,3.73,1081660,0
+PBI.US,D,20230330,000000,3.75,3.825,3.7,3.77,1033764,0
+PBI.US,D,20230331,000000,3.81,3.89,3.8,3.89,840645,0
+PBI.US,D,20230403,000000,3.87,3.955,3.75,3.83,1051259,0
+PBI.US,D,20230404,000000,3.82,3.85,3.735,3.83,1274564,0
+PBI.US,D,20230405,000000,3.77,3.77,3.63,3.67,1071866,0
+PBI.US,D,20230406,000000,3.74,3.74,3.64,3.69,665794,0
+PBI.US,D,20230410,000000,3.67,3.76,3.65,3.74,707798,0
+PBI.US,D,20230411,000000,3.76,3.84,3.735,3.8,743747,0
+PBI.US,D,20230412,000000,3.81,3.81,3.65,3.68,1190510,0
+PBI.US,D,20230413,000000,3.7,3.82,3.62,3.78,1259341,0
+PBI.US,D,20230414,000000,3.8,3.88,3.74,3.82,1364486,0
+PBI.US,D,20230417,000000,3.81,3.9,3.74,3.9,1286684,0
+PBI.US,D,20230418,000000,3.93,3.96,3.79,3.82,1008669,0
+PBI.US,D,20230419,000000,3.79,3.85,3.71,3.82,1119464,0
+PBI.US,D,20230420,000000,3.79,3.83,3.705,3.74,681621,0
+PBI.US,D,20230421,000000,3.76,3.77,3.66,3.72,1024935,0
+PBI.US,D,20230424,000000,3.66,3.73,3.63,3.67,936541,0
+PBI.US,D,20230425,000000,3.63,3.665,3.49,3.56,1211157,0
+PBI.US,D,20230426,000000,3.52,3.56,3.36,3.41,1544020,0
+PBI.US,D,20230427,000000,3.515,3.655,3.41,3.6,2838438,0
+PBI.US,D,20230428,000000,3.53,3.63,3.47,3.51,1711724,0
+PBI.US,D,20230501,000000,3.48,3.525,3.37,3.38,934612,0
+PBI.US,D,20230502,000000,3.35,3.36,3.25,3.31,1753711,0
+PBI.US,D,20230503,000000,3.32,3.36,3.27,3.28,1681787,0
+PBI.US,D,20230504,000000,3.29,3.29,2.85,2.89,3580177,0
+PBI.US,D,20230505,000000,2.94,3.12,2.92,3,2690381,0
+PBI.US,D,20230508,000000,3,3.06,2.825,3,3865816,0
+PBI.US,D,20230509,000000,3.06,3.43,3.03,3.17,4713176,0
+PBI.US,D,20230510,000000,3.25,3.26,2.99,3.12,2301570,0
+PBI.US,D,20230511,000000,3.12,3.12,2.97,3.02,1756046,0
+PBI.US,D,20230512,000000,3.01,3.09,2.98,3.08,1180306,0
+PBI.US,D,20230515,000000,3.12,3.12,2.98,3.05,2018508,0
+PBI.US,D,20230516,000000,3.02,3.0691,2.99,3.01,979462,0
+PBI.US,D,20230517,000000,3.04,3.275,3.025,3.21,1604301,0
+PBI.US,D,20230518,000000,3.18,3.3,3.18,3.26,1426439,0
+PBI.US,D,20230519,000000,3.31,3.35,3.23,3.25,1122329,0
+PBI.US,D,20230522,000000,3.21,3.275,3.175,3.22,889475,0
+PBI.US,D,20230523,000000,3.23,3.39,3.215,3.35,1498265,0
+PBI.US,D,20230524,000000,3.31,3.33,3.225,3.29,1104275,0
+PBI.US,D,20230525,000000,3.31,3.315,3.2,3.25,1168974,0
+PBI.US,D,20230526,000000,3.23,3.38,3.23,3.31,1129253,0
+PBI.US,D,20230530,000000,3.34,3.37,3.27,3.36,1064941,0
+PBI.US,D,20230531,000000,3.38,3.41,3.275,3.32,2647411,0
+PBI.US,D,20230601,000000,3.32,3.43,3.28,3.37,1950309,0
+PBI.US,D,20230602,000000,3.44,3.56,3.41,3.48,1469196,0
+PBI.US,D,20230605,000000,3.47,3.47,3.34,3.34,1184536,0
+PBI.US,D,20230606,000000,3.3,3.52,3.285,3.49,1361414,0
+PBI.US,D,20230607,000000,3.52,3.81,3.52,3.77,1679907,0
+PBI.US,D,20230608,000000,3.77,3.7899,3.62,3.7,1512586,0
+PBI.US,D,20230609,000000,3.7,3.7229,3.57,3.6,1033676,0
+PBI.US,D,20230612,000000,3.6,3.66,3.56,3.61,1127029,0
+PBI.US,D,20230613,000000,3.64,3.76,3.64,3.74,1293278,0
+PBI.US,D,20230614,000000,3.73,3.8,3.63,3.65,1237742,0
+PBI.US,D,20230615,000000,3.62,3.68,3.595,3.65,1188118,0
+PBI.US,D,20230616,000000,3.7,3.7,3.56,3.64,1950501,0
+PBI.US,D,20230620,000000,3.61,3.64,3.55,3.61,990036,0
+PBI.US,D,20230621,000000,3.58,3.59,3.5,3.51,802039,0
+PBI.US,D,20230622,000000,3.5,3.5,3.365,3.4,949815,0
+PBI.US,D,20230623,000000,3.38,3.4,3.275,3.29,1458619,0
+PBI.US,D,20230626,000000,3.27,3.375,3.27,3.34,682267,0
+PBI.US,D,20230627,000000,3.35,3.485,3.305,3.46,564449,0
+PBI.US,D,20230628,000000,3.48,3.49,3.39,3.41,998533,0
+PBI.US,D,20230629,000000,3.41,3.54,3.4,3.52,636528,0
+PBI.US,D,20230630,000000,3.55,3.585,3.485,3.54,837414,0
+PBI.US,D,20230703,000000,3.5,3.58,3.5,3.56,447546,0
+PBI.US,D,20230705,000000,3.55,3.55,3.39,3.42,889891,0
+PBI.US,D,20230706,000000,3.37,3.4,3.33,3.38,730646,0
+PBI.US,D,20230707,000000,3.37,3.57,3.37,3.54,1747735,0
+PBI.US,D,20230710,000000,3.5,3.64,3.4899,3.56,566254,0
+PBI.US,D,20230711,000000,3.59,3.67,3.565,3.63,541273,0
+PBI.US,D,20230712,000000,3.66,3.75,3.63,3.72,2014913,0
+PBI.US,D,20230713,000000,3.7,3.75,3.64,3.69,760198,0
+PBI.US,D,20230714,000000,3.68,3.68,3.53,3.58,586091,0
+PBI.US,D,20230717,000000,3.57,3.67,3.57,3.64,559485,0
+PBI.US,D,20230718,000000,3.63,3.75,3.63,3.7,746151,0
+PBI.US,D,20230719,000000,3.69,3.82,3.675,3.82,1228624,0
+PBI.US,D,20230720,000000,3.8,3.825,3.73,3.75,812502,0
+PBI.US,D,20230721,000000,3.8,3.8,3.7,3.72,707562,0
+PBI.US,D,20230724,000000,3.73,3.84,3.73,3.83,646218,0
+PBI.US,D,20230725,000000,3.79,3.87,3.78,3.86,1048360,0
+PBI.US,D,20230726,000000,3.84,3.9,3.805,3.89,949779,0
+PBI.US,D,20230727,000000,3.92,3.955,3.83,3.86,1052194,0
+PBI.US,D,20230728,000000,3.91,3.97,3.865,3.89,640632,0
+PBI.US,D,20230731,000000,3.88,3.95,3.865,3.94,924660,0
+PBI.US,D,20230801,000000,3.93,3.93,3.8,3.84,952903,0
+PBI.US,D,20230802,000000,3.81,3.87,3.79,3.8,1619892,0
+PBI.US,D,20230803,000000,3.47,3.7,3.29,3.42,2378297,0
+PBI.US,D,20230804,000000,3.45,3.5,3.4,3.45,883455,0
+PBI.US,D,20230807,000000,3.47,3.47,3.325,3.41,1426732,0
+PBI.US,D,20230808,000000,3.36,3.46,3.3,3.46,1301633,0
+PBI.US,D,20230809,000000,3.44,3.52,3.385,3.51,917582,0
+PBI.US,D,20230810,000000,3.51,3.59,3.45,3.48,860175,0
+PBI.US,D,20230811,000000,3.47,3.515,3.44,3.5,893655,0
+PBI.US,D,20230814,000000,3.46,3.6,3.41,3.6,1098993,0
+PBI.US,D,20230815,000000,3.57,3.5885,3.505,3.54,583380,0
+PBI.US,D,20230816,000000,3.57,3.57,3.45,3.46,550382,0
+PBI.US,D,20230817,000000,3.46,3.54,3.46,3.5,688164,0
+PBI.US,D,20230818,000000,3.46,3.59,3.45,3.58,871508,0
+PBI.US,D,20230821,000000,3.53,3.56,3.445,3.5,1066539,0
+PBI.US,D,20230822,000000,3.49,3.54,3.45,3.49,736240,0
+PBI.US,D,20230823,000000,3.51,3.57,3.47,3.54,755819,0
+PBI.US,D,20230824,000000,3.51,3.58,3.48,3.49,719787,0
+PBI.US,D,20230825,000000,3.51,3.545,3.37,3.38,465962,0
+PBI.US,D,20230828,000000,3.4,3.495,3.4,3.45,641034,0
+PBI.US,D,20230829,000000,3.44,3.49,3.41,3.46,678185,0
+PBI.US,D,20230830,000000,3.44,3.49,3.41,3.48,779468,0
+PBI.US,D,20230831,000000,3.47,3.49,3.28,3.29,1827276,0
+PBI.US,D,20230901,000000,3.3,3.342,3.27,3.29,1336460,0
+PBI.US,D,20230905,000000,3.24,3.24,2.91,3,3683026,0
+PBI.US,D,20230906,000000,3.02,3.1375,2.97,2.98,2972215,0
+PBI.US,D,20230907,000000,2.96,2.99,2.86,2.92,2904623,0
+PBI.US,D,20230908,000000,2.92,2.9381,2.8,2.88,2622976,0
+PBI.US,D,20230911,000000,2.89,2.9288,2.805,2.85,1830565,0
+PBI.US,D,20230912,000000,2.84,2.915,2.815,2.9,1496331,0
+PBI.US,D,20230913,000000,2.89,3.03,2.89,3.03,1856145,0
+PBI.US,D,20230914,000000,3.04,3.3,3.035,3.29,2161619,0
+PBI.US,D,20230915,000000,3.28,3.41,3.27,3.29,6440620,0
+PBI.US,D,20230918,000000,3.3,3.3,3.14,3.14,967766,0
+PBI.US,D,20230919,000000,3.14,3.205,3.14,3.16,752475,0
+PBI.US,D,20230920,000000,3.2,3.345,3.19,3.3,1192707,0
+PBI.US,D,20230921,000000,3.24,3.29,3.18,3.19,1292600,0
+PBI.US,D,20230922,000000,3.24,3.26,3.05,3.05,805151,0
+PBI.US,D,20230925,000000,3.03,3.08,2.99,3,711792,0
+PBI.US,D,20230926,000000,2.97,3.01,2.89,2.89,1468296,0
+PBI.US,D,20230927,000000,2.93,2.99,2.87,2.95,1070437,0
+PBI.US,D,20230928,000000,2.95,3.03,2.94,3.01,1112159,0
+PBI.US,D,20230929,000000,3.04,3.11,3.01,3.02,1005344,0
+PBI.US,D,20231002,000000,3.35,3.52,3.27,3.49,3900611,0
+PBI.US,D,20231003,000000,3.45,3.83,3.45,3.77,3744458,0
+PBI.US,D,20231004,000000,3.82,3.86,3.385,3.46,2634652,0
+PBI.US,D,20231005,000000,3.46,3.735,3.41,3.73,2250819,0
+PBI.US,D,20231006,000000,3.75,3.755,3.531,3.65,1948278,0
+PBI.US,D,20231009,000000,3.61,3.72,3.55,3.66,1088730,0
+PBI.US,D,20231010,000000,3.69,3.82,3.65,3.72,1035719,0
+PBI.US,D,20231011,000000,3.72,3.78,3.68,3.77,972815,0
+PBI.US,D,20231012,000000,3.79,3.79,3.615,3.65,1741108,0
+PBI.US,D,20231013,000000,3.68,3.685,3.565,3.62,1212880,0
+PBI.US,D,20231016,000000,3.64,3.71,3.6,3.62,755215,0
+PBI.US,D,20231017,000000,3.6,3.805,3.58,3.77,855837,0
+PBI.US,D,20231018,000000,3.73,3.73,3.585,3.6,1108502,0
+PBI.US,D,20231019,000000,3.57,3.595,3.48,3.48,1075632,0
+PBI.US,D,20231020,000000,3.46,3.49,3.39,3.4,971435,0
+PBI.US,D,20231023,000000,3.38,3.43,3.29,3.3,976563,0
+PBI.US,D,20231024,000000,3.32,3.36,3.255,3.26,947260,0
+PBI.US,D,20231025,000000,3.25,3.28,3.14,3.2,754036,0
+PBI.US,D,20231026,000000,3.2,3.3,3.17,3.26,766449,0
+PBI.US,D,20231027,000000,3.26,3.28,3.03,3.06,1113864,0
+PBI.US,D,20231030,000000,3.11,3.1901,3.045,3.14,1402307,0
+PBI.US,D,20231031,000000,3.14,3.23,3.05,3.23,873015,0
+PBI.US,D,20231101,000000,3.22,3.285,3.15,3.17,1033909,0
+PBI.US,D,20231102,000000,3.6,4.01,3.6,3.98,5496213,0
+PBI.US,D,20231103,000000,3.98,4.36,3.95,4.11,2891561,0
+PBI.US,D,20231106,000000,4.11,4.2,3.835,3.97,1803162,0
+PBI.US,D,20231107,000000,3.98,3.98,3.83,3.9,968702,0
+PBI.US,D,20231108,000000,3.93,4.07,3.86,4.06,1384864,0
+PBI.US,D,20231109,000000,4.1,4.135,3.905,3.97,1062692,0
+PBI.US,D,20231110,000000,3.98,4.115,3.88,4.03,1109096,0
+PBI.US,D,20231113,000000,3.99,4.03,3.875,3.92,736290,0
+PBI.US,D,20231114,000000,3.97,4.23,3.97,4.13,1959645,0
+PBI.US,D,20231115,000000,4.13,4.215,3.96,4,1278679,0
+PBI.US,D,20231116,000000,4.02,4.02,3.83,3.91,922119,0
+PBI.US,D,20231117,000000,3.91,4.015,3.89,3.92,1521226,0
+PBI.US,D,20231120,000000,3.95,4.01,3.87,3.98,634269,0
+PBI.US,D,20231121,000000,3.92,3.94,3.85,3.88,604595,0
+PBI.US,D,20231122,000000,3.92,3.97,3.88,3.94,634094,0
+PBI.US,D,20231124,000000,3.96,4,3.91,3.94,221826,0
+PBI.US,D,20231127,000000,3.91,4.06,3.84,4.04,1186726,0
+PBI.US,D,20231128,000000,4.04,4.1,3.92,4.03,1293231,0
+PBI.US,D,20231129,000000,4.09,4.16,4.0203,4.13,1345718,0
+PBI.US,D,20231130,000000,4.17,4.18,3.99,4.04,1515470,0
+PBI.US,D,20231201,000000,4.05,4.31,3.989,4.3,1217097,0
+PBI.US,D,20231204,000000,4.25,4.36,4.22,4.3,1398176,0
+PBI.US,D,20231205,000000,4.24,4.2466,4.04,4.16,1149022,0
+PBI.US,D,20231206,000000,4.13,4.25,4.13,4.16,1049390,0
+PBI.US,D,20231207,000000,4.16,4.25,4.14,4.2,671778,0
+PBI.US,D,20231208,000000,4.2,4.21,4.04,4.19,929407,0
+PBI.US,D,20231211,000000,4.15,4.19,4.105,4.13,826820,0
+PBI.US,D,20231212,000000,4.15,4.16,4.055,4.1,973010,0
+PBI.US,D,20231213,000000,4.09,4.385,4.015,4.32,1920484,0
+PBI.US,D,20231214,000000,4.4,4.58,4.4,4.44,1513796,0
+PBI.US,D,20231215,000000,4.51,4.51,4.11,4.16,4297754,0
+PBI.US,D,20231218,000000,4.17,4.2,4.07,4.07,1016056,0
+PBI.US,D,20231219,000000,4.16,4.25,4.12,4.14,1530431,0
+PBI.US,D,20231220,000000,4.11,4.245,3.97,3.97,1986746,0
+PBI.US,D,20231221,000000,4.06,4.135,4,4.09,1027439,0
+PBI.US,D,20231222,000000,4.12,4.34,4.08,4.28,1401957,0
+PBI.US,D,20231226,000000,4.28,4.32,4.23,4.31,622996,0
+PBI.US,D,20231227,000000,4.29,4.34,4.23,4.3,920296,0
+PBI.US,D,20231228,000000,4.27,4.41,4.24,4.36,1143489,0
+PBI.US,D,20231229,000000,4.36,4.4475,4.34,4.4,1083553,0
+PBI.US,D,20240102,000000,4.41,4.425,4.3,4.35,1235479,0
+PBI.US,D,20240103,000000,4.22,4.28,4.13,4.15,1786313,0
+PBI.US,D,20240104,000000,4.21,4.25,4.14,4.2,1400378,0
+PBI.US,D,20240105,000000,4.13,4.25,4.13,4.23,1787424,0
+PBI.US,D,20240108,000000,4.2,4.2616,4.2,4.2,1297465,0
+PBI.US,D,20240109,000000,4.16,4.29,4.13,4.26,1860849,0
+PBI.US,D,20240110,000000,4.25,4.295,4.2014,4.25,1577560,0
+PBI.US,D,20240111,000000,4.25,4.27,4.14,4.24,1395077,0
+PBI.US,D,20240112,000000,4.28,4.365,4.13,4.17,1333139,0
+PBI.US,D,20240116,000000,4.14,4.2,4.08,4.11,1209121,0
+PBI.US,D,20240117,000000,4.08,4.12,4.02,4.12,1559551,0
+PBI.US,D,20240118,000000,4.15,4.19,4.04,4.15,1070776,0
+PBI.US,D,20240119,000000,4.17,4.19,4.0752,4.18,777444,0
+PBI.US,D,20240122,000000,4.24,4.4,4.2,4.38,3790534,0
+PBI.US,D,20240123,000000,4.44,4.44,4.26,4.33,1060824,0
+PBI.US,D,20240124,000000,4.4,4.405,4.25,4.28,1265555,0
+PBI.US,D,20240125,000000,4.35,4.43,4.29,4.36,1675744,0
+PBI.US,D,20240126,000000,4.41,4.44,4.35,4.4,1117183,0
+PBI.US,D,20240129,000000,4.38,4.4,4.2945,4.38,1043915,0
+PBI.US,D,20240130,000000,4.33,4.37,4.255,4.3,1141690,0
+PBI.US,D,20240131,000000,4.35,4.4,4.11,4.11,2623702,0
+PBI.US,D,20240201,000000,4.43,4.53,3.84,4.15,4627794,0
+PBI.US,D,20240202,000000,4.115,4.115,4.005,4.06,3203872,0
+PBI.US,D,20240205,000000,3.97,3.98,3.68,3.74,3326247,0
+PBI.US,D,20240206,000000,3.77,3.98,3.7,3.93,1762875,0
+PBI.US,D,20240207,000000,3.95,3.95,3.84,3.89,1059150,0
+PBI.US,D,20240208,000000,3.86,3.95,3.81,3.92,1066043,0
+PBI.US,D,20240209,000000,3.96,4.065,3.9275,4.06,1039942,0
+PBI.US,D,20240212,000000,4.05,4.23,4.05,4.19,1522489,0
+PBI.US,D,20240213,000000,4.04,4.07,3.89,3.97,1777488,0
+PBI.US,D,20240214,000000,4.07,4.12,3.985,4.02,1108552,0
+PBI.US,D,20240215,000000,4.08,4.155,4,4.1,1560531,0
+PBI.US,D,20240216,000000,4.06,4.095,3.98,4.03,963057,0
+PBI.US,D,20240220,000000,3.96,4,3.91,3.94,1056493,0
+PBI.US,D,20240221,000000,3.91,3.94,3.8,3.82,1054328,0
+PBI.US,D,20240222,000000,3.82,3.87,3.76,3.79,1052868,0
+PBI.US,D,20240223,000000,3.79,3.86,3.73,3.81,831703,0
+PBI.US,D,20240226,000000,3.84,3.9,3.78,3.86,1191545,0
+PBI.US,D,20240227,000000,3.88,3.9296,3.82,3.84,1282023,0
+PBI.US,D,20240228,000000,3.8,3.91,3.76,3.86,888839,0
+PBI.US,D,20240229,000000,3.95,4.04,3.9,4.03,1264510,0
+PBI.US,D,20240301,000000,4.04,4.18,3.965,4.17,1126152,0
+PBI.US,D,20240304,000000,4.17,4.21,4.12,4.12,1025630,0
+PBI.US,D,20240305,000000,4.07,4.24,4.045,4.12,1140420,0
+PBI.US,D,20240306,000000,4.17,4.26,4.09,4.1,1360849,0
+PBI.US,D,20240307,000000,4.13,4.19,4.06,4.08,1103213,0
+PBI.US,D,20240308,000000,4.15,4.23,4.12,4.13,1067285,0
+PBI.US,D,20240311,000000,4.11,4.13,3.98,4.1,1152078,0
+PBI.US,D,20240312,000000,4.08,4.13,4.04,4.07,1090997,0
+PBI.US,D,20240313,000000,4.05,4.23,4.05,4.16,1548179,0
+PBI.US,D,20240314,000000,4.12,4.16,3.93,4.06,1993434,0
+PBI.US,D,20240315,000000,4.02,4.17,4.02,4.11,2551128,0
+PBI.US,D,20240318,000000,4.1,4.18,4.03,4.04,1067392,0
+PBI.US,D,20240319,000000,3.98,4.12,3.95,4.07,1893811,0
+PBI.US,D,20240320,000000,4.04,4.26,4.02,4.23,1608454,0
+PBI.US,D,20240321,000000,4.23,4.43,4.205,4.4,1587839,0
+PBI.US,D,20240322,000000,4.42,4.43,4.21,4.25,1058444,0
+PBI.US,D,20240325,000000,4.28,4.336,4.27,4.28,719130,0
+PBI.US,D,20240326,000000,4.35,4.395,4.23,4.24,974891,0
+PBI.US,D,20240327,000000,4.28,4.4,4.27,4.38,914229,0
+PBI.US,D,20240328,000000,4.38,4.45,4.32,4.33,937980,0
+PBI.US,D,20240401,000000,4.34,4.34,4.17,4.23,1321463,0
+PBI.US,D,20240402,000000,4.2,4.24,4.1,4.23,1141808,0
+PBI.US,D,20240403,000000,4.19,4.29,4.18,4.25,624902,0
+PBI.US,D,20240404,000000,4.3,4.365,4.16,4.17,735572,0
+PBI.US,D,20240405,000000,4.13,4.17,3.98,3.98,1472914,0
+PBI.US,D,20240408,000000,4.02,4.07,3.9,3.92,1646990,0
+PBI.US,D,20240409,000000,4.05,4.33,3.95,4.32,2908576,0
+PBI.US,D,20240410,000000,4.19,4.26,4,4.12,1796607,0
+PBI.US,D,20240411,000000,4.14,4.17,4.005,4.11,1097761,0
+PBI.US,D,20240412,000000,4.05,4.1,3.97,4.07,1372224,0
+PBI.US,D,20240415,000000,4.07,4.16,3.985,4.07,1516838,0
+PBI.US,D,20240416,000000,4.02,4.075,3.955,3.99,860460,0
+PBI.US,D,20240417,000000,4.05,4.11,3.92,3.93,811474,0
+PBI.US,D,20240418,000000,3.95,4.13,3.94,4.03,1384917,0
+PBI.US,D,20240419,000000,4.01,4.1,3.98,3.995,1015984,0
+PBI.US,D,20240422,000000,4.04,4.245,4.04,4.2,1181465,0
+PBI.US,D,20240423,000000,4.19,4.26,4.13,4.2,1279053,0
+PBI.US,D,20240424,000000,4.19,4.26,4.14,4.24,1352884,0
+PBI.US,D,20240425,000000,4.19,4.23,4.065,4.22,1273875,0
+PBI.US,D,20240426,000000,4.25,4.25,4.12,4.13,699561,0
+PBI.US,D,20240429,000000,4.12,4.215,4.12,4.15,912708,0
+PBI.US,D,20240430,000000,4.13,4.355,4.0909,4.26,1810446,0
+PBI.US,D,20240501,000000,4.29,4.35,4.135,4.21,1306582,0
+PBI.US,D,20240502,000000,4.5,5.32,4.45,5.25,5903513,0
+PBI.US,D,20240503,000000,5.31,5.51,5.17,5.27,3468087,0
+PBI.US,D,20240506,000000,5.3,5.315,5.185,5.29,1415396,0
+PBI.US,D,20240507,000000,5.3,5.45,5.22,5.23,1413617,0
+PBI.US,D,20240508,000000,5.18,5.245,5.1204,5.2,1770919,0
+PBI.US,D,20240509,000000,5.18,5.19,5.035,5.08,1311693,0
+PBI.US,D,20240510,000000,5.05,5.07,4.98,5.06,989021,0
+PBI.US,D,20240513,000000,5.07,5.27,5.06,5.23,1418895,0
+PBI.US,D,20240514,000000,5.3,5.78,5.27,5.72,2839971,0
+PBI.US,D,20240515,000000,5.77,5.78,5.38,5.46,2733912,0
+PBI.US,D,20240516,000000,5.45,5.45,5.31,5.32,945484,0
+PBI.US,D,20240517,000000,5.31,5.35,5.21,5.27,823678,0
+PBI.US,D,20240520,000000,5.3,5.37,5.235,5.28,1248817,0
+PBI.US,D,20240521,000000,5.23,5.26,5.13,5.25,1567002,0
+PBI.US,D,20240522,000000,5.39,5.48,5.025,5.07,1868210,0
+PBI.US,D,20240523,000000,5.1,5.158,4.96,4.99,1148570,0
+PBI.US,D,20240524,000000,5.01,5.255,4.985,5.25,1155966,0
+PBI.US,D,20240528,000000,5.25,5.28,4.945,5.04,2139623,0
+PBI.US,D,20240529,000000,5.04,5.2,4.92,5.14,1474169,0
+PBI.US,D,20240530,000000,5.2,5.39,5.17,5.34,1435839,0
+PBI.US,D,20240531,000000,5.36,5.47,5.335,5.42,1210810,0
+PBI.US,D,20240603,000000,5.5,5.5,5.295,5.43,1202349,0
+PBI.US,D,20240604,000000,5.4,5.5,5.27,5.34,1214252,0
+PBI.US,D,20240605,000000,5.41,5.445,5.3,5.37,1031722,0
+PBI.US,D,20240606,000000,5.34,5.405,5.24,5.3,1300696,0
+PBI.US,D,20240607,000000,5.19,5.3398,5.19,5.24,1586215,0
+PBI.US,D,20240610,000000,5.14,5.2,5.08,5.2,1404227,0
+PBI.US,D,20240611,000000,5.16,5.185,5.06,5.13,1104430,0
+PBI.US,D,20240612,000000,5.41,5.44,5.12,5.15,1300891,0
+PBI.US,D,20240613,000000,5.12,5.14,4.93,4.98,1491105,0
+PBI.US,D,20240614,000000,4.91,4.97,4.835,4.86,909605,0
+PBI.US,D,20240617,000000,4.83,4.99,4.77,4.95,1057845,0
+PBI.US,D,20240618,000000,4.94,5.075,4.88,4.88,1689094,0
+PBI.US,D,20240620,000000,4.89,4.89,4.765,4.8,1320421,0
+PBI.US,D,20240621,000000,4.78,4.798,4.63,4.65,4420528,0
+PBI.US,D,20240624,000000,4.71,4.81,4.66,4.76,1483702,0
+PBI.US,D,20240625,000000,4.74,4.775,4.67,4.67,753864,0
+PBI.US,D,20240626,000000,4.64,4.99,4.62,4.95,1396233,0
+PBI.US,D,20240627,000000,4.96,5,4.87,4.91,2167558,0
+PBI.US,D,20240628,000000,5.02,5.15,4.98,5.08,5667028,0
+PBI.US,D,20240701,000000,5.23,6,5.22,5.95,6783932,0
+PBI.US,D,20240702,000000,5.95,6.32,5.7812,6.25,4659687,0
+PBI.US,D,20240703,000000,6.32,6.4192,6.12,6.26,1593646,0
+PBI.US,D,20240705,000000,6.22,6.425,6.16,6.36,2791055,0
+PBI.US,D,20240708,000000,6.44,6.505,6.295,6.44,2326978,0
+PBI.US,D,20240709,000000,6.47,6.535,6.3,6.37,2164509,0
+PBI.US,D,20240710,000000,6.45,6.4698,6.09,6.14,1822140,0
+PBI.US,D,20240711,000000,6.31,6.65,6.2723,6.6,2487899,0
+PBI.US,D,20240712,000000,6.67,6.8,6.55,6.71,1616942,0
+PBI.US,D,20240715,000000,6.85,7.005,6.72,6.92,2472662,0
+PBI.US,D,20240716,000000,7.05,7.15,6.86,7.08,2853275,0
+PBI.US,D,20240717,000000,6.99,7.19,6.99,7.08,2700085,0
+PBI.US,D,20240718,000000,7.07,7.27,6.855,6.86,1845595,0
+PBI.US,D,20240719,000000,6.86,6.91,6.75,6.78,1338008,0
+PBI.US,D,20240722,000000,6.81,6.895,6.75,6.81,1205645,0
+PBI.US,D,20240723,000000,6.75,6.86,6.68,6.75,2479943,0
+PBI.US,D,20240724,000000,6.67,6.74,6.54,6.59,1894272,0
+PBI.US,D,20240725,000000,6.62,6.75,6.58,6.66,1708007,0
+PBI.US,D,20240726,000000,6.8,6.865,6.62,6.74,2015050,0
+PBI.US,D,20240729,000000,7,7.21,6.612,6.67,2575197,0
+PBI.US,D,20240730,000000,6.7,6.78,6.52,6.56,3139278,0
+PBI.US,D,20240731,000000,6.62,6.825,6.53,6.6,1983917,0
+PBI.US,D,20240801,000000,6.63,6.73,6.23,6.34,2197800,0
+PBI.US,D,20240802,000000,6.05,6.195,5.9812,6.09,2016537,0
+PBI.US,D,20240805,000000,5.78,5.975,5.64,5.82,2365073,0
+PBI.US,D,20240806,000000,5.79,5.9,5.72,5.86,2137581,0
+PBI.US,D,20240807,000000,5.99,6.08,5.58,5.65,2925857,0
+PBI.US,D,20240808,000000,5.7,5.86,5.6,5.68,3864382,0
+PBI.US,D,20240809,000000,7.11,7.6968,6.19,6.29,8719634,0
+PBI.US,D,20240812,000000,6.32,7.19,6.3,6.92,5315130,0
+PBI.US,D,20240813,000000,7.01,7.4,7,7.23,4424666,0
+PBI.US,D,20240814,000000,7.25,7.39,6.975,7.09,2152169,0
+PBI.US,D,20240815,000000,7.26,7.29,7.05,7.22,2174573,0
+PBI.US,D,20240816,000000,7.23,7.34,7.01,7.19,2278672,0
+PBI.US,D,20240819,000000,7.2,7.52,7.2,7.49,2321193,0
+PBI.US,D,20240820,000000,7.44,7.505,7.25,7.27,1499379,0
+PBI.US,D,20240821,000000,7.36,7.43,7.13,7.27,1275447,0
+PBI.US,D,20240822,000000,7.27,7.35,7.17,7.17,1498485,0
+PBI.US,D,20240823,000000,7.24,7.515,7.18,7.38,1676964,0
+PBI.US,D,20240826,000000,7.41,7.41,7.19,7.24,981921,0
+PBI.US,D,20240827,000000,7.17,7.295,7.1003,7.21,1042138,0
+PBI.US,D,20240828,000000,7.16,7.265,7.055,7.13,1040651,0
+PBI.US,D,20240829,000000,7.16,7.18,7.02,7.04,1365475,0
+PBI.US,D,20240830,000000,7.11,7.17,6.955,7.07,1431162,0
+PBI.US,D,20240903,000000,6.97,7.03,6.72,6.78,2119619,0
+PBI.US,D,20240904,000000,6.74,6.9,6.685,6.75,1040059,0
+PBI.US,D,20240905,000000,6.84,6.93,6.655,6.69,764085,0
+PBI.US,D,20240906,000000,6.65,6.76,6.4,6.44,1757400,0
+PBI.US,D,20240909,000000,6.47,6.68,6.44,6.48,1548305,0
+PBI.US,D,20240910,000000,6.48,6.535,6.35,6.44,1623960,0
+PBI.US,D,20240911,000000,6.38,6.565,6.215,6.52,1491931,0
+PBI.US,D,20240912,000000,6.54,6.74,6.47,6.66,1158086,0
+PBI.US,D,20240913,000000,6.77,6.8,6.675,6.79,1122762,0
+PBI.US,D,20240916,000000,6.8,6.88,6.615,6.64,1562069,0
+PBI.US,D,20240917,000000,6.71,6.94,6.645,6.91,2828893,0
+PBI.US,D,20240918,000000,6.95,7.23,6.79,7.01,1578247,0
+PBI.US,D,20240919,000000,7.23,7.28,7.06,7.1,1449884,0
+PBI.US,D,20240920,000000,7.04,7.1,6.91,7.01,4738881,0
+PBI.US,D,20240923,000000,7.06,7.075,6.92,7.06,1303135,0
+PBI.US,D,20240924,000000,7.11,7.2,7.005,7.16,1293422,0
+PBI.US,D,20240925,000000,7.13,7.175,7.01,7.01,1145360,0
+PBI.US,D,20240926,000000,7.17,7.225,7.0943,7.12,1017897,0
+PBI.US,D,20240927,000000,7.2,7.265,7.0108,7.11,1587370,0
+PBI.US,D,20240930,000000,7.09,7.23,7.04,7.13,1809652,0
+PBI.US,D,20241001,000000,7.11,7.11,6.7002,6.86,1519493,0
+PBI.US,D,20241002,000000,6.77,6.91,6.77,6.79,925430,0
+PBI.US,D,20241003,000000,6.75,6.925,6.735,6.81,962106,0
+PBI.US,D,20241004,000000,6.96,7,6.85,6.92,841145,0
+PBI.US,D,20241007,000000,6.88,6.9,6.72,6.74,2167260,0
+PBI.US,D,20241008,000000,6.81,6.88,6.695,6.84,1104432,0
+PBI.US,D,20241009,000000,6.8,6.96,6.75,6.85,1021554,0
+PBI.US,D,20241010,000000,6.76,6.92,6.66,6.92,834304,0
+PBI.US,D,20241011,000000,6.92,7.18,6.92,7.13,1019885,0
+PBI.US,D,20241014,000000,7.12,7.18,7,7.04,544469,0
+PBI.US,D,20241015,000000,6.98,7.08,6.89,6.96,1525355,0
+PBI.US,D,20241016,000000,7.03,7.1499,6.96,7.09,1213243,0
+PBI.US,D,20241017,000000,7.12,7.12,6.98,7.06,1001611,0
+PBI.US,D,20241018,000000,7.08,7.245,6.97,7.15,1391259,0
+PBI.US,D,20241021,000000,7.16,7.23,6.96,7.02,1365911,0
+PBI.US,D,20241022,000000,6.99,7.13,6.885,7.1,1338878,0
+PBI.US,D,20241023,000000,7,7.14,6.98,7.07,1871469,0
+PBI.US,D,20241024,000000,7.11,7.25,7.04,7.25,1584385,0
+PBI.US,D,20241025,000000,7.3,7.4,6.9801,7.1,2031282,0
+PBI.US,D,20241028,000000,7.18,7.25,7.05,7.21,1371634,0
+PBI.US,D,20241029,000000,7.25,7.31,7.13,7.26,1186518,0
+PBI.US,D,20241030,000000,7.14,7.42,7.14,7.37,1536760,0
+PBI.US,D,20241031,000000,7.27,7.335,7.09,7.21,1904508,0
+PBI.US,D,20241101,000000,7.3,7.4,7.14,7.2,1393397,0
+PBI.US,D,20241104,000000,7.14,7.545,7.1,7.48,2376859,0
+PBI.US,D,20241105,000000,7.48,7.57,7.45,7.5,2556040,0
+PBI.US,D,20241106,000000,7.8,7.95,7.66,7.87,2549423,0
+PBI.US,D,20241107,000000,7.87,8.085,7.8,8.05,3780905,0
+PBI.US,D,20241108,000000,8.78,8.8,7.455,7.58,4480828,0
+PBI.US,D,20241111,000000,7.73,8.1,7.655,7.99,3975274,0
+PBI.US,D,20241112,000000,7.92,7.9738,7.58,7.66,2079632,0
+PBI.US,D,20241113,000000,7.8,7.9,7.44,7.49,1519010,0
+PBI.US,D,20241114,000000,7.46,7.48,7.2,7.26,1928395,0
+PBI.US,D,20241115,000000,7.3,7.42,7.175,7.25,1655979,0
+PBI.US,D,20241118,000000,7.3,7.39,7.1316,7.29,1508142,0
+PBI.US,D,20241119,000000,7.275,7.77,7.21,7.76,1869774,0
+PBI.US,D,20241120,000000,7.755,7.82,7.49,7.51,1069269,0
+PBI.US,D,20241121,000000,7.52,7.7,7.39,7.69,1653415,0
+PBI.US,D,20241122,000000,7.72,8.09,7.66,8.05,2425001,0
+PBI.US,D,20241125,000000,8.23,8.34,8.11,8.16,2118305,0
+PBI.US,D,20241126,000000,8.15,8.27,8.08,8.2,1648730,0
+PBI.US,D,20241127,000000,8.27,8.3,8.0601,8.14,1005702,0
+PBI.US,D,20241129,000000,8.2,8.23,8.03,8.06,914029,0
+PBI.US,D,20241202,000000,8.085,8.1,7.92,8.05,1786676,0
+PBI.US,D,20241203,000000,8.01,8.16,7.73,7.8,1378242,0
+PBI.US,D,20241204,000000,7.89,8.12,7.7785,7.9,1415771,0
+PBI.US,D,20241205,000000,7.9,7.91,7.63,7.78,1703588,0
+PBI.US,D,20241206,000000,7.9,7.925,7.715,7.82,1459664,0
+PBI.US,D,20241209,000000,7.905,7.95,7.78,7.88,1046402,0
+PBI.US,D,20241210,000000,7.81,7.975,7.77,7.85,2044583,0
+PBI.US,D,20241211,000000,7.94,8.05,7.88,7.95,2402645,0
+PBI.US,D,20241212,000000,7.92,8,7.815,7.93,1011146,0
+PBI.US,D,20241213,000000,7.96,7.99,7.555,7.71,2029106,0
+PBI.US,D,20241216,000000,7.68,8.005,7.66,7.95,2064344,0
+PBI.US,D,20241217,000000,7.94,7.99,7.62,7.67,1678907,0
+PBI.US,D,20241218,000000,7.69,7.7853,7.16,7.26,2843300,0
+PBI.US,D,20241219,000000,7.35,7.505,7.12,7.15,2508744,0
+PBI.US,D,20241220,000000,7,7.44,6.95,7.23,6310855,0
+PBI.US,D,20241223,000000,7.4,7.46,7.14,7.27,1564848,0
+PBI.US,D,20241224,000000,7.33,7.37,7.175,7.36,802267,0
+PBI.US,D,20241226,000000,7.28,7.39,7.2,7.33,1364284,0
+PBI.US,D,20241227,000000,7.27,7.35,7.175,7.29,2001053,0
+PBI.US,D,20241230,000000,7.2,7.3101,6.93,7.24,1597455,0
+PBI.US,D,20241231,000000,7.29,7.425,7.24,7.24,1447895,0
+PBI.US,D,20250102,000000,7.34,7.4,7.155,7.22,1680684,0
+PBI.US,D,20250103,000000,7.23,7.34,7.15,7.33,2398713,0
+PBI.US,D,20250106,000000,7.38,7.68,7.355,7.53,1788968,0
+PBI.US,D,20250107,000000,7.5793,7.67,7.105,7.19,1809363,0
+PBI.US,D,20250108,000000,7.11,7.26,7.01,7.26,1598543,0
+PBI.US,D,20250110,000000,7.09,7.13,6.94,7.08,1109039,0
+PBI.US,D,20250113,000000,6.935,7.0488,6.88,7.03,998094,0
+PBI.US,D,20250114,000000,7.14,7.19,7.025,7.07,1191730,0
+PBI.US,D,20250115,000000,7.34,7.48,7.215,7.28,1385898,0
+PBI.US,D,20250116,000000,7.34,7.36,7.23,7.3,1838358,0
+PBI.US,D,20250117,000000,7.41,7.4689,7.185,7.25,1314799,0
+PBI.US,D,20250121,000000,7.295,7.45,7.295,7.43,2232678,0
+PBI.US,D,20250122,000000,7.43,7.495,7.295,7.32,1425650,0
+PBI.US,D,20250123,000000,7.41,8.37,7.32,8.24,4889271,0
+PBI.US,D,20250124,000000,8.24,8.5,8.11,8.48,2592902,0
+PBI.US,D,20250127,000000,8.5,9.29,8.44,9.24,4400787,0
+PBI.US,D,20250128,000000,9.21,9.25,8.83,8.88,3250382,0
+PBI.US,D,20250129,000000,8.955,9.045,8.755,8.93,2455831,0
+PBI.US,D,20250130,000000,9,9.1,8.755,8.86,1759769,0
+PBI.US,D,20250131,000000,8.85,8.99,8.73,8.91,1603289,0
+PBI.US,D,20250203,000000,8.6,8.72,8.25,8.65,1864154,0
+PBI.US,D,20250204,000000,8.8,8.8,8.64,8.7,1031111,0
+PBI.US,D,20250205,000000,8.77,8.87,8.715,8.82,1217211,0
+PBI.US,D,20250206,000000,8.89,8.91,8.61,8.66,1443379,0
+PBI.US,D,20250207,000000,8.68,8.705,8.43,8.62,1523341,0
+PBI.US,D,20250210,000000,8.73,8.84,8.48,8.82,1939757,0
+PBI.US,D,20250211,000000,9.24,9.37,8.545,8.74,4671342,0
+PBI.US,D,20250212,000000,9.01,9.95,9.01,9.76,9167969,0
+PBI.US,D,20250213,000000,9.97,10.81,9.84,10.51,8018271,0
+PBI.US,D,20250214,000000,10.5,10.74,10.27,10.59,3873233,0
+PBI.US,D,20250218,000000,10.575,10.7,10.3,10.65,3373088,0
+PBI.US,D,20250219,000000,10.55,10.95,10.53,10.75,2899351,0
+PBI.US,D,20250220,000000,10.75,10.8563,10.58,10.69,1868334,0
+PBI.US,D,20250221,000000,10.8499,10.8499,10.3,10.32,2419574,0
+PBI.US,D,20250224,000000,10.49,11,10.28,10.61,4088930,0
+PBI.US,D,20250225,000000,10.53,10.86,10.43,10.71,2512842,0
+PBI.US,D,20250226,000000,10.77,10.97,10.67,10.86,2359872,0
+PBI.US,D,20250227,000000,10.91,11.01,10.73,10.77,2260896,0
+PBI.US,D,20250228,000000,10.68,10.885,10.605,10.83,2320007,0
+PBI.US,D,20250303,000000,10.7425,10.9675,10.505,10.62,3699135,0
+PBI.US,D,20250304,000000,10.35,10.49,9.74,9.98,3756506,0
+PBI.US,D,20250305,000000,10.05,10.19,9.88,10.04,2118494,0
+PBI.US,D,20250306,000000,9.885,10.01,9.77,9.78,2251813,0
+PBI.US,D,20250307,000000,9.74,9.78,9.2937,9.52,2581275,0
+PBI.US,D,20250310,000000,9.34,9.43,8.87,9.19,3388937,0
+PBI.US,D,20250311,000000,9.02,9.275,8.95,9.14,2109116,0
+PBI.US,D,20250312,000000,9.34,9.6,9.31,9.37,1913477,0
+PBI.US,D,20250313,000000,9.395,9.48,9.075,9.12,1934353,0
+PBI.US,D,20250314,000000,9.23,9.425,9.065,9.42,2149552,0
+PBI.US,D,20250317,000000,9.37,9.665,9.26,9.35,2334338,0
+PBI.US,D,20250318,000000,9.252,9.425,9.2,9.31,1819282,0
+PBI.US,D,20250319,000000,9.27,9.605,9.14,9.49,2164655,0
+PBI.US,D,20250320,000000,9.29,9.56,9.25,9.44,1464239,0
+PBI.US,D,20250321,000000,9.335,9.46,9.23,9.38,4152418,0
+PBI.US,D,20250324,000000,9.48,9.7699,9.47,9.67,1900895,0
+PBI.US,D,20250325,000000,9.73,9.79,9.405,9.47,1637269,0
+PBI.US,D,20250326,000000,9.585,9.77,9.48,9.5,1645620,0
+PBI.US,D,20250327,000000,9.48,9.535,9.31,9.53,1614238,0
+PBI.US,D,20250328,000000,9.45,9.53,9.05,9.3,1682231,0
+PBI.US,D,20250331,000000,9.19,9.25,9.01,9.05,2350710,0
+PBI.US,D,20250401,000000,9.025,9.1399,8.85,9.04,1829868,0
+PBI.US,D,20250402,000000,8.9247,9.17,8.89,9.15,1645036,0
+PBI.US,D,20250403,000000,8.5701,8.75,8.25,8.29,2249723,0
+PBI.US,D,20250404,000000,7.84,8.115,7.585,7.96,3571045,0
+PBI.US,D,20250407,000000,7.62,8.42,7.395,7.99,3386283,0
+PBI.US,D,20250408,000000,8.28,8.389,7.675,7.86,2887712,0
+PBI.US,D,20250409,000000,7.82,8.68,7.66,8.49,3322188,0
+PBI.US,D,20250410,000000,8.265,8.33,7.87,8.02,2872006,0
+PBI.US,D,20250411,000000,7.99,8.09,7.74,8.04,1715863,0
+PBI.US,D,20250414,000000,8.275,8.32,8.055,8.2,1727241,0
+PBI.US,D,20250415,000000,8.2072,8.325,8.15,8.2,2081342,0
+PBI.US,D,20250416,000000,8.21,8.24,8.005,8.09,1672192,0
+PBI.US,D,20250417,000000,8.1,8.19,7.97,8.02,1867040,0
+PBI.US,D,20250421,000000,7.85,7.98,7.75,7.81,2374522,0
+PBI.US,D,20250422,000000,8.02,8.22,7.95,8.09,2216974,0
+PBI.US,D,20250423,000000,8.4,8.53,8.23,8.31,2335394,0
+PBI.US,D,20250424,000000,8.29,8.47,8.2375,8.47,1788948,0
+PBI.US,D,20250425,000000,8.385,8.505,8.295,8.47,1302323,0
+PBI.US,D,20250428,000000,8.555,8.635,8.4,8.54,1627475,0
+PBI.US,D,20250429,000000,8.45,8.61,8.4201,8.59,2068188,0
+PBI.US,D,20250430,000000,8.41,8.73,8.35,8.68,1801854,0
+PBI.US,D,20250501,000000,8.67,8.855,8.64,8.75,1869906,0
+PBI.US,D,20250502,000000,8.8896,9.075,8.855,9.04,1544097,0
+PBI.US,D,20250505,000000,8.97,9.125,8.92,9.02,1529960,0
+PBI.US,D,20250506,000000,8.945,9.11,8.85,9.05,1286276,0
+PBI.US,D,20250507,000000,9.14,9.16,8.81,8.95,2165023,0
+PBI.US,D,20250508,000000,9.35,9.72,9.06,9.41,3870091,0
+PBI.US,D,20250509,000000,9.42,9.51,9.2546,9.28,2040086,0
+PBI.US,D,20250512,000000,9.69,9.7,9.3146,9.46,2947260,0
+PBI.US,D,20250513,000000,9.51,9.645,9.48,9.56,1633272,0
+PBI.US,D,20250514,000000,9.46,9.54,9.3311,9.4,1808506,0
+PBI.US,D,20250515,000000,9.41,9.55,9.37,9.54,1423476,0
+PBI.US,D,20250516,000000,9.57,9.57,9.37,9.44,1437206,0
+PBI.US,D,20250519,000000,9.19,9.38,9.19,9.25,1437711,0
+PBI.US,D,20250520,000000,9.25,9.2699,9.165,9.22,1009686,0
+PBI.US,D,20250521,000000,9.17,9.21,9.02,9.1,1892913,0
+PBI.US,D,20250522,000000,9.71,10.11,9.555,9.96,5473000,0
+PBI.US,D,20250523,000000,9.81,10.045,9.62,10.02,2999320,0
+PBI.US,D,20250527,000000,10.13,10.55,9.98,10.5,3231621,0
+PBI.US,D,20250528,000000,10.46,10.52,10.215,10.32,2212331,0
+PBI.US,D,20250529,000000,10.39,10.5,10.095,10.24,1938109,0
+PBI.US,D,20250530,000000,10.205,10.4165,10.18,10.3,1798265,0
+PBI.US,D,20250602,000000,10.34,10.34,10.09,10.27,1696887,0
+PBI.US,D,20250603,000000,10.295,10.335,10.155,10.2,1897151,0
+PBI.US,D,20250604,000000,10.225,10.24,10.03,10.12,2068069,0
+PBI.US,D,20250605,000000,10.15,10.525,10.1,10.32,2313772,0
+PBI.US,D,20250606,000000,10.45,10.57,10.32,10.53,1651389,0
+PBI.US,D,20250609,000000,10.61,10.68,10.51,10.53,2003603,0
+PBI.US,D,20250610,000000,10.555,10.745,10.46,10.49,1931629,0
+PBI.US,D,20250611,000000,10.6,10.795,10.415,10.45,2081541,0
+PBI.US,D,20250612,000000,10.45,10.495,10.325,10.49,1409018,0
+PBI.US,D,20250613,000000,10.25,10.43,10.2,10.28,1929214,0
+PBI.US,D,20250616,000000,10.35,10.6,10.35,10.53,1801994,0
+PBI.US,D,20250617,000000,10.37,10.555,10.275,10.29,1997184,0
+PBI.US,D,20250618,000000,10.35,10.56,10.285,10.39,2157884,0
+PBI.US,D,20250620,000000,10.39,10.5,10.115,10.24,3023491,0
+PBI.US,D,20250623,000000,10.17,10.32,9.98,10.31,2253851,0
+PBI.US,D,20250624,000000,10.4,10.59,10.33,10.49,1670663,0
+PBI.US,D,20250625,000000,10.52,10.6199,10.44,10.58,1360561,0
+PBI.US,D,20250626,000000,10.52,11.01,10.49,10.94,2974262,0
+PBI.US,D,20250627,000000,11.04,11.24,10.86,10.88,5141458,0
+PBI.US,D,20250630,000000,10.915,11.165,10.8035,10.91,2820250,0
+PBI.US,D,20250701,000000,10.815,11.26,10.75,11.22,4056167,0
+PBI.US,D,20250702,000000,11.195,11.34,11.14,11.21,2357077,0
+PBI.US,D,20250703,000000,11.25,11.51,11.21,11.48,1973466,0
+PBI.US,D,20250707,000000,11.35,11.645,11.15,11.17,2175801,0
+PBI.US,D,20250708,000000,11.245,11.34,11.03,11.03,2181102,0
+PBI.US,D,20250709,000000,11.18,11.18,10.83,10.92,2234745,0
+PBI.US,D,20250710,000000,10.975,11.165,10.9602,11.08,1948457,0
+PBI.US,D,20250711,000000,11.1,11.22,10.925,11.01,3377565,0
+PBI.US,D,20250714,000000,11.495,12.55,11.41,12.1,6337621,0
+PBI.US,D,20250715,000000,12.13,12.185,11.7,11.7,3387460,0
+PBI.US,D,20250716,000000,11.81,11.87,11.6108,11.7,2319975,0
+PBI.US,D,20250717,000000,11.72,11.93,11.66,11.77,2627613,0
+PBI.US,D,20250718,000000,11.845,12.04,11.785,12.03,2722571,0
+PBI.US,D,20250721,000000,12.1,12.47,12.04,12.46,3458779,0
+PBI.US,D,20250722,000000,12.46,12.83,12.385,12.79,3732017,0
+PBI.US,D,20250723,000000,12.83,13.11,12.48,12.6,4190684,0
+PBI.US,D,20250724,000000,12.55,12.625,12.12,12.12,2357623,0
+PBI.US,D,20250725,000000,12.15,12.315,12.07,12.28,2656018,0
+PBI.US,D,20250728,000000,12.35,12.355,11.925,12.11,3650543,0
+PBI.US,D,20250729,000000,12.22,12.27,11.5,11.57,4211224,0
+PBI.US,D,20250730,000000,11.69,11.7142,11.37,11.38,4373146,0
+PBI.US,D,20250731,000000,11.93,11.96,11.03,11.36,6923286,0
+PBI.US,D,20250801,000000,11.195,11.4,10.95,11.25,3925084,0
+PBI.US,D,20250804,000000,11.26,11.605,11.03,11.53,2770623,0
+PBI.US,D,20250805,000000,11.77,11.77,11.0747,11.18,3561152,0
+PBI.US,D,20250806,000000,11.26,11.48,10.965,11.4,18616112,0
+PBI.US,D,20250807,000000,11.4,11.6699,11.14,11.19,3384868,0
+PBI.US,D,20250808,000000,11.255,11.3,10.98,11.18,3729564,0
+PBI.US,D,20250811,000000,11.032,11.245,10.92,11.11,3852618,0
+PBI.US,D,20250812,000000,11.2,11.605,11.125,11.54,3314153,0
+PBI.US,D,20250813,000000,11.6,11.705,11.475,11.57,2293397,0
+PBI.US,D,20250814,000000,11.43,11.53,11.195,11.21,2331882,0
+PBI.US,D,20250815,000000,11.25,11.29,11.075,11.28,2361772,0
+PBI.US,D,20250818,000000,11.11,11.34,11.09,11.11,2386910,0
+PBI.US,D,20250819,000000,11.18,11.43,11.145,11.42,2319051,0
+PBI.US,D,20250820,000000,11.42,11.49,11.11,11.34,2727143,0
+PBI.US,D,20250821,000000,11.27,11.49,11.255,11.3,3355362,0
+PBI.US,D,20250822,000000,11.21,11.93,11.21,11.82,3272654,0
+PBI.US,D,20250825,000000,11.9,12.46,11.87,12.38,3882615,0
+PBI.US,D,20250826,000000,12.37,12.47,12.0611,12.24,4664127,0
+PBI.US,D,20250827,000000,12.01,12.305,11.985,12.3,3441873,0
+PBI.US,D,20250828,000000,12.37,12.4399,11.94,12.04,1882528,0
+PBI.US,D,20250829,000000,11.995,12.185,11.95,12.12,2044723,0
+PBI.US,D,20250902,000000,11.88,12.03,11.815,12.01,2155583,0
+PBI.US,D,20250903,000000,11.975,12.11,11.905,12,2267689,0
+PBI.US,D,20250904,000000,12.09,12.275,11.99,12.24,2230920,0
+PBI.US,D,20250905,000000,12.29,12.38,12.155,12.28,2358009,0
+PBI.US,D,20250908,000000,12.58,12.775,12.25,12.68,5849532,0
+PBI.US,D,20250909,000000,12.53,12.55,11.73,11.74,7933023,0
+PBI.US,D,20250910,000000,11.6906,11.869,11.23,11.37,3657261,0
+PBI.US,D,20250911,000000,11.405,11.52,11.225,11.43,2616833,0
+PBI.US,D,20250912,000000,11.48,11.545,11.3,11.41,2020361,0
+PBI.US,D,20250915,000000,11.6,11.6,11.315,11.38,2055141,0
+PBI.US,D,20250916,000000,11.33,11.38,11.17,11.38,2880431,0
+PBI.US,D,20250917,000000,11.38,11.59,11.29,11.33,1932531,0
+PBI.US,D,20250918,000000,11.415,11.695,11.37,11.6,2298212,0
+PBI.US,D,20250919,000000,11.64,11.79,11.5,11.79,5389478,0
+PBI.US,D,20250922,000000,11.65,11.81,11.57,11.79,1754856,0
+PBI.US,D,20250923,000000,11.82,12.025,11.82,11.96,2211099,0
+PBI.US,D,20250924,000000,12,12.155,11.91,11.99,2081088,0
+PBI.US,D,20250925,000000,11.91,12.045,11.455,11.53,2897433,0
+PBI.US,D,20250926,000000,11.565,11.61,11.135,11.28,3733134,0
+PBI.US,D,20250929,000000,11.39,11.41,11.065,11.22,2461137,0
+PBI.US,D,20250930,000000,11.19,11.44,11.175,11.41,2508051,0
+PBI.US,D,20251001,000000,11.33,11.405,11.175,11.36,1612916,0
+PBI.US,D,20251002,000000,11.34,11.475,11.24,11.27,1657083,0
+PBI.US,D,20251003,000000,11.24,11.355,11.06,11.12,1985817,0
+PBI.US,D,20251006,000000,11.135,11.2,10.92,10.96,3135996,0
+PBI.US,D,20251007,000000,10.99,11.155,10.9315,11.01,2616511,0
+PBI.US,D,20251008,000000,11.1,11.165,10.88,11.14,1771579,0
+PBI.US,D,20251009,000000,11.18,11.54,11.04,11.53,2629243,0
+PBI.US,D,20251010,000000,11.54,11.57,10.92,10.94,2005996,0
+PBI.US,D,20251013,000000,11.18,11.21,10.955,10.99,1531479,0
+PBI.US,D,20251014,000000,10.95,11.095,10.8,11.02,1467768,0
+PBI.US,D,20251015,000000,11.075,11.27,11.05,11.25,1602777,0
+PBI.US,D,20251016,000000,11.29,11.3,11.07,11.14,1676757,0
+PBI.US,D,20251017,000000,11.165,11.3415,11.12,11.27,2154191,0
+PBI.US,D,20251020,000000,11.3,11.555,11.2401,11.39,2330367,0
+PBI.US,D,20251021,000000,11.39,11.695,11.3,11.68,1972889,0
+PBI.US,D,20251022,000000,11.75,11.765,11.455,11.53,2125901,0
+PBI.US,D,20251023,000000,11.54,11.82,11.46,11.66,1736571,0
+PBI.US,D,20251024,000000,11.8,11.955,11.76,11.77,1572662,0
+PBI.US,D,20251027,000000,11.835,11.98,11.76,11.87,1411084,0
+PBI.US,D,20251028,000000,11.805,11.945,11.672,11.79,1666193,0
+PBI.US,D,20251029,000000,11.695,11.84,11.18,11.21,3989282,0
+PBI.US,D,20251030,000000,10.935,11.6099,9.89,10.03,9172040,0
+PBI.US,D,20251031,000000,10.12,10.16,9.8501,9.88,4478210,0
+PBI.US,D,20251103,000000,9.775,9.945,9.6,9.83,4209759,0
+PBI.US,D,20251104,000000,9.705,9.96,9.47,9.58,4731299,0
+PBI.US,D,20251105,000000,9.5901,9.645,9.36,9.48,4950421,0
+PBI.US,D,20251106,000000,9.47,9.5798,9.295,9.37,3881327,0
+PBI.US,D,20251107,000000,9.33,9.505,9.26,9.43,3162997,0
+PBI.US,D,20251110,000000,9.31,9.4152,9.175,9.27,3283531,0
+PBI.US,D,20251111,000000,9.34,9.48,9.28,9.44,2815837,0
+PBI.US,D,20251112,000000,9.45,9.565,9.34,9.35,2503785,0
+PBI.US,D,20251113,000000,9.3,9.44,9.25,9.26,2481736,0
+PBI.US,D,20251114,000000,9.215,9.28,9.065,9.17,3009627,0
+PBI.US,D,20251117,000000,9.14,9.29,9.01,9.02,2431592,0
+PBI.US,D,20251118,000000,8.952,9.2,8.95,9.18,2525902,0
+PBI.US,D,20251119,000000,9.24,9.51,9.2,9.48,2615222,0
+PBI.US,D,20251120,000000,9.45,9.645,9.38,9.39,3014146,0
+PBI.US,D,20251121,000000,9.42,9.94,9.4,9.63,3002943,0
+PBI.US,D,20251124,000000,9.7499,9.8,9.63,9.72,3680760,0
+PBI.US,D,20251125,000000,9.79,10.015,9.79,9.9,2147530,0
+PBI.US,D,20251126,000000,9.92,10.025,9.87,9.87,3962828,0
+PBI.US,D,20251128,000000,9.91,9.9151,9.79,9.86,1421455,0
+PBI.US,D,20251201,000000,9.78,9.81,9.72,9.79,3147448,0
+PBI.US,D,20251202,000000,9.815,9.82,9.45,9.5,3537848,0
+PBI.US,D,20251203,000000,9.72,10.08,9.631,9.9,4899955,0
+PBI.US,D,20251204,000000,9.94,9.98,9.795,9.83,2641524,0
+PBI.US,D,20251205,000000,9.86,9.94,9.73,9.77,1984688,0
+PBI.US,D,20251208,000000,9.79,9.98,9.7,9.84,3145810,0
+PBI.US,D,20251209,000000,9.845,10.115,9.845,10,2934224,0
+PBI.US,D,20251210,000000,10.0873,10.0873,9.92,9.93,2806634,0
+PBI.US,D,20251211,000000,9.99,10.255,9.955,10.24,2188003,0
+PBI.US,D,20251212,000000,10.24,10.24,10.03,10.23,1562986,0
+PBI.US,D,20251215,000000,10.23,10.315,10.14,10.14,1714104,0
+PBI.US,D,20251216,000000,10.23,10.455,10.19,10.33,2602562,0
+PBI.US,D,20251217,000000,10.355,10.655,10.33,10.55,3649155,0
+PBI.US,D,20251218,000000,10.64,10.65,10.4,10.47,3672162,0
+PBI.US,D,20251219,000000,10.4,10.62,10.4,10.62,6121500,0
+PBI.US,D,20251222,000000,10.665,10.74,10.57,10.63,2010951,0
+PBI.US,D,20251223,000000,10.635,10.755,10.59,10.62,1852189,0
+PBI.US,D,20251224,000000,10.62,10.7,10.54,10.64,993020,0
+PBI.US,D,20251226,000000,10.62,10.75,10.61,10.74,1408942,0
+PBI.US,D,20251229,000000,10.73,10.75,10.635,10.7,1261178,0
+PBI.US,D,20251230,000000,10.7,10.74,10.63,10.65,1477095,0
+PBI.US,D,20251231,000000,10.63,10.655,10.475,10.57,3402426,0
+PBI.US,D,20260102,000000,10.62,10.62,10.265,10.33,1908447,0
+PBI.US,D,20260105,000000,10.375,10.525,10.07,10.08,2382033,0
+PBI.US,D,20260106,000000,10.01,10.165,9.82,10.14,3550999,0
+PBI.US,D,20260107,000000,10.175,10.2,9.905,10.2,1996458,0
+PBI.US,D,20260108,000000,10.08,10.47,10.08,10.47,1433298,0
+PBI.US,D,20260109,000000,10.5025,10.6,10.4001,10.6,1411563,0
+PBI.US,D,20260112,000000,10.54,10.63,10.43,10.59,1342600,0
+PBI.US,D,20260113,000000,10.6,10.67,10.5,10.53,1434125,0
+PBI.US,D,20260114,000000,10.55,10.65,10.485,10.65,1556279,0
+PBI.US,D,20260115,000000,10.6,10.82,10.6,10.74,1488775,0
+PBI.US,D,20260116,000000,10.75,10.75,10.5,10.51,1416218,0
+PBI.US,D,20260120,000000,10.375,10.415,9.975,9.99,2102185,0
+PBI.US,D,20260121,000000,10.055,10.28,10.03,10.19,1815875,0
+PBI.US,D,20260122,000000,10.26,10.45,10.24,10.35,1520165,0
+PBI.US,D,20260123,000000,10.325,10.47,10.125,10.22,1162066,0
+PBI.US,D,20260126,000000,10.19,10.315,10.1,10.29,1867742,0
+PBI.US,D,20260127,000000,10.33,10.35,10.09,10.17,983003,0
+PBI.US,D,20260128,000000,10.165,10.255,10.11,10.13,1197033,0
+PBI.US,D,20260129,000000,10.21,10.295,10.13,10.24,1243293,0
+PBI.US,D,20260130,000000,10.2,10.45,10.145,10.43,3507162,0
+PBI.US,D,20260202,000000,10.415,10.7585,10.34,10.53,1906426,0
+PBI.US,D,20260203,000000,10.425,10.525,10.25,10.43,1664568,0
+PBI.US,D,20260204,000000,10.445,10.56,10.401,10.53,1846294,0
+PBI.US,D,20260205,000000,10.575,10.64,10.435,10.58,1631489,0
+PBI.US,D,20260206,000000,10.63,10.84,10.59,10.78,1955472,0
+PBI.US,D,20260209,000000,10.77,10.79,10.6,10.65,1450343,0
+PBI.US,D,20260210,000000,10.6925,10.865,10.675,10.78,1139674,0
+PBI.US,D,20260211,000000,10.772,10.785,10.325,10.35,1341216,0
+PBI.US,D,20260212,000000,10.38,10.45,10.01,10.17,2231969,0
+PBI.US,D,20260213,000000,10.25,10.3552,10.13,10.25,1865724,0
+PBI.US,D,20260217,000000,10.1,10.28,10.01,10.24,2790369,0
+PBI.US,D,20260218,000000,11.28,11.615,10.875,11.12,6378395,0
diff --git a/daily/us/nyse stocks/2/pcg.us.txt b/daily/us/nyse stocks/2/pcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52bf840adcbd13ba29f350700b3c92f1f2e60353
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcg.us.txt	
@@ -0,0 +1,11627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG.US,D,19800102,000000,1.7631,1.7864,1.7631,1.7708,135139,0
+PCG.US,D,19800103,000000,1.7708,1.7864,1.7631,1.7708,59486,0
+PCG.US,D,19800104,000000,1.7708,1.7942,1.7708,1.7864,66207,0
+PCG.US,D,19800107,000000,1.7864,1.7864,1.7708,1.7708,60132,0
+PCG.US,D,19800108,000000,1.7708,1.7864,1.7553,1.7553,74356,0
+PCG.US,D,19800109,000000,1.7553,1.7631,1.7553,1.7553,106945,0
+PCG.US,D,19800110,000000,1.7553,1.7631,1.7553,1.7553,125047,0
+PCG.US,D,19800111,000000,1.7553,1.7631,1.7322,1.7478,38795,0
+PCG.US,D,19800114,000000,1.7478,1.7478,1.7244,1.7322,45000,0
+PCG.US,D,19800115,000000,1.7322,1.7478,1.7244,1.7322,50170,0
+PCG.US,D,19800116,000000,1.7322,1.7478,1.7165,1.7244,95824,0
+PCG.US,D,19800117,000000,1.7244,1.7244,1.6937,1.7091,74099,0
+PCG.US,D,19800118,000000,1.7091,1.7244,1.6937,1.7244,89485,0
+PCG.US,D,19800121,000000,1.7244,1.7244,1.6859,1.6937,92073,0
+PCG.US,D,19800122,000000,1.6937,1.6937,1.6473,1.6937,57026,0
+PCG.US,D,19800123,000000,1.6937,1.7091,1.6859,1.6859,57676,0
+PCG.US,D,19800124,000000,1.6859,1.7165,1.6859,1.7091,150911,0
+PCG.US,D,19800125,000000,1.7091,1.7091,1.6859,1.6937,62590,0
+PCG.US,D,19800128,000000,1.6859,1.6859,1.6551,1.6551,81596,0
+PCG.US,D,19800129,000000,1.6551,1.6781,1.6551,1.6781,68925,0
+PCG.US,D,19800130,000000,1.6781,1.6781,1.6396,1.6473,158803,0
+PCG.US,D,19800131,000000,1.6473,1.6473,1.6396,1.6473,67373,0
+PCG.US,D,19800201,000000,1.6396,1.6396,1.6162,1.6396,151431,0
+PCG.US,D,19800204,000000,1.6396,1.6706,1.6318,1.6318,97633,0
+PCG.US,D,19800205,000000,1.6318,1.6473,1.6162,1.6162,330405,0
+PCG.US,D,19800206,000000,1.6162,1.6473,1.6162,1.6162,134231,0
+PCG.US,D,19800207,000000,1.6162,1.6318,1.6085,1.6162,79787,0
+PCG.US,D,19800208,000000,1.6162,1.6318,1.6085,1.6162,96210,0
+PCG.US,D,19800211,000000,1.6162,1.6859,1.6085,1.6162,113412,0
+PCG.US,D,19800212,000000,1.6162,1.6318,1.6085,1.6162,50435,0
+PCG.US,D,19800213,000000,1.6162,1.6162,1.6007,1.6162,170569,0
+PCG.US,D,19800214,000000,1.6162,1.6551,1.6085,1.6318,77978,0
+PCG.US,D,19800215,000000,1.6162,1.6162,1.6007,1.6085,69572,0
+PCG.US,D,19800219,000000,1.6085,1.6085,1.5542,1.5698,231607,0
+PCG.US,D,19800220,000000,1.5698,1.5698,1.5387,1.5387,124791,0
+PCG.US,D,19800221,000000,1.5387,1.5698,1.5387,1.5698,142504,0
+PCG.US,D,19800222,000000,1.5698,1.5698,1.5542,1.5698,103067,0
+PCG.US,D,19800225,000000,1.5698,1.6007,1.5698,1.6007,90261,0
+PCG.US,D,19800226,000000,1.6007,1.6007,1.5929,1.6007,58580,0
+PCG.US,D,19800227,000000,1.6007,1.6781,1.5623,1.6085,88325,0
+PCG.US,D,19800228,000000,1.6085,1.6085,1.6007,1.6085,54702,0
+PCG.US,D,19800229,000000,1.6085,1.6859,1.6007,1.6859,77461,0
+PCG.US,D,19800303,000000,1.6859,1.6859,1.6551,1.6551,118712,0
+PCG.US,D,19800304,000000,1.6551,1.6706,1.6473,1.6473,57416,0
+PCG.US,D,19800305,000000,1.6473,1.6473,1.6085,1.6085,78626,0
+PCG.US,D,19800306,000000,1.6085,1.6162,1.5774,1.5929,80045,0
+PCG.US,D,19800307,000000,1.5929,1.5929,1.5698,1.5774,67761,0
+PCG.US,D,19800310,000000,1.5774,1.6318,1.5774,1.6318,79140,0
+PCG.US,D,19800311,000000,1.6473,1.6473,1.6318,1.6473,69441,0
+PCG.US,D,19800312,000000,1.6473,1.6628,1.6318,1.6318,68667,0
+PCG.US,D,19800313,000000,1.6318,1.6628,1.624,1.624,53534,0
+PCG.US,D,19800314,000000,1.624,1.6318,1.6007,1.6318,66077,0
+PCG.US,D,19800317,000000,1.6318,1.6318,1.6085,1.624,71771,0
+PCG.US,D,19800318,000000,1.624,1.6396,1.624,1.6318,53278,0
+PCG.US,D,19800319,000000,1.6318,1.6628,1.6318,1.6628,89099,0
+PCG.US,D,19800320,000000,1.6628,1.6628,1.624,1.6473,37760,0
+PCG.US,D,19800321,000000,1.6473,1.6628,1.6396,1.6396,116388,0
+PCG.US,D,19800324,000000,1.6396,1.6473,1.5929,1.624,69704,0
+PCG.US,D,19800325,000000,1.624,1.6318,1.6007,1.6085,52245,0
+PCG.US,D,19800326,000000,1.6085,1.6085,1.6007,1.6007,56122,0
+PCG.US,D,19800327,000000,1.5929,1.5929,1.5311,1.5542,104877,0
+PCG.US,D,19800328,000000,1.5542,1.5698,1.5542,1.5698,84316,0
+PCG.US,D,19800331,000000,1.5698,1.6473,1.5698,1.6396,86774,0
+PCG.US,D,19800401,000000,1.6396,1.6628,1.6085,1.6628,70997,0
+PCG.US,D,19800402,000000,1.6628,1.6937,1.6473,1.6706,74488,0
+PCG.US,D,19800403,000000,1.6781,1.7322,1.6781,1.7322,241437,0
+PCG.US,D,19800407,000000,1.7322,1.7322,1.7091,1.7091,56641,0
+PCG.US,D,19800408,000000,1.7091,1.7165,1.701,1.7091,87420,0
+PCG.US,D,19800409,000000,1.7091,1.7478,1.7091,1.74,49013,0
+PCG.US,D,19800410,000000,1.74,1.8096,1.74,1.7864,125696,0
+PCG.US,D,19800411,000000,1.7864,1.802,1.7708,1.7708,87420,0
+PCG.US,D,19800414,000000,1.7708,1.7785,1.7478,1.7478,67115,0
+PCG.US,D,19800415,000000,1.7478,1.7785,1.7322,1.7708,49659,0
+PCG.US,D,19800416,000000,1.7785,1.8096,1.7785,1.7864,129834,0
+PCG.US,D,19800417,000000,1.802,1.8481,1.802,1.8096,62719,0
+PCG.US,D,19800418,000000,1.8096,1.8329,1.802,1.8096,152721,0
+PCG.US,D,19800421,000000,1.8096,1.8096,1.7708,1.7785,52503,0
+PCG.US,D,19800422,000000,1.7785,1.8174,1.7708,1.8096,84700,0
+PCG.US,D,19800423,000000,1.8174,1.8481,1.8174,1.8329,121298,0
+PCG.US,D,19800424,000000,1.8329,1.8869,1.8096,1.8713,315012,0
+PCG.US,D,19800425,000000,1.8713,1.8791,1.8481,1.8713,253202,0
+PCG.US,D,19800428,000000,1.8713,1.8791,1.856,1.856,125566,0
+PCG.US,D,19800429,000000,1.856,1.8713,1.8481,1.8481,170959,0
+PCG.US,D,19800430,000000,1.8481,1.856,1.8406,1.856,166691,0
+PCG.US,D,19800501,000000,1.856,1.8713,1.8481,1.8713,43578,0
+PCG.US,D,19800502,000000,1.8713,1.8791,1.8481,1.856,73194,0
+PCG.US,D,19800505,000000,1.856,1.8869,1.856,1.8791,56513,0
+PCG.US,D,19800506,000000,1.8791,1.9023,1.8713,1.8713,314886,0
+PCG.US,D,19800507,000000,1.8713,1.9102,1.8713,1.9102,79269,0
+PCG.US,D,19800508,000000,1.9102,1.9102,1.856,1.8791,306997,0
+PCG.US,D,19800509,000000,1.8791,1.8791,1.856,1.8713,75263,0
+PCG.US,D,19800512,000000,1.8713,1.8869,1.856,1.8869,64785,0
+PCG.US,D,19800513,000000,1.9102,1.9256,1.9102,1.9178,85996,0
+PCG.US,D,19800514,000000,1.9178,1.9411,1.9102,1.9178,138107,0
+PCG.US,D,19800515,000000,1.9178,1.9178,1.8791,1.8869,389504,0
+PCG.US,D,19800516,000000,1.8869,1.8869,1.8713,1.8869,79140,0
+PCG.US,D,19800519,000000,1.8869,1.8869,1.8791,1.8869,73324,0
+PCG.US,D,19800520,000000,1.8869,1.8869,1.8481,1.8791,91297,0
+PCG.US,D,19800521,000000,1.8791,1.8791,1.856,1.8791,47201,0
+PCG.US,D,19800522,000000,1.8791,1.8869,1.8713,1.8791,80438,0
+PCG.US,D,19800523,000000,1.8791,1.9721,1.8791,1.8869,213115,0
+PCG.US,D,19800527,000000,1.9023,1.9256,1.9023,1.9256,239495,0
+PCG.US,D,19800528,000000,1.9256,1.9256,1.9102,1.9256,81341,0
+PCG.US,D,19800529,000000,1.9256,1.9256,1.9023,1.9102,118195,0
+PCG.US,D,19800530,000000,1.9102,1.9102,1.8713,1.8869,128669,0
+PCG.US,D,19800602,000000,1.8869,1.9023,1.8481,1.8481,210916,0
+PCG.US,D,19800603,000000,1.8481,1.856,1.8329,1.8406,140958,0
+PCG.US,D,19800604,000000,1.8406,1.8481,1.8329,1.8481,139530,0
+PCG.US,D,19800605,000000,1.8481,1.8791,1.8406,1.8791,154144,0
+PCG.US,D,19800606,000000,1.8791,1.9102,1.8791,1.9023,110694,0
+PCG.US,D,19800609,000000,1.9023,1.9256,1.8869,1.9102,95568,0
+PCG.US,D,19800610,000000,1.9411,1.9411,1.8791,1.9178,103715,0
+PCG.US,D,19800611,000000,1.9178,1.9489,1.9178,1.9331,65435,0
+PCG.US,D,19800612,000000,1.9331,1.9489,1.9331,1.9411,56254,0
+PCG.US,D,19800613,000000,1.9411,1.9797,1.9411,1.9797,83022,0
+PCG.US,D,19800616,000000,1.9797,1.9797,1.9489,1.9644,77720,0
+PCG.US,D,19800617,000000,1.9644,1.9721,1.9489,1.9721,135909,0
+PCG.US,D,19800618,000000,1.9721,1.9721,1.9644,1.9721,51858,0
+PCG.US,D,19800619,000000,1.9721,1.9797,1.9644,1.9644,64785,0
+PCG.US,D,19800620,000000,1.9644,1.9644,1.9331,1.9489,80438,0
+PCG.US,D,19800623,000000,1.9489,1.9644,1.9489,1.9489,52373,0
+PCG.US,D,19800624,000000,1.9489,1.9721,1.9489,1.9721,93239,0
+PCG.US,D,19800625,000000,1.9721,1.9797,1.9721,1.9797,113926,0
+PCG.US,D,19800626,000000,1.9797,2.026,1.9721,1.9797,250742,0
+PCG.US,D,19800627,000000,1.9797,1.9952,1.9797,1.9797,78105,0
+PCG.US,D,19800630,000000,1.9797,1.9797,1.9644,1.9721,49013,0
+PCG.US,D,19800701,000000,1.9721,1.9952,1.9644,1.9952,54702,0
+PCG.US,D,19800702,000000,1.9952,1.9952,1.9721,1.9952,51465,0
+PCG.US,D,19800703,000000,1.9952,1.9952,1.9797,1.9952,64141,0
+PCG.US,D,19800707,000000,1.9952,2.0029,1.9797,2.0029,62979,0
+PCG.US,D,19800708,000000,2.0029,2.026,1.9952,2.0105,94267,0
+PCG.US,D,19800709,000000,2.0105,2.0105,1.9797,1.9797,295748,0
+PCG.US,D,19800710,000000,1.9797,2.0029,1.9797,1.9952,109791,0
+PCG.US,D,19800711,000000,1.9797,1.9797,1.9644,1.9797,109143,0
+PCG.US,D,19800714,000000,1.9797,2.0029,1.9721,1.9797,62461,0
+PCG.US,D,19800715,000000,1.9797,1.9952,1.9644,1.9721,72548,0
+PCG.US,D,19800716,000000,1.9721,1.9952,1.9644,1.9952,62327,0
+PCG.US,D,19800717,000000,1.9952,2.0029,1.9644,1.9952,69055,0
+PCG.US,D,19800718,000000,1.9952,2.0029,1.9797,1.9952,63880,0
+PCG.US,D,19800721,000000,1.9952,2.0029,1.9721,1.9952,75003,0
+PCG.US,D,19800722,000000,1.9952,2.0105,1.9797,1.9952,61425,0
+PCG.US,D,19800723,000000,1.9952,1.9952,1.9489,1.9721,218026,0
+PCG.US,D,19800724,000000,1.9721,1.9797,1.9644,1.9644,84829,0
+PCG.US,D,19800725,000000,1.9644,1.9721,1.9331,1.9489,208846,0
+PCG.US,D,19800728,000000,1.9489,1.9489,1.9331,1.9331,63623,0
+PCG.US,D,19800729,000000,1.9331,1.9411,1.9331,1.9331,85480,0
+PCG.US,D,19800730,000000,1.9331,1.9411,1.9178,1.9178,68021,0
+PCG.US,D,19800731,000000,1.9178,1.9331,1.9102,1.9178,66988,0
+PCG.US,D,19800801,000000,1.9178,1.9331,1.8946,1.9023,97504,0
+PCG.US,D,19800804,000000,1.9023,1.9411,1.8406,1.8638,179363,0
+PCG.US,D,19800805,000000,1.8638,1.8946,1.8638,1.8791,64785,0
+PCG.US,D,19800806,000000,1.8791,1.9023,1.8791,1.9023,55993,0
+PCG.US,D,19800807,000000,1.9023,1.9102,1.8946,1.9023,66858,0
+PCG.US,D,19800808,000000,1.9023,1.9102,1.8946,1.9102,50299,0
+PCG.US,D,19800811,000000,1.9023,1.9023,1.8791,1.8791,64271,0
+PCG.US,D,19800812,000000,1.8791,1.9023,1.8791,1.9023,51079,0
+PCG.US,D,19800813,000000,1.9023,1.9331,1.8946,1.9178,61943,0
+PCG.US,D,19800814,000000,1.9178,1.9331,1.9102,1.9178,75393,0
+PCG.US,D,19800815,000000,1.9178,1.9331,1.9102,1.9178,64529,0
+PCG.US,D,19800818,000000,1.9178,1.9331,1.9102,1.9102,53664,0
+PCG.US,D,19800819,000000,1.9102,1.9178,1.8946,1.9102,121816,0
+PCG.US,D,19800820,000000,1.8946,1.8946,1.8713,1.8791,91556,0
+PCG.US,D,19800821,000000,1.8791,1.8946,1.8713,1.8946,47977,0
+PCG.US,D,19800822,000000,1.8791,1.8791,1.8406,1.8713,64141,0
+PCG.US,D,19800825,000000,1.8713,1.8791,1.8481,1.8791,105005,0
+PCG.US,D,19800826,000000,1.8791,1.8791,1.8638,1.8791,133326,0
+PCG.US,D,19800827,000000,1.8791,1.8946,1.8713,1.8713,37112,0
+PCG.US,D,19800828,000000,1.8713,1.9489,1.8713,1.8713,48493,0
+PCG.US,D,19800829,000000,1.8713,1.8946,1.8096,1.8791,144835,0
+PCG.US,D,19800902,000000,1.8791,1.9023,1.8713,1.9023,53278,0
+PCG.US,D,19800903,000000,1.9023,1.9411,1.9023,1.9411,62327,0
+PCG.US,D,19800904,000000,1.9411,1.9644,1.9411,1.9489,178716,0
+PCG.US,D,19800905,000000,1.9489,1.9489,1.9331,1.9331,110175,0
+PCG.US,D,19800908,000000,1.9331,1.9489,1.9331,1.9411,72933,0
+PCG.US,D,19800909,000000,1.9411,1.9411,1.9023,1.9102,84957,0
+PCG.US,D,19800910,000000,1.9102,1.9411,1.9102,1.9256,60650,0
+PCG.US,D,19800911,000000,1.9256,1.9331,1.9102,1.9256,31422,0
+PCG.US,D,19800912,000000,1.9256,1.9331,1.9102,1.9256,46550,0
+PCG.US,D,19800915,000000,1.9256,1.9256,1.8481,1.9102,48623,0
+PCG.US,D,19800916,000000,1.9102,1.9102,1.8946,1.9102,126342,0
+PCG.US,D,19800917,000000,1.9102,1.9256,1.9023,1.9102,34917,0
+PCG.US,D,19800918,000000,1.9102,1.9256,1.9023,1.9256,243764,0
+PCG.US,D,19800919,000000,1.9256,1.9256,1.9102,1.9102,40608,0
+PCG.US,D,19800922,000000,1.9102,1.9102,1.8638,1.8638,742276,0
+PCG.US,D,19800923,000000,1.8638,1.8638,1.8174,1.8481,100995,0
+PCG.US,D,19800924,000000,1.8481,1.8481,1.8249,1.8406,75909,0
+PCG.US,D,19800925,000000,1.8406,1.8406,1.8249,1.8249,92721,0
+PCG.US,D,19800926,000000,1.8249,1.8406,1.8096,1.8096,455067,0
+PCG.US,D,19800929,000000,1.8096,1.8174,1.7942,1.7942,94919,0
+PCG.US,D,19800930,000000,1.7942,1.8096,1.7942,1.8096,53020,0
+PCG.US,D,19801001,000000,1.8096,1.8096,1.7942,1.7942,64529,0
+PCG.US,D,19801002,000000,1.7942,1.8096,1.7942,1.8096,96731,0
+PCG.US,D,19801003,000000,1.8096,1.8406,1.7942,1.8406,70479,0
+PCG.US,D,19801006,000000,1.8406,1.8638,1.8249,1.8406,59229,0
+PCG.US,D,19801007,000000,1.8406,1.8481,1.8249,1.8249,91425,0
+PCG.US,D,19801008,000000,1.8249,1.8249,1.8174,1.8249,95437,0
+PCG.US,D,19801009,000000,1.8249,1.8249,1.7942,1.8096,107592,0
+PCG.US,D,19801010,000000,1.8096,1.8096,1.7942,1.7942,75909,0
+PCG.US,D,19801013,000000,1.7942,1.8096,1.7864,1.7942,45907,0
+PCG.US,D,19801014,000000,1.7942,1.8174,1.7864,1.8174,98019,0
+PCG.US,D,19801015,000000,1.8174,1.8249,1.8096,1.8174,39442,0
+PCG.US,D,19801016,000000,1.8174,1.8174,1.7864,1.7942,67373,0
+PCG.US,D,19801017,000000,1.7942,1.7942,1.7864,1.7942,66728,0
+PCG.US,D,19801020,000000,1.7942,1.8096,1.7864,1.8096,56769,0
+PCG.US,D,19801021,000000,1.8096,1.8174,1.7942,1.8096,50950,0
+PCG.US,D,19801022,000000,1.8096,1.8096,1.7942,1.8096,54054,0
+PCG.US,D,19801023,000000,1.8096,1.8096,1.7864,1.7942,55349,0
+PCG.US,D,19801024,000000,1.7942,1.7942,1.7785,1.7942,81341,0
+PCG.US,D,19801027,000000,1.7942,1.8096,1.7864,1.7942,108107,0
+PCG.US,D,19801028,000000,1.7942,1.8096,1.7785,1.7942,37888,0
+PCG.US,D,19801029,000000,1.7942,1.7942,1.7864,1.7864,33750,0
+PCG.US,D,19801030,000000,1.7864,1.7942,1.7785,1.7942,28453,0
+PCG.US,D,19801031,000000,1.7942,1.7942,1.7785,1.7864,45780,0
+PCG.US,D,19801103,000000,1.7864,1.8096,1.7785,1.7942,76297,0
+PCG.US,D,19801105,000000,1.8096,1.8481,1.8096,1.8249,110824,0
+PCG.US,D,19801106,000000,1.8174,1.8174,1.7942,1.7942,57676,0
+PCG.US,D,19801107,000000,1.7785,1.7785,1.7553,1.7631,425841,0
+PCG.US,D,19801110,000000,1.8096,1.8096,1.7478,1.7553,143539,0
+PCG.US,D,19801111,000000,1.7553,1.7785,1.7478,1.7553,250742,0
+PCG.US,D,19801112,000000,1.7708,1.7785,1.7708,1.7708,159449,0
+PCG.US,D,19801113,000000,1.7708,1.7864,1.7553,1.7785,96343,0
+PCG.US,D,19801114,000000,1.7785,1.7785,1.7478,1.7553,281393,0
+PCG.US,D,19801117,000000,1.7553,1.7553,1.7322,1.7553,266392,0
+PCG.US,D,19801118,000000,1.7553,1.7708,1.7478,1.7553,62327,0
+PCG.US,D,19801119,000000,1.7553,1.7864,1.7553,1.7708,73452,0
+PCG.US,D,19801120,000000,1.7708,1.7708,1.7478,1.7553,70997,0
+PCG.US,D,19801121,000000,1.7553,1.7785,1.7478,1.7553,58711,0
+PCG.US,D,19801124,000000,1.7553,1.7785,1.7478,1.7553,55349,0
+PCG.US,D,19801125,000000,1.7553,1.7785,1.7478,1.7478,58323,0
+PCG.US,D,19801126,000000,1.7478,1.7708,1.7322,1.7553,53924,0
+PCG.US,D,19801128,000000,1.7553,1.7553,1.7322,1.7322,40994,0
+PCG.US,D,19801201,000000,1.7322,1.7553,1.7322,1.7478,127375,0
+PCG.US,D,19801202,000000,1.7478,1.7478,1.7322,1.7322,43578,0
+PCG.US,D,19801203,000000,1.7322,1.7708,1.7322,1.7553,105265,0
+PCG.US,D,19801204,000000,1.7553,1.7708,1.7478,1.7478,94010,0
+PCG.US,D,19801205,000000,1.7478,1.7553,1.7322,1.7478,44615,0
+PCG.US,D,19801208,000000,1.7478,1.7478,1.7322,1.7322,53793,0
+PCG.US,D,19801209,000000,1.7322,1.7553,1.7165,1.7322,85089,0
+PCG.US,D,19801210,000000,1.7322,1.7478,1.7322,1.7322,410711,0
+PCG.US,D,19801211,000000,1.7322,1.7478,1.7322,1.7478,114834,0
+PCG.US,D,19801212,000000,1.7478,1.7478,1.7244,1.7322,95437,0
+PCG.US,D,19801215,000000,1.7322,1.7478,1.7244,1.7322,167982,0
+PCG.US,D,19801216,000000,1.7322,1.7322,1.701,1.7165,173157,0
+PCG.US,D,19801217,000000,1.7165,1.7322,1.701,1.7165,255013,0
+PCG.US,D,19801218,000000,1.7244,1.7553,1.7244,1.7553,213759,0
+PCG.US,D,19801219,000000,1.7553,1.7785,1.7478,1.7785,246863,0
+PCG.US,D,19801222,000000,1.7785,1.802,1.7322,1.802,151690,0
+PCG.US,D,19801223,000000,1.802,1.8406,1.802,1.8249,197854,0
+PCG.US,D,19801224,000000,1.8249,1.8329,1.8096,1.8249,54054,0
+PCG.US,D,19801226,000000,1.8249,1.8329,1.8096,1.8249,21465,0
+PCG.US,D,19801229,000000,1.8249,1.8249,1.7864,1.8096,54573,0
+PCG.US,D,19801230,000000,1.8096,1.8096,1.7708,1.7785,65175,0
+PCG.US,D,19801231,000000,1.7785,1.7864,1.7708,1.7785,68278,0
+PCG.US,D,19810102,000000,1.802,1.8249,1.802,1.8096,38146,0
+PCG.US,D,19810105,000000,1.8096,1.8791,1.8096,1.8638,131777,0
+PCG.US,D,19810106,000000,1.8869,1.9178,1.8869,1.8946,198241,0
+PCG.US,D,19810107,000000,1.8946,1.8946,1.8406,1.8791,79269,0
+PCG.US,D,19810108,000000,1.8791,1.8869,1.8638,1.8791,94919,0
+PCG.US,D,19810109,000000,1.8791,1.8869,1.856,1.856,51858,0
+PCG.US,D,19810112,000000,1.856,1.8869,1.8406,1.8406,67115,0
+PCG.US,D,19810113,000000,1.8406,1.8638,1.8329,1.8406,90651,0
+PCG.US,D,19810114,000000,1.8406,1.856,1.8329,1.8406,47845,0
+PCG.US,D,19810115,000000,1.8406,1.856,1.8329,1.8329,25346,0
+PCG.US,D,19810116,000000,1.8329,1.8869,1.8329,1.8406,53664,0
+PCG.US,D,19810119,000000,1.8406,1.8406,1.8249,1.8329,57153,0
+PCG.US,D,19810120,000000,1.8329,1.8406,1.8249,1.8249,115091,0
+PCG.US,D,19810121,000000,1.8249,1.8329,1.8096,1.8249,53150,0
+PCG.US,D,19810122,000000,1.8249,1.8329,1.7864,1.8096,49142,0
+PCG.US,D,19810123,000000,1.802,1.802,1.7553,1.7785,73452,0
+PCG.US,D,19810126,000000,1.7785,1.7864,1.7708,1.7785,131514,0
+PCG.US,D,19810127,000000,1.7785,1.802,1.7785,1.802,90907,0
+PCG.US,D,19810128,000000,1.802,1.8096,1.7864,1.802,107980,0
+PCG.US,D,19810129,000000,1.802,1.8096,1.7708,1.8096,66339,0
+PCG.US,D,19810130,000000,1.8096,1.8096,1.7864,1.802,43452,0
+PCG.US,D,19810202,000000,1.802,1.8096,1.7864,1.802,59746,0
+PCG.US,D,19810203,000000,1.802,1.8249,1.7864,1.8096,73711,0
+PCG.US,D,19810204,000000,1.8096,1.8249,1.802,1.8096,61814,0
+PCG.US,D,19810205,000000,1.8096,1.8329,1.8096,1.8329,53793,0
+PCG.US,D,19810206,000000,1.8329,1.8638,1.8249,1.856,116645,0
+PCG.US,D,19810209,000000,1.856,1.8638,1.8329,1.8638,115869,0
+PCG.US,D,19810210,000000,1.8638,1.8638,1.856,1.856,142376,0
+PCG.US,D,19810211,000000,1.856,1.8638,1.8329,1.856,77720,0
+PCG.US,D,19810212,000000,1.8406,1.8406,1.8249,1.8406,59100,0
+PCG.US,D,19810213,000000,1.8406,1.8406,1.8249,1.8249,83928,0
+PCG.US,D,19810217,000000,1.8249,1.8329,1.8096,1.8249,58061,0
+PCG.US,D,19810218,000000,1.8249,1.8329,1.8249,1.8249,48365,0
+PCG.US,D,19810219,000000,1.8249,1.8329,1.8096,1.8096,44615,0
+PCG.US,D,19810220,000000,1.8096,1.8329,1.8096,1.8329,73969,0
+PCG.US,D,19810223,000000,1.8329,1.8329,1.8249,1.8249,62979,0
+PCG.US,D,19810224,000000,1.8249,1.8329,1.8096,1.8249,57804,0
+PCG.US,D,19810225,000000,1.8249,1.8329,1.802,1.802,128154,0
+PCG.US,D,19810226,000000,1.802,1.8249,1.802,1.8096,90907,0
+PCG.US,D,19810227,000000,1.8096,1.8096,1.7864,1.7864,50950,0
+PCG.US,D,19810302,000000,1.802,1.8249,1.802,1.8249,99443,0
+PCG.US,D,19810303,000000,1.8249,1.8249,1.802,1.8096,71902,0
+PCG.US,D,19810304,000000,1.8096,1.8329,1.8096,1.8249,68536,0
+PCG.US,D,19810305,000000,1.8249,1.8406,1.8249,1.8329,45000,0
+PCG.US,D,19810306,000000,1.8329,1.8329,1.8249,1.8329,64785,0
+PCG.US,D,19810309,000000,1.8329,1.8406,1.8329,1.8406,67892,0
+PCG.US,D,19810310,000000,1.856,1.856,1.7942,1.8174,75393,0
+PCG.US,D,19810311,000000,1.8174,1.8406,1.802,1.8249,68278,0
+PCG.US,D,19810312,000000,1.8249,1.8406,1.802,1.8406,132421,0
+PCG.US,D,19810313,000000,1.8481,1.8713,1.8481,1.856,145352,0
+PCG.US,D,19810316,000000,1.856,1.8713,1.8481,1.856,167982,0
+PCG.US,D,19810317,000000,1.8713,1.8946,1.8713,1.8791,181820,0
+PCG.US,D,19810318,000000,1.8791,1.8946,1.8791,1.8946,92982,0
+PCG.US,D,19810319,000000,1.8946,1.9023,1.8791,1.8791,93366,0
+PCG.US,D,19810320,000000,1.8791,1.8791,1.8713,1.8791,119751,0
+PCG.US,D,19810323,000000,1.8791,1.8946,1.8713,1.8713,48493,0
+PCG.US,D,19810324,000000,1.8713,1.8791,1.8713,1.8713,83665,0
+PCG.US,D,19810325,000000,1.8713,1.8791,1.8481,1.856,59617,0
+PCG.US,D,19810326,000000,1.856,1.8791,1.8481,1.8713,122591,0
+PCG.US,D,19810327,000000,1.8713,1.8791,1.856,1.856,94659,0
+PCG.US,D,19810330,000000,1.856,1.8791,1.856,1.8713,40737,0
+PCG.US,D,19810331,000000,1.8713,1.8946,1.8713,1.8713,100734,0
+PCG.US,D,19810401,000000,1.8946,1.9178,1.8946,1.9178,198241,0
+PCG.US,D,19810402,000000,1.9178,1.9178,1.9023,1.9178,61037,0
+PCG.US,D,19810403,000000,1.9023,1.9023,1.856,1.8713,112893,0
+PCG.US,D,19810406,000000,1.8713,1.8946,1.8713,1.8791,130351,0
+PCG.US,D,19810407,000000,1.8791,1.8946,1.8713,1.8713,49401,0
+PCG.US,D,19810408,000000,1.8713,1.8791,1.856,1.8713,394028,0
+PCG.US,D,19810409,000000,1.8713,1.8713,1.8481,1.8481,45132,0
+PCG.US,D,19810410,000000,1.8481,1.856,1.8406,1.8406,116000,0
+PCG.US,D,19810413,000000,1.8406,1.856,1.8406,1.8481,65691,0
+PCG.US,D,19810414,000000,1.8406,1.8406,1.8249,1.8406,57804,0
+PCG.US,D,19810415,000000,1.8406,1.8481,1.8249,1.8406,86514,0
+PCG.US,D,19810416,000000,1.8406,1.8713,1.8406,1.8713,102291,0
+PCG.US,D,19810420,000000,1.8713,1.8946,1.856,1.8946,132937,0
+PCG.US,D,19810421,000000,1.8946,1.9023,1.8713,1.8791,159578,0
+PCG.US,D,19810422,000000,1.8791,1.9023,1.8791,1.8946,141215,0
+PCG.US,D,19810423,000000,1.8791,1.8791,1.856,1.8713,60779,0
+PCG.US,D,19810424,000000,1.8713,1.8791,1.856,1.8713,108495,0
+PCG.US,D,19810427,000000,1.8713,1.8791,1.8713,1.8791,234581,0
+PCG.US,D,19810428,000000,1.8791,1.8791,1.8406,1.856,61425,0
+PCG.US,D,19810429,000000,1.856,1.856,1.8249,1.8406,69704,0
+PCG.US,D,19810430,000000,1.8406,1.8406,1.8174,1.8406,49401,0
+PCG.US,D,19810501,000000,1.8249,1.8249,1.7942,1.8174,97504,0
+PCG.US,D,19810504,000000,1.8174,1.8174,1.7478,1.802,200180,0
+PCG.US,D,19810505,000000,1.7942,1.7942,1.7785,1.7942,66599,0
+PCG.US,D,19810506,000000,1.7942,1.7942,1.7785,1.7785,141598,0
+PCG.US,D,19810507,000000,1.7785,1.7942,1.7708,1.7942,134360,0
+PCG.US,D,19810508,000000,1.7942,1.7942,1.7708,1.7942,112635,0
+PCG.US,D,19810511,000000,1.7942,1.7942,1.7553,1.7708,105521,0
+PCG.US,D,19810512,000000,1.7708,1.7942,1.7553,1.7785,755469,0
+PCG.US,D,19810513,000000,1.7942,1.8174,1.7942,1.8174,87158,0
+PCG.US,D,19810514,000000,1.8174,1.8406,1.802,1.8249,87031,0
+PCG.US,D,19810515,000000,1.8249,1.856,1.8249,1.856,104485,0
+PCG.US,D,19810518,000000,1.856,1.8713,1.8481,1.8713,271435,0
+PCG.US,D,19810519,000000,1.8713,1.8791,1.8481,1.856,79529,0
+PCG.US,D,19810520,000000,1.856,1.8713,1.8481,1.8713,59873,0
+PCG.US,D,19810521,000000,1.8713,1.8713,1.8481,1.8481,77978,0
+PCG.US,D,19810522,000000,1.8481,1.8481,1.8249,1.8406,94140,0
+PCG.US,D,19810526,000000,1.8406,1.8713,1.7942,1.856,228631,0
+PCG.US,D,19810527,000000,1.8713,1.8791,1.8713,1.8791,48751,0
+PCG.US,D,19810528,000000,1.8791,1.8791,1.8713,1.8713,95568,0
+PCG.US,D,19810529,000000,1.8713,1.8791,1.856,1.8713,55608,0
+PCG.US,D,19810601,000000,1.8791,1.9023,1.8791,1.8946,331439,0
+PCG.US,D,19810602,000000,1.8946,1.8946,1.8713,1.8791,66077,0
+PCG.US,D,19810603,000000,1.8791,1.9023,1.8713,1.8946,63753,0
+PCG.US,D,19810604,000000,1.8946,1.8946,1.8713,1.8791,43836,0
+PCG.US,D,19810605,000000,1.8791,1.8791,1.8713,1.8713,39957,0
+PCG.US,D,19810608,000000,1.8713,1.9178,1.8713,1.9178,96861,0
+PCG.US,D,19810609,000000,1.9178,1.9178,1.8869,1.8869,216219,0
+PCG.US,D,19810610,000000,1.8946,1.9563,1.8946,1.9411,232770,0
+PCG.US,D,19810611,000000,1.9411,2.0338,1.9411,2.0338,500068,0
+PCG.US,D,19810612,000000,2.0338,2.0569,2.0338,2.0338,290834,0
+PCG.US,D,19810615,000000,2.0338,2.1421,2.026,2.1267,449375,0
+PCG.US,D,19810616,000000,2.1267,2.1651,2.1267,2.1651,218543,0
+PCG.US,D,19810617,000000,2.1651,2.1651,2.1033,2.119,446016,0
+PCG.US,D,19810618,000000,2.119,2.119,2.0801,2.0801,154535,0
+PCG.US,D,19810619,000000,2.0801,2.1033,2.0726,2.0956,235229,0
+PCG.US,D,19810622,000000,2.0956,2.1033,2.0801,2.0956,155956,0
+PCG.US,D,19810623,000000,2.0956,2.0956,2.0569,2.0801,101773,0
+PCG.US,D,19810624,000000,2.0801,2.0801,2.0338,2.0492,72158,0
+PCG.US,D,19810625,000000,2.0492,2.0492,2.0105,2.0492,110824,0
+PCG.US,D,19810626,000000,2.0338,2.0338,2.0105,2.0338,112247,0
+PCG.US,D,19810629,000000,2.0338,2.0569,2.026,2.0569,55349,0
+PCG.US,D,19810630,000000,2.0569,2.0569,2.026,2.026,49142,0
+PCG.US,D,19810701,000000,2.026,2.026,1.9797,1.9873,368684,0
+PCG.US,D,19810702,000000,1.9873,1.9873,1.9178,1.9331,210008,0
+PCG.US,D,19810706,000000,1.9331,1.9411,1.9102,1.9331,201606,0
+PCG.US,D,19810707,000000,1.9331,1.9797,1.9178,1.9644,156732,0
+PCG.US,D,19810708,000000,1.9644,2.0105,1.9644,2.0029,115737,0
+PCG.US,D,19810709,000000,2.0029,2.0105,2.0029,2.0105,60262,0
+PCG.US,D,19810710,000000,2.0105,2.0338,2.0105,2.0338,152593,0
+PCG.US,D,19810713,000000,2.0338,2.0569,2.0338,2.0338,56513,0
+PCG.US,D,19810714,000000,2.0338,2.0492,2.026,2.026,118195,0
+PCG.US,D,19810715,000000,2.026,2.0338,2.0029,2.0029,59486,0
+PCG.US,D,19810716,000000,2.0029,2.0338,1.9797,2.0338,54573,0
+PCG.US,D,19810717,000000,2.0338,2.0569,2.026,2.0492,83533,0
+PCG.US,D,19810720,000000,2.0338,2.0338,1.9873,2.0029,70349,0
+PCG.US,D,19810721,000000,2.0029,2.0029,1.9644,2.0029,145741,0
+PCG.US,D,19810722,000000,2.0029,2.0105,1.9644,1.9644,135398,0
+PCG.US,D,19810723,000000,1.9644,1.9797,1.9411,1.9797,127120,0
+PCG.US,D,19810724,000000,1.9797,2.0029,1.9644,1.9873,183759,0
+PCG.US,D,19810727,000000,1.9873,2.0569,1.9873,2.0492,622272,0
+PCG.US,D,19810728,000000,2.0492,2.0801,2.0492,2.0569,257209,0
+PCG.US,D,19810729,000000,2.0569,2.0801,2.0569,2.0801,298334,0
+PCG.US,D,19810730,000000,2.0801,2.0801,2.0569,2.0569,211565,0
+PCG.US,D,19810731,000000,2.0569,2.1033,2.0569,2.0956,1016559,0
+PCG.US,D,19810803,000000,2.1033,2.1267,2.1033,2.1033,136688,0
+PCG.US,D,19810804,000000,2.1033,2.119,2.0956,2.1033,63239,0
+PCG.US,D,19810805,000000,2.1033,2.1267,2.0956,2.1033,251393,0
+PCG.US,D,19810806,000000,2.1033,2.1267,2.0956,2.1033,81987,0
+PCG.US,D,19810807,000000,2.1033,2.1267,2.0956,2.1033,206002,0
+PCG.US,D,19810810,000000,2.1267,2.1651,2.1267,2.1267,225142,0
+PCG.US,D,19810811,000000,2.1651,2.2349,2.1651,2.2115,483513,0
+PCG.US,D,19810812,000000,2.2115,2.2195,2.1883,2.1883,178848,0
+PCG.US,D,19810813,000000,2.1883,2.2195,2.1727,2.2195,208978,0
+PCG.US,D,19810814,000000,2.2115,2.2115,2.1727,2.1727,175222,0
+PCG.US,D,19810817,000000,2.1727,2.1961,2.1496,2.1727,243891,0
+PCG.US,D,19810818,000000,2.1727,2.1727,2.1651,2.1727,60779,0
+PCG.US,D,19810819,000000,2.1727,2.1883,2.1651,2.1727,98541,0
+PCG.US,D,19810820,000000,2.1883,2.1961,2.1883,2.1883,50170,0
+PCG.US,D,19810821,000000,2.1883,2.1961,2.1727,2.1727,248027,0
+PCG.US,D,19810824,000000,2.1727,2.1961,2.1496,2.1496,148196,0
+PCG.US,D,19810825,000000,2.1267,2.1267,2.0956,2.1033,86386,0
+PCG.US,D,19810826,000000,2.1033,2.1267,2.1033,2.1033,277643,0
+PCG.US,D,19810827,000000,2.1033,2.119,2.0956,2.1033,68667,0
+PCG.US,D,19810828,000000,2.1033,2.119,2.0956,2.1033,129834,0
+PCG.US,D,19810831,000000,2.119,2.1421,2.119,2.119,60262,0
+PCG.US,D,19810901,000000,2.119,2.1267,2.1033,2.119,141729,0
+PCG.US,D,19810902,000000,2.119,2.1267,2.119,2.119,81212,0
+PCG.US,D,19810903,000000,2.119,2.1267,2.1033,2.1033,59617,0
+PCG.US,D,19810904,000000,2.1033,2.119,2.0492,2.0569,113796,0
+PCG.US,D,19810908,000000,2.0569,2.0726,2.0029,2.0105,67761,0
+PCG.US,D,19810909,000000,2.0647,2.0647,1.9952,2.0569,193070,0
+PCG.US,D,19810910,000000,2.0569,2.0879,2.0569,2.0801,165656,0
+PCG.US,D,19810911,000000,2.0801,2.111,2.0801,2.111,152850,0
+PCG.US,D,19810914,000000,2.111,2.1267,2.0879,2.1033,55479,0
+PCG.US,D,19810915,000000,2.1033,2.111,2.0879,2.1033,57281,0
+PCG.US,D,19810916,000000,2.1033,2.111,2.0879,2.1033,62461,0
+PCG.US,D,19810917,000000,2.1033,2.1033,2.0647,2.0801,71771,0
+PCG.US,D,19810918,000000,2.0801,2.111,2.0647,2.1033,233546,0
+PCG.US,D,19810921,000000,2.1033,2.1727,2.1033,2.1651,313851,0
+PCG.US,D,19810922,000000,2.1651,2.1727,2.1033,2.1651,54829,0
+PCG.US,D,19810923,000000,2.1651,2.1651,2.111,2.111,108236,0
+PCG.US,D,19810924,000000,2.1267,2.1651,2.1267,2.1496,324713,0
+PCG.US,D,19810925,000000,2.1346,2.1346,2.111,2.111,82890,0
+PCG.US,D,19810928,000000,2.111,2.1346,2.1033,2.1346,164874,0
+PCG.US,D,19810929,000000,2.1346,2.1651,2.1267,2.1346,72158,0
+PCG.US,D,19810930,000000,2.1346,2.1496,2.111,2.1496,165656,0
+PCG.US,D,19811001,000000,2.1496,2.1496,2.0569,2.0647,293678,0
+PCG.US,D,19811002,000000,2.0647,2.0647,2.0181,2.0181,166691,0
+PCG.US,D,19811005,000000,2.0569,2.0801,2.0569,2.0569,133845,0
+PCG.US,D,19811006,000000,2.0569,2.0647,2.0415,2.0647,135909,0
+PCG.US,D,19811007,000000,2.0647,2.0801,2.0569,2.0569,240919,0
+PCG.US,D,19811008,000000,2.0569,2.0647,2.0338,2.0415,141860,0
+PCG.US,D,19811009,000000,2.0415,2.0647,2.0338,2.0415,176129,0
+PCG.US,D,19811012,000000,2.0415,2.0569,2.0181,2.0338,125438,0
+PCG.US,D,19811013,000000,2.0338,2.0569,2.0181,2.0338,169664,0
+PCG.US,D,19811014,000000,2.0338,2.0415,2.0181,2.0181,129314,0
+PCG.US,D,19811015,000000,2.0181,2.0338,2.0181,2.0338,49142,0
+PCG.US,D,19811016,000000,2.0338,2.0569,2.0029,2.0569,206519,0
+PCG.US,D,19811019,000000,2.0569,2.0801,2.0415,2.0569,123884,0
+PCG.US,D,19811020,000000,2.0569,2.0647,2.0415,2.0647,218286,0
+PCG.US,D,19811021,000000,2.0647,2.0647,2.0415,2.0415,50170,0
+PCG.US,D,19811022,000000,2.0415,2.0415,2.0029,2.0415,52503,0
+PCG.US,D,19811023,000000,2.0415,2.0415,2.0181,2.0181,35045,0
+PCG.US,D,19811026,000000,2.0181,2.0181,1.9797,2.0029,88451,0
+PCG.US,D,19811027,000000,2.0029,2.0181,1.9952,2.0029,125179,0
+PCG.US,D,19811028,000000,2.0029,2.0338,2.0029,2.0338,111857,0
+PCG.US,D,19811029,000000,2.0338,2.0338,2.0029,2.0338,170569,0
+PCG.US,D,19811030,000000,2.0338,2.0415,2.0181,2.0415,71127,0
+PCG.US,D,19811102,000000,2.0415,2.0801,2.0338,2.0647,161127,0
+PCG.US,D,19811103,000000,2.0647,2.0647,2.0029,2.0338,1239113,0
+PCG.US,D,19811104,000000,2.0338,2.0415,2.0029,2.0415,263290,0
+PCG.US,D,19811105,000000,2.0415,2.0415,2.0181,2.0181,167081,0
+PCG.US,D,19811106,000000,2.0181,2.0338,1.9952,2.0181,114834,0
+PCG.US,D,19811109,000000,2.0338,2.0879,2.0338,2.0879,371008,0
+PCG.US,D,19811110,000000,2.1033,2.1651,2.1033,2.1496,257730,0
+PCG.US,D,19811111,000000,2.1496,2.1727,2.1346,2.1651,389762,0
+PCG.US,D,19811112,000000,2.1651,2.2115,2.1651,2.1961,97633,0
+PCG.US,D,19811113,000000,2.1961,2.2115,2.1883,2.1883,202122,0
+PCG.US,D,19811116,000000,2.1883,2.2115,2.1883,2.2115,230056,0
+PCG.US,D,19811117,000000,2.2115,2.2115,2.1883,2.1961,163330,0
+PCG.US,D,19811118,000000,2.1961,2.2115,2.1651,2.1727,257987,0
+PCG.US,D,19811119,000000,2.1727,2.1727,2.0647,2.0801,711373,0
+PCG.US,D,19811120,000000,2.0647,2.0647,2.0029,2.0647,550114,0
+PCG.US,D,19811123,000000,2.0647,2.1496,2.0569,2.0569,131126,0
+PCG.US,D,19811124,000000,2.0569,2.0647,2.0029,2.0338,285789,0
+PCG.US,D,19811125,000000,2.0338,2.0415,2.0181,2.0338,225915,0
+PCG.US,D,19811127,000000,2.0338,2.111,2.0181,2.0415,287601,0
+PCG.US,D,19811130,000000,2.0415,2.0801,2.0338,2.0647,163586,0
+PCG.US,D,19811201,000000,2.0647,2.0801,2.0569,2.0801,446402,0
+PCG.US,D,19811202,000000,2.0801,2.0879,2.0647,2.0647,241694,0
+PCG.US,D,19811203,000000,2.0647,2.0879,2.0647,2.0801,110954,0
+PCG.US,D,19811204,000000,2.0879,2.1267,2.0879,2.1033,243505,0
+PCG.US,D,19811207,000000,2.1033,2.1033,2.0801,2.0879,82116,0
+PCG.US,D,19811208,000000,2.0879,2.1033,2.0569,2.1033,133715,0
+PCG.US,D,19811209,000000,2.111,2.111,2.0726,2.0801,283979,0
+PCG.US,D,19811210,000000,2.0801,2.0801,2.0569,2.0726,151431,0
+PCG.US,D,19811211,000000,2.0569,2.0569,1.9873,2.0338,655374,0
+PCG.US,D,19811214,000000,2.0181,2.0181,1.9721,2.0105,124144,0
+PCG.US,D,19811215,000000,2.0105,2.0181,1.9952,2.0181,99831,0
+PCG.US,D,19811216,000000,2.0181,2.0492,2.0105,2.0105,252297,0
+PCG.US,D,19811217,000000,2.0105,2.0181,1.9952,2.0105,72028,0
+PCG.US,D,19811218,000000,2.0105,2.0338,1.9952,2.0338,168890,0
+PCG.US,D,19811221,000000,2.0338,2.0492,2.0105,2.0105,199279,0
+PCG.US,D,19811222,000000,2.0181,2.0492,2.0181,2.0492,117937,0
+PCG.US,D,19811223,000000,2.0492,2.0492,2.0338,2.0338,83280,0
+PCG.US,D,19811224,000000,2.0338,2.0492,2.0338,2.0338,72417,0
+PCG.US,D,19811228,000000,2.0338,2.0726,2.0338,2.0569,82377,0
+PCG.US,D,19811229,000000,2.0569,2.0726,2.0338,2.0492,72933,0
+PCG.US,D,19811230,000000,2.0492,2.111,2.0338,2.111,136688,0
+PCG.US,D,19811231,000000,2.111,2.111,2.0726,2.0726,70997,0
+PCG.US,D,19820104,000000,2.0726,2.0801,2.0569,2.0726,62719,0
+PCG.US,D,19820105,000000,2.0726,2.0726,2.0105,2.0492,127247,0
+PCG.US,D,19820106,000000,2.0492,2.0492,2.0181,2.0492,74356,0
+PCG.US,D,19820107,000000,2.0492,2.0492,2.0181,2.0338,98926,0
+PCG.US,D,19820108,000000,2.0338,2.0569,2.0338,2.0569,234191,0
+PCG.US,D,19820111,000000,2.0569,2.0726,2.0338,2.0338,88711,0
+PCG.US,D,19820112,000000,2.0338,2.0492,2.0181,2.0181,56122,0
+PCG.US,D,19820113,000000,2.0181,2.0338,2.0105,2.0338,55865,0
+PCG.US,D,19820114,000000,2.0181,2.0181,2.0105,2.0181,82377,0
+PCG.US,D,19820115,000000,2.0181,2.0338,2.0105,2.0105,85348,0
+PCG.US,D,19820118,000000,2.0105,2.0181,1.9952,2.0181,53793,0
+PCG.US,D,19820119,000000,2.0181,2.0338,2.0105,2.0105,150268,0
+PCG.US,D,19820120,000000,2.0105,2.0338,2.0105,2.0105,116774,0
+PCG.US,D,19820121,000000,2.0105,2.0338,2.0105,2.0181,78883,0
+PCG.US,D,19820122,000000,2.0181,2.0338,2.0105,2.0181,103324,0
+PCG.US,D,19820125,000000,2.0181,2.0338,2.0105,2.0338,62719,0
+PCG.US,D,19820126,000000,2.0338,2.0569,2.0181,2.0569,45260,0
+PCG.US,D,19820127,000000,2.0569,2.0726,2.0492,2.0492,84316,0
+PCG.US,D,19820128,000000,2.0569,2.0956,2.0569,2.0801,159578,0
+PCG.US,D,19820129,000000,2.0801,2.119,2.0801,2.119,95437,0
+PCG.US,D,19820201,000000,2.119,2.1346,2.0956,2.111,338552,0
+PCG.US,D,19820202,000000,2.111,2.1575,2.111,2.1346,382391,0
+PCG.US,D,19820203,000000,2.1346,2.1575,2.1346,2.1346,61555,0
+PCG.US,D,19820204,000000,2.1421,2.1808,2.1421,2.1421,295231,0
+PCG.US,D,19820205,000000,2.1421,2.1808,2.1421,2.1575,214148,0
+PCG.US,D,19820208,000000,2.1575,2.1651,2.1346,2.1346,80566,0
+PCG.US,D,19820209,000000,2.1346,2.1575,2.111,2.119,222812,0
+PCG.US,D,19820210,000000,2.119,2.1575,2.0956,2.1346,63367,0
+PCG.US,D,19820211,000000,2.1346,2.1421,2.111,2.111,388983,0
+PCG.US,D,19820212,000000,2.111,2.111,2.0801,2.0956,185439,0
+PCG.US,D,19820216,000000,2.0956,2.0956,2.0726,2.0801,196434,0
+PCG.US,D,19820217,000000,2.0801,2.111,2.0726,2.0726,177162,0
+PCG.US,D,19820218,000000,2.0726,2.111,2.0726,2.0726,740982,0
+PCG.US,D,19820219,000000,2.0801,2.1421,2.0801,2.119,222552,0
+PCG.US,D,19820222,000000,2.1346,2.1575,2.1346,2.1575,368423,0
+PCG.US,D,19820223,000000,2.1651,2.1808,2.1651,2.1651,240919,0
+PCG.US,D,19820224,000000,2.1651,2.1808,2.1575,2.1651,78626,0
+PCG.US,D,19820225,000000,2.1808,2.2195,2.1808,2.2039,184536,0
+PCG.US,D,19820226,000000,2.2039,2.2269,2.2039,2.2195,250742,0
+PCG.US,D,19820301,000000,2.2195,2.32,2.2039,2.2195,151947,0
+PCG.US,D,19820302,000000,2.2195,2.2579,2.2195,2.2269,319282,0
+PCG.US,D,19820303,000000,2.2269,2.2428,2.2195,2.2195,280099,0
+PCG.US,D,19820304,000000,2.2195,2.2269,2.1651,2.1651,92200,0
+PCG.US,D,19820305,000000,2.1651,2.1808,2.1346,2.1651,435279,0
+PCG.US,D,19820308,000000,2.1961,2.2269,2.1961,2.2269,125696,0
+PCG.US,D,19820309,000000,2.2502,2.2502,2.2115,2.2269,263679,0
+PCG.US,D,19820310,000000,2.2269,2.2349,2.1575,2.2269,123755,0
+PCG.US,D,19820311,000000,2.2269,2.2349,2.1727,2.1727,158803,0
+PCG.US,D,19820312,000000,2.1727,2.1727,2.1346,2.1575,259794,0
+PCG.US,D,19820315,000000,2.1575,2.1727,2.1575,2.1575,132681,0
+PCG.US,D,19820316,000000,2.1575,2.1727,2.1575,2.1727,329369,0
+PCG.US,D,19820317,000000,2.1727,2.1883,2.1575,2.1727,185569,0
+PCG.US,D,19820318,000000,2.1883,2.2269,2.1883,2.1961,367775,0
+PCG.US,D,19820319,000000,2.1961,2.2115,2.1883,2.1961,182204,0
+PCG.US,D,19820322,000000,2.1961,2.2269,2.1961,2.2269,334026,0
+PCG.US,D,19820323,000000,2.2269,2.2349,2.2269,2.2269,148588,0
+PCG.US,D,19820324,000000,2.2269,2.2349,2.2269,2.2269,99573,0
+PCG.US,D,19820325,000000,2.2269,2.2349,2.2269,2.2269,124402,0
+PCG.US,D,19820326,000000,2.2269,2.2349,2.2115,2.2115,148066,0
+PCG.US,D,19820329,000000,2.2115,2.2269,2.2115,2.2115,70349,0
+PCG.US,D,19820330,000000,2.2115,2.2269,2.1961,2.1961,86125,0
+PCG.US,D,19820331,000000,2.1961,2.2115,2.1961,2.2115,158411,0
+PCG.US,D,19820401,000000,2.2115,2.2115,2.1961,2.1961,127120,0
+PCG.US,D,19820402,000000,2.1961,2.2269,2.1961,2.2115,104358,0
+PCG.US,D,19820405,000000,2.2115,2.2269,2.1961,2.1961,105265,0
+PCG.US,D,19820406,000000,2.1961,2.2269,2.1961,2.2115,182076,0
+PCG.US,D,19820407,000000,2.2115,2.2502,2.2115,2.2349,161127,0
+PCG.US,D,19820408,000000,2.2349,2.2502,2.2269,2.2349,83280,0
+PCG.US,D,19820412,000000,2.2349,2.2579,2.2349,2.2579,202899,0
+PCG.US,D,19820413,000000,2.2579,2.2733,2.2502,2.2733,142504,0
+PCG.US,D,19820414,000000,2.2733,2.289,2.2579,2.2733,550890,0
+PCG.US,D,19820415,000000,2.2733,2.2733,2.2502,2.2579,234581,0
+PCG.US,D,19820416,000000,2.2579,2.2579,2.2502,2.2502,137979,0
+PCG.US,D,19820419,000000,2.2502,2.2733,2.2502,2.2502,369071,0
+PCG.US,D,19820420,000000,2.2502,2.2579,2.2349,2.2349,40479,0
+PCG.US,D,19820421,000000,2.2349,2.2733,2.2349,2.2733,185955,0
+PCG.US,D,19820422,000000,2.2733,2.3121,2.2733,2.2968,385880,0
+PCG.US,D,19820423,000000,2.2968,2.3507,2.2968,2.3351,183240,0
+PCG.US,D,19820426,000000,2.3351,2.3665,2.3351,2.3665,146386,0
+PCG.US,D,19820427,000000,2.3665,2.3665,2.3276,2.3276,83533,0
+PCG.US,D,19820428,000000,2.3276,2.3507,2.3276,2.3276,44743,0
+PCG.US,D,19820429,000000,2.3276,2.3351,2.3121,2.3351,69834,0
+PCG.US,D,19820430,000000,2.3351,2.3665,2.3276,2.3665,244539,0
+PCG.US,D,19820503,000000,2.3665,2.374,2.3665,2.374,120262,0
+PCG.US,D,19820504,000000,2.374,2.4124,2.374,2.4124,237422,0
+PCG.US,D,19820505,000000,2.4124,2.4281,2.405,2.4124,182336,0
+PCG.US,D,19820506,000000,2.4281,2.5131,2.4281,2.4361,382519,0
+PCG.US,D,19820507,000000,2.4361,2.4514,2.4124,2.4124,392347,0
+PCG.US,D,19820510,000000,2.4124,2.4281,2.405,2.405,76037,0
+PCG.US,D,19820511,000000,2.405,2.4281,2.405,2.4281,223593,0
+PCG.US,D,19820512,000000,2.4281,2.4281,2.405,2.405,117160,0
+PCG.US,D,19820513,000000,2.405,2.4124,2.3894,2.3894,84444,0
+PCG.US,D,19820514,000000,2.3894,2.4124,2.3894,2.405,369717,0
+PCG.US,D,19820517,000000,2.405,2.4281,2.374,2.3894,155701,0
+PCG.US,D,19820518,000000,2.3894,2.3894,2.374,2.374,118581,0
+PCG.US,D,19820519,000000,2.374,2.405,2.374,2.3894,182596,0
+PCG.US,D,19820520,000000,2.4281,2.4361,2.4281,2.4361,183368,0
+PCG.US,D,19820521,000000,2.4361,2.4746,2.4361,2.4746,328982,0
+PCG.US,D,19820524,000000,2.4746,2.5131,2.4668,2.5054,353035,0
+PCG.US,D,19820525,000000,2.5054,2.5517,2.5054,2.5286,140309,0
+PCG.US,D,19820526,000000,2.5286,2.5286,2.5054,2.5054,285013,0
+PCG.US,D,19820527,000000,2.5054,2.5054,2.4746,2.4898,86514,0
+PCG.US,D,19820528,000000,2.4898,2.4898,2.4668,2.4746,129573,0
+PCG.US,D,19820601,000000,2.4898,2.5054,2.4898,2.5054,400367,0
+PCG.US,D,19820602,000000,2.5054,2.5131,2.4898,2.4898,252037,0
+PCG.US,D,19820603,000000,2.4898,2.5054,2.4746,2.4746,63623,0
+PCG.US,D,19820604,000000,2.4746,2.5054,2.4668,2.4898,110694,0
+PCG.US,D,19820607,000000,2.4898,2.4898,2.4746,2.4898,63239,0
+PCG.US,D,19820608,000000,2.4898,2.4898,2.4746,2.4746,82632,0
+PCG.US,D,19820609,000000,2.4746,2.4746,2.4361,2.4668,125179,0
+PCG.US,D,19820610,000000,2.4514,2.4514,2.3973,2.4361,98669,0
+PCG.US,D,19820611,000000,2.4514,2.4898,2.4514,2.4668,276739,0
+PCG.US,D,19820614,000000,2.4668,2.4746,2.4668,2.4668,128542,0
+PCG.US,D,19820615,000000,2.4668,2.4668,2.4514,2.4668,52891,0
+PCG.US,D,19820616,000000,2.4668,2.4898,2.4668,2.4746,152464,0
+PCG.US,D,19820617,000000,2.4746,2.4746,2.4514,2.4514,82890,0
+PCG.US,D,19820618,000000,2.4514,2.4668,2.4361,2.4514,59873,0
+PCG.US,D,19820621,000000,2.4514,2.4668,2.4514,2.4668,169275,0
+PCG.US,D,19820622,000000,2.4668,2.4668,2.4361,2.4514,170700,0
+PCG.US,D,19820623,000000,2.4514,2.4514,2.4281,2.4281,77978,0
+PCG.US,D,19820624,000000,2.4281,2.4514,2.4281,2.4361,92721,0
+PCG.US,D,19820625,000000,2.4361,2.5054,2.4124,2.4124,52245,0
+PCG.US,D,19820628,000000,2.4124,2.4668,2.4124,2.4514,155829,0
+PCG.US,D,19820629,000000,2.4668,2.4746,2.4668,2.4668,101903,0
+PCG.US,D,19820630,000000,2.4668,2.4898,2.4668,2.4898,215181,0
+PCG.US,D,19820701,000000,2.4898,2.4898,2.4746,2.4746,43324,0
+PCG.US,D,19820702,000000,2.4746,2.4898,2.4514,2.4514,124273,0
+PCG.US,D,19820706,000000,2.4514,2.4746,2.4361,2.4361,65946,0
+PCG.US,D,19820707,000000,2.4361,2.4514,2.4281,2.4514,72548,0
+PCG.US,D,19820708,000000,2.4514,2.4746,2.4514,2.4668,146126,0
+PCG.US,D,19820709,000000,2.4668,2.5054,2.4668,2.4898,127375,0
+PCG.US,D,19820712,000000,2.5054,2.5286,2.5054,2.5286,283848,0
+PCG.US,D,19820713,000000,2.5286,2.5286,2.5054,2.5131,104485,0
+PCG.US,D,19820714,000000,2.5054,2.5054,2.4746,2.5054,134748,0
+PCG.US,D,19820715,000000,2.5054,2.5054,2.4898,2.5054,150136,0
+PCG.US,D,19820716,000000,2.5054,2.5286,2.5054,2.5286,444590,0
+PCG.US,D,19820719,000000,2.5286,2.5286,2.5054,2.5286,59358,0
+PCG.US,D,19820720,000000,2.5286,2.5286,2.5131,2.5286,61814,0
+PCG.US,D,19820721,000000,2.5286,2.5286,2.5131,2.5131,135005,0
+PCG.US,D,19820722,000000,2.5131,2.5286,2.5131,2.5286,109143,0
+PCG.US,D,19820723,000000,2.5286,2.5286,2.5131,2.5286,257857,0
+PCG.US,D,19820726,000000,2.5286,2.5442,2.5131,2.5286,175869,0
+PCG.US,D,19820727,000000,2.5286,2.5442,2.4281,2.4281,144835,0
+PCG.US,D,19820728,000000,2.4281,2.4514,2.4124,2.4124,174447,0
+PCG.US,D,19820729,000000,2.4124,2.4361,2.4124,2.4281,155701,0
+PCG.US,D,19820730,000000,2.4281,2.4514,2.4281,2.4361,59486,0
+PCG.US,D,19820802,000000,2.4514,2.5054,2.4514,2.5054,204707,0
+PCG.US,D,19820803,000000,2.5054,2.5442,2.5054,2.5054,508736,0
+PCG.US,D,19820804,000000,2.5054,2.5054,2.4746,2.5054,277771,0
+PCG.US,D,19820805,000000,2.5054,2.5054,2.4361,2.4514,335446,0
+PCG.US,D,19820806,000000,2.4514,2.4668,2.4514,2.4668,64529,0
+PCG.US,D,19820809,000000,2.4514,2.4514,2.4281,2.4361,201345,0
+PCG.US,D,19820810,000000,2.4361,2.4668,2.4361,2.4514,143539,0
+PCG.US,D,19820811,000000,2.4668,2.5054,2.4668,2.5054,142768,0
+PCG.US,D,19820812,000000,2.5054,2.5054,2.4746,2.5054,144706,0
+PCG.US,D,19820813,000000,2.5054,2.5673,2.5054,2.5673,261221,0
+PCG.US,D,19820816,000000,2.5829,2.6059,2.5829,2.5829,168498,0
+PCG.US,D,19820817,000000,2.6215,2.7298,2.6215,2.7298,542095,0
+PCG.US,D,19820818,000000,2.7298,2.7917,2.4281,2.6448,482869,0
+PCG.US,D,19820819,000000,2.6448,2.6989,2.6448,2.6911,638309,0
+PCG.US,D,19820820,000000,2.7143,2.8303,2.7143,2.8303,2088206,0
+PCG.US,D,19820823,000000,2.8303,2.8303,2.7686,2.8149,495411,0
+PCG.US,D,19820824,000000,2.8149,2.8611,2.7917,2.8071,386139,0
+PCG.US,D,19820825,000000,2.8071,2.8456,2.8071,2.8303,177683,0
+PCG.US,D,19820826,000000,2.8303,2.8611,2.8149,2.8303,197079,0
+PCG.US,D,19820827,000000,2.8303,2.8303,2.7762,2.7917,94919,0
+PCG.US,D,19820830,000000,2.7917,2.7917,2.7686,2.7762,107980,0
+PCG.US,D,19820831,000000,2.7762,2.8071,2.7762,2.7917,208717,0
+PCG.US,D,19820901,000000,2.7917,2.7917,2.7762,2.7917,168239,0
+PCG.US,D,19820902,000000,2.7917,2.8456,2.7762,2.8303,174963,0
+PCG.US,D,19820903,000000,2.8611,2.8844,2.8611,2.8844,450925,0
+PCG.US,D,19820907,000000,2.8844,2.8844,2.8456,2.8456,101773,0
+PCG.US,D,19820908,000000,2.8456,2.8456,2.8149,2.8303,150523,0
+PCG.US,D,19820909,000000,2.8303,2.8303,2.7917,2.8071,413425,0
+PCG.US,D,19820910,000000,2.8071,2.8071,2.7762,2.7762,131386,0
+PCG.US,D,19820913,000000,2.7762,2.8303,2.7606,2.8303,170827,0
+PCG.US,D,19820914,000000,2.8303,2.8689,2.8303,2.8689,567186,0
+PCG.US,D,19820915,000000,2.8689,2.8999,2.8689,2.8999,253979,0
+PCG.US,D,19820916,000000,2.8999,2.9695,2.8844,2.9229,289407,0
+PCG.US,D,19820917,000000,2.9229,2.9386,2.8844,2.9154,108236,0
+PCG.US,D,19820920,000000,2.8999,2.8999,2.8689,2.8999,169406,0
+PCG.US,D,19820921,000000,2.8999,2.9229,2.8844,2.9154,105521,0
+PCG.US,D,19820922,000000,2.9229,2.9772,2.9229,2.9386,577270,0
+PCG.US,D,19820923,000000,2.9386,2.9541,2.9229,2.9541,146253,0
+PCG.US,D,19820924,000000,2.9541,2.9541,2.9229,2.9229,177034,0
+PCG.US,D,19820927,000000,2.9229,2.9386,2.9229,2.9229,70608,0
+PCG.US,D,19820928,000000,2.9229,2.9695,2.9229,2.9229,118842,0
+PCG.US,D,19820929,000000,2.9229,2.9541,2.9229,2.9229,122850,0
+PCG.US,D,19820930,000000,2.9229,2.9229,2.8999,2.9229,101383,0
+PCG.US,D,19821001,000000,2.9229,2.9386,2.8999,2.9229,133326,0
+PCG.US,D,19821004,000000,2.9229,2.9229,2.8844,2.8844,151561,0
+PCG.US,D,19821005,000000,2.8844,2.8999,2.8689,2.8689,160222,0
+PCG.US,D,19821006,000000,2.8689,2.9154,2.8689,2.9154,235616,0
+PCG.US,D,19821007,000000,2.9229,2.9695,2.9229,2.9695,409545,0
+PCG.US,D,19821008,000000,2.9695,3.0236,2.9695,3.0081,313465,0
+PCG.US,D,19821011,000000,3.0236,3.0779,3.0236,3.0467,202513,0
+PCG.US,D,19821012,000000,3.0467,3.1008,3.0236,3.0467,692878,0
+PCG.US,D,19821013,000000,3.0467,3.0779,3.0236,3.0236,322126,0
+PCG.US,D,19821014,000000,3.0236,3.0467,2.9926,2.9926,151303,0
+PCG.US,D,19821015,000000,2.9926,3.0081,2.9695,2.9772,106426,0
+PCG.US,D,19821018,000000,2.9772,3.0236,2.9772,3.0081,89230,0
+PCG.US,D,19821019,000000,3.0081,3.0236,2.9541,2.9541,138107,0
+PCG.US,D,19821020,000000,2.9695,3.0081,2.9695,3.0081,196434,0
+PCG.US,D,19821021,000000,3.0081,3.0236,2.9695,2.9695,154535,0
+PCG.US,D,19821022,000000,2.9695,3.0467,2.9541,3.0236,496317,0
+PCG.US,D,19821025,000000,3.0236,3.0315,2.9926,2.9926,568472,0
+PCG.US,D,19821026,000000,2.9926,3.0236,2.9229,2.9386,1126864,0
+PCG.US,D,19821027,000000,2.9386,2.9541,2.9154,2.9229,368295,0
+PCG.US,D,19821028,000000,2.9229,2.9229,2.8611,2.8611,1067379,0
+PCG.US,D,19821029,000000,2.8689,2.9154,2.8689,2.9154,442780,0
+PCG.US,D,19821101,000000,2.9154,2.9154,2.8303,2.8456,144448,0
+PCG.US,D,19821102,000000,2.8689,2.9154,2.8689,2.9154,247773,0
+PCG.US,D,19821103,000000,2.9154,2.9229,2.9154,2.9229,477049,0
+PCG.US,D,19821104,000000,2.9229,3.0081,2.9229,2.9772,612187,0
+PCG.US,D,19821105,000000,2.9772,2.9926,2.9695,2.9772,284498,0
+PCG.US,D,19821108,000000,2.9772,3.0236,2.9772,2.9926,120133,0
+PCG.US,D,19821109,000000,2.9926,3.0467,2.9926,3.0315,180396,0
+PCG.US,D,19821110,000000,3.0315,3.0467,3.0236,3.0236,942202,0
+PCG.US,D,19821111,000000,3.0236,3.0315,3.0236,3.0315,153370,0
+PCG.US,D,19821112,000000,3.0315,3.0315,2.9541,2.9695,999489,0
+PCG.US,D,19821115,000000,2.9695,2.9695,2.8999,2.9229,628352,0
+PCG.US,D,19821116,000000,2.9229,2.9229,2.8611,2.8999,308679,0
+PCG.US,D,19821117,000000,2.8999,2.9229,2.8999,2.9229,197983,0
+PCG.US,D,19821118,000000,2.9229,2.9229,2.9154,2.9229,278030,0
+PCG.US,D,19821119,000000,2.9229,2.9386,2.8999,2.9154,213245,0
+PCG.US,D,19821122,000000,2.9154,2.9229,2.8999,2.9229,401139,0
+PCG.US,D,19821123,000000,2.9229,2.9541,2.9229,2.9386,203028,0
+PCG.US,D,19821124,000000,2.9386,2.9695,2.9386,2.9541,217250,0
+PCG.US,D,19821126,000000,2.9541,2.9695,2.9386,2.9541,102808,0
+PCG.US,D,19821129,000000,2.9541,2.9541,2.9154,2.9229,179105,0
+PCG.US,D,19821130,000000,2.9229,2.9386,2.9154,2.9229,210008,0
+PCG.US,D,19821201,000000,2.9386,2.9772,2.9386,2.9772,435537,0
+PCG.US,D,19821202,000000,2.9772,3.0081,2.9772,2.9926,126988,0
+PCG.US,D,19821203,000000,2.9926,3.0236,2.9926,3.0236,140439,0
+PCG.US,D,19821206,000000,3.0236,3.0315,2.9926,3.0315,211302,0
+PCG.US,D,19821207,000000,3.0315,3.0467,3.0081,3.0467,448213,0
+PCG.US,D,19821208,000000,3.0467,3.0622,3.0236,3.0236,462176,0
+PCG.US,D,19821209,000000,3.0236,3.0236,2.9772,2.9926,317472,0
+PCG.US,D,19821210,000000,2.9926,3.0315,2.9926,3.0315,276868,0
+PCG.US,D,19821213,000000,3.0315,3.0467,3.0315,3.0315,139790,0
+PCG.US,D,19821214,000000,3.0622,3.1008,3.0622,3.0622,439804,0
+PCG.US,D,19821215,000000,3.0622,3.0931,3.0622,3.0622,301050,0
+PCG.US,D,19821216,000000,3.0622,3.0622,3.0467,3.0467,96861,0
+PCG.US,D,19821217,000000,3.0467,3.0622,3.0315,3.0467,308162,0
+PCG.US,D,19821220,000000,3.0467,3.0622,3.0315,3.0622,121043,0
+PCG.US,D,19821221,000000,3.0622,3.0931,3.0622,3.0622,117937,0
+PCG.US,D,19821222,000000,3.0622,3.1008,3.0622,3.0931,144835,0
+PCG.US,D,19821223,000000,3.0931,3.0931,3.0779,3.0779,102291,0
+PCG.US,D,19821227,000000,3.0779,3.1008,3.0779,3.0931,179489,0
+PCG.US,D,19821228,000000,3.0931,3.1162,3.0931,3.1008,207292,0
+PCG.US,D,19821229,000000,3.1008,3.1473,3.1008,3.1162,77720,0
+PCG.US,D,19821230,000000,3.1162,3.1473,3.1162,3.1162,67631,0
+PCG.US,D,19821231,000000,3.1162,3.1319,3.1162,3.1162,51986,0
+PCG.US,D,19830103,000000,3.1162,3.1473,3.1008,3.1319,88195,0
+PCG.US,D,19830104,000000,3.1319,3.1473,3.1162,3.1473,107203,0
+PCG.US,D,19830105,000000,3.1627,3.1861,3.1627,3.1705,465800,0
+PCG.US,D,19830106,000000,3.1705,3.2249,3.1705,3.2168,224623,0
+PCG.US,D,19830107,000000,3.2168,3.2402,3.2168,3.2168,147811,0
+PCG.US,D,19830110,000000,3.2249,3.2556,3.2249,3.2556,128284,0
+PCG.US,D,19830111,000000,3.2556,3.3095,3.2556,3.2941,243634,0
+PCG.US,D,19830112,000000,3.2941,3.3095,3.2863,3.2941,148196,0
+PCG.US,D,19830113,000000,3.2941,3.3095,3.2941,3.3095,154662,0
+PCG.US,D,19830114,000000,3.3095,3.3095,3.2941,3.3095,146126,0
+PCG.US,D,19830117,000000,3.3095,3.3251,3.2402,3.3095,164491,0
+PCG.US,D,19830118,000000,3.3095,3.3095,3.2941,3.3095,124273,0
+PCG.US,D,19830119,000000,3.3095,3.3251,3.2941,3.3251,249580,0
+PCG.US,D,19830120,000000,3.3251,3.3559,3.2941,3.3559,253979,0
+PCG.US,D,19830121,000000,3.3559,3.3559,3.3251,3.3559,276352,0
+PCG.US,D,19830124,000000,3.3405,3.3405,3.0931,3.3405,229928,0
+PCG.US,D,19830125,000000,3.3405,3.3639,3.3251,3.3251,299754,0
+PCG.US,D,19830126,000000,3.3251,3.3405,3.3095,3.3251,120391,0
+PCG.US,D,19830127,000000,3.3251,3.3251,3.3095,3.3251,129187,0
+PCG.US,D,19830128,000000,3.3095,3.3095,3.2863,3.2941,189838,0
+PCG.US,D,19830131,000000,3.2941,3.3559,3.2941,3.3405,149880,0
+PCG.US,D,19830201,000000,3.3405,3.3559,3.3251,3.3405,100479,0
+PCG.US,D,19830202,000000,3.3405,3.3559,3.3251,3.3559,187768,0
+PCG.US,D,19830203,000000,3.3559,3.3639,3.3405,3.3639,189061,0
+PCG.US,D,19830204,000000,3.3639,3.3945,3.3405,3.3559,217640,0
+PCG.US,D,19830207,000000,3.3639,3.3945,3.3639,3.3794,155438,0
+PCG.US,D,19830208,000000,3.3794,3.3945,3.3639,3.3794,72285,0
+PCG.US,D,19830209,000000,3.3639,3.3639,3.2863,3.2941,259408,0
+PCG.US,D,19830210,000000,3.2941,3.3095,3.2556,3.2941,811463,0
+PCG.US,D,19830211,000000,3.3095,3.3251,3.3095,3.3251,406958,0
+PCG.US,D,19830214,000000,3.3251,3.3559,3.2941,3.3559,105652,0
+PCG.US,D,19830215,000000,3.3559,3.3559,3.3251,3.3251,122334,0
+PCG.US,D,19830216,000000,3.3251,3.3559,3.2863,3.3095,192035,0
+PCG.US,D,19830217,000000,3.3095,3.3095,3.2941,3.2941,79400,0
+PCG.US,D,19830218,000000,3.2941,3.3095,3.2863,3.3095,170700,0
+PCG.US,D,19830222,000000,3.3251,3.3559,3.3251,3.3559,137979,0
+PCG.US,D,19830223,000000,3.3559,3.3639,3.3405,3.3639,449118,0
+PCG.US,D,19830224,000000,3.3639,3.3639,3.2863,3.3639,317216,0
+PCG.US,D,19830225,000000,3.3639,3.3794,3.3559,3.3794,134231,0
+PCG.US,D,19830228,000000,3.3794,3.4257,3.3639,3.4102,412002,0
+PCG.US,D,19830301,000000,3.4257,3.5341,3.4257,3.5341,473818,0
+PCG.US,D,19830302,000000,3.5341,3.5572,3.5184,3.5184,238978,0
+PCG.US,D,19830303,000000,3.5184,3.5495,3.5184,3.5495,293807,0
+PCG.US,D,19830304,000000,3.5341,3.5341,3.4952,3.5033,466317,0
+PCG.US,D,19830307,000000,3.5033,3.5033,3.4645,3.4952,254494,0
+PCG.US,D,19830308,000000,3.48,3.48,3.4488,3.48,305317,0
+PCG.US,D,19830309,000000,3.48,3.48,3.4178,3.4334,231996,0
+PCG.US,D,19830310,000000,3.4334,3.4645,3.3945,3.4178,305575,0
+PCG.US,D,19830311,000000,3.4178,3.4334,3.3945,3.4178,211821,0
+PCG.US,D,19830314,000000,3.4178,3.4488,3.4102,3.4488,158542,0
+PCG.US,D,19830315,000000,3.4488,3.5184,3.4334,3.5184,116518,0
+PCG.US,D,19830316,000000,3.5184,3.5184,3.4952,3.5033,188803,0
+PCG.US,D,19830317,000000,3.5033,3.5033,3.4952,3.5033,63753,0
+PCG.US,D,19830318,000000,3.5033,3.5033,3.48,3.4952,114576,0
+PCG.US,D,19830321,000000,3.4952,3.4952,3.4645,3.4645,148196,0
+PCG.US,D,19830322,000000,3.4645,3.4952,3.4645,3.48,133454,0
+PCG.US,D,19830323,000000,3.48,3.4952,3.4645,3.48,360407,0
+PCG.US,D,19830324,000000,3.48,3.4952,3.4488,3.4645,179489,0
+PCG.US,D,19830325,000000,3.4645,3.48,3.4645,3.48,142895,0
+PCG.US,D,19830328,000000,3.48,3.48,3.4645,3.48,101254,0
+PCG.US,D,19830329,000000,3.48,3.4952,3.4645,3.48,298205,0
+PCG.US,D,19830330,000000,3.48,3.48,3.4488,3.48,122591,0
+PCG.US,D,19830331,000000,3.48,3.48,3.4488,3.48,90261,0
+PCG.US,D,19830404,000000,3.48,3.48,3.4488,3.4645,109919,0
+PCG.US,D,19830405,000000,3.4645,3.48,3.4645,3.48,195659,0
+PCG.US,D,19830406,000000,3.48,3.48,3.4488,3.4488,218286,0
+PCG.US,D,19830407,000000,3.4488,3.4645,3.4488,3.4645,92461,0
+PCG.US,D,19830408,000000,3.4645,3.4645,3.4488,3.4645,152980,0
+PCG.US,D,19830411,000000,3.4645,3.5184,3.4645,3.5033,127895,0
+PCG.US,D,19830412,000000,3.5033,3.5495,3.5033,3.5495,157766,0
+PCG.US,D,19830413,000000,3.5495,3.5804,3.5341,3.5804,128411,0
+PCG.US,D,19830414,000000,3.5804,3.6191,3.5804,3.5804,176390,0
+PCG.US,D,19830415,000000,3.5804,3.6036,3.5804,3.6036,82377,0
+PCG.US,D,19830418,000000,3.6036,3.6191,3.6036,3.6036,176129,0
+PCG.US,D,19830419,000000,3.6036,3.6347,3.6036,3.6191,122591,0
+PCG.US,D,19830420,000000,3.6191,3.6499,3.6191,3.6347,92590,0
+PCG.US,D,19830421,000000,3.6347,3.6499,3.6347,3.6499,122334,0
+PCG.US,D,19830422,000000,3.6499,3.6655,3.6191,3.6347,131386,0
+PCG.US,D,19830425,000000,3.6347,3.6499,3.5184,3.5184,225011,0
+PCG.US,D,19830426,000000,3.5341,3.5804,3.5341,3.565,290187,0
+PCG.US,D,19830427,000000,3.565,3.6191,3.565,3.588,164620,0
+PCG.US,D,19830428,000000,3.588,3.6347,3.565,3.6191,108886,0
+PCG.US,D,19830429,000000,3.6191,3.6655,3.6036,3.6499,148973,0
+PCG.US,D,19830502,000000,3.6499,3.6499,3.565,3.588,246734,0
+PCG.US,D,19830503,000000,3.588,3.6036,3.5804,3.6036,127120,0
+PCG.US,D,19830504,000000,3.6036,3.6499,3.6036,3.6499,89615,0
+PCG.US,D,19830505,000000,3.6499,3.6655,3.6347,3.6655,146126,0
+PCG.US,D,19830506,000000,3.6655,3.6885,3.4952,3.6731,155055,0
+PCG.US,D,19830509,000000,3.6731,3.7042,3.6655,3.6885,212858,0
+PCG.US,D,19830510,000000,3.6885,3.7198,3.6655,3.7042,328854,0
+PCG.US,D,19830511,000000,3.7042,3.7198,3.6731,3.6731,105780,0
+PCG.US,D,19830512,000000,3.6731,3.7042,3.6731,3.6885,380451,0
+PCG.US,D,19830513,000000,3.6885,3.7198,3.6885,3.7042,133326,0
+PCG.US,D,19830516,000000,3.7042,3.7042,3.6655,3.6885,84700,0
+PCG.US,D,19830517,000000,3.6885,3.7042,3.6655,3.6885,68794,0
+PCG.US,D,19830518,000000,3.6885,3.7198,3.6885,3.7042,178585,0
+PCG.US,D,19830519,000000,3.7042,3.7198,3.7042,3.7042,145352,0
+PCG.US,D,19830520,000000,3.7042,3.735,3.6885,3.7198,140178,0
+PCG.US,D,19830523,000000,3.7198,3.7198,3.6655,3.6885,220872,0
+PCG.US,D,19830524,000000,3.6885,3.7042,3.6731,3.7042,397003,0
+PCG.US,D,19830525,000000,3.7042,3.7042,3.6731,3.6885,227729,0
+PCG.US,D,19830526,000000,3.6885,3.6885,3.6655,3.6885,864483,0
+PCG.US,D,19830527,000000,3.6885,3.6885,3.6655,3.6885,279840,0
+PCG.US,D,19830531,000000,3.6885,3.6885,3.6655,3.6885,305704,0
+PCG.US,D,19830601,000000,3.6655,3.6655,3.6499,3.6499,376569,0
+PCG.US,D,19830602,000000,3.6499,3.6731,3.6347,3.6347,539895,0
+PCG.US,D,19830603,000000,3.6347,3.6499,3.6191,3.6191,386527,0
+PCG.US,D,19830606,000000,3.6191,3.6499,3.6036,3.6191,761030,0
+PCG.US,D,19830607,000000,3.6191,3.6347,3.565,3.5804,377863,0
+PCG.US,D,19830608,000000,3.5804,3.588,3.565,3.5804,567442,0
+PCG.US,D,19830609,000000,3.5804,3.5804,3.5416,3.565,232641,0
+PCG.US,D,19830610,000000,3.565,3.5957,3.5572,3.5804,179105,0
+PCG.US,D,19830613,000000,3.5804,3.5957,3.565,3.5957,203545,0
+PCG.US,D,19830614,000000,3.5957,3.6265,3.5957,3.6265,127120,0
+PCG.US,D,19830615,000000,3.6265,3.6425,3.6111,3.6425,137466,0
+PCG.US,D,19830616,000000,3.6425,3.6579,3.5804,3.6111,263420,0
+PCG.US,D,19830617,000000,3.6111,3.6111,3.565,3.5804,138239,0
+PCG.US,D,19830620,000000,3.5804,3.5804,3.526,3.5572,147811,0
+PCG.US,D,19830621,000000,3.5572,3.565,3.5108,3.5108,154144,0
+PCG.US,D,19830622,000000,3.5108,3.5416,3.4952,3.526,142246,0
+PCG.US,D,19830623,000000,3.526,3.5416,3.48,3.4952,156863,0
+PCG.US,D,19830624,000000,3.4952,3.5108,3.4488,3.4645,117678,0
+PCG.US,D,19830627,000000,3.4645,3.48,3.4257,3.4334,103844,0
+PCG.US,D,19830628,000000,3.4334,3.4488,3.4257,3.4334,238847,0
+PCG.US,D,19830629,000000,3.4334,3.4645,3.4257,3.4645,101773,0
+PCG.US,D,19830630,000000,3.4488,3.4488,3.3945,3.4334,260962,0
+PCG.US,D,19830701,000000,3.4257,3.4257,3.3794,3.4257,463860,0
+PCG.US,D,19830705,000000,3.4102,3.4102,3.3794,3.4102,115223,0
+PCG.US,D,19830706,000000,3.4102,3.4257,3.3945,3.4102,123373,0
+PCG.US,D,19830707,000000,3.4102,3.4257,3.3945,3.3945,212340,0
+PCG.US,D,19830708,000000,3.3945,3.4102,3.3794,3.4102,222552,0
+PCG.US,D,19830711,000000,3.4102,3.4488,3.3945,3.4488,266911,0
+PCG.US,D,19830712,000000,3.4488,3.4645,3.4257,3.4334,130090,0
+PCG.US,D,19830713,000000,3.4334,3.4645,3.4257,3.4645,149751,0
+PCG.US,D,19830714,000000,3.4645,3.4952,3.4488,3.4645,345664,0
+PCG.US,D,19830715,000000,3.4645,3.4645,3.4334,3.4645,149361,0
+PCG.US,D,19830718,000000,3.526,3.526,3.4334,3.4334,242729,0
+PCG.US,D,19830719,000000,3.4334,3.4952,3.4334,3.4645,361051,0
+PCG.US,D,19830720,000000,3.4952,3.5804,3.4952,3.5804,468129,0
+PCG.US,D,19830721,000000,3.5804,3.6111,3.4952,3.5804,517008,0
+PCG.US,D,19830722,000000,3.5572,3.5572,3.4952,3.5572,644642,0
+PCG.US,D,19830725,000000,3.5572,3.5572,3.4952,3.5572,554253,0
+PCG.US,D,19830726,000000,3.5572,3.5804,3.526,3.5804,221391,0
+PCG.US,D,19830727,000000,3.5804,3.5804,3.526,3.526,253721,0
+PCG.US,D,19830728,000000,3.526,3.5804,3.526,3.526,215571,0
+PCG.US,D,19830729,000000,3.526,3.5572,3.4334,3.4645,319154,0
+PCG.US,D,19830801,000000,3.4645,3.4952,3.4334,3.4645,817151,0
+PCG.US,D,19830802,000000,3.4645,3.526,3.4645,3.4952,204449,0
+PCG.US,D,19830803,000000,3.4952,3.5572,3.4952,3.526,154662,0
+PCG.US,D,19830804,000000,3.526,3.5572,3.4334,3.526,1132166,0
+PCG.US,D,19830805,000000,3.526,3.5572,3.4645,3.4645,243248,0
+PCG.US,D,19830808,000000,3.4645,3.526,3.4645,3.4645,174059,0
+PCG.US,D,19830809,000000,3.4645,3.5572,3.4334,3.526,196304,0
+PCG.US,D,19830810,000000,3.526,3.526,3.4645,3.526,140309,0
+PCG.US,D,19830811,000000,3.526,3.5572,3.4952,3.4952,292385,0
+PCG.US,D,19830812,000000,3.4952,3.5572,3.4952,3.5572,380321,0
+PCG.US,D,19830815,000000,3.5572,3.5804,3.4952,3.526,407862,0
+PCG.US,D,19830816,000000,3.526,3.5572,3.4952,3.5572,604685,0
+PCG.US,D,19830817,000000,3.5572,3.6111,3.5572,3.6111,441359,0
+PCG.US,D,19830818,000000,3.6111,3.6425,3.5804,3.6111,850905,0
+PCG.US,D,19830819,000000,3.6111,3.6731,3.5804,3.6425,286825,0
+PCG.US,D,19830822,000000,3.6425,3.6965,3.6111,3.6425,307255,0
+PCG.US,D,19830823,000000,3.6425,3.6731,3.6111,3.6731,143799,0
+PCG.US,D,19830824,000000,3.6731,3.6731,3.6111,3.6111,521665,0
+PCG.US,D,19830825,000000,3.6111,3.6425,3.5572,3.5804,341914,0
+PCG.US,D,19830826,000000,3.5804,3.6111,3.5572,3.6111,349931,0
+PCG.US,D,19830829,000000,3.6111,3.6111,3.5572,3.5804,367391,0
+PCG.US,D,19830830,000000,3.5804,3.6111,3.5572,3.5572,233546,0
+PCG.US,D,19830831,000000,3.5572,3.6111,3.5572,3.6111,125179,0
+PCG.US,D,19830901,000000,3.6111,3.6111,3.5804,3.5804,101773,0
+PCG.US,D,19830902,000000,3.5804,3.6425,3.5572,3.5572,382261,0
+PCG.US,D,19830906,000000,3.5804,3.8433,3.5804,3.6425,796982,0
+PCG.US,D,19830907,000000,3.6425,3.6425,3.6111,3.6111,489851,0
+PCG.US,D,19830908,000000,3.6111,3.6425,3.6111,3.6111,372044,0
+PCG.US,D,19830909,000000,3.6499,3.6499,3.6191,3.6191,476534,0
+PCG.US,D,19830912,000000,3.6191,3.6809,3.588,3.6191,314758,0
+PCG.US,D,19830913,000000,3.6191,3.6499,3.588,3.6191,298594,0
+PCG.US,D,19830914,000000,3.6191,3.6499,3.588,3.6191,375018,0
+PCG.US,D,19830915,000000,3.6191,3.6191,3.588,3.588,197854,0
+PCG.US,D,19830916,000000,3.588,3.6499,3.588,3.6499,159449,0
+PCG.US,D,19830919,000000,3.6499,3.6499,3.588,3.6191,144316,0
+PCG.US,D,19830920,000000,3.6191,3.6809,3.6191,3.6191,302989,0
+PCG.US,D,19830921,000000,3.6191,3.6499,3.588,3.6191,480929,0
+PCG.US,D,19830922,000000,3.6191,3.6499,3.588,3.6191,135139,0
+PCG.US,D,19830923,000000,3.6191,3.6499,3.588,3.6499,181820,0
+PCG.US,D,19830926,000000,3.6499,3.7042,3.6191,3.6809,603779,0
+PCG.US,D,19830927,000000,3.6809,3.7042,3.6499,3.7042,670895,0
+PCG.US,D,19830928,000000,3.7042,3.7042,3.6809,3.6809,190095,0
+PCG.US,D,19830929,000000,3.6809,3.735,3.6809,3.6809,218286,0
+PCG.US,D,19830930,000000,3.6809,3.7042,3.6499,3.6809,227469,0
+PCG.US,D,19831003,000000,3.6809,3.735,3.6809,3.7042,232641,0
+PCG.US,D,19831004,000000,3.7042,3.8899,3.7042,3.828,469292,0
+PCG.US,D,19831005,000000,3.828,3.9206,3.7966,3.8899,1103328,0
+PCG.US,D,19831006,000000,3.8899,3.9206,3.8589,3.8899,275315,0
+PCG.US,D,19831007,000000,3.8899,3.9206,3.7966,3.7966,350705,0
+PCG.US,D,19831010,000000,3.7966,3.828,3.735,3.7966,194104,0
+PCG.US,D,19831011,000000,3.7966,3.7966,3.6809,3.7042,352775,0
+PCG.US,D,19831012,000000,3.7042,3.7661,3.6809,3.735,201994,0
+PCG.US,D,19831013,000000,3.735,3.7661,3.7042,3.7661,109143,0
+PCG.US,D,19831014,000000,3.7661,3.7966,3.735,3.7661,131905,0
+PCG.US,D,19831017,000000,3.7661,3.7966,3.735,3.7661,321226,0
+PCG.US,D,19831018,000000,3.7661,3.828,3.7661,3.7966,130351,0
+PCG.US,D,19831019,000000,3.7966,3.7966,3.735,3.7966,129059,0
+PCG.US,D,19831020,000000,3.7966,3.7966,3.735,3.7661,175354,0
+PCG.US,D,19831021,000000,3.7661,3.828,3.7661,3.7966,215829,0
+PCG.US,D,19831024,000000,3.7966,3.828,3.7661,3.7966,559035,0
+PCG.US,D,19831025,000000,3.7966,3.828,3.7661,3.828,194492,0
+PCG.US,D,19831026,000000,3.828,3.8899,3.7966,3.8899,203802,0
+PCG.US,D,19831027,000000,3.8899,3.8899,3.828,3.828,194622,0
+PCG.US,D,19831028,000000,3.828,3.9436,3.828,3.8589,150268,0
+PCG.US,D,19831031,000000,3.8589,3.9206,3.8589,3.8899,267297,0
+PCG.US,D,19831101,000000,3.8899,3.9206,3.8589,3.8589,112247,0
+PCG.US,D,19831102,000000,3.8589,3.9206,3.8589,3.9206,147034,0
+PCG.US,D,19831103,000000,3.9206,3.9206,3.8589,3.8899,239236,0
+PCG.US,D,19831104,000000,3.8899,3.8899,3.7966,3.828,206387,0
+PCG.US,D,19831107,000000,3.828,3.828,3.7661,3.7966,172765,0
+PCG.US,D,19831108,000000,3.7966,3.9206,3.7661,3.8589,363637,0
+PCG.US,D,19831109,000000,3.8589,3.8899,3.7966,3.8899,648911,0
+PCG.US,D,19831110,000000,3.8899,3.8899,3.7966,3.828,308162,0
+PCG.US,D,19831111,000000,3.828,3.828,3.7661,3.7966,178585,0
+PCG.US,D,19831114,000000,3.7966,3.8589,3.7661,3.828,202766,0
+PCG.US,D,19831115,000000,3.828,3.8589,3.7966,3.7966,164620,0
+PCG.US,D,19831116,000000,3.828,3.9206,3.828,3.9206,335578,0
+PCG.US,D,19831117,000000,3.9206,3.9436,3.8899,3.9206,408381,0
+PCG.US,D,19831118,000000,3.9206,3.9206,3.8899,3.8899,211565,0
+PCG.US,D,19831121,000000,3.8899,3.9206,3.8589,3.9206,220613,0
+PCG.US,D,19831122,000000,3.9206,3.9749,3.8899,3.9749,458559,0
+PCG.US,D,19831123,000000,3.9749,3.9749,3.9206,3.9749,565374,0
+PCG.US,D,19831125,000000,3.9749,3.9749,3.9206,3.9206,350705,0
+PCG.US,D,19831128,000000,3.9206,3.9749,3.9206,3.9436,199019,0
+PCG.US,D,19831129,000000,3.9436,4.0055,3.9436,3.9436,227985,0
+PCG.US,D,19831130,000000,3.9436,3.9749,3.9436,3.9749,591880,0
+PCG.US,D,19831201,000000,3.9749,3.9749,3.9436,3.9436,303247,0
+PCG.US,D,19831202,000000,3.9436,3.9436,3.8589,3.9206,285273,0
+PCG.US,D,19831205,000000,3.9206,3.9206,3.8589,3.8589,928367,0
+PCG.US,D,19831206,000000,3.8589,3.9206,3.8589,3.8899,146516,0
+PCG.US,D,19831207,000000,3.8899,3.8899,3.828,3.828,869915,0
+PCG.US,D,19831208,000000,3.828,3.8589,3.7966,3.828,782884,0
+PCG.US,D,19831209,000000,3.8358,3.8358,3.7734,3.8047,348120,0
+PCG.US,D,19831212,000000,3.8047,3.8667,3.8047,3.8358,183500,0
+PCG.US,D,19831213,000000,3.8358,3.8667,3.8047,3.8358,110175,0
+PCG.US,D,19831214,000000,3.8358,3.8667,3.7734,3.7734,186735,0
+PCG.US,D,19831215,000000,3.7734,3.7734,3.7117,3.7429,211949,0
+PCG.US,D,19831216,000000,3.7429,3.7734,3.6809,3.7429,186991,0
+PCG.US,D,19831219,000000,3.7429,3.8047,3.7117,3.7429,149491,0
+PCG.US,D,19831220,000000,3.7429,3.7734,3.7117,3.7734,279453,0
+PCG.US,D,19831221,000000,3.7734,3.7734,3.7117,3.7429,180527,0
+PCG.US,D,19831222,000000,3.7429,3.7429,3.6191,3.6809,586579,0
+PCG.US,D,19831223,000000,3.6809,3.6809,3.6191,3.6809,225274,0
+PCG.US,D,19831227,000000,3.6809,3.7117,3.6499,3.6809,860733,0
+PCG.US,D,19831228,000000,3.6809,3.6809,3.588,3.588,243116,0
+PCG.US,D,19831229,000000,3.6191,3.6809,3.6191,3.6809,285403,0
+PCG.US,D,19831230,000000,3.6809,3.6809,3.6191,3.6499,217769,0
+PCG.US,D,19840103,000000,3.6499,3.6499,3.588,3.6191,190226,0
+PCG.US,D,19840104,000000,3.6191,3.6809,3.588,3.6499,186735,0
+PCG.US,D,19840105,000000,3.6499,3.7117,3.6499,3.6809,370364,0
+PCG.US,D,19840106,000000,3.6809,3.7117,3.6499,3.7117,198891,0
+PCG.US,D,19840109,000000,3.7117,3.7117,3.6499,3.6809,198891,0
+PCG.US,D,19840110,000000,3.6809,3.7117,3.6499,3.6499,138107,0
+PCG.US,D,19840111,000000,3.6499,3.7117,3.6499,3.7117,198891,0
+PCG.US,D,19840112,000000,3.7117,3.7117,3.6499,3.6809,182853,0
+PCG.US,D,19840113,000000,3.6809,3.7117,3.6499,3.6809,606365,0
+PCG.US,D,19840116,000000,3.6191,3.6191,3.4645,3.4952,664428,0
+PCG.US,D,19840117,000000,3.5572,3.6499,3.5572,3.6191,877547,0
+PCG.US,D,19840118,000000,3.6191,3.6809,3.6191,3.6499,214019,0
+PCG.US,D,19840119,000000,3.6499,3.6809,3.6191,3.6499,344107,0
+PCG.US,D,19840120,000000,3.6499,3.6499,3.526,3.5572,258765,0
+PCG.US,D,19840123,000000,3.5572,3.588,3.4952,3.5572,251260,0
+PCG.US,D,19840124,000000,3.5572,3.6499,3.526,3.6499,200441,0
+PCG.US,D,19840125,000000,3.6191,3.6191,3.5572,3.6191,174059,0
+PCG.US,D,19840126,000000,3.6191,3.6191,3.5572,3.6191,283200,0
+PCG.US,D,19840127,000000,3.6191,3.6191,3.5572,3.6191,132034,0
+PCG.US,D,19840130,000000,3.6191,3.6809,3.4952,3.6809,218802,0
+PCG.US,D,19840131,000000,3.6809,3.6809,3.6191,3.6809,669346,0
+PCG.US,D,19840201,000000,3.6809,3.6809,3.6191,3.6499,183631,0
+PCG.US,D,19840202,000000,3.6499,3.6499,3.6191,3.6499,507694,0
+PCG.US,D,19840203,000000,3.6499,3.6499,3.6191,3.6499,209365,0
+PCG.US,D,19840206,000000,3.6499,3.6499,3.6191,3.6191,169535,0
+PCG.US,D,19840207,000000,3.6191,3.6499,3.588,3.6499,147162,0
+PCG.US,D,19840208,000000,3.6499,3.6499,3.6191,3.6191,165266,0
+PCG.US,D,19840209,000000,3.6191,3.6499,3.5572,3.588,442909,0
+PCG.US,D,19840210,000000,3.5572,3.5572,3.4645,3.4645,410583,0
+PCG.US,D,19840213,000000,3.4645,3.4952,3.4027,3.4334,238588,0
+PCG.US,D,19840214,000000,3.4334,3.4334,3.3095,3.3716,481834,0
+PCG.US,D,19840215,000000,3.3716,3.4334,3.3405,3.4027,321226,0
+PCG.US,D,19840216,000000,3.4027,3.4027,3.0391,3.1319,1846643,0
+PCG.US,D,19840217,000000,3.1319,3.2787,3.0391,3.2478,1177814,0
+PCG.US,D,19840221,000000,3.2478,3.3405,3.2478,3.3405,412912,0
+PCG.US,D,19840222,000000,3.3405,3.3405,3.2787,3.3405,446530,0
+PCG.US,D,19840223,000000,3.3405,3.3405,3.1861,3.2168,813272,0
+PCG.US,D,19840224,000000,3.2168,3.2478,3.2168,3.2168,444462,0
+PCG.US,D,19840227,000000,3.2168,3.4645,3.2168,3.3095,367518,0
+PCG.US,D,19840228,000000,3.3095,3.3095,3.2478,3.2787,531360,0
+PCG.US,D,19840229,000000,3.3095,3.4334,3.3095,3.4027,491919,0
+PCG.US,D,19840301,000000,3.4027,3.4027,3.3405,3.3405,181949,0
+PCG.US,D,19840302,000000,3.3405,3.4027,3.3405,3.3716,379415,0
+PCG.US,D,19840305,000000,3.3716,3.4027,3.3405,3.4027,229277,0
+PCG.US,D,19840306,000000,3.4027,3.4027,3.3405,3.3716,136945,0
+PCG.US,D,19840307,000000,3.3716,3.4027,3.3095,3.3405,323809,0
+PCG.US,D,19840308,000000,3.3095,3.3095,3.2168,3.2787,1745906,0
+PCG.US,D,19840309,000000,3.2556,3.2556,3.1627,3.1937,339715,0
+PCG.US,D,19840312,000000,3.1937,3.3175,3.1627,3.2863,535758,0
+PCG.US,D,19840313,000000,3.2863,3.3484,3.2556,3.2863,353164,0
+PCG.US,D,19840314,000000,3.2863,3.3484,3.2863,3.3175,201863,0
+PCG.US,D,19840315,000000,3.3175,3.3484,3.2863,3.2863,201736,0
+PCG.US,D,19840316,000000,3.2863,3.3484,3.2863,3.3175,390923,0
+PCG.US,D,19840319,000000,3.3175,3.3484,3.2556,3.2863,218672,0
+PCG.US,D,19840320,000000,3.2863,3.4178,3.2863,3.3794,412002,0
+PCG.US,D,19840321,000000,3.3794,3.4488,3.3794,3.3794,354974,0
+PCG.US,D,19840322,000000,3.3794,3.48,3.3794,3.4178,407995,0
+PCG.US,D,19840323,000000,3.4178,3.4178,3.3484,3.3794,268718,0
+PCG.US,D,19840326,000000,3.3794,3.48,3.3484,3.4488,336610,0
+PCG.US,D,19840327,000000,3.3794,3.3794,3.2556,3.2556,404244,0
+PCG.US,D,19840328,000000,3.2556,3.2863,3.2249,3.2863,371139,0
+PCG.US,D,19840329,000000,3.2863,3.3175,3.2249,3.2556,205744,0
+PCG.US,D,19840330,000000,3.2556,3.2863,3.2249,3.2556,208327,0
+PCG.US,D,19840402,000000,3.2556,3.2863,3.2249,3.2556,243375,0
+PCG.US,D,19840403,000000,3.2556,3.2556,3.2249,3.2556,189838,0
+PCG.US,D,19840404,000000,3.2556,3.2556,3.1937,3.2249,255271,0
+PCG.US,D,19840405,000000,3.2249,3.2863,3.2249,3.2556,246219,0
+PCG.US,D,19840406,000000,3.2556,3.2863,3.1627,3.2556,937033,0
+PCG.US,D,19840409,000000,3.2556,3.3175,3.2249,3.2863,223719,0
+PCG.US,D,19840410,000000,3.2863,3.3175,3.2556,3.2556,197983,0
+PCG.US,D,19840411,000000,3.2556,3.2863,3.0315,3.1937,267297,0
+PCG.US,D,19840412,000000,3.1937,3.3175,3.1937,3.3175,288632,0
+PCG.US,D,19840413,000000,3.3175,3.3175,3.2556,3.3175,324068,0
+PCG.US,D,19840416,000000,3.3175,3.3794,3.3175,3.3484,217640,0
+PCG.US,D,19840417,000000,3.3484,3.4178,3.3484,3.4178,176390,0
+PCG.US,D,19840418,000000,3.4178,3.4178,3.3484,3.3794,184277,0
+PCG.US,D,19840419,000000,3.3794,3.4178,3.3484,3.4178,167596,0
+PCG.US,D,19840423,000000,3.4178,3.4178,3.3794,3.3794,184536,0
+PCG.US,D,19840424,000000,3.3794,3.4178,3.3484,3.4178,190871,0
+PCG.US,D,19840425,000000,3.4178,3.4178,3.3484,3.3794,232770,0
+PCG.US,D,19840426,000000,3.3794,3.4178,3.3484,3.4178,300273,0
+PCG.US,D,19840427,000000,3.4178,3.4178,3.3175,3.4178,364803,0
+PCG.US,D,19840430,000000,3.4178,3.4178,3.3484,3.3484,252557,0
+PCG.US,D,19840501,000000,3.3484,3.48,3.3484,3.4488,821289,0
+PCG.US,D,19840502,000000,3.4488,3.5108,3.4488,3.48,287990,0
+PCG.US,D,19840503,000000,3.48,3.5416,3.4488,3.48,338035,0
+PCG.US,D,19840504,000000,3.48,3.48,3.4178,3.4488,230572,0
+PCG.US,D,19840507,000000,3.4488,3.4488,3.3794,3.4488,137334,0
+PCG.US,D,19840508,000000,3.4488,3.5108,3.4178,3.48,271693,0
+PCG.US,D,19840509,000000,3.5108,3.6036,3.5108,3.6036,327559,0
+PCG.US,D,19840510,000000,3.6036,3.6036,3.5108,3.5416,527223,0
+PCG.US,D,19840511,000000,3.5108,3.5108,3.4488,3.5108,477826,0
+PCG.US,D,19840514,000000,3.5108,3.5108,3.4488,3.48,86255,0
+PCG.US,D,19840515,000000,3.48,3.5416,3.4488,3.5416,231863,0
+PCG.US,D,19840516,000000,3.5416,3.5416,3.4488,3.5108,324197,0
+PCG.US,D,19840517,000000,3.5108,3.5416,3.48,3.5416,238201,0
+PCG.US,D,19840518,000000,3.5416,3.5416,3.4488,3.48,330148,0
+PCG.US,D,19840521,000000,3.48,3.48,3.4178,3.48,177162,0
+PCG.US,D,19840522,000000,3.48,3.5108,3.4488,3.5108,183500,0
+PCG.US,D,19840523,000000,3.5108,3.5108,3.48,3.48,566667,0
+PCG.US,D,19840524,000000,3.48,3.48,3.4488,3.4488,414201,0
+PCG.US,D,19840525,000000,3.4488,3.48,3.4178,3.4488,495411,0
+PCG.US,D,19840529,000000,3.4488,3.4488,3.3484,3.4178,856852,0
+PCG.US,D,19840530,000000,3.4178,3.4178,3.3484,3.4178,455326,0
+PCG.US,D,19840531,000000,3.4178,3.4488,3.3484,3.4178,570547,0
+PCG.US,D,19840601,000000,3.4178,3.5108,3.4178,3.48,1015913,0
+PCG.US,D,19840604,000000,3.48,3.5416,3.48,3.5416,167336,0
+PCG.US,D,19840605,000000,3.5416,3.5416,3.4488,3.5108,876769,0
+PCG.US,D,19840606,000000,3.5108,3.5108,3.48,3.5108,503300,0
+PCG.US,D,19840607,000000,3.5108,3.5108,3.4488,3.5108,416012,0
+PCG.US,D,19840608,000000,3.5108,3.5108,3.48,3.5108,648782,0
+PCG.US,D,19840611,000000,3.4567,3.4567,3.4257,3.4567,501490,0
+PCG.US,D,19840612,000000,3.4567,3.4567,3.4257,3.4257,168113,0
+PCG.US,D,19840613,000000,3.4257,3.4877,3.3945,3.4567,184667,0
+PCG.US,D,19840614,000000,3.4567,3.4877,3.4567,3.4567,302345,0
+PCG.US,D,19840615,000000,3.4567,3.526,3.4567,3.4877,594988,0
+PCG.US,D,19840618,000000,3.4877,3.526,3.4567,3.526,391571,0
+PCG.US,D,19840619,000000,3.526,3.5572,3.4877,3.5572,221780,0
+PCG.US,D,19840620,000000,3.5572,3.6191,3.4877,3.6191,275577,0
+PCG.US,D,19840621,000000,3.588,3.588,3.4567,3.4567,273765,0
+PCG.US,D,19840622,000000,3.4567,3.526,3.4257,3.4877,157118,0
+PCG.US,D,19840625,000000,3.4877,3.5572,3.4877,3.5572,209493,0
+PCG.US,D,19840626,000000,3.5572,3.5572,3.526,3.5572,422608,0
+PCG.US,D,19840627,000000,3.5572,3.5572,3.526,3.526,313594,0
+PCG.US,D,19840628,000000,3.526,3.588,3.4877,3.5572,1179367,0
+PCG.US,D,19840629,000000,3.5572,3.588,3.526,3.588,615160,0
+PCG.US,D,19840702,000000,3.588,3.588,3.526,3.5572,310488,0
+PCG.US,D,19840703,000000,3.5572,3.588,3.5572,3.588,141086,0
+PCG.US,D,19840705,000000,3.588,3.588,3.5572,3.588,152077,0
+PCG.US,D,19840706,000000,3.588,3.588,3.526,3.5572,143799,0
+PCG.US,D,19840709,000000,3.5572,3.588,3.526,3.588,201863,0
+PCG.US,D,19840710,000000,3.588,3.588,3.5572,3.5572,171730,0
+PCG.US,D,19840711,000000,3.5572,3.588,3.526,3.588,592140,0
+PCG.US,D,19840712,000000,3.588,3.6191,3.5572,3.588,186475,0
+PCG.US,D,19840713,000000,3.588,3.6191,3.5572,3.6191,175613,0
+PCG.US,D,19840716,000000,3.6191,3.6499,3.588,3.6499,233159,0
+PCG.US,D,19840717,000000,3.6499,3.7198,3.6191,3.6499,491793,0
+PCG.US,D,19840718,000000,3.6499,3.6885,3.6191,3.6499,355105,0
+PCG.US,D,19840719,000000,3.6499,3.6499,3.588,3.6191,114058,0
+PCG.US,D,19840720,000000,3.6191,3.6499,3.5572,3.588,201606,0
+PCG.US,D,19840723,000000,3.588,3.7198,3.5572,3.6885,236908,0
+PCG.US,D,19840724,000000,3.6885,3.7198,3.6499,3.6499,352647,0
+PCG.US,D,19840725,000000,3.6499,3.6499,3.526,3.526,673221,0
+PCG.US,D,19840726,000000,3.526,3.5572,3.526,3.526,188803,0
+PCG.US,D,19840727,000000,3.526,3.7198,3.526,3.588,203545,0
+PCG.US,D,19840730,000000,3.588,3.588,3.526,3.526,146643,0
+PCG.US,D,19840731,000000,3.526,3.588,3.526,3.588,310488,0
+PCG.US,D,19840801,000000,3.588,3.6191,3.5572,3.5572,131777,0
+PCG.US,D,19840802,000000,3.588,3.7506,3.588,3.7506,519981,0
+PCG.US,D,19840803,000000,3.7506,3.8511,3.7198,3.7815,796334,0
+PCG.US,D,19840806,000000,3.7815,3.8202,3.6499,3.7198,326008,0
+PCG.US,D,19840807,000000,3.7198,3.7198,3.6499,3.6885,436055,0
+PCG.US,D,19840808,000000,3.6885,3.7815,3.6885,3.7506,262770,0
+PCG.US,D,19840809,000000,3.7506,3.9131,3.7198,3.8511,507049,0
+PCG.US,D,19840810,000000,3.8511,3.9436,3.8202,3.8202,723654,0
+PCG.US,D,19840813,000000,3.8202,3.8511,3.7815,3.8511,121558,0
+PCG.US,D,19840814,000000,3.8511,3.882,3.8202,3.882,171084,0
+PCG.US,D,19840815,000000,3.882,3.882,3.8202,3.8511,344630,0
+PCG.US,D,19840816,000000,3.8511,3.8511,3.8202,3.8202,157638,0
+PCG.US,D,19840817,000000,3.8202,3.8202,3.7815,3.7815,146903,0
+PCG.US,D,19840820,000000,3.7815,3.8202,3.7198,3.7815,455454,0
+PCG.US,D,19840821,000000,3.7815,3.9131,3.7198,3.8511,396484,0
+PCG.US,D,19840822,000000,3.8511,3.882,3.7506,3.7815,362863,0
+PCG.US,D,19840823,000000,3.7198,3.7198,3.6191,3.6499,410454,0
+PCG.US,D,19840824,000000,3.6499,3.882,3.588,3.588,400751,0
+PCG.US,D,19840827,000000,3.588,3.6499,3.4567,3.6499,528260,0
+PCG.US,D,19840828,000000,3.6499,3.6885,3.6191,3.6885,237294,0
+PCG.US,D,19840829,000000,3.6885,3.6885,3.6191,3.6499,138887,0
+PCG.US,D,19840830,000000,3.6499,3.6885,3.6191,3.6191,173027,0
+PCG.US,D,19840831,000000,3.6499,3.6885,3.6499,3.6499,152721,0
+PCG.US,D,19840904,000000,3.6499,3.7198,3.6499,3.6885,237422,0
+PCG.US,D,19840905,000000,3.6885,3.7506,3.6885,3.7198,148845,0
+PCG.US,D,19840906,000000,3.7198,3.7815,3.7198,3.7506,184277,0
+PCG.US,D,19840907,000000,3.7506,3.7815,3.6885,3.6885,1344504,0
+PCG.US,D,19840910,000000,3.6885,3.7198,3.6499,3.7198,3828291,0
+PCG.US,D,19840911,000000,3.8047,3.8047,3.7042,3.735,303768,0
+PCG.US,D,19840912,000000,3.735,3.7661,3.7042,3.735,249842,0
+PCG.US,D,19840913,000000,3.735,3.8047,3.7042,3.7661,254364,0
+PCG.US,D,19840914,000000,3.7661,3.8358,3.735,3.7661,331177,0
+PCG.US,D,19840917,000000,3.8358,3.9051,3.8358,3.9051,636497,0
+PCG.US,D,19840918,000000,3.9051,3.9361,3.8667,3.9051,349286,0
+PCG.US,D,19840919,000000,3.9051,3.9361,3.8667,3.9051,332988,0
+PCG.US,D,19840920,000000,3.9051,3.967,3.8358,3.9361,294843,0
+PCG.US,D,19840921,000000,3.9361,3.967,3.7042,3.735,539895,0
+PCG.US,D,19840924,000000,3.7661,3.9051,3.7661,3.8667,434635,0
+PCG.US,D,19840925,000000,3.8667,3.9051,3.8358,3.9051,354198,0
+PCG.US,D,19840926,000000,3.9051,3.967,3.8667,3.9051,168760,0
+PCG.US,D,19840927,000000,3.9051,3.9361,3.8667,3.9361,134490,0
+PCG.US,D,19840928,000000,3.9361,3.967,3.9051,3.967,184144,0
+PCG.US,D,19841001,000000,3.9361,3.9361,3.8667,3.9051,181432,0
+PCG.US,D,19841002,000000,3.9051,3.9361,3.8358,3.9051,222295,0
+PCG.US,D,19841003,000000,3.9051,3.9361,3.8667,3.9051,221520,0
+PCG.US,D,19841004,000000,3.9051,3.967,3.9051,3.9361,189320,0
+PCG.US,D,19841005,000000,3.9361,4.0055,3.9051,3.967,236002,0
+PCG.US,D,19841008,000000,3.967,3.967,3.9361,3.9361,111983,0
+PCG.US,D,19841009,000000,3.9361,4.0055,3.9361,3.967,885431,0
+PCG.US,D,19841010,000000,3.967,3.967,3.9051,3.9361,222425,0
+PCG.US,D,19841011,000000,3.9361,3.967,3.9051,3.9361,282039,0
+PCG.US,D,19841012,000000,3.9361,4.0055,3.9051,3.967,440844,0
+PCG.US,D,19841015,000000,3.967,4.0055,3.9361,3.967,173931,0
+PCG.US,D,19841016,000000,3.967,4.0369,3.967,4.0055,476534,0
+PCG.US,D,19841017,000000,4.0055,4.1061,3.967,4.1061,346565,0
+PCG.US,D,19841018,000000,4.1061,4.1682,4.0672,4.1682,565117,0
+PCG.US,D,19841019,000000,4.1682,4.3073,4.1682,4.2685,1228769,0
+PCG.US,D,19841022,000000,4.2685,4.2685,4.1682,4.2685,468903,0
+PCG.US,D,19841023,000000,4.2685,4.2685,4.2066,4.2066,371139,0
+PCG.US,D,19841024,000000,4.1682,4.1682,4.1061,4.1061,255919,0
+PCG.US,D,19841025,000000,4.1061,4.1376,4.0369,4.0369,228374,0
+PCG.US,D,19841026,000000,4.0369,4.0369,3.9361,4.0369,615674,0
+PCG.US,D,19841029,000000,4.0369,4.0369,3.967,4.0055,187896,0
+PCG.US,D,19841030,000000,4.0055,4.1061,3.967,4.0672,615034,0
+PCG.US,D,19841031,000000,4.0672,4.1061,4.0369,4.1061,251393,0
+PCG.US,D,19841101,000000,4.1682,4.3073,4.1682,4.2685,1405672,0
+PCG.US,D,19841102,000000,4.2685,4.3073,4.2066,4.2377,1231226,0
+PCG.US,D,19841105,000000,4.2377,4.3768,4.2377,4.3768,412002,0
+PCG.US,D,19841106,000000,4.3768,4.4079,4.3073,4.3073,481058,0
+PCG.US,D,19841107,000000,4.3073,4.3384,4.2377,4.3073,593950,0
+PCG.US,D,19841108,000000,4.3073,4.3073,4.2685,4.2685,199535,0
+PCG.US,D,19841109,000000,4.2685,4.3384,4.2685,4.3073,323032,0
+PCG.US,D,19841112,000000,4.3073,4.4079,4.2685,4.3768,1201350,0
+PCG.US,D,19841113,000000,4.3768,4.4079,4.3384,4.3768,565374,0
+PCG.US,D,19841114,000000,4.3384,4.3768,4.3384,4.3384,237684,0
+PCG.US,D,19841115,000000,4.3768,4.4388,4.3384,4.4079,341011,0
+PCG.US,D,19841116,000000,4.4079,4.4388,4.3768,4.4079,823489,0
+PCG.US,D,19841119,000000,4.3768,4.4079,4.3768,4.4079,203158,0
+PCG.US,D,19841120,000000,4.3768,4.4079,4.3768,4.3768,251130,0
+PCG.US,D,19841121,000000,4.3768,4.4079,4.3384,4.4079,556064,0
+PCG.US,D,19841123,000000,4.4079,4.5085,4.4079,4.4773,708011,0
+PCG.US,D,19841126,000000,4.4773,4.4773,4.4388,4.4773,492958,0
+PCG.US,D,19841127,000000,4.4773,4.4773,4.4079,4.4773,502005,0
+PCG.US,D,19841128,000000,4.4388,4.4773,4.4388,4.4388,149880,0
+PCG.US,D,19841129,000000,4.4388,4.4773,4.4388,4.4388,143154,0
+PCG.US,D,19841130,000000,4.4388,4.5085,4.4079,4.5085,428814,0
+PCG.US,D,19841203,000000,4.4773,4.5085,4.4079,4.4079,314368,0
+PCG.US,D,19841204,000000,4.4079,4.4773,4.4079,4.4079,326266,0
+PCG.US,D,19841205,000000,4.4079,4.4773,4.4079,4.4388,675423,0
+PCG.US,D,19841206,000000,4.4079,4.4773,4.4079,4.4388,299886,0
+PCG.US,D,19841207,000000,4.4388,4.4388,4.3768,4.4388,1286440,0
+PCG.US,D,19841210,000000,4.4079,4.4388,4.3768,4.4388,507956,0
+PCG.US,D,19841211,000000,4.3073,4.3384,4.2377,4.3073,251652,0
+PCG.US,D,19841212,000000,4.2685,4.3073,4.2685,4.2685,207421,0
+PCG.US,D,19841213,000000,4.2685,4.3384,4.2685,4.3073,371139,0
+PCG.US,D,19841214,000000,4.2685,4.3384,4.2685,4.2685,259022,0
+PCG.US,D,19841217,000000,4.3384,4.3768,4.3384,4.3768,619688,0
+PCG.US,D,19841218,000000,4.4388,4.5085,4.4079,4.5085,809520,0
+PCG.US,D,19841219,000000,4.5085,4.6397,4.4773,4.5778,893707,0
+PCG.US,D,19841220,000000,4.5392,4.5778,4.2685,4.5085,346310,0
+PCG.US,D,19841221,000000,4.5085,4.5392,4.4388,4.5085,758573,0
+PCG.US,D,19841224,000000,4.4388,4.4773,4.4388,4.4773,140049,0
+PCG.US,D,19841226,000000,4.4388,4.4773,4.4079,4.4388,111083,0
+PCG.US,D,19841227,000000,4.4079,4.4388,4.4079,4.4388,119620,0
+PCG.US,D,19841228,000000,4.4388,4.4388,4.3768,4.4079,252814,0
+PCG.US,D,19841231,000000,4.4388,4.4773,4.4079,4.4079,291221,0
+PCG.US,D,19850102,000000,4.4079,4.4388,4.3768,4.4079,180527,0
+PCG.US,D,19850103,000000,4.4079,4.4079,4.3768,4.4079,231092,0
+PCG.US,D,19850104,000000,4.3384,4.3768,4.3073,4.3384,199150,0
+PCG.US,D,19850107,000000,4.3768,4.4773,4.3768,4.4773,197854,0
+PCG.US,D,19850108,000000,4.4773,4.4773,4.4388,4.4388,329237,0
+PCG.US,D,19850109,000000,4.4388,4.5392,4.4388,4.5085,412524,0
+PCG.US,D,19850110,000000,4.4773,4.5392,4.4773,4.5085,327170,0
+PCG.US,D,19850111,000000,4.5085,4.5085,4.4079,4.4773,804995,0
+PCG.US,D,19850114,000000,4.4388,4.5392,4.4079,4.5085,487266,0
+PCG.US,D,19850115,000000,4.4773,4.5392,4.4773,4.5392,677489,0
+PCG.US,D,19850116,000000,4.5085,4.5392,4.4773,4.5085,415622,0
+PCG.US,D,19850117,000000,4.5085,4.5392,4.4388,4.5085,281520,0
+PCG.US,D,19850118,000000,4.4773,4.5085,4.4079,4.4388,215052,0
+PCG.US,D,19850121,000000,4.4079,4.4388,4.3768,4.4079,361051,0
+PCG.US,D,19850122,000000,4.4388,4.4388,4.3073,4.4079,496317,0
+PCG.US,D,19850123,000000,4.3768,4.4079,4.3384,4.3768,316309,0
+PCG.US,D,19850124,000000,4.3768,4.4388,4.3384,4.3768,504466,0
+PCG.US,D,19850125,000000,4.3768,4.5085,4.3384,4.4773,1168119,0
+PCG.US,D,19850128,000000,4.4773,4.5392,4.4079,4.4388,409674,0
+PCG.US,D,19850129,000000,4.4079,4.5085,4.4079,4.5085,239753,0
+PCG.US,D,19850130,000000,4.5085,4.5392,4.4773,4.4773,256046,0
+PCG.US,D,19850131,000000,4.4773,4.5085,4.4079,4.5085,593564,0
+PCG.US,D,19850201,000000,4.4388,4.5085,4.4079,4.4773,1738015,0
+PCG.US,D,19850204,000000,4.4773,4.5778,4.4388,4.5392,221391,0
+PCG.US,D,19850205,000000,4.5778,4.6088,4.4773,4.4773,469550,0
+PCG.US,D,19850206,000000,4.5392,4.5778,4.5085,4.5392,287863,0
+PCG.US,D,19850207,000000,4.5778,4.6397,4.5392,4.5778,611151,0
+PCG.US,D,19850208,000000,4.5778,4.8101,4.5085,4.5778,381745,0
+PCG.US,D,19850211,000000,4.5085,4.5778,4.5085,4.5085,464244,0
+PCG.US,D,19850212,000000,4.4773,4.5085,4.4773,4.5085,155829,0
+PCG.US,D,19850213,000000,4.4773,4.6088,4.4773,4.5778,252943,0
+PCG.US,D,19850214,000000,4.5778,4.6088,4.5778,4.6088,173672,0
+PCG.US,D,19850215,000000,4.5778,4.6397,4.5778,4.6088,287086,0
+PCG.US,D,19850219,000000,4.6397,4.6397,4.5778,4.6088,303247,0
+PCG.US,D,19850220,000000,4.5778,4.6784,4.5778,4.6397,614381,0
+PCG.US,D,19850221,000000,4.6088,4.6784,4.5778,4.5778,502005,0
+PCG.US,D,19850222,000000,4.5778,4.6088,4.4079,4.5392,202384,0
+PCG.US,D,19850225,000000,4.5392,4.5778,4.5085,4.5392,296909,0
+PCG.US,D,19850226,000000,4.5778,4.6397,4.5392,4.6088,300273,0
+PCG.US,D,19850227,000000,4.5778,4.6784,4.5778,4.6397,527999,0
+PCG.US,D,19850228,000000,4.6397,4.6784,4.6088,4.6784,176519,0
+PCG.US,D,19850301,000000,4.6397,4.7094,4.6397,4.6397,535628,0
+PCG.US,D,19850304,000000,4.6397,4.7094,4.6397,4.6397,242985,0
+PCG.US,D,19850305,000000,4.6397,4.7094,4.6397,4.6784,775255,0
+PCG.US,D,19850306,000000,4.6784,4.7094,4.6397,4.6784,331177,0
+PCG.US,D,19850307,000000,4.6784,4.7094,4.6784,4.6784,167336,0
+PCG.US,D,19850308,000000,4.6784,4.7094,4.6088,4.6397,1594474,0
+PCG.US,D,19850311,000000,4.5085,4.5392,4.4388,4.5085,693137,0
+PCG.US,D,19850312,000000,4.4773,4.5392,4.4773,4.5392,1225019,0
+PCG.US,D,19850313,000000,4.5392,4.5778,4.5392,4.5392,583218,0
+PCG.US,D,19850314,000000,4.5392,4.5778,4.5085,4.5392,2585042,0
+PCG.US,D,19850315,000000,4.5392,4.5778,4.4773,4.4773,2151833,0
+PCG.US,D,19850318,000000,4.4773,4.5392,4.4773,4.5085,258765,0
+PCG.US,D,19850319,000000,4.5085,4.5778,4.4773,4.5392,204321,0
+PCG.US,D,19850320,000000,4.5778,4.6088,4.5392,4.5392,128411,0
+PCG.US,D,19850321,000000,4.5392,4.6397,4.5392,4.6088,462437,0
+PCG.US,D,19850322,000000,4.6088,4.6397,4.5778,4.6088,479246,0
+PCG.US,D,19850325,000000,4.5778,4.6088,4.5392,4.6088,145221,0
+PCG.US,D,19850326,000000,4.5392,4.6784,4.5392,4.6397,193200,0
+PCG.US,D,19850327,000000,4.6397,4.7094,4.6397,4.7094,183240,0
+PCG.US,D,19850328,000000,4.6397,4.6784,4.6088,4.6397,118195,0
+PCG.US,D,19850329,000000,4.6088,4.7401,4.6088,4.7401,540934,0
+PCG.US,D,19850401,000000,4.7094,4.7791,4.6784,4.7401,371915,0
+PCG.US,D,19850402,000000,4.7401,4.7791,4.7401,4.7401,216995,0
+PCG.US,D,19850403,000000,4.7401,4.7791,4.7401,4.7401,150911,0
+PCG.US,D,19850404,000000,4.7401,4.7791,4.7401,4.7401,210656,0
+PCG.US,D,19850408,000000,4.7401,4.7791,4.7094,4.7094,548042,0
+PCG.US,D,19850409,000000,4.7094,4.7401,4.6784,4.7094,364285,0
+PCG.US,D,19850410,000000,4.7401,4.7401,4.6784,4.7094,428428,0
+PCG.US,D,19850411,000000,4.7791,4.8101,4.7401,4.7791,466832,0
+PCG.US,D,19850412,000000,4.7791,4.841,4.7401,4.8101,436182,0
+PCG.US,D,19850415,000000,4.841,4.9104,4.8101,4.841,225274,0
+PCG.US,D,19850416,000000,4.8795,4.9104,4.8101,4.841,254106,0
+PCG.US,D,19850417,000000,4.8795,4.8795,4.841,4.8795,246607,0
+PCG.US,D,19850418,000000,4.8795,4.9104,4.841,4.841,185310,0
+PCG.US,D,19850419,000000,4.8795,4.9104,4.841,4.9104,248027,0
+PCG.US,D,19850422,000000,4.9104,4.9104,4.841,4.841,177939,0
+PCG.US,D,19850423,000000,4.8795,4.9104,4.841,4.9104,182853,0
+PCG.US,D,19850424,000000,4.9104,4.9413,4.8795,4.9104,135783,0
+PCG.US,D,19850425,000000,4.9413,4.98,4.9104,4.98,309455,0
+PCG.US,D,19850426,000000,4.9413,4.98,4.8795,4.9413,206129,0
+PCG.US,D,19850429,000000,4.9104,4.98,4.9104,4.9104,313851,0
+PCG.US,D,19850430,000000,4.9104,4.98,4.8795,4.9413,243891,0
+PCG.US,D,19850501,000000,4.9104,4.98,4.9104,4.9104,217769,0
+PCG.US,D,19850502,000000,4.9104,4.9104,4.8101,4.8795,794522,0
+PCG.US,D,19850503,000000,4.8795,4.9104,4.841,4.9104,338423,0
+PCG.US,D,19850506,000000,4.8795,4.9104,4.841,4.8795,488427,0
+PCG.US,D,19850507,000000,4.8795,4.9104,4.8795,4.8795,516620,0
+PCG.US,D,19850508,000000,4.8795,4.9104,4.841,4.8795,269628,0
+PCG.US,D,19850509,000000,4.8795,4.9413,4.8795,4.9104,257081,0
+PCG.US,D,19850510,000000,4.9104,5.0113,4.9104,4.98,462046,0
+PCG.US,D,19850513,000000,4.98,5.0496,4.98,5.0113,322388,0
+PCG.US,D,19850514,000000,5.0496,5.0806,5.0113,5.0496,165525,0
+PCG.US,D,19850515,000000,5.0113,5.0806,5.0113,5.0496,135269,0
+PCG.US,D,19850516,000000,5.0806,5.2506,5.0806,5.2506,298980,0
+PCG.US,D,19850517,000000,5.2506,5.2506,5.2119,5.2506,372689,0
+PCG.US,D,19850520,000000,5.2506,5.3514,5.2506,5.3123,447696,0
+PCG.US,D,19850521,000000,5.3123,5.3123,5.2506,5.3123,312172,0
+PCG.US,D,19850522,000000,5.2506,5.2506,5.1812,5.2506,421702,0
+PCG.US,D,19850523,000000,5.2119,5.2818,5.1812,5.2506,304800,0
+PCG.US,D,19850524,000000,5.2119,5.2818,5.1812,5.2506,197983,0
+PCG.US,D,19850528,000000,5.2506,5.3123,5.2119,5.2506,538604,0
+PCG.US,D,19850529,000000,5.2506,5.3123,5.2506,5.2506,249970,0
+PCG.US,D,19850530,000000,5.2818,5.2818,4.98,5.2818,229795,0
+PCG.US,D,19850531,000000,5.2506,5.3123,5.2119,5.2818,504335,0
+PCG.US,D,19850603,000000,5.3514,5.3822,5.3123,5.3822,431529,0
+PCG.US,D,19850604,000000,5.3822,5.4133,5.3514,5.4133,315012,0
+PCG.US,D,19850605,000000,5.3822,5.4517,5.3822,5.3822,2147948,0
+PCG.US,D,19850606,000000,5.3822,5.4133,5.3514,5.3822,1710863,0
+PCG.US,D,19850607,000000,5.3514,5.3822,5.3514,5.3822,2971695,0
+PCG.US,D,19850610,000000,5.3822,5.3822,5.3123,5.3514,1876386,0
+PCG.US,D,19850611,000000,5.2662,5.3356,5.2662,5.2662,237037,0
+PCG.US,D,19850612,000000,5.2662,5.3046,5.1967,5.1967,498516,0
+PCG.US,D,19850613,000000,5.1967,5.444,5.0962,5.1347,401791,0
+PCG.US,D,19850614,000000,5.1655,5.2662,5.1655,5.2662,1247903,0
+PCG.US,D,19850617,000000,5.2662,5.3356,5.2662,5.3356,516488,0
+PCG.US,D,19850618,000000,5.3046,5.4054,5.3046,5.4054,508990,0
+PCG.US,D,19850619,000000,5.4054,5.4054,5.3046,5.3046,341652,0
+PCG.US,D,19850620,000000,5.3046,5.3743,5.2662,5.3046,451831,0
+PCG.US,D,19850621,000000,5.3046,5.4054,5.2662,5.4054,421313,0
+PCG.US,D,19850624,000000,5.3356,5.3743,5.2662,5.3356,358209,0
+PCG.US,D,19850625,000000,5.2662,5.4054,5.2662,5.3743,196949,0
+PCG.US,D,19850626,000000,5.4054,5.4054,5.3743,5.4054,102550,0
+PCG.US,D,19850627,000000,5.4054,5.4054,5.3356,5.3743,99443,0
+PCG.US,D,19850628,000000,5.3356,5.4054,5.3046,5.4054,454937,0
+PCG.US,D,19850701,000000,5.4054,5.4054,5.3356,5.4054,328335,0
+PCG.US,D,19850702,000000,5.4054,5.4054,5.3356,5.3356,757669,0
+PCG.US,D,19850703,000000,5.3356,5.4054,5.3356,5.3356,130222,0
+PCG.US,D,19850705,000000,5.3356,5.4054,5.3356,5.3743,185181,0
+PCG.US,D,19850708,000000,5.3356,5.4054,5.3356,5.4054,547267,0
+PCG.US,D,19850709,000000,5.3743,5.444,5.3743,5.4054,294714,0
+PCG.US,D,19850710,000000,5.4748,5.4748,5.4748,5.4748,483384,0
+PCG.US,D,19850711,000000,5.444,5.5058,5.4054,5.444,306093,0
+PCG.US,D,19850712,000000,5.444,5.4748,5.4054,5.4748,435927,0
+PCG.US,D,19850715,000000,5.4748,5.5058,5.3743,5.5058,245314,0
+PCG.US,D,19850716,000000,5.4748,5.4748,5.4054,5.4748,480929,0
+PCG.US,D,19850717,000000,5.444,5.4748,5.4054,5.444,279453,0
+PCG.US,D,19850718,000000,5.444,5.444,5.3743,5.3743,904182,0
+PCG.US,D,19850719,000000,5.3743,5.3743,5.1967,5.2662,740081,0
+PCG.US,D,19850722,000000,5.2352,5.2352,5.1347,5.2352,322126,0
+PCG.US,D,19850723,000000,5.1967,5.2352,5.0264,5.0649,451184,0
+PCG.US,D,19850724,000000,5.0962,5.1347,5.0264,5.0962,950997,0
+PCG.US,D,19850725,000000,5.0962,5.1347,5.0962,5.1347,435021,0
+PCG.US,D,19850726,000000,5.0962,5.1655,5.0649,5.0649,1002590,0
+PCG.US,D,19850729,000000,5.1347,5.1347,4.9259,4.9956,895518,0
+PCG.US,D,19850730,000000,4.9568,5.0649,4.9568,5.0649,480670,0
+PCG.US,D,19850731,000000,5.0649,5.0962,4.9956,5.0264,567829,0
+PCG.US,D,19850801,000000,5.0264,5.0649,4.9568,5.0264,238588,0
+PCG.US,D,19850802,000000,4.9956,4.9956,4.8871,4.9259,352261,0
+PCG.US,D,19850805,000000,4.9568,4.9568,4.8176,4.8871,316309,0
+PCG.US,D,19850806,000000,4.8871,4.9568,4.7868,4.8871,420408,0
+PCG.US,D,19850807,000000,4.9259,4.9259,4.8176,4.8871,356785,0
+PCG.US,D,19850808,000000,4.9568,5.0649,4.9259,5.0264,256824,0
+PCG.US,D,19850809,000000,5.0649,5.0649,5.0264,5.0649,259279,0
+PCG.US,D,19850812,000000,5.0649,5.0649,5.0264,5.0649,266782,0
+PCG.US,D,19850813,000000,5.0649,5.0649,4.9568,5.0264,209365,0
+PCG.US,D,19850814,000000,5.0264,5.0649,5.0264,5.0649,139660,0
+PCG.US,D,19850815,000000,5.0264,5.0649,4.9956,5.0649,454158,0
+PCG.US,D,19850816,000000,5.0264,5.0264,4.9956,5.0264,295748,0
+PCG.US,D,19850819,000000,5.0649,5.0962,4.9956,5.0264,119620,0
+PCG.US,D,19850820,000000,5.0264,5.1347,5.0264,5.1347,342560,0
+PCG.US,D,19850821,000000,5.0962,5.1347,5.0264,5.0962,294586,0
+PCG.US,D,19850822,000000,5.1347,5.1347,5.0962,5.0962,195013,0
+PCG.US,D,19850823,000000,5.0962,5.1347,5.0962,5.0962,211949,0
+PCG.US,D,19850826,000000,5.1347,5.1655,5.0962,5.1347,158284,0
+PCG.US,D,19850827,000000,5.1347,5.1655,5.0962,5.1655,269498,0
+PCG.US,D,19850828,000000,5.1347,5.1967,5.1347,5.1967,369459,0
+PCG.US,D,19850829,000000,5.1967,5.2352,5.1655,5.1967,423900,0
+PCG.US,D,19850830,000000,5.1655,5.1967,5.1655,5.1655,359887,0
+PCG.US,D,19850903,000000,5.1967,5.1967,5.1655,5.1967,201475,0
+PCG.US,D,19850904,000000,5.2352,5.2352,5.1655,5.2352,185310,0
+PCG.US,D,19850905,000000,5.1967,5.2352,5.1967,5.2352,2824278,0
+PCG.US,D,19850906,000000,5.1967,5.2662,5.1655,5.2352,581925,0
+PCG.US,D,19850909,000000,5.2662,5.3046,5.2352,5.3046,3386805,0
+PCG.US,D,19850910,000000,5.1887,5.2892,5.1502,5.1887,517138,0
+PCG.US,D,19850911,000000,5.1887,5.2198,5.1502,5.1502,342689,0
+PCG.US,D,19850912,000000,5.0806,5.1887,5.0806,5.0806,305060,0
+PCG.US,D,19850913,000000,5.1502,5.1502,5.0113,5.0418,747708,0
+PCG.US,D,19850916,000000,5.0806,5.0806,4.8717,5.0418,389242,0
+PCG.US,D,19850917,000000,5.0806,5.0806,5.0113,5.0806,214924,0
+PCG.US,D,19850918,000000,5.0418,5.0806,5.0418,5.0806,213759,0
+PCG.US,D,19850919,000000,5.0418,5.0806,5.0113,5.0418,206002,0
+PCG.US,D,19850920,000000,5.1193,5.1193,5.0418,5.0806,564079,0
+PCG.US,D,19850923,000000,5.1193,5.1502,5.0418,5.0806,205872,0
+PCG.US,D,19850924,000000,5.0806,5.0806,5.0113,5.0113,149623,0
+PCG.US,D,19850925,000000,5.0418,5.0418,4.9724,5.0418,117937,0
+PCG.US,D,19850926,000000,5.0418,5.0418,4.9724,5.0418,148973,0
+PCG.US,D,19850930,000000,5.0113,5.0418,4.9027,4.9724,597444,0
+PCG.US,D,19851001,000000,4.9724,5.0418,4.9413,5.0113,288766,0
+PCG.US,D,19851002,000000,5.0806,5.1193,4.9724,4.9724,230187,0
+PCG.US,D,19851003,000000,5.0113,5.0806,4.9413,5.0418,177034,0
+PCG.US,D,19851004,000000,5.0418,5.0418,4.9413,5.0113,500973,0
+PCG.US,D,19851007,000000,4.9724,5.0418,4.9027,4.9724,362214,0
+PCG.US,D,19851008,000000,5.0113,5.0113,4.9027,4.9724,386527,0
+PCG.US,D,19851009,000000,4.9724,5.0418,4.9413,4.9724,162422,0
+PCG.US,D,19851010,000000,5.0418,5.0418,4.9724,5.0113,246349,0
+PCG.US,D,19851011,000000,5.0113,5.0113,4.9724,5.0113,185310,0
+PCG.US,D,19851014,000000,5.0418,5.0418,4.9724,5.0113,116518,0
+PCG.US,D,19851015,000000,5.0418,5.0806,5.0113,5.0418,287343,0
+PCG.US,D,19851016,000000,5.0806,5.1193,5.0418,5.0806,488687,0
+PCG.US,D,19851017,000000,5.1193,5.1193,5.0113,5.0418,178455,0
+PCG.US,D,19851018,000000,5.0806,5.0806,5.0113,5.0806,215052,0
+PCG.US,D,19851021,000000,5.0806,5.1193,5.0113,5.0806,212079,0
+PCG.US,D,19851022,000000,5.0806,5.1502,5.0806,5.1193,419503,0
+PCG.US,D,19851023,000000,5.1502,5.2584,5.1193,5.2198,1474210,0
+PCG.US,D,19851024,000000,5.2198,5.2584,5.1502,5.2198,246863,0
+PCG.US,D,19851025,000000,5.1887,5.2198,5.0806,5.1887,853360,0
+PCG.US,D,19851028,000000,5.1887,5.2198,5.1502,5.2198,383812,0
+PCG.US,D,19851029,000000,5.1887,5.2892,5.0113,5.2892,1194498,0
+PCG.US,D,19851030,000000,5.2892,5.2892,5.2198,5.2198,244279,0
+PCG.US,D,19851031,000000,5.2198,5.2584,5.2198,5.2198,568087,0
+PCG.US,D,19851101,000000,5.2892,5.328,5.1502,5.2892,415883,0
+PCG.US,D,19851104,000000,5.328,5.328,5.2892,5.328,213631,0
+PCG.US,D,19851105,000000,5.2892,5.328,5.2892,5.328,316436,0
+PCG.US,D,19851106,000000,5.3591,5.3591,5.2892,5.2892,264323,0
+PCG.US,D,19851107,000000,5.328,5.3591,5.2892,5.3591,201087,0
+PCG.US,D,19851108,000000,5.3591,5.5058,5.2892,5.3591,356525,0
+PCG.US,D,19851111,000000,5.3591,5.5058,5.328,5.4671,300402,0
+PCG.US,D,19851112,000000,5.5367,5.6064,5.5058,5.5752,517138,0
+PCG.US,D,19851113,000000,5.5752,5.6064,5.5367,5.5752,278291,0
+PCG.US,D,19851114,000000,5.5367,5.5752,5.5058,5.5367,451314,0
+PCG.US,D,19851115,000000,5.5367,5.6064,5.4361,5.5058,722362,0
+PCG.US,D,19851118,000000,5.5058,5.5367,5.3974,5.4671,376958,0
+PCG.US,D,19851119,000000,5.4671,5.5058,5.3591,5.4361,702967,0
+PCG.US,D,19851120,000000,5.4361,5.4361,5.3974,5.3974,176646,0
+PCG.US,D,19851121,000000,5.4361,5.5058,5.2198,5.3974,580371,0
+PCG.US,D,19851122,000000,5.4361,5.4671,5.3591,5.4361,650463,0
+PCG.US,D,19851125,000000,5.4361,5.4671,5.3974,5.4671,161387,0
+PCG.US,D,19851126,000000,5.4361,5.4671,5.4361,5.4361,158025,0
+PCG.US,D,19851127,000000,5.4671,5.5058,5.4361,5.5058,313465,0
+PCG.US,D,19851129,000000,5.5058,5.5752,5.4361,5.5058,315666,0
+PCG.US,D,19851202,000000,5.4671,5.5058,5.4361,5.4671,203158,0
+PCG.US,D,19851203,000000,5.4671,5.5058,5.4671,5.5058,391828,0
+PCG.US,D,19851204,000000,5.4671,5.5058,5.4361,5.5058,296909,0
+PCG.US,D,19851205,000000,5.5058,5.5367,5.4671,5.5367,6767143,0
+PCG.US,D,19851206,000000,5.5367,5.5752,5.4361,5.5367,664815,0
+PCG.US,D,19851209,000000,5.5367,5.6451,5.5058,5.6451,3253609,0
+PCG.US,D,19851210,000000,5.6684,5.7068,5.5598,5.6295,686283,0
+PCG.US,D,19851211,000000,5.6295,5.7068,5.5984,5.6684,747969,0
+PCG.US,D,19851212,000000,5.6684,5.7068,5.5984,5.5984,578821,0
+PCG.US,D,19851213,000000,5.6295,5.6684,5.5984,5.6684,575459,0
+PCG.US,D,19851216,000000,5.6684,5.7068,5.6295,5.6295,585030,0
+PCG.US,D,19851217,000000,5.7068,5.8152,5.6684,5.8152,1474210,0
+PCG.US,D,19851218,000000,5.8152,5.885,5.7765,5.8152,542095,0
+PCG.US,D,19851219,000000,5.7765,5.8152,5.7379,5.7379,331569,0
+PCG.US,D,19851220,000000,5.7379,5.8463,5.7379,5.8463,539120,0
+PCG.US,D,19851223,000000,5.8152,5.8463,5.7379,5.7379,236780,0
+PCG.US,D,19851224,000000,5.7068,5.7379,5.7068,5.7379,277125,0
+PCG.US,D,19851226,000000,5.7379,5.7379,5.7068,5.7068,251003,0
+PCG.US,D,19851227,000000,5.7068,5.7068,5.6684,5.6684,183889,0
+PCG.US,D,19851230,000000,5.7068,5.7379,5.6684,5.7068,199279,0
+PCG.US,D,19851231,000000,5.7068,5.7765,5.6684,5.7765,387951,0
+PCG.US,D,19860102,000000,5.7765,5.7765,5.6295,5.6684,455454,0
+PCG.US,D,19860103,000000,5.6684,5.7379,5.6295,5.7379,284241,0
+PCG.US,D,19860106,000000,5.7765,5.7765,5.7068,5.7765,201087,0
+PCG.US,D,19860107,000000,5.7765,5.885,5.7379,5.885,881166,0
+PCG.US,D,19860108,000000,5.8463,5.885,5.5984,5.6684,461401,0
+PCG.US,D,19860109,000000,5.7068,5.7068,5.5598,5.6684,530717,0
+PCG.US,D,19860110,000000,5.6295,5.6684,5.5598,5.5598,302216,0
+PCG.US,D,19860113,000000,5.6295,5.6295,5.4133,5.5984,450281,0
+PCG.US,D,19860114,000000,5.6684,5.6684,5.5984,5.6684,217769,0
+PCG.US,D,19860115,000000,5.6684,5.7068,5.6295,5.6684,142119,0
+PCG.US,D,19860116,000000,5.7068,5.7068,5.5598,5.6295,457008,0
+PCG.US,D,19860117,000000,5.6295,5.6684,5.5598,5.5984,548302,0
+PCG.US,D,19860120,000000,5.5214,5.5984,5.5214,5.5598,414977,0
+PCG.US,D,19860121,000000,5.5598,5.5984,5.5214,5.5598,376051,0
+PCG.US,D,19860122,000000,5.5984,5.6684,5.5598,5.6295,556578,0
+PCG.US,D,19860123,000000,5.6295,5.6295,5.4903,5.6295,177034,0
+PCG.US,D,19860124,000000,5.6295,5.7068,5.5598,5.6684,811590,0
+PCG.US,D,19860127,000000,5.7068,5.7379,5.6684,5.7379,413814,0
+PCG.US,D,19860128,000000,5.7765,5.8152,5.7379,5.8152,1223333,0
+PCG.US,D,19860129,000000,5.8152,5.9237,5.7765,5.885,3407495,0
+PCG.US,D,19860130,000000,5.8463,5.885,5.8152,5.8152,312815,0
+PCG.US,D,19860131,000000,5.8152,5.9237,5.8152,5.9237,567829,0
+PCG.US,D,19860203,000000,5.9237,5.9543,5.8463,5.9237,510282,0
+PCG.US,D,19860204,000000,5.9543,5.9931,5.8152,5.9543,924485,0
+PCG.US,D,19860205,000000,5.9237,5.9931,5.8463,5.9237,275446,0
+PCG.US,D,19860206,000000,5.8463,5.9543,5.8463,5.9543,242729,0
+PCG.US,D,19860207,000000,5.885,5.9543,5.8463,5.9237,459590,0
+PCG.US,D,19860210,000000,5.9237,5.9543,5.885,5.9543,293934,0
+PCG.US,D,19860211,000000,5.9543,5.9931,5.9237,5.9237,399845,0
+PCG.US,D,19860212,000000,5.9543,5.9931,5.9237,5.9931,224753,0
+PCG.US,D,19860213,000000,5.9931,6.032,5.9543,5.9931,409802,0
+PCG.US,D,19860214,000000,5.9931,6.032,5.9543,6.032,661330,0
+PCG.US,D,19860218,000000,6.032,6.1014,5.9931,6.1014,649688,0
+PCG.US,D,19860219,000000,6.0628,6.2096,6.0628,6.14,1641028,0
+PCG.US,D,19860220,000000,6.1708,6.3566,6.14,6.3178,932761,0
+PCG.US,D,19860221,000000,6.3953,6.4648,6.3566,6.4648,517913,0
+PCG.US,D,19860224,000000,6.3953,6.6118,6.3953,6.5729,583477,0
+PCG.US,D,19860225,000000,6.5729,6.5729,6.4648,6.5342,377604,0
+PCG.US,D,19860226,000000,6.4648,6.5342,6.4648,6.4648,228114,0
+PCG.US,D,19860227,000000,6.4648,6.5034,6.3953,6.5034,768660,0
+PCG.US,D,19860228,000000,6.5034,6.5729,6.4648,6.5729,919312,0
+PCG.US,D,19860303,000000,6.5342,6.5729,6.426,6.426,843532,0
+PCG.US,D,19860304,000000,6.426,6.6118,6.426,6.5729,4182099,0
+PCG.US,D,19860305,000000,6.5729,6.5729,6.5034,6.5342,456231,0
+PCG.US,D,19860306,000000,6.5342,6.828,6.5034,6.5729,622272,0
+PCG.US,D,19860307,000000,6.5342,6.5729,6.5034,6.5034,890218,0
+PCG.US,D,19860310,000000,6.5034,6.6425,6.5034,6.6118,2905748,0
+PCG.US,D,19860311,000000,6.5964,6.5964,6.488,6.5964,991988,0
+PCG.US,D,19860312,000000,6.5574,6.6738,6.5192,6.635,2402705,0
+PCG.US,D,19860313,000000,6.6738,6.7046,6.5964,6.635,373337,0
+PCG.US,D,19860314,000000,6.5964,6.635,6.488,6.5574,1219068,0
+PCG.US,D,19860317,000000,6.5574,6.5574,6.2251,6.4107,454158,0
+PCG.US,D,19860318,000000,6.4491,6.5574,6.4107,6.5574,407088,0
+PCG.US,D,19860319,000000,6.5574,6.5574,6.4107,6.4491,290441,0
+PCG.US,D,19860320,000000,6.4107,6.4491,6.1941,6.2635,1069967,0
+PCG.US,D,19860321,000000,6.1941,6.2635,6.1171,6.1941,2406586,0
+PCG.US,D,19860324,000000,6.2251,6.372,6.2251,6.372,666885,0
+PCG.US,D,19860325,000000,6.372,6.4107,6.3411,6.4107,335706,0
+PCG.US,D,19860326,000000,6.4107,6.5964,6.372,6.5964,592140,0
+PCG.US,D,19860327,000000,6.5964,6.635,6.5574,6.5574,437222,0
+PCG.US,D,19860331,000000,6.5574,6.7046,6.5574,6.6738,760380,0
+PCG.US,D,19860401,000000,6.6738,6.7428,6.5964,6.635,969878,0
+PCG.US,D,19860402,000000,6.635,6.7428,6.5964,6.7046,375405,0
+PCG.US,D,19860403,000000,6.7046,6.7046,6.635,6.635,534078,0
+PCG.US,D,19860404,000000,6.635,6.6738,6.372,6.488,543648,0
+PCG.US,D,19860407,000000,6.4491,6.4491,6.1941,6.372,402951,0
+PCG.US,D,19860408,000000,6.4107,6.5192,6.3025,6.5192,840171,0
+PCG.US,D,19860409,000000,6.635,6.7046,6.635,6.7046,1290970,0
+PCG.US,D,19860410,000000,6.6738,6.7046,6.5964,6.635,341138,0
+PCG.US,D,19860411,000000,6.5964,6.6738,6.5574,6.5574,732061,0
+PCG.US,D,19860414,000000,6.5574,6.635,6.5192,6.5964,250613,0
+PCG.US,D,19860415,000000,6.635,6.7428,6.5964,6.7046,656410,0
+PCG.US,D,19860416,000000,6.7818,6.8516,6.7046,6.8203,755855,0
+PCG.US,D,19860417,000000,6.7818,6.7818,6.6738,6.7428,382780,0
+PCG.US,D,19860418,000000,6.7818,6.7818,6.5574,6.6738,438254,0
+PCG.US,D,19860421,000000,6.7046,6.8516,6.6738,6.7818,395451,0
+PCG.US,D,19860422,000000,6.8203,6.8903,6.6738,6.7818,894096,0
+PCG.US,D,19860423,000000,6.7428,6.7818,6.5964,6.635,532265,0
+PCG.US,D,19860424,000000,6.6738,6.7428,6.5192,6.5574,1409553,0
+PCG.US,D,19860425,000000,6.5574,6.5964,6.372,6.5192,393381,0
+PCG.US,D,19860428,000000,6.5192,6.5964,6.488,6.5964,988366,0
+PCG.US,D,19860429,000000,6.635,6.635,6.3411,6.488,447176,0
+PCG.US,D,19860430,000000,6.372,6.4107,6.2251,6.2251,779131,0
+PCG.US,D,19860501,000000,6.2635,6.4107,6.1941,6.4107,740081,0
+PCG.US,D,19860502,000000,6.372,6.4107,6.3025,6.3411,476143,0
+PCG.US,D,19860505,000000,6.3411,6.4107,6.3025,6.3411,273378,0
+PCG.US,D,19860506,000000,6.372,6.4107,6.3025,6.3411,360795,0
+PCG.US,D,19860507,000000,6.3411,6.3411,6.2251,6.3025,607143,0
+PCG.US,D,19860508,000000,6.3025,6.3411,6.2635,6.3411,532656,0
+PCG.US,D,19860509,000000,6.2635,6.3025,6.1941,6.2635,516231,0
+PCG.US,D,19860512,000000,6.3025,6.3411,6.2635,6.2635,319023,0
+PCG.US,D,19860513,000000,6.3411,6.4107,6.2635,6.372,342431,0
+PCG.US,D,19860514,000000,6.372,6.4107,6.3411,6.4107,289407,0
+PCG.US,D,19860515,000000,6.372,6.372,6.2251,6.3025,736071,0
+PCG.US,D,19860516,000000,6.2635,6.3025,6.2251,6.2635,282556,0
+PCG.US,D,19860519,000000,6.2635,6.3025,6.1941,6.3025,281781,0
+PCG.US,D,19860520,000000,6.2635,6.488,6.2251,6.3025,169146,0
+PCG.US,D,19860521,000000,6.3411,6.3411,6.2251,6.2635,259022,0
+PCG.US,D,19860522,000000,6.3025,6.488,6.2635,6.488,640506,0
+PCG.US,D,19860523,000000,6.4491,6.488,6.4107,6.4107,340360,0
+PCG.US,D,19860527,000000,6.4491,6.635,6.4107,6.5964,659773,0
+PCG.US,D,19860528,000000,6.635,6.7428,6.635,6.7428,638694,0
+PCG.US,D,19860529,000000,6.7046,6.7818,6.7046,6.7818,803961,0
+PCG.US,D,19860530,000000,6.7818,6.8516,6.7428,6.8203,721977,0
+PCG.US,D,19860602,000000,6.8516,6.8516,6.6738,6.7428,1122600,0
+PCG.US,D,19860603,000000,6.7428,6.7818,6.7046,6.7428,179105,0
+PCG.US,D,19860604,000000,6.7428,6.7818,6.635,6.6738,330016,0
+PCG.US,D,19860605,000000,6.6738,6.7046,6.5964,6.7046,289671,0
+PCG.US,D,19860606,000000,6.7046,6.7428,6.6738,6.7046,383423,0
+PCG.US,D,19860609,000000,6.7046,6.7046,6.5574,6.635,6747744,0
+PCG.US,D,19860610,000000,6.4801,6.5884,6.403,6.4801,828017,0
+PCG.US,D,19860611,000000,6.4801,6.6273,6.4801,6.511,1306098,0
+PCG.US,D,19860612,000000,6.5884,6.6273,6.511,6.5884,306997,0
+PCG.US,D,19860613,000000,6.6273,6.7428,6.5884,6.6658,413554,0
+PCG.US,D,19860616,000000,6.7428,6.8127,6.6658,6.7739,499936,0
+PCG.US,D,19860617,000000,6.7739,6.8127,6.7739,6.7739,246477,0
+PCG.US,D,19860618,000000,6.8127,6.8127,6.7428,6.8127,292903,0
+PCG.US,D,19860619,000000,6.7739,6.8127,6.7428,6.7428,396225,0
+PCG.US,D,19860620,000000,6.7428,6.8516,6.7046,6.8516,675553,0
+PCG.US,D,19860623,000000,6.8127,6.8516,6.7046,6.8127,344369,0
+PCG.US,D,19860624,000000,6.8127,6.8516,6.7046,6.7739,409160,0
+PCG.US,D,19860625,000000,6.8127,6.9288,6.7739,6.8516,412653,0
+PCG.US,D,19860626,000000,6.8516,6.8903,6.7428,6.8127,583090,0
+PCG.US,D,19860627,000000,6.8127,6.8903,6.7739,6.8516,296266,0
+PCG.US,D,19860630,000000,6.8516,6.9288,6.8127,6.8903,536925,0
+PCG.US,D,19860701,000000,6.9288,6.9288,6.8903,6.9288,396745,0
+PCG.US,D,19860702,000000,6.9288,6.9671,6.8903,6.9671,911037,0
+PCG.US,D,19860703,000000,6.9671,7.0448,6.9288,6.9671,593302,0
+PCG.US,D,19860707,000000,6.9288,6.9671,6.8516,6.8516,605720,0
+PCG.US,D,19860708,000000,6.8127,6.8516,6.7428,6.8516,1383687,0
+PCG.US,D,19860709,000000,6.8903,7.0061,6.8127,6.9671,764910,0
+PCG.US,D,19860710,000000,7.0061,7.0448,6.8903,7.0448,631972,0
+PCG.US,D,19860711,000000,7.0448,7.1917,6.8516,7.1917,1631975,0
+PCG.US,D,19860714,000000,7.2304,7.3077,7.1917,7.2689,603521,0
+PCG.US,D,19860715,000000,7.3077,7.4158,7.2689,7.4158,839391,0
+PCG.US,D,19860716,000000,7.3771,7.6401,7.3386,7.6401,1590598,0
+PCG.US,D,19860717,000000,7.6091,7.6091,7.4545,7.4935,1121434,0
+PCG.US,D,19860718,000000,7.4935,7.4935,7.3771,7.4158,627701,0
+PCG.US,D,19860721,000000,7.3771,7.4545,7.3077,7.4158,1681117,0
+PCG.US,D,19860722,000000,7.3771,7.4935,7.2689,7.4935,550374,0
+PCG.US,D,19860723,000000,7.4935,7.5317,7.3077,7.5317,665722,0
+PCG.US,D,19860724,000000,7.5317,7.6401,7.4545,7.6401,731155,0
+PCG.US,D,19860725,000000,7.6401,7.7562,7.6091,7.7562,1646201,0
+PCG.US,D,19860728,000000,7.7173,7.7562,7.4935,7.5317,544679,0
+PCG.US,D,19860729,000000,7.5317,7.5705,7.4158,7.5705,286434,0
+PCG.US,D,19860730,000000,7.5705,7.6091,7.4545,7.5705,496448,0
+PCG.US,D,19860731,000000,7.6091,7.679,7.4935,7.6091,228763,0
+PCG.US,D,19860801,000000,7.6091,7.6091,7.4545,7.4935,717840,0
+PCG.US,D,19860804,000000,7.4158,7.5705,7.3077,7.4158,541965,0
+PCG.US,D,19860805,000000,7.4935,7.4935,7.3386,7.4158,739432,0
+PCG.US,D,19860806,000000,7.4158,7.5317,7.3771,7.4935,441873,0
+PCG.US,D,19860807,000000,7.5317,7.5705,7.4545,7.5317,660418,0
+PCG.US,D,19860808,000000,7.5705,7.5705,7.4158,7.4935,872113,0
+PCG.US,D,19860811,000000,7.4935,7.5705,7.4545,7.5705,1202387,0
+PCG.US,D,19860812,000000,7.5705,7.5705,7.4545,7.5705,740726,0
+PCG.US,D,19860813,000000,7.5317,7.6401,7.4935,7.6401,1191523,0
+PCG.US,D,19860814,000000,7.6401,7.6401,7.5705,7.6401,835129,0
+PCG.US,D,19860815,000000,7.6401,7.679,7.5705,7.6401,571056,0
+PCG.US,D,19860818,000000,7.6401,7.7562,7.5705,7.679,1409553,0
+PCG.US,D,19860819,000000,7.7562,7.9107,7.2689,7.8723,1319032,0
+PCG.US,D,19860820,000000,7.9806,8.1737,7.9806,8.1354,1357826,0
+PCG.US,D,19860821,000000,8.1737,8.2047,8.0965,8.1737,770729,0
+PCG.US,D,19860822,000000,8.1354,8.1737,8.0965,8.1737,715250,0
+PCG.US,D,19860825,000000,8.1354,8.1354,8.0578,8.0965,819999,0
+PCG.US,D,19860826,000000,8.0965,8.2821,8.0578,8.2821,776546,0
+PCG.US,D,19860827,000000,8.2434,8.2821,8.1354,8.2047,764132,0
+PCG.US,D,19860828,000000,8.1737,8.2434,8.1737,8.2047,437608,0
+PCG.US,D,19860829,000000,8.2047,8.2434,8.1354,8.2047,564079,0
+PCG.US,D,19860902,000000,8.2047,8.2434,8.0965,8.1354,1273510,0
+PCG.US,D,19860903,000000,8.0578,8.1737,7.9806,8.1354,351872,0
+PCG.US,D,19860904,000000,8.1354,8.2434,8.1354,8.1737,1306098,0
+PCG.US,D,19860905,000000,8.0578,8.0965,7.4935,8.0578,1166825,0
+PCG.US,D,19860908,000000,7.9417,8.019,7.8723,7.9417,1306098,0
+PCG.US,D,19860909,000000,7.8255,7.9806,7.7097,7.7871,1538871,0
+PCG.US,D,19860910,000000,7.7484,7.7871,7.7097,7.7097,1306098,0
+PCG.US,D,19860911,000000,7.6709,7.7097,6.828,7.3232,2741518,0
+PCG.US,D,19860912,000000,7.3619,7.6709,6.9443,7.3232,2909628,0
+PCG.US,D,19860915,000000,7.3619,7.4776,7.2457,7.4776,962761,0
+PCG.US,D,19860916,000000,7.4005,7.439,7.3232,7.439,550890,0
+PCG.US,D,19860917,000000,7.4005,7.5551,7.3619,7.3619,710465,0
+PCG.US,D,19860918,000000,7.3619,7.439,7.2846,7.2846,690939,0
+PCG.US,D,19860919,000000,7.2846,7.3232,7.1298,7.3232,968066,0
+PCG.US,D,19860922,000000,7.3232,7.5551,7.2846,7.5163,429204,0
+PCG.US,D,19860923,000000,7.5937,7.5937,7.3619,7.5163,291093,0
+PCG.US,D,19860924,000000,7.5163,7.6325,7.4776,7.5163,630162,0
+PCG.US,D,19860925,000000,7.5163,7.5937,7.3232,7.4005,364155,0
+PCG.US,D,19860926,000000,7.3232,7.439,7.3232,7.4005,453382,0
+PCG.US,D,19860929,000000,7.4005,7.4005,7.2457,7.3232,396098,0
+PCG.US,D,19860930,000000,7.3619,7.4005,7.3232,7.3619,796849,0
+PCG.US,D,19861001,000000,7.4005,7.4776,7.3619,7.439,347084,0
+PCG.US,D,19861002,000000,7.439,7.439,7.3619,7.4005,591494,0
+PCG.US,D,19861003,000000,7.439,7.4776,7.2457,7.3619,585157,0
+PCG.US,D,19861006,000000,7.3619,7.439,7.3232,7.4005,387818,0
+PCG.US,D,19861007,000000,7.3619,7.4005,7.2846,7.2846,306352,0
+PCG.US,D,19861008,000000,7.2846,7.3619,7.2457,7.3232,319282,0
+PCG.US,D,19861009,000000,7.3619,7.3619,7.3232,7.3232,294192,0
+PCG.US,D,19861010,000000,7.3232,7.4005,7.2846,7.3619,373467,0
+PCG.US,D,19861013,000000,7.3619,7.3619,7.2846,7.3619,444719,0
+PCG.US,D,19861014,000000,7.3232,7.3232,7.2457,7.2846,392996,0
+PCG.US,D,19861015,000000,7.2846,7.3619,7.2457,7.3619,607787,0
+PCG.US,D,19861016,000000,7.3619,7.439,7.3619,7.3619,435407,0
+PCG.US,D,19861017,000000,7.2846,7.3232,7.2072,7.2846,346565,0
+PCG.US,D,19861020,000000,7.2846,7.3232,7.1684,7.2846,386527,0
+PCG.US,D,19861021,000000,7.2457,7.3619,7.2072,7.3232,371008,0
+PCG.US,D,19861022,000000,7.3232,7.3619,7.2846,7.3619,351741,0
+PCG.US,D,19861023,000000,7.3619,7.439,7.3232,7.4005,362730,0
+PCG.US,D,19861024,000000,7.4005,7.6325,7.3619,7.4005,997160,0
+PCG.US,D,19861027,000000,7.4005,7.439,7.1684,7.439,604295,0
+PCG.US,D,19861028,000000,7.439,7.5937,7.439,7.5551,471098,0
+PCG.US,D,19861029,000000,7.4776,7.6325,7.4776,7.5551,368942,0
+PCG.US,D,19861030,000000,7.6709,7.7097,7.5937,7.5937,919831,0
+PCG.US,D,19861031,000000,7.5937,7.5937,7.5163,7.5937,299108,0
+PCG.US,D,19861103,000000,7.6325,7.6325,7.5551,7.5937,575844,0
+PCG.US,D,19861104,000000,7.5551,7.6709,7.5163,7.6709,345793,0
+PCG.US,D,19861105,000000,7.6325,7.6709,7.5163,7.6325,585803,0
+PCG.US,D,19861106,000000,7.6325,7.6709,7.5937,7.5937,586966,0
+PCG.US,D,19861107,000000,7.5937,7.5937,7.5163,7.5551,989273,0
+PCG.US,D,19861110,000000,7.5551,7.5937,7.5163,7.5937,260317,0
+PCG.US,D,19861111,000000,7.5937,7.6325,7.5551,7.6325,344500,0
+PCG.US,D,19861112,000000,7.6325,7.6325,7.2846,7.6325,495282,0
+PCG.US,D,19861113,000000,7.6709,7.6709,7.5551,7.5551,376312,0
+PCG.US,D,19861114,000000,7.5551,7.5937,7.4005,7.5937,430368,0
+PCG.US,D,19861117,000000,7.5937,7.6709,7.4005,7.6325,439029,0
+PCG.US,D,19861118,000000,7.6325,7.6325,7.3619,7.4005,469678,0
+PCG.US,D,19861119,000000,7.4005,7.4776,7.4005,7.4776,443814,0
+PCG.US,D,19861120,000000,7.5163,7.6325,7.4776,7.6325,497484,0
+PCG.US,D,19861121,000000,7.6325,7.7097,7.5551,7.6709,807063,0
+PCG.US,D,19861124,000000,7.6709,7.8645,7.5937,7.8645,866681,0
+PCG.US,D,19861125,000000,7.8255,7.8645,7.6709,7.7871,850000,0
+PCG.US,D,19861126,000000,7.7871,7.8645,7.7871,7.8645,622272,0
+PCG.US,D,19861128,000000,7.7871,7.8645,7.7097,7.7871,277252,0
+PCG.US,D,19861201,000000,7.7484,7.8255,7.6709,7.8255,794650,0
+PCG.US,D,19861202,000000,7.8255,7.9806,7.7871,7.9417,1019274,0
+PCG.US,D,19861203,000000,7.9806,8.019,7.8645,8.019,825945,0
+PCG.US,D,19861204,000000,8.019,8.019,7.8645,7.9417,1094924,0
+PCG.US,D,19861205,000000,7.9417,7.9417,7.7871,7.8255,910260,0
+PCG.US,D,19861208,000000,7.7871,7.8255,7.6709,7.7871,6452903,0
+PCG.US,D,19861209,000000,7.6247,7.8179,7.5473,7.6247,6258929,0
+PCG.US,D,19861210,000000,7.586,7.7407,7.5473,7.6633,1222821,0
+PCG.US,D,19861211,000000,7.7021,7.7021,7.5086,7.586,1461280,0
+PCG.US,D,19861212,000000,7.5086,7.7791,7.47,7.6633,2612196,0
+PCG.US,D,19861215,000000,7.6247,7.7021,7.5473,7.6633,854655,0
+PCG.US,D,19861216,000000,7.6633,7.7791,7.6247,7.7407,755984,0
+PCG.US,D,19861217,000000,7.7791,7.7791,7.6633,7.7021,497869,0
+PCG.US,D,19861218,000000,7.6633,7.7791,7.6633,7.7407,740081,0
+PCG.US,D,19861219,000000,7.7021,7.8179,7.6633,7.8179,1422483,0
+PCG.US,D,19861222,000000,7.7407,7.8179,7.7021,7.8179,590075,0
+PCG.US,D,19861223,000000,7.7407,7.7791,7.4238,7.7021,1306098,0
+PCG.US,D,19861224,000000,7.6633,7.7407,7.6247,7.6633,244279,0
+PCG.US,D,19861226,000000,7.7021,7.7021,7.6633,7.7021,120006,0
+PCG.US,D,19861229,000000,7.586,7.7407,7.5473,7.586,569769,0
+PCG.US,D,19861230,000000,7.586,7.6247,7.5473,7.5473,601584,0
+PCG.US,D,19861231,000000,7.5473,7.586,7.47,7.586,594988,0
+PCG.US,D,19870102,000000,7.6247,7.7407,7.586,7.7407,262770,0
+PCG.US,D,19870105,000000,7.7791,7.9339,7.7791,7.8955,626539,0
+PCG.US,D,19870106,000000,7.8955,7.8955,7.8179,7.8955,420535,0
+PCG.US,D,19870107,000000,7.8566,8.0499,7.8566,8.0499,784824,0
+PCG.US,D,19870108,000000,8.0499,8.1274,8.0499,8.0887,395193,0
+PCG.US,D,19870109,000000,8.0112,8.0499,7.9726,8.0112,454287,0
+PCG.US,D,19870112,000000,8.0499,8.0887,7.9726,8.0499,308552,0
+PCG.US,D,19870113,000000,8.0499,8.0887,7.9726,8.0499,636108,0
+PCG.US,D,19870114,000000,8.0499,8.1737,7.9726,8.1274,523086,0
+PCG.US,D,19870115,000000,8.2124,8.2898,8.1274,8.2898,783143,0
+PCG.US,D,19870116,000000,8.3284,8.4053,8.251,8.3667,989532,0
+PCG.US,D,19870119,000000,8.2898,8.4053,8.0887,8.3667,902243,0
+PCG.US,D,19870120,000000,8.3667,8.3667,8.251,8.3667,615289,0
+PCG.US,D,19870121,000000,8.2898,8.4053,8.2898,8.3284,639081,0
+PCG.US,D,19870122,000000,8.251,8.5605,8.251,8.5605,829567,0
+PCG.US,D,19870123,000000,8.4827,8.521,8.1274,8.3667,1110444,0
+PCG.US,D,19870126,000000,8.2124,8.251,8.0887,8.251,770342,0
+PCG.US,D,19870127,000000,8.251,8.4053,8.1737,8.3667,767365,0
+PCG.US,D,19870128,000000,8.4053,8.4827,8.3284,8.4827,1525937,0
+PCG.US,D,19870129,000000,8.521,8.521,8.4053,8.4053,735037,0
+PCG.US,D,19870130,000000,8.4442,8.7144,8.2898,8.4053,598481,0
+PCG.US,D,19870202,000000,8.3667,8.521,8.3667,8.4442,355105,0
+PCG.US,D,19870203,000000,8.4827,8.521,8.4053,8.4053,540671,0
+PCG.US,D,19870204,000000,8.4053,8.4053,8.3284,8.3667,761157,0
+PCG.US,D,19870205,000000,8.4442,8.4442,8.0112,8.3667,695595,0
+PCG.US,D,19870206,000000,8.3284,8.4053,8.251,8.2898,493733,0
+PCG.US,D,19870209,000000,8.2898,8.2898,8.1737,8.2124,427001,0
+PCG.US,D,19870210,000000,8.1274,8.2124,7.9726,8.0887,876380,0
+PCG.US,D,19870211,000000,8.0887,8.1737,8.0499,8.1737,368035,0
+PCG.US,D,19870212,000000,8.2124,8.2898,7.9726,8.0499,575074,0
+PCG.US,D,19870213,000000,8.0499,8.2124,8.0112,8.1274,1293171,0
+PCG.US,D,19870217,000000,8.1274,8.2124,8.0887,8.2124,528905,0
+PCG.US,D,19870218,000000,8.251,8.2898,8.0499,8.251,389504,0
+PCG.US,D,19870219,000000,8.251,8.2898,8.1737,8.2124,261864,0
+PCG.US,D,19870220,000000,8.2898,8.2898,8.2124,8.251,322388,0
+PCG.US,D,19870223,000000,8.251,8.4053,8.1737,8.3284,1133849,0
+PCG.US,D,19870224,000000,8.3667,8.4442,8.3284,8.4053,836550,0
+PCG.US,D,19870225,000000,8.4053,8.4053,8.2898,8.2898,420408,0
+PCG.US,D,19870226,000000,8.2124,8.3284,8.1274,8.2124,521920,0
+PCG.US,D,19870227,000000,8.1737,8.2124,8.0887,8.1737,413686,0
+PCG.US,D,19870302,000000,8.1737,8.2124,8.0887,8.1737,459979,0
+PCG.US,D,19870303,000000,8.1737,8.2898,8.1274,8.251,650333,0
+PCG.US,D,19870304,000000,8.251,8.4442,8.2124,8.3667,859829,0
+PCG.US,D,19870305,000000,8.4442,8.4442,8.2898,8.2898,746159,0
+PCG.US,D,19870306,000000,8.2124,8.2124,8.0499,8.1274,668826,0
+PCG.US,D,19870309,000000,8.0112,8.0499,7.8566,8.0499,2586331,0
+PCG.US,D,19870310,000000,7.8489,8.0036,7.8489,7.9263,1913886,0
+PCG.US,D,19870311,000000,7.8877,7.9263,7.6868,7.8489,1590598,0
+PCG.US,D,19870312,000000,7.7639,7.8489,7.7254,7.8102,1668186,0
+PCG.US,D,19870313,000000,7.8489,7.8489,7.7639,7.8102,1487141,0
+PCG.US,D,19870316,000000,7.7639,7.8102,7.7254,7.8102,521276,0
+PCG.US,D,19870317,000000,7.7639,7.7639,7.6868,7.7254,610635,0
+PCG.US,D,19870318,000000,7.7639,7.8102,7.6868,7.7254,445367,0
+PCG.US,D,19870319,000000,7.7254,7.7254,7.6091,7.6868,1248940,0
+PCG.US,D,19870320,000000,7.6868,7.7254,7.6091,7.7254,1011902,0
+PCG.US,D,19870323,000000,7.7254,7.8877,7.6868,7.8877,832408,0
+PCG.US,D,19870324,000000,7.8489,7.9649,7.8102,7.9263,911940,0
+PCG.US,D,19870325,000000,7.9263,8.1274,7.8877,8.0887,527481,0
+PCG.US,D,19870326,000000,8.0887,8.1659,8.0499,8.0887,349028,0
+PCG.US,D,19870327,000000,8.0887,8.0887,7.8489,7.8489,761673,0
+PCG.US,D,19870330,000000,7.7254,7.8102,7.6477,7.7639,408124,0
+PCG.US,D,19870331,000000,7.7639,7.7639,7.6477,7.6868,1094667,0
+PCG.US,D,19870401,000000,7.1684,7.2535,6.8127,7.1298,4914035,0
+PCG.US,D,19870402,000000,7.1298,7.1684,6.8903,6.9288,1797499,0
+PCG.US,D,19870403,000000,6.8516,6.9671,6.7739,6.9671,3301453,0
+PCG.US,D,19870406,000000,7.0139,7.1684,6.9671,7.1298,918408,0
+PCG.US,D,19870407,000000,7.1684,7.1684,7.0139,7.0527,963800,0
+PCG.US,D,19870408,000000,7.0527,7.0911,7.0139,7.0527,947893,0
+PCG.US,D,19870409,000000,7.0911,7.0911,6.9288,6.9671,742538,0
+PCG.US,D,19870410,000000,6.8127,6.9671,6.7354,6.7739,1564733,0
+PCG.US,D,19870413,000000,6.8127,6.8516,6.6889,6.7354,883754,0
+PCG.US,D,19870414,000000,6.6502,6.6889,6.3332,6.4956,1344894,0
+PCG.US,D,19870415,000000,6.5729,7.2072,6.4491,6.8516,1862159,0
+PCG.US,D,19870416,000000,6.9671,7.2535,6.9671,7.1298,1101647,0
+PCG.US,D,19870420,000000,7.1684,7.1684,6.8516,6.9671,1010870,0
+PCG.US,D,19870421,000000,6.7354,7.2072,6.7354,7.1684,1066734,0
+PCG.US,D,19870422,000000,7.1684,7.1684,6.6889,6.6889,879870,0
+PCG.US,D,19870423,000000,6.7739,6.8903,6.6889,6.8127,932115,0
+PCG.US,D,19870424,000000,6.7354,6.7739,6.5342,6.6118,729474,0
+PCG.US,D,19870427,000000,6.5729,6.7739,6.4107,6.6889,1306098,0
+PCG.US,D,19870428,000000,6.6889,6.7354,6.4956,6.5342,1319032,0
+PCG.US,D,19870429,000000,6.6118,6.6889,6.5729,6.6118,1173291,0
+PCG.US,D,19870430,000000,6.6118,6.8127,6.5729,6.7739,1025998,0
+PCG.US,D,19870501,000000,6.6889,6.6889,6.5729,6.6502,686155,0
+PCG.US,D,19870504,000000,6.6118,6.7354,6.5342,6.7354,609728,0
+PCG.US,D,19870505,000000,6.8127,6.8516,6.6889,6.8127,732707,0
+PCG.US,D,19870506,000000,6.8127,6.8516,6.5729,6.6889,824524,0
+PCG.US,D,19870507,000000,6.7354,6.7354,6.6118,6.6502,489982,0
+PCG.US,D,19870508,000000,6.6889,6.6889,6.5342,6.6502,652273,0
+PCG.US,D,19870511,000000,6.7354,6.7739,6.6118,6.6118,929790,0
+PCG.US,D,19870512,000000,6.6502,6.7739,6.6118,6.6889,371915,0
+PCG.US,D,19870513,000000,6.7354,6.7354,6.4956,6.5342,1254501,0
+PCG.US,D,19870514,000000,6.4491,6.4956,6.2174,6.2946,1926815,0
+PCG.US,D,19870515,000000,6.2174,6.3332,6.1322,6.2174,1836298,0
+PCG.US,D,19870518,000000,6.1708,6.4107,6.0937,6.3332,1461280,0
+PCG.US,D,19870519,000000,6.372,6.4491,6.2946,6.3332,886983,0
+PCG.US,D,19870520,000000,6.3332,6.4491,6.256,6.2946,743831,0
+PCG.US,D,19870521,000000,6.372,6.4107,6.3332,6.372,422087,0
+PCG.US,D,19870522,000000,6.372,6.4491,6.3332,6.4107,543001,0
+PCG.US,D,19870526,000000,6.4956,6.6889,6.4491,6.6889,782884,0
+PCG.US,D,19870527,000000,6.6118,6.6889,6.5342,6.6502,858145,0
+PCG.US,D,19870528,000000,6.6502,6.6502,6.5342,6.6118,776160,0
+PCG.US,D,19870529,000000,6.6502,6.6889,6.6118,6.6118,489465,0
+PCG.US,D,19870601,000000,6.6502,6.7354,6.6118,6.7354,604946,0
+PCG.US,D,19870602,000000,6.7354,6.7354,6.6118,6.6889,719519,0
+PCG.US,D,19870603,000000,6.7354,6.7739,6.6502,6.6889,1114965,0
+PCG.US,D,19870604,000000,6.6889,6.7739,6.6502,6.7739,808749,0
+PCG.US,D,19870605,000000,6.7739,6.8127,6.7354,6.8127,667917,0
+PCG.US,D,19870608,000000,6.6889,6.7739,6.5729,6.6118,12867010,0
+PCG.US,D,19870609,000000,6.5653,6.604,6.4416,6.5653,3646730,0
+PCG.US,D,19870610,000000,6.4801,6.5653,6.4416,6.5268,2896694,0
+PCG.US,D,19870611,000000,6.4801,6.5268,6.3643,6.4416,840816,0
+PCG.US,D,19870612,000000,6.4801,6.604,6.4416,6.5653,1184284,0
+PCG.US,D,19870615,000000,6.604,6.6502,6.5268,6.604,740982,0
+PCG.US,D,19870616,000000,6.5268,6.604,6.5268,6.604,611407,0
+PCG.US,D,19870617,000000,6.5653,6.604,6.5268,6.604,407862,0
+PCG.US,D,19870618,000000,6.5653,6.604,6.5268,6.604,590848,0
+PCG.US,D,19870619,000000,6.604,6.6502,6.5653,6.6502,1616460,0
+PCG.US,D,19870622,000000,6.6889,6.7279,6.6502,6.6889,1003628,0
+PCG.US,D,19870623,000000,6.6889,6.6889,6.5653,6.604,776675,0
+PCG.US,D,19870624,000000,6.5653,6.6889,6.5653,6.6889,465927,0
+PCG.US,D,19870625,000000,6.6889,6.7663,6.6502,6.7279,529941,0
+PCG.US,D,19870626,000000,6.604,6.6889,6.604,6.6889,511706,0
+PCG.US,D,19870629,000000,6.604,6.6889,6.5653,6.5653,403727,0
+PCG.US,D,19870630,000000,6.604,6.6502,6.5268,6.5653,424286,0
+PCG.US,D,19870701,000000,6.5268,6.604,6.5268,6.5268,547267,0
+PCG.US,D,19870702,000000,6.5268,6.5653,6.4801,6.5268,483513,0
+PCG.US,D,19870706,000000,6.5653,6.5653,6.4416,6.4416,726633,0
+PCG.US,D,19870707,000000,6.4801,6.5268,6.4801,6.5268,725466,0
+PCG.US,D,19870708,000000,6.5268,6.5268,6.4801,6.5268,757669,0
+PCG.US,D,19870709,000000,6.4801,6.5268,6.4801,6.5268,413040,0
+PCG.US,D,19870710,000000,6.4801,6.5268,6.4416,6.4801,423384,0
+PCG.US,D,19870713,000000,6.5268,6.5268,6.403,6.4416,573652,0
+PCG.US,D,19870714,000000,6.4416,6.5268,6.403,6.4801,541965,0
+PCG.US,D,19870715,000000,6.4416,6.5268,6.3643,6.4801,470068,0
+PCG.US,D,19870716,000000,6.5268,6.5268,6.4416,6.4416,1012417,0
+PCG.US,D,19870717,000000,6.4801,6.5268,6.202,6.5268,632229,0
+PCG.US,D,19870720,000000,6.4416,6.4416,6.3643,6.4416,496575,0
+PCG.US,D,19870721,000000,6.4416,6.4416,6.3178,6.3643,863451,0
+PCG.US,D,19870722,000000,6.3178,6.3643,6.279,6.3178,588261,0
+PCG.US,D,19870723,000000,6.3643,6.3643,6.2407,6.3178,623175,0
+PCG.US,D,19870724,000000,6.3178,6.3643,6.279,6.3178,502526,0
+PCG.US,D,19870727,000000,6.279,6.3178,6.279,6.3178,545718,0
+PCG.US,D,19870728,000000,6.3178,6.3643,6.279,6.3178,433082,0
+PCG.US,D,19870729,000000,6.3178,6.3643,6.2407,6.3643,683826,0
+PCG.US,D,19870730,000000,6.3178,6.3643,6.202,6.279,577013,0
+PCG.US,D,19870731,000000,6.2407,6.279,6.202,6.279,909227,0
+PCG.US,D,19870803,000000,6.2407,6.403,6.2407,6.279,765168,0
+PCG.US,D,19870804,000000,6.3178,6.3643,6.202,6.2407,758186,0
+PCG.US,D,19870805,000000,6.202,6.3643,6.202,6.279,683181,0
+PCG.US,D,19870806,000000,6.279,6.403,6.2407,6.3178,472393,0
+PCG.US,D,19870807,000000,6.3178,6.403,6.279,6.403,907936,0
+PCG.US,D,19870810,000000,6.279,6.4801,6.279,6.4801,888404,0
+PCG.US,D,19870811,000000,6.4801,6.604,6.4801,6.604,1732845,0
+PCG.US,D,19870812,000000,6.6502,6.7279,6.5653,6.6889,1008022,0
+PCG.US,D,19870813,000000,6.6502,6.7663,6.6502,6.7279,878059,0
+PCG.US,D,19870814,000000,6.6889,6.8127,6.6889,6.6889,539248,0
+PCG.US,D,19870817,000000,6.6889,6.8127,6.604,6.6889,1383687,0
+PCG.US,D,19870818,000000,6.6502,6.6502,6.5268,6.5653,703223,0
+PCG.US,D,19870819,000000,6.604,6.6889,6.5653,6.6502,346180,0
+PCG.US,D,19870820,000000,6.7279,6.8127,6.6889,6.7663,425191,0
+PCG.US,D,19870821,000000,6.8127,6.8127,6.604,6.6889,557096,0
+PCG.US,D,19870824,000000,6.7279,6.7279,6.604,6.6889,384071,0
+PCG.US,D,19870825,000000,6.7663,6.7663,6.6502,6.6889,350063,0
+PCG.US,D,19870826,000000,6.7279,6.7663,6.6502,6.6502,418080,0
+PCG.US,D,19870827,000000,6.6889,6.7279,6.604,6.604,380709,0
+PCG.US,D,19870828,000000,6.6502,6.6502,6.5653,6.5653,4142015,0
+PCG.US,D,19870831,000000,6.5653,6.6889,6.5653,6.6502,698956,0
+PCG.US,D,19870901,000000,6.6502,6.7663,6.5653,6.604,701935,0
+PCG.US,D,19870902,000000,6.6502,6.6502,6.4416,6.5268,793874,0
+PCG.US,D,19870903,000000,6.604,6.604,6.403,6.5653,1409553,0
+PCG.US,D,19870904,000000,6.5268,6.604,6.4801,6.5268,851295,0
+PCG.US,D,19870908,000000,6.4801,6.4801,6.3178,6.4801,54778548,0
+PCG.US,D,19870909,000000,6.4338,6.4801,6.3489,6.4338,3401028,0
+PCG.US,D,19870910,000000,6.4801,6.4801,6.3489,6.3489,2935491,0
+PCG.US,D,19870911,000000,6.3953,6.4801,6.3489,6.4801,786503,0
+PCG.US,D,19870914,000000,6.4801,6.4801,6.3489,6.4338,1062596,0
+PCG.US,D,19870915,000000,6.4801,6.4801,6.3489,6.3953,998585,0
+PCG.US,D,19870916,000000,6.3953,6.3953,6.2712,6.3101,887631,0
+PCG.US,D,19870917,000000,6.3101,6.3489,6.2251,6.3101,809392,0
+PCG.US,D,19870918,000000,6.3489,6.3489,6.2251,6.2251,867327,0
+PCG.US,D,19870921,000000,6.2251,6.3489,6.14,6.1864,804609,0
+PCG.US,D,19870922,000000,6.1864,6.3953,6.14,6.3489,1055224,0
+PCG.US,D,19870923,000000,6.3489,6.3953,6.2251,6.2712,943240,0
+PCG.US,D,19870924,000000,6.2712,6.3101,6.2251,6.2712,427001,0
+PCG.US,D,19870925,000000,6.2251,6.3101,6.1864,6.2712,382001,0
+PCG.US,D,19870928,000000,6.2712,6.3489,6.2251,6.3101,505755,0
+PCG.US,D,19870929,000000,6.3489,6.3953,6.2712,6.3101,520759,0
+PCG.US,D,19870930,000000,6.3101,6.3489,6.0628,6.3489,716931,0
+PCG.US,D,19871001,000000,6.4338,6.4801,6.3101,6.4801,652532,0
+PCG.US,D,19871002,000000,6.3953,6.6425,6.3953,6.3953,501621,0
+PCG.US,D,19871005,000000,6.3953,6.4801,6.3489,6.4801,659773,0
+PCG.US,D,19871006,000000,6.4801,6.4801,6.2712,6.2712,762451,0
+PCG.US,D,19871007,000000,6.3489,6.3953,6.2251,6.3101,632876,0
+PCG.US,D,19871008,000000,6.3489,6.3489,6.2712,6.2712,474335,0
+PCG.US,D,19871009,000000,6.2712,6.3101,6.2251,6.2251,419374,0
+PCG.US,D,19871012,000000,6.2712,6.3101,6.1864,6.2712,493341,0
+PCG.US,D,19871013,000000,6.3489,6.4801,6.0162,6.4801,565374,0
+PCG.US,D,19871014,000000,6.4338,6.4338,6.2712,6.2712,591752,0
+PCG.US,D,19871015,000000,6.2712,6.3953,6.1864,6.3101,554124,0
+PCG.US,D,19871016,000000,6.3953,6.5192,6.0162,6.0628,878709,0
+PCG.US,D,19871019,000000,5.9775,6.3101,5.0113,5.1425,2060276,0
+PCG.US,D,19871020,000000,5.4285,6.0162,5.4285,6.0162,2348261,0
+PCG.US,D,19871021,000000,6.0162,6.3101,6.0162,6.1014,1232775,0
+PCG.US,D,19871022,000000,6.0162,6.3101,5.8538,6.1014,1141611,0
+PCG.US,D,19871023,000000,6.0162,6.14,5.9775,6.0162,670767,0
+PCG.US,D,19871026,000000,6.0162,6.14,5.8538,5.8925,568215,0
+PCG.US,D,19871027,000000,5.9313,6.0162,5.8538,5.8538,512482,0
+PCG.US,D,19871028,000000,5.7684,5.9313,5.7222,5.8538,487780,0
+PCG.US,D,19871029,000000,5.8538,6.0162,5.8075,5.8925,496188,0
+PCG.US,D,19871030,000000,5.9775,6.0162,5.8925,5.8925,674773,0
+PCG.US,D,19871102,000000,5.9775,6.0162,5.9313,6.0162,473427,0
+PCG.US,D,19871103,000000,6.0162,6.0162,5.8925,5.9775,369589,0
+PCG.US,D,19871104,000000,5.9775,6.0162,5.9775,6.0162,802799,0
+PCG.US,D,19871105,000000,5.9775,6.0162,5.9313,6.0162,655246,0
+PCG.US,D,19871106,000000,6.0162,6.14,5.9775,6.0628,704261,0
+PCG.US,D,19871109,000000,6.0162,6.1014,5.9775,5.9775,399586,0
+PCG.US,D,19871110,000000,5.9775,5.9775,5.8925,5.9313,406311,0
+PCG.US,D,19871111,000000,6.0162,6.0628,5.9313,6.0162,597053,0
+PCG.US,D,19871112,000000,6.0628,6.1014,5.9775,6.0628,514031,0
+PCG.US,D,19871113,000000,6.0628,6.0628,5.9775,5.9775,755342,0
+PCG.US,D,19871116,000000,5.9775,6.3953,5.9775,6.0162,419503,0
+PCG.US,D,19871117,000000,5.9775,6.0162,5.8925,5.9313,4599532,0
+PCG.US,D,19871118,000000,5.9775,5.9775,5.8925,5.9313,614381,0
+PCG.US,D,19871119,000000,5.9775,6.0628,5.8925,6.0162,452350,0
+PCG.US,D,19871120,000000,5.9775,6.0628,5.9313,6.0162,481189,0
+PCG.US,D,19871123,000000,6.0162,6.0628,5.9775,6.0628,339973,0
+PCG.US,D,19871124,000000,6.0628,6.2251,6.0162,6.14,763096,0
+PCG.US,D,19871125,000000,6.1014,6.14,5.9775,6.0162,687188,0
+PCG.US,D,19871127,000000,5.9775,6.0628,5.9313,5.9775,280489,0
+PCG.US,D,19871130,000000,5.9313,5.9775,5.8075,5.8538,990695,0
+PCG.US,D,19871201,000000,5.8538,5.9775,5.8538,5.9313,433471,0
+PCG.US,D,19871202,000000,5.9313,5.9775,5.8925,5.8925,468770,0
+PCG.US,D,19871203,000000,5.8925,5.9313,5.8075,5.8075,681886,0
+PCG.US,D,19871204,000000,5.8538,5.8538,5.6836,5.7684,1169412,0
+PCG.US,D,19871207,000000,5.7684,5.8925,5.7684,5.8925,537956,0
+PCG.US,D,19871208,000000,5.8075,5.8538,5.7222,5.8538,60923033,0
+PCG.US,D,19871209,000000,5.7609,5.7997,5.6684,5.7147,1306098,0
+PCG.US,D,19871210,000000,5.6295,5.6684,5.4981,5.5445,2027299,0
+PCG.US,D,19871211,000000,5.4981,5.583,5.4133,5.583,2179893,0
+PCG.US,D,19871214,000000,5.5445,5.7609,5.5445,5.7147,1290840,0
+PCG.US,D,19871215,000000,5.7609,5.8463,5.6684,5.7609,1280232,0
+PCG.US,D,19871216,000000,5.7609,5.7609,5.583,5.6684,2625130,0
+PCG.US,D,19871217,000000,5.6684,5.7147,5.583,5.6295,1228249,0
+PCG.US,D,19871218,000000,5.583,5.6295,5.5445,5.583,1577664,0
+PCG.US,D,19871221,000000,5.5445,5.6295,5.4981,5.583,829439,0
+PCG.US,D,19871222,000000,5.583,5.583,5.4595,5.5445,1293039,0
+PCG.US,D,19871223,000000,5.4981,5.7997,5.4981,5.5445,1934450,0
+PCG.US,D,19871224,000000,5.583,5.6295,5.4981,5.4981,824524,0
+PCG.US,D,19871228,000000,5.4981,5.6295,5.4133,5.6295,1331834,0
+PCG.US,D,19871229,000000,5.583,5.6684,5.5445,5.583,442651,0
+PCG.US,D,19871230,000000,5.583,5.583,5.5445,5.5445,832672,0
+PCG.US,D,19871231,000000,5.5445,5.6295,5.5445,5.583,1091176,0
+PCG.US,D,19880104,000000,5.583,5.7997,5.583,5.7609,651237,0
+PCG.US,D,19880105,000000,5.8463,5.885,5.7147,5.7997,932631,0
+PCG.US,D,19880106,000000,5.7609,5.7997,5.7147,5.7609,639858,0
+PCG.US,D,19880107,000000,5.7609,5.7997,5.7147,5.7997,925521,0
+PCG.US,D,19880108,000000,5.7997,5.7997,5.5445,5.583,599771,0
+PCG.US,D,19880111,000000,5.5445,5.6684,5.4595,5.583,922548,0
+PCG.US,D,19880112,000000,5.583,5.6684,5.5445,5.6295,434766,0
+PCG.US,D,19880113,000000,5.6684,5.7997,5.6295,5.7147,905995,0
+PCG.US,D,19880114,000000,5.6295,5.7147,5.6295,5.6295,527094,0
+PCG.US,D,19880115,000000,5.7609,5.8463,5.6684,5.7997,732061,0
+PCG.US,D,19880118,000000,5.8463,5.885,5.7147,5.8463,446788,0
+PCG.US,D,19880119,000000,5.7997,5.9313,5.7609,5.8463,692750,0
+PCG.US,D,19880120,000000,5.7609,5.8463,5.7147,5.7147,659517,0
+PCG.US,D,19880121,000000,5.7609,5.7997,5.6684,5.7609,725724,0
+PCG.US,D,19880122,000000,5.7997,5.885,5.7609,5.885,392474,0
+PCG.US,D,19880125,000000,5.885,5.97,5.8463,5.9313,626669,0
+PCG.US,D,19880126,000000,5.885,5.9313,5.8463,5.9313,467737,0
+PCG.US,D,19880127,000000,5.9313,6.0162,5.885,5.97,553863,0
+PCG.US,D,19880128,000000,6.0162,6.1014,5.97,6.1014,838749,0
+PCG.US,D,19880129,000000,6.1014,6.1478,6.0162,6.1014,1603529,0
+PCG.US,D,19880201,000000,6.1864,6.1864,6.0162,6.1478,1118717,0
+PCG.US,D,19880202,000000,6.0551,6.1014,5.97,6.0551,851941,0
+PCG.US,D,19880203,000000,6.0162,6.0162,5.885,5.885,946597,0
+PCG.US,D,19880204,000000,5.885,5.97,5.8463,5.885,2279853,0
+PCG.US,D,19880205,000000,5.885,5.9313,5.8463,5.9313,645159,0
+PCG.US,D,19880208,000000,5.885,5.9313,5.8463,5.9313,493606,0
+PCG.US,D,19880209,000000,5.97,5.97,5.885,5.9313,510672,0
+PCG.US,D,19880210,000000,5.9313,6.0162,5.9313,5.9313,529165,0
+PCG.US,D,19880211,000000,5.97,5.97,5.8463,5.885,473948,0
+PCG.US,D,19880212,000000,5.9313,5.9313,5.8463,5.9313,427001,0
+PCG.US,D,19880216,000000,5.885,5.97,5.885,5.97,514810,0
+PCG.US,D,19880217,000000,5.97,6.0162,5.885,5.97,1344894,0
+PCG.US,D,19880218,000000,5.97,6.0551,5.9313,6.0162,615545,0
+PCG.US,D,19880219,000000,5.97,6.0162,5.9313,6.0162,1193078,0
+PCG.US,D,19880222,000000,6.0551,6.1014,6.0162,6.0551,956682,0
+PCG.US,D,19880223,000000,6.0551,6.1014,6.0162,6.1014,605589,0
+PCG.US,D,19880224,000000,6.0551,6.0551,5.9313,6.0162,597053,0
+PCG.US,D,19880225,000000,6.0162,6.0162,5.8463,5.9313,762321,0
+PCG.US,D,19880226,000000,5.885,5.97,5.8463,5.97,396355,0
+PCG.US,D,19880229,000000,6.0162,6.0551,5.97,6.0162,534207,0
+PCG.US,D,19880301,000000,6.0162,6.0162,5.9313,5.9313,1050313,0
+PCG.US,D,19880302,000000,5.97,6.0162,5.885,5.885,540027,0
+PCG.US,D,19880303,000000,5.885,5.9313,5.8463,5.885,367391,0
+PCG.US,D,19880304,000000,5.885,5.97,5.7997,5.8463,1243898,0
+PCG.US,D,19880307,000000,5.8463,5.8463,5.7997,5.8463,1306098,0
+PCG.US,D,19880308,000000,5.7609,5.7997,5.6684,5.7609,41931972,0
+PCG.US,D,19880309,000000,5.7068,5.7068,5.5752,5.7068,3645826,0
+PCG.US,D,19880310,000000,5.7068,5.885,5.6605,5.7068,3421590,0
+PCG.US,D,19880311,000000,5.6605,5.7068,5.5752,5.6605,1199153,0
+PCG.US,D,19880314,000000,5.6605,5.7068,5.6141,5.6605,1008670,0
+PCG.US,D,19880315,000000,5.7068,5.7919,5.6605,5.7534,1147039,0
+PCG.US,D,19880316,000000,5.7919,5.8385,5.7534,5.7919,587615,0
+PCG.US,D,19880317,000000,5.7534,5.8385,5.7534,5.8385,638954,0
+PCG.US,D,19880318,000000,5.9237,5.9237,5.6605,5.885,1072682,0
+PCG.US,D,19880321,000000,5.7919,5.8385,5.7534,5.8385,304023,0
+PCG.US,D,19880322,000000,5.7919,5.7919,5.3974,5.7534,385622,0
+PCG.US,D,19880323,000000,5.7068,5.7068,5.6605,5.6605,472912,0
+PCG.US,D,19880324,000000,5.7068,5.7068,5.3974,5.529,3364175,0
+PCG.US,D,19880325,000000,5.5752,5.6605,5.529,5.6141,1190362,0
+PCG.US,D,19880328,000000,5.6141,5.6141,5.5752,5.5752,477697,0
+PCG.US,D,19880329,000000,5.6605,5.6605,5.5752,5.6605,645159,0
+PCG.US,D,19880330,000000,5.6605,5.6605,5.6141,5.6605,475498,0
+PCG.US,D,19880331,000000,5.6605,5.6605,5.3514,5.6605,501878,0
+PCG.US,D,19880404,000000,5.6141,5.6605,5.5752,5.5752,460887,0
+PCG.US,D,19880405,000000,5.5752,5.6141,5.529,5.529,511576,0
+PCG.US,D,19880406,000000,5.5752,5.6605,5.4828,5.4828,1703617,0
+PCG.US,D,19880407,000000,5.529,5.5752,5.3974,5.4828,1085099,0
+PCG.US,D,19880408,000000,5.529,5.5752,5.4828,5.529,578047,0
+PCG.US,D,19880411,000000,5.6141,5.6141,5.529,5.529,721590,0
+PCG.US,D,19880412,000000,5.529,5.5752,5.4828,5.529,564592,0
+PCG.US,D,19880413,000000,5.529,5.5752,5.4828,5.529,591236,0
+PCG.US,D,19880414,000000,5.4828,5.4828,5.3514,5.3514,942330,0
+PCG.US,D,19880415,000000,5.3514,5.4828,5.3046,5.4828,877800,0
+PCG.US,D,19880418,000000,5.444,5.4828,5.3974,5.4828,589556,0
+PCG.US,D,19880419,000000,5.444,5.4828,5.3514,5.3514,626797,0
+PCG.US,D,19880420,000000,5.3514,5.3974,5.3046,5.3046,887503,0
+PCG.US,D,19880421,000000,5.3514,5.3974,5.3046,5.3046,972079,0
+PCG.US,D,19880422,000000,5.3046,5.3974,5.2198,5.2662,1302088,0
+PCG.US,D,19880425,000000,5.2662,5.4828,5.0882,5.3046,1127510,0
+PCG.US,D,19880426,000000,5.2662,5.444,5.0418,5.3046,779002,0
+PCG.US,D,19880427,000000,5.3046,5.3974,5.2198,5.3046,535373,0
+PCG.US,D,19880428,000000,5.2662,5.3046,5.1347,5.1734,667531,0
+PCG.US,D,19880429,000000,5.2662,5.3046,5.0418,5.2662,1165143,0
+PCG.US,D,19880502,000000,5.2662,5.2662,4.9568,4.9956,1109534,0
+PCG.US,D,19880503,000000,4.9956,5.0882,4.9956,5.0882,789091,0
+PCG.US,D,19880504,000000,5.0882,5.1347,4.9956,5.0418,780555,0
+PCG.US,D,19880505,000000,4.9568,5.0418,4.9568,5.0418,861382,0
+PCG.US,D,19880506,000000,5.0418,5.0882,4.9956,5.0418,513388,0
+PCG.US,D,19880509,000000,5.0418,5.0882,4.9956,5.0882,420152,0
+PCG.US,D,19880510,000000,5.0882,5.1347,5.0418,5.0418,522701,0
+PCG.US,D,19880511,000000,5.0418,5.1347,4.9568,5.1347,668178,0
+PCG.US,D,19880512,000000,5.1734,5.2198,5.1347,5.1734,645159,0
+PCG.US,D,19880513,000000,5.1734,5.3514,5.1347,5.3514,675160,0
+PCG.US,D,19880516,000000,5.3514,5.3974,5.2198,5.2198,608566,0
+PCG.US,D,19880517,000000,5.3046,5.3514,5.1734,5.1734,522701,0
+PCG.US,D,19880518,000000,5.1734,5.2198,5.1347,5.2198,478730,0
+PCG.US,D,19880519,000000,5.2662,5.3046,4.9568,5.3046,1036083,0
+PCG.US,D,19880520,000000,5.3046,5.3514,5.2662,5.3514,557742,0
+PCG.US,D,19880523,000000,5.2662,5.3514,5.2662,5.3514,400751,0
+PCG.US,D,19880524,000000,5.3514,5.3514,5.3046,5.3514,404502,0
+PCG.US,D,19880525,000000,5.3514,5.3974,5.3046,5.3514,316309,0
+PCG.US,D,19880526,000000,5.3514,5.3974,5.3046,5.3974,290187,0
+PCG.US,D,19880527,000000,5.3046,5.3974,5.3046,5.3974,337645,0
+PCG.US,D,19880531,000000,5.3514,5.6141,5.3514,5.6141,539765,0
+PCG.US,D,19880601,000000,5.5752,5.7068,5.529,5.7068,884787,0
+PCG.US,D,19880602,000000,5.6141,5.6605,5.5752,5.6605,430496,0
+PCG.US,D,19880603,000000,5.6605,5.6605,5.5752,5.6605,482480,0
+PCG.US,D,19880606,000000,5.6605,5.6605,5.6141,5.6605,488948,0
+PCG.US,D,19880607,000000,5.6141,5.6605,5.5752,5.5752,499422,0
+PCG.US,D,19880608,000000,5.6141,5.6605,5.5752,5.6605,126579709,0
+PCG.US,D,19880609,000000,5.653,5.653,5.5214,5.5598,9231918,0
+PCG.US,D,19880610,000000,5.5598,5.653,5.5598,5.653,1422483,0
+PCG.US,D,19880613,000000,5.653,5.8385,5.653,5.653,928235,0
+PCG.US,D,19880614,000000,5.7919,5.7919,5.653,5.6991,1463474,0
+PCG.US,D,19880615,000000,5.653,5.6991,5.6064,5.6064,366484,0
+PCG.US,D,19880616,000000,5.6064,5.653,5.5598,5.5598,383685,0
+PCG.US,D,19880617,000000,5.653,5.653,5.5598,5.6064,1218162,0
+PCG.US,D,19880620,000000,5.5598,5.7454,5.5598,5.6991,941683,0
+PCG.US,D,19880621,000000,5.7454,5.7454,5.653,5.6991,771505,0
+PCG.US,D,19880622,000000,5.7454,5.8385,5.6991,5.7454,1552965,0
+PCG.US,D,19880623,000000,5.7454,5.7454,5.653,5.6991,449375,0
+PCG.US,D,19880624,000000,5.7454,5.885,5.5598,5.885,1534473,0
+PCG.US,D,19880627,000000,5.6991,5.8385,5.653,5.7454,1898369,0
+PCG.US,D,19880628,000000,5.6991,5.8385,5.6991,5.7454,1764271,0
+PCG.US,D,19880629,000000,5.7919,5.8385,5.7454,5.7919,1028713,0
+PCG.US,D,19880630,000000,5.7919,5.7919,5.6991,5.7454,1352911,0
+PCG.US,D,19880701,000000,5.7454,5.7919,5.6991,5.7919,1128419,0
+PCG.US,D,19880705,000000,5.7454,5.7919,5.4748,5.7919,1023026,0
+PCG.US,D,19880706,000000,5.7919,5.7919,5.653,5.6991,1879488,0
+PCG.US,D,19880707,000000,5.6991,5.7454,5.5214,5.7454,438772,0
+PCG.US,D,19880708,000000,5.6991,5.7454,5.6991,5.7454,404761,0
+PCG.US,D,19880711,000000,5.7454,5.7919,5.6991,5.7919,642833,0
+PCG.US,D,19880712,000000,5.7919,5.885,5.7919,5.8385,1302995,0
+PCG.US,D,19880713,000000,5.8385,5.9313,5.8385,5.9313,732061,0
+PCG.US,D,19880714,000000,5.9313,6.0162,5.9313,5.97,565374,0
+PCG.US,D,19880715,000000,5.97,6.0162,5.9313,6.0162,891255,0
+PCG.US,D,19880718,000000,5.97,6.0162,5.885,5.97,679042,0
+PCG.US,D,19880719,000000,6.0162,6.0628,5.9313,6.0162,611668,0
+PCG.US,D,19880720,000000,6.0162,6.0628,5.97,6.0628,878579,0
+PCG.US,D,19880721,000000,6.0162,6.0628,5.97,6.0162,442394,0
+PCG.US,D,19880722,000000,6.0162,6.0162,5.9313,5.9313,510153,0
+PCG.US,D,19880725,000000,5.9313,6.0162,5.885,5.97,447825,0
+PCG.US,D,19880726,000000,5.9313,6.0162,5.9313,6.0162,874180,0
+PCG.US,D,19880727,000000,6.0162,6.0162,5.97,5.97,582962,0
+PCG.US,D,19880728,000000,5.97,6.0162,5.9313,6.0162,530330,0
+PCG.US,D,19880729,000000,6.0162,6.1556,5.97,6.1556,687575,0
+PCG.US,D,19880801,000000,6.1556,6.1556,6.0628,6.109,270014,0
+PCG.US,D,19880802,000000,6.109,6.1556,6.0628,6.1556,532525,0
+PCG.US,D,19880803,000000,6.0628,6.1556,6.0628,6.109,498127,0
+PCG.US,D,19880804,000000,6.109,6.1556,6.109,6.1556,305060,0
+PCG.US,D,19880805,000000,6.109,6.1556,6.0628,6.109,250613,0
+PCG.US,D,19880808,000000,6.109,6.1556,6.0628,6.109,404375,0
+PCG.US,D,19880809,000000,6.109,6.109,6.0162,6.0162,456620,0
+PCG.US,D,19880810,000000,6.0162,6.0628,5.9313,5.97,444590,0
+PCG.US,D,19880811,000000,5.97,6.0162,5.8385,5.9313,892932,0
+PCG.US,D,19880812,000000,5.9313,6.0162,5.8385,5.885,365581,0
+PCG.US,D,19880815,000000,5.885,5.9313,5.8385,5.8385,568866,0
+PCG.US,D,19880816,000000,5.7919,5.97,5.7919,5.97,546749,0
+PCG.US,D,19880817,000000,5.9313,6.0162,5.885,5.9313,320191,0
+PCG.US,D,19880818,000000,5.9313,5.97,5.885,5.9313,307644,0
+PCG.US,D,19880819,000000,5.9313,6.0162,5.885,5.97,292644,0
+PCG.US,D,19880822,000000,5.97,6.0162,5.885,5.97,695851,0
+PCG.US,D,19880823,000000,6.0162,6.0162,5.97,5.97,376958,0
+PCG.US,D,19880824,000000,5.97,6.1556,5.97,6.1556,442780,0
+PCG.US,D,19880825,000000,6.0628,6.1556,6.0628,6.109,430110,0
+PCG.US,D,19880826,000000,6.109,6.1556,6.0628,6.109,406183,0
+PCG.US,D,19880829,000000,6.109,6.1556,6.109,6.109,280745,0
+PCG.US,D,19880830,000000,6.1556,6.1556,6.109,6.1556,787540,0
+PCG.US,D,19880831,000000,6.109,6.202,6.109,6.1556,889182,0
+PCG.US,D,19880901,000000,6.1556,6.202,6.1556,6.1556,450666,0
+PCG.US,D,19880902,000000,6.202,6.2484,6.1556,6.202,1011260,0
+PCG.US,D,19880906,000000,6.2484,6.2946,6.202,6.2484,436055,0
+PCG.US,D,19880907,000000,6.2946,6.2946,6.2484,6.2946,703739,0
+PCG.US,D,19880908,000000,6.2484,6.2946,6.2484,6.2484,14555886,0
+PCG.US,D,19880909,000000,6.2407,6.3798,6.2407,6.3332,1519084,0
+PCG.US,D,19880912,000000,6.287,6.5192,6.287,6.3798,1456623,0
+PCG.US,D,19880913,000000,6.3332,6.426,6.287,6.287,604815,0
+PCG.US,D,19880914,000000,6.287,6.3332,6.287,6.3332,876769,0
+PCG.US,D,19880915,000000,6.3332,6.3332,6.287,6.287,1306098,0
+PCG.US,D,19880916,000000,6.287,6.3332,6.287,6.3332,982289,0
+PCG.US,D,19880919,000000,6.3332,6.3332,6.2407,6.3332,334026,0
+PCG.US,D,19880920,000000,6.287,6.3332,6.2407,6.3332,501360,0
+PCG.US,D,19880921,000000,6.3332,6.3332,6.287,6.287,158157,0
+PCG.US,D,19880922,000000,6.287,6.3332,6.2407,6.3332,530070,0
+PCG.US,D,19880923,000000,6.287,6.3332,6.287,6.287,412132,0
+PCG.US,D,19880926,000000,6.287,6.3332,6.287,6.3332,174320,0
+PCG.US,D,19880927,000000,6.3332,6.3332,6.1941,6.2407,941297,0
+PCG.US,D,19880928,000000,6.2407,6.287,6.1941,6.287,1243119,0
+PCG.US,D,19880929,000000,6.287,6.3798,6.2407,6.3798,1012417,0
+PCG.US,D,19880930,000000,6.3798,6.4724,6.3332,6.426,1271441,0
+PCG.US,D,19881003,000000,6.3798,6.3798,6.287,6.3332,365191,0
+PCG.US,D,19881004,000000,6.287,6.287,6.1941,6.1941,269237,0
+PCG.US,D,19881005,000000,6.287,6.3332,6.1941,6.3332,1168506,0
+PCG.US,D,19881006,000000,6.3332,6.426,6.2407,6.426,2152735,0
+PCG.US,D,19881007,000000,6.426,6.5192,6.3798,6.5192,1508347,0
+PCG.US,D,19881010,000000,6.5192,6.5192,6.4724,6.5192,310878,0
+PCG.US,D,19881011,000000,6.4724,6.5192,6.426,6.4724,430623,0
+PCG.US,D,19881012,000000,6.426,6.4724,6.3332,6.3798,468513,0
+PCG.US,D,19881013,000000,6.3332,6.4724,6.3332,6.3798,336354,0
+PCG.US,D,19881014,000000,6.426,6.426,6.3332,6.3332,317344,0
+PCG.US,D,19881017,000000,6.3332,6.426,6.287,6.3798,257987,0
+PCG.US,D,19881018,000000,6.4724,6.4724,6.3798,6.4724,579077,0
+PCG.US,D,19881019,000000,6.4724,6.4724,6.3332,6.3798,499936,0
+PCG.US,D,19881020,000000,6.3798,6.4724,6.3332,6.426,483904,0
+PCG.US,D,19881021,000000,6.4724,6.5192,6.426,6.5192,689645,0
+PCG.US,D,19881024,000000,6.426,6.5653,6.426,6.5192,592655,0
+PCG.US,D,19881025,000000,6.4724,6.5653,6.426,6.5192,826722,0
+PCG.US,D,19881026,000000,6.5192,6.5653,6.4724,6.5653,660287,0
+PCG.US,D,19881027,000000,6.5192,6.5653,6.4724,6.5653,433988,0
+PCG.US,D,19881028,000000,6.5653,6.6118,6.5192,6.5653,1370756,0
+PCG.US,D,19881031,000000,6.6118,6.6579,6.5653,6.6579,874827,0
+PCG.US,D,19881101,000000,6.6118,6.6579,6.5653,6.5653,578175,0
+PCG.US,D,19881102,000000,6.5653,6.6118,6.5653,6.5653,360924,0
+PCG.US,D,19881103,000000,6.6118,6.6118,6.5653,6.6118,482869,0
+PCG.US,D,19881104,000000,6.5653,6.6118,6.4724,6.4724,606754,0
+PCG.US,D,19881107,000000,6.4724,6.5192,6.4724,6.4724,732837,0
+PCG.US,D,19881108,000000,6.5192,6.5653,6.4724,6.5192,593823,0
+PCG.US,D,19881109,000000,6.5192,6.5192,6.4724,6.4724,449637,0
+PCG.US,D,19881110,000000,6.5192,6.5653,6.4724,6.5653,810299,0
+PCG.US,D,19881111,000000,6.4724,6.5653,6.4724,6.5192,2274935,0
+PCG.US,D,19881114,000000,6.5653,6.5653,6.5192,6.5192,942589,0
+PCG.US,D,19881115,000000,6.5653,6.5653,6.5192,6.5192,1231614,0
+PCG.US,D,19881116,000000,6.5653,6.6118,6.5192,6.5653,1153373,0
+PCG.US,D,19881117,000000,6.5653,6.6118,6.5192,6.5653,500844,0
+PCG.US,D,19881118,000000,6.5653,6.6118,6.5192,6.5653,592655,0
+PCG.US,D,19881121,000000,6.5192,6.5653,6.5192,6.5192,346051,0
+PCG.US,D,19881122,000000,6.5192,6.5653,6.5192,6.5192,791675,0
+PCG.US,D,19881123,000000,6.5192,6.6118,6.5192,6.5653,364027,0
+PCG.US,D,19881125,000000,6.5653,6.6118,6.5653,6.5653,203028,0
+PCG.US,D,19881128,000000,6.5653,6.6118,6.5653,6.6118,502394,0
+PCG.US,D,19881129,000000,6.6118,6.6579,6.5653,6.6118,513776,0
+PCG.US,D,19881130,000000,6.6579,6.7509,6.6579,6.7046,837714,0
+PCG.US,D,19881201,000000,6.7046,6.7509,6.7046,6.7046,316180,0
+PCG.US,D,19881202,000000,6.6579,6.7509,6.6579,6.7046,375018,0
+PCG.US,D,19881205,000000,6.7046,6.7974,6.7046,6.7509,381355,0
+PCG.US,D,19881206,000000,6.7509,6.7974,6.7509,6.7509,893451,0
+PCG.US,D,19881207,000000,6.7974,6.8437,6.7509,6.8437,1397526,0
+PCG.US,D,19881208,000000,6.8437,6.8437,6.7509,6.7974,981773,0
+PCG.US,D,19881209,000000,6.7896,6.8359,6.7896,6.8359,4079422,0
+PCG.US,D,19881212,000000,6.8359,6.8359,6.7896,6.7896,3351889,0
+PCG.US,D,19881213,000000,6.8359,6.8359,6.7428,6.7428,832542,0
+PCG.US,D,19881214,000000,6.6889,6.8359,6.6889,6.7428,1538090,0
+PCG.US,D,19881215,000000,6.6889,6.7428,6.6425,6.6425,786503,0
+PCG.US,D,19881216,000000,6.6889,6.7428,6.6425,6.7428,1226825,0
+PCG.US,D,19881219,000000,6.6889,6.8359,6.6425,6.7428,762578,0
+PCG.US,D,19881220,000000,6.7896,6.7896,6.5964,6.5964,850648,0
+PCG.US,D,19881221,000000,6.6425,6.7428,6.5964,6.6889,1135013,0
+PCG.US,D,19881222,000000,6.7428,6.8359,6.7428,6.7896,540158,0
+PCG.US,D,19881223,000000,6.7896,6.8359,6.7428,6.7428,299625,0
+PCG.US,D,19881227,000000,6.7428,6.7896,6.7428,6.7896,305317,0
+PCG.US,D,19881228,000000,6.7428,6.7428,6.6425,6.6889,1021863,0
+PCG.US,D,19881229,000000,6.6889,6.7428,6.6889,6.6889,267558,0
+PCG.US,D,19881230,000000,6.6889,6.7428,6.6425,6.6425,306093,0
+PCG.US,D,19890103,000000,6.6425,6.6889,6.5498,6.5964,498385,0
+PCG.US,D,19890104,000000,6.5964,6.6889,6.5498,6.6889,528514,0
+PCG.US,D,19890105,000000,6.6889,6.7428,6.6425,6.6889,436702,0
+PCG.US,D,19890106,000000,6.6889,6.7428,6.6889,6.6889,222165,0
+PCG.US,D,19890109,000000,6.7428,6.8359,6.6889,6.7896,338294,0
+PCG.US,D,19890110,000000,6.7896,6.7896,6.6889,6.7896,590587,0
+PCG.US,D,19890111,000000,6.7896,6.7896,6.6889,6.7428,270272,0
+PCG.US,D,19890112,000000,6.7896,6.7896,6.6889,6.6889,287601,0
+PCG.US,D,19890113,000000,6.6889,6.7896,6.6889,6.7428,514679,0
+PCG.US,D,19890116,000000,6.7428,6.7896,6.6889,6.7428,465667,0
+PCG.US,D,19890117,000000,6.7428,6.7896,6.6889,6.7428,257987,0
+PCG.US,D,19890118,000000,6.6889,6.7896,6.6425,6.7428,743055,0
+PCG.US,D,19890119,000000,6.7896,6.8359,6.7428,6.8359,976599,0
+PCG.US,D,19890120,000000,6.8359,6.9288,6.8359,6.9288,659123,0
+PCG.US,D,19890123,000000,6.9288,6.9288,6.7896,6.8359,503044,0
+PCG.US,D,19890124,000000,6.8822,6.9751,6.8359,6.9288,737494,0
+PCG.US,D,19890125,000000,6.9288,6.9751,6.8822,6.8822,332343,0
+PCG.US,D,19890126,000000,6.9288,6.9288,6.8359,6.8822,416273,0
+PCG.US,D,19890127,000000,6.9288,7.0215,6.8359,6.8822,541320,0
+PCG.US,D,19890130,000000,6.8359,6.9288,6.8359,6.8822,323939,0
+PCG.US,D,19890131,000000,6.8822,6.9751,6.8822,6.9288,657836,0
+PCG.US,D,19890201,000000,6.9288,6.9751,6.8822,6.9288,335578,0
+PCG.US,D,19890202,000000,6.9288,6.9288,6.8359,6.8822,445624,0
+PCG.US,D,19890203,000000,6.8359,6.9288,6.8359,6.8822,160094,0
+PCG.US,D,19890206,000000,6.8359,6.9288,6.7896,6.8822,582185,0
+PCG.US,D,19890207,000000,6.8822,6.9751,6.8822,6.9751,828274,0
+PCG.US,D,19890208,000000,6.9751,6.9751,6.8822,6.8822,1202256,0
+PCG.US,D,19890209,000000,6.8822,6.9288,6.8359,6.8359,560847,0
+PCG.US,D,19890210,000000,6.8359,6.8822,6.7896,6.7896,529682,0
+PCG.US,D,19890213,000000,6.8359,6.8822,6.7428,6.8822,380321,0
+PCG.US,D,19890214,000000,6.9288,6.9288,6.7896,6.7896,343980,0
+PCG.US,D,19890215,000000,6.7896,6.8822,6.7896,6.8359,367518,0
+PCG.US,D,19890216,000000,6.7896,6.8359,6.7896,6.7896,196175,0
+PCG.US,D,19890217,000000,6.8359,6.9288,6.7896,6.8822,518559,0
+PCG.US,D,19890221,000000,6.8822,7.0215,6.8359,6.8822,343336,0
+PCG.US,D,19890222,000000,6.8359,6.8359,6.6889,6.6889,506276,0
+PCG.US,D,19890223,000000,6.6425,6.8359,6.6425,6.8359,513257,0
+PCG.US,D,19890224,000000,6.7896,6.8359,6.6889,6.6889,516488,0
+PCG.US,D,19890227,000000,6.6889,6.7896,6.6889,6.7428,397003,0
+PCG.US,D,19890228,000000,6.7896,6.7896,6.7428,6.7428,485066,0
+PCG.US,D,19890301,000000,6.7896,6.8822,6.7896,6.7896,489723,0
+PCG.US,D,19890302,000000,6.7896,6.8359,6.7896,6.7896,331048,0
+PCG.US,D,19890303,000000,6.7896,6.9288,6.7896,6.8359,596153,0
+PCG.US,D,19890306,000000,6.8359,6.9288,6.8359,6.9288,424933,0
+PCG.US,D,19890307,000000,6.8822,6.8822,6.8359,6.8359,416145,0
+PCG.US,D,19890308,000000,6.8822,6.9288,6.8359,6.9288,2742678,0
+PCG.US,D,19890309,000000,6.9671,6.9671,6.8746,6.8746,257081,0
+PCG.US,D,19890310,000000,6.8746,6.9212,6.8203,6.8746,530847,0
+PCG.US,D,19890313,000000,6.8203,6.8746,6.7739,6.8203,1902507,0
+PCG.US,D,19890314,000000,6.8746,6.8746,6.8203,6.8746,2141742,0
+PCG.US,D,19890315,000000,6.8203,6.8746,6.8203,6.8203,341783,0
+PCG.US,D,19890316,000000,6.8203,6.9212,6.8203,6.8746,517652,0
+PCG.US,D,19890317,000000,6.7739,6.8203,6.7279,6.7279,942719,0
+PCG.US,D,19890320,000000,6.7279,6.8203,6.6811,6.7739,495928,0
+PCG.US,D,19890321,000000,6.8203,6.8746,6.7279,6.8203,423900,0
+PCG.US,D,19890322,000000,6.7739,6.8203,6.6811,6.7739,973752,0
+PCG.US,D,19890323,000000,6.8203,6.8203,6.7739,6.7739,650333,0
+PCG.US,D,19890327,000000,6.8203,6.8203,6.7739,6.7739,310748,0
+PCG.US,D,19890328,000000,6.8203,6.8203,6.7739,6.8203,470583,0
+PCG.US,D,19890329,000000,6.8203,6.8203,6.7739,6.8203,510153,0
+PCG.US,D,19890330,000000,6.8203,6.8203,6.7739,6.8203,345401,0
+PCG.US,D,19890331,000000,6.8203,6.9212,6.7739,6.8746,570801,0
+PCG.US,D,19890403,000000,6.8746,6.9212,6.8203,6.9212,553088,0
+PCG.US,D,19890404,000000,6.9212,6.9212,6.8203,6.8203,321226,0
+PCG.US,D,19890405,000000,6.8203,6.9212,6.7739,6.8746,304408,0
+PCG.US,D,19890406,000000,6.8746,6.8746,6.8203,6.8203,272342,0
+PCG.US,D,19890407,000000,6.8746,6.9671,6.8203,6.9212,2095832,0
+PCG.US,D,19890410,000000,6.8746,6.9212,6.8746,6.8746,243891,0
+PCG.US,D,19890411,000000,6.8746,6.9212,6.8203,6.9212,562268,0
+PCG.US,D,19890412,000000,6.9212,6.9212,6.8203,6.8746,456877,0
+PCG.US,D,19890413,000000,6.8746,6.9671,6.8746,6.9212,629518,0
+PCG.US,D,19890414,000000,6.9671,6.9671,6.9212,6.9671,637791,0
+PCG.US,D,19890417,000000,6.9212,6.9671,6.8746,6.9212,449764,0
+PCG.US,D,19890418,000000,6.9671,7.0139,6.9212,6.9212,891895,0
+PCG.US,D,19890419,000000,6.9671,6.9671,6.9212,6.9212,1066734,0
+PCG.US,D,19890420,000000,6.9671,6.9671,6.9212,6.9212,633652,0
+PCG.US,D,19890421,000000,6.9671,7.0139,6.9212,7.0139,501878,0
+PCG.US,D,19890424,000000,6.9671,7.0139,6.9671,6.9671,354198,0
+PCG.US,D,19890425,000000,6.9671,7.0139,6.9212,6.9212,792581,0
+PCG.US,D,19890426,000000,6.9671,6.9671,6.9212,6.9671,786115,0
+PCG.US,D,19890427,000000,6.9671,7.2612,6.9212,7.068,797240,0
+PCG.US,D,19890428,000000,7.0139,7.2612,7.0139,7.2612,1881429,0
+PCG.US,D,19890501,000000,7.2612,7.3077,7.1608,7.2072,857888,0
+PCG.US,D,19890502,000000,7.2612,7.3077,7.1608,7.1608,1016689,0
+PCG.US,D,19890503,000000,7.1608,7.2072,7.1142,7.1608,291221,0
+PCG.US,D,19890504,000000,7.1608,7.2072,7.1142,7.1608,304932,0
+PCG.US,D,19890505,000000,7.2612,7.2612,7.1608,7.1608,565246,0
+PCG.US,D,19890508,000000,7.1608,7.2072,7.1608,7.2072,311263,0
+PCG.US,D,19890509,000000,7.1608,7.2072,7.1608,7.1608,315400,0
+PCG.US,D,19890510,000000,7.1608,7.2072,7.1608,7.1608,275059,0
+PCG.US,D,19890511,000000,7.2072,7.3077,7.1608,7.2612,550502,0
+PCG.US,D,19890512,000000,7.3541,7.5937,7.3541,7.5937,1043200,0
+PCG.US,D,19890515,000000,7.5473,7.5937,7.4545,7.5473,508088,0
+PCG.US,D,19890516,000000,7.4545,7.5937,7.4545,7.5009,723013,0
+PCG.US,D,19890517,000000,7.5009,7.6941,7.5009,7.5937,694949,0
+PCG.US,D,19890518,000000,7.5937,7.6941,7.5937,7.6477,587360,0
+PCG.US,D,19890519,000000,7.7407,7.7407,7.6941,7.6941,745380,0
+PCG.US,D,19890522,000000,7.7407,7.8411,7.6941,7.7407,660550,0
+PCG.US,D,19890523,000000,7.7407,7.7407,7.5937,7.6477,559163,0
+PCG.US,D,19890524,000000,7.6477,7.6941,7.6477,7.6941,262901,0
+PCG.US,D,19890525,000000,7.5937,7.6941,7.5937,7.6941,257209,0
+PCG.US,D,19890526,000000,7.6477,7.6941,7.5937,7.6477,387305,0
+PCG.US,D,19890530,000000,7.6941,7.6941,7.4545,7.4545,408124,0
+PCG.US,D,19890531,000000,7.4545,7.5937,7.4545,7.5473,338035,0
+PCG.US,D,19890601,000000,7.5473,7.6477,7.5009,7.6477,303638,0
+PCG.US,D,19890602,000000,7.6477,7.7871,7.6477,7.7871,686801,0
+PCG.US,D,19890605,000000,7.7871,7.8411,7.7871,7.7871,615804,0
+PCG.US,D,19890606,000000,7.7871,7.8877,7.7407,7.8411,850777,0
+PCG.US,D,19890607,000000,7.8411,7.8877,7.7871,7.8877,1189715,0
+PCG.US,D,19890608,000000,7.8411,7.9339,7.7871,7.8411,1021213,0
+PCG.US,D,19890609,000000,7.8799,7.8799,7.7791,7.8255,1374508,0
+PCG.US,D,19890612,000000,7.8255,7.8799,7.733,7.8255,2755996,0
+PCG.US,D,19890613,000000,7.8255,7.8799,7.7791,7.8255,2257351,0
+PCG.US,D,19890614,000000,7.8799,7.9263,7.8799,7.9263,609080,0
+PCG.US,D,19890615,000000,7.8799,7.9263,7.8255,7.8255,577270,0
+PCG.US,D,19890616,000000,7.8255,7.8799,7.8255,7.8255,1543264,0
+PCG.US,D,19890619,000000,7.8255,7.8799,7.8255,7.8255,393769,0
+PCG.US,D,19890620,000000,7.8255,7.8799,7.7791,7.7791,341138,0
+PCG.US,D,19890621,000000,7.7791,7.8799,7.7791,7.8799,1069577,0
+PCG.US,D,19890622,000000,7.8255,7.9806,7.8255,7.9806,749646,0
+PCG.US,D,19890623,000000,7.9263,8.0267,7.8799,8.0267,615804,0
+PCG.US,D,19890626,000000,7.9806,8.0267,7.9806,8.0267,304023,0
+PCG.US,D,19890627,000000,7.9806,8.0733,7.9806,8.0267,569253,0
+PCG.US,D,19890628,000000,7.9806,8.0267,7.9806,8.0267,337645,0
+PCG.US,D,19890629,000000,7.9806,8.0733,7.9806,8.0733,483643,0
+PCG.US,D,19890630,000000,8.0267,8.0267,7.9263,7.9806,572359,0
+PCG.US,D,19890703,000000,7.9263,7.9806,7.9263,7.9806,234452,0
+PCG.US,D,19890705,000000,7.9263,7.9806,7.8255,7.9263,349417,0
+PCG.US,D,19890706,000000,7.8799,7.9806,7.8799,7.9263,287472,0
+PCG.US,D,19890707,000000,7.9263,8.0267,7.9263,8.0267,787672,0
+PCG.US,D,19890710,000000,8.0267,8.0733,7.9806,8.0733,347214,0
+PCG.US,D,19890711,000000,8.0267,8.0733,7.9806,8.0267,756503,0
+PCG.US,D,19890712,000000,8.0267,8.2203,8.0267,8.2203,547658,0
+PCG.US,D,19890713,000000,8.2203,8.2741,8.1737,8.2741,624471,0
+PCG.US,D,19890714,000000,8.2203,8.2741,8.1737,8.2741,805254,0
+PCG.US,D,19890717,000000,8.2203,8.2741,8.1737,8.2741,253721,0
+PCG.US,D,19890718,000000,8.2203,8.2203,8.1737,8.1737,317344,0
+PCG.US,D,19890719,000000,8.1737,8.2741,8.1737,8.2203,795294,0
+PCG.US,D,19890720,000000,8.2741,8.2741,8.1737,8.1737,433082,0
+PCG.US,D,19890721,000000,8.1737,8.2741,8.1737,8.1737,699989,0
+PCG.US,D,19890724,000000,8.1737,8.2203,8.1274,8.1737,517526,0
+PCG.US,D,19890725,000000,8.1737,8.2203,8.0733,8.1274,967285,0
+PCG.US,D,19890726,000000,8.0733,8.2203,8.0733,8.1737,688869,0
+PCG.US,D,19890727,000000,8.1737,8.2203,8.1274,8.1737,417562,0
+PCG.US,D,19890728,000000,8.2203,8.2741,8.1274,8.2203,410711,0
+PCG.US,D,19890731,000000,8.2203,8.4678,8.2203,8.4678,560588,0
+PCG.US,D,19890801,000000,8.4678,8.521,8.2741,8.3207,734389,0
+PCG.US,D,19890802,000000,8.2203,8.3207,8.2203,8.3207,342302,0
+PCG.US,D,19890803,000000,8.2741,8.3207,8.2203,8.3207,456620,0
+PCG.US,D,19890804,000000,8.2203,8.3207,8.1737,8.2741,427779,0
+PCG.US,D,19890807,000000,8.2741,8.4212,8.2203,8.3667,529809,0
+PCG.US,D,19890808,000000,8.3207,8.3667,8.3207,8.3667,385105,0
+PCG.US,D,19890809,000000,8.3207,8.4212,8.3207,8.3207,516488,0
+PCG.US,D,19890810,000000,8.3667,8.3667,8.3207,8.3207,468513,0
+PCG.US,D,19890811,000000,8.3667,8.3667,8.2203,8.2741,648264,0
+PCG.US,D,19890814,000000,8.2741,8.3207,8.1737,8.1737,492698,0
+PCG.US,D,19890815,000000,8.1737,8.2203,8.0733,8.1274,857629,0
+PCG.US,D,19890816,000000,8.1274,8.1737,8.0733,8.1274,487780,0
+PCG.US,D,19890817,000000,8.1274,8.1737,8.0733,8.1274,461660,0
+PCG.US,D,19890818,000000,8.0733,8.1274,8.0733,8.1274,366223,0
+PCG.US,D,19890821,000000,8.0733,8.1274,7.9806,8.0267,406311,0
+PCG.US,D,19890822,000000,7.9806,8.0267,7.9263,7.9806,464507,0
+PCG.US,D,19890823,000000,8.0267,8.1274,7.9806,8.1274,457780,0
+PCG.US,D,19890824,000000,8.1274,8.4678,8.0733,8.4678,673870,0
+PCG.US,D,19890825,000000,8.3667,8.4212,8.2203,8.2741,513388,0
+PCG.US,D,19890828,000000,8.1737,8.2203,8.1274,8.1737,523086,0
+PCG.US,D,19890829,000000,8.1274,8.1737,8.0267,8.0267,434247,0
+PCG.US,D,19890830,000000,8.0267,8.1737,7.9806,8.0733,574036,0
+PCG.US,D,19890831,000000,8.0733,8.1274,8.0267,8.0267,280745,0
+PCG.US,D,19890901,000000,8.0733,8.2741,8.0733,8.1737,492439,0
+PCG.US,D,19890905,000000,8.1737,8.2203,8.0733,8.0733,325485,0
+PCG.US,D,19890906,000000,8.1274,8.1737,8.0267,8.1274,331956,0
+PCG.US,D,19890907,000000,8.1737,8.2203,8.1274,8.1737,1584906,0
+PCG.US,D,19890908,000000,8.1737,8.2203,8.1274,8.1737,642704,0
+PCG.US,D,19890911,000000,8.2124,8.2663,8.1659,8.2124,1254630,0
+PCG.US,D,19890912,000000,8.2124,8.2663,8.2124,8.2124,1216870,0
+PCG.US,D,19890913,000000,8.2124,8.2663,8.2124,8.2124,695336,0
+PCG.US,D,19890914,000000,8.2124,8.2663,8.112,8.1659,479763,0
+PCG.US,D,19890915,000000,8.2124,8.2124,8.0654,8.2124,944916,0
+PCG.US,D,19890918,000000,8.1659,8.1659,8.0654,8.0654,644128,0
+PCG.US,D,19890919,000000,8.112,8.112,7.9649,8.0112,427910,0
+PCG.US,D,19890920,000000,8.0112,8.112,8.0112,8.112,374501,0
+PCG.US,D,19890921,000000,8.112,8.112,8.0112,8.0654,336354,0
+PCG.US,D,19890922,000000,8.0112,8.0654,7.9649,8.0654,403207,0
+PCG.US,D,19890925,000000,8.0112,8.0112,7.9107,7.9649,290441,0
+PCG.US,D,19890926,000000,7.9107,8.0112,7.9107,7.9649,1081735,0
+PCG.US,D,19890927,000000,7.9107,7.9107,7.8102,7.8645,518300,0
+PCG.US,D,19890928,000000,7.8645,7.9649,7.8102,7.9649,679688,0
+PCG.US,D,19890929,000000,7.9107,8.0112,7.9107,8.0112,545846,0
+PCG.US,D,19891002,000000,8.0112,8.0112,7.8645,7.9649,255919,0
+PCG.US,D,19891003,000000,7.9649,8.0654,7.9107,7.9649,697924,0
+PCG.US,D,19891004,000000,8.0112,8.0112,7.8645,7.9107,822326,0
+PCG.US,D,19891005,000000,7.9107,7.9649,7.8645,7.9107,801634,0
+PCG.US,D,19891006,000000,7.9107,7.9649,7.8645,7.9107,791160,0
+PCG.US,D,19891009,000000,7.8645,8.0112,7.8645,8.0112,484032,0
+PCG.US,D,19891010,000000,8.0654,8.112,8.0112,8.0654,1000524,0
+PCG.US,D,19891011,000000,8.0654,8.0654,7.9107,8.0112,1152081,0
+PCG.US,D,19891012,000000,7.9649,8.0112,7.9107,7.9649,956036,0
+PCG.US,D,19891013,000000,7.9649,8.0112,7.6633,7.7097,866939,0
+PCG.US,D,19891016,000000,7.6633,7.9649,7.5163,7.8645,2075792,0
+PCG.US,D,19891017,000000,7.9107,8.0112,7.8102,8.0112,1313600,0
+PCG.US,D,19891018,000000,7.7639,7.9107,7.7639,7.8645,2229162,0
+PCG.US,D,19891019,000000,7.8645,8.0112,7.8645,8.0112,1141740,0
+PCG.US,D,19891020,000000,8.0654,8.0654,7.9649,8.0654,546749,0
+PCG.US,D,19891023,000000,8.0112,8.0654,7.9649,8.0112,1866040,0
+PCG.US,D,19891024,000000,8.0112,8.0112,7.8645,8.0112,919572,0
+PCG.US,D,19891025,000000,7.9649,8.0112,7.9107,7.9649,480285,0
+PCG.US,D,19891026,000000,7.9107,7.9649,7.8645,7.9107,693006,0
+PCG.US,D,19891027,000000,7.9107,7.9107,7.8102,7.9107,652659,0
+PCG.US,D,19891030,000000,7.8645,7.9107,7.8645,7.9107,635849,0
+PCG.US,D,19891031,000000,7.9107,8.0112,7.8645,8.0112,2727289,0
+PCG.US,D,19891101,000000,8.0112,8.2124,7.9649,8.2124,807194,0
+PCG.US,D,19891102,000000,8.2124,8.2124,8.0112,8.112,334284,0
+PCG.US,D,19891103,000000,8.0654,8.1659,8.0112,8.112,351483,0
+PCG.US,D,19891106,000000,8.112,8.112,8.0112,8.0654,232511,0
+PCG.US,D,19891107,000000,8.0654,8.1659,8.0112,8.1659,579723,0
+PCG.US,D,19891108,000000,8.1659,8.2663,8.112,8.1659,2310760,0
+PCG.US,D,19891109,000000,8.1659,8.2124,8.112,8.1659,636108,0
+PCG.US,D,19891110,000000,8.1659,8.1659,8.112,8.1659,640248,0
+PCG.US,D,19891113,000000,8.1659,8.2124,8.0654,8.1659,475887,0
+PCG.US,D,19891114,000000,8.2124,8.3129,8.1659,8.3129,505889,0
+PCG.US,D,19891115,000000,8.3129,8.4132,8.3129,8.4132,509121,0
+PCG.US,D,19891116,000000,8.3667,8.4678,8.3667,8.4132,464117,0
+PCG.US,D,19891117,000000,8.3667,8.4132,8.3129,8.3129,655374,0
+PCG.US,D,19891120,000000,8.3129,8.3667,8.1659,8.2124,323423,0
+PCG.US,D,19891121,000000,8.2663,8.3129,8.2124,8.2663,441229,0
+PCG.US,D,19891122,000000,8.2663,8.3667,8.2663,8.3667,327044,0
+PCG.US,D,19891124,000000,8.3129,8.4678,8.3129,8.4678,270014,0
+PCG.US,D,19891127,000000,8.4132,8.5141,8.4132,8.4678,222295,0
+PCG.US,D,19891128,000000,8.4678,8.5141,8.4132,8.5141,310362,0
+PCG.US,D,19891129,000000,8.4678,8.5141,8.4678,8.5141,189578,0
+PCG.US,D,19891130,000000,8.4678,8.5686,8.4678,8.5686,494767,0
+PCG.US,D,19891201,000000,8.5686,8.7144,8.5686,8.6611,738526,0
+PCG.US,D,19891204,000000,8.7144,8.8148,8.614,8.7144,443426,0
+PCG.US,D,19891205,000000,8.6611,8.7144,8.6611,8.6611,440713,0
+PCG.US,D,19891206,000000,8.6611,8.7144,8.614,8.614,532785,0
+PCG.US,D,19891207,000000,8.614,8.6611,8.3667,8.4678,1167469,0
+PCG.US,D,19891208,000000,8.5141,8.614,8.4678,8.5141,1173418,0
+PCG.US,D,19891211,000000,8.4517,8.5523,8.4517,8.5069,898879,0
+PCG.US,D,19891212,000000,8.5523,8.654,8.5069,8.6062,821546,0
+PCG.US,D,19891213,000000,8.5523,8.7062,8.5523,8.7062,472654,0
+PCG.US,D,19891214,000000,8.654,8.7062,8.6062,8.7062,349028,0
+PCG.US,D,19891215,000000,8.763,8.763,8.6062,8.7062,1137596,0
+PCG.US,D,19891218,000000,8.7062,8.8064,8.654,8.7062,475110,0
+PCG.US,D,19891219,000000,8.7062,8.763,8.654,8.7062,445888,0
+PCG.US,D,19891220,000000,8.654,8.763,8.654,8.763,916724,0
+PCG.US,D,19891221,000000,8.763,8.8619,8.763,8.8619,747449,0
+PCG.US,D,19891222,000000,8.8619,8.9615,8.8064,8.9615,213759,0
+PCG.US,D,19891226,000000,8.9615,8.9615,8.8064,8.8619,189706,0
+PCG.US,D,19891227,000000,8.8619,8.9086,8.8064,8.9086,316697,0
+PCG.US,D,19891228,000000,8.8619,8.9086,8.763,8.9086,196434,0
+PCG.US,D,19891229,000000,8.8619,8.9615,8.763,8.9615,1229802,0
+PCG.US,D,19900102,000000,8.9615,8.9615,8.7062,8.8619,650982,0
+PCG.US,D,19900103,000000,8.9086,8.9086,8.8064,8.8619,486100,0
+PCG.US,D,19900104,000000,8.8619,8.9086,8.7062,8.763,486358,0
+PCG.US,D,19900105,000000,8.7062,8.763,8.5069,8.5523,674773,0
+PCG.US,D,19900108,000000,8.5523,8.654,8.5069,8.6062,500715,0
+PCG.US,D,19900109,000000,8.5523,8.654,8.4053,8.4053,377475,0
+PCG.US,D,19900110,000000,8.4053,8.5523,8.3515,8.5523,511964,0
+PCG.US,D,19900111,000000,8.6062,8.654,8.5523,8.6062,1034919,0
+PCG.US,D,19900112,000000,8.5523,8.654,8.2977,8.3515,1633915,0
+PCG.US,D,19900115,000000,8.2977,8.3515,8.1506,8.2977,848315,0
+PCG.US,D,19900116,000000,8.251,8.5069,8.1973,8.5069,801763,0
+PCG.US,D,19900117,000000,8.5069,8.6062,8.4517,8.4517,649816,0
+PCG.US,D,19900118,000000,8.4517,8.7062,8.4517,8.7062,1257607,0
+PCG.US,D,19900119,000000,8.7062,8.8064,8.654,8.763,1121174,0
+PCG.US,D,19900122,000000,8.8064,8.8064,8.4517,8.5069,567956,0
+PCG.US,D,19900123,000000,8.5523,8.7062,8.5069,8.654,628094,0
+PCG.US,D,19900124,000000,8.4517,8.7062,8.4053,8.654,530459,0
+PCG.US,D,19900125,000000,8.654,8.763,8.5523,8.5523,439029,0
+PCG.US,D,19900126,000000,8.5523,8.763,8.5523,8.763,876639,0
+PCG.US,D,19900129,000000,8.7062,8.763,8.5523,8.654,1102167,0
+PCG.US,D,19900130,000000,8.654,8.7062,8.6062,8.654,559553,0
+PCG.US,D,19900131,000000,8.654,8.8619,8.654,8.8619,491015,0
+PCG.US,D,19900201,000000,8.8619,8.8619,8.763,8.8064,337645,0
+PCG.US,D,19900202,000000,8.8064,8.8619,8.763,8.8064,655374,0
+PCG.US,D,19900205,000000,8.8064,8.8064,8.654,8.763,615937,0
+PCG.US,D,19900206,000000,8.7062,8.763,8.654,8.763,458559,0
+PCG.US,D,19900207,000000,8.654,8.8064,8.654,8.7062,893321,0
+PCG.US,D,19900208,000000,8.763,8.763,8.7062,8.7062,385622,0
+PCG.US,D,19900209,000000,8.8064,8.9086,8.8064,8.9086,563175,0
+PCG.US,D,19900212,000000,8.8619,8.9615,8.8064,8.8619,566021,0
+PCG.US,D,19900213,000000,8.8619,8.9615,8.8064,8.9615,599254,0
+PCG.US,D,19900214,000000,8.9615,9.0177,8.8619,8.9615,564464,0
+PCG.US,D,19900215,000000,8.9086,9.062,8.9086,9.062,728956,0
+PCG.US,D,19900216,000000,9.0177,9.1179,9.0177,9.1179,627444,0
+PCG.US,D,19900220,000000,9.0177,9.062,8.9615,8.9615,445624,0
+PCG.US,D,19900221,000000,8.9615,9.0177,8.9086,9.0177,1170189,0
+PCG.US,D,19900222,000000,8.9615,9.062,8.9615,8.9615,972719,0
+PCG.US,D,19900223,000000,8.9615,9.0177,8.9086,8.9615,1475375,0
+PCG.US,D,19900226,000000,8.9615,9.1179,8.9615,9.1179,607143,0
+PCG.US,D,19900227,000000,9.062,9.1642,9.062,9.1642,899655,0
+PCG.US,D,19900228,000000,9.1179,9.273,9.1179,9.2159,642314,0
+PCG.US,D,19900301,000000,9.1642,9.2159,9.1179,9.1642,1265883,0
+PCG.US,D,19900302,000000,9.1642,9.3166,9.1642,9.3166,746417,0
+PCG.US,D,19900305,000000,9.2159,9.273,9.062,9.062,1360411,0
+PCG.US,D,19900306,000000,9.062,9.1642,9.062,9.1642,378251,0
+PCG.US,D,19900307,000000,9.1642,9.1642,9.062,9.062,226173,0
+PCG.US,D,19900308,000000,9.1179,9.1179,8.9615,9.1179,1290191,0
+PCG.US,D,19900309,000000,8.9615,9.062,8.9615,9.0177,1749655,0
+PCG.US,D,19900312,000000,8.9615,9.0177,8.9615,9.0177,1014102,0
+PCG.US,D,19900313,000000,8.9615,9.0177,8.8064,8.8619,936380,0
+PCG.US,D,19900314,000000,8.8619,8.9086,8.8619,8.9086,384850,0
+PCG.US,D,19900315,000000,8.8619,8.9086,8.8619,8.9086,444333,0
+PCG.US,D,19900316,000000,8.9615,8.9615,8.9086,8.9086,798402,0
+PCG.US,D,19900319,000000,8.8619,8.9086,8.8064,8.8619,363379,0
+PCG.US,D,19900320,000000,8.8619,8.9086,8.8064,8.8619,624080,0
+PCG.US,D,19900321,000000,8.8619,8.9615,8.8064,8.8064,538604,0
+PCG.US,D,19900322,000000,8.8064,8.8619,8.6988,8.6988,373983,0
+PCG.US,D,19900323,000000,8.8064,8.8619,8.7545,8.8064,368942,0
+PCG.US,D,19900326,000000,8.8064,8.9615,8.8064,8.8064,534855,0
+PCG.US,D,19900327,000000,8.8064,8.9615,8.8064,8.9615,337389,0
+PCG.US,D,19900328,000000,8.9615,9.062,8.9086,9.0177,1248812,0
+PCG.US,D,19900329,000000,8.9615,9.062,8.9615,9.0177,710335,0
+PCG.US,D,19900330,000000,8.9615,9.062,8.9615,9.062,1161654,0
+PCG.US,D,19900402,000000,9.062,9.062,8.9615,9.0177,295361,0
+PCG.US,D,19900403,000000,9.0177,9.1718,8.9615,9.1179,635980,0
+PCG.US,D,19900404,000000,9.062,9.1179,9.062,9.1179,467351,0
+PCG.US,D,19900405,000000,9.1179,9.1718,9.062,9.062,631840,0
+PCG.US,D,19900406,000000,9.062,9.1718,9.062,9.1179,591108,0
+PCG.US,D,19900409,000000,9.062,9.1179,8.9615,9.0177,603650,0
+PCG.US,D,19900410,000000,9.062,9.062,9.0177,9.0177,407862,0
+PCG.US,D,19900411,000000,9.0177,9.062,9.0177,9.062,301827,0
+PCG.US,D,19900412,000000,9.062,9.2159,9.062,9.062,608696,0
+PCG.US,D,19900416,000000,9.1179,9.1179,9.0177,9.062,596538,0
+PCG.US,D,19900417,000000,9.062,9.1179,9.0177,9.062,802153,0
+PCG.US,D,19900418,000000,9.062,9.062,8.9615,8.9615,443814,0
+PCG.US,D,19900419,000000,8.9615,9.1179,8.9615,9.062,625374,0
+PCG.US,D,19900420,000000,9.0177,9.062,8.9086,8.9615,537054,0
+PCG.US,D,19900423,000000,8.9086,8.9615,8.9086,8.9086,545455,0
+PCG.US,D,19900424,000000,8.9086,8.9615,8.8619,8.8619,229149,0
+PCG.US,D,19900425,000000,8.9086,8.9615,8.8064,8.9615,407476,0
+PCG.US,D,19900426,000000,8.9086,8.9615,8.8064,8.8619,723784,0
+PCG.US,D,19900427,000000,8.8619,8.9086,8.8064,8.8064,391828,0
+PCG.US,D,19900430,000000,8.8064,8.8619,8.7545,8.8064,419764,0
+PCG.US,D,19900501,000000,8.8064,8.9615,8.8064,8.9086,732707,0
+PCG.US,D,19900502,000000,8.8619,8.9615,8.8619,8.9615,364413,0
+PCG.US,D,19900503,000000,8.9086,9.0177,8.9086,9.0177,321995,0
+PCG.US,D,19900504,000000,9.0177,9.062,8.9615,9.062,323939,0
+PCG.US,D,19900507,000000,9.0177,9.1179,9.0177,9.062,269107,0
+PCG.US,D,19900508,000000,9.062,9.1179,9.0177,9.1179,386655,0
+PCG.US,D,19900509,000000,9.062,9.1179,9.0177,9.062,730510,0
+PCG.US,D,19900510,000000,9.0177,9.1718,9.0177,9.1179,727018,0
+PCG.US,D,19900511,000000,9.1718,9.535,9.1718,9.4259,873792,0
+PCG.US,D,19900514,000000,9.4259,9.582,9.4259,9.4795,988239,0
+PCG.US,D,19900515,000000,9.4795,9.535,9.4259,9.4795,409931,0
+PCG.US,D,19900516,000000,9.4795,9.582,9.4259,9.582,1001298,0
+PCG.US,D,19900517,000000,9.535,9.582,9.4259,9.4259,887111,0
+PCG.US,D,19900518,000000,9.4259,9.4795,9.3244,9.4259,486751,0
+PCG.US,D,19900521,000000,9.38,9.582,9.38,9.535,704128,0
+PCG.US,D,19900522,000000,9.535,9.582,9.4259,9.535,485971,0
+PCG.US,D,19900523,000000,9.4795,9.535,9.4259,9.535,470712,0
+PCG.US,D,19900524,000000,9.4259,9.4795,9.4259,9.4259,308031,0
+PCG.US,D,19900525,000000,9.4259,9.4795,9.38,9.4259,507438,0
+PCG.US,D,19900529,000000,9.4259,9.535,9.4259,9.4795,253850,0
+PCG.US,D,19900530,000000,9.4795,9.535,9.38,9.4259,474335,0
+PCG.US,D,19900531,000000,9.38,9.4795,9.38,9.4795,414329,0
+PCG.US,D,19900601,000000,9.4259,9.535,9.38,9.4795,464635,0
+PCG.US,D,19900604,000000,9.535,9.736,9.535,9.689,889051,0
+PCG.US,D,19900605,000000,9.635,9.689,9.582,9.635,750164,0
+PCG.US,D,19900606,000000,9.635,9.736,9.582,9.736,637791,0
+PCG.US,D,19900607,000000,9.689,9.736,9.582,9.635,429848,0
+PCG.US,D,19900608,000000,9.635,9.736,9.582,9.635,3322534,0
+PCG.US,D,19900611,000000,9.582,9.635,9.582,9.635,976342,0
+PCG.US,D,19900612,000000,9.635,9.689,9.582,9.635,1971562,0
+PCG.US,D,19900613,000000,9.635,9.689,9.582,9.635,774221,0
+PCG.US,D,19900614,000000,9.582,9.635,9.582,9.582,1595638,0
+PCG.US,D,19900615,000000,9.582,9.635,9.4259,9.635,800732,0
+PCG.US,D,19900618,000000,9.582,9.635,9.582,9.582,575074,0
+PCG.US,D,19900619,000000,9.582,9.635,9.582,9.635,352647,0
+PCG.US,D,19900620,000000,9.582,9.635,9.535,9.535,513776,0
+PCG.US,D,19900621,000000,9.535,9.635,9.535,9.635,361831,0
+PCG.US,D,19900622,000000,9.635,9.689,9.582,9.635,399458,0
+PCG.US,D,19900625,000000,9.582,9.635,9.535,9.582,492958,0
+PCG.US,D,19900626,000000,9.582,9.635,9.535,9.582,642962,0
+PCG.US,D,19900627,000000,9.535,9.689,9.535,9.689,428814,0
+PCG.US,D,19900628,000000,9.635,9.689,9.582,9.635,325880,0
+PCG.US,D,19900629,000000,9.635,9.798,9.635,9.798,1260321,0
+PCG.US,D,19900702,000000,9.742,9.798,9.635,9.689,1304807,0
+PCG.US,D,19900703,000000,9.742,9.742,9.582,9.635,384461,0
+PCG.US,D,19900705,000000,9.582,9.582,9.4795,9.535,537701,0
+PCG.US,D,19900706,000000,9.4795,9.582,9.4795,9.535,175354,0
+PCG.US,D,19900709,000000,9.4795,9.582,9.373,9.4795,390278,0
+PCG.US,D,19900710,000000,9.4795,9.4795,9.273,9.273,818834,0
+PCG.US,D,19900711,000000,9.273,9.4259,9.273,9.373,532656,0
+PCG.US,D,19900712,000000,9.3166,9.4259,9.2159,9.373,906768,0
+PCG.US,D,19900713,000000,9.4259,9.635,9.3166,9.635,669732,0
+PCG.US,D,19900716,000000,9.635,9.635,9.4259,9.4259,551019,0
+PCG.US,D,19900717,000000,9.4795,9.582,9.4795,9.535,343854,0
+PCG.US,D,19900718,000000,9.4795,9.535,9.3166,9.3166,385493,0
+PCG.US,D,19900719,000000,9.373,9.4795,9.273,9.373,340105,0
+PCG.US,D,19900720,000000,9.373,9.4259,9.273,9.3166,365708,0
+PCG.US,D,19900723,000000,9.3166,9.3166,9.0091,9.0546,508217,0
+PCG.US,D,19900724,000000,9.1093,9.2159,9.0091,9.2159,773312,0
+PCG.US,D,19900725,000000,9.1642,9.3166,9.1642,9.3166,276224,0
+PCG.US,D,19900726,000000,9.3166,9.3166,9.2159,9.273,293807,0
+PCG.US,D,19900727,000000,9.2159,9.3166,9.1642,9.273,350836,0
+PCG.US,D,19900730,000000,9.2159,9.535,9.2159,9.535,580242,0
+PCG.US,D,19900731,000000,9.535,9.689,9.535,9.582,530588,0
+PCG.US,D,19900801,000000,9.582,9.798,9.582,9.689,494894,0
+PCG.US,D,19900802,000000,9.689,9.742,9.582,9.635,462695,0
+PCG.US,D,19900803,000000,9.582,9.582,9.373,9.4795,395839,0
+PCG.US,D,19900806,000000,9.2159,9.373,9.1642,9.2159,531231,0
+PCG.US,D,19900807,000000,9.273,9.373,9.2159,9.2159,637916,0
+PCG.US,D,19900808,000000,9.273,9.4259,9.2159,9.273,251782,0
+PCG.US,D,19900809,000000,9.273,9.3166,9.2159,9.273,278547,0
+PCG.US,D,19900810,000000,9.273,9.3166,9.2159,9.273,427652,0
+PCG.US,D,19900813,000000,9.273,9.4259,9.273,9.373,241824,0
+PCG.US,D,19900814,000000,9.373,9.4259,9.3166,9.3166,353938,0
+PCG.US,D,19900815,000000,9.3166,9.4259,9.3166,9.3166,355231,0
+PCG.US,D,19900816,000000,9.3166,9.3166,9.1642,9.1642,305060,0
+PCG.US,D,19900817,000000,9.1093,9.2159,9.0091,9.1642,405018,0
+PCG.US,D,19900820,000000,9.1642,9.373,9.1093,9.273,651110,0
+PCG.US,D,19900821,000000,9.2159,9.273,9.0546,9.1093,613737,0
+PCG.US,D,19900822,000000,9.1093,9.1093,8.9537,8.9537,360795,0
+PCG.US,D,19900823,000000,8.8471,8.8471,8.6376,8.7465,1377610,0
+PCG.US,D,19900824,000000,8.7917,8.9002,8.4293,8.6376,736071,0
+PCG.US,D,19900827,000000,8.8471,8.9537,8.7465,8.7465,555417,0
+PCG.US,D,19900828,000000,8.7917,8.8471,8.6916,8.6916,874311,0
+PCG.US,D,19900829,000000,8.6916,8.8471,8.6916,8.7917,262515,0
+PCG.US,D,19900830,000000,8.7465,8.7917,8.6916,8.7465,414072,0
+PCG.US,D,19900831,000000,8.7465,8.8471,8.6916,8.7917,314886,0
+PCG.US,D,19900904,000000,8.7465,8.8471,8.7465,8.7917,149361,0
+PCG.US,D,19900905,000000,8.8471,8.9537,8.8471,8.9002,335318,0
+PCG.US,D,19900906,000000,8.9002,8.9537,8.7917,8.9002,624341,0
+PCG.US,D,19900907,000000,8.9002,9.1093,8.8471,9.0091,455841,0
+PCG.US,D,19900910,000000,9.0546,9.1093,8.9537,8.9537,4135934,0
+PCG.US,D,19900911,000000,8.9537,9.0091,8.8471,8.9002,525933,0
+PCG.US,D,19900912,000000,8.8471,8.9537,8.8471,8.9537,553736,0
+PCG.US,D,19900913,000000,8.9537,8.9537,8.7917,8.8471,443038,0
+PCG.US,D,19900914,000000,8.8471,8.9002,8.7917,8.9002,813916,0
+PCG.US,D,19900917,000000,8.9002,8.9002,8.7917,8.8471,447047,0
+PCG.US,D,19900918,000000,8.7917,8.9002,8.7917,8.9002,420664,0
+PCG.US,D,19900919,000000,8.9537,8.9537,8.8471,8.9002,800732,0
+PCG.US,D,19900920,000000,8.8471,8.9537,8.8471,8.8471,436055,0
+PCG.US,D,19900921,000000,8.9002,8.9537,8.8471,8.9537,813532,0
+PCG.US,D,19900924,000000,8.9002,8.9537,8.7917,8.8471,629255,0
+PCG.US,D,19900925,000000,8.9002,9.0091,8.9002,8.9537,839782,0
+PCG.US,D,19900926,000000,9.0091,9.062,8.9002,9.0091,618392,0
+PCG.US,D,19900927,000000,9.062,9.062,8.9537,9.0091,471487,0
+PCG.US,D,19900928,000000,8.9537,9.2245,8.9002,9.1179,542354,0
+PCG.US,D,19901001,000000,9.1718,9.4339,9.0091,9.3322,938838,0
+PCG.US,D,19901002,000000,9.3322,9.542,9.3322,9.4884,781981,0
+PCG.US,D,19901003,000000,9.542,9.542,9.4339,9.4339,831250,0
+PCG.US,D,19901004,000000,9.4339,9.598,9.4339,9.598,219708,0
+PCG.US,D,19901005,000000,9.4884,9.598,9.4339,9.598,564987,0
+PCG.US,D,19901008,000000,9.598,9.758,9.598,9.758,230827,0
+PCG.US,D,19901009,000000,9.704,9.758,9.65,9.704,533948,0
+PCG.US,D,19901010,000000,9.65,9.758,9.598,9.598,762451,0
+PCG.US,D,19901011,000000,9.65,9.65,9.542,9.598,1036862,0
+PCG.US,D,19901012,000000,9.598,9.811,9.598,9.811,746674,0
+PCG.US,D,19901015,000000,9.758,9.977,9.758,9.811,1013199,0
+PCG.US,D,19901016,000000,9.811,9.92,9.758,9.92,772153,0
+PCG.US,D,19901017,000000,9.92,9.977,9.868,9.92,1431922,0
+PCG.US,D,19901018,000000,9.977,10.084,9.92,10.028,602875,0
+PCG.US,D,19901019,000000,10.084,10.239,9.977,10.028,1244281,0
+PCG.US,D,19901022,000000,10.028,10.192,10.028,10.084,988110,0
+PCG.US,D,19901023,000000,10.084,10.239,10.028,10.192,774476,0
+PCG.US,D,19901024,000000,10.192,10.292,10.139,10.239,753269,0
+PCG.US,D,19901025,000000,10.239,10.292,10.192,10.192,685119,0
+PCG.US,D,19901026,000000,10.192,10.239,10.139,10.192,427652,0
+PCG.US,D,19901029,000000,10.192,10.192,10.028,10.028,697795,0
+PCG.US,D,19901030,000000,10.084,10.192,10.028,10.139,777192,0
+PCG.US,D,19901031,000000,10.139,10.348,10.139,10.292,1391706,0
+PCG.US,D,19901101,000000,10.239,10.348,10.239,10.292,626281,0
+PCG.US,D,19901102,000000,10.292,10.454,10.292,10.454,849870,0
+PCG.US,D,19901105,000000,10.454,10.562,10.348,10.402,776934,0
+PCG.US,D,19901106,000000,10.348,10.51,10.348,10.454,708398,0
+PCG.US,D,19901107,000000,10.402,10.51,10.239,10.239,401919,0
+PCG.US,D,19901108,000000,10.239,10.454,10.239,10.402,701674,0
+PCG.US,D,19901109,000000,10.454,10.51,10.402,10.51,513903,0
+PCG.US,D,19901112,000000,10.51,10.562,10.454,10.454,258503,0
+PCG.US,D,19901113,000000,10.454,10.51,10.292,10.348,339455,0
+PCG.US,D,19901114,000000,10.348,10.348,10.239,10.348,636236,0
+PCG.US,D,19901115,000000,10.292,10.292,10.028,10.139,384975,0
+PCG.US,D,19901116,000000,10.239,10.348,10.192,10.239,301178,0
+PCG.US,D,19901119,000000,10.292,10.348,10.239,10.348,245702,0
+PCG.US,D,19901120,000000,10.239,10.348,10.139,10.292,760253,0
+PCG.US,D,19901121,000000,10.292,10.454,10.292,10.454,540286,0
+PCG.US,D,19901123,000000,10.454,10.562,10.402,10.51,179880,0
+PCG.US,D,19901126,000000,10.454,10.51,10.348,10.454,341914,0
+PCG.US,D,19901127,000000,10.454,10.51,10.402,10.454,397648,0
+PCG.US,D,19901128,000000,10.51,10.619,10.454,10.454,488171,0
+PCG.US,D,19901129,000000,10.454,10.51,10.348,10.402,252037,0
+PCG.US,D,19901130,000000,10.348,10.671,10.348,10.671,479118,0
+PCG.US,D,19901203,000000,10.619,10.725,10.562,10.725,466574,0
+PCG.US,D,19901204,000000,10.619,10.942,10.619,10.942,540286,0
+PCG.US,D,19901205,000000,10.832,10.889,10.725,10.832,309324,0
+PCG.US,D,19901206,000000,10.889,10.997,10.779,10.889,463733,0
+PCG.US,D,19901207,000000,10.889,10.942,10.619,10.725,699602,0
+PCG.US,D,19901210,000000,10.671,10.725,10.619,10.619,1431537,0
+PCG.US,D,19901211,000000,10.51,10.619,10.51,10.562,1096091,0
+PCG.US,D,19901212,000000,10.619,10.725,10.183,10.619,2059627,0
+PCG.US,D,19901213,000000,10.619,10.619,10.51,10.562,962761,0
+PCG.US,D,19901214,000000,10.619,10.619,10.51,10.562,352906,0
+PCG.US,D,19901217,000000,10.51,10.562,10.51,10.562,463988,0
+PCG.US,D,19901218,000000,10.51,10.671,10.51,10.619,356140,0
+PCG.US,D,19901219,000000,10.671,10.832,10.671,10.779,980345,0
+PCG.US,D,19901220,000000,10.779,10.895,10.725,10.779,782624,0
+PCG.US,D,19901221,000000,11.059,11.059,10.895,11.004,997031,0
+PCG.US,D,19901224,000000,10.95,11.004,10.895,11.004,160870,0
+PCG.US,D,19901226,000000,10.95,11.059,10.95,11.004,264453,0
+PCG.US,D,19901227,000000,11.004,11.111,11.004,11.059,190095,0
+PCG.US,D,19901228,000000,11.059,11.059,11.004,11.059,333636,0
+PCG.US,D,19901231,000000,11.004,11.059,10.895,10.895,358723,0
+PCG.US,D,19910102,000000,10.779,10.95,10.779,10.779,359887,0
+PCG.US,D,19910103,000000,10.832,10.95,10.779,10.832,723141,0
+PCG.US,D,19910104,000000,10.779,10.95,10.779,10.95,380968,0
+PCG.US,D,19910107,000000,10.832,10.95,10.832,10.832,279584,0
+PCG.US,D,19910108,000000,10.832,10.895,10.779,10.895,523342,0
+PCG.US,D,19910109,000000,10.895,11.059,10.832,10.895,624210,0
+PCG.US,D,19910110,000000,10.895,10.95,10.832,10.895,384975,0
+PCG.US,D,19910111,000000,10.832,10.95,10.832,10.895,572616,0
+PCG.US,D,19910114,000000,10.832,10.832,10.619,10.725,536536,0
+PCG.US,D,19910115,000000,10.619,10.619,10.562,10.619,293934,0
+PCG.US,D,19910116,000000,10.619,10.725,10.562,10.619,713699,0
+PCG.US,D,19910117,000000,10.895,10.95,10.832,10.895,729085,0
+PCG.US,D,19910118,000000,10.895,11.111,10.832,11.111,868748,0
+PCG.US,D,19910121,000000,11.004,11.111,11.004,11.111,285659,0
+PCG.US,D,19910122,000000,11.059,11.111,11.004,11.059,412912,0
+PCG.US,D,19910123,000000,11.004,11.111,11.004,11.111,533171,0
+PCG.US,D,19910124,000000,11.111,11.219,11.059,11.166,298334,0
+PCG.US,D,19910125,000000,11.166,11.166,11.059,11.111,389631,0
+PCG.US,D,19910128,000000,11.059,11.111,10.95,11.004,497484,0
+PCG.US,D,19910129,000000,10.95,11.004,10.895,10.95,231996,0
+PCG.US,D,19910130,000000,10.895,11.004,10.895,10.895,415752,0
+PCG.US,D,19910131,000000,10.832,10.95,10.832,10.95,573782,0
+PCG.US,D,19910201,000000,10.95,11.004,10.832,10.832,422219,0
+PCG.US,D,19910204,000000,10.895,10.895,10.725,10.779,1161781,0
+PCG.US,D,19910205,000000,10.779,10.895,10.725,10.779,437222,0
+PCG.US,D,19910206,000000,10.725,11.004,10.725,11.004,757018,0
+PCG.US,D,19910207,000000,10.95,11.166,10.95,11.111,580763,0
+PCG.US,D,19910208,000000,11.059,11.219,11.059,11.219,327299,0
+PCG.US,D,19910211,000000,11.166,11.274,11.166,11.274,492439,0
+PCG.US,D,19910212,000000,11.219,11.274,11.166,11.274,578303,0
+PCG.US,D,19910213,000000,11.219,11.327,11.166,11.219,527740,0
+PCG.US,D,19910214,000000,11.166,11.274,11.166,11.219,842239,0
+PCG.US,D,19910215,000000,11.219,11.274,11.111,11.166,671538,0
+PCG.US,D,19910219,000000,11.166,11.166,11.004,11.059,447436,0
+PCG.US,D,19910220,000000,11.059,11.111,10.95,11.004,1134105,0
+PCG.US,D,19910221,000000,10.95,11.004,10.95,11.004,604041,0
+PCG.US,D,19910222,000000,10.95,11.004,10.779,10.832,1538739,0
+PCG.US,D,19910225,000000,10.895,10.895,10.779,10.832,678009,0
+PCG.US,D,19910226,000000,10.779,10.895,10.779,10.832,482223,0
+PCG.US,D,19910227,000000,10.832,11.004,10.832,11.004,245961,0
+PCG.US,D,19910228,000000,11.004,11.111,10.895,11.004,557999,0
+PCG.US,D,19910301,000000,11.004,11.059,10.832,11.059,471098,0
+PCG.US,D,19910304,000000,11.004,11.059,10.779,10.779,712403,0
+PCG.US,D,19910305,000000,10.832,10.832,10.779,10.832,452219,0
+PCG.US,D,19910306,000000,10.832,10.895,10.725,10.779,705162,0
+PCG.US,D,19910307,000000,10.779,10.832,10.725,10.725,281909,0
+PCG.US,D,19910308,000000,10.779,10.895,10.725,10.725,1614518,0
+PCG.US,D,19910311,000000,10.743,10.802,10.634,10.743,1446537,0
+PCG.US,D,19910312,000000,10.685,10.859,10.685,10.802,899395,0
+PCG.US,D,19910313,000000,10.802,11.135,10.802,11.135,306738,0
+PCG.US,D,19910314,000000,11.075,11.191,10.859,10.909,594729,0
+PCG.US,D,19910315,000000,11.075,11.135,10.967,11.135,1104234,0
+PCG.US,D,19910318,000000,11.135,11.244,11.018,11.135,396355,0
+PCG.US,D,19910319,000000,11.075,11.135,10.967,11.075,387951,0
+PCG.US,D,19910320,000000,11.075,11.244,11.075,11.135,303638,0
+PCG.US,D,19910321,000000,11.135,11.244,11.135,11.244,385361,0
+PCG.US,D,19910322,000000,11.191,11.408,11.191,11.351,512094,0
+PCG.US,D,19910325,000000,11.299,11.521,11.299,11.46,526836,0
+PCG.US,D,19910326,000000,11.46,11.576,11.408,11.576,468642,0
+PCG.US,D,19910327,000000,11.521,11.631,11.46,11.521,502915,0
+PCG.US,D,19910328,000000,11.521,11.576,11.46,11.576,369459,0
+PCG.US,D,19910401,000000,11.521,11.576,11.244,11.244,588000,0
+PCG.US,D,19910402,000000,11.299,11.683,11.299,11.683,525802,0
+PCG.US,D,19910403,000000,11.631,11.683,11.521,11.576,591494,0
+PCG.US,D,19910404,000000,11.576,11.683,11.521,11.576,335318,0
+PCG.US,D,19910405,000000,11.576,11.742,11.576,11.683,810557,0
+PCG.US,D,19910408,000000,11.631,11.742,11.521,11.742,755599,0
+PCG.US,D,19910409,000000,11.742,11.742,11.631,11.631,564208,0
+PCG.US,D,19910410,000000,11.576,11.742,11.46,11.683,680205,0
+PCG.US,D,19910411,000000,11.742,11.908,11.683,11.791,428814,0
+PCG.US,D,19910412,000000,11.857,11.964,11.857,11.908,428814,0
+PCG.US,D,19910415,000000,11.908,12.018,11.908,11.908,623175,0
+PCG.US,D,19910416,000000,11.964,12.124,11.857,12.124,532265,0
+PCG.US,D,19910417,000000,12.072,12.124,12.018,12.072,494248,0
+PCG.US,D,19910418,000000,11.908,12.018,11.791,11.857,1014621,0
+PCG.US,D,19910419,000000,11.791,11.857,11.576,11.576,434893,0
+PCG.US,D,19910422,000000,11.631,11.683,11.46,11.576,540414,0
+PCG.US,D,19910423,000000,11.576,11.576,11.46,11.576,397262,0
+PCG.US,D,19910424,000000,11.576,11.576,11.46,11.521,328723,0
+PCG.US,D,19910425,000000,11.521,11.631,11.521,11.521,507566,0
+PCG.US,D,19910426,000000,11.576,11.683,11.521,11.631,395064,0
+PCG.US,D,19910429,000000,11.631,11.683,11.46,11.46,403337,0
+PCG.US,D,19910430,000000,11.576,11.683,11.576,11.683,637148,0
+PCG.US,D,19910501,000000,11.742,12.124,11.683,11.742,619816,0
+PCG.US,D,19910502,000000,11.742,11.791,11.683,11.683,493733,0
+PCG.US,D,19910503,000000,11.631,11.683,11.576,11.683,390668,0
+PCG.US,D,19910506,000000,11.631,11.631,11.521,11.576,312172,0
+PCG.US,D,19910507,000000,11.576,11.631,11.521,11.521,235096,0
+PCG.US,D,19910508,000000,11.521,11.576,11.408,11.521,408639,0
+PCG.US,D,19910509,000000,11.521,11.631,11.521,11.631,329758,0
+PCG.US,D,19910510,000000,11.576,11.631,11.521,11.521,324068,0
+PCG.US,D,19910513,000000,11.521,11.576,11.46,11.46,413425,0
+PCG.US,D,19910514,000000,11.46,11.46,11.351,11.351,436963,0
+PCG.US,D,19910515,000000,11.351,11.46,11.351,11.46,380968,0
+PCG.US,D,19910516,000000,11.46,11.521,11.408,11.46,534725,0
+PCG.US,D,19910517,000000,11.408,11.576,11.351,11.576,571964,0
+PCG.US,D,19910520,000000,11.576,11.576,11.408,11.521,283200,0
+PCG.US,D,19910521,000000,11.521,11.631,11.46,11.576,366613,0
+PCG.US,D,19910522,000000,11.521,11.576,11.408,11.408,513127,0
+PCG.US,D,19910523,000000,11.408,11.46,11.299,11.408,529682,0
+PCG.US,D,19910524,000000,11.46,11.46,11.351,11.408,699860,0
+PCG.US,D,19910528,000000,11.351,11.576,11.299,11.576,562396,0
+PCG.US,D,19910529,000000,11.521,11.631,11.46,11.521,560456,0
+PCG.US,D,19910530,000000,11.46,11.576,11.46,11.521,521408,0
+PCG.US,D,19910531,000000,11.46,11.521,11.351,11.46,790385,0
+PCG.US,D,19910603,000000,11.408,11.521,11.408,11.521,297171,0
+PCG.US,D,19910604,000000,11.46,11.521,11.46,11.521,311779,0
+PCG.US,D,19910605,000000,11.521,11.521,11.351,11.408,956682,0
+PCG.US,D,19910606,000000,11.351,11.46,11.299,11.46,362086,0
+PCG.US,D,19910607,000000,11.351,11.46,11.299,11.46,3906916,0
+PCG.US,D,19910610,000000,11.369,11.485,11.253,11.253,1621759,0
+PCG.US,D,19910611,000000,11.253,11.369,11.253,11.313,735427,0
+PCG.US,D,19910612,000000,11.369,11.369,11.143,11.253,599900,0
+PCG.US,D,19910613,000000,11.198,11.485,11.143,11.485,547138,0
+PCG.US,D,19910614,000000,11.485,11.709,11.485,11.709,751979,0
+PCG.US,D,19910617,000000,11.643,11.643,11.593,11.593,335446,0
+PCG.US,D,19910618,000000,11.593,11.643,11.485,11.485,1040097,0
+PCG.US,D,19910619,000000,11.369,11.369,11.253,11.253,341011,0
+PCG.US,D,19910620,000000,11.313,11.42,11.313,11.313,752754,0
+PCG.US,D,19910621,000000,11.369,11.485,11.369,11.42,795168,0
+PCG.US,D,19910624,000000,11.369,11.369,11.313,11.369,176000,0
+PCG.US,D,19910625,000000,11.313,11.42,11.313,11.369,350836,0
+PCG.US,D,19910626,000000,11.369,11.42,11.313,11.369,461792,0
+PCG.US,D,19910627,000000,11.369,11.485,11.369,11.42,580500,0
+PCG.US,D,19910628,000000,11.369,11.42,11.253,11.369,686801,0
+PCG.US,D,19910701,000000,11.42,11.593,11.369,11.534,545455,0
+PCG.US,D,19910702,000000,11.534,11.593,11.485,11.534,317732,0
+PCG.US,D,19910703,000000,11.42,11.42,11.253,11.253,471357,0
+PCG.US,D,19910705,000000,11.198,11.369,11.198,11.253,176262,0
+PCG.US,D,19910708,000000,11.143,11.313,11.089,11.253,705809,0
+PCG.US,D,19910709,000000,11.253,11.369,11.253,11.313,334799,0
+PCG.US,D,19910710,000000,11.313,11.42,11.253,11.313,696629,0
+PCG.US,D,19910711,000000,11.313,11.42,11.313,11.369,283464,0
+PCG.US,D,19910712,000000,11.485,11.534,11.313,11.485,339326,0
+PCG.US,D,19910715,000000,11.42,11.534,11.369,11.534,293031,0
+PCG.US,D,19910716,000000,11.485,11.534,11.369,11.485,415752,0
+PCG.US,D,19910717,000000,11.485,11.534,11.42,11.42,200826,0
+PCG.US,D,19910718,000000,11.42,11.534,11.42,11.534,336610,0
+PCG.US,D,19910719,000000,11.534,11.709,11.485,11.643,690939,0
+PCG.US,D,19910722,000000,11.643,11.709,11.643,11.643,595633,0
+PCG.US,D,19910723,000000,11.709,11.709,11.485,11.534,572488,0
+PCG.US,D,19910724,000000,11.593,11.593,11.42,11.42,388983,0
+PCG.US,D,19910725,000000,11.485,11.709,11.42,11.709,477567,0
+PCG.US,D,19910726,000000,11.643,11.761,11.593,11.709,214667,0
+PCG.US,D,19910729,000000,11.709,11.816,11.593,11.816,533690,0
+PCG.US,D,19910730,000000,11.761,11.987,11.761,11.87,801114,0
+PCG.US,D,19910731,000000,11.816,11.87,11.761,11.816,397778,0
+PCG.US,D,19910801,000000,11.816,11.87,11.709,11.709,382519,0
+PCG.US,D,19910802,000000,11.816,11.931,11.761,11.816,484548,0
+PCG.US,D,19910805,000000,11.87,11.987,11.816,11.987,325100,0
+PCG.US,D,19910806,000000,11.987,12.038,11.931,12.038,475629,0
+PCG.US,D,19910807,000000,11.987,12.104,11.987,12.038,326394,0
+PCG.US,D,19910808,000000,12.104,12.104,11.987,11.987,305835,0
+PCG.US,D,19910809,000000,11.987,12.038,11.931,11.931,218802,0
+PCG.US,D,19910812,000000,11.931,12.038,11.87,12.038,278030,0
+PCG.US,D,19910813,000000,12.038,12.209,12.038,12.209,577144,0
+PCG.US,D,19910814,000000,12.266,12.382,12.266,12.325,1108629,0
+PCG.US,D,19910815,000000,12.325,12.382,12.266,12.382,450797,0
+PCG.US,D,19910816,000000,12.382,12.382,12.154,12.266,1313340,0
+PCG.US,D,19910819,000000,11.987,12.154,11.987,11.987,520500,0
+PCG.US,D,19910820,000000,12.104,12.209,11.987,12.154,345923,0
+PCG.US,D,19910821,000000,12.325,12.55,12.266,12.55,607915,0
+PCG.US,D,19910822,000000,12.497,12.606,12.497,12.55,774735,0
+PCG.US,D,19910823,000000,12.55,12.658,12.433,12.497,891895,0
+PCG.US,D,19910826,000000,12.433,12.497,12.325,12.382,530070,0
+PCG.US,D,19910827,000000,12.382,12.382,12.325,12.382,324326,0
+PCG.US,D,19910828,000000,12.325,12.55,12.325,12.497,453770,0
+PCG.US,D,19910829,000000,12.497,12.497,12.433,12.433,294843,0
+PCG.US,D,19910830,000000,12.497,12.497,12.266,12.382,394933,0
+PCG.US,D,19910903,000000,12.382,12.55,12.325,12.325,290057,0
+PCG.US,D,19910904,000000,12.325,12.433,12.325,12.433,361831,0
+PCG.US,D,19910905,000000,12.55,12.55,12.382,12.433,542872,0
+PCG.US,D,19910906,000000,12.433,12.606,12.325,12.433,418467,0
+PCG.US,D,19910909,000000,12.497,12.606,12.497,12.55,1133718,0
+PCG.US,D,19910910,000000,12.565,12.565,12.45,12.506,1097123,0
+PCG.US,D,19910911,000000,12.621,12.736,12.565,12.681,633652,0
+PCG.US,D,19910912,000000,12.681,12.789,12.621,12.681,713571,0
+PCG.US,D,19910913,000000,12.681,12.736,12.621,12.681,328207,0
+PCG.US,D,19910916,000000,12.621,12.852,12.621,12.852,438254,0
+PCG.US,D,19910917,000000,12.852,12.906,12.789,12.852,646455,0
+PCG.US,D,19910918,000000,12.906,12.969,12.789,12.906,556191,0
+PCG.US,D,19910919,000000,12.906,12.906,12.852,12.852,436835,0
+PCG.US,D,19910920,000000,12.969,12.969,12.789,12.906,867974,0
+PCG.US,D,19910923,000000,12.906,12.969,12.852,12.852,682923,0
+PCG.US,D,19910924,000000,12.852,13.138,12.852,13.077,614381,0
+PCG.US,D,19910925,000000,13.138,13.31,13.077,13.31,850388,0
+PCG.US,D,19910926,000000,13.31,13.31,13.138,13.193,1013711,0
+PCG.US,D,19910927,000000,13.247,13.363,13.138,13.193,488687,0
+PCG.US,D,19910930,000000,13.247,13.363,13.138,13.363,443555,0
+PCG.US,D,19911001,000000,13.363,13.596,13.31,13.48,619037,0
+PCG.US,D,19911002,000000,13.596,13.647,13.531,13.596,770985,0
+PCG.US,D,19911003,000000,13.531,13.596,13.363,13.363,360795,0
+PCG.US,D,19911004,000000,13.423,13.423,13.193,13.247,453254,0
+PCG.US,D,19911007,000000,13.247,13.247,13.138,13.138,252943,0
+PCG.US,D,19911008,000000,13.193,13.31,13.138,13.247,388596,0
+PCG.US,D,19911009,000000,13.31,13.48,13.31,13.423,455454,0
+PCG.US,D,19911010,000000,13.423,13.423,13.138,13.193,613088,0
+PCG.US,D,19911011,000000,13.193,13.247,13.138,13.193,295361,0
+PCG.US,D,19911014,000000,13.138,13.31,13.077,13.31,380451,0
+PCG.US,D,19911015,000000,13.31,13.48,13.247,13.363,470068,0
+PCG.US,D,19911016,000000,13.48,13.531,13.423,13.423,557615,0
+PCG.US,D,19911017,000000,13.363,13.423,13.247,13.247,362343,0
+PCG.US,D,19911018,000000,13.363,13.423,13.31,13.423,318505,0
+PCG.US,D,19911021,000000,13.423,13.423,13.193,13.193,255532,0
+PCG.US,D,19911022,000000,13.193,13.247,13.138,13.193,393381,0
+PCG.US,D,19911023,000000,13.247,13.247,13.138,13.247,479118,0
+PCG.US,D,19911024,000000,13.31,13.31,13.193,13.247,252037,0
+PCG.US,D,19911025,000000,13.247,13.423,13.193,13.423,491274,0
+PCG.US,D,19911028,000000,13.363,13.423,13.31,13.423,338294,0
+PCG.US,D,19911029,000000,13.423,13.531,13.247,13.423,482998,0
+PCG.US,D,19911030,000000,13.423,13.531,13.363,13.48,454420,0
+PCG.US,D,19911031,000000,13.48,13.647,13.48,13.647,417046,0
+PCG.US,D,19911101,000000,13.596,13.647,13.596,13.596,300402,0
+PCG.US,D,19911104,000000,13.596,13.647,13.531,13.647,394417,0
+PCG.US,D,19911105,000000,13.596,13.647,13.531,13.531,377732,0
+PCG.US,D,19911106,000000,13.531,13.711,13.531,13.711,386787,0
+PCG.US,D,19911107,000000,13.711,13.82,13.647,13.82,317988,0
+PCG.US,D,19911108,000000,13.88,14.051,13.764,13.764,445888,0
+PCG.US,D,19911111,000000,13.711,13.82,13.711,13.764,276996,0
+PCG.US,D,19911112,000000,13.764,13.988,13.764,13.935,359630,0
+PCG.US,D,19911113,000000,13.988,14.051,13.935,14.051,334284,0
+PCG.US,D,19911114,000000,14.051,14.104,13.935,14.051,339715,0
+PCG.US,D,19911115,000000,14.104,14.104,13.88,13.88,317087,0
+PCG.US,D,19911118,000000,13.764,13.82,13.531,13.764,512094,0
+PCG.US,D,19911119,000000,13.647,13.647,13.247,13.363,464764,0
+PCG.US,D,19911120,000000,13.48,13.531,13.423,13.423,407731,0
+PCG.US,D,19911121,000000,13.48,13.596,13.423,13.596,278418,0
+PCG.US,D,19911122,000000,13.596,13.596,13.48,13.48,253721,0
+PCG.US,D,19911125,000000,13.531,13.764,13.48,13.764,369071,0
+PCG.US,D,19911126,000000,13.764,14.104,13.711,14.104,548562,0
+PCG.US,D,19911127,000000,14.104,14.337,14.051,14.274,587230,0
+PCG.US,D,19911129,000000,14.221,14.274,14.167,14.221,111083,0
+PCG.US,D,19911202,000000,14.167,14.274,14.104,14.274,352389,0
+PCG.US,D,19911203,000000,14.221,14.274,14.167,14.221,283464,0
+PCG.US,D,19911204,000000,14.221,14.337,14.167,14.274,605461,0
+PCG.US,D,19911205,000000,14.274,14.337,14.051,14.221,478343,0
+PCG.US,D,19911206,000000,14.167,14.506,14.104,14.453,380321,0
+PCG.US,D,19911209,000000,14.453,14.506,14.337,14.453,1495287,0
+PCG.US,D,19911210,000000,14.291,14.408,14.237,14.291,653693,0
+PCG.US,D,19911211,000000,14.351,14.351,14.173,14.237,968066,0
+PCG.US,D,19911212,000000,14.351,14.351,14.058,14.122,356012,0
+PCG.US,D,19911213,000000,14.237,14.237,14.058,14.237,317988,0
+PCG.US,D,19911216,000000,14.173,14.173,13.943,13.943,343467,0
+PCG.US,D,19911217,000000,13.943,14.004,13.711,13.711,301827,0
+PCG.US,D,19911218,000000,13.771,13.827,13.711,13.827,289929,0
+PCG.US,D,19911219,000000,13.887,14.004,13.827,13.943,387432,0
+PCG.US,D,19911220,000000,14.351,14.351,14.122,14.173,1201871,0
+PCG.US,D,19911223,000000,14.237,14.408,14.173,14.351,535243,0
+PCG.US,D,19911224,000000,14.408,14.468,14.291,14.408,295748,0
+PCG.US,D,19911226,000000,14.351,14.523,14.351,14.523,304543,0
+PCG.US,D,19911227,000000,14.523,14.523,14.468,14.523,166562,0
+PCG.US,D,19911230,000000,14.523,14.701,14.408,14.701,593049,0
+PCG.US,D,19911231,000000,14.755,15.103,14.755,15.048,553863,0
+PCG.US,D,19920102,000000,14.933,14.987,14.701,14.87,465282,0
+PCG.US,D,19920103,000000,14.817,14.87,14.638,14.817,828534,0
+PCG.US,D,19920106,000000,14.701,14.755,14.351,14.638,1007636,0
+PCG.US,D,19920107,000000,14.584,14.638,14.351,14.351,703483,0
+PCG.US,D,19920108,000000,14.291,14.408,14.173,14.408,833574,0
+PCG.US,D,19920109,000000,14.351,14.408,14.122,14.237,569122,0
+PCG.US,D,19920110,000000,14.237,14.291,14.058,14.122,620722,0
+PCG.US,D,19920113,000000,14.173,14.237,14.058,14.122,386787,0
+PCG.US,D,19920114,000000,14.058,14.291,13.887,14.291,939614,0
+PCG.US,D,19920115,000000,14.237,14.291,13.943,14.122,817281,0
+PCG.US,D,19920116,000000,14.122,14.173,13.771,14.004,731286,0
+PCG.US,D,19920117,000000,14.004,14.122,13.887,13.943,972979,0
+PCG.US,D,19920120,000000,13.943,13.943,13.771,13.827,491015,0
+PCG.US,D,19920121,000000,13.887,13.943,13.827,13.887,497355,0
+PCG.US,D,19920122,000000,13.887,14.173,13.827,14.173,405926,0
+PCG.US,D,19920123,000000,14.122,14.237,14.004,14.122,464764,0
+PCG.US,D,19920124,000000,14.122,14.351,14.122,14.291,427131,0
+PCG.US,D,19920127,000000,14.291,14.351,14.173,14.291,431399,0
+PCG.US,D,19920128,000000,14.291,14.468,14.237,14.408,409802,0
+PCG.US,D,19920129,000000,14.408,14.523,14.122,14.173,536275,0
+PCG.US,D,19920130,000000,14.237,14.408,14.173,14.351,376569,0
+PCG.US,D,19920131,000000,14.351,14.638,14.351,14.584,809910,0
+PCG.US,D,19920203,000000,14.523,14.638,14.523,14.523,859957,0
+PCG.US,D,19920204,000000,14.468,14.523,14.351,14.351,673999,0
+PCG.US,D,19920205,000000,14.291,14.351,14.004,14.058,532008,0
+PCG.US,D,19920206,000000,14.173,14.237,14.122,14.237,481317,0
+PCG.US,D,19920207,000000,14.291,14.291,14.058,14.173,612958,0
+PCG.US,D,19920210,000000,14.058,14.237,14.058,14.122,506016,0
+PCG.US,D,19920211,000000,14.122,14.351,14.122,14.351,413425,0
+PCG.US,D,19920212,000000,14.351,14.523,14.237,14.468,543520,0
+PCG.US,D,19920213,000000,14.468,14.523,14.408,14.468,690037,0
+PCG.US,D,19920214,000000,14.468,14.468,14.351,14.408,553863,0
+PCG.US,D,19920218,000000,14.408,14.408,14.291,14.351,435800,0
+PCG.US,D,19920219,000000,14.351,14.351,14.237,14.237,647232,0
+PCG.US,D,19920220,000000,14.291,14.351,14.237,14.237,644001,0
+PCG.US,D,19920221,000000,14.173,14.173,14.004,14.004,464635,0
+PCG.US,D,19920224,000000,14.004,14.058,13.887,13.943,215829,0
+PCG.US,D,19920225,000000,13.887,14.173,13.887,14.173,354716,0
+PCG.US,D,19920226,000000,14.173,14.351,14.173,14.291,726114,0
+PCG.US,D,19920227,000000,14.351,14.408,14.173,14.237,355105,0
+PCG.US,D,19920228,000000,14.291,14.351,14.058,14.058,466965,0
+PCG.US,D,19920302,000000,14.058,14.173,14.004,14.004,462695,0
+PCG.US,D,19920303,000000,13.943,13.943,13.827,13.943,499936,0
+PCG.US,D,19920304,000000,13.943,13.943,13.771,13.827,742020,0
+PCG.US,D,19920305,000000,13.827,13.943,13.771,13.771,461013,0
+PCG.US,D,19920306,000000,13.771,13.827,13.655,13.771,332602,0
+PCG.US,D,19920309,000000,13.827,13.943,13.771,13.887,960692,0
+PCG.US,D,19920310,000000,13.805,14.097,13.805,13.973,1249975,0
+PCG.US,D,19920311,000000,13.858,13.919,13.68,13.858,897200,0
+PCG.US,D,19920312,000000,13.858,14.035,13.858,13.919,473298,0
+PCG.US,D,19920313,000000,13.919,14.035,13.919,13.919,235356,0
+PCG.US,D,19920316,000000,13.973,14.035,13.919,14.035,398294,0
+PCG.US,D,19920317,000000,14.035,14.152,14.035,14.097,467864,0
+PCG.US,D,19920318,000000,14.152,14.266,14.152,14.266,390278,0
+PCG.US,D,19920319,000000,14.266,14.329,14.213,14.213,464507,0
+PCG.US,D,19920320,000000,14.266,14.329,14.213,14.329,1327693,0
+PCG.US,D,19920323,000000,14.329,14.329,14.213,14.266,270142,0
+PCG.US,D,19920324,000000,14.213,14.329,14.213,14.213,377475,0
+PCG.US,D,19920325,000000,14.152,14.213,13.973,13.973,574551,0
+PCG.US,D,19920326,000000,14.035,14.097,13.973,14.035,352128,0
+PCG.US,D,19920327,000000,13.973,14.097,13.973,13.973,264453,0
+PCG.US,D,19920330,000000,13.973,14.035,13.919,13.919,274668,0
+PCG.US,D,19920331,000000,13.858,13.973,13.858,13.973,508736,0
+PCG.US,D,19920401,000000,13.919,13.919,13.805,13.919,386009,0
+PCG.US,D,19920402,000000,13.858,13.973,13.805,13.858,310878,0
+PCG.US,D,19920403,000000,13.858,13.973,13.805,13.858,1215059,0
+PCG.US,D,19920406,000000,13.858,13.919,13.68,13.741,2091699,0
+PCG.US,D,19920407,000000,13.741,13.805,13.68,13.68,558646,0
+PCG.US,D,19920408,000000,13.68,13.805,13.625,13.68,590717,0
+PCG.US,D,19920409,000000,13.741,13.919,13.68,13.919,583995,0
+PCG.US,D,19920410,000000,13.973,14.097,13.919,14.097,353035,0
+PCG.US,D,19920413,000000,14.097,14.213,14.035,14.213,382519,0
+PCG.US,D,19920414,000000,14.329,14.802,14.266,14.684,1224369,0
+PCG.US,D,19920415,000000,14.684,14.739,14.563,14.684,808227,0
+PCG.US,D,19920416,000000,14.684,14.739,14.563,14.684,517781,0
+PCG.US,D,19920420,000000,14.623,14.739,14.506,14.623,423384,0
+PCG.US,D,19920421,000000,14.684,14.802,14.623,14.802,465021,0
+PCG.US,D,19920422,000000,14.802,14.854,14.739,14.854,512741,0
+PCG.US,D,19920423,000000,14.802,14.802,14.684,14.739,427390,0
+PCG.US,D,19920424,000000,14.802,14.802,14.623,14.623,353680,0
+PCG.US,D,19920427,000000,14.623,14.623,14.391,14.444,368550,0
+PCG.US,D,19920428,000000,14.444,14.563,14.391,14.506,536407,0
+PCG.US,D,19920429,000000,14.506,14.506,14.391,14.444,768012,0
+PCG.US,D,19920430,000000,14.444,14.563,14.444,14.563,708140,0
+PCG.US,D,19920501,000000,14.506,14.623,14.506,14.563,342819,0
+PCG.US,D,19920504,000000,14.563,14.684,14.563,14.563,501751,0
+PCG.US,D,19920505,000000,14.563,14.802,14.563,14.739,673481,0
+PCG.US,D,19920506,000000,14.802,14.918,14.739,14.854,791675,0
+PCG.US,D,19920507,000000,14.802,14.854,14.684,14.739,703868,0
+PCG.US,D,19920508,000000,14.739,14.802,14.684,14.802,955520,0
+PCG.US,D,19920511,000000,14.802,14.854,14.739,14.854,217897,0
+PCG.US,D,19920512,000000,14.802,14.854,14.739,14.739,341011,0
+PCG.US,D,19920513,000000,14.802,14.972,14.802,14.972,256567,0
+PCG.US,D,19920514,000000,14.918,14.972,14.739,14.802,762707,0
+PCG.US,D,19920515,000000,14.739,14.854,14.684,14.739,424675,0
+PCG.US,D,19920518,000000,14.739,14.802,14.684,14.802,391828,0
+PCG.US,D,19920519,000000,14.739,14.972,14.739,14.918,532525,0
+PCG.US,D,19920520,000000,14.972,15.095,14.918,15.032,416531,0
+PCG.US,D,19920521,000000,14.972,14.972,14.739,14.802,403857,0
+PCG.US,D,19920522,000000,14.802,14.972,14.802,14.918,181560,0
+PCG.US,D,19920526,000000,14.854,14.918,14.684,14.802,331569,0
+PCG.US,D,19920527,000000,14.802,14.918,14.739,14.918,174320,0
+PCG.US,D,19920528,000000,14.918,15.148,14.918,15.095,333249,0
+PCG.US,D,19920529,000000,15.095,15.148,15.032,15.095,315923,0
+PCG.US,D,19920601,000000,15.095,15.209,14.972,15.209,425321,0
+PCG.US,D,19920602,000000,15.148,15.209,15.095,15.209,204966,0
+PCG.US,D,19920603,000000,15.209,15.265,15.148,15.209,267297,0
+PCG.US,D,19920604,000000,15.209,15.265,15.148,15.148,605850,0
+PCG.US,D,19920605,000000,15.095,15.388,15.095,15.326,582574,0
+PCG.US,D,19920608,000000,15.326,15.388,15.265,15.388,985134,0
+PCG.US,D,19920609,000000,15.241,15.296,15.116,15.241,668699,0
+PCG.US,D,19920610,000000,15.296,15.536,15.241,15.421,1141740,0
+PCG.US,D,19920611,000000,15.472,15.598,15.421,15.598,559682,0
+PCG.US,D,19920612,000000,15.715,15.837,15.715,15.775,515067,0
+PCG.US,D,19920615,000000,15.775,16.015,15.715,16.015,645681,0
+PCG.US,D,19920616,000000,15.892,15.953,15.892,15.953,370622,0
+PCG.US,D,19920617,000000,15.837,15.837,15.536,15.536,463860,0
+PCG.US,D,19920618,000000,15.421,15.472,15.359,15.359,235484,0
+PCG.US,D,19920619,000000,15.421,15.598,15.421,15.598,672062,0
+PCG.US,D,19920622,000000,15.472,15.536,15.421,15.472,282301,0
+PCG.US,D,19920623,000000,15.421,15.472,15.421,15.472,306997,0
+PCG.US,D,19920624,000000,15.472,15.536,15.421,15.421,191260,0
+PCG.US,D,19920625,000000,15.421,15.472,15.241,15.296,744220,0
+PCG.US,D,19920626,000000,15.241,15.296,15.116,15.241,197595,0
+PCG.US,D,19920629,000000,15.116,15.296,15.116,15.241,540414,0
+PCG.US,D,19920630,000000,15.296,15.359,15.181,15.359,829824,0
+PCG.US,D,19920701,000000,15.359,15.472,15.296,15.472,625766,0
+PCG.US,D,19920702,000000,15.472,15.65,15.472,15.65,375795,0
+PCG.US,D,19920706,000000,15.598,15.775,15.598,15.715,481834,0
+PCG.US,D,19920707,000000,15.775,16.015,15.775,15.837,671023,0
+PCG.US,D,19920708,000000,15.775,15.837,15.65,15.775,509121,0
+PCG.US,D,19920709,000000,15.837,16.015,15.837,15.892,635849,0
+PCG.US,D,19920710,000000,15.953,16.015,15.837,15.892,384203,0
+PCG.US,D,19920713,000000,15.953,16.069,15.892,16.069,471487,0
+PCG.US,D,19920714,000000,16.131,16.193,16.015,16.069,444719,0
+PCG.US,D,19920715,000000,16.015,16.069,15.472,16.069,535501,0
+PCG.US,D,19920716,000000,16.193,16.433,16.069,16.371,672704,0
+PCG.US,D,19920717,000000,16.309,16.371,16.131,16.309,617878,0
+PCG.US,D,19920720,000000,16.247,16.247,16.015,16.069,428171,0
+PCG.US,D,19920721,000000,16.069,16.069,15.892,15.953,274929,0
+PCG.US,D,19920722,000000,16.015,16.015,15.892,16.015,267813,0
+PCG.US,D,19920723,000000,15.953,16.015,15.775,15.892,367259,0
+PCG.US,D,19920724,000000,15.953,15.953,15.837,15.837,297300,0
+PCG.US,D,19920727,000000,15.837,16.069,15.837,16.015,690552,0
+PCG.US,D,19920728,000000,16.015,16.247,16.015,16.193,458301,0
+PCG.US,D,19920729,000000,16.309,16.486,16.309,16.371,528129,0
+PCG.US,D,19920730,000000,16.433,16.433,16.193,16.309,504724,0
+PCG.US,D,19920731,000000,16.309,16.371,16.247,16.247,317087,0
+PCG.US,D,19920803,000000,16.309,16.309,16.247,16.309,251003,0
+PCG.US,D,19920804,000000,16.309,16.309,16.069,16.131,391571,0
+PCG.US,D,19920805,000000,16.131,16.193,15.892,15.953,304408,0
+PCG.US,D,19920806,000000,15.837,15.892,15.598,15.775,985653,0
+PCG.US,D,19920807,000000,15.775,15.892,15.598,15.65,691199,0
+PCG.US,D,19920810,000000,15.65,15.837,15.598,15.775,633522,0
+PCG.US,D,19920811,000000,15.775,15.775,15.65,15.715,738267,0
+PCG.US,D,19920812,000000,15.715,15.892,15.715,15.837,358982,0
+PCG.US,D,19920813,000000,15.775,15.892,15.715,15.775,359630,0
+PCG.US,D,19920814,000000,15.837,15.837,15.598,15.65,368423,0
+PCG.US,D,19920817,000000,15.65,15.715,15.598,15.598,217250,0
+PCG.US,D,19920818,000000,15.65,15.775,15.598,15.715,577782,0
+PCG.US,D,19920819,000000,15.715,15.715,15.598,15.598,960564,0
+PCG.US,D,19920820,000000,15.598,15.775,15.598,15.65,420020,0
+PCG.US,D,19920821,000000,15.775,15.892,15.65,15.775,592270,0
+PCG.US,D,19920824,000000,15.715,15.775,15.536,15.65,373077,0
+PCG.US,D,19920825,000000,15.598,15.65,15.536,15.598,293421,0
+PCG.US,D,19920826,000000,15.65,15.715,15.536,15.598,330016,0
+PCG.US,D,19920827,000000,15.598,15.715,15.536,15.536,326266,0
+PCG.US,D,19920828,000000,15.598,15.65,15.536,15.598,150780,0
+PCG.US,D,19920831,000000,15.598,15.598,15.421,15.421,255399,0
+PCG.US,D,19920901,000000,15.421,15.65,15.359,15.598,508990,0
+PCG.US,D,19920902,000000,15.598,15.598,15.472,15.536,458173,0
+PCG.US,D,19920903,000000,15.536,15.715,15.472,15.598,369844,0
+PCG.US,D,19920904,000000,15.65,15.775,15.598,15.598,277900,0
+PCG.US,D,19920908,000000,15.598,15.65,15.536,15.598,1030526,0
+PCG.US,D,19920909,000000,15.505,15.744,15.442,15.505,1069967,0
+PCG.US,D,19920910,000000,15.505,15.629,15.442,15.505,915175,0
+PCG.US,D,19920911,000000,15.505,15.565,15.388,15.505,248158,0
+PCG.US,D,19920914,000000,15.505,15.505,15.265,15.388,751979,0
+PCG.US,D,19920915,000000,15.442,15.442,15.205,15.265,298980,0
+PCG.US,D,19920916,000000,15.14,15.326,15.026,15.205,1380196,0
+PCG.US,D,19920917,000000,15.14,15.265,15.14,15.205,255660,0
+PCG.US,D,19920918,000000,15.326,15.388,15.265,15.326,550761,0
+PCG.US,D,19920921,000000,15.388,15.388,15.265,15.388,186085,0
+PCG.US,D,19920922,000000,15.326,15.388,15.205,15.205,374628,0
+PCG.US,D,19920923,000000,15.265,15.265,15.088,15.205,636756,0
+PCG.US,D,19920924,000000,15.265,15.326,15.205,15.326,306481,0
+PCG.US,D,19920925,000000,15.326,15.442,15.265,15.388,397910,0
+PCG.US,D,19920928,000000,15.388,15.442,15.326,15.388,451831,0
+PCG.US,D,19920929,000000,15.388,15.505,15.388,15.505,201216,0
+PCG.US,D,19920930,000000,15.505,15.565,15.442,15.565,293290,0
+PCG.US,D,19921001,000000,15.565,15.565,15.205,15.388,712663,0
+PCG.US,D,19921002,000000,15.388,15.388,15.088,15.205,407476,0
+PCG.US,D,19921005,000000,15.088,15.14,14.901,15.14,788703,0
+PCG.US,D,19921006,000000,15.14,15.265,15.026,15.205,497094,0
+PCG.US,D,19921007,000000,15.088,15.265,15.026,15.205,1034275,0
+PCG.US,D,19921008,000000,15.326,15.388,15.14,15.205,1074749,0
+PCG.US,D,19921009,000000,15.14,15.14,15.026,15.088,316051,0
+PCG.US,D,19921012,000000,15.14,15.205,15.088,15.205,261349,0
+PCG.US,D,19921013,000000,15.205,15.265,15.14,15.205,329237,0
+PCG.US,D,19921014,000000,15.205,15.326,15.14,15.205,285920,0
+PCG.US,D,19921015,000000,15.205,15.388,15.14,15.388,344885,0
+PCG.US,D,19921016,000000,15.388,15.388,15.205,15.205,358339,0
+PCG.US,D,19921019,000000,15.205,15.388,15.205,15.388,232124,0
+PCG.US,D,19921020,000000,15.388,15.388,15.205,15.265,290057,0
+PCG.US,D,19921021,000000,15.265,15.265,15.088,15.205,234191,0
+PCG.US,D,19921022,000000,15.205,15.205,14.963,15.026,415107,0
+PCG.US,D,19921023,000000,15.026,15.088,15.026,15.026,220872,0
+PCG.US,D,19921026,000000,15.026,15.088,14.963,15.026,280877,0
+PCG.US,D,19921027,000000,15.088,15.14,15.026,15.088,296394,0
+PCG.US,D,19921028,000000,15.026,15.14,15.026,15.14,358209,0
+PCG.US,D,19921029,000000,15.14,15.326,15.14,15.326,538087,0
+PCG.US,D,19921030,000000,15.326,15.326,15.205,15.265,334414,0
+PCG.US,D,19921102,000000,15.326,15.442,15.265,15.388,461142,0
+PCG.US,D,19921103,000000,15.326,15.326,15.088,15.205,479118,0
+PCG.US,D,19921104,000000,15.14,15.265,15.088,15.088,260700,0
+PCG.US,D,19921105,000000,15.088,15.14,14.963,15.088,256309,0
+PCG.US,D,19921106,000000,15.088,15.088,14.901,14.963,292385,0
+PCG.US,D,19921109,000000,14.963,14.963,14.538,14.723,812111,0
+PCG.US,D,19921110,000000,14.723,14.723,14.538,14.538,921898,0
+PCG.US,D,19921111,000000,14.598,14.663,14.484,14.663,486100,0
+PCG.US,D,19921112,000000,14.663,14.839,14.598,14.839,1390282,0
+PCG.US,D,19921113,000000,14.786,14.963,14.723,14.963,925004,0
+PCG.US,D,19921116,000000,15.026,15.14,14.963,15.14,929140,0
+PCG.US,D,19921117,000000,15.088,15.265,15.088,15.205,769953,0
+PCG.US,D,19921118,000000,15.205,15.388,15.205,15.326,446146,0
+PCG.US,D,19921119,000000,15.388,15.442,15.205,15.388,406958,0
+PCG.US,D,19921120,000000,15.442,15.505,15.326,15.505,618392,0
+PCG.US,D,19921123,000000,15.442,15.689,15.442,15.505,701674,0
+PCG.US,D,19921124,000000,15.388,15.505,15.205,15.326,553088,0
+PCG.US,D,19921125,000000,15.326,15.442,15.205,15.265,572227,0
+PCG.US,D,19921127,000000,15.265,15.388,15.205,15.326,351353,0
+PCG.US,D,19921130,000000,15.388,15.442,15.265,15.388,708011,0
+PCG.US,D,19921201,000000,15.388,15.505,15.388,15.442,1588135,0
+PCG.US,D,19921202,000000,15.442,15.442,15.326,15.326,516358,0
+PCG.US,D,19921203,000000,15.388,15.442,15.265,15.326,258503,0
+PCG.US,D,19921204,000000,15.326,15.326,15.14,15.265,460758,0
+PCG.US,D,19921207,000000,15.326,15.442,15.265,15.442,533948,0
+PCG.US,D,19921208,000000,15.388,15.442,15.388,15.442,1524385,0
+PCG.US,D,19921209,000000,15.296,15.481,15.296,15.421,900171,0
+PCG.US,D,19921210,000000,15.359,15.598,15.359,15.598,661330,0
+PCG.US,D,19921211,000000,15.536,15.908,15.536,15.908,575459,0
+PCG.US,D,19921214,000000,15.783,15.908,15.723,15.783,649431,0
+PCG.US,D,19921215,000000,15.844,15.908,15.783,15.908,282171,0
+PCG.US,D,19921216,000000,15.908,16.031,15.844,15.908,456358,0
+PCG.US,D,19921217,000000,15.844,16.031,15.844,16.031,354066,0
+PCG.US,D,19921218,000000,16.093,16.333,16.031,16.333,1558785,0
+PCG.US,D,19921221,000000,16.269,16.333,16.154,16.154,294973,0
+PCG.US,D,19921222,000000,16.208,16.333,16.093,16.333,548691,0
+PCG.US,D,19921223,000000,16.269,16.518,16.269,16.394,887759,0
+PCG.US,D,19921224,000000,16.394,16.518,16.394,16.455,140309,0
+PCG.US,D,19921228,000000,16.455,16.455,16.333,16.394,413425,0
+PCG.US,D,19921229,000000,16.394,16.641,16.394,16.394,599512,0
+PCG.US,D,19921230,000000,16.394,16.518,16.394,16.455,251393,0
+PCG.US,D,19921231,000000,16.455,16.518,16.154,16.208,352128,0
+PCG.US,D,19930104,000000,16.208,16.269,16.154,16.208,821676,0
+PCG.US,D,19930105,000000,16.208,16.208,15.908,15.969,540027,0
+PCG.US,D,19930106,000000,16.031,16.093,15.908,16.093,388596,0
+PCG.US,D,19930107,000000,16.093,16.093,15.536,15.598,1346834,0
+PCG.US,D,19930108,000000,15.536,15.723,15.536,15.657,581407,0
+PCG.US,D,19930111,000000,15.723,15.844,15.657,15.783,582962,0
+PCG.US,D,19930112,000000,15.783,15.844,15.657,15.783,511315,0
+PCG.US,D,19930113,000000,15.783,15.969,15.723,15.969,671669,0
+PCG.US,D,19930114,000000,16.031,16.154,15.908,16.154,617363,0
+PCG.US,D,19930115,000000,16.208,16.394,16.154,16.333,732191,0
+PCG.US,D,19930118,000000,16.394,16.394,16.208,16.208,284498,0
+PCG.US,D,19930119,000000,16.269,16.269,16.208,16.208,237941,0
+PCG.US,D,19930120,000000,16.208,16.269,16.093,16.093,233415,0
+PCG.US,D,19930121,000000,16.031,16.269,15.969,16.208,371396,0
+PCG.US,D,19930122,000000,16.269,16.269,16.031,16.154,581279,0
+PCG.US,D,19930125,000000,16.154,16.154,16.031,16.154,374757,0
+PCG.US,D,19930126,000000,16.208,16.208,15.969,16.031,751329,0
+PCG.US,D,19930127,000000,16.031,16.093,15.908,15.969,464635,0
+PCG.US,D,19930128,000000,16.031,16.208,15.908,16.154,418080,0
+PCG.US,D,19930129,000000,16.154,16.269,16.154,16.269,849480,0
+PCG.US,D,19930201,000000,16.333,16.394,16.093,16.333,639730,0
+PCG.US,D,19930202,000000,16.208,16.394,16.208,16.394,416917,0
+PCG.US,D,19930203,000000,16.455,16.579,16.394,16.579,369974,0
+PCG.US,D,19930204,000000,16.579,16.763,16.518,16.704,682145,0
+PCG.US,D,19930205,000000,16.579,16.641,16.455,16.641,455582,0
+PCG.US,D,19930208,000000,16.641,16.641,16.394,16.455,546879,0
+PCG.US,D,19930209,000000,16.455,16.518,16.394,16.455,568866,0
+PCG.US,D,19930210,000000,16.394,16.455,16.269,16.455,532396,0
+PCG.US,D,19930211,000000,16.455,16.579,16.333,16.455,527223,0
+PCG.US,D,19930212,000000,16.394,16.455,16.269,16.333,426357,0
+PCG.US,D,19930216,000000,16.333,16.394,16.093,16.154,721717,0
+PCG.US,D,19930217,000000,16.154,16.333,16.154,16.333,527872,0
+PCG.US,D,19930218,000000,16.394,16.518,16.333,16.394,506793,0
+PCG.US,D,19930219,000000,16.455,16.704,16.394,16.641,521920,0
+PCG.US,D,19930222,000000,16.641,17.25,16.641,17.191,524764,0
+PCG.US,D,19930223,000000,17.25,17.438,17.191,17.191,840300,0
+PCG.US,D,19930224,000000,17.25,17.25,16.88,17.126,749132,0
+PCG.US,D,19930225,000000,17.126,17.126,16.943,17.067,472912,0
+PCG.US,D,19930226,000000,17.067,17.25,16.943,17.25,395064,0
+PCG.US,D,19930301,000000,17.315,17.315,17.067,17.067,450666,0
+PCG.US,D,19930302,000000,17.003,17.191,17.003,17.126,706974,0
+PCG.US,D,19930303,000000,17.126,17.315,17.067,17.315,368550,0
+PCG.US,D,19930304,000000,17.375,17.498,17.25,17.315,562658,0
+PCG.US,D,19930305,000000,17.315,17.315,17.003,17.126,532008,0
+PCG.US,D,19930308,000000,17.191,17.25,17.067,17.126,896554,0
+PCG.US,D,19930309,000000,17.114,17.237,17.114,17.114,803961,0
+PCG.US,D,19930310,000000,17.114,17.174,17.051,17.114,621108,0
+PCG.US,D,19930311,000000,17.174,17.237,17.114,17.237,414977,0
+PCG.US,D,19930312,000000,17.237,17.3,16.866,16.989,703483,0
+PCG.US,D,19930315,000000,17.051,17.174,16.866,16.928,448601,0
+PCG.US,D,19930316,000000,16.989,17.051,16.928,17.051,316697,0
+PCG.US,D,19930317,000000,17.051,17.051,16.928,16.928,260700,0
+PCG.US,D,19930318,000000,16.989,16.989,16.866,16.928,339455,0
+PCG.US,D,19930319,000000,17.051,17.114,16.928,16.989,943884,0
+PCG.US,D,19930322,000000,16.928,16.989,16.866,16.928,344369,0
+PCG.US,D,19930323,000000,16.989,16.989,16.803,16.866,607531,0
+PCG.US,D,19930324,000000,16.928,16.989,16.742,16.928,437222,0
+PCG.US,D,19930325,000000,16.928,17.114,16.866,17.114,370622,0
+PCG.US,D,19930326,000000,17.114,17.114,16.928,16.989,567956,0
+PCG.US,D,19930329,000000,17.051,17.114,16.989,17.114,508474,0
+PCG.US,D,19930330,000000,17.174,17.237,17.114,17.114,388983,0
+PCG.US,D,19930331,000000,17.237,17.3,17.174,17.174,499159,0
+PCG.US,D,19930401,000000,17.174,17.237,17.114,17.174,382908,0
+PCG.US,D,19930402,000000,17.174,17.174,16.989,17.051,409418,0
+PCG.US,D,19930405,000000,17.051,17.174,16.989,17.174,939745,0
+PCG.US,D,19930406,000000,17.114,17.3,17.051,17.237,423125,0
+PCG.US,D,19930407,000000,17.3,17.3,17.114,17.237,768140,0
+PCG.US,D,19930408,000000,17.361,17.361,17.174,17.237,267037,0
+PCG.US,D,19930412,000000,17.361,17.486,17.237,17.361,977247,0
+PCG.US,D,19930413,000000,17.361,17.545,17.237,17.237,841205,0
+PCG.US,D,19930414,000000,17.3,17.3,17.114,17.237,408900,0
+PCG.US,D,19930415,000000,17.237,17.3,17.174,17.3,642058,0
+PCG.US,D,19930416,000000,17.361,17.486,17.114,17.174,960051,0
+PCG.US,D,19930419,000000,17.174,17.174,16.866,16.989,484679,0
+PCG.US,D,19930420,000000,16.928,16.928,16.679,16.803,572359,0
+PCG.US,D,19930421,000000,16.866,16.989,16.679,16.679,926297,0
+PCG.US,D,19930422,000000,16.557,16.742,16.433,16.494,516358,0
+PCG.US,D,19930423,000000,16.371,16.494,16.309,16.494,876639,0
+PCG.US,D,19930426,000000,16.494,16.494,16.309,16.433,538862,0
+PCG.US,D,19930427,000000,16.371,16.494,16.371,16.433,503044,0
+PCG.US,D,19930428,000000,16.433,16.433,16.06,16.185,732707,0
+PCG.US,D,19930429,000000,16.185,16.185,16,16.06,723013,0
+PCG.US,D,19930430,000000,16.124,16.185,16.06,16.185,841850,0
+PCG.US,D,19930503,000000,16.124,16.185,16.06,16.185,457911,0
+PCG.US,D,19930504,000000,16.185,16.309,16.124,16.309,545584,0
+PCG.US,D,19930505,000000,16.309,16.371,16.185,16.247,506276,0
+PCG.US,D,19930506,000000,16.185,16.247,16.06,16.185,903921,0
+PCG.US,D,19930507,000000,16.247,16.247,16.124,16.124,648782,0
+PCG.US,D,19930510,000000,16.185,16.247,16.124,16.185,570031,0
+PCG.US,D,19930511,000000,16.185,16.433,16.124,16.433,728956,0
+PCG.US,D,19930512,000000,16.371,16.433,16.309,16.433,780167,0
+PCG.US,D,19930513,000000,16.371,16.371,16.124,16.247,513516,0
+PCG.US,D,19930514,000000,16.185,16.247,16,16.124,896424,0
+PCG.US,D,19930517,000000,16.124,16.185,15.936,16.185,720036,0
+PCG.US,D,19930518,000000,16.124,16.185,16.06,16.124,1322654,0
+PCG.US,D,19930519,000000,16,16.557,15.752,16.309,1656806,0
+PCG.US,D,19930520,000000,16.247,16.433,16.247,16.433,844053,0
+PCG.US,D,19930521,000000,16.433,16.679,16.371,16.433,652273,0
+PCG.US,D,19930524,000000,16.371,16.494,16.371,16.494,623175,0
+PCG.US,D,19930525,000000,16.494,16.742,16.494,16.742,395709,0
+PCG.US,D,19930526,000000,16.989,17.174,16.928,17.114,1512489,0
+PCG.US,D,19930527,000000,17.114,17.237,17.114,17.174,341914,0
+PCG.US,D,19930528,000000,17.114,17.114,16.928,17.051,521408,0
+PCG.US,D,19930601,000000,17.051,17.237,16.989,17.174,399458,0
+PCG.US,D,19930602,000000,17.114,17.174,17.051,17.174,963669,0
+PCG.US,D,19930603,000000,17.051,17.114,16.989,17.114,324326,0
+PCG.US,D,19930604,000000,17.114,17.114,16.928,17.051,900949,0
+PCG.US,D,19930607,000000,17.051,17.114,16.989,17.114,409802,0
+PCG.US,D,19930608,000000,17.114,17.174,16.989,17.051,573652,0
+PCG.US,D,19930609,000000,17.159,17.159,16.787,16.911,794907,0
+PCG.US,D,19930610,000000,16.911,16.911,16.787,16.787,638824,0
+PCG.US,D,19930611,000000,16.728,16.975,16.728,16.975,1044751,0
+PCG.US,D,19930614,000000,16.975,17.036,16.851,16.851,500327,0
+PCG.US,D,19930615,000000,16.851,16.911,16.656,16.728,743959,0
+PCG.US,D,19930616,000000,16.728,16.787,16.595,16.595,861121,0
+PCG.US,D,19930617,000000,16.595,16.656,16.533,16.656,797240,0
+PCG.US,D,19930618,000000,16.656,16.728,16.595,16.595,1222561,0
+PCG.US,D,19930621,000000,16.533,16.728,16.533,16.656,621627,0
+PCG.US,D,19930622,000000,16.728,16.851,16.656,16.851,582441,0
+PCG.US,D,19930623,000000,16.851,16.851,16.595,16.595,778745,0
+PCG.US,D,19930624,000000,16.656,16.728,16.595,16.728,724176,0
+PCG.US,D,19930625,000000,16.728,16.728,16.533,16.595,452480,0
+PCG.US,D,19930628,000000,16.595,16.787,16.595,16.787,508863,0
+PCG.US,D,19930629,000000,16.787,16.911,16.728,16.851,485842,0
+PCG.US,D,19930630,000000,16.787,16.851,16.595,16.787,536665,0
+PCG.US,D,19930701,000000,16.787,16.851,16.656,16.851,1115096,0
+PCG.US,D,19930702,000000,16.787,16.851,16.656,16.728,497094,0
+PCG.US,D,19930706,000000,16.728,16.975,16.728,16.851,583090,0
+PCG.US,D,19930707,000000,16.787,16.975,16.787,16.851,428557,0
+PCG.US,D,19930708,000000,16.911,17.1,16.851,17.1,659254,0
+PCG.US,D,19930709,000000,17.1,17.23,17.036,17.1,288766,0
+PCG.US,D,19930712,000000,17.1,17.23,17.1,17.1,468513,0
+PCG.US,D,19930713,000000,17.1,17.291,17.1,17.159,682794,0
+PCG.US,D,19930714,000000,17.159,17.23,17.1,17.1,521537,0
+PCG.US,D,19930715,000000,17.1,17.23,17.036,17.23,472654,0
+PCG.US,D,19930716,000000,17.291,17.478,17.23,17.414,953580,0
+PCG.US,D,19930719,000000,17.478,17.478,17.23,17.291,592010,0
+PCG.US,D,19930720,000000,17.291,17.291,17.159,17.23,277643,0
+PCG.US,D,19930721,000000,17.159,17.159,16.975,17.159,527999,0
+PCG.US,D,19930722,000000,17.1,17.353,17.036,17.291,647099,0
+PCG.US,D,19930723,000000,17.291,17.291,17.159,17.159,449891,0
+PCG.US,D,19930726,000000,17.159,17.353,17.159,17.23,463341,0
+PCG.US,D,19930727,000000,17.291,17.538,17.291,17.414,871335,0
+PCG.US,D,19930728,000000,17.414,17.478,17.291,17.414,543780,0
+PCG.US,D,19930729,000000,17.414,17.538,17.353,17.538,434375,0
+PCG.US,D,19930730,000000,17.538,17.538,17.414,17.414,663138,0
+PCG.US,D,19930802,000000,17.478,17.478,17.353,17.414,368295,0
+PCG.US,D,19930803,000000,17.414,17.538,17.414,17.478,377346,0
+PCG.US,D,19930804,000000,17.538,17.599,17.414,17.478,660550,0
+PCG.US,D,19930805,000000,17.478,17.538,17.414,17.478,246863,0
+PCG.US,D,19930806,000000,17.478,17.478,17.23,17.414,767365,0
+PCG.US,D,19930809,000000,17.414,17.478,17.291,17.414,541835,0
+PCG.US,D,19930810,000000,17.414,17.599,17.414,17.599,518559,0
+PCG.US,D,19930811,000000,17.599,17.669,17.538,17.669,342560,0
+PCG.US,D,19930812,000000,17.733,17.793,17.599,17.599,378123,0
+PCG.US,D,19930813,000000,17.733,17.854,17.669,17.793,390150,0
+PCG.US,D,19930816,000000,17.918,17.979,17.854,17.979,463860,0
+PCG.US,D,19930817,000000,17.918,17.979,17.733,17.733,294192,0
+PCG.US,D,19930818,000000,17.599,17.793,17.599,17.669,495799,0
+PCG.US,D,19930819,000000,17.733,17.918,17.669,17.793,557999,0
+PCG.US,D,19930820,000000,17.854,17.918,17.733,17.918,680596,0
+PCG.US,D,19930823,000000,17.854,17.918,17.793,17.854,270272,0
+PCG.US,D,19930824,000000,17.854,18.103,17.793,18.103,737366,0
+PCG.US,D,19930825,000000,18.041,18.173,18.041,18.173,382130,0
+PCG.US,D,19930826,000000,18.173,18.235,18.041,18.235,599512,0
+PCG.US,D,19930827,000000,18.173,18.235,18.041,18.103,435669,0
+PCG.US,D,19930830,000000,17.979,18.103,17.918,18.041,513127,0
+PCG.US,D,19930831,000000,18.041,18.296,18.041,18.296,772281,0
+PCG.US,D,19930901,000000,18.235,18.422,18.173,18.296,647621,0
+PCG.US,D,19930902,000000,18.235,18.296,18.103,18.235,454937,0
+PCG.US,D,19930903,000000,18.173,18.173,18.041,18.103,777971,0
+PCG.US,D,19930907,000000,18.173,18.235,18.173,18.235,748614,0
+PCG.US,D,19930908,000000,18.173,18.235,17.918,18.235,759733,0
+PCG.US,D,19930909,000000,18.148,18.218,18.025,18.088,532785,0
+PCG.US,D,19930910,000000,18.088,18.28,18.088,18.218,753397,0
+PCG.US,D,19930913,000000,18.218,18.218,17.963,18.088,497738,0
+PCG.US,D,19930914,000000,18.025,18.088,17.901,18.025,319546,0
+PCG.US,D,19930915,000000,18.025,18.088,17.901,18.025,1578182,0
+PCG.US,D,19930916,000000,18.025,18.218,17.963,18.148,599254,0
+PCG.US,D,19930917,000000,17.963,18.342,17.963,18.342,1482616,0
+PCG.US,D,19930920,000000,18.471,18.537,18.342,18.471,432690,0
+PCG.US,D,19930921,000000,18.471,18.471,18.148,18.148,906641,0
+PCG.US,D,19930922,000000,18.342,18.404,18.28,18.342,800987,0
+PCG.US,D,19930923,000000,18.471,18.471,18.28,18.28,381613,0
+PCG.US,D,19930924,000000,18.28,18.342,18.088,18.148,432954,0
+PCG.US,D,19930927,000000,18.218,18.342,18.218,18.342,545973,0
+PCG.US,D,19930928,000000,18.404,18.537,18.404,18.471,455454,0
+PCG.US,D,19930929,000000,18.404,18.537,18.218,18.218,579594,0
+PCG.US,D,19930930,000000,18.088,18.148,17.901,18.025,352775,0
+PCG.US,D,19931001,000000,17.963,18.28,17.901,18.28,429981,0
+PCG.US,D,19931004,000000,18.28,18.404,18.088,18.148,533948,0
+PCG.US,D,19931005,000000,18.218,18.218,18.025,18.148,530588,0
+PCG.US,D,19931006,000000,18.088,18.218,18.025,18.218,660550,0
+PCG.US,D,19931007,000000,18.28,18.28,18.088,18.148,386917,0
+PCG.US,D,19931008,000000,18.218,18.28,17.901,18.088,589037,0
+PCG.US,D,19931011,000000,18.088,18.088,17.901,18.025,241564,0
+PCG.US,D,19931012,000000,18.025,18.088,17.963,18.025,260317,0
+PCG.US,D,19931013,000000,18.025,18.148,17.963,18.088,394417,0
+PCG.US,D,19931014,000000,18.148,18.342,18.025,18.28,773441,0
+PCG.US,D,19931015,000000,18.537,18.73,18.342,18.342,1043329,0
+PCG.US,D,19931018,000000,18.471,18.471,18.342,18.471,536407,0
+PCG.US,D,19931019,000000,18.404,18.471,18.28,18.28,1139800,0
+PCG.US,D,19931020,000000,18.342,18.404,18.218,18.404,374373,0
+PCG.US,D,19931021,000000,18.404,18.471,18.342,18.342,314629,0
+PCG.US,D,19931022,000000,18.404,18.471,18.148,18.148,439029,0
+PCG.US,D,19931025,000000,18.218,18.28,18.148,18.28,938323,0
+PCG.US,D,19931026,000000,18.148,18.28,18.088,18.148,742408,0
+PCG.US,D,19931027,000000,18.218,18.28,18.148,18.28,488427,0
+PCG.US,D,19931028,000000,18.28,18.471,18.218,18.342,633394,0
+PCG.US,D,19931029,000000,18.342,18.471,18.28,18.471,357949,0
+PCG.US,D,19931101,000000,18.471,18.471,18.28,18.404,499422,0
+PCG.US,D,19931102,000000,18.342,18.404,18.088,18.218,661064,0
+PCG.US,D,19931103,000000,18.148,18.148,17.834,17.963,1043329,0
+PCG.US,D,19931104,000000,17.963,17.963,17.647,17.647,1082248,0
+PCG.US,D,19931105,000000,17.579,17.769,17.515,17.515,1035697,0
+PCG.US,D,19931108,000000,17.515,17.647,17.257,17.391,1003498,0
+PCG.US,D,19931109,000000,17.515,17.579,17.453,17.515,838231,0
+PCG.US,D,19931110,000000,17.515,17.579,17.323,17.453,493214,0
+PCG.US,D,19931111,000000,17.323,17.391,17.257,17.323,813143,0
+PCG.US,D,19931112,000000,17.323,17.453,17.257,17.257,725466,0
+PCG.US,D,19931115,000000,17.257,17.323,17.135,17.2,620979,0
+PCG.US,D,19931116,000000,17.2,17.515,17.2,17.453,807583,0
+PCG.US,D,19931117,000000,17.515,17.647,17.515,17.579,740336,0
+PCG.US,D,19931118,000000,17.515,17.515,17.323,17.323,425968,0
+PCG.US,D,19931119,000000,17.323,17.323,17.2,17.2,610505,0
+PCG.US,D,19931122,000000,17.2,17.391,17.135,17.323,683696,0
+PCG.US,D,19931123,000000,17.323,17.834,17.323,17.708,896554,0
+PCG.US,D,19931124,000000,17.769,17.834,17.708,17.769,215958,0
+PCG.US,D,19931126,000000,17.834,17.834,17.708,17.834,195013,0
+PCG.US,D,19931129,000000,17.901,17.963,17.708,17.769,735297,0
+PCG.US,D,19931130,000000,17.708,17.769,17.515,17.515,322260,0
+PCG.US,D,19931201,000000,17.515,17.647,17.453,17.453,472654,0
+PCG.US,D,19931202,000000,17.453,17.579,17.453,17.515,347214,0
+PCG.US,D,19931203,000000,17.453,17.515,17.391,17.453,677747,0
+PCG.US,D,19931206,000000,17.515,17.708,17.515,17.647,621627,0
+PCG.US,D,19931207,000000,17.647,17.708,17.579,17.708,526709,0
+PCG.US,D,19931208,000000,17.708,17.708,17.515,17.579,26289311,0
+PCG.US,D,19931209,000000,17.498,17.631,17.438,17.561,656152,0
+PCG.US,D,19931210,000000,17.561,17.631,17.498,17.498,1001042,0
+PCG.US,D,19931213,000000,17.498,17.561,17.438,17.561,700378,0
+PCG.US,D,19931214,000000,17.498,17.561,17.308,17.438,1353040,0
+PCG.US,D,19931215,000000,17.438,17.498,17.308,17.438,842497,0
+PCG.US,D,19931216,000000,17.498,17.631,17.498,17.561,575844,0
+PCG.US,D,19931217,000000,17.631,17.885,17.561,17.885,1065570,0
+PCG.US,D,19931220,000000,17.885,17.948,17.826,17.885,404890,0
+PCG.US,D,19931221,000000,17.885,18.019,17.826,17.948,488558,0
+PCG.US,D,19931222,000000,17.948,18.142,17.948,18.142,544814,0
+PCG.US,D,19931223,000000,18.08,18.211,18.08,18.211,362863,0
+PCG.US,D,19931227,000000,18.142,18.272,18.142,18.272,438642,0
+PCG.US,D,19931228,000000,18.211,18.404,18.211,18.404,263934,0
+PCG.US,D,19931229,000000,18.404,18.404,18.211,18.342,536016,0
+PCG.US,D,19931230,000000,18.211,18.404,18.211,18.404,406183,0
+PCG.US,D,19931231,000000,18.465,18.465,18.142,18.142,441873,0
+PCG.US,D,19940103,000000,18.019,18.08,17.498,17.693,958365,0
+PCG.US,D,19940104,000000,17.755,17.826,17.693,17.693,641796,0
+PCG.US,D,19940105,000000,17.693,17.693,17.438,17.498,512351,0
+PCG.US,D,19940106,000000,17.561,17.561,16.919,16.984,1145614,0
+PCG.US,D,19940107,000000,17.051,17.114,16.919,16.919,953840,0
+PCG.US,D,19940110,000000,16.984,17.114,16.919,17.114,756889,0
+PCG.US,D,19940111,000000,17.051,17.051,16.787,16.919,502784,0
+PCG.US,D,19940112,000000,16.984,17.114,16.984,16.984,685376,0
+PCG.US,D,19940113,000000,16.851,16.919,16.728,16.919,393513,0
+PCG.US,D,19940114,000000,16.851,17.051,16.728,17.051,503560,0
+PCG.US,D,19940117,000000,16.984,16.984,16.595,16.919,530588,0
+PCG.US,D,19940118,000000,17.114,17.369,16.919,17.308,1172389,0
+PCG.US,D,19940119,000000,17.244,17.244,17.051,17.114,302601,0
+PCG.US,D,19940120,000000,17.114,17.174,16.919,17.174,566797,0
+PCG.US,D,19940121,000000,17.174,17.244,16.984,16.984,669991,0
+PCG.US,D,19940124,000000,16.919,16.984,16.787,16.851,680855,0
+PCG.US,D,19940125,000000,16.728,16.919,16.656,16.919,1217905,0
+PCG.US,D,19940126,000000,16.919,17.174,16.919,17.174,506532,0
+PCG.US,D,19940127,000000,17.174,17.498,17.174,17.438,963928,0
+PCG.US,D,19940128,000000,17.498,17.561,17.308,17.369,712797,0
+PCG.US,D,19940131,000000,17.369,17.561,17.308,17.498,491405,0
+PCG.US,D,19940201,000000,17.369,17.369,17.114,17.244,362214,0
+PCG.US,D,19940202,000000,17.244,17.369,17.174,17.308,305317,0
+PCG.US,D,19940203,000000,17.308,17.369,17.174,17.174,343336,0
+PCG.US,D,19940204,000000,17.174,17.174,16.728,16.728,532525,0
+PCG.US,D,19940207,000000,16.656,16.656,16.401,16.595,1131265,0
+PCG.US,D,19940208,000000,16.533,16.533,16.269,16.341,993283,0
+PCG.US,D,19940209,000000,16.269,16.533,16.269,16.341,445756,0
+PCG.US,D,19940210,000000,16.401,16.401,16.015,16.078,576109,0
+PCG.US,D,19940211,000000,16.078,16.341,16.078,16.341,613480,0
+PCG.US,D,19940214,000000,16.208,16.341,16.146,16.146,446788,0
+PCG.US,D,19940215,000000,16.208,16.464,16.208,16.269,589946,0
+PCG.US,D,19940216,000000,16.146,16.269,15.953,16.078,558907,0
+PCG.US,D,19940217,000000,16.269,16.269,15.953,15.953,638824,0
+PCG.US,D,19940218,000000,15.953,16.015,15.498,15.498,1041128,0
+PCG.US,D,19940222,000000,15.557,16.015,15.557,15.953,938063,0
+PCG.US,D,19940223,000000,16.015,16.078,15.883,15.953,716415,0
+PCG.US,D,19940224,000000,15.883,16.015,15.689,15.883,1144582,0
+PCG.US,D,19940225,000000,15.953,16.078,15.953,16.078,529165,0
+PCG.US,D,19940228,000000,16.078,16.341,16.078,16.341,779002,0
+PCG.US,D,19940301,000000,16.341,16.341,15.953,16.015,752107,0
+PCG.US,D,19940302,000000,15.883,16.341,15.822,16.269,1032205,0
+PCG.US,D,19940303,000000,16.269,16.269,16.146,16.269,569122,0
+PCG.US,D,19940304,000000,16.269,16.595,16.269,16.533,1088714,0
+PCG.US,D,19940307,000000,16.595,16.787,16.595,16.656,515067,0
+PCG.US,D,19940308,000000,16.656,16.728,16.533,16.595,392603,0
+PCG.US,D,19940309,000000,16.455,16.525,16.261,16.455,1130101,0
+PCG.US,D,19940310,000000,16.455,16.455,15.936,16.2,1200966,0
+PCG.US,D,19940311,000000,16.2,16.394,16.069,16.2,515196,0
+PCG.US,D,19940314,000000,16.2,16.2,15.806,15.936,1095309,0
+PCG.US,D,19940315,000000,15.936,16,15.736,15.806,1100743,0
+PCG.US,D,19940316,000000,15.806,16.2,15.806,16.131,796200,0
+PCG.US,D,19940317,000000,16.069,16.2,15.936,16.2,612700,0
+PCG.US,D,19940318,000000,16.2,16.2,16,16,1725473,0
+PCG.US,D,19940321,000000,16.069,16.069,15.806,16.069,433082,0
+PCG.US,D,19940322,000000,16.069,16.324,16,16.261,511188,0
+PCG.US,D,19940323,000000,16.324,16.324,16.131,16.131,549206,0
+PCG.US,D,19940324,000000,16.131,16.2,15.869,15.869,534078,0
+PCG.US,D,19940325,000000,16,16.069,15.806,15.869,430623,0
+PCG.US,D,19940328,000000,15.936,16.2,15.869,16.131,460627,0
+PCG.US,D,19940329,000000,16.2,16.2,15.869,15.869,703868,0
+PCG.US,D,19940330,000000,15.869,15.869,15.209,15.209,1342957,0
+PCG.US,D,19940331,000000,15.282,15.413,14.948,15.209,2043588,0
+PCG.US,D,19940404,000000,15.08,15.282,14.886,14.948,774348,0
+PCG.US,D,19940405,000000,15.018,15.282,15.018,15.282,1082769,0
+PCG.US,D,19940406,000000,15.209,15.342,15.148,15.209,1406836,0
+PCG.US,D,19940407,000000,15.209,15.282,15.08,15.282,692878,0
+PCG.US,D,19940408,000000,15.209,15.282,15.018,15.148,657186,0
+PCG.US,D,19940411,000000,15.08,15.209,14.948,15.209,378897,0
+PCG.US,D,19940412,000000,15.209,15.282,15.148,15.209,319282,0
+PCG.US,D,19940413,000000,15.148,15.209,14.948,15.018,460109,0
+PCG.US,D,19940414,000000,14.948,15.148,14.886,15.08,538733,0
+PCG.US,D,19940415,000000,15.08,15.282,15.018,15.08,1007380,0
+PCG.US,D,19940418,000000,15.209,15.282,15.018,15.08,649040,0
+PCG.US,D,19940419,000000,15.08,15.413,15.08,15.209,658610,0
+PCG.US,D,19940420,000000,15.282,15.606,15.282,15.542,1562018,0
+PCG.US,D,19940421,000000,15.472,15.542,15.148,15.342,1389248,0
+PCG.US,D,19940422,000000,15.08,15.08,14.097,14.431,2770350,0
+PCG.US,D,19940425,000000,14.36,14.36,14.035,14.229,1327308,0
+PCG.US,D,19940426,000000,14.167,14.229,13.834,14.035,1152602,0
+PCG.US,D,19940428,000000,14.167,14.167,13.703,13.904,1347222,0
+PCG.US,D,19940429,000000,13.771,13.966,13.703,13.904,1202905,0
+PCG.US,D,19940502,000000,13.771,13.834,13.639,13.703,1255925,0
+PCG.US,D,19940503,000000,13.703,13.741,13.31,13.31,1755861,0
+PCG.US,D,19940504,000000,13.31,13.44,13.247,13.44,1041128,0
+PCG.US,D,19940505,000000,13.572,13.572,12.921,12.983,1523994,0
+PCG.US,D,19940506,000000,12.921,12.954,12.458,12.527,1556844,0
+PCG.US,D,19940509,000000,12.527,12.59,12.133,12.266,1533047,0
+PCG.US,D,19940510,000000,12.458,12.658,12.195,12.266,2832424,0
+PCG.US,D,19940511,000000,12.266,12.325,11.8,12.063,1764009,0
+PCG.US,D,19940512,000000,12.325,12.325,12.002,12.063,1809659,0
+PCG.US,D,19940513,000000,12.266,12.59,12.133,12.458,1755605,0
+PCG.US,D,19940516,000000,12.458,12.458,12.133,12.325,932631,0
+PCG.US,D,19940517,000000,12.195,12.722,12.133,12.722,1332348,0
+PCG.US,D,19940518,000000,12.722,13.115,12.722,12.983,1387827,0
+PCG.US,D,19940519,000000,12.983,13.176,12.921,13.115,1148720,0
+PCG.US,D,19940520,000000,13.045,13.247,12.983,13.115,1521669,0
+PCG.US,D,19940523,000000,13.045,13.247,12.983,13.176,991213,0
+PCG.US,D,19940524,000000,13.247,13.44,13.247,13.378,898104,0
+PCG.US,D,19940525,000000,13.176,13.31,13.045,13.31,680596,0
+PCG.US,D,19940526,000000,13.378,13.572,13.31,13.44,1015654,0
+PCG.US,D,19940527,000000,13.31,13.509,13.247,13.509,624210,0
+PCG.US,D,19940531,000000,13.509,13.572,13.378,13.509,427910,0
+PCG.US,D,19940601,000000,13.44,13.509,13.31,13.44,620202,0
+PCG.US,D,19940602,000000,13.44,13.44,13.247,13.31,420281,0
+PCG.US,D,19940603,000000,13.31,13.509,13.31,13.509,395581,0
+PCG.US,D,19940606,000000,13.572,13.572,13.378,13.378,466446,0
+PCG.US,D,19940607,000000,13.378,13.44,13.31,13.378,290834,0
+PCG.US,D,19940608,000000,13.378,13.378,13.115,13.31,602357,0
+PCG.US,D,19940609,000000,13.17,13.238,12.636,12.774,1620726,0
+PCG.US,D,19940610,000000,12.837,12.837,12.636,12.706,974012,0
+PCG.US,D,19940613,000000,12.706,12.906,12.636,12.906,678912,0
+PCG.US,D,19940614,000000,12.969,13.17,12.969,13.107,851941,0
+PCG.US,D,19940615,000000,13.107,13.17,12.906,12.969,558646,0
+PCG.US,D,19940616,000000,12.969,13.038,12.636,12.706,900689,0
+PCG.US,D,19940617,000000,12.774,12.774,12.433,12.433,1906388,0
+PCG.US,D,19940620,000000,12.433,12.506,12.3,12.3,726764,0
+PCG.US,D,19940621,000000,12.234,12.374,12.03,12.234,1156608,0
+PCG.US,D,19940622,000000,12.374,12.636,12.3,12.636,1010221,0
+PCG.US,D,19940623,000000,12.636,12.774,12.433,12.433,914013,0
+PCG.US,D,19940624,000000,12.374,12.506,12.374,12.374,694173,0
+PCG.US,D,19940627,000000,12.433,12.706,12.3,12.636,1031948,0
+PCG.US,D,19940628,000000,12.574,12.774,12.574,12.706,1119882,0
+PCG.US,D,19940629,000000,12.636,12.837,12.636,12.774,1296531,0
+PCG.US,D,19940630,000000,12.837,12.906,12.706,12.706,1106045,0
+PCG.US,D,19940701,000000,12.837,12.906,12.774,12.837,586192,0
+PCG.US,D,19940705,000000,12.906,12.906,12.706,12.774,536536,0
+PCG.US,D,19940706,000000,12.774,12.938,12.774,12.774,439159,0
+PCG.US,D,19940707,000000,12.837,13.038,12.837,12.969,613998,0
+PCG.US,D,19940708,000000,12.837,13.038,12.837,12.969,503172,0
+PCG.US,D,19940711,000000,13.038,13.038,12.706,12.837,684085,0
+PCG.US,D,19940712,000000,12.906,12.906,12.574,12.706,353164,0
+PCG.US,D,19940713,000000,12.706,12.837,12.706,12.774,401399,0
+PCG.US,D,19940714,000000,12.774,12.969,12.774,12.837,503816,0
+PCG.US,D,19940715,000000,12.906,12.969,12.837,12.906,581798,0
+PCG.US,D,19940718,000000,12.906,13.038,12.837,13.038,463860,0
+PCG.US,D,19940719,000000,12.969,13.038,12.969,12.969,237554,0
+PCG.US,D,19940720,000000,12.969,13,12.906,12.906,316309,0
+PCG.US,D,19940721,000000,12.906,12.906,12.636,12.706,707103,0
+PCG.US,D,19940722,000000,12.774,12.774,12.636,12.636,487525,0
+PCG.US,D,19940725,000000,12.636,12.706,12.636,12.706,273505,0
+PCG.US,D,19940726,000000,12.636,12.774,12.636,12.706,579984,0
+PCG.US,D,19940727,000000,12.706,12.706,12.636,12.636,282171,0
+PCG.US,D,19940728,000000,12.636,12.774,12.636,12.774,356525,0
+PCG.US,D,19940729,000000,12.837,13.107,12.815,12.906,738526,0
+PCG.US,D,19940801,000000,12.906,13.238,12.906,13.238,821805,0
+PCG.US,D,19940802,000000,13.238,13.371,13.238,13.238,952161,0
+PCG.US,D,19940803,000000,13.31,13.44,13.17,13.44,651237,0
+PCG.US,D,19940804,000000,13.371,13.44,13.238,13.238,536665,0
+PCG.US,D,19940805,000000,13.17,13.238,13.038,13.107,271177,0
+PCG.US,D,19940808,000000,13.17,13.238,12.969,13.107,389504,0
+PCG.US,D,19940809,000000,12.969,13.038,12.837,12.906,504207,0
+PCG.US,D,19940810,000000,12.969,13.107,12.969,13.038,703868,0
+PCG.US,D,19940811,000000,13.107,13.107,12.837,12.906,869008,0
+PCG.US,D,19940812,000000,13.038,13.17,12.969,13.107,558520,0
+PCG.US,D,19940815,000000,13.038,13.107,12.906,12.969,763226,0
+PCG.US,D,19940816,000000,12.969,13.107,12.837,13.107,633911,0
+PCG.US,D,19940817,000000,13.107,13.107,12.906,12.906,769436,0
+PCG.US,D,19940818,000000,12.837,12.906,12.706,12.706,863062,0
+PCG.US,D,19940819,000000,12.774,12.837,12.706,12.837,977760,0
+PCG.US,D,19940822,000000,12.774,12.906,12.706,12.774,707620,0
+PCG.US,D,19940823,000000,12.837,12.969,12.837,12.837,506276,0
+PCG.US,D,19940824,000000,12.837,12.969,12.774,12.969,382780,0
+PCG.US,D,19940825,000000,12.969,13.038,12.706,12.774,795558,0
+PCG.US,D,19940826,000000,12.837,13.107,12.837,13.038,487652,0
+PCG.US,D,19940829,000000,13.107,13.238,13.038,13.038,483130,0
+PCG.US,D,19940830,000000,13.107,13.31,13.038,13.31,577782,0
+PCG.US,D,19940831,000000,13.31,13.31,13.038,13.17,515327,0
+PCG.US,D,19940901,000000,13.107,13.17,12.837,12.906,538862,0
+PCG.US,D,19940902,000000,12.969,13.038,12.906,12.906,578949,0
+PCG.US,D,19940906,000000,12.969,13.038,12.774,12.837,681370,0
+PCG.US,D,19940907,000000,12.837,12.906,12.706,12.706,562658,0
+PCG.US,D,19940908,000000,12.706,12.774,12.636,12.636,6064953,0
+PCG.US,D,19940909,000000,12.497,12.565,12.287,12.287,1870826,0
+PCG.US,D,19940912,000000,12.36,12.497,12.287,12.497,845216,0
+PCG.US,D,19940913,000000,12.424,12.565,12.287,12.36,785854,0
+PCG.US,D,19940914,000000,12.287,12.424,12.287,12.287,461013,0
+PCG.US,D,19940915,000000,12.287,12.424,12.287,12.424,428685,0
+PCG.US,D,19940916,000000,12.36,12.565,12.287,12.36,1491153,0
+PCG.US,D,19940919,000000,12.36,12.424,12.36,12.424,448213,0
+PCG.US,D,19940920,000000,12.287,12.424,12.154,12.154,672190,0
+PCG.US,D,19940921,000000,12.154,12.36,12.087,12.287,495542,0
+PCG.US,D,19940922,000000,12.287,12.497,12.225,12.225,660032,0
+PCG.US,D,19940923,000000,12.154,12.225,12.018,12.087,610635,0
+PCG.US,D,19940926,000000,12.154,12.225,12.087,12.154,398940,0
+PCG.US,D,19940927,000000,12.087,12.36,12.087,12.36,418467,0
+PCG.US,D,19940928,000000,12.36,12.497,12.36,12.424,611540,0
+PCG.US,D,19940929,000000,12.424,12.497,12.36,12.497,490759,0
+PCG.US,D,19940930,000000,12.497,12.636,12.36,12.424,711240,0
+PCG.US,D,19941003,000000,12.424,12.497,11.816,11.946,9393050,0
+PCG.US,D,19941004,000000,11.946,12.087,11.877,11.877,3646599,0
+PCG.US,D,19941005,000000,11.877,11.877,11.676,11.816,1266398,0
+PCG.US,D,19941006,000000,11.877,12.154,11.877,11.946,946081,0
+PCG.US,D,19941007,000000,11.946,12.018,11.75,11.877,1065441,0
+PCG.US,D,19941010,000000,11.946,12.018,11.877,11.877,1177428,0
+PCG.US,D,19941011,000000,11.946,12.225,11.946,12.154,1359249,0
+PCG.US,D,19941012,000000,12.154,12.287,12.154,12.225,414977,0
+PCG.US,D,19941013,000000,12.287,12.424,12.225,12.36,808876,0
+PCG.US,D,19941014,000000,12.36,12.36,12.225,12.36,642962,0
+PCG.US,D,19941017,000000,12.36,12.36,12.154,12.225,542224,0
+PCG.US,D,19941018,000000,12.287,12.36,12.225,12.225,659387,0
+PCG.US,D,19941019,000000,12.225,12.36,12.154,12.287,449245,0
+PCG.US,D,19941020,000000,12.287,12.36,12.154,12.225,567700,0
+PCG.US,D,19941021,000000,12.225,12.287,12.154,12.225,714218,0
+PCG.US,D,19941024,000000,12.225,12.36,12.018,12.018,732319,0
+PCG.US,D,19941025,000000,12.018,12.225,11.946,12.154,836161,0
+PCG.US,D,19941026,000000,12.225,12.225,12.018,12.018,443814,0
+PCG.US,D,19941027,000000,12.087,12.087,11.946,12.087,566667,0
+PCG.US,D,19941028,000000,12.087,12.36,12.018,12.36,866681,0
+PCG.US,D,19941031,000000,12.36,12.424,12.225,12.36,624598,0
+PCG.US,D,19941101,000000,12.225,12.36,12.225,12.36,660161,0
+PCG.US,D,19941102,000000,12.287,12.497,12.287,12.36,802670,0
+PCG.US,D,19941103,000000,12.36,12.497,12.36,12.424,424805,0
+PCG.US,D,19941104,000000,12.497,12.565,12.287,12.287,574297,0
+PCG.US,D,19941107,000000,12.287,12.36,12.287,12.36,411226,0
+PCG.US,D,19941108,000000,12.36,12.36,12.225,12.287,540158,0
+PCG.US,D,19941109,000000,12.36,12.424,12.154,12.154,588000,0
+PCG.US,D,19941110,000000,12.225,12.287,12.087,12.087,511706,0
+PCG.US,D,19941111,000000,12.154,12.225,12.087,12.087,370236,0
+PCG.US,D,19941114,000000,12.225,12.287,12.154,12.154,429204,0
+PCG.US,D,19941115,000000,12.087,12.225,12.018,12.087,647360,0
+PCG.US,D,19941116,000000,12.087,12.154,12.018,12.087,470969,0
+PCG.US,D,19941117,000000,12.154,12.225,12.087,12.154,679816,0
+PCG.US,D,19941118,000000,12.225,12.225,12.087,12.087,720424,0
+PCG.US,D,19941121,000000,12.087,12.225,12.087,12.225,554640,0
+PCG.US,D,19941122,000000,12.225,12.565,12.087,12.424,1323038,0
+PCG.US,D,19941123,000000,12.424,12.837,12.36,12.837,1891903,0
+PCG.US,D,19941125,000000,12.837,13.107,12.767,13.045,620979,0
+PCG.US,D,19941128,000000,12.976,13.107,12.976,13.045,1007380,0
+PCG.US,D,19941129,000000,13.045,13.107,12.837,13.045,1184541,0
+PCG.US,D,19941130,000000,13.045,13.176,12.976,13.045,655894,0
+PCG.US,D,19941201,000000,12.976,13.045,12.837,12.906,678656,0
+PCG.US,D,19941202,000000,12.976,13.176,12.906,13.176,660550,0
+PCG.US,D,19941205,000000,13.176,13.516,13.176,13.516,1012934,0
+PCG.US,D,19941206,000000,13.588,13.796,13.456,13.655,1230967,0
+PCG.US,D,19941207,000000,13.516,13.588,13.516,13.588,636756,0
+PCG.US,D,19941208,000000,13.516,13.516,13.316,13.316,4579749,0
+PCG.US,D,19941209,000000,13.238,13.447,13.238,13.447,1554127,0
+PCG.US,D,19941212,000000,13.447,13.588,13.31,13.588,1376317,0
+PCG.US,D,19941213,000000,13.655,13.866,13.588,13.726,828534,0
+PCG.US,D,19941214,000000,13.796,14.004,13.726,13.796,1272862,0
+PCG.US,D,19941215,000000,13.796,13.866,13.726,13.796,2970661,0
+PCG.US,D,19941216,000000,13.866,13.866,13.726,13.726,1795564,0
+PCG.US,D,19941219,000000,13.796,13.866,13.726,13.866,451831,0
+PCG.US,D,19941220,000000,13.796,13.866,13.726,13.796,378251,0
+PCG.US,D,19941221,000000,13.796,13.866,13.726,13.866,526319,0
+PCG.US,D,19941222,000000,13.796,13.866,13.726,13.796,344630,0
+PCG.US,D,19941223,000000,13.796,13.866,13.726,13.726,188674,0
+PCG.US,D,19941227,000000,13.866,13.866,13.796,13.796,240789,0
+PCG.US,D,19941228,000000,13.796,13.866,13.726,13.726,346051,0
+PCG.US,D,19941229,000000,13.726,13.866,13.655,13.655,508217,0
+PCG.US,D,19941230,000000,13.655,13.796,13.588,13.588,372436,0
+PCG.US,D,19950103,000000,13.588,13.655,13.516,13.588,474464,0
+PCG.US,D,19950104,000000,13.726,13.726,13.588,13.726,280099,0
+PCG.US,D,19950105,000000,13.655,13.726,13.655,13.655,330405,0
+PCG.US,D,19950106,000000,13.588,13.726,13.588,13.655,325880,0
+PCG.US,D,19950109,000000,13.588,13.655,13.588,13.655,533817,0
+PCG.US,D,19950110,000000,13.655,13.726,13.588,13.655,509508,0
+PCG.US,D,19950111,000000,13.588,13.726,13.516,13.655,549597,0
+PCG.US,D,19950112,000000,13.655,13.655,13.588,13.655,247644,0
+PCG.US,D,19950113,000000,13.655,13.796,13.655,13.796,485323,0
+PCG.US,D,19950116,000000,13.866,14.144,13.796,14.073,675553,0
+PCG.US,D,19950117,000000,14.004,14.213,13.935,14.213,780037,0
+PCG.US,D,19950118,000000,14.073,14.282,13.935,13.935,510933,0
+PCG.US,D,19950119,000000,13.796,13.935,13.726,13.796,488687,0
+PCG.US,D,19950120,000000,13.866,13.935,13.796,13.935,962505,0
+PCG.US,D,19950123,000000,13.866,14.073,13.866,14.073,504983,0
+PCG.US,D,19950124,000000,14.004,14.144,14.004,14.073,705939,0
+PCG.US,D,19950125,000000,14.004,14.144,13.935,14.004,696499,0
+PCG.US,D,19950126,000000,14.073,14.073,13.935,14.004,1051861,0
+PCG.US,D,19950127,000000,14.073,14.144,13.935,14.004,685248,0
+PCG.US,D,19950130,000000,13.935,13.935,13.796,13.866,985523,0
+PCG.US,D,19950131,000000,13.935,14.144,13.866,14.073,1137337,0
+PCG.US,D,19950201,000000,14.144,14.144,13.935,13.935,969231,0
+PCG.US,D,19950202,000000,13.866,14.073,13.866,13.935,1393130,0
+PCG.US,D,19950203,000000,13.935,14.213,13.935,14.144,2292654,0
+PCG.US,D,19950206,000000,14.144,14.144,14.004,14.004,671929,0
+PCG.US,D,19950207,000000,14.073,14.073,14.004,14.073,1100872,0
+PCG.US,D,19950208,000000,14.073,14.213,14.004,14.004,1209240,0
+PCG.US,D,19950209,000000,14.004,14.073,14.004,14.004,624598,0
+PCG.US,D,19950210,000000,14.073,14.073,14.004,14.004,600805,0
+PCG.US,D,19950213,000000,14.004,14.073,13.935,14.004,604425,0
+PCG.US,D,19950214,000000,14.004,14.073,13.935,14.004,541965,0
+PCG.US,D,19950215,000000,13.935,14.004,13.866,14.004,1038154,0
+PCG.US,D,19950216,000000,14.004,14.073,13.935,14.073,488300,0
+PCG.US,D,19950217,000000,14.073,14.213,14.004,14.004,827888,0
+PCG.US,D,19950221,000000,14.004,14.144,14.004,14.004,810169,0
+PCG.US,D,19950222,000000,14.004,14.282,14.004,14.213,914917,0
+PCG.US,D,19950223,000000,14.282,14.351,14.144,14.144,575459,0
+PCG.US,D,19950224,000000,14.213,14.282,14.144,14.282,691199,0
+PCG.US,D,19950227,000000,14.213,14.351,14.213,14.213,720295,0
+PCG.US,D,19950228,000000,14.213,14.282,14.144,14.282,689645,0
+PCG.US,D,19950301,000000,14.282,14.351,14.073,14.213,769174,0
+PCG.US,D,19950302,000000,14.213,14.213,14.073,14.144,769565,0
+PCG.US,D,19950303,000000,14.004,14.144,14.004,14.144,589946,0
+PCG.US,D,19950306,000000,14.073,14.144,14.004,14.004,492958,0
+PCG.US,D,19950307,000000,14.004,14.073,13.866,13.935,1043588,0
+PCG.US,D,19950308,000000,14.004,14.004,13.866,14.004,1853499,0
+PCG.US,D,19950309,000000,13.997,14.351,13.927,13.997,758702,0
+PCG.US,D,19950310,000000,14.073,14.073,13.927,14.073,705032,0
+PCG.US,D,19950313,000000,14.073,14.073,13.927,13.927,703483,0
+PCG.US,D,19950314,000000,14.073,14.213,13.997,14.213,1154926,0
+PCG.US,D,19950315,000000,14.144,14.213,13.997,14.073,612187,0
+PCG.US,D,19950316,000000,14.073,14.282,14.073,14.144,866939,0
+PCG.US,D,19950317,000000,14.213,14.282,14.073,14.073,1353299,0
+PCG.US,D,19950320,000000,14.073,14.144,13.997,14.144,413814,0
+PCG.US,D,19950321,000000,14.073,14.213,14.073,14.073,649299,0
+PCG.US,D,19950322,000000,13.997,14.073,13.997,14.073,888793,0
+PCG.US,D,19950323,000000,13.997,14.213,13.997,14.144,682923,0
+PCG.US,D,19950324,000000,14.213,14.351,14.144,14.351,813272,0
+PCG.US,D,19950327,000000,14.431,14.499,14.282,14.282,935995,0
+PCG.US,D,19950328,000000,14.282,14.282,13.997,14.144,416145,0
+PCG.US,D,19950329,000000,14.073,14.282,13.997,14.213,515196,0
+PCG.US,D,19950330,000000,14.351,14.351,14.282,14.351,350449,0
+PCG.US,D,19950331,000000,14.213,14.351,13.997,14.144,839391,0
+PCG.US,D,19950403,000000,14.073,14.282,14.073,14.213,612187,0
+PCG.US,D,19950404,000000,14.213,14.57,14.213,14.57,1414466,0
+PCG.US,D,19950405,000000,14.499,14.786,14.499,14.706,620073,0
+PCG.US,D,19950406,000000,14.706,14.854,14.638,14.706,1688617,0
+PCG.US,D,19950407,000000,14.706,14.786,14.638,14.786,659517,0
+PCG.US,D,19950410,000000,14.706,14.854,14.638,14.786,1099062,0
+PCG.US,D,19950411,000000,14.786,14.854,14.638,14.638,2048377,0
+PCG.US,D,19950412,000000,14.638,14.786,14.638,14.638,654601,0
+PCG.US,D,19950413,000000,14.706,14.786,14.638,14.786,492569,0
+PCG.US,D,19950417,000000,14.786,14.854,14.638,14.638,629388,0
+PCG.US,D,19950418,000000,14.706,14.706,14.638,14.706,504207,0
+PCG.US,D,19950419,000000,14.638,14.925,14.638,14.925,656671,0
+PCG.US,D,19950420,000000,14.925,15.065,14.854,15.065,533690,0
+PCG.US,D,19950421,000000,15.065,15.065,14.994,15.065,891766,0
+PCG.US,D,19950424,000000,14.994,15.209,14.925,15.209,580242,0
+PCG.US,D,19950425,000000,15.14,15.421,15.14,15.351,718483,0
+PCG.US,D,19950426,000000,15.351,15.489,15.282,15.351,649169,0
+PCG.US,D,19950427,000000,15.351,15.421,15.282,15.351,642186,0
+PCG.US,D,19950428,000000,15.351,15.351,15.14,15.282,886983,0
+PCG.US,D,19950501,000000,15.282,15.282,15.065,15.065,1449254,0
+PCG.US,D,19950502,000000,15.065,15.065,14.925,15.065,565502,0
+PCG.US,D,19950503,000000,15.14,15.209,15.065,15.14,388983,0
+PCG.US,D,19950504,000000,15.14,15.209,15.065,15.14,470068,0
+PCG.US,D,19950505,000000,15.14,15.282,15.065,15.209,960819,0
+PCG.US,D,19950508,000000,15.209,15.282,15.14,15.282,253721,0
+PCG.US,D,19950509,000000,15.351,15.351,15.209,15.209,478858,0
+PCG.US,D,19950510,000000,15.282,15.282,14.994,15.14,933538,0
+PCG.US,D,19950511,000000,15.209,15.209,15.065,15.065,299625,0
+PCG.US,D,19950512,000000,15.065,15.209,14.994,15.065,464376,0
+PCG.US,D,19950515,000000,15.209,15.351,15.14,15.351,679172,0
+PCG.US,D,19950516,000000,15.351,15.421,15.282,15.351,437093,0
+PCG.US,D,19950517,000000,15.351,15.421,15.282,15.282,324844,0
+PCG.US,D,19950518,000000,15.351,15.351,15.282,15.282,1761032,0
+PCG.US,D,19950519,000000,15.282,15.351,14.994,15.14,1008670,0
+PCG.US,D,19950522,000000,15.209,15.351,15.14,15.351,435669,0
+PCG.US,D,19950523,000000,15.351,15.421,15.14,15.282,746674,0
+PCG.US,D,19950524,000000,15.351,15.489,15.209,15.351,1679178,0
+PCG.US,D,19950525,000000,15.775,16.347,15.707,16.2,2354081,0
+PCG.US,D,19950526,000000,16.2,16.2,16.06,16.06,848187,0
+PCG.US,D,19950530,000000,16.06,16.2,16.06,16.131,721329,0
+PCG.US,D,19950531,000000,16.131,16.486,16.131,16.486,805644,0
+PCG.US,D,19950601,000000,16.418,16.418,16.131,16.2,1185445,0
+PCG.US,D,19950602,000000,16.2,16.557,16.131,16.557,1539903,0
+PCG.US,D,19950605,000000,16.557,16.704,16.486,16.634,649945,0
+PCG.US,D,19950606,000000,16.704,16.704,16.557,16.634,1215837,0
+PCG.US,D,19950607,000000,16.634,16.704,16.557,16.557,1323038,0
+PCG.US,D,19950608,000000,16.557,16.557,16.418,16.486,382649,0
+PCG.US,D,19950609,000000,16.418,16.486,16.131,16.486,1261484,0
+PCG.US,D,19950612,000000,16.278,16.347,16.2,16.278,2263559,0
+PCG.US,D,19950613,000000,16.418,16.704,16.418,16.704,1322781,0
+PCG.US,D,19950614,000000,16.704,16.704,16.557,16.634,655246,0
+PCG.US,D,19950615,000000,16.634,16.704,16.486,16.634,283593,0
+PCG.US,D,19950616,000000,16.704,16.704,16.557,16.557,1368301,0
+PCG.US,D,19950619,000000,16.557,16.704,16.557,16.634,197595,0
+PCG.US,D,19950620,000000,16.704,16.704,16.486,16.557,1015783,0
+PCG.US,D,19950621,000000,16.557,16.634,16.418,16.418,507824,0
+PCG.US,D,19950622,000000,16.418,16.772,16.418,16.634,932888,0
+PCG.US,D,19950623,000000,16.634,16.772,16.557,16.772,388340,0
+PCG.US,D,19950626,000000,16.704,16.812,16.634,16.704,643740,0
+PCG.US,D,19950627,000000,16.772,16.989,16.772,16.919,978797,0
+PCG.US,D,19950628,000000,16.919,17.208,16.919,17.135,614381,0
+PCG.US,D,19950629,000000,17.135,17.135,16.851,17.067,550890,0
+PCG.US,D,19950630,000000,16.989,17.067,16.704,16.772,975565,0
+PCG.US,D,19950703,000000,16.772,16.919,16.772,16.851,177421,0
+PCG.US,D,19950705,000000,16.851,16.989,16.772,16.772,777838,0
+PCG.US,D,19950706,000000,16.772,17.067,16.704,17.067,761417,0
+PCG.US,D,19950707,000000,16.989,17.067,16.919,16.989,878709,0
+PCG.US,D,19950710,000000,16.989,16.989,16.851,16.919,525156,0
+PCG.US,D,19950711,000000,16.919,16.989,16.851,16.989,763485,0
+PCG.US,D,19950712,000000,16.989,17.067,16.919,16.989,713441,0
+PCG.US,D,19950713,000000,16.989,17.067,16.989,17.067,1062078,0
+PCG.US,D,19950714,000000,16.989,16.989,16.772,16.851,445239,0
+PCG.US,D,19950717,000000,16.851,16.989,16.772,16.851,759994,0
+PCG.US,D,19950718,000000,16.919,16.989,16.772,16.989,535243,0
+PCG.US,D,19950719,000000,16.919,16.989,16.704,16.919,491144,0
+PCG.US,D,19950720,000000,16.919,17.067,16.919,16.989,721196,0
+PCG.US,D,19950721,000000,16.989,16.989,16.851,16.919,825559,0
+PCG.US,D,19950724,000000,16.919,16.989,16.851,16.919,431141,0
+PCG.US,D,19950725,000000,16.919,17.135,16.919,17.135,600545,0
+PCG.US,D,19950726,000000,17.135,17.208,17.067,17.067,1124152,0
+PCG.US,D,19950727,000000,17.135,17.208,17.067,17.135,286694,0
+PCG.US,D,19950728,000000,17.135,17.208,17.067,17.067,341652,0
+PCG.US,D,19950731,000000,17.067,17.067,16.989,17.067,404761,0
+PCG.US,D,19950801,000000,16.989,17.067,16.919,16.989,479246,0
+PCG.US,D,19950802,000000,16.989,17.135,16.919,16.989,668567,0
+PCG.US,D,19950803,000000,16.851,16.919,16.772,16.919,466965,0
+PCG.US,D,19950804,000000,16.919,16.919,16.851,16.919,312946,0
+PCG.US,D,19950807,000000,16.919,16.919,16.851,16.851,196434,0
+PCG.US,D,19950808,000000,16.919,16.919,16.772,16.851,1426102,0
+PCG.US,D,19950809,000000,16.851,16.919,16.772,16.772,259537,0
+PCG.US,D,19950810,000000,16.772,16.772,16.704,16.704,864998,0
+PCG.US,D,19950811,000000,16.704,16.851,16.704,16.704,738012,0
+PCG.US,D,19950814,000000,16.704,16.772,16.634,16.772,465411,0
+PCG.US,D,19950815,000000,16.634,16.704,16.634,16.704,674903,0
+PCG.US,D,19950816,000000,16.634,16.851,16.634,16.851,1289806,0
+PCG.US,D,19950817,000000,16.851,16.851,16.772,16.851,543259,0
+PCG.US,D,19950818,000000,16.851,16.851,16.704,16.704,402044,0
+PCG.US,D,19950821,000000,16.772,16.851,16.704,16.704,431270,0
+PCG.US,D,19950822,000000,16.704,16.851,16.704,16.772,933148,0
+PCG.US,D,19950823,000000,16.704,16.851,16.704,16.704,927072,0
+PCG.US,D,19950824,000000,16.704,16.772,16.704,16.772,622272,0
+PCG.US,D,19950825,000000,16.704,16.851,16.704,16.851,432823,0
+PCG.US,D,19950828,000000,16.851,16.851,16.704,16.772,323679,0
+PCG.US,D,19950829,000000,16.772,16.772,16.634,16.704,820126,0
+PCG.US,D,19950830,000000,16.704,16.704,16.557,16.704,980998,0
+PCG.US,D,19950831,000000,16.634,16.772,16.634,16.634,431529,0
+PCG.US,D,19950901,000000,16.634,16.772,16.634,16.772,396355,0
+PCG.US,D,19950905,000000,16.634,16.772,16.634,16.634,355231,0
+PCG.US,D,19950906,000000,16.634,16.772,16.634,16.704,614381,0
+PCG.US,D,19950907,000000,16.634,16.704,16.557,16.634,557999,0
+PCG.US,D,19950908,000000,16.634,16.634,16.418,16.557,888404,0
+PCG.US,D,19950911,000000,16.486,16.557,16.418,16.486,264841,0
+PCG.US,D,19950912,000000,16.557,16.772,16.557,16.704,2109285,0
+PCG.US,D,19950913,000000,16.696,16.919,16.696,16.919,1121306,0
+PCG.US,D,19950914,000000,16.989,17.215,16.989,17.135,1219586,0
+PCG.US,D,19950915,000000,17.283,17.283,17.067,17.135,1520632,0
+PCG.US,D,19950918,000000,16.989,17.067,16.919,17.067,434893,0
+PCG.US,D,19950919,000000,16.989,17.067,16.919,16.919,1040737,0
+PCG.US,D,19950920,000000,16.989,16.989,16.919,16.989,552570,0
+PCG.US,D,19950921,000000,16.989,17.067,16.919,16.919,470324,0
+PCG.US,D,19950922,000000,16.843,17.067,16.843,16.989,450022,0
+PCG.US,D,19950925,000000,17.067,17.067,16.989,16.989,416917,0
+PCG.US,D,19950926,000000,17.067,17.283,16.989,17.215,1860998,0
+PCG.US,D,19950927,000000,17.067,17.283,17.067,17.283,1602751,0
+PCG.US,D,19950928,000000,17.283,17.655,17.215,17.655,1593825,0
+PCG.US,D,19950929,000000,17.579,17.655,17.579,17.655,850258,0
+PCG.US,D,19951002,000000,17.507,17.507,17.361,17.361,592787,0
+PCG.US,D,19951003,000000,17.361,17.545,17.361,17.507,778100,0
+PCG.US,D,19951004,000000,17.507,17.655,17.43,17.579,1094149,0
+PCG.US,D,19951005,000000,17.579,17.616,17.507,17.507,470324,0
+PCG.US,D,19951006,000000,17.579,17.579,17.43,17.507,690684,0
+PCG.US,D,19951009,000000,17.507,17.655,17.43,17.655,429204,0
+PCG.US,D,19951010,000000,17.579,17.87,17.579,17.725,891382,0
+PCG.US,D,19951011,000000,17.725,17.801,17.655,17.655,397648,0
+PCG.US,D,19951012,000000,17.725,17.801,17.507,17.507,420281,0
+PCG.US,D,19951013,000000,17.579,17.579,17.283,17.361,483643,0
+PCG.US,D,19951016,000000,17.361,17.43,17.215,17.215,277252,0
+PCG.US,D,19951017,000000,17.215,17.215,17.135,17.135,394545,0
+PCG.US,D,19951018,000000,17.215,17.43,17.215,17.43,823231,0
+PCG.US,D,19951019,000000,17.43,17.655,17.283,17.579,556965,0
+PCG.US,D,19951020,000000,17.579,17.725,17.507,17.725,680335,0
+PCG.US,D,19951023,000000,17.655,17.87,17.579,17.725,610635,0
+PCG.US,D,19951024,000000,17.801,17.801,17.655,17.801,521793,0
+PCG.US,D,19951025,000000,17.801,17.948,17.725,17.948,729607,0
+PCG.US,D,19951026,000000,17.87,18.019,17.87,17.948,749646,0
+PCG.US,D,19951027,000000,17.725,17.801,17.507,17.655,1302865,0
+PCG.US,D,19951030,000000,17.579,17.579,17.361,17.43,513127,0
+PCG.US,D,19951031,000000,17.507,17.579,17.283,17.283,489204,0
+PCG.US,D,19951101,000000,17.283,17.579,17.283,17.507,481704,0
+PCG.US,D,19951102,000000,17.507,17.655,17.43,17.579,591108,0
+PCG.US,D,19951103,000000,17.579,17.579,17.361,17.43,711759,0
+PCG.US,D,19951106,000000,17.361,17.43,17.283,17.361,401139,0
+PCG.US,D,19951107,000000,17.361,17.361,17.283,17.283,344630,0
+PCG.US,D,19951108,000000,17.361,17.507,17.283,17.43,806291,0
+PCG.US,D,19951109,000000,17.43,17.43,17.215,17.361,1412523,0
+PCG.US,D,19951110,000000,17.283,17.361,17.067,17.135,2005832,0
+PCG.US,D,19951113,000000,17.215,17.361,17.135,17.361,315140,0
+PCG.US,D,19951114,000000,17.283,17.283,17.135,17.215,356525,0
+PCG.US,D,19951115,000000,17.135,17.361,17.135,17.361,693265,0
+PCG.US,D,19951116,000000,17.283,17.361,17.215,17.283,819223,0
+PCG.US,D,19951117,000000,17.283,17.283,17.067,17.067,1913113,0
+PCG.US,D,19951120,000000,17.067,17.579,16.843,16.843,1095309,0
+PCG.US,D,19951121,000000,16.843,16.843,16.625,16.843,1160617,0
+PCG.US,D,19951122,000000,16.772,16.772,16.255,16.401,1009962,0
+PCG.US,D,19951124,000000,16.401,16.478,16.333,16.333,275187,0
+PCG.US,D,19951127,000000,16.401,16.548,16.255,16.478,876769,0
+PCG.US,D,19951128,000000,16.401,16.478,16.185,16.333,702192,0
+PCG.US,D,19951129,000000,16.333,16.333,16.038,16.038,809781,0
+PCG.US,D,19951130,000000,16.107,16.255,15.962,16.185,1270021,0
+PCG.US,D,19951201,000000,16.185,16.478,16.185,16.255,643221,0
+PCG.US,D,19951204,000000,16.255,16.401,16.185,16.333,1002334,0
+PCG.US,D,19951205,000000,16.333,16.696,16.255,16.478,576236,0
+PCG.US,D,19951206,000000,16.333,16.625,16.333,16.401,848187,0
+PCG.US,D,19951207,000000,16.255,16.401,16.185,16.185,579077,0
+PCG.US,D,19951208,000000,16.185,16.401,16.185,16.255,647749,0
+PCG.US,D,19951211,000000,16.333,16.478,16.255,16.401,1011389,0
+PCG.US,D,19951212,000000,16.401,16.696,16.401,16.696,1919835,0
+PCG.US,D,19951213,000000,16.843,16.911,16.763,16.843,1177558,0
+PCG.US,D,19951214,000000,16.843,17.067,16.763,16.843,1020178,0
+PCG.US,D,19951215,000000,16.989,17.215,16.911,17.135,2122862,0
+PCG.US,D,19951218,000000,17.135,17.291,16.911,16.989,583609,0
+PCG.US,D,19951219,000000,16.843,17.215,16.763,17.135,590848,0
+PCG.US,D,19951220,000000,16.989,16.989,16.541,16.541,1246613,0
+PCG.US,D,19951221,000000,16.687,16.763,16.619,16.687,1509902,0
+PCG.US,D,19951222,000000,16.763,16.843,16.541,16.619,831378,0
+PCG.US,D,19951226,000000,16.619,16.687,16.541,16.619,275835,0
+PCG.US,D,19951227,000000,16.619,16.911,16.541,16.843,1347478,0
+PCG.US,D,19951228,000000,16.843,17.135,16.763,16.989,520888,0
+PCG.US,D,19951229,000000,16.989,17.067,16.843,16.989,494767,0
+PCG.US,D,19960102,000000,16.989,16.989,16.843,16.911,519981,0
+PCG.US,D,19960103,000000,16.911,16.989,16.843,16.911,477307,0
+PCG.US,D,19960104,000000,16.843,16.911,16.619,16.911,1307909,0
+PCG.US,D,19960105,000000,16.911,16.989,16.843,16.911,825559,0
+PCG.US,D,19960108,000000,16.911,16.989,16.763,16.843,198241,0
+PCG.US,D,19960109,000000,16.843,16.843,16.541,16.728,795033,0
+PCG.US,D,19960110,000000,16.541,16.763,16.541,16.619,1528137,0
+PCG.US,D,19960111,000000,16.619,16.619,16.317,16.464,2166315,0
+PCG.US,D,19960112,000000,16.541,16.541,16.317,16.464,900300,0
+PCG.US,D,19960115,000000,16.541,16.619,16.394,16.464,500457,0
+PCG.US,D,19960116,000000,16.541,16.763,16.464,16.763,1108245,0
+PCG.US,D,19960117,000000,16.687,16.763,16.394,16.464,1031948,0
+PCG.US,D,19960118,000000,16.464,16.619,16.394,16.464,564339,0
+PCG.US,D,19960119,000000,16.394,16.541,16.317,16.394,806677,0
+PCG.US,D,19960122,000000,16.394,16.541,16.238,16.464,1340240,0
+PCG.US,D,19960123,000000,16.394,16.464,16.317,16.317,508217,0
+PCG.US,D,19960124,000000,16.394,16.687,16.317,16.619,1064148,0
+PCG.US,D,19960125,000000,16.619,16.687,16.541,16.541,1382137,0
+PCG.US,D,19960126,000000,16.394,16.619,16.394,16.619,895648,0
+PCG.US,D,19960129,000000,16.541,16.687,16.394,16.541,334414,0
+PCG.US,D,19960130,000000,16.541,16.541,16.394,16.394,335706,0
+PCG.US,D,19960131,000000,16.394,16.619,16.317,16.619,821805,0
+PCG.US,D,19960201,000000,16.619,16.619,16.317,16.394,532396,0
+PCG.US,D,19960202,000000,16.394,16.464,16.238,16.317,402563,0
+PCG.US,D,19960205,000000,16.17,16.394,16.17,16.394,554899,0
+PCG.US,D,19960206,000000,16.238,16.541,16.238,16.541,661845,0
+PCG.US,D,19960207,000000,16.541,16.687,16.464,16.541,724688,0
+PCG.US,D,19960208,000000,16.464,16.541,16.238,16.394,634429,0
+PCG.US,D,19960209,000000,16.394,16.541,16.317,16.394,694173,0
+PCG.US,D,19960212,000000,16.464,16.541,16.394,16.394,642442,0
+PCG.US,D,19960213,000000,16.464,16.541,16.015,16.015,1092724,0
+PCG.US,D,19960214,000000,16.093,16.317,15.723,15.869,1166954,0
+PCG.US,D,19960215,000000,15.869,16.015,15.723,16.015,1244674,0
+PCG.US,D,19960216,000000,15.944,16.015,15.792,15.944,1255794,0
+PCG.US,D,19960220,000000,15.792,15.869,15.565,15.565,1279070,0
+PCG.US,D,19960221,000000,15.645,15.869,15.565,15.565,1719654,0
+PCG.US,D,19960222,000000,15.645,15.723,15.342,15.421,1727283,0
+PCG.US,D,19960223,000000,15.565,15.645,15.342,15.498,773571,0
+PCG.US,D,19960226,000000,15.421,15.421,15.116,15.197,841594,0
+PCG.US,D,19960227,000000,15.197,15.498,15.197,15.421,1318256,0
+PCG.US,D,19960228,000000,15.498,15.723,15.273,15.273,1375026,0
+PCG.US,D,19960229,000000,15.273,15.498,14.817,15.342,719261,0
+PCG.US,D,19960301,000000,15.421,15.421,15.197,15.342,718998,0
+PCG.US,D,19960304,000000,15.342,15.645,15.273,15.565,691071,0
+PCG.US,D,19960305,000000,15.498,15.723,15.498,15.645,2037383,0
+PCG.US,D,19960306,000000,15.645,15.723,15.565,15.645,859049,0
+PCG.US,D,19960307,000000,15.565,15.645,15.565,15.645,587743,0
+PCG.US,D,19960308,000000,15.565,15.565,15.342,15.342,632229,0
+PCG.US,D,19960311,000000,15.197,15.342,15.04,15.273,850777,0
+PCG.US,D,19960312,000000,15.197,15.273,14.972,15.116,1884403,0
+PCG.US,D,19960313,000000,15.19,15.19,14.963,15.032,1242988,0
+PCG.US,D,19960314,000000,15.032,15.11,14.886,14.963,1319934,0
+PCG.US,D,19960315,000000,14.809,14.886,14.499,14.73,5465570,0
+PCG.US,D,19960318,000000,14.886,15.645,14.886,15.265,1315150,0
+PCG.US,D,19960319,000000,15.342,15.498,15.11,15.265,705809,0
+PCG.US,D,19960320,000000,15.265,15.498,15.265,15.342,1956172,0
+PCG.US,D,19960321,000000,15.342,15.498,15.19,15.421,899395,0
+PCG.US,D,19960322,000000,15.498,15.574,15.421,15.498,592270,0
+PCG.US,D,19960325,000000,15.723,15.723,15.498,15.574,562396,0
+PCG.US,D,19960326,000000,15.498,15.645,15.421,15.574,1186608,0
+PCG.US,D,19960327,000000,15.498,15.574,15.421,15.498,509121,0
+PCG.US,D,19960328,000000,15.265,15.265,14.655,14.963,1384335,0
+PCG.US,D,19960329,000000,14.886,14.886,13.664,13.664,8067035,0
+PCG.US,D,19960401,000000,13.664,13.887,13.664,13.82,3019157,0
+PCG.US,D,19960402,000000,13.887,14.044,13.82,13.966,2534739,0
+PCG.US,D,19960403,000000,13.966,14.274,13.966,14.198,2501114,0
+PCG.US,D,19960404,000000,14.274,14.351,14.122,14.274,1693659,0
+PCG.US,D,19960408,000000,14.044,14.198,13.966,14.122,2996916,0
+PCG.US,D,19960409,000000,14.122,14.198,13.966,14.044,1591758,0
+PCG.US,D,19960410,000000,14.044,14.122,13.966,14.044,1396879,0
+PCG.US,D,19960411,000000,14.044,14.122,13.887,13.887,1627190,0
+PCG.US,D,19960412,000000,13.966,14.122,13.887,13.966,1241053,0
+PCG.US,D,19960415,000000,14.044,14.044,13.741,13.741,1918412,0
+PCG.US,D,19960416,000000,13.82,14.044,13.82,13.887,1895006,0
+PCG.US,D,19960417,000000,13.887,14.044,13.887,13.966,1191523,0
+PCG.US,D,19960418,000000,13.966,13.966,13.741,13.82,1846255,0
+PCG.US,D,19960419,000000,13.887,13.966,13.887,13.966,2679053,0
+PCG.US,D,19960422,000000,14.044,14.044,13.741,13.887,1486107,0
+PCG.US,D,19960423,000000,13.887,13.887,13.741,13.887,2002081,0
+PCG.US,D,19960424,000000,13.887,13.887,13.664,13.741,1556585,0
+PCG.US,D,19960425,000000,13.664,13.82,13.664,13.82,1258381,0
+PCG.US,D,19960426,000000,13.887,13.887,13.741,13.741,849093,0
+PCG.US,D,19960429,000000,13.741,13.82,13.664,13.741,1253856,0
+PCG.US,D,19960430,000000,13.741,13.887,13.741,13.887,994705,0
+PCG.US,D,19960501,000000,13.82,13.966,13.741,13.741,1185190,0
+PCG.US,D,19960502,000000,13.741,13.82,13.588,13.588,989013,0
+PCG.US,D,19960503,000000,13.664,13.741,13.509,13.509,1125057,0
+PCG.US,D,19960506,000000,13.588,13.741,13.588,13.741,776160,0
+PCG.US,D,19960507,000000,13.741,13.741,13.588,13.664,889833,0
+PCG.US,D,19960508,000000,13.588,13.966,13.588,13.887,1407226,0
+PCG.US,D,19960509,000000,13.82,13.887,13.588,13.741,1313989,0
+PCG.US,D,19960510,000000,13.82,13.966,13.82,13.887,1275448,0
+PCG.US,D,19960513,000000,13.887,14.044,13.887,14.044,1352394,0
+PCG.US,D,19960514,000000,13.966,14.274,13.966,13.966,1005567,0
+PCG.US,D,19960515,000000,13.966,14.044,13.82,13.966,892674,0
+PCG.US,D,19960516,000000,13.82,13.887,13.741,13.741,1029232,0
+PCG.US,D,19960517,000000,13.82,13.887,13.741,13.887,844826,0
+PCG.US,D,19960520,000000,13.82,13.887,13.741,13.741,1035568,0
+PCG.US,D,19960521,000000,13.741,13.82,13.664,13.741,946597,0
+PCG.US,D,19960522,000000,13.664,13.887,13.664,13.82,1743059,0
+PCG.US,D,19960523,000000,13.887,14.044,13.82,13.887,1122341,0
+PCG.US,D,19960524,000000,13.887,14.198,13.887,14.044,975305,0
+PCG.US,D,19960528,000000,14.044,14.122,13.887,14.044,1195016,0
+PCG.US,D,19960529,000000,13.887,14.198,13.887,14.198,2229291,0
+PCG.US,D,19960530,000000,14.198,14.274,14.044,14.198,983969,0
+PCG.US,D,19960531,000000,14.198,14.274,14.044,14.198,588521,0
+PCG.US,D,19960603,000000,14.044,14.198,13.966,14.198,1112511,0
+PCG.US,D,19960604,000000,14.198,14.351,14.122,14.122,858274,0
+PCG.US,D,19960605,000000,14.122,14.351,14.044,14.351,859567,0
+PCG.US,D,19960606,000000,14.274,14.431,14.198,14.431,940002,0
+PCG.US,D,19960607,000000,14.122,14.274,14.044,14.198,1089622,0
+PCG.US,D,19960610,000000,14.274,14.274,14.198,14.274,486228,0
+PCG.US,D,19960611,000000,14.274,14.499,14.274,14.431,2860484,0
+PCG.US,D,19960612,000000,14.343,14.425,14.182,14.182,4481726,0
+PCG.US,D,19960613,000000,14.182,14.343,14.182,14.266,1887379,0
+PCG.US,D,19960614,000000,14.266,14.343,14.182,14.266,1516499,0
+PCG.US,D,19960617,000000,14.266,14.343,14.182,14.182,1263294,0
+PCG.US,D,19960618,000000,14.182,14.266,13.95,14.027,2037903,0
+PCG.US,D,19960619,000000,13.95,14.027,13.874,14.027,1994969,0
+PCG.US,D,19960620,000000,14.027,14.104,13.874,13.874,1608053,0
+PCG.US,D,19960621,000000,13.95,14.104,13.874,14.104,1627450,0
+PCG.US,D,19960624,000000,14.027,14.104,13.874,13.874,986687,0
+PCG.US,D,19960625,000000,13.95,13.95,13.719,13.719,949183,0
+PCG.US,D,19960626,000000,13.719,14.104,13.719,14.027,996255,0
+PCG.US,D,19960627,000000,14.027,14.182,13.409,14.182,1146781,0
+PCG.US,D,19960628,000000,14.182,14.577,14.104,14.499,1316574,0
+PCG.US,D,19960701,000000,14.499,14.499,14.343,14.343,533300,0
+PCG.US,D,19960702,000000,14.425,14.425,14.266,14.343,1198509,0
+PCG.US,D,19960703,000000,14.266,14.343,14.027,14.182,1440975,0
+PCG.US,D,19960705,000000,14.104,14.104,13.874,13.874,672965,0
+PCG.US,D,19960708,000000,13.874,13.95,13.796,13.874,838231,0
+PCG.US,D,19960709,000000,13.874,14.027,13.796,13.874,822197,0
+PCG.US,D,19960710,000000,13.874,13.95,13.719,13.719,1088330,0
+PCG.US,D,19960711,000000,13.719,13.796,13.487,13.564,2557237,0
+PCG.US,D,19960712,000000,13.564,13.796,13.564,13.796,1359636,0
+PCG.US,D,19960715,000000,13.796,13.796,13.639,13.639,1012290,0
+PCG.US,D,19960716,000000,13.719,13.796,13.487,13.639,1352782,0
+PCG.US,D,19960717,000000,13.719,13.796,13.564,13.639,921379,0
+PCG.US,D,19960718,000000,13.639,13.639,13.409,13.564,963800,0
+PCG.US,D,19960719,000000,13.487,13.564,13.17,13.17,942074,0
+PCG.US,D,19960722,000000,13.255,13.332,13.014,13.093,1307133,0
+PCG.US,D,19960723,000000,13.093,13.17,12.859,12.859,1225148,0
+PCG.US,D,19960724,000000,12.782,12.859,12.628,12.782,1411492,0
+PCG.US,D,19960725,000000,12.782,12.859,12.628,12.665,1781986,0
+PCG.US,D,19960726,000000,12.782,12.782,12.55,12.55,855427,0
+PCG.US,D,19960729,000000,12.55,12.628,12.316,12.316,1328470,0
+PCG.US,D,19960730,000000,12.397,12.397,12.154,12.234,998326,0
+PCG.US,D,19960731,000000,12.316,12.397,12.234,12.316,784824,0
+PCG.US,D,19960801,000000,12.397,12.859,12.316,12.55,1207431,0
+PCG.US,D,19960802,000000,12.782,12.938,12.628,12.628,893707,0
+PCG.US,D,19960805,000000,12.706,12.706,12.474,12.55,523215,0
+PCG.US,D,19960806,000000,12.474,12.55,12.36,12.474,1005824,0
+PCG.US,D,19960807,000000,12.628,12.628,12.474,12.55,691199,0
+PCG.US,D,19960808,000000,12.474,12.628,12.474,12.55,478987,0
+PCG.US,D,19960809,000000,12.55,12.628,12.474,12.55,551664,0
+PCG.US,D,19960812,000000,12.55,12.628,12.474,12.474,553217,0
+PCG.US,D,19960813,000000,12.474,12.55,12.474,12.474,479635,0
+PCG.US,D,19960814,000000,12.474,12.55,12.474,12.474,757537,0
+PCG.US,D,19960815,000000,12.474,12.55,12.474,12.474,482351,0
+PCG.US,D,19960816,000000,12.55,12.55,12.397,12.474,2551288,0
+PCG.US,D,19960819,000000,12.474,12.474,12.316,12.397,736071,0
+PCG.US,D,19960820,000000,12.397,12.55,12.397,12.474,965606,0
+PCG.US,D,19960821,000000,12.474,12.55,12.474,12.474,926941,0
+PCG.US,D,19960822,000000,12.474,12.628,12.474,12.628,599900,0
+PCG.US,D,19960823,000000,12.55,13.014,12.55,12.938,2363264,0
+PCG.US,D,19960826,000000,13.093,13.487,13.093,13.487,1611283,0
+PCG.US,D,19960827,000000,13.564,13.639,13.564,13.639,653951,0
+PCG.US,D,19960828,000000,13.639,14.266,13.639,14.104,3011013,0
+PCG.US,D,19960829,000000,14.182,14.886,14.104,14.425,2465163,0
+PCG.US,D,19960830,000000,14.266,14.266,14.104,14.104,1507188,0
+PCG.US,D,19960903,000000,14.182,14.343,13.95,14.343,1577275,0
+PCG.US,D,19960904,000000,14.343,14.425,14.104,14.182,2020576,0
+PCG.US,D,19960905,000000,14.027,14.104,13.874,13.95,748097,0
+PCG.US,D,19960906,000000,13.874,13.95,13.719,13.796,716674,0
+PCG.US,D,19960909,000000,13.874,13.95,13.719,13.874,861766,0
+PCG.US,D,19960910,000000,13.874,13.874,13.719,13.874,887759,0
+PCG.US,D,19960911,000000,13.719,13.796,13.639,13.639,2093379,0
+PCG.US,D,19960912,000000,13.711,13.874,13.632,13.632,1398434,0
+PCG.US,D,19960913,000000,13.796,13.95,13.796,13.874,907287,0
+PCG.US,D,19960916,000000,13.874,14.035,13.796,14.035,839391,0
+PCG.US,D,19960917,000000,14.035,14.035,13.796,13.95,627188,0
+PCG.US,D,19960918,000000,13.95,13.95,13.796,13.796,531751,0
+PCG.US,D,19960919,000000,13.711,13.874,13.711,13.796,556965,0
+PCG.US,D,19960920,000000,13.874,13.874,13.711,13.711,1166564,0
+PCG.US,D,19960923,000000,13.796,13.796,13.711,13.796,881166,0
+PCG.US,D,19960924,000000,13.711,13.874,13.711,13.874,948280,0
+PCG.US,D,19960925,000000,13.874,13.874,13.711,13.711,503560,0
+PCG.US,D,19960926,000000,13.796,13.796,13.632,13.632,761673,0
+PCG.US,D,19960927,000000,13.632,13.874,13.555,13.796,1025610,0
+PCG.US,D,19960930,000000,13.796,13.874,13.711,13.874,926556,0
+PCG.US,D,19961001,000000,13.796,14.113,13.796,14.035,1627450,0
+PCG.US,D,19961002,000000,14.035,14.274,14.035,14.274,1324200,0
+PCG.US,D,19961003,000000,14.189,14.274,14.189,14.189,620588,0
+PCG.US,D,19961004,000000,14.274,14.351,14.113,14.189,858014,0
+PCG.US,D,19961007,000000,14.189,14.274,14.035,14.113,638176,0
+PCG.US,D,19961008,000000,14.035,14.189,13.988,14.189,1116002,0
+PCG.US,D,19961009,000000,14.113,14.189,14.113,14.113,1333383,0
+PCG.US,D,19961010,000000,14.189,14.351,14.113,14.274,2227739,0
+PCG.US,D,19961011,000000,14.351,14.514,14.274,14.431,1000654,0
+PCG.US,D,19961014,000000,14.591,14.909,14.591,14.831,1461409,0
+PCG.US,D,19961015,000000,14.987,15.226,14.987,15.226,2469304,0
+PCG.US,D,19961016,000000,15.226,15.226,14.747,15.072,1395454,0
+PCG.US,D,19961017,000000,14.987,15.072,14.831,14.831,3688110,0
+PCG.US,D,19961018,000000,14.831,14.831,14.591,14.591,4106453,0
+PCG.US,D,19961021,000000,14.514,14.591,13.874,14.591,3408015,0
+PCG.US,D,19961022,000000,14.591,14.831,14.514,14.831,1780047,0
+PCG.US,D,19961023,000000,14.747,14.831,14.671,14.747,1839787,0
+PCG.US,D,19961024,000000,14.747,14.987,14.747,14.831,1405285,0
+PCG.US,D,19961025,000000,14.831,14.987,14.831,14.831,2040100,0
+PCG.US,D,19961028,000000,14.831,14.987,14.831,14.831,1585550,0
+PCG.US,D,19961029,000000,14.831,14.987,14.747,14.831,1424163,0
+PCG.US,D,19961030,000000,14.909,14.987,14.831,14.831,2189588,0
+PCG.US,D,19961031,000000,14.831,14.987,14.831,14.909,1518308,0
+PCG.US,D,19961101,000000,14.987,15.072,14.909,14.909,671151,0
+PCG.US,D,19961104,000000,14.909,14.987,14.831,14.909,1251014,0
+PCG.US,D,19961105,000000,14.909,15.148,14.909,15.072,1394938,0
+PCG.US,D,19961106,000000,15.072,15.313,14.987,15.313,1158419,0
+PCG.US,D,19961107,000000,15.148,15.313,15.148,15.148,1019013,0
+PCG.US,D,19961108,000000,15.072,15.148,14.987,15.148,886853,0
+PCG.US,D,19961111,000000,15.072,15.313,15.072,15.148,801503,0
+PCG.US,D,19961112,000000,15.226,15.226,15.148,15.148,710335,0
+PCG.US,D,19961113,000000,15.148,15.465,15.148,15.388,3044890,0
+PCG.US,D,19961114,000000,15.388,15.465,15.313,15.313,619558,0
+PCG.US,D,19961115,000000,15.388,15.465,15.072,15.226,1042290,0
+PCG.US,D,19961118,000000,15.148,15.226,15.072,15.148,643221,0
+PCG.US,D,19961119,000000,15.148,15.313,15.148,15.313,995091,0
+PCG.US,D,19961120,000000,15.226,15.226,15.148,15.226,909481,0
+PCG.US,D,19961121,000000,15.226,15.313,15.148,15.148,1061043,0
+PCG.US,D,19961122,000000,15.226,15.313,15.148,15.148,1312436,0
+PCG.US,D,19961125,000000,15.148,15.226,15.072,15.148,734261,0
+PCG.US,D,19961126,000000,15.148,15.313,15.148,15.313,1037637,0
+PCG.US,D,19961127,000000,15.313,15.313,15.148,15.313,632746,0
+PCG.US,D,19961129,000000,15.313,15.388,15.226,15.388,422866,0
+PCG.US,D,19961202,000000,15.313,15.388,15.226,15.388,680335,0
+PCG.US,D,19961203,000000,15.313,15.465,15.148,15.226,1589300,0
+PCG.US,D,19961204,000000,15.226,15.388,15.148,15.388,757278,0
+PCG.US,D,19961205,000000,15.226,15.313,15.148,15.226,1130486,0
+PCG.US,D,19961206,000000,15.226,15.313,15.148,15.226,1025094,0
+PCG.US,D,19961209,000000,15.226,15.388,15.226,15.388,938448,0
+PCG.US,D,19961210,000000,15.226,15.388,15.072,15.072,977634,0
+PCG.US,D,19961211,000000,14.987,15.072,14.909,14.909,896424,0
+PCG.US,D,19961212,000000,14.941,15.026,14.863,14.863,2899536,0
+PCG.US,D,19961213,000000,14.701,14.778,14.701,14.701,929268,0
+PCG.US,D,19961216,000000,14.701,14.778,14.538,14.538,2106312,0
+PCG.US,D,19961217,000000,14.375,14.538,14.3,14.375,1566542,0
+PCG.US,D,19961218,000000,14.375,14.538,14.375,14.538,736458,0
+PCG.US,D,19961219,000000,14.616,14.941,14.538,14.863,990695,0
+PCG.US,D,19961220,000000,15.342,15.342,14.778,14.778,2920877,0
+PCG.US,D,19961223,000000,14.213,14.213,13.811,13.973,8895308,0
+PCG.US,D,19961224,000000,14.051,14.051,13.811,13.887,1580123,0
+PCG.US,D,19961226,000000,13.973,14.051,13.647,13.734,1046948,0
+PCG.US,D,19961227,000000,13.734,13.887,13.734,13.811,798789,0
+PCG.US,D,19961230,000000,13.887,13.973,13.734,13.734,5490787,0
+PCG.US,D,19961231,000000,13.734,13.734,13.487,13.572,1115745,0
+PCG.US,D,19970102,000000,13.734,13.811,13.487,13.647,1418348,0
+PCG.US,D,19970103,000000,13.734,13.887,13.734,13.811,921508,0
+PCG.US,D,19970106,000000,13.887,14.051,13.887,13.973,1129583,0
+PCG.US,D,19970107,000000,13.887,14.051,13.811,13.973,1944534,0
+PCG.US,D,19970108,000000,13.973,14.051,13.887,13.887,999489,0
+PCG.US,D,19970109,000000,13.973,14.213,13.887,14.213,2222052,0
+PCG.US,D,19970110,000000,13.973,14.136,13.973,14.136,898361,0
+PCG.US,D,19970113,000000,14.136,14.213,14.051,14.136,1544688,0
+PCG.US,D,19970114,000000,14.136,14.136,13.973,14.136,2328090,0
+PCG.US,D,19970115,000000,14.213,14.3,14.051,14.3,2207824,0
+PCG.US,D,19970116,000000,14.213,14.3,14.136,14.213,1121950,0
+PCG.US,D,19970117,000000,14.136,14.213,14.136,14.136,933667,0
+PCG.US,D,19970120,000000,14.136,14.136,13.973,14.051,707879,0
+PCG.US,D,19970121,000000,13.973,14.051,13.887,13.887,899008,0
+PCG.US,D,19970122,000000,13.887,14.375,13.887,14.3,2728841,0
+PCG.US,D,19970123,000000,14.375,14.616,14.213,14.3,2656942,0
+PCG.US,D,19970124,000000,14.46,14.538,14.3,14.46,3488060,0
+PCG.US,D,19970127,000000,14.46,14.701,14.46,14.616,4040372,0
+PCG.US,D,19970128,000000,14.701,14.863,14.701,14.701,2478097,0
+PCG.US,D,19970129,000000,14.701,14.778,14.701,14.701,1182473,0
+PCG.US,D,19970130,000000,14.778,14.778,14.616,14.701,1064793,0
+PCG.US,D,19970131,000000,14.778,14.778,14.701,14.778,981384,0
+PCG.US,D,19970203,000000,14.538,14.778,14.538,14.701,1024707,0
+PCG.US,D,19970204,000000,14.701,14.778,14.701,14.701,462437,0
+PCG.US,D,19970205,000000,14.701,14.778,14.46,14.616,1396106,0
+PCG.US,D,19970206,000000,14.616,14.701,14.538,14.701,3302232,0
+PCG.US,D,19970207,000000,14.701,14.778,14.616,14.701,1223852,0
+PCG.US,D,19970210,000000,14.701,14.778,14.616,14.616,2593966,0
+PCG.US,D,19970211,000000,14.701,14.778,14.616,14.778,2451584,0
+PCG.US,D,19970212,000000,14.701,15.103,14.701,15.103,3037132,0
+PCG.US,D,19970213,000000,15.026,15.103,14.941,15.026,3152224,0
+PCG.US,D,19970214,000000,15.026,15.026,14.863,14.863,743316,0
+PCG.US,D,19970218,000000,14.863,14.863,14.701,14.778,423516,0
+PCG.US,D,19970219,000000,14.701,14.778,14.701,14.701,456101,0
+PCG.US,D,19970220,000000,14.616,14.701,14.3,14.46,5368193,0
+PCG.US,D,19970221,000000,14.46,14.616,14.375,14.538,3907435,0
+PCG.US,D,19970224,000000,14.46,14.778,14.46,14.778,1064021,0
+PCG.US,D,19970225,000000,14.701,14.778,14.616,14.701,843663,0
+PCG.US,D,19970226,000000,14.616,14.701,14.538,14.616,592655,0
+PCG.US,D,19970227,000000,14.616,14.701,14.616,14.701,1136564,0
+PCG.US,D,19970228,000000,14.616,14.863,14.538,14.863,1907677,0
+PCG.US,D,19970303,000000,14.701,14.778,14.538,14.616,1247262,0
+PCG.US,D,19970304,000000,14.616,14.701,14.46,14.538,2365330,0
+PCG.US,D,19970305,000000,14.46,14.538,14.375,14.538,1957727,0
+PCG.US,D,19970306,000000,14.46,14.538,14.375,14.538,1281659,0
+PCG.US,D,19970307,000000,14.538,14.616,14.46,14.538,948280,0
+PCG.US,D,19970310,000000,14.538,14.701,14.538,14.701,717840,0
+PCG.US,D,19970311,000000,14.616,14.941,14.616,14.863,4198524,0
+PCG.US,D,19970312,000000,14.809,15.14,14.73,15.057,2183512,0
+PCG.US,D,19970313,000000,14.98,15.14,14.98,15.057,2741125,0
+PCG.US,D,19970314,000000,14.98,15.217,14.98,15.217,1032984,0
+PCG.US,D,19970317,000000,15.14,15.305,15.14,15.305,1347738,0
+PCG.US,D,19970318,000000,15.217,15.305,15.14,15.217,911940,0
+PCG.US,D,19970319,000000,15.217,15.465,15.217,15.465,1240016,0
+PCG.US,D,19970320,000000,15.388,15.55,15.305,15.305,3862689,0
+PCG.US,D,19970321,000000,15.465,15.55,15.388,15.55,1474080,0
+PCG.US,D,19970324,000000,15.55,15.715,15.465,15.629,1177558,0
+PCG.US,D,19970325,000000,15.715,15.875,15.55,15.55,1724437,0
+PCG.US,D,19970326,000000,15.629,15.715,15.55,15.55,907418,0
+PCG.US,D,19970327,000000,15.55,15.55,15.14,15.217,5776705,0
+PCG.US,D,19970331,000000,15.217,15.465,15.217,15.388,1187386,0
+PCG.US,D,19970401,000000,15.305,15.388,15.217,15.388,743831,0
+PCG.US,D,19970402,000000,15.305,15.305,15.181,15.305,778100,0
+PCG.US,D,19970403,000000,15.217,15.217,14.893,15.14,2142127,0
+PCG.US,D,19970404,000000,14.893,15.057,14.893,15.057,997031,0
+PCG.US,D,19970407,000000,15.057,15.057,14.98,14.98,617104,0
+PCG.US,D,19970408,000000,14.98,15.217,14.98,15.217,925777,0
+PCG.US,D,19970409,000000,15.217,15.305,15.14,15.305,1013841,0
+PCG.US,D,19970410,000000,15.305,15.629,15.217,15.55,2062860,0
+PCG.US,D,19970411,000000,15.465,15.589,15.305,15.305,2081999,0
+PCG.US,D,19970414,000000,15.305,15.388,15.14,15.14,1045656,0
+PCG.US,D,19970415,000000,15.305,15.388,15.217,15.217,1802934,0
+PCG.US,D,19970416,000000,15.305,15.55,15.217,15.55,1076821,0
+PCG.US,D,19970417,000000,15.55,15.629,15.465,15.55,1841728,0
+PCG.US,D,19970418,000000,15.55,15.629,15.465,15.55,1990831,0
+PCG.US,D,19970421,000000,15.55,15.55,15.305,15.465,800732,0
+PCG.US,D,19970422,000000,15.388,15.465,15.305,15.388,1006083,0
+PCG.US,D,19970423,000000,15.465,15.55,15.305,15.465,1128158,0
+PCG.US,D,19970424,000000,15.388,15.465,15.057,15.057,719129,0
+PCG.US,D,19970425,000000,15.057,15.217,15.057,15.14,976342,0
+PCG.US,D,19970428,000000,15.217,15.465,15.14,15.388,909873,0
+PCG.US,D,19970429,000000,15.629,15.792,15.55,15.792,1172772,0
+PCG.US,D,19970430,000000,15.715,15.792,15.465,15.715,1596671,0
+PCG.US,D,19970501,000000,15.629,15.792,15.55,15.715,824524,0
+PCG.US,D,19970502,000000,15.715,15.962,15.629,15.875,833318,0
+PCG.US,D,19970505,000000,15.875,16.124,15.875,16.038,2529045,0
+PCG.US,D,19970506,000000,16.038,16.371,16.038,16.371,3117564,0
+PCG.US,D,19970507,000000,16.286,16.286,15.875,15.875,1758061,0
+PCG.US,D,19970508,000000,15.715,16.038,15.629,15.875,1163722,0
+PCG.US,D,19970509,000000,15.962,16.038,15.715,15.715,1010870,0
+PCG.US,D,19970512,000000,15.715,15.792,15.629,15.629,694818,0
+PCG.US,D,19970513,000000,15.629,15.629,15.388,15.388,640767,0
+PCG.US,D,19970514,000000,15.465,15.629,15.388,15.55,1053155,0
+PCG.US,D,19970515,000000,15.55,15.55,15.388,15.388,579723,0
+PCG.US,D,19970516,000000,15.465,15.55,14.98,15.14,1422875,0
+PCG.US,D,19970519,000000,15.14,15.388,15.057,15.388,932501,0
+PCG.US,D,19970520,000000,15.388,15.388,15.057,15.057,1291613,0
+PCG.US,D,19970521,000000,15.057,15.217,14.408,15.057,2188427,0
+PCG.US,D,19970522,000000,15.14,15.14,14.647,14.73,1648140,0
+PCG.US,D,19970523,000000,14.73,14.98,14.73,14.893,1126217,0
+PCG.US,D,19970527,000000,14.73,14.809,14.647,14.73,1377222,0
+PCG.US,D,19970528,000000,14.73,14.893,14.647,14.893,639342,0
+PCG.US,D,19970529,000000,14.893,14.98,14.809,14.893,466574,0
+PCG.US,D,19970530,000000,14.73,15.217,14.73,15.14,741502,0
+PCG.US,D,19970602,000000,15.217,15.305,15.057,15.14,736589,0
+PCG.US,D,19970603,000000,15.14,15.388,15.14,15.305,634817,0
+PCG.US,D,19970604,000000,15.14,15.217,15.057,15.14,1790647,0
+PCG.US,D,19970605,000000,15.14,15.217,15.057,15.14,1309330,0
+PCG.US,D,19970606,000000,15.057,15.305,15.057,15.305,1393774,0
+PCG.US,D,19970609,000000,15.305,15.388,15.217,15.388,1248032,0
+PCG.US,D,19970610,000000,15.388,15.388,15.305,15.388,773183,0
+PCG.US,D,19970611,000000,15.388,15.465,15.305,15.305,1280882,0
+PCG.US,D,19970612,000000,15.505,15.581,15.333,15.581,3570693,0
+PCG.US,D,19970613,000000,15.581,15.666,15.505,15.505,1597317,0
+PCG.US,D,19970616,000000,15.505,15.581,15.421,15.505,1011645,0
+PCG.US,D,19970617,000000,15.421,15.752,15.421,15.752,1087298,0
+PCG.US,D,19970618,000000,15.666,15.914,15.581,15.666,1801119,0
+PCG.US,D,19970619,000000,15.666,15.752,15.581,15.666,1895911,0
+PCG.US,D,19970620,000000,15.752,15.914,15.666,15.837,1515981,0
+PCG.US,D,19970623,000000,15.837,15.914,15.666,15.666,956036,0
+PCG.US,D,19970624,000000,15.752,15.792,15.666,15.752,661845,0
+PCG.US,D,19970625,000000,15.752,16.038,15.752,15.962,1310236,0
+PCG.US,D,19970626,000000,15.914,16,15.792,15.875,1420157,0
+PCG.US,D,19970627,000000,15.914,16.038,15.875,16,557615,0
+PCG.US,D,19970630,000000,16.038,16.085,15.914,16.085,803058,0
+PCG.US,D,19970701,000000,16.208,16.333,16.038,16.085,1262903,0
+PCG.US,D,19970702,000000,16.162,16.418,16.124,16.418,649431,0
+PCG.US,D,19970703,000000,16.541,16.541,16.455,16.494,508346,0
+PCG.US,D,19970707,000000,16.494,16.541,16.208,16.247,1792072,0
+PCG.US,D,19970708,000000,16.247,16.371,16.247,16.333,712663,0
+PCG.US,D,19970709,000000,16.333,16.418,15.914,16.162,1140705,0
+PCG.US,D,19970710,000000,16.162,16.247,16.085,16.085,1006211,0
+PCG.US,D,19970711,000000,16.085,16.162,16.038,16.085,1095571,0
+PCG.US,D,19970714,000000,16.038,16.247,16.038,16.162,871207,0
+PCG.US,D,19970715,000000,16.208,16.371,16.162,16.333,1443564,0
+PCG.US,D,19970716,000000,16.333,16.418,16.294,16.333,1939231,0
+PCG.US,D,19970717,000000,16.294,16.371,16.208,16.247,1828021,0
+PCG.US,D,19970718,000000,16.247,16.247,16,16.038,2084974,0
+PCG.US,D,19970721,000000,16.038,16.085,15.914,15.914,1240792,0
+PCG.US,D,19970722,000000,15.962,15.962,15.792,15.837,1157644,0
+PCG.US,D,19970723,000000,15.837,15.875,15.707,15.752,1224500,0
+PCG.US,D,19970724,000000,15.707,15.837,15.707,15.792,814434,0
+PCG.US,D,19970725,000000,15.752,15.837,15.707,15.752,961986,0
+PCG.US,D,19970728,000000,15.752,15.962,15.752,15.914,957203,0
+PCG.US,D,19970729,000000,15.914,16.208,15.914,16.162,1046432,0
+PCG.US,D,19970730,000000,16.124,16.247,16.124,16.247,1046948,0
+PCG.US,D,19970731,000000,16.247,16.494,16.247,16.455,2107081,0
+PCG.US,D,19970801,000000,16.418,16.418,16,16.333,1815732,0
+PCG.US,D,19970804,000000,16.333,16.333,16.124,16.247,4517680,0
+PCG.US,D,19970805,000000,16.208,16.247,16.085,16.124,5808904,0
+PCG.US,D,19970806,000000,16.085,16.085,15.837,16,1907808,0
+PCG.US,D,19970807,000000,16,16.162,15.962,15.962,2908333,0
+PCG.US,D,19970808,000000,15.962,16,15.837,15.875,1826983,0
+PCG.US,D,19970811,000000,15.875,16.085,15.875,15.962,6004174,0
+PCG.US,D,19970812,000000,15.962,16.038,15.914,15.962,2062338,0
+PCG.US,D,19970813,000000,16.038,16.038,15.837,15.837,1740860,0
+PCG.US,D,19970814,000000,15.837,15.914,15.752,15.875,1589042,0
+PCG.US,D,19970815,000000,15.837,15.875,15.666,15.666,1419508,0
+PCG.US,D,19970818,000000,15.666,15.837,15.666,15.837,1321617,0
+PCG.US,D,19970819,000000,15.792,15.875,15.707,15.875,790773,0
+PCG.US,D,19970820,000000,15.914,16,15.875,15.914,1009445,0
+PCG.US,D,19970821,000000,15.914,15.914,15.629,15.629,1531628,0
+PCG.US,D,19970822,000000,15.542,15.752,15.542,15.752,1655252,0
+PCG.US,D,19970825,000000,15.752,15.792,15.542,15.581,1669219,0
+PCG.US,D,19970826,000000,15.542,15.581,15.458,15.581,1061691,0
+PCG.US,D,19970827,000000,15.542,15.666,15.542,15.629,823231,0
+PCG.US,D,19970828,000000,15.581,15.707,15.542,15.542,645937,0
+PCG.US,D,19970829,000000,15.542,15.629,15.333,15.333,1698188,0
+PCG.US,D,19970902,000000,15.333,15.581,15.333,15.505,930302,0
+PCG.US,D,19970903,000000,15.505,15.707,15.458,15.581,1339849,0
+PCG.US,D,19970904,000000,15.666,15.875,15.666,15.837,757669,0
+PCG.US,D,19970905,000000,15.875,15.914,15.666,15.666,693656,0
+PCG.US,D,19970908,000000,15.707,15.875,15.707,15.752,338811,0
+PCG.US,D,19970909,000000,15.752,16,15.707,16,787540,0
+PCG.US,D,19970910,000000,15.914,16.085,15.914,15.962,1016298,0
+PCG.US,D,19970911,000000,15.736,15.908,15.736,15.869,937033,0
+PCG.US,D,19970912,000000,15.822,16.116,15.822,16.031,1097511,0
+PCG.US,D,19970915,000000,15.908,16.2,15.908,16.162,979188,0
+PCG.US,D,19970916,000000,16.247,16.286,16.116,16.247,1310367,0
+PCG.US,D,19970917,000000,16.286,16.371,16.031,16.078,919572,0
+PCG.US,D,19970918,000000,16.116,16.2,16.031,16.078,765425,0
+PCG.US,D,19970919,000000,16.031,16.078,15.953,16.031,875478,0
+PCG.US,D,19970922,000000,16.031,16.116,15.992,16.031,478214,0
+PCG.US,D,19970923,000000,15.992,16.2,15.992,16.031,988625,0
+PCG.US,D,19970924,000000,16.031,16.116,15.783,15.822,1245708,0
+PCG.US,D,19970925,000000,15.736,15.783,15.365,15.365,1643230,0
+PCG.US,D,19970926,000000,15.529,15.614,15.282,15.318,1315538,0
+PCG.US,D,19970929,000000,15.282,15.365,15.282,15.318,2007771,0
+PCG.US,D,19970930,000000,15.282,15.657,15.234,15.574,883491,0
+PCG.US,D,19971001,000000,15.614,15.908,15.614,15.783,1009186,0
+PCG.US,D,19971002,000000,15.783,16.031,15.698,15.908,741372,0
+PCG.US,D,19971003,000000,16.116,16.162,15.614,15.657,993152,0
+PCG.US,D,19971006,000000,15.783,15.953,15.614,15.614,577270,0
+PCG.US,D,19971007,000000,15.614,15.736,15.614,15.698,688222,0
+PCG.US,D,19971008,000000,15.614,15.657,15.529,15.574,1267820,0
+PCG.US,D,19971009,000000,15.489,15.698,15.442,15.614,776289,0
+PCG.US,D,19971010,000000,15.442,15.698,15.442,15.657,806420,0
+PCG.US,D,19971013,000000,15.736,15.736,15.657,15.698,236908,0
+PCG.US,D,19971014,000000,15.783,15.869,15.614,15.698,685636,0
+PCG.US,D,19971015,000000,15.657,15.869,15.614,15.736,1687711,0
+PCG.US,D,19971016,000000,15.908,15.908,15.736,15.736,1029619,0
+PCG.US,D,19971017,000000,15.736,15.908,15.698,15.908,1738407,0
+PCG.US,D,19971020,000000,15.822,15.953,15.783,15.908,795424,0
+PCG.US,D,19971021,000000,15.822,16.031,15.822,16.031,671802,0
+PCG.US,D,19971022,000000,16.031,16.162,15.908,16.116,1825305,0
+PCG.US,D,19971023,000000,16.078,16.247,16.031,16.162,1242086,0
+PCG.US,D,19971024,000000,16.2,16.371,16.116,16.324,1047335,0
+PCG.US,D,19971027,000000,16.162,16.409,16.116,16.116,1488822,0
+PCG.US,D,19971028,000000,15.869,16.247,15.783,16.247,2966913,0
+PCG.US,D,19971029,000000,16.2,16.371,16.116,16.286,1162039,0
+PCG.US,D,19971030,000000,16.286,16.664,16.286,16.619,2072299,0
+PCG.US,D,19971031,000000,16.787,17.208,16.704,17.165,2580257,0
+PCG.US,D,19971103,000000,17.208,17.498,17.126,17.461,2195150,0
+PCG.US,D,19971104,000000,17.338,17.545,17.291,17.338,3919204,0
+PCG.US,D,19971105,000000,17.291,17.338,17.083,17.208,1852464,0
+PCG.US,D,19971106,000000,17.083,17.208,16.995,17.165,1075138,0
+PCG.US,D,19971107,000000,16.995,17.208,16.911,17.126,898752,0
+PCG.US,D,19971110,000000,17.208,17.545,17.208,17.498,1841342,0
+PCG.US,D,19971111,000000,17.461,17.755,17.461,17.669,1002981,0
+PCG.US,D,19971112,000000,17.498,17.878,17.498,17.842,1330669,0
+PCG.US,D,19971113,000000,17.793,17.793,17.631,17.669,851295,0
+PCG.US,D,19971114,000000,17.717,17.927,17.631,17.927,679304,0
+PCG.US,D,19971117,000000,17.927,18.134,17.878,18.134,1303123,0
+PCG.US,D,19971118,000000,18.134,18.218,17.963,18.218,976987,0
+PCG.US,D,19971119,000000,18.173,18.257,18.048,18.257,860863,0
+PCG.US,D,19971120,000000,18.173,18.598,18.173,18.38,1739696,0
+PCG.US,D,19971121,000000,18.38,18.552,18.218,18.552,1503566,0
+PCG.US,D,19971124,000000,18.429,18.807,18.429,18.761,1223204,0
+PCG.US,D,19971125,000000,18.761,19.055,18.722,18.931,1246739,0
+PCG.US,D,19971126,000000,18.885,19.055,18.807,19.055,608951,0
+PCG.US,D,19971128,000000,18.931,19.014,18.885,18.969,362473,0
+PCG.US,D,19971201,000000,18.969,19.471,18.931,19.308,891510,0
+PCG.US,D,19971202,000000,19.262,19.262,18.969,19.178,1800347,0
+PCG.US,D,19971203,000000,19.178,19.178,19.055,19.102,696757,0
+PCG.US,D,19971204,000000,19.102,19.138,18.969,19.014,1264332,0
+PCG.US,D,19971205,000000,18.885,19.138,18.847,19.014,732965,0
+PCG.US,D,19971208,000000,18.969,19.178,18.847,19.102,776805,0
+PCG.US,D,19971209,000000,19.055,19.178,19.014,19.102,1070484,0
+PCG.US,D,19971210,000000,19.055,19.178,19.055,19.178,1582703,0
+PCG.US,D,19971211,000000,19.132,19.512,19.084,19.425,994962,0
+PCG.US,D,19971212,000000,19.34,19.643,19.303,19.596,932888,0
+PCG.US,D,19971215,000000,19.643,20.022,19.553,19.936,1716681,0
+PCG.US,D,19971216,000000,19.983,19.983,19.811,19.898,825945,0
+PCG.US,D,19971217,000000,19.898,20.314,19.851,20.314,1245708,0
+PCG.US,D,19971218,000000,20.19,20.484,20.066,20.277,624210,0
+PCG.US,D,19971219,000000,20.022,20.531,19.983,20.361,2135793,0
+PCG.US,D,19971222,000000,20.4,20.741,20.314,20.655,1002076,0
+PCG.US,D,19971223,000000,20.655,20.996,20.57,20.701,1065828,0
+PCG.US,D,19971224,000000,20.701,20.827,20.484,20.484,1116391,0
+PCG.US,D,19971226,000000,20.57,20.655,20.4,20.446,216606,0
+PCG.US,D,19971229,000000,20.484,20.701,20.446,20.615,711499,0
+PCG.US,D,19971230,000000,20.57,20.741,20.531,20.741,1174713,0
+PCG.US,D,19971231,000000,20.701,20.871,20.57,20.57,713828,0
+PCG.US,D,19980102,000000,20.655,20.785,20.277,20.701,728442,0
+PCG.US,D,19980105,000000,20.785,20.785,20.022,20.361,1174713,0
+PCG.US,D,19980106,000000,20.19,20.701,20.154,20.701,1794787,0
+PCG.US,D,19980107,000000,20.615,20.655,20.361,20.484,1244281,0
+PCG.US,D,19980108,000000,20.361,20.484,20.277,20.446,1207945,0
+PCG.US,D,19980109,000000,20.446,20.615,20.022,20.19,1278427,0
+PCG.US,D,19980112,000000,20.106,20.615,20.066,20.484,1448994,0
+PCG.US,D,19980113,000000,20.484,20.741,20.484,20.57,1912722,0
+PCG.US,D,19980114,000000,20.531,20.57,20.446,20.57,947893,0
+PCG.US,D,19980115,000000,20.446,20.57,20.314,20.314,639471,0
+PCG.US,D,19980116,000000,20.4,20.4,20.066,20.106,1729612,0
+PCG.US,D,19980120,000000,20.022,20.106,19.811,19.983,929011,0
+PCG.US,D,19980121,000000,19.983,19.983,19.729,19.936,1817547,0
+PCG.US,D,19980122,000000,19.851,20.277,19.811,20.066,1392612,0
+PCG.US,D,19980123,000000,20.022,20.238,20.022,20.19,965478,0
+PCG.US,D,19980126,000000,20.154,20.484,20.154,20.446,841594,0
+PCG.US,D,19980127,000000,20.361,20.4,20.238,20.277,1731294,0
+PCG.US,D,19980128,000000,20.238,20.484,20.238,20.277,1002076,0
+PCG.US,D,19980129,000000,20.238,20.484,20.238,20.238,724431,0
+PCG.US,D,19980130,000000,20.238,20.4,20.19,20.238,720295,0
+PCG.US,D,19980202,000000,20.314,20.446,20.277,20.4,575587,0
+PCG.US,D,19980203,000000,20.314,20.4,20.19,20.314,837714,0
+PCG.US,D,19980204,000000,20.19,20.277,20.022,20.066,990695,0
+PCG.US,D,19980205,000000,20.022,20.19,19.898,20.19,1318256,0
+PCG.US,D,19980206,000000,20.361,20.446,20.314,20.446,729864,0
+PCG.US,D,19980209,000000,20.361,20.4,20.106,20.238,914269,0
+PCG.US,D,19980210,000000,20.19,20.314,20.106,20.154,866030,0
+PCG.US,D,19980211,000000,20.022,20.277,20.022,20.238,633652,0
+PCG.US,D,19980212,000000,20.19,20.314,20.106,20.277,607658,0
+PCG.US,D,19980213,000000,20.238,20.238,20.022,20.022,959788,0
+PCG.US,D,19980217,000000,20.022,20.4,20.022,20.361,1030393,0
+PCG.US,D,19980218,000000,20.314,20.4,20.277,20.361,1010352,0
+PCG.US,D,19980219,000000,20.361,20.484,20.238,20.238,744220,0
+PCG.US,D,19980220,000000,20.314,20.314,20.106,20.154,694559,0
+PCG.US,D,19980223,000000,20.19,20.361,20.19,20.361,632746,0
+PCG.US,D,19980224,000000,20.277,20.484,20.106,20.4,1410460,0
+PCG.US,D,19980225,000000,20.361,20.484,20.314,20.361,1043458,0
+PCG.US,D,19980226,000000,20.314,20.57,20.314,20.484,1546502,0
+PCG.US,D,19980227,000000,20.4,20.484,20.361,20.446,589556,0
+PCG.US,D,19980302,000000,20.4,20.57,20.361,20.484,1018753,0
+PCG.US,D,19980303,000000,20.361,20.446,20.314,20.4,714088,0
+PCG.US,D,19980304,000000,20.361,20.446,20.277,20.446,872887,0
+PCG.US,D,19980305,000000,20.361,20.446,20.277,20.314,1061820,0
+PCG.US,D,19980306,000000,20.314,20.57,20.314,20.484,842497,0
+PCG.US,D,19980309,000000,20.361,20.615,20.361,20.615,710857,0
+PCG.US,D,19980310,000000,20.701,21.041,20.655,20.996,1252432,0
+PCG.US,D,19980311,000000,21.041,21.211,20.996,20.996,1191005,0
+PCG.US,D,19980312,000000,21.072,21.118,20.863,20.988,835000,0
+PCG.US,D,19980313,000000,20.988,21.242,20.948,21.157,1446147,0
+PCG.US,D,19980316,000000,21.204,21.504,21.157,21.504,1030393,0
+PCG.US,D,19980317,000000,21.42,21.592,21.42,21.592,707364,0
+PCG.US,D,19980318,000000,21.592,21.884,21.592,21.884,560847,0
+PCG.US,D,19980319,000000,21.846,22.063,21.761,22.063,1184284,0
+PCG.US,D,19980320,000000,22.063,22.788,22.063,22.742,1696250,0
+PCG.US,D,19980323,000000,22.618,22.998,22.444,22.618,2378005,0
+PCG.US,D,19980324,000000,22.574,22.618,22.444,22.534,1599132,0
+PCG.US,D,19980325,000000,22.534,22.618,22.444,22.534,1295233,0
+PCG.US,D,19980326,000000,22.485,22.574,22.32,22.32,896036,0
+PCG.US,D,19980327,000000,22.32,22.485,22.016,22.146,1686289,0
+PCG.US,D,19980330,000000,22.101,22.23,22.101,22.23,915436,0
+PCG.US,D,19980331,000000,22.187,22.659,22.187,22.618,1599520,0
+PCG.US,D,19980401,000000,22.534,22.534,22.146,22.356,2345677,0
+PCG.US,D,19980402,000000,22.356,22.574,22.32,22.534,1634044,0
+PCG.US,D,19980403,000000,22.618,22.659,22.444,22.485,981384,0
+PCG.US,D,19980406,000000,22.534,22.742,22.444,22.574,1776422,0
+PCG.US,D,19980407,000000,22.574,22.659,22.444,22.534,1009058,0
+PCG.US,D,19980408,000000,22.356,22.444,22.187,22.187,2524389,0
+PCG.US,D,19980409,000000,22.269,22.402,22.23,22.32,2238859,0
+PCG.US,D,19980413,000000,22.146,22.269,22.146,22.23,1479769,0
+PCG.US,D,19980414,000000,22.269,22.32,22.187,22.269,1564346,0
+PCG.US,D,19980415,000000,22.101,22.444,21.932,22.23,903537,0
+PCG.US,D,19980416,000000,22.269,22.534,22.269,22.485,1763236,0
+PCG.US,D,19980417,000000,22.534,22.618,22.485,22.618,1316960,0
+PCG.US,D,19980420,000000,22.444,22.444,22.146,22.23,961858,0
+PCG.US,D,19980421,000000,22.187,22.32,22.187,22.269,1023929,0
+PCG.US,D,19980422,000000,22.269,22.444,22.187,22.23,1094667,0
+PCG.US,D,19980423,000000,22.146,22.269,21.976,22.063,1755605,0
+PCG.US,D,19980424,000000,21.976,22.187,21.976,21.976,862802,0
+PCG.US,D,19980427,000000,21.932,22.101,21.846,21.976,1697282,0
+PCG.US,D,19980428,000000,21.976,21.976,21.761,21.8,1846255,0
+PCG.US,D,19980429,000000,21.761,21.884,21.675,21.846,940522,0
+PCG.US,D,19980430,000000,21.976,22.402,21.976,22.187,3137226,0
+PCG.US,D,19980501,000000,22.32,22.356,21.884,21.932,1327308,0
+PCG.US,D,19980504,000000,21.932,22.101,21.592,21.714,1303769,0
+PCG.US,D,19980505,000000,21.714,21.714,21.46,21.628,1054060,0
+PCG.US,D,19980506,000000,21.545,21.592,21.328,21.328,1306871,0
+PCG.US,D,19980507,000000,21.242,21.42,21.242,21.242,863706,0
+PCG.US,D,19980508,000000,21.204,21.46,20.902,20.902,2321623,0
+PCG.US,D,19980511,000000,20.948,21.328,20.863,21.072,954748,0
+PCG.US,D,19980512,000000,20.988,21.242,20.988,21.157,1015267,0
+PCG.US,D,19980513,000000,20.948,21.072,20.684,20.769,2720436,0
+PCG.US,D,19980514,000000,20.818,21.033,20.602,20.648,1220102,0
+PCG.US,D,19980515,000000,20.648,20.863,20.602,20.648,960305,0
+PCG.US,D,19980518,000000,20.769,20.988,20.733,20.818,737236,0
+PCG.US,D,19980519,000000,20.818,20.988,20.818,20.818,919701,0
+PCG.US,D,19980520,000000,20.863,21.072,20.863,20.948,660287,0
+PCG.US,D,19980521,000000,21.072,21.204,20.863,20.948,491405,0
+PCG.US,D,19980522,000000,20.948,21.204,20.948,21.204,1118847,0
+PCG.US,D,19980526,000000,21.118,21.118,20.769,20.818,517397,0
+PCG.US,D,19980527,000000,20.818,20.988,20.733,20.769,1187127,0
+PCG.US,D,19980528,000000,20.818,21.033,20.818,20.948,892411,0
+PCG.US,D,19980529,000000,21.072,21.846,21.072,21.592,1149238,0
+PCG.US,D,19980601,000000,21.628,22.574,21.628,22.534,2034927,0
+PCG.US,D,19980602,000000,22.485,22.618,22.269,22.32,1017590,0
+PCG.US,D,19980603,000000,22.269,22.659,22.269,22.356,963540,0
+PCG.US,D,19980604,000000,22.269,22.32,22.101,22.187,1949835,0
+PCG.US,D,19980605,000000,22.23,22.269,22.146,22.23,1483909,0
+PCG.US,D,19980608,000000,22.32,22.32,22.146,22.146,1450806,0
+PCG.US,D,19980609,000000,22.063,22.187,22.063,22.063,563822,0
+PCG.US,D,19980610,000000,22.016,22.659,22.016,22.269,3708931,0
+PCG.US,D,19980611,000000,22.348,22.96,22.348,22.782,4586864,0
+PCG.US,D,19980612,000000,22.827,22.96,22.525,22.96,2106827,0
+PCG.US,D,19980615,000000,22.827,22.96,22.525,22.525,1448865,0
+PCG.US,D,19980616,000000,22.525,22.609,22.311,22.444,1863714,0
+PCG.US,D,19980617,000000,22.393,22.444,22.133,22.225,1813019,0
+PCG.US,D,19980618,000000,22.262,22.444,22.133,22.133,2058334,0
+PCG.US,D,19980619,000000,22.092,22.311,21.916,22.008,2100750,0
+PCG.US,D,19980622,000000,22.133,22.262,21.961,22.008,1220102,0
+PCG.US,D,19980623,000000,22.008,22.178,21.961,22.092,945432,0
+PCG.US,D,19980624,000000,22.092,22.092,21.792,21.961,1630942,0
+PCG.US,D,19980625,000000,22.008,22.008,21.444,21.488,1021473,0
+PCG.US,D,19980626,000000,21.613,21.961,21.613,21.83,1565118,0
+PCG.US,D,19980629,000000,21.83,22.133,21.83,22.047,772796,0
+PCG.US,D,19980630,000000,22.092,22.092,21.707,21.83,1237173,0
+PCG.US,D,19980701,000000,21.961,22.008,21.83,21.916,390017,0
+PCG.US,D,19980702,000000,21.875,22.178,21.875,21.961,647360,0
+PCG.US,D,19980706,000000,21.961,22.092,21.961,22.047,535243,0
+PCG.US,D,19980707,000000,22.008,22.092,21.916,21.961,1136047,0
+PCG.US,D,19980708,000000,21.961,22.047,21.916,22.047,686411,0
+PCG.US,D,19980709,000000,22.008,22.008,21.83,21.83,810041,0
+PCG.US,D,19980710,000000,21.83,21.916,21.613,21.613,567956,0
+PCG.US,D,19980713,000000,21.613,21.792,21.575,21.707,848578,0
+PCG.US,D,19980714,000000,21.792,22.008,21.707,21.875,1158032,0
+PCG.US,D,19980715,000000,21.83,22.008,21.792,21.792,1321355,0
+PCG.US,D,19980716,000000,21.83,21.83,21.707,21.83,2006739,0
+PCG.US,D,19980717,000000,21.83,21.875,21.744,21.875,578690,0
+PCG.US,D,19980720,000000,21.792,21.916,21.744,21.83,470583,0
+PCG.US,D,19980721,000000,21.83,21.961,21.744,21.792,817671,0
+PCG.US,D,19980722,000000,21.707,22.092,21.707,22.008,2029106,0
+PCG.US,D,19980723,000000,21.961,22.008,21.707,21.875,892283,0
+PCG.US,D,19980724,000000,21.961,22.092,21.875,21.961,2032728,0
+PCG.US,D,19980727,000000,21.83,21.916,21.744,21.744,1198766,0
+PCG.US,D,19980728,000000,21.707,21.744,21.488,21.575,1552705,0
+PCG.US,D,19980729,000000,21.529,21.661,21.227,21.396,796072,0
+PCG.US,D,19980730,000000,21.444,21.792,21.444,21.613,592787,0
+PCG.US,D,19980731,000000,21.396,21.444,20.663,21.057,723784,0
+PCG.US,D,19980803,000000,20.964,21.707,20.964,21.488,762321,0
+PCG.US,D,19980804,000000,21.444,21.707,20.927,20.927,1174972,0
+PCG.US,D,19980805,000000,20.927,21.057,20.663,20.793,1990442,0
+PCG.US,D,19980806,000000,20.793,21.227,20.793,21.057,946988,0
+PCG.US,D,19980807,000000,20.964,21.36,20.964,21.227,775903,0
+PCG.US,D,19980810,000000,21.227,21.396,21.227,21.36,1065957,0
+PCG.US,D,19980811,000000,21.181,21.311,21.057,21.227,824653,0
+PCG.US,D,19980812,000000,21.142,21.916,21.142,21.792,1445371,0
+PCG.US,D,19980813,000000,21.707,21.961,21.575,21.707,1461018,0
+PCG.US,D,19980814,000000,21.707,21.875,21.488,21.488,884268,0
+PCG.US,D,19980817,000000,21.444,21.661,21.396,21.613,1026515,0
+PCG.US,D,19980818,000000,21.575,21.744,21.529,21.613,783786,0
+PCG.US,D,19980819,000000,21.575,21.661,21.444,21.529,655374,0
+PCG.US,D,19980820,000000,21.575,21.707,21.396,21.575,1038929,0
+PCG.US,D,19980821,000000,21.444,21.916,21.36,21.83,1079277,0
+PCG.US,D,19980824,000000,21.83,22.008,21.792,21.83,1092984,0
+PCG.US,D,19980825,000000,21.916,22.092,21.707,21.744,1064148,0
+PCG.US,D,19980826,000000,21.661,22.133,21.661,21.83,909099,0
+PCG.US,D,19980827,000000,21.707,22.262,21.707,22.008,1252949,0
+PCG.US,D,19980828,000000,22.047,23.082,22.008,22.742,2047086,0
+PCG.US,D,19980831,000000,22.567,23.045,22.225,22.225,2170319,0
+PCG.US,D,19980901,000000,22.225,22.393,22.047,22.178,1779783,0
+PCG.US,D,19980902,000000,22.133,22.178,21.396,21.529,2494390,0
+PCG.US,D,19980903,000000,21.529,21.875,21.444,21.613,1640639,0
+PCG.US,D,19980904,000000,21.744,21.916,21.444,21.575,699344,0
+PCG.US,D,19980908,000000,21.613,21.916,21.613,21.744,1480285,0
+PCG.US,D,19980909,000000,21.792,21.961,21.613,21.792,2448222,0
+PCG.US,D,19980910,000000,21.792,22.311,21.744,21.961,3168516,0
+PCG.US,D,19980911,000000,21.867,22.303,21.823,22.303,1972855,0
+PCG.US,D,19980914,000000,22.303,22.517,22.17,22.348,1042550,0
+PCG.US,D,19980915,000000,22.348,22.868,22.348,22.742,1098932,0
+PCG.US,D,19980916,000000,22.742,23.222,22.695,22.96,1369853,0
+PCG.US,D,19980917,000000,22.782,23.351,22.782,23.309,951903,0
+PCG.US,D,19980918,000000,23.309,23.309,23.045,23.045,2424945,0
+PCG.US,D,19980921,000000,22.868,23.045,22.742,22.827,539120,0
+PCG.US,D,19980922,000000,22.782,22.998,22.782,22.998,1586845,0
+PCG.US,D,19980923,000000,22.998,22.998,22.567,22.911,1957598,0
+PCG.US,D,19980924,000000,22.827,22.868,22.517,22.65,1025738,0
+PCG.US,D,19980925,000000,22.517,22.782,22.517,22.517,1159967,0
+PCG.US,D,19980928,000000,22.517,22.695,22.348,22.695,368684,0
+PCG.US,D,19980929,000000,22.695,22.96,22.65,22.782,1334678,0
+PCG.US,D,19980930,000000,22.742,22.998,22.254,22.254,1074621,0
+PCG.US,D,19981001,000000,22.435,22.782,22.348,22.435,1812763,0
+PCG.US,D,19981002,000000,22.609,23.045,22.567,22.782,3001440,0
+PCG.US,D,19981005,000000,22.742,23.919,22.742,23.74,2481070,0
+PCG.US,D,19981006,000000,23.74,24.097,23.524,23.919,1707371,0
+PCG.US,D,19981007,000000,24.097,24.483,23.872,24.445,1739696,0
+PCG.US,D,19981008,000000,24.353,24.445,24.05,24.312,3106061,0
+PCG.US,D,19981009,000000,24.219,24.219,22.782,22.911,1796079,0
+PCG.US,D,19981012,000000,23.091,23.091,21.999,22.254,1021990,0
+PCG.US,D,19981013,000000,22.348,22.609,21.955,22.303,842110,0
+PCG.US,D,19981014,000000,22.435,23.309,22.435,22.911,1038668,0
+PCG.US,D,19981015,000000,22.998,23.785,22.96,23.351,1833190,0
+PCG.US,D,19981016,000000,23.74,23.74,22.742,22.96,1637533,0
+PCG.US,D,19981019,000000,22.782,22.998,22.517,22.609,998973,0
+PCG.US,D,19981020,000000,22.742,22.782,21.692,21.955,1074878,0
+PCG.US,D,19981021,000000,22.17,22.517,21.823,22.435,2192435,0
+PCG.US,D,19981022,000000,22.348,22.96,22.348,22.742,714862,0
+PCG.US,D,19981023,000000,22.868,22.868,22.348,22.435,976987,0
+PCG.US,D,19981026,000000,22.567,22.567,22.085,22.085,1606114,0
+PCG.US,D,19981027,000000,22.219,22.219,21.999,22.17,1522317,0
+PCG.US,D,19981028,000000,22.254,22.303,21.644,21.776,2249592,0
+PCG.US,D,19981029,000000,21.776,21.955,21.475,21.475,1594084,0
+PCG.US,D,19981030,000000,21.521,21.644,21.211,21.259,2234849,0
+PCG.US,D,19981102,000000,21.388,22.477,21.344,22.435,1244674,0
+PCG.US,D,19981103,000000,22.254,22.96,22.133,22.782,1211954,0
+PCG.US,D,19981104,000000,23.177,23.177,22.133,22.219,1293814,0
+PCG.US,D,19981105,000000,22.219,22.219,21.823,21.955,1766726,0
+PCG.US,D,19981106,000000,21.999,21.999,21.736,21.867,1262131,0
+PCG.US,D,19981109,000000,22.085,22.17,21.776,22.085,1090657,0
+PCG.US,D,19981110,000000,22.303,22.868,22.254,22.567,910128,0
+PCG.US,D,19981111,000000,22.477,22.782,22.039,22.17,1172389,0
+PCG.US,D,19981112,000000,22.219,22.517,22.219,22.386,673350,0
+PCG.US,D,19981113,000000,22.386,22.517,22.348,22.517,523862,0
+PCG.US,D,19981116,000000,22.609,22.695,22.458,22.695,665334,0
+PCG.US,D,19981117,000000,22.782,22.868,22.386,22.477,1275448,0
+PCG.US,D,19981118,000000,22.386,22.386,22.133,22.17,586322,0
+PCG.US,D,19981119,000000,22.254,22.254,21.999,22.039,450925,0
+PCG.US,D,19981120,000000,22.303,22.303,21.999,22.219,1343861,0
+PCG.US,D,19981123,000000,22.254,22.567,22.039,22.567,1049920,0
+PCG.US,D,19981124,000000,22.386,22.567,22.254,22.517,991861,0
+PCG.US,D,19981125,000000,22.435,22.567,22.17,22.348,845473,0
+PCG.US,D,19981127,000000,22.085,22.219,22.039,22.085,277384,0
+PCG.US,D,19981130,000000,21.907,21.955,21.521,21.604,1771381,0
+PCG.US,D,19981201,000000,21.604,21.692,21.259,21.604,1617751,0
+PCG.US,D,19981202,000000,21.56,21.736,21.521,21.736,1307390,0
+PCG.US,D,19981203,000000,21.56,22.085,21.296,21.776,798146,0
+PCG.US,D,19981204,000000,21.776,22.435,21.776,22.386,1292519,0
+PCG.US,D,19981207,000000,22.303,22.567,22.254,22.567,556319,0
+PCG.US,D,19981208,000000,22.386,22.65,22.386,22.477,1021990,0
+PCG.US,D,19981209,000000,22.303,22.435,22.254,22.435,307255,0
+PCG.US,D,19981210,000000,22.348,22.386,22.085,22.254,1174972,0
+PCG.US,D,19981211,000000,22.248,22.47,22.162,22.47,531360,0
+PCG.US,D,19981214,000000,22.295,22.47,22.21,22.248,990566,0
+PCG.US,D,19981215,000000,22.427,22.56,22.295,22.56,627572,0
+PCG.US,D,19981216,000000,22.47,22.56,22.341,22.56,1006211,0
+PCG.US,D,19981217,000000,22.47,22.868,22.47,22.868,773960,0
+PCG.US,D,19981218,000000,22.56,22.868,22.56,22.868,1233942,0
+PCG.US,D,19981221,000000,22.734,23.091,22.689,22.998,495024,0
+PCG.US,D,19981222,000000,22.819,22.911,22.65,22.734,593950,0
+PCG.US,D,19981223,000000,22.65,22.819,22.56,22.782,326008,0
+PCG.US,D,19981224,000000,22.65,22.819,22.601,22.601,150136,0
+PCG.US,D,19981228,000000,22.601,22.734,22.248,22.47,667403,0
+PCG.US,D,19981229,000000,22.295,22.56,22.21,22.295,805383,0
+PCG.US,D,19981230,000000,22.21,22.427,22.21,22.341,518689,0
+PCG.US,D,19981231,000000,22.341,22.427,22.162,22.21,558131,0
+PCG.US,D,19990104,000000,21.853,22.248,21.768,21.809,3248954,0
+PCG.US,D,19990105,000000,21.899,21.899,21.495,21.636,1023413,0
+PCG.US,D,19990106,000000,21.768,21.809,21.545,21.675,1141219,0
+PCG.US,D,19990107,000000,21.495,21.675,21.196,21.328,639471,0
+PCG.US,D,19990108,000000,21.328,21.328,20.973,21.151,745121,0
+PCG.US,D,19990111,000000,20.973,21.234,20.793,20.886,798146,0
+PCG.US,D,19990112,000000,21.234,21.328,20.842,20.886,1480548,0
+PCG.US,D,19990113,000000,20.886,21.675,20.886,21.328,2817812,0
+PCG.US,D,19990114,000000,21.366,21.366,21.105,21.366,1675428,0
+PCG.US,D,19990115,000000,21.46,21.592,21.234,21.46,1008928,0
+PCG.US,D,19990119,000000,21.636,21.636,21.281,21.495,966640,0
+PCG.US,D,19990120,000000,21.675,22.341,21.675,22.21,1678663,0
+PCG.US,D,19990121,000000,22.248,22.689,22.21,22.65,1716033,0
+PCG.US,D,19990122,000000,22.65,23.351,22.65,23.091,1606373,0
+PCG.US,D,19990125,000000,23.091,23.351,23.045,23.351,1837202,0
+PCG.US,D,19990126,000000,23.439,23.748,23.439,23.617,2773582,0
+PCG.US,D,19990127,000000,23.617,23.664,23.259,23.351,2079672,0
+PCG.US,D,19990128,000000,23.259,23.351,22.953,23.091,1550897,0
+PCG.US,D,19990129,000000,23.091,23.091,22.21,22.51,1516368,0
+PCG.US,D,19990201,000000,22.47,22.47,21.722,21.983,865388,0
+PCG.US,D,19990202,000000,21.675,21.853,21.495,21.722,1302351,0
+PCG.US,D,19990203,000000,21.722,22.078,21.495,21.495,1853882,0
+PCG.US,D,19990204,000000,21.675,21.675,21.328,21.328,1193982,0
+PCG.US,D,19990205,000000,21.234,22.032,21.234,22.032,2259938,0
+PCG.US,D,19990208,000000,22.032,22.248,21.94,22.078,1601845,0
+PCG.US,D,19990209,000000,22.032,22.377,21.853,22.248,1041776,0
+PCG.US,D,19990210,000000,22.21,22.295,22.162,22.248,741502,0
+PCG.US,D,19990211,000000,22.115,22.341,21.983,22.21,694173,0
+PCG.US,D,19990212,000000,22.032,22.162,21.46,21.722,770985,0
+PCG.US,D,19990216,000000,21.809,22.078,21.636,21.983,829052,0
+PCG.US,D,19990217,000000,21.853,22.601,21.636,22.47,1102167,0
+PCG.US,D,19990218,000000,22.47,22.998,22.47,22.734,1093631,0
+PCG.US,D,19990219,000000,22.734,22.868,22.341,22.377,921125,0
+PCG.US,D,19990222,000000,22.295,22.734,22.295,22.734,1213767,0
+PCG.US,D,19990223,000000,22.47,22.819,22.295,22.51,1223593,0
+PCG.US,D,19990224,000000,22.51,22.65,22.427,22.56,1444726,0
+PCG.US,D,19990225,000000,22.47,22.56,22.248,22.427,968842,0
+PCG.US,D,19990226,000000,22.427,22.427,21.94,22.21,1426102,0
+PCG.US,D,19990301,000000,22.078,22.21,21.94,22.162,1032334,0
+PCG.US,D,19990302,000000,22.115,22.295,22.078,22.162,1307909,0
+PCG.US,D,19990303,000000,22.115,22.295,22.078,22.162,1291353,0
+PCG.US,D,19990304,000000,22.248,22.56,22.115,22.47,1304547,0
+PCG.US,D,19990305,000000,22.734,23.091,22.56,22.911,1827891,0
+PCG.US,D,19990308,000000,22.734,22.911,22.341,22.56,1428431,0
+PCG.US,D,19990309,000000,22.427,22.56,21.983,22.115,973883,0
+PCG.US,D,19990310,000000,22.115,22.56,22.115,22.377,807583,0
+PCG.US,D,19990311,000000,22.239,22.689,22.239,22.594,833964,0
+PCG.US,D,19990312,000000,22.775,23.259,22.689,23.222,1255794,0
+PCG.US,D,19990315,000000,23.129,23.177,22.902,23.082,1141476,0
+PCG.US,D,19990316,000000,22.998,23.129,22.953,23.082,799953,0
+PCG.US,D,19990317,000000,22.998,23.129,22.998,23.129,825816,0
+PCG.US,D,19990318,000000,23.082,23.439,23.082,23.439,979964,0
+PCG.US,D,19990319,000000,23.439,23.484,23.082,23.177,955520,0
+PCG.US,D,19990322,000000,22.998,23.401,22.819,23.401,842110,0
+PCG.US,D,19990323,000000,23.309,23.351,22.902,23.045,665334,0
+PCG.US,D,19990324,000000,23.045,23.484,23.045,23.401,1166825,0
+PCG.US,D,19990325,000000,23.439,23.532,23.129,23.177,1001946,0
+PCG.US,D,19990326,000000,23.177,23.222,22.594,22.726,895129,0
+PCG.US,D,19990329,000000,22.726,22.902,22.418,22.552,1090270,0
+PCG.US,D,19990330,000000,22.51,22.51,22.108,22.108,1609994,0
+PCG.US,D,19990331,000000,22.465,22.465,22.063,22.108,1957077,0
+PCG.US,D,19990401,000000,22.108,22.726,22.063,22.195,1154670,0
+PCG.US,D,19990405,000000,22.369,22.775,22.195,22.775,1015139,0
+PCG.US,D,19990406,000000,22.642,22.726,22.286,22.465,754177,0
+PCG.US,D,19990407,000000,22.286,22.418,22.154,22.286,1275319,0
+PCG.US,D,19990408,000000,22.239,22.689,22.195,22.642,878451,0
+PCG.US,D,19990409,000000,22.594,22.689,22.154,22.195,682794,0
+PCG.US,D,19990412,000000,22.334,22.689,22.334,22.552,746159,0
+PCG.US,D,19990413,000000,22.369,22.594,22.286,22.465,1060263,0
+PCG.US,D,19990414,000000,22.334,22.594,21.884,21.932,2982689,0
+PCG.US,D,19990415,000000,21.932,22.239,21.884,22.195,5074907,0
+PCG.US,D,19990416,000000,22.154,22.369,21.932,22.369,1701935,0
+PCG.US,D,19990419,000000,22.594,22.726,22.063,22.369,835901,0
+PCG.US,D,19990420,000000,22.334,22.726,22.239,22.689,1264201,0
+PCG.US,D,19990421,000000,22.642,22.726,22.334,22.642,758573,0
+PCG.US,D,19990422,000000,22.465,22.465,21.752,22.108,874698,0
+PCG.US,D,19990423,000000,22.108,22.594,22.063,22.108,673094,0
+PCG.US,D,19990426,000000,22.063,22.286,21.752,22.286,359887,0
+PCG.US,D,19990427,000000,22.418,22.726,22.239,22.689,1413819,0
+PCG.US,D,19990428,000000,22.594,22.642,22.465,22.552,266006,0
+PCG.US,D,19990429,000000,22.642,22.902,22.465,22.465,943497,0
+PCG.US,D,19990430,000000,22.286,22.594,22.063,22.108,1014491,0
+PCG.US,D,19990503,000000,22.154,22.819,22.108,22.819,631581,0
+PCG.US,D,19990504,000000,22.689,22.726,22.418,22.465,1269632,0
+PCG.US,D,19990505,000000,22.642,22.689,22.195,22.239,740982,0
+PCG.US,D,19990506,000000,22.239,22.369,22.016,22.286,587872,0
+PCG.US,D,19990507,000000,22.334,22.689,22.239,22.642,746288,0
+PCG.US,D,19990510,000000,22.195,22.552,22.195,22.334,669346,0
+PCG.US,D,19990511,000000,22.154,22.594,22.108,22.195,432823,0
+PCG.US,D,19990512,000000,22.063,22.465,21.968,22.418,714218,0
+PCG.US,D,19990513,000000,22.418,22.998,22.418,22.819,549853,0
+PCG.US,D,19990514,000000,22.418,22.594,22.286,22.334,1254501,0
+PCG.US,D,19990517,000000,22.239,22.775,22.063,22.689,637275,0
+PCG.US,D,19990518,000000,22.689,22.953,22.594,22.868,854655,0
+PCG.US,D,19990519,000000,22.775,23.484,22.775,23.484,1814315,0
+PCG.US,D,19990520,000000,23.484,23.664,23.259,23.484,1335452,0
+PCG.US,D,19990521,000000,23.439,23.709,23.439,23.439,868232,0
+PCG.US,D,19990524,000000,23.439,23.841,23.401,23.794,386139,0
+PCG.US,D,19990525,000000,23.756,24.196,23.756,23.794,918535,0
+PCG.US,D,19990526,000000,23.794,24.15,23.794,24.15,929918,0
+PCG.US,D,19990527,000000,23.973,24.017,23.532,23.709,667275,0
+PCG.US,D,19990528,000000,23.532,24.066,23.532,24.017,716545,0
+PCG.US,D,19990601,000000,24.017,24.017,23.532,23.841,1183119,0
+PCG.US,D,19990602,000000,23.841,23.932,23.617,23.756,618263,0
+PCG.US,D,19990603,000000,23.577,23.887,23.532,23.887,1065828,0
+PCG.US,D,19990604,000000,23.887,23.973,23.756,23.932,831638,0
+PCG.US,D,19990607,000000,23.794,23.841,23.709,23.756,686025,0
+PCG.US,D,19990608,000000,23.617,23.841,23.577,23.756,764260,0
+PCG.US,D,19990609,000000,23.709,23.794,23.617,23.709,872241,0
+PCG.US,D,19990610,000000,23.664,23.709,23.045,23.222,737236,0
+PCG.US,D,19990611,000000,23.121,23.3,22.982,23.029,2156617,0
+PCG.US,D,19990614,000000,23.168,23.658,23.168,23.569,2103594,0
+PCG.US,D,19990615,000000,23.569,24.066,23.524,23.841,1126606,0
+PCG.US,D,19990616,000000,23.841,24.337,23.841,23.973,1031690,0
+PCG.US,D,19990617,000000,23.927,24.15,23.927,24.066,1223852,0
+PCG.US,D,19990618,000000,24.017,24.066,23.794,24.017,1059621,0
+PCG.US,D,19990621,000000,23.927,23.927,23.617,23.701,720295,0
+PCG.US,D,19990622,000000,23.701,24.066,23.701,24.066,1391189,0
+PCG.US,D,19990623,000000,23.879,24.066,23.794,23.879,1071258,0
+PCG.US,D,19990624,000000,23.841,24.15,23.841,23.927,1235107,0
+PCG.US,D,19990625,000000,24.066,24.15,23.748,23.794,1361705,0
+PCG.US,D,19990628,000000,23.794,24.066,23.794,23.927,549722,0
+PCG.US,D,19990629,000000,23.879,23.879,23.658,23.794,999361,0
+PCG.US,D,19990630,000000,23.841,23.879,23.3,23.3,1679695,0
+PCG.US,D,19990701,000000,23.344,23.569,23.344,23.344,1132039,0
+PCG.US,D,19990702,000000,23.433,23.701,23.433,23.658,1272218,0
+PCG.US,D,19990706,000000,23.658,23.748,23.433,23.748,991343,0
+PCG.US,D,19990707,000000,23.701,23.879,23.477,23.658,781981,0
+PCG.US,D,19990708,000000,23.658,23.658,23.524,23.569,1010089,0
+PCG.US,D,19990709,000000,23.524,23.658,23.433,23.658,1064923,0
+PCG.US,D,19990712,000000,23.794,23.794,23.569,23.617,1518697,0
+PCG.US,D,19990713,000000,23.524,23.794,23.477,23.524,482738,0
+PCG.US,D,19990714,000000,23.617,23.617,23.252,23.344,412393,0
+PCG.US,D,19990715,000000,23.344,23.658,23.344,23.393,523215,0
+PCG.US,D,19990716,000000,23.524,23.569,23.075,23.252,632485,0
+PCG.US,D,19990719,000000,23.344,23.64,23.344,23.617,1183634,0
+PCG.US,D,19990720,000000,23.569,23.658,23.393,23.433,898491,0
+PCG.US,D,19990721,000000,23.433,23.658,23.075,23.252,2029106,0
+PCG.US,D,19990722,000000,23.121,23.393,23.075,23.207,1117296,0
+PCG.US,D,19990723,000000,23.121,23.701,23.121,23.701,684218,0
+PCG.US,D,19990726,000000,23.433,23.658,23.344,23.393,893062,0
+PCG.US,D,19990727,000000,23.344,23.433,23.075,23.121,2249979,0
+PCG.US,D,19990728,000000,23.029,23.168,22.76,23.029,1625382,0
+PCG.US,D,19990729,000000,23.029,23.168,22.485,22.674,1378129,0
+PCG.US,D,19990730,000000,22.718,22.851,22.674,22.718,577013,0
+PCG.US,D,19990802,000000,22.718,22.851,22.451,22.627,735167,0
+PCG.US,D,19990803,000000,22.627,22.897,22.627,22.76,653308,0
+PCG.US,D,19990804,000000,22.851,23.121,22.804,22.945,765813,0
+PCG.US,D,19990805,000000,22.897,22.897,22.451,22.627,1316314,0
+PCG.US,D,19990806,000000,22.627,22.627,22.356,22.451,1378388,0
+PCG.US,D,19990809,000000,22.402,22.76,22.402,22.718,541320,0
+PCG.US,D,19990810,000000,22.534,22.627,22.039,22.133,917890,0
+PCG.US,D,19990811,000000,22.133,22.311,21.955,22.225,1724826,0
+PCG.US,D,19990812,000000,22.262,22.356,21.907,21.999,1080956,0
+PCG.US,D,19990813,000000,22.085,22.133,21.592,21.776,883104,0
+PCG.US,D,19990816,000000,21.776,21.816,21.592,21.776,545200,0
+PCG.US,D,19990817,000000,21.816,21.816,21.553,21.684,1043458,0
+PCG.US,D,19990818,000000,21.592,21.636,21.46,21.592,979964,0
+PCG.US,D,19990819,000000,21.413,21.907,21.366,21.816,938191,0
+PCG.US,D,19990820,000000,21.907,22.534,21.776,22.402,672062,0
+PCG.US,D,19990823,000000,22.311,22.485,22.039,22.485,732837,0
+PCG.US,D,19990824,000000,22.356,22.718,22.262,22.627,442520,0
+PCG.US,D,19990825,000000,22.534,23.121,22.534,23.121,620979,0
+PCG.US,D,19990826,000000,22.851,22.945,22.534,22.627,586966,0
+PCG.US,D,19990827,000000,22.451,22.674,22.262,22.356,449764,0
+PCG.US,D,19990830,000000,22.262,22.356,21.955,21.955,442002,0
+PCG.US,D,19990831,000000,22.133,22.225,21.684,21.776,664815,0
+PCG.US,D,19990901,000000,21.816,21.955,21.728,21.955,1261484,0
+PCG.US,D,19990902,000000,21.553,21.816,21.504,21.684,753656,0
+PCG.US,D,19990903,000000,21.907,22.262,21.86,22.178,505626,0
+PCG.US,D,19990907,000000,21.907,22.085,21.189,21.328,1182602,0
+PCG.US,D,19990908,000000,21.328,21.553,21.142,21.553,870302,0
+PCG.US,D,19990909,000000,21.553,21.636,21.281,21.553,1125057,0
+PCG.US,D,19990910,000000,21.592,21.636,21.189,21.281,948925,0
+PCG.US,D,19990913,000000,21.041,21.181,20.632,20.769,1203421,0
+PCG.US,D,19990914,000000,20.726,20.726,20.23,20.314,1087684,0
+PCG.US,D,19990915,000000,20.314,20.593,20.277,20.277,1512100,0
+PCG.US,D,19990916,000000,20.314,20.455,20.045,20.182,672447,0
+PCG.US,D,19990917,000000,20.182,20.277,19.958,20.138,1187516,0
+PCG.US,D,19990920,000000,20.138,20.138,19.362,19.41,1006986,0
+PCG.US,D,19990921,000000,19.278,19.362,18.914,18.953,1193594,0
+PCG.US,D,19990922,000000,19.138,19.278,18.869,18.869,1369722,0
+PCG.US,D,19990923,000000,18.999,19.093,18.638,18.775,1055355,0
+PCG.US,D,19990924,000000,18.821,19.138,18.413,18.506,1030264,0
+PCG.US,D,19990927,000000,18.506,18.821,18.413,18.552,724688,0
+PCG.US,D,19990928,000000,18.552,18.552,18.142,18.413,953707,0
+PCG.US,D,19990929,000000,18.598,18.775,18.458,18.506,580371,0
+PCG.US,D,19990930,000000,18.552,18.914,18.506,18.775,987332,0
+PCG.US,D,19991001,000000,18.73,18.869,18.552,18.73,1438392,0
+PCG.US,D,19991004,000000,18.775,19.362,18.775,19.093,868360,0
+PCG.US,D,19991005,000000,19.138,19.278,18.73,18.953,1080570,0
+PCG.US,D,19991006,000000,18.953,19.232,18.683,18.869,1428560,0
+PCG.US,D,19991007,000000,18.775,19.232,18.365,18.552,431399,0
+PCG.US,D,19991008,000000,18.506,18.775,18.235,18.365,817930,0
+PCG.US,D,19991011,000000,18.552,18.598,18.048,18.142,528776,0
+PCG.US,D,19991012,000000,18.19,18.365,18.142,18.28,802799,0
+PCG.US,D,19991013,000000,18.321,18.365,18.002,18.142,928105,0
+PCG.US,D,19991014,000000,18.142,18.321,17.87,18.002,835901,0
+PCG.US,D,19991015,000000,18.002,18.002,1.7777,17.826,848446,0
+PCG.US,D,19991018,000000,17.918,18.142,1.7777,17.956,680855,0
+PCG.US,D,19991019,000000,17.826,18.048,16.735,16.781,1357180,0
+PCG.US,D,19991020,000000,16.781,16.829,15.783,16.099,5154823,0
+PCG.US,D,19991021,000000,16.278,16.781,15.962,16.278,1631591,0
+PCG.US,D,19991022,000000,16.278,16.418,16.146,16.418,733485,0
+PCG.US,D,19991025,000000,16.238,16.238,15.875,16.008,1175360,0
+PCG.US,D,19991026,000000,15.962,16.053,15.465,15.783,2942989,0
+PCG.US,D,19991027,000000,15.783,16.008,15.689,16.008,4443580,0
+PCG.US,D,19991028,000000,16.008,16.238,15.962,16.146,3383830,0
+PCG.US,D,19991029,000000,16.238,16.919,16.193,16.641,2235366,0
+PCG.US,D,19991101,000000,16.735,16.919,16.557,16.873,2046176,0
+PCG.US,D,19991102,000000,16.641,16.96,16.641,16.873,1418476,0
+PCG.US,D,19991103,000000,16.781,17.142,16.781,16.936,2735564,0
+PCG.US,D,19991104,000000,17.323,17.323,16.96,17.051,2357312,0
+PCG.US,D,19991105,000000,17.323,17.599,17.142,17.369,1862678,0
+PCG.US,D,19991108,000000,17.274,17.414,17.237,17.274,1427008,0
+PCG.US,D,19991109,000000,17.142,17.274,17.1,17.191,861121,0
+PCG.US,D,19991110,000000,17.1,17.191,17.051,17.1,2212737,0
+PCG.US,D,19991111,000000,17.051,17.142,17.003,17.051,1900695,0
+PCG.US,D,19991112,000000,17.1,17.323,17.1,17.237,1333903,0
+PCG.US,D,19991115,000000,17.142,17.191,17.003,17.1,1679826,0
+PCG.US,D,19991117,000000,17.142,17.191,17.003,17.051,1094537,0
+PCG.US,D,19991118,000000,17.051,17.1,16.873,16.919,775126,0
+PCG.US,D,19991119,000000,16.873,16.96,16.687,16.735,1956690,0
+PCG.US,D,19991122,000000,16.687,16.687,16.324,16.371,1269113,0
+PCG.US,D,19991123,000000,16.418,16.51,16.146,16.238,1151306,0
+PCG.US,D,19991124,000000,16.193,16.324,16.146,16.193,689779,0
+PCG.US,D,19991126,000000,16.099,16.238,16.053,16.053,335578,0
+PCG.US,D,19991129,000000,16.008,16.238,15.83,16.053,2859581,0
+PCG.US,D,19991130,000000,15.921,16.371,15.875,16.238,1183769,0
+PCG.US,D,19991201,000000,16.324,16.464,16.008,16.099,1464513,0
+PCG.US,D,19991202,000000,16.053,16.324,16.053,16.146,1050827,0
+PCG.US,D,19991203,000000,16.053,16.324,16.008,16.008,1444339,0
+PCG.US,D,19991206,000000,16.146,16.278,16.053,16.146,1507703,0
+PCG.US,D,19991207,000000,16.146,16.324,15.962,15.962,1010610,0
+PCG.US,D,19991208,000000,15.962,16.099,15.598,15.783,971817,0
+PCG.US,D,19991209,000000,15.875,15.921,15.783,15.83,582185,0
+PCG.US,D,19991210,000000,15.783,15.875,15.421,15.421,1096738,0
+PCG.US,D,19991213,000000,15.413,15.505,15.226,15.273,2925533,0
+PCG.US,D,19991214,000000,15.132,15.645,15.088,15.55,1800347,0
+PCG.US,D,19991215,000000,15.458,15.689,15.458,15.598,1230704,0
+PCG.US,D,19991216,000000,15.55,15.715,15.505,15.598,1522703,0
+PCG.US,D,19991217,000000,15.458,16.008,15.458,15.822,3638841,0
+PCG.US,D,19991220,000000,15.458,15.689,15.132,15.365,1180660,0
+PCG.US,D,19991221,000000,15.181,15.645,15.181,15.365,1334419,0
+PCG.US,D,19991222,000000,15.181,15.318,15.132,15.181,677489,0
+PCG.US,D,19991223,000000,15.318,15.458,15.273,15.413,468256,0
+PCG.US,D,19991227,000000,15.365,15.55,15.181,15.226,819999,0
+PCG.US,D,19991228,000000,15.132,15.273,14.994,15.04,734906,0
+PCG.US,D,19991229,000000,15.04,15.132,14.901,15.04,622918,0
+PCG.US,D,19991230,000000,14.948,15.088,14.948,15.04,620722,0
+PCG.US,D,19991231,000000,14.994,15.181,14.994,15.088,305317,0
+PCG.US,D,20000103,000000,14.994,14.994,14.492,14.538,787798,0
+PCG.US,D,20000104,000000,14.584,15.365,14.492,15.226,2073079,0
+PCG.US,D,20000105,000000,15.273,16.471,15.273,16.238,3949464,0
+PCG.US,D,20000106,000000,16.099,16.471,16.053,16.378,1368301,0
+PCG.US,D,20000107,000000,16.378,16.649,16.238,16.378,1219972,0
+PCG.US,D,20000110,000000,16.008,16.286,15.869,16.053,702448,0
+PCG.US,D,20000111,000000,15.914,16.146,15.689,15.822,971943,0
+PCG.US,D,20000112,000000,15.822,16.425,15.822,16.193,1102814,0
+PCG.US,D,20000113,000000,16.146,16.238,16.053,16.193,1116782,0
+PCG.US,D,20000114,000000,16.193,16.193,15.689,16.053,1752632,0
+PCG.US,D,20000118,000000,16.193,16.193,15.869,16.099,3133602,0
+PCG.US,D,20000119,000000,16.286,16.471,16.146,16.471,1556585,0
+PCG.US,D,20000120,000000,16.425,16.425,16.053,16.193,1295233,0
+PCG.US,D,20000121,000000,16.146,16.649,15.914,16.518,2347100,0
+PCG.US,D,20000124,000000,16.564,16.696,16.378,16.471,1686289,0
+PCG.US,D,20000125,000000,16.425,16.471,15.73,15.914,1335971,0
+PCG.US,D,20000126,000000,15.775,16.238,15.645,16.193,2031566,0
+PCG.US,D,20000127,000000,16.146,16.378,15.55,15.869,1873796,0
+PCG.US,D,20000128,000000,15.869,15.914,15.505,15.55,1744222,0
+PCG.US,D,20000131,000000,15.962,16.193,15.689,16.146,1451063,0
+PCG.US,D,20000201,000000,16.193,16.378,16.053,16.333,1447572,0
+PCG.US,D,20000202,000000,16.333,16.425,16.193,16.238,1958630,0
+PCG.US,D,20000203,000000,16.286,16.88,16.286,16.742,1067900,0
+PCG.US,D,20000204,000000,16.837,16.837,16.099,16.378,785467,0
+PCG.US,D,20000207,000000,16.378,16.425,16.193,16.378,590587,0
+PCG.US,D,20000208,000000,16.286,16.518,16.238,16.238,666628,0
+PCG.US,D,20000209,000000,16.238,16.518,16.238,16.238,887372,0
+PCG.US,D,20000210,000000,16.193,16.333,15.645,15.73,660418,0
+PCG.US,D,20000211,000000,15.689,16.053,15.505,15.962,1048888,0
+PCG.US,D,20000214,000000,15.869,16.378,15.73,16.099,775513,0
+PCG.US,D,20000215,000000,16.333,16.378,15.914,16.053,1731809,0
+PCG.US,D,20000216,000000,16.053,16.238,16.008,16.053,787672,0
+PCG.US,D,20000217,000000,16.099,17.019,15.914,17.019,2220109,0
+PCG.US,D,20000218,000000,16.837,16.928,16.425,16.564,1651113,0
+PCG.US,D,20000222,000000,16.193,16.742,16.193,16.518,1098286,0
+PCG.US,D,20000223,000000,16.378,16.378,16.008,16.099,839521,0
+PCG.US,D,20000224,000000,16.099,16.099,15.088,15.318,1662236,0
+PCG.US,D,20000225,000000,15.226,15.226,14.723,14.769,1078242,0
+PCG.US,D,20000228,000000,14.901,15.365,14.63,15.273,1100743,0
+PCG.US,D,20000229,000000,15.226,15.273,14.817,15.181,1044232,0
+PCG.US,D,20000301,000000,15.132,15.181,14.538,14.678,1630553,0
+PCG.US,D,20000302,000000,14.901,15.55,14.901,15.458,1234845,0
+PCG.US,D,20000303,000000,15.458,16.099,15.365,16.008,2509649,0
+PCG.US,D,20000306,000000,16.008,16.008,15.458,15.505,1802156,0
+PCG.US,D,20000307,000000,15.505,15.775,14.901,14.901,2638703,0
+PCG.US,D,20000308,000000,14.901,15.55,14.854,14.948,1952812,0
+PCG.US,D,20000309,000000,15.088,15.413,14.948,15.181,2355116,0
+PCG.US,D,20000310,000000,15.181,15.645,15.088,15.645,5190256,0
+PCG.US,D,20000313,000000,15.489,15.629,15.209,15.581,3771777,0
+PCG.US,D,20000314,000000,15.581,15.723,15.165,15.536,1390023,0
+PCG.US,D,20000315,000000,15.489,16.611,15.351,16.378,1345025,0
+PCG.US,D,20000316,000000,16.425,17.222,16.425,16.887,1589562,0
+PCG.US,D,20000317,000000,16.887,16.936,15.869,16.611,2660304,0
+PCG.US,D,20000320,000000,16.146,16.704,15.914,15.962,1032726,0
+PCG.US,D,20000321,000000,15.629,16.099,15.629,15.869,1987723,0
+PCG.US,D,20000322,000000,15.869,15.914,15.442,15.767,669214,0
+PCG.US,D,20000323,000000,15.723,16.008,15.536,15.723,1278556,0
+PCG.US,D,20000324,000000,15.767,16.238,15.442,15.914,843922,0
+PCG.US,D,20000327,000000,15.869,16.193,15.767,15.822,1081863,0
+PCG.US,D,20000328,000000,15.581,15.869,15.581,15.629,895908,0
+PCG.US,D,20000329,000000,15.674,15.914,15.581,15.723,1372308,0
+PCG.US,D,20000330,000000,15.822,15.914,15.723,15.869,1245191,0
+PCG.US,D,20000331,000000,15.869,15.869,15.396,15.674,1132295,0
+PCG.US,D,20000403,000000,15.723,16.008,15.581,15.914,1129452,0
+PCG.US,D,20000404,000000,15.962,16.518,15.914,16.378,1983980,0
+PCG.US,D,20000405,000000,16.193,16.748,16.099,16.146,1621501,0
+PCG.US,D,20000406,000000,16.333,16.333,15.723,15.822,1090399,0
+PCG.US,D,20000407,000000,15.674,16.008,15.536,15.767,912458,0
+PCG.US,D,20000410,000000,15.396,16.518,15.396,16.518,993283,0
+PCG.US,D,20000411,000000,16.146,16.887,16.146,16.794,1461018,0
+PCG.US,D,20000412,000000,17.076,17.87,16.984,17.545,1882978,0
+PCG.US,D,20000413,000000,17.165,18.056,17.165,17.963,2476289,0
+PCG.US,D,20000414,000000,17.87,18.38,17.498,17.594,1518567,0
+PCG.US,D,20000417,000000,17.684,18.103,17.076,18.103,1434639,0
+PCG.US,D,20000418,000000,18.103,18.242,17.733,17.733,1117944,0
+PCG.US,D,20000419,000000,1.7777,17.963,17.361,17.87,1320193,0
+PCG.US,D,20000420,000000,17.918,18.573,17.918,18.334,1328083,0
+PCG.US,D,20000424,000000,18.148,19.504,18.148,19.504,2160627,0
+PCG.US,D,20000425,000000,19.504,20.346,19.41,20.207,2332742,0
+PCG.US,D,20000426,000000,20.207,20.719,20.16,20.624,1716681,0
+PCG.US,D,20000427,000000,20.531,20.577,20.022,20.253,2169673,0
+PCG.US,D,20000428,000000,20.16,20.207,19.362,19.362,1123632,0
+PCG.US,D,20000501,000000,19.362,19.596,19.316,19.454,845216,0
+PCG.US,D,20000502,000000,19.454,19.873,19.271,19.316,1217643,0
+PCG.US,D,20000503,000000,19.132,19.132,18.807,18.993,605720,0
+PCG.US,D,20000504,000000,18.713,19.643,18.573,19.454,1719267,0
+PCG.US,D,20000505,000000,19.41,19.41,18.946,19.084,1177171,0
+PCG.US,D,20000508,000000,18.993,20.066,18.993,19.41,1169412,0
+PCG.US,D,20000509,000000,19.547,19.547,19.084,19.271,1194498,0
+PCG.US,D,20000510,000000,19.41,19.827,19.41,19.547,1208723,0
+PCG.US,D,20000511,000000,19.547,19.975,19.41,19.827,745380,0
+PCG.US,D,20000512,000000,19.735,19.827,19.362,19.504,2006349,0
+PCG.US,D,20000515,000000,19.504,19.827,19.41,19.454,973107,0
+PCG.US,D,20000516,000000,19.547,19.643,18.897,19.316,965736,0
+PCG.US,D,20000517,000000,19.132,19.178,18.334,18.854,685766,0
+PCG.US,D,20000518,000000,18.667,19.316,18.667,19.039,1018753,0
+PCG.US,D,20000519,000000,18.946,19.41,18.713,19.039,722235,0
+PCG.US,D,20000522,000000,19.084,19.827,19.084,19.782,826722,0
+PCG.US,D,20000523,000000,19.41,19.643,19.271,19.454,659123,0
+PCG.US,D,20000524,000000,19.271,20.113,19.271,19.687,943106,0
+PCG.US,D,20000525,000000,19.687,19.687,19.132,19.223,945432,0
+PCG.US,D,20000526,000000,19.41,19.827,19.41,19.504,609857,0
+PCG.US,D,20000530,000000,19.687,19.687,19.039,19.223,773312,0
+PCG.US,D,20000531,000000,19.223,19.596,19.178,19.362,601711,0
+PCG.US,D,20000601,000000,19.687,19.687,19.223,19.454,1256314,0
+PCG.US,D,20000602,000000,19.454,19.504,19.178,19.271,1450417,0
+PCG.US,D,20000605,000000,19.41,19.41,18.429,18.52,591494,0
+PCG.US,D,20000606,000000,18.148,19.362,18.148,19.316,858530,0
+PCG.US,D,20000607,000000,19.362,19.41,19.039,19.084,538862,0
+PCG.US,D,20000608,000000,18.667,19.084,18.667,19.039,717966,0
+PCG.US,D,20000609,000000,19.132,19.504,19.084,19.362,627444,0
+PCG.US,D,20000612,000000,19.362,19.735,19.362,19.643,1716420,0
+PCG.US,D,20000613,000000,19.634,20.154,19.496,19.774,2362359,0
+PCG.US,D,20000614,000000,19.819,19.819,19.023,19.115,642442,0
+PCG.US,D,20000615,000000,19.255,19.966,19.255,19.873,829824,0
+PCG.US,D,20000616,000000,19.966,20.106,19.496,19.612,1337782,0
+PCG.US,D,20000619,000000,19.209,19.729,19.069,19.404,1045006,0
+PCG.US,D,20000620,000000,19.348,19.496,19.115,19.303,897200,0
+PCG.US,D,20000621,000000,19.255,19.587,19.255,19.404,1406187,0
+PCG.US,D,20000622,000000,19.542,19.634,19.303,19.587,1543005,0
+PCG.US,D,20000623,000000,19.446,19.774,19.446,19.678,1222821,0
+PCG.US,D,20000626,000000,19.678,19.873,19.542,19.819,838099,0
+PCG.US,D,20000627,000000,19.729,19.774,19.023,19.115,1387827,0
+PCG.US,D,20000628,000000,19.163,19.873,18.598,19.796,1162167,0
+PCG.US,D,20000629,000000,19.587,19.873,19.209,19.255,732837,0
+PCG.US,D,20000630,000000,19.209,19.819,18.314,18.598,2087428,0
+PCG.US,D,20000703,000000,18.784,19.303,18.737,19.115,765425,0
+PCG.US,D,20000705,000000,19.163,19.729,18.829,18.978,721329,0
+PCG.US,D,20000706,000000,18.978,19.348,18.931,19.255,847024,0
+PCG.US,D,20000707,000000,19.163,19.729,18.978,19.678,1677624,0
+PCG.US,D,20000710,000000,19.678,19.966,19.542,19.678,1061820,0
+PCG.US,D,20000711,000000,19.634,19.873,19.446,19.873,698570,0
+PCG.US,D,20000712,000000,19.729,19.774,19.404,19.446,1046690,0
+PCG.US,D,20000713,000000,19.446,19.587,19.163,19.446,533948,0
+PCG.US,D,20000714,000000,19.496,19.819,19.209,19.303,810815,0
+PCG.US,D,20000717,000000,19.255,19.873,19.209,19.587,1049149,0
+PCG.US,D,20000718,000000,19.774,19.966,19.348,19.634,744089,0
+PCG.US,D,20000719,000000,19.774,20.298,19.678,20.245,1296143,0
+PCG.US,D,20000720,000000,20.769,20.818,19.819,19.966,1006470,0
+PCG.US,D,20000721,000000,20.013,20.298,19.729,19.873,763873,0
+PCG.US,D,20000724,000000,19.678,19.774,19.496,19.634,529554,0
+PCG.US,D,20000725,000000,19.587,20.154,19.587,19.919,874311,0
+PCG.US,D,20000726,000000,19.873,20.013,19.446,19.496,1129197,0
+PCG.US,D,20000727,000000,19.634,19.966,19.542,19.634,817800,0
+PCG.US,D,20000728,000000,19.542,20.058,19.542,19.966,692878,0
+PCG.US,D,20000731,000000,20.013,20.198,19.446,19.542,1016429,0
+PCG.US,D,20000801,000000,19.819,20.484,19.729,20.198,2022900,0
+PCG.US,D,20000802,000000,20.298,20.863,20.245,20.863,1598484,0
+PCG.US,D,20000803,000000,21.242,21.991,21.242,21.768,2693150,0
+PCG.US,D,20000804,000000,21.613,21.761,20.719,21.475,1543394,0
+PCG.US,D,20000807,000000,21.189,21.853,21.098,21.816,993668,0
+PCG.US,D,20000808,000000,21.668,21.761,21.38,21.761,885560,0
+PCG.US,D,20000809,000000,21.613,21.714,21.428,21.513,495799,0
+PCG.US,D,20000810,000000,21.428,21.613,21.049,21.344,1787026,0
+PCG.US,D,20000811,000000,21.38,21.761,21.38,21.567,835388,0
+PCG.US,D,20000814,000000,21.142,21.948,21.142,21.714,1095309,0
+PCG.US,D,20000815,000000,21.521,22.23,21.475,22.039,1078373,0
+PCG.US,D,20000816,000000,22.085,22.139,21.853,21.86,839782,0
+PCG.US,D,20000817,000000,21.761,22.039,21.668,21.809,668438,0
+PCG.US,D,20000818,000000,21.809,21.991,21.714,21.816,551019,0
+PCG.US,D,20000821,000000,21.714,21.809,21.567,21.714,640767,0
+PCG.US,D,20000822,000000,21.521,21.668,21.521,21.613,532396,0
+PCG.US,D,20000823,000000,21.521,21.714,21.475,21.714,677489,0
+PCG.US,D,20000824,000000,21.668,21.714,21.287,21.38,518170,0
+PCG.US,D,20000825,000000,21.38,21.38,20.956,21.098,463988,0
+PCG.US,D,20000828,000000,21.142,21.853,21.049,21.567,633911,0
+PCG.US,D,20000829,000000,21.567,21.714,21.336,21.38,328465,0
+PCG.US,D,20000830,000000,21.142,21.761,21.142,21.475,601840,0
+PCG.US,D,20000831,000000,21.336,22.085,21.336,21.86,1119882,0
+PCG.US,D,20000901,000000,21.991,22.085,21.668,21.816,535112,0
+PCG.US,D,20000905,000000,21.714,22.277,21.714,22.23,810427,0
+PCG.US,D,20000906,000000,22.328,22.751,22.277,22.609,1526327,0
+PCG.US,D,20000907,000000,22.659,22.843,22.609,22.702,1571585,0
+PCG.US,D,20000908,000000,22.659,23.129,22.659,23.061,2045660,0
+PCG.US,D,20000911,000000,23.037,23.981,23.037,23.894,2491030,0
+PCG.US,D,20000912,000000,23.835,24.025,22.89,23.36,4325255,0
+PCG.US,D,20000913,000000,23.549,23.731,23.02,23.114,3544053,0
+PCG.US,D,20000914,000000,22.689,22.734,22.115,22.402,1223333,0
+PCG.US,D,20000915,000000,21.545,22.115,21.444,21.592,3219338,0
+PCG.US,D,20000918,000000,21.636,21.636,20.879,21.105,1687066,0
+PCG.US,D,20000919,000000,20.927,20.927,19.303,19.735,2104373,0
+PCG.US,D,20000920,000000,19.634,19.735,17.01,17.4,5692394,0
+PCG.US,D,20000921,000000,17.493,17.918,17.01,17.684,3938341,0
+PCG.US,D,20000922,000000,18.019,19.827,18.019,19.827,3707380,0
+PCG.US,D,20000925,000000,20.879,20.879,19.634,20.113,2873545,0
+PCG.US,D,20000926,000000,20.113,20.879,20.066,20.827,2026007,0
+PCG.US,D,20000927,000000,20.207,20.4,18.396,19.362,5385783,0
+PCG.US,D,20000928,000000,19.446,19.827,18.545,18.775,5094559,0
+PCG.US,D,20000929,000000,18.878,18.969,18.396,18.458,2080577,0
+PCG.US,D,20001002,000000,18.489,19.014,18.019,18.878,2038163,0
+PCG.US,D,20001003,000000,18.878,19.014,18.305,18.489,1780691,0
+PCG.US,D,20001004,000000,18.489,18.683,17.87,18.155,2135793,0
+PCG.US,D,20001005,000000,18.35,18.638,17.826,18.019,1561890,0
+PCG.US,D,20001006,000000,18.11,19.062,18.11,18.878,2472666,0
+PCG.US,D,20001009,000000,18.775,19.348,18.638,19.108,1615425,0
+PCG.US,D,20001010,000000,19.255,20.306,19.163,19.496,1781340,0
+PCG.US,D,20001011,000000,19.782,20.593,19.446,20.492,3781480,0
+PCG.US,D,20001012,000000,20.4,20.64,19.634,20.492,1738793,0
+PCG.US,D,20001013,000000,20.4,21.592,20.4,21.396,1972986,0
+PCG.US,D,20001016,000000,21.592,22.162,21.259,21.636,1553221,0
+PCG.US,D,20001017,000000,21.684,21.875,21.396,21.83,1971950,0
+PCG.US,D,20001018,000000,21.784,22.356,21.352,21.495,1324723,0
+PCG.US,D,20001019,000000,21.444,21.592,21.063,21.495,2600817,0
+PCG.US,D,20001020,000000,21.304,21.495,19.827,21.211,1903801,0
+PCG.US,D,20001023,000000,21.211,22.254,21.11,22.162,1604563,0
+PCG.US,D,20001024,000000,22.254,22.494,21.784,22.254,1783145,0
+PCG.US,D,20001025,000000,21.924,22.254,20.973,21.018,1802544,0
+PCG.US,D,20001026,000000,21.063,21.304,20.539,20.684,1110957,0
+PCG.US,D,20001027,000000,20.446,21.11,20.113,20.684,1761295,0
+PCG.US,D,20001030,000000,20.593,20.879,20.539,20.684,1670900,0
+PCG.US,D,20001031,000000,20.684,20.733,20.207,20.539,1296015,0
+PCG.US,D,20001101,000000,20.733,21.545,20.492,21.396,2574825,0
+PCG.US,D,20001102,000000,21.592,21.592,20.827,21.11,955650,0
+PCG.US,D,20001103,000000,20.733,21.259,20.4,20.684,858274,0
+PCG.US,D,20001106,000000,20.879,21.352,20.64,20.777,555546,0
+PCG.US,D,20001107,000000,20.927,20.927,20.066,20.253,807063,0
+PCG.US,D,20001108,000000,20.446,20.593,19.919,20.355,675423,0
+PCG.US,D,20001109,000000,20.446,20.64,20.113,20.446,476922,0
+PCG.US,D,20001110,000000,20.492,21.11,20.446,20.684,517526,0
+PCG.US,D,20001113,000000,20.64,21.444,20.64,21.11,1194239,0
+PCG.US,D,20001114,000000,20.927,20.927,20.306,20.593,629125,0
+PCG.US,D,20001115,000000,20.593,21.495,20.593,21.352,1176265,0
+PCG.US,D,20001116,000000,21.157,21.444,21.063,21.352,601970,0
+PCG.US,D,20001117,000000,21.728,22.115,21.592,21.83,1483652,0
+PCG.US,D,20001120,000000,21.924,22.071,21.545,21.83,879482,0
+PCG.US,D,20001121,000000,21.592,21.684,21.063,21.259,1498653,0
+PCG.US,D,20001122,000000,21.259,21.495,21.211,21.352,1033756,0
+PCG.US,D,20001124,000000,21.259,21.304,20.777,21.304,341138,0
+PCG.US,D,20001127,000000,21.157,21.157,20.733,20.733,939487,0
+PCG.US,D,20001128,000000,20.827,21.063,20.684,21.063,989147,0
+PCG.US,D,20001129,000000,20.927,21.592,20.927,21.063,1121561,0
+PCG.US,D,20001130,000000,21.11,21.352,20.827,20.927,3126750,0
+PCG.US,D,20001201,000000,20.973,21.018,20.446,20.539,1642065,0
+PCG.US,D,20001204,000000,20.446,20.777,20.253,20.446,1508217,0
+PCG.US,D,20001205,000000,20.446,20.446,19.827,20.066,1087167,0
+PCG.US,D,20001206,000000,20.022,20.113,19.303,19.446,1136564,0
+PCG.US,D,20001207,000000,19.542,19.735,18.969,19.014,1797631,0
+PCG.US,D,20001208,000000,18.59,18.59,17.918,17.971,2573532,0
+PCG.US,D,20001211,000000,16.772,17.631,16.154,16.728,4080718,0
+PCG.US,D,20001212,000000,16.919,16.967,16.44,16.494,2880921,0
+PCG.US,D,20001213,000000,16.625,16.772,16.333,16.385,3893598,0
+PCG.US,D,20001214,000000,16.478,17.878,16.478,17.693,4212750,0
+PCG.US,D,20001215,000000,18.173,18.651,18.126,18.606,3813678,0
+PCG.US,D,20001218,000000,18.606,18.651,18.08,18.264,2505509,0
+PCG.US,D,20001219,000000,17.107,17.979,16.967,17.308,2802166,0
+PCG.US,D,20001220,000000,16.967,17.208,16.047,16.193,10327101,0
+PCG.US,D,20001221,000000,14.499,14.839,13.144,14.113,9219378,0
+PCG.US,D,20001222,000000,15.373,16.093,14.499,15.513,8797288,0
+PCG.US,D,20001226,000000,15.513,15.513,14.693,15.318,2628235,0
+PCG.US,D,20001227,000000,14.693,15.373,14.693,15.373,3149641,0
+PCG.US,D,20001228,000000,15.08,15.226,14.886,15.032,3138776,0
+PCG.US,D,20001229,000000,14.933,15.557,14.886,15.465,2037515,0
+PCG.US,D,20010102,000000,15.173,15.373,14.987,15.125,2550381,0
+PCG.US,D,20010103,000000,15.318,16.193,13.144,13.144,7409068,0
+PCG.US,D,20010104,000000,10.44,10.826,6.8669,9.2818,29747236,0
+PCG.US,D,20010105,000000,8.6988,10.053,8.5523,9.758,12404183,0
+PCG.US,D,20010108,000000,9.713,11.018,9.3244,10.826,10730052,0
+PCG.US,D,20010109,000000,10.246,10.532,9.573,10.44,7694988,0
+PCG.US,D,20010110,000000,10.395,10.826,9.373,10.487,7716459,0
+PCG.US,D,20010111,000000,9.861,9.861,8.9395,9.52,8287390,0
+PCG.US,D,20010112,000000,9.573,9.666,8.8471,8.9395,8941084,0
+PCG.US,D,20010116,000000,8.9395,8.9395,7.3464,8.4597,10277702,0
+PCG.US,D,20010117,000000,8.3598,8.3598,7.2999,7.439,9887939,0
+PCG.US,D,20010118,000000,7.439,7.8255,6.4801,7.5396,13035770,0
+PCG.US,D,20010119,000000,7.0061,8.3129,6.72,7.8799,10175671,0
+PCG.US,D,20010122,000000,7.6401,8.6988,7.4935,7.5396,6949736,0
+PCG.US,D,20010123,000000,7.6401,7.733,7.0061,7.3928,4642857,0
+PCG.US,D,20010124,000000,7.439,7.8799,7.3464,7.6868,8975742,0
+PCG.US,D,20010125,000000,9.2818,10.053,8.1196,10.053,15406142,0
+PCG.US,D,20010126,000000,9.905,10.532,9.4259,9.666,9975362,0
+PCG.US,D,20010129,000000,10.634,10.866,10.402,10.841,7862067,0
+PCG.US,D,20010130,000000,11.408,11.978,11.29,11.775,9661122,0
+PCG.US,D,20010131,000000,11.833,11.833,10.44,11.018,8988930,0
+PCG.US,D,20010201,000000,10.634,11.29,9.758,11.067,6970431,0
+PCG.US,D,20010202,000000,11.602,11.716,10.44,10.626,5016581,0
+PCG.US,D,20010205,000000,10.594,10.895,10.053,10.519,3093257,0
+PCG.US,D,20010206,000000,10.519,10.519,9.861,9.991,4405304,0
+PCG.US,D,20010207,000000,10.053,10.362,9.952,9.977,5490533,0
+PCG.US,D,20010208,000000,9.977,10.021,9.635,9.991,3121060,0
+PCG.US,D,20010209,000000,10.013,10.224,9.984,10.092,3072823,0
+PCG.US,D,20010212,000000,10.092,10.934,8.599,9.704,8966431,0
+PCG.US,D,20010213,000000,9.4339,9.977,9.38,9.512,2418481,0
+PCG.US,D,20010214,000000,9.4339,9.984,9.296,9.666,3061702,0
+PCG.US,D,20010215,000000,9.666,10.013,9.628,9.928,2525295,0
+PCG.US,D,20010216,000000,9.899,10.554,9.899,10.053,3927476,0
+PCG.US,D,20010220,000000,10.092,10.354,9.952,10.046,2810568,0
+PCG.US,D,20010221,000000,9.977,10.634,9.899,10.1,3465169,0
+PCG.US,D,20010222,000000,10.168,11.253,10.068,11.253,5640406,0
+PCG.US,D,20010223,000000,11.174,11.516,10.153,10.594,4669111,0
+PCG.US,D,20010226,000000,10.942,11.408,10.751,10.802,4331717,0
+PCG.US,D,20010227,000000,10.902,10.974,10.671,10.866,2230066,0
+PCG.US,D,20010228,000000,10.826,10.866,10.678,10.795,2387570,0
+PCG.US,D,20010301,000000,10.795,10.826,10.519,10.817,2026135,0
+PCG.US,D,20010302,000000,10.817,11.211,10.526,11.211,2056007,0
+PCG.US,D,20010305,000000,11.369,11.408,11.089,11.408,3254774,0
+PCG.US,D,20010306,000000,11.408,11.408,10.982,11.135,1823884,0
+PCG.US,D,20010307,000000,11.059,11.327,11.059,11.253,1625898,0
+PCG.US,D,20010308,000000,11.253,11.319,11.097,11.159,1507317,0
+PCG.US,D,20010309,000000,11.103,11.282,10.982,11.111,1284632,0
+PCG.US,D,20010312,000000,11.097,11.282,11.025,11.228,1658611,0
+PCG.US,D,20010313,000000,11.174,11.198,10.982,11.011,1428820,0
+PCG.US,D,20010314,000000,10.634,10.826,9.936,10.131,3166968,0
+PCG.US,D,20010315,000000,10.053,10.139,9.82,9.991,2354210,0
+PCG.US,D,20010316,000000,9.2818,9.3573,8.3207,8.8313,5052408,0
+PCG.US,D,20010319,000000,9.2027,9.3878,8.8231,9.1642,2723020,0
+PCG.US,D,20010320,000000,9.062,9.2331,8.8148,8.8148,1661717,0
+PCG.US,D,20010321,000000,8.8231,9.3322,8.8231,9.0862,2754575,0
+PCG.US,D,20010322,000000,9.0005,9.0778,8.4293,8.654,2824021,0
+PCG.US,D,20010323,000000,8.3515,8.5291,8.0499,8.2359,3451336,0
+PCG.US,D,20010326,000000,9.666,11.369,9.512,10.634,7511231,0
+PCG.US,D,20010327,000000,10.634,10.95,10.207,10.207,5069473,0
+PCG.US,D,20010328,000000,10.634,10.663,10.168,10.207,2802034,0
+PCG.US,D,20010329,000000,10.005,10.053,9.689,9.758,2351497,0
+PCG.US,D,20010330,000000,9.628,9.628,8.9002,9.1555,3314128,0
+PCG.US,D,20010402,000000,8.5836,9.1882,8.5836,9.0862,2378134,0
+PCG.US,D,20010403,000000,8.9323,9.2401,8.5836,8.9158,2274295,0
+PCG.US,D,20010404,000000,8.8927,9.0091,8.6988,9.0091,3051486,0
+PCG.US,D,20010405,000000,8.9323,8.9323,8.6295,8.8,1957727,0
+PCG.US,D,20010406,000000,8.8,8.9239,5.0649,5.0649,11145678,0
+PCG.US,D,20010409,000000,5.0264,5.9931,5.0264,5.3356,9231662,0
+PCG.US,D,20010410,000000,5.7997,6.8822,5.7997,6.5729,8467399,0
+PCG.US,D,20010411,000000,6.4956,6.6425,6.202,6.5421,3367534,0
+PCG.US,D,20010412,000000,6.5729,6.9212,6.5192,6.6889,2990708,0
+PCG.US,D,20010416,000000,6.9985,7.0371,6.6196,6.8359,3359261,0
+PCG.US,D,20010417,000000,6.7663,6.9134,6.72,6.8822,2458701,0
+PCG.US,D,20010418,000000,6.9596,7.0371,6.8903,6.9907,3856096,0
+PCG.US,D,20010419,000000,6.9985,6.9985,6.7428,6.7509,2429470,0
+PCG.US,D,20010420,000000,6.7663,6.9596,6.6273,6.8822,2945187,0
+PCG.US,D,20010423,000000,6.9596,6.9907,6.8127,6.9519,2878331,0
+PCG.US,D,20010424,000000,6.9596,7.0371,6.8822,6.9751,2047473,0
+PCG.US,D,20010425,000000,6.9212,6.9212,6.7354,6.8048,2718754,0
+PCG.US,D,20010426,000000,6.8048,6.8048,6.6811,6.7587,1570033,0
+PCG.US,D,20010427,000000,6.7663,6.9519,6.7663,6.9134,969231,0
+PCG.US,D,20010430,000000,6.9596,6.9985,6.8127,6.9365,1646463,0
+PCG.US,D,20010501,000000,7.0757,7.0757,6.8903,6.9596,1833969,0
+PCG.US,D,20010502,000000,6.9596,6.9907,6.8516,6.9288,2010744,0
+PCG.US,D,20010503,000000,6.8746,6.9054,6.7587,6.8516,869915,0
+PCG.US,D,20010504,000000,6.8437,6.9596,6.8203,6.9596,1637533,0
+PCG.US,D,20010507,000000,6.9596,7.0139,6.9134,6.9596,832542,0
+PCG.US,D,20010508,000000,6.9596,6.9596,6.9054,6.9212,812625,0
+PCG.US,D,20010509,000000,6.9443,7.0371,6.8746,6.9596,8483825,0
+PCG.US,D,20010510,000000,6.9671,7.1838,6.9288,7.0371,3098297,0
+PCG.US,D,20010511,000000,7.1142,8.1893,7.0757,8.1816,6896975,0
+PCG.US,D,20010514,000000,8.1893,9.2818,8.1816,9.1245,7978840,0
+PCG.US,D,20010515,000000,8.9323,9.2477,8.8927,8.9323,4116538,0
+PCG.US,D,20010516,000000,8.5836,8.7545,8.4293,8.5069,1991090,0
+PCG.US,D,20010517,000000,8.4988,9.0394,8.2741,9.0243,1642065,0
+PCG.US,D,20010518,000000,9.0243,9.0546,8.8554,9.0005,1992379,0
+PCG.US,D,20010521,000000,9.0778,9.0778,8.5523,8.6295,1500979,0
+PCG.US,D,20010522,000000,8.7062,8.8695,8.5686,8.6839,1530722,0
+PCG.US,D,20010523,000000,8.763,8.9002,8.6611,8.6611,1443564,0
+PCG.US,D,20010524,000000,8.763,8.8397,8.6693,8.7062,1318515,0
+PCG.US,D,20010525,000000,8.6295,8.6457,8.4212,8.4758,867715,0
+PCG.US,D,20010529,000000,8.4293,8.5836,8.1973,8.545,1448477,0
+PCG.US,D,20010530,000000,8.521,8.599,8.3667,8.5141,880388,0
+PCG.US,D,20010531,000000,8.5069,8.9002,8.5069,8.8148,864998,0
+PCG.US,D,20010601,000000,8.8554,9.0862,8.5836,9.0091,3234726,0
+PCG.US,D,20010604,000000,8.9699,9.0005,8.6988,8.8148,1029101,0
+PCG.US,D,20010605,000000,8.776,8.8,8.4678,8.6988,1175618,0
+PCG.US,D,20010606,000000,8.599,8.6916,8.4371,8.5605,876249,0
+PCG.US,D,20010607,000000,8.5686,9.4726,8.5686,9.2401,2817295,0
+PCG.US,D,20010608,000000,9.1642,9.2159,8.8927,9.1555,887759,0
+PCG.US,D,20010611,000000,9.0862,9.3652,8.8927,8.8927,853488,0
+PCG.US,D,20010612,000000,8.8927,9.2818,8.7383,9.2818,1244026,0
+PCG.US,D,20010613,000000,9.2027,9.2027,8.7062,8.7225,1553095,0
+PCG.US,D,20010614,000000,8.7309,8.8148,8.5836,8.6376,876119,0
+PCG.US,D,20010615,000000,8.6376,9.0862,8.6376,8.8927,1951645,0
+PCG.US,D,20010618,000000,8.9699,9.0951,8.8777,9.0394,1949451,0
+PCG.US,D,20010619,000000,8.9699,9.2643,8.9463,9.2643,1986952,0
+PCG.US,D,20010620,000000,9.2643,9.4259,8.9781,9.3488,1009703,0
+PCG.US,D,20010621,000000,9.0862,9.1718,8.8064,9.1245,1118330,0
+PCG.US,D,20010622,000000,9.047,9.2401,8.9781,9.2401,883754,0
+PCG.US,D,20010625,000000,9.273,9.273,9.0091,9.047,788058,0
+PCG.US,D,20010626,000000,9.0091,9.38,8.9239,9.3107,1386923,0
+PCG.US,D,20010627,000000,9.2331,9.3488,9.0862,9.1642,847281,0
+PCG.US,D,20010628,000000,9.273,9.697,9.2401,9.4339,1399077,0
+PCG.US,D,20010629,000000,9.2401,9.4339,8.6611,8.6611,1539903,0
+PCG.US,D,20010702,000000,9.047,9.666,9.0177,9.666,1254501,0
+PCG.US,D,20010703,000000,9.512,9.767,9.4259,9.713,504207,0
+PCG.US,D,20010705,000000,9.713,10.307,9.658,10.301,1600548,0
+PCG.US,D,20010706,000000,10.301,10.766,10.068,10.402,2858803,0
+PCG.US,D,20010709,000000,10.44,10.99,10.362,10.902,2767640,0
+PCG.US,D,20010710,000000,10.751,10.758,10.362,10.478,1376448,0
+PCG.US,D,20010711,000000,10.487,11.097,10.487,10.634,2437490,0
+PCG.US,D,20010712,000000,10.594,10.875,10.446,10.611,1740472,0
+PCG.US,D,20010713,000000,10.44,11.12,10.44,11.059,2039195,0
+PCG.US,D,20010716,000000,11.211,11.87,11.135,11.602,4142399,0
+PCG.US,D,20010717,000000,11.559,11.668,11.452,11.534,1685251,0
+PCG.US,D,20010718,000000,11.528,11.709,11.528,11.676,2203943,0
+PCG.US,D,20010719,000000,11.659,11.908,11.651,11.908,2098162,0
+PCG.US,D,20010720,000000,11.833,11.833,11.521,11.602,1679695,0
+PCG.US,D,20010723,000000,11.559,11.568,10.889,11.018,2024066,0
+PCG.US,D,20010724,000000,11.059,11.097,10.246,10.626,1991347,0
+PCG.US,D,20010725,000000,10.594,10.934,10.44,10.826,2169806,0
+PCG.US,D,20010726,000000,10.685,11.211,10.594,11.211,1873023,0
+PCG.US,D,20010727,000000,11.135,11.443,10.875,11.443,2027171,0
+PCG.US,D,20010730,000000,11.369,11.534,11.075,11.516,1007895,0
+PCG.US,D,20010731,000000,11.435,11.833,11.29,11.502,2363134,0
+PCG.US,D,20010801,000000,11.485,11.791,11.211,11.639,1067773,0
+PCG.US,D,20010802,000000,11.716,11.955,11.716,11.94,906899,0
+PCG.US,D,20010803,000000,11.863,12.011,11.521,11.791,1274026,0
+PCG.US,D,20010806,000000,11.8,11.8,11.534,11.651,580763,0
+PCG.US,D,20010807,000000,11.87,12.259,11.782,12.242,1295106,0
+PCG.US,D,20010808,000000,12.063,12.266,12.046,12.141,1163590,0
+PCG.US,D,20010809,000000,12.141,12.482,12.046,12.374,1777067,0
+PCG.US,D,20010810,000000,12.217,12.628,12.179,12.397,1118460,0
+PCG.US,D,20010813,000000,12.397,12.467,12.36,12.409,636366,0
+PCG.US,D,20010814,000000,12.433,12.527,12.417,12.467,599254,0
+PCG.US,D,20010815,000000,12.474,12.519,12.382,12.382,1493091,0
+PCG.US,D,20010816,000000,12.374,12.55,12.308,12.417,1070484,0
+PCG.US,D,20010817,000000,12.294,12.514,12.294,12.424,1350970,0
+PCG.US,D,20010820,000000,12.374,12.983,12.374,12.983,1729997,0
+PCG.US,D,20010821,000000,12.859,13.061,12.722,12.789,1222692,0
+PCG.US,D,20010822,000000,12.76,12.914,12.681,12.681,875215,0
+PCG.US,D,20010823,000000,12.722,12.914,12.489,12.606,1176396,0
+PCG.US,D,20010824,000000,12.606,12.822,12.542,12.822,1468778,0
+PCG.US,D,20010827,000000,12.798,12.976,12.729,12.876,1035050,0
+PCG.US,D,20010828,000000,12.722,12.961,12.722,12.954,1037378,0
+PCG.US,D,20010829,000000,12.798,12.852,12.649,12.698,619688,0
+PCG.US,D,20010830,000000,12.743,12.929,12.474,12.621,766847,0
+PCG.US,D,20010831,000000,12.722,12.806,12.565,12.681,929659,0
+PCG.US,D,20010904,000000,12.565,13.053,12.534,12.798,912718,0
+PCG.US,D,20010905,000000,12.681,12.774,12.45,12.76,720683,0
+PCG.US,D,20010906,000000,12.76,12.76,12.397,12.606,919572,0
+PCG.US,D,20010907,000000,12.606,12.867,12.527,12.767,1227988,0
+PCG.US,D,20010910,000000,12.644,12.89,12.621,12.837,1525551,0
+PCG.US,D,20010917,000000,12.45,12.489,11.639,11.87,1305326,0
+PCG.US,D,20010918,000000,11.863,11.87,11.485,11.8,1297691,0
+PCG.US,D,20010919,000000,11.849,12.104,11.135,11.211,1573396,0
+PCG.US,D,20010920,000000,11.018,12.45,10.751,10.81,3207054,0
+PCG.US,D,20010921,000000,11.833,13.496,11.833,13.144,3418874,0
+PCG.US,D,20010924,000000,13.107,13.138,12.69,12.736,4013342,0
+PCG.US,D,20010925,000000,12.736,12.876,11.931,12.141,2605990,0
+PCG.US,D,20010926,000000,11.987,12.141,11.833,11.987,1865779,0
+PCG.US,D,20010927,000000,12.025,12.141,11.782,11.816,1094667,0
+PCG.US,D,20010928,000000,11.791,11.908,11.602,11.753,4403750,0
+PCG.US,D,20011001,000000,11.753,11.833,11.609,11.782,1951645,0
+PCG.US,D,20011002,000000,11.625,11.753,11.568,11.639,3442019,0
+PCG.US,D,20011003,000000,12.76,13.603,12.489,13.603,4984125,0
+PCG.US,D,20011004,000000,13.531,13.896,13.007,13.339,3041788,0
+PCG.US,D,20011005,000000,13.378,13.842,12.969,13.805,3321499,0
+PCG.US,D,20011008,000000,13.612,14.113,13.531,14.113,1403862,0
+PCG.US,D,20011009,000000,13.973,14.073,13.927,13.973,775771,0
+PCG.US,D,20011010,000000,13.927,14.616,13.805,14.577,1290581,0
+PCG.US,D,20011011,000000,14.523,15.08,14.499,14.762,2378655,0
+PCG.US,D,20011012,000000,14.762,14.994,14.655,14.769,1911686,0
+PCG.US,D,20011015,000000,14.706,14.925,14.706,14.802,1750301,0
+PCG.US,D,20011016,000000,14.73,14.98,14.723,14.918,1000524,0
+PCG.US,D,20011017,000000,14.817,15.072,14.778,14.987,849480,0
+PCG.US,D,20011018,000000,14.886,15.11,14.809,14.925,1570551,0
+PCG.US,D,20011019,000000,14.901,15.458,14.831,15.318,1181952,0
+PCG.US,D,20011022,000000,15.318,15.465,15.288,15.429,1239113,0
+PCG.US,D,20011023,000000,15.429,15.542,15.318,15.342,1933933,0
+PCG.US,D,20011024,000000,15.234,15.388,15.001,15.333,1280621,0
+PCG.US,D,20011025,000000,15.273,15.429,14.693,14.73,2023675,0
+PCG.US,D,20011026,000000,14.693,14.693,13.927,14.073,2320071,0
+PCG.US,D,20011029,000000,13.88,14.058,13.664,13.805,796072,0
+PCG.US,D,20011030,000000,13.805,14.027,13.734,14.027,807326,0
+PCG.US,D,20011031,000000,13.874,14.073,13.726,13.966,798146,0
+PCG.US,D,20011101,000000,13.919,14.113,13.572,14.004,1161395,0
+PCG.US,D,20011102,000000,13.919,13.95,13.496,13.866,1049149,0
+PCG.US,D,20011105,000000,13.842,14.382,13.842,14.198,1190362,0
+PCG.US,D,20011106,000000,14.113,14.189,13.78,14.189,920863,0
+PCG.US,D,20011107,000000,14.189,14.189,13.788,13.919,1309462,0
+PCG.US,D,20011108,000000,13.919,13.958,13.138,13.531,1767498,0
+PCG.US,D,20011109,000000,13.842,14.035,13.572,13.919,2069586,0
+PCG.US,D,20011112,000000,13.805,13.904,13.456,13.639,763873,0
+PCG.US,D,20011113,000000,13.496,14.104,13.496,13.997,889700,0
+PCG.US,D,20011114,000000,13.997,14.035,13.689,13.927,814565,0
+PCG.US,D,20011115,000000,13.943,14.02,13.655,13.764,1081604,0
+PCG.US,D,20011116,000000,13.771,14.189,13.771,14.152,1693530,0
+PCG.US,D,20011119,000000,14.035,14.237,13.647,14.104,882847,0
+PCG.US,D,20011120,000000,14.035,14.189,13.919,14.027,836420,0
+PCG.US,D,20011121,000000,13.919,13.919,13.68,13.858,431141,0
+PCG.US,D,20011123,000000,13.764,13.988,13.572,13.943,284884,0
+PCG.US,D,20011126,000000,13.919,14.051,13.625,13.805,615674,0
+PCG.US,D,20011127,000000,13.919,14.229,13.78,13.88,1157517,0
+PCG.US,D,20011128,000000,13.912,14.229,13.842,14.189,2030660,0
+PCG.US,D,20011129,000000,14.189,14.382,14.012,14.113,1274154,0
+PCG.US,D,20011130,000000,14.035,14.351,13.958,14.152,1406448,0
+PCG.US,D,20011203,000000,14.152,14.375,13.997,14.221,1352525,0
+PCG.US,D,20011204,000000,13.919,14.416,13.805,14.399,1080311,0
+PCG.US,D,20011205,000000,14.46,14.825,14.46,14.794,1240016,0
+PCG.US,D,20011206,000000,14.616,14.616,14.399,14.523,1109407,0
+PCG.US,D,20011207,000000,14.616,14.901,14.453,14.802,1176396,0
+PCG.US,D,20011210,000000,14.802,14.918,14.577,14.901,1446018,0
+PCG.US,D,20011211,000000,14.909,15.04,14.693,14.839,998973,0
+PCG.US,D,20011212,000000,14.809,15.116,14.523,15.11,1422614,0
+PCG.US,D,20011213,000000,15.001,15.173,14.769,15.009,985653,0
+PCG.US,D,20011214,000000,14.925,15.157,14.817,14.963,1169021,0
+PCG.US,D,20011217,000000,14.863,14.941,14.382,14.778,1069063,0
+PCG.US,D,20011218,000000,14.778,15.08,14.468,15.08,1249069,0
+PCG.US,D,20011219,000000,15.001,15.273,14.901,15.234,1348514,0
+PCG.US,D,20011220,000000,15.08,15.157,14.893,15.001,941297,0
+PCG.US,D,20011221,000000,15.032,15.217,14.925,15.04,1516627,0
+PCG.US,D,20011224,000000,14.925,15.265,14.925,15.009,357949,0
+PCG.US,D,20011226,000000,15.009,15.458,15.009,15.326,796849,0
+PCG.US,D,20011227,000000,15.181,15.442,15.181,15.351,685506,0
+PCG.US,D,20011228,000000,15.313,15.465,15.08,15.11,1134880,0
+PCG.US,D,20011231,000000,15.08,15.234,14.794,14.878,1017077,0
+PCG.US,D,20020102,000000,14.769,15.08,14.693,15.04,1962512,0
+PCG.US,D,20020103,000000,14.863,15.116,14.778,15.04,1058844,0
+PCG.US,D,20020104,000000,14.925,15.217,14.817,15.116,1447572,0
+PCG.US,D,20020107,000000,15.116,15.273,14.954,15.173,691199,0
+PCG.US,D,20020108,000000,15.04,15.351,14.693,14.817,2091699,0
+PCG.US,D,20020109,000000,14.693,15.209,14.693,15.095,2875746,0
+PCG.US,D,20020110,000000,15.148,15.226,14.701,15.065,1998203,0
+PCG.US,D,20020111,000000,14.693,14.854,14.584,14.684,1535509,0
+PCG.US,D,20020114,000000,14.693,15.125,14.616,15.088,1219844,0
+PCG.US,D,20020115,000000,14.925,15.14,14.854,15.009,1213767,0
+PCG.US,D,20020116,000000,14.987,15.095,14.701,14.769,837972,0
+PCG.US,D,20020117,000000,14.73,14.925,14.655,14.87,1059104,0
+PCG.US,D,20020118,000000,14.73,15.273,14.693,15.173,2560079,0
+PCG.US,D,20020122,000000,15.116,15.465,14.98,15.429,2902382,0
+PCG.US,D,20020123,000000,15.623,15.657,15.472,15.481,2370376,0
+PCG.US,D,20020124,000000,15.429,16.162,15.429,16.069,2018373,0
+PCG.US,D,20020125,000000,16.069,16.154,15.707,15.759,1727801,0
+PCG.US,D,20020128,000000,15.657,16.038,15.623,15.908,2150923,0
+PCG.US,D,20020129,000000,16.047,16.269,15.93,16.162,2786258,0
+PCG.US,D,20020130,000000,16.085,16.238,15.853,16.078,1455849,0
+PCG.US,D,20020131,000000,16.047,16.625,15.93,16.625,1730905,0
+PCG.US,D,20020201,000000,16.471,16.571,16.317,16.471,1751467,0
+PCG.US,D,20020204,000000,16.394,16.564,16.317,16.525,1171221,0
+PCG.US,D,20020205,000000,16.433,17.01,16.401,16.903,1197600,0
+PCG.US,D,20020206,000000,16.829,17.244,16.781,17.244,2044495,0
+PCG.US,D,20020207,000000,17.076,17.315,16.781,16.894,1604175,0
+PCG.US,D,20020208,000000,16.742,16.866,15.165,16.185,5673901,0
+PCG.US,D,20020211,000000,16.047,16.278,15.93,16.116,1535251,0
+PCG.US,D,20020212,000000,15.853,16.269,15.736,16.124,1414724,0
+PCG.US,D,20020213,000000,16.008,16.502,15.908,16.238,1764009,0
+PCG.US,D,20020214,000000,16.124,16.502,16.047,16.486,999615,0
+PCG.US,D,20020215,000000,16.354,16.502,15.814,16.047,993668,0
+PCG.US,D,20020219,000000,15.73,16.193,15.73,15.908,1103071,0
+PCG.US,D,20020220,000000,15.969,15.969,15.472,15.921,1244154,0
+PCG.US,D,20020221,000000,15.736,15.914,15.318,15.465,2158685,0
+PCG.US,D,20020222,000000,15.318,15.992,15.318,15.992,1011389,0
+PCG.US,D,20020225,000000,15.814,15.9,15.581,15.698,1346575,0
+PCG.US,D,20020226,000000,15.505,16.085,15.505,16.015,1139800,0
+PCG.US,D,20020227,000000,16.047,16.433,15.969,16.124,1547794,0
+PCG.US,D,20020228,000000,16.124,16.471,16.022,16.401,1496711,0
+PCG.US,D,20020301,000000,16.433,17.01,16.409,17.01,1743449,0
+PCG.US,D,20020304,000000,16.936,17.43,16.829,17.43,1715385,0
+PCG.US,D,20020305,000000,17.43,1.7777,17.174,17.763,2135793,0
+PCG.US,D,20020306,000000,17.669,17.769,17.345,17.486,2061827,0
+PCG.US,D,20020307,000000,17.4,17.655,17.291,17.478,1493997,0
+PCG.US,D,20020308,000000,17.478,17.631,16.781,16.936,1776939,0
+PCG.US,D,20020311,000000,16.742,16.859,16.341,16.548,2380076,0
+PCG.US,D,20020312,000000,16.502,16.625,16.302,16.385,1109796,0
+PCG.US,D,20020313,000000,16.394,16.394,16.162,16.17,904442,0
+PCG.US,D,20020314,000000,16.146,16.294,16.099,16.2,1540545,0
+PCG.US,D,20020315,000000,16.224,16.471,16.2,16.302,1692757,0
+PCG.US,D,20020318,000000,16.255,16.821,16.255,16.763,1053671,0
+PCG.US,D,20020319,000000,16.664,17.165,16.664,17.165,956558,0
+PCG.US,D,20020320,000000,17.01,17.2,16.821,17.019,2369472,0
+PCG.US,D,20020321,000000,16.975,17.507,16.975,17.493,1192562,0
+PCG.US,D,20020322,000000,17.4,17.631,17.338,17.493,1331444,0
+PCG.US,D,20020325,000000,17.538,17.693,17.438,17.594,1055482,0
+PCG.US,D,20020326,000000,17.594,17.708,17.515,17.655,2369729,0
+PCG.US,D,20020327,000000,17.669,18.134,17.669,18.019,2503957,0
+PCG.US,D,20020328,000000,18.134,18.296,17.784,18.218,1670642,0
+PCG.US,D,20020401,000000,18.218,18.257,17.893,18.249,836420,0
+PCG.US,D,20020402,000000,18.056,18.155,17.793,17.854,1356791,0
+PCG.US,D,20020403,000000,17.826,17.826,17.47,17.594,1614001,0
+PCG.US,D,20020404,000000,17.478,17.669,17.283,17.33,3361327,0
+PCG.US,D,20020405,000000,17.515,17.733,17.515,17.594,1500719,0
+PCG.US,D,20020408,000000,17.599,17.647,17.407,17.561,753397,0
+PCG.US,D,20020409,000000,17.57,17.616,17.361,17.478,712146,0
+PCG.US,D,20020410,000000,17.553,18.117,17.478,18.095,2326147,0
+PCG.US,D,20020411,000000,18.095,18.155,17.639,17.639,1530074,0
+PCG.US,D,20020412,000000,17.826,18.01,17.639,18.01,1361187,0
+PCG.US,D,20020415,000000,17.901,17.956,17.655,17.702,1580508,0
+PCG.US,D,20020416,000000,17.784,18.019,17.747,17.893,1020439,0
+PCG.US,D,20020417,000000,17.747,17.971,17.623,17.769,2018244,0
+PCG.US,D,20020418,000000,17.763,17.885,17.631,17.854,830345,0
+PCG.US,D,20020419,000000,17.747,17.854,17.708,17.854,627058,0
+PCG.US,D,20020422,000000,17.784,18.056,1.7777,17.901,979964,0
+PCG.US,D,20020423,000000,18.095,18.257,17.863,18.095,1654222,0
+PCG.US,D,20020424,000000,18.064,18.182,17.91,18.173,1133977,0
+PCG.US,D,20020425,000000,18.019,18.173,17.863,18.148,1335713,0
+PCG.US,D,20020426,000000,18.056,18.148,17.979,18.095,910910,0
+PCG.US,D,20020429,000000,18.056,18.056,17.755,17.755,1122984,0
+PCG.US,D,20020430,000000,17.901,18.19,17.87,18.173,1612192,0
+PCG.US,D,20020501,000000,18.095,18.249,17.901,18.164,805770,0
+PCG.US,D,20020502,000000,18.173,18.264,18.056,18.204,923324,0
+PCG.US,D,20020503,000000,18.257,18.28,18.11,18.249,1733363,0
+PCG.US,D,20020506,000000,18.249,18.342,18.126,18.155,1509644,0
+PCG.US,D,20020507,000000,18.249,18.288,18.064,18.095,893321,0
+PCG.US,D,20020508,000000,18.103,18.365,18.073,18.314,1760259,0
+PCG.US,D,20020509,000000,18.288,18.329,17.987,18.019,1150273,0
+PCG.US,D,20020510,000000,18.025,18.264,17.863,17.979,738139,0
+PCG.US,D,20020513,000000,18.019,18.321,17.941,18.288,825037,0
+PCG.US,D,20020514,000000,18.134,18.242,17.677,17.747,1590986,0
+PCG.US,D,20020515,000000,17.708,17.708,16.478,16.486,5244568,0
+PCG.US,D,20020516,000000,16.471,16.625,15.806,16.238,4367416,0
+PCG.US,D,20020517,000000,15.853,16.224,15.853,16.008,2551030,0
+PCG.US,D,20020520,000000,16.085,16.354,15.944,16.154,1496711,0
+PCG.US,D,20020521,000000,16.238,16.278,15.93,16.162,1117814,0
+PCG.US,D,20020522,000000,16.162,16.464,16.124,16.464,2315286,0
+PCG.US,D,20020523,000000,16.464,16.859,16.409,16.859,1462829,0
+PCG.US,D,20020524,000000,17.01,17.142,16.803,16.936,1820005,0
+PCG.US,D,20020528,000000,16.936,17.114,16.803,16.995,1139020,0
+PCG.US,D,20020529,000000,16.821,16.975,16.518,16.781,1046690,0
+PCG.US,D,20020530,000000,16.781,17.12,16.781,16.936,1406187,0
+PCG.US,D,20020531,000000,16.951,17.01,16.425,16.625,1795303,0
+PCG.US,D,20020603,000000,16.781,16.821,16.269,16.294,979833,0
+PCG.US,D,20020604,000000,16.261,16.425,15.969,16.294,1206524,0
+PCG.US,D,20020605,000000,16.317,16.347,15.806,16.047,1549342,0
+PCG.US,D,20020606,000000,16.047,16.124,15.637,15.666,1303123,0
+PCG.US,D,20020607,000000,15.542,15.657,15.429,15.529,2097774,0
+PCG.US,D,20020610,000000,15.581,15.689,15.256,15.65,1384721,0
+PCG.US,D,20020611,000000,15.623,15.723,15.209,15.249,1915436,0
+PCG.US,D,20020612,000000,15.234,16.031,15.234,15.93,2507580,0
+PCG.US,D,20020613,000000,15.869,16.099,15.775,15.892,1550897,0
+PCG.US,D,20020614,000000,15.853,16.06,15.542,15.869,1238208,0
+PCG.US,D,20020617,000000,15.892,16.781,15.861,16.713,1956301,0
+PCG.US,D,20020618,000000,16.713,16.975,16.449,16.728,1934966,0
+PCG.US,D,20020619,000000,16.587,16.812,16.317,16.385,1043588,0
+PCG.US,D,20020620,000000,16.238,16.781,16.154,16.154,1214155,0
+PCG.US,D,20020621,000000,15.623,16.124,15.623,15.892,2056523,0
+PCG.US,D,20020624,000000,15.657,15.73,15.318,15.326,1926815,0
+PCG.US,D,20020625,000000,15.388,15.505,14.901,14.963,1942206,0
+PCG.US,D,20020626,000000,14.189,14.46,13.927,13.927,4908083,0
+PCG.US,D,20020627,000000,13.927,13.927,13.069,13.107,3316070,0
+PCG.US,D,20020628,000000,12.681,13.834,12.644,13.834,3470730,0
+PCG.US,D,20020701,000000,13.689,13.726,13.293,13.417,1717455,0
+PCG.US,D,20020702,000000,13.417,13.487,12.433,12.514,2852856,0
+PCG.US,D,20020703,000000,12.527,13.061,12.527,12.715,2769966,0
+PCG.US,D,20020705,000000,12.774,13.061,12.774,13.045,748225,0
+PCG.US,D,20020708,000000,12.876,13.007,12.722,12.983,1445763,0
+PCG.US,D,20020709,000000,12.89,13.038,12.574,12.574,1690943,0
+PCG.US,D,20020710,000000,12.606,12.621,11.753,11.808,2166189,0
+PCG.US,D,20020711,000000,11.768,12.179,11.485,12.104,1960957,0
+PCG.US,D,20020712,000000,12.112,12.112,11.408,11.585,1730384,0
+PCG.US,D,20020715,000000,11.369,11.946,10.532,11.946,2934583,0
+PCG.US,D,20020716,000000,11.833,11.857,11.143,11.299,1793365,0
+PCG.US,D,20020717,000000,11.485,11.709,11.111,11.384,1859445,0
+PCG.US,D,20020718,000000,11.568,11.585,10.685,10.779,1430889,0
+PCG.US,D,20020719,000000,10.586,10.663,10.046,10.34,2128942,0
+PCG.US,D,20020722,000000,10.332,10.547,9.52,9.62,2157779,0
+PCG.US,D,20020723,000000,9.666,9.861,8.7545,8.8064,2548963,0
+PCG.US,D,20020724,000000,8.4293,9.542,8.2276,9.503,4139038,0
+PCG.US,D,20020725,000000,9.4339,9.828,9.1401,9.742,2072945,0
+PCG.US,D,20020726,000000,9.704,9.704,9.1322,9.3166,1852847,0
+PCG.US,D,20020729,000000,9.4726,9.643,9.4339,9.628,1908457,0
+PCG.US,D,20020730,000000,9.635,10.703,9.512,10.594,2195278,0
+PCG.US,D,20020731,000000,10.594,10.826,10.246,10.751,2394688,0
+PCG.US,D,20020801,000000,8.5069,8.7696,6.1864,7.5473,25237836,0
+PCG.US,D,20020802,000000,7.5473,7.5705,6.6889,6.8127,11205807,0
+PCG.US,D,20020805,000000,6.8048,6.8127,6.1864,6.4185,6858958,0
+PCG.US,D,20020806,000000,6.4569,6.9212,6.4569,6.6738,6307033,0
+PCG.US,D,20020807,000000,6.8437,7.2689,6.8048,7.238,5088482,0
+PCG.US,D,20020808,000000,7.5009,7.5009,7.2304,7.4621,2881692,0
+PCG.US,D,20020809,000000,7.4621,8.0422,7.3464,8.0422,2740350,0
+PCG.US,D,20020812,000000,8.0422,8.1893,7.6633,8.112,3141747,0
+PCG.US,D,20020813,000000,8.1196,8.3905,7.9649,8.1354,4384353,0
+PCG.US,D,20020814,000000,8.1354,8.1816,7.6555,8.1816,3343098,0
+PCG.US,D,20020815,000000,8.1816,8.8851,8.0965,8.7383,4309864,0
+PCG.US,D,20020816,000000,8.6988,8.8148,8.4293,8.7062,2573919,0
+PCG.US,D,20020819,000000,8.6295,8.776,8.4678,8.6988,1106691,0
+PCG.US,D,20020820,000000,8.5686,8.6611,8.2124,8.3598,1733619,0
+PCG.US,D,20020821,000000,8.3598,8.3598,8.019,8.1816,2321881,0
+PCG.US,D,20020822,000000,8.1973,9.0778,8.1973,8.9086,2088206,0
+PCG.US,D,20020823,000000,9.4726,9.62,9.3166,9.373,4336895,0
+PCG.US,D,20020826,000000,9.589,9.783,9.55,9.758,2414601,0
+PCG.US,D,20020827,000000,9.853,9.861,9.1642,9.2245,1738144,0
+PCG.US,D,20020828,000000,9.1642,9.38,8.8231,8.9942,1854657,0
+PCG.US,D,20020829,000000,8.7383,9.1642,8.6611,9.0862,1188289,0
+PCG.US,D,20020830,000000,8.8148,8.9699,8.7225,8.776,2529692,0
+PCG.US,D,20020903,000000,8.8148,9.2401,8.7062,8.9781,2773198,0
+PCG.US,D,20020904,000000,9.2818,9.38,9.0862,9.2027,2518962,0
+PCG.US,D,20020905,000000,9.2027,9.2477,8.9699,9.2331,1518436,0
+PCG.US,D,20020906,000000,9.2643,9.2818,8.9867,9.1401,2245454,0
+PCG.US,D,20020909,000000,9.1401,9.1555,8.7383,9.0546,1368428,0
+PCG.US,D,20020910,000000,9.2818,9.582,9.2818,9.55,3014632,0
+PCG.US,D,20020911,000000,9.704,9.991,9.704,9.952,3546898,0
+PCG.US,D,20020912,000000,9.952,10.053,9.565,9.742,3112267,0
+PCG.US,D,20020913,000000,9.742,10.005,9.628,9.912,1965354,0
+PCG.US,D,20020916,000000,9.837,9.837,9.526,9.589,1613871,0
+PCG.US,D,20020917,000000,9.861,9.875,9.2892,9.3573,2027685,0
+PCG.US,D,20020918,000000,9.2818,9.899,9.2818,9.837,2694313,0
+PCG.US,D,20020919,000000,9.704,9.758,9.373,9.373,3173431,0
+PCG.US,D,20020920,000000,9.1245,9.3166,8.6916,8.7225,5038829,0
+PCG.US,D,20020923,000000,8.5686,9.047,8.3207,8.3207,3216236,0
+PCG.US,D,20020924,000000,8.3207,8.3983,8.019,8.3207,3786135,0
+PCG.US,D,20020925,000000,8.3515,9.0712,8.3515,8.776,2506417,0
+PCG.US,D,20020926,000000,8.8927,9.296,8.8148,9.2818,1978804,0
+PCG.US,D,20020927,000000,9.2566,9.2643,8.5069,8.5911,2242350,0
+PCG.US,D,20020930,000000,8.3983,8.776,8.3129,8.7062,2083677,0
+PCG.US,D,20021001,000000,8.6916,8.8851,8.4678,8.8619,2249722,0
+PCG.US,D,20021002,000000,8.8148,9.0394,8.6295,8.8927,1149111,0
+PCG.US,D,20021003,000000,8.8927,9.0862,8.3905,8.4132,1814056,0
+PCG.US,D,20021004,000000,8.4293,8.4293,8.0578,8.1973,1464385,0
+PCG.US,D,20021007,000000,8.1973,8.1973,7.6325,7.6325,1845864,0
+PCG.US,D,20021008,000000,7.7021,7.9339,7.1142,7.238,3289037,0
+PCG.US,D,20021009,000000,7.0371,7.0371,6.5806,6.6889,2920489,0
+PCG.US,D,20021010,000000,6.6118,7.2689,6.3798,7.145,2771385,0
+PCG.US,D,20021011,000000,7.153,7.2149,7.0448,7.1066,3265245,0
+PCG.US,D,20021014,000000,6.7279,6.9985,6.6889,6.9596,2889450,0
+PCG.US,D,20021015,000000,7.1142,7.1142,6.8048,6.8669,3447972,0
+PCG.US,D,20021016,000000,6.8048,6.8048,6.3178,6.3332,3121186,0
+PCG.US,D,20021017,000000,6.3798,7.153,6.3798,7.1142,2125194,0
+PCG.US,D,20021018,000000,6.8822,7.3464,6.8437,7.3464,3150672,0
+PCG.US,D,20021021,000000,7.2921,8.0887,7.153,8.0422,3904457,0
+PCG.US,D,20021022,000000,8.0499,8.3129,7.6709,7.8255,1673614,0
+PCG.US,D,20021023,000000,7.8489,8.2741,7.8102,8.2741,1157775,0
+PCG.US,D,20021024,000000,8.3515,8.4212,8.0809,8.1354,1467225,0
+PCG.US,D,20021025,000000,8.1816,8.3053,7.8489,8.259,1178202,0
+PCG.US,D,20021028,000000,8.4212,8.4827,8.1816,8.3129,1125186,0
+PCG.US,D,20021029,000000,8.4212,8.4293,8.0267,8.3515,1069577,0
+PCG.US,D,20021030,000000,8.4293,8.6988,8.2434,8.6988,1286702,0
+PCG.US,D,20021031,000000,8.6222,8.6611,8.3053,8.3905,1286702,0
+PCG.US,D,20021101,000000,8.4678,8.8313,8.4293,8.763,1250880,0
+PCG.US,D,20021104,000000,8.8148,9.0328,8.776,8.9942,2126871,0
+PCG.US,D,20021105,000000,9.1245,9.2331,8.9781,9.1949,2084714,0
+PCG.US,D,20021106,000000,9.1401,9.3488,8.9942,9.3166,2104503,0
+PCG.US,D,20021107,000000,9.3166,9.3166,8.9002,9.1718,1814830,0
+PCG.US,D,20021108,000000,9.1796,9.1796,8.6693,8.6988,1278037,0
+PCG.US,D,20021111,000000,8.7062,8.9323,8.4758,8.7696,1036217,0
+PCG.US,D,20021112,000000,8.8471,9.1026,8.6988,8.7917,2292527,0
+PCG.US,D,20021113,000000,8.8,9.1796,8.654,8.9699,2189848,0
+PCG.US,D,20021114,000000,8.8148,9.3244,8.8148,9.3019,1656546,0
+PCG.US,D,20021115,000000,9.2027,9.704,9.2027,9.704,2018891,0
+PCG.US,D,20021118,000000,9.666,9.666,9.1949,9.2892,2512492,0
+PCG.US,D,20021119,000000,9.3166,9.729,9.2477,9.65,1632752,0
+PCG.US,D,20021120,000000,9.666,9.798,9.4726,9.713,1494514,0
+PCG.US,D,20021121,000000,9.861,10.519,9.804,10.378,3420298,0
+PCG.US,D,20021122,000000,10.323,10.634,10.315,10.532,1757931,0
+PCG.US,D,20021125,000000,10.539,10.895,10.246,10.656,1705944,0
+PCG.US,D,20021126,000000,10.402,10.817,10.402,10.571,1752889,0
+PCG.US,D,20021127,000000,10.495,10.519,10.27,10.431,1229543,0
+PCG.US,D,20021129,000000,10.402,10.734,10.292,10.678,724048,0
+PCG.US,D,20021202,000000,10.671,10.766,10.362,10.378,1939751,0
+PCG.US,D,20021203,000000,10.378,10.431,9.977,10.123,1322908,0
+PCG.US,D,20021204,000000,10.053,10.059,9.689,9.689,2043588,0
+PCG.US,D,20021205,000000,9.82,10.131,9.783,10.013,948408,0
+PCG.US,D,20021206,000000,9.742,9.97,9.729,9.936,1025094,0
+PCG.US,D,20021209,000000,9.899,10.046,9.79,9.977,906377,0
+PCG.US,D,20021210,000000,9.899,10.192,9.828,10.192,1285279,0
+PCG.US,D,20021211,000000,10.131,10.387,10.013,10.246,1043200,0
+PCG.US,D,20021212,000000,10.246,10.634,10.246,10.554,1491023,0
+PCG.US,D,20021213,000000,10.562,10.642,10.332,10.34,1643745,0
+PCG.US,D,20021216,000000,10.284,10.671,10.2,10.671,1545982,0
+PCG.US,D,20021217,000000,10.634,10.967,10.594,10.751,2325890,0
+PCG.US,D,20021218,000000,10.671,10.909,10.671,10.766,1462829,0
+PCG.US,D,20021219,000000,10.772,10.826,10.547,10.634,3725485,0
+PCG.US,D,20021220,000000,10.554,10.902,10.44,10.44,4000412,0
+PCG.US,D,20021223,000000,10.519,10.772,10.44,10.603,1738664,0
+PCG.US,D,20021224,000000,10.362,10.554,10.362,10.502,849222,0
+PCG.US,D,20021226,000000,10.532,10.663,10.454,10.594,1144709,0
+PCG.US,D,20021227,000000,10.519,10.619,10.446,10.539,814956,0
+PCG.US,D,20021230,000000,10.478,10.577,10.402,10.554,910910,0
+PCG.US,D,20021231,000000,10.532,10.779,10.519,10.751,826849,0
+PCG.US,D,20030102,000000,10.826,11.299,10.826,11.299,1930437,0
+PCG.US,D,20030103,000000,11.253,11.384,11.059,11.135,1362091,0
+PCG.US,D,20030106,000000,11.059,11.775,11.059,11.676,2740092,0
+PCG.US,D,20030107,000000,11.683,11.683,11.174,11.369,1886732,0
+PCG.US,D,20030108,000000,11.369,11.753,11.369,11.691,1556585,0
+PCG.US,D,20030109,000000,11.659,11.791,11.602,11.782,1601845,0
+PCG.US,D,20030110,000000,11.775,11.87,11.602,11.782,1422227,0
+PCG.US,D,20030113,000000,11.791,11.791,11.477,11.477,1654481,0
+PCG.US,D,20030114,000000,11.552,11.782,11.485,11.782,1914275,0
+PCG.US,D,20030115,000000,11.782,11.791,11.552,11.659,1785216,0
+PCG.US,D,20030116,000000,11.716,11.753,11.639,11.742,1585681,0
+PCG.US,D,20030117,000000,11.617,11.716,10.832,11.528,1737500,0
+PCG.US,D,20030121,000000,11.602,11.676,11.399,11.427,1365844,0
+PCG.US,D,20030122,000000,11.391,11.391,10.982,11.198,1847418,0
+PCG.US,D,20030123,000000,11.135,11.336,11.135,11.143,1159580,0
+PCG.US,D,20030124,000000,11.075,11.15,10.758,10.826,1531628,0
+PCG.US,D,20030127,000000,10.671,10.85,10.44,10.478,1493610,0
+PCG.US,D,20030128,000000,10.554,10.817,10.532,10.648,1229027,0
+PCG.US,D,20030129,000000,10.44,10.626,10.362,10.454,1412396,0
+PCG.US,D,20030130,000000,10.408,10.577,10.348,10.378,1047982,0
+PCG.US,D,20030131,000000,10.246,10.671,10.246,10.671,1733101,0
+PCG.US,D,20030203,000000,10.663,10.81,10.611,10.81,1147295,0
+PCG.US,D,20030204,000000,10.519,10.671,10.44,10.478,1428952,0
+PCG.US,D,20030205,000000,10.487,10.71,10.431,10.431,1517791,0
+PCG.US,D,20030206,000000,10.362,10.502,10.207,10.284,1307004,0
+PCG.US,D,20030207,000000,10.362,10.402,10.028,10.053,1635082,0
+PCG.US,D,20030210,000000,10.092,10.348,10.068,10.323,1349677,0
+PCG.US,D,20030211,000000,10.348,10.362,10.021,10.161,1603271,0
+PCG.US,D,20030212,000000,10.161,10.207,9.682,9.75,2244549,0
+PCG.US,D,20030213,000000,9.675,9.736,9.2643,9.658,5085895,0
+PCG.US,D,20030214,000000,9.704,10.131,9.682,10.131,2060920,0
+PCG.US,D,20030218,000000,10.131,10.131,9.55,10,2934712,0
+PCG.US,D,20030219,000000,9.936,9.936,9.0394,9.2818,6998363,0
+PCG.US,D,20030220,000000,9.512,9.811,9.4974,9.811,4312319,0
+PCG.US,D,20030221,000000,9.899,10.076,9.736,9.905,1526713,0
+PCG.US,D,20030224,000000,9.905,9.936,9.682,9.682,1433606,0
+PCG.US,D,20030225,000000,9.742,10.168,9.65,10.139,2426110,0
+PCG.US,D,20030226,000000,10.139,10.139,9.697,9.875,2806430,0
+PCG.US,D,20030227,000000,10.092,10.408,9.991,10.2,2030533,0
+PCG.US,D,20030228,000000,10.315,10.315,9.844,9.861,2577151,0
+PCG.US,D,20030303,000000,10.131,10.183,9.811,9.868,1914145,0
+PCG.US,D,20030304,000000,9.742,9.82,9.628,9.666,2269639,0
+PCG.US,D,20030305,000000,9.666,10.084,9.666,10.084,2628235,0
+PCG.US,D,20030306,000000,10.092,10.168,9.861,10.028,1677885,0
+PCG.US,D,20030307,000000,9.783,10.161,9.721,10.092,1433348,0
+PCG.US,D,20030310,000000,10.092,10.1,9.82,9.868,2083677,0
+PCG.US,D,20030311,000000,9.899,9.984,9.704,9.783,2355376,0
+PCG.US,D,20030312,000000,9.82,9.952,9.75,9.936,2451716,0
+PCG.US,D,20030313,000000,10.053,10.053,9.853,9.977,1916343,0
+PCG.US,D,20030314,000000,10.131,10.27,10.005,10.053,2207046,0
+PCG.US,D,20030317,000000,10.084,10.34,10.053,10.168,1936258,0
+PCG.US,D,20030318,000000,10.168,10.292,10.053,10.207,1925008,0
+PCG.US,D,20030319,000000,10.131,10.27,10.092,10.262,1002463,0
+PCG.US,D,20030320,000000,10.262,10.301,10.123,10.183,1391189,0
+PCG.US,D,20030321,000000,10.362,10.611,10.246,10.562,1674391,0
+PCG.US,D,20030324,000000,10.44,10.446,10.092,10.246,1598097,0
+PCG.US,D,20030325,000000,10.362,10.395,10.168,10.207,1870567,0
+PCG.US,D,20030326,000000,10.207,10.408,10.139,10.168,2014623,0
+PCG.US,D,20030327,000000,10.021,10.463,10.021,10.395,1344635,0
+PCG.US,D,20030328,000000,10.332,10.671,10.323,10.478,1532921,0
+PCG.US,D,20030331,000000,10.402,10.562,10.27,10.402,1311792,0
+PCG.US,D,20030401,000000,10.402,10.571,10.37,10.519,1589042,0
+PCG.US,D,20030402,000000,10.634,10.71,10.619,10.71,1296531,0
+PCG.US,D,20030403,000000,10.71,10.817,10.671,10.703,1506152,0
+PCG.US,D,20030404,000000,10.703,10.787,10.603,10.751,1110573,0
+PCG.US,D,20030407,000000,10.751,10.826,10.619,10.619,1874316,0
+PCG.US,D,20030408,000000,10.611,10.685,10.502,10.502,1292779,0
+PCG.US,D,20030409,000000,10.532,10.982,10.502,10.895,2841607,0
+PCG.US,D,20030410,000000,10.895,11.135,10.859,11.111,2766474,0
+PCG.US,D,20030411,000000,11.135,11.219,11.059,11.111,2335848,0
+PCG.US,D,20030414,000000,11.075,11.485,11.075,11.29,1787154,0
+PCG.US,D,20030415,000000,11.29,11.399,11.228,11.391,1332608,0
+PCG.US,D,20030416,000000,11.399,11.399,11.103,11.198,2103855,0
+PCG.US,D,20030417,000000,11.198,11.29,11.111,11.253,1483909,0
+PCG.US,D,20030421,000000,11.26,11.408,11.26,11.336,1326402,0
+PCG.US,D,20030422,000000,11.336,11.593,11.26,11.576,1446537,0
+PCG.US,D,20030423,000000,11.502,11.559,11.327,11.42,1115226,0
+PCG.US,D,20030424,000000,11.369,11.908,11.369,11.87,2065833,0
+PCG.US,D,20030425,000000,11.87,11.87,11.414,11.559,1361579,0
+PCG.US,D,20030428,000000,11.639,11.849,11.631,11.753,1471883,0
+PCG.US,D,20030429,000000,11.833,11.833,11.443,11.485,2167089,0
+PCG.US,D,20030430,000000,11.493,11.742,11.452,11.585,2473572,0
+PCG.US,D,20030501,000000,11.521,11.593,11.307,11.408,1937810,0
+PCG.US,D,20030502,000000,11.369,11.617,11.369,11.602,1855956,0
+PCG.US,D,20030505,000000,11.602,11.742,11.585,11.742,1828409,0
+PCG.US,D,20030506,000000,11.87,12.104,11.824,11.964,2831904,0
+PCG.US,D,20030507,000000,11.964,11.964,11.659,11.791,1660042,0
+PCG.US,D,20030508,000000,11.617,11.916,11.617,11.734,1205620,0
+PCG.US,D,20030509,000000,11.734,11.978,11.676,11.886,1039189,0
+PCG.US,D,20030512,000000,12.104,12.112,11.742,11.753,1935870,0
+PCG.US,D,20030513,000000,11.791,12.118,11.775,12.112,1794397,0
+PCG.US,D,20030514,000000,12.141,12.274,11.964,12.266,1918798,0
+PCG.US,D,20030515,000000,12.3,12.636,12.179,12.628,1954233,0
+PCG.US,D,20030516,000000,12.527,12.822,12.489,12.822,2373611,0
+PCG.US,D,20030519,000000,12.822,12.822,12.527,12.527,2172128,0
+PCG.US,D,20030520,000000,12.489,12.722,12.489,12.681,1495807,0
+PCG.US,D,20030521,000000,12.852,12.852,12.621,12.752,1629129,0
+PCG.US,D,20030522,000000,12.752,13.1,12.698,12.897,2481459,0
+PCG.US,D,20030523,000000,12.837,13.509,12.837,13.293,3273134,0
+PCG.US,D,20030527,000000,12.76,13.107,12.722,13.038,3213777,0
+PCG.US,D,20030528,000000,12.992,13.316,12.852,13.277,2438138,0
+PCG.US,D,20030529,000000,13.209,13.31,12.76,12.798,2616208,0
+PCG.US,D,20030530,000000,12.798,13.144,12.798,13.144,1714481,0
+PCG.US,D,20030602,000000,13.144,13.238,12.954,13.045,1474724,0
+PCG.US,D,20030603,000000,13.077,13.176,12.954,13.17,1433220,0
+PCG.US,D,20030604,000000,13.17,13.588,13.131,13.523,1596157,0
+PCG.US,D,20030605,000000,13.261,13.355,13.209,13.316,2105279,0
+PCG.US,D,20030606,000000,13.378,13.572,13.323,13.378,1694438,0
+PCG.US,D,20030609,000000,13.417,13.464,13.247,13.371,1066344,0
+PCG.US,D,20030610,000000,13.612,13.95,13.572,13.919,5941970,0
+PCG.US,D,20030611,000000,13.958,13.958,13.703,13.887,2139803,0
+PCG.US,D,20030612,000000,13.919,14.136,13.912,14.097,2750050,0
+PCG.US,D,20030613,000000,13.997,14.113,13.866,14.113,2482235,0
+PCG.US,D,20030616,000000,14.555,14.847,14.555,14.847,3423660,0
+PCG.US,D,20030617,000000,14.73,14.786,14.607,14.616,2745908,0
+PCG.US,D,20030618,000000,14.46,14.655,14.343,14.453,1771122,0
+PCG.US,D,20030619,000000,14.416,15.234,14.308,15.001,5660840,0
+PCG.US,D,20030620,000000,16.394,16.656,16.008,16.634,18956664,0
+PCG.US,D,20030623,000000,17.003,17.019,16.471,16.571,7638091,0
+PCG.US,D,20030624,000000,16.51,16.548,16.333,16.401,2983079,0
+PCG.US,D,20030625,000000,16.378,16.51,16.278,16.371,2389512,0
+PCG.US,D,20030626,000000,16.238,16.579,16.078,16.579,4302622,0
+PCG.US,D,20030627,000000,16.579,16.625,16.385,16.51,2929282,0
+PCG.US,D,20030630,000000,16.625,16.625,16.324,16.354,3068944,0
+PCG.US,D,20030701,000000,16.238,16.625,16.116,16.603,2950618,0
+PCG.US,D,20030702,000000,16.548,16.96,16.548,16.843,3337148,0
+PCG.US,D,20030703,000000,16.821,16.821,16.533,16.625,888017,0
+PCG.US,D,20030707,000000,16.664,16.951,16.634,16.936,1859316,0
+PCG.US,D,20030708,000000,16.859,16.975,16.794,16.936,1607926,0
+PCG.US,D,20030709,000000,16.781,17.051,16.772,16.873,2796090,0
+PCG.US,D,20030710,000000,16.88,16.88,16.486,16.595,2999500,0
+PCG.US,D,20030711,000000,16.564,16.859,16.564,16.851,1677624,0
+PCG.US,D,20030714,000000,16.894,17.126,16.687,16.772,2109670,0
+PCG.US,D,20030715,000000,16.772,16.936,16.625,16.728,2132045,0
+PCG.US,D,20030716,000000,16.587,16.625,16.294,16.418,1750172,0
+PCG.US,D,20030717,000000,16.378,16.378,16.031,16.124,2546116,0
+PCG.US,D,20030718,000000,16.394,16.625,16.363,16.548,2093765,0
+PCG.US,D,20030721,000000,16.394,16.518,16.255,16.394,2010872,0
+PCG.US,D,20030722,000000,16.385,16.821,16.333,16.781,1744870,0
+PCG.US,D,20030723,000000,16.664,16.772,16.433,16.486,1403605,0
+PCG.US,D,20030724,000000,16.486,16.894,16.238,16.704,3324344,0
+PCG.US,D,20030725,000000,16.664,16.866,16.471,16.756,1355886,0
+PCG.US,D,20030728,000000,16.704,16.821,16.571,16.679,1394938,0
+PCG.US,D,20030729,000000,16.587,16.679,16.425,16.455,2597196,0
+PCG.US,D,20030730,000000,16.433,16.464,16.247,16.317,2415246,0
+PCG.US,D,20030731,000000,16.333,16.672,16.269,16.587,2070492,0
+PCG.US,D,20030801,000000,16.486,16.625,16.333,16.347,2125450,0
+PCG.US,D,20030804,000000,16.394,16.425,16.078,16.401,2358997,0
+PCG.US,D,20030805,000000,16.317,16.579,16.217,16.261,2350075,0
+PCG.US,D,20030806,000000,16.085,16.394,16.038,16.162,2662889,0
+PCG.US,D,20030807,000000,16.085,16.17,15.953,16.047,2547409,0
+PCG.US,D,20030808,000000,16.162,16.224,16.015,16.154,1161654,0
+PCG.US,D,20030811,000000,16.124,16.354,16.085,16.232,893967,0
+PCG.US,D,20030812,000000,16.208,16.557,16.17,16.548,976599,0
+PCG.US,D,20030813,000000,16.625,16.803,16.494,16.704,1305709,0
+PCG.US,D,20030814,000000,16.641,16.656,16.471,16.548,1238597,0
+PCG.US,D,20030815,000000,16.541,16.704,16.394,16.51,840428,0
+PCG.US,D,20030818,000000,16.494,16.704,16.478,16.603,827626,0
+PCG.US,D,20030819,000000,16.603,17.043,16.603,16.728,2835398,0
+PCG.US,D,20030820,000000,16.728,16.967,16.728,16.851,2493096,0
+PCG.US,D,20030821,000000,16.704,17.438,16.548,17.135,6585837,0
+PCG.US,D,20030822,000000,17.183,17.183,16.928,16.936,1933800,0
+PCG.US,D,20030825,000000,16.873,17.036,16.866,16.984,997806,0
+PCG.US,D,20030826,000000,16.984,17.043,16.821,17.01,1370756,0
+PCG.US,D,20030827,000000,16.859,17.01,16.843,17.01,1244803,0
+PCG.US,D,20030828,000000,16.936,16.984,16.787,16.96,1696118,0
+PCG.US,D,20030829,000000,16.821,17.15,16.821,17.142,1547146,0
+PCG.US,D,20030902,000000,17.215,17.498,17.135,17.478,1980226,0
+PCG.US,D,20030903,000000,17.361,17.885,17.3,17.784,3747208,0
+PCG.US,D,20030904,000000,17.863,18.01,17.784,17.987,2903676,0
+PCG.US,D,20030905,000000,17.987,18.429,17.941,18.211,3717728,0
+PCG.US,D,20030908,000000,18.173,18.365,18.126,18.305,2529045,0
+PCG.US,D,20030909,000000,18.249,18.296,18.117,18.19,1832547,0
+PCG.US,D,20030910,000000,18.173,18.211,17.994,18.095,2484044,0
+PCG.US,D,20030911,000000,18.249,18.249,17.842,17.927,2905876,0
+PCG.US,D,20030912,000000,17.927,17.927,17.684,17.863,2224893,0
+PCG.US,D,20030915,000000,17.769,17.87,17.639,17.677,1527359,0
+PCG.US,D,20030916,000000,17.669,18.019,17.647,17.941,2342183,0
+PCG.US,D,20030917,000000,17.979,18.08,17.901,17.91,1390544,0
+PCG.US,D,20030918,000000,17.956,18.365,17.934,18.358,1616460,0
+PCG.US,D,20030919,000000,18.35,18.404,18.134,18.19,1306871,0
+PCG.US,D,20030922,000000,18.19,18.272,17.987,18.264,1427785,0
+PCG.US,D,20030923,000000,18.264,18.52,18.173,18.52,1888672,0
+PCG.US,D,20030924,000000,18.48,18.529,17.934,18.033,2728707,0
+PCG.US,D,20030925,000000,18.056,18.08,17.893,17.987,2049928,0
+PCG.US,D,20030926,000000,17.987,18.148,17.878,18.103,1668055,0
+PCG.US,D,20030929,000000,18.211,18.48,18.197,18.404,2254250,0
+PCG.US,D,20030930,000000,18.404,18.559,18.08,18.48,3421462,0
+PCG.US,D,20031001,000000,18.48,18.705,18.388,18.698,2573145,0
+PCG.US,D,20031002,000000,18.676,18.745,18.52,18.737,1409423,0
+PCG.US,D,20031003,000000,18.737,19.023,18.737,18.829,1897982,0
+PCG.US,D,20031006,000000,18.829,19.062,18.745,19.031,1505763,0
+PCG.US,D,20031007,000000,18.922,18.962,18.691,18.869,1881944,0
+PCG.US,D,20031008,000000,18.869,18.978,18.798,18.905,1859835,0
+PCG.US,D,20031009,000000,18.905,19.055,18.821,18.905,3209382,0
+PCG.US,D,20031010,000000,18.905,18.905,18.643,18.705,1534860,0
+PCG.US,D,20031013,000000,18.705,18.869,18.676,18.829,1280104,0
+PCG.US,D,20031014,000000,18.829,18.878,18.713,18.878,1190620,0
+PCG.US,D,20031015,000000,18.905,18.946,18.529,18.567,1897982,0
+PCG.US,D,20031016,000000,18.567,18.798,18.559,18.752,1410460,0
+PCG.US,D,20031017,000000,18.885,18.897,18.713,18.752,1764398,0
+PCG.US,D,20031020,000000,18.752,18.821,18.659,18.769,770729,0
+PCG.US,D,20031021,000000,18.752,18.922,18.722,18.769,1358989,0
+PCG.US,D,20031022,000000,18.769,18.769,18.559,18.713,1244674,0
+PCG.US,D,20031023,000000,18.713,18.829,18.638,18.769,1225148,0
+PCG.US,D,20031024,000000,18.769,18.869,18.683,18.752,1170057,0
+PCG.US,D,20031027,000000,18.752,18.862,18.713,18.73,1235491,0
+PCG.US,D,20031028,000000,18.73,18.905,18.713,18.838,1407095,0
+PCG.US,D,20031029,000000,18.838,19.048,18.807,18.978,1601586,0
+PCG.US,D,20031030,000000,18.978,19.138,18.946,19.138,1141089,0
+PCG.US,D,20031031,000000,19.138,19.232,18.897,18.905,1135918,0
+PCG.US,D,20031103,000000,18.905,19.062,18.829,18.869,1775786,0
+PCG.US,D,20031104,000000,18.869,18.869,18.567,18.567,2218287,0
+PCG.US,D,20031105,000000,18.567,18.698,18.365,18.573,1351358,0
+PCG.US,D,20031106,000000,18.559,18.713,18.48,18.691,849607,0
+PCG.US,D,20031107,000000,18.691,18.775,18.529,18.761,1110053,0
+PCG.US,D,20031110,000000,18.713,18.862,18.372,18.814,1248427,0
+PCG.US,D,20031111,000000,18.814,18.814,18.559,18.651,2046176,0
+PCG.US,D,20031112,000000,18.698,18.698,18.537,18.622,1437226,0
+PCG.US,D,20031113,000000,18.581,18.614,18.489,18.598,1390282,0
+PCG.US,D,20031114,000000,18.559,18.752,18.497,18.59,1332608,0
+PCG.US,D,20031117,000000,18.59,18.598,18.197,18.422,1675686,0
+PCG.US,D,20031118,000000,18.422,18.552,18.117,18.173,2217908,0
+PCG.US,D,20031119,000000,18.559,19.487,18.559,18.752,10857559,0
+PCG.US,D,20031120,000000,18.598,19.216,18.559,18.905,5667564,0
+PCG.US,D,20031121,000000,18.829,19.147,18.829,19.084,5898133,0
+PCG.US,D,20031124,000000,19.084,19.425,19.084,19.396,5191677,0
+PCG.US,D,20031125,000000,19.216,19.425,19.216,19.425,2408264,0
+PCG.US,D,20031126,000000,19.348,19.643,19.132,19.643,2118593,0
+PCG.US,D,20031128,000000,19.561,19.605,19.388,19.425,1781724,0
+PCG.US,D,20031201,000000,19.487,19.943,19.487,19.912,2146657,0
+PCG.US,D,20031202,000000,19.873,20.004,19.712,19.819,1387179,0
+PCG.US,D,20031203,000000,19.782,20.121,19.75,19.943,1604304,0
+PCG.US,D,20031204,000000,19.912,20.022,19.712,19.742,2275199,0
+PCG.US,D,20031205,000000,19.742,19.758,19.651,19.651,4387063,0
+PCG.US,D,20031208,000000,19.651,20.013,19.643,20.013,1181179,0
+PCG.US,D,20031209,000000,20.066,20.154,19.774,19.843,2762592,0
+PCG.US,D,20031210,000000,19.843,19.906,19.766,19.796,1437355,0
+PCG.US,D,20031211,000000,19.789,19.99,19.782,19.966,2784703,0
+PCG.US,D,20031212,000000,19.889,19.99,19.843,19.99,1474468,0
+PCG.US,D,20031215,000000,19.951,20.214,19.796,20.066,2870829,0
+PCG.US,D,20031216,000000,20.531,20.849,20.499,20.608,8032633,0
+PCG.US,D,20031217,000000,20.492,20.663,20.422,20.648,4431814,0
+PCG.US,D,20031218,000000,20.684,21.42,20.499,20.948,5426646,0
+PCG.US,D,20031219,000000,20.777,21.151,20.632,21.063,4863731,0
+PCG.US,D,20031222,000000,21.011,21.157,20.918,21.151,2594095,0
+PCG.US,D,20031223,000000,21.189,21.42,21.133,21.42,2395594,0
+PCG.US,D,20031224,000000,21.42,21.46,21.242,21.38,601454,0
+PCG.US,D,20031226,000000,21.344,21.451,21.344,21.38,309971,0
+PCG.US,D,20031229,000000,21.42,21.553,21.38,21.529,1022379,0
+PCG.US,D,20031230,000000,21.444,21.636,21.38,21.599,1200319,0
+PCG.US,D,20031231,000000,21.56,21.62,21.444,21.475,1380326,0
+PCG.US,D,20040102,000000,21.451,21.495,20.996,21.057,2731687,0
+PCG.US,D,20040105,000000,21.227,21.344,21.049,21.151,4483019,0
+PCG.US,D,20040106,000000,20.918,21.018,20.827,20.98,2958508,0
+PCG.US,D,20040107,000000,20.98,21.118,20.834,20.956,2644268,0
+PCG.US,D,20040108,000000,20.879,21.125,20.801,21.003,2354728,0
+PCG.US,D,20040109,000000,20.956,21.181,20.927,21.003,1912594,0
+PCG.US,D,20040112,000000,21.003,21.189,20.939,20.973,1376057,0
+PCG.US,D,20040113,000000,20.98,21.125,20.834,20.918,1557103,0
+PCG.US,D,20040114,000000,20.956,21.181,20.863,21.181,1162555,0
+PCG.US,D,20040115,000000,21.151,21.151,20.886,20.948,1165659,0
+PCG.US,D,20040116,000000,20.973,20.996,20.871,20.879,1849616,0
+PCG.US,D,20040120,000000,20.879,21.057,20.793,20.918,2585297,0
+PCG.US,D,20040121,000000,20.948,21.189,20.893,21.189,1898887,0
+PCG.US,D,20040122,000000,21.125,21.259,21.018,21.157,1137082,0
+PCG.US,D,20040123,000000,21.227,21.266,20.879,20.956,2698319,0
+PCG.US,D,20040126,000000,20.956,20.996,20.632,20.879,1319032,0
+PCG.US,D,20040127,000000,20.801,20.956,20.499,20.57,2686945,0
+PCG.US,D,20040128,000000,20.608,20.918,20.577,20.669,1564217,0
+PCG.US,D,20040129,000000,21.11,21.189,20.719,20.879,2374383,0
+PCG.US,D,20040130,000000,20.801,20.933,20.701,20.762,1634565,0
+PCG.US,D,20040202,000000,20.818,21.033,20.663,20.71,1611283,0
+PCG.US,D,20040203,000000,20.719,20.973,20.507,20.933,2234467,0
+PCG.US,D,20040204,000000,20.801,20.834,20.593,20.71,2071915,0
+PCG.US,D,20040205,000000,20.71,20.762,20.469,20.677,2026007,0
+PCG.US,D,20040206,000000,20.57,20.933,20.492,20.933,1150532,0
+PCG.US,D,20040209,000000,20.856,21.125,20.741,21.125,1253206,0
+PCG.US,D,20040210,000000,21.11,21.296,21.072,21.259,1186480,0
+PCG.US,D,20040211,000000,21.437,21.652,21.311,21.62,1829314,0
+PCG.US,D,20040212,000000,21.504,21.575,21.259,21.328,1093244,0
+PCG.US,D,20040213,000000,21.328,21.575,21.151,21.36,1487787,0
+PCG.US,D,20040217,000000,21.366,21.714,21.36,21.652,1321485,0
+PCG.US,D,20040218,000000,21.575,21.644,21.287,21.444,1646331,0
+PCG.US,D,20040219,000000,21.42,21.916,21.38,21.444,1842765,0
+PCG.US,D,20040220,000000,21.483,21.483,20.91,21.118,2371020,0
+PCG.US,D,20040223,000000,21.125,21.274,21.118,21.204,1157903,0
+PCG.US,D,20040224,000000,21.151,21.251,20.927,21.098,1892420,0
+PCG.US,D,20040225,000000,21.11,21.405,20.777,21.304,1275319,0
+PCG.US,D,20040226,000000,21.266,21.675,21.196,21.567,2122732,0
+PCG.US,D,20040227,000000,21.189,21.916,21.189,21.784,2161011,0
+PCG.US,D,20040301,000000,21.707,22.286,21.675,22.133,2743843,0
+PCG.US,D,20040302,000000,21.961,22.154,21.668,21.728,2173297,0
+PCG.US,D,20040303,000000,21.7,21.846,21.536,21.575,2505252,0
+PCG.US,D,20040304,000000,21.553,21.599,21.46,21.529,1845093,0
+PCG.US,D,20040305,000000,21.495,21.809,21.437,21.736,1832032,0
+PCG.US,D,20040308,000000,21.652,21.7,21.444,21.467,1302865,0
+PCG.US,D,20040309,000000,21.38,21.46,21.211,21.344,1393130,0
+PCG.US,D,20040310,000000,21.304,21.46,21.09,21.151,1828924,0
+PCG.US,D,20040311,000000,20.801,21.304,20.793,20.809,2722503,0
+PCG.US,D,20040312,000000,21.072,21.396,21.049,21.296,2085103,0
+PCG.US,D,20040315,000000,21.189,21.366,21.041,21.311,1501756,0
+PCG.US,D,20040316,000000,21.809,22.21,21.692,21.932,4270943,0
+PCG.US,D,20040317,000000,21.961,22.695,21.961,22.674,4127143,0
+PCG.US,D,20040318,000000,22.618,22.682,22.348,22.435,2013982,0
+PCG.US,D,20040319,000000,22.386,22.534,22.092,22.195,1790001,0
+PCG.US,D,20040322,000000,22.039,22.101,21.809,21.999,2036867,0
+PCG.US,D,20040323,000000,22.108,22.311,21.991,22.277,1834486,0
+PCG.US,D,20040324,000000,22.162,22.477,22.162,22.328,1651372,0
+PCG.US,D,20040325,000000,22.328,22.517,22.269,22.517,1384852,0
+PCG.US,D,20040326,000000,22.465,22.567,22.262,22.402,1033627,0
+PCG.US,D,20040329,000000,22.348,22.485,22.187,22.485,1668186,0
+PCG.US,D,20040330,000000,22.543,22.579,22.427,22.517,1896173,0
+PCG.US,D,20040331,000000,22.427,22.579,22.269,22.402,2756902,0
+PCG.US,D,20040401,000000,22.427,23.005,22.427,22.627,3474999,0
+PCG.US,D,20040402,000000,22.659,22.775,22.427,22.734,2203297,0
+PCG.US,D,20040405,000000,22.65,23.168,22.65,23.145,2102046,0
+PCG.US,D,20040406,000000,23.045,23.121,22.945,23.091,2111484,0
+PCG.US,D,20040407,000000,23.091,23.098,22.859,22.968,1728833,0
+PCG.US,D,20040408,000000,23.02,23.16,22.953,23.106,1711249,0
+PCG.US,D,20040412,000000,23.16,23.445,22.682,22.76,2886090,0
+PCG.US,D,20040413,000000,22.659,22.775,21.714,21.999,5882229,0
+PCG.US,D,20040414,000000,21.652,22.078,21.366,21.999,3961097,0
+PCG.US,D,20040415,000000,22.502,22.543,22.032,22.054,3764407,0
+PCG.US,D,20040416,000000,22.311,22.334,22.054,22.162,2262653,0
+PCG.US,D,20040419,000000,22.154,22.154,21.961,22.101,1624867,0
+PCG.US,D,20040420,000000,22.039,22.295,21.744,21.744,1699610,0
+PCG.US,D,20040421,000000,21.744,21.892,21.583,21.792,1902118,0
+PCG.US,D,20040422,000000,21.722,22.154,21.692,22.032,2005963,0
+PCG.US,D,20040423,000000,22.039,22.039,21.816,21.892,1647751,0
+PCG.US,D,20040426,000000,21.924,22.178,21.768,21.948,2354210,0
+PCG.US,D,20040427,000000,21.999,22.024,21.536,21.7,2502926,0
+PCG.US,D,20040428,000000,21.652,21.83,21.592,21.792,2284381,0
+PCG.US,D,20040429,000000,21.809,21.907,21.352,21.46,2933032,0
+PCG.US,D,20040430,000000,21.575,21.575,21.227,21.281,2494001,0
+PCG.US,D,20040503,000000,21.281,21.56,21.072,21.56,1870697,0
+PCG.US,D,20040504,000000,21.846,21.867,21.483,21.752,2347875,0
+PCG.US,D,20040505,000000,21.768,21.809,21.575,21.583,2030012,0
+PCG.US,D,20040506,000000,21.513,21.545,21.157,21.344,3643498,0
+PCG.US,D,20040507,000000,21.151,21.189,20.547,20.748,2870311,0
+PCG.US,D,20040510,000000,20.492,20.608,20.03,20.282,5737006,0
+PCG.US,D,20040511,000000,20.298,20.648,20.298,20.499,2225411,0
+PCG.US,D,20040512,000000,20.499,20.554,20.182,20.554,2292139,0
+PCG.US,D,20040513,000000,20.531,20.602,20.338,20.57,3161275,0
+PCG.US,D,20040514,000000,20.57,21.22,20.531,20.988,3265116,0
+PCG.US,D,20040517,000000,20.842,20.849,20.376,20.438,2034408,0
+PCG.US,D,20040518,000000,20.602,20.769,20.469,20.484,2253733,0
+PCG.US,D,20040519,000000,20.608,20.726,20.522,20.593,1839014,0
+PCG.US,D,20040520,000000,20.593,20.827,20.522,20.655,1116002,0
+PCG.US,D,20040521,000000,20.655,20.842,20.484,20.585,2184031,0
+PCG.US,D,20040524,000000,20.793,21.018,20.726,20.988,1739696,0
+PCG.US,D,20040525,000000,21.172,21.792,21.105,21.792,5422249,0
+PCG.US,D,20040526,000000,21.652,21.752,21.46,21.575,2541846,0
+PCG.US,D,20040527,000000,21.692,22.154,21.668,22.024,3181581,0
+PCG.US,D,20040528,000000,22.024,22.23,21.8,22.039,1887764,0
+PCG.US,D,20040601,000000,21.809,22.054,21.636,21.752,3464911,0
+PCG.US,D,20040602,000000,21.884,22.078,21.784,22.032,1640770,0
+PCG.US,D,20040603,000000,22.039,22.063,21.668,21.761,2579996,0
+PCG.US,D,20040604,000000,21.809,21.875,21.604,21.644,1571457,0
+PCG.US,D,20040607,000000,21.776,22.039,21.752,22.024,1181825,0
+PCG.US,D,20040608,000000,21.961,22.016,21.768,21.924,1668315,0
+PCG.US,D,20040609,000000,21.884,21.999,21.722,21.838,2360936,0
+PCG.US,D,20040610,000000,21.809,21.94,21.728,21.884,1860737,0
+PCG.US,D,20040614,000000,21.884,21.884,21.545,21.583,1202905,0
+PCG.US,D,20040615,000000,21.846,21.867,21.545,21.7,2029883,0
+PCG.US,D,20040616,000000,21.675,21.816,21.644,21.714,1129452,0
+PCG.US,D,20040617,000000,21.768,22.225,21.684,22.146,1637926,0
+PCG.US,D,20040618,000000,21.961,22.133,21.838,22.071,2357960,0
+PCG.US,D,20040621,000000,22.016,22.21,21.932,21.983,1612706,0
+PCG.US,D,20040622,000000,21.983,22.032,21.752,21.853,1630165,0
+PCG.US,D,20040623,000000,21.853,22.124,21.761,22.124,1396106,0
+PCG.US,D,20040624,000000,22.078,22.386,21.976,22.195,2240022,0
+PCG.US,D,20040625,000000,22.178,22.286,21.867,21.907,1527101,0
+PCG.US,D,20040628,000000,21.976,22.187,21.809,21.83,1041256,0
+PCG.US,D,20040629,000000,21.83,21.907,21.575,21.575,1803322,0
+PCG.US,D,20040630,000000,21.536,21.728,21.319,21.604,2731816,0
+PCG.US,D,20040701,000000,21.62,21.707,21.266,21.495,1895524,0
+PCG.US,D,20040702,000000,21.613,21.961,21.592,21.924,1438003,0
+PCG.US,D,20040706,000000,21.884,21.961,21.692,21.846,1448217,0
+PCG.US,D,20040707,000000,21.853,22.078,21.784,22.063,1620599,0
+PCG.US,D,20040708,000000,22.063,22.108,21.652,21.736,2162304,0
+PCG.US,D,20040709,000000,21.744,21.768,21.599,21.668,1485071,0
+PCG.US,D,20040712,000000,21.628,21.707,21.536,21.684,1277264,0
+PCG.US,D,20040713,000000,21.668,21.707,21.488,21.613,781981,0
+PCG.US,D,20040714,000000,21.495,21.976,21.46,21.776,1349807,0
+PCG.US,D,20040715,000000,21.846,22.054,21.692,21.976,1364033,0
+PCG.US,D,20040716,000000,22.17,22.32,22.039,22.286,2015401,0
+PCG.US,D,20040719,000000,22.239,22.386,22.219,22.277,1447182,0
+PCG.US,D,20040720,000000,22.195,22.411,22.078,22.348,2049153,0
+PCG.US,D,20040721,000000,22.361,22.411,21.784,21.784,1176524,0
+PCG.US,D,20040722,000000,21.675,21.846,21.613,21.7,1356016,0
+PCG.US,D,20040723,000000,21.707,21.884,21.521,21.792,1541971,0
+PCG.US,D,20040726,000000,21.736,21.907,21.475,21.575,1207688,0
+PCG.US,D,20040727,000000,21.652,21.652,21.428,21.613,1505249,0
+PCG.US,D,20040728,000000,21.495,21.644,21.266,21.583,2436457,0
+PCG.US,D,20040729,000000,21.604,21.792,21.545,21.707,2460249,0
+PCG.US,D,20040730,000000,21.62,22.092,21.62,22.071,1757542,0
+PCG.US,D,20040802,000000,22.133,22.225,21.83,21.961,2294983,0
+PCG.US,D,20040803,000000,21.884,21.94,21.513,21.675,3676733,0
+PCG.US,D,20040804,000000,21.536,21.792,21.413,21.7,1954752,0
+PCG.US,D,20040805,000000,21.736,21.816,21.38,21.405,1426622,0
+PCG.US,D,20040806,000000,21.405,21.899,21.405,21.728,2343992,0
+PCG.US,D,20040809,000000,21.728,21.853,21.536,21.613,2381883,0
+PCG.US,D,20040810,000000,21.768,21.983,21.714,21.924,2275973,0
+PCG.US,D,20040811,000000,21.823,21.899,21.728,21.83,1377610,0
+PCG.US,D,20040812,000000,21.768,21.916,21.652,21.892,2295112,0
+PCG.US,D,20040813,000000,21.924,21.983,21.768,21.907,2260453,0
+PCG.US,D,20040816,000000,21.916,21.999,21.684,21.884,1725860,0
+PCG.US,D,20040817,000000,21.968,22.054,21.846,22.016,1419767,0
+PCG.US,D,20040818,000000,21.94,22.369,21.94,22.328,2286581,0
+PCG.US,D,20040819,000000,22.17,22.23,22.024,22.108,1412396,0
+PCG.US,D,20040820,000000,22.108,22.23,22.039,22.23,1031560,0
+PCG.US,D,20040823,000000,22.187,22.21,21.976,22.071,1608829,0
+PCG.US,D,20040824,000000,22.108,22.254,21.976,21.991,941428,0
+PCG.US,D,20040825,000000,21.976,22.115,21.924,22.071,1063242,0
+PCG.US,D,20040826,000000,22.039,22.187,22.024,22.101,652920,0
+PCG.US,D,20040827,000000,22.115,22.133,22.016,22.024,1007117,0
+PCG.US,D,20040830,000000,21.948,22.204,21.907,22.124,1394162,0
+PCG.US,D,20040831,000000,22.039,22.609,22.016,22.574,3544829,0
+PCG.US,D,20040901,000000,22.552,22.689,22.517,22.682,2717848,0
+PCG.US,D,20040902,000000,22.695,22.76,22.579,22.734,2358219,0
+PCG.US,D,20040903,000000,22.734,22.775,22.567,22.618,1486366,0
+PCG.US,D,20040907,000000,22.734,22.804,22.642,22.718,1576889,0
+PCG.US,D,20040908,000000,22.579,22.65,22.418,22.458,1990055,0
+PCG.US,D,20040909,000000,22.525,22.642,22.485,22.552,1749267,0
+PCG.US,D,20040910,000000,22.51,22.702,22.334,22.668,1476796,0
+PCG.US,D,20040913,000000,22.634,22.702,22.56,22.689,1520632,0
+PCG.US,D,20040914,000000,22.711,22.726,22.594,22.668,1798020,0
+PCG.US,D,20040915,000000,22.618,23.091,22.579,22.968,12729936,0
+PCG.US,D,20040916,000000,22.813,23.061,22.788,23.045,3113559,0
+PCG.US,D,20040917,000000,23.045,23.114,23.005,23.098,3732079,0
+PCG.US,D,20040920,000000,23.005,23.114,22.968,23.02,1231095,0
+PCG.US,D,20040921,000000,22.968,23.129,22.945,23.106,1531110,0
+PCG.US,D,20040922,000000,22.968,23.082,22.89,23.005,1946604,0
+PCG.US,D,20040923,000000,23.005,23.045,22.902,22.99,2081999,0
+PCG.US,D,20040924,000000,22.945,23.384,22.911,23.245,3786522,0
+PCG.US,D,20040927,000000,23.277,23.351,23.114,23.309,2771385,0
+PCG.US,D,20040928,000000,23.259,23.439,23.207,23.417,2238473,0
+PCG.US,D,20040929,000000,23.417,23.417,23.252,23.351,1737111,0
+PCG.US,D,20040930,000000,23.3,23.508,23.168,23.508,2974804,0
+PCG.US,D,20041001,000000,23.562,23.966,23.445,23.556,1919190,0
+PCG.US,D,20041004,000000,23.585,23.835,23.569,23.725,3725744,0
+PCG.US,D,20041005,000000,23.764,23.856,23.701,23.817,1706981,0
+PCG.US,D,20041006,000000,23.701,23.932,23.585,23.872,2305460,0
+PCG.US,D,20041007,000000,23.872,23.957,23.771,23.817,1722367,0
+PCG.US,D,20041008,000000,23.841,23.902,23.785,23.803,1245447,0
+PCG.US,D,20041011,000000,23.803,23.872,23.693,23.817,1373215,0
+PCG.US,D,20041012,000000,23.709,23.973,23.585,23.949,2111484,0
+PCG.US,D,20041013,000000,23.949,24.142,23.693,23.794,1947637,0
+PCG.US,D,20041014,000000,23.678,23.894,23.532,23.785,3129333,0
+PCG.US,D,20041015,000000,23.785,23.973,23.785,23.902,2311664,0
+PCG.US,D,20041018,000000,23.919,24.017,23.817,23.966,1586199,0
+PCG.US,D,20041019,000000,23.973,24.09,23.835,23.894,2081351,0
+PCG.US,D,20041020,000000,23.932,24.097,23.671,24.017,2334684,0
+PCG.US,D,20041021,000000,24.05,24.181,23.872,24.057,1559039,0
+PCG.US,D,20041022,000000,24.167,24.436,24.142,24.251,4523111,0
+PCG.US,D,20041025,000000,24.373,24.622,24.251,24.55,2888934,0
+PCG.US,D,20041026,000000,24.699,24.831,24.608,24.746,2715909,0
+PCG.US,D,20041027,000000,24.784,24.847,24.668,24.798,2057301,0
+PCG.US,D,20041028,000000,24.762,24.806,24.361,24.668,3488188,0
+PCG.US,D,20041029,000000,24.668,24.855,24.513,24.777,2732983,0
+PCG.US,D,20041101,000000,24.892,25.171,24.699,25.101,3762339,0
+PCG.US,D,20041102,000000,24.98,24.986,24.414,24.414,3736476,0
+PCG.US,D,20041103,000000,24.707,25.015,24.622,24.899,3285161,0
+PCG.US,D,20041104,000000,24.899,25.512,24.777,25.473,4696780,0
+PCG.US,D,20041105,000000,25.402,25.41,25.124,25.286,3397537,0
+PCG.US,D,20041108,000000,25.186,25.479,25.186,25.442,1776422,0
+PCG.US,D,20041109,000000,25.496,25.533,25.373,25.388,1726248,0
+PCG.US,D,20041110,000000,25.286,25.433,25.232,25.232,1708661,0
+PCG.US,D,20041111,000000,25.256,25.582,25.24,25.55,1783017,0
+PCG.US,D,20041112,000000,25.573,26.151,25.426,26.037,3099074,0
+PCG.US,D,20041115,000000,25.93,26.167,25.93,26.052,1942206,0
+PCG.US,D,20041116,000000,25.944,26.406,25.944,26.176,2408910,0
+PCG.US,D,20041117,000000,26.176,26.315,26.129,26.231,3036223,0
+PCG.US,D,20041118,000000,26.176,26.276,25.706,25.706,3184293,0
+PCG.US,D,20041119,000000,25.714,26.037,25.518,25.789,2521417,0
+PCG.US,D,20041122,000000,25.714,26.276,25.697,26.276,2164891,0
+PCG.US,D,20041123,000000,26.159,26.499,26.06,26.392,1537834,0
+PCG.US,D,20041124,000000,26.392,26.649,26.386,26.406,1221656,0
+PCG.US,D,20041126,000000,26.406,26.579,26.292,26.3,380193,0
+PCG.US,D,20041129,000000,26.292,26.378,25.734,26.176,2474994,0
+PCG.US,D,20041130,000000,26.044,26.284,25.714,25.719,1882462,0
+PCG.US,D,20041201,000000,25.015,25.541,24.98,25.294,2957345,0
+PCG.US,D,20041202,000000,25.373,25.458,24.653,24.863,3872129,0
+PCG.US,D,20041203,000000,24.939,25.094,24.863,24.971,3079806,0
+PCG.US,D,20041206,000000,24.863,25.055,24.784,25,2342311,0
+PCG.US,D,20041207,000000,24.921,25.046,24.66,24.668,2072687,0
+PCG.US,D,20041208,000000,24.675,24.746,24.436,24.55,1970529,0
+PCG.US,D,20041209,000000,24.436,24.63,24.421,24.599,1538871,0
+PCG.US,D,20041210,000000,24.436,24.591,24.353,24.474,1803967,0
+PCG.US,D,20041213,000000,24.474,24.839,24.474,24.731,2212220,0
+PCG.US,D,20041214,000000,24.823,25,24.784,24.855,1763750,0
+PCG.US,D,20041215,000000,24.899,25.249,24.839,25.131,2009063,0
+PCG.US,D,20041216,000000,25.209,25.649,25.179,25.473,5255950,0
+PCG.US,D,20041217,000000,25.325,25.533,25.286,25.356,3932519,0
+PCG.US,D,20041220,000000,25.479,25.603,25.45,25.55,2248562,0
+PCG.US,D,20041221,000000,25.597,26.069,25.597,26.069,3438271,0
+PCG.US,D,20041222,000000,26.254,26.284,25.891,25.93,2217395,0
+PCG.US,D,20041223,000000,25.858,25.921,25.674,25.796,1338943,0
+PCG.US,D,20041227,000000,25.921,26.084,25.657,25.657,1168249,0
+PCG.US,D,20041228,000000,25.597,25.789,25.533,25.766,3211838,0
+PCG.US,D,20041229,000000,25.597,25.898,25.55,25.814,1061175,0
+PCG.US,D,20041230,000000,25.759,25.944,25.727,25.774,877153,0
+PCG.US,D,20041231,000000,25.751,25.93,25.69,25.734,1158675,0
+PCG.US,D,20050103,000000,25.636,25.844,25.433,25.533,2767894,0
+PCG.US,D,20050104,000000,25.518,25.665,25.341,25.341,1769055,0
+PCG.US,D,20050105,000000,25.272,25.402,25.031,25.031,2660304,0
+PCG.US,D,20050106,000000,25.039,25.094,24.839,24.863,2961096,0
+PCG.US,D,20050107,000000,24.872,25.023,24.683,24.683,2842124,0
+PCG.US,D,20050110,000000,24.616,25.294,24.616,25.179,3785098,0
+PCG.US,D,20050111,000000,25.131,25.209,24.839,24.963,1731425,0
+PCG.US,D,20050112,000000,25.015,25.28,24.907,25.264,1729093,0
+PCG.US,D,20050113,000000,25.156,25.627,25.156,25.442,2013591,0
+PCG.US,D,20050114,000000,25.426,25.903,25.426,25.83,2517796,0
+PCG.US,D,20050118,000000,25.751,26.06,25.582,25.967,1747715,0
+PCG.US,D,20050119,000000,25.903,26.238,25.903,26.116,2390031,0
+PCG.US,D,20050120,000000,26.022,26.06,25.714,25.944,2963936,0
+PCG.US,D,20050121,000000,26.06,26.47,25.975,26.292,5086542,0
+PCG.US,D,20050124,000000,26.254,26.679,26.254,26.6,3138514,0
+PCG.US,D,20050125,000000,26.585,26.864,26.345,26.47,1871473,0
+PCG.US,D,20050126,000000,26.431,26.757,26.431,26.641,1677494,0
+PCG.US,D,20050127,000000,26.499,26.864,26.292,26.725,2367016,0
+PCG.US,D,20050128,000000,26.679,26.781,26.431,26.757,1571329,0
+PCG.US,D,20050131,000000,26.872,27.081,26.794,27.065,2636250,0
+PCG.US,D,20050201,000000,27.143,27.298,26.941,27.043,3944028,0
+PCG.US,D,20050202,000000,27.143,27.374,27.026,27.251,2810697,0
+PCG.US,D,20050203,000000,27.183,27.259,26.889,27.102,2917125,0
+PCG.US,D,20050204,000000,27.134,27.452,27.097,27.452,2206145,0
+PCG.US,D,20050207,000000,27.305,27.515,27.305,27.39,1320709,0
+PCG.US,D,20050208,000000,27.298,27.837,27.228,27.807,1938070,0
+PCG.US,D,20050209,000000,27.713,27.886,27.374,27.415,3175503,0
+PCG.US,D,20050210,000000,27.465,27.794,27.35,27.713,1719524,0
+PCG.US,D,20050211,000000,27.569,27.9,27.515,27.654,1747845,0
+PCG.US,D,20050214,000000,27.662,27.837,27.662,27.823,2036609,0
+PCG.US,D,20050215,000000,27.829,27.932,27.7,27.73,1534473,0
+PCG.US,D,20050216,000000,27.706,27.823,27.498,27.823,2086007,0
+PCG.US,D,20050217,000000,27.762,27.979,27.685,27.837,2622933,0
+PCG.US,D,20050218,000000,27.837,27.878,27.452,27.801,3443831,0
+PCG.US,D,20050222,000000,27.771,27.801,26.989,27.013,3269515,0
+PCG.US,D,20050223,000000,27.219,27.313,26.903,27.065,2918290,0
+PCG.US,D,20050224,000000,27.065,27.429,26.903,27.336,2995880,0
+PCG.US,D,20050225,000000,27.259,27.491,27.005,27.459,3804109,0
+PCG.US,D,20050228,000000,27.452,27.685,27.174,27.204,3862817,0
+PCG.US,D,20050301,000000,27.183,27.744,27.065,27.576,3724577,0
+PCG.US,D,20050302,000000,27.545,27.584,27.275,27.421,3062481,0
+PCG.US,D,20050303,000000,27.553,27.706,27.322,27.529,2624353,0
+PCG.US,D,20050304,000000,27.515,27.823,27.474,27.706,3016310,0
+PCG.US,D,20050307,000000,27.721,27.829,27.645,27.685,5707784,0
+PCG.US,D,20050308,000000,27.685,27.685,27.452,27.545,2904970,0
+PCG.US,D,20050309,000000,27.483,27.483,26.964,27.035,8188721,0
+PCG.US,D,20050310,000000,27.065,27.342,26.98,27.336,3574315,0
+PCG.US,D,20050311,000000,27.342,27.407,27.051,27.081,1736464,0
+PCG.US,D,20050314,000000,27.183,27.553,27.143,27.537,2681900,0
+PCG.US,D,20050315,000000,27.654,27.801,27.313,27.537,2293176,0
+PCG.US,D,20050316,000000,27.452,27.613,27.235,27.366,2653705,0
+PCG.US,D,20050317,000000,27.421,27.621,27.16,27.452,2148339,0
+PCG.US,D,20050318,000000,27.259,27.452,27.089,27.089,5691877,0
+PCG.US,D,20050321,000000,27.102,27.298,26.949,27.12,3955539,0
+PCG.US,D,20050322,000000,27.081,27.174,26.515,26.566,3731173,0
+PCG.US,D,20050323,000000,26.572,26.572,26.06,26.4,3489353,0
+PCG.US,D,20050324,000000,26.486,26.801,26.486,26.679,4103090,0
+PCG.US,D,20050328,000000,26.524,26.781,26.406,26.679,2579996,0
+PCG.US,D,20050329,000000,26.457,26.462,25.781,25.805,6911330,0
+PCG.US,D,20050330,000000,25.903,26.208,25.844,26.193,2997819,0
+PCG.US,D,20050331,000000,26.246,26.413,26.137,26.369,3047346,0
+PCG.US,D,20050401,000000,26.566,26.919,26.254,26.486,2898246,0
+PCG.US,D,20050404,000000,26.579,26.881,26.44,26.856,2425078,0
+PCG.US,D,20050405,000000,26.848,27.12,26.848,27.026,3005060,0
+PCG.US,D,20050406,000000,27.051,27.143,26.794,26.826,2165281,0
+PCG.US,D,20050407,000000,26.856,27.134,26.794,26.949,2163986,0
+PCG.US,D,20050408,000000,26.872,27.026,26.757,26.781,1221783,0
+PCG.US,D,20050411,000000,26.773,27.19,26.749,27.065,1809915,0
+PCG.US,D,20050412,000000,27.081,27.39,26.98,27.336,3097132,0
+PCG.US,D,20050413,000000,27.358,27.374,27.051,27.051,1950871,0
+PCG.US,D,20050414,000000,26.989,27.143,26.794,26.848,3558407,0
+PCG.US,D,20050415,000000,26.741,26.972,26.378,26.378,2396496,0
+PCG.US,D,20050418,000000,26.431,26.794,26.292,26.716,2134503,0
+PCG.US,D,20050419,000000,26.6,27.013,26.6,26.972,1864100,0
+PCG.US,D,20050420,000000,26.911,27.058,26.664,26.664,1623052,0
+PCG.US,D,20050421,000000,26.6,27.097,26.585,26.964,2556460,0
+PCG.US,D,20050422,000000,26.972,27.374,26.919,27.305,2228515,0
+PCG.US,D,20050425,000000,27.374,27.694,27.291,27.438,3211838,0
+PCG.US,D,20050426,000000,27.438,27.452,26.741,26.741,3010234,0
+PCG.US,D,20050427,000000,26.801,26.957,26.6,26.788,6176292,0
+PCG.US,D,20050428,000000,26.757,26.933,26.566,26.616,2269898,0
+PCG.US,D,20050429,000000,26.679,26.903,26.508,26.848,3055367,0
+PCG.US,D,20050502,000000,26.833,27.204,26.833,27.126,2299773,0
+PCG.US,D,20050503,000000,27.102,27.452,27.017,27.336,3050709,0
+PCG.US,D,20050504,000000,27.336,27.771,27.251,27.744,3002477,0
+PCG.US,D,20050505,000000,27.183,27.685,27.167,27.606,4606390,0
+PCG.US,D,20050506,000000,27.491,27.869,27.465,27.706,3693547,0
+PCG.US,D,20050509,000000,27.721,27.778,27.39,27.606,3090411,0
+PCG.US,D,20050510,000000,27.415,27.529,27.282,27.298,3124029,0
+PCG.US,D,20050511,000000,27.282,27.358,27.126,27.336,2732204,0
+PCG.US,D,20050512,000000,27.415,27.465,27.111,27.242,2406714,0
+PCG.US,D,20050513,000000,27.242,27.259,26.123,26.757,3577546,0
+PCG.US,D,20050516,000000,26.826,27.242,26.566,27.228,2573016,0
+PCG.US,D,20050517,000000,27.183,27.837,27.097,27.721,3577675,0
+PCG.US,D,20050518,000000,27.823,27.837,27.421,27.537,2623318,0
+PCG.US,D,20050519,000000,27.606,27.801,27.515,27.762,2528657,0
+PCG.US,D,20050520,000000,27.762,27.823,27.654,27.762,2753281,0
+PCG.US,D,20050523,000000,27.762,27.785,27.654,27.762,1865136,0
+PCG.US,D,20050524,000000,27.645,27.762,27.569,27.694,2152348,0
+PCG.US,D,20050525,000000,27.592,27.721,27.529,27.545,1413691,0
+PCG.US,D,20050526,000000,27.621,27.94,27.553,27.771,2170319,0
+PCG.US,D,20050527,000000,27.606,28.033,27.606,27.953,1756250,0
+PCG.US,D,20050531,000000,27.893,28.102,27.645,27.662,3962522,0
+PCG.US,D,20050601,000000,27.662,28.155,27.56,27.837,2702331,0
+PCG.US,D,20050602,000000,27.837,27.925,27.73,27.829,2500985,0
+PCG.US,D,20050603,000000,27.886,27.979,27.771,27.816,2371796,0
+PCG.US,D,20050606,000000,27.953,28.102,27.816,28.047,2297568,0
+PCG.US,D,20050607,000000,28.18,28.496,28.047,28.077,2156098,0
+PCG.US,D,20050608,000000,28.202,28.27,28.024,28.085,1349032,0
+PCG.US,D,20050609,000000,28.041,28.312,27.9,28.262,1570033,0
+PCG.US,D,20050610,000000,28.225,28.588,28.171,28.465,1860093,0
+PCG.US,D,20050613,000000,28.38,28.75,28.371,28.651,2323691,0
+PCG.US,D,20050614,000000,28.465,28.651,28.427,28.536,2392748,0
+PCG.US,D,20050615,000000,28.566,28.611,28.071,28.133,2687462,0
+PCG.US,D,20050616,000000,28.187,28.187,27.893,28.033,1715255,0
+PCG.US,D,20050617,000000,28.225,28.257,28.041,28.077,3761691,0
+PCG.US,D,20050620,000000,27.916,28.596,27.907,28.457,2635990,0
+PCG.US,D,20050621,000000,28.35,28.768,28.333,28.696,2478097,0
+PCG.US,D,20050622,000000,28.792,28.929,28.668,28.899,1942855,0
+PCG.US,D,20050623,000000,28.921,29.309,28.851,28.975,2718623,0
+PCG.US,D,20050624,000000,28.929,29.069,28.611,28.651,1959665,0
+PCG.US,D,20050627,000000,28.642,28.807,28.465,28.711,1677494,0
+PCG.US,D,20050628,000000,28.611,28.991,28.588,28.937,3372969,0
+PCG.US,D,20050629,000000,29.038,29.106,28.859,29.03,1396235,0
+PCG.US,D,20050630,000000,29.014,29.316,28.937,29.03,2053551,0
+PCG.US,D,20050701,000000,29.129,29.346,29.075,29.33,2250110,0
+PCG.US,D,20050705,000000,29.33,29.533,29.208,29.309,2031176,0
+PCG.US,D,20050706,000000,29.238,29.41,28.734,28.75,2421713,0
+PCG.US,D,20050707,000000,28.611,28.937,28.519,28.859,2077082,0
+PCG.US,D,20050708,000000,28.859,29.178,28.759,29.17,2553357,0
+PCG.US,D,20050711,000000,29.361,29.361,29.113,29.208,2312181,0
+PCG.US,D,20050712,000000,29.154,29.286,29.092,29.17,2017342,0
+PCG.US,D,20050713,000000,29.229,29.377,29.185,29.316,1945182,0
+PCG.US,D,20050714,000000,29.33,29.464,28.689,28.908,2295241,0
+PCG.US,D,20050715,000000,28.768,28.921,28.703,28.835,2216098,0
+PCG.US,D,20050718,000000,28.768,28.921,28.696,28.727,1830092,0
+PCG.US,D,20050719,000000,28.819,28.914,28.543,28.859,1815478,0
+PCG.US,D,20050720,000000,28.826,29.301,28.826,29.221,2136182,0
+PCG.US,D,20050721,000000,29.154,29.221,28.441,28.543,1921776,0
+PCG.US,D,20050722,000000,28.676,28.811,28.588,28.66,2315157,0
+PCG.US,D,20050725,000000,28.611,28.937,28.611,28.711,2361323,0
+PCG.US,D,20050726,000000,28.727,28.921,28.62,28.844,1934709,0
+PCG.US,D,20050727,000000,29.038,29.113,28.826,28.884,2680089,0
+PCG.US,D,20050728,000000,29.022,29.193,28.851,29.083,1981000,0
+PCG.US,D,20050729,000000,29.162,29.316,29.098,29.098,2096480,0
+PCG.US,D,20050801,000000,29.17,29.17,28.72,28.768,1544557,0
+PCG.US,D,20050802,000000,28.859,29.501,28.859,29.386,1987209,0
+PCG.US,D,20050803,000000,29.252,29.912,29.193,29.279,2988249,0
+PCG.US,D,20050804,000000,29.229,29.244,28.884,28.959,2830222,0
+PCG.US,D,20050805,000000,28.807,28.826,28.333,28.642,2365724,0
+PCG.US,D,20050808,000000,28.703,28.866,27.529,27.636,4740490,0
+PCG.US,D,20050809,000000,27.636,28.11,27.636,27.993,4662644,0
+PCG.US,D,20050810,000000,28.38,28.683,28.249,28.35,3529570,0
+PCG.US,D,20050811,000000,28.42,28.642,28.35,28.604,3041918,0
+PCG.US,D,20050812,000000,28.536,28.807,28.487,28.743,2401281,0
+PCG.US,D,20050815,000000,28.436,28.811,28.387,28.62,2268988,0
+PCG.US,D,20050816,000000,28.703,28.792,28.457,28.465,2379556,0
+PCG.US,D,20050817,000000,28.27,28.487,28.102,28.326,1862289,0
+PCG.US,D,20050818,000000,28.341,28.35,28.094,28.148,3044115,0
+PCG.US,D,20050819,000000,28.341,28.341,28.194,28.241,2348394,0
+PCG.US,D,20050822,000000,28.326,28.427,28.187,28.279,2740350,0
+PCG.US,D,20050823,000000,28.288,28.42,28.163,28.333,2212220,0
+PCG.US,D,20050824,000000,28.38,28.908,28.357,28.496,2464130,0
+PCG.US,D,20050825,000000,28.572,28.826,28.504,28.819,1652022,0
+PCG.US,D,20050826,000000,28.727,28.951,28.689,28.75,1573784,0
+PCG.US,D,20050829,000000,28.496,29.014,28.496,28.983,2068294,0
+PCG.US,D,20050830,000000,28.929,29.038,28.596,28.819,1672582,0
+PCG.US,D,20050831,000000,28.884,29.046,28.734,29.014,2460767,0
+PCG.US,D,20050901,000000,29.083,29.65,28.945,29.616,2194892,0
+PCG.US,D,20050902,000000,29.501,29.717,29.369,29.377,2192306,0
+PCG.US,D,20050906,000000,29.386,29.687,29.352,29.457,2893333,0
+PCG.US,D,20050907,000000,29.477,29.812,29.432,29.804,1841599,0
+PCG.US,D,20050908,000000,29.695,29.846,29.316,29.324,3225160,0
+PCG.US,D,20050909,000000,29.361,29.828,29.309,29.763,2226960,0
+PCG.US,D,20050912,000000,29.772,29.855,29.324,29.415,1595896,0
+PCG.US,D,20050913,000000,29.41,29.524,29.293,29.377,1611803,0
+PCG.US,D,20050914,000000,29.448,29.664,29.346,29.47,1066475,0
+PCG.US,D,20050915,000000,29.541,29.804,29.47,29.664,1208334,0
+PCG.US,D,20050916,000000,29.789,29.94,29.557,29.88,2596808,0
+PCG.US,D,20050919,000000,29.846,29.99,29.712,29.763,2639226,0
+PCG.US,D,20050920,000000,29.747,29.956,29.695,29.772,2100623,0
+PCG.US,D,20050921,000000,29.772,30.007,29.477,29.516,3135670,0
+PCG.US,D,20050922,000000,29.656,29.656,29.075,29.185,3280508,0
+PCG.US,D,20050923,000000,29.185,29.557,29.154,29.524,2571334,0
+PCG.US,D,20050926,000000,29.524,30.15,29.524,30.02,3561641,0
+PCG.US,D,20050927,000000,30.049,30.12,29.695,29.82,2508099,0
+PCG.US,D,20050928,000000,29.889,30.306,29.889,30.252,1751467,0
+PCG.US,D,20050929,000000,30.02,30.622,29.94,30.554,3053034,0
+PCG.US,D,20050930,000000,30.561,30.655,30.228,30.352,1823108,0
+PCG.US,D,20051003,000000,30.43,30.924,30.43,30.856,1981260,0
+PCG.US,D,20051004,000000,30.779,31.01,30.197,30.228,2410076,0
+PCG.US,D,20051005,000000,30.174,30.236,29.137,29.145,2194634,0
+PCG.US,D,20051006,000000,29.113,29.193,28.341,28.866,2157393,0
+PCG.US,D,20051007,000000,28.998,29.464,28.859,29.346,2163465,0
+PCG.US,D,20051010,000000,29.386,29.516,28.929,29.054,1902376,0
+PCG.US,D,20051011,000000,28.998,29.301,28.819,28.914,1450547,0
+PCG.US,D,20051012,000000,28.998,29.369,28.711,28.929,2715909,0
+PCG.US,D,20051013,000000,28.611,28.627,27.662,27.953,2713326,0
+PCG.US,D,20051014,000000,28.11,28.38,27.907,28.008,2240800,0
+PCG.US,D,20051017,000000,28.016,28.635,27.961,28.552,1983198,0
+PCG.US,D,20051018,000000,28.536,28.627,27.94,27.97,2752246,0
+PCG.US,D,20051019,000000,27.932,28.094,27.576,28.064,3838508,0
+PCG.US,D,20051020,000000,28.071,28.42,27.498,27.621,2923204,0
+PCG.US,D,20051021,000000,27.753,28.102,27.706,27.916,1466710,0
+PCG.US,D,20051024,000000,27.721,28.496,27.694,28.465,2591116,0
+PCG.US,D,20051025,000000,28.42,28.689,28.008,28.187,2017985,0
+PCG.US,D,20051026,000000,27.993,28.001,27.498,27.576,5199048,0
+PCG.US,D,20051027,000000,27.629,27.993,27.259,27.654,2629267,0
+PCG.US,D,20051028,000000,27.762,28.008,27.654,27.893,2189720,0
+PCG.US,D,20051031,000000,27.993,28.371,27.953,28.133,3347621,0
+PCG.US,D,20051101,000000,27.993,28.126,27.771,27.986,1918154,0
+PCG.US,D,20051102,000000,28.008,28.187,27.7,27.829,2078636,0
+PCG.US,D,20051103,000000,27.753,27.893,27.366,27.498,2835653,0
+PCG.US,D,20051104,000000,27.584,27.606,27.342,27.474,2167865,0
+PCG.US,D,20051107,000000,27.474,27.598,27.017,27.322,2891783,0
+PCG.US,D,20051108,000000,26.749,27.407,26.749,27.235,2477836,0
+PCG.US,D,20051109,000000,27.102,27.654,27.102,27.465,2082775,0
+PCG.US,D,20051110,000000,27.452,27.553,26.933,27.342,2054195,0
+PCG.US,D,20051111,000000,27.275,27.366,26.919,27.102,1971691,0
+PCG.US,D,20051114,000000,27.102,27.275,26.957,27.035,3080971,0
+PCG.US,D,20051115,000000,27.065,27.275,26.833,26.949,2111355,0
+PCG.US,D,20051116,000000,26.919,27.081,26.708,26.872,2417060,0
+PCG.US,D,20051117,000000,27.065,27.753,27.017,27.662,2382659,0
+PCG.US,D,20051118,000000,28.024,28.024,27.336,27.662,2557623,0
+PCG.US,D,20051121,000000,27.878,28.249,27.762,28.225,2623966,0
+PCG.US,D,20051122,000000,28.077,28.217,27.993,28.126,2640518,0
+PCG.US,D,20051123,000000,28.041,28.768,28.041,28.683,2585042,0
+PCG.US,D,20051125,000000,28.75,29.098,28.683,29.054,733094,0
+PCG.US,D,20051128,000000,28.959,28.998,28.696,28.72,1795564,0
+PCG.US,D,20051129,000000,28.734,29.062,28.727,28.768,1512876,0
+PCG.US,D,20051130,000000,28.604,28.642,28.364,28.441,8038972,0
+PCG.US,D,20051201,000000,28.504,28.696,28.317,28.387,4211843,0
+PCG.US,D,20051202,000000,28.225,28.38,28.155,28.38,2219333,0
+PCG.US,D,20051205,000000,27.816,28.387,27.816,28.27,1810303,0
+PCG.US,D,20051206,000000,28.371,28.604,28.35,28.404,1503566,0
+PCG.US,D,20051207,000000,28.38,28.552,27.9,28.008,1391062,0
+PCG.US,D,20051208,000000,28.148,28.792,28.117,28.58,2554654,0
+PCG.US,D,20051209,000000,27.953,28.908,27.953,28.734,1591113,0
+PCG.US,D,20051212,000000,28.768,28.921,28.357,28.364,1568222,0
+PCG.US,D,20051213,000000,28.427,28.792,28.234,28.72,1819744,0
+PCG.US,D,20051214,000000,28.866,29.154,28.859,28.967,1427658,0
+PCG.US,D,20051215,000000,29.038,29.229,28.668,28.991,2225931,0
+PCG.US,D,20051216,000000,28.991,29.154,28.959,29.006,2829189,0
+PCG.US,D,20051219,000000,28.884,29.038,28.784,28.859,1811726,0
+PCG.US,D,20051220,000000,28.807,28.983,28.611,28.914,1055613,0
+PCG.US,D,20051221,000000,28.959,29.075,28.635,28.668,1423129,0
+PCG.US,D,20051222,000000,28.844,29.038,28.62,28.929,2498917,0
+PCG.US,D,20051223,000000,28.967,29.293,28.768,29.014,1539514,0
+PCG.US,D,20051227,000000,28.937,29.346,28.929,29.083,1588006,0
+PCG.US,D,20051228,000000,28.866,28.983,28.457,28.604,4402717,0
+PCG.US,D,20051229,000000,28.566,29.014,28.566,28.807,1373733,0
+PCG.US,D,20051230,000000,28.689,28.835,28.604,28.703,1544818,0
+PCG.US,D,20060103,000000,28.703,29.022,28.341,28.975,2525816,0
+PCG.US,D,20060104,000000,28.975,29.038,28.58,28.983,2155323,0
+PCG.US,D,20060105,000000,28.945,29.145,28.635,28.851,1744096,0
+PCG.US,D,20060106,000000,29.113,29.221,28.929,29.193,1623183,0
+PCG.US,D,20060109,000000,29.106,29.137,28.727,28.875,1723142,0
+PCG.US,D,20060110,000000,28.8,29.244,28.696,28.768,2653064,0
+PCG.US,D,20060111,000000,28.768,28.768,28.457,28.572,2534610,0
+PCG.US,D,20060112,000000,28.566,28.967,28.566,28.835,1371793,0
+PCG.US,D,20060113,000000,28.908,28.991,28.572,28.844,2409040,0
+PCG.US,D,20060117,000000,28.844,29.44,28.807,29.394,2500595,0
+PCG.US,D,20060118,000000,29.424,29.548,29.238,29.33,1755861,0
+PCG.US,D,20060119,000000,29.301,29.324,29.022,29.075,2462320,0
+PCG.US,D,20060120,000000,29.075,29.145,28.75,28.768,3996144,0
+PCG.US,D,20060123,000000,28.875,29.098,28.851,28.945,1500204,0
+PCG.US,D,20060124,000000,28.951,29.457,28.951,29.424,2138640,0
+PCG.US,D,20060125,000000,29.424,29.424,28.811,29.062,2189331,0
+PCG.US,D,20060126,000000,29.137,29.215,28.72,28.734,1973764,0
+PCG.US,D,20060127,000000,28.734,29.022,28.703,28.866,1820005,0
+PCG.US,D,20060130,000000,28.908,29.17,28.826,28.937,1431668,0
+PCG.US,D,20060131,000000,28.921,29.098,28.727,28.851,1724437,0
+PCG.US,D,20060201,000000,28.851,29.208,28.819,29.106,1613225,0
+PCG.US,D,20060202,000000,29.106,29.106,28.457,28.511,1740088,0
+PCG.US,D,20060203,000000,28.357,28.58,28.234,28.449,1807979,0
+PCG.US,D,20060206,000000,28.357,28.696,28.341,28.611,1200703,0
+PCG.US,D,20060207,000000,28.689,28.811,28.627,28.727,1902248,0
+PCG.US,D,20060208,000000,28.768,28.776,28.071,28.187,2490770,0
+PCG.US,D,20060209,000000,28.163,28.689,28.155,28.449,2054712,0
+PCG.US,D,20060210,000000,28.38,28.734,28.38,28.572,1606761,0
+PCG.US,D,20060213,000000,28.472,28.572,28.404,28.42,1218679,0
+PCG.US,D,20060214,000000,28.396,28.496,28.094,28.11,2738537,0
+PCG.US,D,20060215,000000,28.071,28.472,28.033,28.396,2308949,0
+PCG.US,D,20060216,000000,28.364,28.75,28.262,28.734,1585035,0
+PCG.US,D,20060217,000000,28.768,29.369,28.768,29.113,2456629,0
+PCG.US,D,20060221,000000,29.113,29.339,29.113,29.185,2088076,0
+PCG.US,D,20060222,000000,29.293,29.432,29.129,29.377,2342051,0
+PCG.US,D,20060223,000000,29.244,29.339,28.998,29.17,1382137,0
+PCG.US,D,20060224,000000,29.252,29.464,29.145,29.361,1063758,0
+PCG.US,D,20060227,000000,29.541,29.835,29.509,29.747,1886990,0
+PCG.US,D,20060228,000000,29.61,29.772,29.261,29.424,3833463,0
+PCG.US,D,20060301,000000,29.464,29.772,29.33,29.741,2015010,0
+PCG.US,D,20060302,000000,29.616,30.197,29.493,30.19,2765052,0
+PCG.US,D,20060303,000000,30.007,30.315,29.889,30.057,2551030,0
+PCG.US,D,20060306,000000,30.042,30.074,29.477,29.548,2633535,0
+PCG.US,D,20060307,000000,29.424,29.557,29.201,29.509,3102179,0
+PCG.US,D,20060308,000000,29.533,30.066,29.394,29.948,3408920,0
+PCG.US,D,20060309,000000,29.889,30.212,29.855,30.166,2137608,0
+PCG.US,D,20060310,000000,30.113,30.451,30.081,30.398,2373222,0
+PCG.US,D,20060313,000000,30.422,30.538,30.298,30.507,3073344,0
+PCG.US,D,20060314,000000,30.531,30.932,30.466,30.924,2397790,0
+PCG.US,D,20060315,000000,30.802,31.18,30.671,31.132,2764274,0
+PCG.US,D,20060316,000000,31.288,31.426,31.155,31.255,2852726,0
+PCG.US,D,20060317,000000,31.358,31.458,31.04,31.132,2596293,0
+PCG.US,D,20060320,000000,31.132,31.132,30.614,30.738,2709958,0
+PCG.US,D,20060321,000000,30.779,30.962,30.622,30.697,2154029,0
+PCG.US,D,20060322,000000,30.622,30.98,30.482,30.901,2645299,0
+PCG.US,D,20060323,000000,30.829,31.219,30.73,31.189,3917523,0
+PCG.US,D,20060324,000000,31.087,31.349,30.98,31.196,3109034,0
+PCG.US,D,20060327,000000,31.196,31.296,31.055,31.196,2659272,0
+PCG.US,D,20060328,000000,31.087,31.264,30.962,31.055,2849881,0
+PCG.US,D,20060329,000000,30.692,30.971,30.622,30.638,3052391,0
+PCG.US,D,20060330,000000,30.622,30.697,30.212,30.46,2749144,0
+PCG.US,D,20060331,000000,30.439,30.507,30.02,30.081,2863201,0
+PCG.US,D,20060403,000000,30.236,30.515,30.158,30.43,3393271,0
+PCG.US,D,20060404,000000,30.422,31.095,30.289,31.024,2675561,0
+PCG.US,D,20060405,000000,30.932,31.621,30.924,31.534,3110065,0
+PCG.US,D,20060406,000000,31.397,31.434,30.482,30.63,7341309,0
+PCG.US,D,20060407,000000,30.531,30.561,30.135,30.315,2983594,0
+PCG.US,D,20060410,000000,30.39,30.893,30.359,30.599,1801383,0
+PCG.US,D,20060411,000000,30.697,30.73,30.205,30.321,1459853,0
+PCG.US,D,20060412,000000,30.315,30.445,30.128,30.244,1491666,0
+PCG.US,D,20060413,000000,30.081,30.197,29.78,29.855,2387570,0
+PCG.US,D,20060417,000000,29.864,30.096,29.695,30.013,1980226,0
+PCG.US,D,20060418,000000,29.964,30.59,29.905,30.538,2567069,0
+PCG.US,D,20060419,000000,30.59,30.692,30.345,30.499,1360928,0
+PCG.US,D,20060420,000000,30.39,30.794,30.374,30.46,2694184,0
+PCG.US,D,20060421,000000,30.582,30.692,30.345,30.569,2089497,0
+PCG.US,D,20060424,000000,30.582,30.622,30.345,30.445,2442662,0
+PCG.US,D,20060425,000000,30.451,30.482,29.926,30.205,2041523,0
+PCG.US,D,20060426,000000,30.182,30.337,29.919,30.042,2266923,0
+PCG.US,D,20060427,000000,29.855,30.569,29.812,30.174,4543155,0
+PCG.US,D,20060428,000000,30.39,30.878,30.197,30.807,2871995,0
+PCG.US,D,20060501,000000,30.856,30.924,30.228,30.337,2470338,0
+PCG.US,D,20060502,000000,30.451,30.821,30.274,30.721,3512888,0
+PCG.US,D,20060503,000000,30.523,30.706,30.43,30.607,1907936,0
+PCG.US,D,20060504,000000,30.582,30.747,30.49,30.515,1185061,0
+PCG.US,D,20060505,000000,31.203,31.627,31.01,31.55,3287746,0
+PCG.US,D,20060508,000000,30.158,31.246,30.113,30.856,4678549,0
+PCG.US,D,20060509,000000,30.582,30.893,30.499,30.647,3101660,0
+PCG.US,D,20060510,000000,30.59,31.148,30.561,31.132,3115886,0
+PCG.US,D,20060511,000000,30.901,30.924,30.359,30.43,2369081,0
+PCG.US,D,20060512,000000,30.315,30.582,30.212,30.39,2765825,0
+PCG.US,D,20060515,000000,30.398,30.546,30.158,30.352,2379687,0
+PCG.US,D,20060516,000000,30.507,30.507,29.964,29.972,3776307,0
+PCG.US,D,20060517,000000,29.828,30.244,29.641,29.65,3578841,0
+PCG.US,D,20060518,000000,29.732,30.166,29.687,29.934,3020578,0
+PCG.US,D,20060519,000000,30.197,30.345,29.926,30.144,2779273,0
+PCG.US,D,20060522,000000,29.934,30.607,29.919,30.359,2654225,0
+PCG.US,D,20060523,000000,30.475,30.523,29.812,29.82,2469045,0
+PCG.US,D,20060524,000000,29.763,30.445,29.703,30.398,2873417,0
+PCG.US,D,20060525,000000,30.475,30.763,30.298,30.755,1976605,0
+PCG.US,D,20060526,000000,30.924,30.971,30.569,30.932,2004407,0
+PCG.US,D,20060530,000000,30.94,30.94,30.244,30.374,2349943,0
+PCG.US,D,20060531,000000,30.39,31.046,30.374,30.685,3563837,0
+PCG.US,D,20060601,000000,30.763,31.04,30.638,31.001,1767371,0
+PCG.US,D,20060602,000000,31.046,31.441,30.893,31.203,2081093,0
+PCG.US,D,20060605,000000,31.203,31.441,30.856,31.046,2452492,0
+PCG.US,D,20060606,000000,31.163,31.24,30.679,31.046,2480038,0
+PCG.US,D,20060607,000000,31.046,31.333,30.886,31.01,1525809,0
+PCG.US,D,20060608,000000,31.064,31.534,30.87,31.473,2681253,0
+PCG.US,D,20060609,000000,31.397,31.55,31.219,31.349,1502659,0
+PCG.US,D,20060612,000000,31.49,31.613,31.064,31.171,1647881,0
+PCG.US,D,20060613,000000,30.94,31.211,30.415,30.445,4584924,0
+PCG.US,D,20060614,000000,30.315,30.422,29.812,30.049,3654490,0
+PCG.US,D,20060615,000000,30.12,30.466,29.905,30.366,2749402,0
+PCG.US,D,20060616,000000,30.236,30.451,30.049,30.228,3020968,0
+PCG.US,D,20060619,000000,30.315,30.407,29.981,30.345,2088982,0
+PCG.US,D,20060620,000000,30.212,30.531,30.174,30.359,2363134,0
+PCG.US,D,20060621,000000,30.26,30.599,30.174,30.22,1668444,0
+PCG.US,D,20060622,000000,30.096,30.236,29.956,30.144,1413172,0
+PCG.US,D,20060623,000000,30.081,30.582,30.049,30.228,1137468,0
+PCG.US,D,20060626,000000,30.158,30.39,30.013,30.315,1454941,0
+PCG.US,D,20060627,000000,30.359,30.561,30.19,30.22,1454941,0
+PCG.US,D,20060628,000000,30.15,30.482,30.09,30.166,2708281,0
+PCG.US,D,20060629,000000,29.926,30.174,29.616,30.013,3158173,0
+PCG.US,D,20060630,000000,30.081,30.422,30.034,30.374,2655388,0
+PCG.US,D,20060703,000000,30.274,30.738,30.205,30.73,585676,0
+PCG.US,D,20060705,000000,30.582,30.901,30.466,30.607,1480285,0
+PCG.US,D,20060706,000000,30.582,30.59,30.22,30.345,1117687,0
+PCG.US,D,20060707,000000,30.289,30.838,30.289,30.721,1301578,0
+PCG.US,D,20060710,000000,30.802,30.909,30.59,30.655,1123375,0
+PCG.US,D,20060711,000000,30.638,30.886,30.554,30.779,1411753,0
+PCG.US,D,20060712,000000,30.87,31.087,30.599,30.647,1859316,0
+PCG.US,D,20060713,000000,30.685,31.103,30.655,30.87,2257222,0
+PCG.US,D,20060714,000000,30.779,30.916,30.439,30.692,1429856,0
+PCG.US,D,20060717,000000,30.714,31.001,30.663,30.779,1899795,0
+PCG.US,D,20060718,000000,30.932,31.38,30.847,31.333,2320458,0
+PCG.US,D,20060719,000000,31.372,31.65,31.203,31.534,2349295,0
+PCG.US,D,20060720,000000,31.497,31.705,31.426,31.527,1290840,0
+PCG.US,D,20060721,000000,31.696,31.696,31.28,31.413,2339985,0
+PCG.US,D,20060724,000000,31.405,31.976,31.38,31.929,1317607,0
+PCG.US,D,20060725,000000,31.876,31.983,31.621,31.76,2347488,0
+PCG.US,D,20060726,000000,31.643,32.146,31.636,32.044,2111355,0
+PCG.US,D,20060727,000000,32.076,32.432,31.884,31.897,1638445,0
+PCG.US,D,20060728,000000,31.976,32.371,31.922,32.277,1339977,0
+PCG.US,D,20060731,000000,32.2,32.432,32.152,32.231,1264976,0
+PCG.US,D,20060801,000000,32.168,32.585,32.037,32.455,1550121,0
+PCG.US,D,20060802,000000,32.379,32.702,32.231,32.446,2613363,0
+PCG.US,D,20060803,000000,32.014,32.268,31.558,31.774,3095064,0
+PCG.US,D,20060804,000000,31.805,32.092,31.497,31.728,2750439,0
+PCG.US,D,20060807,000000,31.728,31.798,31.24,31.273,1029619,0
+PCG.US,D,20060808,000000,31.426,31.897,31.388,31.627,1204068,0
+PCG.US,D,20060809,000000,31.745,32.224,31.667,31.869,1773707,0
+PCG.US,D,20060810,000000,31.876,32.26,31.705,32.176,2162173,0
+PCG.US,D,20060811,000000,32.131,32.146,31.952,31.961,1189843,0
+PCG.US,D,20060814,000000,31.897,32.185,31.853,32.125,1682667,0
+PCG.US,D,20060815,000000,32.362,32.518,32.185,32.379,1443174,0
+PCG.US,D,20060816,000000,32.478,32.478,31.944,32,1958115,0
+PCG.US,D,20060817,000000,31.937,32.014,31.636,31.897,1061433,0
+PCG.US,D,20060818,000000,31.891,32.323,31.869,32.277,1673486,0
+PCG.US,D,20060821,000000,32.277,32.656,32.248,32.455,1529172,0
+PCG.US,D,20060822,000000,32.402,32.764,32.371,32.648,1513911,0
+PCG.US,D,20060823,000000,32.532,32.557,31.542,31.821,2213257,0
+PCG.US,D,20060824,000000,31.937,32.092,31.861,31.929,1400110,0
+PCG.US,D,20060825,000000,31.774,32.092,31.722,32.023,782366,0
+PCG.US,D,20060828,000000,32.044,32.471,31.97,32.402,1096217,0
+PCG.US,D,20060829,000000,32.402,32.446,32.168,32.339,1034405,0
+PCG.US,D,20060830,000000,32.41,32.41,31.944,31.97,723784,0
+PCG.US,D,20060831,000000,31.97,32.518,31.937,32.425,1009186,0
+PCG.US,D,20060901,000000,32.295,32.41,32.137,32.168,1078502,0
+PCG.US,D,20060905,000000,32.192,32.209,31.682,31.937,1242988,0
+PCG.US,D,20060906,000000,31.861,31.891,31.55,31.682,1880654,0
+PCG.US,D,20060907,000000,31.705,31.845,31.49,31.745,1904578,0
+PCG.US,D,20060908,000000,31.861,32.014,31.798,31.937,1858799,0
+PCG.US,D,20060911,000000,31.937,32.168,31.836,31.929,1507188,0
+PCG.US,D,20060912,000000,31.952,31.952,31.59,31.682,1530980,0
+PCG.US,D,20060913,000000,31.636,32.092,31.627,32.085,1727412,0
+PCG.US,D,20060914,000000,32.023,32.308,31.736,31.828,898361,0
+PCG.US,D,20060915,000000,31.976,32.168,31.821,31.929,1577664,0
+PCG.US,D,20060918,000000,31.853,31.944,31.49,31.581,1006600,0
+PCG.US,D,20060919,000000,31.621,31.905,31.534,31.767,1467614,0
+PCG.US,D,20060920,000000,31.937,32.092,31.789,31.905,1044232,0
+PCG.US,D,20060921,000000,31.914,31.937,31.643,31.714,1497487,0
+PCG.US,D,20060922,000000,31.736,32.146,31.722,32.131,1591886,0
+PCG.US,D,20060925,000000,32.323,32.873,32.146,32.602,2234077,0
+PCG.US,D,20060926,000000,32.619,32.619,32.346,32.393,1456623,0
+PCG.US,D,20060927,000000,32.286,32.873,32.286,32.827,1465547,0
+PCG.US,D,20060928,000000,32.71,32.857,32.478,32.557,2158165,0
+PCG.US,D,20060929,000000,32.648,32.672,32.067,32.209,2181314,0
+PCG.US,D,20061002,000000,32.286,32.735,32.224,32.478,1776549,0
+PCG.US,D,20061003,000000,32.478,32.656,32.085,32.548,2147562,0
+PCG.US,D,20061004,000000,32.565,32.796,32.425,32.796,1049792,0
+PCG.US,D,20061005,000000,32.672,32.819,32.425,32.502,1205876,0
+PCG.US,D,20061006,000000,32.308,32.548,32.209,32.362,1598615,0
+PCG.US,D,20061009,000000,32.286,32.463,32.248,32.393,700896,0
+PCG.US,D,20061010,000000,32.417,32.578,32.323,32.379,1437740,0
+PCG.US,D,20061011,000000,32.379,32.912,32.355,32.772,1805519,0
+PCG.US,D,20061012,000000,32.788,32.864,32.487,32.648,1177298,0
+PCG.US,D,20061013,000000,32.494,32.664,32.362,32.471,1756506,0
+PCG.US,D,20061016,000000,32.471,32.781,32.417,32.71,1073973,0
+PCG.US,D,20061017,000000,32.633,32.942,32.633,32.788,951382,0
+PCG.US,D,20061018,000000,32.864,33.26,32.864,33.252,2066092,0
+PCG.US,D,20061019,000000,33.187,33.383,33.097,33.213,1152338,0
+PCG.US,D,20061020,000000,33.312,33.345,33.02,33.345,2356407,0
+PCG.US,D,20061023,000000,33.252,33.516,33.02,33.493,945045,0
+PCG.US,D,20061024,000000,33.368,33.431,33.051,33.306,1637149,0
+PCG.US,D,20061025,000000,33.306,33.754,33.306,33.577,1045785,0
+PCG.US,D,20061026,000000,33.536,33.586,33.374,33.485,945560,0
+PCG.US,D,20061027,000000,33.431,33.529,33.329,33.444,1139800,0
+PCG.US,D,20061030,000000,33.485,33.485,33.374,33.46,833964,0
+PCG.US,D,20061031,000000,33.405,33.545,33.329,33.361,1734523,0
+PCG.US,D,20061101,000000,33.405,33.738,33.361,33.618,1457268,0
+PCG.US,D,20061102,000000,33.522,33.601,33.229,33.444,1017463,0
+PCG.US,D,20061103,000000,33.368,33.452,32.926,33.097,1359249,0
+PCG.US,D,20061106,000000,33.103,33.545,33.09,33.436,1292263,0
+PCG.US,D,20061107,000000,33.374,33.529,33.29,33.436,986946,0
+PCG.US,D,20061108,000000,33.436,33.961,33.29,33.832,1414080,0
+PCG.US,D,20061109,000000,33.825,34.119,33.725,34.003,1552965,0
+PCG.US,D,20061110,000000,33.953,34.365,33.953,34.342,1258897,0
+PCG.US,D,20061113,000000,34.412,34.511,34.178,34.202,1384721,0
+PCG.US,D,20061114,000000,34.227,34.511,34.041,34.488,1883501,0
+PCG.US,D,20061115,000000,34.567,34.929,34.435,34.851,2286318,0
+PCG.US,D,20061116,000000,34.952,35.61,34.937,35.518,2930707,0
+PCG.US,D,20061117,000000,35.248,35.393,34.952,35.131,1697539,0
+PCG.US,D,20061120,000000,35.024,35.355,34.929,34.929,976599,0
+PCG.US,D,20061121,000000,34.72,35.145,34.698,35.016,1348254,0
+PCG.US,D,20061122,000000,35.038,35.233,35,35,711629,0
+PCG.US,D,20061124,000000,34.952,35.254,34.952,35.168,535112,0
+PCG.US,D,20061127,000000,35.184,35.184,34.668,34.877,1618271,0
+PCG.US,D,20061128,000000,34.891,35.184,34.812,35.152,1110444,0
+PCG.US,D,20061129,000000,35.184,35.501,35.131,35.495,1549860,0
+PCG.US,D,20061130,000000,35.457,35.587,35.254,35.518,1102814,0
+PCG.US,D,20061201,000000,35.341,35.872,35.341,35.866,1576111,0
+PCG.US,D,20061204,000000,35.982,36.222,35.897,36.174,1146264,0
+PCG.US,D,20061205,000000,36.121,36.346,35.958,36.097,1343991,0
+PCG.US,D,20061206,000000,36.244,36.251,35.834,35.914,1329764,0
+PCG.US,D,20061207,000000,36.02,36.159,35.748,35.92,1019403,0
+PCG.US,D,20061208,000000,35.773,35.866,35.309,35.479,2385506,0
+PCG.US,D,20061211,000000,35.565,35.958,35.565,35.804,1706981,0
+PCG.US,D,20061212,000000,35.841,36.358,35.82,36.282,1880783,0
+PCG.US,D,20061213,000000,36.251,36.439,36.09,36.352,1799443,0
+PCG.US,D,20061214,000000,36.352,36.702,36.273,36.516,1726506,0
+PCG.US,D,20061215,000000,36.686,36.762,36.39,36.578,1634822,0
+PCG.US,D,20061218,000000,36.46,36.663,36.338,36.621,1672974,0
+PCG.US,D,20061219,000000,36.491,37.156,36.432,37.101,2613492,0
+PCG.US,D,20061220,000000,37.116,37.25,36.817,36.849,1918929,0
+PCG.US,D,20061221,000000,36.9,37.001,36.702,36.708,1186608,0
+PCG.US,D,20061222,000000,36.73,36.771,36.523,36.554,941428,0
+PCG.US,D,20061226,000000,36.679,37.017,36.578,36.862,1076304,0
+PCG.US,D,20061227,000000,36.885,36.965,36.73,36.934,1107469,0
+PCG.US,D,20061228,000000,36.965,37.057,36.793,36.826,602744,0
+PCG.US,D,20061229,000000,36.738,36.747,36.482,36.6,971943,0
+PCG.US,D,20070103,000000,36.578,37.081,36.467,36.554,2081610,0
+PCG.US,D,20070104,000000,36.491,36.491,36.012,36.051,2217520,0
+PCG.US,D,20070105,000000,35.943,35.982,35.145,35.176,4178611,0
+PCG.US,D,20070108,000000,35.26,35.695,35.224,35.518,2234976,0
+PCG.US,D,20070109,000000,35.649,35.827,35.059,35.687,2289810,0
+PCG.US,D,20070110,000000,35.533,36.273,35.509,36.167,3798674,0
+PCG.US,D,20070111,000000,36.128,36.439,36.112,36.265,2122991,0
+PCG.US,D,20070112,000000,36.231,36.258,35.593,35.711,1543655,0
+PCG.US,D,20070116,000000,35.804,35.982,35.68,35.702,1391062,0
+PCG.US,D,20070117,000000,35.719,35.881,35.572,35.773,929790,0
+PCG.US,D,20070118,000000,35.897,36.066,35.702,35.702,850000,0
+PCG.US,D,20070119,000000,35.804,35.849,35.533,35.602,1177814,0
+PCG.US,D,20070122,000000,35.602,35.773,35.371,35.416,1947253,0
+PCG.US,D,20070123,000000,35.465,35.742,35.386,35.702,1495679,0
+PCG.US,D,20070124,000000,35.643,36.145,35.643,35.68,1380840,0
+PCG.US,D,20070125,000000,36.058,36.097,35.416,35.457,1445371,0
+PCG.US,D,20070126,000000,35.424,35.656,35.176,35.593,1618009,0
+PCG.US,D,20070129,000000,35.742,35.897,35.625,35.781,1051861,0
+PCG.US,D,20070130,000000,35.773,35.881,35.687,35.812,1113675,0
+PCG.US,D,20070131,000000,35.812,36.182,35.593,36.097,1330669,0
+PCG.US,D,20070201,000000,36.058,36.338,36.004,36.331,1889190,0
+PCG.US,D,20070202,000000,36.331,36.432,36.244,36.373,900433,0
+PCG.US,D,20070205,000000,36.352,37.065,36.231,36.878,1807979,0
+PCG.US,D,20070206,000000,36.965,36.965,36.73,36.826,1226954,0
+PCG.US,D,20070207,000000,36.817,37.081,36.694,36.869,867197,0
+PCG.US,D,20070208,000000,36.965,37.544,36.918,37.25,1713704,0
+PCG.US,D,20070209,000000,37.272,37.328,36.787,36.885,1339334,0
+PCG.US,D,20070212,000000,36.957,37.406,36.849,36.993,1395157,0
+PCG.US,D,20070213,000000,37.15,37.445,37.081,37.437,1064555,0
+PCG.US,D,20070214,000000,37.437,37.728,37.32,37.349,1913581,0
+PCG.US,D,20070215,000000,37.297,37.544,37.116,37.451,1223593,0
+PCG.US,D,20070216,000000,37.312,37.544,37.142,37.297,1399725,0
+PCG.US,D,20070220,000000,37.218,37.341,37.049,37.116,2046436,0
+PCG.US,D,20070221,000000,37.001,37.125,36.793,37.049,1450676,0
+PCG.US,D,20070222,000000,37.116,37.312,36.747,37.001,1651372,0
+PCG.US,D,20070223,000000,37.042,37.258,36.809,36.942,1725601,0
+PCG.US,D,20070226,000000,37.389,38.141,37.026,37.094,3681261,0
+PCG.US,D,20070227,000000,36.977,36.977,35.572,35.897,2906003,0
+PCG.US,D,20070228,000000,35.184,36.325,35.184,35.906,3808633,0
+PCG.US,D,20070301,000000,35.773,36.182,35.572,36.074,2757793,0
+PCG.US,D,20070302,000000,35.998,35.998,35.285,35.309,1856727,0
+PCG.US,D,20070305,000000,35.193,35.379,34.984,34.992,2399358,0
+PCG.US,D,20070306,000000,35.109,35.379,34.877,35.348,3338827,0
+PCG.US,D,20070307,000000,35.348,36.112,35.233,35.943,3115626,0
+PCG.US,D,20070308,000000,36.128,36.291,35.781,35.849,1628486,0
+PCG.US,D,20070309,000000,35.974,36.09,35.618,35.687,1276225,0
+PCG.US,D,20070312,000000,35.625,35.926,35.495,35.872,1185576,0
+PCG.US,D,20070313,000000,35.727,35.926,35.224,35.332,1726506,0
+PCG.US,D,20070314,000000,35.386,35.618,35,35.408,2386278,0
+PCG.US,D,20070315,000000,35.416,36.012,35.315,35.958,2545212,0
+PCG.US,D,20070316,000000,35.926,36.083,35.572,35.579,3191534,0
+PCG.US,D,20070319,000000,35.834,35.881,35.649,35.804,2752643,0
+PCG.US,D,20070320,000000,35.757,36.594,35.673,36.594,1809139,0
+PCG.US,D,20070321,000000,36.63,37.265,36.39,37.196,2333746,0
+PCG.US,D,20070322,000000,38.231,38.231,37.265,37.372,3309217,0
+PCG.US,D,20070323,000000,37.272,37.836,37.181,37.768,2182090,0
+PCG.US,D,20070326,000000,37.721,38.056,37.529,38.056,3730657,0
+PCG.US,D,20070327,000000,37.891,37.991,37.691,37.829,3220503,0
+PCG.US,D,20070328,000000,37.464,37.852,37.428,37.582,2212608,0
+PCG.US,D,20070329,000000,37.776,37.829,37.336,37.559,1997788,0
+PCG.US,D,20070330,000000,37.644,37.706,36.942,37.328,2274675,0
+PCG.US,D,20070402,000000,37.816,38.271,37.514,38.231,2897340,0
+PCG.US,D,20070403,000000,38.231,38.536,38.016,38.432,2202264,0
+PCG.US,D,20070404,000000,38.294,38.501,38.1,38.163,1572080,0
+PCG.US,D,20070405,000000,38.083,38.271,37.975,38.163,1766284,0
+PCG.US,D,20070409,000000,38.17,38.348,38.149,38.186,1090140,0
+PCG.US,D,20070410,000000,38.132,38.774,38.047,38.703,1823210,0
+PCG.US,D,20070411,000000,38.749,38.941,38.536,38.619,2540299,0
+PCG.US,D,20070412,000000,38.536,38.665,38.279,38.501,1601198,0
+PCG.US,D,20070413,000000,39.167,39.167,38.426,38.578,2010287,0
+PCG.US,D,20070416,000000,38.665,38.744,38.186,38.527,2597196,0
+PCG.US,D,20070417,000000,38.665,39.059,38.411,39.05,1765431,0
+PCG.US,D,20070418,000000,38.859,38.882,38.536,38.774,3009847,0
+PCG.US,D,20070419,000000,38.665,39.059,38.619,38.941,1988718,0
+PCG.US,D,20070420,000000,39.167,39.394,39.034,39.305,2619050,0
+PCG.US,D,20070423,000000,39.633,40.096,39.421,39.902,2103855,0
+PCG.US,D,20070424,000000,39.824,39.987,39.633,39.864,1826900,0
+PCG.US,D,20070425,000000,39.979,40.344,39.909,40.294,1662352,0
+PCG.US,D,20070426,000000,40.228,40.303,39.824,39.864,894609,0
+PCG.US,D,20070427,000000,39.84,39.84,39.378,39.538,1105697,0
+PCG.US,D,20070430,000000,39.546,39.684,39.114,39.13,1650574,0
+PCG.US,D,20070501,000000,39.205,39.7,38.975,39.662,1567009,0
+PCG.US,D,20070502,000000,39.617,40.004,39.522,39.909,1331070,0
+PCG.US,D,20070503,000000,39.887,40.027,39.436,39.656,1883928,0
+PCG.US,D,20070504,000000,39.749,39.902,39.517,39.639,1150273,0
+PCG.US,D,20070507,000000,39.758,40.079,39.725,39.902,892371,0
+PCG.US,D,20070508,000000,39.88,39.917,39.617,39.817,1320581,0
+PCG.US,D,20070509,000000,39.824,40.17,39.469,39.716,1511039,0
+PCG.US,D,20070510,000000,39.67,39.801,39.022,39.022,1866818,0
+PCG.US,D,20070511,000000,39.167,39.633,39.167,39.361,2280888,0
+PCG.US,D,20070514,000000,39.553,39.824,39.369,39.453,1593054,0
+PCG.US,D,20070515,000000,39.758,40.113,39.361,39.601,2967300,0
+PCG.US,D,20070516,000000,39.864,40.07,39.708,39.856,1744096,0
+PCG.US,D,20070517,000000,39.7,40.019,39.639,39.949,1573139,0
+PCG.US,D,20070518,000000,39.996,40.027,39.593,39.785,1984625,0
+PCG.US,D,20070521,000000,39.716,39.955,39.633,39.764,1106434,0
+PCG.US,D,20070522,000000,39.801,39.894,39.546,39.617,1455226,0
+PCG.US,D,20070523,000000,39.647,39.662,38.907,38.983,1906772,0
+PCG.US,D,20070524,000000,38.983,39.283,38.108,38.149,3092349,0
+PCG.US,D,20070525,000000,38.231,38.627,37.713,37.959,1829399,0
+PCG.US,D,20070529,000000,38.025,38.239,37.844,37.9,1364438,0
+PCG.US,D,20070530,000000,38.239,38.271,37.497,38.141,2298749,0
+PCG.US,D,20070531,000000,38.441,38.51,38.068,38.092,2512752,0
+PCG.US,D,20070601,000000,38.201,38.294,37.691,37.867,1761680,0
+PCG.US,D,20070604,000000,37.699,38.007,37.481,37.836,1909078,0
+PCG.US,D,20070605,000000,37.644,37.852,37.125,37.265,2110241,0
+PCG.US,D,20070606,000000,37.116,37.142,36.399,36.455,2206531,0
+PCG.US,D,20070607,000000,36.455,36.482,35.109,35.209,7991173,0
+PCG.US,D,20070608,000000,35.193,35.673,34.908,35.241,4515610,0
+PCG.US,D,20070611,000000,35.233,35.524,35.184,35.285,2907169,0
+PCG.US,D,20070612,000000,35.285,35.702,34.72,35.016,3303257,0
+PCG.US,D,20070613,000000,35.224,36.299,35.224,36.299,3770159,0
+PCG.US,D,20070614,000000,36.251,36.432,35.92,36.128,2396753,0
+PCG.US,D,20070615,000000,36.231,36.585,36.231,36.439,4556343,0
+PCG.US,D,20070618,000000,36.352,36.39,35.974,36.066,2316452,0
+PCG.US,D,20070619,000000,36.074,36.308,35.773,36.145,1378388,0
+PCG.US,D,20070620,000000,36.39,36.516,34.943,34.96,2979304,0
+PCG.US,D,20070621,000000,35.184,35.495,34.753,35.315,2145109,0
+PCG.US,D,20070622,000000,35.294,35.457,34.574,34.76,3219873,0
+PCG.US,D,20070625,000000,34.769,35.379,34.629,35.008,3356415,0
+PCG.US,D,20070626,000000,35.332,35.958,34.908,34.916,4629589,0
+PCG.US,D,20070627,000000,34.8,35.278,34.567,35.131,3349434,0
+PCG.US,D,20070628,000000,34.984,35.479,34.82,34.952,2657141,0
+PCG.US,D,20070629,000000,35.209,35.487,34.69,35.032,2442922,0
+PCG.US,D,20070702,000000,35.301,35.68,35.184,35.68,2470852,0
+PCG.US,D,20070703,000000,35.727,36.066,35.348,35.379,1142384,0
+PCG.US,D,20070705,000000,35.202,35.332,34.45,34.943,2879724,0
+PCG.US,D,20070706,000000,34.8,34.877,34.281,34.504,1683960,0
+PCG.US,D,20070709,000000,34.604,35.016,34.545,34.769,3215331,0
+PCG.US,D,20070710,000000,34.218,34.783,34.218,34.604,3312189,0
+PCG.US,D,20070711,000000,34.511,34.705,34.396,34.644,2472144,0
+PCG.US,D,20070712,000000,34.76,35.125,34.488,35.125,2767005,0
+PCG.US,D,20070713,000000,34.922,35.432,34.66,35.278,1777696,0
+PCG.US,D,20070716,000000,35.184,35.294,34.805,34.805,2463445,0
+PCG.US,D,20070717,000000,34.877,35.044,34.427,34.668,2732791,0
+PCG.US,D,20070718,000000,34.736,35.285,34.528,35.067,4163096,0
+PCG.US,D,20070719,000000,35.278,36.128,35.278,36.083,3419649,0
+PCG.US,D,20070720,000000,35.487,36.145,35.402,35.448,4114341,0
+PCG.US,D,20070723,000000,34.859,36.167,34.845,35.92,2322634,0
+PCG.US,D,20070724,000000,35.687,35.998,34.442,34.511,3017935,0
+PCG.US,D,20070725,000000,33.854,35.217,33.854,35.067,5434589,0
+PCG.US,D,20070726,000000,35.656,35.998,34.365,34.916,5432797,0
+PCG.US,D,20070727,000000,34.76,34.899,33.808,33.846,3584226,0
+PCG.US,D,20070730,000000,33.252,34.157,33.09,33.63,4292649,0
+PCG.US,D,20070731,000000,34.698,34.698,33.02,33.103,4054684,0
+PCG.US,D,20070801,000000,33.708,34.318,32.973,34.311,2979970,0
+PCG.US,D,20070802,000000,34.303,34.558,33.903,34.21,3698112,0
+PCG.US,D,20070803,000000,34.412,35.509,33.12,33.12,4840431,0
+PCG.US,D,20070806,000000,33.87,35.024,32.926,34.922,3630277,0
+PCG.US,D,20070807,000000,34.976,36.291,34.45,35.849,4563373,0
+PCG.US,D,20070808,000000,36.338,36.346,35.016,35.757,5320193,0
+PCG.US,D,20070809,000000,35.533,35.757,33.536,33.846,5207843,0
+PCG.US,D,20070810,000000,33.879,35.402,33.237,35.145,4837453,0
+PCG.US,D,20070813,000000,35.26,35.602,34.496,34.908,3168516,0
+PCG.US,D,20070814,000000,35.109,35.217,34.095,34.136,2246329,0
+PCG.US,D,20070815,000000,34.127,34.96,34.012,34.119,2300389,0
+PCG.US,D,20070816,000000,33.832,34.62,33.431,34.442,4679472,0
+PCG.US,D,20070817,000000,35.457,35.533,34.171,35.032,4253227,0
+PCG.US,D,20070820,000000,35.024,35.125,34.359,34.775,2428695,0
+PCG.US,D,20070821,000000,34.45,34.8,34.235,34.435,2613363,0
+PCG.US,D,20070822,000000,34.877,34.992,34.481,34.8,2068550,0
+PCG.US,D,20070823,000000,34.908,35.067,34.574,34.783,1831769,0
+PCG.US,D,20070824,000000,34.705,34.899,34.311,34.838,2076827,0
+PCG.US,D,20070827,000000,34.859,35.109,33.716,33.911,2874488,0
+PCG.US,D,20070828,000000,33.911,34.311,33.522,33.559,2170837,0
+PCG.US,D,20070829,000000,33.63,34.488,33.623,34.475,2580516,0
+PCG.US,D,20070830,000000,34.257,34.596,34.061,34.311,3514440,0
+PCG.US,D,20070831,000000,34.218,34.829,34.012,34.412,3807859,0
+PCG.US,D,20070904,000000,35.224,35.224,34.42,34.859,3706548,0
+PCG.US,D,20070905,000000,34.76,34.8,34.251,34.459,2722503,0
+PCG.US,D,20070906,000000,34.311,34.567,34.21,34.412,1562532,0
+PCG.US,D,20070907,000000,34.104,34.511,33.825,34.003,2355755,0
+PCG.US,D,20070910,000000,34.047,34.265,33.669,34.186,2793889,0
+PCG.US,D,20070911,000000,34.334,34.427,33.953,34.318,2540426,0
+PCG.US,D,20070912,000000,34.318,35.118,34.104,34.976,3680612,0
+PCG.US,D,20070913,000000,35.26,35.379,34.8,35.217,3699618,0
+PCG.US,D,20070914,000000,35.565,36.346,35.254,36.265,4227102,0
+PCG.US,D,20070917,000000,36.097,36.112,35.448,35.587,2499046,0
+PCG.US,D,20070918,000000,35.765,36.346,35.501,36.316,3647505,0
+PCG.US,D,20070919,000000,36.647,37.165,36.46,37.087,2956697,0
+PCG.US,D,20070920,000000,36.647,37.181,36.613,36.679,2414601,0
+PCG.US,D,20070921,000000,37.116,37.365,36.679,37.272,3413567,0
+PCG.US,D,20070924,000000,37.081,37.19,36.833,36.926,2768801,0
+PCG.US,D,20070925,000000,36.934,37.514,36.934,37.172,2445250,0
+PCG.US,D,20070926,000000,37.218,37.721,37.196,37.505,2759101,0
+PCG.US,D,20070927,000000,37.372,37.537,36.985,37.328,2375935,0
+PCG.US,D,20070928,000000,37.574,37.604,36.849,36.965,2742547,0
+PCG.US,D,20071001,000000,37.265,37.437,37.094,37.281,2619050,0
+PCG.US,D,20071002,000000,37.211,37.289,37.116,37.196,1782499,0
+PCG.US,D,20071003,000000,37.196,37.481,37.116,37.406,1906258,0
+PCG.US,D,20071004,000000,37.464,37.858,37.437,37.816,1668444,0
+PCG.US,D,20071005,000000,38.083,38.092,37.691,37.858,3244558,0
+PCG.US,D,20071008,000000,37.816,37.952,37.428,37.552,1171609,0
+PCG.US,D,20071009,000000,37.552,37.858,37.312,37.808,1979192,0
+PCG.US,D,20071010,000000,37.604,37.852,37.181,37.272,2704921,0
+PCG.US,D,20071011,000000,37.713,38.294,36.893,37.289,3180155,0
+PCG.US,D,20071012,000000,37.464,37.653,37.349,37.544,1822330,0
+PCG.US,D,20071015,000000,37.488,37.644,36.826,37.081,2034927,0
+PCG.US,D,20071016,000000,37.042,37.281,36.694,36.849,1997554,0
+PCG.US,D,20071017,000000,37.25,37.25,36.199,36.621,3472283,0
+PCG.US,D,20071018,000000,36.606,36.73,36.159,36.214,1828924,0
+PCG.US,D,20071019,000000,35.943,36.174,35.332,35.341,2614266,0
+PCG.US,D,20071022,000000,34.859,35.92,34.859,35.858,2267523,0
+PCG.US,D,20071023,000000,35.889,35.982,35.509,35.812,1972468,0
+PCG.US,D,20071024,000000,35.649,35.989,35.393,35.881,2462707,0
+PCG.US,D,20071025,000000,35.906,36.554,35.593,36.338,2290067,0
+PCG.US,D,20071026,000000,36.467,36.793,35.673,36.793,1601457,0
+PCG.US,D,20071029,000000,36.965,37.312,36.793,37.065,1263812,0
+PCG.US,D,20071030,000000,37.116,37.481,37.001,37.312,1713831,0
+PCG.US,D,20071031,000000,37.428,37.852,37.265,37.836,1971554,0
+PCG.US,D,20071101,000000,37.967,38.192,34.992,35.765,6903699,0
+PCG.US,D,20071102,000000,34.792,35.804,34.792,35.309,5589067,0
+PCG.US,D,20071105,000000,35.332,35.371,34.257,34.829,4327427,0
+PCG.US,D,20071106,000000,34.829,35.1,33.825,34.396,5523115,0
+PCG.US,D,20071107,000000,34.396,34.466,33.794,33.801,3649963,0
+PCG.US,D,20071108,000000,34.334,35.26,34.157,35.145,5836129,0
+PCG.US,D,20071109,000000,34.62,35.152,34.459,34.52,2773696,0
+PCG.US,D,20071112,000000,34.528,34.976,34.334,34.412,3756262,0
+PCG.US,D,20071113,000000,34.351,34.775,33.995,34.698,3423056,0
+PCG.US,D,20071114,000000,34.976,35.038,34.351,34.459,2752646,0
+PCG.US,D,20071115,000000,34.388,34.668,34.218,34.303,2055951,0
+PCG.US,D,20071116,000000,34.52,34.705,33.903,34.388,2861421,0
+PCG.US,D,20071119,000000,34.104,34.668,34.095,34.42,2694690,0
+PCG.US,D,20071120,000000,34.334,35.168,34.334,35.094,3874976,0
+PCG.US,D,20071121,000000,34.922,35.472,34.812,35.118,3525948,0
+PCG.US,D,20071123,000000,35.301,35.402,34.877,35.202,1051861,0
+PCG.US,D,20071126,000000,35.269,36.028,35.138,35.138,4298002,0
+PCG.US,D,20071127,000000,35.217,36.012,35.008,35.301,3464147,0
+PCG.US,D,20071128,000000,35.495,35.68,35.118,35.579,3103237,0
+PCG.US,D,20071129,000000,35.393,35.719,35.323,35.533,2523517,0
+PCG.US,D,20071130,000000,35.889,36.128,35.549,35.781,3700135,0
+PCG.US,D,20071203,000000,36.09,36.258,35.649,36.028,1857630,0
+PCG.US,D,20071204,000000,35.773,36.15,35.109,35.914,2548379,0
+PCG.US,D,20071205,000000,36.112,36.308,35.906,36.145,2169936,0
+PCG.US,D,20071206,000000,36.128,36.331,35.735,36.282,2328394,0
+PCG.US,D,20071207,000000,36.273,36.491,35.949,36.424,1795159,0
+PCG.US,D,20071210,000000,36.455,36.817,36.214,36.546,2089433,0
+PCG.US,D,20071211,000000,36.532,36.723,35.92,35.926,2235875,0
+PCG.US,D,20071212,000000,36.809,36.809,35.643,36.058,3299646,0
+PCG.US,D,20071213,000000,35.719,36.238,35.702,36.15,2691526,0
+PCG.US,D,20071214,000000,35.796,36.231,35.542,35.542,2295005,0
+PCG.US,D,20071217,000000,35.457,35.509,34.877,35,1870569,0
+PCG.US,D,20071218,000000,35.315,35.625,35.118,35.524,2116922,0
+PCG.US,D,20071219,000000,35.602,35.841,35.332,35.332,2378406,0
+PCG.US,D,20071220,000000,35.518,35.742,35.094,35.364,2882598,0
+PCG.US,D,20071221,000000,35.765,35.82,34.459,34.596,5299496,0
+PCG.US,D,20071224,000000,34.612,34.8,34.157,34.42,1221911,0
+PCG.US,D,20071226,000000,34.273,34.404,33.862,33.862,2000012,0
+PCG.US,D,20071227,000000,33.794,34.028,33.568,33.577,2237720,0
+PCG.US,D,20071228,000000,33.754,33.987,33.485,33.568,3088870,0
+PCG.US,D,20071231,000000,33.685,33.745,33.282,33.321,1824167,0
+PCG.US,D,20080102,000000,33.368,33.777,32.997,33.444,3777340,0
+PCG.US,D,20080103,000000,33.618,33.939,33.353,33.553,3063320,0
+PCG.US,D,20080104,000000,33.436,33.879,33.252,33.522,4368413,0
+PCG.US,D,20080107,000000,33.661,34.111,33.638,34.077,4520001,0
+PCG.US,D,20080108,000000,34.142,34.567,33.87,33.87,4289093,0
+PCG.US,D,20080109,000000,33.945,34.194,33.816,34.142,3409275,0
+PCG.US,D,20080110,000000,33.879,34.496,33.879,34.194,2357704,0
+PCG.US,D,20080111,000000,33.932,35,33.932,34.76,4332989,0
+PCG.US,D,20080114,000000,34.96,35.323,34.142,34.281,3102696,0
+PCG.US,D,20080115,000000,33.932,34.194,33.501,33.653,4313617,0
+PCG.US,D,20080116,000000,33.444,34.242,33.361,33.862,3889999,0
+PCG.US,D,20080117,000000,33.895,34.069,33.136,33.252,3748499,0
+PCG.US,D,20080118,000000,33.536,33.685,32.857,32.973,5844830,0
+PCG.US,D,20080122,000000,31.682,32.702,31.45,32.008,4685453,0
+PCG.US,D,20080123,000000,30.582,32.788,30.582,32.755,5801976,0
+PCG.US,D,20080124,000000,32.889,32.889,31.573,31.643,4116052,0
+PCG.US,D,20080125,000000,31.884,31.884,30.94,31.046,4970390,0
+PCG.US,D,20080128,000000,31.04,31.905,31.001,31.473,4563889,0
+PCG.US,D,20080129,000000,31.682,31.789,31.28,31.426,2621079,0
+PCG.US,D,20080130,000000,31.358,32.061,31.319,31.565,3472929,0
+PCG.US,D,20080131,000000,31.24,31.952,31.234,31.705,4472803,0
+PCG.US,D,20080201,000000,31.813,32.168,31.42,32.168,2163390,0
+PCG.US,D,20080204,000000,32.176,32.749,32.108,32.402,2187957,0
+PCG.US,D,20080205,000000,31.905,32.308,31.372,31.372,2052486,0
+PCG.US,D,20080206,000000,31.49,31.876,31.28,31.364,2129718,0
+PCG.US,D,20080207,000000,31.103,31.226,30.569,30.847,3037018,0
+PCG.US,D,20080208,000000,30.779,30.962,30.546,30.738,2371143,0
+PCG.US,D,20080211,000000,30.785,31.171,30.531,30.986,3153253,0
+PCG.US,D,20080212,000000,31.046,31.333,30.785,31.024,2290716,0
+PCG.US,D,20080213,000000,31.203,31.465,30.807,31.018,2177554,0
+PCG.US,D,20080214,000000,30.954,31.349,30.507,30.679,2216817,0
+PCG.US,D,20080215,000000,30.697,30.821,30.306,30.816,2171883,0
+PCG.US,D,20080219,000000,30.932,31.04,30.515,30.706,1855721,0
+PCG.US,D,20080220,000000,30.407,30.785,30.289,30.755,1984952,0
+PCG.US,D,20080221,000000,30.878,31.01,30.236,30.289,1960963,0
+PCG.US,D,20080222,000000,30.236,31.01,30.02,30.39,3142235,0
+PCG.US,D,20080225,000000,30.466,30.771,30.113,30.345,3756320,0
+PCG.US,D,20080226,000000,30.26,31.01,30.26,30.785,3046035,0
+PCG.US,D,20080227,000000,30.721,30.838,30.328,30.439,1542986,0
+PCG.US,D,20080228,000000,30.274,30.39,29.889,30.158,1417935,0
+PCG.US,D,20080229,000000,29.905,30.034,29.046,29.122,3134385,0
+PCG.US,D,20080303,000000,29.137,29.484,28.891,29.316,2649048,0
+PCG.US,D,20080304,000000,29.129,29.88,29.106,29.804,3263429,0
+PCG.US,D,20080305,000000,29.94,29.94,28.826,29.369,3793495,0
+PCG.US,D,20080306,000000,29.346,29.369,28.792,28.844,3227921,0
+PCG.US,D,20080307,000000,28.62,29.352,28.071,29.27,5950147,0
+PCG.US,D,20080310,000000,29.352,29.352,28.811,28.929,4865720,0
+PCG.US,D,20080311,000000,29.516,29.772,29.221,29.747,4171942,0
+PCG.US,D,20080312,000000,29.763,29.846,29.006,29.014,2665927,0
+PCG.US,D,20080313,000000,28.676,29.014,28.465,28.866,3329834,0
+PCG.US,D,20080314,000000,28.866,29.092,28.14,28.72,4519063,0
+PCG.US,D,20080317,000000,28.14,28.921,28.041,28.676,4395959,0
+PCG.US,D,20080318,000000,29.162,29.162,28.465,28.998,2767112,0
+PCG.US,D,20080319,000000,29.083,29.448,28.333,28.333,3029561,0
+PCG.US,D,20080320,000000,28.171,28.696,28.064,28.611,2951962,0
+PCG.US,D,20080324,000000,28.768,28.768,28.341,28.627,1881997,0
+PCG.US,D,20080325,000000,28.734,28.884,28.341,28.441,1934740,0
+PCG.US,D,20080326,000000,28.35,28.711,28.225,28.703,2864116,0
+PCG.US,D,20080327,000000,28.703,28.884,28.42,28.427,2025553,0
+PCG.US,D,20080328,000000,28.683,28.8,28.11,28.194,1937664,0
+PCG.US,D,20080331,000000,28.304,28.552,28.071,28.472,2301287,0
+PCG.US,D,20080401,000000,28.768,29.509,28.611,29.457,3017702,0
+PCG.US,D,20080402,000000,29.493,30.12,29.377,29.846,3084327,0
+PCG.US,D,20080403,000000,29.732,30.096,29.641,29.846,2767716,0
+PCG.US,D,20080404,000000,29.912,30.46,29.828,29.94,2629005,0
+PCG.US,D,20080407,000000,30.158,30.507,29.912,30.328,3383593,0
+PCG.US,D,20080408,000000,30.174,30.274,29.99,30.166,1632948,0
+PCG.US,D,20080409,000000,30.166,30.569,30.144,30.422,1855758,0
+PCG.US,D,20080410,000000,30.451,30.482,29.964,30.197,2030570,0
+PCG.US,D,20080411,000000,29.905,30.352,29.905,30.113,1127432,0
+PCG.US,D,20080414,000000,30.197,30.274,29.964,30.104,1290310,0
+PCG.US,D,20080415,000000,30.104,30.345,30.066,30.236,1441177,0
+PCG.US,D,20080416,000000,30.531,30.886,30.252,30.802,3048343,0
+PCG.US,D,20080417,000000,30.747,31.079,30.706,30.838,1558000,0
+PCG.US,D,20080418,000000,31.264,31.413,30.878,30.994,1890618,0
+PCG.US,D,20080421,000000,30.886,30.886,30.515,30.692,1280684,0
+PCG.US,D,20080422,000000,30.622,30.638,30.266,30.599,1764421,0
+PCG.US,D,20080423,000000,30.622,30.863,30.445,30.794,2220377,0
+PCG.US,D,20080424,000000,30.893,30.986,30.499,30.706,2224532,0
+PCG.US,D,20080425,000000,30.878,30.932,30.451,30.575,1616499,0
+PCG.US,D,20080428,000000,30.685,31.04,30.523,30.747,2279789,0
+PCG.US,D,20080429,000000,30.771,30.932,30.561,30.638,1622646,0
+PCG.US,D,20080430,000000,30.515,31.246,30.515,30.932,3117724,0
+PCG.US,D,20080501,000000,30.947,31.288,30.821,31.07,2790723,0
+PCG.US,D,20080502,000000,31.24,31.745,31.087,31.627,3744707,0
+PCG.US,D,20080505,000000,31.675,31.675,31.189,31.482,1891391,0
+PCG.US,D,20080506,000000,32.277,32.277,30.98,31.426,1969246,0
+PCG.US,D,20080507,000000,31.38,31.828,31.325,31.542,1018179,0
+PCG.US,D,20080508,000000,31.388,31.388,30.901,31.163,1802984,0
+PCG.US,D,20080509,000000,31.07,31.288,30.679,31.087,1957035,0
+PCG.US,D,20080512,000000,31.264,31.465,31.01,31.434,1767219,0
+PCG.US,D,20080513,000000,31.573,31.627,31.046,31.211,1639040,0
+PCG.US,D,20080514,000000,31.38,31.636,31.211,31.527,1300751,0
+PCG.US,D,20080515,000000,31.49,31.52,31.219,31.405,1785429,0
+PCG.US,D,20080516,000000,31.512,31.512,31.079,31.296,2282017,0
+PCG.US,D,20080519,000000,31.325,31.627,31.255,31.59,2513943,0
+PCG.US,D,20080520,000000,31.497,31.745,31.319,31.473,2921871,0
+PCG.US,D,20080521,000000,31.565,31.705,31.079,31.219,3776542,0
+PCG.US,D,20080522,000000,31.171,31.752,30.755,30.816,5003336,0
+PCG.US,D,20080523,000000,30.816,30.816,30.228,30.439,4449243,0
+PCG.US,D,20080527,000000,30.252,30.763,30.252,30.546,2373942,0
+PCG.US,D,20080528,000000,30.538,30.546,30.274,30.46,3216627,0
+PCG.US,D,20080529,000000,30.466,30.755,30.366,30.515,5668263,0
+PCG.US,D,20080530,000000,30.46,30.794,30.46,30.614,4073169,0
+PCG.US,D,20080602,000000,30.561,30.561,30.057,30.15,5068010,0
+PCG.US,D,20080603,000000,30.12,30.337,29.732,29.812,4610433,0
+PCG.US,D,20080604,000000,29.926,30.398,29.855,30.366,3270526,0
+PCG.US,D,20080605,000000,30.523,30.599,30.104,30.561,1907944,0
+PCG.US,D,20080606,000000,30.283,30.582,29.981,30.042,2674225,0
+PCG.US,D,20080609,000000,30.066,30.582,30.066,30.359,2087611,0
+PCG.US,D,20080610,000000,30.315,30.647,30.09,30.59,2540931,0
+PCG.US,D,20080611,000000,30.451,30.582,30.15,30.26,2644906,0
+PCG.US,D,20080612,000000,30.266,30.538,30.174,30.49,2345786,0
+PCG.US,D,20080613,000000,30.622,30.924,30.266,30.755,2218731,0
+PCG.US,D,20080616,000000,30.607,30.816,30.352,30.794,1408492,0
+PCG.US,D,20080617,000000,30.863,30.901,30.561,30.655,1436275,0
+PCG.US,D,20080618,000000,30.266,30.87,30.212,30.531,2585243,0
+PCG.US,D,20080619,000000,30.46,30.986,30.46,30.932,2259587,0
+PCG.US,D,20080620,000000,30.779,30.962,30.274,30.546,3590246,0
+PCG.US,D,20080623,000000,30.697,31.103,30.622,30.856,2953971,0
+PCG.US,D,20080624,000000,30.856,31.226,30.73,31.111,3281147,0
+PCG.US,D,20080625,000000,31.255,31.59,31.189,31.28,4435626,0
+PCG.US,D,20080626,000000,29.898,30.445,29.898,29.99,5295946,0
+PCG.US,D,20080627,000000,30.074,30.074,29.541,29.68,4204133,0
+PCG.US,D,20080630,000000,29.703,30.909,29.616,30.692,6016703,0
+PCG.US,D,20080701,000000,30.554,30.909,30.315,30.802,3594826,0
+PCG.US,D,20080702,000000,30.856,30.971,30.499,30.499,2223613,0
+PCG.US,D,20080703,000000,30.721,30.901,29.919,29.926,2159524,0
+PCG.US,D,20080707,000000,29.998,30.306,29.772,30.034,3408281,0
+PCG.US,D,20080708,000000,30.066,30.546,29.912,30.523,2109652,0
+PCG.US,D,20080709,000000,30.531,30.87,30.46,30.638,1700240,0
+PCG.US,D,20080710,000000,30.158,30.838,30.158,30.663,1787428,0
+PCG.US,D,20080711,000000,30.374,30.515,29.919,30.057,2322845,0
+PCG.US,D,20080714,000000,30.19,30.352,29.725,29.838,2642968,0
+PCG.US,D,20080715,000000,29.671,30.013,29.47,29.919,6938141,0
+PCG.US,D,20080716,000000,29.898,30.074,29.316,29.477,2165497,0
+PCG.US,D,20080717,000000,29.346,29.493,28.784,29.244,3675449,0
+PCG.US,D,20080718,000000,29.17,29.623,28.696,29.178,2644273,0
+PCG.US,D,20080721,000000,29.154,29.477,28.945,29.339,1557533,0
+PCG.US,D,20080722,000000,29.352,30.144,29.346,29.68,2300542,0
+PCG.US,D,20080723,000000,29.501,29.601,28.759,28.866,2892433,0
+PCG.US,D,20080724,000000,28.642,28.998,28.312,28.479,4082990,0
+PCG.US,D,20080725,000000,28.642,28.703,28.249,28.465,1719776,0
+PCG.US,D,20080728,000000,28.449,28.866,28.357,28.627,2110197,0
+PCG.US,D,20080729,000000,28.511,28.866,28.511,28.851,1923677,0
+PCG.US,D,20080730,000000,29.069,29.592,28.8,29.592,3086863,0
+PCG.US,D,20080731,000000,29.592,29.88,29.457,29.796,3730295,0
+PCG.US,D,20080801,000000,29.898,29.898,28.727,28.727,2193348,0
+PCG.US,D,20080804,000000,28.807,29.069,28.642,28.819,1886491,0
+PCG.US,D,20080805,000000,28.899,29.772,28.627,29.772,3337839,0
+PCG.US,D,20080806,000000,30.074,30.074,28.572,29.229,1941443,0
+PCG.US,D,20080807,000000,29.03,29.656,28.572,29.062,2653113,0
+PCG.US,D,20080808,000000,28.959,30.298,28.959,30.26,2546507,0
+PCG.US,D,20080811,000000,29.873,31.682,29.664,31.234,5658387,0
+PCG.US,D,20080812,000000,31.397,31.397,30.415,30.582,2903830,0
+PCG.US,D,20080813,000000,30.63,31.001,30.507,30.714,2028176,0
+PCG.US,D,20080814,000000,30.499,30.607,30.15,30.321,2343656,0
+PCG.US,D,20080815,000000,30.46,30.771,30.315,30.546,2033143,0
+PCG.US,D,20080818,000000,30.747,31.155,30.655,31.124,2817878,0
+PCG.US,D,20080819,000000,30.98,31.171,30.73,30.932,2091627,0
+PCG.US,D,20080820,000000,31.064,31.333,30.697,31.319,1866467,0
+PCG.US,D,20080821,000000,30.924,31.38,30.863,30.932,1919119,0
+PCG.US,D,20080822,000000,31.397,31.573,31.024,31.465,2213066,0
+PCG.US,D,20080825,000000,31.333,31.527,30.947,31.219,1354655,0
+PCG.US,D,20080826,000000,30.954,31.636,30.954,31.636,1700722,0
+PCG.US,D,20080827,000000,31.45,32.26,31.45,32.146,2212801,0
+PCG.US,D,20080828,000000,32.277,32.494,31.976,32.494,5332137,0
+PCG.US,D,20080829,000000,32.438,32.446,31.937,31.961,2430076,0
+PCG.US,D,20080902,000000,32.438,32.656,31.897,31.97,3545951,0
+PCG.US,D,20080903,000000,31.97,31.97,31.397,31.884,2450935,0
+PCG.US,D,20080904,000000,31.774,31.861,31.255,31.49,2258046,0
+PCG.US,D,20080905,000000,31.349,31.983,31.01,31.905,4859757,0
+PCG.US,D,20080908,000000,32.432,32.981,32,32.973,4283136,0
+PCG.US,D,20080909,000000,32.95,33.237,32.023,32.023,3520562,0
+PCG.US,D,20080910,000000,31.937,32.239,31.613,32.052,2274619,0
+PCG.US,D,20080911,000000,32.052,32.316,31.349,32.239,2711161,0
+PCG.US,D,20080912,000000,32.323,32.385,31.821,32.185,3312775,0
+PCG.US,D,20080915,000000,31.682,32.585,31.55,31.845,2716491,0
+PCG.US,D,20080916,000000,30.994,32.471,30.924,32.308,4907095,0
+PCG.US,D,20080917,000000,31.853,32.044,30.515,30.59,3818681,0
+PCG.US,D,20080918,000000,30.994,31.38,29.812,31.171,5649988,0
+PCG.US,D,20080919,000000,32.331,33.097,30.22,30.466,6328343,0
+PCG.US,D,20080922,000000,30.439,30.697,29.493,29.516,2794134,0
+PCG.US,D,20080923,000000,29.516,29.94,29.014,29.215,4016679,0
+PCG.US,D,20080924,000000,29.229,29.541,28.703,29.47,2972752,0
+PCG.US,D,20080925,000000,29.623,30.685,29.585,30.398,2510997,0
+PCG.US,D,20080926,000000,30.057,30.46,29.286,29.664,2256464,0
+PCG.US,D,20080929,000000,29.361,29.855,28.703,28.891,5922031,0
+PCG.US,D,20080930,000000,29.339,29.339,28.543,28.959,3525474,0
+PCG.US,D,20081001,000000,28.945,30.337,27.174,30.315,5661179,0
+PCG.US,D,20081002,000000,30.15,30.755,29.717,30.066,4080849,0
+PCG.US,D,20081003,000000,30.12,30.445,28.937,29.122,4617274,0
+PCG.US,D,20081006,000000,28.921,29.493,26.592,27.662,5182256,0
+PCG.US,D,20081007,000000,27.869,29.145,27.452,27.506,5676508,0
+PCG.US,D,20081008,000000,26.997,28.225,26.679,27.013,5122905,0
+PCG.US,D,20081009,000000,27.026,27.407,25.31,25.334,4810284,0
+PCG.US,D,20081010,000000,24.723,25.079,20.624,22.968,10943818,0
+PCG.US,D,20081013,000000,23.114,25.814,22.819,25.814,4170082,0
+PCG.US,D,20081014,000000,26.592,27.35,24.321,25.479,4475840,0
+PCG.US,D,20081015,000000,25.518,25.518,23.501,23.549,3458435,0
+PCG.US,D,20081016,000000,23.631,24.575,22.634,24.545,3944394,0
+PCG.US,D,20081017,000000,24.321,25.512,23.803,23.817,4293827,0
+PCG.US,D,20081020,000000,24.05,26.499,23.701,26.422,3261867,0
+PCG.US,D,20081021,000000,25.903,26.733,25.697,25.998,3860073,0
+PCG.US,D,20081022,000000,25.473,26.378,24.258,24.863,5064411,0
+PCG.US,D,20081023,000000,25.015,26.949,24.63,26.47,6183476,0
+PCG.US,D,20081024,000000,25.674,27.342,24.823,26.641,6688136,0
+PCG.US,D,20081027,000000,26.378,27.446,25.657,26.649,5244334,0
+PCG.US,D,20081028,000000,27.12,29.261,26.406,29.252,4777628,0
+PCG.US,D,20081029,000000,29.162,29.309,27.483,27.529,5191462,0
+PCG.US,D,20081030,000000,28.341,30.266,28.056,29.796,6183515,0
+PCG.US,D,20081031,000000,29.457,29.855,27.986,28.357,5286857,0
+PCG.US,D,20081103,000000,28.341,28.975,27.846,28.396,2928869,0
+PCG.US,D,20081104,000000,28.991,29.386,28.155,28.611,3315826,0
+PCG.US,D,20081105,000000,28.35,28.945,27.854,28.071,2498564,0
+PCG.US,D,20081106,000000,26.679,27.762,25.961,26.572,3737470,0
+PCG.US,D,20081107,000000,26.989,28.155,26.716,27.925,3338276,0
+PCG.US,D,20081110,000000,28.288,29.377,27.268,27.737,3818061,0
+PCG.US,D,20081111,000000,27.438,28.588,26.84,28.194,4030324,0
+PCG.US,D,20081112,000000,27.762,27.947,26.781,27.298,5140572,0
+PCG.US,D,20081113,000000,27.242,29.477,27.043,29.432,5143405,0
+PCG.US,D,20081114,000000,28.826,30.266,27.313,28.776,3301442,0
+PCG.US,D,20081117,000000,28.38,29.47,27.816,28.519,2381061,0
+PCG.US,D,20081118,000000,28.411,29.145,27.629,28.642,4195443,0
+PCG.US,D,20081119,000000,28.371,29.301,27.721,28.297,5916151,0
+PCG.US,D,20081120,000000,28.155,28.642,26.107,26.493,7848106,0
+PCG.US,D,20081121,000000,27.005,29.286,26.098,29.162,6901208,0
+PCG.US,D,20081124,000000,29.185,29.572,28.357,28.72,7128427,0
+PCG.US,D,20081125,000000,29.137,29.572,27.706,28.257,5870521,0
+PCG.US,D,20081126,000000,27.979,29.671,27.979,29.386,7957929,0
+PCG.US,D,20081128,000000,29.578,29.772,29.006,29.415,1950174,0
+PCG.US,D,20081201,000000,29.229,29.732,28.387,28.436,4273279,0
+PCG.US,D,20081202,000000,28.759,29.244,27.713,28.472,4981300,0
+PCG.US,D,20081203,000000,27.961,28.209,27.358,28.14,5915366,0
+PCG.US,D,20081204,000000,27.762,28.071,26.331,26.708,5680344,0
+PCG.US,D,20081205,000000,26.457,28.148,25.99,27.878,5725810,0
+PCG.US,D,20081208,000000,28.056,28.689,27.706,28.279,4229258,0
+PCG.US,D,20081209,000000,28.041,28.496,27.592,27.694,3477568,0
+PCG.US,D,20081210,000000,27.869,28.519,27.816,28.436,2941719,0
+PCG.US,D,20081211,000000,28.171,28.807,27.869,28.155,3133198,0
+PCG.US,D,20081212,000000,27.545,28.683,27.545,28.566,3621777,0
+PCG.US,D,20081215,000000,28.572,28.711,27.916,28.357,2205993,0
+PCG.US,D,20081216,000000,28.58,29.889,28.441,29.78,5296441,0
+PCG.US,D,20081217,000000,29.238,29.755,29.129,29.386,4119523,0
+PCG.US,D,20081218,000000,29.369,30.09,29.098,29.601,3952759,0
+PCG.US,D,20081219,000000,29.838,30.515,29.054,29.855,5528331,0
+PCG.US,D,20081222,000000,30.289,30.771,29.873,30.166,3056495,0
+PCG.US,D,20081223,000000,30.763,30.763,29.346,29.424,3132806,0
+PCG.US,D,20081224,000000,29.346,29.905,29.201,29.82,893700,0
+PCG.US,D,20081226,000000,30.274,30.274,29.656,29.855,1251846,0
+PCG.US,D,20081229,000000,29.47,29.919,29.022,29.369,1589297,0
+PCG.US,D,20081230,000000,29.524,29.65,29.092,29.432,2632289,0
+PCG.US,D,20081231,000000,29.477,30.057,29.477,29.934,2016583,0
+PCG.US,D,20090102,000000,29.763,30.22,29.717,30.013,1988861,0
+PCG.US,D,20090105,000000,29.741,30.19,29.572,29.926,4007822,0
+PCG.US,D,20090106,000000,29.956,30.228,29.261,29.477,3688099,0
+PCG.US,D,20090107,000000,29.054,29.377,28.967,29.316,3515060,0
+PCG.US,D,20090108,000000,29.316,29.623,29.03,29.352,3166855,0
+PCG.US,D,20090109,000000,29.464,29.919,28.975,29.572,3036540,0
+PCG.US,D,20090112,000000,29.65,30.26,29.632,29.934,2769526,0
+PCG.US,D,20090113,000000,29.145,29.377,28.404,28.627,4439736,0
+PCG.US,D,20090114,000000,28.479,28.536,27.522,28.341,4097493,0
+PCG.US,D,20090115,000000,28.317,28.552,28.024,28.387,3185411,0
+PCG.US,D,20090116,000000,28.727,29.238,28.676,29.075,2871647,0
+PCG.US,D,20090120,000000,28.975,29.47,28.776,28.811,3648257,0
+PCG.US,D,20090121,000000,28.844,29.252,28.519,29.162,3406104,0
+PCG.US,D,20090122,000000,29.069,29.339,28.711,29.208,4340547,0
+PCG.US,D,20090123,000000,28.511,29.286,28.511,29.145,3266497,0
+PCG.US,D,20090126,000000,29.33,30.197,29.27,29.964,3759951,0
+PCG.US,D,20090127,000000,30.074,30.205,29.501,30.081,2977449,0
+PCG.US,D,20090128,000000,30.321,30.39,29.541,30.096,2779650,0
+PCG.US,D,20090129,000000,30.042,30.523,29.812,30.104,2662238,0
+PCG.US,D,20090130,000000,30.252,30.916,29.717,29.905,3744720,0
+PCG.US,D,20090202,000000,29.457,30.236,29.279,30.042,2943472,0
+PCG.US,D,20090203,000000,30.283,30.475,29.82,30.26,2005523,0
+PCG.US,D,20090204,000000,30.87,31.246,30.081,30.415,3651227,0
+PCG.US,D,20090205,000000,30.39,30.575,30.135,30.266,4040221,0
+PCG.US,D,20090206,000000,30.166,30.575,29.864,30.22,4042517,0
+PCG.US,D,20090209,000000,30.081,30.359,29.386,29.548,4275344,0
+PCG.US,D,20090210,000000,29.324,29.548,28.511,28.776,3797456,0
+PCG.US,D,20090211,000000,29.006,29.154,28.519,28.937,2346445,0
+PCG.US,D,20090212,000000,28.588,28.959,27.986,28.959,3359967,0
+PCG.US,D,20090213,000000,28.908,29.457,28.908,29.238,2877726,0
+PCG.US,D,20090217,000000,28.807,28.899,28.077,28.519,5186826,0
+PCG.US,D,20090218,000000,28.642,28.689,27.242,27.498,5907207,0
+PCG.US,D,20090219,000000,27.529,28.209,27.459,27.629,4175106,0
+PCG.US,D,20090220,000000,27.382,28.14,26.826,27.134,3101227,0
+PCG.US,D,20090223,000000,27.329,27.515,26.679,27.065,5075585,0
+PCG.US,D,20090224,000000,27.228,28.472,27.065,28.427,5078307,0
+PCG.US,D,20090225,000000,28.35,29.369,27.886,29.022,6456718,0
+PCG.US,D,20090226,000000,29.022,29.864,28.937,29.352,6827085,0
+PCG.US,D,20090227,000000,28.875,30.034,28.58,29.557,7245452,0
+PCG.US,D,20090302,000000,29.106,29.956,29.054,29.401,9739055,0
+PCG.US,D,20090303,000000,29.592,29.998,29.17,29.386,12469558,0
+PCG.US,D,20090304,000000,29.703,29.855,28.975,29.014,11071828,0
+PCG.US,D,20090305,000000,28.604,28.604,26.833,28.341,7760141,0
+PCG.US,D,20090306,000000,28.536,29.27,27.645,28.371,5991748,0
+PCG.US,D,20090309,000000,28.163,28.326,27.291,27.474,4485134,0
+PCG.US,D,20090310,000000,27.074,27.863,26.801,27.713,5125345,0
+PCG.US,D,20090311,000000,27.829,28.008,27.35,27.483,4887214,0
+PCG.US,D,20090312,000000,27.452,27.916,27.329,27.778,4812038,0
+PCG.US,D,20090313,000000,28.875,28.875,27.465,28.008,4504374,0
+PCG.US,D,20090316,000000,28.163,29.046,28.163,28.487,3713662,0
+PCG.US,D,20090317,000000,28.457,29.075,28.297,29.046,3136758,0
+PCG.US,D,20090318,000000,28.945,30.19,28.792,29.717,5107138,0
+PCG.US,D,20090319,000000,29.934,30.09,29.324,29.671,3877379,0
+PCG.US,D,20090320,000000,29.88,30.422,29.695,29.873,5539556,0
+PCG.US,D,20090323,000000,30.345,31.203,30.02,31.189,4185033,0
+PCG.US,D,20090324,000000,30.807,31.273,30.182,31.155,6565888,0
+PCG.US,D,20090325,000000,31.296,31.752,30.779,31.18,3432609,0
+PCG.US,D,20090326,000000,31.349,31.482,30.638,31.246,4002227,0
+PCG.US,D,20090327,000000,30.144,30.515,29.835,30.007,5356064,0
+PCG.US,D,20090330,000000,29.548,29.838,29.106,29.41,4476248,0
+PCG.US,D,20090331,000000,29.457,29.88,29.346,29.557,6647560,0
+PCG.US,D,20090401,000000,29.261,29.796,29.129,29.501,3393382,0
+PCG.US,D,20090402,000000,29.516,29.789,28.75,28.983,6127578,0
+PCG.US,D,20090403,000000,28.866,29.309,28.472,28.75,3320171,0
+PCG.US,D,20090406,000000,28.465,28.807,28.225,28.449,4297281,0
+PCG.US,D,20090407,000000,28.519,29.789,28.449,29.252,5433946,0
+PCG.US,D,20090408,000000,29.346,29.934,29.252,29.78,2842569,0
+PCG.US,D,20090409,000000,30.02,30.244,29.33,29.725,2552840,0
+PCG.US,D,20090413,000000,29.664,29.703,29.154,29.215,2300502,0
+PCG.US,D,20090414,000000,29.022,29.083,28.635,28.899,2210909,0
+PCG.US,D,20090415,000000,29.092,29.44,28.899,29.27,2171721,0
+PCG.US,D,20090416,000000,29.369,29.641,29.27,29.377,2980089,0
+PCG.US,D,20090417,000000,29.565,29.656,28.776,28.921,3784476,0
+PCG.US,D,20090420,000000,28.635,29.361,28.627,29.122,2499057,0
+PCG.US,D,20090421,000000,28.8,29.578,28.8,29.352,2568212,0
+PCG.US,D,20090422,000000,29.229,29.293,28.696,28.851,2407585,0
+PCG.US,D,20090423,000000,28.851,29.038,28.62,28.983,2177673,0
+PCG.US,D,20090424,000000,29.129,29.221,28.312,28.572,2934858,0
+PCG.US,D,20090427,000000,28.241,29.215,28.241,28.711,3723414,0
+PCG.US,D,20090428,000000,28.635,29.533,28.627,29.185,2598787,0
+PCG.US,D,20090429,000000,29.309,29.477,28.807,28.998,2693268,0
+PCG.US,D,20090430,000000,29.178,29.41,28.472,28.703,5028088,0
+PCG.US,D,20090501,000000,28.768,29.229,28.642,29.229,2024185,0
+PCG.US,D,20090504,000000,29.324,29.401,28.835,29.279,3157878,0
+PCG.US,D,20090505,000000,29.229,29.301,28.884,29.221,2579977,0
+PCG.US,D,20090506,000000,29.432,29.432,28.387,28.811,4329091,0
+PCG.US,D,20090507,000000,28.967,29.208,28.58,28.807,3865659,0
+PCG.US,D,20090508,000000,29.006,29.516,28.312,28.58,4086094,0
+PCG.US,D,20090511,000000,28.436,28.683,28.187,28.427,2729845,0
+PCG.US,D,20090512,000000,28.496,28.914,28.279,28.844,2237354,0
+PCG.US,D,20090513,000000,28.528,28.66,27.837,28.094,2975759,0
+PCG.US,D,20090514,000000,28.18,28.364,27.685,28.056,2866638,0
+PCG.US,D,20090515,000000,27.916,28.024,27.242,27.515,3719575,0
+PCG.US,D,20090518,000000,27.685,27.816,27.211,27.522,2787230,0
+PCG.US,D,20090519,000000,27.35,28.033,27.298,27.56,2918632,0
+PCG.US,D,20090520,000000,27.677,27.762,26.98,27.026,3107356,0
+PCG.US,D,20090521,000000,26.826,27.097,26.757,26.926,2823849,0
+PCG.US,D,20090522,000000,26.919,27.305,26.889,27.102,2140554,0
+PCG.US,D,20090526,000000,27.065,28.297,26.989,28.241,3195881,0
+PCG.US,D,20090527,000000,28.187,28.472,27.645,27.669,2248244,0
+PCG.US,D,20090528,000000,27.794,28.696,27.762,28.511,3218667,0
+PCG.US,D,20090529,000000,28.472,28.807,28.102,28.387,3770791,0
+PCG.US,D,20090601,000000,28.627,29.301,28.627,29.178,4293224,0
+PCG.US,D,20090602,000000,29.178,29.221,28.611,28.676,3727679,0
+PCG.US,D,20090603,000000,28.66,28.811,28.297,28.8,4244349,0
+PCG.US,D,20090604,000000,28.72,29.075,28.465,29.014,3988261,0
+PCG.US,D,20090605,000000,29.377,29.541,28.875,29.069,3694497,0
+PCG.US,D,20090608,000000,29.113,29.208,28.596,28.983,2507501,0
+PCG.US,D,20090609,000000,29.014,29.129,28.58,28.627,1753975,0
+PCG.US,D,20090610,000000,28.743,28.891,28.071,28.588,3563229,0
+PCG.US,D,20090611,000000,28.734,29.361,28.604,29.201,3855820,0
+PCG.US,D,20090612,000000,29.137,29.585,28.851,29.415,3619798,0
+PCG.US,D,20090615,000000,29.201,29.286,28.784,28.929,4011611,0
+PCG.US,D,20090616,000000,29.046,29.17,28.711,28.768,3418358,0
+PCG.US,D,20090617,000000,28.768,29.286,28.727,28.759,2094911,0
+PCG.US,D,20090618,000000,28.811,29.772,28.457,29.687,3249440,0
+PCG.US,D,20090619,000000,29.855,29.855,29.098,29.162,4170419,0
+PCG.US,D,20090622,000000,29.339,29.763,28.899,29.47,3044023,0
+PCG.US,D,20090623,000000,29.541,29.632,28.819,28.975,3393970,0
+PCG.US,D,20090624,000000,29.083,29.261,28.875,29.137,2656081,0
+PCG.US,D,20090625,000000,28.998,29.88,28.807,29.68,3283630,0
+PCG.US,D,20090626,000000,29.41,29.585,29.178,29.352,5218877,0
+PCG.US,D,20090629,000000,29.377,29.68,29.215,29.632,2497214,0
+PCG.US,D,20090630,000000,29.477,29.755,28.929,29.725,4590848,0
+PCG.US,D,20090701,000000,29.541,30.113,29.394,30.042,3809187,0
+PCG.US,D,20090702,000000,29.65,29.703,29.361,29.464,3276584,0
+PCG.US,D,20090706,000000,29.377,29.972,29.229,29.747,3882200,0
+PCG.US,D,20090707,000000,29.578,29.664,29.238,29.394,3602208,0
+PCG.US,D,20090708,000000,29.448,29.82,28.967,29.201,5235122,0
+PCG.US,D,20090709,000000,29.346,29.509,28.8,28.914,3591204,0
+PCG.US,D,20090710,000000,28.759,28.811,28.297,28.711,4427187,0
+PCG.US,D,20090713,000000,28.72,29.464,28.668,29.448,3559205,0
+PCG.US,D,20090714,000000,29.41,29.457,29.106,29.252,4812531,0
+PCG.US,D,20090715,000000,29.457,29.578,29.113,29.324,5810935,0
+PCG.US,D,20090716,000000,29.415,29.415,28.908,29.178,4233575,0
+PCG.US,D,20090717,000000,29.113,29.208,28.807,29.154,3613702,0
+PCG.US,D,20090720,000000,29.316,29.44,28.884,29.261,2560228,0
+PCG.US,D,20090721,000000,29.361,29.772,29.193,29.772,2557101,0
+PCG.US,D,20090722,000000,29.616,29.912,29.548,29.732,3182864,0
+PCG.US,D,20090723,000000,29.68,30.546,29.565,30.43,3154849,0
+PCG.US,D,20090724,000000,30.244,30.73,30.244,30.582,2895151,0
+PCG.US,D,20090727,000000,30.663,30.838,30.451,30.807,2107702,0
+PCG.US,D,20090728,000000,30.706,30.807,30.321,30.466,2099132,0
+PCG.US,D,20090729,000000,30.337,30.847,30.252,30.829,2677861,0
+PCG.US,D,20090730,000000,30.878,31.59,30.738,31.52,4260020,0
+PCG.US,D,20090731,000000,31.45,31.581,31.171,31.219,3773828,0
+PCG.US,D,20090803,000000,31.211,31.542,30.916,31.441,2846740,0
+PCG.US,D,20090804,000000,31.171,31.458,31.148,31.358,2163133,0
+PCG.US,D,20090805,000000,31.581,31.581,30.916,31.04,2717861,0
+PCG.US,D,20090806,000000,31.064,31.305,30.679,31.273,2964536,0
+PCG.US,D,20090807,000000,31.342,31.512,30.622,31.079,3537689,0
+PCG.US,D,20090810,000000,31.032,31.246,30.671,31.211,1485611,0
+PCG.US,D,20090811,000000,31.01,31.111,30.838,30.916,1855539,0
+PCG.US,D,20090812,000000,30.829,31.349,30.747,31.079,2754316,0
+PCG.US,D,20090813,000000,31.095,31.111,30.546,30.771,2287387,0
+PCG.US,D,20090814,000000,30.779,30.986,30.561,30.986,1813119,0
+PCG.US,D,20090817,000000,30.721,31.024,30.499,30.916,3076422,0
+PCG.US,D,20090818,000000,30.901,30.909,30.531,30.821,2662647,0
+PCG.US,D,20090819,000000,30.638,31.139,30.638,30.932,3970572,0
+PCG.US,D,20090820,000000,30.747,31.07,30.692,31.001,2141410,0
+PCG.US,D,20090821,000000,31.264,31.458,31.095,31.441,3040030,0
+PCG.US,D,20090824,000000,31.458,31.542,31.132,31.372,2904114,0
+PCG.US,D,20090825,000000,31.372,31.828,31.325,31.405,2122784,0
+PCG.US,D,20090826,000000,31.426,31.573,31.219,31.558,2775253,0
+PCG.US,D,20090827,000000,31.497,31.542,31.288,31.441,1647263,0
+PCG.US,D,20090828,000000,31.689,31.689,31.148,31.627,2909258,0
+PCG.US,D,20090831,000000,31.512,31.65,31.219,31.388,2364795,0
+PCG.US,D,20090901,000000,31.18,31.534,31.111,31.234,2914734,0
+PCG.US,D,20090902,000000,31.18,31.349,30.893,30.893,3127226,0
+PCG.US,D,20090903,000000,30.779,31.124,30.771,31.04,2545427,0
+PCG.US,D,20090904,000000,31.079,31.103,30.685,30.947,3038883,0
+PCG.US,D,20090908,000000,30.971,31.18,30.816,31.087,2660245,0
+PCG.US,D,20090909,000000,31.079,31.413,30.655,30.924,3114904,0
+PCG.US,D,20090910,000000,30.924,30.932,30.569,30.816,2333957,0
+PCG.US,D,20090911,000000,30.878,31.07,30.763,30.909,2584779,0
+PCG.US,D,20090914,000000,30.87,31.364,30.87,31.189,3122239,0
+PCG.US,D,20090915,000000,31.189,31.319,31.018,31.255,3539284,0
+PCG.US,D,20090916,000000,31.288,31.728,30.98,31.689,2691680,0
+PCG.US,D,20090917,000000,31.774,31.782,31.405,31.728,2602084,0
+PCG.US,D,20090918,000000,31.922,32.108,31.728,31.752,3324176,0
+PCG.US,D,20090921,000000,31.696,31.905,31.388,31.736,2940247,0
+PCG.US,D,20090922,000000,31.752,31.798,31.111,31.288,3372343,0
+PCG.US,D,20090923,000000,31.148,32.209,31.148,31.752,4350716,0
+PCG.US,D,20090924,000000,31.798,32.425,31.312,32.371,5072786,0
+PCG.US,D,20090925,000000,32.438,32.455,31.952,31.976,2908112,0
+PCG.US,D,20090928,000000,31.937,32.125,31.627,31.675,2111213,0
+PCG.US,D,20090929,000000,31.722,31.929,31.565,31.65,2239430,0
+PCG.US,D,20090930,000000,31.65,31.728,31.18,31.312,3587001,0
+PCG.US,D,20091001,000000,31.189,31.312,30.971,31.079,4046279,0
+PCG.US,D,20091002,000000,30.954,31.264,30.73,30.932,2712004,0
+PCG.US,D,20091005,000000,30.962,31.458,30.893,31.397,2165786,0
+PCG.US,D,20091006,000000,31.426,31.598,31.234,31.296,2377473,0
+PCG.US,D,20091007,000000,30.94,31.643,30.94,31.59,2747818,0
+PCG.US,D,20091008,000000,31.722,31.861,31.527,31.627,1802068,0
+PCG.US,D,20091009,000000,31.65,32.037,31.558,31.929,2100244,0
+PCG.US,D,20091012,000000,32.438,32.633,32.209,32.362,2211658,0
+PCG.US,D,20091013,000000,32.385,32.385,32.052,32.137,1853036,0
+PCG.US,D,20091014,000000,32.393,32.463,32.061,32.316,2917239,0
+PCG.US,D,20091015,000000,32.316,32.896,32.316,32.679,3590014,0
+PCG.US,D,20091016,000000,32.702,32.95,32.518,32.827,1905203,0
+PCG.US,D,20091019,000000,32.827,33.413,32.585,33.321,2521076,0
+PCG.US,D,20091020,000000,33.213,33.275,32.664,32.85,2300516,0
+PCG.US,D,20091021,000000,33.028,33.401,32.687,32.904,5420581,0
+PCG.US,D,20091022,000000,32.904,33.004,32.455,32.819,2226173,0
+PCG.US,D,20091023,000000,32.796,32.85,32.108,32.239,2529055,0
+PCG.US,D,20091026,000000,32.209,32.834,31.905,32.277,2625709,0
+PCG.US,D,20091027,000000,32.346,32.627,32.137,32.185,2008370,0
+PCG.US,D,20091028,000000,32.255,32.585,31.897,32.131,4016244,0
+PCG.US,D,20091029,000000,32.239,32.385,31.937,32.014,2977759,0
+PCG.US,D,20091030,000000,32.029,32.215,31.613,31.621,3988743,0
+PCG.US,D,20091102,000000,31.805,31.944,31.24,31.891,3667845,0
+PCG.US,D,20091103,000000,31.836,31.861,31.319,31.45,2513369,0
+PCG.US,D,20091104,000000,31.667,31.944,31.397,31.621,2344830,0
+PCG.US,D,20091105,000000,31.705,32.209,31.636,31.944,1988556,0
+PCG.US,D,20091106,000000,31.745,32.185,31.722,31.983,2395258,0
+PCG.US,D,20091109,000000,32.085,32.393,32.037,32.355,2565043,0
+PCG.US,D,20091110,000000,32.295,32.997,32.277,32.788,3432165,0
+PCG.US,D,20091111,000000,32.896,33.02,32.438,32.487,1816251,0
+PCG.US,D,20091112,000000,32.51,32.633,32.125,32.168,1456472,0
+PCG.US,D,20091113,000000,32.168,32.672,32.125,32.425,1423612,0
+PCG.US,D,20091116,000000,32.432,33.097,32.432,32.942,1914627,0
+PCG.US,D,20091117,000000,32.99,33.02,32.571,32.656,1721171,0
+PCG.US,D,20091118,000000,32.548,32.781,32.323,32.371,2072057,0
+PCG.US,D,20091119,000000,32.346,32.41,31.976,32.117,2017360,0
+PCG.US,D,20091120,000000,32.2,32.619,32.108,32.557,4283395,0
+PCG.US,D,20091123,000000,32.727,33.097,32.71,32.904,4925557,0
+PCG.US,D,20091124,000000,32.966,33.128,32.834,32.942,2336221,0
+PCG.US,D,20091125,000000,32.811,33.252,32.727,33.204,1400335,0
+PCG.US,D,20091127,000000,32.933,32.933,32.301,32.585,919451,0
+PCG.US,D,20091130,000000,32.594,32.912,32.526,32.742,2168177,0
+PCG.US,D,20091201,000000,32.912,33.252,32.912,33.168,2377957,0
+PCG.US,D,20091202,000000,33.297,33.669,33.159,33.493,3077493,0
+PCG.US,D,20091203,000000,33.476,33.924,33.422,33.661,2626918,0
+PCG.US,D,20091204,000000,34.019,34.178,33.111,33.592,3054806,0
+PCG.US,D,20091207,000000,33.693,34.012,33.623,33.738,1692664,0
+PCG.US,D,20091208,000000,33.763,33.854,33.422,33.693,1646651,0
+PCG.US,D,20091209,000000,33.716,34.086,33.638,34.012,3948588,0
+PCG.US,D,20091210,000000,34.164,34.442,33.97,34.257,2664287,0
+PCG.US,D,20091211,000000,34.351,34.783,34.142,34.753,2330388,0
+PCG.US,D,20091214,000000,34.636,35.076,34.412,35.038,2575780,0
+PCG.US,D,20091215,000000,34.943,34.943,34.574,34.908,1627313,0
+PCG.US,D,20091216,000000,34.929,35.059,34.567,34.805,2587743,0
+PCG.US,D,20091217,000000,34.604,34.976,34.359,34.783,2710285,0
+PCG.US,D,20091218,000000,35,35.241,34.812,34.884,6136358,0
+PCG.US,D,20091221,000000,34.952,35.248,34.838,34.859,3165712,0
+PCG.US,D,20091222,000000,34.952,35.138,34.629,34.652,2176974,0
+PCG.US,D,20091223,000000,34.769,34.829,34.481,34.604,2225787,0
+PCG.US,D,20091224,000000,34.736,35.315,34.676,35.193,1225718,0
+PCG.US,D,20091228,000000,35.315,35.393,35.138,35.26,1445558,0
+PCG.US,D,20091229,000000,35.109,35.408,35.038,35.16,1968567,0
+PCG.US,D,20091230,000000,35.1,35.379,35.024,35.109,3098306,0
+PCG.US,D,20091231,000000,35.168,35.233,34.511,34.528,1553224,0
+PCG.US,D,20100104,000000,34.76,34.891,34.374,34.412,2640386,0
+PCG.US,D,20100105,000000,34.551,34.66,33.945,34.028,3361319,0
+PCG.US,D,20100106,000000,33.939,34.668,33.854,34.42,3286181,0
+PCG.US,D,20100107,000000,34.435,34.52,33.785,33.832,3074958,0
+PCG.US,D,20100108,000000,33.794,33.932,33.516,33.862,1967328,0
+PCG.US,D,20100111,000000,33.945,34.427,33.879,34.374,2786317,0
+PCG.US,D,20100112,000000,34.227,34.713,34.21,34.412,3201885,0
+PCG.US,D,20100113,000000,34.52,34.884,34.359,34.62,2137687,0
+PCG.US,D,20100114,000000,34.582,34.596,34.359,34.404,1615828,0
+PCG.US,D,20100115,000000,34.294,34.812,34.061,34.805,5066443,0
+PCG.US,D,20100119,000000,34.728,35.285,34.728,35.254,3386084,0
+PCG.US,D,20100120,000000,34.922,35.1,34.42,34.82,3443129,0
+PCG.US,D,20100121,000000,34.891,35.168,34.257,34.466,2319426,0
+PCG.US,D,20100122,000000,34.396,34.629,33.716,33.725,3805184,0
+PCG.US,D,20100125,000000,33.961,34.342,33.645,34.311,3947329,0
+PCG.US,D,20100126,000000,34.186,34.289,33.895,34.077,2335006,0
+PCG.US,D,20100127,000000,34.077,34.086,33.177,33.536,5016695,0
+PCG.US,D,20100128,000000,33.536,33.638,32.981,33.051,4253276,0
+PCG.US,D,20100129,000000,33.067,33.151,32.619,32.664,6646467,0
+PCG.US,D,20100201,000000,32.788,32.864,32.478,32.648,3243686,0
+PCG.US,D,20100202,000000,32.619,32.742,32.339,32.611,4917358,0
+PCG.US,D,20100203,000000,32.455,32.679,32.176,32.64,4752861,0
+PCG.US,D,20100204,000000,32.487,32.781,31.983,31.983,3589338,0
+PCG.US,D,20100205,000000,31.929,32.502,31.722,32.417,6677601,0
+PCG.US,D,20100208,000000,32.417,32.594,31.929,31.961,3049965,0
+PCG.US,D,20100209,000000,32.176,32.627,31.983,32.008,4227410,0
+PCG.US,D,20100210,000000,31.944,32.008,31.388,31.745,3890352,0
+PCG.US,D,20100211,000000,31.658,31.944,31.38,31.929,4136972,0
+PCG.US,D,20100212,000000,31.884,31.884,31.512,31.722,2586224,0
+PCG.US,D,20100216,000000,31.983,32.402,31.97,32.308,2361761,0
+PCG.US,D,20100217,000000,32.446,32.548,32.2,32.379,2602649,0
+PCG.US,D,20100218,000000,32.331,32.966,32.286,32.873,3545575,0
+PCG.US,D,20100219,000000,32.679,33.522,32.594,32.95,3994225,0
+PCG.US,D,20100222,000000,33.082,33.082,32.446,32.463,3312214,0
+PCG.US,D,20100223,000000,32.438,32.585,32.137,32.494,4334683,0
+PCG.US,D,20100224,000000,32.565,32.64,32.248,32.487,5158695,0
+PCG.US,D,20100225,000000,32.308,32.308,31.714,32.092,5240375,0
+PCG.US,D,20100226,000000,32.16,32.532,31.905,32.417,6240811,0
+PCG.US,D,20100301,000000,32.532,32.749,32.393,32.51,3054922,0
+PCG.US,D,20100302,000000,32.64,33.213,32.64,32.973,3279037,0
+PCG.US,D,20100303,000000,33.074,33.12,32.718,32.718,3148926,0
+PCG.US,D,20100304,000000,32.718,32.857,32.471,32.796,2688973,0
+PCG.US,D,20100305,000000,33.011,33.011,32.735,32.973,1864152,0
+PCG.US,D,20100308,000000,32.942,33.177,32.819,32.933,2189999,0
+PCG.US,D,20100309,000000,32.873,33.128,32.857,33.128,3076490,0
+PCG.US,D,20100310,000000,33.168,33.26,32.926,33.229,2924135,0
+PCG.US,D,20100311,000000,33.229,33.306,32.99,33.182,2331366,0
+PCG.US,D,20100312,000000,33.345,33.345,32.912,33.09,2585300,0
+PCG.US,D,20100315,000000,33.136,33.29,32.966,33.229,2281961,0
+PCG.US,D,20100316,000000,33.221,33.468,33.097,33.422,1843013,0
+PCG.US,D,20100317,000000,33.529,33.577,33.329,33.422,2363948,0
+PCG.US,D,20100318,000000,33.353,33.422,33.111,33.383,2580778,0
+PCG.US,D,20100319,000000,33.422,33.568,33.196,33.485,4534715,0
+PCG.US,D,20100322,000000,33.444,33.444,33.028,33.252,3343099,0
+PCG.US,D,20100323,000000,33.297,33.529,33.26,33.501,2943188,0
+PCG.US,D,20100324,000000,33.392,33.476,33.136,33.151,2964089,0
+PCG.US,D,20100325,000000,33.221,33.413,33.09,33.237,3595167,0
+PCG.US,D,20100326,000000,33.26,33.368,33.103,33.229,2455062,0
+PCG.US,D,20100329,000000,32.973,33.245,32.973,33.103,2234653,0
+PCG.US,D,20100330,000000,33.103,33.252,32.873,32.881,2200810,0
+PCG.US,D,20100331,000000,32.864,33.02,32.594,32.805,2481429,0
+PCG.US,D,20100401,000000,32.926,33.168,32.912,33.051,1906582,0
+PCG.US,D,20100405,000000,33.042,33.321,32.99,33.221,1877228,0
+PCG.US,D,20100406,000000,33.067,33.46,33.034,33.374,2157912,0
+PCG.US,D,20100407,000000,33.374,33.374,32.912,33.028,2204717,0
+PCG.US,D,20100408,000000,33.004,33.042,32.656,32.841,2014055,0
+PCG.US,D,20100409,000000,32.85,33.204,32.571,33.196,2769864,0
+PCG.US,D,20100412,000000,33.401,33.493,33.221,33.353,1668852,0
+PCG.US,D,20100413,000000,33.312,33.345,32.919,32.981,2585556,0
+PCG.US,D,20100414,000000,32.904,32.959,32.611,32.942,3032811,0
+PCG.US,D,20100415,000000,32.942,33.213,32.578,33.097,3136321,0
+PCG.US,D,20100416,000000,33.128,33.221,32.796,32.889,3226636,0
+PCG.US,D,20100419,000000,32.781,33.111,32.781,33.059,2262177,0
+PCG.US,D,20100420,000000,33.182,33.361,33.011,33.329,2175791,0
+PCG.US,D,20100421,000000,33.275,33.401,33.168,33.361,3031927,0
+PCG.US,D,20100422,000000,33.177,33.493,32.919,33.452,2986271,0
+PCG.US,D,20100423,000000,33.463,34.02,33.299,33.995,3510472,0
+PCG.US,D,20100426,000000,34.028,34.028,33.708,33.763,0,0
+PCG.US,D,20100427,000000,33.638,33.945,33.392,33.413,3133691,0
+PCG.US,D,20100428,000000,33.553,33.754,33.282,33.618,4395522,0
+PCG.US,D,20100429,000000,33.618,34.047,33.577,33.661,2491929,0
+PCG.US,D,20100430,000000,33.725,34.218,33.677,33.87,3454603,0
+PCG.US,D,20100503,000000,33.932,34.442,33.837,34.342,3518466,0
+PCG.US,D,20100504,000000,33.895,34.294,33.862,34.077,4889339,0
+PCG.US,D,20100505,000000,33.995,34.8,33.995,34.396,6066914,0
+PCG.US,D,20100506,000000,34.242,34.251,31.976,33.46,6224879,0
+PCG.US,D,20100507,000000,29.03,34.012,27.026,33.383,6724575,0
+PCG.US,D,20100510,000000,34.028,34.374,33.345,34.202,5799140,0
+PCG.US,D,20100511,000000,33.961,34.52,33.895,34.342,4909556,0
+PCG.US,D,20100512,000000,34.273,34.769,34.035,34.251,4461526,0
+PCG.US,D,20100513,000000,34.142,34.326,33.738,33.832,2745481,0
+PCG.US,D,20100514,000000,33.895,34.171,33.444,33.738,4244010,0
+PCG.US,D,20100517,000000,33.862,34.095,33.452,33.961,3186109,0
+PCG.US,D,20100518,000000,34.012,34.251,33.623,33.685,3343918,0
+PCG.US,D,20100519,000000,33.536,33.645,32.997,33.151,4849380,0
+PCG.US,D,20100520,000000,32.672,32.873,32.117,32.131,5869680,0
+PCG.US,D,20100521,000000,31.828,32.339,31.714,32.295,4426075,0
+PCG.US,D,20100524,000000,32.029,32.417,31.853,31.983,3027300,0
+PCG.US,D,20100525,000000,31.52,31.944,30.962,31.897,4341867,0
+PCG.US,D,20100526,000000,32.137,32.295,31.752,31.869,3003020,0
+PCG.US,D,20100527,000000,32.152,32.277,31.736,31.983,3613740,0
+PCG.US,D,20100528,000000,32.014,32.432,31.937,32.092,3525552,0
+PCG.US,D,20100601,000000,31.828,32.209,31.473,31.49,3871142,0
+PCG.US,D,20100602,000000,31.542,32.152,31.364,32.152,2858751,0
+PCG.US,D,20100603,000000,32.085,32.487,32.037,32.209,2871786,0
+PCG.US,D,20100604,000000,31.884,31.884,31.139,31.264,4432858,0
+PCG.US,D,20100607,000000,31.226,31.836,31.226,31.333,3535247,0
+PCG.US,D,20100608,000000,31.426,31.667,31.132,31.627,4432276,0
+PCG.US,D,20100609,000000,31.682,31.689,30.829,30.932,5747431,0
+PCG.US,D,20100610,000000,31.196,31.853,31.196,31.845,4270296,0
+PCG.US,D,20100611,000000,31.605,32.044,31.434,32.029,3436378,0
+PCG.US,D,20100614,000000,32.185,32.371,32.076,32.076,2447878,0
+PCG.US,D,20100615,000000,32.301,32.772,32.185,32.772,2803424,0
+PCG.US,D,20100616,000000,32.687,33.177,32.526,33.02,2421575,0
+PCG.US,D,20100617,000000,33.128,33.468,32.997,33.436,3212477,0
+PCG.US,D,20100618,000000,33.405,33.516,33.26,33.392,2557844,0
+PCG.US,D,20100621,000000,33.568,33.862,33.103,33.26,1875143,0
+PCG.US,D,20100622,000000,33.321,33.321,32.602,32.695,2880431,0
+PCG.US,D,20100623,000000,32.702,32.718,32.117,32.209,1952296,0
+PCG.US,D,20100624,000000,32.152,32.611,32.076,32.108,2740898,0
+PCG.US,D,20100625,000000,32.108,32.565,31.798,32.487,3804172,0
+PCG.US,D,20100628,000000,32.331,32.627,31.983,32.425,2599425,0
+PCG.US,D,20100629,000000,32.255,32.316,31.884,32.076,3540163,0
+PCG.US,D,20100630,000000,32.103,32.372,31.684,31.777,2803711,0
+PCG.US,D,20100701,000000,31.682,31.728,31.333,31.581,4074471,0
+PCG.US,D,20100702,000000,31.696,31.696,31.358,31.497,2658129,0
+PCG.US,D,20100706,000000,31.782,32.067,31.573,32.008,2423689,0
+PCG.US,D,20100707,000000,31.914,32.702,31.876,32.679,3267470,0
+PCG.US,D,20100708,000000,32.679,32.926,32.594,32.904,3072250,0
+PCG.US,D,20100709,000000,32.881,33.028,32.679,32.966,2372555,0
+PCG.US,D,20100712,000000,32.942,33.297,32.788,33.245,2177521,0
+PCG.US,D,20100713,000000,33.245,33.321,32.841,33.097,3362068,0
+PCG.US,D,20100714,000000,32.95,33.196,32.718,33.182,2172440,0
+PCG.US,D,20100715,000000,33.237,33.716,33.128,33.653,3346191,0
+PCG.US,D,20100716,000000,33.559,33.623,32.841,32.912,2894154,0
+PCG.US,D,20100719,000000,33.034,33.63,33.034,33.522,1945526,0
+PCG.US,D,20100720,000000,33.177,33.846,33.128,33.846,2179000,0
+PCG.US,D,20100721,000000,33.918,33.918,33.275,33.405,3656825,0
+PCG.US,D,20100722,000000,33.586,34.157,33.586,33.97,2958462,0
+PCG.US,D,20100723,000000,34.019,34.21,33.661,34.202,2747403,0
+PCG.US,D,20100726,000000,34.15,34.481,34.047,34.475,1906762,0
+PCG.US,D,20100727,000000,34.644,35.152,34.496,35.016,4415281,0
+PCG.US,D,20100728,000000,34.884,34.908,34.567,34.652,3264528,0
+PCG.US,D,20100729,000000,34.72,34.992,34.178,34.396,3079836,0
+PCG.US,D,20100730,000000,34.028,34.612,33.918,34.334,3817963,0
+PCG.US,D,20100802,000000,34.705,35.269,34.705,35.1,3568661,0
+PCG.US,D,20100803,000000,34.943,35.348,34.838,34.868,2898908,0
+PCG.US,D,20100804,000000,34.744,35.209,34.488,35.032,3628645,0
+PCG.US,D,20100805,000000,34.459,35,34.412,34.976,3634034,0
+PCG.US,D,20100806,000000,34.851,35.341,34.681,35.294,4640689,0
+PCG.US,D,20100809,000000,35.402,35.61,35.269,35.371,2584609,0
+PCG.US,D,20100810,000000,35.118,35.958,35.008,35.735,2895293,0
+PCG.US,D,20100811,000000,35.315,35.364,34.976,35,2942936,0
+PCG.US,D,20100812,000000,34.728,35.348,34.596,35.254,3739842,0
+PCG.US,D,20100813,000000,35.209,35.495,35.118,35.348,3381579,0
+PCG.US,D,20100816,000000,35.217,35.487,34.812,35.402,2307215,0
+PCG.US,D,20100817,000000,3.5557,35.757,35.241,35.565,3826683,0
+PCG.US,D,20100818,000000,35.487,35.572,34.668,35.052,5384422,0
+PCG.US,D,20100819,000000,35.038,35.038,34.528,34.877,3616827,0
+PCG.US,D,20100820,000000,34.604,35.549,34.604,35.465,4968554,0
+PCG.US,D,20100823,000000,3.5557,35.958,35.448,35.727,4291924,0
+PCG.US,D,20100824,000000,35.518,36.291,35.472,36.136,7254300,0
+PCG.US,D,20100825,000000,35.949,36.563,35.858,36.39,9373973,0
+PCG.US,D,20100826,000000,36.507,36.571,36.106,36.231,4587522,0
+PCG.US,D,20100827,000000,36.373,36.909,36.037,36.833,3411101,0
+PCG.US,D,20100830,000000,36.817,36.833,36.145,36.167,4033348,0
+PCG.US,D,20100831,000000,36.12,36.31,35.722,36.159,4268182,0
+PCG.US,D,20100901,000000,36.358,37.087,36.112,36.949,4667000,0
+PCG.US,D,20100902,000000,36.971,37.065,36.613,36.885,3431656,0
+PCG.US,D,20100903,000000,36.934,37.116,36.63,36.869,3003183,0
+PCG.US,D,20100907,000000,36.926,37.38,36.849,37.081,3010069,0
+PCG.US,D,20100908,000000,37.087,37.196,36.787,36.885,3461224,0
+PCG.US,D,20100909,000000,37.211,37.365,37.065,37.304,3338655,0
+PCG.US,D,20100910,000000,35.735,36.447,33.978,34.186,39832497,0
+PCG.US,D,20100913,000000,34.086,34.488,33.383,34.227,19612610,0
+PCG.US,D,20100914,000000,33.903,34.976,33.879,34.69,12005084,0
+PCG.US,D,20100915,000000,34.528,35.233,34.504,35.168,7039062,0
+PCG.US,D,20100916,000000,35.131,35.323,34.922,35.067,5874597,0
+PCG.US,D,20100917,000000,35.184,35.278,34.8,35,7733680,0
+PCG.US,D,20100920,000000,34.976,35.131,34.877,35.085,3605810,0
+PCG.US,D,20100921,000000,34.984,35.032,34.72,34.8,11594382,0
+PCG.US,D,20100922,000000,34.82,35.008,34.72,34.929,7170350,0
+PCG.US,D,20100923,000000,34.829,35.131,34.744,34.969,8341256,0
+PCG.US,D,20100924,000000,35.109,35.533,35.059,35.432,3897286,0
+PCG.US,D,20100927,000000,35.524,35.695,35.254,35.501,2693972,0
+PCG.US,D,20100928,000000,35.269,35.269,34.884,35.224,3317343,0
+PCG.US,D,20100929,000000,35.067,35.109,34.713,34.943,3328290,0
+PCG.US,D,20100930,000000,35.115,35.34,34.946,35.122,5645553,0
+PCG.US,D,20101001,000000,35.248,35.524,35.094,35.355,3760679,0
+PCG.US,D,20101004,000000,35.402,35.687,35.125,35.364,2633083,0
+PCG.US,D,20101005,000000,35.897,36.159,35.687,36.112,5272448,0
+PCG.US,D,20101006,000000,36.128,36.206,35.649,35.834,2630560,0
+PCG.US,D,20101007,000000,35.958,36.106,35.789,35.949,2222132,0
+PCG.US,D,20101008,000000,36.066,36.265,35.914,36.174,2549925,0
+PCG.US,D,20101011,000000,36.145,36.352,35.949,36.028,1750622,0
+PCG.US,D,20101012,000000,36.045,36.083,35.656,36.004,2499325,0
+PCG.US,D,20101013,000000,35.935,36.159,35.858,35.926,2459136,0
+PCG.US,D,20101014,000000,36.058,36.308,35.998,36.106,2656402,0
+PCG.US,D,20101015,000000,36.299,36.408,35.965,36.265,6032945,0
+PCG.US,D,20101018,000000,36.46,36.747,36.299,36.507,2885232,0
+PCG.US,D,20101019,000000,36.325,36.621,36.174,36.273,3068789,0
+PCG.US,D,20101020,000000,36.408,37.065,36.382,36.73,2732030,0
+PCG.US,D,20101021,000000,36.849,37.042,36.447,36.613,2508177,0
+PCG.US,D,20101022,000000,36.715,36.878,36.613,36.855,2149798,0
+PCG.US,D,20101025,000000,37.034,37.203,36.779,36.862,1865337,0
+PCG.US,D,20101026,000000,36.702,36.849,36.491,36.793,1807915,0
+PCG.US,D,20101027,000000,36.554,36.723,36.291,36.694,2269563,0
+PCG.US,D,20101028,000000,36.869,37.049,36.63,36.909,2195696,0
+PCG.US,D,20101029,000000,36.837,37.06,36.565,36.977,2640962,0
+PCG.US,D,20101101,000000,37.116,37.225,36.498,36.747,1576420,0
+PCG.US,D,20101102,000000,36.949,37.265,36.942,37.19,1491971,0
+PCG.US,D,20101103,000000,37.172,37.297,36.715,37.026,2027930,0
+PCG.US,D,20101104,000000,37.505,37.604,37.203,37.514,3376677,0
+PCG.US,D,20101105,000000,37.225,37.589,37.172,37.566,2566930,0
+PCG.US,D,20101108,000000,37.365,37.521,36.826,37.017,2617381,0
+PCG.US,D,20101109,000000,36.957,37.233,36.6,36.779,2428170,0
+PCG.US,D,20101110,000000,36.639,36.715,36.316,36.715,2055260,0
+PCG.US,D,20101111,000000,36.532,36.826,36.325,36.771,2566475,0
+PCG.US,D,20101112,000000,36.621,36.885,36.358,36.708,3370037,0
+PCG.US,D,20101115,000000,36.909,37.265,36.73,36.993,2231699,0
+PCG.US,D,20101116,000000,36.779,36.909,36.258,36.554,2514898,0
+PCG.US,D,20101117,000000,36.63,36.647,36.346,36.482,1717222,0
+PCG.US,D,20101118,000000,36.762,36.8,36.507,36.708,1692845,0
+PCG.US,D,20101119,000000,36.671,36.787,36.316,36.73,2160794,0
+PCG.US,D,20101122,000000,36.654,36.787,36.439,36.738,1498967,0
+PCG.US,D,20101123,000000,36.467,36.516,36.214,36.331,2595387,0
+PCG.US,D,20101124,000000,36.346,36.554,36.238,36.417,2104578,0
+PCG.US,D,20101126,000000,36.258,36.571,36.128,36.308,1393048,0
+PCG.US,D,20101129,000000,36.112,36.206,35.695,36.136,2791554,0
+PCG.US,D,20101130,000000,35.903,36.503,35.863,36.293,5169251,0
+PCG.US,D,20101201,000000,36.613,36.934,36.482,36.885,2973238,0
+PCG.US,D,20101202,000000,36.8,37.008,36.654,36.985,3012275,0
+PCG.US,D,20101203,000000,36.965,37.272,36.738,37.218,2534394,0
+PCG.US,D,20101206,000000,37.133,37.203,36.762,36.833,6461278,0
+PCG.US,D,20101207,000000,37.008,37.125,36.432,36.546,3255763,0
+PCG.US,D,20101208,000000,36.491,36.606,36.045,36.191,2936537,0
+PCG.US,D,20101209,000000,36.282,36.382,36.058,36.222,4232635,0
+PCG.US,D,20101210,000000,36.282,36.46,36.128,36.366,1571495,0
+PCG.US,D,20101213,000000,36.417,36.694,36.299,36.523,2430361,0
+PCG.US,D,20101214,000000,36.647,36.949,36.647,36.862,1898421,0
+PCG.US,D,20101215,000000,36.849,37.001,36.455,36.482,3173327,0
+PCG.US,D,20101216,000000,36.447,37.026,36.417,37.026,2310776,0
+PCG.US,D,20101217,000000,36.957,37.233,36.793,37.196,3044353,0
+PCG.US,D,20101220,000000,37.604,37.604,37.258,37.445,2118342,0
+PCG.US,D,20101221,000000,37.544,37.574,37.101,37.165,2226698,0
+PCG.US,D,20101222,000000,37.133,37.336,36.934,37.165,1446445,0
+PCG.US,D,20101223,000000,37.181,37.38,37.042,37.38,1174639,0
+PCG.US,D,20101227,000000,37.225,37.537,37.057,37.304,1340313,0
+PCG.US,D,20101228,000000,37.281,37.412,37.19,37.38,1066663,0
+PCG.US,D,20101229,000000,37.095,37.184,36.883,37.042,1137264,0
+PCG.US,D,20101230,000000,37.026,37.095,36.851,36.874,1431918,0
+PCG.US,D,20101231,000000,36.861,37.119,36.774,36.99,1459081,0
+PCG.US,D,20110103,000000,37.065,37.11,36.546,36.647,2566916,0
+PCG.US,D,20110104,000000,36.671,36.993,36.308,36.809,3292615,0
+PCG.US,D,20110105,000000,36.63,36.793,36.112,36.238,4090167,0
+PCG.US,D,20110106,000000,36.358,36.833,36.346,36.507,4785378,0
+PCG.US,D,20110107,000000,36.594,36.654,36.199,36.358,3239526,0
+PCG.US,D,20110110,000000,36.058,36.145,35.501,35.974,3250611,0
+PCG.US,D,20110111,000000,35.998,36.106,35.789,36.083,2781546,0
+PCG.US,D,20110112,000000,36.15,36.352,35.965,36.128,3197309,0
+PCG.US,D,20110113,000000,36.136,36.299,35.989,36.299,2465975,0
+PCG.US,D,20110114,000000,36.214,36.606,36.191,36.6,2283533,0
+PCG.US,D,20110118,000000,36.563,36.708,36.366,36.621,2516736,0
+PCG.US,D,20110119,000000,36.594,36.771,36.424,36.606,2265800,0
+PCG.US,D,20110120,000000,36.231,36.6,36.231,36.346,4008151,0
+PCG.US,D,20110121,000000,36.467,36.686,36.191,36.299,6662857,0
+PCG.US,D,20110124,000000,36.358,36.8,36.265,36.702,1930852,0
+PCG.US,D,20110125,000000,36.708,36.708,36.214,36.346,2985477,0
+PCG.US,D,20110126,000000,36.417,36.417,35.796,36.128,4026946,0
+PCG.US,D,20110127,000000,35.872,36.498,35.719,36.331,3858144,0
+PCG.US,D,20110128,000000,36.408,36.408,35.702,35.757,2103013,0
+PCG.US,D,20110131,000000,35.658,36.013,35.65,35.788,2588326,0
+PCG.US,D,20110201,000000,35.943,36.106,35.804,36.037,2037874,0
+PCG.US,D,20110202,000000,35.92,36.037,35.643,35.719,4824087,0
+PCG.US,D,20110203,000000,35.748,36.004,35.625,35.849,3000433,0
+PCG.US,D,20110204,000000,35.849,35.974,35.587,35.765,1932677,0
+PCG.US,D,20110207,000000,35.765,36.045,35.664,36.012,2404778,0
+PCG.US,D,20110208,000000,36.106,36.159,35.949,35.989,1790527,0
+PCG.US,D,20110209,000000,35.906,36.265,35.796,36.128,1958776,0
+PCG.US,D,20110210,000000,36.074,36.273,35.998,36.121,1802732,0
+PCG.US,D,20110211,000000,35.949,36.191,35.889,35.982,1853564,0
+PCG.US,D,20110214,000000,35.849,35.943,35.355,35.735,2096190,0
+PCG.US,D,20110215,000000,35.565,35.773,35.26,35.735,1899973,0
+PCG.US,D,20110216,000000,35.727,35.789,35.1,35.572,3068188,0
+PCG.US,D,20110217,000000,35.424,35.834,35.032,35.233,7687652,0
+PCG.US,D,20110218,000000,35.323,35.348,34.984,35.094,2985337,0
+PCG.US,D,20110222,000000,34.891,35.044,34.644,34.96,2853494,0
+PCG.US,D,20110223,000000,34.96,35.364,34.899,35.168,4262739,0
+PCG.US,D,20110224,000000,35.076,35.487,35.038,35.193,2792070,0
+PCG.US,D,20110225,000000,35.168,35.495,35,35.448,1978578,0
+PCG.US,D,20110228,000000,35.428,36.085,35.31,35.619,3432461,0
+PCG.US,D,20110301,000000,35.776,36.318,35.613,35.894,4617925,0
+PCG.US,D,20110302,000000,35.932,35.996,35.473,35.698,3010967,0
+PCG.US,D,20110303,000000,35.644,35.956,35.502,35.776,4622442,0
+PCG.US,D,20110304,000000,35.68,35.727,35.032,35.168,5201864,0
+PCG.US,D,20110307,000000,35.233,35.735,35.152,35.315,3434458,0
+PCG.US,D,20110308,000000,35.341,35.982,35.332,35.781,2355816,0
+PCG.US,D,20110309,000000,35.687,36.222,35.673,36.174,2070967,0
+PCG.US,D,20110310,000000,35.972,35.988,35.488,35.566,2284284,0
+PCG.US,D,20110311,000000,35.644,35.912,35.307,35.378,2406700,0
+PCG.US,D,20110314,000000,35.094,35.125,34.171,34.342,6719661,0
+PCG.US,D,20110315,000000,32.602,33.808,32.602,33.252,10811869,0
+PCG.US,D,20110316,000000,33.337,33.361,32.64,32.841,6958361,0
+PCG.US,D,20110317,000000,33.103,33.103,32.056,33.026,6460563,0
+PCG.US,D,20110318,000000,33.408,33.722,33.135,33.322,5654220,0
+PCG.US,D,20110321,000000,33.496,33.945,33.463,33.831,1734977,0
+PCG.US,D,20110322,000000,33.869,34.042,33.666,33.836,2672591,0
+PCG.US,D,20110323,000000,33.743,33.918,33.606,33.713,4404621,0
+PCG.US,D,20110324,000000,33.979,34.004,33.65,33.77,4028095,0
+PCG.US,D,20110325,000000,33.831,33.953,33.635,33.945,3333162,0
+PCG.US,D,20110328,000000,34.105,34.12,33.932,33.932,3001350,0
+PCG.US,D,20110329,000000,33.784,34.16,33.784,34.042,2312829,0
+PCG.US,D,20110330,000000,34.152,34.557,34.105,34.378,2131190,0
+PCG.US,D,20110331,000000,34.246,34.626,34.246,34.529,2533691,0
+PCG.US,D,20110401,000000,34.62,34.931,34.588,34.777,2907688,0
+PCG.US,D,20110404,000000,34.754,34.853,34.535,34.77,2119011,0
+PCG.US,D,20110405,000000,34.644,34.925,34.644,34.761,2219586,0
+PCG.US,D,20110406,000000,34.946,35.258,34.847,35.222,2990909,0
+PCG.US,D,20110407,000000,35.003,35.136,34.87,35.034,3233492,0
+PCG.US,D,20110408,000000,35.199,35.267,34.728,34.964,1820450,0
+PCG.US,D,20110411,000000,34.938,35.012,34.401,34.433,3872214,0
+PCG.US,D,20110412,000000,34.33,34.573,34.088,34.18,3561626,0
+PCG.US,D,20110413,000000,34.231,34.603,34.189,34.276,3061666,0
+PCG.US,D,20110414,000000,34.152,34.503,34.07,34.433,2893584,0
+PCG.US,D,20110415,000000,34.58,35.143,34.527,35.056,4086281,0
+PCG.US,D,20110418,000000,35.183,35.207,34.793,34.893,3062073,0
+PCG.US,D,20110419,000000,35.003,35.028,34.793,34.964,1871025,0
+PCG.US,D,20110420,000000,35.525,35.722,35.239,35.267,2834941,0
+PCG.US,D,20110421,000000,35.267,35.385,35.063,35.307,2214573,0
+PCG.US,D,20110425,000000,35.307,35.722,35.246,35.457,2663504,0
+PCG.US,D,20110426,000000,35.473,35.963,35.473,35.94,4083956,0
+PCG.US,D,20110427,000000,35.947,36.175,35.816,36.106,7787706,0
+PCG.US,D,20110428,000000,36.097,36.293,35.912,36.15,2013755,0
+PCG.US,D,20110429,000000,36.315,36.315,35.924,36.013,1524224,0
+PCG.US,D,20110502,000000,36.199,36.34,35.932,35.996,3007475,0
+PCG.US,D,20110503,000000,35.831,36.503,35.831,36.027,6596202,0
+PCG.US,D,20110504,000000,34.557,35.644,34.511,35.595,7257483,0
+PCG.US,D,20110505,000000,35.473,36.503,35.307,35.878,7351369,0
+PCG.US,D,20110506,000000,36.128,36.347,35.651,35.761,3540353,0
+PCG.US,D,20110509,000000,35.714,35.8,35.518,35.691,2068624,0
+PCG.US,D,20110510,000000,35.761,36.199,35.739,36.12,3472548,0
+PCG.US,D,20110511,000000,36.002,36.182,35.831,35.972,2339480,0
+PCG.US,D,20110512,000000,35.918,36.402,35.869,36.354,1904948,0
+PCG.US,D,20110513,000000,36.42,36.463,35.824,35.963,3144075,0
+PCG.US,D,20110516,000000,35.956,36.019,35.595,35.628,4763619,0
+PCG.US,D,20110517,000000,35.604,35.924,35.604,35.792,3415806,0
+PCG.US,D,20110518,000000,35.854,35.854,35.347,35.457,2994731,0
+PCG.US,D,20110519,000000,35.488,35.543,35.166,35.239,4201159,0
+PCG.US,D,20110520,000000,35.215,35.215,34.931,34.995,4168427,0
+PCG.US,D,20110523,000000,34.456,34.706,33.642,33.735,7379055,0
+PCG.US,D,20110524,000000,33.743,33.776,33.446,33.581,4433679,0
+PCG.US,D,20110525,000000,33.505,33.642,33.291,33.385,4464647,0
+PCG.US,D,20110526,000000,33.322,33.657,33.291,33.519,5654516,0
+PCG.US,D,20110527,000000,33.627,33.77,33.51,33.682,3263857,0
+PCG.US,D,20110531,000000,33.846,33.935,33.696,33.906,3835924,0
+PCG.US,D,20110601,000000,33.836,33.945,33.642,33.698,3239857,0
+PCG.US,D,20110602,000000,33.642,33.642,33.331,33.425,4181283,0
+PCG.US,D,20110603,000000,33.135,33.339,33.058,33.096,3425341,0
+PCG.US,D,20110606,000000,33.081,33.182,32.846,33.002,2008870,0
+PCG.US,D,20110607,000000,33.091,33.225,32.845,32.869,2878590,0
+PCG.US,D,20110608,000000,32.9,32.995,32.736,32.757,4077035,0
+PCG.US,D,20110609,000000,32.736,32.924,32.561,32.79,3825408,0
+PCG.US,D,20110610,000000,32.766,32.814,32.433,32.474,2762610,0
+PCG.US,D,20110613,000000,32.579,32.744,32.392,32.595,2669373,0
+PCG.US,D,20110614,000000,32.752,32.853,32.392,32.783,3608801,0
+PCG.US,D,20110615,000000,32.665,32.783,32.361,32.401,3394818,0
+PCG.US,D,20110616,000000,32.466,32.956,32.412,32.736,2988812,0
+PCG.US,D,20110617,000000,32.869,33.178,32.869,32.964,4066858,0
+PCG.US,D,20110620,000000,32.814,33.184,32.75,33.098,2624825,0
+PCG.US,D,20110621,000000,33.2,33.208,32.9,32.98,6066470,0
+PCG.US,D,20110622,000000,32.917,32.947,32.687,32.766,2618154,0
+PCG.US,D,20110623,000000,32.513,32.609,32.181,32.427,3016306,0
+PCG.US,D,20110624,000000,32.632,33.13,32.609,32.671,5164253,0
+PCG.US,D,20110627,000000,32.736,32.971,32.395,32.553,2785230,0
+PCG.US,D,20110628,000000,32.553,32.869,32.544,32.702,3709498,0
+PCG.US,D,20110629,000000,32.829,32.924,32.679,32.806,2203414,0
+PCG.US,D,20110630,000000,32.914,33.245,32.72,33.212,3606573,0
+PCG.US,D,20110701,000000,33.295,33.737,33.295,33.707,2491896,0
+PCG.US,D,20110705,000000,33.62,33.675,33.28,33.295,2413366,0
+PCG.US,D,20110706,000000,33.31,33.691,33.162,33.667,3495802,0
+PCG.US,D,20110707,000000,33.817,33.928,33.422,33.606,2154807,0
+PCG.US,D,20110708,000000,33.445,33.531,33.233,33.525,1831104,0
+PCG.US,D,20110711,000000,33.288,33.382,33.091,33.319,1923588,0
+PCG.US,D,20110712,000000,33.2,33.772,33.184,33.614,3578622,0
+PCG.US,D,20110713,000000,33.699,33.778,33.469,33.525,2452184,0
+PCG.US,D,20110714,000000,33.563,33.627,33.146,33.178,2324778,0
+PCG.US,D,20110715,000000,33.345,33.345,33.01,33.328,2269681,0
+PCG.US,D,20110718,000000,33.319,33.345,32.869,32.9,2530905,0
+PCG.US,D,20110719,000000,33.034,33.13,32.711,33.113,2047762,0
+PCG.US,D,20110720,000000,33.184,33.606,33.027,33.503,2313194,0
+PCG.US,D,20110721,000000,33.772,34.244,33.62,34.203,3322029,0
+PCG.US,D,20110722,000000,34.143,34.22,33.699,33.785,1792939,0
+PCG.US,D,20110725,000000,33.581,34.033,33.555,33.942,2129595,0
+PCG.US,D,20110726,000000,33.935,33.992,33.534,33.577,1989038,0
+PCG.US,D,20110727,000000,33.555,33.715,33.225,33.28,2881222,0
+PCG.US,D,20110728,000000,33.304,33.486,33.171,33.217,1486195,0
+PCG.US,D,20110729,000000,33.017,33.066,32.658,32.739,2498484,0
+PCG.US,D,20110801,000000,32.956,33.098,32.561,32.799,2148727,0
+PCG.US,D,20110802,000000,32.507,32.674,31.778,31.786,3250786,0
+PCG.US,D,20110803,000000,31.777,32.047,31.55,31.984,3741978,0
+PCG.US,D,20110804,000000,31.785,32.294,31.66,32.12,7498197,0
+PCG.US,D,20110805,000000,32.687,33.445,32.12,33.154,8963185,0
+PCG.US,D,20110808,000000,32.679,33.184,31.084,31.319,10378701,0
+PCG.US,D,20110809,000000,31.558,31.708,29.685,31.541,8748119,0
+PCG.US,D,20110810,000000,31.066,31.614,30.576,30.981,7960264,0
+PCG.US,D,20110811,000000,30.981,31.928,30.893,31.605,7250798,0
+PCG.US,D,20110812,000000,31.717,32.001,31.24,31.494,3962001,0
+PCG.US,D,20110815,000000,31.59,32.285,31.564,32.213,4628062,0
+PCG.US,D,20110816,000000,31.598,32.141,31.581,32.079,4303223,0
+PCG.US,D,20110817,000000,32.149,32.639,32.127,32.591,4900688,0
+PCG.US,D,20110818,000000,32.164,32.702,31.867,32.632,7134431,0
+PCG.US,D,20110819,000000,32.553,32.845,32.395,32.544,4679251,0
+PCG.US,D,20110822,000000,32.917,32.988,32.331,32.395,3483700,0
+PCG.US,D,20110823,000000,32.482,32.853,32.149,32.853,3049817,0
+PCG.US,D,20110824,000000,32.782,33.555,32.774,33.445,3799452,0
+PCG.US,D,20110825,000000,33.503,33.503,32.664,32.757,2851326,0
+PCG.US,D,20110826,000000,32.687,32.845,31.895,32.466,3610334,0
+PCG.US,D,20110829,000000,32.774,33.319,32.766,33.304,2036012,0
+PCG.US,D,20110830,000000,33.336,33.367,33.059,33.13,2968689,0
+PCG.US,D,20110831,000000,33.252,33.566,33.237,33.462,4246454,0
+PCG.US,D,20110901,000000,33.436,33.614,33.171,33.257,2489615,0
+PCG.US,D,20110902,000000,32.839,32.92,32.646,32.663,2533193,0
+PCG.US,D,20110906,000000,31.995,32.186,31.835,32.091,3481345,0
+PCG.US,D,20110907,000000,32.338,32.705,32.265,32.705,3552004,0
+PCG.US,D,20110908,000000,32.538,33.162,32.466,32.914,3481084,0
+PCG.US,D,20110909,000000,32.698,32.698,31.923,32.126,3952251,0
+PCG.US,D,20110912,000000,32.009,32.095,31.621,32.055,2823932,0
+PCG.US,D,20110913,000000,32.024,32.12,31.644,32.062,2620419,0
+PCG.US,D,20110914,000000,32.103,32.582,31.937,32.301,2474066,0
+PCG.US,D,20110915,000000,32.498,32.909,32.441,32.814,3029466,0
+PCG.US,D,20110916,000000,32.937,33.712,32.897,33.618,5158861,0
+PCG.US,D,20110919,000000,33.328,33.518,33.162,33.352,2647134,0
+PCG.US,D,20110920,000000,33.518,34.356,33.518,33.942,2514004,0
+PCG.US,D,20110921,000000,34.025,34.313,33.477,33.509,3748518,0
+PCG.US,D,20110922,000000,32.929,33.655,32.865,33.577,6684376,0
+PCG.US,D,20110923,000000,33.465,34.318,33.273,34.018,6115716,0
+PCG.US,D,20110926,000000,34.265,34.327,33.793,34.104,4180011,0
+PCG.US,D,20110927,000000,34.423,34.623,34.07,34.233,3002216,0
+PCG.US,D,20110928,000000,34.182,34.536,33.507,33.552,3861421,0
+PCG.US,D,20110929,000000,33.897,34.255,33.784,34.16,2820854,0
+PCG.US,D,20110930,000000,33.986,34.223,33.757,33.782,2956747,0
+PCG.US,D,20111003,000000,33.77,34.046,33.05,33.074,2977152,0
+PCG.US,D,20111004,000000,32.882,33.09,32.203,33.074,4102650,0
+PCG.US,D,20111005,000000,33.145,33.258,32.563,33.058,2599261,0
+PCG.US,D,20111006,000000,33.664,34.519,33.217,34.335,9141380,0
+PCG.US,D,20111007,000000,34.494,34.583,33.906,34.318,4756439,0
+PCG.US,D,20111010,000000,34.632,34.792,34.311,34.536,3885418,0
+PCG.US,D,20111011,000000,34.368,34.431,33.632,33.751,4033073,0
+PCG.US,D,20111012,000000,33.837,33.958,33.385,33.401,3890262,0
+PCG.US,D,20111013,000000,33.217,33.837,33.058,33.761,4252665,0
+PCG.US,D,20111014,000000,34.034,34.034,33.742,33.942,3074434,0
+PCG.US,D,20111017,000000,33.967,34.078,33.728,33.777,2772734,0
+PCG.US,D,20111018,000000,33.856,34.494,33.632,34.352,4201357,0
+PCG.US,D,20111019,000000,34.368,34.544,33.784,33.816,4610128,0
+PCG.US,D,20111020,000000,34.001,34.215,33.8,34.04,2893537,0
+PCG.US,D,20111021,000000,34.311,34.479,34.191,34.343,2569435,0
+PCG.US,D,20111024,000000,34.175,34.206,33.928,34.001,2691139,0
+PCG.US,D,20111025,000000,33.928,34.137,33.664,33.721,3154732,0
+PCG.US,D,20111026,000000,33.942,34.061,33.705,33.793,4143545,0
+PCG.US,D,20111027,000000,34.191,34.717,34.087,34.472,5837997,0
+PCG.US,D,20111028,000000,34.463,34.583,34.104,34.294,4138588,0
+PCG.US,D,20111031,000000,34.467,34.664,34.142,34.264,3033980,0
+PCG.US,D,20111101,000000,33.647,33.846,33.242,33.369,3294275,0
+PCG.US,D,20111102,000000,33.721,34.04,33.655,33.825,2877752,0
+PCG.US,D,20111103,000000,32.85,32.993,31.69,32.634,10965868,0
+PCG.US,D,20111104,000000,32.347,32.671,31.961,32.631,4515888,0
+PCG.US,D,20111107,000000,32.491,32.584,31.852,32.211,4981830,0
+PCG.US,D,20111108,000000,32.244,32.403,31.995,32.371,3007190,0
+PCG.US,D,20111109,000000,31.995,32.218,31.915,31.955,5759805,0
+PCG.US,D,20111110,000000,32.035,32.162,31.891,32.019,4314233,0
+PCG.US,D,20111111,000000,32.147,32.386,32.116,32.218,1936517,0
+PCG.US,D,20111114,000000,32.027,32.251,31.915,31.964,3537219,0
+PCG.US,D,20111115,000000,31.979,32.035,31.621,31.876,3343233,0
+PCG.US,D,20111116,000000,31.548,31.764,31.061,31.067,6895293,0
+PCG.US,D,20111117,000000,31.102,31.371,30.82,30.933,4317813,0
+PCG.US,D,20111118,000000,31.085,31.25,30.933,31.148,3339173,0
+PCG.US,D,20111121,000000,30.892,30.892,30.372,30.542,3271325,0
+PCG.US,D,20111122,000000,30.476,30.551,29.888,29.965,3502045,0
+PCG.US,D,20111123,000000,29.843,29.87,29.423,29.44,3431779,0
+PCG.US,D,20111125,000000,29.478,29.957,29.44,29.718,1352902,0
+PCG.US,D,20111128,000000,30.286,30.431,30.053,30.39,4950605,0
+PCG.US,D,20111129,000000,30.492,30.686,30.269,30.357,3114911,0
+PCG.US,D,20111130,000000,30.942,31.136,30.492,31.024,7158116,0
+PCG.US,D,20111201,000000,30.933,31.014,30.724,30.766,3927918,0
+PCG.US,D,20111202,000000,30.804,30.91,30.262,30.372,3773455,0
+PCG.US,D,20111205,000000,30.646,30.941,30.646,30.827,3518891,0
+PCG.US,D,20111206,000000,30.918,31.089,30.741,30.837,2995357,0
+PCG.US,D,20111207,000000,30.782,30.799,30.436,30.636,4258354,0
+PCG.US,D,20111208,000000,30.557,30.586,30.215,30.273,12146106,0
+PCG.US,D,20111209,000000,30.353,30.577,30.215,30.54,11637545,0
+PCG.US,D,20111212,000000,30.476,30.534,30.229,30.431,13546187,0
+PCG.US,D,20111213,000000,30.476,31.124,30.476,30.781,4552254,0
+PCG.US,D,20111214,000000,30.799,31.242,30.699,30.836,5191889,0
+PCG.US,D,20111215,000000,31.139,31.69,31.037,31.596,4945272,0
+PCG.US,D,20111216,000000,31.767,32.146,31.629,31.927,11353324,0
+PCG.US,D,20111219,000000,31.955,32.074,31.323,31.5,4495770,0
+PCG.US,D,20111220,000000,31.764,32.292,31.708,32.244,4344202,0
+PCG.US,D,20111221,000000,32.316,32.873,32.251,32.792,4128574,0
+PCG.US,D,20111222,000000,32.954,32.978,32.631,32.702,4156868,0
+PCG.US,D,20111223,000000,32.857,33.229,32.737,32.817,2738573,0
+PCG.US,D,20111227,000000,32.864,33.381,32.801,33.316,2232199,0
+PCG.US,D,20111228,000000,33.202,33.3,32.801,32.987,1984803,0
+PCG.US,D,20111229,000000,33.092,33.488,33.067,33.47,2041178,0
+PCG.US,D,20111230,000000,33.513,33.578,33.26,33.283,2042154,0
+PCG.US,D,20120103,000000,33.445,33.527,32.801,32.963,4015025,0
+PCG.US,D,20120104,000000,32.987,33.114,32.897,32.987,2581110,0
+PCG.US,D,20120105,000000,33.002,33.181,32.624,33.147,3153638,0
+PCG.US,D,20120106,000000,33.075,33.252,32.914,33.156,3354931,0
+PCG.US,D,20120109,000000,33.105,33.174,32.889,33.147,2084099,0
+PCG.US,D,20120110,000000,33.316,33.557,33.164,33.212,2436935,0
+PCG.US,D,20120111,000000,33.186,33.722,33.075,33.632,4148495,0
+PCG.US,D,20120112,000000,33.673,33.849,33.47,33.839,3194854,0
+PCG.US,D,20120113,000000,33.519,33.542,32.857,33.333,4798146,0
+PCG.US,D,20120117,000000,33.673,34.135,33.618,33.705,2038864,0
+PCG.US,D,20120118,000000,33.576,33.752,33.365,33.462,2579035,0
+PCG.US,D,20120119,000000,33.462,33.478,33.067,33.269,3189303,0
+PCG.US,D,20120120,000000,32.848,32.914,32.266,32.589,7531122,0
+PCG.US,D,20120123,000000,32.711,33.018,32.711,32.817,3422422,0
+PCG.US,D,20120124,000000,32.654,32.702,32.307,32.428,3592908,0
+PCG.US,D,20120125,000000,32.347,33.252,32.178,33.181,3872858,0
+PCG.US,D,20120126,000000,33.181,33.413,33.083,33.316,2448277,0
+PCG.US,D,20120127,000000,33.3,33.308,32.906,32.969,1628202,0
+PCG.US,D,20120130,000000,32.881,32.929,32.461,32.624,3067387,0
+PCG.US,D,20120131,000000,32.729,32.917,32.631,32.834,2891674,0
+PCG.US,D,20120201,000000,32.936,33.292,32.92,33.237,3046035,0
+PCG.US,D,20120202,000000,33.237,33.237,32.929,33.164,3418821,0
+PCG.US,D,20120203,000000,33.365,33.462,33.098,33.436,3105829,0
+PCG.US,D,20120206,000000,33.292,33.445,33.131,33.229,2573381,0
+PCG.US,D,20120207,000000,33.156,33.373,33.051,33.325,1760168,0
+PCG.US,D,20120208,000000,33.405,33.735,33.194,33.696,2890973,0
+PCG.US,D,20120209,000000,33.655,33.663,33.174,33.325,2967952,0
+PCG.US,D,20120210,000000,33.186,33.462,33.075,33.308,2975075,0
+PCG.US,D,20120213,000000,33.47,33.533,33.276,33.373,2919682,0
+PCG.US,D,20120214,000000,33.202,33.624,33.124,33.542,3068436,0
+PCG.US,D,20120215,000000,33.527,33.655,33.381,33.47,3978935,0
+PCG.US,D,20120216,000000,33.365,34.416,33.221,34.157,6928731,0
+PCG.US,D,20120217,000000,34.399,34.464,33.909,34.188,4306862,0
+PCG.US,D,20120221,000000,34.203,34.416,34.083,34.157,4165853,0
+PCG.US,D,20120222,000000,33.826,34.135,33.809,33.839,4803858,0
+PCG.US,D,20120223,000000,33.818,33.916,33.639,33.639,5418645,0
+PCG.US,D,20120224,000000,33.785,33.833,33.542,33.713,2238790,0
+PCG.US,D,20120227,000000,33.55,33.849,33.511,33.592,5846533,0
+PCG.US,D,20120228,000000,33.689,33.833,33.55,33.647,1952252,0
+PCG.US,D,20120229,000000,33.736,33.862,33.524,33.654,3914749,0
+PCG.US,D,20120301,000000,33.771,34.013,33.527,33.874,2753785,0
+PCG.US,D,20120302,000000,33.863,34.109,33.757,33.976,2850933,0
+PCG.US,D,20120305,000000,33.762,33.945,33.705,33.874,2503415,0
+PCG.US,D,20120306,000000,33.667,33.863,33.56,33.79,2273568,0
+PCG.US,D,20120307,000000,33.79,33.913,33.3,33.913,6294817,0
+PCG.US,D,20120308,000000,34.02,34.204,33.976,34.135,2276307,0
+PCG.US,D,20120309,000000,34.158,34.596,33.994,34.589,2937914,0
+PCG.US,D,20120312,000000,34.495,34.938,34.495,34.93,3171035,0
+PCG.US,D,20120313,000000,35.005,35.232,34.876,35.134,3154693,0
+PCG.US,D,20120314,000000,35.077,35.297,34.706,34.796,3722184,0
+PCG.US,D,20120315,000000,35.059,35.059,34.585,34.924,5837288,0
+PCG.US,D,20120316,000000,34.736,35.038,34.703,34.956,5781651,0
+PCG.US,D,20120319,000000,34.973,35.287,34.81,34.843,3144353,0
+PCG.US,D,20120320,000000,34.711,35.314,34.655,35.282,3636498,0
+PCG.US,D,20120321,000000,35.226,35.366,35.024,35.226,3416908,0
+PCG.US,D,20120322,000000,35.122,35.168,34.711,34.99,13926953,0
+PCG.US,D,20120323,000000,34.956,35.202,34.9,35.038,11978413,0
+PCG.US,D,20120326,000000,35.282,35.366,34.974,35.21,12536423,0
+PCG.US,D,20120327,000000,35.25,35.495,35.21,35.307,3889027,0
+PCG.US,D,20120328,000000,35.257,35.341,34.802,34.974,3151005,0
+PCG.US,D,20120329,000000,34.843,35.104,34.664,35.079,2134559,0
+PCG.US,D,20120330,000000,35.193,35.438,34.981,35.421,4184896,0
+PCG.US,D,20120402,000000,35.455,35.658,35.265,35.487,2754700,0
+PCG.US,D,20120403,000000,35.388,35.495,34.956,35.243,3548548,0
+PCG.US,D,20120404,000000,35.15,35.455,35.053,35.314,3150089,0
+PCG.US,D,20120405,000000,35.265,35.265,34.817,34.981,2300313,0
+PCG.US,D,20120409,000000,34.686,34.85,34.655,34.719,2654275,0
+PCG.US,D,20120410,000000,34.596,34.696,34.172,34.303,2378528,0
+PCG.US,D,20120411,000000,34.596,34.596,34.345,34.427,3261716,0
+PCG.US,D,20120412,000000,34.475,34.834,34.354,34.802,2344040,0
+PCG.US,D,20120413,000000,34.754,34.924,34.46,34.482,6213947,0
+PCG.US,D,20120416,000000,34.711,35.128,34.499,35.097,2822729,0
+PCG.US,D,20120417,000000,35.274,35.274,34.736,35.15,3020322,0
+PCG.US,D,20120418,000000,35.014,35.332,34.974,35.006,2392990,0
+PCG.US,D,20120419,000000,34.99,35.122,34.727,34.918,1807414,0
+PCG.US,D,20120420,000000,34.946,35.3,34.843,35.25,2065607,0
+PCG.US,D,20120423,000000,35.069,35.226,34.938,35.159,1836268,0
+PCG.US,D,20120424,000000,35.159,35.544,35.122,35.479,2002954,0
+PCG.US,D,20120425,000000,35.568,35.618,35.307,35.527,2049328,0
+PCG.US,D,20120426,000000,35.544,35.707,35.373,35.618,1466451,0
+PCG.US,D,20120427,000000,35.691,35.863,35.527,35.805,1610350,0
+PCG.US,D,20120430,000000,35.773,36.074,35.618,36.049,2034973,0
+PCG.US,D,20120501,000000,36.083,36.172,35.895,36.058,2643310,0
+PCG.US,D,20120502,000000,36.008,36.345,35.869,35.993,2850883,0
+PCG.US,D,20120503,000000,36.296,36.671,36.189,36.206,3687779,0
+PCG.US,D,20120504,000000,36.155,36.434,36.025,36.253,1703419,0
+PCG.US,D,20120507,000000,36.147,36.277,36.008,36.155,2072225,0
+PCG.US,D,20120508,000000,36.058,36.304,35.92,36.253,2281043,0
+PCG.US,D,20120509,000000,36.008,36.268,35.935,35.993,2910052,0
+PCG.US,D,20120510,000000,36.277,36.458,36.066,36.124,2814226,0
+PCG.US,D,20120511,000000,36.025,36.322,35.993,36.049,3084298,0
+PCG.US,D,20120514,000000,35.798,36.214,35.765,35.968,2043762,0
+PCG.US,D,20120515,000000,35.844,36.115,35.682,35.707,2597092,0
+PCG.US,D,20120516,000000,35.822,35.904,35.666,35.765,2631755,0
+PCG.US,D,20120517,000000,35.805,35.869,35.446,35.536,2574913,0
+PCG.US,D,20120518,000000,35.502,35.914,35.381,35.446,3046538,0
+PCG.US,D,20120521,000000,35.536,35.625,35.292,35.609,2042066,0
+PCG.US,D,20120522,000000,35.6,36.025,35.544,36.008,2554877,0
+PCG.US,D,20120523,000000,35.944,36.214,35.715,35.944,2726327,0
+PCG.US,D,20120524,000000,35.914,36.099,35.495,35.79,3119004,0
+PCG.US,D,20120525,000000,35.92,36.035,35.591,35.691,2058796,0
+PCG.US,D,20120529,000000,35.698,35.822,35.536,35.781,2198527,0
+PCG.US,D,20120530,000000,35.609,35.837,35.412,35.412,1953085,0
+PCG.US,D,20120531,000000,35.381,35.773,35.332,35.658,3048981,0
+PCG.US,D,20120601,000000,35.446,35.746,35.388,35.586,2630036,0
+PCG.US,D,20120604,000000,35.644,35.765,35.536,35.741,2868222,0
+PCG.US,D,20120605,000000,35.666,35.666,35.319,35.394,3616334,0
+PCG.US,D,20120606,000000,35.599,36.251,35.402,36.251,2614586,0
+PCG.US,D,20120607,000000,36.365,36.524,36.177,36.4,4090878,0
+PCG.US,D,20120608,000000,36.328,36.821,36.328,36.795,2561532,0
+PCG.US,D,20120611,000000,36.915,37.176,36.751,36.777,2031840,0
+PCG.US,D,20120612,000000,36.313,36.835,36.313,36.646,2085422,0
+PCG.US,D,20120613,000000,36.597,36.864,36.443,36.719,1851003,0
+PCG.US,D,20120614,000000,36.777,36.941,36.719,36.915,2220852,0
+PCG.US,D,20120615,000000,36.984,37.167,36.854,36.947,4814964,0
+PCG.US,D,20120618,000000,36.949,37.079,36.842,36.873,2692778,0
+PCG.US,D,20120619,000000,36.987,37.062,36.733,36.817,1927200,0
+PCG.US,D,20120620,000000,36.864,36.915,36.304,36.443,2941747,0
+PCG.US,D,20120621,000000,36.567,36.78,35.915,35.939,11300322,0
+PCG.US,D,20120622,000000,36.079,36.146,35.65,35.774,7831588,0
+PCG.US,D,20120625,000000,35.682,35.907,35.567,35.815,7017018,0
+PCG.US,D,20120626,000000,35.898,36.344,35.881,36.265,3551747,0
+PCG.US,D,20120627,000000,36.344,36.947,36.311,36.878,3494416,0
+PCG.US,D,20120628,000000,36.868,37.027,36.574,37.027,2050389,0
+PCG.US,D,20120629,000000,37.38,37.487,37.052,37.316,2540886,0
+PCG.US,D,20120702,000000,37.546,37.76,37.299,37.521,4601123,0
+PCG.US,D,20120703,000000,37.332,37.621,37.201,37.291,1484733,0
+PCG.US,D,20120705,000000,37.258,37.354,37.099,37.125,1416679,0
+PCG.US,D,20120706,000000,36.928,37.193,36.821,37.099,2460377,0
+PCG.US,D,20120709,000000,37.009,37.217,36.885,37.167,2163048,0
+PCG.US,D,20120710,000000,37.158,37.325,37.009,37.036,1704276,0
+PCG.US,D,20120711,000000,37.133,37.538,37.069,37.441,2813658,0
+PCG.US,D,20120712,000000,37.325,37.505,37.249,37.38,1421074,0
+PCG.US,D,20120713,000000,37.39,37.718,37.325,37.399,3151315,0
+PCG.US,D,20120716,000000,37.34,37.347,36.893,36.937,2666456,0
+PCG.US,D,20120717,000000,37.043,37.265,36.861,37.085,2527345,0
+PCG.US,D,20120718,000000,37.061,37.363,36.893,37.299,1743778,0
+PCG.US,D,20120719,000000,37.232,37.47,37.027,37.34,2131332,0
+PCG.US,D,20120720,000000,37.316,37.602,37.24,37.487,1971089,0
+PCG.US,D,20120723,000000,37.223,37.39,36.937,37.009,1345658,0
+PCG.US,D,20120724,000000,36.975,37.283,36.41,36.63,1764507,0
+PCG.US,D,20120725,000000,36.763,37.052,36.532,37.009,3443182,0
+PCG.US,D,20120726,000000,37.347,37.71,37.316,37.645,2069611,0
+PCG.US,D,20120727,000000,37.803,38.132,37.669,38.007,3106476,0
+PCG.US,D,20120730,000000,38.017,38.37,37.752,38.328,1414581,0
+PCG.US,D,20120731,000000,38.296,38.362,38.05,38.05,2310877,0
+PCG.US,D,20120801,000000,38.187,38.765,37.841,37.866,2048211,0
+PCG.US,D,20120802,000000,37.733,37.85,37.265,37.703,1782197,0
+PCG.US,D,20120803,000000,38.08,38.355,37.825,38.328,2328676,0
+PCG.US,D,20120806,000000,38.5,38.645,38.164,38.337,2063667,0
+PCG.US,D,20120807,000000,38.362,38.674,37.727,37.733,4618557,0
+PCG.US,D,20120808,000000,37.733,37.936,36.992,37.201,5548262,0
+PCG.US,D,20120809,000000,37.099,37.414,37.009,37.414,3218628,0
+PCG.US,D,20120810,000000,37.193,37.422,37.092,37.291,2442514,0
+PCG.US,D,20120813,000000,37.299,37.363,37.143,37.249,1727505,0
+PCG.US,D,20120814,000000,37.249,37.414,37.143,37.325,2064447,0
+PCG.US,D,20120815,000000,37.273,37.39,37,37.018,2476698,0
+PCG.US,D,20120816,000000,36.953,37.133,36.498,36.516,3377477,0
+PCG.US,D,20120817,000000,36.605,36.821,36.434,36.737,3508574,0
+PCG.US,D,20120820,000000,36.648,37,36.612,37,2470598,0
+PCG.US,D,20120821,000000,36.975,37,36.524,36.541,4101146,0
+PCG.US,D,20120822,000000,36.524,36.656,36.4,36.498,1346532,0
+PCG.US,D,20120823,000000,36.557,36.557,36.053,36.095,1281101,0
+PCG.US,D,20120824,000000,36.021,36.356,35.98,36.328,1376763,0
+PCG.US,D,20120827,000000,36.284,36.356,36.161,36.251,1836127,0
+PCG.US,D,20120828,000000,36.243,36.372,35.988,36.284,1886854,0
+PCG.US,D,20120829,000000,36.243,36.284,36.046,36.17,1744091,0
+PCG.US,D,20120830,000000,36.038,36.104,35.898,35.907,1936705,0
+PCG.US,D,20120831,000000,36.03,36.046,35.634,35.783,2510656,0
+PCG.US,D,20120904,000000,35.815,35.889,35.618,35.807,2253081,0
+PCG.US,D,20120905,000000,35.929,35.988,35.402,35.427,2598163,0
+PCG.US,D,20120906,000000,35.65,35.766,35.567,35.599,3431392,0
+PCG.US,D,20120907,000000,35.824,35.954,35.674,35.831,1965944,0
+PCG.US,D,20120910,000000,35.997,35.997,35.733,35.815,1211927,0
+PCG.US,D,20120911,000000,35.79,35.939,35.699,35.707,1093679,0
+PCG.US,D,20120912,000000,35.716,35.783,35.477,35.518,1083577,0
+PCG.US,D,20120913,000000,35.427,35.716,35.319,35.716,3520431,0
+PCG.US,D,20120914,000000,35.747,35.807,35.402,35.65,2825901,0
+PCG.US,D,20120917,000000,35.674,35.79,35.055,35.055,7074917,0
+PCG.US,D,20120918,000000,35.055,35.124,34.717,35.081,3150158,0
+PCG.US,D,20120919,000000,35.098,35.304,35.008,35.063,1766543,0
+PCG.US,D,20120920,000000,35.033,35.206,34.991,35.154,1480160,0
+PCG.US,D,20120921,000000,35.247,35.311,34.947,35.107,3845394,0
+PCG.US,D,20120924,000000,35.117,35.328,35.091,35.288,2147992,0
+PCG.US,D,20120925,000000,35.363,35.443,35.124,35.154,1573659,0
+PCG.US,D,20120926,000000,35.247,35.716,35.188,35.443,2903849,0
+PCG.US,D,20120927,000000,3.5557,3.5557,35.208,35.332,2417467,0
+PCG.US,D,20120928,000000,35.299,35.623,35.098,35.549,3668947,0
+PCG.US,D,20121001,000000,3.5557,35.724,35.146,35.19,2273561,0
+PCG.US,D,20121002,000000,35.263,35.54,35.091,35.216,2393830,0
+PCG.US,D,20121003,000000,35.322,35.573,35.163,35.413,2867585,0
+PCG.US,D,20121004,000000,35.522,35.714,35.341,35.706,4131296,0
+PCG.US,D,20121005,000000,35.782,35.882,35.515,35.549,2442481,0
+PCG.US,D,20121008,000000,3.5557,36.748,3.5557,36.224,4662926,0
+PCG.US,D,20121009,000000,36.132,36.155,35.815,35.865,2510636,0
+PCG.US,D,20121010,000000,35.882,36.098,35.741,35.93,1737618,0
+PCG.US,D,20121011,000000,36.014,36.262,35.872,35.882,1948872,0
+PCG.US,D,20121012,000000,36.19,36.271,35.04,35.405,5725119,0
+PCG.US,D,20121015,000000,35.389,35.515,35.108,35.515,3058773,0
+PCG.US,D,20121016,000000,35.714,35.963,35.281,35.515,3221000,0
+PCG.US,D,20121017,000000,35.697,36.199,35.656,36.181,2689294,0
+PCG.US,D,20121018,000000,36.114,36.255,35.999,35.999,4488997,0
+PCG.US,D,20121019,000000,35.982,36.064,35.481,35.641,2666049,0
+PCG.US,D,20121022,000000,35.549,35.641,35.263,35.382,1949731,0
+PCG.US,D,20121023,000000,35.14,35.322,35.091,35.14,4970825,0
+PCG.US,D,20121024,000000,35.216,35.322,34.848,34.924,2990510,0
+PCG.US,D,20121025,000000,35.04,35.155,34.974,35.025,4924522,0
+PCG.US,D,20121026,000000,35.098,35.108,34.874,34.99,3047494,0
+PCG.US,D,20121031,000000,35.173,35.531,35.082,35.423,3208712,0
+PCG.US,D,20121101,000000,35.423,35.549,35.016,35.063,2109898,0
+PCG.US,D,20121102,000000,35.242,35.357,34.946,34.99,4757471,0
+PCG.US,D,20121105,000000,34.908,34.982,34.541,34.581,2300107,0
+PCG.US,D,20121106,000000,34.581,35.055,34.533,34.917,2306282,0
+PCG.US,D,20121107,000000,34.731,34.731,34.158,34.274,2939898,0
+PCG.US,D,20121108,000000,34.306,34.515,34.08,34.09,2583386,0
+PCG.US,D,20121109,000000,34.034,34.25,33.973,34.062,2067539,0
+PCG.US,D,20121112,000000,34.266,34.365,33.716,33.766,1249726,0
+PCG.US,D,20121113,000000,33.656,34.306,33.608,34.034,2164400,0
+PCG.US,D,20121114,000000,33.99,34.047,33.556,33.648,2802160,0
+PCG.US,D,20121115,000000,33.739,34.034,33.314,33.465,3505808,0
+PCG.US,D,20121116,000000,33.5,33.917,33.424,33.691,4469366,0
+PCG.US,D,20121119,000000,33.973,33.973,33.456,33.757,3100837,0
+PCG.US,D,20121120,000000,33.874,34.054,33.431,33.509,3714436,0
+PCG.US,D,20121121,000000,33.492,33.564,32.991,33.401,2744772,0
+PCG.US,D,20121123,000000,33.415,33.531,33.066,33.465,1511269,0
+PCG.US,D,20121126,000000,33.324,34.08,33.298,33.946,2531762,0
+PCG.US,D,20121127,000000,34.017,34.125,33.731,33.775,3013228,0
+PCG.US,D,20121128,000000,33.656,33.791,33.547,33.656,3220308,0
+PCG.US,D,20121129,000000,33.739,33.954,33.509,33.766,4304263,0
+PCG.US,D,20121130,000000,33.838,34.158,33.739,34.116,3927194,0
+PCG.US,D,20121203,000000,34.099,34.15,33.516,33.791,3113333,0
+PCG.US,D,20121204,000000,33.782,33.954,33.574,33.618,1886813,0
+PCG.US,D,20121205,000000,33.691,34.164,33.623,33.9,4151781,0
+PCG.US,D,20121206,000000,34.034,34.108,33.857,33.874,2551048,0
+PCG.US,D,20121207,000000,33.847,34.047,33.832,33.964,2142126,0
+PCG.US,D,20121210,000000,33.964,34.158,33.932,34.054,1669520,0
+PCG.US,D,20121211,000000,34.054,34.224,34.034,34.047,2621315,0
+PCG.US,D,20121212,000000,34.15,34.298,33.946,33.946,3132207,0
+PCG.US,D,20121213,000000,33.939,34.026,33.699,33.799,1823399,0
+PCG.US,D,20121214,000000,33.791,33.939,33.707,33.747,1971004,0
+PCG.US,D,20121217,000000,33.815,34.205,33.807,34.142,2999091,0
+PCG.US,D,20121218,000000,34.116,34.565,34.09,34.556,4994269,0
+PCG.US,D,20121219,000000,34.605,34.675,34.424,34.581,3898363,0
+PCG.US,D,20121220,000000,34.573,34.924,34.573,34.924,4290114,0
+PCG.US,D,20121221,000000,34.69,34.89,34.556,34.565,5873805,0
+PCG.US,D,20121224,000000,34.489,34.524,33.99,34.071,2602731,0
+PCG.US,D,20121226,000000,34.116,34.25,33.382,33.539,3888405,0
+PCG.US,D,20121227,000000,33.741,33.896,33.491,33.733,3505372,0
+PCG.US,D,20121228,000000,33.564,33.904,33.464,33.473,2258562,0
+PCG.US,D,20121231,000000,33.389,33.912,33.211,33.868,2865960,0
+PCG.US,D,20130102,000000,34.233,34.467,34.105,34.433,3115085,0
+PCG.US,D,20130103,000000,34.382,34.476,34.204,34.359,4245443,0
+PCG.US,D,20130104,000000,34.467,34.929,34.417,34.703,3228486,0
+PCG.US,D,20130107,000000,34.46,34.636,33.969,34.114,3194492,0
+PCG.US,D,20130108,000000,34.053,34.282,33.959,34.282,3546103,0
+PCG.US,D,20130109,000000,34.839,34.839,34.132,34.366,2856437,0
+PCG.US,D,20130110,000000,34.476,34.585,34.375,34.45,2913011,0
+PCG.US,D,20130111,000000,34.501,34.577,34.282,34.518,2473904,0
+PCG.US,D,20130114,000000,34.568,34.82,34.425,34.467,3907497,0
+PCG.US,D,20130115,000000,34.441,34.56,34.298,34.56,2811256,0
+PCG.US,D,20130116,000000,34.441,34.56,34.196,34.29,1891627,0
+PCG.US,D,20130117,000000,34.323,34.592,34.204,34.408,2524239,0
+PCG.US,D,20130118,000000,34.509,34.568,34.249,34.568,2077772,0
+PCG.US,D,20130122,000000,34.544,34.863,34.536,34.771,3478087,0
+PCG.US,D,20130123,000000,34.677,34.872,34.492,34.872,3106505,0
+PCG.US,D,20130124,000000,34.955,35.147,34.863,34.99,2897753,0
+PCG.US,D,20130125,000000,35.141,35.309,34.929,35.309,3725529,0
+PCG.US,D,20130128,000000,35.309,35.378,35.157,35.202,2635621,0
+PCG.US,D,20130129,000000,35.141,35.503,35.109,35.503,2763024,0
+PCG.US,D,20130130,000000,35.538,35.933,35.479,35.732,3062857,0
+PCG.US,D,20130131,000000,35.84,36.002,35.706,35.942,3618023,0
+PCG.US,D,20130201,000000,36.018,36.069,35.832,35.911,2278838,0
+PCG.US,D,20130204,000000,35.866,35.884,35.479,35.495,2344336,0
+PCG.US,D,20130205,000000,35.63,35.891,35.571,35.697,2053307,0
+PCG.US,D,20130206,000000,35.571,35.849,35.488,35.849,1686184,0
+PCG.US,D,20130207,000000,35.942,36.221,35.808,36.045,2322279,0
+PCG.US,D,20130208,000000,36.036,36.093,35.858,36.051,1568187,0
+PCG.US,D,20130211,000000,36.018,36.195,35.933,35.986,1145293,0
+PCG.US,D,20130212,000000,35.967,36.027,35.816,36.009,1407059,0
+PCG.US,D,20130213,000000,35.986,36.086,35.808,35.918,1590930,0
+PCG.US,D,20130214,000000,35.791,35.933,35.741,35.766,3700819,0
+PCG.US,D,20130215,000000,35.832,36.077,35.799,36.009,4559633,0
+PCG.US,D,20130219,000000,36.069,36.441,36.002,36.433,4777676,0
+PCG.US,D,20130220,000000,36.378,36.489,36.195,36.347,3179392,0
+PCG.US,D,20130221,000000,35.614,35.993,34.56,34.907,9891917,0
+PCG.US,D,20130222,000000,34.955,35.394,34.839,35.386,4729178,0
+PCG.US,D,20130225,000000,35.521,35.808,34.99,34.99,4656041,0
+PCG.US,D,20130226,000000,35.056,35.302,34.897,35.157,4798700,0
+PCG.US,D,20130227,000000,35.1,35.571,35.1,35.503,4958418,0
+PCG.US,D,20130228,000000,35.547,36.086,35.454,35.942,5555306,0
+PCG.US,D,20130301,000000,35.884,36.146,35.724,36.119,2796876,0
+PCG.US,D,20130304,000000,36.051,36.786,36.051,36.642,3451186,0
+PCG.US,D,20130305,000000,36.709,36.853,36.507,36.533,3467081,0
+PCG.US,D,20130306,000000,36.489,36.642,36.146,36.288,2822039,0
+PCG.US,D,20130307,000000,36.361,36.576,36.059,36.136,2332152,0
+PCG.US,D,20130308,000000,36.171,36.238,35.808,36.059,2922392,0
+PCG.US,D,20130311,000000,35.942,36.288,35.832,36.213,4666465,0
+PCG.US,D,20130312,000000,36.213,36.296,36.009,36.278,2704261,0
+PCG.US,D,20130313,000000,36.288,36.524,36.11,36.497,2115965,0
+PCG.US,D,20130314,000000,36.507,36.742,36.425,36.717,2714852,0
+PCG.US,D,20130315,000000,36.576,36.947,36.433,36.717,5626662,0
+PCG.US,D,20130318,000000,36.568,36.794,36.497,36.549,2127895,0
+PCG.US,D,20130319,000000,36.676,36.86,36.441,36.742,3138050,0
+PCG.US,D,20130320,000000,36.868,37.104,36.786,36.986,2076299,0
+PCG.US,D,20130321,000000,36.877,36.978,36.751,36.811,1744755,0
+PCG.US,D,20130322,000000,36.811,37.047,36.733,36.92,8853966,0
+PCG.US,D,20130325,000000,37.003,37.081,36.489,36.742,11505879,0
+PCG.US,D,20130326,000000,36.756,37.319,36.712,37.25,3101278,0
+PCG.US,D,20130327,000000,37.377,37.642,37.223,37.548,3530768,0
+PCG.US,D,20130328,000000,37.515,37.964,37.446,37.934,3271670,0
+PCG.US,D,20130401,000000,37.915,38.17,37.805,38.1,2896666,0
+PCG.US,D,20130402,000000,38.17,38.322,38.128,38.306,3875861,0
+PCG.US,D,20130403,000000,38.426,38.809,38.358,38.775,5385330,0
+PCG.US,D,20130404,000000,38.824,39.318,38.724,39.302,3825856,0
+PCG.US,D,20130405,000000,39.089,39.747,39.032,39.601,4289191,0
+PCG.US,D,20130408,000000,39.557,39.898,39.491,39.764,4489634,0
+PCG.US,D,20130409,000000,39.84,40.086,39.593,39.72,3460784,0
+PCG.US,D,20130410,000000,39.874,40.216,39.747,40.122,2553850,0
+PCG.US,D,20130411,000000,40.241,40.241,39.907,40.043,1765769,0
+PCG.US,D,20130412,000000,39.907,40.307,39.907,40.232,2027677,0
+PCG.US,D,20130415,000000,40.162,40.394,39.84,39.84,2850583,0
+PCG.US,D,20130416,000000,39.958,40.206,39.406,40.019,2790118,0
+PCG.US,D,20130417,000000,39.907,40.105,39.711,40.043,2931865,0
+PCG.US,D,20130418,000000,40.035,40.223,39.729,39.795,3158342,0
+PCG.US,D,20130419,000000,39.916,40.691,39.874,40.691,3184664,0
+PCG.US,D,20130422,000000,40.641,40.672,40.223,40.297,2175930,0
+PCG.US,D,20130423,000000,40.307,40.512,39.958,40.512,1960751,0
+PCG.US,D,20130424,000000,40.521,40.8,40.297,40.672,2055949,0
+PCG.US,D,20130425,000000,40.743,41.031,40.65,40.782,2508254,0
+PCG.US,D,20130426,000000,40.717,41.04,40.564,40.846,2681924,0
+PCG.US,D,20130429,000000,40.911,41.278,40.743,41.184,1928493,0
+PCG.US,D,20130430,000000,41.175,41.311,41.065,41.265,2388328,0
+PCG.US,D,20130501,000000,41.201,41.273,40.512,40.599,3027484,0
+PCG.US,D,20130502,000000,40.59,40.769,39.788,40.232,3677423,0
+PCG.US,D,20130503,000000,40.369,40.521,40.105,40.249,2550080,0
+PCG.US,D,20130506,000000,40.257,40.273,39.517,39.61,3268852,0
+PCG.US,D,20130507,000000,39.583,40.607,39.483,40.538,3598267,0
+PCG.US,D,20130508,000000,40.353,40.672,39.78,39.95,3200379,0
+PCG.US,D,20130509,000000,39.966,40.051,39.116,39.236,3360513,0
+PCG.US,D,20130510,000000,39.328,39.711,39.097,39.693,3024271,0
+PCG.US,D,20130513,000000,39.54,39.739,39.483,39.628,1989797,0
+PCG.US,D,20130514,000000,39.729,40.043,39.51,39.95,2433925,0
+PCG.US,D,20130515,000000,39.874,40.665,39.795,40.232,3719352,0
+PCG.US,D,20130516,000000,40.249,40.281,39.882,39.934,3301149,0
+PCG.US,D,20130517,000000,40.035,40.273,39.814,40.232,2423407,0
+PCG.US,D,20130520,000000,40.232,40.273,40.035,40.188,1863585,0
+PCG.US,D,20130521,000000,40.241,40.376,39.898,40.343,2017325,0
+PCG.US,D,20130522,000000,40.289,40.903,39.661,39.84,2316621,0
+PCG.US,D,20130523,000000,39.669,39.678,38.943,39.601,2179496,0
+PCG.US,D,20130524,000000,39.429,39.549,39.005,39.302,2933463,0
+PCG.US,D,20130528,000000,39.473,39.711,39.158,39.236,2707255,0
+PCG.US,D,20130529,000000,39.023,39.089,38.118,38.18,4990366,0
+PCG.US,D,20130530,000000,38.4,39.055,38.306,38.366,3180606,0
+PCG.US,D,20130531,000000,38.285,38.972,38.205,38.259,3102782,0
+PCG.US,D,20130603,000000,38.247,38.468,37.779,38.281,3368458,0
+PCG.US,D,20130604,000000,38.186,38.289,37.743,38.036,2336911,0
+PCG.US,D,20130605,000000,37.908,37.946,37.386,37.497,3489355,0
+PCG.US,D,20130606,000000,37.506,38.349,37.405,38.349,3319884,0
+PCG.US,D,20130607,000000,38.418,38.697,37.99,38.586,2551474,0
+PCG.US,D,20130610,000000,38.64,38.64,38.186,38.331,2299163,0
+PCG.US,D,20130611,000000,38.018,38.4,37.836,37.972,2404991,0
+PCG.US,D,20130612,000000,38.273,38.426,37.726,37.761,2130469,0
+PCG.US,D,20130613,000000,37.718,38.281,37.676,38.22,2158104,0
+PCG.US,D,20130614,000000,38.247,38.657,38.137,38.476,3126363,0
+PCG.US,D,20130617,000000,38.671,39.005,38.501,38.604,3017394,0
+PCG.US,D,20130618,000000,38.538,39.038,38.51,38.953,2468904,0
+PCG.US,D,20130619,000000,38.961,39.116,38.036,38.036,2451091,0
+PCG.US,D,20130620,000000,37.788,37.82,37.046,37.131,2699755,0
+PCG.US,D,20130621,000000,37.487,38.052,36.797,37.761,10976802,0
+PCG.US,D,20130624,000000,37.454,37.972,37.081,37.66,9258862,0
+PCG.US,D,20130625,000000,37.829,38.229,37.479,38.1,8967871,0
+PCG.US,D,20130626,000000,38.289,38.809,38.237,38.612,2988579,0
+PCG.US,D,20130627,000000,38.711,38.933,38.324,38.402,2090592,0
+PCG.US,D,20130628,000000,39.229,39.865,38.454,39.35,10342028,0
+PCG.US,D,20130701,000000,39.65,39.849,38.763,38.859,4763929,0
+PCG.US,D,20130702,000000,38.79,39.144,38.541,38.711,2750464,0
+PCG.US,D,20130703,000000,38.494,38.763,38.359,38.693,1599371,0
+PCG.US,D,20130705,000000,38.685,38.739,37.953,38.428,1621254,0
+PCG.US,D,20130708,000000,38.494,39.108,38.333,38.884,2237331,0
+PCG.US,D,20130709,000000,38.884,39.153,38.703,39.038,2607296,0
+PCG.US,D,20130710,000000,38.84,39.032,38.646,38.84,2318477,0
+PCG.US,D,20130711,000000,39.126,39.35,38.952,39.153,2325533,0
+PCG.US,D,20130712,000000,39.192,39.2,38.893,39.184,2612713,0
+PCG.US,D,20130715,000000,39.2,39.941,38.903,39.746,4343752,0
+PCG.US,D,20130716,000000,39.83,40.699,39.2,39.899,8025927,0
+PCG.US,D,20130717,000000,39.248,39.487,38.721,38.84,5556299,0
+PCG.US,D,20130718,000000,39.013,39.4,38.925,39.167,3263492,0
+PCG.US,D,20130719,000000,39.229,39.304,38.711,38.721,3445483,0
+PCG.US,D,20130722,000000,38.746,39.063,38.739,38.822,1605908,0
+PCG.US,D,20130723,000000,38.903,39.2,38.652,39.167,1521448,0
+PCG.US,D,20130724,000000,39.279,39.4,38.669,38.84,2369313,0
+PCG.US,D,20130725,000000,38.755,39.279,38.711,39.248,2202567,0
+PCG.US,D,20130726,000000,39.184,39.857,39.082,39.857,3246299,0
+PCG.US,D,20130729,000000,39.675,39.925,39.625,39.786,3590982,0
+PCG.US,D,20130730,000000,39.976,40.124,39.769,39.839,3172540,0
+PCG.US,D,20130731,000000,38.893,39.803,38.772,39.487,3682767,0
+PCG.US,D,20130801,000000,39.786,40.357,39.625,39.849,2285896,0
+PCG.US,D,20130802,000000,39.891,40.156,39.633,39.737,1289486,0
+PCG.US,D,20130805,000000,39.589,39.589,39.144,39.2,1685457,0
+PCG.US,D,20130806,000000,39.192,39.192,38.746,38.79,2290118,0
+PCG.US,D,20130807,000000,38.524,39.238,38.307,38.989,2924275,0
+PCG.US,D,20130808,000000,39.063,39.192,38.84,39.055,1785192,0
+PCG.US,D,20130809,000000,39.063,39.192,38.675,38.739,1715605,0
+PCG.US,D,20130812,000000,38.524,38.626,38.299,38.47,2039739,0
+PCG.US,D,20130813,000000,38.47,38.47,37.961,37.98,3104463,0
+PCG.US,D,20130814,000000,37.858,37.961,37.377,37.802,3187428,0
+PCG.US,D,20130815,000000,37.551,37.645,37.284,37.301,1885888,0
+PCG.US,D,20130816,000000,37.181,37.215,36.417,36.69,2673213,0
+PCG.US,D,20130819,000000,36.602,36.846,36.285,36.491,2163138,0
+PCG.US,D,20130820,000000,36.517,37.163,36.425,36.801,4304380,0
+PCG.US,D,20130821,000000,36.481,36.481,35.924,36.174,4312153,0
+PCG.US,D,20130822,000000,36.112,36.346,35.623,35.649,3926178,0
+PCG.US,D,20130823,000000,35.623,35.899,35.494,35.717,2789908,0
+PCG.US,D,20130826,000000,35.744,35.881,35.632,35.682,2353490,0
+PCG.US,D,20130827,000000,35.451,36.037,35.373,35.692,3323489,0
+PCG.US,D,20130828,000000,35.709,36.079,35.511,35.924,2503083,0
+PCG.US,D,20130829,000000,35.813,35.871,35.348,35.554,2230347,0
+PCG.US,D,20130830,000000,35.623,35.829,35.494,35.588,3388084,0
+PCG.US,D,20130903,000000,35.744,35.814,35.006,35.283,4942779,0
+PCG.US,D,20130904,000000,35.309,35.317,34.901,35.197,2081763,0
+PCG.US,D,20130905,000000,35.12,35.274,34.997,35.151,2325138,0
+PCG.US,D,20130906,000000,35.249,35.588,35.136,35.178,3261698,0
+PCG.US,D,20130909,000000,35.175,35.357,34.986,35.269,1813961,0
+PCG.US,D,20130910,000000,35.363,35.641,35.242,35.632,1989811,0
+PCG.US,D,20130911,000000,35.511,35.615,35.125,35.312,2737443,0
+PCG.US,D,20130912,000000,35.39,35.571,35.038,35.071,1407181,0
+PCG.US,D,20130913,000000,35.151,35.666,35.111,35.562,4055906,0
+PCG.US,D,20130916,000000,35.932,36.36,35.237,35.279,3811463,0
+PCG.US,D,20130917,000000,35.353,35.518,35.233,35.336,2919913,0
+PCG.US,D,20130918,000000,35.336,36.322,35.197,36.241,3792711,0
+PCG.US,D,20130919,000000,36.377,36.545,36.032,36.128,2610298,0
+PCG.US,D,20130920,000000,36.11,36.171,35.588,35.674,11889540,0
+PCG.US,D,20130923,000000,35.623,36.416,35.458,36.249,9623702,0
+PCG.US,D,20130924,000000,36.273,36.407,36.092,36.302,10475093,0
+PCG.US,D,20130925,000000,36.233,36.5,35.988,36.032,4510022,0
+PCG.US,D,20130926,000000,36.128,36.136,35.605,35.701,3230722,0
+PCG.US,D,20130927,000000,35.554,35.728,35.353,35.476,3268952,0
+PCG.US,D,20130930,000000,35.345,35.701,35.301,35.595,5117367,0
+PCG.US,D,20131001,000000,35.579,35.848,35.458,35.554,2468587,0
+PCG.US,D,20131002,000000,35.468,35.912,35.387,35.674,2784054,0
+PCG.US,D,20131003,000000,35.458,35.476,35.033,35.064,2913176,0
+PCG.US,D,20131004,000000,35.136,35.317,34.971,35.024,2509471,0
+PCG.US,D,20131007,000000,34.875,35.242,34.754,34.856,2508967,0
+PCG.US,D,20131008,000000,34.927,35.554,34.856,35.363,3833519,0
+PCG.US,D,20131009,000000,35.476,36.066,35.215,35.595,4246002,0
+PCG.US,D,20131010,000000,35.823,36.032,35.363,35.97,2184948,0
+PCG.US,D,20131011,000000,35.988,36.11,35.71,35.97,1476162,0
+PCG.US,D,20131014,000000,35.78,35.848,35.301,35.641,2575190,0
+PCG.US,D,20131015,000000,35.615,35.632,34.884,34.901,3154059,0
+PCG.US,D,20131016,000000,35.178,35.449,34.997,35.449,3328371,0
+PCG.US,D,20131017,000000,35.431,36.041,35.233,35.98,1869492,0
+PCG.US,D,20131018,000000,36.014,36.171,35.823,35.858,1856930,0
+PCG.US,D,20131021,000000,35.858,36.032,35.728,35.998,2311750,0
+PCG.US,D,20131022,000000,36.014,36.604,35.874,36.51,2158659,0
+PCG.US,D,20131023,000000,36.482,36.772,36.041,36.11,4009052,0
+PCG.US,D,20131024,000000,36.241,36.256,35.97,36.101,3012167,0
+PCG.US,D,20131025,000000,36.092,36.649,36.066,36.641,1977902,0
+PCG.US,D,20131028,000000,36.631,36.824,36.353,36.58,2118643,0
+PCG.US,D,20131029,000000,36.744,36.744,36.458,36.612,1818123,0
+PCG.US,D,20131030,000000,36.703,36.928,36.377,36.433,2363383,0
+PCG.US,D,20131031,000000,36.346,36.58,35.866,36.407,3046078,0
+PCG.US,D,20131101,000000,36.545,36.987,36.528,36.815,2585154,0
+PCG.US,D,20131104,000000,36.891,36.928,36.518,36.772,1954122,0
+PCG.US,D,20131105,000000,36.658,37.146,36.528,36.545,2597968,0
+PCG.US,D,20131106,000000,36.537,37.222,36.537,37.19,2319556,0
+PCG.US,D,20131107,000000,37.24,37.361,36.528,36.58,3124725,0
+PCG.US,D,20131108,000000,36.465,36.465,35.988,36.336,4407763,0
+PCG.US,D,20131111,000000,36.322,36.425,35.961,36.032,2077173,0
+PCG.US,D,20131112,000000,35.38,35.657,34.812,35.223,10238243,0
+PCG.US,D,20131113,000000,35.074,35.744,34.971,35.641,4612625,0
+PCG.US,D,20131114,000000,35.744,35.961,35.615,35.674,2530058,0
+PCG.US,D,20131115,000000,35.554,35.839,35.536,35.805,2641725,0
+PCG.US,D,20131118,000000,35.839,35.884,35.449,35.683,4179625,0
+PCG.US,D,20131119,000000,35.744,35.848,35.509,35.605,2374839,0
+PCG.US,D,20131120,000000,35.562,35.762,35.274,35.274,2394368,0
+PCG.US,D,20131121,000000,35.403,35.5,34.911,35.249,2643676,0
+PCG.US,D,20131122,000000,35.223,35.5,35.206,35.345,3314252,0
+PCG.US,D,20131125,000000,35.44,35.632,35.293,35.293,2758303,0
+PCG.US,D,20131126,000000,35.293,35.317,34.717,35.014,5065546,0
+PCG.US,D,20131127,000000,35.04,35.093,34.856,35.024,2891435,0
+PCG.US,D,20131129,000000,34.798,35.326,34.798,35.12,1583848,0
+PCG.US,D,20131202,000000,35.178,35.422,34.988,35.197,3741323,0
+PCG.US,D,20131203,000000,35.093,35.518,34.942,35.492,3323764,0
+PCG.US,D,20131204,000000,35.293,35.588,35.084,35.412,2752907,0
+PCG.US,D,20131205,000000,35.371,35.371,34.84,35.111,3598090,0
+PCG.US,D,20131206,000000,35.256,35.866,35.169,35.762,3280939,0
+PCG.US,D,20131209,000000,35.718,36.066,35.666,35.805,2954527,0
+PCG.US,D,20131210,000000,35.744,35.839,34.951,35.074,3850748,0
+PCG.US,D,20131211,000000,35.014,35.293,34.942,35.024,3035756,0
+PCG.US,D,20131212,000000,34.942,35.223,34.934,34.971,3871193,0
+PCG.US,D,20131213,000000,35.093,35.233,34.988,35.16,2328774,0
+PCG.US,D,20131216,000000,35.371,35.805,35.353,35.649,5038975,0
+PCG.US,D,20131217,000000,35.623,35.744,35.283,35.353,4748901,0
+PCG.US,D,20131218,000000,35.403,35.674,34.892,35.623,4530378,0
+PCG.US,D,20131219,000000,35.293,35.293,34.831,34.988,4484626,0
+PCG.US,D,20131220,000000,34.942,35.615,34.919,35.283,6240148,0
+PCG.US,D,20131223,000000,35.492,35.831,35.431,35.649,2664328,0
+PCG.US,D,20131224,000000,35.649,35.866,35.588,35.692,1211380,0
+PCG.US,D,20131226,000000,35.771,35.823,35.215,35.283,2213087,0
+PCG.US,D,20131227,000000,35.438,35.674,35.322,35.438,1517168,0
+PCG.US,D,20131230,000000,35.385,35.562,35.253,35.428,2445138,0
+PCG.US,D,20131231,000000,35.481,35.604,35.306,35.438,2188603,0
+PCG.US,D,20140102,000000,35.507,35.517,34.892,34.892,2689723,0
+PCG.US,D,20140103,000000,34.943,35.057,34.689,34.839,3210610,0
+PCG.US,D,20140106,000000,34.935,35.076,34.787,34.919,2942481,0
+PCG.US,D,20140107,000000,34.927,35.259,34.901,35.201,2918757,0
+PCG.US,D,20140108,000000,35.096,35.163,34.83,35.016,2505695,0
+PCG.US,D,20140109,000000,35.253,35.332,34.998,35.253,2141711,0
+PCG.US,D,20140110,000000,35.402,36.08,35.218,35.657,2885484,0
+PCG.US,D,20140113,000000,36.008,36.008,35.359,35.446,2906367,0
+PCG.US,D,20140114,000000,35.438,35.674,35.306,35.456,2122523,0
+PCG.US,D,20140115,000000,35.939,36.185,35.428,35.641,4203986,0
+PCG.US,D,20140116,000000,35.614,35.798,35.474,35.763,2660026,0
+PCG.US,D,20140117,000000,35.781,35.887,35.543,35.781,2805089,0
+PCG.US,D,20140121,000000,35.825,36.31,35.825,36.31,3376356,0
+PCG.US,D,20140122,000000,36.291,36.406,36.018,36.194,2968591,0
+PCG.US,D,20140123,000000,36.052,36.396,36.001,36.328,3389372,0
+PCG.US,D,20140124,000000,36.168,36.386,35.905,35.915,4201647,0
+PCG.US,D,20140127,000000,35.915,36.097,35.867,36.001,3438741,0
+PCG.US,D,20140128,000000,36.061,36.148,35.905,36.08,2362027,0
+PCG.US,D,20140129,000000,36.071,36.168,35.867,36.008,3650711,0
+PCG.US,D,20140130,000000,36.246,36.944,36.168,36.916,4476084,0
+PCG.US,D,20140131,000000,36.651,37.294,36.501,37.083,5058365,0
+PCG.US,D,20140203,000000,37.17,37.515,36.433,36.529,4132394,0
+PCG.US,D,20140204,000000,36.67,36.738,36.158,36.32,2891009,0
+PCG.US,D,20140205,000000,36.203,36.368,36.08,36.168,2109280,0
+PCG.US,D,20140206,000000,36.168,36.529,36.001,36.376,2019478,0
+PCG.US,D,20140207,000000,36.458,36.846,36.425,36.8,2185026,0
+PCG.US,D,20140210,000000,36.705,37.145,36.511,37.126,3213657,0
+PCG.US,D,20140211,000000,36.598,37.452,36.433,37.338,3194857,0
+PCG.US,D,20140212,000000,37.346,37.97,37.276,37.96,4623320,0
+PCG.US,D,20140213,000000,37.883,38.658,37.83,38.632,4333054,0
+PCG.US,D,20140214,000000,38.481,38.745,38.375,38.658,3433264,0
+PCG.US,D,20140218,000000,38.674,38.682,38.183,38.271,3657438,0
+PCG.US,D,20140219,000000,38.183,38.527,37.97,38.035,2361605,0
+PCG.US,D,20140220,000000,38.084,38.552,38.006,38.412,1508785,0
+PCG.US,D,20140221,000000,38.421,38.928,38.35,38.658,2941478,0
+PCG.US,D,20140224,000000,38.709,39.106,38.674,38.729,3484547,0
+PCG.US,D,20140225,000000,38.823,38.878,38.472,38.527,3457629,0
+PCG.US,D,20140226,000000,38.569,38.729,38.174,38.262,3075533,0
+PCG.US,D,20140227,000000,38.216,38.517,38.016,38.174,2072791,0
+PCG.US,D,20140228,000000,38.235,38.993,38.165,38.762,4478327,0
+PCG.US,D,20140303,000000,38.596,38.823,38.35,38.383,3478631,0
+PCG.US,D,20140304,000000,38.719,38.738,38.497,38.632,2046972,0
+PCG.US,D,20140305,000000,38.569,38.604,37.943,38.026,3427041,0
+PCG.US,D,20140306,000000,38.026,38.157,37.477,37.61,3765016,0
+PCG.US,D,20140307,000000,37.592,37.731,37.057,37.61,3582023,0
+PCG.US,D,20140310,000000,37.61,37.731,37.426,37.566,2955980,0
+PCG.US,D,20140311,000000,37.646,37.838,37.468,37.838,4236763,0
+PCG.US,D,20140312,000000,37.797,38.341,37.724,38.341,2794386,0
+PCG.US,D,20140313,000000,38.393,38.798,38.254,38.745,2738697,0
+PCG.US,D,20140314,000000,38.719,39.192,38.622,39.019,3477436,0
+PCG.US,D,20140317,000000,39.08,39.258,38.869,39.258,2157382,0
+PCG.US,D,20140318,000000,39.152,39.371,39.08,39.159,1626115,0
+PCG.US,D,20140319,000000,39.134,39.344,38.738,38.975,4476545,0
+PCG.US,D,20140320,000000,38.807,39.001,38.65,38.984,2200188,0
+PCG.US,D,20140321,000000,39.24,39.563,38.993,39.034,6388920,0
+PCG.US,D,20140324,000000,39.174,39.458,38.965,39.353,1963462,0
+PCG.US,D,20140325,000000,39.421,39.545,39.167,39.335,2398663,0
+PCG.US,D,20140326,000000,39.344,39.52,38.886,38.956,2927680,0
+PCG.US,D,20140327,000000,38.835,38.864,38.517,38.791,4620995,0
+PCG.US,D,20140328,000000,37.291,37.839,36.953,37.235,14235317,0
+PCG.US,D,20140331,000000,37.45,38.66,37.235,38.401,7998069,0
+PCG.US,D,20140401,000000,38.391,38.401,37.6,37.664,3736979,0
+PCG.US,D,20140402,000000,37.866,38.536,37.752,38.536,7721718,0
+PCG.US,D,20140403,000000,38.559,39.066,38.536,38.932,4054335,0
+PCG.US,D,20140404,000000,39.113,39.886,39.066,39.529,6582770,0
+PCG.US,D,20140407,000000,39.514,39.555,39.149,39.149,4077480,0
+PCG.US,D,20140408,000000,39.218,39.769,38.97,39.655,3547212,0
+PCG.US,D,20140409,000000,39.645,39.645,38.9,39.459,3407903,0
+PCG.US,D,20140410,000000,39.449,39.894,39.314,39.495,3030769,0
+PCG.US,D,20140411,000000,39.305,39.868,39.305,39.688,3642153,0
+PCG.US,D,20140414,000000,39.795,39.795,39.421,39.716,2937814,0
+PCG.US,D,20140415,000000,39.663,40.259,39.592,40.242,2774542,0
+PCG.US,D,20140416,000000,40.251,40.551,40.168,40.551,2097120,0
+PCG.US,D,20140417,000000,40.393,40.498,39.822,39.886,2441851,0
+PCG.US,D,20140421,000000,39.983,40.118,39.538,39.804,2040696,0
+PCG.US,D,20140422,000000,39.763,39.841,39.555,39.726,1475653,0
+PCG.US,D,20140423,000000,39.804,40.242,39.582,39.629,1824726,0
+PCG.US,D,20140424,000000,39.611,40.186,39.421,39.911,1989300,0
+PCG.US,D,20140425,000000,39.956,40.465,39.938,40.445,1205567,0
+PCG.US,D,20140428,000000,40.473,40.774,40.233,40.739,2050253,0
+PCG.US,D,20140429,000000,40.809,40.987,40.251,40.312,3259730,0
+PCG.US,D,20140430,000000,40.455,40.739,40.416,40.516,2241296,0
+PCG.US,D,20140501,000000,39.362,40.837,38.855,40.667,2725077,0
+PCG.US,D,20140502,000000,40.551,40.632,39.334,39.582,2807680,0
+PCG.US,D,20140505,000000,39.564,39.956,39.547,39.878,1577062,0
+PCG.US,D,20140506,000000,39.795,39.903,39.353,39.389,4897953,0
+PCG.US,D,20140507,000000,39.611,39.956,39.555,39.744,4979218,0
+PCG.US,D,20140508,000000,39.804,39.911,39.459,39.637,4101290,0
+PCG.US,D,20140509,000000,39.601,39.787,38.577,38.747,4653750,0
+PCG.US,D,20140512,000000,38.932,39.058,38.089,38.241,3655726,0
+PCG.US,D,20140513,000000,38.348,38.489,38.098,38.401,2957813,0
+PCG.US,D,20140514,000000,38.391,39.085,38.391,38.916,2805895,0
+PCG.US,D,20140515,000000,38.916,39.156,38.381,38.784,5679164,0
+PCG.US,D,20140516,000000,38.587,38.998,38.411,38.791,4148958,0
+PCG.US,D,20140519,000000,38.711,38.97,38.545,38.684,4257331,0
+PCG.US,D,20140520,000000,38.614,38.932,38.614,38.784,3788727,0
+PCG.US,D,20140521,000000,39.256,39.505,39.164,39.371,3689415,0
+PCG.US,D,20140522,000000,39.273,39.726,39.149,39.655,3650678,0
+PCG.US,D,20140523,000000,39.629,39.787,39.514,39.754,3199293,0
+PCG.US,D,20140527,000000,39.973,40.053,39.645,39.804,3394052,0
+PCG.US,D,20140528,000000,39.779,40.33,39.716,40.269,3247510,0
+PCG.US,D,20140529,000000,40.259,40.651,40.206,40.606,3100328,0
+PCG.US,D,20140530,000000,40.606,40.881,40.426,40.774,3955047,0
+PCG.US,D,20140602,000000,40.73,40.819,40.588,40.774,2368889,0
+PCG.US,D,20140603,000000,40.749,40.774,40.491,40.569,2170622,0
+PCG.US,D,20140604,000000,40.366,40.799,40.242,40.782,2504432,0
+PCG.US,D,20140605,000000,40.693,41.405,40.684,41.334,2628794,0
+PCG.US,D,20140606,000000,41.388,41.868,41.28,41.495,3480015,0
+PCG.US,D,20140609,000000,41.362,41.538,40.907,41.016,2425537,0
+PCG.US,D,20140610,000000,40.872,41.15,40.789,41.04,2179334,0
+PCG.US,D,20140611,000000,40.987,41.405,40.713,41.141,4368306,0
+PCG.US,D,20140612,000000,41.058,41.352,40.436,41.172,3115044,0
+PCG.US,D,20140613,000000,41.157,41.431,40.962,41.38,2086387,0
+PCG.US,D,20140616,000000,41.334,41.974,41.28,41.673,2315331,0
+PCG.US,D,20140617,000000,41.547,41.742,41.405,41.673,1349942,0
+PCG.US,D,20140618,000000,41.61,42.491,41.61,42.399,3389431,0
+PCG.US,D,20140619,000000,42.366,42.882,42.26,42.874,4999889,0
+PCG.US,D,20140620,000000,42.98,43.238,42.72,42.835,5767222,0
+PCG.US,D,20140623,000000,42.835,42.899,42.127,42.33,4507439,0
+PCG.US,D,20140624,000000,42.366,42.702,42.224,42.428,3753817,0
+PCG.US,D,20140625,000000,42.268,42.507,41.938,42.224,4186241,0
+PCG.US,D,20140626,000000,42.173,42.452,41.995,42.364,2198607,0
+PCG.US,D,20140627,000000,42.326,42.801,42.19,42.659,1899989,0
+PCG.US,D,20140630,000000,42.693,43.17,42.596,43.098,2719239,0
+PCG.US,D,20140701,000000,43.117,43.161,42.381,42.387,2516903,0
+PCG.US,D,20140702,000000,42.326,42.346,41.636,41.849,2934910,0
+PCG.US,D,20140703,000000,41.652,41.859,41.144,41.31,3684823,0
+PCG.US,D,20140707,000000,41.368,42.004,41.339,41.725,2436512,0
+PCG.US,D,20140708,000000,41.581,42.057,41.581,42.022,2506243,0
+PCG.US,D,20140709,000000,42.022,42.165,41.824,42.057,2304876,0
+PCG.US,D,20140710,000000,41.77,42.462,41.77,42.364,3054462,0
+PCG.US,D,20140711,000000,42.372,42.48,42.165,42.289,3455228,0
+PCG.US,D,20140714,000000,42.346,42.489,42.004,42.121,3094764,0
+PCG.US,D,20140715,000000,42.111,42.578,42.111,42.443,2939651,0
+PCG.US,D,20140716,000000,42.48,42.64,42.101,42.64,2289993,0
+PCG.US,D,20140717,000000,42.489,42.542,42.049,42.065,2284996,0
+PCG.US,D,20140718,000000,42.299,42.48,42.004,42.425,3082766,0
+PCG.US,D,20140721,000000,42.336,42.406,42.057,42.299,2007438,0
+PCG.US,D,20140722,000000,42.489,42.523,42.238,42.326,2176223,0
+PCG.US,D,20140723,000000,42.364,42.435,42.165,42.308,899758,0
+PCG.US,D,20140724,000000,42.443,42.605,42.279,42.514,2434445,0
+PCG.US,D,20140725,000000,42.48,42.668,42.209,42.272,1102353,0
+PCG.US,D,20140728,000000,41.742,42.693,41.742,42.514,2097549,0
+PCG.US,D,20140729,000000,42.498,42.702,41.77,41.824,3104675,0
+PCG.US,D,20140730,000000,41.555,41.924,41.008,41.018,3354484,0
+PCG.US,D,20140731,000000,40.702,41.222,40.072,40.091,3990763,0
+PCG.US,D,20140801,000000,40.227,40.586,40.064,40.296,2988042,0
+PCG.US,D,20140804,000000,40.263,40.362,39.308,39.921,4159227,0
+PCG.US,D,20140805,000000,39.878,40.055,39.142,39.25,2709678,0
+PCG.US,D,20140806,000000,39.104,39.318,38.522,38.593,5296527,0
+PCG.US,D,20140807,000000,38.782,39.086,38.691,38.844,2827238,0
+PCG.US,D,20140808,000000,38.97,39.608,38.97,39.599,3009406,0
+PCG.US,D,20140811,000000,39.579,39.813,39.356,39.426,1836953,0
+PCG.US,D,20140812,000000,39.444,39.669,39.338,39.416,2153001,0
+PCG.US,D,20140813,000000,39.552,39.626,39.25,39.552,2201810,0
+PCG.US,D,20140814,000000,39.57,40.02,39.57,39.957,1588261,0
+PCG.US,D,20140815,000000,40.245,40.758,40.236,40.568,6836817,0
+PCG.US,D,20140818,000000,40.64,40.847,40.316,40.379,2773777,0
+PCG.US,D,20140819,000000,40.422,41.06,40.296,41.051,2549022,0
+PCG.US,D,20140820,000000,40.998,41.377,40.891,41.144,2616427,0
+PCG.US,D,20140821,000000,41.276,41.384,41.033,41.152,1546160,0
+PCG.US,D,20140822,000000,40.789,41.276,40.721,40.963,1632892,0
+PCG.US,D,20140825,000000,41.079,41.358,40.989,41.212,1843360,0
+PCG.US,D,20140826,000000,41.251,41.418,40.748,40.758,1252137,0
+PCG.US,D,20140827,000000,40.891,41.134,40.773,41.105,1131795,0
+PCG.US,D,20140828,000000,41.079,41.428,40.936,41.401,1089200,0
+PCG.US,D,20140829,000000,41.411,41.716,41.302,41.716,1824208,0
+PCG.US,D,20140902,000000,41.698,42.883,41.285,42.443,9796805,0
+PCG.US,D,20140903,000000,42.471,42.945,42.229,42.263,3785372,0
+PCG.US,D,20140904,000000,42.2,42.372,41.84,42.364,2993921,0
+PCG.US,D,20140905,000000,42.435,43.296,42.416,43.143,3340125,0
+PCG.US,D,20140908,000000,43.061,43.108,42.452,42.668,2735721,0
+PCG.US,D,20140909,000000,42.561,42.561,42.092,42.181,2317932,0
+PCG.US,D,20140910,000000,42.238,42.387,41.976,42.013,1994770,0
+PCG.US,D,20140911,000000,42.022,42.613,42.013,42.505,1898476,0
+PCG.US,D,20140912,000000,42.299,42.317,41.555,41.627,1854294,0
+PCG.US,D,20140915,000000,41.778,41.949,41.418,41.591,1972708,0
+PCG.US,D,20140916,000000,41.231,41.77,40.576,41.251,8229911,0
+PCG.US,D,20140917,000000,41.483,41.708,41.203,41.418,3268392,0
+PCG.US,D,20140918,000000,41.437,41.536,40.963,41.196,2707754,0
+PCG.US,D,20140919,000000,41.285,41.384,40.998,41.144,4993591,0
+PCG.US,D,20140922,000000,41.06,41.07,40.513,40.558,3319316,0
+PCG.US,D,20140923,000000,40.539,40.963,40.306,40.665,2950015,0
+PCG.US,D,20140924,000000,40.702,40.789,40.461,40.605,2101534,0
+PCG.US,D,20140925,000000,40.576,40.748,40.011,40.101,2362102,0
+PCG.US,D,20140926,000000,40.185,40.269,39.678,40.185,3791905,0
+PCG.US,D,20140929,000000,40.015,40.704,39.933,40.666,2974768,0
+PCG.US,D,20140930,000000,40.74,41.15,40.558,40.84,3191028,0
+PCG.US,D,20141001,000000,40.976,41.393,40.776,40.976,3265996,0
+PCG.US,D,20141002,000000,40.831,41.164,40.704,40.885,2695849,0
+PCG.US,D,20141003,000000,40.958,41.367,40.614,41.259,2631497,0
+PCG.US,D,20141006,000000,41.338,41.493,40.876,41.038,1750271,0
+PCG.US,D,20141007,000000,40.622,40.768,40.049,40.243,4381521,0
+PCG.US,D,20141008,000000,40.285,40.984,40.205,40.802,5017433,0
+PCG.US,D,20141009,000000,40.657,41.056,40.36,40.369,5387613,0
+PCG.US,D,20141010,000000,40.586,41.259,40.586,40.958,3491277,0
+PCG.US,D,20141013,000000,41.03,41.737,40.976,41.141,3950221,0
+PCG.US,D,20141014,000000,41.428,42.255,41.102,41.601,4415672,0
+PCG.US,D,20141015,000000,41.854,42.1,40.631,41.466,3746452,0
+PCG.US,D,20141016,000000,41.173,41.268,40.293,40.513,5287080,0
+PCG.US,D,20141017,000000,40.694,40.776,40.332,40.53,4290162,0
+PCG.US,D,20141020,000000,40.45,41.173,40.403,41.158,2947003,0
+PCG.US,D,20141021,000000,41.239,41.259,40.694,41.249,3276272,0
+PCG.US,D,20141022,000000,41.319,42.189,41.249,41.937,3407343,0
+PCG.US,D,20141023,000000,42.18,42.247,41.774,41.883,2758630,0
+PCG.US,D,20141024,000000,41.991,42.907,41.981,42.772,3159646,0
+PCG.US,D,20141027,000000,42.754,42.898,41.937,42.228,4435383,0
+PCG.US,D,20141028,000000,42.289,43.405,42.119,43.088,5586738,0
+PCG.US,D,20141029,000000,43.632,44.665,43.57,43.986,6428596,0
+PCG.US,D,20141030,000000,44.257,45.264,44.12,45.202,6587284,0
+PCG.US,D,20141031,000000,45.392,45.663,45.028,45.626,5401714,0
+PCG.US,D,20141103,000000,45.791,46.298,45.61,46.19,3720301,0
+PCG.US,D,20141104,000000,46.39,46.661,45.908,45.954,3783030,0
+PCG.US,D,20141105,000000,46.054,46.117,45.545,45.61,12728545,0
+PCG.US,D,20141106,000000,45.419,45.6,44.358,44.738,6837632,0
+PCG.US,D,20141107,000000,44.811,45.673,44.783,45.653,3351099,0
+PCG.US,D,20141110,000000,45.565,46.036,45.255,46.036,2549999,0
+PCG.US,D,20141111,000000,45.946,46.045,45.643,45.836,1975534,0
+PCG.US,D,20141112,000000,45.41,45.719,44.929,45.463,4601331,0
+PCG.US,D,20141113,000000,45.584,45.692,45,45.127,3957292,0
+PCG.US,D,20141114,000000,45.018,45.337,44.91,45.018,3360209,0
+PCG.US,D,20141117,000000,45.108,45.954,45.048,45.862,4966040,0
+PCG.US,D,20141118,000000,45.937,46.007,45.673,45.719,3289674,0
+PCG.US,D,20141119,000000,45.6,45.88,45.311,45.491,3025765,0
+PCG.US,D,20141120,000000,45.447,45.735,45.373,45.526,3417106,0
+PCG.US,D,20141121,000000,45.889,45.908,45.018,45.4,4949235,0
+PCG.US,D,20141124,000000,45.373,45.41,44.586,44.63,3849626,0
+PCG.US,D,20141125,000000,44.774,44.801,44.391,44.684,6982098,0
+PCG.US,D,20141126,000000,44.821,45.491,44.766,45.283,2422887,0
+PCG.US,D,20141128,000000,45.526,46.072,45.41,45.791,1137536,0
+PCG.US,D,20141201,000000,45.526,46.706,45.437,45.898,4162664,0
+PCG.US,D,20141202,000000,45.962,46.915,45.871,46.724,5306814,0
+PCG.US,D,20141203,000000,46.697,46.742,46.098,46.245,4195220,0
+PCG.US,D,20141204,000000,46.163,46.661,46.163,46.324,3641820,0
+PCG.US,D,20141205,000000,45.209,46.216,45.146,46.199,1923913,0
+PCG.US,D,20141208,000000,46.216,47.15,46.026,47.076,3968747,0
+PCG.US,D,20141209,000000,46.888,47.204,46.697,47.005,2861077,0
+PCG.US,D,20141210,000000,47.043,47.469,46.706,47.015,3106446,0
+PCG.US,D,20141211,000000,47.052,48.084,46.95,47.995,4540340,0
+PCG.US,D,20141212,000000,47.387,48.021,47.195,47.212,2778154,0
+PCG.US,D,20141215,000000,47.947,48.055,46.968,47.459,4495586,0
+PCG.US,D,20141216,000000,47.469,47.921,46.779,47.095,4165003,0
+PCG.US,D,20141217,000000,46.935,47.83,46.815,47.811,4087372,0
+PCG.US,D,20141218,000000,47.748,48.465,47.613,48.465,3202655,0
+PCG.US,D,20141219,000000,48.836,48.846,47.905,48.112,5574224,0
+PCG.US,D,20141222,000000,48.148,48.339,47.803,48.257,3706773,0
+PCG.US,D,20141223,000000,48.62,48.792,48.211,48.3,2930228,0
+PCG.US,D,20141224,000000,48.437,49.5,48.249,49.382,1747755,0
+PCG.US,D,20141226,000000,49.443,50.088,49.308,49.744,2957361,0
+PCG.US,D,20141229,000000,49.749,50.443,49.749,50.27,3152453,0
+PCG.US,D,20141230,000000,50.295,50.315,49.455,49.629,1841230,0
+PCG.US,D,20141231,000000,49.731,49.913,48.606,48.677,2030075,0
+PCG.US,D,20150102,000000,48.899,49.181,48.514,48.772,2608227,0
+PCG.US,D,20150105,000000,49.326,49.784,49.044,49.594,6998449,0
+PCG.US,D,20150106,000000,49.675,50.836,49.427,49.519,6517900,0
+PCG.US,D,20150107,000000,49.604,50.076,49.326,49.913,2838467,0
+PCG.US,D,20150108,000000,50.059,50.744,50.023,50.543,2841966,0
+PCG.US,D,20150109,000000,51.093,51.303,50.37,51.047,5817871,0
+PCG.US,D,20150112,000000,51.128,51.247,50.343,50.681,2919923,0
+PCG.US,D,20150113,000000,51.146,52.37,51.146,51.668,4990994,0
+PCG.US,D,20150114,000000,51.733,52.775,51.213,52.711,4707111,0
+PCG.US,D,20150115,000000,52.73,52.94,52.116,52.674,4633896,0
+PCG.US,D,20150116,000000,52.693,53.196,52.37,53.178,3321408,0
+PCG.US,D,20150120,000000,53.533,53.607,52.874,53.305,2639929,0
+PCG.US,D,20150121,000000,53.188,53.599,52.765,53.46,3159005,0
+PCG.US,D,20150122,000000,53.626,53.789,52.985,53.214,2754343,0
+PCG.US,D,20150123,000000,53.479,54.038,53.341,53.827,2999400,0
+PCG.US,D,20150126,000000,53.761,54.339,53.507,54.311,2563929,0
+PCG.US,D,20150127,000000,54.192,54.648,54.082,54.32,3734869,0
+PCG.US,D,20150128,000000,54.293,54.943,54.038,54.21,2969611,0
+PCG.US,D,20150129,000000,54.21,55.052,53.945,54.995,3186195,0
+PCG.US,D,20150130,000000,54.987,54.995,53.727,53.77,3470199,0
+PCG.US,D,20150202,000000,53.808,53.972,53.04,53.607,2789631,0
+PCG.US,D,20150203,000000,53.635,53.881,53.214,53.808,3469310,0
+PCG.US,D,20150204,000000,53.78,53.78,52.856,52.95,4134752,0
+PCG.US,D,20150205,000000,53.359,53.516,52.892,53.087,5378609,0
+PCG.US,D,20150206,000000,52.812,52.865,50.947,51.256,3951575,0
+PCG.US,D,20150209,000000,51.221,51.52,50.78,50.991,3295753,0
+PCG.US,D,20150210,000000,50.928,52.025,50.116,51.943,4613962,0
+PCG.US,D,20150211,000000,51.678,51.943,50.324,50.471,5853289,0
+PCG.US,D,20150212,000000,50.7,50.78,50.168,50.471,4247533,0
+PCG.US,D,20150213,000000,50.305,50.361,48.806,49.427,5002959,0
+PCG.US,D,20150217,000000,49.503,50.014,49.026,49.731,4997861,0
+PCG.US,D,20150218,000000,49.74,50.836,49.621,50.79,4352428,0
+PCG.US,D,20150219,000000,50.947,50.947,50.069,50.333,2265187,0
+PCG.US,D,20150220,000000,50.26,50.443,49.584,50.27,1959548,0
+PCG.US,D,20150223,000000,50.315,50.58,50.186,50.524,1992289,0
+PCG.US,D,20150224,000000,50.59,50.882,50.38,50.424,2464350,0
+PCG.US,D,20150225,000000,50.443,50.562,49.355,49.475,2602140,0
+PCG.US,D,20150226,000000,49.629,49.655,49.126,49.301,2264025,0
+PCG.US,D,20150227,000000,49.374,49.485,48.953,49.126,3410966,0
+PCG.US,D,20150302,000000,48.944,49.374,48.368,48.824,3978023,0
+PCG.US,D,20150303,000000,48.752,49.191,48.487,49.108,4782991,0
+PCG.US,D,20150304,000000,49.126,49.173,48.834,49.035,3601790,0
+PCG.US,D,20150305,000000,49.09,49.629,48.998,49.217,2886942,0
+PCG.US,D,20150306,000000,49.309,49.309,47.562,47.728,2703531,0
+PCG.US,D,20150309,000000,47.645,47.91,47.334,47.609,2281032,0
+PCG.US,D,20150310,000000,47.545,48.003,47.315,47.334,2410744,0
+PCG.US,D,20150311,000000,47.315,47.491,46.859,46.978,1957841,0
+PCG.US,D,20150312,000000,47.205,48.104,47.205,47.92,1946795,0
+PCG.US,D,20150313,000000,47.774,49.063,46.73,49.063,3629897,0
+PCG.US,D,20150316,000000,47.601,50.04,47.601,48.961,6022487,0
+PCG.US,D,20150317,000000,48.477,48.907,48.358,48.506,4271576,0
+PCG.US,D,20150318,000000,48.477,49.665,48.112,49.604,4297277,0
+PCG.US,D,20150319,000000,49.374,50.059,49.008,49.017,2316358,0
+PCG.US,D,20150320,000000,49.274,49.684,48.624,49.336,5323828,0
+PCG.US,D,20150323,000000,49.494,50.096,49.393,49.821,2691496,0
+PCG.US,D,20150324,000000,49.804,50.096,48.762,48.881,2963065,0
+PCG.US,D,20150325,000000,48.971,49.226,48.203,48.24,2788293,0
+PCG.US,D,20150326,000000,48.203,48.497,47.554,47.883,1969896,0
+PCG.US,D,20150327,000000,48.026,48.301,47.768,47.971,1831246,0
+PCG.US,D,20150330,000000,48.052,49.031,48.026,48.837,3480182,0
+PCG.US,D,20150331,000000,48.828,49.299,48.617,48.949,5514444,0
+PCG.US,D,20150401,000000,49.04,49.29,48.267,48.995,2535625,0
+PCG.US,D,20150402,000000,49.059,49.557,48.92,49.427,2531070,0
+PCG.US,D,20150406,000000,49.485,50.442,49.485,50.055,2017918,0
+PCG.US,D,20150407,000000,49.972,50,49.253,49.325,2737974,0
+PCG.US,D,20150408,000000,49.29,49.734,49.086,49.445,2448129,0
+PCG.US,D,20150409,000000,49.373,49.465,48.248,48.68,5516450,0
+PCG.US,D,20150410,000000,48.535,48.957,48.119,48.92,3872012,0
+PCG.US,D,20150413,000000,48.939,49.123,48.238,48.286,1738627,0
+PCG.US,D,20150414,000000,48.368,48.535,48.156,48.238,2543432,0
+PCG.US,D,20150415,000000,48.414,48.995,47.812,47.888,2793972,0
+PCG.US,D,20150416,000000,47.888,47.981,47.407,47.888,5567523,0
+PCG.US,D,20150417,000000,47.732,48.368,47.676,48.292,4692646,0
+PCG.US,D,20150420,000000,48.507,48.828,48.301,48.498,3105503,0
+PCG.US,D,20150421,000000,48.525,48.894,47.861,47.99,4007510,0
+PCG.US,D,20150422,000000,48.052,48.181,47.703,47.822,3532299,0
+PCG.US,D,20150423,000000,47.851,48.43,47.832,48.137,2693701,0
+PCG.US,D,20150424,000000,48.119,48.856,47.898,48.645,1855805,0
+PCG.US,D,20150427,000000,48.837,48.884,47.797,47.842,2268476,0
+PCG.US,D,20150428,000000,47.693,48.543,47.556,48.515,2391127,0
+PCG.US,D,20150429,000000,49.715,49.853,48.792,49.734,8548937,0
+PCG.US,D,20150430,000000,49.595,49.622,48.156,48.81,6166403,0
+PCG.US,D,20150501,000000,48.828,49.418,48.671,49.335,2528038,0
+PCG.US,D,20150504,000000,49.29,50.102,49.143,49.503,4870562,0
+PCG.US,D,20150505,000000,49.325,49.455,48.248,48.286,3719898,0
+PCG.US,D,20150506,000000,48.191,48.515,47.435,47.898,2164555,0
+PCG.US,D,20150507,000000,47.908,48.248,47.693,47.749,2807826,0
+PCG.US,D,20150508,000000,48.277,48.727,48.052,48.33,2306966,0
+PCG.US,D,20150511,000000,48.301,48.828,47.924,48.017,2130134,0
+PCG.US,D,20150512,000000,47.749,47.952,47.315,47.667,2327447,0
+PCG.US,D,20150513,000000,47.797,48.137,46.809,46.984,1992286,0
+PCG.US,D,20150514,000000,47.123,47.584,47.123,47.435,2231940,0
+PCG.US,D,20150515,000000,47.593,48.165,47.509,47.971,2373296,0
+PCG.US,D,20150518,000000,47.842,48.589,47.842,48.44,2130288,0
+PCG.US,D,20150519,000000,48.181,48.949,48.052,48.894,3039954,0
+PCG.US,D,20150520,000000,48.884,49.18,48.625,48.746,3142475,0
+PCG.US,D,20150521,000000,48.783,49.059,48.525,49.022,2127097,0
+PCG.US,D,20150522,000000,48.699,48.939,48.156,48.617,2783906,0
+PCG.US,D,20150526,000000,48.598,48.617,47.942,48.589,2108413,0
+PCG.US,D,20150527,000000,48.559,49.152,48.44,49.123,2201581,0
+PCG.US,D,20150528,000000,49.086,49.345,48.884,49.216,3074714,0
+PCG.US,D,20150529,000000,49.345,49.64,49.143,49.316,2863705,0
+PCG.US,D,20150601,000000,49.615,49.768,49.272,49.494,2740515,0
+PCG.US,D,20150602,000000,49.152,49.308,48.165,48.792,3400327,0
+PCG.US,D,20150603,000000,48.598,48.699,47.518,47.932,3735077,0
+PCG.US,D,20150604,000000,47.749,48.062,47.638,47.822,2712351,0
+PCG.US,D,20150605,000000,47.768,47.768,46.892,47.372,4675300,0
+PCG.US,D,20150608,000000,47.381,47.381,46.817,46.844,2482282,0
+PCG.US,D,20150609,000000,46.835,47.435,46.338,46.42,3862765,0
+PCG.US,D,20150610,000000,46.725,46.92,46.467,46.512,3288355,0
+PCG.US,D,20150611,000000,46.826,47.15,46.512,46.69,3114479,0
+PCG.US,D,20150612,000000,46.477,46.587,46.191,46.338,2171442,0
+PCG.US,D,20150615,000000,46.274,46.292,45.795,45.943,2882569,0
+PCG.US,D,20150616,000000,45.804,46.247,45.617,46.218,2257202,0
+PCG.US,D,20150617,000000,46.218,46.92,46.134,46.854,2310435,0
+PCG.US,D,20150618,000000,46.864,47.87,46.809,47.676,2767645,0
+PCG.US,D,20150619,000000,47.593,47.749,47.113,47.113,5183138,0
+PCG.US,D,20150622,000000,47.353,47.454,46.883,47.178,2551672,0
+PCG.US,D,20150623,000000,47.113,47.279,46.256,46.522,2563914,0
+PCG.US,D,20150624,000000,46.624,46.781,45.885,45.978,4491200,0
+PCG.US,D,20150625,000000,46.126,46.164,45.665,45.746,3706562,0
+PCG.US,D,20150626,000000,45.716,46.301,45.398,46.264,3329552,0
+PCG.US,D,20150629,000000,46.208,46.87,45.872,45.921,2860423,0
+PCG.US,D,20150630,000000,46.218,46.218,45.528,45.708,3311224,0
+PCG.US,D,20150701,000000,45.829,46.052,45.679,45.966,3256072,0
+PCG.US,D,20150702,000000,46.247,46.711,46.097,46.348,3990435,0
+PCG.US,D,20150706,000000,46.18,46.636,46.106,46.571,2898022,0
+PCG.US,D,20150707,000000,46.823,48.079,46.777,47.847,4369111,0
+PCG.US,D,20150708,000000,47.847,48.19,47.642,47.875,3259832,0
+PCG.US,D,20150709,000000,47.958,47.958,47.082,47.194,2747842,0
+PCG.US,D,20150710,000000,47.373,48.164,47.065,47.586,2340698,0
+PCG.US,D,20150713,000000,47.753,48.024,47.475,47.68,1728801,0
+PCG.US,D,20150714,000000,47.792,48.051,47.391,47.475,2373298,0
+PCG.US,D,20150715,000000,47.391,47.929,47.253,47.867,1801186,0
+PCG.US,D,20150716,000000,47.978,48.713,47.978,48.658,1565838,0
+PCG.US,D,20150717,000000,48.518,48.545,47.773,47.782,2599057,0
+PCG.US,D,20150720,000000,47.736,47.894,47.307,47.652,1535006,0
+PCG.US,D,20150721,000000,47.55,47.624,46.86,47.102,2262169,0
+PCG.US,D,20150722,000000,47.131,47.912,47.092,47.773,3369515,0
+PCG.US,D,20150723,000000,47.606,47.727,46.684,46.85,2722920,0
+PCG.US,D,20150724,000000,46.814,47.082,46.646,46.87,3045517,0
+PCG.US,D,20150727,000000,46.951,48.286,46.951,48.248,3341906,0
+PCG.US,D,20150728,000000,48.155,48.674,47.997,48.667,4420459,0
+PCG.US,D,20150729,000000,48.311,49.048,48.089,48.722,3342991,0
+PCG.US,D,20150730,000000,48.461,48.862,48.22,48.572,3269932,0
+PCG.US,D,20150731,000000,48.926,49.568,48.796,48.881,3036492,0
+PCG.US,D,20150803,000000,49.021,49.253,48.683,49.001,2582183,0
+PCG.US,D,20150804,000000,48.805,48.843,48.301,48.398,2568333,0
+PCG.US,D,20150805,000000,48.257,48.442,47.988,48.248,7845621,0
+PCG.US,D,20150806,000000,48.398,48.629,48.069,48.553,6532516,0
+PCG.US,D,20150807,000000,48.388,49.336,48.21,49.234,2224785,0
+PCG.US,D,20150810,000000,49.29,49.487,48.537,48.629,1985441,0
+PCG.US,D,20150811,000000,48.621,49.384,48.528,48.992,2212590,0
+PCG.US,D,20150812,000000,48.778,49.618,48.683,49.505,5299417,0
+PCG.US,D,20150813,000000,49.355,49.913,48.871,49.671,2445331,0
+PCG.US,D,20150814,000000,49.54,50.361,49.346,50.342,1797447,0
+PCG.US,D,20150817,000000,50.398,50.853,50.24,50.518,2011545,0
+PCG.US,D,20150818,000000,50.342,50.741,50.09,50.648,2490236,0
+PCG.US,D,20150819,000000,50.434,50.629,50.007,50.389,2511397,0
+PCG.US,D,20150820,000000,50.08,50.697,49.85,50.156,1834616,0
+PCG.US,D,20150821,000000,49.792,50.231,49.374,49.41,2863324,0
+PCG.US,D,20150824,000000,47.8,48.852,46.489,46.927,7812143,0
+PCG.US,D,20150825,000000,47.55,47.624,45.519,45.577,4136534,0
+PCG.US,D,20150826,000000,46.199,46.237,45.157,46.012,5336478,0
+PCG.US,D,20150827,000000,46.247,46.917,45.863,46.86,5991561,0
+PCG.US,D,20150828,000000,46.814,47.019,46.321,46.936,2697888,0
+PCG.US,D,20150831,000000,46.767,47.038,45.995,46.153,3378644,0
+PCG.US,D,20150901,000000,45.352,45.519,44.3,44.571,3719185,0
+PCG.US,D,20150902,000000,44.998,45.427,44.058,44.616,3282501,0
+PCG.US,D,20150903,000000,44.662,45.084,44.431,44.963,2756435,0
+PCG.US,D,20150904,000000,44.522,44.653,44.141,44.31,3022422,0
+PCG.US,D,20150908,000000,44.963,45.418,44.591,45.408,5560568,0
+PCG.US,D,20150909,000000,45.613,45.689,44.513,44.599,3759147,0
+PCG.US,D,20150910,000000,44.477,44.98,44.253,44.401,3283753,0
+PCG.US,D,20150911,000000,44.244,45.128,44.189,45.091,3262518,0
+PCG.US,D,20150914,000000,45.167,45.463,44.702,45.137,3499499,0
+PCG.US,D,20150915,000000,45.221,45.621,44.868,45.427,4796772,0
+PCG.US,D,20150916,000000,45.427,45.966,45.362,45.872,2564250,0
+PCG.US,D,20150917,000000,45.81,47.503,45.558,46.628,5709082,0
+PCG.US,D,20150918,000000,46.45,47.567,45.911,47.038,10036458,0
+PCG.US,D,20150921,000000,47.186,47.8,47.028,47.642,3899660,0
+PCG.US,D,20150922,000000,47.399,48.118,47.028,47.894,8192067,0
+PCG.US,D,20150923,000000,47.929,48.451,47.642,48.407,6751766,0
+PCG.US,D,20150924,000000,48.136,48.963,47.8,48.815,4942176,0
+PCG.US,D,20150925,000000,48.926,49.886,48.75,49.263,4197228,0
+PCG.US,D,20150928,000000,49.069,49.511,48.628,48.835,2924235,0
+PCG.US,D,20150929,000000,48.928,48.995,48.317,48.835,3494866,0
+PCG.US,D,20150930,000000,49.107,49.67,48.872,49.576,4435490,0
+PCG.US,D,20151001,000000,49.689,49.764,49.069,49.37,3286122,0
+PCG.US,D,20151002,000000,49.52,49.764,49.051,49.764,3012305,0
+PCG.US,D,20151005,000000,50.018,50.235,49.502,50.196,3370398,0
+PCG.US,D,20151006,000000,50.159,50.225,49.474,49.868,3645990,0
+PCG.US,D,20151007,000000,49.952,50.018,49.267,49.511,2628109,0
+PCG.US,D,20151008,000000,49.37,49.999,49.154,49.85,2744450,0
+PCG.US,D,20151009,000000,49.85,50.026,49.258,49.294,3110820,0
+PCG.US,D,20151012,000000,49.493,50.14,49.435,49.764,4406922,0
+PCG.US,D,20151013,000000,49.755,49.981,49.464,49.52,2474786,0
+PCG.US,D,20151014,000000,49.576,50.036,49.484,49.548,2633688,0
+PCG.US,D,20151015,000000,49.85,50.777,49.642,50.75,3211782,0
+PCG.US,D,20151016,000000,50.695,51.031,50.591,50.732,4482778,0
+PCG.US,D,20151019,000000,50.637,50.975,50.347,50.975,2963401,0
+PCG.US,D,20151020,000000,50.787,51.484,50.704,51.012,1779679,0
+PCG.US,D,20151021,000000,51.369,51.631,50.827,50.863,1915333,0
+PCG.US,D,20151022,000000,50.929,51.361,50.909,51.173,2435382,0
+PCG.US,D,20151023,000000,51.089,51.238,50.298,50.357,2538476,0
+PCG.US,D,20151026,000000,50.488,50.619,50.018,50.506,3608608,0
+PCG.US,D,20151027,000000,50.45,50.899,50.45,50.768,4363389,0
+PCG.US,D,20151028,000000,50.61,50.797,48.957,49.718,4238675,0
+PCG.US,D,20151029,000000,49.529,50.083,48.327,49.154,5607865,0
+PCG.US,D,20151030,000000,49.267,50.479,49.173,50.14,5093247,0
+PCG.US,D,20151102,000000,50.093,50.45,49.698,50.281,2764062,0
+PCG.US,D,20151103,000000,50.113,50.411,49.738,50.357,2525079,0
+PCG.US,D,20151104,000000,50.215,50.899,50.131,50.853,3007716,0
+PCG.US,D,20151105,000000,50.768,51.061,50.394,50.44,3091220,0
+PCG.US,D,20151106,000000,49.624,49.624,47.932,48.76,5210399,0
+PCG.US,D,20151109,000000,48.561,49.484,48.469,49.294,3679634,0
+PCG.US,D,20151110,000000,49.267,50.131,49.087,50.113,2908358,0
+PCG.US,D,20151111,000000,50.196,50.506,50.065,50.394,2842007,0
+PCG.US,D,20151112,000000,50.29,50.817,49.548,49.566,1847705,0
+PCG.US,D,20151113,000000,49.566,50.065,48.948,49.069,2209385,0
+PCG.US,D,20151116,000000,49.032,50.186,48.872,50.177,2312052,0
+PCG.US,D,20151117,000000,49.999,50.403,48.779,48.965,3057247,0
+PCG.US,D,20151118,000000,48.985,49.558,48.561,49.454,2394167,0
+PCG.US,D,20151119,000000,49.566,50.14,49.454,49.943,1771129,0
+PCG.US,D,20151120,000000,50.225,50.646,50.083,50.308,1996488,0
+PCG.US,D,20151123,000000,49.454,50.365,49.322,49.511,3147455,0
+PCG.US,D,20151124,000000,49.322,49.502,48.853,49.342,2859475,0
+PCG.US,D,20151125,000000,49.454,49.474,48.985,49.163,1450451,0
+PCG.US,D,20151127,000000,49.229,49.811,49.229,49.548,773418,0
+PCG.US,D,20151130,000000,49.529,50.036,49.426,49.511,3631827,0
+PCG.US,D,20151201,000000,49.802,50.046,49.181,49.698,1724882,0
+PCG.US,D,20151202,000000,49.502,49.651,48.957,49.032,3173058,0
+PCG.US,D,20151203,000000,48.638,49.032,48.263,48.648,3492699,0
+PCG.US,D,20151204,000000,48.835,49.961,48.835,49.877,5235108,0
+PCG.US,D,20151207,000000,49.82,49.914,48.892,49.895,3734388,0
+PCG.US,D,20151208,000000,49.782,49.933,48.892,49.502,2532172,0
+PCG.US,D,20151209,000000,49.332,50.177,49.21,49.361,2368393,0
+PCG.US,D,20151210,000000,49.389,49.576,48.29,48.498,3292511,0
+PCG.US,D,20151211,000000,48.413,48.957,48.064,48.551,2441347,0
+PCG.US,D,20151214,000000,48.674,49.145,48.337,49.087,2157021,0
+PCG.US,D,20151215,000000,49.229,50.121,49.2,49.484,3014862,0
+PCG.US,D,20151216,000000,49.616,50.975,49.511,50.919,2612708,0
+PCG.US,D,20151217,000000,50.949,51.071,50.421,50.562,2900371,0
+PCG.US,D,20151218,000000,50.298,50.533,49.616,49.868,4714419,0
+PCG.US,D,20151221,000000,50.036,50.357,49.502,49.82,1917889,0
+PCG.US,D,20151222,000000,49.933,50.168,49.276,49.961,1548005,0
+PCG.US,D,20151223,000000,50.131,50.797,50.018,50.777,1731510,0
+PCG.US,D,20151224,000000,50.777,50.872,50.581,50.646,630666,0
+PCG.US,D,20151228,000000,50.497,50.74,50.298,50.685,1473771,0
+PCG.US,D,20151229,000000,50.878,51.265,50.823,50.956,1207200,0
+PCG.US,D,20151230,000000,51.089,51.448,50.926,51.059,1498708,0
+PCG.US,D,20151231,000000,50.973,51.172,50.045,50.367,1851889,0
+PCG.US,D,20160104,000000,50.045,50.226,49.676,50.131,2324886,0
+PCG.US,D,20160105,000000,50.064,50.453,49.155,50.206,2477113,0
+PCG.US,D,20160106,000000,49.837,50.149,49.704,49.922,2745002,0
+PCG.US,D,20160107,000000,49.439,49.902,49.373,49.676,2461761,0
+PCG.US,D,20160108,000000,49.714,49.875,49.212,49.297,3539311,0
+PCG.US,D,20160111,000000,49.43,49.752,49.155,49.458,3807420,0
+PCG.US,D,20160112,000000,49.724,49.857,48.786,49.77,3691076,0
+PCG.US,D,20160113,000000,49.875,50.159,49.43,49.515,3099460,0
+PCG.US,D,20160114,000000,49.704,50.832,49.506,50.576,3551172,0
+PCG.US,D,20160115,000000,49.581,50.377,49.127,49.685,4437053,0
+PCG.US,D,20160119,000000,49.912,50.537,49.656,50.168,4936686,0
+PCG.US,D,20160120,000000,49.95,50.197,47.962,48.567,4334807,0
+PCG.US,D,20160121,000000,48.814,49.202,48.105,48.748,3806654,0
+PCG.US,D,20160122,000000,49.221,49.611,48.768,49.581,3880633,0
+PCG.US,D,20160125,000000,49.629,49.666,48.71,48.871,2244196,0
+PCG.US,D,20160126,000000,49.354,50.008,49.098,49.373,3556490,0
+PCG.US,D,20160127,000000,49.496,49.96,49.354,49.931,4039312,0
+PCG.US,D,20160128,000000,49.931,51.285,49.571,50.906,2348614,0
+PCG.US,D,20160129,000000,51.265,52.186,51.069,51.995,3936455,0
+PCG.US,D,20160201,000000,52.043,52.584,51.713,52.516,3317558,0
+PCG.US,D,20160202,000000,52.157,53.715,52.147,53.662,6536984,0
+PCG.US,D,20160203,000000,53.89,54.661,53.691,54.41,4193243,0
+PCG.US,D,20160204,000000,54.23,54.382,53.246,53.341,4409974,0
+PCG.US,D,20160205,000000,52.944,53.474,52.195,53.254,3893822,0
+PCG.US,D,20160208,000000,53.254,54.084,52.772,53.313,4056629,0
+PCG.US,D,20160209,000000,53.095,53.605,52.725,52.953,6315108,0
+PCG.US,D,20160210,000000,52.84,53.561,52.27,53.19,4330087,0
+PCG.US,D,20160211,000000,52.915,53.482,52.157,52.233,3878315,0
+PCG.US,D,20160212,000000,52.328,52.639,51.561,52.28,3038596,0
+PCG.US,D,20160216,000000,52.84,52.998,52.309,52.792,3104645,0
+PCG.US,D,20160217,000000,53.086,53.52,52.442,52.848,4222728,0
+PCG.US,D,20160218,000000,52.649,53.387,52.034,53.028,4365971,0
+PCG.US,D,20160219,000000,53.105,53.151,52.373,52.924,4409155,0
+PCG.US,D,20160222,000000,53.057,53.511,52.678,53.482,3214761,0
+PCG.US,D,20160223,000000,53.313,54.307,53.209,54.184,2830462,0
+PCG.US,D,20160224,000000,53.984,54.496,53.487,54.41,3034675,0
+PCG.US,D,20160225,000000,54.591,55.357,54.25,55.244,2909716,0
+PCG.US,D,20160226,000000,54.988,55.291,53.406,53.436,2700633,0
+PCG.US,D,20160229,000000,53.482,54.136,53.341,53.72,3364235,0
+PCG.US,D,20160301,000000,54.07,54.202,52.953,53.228,3029189,0
+PCG.US,D,20160302,000000,53.028,53.351,51.807,53.246,2815373,0
+PCG.US,D,20160303,000000,53.351,53.406,52.659,53.303,2293386,0
+PCG.US,D,20160304,000000,53.113,53.578,52.752,53.502,3840449,0
+PCG.US,D,20160307,000000,53.379,53.843,53.218,53.474,4038763,0
+PCG.US,D,20160308,000000,53.387,54.051,53.369,53.919,3588813,0
+PCG.US,D,20160309,000000,53.909,54.392,53.909,54.24,2149242,0
+PCG.US,D,20160310,000000,54.25,54.553,53.558,54.014,2136796,0
+PCG.US,D,20160311,000000,54.449,54.572,54.051,54.278,2433263,0
+PCG.US,D,20160314,000000,54.022,54.572,53.975,54.486,2154515,0
+PCG.US,D,20160315,000000,54.325,54.804,54.184,54.43,2624811,0
+PCG.US,D,20160316,000000,54.193,55.026,53.691,54.979,2819106,0
+PCG.US,D,20160317,000000,55.007,56.154,54.591,55.868,3192665,0
+PCG.US,D,20160318,000000,56.05,56.341,55.339,55.622,6009453,0
+PCG.US,D,20160321,000000,55.745,56.192,54.884,55.471,1736270,0
+PCG.US,D,20160322,000000,55.367,56.001,55.216,55.462,1823590,0
+PCG.US,D,20160323,000000,55.301,56.041,55.178,55.831,1632357,0
+PCG.US,D,20160324,000000,55.595,55.972,55.513,55.726,2139902,0
+PCG.US,D,20160328,000000,55.868,56.154,55.253,55.415,1798804,0
+PCG.US,D,20160329,000000,55.505,56.556,55.505,56.487,2360567,0
+PCG.US,D,20160330,000000,56.602,56.928,56.105,56.726,2564904,0
+PCG.US,D,20160331,000000,56.707,57.147,56.465,56.994,2944390,0
+PCG.US,D,20160401,000000,56.611,57.346,56.517,57.098,2386721,0
+PCG.US,D,20160404,000000,57.252,57.29,56.66,56.804,2650710,0
+PCG.US,D,20160405,000000,56.67,56.813,55.534,55.572,3395647,0
+PCG.US,D,20160406,000000,55.448,56.001,55.152,55.991,4205098,0
+PCG.US,D,20160407,000000,55.753,56.363,55.664,56.068,1917018,0
+PCG.US,D,20160408,000000,56.353,56.765,56.115,56.592,2480378,0
+PCG.US,D,20160411,000000,56.67,56.879,56.115,56.211,2319022,0
+PCG.US,D,20160412,000000,56.326,56.592,55.917,56.507,1846851,0
+PCG.US,D,20160413,000000,56.631,56.631,55.767,56.145,1713945,0
+PCG.US,D,20160414,000000,56.059,56.298,55.848,56.165,1889285,0
+PCG.US,D,20160415,000000,56.317,56.804,56.096,56.574,2374500,0
+PCG.US,D,20160418,000000,56.621,56.899,56.125,56.831,1896431,0
+PCG.US,D,20160419,000000,56.879,57.098,56.45,56.86,2235578,0
+PCG.US,D,20160420,000000,56.879,57.004,55.734,55.734,3197031,0
+PCG.US,D,20160421,000000,55.476,55.486,53.897,54.036,3818527,0
+PCG.US,D,20160422,000000,54.111,54.646,54.05,54.389,2526210,0
+PCG.US,D,20160425,000000,54.217,54.513,54.016,54.493,1849195,0
+PCG.US,D,20160426,000000,54.646,54.828,54.212,54.398,1596545,0
+PCG.US,D,20160427,000000,54.551,55.448,54.235,55.124,2258208,0
+PCG.US,D,20160428,000000,54.646,55.41,54.474,55.124,1532749,0
+PCG.US,D,20160429,000000,54.779,55.659,54.345,55.543,1986729,0
+PCG.US,D,20160502,000000,55.696,56.363,55.41,55.991,1876893,0
+PCG.US,D,20160503,000000,55.877,56.412,55.705,56.317,2915215,0
+PCG.US,D,20160504,000000,56.021,56.87,55.981,56.441,3855159,0
+PCG.US,D,20160505,000000,56.46,56.879,56.115,56.45,2637315,0
+PCG.US,D,20160506,000000,56.441,56.765,55.907,56.307,2436661,0
+PCG.US,D,20160509,000000,56.45,56.726,56.249,56.422,1618552,0
+PCG.US,D,20160510,000000,56.794,56.928,56.422,56.546,2040898,0
+PCG.US,D,20160511,000000,56.477,56.698,55.921,56.441,2712076,0
+PCG.US,D,20160512,000000,56.477,56.813,56.229,56.536,3582253,0
+PCG.US,D,20160513,000000,56.574,56.68,56.087,56.468,2230942,0
+PCG.US,D,20160516,000000,56.412,56.46,56.011,56.403,1912968,0
+PCG.US,D,20160517,000000,56.249,56.373,54.741,55.018,2863111,0
+PCG.US,D,20160518,000000,54.741,55.619,54.16,54.407,3507111,0
+PCG.US,D,20160519,000000,54.121,54.928,53.816,54.913,1624507,0
+PCG.US,D,20160520,000000,55.124,55.286,54.627,54.999,2268449,0
+PCG.US,D,20160523,000000,54.933,55.668,54.885,54.98,2767570,0
+PCG.US,D,20160524,000000,55.2,56.001,54.942,55.867,2631703,0
+PCG.US,D,20160525,000000,55.6,56.059,55.415,55.783,1994989,0
+PCG.US,D,20160526,000000,55.705,56.688,55.6,56.68,2037894,0
+PCG.US,D,20160527,000000,56.698,56.934,56.373,56.804,2136693,0
+PCG.US,D,20160531,000000,56.765,57.432,56.556,57.337,3536113,0
+PCG.US,D,20160601,000000,57.262,57.566,57.032,57.556,2178656,0
+PCG.US,D,20160602,000000,57.346,57.833,57.128,57.833,1969131,0
+PCG.US,D,20160603,000000,58.263,59.017,58.215,58.741,3194569,0
+PCG.US,D,20160606,000000,58.703,58.979,58.197,58.502,1522469,0
+PCG.US,D,20160607,000000,58.597,58.998,58.273,58.827,2460124,0
+PCG.US,D,20160608,000000,58.693,59.189,58.683,59.179,2038746,0
+PCG.US,D,20160609,000000,59.131,60.152,59.131,60.104,2535761,0
+PCG.US,D,20160610,000000,60.048,60.372,59.79,60.142,2417069,0
+PCG.US,D,20160613,000000,60.162,60.535,59.714,59.742,2278197,0
+PCG.US,D,20160614,000000,59.848,60.152,59.503,60.104,1596217,0
+PCG.US,D,20160615,000000,60.123,60.152,59.255,59.503,2115951,0
+PCG.US,D,20160616,000000,59.532,60.248,59.532,60.077,2496447,0
+PCG.US,D,20160617,000000,60.018,60.211,59.617,60.142,3814452,0
+PCG.US,D,20160620,000000,60.133,60.142,59.275,59.714,2835062,0
+PCG.US,D,20160621,000000,59.724,60.058,59.122,59.771,4488613,0
+PCG.US,D,20160622,000000,59.924,59.944,59.275,59.313,2893182,0
+PCG.US,D,20160623,000000,59.418,59.456,59.035,59.293,2283789,0
+PCG.US,D,20160624,000000,58.617,60.363,58.473,59.8,5063387,0
+PCG.US,D,20160627,000000,59.542,60.468,59.323,60.286,3609936,0
+PCG.US,D,20160628,000000,60.326,60.326,59.632,60.017,4238560,0
+PCG.US,D,20160629,000000,60.306,60.526,59.988,60.191,4178301,0
+PCG.US,D,20160630,000000,60.479,61.508,60.276,61.479,4004289,0
+PCG.US,D,20160701,000000,61.787,61.873,60.864,61.584,2423744,0
+PCG.US,D,20160705,000000,61.527,62.546,61.527,62.412,2987812,0
+PCG.US,D,20160706,000000,62.383,62.931,62.036,62.893,5249363,0
+PCG.US,D,20160707,000000,62.614,62.835,61.709,61.941,4384720,0
+PCG.US,D,20160708,000000,61.691,62.374,61.046,62.355,2925652,0
+PCG.US,D,20160711,000000,61.979,62.277,61.412,62.258,2153216,0
+PCG.US,D,20160712,000000,61.998,62.036,61.204,61.268,2783168,0
+PCG.US,D,20160713,000000,61.729,62.123,61.449,62.095,2637467,0
+PCG.US,D,20160714,000000,61.768,62.066,61.489,61.748,3052751,0
+PCG.US,D,20160715,000000,62.066,62.277,61.729,62.152,3149412,0
+PCG.US,D,20160718,000000,62.239,62.541,62.046,62.056,3004345,0
+PCG.US,D,20160719,000000,62.133,62.2,61.671,61.95,1943080,0
+PCG.US,D,20160720,000000,61.941,62.085,61.584,61.806,2097223,0
+PCG.US,D,20160721,000000,61.643,61.796,61.315,61.709,3298086,0
+PCG.US,D,20160722,000000,61.739,62.537,61.402,62.537,3037916,0
+PCG.US,D,20160725,000000,62.48,62.48,61.864,62.45,1832427,0
+PCG.US,D,20160726,000000,62.431,62.527,61.614,61.709,2595587,0
+PCG.US,D,20160727,000000,61.556,61.844,60.864,61.508,2022785,0
+PCG.US,D,20160728,000000,61.643,61.643,60.499,61.315,2611637,0
+PCG.US,D,20160729,000000,61.297,61.739,61.124,61.499,2831895,0
+PCG.US,D,20160801,000000,61.344,61.787,61.249,61.7,1998335,0
+PCG.US,D,20160802,000000,61.604,61.903,61.209,61.873,3460846,0
+PCG.US,D,20160803,000000,61.883,62.306,61.574,62.085,3793723,0
+PCG.US,D,20160804,000000,62.441,62.893,61.854,62.046,3076276,0
+PCG.US,D,20160805,000000,61.941,62.028,61.277,61.459,2823864,0
+PCG.US,D,20160808,000000,61.527,61.768,61.065,61.084,2038546,0
+PCG.US,D,20160809,000000,61.104,61.459,60.974,61.037,2686203,0
+PCG.US,D,20160810,000000,61.229,61.334,60.979,61.181,1905811,0
+PCG.US,D,20160811,000000,61.171,61.652,61.027,61.633,2034345,0
+PCG.US,D,20160812,000000,61.893,62.032,61.623,61.671,1803050,0
+PCG.US,D,20160815,000000,61.7,61.883,61.017,61.027,1825758,0
+PCG.US,D,20160816,000000,60.266,60.633,59.911,60.248,6014467,0
+PCG.US,D,20160817,000000,60.103,61.344,59.632,61.249,5149725,0
+PCG.US,D,20160818,000000,61.19,62.691,61.074,62.681,3860522,0
+PCG.US,D,20160819,000000,62.421,62.537,61.773,62.316,3605319,0
+PCG.US,D,20160822,000000,62.47,62.792,62.181,62.22,4983657,0
+PCG.US,D,20160823,000000,62.22,62.71,61.374,61.412,2545528,0
+PCG.US,D,20160824,000000,61.268,61.393,60.786,61.258,1784538,0
+PCG.US,D,20160825,000000,61.287,61.449,60.949,61.017,1914466,0
+PCG.US,D,20160826,000000,61.046,61.374,59.604,59.729,3044562,0
+PCG.US,D,20160829,000000,59.767,60.316,59.767,59.978,3681842,0
+PCG.US,D,20160830,000000,60.007,60.335,59.497,59.507,2549007,0
+PCG.US,D,20160831,000000,59.507,59.681,59.132,59.575,3506910,0
+PCG.US,D,20160901,000000,59.565,59.834,59.267,59.45,2196094,0
+PCG.US,D,20160902,000000,59.401,60.171,59.286,59.969,2519942,0
+PCG.US,D,20160906,000000,60.326,60.94,60.123,60.584,2422844,0
+PCG.US,D,20160907,000000,60.411,60.624,60.085,60.499,1990975,0
+PCG.US,D,20160908,000000,60.306,60.749,60.239,60.681,1656725,0
+PCG.US,D,20160909,000000,60.191,60.326,58.487,58.507,2883910,0
+PCG.US,D,20160912,000000,58.42,59.363,58.42,59.2,3041916,0
+PCG.US,D,20160913,000000,59.035,59.142,58.132,58.497,3759286,0
+PCG.US,D,20160914,000000,58.728,59.19,58.44,59.084,2887343,0
+PCG.US,D,20160915,000000,58.91,59.517,58.641,59.479,1845071,0
+PCG.US,D,20160916,000000,59.45,60.171,59.045,60.036,3206647,0
+PCG.US,D,20160919,000000,60.066,60.499,59.96,60.276,2150538,0
+PCG.US,D,20160920,000000,60.536,60.691,60.113,60.161,2631687,0
+PCG.US,D,20160921,000000,60.132,61.292,60.036,61.277,3278506,0
+PCG.US,D,20160922,000000,61.643,61.893,61.133,61.574,2196865,0
+PCG.US,D,20160923,000000,61.518,61.936,61.133,61.748,2205049,0
+PCG.US,D,20160926,000000,61.681,61.825,61.334,61.459,2183239,0
+PCG.US,D,20160927,000000,61.719,61.931,60.391,60.451,3058064,0
+PCG.US,D,20160928,000000,60.459,60.673,59.858,60.469,2114842,0
+PCG.US,D,20160929,000000,60.199,60.527,59.597,59.868,2516034,0
+PCG.US,D,20160930,000000,60.149,60.451,59.064,59.296,3605407,0
+PCG.US,D,20161003,000000,59.18,59.2,58.017,58.318,2782224,0
+PCG.US,D,20161004,000000,58.375,58.375,56.67,57.018,3817574,0
+PCG.US,D,20161005,000000,57.008,57.46,56.418,56.95,4575042,0
+PCG.US,D,20161006,000000,56.544,57.416,56.447,57.202,3183017,0
+PCG.US,D,20161007,000000,57.609,58.066,57.261,57.503,3809594,0
+PCG.US,D,20161010,000000,57.589,57.765,57.342,57.649,2490049,0
+PCG.US,D,20161011,000000,57.571,57.687,56.882,57.018,2611676,0
+PCG.US,D,20161012,000000,57.135,57.609,57.055,57.493,2036199,0
+PCG.US,D,20161013,000000,57.571,58.666,57.357,58.52,3297867,0
+PCG.US,D,20161014,000000,58.219,58.686,57.959,57.967,2689538,0
+PCG.US,D,20161017,000000,58.414,58.898,58.249,58.55,2062995,0
+PCG.US,D,20161018,000000,58.88,59.247,58.355,59.064,2047691,0
+PCG.US,D,20161019,000000,58.832,59.229,58.627,59.024,2149422,0
+PCG.US,D,20161020,000000,59.112,59.383,58.832,58.977,1581283,0
+PCG.US,D,20161021,000000,58.676,58.851,58.211,58.463,1352875,0
+PCG.US,D,20161024,000000,58.715,58.841,58.346,58.656,1438297,0
+PCG.US,D,20161025,000000,58.511,58.938,58.429,58.928,1614035,0
+PCG.US,D,20161026,000000,58.841,59.287,58.53,59.054,1615053,0
+PCG.US,D,20161027,000000,58.812,58.948,58.346,58.841,1296809,0
+PCG.US,D,20161028,000000,58.948,59.311,58.686,59.122,1929044,0
+PCG.US,D,20161031,000000,59.373,60.765,59.355,60.217,3026665,0
+PCG.US,D,20161101,000000,60.199,60.208,59.141,59.335,2770679,0
+PCG.US,D,20161102,000000,59.074,59.093,58.027,58.414,3277952,0
+PCG.US,D,20161103,000000,58.298,58.618,57.967,58.355,3302513,0
+PCG.US,D,20161104,000000,59.519,59.858,57.94,57.997,2922804,0
+PCG.US,D,20161107,000000,58.511,59.229,57.678,59.219,3381973,0
+PCG.US,D,20161108,000000,59.335,60.325,59.267,60.12,2400839,0
+PCG.US,D,20161109,000000,58.967,58.987,57.523,57.589,3631241,0
+PCG.US,D,20161110,000000,57.193,57.629,56.252,56.708,4723316,0
+PCG.US,D,20161111,000000,56.746,57.337,56.442,56.689,3108234,0
+PCG.US,D,20161114,000000,56.398,56.62,55.864,56.368,5752956,0
+PCG.US,D,20161115,000000,56.583,57.367,56.437,57.29,2445864,0
+PCG.US,D,20161116,000000,57.367,57.619,56.474,56.912,1395567,0
+PCG.US,D,20161117,000000,56.843,57.377,56.806,56.873,2501272,0
+PCG.US,D,20161118,000000,56.853,57.164,56.353,56.591,1977037,0
+PCG.US,D,20161121,000000,56.67,57.407,56.591,57.347,1462514,0
+PCG.US,D,20161122,000000,57.309,57.619,57.144,57.503,2416217,0
+PCG.US,D,20161123,000000,56.882,57.454,56.806,56.912,1261310,0
+PCG.US,D,20161125,000000,57.125,57.649,57.125,57.473,1780657,0
+PCG.US,D,20161128,000000,57.765,59.17,57.765,58.88,2120244,0
+PCG.US,D,20161129,000000,58.762,59.355,58.57,58.608,3143113,0
+PCG.US,D,20161130,000000,57.92,58.182,56.989,56.999,3550700,0
+PCG.US,D,20161201,000000,56.68,56.717,55.836,56.262,2379496,0
+PCG.US,D,20161202,000000,56.708,57.135,56.195,56.494,2417128,0
+PCG.US,D,20161205,000000,56.262,56.591,55.874,56.591,2954733,0
+PCG.US,D,20161206,000000,56.756,57.068,56.398,56.591,1716698,0
+PCG.US,D,20161207,000000,56.825,57.3,56.756,56.999,2087820,0
+PCG.US,D,20161208,000000,56.65,57.426,56.282,57.377,1913458,0
+PCG.US,D,20161209,000000,57.377,57.871,57.154,57.513,3971282,0
+PCG.US,D,20161212,000000,57.261,58.143,57.086,57.987,3212643,0
+PCG.US,D,20161213,000000,58.259,58.918,58.211,58.734,2706948,0
+PCG.US,D,20161214,000000,59.015,59.355,57.543,57.678,3171494,0
+PCG.US,D,20161215,000000,57.639,58.259,57.543,58.172,1988550,0
+PCG.US,D,20161216,000000,58.308,59.277,58.308,59.17,4614303,0
+PCG.US,D,20161219,000000,59.549,59.587,58.797,58.957,2423447,0
+PCG.US,D,20161220,000000,58.88,59.373,58.772,59.257,2156280,0
+PCG.US,D,20161221,000000,59.2,59.65,59.2,59.247,1553155,0
+PCG.US,D,20161222,000000,59.2,59.481,58.996,59.403,996700,0
+PCG.US,D,20161223,000000,59.509,59.635,59.103,59.316,725867,0
+PCG.US,D,20161227,000000,58.996,59.461,58.802,59.306,938084,0
+PCG.US,D,20161228,000000,59.345,59.345,58.641,58.71,1001522,0
+PCG.US,D,20161229,000000,58.876,59.815,58.749,59.697,1105778,0
+PCG.US,D,20161230,000000,59.726,59.833,59.169,59.384,1717462,0
+PCG.US,D,20170103,000000,59.424,59.433,58.71,58.993,1771687,0
+PCG.US,D,20170104,000000,59.228,59.584,58.876,59.208,1829722,0
+PCG.US,D,20170105,000000,59.277,59.99,58.808,59.159,4030898,0
+PCG.US,D,20170106,000000,58.964,59.952,58.758,59.825,3172265,0
+PCG.US,D,20170109,000000,59.805,60.024,58.828,58.925,1985252,0
+PCG.US,D,20170110,000000,58.955,59.101,58.524,58.701,1530304,0
+PCG.US,D,20170111,000000,58.856,59.697,58.808,59.491,2533747,0
+PCG.US,D,20170112,000000,59.433,59.589,58.749,59.228,2554516,0
+PCG.US,D,20170113,000000,59.218,59.521,58.818,59.199,1723580,0
+PCG.US,D,20170117,000000,59.364,60.41,59.364,60.371,2563789,0
+PCG.US,D,20170118,000000,60.097,60.352,59.961,60.059,2157039,0
+PCG.US,D,20170119,000000,59.589,60.303,59.56,59.706,1936540,0
+PCG.US,D,20170120,000000,59.912,60.186,59.579,59.961,1805115,0
+PCG.US,D,20170123,000000,60.097,60.225,59.579,59.599,1962204,0
+PCG.US,D,20170124,000000,59.541,59.688,59.326,59.501,1817284,0
+PCG.US,D,20170125,000000,59.218,59.482,59.081,59.453,1386707,0
+PCG.US,D,20170126,000000,59.404,59.902,59.174,59.374,1607007,0
+PCG.US,D,20170127,000000,59.57,59.628,59.189,59.237,1407796,0
+PCG.US,D,20170130,000000,59.453,59.531,58.798,59.199,1574744,0
+PCG.US,D,20170131,000000,59.355,60.499,59.182,60.479,2679610,0
+PCG.US,D,20170201,000000,59.99,60.146,59.228,59.501,1829559,0
+PCG.US,D,20170202,000000,59.785,60.586,59.599,60.537,2037311,0
+PCG.US,D,20170203,000000,60.43,60.654,60.009,60.186,1952123,0
+PCG.US,D,20170206,000000,60.253,60.507,60.049,60.225,1016222,0
+PCG.US,D,20170207,000000,60.313,60.537,60.136,60.42,929293,0
+PCG.US,D,20170208,000000,61.084,62.169,61.016,61.729,2901474,0
+PCG.US,D,20170209,000000,61.564,61.954,61.28,61.455,1844622,0
+PCG.US,D,20170210,000000,61.124,62.052,60.997,61.905,1360563,0
+PCG.US,D,20170213,000000,61.827,62.296,61.661,62.238,2082375,0
+PCG.US,D,20170214,000000,62.101,62.345,61.495,61.876,2059022,0
+PCG.US,D,20170215,000000,61.417,61.769,60.88,61.505,1941609,0
+PCG.US,D,20170216,000000,62.296,62.492,61.573,61.945,2530860,0
+PCG.US,D,20170217,000000,62.169,62.736,62.091,62.462,2560112,0
+PCG.US,D,20170221,000000,62.462,63.313,62.15,63.167,1872257,0
+PCG.US,D,20170222,000000,63.224,63.449,62.883,63.284,1847498,0
+PCG.US,D,20170223,000000,63.508,64.065,63.391,63.919,2117517,0
+PCG.US,D,20170224,000000,64.201,64.836,64.056,64.817,2813004,0
+PCG.US,D,20170227,000000,64.836,64.856,64.397,64.612,1435665,0
+PCG.US,D,20170228,000000,64.729,65.404,64.515,65.227,2460204,0
+PCG.US,D,20170301,000000,64.485,65.062,64.13,64.348,3581400,0
+PCG.US,D,20170302,000000,64.241,65.18,64.105,64.671,2830110,0
+PCG.US,D,20170303,000000,64.749,64.749,63.938,64.563,2836607,0
+PCG.US,D,20170306,000000,64.368,64.592,64.153,64.26,2873592,0
+PCG.US,D,20170307,000000,64.183,64.891,64.138,64.749,2007650,0
+PCG.US,D,20170308,000000,64.084,64.124,63.533,63.675,2487552,0
+PCG.US,D,20170309,000000,63.713,64.074,63.625,63.645,1693755,0
+PCG.US,D,20170310,000000,64.026,64.348,63.713,64.133,2404063,0
+PCG.US,D,20170313,000000,64.074,64.319,63.782,64.251,1944628,0
+PCG.US,D,20170314,000000,64.183,64.397,63.82,64.173,1640627,0
+PCG.US,D,20170315,000000,64.348,65.599,64.28,65.344,2294245,0
+PCG.US,D,20170316,000000,65.13,65.13,64.348,64.515,2562506,0
+PCG.US,D,20170317,000000,64.709,65.453,64.612,65.071,3343463,0
+PCG.US,D,20170320,000000,65.071,65.384,64.485,64.652,1699726,0
+PCG.US,D,20170321,000000,64.729,65.912,64.7,65.775,2744939,0
+PCG.US,D,20170322,000000,66.009,66.693,65.726,65.922,2270635,0
+PCG.US,D,20170323,000000,66.176,66.606,65.805,66,1942402,0
+PCG.US,D,20170324,000000,65.882,66.733,65.853,66.312,2651018,0
+PCG.US,D,20170327,000000,66.439,66.615,65.409,65.658,3555763,0
+PCG.US,D,20170328,000000,65.697,65.863,65.414,65.805,2753296,0
+PCG.US,D,20170329,000000,65.785,65.824,65.489,65.588,1385538,0
+PCG.US,D,20170330,000000,65.312,65.489,64.977,65.322,1561104,0
+PCG.US,D,20170331,000000,65.303,65.755,65.303,65.322,1982261,0
+PCG.US,D,20170403,000000,65.293,65.558,64.766,65.499,1868315,0
+PCG.US,D,20170404,000000,65.45,66.051,65.263,65.873,1381617,0
+PCG.US,D,20170405,000000,65.755,66.493,65.617,66.425,3127058,0
+PCG.US,D,20170406,000000,66.208,66.493,66.109,66.306,2266243,0
+PCG.US,D,20170407,000000,66.425,66.533,65.873,65.962,1685110,0
+PCG.US,D,20170410,000000,65.962,66.08,65.568,66.021,1633166,0
+PCG.US,D,20170411,000000,65.952,66.011,65.509,65.962,1254504,0
+PCG.US,D,20170412,000000,65.716,66.493,65.627,66.464,1853190,0
+PCG.US,D,20170413,000000,66.395,66.454,65.775,66.09,1452336,0
+PCG.US,D,20170417,000000,66.051,66.434,66.021,66.425,1261130,0
+PCG.US,D,20170418,000000,66.444,66.749,66.212,66.474,1516737,0
+PCG.US,D,20170419,000000,66.415,66.68,66.237,66.484,2928992,0
+PCG.US,D,20170420,000000,66.316,66.316,65.667,66.1,2061247,0
+PCG.US,D,20170421,000000,65.923,66.556,65.893,66.277,2235117,0
+PCG.US,D,20170424,000000,66.139,66.769,66.021,66.73,2563542,0
+PCG.US,D,20170425,000000,66.464,66.744,66.247,66.602,2098611,0
+PCG.US,D,20170426,000000,66.434,66.621,65.952,65.952,2387036,0
+PCG.US,D,20170427,000000,66.041,66.641,65.913,66.228,2060303,0
+PCG.US,D,20170428,000000,66.208,66.247,65.558,66.001,3751797,0
+PCG.US,D,20170501,000000,66.031,66.031,65.13,65.421,2681244,0
+PCG.US,D,20170502,000000,65.735,66.316,65.105,65.745,2928833,0
+PCG.US,D,20170503,000000,65.686,66.178,65.509,65.725,2517056,0
+PCG.US,D,20170504,000000,65.667,65.981,65.479,65.913,1852410,0
+PCG.US,D,20170505,000000,66.139,66.316,65.795,66.09,2389434,0
+PCG.US,D,20170508,000000,66.218,66.237,65.785,65.923,1466856,0
+PCG.US,D,20170509,000000,65.913,66.031,65.578,65.725,1743655,0
+PCG.US,D,20170510,000000,65.785,66.001,64.81,65.45,3058960,0
+PCG.US,D,20170511,000000,65.213,65.273,64.309,64.889,4375787,0
+PCG.US,D,20170512,000000,64.967,65.44,64.929,65.293,2263065,0
+PCG.US,D,20170515,000000,65.303,65.73,65.145,65.421,1723056,0
+PCG.US,D,20170516,000000,65.509,65.617,64.505,64.525,4131778,0
+PCG.US,D,20170517,000000,64.771,65.047,64.121,64.309,4794970,0
+PCG.US,D,20170518,000000,64.545,65.105,64.131,64.603,3388697,0
+PCG.US,D,20170519,000000,64.702,64.83,64.219,64.515,3963379,0
+PCG.US,D,20170522,000000,64.377,65.125,64.259,64.899,2892722,0
+PCG.US,D,20170523,000000,64.919,65.657,64.801,65.125,3037881,0
+PCG.US,D,20170524,000000,65.263,65.455,65.095,65.194,2516967,0
+PCG.US,D,20170525,000000,65.312,66.395,65.027,66.237,5373329,0
+PCG.US,D,20170526,000000,66.267,66.636,66.159,66.316,4141856,0
+PCG.US,D,20170530,000000,66.297,67.045,66.07,66.828,1989528,0
+PCG.US,D,20170531,000000,66.907,67.409,66.867,67.31,3233905,0
+PCG.US,D,20170601,000000,67.222,67.842,66.956,67.812,2929755,0
+PCG.US,D,20170602,000000,69.22,69.22,67.616,67.773,2409315,0
+PCG.US,D,20170605,000000,67.714,67.96,67.606,67.645,1398905,0
+PCG.US,D,20170606,000000,67.842,67.842,67.478,67.606,2183649,0
+PCG.US,D,20170607,000000,67.626,68.108,67.498,67.94,1715237,0
+PCG.US,D,20170608,000000,67.832,67.94,66.867,67.419,2779088,0
+PCG.US,D,20170609,000000,67.114,67.571,66.779,67.34,2793882,0
+PCG.US,D,20170612,000000,67.222,67.281,66.031,66.277,2608584,0
+PCG.US,D,20170613,000000,66.277,66.513,66.021,66.405,1996306,0
+PCG.US,D,20170614,000000,66.917,67.537,66.592,67.281,3042801,0
+PCG.US,D,20170615,000000,67.084,68.157,67.005,67.98,4074498,0
+PCG.US,D,20170616,000000,68.334,68.442,67.93,68.078,4580754,0
+PCG.US,D,20170619,000000,68.147,68.275,67.763,67.95,3027111,0
+PCG.US,D,20170620,000000,68.039,68.226,67.842,68.138,1236108,0
+PCG.US,D,20170621,000000,68.196,68.334,67.783,68.098,1789742,0
+PCG.US,D,20170622,000000,67.97,68.319,67.679,67.734,1548289,0
+PCG.US,D,20170623,000000,67.684,67.783,66.828,66.966,2812344,0
+PCG.US,D,20170626,000000,67.104,67.566,66.784,67.054,1994072,0
+PCG.US,D,20170627,000000,66.759,67.005,65.972,65.991,2302489,0
+PCG.US,D,20170628,000000,66.2,66.368,65.515,65.585,2705044,0
+PCG.US,D,20170629,000000,65.227,65.808,64.92,65.585,3284202,0
+PCG.US,D,20170630,000000,65.753,66.358,65.654,65.852,3173548,0
+PCG.US,D,20170703,000000,66.001,66.101,65.108,65.108,1537380,0
+PCG.US,D,20170705,000000,65.208,65.416,64.692,64.93,1850997,0
+PCG.US,D,20170706,000000,64.702,65.069,64.553,64.702,2916827,0
+PCG.US,D,20170707,000000,64.751,65.084,64.612,64.811,1445420,0
+PCG.US,D,20170710,000000,64.959,65.049,64.513,64.553,1620387,0
+PCG.US,D,20170711,000000,64.692,64.86,64.334,64.543,1720485,0
+PCG.US,D,20170712,000000,65.128,65.168,64.473,64.533,2749654,0
+PCG.US,D,20170713,000000,64.821,66.18,64.711,65.684,5161724,0
+PCG.US,D,20170714,000000,66.11,66.368,65.714,65.833,2425185,0
+PCG.US,D,20170717,000000,65.823,66.001,65.595,65.962,1147910,0
+PCG.US,D,20170718,000000,66.14,66.21,65.942,66.11,2107182,0
+PCG.US,D,20170719,000000,66.279,66.577,66.031,66.577,1406963,0
+PCG.US,D,20170720,000000,66.745,67.261,66.607,67.113,2461990,0
+PCG.US,D,20170721,000000,66.994,67.738,66.825,67.728,1537403,0
+PCG.US,D,20170724,000000,67.678,67.748,67.152,67.371,2229856,0
+PCG.US,D,20170725,000000,67.291,67.43,66.974,66.984,2432471,0
+PCG.US,D,20170726,000000,66.894,67.371,66.686,67.371,2072130,0
+PCG.US,D,20170727,000000,67.648,67.648,66.805,67.023,2864497,0
+PCG.US,D,20170728,000000,66.954,67.251,66.636,66.924,1434714,0
+PCG.US,D,20170731,000000,66.994,67.341,66.745,67.162,1455067,0
+PCG.US,D,20170801,000000,66.984,67.698,66.884,67.688,1907847,0
+PCG.US,D,20170802,000000,67.41,67.896,67.048,67.857,1746337,0
+PCG.US,D,20170803,000000,67.807,68.452,67.668,68.373,1939012,0
+PCG.US,D,20170804,000000,68.105,68.343,67.577,68.015,1291319,0
+PCG.US,D,20170807,000000,68.006,68.442,67.708,68.402,1468164,0
+PCG.US,D,20170808,000000,68.214,68.72,68.095,68.71,1427272,0
+PCG.US,D,20170809,000000,68.918,68.918,68.358,68.482,1637864,0
+PCG.US,D,20170810,000000,68.363,68.77,68.144,68.591,1625798,0
+PCG.US,D,20170811,000000,68.71,68.869,68.293,68.482,2217218,0
+PCG.US,D,20170814,000000,68.442,68.74,68.283,68.631,1307058,0
+PCG.US,D,20170815,000000,68.383,69.097,67.996,68.809,1745868,0
+PCG.US,D,20170816,000000,68.889,69.137,68.641,69.018,1337967,0
+PCG.US,D,20170817,000000,68.988,69.147,68.412,68.442,1219992,0
+PCG.US,D,20170818,000000,68.522,68.948,68.214,68.601,2085510,0
+PCG.US,D,20170821,000000,68.7,68.978,68.522,68.809,875371,0
+PCG.US,D,20170822,000000,68.889,69.127,68.65,69.127,2287459,0
+PCG.US,D,20170823,000000,69.077,69.365,68.889,69.355,1074721,0
+PCG.US,D,20170824,000000,69.325,69.494,69.138,69.236,1043806,0
+PCG.US,D,20170825,000000,69.454,69.796,69.276,69.534,1357765,0
+PCG.US,D,20170828,000000,69.752,69.891,69.415,69.762,3126350,0
+PCG.US,D,20170829,000000,69.653,70.03,69.603,69.712,1059842,0
+PCG.US,D,20170830,000000,69.643,69.782,69.494,69.563,1232743,0
+PCG.US,D,20170831,000000,69.653,69.871,69.464,69.831,2517971,0
+PCG.US,D,20170901,000000,69.911,69.99,69.166,69.325,1564407,0
+PCG.US,D,20170905,000000,69.395,69.573,69.008,69.295,3401648,0
+PCG.US,D,20170906,000000,69.534,69.543,69.057,69.137,2615427,0
+PCG.US,D,20170907,000000,69.345,69.831,69.196,69.762,1551388,0
+PCG.US,D,20170908,000000,69.682,70.218,69.485,70.089,1394124,0
+PCG.US,D,20170911,000000,70.079,71.012,70.069,71.002,1631807,0
+PCG.US,D,20170912,000000,70.893,70.933,69.251,69.613,1979559,0
+PCG.US,D,20170913,000000,69.543,69.613,68.928,69.008,2564908,0
+PCG.US,D,20170914,000000,68.928,69.613,68.71,69.543,1959931,0
+PCG.US,D,20170915,000000,69.613,69.831,69.414,69.732,3049820,0
+PCG.US,D,20170918,000000,69.722,69.782,68.65,69.107,1496239,0
+PCG.US,D,20170919,000000,69.137,69.216,68.71,68.74,1707280,0
+PCG.US,D,20170920,000000,68.928,69.117,68.125,68.512,2721954,0
+PCG.US,D,20170921,000000,68.571,68.799,68.373,68.641,2359023,0
+PCG.US,D,20170922,000000,68.908,68.908,68.234,68.363,2890324,0
+PCG.US,D,20170925,000000,68.353,68.829,68.144,68.75,1975108,0
+PCG.US,D,20170926,000000,68.442,68.809,68.323,68.502,2361961,0
+PCG.US,D,20170927,000000,68.115,68.373,66.994,67.44,2633057,0
+PCG.US,D,20170928,000000,67.41,68.13,67.26,68.05,2349828,0
+PCG.US,D,20170929,000000,68.08,68.25,67.73,68.09,3118768,0
+PCG.US,D,20171002,000000,68.29,68.53,68.01,68.13,1524968,0
+PCG.US,D,20171003,000000,67.99,68.36,67.61,68.31,2576852,0
+PCG.US,D,20171004,000000,68.45,69.205,68.28,69.2,2276181,0
+PCG.US,D,20171005,000000,69.16,69.32,68.72,69.07,1783717,0
+PCG.US,D,20171006,000000,68.93,68.95,68.59,68.84,2201365,0
+PCG.US,D,20171009,000000,68.63,68.86,68.57,68.65,813528,0
+PCG.US,D,20171010,000000,68.76,69.32,68.55,69.19,2004710,0
+PCG.US,D,20171011,000000,69.08,69.67,68.665,69.15,4473577,0
+PCG.US,D,20171012,000000,69.29,69.35,64.42,64.5,12981645,0
+PCG.US,D,20171013,000000,63.95,64.06,56.13,57.72,29203712,0
+PCG.US,D,20171016,000000,57.28,57.48,49.83,53.43,39274506,0
+PCG.US,D,20171017,000000,55.4,59.5,54.46,57.44,27728765,0
+PCG.US,D,20171018,000000,57.71,57.89,56.41,56.44,12400709,0
+PCG.US,D,20171019,000000,56.83,57.55,56.54,57,9864151,0
+PCG.US,D,20171020,000000,57.34,58.37,57.29,57.86,7757964,0
+PCG.US,D,20171023,000000,57.74,57.84,57.03,57.26,6345172,0
+PCG.US,D,20171024,000000,57.27,57.53,56.95,57.11,5588143,0
+PCG.US,D,20171025,000000,56.85,57.14,56.38,56.68,6567876,0
+PCG.US,D,20171026,000000,56.98,57.34,56.64,56.74,3300517,0
+PCG.US,D,20171027,000000,56.7,57.28,56.59,57.13,3027845,0
+PCG.US,D,20171030,000000,57.13,57.57,56.7,57.27,4254354,0
+PCG.US,D,20171031,000000,57.14,58.38,56.97,57.77,5332023,0
+PCG.US,D,20171101,000000,57.61,57.68,56.91,57.24,4444625,0
+PCG.US,D,20171102,000000,57.9,57.9899,55.9,56.65,4879342,0
+PCG.US,D,20171103,000000,56.68,57.01,56.04,56.8,5250125,0
+PCG.US,D,20171106,000000,56.5,56.9582,56.23,56.77,3449702,0
+PCG.US,D,20171107,000000,56.99,57,56.19,56.3,4986162,0
+PCG.US,D,20171108,000000,56.2,56.61,55.68,55.83,6035088,0
+PCG.US,D,20171109,000000,55.72,56.34,55.45,55.95,4783531,0
+PCG.US,D,20171110,000000,55.58,57.02,55.5,56.95,5597348,0
+PCG.US,D,20171113,000000,56.92,57.11,56.48,56.89,5047547,0
+PCG.US,D,20171114,000000,56.71,56.76,56.25,56.61,6677667,0
+PCG.US,D,20171115,000000,56.82,56.9,55.54,55.63,5129259,0
+PCG.US,D,20171116,000000,55.63,55.66,55.13,55.15,5874699,0
+PCG.US,D,20171117,000000,55.01,55.25,54,54,7720970,0
+PCG.US,D,20171120,000000,54,54.22,52.65,52.65,8780804,0
+PCG.US,D,20171121,000000,52.75,54.02,52.46,53.73,10975208,0
+PCG.US,D,20171122,000000,53.78,54.39,53.43,53.89,4241398,0
+PCG.US,D,20171124,000000,54.01,54.1,53.82,54.06,1865296,0
+PCG.US,D,20171127,000000,54,54.25,53.73,54.19,3104517,0
+PCG.US,D,20171128,000000,54.38,55.35,54.255,55.05,6209227,0
+PCG.US,D,20171129,000000,54.88,55.22,54.44,55.06,3996893,0
+PCG.US,D,20171130,000000,55.07,55.275,53.01,54.24,11073726,0
+PCG.US,D,20171201,000000,54.2,54.66,53.52,54.13,5272109,0
+PCG.US,D,20171204,000000,54.28,54.42,53.37,53.52,4594245,0
+PCG.US,D,20171205,000000,53.65,53.71,52.6,53.6,4675763,0
+PCG.US,D,20171206,000000,53.8,53.89,53.03,53.06,4275095,0
+PCG.US,D,20171207,000000,53.06,53.15,52.48,52.96,4303809,0
+PCG.US,D,20171208,000000,52.88,53.46,52.61,53.46,3287113,0
+PCG.US,D,20171211,000000,53.32,53.735,52.74,53.71,4089984,0
+PCG.US,D,20171212,000000,53.48,53.88,53.32,53.43,3504268,0
+PCG.US,D,20171213,000000,53.67,53.79,52.94,53.09,4851028,0
+PCG.US,D,20171214,000000,53.02,53.18,52.66,52.72,2451572,0
+PCG.US,D,20171215,000000,52.96,53.47,52.89,53.05,5757267,0
+PCG.US,D,20171218,000000,52.8,53.04,52.42,52.5,4234922,0
+PCG.US,D,20171219,000000,52.46,53.18,52.01,52.05,3638018,0
+PCG.US,D,20171220,000000,52,52.44,51,51.12,5761578,0
+PCG.US,D,20171221,000000,43.08,44.82,41.6101,44.5,52386515,0
+PCG.US,D,20171222,000000,44.64,45.09,44.3601,44.57,10938162,0
+PCG.US,D,20171226,000000,44.77,45.06,44.27,44.45,8469955,0
+PCG.US,D,20171227,000000,44.47,45.03,44.4601,44.68,7581470,0
+PCG.US,D,20171228,000000,44.86,45.19,44.63,44.81,5924125,0
+PCG.US,D,20171229,000000,44.85,45,44.6,44.83,4153414,0
+PCG.US,D,20180102,000000,44.34,44.53,43.48,44.49,7915219,0
+PCG.US,D,20180103,000000,44.32,44.67,43.67,43.77,6511977,0
+PCG.US,D,20180104,000000,43.73,44.1,43.37,43.52,10027106,0
+PCG.US,D,20180105,000000,43.72,44.465,43.51,44.29,6407048,0
+PCG.US,D,20180108,000000,44.29,45.29,44.13,45.23,6556284,0
+PCG.US,D,20180109,000000,45.21,45.21,44.71,44.84,6127602,0
+PCG.US,D,20180110,000000,44.49,44.8,43.9357,44.55,6916527,0
+PCG.US,D,20180111,000000,44.55,44.67,43.68,43.88,5697728,0
+PCG.US,D,20180112,000000,43.85,44.06,43.6,43.82,6279181,0
+PCG.US,D,20180116,000000,43.99,44.26,43.77,44.02,4517955,0
+PCG.US,D,20180117,000000,44.12,44.32,43.935,44.2,4278315,0
+PCG.US,D,20180118,000000,44.02,44.61,43.95,44.5,6933538,0
+PCG.US,D,20180119,000000,44.59,44.775,44.31,44.39,4308155,0
+PCG.US,D,20180122,000000,44.5,44.7,43.81,43.94,4912967,0
+PCG.US,D,20180123,000000,43.85,44.17,43.75,43.84,4462586,0
+PCG.US,D,20180124,000000,43.82,44.38,43.52,43.68,5526346,0
+PCG.US,D,20180125,000000,43.69,43.91,43.22,43.49,5604051,0
+PCG.US,D,20180126,000000,43.77,43.9,43.32,43.54,4230333,0
+PCG.US,D,20180129,000000,43.27,43.4727,42.95,42.98,2736326,0
+PCG.US,D,20180130,000000,42.93,43.02,41.81,41.98,7494578,0
+PCG.US,D,20180131,000000,42.09,42.55,41.67,42.43,7132749,0
+PCG.US,D,20180201,000000,42.45,47,41.86,42.57,15222723,0
+PCG.US,D,20180202,000000,42.1,42.29,41.18,41.44,5663508,0
+PCG.US,D,20180205,000000,41.55,41.695,40.3,40.3,4985288,0
+PCG.US,D,20180206,000000,40,40.09,38.45,39.86,7861409,0
+PCG.US,D,20180207,000000,39.82,40.345,39.33,39.48,5688127,0
+PCG.US,D,20180208,000000,39.36,39.5,38.23,38.24,6016125,0
+PCG.US,D,20180209,000000,38.45,38.8526,37.3,38.57,7355818,0
+PCG.US,D,20180212,000000,38.63,39.585,38.29,39.34,6050523,0
+PCG.US,D,20180213,000000,39.22,40.08,38.99,39.83,8629943,0
+PCG.US,D,20180214,000000,39.48,39.96,39.05,39.08,4740966,0
+PCG.US,D,20180215,000000,39.34,39.99,39.245,39.96,4869300,0
+PCG.US,D,20180216,000000,40.07,40.56,39.875,40.4,3987889,0
+PCG.US,D,20180220,000000,40.01,40.51,40.01,40.01,4056717,0
+PCG.US,D,20180221,000000,39.98,40.6254,39.77,39.79,6721667,0
+PCG.US,D,20180222,000000,39.93,40.35,39.79,40.09,4311625,0
+PCG.US,D,20180223,000000,40.25,41.19,40.24,41.14,3302961,0
+PCG.US,D,20180226,000000,41.19,41.78,40.94,41.06,8214973,0
+PCG.US,D,20180227,000000,41.13,41.66,40.23,40.23,5602706,0
+PCG.US,D,20180228,000000,40.45,41.45,40.06,41.09,7790981,0
+PCG.US,D,20180301,000000,41.09,42.52,41.09,41.26,7259548,0
+PCG.US,D,20180302,000000,41,41.58,40.6,40.72,4818286,0
+PCG.US,D,20180305,000000,40.72,42.15,40.22,41.95,5381636,0
+PCG.US,D,20180306,000000,41.93,42.67,41.5363,42.42,6426815,0
+PCG.US,D,20180307,000000,42.36,42.6099,41.1,41.12,6288074,0
+PCG.US,D,20180308,000000,41.14,41.81,41.1,41.73,2675601,0
+PCG.US,D,20180309,000000,41.66,42.04,41.56,42.03,3644104,0
+PCG.US,D,20180312,000000,41.99,42.44,41.79,42.42,5138119,0
+PCG.US,D,20180313,000000,42.63,45.68,41.97,45.1,12897382,0
+PCG.US,D,20180314,000000,45.04,45.7,43.56,44.17,11014680,0
+PCG.US,D,20180315,000000,44.22,44.72,43.84,44.17,5515983,0
+PCG.US,D,20180316,000000,44.22,45.19,44.22,45.08,7944905,0
+PCG.US,D,20180319,000000,45.05,45.16,44.26,44.48,3075562,0
+PCG.US,D,20180320,000000,44.5,44.65,42.255,43.45,4698688,0
+PCG.US,D,20180321,000000,43.53,43.6,42.46,42.96,4469699,0
+PCG.US,D,20180322,000000,43.07,44.65,42.78,44.13,4323201,0
+PCG.US,D,20180323,000000,44.17,44.18,42.94,43.08,3340346,0
+PCG.US,D,20180326,000000,43.39,43.5,42.64,42.87,8519773,0
+PCG.US,D,20180327,000000,43.05,44.24,42.72,43.94,4292412,0
+PCG.US,D,20180328,000000,44,44.19,42.98,43.24,3684476,0
+PCG.US,D,20180329,000000,43.3,44.22,43.22,43.93,3474570,0
+PCG.US,D,20180402,000000,43.97,44.05,42.99,43.33,2276011,0
+PCG.US,D,20180403,000000,43.32,43.855,42.93,43.68,2344406,0
+PCG.US,D,20180404,000000,43.53,43.67,42.82,43.46,3051704,0
+PCG.US,D,20180405,000000,43.55,44.16,43.13,44.03,2860940,0
+PCG.US,D,20180406,000000,44.28,44.49,43.81,43.97,4130883,0
+PCG.US,D,20180409,000000,44,44.84,43.94,44.43,3292372,0
+PCG.US,D,20180410,000000,44.54,44.7,44.025,44.15,4282866,0
+PCG.US,D,20180411,000000,44.14,44.83,44.14,44.8,3461263,0
+PCG.US,D,20180412,000000,44.81,45.35,44.5,44.63,5024893,0
+PCG.US,D,20180413,000000,44.85,45.63,44.85,45.34,3448721,0
+PCG.US,D,20180416,000000,45.44,45.66,45.02,45.59,3860378,0
+PCG.US,D,20180417,000000,45.77,47,45.7,46.8,7157580,0
+PCG.US,D,20180418,000000,46.95,47.36,46.45,46.45,4095645,0
+PCG.US,D,20180419,000000,46.44,46.83,46.01,46.5,4295951,0
+PCG.US,D,20180420,000000,46.59,46.59,45.67,45.73,5174476,0
+PCG.US,D,20180423,000000,45.8,45.965,45.24,45.57,3580204,0
+PCG.US,D,20180424,000000,45.8,48.9,45.48,46.3,6356420,0
+PCG.US,D,20180425,000000,46.09,46.47,45.46,46.34,3930958,0
+PCG.US,D,20180426,000000,46.3,46.37,45.64,46.29,3659171,0
+PCG.US,D,20180427,000000,45.68,47.13,45.66,46.63,2559167,0
+PCG.US,D,20180430,000000,46.83,46.94,45.995,46.1,3903045,0
+PCG.US,D,20180501,000000,46.12,46.58,45.99,46.27,2885566,0
+PCG.US,D,20180502,000000,46.25,46.59,45.675,45.87,4166962,0
+PCG.US,D,20180503,000000,45.48,45.81,43.75,44.37,5651562,0
+PCG.US,D,20180504,000000,44.6,45.255,44.37,44.88,3052174,0
+PCG.US,D,20180507,000000,44.78,45.08,44.53,44.62,2451224,0
+PCG.US,D,20180508,000000,44.46,44.46,42.3,42.77,5462577,0
+PCG.US,D,20180509,000000,42.93,43.2,42.35,42.59,3417150,0
+PCG.US,D,20180510,000000,43.11,43.42,42.63,43.38,3614340,0
+PCG.US,D,20180511,000000,43.45,43.71,42.86,43.32,3947764,0
+PCG.US,D,20180514,000000,43.15,43.695,43.04,43.23,2767728,0
+PCG.US,D,20180515,000000,42.97,43.36,42.77,42.95,2753206,0
+PCG.US,D,20180516,000000,43.05,43.115,42.4,42.58,4756613,0
+PCG.US,D,20180517,000000,42.73,43.175,42.19,42.22,5178625,0
+PCG.US,D,20180518,000000,42.49,42.87,41.81,42.78,4759020,0
+PCG.US,D,20180521,000000,42.84,43.45,42.62,43.21,4163499,0
+PCG.US,D,20180522,000000,43.31,43.83,43.23,43.63,3429501,0
+PCG.US,D,20180523,000000,43.68,44.0019,43.2939,43.85,3212784,0
+PCG.US,D,20180524,000000,43.91,43.91,43.34,43.83,2044668,0
+PCG.US,D,20180525,000000,43.92,44.96,43.71,44.66,2925781,0
+PCG.US,D,20180529,000000,43.45,43.86,42.33,42.34,5754370,0
+PCG.US,D,20180530,000000,42.27,43.22,41.94,43.09,5484101,0
+PCG.US,D,20180531,000000,43.14,43.79,42.79,43.33,5331411,0
+PCG.US,D,20180601,000000,43.33,43.33,41.89,42.27,3578454,0
+PCG.US,D,20180604,000000,42.4,42.89,41.9,42,3477104,0
+PCG.US,D,20180605,000000,41.98,42.3,41.63,41.98,2656599,0
+PCG.US,D,20180606,000000,42.05,42.225,41.0601,41.15,4111951,0
+PCG.US,D,20180607,000000,41.22,42.2,41.22,41.67,3321722,0
+PCG.US,D,20180608,000000,41.75,41.81,41.28,41.45,2671939,0
+PCG.US,D,20180611,000000,38.38,40.05,38.01,39.76,12657880,0
+PCG.US,D,20180612,000000,39.82,40.19,39.24,39.29,8442182,0
+PCG.US,D,20180613,000000,39.35,39.97,39.165,39.38,7696948,0
+PCG.US,D,20180614,000000,39.67,40.23,39.55,39.89,6159769,0
+PCG.US,D,20180615,000000,39.93,41.03,39.26,40.2,10227233,0
+PCG.US,D,20180618,000000,39.36,40.14,39.24,39.79,6823811,0
+PCG.US,D,20180619,000000,39.95,40.34,39.515,39.89,7105225,0
+PCG.US,D,20180620,000000,40.14,40.84,39.93,40,4931670,0
+PCG.US,D,20180621,000000,40.05,41.08,39.77,40.53,6337677,0
+PCG.US,D,20180622,000000,40.44,43.03,40.44,42.92,16575649,0
+PCG.US,D,20180625,000000,42.8,42.98,41.65,42.29,5771856,0
+PCG.US,D,20180626,000000,42.27,43.0698,42.1,42.62,7854476,0
+PCG.US,D,20180627,000000,42.6,42.84,42.37,42.47,4346900,0
+PCG.US,D,20180628,000000,42.49,42.94,42.13,42.71,3426108,0
+PCG.US,D,20180629,000000,42.71,42.95,42.3,42.56,4030083,0
+PCG.US,D,20180702,000000,42.71,43.81,42.44,43.74,5198244,0
+PCG.US,D,20180703,000000,43.7,44.38,43.51,43.97,3156914,0
+PCG.US,D,20180705,000000,43.9,44.2,43.56,44.18,3709869,0
+PCG.US,D,20180706,000000,44.19,46.48,44.12,45.03,5978564,0
+PCG.US,D,20180709,000000,44.91,45.32,44.5401,45.09,6238341,0
+PCG.US,D,20180710,000000,44.97,45.01,43.64,43.72,8459445,0
+PCG.US,D,20180711,000000,43.5,43.91,43.26,43.65,5722111,0
+PCG.US,D,20180712,000000,43.81,43.81,43.5125,43.66,4189516,0
+PCG.US,D,20180713,000000,43.74,43.79,43.2,43.27,3475093,0
+PCG.US,D,20180716,000000,43.42,43.42,43.01,43.04,5389470,0
+PCG.US,D,20180717,000000,43.04,43.32,42.49,42.57,4847603,0
+PCG.US,D,20180718,000000,42.57,42.64,41.9699,42.14,4496460,0
+PCG.US,D,20180719,000000,42.39,42.74,42.105,42.26,5637247,0
+PCG.US,D,20180720,000000,42.26,42.26,41.33,41.44,5383472,0
+PCG.US,D,20180723,000000,41.45,41.84,41.36,41.53,3493486,0
+PCG.US,D,20180724,000000,41.41,43.23,40.57,42.49,10716914,0
+PCG.US,D,20180725,000000,42.44,43.59,41.98,42.99,7645183,0
+PCG.US,D,20180726,000000,43.42,45.19,42.73,44.7,8280275,0
+PCG.US,D,20180727,000000,44.45,44.8,43.24,43.48,4599471,0
+PCG.US,D,20180730,000000,43.39,43.52,42.68,43.22,3664336,0
+PCG.US,D,20180731,000000,43.5,43.7,42.89,43.08,3413047,0
+PCG.US,D,20180801,000000,41.86,43.03,41.42,42.51,6080791,0
+PCG.US,D,20180802,000000,42.53,42.99,42.255,42.31,3150916,0
+PCG.US,D,20180803,000000,42.32,43.13,42.16,42.96,2488458,0
+PCG.US,D,20180806,000000,43.63,44.91,43.35,44.58,5114558,0
+PCG.US,D,20180807,000000,44.62,44.81,43.48,43.66,5436029,0
+PCG.US,D,20180808,000000,43.52,44.33,43.25,44.09,3931496,0
+PCG.US,D,20180809,000000,43.95,44.06,43.39,43.9,3435944,0
+PCG.US,D,20180810,000000,43.72,43.74,42.59,42.67,7867795,0
+PCG.US,D,20180813,000000,42.61,42.84,42.36,42.79,7920306,0
+PCG.US,D,20180814,000000,42.7,43.24,42.69,42.84,5378788,0
+PCG.US,D,20180815,000000,43.05,44.01,42.87,43.47,5550355,0
+PCG.US,D,20180816,000000,43.73,44.86,43.515,44.79,5910232,0
+PCG.US,D,20180817,000000,44.65,45.87,44.29,45.25,8389857,0
+PCG.US,D,20180820,000000,45,45.71,43.43,44.78,10916278,0
+PCG.US,D,20180821,000000,44.93,45.46,44.52,44.7,5830104,0
+PCG.US,D,20180822,000000,44.79,45.37,44.24,44.6,7061642,0
+PCG.US,D,20180823,000000,44.58,44.8,43.855,43.96,6127745,0
+PCG.US,D,20180824,000000,44.03,44.1,42.3531,42.81,8611026,0
+PCG.US,D,20180827,000000,43.75,43.89,43.09,43.61,6510520,0
+PCG.US,D,20180828,000000,44.09,46.1056,43.71,45.67,10426930,0
+PCG.US,D,20180829,000000,46.64,47.47,45.89,46.9,16275587,0
+PCG.US,D,20180830,000000,47.07,48.09,46.59,47.02,9025147,0
+PCG.US,D,20180831,000000,47.08,47.47,45.5,46.18,9362466,0
+PCG.US,D,20180904,000000,48.21,48.69,46.91,47.01,11538233,0
+PCG.US,D,20180905,000000,46.74,47.2,46.41,47,4501002,0
+PCG.US,D,20180906,000000,47.17,47.19,45.085,45.53,13180112,0
+PCG.US,D,20180907,000000,45.07,45.91,45.04,45.78,6104178,0
+PCG.US,D,20180910,000000,45.79,46.46,45.5904,46.25,3032441,0
+PCG.US,D,20180911,000000,46,46.355,45.79,46.29,4521371,0
+PCG.US,D,20180912,000000,46.13,46.535,45.79,45.91,9258551,0
+PCG.US,D,20180913,000000,46.03,46.63,45.71,46.52,3925652,0
+PCG.US,D,20180914,000000,46.71,47.1,46.21,46.97,8436127,0
+PCG.US,D,20180917,000000,46.98,47.27,46.66,46.82,3551241,0
+PCG.US,D,20180918,000000,46.87,47.22,46.72,47.2,3239239,0
+PCG.US,D,20180919,000000,47.07,47.2,46.435,46.71,5866581,0
+PCG.US,D,20180920,000000,46.86,47,46.5,46.92,3883353,0
+PCG.US,D,20180921,000000,46.81,48.36,46.65,46.79,8661732,0
+PCG.US,D,20180924,000000,46.7,46.9,46.12,46.28,4420281,0
+PCG.US,D,20180925,000000,46.23,46.33,45.7,45.84,4808739,0
+PCG.US,D,20180926,000000,45.44,45.69,45.08,45.16,5473410,0
+PCG.US,D,20180927,000000,45.31,45.63,44.89,45.27,4966539,0
+PCG.US,D,20180928,000000,45.43,46.09,45.05,46.01,4941609,0
+PCG.US,D,20181001,000000,46.11,46.12,45.27,45.87,5876919,0
+PCG.US,D,20181002,000000,46.23,47.54,46.0182,47.42,4832961,0
+PCG.US,D,20181003,000000,47.49,47.79,46.88,47.2,5015889,0
+PCG.US,D,20181004,000000,47,47.2,46.26,46.99,3353656,0
+PCG.US,D,20181005,000000,47.19,48.21,47.14,47.95,6327406,0
+PCG.US,D,20181008,000000,48.24,48.24,47.655,47.92,4573477,0
+PCG.US,D,20181009,000000,48.04,48.85,47.83,48.55,6681879,0
+PCG.US,D,20181010,000000,48.18,48.6159,47.59,47.65,4019496,0
+PCG.US,D,20181011,000000,47.8,47.92,46.52,46.62,5866977,0
+PCG.US,D,20181012,000000,46.77,47.39,46.452,47.27,3985579,0
+PCG.US,D,20181015,000000,47.31,48.19,47.14,47.84,4434553,0
+PCG.US,D,20181016,000000,47.82,48.935,47.54,48.79,6036597,0
+PCG.US,D,20181017,000000,48.7,49.105,48.48,48.96,4522083,0
+PCG.US,D,20181018,000000,48.93,49.09,47.83,48.24,3981622,0
+PCG.US,D,20181019,000000,48.24,49,48.22,48.85,5754636,0
+PCG.US,D,20181022,000000,48.8,48.86,47.61,47.78,2825285,0
+PCG.US,D,20181023,000000,47.72,47.91,46.9,47.29,4676782,0
+PCG.US,D,20181024,000000,47.69,47.9,47.22,47.24,4432979,0
+PCG.US,D,20181025,000000,47.04,47.71,46.66,47.37,3651285,0
+PCG.US,D,20181026,000000,47.47,47.62,45.84,46.29,4348724,0
+PCG.US,D,20181029,000000,46.5,47.34,46.31,46.78,3984888,0
+PCG.US,D,20181030,000000,47.09,47.31,46.27,46.93,4618836,0
+PCG.US,D,20181031,000000,46.77,47.4544,46.27,46.81,3369932,0
+PCG.US,D,20181101,000000,46.84,47.35,46.56,47.18,4194661,0
+PCG.US,D,20181102,000000,47.46,47.59,46.76,47.44,3733199,0
+PCG.US,D,20181105,000000,47.95,48.84,47.6,48.71,4427743,0
+PCG.US,D,20181106,000000,48.9,48.93,47.93,48.58,5332856,0
+PCG.US,D,20181107,000000,48.68,49.42,48.45,48.8,3837005,0
+PCG.US,D,20181108,000000,48.96,49.24,47.06,47.8,7940522,0
+PCG.US,D,20181109,000000,44.48,44.58,39.79,39.92,23627137,0
+PCG.US,D,20181112,000000,33.16,35.15,24.95,32.98,44033170,0
+PCG.US,D,20181113,000000,32.6,33.26,30.76,32.72,17907547,0
+PCG.US,D,20181114,000000,26.95,29.2,22.35,25.59,53543077,0
+PCG.US,D,20181115,000000,24.01,24.18,17.26,17.74,107155728,0
+PCG.US,D,20181116,000000,25.205,25.51,23.01,24.4,54698387,0
+PCG.US,D,20181119,000000,22.37,23.39,21.54,23.26,22845993,0
+PCG.US,D,20181120,000000,24.1666,24.41,23.08,23.51,16367408,0
+PCG.US,D,20181121,000000,23.64,24.55,23.64,24.3,10688609,0
+PCG.US,D,20181123,000000,24.07,24.08,23.26,23.84,5736493,0
+PCG.US,D,20181126,000000,23.52,25.16,23.34,25.12,9648234,0
+PCG.US,D,20181127,000000,25.56,27,24.96,26.97,19132514,0
+PCG.US,D,20181128,000000,27.52,27.52,26.29,27.46,13017201,0
+PCG.US,D,20181129,000000,27.1,27.595,26.22,26.76,10133147,0
+PCG.US,D,20181130,000000,26.81,26.99,26.02,26.38,9689930,0
+PCG.US,D,20181203,000000,26.3,27.31,26.1,27.11,6789707,0
+PCG.US,D,20181204,000000,27.15,27.34,26.33,26.75,6482179,0
+PCG.US,D,20181206,000000,26.57,26.65,25.43,26.03,9359071,0
+PCG.US,D,20181207,000000,26.01,26.68,25.73,25.79,6837428,0
+PCG.US,D,20181210,000000,25.42,25.96,24.81,25.89,7141418,0
+PCG.US,D,20181211,000000,26,26.35,25.35,26.06,4841822,0
+PCG.US,D,20181212,000000,25.45,26.92,25.26,26.39,6293482,0
+PCG.US,D,20181213,000000,26.4,26.93,26.1,26.51,7338878,0
+PCG.US,D,20181214,000000,26.58,27.38,25.68,26.01,12100220,0
+PCG.US,D,20181217,000000,24.45,24.99,24.13,24.44,15783289,0
+PCG.US,D,20181218,000000,24.35,24.72,22.96,23.02,11884011,0
+PCG.US,D,20181219,000000,23.09,24.055,22.8002,23.75,14386524,0
+PCG.US,D,20181220,000000,23.63,24.29,22.95,23.85,10699167,0
+PCG.US,D,20181221,000000,23.8,24.27,22.32,22.75,13712293,0
+PCG.US,D,20181224,000000,22.35,23.6,22.3,23.15,6053941,0
+PCG.US,D,20181226,000000,23.18,23.35,21.88,23.33,6861955,0
+PCG.US,D,20181227,000000,23.18,23.6,22.6,23.6,7313553,0
+PCG.US,D,20181228,000000,23.58,24.43,23.25,23.89,7882569,0
+PCG.US,D,20181231,000000,23.23,24.23,23.15,23.75,7780192,0
+PCG.US,D,20190102,000000,23.55,24.47,23.3,23.8,8591802,0
+PCG.US,D,20190103,000000,23.85,24.2,23.41,23.95,5591753,0
+PCG.US,D,20190104,000000,23.84,24.83,23.84,24.4,9156628,0
+PCG.US,D,20190107,000000,18.5,20.2,17.96,18.95,35120521,0
+PCG.US,D,20190108,000000,16.79,17.56,15.78,17.56,34202024,0
+PCG.US,D,20190109,000000,17.6,19.35,17.56,17.83,24533320,0
+PCG.US,D,20190110,000000,18.05,19.2,17.07,17.76,24798319,0
+PCG.US,D,20190111,000000,17,17.96,16.72,17.59,19750705,0
+PCG.US,D,20190114,000000,9.21,9.73,7.78,8.38,127198783,0
+PCG.US,D,20190115,000000,6.28,7.2,5.07,6.91,173062577,0
+PCG.US,D,20190116,000000,6.45,7.11,6.31,7.03,78485910,0
+PCG.US,D,20190117,000000,8.3,8.32,6.31,6.36,205294486,0
+PCG.US,D,20190118,000000,7.23,7.46,6.54,7.23,53590412,0
+PCG.US,D,20190122,000000,7.7,8.38,7,7.7,59384937,0
+PCG.US,D,20190123,000000,7.96,8.05,7.52,7.99,21631003,0
+PCG.US,D,20190124,000000,7.9,14.5,7.3,13.95,82538284,0
+PCG.US,D,20190125,000000,12.7,12.86,11.51,11.77,72454086,0
+PCG.US,D,20190128,000000,10.61,14.15,10.61,12.01,58267049,0
+PCG.US,D,20190129,000000,12.31,14.35,12.23,13.99,56057392,0
+PCG.US,D,20190130,000000,14.15,14.15,13.15,13.67,19681038,0
+PCG.US,D,20190131,000000,13.38,13.658,12.73,13,12119528,0
+PCG.US,D,20190201,000000,12.88,13.25,12.8107,13.08,6496910,0
+PCG.US,D,20190204,000000,13.29,13.39,12.8,13.29,8512113,0
+PCG.US,D,20190205,000000,13.26,14.25,13.17,14.08,9157107,0
+PCG.US,D,20190206,000000,14.12,14.14,13.66,13.67,5999724,0
+PCG.US,D,20190207,000000,13.5,14.15,13.42,14.06,8918497,0
+PCG.US,D,20190208,000000,13.93,14.57,13.7103,14.2,6488278,0
+PCG.US,D,20190211,000000,14.32,14.66,14.08,14.33,7368347,0
+PCG.US,D,20190212,000000,14.81,15.47,14.3801,15.43,11555809,0
+PCG.US,D,20190213,000000,15.5,16,15.15,15.21,8686957,0
+PCG.US,D,20190214,000000,15.35,15.55,15.12,15.47,7240477,0
+PCG.US,D,20190215,000000,15.45,15.68,15.395,15.48,4823156,0
+PCG.US,D,20190219,000000,16.35,18.51,16.13,17.74,29442458,0
+PCG.US,D,20190220,000000,18.06,18.48,17.76,18.21,12206211,0
+PCG.US,D,20190221,000000,18.45,19.95,18.3,19.4,22164028,0
+PCG.US,D,20190222,000000,19.88,19.99,17.78,18.77,16304350,0
+PCG.US,D,20190225,000000,18.8,18.83,17.9174,18.65,5906542,0
+PCG.US,D,20190226,000000,18.65,19.03,18.32,18.52,5207514,0
+PCG.US,D,20190227,000000,18.68,18.85,17.35,17.8,11950722,0
+PCG.US,D,20190228,000000,17.85,17.86,16.23,17.03,11974631,0
+PCG.US,D,20190301,000000,17.1,18.27,17.05,17.91,11335813,0
+PCG.US,D,20190304,000000,18.14,18.19,17.71,18.05,8047124,0
+PCG.US,D,20190305,000000,18,18.44,17.97,18.31,7826416,0
+PCG.US,D,20190306,000000,18.16,19.2,18.15,18.36,8635983,0
+PCG.US,D,20190307,000000,18.48,19.17,18.41,19.07,7077875,0
+PCG.US,D,20190308,000000,18.88,19.4,18.77,19.39,3936170,0
+PCG.US,D,20190311,000000,19.4,19.57,19.14,19.38,5576785,0
+PCG.US,D,20190312,000000,19.39,19.52,19.16,19.22,4570667,0
+PCG.US,D,20190313,000000,19.6,19.61,18.81,19.46,12773064,0
+PCG.US,D,20190314,000000,19.39,19.56,19.255,19.51,6437325,0
+PCG.US,D,20190315,000000,19.58,19.67,18.96,19.65,8077258,0
+PCG.US,D,20190318,000000,19.8,19.8,19.21,19.43,6636524,0
+PCG.US,D,20190319,000000,19.43,19.48,18.71,19.07,7094139,0
+PCG.US,D,20190320,000000,18.93,19.36,18.8364,19.08,2576903,0
+PCG.US,D,20190321,000000,19.03,19.15,18.82,19.05,2472712,0
+PCG.US,D,20190322,000000,19.1,19.48,18.9,19.42,9601653,0
+PCG.US,D,20190325,000000,19.38,19.38,17.5,18.21,12809419,0
+PCG.US,D,20190326,000000,18.27,18.75,17.92,17.95,3537135,0
+PCG.US,D,20190327,000000,17.93,17.995,17.4,17.68,8151552,0
+PCG.US,D,20190328,000000,18.04,18.13,15.49,17.25,12484115,0
+PCG.US,D,20190329,000000,17.39,17.81,16.96,17.8,3587344,0
+PCG.US,D,20190401,000000,17.59,18.03,17.18,18.01,4114687,0
+PCG.US,D,20190402,000000,17.97,18.42,17.63,17.66,5701030,0
+PCG.US,D,20190403,000000,18.16,18.75,17.86,18.47,9992466,0
+PCG.US,D,20190404,000000,18.9,19.64,18.76,18.86,7950893,0
+PCG.US,D,20190405,000000,19.07,19.425,18.88,19.37,3570789,0
+PCG.US,D,20190408,000000,19.42,20.06,19.394,19.68,8207557,0
+PCG.US,D,20190409,000000,19.65,19.86,18.74,18.82,6424871,0
+PCG.US,D,20190410,000000,18.82,19.2,18.7901,18.87,1971738,0
+PCG.US,D,20190411,000000,18.98,19.6,18.9,19.13,3405091,0
+PCG.US,D,20190412,000000,19.18,23.22,18.83,23.08,26759136,0
+PCG.US,D,20190415,000000,22.76,24.9,22.02,23.72,20527440,0
+PCG.US,D,20190416,000000,23.55,23.75,22.135,22.26,7660395,0
+PCG.US,D,20190417,000000,22.81,22.81,21.71,21.85,5429273,0
+PCG.US,D,20190418,000000,21.7,21.73,20.81,21,5209478,0
+PCG.US,D,20190422,000000,20.88,21.6,20.87,21.4,5001270,0
+PCG.US,D,20190423,000000,21.5,21.78,21.3,21.53,11613191,0
+PCG.US,D,20190424,000000,22.32,23.45,22.05,22.93,16766799,0
+PCG.US,D,20190425,000000,22.67,23.24,22.23,23.09,5321176,0
+PCG.US,D,20190426,000000,23.05,23.41,22.755,23.41,8885131,0
+PCG.US,D,20190429,000000,23.4,23.8,23.272,23.42,6637120,0
+PCG.US,D,20190430,000000,23.43,23.47,22.495,22.52,4419328,0
+PCG.US,D,20190501,000000,22.66,22.66,21.51,21.7,6483388,0
+PCG.US,D,20190502,000000,21.95,22.6,20.71,20.96,7570354,0
+PCG.US,D,20190503,000000,20.73,21.61,20.72,21.49,3080158,0
+PCG.US,D,20190506,000000,20.88,21.8,20.8,21.34,3252942,0
+PCG.US,D,20190507,000000,21.36,21.58,20.9,21,8308776,0
+PCG.US,D,20190508,000000,20.8,20.87,20.132,20.26,9509087,0
+PCG.US,D,20190509,000000,20.14,20.23,18.95,19.35,7473779,0
+PCG.US,D,20190510,000000,19.46,19.56,18.4,18.6,10992607,0
+PCG.US,D,20190513,000000,18.35,18.38,17.96,18.23,10616819,0
+PCG.US,D,20190514,000000,18.3,18.415,17.995,18.36,7932200,0
+PCG.US,D,20190515,000000,18.36,18.44,18,18.06,5657637,0
+PCG.US,D,20190516,000000,18.03,18.45,17.8,18.17,10288957,0
+PCG.US,D,20190517,000000,18,18.15,16.86,17.02,13270613,0
+PCG.US,D,20190520,000000,16.65,17.83,16.49,17.68,8248701,0
+PCG.US,D,20190521,000000,17.68,18.49,17.525,18.45,5723376,0
+PCG.US,D,20190522,000000,18.37,19.25,18.3,19,7364817,0
+PCG.US,D,20190523,000000,18.95,19.2901,18.57,18.99,5615623,0
+PCG.US,D,20190524,000000,19.19,19.29,18.82,18.83,3437125,0
+PCG.US,D,20190528,000000,18.88,18.9528,17.4,17.73,10638598,0
+PCG.US,D,20190529,000000,17.55,17.77,16.76,17.13,7907361,0
+PCG.US,D,20190530,000000,17.3,18.72,16.27,17.78,9607275,0
+PCG.US,D,20190531,000000,17.55,17.68,16.705,17.1,9651370,0
+PCG.US,D,20190603,000000,17.2,17.89,17.008,17.89,6035376,0
+PCG.US,D,20190604,000000,18.05,19.44,17.71,18.74,7561180,0
+PCG.US,D,20190605,000000,18.74,21.27,18.38,20.75,14809977,0
+PCG.US,D,20190606,000000,20.57,21.26,19.09,20.97,10012029,0
+PCG.US,D,20190607,000000,20.83,21.07,20.35,20.46,5486915,0
+PCG.US,D,20190610,000000,20.88,21,19.53,19.77,3405466,0
+PCG.US,D,20190611,000000,19.86,19.97,18.97,19.1,7045835,0
+PCG.US,D,20190612,000000,18.94,19.53,17.97,18.24,5714625,0
+PCG.US,D,20190613,000000,18.3,18.47,18.03,18.29,2360255,0
+PCG.US,D,20190614,000000,18.19,18.64,18.1,18.48,1746814,0
+PCG.US,D,20190617,000000,18.6,19.09,18.54,18.88,3937406,0
+PCG.US,D,20190618,000000,19.14,19.69,18.96,19.14,3322800,0
+PCG.US,D,20190619,000000,19.62,21.07,19.42,20.53,16633781,0
+PCG.US,D,20190620,000000,21,23.85,20.8,23.57,19836372,0
+PCG.US,D,20190621,000000,22.75,25.19,22.12,22.96,21088682,0
+PCG.US,D,20190624,000000,22.97,23.3,21.265,21.67,8706234,0
+PCG.US,D,20190625,000000,21.66,22.21,20.93,21.6,13765848,0
+PCG.US,D,20190626,000000,21.55,21.91,20.95,21.72,5820759,0
+PCG.US,D,20190627,000000,21.75,24.033,21.49,23.95,7600645,0
+PCG.US,D,20190628,000000,23.74,24.1197,22.18,22.92,10740877,0
+PCG.US,D,20190701,000000,23.11,23.56,22.47,23.35,4685428,0
+PCG.US,D,20190702,000000,23.36,23.49,22.13,22.4,4797176,0
+PCG.US,D,20190703,000000,22.47,23.0999,22.03,22.37,3217291,0
+PCG.US,D,20190705,000000,22.22,22.26,21.57,21.79,3494280,0
+PCG.US,D,20190708,000000,21.45,21.84,20.92,21.73,8090902,0
+PCG.US,D,20190709,000000,21.69,23.0899,21.61,21.89,8019776,0
+PCG.US,D,20190710,000000,22.15,22.32,21.025,21.4,5758615,0
+PCG.US,D,20190711,000000,21.4,21.73,19.92,20.45,8982064,0
+PCG.US,D,20190712,000000,20.13,20.31,19.3,19.4,8907254,0
+PCG.US,D,20190715,000000,19.22,19.22,17.33,17.74,18190669,0
+PCG.US,D,20190716,000000,17.91,18.37,17.73,18.13,8245907,0
+PCG.US,D,20190717,000000,17.92,18.9,17.92,18.45,4627105,0
+PCG.US,D,20190718,000000,17.8,18.54,16.86,18.46,7566313,0
+PCG.US,D,20190719,000000,18.24,18.28,17.65,17.79,4229238,0
+PCG.US,D,20190722,000000,17.79,17.85,17.22,17.65,3766230,0
+PCG.US,D,20190723,000000,17.64,18.96,17.59,18.89,8663189,0
+PCG.US,D,20190724,000000,18.82,20.1599,18.35,18.89,7670624,0
+PCG.US,D,20190725,000000,19.29,19.44,18.015,18.35,3831298,0
+PCG.US,D,20190726,000000,18.28,18.72,18.14,18.7,3936785,0
+PCG.US,D,20190729,000000,18.7,18.7228,17.9,18.28,2574511,0
+PCG.US,D,20190730,000000,18.13,19.03,17.86,18,3989029,0
+PCG.US,D,20190731,000000,18.05,18.47,17.89,18.13,2690283,0
+PCG.US,D,20190801,000000,18.02,18.56,17.95,18.05,2634940,0
+PCG.US,D,20190802,000000,18.2,18.79,18.02,18.6,3289007,0
+PCG.US,D,20190805,000000,18.1,18.6,17.735,17.95,3377277,0
+PCG.US,D,20190806,000000,18.23,18.41,17.95,18.23,3839020,0
+PCG.US,D,20190807,000000,18.12,18.25,17.79,18.16,4913815,0
+PCG.US,D,20190808,000000,18.51,19.18,17.3,18.51,9807561,0
+PCG.US,D,20190809,000000,18.6,18.77,17.95,18.12,5856100,0
+PCG.US,D,20190812,000000,18,18.05,16.73,16.75,11060215,0
+PCG.US,D,20190813,000000,16.63,17.48,16.46,16.95,6669749,0
+PCG.US,D,20190814,000000,16.89,17,15.75,15.93,5340325,0
+PCG.US,D,20190815,000000,16.16,16.19,14,14.39,12635111,0
+PCG.US,D,20190816,000000,14.41,15.07,14.27,14.28,5123504,0
+PCG.US,D,20190819,000000,10.45,11.56,10.05,10.67,47553334,0
+PCG.US,D,20190820,000000,10.79,11.94,9.42,11.66,20856721,0
+PCG.US,D,20190821,000000,11.74,12.85,11.41,12.25,12416536,0
+PCG.US,D,20190822,000000,12.3,12.59,11.65,11.68,7342542,0
+PCG.US,D,20190823,000000,11.51,11.73,10.96,11.04,7666429,0
+PCG.US,D,20190826,000000,11.2,11.93,11.1,11.8,5314442,0
+PCG.US,D,20190827,000000,11.75,11.91,11.2,11.22,4596698,0
+PCG.US,D,20190828,000000,11.23,11.31,10.81,10.82,4387266,0
+PCG.US,D,20190829,000000,11,11.055,10.38,10.43,9036260,0
+PCG.US,D,20190830,000000,10.54,10.73,10.39,10.45,5226400,0
+PCG.US,D,20190903,000000,10.37,10.825,10.26,10.57,6421722,0
+PCG.US,D,20190904,000000,10.7,10.74,10.39,10.69,4176799,0
+PCG.US,D,20190905,000000,10.7,10.93,10.54,10.56,5397594,0
+PCG.US,D,20190906,000000,10.51,10.58,9.98,10.19,6305490,0
+PCG.US,D,20190909,000000,9.98,11.285,9.98,11.19,12042510,0
+PCG.US,D,20190910,000000,11.23,11.49,10.57,10.9,9931249,0
+PCG.US,D,20190911,000000,10.9,11.1983,10.57,10.68,6631409,0
+PCG.US,D,20190912,000000,10.84,10.879,10.1,10.1,6850325,0
+PCG.US,D,20190913,000000,11.01,11.21,10.31,11.18,18977204,0
+PCG.US,D,20190916,000000,11.27,11.39,10.67,11.01,5830156,0
+PCG.US,D,20190917,000000,10.95,11.21,10.605,11.16,6595826,0
+PCG.US,D,20190918,000000,11.18,12.1499,11.01,11.75,9465693,0
+PCG.US,D,20190919,000000,11.84,12.415,11.57,12.2,9514947,0
+PCG.US,D,20190920,000000,11,11.67,10.96,11.61,17647329,0
+PCG.US,D,20190923,000000,11.6,11.97,11.1364,11.54,10060081,0
+PCG.US,D,20190924,000000,11.65,12.41,10.52,10.93,30090752,0
+PCG.US,D,20190925,000000,10.95,11.1,10.63,10.77,9921904,0
+PCG.US,D,20190926,000000,10.85,11.32,10.62,10.7,10164934,0
+PCG.US,D,20190927,000000,10.6,10.62,10,10.12,9652480,0
+PCG.US,D,20190930,000000,10.09,10.145,9.59,10,9353764,0
+PCG.US,D,20191001,000000,9.86,10.09,9.6001,9.9,8685660,0
+PCG.US,D,20191002,000000,9.75,9.75,8.92,8.96,14704227,0
+PCG.US,D,20191003,000000,9.09,9.57,9.01,9.55,9771140,0
+PCG.US,D,20191004,000000,9.705,10.97,9.63,10.87,16369046,0
+PCG.US,D,20191007,000000,11,12.29,10.9,11.5,15780163,0
+PCG.US,D,20191008,000000,11.41,11.58,10.83,10.9,10734338,0
+PCG.US,D,20191009,000000,10.91,11.205,10.67,10.98,6675127,0
+PCG.US,D,20191010,000000,7.78,8.43,7.51,7.79,44695474,0
+PCG.US,D,20191011,000000,8.08,8.8,7.8,8.02,39578397,0
+PCG.US,D,20191014,000000,8.11,8.11,7.4,7.67,12777620,0
+PCG.US,D,20191015,000000,7.6,7.93,7.56,7.71,6980441,0
+PCG.US,D,20191016,000000,7.77,7.98,7.65,7.88,5301502,0
+PCG.US,D,20191017,000000,7.93,8.38,7.81,7.83,7904096,0
+PCG.US,D,20191018,000000,7.91,8.06,7.65,7.76,14027337,0
+PCG.US,D,20191021,000000,7.76,8.11,7.65,8.04,6293744,0
+PCG.US,D,20191022,000000,8.1,8.16,7.93,8.1,5291478,0
+PCG.US,D,20191023,000000,8.14,8.25,7.97,8.2,7177494,0
+PCG.US,D,20191024,000000,7.88,7.9,7.05,7.2,26083791,0
+PCG.US,D,20191025,000000,6.01,6.16,4.96,5,69486250,0
+PCG.US,D,20191028,000000,3.8,4.72,3.55,3.8,90983635,0
+PCG.US,D,20191029,000000,4.14,5.04,4,5.03,61729784,0
+PCG.US,D,20191030,000000,5.91,6.35,5.41,6.14,56266105,0
+PCG.US,D,20191031,000000,5.99,6.18,5.76,6.17,18751792,0
+PCG.US,D,20191101,000000,6.42,6.75,6.24,6.43,25562141,0
+PCG.US,D,20191104,000000,6.65,7.83,6.6,7.27,46564132,0
+PCG.US,D,20191105,000000,7.75,8.2,7.52,8,37076801,0
+PCG.US,D,20191106,000000,7.65,7.7,6.485,6.92,24278492,0
+PCG.US,D,20191107,000000,6.49,6.89,5.83,6.02,25419021,0
+PCG.US,D,20191108,000000,6.28,6.5799,6.08,6.48,15353853,0
+PCG.US,D,20191111,000000,6.49,6.5,5.96,6.26,11580584,0
+PCG.US,D,20191112,000000,6.31,7.48,6.31,7.06,28131158,0
+PCG.US,D,20191113,000000,7.3,7.57,6.71,6.92,18212872,0
+PCG.US,D,20191114,000000,7.04,7.04,6.38,6.7,12957304,0
+PCG.US,D,20191115,000000,6.76,7.485,6.75,7.42,18479407,0
+PCG.US,D,20191118,000000,7.7,7.96,6.965,7.09,24981911,0
+PCG.US,D,20191119,000000,7.07,7.09,6.75,6.84,11670713,0
+PCG.US,D,20191120,000000,6.77,7.15,6.65,7.15,11609998,0
+PCG.US,D,20191121,000000,7.19,7.47,6.98,7.01,11278995,0
+PCG.US,D,20191122,000000,7.16,7.48,7.12,7.31,15216340,0
+PCG.US,D,20191125,000000,7.42,7.67,7.355,7.4,13125920,0
+PCG.US,D,20191126,000000,7.49,7.6,7.18,7.47,11816312,0
+PCG.US,D,20191127,000000,7.44,7.62,7.33,7.55,9214583,0
+PCG.US,D,20191129,000000,7.3,7.6,7.18,7.46,7648429,0
+PCG.US,D,20191202,000000,7.52,8,7.5,7.86,13506931,0
+PCG.US,D,20191203,000000,7.62,8.53,7.57,8.52,16368864,0
+PCG.US,D,20191204,000000,8.83,10.75,8.8,9.47,61181030,0
+PCG.US,D,20191205,000000,10.08,10.16,8.96,9.78,21695006,0
+PCG.US,D,20191206,000000,9.63,10.2,9.44,9.65,13562096,0
+PCG.US,D,20191209,000000,10.88,11.58,10.85,11.18,46732369,0
+PCG.US,D,20191210,000000,11.2,12.8,11.13,12.32,48641488,0
+PCG.US,D,20191211,000000,12.7,13.09,11.93,12.14,41699827,0
+PCG.US,D,20191212,000000,12.05,12.25,11.02,11.72,32112406,0
+PCG.US,D,20191213,000000,11.76,11.97,10.6,11.24,25163129,0
+PCG.US,D,20191216,000000,8.89,10.97,8.635,9.67,51454492,0
+PCG.US,D,20191217,000000,10.49,11.13,9.81,10.91,35483888,0
+PCG.US,D,20191218,000000,12.04,12.12,11.2661,11.31,43473393,0
+PCG.US,D,20191219,000000,11.08,11.45,10.86,10.92,29178546,0
+PCG.US,D,20191220,000000,10.91,11.04,10.275,10.99,16408358,0
+PCG.US,D,20191223,000000,10.92,11.38,10.77,10.94,9931314,0
+PCG.US,D,20191224,000000,10.9305,11.07,10.77,10.95,4972014,0
+PCG.US,D,20191226,000000,10.95,11,10.76,10.86,6313284,0
+PCG.US,D,20191227,000000,10.67,10.78,10.31,10.44,9540275,0
+PCG.US,D,20191230,000000,10.25,10.88,10.1,10.8,12746730,0
+PCG.US,D,20191231,000000,10.67,11.06,10.67,10.87,10593479,0
+PCG.US,D,20200102,000000,10.91,11,10.77,10.85,8936759,0
+PCG.US,D,20200103,000000,10.77,10.87,10.56,10.57,5038213,0
+PCG.US,D,20200106,000000,10.65,10.69,10.36,10.38,7105873,0
+PCG.US,D,20200107,000000,10.42,10.84,10.38,10.58,5556818,0
+PCG.US,D,20200108,000000,10.45,10.64,10.055,10.61,7009992,0
+PCG.US,D,20200109,000000,10.5,10.54,10.2,10.26,7008361,0
+PCG.US,D,20200110,000000,10.27,10.5264,10.17,10.2,8817447,0
+PCG.US,D,20200113,000000,10.3,11.6,10.3,11.07,16036236,0
+PCG.US,D,20200114,000000,11.08,12.31,11.07,11.92,24874470,0
+PCG.US,D,20200115,000000,12.57,13.28,12.44,12.75,21127619,0
+PCG.US,D,20200116,000000,12.58,12.97,12.46,12.63,8360653,0
+PCG.US,D,20200117,000000,12.63,13.2,12.63,13.08,10251287,0
+PCG.US,D,20200121,000000,13.17,13.66,13.085,13.23,10060538,0
+PCG.US,D,20200122,000000,13.27,13.27,12.21,12.54,12971241,0
+PCG.US,D,20200123,000000,13.5,14.15,12.93,13.73,24174779,0
+PCG.US,D,20200124,000000,13.8,14.5,13.8,14.27,16386956,0
+PCG.US,D,20200127,000000,13.95,14.33,13.85,14.04,8289862,0
+PCG.US,D,20200128,000000,14.31,14.96,14.27,14.95,12483242,0
+PCG.US,D,20200129,000000,15.19,15.32,14.35,15.05,14440716,0
+PCG.US,D,20200130,000000,14.67,15.03,14.61,14.91,8559714,0
+PCG.US,D,20200131,000000,14.89,15.57,14.8697,15.21,11640885,0
+PCG.US,D,20200203,000000,16.28,17.4,16.16,17.27,26558287,0
+PCG.US,D,20200204,000000,17.4,17.46,15.83,16.75,17597041,0
+PCG.US,D,20200205,000000,17.11,17.44,16.71,16.89,10039362,0
+PCG.US,D,20200206,000000,16.96,17.26,16.73,16.84,6924849,0
+PCG.US,D,20200207,000000,16.83,17.38,16.8,17.35,13191513,0
+PCG.US,D,20200210,000000,17.39,18.095,17.21,18.03,10945713,0
+PCG.US,D,20200211,000000,18,18.34,17.58,17.9,12003339,0
+PCG.US,D,20200212,000000,17.85,17.88,15.85,16.87,14108833,0
+PCG.US,D,20200213,000000,16.86,17.333,16.52,16.76,5995375,0
+PCG.US,D,20200214,000000,16.75,16.83,15.78,16.2,15097181,0
+PCG.US,D,20200218,000000,16.05,16.57,15.95,16.09,7690901,0
+PCG.US,D,20200219,000000,16.49,17.54,16.42,17.51,14456633,0
+PCG.US,D,20200220,000000,17.21,17.85,17.15,17.85,8394465,0
+PCG.US,D,20200221,000000,17.66,17.95,17.41,17.92,6228276,0
+PCG.US,D,20200224,000000,17.45,17.82,17.09,17.25,7912597,0
+PCG.US,D,20200225,000000,17.22,17.63,17.1,17.57,9600233,0
+PCG.US,D,20200226,000000,17.25,17.59,16.69,16.72,9198983,0
+PCG.US,D,20200227,000000,16.19,16.97,14.87,16.33,12638294,0
+PCG.US,D,20200228,000000,15.41,16.19,15.2,15.5,13626390,0
+PCG.US,D,20200302,000000,15.58,15.65,14.88,15.05,14760265,0
+PCG.US,D,20200303,000000,15.4,15.44,14.545,14.81,7464412,0
+PCG.US,D,20200304,000000,14.99,15.58,14.97,15.13,9855948,0
+PCG.US,D,20200305,000000,15.05,15.3262,14.96,15.08,7062490,0
+PCG.US,D,20200306,000000,14.59,14.7195,14.18,14.27,7885751,0
+PCG.US,D,20200309,000000,12.81,13.29,11.51,12.62,12804060,0
+PCG.US,D,20200310,000000,13.2,13.9,12.75,13.9,9255506,0
+PCG.US,D,20200311,000000,13.53,13.6555,12,12.04,10430991,0
+PCG.US,D,20200312,000000,10.33,10.91,8.81,9.06,18111499,0
+PCG.US,D,20200313,000000,10.01,10.46,9,10.21,12205773,0
+PCG.US,D,20200316,000000,9.14,10,8.75,8.95,14589249,0
+PCG.US,D,20200317,000000,9.5498,9.6997,8.49,9.22,13725967,0
+PCG.US,D,20200318,000000,8.88,9.1,6.25,7.27,17120048,0
+PCG.US,D,20200319,000000,7.93,8.26,7,7.91,16505325,0
+PCG.US,D,20200320,000000,8.38,8.4,7.135,7.22,14667048,0
+PCG.US,D,20200323,000000,8.76,8.88,7.29,8.12,29026768,0
+PCG.US,D,20200324,000000,8.61,9.3,8.5,8.83,23002619,0
+PCG.US,D,20200325,000000,9.37,9.38,8.55,9.25,15973196,0
+PCG.US,D,20200326,000000,9.48,10.26,9.1501,9.79,22780586,0
+PCG.US,D,20200327,000000,9.25,9.72,9.11,9.6,10242117,0
+PCG.US,D,20200330,000000,9.37,10.0599,9.2101,9.67,8771080,0
+PCG.US,D,20200331,000000,9.66,9.73,8.99,8.99,20099091,0
+PCG.US,D,20200401,000000,8.48,8.97,8.2,8.42,16403291,0
+PCG.US,D,20200402,000000,8.4,8.715,8.13,8.28,9848983,0
+PCG.US,D,20200403,000000,8.31,8.34,7.85,7.93,11429207,0
+PCG.US,D,20200406,000000,8.28,8.79,8.26,8.56,10922173,0
+PCG.US,D,20200407,000000,9.01,9.06,8.555,8.57,9039809,0
+PCG.US,D,20200408,000000,8.95,10.955,8.8,10.9,20167046,0
+PCG.US,D,20200409,000000,11.46,12.5985,11.0648,11.99,19683239,0
+PCG.US,D,20200413,000000,11.82,11.91,10.925,11.6,7140965,0
+PCG.US,D,20200414,000000,12,12.25,11.77,11.96,7385771,0
+PCG.US,D,20200415,000000,11.34,11.87,11.05,11.31,9055056,0
+PCG.US,D,20200416,000000,11.5,11.5601,11.009,11.13,5524066,0
+PCG.US,D,20200417,000000,11.62,11.64,10.96,11.41,6327812,0
+PCG.US,D,20200420,000000,10.95,11.3514,10.77,11.14,3244999,0
+PCG.US,D,20200421,000000,10.82,11.12,10.32,10.84,6387881,0
+PCG.US,D,20200422,000000,10.97,11.15,10.76,11,5212480,0
+PCG.US,D,20200423,000000,11.1,11.25,10.88,11,4020718,0
+PCG.US,D,20200424,000000,11,11.06,10.47,10.61,8508681,0
+PCG.US,D,20200427,000000,10.72,10.83,10.47,10.48,9804846,0
+PCG.US,D,20200428,000000,10.65,11.005,10.55,10.92,6763470,0
+PCG.US,D,20200429,000000,11.18,11.25,10.5,10.51,6230499,0
+PCG.US,D,20200430,000000,10.4,10.71,10.305,10.64,5889439,0
+PCG.US,D,20200501,000000,10.35,10.63,9.94,10.14,7936091,0
+PCG.US,D,20200504,000000,10.61,11.18,10.278,11,10338619,0
+PCG.US,D,20200505,000000,11.58,11.93,11.36,11.81,11192689,0
+PCG.US,D,20200506,000000,11.94,12.12,11.34,11.49,7754721,0
+PCG.US,D,20200507,000000,11.56,11.7292,11.02,11.14,6543961,0
+PCG.US,D,20200508,000000,11.27,11.63,11.104,11.59,5692910,0
+PCG.US,D,20200511,000000,11.5,11.52,10.99,11.3,5552040,0
+PCG.US,D,20200512,000000,11.32,11.45,11.035,11.19,6999619,0
+PCG.US,D,20200513,000000,11.03,11.14,10.75,11.11,7183749,0
+PCG.US,D,20200514,000000,10.9,11.14,10.48,11.1,7110319,0
+PCG.US,D,20200515,000000,11.14,11.35,10.9,11.33,11449717,0
+PCG.US,D,20200518,000000,12,12.32,11.91,12.27,8964366,0
+PCG.US,D,20200519,000000,12.14,12.68,11.63,11.86,9749045,0
+PCG.US,D,20200520,000000,12.18,12.38,11.98,12,8400595,0
+PCG.US,D,20200521,000000,12.02,12.195,11.81,11.83,7865030,0
+PCG.US,D,20200522,000000,11.83,12,11.46,11.7,12337757,0
+PCG.US,D,20200526,000000,12.02,12.06,10.74,11.08,28100829,0
+PCG.US,D,20200527,000000,11.18,11.3,10.68,10.93,13908575,0
+PCG.US,D,20200528,000000,11.13,11.77,10.86,11.68,12178944,0
+PCG.US,D,20200529,000000,12.11,12.18,11.44,11.86,13541028,0
+PCG.US,D,20200601,000000,11.52,11.96,11.51,11.87,5681833,0
+PCG.US,D,20200602,000000,11.87,12,11.64,11.84,5010913,0
+PCG.US,D,20200603,000000,11.8,12.1299,11.78,11.83,5755386,0
+PCG.US,D,20200604,000000,11.85,12.045,11.61,11.87,9058526,0
+PCG.US,D,20200605,000000,12.16,13.34,12.04,12.52,18177079,0
+PCG.US,D,20200608,000000,13.02,13.08,12.145,12.57,19534205,0
+PCG.US,D,20200609,000000,12.66,12.66,11.63,11.81,12466926,0
+PCG.US,D,20200610,000000,11.85,12.125,11.425,12.04,12711097,0
+PCG.US,D,20200611,000000,11.54,11.81,10.875,11,26889961,0
+PCG.US,D,20200612,000000,11.26,11.42,10.65,11.02,19443543,0
+PCG.US,D,20200615,000000,10.78,11.02,10.63,10.98,8984855,0
+PCG.US,D,20200616,000000,11.23,11.27,10.78,10.95,14839895,0
+PCG.US,D,20200617,000000,11.1,11.16,10.89,11.05,10176749,0
+PCG.US,D,20200618,000000,10.89,11.02,10.76,10.8,5921571,0
+PCG.US,D,20200619,000000,10.89,10.9399,10.07,10.22,20299504,0
+PCG.US,D,20200622,000000,10.4,10.7,9.94,9.97,12541748,0
+PCG.US,D,20200623,000000,10.04,10.14,9.48,9.91,17690974,0
+PCG.US,D,20200624,000000,9.83,10,9.6,9.8,27727311,0
+PCG.US,D,20200625,000000,9.72,9.99,9.29,9.73,38937218,0
+PCG.US,D,20200626,000000,9.73,10.065,9.01,9.13,164312471,0
+PCG.US,D,20200629,000000,9.11,9.29,8.9,9.06,38401975,0
+PCG.US,D,20200630,000000,9.03,9.17,8.65,8.87,55881423,0
+PCG.US,D,20200701,000000,8.94,9.09,8.85,9.03,67167889,0
+PCG.US,D,20200702,000000,9.21,9.65,9.05,9.45,67873531,0
+PCG.US,D,20200706,000000,9.63,9.66,8.93,9.15,35122196,0
+PCG.US,D,20200707,000000,9.07,9.18,8.86,8.96,29390573,0
+PCG.US,D,20200708,000000,8.99,9.03,8.6,8.78,32268937,0
+PCG.US,D,20200709,000000,8.72,8.78,8.35,8.59,40544862,0
+PCG.US,D,20200710,000000,8.5,9.125,8.5,9.09,27365707,0
+PCG.US,D,20200713,000000,9.05,9.26,9,9.06,25794321,0
+PCG.US,D,20200714,000000,8.97,9.36,8.9,9.36,16119463,0
+PCG.US,D,20200715,000000,9.42,9.5,9.17,9.2,19555568,0
+PCG.US,D,20200716,000000,9.19,9.19,8.93,9.02,17867180,0
+PCG.US,D,20200717,000000,8.92,9.28,8.88,9.22,19241990,0
+PCG.US,D,20200720,000000,9.11,9.425,9.075,9.33,17643392,0
+PCG.US,D,20200721,000000,9.3,9.56,9.25,9.49,28010617,0
+PCG.US,D,20200722,000000,9.45,9.565,9.36,9.5,21920168,0
+PCG.US,D,20200723,000000,9.46,9.59,9.38,9.47,20477046,0
+PCG.US,D,20200724,000000,9.47,9.54,9.36,9.36,22411526,0
+PCG.US,D,20200727,000000,9.49,9.58,9.045,9.05,29504249,0
+PCG.US,D,20200728,000000,9.05,9.25,8.935,8.94,18525577,0
+PCG.US,D,20200729,000000,9,9.215,8.81,9.2,24426944,0
+PCG.US,D,20200730,000000,9.14,9.53,9.04,9.28,22771990,0
+PCG.US,D,20200731,000000,9.25,9.425,9.04,9.35,28842917,0
+PCG.US,D,20200803,000000,9.3,9.3234,9.04,9.1,16215028,0
+PCG.US,D,20200804,000000,9.12,9.25,9.01,9.04,19628261,0
+PCG.US,D,20200805,000000,9.08,9.12,8.86,8.88,27858014,0
+PCG.US,D,20200806,000000,8.98,9.12,8.8618,9.1,13275279,0
+PCG.US,D,20200807,000000,9.02,9.18,9.02,9.1,12132193,0
+PCG.US,D,20200810,000000,9.09,9.16,9.05,9.13,12743789,0
+PCG.US,D,20200811,000000,9.21,9.23,9.02,9.09,12053762,0
+PCG.US,D,20200812,000000,9.19,9.33,9.13,9.28,11904829,0
+PCG.US,D,20200813,000000,9.41,9.68,9.38,9.62,32146501,0
+PCG.US,D,20200814,000000,9.56,9.62,9.365,9.41,11318433,0
+PCG.US,D,20200817,000000,9.45,9.45,9.16,9.17,15415715,0
+PCG.US,D,20200818,000000,9.15,9.38,9.09,9.36,14963602,0
+PCG.US,D,20200819,000000,9.25,9.4,9.155,9.23,14570330,0
+PCG.US,D,20200820,000000,9.16,9.3,8.87,8.93,23523830,0
+PCG.US,D,20200821,000000,8.93,9.1,8.78,9.08,16442963,0
+PCG.US,D,20200824,000000,9.11,9.16,8.86,9.13,15757029,0
+PCG.US,D,20200825,000000,9.14,9.195,8.98,9.11,11038969,0
+PCG.US,D,20200826,000000,9.06,9.12,8.74,8.87,18936344,0
+PCG.US,D,20200827,000000,8.94,9.235,8.92,9.17,22956278,0
+PCG.US,D,20200828,000000,9.2,9.27,9.04,9.13,13346963,0
+PCG.US,D,20200831,000000,9.12,9.37,9.12,9.26,74536598,0
+PCG.US,D,20200901,000000,9.18,9.315,9.005,9.12,16922376,0
+PCG.US,D,20200902,000000,9.15,9.4,9.1002,9.27,17021828,0
+PCG.US,D,20200903,000000,9.21,9.375,9.13,9.16,16843249,0
+PCG.US,D,20200904,000000,9.14,9.28,9,9.19,17964240,0
+PCG.US,D,20200908,000000,9.14,9.25,8.98,9.22,18593958,0
+PCG.US,D,20200909,000000,9.19,9.31,9.04,9.11,14551886,0
+PCG.US,D,20200910,000000,9.06,9.17,8.96,9,19265022,0
+PCG.US,D,20200911,000000,9,9.11,8.89,9.06,18868023,0
+PCG.US,D,20200914,000000,9.1,9.68,9.095,9.64,32861907,0
+PCG.US,D,20200915,000000,9.64,9.98,9.59,9.78,27952688,0
+PCG.US,D,20200916,000000,9.83,9.915,9.72,9.79,28647891,0
+PCG.US,D,20200917,000000,9.63,9.79,9.6,9.78,18742217,0
+PCG.US,D,20200918,000000,9.76,9.8296,9.44,9.71,109816743,0
+PCG.US,D,20200921,000000,9.49,9.65,9.24,9.63,19741534,0
+PCG.US,D,20200922,000000,9.57,9.9,9.56,9.85,21907304,0
+PCG.US,D,20200923,000000,9.83,9.855,9.51,9.6,18741240,0
+PCG.US,D,20200924,000000,9.56,9.8,9.305,9.79,14727079,0
+PCG.US,D,20200925,000000,9.8,10.04,9.73,10,19752215,0
+PCG.US,D,20200928,000000,9.96,9.99,9.195,9.45,48154897,0
+PCG.US,D,20200929,000000,9.45,9.54,9.33,9.39,22465126,0
+PCG.US,D,20200930,000000,9.45,9.63,9.345,9.39,18488589,0
+PCG.US,D,20201001,000000,9.5,9.83,9.45,9.83,19407886,0
+PCG.US,D,20201002,000000,9.69,10.05,9.62,9.9,26849560,0
+PCG.US,D,20201005,000000,9.93,10,9.85,9.94,25868565,0
+PCG.US,D,20201006,000000,9.95,10.44,9.91,10.15,40086543,0
+PCG.US,D,20201007,000000,10.27,10.37,10.165,10.26,13083847,0
+PCG.US,D,20201008,000000,10.31,10.61,10.28,10.57,18065305,0
+PCG.US,D,20201009,000000,10.56,10.79,10.44,10.76,16479220,0
+PCG.US,D,20201012,000000,10.13,10.56,10.11,10.45,24111387,0
+PCG.US,D,20201013,000000,10.4,10.4675,10.29,10.32,12883286,0
+PCG.US,D,20201014,000000,10.3,10.44,10.205,10.37,8399446,0
+PCG.US,D,20201015,000000,10.31,10.59,10.24,10.51,9102342,0
+PCG.US,D,20201016,000000,10.51,10.59,10.42,10.53,11999640,0
+PCG.US,D,20201019,000000,10.59,10.87,10.495,10.82,20547218,0
+PCG.US,D,20201020,000000,10.9,11.07,10.735,10.92,16127444,0
+PCG.US,D,20201021,000000,10.92,10.95,10.55,10.58,17683548,0
+PCG.US,D,20201022,000000,10.5,10.55,10.11,10.23,23400947,0
+PCG.US,D,20201023,000000,10.3,10.33,10.13,10.25,8059477,0
+PCG.US,D,20201026,000000,10.18,10.33,10,10.03,17385402,0
+PCG.US,D,20201027,000000,10.03,10.18,9.91,9.91,8333920,0
+PCG.US,D,20201028,000000,9.8,9.965,9.7,9.7,12064463,0
+PCG.US,D,20201029,000000,9.65,9.84,9.46,9.74,11001689,0
+PCG.US,D,20201030,000000,9.71,9.82,9.47,9.56,10338666,0
+PCG.US,D,20201102,000000,9.6,9.71,9.475,9.65,8404866,0
+PCG.US,D,20201103,000000,9.69,9.83,9.55,9.67,10010495,0
+PCG.US,D,20201104,000000,9.62,10.126,9.62,10.06,10894909,0
+PCG.US,D,20201105,000000,10.25,10.25,9.82,9.83,7386594,0
+PCG.US,D,20201106,000000,9.94,10.16,9.88,10.15,9358814,0
+PCG.US,D,20201109,000000,10.23,10.54,10.23,10.42,17776117,0
+PCG.US,D,20201110,000000,10.42,10.48,10.21,10.41,10660634,0
+PCG.US,D,20201111,000000,10.49,10.87,10.42,10.71,16852004,0
+PCG.US,D,20201112,000000,10.85,11.35,10.71,11.1,34937280,0
+PCG.US,D,20201113,000000,11.18,11.42,10.96,11.4,22669618,0
+PCG.US,D,20201116,000000,11.46,11.73,11.4,11.54,17302773,0
+PCG.US,D,20201117,000000,11.75,11.92,11.65,11.72,25361756,0
+PCG.US,D,20201118,000000,12.1,12.855,12.02,12.65,51663622,0
+PCG.US,D,20201119,000000,12.63,12.74,12.2,12.29,24446826,0
+PCG.US,D,20201120,000000,12.36,12.76,12.32,12.66,17944249,0
+PCG.US,D,20201123,000000,12.77,12.88,12.635,12.7,15419633,0
+PCG.US,D,20201124,000000,12.83,12.9,12.71,12.82,22865947,0
+PCG.US,D,20201125,000000,12.77,12.8,12.42,12.64,20485510,0
+PCG.US,D,20201127,000000,12.6403,12.91,12.64,12.73,10388349,0
+PCG.US,D,20201130,000000,12.73,12.87,12.53,12.7,48998807,0
+PCG.US,D,20201201,000000,12.75,12.82,12.55,12.69,14579741,0
+PCG.US,D,20201202,000000,12.62,12.685,12.4,12.53,11593232,0
+PCG.US,D,20201203,000000,12.6,12.68,12.5,12.6,13084142,0
+PCG.US,D,20201204,000000,12.66,12.68,12.26,12.49,13533352,0
+PCG.US,D,20201207,000000,12.4,12.57,12.31,12.53,16369137,0
+PCG.US,D,20201208,000000,12.45,12.52,12.275,12.32,11738921,0
+PCG.US,D,20201209,000000,12.32,12.45,12.21,12.39,20102073,0
+PCG.US,D,20201210,000000,12.47,12.5,11.92,12.02,18942335,0
+PCG.US,D,20201211,000000,11.89,12.17,11.85,11.94,9611709,0
+PCG.US,D,20201214,000000,11.93,12.09,11.7903,11.85,10367777,0
+PCG.US,D,20201215,000000,11.8,12.2,11.57,12.2,16291743,0
+PCG.US,D,20201216,000000,12.33,12.38,11.96,12.06,16446458,0
+PCG.US,D,20201217,000000,12.17,12.33,12.12,12.24,18397729,0
+PCG.US,D,20201218,000000,12.2,12.37,12.08,12.27,32731228,0
+PCG.US,D,20201221,000000,12.07,12.2875,12.02,12.26,19258256,0
+PCG.US,D,20201222,000000,12.22,12.44,12.11,12.44,19207071,0
+PCG.US,D,20201223,000000,12.44,12.65,12.43,12.51,17215009,0
+PCG.US,D,20201224,000000,12.5,12.56,12.34,12.39,4560970,0
+PCG.US,D,20201228,000000,12.31,12.46,12.27,12.32,9418584,0
+PCG.US,D,20201229,000000,12.32,12.42,11.9,11.96,12177687,0
+PCG.US,D,20201230,000000,11.99,12.37,11.99,12.34,9327220,0
+PCG.US,D,20201231,000000,12.26,12.51,12.23,12.46,8342596,0
+PCG.US,D,20210104,000000,12.48,12.53,12.21,12.21,10129543,0
+PCG.US,D,20210105,000000,12.32,12.39,12.21,12.38,9191196,0
+PCG.US,D,20210106,000000,12.29,12.45,12.21,12.38,10020407,0
+PCG.US,D,20210107,000000,12.35,12.43,12.21,12.31,13179509,0
+PCG.US,D,20210108,000000,12.34,12.355,12.165,12.24,10328990,0
+PCG.US,D,20210111,000000,12.13,12.21,11.99,12.21,16973092,0
+PCG.US,D,20210112,000000,12.15,12.23,12.09,12.18,8179255,0
+PCG.US,D,20210113,000000,12.2,12.21,12.05,12.1,8362046,0
+PCG.US,D,20210114,000000,12.16,12.2,11.8,11.83,10517172,0
+PCG.US,D,20210115,000000,11.91,12.43,11.9,12.24,19752501,0
+PCG.US,D,20210119,000000,12.27,12.31,11.95,12.03,11774257,0
+PCG.US,D,20210120,000000,12.05,12.25,11.94,12.24,14695770,0
+PCG.US,D,20210121,000000,12.16,12.25,11.93,11.99,10841044,0
+PCG.US,D,20210122,000000,11.96,11.96,11.54,11.72,13161379,0
+PCG.US,D,20210125,000000,11.72,11.79,11.34,11.35,14494626,0
+PCG.US,D,20210126,000000,11.35,11.56,10.93,11.06,21212501,0
+PCG.US,D,20210127,000000,10.89,10.99,10.625,10.79,21061503,0
+PCG.US,D,20210128,000000,10.8,11.59,10.79,11.56,13277865,0
+PCG.US,D,20210129,000000,11.41,11.67,11.32,11.43,11596190,0
+PCG.US,D,20210201,000000,11.43,11.7,11.18,11.49,12987920,0
+PCG.US,D,20210202,000000,11.57,11.77,11.43,11.73,7704669,0
+PCG.US,D,20210203,000000,11.77,11.97,11.7,11.97,9846631,0
+PCG.US,D,20210204,000000,12.02,12.03,11.715,12,13307192,0
+PCG.US,D,20210205,000000,12.01,12.04,11.83,11.86,4818392,0
+PCG.US,D,20210208,000000,11.83,11.92,11.73,11.89,5372175,0
+PCG.US,D,20210209,000000,11.91,11.93,11.66,11.76,11356566,0
+PCG.US,D,20210210,000000,11.82,12.11,11.8102,12.08,11077094,0
+PCG.US,D,20210211,000000,12.1,12.1799,11.81,12,9367572,0
+PCG.US,D,20210212,000000,11.98,12.01,11.78,11.8,8080655,0
+PCG.US,D,20210216,000000,11.8,11.9,11.66,11.8,6262160,0
+PCG.US,D,20210217,000000,11.76,11.81,11.57,11.71,7877462,0
+PCG.US,D,20210218,000000,11.62,11.8081,11.46,11.76,13505544,0
+PCG.US,D,20210219,000000,11.7,11.95,11.57,11.64,10602909,0
+PCG.US,D,20210222,000000,11.64,11.64,11.255,11.41,41695092,0
+PCG.US,D,20210223,000000,11.32,11.44,11.1032,11.23,13112755,0
+PCG.US,D,20210224,000000,11.28,11.555,11.245,11.41,16186923,0
+PCG.US,D,20210225,000000,11.4,11.585,10.71,10.88,23817012,0
+PCG.US,D,20210226,000000,10.87,11.025,10.51,10.51,14149803,0
+PCG.US,D,20210301,000000,10.68,11.135,10.64,10.97,16394782,0
+PCG.US,D,20210302,000000,10.99,11.04,10.76,10.88,11072871,0
+PCG.US,D,20210303,000000,10.9,10.945,10.7,10.75,12404232,0
+PCG.US,D,20210304,000000,10.91,10.91,10.515,10.73,11703657,0
+PCG.US,D,20210305,000000,10.7,10.89,10.325,10.85,20816628,0
+PCG.US,D,20210308,000000,10.88,11.33,10.81,11.16,17458092,0
+PCG.US,D,20210309,000000,11.33,11.44,11.11,11.34,9743347,0
+PCG.US,D,20210310,000000,11.42,11.5,11.365,11.46,11980085,0
+PCG.US,D,20210311,000000,11.46,11.65,11.38,11.45,34908096,0
+PCG.US,D,20210312,000000,11.46,11.62,11.4,11.51,10280596,0
+PCG.US,D,20210315,000000,11.61,11.85,11.57,11.85,15952862,0
+PCG.US,D,20210316,000000,11.8,11.89,11.57,11.87,11311340,0
+PCG.US,D,20210317,000000,11.8,11.88,11.68,11.82,13395391,0
+PCG.US,D,20210318,000000,11.71,11.74,11.26,11.3,17140841,0
+PCG.US,D,20210319,000000,11.37,11.58,11.19,11.26,37466476,0
+PCG.US,D,20210322,000000,11.18,11.26,11.03,11.11,9974063,0
+PCG.US,D,20210323,000000,11.13,11.19,10.89,10.92,8775693,0
+PCG.US,D,20210324,000000,10.96,11.76,10.92,11.31,30567151,0
+PCG.US,D,20210325,000000,11.33,11.92,11.29,11.89,18826633,0
+PCG.US,D,20210326,000000,11.86,12.08,11.78,12.07,14322232,0
+PCG.US,D,20210329,000000,12.02,12.06,11.51,11.51,12245420,0
+PCG.US,D,20210330,000000,11.45,11.6,11.41,11.49,9157937,0
+PCG.US,D,20210331,000000,11.55,11.82,11.55,11.71,10433799,0
+PCG.US,D,20210401,000000,11.7,11.8,11.41,11.5,9542381,0
+PCG.US,D,20210405,000000,11.64,11.85,11.56,11.66,10902845,0
+PCG.US,D,20210406,000000,11.57,11.66,11.32,11.44,12846669,0
+PCG.US,D,20210407,000000,11.38,11.5,11.27,11.34,9202498,0
+PCG.US,D,20210408,000000,11.34,11.41,11.26,11.29,10219487,0
+PCG.US,D,20210409,000000,11.29,11.58,11.29,11.51,16709755,0
+PCG.US,D,20210412,000000,11.51,11.675,11.48,11.58,13572536,0
+PCG.US,D,20210413,000000,11.41,11.725,11.26,11.66,17335949,0
+PCG.US,D,20210414,000000,11.63,11.877,11.605,11.79,14879249,0
+PCG.US,D,20210415,000000,11.77,11.885,11.68,11.87,15425930,0
+PCG.US,D,20210416,000000,11.9,11.97,11.57,11.58,38392162,0
+PCG.US,D,20210419,000000,11.59,11.685,11.16,11.2,17380869,0
+PCG.US,D,20210420,000000,11.13,11.295,11.06,11.2,13378942,0
+PCG.US,D,20210421,000000,11.09,11.19,10.99,11.15,9333925,0
+PCG.US,D,20210422,000000,11.25,11.27,10.97,10.99,13701231,0
+PCG.US,D,20210423,000000,10.98,11.085,10.81,10.97,14603833,0
+PCG.US,D,20210426,000000,11.03,11.03,10.8,10.8,17830714,0
+PCG.US,D,20210427,000000,10.83,10.8506,10.62,10.64,17897614,0
+PCG.US,D,20210428,000000,10.7,10.81,10.58,10.79,20286309,0
+PCG.US,D,20210429,000000,10.76,10.89,10.37,10.79,18990272,0
+PCG.US,D,20210430,000000,10.72,11.32,10.72,11.32,17878005,0
+PCG.US,D,20210503,000000,11.3,11.49,11.17,11.43,21193145,0
+PCG.US,D,20210504,000000,11.5,11.5,11.07,11.32,18482723,0
+PCG.US,D,20210505,000000,11.34,11.34,10.97,10.98,10671598,0
+PCG.US,D,20210506,000000,11.02,11.07,10.79,10.94,9851706,0
+PCG.US,D,20210507,000000,10.93,11.14,10.83,10.94,14316727,0
+PCG.US,D,20210510,000000,10.96,11.09,10.86,10.88,11039375,0
+PCG.US,D,20210511,000000,10.79,10.92,10.68,10.89,8888467,0
+PCG.US,D,20210512,000000,10.89,10.89,10.47,10.47,10247887,0
+PCG.US,D,20210513,000000,10.55,10.68,10.47,10.63,14197942,0
+PCG.US,D,20210514,000000,10.67,10.94,10.65,10.81,13753833,0
+PCG.US,D,20210517,000000,10.78,10.93,10.735,10.85,10756208,0
+PCG.US,D,20210518,000000,10.85,10.89,10.53,10.77,15950530,0
+PCG.US,D,20210519,000000,10.64,10.67,10.33,10.53,13826471,0
+PCG.US,D,20210520,000000,10.52,10.6469,10.325,10.4,14202553,0
+PCG.US,D,20210521,000000,10.41,10.45,10.235,10.28,11653114,0
+PCG.US,D,20210524,000000,10.3,10.61,10.3,10.58,11219255,0
+PCG.US,D,20210525,000000,10.53,10.57,10.03,10.06,18107008,0
+PCG.US,D,20210526,000000,10.07,10.2,9.94,10.03,26309262,0
+PCG.US,D,20210527,000000,10.08,10.08,9.9,9.92,16342679,0
+PCG.US,D,20210528,000000,9.95,10.185,9.94,10.14,16350814,0
+PCG.US,D,20210601,000000,10.16,10.21,9.94,10.15,11621057,0
+PCG.US,D,20210602,000000,10.175,10.265,10.12,10.23,11951815,0
+PCG.US,D,20210603,000000,10.21,10.46,10.135,10.43,12293487,0
+PCG.US,D,20210604,000000,10.45,10.46,10.33,10.38,13684012,0
+PCG.US,D,20210607,000000,10.38,10.46,10.25,10.3,15342567,0
+PCG.US,D,20210608,000000,10.3,10.35,10.22,10.23,7724680,0
+PCG.US,D,20210609,000000,10.25,10.36,10.19,10.28,9174501,0
+PCG.US,D,20210610,000000,10.32,10.545,10.3,10.49,9676711,0
+PCG.US,D,20210611,000000,10.49,10.51,10.38,10.5,6545233,0
+PCG.US,D,20210614,000000,10.54,10.73,10.49,10.65,8493324,0
+PCG.US,D,20210615,000000,10.62,10.68,10.46,10.53,10234685,0
+PCG.US,D,20210616,000000,10.54,10.58,10.2,10.23,8992528,0
+PCG.US,D,20210617,000000,10.2,10.27,10.11,10.23,8037210,0
+PCG.US,D,20210618,000000,10.24,10.275,10.12,10.2,15783239,0
+PCG.US,D,20210621,000000,10.16,10.27,9.97,10.26,16489658,0
+PCG.US,D,20210622,000000,10.29,10.29,10.09,10.11,7863492,0
+PCG.US,D,20210623,000000,10.09,10.13,10.02,10.05,6722479,0
+PCG.US,D,20210624,000000,10.11,10.16,9.99,10,13746558,0
+PCG.US,D,20210625,000000,10,10.21,9.995,10.17,16448339,0
+PCG.US,D,20210628,000000,10.21,10.35,10,10.35,11008406,0
+PCG.US,D,20210629,000000,10.32,10.365,10.07,10.1,16629228,0
+PCG.US,D,20210630,000000,10.14,10.23,10.1,10.17,12357424,0
+PCG.US,D,20210701,000000,10.18,10.365,10.08,10.34,10405486,0
+PCG.US,D,20210702,000000,10.37,10.46,10.305,10.42,9511447,0
+PCG.US,D,20210706,000000,10.4,10.52,10.31,10.5,10395249,0
+PCG.US,D,20210707,000000,10.53,10.53,10.32,10.36,6475675,0
+PCG.US,D,20210708,000000,10.27,10.4,10.1,10.16,5514090,0
+PCG.US,D,20210709,000000,10.18,10.4,10.18,10.37,7222132,0
+PCG.US,D,20210712,000000,10.32,10.33,10.12,10.21,8150515,0
+PCG.US,D,20210713,000000,10.18,10.29,9.95,9.99,14915539,0
+PCG.US,D,20210714,000000,10.02,10.08,9.825,9.92,9010220,0
+PCG.US,D,20210715,000000,9.87,10.0258,9.77,9.97,8001046,0
+PCG.US,D,20210716,000000,9.97,10.04,9.79,9.79,7488422,0
+PCG.US,D,20210719,000000,9.67,9.75,9.15,9.21,21144386,0
+PCG.US,D,20210720,000000,9.22,9.54,9.16,9.42,17799424,0
+PCG.US,D,20210721,000000,9.53,9.73,9.39,9.49,17550993,0
+PCG.US,D,20210722,000000,9.49,9.59,9.24,9.33,23484232,0
+PCG.US,D,20210723,000000,9.39,9.425,9.11,9.22,10542492,0
+PCG.US,D,20210726,000000,9.18,9.21,8.4801,8.75,41531306,0
+PCG.US,D,20210727,000000,8.76,9.015,8.61,8.99,21701473,0
+PCG.US,D,20210728,000000,9.05,9.27,8.9825,9.15,22209962,0
+PCG.US,D,20210729,000000,9.18,9.32,8.96,9.08,54622136,0
+PCG.US,D,20210730,000000,9.01,9.25,8.74,8.79,37835190,0
+PCG.US,D,20210802,000000,8.84,9.14,8.77,8.95,14505529,0
+PCG.US,D,20210803,000000,9,9.03,8.77,8.99,16714497,0
+PCG.US,D,20210804,000000,8.84,8.93,8.48,8.67,18148648,0
+PCG.US,D,20210805,000000,8.54,8.64,8.29,8.29,24133762,0
+PCG.US,D,20210806,000000,8.38,8.56,8.24,8.53,30547323,0
+PCG.US,D,20210809,000000,8.45,8.65,8.29,8.63,20093741,0
+PCG.US,D,20210810,000000,8.66,9.27,8.62,9.2,34273675,0
+PCG.US,D,20210811,000000,9.09,9.44,8.97,9.44,40035873,0
+PCG.US,D,20210812,000000,9.45,9.605,9.005,9.24,40126743,0
+PCG.US,D,20210813,000000,9.29,9.3,9.065,9.12,6857717,0
+PCG.US,D,20210816,000000,9.22,9.29,9.07,9.17,10398107,0
+PCG.US,D,20210817,000000,9.09,9.16,8.98,9.13,14807813,0
+PCG.US,D,20210818,000000,9.19,9.325,8.96,9.12,9568592,0
+PCG.US,D,20210819,000000,9.03,9.08,8.75,8.93,17385238,0
+PCG.US,D,20210820,000000,8.89,9.355,8.84,9.28,21079952,0
+PCG.US,D,20210823,000000,9.29,9.33,9.085,9.11,12742025,0
+PCG.US,D,20210824,000000,9.3,9.36,9.14,9.25,9857319,0
+PCG.US,D,20210825,000000,9.21,9.27,9.125,9.26,6481519,0
+PCG.US,D,20210826,000000,9.18,9.28,9.0748,9.12,8627651,0
+PCG.US,D,20210827,000000,9.15,9.28,8.98,9.12,15991400,0
+PCG.US,D,20210830,000000,9.15,9.21,9.001,9.01,9307450,0
+PCG.US,D,20210831,000000,9.01,9.235,8.96,9.17,14936773,0
+PCG.US,D,20210901,000000,9.2,9.305,9.11,9.21,9150285,0
+PCG.US,D,20210902,000000,9.18,9.32,9.115,9.28,11289372,0
+PCG.US,D,20210903,000000,9.35,9.35,9.08,9.15,13827512,0
+PCG.US,D,20210907,000000,9.185,9.515,9.18,9.42,12555463,0
+PCG.US,D,20210908,000000,9.35,9.486,9.31,9.32,10093162,0
+PCG.US,D,20210909,000000,9.3,9.43,9.25,9.36,10889225,0
+PCG.US,D,20210910,000000,9.385,9.43,9.23,9.31,9678597,0
+PCG.US,D,20210913,000000,9.44,9.935,9.38,9.83,23319582,0
+PCG.US,D,20210914,000000,9.8,9.875,9.6,9.8,20337942,0
+PCG.US,D,20210915,000000,9.76,9.99,9.72,9.86,26397178,0
+PCG.US,D,20210916,000000,9.81,9.85,9.51,9.69,18731353,0
+PCG.US,D,20210917,000000,9.62,9.85,9.57,9.84,25947953,0
+PCG.US,D,20210920,000000,9.67,9.77,9.445,9.58,21520424,0
+PCG.US,D,20210921,000000,9.59,9.955,9.55,9.79,30412314,0
+PCG.US,D,20210922,000000,9.88,10.02,9.84,9.87,16723784,0
+PCG.US,D,20210923,000000,9.9,10,9.84,9.97,18726114,0
+PCG.US,D,20210924,000000,10,10.01,9.815,9.94,14955717,0
+PCG.US,D,20210927,000000,9.95,10.01,9.84,9.97,13537682,0
+PCG.US,D,20210928,000000,9.96,10.03,9.725,9.74,15395459,0
+PCG.US,D,20210929,000000,9.77,9.81,9.46,9.51,12383394,0
+PCG.US,D,20210930,000000,9.5,9.675,9.49,9.6,15427358,0
+PCG.US,D,20211001,000000,9.74,9.74,9.53,9.61,17736063,0
+PCG.US,D,20211004,000000,9.65,9.895,9.6,9.82,13304490,0
+PCG.US,D,20211005,000000,9.87,9.9,9.77,9.89,10130651,0
+PCG.US,D,20211006,000000,9.79,10.22,9.64,10.19,22049275,0
+PCG.US,D,20211007,000000,10.2,10.68,10.17,10.52,33250349,0
+PCG.US,D,20211008,000000,10.51,10.735,10.46,10.71,15704243,0
+PCG.US,D,20211011,000000,10.42,10.555,9.97,10.15,44500996,0
+PCG.US,D,20211012,000000,10.195,10.35,10.09,10.25,16674917,0
+PCG.US,D,20211013,000000,10.25,10.68,10.23,10.5,18735635,0
+PCG.US,D,20211014,000000,10.59,10.77,10.48,10.77,21221420,0
+PCG.US,D,20211015,000000,10.82,11.21,10.82,11.2,53654586,0
+PCG.US,D,20211018,000000,11.02,11.11,10.9,11,12789867,0
+PCG.US,D,20211019,000000,11.1,11.2,11,11.18,11136101,0
+PCG.US,D,20211020,000000,11.23,11.61,11.145,11.51,18957435,0
+PCG.US,D,20211021,000000,11.44,11.675,11.41,11.65,12820681,0
+PCG.US,D,20211022,000000,11.73,11.94,11.6,11.9,14783935,0
+PCG.US,D,20211025,000000,11.89,12.02,11.59,11.66,16811409,0
+PCG.US,D,20211026,000000,11.76,11.79,11.55,11.57,12071833,0
+PCG.US,D,20211027,000000,11.62,11.7,11.51,11.58,8234374,0
+PCG.US,D,20211028,000000,11.67,11.69,11.41,11.68,10124982,0
+PCG.US,D,20211029,000000,11.62,11.75,11.53,11.6,16532752,0
+PCG.US,D,20211101,000000,11.65,11.65,11.165,11.41,18362568,0
+PCG.US,D,20211102,000000,11.48,11.605,11.3,11.34,13730323,0
+PCG.US,D,20211103,000000,11.32,11.75,11.31,11.67,15905928,0
+PCG.US,D,20211104,000000,11.63,11.8,11.575,11.66,8109449,0
+PCG.US,D,20211105,000000,11.82,11.84,11.645,11.65,7025944,0
+PCG.US,D,20211108,000000,11.65,11.67,11.47,11.61,9530794,0
+PCG.US,D,20211109,000000,11.77,12.21,11.75,12.18,24882246,0
+PCG.US,D,20211110,000000,12.2,12.45,11.95,12.4,21132207,0
+PCG.US,D,20211111,000000,12.48,12.5,12.17,12.35,17073391,0
+PCG.US,D,20211112,000000,12.39,12.45,12.04,12.26,10063241,0
+PCG.US,D,20211115,000000,12.28,12.4,12.235,12.38,7523779,0
+PCG.US,D,20211116,000000,12.38,12.42,12.2106,12.32,6914340,0
+PCG.US,D,20211117,000000,12.25,12.5,12.205,12.47,14466906,0
+PCG.US,D,20211118,000000,12.51,12.57,11.97,12.1,14932913,0
+PCG.US,D,20211119,000000,12.075,12.44,12.03,12.38,21830431,0
+PCG.US,D,20211122,000000,12.38,12.485,12.21,12.24,14197888,0
+PCG.US,D,20211123,000000,12.25,12.417,12.05,12.33,17127426,0
+PCG.US,D,20211124,000000,12.32,12.515,12.21,12.46,16046049,0
+PCG.US,D,20211126,000000,12.25,12.28,11.88,12.24,9671551,0
+PCG.US,D,20211129,000000,12.29,12.44,12.12,12.38,13125338,0
+PCG.US,D,20211130,000000,12.34,12.365,11.85,11.88,23444931,0
+PCG.US,D,20211201,000000,12.1,12.18,11.73,11.75,16362396,0
+PCG.US,D,20211202,000000,11.8,12.14,11.67,12,15776541,0
+PCG.US,D,20211203,000000,11.99,11.99,11.59,11.81,22791131,0
+PCG.US,D,20211206,000000,12.04,12.6,11.87,12.54,45235723,0
+PCG.US,D,20211207,000000,12.59,12.65,12.37,12.44,16347687,0
+PCG.US,D,20211208,000000,12.44,12.65,12.41,12.63,11100745,0
+PCG.US,D,20211209,000000,12.63,12.655,12.48,12.49,9397104,0
+PCG.US,D,20211210,000000,12.61,12.61,12.26,12.35,9487428,0
+PCG.US,D,20211213,000000,12.3,12.39,12.19,12.27,13069559,0
+PCG.US,D,20211214,000000,12.24,12.4685,12.045,12.16,11263886,0
+PCG.US,D,20211215,000000,12.18,12.32,12.02,12.26,9894089,0
+PCG.US,D,20211216,000000,12.28,12.465,12.22,12.24,11537810,0
+PCG.US,D,20211217,000000,12.195,12.29,11.99,12.02,15762580,0
+PCG.US,D,20211220,000000,11.84,12.01,11.73,11.99,14239901,0
+PCG.US,D,20211221,000000,12.12,12.17,12.035,12.07,9896828,0
+PCG.US,D,20211222,000000,12.05,12.08,11.92,12.01,6600906,0
+PCG.US,D,20211223,000000,12.01,12.12,11.92,12,5668941,0
+PCG.US,D,20211227,000000,11.96,12.005,11.865,11.91,4961490,0
+PCG.US,D,20211228,000000,11.93,12.14,11.92,12.06,6854297,0
+PCG.US,D,20211229,000000,12.03,12.055,11.905,11.99,5207767,0
+PCG.US,D,20211230,000000,12.005,12.105,11.92,12.07,7380523,0
+PCG.US,D,20211231,000000,12.02,12.1892,12.01,12.14,8139769,0
+PCG.US,D,20220103,000000,12.06,12.305,12.01,12.21,9442666,0
+PCG.US,D,20220104,000000,12.3,12.52,12.19,12.44,18730800,0
+PCG.US,D,20220105,000000,12.36,12.43,11.86,11.86,14950356,0
+PCG.US,D,20220106,000000,11.81,11.92,11.64,11.82,15593266,0
+PCG.US,D,20220107,000000,11.8,12.35,11.755,12.21,16092483,0
+PCG.US,D,20220110,000000,12.2,12.31,12.02,12.23,12696168,0
+PCG.US,D,20220111,000000,12.28,12.35,12.095,12.17,10325445,0
+PCG.US,D,20220112,000000,12.185,12.575,12.12,12.51,15570981,0
+PCG.US,D,20220113,000000,12.52,12.775,12.46,12.75,19666357,0
+PCG.US,D,20220114,000000,12.65,13.01,12.65,13.01,13813705,0
+PCG.US,D,20220118,000000,12.91,13.19,12.65,12.71,16484710,0
+PCG.US,D,20220119,000000,12.78,12.81,12.59,12.64,9448013,0
+PCG.US,D,20220120,000000,12.76,13.03,12.52,12.54,15756546,0
+PCG.US,D,20220121,000000,12.62,12.64,12.17,12.23,16170259,0
+PCG.US,D,20220124,000000,12.1,12.22,11.71,12.17,15791677,0
+PCG.US,D,20220125,000000,12.01,12.43,11.97,12.35,11812933,0
+PCG.US,D,20220126,000000,12.54,12.585,12.123,12.3,10193834,0
+PCG.US,D,20220127,000000,12.47,12.58,12.1,12.4,18400663,0
+PCG.US,D,20220128,000000,12.25,12.7,12.25,12.69,12201166,0
+PCG.US,D,20220131,000000,12.65,12.825,12.475,12.79,14635688,0
+PCG.US,D,20220201,000000,12.13,12.31,12.065,12.13,51213157,0
+PCG.US,D,20220202,000000,12.15,12.305,12.03,12.25,18006869,0
+PCG.US,D,20220203,000000,12.16,12.32,11.96,12.01,21427666,0
+PCG.US,D,20220204,000000,11.97,12.26,11.86,12.08,28724350,0
+PCG.US,D,20220207,000000,12.11,12.205,12.01,12.15,11789847,0
+PCG.US,D,20220208,000000,12.14,12.23,12.06,12.15,8375945,0
+PCG.US,D,20220209,000000,12.2,12.3,12.16,12.3,12692693,0
+PCG.US,D,20220210,000000,12.17,12.21,11.1801,11.39,47788274,0
+PCG.US,D,20220211,000000,11.43,11.665,11.22,11.26,27618232,0
+PCG.US,D,20220214,000000,11.225,11.31,11.05,11.28,18940384,0
+PCG.US,D,20220215,000000,11.4,11.46,11.22,11.4,20601408,0
+PCG.US,D,20220216,000000,11.5,12.02,11.45,11.74,27145281,0
+PCG.US,D,20220217,000000,11.71,11.81,11.55,11.59,11235540,0
+PCG.US,D,20220218,000000,11.54,11.665,11.345,11.41,11557109,0
+PCG.US,D,20220222,000000,11.3,11.38,11.22,11.32,14254458,0
+PCG.US,D,20220223,000000,11.32,11.38,10.845,10.86,15788739,0
+PCG.US,D,20220224,000000,10.6,11.13,10.471,11.08,18538390,0
+PCG.US,D,20220225,000000,11.13,11.445,11.1,11.36,12336565,0
+PCG.US,D,20220228,000000,11.17,11.44,11.1,11.37,16791333,0
+PCG.US,D,20220301,000000,11.32,11.46,10.975,11.3,15385507,0
+PCG.US,D,20220302,000000,11.3,11.525,11.26,11.46,15746785,0
+PCG.US,D,20220303,000000,11.52,11.67,11.345,11.43,13505698,0
+PCG.US,D,20220304,000000,11.36,11.38,11.115,11.2,14730696,0
+PCG.US,D,20220307,000000,11.06,11.19,10.42,10.51,28680013,0
+PCG.US,D,20220308,000000,10.57,10.93,10.36,10.84,32713113,0
+PCG.US,D,20220309,000000,11.04,11.24,10.98,11.01,16499887,0
+PCG.US,D,20220310,000000,10.92,10.93,10.65,10.88,13219635,0
+PCG.US,D,20220311,000000,10.92,10.96,10.745,10.78,11319025,0
+PCG.US,D,20220314,000000,10.79,11.205,10.74,11.19,32667396,0
+PCG.US,D,20220315,000000,11.25,11.54,11.005,11.5,28372809,0
+PCG.US,D,20220316,000000,11.61,12.02,11.54,12,32466114,0
+PCG.US,D,20220317,000000,11.86,12.03,11.7,11.76,27404743,0
+PCG.US,D,20220318,000000,11.74,11.865,11.49,11.58,58999758,0
+PCG.US,D,20220321,000000,11.51,11.72,11.29,11.3,18197725,0
+PCG.US,D,20220322,000000,11.38,11.69,11.295,11.62,21059752,0
+PCG.US,D,20220323,000000,11.62,11.73,11.53,11.58,8611866,0
+PCG.US,D,20220324,000000,11.6,11.85,11.54,11.82,15196631,0
+PCG.US,D,20220325,000000,11.85,11.98,11.79,11.98,7901902,0
+PCG.US,D,20220328,000000,11.95,12.1,11.95,12.04,12098909,0
+PCG.US,D,20220329,000000,12.09,12.445,11.895,12.01,38205025,0
+PCG.US,D,20220330,000000,12,12.22,11.97,12.09,9710347,0
+PCG.US,D,20220331,000000,12.07,12.18,11.93,11.94,8647086,0
+PCG.US,D,20220401,000000,11.97,12.285,11.84,12.27,12890065,0
+PCG.US,D,20220404,000000,12.2,12.27,11.9,12.07,15443775,0
+PCG.US,D,20220405,000000,12.11,12.265,12.035,12.05,16433574,0
+PCG.US,D,20220406,000000,12.03,12.15,11.9,12.09,9359480,0
+PCG.US,D,20220407,000000,12.14,12.36,12.1,12.34,25365284,0
+PCG.US,D,20220408,000000,12.37,13.05,12.29,12.84,27983054,0
+PCG.US,D,20220411,000000,12.76,12.8,12.1,12.15,18768037,0
+PCG.US,D,20220412,000000,12.25,12.62,12.22,12.53,15229564,0
+PCG.US,D,20220413,000000,12.55,12.875,12.48,12.85,14515350,0
+PCG.US,D,20220414,000000,12.15,12.4,12.07,12.3,37223857,0
+PCG.US,D,20220418,000000,12.4,12.42,12.135,12.18,7510939,0
+PCG.US,D,20220419,000000,12.2,12.33,12.1,12.31,13573578,0
+PCG.US,D,20220420,000000,12.57,12.61,12.3,12.4,22216268,0
+PCG.US,D,20220421,000000,12.4,12.49,12.295,12.37,20992916,0
+PCG.US,D,20220422,000000,12.4,12.4,12.12,12.13,26238914,0
+PCG.US,D,20220425,000000,12.11,12.18,11.6,11.82,16799458,0
+PCG.US,D,20220426,000000,11.88,12.25,11.82,12.23,30359314,0
+PCG.US,D,20220427,000000,12.19,12.74,12.1756,12.49,31162346,0
+PCG.US,D,20220428,000000,12.64,13.03,12.515,12.93,24844627,0
+PCG.US,D,20220429,000000,12.9,13.11,12.63,12.65,26155912,0
+PCG.US,D,20220502,000000,12.58,12.6599,12.285,12.65,17706007,0
+PCG.US,D,20220503,000000,12.66,12.9,12.63,12.72,13677545,0
+PCG.US,D,20220504,000000,12.75,13.03,12.72,13.03,20648531,0
+PCG.US,D,20220505,000000,13.02,13.07,12.47,12.61,24162973,0
+PCG.US,D,20220506,000000,12.61,12.69,12.335,12.56,16999521,0
+PCG.US,D,20220509,000000,12.36,12.49,12.055,12.09,27027877,0
+PCG.US,D,20220510,000000,12.19,12.19,11.5047,11.77,30875551,0
+PCG.US,D,20220511,000000,11.87,12.24,11.84,12.03,15251770,0
+PCG.US,D,20220512,000000,11.9,12.02,11.43,11.57,22273227,0
+PCG.US,D,20220513,000000,11.72,11.92,11.66,11.72,16964219,0
+PCG.US,D,20220516,000000,11.77,11.89,11.68,11.79,17545921,0
+PCG.US,D,20220517,000000,11.9,12.24,11.79,12.1,14973027,0
+PCG.US,D,20220518,000000,12.1,12.25,11.75,11.89,14773049,0
+PCG.US,D,20220519,000000,11.8,12.195,11.75,12.14,10822368,0
+PCG.US,D,20220520,000000,12.15,12.16,11.54,11.74,24597247,0
+PCG.US,D,20220523,000000,11.87,12.17,11.87,12.07,18850769,0
+PCG.US,D,20220524,000000,12,12.12,11.64,11.92,16481699,0
+PCG.US,D,20220525,000000,11.92,12.18,11.92,12.16,8917891,0
+PCG.US,D,20220526,000000,12.15,12.21,11.94,12.01,21807131,0
+PCG.US,D,20220527,000000,12.06,12.35,12.01,12.35,20216153,0
+PCG.US,D,20220531,000000,12.24,12.32,12.005,12.2,20792681,0
+PCG.US,D,20220601,000000,12.21,12.3,11.9,12.25,12202191,0
+PCG.US,D,20220602,000000,12.28,12.58,12.225,12.57,16205580,0
+PCG.US,D,20220603,000000,12.45,12.61,12.3,12.4,25844940,0
+PCG.US,D,20220606,000000,12.51,12.56,12.08,12.21,21437072,0
+PCG.US,D,20220607,000000,12.22,12.39,12.125,12.23,10643941,0
+PCG.US,D,20220608,000000,12.19,12.255,11.92,12.04,13689467,0
+PCG.US,D,20220609,000000,12.05,12.05,11.63,11.63,11163517,0
+PCG.US,D,20220610,000000,11.36,11.37,10.91,10.98,38134114,0
+PCG.US,D,20220613,000000,10.77,10.7772,10.4,10.4,24719379,0
+PCG.US,D,20220614,000000,10.52,10.53,9.835,9.96,21842261,0
+PCG.US,D,20220615,000000,10.06,10.46,9.92,10.28,30128390,0
+PCG.US,D,20220616,000000,10.05,10.14,9.85,10.08,26787713,0
+PCG.US,D,20220617,000000,10.04,10.14,9.67,9.78,36279489,0
+PCG.US,D,20220621,000000,9.95,10.1,9.775,10,20332866,0
+PCG.US,D,20220622,000000,9.85,10.03,9.825,9.9,14774937,0
+PCG.US,D,20220623,000000,9.89,9.94,9.64,9.79,18492480,0
+PCG.US,D,20220624,000000,9.9,10.3,9.85,10.25,39612348,0
+PCG.US,D,20220627,000000,10.3,10.375,10.16,10.25,9155008,0
+PCG.US,D,20220628,000000,10.25,10.4,10.15,10.15,8621905,0
+PCG.US,D,20220629,000000,10.08,10.16,9.74,9.96,12677312,0
+PCG.US,D,20220630,000000,9.76,10.085,9.71,9.98,14045347,0
+PCG.US,D,20220701,000000,9.98,10.25,9.925,10.24,9600912,0
+PCG.US,D,20220705,000000,10.08,10.17,9.66,9.84,15257028,0
+PCG.US,D,20220706,000000,9.91,10.05,9.71,9.83,11550247,0
+PCG.US,D,20220707,000000,9.91,10.245,9.91,10.19,13514872,0
+PCG.US,D,20220708,000000,10.18,10.31,10.11,10.27,7176510,0
+PCG.US,D,20220711,000000,10.26,10.34,10.06,10.12,9147286,0
+PCG.US,D,20220712,000000,10.11,10.235,10.04,10.11,6138686,0
+PCG.US,D,20220713,000000,10,10.21,9.92,10.08,6403390,0
+PCG.US,D,20220714,000000,9.89,10.02,9.81,10.01,9810019,0
+PCG.US,D,20220715,000000,10.07,10.45,9.95,10.32,7983719,0
+PCG.US,D,20220718,000000,10.41,10.48,10.31,10.35,8035602,0
+PCG.US,D,20220719,000000,10.48,10.745,10.48,10.69,10814779,0
+PCG.US,D,20220720,000000,10.7,10.8,10.435,10.7,11461721,0
+PCG.US,D,20220721,000000,10.64,10.67,10.415,10.58,15244526,0
+PCG.US,D,20220722,000000,10.67,10.7681,10.56,10.63,7248674,0
+PCG.US,D,20220725,000000,10.68,10.81,10.465,10.75,16607003,0
+PCG.US,D,20220726,000000,10.66,10.858,10.535,10.58,10435252,0
+PCG.US,D,20220727,000000,10.57,10.81,10.57,10.78,7632614,0
+PCG.US,D,20220728,000000,10.78,11.01,10.515,10.78,9224646,0
+PCG.US,D,20220729,000000,10.8,10.88,10.71,10.86,11921378,0
+PCG.US,D,20220801,000000,10.86,11.02,10.76,10.91,17133146,0
+PCG.US,D,20220802,000000,10.92,11.07,10.81,11.02,13792697,0
+PCG.US,D,20220803,000000,11.1,11.14,10.95,11.12,7583152,0
+PCG.US,D,20220804,000000,11.18,11.255,11.045,11.05,6647638,0
+PCG.US,D,20220805,000000,11.02,11.185,10.97,11.14,8117324,0
+PCG.US,D,20220808,000000,11.26,11.47,11.21,11.27,8525269,0
+PCG.US,D,20220809,000000,11.3,11.4,11.23,11.35,7708110,0
+PCG.US,D,20220810,000000,11.44,11.58,11.38,11.54,6623175,0
+PCG.US,D,20220811,000000,11.57,11.99,11.55,11.91,11161155,0
+PCG.US,D,20220812,000000,11.98,12.13,11.895,12.13,9843111,0
+PCG.US,D,20220815,000000,12.08,12.45,12.07,12.39,14705416,0
+PCG.US,D,20220816,000000,12.39,12.48,12.29,12.39,9869169,0
+PCG.US,D,20220817,000000,12.32,12.39,11.99,12.18,9763373,0
+PCG.US,D,20220818,000000,12.16,12.295,12.12,12.2,5650147,0
+PCG.US,D,20220819,000000,12.11,12.17,12,12.13,5236062,0
+PCG.US,D,20220822,000000,12,12.005,11.71,11.72,9087696,0
+PCG.US,D,20220823,000000,11.9,11.9,11.665,11.72,6128802,0
+PCG.US,D,20220824,000000,11.65,12.04,11.6001,12,7418890,0
+PCG.US,D,20220825,000000,12.08,12.55,12.05,12.5,16552175,0
+PCG.US,D,20220826,000000,12.55,12.58,12.4,12.48,15889901,0
+PCG.US,D,20220829,000000,12.36,12.67,12.33,12.52,10656924,0
+PCG.US,D,20220830,000000,12.61,12.61,12.055,12.2,12095956,0
+PCG.US,D,20220831,000000,12.24,12.485,12.18,12.33,13249141,0
+PCG.US,D,20220901,000000,12.32,12.555,12.18,12.53,16684947,0
+PCG.US,D,20220902,000000,12.6,12.73,12.49,12.55,21421594,0
+PCG.US,D,20220906,000000,12.52,12.57,11.97,12.23,22597244,0
+PCG.US,D,20220907,000000,12.25,12.74,12.175,12.73,16248797,0
+PCG.US,D,20220908,000000,12.68,13.035,12.655,12.83,24969357,0
+PCG.US,D,20220909,000000,12.91,13.02,12.755,12.89,22639681,0
+PCG.US,D,20220912,000000,12.91,13.375,12.89,13.18,22081078,0
+PCG.US,D,20220913,000000,12.88,13.32,12.86,12.92,17631134,0
+PCG.US,D,20220914,000000,12.97,13.25,12.94,13.22,15637224,0
+PCG.US,D,20220915,000000,13.2,13.2392,13.07,13.11,13647059,0
+PCG.US,D,20220916,000000,13,13.13,12.73,13.08,19529148,0
+PCG.US,D,20220919,000000,12.95,13.47,12.935,13.46,13047146,0
+PCG.US,D,20220920,000000,13.39,13.535,13.155,13.3,17471554,0
+PCG.US,D,20220921,000000,13.34,13.39,13.01,13.01,14543620,0
+PCG.US,D,20220922,000000,13.11,13.17,12.725,12.96,15052596,0
+PCG.US,D,20220923,000000,12.74,12.745,12.1601,12.61,20427878,0
+PCG.US,D,20220926,000000,13.16,13.25,12.69,12.75,63874932,0
+PCG.US,D,20220927,000000,12.8,12.98,12.4,12.41,40390392,0
+PCG.US,D,20220928,000000,12.45,12.79,12.38,12.72,28303102,0
+PCG.US,D,20220929,000000,12.76,12.88,12.37,12.38,36038816,0
+PCG.US,D,20220930,000000,12.54,12.58,12.13,12.5,353648774,0
+PCG.US,D,20221003,000000,12.615,13.19,12.455,13.11,47987973,0
+PCG.US,D,20221004,000000,13.25,14.21,13.21,14.19,53672325,0
+PCG.US,D,20221005,000000,13.76,14.8,13.68,14.75,94095856,0
+PCG.US,D,20221006,000000,14.8,15.07,14.37,14.63,63378696,0
+PCG.US,D,20221007,000000,14.61,14.955,14.525,14.93,38200697,0
+PCG.US,D,20221010,000000,14.89,15.03,13.91,14.13,42317789,0
+PCG.US,D,20221011,000000,14.13,14.34,13.78,14.22,26773748,0
+PCG.US,D,20221012,000000,14.13,14.47,13.99,14.07,21280348,0
+PCG.US,D,20221013,000000,13.86,14.35,13.725,14.31,30057657,0
+PCG.US,D,20221014,000000,14.38,14.44,13.77,13.83,24222506,0
+PCG.US,D,20221017,000000,14.09,14.275,13.9,14.16,17172653,0
+PCG.US,D,20221018,000000,14.36,14.39,13.855,14.15,20264036,0
+PCG.US,D,20221019,000000,14.11,14.2189,13.88,13.96,15600172,0
+PCG.US,D,20221020,000000,14,14.1,13.885,14.04,14518316,0
+PCG.US,D,20221021,000000,14.05,14.58,13.985,14.5,16720261,0
+PCG.US,D,20221024,000000,14.52,14.79,14.415,14.73,18207911,0
+PCG.US,D,20221025,000000,14.73,15.25,14.69,15.13,23538989,0
+PCG.US,D,20221026,000000,15.13,15.335,15.045,15.17,25303510,0
+PCG.US,D,20221027,000000,15.29,15.605,15.13,15.38,22852788,0
+PCG.US,D,20221028,000000,15.26,15.46,15,15.25,29022304,0
+PCG.US,D,20221031,000000,15.22,15.25,14.85,14.93,20836541,0
+PCG.US,D,20221101,000000,15.06,15.31,15.01,15.31,18429760,0
+PCG.US,D,20221102,000000,15.28,15.43,14.9,14.93,17299938,0
+PCG.US,D,20221103,000000,14.79,15.285,14.75,15.2,17475348,0
+PCG.US,D,20221104,000000,15.35,15.49,15.06,15.31,18269311,0
+PCG.US,D,20221107,000000,15.29,15.385,14.97,15.07,11970338,0
+PCG.US,D,20221108,000000,15.07,15.17,14.83,14.93,9933106,0
+PCG.US,D,20221109,000000,14.87,14.96,14.56,14.58,12899678,0
+PCG.US,D,20221110,000000,15.1,15.12,14.63,14.81,25976619,0
+PCG.US,D,20221111,000000,14.89,15.05,14.65,14.76,19054615,0
+PCG.US,D,20221114,000000,14.73,14.735,14.42,14.46,11852265,0
+PCG.US,D,20221115,000000,14.73,14.825,14.32,14.44,31388240,0
+PCG.US,D,20221116,000000,14.41,14.85,14.36,14.73,14072898,0
+PCG.US,D,20221117,000000,14.5,14.7,14.465,14.58,8521708,0
+PCG.US,D,20221118,000000,14.75,15.03,14.695,15.02,11660839,0
+PCG.US,D,20221121,000000,15.1,15.12,14.8725,14.99,11606832,0
+PCG.US,D,20221122,000000,15.03,15.22,14.96,15.12,7862992,0
+PCG.US,D,20221123,000000,15.01,15.26,14.835,15.24,8911156,0
+PCG.US,D,20221125,000000,15.25,15.385,15.185,15.37,4822568,0
+PCG.US,D,20221128,000000,15.08,15.285,14.955,15.27,10243809,0
+PCG.US,D,20221129,000000,15.27,15.3,15,15.17,10924814,0
+PCG.US,D,20221130,000000,15.18,15.7,15.095,15.7,21057023,0
+PCG.US,D,20221201,000000,15.7,15.91,15.595,15.62,11507424,0
+PCG.US,D,20221202,000000,15.43,15.78,15.4128,15.66,9010856,0
+PCG.US,D,20221205,000000,15.58,15.88,15.24,15.32,22236874,0
+PCG.US,D,20221206,000000,15.33,15.5,15.21,15.43,17058553,0
+PCG.US,D,20221207,000000,15.42,15.74,15.325,15.57,15199701,0
+PCG.US,D,20221208,000000,15.28,15.455,15.12,15.42,19169829,0
+PCG.US,D,20221209,000000,15.4,15.68,15.38,15.54,18111735,0
+PCG.US,D,20221212,000000,15.65,16.02,15.56,16.01,20611181,0
+PCG.US,D,20221213,000000,15.79,16.01,15.69,16.01,39176631,0
+PCG.US,D,20221214,000000,16.06,16.41,15.9,16.4,28705140,0
+PCG.US,D,20221215,000000,16.33,16.43,16.0305,16.19,20419816,0
+PCG.US,D,20221216,000000,16.09,16.215,15.84,16.08,38328828,0
+PCG.US,D,20221219,000000,16.08,16.22,15.57,15.84,14283346,0
+PCG.US,D,20221220,000000,15.92,16.1,15.86,15.88,12427444,0
+PCG.US,D,20221221,000000,15.97,16.06,15.86,15.95,12403412,0
+PCG.US,D,20221222,000000,15.9,15.98,15.615,15.95,8631064,0
+PCG.US,D,20221223,000000,15.97,16.09,15.89,16.06,8482381,0
+PCG.US,D,20221227,000000,16.12,16.46,16.03,16.45,12066865,0
+PCG.US,D,20221228,000000,16.45,16.49,16.11,16.16,8566535,0
+PCG.US,D,20221229,000000,16.21,16.38,16.18,16.34,7585696,0
+PCG.US,D,20221230,000000,16.3,16.38,16.18,16.26,9488390,0
+PCG.US,D,20230103,000000,15.99,16.155,15.4901,15.68,18080268,0
+PCG.US,D,20230104,000000,15.75,15.985,15.645,15.88,16603023,0
+PCG.US,D,20230105,000000,15.76,15.8,15.575,15.66,8869014,0
+PCG.US,D,20230106,000000,15.86,15.9971,15.65,15.89,10362316,0
+PCG.US,D,20230109,000000,15.93,16.19,15.86,15.96,10312400,0
+PCG.US,D,20230110,000000,15.65,15.955,15.5,15.94,32406676,0
+PCG.US,D,20230111,000000,15.9,15.95,15.71,15.76,13152876,0
+PCG.US,D,20230112,000000,15.8,16.12,15.73,15.97,23975669,0
+PCG.US,D,20230113,000000,15.86,15.93,15.665,15.89,12116118,0
+PCG.US,D,20230117,000000,15.905,16,15.81,15.87,12794644,0
+PCG.US,D,20230118,000000,15.98,15.98,15.55,15.61,15019699,0
+PCG.US,D,20230119,000000,15.5,15.635,15.315,15.44,12618187,0
+PCG.US,D,20230120,000000,15.46,15.67,15.37,15.65,10179749,0
+PCG.US,D,20230123,000000,15.62,15.895,15.565,15.73,9675469,0
+PCG.US,D,20230124,000000,15.73,15.92,15.66,15.83,8008814,0
+PCG.US,D,20230125,000000,15.69,16,15.65,16,11417544,0
+PCG.US,D,20230126,000000,15.96,16.02,15.8,15.85,15471435,0
+PCG.US,D,20230127,000000,15.87,16.13,15.835,16.06,9739718,0
+PCG.US,D,20230130,000000,15.97,16.11,15.84,15.85,7910614,0
+PCG.US,D,20230131,000000,15.87,15.91,15.74,15.9,8837525,0
+PCG.US,D,20230201,000000,15.8,15.855,15.47,15.64,15549351,0
+PCG.US,D,20230202,000000,15.72,15.81,15.44,15.63,21030759,0
+PCG.US,D,20230203,000000,15.54,15.61,15.37,15.55,13305295,0
+PCG.US,D,20230206,000000,15.51,15.66,15.37,15.66,10516987,0
+PCG.US,D,20230207,000000,15.59,15.68,15.39,15.64,14946995,0
+PCG.US,D,20230208,000000,15.59,15.59,15.425,15.45,17201400,0
+PCG.US,D,20230209,000000,15.5,15.68,15.45,15.46,14830699,0
+PCG.US,D,20230210,000000,15.51,15.65,15.42,15.54,12446824,0
+PCG.US,D,20230213,000000,15.53,15.69,15.5,15.66,7887217,0
+PCG.US,D,20230214,000000,15.6,15.82,15.45,15.58,7120124,0
+PCG.US,D,20230215,000000,15.51,15.87,15.47,15.83,8237475,0
+PCG.US,D,20230216,000000,15.63,15.72,15.55,15.55,8072341,0
+PCG.US,D,20230217,000000,15.51,15.67,15.44,15.57,14652555,0
+PCG.US,D,20230221,000000,15.515,15.56,15.43,15.45,8136503,0
+PCG.US,D,20230222,000000,15.32,15.63,15.25,15.52,11073524,0
+PCG.US,D,20230223,000000,15.6,15.66,14.9,15.28,20598323,0
+PCG.US,D,20230224,000000,15.35,15.88,15.257,15.78,22768647,0
+PCG.US,D,20230227,000000,15.86,16.04,15.64,15.75,14505897,0
+PCG.US,D,20230228,000000,15.69,15.875,15.58,15.62,17590525,0
+PCG.US,D,20230301,000000,15.54,15.66,15.4,15.61,12277892,0
+PCG.US,D,20230302,000000,15.57,15.9,15.53,15.85,10877453,0
+PCG.US,D,20230303,000000,15.94,16.4577,15.79,16.35,21831491,0
+PCG.US,D,20230306,000000,16.3,16.75,16.23,16.74,24730352,0
+PCG.US,D,20230307,000000,16.74,16.825,16.28,16.33,19183270,0
+PCG.US,D,20230308,000000,16.32,16.41,16.07,16.32,14022484,0
+PCG.US,D,20230309,000000,16.35,16.495,16.07,16.15,10157055,0
+PCG.US,D,20230310,000000,16.13,16.235,15.7,15.83,15193329,0
+PCG.US,D,20230313,000000,15.7,16.095,15.475,15.76,16752853,0
+PCG.US,D,20230314,000000,15.98,16.23,15.86,15.99,16025295,0
+PCG.US,D,20230315,000000,15.79,15.94,15.64,15.86,19732175,0
+PCG.US,D,20230316,000000,15.79,16.17,15.61,16.16,17443590,0
+PCG.US,D,20230317,000000,16.2,16.31,15.91,16.1,23888650,0
+PCG.US,D,20230320,000000,16.11,16.24,15.99,16,13050173,0
+PCG.US,D,20230321,000000,16.12,16.15,15.82,15.97,14663075,0
+PCG.US,D,20230322,000000,15.85,16.05,15.52,15.54,16890785,0
+PCG.US,D,20230323,000000,15.55,15.7,15.14,15.29,17885339,0
+PCG.US,D,20230324,000000,15.15,15.67,15.1,15.64,14287568,0
+PCG.US,D,20230327,000000,15.71,15.8999,15.66,15.75,9623118,0
+PCG.US,D,20230328,000000,15.78,15.97,15.71,15.74,8931434,0
+PCG.US,D,20230329,000000,15.78,16.05,15.78,15.84,13361796,0
+PCG.US,D,20230330,000000,15.905,15.95,15.74,15.89,21105177,0
+PCG.US,D,20230331,000000,16,16.19,15.87,16.17,27984093,0
+PCG.US,D,20230403,000000,16.2,16.375,16.12,16.19,15849175,0
+PCG.US,D,20230404,000000,16.29,16.29,16.04,16.13,15386644,0
+PCG.US,D,20230405,000000,16.19,16.51,16.14,16.5,10845048,0
+PCG.US,D,20230406,000000,16.58,16.73,16.41,16.71,12843498,0
+PCG.US,D,20230410,000000,16.59,16.79,16.52,16.78,8241017,0
+PCG.US,D,20230411,000000,16.75,16.86,16.68,16.82,7971796,0
+PCG.US,D,20230412,000000,16.55,17.01,16.45,16.96,52420438,0
+PCG.US,D,20230413,000000,16.97,17.01,16.635,16.8,15447009,0
+PCG.US,D,20230414,000000,16.78,16.93,16.73,16.89,14403897,0
+PCG.US,D,20230417,000000,16.91,16.93,16.645,16.86,7994295,0
+PCG.US,D,20230418,000000,16.9,16.96,16.745,16.9,15470485,0
+PCG.US,D,20230419,000000,16.82,16.89,16.71,16.89,7563728,0
+PCG.US,D,20230420,000000,16.9,16.93,16.79,16.91,6239717,0
+PCG.US,D,20230421,000000,16.99,17,16.835,16.89,14008976,0
+PCG.US,D,20230424,000000,16.87,17.14,16.79,17.14,15178988,0
+PCG.US,D,20230425,000000,17.06,17.27,17.025,17.27,14930694,0
+PCG.US,D,20230426,000000,17.23,17.335,16.915,16.94,11875323,0
+PCG.US,D,20230427,000000,16.96,17.095,16.79,17.05,8961889,0
+PCG.US,D,20230428,000000,16.97,17.16,16.96,17.11,10440665,0
+PCG.US,D,20230501,000000,17.21,17.31,17.125,17.2,13159032,0
+PCG.US,D,20230502,000000,17.22,17.33,17.105,17.26,17727721,0
+PCG.US,D,20230503,000000,17.37,17.46,17.13,17.29,10589785,0
+PCG.US,D,20230504,000000,17.37,17.43,16.835,17.24,15127525,0
+PCG.US,D,20230505,000000,17.2,17.45,17.2,17.27,10965548,0
+PCG.US,D,20230508,000000,17.23,17.525,17.22,17.41,11621328,0
+PCG.US,D,20230509,000000,17.38,17.43,17.21,17.28,18187412,0
+PCG.US,D,20230510,000000,17.43,17.49,17.08,17.37,17618524,0
+PCG.US,D,20230511,000000,17.3,17.4,17.2,17.35,17963443,0
+PCG.US,D,20230512,000000,17.51,17.68,17.305,17.45,15700412,0
+PCG.US,D,20230515,000000,17.53,17.59,16.995,17.07,20198702,0
+PCG.US,D,20230516,000000,17.06,17.12,16.79,16.86,21025450,0
+PCG.US,D,20230517,000000,16.94,16.99,16.56,16.8,14484674,0
+PCG.US,D,20230518,000000,16.71,16.7699,16.5,16.56,19527366,0
+PCG.US,D,20230519,000000,16.62,16.8687,16.55,16.61,23290529,0
+PCG.US,D,20230522,000000,16.74,16.77,16.45,16.51,15970875,0
+PCG.US,D,20230523,000000,16.38,16.74,16.35,16.41,17226552,0
+PCG.US,D,20230524,000000,16.35,16.47,16.27,16.47,17377020,0
+PCG.US,D,20230525,000000,16.49,16.555,16.2,16.43,16167964,0
+PCG.US,D,20230526,000000,16.38,16.549,16.28,16.52,14790507,0
+PCG.US,D,20230530,000000,16.64,17.105,16.595,16.65,30008587,0
+PCG.US,D,20230531,000000,16.65,16.98,16.65,16.94,40133733,0
+PCG.US,D,20230601,000000,16.84,16.88,16.41,16.56,20480395,0
+PCG.US,D,20230602,000000,16.46,16.78,16.46,16.65,13757831,0
+PCG.US,D,20230605,000000,16.7,16.92,16,16.83,14289048,0
+PCG.US,D,20230606,000000,16.96,17.1,16.89,16.94,14275828,0
+PCG.US,D,20230607,000000,17.04,17.16,16.84,17.15,18975499,0
+PCG.US,D,20230608,000000,17.12,17.195,16.94,17,16875903,0
+PCG.US,D,20230609,000000,17,17.12,16.86,16.88,9950902,0
+PCG.US,D,20230612,000000,16.87,17,16.79,16.94,11127946,0
+PCG.US,D,20230613,000000,16.81,17.035,16.785,16.96,8720489,0
+PCG.US,D,20230614,000000,17.05,17.265,17.02,17.24,16453197,0
+PCG.US,D,20230615,000000,17.27,17.32,17.19,17.25,15586205,0
+PCG.US,D,20230616,000000,17.37,17.56,17.28,17.4,21681152,0
+PCG.US,D,20230620,000000,17.41,17.44,16.86,16.87,20389887,0
+PCG.US,D,20230621,000000,16.86,17.32,16.77,17.28,18459437,0
+PCG.US,D,20230622,000000,17.33,17.37,17.2,17.29,10304410,0
+PCG.US,D,20230623,000000,17.25,17.33,16.87,16.89,25951599,0
+PCG.US,D,20230626,000000,16.9,16.97,16.8,16.86,10449328,0
+PCG.US,D,20230627,000000,16.84,17.005,16.78,16.94,14374018,0
+PCG.US,D,20230628,000000,16.94,17.08,16.8001,16.91,14935380,0
+PCG.US,D,20230629,000000,16.86,17.28,16.86,17.07,35490616,0
+PCG.US,D,20230630,000000,17.12,17.37,17.06,17.28,29119945,0
+PCG.US,D,20230703,000000,17.15,17.28,17.115,17.28,5317956,0
+PCG.US,D,20230705,000000,17.29,18.05,17.22,17.82,28706989,0
+PCG.US,D,20230706,000000,17.77,17.81,17.41,17.53,34019888,0
+PCG.US,D,20230707,000000,17.41,17.61,17.32,17.4,10837546,0
+PCG.US,D,20230710,000000,17.4,17.4,17.11,17.35,13182146,0
+PCG.US,D,20230711,000000,17.42,17.68,17.32,17.68,9234174,0
+PCG.US,D,20230712,000000,17.7,18.19,17.69,18.18,15849406,0
+PCG.US,D,20230713,000000,18.1,18.155,17.97,18.04,42096277,0
+PCG.US,D,20230714,000000,18.01,18.05,17.74,17.82,16589661,0
+PCG.US,D,20230717,000000,17.8,18.02,17.7541,17.83,16302054,0
+PCG.US,D,20230718,000000,17.77,17.92,17.49,17.51,16744459,0
+PCG.US,D,20230719,000000,17.46,17.95,17.46,17.74,16362197,0
+PCG.US,D,20230720,000000,17.82,17.88,17.645,17.73,16533406,0
+PCG.US,D,20230721,000000,17.75,18.05,17.7,17.96,10778556,0
+PCG.US,D,20230724,000000,17.98,17.98,17.745,17.88,9738900,0
+PCG.US,D,20230725,000000,17.93,18.035,17.79,17.96,12426854,0
+PCG.US,D,20230726,000000,17.85,18.06,17.795,17.9,15991608,0
+PCG.US,D,20230727,000000,17.87,17.96,17.49,17.59,16808207,0
+PCG.US,D,20230728,000000,17.64,17.83,17.41,17.66,12030837,0
+PCG.US,D,20230731,000000,17.75,17.76,17.42,17.61,20403560,0
+PCG.US,D,20230801,000000,17.56,17.65,17.34,17.35,13058845,0
+PCG.US,D,20230802,000000,17.27,17.58,17.235,17.57,13751936,0
+PCG.US,D,20230803,000000,17.52,17.56,17.29,17.31,11682010,0
+PCG.US,D,20230804,000000,17.4,17.4,17.03,17.08,12824427,0
+PCG.US,D,20230807,000000,17.5,17.575,17.3,17.42,24061720,0
+PCG.US,D,20230808,000000,17.4,17.53,17.3,17.53,13597303,0
+PCG.US,D,20230809,000000,17.58,17.66,17.365,17.44,16292605,0
+PCG.US,D,20230810,000000,17.58,17.6075,17.38,17.4,14910939,0
+PCG.US,D,20230811,000000,17.38,17.535,17.35,17.42,18383409,0
+PCG.US,D,20230814,000000,17.38,17.41,17.035,17.2,16060785,0
+PCG.US,D,20230815,000000,17.09,17.11,16.88,16.94,18241116,0
+PCG.US,D,20230816,000000,16.94,17.025,16.855,16.97,9623419,0
+PCG.US,D,20230817,000000,17.01,17.07,16.64,16.66,9224190,0
+PCG.US,D,20230818,000000,16.6,16.76,16.415,16.72,16532250,0
+PCG.US,D,20230821,000000,16.71,16.75,16.48,16.68,11208545,0
+PCG.US,D,20230822,000000,16.75,16.84,16.665,16.78,19356799,0
+PCG.US,D,20230823,000000,16.87,16.93,16.68,16.7,7993532,0
+PCG.US,D,20230824,000000,16.68,16.905,16.6,16.71,10524827,0
+PCG.US,D,20230825,000000,16.71,16.79,16.655,16.7,9919128,0
+PCG.US,D,20230828,000000,16.7,16.81,16.65,16.68,9129594,0
+PCG.US,D,20230829,000000,16.65,16.755,16.59,16.68,11109887,0
+PCG.US,D,20230830,000000,16.67,16.79,16.47,16.53,11950728,0
+PCG.US,D,20230831,000000,16.6,16.63,16.2,16.3,22570156,0
+PCG.US,D,20230901,000000,16.43,16.53,16.29,16.46,10566788,0
+PCG.US,D,20230905,000000,16.48,16.505,16.12,16.26,13186183,0
+PCG.US,D,20230906,000000,16.31,16.46,16.26,16.45,13184530,0
+PCG.US,D,20230907,000000,16.6,16.97,16.53,16.88,20438555,0
+PCG.US,D,20230908,000000,16.9,17.09,16.8425,16.96,10925322,0
+PCG.US,D,20230911,000000,17.06,17.1,16.89,16.9,11718040,0
+PCG.US,D,20230912,000000,16.88,17.04,16.865,16.94,13107123,0
+PCG.US,D,20230913,000000,16.95,17.09,16.73,17.07,22504505,0
+PCG.US,D,20230914,000000,17.14,17.28,17.01,17.21,29880214,0
+PCG.US,D,20230915,000000,17.14,17.395,17.13,17.31,129453453,0
+PCG.US,D,20230918,000000,17.3,17.48,17.24,17.3,14168930,0
+PCG.US,D,20230919,000000,17.35,17.49,17.31,17.41,15392603,0
+PCG.US,D,20230920,000000,17.43,17.53,17.3425,17.4,12080271,0
+PCG.US,D,20230921,000000,17.39,17.4,17.19,17.24,13345198,0
+PCG.US,D,20230922,000000,17.245,17.25,17.095,17.14,9903743,0
+PCG.US,D,20230925,000000,17.04,17.1,16.75,17.08,13994231,0
+PCG.US,D,20230926,000000,16.97,16.98,16.57,16.6,14014118,0
+PCG.US,D,20230927,000000,16.56,16.725,16.38,16.44,11514929,0
+PCG.US,D,20230928,000000,16.5,16.54,16.26,16.28,18579764,0
+PCG.US,D,20230929,000000,16.38,16.52,16.01,16.13,26985422,0
+PCG.US,D,20231002,000000,16.05,16.11,15.08,15.22,33637352,0
+PCG.US,D,20231003,000000,15,15.39,14.71,15.33,27819247,0
+PCG.US,D,20231004,000000,15.36,15.43,14.98,15.18,19876983,0
+PCG.US,D,20231005,000000,15.19,15.44,15.02,15.34,16100851,0
+PCG.US,D,20231006,000000,15.18,15.56,14.87,15.51,15981737,0
+PCG.US,D,20231009,000000,15.415,15.645,15.405,15.58,11739419,0
+PCG.US,D,20231010,000000,15.62,15.83,15.5,15.81,15909303,0
+PCG.US,D,20231011,000000,15.87,16.05,15.76,16.04,9291256,0
+PCG.US,D,20231012,000000,15.99,16.08,15.75,15.96,10573050,0
+PCG.US,D,20231013,000000,16.03,16.33,16.03,16.28,15943593,0
+PCG.US,D,20231016,000000,16.35,16.42,16.17,16.41,9476211,0
+PCG.US,D,20231017,000000,16.195,16.46,16.195,16.35,10547164,0
+PCG.US,D,20231018,000000,16.43,16.46,16.02,16.21,11272983,0
+PCG.US,D,20231019,000000,16.22,16.36,15.99,16,10515242,0
+PCG.US,D,20231020,000000,16.04,16.175,15.95,16.02,12924462,0
+PCG.US,D,20231023,000000,15.7,15.96,15.62,15.74,12102843,0
+PCG.US,D,20231024,000000,15.96,16.23,15.89,16.19,20015652,0
+PCG.US,D,20231025,000000,16.1,16.19,15.99,16.17,17824230,0
+PCG.US,D,20231026,000000,16.48,16.54,15.59,15.88,22035797,0
+PCG.US,D,20231027,000000,15.82,16.19,15.78,15.81,15439637,0
+PCG.US,D,20231030,000000,15.99,16.3,15.9,16.2,11622485,0
+PCG.US,D,20231031,000000,16.2,16.39,16.11,16.3,11787944,0
+PCG.US,D,20231101,000000,16.35,16.78,16.3,16.67,17880832,0
+PCG.US,D,20231102,000000,16.69,17.05,16.66,16.76,22773756,0
+PCG.US,D,20231103,000000,17.02,17.06,16.86,16.89,10227840,0
+PCG.US,D,20231106,000000,16.9,16.98,16.76,16.77,9268426,0
+PCG.US,D,20231107,000000,16.78,16.83,16.655,16.66,6706205,0
+PCG.US,D,20231108,000000,16.58,16.65,16.34,16.51,7624321,0
+PCG.US,D,20231109,000000,16.56,16.79,16.475,16.49,8459890,0
+PCG.US,D,20231110,000000,16.6,16.805,16.53,16.78,8512579,0
+PCG.US,D,20231113,000000,16.77,16.81,16.56,16.57,7004648,0
+PCG.US,D,20231114,000000,16.91,17.4,16.81,17.4,21568817,0
+PCG.US,D,20231115,000000,17.31,17.63,17.31,17.51,12977555,0
+PCG.US,D,20231116,000000,17.65,17.88,17.6,17.75,17198728,0
+PCG.US,D,20231117,000000,17.89,18.01,17.8,17.92,23491633,0
+PCG.US,D,20231120,000000,17.9,18.04,17.68,17.68,19211328,0
+PCG.US,D,20231121,000000,17.75,17.7965,17.56,17.74,13773221,0
+PCG.US,D,20231122,000000,17.7,17.98,17.57,17.97,13497166,0
+PCG.US,D,20231124,000000,17.98,18.02,17.915,18.02,6954402,0
+PCG.US,D,20231127,000000,18.04,18.05,17.87,17.9,25376417,0
+PCG.US,D,20231128,000000,17.932,17.94,17.345,17.5,30116665,0
+PCG.US,D,20231129,000000,17.1,17.41,16.89,17.17,54009264,0
+PCG.US,D,20231130,000000,17.05,17.215,16.97,17.17,59946644,0
+PCG.US,D,20231201,000000,17.19,17.45,17.05,17.45,21824398,0
+PCG.US,D,20231204,000000,17.42,17.59,17.24,17.27,16207888,0
+PCG.US,D,20231205,000000,17.26,17.29,17.03,17.06,20878553,0
+PCG.US,D,20231206,000000,17.15,17.26,17.07,17.24,8397092,0
+PCG.US,D,20231207,000000,17.24,17.38,17.17,17.37,11930460,0
+PCG.US,D,20231208,000000,17.37,17.63,17.21,17.61,13305916,0
+PCG.US,D,20231211,000000,17.51,17.73,17.48,17.63,12716610,0
+PCG.US,D,20231212,000000,17.71,17.76,17.53,17.73,13665851,0
+PCG.US,D,20231213,000000,17.79,18.235,17.65,18.15,17116738,0
+PCG.US,D,20231214,000000,18.3,18.32,17.72,17.9,54678533,0
+PCG.US,D,20231215,000000,17.77,17.93,17.56,17.76,72427683,0
+PCG.US,D,20231218,000000,17.57,17.715,17.2,17.32,30824158,0
+PCG.US,D,20231219,000000,17.42,17.66,17.37,17.62,19439223,0
+PCG.US,D,20231220,000000,17.62,17.68,17.33,17.36,20987587,0
+PCG.US,D,20231221,000000,17.36,17.51,17.295,17.46,13637507,0
+PCG.US,D,20231222,000000,17.51,17.635,17.47,17.62,14209051,0
+PCG.US,D,20231226,000000,17.65,18,17.62,17.87,10435672,0
+PCG.US,D,20231227,000000,17.84,17.94,17.78,17.93,6495040,0
+PCG.US,D,20231228,000000,17.93,18.1,17.855,18.07,9360109,0
+PCG.US,D,20231229,000000,18.06,18.08,17.94,18.03,9809370,0
+PCG.US,D,20240102,000000,17.88,18.14,17.83,18.05,14115636,0
+PCG.US,D,20240103,000000,18.01,18.13,17.845,17.97,20148132,0
+PCG.US,D,20240104,000000,18,18.165,17.69,17.71,23996033,0
+PCG.US,D,20240105,000000,17.81,17.905,17.635,17.89,15919683,0
+PCG.US,D,20240108,000000,17.83,18.11,17.765,18.05,12434018,0
+PCG.US,D,20240109,000000,17.9,18.095,17.828,18.06,10140161,0
+PCG.US,D,20240110,000000,18.11,18.205,17.95,18.16,15589581,0
+PCG.US,D,20240111,000000,18.11,18.165,17.555,17.57,16454973,0
+PCG.US,D,20240112,000000,17.7,17.74,17.45,17.51,14393988,0
+PCG.US,D,20240116,000000,17.39,17.46,17.1,17.11,15636911,0
+PCG.US,D,20240117,000000,16.95,17.14,16.84,16.96,17462542,0
+PCG.US,D,20240118,000000,16.91,17.075,16.75,16.88,17620251,0
+PCG.US,D,20240119,000000,16.91,16.945,16.705,16.9,14636916,0
+PCG.US,D,20240122,000000,16.88,16.94,16.57,16.66,15654063,0
+PCG.US,D,20240123,000000,16.66,16.685,16.4,16.52,18069226,0
+PCG.US,D,20240124,000000,16.67,16.7,16.43,16.53,18232748,0
+PCG.US,D,20240125,000000,16.8,16.86,16.56,16.76,11028736,0
+PCG.US,D,20240126,000000,16.72,17.05,16.72,16.99,15735458,0
+PCG.US,D,20240129,000000,16.96,17.11,16.83,17.03,11356532,0
+PCG.US,D,20240130,000000,16.97,17.09,16.91,16.97,12666561,0
+PCG.US,D,20240131,000000,17.1,17.15,16.825,16.87,19697524,0
+PCG.US,D,20240201,000000,16.81,17.12,16.76,17.12,13828518,0
+PCG.US,D,20240202,000000,16.97,17.01,16.48,16.65,26253874,0
+PCG.US,D,20240205,000000,16.49,16.54,16.33,16.37,17360481,0
+PCG.US,D,20240206,000000,16.3,16.33,16.145,16.24,32417669,0
+PCG.US,D,20240207,000000,16.34,16.47,16.245,16.41,39379022,0
+PCG.US,D,20240208,000000,16.3,16.4,16.12,16.24,22972129,0
+PCG.US,D,20240209,000000,16.18,16.39,16.18,16.25,19223140,0
+PCG.US,D,20240212,000000,16.3,16.495,16.22,16.45,19179889,0
+PCG.US,D,20240213,000000,16.39,16.45,15.94,16.29,18850884,0
+PCG.US,D,20240214,000000,16.32,16.4,16.185,16.35,14272222,0
+PCG.US,D,20240215,000000,16.38,16.54,16.35,16.53,13384452,0
+PCG.US,D,20240216,000000,16.4,16.54,16.26,16.43,17993424,0
+PCG.US,D,20240220,000000,16.43,16.69,16.395,16.63,16078977,0
+PCG.US,D,20240221,000000,16.74,16.84,16.645,16.78,17320477,0
+PCG.US,D,20240222,000000,16.58,16.93,16.25,16.65,21603970,0
+PCG.US,D,20240223,000000,16.74,17.16,16.7,17.03,22921970,0
+PCG.US,D,20240226,000000,16.92,16.945,16.34,16.37,24016364,0
+PCG.US,D,20240227,000000,16.47,16.67,16.375,16.59,13689823,0
+PCG.US,D,20240228,000000,16.54,16.73,16.49,16.59,13082069,0
+PCG.US,D,20240229,000000,16.73,16.75,16.51,16.69,15741027,0
+PCG.US,D,20240301,000000,16.65,16.65,16.345,16.6,10433961,0
+PCG.US,D,20240304,000000,16.55,16.86,16.5,16.84,11069947,0
+PCG.US,D,20240305,000000,16.88,16.91,16.35,16.43,14043701,0
+PCG.US,D,20240306,000000,16.6,16.65,16.42,16.49,19370151,0
+PCG.US,D,20240307,000000,16.65,16.7,16.445,16.59,14097520,0
+PCG.US,D,20240308,000000,16.59,16.65,16.53,16.56,15896311,0
+PCG.US,D,20240311,000000,16.5,16.6,16.3925,16.45,13610772,0
+PCG.US,D,20240312,000000,16.4,16.46,16.28,16.32,12882549,0
+PCG.US,D,20240313,000000,16.45,16.55,16.37,16.4,12137212,0
+PCG.US,D,20240314,000000,16.34,16.405,16.02,16.17,11210080,0
+PCG.US,D,20240315,000000,16.06,16.32,16.06,16.25,23905510,0
+PCG.US,D,20240318,000000,16.2,16.21,16,16.06,13586252,0
+PCG.US,D,20240319,000000,16.15,16.29,16.07,16.25,18760807,0
+PCG.US,D,20240320,000000,16.21,16.285,16.03,16.2,14597342,0
+PCG.US,D,20240321,000000,16.2,16.51,16.2,16.43,14144231,0
+PCG.US,D,20240322,000000,16.53,16.55,16.38,16.41,13482051,0
+PCG.US,D,20240325,000000,16.48,16.53,16.365,16.41,14520327,0
+PCG.US,D,20240326,000000,16.42,16.52,16.28,16.28,12793732,0
+PCG.US,D,20240327,000000,16.37,16.745,16.32,16.74,19337710,0
+PCG.US,D,20240328,000000,16.78,16.88,16.72,16.76,17031740,0
+PCG.US,D,20240401,000000,16.71,16.72,16.475,16.56,16590394,0
+PCG.US,D,20240402,000000,16.52,16.72,16.48,16.69,12978962,0
+PCG.US,D,20240403,000000,16.73,16.82,16.67,16.71,8174445,0
+PCG.US,D,20240404,000000,16.83,16.86,16.51,16.57,10156923,0
+PCG.US,D,20240405,000000,16.475,16.825,16.374,16.81,14376625,0
+PCG.US,D,20240408,000000,16.8,16.85,16.66,16.81,10752226,0
+PCG.US,D,20240409,000000,16.89,17.01,16.82,16.99,11010810,0
+PCG.US,D,20240410,000000,16.73,16.84,16.57,16.72,10386057,0
+PCG.US,D,20240411,000000,16.82,16.82,16.445,16.47,8322880,0
+PCG.US,D,20240412,000000,16.52,16.635,16.35,16.6,20246247,0
+PCG.US,D,20240415,000000,16.73,16.77,16.2113,16.29,13267881,0
+PCG.US,D,20240416,000000,16.22,16.2599,15.96,16.03,11173248,0
+PCG.US,D,20240417,000000,16.21,16.52,16.18,16.44,11312409,0
+PCG.US,D,20240418,000000,16.53,16.6,16.42,16.54,9494035,0
+PCG.US,D,20240419,000000,16.58,16.87,16.55,16.84,10302467,0
+PCG.US,D,20240422,000000,16.86,16.98,16.7,16.95,8758727,0
+PCG.US,D,20240423,000000,16.95,17.09,16.92,16.96,9631054,0
+PCG.US,D,20240424,000000,16.81,17.1,16.7,17,9906398,0
+PCG.US,D,20240425,000000,16.98,17.17,16.5,17.07,16435720,0
+PCG.US,D,20240426,000000,17.09,17.2,16.96,17.03,13459180,0
+PCG.US,D,20240429,000000,17.1,17.265,17.1,17.26,10715076,0
+PCG.US,D,20240430,000000,17.13,17.24,16.995,17.11,10620124,0
+PCG.US,D,20240501,000000,17.11,17.49,17.1,17.41,15263267,0
+PCG.US,D,20240502,000000,17.4,17.65,17.29,17.53,9537217,0
+PCG.US,D,20240503,000000,17.74,17.85,17.425,17.57,12813177,0
+PCG.US,D,20240506,000000,17.67,17.74,17.51,17.67,11972576,0
+PCG.US,D,20240507,000000,17.76,17.765,17.6,17.73,9963604,0
+PCG.US,D,20240508,000000,17.74,17.92,17.68,17.84,11404428,0
+PCG.US,D,20240509,000000,17.74,18,17.74,17.9,12257536,0
+PCG.US,D,20240510,000000,18,18.07,17.78,17.83,12582302,0
+PCG.US,D,20240513,000000,17.88,17.98,17.74,17.87,13072969,0
+PCG.US,D,20240514,000000,17.97,18.04,17.82,18.01,17826333,0
+PCG.US,D,20240515,000000,18.14,18.31,18.115,18.31,14453516,0
+PCG.US,D,20240516,000000,18.35,18.62,18.35,18.45,14945252,0
+PCG.US,D,20240517,000000,18.59,18.6,18.4701,18.6,12617249,0
+PCG.US,D,20240520,000000,18.6,18.88,18.6,18.65,12102297,0
+PCG.US,D,20240521,000000,18.65,18.92,18.63,18.92,14313442,0
+PCG.US,D,20240522,000000,18.85,18.95,18.71,18.73,13487340,0
+PCG.US,D,20240523,000000,18.65,18.68,18.37,18.38,14046323,0
+PCG.US,D,20240524,000000,18.41,18.605,18.4,18.46,11188931,0
+PCG.US,D,20240528,000000,18.39,18.51,18.22,18.22,9767107,0
+PCG.US,D,20240529,000000,18.1,18.18,17.945,18.1,10094716,0
+PCG.US,D,20240530,000000,18.17,18.32,18.15,18.28,11405020,0
+PCG.US,D,20240531,000000,18.34,18.57,18.29,18.54,21054840,0
+PCG.US,D,20240603,000000,18.53,18.55,18.2,18.24,12104220,0
+PCG.US,D,20240604,000000,18.13,18.4,18.11,18.32,9108061,0
+PCG.US,D,20240605,000000,18.26,18.37,18.21,18.22,9094921,0
+PCG.US,D,20240606,000000,18.22,18.4,18.16,18.21,9549870,0
+PCG.US,D,20240607,000000,18.08,18.22,18.04,18.05,7802134,0
+PCG.US,D,20240610,000000,18.3,18.485,18.16,18.44,19469809,0
+PCG.US,D,20240611,000000,18.25,18.43,18.2095,18.31,13598983,0
+PCG.US,D,20240612,000000,18.48,18.48,18.02,18.14,8831044,0
+PCG.US,D,20240613,000000,18.16,18.425,18.125,18.37,15297436,0
+PCG.US,D,20240614,000000,18.3,18.34,18.17,18.25,7704734,0
+PCG.US,D,20240617,000000,18.06,18.145,17.77,17.78,11231008,0
+PCG.US,D,20240618,000000,17.72,17.85,17.62,17.78,19295636,0
+PCG.US,D,20240620,000000,17.76,17.86,17.65,17.83,17555454,0
+PCG.US,D,20240621,000000,17.9,17.95,17.56,17.66,22376797,0
+PCG.US,D,20240624,000000,17.63,17.855,17.545,17.71,19466842,0
+PCG.US,D,20240625,000000,17.69,17.76,17.44,17.6,14956171,0
+PCG.US,D,20240626,000000,17.53,17.61,17.426,17.58,11333973,0
+PCG.US,D,20240627,000000,17.58,17.58,17.47,17.48,11507036,0
+PCG.US,D,20240628,000000,17.51,17.545,17.35,17.46,24117641,0
+PCG.US,D,20240701,000000,17.58,17.6,17.08,17.17,12537486,0
+PCG.US,D,20240702,000000,17.2,17.275,17.05,17.08,18655883,0
+PCG.US,D,20240703,000000,17.16,17.34,17.08,17.22,7981804,0
+PCG.US,D,20240705,000000,17.19,17.36,17.07,17.23,10353579,0
+PCG.US,D,20240708,000000,17.21,17.36,17.14,17.18,9715882,0
+PCG.US,D,20240709,000000,17.19,17.5399,17.16,17.34,17886006,0
+PCG.US,D,20240710,000000,17.45,17.66,17.38,17.64,10832642,0
+PCG.US,D,20240711,000000,17.74,18.02,17.72,17.96,11066483,0
+PCG.US,D,20240712,000000,18.01,18.195,17.955,18.12,14169939,0
+PCG.US,D,20240715,000000,18,18.012,17.67,17.67,11617861,0
+PCG.US,D,20240716,000000,17.76,17.79,17.67,17.72,10402999,0
+PCG.US,D,20240717,000000,17.79,18.035,17.765,17.94,15197424,0
+PCG.US,D,20240718,000000,17.87,18.0652,17.825,17.85,8012349,0
+PCG.US,D,20240719,000000,17.95,18.04,17.8,18,9903249,0
+PCG.US,D,20240722,000000,18.09,18.29,18.065,18.25,8842538,0
+PCG.US,D,20240723,000000,18.21,18.25,18.02,18.16,5744956,0
+PCG.US,D,20240724,000000,18.34,18.4,18.22,18.25,10874798,0
+PCG.US,D,20240725,000000,18.26,18.43,17.97,18.02,20294155,0
+PCG.US,D,20240726,000000,18.13,18.21,18,18.03,10979021,0
+PCG.US,D,20240729,000000,18.13,18.42,18.024,18.28,11959250,0
+PCG.US,D,20240730,000000,18.3,18.42,18.245,18.33,9809473,0
+PCG.US,D,20240731,000000,18.36,18.425,18.23,18.25,12037574,0
+PCG.US,D,20240801,000000,18.34,18.53,18.26,18.44,12996443,0
+PCG.US,D,20240802,000000,18.54,18.61,18.223393,18.41,10287386,0
+PCG.US,D,20240805,000000,18.41,18.49,17.77,17.81,18526123,0
+PCG.US,D,20240806,000000,17.79,18.055,17.79,17.81,9274588,0
+PCG.US,D,20240807,000000,17.95,18.14,17.86,18.04,7722474,0
+PCG.US,D,20240808,000000,18.01,18.29,17.96,18.12,13086684,0
+PCG.US,D,20240809,000000,18.15,18.23,18.01,18.2,9848274,0
+PCG.US,D,20240812,000000,18.21,18.245,18.065,18.23,9293989,0
+PCG.US,D,20240813,000000,18.32,18.355,18.23,18.32,7892517,0
+PCG.US,D,20240814,000000,18.29,18.485,18.235,18.39,8690302,0
+PCG.US,D,20240815,000000,18.3,18.49,18.27,18.41,9726853,0
+PCG.US,D,20240816,000000,18.5,18.51,18.39,18.41,11230387,0
+PCG.US,D,20240819,000000,18.47,18.6,18.39,18.57,8185562,0
+PCG.US,D,20240820,000000,18.62,18.75,18.595,18.63,9761867,0
+PCG.US,D,20240821,000000,18.64,18.68,18.56,18.68,6555364,0
+PCG.US,D,20240822,000000,18.72,18.735,18.5,18.64,15705278,0
+PCG.US,D,20240823,000000,18.75,18.85,18.64,18.8,13276744,0
+PCG.US,D,20240826,000000,18.87,19.11,18.83,19.04,12367742,0
+PCG.US,D,20240827,000000,18.97,19.08,18.85,18.9,7162089,0
+PCG.US,D,20240828,000000,18.93,19.02,18.85,18.92,6331016,0
+PCG.US,D,20240829,000000,18.98,19.845,18.96,19.6,28288300,0
+PCG.US,D,20240830,000000,19.63,19.735,19.49,19.7,16696039,0
+PCG.US,D,20240903,000000,19.7,20.055,19.645,19.94,13670165,0
+PCG.US,D,20240904,000000,20,20.53,19.95,20.43,25541302,0
+PCG.US,D,20240905,000000,20.64,20.645,20.4,20.6,19309570,0
+PCG.US,D,20240906,000000,20.62,20.64,20.07,20.08,22665110,0
+PCG.US,D,20240909,000000,20.06,20.12,19.62,19.81,20795364,0
+PCG.US,D,20240910,000000,19.85,20.03,19.26,19.65,23546040,0
+PCG.US,D,20240911,000000,19.65,19.7,19.39,19.65,11583998,0
+PCG.US,D,20240912,000000,19.76,19.825,19.615,19.67,20863657,0
+PCG.US,D,20240913,000000,19.7,19.82,19.615,19.77,14901304,0
+PCG.US,D,20240916,000000,19.9,20.17,19.77,20.01,12212003,0
+PCG.US,D,20240917,000000,20.05,20.0699,19.84,19.86,8152968,0
+PCG.US,D,20240918,000000,19.89,19.89,19.38,19.51,23421261,0
+PCG.US,D,20240919,000000,19.45,19.735,19.42,19.6,25062035,0
+PCG.US,D,20240920,000000,19.71,20.115,19.66,20.08,34966413,0
+PCG.US,D,20240923,000000,20.09,20.15,19.92,20.03,25171124,0
+PCG.US,D,20240924,000000,19.82,20.125,19.8,19.82,23404511,0
+PCG.US,D,20240925,000000,19.91,19.955,19.73,19.89,11508952,0
+PCG.US,D,20240926,000000,19.86,19.945,19.67,19.76,6974464,0
+PCG.US,D,20240927,000000,19.84,19.885,19.72,19.82,5893438,0
+PCG.US,D,20240930,000000,19.92,19.93,19.65,19.77,10093110,0
+PCG.US,D,20241001,000000,19.77,19.9,19.685,19.83,7113897,0
+PCG.US,D,20241002,000000,19.67,19.95,19.67,19.91,13532897,0
+PCG.US,D,20241003,000000,19.98,19.99,19.44,19.49,11368028,0
+PCG.US,D,20241004,000000,19.35,19.74,19.31,19.71,11552210,0
+PCG.US,D,20241007,000000,19.6,19.92,19.6,19.71,14538576,0
+PCG.US,D,20241008,000000,19.83,19.83,19.595,19.65,6727606,0
+PCG.US,D,20241009,000000,19.665,19.69,19.535,19.56,14885546,0
+PCG.US,D,20241010,000000,19.61,19.775,19.45,19.55,7049704,0
+PCG.US,D,20241011,000000,19.55,19.71,19.52,19.63,5997103,0
+PCG.US,D,20241014,000000,19.82,20.31,19.76,20.24,11335194,0
+PCG.US,D,20241015,000000,20.39,20.549,20.21,20.41,12975842,0
+PCG.US,D,20241016,000000,20.4,20.54,20.18,20.51,9738948,0
+PCG.US,D,20241017,000000,20.59,20.608,20.16,20.28,9374998,0
+PCG.US,D,20241018,000000,20.34,20.39,20.17,20.38,6607341,0
+PCG.US,D,20241021,000000,20.48,20.65,20.28,20.35,9272591,0
+PCG.US,D,20241022,000000,20.26,20.67,20.242,20.57,7721308,0
+PCG.US,D,20241023,000000,20.49,20.595,20.325,20.58,8298575,0
+PCG.US,D,20241024,000000,20.64,20.81,20.52,20.68,9237809,0
+PCG.US,D,20241025,000000,20.93,20.93,20.33,20.36,7312496,0
+PCG.US,D,20241028,000000,20.44,20.6,20.4,20.51,5623756,0
+PCG.US,D,20241029,000000,20.4,20.43,20.06,20.12,6493336,0
+PCG.US,D,20241030,000000,20.17,20.32,20.14,20.19,7558589,0
+PCG.US,D,20241031,000000,20.15,20.43,20.14,20.22,11326053,0
+PCG.US,D,20241101,000000,20.22,20.38,19.99,20.04,10117827,0
+PCG.US,D,20241104,000000,20.04,20.18,19.81,19.95,8378549,0
+PCG.US,D,20241105,000000,19.98,20.27,19.79,20.24,7844705,0
+PCG.US,D,20241106,000000,20.27,20.47,20.1025,20.25,18255272,0
+PCG.US,D,20241107,000000,20.33,20.53,19.9,20.36,14359133,0
+PCG.US,D,20241108,000000,20.34,20.71,20.21,20.6,15107801,0
+PCG.US,D,20241111,000000,20.64,21.15,20.58,21.09,11791591,0
+PCG.US,D,20241112,000000,21.08,21.3,21.025,21.19,10098225,0
+PCG.US,D,20241113,000000,21.26,21.51,21.13,21.28,15355146,0
+PCG.US,D,20241114,000000,21.28,21.375,20.88,20.99,10097494,0
+PCG.US,D,20241115,000000,20.9,21.12,20.825,21.04,21825309,0
+PCG.US,D,20241118,000000,20.94,21.19,20.8948,21.04,12480056,0
+PCG.US,D,20241119,000000,20.95,21.13,20.9,21,15400798,0
+PCG.US,D,20241120,000000,21,21.29,20.96,21.1,11603917,0
+PCG.US,D,20241121,000000,21.17,21.365,21.025,21.23,21879240,0
+PCG.US,D,20241122,000000,21.33,21.45,21.16,21.37,12130795,0
+PCG.US,D,20241125,000000,21.435,21.5,21.035,21.19,18307928,0
+PCG.US,D,20241126,000000,21.29,21.56,21.18,21.51,11835701,0
+PCG.US,D,20241127,000000,21.555,21.72,21.47,21.63,8786392,0
+PCG.US,D,20241129,000000,21.63,21.72,21.57,21.63,5207803,0
+PCG.US,D,20241202,000000,20.7,20.86,20.085,20.55,53349803,0
+PCG.US,D,20241203,000000,20.95,21.2,20.74,20.85,75175575,0
+PCG.US,D,20241204,000000,20.875,21,20.42,20.52,36348766,0
+PCG.US,D,20241205,000000,20.71,20.805,20.25,20.39,22751838,0
+PCG.US,D,20241206,000000,20.46,20.63,20.09,20.33,18683062,0
+PCG.US,D,20241209,000000,20.22,20.43,20.06,20.21,14476321,0
+PCG.US,D,20241210,000000,20.19,20.195,19.79,19.88,15092539,0
+PCG.US,D,20241211,000000,19.96,20.03,19.67,19.81,11210448,0
+PCG.US,D,20241212,000000,19.86,19.95,19.69,19.92,13677212,0
+PCG.US,D,20241213,000000,19.845,19.94,19.705,19.75,11466934,0
+PCG.US,D,20241216,000000,19.805,19.9,19.59,19.6,9303225,0
+PCG.US,D,20241217,000000,19.65,19.89,19.39,19.71,14220202,0
+PCG.US,D,20241218,000000,19.705,19.77,19.19,19.2,10701766,0
+PCG.US,D,20241219,000000,19.35,19.71,19.29,19.42,17671206,0
+PCG.US,D,20241220,000000,19.41,19.9,19.36,19.82,33683608,0
+PCG.US,D,20241223,000000,19.77,20.005,19.59,19.99,14179221,0
+PCG.US,D,20241224,000000,19.9,20.22,19.89,20.22,4614466,0
+PCG.US,D,20241226,000000,20.17,20.22,20.045,20.21,4470070,0
+PCG.US,D,20241227,000000,20.1,20.27,20.01,20.14,10354222,0
+PCG.US,D,20241230,000000,20.05,20.165,19.95,20.13,9078270,0
+PCG.US,D,20241231,000000,20.08,20.2799,20.02,20.18,15957921,0
+PCG.US,D,20250102,000000,20.23,20.34,19.874,20.01,11063253,0
+PCG.US,D,20250103,000000,20.095,20.41,20.015,20.4,12578107,0
+PCG.US,D,20250106,000000,20.405,20.435,19.78,19.86,18233186,0
+PCG.US,D,20250107,000000,19.885,20.04,19.87,19.98,14732900,0
+PCG.US,D,20250108,000000,19.86,19.86,18.765,19.25,34090538,0
+PCG.US,D,20250110,000000,17.97,18.18,16.9,17.17,74312610,0
+PCG.US,D,20250113,000000,17.36,17.45,16.18,16.22,69621110,0
+PCG.US,D,20250114,000000,16.285,16.49,15.94,16.22,47829830,0
+PCG.US,D,20250115,000000,16.55,17.48,16.53,16.87,46400542,0
+PCG.US,D,20250116,000000,17.02,17.35,16.86,16.95,29891464,0
+PCG.US,D,20250117,000000,16.99,17.27,16.88,17.01,25732340,0
+PCG.US,D,20250121,000000,17.142,17.43,17,17.3,24923023,0
+PCG.US,D,20250122,000000,17.24,17.34,16.37,16.44,29791136,0
+PCG.US,D,20250123,000000,16.62,16.6778,16.22,16.24,18673818,0
+PCG.US,D,20250124,000000,16.2,16.6,16.17,16.54,21090631,0
+PCG.US,D,20250127,000000,16.45,16.64,15.96,16.29,32341569,0
+PCG.US,D,20250128,000000,16.36,16.3696,15.78,15.96,26358047,0
+PCG.US,D,20250129,000000,15.95,16,15.74,15.79,26935647,0
+PCG.US,D,20250130,000000,15.95,16.04,15.52,15.69,22218459,0
+PCG.US,D,20250131,000000,15.72,15.74,15.32,15.65,31605688,0
+PCG.US,D,20250203,000000,15.49,15.51,15.12,15.16,39323751,0
+PCG.US,D,20250204,000000,15.09,15.355,14.99,15.18,23657810,0
+PCG.US,D,20250205,000000,15.4,15.8,15.19,15.74,27048964,0
+PCG.US,D,20250206,000000,15.82,15.99,15.58,15.6,25609771,0
+PCG.US,D,20250207,000000,15.61,15.65,15.31,15.32,19335448,0
+PCG.US,D,20250210,000000,15.35,15.65,15.21,15.65,19032358,0
+PCG.US,D,20250211,000000,15.54,15.8,15.4246,15.78,17313110,0
+PCG.US,D,20250212,000000,15.56,16.065,15.445,16.03,24434051,0
+PCG.US,D,20250213,000000,16.05,16.21,15.71,15.85,23319645,0
+PCG.US,D,20250214,000000,15.67,15.92,15.25,15.29,28251846,0
+PCG.US,D,20250218,000000,15.32,15.425,15.14,15.42,24722419,0
+PCG.US,D,20250219,000000,15.43,15.85,15.42,15.66,25001820,0
+PCG.US,D,20250220,000000,15.68,15.82,15.6011,15.69,13658601,0
+PCG.US,D,20250221,000000,15.77,15.99,15.73,15.99,32065277,0
+PCG.US,D,20250224,000000,16.07,16.13,15.81,16.01,18039221,0
+PCG.US,D,20250225,000000,16,16.12,15.685,15.93,19819789,0
+PCG.US,D,20250226,000000,16.02,16.1669,15.87,16.04,13068672,0
+PCG.US,D,20250227,000000,15.99,16.1,15.88,15.88,14816114,0
+PCG.US,D,20250228,000000,16.045,16.47,16.03,16.34,34403572,0
+PCG.US,D,20250303,000000,16.3,16.68,16.26,16.43,23930071,0
+PCG.US,D,20250304,000000,16.42,16.47,16.13,16.14,14521470,0
+PCG.US,D,20250305,000000,16.1,16.5,16.06,16.39,16163539,0
+PCG.US,D,20250306,000000,16.25,16.26,15.89,16.08,25888139,0
+PCG.US,D,20250307,000000,16.035,16.23,15.935,15.97,22689079,0
+PCG.US,D,20250310,000000,16.02,16.08,15.57,15.91,23838594,0
+PCG.US,D,20250311,000000,15.86,16.23,15.845,16.19,19146919,0
+PCG.US,D,20250312,000000,16.1,16.41,15.965,16.22,13041899,0
+PCG.US,D,20250313,000000,16.16,16.44,16.12,16.4,10772004,0
+PCG.US,D,20250314,000000,16.45,16.84,16.425,16.78,14154420,0
+PCG.US,D,20250317,000000,16.78,17.26,16.74,17.11,16614848,0
+PCG.US,D,20250318,000000,17.03,17.22,16.9455,17.2,14925384,0
+PCG.US,D,20250319,000000,17,17.14,16.82,17.09,13016120,0
+PCG.US,D,20250320,000000,17.055,17.24,16.955,17.2,13464856,0
+PCG.US,D,20250321,000000,16.99,17.24,16.88,16.88,31888074,0
+PCG.US,D,20250324,000000,16.935,17.29,16.89,17.12,11186723,0
+PCG.US,D,20250325,000000,17.155,17.18,16.915,17.06,13877940,0
+PCG.US,D,20250326,000000,17.03,17.375,17,17.24,12443930,0
+PCG.US,D,20250327,000000,17.22,17.255,17.08,17.15,11953527,0
+PCG.US,D,20250328,000000,17.185,17.2,16.94,17,15065147,0
+PCG.US,D,20250331,000000,16.965,17.24,16.911,17.18,17926013,0
+PCG.US,D,20250401,000000,17.16,17.33,17,17.27,12157329,0
+PCG.US,D,20250402,000000,17.16,17.53,17.12,17.43,28638590,0
+PCG.US,D,20250403,000000,17.4,17.5063,17.18,17.25,25301088,0
+PCG.US,D,20250404,000000,17.295,17.295,16.27,16.44,29608578,0
+PCG.US,D,20250407,000000,16.06,16.52,15.59,16.08,22756298,0
+PCG.US,D,20250408,000000,16.355,16.715,15.74,15.94,21765067,0
+PCG.US,D,20250409,000000,15.61,16.8875,15.47,16.81,29638658,0
+PCG.US,D,20250410,000000,16.72,16.8,16.085,16.47,27652590,0
+PCG.US,D,20250411,000000,16.53,17.07,16.3,16.92,13592188,0
+PCG.US,D,20250414,000000,17.09,17.23,16.93,17.06,13498626,0
+PCG.US,D,20250415,000000,17.08,17.27,17.07,17.16,11015611,0
+PCG.US,D,20250416,000000,17.14,17.46,17.11,17.18,19205489,0
+PCG.US,D,20250417,000000,17.28,17.485,17.22,17.23,15360318,0
+PCG.US,D,20250421,000000,17.11,17.16,16.7,16.84,16057564,0
+PCG.US,D,20250422,000000,17.025,17.48,17.025,17.44,15326058,0
+PCG.US,D,20250423,000000,17.405,17.62,17.3,17.54,16081387,0
+PCG.US,D,20250424,000000,17.54,17.78,17.105,17.39,15162548,0
+PCG.US,D,20250425,000000,17.37,17.43,17.1,17.14,10347814,0
+PCG.US,D,20250428,000000,17.17,17.305,16.99,17.28,10084744,0
+PCG.US,D,20250429,000000,17.2,17.45,17.2,17.35,9828264,0
+PCG.US,D,20250430,000000,17.285,17.339,16.32,16.52,23867395,0
+PCG.US,D,20250501,000000,16.68,16.925,16.5856,16.67,22419545,0
+PCG.US,D,20250502,000000,16.69,17.05,16.68,16.93,12963680,0
+PCG.US,D,20250505,000000,16.95,17.105,16.835,16.92,8643187,0
+PCG.US,D,20250506,000000,16.88,17.17,16.77,17.04,15665047,0
+PCG.US,D,20250507,000000,17,17.3,16.98,17.2,10845100,0
+PCG.US,D,20250508,000000,17.23,17.47,17.17,17.18,8685769,0
+PCG.US,D,20250509,000000,17.23,17.38,17.08,17.13,17180228,0
+PCG.US,D,20250512,000000,17.275,17.35,17.04,17.22,11605077,0
+PCG.US,D,20250513,000000,17.22,17.28,16.94,16.96,12050350,0
+PCG.US,D,20250514,000000,16.97,17.09,16.7,17.03,13340743,0
+PCG.US,D,20250515,000000,17.05,17.42,17.04,17.34,9169665,0
+PCG.US,D,20250516,000000,17.42,17.95,17.42,17.87,15628109,0
+PCG.US,D,20250519,000000,17.75,17.795,17.64,17.74,9053459,0
+PCG.US,D,20250520,000000,17.72,17.855,17.69,17.74,10313359,0
+PCG.US,D,20250521,000000,17.735,17.79,17.38,17.4,11431634,0
+PCG.US,D,20250522,000000,17.165,17.27,17.01,17.02,16313208,0
+PCG.US,D,20250523,000000,17.13,17.14,16.885,17.05,14757619,0
+PCG.US,D,20250527,000000,17.265,17.28,16.97,17.05,17583932,0
+PCG.US,D,20250528,000000,17.1,17.175,16.85,16.9,11123291,0
+PCG.US,D,20250529,000000,16.85,17.095,16.75,17.07,8968718,0
+PCG.US,D,20250530,000000,17.03,17.065,16.785,16.88,23651488,0
+PCG.US,D,20250602,000000,16.75,16.8,16.335,16.65,15855666,0
+PCG.US,D,20250603,000000,16.75,16.75,16.505,16.54,27352162,0
+PCG.US,D,20250604,000000,16.51,16.57,16.03,16.06,31867891,0
+PCG.US,D,20250605,000000,16.01,16.05,15.73,15.93,28392474,0
+PCG.US,D,20250606,000000,16,16.03,15.52,15.64,47957519,0
+PCG.US,D,20250609,000000,15.605,15.6473,14.56,14.58,60997406,0
+PCG.US,D,20250610,000000,14.68,14.8598,14.37,14.79,43588068,0
+PCG.US,D,20250611,000000,14.79,14.82,14.01,14.39,48608187,0
+PCG.US,D,20250612,000000,14.3,14.5298,14.17,14.3,31104902,0
+PCG.US,D,20250613,000000,14.1236,14.2285,13.515,13.64,51008250,0
+PCG.US,D,20250616,000000,13.68,13.89,13.49,13.6,35376684,0
+PCG.US,D,20250617,000000,13.59,13.625,13.34,13.55,28335276,0
+PCG.US,D,20250618,000000,13.59,14.15,13.515,14.07,49723379,0
+PCG.US,D,20250620,000000,14.18,14.335,13.78,13.87,42954618,0
+PCG.US,D,20250623,000000,13.81,13.93,13.6,13.81,25462703,0
+PCG.US,D,20250624,000000,13.86,14.225,13.86,14.16,24008257,0
+PCG.US,D,20250625,000000,14.105,14.17,13.77,13.79,32923369,0
+PCG.US,D,20250626,000000,13.8312,14.17,13.74,14.08,42437034,0
+PCG.US,D,20250627,000000,14.075,14.18,13.93,13.99,31195622,0
+PCG.US,D,20250630,000000,13.96,14.07,13.84,13.94,31908371,0
+PCG.US,D,20250701,000000,13.91,14.26,13.8,14.13,32516605,0
+PCG.US,D,20250702,000000,14.13,14.15,13.9,13.99,22591952,0
+PCG.US,D,20250703,000000,14,14.05,13.78,13.91,15953592,0
+PCG.US,D,20250707,000000,13.83,13.88,13.555,13.64,20212458,0
+PCG.US,D,20250708,000000,13.51,13.72,13.42,13.67,25291167,0
+PCG.US,D,20250709,000000,13.69,13.69,13.385,13.52,28105373,0
+PCG.US,D,20250710,000000,13.43,13.59,13.35,13.54,21717796,0
+PCG.US,D,20250711,000000,13.44,13.6,13.335,13.42,18770613,0
+PCG.US,D,20250714,000000,13.365,13.54,13.2,13.39,30016376,0
+PCG.US,D,20250715,000000,13.455,13.477,12.97,13,28417062,0
+PCG.US,D,20250716,000000,13,13.28,13,13.16,22289661,0
+PCG.US,D,20250717,000000,13.14,13.3057,13.09,13.26,18497102,0
+PCG.US,D,20250718,000000,13.295,13.57,13.295,13.45,24510668,0
+PCG.US,D,20250721,000000,13.485,13.53,13.37,13.38,15416426,0
+PCG.US,D,20250722,000000,13.5,13.7,13.475,13.66,17082166,0
+PCG.US,D,20250723,000000,13.72,13.8,13.6,13.73,26664270,0
+PCG.US,D,20250724,000000,13.78,13.98,13.72,13.85,25063253,0
+PCG.US,D,20250725,000000,13.92,14.265,13.86,14.08,30892649,0
+PCG.US,D,20250728,000000,14.01,14.08,13.8545,13.98,17727226,0
+PCG.US,D,20250729,000000,14,14.0352,13.88,13.99,22409011,0
+PCG.US,D,20250730,000000,13.99,14.2,13.94,14.02,27477206,0
+PCG.US,D,20250731,000000,13.88,14.075,13.315,14.02,37497647,0
+PCG.US,D,20250801,000000,13.97,14.255,13.79,14.12,27508011,0
+PCG.US,D,20250804,000000,14.15,15.16,14.14,15.04,52268212,0
+PCG.US,D,20250805,000000,15.03,15.32,14.92,15.17,46174447,0
+PCG.US,D,20250806,000000,15.2,15.32,15.1,15.13,26739347,0
+PCG.US,D,20250807,000000,15.1612,15.21,14.92,15.05,20545948,0
+PCG.US,D,20250808,000000,15.05,15.105,14.77,15,23293298,0
+PCG.US,D,20250811,000000,14.97,15.29,14.95,15.11,21768044,0
+PCG.US,D,20250812,000000,15.21,15.495,15.155,15.46,26126487,0
+PCG.US,D,20250813,000000,15.49,15.51,15.15,15.25,18828786,0
+PCG.US,D,20250814,000000,15.13,15.44,15.0625,15.31,17524954,0
+PCG.US,D,20250815,000000,15.39,15.39,15,15.02,29243888,0
+PCG.US,D,20250818,000000,15.11,15.188,14.98,15.1,27823590,0
+PCG.US,D,20250819,000000,15.115,15.62,15.08,15.6,33726871,0
+PCG.US,D,20250820,000000,15.63,15.765,15.36,15.36,24841593,0
+PCG.US,D,20250821,000000,15.33,15.43,14.295,14.67,36918367,0
+PCG.US,D,20250822,000000,14.8,15.24,14.73,15.19,27073204,0
+PCG.US,D,20250825,000000,15.13,15.14,14.86,14.91,16122488,0
+PCG.US,D,20250826,000000,14.9,15.15,14.89,15.05,22676767,0
+PCG.US,D,20250827,000000,15.09,15.18,15.0245,15.08,14623187,0
+PCG.US,D,20250828,000000,15.095,15.11,14.92,14.99,16228653,0
+PCG.US,D,20250829,000000,15.02,15.585,15,15.28,19336655,0
+PCG.US,D,20250902,000000,15.16,15.53,15.1,15.32,15222922,0
+PCG.US,D,20250903,000000,15.25,15.399,15.125,15.35,11555277,0
+PCG.US,D,20250904,000000,15.49,15.49,14.97,15.23,17620511,0
+PCG.US,D,20250905,000000,15.29,15.305,15.02,15.09,20071759,0
+PCG.US,D,20250908,000000,15.06,15.06,14.45,14.56,31415903,0
+PCG.US,D,20250909,000000,14.57,15.07,14.46,14.97,31274430,0
+PCG.US,D,20250910,000000,14.87,16.09,14.755,15.26,67286476,0
+PCG.US,D,20250911,000000,15.3,15.78,15.06,15.73,48239301,0
+PCG.US,D,20250912,000000,15.67,15.86,15.37,15.45,26879441,0
+PCG.US,D,20250915,000000,15.5,15.73,15.07,15.34,28078333,0
+PCG.US,D,20250916,000000,15.385,15.4,14.86,14.95,17502486,0
+PCG.US,D,20250917,000000,15.13,15.275,15.02,15.09,22404209,0
+PCG.US,D,20250918,000000,15.21,15.21,14.86,14.9,18194678,0
+PCG.US,D,20250919,000000,14.97,15,14.56,14.91,35148628,0
+PCG.US,D,20250922,000000,14.815,14.91,14.335,14.67,22823776,0
+PCG.US,D,20250923,000000,14.77,15.04,14.72,14.73,15650505,0
+PCG.US,D,20250924,000000,14.75,14.8267,14.6,14.66,14456245,0
+PCG.US,D,20250925,000000,14.685,14.8,14.395,14.44,16313942,0
+PCG.US,D,20250926,000000,14.475,14.99,14.45,14.97,23714269,0
+PCG.US,D,20250929,000000,14.99,15.14,14.8038,15.06,29169136,0
+PCG.US,D,20250930,000000,15.015,15.36,14.87,15.08,19976094,0
+PCG.US,D,20251001,000000,15.14,15.68,15.13,15.66,27283321,0
+PCG.US,D,20251002,000000,15.56,15.68,15.385,15.63,23665693,0
+PCG.US,D,20251003,000000,15.72,15.97,15.62,15.9,25983943,0
+PCG.US,D,20251006,000000,15.91,16.17,15.86,16.04,29367567,0
+PCG.US,D,20251007,000000,16.12,16.46,16.03,16.2,34725282,0
+PCG.US,D,20251008,000000,16.14,16.74,16.115,16.72,38391641,0
+PCG.US,D,20251009,000000,16.78,16.8469,16.23,16.24,31630475,0
+PCG.US,D,20251010,000000,16.32,16.35,15.85,15.86,19749682,0
+PCG.US,D,20251013,000000,15.935,16.12,15.88,15.97,15378960,0
+PCG.US,D,20251014,000000,16.04,16.665,15.95,16.4,24583642,0
+PCG.US,D,20251015,000000,16.49,16.69,16.43,16.68,18080526,0
+PCG.US,D,20251016,000000,16.78,16.905,16.42,16.5,15124016,0
+PCG.US,D,20251017,000000,16.52,16.6191,16.37,16.42,12164110,0
+PCG.US,D,20251020,000000,16.605,16.81,16.5283,16.68,13608357,0
+PCG.US,D,20251021,000000,16.72,17.07,16.71,16.75,21190146,0
+PCG.US,D,20251022,000000,16.75,16.84,16.57,16.58,23754445,0
+PCG.US,D,20251023,000000,16.78,17.05,16.185,16.3,21603025,0
+PCG.US,D,20251024,000000,16.35,16.43,16.12,16.4,15354903,0
+PCG.US,D,20251027,000000,16.415,16.48,16.2,16.43,19450195,0
+PCG.US,D,20251028,000000,16.43,16.52,16.07,16.12,18995880,0
+PCG.US,D,20251029,000000,16.08,16.195,15.715,15.76,17256852,0
+PCG.US,D,20251030,000000,15.71,15.975,15.66,15.9,19979227,0
+PCG.US,D,20251031,000000,15.8,16.01,15.655,15.96,16019837,0
+PCG.US,D,20251103,000000,15.865,15.93,15.53,15.91,29262357,0
+PCG.US,D,20251104,000000,15.8,16.22,15.7,16.16,25876457,0
+PCG.US,D,20251105,000000,16.17,16.48,16.145,16.27,33849735,0
+PCG.US,D,20251106,000000,16.4,16.6,16.22,16.33,22593951,0
+PCG.US,D,20251107,000000,16.38,16.52,16.135,16.51,24987463,0
+PCG.US,D,20251110,000000,16.5,16.74,16.38,16.56,20440135,0
+PCG.US,D,20251111,000000,16.61,16.715,16.5,16.59,21152960,0
+PCG.US,D,20251112,000000,16.59,16.85,16.57,16.81,17015216,0
+PCG.US,D,20251113,000000,16.74,16.8351,16.635,16.65,20412634,0
+PCG.US,D,20251114,000000,16.62,16.6658,16.4,16.49,21185659,0
+PCG.US,D,20251117,000000,16.45,16.65,16.18,16.33,21384843,0
+PCG.US,D,20251118,000000,16.34,16.54,16.145,16.15,28913627,0
+PCG.US,D,20251119,000000,16.25,16.33,15.59,15.72,52115223,0
+PCG.US,D,20251120,000000,15.88,16.075,15.77,15.84,38325564,0
+PCG.US,D,20251121,000000,15.98,15.99,15.605,15.67,44108908,0
+PCG.US,D,20251124,000000,15.73,16.02,15.62,15.95,41808661,0
+PCG.US,D,20251125,000000,15.98,16.055,15.7,15.73,29890691,0
+PCG.US,D,20251126,000000,15.8,16.095,15.77,16.01,24983254,0
+PCG.US,D,20251128,000000,16.06,16.2,15.965,16.12,6710691,0
+PCG.US,D,20251201,000000,16.014,16.035,15.75,15.84,18811929,0
+PCG.US,D,20251202,000000,15.915,15.98,15.3,15.32,25697297,0
+PCG.US,D,20251203,000000,15.39,15.48,15.06,15.23,32248710,0
+PCG.US,D,20251204,000000,15.17,15.425,15.13,15.33,16009993,0
+PCG.US,D,20251205,000000,15.31,15.375,15.155,15.16,18867399,0
+PCG.US,D,20251208,000000,15.17,15.18,14.93,14.94,20663198,0
+PCG.US,D,20251209,000000,14.995,15.12,14.905,14.99,19074586,0
+PCG.US,D,20251210,000000,14.99,15.16,14.8345,15.08,24208225,0
+PCG.US,D,20251211,000000,15.105,15.2,14.745,14.83,23973547,0
+PCG.US,D,20251212,000000,14.99,15.32,14.95,15.16,23226537,0
+PCG.US,D,20251215,000000,15.245,15.42,15.12,15.36,25631043,0
+PCG.US,D,20251216,000000,15.32,15.39,15.21,15.27,27436666,0
+PCG.US,D,20251217,000000,15.27,15.81,15.27,15.68,23197822,0
+PCG.US,D,20251218,000000,15.73,15.855,15.65,15.82,23717939,0
+PCG.US,D,20251219,000000,15.8,15.9856,15.72,15.73,30608914,0
+PCG.US,D,20251222,000000,15.62,15.995,15.52,15.98,16888715,0
+PCG.US,D,20251223,000000,15.95,15.97,15.78,15.86,16615043,0
+PCG.US,D,20251224,000000,15.9,15.91,15.78,15.82,8307449,0
+PCG.US,D,20251226,000000,15.825,15.85,15.71,15.77,8385736,0
+PCG.US,D,20251229,000000,15.8,16.07,15.77,15.99,9680510,0
+PCG.US,D,20251230,000000,15.985,16.14,15.97,16.08,8731885,0
+PCG.US,D,20251231,000000,16.06,16.145,16.02,16.07,8677992,0
+PCG.US,D,20260102,000000,16.16,16.38,15.895,16.27,16113330,0
+PCG.US,D,20260105,000000,16.215,16.27,15.735,16.13,23071558,0
+PCG.US,D,20260106,000000,16.11,16.15,15.865,16.15,20980239,0
+PCG.US,D,20260107,000000,16.18,16.27,15.4327,15.51,25686482,0
+PCG.US,D,20260108,000000,15.515,15.74,15.455,15.72,24692677,0
+PCG.US,D,20260109,000000,15.78,16.02,15.715,15.85,10633769,0
+PCG.US,D,20260112,000000,15.8,15.875,15.63,15.7,13628194,0
+PCG.US,D,20260113,000000,15.72,15.79,15.4,15.73,26858045,0
+PCG.US,D,20260114,000000,15.7,15.966,15.67,15.71,17818195,0
+PCG.US,D,20260115,000000,15.9293,15.97,15.65,15.78,24230598,0
+PCG.US,D,20260116,000000,15.75,15.78,15.48,15.61,15374811,0
+PCG.US,D,20260120,000000,15.67,15.745,15.24,15.25,27144249,0
+PCG.US,D,20260121,000000,15.54,15.55,15.05,15.17,25331270,0
+PCG.US,D,20260122,000000,15.24,15.38,15,15.1,35525694,0
+PCG.US,D,20260123,000000,15.14,15.155,14.77,14.95,30236991,0
+PCG.US,D,20260126,000000,14.98,15.28,14.93,15.19,18885587,0
+PCG.US,D,20260127,000000,15.17,15.31,15.06,15.17,18947852,0
+PCG.US,D,20260128,000000,15.15,15.2,14.87,14.93,18603634,0
+PCG.US,D,20260129,000000,15.01,15.17,14.895,15.16,29697716,0
+PCG.US,D,20260130,000000,15.11,15.42,15.09,15.42,26571061,0
+PCG.US,D,20260202,000000,15.43,15.43,15.07,15.08,24311024,0
+PCG.US,D,20260203,000000,15.04,15.41,15.03,15.34,22016972,0
+PCG.US,D,20260204,000000,15.47,16.24,15.46,16.23,34107254,0
+PCG.US,D,20260205,000000,16.265,16.32,16.01,16.28,18050831,0
+PCG.US,D,20260206,000000,16.415,16.48,16.08,16.4,15432944,0
+PCG.US,D,20260209,000000,16.325,16.37,16.07,16.35,13487783,0
+PCG.US,D,20260210,000000,16.41,16.79,16.3,16.75,16598391,0
+PCG.US,D,20260211,000000,16.79,17.15,16.675,17.1,23676244,0
+PCG.US,D,20260212,000000,17.24,17.89,17.095,17.56,42926289,0
+PCG.US,D,20260213,000000,17.85,18.2,17.685,18.16,30417173,0
+PCG.US,D,20260217,000000,18.3,18.38,17.91,18.02,25974749,0
+PCG.US,D,20260218,000000,18.07,18.07,17.67,17.88,18459605,0
diff --git a/daily/us/nyse stocks/2/pdcc.us.txt b/daily/us/nyse stocks/2/pdcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0cfe9f6da3c21326fb79fd62dea4fad18b61761
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdcc.us.txt	
@@ -0,0 +1,374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDCC.US,D,20240722,000000,19.95,20.4,19.77,20.4,16469,0
+PDCC.US,D,20240723,000000,20.4,21.9,20.06,20.06,24186,0
+PDCC.US,D,20240724,000000,20.05,20.18,19.7,19.8,6353,0
+PDCC.US,D,20240725,000000,19.75,19.93,19.7,19.8,3174,0
+PDCC.US,D,20240726,000000,19.8,20.09,19.8,20.09,4104,0
+PDCC.US,D,20240729,000000,20.1,20.1,20,20.04,792,0
+PDCC.US,D,20240730,000000,20.05,20.05,20,20,2250,0
+PDCC.US,D,20240731,000000,20.05,20.55,20.0332,20.55,1706,0
+PDCC.US,D,20240801,000000,20.29,20.29,20.29,20.29,126,0
+PDCC.US,D,20240802,000000,20.01,20.01,20.01,20.01,119,0
+PDCC.US,D,20240805,000000,19.9,19.9,19.71,19.71,466,0
+PDCC.US,D,20240806,000000,19.7,19.798,19.61,19.63,5056,0
+PDCC.US,D,20240807,000000,19.88,19.88,19.6601,19.8788,2853,0
+PDCC.US,D,20240808,000000,19.8,19.8,19.8,19.8,426,0
+PDCC.US,D,20240809,000000,19.75,19.85,19.75,19.85,656,0
+PDCC.US,D,20240812,000000,19.75,19.75,19.52,19.52,2312,0
+PDCC.US,D,20240813,000000,19.5,19.51,19.3,19.3,2243,0
+PDCC.US,D,20240814,000000,19.25,19.25,19.2,19.2,542,0
+PDCC.US,D,20240815,000000,19.2,19.39,19.2,19.39,7652,0
+PDCC.US,D,20240816,000000,19.15,19.15,19.15,19.15,236,0
+PDCC.US,D,20240819,000000,19.25,19.25,19.25,19.25,149,0
+PDCC.US,D,20240820,000000,19.23,20.97,19.23,20.629,3715,0
+PDCC.US,D,20240821,000000,20.3501,20.3501,20.3501,20.3501,500,0
+PDCC.US,D,20240822,000000,20.29,20.3,20.29,20.3,513,0
+PDCC.US,D,20240823,000000,20.3,20.4,20.3,20.4,272,0
+PDCC.US,D,20240826,000000,20.25,20.25,19.76,19.76,6851,0
+PDCC.US,D,20240827,000000,19.8,19.85,18.9,19.6,3413,0
+PDCC.US,D,20240828,000000,19.5,19.5,19.1,19.5,1574,0
+PDCC.US,D,20240829,000000,19.495,19.58,19.32,19.32,3086,0
+PDCC.US,D,20240830,000000,19.3,19.35,19.15,19.21,3497,0
+PDCC.US,D,20240903,000000,19.3,19.3,18.81,18.895,3540,0
+PDCC.US,D,20240904,000000,18.9697,18.97,18.9,18.96,1814,0
+PDCC.US,D,20240905,000000,19.15,19.25,19.15,19.25,1221,0
+PDCC.US,D,20240906,000000,19.2,19.25,19.2,19.25,1213,0
+PDCC.US,D,20240909,000000,19.15,19.15,19.15,19.15,158,0
+PDCC.US,D,20240910,000000,19.25,19.28,19.25,19.28,450,0
+PDCC.US,D,20240911,000000,19.27,20.18,19.25,20.17,10760,0
+PDCC.US,D,20240912,000000,19.95,19.95,19.72,19.72,1066,0
+PDCC.US,D,20240913,000000,19.775,19.775,19.7,19.745,5364,0
+PDCC.US,D,20240916,000000,19.52,19.52,19.51,19.51,423,0
+PDCC.US,D,20240917,000000,19.5992,20.96,19.5992,20,7255,0
+PDCC.US,D,20240918,000000,20,20,19.975,19.975,313,0
+PDCC.US,D,20240919,000000,19.86,20.55,19.86,20.55,4252,0
+PDCC.US,D,20240920,000000,20.55,20.65,20.55,20.55,1851,0
+PDCC.US,D,20240923,000000,20.39,20.39,19.81,19.81,2045,0
+PDCC.US,D,20240924,000000,19.8,20.01,19.7,20.01,3797,0
+PDCC.US,D,20240925,000000,20.005,20.2,20.005,20.2,746,0
+PDCC.US,D,20240926,000000,20.1132,20.1132,20.1132,20.1132,333,0
+PDCC.US,D,20240930,000000,20.07,20.07,20.01,20.01,1293,0
+PDCC.US,D,20241001,000000,20.055,20.055,20.055,20.055,294,0
+PDCC.US,D,20241002,000000,20.01,20.055,20.01,20.01,720,0
+PDCC.US,D,20241003,000000,20.1,20.35,20.05,20.1,2013,0
+PDCC.US,D,20241004,000000,20.25,20.6,20.25,20.6,1491,0
+PDCC.US,D,20241007,000000,20.475,20.475,20.475,20.475,153,0
+PDCC.US,D,20241008,000000,20.44,20.44,20.44,20.44,313,0
+PDCC.US,D,20241009,000000,20.5,20.97,20.4999,20.883,6462,0
+PDCC.US,D,20241010,000000,20.9,20.97,20.7,20.94,3838,0
+PDCC.US,D,20241011,000000,20.95,20.95,20.86,20.86,452,0
+PDCC.US,D,20241014,000000,20.7893,20.7893,20.7893,20.7893,610,0
+PDCC.US,D,20241015,000000,20.9,20.97,20.9,20.97,5506,0
+PDCC.US,D,20241016,000000,20.8,20.83,20.755,20.755,736,0
+PDCC.US,D,20241017,000000,20.55,20.55,20.55,20.55,1252,0
+PDCC.US,D,20241018,000000,20.59,20.8,20.5,20.68,1827,0
+PDCC.US,D,20241021,000000,20.69,20.69,20.61,20.61,602,0
+PDCC.US,D,20241022,000000,20.633,20.633,20.22,20.22,1346,0
+PDCC.US,D,20241024,000000,20.252,20.252,20.252,20.252,161,0
+PDCC.US,D,20241025,000000,20.27,20.35,20.23,20.23,3175,0
+PDCC.US,D,20241028,000000,20.22,20.22,20,20,1472,0
+PDCC.US,D,20241030,000000,20,20,19.81,19.81,605,0
+PDCC.US,D,20241031,000000,19.99,19.99,19.9,19.9,450,0
+PDCC.US,D,20241101,000000,19.85,19.85,19.81,19.81,300,0
+PDCC.US,D,20241104,000000,19.85,19.9,19.75,19.8994,1918,0
+PDCC.US,D,20241105,000000,19.98,20.1,19.98,20.08,2265,0
+PDCC.US,D,20241106,000000,20.0128,20.0999,19.8501,19.86,9573,0
+PDCC.US,D,20241107,000000,19.986,19.986,19.85,19.975,1050,0
+PDCC.US,D,20241108,000000,20,20.59,20,20.345,4673,0
+PDCC.US,D,20241111,000000,20.45,20.6,20.45,20.57,2716,0
+PDCC.US,D,20241112,000000,20.57,20.62,20.32,20.4,6597,0
+PDCC.US,D,20241113,000000,20.46,20.5242,20.46,20.5242,421,0
+PDCC.US,D,20241114,000000,20.7,20.7,20.7,20.7,202,0
+PDCC.US,D,20241118,000000,20.5996,20.5996,20.53,20.59,1036,0
+PDCC.US,D,20241119,000000,20.5919,20.5919,20.5919,20.5919,530,0
+PDCC.US,D,20241120,000000,20.59,20.77,20.59,20.75,1521,0
+PDCC.US,D,20241122,000000,20.65,20.65,20.45,20.45,1672,0
+PDCC.US,D,20241125,000000,20.4985,20.4985,20.28,20.28,819,0
+PDCC.US,D,20241126,000000,20.2659,20.2659,20.2659,20.2659,362,0
+PDCC.US,D,20241127,000000,20.44,20.44,20.35,20.35,634,0
+PDCC.US,D,20241129,000000,20.3883,20.3883,20.3883,20.3883,124,0
+PDCC.US,D,20241202,000000,20.5,20.5,20.5,20.5,406,0
+PDCC.US,D,20241203,000000,20.4115,20.4219,20.4115,20.4219,321,0
+PDCC.US,D,20241204,000000,20.65,20.69,20.5,20.69,1204,0
+PDCC.US,D,20241206,000000,20.6594,20.6594,20.6594,20.6594,339,0
+PDCC.US,D,20241209,000000,20.55,20.67,20.5487,20.57,2368,0
+PDCC.US,D,20241211,000000,20.5612,20.68,20.1823,20.1823,5075,0
+PDCC.US,D,20241212,000000,20.2012,20.34,20.01,20.34,3275,0
+PDCC.US,D,20241216,000000,20.389,20.9,20.3,20.9,4072,0
+PDCC.US,D,20241217,000000,20.6272,20.6272,20.5628,20.5628,1152,0
+PDCC.US,D,20241218,000000,20.434,20.434,20.434,20.434,528,0
+PDCC.US,D,20241223,000000,20.21,20.28,20.1768,20.28,1261,0
+PDCC.US,D,20241226,000000,20.47,20.5,20.47,20.47,281,0
+PDCC.US,D,20241227,000000,20.57,20.65,20.45,20.45,814,0
+PDCC.US,D,20250102,000000,20.6,20.6,20.6,20.6,247,0
+PDCC.US,D,20250106,000000,20.44,20.5,20.3,20.3,2739,0
+PDCC.US,D,20250107,000000,20.55,20.55,20.5,20.55,559,0
+PDCC.US,D,20250108,000000,20.55,20.55,20.55,20.55,861,0
+PDCC.US,D,20250110,000000,20.33,20.59,20.33,20.59,467,0
+PDCC.US,D,20250113,000000,20.5501,20.5501,20.5501,20.5501,426,0
+PDCC.US,D,20250114,000000,20.5725,20.5725,20.5725,20.5725,385,0
+PDCC.US,D,20250116,000000,20.5799,20.6,20.56,20.585,2296,0
+PDCC.US,D,20250117,000000,20.35,20.49,20.35,20.4537,1388,0
+PDCC.US,D,20250122,000000,20.4,20.4,20.4,20.4,180,0
+PDCC.US,D,20250124,000000,20.42,20.42,20.42,20.42,299,0
+PDCC.US,D,20250127,000000,20.34,20.36,19.88,19.92,3549,0
+PDCC.US,D,20250128,000000,19.95,20.1,19.95,20.1,712,0
+PDCC.US,D,20250129,000000,20.03,20.03,20.03,20.03,448,0
+PDCC.US,D,20250130,000000,19.95,19.95,19.8475,19.9,2522,0
+PDCC.US,D,20250131,000000,20.045,20.0451,20.045,20.0451,646,0
+PDCC.US,D,20250203,000000,20.12,20.12,19.92,19.955,4295,0
+PDCC.US,D,20250204,000000,20.05,20.6,20.01,20.01,8300,0
+PDCC.US,D,20250205,000000,20.0488,20.06,20.0112,20.04,3513,0
+PDCC.US,D,20250206,000000,20.075,20.185,20,20.0233,6268,0
+PDCC.US,D,20250207,000000,20.325,20.3296,19.96,19.96,5743,0
+PDCC.US,D,20250210,000000,20.0501,20.07,19.99,19.99,2268,0
+PDCC.US,D,20250211,000000,20.0235,20.0999,19.98,19.98,2983,0
+PDCC.US,D,20250212,000000,19.97,20.2,19.95,20.19,1170,0
+PDCC.US,D,20250213,000000,20.25,20.25,19.98,20.0499,6830,0
+PDCC.US,D,20250214,000000,19.975,20.15,19.975,20.15,818,0
+PDCC.US,D,20250218,000000,20.0167,20.0909,19.9674,20,3901,0
+PDCC.US,D,20250219,000000,20.051,20.051,19.99,20.03,3719,0
+PDCC.US,D,20250220,000000,20.1,20.775,20.08,20.35,30301,0
+PDCC.US,D,20250221,000000,20.25,20.28,20.08,20.08,13531,0
+PDCC.US,D,20250224,000000,20.2999,20.75,20.2999,20.73,3750,0
+PDCC.US,D,20250226,000000,20.885,20.885,20.49,20.49,6176,0
+PDCC.US,D,20250227,000000,20.6581,20.85,20.09,20.1,11196,0
+PDCC.US,D,20250228,000000,20.13,20.19,19.99,20.1,9172,0
+PDCC.US,D,20250303,000000,20.12,20.365,20.12,20.19,7065,0
+PDCC.US,D,20250304,000000,20.225,20.225,20.09,20.1689,4819,0
+PDCC.US,D,20250305,000000,20.18,20.21,20.0001,20.05,7252,0
+PDCC.US,D,20250306,000000,20.01,20.01,19.9,19.9,2807,0
+PDCC.US,D,20250307,000000,20.1,21.3,20.1,20.91,12074,0
+PDCC.US,D,20250310,000000,21,21.25,20.25,20.3,12684,0
+PDCC.US,D,20250311,000000,20.23,20.23,20.03,20.1,3405,0
+PDCC.US,D,20250312,000000,20.15,20.2,20.14,20.16,2809,0
+PDCC.US,D,20250313,000000,20.16,20.16,19.99,19.99,5827,0
+PDCC.US,D,20250314,000000,20.09,20.1,20.09,20.1,1030,0
+PDCC.US,D,20250317,000000,19.9514,19.965,19.915,19.965,1355,0
+PDCC.US,D,20250318,000000,20.005,20.08,19.89,19.925,7982,0
+PDCC.US,D,20250319,000000,19.9,19.945,19.11,19.62,11381,0
+PDCC.US,D,20250320,000000,19.4013,19.4013,18.85,19.05,22305,0
+PDCC.US,D,20250321,000000,19.1225,19.1657,18.91,19.03,10210,0
+PDCC.US,D,20250324,000000,19.175,19.175,19.15,19.15,520,0
+PDCC.US,D,20250325,000000,19.26,19.26,18.81,18.87,8792,0
+PDCC.US,D,20250326,000000,18.953,19.05,18.953,19.05,781,0
+PDCC.US,D,20250327,000000,19.01,19.01,18.82,18.82,2402,0
+PDCC.US,D,20250328,000000,18.9076,19.0738,18.82,19.0738,2259,0
+PDCC.US,D,20250331,000000,19.09,19.17,18.87,18.93,4922,0
+PDCC.US,D,20250401,000000,19.01,19.02,18.54,18.92,3169,0
+PDCC.US,D,20250402,000000,18.89,18.92,18.72,18.75,2601,0
+PDCC.US,D,20250403,000000,17.9232,18.76,17.7001,18.7,1884,0
+PDCC.US,D,20250404,000000,18.81,18.81,18.32,18.32,2059,0
+PDCC.US,D,20250407,000000,18.7263,18.7263,18.3,18.3,2240,0
+PDCC.US,D,20250408,000000,18.5,18.69,18.2501,18.432,1117,0
+PDCC.US,D,20250409,000000,18.5957,18.6767,18.16,18.4,2943,0
+PDCC.US,D,20250410,000000,18.7087,18.72,18.4682,18.475,1459,0
+PDCC.US,D,20250411,000000,18.43,18.43,17.92,18.02,7622,0
+PDCC.US,D,20250414,000000,18.16,18.4,18.1,18.19,6416,0
+PDCC.US,D,20250415,000000,18.9,20,18.8927,20,19160,0
+PDCC.US,D,20250416,000000,19.3,19.6,18.5,18.62,13721,0
+PDCC.US,D,20250417,000000,18.7,19.15,18.6306,19.15,2743,0
+PDCC.US,D,20250421,000000,19.25,19.26,18.67,18.67,4159,0
+PDCC.US,D,20250422,000000,19,19,18.5,18.5175,1026,0
+PDCC.US,D,20250423,000000,18.55,18.99,18.55,18.77,901,0
+PDCC.US,D,20250424,000000,18.652,18.82,18.2152,18.37,9053,0
+PDCC.US,D,20250425,000000,18.4,18.4595,17.69,17.88,7542,0
+PDCC.US,D,20250428,000000,17.99,17.99,17.76,17.76,1539,0
+PDCC.US,D,20250429,000000,17.77,17.9,17.77,17.9,5963,0
+PDCC.US,D,20250430,000000,17.75,17.9747,17.65,17.85,1917,0
+PDCC.US,D,20250501,000000,17.875,17.98,17.8201,17.89,1956,0
+PDCC.US,D,20250502,000000,17.8899,17.9,17.8,17.85,7703,0
+PDCC.US,D,20250505,000000,18,18,17.751,17.9744,2788,0
+PDCC.US,D,20250506,000000,17.85,17.88,17.65,17.85,1524,0
+PDCC.US,D,20250507,000000,17.84,17.84,17.84,17.84,850,0
+PDCC.US,D,20250508,000000,17.842,18.2,17.842,18.1,4019,0
+PDCC.US,D,20250509,000000,18.02,18.02,17.8,17.89,2408,0
+PDCC.US,D,20250512,000000,17.9804,17.9804,17.76,17.88,1600,0
+PDCC.US,D,20250513,000000,17.8665,18.2,17.8665,18.025,792,0
+PDCC.US,D,20250514,000000,18.05,18.2,17.992,18.2,1455,0
+PDCC.US,D,20250515,000000,18.1275,18.25,18.05,18.2,5840,0
+PDCC.US,D,20250516,000000,17.86,17.97,17.7698,17.88,1435,0
+PDCC.US,D,20250519,000000,17.8,17.8,17.6999,17.6999,1216,0
+PDCC.US,D,20250520,000000,17.4,17.7,17.4,17.5335,1765,0
+PDCC.US,D,20250521,000000,17.5001,17.575,17.4879,17.4879,1232,0
+PDCC.US,D,20250522,000000,17.6,17.6,17.6,17.6,173,0
+PDCC.US,D,20250523,000000,17.5378,17.5378,17.5007,17.5007,1561,0
+PDCC.US,D,20250527,000000,17.5,17.65,17.3702,17.65,7147,0
+PDCC.US,D,20250528,000000,17.5,17.5547,17.386,17.386,1279,0
+PDCC.US,D,20250529,000000,17.375,17.375,17.12,17.12,5305,0
+PDCC.US,D,20250530,000000,17.305,17.305,17.1566,17.1566,371,0
+PDCC.US,D,20250602,000000,17.357,17.357,17.3,17.3,297,0
+PDCC.US,D,20250603,000000,17.375,17.375,17.25,17.375,298,0
+PDCC.US,D,20250604,000000,17.4981,17.4999,17.4981,17.4999,507,0
+PDCC.US,D,20250605,000000,17.4761,17.4761,17.4,17.4,432,0
+PDCC.US,D,20250606,000000,17.35,17.3932,17.2017,17.2201,7099,0
+PDCC.US,D,20250609,000000,17.3588,17.45,17.2501,17.2501,758,0
+PDCC.US,D,20250610,000000,17.53,17.98,17.5,17.8,3509,0
+PDCC.US,D,20250611,000000,18,18,17.68,17.98,1429,0
+PDCC.US,D,20250612,000000,17.875,18,17.76,18,685,0
+PDCC.US,D,20250613,000000,17.76,17.76,17.19,17.26,7232,0
+PDCC.US,D,20250616,000000,17.125,17.125,17.08,17.08,937,0
+PDCC.US,D,20250617,000000,17.02,17.02,17.01,17.02,260,0
+PDCC.US,D,20250618,000000,17.125,17.125,17.0897,17.0897,801,0
+PDCC.US,D,20250620,000000,17.09,17.09,17.0213,17.0213,606,0
+PDCC.US,D,20250623,000000,17.03,17.03,16.98,16.9976,2757,0
+PDCC.US,D,20250624,000000,17.369,18.1,17.25,18.1,12560,0
+PDCC.US,D,20250625,000000,18.2427,18.2427,17.8045,17.87,3448,0
+PDCC.US,D,20250626,000000,17.89,18.02,17.88,17.97,5911,0
+PDCC.US,D,20250627,000000,18,18.186,17.903,17.95,1288,0
+PDCC.US,D,20250630,000000,18.0808,18.1967,17.98,17.98,2297,0
+PDCC.US,D,20250701,000000,18.05,18.1024,17.95,17.95,2667,0
+PDCC.US,D,20250702,000000,18,18,17.95,17.9776,1096,0
+PDCC.US,D,20250707,000000,17.71,17.95,17.7,17.915,1550,0
+PDCC.US,D,20250708,000000,17.8405,17.8405,17.8405,17.8405,575,0
+PDCC.US,D,20250709,000000,17.85,17.86,17.7,17.78,5389,0
+PDCC.US,D,20250710,000000,17.896,17.9802,17.88,17.9802,618,0
+PDCC.US,D,20250711,000000,17.98,17.98,17.82,17.8201,1850,0
+PDCC.US,D,20250714,000000,17.9593,17.9899,17.85,17.9514,1965,0
+PDCC.US,D,20250715,000000,17.922,18.2,17.86,18.2,5188,0
+PDCC.US,D,20250716,000000,18.16,18.4,18.06,18.4,7496,0
+PDCC.US,D,20250717,000000,18.0012,18.125,17.9104,17.9104,4257,0
+PDCC.US,D,20250718,000000,17.8495,17.85,17.81,17.8299,2971,0
+PDCC.US,D,20250721,000000,17.9708,17.9708,17.8,17.83,1481,0
+PDCC.US,D,20250722,000000,17.85,17.95,17.85,17.87,2364,0
+PDCC.US,D,20250723,000000,17.93,17.93,17.82,17.87,1958,0
+PDCC.US,D,20250724,000000,17.76,17.8,17.19,17.22,10554,0
+PDCC.US,D,20250725,000000,17.0619,17.1,16.95,17.05,4276,0
+PDCC.US,D,20250728,000000,17.102,17.102,16.93,16.93,2449,0
+PDCC.US,D,20250729,000000,16.95,16.95,16.85,16.85,1639,0
+PDCC.US,D,20250730,000000,16.95,17.2,15.44,15.71,12609,0
+PDCC.US,D,20250731,000000,16.058,16.4,16.058,16.2,2813,0
+PDCC.US,D,20250801,000000,16.15,16.26,16.05,16.05,1820,0
+PDCC.US,D,20250804,000000,16.1959,16.25,16.1899,16.1899,1896,0
+PDCC.US,D,20250805,000000,16.35,16.3918,16.3,16.3,1075,0
+PDCC.US,D,20250806,000000,16.44,16.44,16.395,16.395,690,0
+PDCC.US,D,20250808,000000,16.4,16.4,16.4,16.4,410,0
+PDCC.US,D,20250811,000000,16.45,16.45,16.3044,16.3044,2330,0
+PDCC.US,D,20250812,000000,16.395,16.395,16.2,16.21,1479,0
+PDCC.US,D,20250813,000000,16.3,16.3,16,16.15,7631,0
+PDCC.US,D,20250814,000000,16.15,16.25,16.15,16.15,500,0
+PDCC.US,D,20250815,000000,16.182,16.5723,16.01,16.19,6485,0
+PDCC.US,D,20250818,000000,16.26,16.32,16.18,16.28,3611,0
+PDCC.US,D,20250819,000000,16.225,16.225,16.2189,16.2189,1355,0
+PDCC.US,D,20250820,000000,16.237,16.237,16.237,16.237,1265,0
+PDCC.US,D,20250821,000000,16.21,16.2892,16.21,16.24,1402,0
+PDCC.US,D,20250822,000000,16.3,16.3,16.285,16.285,508,0
+PDCC.US,D,20250825,000000,16.325,16.325,16.155,16.155,708,0
+PDCC.US,D,20250826,000000,16.25,16.85,16.2412,16.77,4979,0
+PDCC.US,D,20250827,000000,16.81,17.19,16.77,17.1456,9472,0
+PDCC.US,D,20250828,000000,17.1646,17.39,17.1646,17.39,4043,0
+PDCC.US,D,20250829,000000,17.4566,17.4788,17.45,17.4788,1179,0
+PDCC.US,D,20250902,000000,17.46,17.6,17.31,17.31,4706,0
+PDCC.US,D,20250903,000000,17.36,17.5,17.36,17.5,2284,0
+PDCC.US,D,20250904,000000,17.5,17.6005,17.5,17.6005,1372,0
+PDCC.US,D,20250905,000000,17.6797,17.6797,17.56,17.56,2334,0
+PDCC.US,D,20250908,000000,17.7381,17.7381,17.6815,17.6815,404,0
+PDCC.US,D,20250909,000000,17.66,17.67,17.57,17.61,1405,0
+PDCC.US,D,20250910,000000,17.64,17.665,17.61,17.61,2075,0
+PDCC.US,D,20250911,000000,17.6777,17.6777,17.55,17.55,2581,0
+PDCC.US,D,20250912,000000,17.6499,17.6499,17.41,17.42,645,0
+PDCC.US,D,20250915,000000,17.41,17.41,17.41,17.41,314,0
+PDCC.US,D,20250916,000000,17.1,17.1,16.97,16.97,1889,0
+PDCC.US,D,20250917,000000,16.992,16.992,16.97,16.992,625,0
+PDCC.US,D,20250918,000000,17,17,16.9,17,455,0
+PDCC.US,D,20250919,000000,16.8864,16.98,16.8864,16.98,1111,0
+PDCC.US,D,20250922,000000,17,17.125,17,17.0268,885,0
+PDCC.US,D,20250923,000000,17.0996,17.0996,17,17.05,1276,0
+PDCC.US,D,20250924,000000,17,17.15,16.82,16.82,12842,0
+PDCC.US,D,20250925,000000,16.55,16.5999,15.57,16.55,5465,0
+PDCC.US,D,20250926,000000,16.53,16.75,16.53,16.75,2434,0
+PDCC.US,D,20250929,000000,16.6201,16.6889,16.61,16.6889,891,0
+PDCC.US,D,20250930,000000,16.7134,16.72,16.5,16.5,2382,0
+PDCC.US,D,20251001,000000,16.605,16.605,16.605,16.605,853,0
+PDCC.US,D,20251002,000000,16.7,16.7,16.7,16.7,301,0
+PDCC.US,D,20251003,000000,16.7,16.7,16.5501,16.65,903,0
+PDCC.US,D,20251006,000000,16.7196,16.7196,16.55,16.55,1407,0
+PDCC.US,D,20251007,000000,16.55,16.55,16.55,16.55,382,0
+PDCC.US,D,20251008,000000,16.6928,16.6928,16.5542,16.62,1085,0
+PDCC.US,D,20251009,000000,16.55,16.5501,16.42,16.42,1930,0
+PDCC.US,D,20251010,000000,16.31,16.31,16.26,16.26,2333,0
+PDCC.US,D,20251013,000000,16.5,16.71,16.335,16.3755,1124,0
+PDCC.US,D,20251014,000000,16.47,16.51,16.3542,16.4999,10144,0
+PDCC.US,D,20251015,000000,16.5,16.5,16.5,16.5,569,0
+PDCC.US,D,20251016,000000,16.65,16.65,16.5,16.5,1804,0
+PDCC.US,D,20251017,000000,16.33,16.64,16.18,16.6,7362,0
+PDCC.US,D,20251020,000000,16.52,16.52,16.43,16.444,1073,0
+PDCC.US,D,20251021,000000,16.525,16.69,16.5209,16.5209,2095,0
+PDCC.US,D,20251022,000000,16.6599,16.6599,16.53,16.63,2795,0
+PDCC.US,D,20251023,000000,16.6852,16.75,16.65,16.75,13361,0
+PDCC.US,D,20251024,000000,16.7,16.75,16.5001,16.5001,7155,0
+PDCC.US,D,20251027,000000,16.626,16.698,16.59,16.59,1462,0
+PDCC.US,D,20251028,000000,16.5187,16.5187,16.5187,16.5187,413,0
+PDCC.US,D,20251030,000000,16.5,16.51,16.4017,16.4017,1922,0
+PDCC.US,D,20251031,000000,16.35,16.425,16.35,16.4171,1553,0
+PDCC.US,D,20251103,000000,16.408,16.53,16.408,16.48,4444,0
+PDCC.US,D,20251104,000000,16.57,16.73,16.4038,16.67,9024,0
+PDCC.US,D,20251105,000000,16.66,16.66,16.41,16.45,12494,0
+PDCC.US,D,20251106,000000,16.4152,16.6,16.4001,16.49,1691,0
+PDCC.US,D,20251107,000000,16.37,16.4882,16.35,16.35,2137,0
+PDCC.US,D,20251110,000000,16.3494,16.38,16.1025,16.225,4214,0
+PDCC.US,D,20251111,000000,16.175,16.22,16.175,16.175,751,0
+PDCC.US,D,20251112,000000,16.25,16.25,16.101,16.101,1652,0
+PDCC.US,D,20251113,000000,16.2,16.25,16.1172,16.12,1139,0
+PDCC.US,D,20251114,000000,15.875,15.875,15.774,15.775,2708,0
+PDCC.US,D,20251117,000000,15.925,15.9499,15.65,15.65,4044,0
+PDCC.US,D,20251118,000000,15.65,15.8209,15.65,15.8209,763,0
+PDCC.US,D,20251120,000000,15.75,15.75,15.735,15.735,381,0
+PDCC.US,D,20251121,000000,15.8,15.8,15.67,15.67,886,0
+PDCC.US,D,20251124,000000,15.6381,15.65,15.25,15.3492,3581,0
+PDCC.US,D,20251125,000000,15.4023,15.4023,15.1049,15.19,1821,0
+PDCC.US,D,20251126,000000,15.375,15.5,15.15,15.16,2951,0
+PDCC.US,D,20251128,000000,15.15,15.16,15.15,15.15,1739,0
+PDCC.US,D,20251201,000000,15.05,15.208,15.0242,15.1,4249,0
+PDCC.US,D,20251202,000000,15,15.06,15,15.06,945,0
+PDCC.US,D,20251203,000000,15.06,15.1599,15.06,15.1599,1020,0
+PDCC.US,D,20251204,000000,15.15,15.15,15.08,15.1,997,0
+PDCC.US,D,20251205,000000,15.2192,15.299,15.2,15.2,1078,0
+PDCC.US,D,20251208,000000,15.25,15.45,15.25,15.2578,1490,0
+PDCC.US,D,20251209,000000,15.34,15.34,15.2,15.2,1205,0
+PDCC.US,D,20251210,000000,15.2,15.4199,15.15,15.2607,1959,0
+PDCC.US,D,20251212,000000,15.27,15.3,15.05,15.2195,2015,0
+PDCC.US,D,20251215,000000,15.4999,15.4999,15.1501,15.2732,3150,0
+PDCC.US,D,20251216,000000,15.4274,15.49,15.3604,15.3604,1176,0
+PDCC.US,D,20251217,000000,15.1139,15.24,15,15.24,2842,0
+PDCC.US,D,20251218,000000,15.2975,15.3407,15.12,15.3407,1827,0
+PDCC.US,D,20251219,000000,15.25,15.3,15.15,15.15,4152,0
+PDCC.US,D,20251222,000000,15,15.1,14.725,14.725,6596,0
+PDCC.US,D,20251223,000000,14.4001,14.5,13.7,14,21970,0
+PDCC.US,D,20251224,000000,14.0999,14.0999,13.8,13.82,3401,0
+PDCC.US,D,20251226,000000,13.75,13.81,13.5,13.52,4422,0
+PDCC.US,D,20251229,000000,13.65,13.75,13.51,13.74,4843,0
+PDCC.US,D,20251230,000000,13.74,13.95,13.55,13.8,5854,0
+PDCC.US,D,20251231,000000,13.8121,14.065,13.7,13.93,5781,0
+PDCC.US,D,20260102,000000,14.1476,14.1476,14.1476,14.1476,893,0
+PDCC.US,D,20260105,000000,14.49,14.49,14.13,14.34,3454,0
+PDCC.US,D,20260106,000000,14.42,14.42,14.2501,14.335,4544,0
+PDCC.US,D,20260107,000000,14.25,14.34,14.1501,14.25,5857,0
+PDCC.US,D,20260108,000000,14.2,14.3,14.2,14.3,652,0
+PDCC.US,D,20260109,000000,14.09,14.2,14.055,14.1343,8211,0
+PDCC.US,D,20260112,000000,14,14.2,13.95,13.95,5290,0
+PDCC.US,D,20260113,000000,13.9834,13.9834,13.75,13.875,5329,0
+PDCC.US,D,20260114,000000,13.99,14.03,13.99,14.03,3100,0
+PDCC.US,D,20260115,000000,14.0999,14.25,13.9154,14.006,14388,0
+PDCC.US,D,20260116,000000,13.78,14.01,13.7,13.86,8934,0
+PDCC.US,D,20260120,000000,13.8339,13.859,13.8,13.82,1882,0
+PDCC.US,D,20260121,000000,13.8332,13.92,13.83,13.84,1529,0
+PDCC.US,D,20260122,000000,13.86,13.94,13.818,13.85,1534,0
+PDCC.US,D,20260123,000000,13.9,13.95,13.895,13.95,3952,0
+PDCC.US,D,20260126,000000,13.875,13.95,13.875,13.88,3727,0
+PDCC.US,D,20260127,000000,13.95,13.95,13.8552,13.8552,1208,0
+PDCC.US,D,20260128,000000,13.85,13.85,13.8,13.85,309,0
+PDCC.US,D,20260129,000000,13.9319,13.95,13.9319,13.95,780,0
+PDCC.US,D,20260130,000000,13.905,13.95,13.86,13.95,9697,0
+PDCC.US,D,20260202,000000,13.87,14.06,13.85,13.85,7292,0
+PDCC.US,D,20260203,000000,13.83,13.86,13.7,13.75,5580,0
+PDCC.US,D,20260204,000000,13.7489,13.75,13.644,13.644,2516,0
+PDCC.US,D,20260205,000000,13.6499,13.72,13.0107,13.52,4013,0
+PDCC.US,D,20260206,000000,13.52,13.61,13.49,13.49,9999,0
+PDCC.US,D,20260209,000000,13.469,13.6,13.35,13.54,8884,0
+PDCC.US,D,20260210,000000,13.55,13.56,13.5,13.55,8101,0
+PDCC.US,D,20260211,000000,13.5,13.57,13.4,13.4,7632,0
+PDCC.US,D,20260212,000000,13.4,13.49,13.4,13.484,7765,0
+PDCC.US,D,20260213,000000,12.9,13.36,12.675,12.68,9197,0
+PDCC.US,D,20260217,000000,12.5002,12.65,11.57,12.05,14093,0
+PDCC.US,D,20260218,000000,12.25,12.25,12.1427,12.18,2099,0
diff --git a/daily/us/nyse stocks/2/perf.us.txt b/daily/us/nyse stocks/2/perf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e77b1359145051bb9aeb5b31554ad099b050f40d
--- /dev/null
+++ b/daily/us/nyse stocks/2/perf.us.txt	
@@ -0,0 +1,827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PERF.US,D,20221101,000000,10.15,10.6063,8.04,9.02,174132,0
+PERF.US,D,20221102,000000,7.09,7.8504,7.09,7.1977,113482,0
+PERF.US,D,20221103,000000,7.3,7.619,7.09,7.25,59986,0
+PERF.US,D,20221104,000000,7,9.8075,6.5209,9.17,423407,0
+PERF.US,D,20221107,000000,10.6,10.6,8.51,8.56,237215,0
+PERF.US,D,20221108,000000,8.6,9,7.5101,7.61,61181,0
+PERF.US,D,20221109,000000,7.15,7.525,7.15,7.29,61747,0
+PERF.US,D,20221110,000000,7.35,8.17,7.35,7.73,33672,0
+PERF.US,D,20221111,000000,7.45,8.1,7.0001,7.12,28918,0
+PERF.US,D,20221114,000000,7.29,7.9298,7.29,7.47,28868,0
+PERF.US,D,20221115,000000,7.35,12.75,7.35,9.95,935573,0
+PERF.US,D,20221116,000000,10.13,10.2499,8.8061,8.93,143472,0
+PERF.US,D,20221117,000000,8.4,12.45,8.4,9.95,945156,0
+PERF.US,D,20221118,000000,9.41,10.7,8.5001,8.59,510998,0
+PERF.US,D,20221121,000000,8.11,8.8899,8,8.66,194403,0
+PERF.US,D,20221122,000000,8.64,8.85,4.9,5.27,703978,0
+PERF.US,D,20221123,000000,5.75,8.2965,5.57,7.34,3928231,0
+PERF.US,D,20221125,000000,7.54,7.7,6.82,7.21,255375,0
+PERF.US,D,20221128,000000,6.99,7.54,6.99,7.42,55358,0
+PERF.US,D,20221129,000000,7.82,7.82,7.1201,7.3,45458,0
+PERF.US,D,20221130,000000,7.49,8.19,7.12,7.25,155094,0
+PERF.US,D,20221201,000000,7.24,7.81,7.2,7.37,85173,0
+PERF.US,D,20221202,000000,7.31,7.6659,7.2,7.2,95257,0
+PERF.US,D,20221205,000000,7.25,7.39,5.6,5.7797,325319,0
+PERF.US,D,20221206,000000,6.2,6.5121,6.1,6.38,102491,0
+PERF.US,D,20221207,000000,6.5,6.5,6.0402,6.3,27359,0
+PERF.US,D,20221208,000000,6.75,6.75,6.1598,6.2,43813,0
+PERF.US,D,20221209,000000,6.17,6.69,6.09,6.1,27654,0
+PERF.US,D,20221212,000000,6.08,6.23,6,6.12,34546,0
+PERF.US,D,20221213,000000,6.26,6.6,6.12,6.12,15982,0
+PERF.US,D,20221214,000000,6.5,6.6,6.3,6.3,45027,0
+PERF.US,D,20221215,000000,6.25,6.5363,6.25,6.4,54954,0
+PERF.US,D,20221216,000000,6.5,6.9,6.5,6.55,54614,0
+PERF.US,D,20221219,000000,7,7.41,6.98,7.02,109111,0
+PERF.US,D,20221220,000000,7.06,7.32,6.92,7,63165,0
+PERF.US,D,20221221,000000,7.01,7.25,7,7.07,8164,0
+PERF.US,D,20221222,000000,7.03,7.15,7,7,13426,0
+PERF.US,D,20221223,000000,7,7.34,7,7.05,11267,0
+PERF.US,D,20221227,000000,7.06,7.17,7,7.16,9689,0
+PERF.US,D,20221228,000000,7.21,7.21,7,7.1148,6394,0
+PERF.US,D,20221229,000000,7.15,7.4,7.14,7.14,30381,0
+PERF.US,D,20221230,000000,7.14,7.24,7.14,7.14,4332,0
+PERF.US,D,20230103,000000,7.2,7.39,7.2,7.2,3692,0
+PERF.US,D,20230104,000000,7.4491,7.4491,7.2406,7.31,2511,0
+PERF.US,D,20230105,000000,7.25,7.25,7,7.0175,15673,0
+PERF.US,D,20230106,000000,7.16,7.39,7.13,7.36,10399,0
+PERF.US,D,20230109,000000,7.29,7.29,7.2,7.26,15159,0
+PERF.US,D,20230110,000000,7.3,7.3,7.2,7.2,5544,0
+PERF.US,D,20230111,000000,7.257,7.3697,6.9,6.9,19870,0
+PERF.US,D,20230112,000000,7.2,7.28,7.2,7.28,10689,0
+PERF.US,D,20230113,000000,7.2,7.3157,7.2,7.21,1503,0
+PERF.US,D,20230117,000000,7.69,7.69,7.2472,7.45,6613,0
+PERF.US,D,20230118,000000,7.4,7.49,7.2,7.34,11266,0
+PERF.US,D,20230119,000000,7.46,7.46,6.92,6.92,28365,0
+PERF.US,D,20230120,000000,7.2,7.29,7.2,7.2,12060,0
+PERF.US,D,20230123,000000,7.2,7.3234,7.2,7.2,4773,0
+PERF.US,D,20230124,000000,7.2,7.56,7.2,7.345,2780,0
+PERF.US,D,20230125,000000,7.27,7.395,7.27,7.3349,2815,0
+PERF.US,D,20230126,000000,7.35,7.53,7.3,7.49,9558,0
+PERF.US,D,20230127,000000,7.4,7.7,7.4,7.4,7547,0
+PERF.US,D,20230130,000000,7.39,7.8093,7.39,7.4,9457,0
+PERF.US,D,20230131,000000,7.98,7.98,7.37,7.39,8580,0
+PERF.US,D,20230201,000000,7.7,7.7,7.4,7.42,20404,0
+PERF.US,D,20230202,000000,7.44,7.66,7.4,7.43,12149,0
+PERF.US,D,20230203,000000,7.44,7.63,7.4,7.4147,2103,0
+PERF.US,D,20230206,000000,7.5,7.5,7.01,7.01,15524,0
+PERF.US,D,20230207,000000,7.4,7.58,7.4,7.42,17075,0
+PERF.US,D,20230208,000000,7.54,8.383,7.4,7.4,77324,0
+PERF.US,D,20230209,000000,7.47,7.6291,7.4,7.41,14176,0
+PERF.US,D,20230210,000000,7.4,7.495,7.4,7.4,10616,0
+PERF.US,D,20230213,000000,7.4,7.43,7.4,7.43,3012,0
+PERF.US,D,20230214,000000,7.52,7.78,7.41,7.54,9488,0
+PERF.US,D,20230215,000000,7.51,7.63,7.42,7.63,4374,0
+PERF.US,D,20230216,000000,7.64,7.75,7.61,7.63,2346,0
+PERF.US,D,20230217,000000,7.65,7.75,7.6,7.75,3755,0
+PERF.US,D,20230221,000000,7.82,8,7.6,7.8,10273,0
+PERF.US,D,20230222,000000,7.68,7.68,7.6,7.6,985,0
+PERF.US,D,20230223,000000,7.6,7.6001,7.13,7.13,11330,0
+PERF.US,D,20230224,000000,7.43,8,7.278,8,10843,0
+PERF.US,D,20230227,000000,7.86,7.92,7.6,7.6,5900,0
+PERF.US,D,20230228,000000,7.62,7.63,7.382,7.395,13944,0
+PERF.US,D,20230301,000000,7.6,7.8192,7.6,7.63,5719,0
+PERF.US,D,20230302,000000,7.98,7.98,7.6,7.62,5356,0
+PERF.US,D,20230303,000000,7.61,7.65,7.51,7.6,13941,0
+PERF.US,D,20230306,000000,8,8,7.583,7.6,7256,0
+PERF.US,D,20230307,000000,7.6,7.8293,6.25,6.25,31416,0
+PERF.US,D,20230308,000000,6.75,6.75,6.04,6.25,34333,0
+PERF.US,D,20230309,000000,6,6.2187,5.96,5.97,7550,0
+PERF.US,D,20230310,000000,5.92,6,5.7,5.7,3265,0
+PERF.US,D,20230313,000000,6.1,6.1598,6.085,6.085,1382,0
+PERF.US,D,20230314,000000,6.22,6.2565,6.01,6.13,1786,0
+PERF.US,D,20230315,000000,6,6.3001,5.95,6.07,11652,0
+PERF.US,D,20230316,000000,6,6.24,6,6.095,4493,0
+PERF.US,D,20230317,000000,5.99,6.1,5.86,5.86,655,0
+PERF.US,D,20230320,000000,6,6,5.49,5.49,2927,0
+PERF.US,D,20230321,000000,5.82,5.82,5.31,5.58,3030,0
+PERF.US,D,20230322,000000,6,6,5.59,5.59,4313,0
+PERF.US,D,20230323,000000,5.6736,6.06,5.6,6.06,3682,0
+PERF.US,D,20230324,000000,5.91,5.92,5.91,5.92,356,0
+PERF.US,D,20230327,000000,6.38,6.49,6.24,6.49,1903,0
+PERF.US,D,20230328,000000,6.3,6.3,6.07,6.15,3631,0
+PERF.US,D,20230329,000000,6.05,6.26,6.05,6.1,386,0
+PERF.US,D,20230330,000000,6.17,6.274,6.17,6.274,382,0
+PERF.US,D,20230331,000000,6.15,6.15,5.4545,5.98,2044,0
+PERF.US,D,20230403,000000,6.1,6.3301,6.1,6.33,3466,0
+PERF.US,D,20230404,000000,6.75,6.75,6,6,3088,0
+PERF.US,D,20230405,000000,6.02,6.03,6,6.01,2540,0
+PERF.US,D,20230406,000000,6.16,6.16,6.16,6.16,188,0
+PERF.US,D,20230410,000000,6.2,6.2,6.16,6.17,2234,0
+PERF.US,D,20230411,000000,6,6,5.62,5.62,729,0
+PERF.US,D,20230412,000000,5.92,6.17,5.62,5.67,2443,0
+PERF.US,D,20230413,000000,5.83,6,5.83,6,1727,0
+PERF.US,D,20230414,000000,6.17,6.17,5.7015,5.88,6383,0
+PERF.US,D,20230417,000000,6.09,6.19,6.09,6.1,4247,0
+PERF.US,D,20230418,000000,6.2,6.2,6.01,6.02,1495,0
+PERF.US,D,20230419,000000,6.18,6.18,6.02,6.03,818,0
+PERF.US,D,20230420,000000,6.15,6.2,6.15,6.2,1218,0
+PERF.US,D,20230421,000000,6.2,6.2,5.89,6.02,4045,0
+PERF.US,D,20230424,000000,6,6,5.95,5.95,2229,0
+PERF.US,D,20230425,000000,6.02,6.02,6.02,6.02,283,0
+PERF.US,D,20230426,000000,6.02,6.02,5.8158,6,2180,0
+PERF.US,D,20230427,000000,6,6,6,6,437,0
+PERF.US,D,20230428,000000,6,6,5,5,5452,0
+PERF.US,D,20230501,000000,5.0381,5.06,4.51,4.52,6870,0
+PERF.US,D,20230502,000000,4.3,4.4766,4,4.19,230173,0
+PERF.US,D,20230503,000000,4.1,4.1,4,4.01,100768,0
+PERF.US,D,20230504,000000,4.1,4.7,4.1,4.35,72040,0
+PERF.US,D,20230505,000000,4.58,4.58,4.3001,4.45,236187,0
+PERF.US,D,20230508,000000,4.55,4.7183,4.5,4.54,148243,0
+PERF.US,D,20230509,000000,4.5,4.67,4.46,4.61,7491,0
+PERF.US,D,20230510,000000,4.537,4.72,4.537,4.71,10985,0
+PERF.US,D,20230511,000000,4.63,4.63,4.63,4.63,367,0
+PERF.US,D,20230512,000000,4.65,4.7,4.6,4.6,18984,0
+PERF.US,D,20230515,000000,4.6,4.7925,4.6,4.6,14991,0
+PERF.US,D,20230516,000000,4.64,4.845,4.64,4.76,6402,0
+PERF.US,D,20230517,000000,4.88,4.88,4.7038,4.79,1905,0
+PERF.US,D,20230518,000000,4.78,4.875,4.75,4.79,21624,0
+PERF.US,D,20230519,000000,4.86,4.8792,4.795,4.85,4610,0
+PERF.US,D,20230522,000000,4.8,4.95,4.77,4.93,34336,0
+PERF.US,D,20230523,000000,4.9,5,4.9,4.98,13313,0
+PERF.US,D,20230524,000000,4.94,4.95,4.9,4.91,12783,0
+PERF.US,D,20230525,000000,4.9,4.915,4.87,4.9,24683,0
+PERF.US,D,20230526,000000,5,5,4.89,4.9,25344,0
+PERF.US,D,20230530,000000,4.99,5.16,4.99,5.16,16252,0
+PERF.US,D,20230531,000000,5.28,5.28,5.02,5.11,4228,0
+PERF.US,D,20230601,000000,5.1,5.115,5,5,14720,0
+PERF.US,D,20230602,000000,5.1,5.1,5.1,5.1,647,0
+PERF.US,D,20230605,000000,5.06,5.06,5,5,630,0
+PERF.US,D,20230606,000000,5,5.07,4.99,5,4820,0
+PERF.US,D,20230607,000000,5,5,4.9,5,18378,0
+PERF.US,D,20230608,000000,5,5.1,5,5.05,25369,0
+PERF.US,D,20230609,000000,5,5.06,5,5,8403,0
+PERF.US,D,20230612,000000,5,5.1,5,5.06,27854,0
+PERF.US,D,20230613,000000,5,5.0588,5,5,21917,0
+PERF.US,D,20230614,000000,5,5.01,4.98,5,33112,0
+PERF.US,D,20230615,000000,5,5.05,4.83,5,20619,0
+PERF.US,D,20230616,000000,5,5,4.87,5,6478,0
+PERF.US,D,20230620,000000,5,5,4.8701,4.88,6080,0
+PERF.US,D,20230621,000000,5,5.05,4.91,4.95,23180,0
+PERF.US,D,20230622,000000,5,5,4.9,5,9402,0
+PERF.US,D,20230623,000000,5,5,4.84,4.84,9638,0
+PERF.US,D,20230626,000000,5,5,4.87,4.87,11556,0
+PERF.US,D,20230627,000000,4.95,5,4.95,4.96,10697,0
+PERF.US,D,20230628,000000,4.87,4.87,4.77,4.77,1711,0
+PERF.US,D,20230629,000000,4.78,4.9636,4.68,4.68,5244,0
+PERF.US,D,20230630,000000,4.77,4.9478,4.77,4.83,3578,0
+PERF.US,D,20230703,000000,4.83,4.9582,4.83,4.93,2372,0
+PERF.US,D,20230705,000000,5,5,4.9,4.9,12023,0
+PERF.US,D,20230706,000000,5,5,4.86,4.93,13483,0
+PERF.US,D,20230707,000000,5,5.05,4.8501,4.87,28903,0
+PERF.US,D,20230710,000000,4.95,4.97,4.71,4.95,20022,0
+PERF.US,D,20230711,000000,4.95,4.95,4.805,4.95,18182,0
+PERF.US,D,20230712,000000,4.95,4.95,4.8238,4.89,3470,0
+PERF.US,D,20230713,000000,4.9,4.93,4.9,4.93,11360,0
+PERF.US,D,20230714,000000,4.95,4.96,4.81,4.81,12924,0
+PERF.US,D,20230717,000000,4.91,4.91,4.8235,4.85,2387,0
+PERF.US,D,20230718,000000,4.95,4.95,4.55,4.78,23467,0
+PERF.US,D,20230719,000000,4.85,4.9,4.85,4.8501,37100,0
+PERF.US,D,20230720,000000,4.83,4.83,4.7,4.72,4588,0
+PERF.US,D,20230721,000000,4.8,4.8,4.64,4.7021,8876,0
+PERF.US,D,20230724,000000,4.78,4.78,4.65,4.66,11764,0
+PERF.US,D,20230725,000000,4.74,4.74,4.45,4.45,10311,0
+PERF.US,D,20230726,000000,4.4,4.59,4.28,4.43,13733,0
+PERF.US,D,20230727,000000,4.44,4.56,4.44,4.5401,13386,0
+PERF.US,D,20230728,000000,4.57,4.68,4.57,4.66,6439,0
+PERF.US,D,20230731,000000,4.58,4.7,4.56,4.56,10943,0
+PERF.US,D,20230801,000000,4.6,4.65,4.55,4.625,10164,0
+PERF.US,D,20230802,000000,4.53,4.53,4.5,4.51,2409,0
+PERF.US,D,20230803,000000,4.45,4.54,4.45,4.525,9303,0
+PERF.US,D,20230804,000000,4.5,4.5,4.5,4.5,402,0
+PERF.US,D,20230807,000000,4.57,4.57,4.46,4.5,7633,0
+PERF.US,D,20230808,000000,4.5,4.5,4.49,4.5,3196,0
+PERF.US,D,20230809,000000,4.4501,4.5,4.44,4.49,8197,0
+PERF.US,D,20230810,000000,4.56,4.56,4.4,4.4,8240,0
+PERF.US,D,20230811,000000,4.4,4.4001,4.375,4.39,2865,0
+PERF.US,D,20230814,000000,4.31,4.38,4,4.38,13759,0
+PERF.US,D,20230815,000000,4.38,4.38,4,4.05,8958,0
+PERF.US,D,20230816,000000,3.9,4.4,3.88,4.3,37960,0
+PERF.US,D,20230817,000000,4.25,4.25,3.95,4.01,10003,0
+PERF.US,D,20230818,000000,4.05,4.075,3.916,3.916,7499,0
+PERF.US,D,20230821,000000,4.03,4.17,3.8901,4,6722,0
+PERF.US,D,20230822,000000,3.89,4.16,3.89,4.07,10966,0
+PERF.US,D,20230823,000000,4.07,4.3,4.07,4.3,3410,0
+PERF.US,D,20230824,000000,4.3,4.3,3.94,3.94,4237,0
+PERF.US,D,20230825,000000,4.03,4.03,3.95,4,1405,0
+PERF.US,D,20230828,000000,4,4,3.99,3.99,22315,0
+PERF.US,D,20230829,000000,3.92,3.9401,3.92,3.9401,1494,0
+PERF.US,D,20230830,000000,3.99,4,3.89,3.98,11203,0
+PERF.US,D,20230831,000000,4,4,3.97,3.9941,1135,0
+PERF.US,D,20230901,000000,4,4,3.99,4,8820,0
+PERF.US,D,20230905,000000,4,4,4,4,11949,0
+PERF.US,D,20230906,000000,4,4,3.8901,3.92,8635,0
+PERF.US,D,20230907,000000,4,4,3.96,3.96,1457,0
+PERF.US,D,20230908,000000,4,4,3.95,4,5072,0
+PERF.US,D,20230911,000000,3.81,3.97,3.6,3.77,19838,0
+PERF.US,D,20230912,000000,3.77,3.99,3.77,3.79,4076,0
+PERF.US,D,20230913,000000,3.61,3.76,3.56,3.56,10732,0
+PERF.US,D,20230914,000000,3.5,4,3.5,3.505,41581,0
+PERF.US,D,20230915,000000,3.38,3.46,3.2,3.2,14168,0
+PERF.US,D,20230918,000000,3.09,3.36,2.6001,3.21,40347,0
+PERF.US,D,20230919,000000,3.12,3.34,2.96,2.96,4093,0
+PERF.US,D,20230920,000000,3,3.1629,3,3.08,2637,0
+PERF.US,D,20230921,000000,3.2,3.3,3.09,3.17,29424,0
+PERF.US,D,20230922,000000,3.3,3.43,3.27,3.43,8332,0
+PERF.US,D,20230925,000000,3.46,3.46,3.13,3.31,8987,0
+PERF.US,D,20230926,000000,3.25,3.39,3.25,3.39,1241,0
+PERF.US,D,20230927,000000,3.29,3.32,3.16,3.16,4749,0
+PERF.US,D,20230928,000000,3.2,3.21,3.08,3.2,2924,0
+PERF.US,D,20230929,000000,3.2,3.29,3.2,3.28,2207,0
+PERF.US,D,20231002,000000,3.2,3.28,3.0623,3.17,13770,0
+PERF.US,D,20231003,000000,3.3,3.3,3.03,3.12,9859,0
+PERF.US,D,20231004,000000,3,3.01,2.88,2.96,13296,0
+PERF.US,D,20231005,000000,2.89,2.9973,2.89,2.9454,9334,0
+PERF.US,D,20231006,000000,2.95,2.95,2.95,2.95,454,0
+PERF.US,D,20231009,000000,2.9899,3,2.89,2.99,17367,0
+PERF.US,D,20231010,000000,2.9274,2.971,2.9097,2.97,5443,0
+PERF.US,D,20231011,000000,3,3.0003,2.8,2.8,25018,0
+PERF.US,D,20231012,000000,2.86,2.9101,2.86,2.8953,6341,0
+PERF.US,D,20231013,000000,2.96,2.99,2.87,2.88,5542,0
+PERF.US,D,20231016,000000,3,3,2.97,2.971,3786,0
+PERF.US,D,20231017,000000,2.9989,3,2.98,2.98,7806,0
+PERF.US,D,20231018,000000,2.9,2.93,2.9,2.91,2477,0
+PERF.US,D,20231019,000000,2.97,2.97,2.88,2.8884,3325,0
+PERF.US,D,20231020,000000,2.97,2.97,2.8,2.8,1577,0
+PERF.US,D,20231023,000000,2.83,2.83,2.6,2.75,5831,0
+PERF.US,D,20231024,000000,2.5,2.735,2.2,2.735,23234,0
+PERF.US,D,20231025,000000,2.99,3,2.8,2.8,11836,0
+PERF.US,D,20231026,000000,2.73,2.81,2.41,2.49,17132,0
+PERF.US,D,20231027,000000,2.5,2.55,2.4,2.5,9137,0
+PERF.US,D,20231030,000000,2.5,2.57,2.46,2.5,4859,0
+PERF.US,D,20231031,000000,2.5,2.53,2.46,2.46,6536,0
+PERF.US,D,20231101,000000,2.46,2.54,2.46,2.54,4039,0
+PERF.US,D,20231102,000000,2.46,2.5,2.43,2.43,8108,0
+PERF.US,D,20231103,000000,2.37,2.47,2.31,2.36,12336,0
+PERF.US,D,20231106,000000,2.31,2.42,2.31,2.42,4045,0
+PERF.US,D,20231107,000000,2.36,2.4799,2.3,2.39,11030,0
+PERF.US,D,20231108,000000,2.34,2.4989,2.34,2.4699,11985,0
+PERF.US,D,20231109,000000,2.49,2.528,2.49,2.51,3329,0
+PERF.US,D,20231110,000000,2.56,2.56,2.46,2.46,9667,0
+PERF.US,D,20231113,000000,2.49,2.7,2.49,2.645,7118,0
+PERF.US,D,20231114,000000,2.7,2.7799,2.551,2.68,23431,0
+PERF.US,D,20231115,000000,2.7,2.72,2.63,2.63,9431,0
+PERF.US,D,20231116,000000,2.65,2.7094,2.61,2.62,8011,0
+PERF.US,D,20231117,000000,2.61,2.63,2.5,2.63,2185,0
+PERF.US,D,20231120,000000,2.79,2.8,2.459,2.459,20074,0
+PERF.US,D,20231121,000000,2.57,2.595,2.48,2.5,27006,0
+PERF.US,D,20231122,000000,2.5,2.63,2.49,2.5,18567,0
+PERF.US,D,20231124,000000,2.5,2.51,2.49,2.5,14525,0
+PERF.US,D,20231127,000000,2.9,3.18,2.9,3.06,682582,0
+PERF.US,D,20231128,000000,3.09,3.09,2.9,2.96,94204,0
+PERF.US,D,20231129,000000,2.9,2.98,2.81,2.95,43950,0
+PERF.US,D,20231130,000000,2.9,2.95,2.85,2.93,31434,0
+PERF.US,D,20231201,000000,2.86,2.97,2.86,2.93,8497,0
+PERF.US,D,20231204,000000,2.85,2.8999,2.56,2.85,36604,0
+PERF.US,D,20231205,000000,2.78,2.945,2.78,2.84,23615,0
+PERF.US,D,20231206,000000,2.78,2.8817,2.77,2.855,9477,0
+PERF.US,D,20231207,000000,2.84,2.9488,2.83,2.91,17750,0
+PERF.US,D,20231208,000000,2.99,3.0183,2.94,2.96,11390,0
+PERF.US,D,20231211,000000,2.96,2.96,2.86,2.88,2198,0
+PERF.US,D,20231212,000000,2.88,2.98,2.88,2.94,18178,0
+PERF.US,D,20231213,000000,2.94,2.9401,2.86,2.86,5325,0
+PERF.US,D,20231214,000000,2.86,2.95,2.86,2.95,3487,0
+PERF.US,D,20231215,000000,2.95,3,2.95,2.97,7219,0
+PERF.US,D,20231218,000000,2.97,3.0001,2.9,2.9,42532,0
+PERF.US,D,20231219,000000,2.98,3.03,2.98,3.02,22812,0
+PERF.US,D,20231220,000000,3.02,3.07,3.02,3.07,26042,0
+PERF.US,D,20231221,000000,3.07,3.07,3.01,3.04,19121,0
+PERF.US,D,20231222,000000,3.08,3.09,3.04,3.06,6881,0
+PERF.US,D,20231226,000000,3.07,3.13,3.07,3.08,6875,0
+PERF.US,D,20231227,000000,3.08,3.08,3.05,3.06,12451,0
+PERF.US,D,20231228,000000,3.05,3.13,3.0191,3.1,10970,0
+PERF.US,D,20231229,000000,3.14,3.17,3.04,3.1,8365,0
+PERF.US,D,20240102,000000,3,3.04,2.9156,3.0088,46052,0
+PERF.US,D,20240103,000000,3,3,2.87,2.87,10171,0
+PERF.US,D,20240104,000000,2.87,2.87,2.59,2.6912,26939,0
+PERF.US,D,20240105,000000,2.65,2.68,2.4,2.47,22900,0
+PERF.US,D,20240108,000000,2.5,2.63,2.45,2.5,23935,0
+PERF.US,D,20240109,000000,2.7,2.7,2.4406,2.58,13947,0
+PERF.US,D,20240110,000000,2.53,2.65,2.48,2.49,15075,0
+PERF.US,D,20240111,000000,2.48,2.6,2.48,2.6,4642,0
+PERF.US,D,20240112,000000,2.5,2.6,2.49,2.51,24923,0
+PERF.US,D,20240116,000000,2.55,2.5551,2.52,2.52,6133,0
+PERF.US,D,20240117,000000,2.49,2.58,2.49,2.515,7793,0
+PERF.US,D,20240118,000000,2.58,2.72,2.47,2.47,37296,0
+PERF.US,D,20240119,000000,2.47,2.52,2.45,2.52,9342,0
+PERF.US,D,20240122,000000,2.5,2.52,2.4501,2.48,6168,0
+PERF.US,D,20240123,000000,2.49,2.59,2.47,2.5,5056,0
+PERF.US,D,20240124,000000,2.5,2.51,2.4801,2.5,6929,0
+PERF.US,D,20240125,000000,2.49,2.59,2.48,2.48,3827,0
+PERF.US,D,20240126,000000,2.5,2.5,2.36,2.41,6681,0
+PERF.US,D,20240129,000000,2.32,2.43,2.32,2.41,2981,0
+PERF.US,D,20240130,000000,2.35,2.41,2.13,2.2,27286,0
+PERF.US,D,20240131,000000,2.2,2.3,2.2,2.25,2190,0
+PERF.US,D,20240201,000000,2.3,2.4186,2.3,2.31,8088,0
+PERF.US,D,20240202,000000,2.3,2.4518,2.3,2.3101,3069,0
+PERF.US,D,20240205,000000,2.31,2.4304,2.3,2.31,3535,0
+PERF.US,D,20240206,000000,2.24,2.318,2.24,2.3,1919,0
+PERF.US,D,20240207,000000,2.2797,2.2797,2.2797,2.2797,1737,0
+PERF.US,D,20240208,000000,2.21,2.44,2.21,2.44,2014,0
+PERF.US,D,20240209,000000,2.41,2.41,2.41,2.41,752,0
+PERF.US,D,20240212,000000,2.37,2.5,2.37,2.47,1565,0
+PERF.US,D,20240213,000000,2.48,2.48,2.48,2.48,663,0
+PERF.US,D,20240214,000000,2.55,2.55,2.49,2.52,3253,0
+PERF.US,D,20240215,000000,2.48,2.4825,2.35,2.37,4360,0
+PERF.US,D,20240216,000000,2.45,2.4899,2.4,2.4899,2673,0
+PERF.US,D,20240220,000000,2.36,2.5,2.36,2.36,5164,0
+PERF.US,D,20240221,000000,2.35,2.3601,2.35,2.3601,533,0
+PERF.US,D,20240222,000000,2.47,2.7033,2.47,2.61,15211,0
+PERF.US,D,20240223,000000,2.5,2.65,2.37,2.45,3858,0
+PERF.US,D,20240226,000000,2.38,2.38,2.38,2.38,977,0
+PERF.US,D,20240227,000000,2.5506,2.61,2.5506,2.5507,6211,0
+PERF.US,D,20240228,000000,2.7,2.7,2.4,2.51,15857,0
+PERF.US,D,20240229,000000,2.6,2.6,2.4022,2.49,3727,0
+PERF.US,D,20240301,000000,2.43,2.6214,2.4,2.5,2858,0
+PERF.US,D,20240304,000000,2.9,3.7684,2.84,3.21,583033,0
+PERF.US,D,20240305,000000,3.19,3.2,2.9081,2.965,167596,0
+PERF.US,D,20240306,000000,2.93,3.005,2.43,2.7,233079,0
+PERF.US,D,20240307,000000,2.98,2.99,2.47,2.48,193040,0
+PERF.US,D,20240308,000000,2.47,2.8,2.42,2.49,431496,0
+PERF.US,D,20240311,000000,2.56,2.89,2.395,2.5,235711,0
+PERF.US,D,20240312,000000,2.56,2.84,2.56,2.66,69656,0
+PERF.US,D,20240313,000000,2.74,2.74,2.51,2.63,108649,0
+PERF.US,D,20240314,000000,2.64,2.92,2.56,2.61,61318,0
+PERF.US,D,20240315,000000,2.6,2.7499,2.51,2.56,52949,0
+PERF.US,D,20240318,000000,2.52,2.76,2.41,2.41,71440,0
+PERF.US,D,20240319,000000,2.4,2.64,2.35,2.38,103046,0
+PERF.US,D,20240320,000000,2.41,2.55,2.35,2.44,70932,0
+PERF.US,D,20240321,000000,2.45,2.67,2.445,2.45,100895,0
+PERF.US,D,20240322,000000,2.44,2.59,2.44,2.53,39533,0
+PERF.US,D,20240325,000000,2.45,2.645,2.4,2.4,33993,0
+PERF.US,D,20240326,000000,2.42,2.58,2.42,2.48,35010,0
+PERF.US,D,20240327,000000,2.44,2.56,2.42,2.42,25581,0
+PERF.US,D,20240328,000000,2.33,2.51,2.33,2.48,66743,0
+PERF.US,D,20240401,000000,2.45,2.5,2.39,2.41,23224,0
+PERF.US,D,20240402,000000,2.4,2.48,2.31,2.38,66424,0
+PERF.US,D,20240403,000000,2.4,2.454,2.38,2.39,46974,0
+PERF.US,D,20240404,000000,2.4,2.48,2.36,2.36,23983,0
+PERF.US,D,20240405,000000,2.32,2.4199,2.32,2.4,20787,0
+PERF.US,D,20240408,000000,2.4,2.42,2.32,2.32,30546,0
+PERF.US,D,20240409,000000,2.32,2.44,2.32,2.41,22227,0
+PERF.US,D,20240410,000000,2.32,2.44,2.3,2.3,20928,0
+PERF.US,D,20240411,000000,2.42,2.44,2.335,2.41,40161,0
+PERF.US,D,20240412,000000,2.4,2.68,2.395,2.66,90297,0
+PERF.US,D,20240415,000000,2.73,2.75,2.4207,2.55,57876,0
+PERF.US,D,20240416,000000,2.59,2.6,2.3248,2.48,61797,0
+PERF.US,D,20240417,000000,2.48,2.4925,2.35,2.39,28591,0
+PERF.US,D,20240418,000000,2.35,2.43,2.35,2.37,22585,0
+PERF.US,D,20240419,000000,2.34,2.4,2.25,2.3,45626,0
+PERF.US,D,20240422,000000,2.27,2.42,2.16,2.26,44790,0
+PERF.US,D,20240423,000000,2.35,2.39,2.26,2.33,48259,0
+PERF.US,D,20240424,000000,2.33,2.36,2.2,2.27,31651,0
+PERF.US,D,20240425,000000,2.33,2.385,2.26,2.32,52646,0
+PERF.US,D,20240426,000000,2.35,2.44,2.3,2.36,21465,0
+PERF.US,D,20240429,000000,2.35,2.408,2.16,2.33,36786,0
+PERF.US,D,20240430,000000,2.27,2.33,2.2,2.29,45981,0
+PERF.US,D,20240501,000000,2.31,2.37,2.2,2.3,14988,0
+PERF.US,D,20240502,000000,2.35,2.37,2.27,2.35,25397,0
+PERF.US,D,20240503,000000,2.35,2.35,2.15,2.174,43072,0
+PERF.US,D,20240506,000000,2.21,2.35,2.14,2.23,29271,0
+PERF.US,D,20240507,000000,2.2,2.38,2.2,2.32,128067,0
+PERF.US,D,20240508,000000,2.26,2.38,2.26,2.3,40127,0
+PERF.US,D,20240509,000000,2.25,2.37,2.25,2.33,19677,0
+PERF.US,D,20240510,000000,2.28,2.35,2.2237,2.28,22998,0
+PERF.US,D,20240513,000000,2.3,2.35,2.24,2.35,34647,0
+PERF.US,D,20240514,000000,2.29,2.35,2.22,2.33,23031,0
+PERF.US,D,20240515,000000,2.3,2.35,2.16,2.2,27946,0
+PERF.US,D,20240516,000000,2.17,2.29,2.17,2.27,19559,0
+PERF.US,D,20240517,000000,2.22,2.3,2.15,2.23,76786,0
+PERF.US,D,20240520,000000,2.18,2.3,2.18,2.24,44103,0
+PERF.US,D,20240521,000000,2.19,2.28,2.18,2.18,33384,0
+PERF.US,D,20240522,000000,2.19,2.2,2.18,2.2,19923,0
+PERF.US,D,20240523,000000,2.15,2.19,2.11,2.13,29550,0
+PERF.US,D,20240524,000000,2.1,2.18,2.1,2.13,21911,0
+PERF.US,D,20240528,000000,2.1,2.17,2,2.1,36762,0
+PERF.US,D,20240529,000000,2.04,2.1,2.01,2.05,18061,0
+PERF.US,D,20240530,000000,2.01,2.13,2.01,2.06,24263,0
+PERF.US,D,20240531,000000,2.1,2.1,1.9,1.96,49969,0
+PERF.US,D,20240603,000000,2,2,1.855,1.89,26665,0
+PERF.US,D,20240604,000000,1.91,1.94,1.755,1.79,37955,0
+PERF.US,D,20240605,000000,1.8,1.88,1.79,1.8,60114,0
+PERF.US,D,20240606,000000,1.81,2,1.81,1.95,120771,0
+PERF.US,D,20240607,000000,1.95,2.1,1.94,1.94,115232,0
+PERF.US,D,20240610,000000,1.94,1.9775,1.9,1.91,13547,0
+PERF.US,D,20240611,000000,1.92,2,1.91,1.95,17030,0
+PERF.US,D,20240612,000000,2.04,2.04,1.95,1.98,25881,0
+PERF.US,D,20240613,000000,2,2.03,1.92,1.92,27760,0
+PERF.US,D,20240614,000000,1.98,1.98,1.8,1.82,19041,0
+PERF.US,D,20240617,000000,1.81,1.9,1.8,1.85,50220,0
+PERF.US,D,20240618,000000,1.88,1.89,1.839,1.84,53599,0
+PERF.US,D,20240620,000000,1.85,1.86,1.805,1.84,28326,0
+PERF.US,D,20240621,000000,1.85,1.8795,1.83,1.83,96883,0
+PERF.US,D,20240624,000000,1.85,1.8808,1.8,1.87,134821,0
+PERF.US,D,20240625,000000,1.85,1.89,1.79,1.89,37747,0
+PERF.US,D,20240626,000000,1.9,1.9,1.85,1.89,11875,0
+PERF.US,D,20240627,000000,1.88,1.95,1.88,1.95,11196,0
+PERF.US,D,20240628,000000,1.95,2.09,1.94,2.02,42175,0
+PERF.US,D,20240701,000000,2.2,2.2499,2.12,2.21,57821,0
+PERF.US,D,20240702,000000,2.2,2.25,2.15,2.19,11708,0
+PERF.US,D,20240703,000000,2.2,2.29,2.2,2.22,32135,0
+PERF.US,D,20240705,000000,2.24,2.3,2.12,2.15,31148,0
+PERF.US,D,20240708,000000,2.2,2.24,2.15,2.24,10249,0
+PERF.US,D,20240709,000000,2.3,2.3,2.1986,2.25,17875,0
+PERF.US,D,20240710,000000,2.24,2.29,2.24,2.26,17161,0
+PERF.US,D,20240711,000000,2.28,2.342,2.28,2.31,22349,0
+PERF.US,D,20240712,000000,2.26,2.35,2.26,2.29,12144,0
+PERF.US,D,20240715,000000,2.42,2.42,2.27,2.27,25934,0
+PERF.US,D,20240716,000000,2.37,2.37,2.27,2.29,29820,0
+PERF.US,D,20240717,000000,2.28,2.34,2.28,2.3,30584,0
+PERF.US,D,20240718,000000,2.28,2.35,2.28,2.3,23954,0
+PERF.US,D,20240719,000000,2.29,2.3,2.19,2.19,27647,0
+PERF.US,D,20240722,000000,2.17,2.2,2.15,2.16,19078,0
+PERF.US,D,20240723,000000,2.2,2.2,2.18,2.2,14072,0
+PERF.US,D,20240724,000000,2.2,2.2387,2.1,2.11,64307,0
+PERF.US,D,20240725,000000,2.19,2.23,2.1501,2.19,10219,0
+PERF.US,D,20240726,000000,2.25,2.25,2.1001,2.11,8585,0
+PERF.US,D,20240729,000000,2.16,2.16,2.09,2.09,11472,0
+PERF.US,D,20240730,000000,2.09,2.16,2.09,2.14,2392,0
+PERF.US,D,20240731,000000,2.2,2.2,2.1307,2.16,8129,0
+PERF.US,D,20240801,000000,2.18,2.2,1.97,2,70726,0
+PERF.US,D,20240802,000000,2.04,2.04,1.86,1.88,19975,0
+PERF.US,D,20240805,000000,1.8,1.8191,1.7018,1.74,49445,0
+PERF.US,D,20240806,000000,1.71,1.88,1.71,1.86,11718,0
+PERF.US,D,20240807,000000,1.9,1.965,1.85,1.93,13750,0
+PERF.US,D,20240808,000000,1.99,1.99,1.9696,1.98,6471,0
+PERF.US,D,20240809,000000,2.03,2.1499,1.98,2.08,28465,0
+PERF.US,D,20240812,000000,2.2,2.2,2.06,2.06,5966,0
+PERF.US,D,20240813,000000,2.13,2.13,2.02,2.077,5676,0
+PERF.US,D,20240814,000000,2.1,2.1,2,2,4268,0
+PERF.US,D,20240815,000000,1.98,2.077,1.98,2.01,4004,0
+PERF.US,D,20240816,000000,2,2.08,2,2.02,4689,0
+PERF.US,D,20240819,000000,1.98,2.1,1.98,2,9135,0
+PERF.US,D,20240820,000000,1.99,2.04,1.99,2.01,1577,0
+PERF.US,D,20240821,000000,2.01,2.05,2.005,2.05,3313,0
+PERF.US,D,20240822,000000,2.09,2.09,2.0346,2.05,2331,0
+PERF.US,D,20240823,000000,2.1,2.12,2.05,2.07,4441,0
+PERF.US,D,20240826,000000,2.06,2.1,2.03,2.08,3393,0
+PERF.US,D,20240827,000000,2.08,2.08,2.0445,2.05,4865,0
+PERF.US,D,20240828,000000,2.05,2.095,2.025,2.03,7648,0
+PERF.US,D,20240829,000000,2.08,2.08,2.0401,2.0401,1948,0
+PERF.US,D,20240830,000000,2.07,2.07,2.01,2.02,5301,0
+PERF.US,D,20240903,000000,2.07,2.07,1.85,1.9,30881,0
+PERF.US,D,20240904,000000,1.96,1.96,1.861,1.87,7952,0
+PERF.US,D,20240905,000000,1.91,1.935,1.89,1.9,3073,0
+PERF.US,D,20240906,000000,1.88,1.93,1.85,1.85,7087,0
+PERF.US,D,20240909,000000,1.85,1.89,1.85,1.87,8947,0
+PERF.US,D,20240910,000000,1.85,1.9,1.85,1.88,4563,0
+PERF.US,D,20240911,000000,1.9,1.9,1.87,1.87,2874,0
+PERF.US,D,20240912,000000,1.85,1.98,1.85,1.88,9539,0
+PERF.US,D,20240913,000000,1.86,2,1.86,1.93,6447,0
+PERF.US,D,20240916,000000,2,2,1.945,1.9501,5951,0
+PERF.US,D,20240917,000000,2,2.305,1.96,2.07,30157,0
+PERF.US,D,20240918,000000,2.08,2.08,1.86,1.95,15377,0
+PERF.US,D,20240919,000000,1.95,1.9797,1.95,1.95,7358,0
+PERF.US,D,20240920,000000,2.05,2.1413,1.94,1.94,8343,0
+PERF.US,D,20240923,000000,2,2,1.86,1.93,8542,0
+PERF.US,D,20240924,000000,2.04,2.05,1.8916,2.01,8449,0
+PERF.US,D,20240925,000000,2.07,2.07,1.92,1.92,5874,0
+PERF.US,D,20240926,000000,1.92,1.92,1.88,1.88,7163,0
+PERF.US,D,20240927,000000,1.87,1.95,1.86,1.95,12693,0
+PERF.US,D,20240930,000000,1.9523,1.9523,1.92,1.9201,6195,0
+PERF.US,D,20241001,000000,1.93,1.99,1.93,1.99,2872,0
+PERF.US,D,20241002,000000,1.99,1.99,1.9001,1.92,3626,0
+PERF.US,D,20241003,000000,1.85,1.9,1.85,1.86,9395,0
+PERF.US,D,20241004,000000,1.96,1.96,1.92,1.93,3106,0
+PERF.US,D,20241007,000000,1.97,1.97,1.9399,1.965,2939,0
+PERF.US,D,20241008,000000,1.99,1.99,1.98,1.98,5049,0
+PERF.US,D,20241009,000000,1.91,1.97,1.9,1.9199,8746,0
+PERF.US,D,20241010,000000,1.98,1.99,1.9201,1.99,3649,0
+PERF.US,D,20241011,000000,2,2,1.975,1.99,2380,0
+PERF.US,D,20241014,000000,1.99,1.9914,1.93,1.95,21222,0
+PERF.US,D,20241015,000000,1.95,1.975,1.95,1.975,1594,0
+PERF.US,D,20241016,000000,2,2.11,1.9421,2.11,25875,0
+PERF.US,D,20241017,000000,2.06,2.13,1.98,1.98,12411,0
+PERF.US,D,20241018,000000,1.96,1.9899,1.9,1.94,14501,0
+PERF.US,D,20241021,000000,1.95,1.9799,1.9001,1.94,13117,0
+PERF.US,D,20241022,000000,1.9,1.94,1.9,1.92,19106,0
+PERF.US,D,20241023,000000,1.9,1.9002,1.89,1.9,17389,0
+PERF.US,D,20241024,000000,1.87,1.87,1.86,1.86,26211,0
+PERF.US,D,20241025,000000,1.95,1.97,1.8998,1.97,6665,0
+PERF.US,D,20241028,000000,1.95,2.0299,1.91,1.93,20101,0
+PERF.US,D,20241029,000000,1.9,1.935,1.8399,1.88,145337,0
+PERF.US,D,20241030,000000,1.87,1.88,1.82,1.86,34634,0
+PERF.US,D,20241031,000000,1.84,1.86,1.83,1.83,16674,0
+PERF.US,D,20241101,000000,1.82,1.87,1.82,1.87,87601,0
+PERF.US,D,20241104,000000,1.88,1.98,1.8702,1.93,67498,0
+PERF.US,D,20241105,000000,1.9,1.95,1.84,1.84,35275,0
+PERF.US,D,20241106,000000,1.93,1.93,1.78,1.86,66367,0
+PERF.US,D,20241107,000000,1.86,1.86,1.82,1.84,58820,0
+PERF.US,D,20241108,000000,1.81,1.985,1.8,1.89,136752,0
+PERF.US,D,20241111,000000,1.9,1.94,1.87,1.9,167218,0
+PERF.US,D,20241112,000000,1.8994,1.8999,1.869,1.885,18313,0
+PERF.US,D,20241113,000000,1.892,1.92,1.82,1.87,144008,0
+PERF.US,D,20241114,000000,1.89,1.89,1.82,1.8591,36054,0
+PERF.US,D,20241115,000000,1.8497,1.85,1.74,1.8,58807,0
+PERF.US,D,20241118,000000,1.825,1.83,1.8146,1.83,11375,0
+PERF.US,D,20241119,000000,1.81,1.82,1.78,1.82,34878,0
+PERF.US,D,20241120,000000,1.84,1.88,1.82,1.88,17145,0
+PERF.US,D,20241121,000000,1.89,1.92,1.86,1.89,20505,0
+PERF.US,D,20241122,000000,1.8738,1.88,1.8301,1.87,12922,0
+PERF.US,D,20241125,000000,1.85,1.85,1.805,1.84,50060,0
+PERF.US,D,20241126,000000,1.83,1.92,1.83,1.87,31502,0
+PERF.US,D,20241127,000000,1.88,1.96,1.8414,1.91,106372,0
+PERF.US,D,20241129,000000,1.98,2.6188,1.975,2.61,400530,0
+PERF.US,D,20241202,000000,2.75,2.75,2.06,2.44,624747,0
+PERF.US,D,20241203,000000,2.48,2.499,2.25,2.4,150596,0
+PERF.US,D,20241204,000000,2.56,2.6,2.24,2.31,157488,0
+PERF.US,D,20241205,000000,2.35,2.51,2.2,2.51,144652,0
+PERF.US,D,20241206,000000,2.49,2.5699,2.19,2.19,290584,0
+PERF.US,D,20241209,000000,2.25,2.39,2.2299,2.31,119292,0
+PERF.US,D,20241210,000000,2.33,2.36,2.22,2.31,98224,0
+PERF.US,D,20241211,000000,2.37,2.43,2.33,2.35,118218,0
+PERF.US,D,20241212,000000,2.381,2.45,2.355,2.38,92339,0
+PERF.US,D,20241213,000000,2.4499,2.4499,2.3,2.36,100220,0
+PERF.US,D,20241216,000000,2.32,2.39,2.15,2.15,112452,0
+PERF.US,D,20241217,000000,2.15,2.27,2.15,2.27,70552,0
+PERF.US,D,20241218,000000,2.3,2.3782,2.11,2.13,89010,0
+PERF.US,D,20241219,000000,2.19,2.2494,2.1,2.18,61162,0
+PERF.US,D,20241220,000000,2.1,2.24,2.0999,2.22,45155,0
+PERF.US,D,20241223,000000,2.22,2.26,2.16,2.26,60461,0
+PERF.US,D,20241224,000000,2.302,2.325,2.175,2.22,101560,0
+PERF.US,D,20241226,000000,2.25,2.43,2.21,2.41,180075,0
+PERF.US,D,20241227,000000,2.475,2.56,2.315,2.55,208446,0
+PERF.US,D,20241230,000000,2.73,3.36,2.58,3.26,1247170,0
+PERF.US,D,20241231,000000,3.35,3.44,2.43,2.83,781944,0
+PERF.US,D,20250102,000000,2.85,2.99,2.53,2.92,301130,0
+PERF.US,D,20250103,000000,2.9691,2.9964,2.56,2.62,328844,0
+PERF.US,D,20250106,000000,2.8,3.19,2.68,3.1,597706,0
+PERF.US,D,20250107,000000,3.1,3.12,2.75,2.94,324780,0
+PERF.US,D,20250108,000000,2.835,2.9243,2.62,2.62,229062,0
+PERF.US,D,20250110,000000,2.68,2.78,2.55,2.7,183383,0
+PERF.US,D,20250113,000000,2.7,2.72,2.33,2.38,363101,0
+PERF.US,D,20250114,000000,2.5,2.56,2.25,2.34,134616,0
+PERF.US,D,20250115,000000,2.39,2.5397,2.38,2.41,164279,0
+PERF.US,D,20250116,000000,2.45,2.79,2.44,2.79,235540,0
+PERF.US,D,20250117,000000,2.8696,2.8696,2.55,2.59,197361,0
+PERF.US,D,20250121,000000,2.7499,2.81,2.55,2.81,174847,0
+PERF.US,D,20250122,000000,2.8279,2.87,2.73,2.81,95257,0
+PERF.US,D,20250123,000000,2.673,2.75,2.37,2.47,431815,0
+PERF.US,D,20250124,000000,2.46,2.6199,2.32,2.38,294904,0
+PERF.US,D,20250127,000000,2.38,2.38,2.26,2.27,113901,0
+PERF.US,D,20250128,000000,2.28,2.3294,2.08,2.29,254235,0
+PERF.US,D,20250129,000000,2.3048,2.36,2.2248,2.34,56345,0
+PERF.US,D,20250130,000000,2.34,2.38,2.23,2.27,75421,0
+PERF.US,D,20250131,000000,2.28,2.3183,2.14,2.17,135348,0
+PERF.US,D,20250203,000000,2.1,2.1,1.8526,2.08,268350,0
+PERF.US,D,20250204,000000,2.096,2.231,2.08,2.2,72182,0
+PERF.US,D,20250205,000000,2.2,2.26,2.11,2.18,101984,0
+PERF.US,D,20250206,000000,2.202,2.2332,2.129,2.19,62594,0
+PERF.US,D,20250207,000000,2.19,2.22,1.98,2.05,139206,0
+PERF.US,D,20250210,000000,2.19,2.3261,2.11,2.13,231240,0
+PERF.US,D,20250211,000000,2.4,2.5,2.24,2.32,509521,0
+PERF.US,D,20250212,000000,2.33,2.33,2.13,2.2,186635,0
+PERF.US,D,20250213,000000,2.25,2.58,2.2,2.58,247146,0
+PERF.US,D,20250214,000000,2.6,2.61,2.35,2.44,205330,0
+PERF.US,D,20250218,000000,2.55,2.5899,2.21,2.26,232136,0
+PERF.US,D,20250219,000000,2.305,2.42,2.25,2.4,127657,0
+PERF.US,D,20250220,000000,2.4,2.53,2.31,2.42,209185,0
+PERF.US,D,20250221,000000,2.42,2.43,2.14,2.18,194548,0
+PERF.US,D,20250224,000000,2.25,2.35,2.01,2.02,385632,0
+PERF.US,D,20250225,000000,2.1428,2.1428,1.875,1.93,385216,0
+PERF.US,D,20250226,000000,1.8,2.0493,1.8,1.91,331060,0
+PERF.US,D,20250227,000000,1.98,2.04,1.86,1.88,223187,0
+PERF.US,D,20250228,000000,1.83,1.92,1.79,1.88,109207,0
+PERF.US,D,20250303,000000,1.88,1.92,1.735,1.75,197390,0
+PERF.US,D,20250304,000000,1.82,1.98,1.7707,1.93,235833,0
+PERF.US,D,20250305,000000,1.9,1.94,1.86,1.91,144452,0
+PERF.US,D,20250306,000000,1.88,1.9699,1.79,1.82,82373,0
+PERF.US,D,20250307,000000,1.86,1.9,1.755,1.82,55918,0
+PERF.US,D,20250310,000000,1.8,1.835,1.752,1.77,202356,0
+PERF.US,D,20250311,000000,1.82,1.92,1.79,1.85,157059,0
+PERF.US,D,20250312,000000,1.89,1.93,1.86,1.86,95893,0
+PERF.US,D,20250313,000000,1.92,1.94,1.79,1.79,68695,0
+PERF.US,D,20250314,000000,1.79,1.89,1.78,1.79,50553,0
+PERF.US,D,20250317,000000,1.792,1.91,1.78,1.91,51660,0
+PERF.US,D,20250318,000000,1.86,1.86,1.81,1.83,36434,0
+PERF.US,D,20250319,000000,1.84,1.8794,1.81,1.84,22112,0
+PERF.US,D,20250320,000000,1.83,1.91,1.83,1.87,44221,0
+PERF.US,D,20250321,000000,1.91,1.94,1.88,1.93,65663,0
+PERF.US,D,20250324,000000,1.945,1.9594,1.78,1.78,98987,0
+PERF.US,D,20250325,000000,1.83,1.84,1.78,1.8,52057,0
+PERF.US,D,20250326,000000,1.8,1.81,1.66,1.72,220287,0
+PERF.US,D,20250327,000000,1.75,1.76,1.68,1.68,85859,0
+PERF.US,D,20250328,000000,1.7047,1.79,1.66,1.69,142171,0
+PERF.US,D,20250331,000000,1.6556,1.87,1.55,1.87,137224,0
+PERF.US,D,20250401,000000,1.81,1.82,1.73,1.77,63333,0
+PERF.US,D,20250402,000000,1.79,1.8,1.75,1.77,18032,0
+PERF.US,D,20250403,000000,1.71,1.74,1.67,1.74,57950,0
+PERF.US,D,20250404,000000,1.72,1.73,1.59,1.63,177295,0
+PERF.US,D,20250407,000000,1.57,1.75,1.55,1.62,54471,0
+PERF.US,D,20250408,000000,1.64,1.7,1.6,1.66,92804,0
+PERF.US,D,20250409,000000,1.69,1.765,1.64,1.76,86207,0
+PERF.US,D,20250410,000000,1.67,1.76,1.6,1.63,92642,0
+PERF.US,D,20250411,000000,1.6,1.66,1.56,1.66,66300,0
+PERF.US,D,20250414,000000,1.68,1.7163,1.64,1.68,9689,0
+PERF.US,D,20250415,000000,1.68,1.68,1.55,1.63,49430,0
+PERF.US,D,20250416,000000,1.61,1.64,1.55,1.64,76385,0
+PERF.US,D,20250417,000000,1.6396,1.67,1.51,1.61,41458,0
+PERF.US,D,20250421,000000,1.62,1.64,1.53,1.61,51937,0
+PERF.US,D,20250422,000000,1.63,1.7,1.6,1.65,48018,0
+PERF.US,D,20250423,000000,1.6564,1.81,1.64,1.77,127307,0
+PERF.US,D,20250424,000000,1.77,1.9,1.77,1.9,59677,0
+PERF.US,D,20250425,000000,1.89,1.94,1.86,1.89,69309,0
+PERF.US,D,20250428,000000,1.9,2.085,1.9,1.98,176826,0
+PERF.US,D,20250429,000000,1.978,1.98,1.8742,1.92,56478,0
+PERF.US,D,20250430,000000,1.89,1.91,1.78,1.88,117579,0
+PERF.US,D,20250501,000000,1.94,1.965,1.84,1.84,66763,0
+PERF.US,D,20250502,000000,1.855,1.92,1.82,1.86,64270,0
+PERF.US,D,20250505,000000,1.9,1.93,1.86,1.8999,81783,0
+PERF.US,D,20250506,000000,1.9,1.91,1.85,1.9,52372,0
+PERF.US,D,20250507,000000,1.9,1.94,1.83,1.9,36945,0
+PERF.US,D,20250508,000000,2.0008,2.0008,1.87,1.93,78521,0
+PERF.US,D,20250509,000000,1.98,1.993,1.89,1.92,87042,0
+PERF.US,D,20250512,000000,1.95,1.9623,1.8772,1.9,61541,0
+PERF.US,D,20250513,000000,1.91,1.94,1.88,1.88,32750,0
+PERF.US,D,20250514,000000,1.91,1.93,1.81,1.83,109795,0
+PERF.US,D,20250515,000000,1.81,1.8344,1.77,1.81,70043,0
+PERF.US,D,20250516,000000,1.835,1.8451,1.76,1.78,96103,0
+PERF.US,D,20250519,000000,1.75,1.82,1.75,1.78,49244,0
+PERF.US,D,20250520,000000,1.8216,1.84,1.79,1.81,31297,0
+PERF.US,D,20250521,000000,1.82,1.83,1.78,1.79,92499,0
+PERF.US,D,20250522,000000,1.8,1.855,1.78,1.85,61343,0
+PERF.US,D,20250523,000000,1.84,1.87,1.785,1.81,75413,0
+PERF.US,D,20250527,000000,1.8599,1.86,1.76,1.77,145675,0
+PERF.US,D,20250528,000000,1.82,1.86,1.7801,1.83,222160,0
+PERF.US,D,20250529,000000,1.83,1.9201,1.775,1.83,209201,0
+PERF.US,D,20250530,000000,1.84,1.88,1.77,1.82,114202,0
+PERF.US,D,20250602,000000,1.84,1.87,1.73,1.81,139606,0
+PERF.US,D,20250603,000000,1.83,1.8775,1.76,1.8,186990,0
+PERF.US,D,20250604,000000,1.81,1.8525,1.78,1.8,143446,0
+PERF.US,D,20250605,000000,1.84,1.9299,1.77,1.81,209446,0
+PERF.US,D,20250606,000000,1.81,1.84,1.7601,1.815,104375,0
+PERF.US,D,20250609,000000,1.8437,1.85,1.77,1.79,113530,0
+PERF.US,D,20250610,000000,1.81,1.88,1.75,1.81,197585,0
+PERF.US,D,20250611,000000,1.83,1.92,1.76,1.84,685661,0
+PERF.US,D,20250612,000000,1.81,1.84,1.77,1.82,702921,0
+PERF.US,D,20250613,000000,1.83,1.91,1.78,1.82,1314405,0
+PERF.US,D,20250616,000000,1.835,2.12,1.81,2.07,1384868,0
+PERF.US,D,20250617,000000,2.09,2.11,2,2.03,218997,0
+PERF.US,D,20250618,000000,1.97,2.03,1.92,2.02,289637,0
+PERF.US,D,20250620,000000,2.03,2.09,1.985,2.01,103677,0
+PERF.US,D,20250623,000000,2.01,2.08,1.95,2.07,145645,0
+PERF.US,D,20250624,000000,2.08,2.2,2.03,2.16,465986,0
+PERF.US,D,20250625,000000,2.21,2.21,2.0101,2.14,356262,0
+PERF.US,D,20250626,000000,2.162,2.27,2.05,2.27,331224,0
+PERF.US,D,20250627,000000,2.2995,2.32,2.16,2.18,307270,0
+PERF.US,D,20250630,000000,2.25,2.3,2.15,2.3,233429,0
+PERF.US,D,20250701,000000,2.3,2.4,2.2248,2.4,189934,0
+PERF.US,D,20250702,000000,2.4,2.45,2.335,2.4,160245,0
+PERF.US,D,20250703,000000,2.47,2.57,2.4,2.53,229718,0
+PERF.US,D,20250707,000000,2.56,2.59,2.3035,2.39,393465,0
+PERF.US,D,20250708,000000,2.41,2.47,2.34,2.37,167366,0
+PERF.US,D,20250709,000000,2.36,2.39,2.22,2.34,197084,0
+PERF.US,D,20250710,000000,2.32,2.33,2.2004,2.21,176966,0
+PERF.US,D,20250711,000000,2.21,2.285,2.2012,2.24,65094,0
+PERF.US,D,20250714,000000,2.24,2.3249,2.235,2.28,128142,0
+PERF.US,D,20250715,000000,2.34,2.43,2.32,2.36,189906,0
+PERF.US,D,20250716,000000,2.36,2.38,2.255,2.3,180047,0
+PERF.US,D,20250717,000000,2.31,2.39,2.31,2.37,118304,0
+PERF.US,D,20250718,000000,2.45,2.59,2.425,2.5,366701,0
+PERF.US,D,20250721,000000,2.6,2.67,2.47,2.62,523860,0
+PERF.US,D,20250722,000000,2.62,2.65,2.5,2.51,199633,0
+PERF.US,D,20250723,000000,2.57,2.62,2.52,2.55,221446,0
+PERF.US,D,20250724,000000,2.6434,2.6434,2.46,2.48,141361,0
+PERF.US,D,20250725,000000,2.5232,2.56,2.385,2.52,248816,0
+PERF.US,D,20250728,000000,2.54,2.55,2.435,2.45,358657,0
+PERF.US,D,20250729,000000,2,2.18,1.93,2.05,761151,0
+PERF.US,D,20250730,000000,2.05,2.094,1.92,1.92,460726,0
+PERF.US,D,20250731,000000,1.99,2.05,1.93,1.96,250470,0
+PERF.US,D,20250801,000000,1.98,2,1.85,1.86,175186,0
+PERF.US,D,20250804,000000,1.86,1.9598,1.8116,1.93,198569,0
+PERF.US,D,20250805,000000,1.9647,1.98,1.85,1.93,223372,0
+PERF.US,D,20250806,000000,1.992,1.992,1.9,1.92,111140,0
+PERF.US,D,20250807,000000,1.965,2.03,1.92,1.94,203718,0
+PERF.US,D,20250808,000000,1.9461,1.96,1.8601,1.94,234663,0
+PERF.US,D,20250811,000000,1.9501,1.9699,1.84,1.85,228639,0
+PERF.US,D,20250812,000000,1.85,1.935,1.85,1.91,206942,0
+PERF.US,D,20250813,000000,1.93,1.95,1.89,1.9,150900,0
+PERF.US,D,20250814,000000,1.92,1.95,1.895,1.9,119438,0
+PERF.US,D,20250815,000000,1.9177,1.9177,1.88,1.91,174261,0
+PERF.US,D,20250818,000000,1.92,2.05,1.88,2.01,290376,0
+PERF.US,D,20250819,000000,2,2.02,1.91,1.92,145963,0
+PERF.US,D,20250820,000000,1.92,1.94,1.9,1.92,124990,0
+PERF.US,D,20250821,000000,1.92,1.9212,1.9,1.9,105241,0
+PERF.US,D,20250822,000000,1.8811,1.9522,1.87,1.92,179959,0
+PERF.US,D,20250825,000000,1.9582,2.1,1.946,2.04,276584,0
+PERF.US,D,20250826,000000,2.05,2.1199,2.01,2.03,157634,0
+PERF.US,D,20250827,000000,2.0543,2.14,2.05,2.12,155340,0
+PERF.US,D,20250828,000000,2.12,2.16,2.07,2.08,117639,0
+PERF.US,D,20250829,000000,2.08,2.0885,2.03,2.05,78204,0
+PERF.US,D,20250902,000000,2.01,2.0558,1.96,2,89170,0
+PERF.US,D,20250903,000000,2,2.02,1.95,1.97,102158,0
+PERF.US,D,20250904,000000,1.95,1.98,1.93,1.94,89007,0
+PERF.US,D,20250905,000000,1.9421,1.97,1.88,1.92,194306,0
+PERF.US,D,20250908,000000,1.93,1.95,1.9,1.95,73200,0
+PERF.US,D,20250909,000000,1.93,1.97,1.91,1.95,72055,0
+PERF.US,D,20250910,000000,1.94,1.9684,1.8501,1.87,138638,0
+PERF.US,D,20250911,000000,1.85,1.93,1.85,1.92,133898,0
+PERF.US,D,20250912,000000,1.96,2.08,1.95,2.08,248874,0
+PERF.US,D,20250915,000000,2.09,2.09,1.99,1.99,148069,0
+PERF.US,D,20250916,000000,1.9918,1.9918,1.95,1.99,68092,0
+PERF.US,D,20250917,000000,2,2,1.93,1.97,86734,0
+PERF.US,D,20250918,000000,1.98,1.9875,1.94,1.96,120812,0
+PERF.US,D,20250919,000000,1.97,1.99,1.94,1.96,112654,0
+PERF.US,D,20250922,000000,1.96,1.98,1.92,1.98,139088,0
+PERF.US,D,20250923,000000,1.99,2.0293,1.925,1.94,245524,0
+PERF.US,D,20250924,000000,1.92,1.93,1.9,1.92,94631,0
+PERF.US,D,20250925,000000,1.92,1.925,1.88,1.92,97409,0
+PERF.US,D,20250926,000000,1.8829,1.93,1.83,1.88,163210,0
+PERF.US,D,20250929,000000,1.9,1.92,1.87,1.91,108352,0
+PERF.US,D,20250930,000000,1.92,1.9399,1.85,1.88,132423,0
+PERF.US,D,20251001,000000,1.88,1.92,1.8706,1.92,103699,0
+PERF.US,D,20251002,000000,1.93,1.95,1.9,1.94,89311,0
+PERF.US,D,20251003,000000,1.93,1.94,1.85,1.88,276844,0
+PERF.US,D,20251006,000000,1.91,2.06,1.9,2.04,392605,0
+PERF.US,D,20251007,000000,2.059,2.06,1.96,2.03,181229,0
+PERF.US,D,20251008,000000,2.03,2.0499,1.97,2.01,80305,0
+PERF.US,D,20251009,000000,1.99,2.04,1.96,2.02,210107,0
+PERF.US,D,20251010,000000,2.01,2.0194,1.88,1.88,200572,0
+PERF.US,D,20251013,000000,1.93,1.93,1.8704,1.918,217012,0
+PERF.US,D,20251014,000000,1.92,2.05,1.91,2,264152,0
+PERF.US,D,20251015,000000,2.04,2.05,1.9349,2,233451,0
+PERF.US,D,20251016,000000,2,2.03,1.92,1.94,103678,0
+PERF.US,D,20251017,000000,1.95,1.9886,1.91,1.94,56994,0
+PERF.US,D,20251020,000000,1.93,1.9699,1.91,1.91,193545,0
+PERF.US,D,20251021,000000,1.93,2.0099,1.9,2,142553,0
+PERF.US,D,20251022,000000,2,2.04,1.93,1.98,103705,0
+PERF.US,D,20251023,000000,1.97,1.99,1.9217,1.95,118783,0
+PERF.US,D,20251024,000000,2,2,1.96,1.96,85702,0
+PERF.US,D,20251027,000000,1.964,1.98,1.94,1.97,88643,0
+PERF.US,D,20251028,000000,2.04,2.1,2,2.05,327637,0
+PERF.US,D,20251029,000000,2.01,2.02,1.9,1.92,297174,0
+PERF.US,D,20251030,000000,1.92,1.95,1.9,1.95,129082,0
+PERF.US,D,20251031,000000,1.94,1.95,1.9,1.93,150410,0
+PERF.US,D,20251103,000000,1.97,2.15,1.96,2.09,485219,0
+PERF.US,D,20251104,000000,2.05,2.05,1.9,1.9,203838,0
+PERF.US,D,20251105,000000,1.935,2.01,1.9,1.99,135319,0
+PERF.US,D,20251106,000000,1.99,1.99,1.8,1.9,266731,0
+PERF.US,D,20251107,000000,1.88,1.95,1.86,1.93,97985,0
+PERF.US,D,20251110,000000,1.94,1.97,1.88,1.88,115379,0
+PERF.US,D,20251111,000000,1.91,1.91,1.88,1.91,68275,0
+PERF.US,D,20251112,000000,1.9183,1.94,1.89,1.93,86946,0
+PERF.US,D,20251113,000000,1.92,1.92,1.82,1.82,130640,0
+PERF.US,D,20251114,000000,1.8165,1.88,1.8,1.84,75637,0
+PERF.US,D,20251117,000000,1.82,1.88,1.78,1.82,107076,0
+PERF.US,D,20251118,000000,1.79,1.8123,1.73,1.73,118735,0
+PERF.US,D,20251119,000000,1.75,1.8,1.73,1.74,97209,0
+PERF.US,D,20251120,000000,1.78,1.8,1.7,1.7,84572,0
+PERF.US,D,20251121,000000,1.7,1.7297,1.67,1.71,87730,0
+PERF.US,D,20251124,000000,1.69,1.72,1.68,1.71,155647,0
+PERF.US,D,20251125,000000,1.69,1.75,1.67,1.7,88714,0
+PERF.US,D,20251126,000000,1.71,1.74,1.69,1.73,61557,0
+PERF.US,D,20251128,000000,1.758,1.84,1.74,1.79,88231,0
+PERF.US,D,20251201,000000,1.82,1.86,1.785,1.83,103350,0
+PERF.US,D,20251202,000000,1.86,1.8699,1.8,1.81,95143,0
+PERF.US,D,20251203,000000,1.82,1.83,1.7674,1.83,53877,0
+PERF.US,D,20251204,000000,1.8,1.8253,1.7601,1.77,95722,0
+PERF.US,D,20251205,000000,1.7854,1.8093,1.75,1.79,80926,0
+PERF.US,D,20251208,000000,1.8129,1.845,1.8,1.81,102061,0
+PERF.US,D,20251209,000000,1.81,1.85,1.78,1.82,102332,0
+PERF.US,D,20251210,000000,1.81,1.81,1.75,1.78,64804,0
+PERF.US,D,20251211,000000,1.78,1.78,1.73,1.77,70631,0
+PERF.US,D,20251212,000000,1.78,1.785,1.723,1.75,44832,0
+PERF.US,D,20251215,000000,1.78,1.79,1.7,1.76,98395,0
+PERF.US,D,20251216,000000,1.74,1.79,1.7,1.73,76654,0
+PERF.US,D,20251217,000000,1.74,1.77,1.71,1.72,71810,0
+PERF.US,D,20251218,000000,1.74,1.8,1.71,1.77,150423,0
+PERF.US,D,20251219,000000,1.77,1.825,1.77,1.81,90901,0
+PERF.US,D,20251222,000000,1.81,1.855,1.71,1.74,172078,0
+PERF.US,D,20251223,000000,1.755,1.77,1.71,1.77,122070,0
+PERF.US,D,20251224,000000,1.76,1.77,1.7162,1.75,20761,0
+PERF.US,D,20251226,000000,1.74,1.75,1.72,1.73,51406,0
+PERF.US,D,20251229,000000,1.72,1.73,1.68,1.7,121644,0
+PERF.US,D,20251230,000000,1.72,1.82,1.72,1.76,218611,0
+PERF.US,D,20251231,000000,1.75,1.81,1.7,1.81,162104,0
+PERF.US,D,20260102,000000,1.78,1.81,1.7299,1.73,97786,0
+PERF.US,D,20260105,000000,1.767,1.78,1.74,1.77,53624,0
+PERF.US,D,20260106,000000,1.76,1.78,1.7405,1.78,57650,0
+PERF.US,D,20260107,000000,1.78,1.78,1.72,1.78,168584,0
+PERF.US,D,20260108,000000,1.7692,1.7692,1.71,1.71,136757,0
+PERF.US,D,20260109,000000,1.72,1.73,1.6801,1.73,97227,0
+PERF.US,D,20260112,000000,1.72,1.74,1.705,1.73,82642,0
+PERF.US,D,20260113,000000,1.7536,1.7536,1.69,1.72,114314,0
+PERF.US,D,20260114,000000,1.74,1.77,1.715,1.77,122894,0
+PERF.US,D,20260115,000000,1.75,1.77,1.69,1.71,120417,0
+PERF.US,D,20260116,000000,1.73,1.75,1.71,1.74,67580,0
+PERF.US,D,20260120,000000,1.737,1.7399,1.67,1.67,127400,0
+PERF.US,D,20260121,000000,1.68,1.69,1.6521,1.66,59915,0
+PERF.US,D,20260122,000000,1.6633,1.74,1.64,1.7,271350,0
+PERF.US,D,20260123,000000,1.7,1.7108,1.674,1.7,63376,0
+PERF.US,D,20260126,000000,1.7103,1.715,1.67,1.67,24909,0
+PERF.US,D,20260127,000000,1.67,1.68,1.63,1.67,75743,0
+PERF.US,D,20260128,000000,1.68,1.69,1.652,1.66,49063,0
+PERF.US,D,20260129,000000,1.65,1.65,1.58,1.63,73826,0
+PERF.US,D,20260130,000000,1.65,1.65,1.555,1.56,83982,0
+PERF.US,D,20260202,000000,1.52,1.56,1.51,1.52,160280,0
+PERF.US,D,20260203,000000,1.52,1.55,1.45,1.46,253210,0
+PERF.US,D,20260204,000000,1.47,1.48,1.41,1.47,118188,0
+PERF.US,D,20260205,000000,1.45,1.45,1.41,1.43,40399,0
+PERF.US,D,20260206,000000,1.41,1.44,1.35,1.37,208310,0
+PERF.US,D,20260209,000000,1.405,1.57,1.38,1.56,149693,0
+PERF.US,D,20260210,000000,1.54,1.64,1.5038,1.6,218761,0
+PERF.US,D,20260211,000000,1.6,1.6,1.5,1.5,58642,0
+PERF.US,D,20260212,000000,1.5,1.517,1.41,1.47,84297,0
+PERF.US,D,20260213,000000,1.44,1.51,1.425,1.49,31245,0
+PERF.US,D,20260217,000000,1.48,1.49,1.4,1.4,79372,0
+PERF.US,D,20260218,000000,1.4,1.48,1.4,1.46,43220,0
diff --git a/daily/us/nyse stocks/2/pfsi.us.txt b/daily/us/nyse stocks/2/pfsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e992be82c19d9c004d41e858cb8a09eff27e8f9e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfsi.us.txt	
@@ -0,0 +1,3215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFSI.US,D,20130509,000000,16.6419,17.6777,16.5489,17.4137,7138000.7140489,0
+PFSI.US,D,20130510,000000,17.387,18.243,17.1964,17.8734,408669.80120545,0
+PFSI.US,D,20130513,000000,18.3627,18.419,17.4494,17.6056,696797.64312291,0
+PFSI.US,D,20130514,000000,17.4592,18.164,17.4059,17.7884,308745.98261456,0
+PFSI.US,D,20130515,000000,17.7795,18.0522,17.6865,17.9692,93489.882154898,0
+PFSI.US,D,20130516,000000,17.9881,18.3447,17.9881,18.2608,198089.15604864,0
+PFSI.US,D,20130517,000000,18.419,18.4743,18.2243,18.2331,398355.67193535,0
+PFSI.US,D,20130520,000000,18.5533,20.1505,18.4644,19.7483,508978.09783467,0
+PFSI.US,D,20130521,000000,19.9232,20.789,19.7759,20.4688,312392.45327273,0
+PFSI.US,D,20130522,000000,20.5597,21.2694,19.7216,19.7295,425191.22722581,0
+PFSI.US,D,20130523,000000,19.7127,20.2493,19.0664,20.1318,305109.62979949,0
+PFSI.US,D,20130524,000000,20.113,20.113,19.6297,19.7572,278738.48350793,0
+PFSI.US,D,20130528,000000,20.0586,20.0586,19.612,19.6207,312667.65860542,0
+PFSI.US,D,20130529,000000,19.5121,19.5377,19.1286,19.3203,358851.56528222,0
+PFSI.US,D,20130530,000000,19.2828,20.1031,19.1661,20.0389,206561.83787206,0
+PFSI.US,D,20130531,000000,19.9232,20.0487,19.7394,19.8768,135558.86203735,0
+PFSI.US,D,20130603,000000,20.0586,20.0586,19.0109,19.2728,167203.42815976,0
+PFSI.US,D,20130604,000000,19.2728,19.612,18.9545,19.5476,74064.635160906,0
+PFSI.US,D,20130605,000000,19.5576,19.603,19.2828,19.5022,39563.8019275,0
+PFSI.US,D,20130606,000000,19.5022,19.5022,19.1118,19.1474,34975.360075437,0
+PFSI.US,D,20130607,000000,19.1751,19.1918,18.4279,18.672,170625.28270081,0
+PFSI.US,D,20130610,000000,18.5988,18.672,18.3814,18.6443,139255.9219111,0
+PFSI.US,D,20130611,000000,18.4644,18.6908,18.325,18.5988,86597.607425847,0
+PFSI.US,D,20130612,000000,18.6908,19.2195,18.6908,19.1572,140886.91822102,0
+PFSI.US,D,20130613,000000,19.1187,19.1751,18.6908,19.1751,312691.9414289,0
+PFSI.US,D,20130614,000000,19.1474,19.3293,19.0742,19.1661,48002.083084326,0
+PFSI.US,D,20130617,000000,19.2096,19.8678,19.2096,19.7048,89403.285321275,0
+PFSI.US,D,20130618,000000,19.685,19.9688,19.685,19.9232,149530.59159306,0
+PFSI.US,D,20130619,000000,19.9055,20.1881,19.8313,19.8768,127065.94452771,0
+PFSI.US,D,20130620,000000,19.6672,19.7295,19.3381,19.5279,124593.14367072,0
+PFSI.US,D,20130621,000000,19.593,19.6485,19.3293,19.4577,321243.5424286,0
+PFSI.US,D,20130624,000000,19.2828,19.4755,19.1118,19.1572,135487.02535124,0
+PFSI.US,D,20130625,000000,19.2828,19.3747,19.1118,19.2383,115570.05118193,0
+PFSI.US,D,20130626,000000,19.3293,19.3293,18.6908,18.9448,134303.23770694,0
+PFSI.US,D,20130627,000000,19.1029,19.2917,18.8993,19.1751,108964.11141299,0
+PFSI.US,D,20130628,000000,19.1829,19.4389,18.9635,19.3944,1120107.9633139,0
+PFSI.US,D,20130701,000000,19.4122,19.4666,19.1384,19.348,116540.35233653,0
+PFSI.US,D,20130702,000000,19.2917,19.4577,19.2008,19.4301,67069.158432094,0
+PFSI.US,D,20130703,000000,19.2728,19.4122,19.1751,19.2828,39344.244731933,0
+PFSI.US,D,20130705,000000,19.3747,19.4221,18.6908,18.7836,54353.053206796,0
+PFSI.US,D,20130708,000000,18.7936,18.837,18.4555,18.6067,85766.932506211,0
+PFSI.US,D,20130709,000000,18.663,18.9912,18.6255,18.9091,65146.768240491,0
+PFSI.US,D,20130710,000000,18.8627,18.9181,18.7836,18.8904,56513.212711571,0
+PFSI.US,D,20130711,000000,19.1751,19.1751,18.8904,19.0574,54577.66932392,0
+PFSI.US,D,20130712,000000,19.0574,19.0574,18.5446,18.5446,35420.54517244,0
+PFSI.US,D,20130715,000000,18.5266,18.5446,17.8823,18.3714,101345.37554838,0
+PFSI.US,D,20130716,000000,18.4002,18.4644,18.1363,18.2331,61255.445778963,0
+PFSI.US,D,20130717,000000,18.243,18.2895,18.1087,18.1728,95617.66456171,0
+PFSI.US,D,20130718,000000,18.1917,18.2806,18.0622,18.1917,59798.476370589,0
+PFSI.US,D,20130719,000000,18.1451,18.2895,18.1451,18.2064,39682.180691931,0
+PFSI.US,D,20130722,000000,18.1728,18.2973,18.1087,18.2064,57967.14676701,0
+PFSI.US,D,20130723,000000,18.0907,18.1917,17.907,18.0997,109803.89239143,0
+PFSI.US,D,20130724,000000,18.0997,18.1917,17.907,18.0997,107342.22116186,0
+PFSI.US,D,20130725,000000,18.1284,18.325,17.9881,18.1451,180404.17807021,0
+PFSI.US,D,20130726,000000,18.0809,18.0907,17.4137,17.4325,120609.74883687,0
+PFSI.US,D,20130729,000000,17.4325,17.8911,17.3229,17.8634,46137.364598471,0
+PFSI.US,D,20130730,000000,17.9415,17.9415,17.5709,17.7419,41233.246041261,0
+PFSI.US,D,20130731,000000,17.7518,17.9505,17.5809,17.8734,66608.796570421,0
+PFSI.US,D,20130801,000000,17.9781,18.2331,17.8536,18.2064,65716.402807792,0
+PFSI.US,D,20130802,000000,18.2154,18.2331,17.9781,18.0147,45475.657658835,0
+PFSI.US,D,20130805,000000,17.8991,18.1541,17.7884,18.0522,44582.252111896,0
+PFSI.US,D,20130806,000000,17.9604,17.9781,17.8072,17.8991,68636.412330406,0
+PFSI.US,D,20130807,000000,17.8991,17.8991,17.5887,17.6777,36356.445660458,0
+PFSI.US,D,20130808,000000,17.7706,17.7706,16.7398,17.314,141652.83894473,0
+PFSI.US,D,20130809,000000,17.2231,17.2705,16.3938,16.5125,425535.23389168,0
+PFSI.US,D,20130812,000000,16.3938,16.4857,15.9738,16.4284,183107.66575019,0
+PFSI.US,D,20130813,000000,16.4106,16.4759,16.3206,16.4759,108094.98868952,0
+PFSI.US,D,20130814,000000,16.4284,16.6419,16.2752,16.5203,199148.49422264,0
+PFSI.US,D,20130815,000000,16.4195,16.5203,15.9836,16.0637,81956.552789592,0
+PFSI.US,D,20130816,000000,16.039,16.1467,15.6348,15.7732,49727.175335212,0
+PFSI.US,D,20130819,000000,15.783,15.9274,15.5913,15.5913,55211.046302837,0
+PFSI.US,D,20130820,000000,15.6091,15.6921,15.2256,15.3373,72993.155575165,0
+PFSI.US,D,20130821,000000,15.3373,15.3373,14.3983,14.7798,245873.70550601,0
+PFSI.US,D,20130822,000000,14.7255,14.8352,14.6059,14.8352,65552.493749351,0
+PFSI.US,D,20130823,000000,14.7709,14.9518,14.4705,14.6791,199334.66253593,0
+PFSI.US,D,20130826,000000,14.6524,15.5755,14.6524,15.4815,161584.98987872,0
+PFSI.US,D,20130827,000000,15.4085,15.4994,15.1613,15.2444,88779.01440116,0
+PFSI.US,D,20130828,000000,15.2444,15.7632,15.0813,15.3186,292878.16925933,0
+PFSI.US,D,20130829,000000,15.2819,15.865,15.2819,15.8097,140530.77014342,0
+PFSI.US,D,20130830,000000,15.7632,15.8472,15.3729,15.5656,55501.428400201,0
+PFSI.US,D,20130903,000000,15.6446,15.7732,15.2256,15.4085,162000.83323069,0
+PFSI.US,D,20130904,000000,15.3896,16.1092,15.3186,15.9541,159301.39268796,0
+PFSI.US,D,20130905,000000,15.8749,15.9541,15.2532,15.2996,65535.293416057,0
+PFSI.US,D,20130906,000000,15.363,15.865,14.9993,15.7929,66794.964883713,0
+PFSI.US,D,20130909,000000,15.8472,16.3938,15.5379,15.9925,122186.10879398,0
+PFSI.US,D,20130910,000000,16.0024,16.5035,16.0024,16.2297,99680.990356171,0
+PFSI.US,D,20130911,000000,16.1744,16.4284,16.1744,16.4106,127966.43256483,0
+PFSI.US,D,20130912,000000,16.4106,16.5489,16.3206,16.4383,90696.345671206,0
+PFSI.US,D,20130913,000000,16.5125,17.2418,16.4383,17.2231,83823.29484407,0
+PFSI.US,D,20130916,000000,17.3693,17.387,17.0026,17.0945,160357.69550904,0
+PFSI.US,D,20130917,000000,17.0945,17.3229,16.9611,17.2418,72246.458753374,0
+PFSI.US,D,20130918,000000,17.2803,17.5522,17.2231,17.2705,233036.18616336,0
+PFSI.US,D,20130919,000000,17.2962,17.2962,16.8396,16.9512,90013.391261031,0
+PFSI.US,D,20130920,000000,17.0303,17.2705,16.8307,17.0303,526531.54385263,0
+PFSI.US,D,20130923,000000,16.9611,17.2606,16.9611,17.1223,83262.76633557,0
+PFSI.US,D,20130924,000000,17.1864,17.1864,16.8307,17.0491,28118.497797283,0
+PFSI.US,D,20130925,000000,17.0125,17.0303,16.7752,17.0125,102911.61766238,0
+PFSI.US,D,20130926,000000,16.977,17.2507,16.8692,17.2062,46773.776930323,0
+PFSI.US,D,20130927,000000,17.1509,17.305,17.0669,17.2319,16155.160099645,0
+PFSI.US,D,20130930,000000,17.1034,17.2231,16.9324,17.1311,103142.30448537,0
+PFSI.US,D,20131001,000000,17.1964,17.1964,16.8494,16.9414,79753.898343739,0
+PFSI.US,D,20131002,000000,16.8307,17.1134,16.6043,16.6685,81694.500652946,0
+PFSI.US,D,20131003,000000,16.5392,16.6596,16.0923,16.2663,122327.75859757,0
+PFSI.US,D,20131004,000000,16.1744,16.458,16.1467,16.21,103987.14438535,0
+PFSI.US,D,20131007,000000,16.1467,16.2476,16.0478,16.119,59719.557194303,0
+PFSI.US,D,20131008,000000,16.1843,16.3029,16.0637,16.1092,61219.021543752,0
+PFSI.US,D,20131009,000000,16.1092,16.4195,16.1092,16.2031,56690.274966061,0
+PFSI.US,D,20131010,000000,16.3573,16.6834,16.3306,16.6596,77585.644564474,0
+PFSI.US,D,20131011,000000,16.6685,16.6685,16.2851,16.4482,60203.190095138,0
+PFSI.US,D,20131014,000000,16.4007,16.5203,16.294,16.374,32579.454826113,0
+PFSI.US,D,20131015,000000,15.8195,15.8275,15.5182,15.6535,89041.066537805,0
+PFSI.US,D,20131016,000000,15.6723,15.8275,15.5459,15.5755,56038.685869537,0
+PFSI.US,D,20131017,000000,15.5755,15.7929,15.4085,15.4529,100844.54231425,0
+PFSI.US,D,20131018,000000,15.5755,15.5755,15.4628,15.5379,49996.309962037,0
+PFSI.US,D,20131021,000000,15.4994,15.5459,14.4793,14.7521,172570.94393158,0
+PFSI.US,D,20131022,000000,14.8164,15.1347,14.7432,14.8263,109105.76121658,0
+PFSI.US,D,20131023,000000,14.8075,15.0902,14.7798,14.9617,50094.453040239,0
+PFSI.US,D,20131024,000000,14.9241,15.0447,14.8352,14.9064,40165.813592766,0
+PFSI.US,D,20131025,000000,14.9804,15.108,14.6157,14.7077,89972.919888576,0
+PFSI.US,D,20131028,000000,14.7432,14.7709,14.3618,14.5515,473755.86238726,0
+PFSI.US,D,20131029,000000,14.5614,14.6524,14.4962,14.6424,77964.051896926,0
+PFSI.US,D,20131030,000000,14.6612,14.7255,14.5416,14.6059,83294.131649223,0
+PFSI.US,D,20131031,000000,14.5959,14.7976,14.5416,14.6791,96226.758717154,0
+PFSI.US,D,20131101,000000,14.6524,15.3373,14.5416,15.2354,125484.52564904,0
+PFSI.US,D,20131104,000000,15.2256,15.2899,14.8352,15.2532,59441.316508676,0
+PFSI.US,D,20131105,000000,15.1712,15.1712,14.9064,15.0447,42684.144743766,0
+PFSI.US,D,20131106,000000,15.0269,15.2444,14.8885,15.2354,47020.652302297,0
+PFSI.US,D,20131107,000000,15.2256,16.0024,15.0269,15.9836,139450.18449888,0
+PFSI.US,D,20131108,000000,15.9541,16.119,15.4085,15.6348,107128.73467216,0
+PFSI.US,D,20131111,000000,15.5092,16.6419,15.5092,16.4284,182805.14224108,0
+PFSI.US,D,20131112,000000,16.3573,16.3573,15.3373,15.5092,139731.46053744,0
+PFSI.US,D,20131113,000000,15.4173,15.5092,15.1,15.3807,34016.188548259,0
+PFSI.US,D,20131114,000000,15.3986,15.445,14.9993,15.0447,264467.26579607,0
+PFSI.US,D,20131115,000000,15.0181,15.7732,14.9993,15.5656,61569.098915487,0
+PFSI.US,D,20131118,000000,15.6348,15.8927,15.5459,15.7929,43828.472799925,0
+PFSI.US,D,20131119,000000,15.7465,15.9274,15.5755,15.6446,48171.051064326,0
+PFSI.US,D,20131120,000000,15.6348,15.7632,15.4994,15.6002,30704.618497145,0
+PFSI.US,D,20131121,000000,15.6634,16.119,15.6634,15.9184,48876.26472935,0
+PFSI.US,D,20131122,000000,15.9836,16.2199,15.8275,15.9836,56423.163907858,0
+PFSI.US,D,20131125,000000,16.039,16.1387,15.865,15.9184,35823.235328365,0
+PFSI.US,D,20131126,000000,16.0113,16.0923,15.6921,15.7088,35326.449231483,0
+PFSI.US,D,20131127,000000,15.7286,16.1654,15.6348,16.0637,87247.172953746,0
+PFSI.US,D,20131129,000000,16.119,16.384,15.9184,16.3206,17448.220449575,0
+PFSI.US,D,20131202,000000,16.3118,16.3306,15.5459,15.9026,88972.265204631,0
+PFSI.US,D,20131203,000000,15.8374,16.0291,15.6002,15.8561,47413.224615109,0
+PFSI.US,D,20131204,000000,15.7732,16.3118,15.7732,16.1843,53339.245326803,0
+PFSI.US,D,20131205,000000,16.1013,16.5856,15.8561,15.9925,77762.706818964,0
+PFSI.US,D,20131206,000000,16.119,16.2574,15.9184,16.0923,78822.044992968,0
+PFSI.US,D,20131209,000000,16.1467,16.5489,15.8374,16.2297,105649.50600894,0
+PFSI.US,D,20131210,000000,16.2574,16.5579,16.2031,16.2851,219461.07605771,0
+PFSI.US,D,20131211,000000,16.2574,16.4659,16.0291,16.1744,205443.81620798,0
+PFSI.US,D,20131212,000000,16.1744,16.1843,15.7929,16.0291,70312.938934347,0
+PFSI.US,D,20131213,000000,16.0202,16.1843,15.9638,16.1567,115545.76835845,0
+PFSI.US,D,20131216,000000,16.1654,16.3938,15.9836,16.3651,216395.36959426,0
+PFSI.US,D,20131217,000000,16.4195,16.4284,16.0548,16.1567,97415.605283014,0
+PFSI.US,D,20131218,000000,16.1013,16.6419,16.0291,16.21,273632.00808845,0
+PFSI.US,D,20131219,000000,16.2297,16.458,16.0637,16.2574,68818.533506453,0
+PFSI.US,D,20131220,000000,16.3483,16.3483,15.3729,15.3896,387914.057842,0
+PFSI.US,D,20131223,000000,15.4085,15.6278,15.2996,15.5459,123615.76002593,0
+PFSI.US,D,20131224,000000,15.5379,15.8374,15.4173,15.6634,23958.04070893,0
+PFSI.US,D,20131226,000000,15.6822,16.3206,15.6822,16.1092,73294.667299953,0
+PFSI.US,D,20131227,000000,16.1843,16.3573,16.1654,16.3118,45366.384953207,0
+PFSI.US,D,20131230,000000,16.2574,16.5125,16.1941,16.2851,57534.103081744,0
+PFSI.US,D,20131231,000000,16.2574,16.2574,15.7544,16.0024,56300.738006183,0
+PFSI.US,D,20140102,000000,16.0113,16.1941,15.8561,16.1654,68402.690154479,0
+PFSI.US,D,20140103,000000,16.1467,16.5579,16.0202,16.4759,51770.979644179,0
+PFSI.US,D,20140106,000000,16.5035,16.5944,16.4195,16.5579,61509.403641116,0
+PFSI.US,D,20140107,000000,16.5659,17.0857,16.5292,16.7842,56473.753123427,0
+PFSI.US,D,20140108,000000,16.8119,16.977,16.7675,16.8959,61966.730149854,0
+PFSI.US,D,20140109,000000,16.8692,17.0225,16.5944,16.7022,50184.501843951,0
+PFSI.US,D,20140110,000000,16.4106,16.4857,15.5379,15.8195,162953.93405201,0
+PFSI.US,D,20140113,000000,15.7465,15.8749,15.3807,15.7365,122483.57338153,0
+PFSI.US,D,20140114,000000,15.7732,16.0024,15.5092,15.7365,80751.51767475,0
+PFSI.US,D,20140115,000000,15.7465,16.8208,15.7465,16.6419,144993.75074088,0
+PFSI.US,D,20140116,000000,16.8208,16.9048,16.4936,16.6685,70863.349599731,0
+PFSI.US,D,20140117,000000,16.632,16.6834,16.0478,16.1843,46041.245088892,0
+PFSI.US,D,20140121,000000,16.3206,16.4106,15.9638,16.21,66543.030590181,0
+PFSI.US,D,20140122,000000,16.1654,16.3651,15.9836,16.0291,51909.594094837,0
+PFSI.US,D,20140123,000000,15.8374,16.0825,15.5182,15.865,54491.667657453,0
+PFSI.US,D,20140124,000000,15.7465,16.0923,15.3729,16.0024,78688.489463867,0
+PFSI.US,D,20140127,000000,15.9541,16.0024,15.2354,15.2444,98319.128673067,0
+PFSI.US,D,20140128,000000,15.2899,15.5755,15.2819,15.5379,83404.416139162,0
+PFSI.US,D,20140129,000000,15.4529,15.6278,15.2354,15.3096,39727.710985942,0
+PFSI.US,D,20140130,000000,15.3807,15.7188,14.8164,15.5092,69781.752170877,0
+PFSI.US,D,20140131,000000,15.3273,15.6446,15.3273,15.4815,135184.50184214,0
+PFSI.US,D,20140203,000000,15.5279,15.8374,15.1524,15.8195,89139.209616007,0
+PFSI.US,D,20140204,000000,15.8275,16.039,15.5459,15.5656,102389.53695771,0
+PFSI.US,D,20140205,000000,15.5556,15.6348,15.1347,15.3807,73117.605045463,0
+PFSI.US,D,20140206,000000,15.363,15.4085,14.8797,14.9064,129322.22354206,0
+PFSI.US,D,20140207,000000,14.9064,14.9617,14.7175,14.7709,136084.98987927,0
+PFSI.US,D,20140210,000000,14.7077,14.9331,14.6879,14.7798,90899.714317791,0
+PFSI.US,D,20140211,000000,15.0269,15.3452,14.9331,15.0625,65644.566121685,0
+PFSI.US,D,20140212,000000,15.0625,15.3186,15.0181,15.0813,67274.550647301,0
+PFSI.US,D,20140213,000000,15.0181,15.5092,15.0181,15.0813,52393.226995672,0
+PFSI.US,D,20140214,000000,15.108,15.3273,15.108,15.1712,28877.336030811,0
+PFSI.US,D,20140218,000000,15.1347,16.0113,15.1347,15.9541,108820.43804078,0
+PFSI.US,D,20140219,000000,15.9638,15.9925,15.4915,15.5459,43546.184977053,0
+PFSI.US,D,20140220,000000,15.5092,15.5279,15.1712,15.2996,37449.172716737,0
+PFSI.US,D,20140221,000000,15.3729,15.5913,15.1811,15.5556,48144.74467223,0
+PFSI.US,D,20140224,000000,15.6446,15.9925,15.4085,15.4994,42338.114509277,0
+PFSI.US,D,20140225,000000,15.4529,15.7,15.4173,15.6446,34397.631233646,0
+PFSI.US,D,20140226,000000,15.6091,15.9836,15.6091,15.7365,45290.501129855,0
+PFSI.US,D,20140227,000000,15.6822,15.7998,15.6822,15.7632,32406.43970887,0
+PFSI.US,D,20140228,000000,15.8195,16.458,15.7365,15.7632,56913.879298872,0
+PFSI.US,D,20140303,000000,15.7,15.9836,15.7,15.9184,48677.955004321,0
+PFSI.US,D,20140304,000000,16.039,16.4007,15.9541,16.2851,129764.37328614,0
+PFSI.US,D,20140305,000000,16.2851,16.3651,16.0825,16.2031,25987.680037538,0
+PFSI.US,D,20140306,000000,16.3029,16.3938,16.2663,16.2851,42399.83335227,0
+PFSI.US,D,20140307,000000,16.3483,16.458,16.3029,16.4195,73088.263300434,0
+PFSI.US,D,20140310,000000,16.3483,16.5035,16.3483,16.4659,35082.609212444,0
+PFSI.US,D,20140311,000000,16.458,16.5392,16.2574,16.374,98397.036065042,0
+PFSI.US,D,20140312,000000,16.3206,16.3651,16.129,16.21,28677.002737159,0
+PFSI.US,D,20140313,000000,16.2574,16.3938,16.2376,16.374,42471.670038378,0
+PFSI.US,D,20140314,000000,16.294,16.4857,16.21,16.3651,27140.102368189,0
+PFSI.US,D,20140317,000000,16.384,16.7298,16.384,16.5756,56602.249730971,0
+PFSI.US,D,20140318,000000,16.6221,17.059,16.5944,17.0303,32017.914533303,0
+PFSI.US,D,20140319,000000,17.0402,17.1134,16.5203,16.7842,39864.301867977,0
+PFSI.US,D,20140320,000000,16.7111,17.0402,16.5944,16.8119,31099.214378579,0
+PFSI.US,D,20140321,000000,16.9414,17.0026,16.8208,16.9414,63178.847754876,0
+PFSI.US,D,20140324,000000,16.9235,17.0402,16.632,16.7398,34461.373645262,0
+PFSI.US,D,20140325,000000,16.2376,16.384,15.6002,15.6921,140856.56469168,0
+PFSI.US,D,20140326,000000,15.6822,16.0024,15.0625,15.108,290317.34316727,0
+PFSI.US,D,20140327,000000,14.5959,14.6978,14.4063,14.6791,3892321.0926443,0
+PFSI.US,D,20140328,000000,14.8075,14.9152,14.4962,14.5051,734297.40505521,0
+PFSI.US,D,20140331,000000,14.5792,15.2256,14.5318,15.1712,665678.1930581,0
+PFSI.US,D,20140401,000000,15.4361,15.9541,15.3896,15.7544,469926.25876872,0
+PFSI.US,D,20140402,000000,15.7088,16.119,15.5824,16.0637,359342.28067324,0
+PFSI.US,D,20140403,000000,16.0923,16.2752,15.9371,16.2297,173791.15581109,0
+PFSI.US,D,20140404,000000,16.2297,16.3573,16.0637,16.0736,403696.88131507,0
+PFSI.US,D,20140407,000000,15.9925,16.1467,15.5755,15.8848,219140.34043101,0
+PFSI.US,D,20140408,000000,15.8848,16.0637,15.7,15.9738,83811.153432333,0
+PFSI.US,D,20140409,000000,16.1387,16.2574,16.0113,16.0113,102174.02689939,0
+PFSI.US,D,20140410,000000,15.9541,15.9541,15.4361,15.4994,108517.91453168,0
+PFSI.US,D,20140411,000000,15.363,15.3729,14.9894,14.9993,108050.47017982,0
+PFSI.US,D,20140414,000000,15.1524,15.1613,14.8164,14.844,127835.91238867,0
+PFSI.US,D,20140415,000000,14.9152,15.4262,14.4615,14.9993,238984.4661299,0
+PFSI.US,D,20140416,000000,15.108,15.2077,14.942,14.9993,60258.838232263,0
+PFSI.US,D,20140417,000000,14.942,15.0181,14.7432,14.9617,75823.116294067,0
+PFSI.US,D,20140421,000000,14.9152,14.9152,14.5792,14.6612,94497.619329023,0
+PFSI.US,D,20140422,000000,14.7255,14.9993,14.5614,14.844,158897.69074772,0
+PFSI.US,D,20140423,000000,14.852,14.852,14.5891,14.5959,72434.650635289,0
+PFSI.US,D,20140424,000000,14.6157,14.6524,14.3143,14.6237,175454.52921898,0
+PFSI.US,D,20140425,000000,14.5891,14.6524,14.4962,14.5959,144933.04368219,0
+PFSI.US,D,20140428,000000,14.6237,14.7255,14.4517,14.4615,177459.88572411,0
+PFSI.US,D,20140429,000000,14.5614,14.7255,14.4793,14.6791,108968.15855023,0
+PFSI.US,D,20140430,000000,14.6978,14.7255,14.3519,14.4705,168201.04749077,0
+PFSI.US,D,20140501,000000,14.4063,14.5239,14.1314,14.3706,128990.35828795,0
+PFSI.US,D,20140502,000000,14.2956,14.6424,14.2501,14.3519,133642.54255162,0
+PFSI.US,D,20140505,000000,14.3143,14.3143,14.1413,14.2135,105504.82085242,0
+PFSI.US,D,20140506,000000,14.2135,14.3143,14.1503,14.1957,134996.30996023,0
+PFSI.US,D,20140507,000000,14.178,14.178,13.6857,13.7045,103702.83299386,0
+PFSI.US,D,20140508,000000,14.7432,15.0181,14.079,14.2224,389000.71419242,0
+PFSI.US,D,20140509,000000,14.169,14.2767,13.922,14.0969,104310.915365,0
+PFSI.US,D,20140512,000000,14.1601,14.3983,13.9764,14.0969,134501.54743197,0
+PFSI.US,D,20140513,000000,13.9674,14.424,13.9674,14.3331,124842.04261133,0
+PFSI.US,D,20140514,000000,14.342,14.4962,13.9764,14.169,158525.35412113,0
+PFSI.US,D,20140515,000000,14.1314,14.3232,13.7855,14.3054,129040.94750351,0
+PFSI.US,D,20140516,000000,14.2599,14.342,14.0228,14.2135,92355.671941852,0
+PFSI.US,D,20140519,000000,14.178,14.3983,13.9764,14.3884,40344.899415878,0
+PFSI.US,D,20140520,000000,14.3331,14.3331,14.0039,14.1226,69428.639446209,0
+PFSI.US,D,20140521,000000,14.2057,14.3331,14.0603,14.2679,70142.959170035,0
+PFSI.US,D,20140522,000000,14.3143,14.4793,14.2057,14.3331,45722.53303081,0
+PFSI.US,D,20140523,000000,14.3884,14.4962,14.2956,14.4161,76200.511842208,0
+PFSI.US,D,20140527,000000,14.4339,14.7077,14.342,14.6612,75475.062490955,0
+PFSI.US,D,20140528,000000,14.6524,14.8075,14.5416,14.6612,43595.762408309,0
+PFSI.US,D,20140529,000000,14.7077,14.7255,14.5051,14.5702,49312.343767551,0
+PFSI.US,D,20140530,000000,14.5891,14.5891,14.3232,14.4705,128592.72705356,0
+PFSI.US,D,20140602,000000,14.424,14.5891,14.169,14.4962,65443.221043722,0
+PFSI.US,D,20140603,000000,14.4862,14.5702,14.3706,14.424,53253.243660336,0
+PFSI.US,D,20140604,000000,14.4063,14.5416,14.1957,14.4339,42005.237470836,0
+PFSI.US,D,20140605,000000,14.5051,15.0181,14.4063,14.5702,238539.28103289,0
+PFSI.US,D,20140606,000000,14.6157,14.7621,14.3706,14.4793,142037.31698306,0
+PFSI.US,D,20140609,000000,14.4962,14.5891,14.3618,14.4517,92394.119745685,0
+PFSI.US,D,20140610,000000,14.3786,14.4862,14.1957,14.2866,95749.196522188,0
+PFSI.US,D,20140611,000000,14.2057,14.4418,14.1314,14.1957,63007.856206255,0
+PFSI.US,D,20140612,000000,14.1413,14.169,14.0039,14.0969,47333.293654511,0
+PFSI.US,D,20140613,000000,14.3143,15.108,14.2679,14.8885,326993.51267011,0
+PFSI.US,D,20140616,000000,14.844,14.844,14.0228,14.1503,121514.28401122,0
+PFSI.US,D,20140617,000000,14.1413,14.2501,14.0039,14.088,229508.09426961,0
+PFSI.US,D,20140618,000000,14.1413,14.2866,13.8597,14.1868,81603.440064924,0
+PFSI.US,D,20140619,000000,14.169,14.2599,13.922,14.0228,90311.867632885,0
+PFSI.US,D,20140620,000000,14.1226,14.3054,13.9497,14.0514,171751.39863936,0
+PFSI.US,D,20140623,000000,14.0514,14.178,13.913,13.9497,107425.1874754,0
+PFSI.US,D,20140624,000000,14.0416,14.1314,13.8231,13.8597,80458.100224453,0
+PFSI.US,D,20140625,000000,13.8132,14.1067,13.7045,13.9941,103195.92905387,0
+PFSI.US,D,20140626,000000,13.9594,13.9674,13.8597,13.9308,29938.697773438,0
+PFSI.US,D,20140627,000000,13.8597,14.0416,13.8409,13.8864,255186.16830787,0
+PFSI.US,D,20140630,000000,13.922,13.9861,13.8132,13.8507,52766.575406568,0
+PFSI.US,D,20140701,000000,13.8864,13.9764,13.8507,13.9051,138479.88334427,0
+PFSI.US,D,20140702,000000,13.9051,14.3143,13.9051,14.2057,226156.05284605,0
+PFSI.US,D,20140703,000000,14.2501,14.5239,14.2501,14.3054,58710.808235867,0
+PFSI.US,D,20140707,000000,14.2956,14.342,14.1503,14.1957,107362.45684809,0
+PFSI.US,D,20140708,000000,14.1957,14.1957,13.913,14.1503,52968.932268842,0
+PFSI.US,D,20140709,000000,14.1601,14.1601,14.0129,14.079,72490.298772414,0
+PFSI.US,D,20140710,000000,13.8764,14.0514,13.8764,14.0316,74871.027257068,0
+PFSI.US,D,20140711,000000,13.9674,14.0039,13.7411,13.9051,36787.465777102,0
+PFSI.US,D,20140714,000000,14.0316,14.1503,13.9397,14.088,45985.596951766,0
+PFSI.US,D,20140715,000000,14.0514,14.1226,13.9397,14.0228,51334.900605979,0
+PFSI.US,D,20140716,000000,14.1601,14.1601,13.8507,13.9674,46488.453754517,0
+PFSI.US,D,20140717,000000,13.913,14.0129,13.913,13.9861,76467.62290041,0
+PFSI.US,D,20140718,000000,13.9497,14.0039,13.8132,13.9594,52919.354837585,0
+PFSI.US,D,20140721,000000,13.9397,14.0969,13.8231,13.8666,36498.09546405,0
+PFSI.US,D,20140722,000000,13.9674,14.0316,13.8043,13.9764,27348.529936331,0
+PFSI.US,D,20140723,000000,13.9397,14.088,13.8666,13.9861,27329.306034415,0
+PFSI.US,D,20140724,000000,14.1226,14.1226,13.8963,13.9308,44760.326150697,0
+PFSI.US,D,20140725,000000,13.8963,13.9397,13.7578,13.7855,56968.515651687,0
+PFSI.US,D,20140728,000000,13.832,13.8963,13.7411,13.8231,91413.700747967,0
+PFSI.US,D,20140729,000000,13.8043,13.8963,13.7855,13.832,85275.205330885,0
+PFSI.US,D,20140730,000000,13.8764,13.9674,13.8666,13.922,44799.78573884,0
+PFSI.US,D,20140731,000000,13.8507,13.9674,13.7224,13.7955,99633.436493537,0
+PFSI.US,D,20140801,000000,13.7955,13.8764,13.4663,13.8043,121791.51291255,0
+PFSI.US,D,20140804,000000,13.8231,13.832,13.6481,13.6857,112984.94226637,0
+PFSI.US,D,20140805,000000,13.6294,13.7855,13.5672,13.6294,93821.747409028,0
+PFSI.US,D,20140806,000000,13.5572,13.7411,13.5502,13.577,81183.549575705,0
+PFSI.US,D,20140807,000000,13.6481,13.8409,13.5502,13.6758,102289.37031088,0
+PFSI.US,D,20140808,000000,13.6392,13.7955,13.6392,13.7855,56377.633613847,0
+PFSI.US,D,20140811,000000,13.7955,14.3054,13.7955,14.2866,50119.747648023,0
+PFSI.US,D,20140812,000000,14.2412,14.2767,14.1503,14.2599,43330.674918731,0
+PFSI.US,D,20140813,000000,14.2412,14.4517,14.0969,14.2599,38323.354361762,0
+PFSI.US,D,20140814,000000,14.2224,14.3519,14.1147,14.1314,33658.016902033,0
+PFSI.US,D,20140815,000000,14.2312,14.2866,13.922,14.0416,211151.29150842,0
+PFSI.US,D,20140818,000000,14.079,14.2501,12.6104,14.169,76735.745742923,0
+PFSI.US,D,20140819,000000,14.1957,14.1957,14.088,14.0969,19278.538268844,0
+PFSI.US,D,20140820,000000,14.0693,14.0693,13.8864,13.9941,36591.179620696,0
+PFSI.US,D,20140821,000000,13.9497,14.1226,13.9497,14.1067,137744.31614991,0
+PFSI.US,D,20140822,000000,14.088,14.3143,13.9051,14.1226,104164.20663985,0
+PFSI.US,D,20140825,000000,14.1601,14.3054,14.0514,14.169,56603.261515283,0
+PFSI.US,D,20140826,000000,14.1067,14.2599,14.0603,14.1067,50085.346981438,0
+PFSI.US,D,20140827,000000,14.088,14.1413,14.0228,14.1147,45201.464110455,0
+PFSI.US,D,20140828,000000,14.1067,14.1067,13.9051,14.0416,42769.13462592,0
+PFSI.US,D,20140829,000000,14.0316,14.1314,14.0039,14.0693,18138.25734993,0
+PFSI.US,D,20140902,000000,14.1314,14.1314,14.0228,14.1314,20146.649208,0
+PFSI.US,D,20140903,000000,14.1314,14.1314,13.9941,14.0693,32011.843827436,0
+PFSI.US,D,20140904,000000,14.0693,14.1314,14.0316,14.088,28502.975835603,0
+PFSI.US,D,20140905,000000,14.0228,14.1226,14.0228,14.1067,28661.825972489,0
+PFSI.US,D,20140908,000000,13.9674,14.1067,13.913,13.9497,17437.090822151,0
+PFSI.US,D,20140909,000000,13.8963,14.0603,13.7668,13.832,63309.367931043,0
+PFSI.US,D,20140910,000000,13.8231,13.8666,13.7411,13.8132,19895.72669878,0
+PFSI.US,D,20140911,000000,13.7955,13.8666,13.7411,13.8409,14119.450065168,0
+PFSI.US,D,20140912,000000,13.8666,13.8666,13.7668,13.7855,36578.026424648,0
+PFSI.US,D,20140915,000000,13.7955,13.8507,13.5958,13.8132,86479.228661416,0
+PFSI.US,D,20140916,000000,13.7578,13.7756,13.5958,13.6126,33785.501725267,0
+PFSI.US,D,20140917,000000,13.6481,13.6481,13.4565,13.5038,37591.834304641,0
+PFSI.US,D,20140918,000000,13.5405,13.7411,13.4861,13.7124,92801.868823166,0
+PFSI.US,D,20140919,000000,13.7045,13.8597,13.4949,13.7124,87140.935601052,0
+PFSI.US,D,20140922,000000,13.6481,13.6947,13.5502,13.5572,342467.7419282,0
+PFSI.US,D,20140923,000000,13.5672,13.6047,13.4861,13.4949,220803.7138389,0
+PFSI.US,D,20140924,000000,13.4949,13.4949,13.239,13.4485,56032.61516367,0
+PFSI.US,D,20140925,000000,13.4386,13.4663,13.146,13.2578,51312.641351129,0
+PFSI.US,D,20140926,000000,13.3112,13.3754,13.2024,13.2845,255889.35840427,0
+PFSI.US,D,20140929,000000,13.1747,13.4208,13.1747,13.3754,176588.73943203,0
+PFSI.US,D,20140930,000000,13.2943,13.4298,13.156,13.3566,75509.463157542,0
+PFSI.US,D,20141001,000000,13.3566,13.3566,12.8644,12.9297,79888.465657152,0
+PFSI.US,D,20141002,000000,12.9385,13.3022,12.9297,13.1945,51863.052016515,0
+PFSI.US,D,20141003,000000,13.3299,13.3299,13.1183,13.1846,27050.053564476,0
+PFSI.US,D,20141006,000000,13.1747,13.2578,13.0117,13.0749,31691.108200731,0
+PFSI.US,D,20141007,000000,13.0552,13.1096,12.9207,12.9751,36447.506248481,0
+PFSI.US,D,20141008,000000,12.9652,13.2845,12.81,13.2479,45903.642422546,0
+PFSI.US,D,20141009,000000,13.1658,13.2222,12.9929,13.0473,145033.21032901,0
+PFSI.US,D,20141010,000000,13.0839,13.5405,12.8644,13.411,101616.53374382,0
+PFSI.US,D,20141013,000000,13.4565,13.7855,13.3112,13.4565,127339.12629179,0
+PFSI.US,D,20141014,000000,13.5405,14.0039,13.4949,13.913,89748.303771452,0
+PFSI.US,D,20141015,000000,13.7955,14.2679,13.7124,14.1314,152262.40923376,0
+PFSI.US,D,20141016,000000,14.0039,14.5149,14.0039,14.1957,62005.177953687,0
+PFSI.US,D,20141017,000000,14.3519,14.3706,13.8597,14.2412,170655.63623015,0
+PFSI.US,D,20141020,000000,14.169,14.5792,14.169,14.2412,29975.122008647,0
+PFSI.US,D,20141021,000000,14.2679,14.2679,14.1067,14.2135,41532.734197427,0
+PFSI.US,D,20141022,000000,14.2412,14.2767,13.9764,14.0129,30946.434947562,0
+PFSI.US,D,20141023,000000,14.1413,14.2501,13.9764,14.088,63427.746695474,0
+PFSI.US,D,20141024,000000,14.1314,14.1314,13.9764,14.1147,35165.575525975,0
+PFSI.US,D,20141027,000000,14.2135,14.4962,14.0039,14.4862,85286.33495831,0
+PFSI.US,D,20141028,000000,14.5239,14.7621,14.4418,14.7432,85783.121055193,0
+PFSI.US,D,20141029,000000,14.7432,14.7798,14.5239,14.5891,59372.515175502,0
+PFSI.US,D,20141030,000000,14.6059,15.1277,14.4161,15.1179,47227.056301817,0
+PFSI.US,D,20141031,000000,15.2721,15.2996,15.0713,15.19,60624.092368667,0
+PFSI.US,D,20141103,000000,15.1979,15.2721,14.7976,14.8619,66796.988452335,0
+PFSI.US,D,20141104,000000,14.9716,15.108,14.7432,14.7709,92048.089511196,0
+PFSI.US,D,20141105,000000,14.5959,14.8717,14.5239,14.5959,39675.098201752,0
+PFSI.US,D,20141106,000000,14.5239,14.5614,14.4418,14.4862,36893.703129795,0
+PFSI.US,D,20141107,000000,14.5318,14.6524,14.4517,14.5959,33962.563979756,0
+PFSI.US,D,20141110,000000,14.6524,14.7432,14.5149,14.7255,49041.185572103,0
+PFSI.US,D,20141111,000000,14.7798,14.7976,14.6157,14.6524,36253.243660697,0
+PFSI.US,D,20141112,000000,14.6524,14.6701,14.4962,14.5239,19796.571836265,0
+PFSI.US,D,20141113,000000,14.4862,14.5149,14.2224,14.2599,29724.199499427,0
+PFSI.US,D,20141114,000000,14.2224,14.2956,14.0316,14.1413,41065.289845574,0
+PFSI.US,D,20141117,000000,14.169,14.169,13.8963,13.9051,38066.361146673,0
+PFSI.US,D,20141118,000000,13.9674,14.178,13.8764,14.1413,56734.793475761,0
+PFSI.US,D,20141119,000000,14.079,14.2224,13.8666,14.178,78919.17628686,0
+PFSI.US,D,20141120,000000,14.178,14.5416,14.1503,14.3706,44309.070347826,0
+PFSI.US,D,20141121,000000,14.5416,14.5891,14.079,14.088,34333.888822029,0
+PFSI.US,D,20141124,000000,14.1314,14.3331,14.0416,14.1601,40557.374121266,0
+PFSI.US,D,20141125,000000,14.1601,14.4418,14.1147,14.4418,50968.634685263,0
+PFSI.US,D,20141126,000000,14.4862,14.7521,14.4517,14.6791,45323.890012129,0
+PFSI.US,D,20141128,000000,14.6524,14.7709,14.5515,14.5792,17512.974645504,0
+PFSI.US,D,20141201,000000,14.5792,14.6424,14.2679,14.5051,29393.34602961,0
+PFSI.US,D,20141202,000000,14.7175,14.7432,14.2599,14.6157,51779.07391867,0
+PFSI.US,D,20141203,000000,14.6524,14.8164,14.4615,14.7798,58355.671942576,0
+PFSI.US,D,20141204,000000,14.8164,15.0713,14.6612,14.9804,56606.296868217,0
+PFSI.US,D,20141205,000000,14.9518,15.3986,14.9518,15.2256,53041.78073926,0
+PFSI.US,D,20141208,000000,15.2256,15.3986,15.0358,15.1179,57365.135101744,0
+PFSI.US,D,20141209,000000,15.0181,15.4994,14.9331,15.3807,49409.475061443,0
+PFSI.US,D,20141210,000000,15.3186,15.3186,15.0536,15.0902,38144.268538648,0
+PFSI.US,D,20141211,000000,15.0902,15.445,15.0625,15.2899,30068.206165293,0
+PFSI.US,D,20141212,000000,15.1347,15.2899,15.0625,15.2077,40472.384239111,0
+PFSI.US,D,20141215,000000,15.2256,15.2256,14.9064,15.0269,44707.713366506,0
+PFSI.US,D,20141216,000000,14.8164,15.4361,14.6157,15.2256,64636.828947561,0
+PFSI.US,D,20141217,000000,15.1613,15.4915,14.9716,15.4727,55817.105105348,0
+PFSI.US,D,20141218,000000,15.4915,15.6348,15.4529,15.6002,29240.566598593,0
+PFSI.US,D,20141219,000000,15.6348,15.7998,15.354,15.7929,118829.00844884,0
+PFSI.US,D,20141222,000000,15.6278,15.783,15.6091,15.7544,33498.154980837,0
+PFSI.US,D,20141223,000000,15.8472,15.8472,15.7929,15.8472,37972.265205715,0
+PFSI.US,D,20141224,000000,15.7929,15.9461,15.7929,15.9026,22552.672300437,0
+PFSI.US,D,20141226,000000,15.9461,15.9461,15.7732,15.9274,20980.359480567,0
+PFSI.US,D,20141229,000000,15.9541,16.039,15.8848,15.9371,26346.863468074,0
+PFSI.US,D,20141230,000000,15.9371,16.119,15.783,15.7998,36863.349600454,0
+PFSI.US,D,20141231,000000,15.7998,16.1941,15.6535,15.7732,34847.875252206,0
+PFSI.US,D,20150102,000000,15.7732,15.8195,15.1613,15.6091,110272.34852759,0
+PFSI.US,D,20150105,000000,15.5755,15.6091,15.4361,15.5556,31984.525651029,0
+PFSI.US,D,20150106,000000,15.5279,15.7632,15.3807,15.6446,42600.166645922,0
+PFSI.US,D,20150107,000000,15.6535,15.7929,15.4262,15.7732,46110.046422064,0
+PFSI.US,D,20150108,000000,16.0736,16.4759,16.0291,16.3938,102158.85013471,0
+PFSI.US,D,20150109,000000,16.4284,16.4284,15.9184,16.0637,37997.5598135,0
+PFSI.US,D,20150112,000000,16.129,16.1387,16.039,16.0825,23371.205808336,0
+PFSI.US,D,20150113,000000,16.3651,16.3651,15.9638,16.2663,48406.796808874,0
+PFSI.US,D,20150114,000000,16.4106,16.8594,16.3651,16.7298,112576.18140458,0
+PFSI.US,D,20150115,000000,16.8208,16.8208,16.2297,16.6142,56514.224495882,0
+PFSI.US,D,20150116,000000,16.5856,16.7942,16.384,16.7476,37455.243422606,0
+PFSI.US,D,20150120,000000,16.8029,16.8029,16.4936,16.4936,30943.399594628,0
+PFSI.US,D,20150121,000000,16.4106,16.5292,16.0736,16.4857,33408.106177126,0
+PFSI.US,D,20150122,000000,16.4936,16.7398,16.374,16.7298,30304.963694154,0
+PFSI.US,D,20150123,000000,16.384,16.6933,16.384,16.4482,31746.756337856,0
+PFSI.US,D,20150126,000000,16.4007,16.6221,16.1744,16.4284,63448.994166012,0
+PFSI.US,D,20150127,000000,16.2476,16.458,16.039,16.0548,72504.463752773,0
+PFSI.US,D,20150128,000000,16.1467,16.3206,15.9026,16.1467,65330.912985161,0
+PFSI.US,D,20150129,000000,16.2031,16.7111,16.2031,16.5579,60095.940958131,0
+PFSI.US,D,20150130,000000,16.4284,16.7752,16.1013,16.4284,72218.128792656,0
+PFSI.US,D,20150202,000000,16.6834,16.6933,16.4284,16.6755,50501.19033341,0
+PFSI.US,D,20150203,000000,16.6508,16.8594,16.6043,16.7199,44266.575406748,0
+PFSI.US,D,20150204,000000,16.7111,16.8494,16.6043,16.6508,35385.132721542,0
+PFSI.US,D,20150205,000000,16.3206,16.3206,15.5092,16.0024,151472.20568658,0
+PFSI.US,D,20150206,000000,15.9638,16.129,15.9095,16.0024,122094.03642165,0
+PFSI.US,D,20150209,000000,16.0024,16.3118,15.9541,16.1843,55383.04963577,0
+PFSI.US,D,20150210,000000,16.2663,16.3651,16.1654,16.2376,33328.175216528,0
+PFSI.US,D,20150211,000000,16.3206,16.3206,16.21,16.2376,24625.818354435,0
+PFSI.US,D,20150212,000000,16.2574,16.3029,16.2199,16.2297,42189.382215505,0
+PFSI.US,D,20150213,000000,16.1843,16.3029,16.1387,16.2476,47029.7583611,0
+PFSI.US,D,20150217,000000,16.119,16.5035,16.119,16.4659,47370.729674031,0
+PFSI.US,D,20150218,000000,16.4106,16.6755,16.4106,16.6596,110999.82144747,0
+PFSI.US,D,20150219,000000,16.6043,16.6142,16.1387,16.1467,36612.427091234,0
+PFSI.US,D,20150220,000000,16.1744,16.2199,15.9541,16.0113,42103.380549039,0
+PFSI.US,D,20150223,000000,16.0736,16.384,15.8275,16.3394,44021.723603397,0
+PFSI.US,D,20150224,000000,16.3029,16.3306,16.039,16.2199,39426.199261154,0
+PFSI.US,D,20150225,000000,16.1744,16.1941,16.0024,16.039,42127.663372512,0
+PFSI.US,D,20150226,000000,15.9836,16.21,15.8097,16.1744,57476.431375996,0
+PFSI.US,D,20150227,000000,16.119,16.1467,15.865,15.9184,23478.45494534,0
+PFSI.US,D,20150302,000000,15.9026,16.3118,15.865,16.2574,28735.686227219,0
+PFSI.US,D,20150303,000000,16.2663,16.2663,15.8195,15.9738,35532.853231003,0
+PFSI.US,D,20150304,000000,15.8561,16.0548,15.8097,16.0024,18207.058683103,0
+PFSI.US,D,20150305,000000,15.9638,16.1843,15.8195,16.1092,103316.33138692,0
+PFSI.US,D,20150306,000000,15.9461,16.1744,15.7088,15.7465,25994.762527718,0
+PFSI.US,D,20150309,000000,15.7286,15.865,15.7286,15.8195,23032.258064027,0
+PFSI.US,D,20150310,000000,15.7732,15.7732,15.5459,15.7365,27858.469229261,0
+PFSI.US,D,20150311,000000,15.7465,15.9541,15.7286,15.9184,72498.393046906,0
+PFSI.US,D,20150312,000000,16.0202,16.6419,16.0202,16.5203,46723.187714755,0
+PFSI.US,D,20150313,000000,16.458,16.6755,16.458,16.5579,38605.642184633,0
+PFSI.US,D,20150316,000000,16.6596,16.9958,16.5856,16.9137,44967.741934528,0
+PFSI.US,D,20150317,000000,16.887,17.0125,16.7942,16.9048,46612.903224815,0
+PFSI.US,D,20150318,000000,16.9235,17.305,16.7022,16.7942,37729.436970987,0
+PFSI.US,D,20150319,000000,16.7199,17.0026,16.5856,16.6221,21827.222949185,0
+PFSI.US,D,20150320,000000,16.6933,16.7476,16.2752,16.3306,62842.935363501,0
+PFSI.US,D,20150323,000000,16.3573,16.7022,16.1092,16.1567,37400.607069792,0
+PFSI.US,D,20150324,000000,16.1941,16.1941,15.9638,16.0736,25774.19354784,0
+PFSI.US,D,20150325,000000,15.9095,15.9541,15.4727,15.4815,36852.219973029,0
+PFSI.US,D,20150326,000000,15.3896,15.4361,15.2721,15.2721,27199.797642559,0
+PFSI.US,D,20150327,000000,15.2996,15.4529,15.0447,15.1277,23249.791690972,0
+PFSI.US,D,20150330,000000,15.1347,15.6278,15.1347,15.6091,27309.070348187,0
+PFSI.US,D,20150331,000000,15.5824,15.6091,15.3186,15.4727,30818.95012433,0
+PFSI.US,D,20150401,000000,15.5182,15.6002,15.4173,15.5459,42007.261039459,0
+PFSI.US,D,20150402,000000,15.4994,15.7188,15.4994,15.5824,19193.548386689,0
+PFSI.US,D,20150406,000000,15.5459,15.7929,15.4994,15.7188,75899.000117419,0
+PFSI.US,D,20150407,000000,15.8374,16.119,15.6348,15.6723,18145.33984011,0
+PFSI.US,D,20150408,000000,15.6179,15.783,15.6091,15.6348,28956.255207098,0
+PFSI.US,D,20150409,000000,15.5824,15.8195,15.3729,15.7465,44319.188190939,0
+PFSI.US,D,20150410,000000,15.8472,15.9638,15.7632,15.9461,16889.715509699,0
+PFSI.US,D,20150413,000000,15.8848,15.8848,15.6091,15.6634,14368.349005764,0
+PFSI.US,D,20150414,000000,15.6634,15.9274,15.6179,15.8561,15684.680394857,0
+PFSI.US,D,20150415,000000,15.8561,16.0202,15.8195,15.9274,22658.909653131,0
+PFSI.US,D,20150416,000000,15.7088,16.039,15.6446,16.039,11250.029758123,0
+PFSI.US,D,20150417,000000,15.8561,15.9184,15.6634,15.9026,21498.393047989,0
+PFSI.US,D,20150420,000000,15.9184,16.129,15.9184,16.119,17296.45280287,0
+PFSI.US,D,20150421,000000,16.1387,16.2199,16.1013,16.119,63906.320674751,0
+PFSI.US,D,20150422,000000,16.0923,16.2851,16.039,16.2851,14058.743006486,0
+PFSI.US,D,20150423,000000,15.9638,16.0637,15.6278,16.0548,15684.680394857,0
+PFSI.US,D,20150424,000000,16.0825,16.2476,16.0478,16.1654,17001.01178395,0
+PFSI.US,D,20150427,000000,16.1744,16.4106,16.1744,16.3118,59225.806450353,0
+PFSI.US,D,20150428,000000,16.2376,16.977,16.2376,16.8771,172523.39006894,0
+PFSI.US,D,20150429,000000,16.8692,17.1034,16.7476,17.059,84342.340195802,0
+PFSI.US,D,20150430,000000,16.9324,17.2231,16.8208,17.2151,96735.686225774,0
+PFSI.US,D,20150501,000000,17.1964,17.1964,16.6933,16.7398,60761.695035014,0
+PFSI.US,D,20150504,000000,16.7752,16.9235,16.384,16.8959,26870.967741364,0
+PFSI.US,D,20150505,000000,16.8119,16.8119,16.6043,16.6933,85769.967859145,0
+PFSI.US,D,20150506,000000,16.7199,16.7575,16.4759,16.5659,114722.175929,0
+PFSI.US,D,20150507,000000,16.7752,16.8029,16.3206,16.7476,57274.074513721,0
+PFSI.US,D,20150508,000000,16.7398,17.2151,16.7398,17.059,61309.070347465,0
+PFSI.US,D,20150511,000000,17.059,17.1597,16.8692,16.9235,34439.114390411,0
+PFSI.US,D,20150512,000000,16.8594,16.8594,16.5756,16.6834,33118.735864073,0
+PFSI.US,D,20150513,000000,16.5856,16.8307,16.4007,16.4106,72607.665752534,0
+PFSI.US,D,20150514,000000,16.4195,16.7111,16.4106,16.5489,45078.026424467,0
+PFSI.US,D,20150515,000000,16.5756,16.5856,16.3118,16.4007,47171.408164691,0
+PFSI.US,D,20150518,000000,16.5035,16.8771,16.384,16.4659,96195.393403502,0
+PFSI.US,D,20150519,000000,16.5035,16.632,16.3938,16.5292,139619.15247888,0
+PFSI.US,D,20150520,000000,16.5489,17.0945,16.3118,17.0669,495635.69812064,0
+PFSI.US,D,20150521,000000,17.0225,17.059,16.9512,16.9958,63832.460420022,0
+PFSI.US,D,20150522,000000,17.0491,17.1687,16.9858,17.0945,57361.087964499,0
+PFSI.US,D,20150526,000000,17.0945,17.314,16.7298,16.8771,153995.59575913,0
+PFSI.US,D,20150527,000000,16.7752,16.8494,16.6419,16.6596,179213.30793572,0
+PFSI.US,D,20150528,000000,16.6933,16.8307,16.5392,16.7675,195210.6296828,0
+PFSI.US,D,20150529,000000,16.7022,17.1223,16.7022,17.0945,83354.838707906,0
+PFSI.US,D,20150601,000000,17.059,17.5433,17.0491,17.3229,167809.48696227,0
+PFSI.US,D,20150602,000000,17.1786,17.5353,17.1786,17.4592,80068.563264575,0
+PFSI.US,D,20150603,000000,17.5057,17.6698,17.4494,17.562,99368.349003958,0
+PFSI.US,D,20150604,000000,17.5522,17.6056,17.3416,17.4395,65587.906200249,0
+PFSI.US,D,20150605,000000,17.4869,17.6056,17.3693,17.5976,24458.873943058,0
+PFSI.US,D,20150608,000000,17.651,17.6698,17.4969,17.5709,42883.466253106,0
+PFSI.US,D,20150609,000000,17.5887,17.6056,17.1786,17.3229,91315.557669765,0
+PFSI.US,D,20150610,000000,17.3229,17.7884,17.3229,17.6777,80423.699557867,0
+PFSI.US,D,20150611,000000,17.8447,17.9505,17.6945,17.7795,31380.49041714,0
+PFSI.US,D,20150612,000000,17.8823,17.8823,17.5522,17.7706,40250.803474921,0
+PFSI.US,D,20150615,000000,17.8072,17.8072,16.6834,16.7111,151685.69217628,0
+PFSI.US,D,20150616,000000,16.6755,16.8594,16.3394,16.4482,121523.39007004,0
+PFSI.US,D,20150617,000000,16.4383,16.5579,15.9738,16.0024,116915.72431605,0
+PFSI.US,D,20150618,000000,16.1843,16.7675,16.1654,16.5489,98271.574810434,0
+PFSI.US,D,20150619,000000,16.4759,16.5392,16.3118,16.4106,121851.20818691,0
+PFSI.US,D,20150622,000000,16.5756,16.6755,16.2476,16.632,59445.363645921,0
+PFSI.US,D,20150623,000000,16.5756,16.6834,16.4936,16.6596,37774.967264999,0
+PFSI.US,D,20150624,000000,16.6755,16.8119,16.6043,16.7752,31367.337221092,0
+PFSI.US,D,20150625,000000,16.7298,16.7298,16.3306,16.632,65149.803593425,0
+PFSI.US,D,20150626,000000,16.632,16.7111,16.4482,16.6419,181957.26698816,0
+PFSI.US,D,20150629,000000,16.4659,16.8119,16.2376,16.374,54291.334363803,0
+PFSI.US,D,20150630,000000,16.4284,16.5944,16.294,16.5203,62469.586952606,0
+PFSI.US,D,20150701,000000,16.5944,16.5944,16.2574,16.374,50123.794785269,0
+PFSI.US,D,20150702,000000,16.374,16.374,16.0637,16.1941,29613.915009488,0
+PFSI.US,D,20150706,000000,16.129,16.1843,15.9638,16.1387,49244.554218688,0
+PFSI.US,D,20150707,000000,16.0923,16.129,15.6723,16.0923,125365.1351003,0
+PFSI.US,D,20150708,000000,16.0024,16.0923,15.9371,16.0024,28077.014640517,0
+PFSI.US,D,20150709,000000,16.1843,16.2199,15.8275,15.9274,47161.290321578,0
+PFSI.US,D,20150710,000000,16.0825,16.3483,15.8374,15.9461,30818.95012433,0
+PFSI.US,D,20150713,000000,15.9638,16.039,15.9095,15.9184,83027.020591021,0
+PFSI.US,D,20150714,000000,15.9095,16.1467,15.9095,16.0548,37936.852754817,0
+PFSI.US,D,20150715,000000,16.1387,16.5659,16.0113,16.5579,45383.585286501,0
+PFSI.US,D,20150716,000000,16.6043,16.9235,16.5489,16.6755,69754.43399447,0
+PFSI.US,D,20150717,000000,16.6596,16.7111,16.4936,16.5756,42773.181763166,0
+PFSI.US,D,20150720,000000,16.5392,16.5392,16.2476,16.3573,49901.202236768,0
+PFSI.US,D,20150721,000000,16.3483,16.4857,16.1467,16.3394,61421.378406026,0
+PFSI.US,D,20150722,000000,16.3573,16.7199,16.1843,16.4659,62407.868109612,0
+PFSI.US,D,20150723,000000,16.4936,16.7022,16.129,16.6933,67123.794784908,0
+PFSI.US,D,20150724,000000,16.6221,16.6221,16.384,16.458,37508.867991108,0
+PFSI.US,D,20150727,000000,16.3029,16.4936,15.9541,16.0024,44092.548505193,0
+PFSI.US,D,20150728,000000,16.0548,16.2297,15.7544,15.9541,87082.252110992,0
+PFSI.US,D,20150729,000000,16.0825,16.2199,15.8275,16.1013,37289.310795541,0
+PFSI.US,D,20150730,000000,16.129,16.2297,15.9461,16.119,27089.51315262,0
+PFSI.US,D,20150731,000000,16.1744,16.8771,16.1467,16.6221,42883.466253106,0
+PFSI.US,D,20150803,000000,16.5856,16.6419,16.3651,16.6142,32642.185453419,0
+PFSI.US,D,20150804,000000,16.5659,16.5659,16.2476,16.4007,35647.184858187,0
+PFSI.US,D,20150805,000000,16.7398,16.7398,16.21,16.3938,49135.281513061,0
+PFSI.US,D,20150806,000000,16.4106,16.4936,15.8374,15.9026,51460.361860589,0
+PFSI.US,D,20150807,000000,15.8848,16.2297,15.8749,16.1843,36522.378287522,0
+PFSI.US,D,20150810,000000,16.3394,16.3394,15.9461,15.9836,29723.187715116,0
+PFSI.US,D,20150811,000000,15.9541,16.0825,15.9184,16.0113,60903.344838606,0
+PFSI.US,D,20150812,000000,16.1013,16.3483,16.0113,16.2476,49465.123198568,0
+PFSI.US,D,20150813,000000,16.2574,16.4284,16.2574,16.3206,17438.102606462,0
+PFSI.US,D,20150814,000000,16.3118,16.6508,16.129,16.5944,21277.824068111,0
+PFSI.US,D,20150817,000000,16.5392,16.5392,16.0113,16.2663,21386.084989428,0
+PFSI.US,D,20150818,000000,16.1744,16.3206,15.9541,16.2574,26433.876918852,0
+PFSI.US,D,20150819,000000,16.1843,16.2752,15.9274,16.039,51001.011783227,0
+PFSI.US,D,20150820,000000,15.9925,16.0825,15.9095,16.0736,49354.838708628,0
+PFSI.US,D,20150821,000000,16.0825,16.4759,15.7632,16.3938,68658.671585256,0
+PFSI.US,D,20150824,000000,15.5755,16.4659,15.363,16.1013,87537.555051108,0
+PFSI.US,D,20150825,000000,16.5756,16.5756,15.5379,15.8472,82149.803593063,0
+PFSI.US,D,20150826,000000,16.1567,16.2031,15.7632,16.0202,36414.117366206,0
+PFSI.US,D,20150827,000000,15.9095,16.0478,15.6723,15.7929,67561.897391731,0
+PFSI.US,D,20150828,000000,15.7732,15.7732,15.4085,15.5279,35532.853231003,0
+PFSI.US,D,20150831,000000,15.4529,15.7365,15.2167,15.6535,76884.478036694,0
+PFSI.US,D,20150901,000000,15.445,15.5279,15.1347,15.1347,44748.184738961,0
+PFSI.US,D,20150902,000000,15.2256,15.4628,15.1,15.19,34769.96786023,0
+PFSI.US,D,20150903,000000,15.1524,15.2721,14.9894,15.19,40801.214140305,0
+PFSI.US,D,20150904,000000,15.0447,15.1811,14.9993,15.1347,40580.645160427,0
+PFSI.US,D,20150908,000000,15.3729,15.3729,14.9617,14.9617,49901.202236768,0
+PFSI.US,D,20150909,000000,14.9518,15.1179,14.8075,14.8619,50123.794785269,0
+PFSI.US,D,20150910,000000,14.852,14.9894,14.6701,14.7709,40238.662063184,0
+PFSI.US,D,20150911,000000,14.7888,14.8974,14.7175,14.8797,53632.6627771,0
+PFSI.US,D,20150914,000000,14.8619,14.9331,14.6791,14.6978,27419.354838127,0
+PFSI.US,D,20150915,000000,14.7621,15.1179,14.7621,15.0813,26980.240446992,0
+PFSI.US,D,20150916,000000,15.108,15.108,14.9152,15.0536,27637.900249382,0
+PFSI.US,D,20150917,000000,15.1347,15.1426,14.7798,14.8885,53442.447326563,0
+PFSI.US,D,20150918,000000,14.7255,15.3273,14.5891,15.3186,157715.92667204,0
+PFSI.US,D,20150921,000000,15.3096,15.6179,15.2996,15.5279,43212.296154302,0
+PFSI.US,D,20150922,000000,15.4815,15.6535,15.4262,15.5279,43104.035232984,0
+PFSI.US,D,20150923,000000,15.5913,15.5913,15.363,15.445,22156.05285038,0
+PFSI.US,D,20150924,000000,15.3373,15.354,15.0269,15.1811,39009.34412487,0
+PFSI.US,D,20150925,000000,15.2354,15.3273,14.8619,15.0269,37838.709676615,0
+PFSI.US,D,20150928,000000,14.9617,14.9617,14.7255,14.7432,61543.804307703,0
+PFSI.US,D,20150929,000000,14.7976,14.8717,14.6326,14.6791,35205.035114118,0
+PFSI.US,D,20150930,000000,14.7334,14.9804,14.4962,14.5891,103097.78597567,0
+PFSI.US,D,20151001,000000,14.5891,14.7255,14.342,14.5239,83027.020591021,0
+PFSI.US,D,20151002,000000,14.3786,14.6524,14.0316,14.5891,100794.96488299,0
+PFSI.US,D,20151005,000000,14.5891,14.8075,14.4793,14.4962,250670.57492623,0
+PFSI.US,D,20151006,000000,14.4962,14.6524,14.3054,14.3232,73155.041064985,0
+PFSI.US,D,20151007,000000,14.3786,14.6059,14.3786,14.5318,121303.83287446,0
+PFSI.US,D,20151008,000000,14.5239,15.1524,14.5239,15.0447,22484.882751575,0
+PFSI.US,D,20151009,000000,15.0081,15.0625,14.5318,14.5515,116808.47517904,0
+PFSI.US,D,20151012,000000,14.6424,14.6424,14.4705,14.5792,54871.086774217,0
+PFSI.US,D,20151013,000000,14.5416,14.6237,14.1067,14.1314,33451.612902515,0
+PFSI.US,D,20151014,000000,14.1503,14.2866,13.8507,14.1314,25006.249255509,0
+PFSI.US,D,20151015,000000,14.1957,14.4161,14.1601,14.3786,54181.049873863,0
+PFSI.US,D,20151016,000000,14.4063,14.5416,14.3983,14.5051,27199.797642559,0
+PFSI.US,D,20151019,000000,14.4705,14.6424,14.4615,14.5891,567693.96499209,0
+PFSI.US,D,20151020,000000,14.5702,14.6237,14.4615,14.5891,93569.813115497,0
+PFSI.US,D,20151021,000000,14.6157,14.7888,14.5149,14.5792,66464.111413895,0
+PFSI.US,D,20151022,000000,14.5792,14.6879,14.4418,14.5891,45844.958932485,0
+PFSI.US,D,20151023,000000,14.6612,15.19,14.6237,15.1347,28516.129031652,0
+PFSI.US,D,20151026,000000,15.1179,15.1979,14.5891,14.5891,1087348.4108804,0
+PFSI.US,D,20151027,000000,14.6791,15.1179,14.6424,15.0713,77543.149623396,0
+PFSI.US,D,20151028,000000,15.108,15.5913,15.0181,15.5379,55827.222948463,0
+PFSI.US,D,20151029,000000,15.4361,15.6723,14.942,15.5824,108909.47506019,0
+PFSI.US,D,20151030,000000,15.5092,15.7286,14.8717,15.0813,61639.923817283,0
+PFSI.US,D,20151102,000000,15.1811,15.5656,15.0813,15.2077,165514.76014408,0
+PFSI.US,D,20151103,000000,15.3373,15.445,15.0713,15.2167,111649.38697537,0
+PFSI.US,D,20151104,000000,15.1179,15.6278,14.8164,15.5755,179471.31293512,0
+PFSI.US,D,20151105,000000,15.3186,15.3186,14.424,15.0713,135451.61290035,0
+PFSI.US,D,20151106,000000,14.6524,15.4529,14.6524,15.3896,55827.222948463,0
+PFSI.US,D,20151109,000000,15.2077,15.2077,14.5959,14.942,65483.692416177,0
+PFSI.US,D,20151110,000000,14.7976,15.19,14.7976,14.9518,42773.181763166,0
+PFSI.US,D,20151111,000000,15.0358,15.445,14.9993,15.2077,36522.378287522,0
+PFSI.US,D,20151112,000000,15.0625,15.2167,14.8263,14.852,41458.873942696,0
+PFSI.US,D,20151113,000000,14.8075,15.0269,14.7077,14.7255,49244.554218688,0
+PFSI.US,D,20151116,000000,14.5891,14.8075,14.4862,14.7521,58129.032256829,0
+PFSI.US,D,20151117,000000,14.8974,14.942,14.6237,14.6791,45844.958932485,0
+PFSI.US,D,20151118,000000,14.7255,14.852,14.6059,14.7621,62407.868109612,0
+PFSI.US,D,20151119,000000,14.7521,14.9993,14.5702,14.8974,77431.853349145,0
+PFSI.US,D,20151120,000000,14.9993,15.0081,14.6424,14.7175,48369.360789353,0
+PFSI.US,D,20151123,000000,14.6424,14.8164,14.6157,14.7175,36302.821091956,0
+PFSI.US,D,20151124,000000,14.7175,14.7621,14.5614,14.6791,56044.756575407,0
+PFSI.US,D,20151125,000000,14.6879,14.8885,14.5149,14.7521,38826.211164513,0
+PFSI.US,D,20151127,000000,14.6701,14.942,14.6701,14.8797,28735.686227219,0
+PFSI.US,D,20151130,000000,14.8619,14.9993,14.7521,14.7976,49794.964884074,0
+PFSI.US,D,20151201,000000,14.8885,15.0447,14.7334,14.8164,47149.148909841,0
+PFSI.US,D,20151202,000000,14.7255,14.8263,14.5702,14.7521,68476.55040921,0
+PFSI.US,D,20151203,000000,14.7709,15.3096,14.5959,14.7621,124173.2531815,0
+PFSI.US,D,20151204,000000,14.7621,14.8164,14.4339,14.6791,81380.847516422,0
+PFSI.US,D,20151207,000000,14.5959,14.844,14.5959,14.7521,55936.49565409,0
+PFSI.US,D,20151208,000000,14.7334,14.7709,14.4161,14.5515,55397.21461613,0
+PFSI.US,D,20151209,000000,14.5891,14.6791,14.3706,14.6424,58568.146647963,0
+PFSI.US,D,20151210,000000,14.8164,14.8164,14.4418,14.5702,88728.425185592,0
+PFSI.US,D,20151211,000000,14.3143,14.5051,14.2224,14.2599,59664.920841489,0
+PFSI.US,D,20151214,000000,14.2767,14.4063,14.1314,14.2866,39145.935006905,0
+PFSI.US,D,20151215,000000,14.3786,14.5051,14.1226,14.424,42225.806450716,0
+PFSI.US,D,20151216,000000,14.424,14.6879,14.1147,14.6326,66904.23758934,0
+PFSI.US,D,20151217,000000,14.7077,14.9331,14.5149,14.844,42556.659920532,0
+PFSI.US,D,20151218,000000,14.7888,14.8717,14.4063,14.4705,120316.33138656,0
+PFSI.US,D,20151221,000000,14.5792,14.6879,14.169,14.424,85769.967859145,0
+PFSI.US,D,20151222,000000,14.4339,14.5318,14.0416,14.4962,43400.488036215,0
+PFSI.US,D,20151223,000000,14.5702,14.8619,14.4705,14.8164,34110.284489217,0
+PFSI.US,D,20151224,000000,14.8352,15.2622,14.8352,15.1347,25402.868705567,0
+PFSI.US,D,20151228,000000,15.1347,15.19,14.6879,14.7334,23853.826924858,0
+PFSI.US,D,20151229,000000,14.6791,14.6791,14.4339,14.5891,39083.2043796,0
+PFSI.US,D,20151230,000000,14.5416,14.5416,14.169,14.2312,38156.409950385,0
+PFSI.US,D,20151231,000000,14.2224,14.342,13.9674,14.0039,30148.137125891,0
+PFSI.US,D,20160104,000000,13.7955,13.9397,13.6857,13.7955,72161.468871219,0
+PFSI.US,D,20160105,000000,13.7855,14.0228,13.5958,13.8231,78658.135934526,0
+PFSI.US,D,20160106,000000,13.6481,13.9594,13.6481,13.6669,62342.102129372,0
+PFSI.US,D,20160107,000000,13.4861,13.4861,13.156,13.156,94553.267466148,0
+PFSI.US,D,20160108,000000,13.2123,13.2666,13.0749,13.1006,55497.381262955,0
+PFSI.US,D,20160111,000000,13.1006,13.1006,12.3356,12.3801,93501.011782323,0
+PFSI.US,D,20160112,000000,12.4998,12.6015,12.218,12.3989,58937.447921613,0
+PFSI.US,D,20160113,000000,11.9897,12.1726,11.624,11.7446,232133.67455761,0
+PFSI.US,D,20160114,000000,11.7713,11.872,11.5341,11.6794,116709.32031653,0
+PFSI.US,D,20160115,000000,11.3878,11.6161,11.0231,11.3512,142881.14509874,0
+PFSI.US,D,20160119,000000,11.4431,11.4431,10.858,11.0775,102986.48970142,0
+PFSI.US,D,20160120,000000,10.9322,10.9322,10.4944,10.7137,163089.51314974,0
+PFSI.US,D,20160121,000000,10.8136,11.2702,10.6317,11.0329,160318.23592089,0
+PFSI.US,D,20160122,000000,11.1436,11.8533,11.0775,11.0962,94939.769073092,0
+PFSI.US,D,20160125,000000,11.0586,11.0586,10.2848,10.44,124378.64539671,0
+PFSI.US,D,20160126,000000,10.4578,10.9036,10.2759,10.7237,137659.32626776,0
+PFSI.US,D,20160127,000000,10.6584,10.7038,10.4133,10.4667,41892.929412274,0
+PFSI.US,D,20160128,000000,10.5655,10.7819,10.5211,10.6218,38299.071538288,0
+PFSI.US,D,20160129,000000,10.6416,10.9322,10.6416,10.858,68777.050349686,0
+PFSI.US,D,20160201,000000,10.7968,10.8946,10.7038,10.858,57242.709200068,0
+PFSI.US,D,20160202,000000,10.7424,10.8046,10.5042,10.6683,48589.929769232,0
+PFSI.US,D,20160203,000000,10.695,10.695,10.2215,10.3856,56819.783357916,0
+PFSI.US,D,20160204,000000,9.92901,10.6723,9.5554,10.2581,153577.72883855,0
+PFSI.US,D,20160205,000000,10.1474,10.4321,10.0308,10.1376,78080.407092733,0
+PFSI.US,D,20160208,000000,10.0397,10.2116,9.83708,10.1761,62317.819305901,0
+PFSI.US,D,20160209,000000,10.0476,10.2116,9.87463,10.0308,74795.143433716,0
+PFSI.US,D,20160210,000000,10.0565,10.1939,9.93884,10.0209,61862.516365784,0
+PFSI.US,D,20160211,000000,9.78371,10.0476,9.57319,9.88255,35967.920484892,0
+PFSI.US,D,20160212,000000,9.99324,10.4667,9.68191,10.4488,69890.013092193,0
+PFSI.US,D,20160216,000000,10.5488,11.1338,10.44,10.9036,79974.467323618,0
+PFSI.US,D,20160217,000000,10.951,11.4886,10.942,11.4254,97921.497438698,0
+PFSI.US,D,20160218,000000,11.3977,11.624,11.1683,11.369,136775.02677962,0
+PFSI.US,D,20160219,000000,11.2603,11.2603,10.9322,11.2228,64392.98892852,0
+PFSI.US,D,20160222,000000,11.2702,11.4698,11.0775,11.0962,116101.2379454,0
+PFSI.US,D,20160223,000000,11.0231,11.115,10.8224,10.9322,127157.00511573,0
+PFSI.US,D,20160224,000000,10.8136,11.3325,10.5488,11.3235,36253.243660697,0
+PFSI.US,D,20160225,000000,11.3878,11.7248,11.3235,11.6517,42895.607664842,0
+PFSI.US,D,20160226,000000,11.6873,11.8069,11.3602,11.369,47188.608497985,0
+PFSI.US,D,20160229,000000,11.3602,11.4154,11.2603,11.3136,70419.176287041,0
+PFSI.US,D,20160301,000000,11.3068,11.369,10.8759,10.9598,46962.980596549,0
+PFSI.US,D,20160302,000000,10.951,11.0962,10.8046,10.942,53688.310914226,0
+PFSI.US,D,20160303,000000,10.942,11.2415,10.942,11.0676,81154.207830676,0
+PFSI.US,D,20160304,000000,11.0586,11.0586,10.603,10.7237,61183.609092854,0
+PFSI.US,D,20160307,000000,10.7237,10.7968,10.2215,10.2848,91111.177238868,0
+PFSI.US,D,20160308,000000,10.2661,10.3302,9.9201,10.0022,96582.906794757,0
+PFSI.US,D,20160309,000000,10.0822,10.2759,9.81138,10.1761,68184.144743224,0
+PFSI.US,D,20160310,000000,10.184,10.184,9.8272,9.85586,25078.085941616,0
+PFSI.US,D,20160311,000000,9.88255,10.3115,9.88255,10.2928,48302.583024803,0
+PFSI.US,D,20160314,000000,10.3302,10.3569,10.1761,10.3214,36937.209855184,0
+PFSI.US,D,20160315,000000,10.2393,10.2482,9.8183,9.9112,251347.45863053,0
+PFSI.US,D,20160316,000000,9.9112,10.2116,9.9112,10.1573,30557.909771997,0
+PFSI.US,D,20160317,000000,10.1207,10.7771,10.0969,10.6771,39967.503867738,0
+PFSI.US,D,20160318,000000,10.7582,11.0329,10.5556,10.9036,75277.764550238,0
+PFSI.US,D,20160321,000000,10.9133,11.1526,10.4578,10.4854,41747.232471436,0
+PFSI.US,D,20160322,000000,10.3669,10.4667,10.2661,10.3382,62413.938815481,0
+PFSI.US,D,20160323,000000,10.3569,10.4231,10.1109,10.2018,39610.344005824,0
+PFSI.US,D,20160324,000000,10.1376,10.1376,10.0397,10.1019,31876.264729711,0
+PFSI.US,D,20160328,000000,10.1019,10.2116,10.011,10.1207,32056.362337135,0
+PFSI.US,D,20160329,000000,10.0822,10.6218,10.0822,10.5932,57345.911199828,0
+PFSI.US,D,20160330,000000,10.6683,10.8046,10.6218,10.7671,93104.392332267,0
+PFSI.US,D,20160331,000000,10.8136,10.8224,10.612,10.7237,36497.083679739,0
+PFSI.US,D,20160401,000000,10.6416,10.9954,10.3669,10.4944,279982.97821093,0
+PFSI.US,D,20160404,000000,10.5042,10.8136,10.4815,10.7494,105060.64753972,0
+PFSI.US,D,20160405,000000,10.7424,11.0043,10.7038,10.7424,64521.485536064,0
+PFSI.US,D,20160406,000000,10.7494,10.7543,10.5655,10.603,46596.714675833,0
+PFSI.US,D,20160407,000000,10.5131,10.7424,10.3619,10.5042,111914.47446495,0
+PFSI.US,D,20160408,000000,10.5843,10.8224,10.4667,10.5131,53564.873228238,0
+PFSI.US,D,20160411,000000,10.603,10.6861,10.3856,10.4034,53093.38173914,0
+PFSI.US,D,20160412,000000,10.3856,10.4488,9.99324,10.1376,163361.68312948,0
+PFSI.US,D,20160413,000000,10.1761,10.5308,10.0259,10.4667,57158.731102225,0
+PFSI.US,D,20160414,000000,10.4667,10.5408,10.4627,10.4765,73301.749790133,0
+PFSI.US,D,20160415,000000,10.4765,10.5655,10.44,10.5042,54416.795618412,0
+PFSI.US,D,20160418,000000,10.4222,10.7968,10.4222,10.7334,38443.756694814,0
+PFSI.US,D,20160419,000000,10.5308,10.8857,10.1207,10.7038,135271.51529292,0
+PFSI.US,D,20160420,000000,10.6683,10.937,10.6683,10.9036,58341.506962216,0
+PFSI.US,D,20160421,000000,10.8046,11.0231,10.8046,10.9233,41666.289726527,0
+PFSI.US,D,20160422,000000,10.9322,10.942,10.9036,10.942,24611.653374075,0
+PFSI.US,D,20160425,000000,10.9233,10.9598,10.8491,10.9322,37696.048088712,0
+PFSI.US,D,20160426,000000,10.9598,11.544,10.8046,11.5064,74325.675513239,0
+PFSI.US,D,20160427,000000,11.4343,11.6617,11.3235,11.5697,47279.669086009,0
+PFSI.US,D,20160428,000000,11.4965,11.7713,11.4965,11.5885,45508.034756799,0
+PFSI.US,D,20160429,000000,11.5795,11.6427,11.4521,11.6152,27848.351386148,0
+PFSI.US,D,20160502,000000,11.716,12.4454,11.6873,12.3445,103588.50136668,0
+PFSI.US,D,20160503,000000,12.218,12.5462,12.0352,12.4364,87937.2098541,0
+PFSI.US,D,20160504,000000,12.3445,12.4009,12.1815,12.3179,85393.584095316,0
+PFSI.US,D,20160505,000000,12.3179,12.6914,12.1538,12.1883,99234.793474858,0
+PFSI.US,D,20160506,000000,11.6152,11.8246,11.1526,11.6873,213748.54183571,0
+PFSI.US,D,20160509,000000,11.5885,12.3089,11.4343,12.2645,132577.13367175,0
+PFSI.US,D,20160510,000000,12.3534,12.6015,12.1083,12.3089,72655.219615168,0
+PFSI.US,D,20160511,000000,12.2545,12.4998,12.0441,12.2822,130208.54659882,0
+PFSI.US,D,20160512,000000,12.3445,12.4364,11.7525,12.0806,155914.9505978,0
+PFSI.US,D,20160513,000000,12.0639,12.4088,11.9244,12.3001,148265.86120385,0
+PFSI.US,D,20160516,000000,12.2645,12.6193,12.1726,12.4808,95698.60730662,0
+PFSI.US,D,20160517,000000,12.4741,12.7091,12.0352,12.3089,146450.72014925,0
+PFSI.US,D,20160518,000000,12.2822,12.5659,12.2081,12.4454,44376.859896688,0
+PFSI.US,D,20160519,000000,12.3801,12.5085,12.0896,12.1726,149874.59825892,0
+PFSI.US,D,20160520,000000,12.2645,12.5235,12.0441,12.4276,40493.63170965,0
+PFSI.US,D,20160523,000000,12.3801,12.6015,12.218,12.2744,46928.579929963,0
+PFSI.US,D,20160524,000000,12.4364,12.9385,12.4364,12.6104,62027.437208537,0
+PFSI.US,D,20160525,000000,12.5847,12.6627,12.2645,12.3356,54297.40506967,0
+PFSI.US,D,20160526,000000,12.3089,12.8377,12.1726,12.6539,41769.491726287,0
+PFSI.US,D,20160527,000000,12.6914,12.8545,12.5659,12.6193,19179.383406329,0
+PFSI.US,D,20160531,000000,12.556,12.81,12.4808,12.556,37779.014402245,0
+PFSI.US,D,20160601,000000,12.4998,12.8377,12.3534,12.7567,32007.79669019,0
+PFSI.US,D,20160602,000000,12.7468,12.9207,12.6627,12.9207,69488.33472058,0
+PFSI.US,D,20160603,000000,12.9385,12.9385,12.6282,12.6994,31700.214259532,0
+PFSI.US,D,20160606,000000,12.6627,13.0156,12.6627,12.9118,36744.970836024,0
+PFSI.US,D,20160607,000000,12.902,12.9297,12.7368,12.9118,47102.606831519,0
+PFSI.US,D,20160608,000000,12.9207,13.0839,12.9118,13.0117,72990.120222231,0
+PFSI.US,D,20160609,000000,12.8842,13.156,12.7091,12.9929,82346.08974947,0
+PFSI.US,D,20160610,000000,12.819,13.156,12.645,12.81,51231.698606219,0
+PFSI.US,D,20160613,000000,12.6727,12.8456,12.3089,12.4176,157619.80716246,0
+PFSI.US,D,20160614,000000,12.3277,12.3989,12.0806,12.2259,119412.80799651,0
+PFSI.US,D,20160615,000000,12.2358,12.3989,12.0806,12.0896,56525.354123308,0
+PFSI.US,D,20160616,000000,12.0075,12.5847,11.9344,12.5748,66640.161884074,0
+PFSI.US,D,20160617,000000,12.5748,12.5748,11.9937,12.1726,129214.97440506,0
+PFSI.US,D,20160620,000000,12.3623,12.645,12.2645,12.4276,53538.566836143,0
+PFSI.US,D,20160621,000000,12.4454,12.5085,12.1726,12.2645,31630.401142049,0
+PFSI.US,D,20160622,000000,12.3179,12.4741,12.0727,12.0806,34272.169979035,0
+PFSI.US,D,20160623,000000,12.2545,12.6539,12.2545,12.5659,42169.146529278,0
+PFSI.US,D,20160624,000000,12.1538,12.5847,12.1538,12.218,319627.72288334,0
+PFSI.US,D,20160627,000000,12.0174,12.0174,11.1052,11.1683,91659.56433563,0
+PFSI.US,D,20160628,000000,11.3512,11.4431,11.1733,11.3602,103250.56540668,0
+PFSI.US,D,20160629,000000,11.5341,11.5341,11.2702,11.3977,118970.65825244,0
+PFSI.US,D,20160630,000000,11.3602,11.3977,11.3136,11.3878,39298.714437921,0
+PFSI.US,D,20160701,000000,11.4431,11.4431,10.9954,11.0676,91771.872394192,0
+PFSI.US,D,20160705,000000,10.9787,10.9787,10.612,10.6495,40461.254611685,0
+PFSI.US,D,20160706,000000,10.612,10.7137,10.4854,10.5308,57985.358884614,0
+PFSI.US,D,20160707,000000,10.5932,10.6683,10.4854,10.5753,59081.121293828,0
+PFSI.US,D,20160708,000000,10.7424,10.8946,10.4578,10.5932,167189.2631794,0
+PFSI.US,D,20160711,000000,10.7038,10.9865,10.612,10.8046,82372.396141565,0
+PFSI.US,D,20160712,000000,11.2326,12.3623,11.1239,11.881,266331.98428192,0
+PFSI.US,D,20160713,000000,11.8533,12.0539,11.7248,11.8168,79012.260443506,0
+PFSI.US,D,20160714,000000,11.963,12.1083,11.8987,12.0539,32800.023805992,0
+PFSI.US,D,20160715,000000,12.1538,12.2072,11.9927,12.1626,35590.524936751,0
+PFSI.US,D,20160718,000000,12.1883,12.2545,12.0727,12.1182,39044.756575768,0
+PFSI.US,D,20160719,000000,12.0441,12.1182,11.8346,11.9067,29299.250088652,0
+PFSI.US,D,20160720,000000,11.9799,12.0352,11.8316,11.881,19382.752052915,0
+PFSI.US,D,20160721,000000,11.8168,11.8346,11.7071,11.7347,17294.429234247,0
+PFSI.US,D,20160722,000000,11.7713,11.7713,11.5528,11.7071,21484.22806763,0
+PFSI.US,D,20160725,000000,11.6794,11.716,11.5618,11.624,17640.459468736,0
+PFSI.US,D,20160726,000000,11.6072,11.7624,11.6072,11.716,23113.200808937,0
+PFSI.US,D,20160727,000000,11.7347,11.9433,11.7248,11.9344,46054.398284939,0
+PFSI.US,D,20160728,000000,11.8987,11.8987,11.7525,11.7624,21237.352695656,0
+PFSI.US,D,20160729,000000,11.6794,11.6794,11.4154,11.4965,108259.90953227,0
+PFSI.US,D,20160801,000000,11.5064,11.9067,11.5064,11.8987,47613.55790876,0
+PFSI.US,D,20160802,000000,11.8533,11.9264,11.6517,11.6873,44411.260563275,0
+PFSI.US,D,20160803,000000,11.7248,12.0352,11.7248,11.9897,46585.585048408,0
+PFSI.US,D,20160804,000000,12.9929,14.3143,12.902,14.0039,346285.204135,0
+PFSI.US,D,20160805,000000,14.2599,14.5051,13.832,13.913,189271.45577505,0
+PFSI.US,D,20160808,000000,14.0129,14.3519,14.0129,14.1226,83842.518745985,0
+PFSI.US,D,20160809,000000,13.9594,14.2501,13.9594,14.0129,67448.577548858,0
+PFSI.US,D,20160810,000000,14.0603,14.2057,13.9497,14.1413,45795.381501229,0
+PFSI.US,D,20160811,000000,14.0969,14.3884,13.9497,14.0416,88063.682893021,0
+PFSI.US,D,20160812,000000,13.9308,14.2767,13.8231,14.2135,44223.068681359,0
+PFSI.US,D,20160815,000000,14.2312,14.942,14.2312,14.6612,93688.191879927,0
+PFSI.US,D,20160816,000000,14.5792,14.8263,14.2956,14.6157,88192.179500565,0
+PFSI.US,D,20160817,000000,14.6978,14.7521,14.5515,14.6978,51631.35340921,0
+PFSI.US,D,20160818,000000,14.7255,14.8885,14.7255,14.852,49302.225924436,0
+PFSI.US,D,20160819,000000,14.6791,14.9993,14.6791,14.9518,67883.644802746,0
+PFSI.US,D,20160822,000000,14.9152,15.1712,14.5149,14.9152,173669.74169372,0
+PFSI.US,D,20160823,000000,15.0536,15.0536,14.5149,14.7888,73016.426614326,0
+PFSI.US,D,20160824,000000,14.7521,14.8974,14.5891,14.7798,54864.004284038,0
+PFSI.US,D,20160825,000000,14.6791,14.8974,14.6791,14.8075,120175.69336727,0
+PFSI.US,D,20160826,000000,14.9064,15.0783,14.6978,14.9064,77348.887035612,0
+PFSI.US,D,20160829,000000,14.8717,15.1613,14.8174,15.0625,71594.869656852,0
+PFSI.US,D,20160830,000000,15.0813,15.1613,14.9064,15.0447,30462.802046727,0
+PFSI.US,D,20160831,000000,15.0902,15.1613,14.9064,15.0902,65923.818591623,0
+PFSI.US,D,20160901,000000,15.19,15.2354,14.8885,15.0447,119301.51172226,0
+PFSI.US,D,20160902,000000,14.9617,15.7732,14.9617,15.0181,244017.08129466,0
+PFSI.US,D,20160906,000000,15.108,15.4727,14.7294,15.2899,173050.52969517,0
+PFSI.US,D,20160907,000000,15.2622,15.4085,15.1613,15.3096,71746.637303557,0
+PFSI.US,D,20160908,000000,15.3452,15.3896,15.0081,15.0902,95492.2033071,0
+PFSI.US,D,20160909,000000,15.2256,15.3373,14.8075,14.8263,101225.98499964,0
+PFSI.US,D,20160912,000000,14.8164,14.8164,14.4339,14.7175,356682.29971863,0
+PFSI.US,D,20160913,000000,14.6978,15.6535,14.6157,15.4994,285346.44684551,0
+PFSI.US,D,20160914,000000,15.6091,16.0024,15.4994,15.8561,106450.83918354,0
+PFSI.US,D,20160915,000000,15.865,16.2199,15.8275,16.1387,90056.89798642,0
+PFSI.US,D,20160916,000000,16.0736,16.4195,16.039,16.1013,131462.14736061,0
+PFSI.US,D,20160919,000000,16.2376,16.5292,15.9836,16.1941,70203.666228718,0
+PFSI.US,D,20160920,000000,16.3118,16.5125,16.1467,16.3118,175218.78347443,0
+PFSI.US,D,20160921,000000,16.4284,16.4522,15.8374,15.9925,163396.08379607,0
+PFSI.US,D,20160922,000000,16.0923,16.1744,15.5656,15.9836,132432.44851522,0
+PFSI.US,D,20160923,000000,15.7929,16.1092,15.7286,15.9274,117514.70062837,0
+PFSI.US,D,20160926,000000,16.1744,16.4857,15.8275,15.9026,142761.75455,0
+PFSI.US,D,20160927,000000,15.9095,16.0637,15.8097,15.8195,92470.003569037,0
+PFSI.US,D,20160928,000000,15.445,15.6634,15.1712,15.6535,116993.63170803,0
+PFSI.US,D,20160929,000000,15.6091,15.6822,15.354,15.4262,109174.56254976,0
+PFSI.US,D,20160930,000000,15.4361,15.7088,15.3186,15.5092,163709.7369326,0
+PFSI.US,D,20161003,000000,15.4994,15.6822,15.3186,15.3807,323457.32650187,0
+PFSI.US,D,20161004,000000,15.3186,15.5182,15.2167,15.2532,200428.40137652,0
+PFSI.US,D,20161005,000000,15.1811,15.5092,15.0902,15.1712,124801.57123887,0
+PFSI.US,D,20161006,000000,15.0181,15.0813,14.8263,14.9993,75367.81335395,0
+PFSI.US,D,20161007,000000,15.0447,15.0625,14.6336,14.8075,110008.27282232,0
+PFSI.US,D,20161010,000000,14.7621,14.7621,14.4705,14.5792,165301.27365438,0
+PFSI.US,D,20161011,000000,14.5959,14.7432,14.4615,14.6059,81347.458634147,0
+PFSI.US,D,20161012,000000,14.6612,14.8885,14.5416,14.7976,82724.497081921,0
+PFSI.US,D,20161013,000000,14.7521,14.9804,14.5959,14.7621,69675.514818183,0
+PFSI.US,D,20161014,000000,14.8974,14.9241,14.6978,14.8075,58922.271156943,0
+PFSI.US,D,20161017,000000,14.6879,14.8164,14.342,14.6524,145862.87346434,0
+PFSI.US,D,20161018,000000,14.7976,15.0713,14.7135,14.844,126530.710627,0
+PFSI.US,D,20161019,000000,14.8164,15.0625,14.7798,14.8885,87916.974167872,0
+PFSI.US,D,20161020,000000,14.9064,14.942,14.6978,14.844,162500.65468052,0
+PFSI.US,D,20161021,000000,14.8352,15.1277,14.6879,14.7798,68051.600998434,0
+PFSI.US,D,20161024,000000,14.8164,14.9518,14.7621,14.8885,67394.952980355,0
+PFSI.US,D,20161025,000000,14.9804,15.0625,14.7521,14.8717,188896.08379553,0
+PFSI.US,D,20161026,000000,15.1524,15.5092,14.9804,15.4815,159938.81680412,0
+PFSI.US,D,20161027,000000,15.5182,15.5755,15.354,15.5459,142996.48851023,0
+PFSI.US,D,20161028,000000,15.5913,15.5913,15.2899,15.4628,140440.72133971,0
+PFSI.US,D,20161031,000000,15.363,15.7286,15.363,15.5913,142559.39768772,0
+PFSI.US,D,20161101,000000,15.6348,15.865,15.0902,15.4529,197977.85977439,0
+PFSI.US,D,20161102,000000,15.4994,15.865,15.3186,15.4085,137970.95583565,0
+PFSI.US,D,20161103,000000,15.4085,15.6822,15.0902,15.6348,84559.873822747,0
+PFSI.US,D,20161104,000000,16.0024,16.4106,15.8897,16.1387,350819.00963425,0
+PFSI.US,D,20161107,000000,16.3206,16.3206,15.9541,16.1387,169832.0438007,0
+PFSI.US,D,20161108,000000,16.2297,16.2752,15.9095,16.2752,94610.939171896,0
+PFSI.US,D,20161109,000000,16.0478,16.2297,15.5459,15.5913,259801.92833633,0
+PFSI.US,D,20161110,000000,15.7732,15.865,15.0902,15.0902,242585.40649407,0
+PFSI.US,D,20161111,000000,15.1811,15.4994,14.8619,14.9518,274248.18473408,0
+PFSI.US,D,20161114,000000,14.9518,15.2721,14.7709,14.9518,199061.48077186,0
+PFSI.US,D,20161115,000000,14.9064,15.3186,14.5891,15.2256,110885.48982028,0
+PFSI.US,D,20161116,000000,15.2256,15.4529,14.9291,15.2721,194281.81168495,0
+PFSI.US,D,20161117,000000,15.2721,15.363,15.0447,15.1811,246464.58754386,0
+PFSI.US,D,20161118,000000,15.2256,15.4994,14.9993,15.1811,619025.83024514,0
+PFSI.US,D,20161121,000000,15.3186,15.5459,15.2029,15.363,266077.01463546,0
+PFSI.US,D,20161122,000000,15.363,15.8601,15.3186,15.6348,684123.02105438,0
+PFSI.US,D,20161123,000000,15.6822,15.7732,15.4994,15.6348,415789.72740456,0
+PFSI.US,D,20161125,000000,15.7286,16.2297,15.7039,16.1387,293553.02939502,0
+PFSI.US,D,20161128,000000,16.1843,17.1617,16.1387,16.4106,645016.54563561,0
+PFSI.US,D,20161129,000000,16.5489,16.7752,16.4333,16.458,336379.83572668,0
+PFSI.US,D,20161130,000000,16.6419,16.7358,15.8195,15.865,462124.38994375,0
+PFSI.US,D,20161201,000000,16.0024,16.0478,15.6822,15.7732,241390.48922234,0
+PFSI.US,D,20161202,000000,15.9095,16.4106,15.7732,16.0923,215990.65586971,0
+PFSI.US,D,20161205,000000,16.2752,16.7298,16.1387,16.458,442255.98142138,0
+PFSI.US,D,20161206,000000,16.5489,16.8692,16.3651,16.8208,164190.3344805,0
+PFSI.US,D,20161207,000000,16.9611,17.4137,16.8692,17.1864,304781.81168261,0
+PFSI.US,D,20161208,000000,17.2319,17.6421,17.0491,17.3693,196126.29448457,0
+PFSI.US,D,20161209,000000,17.4137,17.5057,16.9611,17.2803,168129.21080466,0
+PFSI.US,D,20161212,000000,17.2803,17.3229,16.5489,17.0491,158288.59659228,0
+PFSI.US,D,20161213,000000,17.141,17.3229,16.9137,17.0026,124166.17069133,0
+PFSI.US,D,20161214,000000,17.0026,17.1864,16.8692,16.9611,174120.99749659,0
+PFSI.US,D,20161215,000000,16.5944,16.7752,15.6822,15.7732,917521.42600121,0
+PFSI.US,D,20161216,000000,15.7286,15.7286,14.9064,15.0902,453743.78049267,0
+PFSI.US,D,20161219,000000,15.0447,15.2256,14.8164,15.0447,288638.79299469,0
+PFSI.US,D,20161220,000000,15.1347,15.2256,14.8164,14.9518,156190.1559305,0
+PFSI.US,D,20161221,000000,14.8619,15.4994,14.8164,15.2721,239901.14271601,0
+PFSI.US,D,20161222,000000,15.0902,15.3186,14.9064,14.9993,175091.2986512,0
+PFSI.US,D,20161223,000000,14.9993,15.0902,14.7028,14.9518,131143.43530254,0
+PFSI.US,D,20161227,000000,15.0447,15.0447,14.8164,14.8619,132081.35935916,0
+PFSI.US,D,20161228,000000,15.443,15.5853,15.2087,15.2552,113722.53302936,0
+PFSI.US,D,20161229,000000,15.3036,15.867,15.3036,15.867,125739.49529551,0
+PFSI.US,D,20161230,000000,15.9124,15.9124,15.36,15.6308,173351.02963564,0
+PFSI.US,D,20170103,000000,15.7722,15.9421,15.2651,15.7258,239635.04344211,0
+PFSI.US,D,20170104,000000,15.7258,16.3118,15.7258,16.1003,128203.19009368,0
+PFSI.US,D,20170105,000000,16.0538,16.1003,15.443,15.7722,120567.25389578,0
+PFSI.US,D,20170106,000000,15.8195,15.867,15.5389,15.6308,235187.23960933,0
+PFSI.US,D,20170109,000000,15.4915,15.6308,15.3036,15.3501,171380.07379709,0
+PFSI.US,D,20170110,000000,15.3501,15.5389,15.0685,15.443,102329.84168334,0
+PFSI.US,D,20170111,000000,15.3956,15.7722,15.2799,15.6308,97908.34424265,0
+PFSI.US,D,20170112,000000,15.5853,15.5853,15.0685,15.2087,182192.0009484,0
+PFSI.US,D,20170113,000000,15.0685,15.3501,15.022,15.1159,92711.820019455,0
+PFSI.US,D,20170117,000000,15.022,15.0685,14.8342,14.9745,178591.06058422,0
+PFSI.US,D,20170118,000000,14.9745,15.0685,14.7868,14.9261,100208.12998239,0
+PFSI.US,D,20170119,000000,14.9261,15.022,14.8342,14.9261,88719.319126789,0
+PFSI.US,D,20170120,000000,14.8342,15.3273,14.8342,15.2552,184659.74288382,0
+PFSI.US,D,20170123,000000,15.1159,15.4915,15.022,15.3956,165700.92845737,0
+PFSI.US,D,20170124,000000,15.3501,15.3956,15.1159,15.2087,171375.01487553,0
+PFSI.US,D,20170125,000000,15.2087,15.443,15.1613,15.3956,124093.32222091,0
+PFSI.US,D,20170126,000000,15.443,15.9124,15.2552,15.8195,85721.402212199,0
+PFSI.US,D,20170127,000000,15.7722,16.289,15.7722,16.1961,109116.890844,0
+PFSI.US,D,20170130,000000,16.2416,16.2416,15.7258,15.867,149324.18759354,0
+PFSI.US,D,20170131,000000,15.8195,16.0074,15.7258,15.867,79322.878227096,0
+PFSI.US,D,20170201,000000,15.9124,16.1961,15.867,15.9589,201128.55612,0
+PFSI.US,D,20170202,000000,15.9589,16.1003,15.7258,15.9589,224213.42696821,0
+PFSI.US,D,20170203,000000,16.4284,17.9939,16.4284,17.649,565836.32899642,0
+PFSI.US,D,20170206,000000,17.649,17.9771,17.4147,17.9771,346213.36744889,0
+PFSI.US,D,20170207,000000,18.0245,18.1214,17.649,17.8398,317887.45386778,0
+PFSI.US,D,20170208,000000,17.1331,17.4147,16.9721,17.0857,313437.62646637,0
+PFSI.US,D,20170209,000000,17.1331,17.2764,16.8998,16.9928,279820.08093679,0
+PFSI.US,D,20170210,000000,17.0857,17.3683,16.9928,17.1805,226953.3388834,0
+PFSI.US,D,20170213,000000,17.1805,17.4612,17.0392,17.0857,264228.48469858,0
+PFSI.US,D,20170214,000000,17.0857,17.4147,16.9928,17.3683,259128.07998496,0
+PFSI.US,D,20170215,000000,17.2764,17.4612,17.1331,17.3683,204401.67836728,0
+PFSI.US,D,20170216,000000,17.3683,17.3683,16.9474,17.3209,195988.69181824,0
+PFSI.US,D,20170217,000000,17.3683,17.3683,17.0857,17.2764,171982.08546236,0
+PFSI.US,D,20170221,000000,17.3683,17.6026,17.0392,17.2764,232737.7097915,0
+PFSI.US,D,20170222,000000,17.1805,17.2764,17.0392,17.1331,135932.21044824,0
+PFSI.US,D,20170223,000000,17.1805,17.4612,16.9928,17.2279,162554.27924901,0
+PFSI.US,D,20170224,000000,17.1331,17.1805,16.9474,17.1331,124935.12676796,0
+PFSI.US,D,20170227,000000,17.0392,17.0857,16.7101,16.8998,444269.43220101,0
+PFSI.US,D,20170228,000000,16.8998,16.9928,16.6181,16.7575,112591.35816925,0
+PFSI.US,D,20170301,000000,16.8039,17.2279,16.8039,16.8524,259478.15735671,0
+PFSI.US,D,20170302,000000,16.6666,16.9928,16.6538,16.8998,197153.25556063,0
+PFSI.US,D,20170303,000000,16.8524,17.062,16.7101,16.7575,213279.07391523,0
+PFSI.US,D,20170306,000000,17.2279,17.2764,16.8039,16.9474,320140.6975292,0
+PFSI.US,D,20170307,000000,16.8998,17.062,16.7575,16.9474,357446.19687373,0
+PFSI.US,D,20170308,000000,16.8524,16.8998,16.5223,16.5223,204212.47470105,0
+PFSI.US,D,20170309,000000,16.5223,16.8039,16.4284,16.6666,200582.19259185,0
+PFSI.US,D,20170310,000000,16.6666,16.7575,16.5223,16.5697,143044.04237286,0
+PFSI.US,D,20170313,000000,16.6181,16.7101,16.4284,16.4769,176463.27817742,0
+PFSI.US,D,20170314,000000,16.5223,16.5223,16.1961,16.2416,90704.439945697,0
+PFSI.US,D,20170315,000000,16.2416,16.5697,16.1477,16.382,192157.06463108,0
+PFSI.US,D,20170316,000000,16.5223,16.5697,16.3366,16.4284,111621.05701465,0
+PFSI.US,D,20170317,000000,16.4284,16.465,16.1961,16.289,276495.35768964,0
+PFSI.US,D,20170320,000000,16.289,16.3366,16.0074,16.2416,310968.87274663,0
+PFSI.US,D,20170321,000000,16.289,16.289,15.5389,15.5389,193544.22092196,0
+PFSI.US,D,20170322,000000,15.5389,15.7722,15.443,15.4915,249766.03975187,0
+PFSI.US,D,20170323,000000,15.4915,15.6841,15.443,15.5389,104234.01975734,0
+PFSI.US,D,20170324,000000,15.5853,15.5853,15.1159,15.1159,92728.008568437,0
+PFSI.US,D,20170327,000000,15.2087,15.4915,15.022,15.443,164323.89000959,0
+PFSI.US,D,20170328,000000,15.443,15.4915,15.2087,15.3956,129693.54838434,0
+PFSI.US,D,20170329,000000,15.3956,15.7722,15.3036,15.6783,149929.23461174,0
+PFSI.US,D,20170330,000000,15.7722,15.9589,15.6783,15.867,140051.18437983,0
+PFSI.US,D,20170331,000000,15.867,16.1961,15.7722,16.0074,139819.48577254,0
+PFSI.US,D,20170403,000000,16.0538,16.0914,15.4915,15.5389,133760.92131604,0
+PFSI.US,D,20170404,000000,15.4915,15.5389,15.0685,15.4915,267160.63563293,0
+PFSI.US,D,20170405,000000,15.4915,15.7258,14.9261,14.9745,241667.71812366,0
+PFSI.US,D,20170406,000000,14.9745,15.1159,14.7393,15.1159,176746.5777846,0
+PFSI.US,D,20170407,000000,15.1159,15.3036,14.8807,15.1159,179908.40375763,0
+PFSI.US,D,20170410,000000,15.022,15.1613,14.8807,15.1159,199526.9015551,0
+PFSI.US,D,20170411,000000,15.0685,16.1003,15.022,16.0538,518754.96963544,0
+PFSI.US,D,20170412,000000,16.1003,16.289,15.7258,15.9589,310272.7651404,0
+PFSI.US,D,20170413,000000,15.9589,15.9589,15.3501,15.443,142438.99535466,0
+PFSI.US,D,20170417,000000,15.443,15.6081,15.2552,15.5389,152659.02868381,0
+PFSI.US,D,20170418,000000,15.443,15.5626,15.3036,15.4915,188286.98964009,0
+PFSI.US,D,20170419,000000,15.4915,15.7258,15.4915,15.4915,130353.23175535,0
+PFSI.US,D,20170420,000000,15.4915,15.6783,15.443,15.5853,135897.80978166,0
+PFSI.US,D,20170421,000000,15.5853,15.9589,15.4915,15.5853,246539.45958291,0
+PFSI.US,D,20170424,000000,15.7258,16.1003,15.7258,15.8195,150006.1302194,0
+PFSI.US,D,20170425,000000,15.9124,16.2416,15.9124,16.0074,121251.22009027,0
+PFSI.US,D,20170426,000000,16.0074,16.289,15.9124,16.0538,158132.78180833,0
+PFSI.US,D,20170427,000000,16.1003,16.1003,15.5389,15.6783,121010.41542416,0
+PFSI.US,D,20170428,000000,15.7722,15.867,15.3956,15.4915,99657.71931701,0
+PFSI.US,D,20170501,000000,15.4915,15.8195,15.3956,15.6308,127266.27782136,0
+PFSI.US,D,20170502,000000,15.6783,15.867,15.4915,15.7722,131932.62706539,0
+PFSI.US,D,20170503,000000,15.6783,16.1477,15.6783,16.1477,151933.57933256,0
+PFSI.US,D,20170504,000000,16.0538,16.4769,15.867,16.289,333483.09724323,0
+PFSI.US,D,20170505,000000,15.2552,15.6308,14.7868,15.0685,628771.33673226,0
+PFSI.US,D,20170508,000000,15.0685,15.5389,14.6928,15.443,355947.74430859,0
+PFSI.US,D,20170509,000000,15.443,15.5853,15.022,15.2552,329117.24793968,0
+PFSI.US,D,20170510,000000,15.2087,15.6308,15.0685,15.6308,248339.42387283,0
+PFSI.US,D,20170511,000000,15.4915,15.5992,15.2087,15.3501,204143.67336788,0
+PFSI.US,D,20170512,000000,15.3036,15.4915,15.2087,15.443,158414.05784689,0
+PFSI.US,D,20170515,000000,15.4915,15.4915,15.3036,15.3956,184868.17045196,0
+PFSI.US,D,20170516,000000,15.3501,15.443,15.2087,15.3956,144911.79621165,0
+PFSI.US,D,20170517,000000,15.2552,15.3036,15.022,15.1159,177020.77133298,0
+PFSI.US,D,20170518,000000,15.0685,15.3036,15.022,15.2087,194292.94131237,0
+PFSI.US,D,20170519,000000,15.2087,15.3956,15.1159,15.3501,184092.13188515,0
+PFSI.US,D,20170522,000000,15.3956,15.5389,15.2552,15.4915,185835.43625364,0
+PFSI.US,D,20170523,000000,15.5853,15.6308,15.3956,15.5853,115080.34757522,0
+PFSI.US,D,20170524,000000,15.6308,15.7258,15.443,15.5853,90334.126887736,0
+PFSI.US,D,20170525,000000,15.6783,15.7405,15.36,15.5853,403235.50766908,0
+PFSI.US,D,20170526,000000,15.443,15.5389,15.3036,15.443,273147.36340331,0
+PFSI.US,D,20170530,000000,15.3956,15.5626,15.2087,15.3501,367936.376614,0
+PFSI.US,D,20170531,000000,15.3036,15.3036,15.022,15.1159,231074.33638361,0
+PFSI.US,D,20170601,000000,15.0685,15.2087,15.0685,15.2087,127812.64134951,0
+PFSI.US,D,20170602,000000,15.1613,15.6308,15.1613,15.5389,184835.793354,0
+PFSI.US,D,20170605,000000,15.5389,15.6308,15.0685,15.1613,253174.74109686,0
+PFSI.US,D,20170606,000000,15.1613,15.2552,15.022,15.1159,187400.66658333,0
+PFSI.US,D,20170607,000000,15.1159,15.186,15.022,15.1159,98027.734791392,0
+PFSI.US,D,20170608,000000,15.0685,15.3501,15.022,15.022,129895.90524661,0
+PFSI.US,D,20170609,000000,15.1613,15.6081,15.1159,15.5389,199987.26341678,0
+PFSI.US,D,20170612,000000,15.443,15.867,15.443,15.4915,181401.79740122,0
+PFSI.US,D,20170613,000000,15.5389,15.6535,15.3501,15.5853,121576.00285421,0
+PFSI.US,D,20170614,000000,15.5853,15.6783,15.4915,15.6308,160578.26448891,0
+PFSI.US,D,20170615,000000,15.4915,15.7258,15.4915,15.5389,119725.44934872,0
+PFSI.US,D,20170616,000000,15.4915,15.6783,15.3501,15.5389,298860.84989247,0
+PFSI.US,D,20170619,000000,15.5853,15.8917,15.5389,15.7258,169258.36209616,0
+PFSI.US,D,20170620,000000,15.6783,15.6783,15.443,15.5853,101473.87215591,0
+PFSI.US,D,20170621,000000,15.5389,15.5389,15.3501,15.3501,135949.41078154,0
+PFSI.US,D,20170622,000000,15.4915,16.5223,15.4668,16.0074,438320.14045015,0
+PFSI.US,D,20170623,000000,16.0538,16.1003,15.5853,15.5853,556479.34768487,0
+PFSI.US,D,20170626,000000,15.6308,15.8195,15.4915,15.5853,233527.91333869,0
+PFSI.US,D,20170627,000000,15.6783,15.7722,15.4915,15.7258,145248.72038735,0
+PFSI.US,D,20170628,000000,15.7722,15.9589,15.6783,15.867,91640.340433713,0
+PFSI.US,D,20170629,000000,16.0074,16.0538,15.6783,15.9124,112835.19818829,0
+PFSI.US,D,20170630,000000,15.867,15.9361,15.5853,15.6783,97013.9269114,0
+PFSI.US,D,20170703,000000,15.7722,16.0074,15.7258,15.867,80910.367811635,0
+PFSI.US,D,20170705,000000,15.867,16.0074,15.7258,15.867,93881.442683398,0
+PFSI.US,D,20170706,000000,15.867,15.9589,15.4915,15.6308,157355.7314572,0
+PFSI.US,D,20170707,000000,15.5853,15.7485,15.5389,15.7258,82812.52231701,0
+PFSI.US,D,20170710,000000,15.6783,16.1477,15.4915,15.9124,233654.3863776,0
+PFSI.US,D,20170711,000000,15.9124,16.124,15.6308,16.0538,133549.45839496,0
+PFSI.US,D,20170712,000000,16.0538,16.2416,15.9589,16.1477,195828.82989704,0
+PFSI.US,D,20170713,000000,16.1003,16.5223,16.0074,16.4769,153818.53350464,0
+PFSI.US,D,20170714,000000,16.3366,16.7575,16.3366,16.4284,158301.74978833,0
+PFSI.US,D,20170717,000000,16.382,16.6666,16.289,16.4769,274853.23175229,0
+PFSI.US,D,20170718,000000,16.4769,16.5223,16.2653,16.4769,127303.71384089,0
+PFSI.US,D,20170719,000000,16.4769,16.7575,16.4769,16.6181,127892.57231011,0
+PFSI.US,D,20170720,000000,16.6181,16.8277,16.5223,16.7575,96798.416853078,0
+PFSI.US,D,20170721,000000,16.8998,16.8998,16.3366,16.382,172025.59218775,0
+PFSI.US,D,20170724,000000,16.4284,16.5974,16.2179,16.382,84143.018686462,0
+PFSI.US,D,20170725,000000,16.5697,16.6864,16.4769,16.5223,94649.386975728,0
+PFSI.US,D,20170726,000000,16.5697,16.6181,16.382,16.5223,89727.056300914,0
+PFSI.US,D,20170727,000000,16.6181,16.8039,16.4284,16.5697,108369.18223791,0
+PFSI.US,D,20170728,000000,16.6181,16.6181,16.1477,16.1961,83418.581119521,0
+PFSI.US,D,20170731,000000,16.1961,16.4769,16.0074,16.3366,89521.664085706,0
+PFSI.US,D,20170801,000000,16.289,16.8524,16.289,16.6666,188445.83977697,0
+PFSI.US,D,20170802,000000,16.6666,16.7575,16.4284,16.5697,159555.35055011,0
+PFSI.US,D,20170803,000000,16.5697,16.6181,16.3366,16.5223,124093.32222091,0
+PFSI.US,D,20170804,000000,15.7722,16.4284,15.5478,15.9589,333297.94071426,0
+PFSI.US,D,20170807,000000,15.9124,16.3366,15.7722,16.2416,224932.80561359,0
+PFSI.US,D,20170808,000000,16.1961,16.4769,16.1003,16.2416,190662.65920318,0
+PFSI.US,D,20170809,000000,16.1003,16.1714,15.9124,16.1003,149862.45684719,0
+PFSI.US,D,20170810,000000,16.1003,16.1003,15.7258,15.9589,201963.27817687,0
+PFSI.US,D,20170811,000000,15.8195,16.1477,15.022,15.9124,305946.37542499,0
+PFSI.US,D,20170814,000000,16.0074,16.1003,15.867,16.0074,161917.86691717,0
+PFSI.US,D,20170815,000000,15.9589,16.2416,15.9589,16.1477,183019.6405151,0
+PFSI.US,D,20170816,000000,16.1961,16.382,15.9589,16.1003,154665.39697326,0
+PFSI.US,D,20170817,000000,16.0074,16.0766,15.7258,15.7722,226224.85417922,0
+PFSI.US,D,20170818,000000,15.6308,16.1003,15.5853,15.9589,983720.44992552,0
+PFSI.US,D,20170821,000000,15.8195,15.9589,15.5626,15.7722,189826.92536199,0
+PFSI.US,D,20170822,000000,15.8195,16.1003,15.7258,15.9589,175723.6638458,0
+PFSI.US,D,20170823,000000,15.9124,16.1003,15.8195,16.0538,170002.02356501,0
+PFSI.US,D,20170824,000000,16.1003,16.1961,16.0074,16.1003,158755.02915982,0
+PFSI.US,D,20170825,000000,16.1003,16.1477,15.9589,16.0538,179165.75407308,0
+PFSI.US,D,20170828,000000,16.0538,16.1003,15.9124,16.0074,169061.06415543,0
+PFSI.US,D,20170829,000000,15.8195,16.0538,15.7722,15.9589,196744.49469883,0
+PFSI.US,D,20170830,000000,16.0074,16.289,16.0074,16.1961,161744.85179992,0
+PFSI.US,D,20170831,000000,16.1961,16.2752,15.9124,15.9589,179212.29615141,0
+PFSI.US,D,20170901,000000,16.0074,16.124,15.867,16.0074,135430.36542981,0
+PFSI.US,D,20170905,000000,15.9589,15.9836,15.7258,15.7722,222344.66134511,0
+PFSI.US,D,20170906,000000,15.7258,15.9589,15.6308,15.6783,298785.97785343,0
+PFSI.US,D,20170907,000000,15.6308,15.8195,15.6308,15.6783,269251.99380454,0
+PFSI.US,D,20170908,000000,15.6308,15.8917,15.5853,15.8195,181846.98249821,0
+PFSI.US,D,20170911,000000,15.5853,16.0074,15.3956,15.8195,270945.72074178,0
+PFSI.US,D,20170912,000000,15.7722,15.9589,15.7722,15.8195,193946.91107789,0
+PFSI.US,D,20170913,000000,15.7258,16.1477,15.6783,16.1003,158982.68062987,0
+PFSI.US,D,20170914,000000,16.0538,16.2416,16.0074,16.1477,358416.49802832,0
+PFSI.US,D,20170915,000000,15.9589,16.2416,15.9361,16.1003,232269.25365534,0
+PFSI.US,D,20170918,000000,16.1003,16.5223,16.0074,16.4284,231048.02999153,0
+PFSI.US,D,20170919,000000,16.4769,16.5697,16.3366,16.4769,110134.74586125,0
+PFSI.US,D,20170920,000000,16.4769,16.7575,16.382,16.5223,137674.50303242,0
+PFSI.US,D,20170921,000000,16.4769,16.7101,16.3593,16.382,105981.37126307,0
+PFSI.US,D,20170922,000000,16.382,16.6181,16.3366,16.5223,99494.822042879,0
+PFSI.US,D,20170925,000000,16.4284,16.6181,16.4284,16.5223,69448.875132436,0
+PFSI.US,D,20170926,000000,16.5223,16.7575,16.5005,16.7101,143708.78466544,0
+PFSI.US,D,20170927,000000,16.8524,16.8998,16.6666,16.7575,278901.38078207,0
+PFSI.US,D,20170928,000000,16.7575,16.8039,16.6666,16.8039,117674.56254957,0
+PFSI.US,D,20170929,000000,16.8039,16.9474,16.6429,16.7101,117141.35221748,0
+PFSI.US,D,20171002,000000,16.7575,16.9474,16.6181,16.8998,248160.33804972,0
+PFSI.US,D,20171003,000000,16.8039,16.9474,16.7101,16.8039,257699.44053731,0
+PFSI.US,D,20171004,000000,16.8039,17.1331,16.8039,16.8998,282552.91036181,0
+PFSI.US,D,20171005,000000,16.8998,17.1331,16.8998,17.0857,136330.85346693,0
+PFSI.US,D,20171006,000000,17.0392,17.2279,16.8524,16.8998,165791.98904539,0
+PFSI.US,D,20171009,000000,17.0392,17.0392,16.9474,16.9928,85630.341624176,0
+PFSI.US,D,20171010,000000,17.0392,17.1805,16.9474,17.1331,76686.168311665,0
+PFSI.US,D,20171011,000000,17.0857,17.1331,16.9928,17.1331,75766.45637263,0
+PFSI.US,D,20171012,000000,17.0392,17.1331,16.8998,16.9474,62946.137363261,0
+PFSI.US,D,20171013,000000,16.9474,17.0392,16.7575,16.9928,84632.722293166,0
+PFSI.US,D,20171016,000000,16.9928,17.1331,16.9928,17.0392,111674.68158316,0
+PFSI.US,D,20171017,000000,17.0857,17.2279,17.0392,17.1331,96430.12736374,0
+PFSI.US,D,20171018,000000,17.1331,17.4612,17.0857,17.4147,169178.43113556,0
+PFSI.US,D,20171019,000000,17.3683,17.3683,17.2279,17.2764,65216.581357976,0
+PFSI.US,D,20171020,000000,17.3683,17.5572,17.3209,17.3683,94282.109270701,0
+PFSI.US,D,20171023,000000,17.4147,17.4147,16.8039,16.8998,156500.77371409,0
+PFSI.US,D,20171024,000000,17.0392,17.1331,16.8998,16.9928,64323.175811037,0
+PFSI.US,D,20171025,000000,16.9928,16.9928,16.7575,16.8998,87042.792522849,0
+PFSI.US,D,20171026,000000,16.9928,17.1331,16.7575,16.8998,61460.83799417,0
+PFSI.US,D,20171027,000000,16.9928,17.649,16.9474,17.5572,140087.60861505,0
+PFSI.US,D,20171030,000000,17.4147,17.5096,17.062,17.1331,68079.930959152,0
+PFSI.US,D,20171031,000000,17.1805,17.8872,17.0857,17.8398,241825.55647623,0
+PFSI.US,D,20171101,000000,17.9771,18.0245,17.3209,17.5572,120650.22020931,0
+PFSI.US,D,20171102,000000,17.649,17.649,17.1805,17.2764,81381.859300734,0
+PFSI.US,D,20171103,000000,17.649,17.6945,17.0857,17.5096,204394.59587709,0
+PFSI.US,D,20171106,000000,17.6026,17.8398,17.4612,17.649,203485.00178117,0
+PFSI.US,D,20171107,000000,17.7429,17.8872,17.3683,17.6026,146165.39697344,0
+PFSI.US,D,20171108,000000,17.4612,17.649,17.0857,17.5572,124380.66896533,0
+PFSI.US,D,20171109,000000,17.4612,17.649,17.2517,17.4147,90412.034279712,0
+PFSI.US,D,20171110,000000,17.5096,17.5096,17.2279,17.4147,100154.50541389,0
+PFSI.US,D,20171113,000000,17.3683,17.649,17.1805,17.5096,143517.55743059,0
+PFSI.US,D,20171114,000000,17.4612,17.7904,17.4147,17.649,91305.439826651,0
+PFSI.US,D,20171115,000000,17.5572,18.0245,17.5096,17.6945,101306.92774453,0
+PFSI.US,D,20171116,000000,17.6945,18.0245,17.649,17.7429,148351.86287031,0
+PFSI.US,D,20171117,000000,17.6026,18.3537,17.6026,18.2114,115668.19426014,0
+PFSI.US,D,20171120,000000,18.1214,18.3774,18.1214,18.2114,451223.42577305,0
+PFSI.US,D,20171121,000000,18.4021,18.6344,18.2114,18.5406,196028.15140638,0
+PFSI.US,D,20171122,000000,18.6344,18.7302,18.6344,18.6344,142518.92631526,0
+PFSI.US,D,20171124,000000,18.4021,18.6363,18.3537,18.588,56570.884417319,0
+PFSI.US,D,20171127,000000,18.6344,18.8696,18.588,18.6344,162905.36840507,0
+PFSI.US,D,20171128,000000,18.6344,18.9635,18.6344,18.8242,811557.25507143,0
+PFSI.US,D,20171129,000000,18.9161,20.3264,18.9161,20.2315,272228.66324859,0
+PFSI.US,D,20171130,000000,20.2315,20.5123,19.7345,19.856,218546.42304023,0
+PFSI.US,D,20171201,000000,19.9045,20.1387,19.1534,20.0429,233943.75669066,0
+PFSI.US,D,20171204,000000,20.1861,20.372,19.9509,20.0429,343988.4537482,0
+PFSI.US,D,20171205,000000,20.1387,20.279,19.9509,20.2315,152288.71562585,0
+PFSI.US,D,20171206,000000,20.1861,20.3264,20.0429,20.1387,152161.23080262,0
+PFSI.US,D,20171207,000000,20.1387,20.6547,20.0429,20.2315,612843.82810267,0
+PFSI.US,D,20171208,000000,20.2315,20.2315,19.9045,20.1861,127992.73895693,0
+PFSI.US,D,20171211,000000,20.1861,20.3264,19.9964,20.0429,203502.20211446,0
+PFSI.US,D,20171212,000000,20.1387,20.5123,20.0902,20.279,521804.4875499,0
+PFSI.US,D,20171213,000000,20.279,20.8423,20.1861,20.5597,205277.88358093,0
+PFSI.US,D,20171214,000000,20.6547,20.8423,20.3264,20.4668,247503.69003164,0
+PFSI.US,D,20171215,000000,20.4194,20.7011,20.1911,20.4668,338027.0205856,0
+PFSI.US,D,20171218,000000,20.5597,21.0292,20.5597,20.7476,178284.48993789,0
+PFSI.US,D,20171219,000000,20.7476,20.7949,20.4194,20.5123,158250.14878845,0
+PFSI.US,D,20171220,000000,20.5597,20.6547,20.0902,20.5597,1254600.404687,0
+PFSI.US,D,20171221,000000,20.6081,20.8423,20.4668,20.6547,189853.23175409,0
+PFSI.US,D,20171222,000000,20.8423,20.8423,20.372,20.372,91892.274727245,0
+PFSI.US,D,20171226,000000,20.279,20.5123,20.0902,20.372,79474.645873801,0
+PFSI.US,D,20171227,000000,20.372,20.6547,20.2315,20.6081,1306243.899508,0
+PFSI.US,D,20171228,000000,20.6547,20.9362,20.6547,20.8423,96703.30912781,0
+PFSI.US,D,20171229,000000,20.8898,21.0766,20.7011,20.9818,211042.0188028,0
+PFSI.US,D,20180102,000000,20.9818,21.8723,20.9818,21.8277,282242.29257822,0
+PFSI.US,D,20180103,000000,22.0156,22.2024,21.6864,21.9682,280340.13807284,0
+PFSI.US,D,20180104,000000,22.1114,22.5305,22.063,22.2488,226809.66551118,0
+PFSI.US,D,20180105,000000,22.3921,22.4168,21.9682,22.3437,132661.11176959,0
+PFSI.US,D,20180108,000000,21.0292,21.7349,20.279,21.4058,300963.3376915,0
+PFSI.US,D,20180109,000000,21.217,21.8277,21.1705,21.8277,266563.68288923,0
+PFSI.US,D,20180110,000000,21.8277,21.8277,21.217,21.4058,121446.49446236,0
+PFSI.US,D,20180111,000000,21.4058,21.546,21.0766,21.3594,141567.84906258,0
+PFSI.US,D,20180112,000000,21.3594,22.1114,21.3119,21.9682,127848.05380039,0
+PFSI.US,D,20180116,000000,22.2024,22.3437,21.5926,21.64,295305.43982231,0
+PFSI.US,D,20180117,000000,21.8723,21.8723,21.3594,21.8277,113384.59706936,0
+PFSI.US,D,20180118,000000,21.8723,21.9682,21.64,21.9217,120817.16462068,0
+PFSI.US,D,20180119,000000,21.8277,22.4168,21.8277,22.2488,97208.189499183,0
+PFSI.US,D,20180122,000000,22.2024,22.3437,22.0156,22.1114,83195.98857102,0
+PFSI.US,D,20180123,000000,22.2024,22.2024,21.9217,22.1114,80479.347694992,0
+PFSI.US,D,20180124,000000,22.2488,22.3921,21.7349,21.8723,112102.66634686,0
+PFSI.US,D,20180125,000000,21.8723,21.8723,21.217,21.3594,121863.34959864,0
+PFSI.US,D,20180126,000000,21.4531,21.4531,21.0766,21.4531,98908.998926596,0
+PFSI.US,D,20180129,000000,21.3119,21.3227,20.7476,20.8898,147123.5567163,0
+PFSI.US,D,20180130,000000,20.7011,21.1241,20.7011,21.0766,107092.31043696,0
+PFSI.US,D,20180131,000000,21.1705,21.3109,20.6081,20.8423,103466.075465,0
+PFSI.US,D,20180201,000000,20.7011,21.4531,20.5123,21.3594,195004.22568327,0
+PFSI.US,D,20180202,000000,21.217,21.4996,20.6547,20.9362,163537.73359966,0
+PFSI.US,D,20180205,000000,20.7949,21.1241,20.1861,20.3264,163616.65277595,0
+PFSI.US,D,20180206,000000,19.9964,20.5123,19.9964,20.3264,136756.81466201,0
+PFSI.US,D,20180207,000000,20.3264,20.9818,20.1387,20.372,181652.71991044,0
+PFSI.US,D,20180208,000000,20.4668,20.535,19.434,19.9964,1219711.046278,0
+PFSI.US,D,20180209,000000,20.372,20.959,20.3264,20.6081,329851.80334973,0
+PFSI.US,D,20180212,000000,20.7011,20.8898,20.4668,20.7949,194992.08427154,0
+PFSI.US,D,20180213,000000,20.7949,21.0766,20.6081,21.0292,173541.24508618,0
+PFSI.US,D,20180214,000000,20.8898,21.9217,20.8898,21.64,197598.44065763,0
+PFSI.US,D,20180215,000000,21.6864,22.2488,21.5926,22.2024,1174486.3111285,0
+PFSI.US,D,20180216,000000,22.3921,23.6581,22.3921,23.3301,517570.17020682,0
+PFSI.US,D,20180220,000000,23.3301,23.4695,22.6007,22.7213,198950.18449761,0
+PFSI.US,D,20180221,000000,22.907,23.424,22.836,23.0019,121621.53314823,0
+PFSI.US,D,20180222,000000,23.0019,23.0948,22.486,22.5305,138481.9069129,0
+PFSI.US,D,20180223,000000,22.6254,22.907,22.486,22.7213,75625.81835335,0
+PFSI.US,D,20180226,000000,22.8597,23.0483,22.7213,22.7667,90352.33900534,0
+PFSI.US,D,20180227,000000,22.7213,23.1898,22.2024,22.3437,97017.974048645,0
+PFSI.US,D,20180228,000000,22.486,22.5897,21.8277,21.8723,145568.44422974,0
+PFSI.US,D,20180301,000000,21.8723,22.2024,21.6163,22.0156,238844.83989493,0
+PFSI.US,D,20180302,000000,21.9682,22.2952,21.5926,22.063,127919.89048651,0
+PFSI.US,D,20180305,000000,21.9217,22.8597,21.64,22.5305,263597.13128829,0
+PFSI.US,D,20180306,000000,22.5305,23.0483,22.1568,22.907,205369.95595325,0
+PFSI.US,D,20180307,000000,22.8123,23.165,22.6254,23.0483,181625.40173402,0
+PFSI.US,D,20180308,000000,22.9545,23.3301,22.7667,23.1423,174830.25829886,0
+PFSI.US,D,20180309,000000,23.1898,23.424,22.8597,22.907,167365.31364958,0
+PFSI.US,D,20180312,000000,22.9545,23.424,22.8597,22.907,198319.84287163,0
+PFSI.US,D,20180313,000000,23.0483,23.2125,22.7213,22.907,168544.04237233,0
+PFSI.US,D,20180314,000000,22.907,22.907,22.4524,22.5305,173519.99761564,0
+PFSI.US,D,20180315,000000,22.6254,22.8123,22.1568,22.2488,271375.7290741,0
+PFSI.US,D,20180316,000000,22.2024,22.6254,22.2024,22.486,272794.25067864,0
+PFSI.US,D,20180319,000000,22.3921,22.8123,22.3921,22.5305,169874.53874178,0
+PFSI.US,D,20180320,000000,22.5305,22.7667,22.486,22.486,126336.44803921,0
+PFSI.US,D,20180321,000000,22.486,22.6738,22.3437,22.3921,70137.900248479,0
+PFSI.US,D,20180322,000000,22.1568,22.2488,21.7349,21.7823,145235.56719129,0
+PFSI.US,D,20180323,000000,21.8723,21.8723,21.1705,21.217,98176.467085164,0
+PFSI.US,D,20180326,000000,21.4058,21.6864,21.0766,21.4531,193431.9128634,0
+PFSI.US,D,20180327,000000,21.4996,21.64,21.0766,21.2625,178923.93762268,0
+PFSI.US,D,20180328,000000,21.3119,21.4531,21.0292,21.217,200329.24651401,0
+PFSI.US,D,20180329,000000,21.217,21.5926,21.0766,21.2625,206166.2302063,0
+PFSI.US,D,20180402,000000,21.1705,21.4058,20.7011,21.1705,137061.36173974,0
+PFSI.US,D,20180403,000000,21.1241,21.546,20.7949,21.4058,270721.10462465,0
+PFSI.US,D,20180404,000000,21.4996,22.1568,21.3594,21.5926,256180.75228594,0
+PFSI.US,D,20180405,000000,21.64,21.7823,21.4058,21.5926,177412.33186148,0
+PFSI.US,D,20180406,000000,21.3594,22.2488,21.3594,21.7349,198162.00451906,0
+PFSI.US,D,20180409,000000,21.7823,21.7823,20.9125,20.9818,151083.68051102,0
+PFSI.US,D,20180410,000000,21.1705,21.4058,21.0292,21.217,129488.15616913,0
+PFSI.US,D,20180411,000000,21.0766,21.2625,20.9818,21.217,142130.4011397,0
+PFSI.US,D,20180412,000000,21.3119,21.3594,20.9362,21.0292,77365.075584595,0
+PFSI.US,D,20180413,000000,21.1705,21.217,20.4194,20.5123,121451.55338392,0
+PFSI.US,D,20180416,000000,20.5123,20.6081,20.0902,20.2315,261751.63670435,0
+PFSI.US,D,20180417,000000,20.2315,20.3957,19.9509,20.0429,95845.316031768,0
+PFSI.US,D,20180418,000000,20.0429,20.1861,19.8086,19.8086,118605.40411604,0
+PFSI.US,D,20180419,000000,19.8086,20.0902,19.8086,20.0429,137732.17473817,0
+PFSI.US,D,20180420,000000,19.9509,19.9964,19.5259,19.7622,199148.49422264,0
+PFSI.US,D,20180423,000000,19.7156,19.7156,19.2452,19.2452,139559.4572045,0
+PFSI.US,D,20180424,000000,19.3875,19.8086,19.2452,19.6692,215543.44720409,0
+PFSI.US,D,20180425,000000,19.6217,19.6217,19.1978,19.2917,94846.684916446,0
+PFSI.US,D,20180426,000000,19.2452,19.6692,18.9635,19.4794,248155.27912816,0
+PFSI.US,D,20180427,000000,19.4794,19.5259,19.1068,19.4794,148278.00261558,0
+PFSI.US,D,20180430,000000,19.4794,19.7068,19.1534,19.34,141968.51564988,0
+PFSI.US,D,20180501,000000,19.2452,19.7156,19.1434,19.5753,142572.55088377,0
+PFSI.US,D,20180502,000000,19.5753,19.9964,19.434,19.7156,213413.64122864,0
+PFSI.US,D,20180503,000000,19.7156,19.8086,19.4577,19.5753,163888.82275571,0
+PFSI.US,D,20180504,000000,18.7302,19.1068,17.9821,18.4021,785879.18103316,0
+PFSI.US,D,20180507,000000,18.7786,19.3875,18.7549,18.9161,426669.44410472,0
+PFSI.US,D,20180508,000000,18.9161,19.1978,18.7302,19.1978,339236.10283768,0
+PFSI.US,D,20180509,000000,19.1978,19.3875,19.1534,19.2917,214387.9895205,0
+PFSI.US,D,20180510,000000,19.2452,19.434,19.1068,19.2917,177786.69205669,0
+PFSI.US,D,20180511,000000,19.34,19.5753,19.2215,19.4794,373525.47315002,0
+PFSI.US,D,20180514,000000,19.434,19.5259,19.2452,19.34,191630.93678916,0
+PFSI.US,D,20180515,000000,19.1978,19.3637,19.1534,19.1534,186879.59766297,0
+PFSI.US,D,20180516,000000,19.2452,19.34,19.0594,19.1534,158111.53433779,0
+PFSI.US,D,20180517,000000,19.0119,19.0119,18.7302,18.9635,217040.8879849,0
+PFSI.US,D,20180518,000000,19.1068,19.34,18.9635,19.1978,177422.4497046,0
+PFSI.US,D,20180521,000000,19.1978,19.5753,19.1068,19.5259,170503.86858345,0
+PFSI.US,D,20180522,000000,19.5753,19.685,19.3875,19.3875,167492.79847281,0
+PFSI.US,D,20180523,000000,19.3875,19.4794,19.2917,19.3875,163359.65956087,0
+PFSI.US,D,20180524,000000,19.3875,19.434,19.0119,19.434,156899.41673277,0
+PFSI.US,D,20180525,000000,19.434,19.434,18.9635,19.0119,126704.73752855,0
+PFSI.US,D,20180529,000000,18.8242,18.9161,18.6344,18.8696,192763.12343359,0
+PFSI.US,D,20180530,000000,18.9161,19.6217,18.9161,19.3875,147260.14759834,0
+PFSI.US,D,20180531,000000,19.3875,19.434,18.8696,18.8696,114702.95202708,0
+PFSI.US,D,20180601,000000,19.0594,19.0821,18.588,18.6828,148991.3105551,0
+PFSI.US,D,20180604,000000,18.6828,18.8242,18.5731,18.7786,146473.99118841,0
+PFSI.US,D,20180605,000000,18.7786,19.0119,18.6828,18.9161,137496.42899363,0
+PFSI.US,D,20180606,000000,18.9161,19.2452,18.7786,19.1978,214132.00808973,0
+PFSI.US,D,20180607,000000,19.1978,19.34,18.9635,19.0119,64966.670633067,0
+PFSI.US,D,20180608,000000,18.9635,19.1534,18.8242,19.1068,115148.13712409,0
+PFSI.US,D,20180611,000000,19.1068,19.2452,18.9635,18.9635,71824.544695533,0
+PFSI.US,D,20180612,000000,18.9635,19.0594,18.8696,18.9635,158959.40959072,0
+PFSI.US,D,20180613,000000,19.0594,19.2917,18.9872,19.1978,215826.74681126,0
+PFSI.US,D,20180614,000000,19.1534,19.34,18.9635,19.1534,126627.84192089,0
+PFSI.US,D,20180615,000000,19.0119,19.2452,18.9161,19.1534,113474.64587308,0
+PFSI.US,D,20180618,000000,19.1068,19.4794,18.9635,19.34,128691.88191608,0
+PFSI.US,D,20180619,000000,19.2452,19.4577,19.1068,19.34,132920.12855331,0
+PFSI.US,D,20180620,000000,19.4794,19.6217,19.1978,19.2917,132840.1975927,0
+PFSI.US,D,20180621,000000,19.2452,19.34,19.0119,19.0594,128280.08570136,0
+PFSI.US,D,20180622,000000,19.1978,19.434,19.1534,19.1978,458148.07760006,0
+PFSI.US,D,20180625,000000,19.1534,19.2917,18.7302,19.0119,169455.66003687,0
+PFSI.US,D,20180626,000000,19.0119,19.4794,18.7786,19.2917,962593.3817198,0
+PFSI.US,D,20180627,000000,19.4794,19.4794,18.9635,19.0594,112556.95750266,0
+PFSI.US,D,20180628,000000,18.9635,19.1978,18.8696,18.9635,152607.42768393,0
+PFSI.US,D,20180629,000000,19.1068,19.1068,18.4021,18.4496,123965.83739768,0
+PFSI.US,D,20180702,000000,18.2588,18.6828,18.2114,18.6344,111915.48624925,0
+PFSI.US,D,20180703,000000,18.7302,18.7302,18.4259,18.4496,60498.631114057,0
+PFSI.US,D,20180705,000000,18.4496,18.6107,18.4021,18.497,65437.150337854,0
+PFSI.US,D,20180706,000000,18.4496,18.7302,18.4496,18.497,114257.76693007,0
+PFSI.US,D,20180709,000000,18.6344,18.8024,18.497,18.7302,120812.10569914,0
+PFSI.US,D,20180710,000000,18.7786,18.7786,18.5406,18.7302,158720.62849323,0
+PFSI.US,D,20180711,000000,18.6344,18.7786,18.6344,18.6344,57641.352218748,0
+PFSI.US,D,20180712,000000,18.588,18.6344,18.2588,18.2588,93265.266037775,0
+PFSI.US,D,20180713,000000,18.1679,18.3537,18.1214,18.1214,90784.370906295,0
+PFSI.US,D,20180716,000000,18.1214,18.2588,18.073,18.2114,56845.0779657,0
+PFSI.US,D,20180717,000000,18.0245,18.3537,18.0245,18.2114,112231.16295441,0
+PFSI.US,D,20180718,000000,18.1679,18.6828,18.1679,18.5406,93891.560526512,0
+PFSI.US,D,20180719,000000,18.497,18.8924,18.4733,18.6344,153344.00666261,0
+PFSI.US,D,20180720,000000,18.5406,18.7786,18.4259,18.5406,107736.8170433,0
+PFSI.US,D,20180723,000000,18.497,18.7302,18.4496,18.497,102399.65480083,0
+PFSI.US,D,20180724,000000,18.6344,18.6344,18.3537,18.4496,75853.469823408,0
+PFSI.US,D,20180725,000000,18.3537,18.588,18.2588,18.4021,95202.832994048,0
+PFSI.US,D,20180726,000000,18.4021,18.497,18.2588,18.4021,102578.74062394,0
+PFSI.US,D,20180727,000000,18.4021,18.4496,18.073,18.2588,129521.54505141,0
+PFSI.US,D,20180730,000000,18.2588,18.3053,17.9998,18.073,82683.013925155,0
+PFSI.US,D,20180731,000000,18.1214,18.1214,17.7904,17.9771,775052.0771172,0
+PFSI.US,D,20180801,000000,18.0245,18.073,17.8872,17.9771,110620.4023307,0
+PFSI.US,D,20180802,000000,17.8872,18.073,17.8684,18.0245,702614.39112897,0
+PFSI.US,D,20180803,000000,18.6828,20.6081,18.6828,20.6081,401524.58039856,0
+PFSI.US,D,20180806,000000,20.5123,20.5123,19.856,20.1861,133672.89608096,0
+PFSI.US,D,20180807,000000,20.0429,20.2315,19.6692,19.9964,137771.63432631,0
+PFSI.US,D,20180808,000000,19.9964,20.4194,19.9045,20.1861,95657.124149853,0
+PFSI.US,D,20180809,000000,20.1861,20.5123,20.1861,20.4194,92945.542195381,0
+PFSI.US,D,20180810,000000,20.3245,20.5627,20.1811,20.371,54056.600403565,0
+PFSI.US,D,20180813,000000,20.276,20.5627,20.2276,20.371,88403.642421642,0
+PFSI.US,D,20180814,000000,20.3245,20.539,20.0359,20.1328,80491.489106728,0
+PFSI.US,D,20180815,000000,19.9885,20.1328,19.7492,19.8945,68854.957741662,0
+PFSI.US,D,20180816,000000,19.942,20.612,19.942,20.612,157679.50243683,0
+PFSI.US,D,20180817,000000,20.612,20.7069,20.371,20.5627,103207.0586813,0
+PFSI.US,D,20180820,000000,20.612,20.612,20.3245,20.5143,60941.792642438,0
+PFSI.US,D,20180821,000000,20.612,20.8019,20.4668,20.5143,87998.928697094,0
+PFSI.US,D,20180822,000000,20.5143,20.7069,20.371,20.4668,82224.675632105,0
+PFSI.US,D,20180823,000000,20.4194,20.612,20.2325,20.4194,63525.889773676,0
+PFSI.US,D,20180824,000000,20.4194,20.5627,20.1328,20.4194,79694.203069368,0
+PFSI.US,D,20180827,000000,20.4668,20.5143,20.1328,20.1328,51752.767526575,0
+PFSI.US,D,20180828,000000,20.0844,20.3245,19.942,20.0844,58992.084274428,0
+PFSI.US,D,20180829,000000,20.0844,20.276,19.9885,20.1811,43005.892154781,0
+PFSI.US,D,20180830,000000,20.1328,20.371,19.9885,20.2276,38040.054754578,0
+PFSI.US,D,20180831,000000,20.0844,20.2276,19.942,20.2276,66448.934649224,0
+PFSI.US,D,20180904,000000,20.276,20.9462,19.942,20.5627,164035.53148087,0
+PFSI.US,D,20180905,000000,20.5627,20.8503,20.4194,20.5627,136897.45268129,0
+PFSI.US,D,20180906,000000,20.371,20.8987,20.371,20.7534,186211.82001746,0
+PFSI.US,D,20180907,000000,20.612,21.0411,20.612,20.8987,139427.92524403,0
+PFSI.US,D,20180910,000000,20.9926,21.3287,20.9215,21.2792,114293.17938097,0
+PFSI.US,D,20180911,000000,21.2318,21.473,20.8503,20.9462,85059.695272564,0
+PFSI.US,D,20180912,000000,20.9462,20.9462,20.5627,20.9462,60817.343172139,0
+PFSI.US,D,20180913,000000,21.0411,21.0411,20.4194,20.5143,63207.177715594,0
+PFSI.US,D,20180914,000000,20.4194,20.8987,20.4194,20.5627,53273.479346564,0
+PFSI.US,D,20180917,000000,20.5627,20.5627,20.3245,20.3245,50533.567431374,0
+PFSI.US,D,20180918,000000,20.371,20.5627,20.3245,20.4194,46882.037851639,0
+PFSI.US,D,20180919,000000,20.371,20.6595,20.3245,20.4668,59492.917508556,0
+PFSI.US,D,20180920,000000,20.5627,20.7534,20.5143,20.6595,72263.659086668,0
+PFSI.US,D,20180921,000000,20.6595,21.1854,20.4668,20.5143,227456.19568615,0
+PFSI.US,D,20180924,000000,20.5143,20.5143,19.9885,20.1328,89029.936910379,0
+PFSI.US,D,20180925,000000,20.1328,20.276,19.6544,19.7038,94146.530172977,0
+PFSI.US,D,20180926,000000,19.7966,19.8945,19.5111,19.7966,108989.40602078,0
+PFSI.US,D,20180927,000000,19.8451,20.1328,19.7966,19.8945,48604.094749592,0
+PFSI.US,D,20180928,000000,19.8945,20.0359,19.607,19.9885,79484.763716916,0
+PFSI.US,D,20181001,000000,20.0557,20.113,19.8166,19.9232,81285.739791154,0
+PFSI.US,D,20181002,000000,19.8649,20.2662,19.8649,20.1714,88714.260205231,0
+PFSI.US,D,20181003,000000,20.1714,20.5143,19.9795,20.4579,95883.7638356,0
+PFSI.US,D,20181004,000000,20.4767,20.7069,20.113,20.2662,101335.25770526,0
+PFSI.US,D,20181005,000000,20.2365,20.3137,19.7492,19.7592,46892.155694753,0
+PFSI.US,D,20181008,000000,19.769,20.0932,19.769,19.7966,99741.697414853,0
+PFSI.US,D,20181009,000000,19.7216,19.9045,19.349,19.4162,128154.62444674,0
+PFSI.US,D,20181010,000000,19.3974,19.6742,19.0535,19.091,101278.59778382,0
+PFSI.US,D,20181011,000000,19.0041,19.0041,18.2668,18.4704,124940.18568952,0
+PFSI.US,D,20181012,000000,18.7272,18.7856,18.4704,18.7472,152124.80656742,0
+PFSI.US,D,20181015,000000,18.7472,19.0811,18.4852,18.8696,99416.914650904,0
+PFSI.US,D,20181016,000000,19.0535,19.4636,18.8054,19.4251,95834.186404342,0
+PFSI.US,D,20181017,000000,19.4162,19.4814,19.091,19.1771,104724.73514835,0
+PFSI.US,D,20181018,000000,18.9368,19.1286,18.8696,18.9171,92785.680274185,0
+PFSI.US,D,20181019,000000,18.9448,19.0337,18.2568,18.6977,239925.42553948,0
+PFSI.US,D,20181022,000000,18.7569,18.8696,18.4604,18.5336,74754.67206126,0
+PFSI.US,D,20181023,000000,18.334,18.9448,18.2944,18.7372,141767.17057192,0
+PFSI.US,D,20181024,000000,18.5533,18.9171,18.2865,18.3636,664140.28090482,0
+PFSI.US,D,20181025,000000,18.3824,18.7372,17.9505,18.7175,116385.54933689,0
+PFSI.US,D,20181026,000000,18.5533,18.8509,18.2668,18.6295,101080.2880588,0
+PFSI.US,D,20181029,000000,18.8696,19.1671,18.4317,18.7955,82818.59302288,0
+PFSI.US,D,20181030,000000,18.8133,19.4449,18.8133,19.3875,84761.21890071,0
+PFSI.US,D,20181031,000000,19.3875,19.4162,19.0238,19.1187,759720.50944701,0
+PFSI.US,D,20181101,000000,19.2808,20.0269,19.2808,19.7779,97331.62718517,0
+PFSI.US,D,20181102,000000,19.8945,20.2632,18.4021,19.0535,396990.77489931,0
+PFSI.US,D,20181105,000000,19.091,20.0082,19.091,19.9045,115014.58159499,0
+PFSI.US,D,20181106,000000,19.8451,19.9982,19.7216,19.8945,197210.92726637,0
+PFSI.US,D,20181107,000000,20.0656,20.0656,19.5111,19.7592,124617.4264942,0
+PFSI.US,D,20181108,000000,19.7216,20.0744,19.7117,19.8451,279187.71574219,0
+PFSI.US,D,20181109,000000,19.8945,20.3057,19.6643,19.7779,508834.42446247,0
+PFSI.US,D,20181112,000000,19.7305,20.0102,19.435,19.7869,169280.621351,0
+PFSI.US,D,20181113,000000,19.8846,20.1525,19.5586,19.7117,206017.49791253,0
+PFSI.US,D,20181114,000000,19.855,19.855,19.2235,19.4726,260640.69753047,0
+PFSI.US,D,20181115,000000,19.4162,19.7038,19.3193,19.6544,84233.067490175,0
+PFSI.US,D,20181116,000000,19.4449,19.9795,19.3875,19.5486,341816.15283168,0
+PFSI.US,D,20181119,000000,19.6445,19.7869,19.2136,19.2808,117761.57600036,0
+PFSI.US,D,20181120,000000,19.0337,19.271,18.499,18.5436,110417.03368412,0
+PFSI.US,D,20181121,000000,18.499,18.9942,18.4704,18.6196,108497.67884545,0
+PFSI.US,D,20181123,000000,18.4802,18.9645,18.4407,18.7767,30659.088203134,0
+PFSI.US,D,20181126,000000,18.8321,19.1009,18.7906,19.0811,224355.0767718,0
+PFSI.US,D,20181127,000000,19.0139,19.2037,18.8054,18.8785,72395.191047146,0
+PFSI.US,D,20181128,000000,18.8696,19.1484,18.5731,19.1187,145685.81120986,0
+PFSI.US,D,20181129,000000,19.0337,19.349,18.8133,19.2333,249521.18794851,0
+PFSI.US,D,20181130,000000,19.1671,19.7869,19.1671,19.6158,165361.98071307,0
+PFSI.US,D,20181203,000000,19.9045,21.3574,19.7869,21.2515,449869.65836443,0
+PFSI.US,D,20181204,000000,21.1083,21.1083,19.519,19.6257,532434.29352516,0
+PFSI.US,D,20181206,000000,19.3974,20.9265,19.1572,20.7069,1216184.977953,0
+PFSI.US,D,20181207,000000,20.7336,22.065,20.7336,21.299,1860449.7678453,0
+PFSI.US,D,20181210,000000,21.3661,22.0363,20.3521,20.5726,872989.76310488,0
+PFSI.US,D,20181211,000000,20.88,20.9828,20.6309,20.783,362012.37947093,0
+PFSI.US,D,20181212,000000,21.0984,21.5105,20.8602,21.2318,699180.39517619,0
+PFSI.US,D,20181213,000000,21.3661,21.7112,21.299,21.3948,423999.34530702,0
+PFSI.US,D,20181214,000000,21.3661,21.7399,20.6595,20.6971,545020.89035861,0
+PFSI.US,D,20181217,000000,20.6684,21.1558,20.4007,20.5043,1077571.5390796,0
+PFSI.US,D,20181218,000000,20.6774,20.8216,20.3344,20.3423,877415.3076828,0
+PFSI.US,D,20181219,000000,20.2465,20.534,19.349,19.5586,1116782.2282824,0
+PFSI.US,D,20181220,000000,19.4636,19.8263,18.9171,19.0811,972381.383148,0
+PFSI.US,D,20181221,000000,19.0436,19.1187,18.8133,18.9171,1004377.0384264,0
+PFSI.US,D,20181224,000000,18.9072,19.0337,18.8509,18.8874,104618.49779566,0
+PFSI.US,D,20181226,000000,19.0337,19.5783,18.6977,19.5683,211572.19378196,0
+PFSI.US,D,20181227,000000,19.2235,19.7305,18.9842,19.7216,278871.02725273,0
+PFSI.US,D,20181228,000000,19.7592,20.2662,19.7216,19.9133,120616.83132703,0
+PFSI.US,D,20181231,000000,19.9232,20.371,19.8263,20.3344,195394.77442747,0
+PFSI.US,D,20190102,000000,20.113,20.5577,19.9982,20.5043,334630.46065233,0
+PFSI.US,D,20190103,000000,20.3808,20.6684,20.1328,20.3147,202910.30829232,0
+PFSI.US,D,20190104,000000,20.5043,20.7149,20.3147,20.3147,556497.55980247,0
+PFSI.US,D,20190107,000000,20.2563,20.3245,19.8166,19.8166,430296.69086098,0
+PFSI.US,D,20190108,000000,19.8748,20.0359,19.3777,19.9982,287214.20068429,0
+PFSI.US,D,20190109,000000,20.0844,20.1714,19.8066,19.9982,282150.22020588,0
+PFSI.US,D,20190110,000000,19.9133,20.1624,19.855,19.9133,228124.98511597,0
+PFSI.US,D,20190111,000000,19.855,20.2365,19.7305,20.113,296598.50017224,0
+PFSI.US,D,20190114,000000,20.113,20.4965,19.9795,20.1525,200490.12021953,0
+PFSI.US,D,20190115,000000,20.1624,20.1624,19.8166,19.855,165459.11200696,0
+PFSI.US,D,20190116,000000,19.9133,20.0656,19.6643,19.9519,429348.64896123,0
+PFSI.US,D,20190117,000000,19.9321,20.0744,19.8263,19.8649,275954.05308306,0
+PFSI.US,D,20190118,000000,19.9706,19.9706,19.684,19.8066,191777.64551431,0
+PFSI.US,D,20190122,000000,19.6643,19.8649,19.519,19.6643,207198.2502039,0
+PFSI.US,D,20190123,000000,19.6643,19.7038,19.4726,19.607,377523.03296423,0
+PFSI.US,D,20190124,000000,19.607,19.6158,19.3391,19.4537,213423.75907177,0
+PFSI.US,D,20190125,000000,19.597,19.9885,19.4814,19.8451,353867.5157644,0
+PFSI.US,D,20190128,000000,19.6544,20.1525,19.5486,20.1427,90316.926554442,0
+PFSI.US,D,20190129,000000,20.1328,20.201,19.9045,20.0172,98832.103318931,0
+PFSI.US,D,20190130,000000,19.8846,20.0082,19.7216,19.7869,146050.05356194,0
+PFSI.US,D,20190131,000000,19.684,19.8846,19.6643,19.7779,109145.22080473,0
+PFSI.US,D,20190201,000000,19.8166,19.9935,19.6643,19.7404,57400.547552643,0
+PFSI.US,D,20190204,000000,19.7492,19.8945,19.6445,19.8451,129100.64277787,0
+PFSI.US,D,20190205,000000,19.8846,20.0359,19.7779,19.9608,120077.55028908,0
+PFSI.US,D,20190206,000000,19.8945,20.1714,19.8748,20.0744,99348.11331773,0
+PFSI.US,D,20190207,000000,19.9706,20.4668,19.942,20.2563,438770.3844687,0
+PFSI.US,D,20190208,000000,20.6595,21.808,20.5537,21.0411,340315.67669792,0
+PFSI.US,D,20190211,000000,20.9551,21.2417,20.5824,20.8987,413365.49219452,0
+PFSI.US,D,20190212,000000,21.0984,21.1655,20.8216,20.9739,254559.87381913,0
+PFSI.US,D,20190213,000000,21.0707,21.2515,20.783,21.1655,275786.09688737,0
+PFSI.US,D,20190214,000000,21.1655,21.6519,20.9739,21.5382,232859.12390886,0
+PFSI.US,D,20190215,000000,21.7112,21.9207,21.6667,21.8623,204335.91238704,0
+PFSI.US,D,20190219,000000,21.7793,23.0493,21.7793,22.9644,1026923.640021,0
+PFSI.US,D,20190220,000000,22.993,23.3944,22.7539,23.2886,440756.51707193,0
+PFSI.US,D,20190221,000000,23.2984,23.4328,22.6382,22.9347,503810.9153565,0
+PFSI.US,D,20190222,000000,23.0029,23.3657,22.8962,23.337,455164.32566583,0
+PFSI.US,D,20190225,000000,23.4328,23.4328,22.9842,23.0493,741494.22686199,0
+PFSI.US,D,20190226,000000,23.079,23.079,22.4297,22.4771,306644.50659985,0
+PFSI.US,D,20190227,000000,22.486,22.486,22.1332,22.2261,275384.41851575,0
+PFSI.US,D,20190228,000000,22.1608,22.4108,22.1045,22.3022,306050.58920906,0
+PFSI.US,D,20190301,000000,22.4495,22.4583,22.1975,22.4395,227731.40101884,0
+PFSI.US,D,20190304,000000,22.4297,22.4297,21.8713,21.9009,337177.12176405,0
+PFSI.US,D,20190305,000000,21.8623,22.1045,21.6815,22.0946,218396.67896215,0
+PFSI.US,D,20190306,000000,22.0946,22.1332,21.8535,22.0363,383861.86167498,0
+PFSI.US,D,20190307,000000,21.9494,21.9494,21.1558,21.2318,257707.53481181,0
+PFSI.US,D,20190308,000000,21.1558,21.4631,21.0707,21.3574,244004.93988291,0
+PFSI.US,D,20190311,000000,21.4048,21.5194,21.1181,21.4245,361048.14902219,0
+PFSI.US,D,20190312,000000,21.4531,21.5659,21.2041,21.558,138785.44220631,0
+PFSI.US,D,20190313,000000,21.6716,22.0946,21.5194,21.8159,382356.32661965,0
+PFSI.US,D,20190314,000000,21.8159,22.0946,21.7399,21.9108,250379.18104455,0
+PFSI.US,D,20190315,000000,21.9009,22.0462,21.8159,21.9207,484854.12449868,0
+PFSI.US,D,20190318,000000,21.9395,21.9969,21.6815,21.9305,412775.62194099,0
+PFSI.US,D,20190319,000000,21.9879,22.0462,21.5757,21.5857,238817.52171852,0
+PFSI.US,D,20190320,000000,21.5283,21.5659,21.0222,21.0312,133414.89108155,0
+PFSI.US,D,20190321,000000,20.8987,21.1281,20.8117,20.87,270259.73097866,0
+PFSI.US,D,20190322,000000,20.7149,20.8117,20.0932,20.1911,246300.67848542,0
+PFSI.US,D,20190325,000000,20.1811,20.5537,20.0269,20.3344,369391.32245376,0
+PFSI.US,D,20190326,000000,20.4293,20.6774,20.3245,20.5439,251860.43327639,0
+PFSI.US,D,20190327,000000,20.534,21.1854,20.534,20.9828,320961.25460572,0
+PFSI.US,D,20190328,000000,20.9739,21.3376,20.9265,21.3187,92004.582785807,0
+PFSI.US,D,20190329,000000,21.4631,21.5194,21.2417,21.2694,216503.63051557,0
+PFSI.US,D,20190401,000000,21.3474,21.5757,21.2772,21.5659,199254.73157534,0
+PFSI.US,D,20190402,000000,21.5194,21.5333,21.3337,21.4245,458010.47493371,0
+PFSI.US,D,20190403,000000,21.4908,21.5954,21.4245,21.5283,159579.63337359,0
+PFSI.US,D,20190404,000000,21.5659,21.7211,21.4908,21.6519,135845.19699747,0
+PFSI.US,D,20190405,000000,21.6716,21.891,21.6667,21.8258,218692.11998106,0
+PFSI.US,D,20190408,000000,21.7013,22.0066,21.7013,21.9395,300138.73347772,0
+PFSI.US,D,20190409,000000,21.8713,22.0896,21.5006,21.5382,164889.47743965,0
+PFSI.US,D,20190410,000000,21.5659,21.7013,21.4433,21.7013,109857.51695993,0
+PFSI.US,D,20190411,000000,21.7211,21.8347,21.5659,21.5757,83950.779667302,0
+PFSI.US,D,20190412,000000,21.8258,21.8812,21.3661,21.5954,97389.298890918,0
+PFSI.US,D,20190415,000000,21.6242,21.634,21.4147,21.5659,102896.4408977,0
+PFSI.US,D,20190416,000000,21.5659,21.8446,21.5145,21.8258,114203.13057727,0
+PFSI.US,D,20190417,000000,21.8258,21.9009,21.5954,21.6143,234141.05463137,0
+PFSI.US,D,20190418,000000,21.6242,21.7399,21.5105,21.6044,173179.0263027,0
+PFSI.US,D,20190422,000000,21.5757,21.5757,21.1755,21.2515,81440.542790793,0
+PFSI.US,D,20190423,000000,21.2318,21.4908,21.1952,21.4531,155712.59373553,0
+PFSI.US,D,20190424,000000,21.4147,21.6143,21.2842,21.4344,119031.36531112,0
+PFSI.US,D,20190425,000000,21.4048,21.4631,21.1369,21.2417,230208.24901308,0
+PFSI.US,D,20190426,000000,21.2318,21.3948,21.1902,21.2694,259285.91833755,0
+PFSI.US,D,20190429,000000,21.3287,21.9157,21.3187,21.8159,603590.04879088,0
+PFSI.US,D,20190430,000000,21.8159,21.8713,21.2892,21.3287,141340.19759252,0
+PFSI.US,D,20190501,000000,21.3187,21.4818,20.9362,21.1369,154081.5974256,0
+PFSI.US,D,20190502,000000,21.1468,21.2694,20.9076,21.0411,166564.99225929,0
+PFSI.US,D,20190503,000000,20.9551,22.8725,20.9462,22.3219,605579.21674703,0
+PFSI.US,D,20190506,000000,22.065,22.6134,21.9682,22.5127,311254.19592244,0
+PFSI.US,D,20190507,000000,22.1233,22.4672,22.1233,22.3318,280356.32662182,0
+PFSI.US,D,20190508,000000,22.3219,22.406,21.9009,21.9207,233414.59349581,0
+PFSI.US,D,20190509,000000,21.8713,21.9969,21.8347,21.8713,286789.25127351,0
+PFSI.US,D,20190510,000000,21.9108,22.1045,21.8446,22.0066,233900.24996526,0
+PFSI.US,D,20190513,000000,21.644,21.6815,21.385,21.385,173208.36804774,0
+PFSI.US,D,20190514,000000,21.3661,21.7696,21.2515,21.6815,176791.0962943,0
+PFSI.US,D,20190515,000000,21.4344,21.8258,21.3574,21.7596,147670.93202877,0
+PFSI.US,D,20190516,000000,21.799,22.0946,21.7596,21.8159,127162.06403729,0
+PFSI.US,D,20190517,000000,21.6815,22.1608,21.6815,21.8446,157438.69777073,0
+PFSI.US,D,20190520,000000,21.8159,22.0946,21.7793,21.9108,186320.08093878,0
+PFSI.US,D,20190521,000000,22.065,22.1608,22.0066,22.0848,199759.61194671,0
+PFSI.US,D,20190522,000000,22.065,22.1708,21.808,21.8713,117178.788237,0
+PFSI.US,D,20190523,000000,21.7211,21.8159,21.4048,21.7309,165246.63730157,0
+PFSI.US,D,20190524,000000,21.8159,21.9542,21.7399,21.8812,235690.09641208,0
+PFSI.US,D,20190528,000000,21.9207,21.9395,21.644,21.6716,765661.70692336,0
+PFSI.US,D,20190529,000000,21.6914,21.6914,20.9265,21.0124,402348.17282801,0
+PFSI.US,D,20190530,000000,21.0222,21.1854,20.5439,20.7069,169299.84525291,0
+PFSI.US,D,20190531,000000,20.5241,20.5241,20.276,20.286,297355.31483715,0
+PFSI.US,D,20190603,000000,20.2662,20.362,20.0844,20.2563,175078.14545516,0
+PFSI.US,D,20190604,000000,20.4481,20.7534,20.4094,20.6407,217344.42327832,0
+PFSI.US,D,20190605,000000,20.6774,20.6971,20.3907,20.534,133900.54755102,0
+PFSI.US,D,20190606,000000,20.4668,20.4866,20.1228,20.4293,120572.31281734,0
+PFSI.US,D,20190607,000000,20.4481,20.4481,20.1624,20.2108,428690.98915885,0
+PFSI.US,D,20190610,000000,20.4007,20.5193,19.8649,19.9045,470905.66598214,0
+PFSI.US,D,20190611,000000,20.0744,20.1525,19.684,20.113,321039.1619977,0
+PFSI.US,D,20190612,000000,19.942,20.0557,19.6356,19.6742,313492.2628192,0
+PFSI.US,D,20190613,000000,19.7216,20.1031,19.4726,20.0172,341854.60063552,0
+PFSI.US,D,20190614,000000,20.0457,20.1624,19.8313,20.1328,245528.68705585,0
+PFSI.US,D,20190617,000000,20.2563,20.4094,20.0359,20.362,462962.14735356,0
+PFSI.US,D,20190618,000000,20.3808,20.87,20.3245,20.7436,281711.10581474,0
+PFSI.US,D,20190619,000000,20.783,21.0411,20.7633,21.0312,605108.73704224,0
+PFSI.US,D,20190620,000000,21.0509,21.1952,20.5627,21.1181,899425.66359235,0
+PFSI.US,D,20190621,000000,21.0411,21.1854,20.7336,21.1083,836915.6052673,0
+PFSI.US,D,20190624,000000,21.0984,21.4433,21.0222,21.0609,495493.03653274,0
+PFSI.US,D,20190625,000000,21.1468,21.3701,20.8888,21.1181,786642.06640394,0
+PFSI.US,D,20190626,000000,21.2515,21.3376,20.8019,20.8503,252984.52564634,0
+PFSI.US,D,20190627,000000,20.8888,21.4344,20.8888,21.4048,163692.53659931,0
+PFSI.US,D,20190628,000000,21.4631,21.808,21.1755,21.214,950523.80666948,0
+PFSI.US,D,20190701,000000,21.4147,21.812,21.4147,21.7496,224258.95726222,0
+PFSI.US,D,20190702,000000,21.7496,21.8535,21.5659,21.7496,200073.26508324,0
+PFSI.US,D,20190703,000000,21.8258,22.1045,21.7496,21.9879,314485.83501296,0
+PFSI.US,D,20190705,000000,21.8535,21.9494,21.7496,21.9207,239943.63765708,0
+PFSI.US,D,20190708,000000,21.8159,21.9494,21.6242,21.7793,201406.79680562,0
+PFSI.US,D,20190709,000000,21.7596,21.9779,21.6519,21.9779,258172.95559503,0
+PFSI.US,D,20190710,000000,21.9879,22.0462,21.7596,21.9592,127942.14974136,0
+PFSI.US,D,20190711,000000,21.9969,22.0462,21.8535,21.9779,192284.54945431,0
+PFSI.US,D,20190712,000000,21.9592,22.0946,21.9059,21.9395,285523.50909999,0
+PFSI.US,D,20190715,000000,22.0166,22.0946,21.8446,22.0166,221194.26258308,0
+PFSI.US,D,20190716,000000,21.9969,22.5503,21.891,22.3911,231153.25555989,0
+PFSI.US,D,20190717,000000,22.2735,22.4011,22.152,22.2834,196083.7995435,0
+PFSI.US,D,20190718,000000,22.2459,22.8577,22.2459,22.8093,222365.90881564,0
+PFSI.US,D,20190719,000000,22.7826,22.9446,22.3813,22.4011,166232.11522084,0
+PFSI.US,D,20190722,000000,22.3318,22.3911,22.0264,22.0363,152133.91262621,0
+PFSI.US,D,20190723,000000,22.0462,22.3121,22.0462,22.3121,84769.313175201,0
+PFSI.US,D,20190724,000000,22.2646,22.8675,22.2261,22.8577,153019.22389866,0
+PFSI.US,D,20190725,000000,22.7627,22.9496,22.6827,22.7539,130757.9454799,0
+PFSI.US,D,20190726,000000,22.8379,23.1739,22.7993,23.0593,121205.68979625,0
+PFSI.US,D,20190729,000000,22.8477,23.3459,22.8477,23.2886,134011.84382527,0
+PFSI.US,D,20190730,000000,23.2312,23.509,23.1166,23.3271,340645.51838343,0
+PFSI.US,D,20190731,000000,23.2312,23.5811,22.9545,22.9644,253028.03237172,0
+PFSI.US,D,20190801,000000,22.8577,23.2214,22.7262,22.8675,361536.84084459,0
+PFSI.US,D,20190802,000000,25.8227,25.8227,23.853,24.1879,1046604.8684457,0
+PFSI.US,D,20190805,000000,23.9676,24.6367,23.7481,24.2641,361573.2650798,0
+PFSI.US,D,20190806,000000,24.4745,24.9826,24.2927,24.9529,288610.46303397,0
+PFSI.US,D,20190807,000000,24.5991,25.3938,24.2542,25.3848,389774.72919062,0
+PFSI.US,D,20190808,000000,25.3364,25.9393,25.2692,25.3364,331642.66158086,0
+PFSI.US,D,20190809,000000,25.3463,25.8127,25.1714,25.5737,201946.07784358,0
+PFSI.US,D,20190812,000000,25.2979,25.4392,25.1052,25.4036,120110.93917135,0
+PFSI.US,D,20190813,000000,25.3068,25.7644,25.2495,25.289,179412.62944506,0
+PFSI.US,D,20190814,000000,25.0221,25.2979,24.8087,25.2495,265466.90869571,0
+PFSI.US,D,20190815,000000,25.3463,25.4392,25.2209,25.4125,308306.86822342,0
+PFSI.US,D,20190816,000000,25.5361,25.9393,25.5025,25.6034,268009.52267017,0
+PFSI.US,D,20190819,000000,25.6912,26.5985,25.6528,26.3782,362642.72109692,0
+PFSI.US,D,20190820,000000,26.303,26.7409,26.216,26.3782,205153.43411062,0
+PFSI.US,D,20190821,000000,26.9138,26.9326,26.5314,26.7607,405165.99213518,0
+PFSI.US,D,20190822,000000,26.8467,27.3813,26.8467,27.1916,149492.14378923,0
+PFSI.US,D,20190823,000000,27.1521,27.5741,26.8367,27.2578,420258.77870789,0
+PFSI.US,D,20190826,000000,27.3813,27.7797,27.2647,27.5069,318811.21294406,0
+PFSI.US,D,20190827,000000,27.6868,27.8647,27.2796,27.5928,341023.92571587,0
+PFSI.US,D,20190828,000000,27.4683,27.84,27.331,27.6611,408609.09414677,0
+PFSI.US,D,20190829,000000,27.918,28.4823,27.8181,28.3005,316747.17294887,0
+PFSI.US,D,20190830,000000,28.3203,28.6939,27.8498,28.3005,704913.1650844,0
+PFSI.US,D,20190903,000000,28.3203,28.6839,28.0989,28.4142,616934.47207354,0
+PFSI.US,D,20190904,000000,28.7779,29.3432,28.769,29.1604,327206.99915981,0
+PFSI.US,D,20190905,000000,30.1191,30.6429,28.942,28.9716,688798.47635721,0
+PFSI.US,D,20190906,000000,29.2473,29.9639,29.1703,29.6022,454510.71300069,0
+PFSI.US,D,20190909,000000,30.5579,30.8356,29.4094,29.5538,685870.37256011,0
+PFSI.US,D,20190910,000000,29.6022,29.6772,28.8551,29.1228,414271.0391532,0
+PFSI.US,D,20190911,000000,29.6486,30.1843,29.3709,29.8127,454001.78549207,0
+PFSI.US,D,20190912,000000,29.8512,29.9945,29.0081,29.2187,460862.69490747,0
+PFSI.US,D,20190913,000000,29.3906,29.8711,28.6059,28.8254,518389.71549904,0
+PFSI.US,D,20190916,000000,29.7831,30.1289,29.1505,29.8127,558477.62169983,0
+PFSI.US,D,20190917,000000,29.5922,29.7731,29.3057,29.7149,358011.78430378,0
+PFSI.US,D,20190918,000000,29.6684,29.7444,29.3047,29.4094,481273.41982074,0
+PFSI.US,D,20190919,000000,29.3432,29.7929,29.0654,29.0654,446168.55135345,0
+PFSI.US,D,20190920,000000,29.1406,30.3474,29.0654,30.1368,1528417.5693045,0
+PFSI.US,D,20190923,000000,30.1458,30.462,29.8977,29.9362,452270.62253532,0
+PFSI.US,D,20190924,000000,29.9362,30.2387,29.4569,29.534,408387.51338258,0
+PFSI.US,D,20190925,000000,29.4569,29.7831,29.2276,29.6585,181732.65087103,0
+PFSI.US,D,20190926,000000,29.5063,29.6852,29.3145,29.4193,202180.81180382,0
+PFSI.US,D,20190927,000000,29.4292,29.6022,28.6524,28.7502,315128.31805067,0
+PFSI.US,D,20190930,000000,28.7502,29.1604,28.7116,29.0557,379455.54099896,0
+PFSI.US,D,20191001,000000,29.1317,29.3996,28.7116,28.8351,416395.78620707,0
+PFSI.US,D,20191002,000000,28.6355,29.2187,28.3766,29.2098,296387.03725117,0
+PFSI.US,D,20191003,000000,29.0457,29.3145,28.8836,29.1228,266693.19128108,0
+PFSI.US,D,20191004,000000,29.1703,29.7247,29.1703,29.6951,333991.01296755,0
+PFSI.US,D,20191007,000000,29.5438,30.1458,29.441,30.1458,370289.78692226,0
+PFSI.US,D,20191008,000000,29.9442,30.0984,29.6852,29.7831,309357.10033863,0
+PFSI.US,D,20191009,000000,29.9925,30.0934,29.6199,29.9263,302160.27853184,0
+PFSI.US,D,20191010,000000,30.0697,30.3672,29.8611,29.8878,219585.525528,0
+PFSI.US,D,20191011,000000,30.1655,30.5006,29.6388,29.6388,352404.47565016,0
+PFSI.US,D,20191014,000000,29.7929,29.9215,29.4766,29.7247,215360.31424373,0
+PFSI.US,D,20191015,000000,29.8127,30.289,29.7346,30.0795,511023.92571226,0
+PFSI.US,D,20191016,000000,29.9263,30.4808,29.8798,30.4423,354279.31197914,0
+PFSI.US,D,20191017,000000,30.5777,31.0827,30.5303,31.0164,373062.07593541,0
+PFSI.US,D,20191018,000000,31.0363,31.5146,31.0264,31.3516,534632.90083378,0
+PFSI.US,D,20191021,000000,31.4454,31.991,31.4454,31.6115,573445.95880223,0
+PFSI.US,D,20191022,000000,31.6756,31.9999,31.4454,31.5146,282126.94916672,0
+PFSI.US,D,20191023,000000,31.4069,31.4266,30.548,30.6053,300874.3006721,0
+PFSI.US,D,20191024,000000,30.6053,30.7299,30.0795,30.3187,397453.16032961,0
+PFSI.US,D,20191025,000000,30.5579,31.4266,30.3889,30.7101,540735.98379995,0
+PFSI.US,D,20191028,000000,30.6616,30.7971,29.3521,29.7346,879857.75501046,0
+PFSI.US,D,20191029,000000,29.6684,30.289,29.612,29.9827,263080.10950518,0
+PFSI.US,D,20191030,000000,29.9263,30.041,29.3996,30.0311,320573.74121447,0
+PFSI.US,D,20191031,000000,29.9263,30.2238,29.3996,29.7731,295289.25127333,0
+PFSI.US,D,20191101,000000,30.4136,31.0648,28.7116,29.6585,816020.23566887,0
+PFSI.US,D,20191104,000000,29.7831,29.9362,28.1611,28.5486,648393.88166696,0
+PFSI.US,D,20191105,000000,28.5782,29.277,28.5585,29.19,605610.58206069,0
+PFSI.US,D,20191106,000000,29.1999,30.0795,29.1129,29.8315,612837.7573968,0
+PFSI.US,D,20191107,000000,29.8414,30.1556,29.4569,29.6298,695707.95141957,0
+PFSI.US,D,20191108,000000,29.5063,29.6022,29.1801,29.3996,705970.47968978,0
+PFSI.US,D,20191111,000000,29.6022,29.8127,29.3827,29.5152,361528.7465701,0
+PFSI.US,D,20191112,000000,29.4569,29.9263,29.4569,29.8711,476374.36018509,0
+PFSI.US,D,20191113,000000,29.7149,30.5203,29.7049,30.5105,496505.83262842,0
+PFSI.US,D,20191114,000000,30.5006,30.8742,30.3899,30.6142,258460.30233946,0
+PFSI.US,D,20191115,000000,30.7309,30.8228,30.462,30.6242,282276.6932448,0
+PFSI.US,D,20191118,000000,30.6242,30.9137,30.5303,30.8642,266571.77716372,0
+PFSI.US,D,20191119,000000,31.1815,32.6879,30.9671,32.4308,1015653.3745767,0
+PFSI.US,D,20191120,000000,32.3913,33.352,31.9011,32.2657,557575.11009409,0
+PFSI.US,D,20191121,000000,32.2203,32.333,31.825,31.825,233038.20973198,0
+PFSI.US,D,20191122,000000,31.738,32.0058,31.4009,31.8545,170886.32305315,0
+PFSI.US,D,20191125,000000,32.0058,32.6117,31.9692,32.4011,335836.50755149,0
+PFSI.US,D,20191126,000000,32.3913,33.1702,32.3913,32.7373,284527.9133376,0
+PFSI.US,D,20191127,000000,32.8992,33.0515,32.5366,32.9477,236338.65015567,0
+PFSI.US,D,20191129,000000,32.8252,33.2838,32.8252,32.9379,89177.65741984,0
+PFSI.US,D,20191202,000000,32.9656,33.0545,32.2391,32.4585,294788.41803921,0
+PFSI.US,D,20191203,000000,32.3428,32.5544,32.1028,32.3715,172191.52481481,0
+PFSI.US,D,20191204,000000,32.4585,32.6592,32.3132,32.4585,175573.91976772,0
+PFSI.US,D,20191205,000000,32.4783,32.9279,32.2391,32.508,406837.45981756,0
+PFSI.US,D,20191206,000000,32.7668,32.8439,32.4881,32.5366,187269.13462285,0
+PFSI.US,D,20191209,000000,32.333,32.4881,31.8842,32.3518,503623.73525891,0
+PFSI.US,D,20191210,000000,32.1917,32.3764,31.8348,32.162,278894.29829189,0
+PFSI.US,D,20191211,000000,32.2015,32.4496,32.0928,32.2845,146465.89691391,0
+PFSI.US,D,20191212,000000,32.2391,32.7866,32.1323,32.3428,212498.98821117,0
+PFSI.US,D,20191213,000000,32.2579,32.582,32.0543,32.1917,200520.47374886,0
+PFSI.US,D,20191216,000000,32.2579,32.8341,32.2243,32.6305,153829.66313207,0
+PFSI.US,D,20191217,000000,32.8538,33.1415,32.6305,32.7273,269750.80347004,0
+PFSI.US,D,20191218,000000,32.9092,32.9092,32.0641,32.3428,303354.18401926,0
+PFSI.US,D,20191219,000000,32.411,32.6492,32.2104,32.5632,478017.49790675,0
+PFSI.US,D,20191220,000000,32.582,33.3273,32.582,33.0742,538656.76704009,0
+PFSI.US,D,20191223,000000,33.0446,33.1543,31.7469,31.8448,299510.41542037,0
+PFSI.US,D,20191224,000000,31.8645,32.5177,31.7182,32.421,107030.59159397,0
+PFSI.US,D,20191226,000000,32.1323,32.421,31.479,31.6896,298038.26924732,0
+PFSI.US,D,20191227,000000,32.0157,32.6789,31.7953,32.582,228819.06915357,0
+PFSI.US,D,20191230,000000,32.5464,32.5919,32.0731,32.1028,186081.2998413,0
+PFSI.US,D,20191231,000000,32.0928,33.0644,32.0928,32.6789,305997.97642488,0
+PFSI.US,D,20200102,000000,32.6789,32.8153,31.8645,32.0928,412873.76501919,0
+PFSI.US,D,20200103,000000,31.825,32.6067,31.7489,32.508,247929.65122672,0
+PFSI.US,D,20200106,000000,32.4011,32.8538,32.2292,32.7273,356264.43279805,0
+PFSI.US,D,20200107,000000,32.6592,32.7076,31.7281,31.7469,250016.96226108,0
+PFSI.US,D,20200108,000000,31.6806,32.1323,31.6806,31.8151,251721.81882575,0
+PFSI.US,D,20200109,000000,32.2579,32.752,32.0828,32.333,360204.32090651,0
+PFSI.US,D,20200110,000000,32.411,32.7668,32.1373,32.6305,351977.50267077,0
+PFSI.US,D,20200113,000000,32.6403,32.8618,32.3913,32.6879,513655.57670614,0
+PFSI.US,D,20200114,000000,32.6879,32.9477,32.3034,32.7174,730970.65823943,0
+PFSI.US,D,20200115,000000,32.7076,32.8262,32.3231,32.6117,665902.80917522,0
+PFSI.US,D,20200116,000000,32.6879,33.0941,32.4881,32.6019,478790.50112064,0
+PFSI.US,D,20200117,000000,32.7768,32.8439,32.333,32.3518,261366.14688172,0
+PFSI.US,D,20200121,000000,32.3518,32.6305,32.162,32.3814,279022.79489944,0
+PFSI.US,D,20200122,000000,32.4397,32.7768,32.3518,32.5366,478993.86976722,0
+PFSI.US,D,20200123,000000,32.6019,32.6976,32.2657,32.5464,294773.24127454,0
+PFSI.US,D,20200124,000000,32.5919,32.8805,32.3034,32.5177,360336.86465131,0
+PFSI.US,D,20200127,000000,32.2292,32.4219,31.6342,31.9515,403455.06486465,0
+PFSI.US,D,20200128,000000,32.0641,32.5177,32.0582,32.3913,429616.77180374,0
+PFSI.US,D,20200129,000000,32.5544,33.264,32.4496,32.7076,383624.0923618,0
+PFSI.US,D,20200130,000000,32.508,32.9646,32.416,32.7471,335455.06486609,0
+PFSI.US,D,20200131,000000,32.582,32.6166,32.1719,32.3715,316876.68134072,0
+PFSI.US,D,20200203,000000,32.421,32.7768,32.421,32.6019,278333.76978339,0
+PFSI.US,D,20200204,000000,32.757,33.1425,32.6859,33.1227,444165.21841693,0
+PFSI.US,D,20200205,000000,33.4676,34.7999,33.4577,34.6191,755118.9143989,0
+PFSI.US,D,20200206,000000,34.9748,35.1359,34.0912,34.2821,463995.17913548,0
+PFSI.US,D,20200207,000000,35.2427,37.4131,35.1082,37.4131,1279581.3593347,0
+PFSI.US,D,20200210,000000,37.5465,37.9893,36.3665,36.8735,759913.76025048,0
+PFSI.US,D,20200211,000000,36.9407,36.9605,35.8871,36.3368,420728.24662835,0
+PFSI.US,D,20200212,000000,36.405,36.8813,35.6183,35.6845,639292.88178619,0
+PFSI.US,D,20200213,000000,33.2561,34.287,32.6492,34.1525,3867232.8888595,0
+PFSI.US,D,20200214,000000,34.3551,34.3848,33.6663,33.8352,1088320.7356036,0
+PFSI.US,D,20200218,000000,34.0765,34.2968,33.4983,33.9796,792176.52658713,0
+PFSI.US,D,20200219,000000,34.114,34.4045,33.769,33.9499,715311.27245235,0
+PFSI.US,D,20200220,000000,33.941,34.1239,33.2947,33.779,708119.50956714,0
+PFSI.US,D,20200221,000000,33.7296,34.4896,33.1622,34.1615,1053119.7476267,0
+PFSI.US,D,20200224,000000,33.6416,34.4994,33.437,34.4421,640291.51290151,0
+PFSI.US,D,20200225,000000,34.3848,34.703,33.8729,34.2109,1356847.2800568,0
+PFSI.US,D,20200226,000000,34.1615,34.4994,33.3826,33.7393,1062628.496585,0
+PFSI.US,D,20200227,000000,33.5546,34.2306,32.7471,32.8538,1012421.7354862,0
+PFSI.US,D,20200228,000000,32.8815,34.287,32.7076,33.9598,1950059.457166,0
+PFSI.US,D,20200302,000000,34.2207,34.8454,33.7097,34.8167,1219379.181024,0
+PFSI.US,D,20200303,000000,34.8849,35.3563,34.452,35.2032,1369436.9122432,0
+PFSI.US,D,20200304,000000,35.722,37.167,35.385,37.0435,1652263.0043691,0
+PFSI.US,D,20200305,000000,36.5038,37.1966,35.722,36.0403,1112105.7611953,0
+PFSI.US,D,20200306,000000,35.1537,36.3388,34.9146,36.1174,1198692.2389937,0
+PFSI.US,D,20200309,000000,32.0236,35.7695,28.8254,34.5963,1741044.0423389,0
+PFSI.US,D,20200310,000000,35.0105,35.4611,33.1237,34.4994,1480081.5973975,0
+PFSI.US,D,20200311,000000,33.9885,35.7794,33.0505,33.4023,1520476.0742445,0
+PFSI.US,D,20200312,000000,31.7449,32.1105,28.7018,29.6269,1788420.8427188,0
+PFSI.US,D,20200313,000000,30.7526,31.236,26.2843,28.0554,1602746.2801707,0
+PFSI.US,D,20200316,000000,26.0056,26.3762,20.6882,20.957,2006438.1025641,0
+PFSI.US,D,20200317,000000,24.2413,26.1686,21.808,23.5584,3111856.9812456,0
+PFSI.US,D,20200318,000000,21.9879,22.1154,12.6499,16.8356,2947833.5911765,0
+PFSI.US,D,20200319,000000,16.635,17.6303,14.6781,16.2782,2408842.9353135,0
+PFSI.US,D,20200320,000000,16.7675,18.6255,16.3306,17.2705,1603909.8321287,0
+PFSI.US,D,20200323,000000,17.7508,19.2343,15.8927,18.5208,1322995.000567,0
+PFSI.US,D,20200324,000000,19.0031,20.2345,18.3577,19.262,929719.49765908,0
+PFSI.US,D,20200325,000000,19.2907,22.3644,18.6156,21.3149,1009623.1400809,0
+PFSI.US,D,20200326,000000,21.6123,25.3611,21.6123,24.8373,1284356.9812845,0
+PFSI.US,D,20200327,000000,24.0199,24.7158,22.825,23.1245,923758.06449649,0
+PFSI.US,D,20200330,000000,23.2787,23.424,20.3127,21.3632,777954.88630652,0
+PFSI.US,D,20200331,000000,21.1992,22.6531,20.9007,21.295,754769.84881147,0
+PFSI.US,D,20200401,000000,20.2345,20.7257,17.0748,17.819,839477.44314368,0
+PFSI.US,D,20200402,000000,17.7409,18.338,17.0945,17.2507,757938.75727468,0
+PFSI.US,D,20200403,000000,15.9787,17.0075,14.0326,16.6152,2482247.8871036,0
+PFSI.US,D,20200406,000000,17.5492,19.8016,17.5492,19.2245,1125888.2870848,0
+PFSI.US,D,20200407,000000,20.3127,21.896,19.4459,19.61,1594511.3676603,0
+PFSI.US,D,20200408,000000,20.3501,24.0022,20.3501,23.1631,1184011.2486358,0
+PFSI.US,D,20200409,000000,24.3194,26.3989,23.337,24.184,1777439.9475874,0
+PFSI.US,D,20200413,000000,25.7268,25.7437,24.2226,25.6301,1060502.7377468,0
+PFSI.US,D,20200414,000000,26.5056,26.7607,24.7256,25.0893,1113604.2137603,0
+PFSI.US,D,20200415,000000,23.4438,25.0893,22.5937,24.9945,1299551.9580726,0
+PFSI.US,D,20200416,000000,24.696,25.7268,24.0891,25.0537,937592.19138585,0
+PFSI.US,D,20200417,000000,26.1202,26.6124,25.4837,26.5254,989143.61383446,0
+PFSI.US,D,20200420,000000,26.3139,26.4186,24.9451,25.4837,884845.85166552,0
+PFSI.US,D,20200421,000000,24.5794,26.7557,24.4064,26.6598,583046.78013283,0
+PFSI.US,D,20200422,000000,27.3151,27.5849,25.8791,26.5056,567549.27983558,0
+PFSI.US,D,20200423,000000,26.5442,27.3892,26.1499,26.3228,341114.9863039,0
+PFSI.US,D,20200424,000000,26.3228,26.6698,25.0439,26.043,636679.44290993,0
+PFSI.US,D,20200427,000000,26.4859,27.922,26.1004,27.6887,422274.25305614,0
+PFSI.US,D,20200428,000000,27.9318,28.5466,27.4041,27.8064,715307.22531511,0
+PFSI.US,D,20200429,000000,28.596,30.6469,28.5209,30.3097,513848.82750961,0
+PFSI.US,D,20200430,000000,29.4619,29.9253,28.6148,29.0577,580372.63419787,0
+PFSI.US,D,20200501,000000,28.4705,28.7314,26.5056,27.2963,708791.33434989,0
+PFSI.US,D,20200504,000000,26.5639,27.2816,25.7535,27.1797,388696.1671147,0
+PFSI.US,D,20200505,000000,27.7272,29.106,27.5948,27.8261,568766.45636215,0
+PFSI.US,D,20200506,000000,27.9892,28.259,26.7557,26.9306,382118.55730648,0
+PFSI.US,D,20200507,000000,27.4386,28.1424,27.078,27.6887,624664.50421241,0
+PFSI.US,D,20200508,000000,29.1436,30.8021,28.767,29.1159,1119063.8019046,0
+PFSI.US,D,20200511,000000,29.0872,29.6456,27.9565,28.2006,862249.67263969,0
+PFSI.US,D,20200512,000000,28.2787,28.8451,27.1451,27.4485,1027810.9748621,0
+PFSI.US,D,20200513,000000,27.3992,27.5187,26.045,26.6025,755832.22233841,0
+PFSI.US,D,20200514,000000,26.0243,27.7667,25.4165,27.7174,571853.41029613,0
+PFSI.US,D,20200515,000000,27.6135,28.1009,27.1382,27.9031,562575.34816088,0
+PFSI.US,D,20200518,000000,29.0734,29.44,27.9328,28.0663,845169.74167945,0
+PFSI.US,D,20200519,000000,27.9031,29.8186,27.584,28.7729,617417.09319005,0
+PFSI.US,D,20200520,000000,29.9155,31.2112,29.7593,30.7456,812298.89297167,0
+PFSI.US,D,20200521,000000,31.2013,31.8882,30.6399,31.1518,716413.10556743,0
+PFSI.US,D,20200522,000000,30.9789,31.2794,30.1181,31.2597,678981.133184,0
+PFSI.US,D,20200526,000000,32.6602,33.0979,31.5304,31.8299,950593.61978696,0
+PFSI.US,D,20200527,000000,32.5544,33.8027,31.3743,33.6573,998251.69620542,0
+PFSI.US,D,20200528,000000,33.7256,33.8412,32.2084,32.332,639979.88333361,0
+PFSI.US,D,20200529,000000,31.6746,32.5929,31.2893,32.4783,758498.27399887,0
+PFSI.US,D,20200601,000000,32.5929,33.7938,32.0611,33.0979,734239.73334947,0
+PFSI.US,D,20200602,000000,33.3084,34.4125,33.3084,33.8798,564306.51111763,0
+PFSI.US,D,20200603,000000,34.5281,35.2832,34.0398,34.1041,593102.90440353,0
+PFSI.US,D,20200604,000000,33.6772,34.5864,32.9507,34.5479,618892.27471604,0
+PFSI.US,D,20200605,000000,35.4651,36.6847,33.8798,34.0844,803544.93510969,0
+PFSI.US,D,20200608,000000,34.5182,35.6884,34.5182,34.9442,1034808.4751595,0
+PFSI.US,D,20200609,000000,34.0645,34.8464,33.9183,34.3146,612763.89714207,0
+PFSI.US,D,20200610,000000,34.4213,35.2734,33.687,34.2681,530888.28709739,0
+PFSI.US,D,20200611,000000,35.9316,36.8676,33.9084,36.4634,1477552.136619,0
+PFSI.US,D,20200612,000000,37.7194,37.9814,35.8041,36.6748,1177179.6809653,0
+PFSI.US,D,20200615,000000,36.8221,40.3593,35.9119,40.0599,1739564.8136756,0
+PFSI.US,D,20200616,000000,41.1056,41.4525,39.3157,40.8061,1252736.6979856,0
+PFSI.US,D,20200617,000000,41.1056,41.3496,39.6834,40.5729,796672.89606686,0
+PFSI.US,D,20200618,000000,40.0796,41.5405,39.8088,40.5629,742236.87654653,0
+PFSI.US,D,20200619,000000,40.9207,41.7234,39.7891,40.3593,1398229.2583919,0
+PFSI.US,D,20200622,000000,40.1479,40.4968,38.5418,39.8475,1005236.0433068,0
+PFSI.US,D,20200623,000000,40.3792,41.1403,39.9245,40.3495,1283798.4763446,0
+PFSI.US,D,20200624,000000,39.964,40.6687,38.61,40.4583,1055963.8733261,0
+PFSI.US,D,20200625,000000,39.9828,41.5978,39.6932,41.3369,1167210.5701454,0
+PFSI.US,D,20200626,000000,40.8911,41.5207,39.9927,40.8625,4073551.8984968,0
+PFSI.US,D,20200629,000000,41.3754,41.4436,38.8126,39.5282,879042.25685549,0
+PFSI.US,D,20200630,000000,38.86,40.5432,38.6861,40.4186,873765.8016717,0
+PFSI.US,D,20200701,000000,40.3693,40.6015,39.6932,40.3396,829566.0040295,0
+PFSI.US,D,20200702,000000,41.0671,41.3172,39.0736,39.1893,507519.10485768,0
+PFSI.US,D,20200706,000000,40.129,40.8061,39.3058,39.7209,584606.95154096,0
+PFSI.US,D,20200707,000000,39.6932,39.894,38.3609,38.5518,763715.0339083,0
+PFSI.US,D,20200708,000000,38.4835,39.4748,38.1455,38.949,421840.19758655,0
+PFSI.US,D,20200709,000000,38.9875,39.3157,38.0674,38.9193,625431.43672043,0
+PFSI.US,D,20200710,000000,38.8126,39.8088,38.3589,39.7792,452768.42041651,0
+PFSI.US,D,20200713,000000,40.1479,40.4681,38.9293,39.0439,543942.32828269,0
+PFSI.US,D,20200714,000000,38.2522,39.1703,38.2127,39.1121,483839.30483438,0
+PFSI.US,D,20200715,000000,40.1676,41.3566,39.9443,41.0671,543913.99832197,0
+PFSI.US,D,20200716,000000,40.7379,41.8983,40.2922,41.3369,578918.70014243,0
+PFSI.US,D,20200717,000000,41.3369,42.6326,41.2014,42.342,467024.46136371,0
+PFSI.US,D,20200720,000000,42.5179,43.1228,42.26,42.4685,562734.19829776,0
+PFSI.US,D,20200721,000000,43.0596,43.1267,41.918,42.5368,553063.56384969,0
+PFSI.US,D,20200722,000000,42.6711,43.5805,42.5663,43.108,489713.72454619,0
+PFSI.US,D,20200723,000000,42.8461,43.708,42.3133,42.9221,624992.32232928,0
+PFSI.US,D,20200724,000000,42.7888,42.8075,41.7718,42.091,534694.61967677,0
+PFSI.US,D,20200727,000000,42.1593,43.5606,41.6848,43.5319,620357.33839891,0
+PFSI.US,D,20200728,000000,43.3293,44.9908,43.3293,44.384,551442.68538287,0
+PFSI.US,D,20200729,000000,44.7319,45.5927,44.3059,45.564,467685.15651905,0
+PFSI.US,D,20200730,000000,44.7319,47.4211,44.5006,47.2068,776043.62574234,0
+PFSI.US,D,20200731,000000,47.0348,47.1968,45.4711,46.676,806716.87892584,0
+PFSI.US,D,20200803,000000,46.5406,47.3737,46.163,47.1593,862358.94534531,0
+PFSI.US,D,20200804,000000,47.0634,47.604,46.3953,47.5457,518410.96296958,0
+PFSI.US,D,20200805,000000,48.0586,48.7643,47.2947,48.3394,791740.44754893,0
+PFSI.US,D,20200806,000000,48.3196,49.5975,48.0972,48.8326,989219.49765781,0
+PFSI.US,D,20200807,000000,54.1519,54.1519,48.5963,49.8377,1466180.6927435,0
+PFSI.US,D,20200810,000000,50.3694,52.2078,49.7023,50.2558,1214413.3436238,0
+PFSI.US,D,20200811,000000,50.5552,51.6554,50.2558,50.575,974854.18400499,0
+PFSI.US,D,20200812,000000,51.3361,51.8687,50.575,51.2599,1035424.6518051,0
+PFSI.US,D,20200813,000000,50.1668,50.7569,45.0313,46.7254,2142729.4964429,0
+PFSI.US,D,20200814,000000,47.1603,48.8691,47.0555,48.0252,1036702.5353905,0
+PFSI.US,D,20200817,000000,48.2672,48.4314,46.8103,48.0814,503639.92380789,0
+PFSI.US,D,20200818,000000,47.8393,47.859,46.2688,46.9665,758133.01986247,0
+PFSI.US,D,20200819,000000,47.1701,47.6762,46.579,47.0259,767496.07187989,0
+PFSI.US,D,20200820,000000,46.4328,47.1504,45.7529,46.7906,506751.16056534,0
+PFSI.US,D,20200821,000000,46.3745,47.7049,46.3745,47.3362,854994.16734285,0
+PFSI.US,D,20200824,000000,47.8393,49.8574,47.8206,49.6163,835457.6240746,0
+PFSI.US,D,20200825,000000,49.7793,50.1046,47.356,48.7317,547507.85619595,0
+PFSI.US,D,20200826,000000,48.5093,49.3672,48.2078,49.2269,470985.59694273,0
+PFSI.US,D,20200827,000000,49.7023,50.6067,49.2467,49.2862,714822.58062996,0
+PFSI.US,D,20200828,000000,50.0996,51.4982,50.0275,51.4398,609190.27495431,0
+PFSI.US,D,20200831,000000,52.2928,52.3798,51.1482,51.1482,574631.77001517,0
+PFSI.US,D,20200901,000000,51.2263,52.3995,50.32,52.2443,485061.54028251,0
+PFSI.US,D,20200902,000000,52.6407,52.778,50.6818,51.9726,450361.38553976,0
+PFSI.US,D,20200903,000000,51.4201,51.6611,48.2702,49.4601,735816.09330658,0
+PFSI.US,D,20200904,000000,49.5471,50.1975,46.337,49.0421,768503.80905401,0
+PFSI.US,D,20200908,000000,48.4708,50.8676,47.8303,49.1103,596618.85488554,0
+PFSI.US,D,20200909,000000,49.6261,51.9241,49.4207,51.4003,703989.40600813,0
+PFSI.US,D,20200910,000000,52.1385,53.3196,51.2649,51.3706,677763.95665742,0
+PFSI.US,D,20200911,000000,51.3044,52.5359,50.1579,52.2068,644810.14163609,0
+PFSI.US,D,20200914,000000,52.778,56.1631,52.778,55.9595,855514.22447889,0
+PFSI.US,D,20200915,000000,56.7848,58.6963,55.1174,55.9012,818449.52980048,0
+PFSI.US,D,20200916,000000,56.3677,57.532,55.5158,56.3193,671475.71716226,0
+PFSI.US,D,20200917,000000,55.329,56.6682,54.9495,55.8924,558987.56099275,0
+PFSI.US,D,20200918,000000,56.3292,58.4779,56.0287,57.28,1600325.0803136,0
+PFSI.US,D,20200921,000000,55.9298,57.0654,54.4662,55.4673,763046.24447847,0
+PFSI.US,D,20200922,000000,55.5513,56.1068,54.0293,54.311,632366.20639056,0
+PFSI.US,D,20200923,000000,55.6195,57.9492,54.4365,54.5838,670047.0777146,0
+PFSI.US,D,20200924,000000,54.2438,54.8555,52.3995,53.6992,608300.91654462,0
+PFSI.US,D,20200925,000000,53.718,54.7379,53.379,54.1558,346016.06950818,0
+PFSI.US,D,20200928,000000,55.319,57.3195,54.8161,56.7552,636447.74430262,0
+PFSI.US,D,20200929,000000,56.4843,56.9697,56.0199,56.6108,279740.1499762,0
+PFSI.US,D,20200930,000000,56.6108,57.6101,56.2026,56.3875,731336.92416015,0
+PFSI.US,D,20201001,000000,57.1051,57.5805,55.1174,56.9795,634558.7429933,0
+PFSI.US,D,20201002,000000,55.3093,58.5985,55.2993,58.1725,550805.26126672,0
+PFSI.US,D,20201005,000000,58.804,60.1798,57.9778,58.5985,604577.55027878,0
+PFSI.US,D,20201006,000000,59.2774,60.2292,57.2603,57.3571,656493.21507948,0
+PFSI.US,D,20201007,000000,58.1725,58.9869,56.601,58.2496,746115.04581202,0
+PFSI.US,D,20201008,000000,58.6865,59.821,57.4736,59.3664,418139.09057557,0
+PFSI.US,D,20201009,000000,60.5197,64.0127,60.3171,63.3425,1223024.6398978,0
+PFSI.US,D,20201012,000000,63.6144,64.1382,62.1219,64.0324,570036.24567291,0
+PFSI.US,D,20201013,000000,64.1776,65.1572,63.1212,64.5948,530784.07331332,0
+PFSI.US,D,20201014,000000,65.1473,65.7501,63.735,64.1975,514716.93844877,0
+PFSI.US,D,20201015,000000,63.0915,65.0989,62.1308,64.8083,385531.30578874,0
+PFSI.US,D,20201016,000000,64.8083,65.1383,63.3238,64.0127,410179.38339802,0
+PFSI.US,D,20201019,000000,64.5374,65.1087,60.9042,61.772,764459.70716147,0
+PFSI.US,D,20201020,000000,61.9756,62.5528,59.9288,60.1314,881006.13020386,0
+PFSI.US,D,20201021,000000,60.589,60.7423,56.6582,56.8728,959758.36207934,0
+PFSI.US,D,20201022,000000,56.5813,57.0072,54.136,55.2697,1471303.356712,0
+PFSI.US,D,20201023,000000,55.2697,57.0654,54.8555,56.5328,750263.36148864,0
+PFSI.US,D,20201026,000000,55.9298,56.1543,52.4588,53.0983,928062.19495706,0
+PFSI.US,D,20201027,000000,53.03,53.802,50.9209,51.8084,937397.92879806,0
+PFSI.US,D,20201028,000000,50.5078,51.9241,49.8871,50.0136,852222.890114,0
+PFSI.US,D,20201029,000000,49.9662,50.75,48.5291,49.808,829155.21959908,0
+PFSI.US,D,20201030,000000,49.4691,49.9761,48.1861,49.3049,584123.31864012,0
+PFSI.US,D,20201102,000000,49.5175,50.5671,48.9353,49.6163,630872.81274698,0
+PFSI.US,D,20201103,000000,50.7203,51.6711,50.1678,50.9546,621237.5907498,0
+PFSI.US,D,20201104,000000,50.9347,54.6203,50.9347,53.8454,1075317.2836338,0
+PFSI.US,D,20201105,000000,54.9791,57.193,54.388,55.068,981095.88142183,0
+PFSI.US,D,20201106,000000,56.1068,56.9983,52.5557,53.2249,1382387.7514287,0
+PFSI.US,D,20201109,000000,54.8161,55.2993,48.5489,50.0601,2600446.5539264,0
+PFSI.US,D,20201110,000000,51.0208,54.7479,50.7203,53.5549,1230061.5997834,0
+PFSI.US,D,20201111,000000,53.7664,55.078,52.953,54.564,959871.68192221,0
+PFSI.US,D,20201112,000000,54.1756,55.6393,53.4175,54.9791,847495.8338113,0
+PFSI.US,D,20201113,000000,55.5168,55.583,53.8424,54.4552,604377.21698513,0
+PFSI.US,D,20201116,000000,54.9593,56.4716,54.7369,55.3992,778912.03426508,0
+PFSI.US,D,20201117,000000,55.1274,55.8231,53.4333,54.6105,462385.43029608,0
+PFSI.US,D,20201118,000000,54.5531,55.9922,54.2714,54.4158,727292.8222676,0
+PFSI.US,D,20201119,000000,54.6105,55.6008,54.0847,55.4782,792374.83631216,0
+PFSI.US,D,20201120,000000,55.1372,55.5168,53.7348,54.5926,808093.91737361,0
+PFSI.US,D,20201123,000000,54.9593,57.0427,54.9593,55.5731,751998.57158263,0
+PFSI.US,D,20201124,000000,55.7204,56.5269,55.1174,55.6018,892846.03021551,0
+PFSI.US,D,20201125,000000,55.7984,57.1011,54.2991,55.5236,1034323.8304743,0
+PFSI.US,D,20201127,000000,55.4289,56.2056,54.6481,55.8944,351081.06177089,0
+PFSI.US,D,20201130,000000,56.1474,57.6743,55.4289,56.0703,1155231.0438987,0
+PFSI.US,D,20201201,000000,56.9252,58.4927,56.254,57.3729,820014.76013016,0
+PFSI.US,D,20201202,000000,57.5972,59.0373,56.7126,58.8425,720048.44659819,0
+PFSI.US,D,20201203,000000,58.7546,59.2794,57.1791,58.0934,744613.55789395,0
+PFSI.US,D,20201204,000000,58.3652,58.7062,56.7898,57.0714,588204.85655219,0
+PFSI.US,D,20201207,000000,56.5368,57.4421,55.6215,56.5368,602539.81667569,0
+PFSI.US,D,20201208,000000,56.1286,57.5873,55.9922,56.7799,611635.75763489,0
+PFSI.US,D,20201209,000000,57.0616,57.9758,56.7502,57.1891,618511.84381497,0
+PFSI.US,D,20201210,000000,57.276,58.132,56.7996,57.8305,541390.60824942,0
+PFSI.US,D,20201211,000000,57.4806,58.6865,57.2266,58.1121,564331.80572541,0
+PFSI.US,D,20201214,000000,59.7282,60.1058,57.7534,58.0548,635884.18044119,0
+PFSI.US,D,20201215,000000,57.8206,60.8173,57.7534,60.5939,891669.32506139,0
+PFSI.US,D,20201216,000000,61.0792,62.8504,60.8707,62.198,749380.07378481,0
+PFSI.US,D,20201217,000000,63.0154,64.3774,61.8571,63.0737,711519.10485334,0
+PFSI.US,D,20201218,000000,63.3652,63.8753,60.9725,62.4897,1462870.1344768,0
+PFSI.US,D,20201221,000000,61.5951,65.1067,60.8865,64.3388,888374.95534357,0
+PFSI.US,D,20201222,000000,64.581,67.9177,64.4644,67.5965,707433.51980402,0
+PFSI.US,D,20201223,000000,67.7437,68.0936,66.4005,66.5083,775030.82964666,0
+PFSI.US,D,20201224,000000,66.3906,66.5083,62.539,63.4918,543496.13140137,0
+PFSI.US,D,20201228,000000,64.3488,64.6877,61.4697,62.3542,577358.52873431,0
+PFSI.US,D,20201229,000000,62.5094,62.6458,59.8141,61.4697,710776.45516879,0
+PFSI.US,D,20201230,000000,61.4795,63.812,61.4301,63.3752,434887.15628168,0
+PFSI.US,D,20201231,000000,63.5798,64.2024,62.461,63.8318,636971.84857591,0
+PFSI.US,D,20210104,000000,64.4644,64.747,58.463,60.505,1250904.3565975,0
+PFSI.US,D,20210105,000000,59.9614,61.0021,58.6913,59.824,748777.05033523,0
+PFSI.US,D,20210106,000000,59.3387,59.3387,55.9428,56.4202,1607999.4643154,0
+PFSI.US,D,20210107,000000,56.6535,58.3366,55.1372,56.8381,1425272.2294663,0
+PFSI.US,D,20210108,000000,57.3927,57.9185,54.6875,55.7698,1015728.2466157,0
+PFSI.US,D,20210111,000000,55.1274,56.7116,54.8161,55.3003,818296.75036946,0
+PFSI.US,D,20210112,000000,55.0285,56.8096,55.0285,56.2156,607356.92178211,0
+PFSI.US,D,20210113,000000,56.5565,57.3344,55.7787,55.8844,765640.45945283,0
+PFSI.US,D,20210114,000000,55.9328,56.4972,55.6908,55.9131,635969.17032334,0
+PFSI.US,D,20210115,000000,55.1669,55.7402,54.6006,54.989,893975.181507,0
+PFSI.US,D,20210119,000000,55.2321,56.3816,54.4158,56.0703,1041795.8576138,0
+PFSI.US,D,20210120,000000,56.0703,58.9889,56.0703,58.8999,1003959.1715058,0
+PFSI.US,D,20210121,000000,59.3387,60.9725,58.7546,59.6303,1098690.5130108,0
+PFSI.US,D,20210122,000000,59.0955,59.3288,57.3729,58.0647,1219458.1002003,0
+PFSI.US,D,20210125,000000,57.6457,59.6105,56.3134,59.3783,1386743.4828892,0
+PFSI.US,D,20210126,000000,59.9713,60.925,58.1121,58.1813,836064.69466143,0
+PFSI.US,D,20210127,000000,56.8965,57.9075,55.0582,55.8944,1405066.896768,0
+PFSI.US,D,20210128,000000,56.4299,58.638,56.09,58.045,1178597.1907856,0
+PFSI.US,D,20210129,000000,57.7336,58.6766,56.4202,56.4202,716200.63086205,0
+PFSI.US,D,20210201,000000,56.5951,59.1539,56.2353,58.9779,885279.90713509,0
+PFSI.US,D,20210202,000000,59.8043,61.6346,59.6303,61.2937,805664.623242,0
+PFSI.US,D,20210203,000000,61.4005,62.1111,60.0771,61.0595,608419.29530905,0
+PFSI.US,D,20210204,000000,61.0693,63.6964,61.0693,62.4026,1228898.0478253,0
+PFSI.US,D,20210205,000000,63.2299,63.9207,61.0693,62.7723,1108490.6558508,0
+PFSI.US,D,20210208,000000,63.0055,63.901,61.5358,62.5874,531616.77180159,0
+PFSI.US,D,20210209,000000,62.7427,62.792,59.9318,60.4368,688550.58920093,0
+PFSI.US,D,20210210,000000,61.3036,62.03,59.9515,61.1771,495610.40351285,0
+PFSI.US,D,20210211,000000,61.7336,62.9343,61.3718,62.9046,455954.52921301,0
+PFSI.US,D,20210212,000000,62.2801,63.7734,61.9826,63.4315,565476.13378158,0
+PFSI.US,D,20210216,000000,64.1629,67.0706,63.7142,63.8703,934844.18519617,0
+PFSI.US,D,20210217,000000,63.2754,65.929,62.9443,63.7834,1210795.2029263,0
+PFSI.US,D,20210218,000000,63.2852,63.9,60.9042,61.8689,770086.23971699,0
+PFSI.US,D,20210219,000000,61.9282,62.6793,61.5664,62.2109,483477.0860509,0
+PFSI.US,D,20210222,000000,61.4805,62.1141,59.3822,59.9673,1445349.0655566,0
+PFSI.US,D,20210223,000000,59.0403,60.8944,58.4156,60.3953,727822.99724675,0
+PFSI.US,D,20210224,000000,60.2204,61.9776,59.0204,60.8262,755357.69549637,0
+PFSI.US,D,20210225,000000,61.0011,61.528,57.1763,57.4302,1195701.4045692,0
+PFSI.US,D,20210226,000000,57.6239,58.9909,56.5703,57.7821,1682631.7104748,0
+PFSI.US,D,20210301,000000,58.9315,60.2697,58.3859,60.0168,768929.7702491,0
+PFSI.US,D,20210302,000000,60.2204,61.8117,59.5859,60.6315,980020.35469884,0
+PFSI.US,D,20210303,000000,60.5425,61.4894,58.464,58.6489,840211.99855373,0
+PFSI.US,D,20210304,000000,58.308,59.7815,55.7025,56.2096,1329614.0935321,0
+PFSI.US,D,20210305,000000,56.8541,60.6117,55.3408,60.1225,1778459.8261733,0
+PFSI.US,D,20210308,000000,60.504,63.0995,59.8585,60.1907,1160758.4215918,0
+PFSI.US,D,20210309,000000,61.2739,64.7826,61.2739,63.6262,1338538.0311583,0
+PFSI.US,D,20210310,000000,65.1097,66.3304,63.6548,63.9296,1058058.2668505,0
+PFSI.US,D,20210311,000000,64.582,64.9397,63.4018,64.3685,649718.30733055,0
+PFSI.US,D,20210312,000000,63.9673,64.407,63.2754,64.1135,545635.04343561,0
+PFSI.US,D,20210315,000000,63.9673,65.2945,63.5382,64.7874,503355.61241639,0
+PFSI.US,D,20210316,000000,64.5444,64.6066,63.0115,63.4799,663948.04188565,0
+PFSI.US,D,20210317,000000,63.8703,64.7777,62.9443,64.6798,691235.86476331,0
+PFSI.US,D,20210318,000000,64.3388,69.2766,63.3337,63.645,2187882.3949065,0
+PFSI.US,D,20210319,000000,62.2109,62.3285,59.0403,60.7471,2850457.4454817,0
+PFSI.US,D,20210322,000000,60.2599,62.5825,59.4495,62.0261,1085367.3371986,0
+PFSI.US,D,20210323,000000,61.7236,62.1042,59.9575,60.3578,1258492.7389328,0
+PFSI.US,D,20210324,000000,61.2541,62.5231,60.4348,60.513,875725.62788282,0
+PFSI.US,D,20210325,000000,59.7242,63.2171,58.9029,62.8949,967436.79321833,0
+PFSI.US,D,20210326,000000,63.6746,64.3972,62.3098,63.5581,848940.66180793,0
+PFSI.US,D,20210329,000000,62.8059,65.9983,62.3681,65.3143,1433835.9718776,0
+PFSI.US,D,20210330,000000,65.9488,66.271,64.3872,65.4319,1155582.1330548,0
+PFSI.US,D,20210331,000000,66.1633,67.7545,64.6995,65.255,728543.38767646,0
+PFSI.US,D,20210401,000000,64.67,65.6563,63.734,64.0858,661148.43469609,0
+PFSI.US,D,20210405,000000,63.811,63.9473,60.6493,61.4508,797077.6097914,0
+PFSI.US,D,20210406,000000,60.162,60.4151,57.6932,58.4542,1448045.4707465,0
+PFSI.US,D,20210407,000000,58.22,59.323,57.6536,58.5905,596055.29102411,0
+PFSI.US,D,20210408,000000,58.4838,58.5707,57.4688,57.7426,865195.98855439,0
+PFSI.US,D,20210409,000000,57.527,57.7426,56.5022,57.2633,711211.52242268,0
+PFSI.US,D,20210412,000000,57.537,57.8098,56.6979,57.1278,692202.11878066,0
+PFSI.US,D,20210413,000000,57.1861,57.8978,56.5022,56.6198,575636.47183635,0
+PFSI.US,D,20210414,000000,56.6198,57.8295,55.9458,57.7623,1104732.8889183,0
+PFSI.US,D,20210415,000000,58.1715,58.7961,56.9331,58.3277,795628.73465753,0
+PFSI.US,D,20210416,000000,58.6399,59.0788,56.9212,57.7326,811077.66930784,0
+PFSI.US,D,20210419,000000,57.5557,58.0647,56.8096,57.6932,462659.62384447,0
+PFSI.US,D,20210420,000000,57.7029,57.7229,55.584,56.1799,911861.50456341,0
+PFSI.US,D,20210421,000000,55.7619,57.4203,55.2529,57.02,488369.06319638,0
+PFSI.US,D,20210422,000000,57.2927,57.4886,56.3193,56.7078,494886.97773023,0
+PFSI.US,D,20210423,000000,56.7661,57.288,56.5022,57.1861,432999.16675665,0
+PFSI.US,D,20210426,000000,57.7722,58.6054,57.1466,58.2783,560230.03212712,0
+PFSI.US,D,20210427,000000,58.8347,59.4989,58.3375,59.1184,545163.55194651,0
+PFSI.US,D,20210428,000000,59.1371,59.234,57.7129,57.8394,559099.86905133,0
+PFSI.US,D,20210429,000000,58.5411,59.82,58.0154,58.6301,750003.33292061,0
+PFSI.US,D,20210430,000000,58.5036,59.1272,58.308,58.7566,394088.9774943,0
+PFSI.US,D,20210503,000000,59.0501,59.6056,57.8878,58.0934,426040.11426305,0
+PFSI.US,D,20210504,000000,57.9659,58.9415,57.3709,58.3375,418159.32626179,0
+PFSI.US,D,20210505,000000,58.4739,59.5562,58.4739,58.5905,456931.9128578,0
+PFSI.US,D,20210506,000000,58.5905,58.6785,54.8151,56.2195,1123624.9255802,0
+PFSI.US,D,20210507,000000,54.4532,57.6635,53.7792,55.6631,866375.72906146,0
+PFSI.US,D,20210510,000000,54.6184,57.8394,54.5709,56.7078,1114491.5486014,0
+PFSI.US,D,20210511,000000,55.1274,57.191,55.1274,56.6782,863277.64550004,0
+PFSI.US,D,20210512,000000,56.512,56.8935,55.0285,55.2143,1078670.3368417,0
+PFSI.US,D,20210513,000000,55.7422,58.0154,55.7422,57.3511,958398.52396486,0
+PFSI.US,D,20210514,000000,57.8711,59.2804,57.8711,58.9967,910468.27756664,0
+PFSI.US,D,20210517,000000,58.7526,60.4853,58.7032,59.8576,840050.11306392,0
+PFSI.US,D,20210518,000000,60.1808,60.3963,59.4366,59.5157,660393.64359981,0
+PFSI.US,D,20210519,000000,58.9078,60.5237,58.7526,60.0928,704706.76108489,0
+PFSI.US,D,20210520,000000,60.2599,60.5534,59.3298,60.1225,649827.58003617,0
+PFSI.US,D,20210521,000000,60.9843,61.3658,60.4655,61.0723,611964.58753609,0
+PFSI.US,D,20210524,000000,61.4844,62.4045,61.0822,61.6603,750539.57860564,0
+PFSI.US,D,20210525,000000,61.6693,62.3502,59.7025,59.8191,767469.76548779,0
+PFSI.US,D,20210526,000000,59.7123,60.8865,59.3001,60.2895,693899.89285514,0
+PFSI.US,D,20210527,000000,61.3371,61.6109,60.593,61.1602,637597.13128034,0
+PFSI.US,D,20210528,000000,61.1415,61.4548,60.3765,61.3075,433893.58408791,0
+PFSI.US,D,20210601,000000,61.6109,62.1486,60.9259,61.3955,964318.47397069,0
+PFSI.US,D,20210602,000000,61.2977,61.2977,58.7813,58.8682,929690.15591405,0
+PFSI.US,D,20210603,000000,58.7616,59.2904,57.5765,58.4097,932909.65359283,0
+PFSI.US,D,20210604,000000,58.555,59.7499,58.3207,59.6332,740204.20186499,0
+PFSI.US,D,20210607,000000,59.9366,61.0921,59.6036,60.7293,623323.88999984,0
+PFSI.US,D,20210608,000000,60.6226,61.4746,60.0158,61.3758,540434.47207517,0
+PFSI.US,D,20210609,000000,61.6011,61.7977,60.1522,60.2697,455699.55956655,0
+PFSI.US,D,20210610,000000,60.426,60.8084,59.3298,59.7993,433918.87869569,0
+PFSI.US,D,20210611,000000,59.6531,61.0624,59.6531,60.8865,414187.06105535,0
+PFSI.US,D,20210614,000000,61.18,61.7483,60.0256,60.6908,545778.71680783,0
+PFSI.US,D,20210615,000000,60.6908,61.8551,60.25,60.7196,796227.71096986,0
+PFSI.US,D,20210616,000000,61.5033,61.9836,60.4655,60.9843,595945.00653417,0
+PFSI.US,D,20210617,000000,60.7096,62.5805,60.2005,62.3552,911362.6948979,0
+PFSI.US,D,20210618,000000,62.0418,62.8839,60.6127,61.2294,1070469.8249981,0
+PFSI.US,D,20210621,000000,61.014,62.2504,60.6414,61.8749,540403.10676151,0
+PFSI.US,D,20210622,000000,61.6011,62.1486,61.1118,61.7977,690410.24876523,0
+PFSI.US,D,20210623,000000,62.2672,63.1192,62.0221,62.2968,680738.60253284,0
+PFSI.US,D,20210624,000000,62.2871,62.3948,60.593,62.2179,756615.34339541,0
+PFSI.US,D,20210625,000000,62.1782,63.1242,61.5417,62.5508,1671942.2092253,0
+PFSI.US,D,20210628,000000,62.8049,62.9333,60.9449,62.2574,651696.34565928,0
+PFSI.US,D,20210629,000000,62.4432,62.718,61.5912,61.9639,569756.99320298,0
+PFSI.US,D,20210630,000000,61.8749,62.0815,60.3094,60.4358,841395.78619803,0
+PFSI.US,D,20210701,000000,60.1324,60.3765,58.8495,59.0166,1294287.6443006,0
+PFSI.US,D,20210702,000000,58.8782,59.4761,58.7813,58.8682,529703.48766877,0
+PFSI.US,D,20210706,000000,58.8594,59.1431,58.4236,58.8208,719424.17567807,0
+PFSI.US,D,20210707,000000,58.6933,59.7301,58.4779,59.4465,791309.42743229,0
+PFSI.US,D,20210708,000000,58.634,60.25,58.634,59.1628,814291.09628075,0
+PFSI.US,D,20210709,000000,59.6629,59.6729,58.5648,59.3991,533702.05926732,0
+PFSI.US,D,20210712,000000,57.7534,59.2904,57.6062,59.0363,534573.2055594,0
+PFSI.US,D,20210713,000000,58.8782,58.9967,56.9894,57.6743,911662.18305405,0
+PFSI.US,D,20210714,000000,57.8315,58.9572,57.2148,57.6645,670648.07759555,0
+PFSI.US,D,20210715,000000,56.9993,58.8881,56.9894,58.0865,536418.70014334,0
+PFSI.US,D,20210716,000000,58.3701,58.9375,57.6546,57.7821,574152.18425157,0
+PFSI.US,D,20210719,000000,56.8915,57.6062,56.1276,56.9104,871859.60002908,0
+PFSI.US,D,20210720,000000,56.7937,58.6439,56.7839,57.45,1060238.6620416,0
+PFSI.US,D,20210721,000000,57.6348,59.1727,57.6348,58.6142,741033.86500032,0
+PFSI.US,D,20210722,000000,58.5945,58.8208,57.7633,58.3801,516192.11997474,0
+PFSI.US,D,20210723,000000,58.7428,59.3051,58.5945,59.0659,373928.16330595,0
+PFSI.US,D,20210726,000000,59.0848,59.9565,58.5076,58.545,579112.96273021,0
+PFSI.US,D,20210727,000000,58.0272,58.8298,57.6062,58.6835,606092.1913929,0
+PFSI.US,D,20210728,000000,59.1628,60.5337,59.0659,59.7796,563231.99617895,0
+PFSI.US,D,20210729,000000,60.2895,61.7632,60.0583,60.9646,668569.87261999,0
+PFSI.US,D,20210730,000000,60.9349,62.2871,60.9349,61.5814,471366.0278438,0
+PFSI.US,D,20210802,000000,61.8264,63.4028,61.8264,63.2269,580078.20496326,0
+PFSI.US,D,20210803,000000,63.1577,63.4028,61.2245,61.7583,883187.53717918,0
+PFSI.US,D,20210804,000000,61.2779,62.375,61.2779,61.435,563751.04153069,0
+PFSI.US,D,20210805,000000,61.8749,62.6685,61.5329,62.1585,467468.63467642,0
+PFSI.US,D,20210806,000000,63.647,68.3289,63.305,68.1519,1378561.1831632,0
+PFSI.US,D,20210809,000000,68.5432,68.6816,65.9784,66.3017,959498.33351133,0
+PFSI.US,D,20210810,000000,66.3017,66.4381,65.1067,66.1149,442114.33161779,0
+PFSI.US,D,20210811,000000,66.3798,66.3896,64.9892,66.0664,487897.57170728,0
+PFSI.US,D,20210812,000000,66.0764,66.5853,65.1849,65.5861,283015.29579211,0
+PFSI.US,D,20210813,000000,65.5475,66.7651,65.5475,66.0387,376663.01629957,0
+PFSI.US,D,20210816,000000,66.4509,67.2752,65.3113,66.5785,309038.38828054,0
+PFSI.US,D,20210817,000000,66.0774,66.5388,65.5377,66.4114,341656.29091048,0
+PFSI.US,D,20210818,000000,66.2839,67.0993,66.1169,66.1466,859536.0671166,0
+PFSI.US,D,20210819,000000,65.5565,65.9498,64.6531,64.997,927276.03854712,0
+PFSI.US,D,20210820,000000,64.7817,65.6702,64.752,65.3212,322568.97987649,0
+PFSI.US,D,20210823,000000,65.0168,65.2915,64.3191,64.8498,453841.92357088,0
+PFSI.US,D,20210824,000000,64.9476,65.3113,64.3783,65.0762,251528.56802226,0
+PFSI.US,D,20210825,000000,65.4487,66.3432,65.0366,65.6257,371954.17211446,0
+PFSI.US,D,20210826,000000,65.8806,65.8806,64.4475,65.2136,342900.78561347,0
+PFSI.US,D,20210827,000000,65.3608,66.4411,65.252,66.019,339921.08081649,0
+PFSI.US,D,20210830,000000,66.0091,66.019,64.9773,65.4684,195300.6784865,0
+PFSI.US,D,20210831,000000,65.1453,65.6949,64.8993,65.3608,372178.78823158,0
+PFSI.US,D,20210901,000000,65.3312,66.2987,64.4377,64.8311,1114894.2387574,0
+PFSI.US,D,20210902,000000,65.2136,65.3706,64.3388,65.0959,314770.14640445,0
+PFSI.US,D,20210903,000000,64.5651,65.0762,63.7695,64.8993,285434.47208058,0
+PFSI.US,D,20210907,000000,64.5167,65.1937,63.4255,63.5541,438753.18413541,0
+PFSI.US,D,20210908,000000,63.1805,63.651,62.8662,63.1112,418265.56361448,0
+PFSI.US,D,20210909,000000,62.9739,63.6707,62.6013,63.0421,481799.54766266,0
+PFSI.US,D,20210910,000000,63.308,63.4947,62.3651,62.7673,318576.47898382,0
+PFSI.US,D,20210913,000000,63.0421,64.3211,62.4926,64.1332,450515.17675509,0
+PFSI.US,D,20210914,000000,64.4179,64.4179,63.0816,63.6905,435194.73871232,0
+PFSI.US,D,20210915,000000,64.0147,64.3488,63.308,64.0245,382082.13307127,0
+PFSI.US,D,20210916,000000,64.3289,64.5068,63.2694,63.4157,366312.46279426,0
+PFSI.US,D,20210917,000000,63.4947,63.74,62.7387,63.3959,1353546.8396332,0
+PFSI.US,D,20210920,000000,62.4827,63.8387,61.697,63.1903,608230.09164283,0
+PFSI.US,D,20210921,000000,63.651,63.7647,62.0805,62.0903,588338.4120813,0
+PFSI.US,D,20210922,000000,62.4727,63.2398,62.0903,62.1684,453464.52802274,0
+PFSI.US,D,20210923,000000,62.6695,63.2002,62.2179,62.3255,720713.18889076,0
+PFSI.US,D,20210924,000000,62.2672,62.4629,61.4518,61.531,617558.74299366,0
+PFSI.US,D,20210927,000000,61.6584,62.0013,61.0189,61.0881,828381.20460089,0
+PFSI.US,D,20210928,000000,60.764,60.8925,58.6034,59.2814,1097647.3633858,0
+PFSI.US,D,20210929,000000,59.2023,60.1058,58.9029,59.3901,606551.54147026,0
+PFSI.US,D,20210930,000000,59.5364,60.8035,59.4573,60.0375,683803.29721199,0
+PFSI.US,D,20211001,000000,60.0474,60.9319,59.7321,60.4298,581330.79394073,0
+PFSI.US,D,20211004,000000,60.1354,60.8925,59.8507,60.2243,548656.23138936,0
+PFSI.US,D,20211005,000000,60.499,61.8353,60.1155,60.6957,487464.52802201,0
+PFSI.US,D,20211006,000000,60.2837,61.3342,60.165,61.3144,522836.50754751,0
+PFSI.US,D,20211007,000000,61.7563,62.1585,61.3628,61.4518,524562.6115827,0
+PFSI.US,D,20211008,000000,61.5892,62.2426,61.1572,61.5013,438539.69764572,0
+PFSI.US,D,20211011,000000,61.5991,62.5717,61.5991,62.1585,475590.22734378,0
+PFSI.US,D,20211012,000000,62.3068,63.8881,62.2376,62.964,680158.85012243,0
+PFSI.US,D,20211013,000000,63.0332,65.8224,63.0332,65.2136,722512.14139638,0
+PFSI.US,D,20211014,000000,65.7927,66.2938,64.9576,65.8321,542837.45981466,0
+PFSI.US,D,20211015,000000,66.2938,66.4904,65.1057,65.1354,630479.22864985,0
+PFSI.US,D,20211018,000000,64.7817,65.5861,64.5404,65.2323,482901.38077773,0
+PFSI.US,D,20211019,000000,65.675,66.4904,65.169,66.1762,502688.84655519,0
+PFSI.US,D,20211020,000000,66.529,67.1487,65.9794,66.2345,460057.31459562,0
+PFSI.US,D,20211021,000000,66.2938,67.3444,65.7147,66.3235,723441.97117852,0
+PFSI.US,D,20211022,000000,66.0774,66.6179,65.086,65.3706,452997.08367089,0
+PFSI.US,D,20211025,000000,65.3113,66.3522,64.7817,64.8311,681511.60574674,0
+PFSI.US,D,20211026,000000,64.918,65.0317,61.8541,62.0013,695965.95641896,0
+PFSI.US,D,20211027,000000,61.8739,62.8365,61.3095,61.4914,736427.21103065,0
+PFSI.US,D,20211028,000000,61.7661,61.9915,60.4496,61.1276,816907.57050995,0
+PFSI.US,D,20211029,000000,60.9122,61.6288,60.3518,60.9507,665605.34458768,0
+PFSI.US,D,20211101,000000,61.2067,64.0147,60.9903,63.131,975732.41278725,0
+PFSI.US,D,20211102,000000,63.3662,64.1876,62.4432,63.8684,581192.17949008,0
+PFSI.US,D,20211103,000000,63.5837,64.8646,63.391,63.8288,661098.85726484,0
+PFSI.US,D,20211104,000000,63.6905,64.5651,63.3465,63.4454,558083.0258184,0
+PFSI.US,D,20211105,000000,64.6235,68.0718,64.4969,65.7531,1098243.3043452,0
+PFSI.US,D,20211108,000000,66.3619,68.2577,66.0674,66.5102,686461.25459795,0
+PFSI.US,D,20211109,000000,66.5685,66.958,64.8211,65.3805,821788.418028,0
+PFSI.US,D,20211110,000000,65.5377,65.93,64.2993,64.8311,545522.73537704,0
+PFSI.US,D,20211111,000000,64.9872,65.7977,64.4574,64.742,521467.56337422,0
+PFSI.US,D,20211112,000000,64.8409,64.9882,64.151,64.2004,467631.53195054,0
+PFSI.US,D,20211115,000000,64.2785,64.2983,61.442,61.9836,649884.23995761,0
+PFSI.US,D,20211116,000000,62.033,62.8799,61.5397,62.1605,1331493.9887826,0
+PFSI.US,D,20211117,000000,61.7374,62.1902,61.1168,61.9639,514366.86107702,0
+PFSI.US,D,20211118,000000,62.0428,62.4462,60.6483,61.8067,530746.6372938,0
+PFSI.US,D,20211119,000000,61.0674,63.3722,60.8163,63.0767,771264.96843974,0
+PFSI.US,D,20211122,000000,63.7962,64.2489,62.6833,64.0324,923644.74465362,0
+PFSI.US,D,20211123,000000,64.0522,65.0178,63.8061,64.0027,685805.61836418,0
+PFSI.US,D,20211124,000000,64.3972,66.0427,64.2301,64.7817,585820.08093028,0
+PFSI.US,D,20211126,000000,63.5106,64.2103,62.7614,64.0719,381353.64836708,0
+PFSI.US,D,20211129,000000,64.5641,64.9684,63.8259,64.0127,801850.19638814,0
+PFSI.US,D,20211130,000000,63.4315,63.9346,61.944,62.3878,1097745.5064639,0
+PFSI.US,D,20211201,000000,63.5007,65.2046,62.8404,64.0027,1018699.8571382,0
+PFSI.US,D,20211202,000000,64.5256,67.8356,64.5256,67.4216,1299814.0102092,0
+PFSI.US,D,20211203,000000,67.8455,67.9434,66.0912,66.8008,610221.2831676,0
+PFSI.US,D,20211206,000000,67.4313,68.9584,66.8798,67.8643,618216.40279604,0
+PFSI.US,D,20211207,000000,67.9532,68.485,67.5105,67.7961,368154.92202526,0
+PFSI.US,D,20211208,000000,67.7861,68.5442,67.293,68.2784,404302.94011758,0
+PFSI.US,D,20211209,000000,67.9631,68.3772,67.293,68.1697,301466.19449425,0
+PFSI.US,D,20211210,000000,68.1697,68.6727,67.55,67.9235,362292.64372519,0
+PFSI.US,D,20211213,000000,67.4808,68.3279,67.0766,67.55,429275.80049081,0
+PFSI.US,D,20211214,000000,67.5885,68.6826,66.4855,66.5844,422600.04760439,0
+PFSI.US,D,20211215,000000,66.3482,66.697,64.9387,66.4559,436944.11378669,0
+PFSI.US,D,20211216,000000,67.3325,67.3325,65.944,66.6921,1427062.075913,0
+PFSI.US,D,20211217,000000,66.2987,68.3772,66.1011,67.037,837586.41826573,0
+PFSI.US,D,20211220,000000,66.4954,66.7614,64.7223,66.1306,436130.63920034,0
+PFSI.US,D,20211221,000000,66.9877,68.2389,66.7514,67.6676,381785.68026804,0
+PFSI.US,D,20211222,000000,67.5105,68.4366,67.5105,68.3872,320179.14533303,0
+PFSI.US,D,20211223,000000,68.4948,69.3329,68.4948,68.9189,293060.29043538,0
+PFSI.US,D,20211227,000000,69.1353,69.2836,68.4366,69.0374,299397.09557749,0
+PFSI.US,D,20211228,000000,68.82,69.3716,68.5047,68.5047,379966.49207621,0
+PFSI.US,D,20211229,000000,68.6826,69.0474,68.141,68.7123,340839.78097121,0
+PFSI.US,D,20211230,000000,68.7123,70.4567,68.7123,69.5198,297727.65146373,0
+PFSI.US,D,20211231,000000,69.4308,69.9537,68.7419,68.7419,312382.33542961,0
+PFSI.US,D,20220103,000000,68.7518,70.3866,68.2389,69.0571,496861.98070602,0
+PFSI.US,D,20220104,000000,69.5592,69.9447,68.4069,68.4069,469454.76727963,0
+PFSI.US,D,20220105,000000,69.1155,69.1797,66.7317,67.2347,715297.107472,0
+PFSI.US,D,20220106,000000,67.8742,68.5591,67.3226,67.4808,462141.59027704,0
+PFSI.US,D,20220107,000000,67.5005,67.894,66.3382,66.7811,839074.75298776,0
+PFSI.US,D,20220110,000000,67.205,67.6379,64.8596,66.2097,774703.01152977,0
+PFSI.US,D,20220111,000000,66.2493,66.9877,65.766,66.7317,492072.193776,0
+PFSI.US,D,20220112,000000,67.1359,68.4948,66.8205,67.9038,423714.02213121,0
+PFSI.US,D,20220113,000000,68.5542,69.3913,68.0916,68.5245,400699.97618479,0
+PFSI.US,D,20220114,000000,68.1796,68.6529,66.8601,67.8742,596243.48290602,0
+PFSI.US,D,20220118,000000,66.8798,68.0619,66.5942,67.2535,723481.43076667,0
+PFSI.US,D,20220119,000000,67.4116,67.9927,66.4065,66.4262,443277.88357586,0
+PFSI.US,D,20220120,000000,66.5645,67.205,64.4664,64.5938,785685.93022969,0
+PFSI.US,D,20220121,000000,64.5058,64.9486,63.6677,64.0127,599137.18603653,0
+PFSI.US,D,20220124,000000,63.5401,64.6432,61.9736,64.4268,1372755.5647846,0
+PFSI.US,D,20220125,000000,64.0819,65.0375,63.5461,64.6333,737003.92808813,0
+PFSI.US,D,20220126,000000,65.3232,65.8945,63.1656,63.6578,804590.10830333,0
+PFSI.US,D,20220127,000000,63.9149,64.0403,59.6589,60.496,934486.01354994,0
+PFSI.US,D,20220128,000000,60.1907,60.9586,59.1658,60.7916,568983.9899891,0
+PFSI.US,D,20220131,000000,60.1709,61.8264,60.0523,61.767,947745.44695045,0
+PFSI.US,D,20220201,000000,61.5596,61.8067,59.5503,60.0721,934621.59264767,0
+PFSI.US,D,20220202,000000,59.8161,60.9784,57.9155,58.7724,1016812.8793975,0
+PFSI.US,D,20220203,000000,58.8802,59.3536,57.4519,57.8365,1032732.2937526,0
+PFSI.US,D,20220204,000000,57.4619,58.7428,56.0732,58.3187,1110194.5006311,0
+PFSI.US,D,20220207,000000,57.6289,58.5164,57.4075,57.8858,943968.45611611,0
+PFSI.US,D,20220208,000000,57.9155,60.1907,57.9055,59.9841,1099780.2047141,0
+PFSI.US,D,20220209,000000,60.338,61.5892,59.146,59.3931,788799.19055577,0
+PFSI.US,D,20220210,000000,60.5257,60.8015,58.8604,59.1361,710279.66907192,0
+PFSI.US,D,20220211,000000,59.1361,60.9833,59.1361,60.1808,680269.13461236,0
+PFSI.US,D,20220214,000000,60.4378,60.7936,59.7558,59.8942,443831.32959418,0
+PFSI.US,D,20220215,000000,59.9931,60.8133,59.8349,60.6058,398119.9261908,0
+PFSI.US,D,20220216,000000,60.4576,61.0851,60.0448,60.5267,368349.18461304,0
+PFSI.US,D,20220217,000000,59.6866,59.8398,59.0932,59.5285,376686.28733874,0
+PFSI.US,D,20220218,000000,59.2222,59.9535,58.5402,58.6686,501889.53694921,0
+PFSI.US,D,20220222,000000,57.957,58.4116,56.8895,57.3739,869895.72668071,0
+PFSI.US,D,20220223,000000,57.275,57.8631,56.0693,56.4349,725297.58360558,0
+PFSI.US,D,20220224,000000,55.4367,56.5635,55.1402,56.3954,981614.92677356,0
+PFSI.US,D,20220225,000000,56.3855,58.5106,56.3855,57.9669,662699.50004543,0
+PFSI.US,D,20220228,000000,57.275,57.3244,56.2966,57.0774,534423.46148131,0
+PFSI.US,D,20220301,000000,56.7315,57.3244,55.8123,57.275,630914.29590374,0
+PFSI.US,D,20220302,000000,57.4826,59.1431,57.028,58.4907,665284.60896098,0
+PFSI.US,D,20220303,000000,58.7675,58.8366,57.621,58.2337,355801.03558344,0
+PFSI.US,D,20220304,000000,57.7692,58.4314,57.3739,58.4216,498108.49897763,0
+PFSI.US,D,20220307,000000,57.8285,58.4956,56.9785,57.0477,733002.32113665,0
+PFSI.US,D,20220308,000000,57.2553,57.3739,55.1599,55.3477,1347871.7414307,0
+PFSI.US,D,20220309,000000,56.2471,56.7364,55.4269,55.6344,556889.12033098,0
+PFSI.US,D,20220310,000000,55.0315,55.1896,54.1815,54.8141,1075480.180908,0
+PFSI.US,D,20220311,000000,55.318,55.585,54.5571,54.7449,489184.56135134,0
+PFSI.US,D,20220314,000000,54.982,55.2193,53.2821,53.5094,531500.41660577,0
+PFSI.US,D,20220315,000000,53.5094,54.1123,53.2426,53.7071,546176.34804219,0
+PFSI.US,D,20220316,000000,54.1815,55.9308,54.1815,55.1402,750289.66788072,0
+PFSI.US,D,20220317,000000,54.7252,54.7252,54.1519,54.5373,631597.25031392,0
+PFSI.US,D,20220318,000000,54.4484,54.7844,53.4896,54.7152,857301.03557277,0
+PFSI.US,D,20220321,000000,54.7152,55.0513,53.7219,53.9344,645576.0623598,0
+PFSI.US,D,20220322,000000,54.3199,55.3972,54.2013,54.8338,386861.80215819,0
+PFSI.US,D,20220323,000000,54.7547,54.8437,54.221,54.8239,412788.77513704,0
+PFSI.US,D,20220324,000000,54.7844,55.1599,54.2506,54.4682,415579.2762678,0
+PFSI.US,D,20220325,000000,54.5868,54.6758,52.9263,53.1042,325772.28900628,0
+PFSI.US,D,20220328,000000,52.7978,53.796,52.2048,53.7862,466733.06748204,0
+PFSI.US,D,20220329,000000,54.2112,54.6461,53.5687,54.6065,647502.49968865,0
+PFSI.US,D,20220330,000000,54.7547,55.5454,53.3908,53.6675,420614.92678548,0
+PFSI.US,D,20220331,000000,53.796,53.974,52.5704,52.5804,366099.98808887,0
+PFSI.US,D,20220401,000000,52.778,53.0251,51.7304,52.4519,376915.96237742,0
+PFSI.US,D,20220404,000000,52.096,52.2938,51.0485,51.8391,451200.15473388,0
+PFSI.US,D,20220405,000000,51.6217,52.0368,49.9416,50.0897,976837.28125527,0
+PFSI.US,D,20220406,000000,49.8229,50.0699,47.6584,47.688,1247218.4263512,0
+PFSI.US,D,20220407,000000,47.5893,48.4886,46.413,46.6305,1121431.3771932,0
+PFSI.US,D,20220408,000000,46.2351,47.5398,45.3654,46.6503,1060408.6418058,0
+PFSI.US,D,20220411,000000,46.5514,48.3205,46.4822,46.7491,1248185.692153,0
+PFSI.US,D,20220412,000000,46.3439,47.2334,45.8496,45.8694,860426.4373106,0
+PFSI.US,D,20220413,000000,45.909,48.1871,45.8694,48.0834,733974.64585988,0
+PFSI.US,D,20220414,000000,48.2415,48.7258,47.0752,47.1544,577859.36196843,0
+PFSI.US,D,20220418,000000,47.0061,47.6683,46.591,46.8479,362404.95178375,0
+PFSI.US,D,20220419,000000,46.9171,48.0537,46.7294,47.8066,478055.94571058,0
+PFSI.US,D,20220420,000000,48.0735,49.8822,48.0735,49.3682,559161.58789431,0
+PFSI.US,D,20220421,000000,49.9514,50.3664,49.131,49.556,470747.82762956,0
+PFSI.US,D,20220422,000000,49.2002,49.4177,47.4904,47.8363,504855.07676584,0
+PFSI.US,D,20220425,000000,46.9468,49.3584,46.7986,49.3287,555000.11902165,0
+PFSI.US,D,20220426,000000,48.7554,49.1805,46.3637,46.4822,800180.75227438,0
+PFSI.US,D,20220427,000000,46.2945,47.4804,45.5433,46.6206,757858.82631408,0
+PFSI.US,D,20220428,000000,47.2828,49.1211,46.838,49.0223,575299.54766066,0
+PFSI.US,D,20220429,000000,48.8246,49.9316,47.8758,47.9945,588380.90702236,0
+PFSI.US,D,20220502,000000,47.9351,48.7061,46.8726,47.7671,842242.64966665,0
+PFSI.US,D,20220503,000000,47.9746,49.8624,47.9746,49.1805,651800.55944335,0
+PFSI.US,D,20220504,000000,49.4078,50.2873,47.7374,50.2182,857316.21233745,0
+PFSI.US,D,20220505,000000,49.6251,50.3566,47.352,47.8066,1109838.3525534,0
+PFSI.US,D,20220506,000000,48.0735,48.7851,46.3439,47.8462,930840.55467608,0
+PFSI.US,D,20220509,000000,46.6009,47.6584,46.0178,46.9765,991116.59324164,0
+PFSI.US,D,20220510,000000,47.2531,47.6485,44.13,46.1067,1264488.5727621,0
+PFSI.US,D,20220511,000000,45.8399,46.7195,44.2091,44.3672,831381.14508409,0
+PFSI.US,D,20220512,000000,44.2288,45.2468,43.7345,44.5451,901593.91737162,0
+PFSI.US,D,20220513,000000,44.6538,45.6223,44.2683,45.4247,637342.16163388,0
+PFSI.US,D,20220516,000000,44.7,45.5934,44.5214,45.2162,552431.85290851,0
+PFSI.US,D,20220517,000000,45.8714,46.9931,45.7573,46.8542,711879.17676642,0
+PFSI.US,D,20220518,000000,46.5563,47.4696,45.7821,46.1493,516508.63145289,0
+PFSI.US,D,20220519,000000,45.5438,46.735,45.5438,46.0898,661983.57500824,0
+PFSI.US,D,20220520,000000,46.7251,47.4597,45.4445,47.3008,786919.0187807,0
+PFSI.US,D,20220523,000000,48.1248,49.3457,47.6384,49.0381,682327.64279558,0
+PFSI.US,D,20220524,000000,48.7898,49.6734,48.1248,49.1968,557080.91816418,0
+PFSI.US,D,20220525,000000,48.3828,48.7402,46.5861,47.8766,562620.50859561,0
+PFSI.US,D,20220526,000000,48.0652,50.1771,48.0652,49.8521,418342.33416782,0
+PFSI.US,D,20220527,000000,49.8619,50.0804,49.2941,49.9017,337072.84544908,0
+PFSI.US,D,20220531,000000,49.6734,49.9712,48.6013,48.6608,480019.26163894,0
+PFSI.US,D,20220601,000000,48.4623,48.9785,47.3207,48.5814,473237.56991602,0
+PFSI.US,D,20220602,000000,48.7898,50.3186,48.3928,50.1101,408536.48342051,0
+PFSI.US,D,20220603,000000,49.8024,50.0208,48.3432,48.4524,386825.39904554,0
+PFSI.US,D,20220606,000000,48.9586,50.0902,48.3928,48.9388,379789.84720465,0
+PFSI.US,D,20220607,000000,48.2439,49.6188,48.2439,49.2168,300896.77125691,0
+PFSI.US,D,20220608,000000,48.6807,49.584,48.2041,48.9388,227404.26710454,0
+PFSI.US,D,20220609,000000,49.0281,49.5642,48.363,48.9288,548495.00631712,0
+PFSI.US,D,20220610,000000,48.0354,49.0479,45.9111,46.0203,526108.97639041,0
+PFSI.US,D,20220613,000000,44.7894,45.268,42.9033,42.9927,727616.48931774,0
+PFSI.US,D,20220614,000000,43.1118,43.3599,41.3845,41.7121,596043.4093655,0
+PFSI.US,D,20220615,000000,41.9702,43.3599,40.8931,41.5532,1064386.1129593,0
+PFSI.US,D,20220616,000000,40.7592,40.9279,39.0964,39.4389,778110.47563971,0
+PFSI.US,D,20220617,000000,39.6275,40.9577,38.2477,40.8088,921522.30204585,0
+PFSI.US,D,20220621,000000,41.2058,42.0893,40.7392,41.7915,584035.42283295,0
+PFSI.US,D,20220622,000000,41.4242,43.3053,41.1662,41.9404,572734.61805759,0
+PFSI.US,D,20220623,000000,41.7221,42.9231,41.5136,42.7048,431233.79420616,0
+PFSI.US,D,20220624,000000,42.9629,44.2235,42.9629,43.6379,556784.74802656,0
+PFSI.US,D,20220627,000000,43.9357,45.0773,43.3797,44.0647,385875.43836599,0
+PFSI.US,D,20220628,000000,44.0449,45.0773,43.3301,43.3699,322832.50168866,0
+PFSI.US,D,20220629,000000,43.3501,43.5982,42.7346,43.3501,326054.10747146,0
+PFSI.US,D,20220630,000000,42.4963,44.1045,42.402,43.3897,493451.6855001,0
+PFSI.US,D,20220701,000000,43.3401,45.2857,43.0721,45.2758,788381.73660329,0
+PFSI.US,D,20220705,000000,44.5015,46.0402,43.9059,46.0302,410597.58580688,0
+PFSI.US,D,20220706,000000,46.0004,46.8343,45.0773,45.3353,315968.20468925,0
+PFSI.US,D,20220707,000000,45.663,46.9435,45.658,46.4869,327270.01684602,0
+PFSI.US,D,20220708,000000,46.0997,47.2116,46.0997,46.9137,356551.57259618,0
+PFSI.US,D,20220711,000000,46.0898,47.0129,46.0898,46.2685,223246.80398208,0
+PFSI.US,D,20220712,000000,46.4174,48.2241,46.4174,47.5292,397346.49060142,0
+PFSI.US,D,20220713,000000,46.9137,48.2787,46.4372,47.7971,383749.8635687,0
+PFSI.US,D,20220714,000000,46.6755,47.3008,45.931,47.0329,316061.89116136,0
+PFSI.US,D,20220715,000000,47.956,48.3531,46.7648,47.5688,361059.60445298,0
+PFSI.US,D,20220718,000000,48.1446,48.6311,47.5341,47.9362,274428.83181426,0
+PFSI.US,D,20220719,000000,48.2836,49.996,48.2836,49.6238,284718.22564341,0
+PFSI.US,D,20220720,000000,49.6238,50.8844,49.4549,50.5866,281069.4901383,0
+PFSI.US,D,20220721,000000,50.5866,51.748,50.2689,51.6488,281211.53091859,0
+PFSI.US,D,20220722,000000,51.4105,52.3238,51.1425,51.7083,350335.02185017,0
+PFSI.US,D,20220725,000000,51.8573,52.2841,51.3857,51.9962,213785.47768058,0
+PFSI.US,D,20220726,000000,51.7877,51.9764,51.1475,51.5892,222916.38287615,0
+PFSI.US,D,20220727,000000,52.294,53.6638,52.155,53.5746,319881.88150796,0
+PFSI.US,D,20220728,000000,53.6142,54.855,53.2966,54.6169,408917.27359746,0
+PFSI.US,D,20220729,000000,54.8253,55.0487,53.6838,54.3885,380577.61947549,0
+PFSI.US,D,20220801,000000,54.0808,54.7608,53.0782,54.4481,404083.85754182,0
+PFSI.US,D,20220802,000000,54.3786,54.5573,52.2643,52.2643,576028.75530268,0
+PFSI.US,D,20220803,000000,56.1356,58.4188,55.818,56.6915,1027256.0485618,0
+PFSI.US,D,20220804,000000,56.8106,56.8106,55.2224,55.6095,455162.12508769,0
+PFSI.US,D,20220805,000000,55.411,55.4805,54.0708,55.004,337785.06411337,0
+PFSI.US,D,20220808,000000,55.0635,56.5923,54.9444,56.4434,483377.87129494,0
+PFSI.US,D,20220809,000000,56.2051,56.4334,55.2025,56.3243,310155.61389287,0
+PFSI.US,D,20220810,000000,57.168,58.6967,57.168,57.8927,566663.13023614,0
+PFSI.US,D,20220811,000000,58.2401,58.5379,57.4063,57.5055,420723.78384592,0
+PFSI.US,D,20220812,000000,57.8431,58.2799,57.5253,58.0912,444008.39799973,0
+PFSI.US,D,20220815,000000,57.8223,58.9777,57.3541,58.9379,289836.05790039,0
+PFSI.US,D,20220816,000000,58.659,59.9339,58.5693,59.4359,390333.31942192,0
+PFSI.US,D,20220817,000000,58.659,58.659,57.3242,57.9019,460702.38480286,0
+PFSI.US,D,20220818,000000,57.643,57.892,57.2744,57.7127,222614.33990035,0
+PFSI.US,D,20220819,000000,57.0354,57.6928,56.1389,56.1688,420562.91335691,0
+PFSI.US,D,20220822,000000,55.1727,55.5412,53.828,54.2463,291222.49704968,0
+PFSI.US,D,20220823,000000,54.6249,55.0532,54.3858,54.6747,241342.81370917,0
+PFSI.US,D,20220824,000000,54.8042,54.9884,54.2663,54.3061,213908.18472104,0
+PFSI.US,D,20220825,000000,54.2663,55.8201,54.1268,55.8102,175359.95589031,0
+PFSI.US,D,20220826,000000,56.0393,56.0393,53.9874,54.2264,310071.44348552,0
+PFSI.US,D,20220829,000000,53.7981,54.4306,53.6985,53.6985,284100.55691568,0
+PFSI.US,D,20220830,000000,53.9077,54.3659,53.4794,53.5491,188590.86215278,0
+PFSI.US,D,20220831,000000,53.5292,53.7782,52.9116,52.9116,324977.92320213,0
+PFSI.US,D,20220901,000000,52.6227,52.802,50.9294,51.3079,399225.20323455,0
+PFSI.US,D,20220902,000000,51.8558,53.0212,51.1187,51.3378,243426.99015661,0
+PFSI.US,D,20220906,000000,51.4673,51.6615,50.7103,50.9792,255595.72942419,0
+PFSI.US,D,20220907,000000,51.1187,51.9653,50.7202,51.8856,237921.3911018,0
+PFSI.US,D,20220908,000000,51.4274,52.6227,51.2382,52.4335,279312.77393019,0
+PFSI.US,D,20220909,000000,52.9116,54.7792,52.8817,54.6547,204370.76841529,0
+PFSI.US,D,20220912,000000,55.0731,55.4516,54.6946,55.0432,251017.76959743,0
+PFSI.US,D,20220913,000000,53.4495,54.087,52.6526,52.9614,374759.22056391,0
+PFSI.US,D,20220914,000000,53.3798,54.4256,53.1905,54.3559,364267.05868902,0
+PFSI.US,D,20220915,000000,53.8878,55.86,53.7882,53.9874,478918.84994684,0
+PFSI.US,D,20220916,000000,53.4296,53.7433,52.9315,53.4694,750709.11225819,0
+PFSI.US,D,20220919,000000,52.9016,54.7145,52.9016,53.8579,281751.34068879,0
+PFSI.US,D,20220920,000000,53.0511,53.2602,50.6804,51.5868,562431.47893566,0
+PFSI.US,D,20220921,000000,52.2243,53.7085,51.4474,51.537,403841.31272653,0
+PFSI.US,D,20220922,000000,51.537,51.537,48.8277,49.3357,836844.02876182,0
+PFSI.US,D,20220923,000000,48.5986,48.9074,46.7982,48.1105,687220.03781865,0
+PFSI.US,D,20220926,000000,47.732,48.7978,45.202,45.202,724710.11540872,0
+PFSI.US,D,20220927,000000,45.2617,45.4261,43.6481,44.8235,903097.94999147,0
+PFSI.US,D,20220928,000000,45.1621,46.0785,45.1621,45.3115,496625.3143031,0
+PFSI.US,D,20220929,000000,44.6342,45.2219,43.16,44.176,579767.48996384,0
+PFSI.US,D,20220930,000000,44.3852,44.8932,42.5723,42.7317,621861.62978319,0
+PFSI.US,D,20221003,000000,43.2497,45.0028,42.8114,44.5744,519722.92871851,0
+PFSI.US,D,20221004,000000,45.3315,47.3137,45.3315,47.1742,597048.2843713,0
+PFSI.US,D,20221005,000000,46.1482,47.234,45.4211,46.9451,461381.0472684,0
+PFSI.US,D,20221006,000000,46.4172,47.3884,45.5705,45.8893,665333.1733048,0
+PFSI.US,D,20221007,000000,45.5108,45.8594,44.4549,45.7199,570294.32572583,0
+PFSI.US,D,20221010,000000,46.0387,46.3176,43.4788,43.5286,771107.1358898,0
+PFSI.US,D,20221011,000000,41.885,45.3514,41.6012,44.4649,1895529.3647339,0
+PFSI.US,D,20221012,000000,44.445,45.6402,43.1301,45.0127,726528.24813816,0
+PFSI.US,D,20221013,000000,44.2059,45.5008,43.6879,44.9828,622678.83576981,0
+PFSI.US,D,20221014,000000,45.3115,45.7299,43.9519,44.0366,651273.013793,0
+PFSI.US,D,20221017,000000,44.9828,46.1532,44.3852,44.953,658682.08035473,0
+PFSI.US,D,20221018,000000,46.0686,47.0846,45.3116,46.5068,511391.24262152,0
+PFSI.US,D,20221019,000000,45.9988,46.2877,45.0526,45.0725,478147.82513391,0
+PFSI.US,D,20221020,000000,45.0426,45.71,43.9868,44.1959,502822.62702473,0
+PFSI.US,D,20221021,000000,44.5744,45.69,43.6082,45.5904,615066.97361926,0
+PFSI.US,D,20221024,000000,45.7797,46.6562,44.9231,46.5566,423554.65026124,0
+PFSI.US,D,20221025,000000,46.8953,48.7679,46.7459,48.489,632198.1811815,0
+PFSI.US,D,20221026,000000,48.5488,49.754,46.9849,47.0248,726129.68453044,0
+PFSI.US,D,20221027,000000,47.483,48.9871,46.5168,47.0348,694782.70697983,0
+PFSI.US,D,20221028,000000,51.7761,55.8002,51.6067,54.9635,1502245.4698886,0
+PFSI.US,D,20221031,000000,54.585,54.9336,53.1108,53.1108,1057978.5632269,0
+PFSI.US,D,20221101,000000,53.5391,53.6537,51.9454,52.1944,493681.76644958,0
+PFSI.US,D,20221102,000000,52.0749,52.6626,50.8796,51.1784,549799.92399262,0
+PFSI.US,D,20221103,000000,49.754,50.5011,49.0568,49.9433,397783.54746455,0
+PFSI.US,D,20221104,000000,50.1425,51.4374,49.5797,51.298,358242.42339946,0
+PFSI.US,D,20221107,000000,51.3079,51.7064,50.8198,51.3179,259040.2426184,0
+PFSI.US,D,20221108,000000,51.4872,52.045,51.029,51.6267,295218.17251251,0
+PFSI.US,D,20221109,000000,51.0091,52.1546,50.5111,50.78,335278.33281234,0
+PFSI.US,D,20221110,000000,53.7,56.57,52.76,56.23,794890,0
+PFSI.US,D,20221111,000000,56,57.74,55.9734,57.27,602661,0
+PFSI.US,D,20221114,000000,56.59,57.74,55.8,56.36,331181,0
+PFSI.US,D,20221115,000000,57.37,57.53,56.25,56.46,371841,0
+PFSI.US,D,20221116,000000,56.3,56.45,54.89,56.05,194826,0
+PFSI.US,D,20221117,000000,54.66,55.37,54.136,54.76,247163,0
+PFSI.US,D,20221118,000000,55.98,56.08,54.22,54.74,272942,0
+PFSI.US,D,20221121,000000,54.57,55.15,54.57,54.86,157680,0
+PFSI.US,D,20221122,000000,55.31,56.62,55.31,56.38,214809,0
+PFSI.US,D,20221123,000000,56.05,57.5,56.02,57.39,202058,0
+PFSI.US,D,20221125,000000,57.61,58.1,57.41,57.79,101155,0
+PFSI.US,D,20221128,000000,57.26,57.77,56.85,57.17,377103,0
+PFSI.US,D,20221129,000000,57.15,57.83,56.66,57.83,209966,0
+PFSI.US,D,20221130,000000,57.84,59.68,56.44,59.66,449928,0
+PFSI.US,D,20221201,000000,59.47,60.5,58.8,59.07,497582,0
+PFSI.US,D,20221202,000000,58.49,59.21,58.0703,59.19,253301,0
+PFSI.US,D,20221205,000000,58.21,58.71,57.02,57.09,294684,0
+PFSI.US,D,20221206,000000,57.11,59.66,56.53,58.59,588155,0
+PFSI.US,D,20221207,000000,58.37,59.2,57.96,58.65,285449,0
+PFSI.US,D,20221208,000000,58.87,60.23,58.3,59.6,300066,0
+PFSI.US,D,20221209,000000,59.16,59.77,58.38,58.5,208493,0
+PFSI.US,D,20221212,000000,58.61,58.61,57.33,57.84,302361,0
+PFSI.US,D,20221213,000000,60.23,60.45,58.58,58.9,365662,0
+PFSI.US,D,20221214,000000,58.78,59.42,57.76,58.38,360148,0
+PFSI.US,D,20221215,000000,56.92,57.405,55.315,55.73,529735,0
+PFSI.US,D,20221216,000000,54.89,56.37,54.42,56,699931,0
+PFSI.US,D,20221219,000000,55.54,55.9,54.94,55.18,269285,0
+PFSI.US,D,20221220,000000,55.08,55.87,54.59,55.55,266460,0
+PFSI.US,D,20221221,000000,56.3,57.704,56.3,57.19,311577,0
+PFSI.US,D,20221222,000000,56.45,56.51,54.6,55.94,265368,0
+PFSI.US,D,20221223,000000,55.89,56.77,55.76,56.75,185632,0
+PFSI.US,D,20221227,000000,56.69,57.08,56.4,56.65,165514,0
+PFSI.US,D,20221228,000000,56.64,57.05,55.34,55.37,259748,0
+PFSI.US,D,20221229,000000,55.79,57.7,55.79,57.25,255246,0
+PFSI.US,D,20221230,000000,56.66,56.93,55.99,56.66,220299,0
+PFSI.US,D,20230103,000000,57.56,58.29,56.6,57.74,238117,0
+PFSI.US,D,20230104,000000,58.51,59.33,58.08,58.66,228846,0
+PFSI.US,D,20230105,000000,58.13,58.7,57.8,58.55,209778,0
+PFSI.US,D,20230106,000000,57.96,59.01,57.03,58.69,298723,0
+PFSI.US,D,20230109,000000,58.7,60.38,58.7,59.35,284415,0
+PFSI.US,D,20230110,000000,59.05,60.34,58.83,60.15,262111,0
+PFSI.US,D,20230111,000000,60.65,63.67,60.65,62.67,645460,0
+PFSI.US,D,20230112,000000,63.25,63.82,62.43,63.52,364844,0
+PFSI.US,D,20230113,000000,62.9,63.83,62.53,63.09,209816,0
+PFSI.US,D,20230117,000000,63,64.81,63,64.19,308829,0
+PFSI.US,D,20230118,000000,63.97,65.25,63.46,63.65,300118,0
+PFSI.US,D,20230119,000000,62.92,63.55,61.87,62.59,354019,0
+PFSI.US,D,20230120,000000,62.93,65.39,62.3,64.76,529592,0
+PFSI.US,D,20230123,000000,64.79,66.02,64.48,65.58,231674,0
+PFSI.US,D,20230124,000000,65.67,65.93,64.11,64.16,233549,0
+PFSI.US,D,20230125,000000,63.68,64.43,63.35,64.26,265113,0
+PFSI.US,D,20230126,000000,64.75,65.86,63.845,65.85,256096,0
+PFSI.US,D,20230127,000000,65.84,66.46,65.335,65.97,272552,0
+PFSI.US,D,20230130,000000,65.64,66.31,65.11,65.96,385684,0
+PFSI.US,D,20230131,000000,66.42,67.58,66.27,67.42,298849,0
+PFSI.US,D,20230201,000000,66.97,69.61,66.85,68.96,465583,0
+PFSI.US,D,20230202,000000,69.7,73.79,69.52,72.55,922008,0
+PFSI.US,D,20230203,000000,69.76,69.765,65.84,66.29,1241494,0
+PFSI.US,D,20230206,000000,64.8,65.85,64.21,64.65,509214,0
+PFSI.US,D,20230207,000000,64.14,66.63,63.88,66.29,526245,0
+PFSI.US,D,20230208,000000,65.88,67.02,65.505,66.93,375284,0
+PFSI.US,D,20230209,000000,67.76,67.89,65.72,65.97,341614,0
+PFSI.US,D,20230210,000000,65.68,66.72,64.64,65.57,548494,0
+PFSI.US,D,20230213,000000,65.49,66.21,65.02,66.07,249359,0
+PFSI.US,D,20230214,000000,65.71,66.59,64.97,66.23,196772,0
+PFSI.US,D,20230215,000000,65.41,66.95,65.39,66.58,184596,0
+PFSI.US,D,20230216,000000,65.43,66.63,64.92,65.24,289298,0
+PFSI.US,D,20230217,000000,65.22,65.3,64.13,64.43,208384,0
+PFSI.US,D,20230221,000000,63.32,63.56,61.6,61.71,323517,0
+PFSI.US,D,20230222,000000,61.89,62.48,60.33,60.97,447327,0
+PFSI.US,D,20230223,000000,61.5,62,61,61.81,339762,0
+PFSI.US,D,20230224,000000,60.73,60.94,60,60.74,305090,0
+PFSI.US,D,20230227,000000,61.52,61.52,60.22,60.7,322118,0
+PFSI.US,D,20230228,000000,59.04,61.01,59.04,60.47,749399,0
+PFSI.US,D,20230301,000000,60.36,61.51,60.18,61.42,432477,0
+PFSI.US,D,20230302,000000,60.27,62.02,60.2652,61.78,275172,0
+PFSI.US,D,20230303,000000,62.18,63.27,61.84,62.98,304792,0
+PFSI.US,D,20230306,000000,63,63.83,61.875,62.18,404624,0
+PFSI.US,D,20230307,000000,62.09,62.72,60.59,60.65,300084,0
+PFSI.US,D,20230308,000000,60.98,61.95,60.15,61.63,308523,0
+PFSI.US,D,20230309,000000,61.36,62.13,59.33,59.5,435789,0
+PFSI.US,D,20230310,000000,59.06,59.67,57.285,57.82,620513,0
+PFSI.US,D,20230313,000000,56.33,58.72,54,57.71,861480,0
+PFSI.US,D,20230314,000000,59.6,60.745,57.145,57.66,568038,0
+PFSI.US,D,20230315,000000,56.03,57.07,55.33,56.4,502367,0
+PFSI.US,D,20230316,000000,55.73,59.27,55.15,57.97,512043,0
+PFSI.US,D,20230317,000000,57.1,57.1,55.76,56.75,870909,0
+PFSI.US,D,20230320,000000,57.42,58.73,56.69,56.75,465159,0
+PFSI.US,D,20230321,000000,57.9,59.15,57.61,57.77,468527,0
+PFSI.US,D,20230322,000000,57.74,58.34,55.85,55.94,346621,0
+PFSI.US,D,20230323,000000,56.01,57.4,55.07,55.82,394009,0
+PFSI.US,D,20230324,000000,55.02,57.96,54.55,57.4,471141,0
+PFSI.US,D,20230327,000000,57.94,58.05,57.02,57.33,314257,0
+PFSI.US,D,20230328,000000,57.29,57.565,56.835,56.98,358555,0
+PFSI.US,D,20230329,000000,57.6,58.535,56.56,58.2,304594,0
+PFSI.US,D,20230330,000000,58.47,59.28,57.92,58.31,302948,0
+PFSI.US,D,20230331,000000,58.62,59.7,58.16,59.61,344736,0
+PFSI.US,D,20230403,000000,59.34,60.83,59.062,60.77,333209,0
+PFSI.US,D,20230404,000000,60.91,60.91,59.2,60,286840,0
+PFSI.US,D,20230405,000000,59.53,60.84,59.09,60.38,249743,0
+PFSI.US,D,20230406,000000,60.44,60.93,59.525,59.66,345557,0
+PFSI.US,D,20230410,000000,59.28,60.12,59,59.46,584566,0
+PFSI.US,D,20230411,000000,59.82,62.3,59.03,61.82,365475,0
+PFSI.US,D,20230412,000000,62.57,62.735,61.49,61.71,255338,0
+PFSI.US,D,20230413,000000,61.98,63.1,61.52,63.03,253898,0
+PFSI.US,D,20230414,000000,63.4,63.96,62.675,63.27,470608,0
+PFSI.US,D,20230417,000000,62.94,63.38,61.9,62.65,436362,0
+PFSI.US,D,20230418,000000,62.76,63.15,62.14,62.72,278428,0
+PFSI.US,D,20230419,000000,62.45,63.54,62.16,63.4,217777,0
+PFSI.US,D,20230420,000000,63.03,63.4,62.635,63.33,181094,0
+PFSI.US,D,20230421,000000,63.45,64.17,63,63.6,341794,0
+PFSI.US,D,20230424,000000,63.47,64.695,63.255,63.98,453168,0
+PFSI.US,D,20230425,000000,63.25,64.13,63.25,63.88,340262,0
+PFSI.US,D,20230426,000000,63.54,64.55,63.54,64.01,421691,0
+PFSI.US,D,20230427,000000,64.44,65.93,64.09,65.92,463446,0
+PFSI.US,D,20230428,000000,61.31,65.58,59.17,62.49,650530,0
+PFSI.US,D,20230501,000000,62.56,62.56,60.37,60.74,499975,0
+PFSI.US,D,20230502,000000,60.51,60.51,58.37,59.85,563323,0
+PFSI.US,D,20230503,000000,59.98,60.11,58.925,59.02,564158,0
+PFSI.US,D,20230504,000000,58.38,58.67,57.11,57.2,439671,0
+PFSI.US,D,20230505,000000,57.93,58.78,57.76,58.48,391120,0
+PFSI.US,D,20230508,000000,57.45,58.24,56.16,57.62,383643,0
+PFSI.US,D,20230509,000000,57.3,57.42,56.46,56.59,347608,0
+PFSI.US,D,20230510,000000,57.39,57.89,56.6,57.33,303509,0
+PFSI.US,D,20230511,000000,56.87,58.74,56.87,58.66,253915,0
+PFSI.US,D,20230512,000000,59.15,59.7,59.085,59.54,254816,0
+PFSI.US,D,20230515,000000,59.59,61.21,59.59,60.85,370608,0
+PFSI.US,D,20230516,000000,60.58,61.63,60.58,61.09,333385,0
+PFSI.US,D,20230517,000000,61.69,63.375,61.67,62.59,509060,0
+PFSI.US,D,20230518,000000,62.27,64.7,62.27,64.68,597673,0
+PFSI.US,D,20230519,000000,64.98,65.11,62.34,63.23,376573,0
+PFSI.US,D,20230522,000000,63.22,63.64,61.97,61.99,290053,0
+PFSI.US,D,20230523,000000,61.25,63,61.21,61.27,277063,0
+PFSI.US,D,20230524,000000,60.87,61.155,59.74,60.64,230758,0
+PFSI.US,D,20230525,000000,60.57,60.69,58.67,58.94,336778,0
+PFSI.US,D,20230526,000000,59.06,60.46,58.65,60.4,217277,0
+PFSI.US,D,20230530,000000,60.94,61.165,60.64,60.93,329399,0
+PFSI.US,D,20230531,000000,60.95,61.75,60.37,61.04,343402,0
+PFSI.US,D,20230601,000000,60.99,62.21,60.99,61.79,302838,0
+PFSI.US,D,20230602,000000,62.36,63.79,62.36,63.76,213078,0
+PFSI.US,D,20230605,000000,63.41,63.77,62.43,62.96,231770,0
+PFSI.US,D,20230606,000000,62.67,64.3,62.67,63.93,257354,0
+PFSI.US,D,20230607,000000,64.46,65.47,64.25,65.1,644183,0
+PFSI.US,D,20230608,000000,65.05,65.44,64,65.32,196476,0
+PFSI.US,D,20230609,000000,65.33,65.83,64.45,65.58,190204,0
+PFSI.US,D,20230612,000000,65.26,66.64,64.865,66.53,254008,0
+PFSI.US,D,20230613,000000,67.47,70.09,67.145,69.43,542312,0
+PFSI.US,D,20230614,000000,69.45,70.25,68.59,69.37,364467,0
+PFSI.US,D,20230615,000000,68.76,70.28,68.5,69.93,387167,0
+PFSI.US,D,20230616,000000,70.4,70.4,68.21,68.38,405258,0
+PFSI.US,D,20230620,000000,68.23,69.565,67.87,69.12,299236,0
+PFSI.US,D,20230621,000000,68.97,69.8,68.4566,69.39,175619,0
+PFSI.US,D,20230622,000000,68.63,68.93,67.7,67.98,205594,0
+PFSI.US,D,20230623,000000,67.35,68.26,66.894,67.68,504453,0
+PFSI.US,D,20230626,000000,67.53,68.59,67.53,67.74,177656,0
+PFSI.US,D,20230627,000000,67.92,70.93,67.86,70.47,477458,0
+PFSI.US,D,20230628,000000,70.41,72,70.02,71.9,255378,0
+PFSI.US,D,20230629,000000,71.99,72.27,70.75,71.09,303327,0
+PFSI.US,D,20230630,000000,71.51,71.725,70.12,70.31,309330,0
+PFSI.US,D,20230703,000000,70,70.82,69.62,70.21,119843,0
+PFSI.US,D,20230705,000000,69.74,70.295,68.57,68.64,187424,0
+PFSI.US,D,20230706,000000,66.72,66.93,64.84,66.46,609362,0
+PFSI.US,D,20230707,000000,66.34,67.6,66.34,67.34,227177,0
+PFSI.US,D,20230710,000000,67.7,69.9775,67.495,69.45,240496,0
+PFSI.US,D,20230711,000000,70.37,70.87,70.14,70.73,279307,0
+PFSI.US,D,20230712,000000,71.94,72.47,71.31,72.4,193276,0
+PFSI.US,D,20230713,000000,71.93,73.73,71.81,73.63,272626,0
+PFSI.US,D,20230714,000000,73.43,73.81,72.445,73.74,178337,0
+PFSI.US,D,20230717,000000,73.95,76.49,73.74,76.07,767787,0
+PFSI.US,D,20230718,000000,76.5,78.99,76.4,78.62,398820,0
+PFSI.US,D,20230719,000000,79,81.94,78.705,81.52,498899,0
+PFSI.US,D,20230720,000000,80.93,81.2899,79.815,80.8,295901,0
+PFSI.US,D,20230721,000000,81.44,81.69,79.67,80.02,299978,0
+PFSI.US,D,20230724,000000,80.17,80.87,79.74,80.53,248791,0
+PFSI.US,D,20230725,000000,80.81,82.26,80.16,80.22,306485,0
+PFSI.US,D,20230726,000000,80.53,81.73,80.08,81.71,432734,0
+PFSI.US,D,20230727,000000,82.43,82.915,79.97,80.2,475150,0
+PFSI.US,D,20230728,000000,79.41,79.41,74.86,76.1,713298,0
+PFSI.US,D,20230731,000000,76.27,77.67,74.77,75.23,494222,0
+PFSI.US,D,20230801,000000,75.41,75.59,73.755,74.76,316132,0
+PFSI.US,D,20230802,000000,74.25,74.63,73.19,74.31,216168,0
+PFSI.US,D,20230803,000000,73.78,74.08,72.84,73.76,181837,0
+PFSI.US,D,20230804,000000,74.28,76.01,74.025,75.48,162490,0
+PFSI.US,D,20230807,000000,75.7,77.22,75.46,77.14,157101,0
+PFSI.US,D,20230808,000000,75.95,76.455,75.31,75.79,153198,0
+PFSI.US,D,20230809,000000,75.53,75.89,74.88,75.33,138515,0
+PFSI.US,D,20230810,000000,75.74,76.39,74.32,74.48,135362,0
+PFSI.US,D,20230811,000000,74.27,74.74,73.76,73.94,117754,0
+PFSI.US,D,20230814,000000,73.5,73.515,72.745,73.21,195494,0
+PFSI.US,D,20230815,000000,72.37,73.065,71.555,72.58,188340,0
+PFSI.US,D,20230816,000000,72.49,72.76,71.25,71.27,134003,0
+PFSI.US,D,20230817,000000,71.87,71.87,69.9,70.07,154825,0
+PFSI.US,D,20230818,000000,69.29,70.45,68.89,69.32,231421,0
+PFSI.US,D,20230821,000000,69.45,69.64,67.81,68.67,305832,0
+PFSI.US,D,20230822,000000,69.05,69.155,67.21,67.24,217405,0
+PFSI.US,D,20230823,000000,67.24,69.44,67.18,69.42,276006,0
+PFSI.US,D,20230824,000000,69.55,69.8275,68.39,69.02,157202,0
+PFSI.US,D,20230825,000000,69.12,69.29,68.165,68.97,142284,0
+PFSI.US,D,20230828,000000,69.59,70.36,68.64,69,252162,0
+PFSI.US,D,20230829,000000,68.97,70.615,68.495,69.55,239255,0
+PFSI.US,D,20230830,000000,69.16,71.09,69.16,70.76,162345,0
+PFSI.US,D,20230831,000000,70.62,72.49,70.62,71.77,372496,0
+PFSI.US,D,20230901,000000,72.27,73.25,72,72.77,203175,0
+PFSI.US,D,20230905,000000,72.37,72.92,70.88,71,260335,0
+PFSI.US,D,20230906,000000,71.37,71.59,69.64,70,136890,0
+PFSI.US,D,20230907,000000,70.01,70.42,69.81,70.1,184069,0
+PFSI.US,D,20230908,000000,70.08,70.15,69.11,69.3,120528,0
+PFSI.US,D,20230911,000000,69.86,71.755,69.86,71.29,218998,0
+PFSI.US,D,20230912,000000,70.46,71.1,69.18,69.68,274225,0
+PFSI.US,D,20230913,000000,70,70.18,67.8,68.24,385378,0
+PFSI.US,D,20230914,000000,69,70.13,68.69,69.52,274669,0
+PFSI.US,D,20230915,000000,69.11,69.74,67.87,68.7,489104,0
+PFSI.US,D,20230918,000000,69.08,69.385,67.98,68.23,223732,0
+PFSI.US,D,20230919,000000,68.42,69.37,68.14,68.26,165765,0
+PFSI.US,D,20230920,000000,68.58,69.613,68.58,68.7,242371,0
+PFSI.US,D,20230921,000000,67.96,68.035,67,67.15,185982,0
+PFSI.US,D,20230922,000000,66.79,67.47,66.41,66.93,136559,0
+PFSI.US,D,20230925,000000,66.6,67.34,66.6,66.88,95025,0
+PFSI.US,D,20230926,000000,66.09,67.01,65.7,65.73,186826,0
+PFSI.US,D,20230927,000000,66.05,66.92,65.37,65.92,191313,0
+PFSI.US,D,20230928,000000,66.21,67.36,65.7,66.45,111367,0
+PFSI.US,D,20230929,000000,66.8,67.7,66.471,66.6,163983,0
+PFSI.US,D,20231002,000000,67.98,68.065,65.12,65.79,187571,0
+PFSI.US,D,20231003,000000,65.44,65.44,62.44,63.63,454849,0
+PFSI.US,D,20231004,000000,63.66,65.9,63.38,65.25,232105,0
+PFSI.US,D,20231005,000000,65.09,66.6,65.09,66.55,234026,0
+PFSI.US,D,20231006,000000,65.83,67.21,65.35,66.39,197508,0
+PFSI.US,D,20231009,000000,65.91,68.14,65.91,67.36,169742,0
+PFSI.US,D,20231010,000000,67.39,69.48,67.39,68.53,313761,0
+PFSI.US,D,20231011,000000,68.58,69.77,67.97,68.69,159085,0
+PFSI.US,D,20231012,000000,68.84,68.84,66.26,66.64,183719,0
+PFSI.US,D,20231013,000000,66.92,67.01,65.515,66.62,167442,0
+PFSI.US,D,20231016,000000,67.23,67.7895,66.88,67.16,171555,0
+PFSI.US,D,20231017,000000,66.45,68,66.45,67.4,266074,0
+PFSI.US,D,20231018,000000,66.64,66.64,64.8,65.5,206638,0
+PFSI.US,D,20231019,000000,65.1,65.48,63.02,63.38,310008,0
+PFSI.US,D,20231020,000000,63.48,63.87,62.68,63.5,230957,0
+PFSI.US,D,20231023,000000,63.04,64.7,62.93,63.66,205781,0
+PFSI.US,D,20231024,000000,63.92,64.35,62.91,63.14,154068,0
+PFSI.US,D,20231025,000000,62.28,63.34,62.15,63,224490,0
+PFSI.US,D,20231026,000000,63,65.1,62.75,64.09,260935,0
+PFSI.US,D,20231027,000000,66.45,69.84,65.35,69.58,654674,0
+PFSI.US,D,20231030,000000,70,70.53,66.98,67.95,475035,0
+PFSI.US,D,20231031,000000,67.83,69.1,66.959,67.2,308892,0
+PFSI.US,D,20231101,000000,66.9,69.33,66.59,68.78,407211,0
+PFSI.US,D,20231102,000000,70,71.52,69.82,71.24,490435,0
+PFSI.US,D,20231103,000000,72,73.18,71.99,72.56,330628,0
+PFSI.US,D,20231106,000000,72.72,72.72,71.65,71.9,237673,0
+PFSI.US,D,20231107,000000,71.8,72.08,70.99,71.15,129611,0
+PFSI.US,D,20231108,000000,71.36,72.44,71.03,72.37,221716,0
+PFSI.US,D,20231109,000000,72.62,72.62,70.29,71.25,769860,0
+PFSI.US,D,20231110,000000,71.44,72.58,70.75,71.97,290743,0
+PFSI.US,D,20231113,000000,71.6,72.3,71.4,71.48,165833,0
+PFSI.US,D,20231114,000000,73.53,76.78,73.015,76.65,455047,0
+PFSI.US,D,20231115,000000,76.16,77.54,76.16,76.87,342208,0
+PFSI.US,D,20231116,000000,76.39,76.89,74.69,75.36,214241,0
+PFSI.US,D,20231117,000000,75.74,76.445,74.955,75.65,271895,0
+PFSI.US,D,20231120,000000,75.9,78.38,75.25,78.23,321458,0
+PFSI.US,D,20231121,000000,78,78.24,77.32,78,176845,0
+PFSI.US,D,20231122,000000,78.76,79.18,77.75,78.22,228181,0
+PFSI.US,D,20231124,000000,77.8,78.22,77.05,77.3,82239,0
+PFSI.US,D,20231127,000000,76.8,77.82,76.575,77.26,173196,0
+PFSI.US,D,20231128,000000,77.35,77.86,77.02,77.79,143522,0
+PFSI.US,D,20231129,000000,78.67,79.88,78.135,78.7,212008,0
+PFSI.US,D,20231130,000000,78.59,78.74,77.54,77.79,263061,0
+PFSI.US,D,20231201,000000,77.67,79.98,77.08,79.78,232914,0
+PFSI.US,D,20231204,000000,79.49,80.85,79.49,80.84,170500,0
+PFSI.US,D,20231205,000000,80.79,81.11,78.705,80.22,277057,0
+PFSI.US,D,20231206,000000,80.04,81,79.37,80,443593,0
+PFSI.US,D,20231207,000000,80,80.57,79.28,80.51,160468,0
+PFSI.US,D,20231208,000000,80.17,80.92,79.11,80.15,453704,0
+PFSI.US,D,20231211,000000,80,81.28,79.71,81.23,241806,0
+PFSI.US,D,20231212,000000,81.53,83.4,81.53,82.85,305392,0
+PFSI.US,D,20231213,000000,83.3,86.9,83.245,86.51,576554,0
+PFSI.US,D,20231214,000000,88.04,92.98,87.5,92.93,569355,0
+PFSI.US,D,20231215,000000,92.89,93.5,89.35,89.52,749980,0
+PFSI.US,D,20231218,000000,89.66,89.66,88.01,88.32,305534,0
+PFSI.US,D,20231219,000000,88.76,89.67,88.25,88.51,209451,0
+PFSI.US,D,20231220,000000,88.81,89.435,86.43,86.79,213371,0
+PFSI.US,D,20231221,000000,87.58,88.28,86.87,87.41,171579,0
+PFSI.US,D,20231222,000000,87.97,88.56,87.53,88.29,163983,0
+PFSI.US,D,20231226,000000,88.54,89.355,88.22,88.71,125923,0
+PFSI.US,D,20231227,000000,89.38,89.38,88.74,89.14,171235,0
+PFSI.US,D,20231228,000000,88.85,89.915,88.65,89.02,135635,0
+PFSI.US,D,20231229,000000,88.68,89.51,87.99,88.37,108165,0
+PFSI.US,D,20240102,000000,88.41,89.06,86.8,87.8,247064,0
+PFSI.US,D,20240103,000000,86.4,86.4,84.73,85.03,290447,0
+PFSI.US,D,20240104,000000,85.26,85.59,84.485,84.66,142326,0
+PFSI.US,D,20240105,000000,83.96,85.43,83.77,84.31,170710,0
+PFSI.US,D,20240108,000000,84.94,87.35,84.89,87.35,326741,0
+PFSI.US,D,20240109,000000,85.91,86.49,85.59,86.28,236144,0
+PFSI.US,D,20240110,000000,85.94,87.43,85.89,87.4,208432,0
+PFSI.US,D,20240111,000000,86.64,86.86,85.15,86.6,229308,0
+PFSI.US,D,20240112,000000,87.51,87.93,85.34,86.26,288800,0
+PFSI.US,D,20240116,000000,84.78,84.995,83.33,83.67,256872,0
+PFSI.US,D,20240117,000000,82.44,84.02,82.18,83.31,166232,0
+PFSI.US,D,20240118,000000,83.98,83.98,81.925,83.53,177136,0
+PFSI.US,D,20240119,000000,83.94,85.6283,82.37,85.6,165317,0
+PFSI.US,D,20240122,000000,86,87.3,85.605,87.06,163107,0
+PFSI.US,D,20240123,000000,87.52,87.61,86.27,86.66,145009,0
+PFSI.US,D,20240124,000000,88,88.32,85.67,85.96,133421,0
+PFSI.US,D,20240125,000000,87.33,87.79,86.67,87.63,343314,0
+PFSI.US,D,20240126,000000,88.24,89.095,87.5,87.63,141173,0
+PFSI.US,D,20240129,000000,87.48,90.56,87.38,89.26,250335,0
+PFSI.US,D,20240130,000000,89.08,90.17,88.88,89.26,187285,0
+PFSI.US,D,20240131,000000,89.03,89.68,87.105,87.22,176625,0
+PFSI.US,D,20240201,000000,87.21,89.21,86.0559,89.02,318903,0
+PFSI.US,D,20240202,000000,88.42,94.78,86.76,93.24,547784,0
+PFSI.US,D,20240205,000000,92.04,92.04,88.82,89.67,239920,0
+PFSI.US,D,20240206,000000,89.39,90.165,88.77,89.73,290814,0
+PFSI.US,D,20240207,000000,90.36,90.36,88.92,89.37,146275,0
+PFSI.US,D,20240208,000000,89.33,90.97,89.035,90.27,270088,0
+PFSI.US,D,20240209,000000,90.33,91.71,89.87,91.21,202055,0
+PFSI.US,D,20240212,000000,91.29,93.31,90.875,92.09,255604,0
+PFSI.US,D,20240213,000000,88.21,89.505,85.04,85.73,433412,0
+PFSI.US,D,20240214,000000,87.1,88.52,86.125,88.39,220009,0
+PFSI.US,D,20240215,000000,88.5,91.385,88.27,90.86,239930,0
+PFSI.US,D,20240216,000000,89.76,90.565,88.43,88.46,170558,0
+PFSI.US,D,20240220,000000,86.94,87.86,86.76,87.06,236009,0
+PFSI.US,D,20240221,000000,86.2,87.41,86.2,87.05,185731,0
+PFSI.US,D,20240222,000000,87.04,88.445,86.58,86.77,192013,0
+PFSI.US,D,20240223,000000,86.77,88.16,86.38,87.06,226776,0
+PFSI.US,D,20240226,000000,86.54,87.31,84.94,85.87,282749,0
+PFSI.US,D,20240227,000000,86.24,86.385,84.69,85.55,230938,0
+PFSI.US,D,20240228,000000,84.8,86.16,83.6,83.87,217643,0
+PFSI.US,D,20240229,000000,85,85.575,83.83,84.93,266459,0
+PFSI.US,D,20240301,000000,84.63,85.51,83.65,85.4,243069,0
+PFSI.US,D,20240304,000000,85.16,85.59,84.21,84.73,182971,0
+PFSI.US,D,20240305,000000,84.53,87.43,84.255,86.04,277049,0
+PFSI.US,D,20240306,000000,86.52,87.625,85.44,85.96,191069,0
+PFSI.US,D,20240307,000000,87.01,88.75,86.63,88.34,359746,0
+PFSI.US,D,20240308,000000,88.87,90.43,86.63,86.88,310188,0
+PFSI.US,D,20240311,000000,86.12,86.62,85.39,86.04,217542,0
+PFSI.US,D,20240312,000000,85.66,86.05,85.11,85.82,132537,0
+PFSI.US,D,20240313,000000,85.61,87.15,85.61,86.75,104698,0
+PFSI.US,D,20240314,000000,86.57,86.865,84.76,85.05,225875,0
+PFSI.US,D,20240315,000000,84.54,86.31,84.54,84.64,401405,0
+PFSI.US,D,20240318,000000,84.86,85.53,83.81,85.06,421891,0
+PFSI.US,D,20240319,000000,84.68,87.69,84.68,87.13,243955,0
+PFSI.US,D,20240320,000000,86.98,89.66,86.7201,89.45,278352,0
+PFSI.US,D,20240321,000000,90,93.56,89.64,91.89,255700,0
+PFSI.US,D,20240322,000000,91.79,92.58,90.12,90.13,163090,0
+PFSI.US,D,20240325,000000,89.44,90.75,89.44,90.3,146805,0
+PFSI.US,D,20240326,000000,91.12,91.12,88.6716,88.95,170924,0
+PFSI.US,D,20240327,000000,89.3,91.77,89.3,91.71,164045,0
+PFSI.US,D,20240328,000000,92,93.06,90.95,91.09,397973,0
+PFSI.US,D,20240401,000000,90.87,90.91,89.24,89.73,184786,0
+PFSI.US,D,20240402,000000,88.1,88.71,87.55,88.14,228861,0
+PFSI.US,D,20240403,000000,87.49,90.16,87.49,88.35,216990,0
+PFSI.US,D,20240404,000000,89.58,89.822,87.42,87.92,160006,0
+PFSI.US,D,20240405,000000,87.98,89.74,87.94,89.11,331142,0
+PFSI.US,D,20240408,000000,89.53,90.23,88.665,90.04,190482,0
+PFSI.US,D,20240409,000000,92.49,92.49,89.57,91.09,217063,0
+PFSI.US,D,20240410,000000,87.88,88.925,86.62,87.6,269159,0
+PFSI.US,D,20240411,000000,87.99,89.455,87.35,89.21,212087,0
+PFSI.US,D,20240412,000000,88,88.62,87.17,87.93,175881,0
+PFSI.US,D,20240415,000000,87.99,88.9,86.415,87.11,214771,0
+PFSI.US,D,20240416,000000,86.58,87.093,85.62,86.17,164900,0
+PFSI.US,D,20240417,000000,86.99,87.36,86.33,86.35,112582,0
+PFSI.US,D,20240418,000000,87.04,88.41,86.66,87,138035,0
+PFSI.US,D,20240419,000000,86.71,88.57,86.66,87.96,175096,0
+PFSI.US,D,20240422,000000,88.19,90.605,87.65,90.46,188450,0
+PFSI.US,D,20240423,000000,90.52,93.02,90.31,92.78,147816,0
+PFSI.US,D,20240424,000000,91.84,92.82,90.26,92.07,381347,0
+PFSI.US,D,20240425,000000,85.32,87.08,83.03,86.2,1084931,0
+PFSI.US,D,20240426,000000,86,87.34,85.3683,87,487854,0
+PFSI.US,D,20240429,000000,87.51,87.57,85.88,87.4,273382,0
+PFSI.US,D,20240430,000000,86.92,87.365,85.53,85.64,248656,0
+PFSI.US,D,20240501,000000,85.79,87.96,84.93,86.21,259130,0
+PFSI.US,D,20240502,000000,87.16,87.95,86.185,87.92,184178,0
+PFSI.US,D,20240503,000000,90.4,91.27,89.685,90.84,282819,0
+PFSI.US,D,20240506,000000,92.15,94.22,91.74,92.89,262124,0
+PFSI.US,D,20240507,000000,92.51,93.55,91.892,92.1,269239,0
+PFSI.US,D,20240508,000000,91.38,92.14,90.93,91.76,128263,0
+PFSI.US,D,20240509,000000,92.13,94.32,92.13,93.7,196949,0
+PFSI.US,D,20240510,000000,94.08,94.08,91.28,93.31,208407,0
+PFSI.US,D,20240513,000000,93.88,93.88,90,90.44,285831,0
+PFSI.US,D,20240514,000000,91.33,91.84,90.04,91.36,224264,0
+PFSI.US,D,20240515,000000,92,93.92,91.51,93.88,203631,0
+PFSI.US,D,20240516,000000,93.69,94.13,92.9825,93.28,128693,0
+PFSI.US,D,20240517,000000,93.55,93.97,92.61,93.37,135883,0
+PFSI.US,D,20240520,000000,93.42,94.75,93.23,94.03,169359,0
+PFSI.US,D,20240521,000000,93.78,94.8,93.405,93.92,136748,0
+PFSI.US,D,20240522,000000,93.97,94.04,90.52,91.08,248030,0
+PFSI.US,D,20240523,000000,91.41,91.73,89.83,90.1,223353,0
+PFSI.US,D,20240524,000000,90.84,91.84,90.4589,91.29,177963,0
+PFSI.US,D,20240528,000000,91.53,92.03,90.16,90.85,203112,0
+PFSI.US,D,20240529,000000,89.31,89.845,88.42,89.16,229321,0
+PFSI.US,D,20240530,000000,90.14,91.24,89.87,90.53,144737,0
+PFSI.US,D,20240531,000000,90.85,90.85,89.42,90.65,183404,0
+PFSI.US,D,20240603,000000,91.84,91.84,89.6,90.9,169646,0
+PFSI.US,D,20240604,000000,90.2,91.14,90.14,90.54,153850,0
+PFSI.US,D,20240605,000000,91.04,92.28,90.29,92.25,113869,0
+PFSI.US,D,20240606,000000,91.97,92.0712,90.17,90.57,107760,0
+PFSI.US,D,20240607,000000,89.39,89.98,88.57,89.34,152798,0
+PFSI.US,D,20240610,000000,88.37,89.4584,87.98,89,127669,0
+PFSI.US,D,20240611,000000,88.39,88.92,87.72,88.45,161133,0
+PFSI.US,D,20240612,000000,91.86,94.55,91.655,92.78,286421,0
+PFSI.US,D,20240613,000000,92.71,93.19,91.425,92.73,191961,0
+PFSI.US,D,20240614,000000,91.25,92.42,91.01,91.44,128345,0
+PFSI.US,D,20240617,000000,90.89,92.17,90.76,92.13,105568,0
+PFSI.US,D,20240618,000000,92.42,93.46,92.23,92.68,173463,0
+PFSI.US,D,20240620,000000,91.98,92.7,91.08,91.88,117245,0
+PFSI.US,D,20240621,000000,91.87,92.755,90.85,92.34,318973,0
+PFSI.US,D,20240624,000000,93.01,93.97,92.1002,93.27,208746,0
+PFSI.US,D,20240625,000000,93.4,93.785,92.59,92.87,177166,0
+PFSI.US,D,20240626,000000,91.97,92.6,91.335,91.83,111912,0
+PFSI.US,D,20240627,000000,92.22,92.82,91.7,92.67,117954,0
+PFSI.US,D,20240628,000000,93.8,94.9,92.87,94.6,1394517,0
+PFSI.US,D,20240701,000000,94.6,95.18,91.5,92.3,236471,0
+PFSI.US,D,20240702,000000,92.6,93.3,92.402,92.95,165842,0
+PFSI.US,D,20240703,000000,93.25,94.545,92.55,93.93,69924,0
+PFSI.US,D,20240705,000000,93.45,94.11,92.1,92.51,130149,0
+PFSI.US,D,20240708,000000,93.34,93.69,91.77,91.89,157482,0
+PFSI.US,D,20240709,000000,91.4,92.56,90.26,90.98,223694,0
+PFSI.US,D,20240710,000000,92.28,92.71,91.05,92.66,153757,0
+PFSI.US,D,20240711,000000,95.1,98.8725,94.08,98.46,310657,0
+PFSI.US,D,20240712,000000,98.98,100.93,98.61,100.12,297453,0
+PFSI.US,D,20240715,000000,100.78,102.57,100.44,100.76,448335,0
+PFSI.US,D,20240716,000000,102.27,103.72,101.2501,103.26,465482,0
+PFSI.US,D,20240717,000000,102.2,104.85,102.125,102.48,547916,0
+PFSI.US,D,20240718,000000,102.04,105.94,101.16,101.8,355290,0
+PFSI.US,D,20240719,000000,101.62,102.36,100.95,101.09,195879,0
+PFSI.US,D,20240722,000000,99.99,100.77,97.59,99.22,494466,0
+PFSI.US,D,20240723,000000,99.47,101.25,99.15,100.4,562188,0
+PFSI.US,D,20240724,000000,99.34,102,96.01,96.57,462045,0
+PFSI.US,D,20240725,000000,97.31,101.91,96.7,99.3,397071,0
+PFSI.US,D,20240726,000000,101.24,101.72,99.35,99.91,257400,0
+PFSI.US,D,20240729,000000,100.32,100.43,98.89,99.08,205488,0
+PFSI.US,D,20240730,000000,99.59,100.58,97.5,98.39,174808,0
+PFSI.US,D,20240731,000000,99.17,100.58,97.955,98.12,206370,0
+PFSI.US,D,20240801,000000,97.95,98.16,94.85,95.32,346743,0
+PFSI.US,D,20240802,000000,92.71,99.04,92.4901,97.99,717583,0
+PFSI.US,D,20240805,000000,93.58,96.79,92.04,95.11,499925,0
+PFSI.US,D,20240806,000000,94.88,96.66,94.21,95.09,258316,0
+PFSI.US,D,20240807,000000,96.43,96.72,93.19,93.7,222095,0
+PFSI.US,D,20240808,000000,94.96,96.79,94.4,95.8,310291,0
+PFSI.US,D,20240809,000000,95.92,97.44,95.5,97.08,148599,0
+PFSI.US,D,20240812,000000,97.27,97.4199,94.95,95.51,190768,0
+PFSI.US,D,20240813,000000,96.34,98.075,95.44,97.86,251387,0
+PFSI.US,D,20240814,000000,98.64,99.56,97.236,99.52,216735,0
+PFSI.US,D,20240815,000000,100.93,100.93,97.9,98.04,252364,0
+PFSI.US,D,20240816,000000,98.11,99.765,97.58,97.75,191348,0
+PFSI.US,D,20240819,000000,98.22,99.53,97.42,99.08,162328,0
+PFSI.US,D,20240820,000000,99.19,99.19,97.72,98.66,133343,0
+PFSI.US,D,20240821,000000,98.83,100.07,98,99.46,217472,0
+PFSI.US,D,20240822,000000,99.34,100.61,99,99.51,163103,0
+PFSI.US,D,20240823,000000,100.26,102.5,100.1189,102.39,210023,0
+PFSI.US,D,20240826,000000,103.08,103.6,102.34,103.04,291848,0
+PFSI.US,D,20240827,000000,102.43,103.45,101.9,103.14,235170,0
+PFSI.US,D,20240828,000000,102.79,103.57,102.5,102.94,172655,0
+PFSI.US,D,20240829,000000,103.44,105.66,103.44,105.25,309905,0
+PFSI.US,D,20240830,000000,105.13,108.36,104.19,108,376505,0
+PFSI.US,D,20240903,000000,107.69,108.42,105.49,105.97,272588,0
+PFSI.US,D,20240904,000000,105.94,108.275,105.86,107.37,200565,0
+PFSI.US,D,20240905,000000,108.37,109.34,107.08,108.14,300811,0
+PFSI.US,D,20240906,000000,108.04,109.14,106.32,106.63,274955,0
+PFSI.US,D,20240909,000000,106.22,108.49,105.29,107.42,429148,0
+PFSI.US,D,20240910,000000,107.53,109.03,106.55,107.52,256994,0
+PFSI.US,D,20240911,000000,106.44,107.6,104.2,107.28,253579,0
+PFSI.US,D,20240912,000000,108.1,111.43,107.68,111.16,333041,0
+PFSI.US,D,20240913,000000,112.38,115.6541,112.1,115.24,424426,0
+PFSI.US,D,20240916,000000,116,117.665,115.8,116.58,402424,0
+PFSI.US,D,20240917,000000,116.86,117.65,116.12,116.56,228188,0
+PFSI.US,D,20240918,000000,116.26,119.13,114.86,116.17,336476,0
+PFSI.US,D,20240919,000000,118.1,118.1,113.65,113.65,370140,0
+PFSI.US,D,20240920,000000,113.71,115.19,111.55,111.8,658034,0
+PFSI.US,D,20240923,000000,112.24,113.38,111.87,112.41,251217,0
+PFSI.US,D,20240924,000000,112.09,112.81,110.8436,111.7,227866,0
+PFSI.US,D,20240925,000000,111.6,114.48,110.76,112.92,258276,0
+PFSI.US,D,20240926,000000,113.02,113.69,112.23,112.25,269390,0
+PFSI.US,D,20240927,000000,112.96,115.35,112.345,113.8,256786,0
+PFSI.US,D,20240930,000000,112.9,115.07,112.61,113.97,229880,0
+PFSI.US,D,20241001,000000,114.49,114.49,111.55,112.14,272321,0
+PFSI.US,D,20241002,000000,111.08,111.855,110.12,111.32,182638,0
+PFSI.US,D,20241003,000000,110.26,111.1,109.15,110.4,171336,0
+PFSI.US,D,20241004,000000,111.83,111.83,106.44,106.66,433992,0
+PFSI.US,D,20241007,000000,106.07,106.66,105.2195,106.11,264217,0
+PFSI.US,D,20241008,000000,107.7,108.08,106.67,106.97,299229,0
+PFSI.US,D,20241009,000000,107.39,108.31,106.2,106.27,254973,0
+PFSI.US,D,20241010,000000,105.36,106.37,104.99,106.18,275750,0
+PFSI.US,D,20241011,000000,106.41,107.57,105.13,106.27,281591,0
+PFSI.US,D,20241014,000000,106.3,108.2,105.95,108.16,196805,0
+PFSI.US,D,20241015,000000,108.43,110.17,108.03,108.95,169676,0
+PFSI.US,D,20241016,000000,109.6,111.23,109.41,110.89,144645,0
+PFSI.US,D,20241017,000000,110.71,111.18,109.7,110.77,149436,0
+PFSI.US,D,20241018,000000,111.08,111.08,108.88,109.32,240215,0
+PFSI.US,D,20241021,000000,109.16,109.16,104.74,104.94,364323,0
+PFSI.US,D,20241022,000000,104.55,104.69,103.41,103.64,359878,0
+PFSI.US,D,20241023,000000,100.53,104.63,98.75,100.02,750366,0
+PFSI.US,D,20241024,000000,100.44,101.84,99.52,101.08,297663,0
+PFSI.US,D,20241025,000000,102.59,102.59,99.92,100.88,295570,0
+PFSI.US,D,20241028,000000,101.74,103.1,101.51,102.33,196417,0
+PFSI.US,D,20241029,000000,100.93,102.5,100.93,102.44,232624,0
+PFSI.US,D,20241030,000000,101.88,104.12,100.66,100.7,251864,0
+PFSI.US,D,20241031,000000,100.49,100.825,99.515,99.68,262819,0
+PFSI.US,D,20241101,000000,99.71,102.19,99.235,99.39,269533,0
+PFSI.US,D,20241104,000000,99.07,102.03,99.07,100.56,204568,0
+PFSI.US,D,20241105,000000,99.91,102.63,99.91,102.36,179143,0
+PFSI.US,D,20241106,000000,104.16,104.745,97.17,101.77,579591,0
+PFSI.US,D,20241107,000000,101.77,104.07,100.96,103.63,545299,0
+PFSI.US,D,20241108,000000,104.07,105.97,103.45,105.27,281521,0
+PFSI.US,D,20241111,000000,106.015,106.7,105.015,106.1,232499,0
+PFSI.US,D,20241112,000000,106.035,107.17,104.37,104.8,283232,0
+PFSI.US,D,20241113,000000,105.345,105.4,101.51,102.73,343922,0
+PFSI.US,D,20241114,000000,102.76,103.07,100.74,101.24,275056,0
+PFSI.US,D,20241115,000000,101.39,102.91,100.02,102.47,282428,0
+PFSI.US,D,20241118,000000,102.39,102.82,101.3,102.48,169954,0
+PFSI.US,D,20241119,000000,101.91,105.11,101.66,104.87,217728,0
+PFSI.US,D,20241120,000000,104.92,104.92,101.825,102.72,233357,0
+PFSI.US,D,20241121,000000,103.61,104.33,103.14,103.95,152693,0
+PFSI.US,D,20241122,000000,103.93,105.87,103.57,105.62,166463,0
+PFSI.US,D,20241125,000000,106.33,108.96,106.33,107.79,634230,0
+PFSI.US,D,20241126,000000,106.64,106.64,105,106.36,232030,0
+PFSI.US,D,20241127,000000,107.27,108.3,106.535,106.87,202835,0
+PFSI.US,D,20241129,000000,108.18,108.48,106.77,107.13,107146,0
+PFSI.US,D,20241202,000000,107.14,107.65,105.735,106.7,172588,0
+PFSI.US,D,20241203,000000,106.52,106.95,105.44,106.15,148139,0
+PFSI.US,D,20241204,000000,105.845,106.2,104.01,105.64,174201,0
+PFSI.US,D,20241205,000000,105.67,106.71,105.045,105.82,149224,0
+PFSI.US,D,20241206,000000,106.91,107.65,106.11,107.07,165676,0
+PFSI.US,D,20241209,000000,106.64,107.84,104.69,105.29,320582,0
+PFSI.US,D,20241210,000000,104.26,105.54,103.02,104.02,244603,0
+PFSI.US,D,20241211,000000,103.8301,106.11,103.8301,105.76,258448,0
+PFSI.US,D,20241212,000000,106.41,107.01,104.97,105.07,150502,0
+PFSI.US,D,20241213,000000,105.25,105.25,103.67,104.45,160390,0
+PFSI.US,D,20241216,000000,104.48,106.3,104.11,105.03,181901,0
+PFSI.US,D,20241217,000000,104.62,105.19,103.415,103.69,203594,0
+PFSI.US,D,20241218,000000,104.21,107.2,99.14,99.6,425305,0
+PFSI.US,D,20241219,000000,100.05,101.44,99.28,100.1,449372,0
+PFSI.US,D,20241220,000000,98.75,102.69,98.75,101.66,617624,0
+PFSI.US,D,20241223,000000,100.62,101.68,100.1,101.01,339643,0
+PFSI.US,D,20241224,000000,102.51,102.57,101.06,102.18,183035,0
+PFSI.US,D,20241226,000000,101.595,103.74,101.595,102.97,258070,0
+PFSI.US,D,20241227,000000,101.82,102.74,100.96,102.07,231198,0
+PFSI.US,D,20241230,000000,100.7,102.035,99.835,101.38,135719,0
+PFSI.US,D,20241231,000000,101.4,102.565,101.4,102.14,156989,0
+PFSI.US,D,20250102,000000,101.96,103.01,97.0825,99.84,548240,0
+PFSI.US,D,20250103,000000,100.14,101.06,99.85,100.75,199449,0
+PFSI.US,D,20250106,000000,101.07,101.07,99.73,99.86,213953,0
+PFSI.US,D,20250107,000000,99.86,100.98,99.36,100.13,362262,0
+PFSI.US,D,20250108,000000,99.01,100.01,98.5,99.52,233690,0
+PFSI.US,D,20250110,000000,97.5,97.64,95.83,96.22,297030,0
+PFSI.US,D,20250113,000000,95.32,97.78,95.3,97.66,243418,0
+PFSI.US,D,20250114,000000,99.625,101.56,98.47,101.41,308370,0
+PFSI.US,D,20250115,000000,103.91,105.5,103,103.78,245980,0
+PFSI.US,D,20250116,000000,104,107.35,103.51,106.65,357106,0
+PFSI.US,D,20250117,000000,107.59,108.7099,107.11,107.62,186653,0
+PFSI.US,D,20250121,000000,108.84,109.2,108.31,108.76,216786,0
+PFSI.US,D,20250122,000000,109.03,110.31,108.6,109.66,333772,0
+PFSI.US,D,20250123,000000,109.1825,109.475,107.56,109.24,260320,0
+PFSI.US,D,20250124,000000,109.155,110.215,108.395,109.36,202616,0
+PFSI.US,D,20250127,000000,109.31,113.9,109.31,113.66,411016,0
+PFSI.US,D,20250128,000000,113.225,113.81,111.27,111.67,566728,0
+PFSI.US,D,20250129,000000,111.98,113.64,110.92,112.1,432099,0
+PFSI.US,D,20250130,000000,114.21,115.46,112.99,114.82,398855,0
+PFSI.US,D,20250131,000000,104.8937,112.75,104.61,104.69,1030075,0
+PFSI.US,D,20250203,000000,102.455,103.1,100.8,101.63,488698,0
+PFSI.US,D,20250204,000000,100.87,105.47,100.6,104.81,522812,0
+PFSI.US,D,20250205,000000,105.635,106.39,104.07,105.26,456977,0
+PFSI.US,D,20250206,000000,105.71,106.355,104.365,105.18,341083,0
+PFSI.US,D,20250207,000000,104.1,105.005,102.82,104.15,282476,0
+PFSI.US,D,20250210,000000,104.17,104.91,102.44,102.97,352776,0
+PFSI.US,D,20250211,000000,102.475,104.39,102.29,102.62,269272,0
+PFSI.US,D,20250212,000000,100.81,100.81,98.655,99.86,407181,0
+PFSI.US,D,20250213,000000,100.25,101.55,99.845,101.03,205967,0
+PFSI.US,D,20250214,000000,102.26,102.67,101.01,101.76,248015,0
+PFSI.US,D,20250218,000000,101.31,102.195,100.16,101.81,217555,0
+PFSI.US,D,20250219,000000,100.845,102.82,99.9814,102.05,199283,0
+PFSI.US,D,20250220,000000,101.615,102.14,100.22,100.92,253911,0
+PFSI.US,D,20250221,000000,102.175,102.22,99.31,101.25,343297,0
+PFSI.US,D,20250224,000000,101.26,101.26,99.06,99.35,329831,0
+PFSI.US,D,20250225,000000,99.21,103.62,98.895,102.78,404040,0
+PFSI.US,D,20250226,000000,102.43,104.5,102.07,103.18,512528,0
+PFSI.US,D,20250227,000000,102.61,103.36,101.25,102.09,287234,0
+PFSI.US,D,20250228,000000,102.27,104.095,102.27,103.65,311583,0
+PFSI.US,D,20250303,000000,103.875,106.08,102.32,103.62,291123,0
+PFSI.US,D,20250304,000000,102.57,104.11,101.386,101.79,322828,0
+PFSI.US,D,20250305,000000,102.43,103.79,101.05,102.84,296362,0
+PFSI.US,D,20250306,000000,102.28,102.93,100.64,101.01,287272,0
+PFSI.US,D,20250307,000000,102.41,102.41,100.06,101.72,256855,0
+PFSI.US,D,20250310,000000,101.26,103.24,95,95.81,516352,0
+PFSI.US,D,20250311,000000,96.11,97.51,95.1,96.64,337488,0
+PFSI.US,D,20250312,000000,97.64,97.64,95.0111,95.98,531689,0
+PFSI.US,D,20250313,000000,95.74,96.72,93.78,94.63,278223,0
+PFSI.US,D,20250314,000000,94.45,97.16,94.45,96.95,219336,0
+PFSI.US,D,20250317,000000,97.72,98.14,96.415,98,180276,0
+PFSI.US,D,20250318,000000,97.98,99.48,97.72,99.02,195250,0
+PFSI.US,D,20250319,000000,99.14,100.19,96.88,99.51,310344,0
+PFSI.US,D,20250320,000000,99.91,103.665,98.93,101.58,402645,0
+PFSI.US,D,20250321,000000,101.83,102.29,100.49,101.01,352658,0
+PFSI.US,D,20250324,000000,102.38,103.38,101.865,103.01,227554,0
+PFSI.US,D,20250325,000000,102.85,103.92,102.215,102.51,259717,0
+PFSI.US,D,20250326,000000,102.78,102.875,101.22,102.11,260596,0
+PFSI.US,D,20250327,000000,101.05,102.94,100.85,101.23,203912,0
+PFSI.US,D,20250328,000000,100.945,101.92,98.85,100.35,239577,0
+PFSI.US,D,20250331,000000,100.85,103.79,99.59,100.11,527899,0
+PFSI.US,D,20250401,000000,99.7,100.79,99.006,100.01,390651,0
+PFSI.US,D,20250402,000000,100.13,104.57,99.8,103.61,419884,0
+PFSI.US,D,20250403,000000,100.29,104.56,100.18,102.88,676266,0
+PFSI.US,D,20250404,000000,100.91,104.345,98.465,103.69,1187281,0
+PFSI.US,D,20250407,000000,99.79,105,95.49,95.92,1005964,0
+PFSI.US,D,20250408,000000,99.89,101.54,91.48,92.41,776079,0
+PFSI.US,D,20250409,000000,91.245,96.39,86.79,94.48,877606,0
+PFSI.US,D,20250410,000000,92.28,93.29,87.6,89.28,539132,0
+PFSI.US,D,20250411,000000,88.715,93.55,85.74,93.31,730769,0
+PFSI.US,D,20250414,000000,93.955,98.29,93.8205,97.36,615852,0
+PFSI.US,D,20250415,000000,97.605,99.02,96.24,96.45,261653,0
+PFSI.US,D,20250416,000000,96.485,96.795,94.12,95.57,394512,0
+PFSI.US,D,20250417,000000,96.13,97.27,95.25,97.06,345481,0
+PFSI.US,D,20250421,000000,95.35,95.97,93.455,94.22,355040,0
+PFSI.US,D,20250422,000000,95.395,97.65,94.87,96.4,646024,0
+PFSI.US,D,20250423,000000,95.99,100.92,92.78,93.74,899037,0
+PFSI.US,D,20250424,000000,94.48,96.05,93.09,95.11,349902,0
+PFSI.US,D,20250425,000000,94.855,94.855,92.65,93.6,312225,0
+PFSI.US,D,20250428,000000,94.09,95.32,93.47,94.78,313677,0
+PFSI.US,D,20250429,000000,94.885,97.03,94.5,96,268537,0
+PFSI.US,D,20250430,000000,94.82,97.84,93.89,97.44,322966,0
+PFSI.US,D,20250501,000000,97.04,99.17,96.3151,97.01,338334,0
+PFSI.US,D,20250502,000000,97.87,98.925,97.435,98.11,224639,0
+PFSI.US,D,20250505,000000,97.13,98.54,96.49,97.63,243618,0
+PFSI.US,D,20250506,000000,96.41,97.1,95.31,95.82,263737,0
+PFSI.US,D,20250507,000000,96.48,98.52,96.17,97.68,281217,0
+PFSI.US,D,20250508,000000,98.49,100,98.02,98.38,178771,0
+PFSI.US,D,20250509,000000,98.28,99.24,97.555,97.61,230402,0
+PFSI.US,D,20250512,000000,98.89,99.66,98.41,99.04,238052,0
+PFSI.US,D,20250513,000000,99.87,100.2,98.61,99.59,324269,0
+PFSI.US,D,20250514,000000,99.17,99.89,98.7,98.78,266947,0
+PFSI.US,D,20250515,000000,98.32,101.01,98.32,100.76,300975,0
+PFSI.US,D,20250516,000000,101.05,103.5,100.4867,101.77,306892,0
+PFSI.US,D,20250519,000000,99.655,100.9,99.245,100.52,232149,0
+PFSI.US,D,20250520,000000,100.075,101.49,99.8,101.14,218437,0
+PFSI.US,D,20250521,000000,103.34,103.34,95.74,96.2,349198,0
+PFSI.US,D,20250522,000000,95.91,95.91,93.74,95.35,646784,0
+PFSI.US,D,20250523,000000,93.91,95.33,93.79,94.71,399496,0
+PFSI.US,D,20250527,000000,95.41,97.2473,94.885,96.79,335059,0
+PFSI.US,D,20250528,000000,96.8,97.2,95.7,95.95,220748,0
+PFSI.US,D,20250529,000000,96.71,97.48,95.935,96.68,173975,0
+PFSI.US,D,20250530,000000,96.42,97.135,95.9,96,259789,0
+PFSI.US,D,20250602,000000,95.405,95.51,93.37,93.7,246552,0
+PFSI.US,D,20250603,000000,93.32,96.025,93.24,95.3,239474,0
+PFSI.US,D,20250604,000000,95.55,96.23,94.57,94.95,189539,0
+PFSI.US,D,20250605,000000,93.97,96.38,93.97,94.99,247909,0
+PFSI.US,D,20250606,000000,95.93,96.09,95.1,95.69,221338,0
+PFSI.US,D,20250609,000000,96.075,96.86,95.615,95.98,203928,0
+PFSI.US,D,20250610,000000,96.635,97.885,96.635,96.95,346916,0
+PFSI.US,D,20250611,000000,97.235,99.535,97,97.3,524418,0
+PFSI.US,D,20250612,000000,96.45,98.74,96.35,98.52,356247,0
+PFSI.US,D,20250613,000000,97.385,97.415,95.6,95.88,218946,0
+PFSI.US,D,20250616,000000,96.74,97.83,95.06,95.41,301853,0
+PFSI.US,D,20250617,000000,94.7549,94.8,92.52,92.86,439608,0
+PFSI.US,D,20250618,000000,93.76,95.64,92.94,94.66,268171,0
+PFSI.US,D,20250620,000000,95.25,95.87,94.53,95.4,334003,0
+PFSI.US,D,20250623,000000,95.185,97.12,93.94,97,268247,0
+PFSI.US,D,20250624,000000,97.425,99.07,96.82,98.7,224078,0
+PFSI.US,D,20250625,000000,98.485,98.68,97.49,97.55,193981,0
+PFSI.US,D,20250626,000000,97.81,99.91,97.79,99.86,195516,0
+PFSI.US,D,20250627,000000,100.1,100.34,99.14,99.14,1479442,0
+PFSI.US,D,20250630,000000,99.57,100.28,98.34,99.64,275291,0
+PFSI.US,D,20250701,000000,97.04,102.08,97.04,101.47,391180,0
+PFSI.US,D,20250702,000000,101.325,103.76,100.905,102.71,480480,0
+PFSI.US,D,20250703,000000,103.025,103.65,101.945,102.41,147410,0
+PFSI.US,D,20250707,000000,101.695,102.85,100.055,100.13,403640,0
+PFSI.US,D,20250708,000000,100.13,102.41,100.09,100.57,395057,0
+PFSI.US,D,20250709,000000,100.99,102.345,100.76,102.29,641524,0
+PFSI.US,D,20250710,000000,101.64,102.275,100.645,101.25,642264,0
+PFSI.US,D,20250711,000000,100.21,100.84,99.65,100.06,280207,0
+PFSI.US,D,20250714,000000,100.54,101.01,99.28,100.92,371514,0
+PFSI.US,D,20250715,000000,100.51,100.88,98.54,98.56,492787,0
+PFSI.US,D,20250716,000000,99.335,99.785,97.67,99.53,383343,0
+PFSI.US,D,20250717,000000,98.97,100.95,98.97,100.94,280437,0
+PFSI.US,D,20250718,000000,101.14,101.96,100.29,100.85,223110,0
+PFSI.US,D,20250721,000000,101.92,102.86,101.59,101.94,367230,0
+PFSI.US,D,20250722,000000,102.17,105,102.17,104.25,533484,0
+PFSI.US,D,20250723,000000,98.5,100.63,96.12,96.56,1239302,0
+PFSI.US,D,20250724,000000,96.79,97.75,93.195,93.26,559843,0
+PFSI.US,D,20250725,000000,93.49,94.09,91.78,94.07,460396,0
+PFSI.US,D,20250728,000000,93.955,94.965,93.12,93.41,401493,0
+PFSI.US,D,20250729,000000,94.005,95.18,93.82,94.97,310642,0
+PFSI.US,D,20250730,000000,94.16,96.1,93.25,94.06,567013,0
+PFSI.US,D,20250731,000000,93.485,94.12,92.95,93.14,361623,0
+PFSI.US,D,20250801,000000,93.85,98.135,93.75,95.85,527870,0
+PFSI.US,D,20250804,000000,96.49,97.71,95.82,97.63,405898,0
+PFSI.US,D,20250805,000000,97.445,99.65,97.445,99.24,340967,0
+PFSI.US,D,20250806,000000,98.775,99.69,98.47,98.82,212528,0
+PFSI.US,D,20250807,000000,99.675,100.22,98.01,98.18,286404,0
+PFSI.US,D,20250808,000000,98.29,98.975,97.68,98.12,231430,0
+PFSI.US,D,20250811,000000,98.46,99.68,98.09,99.66,242653,0
+PFSI.US,D,20250812,000000,100.34,103.135,100.075,102.71,281830,0
+PFSI.US,D,20250813,000000,102.96,108.55,102.95,108.33,875660,0
+PFSI.US,D,20250814,000000,107.18,108.76,106.29,108.41,581413,0
+PFSI.US,D,20250815,000000,108.35,108.97,106.46,107.01,432977,0
+PFSI.US,D,20250818,000000,108.27,108.78,105.1,105.51,371192,0
+PFSI.US,D,20250819,000000,105.56,107.06,105.56,106.97,303477,0
+PFSI.US,D,20250820,000000,106.76,106.99,104.96,105.29,304204,0
+PFSI.US,D,20250821,000000,104.795,104.795,103.12,103.39,454645,0
+PFSI.US,D,20250822,000000,103.83,110.4,103.83,109.72,562606,0
+PFSI.US,D,20250825,000000,109.505,110,108.405,109.54,238280,0
+PFSI.US,D,20250826,000000,109.7,110.37,108.915,109.04,434690,0
+PFSI.US,D,20250827,000000,109.325,109.45,108.1406,108.51,265706,0
+PFSI.US,D,20250828,000000,108.83,109.12,107.48,108.86,293322,0
+PFSI.US,D,20250829,000000,108.315,110.58,107.74,110.1,316328,0
+PFSI.US,D,20250902,000000,108.52,109.87,108.2,109.33,336524,0
+PFSI.US,D,20250903,000000,109.96,112.9,109.23,112.83,467070,0
+PFSI.US,D,20250904,000000,114.27,115.41,113.3501,115.28,443367,0
+PFSI.US,D,20250905,000000,116.15,119.6,115.86,117.49,681801,0
+PFSI.US,D,20250908,000000,117.61,121.89,117.01,121.05,744130,0
+PFSI.US,D,20250909,000000,120.145,120.92,118.05,120.82,424271,0
+PFSI.US,D,20250910,000000,121.62,124.07,120.22,120.34,413348,0
+PFSI.US,D,20250911,000000,121.43,127.5595,121.06,124.41,748295,0
+PFSI.US,D,20250912,000000,123.715,125.12,123.03,124.51,349726,0
+PFSI.US,D,20250915,000000,124.72,125.31,123.71,124.34,344744,0
+PFSI.US,D,20250916,000000,124.74,125.15,122.7,124.02,332563,0
+PFSI.US,D,20250917,000000,125.18,130.02,124.426,126.16,604650,0
+PFSI.US,D,20250918,000000,126.41,128.34,125.37,127.13,506586,0
+PFSI.US,D,20250919,000000,126.16,127.2,123.815,125.02,667658,0
+PFSI.US,D,20250922,000000,124.2196,124.67,121.69,121.8,354116,0
+PFSI.US,D,20250923,000000,121.66,124.24,121.66,123.13,286157,0
+PFSI.US,D,20250924,000000,123.41,124.06,122.13,123.32,284102,0
+PFSI.US,D,20250925,000000,122.71,122.885,121.5,122.59,216487,0
+PFSI.US,D,20250926,000000,122.73,124.11,122.29,124.04,226155,0
+PFSI.US,D,20250929,000000,123.555,125.135,121.62,124.71,226321,0
+PFSI.US,D,20250930,000000,124.835,125.24,122.4,123.88,263384,0
+PFSI.US,D,20251001,000000,123.885,125.99,123.71,125.86,387031,0
+PFSI.US,D,20251002,000000,126.02,126.02,122.72,123.17,349432,0
+PFSI.US,D,20251003,000000,123.85,124.55,122.33,123.15,300971,0
+PFSI.US,D,20251006,000000,123.155,123.155,116.29,118.33,537028,0
+PFSI.US,D,20251007,000000,117.035,117.43,115.25,116.57,558731,0
+PFSI.US,D,20251008,000000,117.72,118.415,116.7,117.5,319771,0
+PFSI.US,D,20251009,000000,117.5,117.84,114.55,114.57,374206,0
+PFSI.US,D,20251010,000000,116.15,118.49,114.63,117.11,470056,0
+PFSI.US,D,20251013,000000,117.36,117.73,115.61,116.85,264377,0
+PFSI.US,D,20251014,000000,116.245,120.45,115.18,119.7,399647,0
+PFSI.US,D,20251015,000000,120,121.13,118.81,118.85,242073,0
+PFSI.US,D,20251016,000000,118.6,118.68,116.725,117.43,291358,0
+PFSI.US,D,20251017,000000,116.15,120.045,116.15,120.01,333556,0
+PFSI.US,D,20251020,000000,120.67,121.95,119.96,121.4,238865,0
+PFSI.US,D,20251021,000000,118.575,122.98,117.11,120.91,418604,0
+PFSI.US,D,20251022,000000,130.44,134.56,125.065,129.57,1127848,0
+PFSI.US,D,20251023,000000,129,130.1,126.405,128.55,640498,0
+PFSI.US,D,20251024,000000,128.615,134.08,128.615,132.67,618508,0
+PFSI.US,D,20251027,000000,133.48,134,130.9375,132.96,352747,0
+PFSI.US,D,20251028,000000,131.99,132.57,128.68,130.19,368411,0
+PFSI.US,D,20251029,000000,129.92,129.92,124.85,126.11,328302,0
+PFSI.US,D,20251030,000000,127.875,128.1,124.745,125.3,198238,0
+PFSI.US,D,20251031,000000,125.275,126.12,124.27,125.81,196710,0
+PFSI.US,D,20251103,000000,123.12,126.93,123.12,126.84,248683,0
+PFSI.US,D,20251104,000000,126.525,127.06,124.56,126.86,288471,0
+PFSI.US,D,20251105,000000,126.735,126.83,124.92,125.02,283465,0
+PFSI.US,D,20251106,000000,124.55,125.86,122,124.45,271716,0
+PFSI.US,D,20251107,000000,124.235,126.34,123.151,126,262037,0
+PFSI.US,D,20251110,000000,127.5,128.755,125.95,127.26,196847,0
+PFSI.US,D,20251111,000000,128.675,130.55,126.725,129.5,243782,0
+PFSI.US,D,20251112,000000,129.54,130.28,128.64,129.15,177543,0
+PFSI.US,D,20251113,000000,128.05,129.265,126.17,127.04,225875,0
+PFSI.US,D,20251114,000000,126.75,127.99,125.48,127.02,345646,0
+PFSI.US,D,20251117,000000,127.78,127.78,123.93,124.47,267763,0
+PFSI.US,D,20251118,000000,123.44,125.41,123.4,124.93,242911,0
+PFSI.US,D,20251119,000000,124.68,125.62,124.07,124.53,221630,0
+PFSI.US,D,20251120,000000,125.04,127.04,123.91,123.94,337430,0
+PFSI.US,D,20251121,000000,125.345,128.365,125.062,126.26,609710,0
+PFSI.US,D,20251124,000000,126.39,128.84,126.39,127.68,464985,0
+PFSI.US,D,20251125,000000,130.44,134.245,129.17,133.68,578530,0
+PFSI.US,D,20251126,000000,133.19,136.48,131.92,136.06,352462,0
+PFSI.US,D,20251128,000000,134.73,136.62,134.08,134.57,165397,0
+PFSI.US,D,20251201,000000,133.615,134.975,132.55,134.09,340089,0
+PFSI.US,D,20251202,000000,134.425,135.215,131.77,131.82,387820,0
+PFSI.US,D,20251203,000000,132.485,135.83,131.6447,133.86,318641,0
+PFSI.US,D,20251204,000000,133.85,135.645,132.25,132.58,387570,0
+PFSI.US,D,20251205,000000,132.795,133.58,130.24,130.91,383206,0
+PFSI.US,D,20251208,000000,129.92,131.15,128.61,129.04,228802,0
+PFSI.US,D,20251209,000000,128.465,129.99,127.84,128.47,300592,0
+PFSI.US,D,20251210,000000,127.98,132.045,127.98,130.99,366568,0
+PFSI.US,D,20251211,000000,132.44,133.51,131.28,131.82,345119,0
+PFSI.US,D,20251212,000000,131.995,132.315,129.96,130.48,382711,0
+PFSI.US,D,20251215,000000,130.775,131.19,129.08,130.48,287397,0
+PFSI.US,D,20251216,000000,130.82,130.98,128.5237,130.44,323967,0
+PFSI.US,D,20251217,000000,130.165,132.51,126.63,130.19,310029,0
+PFSI.US,D,20251218,000000,131.94,133.455,131.29,132.41,419600,0
+PFSI.US,D,20251219,000000,135.135,137.53,133.775,134.62,606701,0
+PFSI.US,D,20251222,000000,133.89,134.73,133.025,134.71,257555,0
+PFSI.US,D,20251223,000000,132.9758,134.79,132.9758,133.12,187803,0
+PFSI.US,D,20251224,000000,134.51,134.51,132.1,133.98,90320,0
+PFSI.US,D,20251226,000000,133.885,134.37,132.98,133.89,168099,0
+PFSI.US,D,20251229,000000,134.245,134.245,132.55,133.52,234454,0
+PFSI.US,D,20251230,000000,132.935,134.91,132.74,133.26,128158,0
+PFSI.US,D,20251231,000000,132.84,133.51,131.69,131.84,242179,0
+PFSI.US,D,20260102,000000,131.24,132.59,130.05,131.51,261505,0
+PFSI.US,D,20260105,000000,131.03,134.8375,129.37,134.26,276766,0
+PFSI.US,D,20260106,000000,132.395,135.55,131.74,135.01,258663,0
+PFSI.US,D,20260107,000000,135.235,137.02,132.91,136.28,437743,0
+PFSI.US,D,20260108,000000,136.16,138.845,134.2001,137.39,285886,0
+PFSI.US,D,20260109,000000,138.3,146.675,137.29,146.19,703089,0
+PFSI.US,D,20260112,000000,144.3,148.325,144,146.36,286151,0
+PFSI.US,D,20260113,000000,145.545,146.47,144.09,145.59,310307,0
+PFSI.US,D,20260114,000000,145.225,147.63,144.34,147.37,328025,0
+PFSI.US,D,20260115,000000,148.57,153,146.13,150.7,457173,0
+PFSI.US,D,20260116,000000,152.1,160.36,150.77,159.46,1003200,0
+PFSI.US,D,20260120,000000,156.2,157.4,149.7401,150.56,844884,0
+PFSI.US,D,20260121,000000,150.25,152.615,147.98,152.3,362246,0
+PFSI.US,D,20260122,000000,154.06,154.06,151.4,151.67,270729,0
+PFSI.US,D,20260123,000000,150.795,151.475,149.21,150.89,221451,0
+PFSI.US,D,20260126,000000,149.93,153.16,149.175,151.96,363712,0
+PFSI.US,D,20260127,000000,150.07,152.11,146,149.46,663538,0
+PFSI.US,D,20260128,000000,148.32,150.78,146.93,146.98,999382,0
+PFSI.US,D,20260129,000000,149.34,150.01,146.5,149.7,763510,0
+PFSI.US,D,20260130,000000,112,112,93.495,99.92,5227438,0
+PFSI.US,D,20260202,000000,99.095,99.095,90.91,93.07,3254928,0
+PFSI.US,D,20260203,000000,93.09,93.925,88.74,93.15,2828044,0
+PFSI.US,D,20260204,000000,93.78,96.41,91.955,96.08,1533574,0
+PFSI.US,D,20260205,000000,96.73,98,93.64,97.52,1076012,0
+PFSI.US,D,20260206,000000,98,99.92,94.98,95.6,1037375,0
+PFSI.US,D,20260209,000000,95.88,96.66,93.7498,94.81,780559,0
+PFSI.US,D,20260210,000000,95.5,97.505,93.51,94.45,1233746,0
+PFSI.US,D,20260211,000000,93.92,94.962,89.67,90.4,1251636,0
+PFSI.US,D,20260212,000000,93.4,93.4,88.39,91.49,1687827,0
+PFSI.US,D,20260213,000000,91.33,94.04,90.54,92.01,817967,0
+PFSI.US,D,20260217,000000,93.29,94.44,92.41,93.88,1289667,0
+PFSI.US,D,20260218,000000,93.625,96.89,93.5,96.06,967196,0
diff --git a/daily/us/nyse stocks/2/phm.us.txt b/daily/us/nyse stocks/2/phm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2809e049d83b3c2dced6d578b09b7fc0f3eba7b8
--- /dev/null
+++ b/daily/us/nyse stocks/2/phm.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHM.US,D,19850701,000000,1.54669,1.59062,1.54669,1.5557,204150.78352146,0
+PHM.US,D,19850702,000000,1.5557,1.5557,1.52958,1.53789,386329.75165836,0
+PHM.US,D,19850703,000000,1.54669,1.58131,1.54669,1.58131,2185236.8845305,0
+PHM.US,D,19850705,000000,1.58131,1.58131,1.5731,1.5731,133663.47736019,0
+PHM.US,D,19850708,000000,1.5731,1.58131,1.5557,1.58131,181266.21341948,0
+PHM.US,D,19850709,000000,1.58131,1.58131,1.53789,1.5557,299358.2772452,0
+PHM.US,D,19850710,000000,1.5557,1.5557,1.50307,1.52958,1500460.5995418,0
+PHM.US,D,19850711,000000,1.52958,1.58131,1.52958,1.5557,1181876.8574847,0
+PHM.US,D,19850712,000000,1.5557,1.58131,1.54669,1.5557,1833695.9247979,0
+PHM.US,D,19850715,000000,1.5557,1.60773,1.5557,1.60773,895331.51357053,0
+PHM.US,D,19850716,000000,1.60773,1.65176,1.59062,1.65176,541042.18166006,0
+PHM.US,D,19850717,000000,1.66937,1.73041,1.66937,1.7129,1537993.7204352,0
+PHM.US,D,19850718,000000,1.7129,1.73041,1.67768,1.69539,696677.47440483,0
+PHM.US,D,19850719,000000,1.69539,1.73041,1.69539,1.70409,1267015.7468451,0
+PHM.US,D,19850722,000000,1.70409,1.70409,1.67768,1.70409,514495.47386024,0
+PHM.US,D,19850723,000000,1.70409,1.70409,1.66937,1.69539,260909.36922668,0
+PHM.US,D,19850724,000000,1.69539,1.69539,1.64275,1.65176,335978.64342118,0
+PHM.US,D,19850725,000000,1.65176,1.65176,1.63425,1.63425,133663.47736019,0
+PHM.US,D,19850726,000000,1.63425,1.64275,1.60773,1.61694,606044.87309636,0
+PHM.US,D,19850729,000000,1.61694,1.61694,1.5557,1.58131,181266.21341948,0
+PHM.US,D,19850730,000000,1.5731,1.5731,1.49416,1.51147,345136.51467224,0
+PHM.US,D,19850731,000000,1.51147,1.53789,1.50307,1.51147,288375.90736189,0
+PHM.US,D,19850801,000000,1.51147,1.53789,1.50307,1.52958,249009.19061314,0
+PHM.US,D,19850802,000000,1.52958,1.52958,1.50307,1.50307,358864.22432572,0
+PHM.US,D,19850805,000000,1.49416,1.49416,1.43312,1.45063,238938.56464468,0
+PHM.US,D,19850806,000000,1.45063,1.45063,1.35447,1.41581,743363.41253645,0
+PHM.US,D,19850807,000000,1.41581,1.41581,1.4069,1.41581,177603.06491907,0
+PHM.US,D,19850808,000000,1.41581,1.41581,1.31964,1.37207,1590178.4245277,0
+PHM.US,D,19850809,000000,1.38068,1.41581,1.38068,1.41581,660973.9061565,0
+PHM.US,D,19850812,000000,1.41581,1.43312,1.38949,1.38949,65912.41374601,0
+PHM.US,D,19850813,000000,1.38949,1.38949,1.38068,1.38068,385413.96453326,0
+PHM.US,D,19850814,000000,1.38068,1.38068,1.37207,1.37207,129080.49852441,0
+PHM.US,D,19850815,000000,1.37207,1.38949,1.35447,1.38068,39365.705946177,0
+PHM.US,D,19850816,000000,1.38068,1.38949,1.34576,1.34576,78729.390287223,0
+PHM.US,D,19850819,000000,1.34576,1.37207,1.31964,1.31964,382667.61396051,0
+PHM.US,D,19850820,000000,1.31964,1.34576,1.31964,1.31964,1042725.7329919,0
+PHM.US,D,19850821,000000,1.31964,1.33696,1.31074,1.31964,587733.17380452,0
+PHM.US,D,19850822,000000,1.31964,1.35447,1.31964,1.33696,149222.76126389,0
+PHM.US,D,19850823,000000,1.33696,1.34576,1.31964,1.34576,93379.962683779,0
+PHM.US,D,19850826,000000,1.34576,1.35447,1.31964,1.31964,79645.177412329,0
+PHM.US,D,19850827,000000,1.31964,1.33696,1.31964,1.33696,149222.76126389,0
+PHM.US,D,19850828,000000,1.33696,1.33696,1.29333,1.29333,295700.1827576,0
+PHM.US,D,19850829,000000,1.29333,1.31074,1.29333,1.30164,883431.33495698,0
+PHM.US,D,19850830,000000,1.31964,1.35447,1.31964,1.35447,438514.45575089,0
+PHM.US,D,19850903,000000,1.35447,1.38068,1.31964,1.34576,170278.78952336,0
+PHM.US,D,19850904,000000,1.34576,1.37207,1.33696,1.35447,182179.97893947,0
+PHM.US,D,19850905,000000,1.35447,1.35447,1.29333,1.31964,145560.62356603,0
+PHM.US,D,19850906,000000,1.31074,1.31074,1.27562,1.31074,181266.21341948,0
+PHM.US,D,19850909,000000,1.30164,1.30164,1.26711,1.29333,90633.612111029,0
+PHM.US,D,19850910,000000,1.29333,1.30164,1.26711,1.28472,88797.994650552,0
+PHM.US,D,19850911,000000,1.26711,1.26711,1.22339,1.22339,221545.68488564,0
+PHM.US,D,19850912,000000,1.22339,1.22339,1.16215,1.16215,229786.75820903,0
+PHM.US,D,19850913,000000,1.16215,1.17114,1.12722,1.13593,402811.89830513,0
+PHM.US,D,19850916,000000,1.12722,1.12722,1.03986,1.0923,335063.86709865,0
+PHM.US,D,19850917,000000,1.0923,1.13593,1.06618,1.13593,196826.50812575,0
+PHM.US,D,19850918,000000,1.13593,1.17965,1.12722,1.13593,507172.20926708,0
+PHM.US,D,19850919,000000,1.13593,1.17965,1.13593,1.17114,289287.65127673,0
+PHM.US,D,19850920,000000,1.17114,1.20577,1.16215,1.16215,295700.1827576,0
+PHM.US,D,19850923,000000,1.16215,1.20577,1.16215,1.17965,348793.59835727,0
+PHM.US,D,19850924,000000,1.17965,1.17965,1.16215,1.17114,84223.102235289,0
+PHM.US,D,19850925,000000,1.17114,1.17114,1.14513,1.14513,49435.321112074,0
+PHM.US,D,19850926,000000,1.14513,1.16215,1.14513,1.16215,173937.89481352,0
+PHM.US,D,19850930,000000,1.16215,1.17114,1.13593,1.17114,184009.53158454,0
+PHM.US,D,19851001,000000,1.14513,1.17114,1.14513,1.16215,335063.86709865,0
+PHM.US,D,19851002,000000,1.17114,1.20577,1.17114,1.19717,369853.66982699,0
+PHM.US,D,19851003,000000,1.19717,1.22339,1.17965,1.17965,158373.55689699,0
+PHM.US,D,19851004,000000,1.17965,1.20577,1.17965,1.20577,944770.87789287,0
+PHM.US,D,19851007,000000,1.19717,1.19717,1.17965,1.19717,66830.222476249,0
+PHM.US,D,19851008,000000,1.19717,1.19717,1.17114,1.17965,54929.033060141,0
+PHM.US,D,19851009,000000,1.17965,1.19717,1.17114,1.17965,139154.15690056,0
+PHM.US,D,19851010,000000,1.17965,1.17965,1.13593,1.13593,1841018.1785886,0
+PHM.US,D,19851011,000000,1.13593,1.14513,1.1012,1.10971,119929.70289131,0
+PHM.US,D,19851014,000000,1.10971,1.12722,1.07469,1.1012,403724.65302254,0
+PHM.US,D,19851015,000000,1.1012,1.10971,1.06618,1.07469,199572.85869851,0
+PHM.US,D,19851016,000000,1.07469,1.12722,1.05737,1.06618,184926.32951221,0
+PHM.US,D,19851017,000000,1.06618,1.06618,0.996136,0.996136,1346664.9674677,0
+PHM.US,D,19851018,000000,0.996136,1.02246,0.978728,1.00494,828502.30189684,0
+PHM.US,D,19851021,000000,1.00494,1.02246,0.996136,1.02246,720478.84243448,0
+PHM.US,D,19851022,000000,1.02246,1.03986,0.996136,1.00494,4141600.776372,0
+PHM.US,D,19851023,000000,1.02246,1.06618,1.02246,1.05737,1389687.757099,0
+PHM.US,D,19851024,000000,1.05737,1.05737,1.03986,1.05737,452245.19781208,0
+PHM.US,D,19851025,000000,1.05737,1.06618,1.03986,1.03986,220626.86535283,0
+PHM.US,D,19851028,000000,1.03986,1.06618,1.03986,1.05737,174857.72514888,0
+PHM.US,D,19851029,000000,1.05737,1.06618,1.05737,1.06618,280135.84484107,0
+PHM.US,D,19851030,000000,1.06618,1.07469,1.05737,1.05737,283796.97173636,0
+PHM.US,D,19851031,000000,1.05737,1.06618,1.03116,1.03986,172108.34216843,0
+PHM.US,D,19851101,000000,1.03986,1.03986,1.02246,1.03116,99784.407744121,0
+PHM.US,D,19851104,000000,1.03116,1.05737,1.03116,1.03986,723225.19300722,0
+PHM.US,D,19851105,000000,1.03986,1.05737,1.03116,1.03986,368936.87189933,0
+PHM.US,D,19851106,000000,1.03986,1.05737,1.03116,1.03986,594142.67287769,0
+PHM.US,D,19851107,000000,1.03986,1.07469,1.03116,1.07469,1392436.1292769,0
+PHM.US,D,19851108,000000,1.07469,1.12722,1.06618,1.12722,305764.74391067,0
+PHM.US,D,19851111,000000,1.12722,1.17114,1.12722,1.17114,458653.68608268,0
+PHM.US,D,19851112,000000,1.17114,1.24079,1.17114,1.23229,737873.74379865,0
+PHM.US,D,19851113,000000,1.2586,1.30164,1.2586,1.29333,2797689.2350949,0
+PHM.US,D,19851114,000000,1.29333,1.32845,1.29333,1.30164,2890152.399851,0
+PHM.US,D,19851115,000000,1.30164,1.30164,1.26711,1.29333,322249.92296514,0
+PHM.US,D,19851118,000000,1.29333,1.29333,1.26711,1.29333,724137.94772463,0
+PHM.US,D,19851119,000000,1.29333,1.29333,1.2586,1.2586,368023.10637935,0
+PHM.US,D,19851120,000000,1.2586,1.2586,1.23229,1.23229,568506.69819013,0
+PHM.US,D,19851121,000000,1.23229,1.30164,1.23229,1.30164,1026245.6079503,0
+PHM.US,D,19851122,000000,1.29333,1.29333,1.26711,1.28472,415625.84243865,0
+PHM.US,D,19851125,000000,1.28472,1.29333,1.26711,1.29333,372599.00959718,0
+PHM.US,D,19851126,000000,1.29333,1.29333,1.2586,1.28472,188586.44560494,0
+PHM.US,D,19851127,000000,1.28472,1.28472,1.2586,1.28472,96125.302453963,0
+PHM.US,D,19851129,000000,1.28472,1.28472,1.2586,1.26711,284709.72645377,0
+PHM.US,D,19851202,000000,1.26711,1.29333,1.23229,1.26711,920967.48825809,0
+PHM.US,D,19851203,000000,1.26711,1.29333,1.2586,1.26711,231616.3108541,0
+PHM.US,D,19851204,000000,1.26711,1.28472,1.24079,1.26711,555692.75405662,0
+PHM.US,D,19851205,000000,1.26711,1.26711,1.24079,1.24079,617942.0193022,0
+PHM.US,D,19851206,000000,1.23229,1.23229,1.16215,1.16215,264572.51772711,0
+PHM.US,D,19851209,000000,1.16215,1.19717,1.11861,1.18846,1398844.6175474,0
+PHM.US,D,19851210,000000,1.18846,1.23229,1.18846,1.18846,389993.91096135,0
+PHM.US,D,19851211,000000,1.18846,1.22339,1.15354,1.21468,507172.20926708,0
+PHM.US,D,19851212,000000,1.21468,1.2495,1.19717,1.22339,604212.28804359,0
+PHM.US,D,19851213,000000,1.22339,1.29333,1.21468,1.29333,493440.45640333,0
+PHM.US,D,19851216,000000,1.31074,1.3982,1.31074,1.36328,1475741.422782,0
+PHM.US,D,19851217,000000,1.38949,1.41581,1.38949,1.38949,787308.05410816,0
+PHM.US,D,19851218,000000,1.36328,1.36328,1.31074,1.32845,644491.75950973,0
+PHM.US,D,19851219,000000,1.31964,1.31964,1.2586,1.2586,349711.40708751,0
+PHM.US,D,19851220,000000,1.2586,1.31074,1.2495,1.31074,367103.27604398,0
+PHM.US,D,19851223,000000,1.27562,1.31074,1.27562,1.27562,213301.57915455,0
+PHM.US,D,19851224,000000,1.27562,1.27562,1.2586,1.2586,194995.94467812,0
+PHM.US,D,19851226,000000,1.2586,1.27562,1.2586,1.27562,110771.83164025,0
+PHM.US,D,19851227,000000,1.28472,1.31964,1.28472,1.31964,259993.58210158,0
+PHM.US,D,19851230,000000,1.31964,1.31964,1.28472,1.31964,242598.68073741,0
+PHM.US,D,19851231,000000,1.31964,1.31964,1.27562,1.31074,395481.55809403,0
+PHM.US,D,19860102,000000,1.31074,1.31964,1.29333,1.31964,169365.02400338,0
+PHM.US,D,19860103,000000,1.31964,1.36328,1.31074,1.35447,2519382.9428989,0
+PHM.US,D,19860106,000000,1.35447,1.38949,1.35447,1.36328,318582.73125445,0
+PHM.US,D,19860107,000000,1.36328,1.44192,1.35447,1.44192,736042.16954844,0
+PHM.US,D,19860108,000000,1.44192,1.52057,1.38949,1.41581,830335.89775219,0
+PHM.US,D,19860109,000000,1.38068,1.38068,1.29333,1.32845,1246874.4949083,0
+PHM.US,D,19860110,000000,1.32845,1.38068,1.29333,1.29333,1714682.0090317,0
+PHM.US,D,19860113,000000,1.29333,1.29333,1.27562,1.29333,797374.63686636,0
+PHM.US,D,19860114,000000,1.29333,1.32845,1.28472,1.32845,559352.87014935,0
+PHM.US,D,19860115,000000,1.32845,1.35447,1.31964,1.35447,575835.01679611,0
+PHM.US,D,19860116,000000,1.35447,1.41581,1.33696,1.36328,453164.01734488,0
+PHM.US,D,19860117,000000,1.36328,1.38949,1.35447,1.35447,184009.53158454,0
+PHM.US,D,19860120,000000,1.35447,1.38068,1.33696,1.33696,418374.21461653,0
+PHM.US,D,19860121,000000,1.35447,1.38949,1.35447,1.38949,514495.47386024,0
+PHM.US,D,19860122,000000,1.38068,1.38068,1.33696,1.35447,212388.82443716,0
+PHM.US,D,19860123,000000,1.35447,1.35447,1.33696,1.33696,197742.29525085,0
+PHM.US,D,19860124,000000,1.33696,1.36328,1.32845,1.35447,168447.21527315,0
+PHM.US,D,19860127,000000,1.35447,1.35447,1.32845,1.33696,329570.15515057,0
+PHM.US,D,19860128,000000,1.33696,1.38068,1.33696,1.38068,483368.8196323,0
+PHM.US,D,19860129,000000,1.38068,1.3982,1.38068,1.38068,458653.68608268,0
+PHM.US,D,19860130,000000,1.38068,1.3982,1.36328,1.38068,223378.26993843,0
+PHM.US,D,19860131,000000,1.38068,1.38949,1.36328,1.38068,785476.47985794,0
+PHM.US,D,19860203,000000,1.38949,1.45063,1.38949,1.45063,1129693.1641948,0
+PHM.US,D,19860204,000000,1.45063,1.49416,1.42452,1.45063,1105891.7961651,0
+PHM.US,D,19860205,000000,1.45973,1.49416,1.45973,1.49416,1165399.7648508,0
+PHM.US,D,19860206,000000,1.49416,1.54669,1.49416,1.52958,1017089.7583044,0
+PHM.US,D,19860207,000000,1.52958,1.52958,1.49416,1.52057,628934.49721118,0
+PHM.US,D,19860210,000000,1.52057,1.52958,1.48575,1.49416,614284.93561718,0
+PHM.US,D,19860211,000000,1.49416,1.49416,1.47695,1.49416,447668.28379168,0
+PHM.US,D,19860212,000000,1.49416,1.49416,1.48575,1.48575,551112.80762853,0
+PHM.US,D,19860213,000000,1.48575,1.52057,1.45973,1.52057,3805625.1653585,0
+PHM.US,D,19860214,000000,1.52057,1.56421,1.51147,1.5557,643579.00479233,0
+PHM.US,D,19860218,000000,1.5557,1.62545,1.54669,1.62545,549283.25498345,0
+PHM.US,D,19860219,000000,1.67768,1.73922,1.67768,1.68639,2881914.3589353,0
+PHM.US,D,19860220,000000,1.68639,1.76544,1.66007,1.75633,2159598.8882379,0
+PHM.US,D,19860221,000000,1.78264,1.85279,1.78264,1.85279,1197442.2062039,0
+PHM.US,D,19860224,000000,1.83508,1.83508,1.76544,1.79145,1657010.6686091,0
+PHM.US,D,19860225,000000,1.79145,1.79996,1.68639,1.79145,1823628.3312372,0
+PHM.US,D,19860226,000000,1.78264,1.78264,1.74762,1.76544,834911.80097001,0
+PHM.US,D,19860227,000000,1.76544,1.78264,1.73922,1.76544,1462926.4678458,0
+PHM.US,D,19860228,000000,1.76544,1.78264,1.69539,1.73922,1018004.5346269,0
+PHM.US,D,19860303,000000,1.73922,1.79996,1.7214,1.78264,2404037.229646,0
+PHM.US,D,19860304,000000,1.78264,1.93114,1.78264,1.89612,7527025.2068765,0
+PHM.US,D,19860305,000000,1.89612,1.89612,1.83508,1.85279,1315535.2808321,0
+PHM.US,D,19860306,000000,1.92233,2.07112,1.92233,2.00979,3353379.9675464,0
+PHM.US,D,19860307,000000,2.00979,2.14958,1.89612,2.07112,3653654.0319166,0
+PHM.US,D,19860310,000000,2.07112,2.10595,2.00979,2.05381,2751912.0084705,0
+PHM.US,D,19860311,000000,2.05381,2.07983,2.05381,2.05381,2691492.29587,0
+PHM.US,D,19860312,000000,2.05381,2.07112,1.96627,2.0186,2134883.7546882,0
+PHM.US,D,19860313,000000,2.0186,2.05381,1.97487,2.00109,1320115.2272602,0
+PHM.US,D,19860314,000000,2.00109,2.0448,1.98367,2.00979,2059814.4804937,0
+PHM.US,D,19860317,000000,1.98367,1.98367,1.94015,1.94015,1452859.8850876,0
+PHM.US,D,19860318,000000,1.94015,1.97487,1.88752,1.91383,958499.59834892,0
+PHM.US,D,19860319,000000,1.91383,1.93114,1.88752,1.88752,650904.29099061,0
+PHM.US,D,19860320,000000,1.88752,1.91383,1.85279,1.87901,729632.67047527,0
+PHM.US,D,19860321,000000,1.87901,1.93114,1.87,1.90522,1688136.3120344,0
+PHM.US,D,19860324,000000,1.85279,1.85279,1.78264,1.85279,1288984.529822,0
+PHM.US,D,19860325,000000,1.84408,1.84408,1.80906,1.83508,996952.5495777,0
+PHM.US,D,19860326,000000,1.83508,2.07112,1.83508,2.07112,2373827.3733457,0
+PHM.US,D,19860327,000000,2.09724,2.28096,2.09724,2.14958,2168755.7486863,0
+PHM.US,D,19860331,000000,2.20211,2.20211,2.16699,2.16699,1243211.3464079,0
+PHM.US,D,19860401,000000,2.14958,2.14958,2.0186,2.07112,617942.0193022,0
+PHM.US,D,19860402,000000,2.07112,2.11455,2.00109,2.11455,740619.08356883,0
+PHM.US,D,19860403,000000,2.11455,2.11455,2.00979,2.00979,395481.55809403,0
+PHM.US,D,19860404,000000,2.00979,2.00979,1.93114,1.93114,1135189.9085506,0
+PHM.US,D,19860407,000000,1.93114,1.97487,1.91383,1.97487,560267.64647188,0
+PHM.US,D,19860408,000000,1.98367,2.07112,1.98367,2.07112,249922.95613313,0
+PHM.US,D,19860409,000000,2.07112,2.11455,2.0186,2.0448,1081172.6194053,0
+PHM.US,D,19860410,000000,2.0448,2.07983,2.0448,2.0448,221545.68488564,0
+PHM.US,D,19860411,000000,2.0362,2.0362,1.94015,2.00979,1234974.3162947,0
+PHM.US,D,19860414,000000,2.00979,2.07983,1.98367,2.07112,4189210.5880492,0
+PHM.US,D,19860415,000000,2.07112,2.07112,2.00979,2.0362,985963.10407643,0
+PHM.US,D,19860416,000000,2.0362,2.0448,2.0186,2.0362,348793.59835727,0
+PHM.US,D,19860417,000000,2.0362,2.0448,1.96627,1.98367,434848.27484277,0
+PHM.US,D,19860418,000000,1.98367,2.0362,1.91383,1.93114,491609.89295569,0
+PHM.US,D,19860421,000000,1.93114,1.94856,1.81777,1.90522,671039.47811213,0
+PHM.US,D,19860422,000000,1.90522,1.91383,1.83508,1.85279,874280.5393239,0
+PHM.US,D,19860423,000000,1.85279,1.87901,1.83508,1.87901,540127.40533753,0
+PHM.US,D,19860424,000000,1.87901,1.87901,1.83508,1.83508,536468.30004737,0
+PHM.US,D,19860425,000000,1.83508,1.85279,1.81777,1.85279,805613.6885846,0
+PHM.US,D,19860428,000000,1.85279,1.85279,1.80906,1.84408,1010684.3024414,0
+PHM.US,D,19860429,000000,1.84408,1.87,1.81777,1.85279,396400.37762683,0
+PHM.US,D,19860430,000000,1.85279,1.87901,1.84408,1.85279,668297.17074966,0
+PHM.US,D,19860501,000000,1.85279,1.85279,1.83508,1.84408,793716.54237877,0
+PHM.US,D,19860502,000000,1.84408,1.84408,1.74762,1.74762,640830.63261445,0
+PHM.US,D,19860505,000000,1.74762,1.76544,1.68639,1.76544,948434.0263933,0
+PHM.US,D,19860506,000000,1.77375,1.85279,1.77375,1.80906,780899.56583756,0
+PHM.US,D,19860507,000000,1.80906,1.83508,1.77375,1.81777,310343.67953619,0
+PHM.US,D,19860508,000000,1.81777,1.81777,1.77375,1.77375,141899.49667074,0
+PHM.US,D,19860509,000000,1.77375,1.81777,1.73922,1.80906,453164.01734488,0
+PHM.US,D,19860512,000000,1.80906,1.83508,1.73922,1.74762,672870.04155978,0
+PHM.US,D,19860513,000000,1.74762,1.76544,1.7129,1.74762,552031.62716133,0
+PHM.US,D,19860514,000000,1.74762,1.76544,1.68639,1.76544,741534.87069393,0
+PHM.US,D,19860515,000000,1.76544,1.76544,1.60773,1.65176,829419.09982452,0
+PHM.US,D,19860516,000000,1.65176,1.73922,1.64275,1.70409,475128.75711149,0
+PHM.US,D,19860519,000000,1.70409,1.7214,1.65176,1.66937,593226.88575258,0
+PHM.US,D,19860520,000000,1.67768,1.73922,1.67768,1.7129,288375.90736189,0
+PHM.US,D,19860521,000000,1.7129,1.74762,1.7129,1.74762,583155.24898156,0
+PHM.US,D,19860522,000000,1.74762,1.81777,1.73922,1.81777,1228563.806419,0
+PHM.US,D,19860523,000000,1.81777,1.83508,1.79996,1.81777,686604.82683123,0
+PHM.US,D,19860527,000000,1.81777,1.81777,1.77375,1.78264,773580.34445468,0
+PHM.US,D,19860528,000000,1.78264,1.80906,1.78264,1.78264,853220.46785416,0
+PHM.US,D,19860529,000000,1.78264,1.78264,1.7214,1.76544,308514.12689112,0
+PHM.US,D,19860530,000000,1.76544,1.76544,1.7129,1.7129,1268849.3427005,0
+PHM.US,D,19860602,000000,1.7129,1.7129,1.64275,1.66937,290205.46000697,0
+PHM.US,D,19860603,000000,1.66937,1.7129,1.65176,1.68639,761675.1118283,0
+PHM.US,D,19860604,000000,1.68639,1.74762,1.68639,1.7129,691182.75165419,0
+PHM.US,D,19860605,000000,1.7129,1.73922,1.68639,1.73922,297526.70299498,0
+PHM.US,D,19860606,000000,1.73922,1.80906,1.73922,1.80906,289287.65127673,0
+PHM.US,D,19860609,000000,1.78264,1.78264,1.7214,1.73922,261827.17795692,0
+PHM.US,D,19860610,000000,1.7214,1.7214,1.7129,1.7214,196826.50812575,0
+PHM.US,D,19860611,000000,1.73041,1.76544,1.7129,1.73922,167534.46055574,0
+PHM.US,D,19860612,000000,1.73922,1.93114,1.73922,1.87,2023197.1467254,0
+PHM.US,D,19860613,000000,1.89612,1.96627,1.89612,1.96627,1646934.9886279,0
+PHM.US,D,19860616,000000,1.96627,2.00979,1.96627,2.00109,1011597.0571589,0
+PHM.US,D,19860617,000000,2.00109,2.00109,1.93114,1.94015,1101315.8929473,0
+PHM.US,D,19860618,000000,1.94015,1.94015,1.90522,1.90522,849560.35176144,0
+PHM.US,D,19860619,000000,1.90522,1.91383,1.81777,1.81777,987794.67832664,0
+PHM.US,D,19860620,000000,1.81777,1.90522,1.81777,1.90522,479708.70353958,0
+PHM.US,D,19860623,000000,1.90522,1.90522,1.84408,1.84408,196826.50812575,0
+PHM.US,D,19860624,000000,1.84408,1.8611,1.83508,1.84408,264572.51772711,0
+PHM.US,D,19860625,000000,1.84408,1.89612,1.84408,1.8611,367103.27604398,0
+PHM.US,D,19860626,000000,1.8611,1.89612,1.8611,1.8611,281051.63196617,0
+PHM.US,D,19860627,000000,1.8611,1.87,1.84408,1.87,425695.45760454,0
+PHM.US,D,19860630,000000,1.87,1.90522,1.87,1.89612,314922.61516173,0
+PHM.US,D,19860701,000000,1.93114,1.93114,1.87901,1.90522,272812.58024793,0
+PHM.US,D,19860702,000000,1.90522,1.91383,1.87901,1.89612,259993.58210158,0
+PHM.US,D,19860703,000000,1.89612,1.89612,1.66937,1.73041,2545932.6831065,0
+PHM.US,D,19860707,000000,1.7129,1.7129,1.66007,1.66937,1218498.2344633,0
+PHM.US,D,19860708,000000,1.66937,1.66937,1.63425,1.66007,1140681.5988935,0
+PHM.US,D,19860709,000000,1.69539,1.7129,1.59923,1.59923,1265182.1509898,0
+PHM.US,D,19860710,000000,1.60773,1.60773,1.48575,1.58131,603295.49011591,0
+PHM.US,D,19860711,000000,1.58131,1.58131,1.51147,1.52958,184009.53158454,0
+PHM.US,D,19860714,000000,1.52958,1.52958,1.45063,1.50307,1158989.2549751,0
+PHM.US,D,19860715,000000,1.52958,1.52958,1.4069,1.43312,388160.31510602,0
+PHM.US,D,19860716,000000,1.41581,1.45063,1.31964,1.31964,1175467.3584116,0
+PHM.US,D,19860717,000000,1.37207,1.43312,1.35447,1.4069,2265793.8058577,0
+PHM.US,D,19860718,000000,1.4069,1.4069,1.33696,1.38068,640830.63261445,0
+PHM.US,D,19860721,000000,1.37207,1.38068,1.31964,1.31964,303939.23447586,0
+PHM.US,D,19860722,000000,1.31074,1.31964,1.28472,1.31074,454991.54838482,0
+PHM.US,D,19860723,000000,1.33696,1.34576,1.31964,1.31964,395481.55809403,0
+PHM.US,D,19860724,000000,1.33696,1.37207,1.33696,1.35447,1187370.5694328,0
+PHM.US,D,19860725,000000,1.38068,1.38068,1.35447,1.37207,233445.86349919,0
+PHM.US,D,19860728,000000,1.38068,1.38949,1.31074,1.31074,331395.66458539,0
+PHM.US,D,19860729,000000,1.35447,1.35447,1.31074,1.31074,281964.38668359,0
+PHM.US,D,19860730,000000,1.31964,1.34576,1.30164,1.33696,682943.69993594,0
+PHM.US,D,19860731,000000,1.31074,1.31964,1.24079,1.26711,444921.93321892,0
+PHM.US,D,19860801,000000,1.2495,1.2495,1.14513,1.16215,368023.10637935,0
+PHM.US,D,19860804,000000,1.12722,1.14513,1.04837,1.12722,1462011.6915233,0
+PHM.US,D,19860805,000000,1.12722,1.15354,1.11861,1.14513,1826373.6710073,0
+PHM.US,D,19860806,000000,1.16215,1.16215,1.12722,1.16215,392737.2291264,0
+PHM.US,D,19860807,000000,1.15354,1.20577,1.15354,1.20577,301189.85149541,0
+PHM.US,D,19860808,000000,1.20577,1.20577,1.17965,1.17965,93379.962683779,0
+PHM.US,D,19860811,000000,1.21468,1.24079,1.21468,1.21468,263658.75220713,0
+PHM.US,D,19860812,000000,1.21468,1.24079,1.20577,1.24079,255416.66808119,0
+PHM.US,D,19860813,000000,1.24079,1.28472,1.23229,1.26711,314007.83883919,0
+PHM.US,D,19860814,000000,1.2495,1.30164,1.2495,1.28472,319500.53998469,0
+PHM.US,D,19860815,000000,1.28472,1.31074,1.28472,1.31074,595058.4600028,0
+PHM.US,D,19860818,000000,1.30164,1.30164,1.27562,1.30164,594142.67287769,0
+PHM.US,D,19860819,000000,1.28472,1.28472,1.24079,1.2495,173023.11849098,0
+PHM.US,D,19860820,000000,1.24079,1.26711,1.24079,1.26711,162038.72700254,0
+PHM.US,D,19860821,000000,1.28472,1.31964,1.26711,1.28472,793716.54237877,0
+PHM.US,D,19860822,000000,1.28472,1.31074,1.28472,1.28472,174857.72514888,0
+PHM.US,D,19860825,000000,1.28472,1.28472,1.21468,1.23229,170278.78952336,0
+PHM.US,D,19860826,000000,1.21468,1.26711,1.21468,1.26711,428440.79737473,0
+PHM.US,D,19860827,000000,1.28472,1.28472,1.26711,1.27562,184926.32951221,0
+PHM.US,D,19860828,000000,1.26711,1.27562,1.24079,1.26711,346047.24778451,0
+PHM.US,D,19860829,000000,1.27562,1.27562,1.21468,1.24079,389993.91096135,0
+PHM.US,D,19860902,000000,1.2495,1.2495,1.15354,1.16215,517242.83523555,0
+PHM.US,D,19860903,000000,1.17965,1.21468,1.16215,1.21468,267316.84669473,0
+PHM.US,D,19860904,000000,1.23229,1.24079,1.20577,1.24079,433018.7221977,0
+PHM.US,D,19860905,000000,1.24079,1.24079,1.20577,1.20577,292951.81057972,0
+PHM.US,D,19860908,000000,1.21468,1.21468,1.17965,1.20577,217883.54718779,0
+PHM.US,D,19860909,000000,1.20577,1.23229,1.18846,1.20577,119929.70289131,0
+PHM.US,D,19860910,000000,1.18846,1.21468,1.17965,1.18846,643579.00479233,0
+PHM.US,D,19860911,000000,1.1012,1.17114,1.0834,1.1012,488861.52077781,0
+PHM.US,D,19860912,000000,1.0834,1.10971,1.03116,1.07469,740619.08356883,0
+PHM.US,D,19860915,000000,1.06618,1.1012,1.00494,1.03116,397313.13234423,0
+PHM.US,D,19860916,000000,1.04837,1.1012,1.03116,1.1012,403724.65302254,0
+PHM.US,D,19860917,000000,1.11861,1.14513,1.10971,1.11861,229786.75820903,0
+PHM.US,D,19860918,000000,1.14513,1.17114,1.13593,1.14513,244431.26579019,0
+PHM.US,D,19860919,000000,1.14513,1.15354,1.11861,1.13593,430273.38242751,0
+PHM.US,D,19860922,000000,1.14513,1.20577,1.11861,1.20577,479708.70353958,0
+PHM.US,D,19860923,000000,1.29333,1.32845,1.24079,1.26711,971318.59649527,0
+PHM.US,D,19860924,000000,1.27562,1.29333,1.26711,1.26711,407386.7907204,0
+PHM.US,D,19860925,000000,1.26711,1.26711,1.17965,1.23229,244431.26579019,0
+PHM.US,D,19860926,000000,1.21468,1.23229,1.17965,1.23229,1014344.4185342,0
+PHM.US,D,19860929,000000,1.21468,1.21468,1.17114,1.17965,1272509.4587933,0
+PHM.US,D,19860930,000000,1.17114,1.20577,1.17114,1.17114,354290.34271303,0
+PHM.US,D,19861001,000000,1.19717,1.19717,1.17965,1.19717,142812.25138815,0
+PHM.US,D,19861002,000000,1.17965,1.19717,1.17114,1.17965,190420.04146028,0
+PHM.US,D,19861003,000000,1.19717,1.20577,1.17114,1.19717,183096.77686714,0
+PHM.US,D,19861006,000000,1.17965,1.20577,1.17965,1.17965,109859.07692285,0
+PHM.US,D,19861007,000000,1.17965,1.19717,1.17965,1.17965,66830.222476249,0
+PHM.US,D,19861008,000000,1.17965,1.20577,1.17965,1.20577,476962.35296682,0
+PHM.US,D,19861009,000000,1.20577,1.20577,1.17965,1.17965,151054.33551411,0
+PHM.US,D,19861010,000000,1.19717,1.19717,1.17965,1.17965,146477.42149371,0
+PHM.US,D,19861013,000000,1.17965,1.19717,1.17965,1.19717,86970.463610606,0
+PHM.US,D,19861014,000000,1.19717,1.23229,1.17965,1.23229,756182.4106828,0
+PHM.US,D,19861015,000000,1.23229,1.27562,1.23229,1.27562,404640.44014765,0
+PHM.US,D,19861016,000000,1.29333,1.30164,1.29333,1.30164,225205.80097837,0
+PHM.US,D,19861017,000000,1.30164,1.31074,1.29333,1.30164,920051.70113299,0
+PHM.US,D,19861020,000000,1.29333,1.29333,1.26711,1.27562,140986.74195334,0
+PHM.US,D,19861021,000000,1.26711,1.29333,1.26711,1.27562,361612.59650361,0
+PHM.US,D,19861022,000000,1.30164,1.30164,1.24079,1.27562,493440.45640333,0
+PHM.US,D,19861023,000000,1.27562,1.30164,1.27562,1.29333,703998.71739285,0
+PHM.US,D,19861024,000000,1.29333,1.32845,1.27562,1.32845,324991.21952506,0
+PHM.US,D,19861027,000000,1.31074,1.3982,1.31074,1.38068,596890.03425301,0
+PHM.US,D,19861028,000000,1.37207,1.3982,1.37207,1.38068,207815.95362702,0
+PHM.US,D,19861029,000000,1.38068,1.3982,1.36328,1.3982,235278.44855196,0
+PHM.US,D,19861030,000000,1.38068,1.43312,1.38068,1.41581,417458.42749143,0
+PHM.US,D,19861031,000000,1.4069,1.43312,1.38068,1.4069,496189.83938378,0
+PHM.US,D,19861103,000000,1.41581,1.41581,1.38068,1.3982,324991.21952506,0
+PHM.US,D,19861104,000000,1.38068,1.3982,1.34576,1.3982,395481.55809403,0
+PHM.US,D,19861105,000000,1.38068,1.3982,1.34576,1.36328,149222.76126389,0
+PHM.US,D,19861106,000000,1.34576,1.36328,1.33696,1.36328,169365.02400338,0
+PHM.US,D,19861107,000000,1.34576,1.36328,1.33696,1.33696,58589.149152864,0
+PHM.US,D,19861110,000000,1.33696,1.34576,1.33696,1.34576,462314.81297797,0
+PHM.US,D,19861111,000000,1.34576,1.34576,1.31074,1.33696,133663.47736019,0
+PHM.US,D,19861112,000000,1.32845,1.32845,1.31074,1.31074,121758.24473382,0
+PHM.US,D,19861113,000000,1.31074,1.32845,1.31074,1.31074,219713.09983286,0
+PHM.US,D,19861114,000000,1.31074,1.31074,1.29333,1.30164,151970.12263921,0
+PHM.US,D,19861117,000000,1.29333,1.33696,1.29333,1.31074,192252.62651306,0
+PHM.US,D,19861118,000000,1.31074,1.32845,1.30164,1.30164,458653.68608268,0
+PHM.US,D,19861119,000000,1.29333,1.31074,1.27562,1.29333,223378.26993843,0
+PHM.US,D,19861120,000000,1.30164,1.34576,1.30164,1.34576,277387.47266319,0
+PHM.US,D,19861121,000000,1.34576,1.37207,1.29333,1.37207,2445230.466632,0
+PHM.US,D,19861124,000000,1.36328,1.3982,1.31074,1.38068,531891.38602697,0
+PHM.US,D,19861125,000000,1.37207,1.41581,1.37207,1.41581,233445.86349919,0
+PHM.US,D,19861126,000000,1.3982,1.41581,1.34576,1.38068,484287.63916511,0
+PHM.US,D,19861128,000000,1.36328,1.38068,1.32845,1.38068,248093.40348804,0
+PHM.US,D,19861201,000000,1.37207,1.37207,1.32845,1.36328,241683.90441486,0
+PHM.US,D,19861202,000000,1.36328,1.37207,1.34576,1.37207,284709.72645377,0
+PHM.US,D,19861203,000000,1.33696,1.37207,1.33696,1.37207,606044.87309636,0
+PHM.US,D,19861204,000000,1.36328,1.38068,1.36328,1.37207,286543.32230911,0
+PHM.US,D,19861205,000000,1.32845,1.36328,1.29333,1.29333,2076297.6379431,0
+PHM.US,D,19861208,000000,1.2586,1.27562,1.17965,1.2586,481539.26698723,0
+PHM.US,D,19861209,000000,1.19717,1.2495,1.19717,1.19717,214218.37708222,0
+PHM.US,D,19861210,000000,1.19717,1.23229,1.19717,1.20577,357030.62847039,0
+PHM.US,D,19861211,000000,1.20577,1.23229,1.17965,1.19717,281051.63196617,0
+PHM.US,D,19861212,000000,1.19717,1.22339,1.17965,1.19717,649071.70593784,0
+PHM.US,D,19861215,000000,1.17114,1.17114,1.12722,1.13593,911813.66021729,0
+PHM.US,D,19861216,000000,1.14513,1.20577,1.13593,1.19717,1008851.7173886,0
+PHM.US,D,19861217,000000,1.17965,1.20577,1.17114,1.19717,860546.76485501,0
+PHM.US,D,19861218,000000,1.17965,1.17965,1.17114,1.17965,129080.49852441,0
+PHM.US,D,19861219,000000,1.17965,1.17965,1.16215,1.17965,789137.60675323,0
+PHM.US,D,19861222,000000,1.17965,1.17965,1.14513,1.17114,237108.00119705,0
+PHM.US,D,19861223,000000,1.16215,1.17114,1.1012,1.1012,513579.68673513,0
+PHM.US,D,19861224,000000,1.1012,1.17114,1.1012,1.16215,465977.9614784,0
+PHM.US,D,19861226,000000,1.16215,1.17114,1.16215,1.16215,99784.407744121,0
+PHM.US,D,19861229,000000,1.16215,1.17114,1.16215,1.16215,132744.65782739,0
+PHM.US,D,19861230,000000,1.16215,1.17114,1.13593,1.13593,287461.13103935,0
+PHM.US,D,19861231,000000,1.13593,1.16215,1.12722,1.16215,410130.10888544,0
+PHM.US,D,19870102,000000,1.16215,1.22339,1.16215,1.20577,162038.72700254,0
+PHM.US,D,19870105,000000,1.20577,1.29333,1.20577,1.26711,668297.17074966,0
+PHM.US,D,19870106,000000,1.2586,1.28472,1.2586,1.28472,315839.41308939,0
+PHM.US,D,19870107,000000,1.28472,1.31964,1.28472,1.31964,380838.06131543,0
+PHM.US,D,19870108,000000,1.30164,1.32845,1.29333,1.31964,395481.55809403,0
+PHM.US,D,19870109,000000,1.30164,1.32845,1.29333,1.31964,283796.97173636,0
+PHM.US,D,19870112,000000,1.30164,1.36328,1.30164,1.33696,361612.59650361,0
+PHM.US,D,19870113,000000,1.33696,1.36328,1.32845,1.32845,256334.47681142,0
+PHM.US,D,19870114,000000,1.33696,1.35447,1.31964,1.32845,362524.34041846,0
+PHM.US,D,19870115,000000,1.35447,1.35447,1.32845,1.32845,281051.63196617,0
+PHM.US,D,19870116,000000,1.33696,1.33696,1.31964,1.32845,346047.24778451,0
+PHM.US,D,19870119,000000,1.31964,1.35447,1.30164,1.35447,661887.67167648,0
+PHM.US,D,19870120,000000,1.38949,1.4069,1.36328,1.4069,1242297.5808879,0
+PHM.US,D,19870121,000000,1.42452,1.47695,1.4069,1.43312,2287763.5996372,0
+PHM.US,D,19870122,000000,1.43312,1.47695,1.43312,1.45973,608792.23447168,0
+PHM.US,D,19870123,000000,1.45973,1.5557,1.45973,1.48575,1591096.2332579,0
+PHM.US,D,19870126,000000,1.51147,1.51147,1.47695,1.48575,499848.94467393,0
+PHM.US,D,19870127,000000,1.49416,1.52958,1.48575,1.52958,478792.91641448,0
+PHM.US,D,19870128,000000,1.52958,1.58131,1.43312,1.54669,854135.24417671,0
+PHM.US,D,19870129,000000,1.54669,1.5557,1.52057,1.5557,632591.5808962,0
+PHM.US,D,19870130,000000,1.52958,1.52958,1.47695,1.49416,427530.06426245,0
+PHM.US,D,19870202,000000,1.48575,1.49416,1.45973,1.45973,300275.07517287,0
+PHM.US,D,19870203,000000,1.45973,1.48575,1.45973,1.47695,238938.56464468,0
+PHM.US,D,19870204,000000,1.48575,1.52057,1.47695,1.47695,428440.79737473,0
+PHM.US,D,19870205,000000,1.51147,1.54669,1.47695,1.52958,1090327.4582486,0
+PHM.US,D,19870206,000000,1.52057,1.61694,1.52057,1.5557,1925241.2808237,0
+PHM.US,D,19870209,000000,1.56421,1.56421,1.51147,1.51147,519073.39868319,0
+PHM.US,D,19870210,000000,1.52057,1.52958,1.47695,1.48575,540127.40533753,0
+PHM.US,D,19870211,000000,1.49416,1.51147,1.48575,1.48575,234361.65062429,0
+PHM.US,D,19870212,000000,1.49416,1.51147,1.47695,1.48575,509918.55983983,0
+PHM.US,D,19870213,000000,1.48575,1.61694,1.47695,1.56421,901742.02344627,0
+PHM.US,D,19870217,000000,1.5557,1.56421,1.52958,1.54669,239853.34096722,0
+PHM.US,D,19870218,000000,1.54669,1.56421,1.51147,1.52057,466894.75940606,0
+PHM.US,D,19870219,000000,1.52057,1.58131,1.52057,1.5557,595058.4600028,0
+PHM.US,D,19870220,000000,1.56421,1.56421,1.5557,1.56421,220626.86535283,0
+PHM.US,D,19870223,000000,1.5557,1.56421,1.48575,1.5557,410130.10888544,0
+PHM.US,D,19870224,000000,1.54669,1.56421,1.52958,1.54669,160209.17435746,0
+PHM.US,D,19870225,000000,1.5557,1.5557,1.52057,1.52057,277387.47266319,0
+PHM.US,D,19870226,000000,1.52958,1.54669,1.52057,1.52958,538297.85269244,0
+PHM.US,D,19870227,000000,1.52057,1.54669,1.51147,1.52958,275556.90921555,0
+PHM.US,D,19870302,000000,1.52958,1.52958,1.49416,1.51147,119012.90496364,0
+PHM.US,D,19870303,000000,1.48575,1.52057,1.48575,1.52057,166616.6518255,0
+PHM.US,D,19870304,000000,1.51147,1.52958,1.49416,1.52958,184009.53158454,0
+PHM.US,D,19870305,000000,1.58131,1.64275,1.58131,1.62545,1863903.759493,0
+PHM.US,D,19870306,000000,1.62545,1.62545,1.59062,1.59923,567592.93267016,0
+PHM.US,D,19870309,000000,1.58131,1.59062,1.56421,1.56421,346962.02410706,0
+PHM.US,D,19870310,000000,1.59062,1.66937,1.59062,1.62545,851393.94761679,0
+PHM.US,D,19870311,000000,1.64275,1.65176,1.59062,1.59062,643579.00479233,0
+PHM.US,D,19870312,000000,1.61694,1.62545,1.59062,1.60773,674701.61580999,0
+PHM.US,D,19870313,000000,1.61694,1.66937,1.61694,1.61694,577663.55863862,0
+PHM.US,D,19870316,000000,1.62545,1.62545,1.59062,1.60773,163871.31205532,0
+PHM.US,D,19870317,000000,1.60773,1.61694,1.60773,1.61694,302106.64942308,0
+PHM.US,D,19870318,000000,1.59062,1.62545,1.59062,1.61694,223378.26993843,0
+PHM.US,D,19870319,000000,1.61694,1.61694,1.58131,1.58131,471468.64101876,0
+PHM.US,D,19870320,000000,1.5731,1.60773,1.5731,1.60773,700335.56889242,0
+PHM.US,D,19870323,000000,1.58131,1.58131,1.54669,1.58131,601466.9482734,0
+PHM.US,D,19870324,000000,1.58131,1.59062,1.5731,1.59062,324078.46480765,0
+PHM.US,D,19870325,000000,1.5731,1.59062,1.5557,1.5731,576745.74990838,0
+PHM.US,D,19870326,000000,1.5731,1.5731,1.54669,1.54669,514495.47386024,0
+PHM.US,D,19870327,000000,1.5731,1.58131,1.50307,1.50307,301189.85149541,0
+PHM.US,D,19870330,000000,1.44192,1.45063,1.38068,1.41581,605129.08597126,0
+PHM.US,D,19870331,000000,1.41581,1.44192,1.34576,1.34576,1000615.6980781,0
+PHM.US,D,19870401,000000,1.34576,1.38949,1.31074,1.36328,668297.17074966,0
+PHM.US,D,19870402,000000,1.38949,1.3982,1.36328,1.36328,342389.15329692,0
+PHM.US,D,19870403,000000,1.36328,1.45973,1.35447,1.42452,1280748.5105115,0
+PHM.US,D,19870406,000000,1.44192,1.50307,1.44192,1.47695,484287.63916511,0
+PHM.US,D,19870407,000000,1.48575,1.48575,1.38068,1.38068,241683.90441486,0
+PHM.US,D,19870408,000000,1.38068,1.41581,1.38068,1.3982,221545.68488564,0
+PHM.US,D,19870409,000000,1.38949,1.41581,1.36328,1.38068,161119.90746974,0
+PHM.US,D,19870410,000000,1.38068,1.38068,1.35447,1.36328,159294.39803493,0
+PHM.US,D,19870413,000000,1.35447,1.38949,1.34576,1.34576,274641.12209044,0
+PHM.US,D,19870414,000000,1.34576,1.35447,1.2495,1.2586,560267.64647188,0
+PHM.US,D,19870415,000000,1.28472,1.31964,1.28472,1.31964,561186.46600468,0
+PHM.US,D,19870416,000000,1.31074,1.31964,1.29333,1.31964,252666.27429817,0
+PHM.US,D,19870420,000000,1.29333,1.29333,1.2586,1.27562,261827.17795692,0
+PHM.US,D,19870421,000000,1.2495,1.32845,1.2495,1.32845,441258.78471851,0
+PHM.US,D,19870422,000000,1.32845,1.32845,1.31074,1.31964,325911.04986042,0
+PHM.US,D,19870423,000000,1.31964,1.31964,1.27562,1.27562,259079.81658161,0
+PHM.US,D,19870424,000000,1.27562,1.28472,1.2586,1.2586,595058.4600028,0
+PHM.US,D,19870427,000000,1.2586,1.31074,1.2495,1.27562,424782.70288714,0
+PHM.US,D,19870428,000000,1.2586,1.29333,1.2586,1.2586,272812.58024793,0
+PHM.US,D,19870429,000000,1.2586,1.28472,1.2586,1.27562,474214.99159151,0
+PHM.US,D,19870430,000000,1.2586,1.31074,1.2586,1.29333,262740.94347691,0
+PHM.US,D,19870501,000000,1.28472,1.32845,1.2586,1.31074,209644.49546953,0
+PHM.US,D,19870504,000000,1.32845,1.32845,1.27562,1.31964,242598.68073741,0
+PHM.US,D,19870505,000000,1.31964,1.31964,1.2495,1.28472,2420512.3006748,0
+PHM.US,D,19870506,000000,1.29333,1.29333,1.2586,1.29333,228868.94947879,0
+PHM.US,D,19870507,000000,1.29333,1.31074,1.2586,1.27562,319500.53998469,0
+PHM.US,D,19870508,000000,1.27562,1.28472,1.23229,1.23229,612453.36136697,0
+PHM.US,D,19870511,000000,1.23229,1.29333,1.22339,1.22339,457737.89895757,0
+PHM.US,D,19870512,000000,1.22339,1.22339,1.18846,1.22339,246260.81843526,0
+PHM.US,D,19870513,000000,1.23229,1.23229,1.18846,1.23229,242598.68073741,0
+PHM.US,D,19870514,000000,1.22339,1.22339,1.18846,1.21468,133663.47736019,0
+PHM.US,D,19870515,000000,1.19717,1.19717,1.1012,1.12722,511747.10168235,0
+PHM.US,D,19870518,000000,1.10971,1.15354,1.1012,1.12722,427530.06426245,0
+PHM.US,D,19870519,000000,1.13593,1.13593,1.1012,1.1012,253583.07222585,0
+PHM.US,D,19870520,000000,1.0923,1.1012,1.0923,1.0923,371683.22247208,0
+PHM.US,D,19870521,000000,1.0923,1.13593,1.0923,1.0923,577663.55863862,0
+PHM.US,D,19870522,000000,1.10971,1.12722,1.1012,1.12722,381752.83763797,0
+PHM.US,D,19870526,000000,1.17114,1.19717,1.15354,1.19717,367103.27604398,0
+PHM.US,D,19870527,000000,1.19717,1.21468,1.18846,1.18846,271895.78232025,0
+PHM.US,D,19870528,000000,1.18846,1.18846,1.15354,1.17114,160209.17435746,0
+PHM.US,D,19870529,000000,1.17114,1.17114,1.10971,1.12722,167534.46055574,0
+PHM.US,D,19870601,000000,1.13593,1.13593,1.1012,1.12722,245347.05291529,0
+PHM.US,D,19870602,000000,1.1012,1.12722,1.0834,1.0923,267316.84669473,0
+PHM.US,D,19870603,000000,1.12722,1.13593,1.1012,1.12722,361612.59650361,0
+PHM.US,D,19870604,000000,1.13593,1.15354,1.10971,1.15354,190420.04146028,0
+PHM.US,D,19870605,000000,1.15354,1.15354,1.12722,1.12722,244431.26579019,0
+PHM.US,D,19870608,000000,1.15354,1.16215,1.12722,1.15354,370767.43534697,0
+PHM.US,D,19870609,000000,1.14513,1.15354,1.12722,1.14513,157460.80217958,0
+PHM.US,D,19870610,000000,1.15354,1.15354,1.11861,1.11861,378091.71074269,0
+PHM.US,D,19870611,000000,1.14513,1.17965,1.14513,1.17965,186751.83894703,0
+PHM.US,D,19870612,000000,1.18846,1.24079,1.17965,1.24079,571257.09197315,0
+PHM.US,D,19870615,000000,1.24079,1.24079,1.21468,1.22339,242598.68073741,0
+PHM.US,D,19870616,000000,1.21468,1.22339,1.18846,1.18846,218798.32351033,0
+PHM.US,D,19870617,000000,1.18846,1.18846,1.15354,1.16215,433934.5093228,0
+PHM.US,D,19870618,000000,1.15354,1.16215,1.14513,1.15354,541959.9903903,0
+PHM.US,D,19870619,000000,1.15354,1.15354,1.14513,1.14513,607877.45814914,0
+PHM.US,D,19870622,000000,1.15354,1.16215,1.14513,1.15354,468720.26884089,0
+PHM.US,D,19870623,000000,1.15354,1.18846,1.14513,1.15354,605129.08597126,0
+PHM.US,D,19870624,000000,1.15354,1.16215,1.15354,1.16215,484287.63916511,0
+PHM.US,D,19870625,000000,1.15354,1.17965,1.15354,1.17965,250836.72165309,0
+PHM.US,D,19870626,000000,1.15354,1.16215,1.12722,1.12722,257250.26393653,0
+PHM.US,D,19870629,000000,1.12722,1.12722,1.11861,1.12722,201403.42214616,0
+PHM.US,D,19870630,000000,1.11861,1.11861,1.0923,1.11861,268235.66622753,0
+PHM.US,D,19870701,000000,1.11861,1.11861,1.0834,1.0834,194995.94467812,0
+PHM.US,D,19870702,000000,1.0923,1.1012,1.0834,1.0923,436680.85989555,0
+PHM.US,D,19870706,000000,1.0923,1.1012,1.03116,1.04837,649071.70593784,0
+PHM.US,D,19870707,000000,1.07469,1.1012,0.996136,1.07469,512662.88880745,0
+PHM.US,D,19870708,000000,1.05737,1.0834,1.04837,1.05737,388160.31510602,0
+PHM.US,D,19870709,000000,1.07469,1.0834,1.04837,1.05737,478792.91641448,0
+PHM.US,D,19870710,000000,1.07469,1.0923,1.05737,1.0923,240766.09568464,0
+PHM.US,D,19870713,000000,1.1012,1.1012,1.05737,1.0923,810196.6674204,0
+PHM.US,D,19870714,000000,1.1012,1.18846,1.1012,1.14513,2556004.3198775,0
+PHM.US,D,19870715,000000,1.15354,1.17965,1.12722,1.15354,1857497.2928276,0
+PHM.US,D,19870716,000000,1.15354,1.17965,1.15354,1.16215,649988.50386551,0
+PHM.US,D,19870717,000000,1.20577,1.2495,1.20577,1.22339,3272819.003009,0
+PHM.US,D,19870720,000000,1.24079,1.30164,1.24079,1.2495,816602.1232833,0
+PHM.US,D,19870721,000000,1.24079,1.26711,1.20577,1.21468,1117796.0179889,0
+PHM.US,D,19870722,000000,1.22339,1.22339,1.17965,1.18846,934699.24112185,0
+PHM.US,D,19870723,000000,1.18846,1.18846,1.14513,1.15354,280135.84484107,0
+PHM.US,D,19870724,000000,1.14513,1.15354,1.14513,1.15354,86970.463610606,0
+PHM.US,D,19870727,000000,1.15354,1.16215,1.14513,1.16215,635339.95307407,0
+PHM.US,D,19870728,000000,1.16215,1.18846,1.14513,1.15354,1105891.7961651,0
+PHM.US,D,19870729,000000,1.15354,1.17965,1.12722,1.17965,676537.23327047,0
+PHM.US,D,19870730,000000,1.15354,1.18846,1.15354,1.18846,376260.13649248,0
+PHM.US,D,19870731,000000,1.15354,1.18846,1.15354,1.18846,257250.26393653,0
+PHM.US,D,19870803,000000,1.16215,1.20577,1.15354,1.16215,500763.72099648,0
+PHM.US,D,19870804,000000,1.17965,1.18846,1.15354,1.17965,610621.78711677,0
+PHM.US,D,19870805,000000,1.20577,1.24079,1.18846,1.21468,417458.42749143,0
+PHM.US,D,19870806,000000,1.21468,1.24079,1.20577,1.24079,209644.49546953,0
+PHM.US,D,19870807,000000,1.24079,1.24079,1.21468,1.21468,122676.05346406,0
+PHM.US,D,19870810,000000,1.22339,1.24079,1.21468,1.24079,302106.64942308,0
+PHM.US,D,19870811,000000,1.24079,1.28472,1.24079,1.28472,1220327.7871084,0
+PHM.US,D,19870812,000000,1.31074,1.34576,1.27562,1.27562,1345746.1479349,0
+PHM.US,D,19870813,000000,1.27562,1.31074,1.27562,1.28472,646318.27974712,0
+PHM.US,D,19870814,000000,1.26711,1.28472,1.26711,1.27562,454991.54838482,0
+PHM.US,D,19870817,000000,1.27562,1.27562,1.24079,1.2495,1298139.3686653,0
+PHM.US,D,19870818,000000,1.2495,1.27562,1.20577,1.22339,1650601.1695359,0
+PHM.US,D,19870819,000000,1.22339,1.2495,1.17965,1.21468,507172.20926708,0
+PHM.US,D,19870820,000000,1.20577,1.26711,1.20577,1.2495,564848.60370254,0
+PHM.US,D,19870821,000000,1.2495,1.28472,1.22339,1.28472,653647.60915566,0
+PHM.US,D,19870824,000000,1.27562,1.27562,1.22339,1.24079,346047.24778451,0
+PHM.US,D,19870825,000000,1.2495,1.28472,1.2495,1.27562,359782.03305597,0
+PHM.US,D,19870826,000000,1.28472,1.28472,1.26711,1.27562,144646.85804607,0
+PHM.US,D,19870827,000000,1.27562,1.27562,1.21468,1.22339,741534.87069393,0
+PHM.US,D,19870828,000000,1.22339,1.22339,1.17965,1.18846,672870.04155978,0
+PHM.US,D,19870831,000000,1.20577,1.21468,1.17965,1.21468,389076.10223112,0
+PHM.US,D,19870901,000000,1.20577,1.22339,1.16215,1.16215,339639.77031648,0
+PHM.US,D,19870902,000000,1.16215,1.18846,1.14513,1.17965,432105.96748028,0
+PHM.US,D,19870903,000000,1.18846,1.18846,1.14513,1.15354,343302.9188169,0
+PHM.US,D,19870904,000000,1.14513,1.17965,1.14513,1.14513,174857.72514888,0
+PHM.US,D,19870908,000000,1.14513,1.17114,1.10971,1.12722,445834.68793633,0
+PHM.US,D,19870909,000000,1.14513,1.14513,1.11861,1.12722,246260.81843526,0
+PHM.US,D,19870910,000000,1.15354,1.15354,1.11861,1.15354,705834.33485332,0
+PHM.US,D,19870911,000000,1.14513,1.17965,1.14513,1.17965,464147.39803074,0
+PHM.US,D,19870914,000000,1.14513,1.18846,1.14513,1.18846,720478.84243448,0
+PHM.US,D,19870915,000000,1.17114,1.17114,1.11861,1.14513,254504.92416635,0
+PHM.US,D,19870916,000000,1.12722,1.17114,1.11861,1.15354,621606.1786052,0
+PHM.US,D,19870917,000000,1.15354,1.17114,1.10971,1.12722,563016.01864976,0
+PHM.US,D,19870918,000000,1.0923,1.12722,1.0923,1.10971,583155.24898156,0
+PHM.US,D,19870921,000000,1.0923,1.14513,1.0923,1.11861,283796.97173636,0
+PHM.US,D,19870922,000000,1.11861,1.21468,1.10971,1.17114,888925.04690506,0
+PHM.US,D,19870923,000000,1.17114,1.20577,1.17114,1.20577,257250.26393653,0
+PHM.US,D,19870924,000000,1.18846,1.23229,1.18846,1.18846,401893.07877233,0
+PHM.US,D,19870925,000000,1.20577,1.20577,1.17114,1.17965,152885.90976432,0
+PHM.US,D,19870928,000000,1.18846,1.20577,1.15354,1.17965,438514.45575089,0
+PHM.US,D,19870929,000000,1.17965,1.17965,1.15354,1.15354,291120.2363295,0
+PHM.US,D,19870930,000000,1.17114,1.17114,1.10971,1.14513,526396.66327635,0
+PHM.US,D,19871001,000000,1.15354,1.15354,1.12722,1.12722,541042.18166006,0
+PHM.US,D,19871002,000000,1.15354,1.15354,1.12722,1.14513,275556.90921555,0
+PHM.US,D,19871005,000000,1.17114,1.17114,1.12722,1.14513,281964.38668359,0
+PHM.US,D,19871006,000000,1.12722,1.14513,1.10971,1.10971,278303.25978829,0
+PHM.US,D,19871007,000000,1.12722,1.14513,1.10971,1.12722,359782.03305597,0
+PHM.US,D,19871008,000000,1.11861,1.12722,1.11861,1.11861,160209.17435746,0
+PHM.US,D,19871009,000000,1.17114,1.17114,1.12722,1.12722,551112.80762853,0
+PHM.US,D,19871012,000000,1.14513,1.17114,1.14513,1.17114,373514.79672229,0
+PHM.US,D,19871013,000000,1.15354,1.17114,1.11861,1.11861,539213.63981755,0
+PHM.US,D,19871014,000000,1.0834,1.0923,1.02246,1.04837,813853.75110542,0
+PHM.US,D,19871015,000000,1.03986,1.03986,1.00494,1.01345,490694.10583058,0
+PHM.US,D,19871016,000000,1.00494,1.01345,0.935198,0.961414,714068.33255874,0
+PHM.US,D,19871019,000000,0.891569,0.891569,0.786108,0.838839,1646934.9886279,0
+PHM.US,D,19871020,000000,0.768993,0.891569,0.768993,0.83033,1603909.166589,0
+PHM.US,D,19871021,000000,0.79521,0.891569,0.79521,0.856448,1922493.9194485,0
+PHM.US,D,19871022,000000,0.79521,0.838839,0.742875,0.812523,1524258.9351637,0
+PHM.US,D,19871023,000000,0.690441,0.79521,0.690441,0.786108,889843.86643786,0
+PHM.US,D,19871026,000000,0.734169,0.768993,0.734169,0.760189,342389.15329692,0
+PHM.US,D,19871027,000000,0.760189,0.786108,0.725067,0.742875,435762.04036274,0
+PHM.US,D,19871028,000000,0.725067,0.725067,0.690441,0.690441,647239.12088506,0
+PHM.US,D,19871029,000000,0.690441,0.760189,0.690441,0.760189,385413.96453326,0
+PHM.US,D,19871030,000000,0.768993,0.812523,0.742875,0.742875,4244137.5995043,0
+PHM.US,D,19871102,000000,0.725067,0.768993,0.690441,0.725067,259993.58210158,0
+PHM.US,D,19871103,000000,0.708051,0.725067,0.664026,0.708051,312176.26458897,0
+PHM.US,D,19871104,000000,0.690441,0.725067,0.672733,0.708051,2011296.9681119,0
+PHM.US,D,19871105,000000,0.698851,0.725067,0.664026,0.708051,754351.84723515,0
+PHM.US,D,19871106,000000,0.708051,0.760189,0.690441,0.698851,3001839.0078138,0
+PHM.US,D,19871109,000000,0.742875,0.786108,0.734169,0.786108,397313.13234423,0
+PHM.US,D,19871110,000000,0.768993,0.79521,0.734169,0.768993,368936.87189933,0
+PHM.US,D,19871111,000000,0.786108,0.79521,0.760189,0.768993,389076.10223112,0
+PHM.US,D,19871112,000000,0.812523,0.812523,0.768993,0.768993,494357.25433101,0
+PHM.US,D,19871113,000000,0.79521,0.812523,0.725067,0.768993,701254.38842522,0
+PHM.US,D,19871116,000000,0.786108,0.821526,0.786108,0.79521,194079.14675044,0
+PHM.US,D,19871117,000000,0.768993,0.786108,0.742875,0.768993,198657.07157341,0
+PHM.US,D,19871118,000000,0.768993,0.768993,0.734169,0.734169,167534.46055574,0
+PHM.US,D,19871119,000000,0.708051,0.742875,0.708051,0.742875,194079.14675044,0
+PHM.US,D,19871120,000000,0.725067,0.742875,0.708051,0.725067,303023.44735075,0
+PHM.US,D,19871123,000000,0.725067,0.768993,0.725067,0.760189,354290.34271303,0
+PHM.US,D,19871124,000000,0.768993,0.768993,0.708051,0.742875,255416.66808119,0
+PHM.US,D,19871125,000000,0.734169,0.742875,0.725067,0.734169,137322.58265035,0
+PHM.US,D,19871127,000000,0.708051,0.725067,0.698851,0.698851,279215.00370314,0
+PHM.US,D,19871130,000000,0.698851,0.698851,0.672733,0.690441,441258.78471851,0
+PHM.US,D,19871201,000000,0.646614,0.698851,0.646614,0.690441,410130.10888544,0
+PHM.US,D,19871202,000000,0.672733,0.708051,0.672733,0.708051,123588.80818147,0
+PHM.US,D,19871203,000000,0.698851,0.708051,0.664026,0.672733,357947.42639806,0
+PHM.US,D,19871204,000000,0.672733,0.708051,0.664026,0.672733,277387.47266319,0
+PHM.US,D,19871207,000000,0.672733,0.708051,0.664026,0.708051,309428.90321365,0
+PHM.US,D,19871208,000000,0.698851,0.708051,0.690441,0.708051,287461.13103935,0
+PHM.US,D,19871209,000000,0.698851,0.708051,0.690441,0.708051,369853.66982699,0
+PHM.US,D,19871210,000000,0.672733,0.708051,0.672733,0.690441,215133.15340478,0
+PHM.US,D,19871211,000000,0.672733,0.708051,0.672733,0.698851,140066.91161796,0
+PHM.US,D,19871214,000000,0.690441,0.698851,0.664026,0.698851,522737.55798618,0
+PHM.US,D,19871215,000000,0.698851,0.698851,0.681736,0.690441,377176.93442014,0
+PHM.US,D,19871216,000000,0.698851,0.716657,0.681736,0.698851,499848.94467393,0
+PHM.US,D,19871217,000000,0.716657,0.716657,0.681736,0.690441,274641.12209044,0
+PHM.US,D,19871218,000000,0.725067,0.734169,0.690441,0.734169,619775.61515755,0
+PHM.US,D,19871221,000000,0.786108,0.812523,0.777699,0.804113,919135.91400788,0
+PHM.US,D,19871222,000000,0.804113,0.83033,0.804113,0.821526,805613.6885846,0
+PHM.US,D,19871223,000000,0.83033,0.873959,0.83033,0.873959,638088.32525196,0
+PHM.US,D,19871224,000000,0.856448,0.856448,0.821526,0.821526,178516.83043903,0
+PHM.US,D,19871228,000000,0.812523,0.821526,0.804113,0.821526,346047.24778451,0
+PHM.US,D,19871229,000000,0.812523,0.812523,0.804113,0.804113,147390.17621112,0
+PHM.US,D,19871230,000000,0.804113,0.882467,0.804113,0.873959,780899.56583756,0
+PHM.US,D,19871231,000000,0.873959,0.891569,0.804113,0.812523,448582.04931165,0
+PHM.US,D,19880104,000000,0.821526,0.873959,0.821526,0.873959,137322.58265035,0
+PHM.US,D,19880105,000000,0.908981,0.969922,0.908981,0.926293,502593.27364156,0
+PHM.US,D,19880106,000000,0.908981,0.908981,0.891569,0.891569,86970.463610606,0
+PHM.US,D,19880107,000000,0.882467,0.908981,0.873959,0.908981,79645.177412329,0
+PHM.US,D,19880108,000000,0.891569,0.908981,0.83033,0.83033,545623.13889072,0
+PHM.US,D,19880111,000000,0.821526,0.821526,0.751483,0.821526,180348.40468926,0
+PHM.US,D,19880112,000000,0.812523,0.847445,0.804113,0.847445,219713.09983286,0
+PHM.US,D,19880113,000000,0.856448,0.873959,0.83033,0.856448,87887.261538279,0
+PHM.US,D,19880114,000000,0.847445,0.856448,0.812523,0.83033,100702.21647436,0
+PHM.US,D,19880115,000000,0.83033,0.856448,0.804113,0.804113,350627.19421261,0
+PHM.US,D,19880118,000000,0.804113,0.804113,0.777699,0.777699,242598.68073741,0
+PHM.US,D,19880119,000000,0.760189,0.812523,0.760189,0.804113,200486.62421848,0
+PHM.US,D,19880120,000000,0.777699,0.786108,0.751483,0.760189,205983.36857424,0
+PHM.US,D,19880121,000000,0.760189,0.777699,0.725067,0.751483,126338.19116192,0
+PHM.US,D,19880122,000000,0.760189,0.804113,0.751483,0.804113,176685.25618883,0
+PHM.US,D,19880125,000000,0.786108,0.821526,0.786108,0.821526,85137.878557829,0
+PHM.US,D,19880126,000000,0.812523,0.812523,0.786108,0.812523,184009.53158454,0
+PHM.US,D,19880127,000000,0.821526,0.83033,0.812523,0.821526,224290.01385327,0
+PHM.US,D,19880128,000000,0.821526,0.821526,0.804113,0.812523,95212.547736556,0
+PHM.US,D,19880129,000000,0.804113,0.821526,0.804113,0.821526,118095.09623341,0
+PHM.US,D,19880201,000000,0.83033,0.882467,0.821526,0.873959,278303.25978829,0
+PHM.US,D,19880202,000000,0.873959,0.908981,0.873959,0.908981,141899.49667074,0
+PHM.US,D,19880203,000000,0.917588,0.969922,0.917588,0.943805,972232.36201524,0
+PHM.US,D,19880204,000000,0.926293,0.943805,0.917588,0.926293,220626.86535283,0
+PHM.US,D,19880205,000000,0.952411,0.952411,0.908981,0.908981,585900.58875174,0
+PHM.US,D,19880208,000000,0.891569,0.891569,0.847445,0.856448,251752.50877819,0
+PHM.US,D,19880209,000000,0.873959,0.882467,0.847445,0.873959,338723.98319137,0
+PHM.US,D,19880210,000000,0.873959,0.882467,0.856448,0.882467,172108.34216843,0
+PHM.US,D,19880211,000000,0.856448,0.891569,0.856448,0.873959,145560.62356603,0
+PHM.US,D,19880212,000000,0.873959,0.882467,0.83033,0.847445,196826.50812575,0
+PHM.US,D,19880216,000000,0.83033,0.856448,0.83033,0.856448,212388.82443716,0
+PHM.US,D,19880217,000000,0.847445,0.856448,0.821526,0.83033,94294.739006319,0
+PHM.US,D,19880218,000000,0.821526,0.83033,0.812523,0.812523,111688.62956793,0
+PHM.US,D,19880219,000000,0.804113,0.83033,0.804113,0.83033,99784.407744121,0
+PHM.US,D,19880222,000000,0.83033,0.847445,0.804113,0.812523,218798.32351033,0
+PHM.US,D,19880223,000000,0.804113,0.812523,0.786108,0.804113,379008.50867036,0
+PHM.US,D,19880224,000000,0.804113,0.812523,0.777699,0.786108,100702.21647436,0
+PHM.US,D,19880225,000000,0.786108,0.812523,0.751483,0.760189,273727.35657046,0
+PHM.US,D,19880226,000000,0.760189,0.786108,0.760189,0.760189,167534.46055574,0
+PHM.US,D,19880229,000000,0.777699,0.804113,0.760189,0.804113,235278.44855196,0
+PHM.US,D,19880301,000000,0.804113,0.804113,0.777699,0.804113,116263.52198319,0
+PHM.US,D,19880302,000000,0.786108,0.804113,0.786108,0.786108,48521.5555921,0
+PHM.US,D,19880303,000000,0.786108,0.804113,0.786108,0.786108,500763.72099648,0
+PHM.US,D,19880304,000000,0.804113,0.804113,0.760189,0.777699,678366.78591555,0
+PHM.US,D,19880307,000000,0.777699,0.777699,0.734169,0.751483,301189.85149541,0
+PHM.US,D,19880308,000000,0.751483,0.751483,0.734169,0.751483,726884.29829738,0
+PHM.US,D,19880309,000000,0.751483,0.760189,0.751483,0.760189,226119.56649834,0
+PHM.US,D,19880310,000000,0.760189,0.760189,0.734169,0.734169,519988.17500574,0
+PHM.US,D,19880311,000000,0.725067,0.760189,0.716657,0.760189,1245960.7293882,0
+PHM.US,D,19880314,000000,0.751483,0.751483,0.734169,0.734169,102533.79072457,0
+PHM.US,D,19880315,000000,0.734169,0.760189,0.734169,0.760189,103445.53463941,0
+PHM.US,D,19880316,000000,0.777699,0.804113,0.760189,0.804113,64083.871903497,0
+PHM.US,D,19880317,000000,0.812523,0.812523,0.786108,0.812523,71405.114891511,0
+PHM.US,D,19880318,000000,0.83033,0.83033,0.812523,0.821526,381752.83763797,0
+PHM.US,D,19880321,000000,0.812523,0.812523,0.786108,0.786108,215133.15340478,0
+PHM.US,D,19880322,000000,0.804113,0.804113,0.786108,0.786108,108024.47026493,0
+PHM.US,D,19880323,000000,0.777699,0.777699,0.760189,0.777699,169365.02400338,0
+PHM.US,D,19880324,000000,0.760189,0.777699,0.725067,0.734169,148306.97413878,0
+PHM.US,D,19880325,000000,0.751483,0.751483,0.655617,0.690441,1027163.4166805,0
+PHM.US,D,19880328,000000,0.681736,0.751483,0.655617,0.751483,623437.75285541,0
+PHM.US,D,19880329,000000,0.751483,0.812523,0.751483,0.777699,1028076.1713979,0
+PHM.US,D,19880330,000000,0.777699,0.777699,0.734169,0.734169,233445.86349919,0
+PHM.US,D,19880331,000000,0.751483,0.751483,0.725067,0.734169,312176.26458897,0
+PHM.US,D,19880404,000000,0.734169,0.734169,0.690441,0.690441,300275.07517287,0
+PHM.US,D,19880405,000000,0.698851,0.716657,0.681736,0.681736,313094.0733192,0
+PHM.US,D,19880406,000000,0.681736,0.716657,0.681736,0.698851,798294.46720172,0
+PHM.US,D,19880407,000000,0.698851,0.716657,0.698851,0.698851,99784.407744121,0
+PHM.US,D,19880408,000000,0.716657,0.725067,0.690441,0.716657,368936.87189933,0
+PHM.US,D,19880411,000000,0.716657,0.716657,0.698851,0.716657,653647.60915566,0
+PHM.US,D,19880412,000000,0.716657,0.725067,0.716657,0.725067,474214.99159151,0
+PHM.US,D,19880413,000000,0.734169,0.734169,0.725067,0.734169,193168.41363816,0
+PHM.US,D,19880414,000000,0.725067,0.725067,0.690441,0.690441,257250.26393653,0
+PHM.US,D,19880415,000000,0.698851,0.698851,0.690441,0.690441,140066.91161796,0
+PHM.US,D,19880418,000000,0.690441,0.690441,0.690441,0.690441,44858.407091678,0
+PHM.US,D,19880419,000000,0.698851,0.698851,0.690441,0.690441,206898.14489679,0
+PHM.US,D,19880420,000000,0.690441,0.690441,0.681736,0.690441,173937.89481352,0
+PHM.US,D,19880421,000000,0.690441,0.690441,0.681736,0.681736,513579.68673513,0
+PHM.US,D,19880422,000000,0.690441,0.698851,0.664026,0.698851,633508.37882387,0
+PHM.US,D,19880425,000000,0.690441,0.716657,0.690441,0.698851,91545.356025868,0
+PHM.US,D,19880426,000000,0.698851,0.716657,0.690441,0.716657,47600.714454164,0
+PHM.US,D,19880427,000000,0.698851,0.716657,0.698851,0.698851,122676.05346406,0
+PHM.US,D,19880428,000000,0.690441,0.698851,0.690441,0.690441,372599.00959718,0
+PHM.US,D,19880429,000000,0.681736,0.690441,0.664026,0.690441,189501.22192748,0
+PHM.US,D,19880502,000000,0.681736,0.690441,0.681736,0.690441,124505.60610915,0
+PHM.US,D,19880503,000000,0.690441,0.690441,0.681736,0.681736,90633.612111029,0
+PHM.US,D,19880504,000000,0.690441,0.690441,0.681736,0.681736,622520.95492773,0
+PHM.US,D,19880505,000000,0.681736,0.690441,0.664026,0.690441,248093.40348804,0
+PHM.US,D,19880506,000000,0.681736,0.690441,0.681736,0.681736,145560.62356603,0
+PHM.US,D,19880509,000000,0.681736,0.690441,0.681736,0.690441,321332.1142349,0
+PHM.US,D,19880510,000000,0.690441,0.690441,0.681736,0.690441,306682.55264091,0
+PHM.US,D,19880511,000000,0.681736,0.681736,0.629006,0.664026,1962773.3909147,0
+PHM.US,D,19880512,000000,0.664026,0.664026,0.638008,0.655617,154717.48401452,0
+PHM.US,D,19880513,000000,0.664026,0.664026,0.655617,0.664026,168447.21527315,0
+PHM.US,D,19880516,000000,0.655617,0.681736,0.655617,0.681736,55844.820185247,0
+PHM.US,D,19880517,000000,0.664026,0.681736,0.655617,0.655617,75983.039714472,0
+PHM.US,D,19880518,000000,0.655617,0.655617,0.629006,0.629006,69576.573048999,0
+PHM.US,D,19880519,000000,0.611494,0.638008,0.611494,0.629006,1072934.5784895,0
+PHM.US,D,19880520,000000,0.638008,0.638008,0.629006,0.638008,54013.245935035,0
+PHM.US,D,19880523,000000,0.629006,0.638008,0.611494,0.611494,126338.19116192,0
+PHM.US,D,19880524,000000,0.611494,0.629006,0.602788,0.629006,316756.21101707,0
+PHM.US,D,19880525,000000,0.629006,0.638008,0.611494,0.629006,88797.994650552,0
+PHM.US,D,19880526,000000,0.611494,0.611494,0.611494,0.611494,25633.953082425,0
+PHM.US,D,19880527,000000,0.602788,0.611494,0.602788,0.602788,140986.74195334,0
+PHM.US,D,19880531,000000,0.611494,0.611494,0.594478,0.611494,1289903.3493549,0
+PHM.US,D,19880601,000000,0.629006,0.655617,0.629006,0.655617,293866.58690226,0
+PHM.US,D,19880602,000000,0.638008,0.664026,0.638008,0.655617,228868.94947879,0
+PHM.US,D,19880603,000000,0.655617,0.681736,0.638008,0.664026,663719.24592669,0
+PHM.US,D,19880606,000000,0.655617,0.672733,0.655617,0.672733,726884.29829738,0
+PHM.US,D,19880607,000000,0.655617,0.655617,0.646614,0.646614,103445.53463941,0
+PHM.US,D,19880608,000000,0.655617,0.690441,0.655617,0.681736,420200.73485391,0
+PHM.US,D,19880609,000000,0.681736,0.690441,0.672733,0.681736,1860240.6109927,0
+PHM.US,D,19880610,000000,0.681736,0.725067,0.681736,0.716657,871532.16714602,0
+PHM.US,D,19880613,000000,0.716657,0.716657,0.708051,0.716657,640830.63261445,0
+PHM.US,D,19880614,000000,0.716657,0.742875,0.708051,0.725067,922803.10571856,0
+PHM.US,D,19880615,000000,0.725067,0.742875,0.716657,0.742875,113519.19301557,0
+PHM.US,D,19880616,000000,0.725067,0.725067,0.708051,0.708051,101615.98199432,0
+PHM.US,D,19880617,000000,0.708051,0.716657,0.690441,0.708051,440345.01919853,0
+PHM.US,D,19880620,000000,0.708051,0.716657,0.690441,0.708051,159294.39803493,0
+PHM.US,D,19880621,000000,0.716657,0.751483,0.708051,0.742875,101615.98199432,0
+PHM.US,D,19880622,000000,0.751483,0.777699,0.742875,0.768993,190420.04146028,0
+PHM.US,D,19880623,000000,0.768993,0.777699,0.716657,0.716657,216052.98374014,0
+PHM.US,D,19880624,000000,0.742875,0.751483,0.725067,0.725067,70495.392581803,0
+PHM.US,D,19880627,000000,0.716657,0.716657,0.708051,0.708051,91545.356025868,0
+PHM.US,D,19880628,000000,0.708051,0.725067,0.708051,0.716657,211474.04811462,0
+PHM.US,D,19880629,000000,0.716657,0.725067,0.708051,0.716657,284709.72645377,0
+PHM.US,D,19880630,000000,0.725067,0.725067,0.716657,0.725067,388160.31510602,0
+PHM.US,D,19880701,000000,0.725067,0.742875,0.716657,0.742875,621606.1786052,0
+PHM.US,D,19880705,000000,0.751483,0.751483,0.742875,0.751483,476962.35296682,0
+PHM.US,D,19880706,000000,0.751483,0.751483,0.716657,0.725067,152885.90976432,0
+PHM.US,D,19880707,000000,0.716657,0.725067,0.716657,0.716657,140986.74195334,0
+PHM.US,D,19880708,000000,0.716657,0.742875,0.716657,0.716657,272812.58024793,0
+PHM.US,D,19880711,000000,0.725067,0.751483,0.716657,0.742875,380838.06131543,0
+PHM.US,D,19880712,000000,0.742875,0.742875,0.725067,0.725067,79645.177412329,0
+PHM.US,D,19880713,000000,0.742875,0.742875,0.725067,0.742875,272812.58024793,0
+PHM.US,D,19880714,000000,0.725067,0.742875,0.716657,0.742875,128168.75460956,0
+PHM.US,D,19880715,000000,0.742875,0.751483,0.725067,0.742875,71405.114891511,0
+PHM.US,D,19880718,000000,0.725067,0.751483,0.725067,0.751483,541042.18166006,0
+PHM.US,D,19880719,000000,0.751483,0.751483,0.742875,0.742875,172108.34216843,0
+PHM.US,D,19880720,000000,0.742875,0.751483,0.742875,0.751483,40278.460663585,0
+PHM.US,D,19880721,000000,0.742875,0.768993,0.742875,0.751483,184926.32951221,0
+PHM.US,D,19880722,000000,0.742875,0.751483,0.725067,0.725067,119929.70289131,0
+PHM.US,D,19880725,000000,0.725067,0.742875,0.725067,0.725067,61336.510528181,0
+PHM.US,D,19880726,000000,0.725067,0.751483,0.725067,0.742875,152885.90976432,0
+PHM.US,D,19880727,000000,0.742875,0.777699,0.742875,0.751483,394569.81417918,0
+PHM.US,D,19880728,000000,0.768993,0.777699,0.751483,0.777699,514495.47386024,0
+PHM.US,D,19880729,000000,0.768993,0.777699,0.768993,0.777699,362524.34041846,0
+PHM.US,D,19880801,000000,0.777699,0.79521,0.768993,0.777699,151054.33551411,0
+PHM.US,D,19880802,000000,0.79521,0.79521,0.768993,0.777699,76900.84844471,0
+PHM.US,D,19880803,000000,0.768993,0.804113,0.768993,0.777699,358864.22432572,0
+PHM.US,D,19880804,000000,0.79521,0.79521,0.768993,0.768993,85137.878557829,0
+PHM.US,D,19880805,000000,0.751483,0.777699,0.751483,0.768993,344218.705942,0
+PHM.US,D,19880808,000000,0.768993,0.777699,0.751483,0.777699,466894.75940606,0
+PHM.US,D,19880809,000000,0.768993,0.79521,0.768993,0.777699,455905.3139048,0
+PHM.US,D,19880810,000000,0.768993,0.768993,0.751483,0.751483,266401.05956963,0
+PHM.US,D,19880811,000000,0.751483,0.768993,0.751483,0.768993,150137.53758644,0
+PHM.US,D,19880812,000000,0.751483,0.768993,0.742875,0.751483,162951.48171995,0
+PHM.US,D,19880815,000000,0.742875,0.742875,0.725067,0.725067,58589.149152864,0
+PHM.US,D,19880816,000000,0.725067,0.742875,0.725067,0.725067,1578276.224309,0
+PHM.US,D,19880817,000000,0.716657,0.716657,0.690441,0.708051,90633.612111029,0
+PHM.US,D,19880818,000000,0.690441,0.716657,0.690441,0.708051,397313.13234423,0
+PHM.US,D,19880819,000000,0.708051,0.725067,0.708051,0.725067,107110.70474496,0
+PHM.US,D,19880822,000000,0.716657,0.716657,0.716657,0.716657,216052.98374014,0
+PHM.US,D,19880823,000000,0.716657,0.716657,0.708051,0.708051,75983.039714472,0
+PHM.US,D,19880824,000000,0.708051,0.725067,0.708051,0.725067,572171.86829568,0
+PHM.US,D,19880825,000000,0.716657,0.725067,0.716657,0.716657,45773.183414218,0
+PHM.US,D,19880826,000000,0.716657,0.716657,0.716657,0.716657,41199.301801522,0
+PHM.US,D,19880829,000000,0.725067,0.742875,0.725067,0.725067,206898.14489679,0
+PHM.US,D,19880830,000000,0.725067,0.742875,0.716657,0.725067,270064.20807005,0
+PHM.US,D,19880831,000000,0.716657,0.725067,0.716657,0.716657,46689.98134189,0
+PHM.US,D,19880901,000000,0.716657,0.725067,0.716657,0.725067,758926.73965041,0
+PHM.US,D,19880902,000000,0.725067,0.751483,0.725067,0.742875,385413.96453326,0
+PHM.US,D,19880906,000000,0.742875,0.751483,0.725067,0.742875,173023.11849098,0
+PHM.US,D,19880907,000000,0.742875,0.751483,0.725067,0.751483,153798.66448173,0
+PHM.US,D,19880908,000000,0.742875,0.751483,0.725067,0.751483,173937.89481352,0
+PHM.US,D,19880909,000000,0.751483,0.768993,0.742875,0.768993,216052.98374014,0
+PHM.US,D,19880912,000000,0.777699,0.821526,0.777699,0.804113,719563.05530938,0
+PHM.US,D,19880913,000000,0.821526,0.891569,0.821526,0.873959,582239.46185646,0
+PHM.US,D,19880914,000000,0.873959,0.873959,0.83033,0.864956,376260.13649248,0
+PHM.US,D,19880915,000000,0.83033,0.856448,0.821526,0.821526,298441.47931753,0
+PHM.US,D,19880916,000000,0.79521,0.838839,0.79521,0.838839,345136.51467224,0
+PHM.US,D,19880919,000000,0.856448,0.864956,0.856448,0.856448,726884.29829738,0
+PHM.US,D,19880920,000000,0.864956,0.864956,0.856448,0.864956,92461.143150974,0
+PHM.US,D,19880921,000000,0.864956,0.864956,0.838839,0.838839,85137.878557829,0
+PHM.US,D,19880922,000000,0.838839,0.856448,0.83033,0.838839,518159.63316322,0
+PHM.US,D,19880923,000000,0.83033,0.856448,0.83033,0.838839,160209.17435746,0
+PHM.US,D,19880926,000000,0.838839,0.856448,0.838839,0.838839,125419.37162911,0
+PHM.US,D,19880927,000000,0.856448,0.864956,0.838839,0.838839,182179.97893947,0
+PHM.US,D,19880928,000000,0.83033,0.83033,0.821526,0.83033,249009.19061314,0
+PHM.US,D,19880929,000000,0.838839,0.838839,0.821526,0.838839,145560.62356603,0
+PHM.US,D,19880930,000000,0.856448,0.856448,0.838839,0.838839,199572.85869851,0
+PHM.US,D,19881003,000000,0.83033,0.838839,0.804113,0.804113,238938.56464468,0
+PHM.US,D,19881004,000000,0.821526,0.821526,0.804113,0.804113,92461.143150974,0
+PHM.US,D,19881005,000000,0.804113,0.821526,0.777699,0.804113,574000.41013819,0
+PHM.US,D,19881006,000000,0.79521,0.821526,0.79521,0.821526,352460.79006796,0
+PHM.US,D,19881007,000000,0.821526,0.838839,0.804113,0.838839,380838.06131543,0
+PHM.US,D,19881010,000000,0.838839,0.856448,0.838839,0.856448,103445.53463941,0
+PHM.US,D,19881011,000000,0.856448,0.864956,0.856448,0.864956,296615.96988271,0
+PHM.US,D,19881012,000000,0.856448,0.864956,0.838839,0.856448,552946.40348387,0
+PHM.US,D,19881013,000000,0.864956,0.864956,0.83033,0.83033,159294.39803493,0
+PHM.US,D,19881014,000000,0.838839,0.856448,0.83033,0.83033,125419.37162911,0
+PHM.US,D,19881017,000000,0.83033,0.838839,0.83033,0.838839,111688.62956793,0
+PHM.US,D,19881018,000000,0.83033,0.856448,0.83033,0.856448,194995.94467812,0
+PHM.US,D,19881019,000000,0.856448,0.856448,0.83033,0.838839,148306.97413878,0
+PHM.US,D,19881020,000000,0.856448,0.856448,0.821526,0.83033,305764.74391067,0
+PHM.US,D,19881021,000000,0.83033,0.856448,0.83033,0.856448,278303.25978829,0
+PHM.US,D,19881024,000000,0.838839,0.856448,0.83033,0.83033,108942.27899518,0
+PHM.US,D,19881025,000000,0.838839,0.856448,0.83033,0.856448,53097.45880993,0
+PHM.US,D,19881026,000000,0.838839,0.838839,0.83033,0.838839,45773.183414218,0
+PHM.US,D,19881027,000000,0.83033,0.83033,0.804113,0.804113,92461.143150974,0
+PHM.US,D,19881028,000000,0.804113,0.838839,0.804113,0.838839,288375.90736189,0
+PHM.US,D,19881031,000000,0.83033,0.838839,0.83033,0.838839,87887.261538279,0
+PHM.US,D,19881101,000000,0.856448,0.856448,0.838839,0.856448,155630.23873193,0
+PHM.US,D,19881102,000000,0.856448,0.856448,0.838839,0.856448,1157159.7023301,0
+PHM.US,D,19881103,000000,0.856448,0.891569,0.838839,0.873959,181266.21341948,0
+PHM.US,D,19881104,000000,0.864956,0.873959,0.864956,0.864956,337808.19606627,0
+PHM.US,D,19881107,000000,0.856448,0.856448,0.838839,0.856448,382667.61396051,0
+PHM.US,D,19881108,000000,0.864956,0.873959,0.864956,0.873959,161119.90746974,0
+PHM.US,D,19881109,000000,0.864956,0.891569,0.856448,0.891569,178516.83043903,0
+PHM.US,D,19881110,000000,0.873959,0.935198,0.873959,0.935198,448582.04931165,0
+PHM.US,D,19881111,000000,0.926293,0.926293,0.900076,0.900076,605129.08597126,0
+PHM.US,D,19881114,000000,0.900076,0.917588,0.864956,0.891569,564848.60370254,0
+PHM.US,D,19881115,000000,0.873959,0.917588,0.873959,0.900076,455905.3139048,0
+PHM.US,D,19881116,000000,0.900076,0.900076,0.864956,0.891569,659140.31030117,0
+PHM.US,D,19881117,000000,0.873959,0.900076,0.873959,0.891569,658227.55558376,0
+PHM.US,D,19881118,000000,0.891569,0.900076,0.873959,0.900076,411965.72634593,0
+PHM.US,D,19881121,000000,0.891569,0.900076,0.873959,0.900076,324078.46480765,0
+PHM.US,D,19881122,000000,0.891569,0.917588,0.891569,0.917588,747026.56103687,0
+PHM.US,D,19881123,000000,0.900076,0.917588,0.900076,0.900076,72324.945226882,0
+PHM.US,D,19881125,000000,0.891569,0.900076,0.891569,0.891569,299358.2772452,0
+PHM.US,D,19881128,000000,0.891569,0.917588,0.873959,0.900076,204150.78352146,0
+PHM.US,D,19881129,000000,0.891569,0.926293,0.891569,0.926293,1175467.3584116,0
+PHM.US,D,19881130,000000,0.917588,0.935198,0.900076,0.935198,537380.04396221,0
+PHM.US,D,19881201,000000,0.926293,0.935198,0.926293,0.926293,84223.102235289,0
+PHM.US,D,19881202,000000,0.926293,0.935198,0.926293,0.926293,828502.30189684,0
+PHM.US,D,19881205,000000,0.926293,0.935198,0.926293,0.926293,451330.42148953,0
+PHM.US,D,19881206,000000,0.926293,0.987433,0.926293,0.987433,1786999.8786407,0
+PHM.US,D,19881207,000000,0.978728,0.987433,0.952411,0.987433,1553558.0583518,0
+PHM.US,D,19881208,000000,0.978728,0.987433,0.961414,0.978728,657311.76845865,0
+PHM.US,D,19881209,000000,0.961414,1.01345,0.961414,1.00494,708576.6422158,0
+PHM.US,D,19881212,000000,0.996136,1.03986,0.996136,1.03116,345136.51467224,0
+PHM.US,D,19881213,000000,1.03116,1.03986,1.01345,1.03116,219713.09983286,0
+PHM.US,D,19881214,000000,1.03116,1.05737,1.03116,1.03986,180348.40468926,0
+PHM.US,D,19881215,000000,1.05737,1.1012,1.05737,1.07469,689354.20981168,0
+PHM.US,D,19881216,000000,1.07469,1.10971,1.07469,1.10971,2287763.5996372,0
+PHM.US,D,19881219,000000,1.10971,1.12722,1.1012,1.12722,556607.53037916,0
+PHM.US,D,19881220,000000,1.10971,1.10971,1.06618,1.06618,362524.34041846,0
+PHM.US,D,19881221,000000,1.06618,1.06618,1.01345,1.03986,563930.7949723,0
+PHM.US,D,19881222,000000,1.03116,1.07469,1.03116,1.05737,206898.14489679,0
+PHM.US,D,19881223,000000,1.05737,1.07469,1.05737,1.06618,272812.58024793,0
+PHM.US,D,19881227,000000,1.06618,1.0923,1.05737,1.06618,438514.45575089,0
+PHM.US,D,19881228,000000,1.05737,1.05737,1.03116,1.03116,110771.83164025,0
+PHM.US,D,19881229,000000,1.03986,1.06618,1.03986,1.06618,123588.80818147,0
+PHM.US,D,19881230,000000,1.07469,1.0923,1.06618,1.0923,225205.80097837,0
+PHM.US,D,19890103,000000,1.07469,1.07469,1.05737,1.06618,245347.05291529,0
+PHM.US,D,19890104,000000,1.05737,1.1012,1.03986,1.0923,569423.4961178,0
+PHM.US,D,19890105,000000,1.0923,1.10971,1.0923,1.1012,878855.43173916,0
+PHM.US,D,19890106,000000,1.0923,1.1012,1.05737,1.07469,216052.98374014,0
+PHM.US,D,19890109,000000,1.06618,1.07469,1.06618,1.06618,93379.962683779,0
+PHM.US,D,19890110,000000,1.05737,1.06618,1.05737,1.05737,97041.089579069,0
+PHM.US,D,19890111,000000,1.06618,1.07469,1.05737,1.06618,570338.27244035,0
+PHM.US,D,19890112,000000,1.07469,1.1012,1.06618,1.07469,549283.25498345,0
+PHM.US,D,19890113,000000,1.07469,1.0923,1.07469,1.0923,176685.25618883,0
+PHM.US,D,19890116,000000,1.07469,1.0923,1.06618,1.06618,64998.648226037,0
+PHM.US,D,19890117,000000,1.06618,1.07469,1.06618,1.06618,75069.274194499,0
+PHM.US,D,19890118,000000,1.07469,1.1012,1.07469,1.0923,299358.2772452,0
+PHM.US,D,19890119,000000,1.0923,1.1012,1.07469,1.1012,330483.92067056,0
+PHM.US,D,19890120,000000,1.0923,1.0923,1.07469,1.0923,322249.92296514,0
+PHM.US,D,19890123,000000,1.1012,1.1012,1.0923,1.0923,589563.73725217,0
+PHM.US,D,19890124,000000,1.1012,1.1012,1.0923,1.0923,1315535.2808321,0
+PHM.US,D,19890125,000000,1.0923,1.0923,1.07469,1.0923,383584.41188818,0
+PHM.US,D,19890126,000000,1.07469,1.10971,1.07469,1.1012,310343.67953619,0
+PHM.US,D,19890127,000000,1.1012,1.10971,1.0923,1.0923,147390.17621112,0
+PHM.US,D,19890130,000000,1.1012,1.1012,1.0923,1.1012,148306.97413878,0
+PHM.US,D,19890131,000000,1.1012,1.12722,1.1012,1.12722,1104976.0090401,0
+PHM.US,D,19890201,000000,1.12722,1.21468,1.12722,1.18846,2333544.8694718,0
+PHM.US,D,19890202,000000,1.19717,1.21468,1.16215,1.16215,182179.97893947,0
+PHM.US,D,19890203,000000,1.17114,1.17114,1.16215,1.16215,80565.007747699,0
+PHM.US,D,19890206,000000,1.16215,1.16215,1.12722,1.12722,127249.93507675,0
+PHM.US,D,19890207,000000,1.10971,1.14513,1.10971,1.13593,132744.65782739,0
+PHM.US,D,19890208,000000,1.13593,1.13593,1.12722,1.12722,113519.19301557,0
+PHM.US,D,19890209,000000,1.10971,1.13593,1.10971,1.10971,429357.5953024,0
+PHM.US,D,19890210,000000,1.1012,1.10971,1.0923,1.0923,326823.80457784,0
+PHM.US,D,19890213,000000,1.0923,1.1012,1.07469,1.0923,241683.90441486,0
+PHM.US,D,19890214,000000,1.0923,1.1012,1.06618,1.06618,200486.62421848,0
+PHM.US,D,19890215,000000,1.06618,1.07469,1.06618,1.06618,92461.143150974,0
+PHM.US,D,19890216,000000,1.07469,1.07469,1.05737,1.05737,42112.056518928,0
+PHM.US,D,19890217,000000,1.06618,1.06618,1.05737,1.06618,366188.49972144,0
+PHM.US,D,19890221,000000,1.05737,1.07469,1.03986,1.06618,420200.73485391,0
+PHM.US,D,19890222,000000,1.07469,1.07469,1.03116,1.03116,306682.55264091,0
+PHM.US,D,19890223,000000,1.01345,1.03986,1.00494,1.03986,213301.57915455,0
+PHM.US,D,19890224,000000,1.03116,1.03116,1.00494,1.00494,240766.09568464,0
+PHM.US,D,19890227,000000,1.01345,1.01345,0.978728,0.996136,233445.86349919,0
+PHM.US,D,19890228,000000,1.00494,1.01345,0.996136,1.01345,300275.07517287,0
+PHM.US,D,19890301,000000,1.03116,1.03116,1.00494,1.00494,48521.5555921,0
+PHM.US,D,19890302,000000,1.01345,1.03116,1.00494,1.01345,216967.76006267,0
+PHM.US,D,19890303,000000,1.03116,1.03986,1.01345,1.03986,253583.07222585,0
+PHM.US,D,19890306,000000,1.03986,1.05737,1.03116,1.03986,177603.06491907,0
+PHM.US,D,19890307,000000,1.03986,1.05737,1.03986,1.03986,32043.452155598,0
+PHM.US,D,19890308,000000,1.03986,1.05737,1.03986,1.03986,1007020.1431385,0
+PHM.US,D,19890309,000000,1.05737,1.05737,1.03986,1.05737,162038.72700254,0
+PHM.US,D,19890310,000000,1.03986,1.05737,1.03116,1.05737,392737.2291264,0
+PHM.US,D,19890313,000000,1.05737,1.06618,1.03986,1.05737,105280.14129733,0
+PHM.US,D,19890314,000000,1.06618,1.06618,1.05737,1.05737,51266.895362285,0
+PHM.US,D,19890315,000000,1.05737,1.06618,1.05737,1.05737,67746.009601354,0
+PHM.US,D,19890316,000000,1.05737,1.0834,1.05737,1.0834,266401.05956963,0
+PHM.US,D,19890317,000000,1.05737,1.06618,1.02246,1.05737,660973.9061565,0
+PHM.US,D,19890320,000000,1.03986,1.05737,1.02246,1.03116,312176.26458897,0
+PHM.US,D,19890321,000000,1.03116,1.06618,1.03116,1.06618,454991.54838482,0
+PHM.US,D,19890322,000000,1.11861,1.29333,1.11861,1.24079,2149529.273072,0
+PHM.US,D,19890323,000000,1.23229,1.24079,1.17965,1.21468,782723.05366723,0
+PHM.US,D,19890327,000000,1.21468,1.21468,1.18846,1.21468,151970.12263921,0
+PHM.US,D,19890328,000000,1.23229,1.23229,1.21468,1.23229,142812.25138815,0
+PHM.US,D,19890329,000000,1.21468,1.24079,1.21468,1.21468,203237.01800149,0
+PHM.US,D,19890330,000000,1.23229,1.23229,1.16215,1.17965,1711935.6584589,0
+PHM.US,D,19890331,000000,1.18846,1.21468,1.18846,1.21468,403724.65302254,0
+PHM.US,D,19890403,000000,1.23229,1.26711,1.21468,1.24079,207815.95362702,0
+PHM.US,D,19890404,000000,1.23229,1.2495,1.23229,1.24079,319500.53998469,0
+PHM.US,D,19890405,000000,1.23229,1.27562,1.23229,1.27562,246260.81843526,0
+PHM.US,D,19890406,000000,1.27562,1.36328,1.27562,1.36328,1559969.57903,0
+PHM.US,D,19890407,000000,1.36328,1.36328,1.30164,1.32845,903571.57609135,0
+PHM.US,D,19890410,000000,1.32845,1.34576,1.31074,1.33696,824841.17500156,0
+PHM.US,D,19890411,000000,1.32845,1.3982,1.32845,1.37207,1055542.709533,0
+PHM.US,D,19890412,000000,1.37207,1.38949,1.36328,1.38949,146477.42149371,0
+PHM.US,D,19890413,000000,1.37207,1.38949,1.33696,1.33696,805613.6885846,0
+PHM.US,D,19890414,000000,1.34576,1.36328,1.33696,1.34576,94294.739006319,0
+PHM.US,D,19890417,000000,1.36328,1.36328,1.34576,1.36328,52180.660882258,0
+PHM.US,D,19890418,000000,1.36328,1.37207,1.34576,1.36328,612453.36136697,0
+PHM.US,D,19890419,000000,1.33696,1.36328,1.33696,1.36328,355203.09743043,0
+PHM.US,D,19890420,000000,1.34576,1.36328,1.33696,1.36328,455905.3139048,0
+PHM.US,D,19890421,000000,1.34576,1.36328,1.34576,1.36328,191331.78537512,0
+PHM.US,D,19890424,000000,1.34576,1.37207,1.34576,1.37207,536468.30004737,0
+PHM.US,D,19890425,000000,1.37207,1.3982,1.37207,1.37207,253583.07222585,0
+PHM.US,D,19890426,000000,1.36328,1.37207,1.36328,1.36328,384500.1990133,0
+PHM.US,D,19890427,000000,1.36328,1.37207,1.36328,1.36328,139154.15690056,0
+PHM.US,D,19890428,000000,1.36328,1.36328,1.34576,1.34576,238020.75591445,0
+PHM.US,D,19890501,000000,1.32845,1.33696,1.32845,1.32845,237108.00119705,0
+PHM.US,D,19890502,000000,1.34576,1.4069,1.34576,1.3982,920967.48825809,0
+PHM.US,D,19890503,000000,1.3982,1.3982,1.37207,1.3982,1131525.7492476,0
+PHM.US,D,19890504,000000,1.38949,1.42452,1.38949,1.38949,981387.2008586,0
+PHM.US,D,19890505,000000,1.4069,1.48575,1.4069,1.45063,1108639.1575405,0
+PHM.US,D,19890508,000000,1.43312,1.45063,1.42452,1.43312,103445.53463941,0
+PHM.US,D,19890509,000000,1.45063,1.45063,1.42452,1.43312,105280.14129733,0
+PHM.US,D,19890510,000000,1.43312,1.45973,1.43312,1.45063,459565.42999752,0
+PHM.US,D,19890511,000000,1.43312,1.43312,1.38949,1.43312,464147.39803074,0
+PHM.US,D,19890512,000000,1.45973,1.45973,1.43312,1.45063,335978.64342118,0
+PHM.US,D,19890515,000000,1.45063,1.51147,1.45063,1.48575,941105.70778731,0
+PHM.US,D,19890516,000000,1.47695,1.48575,1.45063,1.45063,359782.03305597,0
+PHM.US,D,19890517,000000,1.43312,1.48575,1.43312,1.48575,868784.8057707,0
+PHM.US,D,19890518,000000,1.48575,1.54669,1.47695,1.54669,607877.45814914,0
+PHM.US,D,19890519,000000,1.5557,1.60773,1.5557,1.60773,501677.48651645,0
+PHM.US,D,19890522,000000,1.63425,1.63425,1.59062,1.60773,350627.19421261,0
+PHM.US,D,19890523,000000,1.61694,1.61694,1.59062,1.59062,502593.27364156,0
+PHM.US,D,19890524,000000,1.59062,1.85279,1.59062,1.73922,1393348.8839942,0
+PHM.US,D,19890525,000000,1.73041,1.73041,1.59062,1.60773,540127.40533753,0
+PHM.US,D,19890526,000000,1.61694,1.7214,1.61694,1.67768,647239.12088506,0
+PHM.US,D,19890530,000000,1.69539,1.69539,1.60773,1.61694,449496.82563419,0
+PHM.US,D,19890531,000000,1.63425,1.66937,1.61694,1.64275,198657.07157341,0
+PHM.US,D,19890601,000000,1.64275,1.66007,1.63425,1.66007,84223.102235289,0
+PHM.US,D,19890602,000000,1.66937,1.67768,1.66007,1.67768,415625.84243865,0
+PHM.US,D,19890605,000000,1.66007,1.73922,1.64275,1.70409,829419.09982452,0
+PHM.US,D,19890606,000000,1.7214,1.73922,1.69539,1.7214,857798.39267713,0
+PHM.US,D,19890607,000000,1.7214,1.79996,1.7214,1.79996,713153.5562362,0
+PHM.US,D,19890608,000000,1.82648,1.82648,1.79145,1.79996,269148.42094495,0
+PHM.US,D,19890609,000000,1.78264,1.79145,1.76544,1.78264,217883.54718779,0
+PHM.US,D,19890612,000000,1.76544,1.76544,1.69539,1.73041,385413.96453326,0
+PHM.US,D,19890613,000000,1.7214,1.7214,1.68639,1.68639,194079.14675044,0
+PHM.US,D,19890614,000000,1.68639,1.7214,1.68639,1.7214,434848.27484277,0
+PHM.US,D,19890615,000000,1.7214,1.73041,1.69539,1.73041,520904.9729334,0
+PHM.US,D,19890616,000000,1.7129,1.73041,1.7129,1.73041,552031.62716133,0
+PHM.US,D,19890619,000000,1.7214,1.7214,1.69539,1.7214,536468.30004737,0
+PHM.US,D,19890620,000000,1.7214,1.7214,1.7129,1.7129,101615.98199432,0
+PHM.US,D,19890621,000000,1.7129,1.73041,1.7129,1.73041,1331100.6295512,0
+PHM.US,D,19890622,000000,1.7214,1.7214,1.7129,1.7214,1438208.3018884,0
+PHM.US,D,19890623,000000,1.7214,1.7214,1.7214,1.7214,915477.81952029,0
+PHM.US,D,19890626,000000,1.7129,1.7214,1.7129,1.7129,378091.71074269,0
+PHM.US,D,19890627,000000,1.7214,1.7214,1.7129,1.7129,453164.01734488,0
+PHM.US,D,19890628,000000,1.7129,1.7129,1.69539,1.7129,579495.13288883,0
+PHM.US,D,19890629,000000,1.69539,1.7129,1.66937,1.69539,477876.1184868,0
+PHM.US,D,19890630,000000,1.69539,1.7129,1.5731,1.5731,570338.27244035,0
+PHM.US,D,19890703,000000,1.5731,1.5731,1.52958,1.52958,82395.571195344,0
+PHM.US,D,19890705,000000,1.50307,1.53789,1.50307,1.53789,629846.24112602,0
+PHM.US,D,19890706,000000,1.54669,1.5731,1.51147,1.54669,1083004.1936555,0
+PHM.US,D,19890707,000000,1.5557,1.5557,1.53789,1.54669,587733.17380452,0
+PHM.US,D,19890710,000000,1.5557,1.5731,1.54669,1.5557,994202.15579468,0
+PHM.US,D,19890711,000000,1.5731,1.59923,1.5557,1.5731,1224900.6579185,0
+PHM.US,D,19890712,000000,1.58131,1.58131,1.5557,1.58131,178516.83043903,0
+PHM.US,D,19890713,000000,1.59923,1.59923,1.5557,1.58131,543790.55383794,0
+PHM.US,D,19890714,000000,1.58131,1.58131,1.52958,1.54669,748856.11368196,0
+PHM.US,D,19890717,000000,1.53789,1.5731,1.53789,1.54669,196826.50812575,0
+PHM.US,D,19890718,000000,1.53789,1.53789,1.51147,1.51147,348793.59835727,0
+PHM.US,D,19890719,000000,1.62545,1.66937,1.62545,1.66937,1410744.796161,0
+PHM.US,D,19890720,000000,1.66007,1.66937,1.62545,1.62545,559352.87014935,0
+PHM.US,D,19890721,000000,1.59923,1.63425,1.59923,1.63425,97953.844296475,0
+PHM.US,D,19890724,000000,1.60773,1.62545,1.59923,1.60773,182179.97893947,0
+PHM.US,D,19890725,000000,1.60773,1.66007,1.5557,1.60773,336894.43054629,0
+PHM.US,D,19890726,000000,1.58131,1.59923,1.5557,1.58131,251752.50877819,0
+PHM.US,D,19890727,000000,1.5731,1.59923,1.5557,1.58131,197742.29525085,0
+PHM.US,D,19890728,000000,1.58131,1.58131,1.5557,1.58131,118095.09623341,0
+PHM.US,D,19890731,000000,1.58131,1.58131,1.5557,1.58131,128168.75460956,0
+PHM.US,D,19890801,000000,1.58131,1.58131,1.52958,1.52958,641748.44134468,0
+PHM.US,D,19890802,000000,1.51147,1.54669,1.51147,1.54669,487031.96813272,0
+PHM.US,D,19890803,000000,1.5557,1.59923,1.52958,1.59923,582239.46185646,0
+PHM.US,D,19890804,000000,1.58131,1.59923,1.54669,1.5557,151054.33551411,0
+PHM.US,D,19890807,000000,1.5557,1.63425,1.54669,1.63425,409217.35416804,0
+PHM.US,D,19890808,000000,1.60773,1.63425,1.5731,1.60773,375346.3709725,0
+PHM.US,D,19890809,000000,1.59923,1.59923,1.53789,1.53789,187669.64767726,0
+PHM.US,D,19890810,000000,1.52958,1.5557,1.52958,1.5557,322249.92296514,0
+PHM.US,D,19890811,000000,1.5731,1.58131,1.50307,1.52958,273727.35657046,0
+PHM.US,D,19890814,000000,1.54669,1.5557,1.53789,1.53789,475128.75711149,0
+PHM.US,D,19890815,000000,1.53789,1.59923,1.53789,1.58131,1069273.4515943,0
+PHM.US,D,19890816,000000,1.58131,1.60773,1.5731,1.5731,812939.98558546,0
+PHM.US,D,19890817,000000,1.5731,1.59923,1.5731,1.58131,469638.07757111,0
+PHM.US,D,19890818,000000,1.5731,1.62545,1.5731,1.62545,469638.07757111,0
+PHM.US,D,19890821,000000,1.62545,1.65176,1.62545,1.63425,311261.48826643,0
+PHM.US,D,19890822,000000,1.62545,1.66007,1.62545,1.65176,462314.81297797,0
+PHM.US,D,19890823,000000,1.66007,1.75633,1.63425,1.75633,1021666.6723248,0
+PHM.US,D,19890824,000000,1.74762,1.76544,1.7214,1.75633,749776.95481989,0
+PHM.US,D,19890825,000000,1.75633,1.75633,1.69539,1.7129,345136.51467224,0
+PHM.US,D,19890828,000000,1.68639,1.7129,1.68639,1.7129,458653.68608268,0
+PHM.US,D,19890829,000000,1.7129,1.73041,1.7129,1.73041,548367.46785834,0
+PHM.US,D,19890830,000000,1.73041,1.76544,1.7214,1.73041,567592.93267016,0
+PHM.US,D,19890831,000000,1.7129,1.7214,1.66937,1.7129,1102230.6692699,0
+PHM.US,D,19890901,000000,1.7129,1.7214,1.68639,1.69539,280135.84484107,0
+PHM.US,D,19890905,000000,1.69539,1.7129,1.66937,1.69539,102533.79072457,0
+PHM.US,D,19890906,000000,1.68639,1.68639,1.65176,1.66007,390908.6872839,0
+PHM.US,D,19890907,000000,1.66937,1.66937,1.63425,1.63425,671039.47811213,0
+PHM.US,D,19890908,000000,1.65176,1.66937,1.63425,1.66937,813853.75110542,0
+PHM.US,D,19890911,000000,1.68639,1.70409,1.66007,1.66007,277387.47266319,0
+PHM.US,D,19890912,000000,1.66007,1.68639,1.65176,1.66007,457737.89895757,0
+PHM.US,D,19890913,000000,1.67768,1.67768,1.65176,1.65176,163871.31205532,0
+PHM.US,D,19890914,000000,1.63425,1.65176,1.60773,1.62545,401893.07877233,0
+PHM.US,D,19890915,000000,1.65176,1.67768,1.63425,1.67768,637171.52732429,0
+PHM.US,D,19890918,000000,1.65176,1.67768,1.65176,1.65176,229786.75820903,0
+PHM.US,D,19890919,000000,1.62545,1.65176,1.60773,1.60773,245347.05291529,0
+PHM.US,D,19890920,000000,1.62545,1.63425,1.60773,1.62545,460485.2603329,0
+PHM.US,D,19890921,000000,1.62545,1.66007,1.62545,1.63425,221545.68488564,0
+PHM.US,D,19890922,000000,1.65176,1.67768,1.63425,1.66007,105280.14129733,0
+PHM.US,D,19890925,000000,1.67768,1.67768,1.65176,1.66007,401893.07877233,0
+PHM.US,D,19890926,000000,1.67768,1.7129,1.66007,1.68639,644491.75950973,0
+PHM.US,D,19890927,000000,1.7129,1.74762,1.68639,1.74762,1540742.092613,0
+PHM.US,D,19890928,000000,1.74762,1.74762,1.70409,1.7129,844980.40533334,0
+PHM.US,D,19890929,000000,1.7129,1.7129,1.70409,1.7129,923711.81722571,0
+PHM.US,D,19891002,000000,1.7129,1.7214,1.68639,1.7129,151054.33551411,0
+PHM.US,D,19891003,000000,1.73922,1.73922,1.7129,1.73922,314007.83883919,0
+PHM.US,D,19891004,000000,1.76544,1.83508,1.73922,1.81777,1456516.9687727,0
+PHM.US,D,19891005,000000,1.77375,1.80906,1.77375,1.78264,420200.73485391,0
+PHM.US,D,19891006,000000,1.78264,1.78264,1.77375,1.77375,248093.40348804,0
+PHM.US,D,19891009,000000,1.78264,1.79996,1.77375,1.78264,459565.42999752,0
+PHM.US,D,19891010,000000,1.80906,1.83508,1.78264,1.78264,512662.88880745,0
+PHM.US,D,19891011,000000,1.80906,1.80906,1.74762,1.78264,100702.21647436,0
+PHM.US,D,19891012,000000,1.79996,1.79996,1.76544,1.77375,489776.29710034,0
+PHM.US,D,19891013,000000,1.76544,1.76544,1.44192,1.46784,514495.47386024,0
+PHM.US,D,19891016,000000,1.44192,1.59062,1.38068,1.56421,866951.20991535,0
+PHM.US,D,19891017,000000,1.5731,1.60773,1.54669,1.59923,427530.06426245,0
+PHM.US,D,19891018,000000,1.5731,1.59923,1.56421,1.59062,203237.01800149,0
+PHM.US,D,19891019,000000,1.59923,1.63425,1.59923,1.60773,79645.177412329,0
+PHM.US,D,19891020,000000,1.62545,1.62545,1.60773,1.62545,75069.274194499,0
+PHM.US,D,19891023,000000,1.63425,1.65176,1.63425,1.65176,95212.547736556,0
+PHM.US,D,19891024,000000,1.65176,1.66007,1.5731,1.60773,297526.70299498,0
+PHM.US,D,19891025,000000,1.59923,1.59923,1.5731,1.59062,514495.47386024,0
+PHM.US,D,19891026,000000,1.5731,1.5731,1.54669,1.54669,309428.90321365,0
+PHM.US,D,19891027,000000,1.54669,1.5731,1.51147,1.52958,406469.99279272,0
+PHM.US,D,19891030,000000,1.52958,1.54669,1.52958,1.52958,200486.62421848,0
+PHM.US,D,19891031,000000,1.52958,1.5731,1.52958,1.54669,1224900.6579185,0
+PHM.US,D,19891101,000000,1.54669,1.54669,1.52958,1.54669,88797.994650552,0
+PHM.US,D,19891102,000000,1.53789,1.53789,1.47695,1.47695,540127.40533753,0
+PHM.US,D,19891103,000000,1.47695,1.49416,1.47695,1.49416,74150.454661695,0
+PHM.US,D,19891106,000000,1.47695,1.47695,1.3982,1.43312,184926.32951221,0
+PHM.US,D,19891107,000000,1.44192,1.46784,1.41581,1.44192,304846.93518042,0
+PHM.US,D,19891108,000000,1.45063,1.47695,1.45063,1.46784,140066.91161796,0
+PHM.US,D,19891109,000000,1.47695,1.47695,1.41581,1.41581,149222.76126389,0
+PHM.US,D,19891110,000000,1.43312,1.44192,1.3982,1.41581,487944.72285013,0
+PHM.US,D,19891113,000000,1.43312,1.44192,1.3982,1.44192,231616.3108541,0
+PHM.US,D,19891114,000000,1.44192,1.44192,1.3982,1.3982,101615.98199432,0
+PHM.US,D,19891115,000000,1.3982,1.3982,1.35447,1.38949,384500.1990133,0
+PHM.US,D,19891116,000000,1.3982,1.43312,1.38068,1.43312,194995.94467812,0
+PHM.US,D,19891117,000000,1.43312,1.46784,1.41581,1.44192,374430.58384739,0
+PHM.US,D,19891120,000000,1.43312,1.43312,1.36328,1.38068,276473.70714322,0
+PHM.US,D,19891121,000000,1.38068,1.38068,1.31964,1.32845,316756.21101707,0
+PHM.US,D,19891122,000000,1.32845,1.35447,1.32845,1.35447,327739.59170294,0
+PHM.US,D,19891124,000000,1.36328,1.38068,1.32845,1.35447,177603.06491907,0
+PHM.US,D,19891127,000000,1.33696,1.38068,1.32845,1.35447,314922.61516173,0
+PHM.US,D,19891128,000000,1.33696,1.33696,1.30164,1.32845,198657.07157341,0
+PHM.US,D,19891129,000000,1.32845,1.32845,1.30164,1.31964,323160.6560774,0
+PHM.US,D,19891130,000000,1.30164,1.30164,1.22339,1.22339,1480321.3692101,0
+PHM.US,D,19891201,000000,1.24079,1.2586,1.22339,1.23229,522737.55798618,0
+PHM.US,D,19891204,000000,1.23229,1.23229,1.17114,1.17114,474214.99159151,0
+PHM.US,D,19891205,000000,1.17114,1.17114,1.0923,1.10971,1024417.0661078,0
+PHM.US,D,19891206,000000,1.10971,1.10971,1.0834,1.0834,897166.12022844,0
+PHM.US,D,19891207,000000,1.10971,1.10971,1.0834,1.0834,86970.463610606,0
+PHM.US,D,19891208,000000,1.0923,1.10971,1.07469,1.0834,309428.90321365,0
+PHM.US,D,19891211,000000,1.06618,1.10971,1.06618,1.06618,1009768.5153164,0
+PHM.US,D,19891212,000000,1.06618,1.10971,1.06618,1.10971,339639.77031648,0
+PHM.US,D,19891213,000000,1.06618,1.07469,1.03986,1.03986,667383.40522968,0
+PHM.US,D,19891214,000000,1.02246,1.03986,0.987433,0.987433,823924.37707389,0
+PHM.US,D,19891215,000000,0.987433,1.00494,0.935198,0.935198,1230395.3806692,0
+PHM.US,D,19891218,000000,0.935198,0.987433,0.935198,0.969922,388160.31510602,0
+PHM.US,D,19891219,000000,0.961414,1.00494,0.952411,0.987433,754351.84723515,0
+PHM.US,D,19891220,000000,1.01345,1.02246,1.00494,1.02246,218798.32351033,0
+PHM.US,D,19891221,000000,1.03986,1.07469,1.03986,1.06618,422951.12863694,0
+PHM.US,D,19891222,000000,1.06618,1.07469,1.04837,1.04837,109859.07692285,0
+PHM.US,D,19891226,000000,1.06618,1.07469,1.03986,1.03986,168447.21527315,0
+PHM.US,D,19891227,000000,1.03986,1.0834,1.03986,1.07469,162951.48171995,0
+PHM.US,D,19891228,000000,1.06618,1.07469,1.01345,1.03986,177603.06491907,0
+PHM.US,D,19891229,000000,1.03986,1.1012,1.03986,1.1012,214218.37708222,0
+PHM.US,D,19900102,000000,1.14513,1.17965,1.10971,1.17965,864206.88094774,0
+PHM.US,D,19900103,000000,1.14513,1.19717,1.13593,1.19717,697590.22912224,0
+PHM.US,D,19900104,000000,1.23229,1.23229,1.16215,1.17114,603295.49011591,0
+PHM.US,D,19900105,000000,1.17965,1.17965,1.10971,1.11861,241683.90441486,0
+PHM.US,D,19900108,000000,1.1012,1.10971,1.07469,1.0834,411047.91761569,0
+PHM.US,D,19900109,000000,1.0834,1.0834,1.04837,1.06618,424782.70288714,0
+PHM.US,D,19900110,000000,1.06618,1.07469,1.03986,1.04837,954838.47145363,0
+PHM.US,D,19900111,000000,1.03986,1.07469,1.03986,1.04837,182179.97893947,0
+PHM.US,D,19900112,000000,1.01345,1.03986,0.961414,0.969922,658227.55558376,0
+PHM.US,D,19900115,000000,0.961414,0.987433,0.935198,0.935198,492526.69088336,0
+PHM.US,D,19900116,000000,0.935198,1.00494,0.935198,1.00494,370767.43534697,0
+PHM.US,D,19900117,000000,1.00494,1.00494,0.952411,0.961414,244431.26579019,0
+PHM.US,D,19900118,000000,0.961414,0.961414,0.952411,0.961414,518159.63316322,0
+PHM.US,D,19900119,000000,0.969922,0.969922,0.891569,0.891569,1564541.4390376,0
+PHM.US,D,19900122,000000,0.900076,0.900076,0.777699,0.79521,1663419.1568796,0
+PHM.US,D,19900123,000000,0.79521,0.804113,0.777699,0.804113,367103.27604398,0
+PHM.US,D,19900124,000000,0.804113,0.804113,0.777699,0.777699,254504.92416635,0
+PHM.US,D,19900125,000000,0.79521,0.79521,0.716657,0.742875,642662.20686466,0
+PHM.US,D,19900126,000000,0.751483,0.777699,0.742875,0.777699,573086.64461823,0
+PHM.US,D,19900129,000000,0.768993,0.768993,0.751483,0.768993,314007.83883919,0
+PHM.US,D,19900130,000000,0.768993,0.768993,0.742875,0.751483,278303.25978829,0
+PHM.US,D,19900131,000000,0.768993,0.777699,0.751483,0.777699,119012.90496364,0
+PHM.US,D,19900201,000000,0.777699,0.79521,0.768993,0.79521,404640.44014765,0
+PHM.US,D,19900202,000000,0.777699,0.847445,0.777699,0.847445,601466.9482734,0
+PHM.US,D,19900205,000000,0.864956,0.864956,0.847445,0.864956,1129693.1641948,0
+PHM.US,D,19900206,000000,0.847445,0.864956,0.838839,0.847445,337808.19606627,0
+PHM.US,D,19900207,000000,0.864956,0.864956,0.847445,0.864956,418374.21461653,0
+PHM.US,D,19900208,000000,0.864956,0.864956,0.847445,0.847445,64998.648226037,0
+PHM.US,D,19900209,000000,0.864956,0.864956,0.83033,0.838839,368023.10637935,0
+PHM.US,D,19900212,000000,0.838839,0.838839,0.812523,0.812523,47600.714454164,0
+PHM.US,D,19900213,000000,0.812523,0.83033,0.79521,0.79521,161119.90746974,0
+PHM.US,D,19900214,000000,0.79521,0.79521,0.768993,0.777699,169365.02400338,0
+PHM.US,D,19900215,000000,0.768993,0.768993,0.751483,0.768993,690268.98613422,0
+PHM.US,D,19900216,000000,0.751483,0.768993,0.751483,0.751483,1156243.9152049,0
+PHM.US,D,19900220,000000,0.751483,0.768993,0.742875,0.742875,544708.36256818,0
+PHM.US,D,19900221,000000,0.742875,0.751483,0.742875,0.751483,433934.5093228,0
+PHM.US,D,19900222,000000,0.751483,0.768993,0.751483,0.751483,569423.4961178,0
+PHM.US,D,19900223,000000,0.751483,0.768993,0.751483,0.751483,327739.59170294,0
+PHM.US,D,19900226,000000,0.751483,0.812523,0.751483,0.812523,1101315.8929473,0
+PHM.US,D,19900227,000000,0.83033,0.83033,0.804113,0.804113,139154.15690056,0
+PHM.US,D,19900228,000000,0.812523,0.847445,0.812523,0.838839,172108.34216843,0
+PHM.US,D,19900301,000000,0.838839,0.838839,0.79521,0.79521,333227.23883561,0
+PHM.US,D,19900302,000000,0.79521,0.804113,0.79521,0.804113,93379.962683779,0
+PHM.US,D,19900305,000000,0.804113,0.804113,0.768993,0.768993,233445.86349919,0
+PHM.US,D,19900306,000000,0.768993,0.79521,0.768993,0.79521,342389.15329692,0
+PHM.US,D,19900307,000000,0.79521,0.812523,0.751483,0.768993,988714.508662,0
+PHM.US,D,19900308,000000,0.777699,0.79521,0.742875,0.777699,622520.95492773,0
+PHM.US,D,19900309,000000,0.777699,0.79521,0.751483,0.768993,174857.72514888,0
+PHM.US,D,19900312,000000,0.768993,0.777699,0.751483,0.768993,671953.24363211,0
+PHM.US,D,19900313,000000,0.768993,0.777699,0.751483,0.777699,517242.83523555,0
+PHM.US,D,19900314,000000,0.751483,0.768993,0.742875,0.768993,123588.80818147,0
+PHM.US,D,19900315,000000,0.751483,0.777699,0.751483,0.768993,225205.80097837,0
+PHM.US,D,19900316,000000,0.777699,0.79521,0.768993,0.79521,527311.43959888,0
+PHM.US,D,19900319,000000,0.777699,0.821526,0.777699,0.804113,140066.91161796,0
+PHM.US,D,19900320,000000,0.79521,0.882467,0.79521,0.838839,1495883.6855213,0
+PHM.US,D,19900321,000000,0.83033,0.856448,0.83033,0.83033,306682.55264091,0
+PHM.US,D,19900322,000000,0.83033,0.856448,0.821526,0.856448,1693630.0239826,0
+PHM.US,D,19900323,000000,0.83033,0.856448,0.83033,0.856448,304846.93518042,0
+PHM.US,D,19900326,000000,0.864956,0.882467,0.864956,0.864956,356120.90616068,0
+PHM.US,D,19900327,000000,0.882467,0.891569,0.864956,0.891569,406469.99279272,0
+PHM.US,D,19900328,000000,0.891569,0.943805,0.891569,0.943805,466894.75940606,0
+PHM.US,D,19900329,000000,0.943805,0.943805,0.926293,0.926293,308514.12689112,0
+PHM.US,D,19900330,000000,0.926293,0.943805,0.917588,0.926293,386329.75165836,0
+PHM.US,D,19900402,000000,0.891569,0.952411,0.891569,0.943805,892583.14139264,0
+PHM.US,D,19900403,000000,0.943805,0.978728,0.943805,0.961414,751606.50746498,0
+PHM.US,D,19900404,000000,0.978728,0.978728,0.952411,0.961414,531891.38602697,0
+PHM.US,D,19900405,000000,0.961414,0.996136,0.961414,0.996136,222458.43960305,0
+PHM.US,D,19900406,000000,0.978728,1.00494,0.961414,0.996136,428440.79737473,0
+PHM.US,D,19900409,000000,0.996136,0.996136,0.917588,0.926293,779069.0023899,0
+PHM.US,D,19900410,000000,0.917588,0.926293,0.900076,0.926293,260909.36922668,0
+PHM.US,D,19900411,000000,0.926293,0.926293,0.917588,0.917588,78729.390287223,0
+PHM.US,D,19900412,000000,0.926293,0.926293,0.900076,0.917588,140066.91161796,0
+PHM.US,D,19900416,000000,0.917588,0.943805,0.900076,0.900076,319500.53998469,0
+PHM.US,D,19900417,000000,0.891569,0.943805,0.882467,0.943805,1411657.5508785,0
+PHM.US,D,19900418,000000,0.943805,0.943805,0.917588,0.917588,303023.44735075,0
+PHM.US,D,19900419,000000,0.917588,0.926293,0.917588,0.926293,137322.58265035,0
+PHM.US,D,19900420,000000,0.917588,0.926293,0.917588,0.917588,1159906.0529029,0
+PHM.US,D,19900423,000000,0.900076,0.917588,0.891569,0.900076,682943.69993594,0
+PHM.US,D,19900424,000000,0.900076,0.917588,0.900076,0.900076,108942.27899518,0
+PHM.US,D,19900425,000000,0.917588,0.917588,0.900076,0.900076,13730.742061186,0
+PHM.US,D,19900426,000000,0.900076,0.900076,0.891569,0.891569,67746.009601354,0
+PHM.US,D,19900427,000000,0.891569,0.900076,0.891569,0.891569,1150750.2032568,0
+PHM.US,D,19900430,000000,0.882467,0.882467,0.864956,0.882467,409217.35416804,0
+PHM.US,D,19900501,000000,0.864956,0.864956,0.838839,0.838839,208729.719147,0
+PHM.US,D,19900502,000000,0.838839,0.838839,0.821526,0.821526,111688.62956793,0
+PHM.US,D,19900503,000000,0.83033,0.864956,0.83033,0.838839,405556.22727275,0
+PHM.US,D,19900504,000000,0.838839,0.864956,0.838839,0.856448,152885.90976432,0
+PHM.US,D,19900507,000000,0.856448,0.856448,0.838839,0.856448,10984.391488436,0
+PHM.US,D,19900508,000000,0.856448,0.856448,0.83033,0.838839,203237.01800149,0
+PHM.US,D,19900509,000000,0.838839,0.838839,0.83033,0.838839,223378.26993843,0
+PHM.US,D,19900510,000000,0.838839,0.856448,0.83033,0.856448,376260.13649248,0
+PHM.US,D,19900511,000000,0.856448,0.882467,0.838839,0.882467,148306.97413878,0
+PHM.US,D,19900514,000000,0.882467,0.917588,0.882467,0.917588,492526.69088336,0
+PHM.US,D,19900515,000000,0.900076,0.917588,0.900076,0.900076,544708.36256818,0
+PHM.US,D,19900516,000000,0.917588,0.917588,0.891569,0.891569,39365.705946177,0
+PHM.US,D,19900517,000000,0.900076,0.917588,0.900076,0.900076,165699.85389782,0
+PHM.US,D,19900518,000000,0.917588,0.917588,0.882467,0.882467,82395.571195344,0
+PHM.US,D,19900521,000000,0.891569,0.891569,0.882467,0.891569,116263.52198319,0
+PHM.US,D,19900522,000000,0.891569,0.900076,0.856448,0.882467,114433.96933811,0
+PHM.US,D,19900523,000000,0.882467,0.882467,0.83033,0.838839,116263.52198319,0
+PHM.US,D,19900524,000000,0.838839,0.856448,0.83033,0.856448,728715.87254759,0
+PHM.US,D,19900525,000000,0.856448,0.864956,0.838839,0.838839,441258.78471851,0
+PHM.US,D,19900529,000000,0.856448,0.864956,0.838839,0.856448,512662.88880745,0
+PHM.US,D,19900530,000000,0.864956,0.882467,0.856448,0.856448,683861.50866619,0
+PHM.US,D,19900531,000000,0.864956,0.882467,0.856448,0.864956,79645.177412329,0
+PHM.US,D,19900601,000000,0.856448,0.864956,0.856448,0.856448,179434.63916928,0
+PHM.US,D,19900604,000000,0.856448,0.864956,0.856448,0.864956,456824.1334376,0
+PHM.US,D,19900605,000000,0.856448,0.864956,0.856448,0.864956,122676.05346406,0
+PHM.US,D,19900606,000000,0.864956,0.882467,0.864956,0.882467,260909.36922668,0
+PHM.US,D,19900607,000000,0.864956,0.882467,0.856448,0.882467,188586.44560494,0
+PHM.US,D,19900608,000000,0.882467,0.882467,0.856448,0.856448,73235.678339155,0
+PHM.US,D,19900611,000000,0.856448,0.908981,0.856448,0.908981,261827.17795692,0
+PHM.US,D,19900612,000000,0.891569,0.917588,0.891569,0.891569,176685.25618883,0
+PHM.US,D,19900613,000000,0.891569,0.908981,0.882467,0.882467,181266.21341948,0
+PHM.US,D,19900614,000000,0.882467,0.891569,0.882467,0.891569,24717.155154753,0
+PHM.US,D,19900615,000000,0.864956,0.882467,0.821526,0.821526,495271.01985097,0
+PHM.US,D,19900618,000000,0.83033,0.864956,0.83033,0.856448,1228563.806419,0
+PHM.US,D,19900619,000000,0.856448,0.882467,0.856448,0.882467,57677.405238024,0
+PHM.US,D,19900620,000000,0.882467,0.882467,0.864956,0.882467,476962.35296682,0
+PHM.US,D,19900621,000000,0.864956,0.864956,0.847445,0.864956,721394.62955958,0
+PHM.US,D,19900622,000000,0.864956,0.882467,0.856448,0.856448,303023.44735075,0
+PHM.US,D,19900625,000000,0.856448,0.856448,0.83033,0.847445,429357.5953024,0
+PHM.US,D,19900626,000000,0.856448,0.864956,0.847445,0.847445,58589.149152864,0
+PHM.US,D,19900627,000000,0.856448,0.864956,0.847445,0.847445,175768.45826115,0
+PHM.US,D,19900628,000000,0.847445,0.856448,0.847445,0.856448,62251.28685072,0
+PHM.US,D,19900629,000000,0.856448,0.891569,0.856448,0.891569,1072019.8021671,0
+PHM.US,D,19900702,000000,0.891569,0.891569,0.882467,0.882467,218798.32351033,0
+PHM.US,D,19900703,000000,0.908981,0.917588,0.891569,0.891569,214218.37708222,0
+PHM.US,D,19900705,000000,0.864956,0.864956,0.847445,0.856448,134575.22127504,0
+PHM.US,D,19900706,000000,0.847445,0.864956,0.847445,0.864956,308514.12689112,0
+PHM.US,D,19900709,000000,0.856448,0.864956,0.856448,0.864956,135492.0192027,0
+PHM.US,D,19900710,000000,0.864956,0.864956,0.847445,0.856448,510835.35776751,0
+PHM.US,D,19900711,000000,0.847445,0.882467,0.847445,0.882467,388160.31510602,0
+PHM.US,D,19900712,000000,0.864956,0.891569,0.864956,0.882467,402811.89830513,0
+PHM.US,D,19900713,000000,0.891569,0.908981,0.882467,0.908981,877940.65541662,0
+PHM.US,D,19900716,000000,0.882467,0.891569,0.882467,0.882467,83309.336715317,0
+PHM.US,D,19900717,000000,0.882467,0.891569,0.882467,0.891569,37534.131695967,0
+PHM.US,D,19900718,000000,0.882467,0.891569,0.882467,0.891569,410130.10888544,0
+PHM.US,D,19900719,000000,0.908981,0.908981,0.882467,0.882467,348793.59835727,0
+PHM.US,D,19900720,000000,0.891569,0.891569,0.882467,0.882467,1742146.5255618,0
+PHM.US,D,19900723,000000,0.891569,0.891569,0.882467,0.891569,812026.22006547,0
+PHM.US,D,19900724,000000,0.882467,0.891569,0.864956,0.891569,284709.72645377,0
+PHM.US,D,19900725,000000,0.882467,0.891569,0.864956,0.882467,407386.7907204,0
+PHM.US,D,19900726,000000,0.882467,0.908981,0.864956,0.891569,427530.06426245,0
+PHM.US,D,19900727,000000,0.891569,0.908981,0.891569,0.891569,68662.807529025,0
+PHM.US,D,19900730,000000,0.882467,0.891569,0.882467,0.891569,377176.93442014,0
+PHM.US,D,19900731,000000,0.891569,0.891569,0.864956,0.864956,671953.24363211,0
+PHM.US,D,19900801,000000,0.856448,0.864956,0.847445,0.856448,259079.81658161,0
+PHM.US,D,19900802,000000,0.847445,0.847445,0.847445,0.847445,660054.07582113,0
+PHM.US,D,19900803,000000,0.83033,0.847445,0.821526,0.821526,131827.85989972,0
+PHM.US,D,19900806,000000,0.812523,0.812523,0.768993,0.79521,323160.6560774,0
+PHM.US,D,19900807,000000,0.786108,0.79521,0.742875,0.742875,115348.74566065,0
+PHM.US,D,19900808,000000,0.742875,0.79521,0.742875,0.786108,222458.43960305,0
+PHM.US,D,19900809,000000,0.786108,0.786108,0.768993,0.768993,184009.53158454,0
+PHM.US,D,19900810,000000,0.768993,0.768993,0.760189,0.760189,97041.089579069,0
+PHM.US,D,19900813,000000,0.742875,0.760189,0.734169,0.742875,154717.48401452,0
+PHM.US,D,19900814,000000,0.760189,0.760189,0.734169,0.742875,89714.792578225,0
+PHM.US,D,19900815,000000,0.742875,0.768993,0.716657,0.716657,64083.871903497,0
+PHM.US,D,19900816,000000,0.734169,0.734169,0.681736,0.681736,374430.58384739,0
+PHM.US,D,19900817,000000,0.672733,0.681736,0.664026,0.672733,629846.24112602,0
+PHM.US,D,19900820,000000,0.681736,0.681736,0.672733,0.672733,196826.50812575,0
+PHM.US,D,19900821,000000,0.672733,0.672733,0.594478,0.664026,744278.18885899,0
+PHM.US,D,19900822,000000,0.672733,0.681736,0.664026,0.664026,292951.81057972,0
+PHM.US,D,19900823,000000,0.664026,0.664026,0.646614,0.646614,195911.73180322,0
+PHM.US,D,19900824,000000,0.664026,0.672733,0.646614,0.672733,179434.63916928,0
+PHM.US,D,19900827,000000,0.708051,0.734169,0.708051,0.734169,325911.04986042,0
+PHM.US,D,19900828,000000,0.716657,0.734169,0.708051,0.716657,168447.21527315,0
+PHM.US,D,19900829,000000,0.734169,0.760189,0.734169,0.734169,404640.44014765,0
+PHM.US,D,19900830,000000,0.734169,0.742875,0.716657,0.734169,304846.93518042,0
+PHM.US,D,19900831,000000,0.742875,0.760189,0.734169,0.760189,38450.929623638,0
+PHM.US,D,19900904,000000,0.734169,0.742875,0.716657,0.742875,85137.878557829,0
+PHM.US,D,19900905,000000,0.734169,0.734169,0.716657,0.716657,325911.04986042,0
+PHM.US,D,19900906,000000,0.716657,0.716657,0.708051,0.708051,373514.79672229,0
+PHM.US,D,19900907,000000,0.708051,0.760189,0.708051,0.716657,303939.23447586,0
+PHM.US,D,19900910,000000,0.725067,0.725067,0.698851,0.698851,457737.89895757,0
+PHM.US,D,19900911,000000,0.698851,0.725067,0.698851,0.708051,206898.14489679,0
+PHM.US,D,19900912,000000,0.708051,0.725067,0.708051,0.725067,64083.871903497,0
+PHM.US,D,19900913,000000,0.725067,0.725067,0.708051,0.725067,79645.177412329,0
+PHM.US,D,19900914,000000,0.708051,0.725067,0.708051,0.708051,58589.149152864,0
+PHM.US,D,19900917,000000,0.725067,0.734169,0.725067,0.734169,204150.78352146,0
+PHM.US,D,19900918,000000,0.725067,0.751483,0.725067,0.751483,317666.94412935,0
+PHM.US,D,19900919,000000,0.734169,0.751483,0.734169,0.734169,54013.245935035,0
+PHM.US,D,19900920,000000,0.734169,0.751483,0.734169,0.734169,72324.945226882,0
+PHM.US,D,19900921,000000,0.751483,0.751483,0.725067,0.734169,217883.54718779,0
+PHM.US,D,19900924,000000,0.725067,0.725067,0.708051,0.708051,51266.895362285,0
+PHM.US,D,19900925,000000,0.708051,0.708051,0.690441,0.698851,132744.65782739,0
+PHM.US,D,19900926,000000,0.698851,0.698851,0.690441,0.690441,162951.48171995,0
+PHM.US,D,19900927,000000,0.698851,0.698851,0.672733,0.690441,90633.612111029,0
+PHM.US,D,19900928,000000,0.672733,0.698851,0.672733,0.698851,245347.05291529,0
+PHM.US,D,19901001,000000,0.690441,0.708051,0.690441,0.698851,195911.73180322,0
+PHM.US,D,19901002,000000,0.708051,0.725067,0.690441,0.690441,433018.7221977,0
+PHM.US,D,19901003,000000,0.698851,0.698851,0.690441,0.690441,185842.11663732,0
+PHM.US,D,19901004,000000,0.698851,0.698851,0.690441,0.690441,64083.871903497,0
+PHM.US,D,19901005,000000,0.690441,0.690441,0.672733,0.690441,342389.15329692,0
+PHM.US,D,19901008,000000,0.698851,0.708051,0.698851,0.708051,76900.84844471,0
+PHM.US,D,19901009,000000,0.690441,0.690441,0.664026,0.664026,399151.7822124,0
+PHM.US,D,19901010,000000,0.664026,0.664026,0.638008,0.638008,320417.33791236,0
+PHM.US,D,19901011,000000,0.646614,0.646614,0.620695,0.620695,234361.65062429,0
+PHM.US,D,19901012,000000,0.638008,0.646614,0.620695,0.646614,464147.39803074,0
+PHM.US,D,19901015,000000,0.646614,0.708051,0.638008,0.698851,159294.39803493,0
+PHM.US,D,19901016,000000,0.698851,0.698851,0.664026,0.664026,359782.03305597,0
+PHM.US,D,19901017,000000,0.664026,0.672733,0.646614,0.664026,259079.81658161,0
+PHM.US,D,19901018,000000,0.672733,0.690441,0.672733,0.690441,57677.405238024,0
+PHM.US,D,19901019,000000,0.698851,0.725067,0.698851,0.725067,584988.8448369,0
+PHM.US,D,19901022,000000,0.698851,0.725067,0.698851,0.708051,112603.40589047,0
+PHM.US,D,19901023,000000,0.698851,0.708051,0.698851,0.698851,32956.206873005,0
+PHM.US,D,19901024,000000,0.698851,0.708051,0.698851,0.698851,86053.665682935,0
+PHM.US,D,19901025,000000,0.708051,0.708051,0.698851,0.698851,16477.092633936,0
+PHM.US,D,19901026,000000,0.690441,0.698851,0.690441,0.690441,695760.67647715,0
+PHM.US,D,19901029,000000,0.698851,0.698851,0.690441,0.698851,240766.09568464,0
+PHM.US,D,19901030,000000,0.698851,0.698851,0.672733,0.690441,85137.878557829,0
+PHM.US,D,19901031,000000,0.698851,0.698851,0.672733,0.698851,324078.46480765,0
+PHM.US,D,19901101,000000,0.708051,0.708051,0.690441,0.698851,181266.21341948,0
+PHM.US,D,19901102,000000,0.690441,0.708051,0.690441,0.690441,45773.183414218,0
+PHM.US,D,19901105,000000,0.698851,0.698851,0.690441,0.698851,107110.70474496,0
+PHM.US,D,19901106,000000,0.690441,0.698851,0.672733,0.690441,37534.131695967,0
+PHM.US,D,19901107,000000,0.672733,0.698851,0.672733,0.690441,451330.42148953,0
+PHM.US,D,19901108,000000,0.672733,0.708051,0.672733,0.690441,312176.26458897,0
+PHM.US,D,19901109,000000,0.698851,0.725067,0.698851,0.708051,230700.523729,0
+PHM.US,D,19901112,000000,0.725067,0.751483,0.725067,0.734169,415625.84243865,0
+PHM.US,D,19901113,000000,0.751483,0.777699,0.734169,0.760189,146477.42149371,0
+PHM.US,D,19901114,000000,0.777699,0.804113,0.777699,0.786108,248093.40348804,0
+PHM.US,D,19901115,000000,0.777699,0.786108,0.777699,0.777699,135492.0192027,0
+PHM.US,D,19901116,000000,0.760189,0.777699,0.760189,0.760189,151054.33551411,0
+PHM.US,D,19901119,000000,0.777699,0.786108,0.777699,0.786108,245347.05291529,0
+PHM.US,D,19901120,000000,0.777699,0.804113,0.777699,0.786108,659140.31030117,0
+PHM.US,D,19901121,000000,0.786108,0.786108,0.751483,0.760189,144646.85804607,0
+PHM.US,D,19901123,000000,0.751483,0.760189,0.751483,0.751483,10071.636771029,0
+PHM.US,D,19901126,000000,0.725067,0.734169,0.698851,0.734169,183096.77686714,0
+PHM.US,D,19901127,000000,0.734169,0.734169,0.708051,0.708051,15562.316311397,0
+PHM.US,D,19901128,000000,0.725067,0.734169,0.708051,0.725067,151970.12263921,0
+PHM.US,D,19901129,000000,0.708051,0.725067,0.698851,0.698851,67746.009601354,0
+PHM.US,D,19901130,000000,0.708051,0.734169,0.698851,0.725067,149222.76126389,0
+PHM.US,D,19901203,000000,0.708051,0.777699,0.690441,0.777699,842238.09797087,0
+PHM.US,D,19901204,000000,0.760189,0.838839,0.751483,0.821526,365277.76660917,0
+PHM.US,D,19901205,000000,0.838839,0.873959,0.804113,0.873959,468720.26884089,0
+PHM.US,D,19901206,000000,0.900076,0.987433,0.900076,0.943805,1923412.7389813,0
+PHM.US,D,19901207,000000,0.943805,0.969922,0.908981,0.908981,576745.74990838,0
+PHM.US,D,19901210,000000,0.917588,0.917588,0.891569,0.891569,205065.55984401,0
+PHM.US,D,19901211,000000,0.900076,0.900076,0.873959,0.873959,638088.32525196,0
+PHM.US,D,19901212,000000,0.900076,0.917588,0.891569,0.900076,1449197.7473898,0
+PHM.US,D,19901213,000000,0.900076,0.926293,0.900076,0.926293,1924326.5045013,0
+PHM.US,D,19901214,000000,0.935198,0.952411,0.926293,0.952411,971318.59649527,0
+PHM.US,D,19901217,000000,0.926293,0.952411,0.917588,0.952411,496189.83938378,0
+PHM.US,D,19901218,000000,0.952411,1.00494,0.952411,1.00494,783647.93801544,0
+PHM.US,D,19901219,000000,1.00494,1.03986,0.961414,1.03986,1123285.6867267,0
+PHM.US,D,19901220,000000,1.03116,1.03986,1.01345,1.03116,372599.00959718,0
+PHM.US,D,19901221,000000,1.00494,1.03116,0.987433,1.03116,1365893.4646873,0
+PHM.US,D,19901224,000000,1.01345,1.01345,0.987433,0.987433,383584.41188818,0
+PHM.US,D,19901226,000000,1.00494,1.00494,0.961414,0.961414,3424784.0716354,0
+PHM.US,D,19901227,000000,0.978728,0.978728,0.952411,0.952411,993288.3902747,0
+PHM.US,D,19901228,000000,0.952411,0.952411,0.926293,0.926293,477876.1184868,0
+PHM.US,D,19901231,000000,0.926293,0.935198,0.926293,0.935198,118095.09623341,0
+PHM.US,D,19910102,000000,0.935198,0.952411,0.935198,0.935198,1044554.2748344,0
+PHM.US,D,19910103,000000,0.926293,0.935198,0.926293,0.926293,295700.1827576,0
+PHM.US,D,19910104,000000,0.926293,0.935198,0.926293,0.926293,456824.1334376,0
+PHM.US,D,19910107,000000,0.926293,0.952411,0.926293,0.935198,219713.09983286,0
+PHM.US,D,19910108,000000,0.952411,0.978728,0.926293,0.952411,971318.59649527,0
+PHM.US,D,19910109,000000,0.952411,1.00494,0.952411,0.961414,379008.50867036,0
+PHM.US,D,19910110,000000,0.961414,1.01345,0.961414,1.01345,258163.01865394,0
+PHM.US,D,19910111,000000,0.987433,0.987433,0.978728,0.987433,1778765.8809352,0
+PHM.US,D,19910114,000000,0.961414,0.961414,0.952411,0.961414,42112.056518928,0
+PHM.US,D,19910115,000000,0.961414,0.987433,0.961414,0.978728,245347.05291529,0
+PHM.US,D,19910116,000000,0.978728,1.00494,0.978728,0.987433,518159.63316322,0
+PHM.US,D,19910117,000000,1.00494,1.01345,0.978728,0.987433,498931.1359437,0
+PHM.US,D,19910118,000000,0.987433,1.03986,0.987433,1.03986,747944.36976712,0
+PHM.US,D,19910121,000000,1.03986,1.13593,1.03986,1.13593,400979.31325236,0
+PHM.US,D,19910122,000000,1.12722,1.16215,1.10971,1.13593,457737.89895757,0
+PHM.US,D,19910123,000000,1.13593,1.15354,1.10971,1.12722,242598.68073741,0
+PHM.US,D,19910124,000000,1.10971,1.12722,1.0923,1.0923,103445.53463941,0
+PHM.US,D,19910125,000000,1.07469,1.15354,1.07469,1.15354,1111387.5297184,0
+PHM.US,D,19910128,000000,1.15354,1.21468,1.15354,1.20577,574916.19726331,0
+PHM.US,D,19910129,000000,1.20577,1.20577,1.16215,1.18846,322249.92296514,0
+PHM.US,D,19910130,000000,1.18846,1.20577,1.17965,1.20577,324078.46480765,0
+PHM.US,D,19910131,000000,1.18846,1.21468,1.15354,1.20577,501677.48651645,0
+PHM.US,D,19910201,000000,1.23229,1.2495,1.18846,1.2495,839487.70418785,0
+PHM.US,D,19910204,000000,1.24079,1.30164,1.24079,1.30164,437596.64702065,0
+PHM.US,D,19910205,000000,1.29333,1.35447,1.27562,1.31074,679281.56223809,0
+PHM.US,D,19910206,000000,1.31074,1.47695,1.31074,1.41581,826670.72764664,0
+PHM.US,D,19910207,000000,1.38949,1.3982,1.32845,1.38949,1138849.0138407,0
+PHM.US,D,19910208,000000,1.38949,1.38949,1.33696,1.38068,217883.54718779,0
+PHM.US,D,19910211,000000,1.33696,1.3982,1.33696,1.3982,689354.20981168,0
+PHM.US,D,19910212,000000,1.43312,1.44192,1.3982,1.44192,2915783.3205257,0
+PHM.US,D,19910213,000000,1.44192,1.52958,1.41581,1.52958,738788.52012119,0
+PHM.US,D,19910214,000000,1.53789,1.56421,1.52057,1.5557,1518767.2448209,0
+PHM.US,D,19910215,000000,1.53789,1.58131,1.52057,1.53789,523649.30190102,0
+PHM.US,D,19910219,000000,1.52057,1.53789,1.50307,1.50307,1568207.6199457,0
+PHM.US,D,19910220,000000,1.49416,1.49416,1.3982,1.45063,1043638.4877093,0
+PHM.US,D,19910221,000000,1.46784,1.47695,1.44192,1.47695,150137.53758644,0
+PHM.US,D,19910222,000000,1.47695,1.50307,1.47695,1.50307,1527010.3397493,0
+PHM.US,D,19910225,000000,1.52958,1.52958,1.47695,1.50307,278303.25978829,0
+PHM.US,D,19910226,000000,1.47695,1.47695,1.41581,1.41581,422033.31990669,0
+PHM.US,D,19910227,000000,1.38949,1.44192,1.38949,1.3982,418374.21461653,0
+PHM.US,D,19910228,000000,1.41581,1.45063,1.3982,1.45063,272812.58024793,0
+PHM.US,D,19910301,000000,1.44192,1.45063,1.44192,1.45063,86053.665682935,0
+PHM.US,D,19910304,000000,1.45063,1.50307,1.44192,1.49416,1017089.7583044,0
+PHM.US,D,19910305,000000,1.47695,1.53789,1.47695,1.53789,117179.30910829,0
+PHM.US,D,19910306,000000,1.56421,1.58131,1.52057,1.53789,447668.28379168,0
+PHM.US,D,19910307,000000,1.5557,1.5557,1.50307,1.50307,153798.66448173,0
+PHM.US,D,19910308,000000,1.49416,1.50307,1.44192,1.44192,833995.00304234,0
+PHM.US,D,19910311,000000,1.41581,1.45973,1.41581,1.44192,715902.93921665,0
+PHM.US,D,19910312,000000,1.45973,1.46784,1.43312,1.43312,488861.52077781,0
+PHM.US,D,19910313,000000,1.43312,1.44192,1.43312,1.44192,142812.25138815,0
+PHM.US,D,19910314,000000,1.43312,1.45973,1.43312,1.44192,1527010.3397493,0
+PHM.US,D,19910315,000000,1.4069,1.43312,1.4069,1.4069,498016.35962116,0
+PHM.US,D,19910318,000000,1.4069,1.4069,1.35447,1.38949,81477.762465105,0
+PHM.US,D,19910319,000000,1.48575,1.51147,1.41581,1.41581,660973.9061565,0
+PHM.US,D,19910320,000000,1.43312,1.43312,1.38068,1.38949,460485.2603329,0
+PHM.US,D,19910321,000000,1.4069,1.4069,1.38949,1.38949,468720.26884089,0
+PHM.US,D,19910322,000000,1.4069,1.41581,1.38949,1.41581,474214.99159151,0
+PHM.US,D,19910325,000000,1.46784,1.51147,1.46784,1.51147,712238.77991366,0
+PHM.US,D,19910326,000000,1.52057,1.52057,1.49416,1.51147,810196.6674204,0
+PHM.US,D,19910327,000000,1.49416,1.51147,1.43312,1.43312,96125.302453963,0
+PHM.US,D,19910328,000000,1.44192,1.45973,1.44192,1.45973,65912.41374601,0
+PHM.US,D,19910401,000000,1.45973,1.46784,1.43312,1.43312,106194.91761986,0
+PHM.US,D,19910402,000000,1.4069,1.41581,1.38068,1.4069,929203.50756865,0
+PHM.US,D,19910403,000000,1.43312,1.43312,1.38949,1.38949,204150.78352146,0
+PHM.US,D,19910404,000000,1.43312,1.44192,1.4069,1.41581,184926.32951221,0
+PHM.US,D,19910405,000000,1.46784,1.49416,1.45973,1.46784,314007.83883919,0
+PHM.US,D,19910408,000000,1.45973,1.51147,1.44192,1.51147,80565.007747699,0
+PHM.US,D,19910409,000000,1.51147,1.51147,1.48575,1.48575,291120.2363295,0
+PHM.US,D,19910410,000000,1.48575,1.51147,1.48575,1.51147,134575.22127504,0
+PHM.US,D,19910411,000000,1.52057,1.84408,1.51147,1.84408,1338421.8725392,0
+PHM.US,D,19910412,000000,1.79996,1.79996,1.63425,1.75633,1093992.6283542,0
+PHM.US,D,19910415,000000,1.76544,1.76544,1.60773,1.66007,403724.65302254,0
+PHM.US,D,19910416,000000,1.68639,1.75633,1.66007,1.73041,563016.01864976,0
+PHM.US,D,19910417,000000,1.73041,1.79996,1.7214,1.75633,392737.2291264,0
+PHM.US,D,19910418,000000,1.73041,1.74762,1.66007,1.66937,141899.49667074,0
+PHM.US,D,19910419,000000,1.68639,1.7129,1.66937,1.66937,102533.79072457,0
+PHM.US,D,19910422,000000,1.66007,1.69539,1.66007,1.68639,60419.712600509,0
+PHM.US,D,19910423,000000,1.68639,1.68639,1.64275,1.66007,1216664.638608,0
+PHM.US,D,19910424,000000,1.66007,1.66937,1.64275,1.66937,75069.274194499,0
+PHM.US,D,19910425,000000,1.66007,1.66937,1.66007,1.66007,79645.177412329,0
+PHM.US,D,19910426,000000,1.64275,1.66007,1.61694,1.66007,292034.00184949,0
+PHM.US,D,19910429,000000,1.66937,1.7129,1.63425,1.64275,613369.14849208,0
+PHM.US,D,19910430,000000,1.64275,1.68639,1.63425,1.68639,521820.76005851,0
+PHM.US,D,19910501,000000,1.75633,1.75633,1.66007,1.66937,267316.84669473,0
+PHM.US,D,19910502,000000,1.7129,1.7129,1.66937,1.68639,114433.96933811,0
+PHM.US,D,19910503,000000,1.68639,1.73041,1.68639,1.73041,126338.19116192,0
+PHM.US,D,19910506,000000,1.7129,1.7214,1.66937,1.68639,150137.53758644,0
+PHM.US,D,19910507,000000,1.66937,1.69539,1.66007,1.66007,329570.15515057,0
+PHM.US,D,19910508,000000,1.64275,1.66937,1.64275,1.66937,140986.74195334,0
+PHM.US,D,19910509,000000,1.66937,1.66937,1.66007,1.66937,592310.08782491,0
+PHM.US,D,19910510,000000,1.66937,1.66937,1.64275,1.64275,273727.35657046,0
+PHM.US,D,19910513,000000,1.64275,1.66007,1.64275,1.64275,71405.114891511,0
+PHM.US,D,19910514,000000,1.64275,1.66007,1.64275,1.64275,359782.03305597,0
+PHM.US,D,19910515,000000,1.66007,1.66007,1.63425,1.63425,416539.60795862,0
+PHM.US,D,19910516,000000,1.66007,1.66007,1.63425,1.66007,476047.57664429,0
+PHM.US,D,19910517,000000,1.66007,1.66937,1.64275,1.66937,1251451.4089286,0
+PHM.US,D,19910520,000000,1.66007,1.66937,1.66007,1.66007,77813.603162117,0
+PHM.US,D,19910521,000000,1.64275,1.66937,1.64275,1.66007,51266.895362285,0
+PHM.US,D,19910522,000000,1.64275,1.64275,1.52958,1.54669,284709.72645377,0
+PHM.US,D,19910523,000000,1.54669,1.54669,1.43312,1.44192,350627.19421261,0
+PHM.US,D,19910524,000000,1.43312,1.52958,1.43312,1.52057,217883.54718779,0
+PHM.US,D,19910528,000000,1.51147,1.52057,1.46784,1.49416,62251.28685072,0
+PHM.US,D,19910529,000000,1.49416,1.52958,1.49416,1.52057,152885.90976432,0
+PHM.US,D,19910530,000000,1.52057,1.60773,1.51147,1.60773,828502.30189684,0
+PHM.US,D,19910531,000000,1.59062,1.60773,1.58131,1.59062,232532.09797921,0
+PHM.US,D,19910603,000000,1.59062,1.59062,1.58131,1.58131,199572.85869851,0
+PHM.US,D,19910604,000000,1.59062,1.59062,1.58131,1.59062,32043.452155598,0
+PHM.US,D,19910605,000000,1.59062,1.59062,1.54669,1.54669,602381.72459594,0
+PHM.US,D,19910606,000000,1.52057,1.54669,1.51147,1.54669,158373.55689699,0
+PHM.US,D,19910607,000000,1.52057,1.52057,1.43312,1.43312,199572.85869851,0
+PHM.US,D,19910610,000000,1.45973,1.49416,1.45063,1.49416,695760.67647715,0
+PHM.US,D,19910611,000000,1.49416,1.49416,1.43312,1.45973,238938.56464468,0
+PHM.US,D,19910612,000000,1.45973,1.45973,1.4069,1.4069,73235.678339155,0
+PHM.US,D,19910613,000000,1.3982,1.43312,1.3982,1.4069,41199.301801522,0
+PHM.US,D,19910614,000000,1.42452,1.42452,1.4069,1.4069,140986.74195334,0
+PHM.US,D,19910617,000000,1.3982,1.3982,1.37207,1.37207,197742.29525085,0
+PHM.US,D,19910618,000000,1.32845,1.35447,1.27562,1.27562,271895.78232025,0
+PHM.US,D,19910619,000000,1.2495,1.29333,1.23229,1.28472,434848.27484277,0
+PHM.US,D,19910620,000000,1.29333,1.35447,1.29333,1.32845,430273.38242751,0
+PHM.US,D,19910621,000000,1.31964,1.3982,1.31964,1.35447,449496.82563419,0
+PHM.US,D,19910624,000000,1.34576,1.34576,1.28472,1.28472,277387.47266319,0
+PHM.US,D,19910625,000000,1.29333,1.31074,1.28472,1.31074,682943.69993594,0
+PHM.US,D,19910626,000000,1.31964,1.31964,1.27562,1.27562,127249.93507675,0
+PHM.US,D,19910627,000000,1.28472,1.31074,1.28472,1.29333,616114.48826226,0
+PHM.US,D,19910628,000000,1.28472,1.29333,1.2586,1.27562,415625.84243865,0
+PHM.US,D,19910701,000000,1.2495,1.31964,1.2495,1.29333,351542.98133772,0
+PHM.US,D,19910702,000000,1.31074,1.31964,1.29333,1.29333,456824.1334376,0
+PHM.US,D,19910703,000000,1.28472,1.28472,1.27562,1.27562,79645.177412329,0
+PHM.US,D,19910705,000000,1.2586,1.29333,1.2586,1.28472,52180.660882258,0
+PHM.US,D,19910708,000000,1.27562,1.35447,1.2586,1.34576,163871.31205532,0
+PHM.US,D,19910709,000000,1.35447,1.4069,1.34576,1.35447,264572.51772711,0
+PHM.US,D,19910710,000000,1.34576,1.35447,1.29333,1.29333,227951.14074855,0
+PHM.US,D,19910711,000000,1.31074,1.31074,1.2586,1.2586,72324.945226882,0
+PHM.US,D,19910712,000000,1.27562,1.28472,1.2586,1.2586,197742.29525085,0
+PHM.US,D,19910715,000000,1.27562,1.31074,1.2586,1.29333,220626.86535283,0
+PHM.US,D,19910716,000000,1.28472,1.31074,1.27562,1.31074,380838.06131543,0
+PHM.US,D,19910717,000000,1.31074,1.38068,1.31074,1.38068,386329.75165836,0
+PHM.US,D,19910718,000000,1.35447,1.3982,1.31074,1.3982,772659.50331673,0
+PHM.US,D,19910719,000000,1.4069,1.4069,1.38068,1.38068,276473.70714322,0
+PHM.US,D,19910722,000000,1.3982,1.3982,1.35447,1.35447,90633.612111029,0
+PHM.US,D,19910723,000000,1.37207,1.38068,1.32845,1.32845,56762.628915484,0
+PHM.US,D,19910724,000000,1.31964,1.32845,1.31074,1.31074,106194.91761986,0
+PHM.US,D,19910725,000000,1.31964,1.32845,1.29333,1.29333,27465.527332637,0
+PHM.US,D,19910726,000000,1.31074,1.31964,1.29333,1.31074,63167.073975826,0
+PHM.US,D,19910729,000000,1.32845,1.32845,1.31074,1.31074,74150.454661695,0
+PHM.US,D,19910730,000000,1.31964,1.35447,1.31074,1.35447,51266.895362285,0
+PHM.US,D,19910731,000000,1.34576,1.4069,1.34576,1.4069,171192.55504333,0
+PHM.US,D,19910801,000000,1.3982,1.3982,1.37207,1.37207,49435.321112074,0
+PHM.US,D,19910802,000000,1.37207,1.38068,1.34576,1.34576,25633.953082425,0
+PHM.US,D,19910805,000000,1.34576,1.34576,1.31074,1.31074,227034.34282087,0
+PHM.US,D,19910806,000000,1.31074,1.32845,1.31074,1.31074,494357.25433101,0
+PHM.US,D,19910807,000000,1.34576,1.34576,1.31074,1.32845,151970.12263921,0
+PHM.US,D,19910808,000000,1.37207,1.38068,1.34576,1.35447,264572.51772711,0
+PHM.US,D,19910809,000000,1.37207,1.37207,1.32845,1.35447,104362.33256708,0
+PHM.US,D,19910812,000000,1.35447,1.35447,1.32845,1.34576,122676.05346406,0
+PHM.US,D,19910813,000000,1.34576,1.35447,1.31964,1.34576,176685.25618883,0
+PHM.US,D,19910814,000000,1.35447,1.37207,1.35447,1.35447,242598.68073741,0
+PHM.US,D,19910815,000000,1.38068,1.4069,1.37207,1.38068,175768.45826115,0
+PHM.US,D,19910816,000000,1.4069,1.4069,1.31964,1.32845,378091.71074269,0
+PHM.US,D,19910819,000000,1.34576,1.34576,1.2586,1.31964,372599.00959718,0
+PHM.US,D,19910820,000000,1.32845,1.35447,1.31964,1.31964,70495.392581803,0
+PHM.US,D,19910821,000000,1.32845,1.3982,1.32845,1.38068,292951.81057972,0
+PHM.US,D,19910822,000000,1.3982,1.4069,1.3982,1.4069,241683.90441486,0
+PHM.US,D,19910823,000000,1.4069,1.43312,1.3982,1.42452,286543.32230911,0
+PHM.US,D,19910826,000000,1.43312,1.47695,1.43312,1.45973,107110.70474496,0
+PHM.US,D,19910827,000000,1.45973,1.52057,1.45973,1.49416,409217.35416804,0
+PHM.US,D,19910828,000000,1.51147,1.51147,1.47695,1.48575,111688.62956793,0
+PHM.US,D,19910829,000000,1.51147,1.51147,1.45973,1.47695,98871.653026714,0
+PHM.US,D,19910830,000000,1.49416,1.49416,1.47695,1.47695,107110.70474496,0
+PHM.US,D,19910903,000000,1.48575,1.51147,1.47695,1.51147,201403.42214616,0
+PHM.US,D,19910904,000000,1.49416,1.49416,1.47695,1.47695,31127.665030493,0
+PHM.US,D,19910905,000000,1.47695,1.47695,1.45063,1.45063,174857.72514888,0
+PHM.US,D,19910906,000000,1.45973,1.48575,1.45063,1.45973,148306.97413878,0
+PHM.US,D,19910909,000000,1.45973,1.45973,1.42452,1.42452,30209.856300254,0
+PHM.US,D,19910910,000000,1.3982,1.3982,1.38949,1.38949,151054.33551411,0
+PHM.US,D,19910911,000000,1.3982,1.3982,1.37207,1.3982,38450.929623638,0
+PHM.US,D,19910912,000000,1.3982,1.3982,1.36328,1.36328,98871.653026714,0
+PHM.US,D,19910913,000000,1.37207,1.3982,1.36328,1.37207,82395.571195344,0
+PHM.US,D,19910916,000000,1.37207,1.45973,1.37207,1.45973,639003.10157451,0
+PHM.US,D,19910917,000000,1.47695,1.48575,1.45973,1.48575,297526.70299498,0
+PHM.US,D,19910918,000000,1.47695,1.51147,1.47695,1.51147,206898.14489679,0
+PHM.US,D,19910919,000000,1.50307,1.56421,1.50307,1.54669,324991.21952506,0
+PHM.US,D,19910920,000000,1.56421,1.59062,1.54669,1.5731,396400.37762683,0
+PHM.US,D,19910923,000000,1.56421,1.56421,1.54669,1.56421,180348.40468926,0
+PHM.US,D,19910924,000000,1.54669,1.54669,1.53789,1.53789,157460.80217958,0
+PHM.US,D,19910925,000000,1.51147,1.52958,1.48575,1.50307,267316.84669473,0
+PHM.US,D,19910926,000000,1.48575,1.53789,1.48575,1.51147,231616.3108541,0
+PHM.US,D,19910927,000000,1.52958,1.54669,1.52958,1.54669,138237.35897289,0
+PHM.US,D,19910930,000000,1.53789,1.5731,1.52958,1.56421,528228.23752655,0
+PHM.US,D,19911001,000000,1.59062,1.64275,1.59062,1.64275,1093992.6283542,0
+PHM.US,D,19911002,000000,1.64275,1.65176,1.5731,1.59062,157460.80217958,0
+PHM.US,D,19911003,000000,1.59062,1.59923,1.56421,1.56421,320417.33791236,0
+PHM.US,D,19911004,000000,1.5731,1.59062,1.54669,1.54669,376260.13649248,0
+PHM.US,D,19911007,000000,1.54669,1.54669,1.50307,1.50307,164782.04516759,0
+PHM.US,D,19911008,000000,1.51147,1.54669,1.51147,1.54669,198657.07157341,0
+PHM.US,D,19911009,000000,1.54669,1.56421,1.51147,1.51147,372599.00959718,0
+PHM.US,D,19911010,000000,1.52958,1.59062,1.52958,1.59062,197742.29525085,0
+PHM.US,D,19911011,000000,1.61694,1.61694,1.59923,1.61694,265487.29404964,0
+PHM.US,D,19911014,000000,1.61694,1.61694,1.5731,1.59062,185842.11663732,0
+PHM.US,D,19911015,000000,1.5731,1.59923,1.56421,1.59923,267316.84669473,0
+PHM.US,D,19911016,000000,1.59923,1.61694,1.59923,1.59923,230700.523729,0
+PHM.US,D,19911017,000000,1.61694,1.64275,1.59923,1.64275,276473.70714322,0
+PHM.US,D,19911018,000000,1.64275,1.64275,1.59923,1.62545,190420.04146028,0
+PHM.US,D,19911021,000000,1.64275,1.64275,1.59923,1.61694,147390.17621112,0
+PHM.US,D,19911022,000000,1.62545,1.62545,1.59923,1.61694,117179.30910829,0
+PHM.US,D,19911023,000000,1.59062,1.59923,1.59062,1.59923,19226.475614385,0
+PHM.US,D,19911024,000000,1.62545,1.65176,1.61694,1.61694,205983.36857424,0
+PHM.US,D,19911025,000000,1.59062,1.61694,1.5731,1.59062,206898.14489679,0
+PHM.US,D,19911028,000000,1.59923,1.66937,1.59923,1.66937,546536.9044107,0
+PHM.US,D,19911029,000000,1.62545,1.64275,1.59923,1.62545,495271.01985097,0
+PHM.US,D,19911030,000000,1.61694,1.62545,1.59062,1.59062,291120.2363295,0
+PHM.US,D,19911031,000000,1.59062,1.59923,1.54669,1.54669,447668.28379168,0
+PHM.US,D,19911101,000000,1.53789,1.53789,1.50307,1.51147,155630.23873193,0
+PHM.US,D,19911104,000000,1.51147,1.53789,1.51147,1.53789,242598.68073741,0
+PHM.US,D,19911105,000000,1.53789,1.54669,1.53789,1.53789,87887.261538279,0
+PHM.US,D,19911106,000000,1.53789,1.59062,1.53789,1.59062,397313.13234423,0
+PHM.US,D,19911107,000000,1.59062,1.67768,1.59062,1.67768,860546.76485501,0
+PHM.US,D,19911108,000000,1.67768,1.70409,1.66937,1.70409,1501381.4406798,0
+PHM.US,D,19911111,000000,1.7129,1.73041,1.70409,1.73041,2207207.6891125,0
+PHM.US,D,19911112,000000,1.73922,1.79996,1.73922,1.79145,1302720.325896,0
+PHM.US,D,19911113,000000,1.76544,1.76544,1.74762,1.74762,309428.90321365,0
+PHM.US,D,19911114,000000,1.74762,1.78264,1.73922,1.78264,1101315.8929473,0
+PHM.US,D,19911115,000000,1.79145,1.79145,1.68639,1.68639,272812.58024793,0
+PHM.US,D,19911118,000000,1.73041,1.73922,1.66937,1.73041,272812.58024793,0
+PHM.US,D,19911119,000000,1.7129,1.7129,1.67768,1.70409,123588.80818147,0
+PHM.US,D,19911120,000000,1.7129,1.79145,1.7129,1.78264,477876.1184868,0
+PHM.US,D,19911121,000000,1.79145,1.79145,1.76544,1.79145,467807.51412347,0
+PHM.US,D,19911122,000000,1.79145,1.79145,1.78264,1.78264,563016.01864976,0
+PHM.US,D,19911125,000000,1.78264,1.79996,1.76544,1.78264,747944.36976712,0
+PHM.US,D,19911126,000000,1.79145,1.81777,1.78264,1.81777,1374126.4515901,0
+PHM.US,D,19911127,000000,1.84408,1.87901,1.81777,1.85279,514495.47386024,0
+PHM.US,D,19911129,000000,1.8611,1.8611,1.81777,1.81777,431191.19115775,0
+PHM.US,D,19911202,000000,1.79996,1.79996,1.79145,1.79145,342389.15329692,0
+PHM.US,D,19911203,000000,1.79145,1.79145,1.74762,1.76544,529143.01384908,0
+PHM.US,D,19911204,000000,1.74762,1.79145,1.73922,1.79145,462314.81297797,0
+PHM.US,D,19911205,000000,1.79145,1.84408,1.79145,1.81777,287461.13103935,0
+PHM.US,D,19911206,000000,1.81777,1.89612,1.81777,1.89612,927379.00893639,0
+PHM.US,D,19911209,000000,1.89612,1.92233,1.87,1.92233,1034485.670471,0
+PHM.US,D,19911210,000000,1.90522,1.92233,1.87901,1.89612,667383.40522968,0
+PHM.US,D,19911211,000000,1.87,1.90522,1.87,1.89612,446749.46425888,0
+PHM.US,D,19911212,000000,1.87901,1.90522,1.87901,1.90522,421118.54358415,0
+PHM.US,D,19911213,000000,1.90522,1.92233,1.89612,1.92233,1189201.1328804,0
+PHM.US,D,19911216,000000,1.92233,1.95756,1.90522,1.94856,1215749.8622855,0
+PHM.US,D,19911217,000000,1.96627,1.98367,1.94856,1.94856,514495.47386024,0
+PHM.US,D,19911218,000000,1.94856,1.98367,1.94856,1.96627,159294.39803493,0
+PHM.US,D,19911219,000000,1.96627,2.00979,1.96627,1.99267,496189.83938378,0
+PHM.US,D,19911220,000000,2.0186,2.0186,1.98367,1.98367,1466586.5839385,0
+PHM.US,D,19911223,000000,2.00979,2.10595,1.99267,2.10595,658227.55558376,0
+PHM.US,D,19911224,000000,2.09724,2.20211,2.09724,2.20211,351542.98133772,0
+PHM.US,D,19911226,000000,2.20211,2.20211,2.09724,2.13226,666467.61810457,0
+PHM.US,D,19911227,000000,2.16699,2.41214,2.15878,2.41214,976810.28683821,0
+PHM.US,D,19911230,000000,2.44676,2.53422,2.43816,2.51661,2636565.2844149,0
+PHM.US,D,19911231,000000,2.46448,2.4905,2.27205,2.37673,1666160.4534396,0
+PHM.US,D,19920102,000000,2.40294,2.41214,2.29817,2.33299,1374126.4515901,0
+PHM.US,D,19920103,000000,2.33299,2.33299,2.27205,2.29817,940192.95306991,0
+PHM.US,D,19920106,000000,2.32468,2.40294,2.31598,2.32468,1399760.4046726,0
+PHM.US,D,19920107,000000,2.29817,2.29817,2.21101,2.24603,768082.58929634,0
+PHM.US,D,19920108,000000,2.21101,2.29817,2.21101,2.29817,1188280.2917426,0
+PHM.US,D,19920109,000000,2.29817,2.32468,2.29817,2.29817,768082.58929634,0
+PHM.US,D,19920110,000000,2.26305,2.32468,2.26305,2.32468,1903272.497847,0
+PHM.US,D,19920113,000000,2.32468,2.44676,2.29817,2.44676,2162349.2820208,0
+PHM.US,D,19920114,000000,2.44676,2.51661,2.42065,2.47288,2057070.1515261,0
+PHM.US,D,19920115,000000,2.4905,2.55174,2.42065,2.47288,2260307.1695276,0
+PHM.US,D,19920116,000000,2.52542,2.55174,2.51661,2.55174,1803484.0468926,0
+PHM.US,D,19920117,000000,2.56034,2.66541,2.55174,2.639,2200799.2008418,0
+PHM.US,D,19920120,000000,2.66541,2.75267,2.6563,2.69163,963992.29949442,0
+PHM.US,D,19920121,000000,2.66541,2.69163,2.58685,2.58685,261827.17795692,0
+PHM.US,D,19920122,000000,2.53422,2.53422,2.47288,2.4994,1625883.0035786,0
+PHM.US,D,19920123,000000,2.51661,2.58685,2.51661,2.55174,317666.94412935,0
+PHM.US,D,19920124,000000,2.56034,2.60417,2.56034,2.58685,275556.90921555,0
+PHM.US,D,19920127,000000,2.58685,2.6563,2.56034,2.56034,1007935.9302636,0
+PHM.US,D,19920128,000000,2.72655,2.77878,2.69163,2.69163,5643898.0041768,0
+PHM.US,D,19920129,000000,2.73545,2.84032,2.73545,2.78778,3626190.5261892,0
+PHM.US,D,19920130,000000,2.814,2.814,2.78778,2.814,1809888.4919529,0
+PHM.US,D,19920131,000000,2.814,2.814,2.8051,2.814,1374126.4515901,0
+PHM.US,D,19920203,000000,2.814,2.814,2.77878,2.77878,1413492.1575363,0
+PHM.US,D,19920204,000000,2.77878,2.78778,2.73545,2.77028,1176384.1563393,0
+PHM.US,D,19920205,000000,2.77878,2.8051,2.77878,2.77878,1106810.615698,0
+PHM.US,D,19920206,000000,2.78778,2.8051,2.75267,2.75267,981387.2008586,0
+PHM.US,D,19920207,000000,2.77878,2.8051,2.69163,2.70043,1401590.9681202,0
+PHM.US,D,19920210,000000,2.72655,2.86644,2.72655,2.85753,2993596.9236878,0
+PHM.US,D,19920211,000000,2.85753,2.92738,2.85753,2.92738,2633816.912237,0
+PHM.US,D,19920212,000000,2.92738,2.98861,2.84032,2.97101,2166928.2176463,0
+PHM.US,D,19920213,000000,2.97981,2.97981,2.91867,2.92738,1285321.3813216,0
+PHM.US,D,19920214,000000,2.92738,2.954,2.92738,2.954,1519685.053551,0
+PHM.US,D,19920218,000000,3.05826,3.12831,3.03215,3.12831,2632901.1251119,0
+PHM.US,D,19920219,000000,3.12831,3.20696,3.03215,3.11089,2894729.3138714,0
+PHM.US,D,19920220,000000,3.1198,3.12831,3.05826,3.06707,1505037.5135622,0
+PHM.US,D,19920221,000000,3.09359,3.1198,2.97101,2.98861,2144957.4130644,0
+PHM.US,D,19920224,000000,2.97101,2.97101,2.8051,2.83112,1849260.2627144,0
+PHM.US,D,19920225,000000,2.86644,2.86644,2.78778,2.83112,1388772.9807764,0
+PHM.US,D,19920226,000000,2.814,2.97981,2.8051,2.97981,1327438.4918534,0
+PHM.US,D,19920227,000000,2.97101,3.01474,2.92738,2.954,993288.3902747,0
+PHM.US,D,19920228,000000,2.954,2.954,2.83112,2.90136,536468.30004737,0
+PHM.US,D,19920302,000000,2.90136,2.90136,2.86644,2.87494,584988.8448369,0
+PHM.US,D,19920303,000000,2.87494,2.90136,2.87494,2.90136,1031737.2982933,0
+PHM.US,D,19920304,000000,2.92738,2.97981,2.92738,2.94459,696677.47440483,0
+PHM.US,D,19920305,000000,2.97101,2.97981,2.87494,2.87494,537380.04396221,0
+PHM.US,D,19920306,000000,2.90136,2.92738,2.83112,2.84032,623437.75285541,0
+PHM.US,D,19920309,000000,2.83112,2.92738,2.814,2.92738,785476.47985794,0
+PHM.US,D,19920310,000000,2.97981,3.06707,2.97981,3.01474,2407694.313331,0
+PHM.US,D,19920311,000000,3.01474,3.01474,2.92738,2.94459,536468.30004737,0
+PHM.US,D,19920312,000000,2.92738,2.94459,2.86644,2.86644,675619.42454023,0
+PHM.US,D,19920313,000000,2.87494,2.90136,2.70043,2.8051,1426311.1556826,0
+PHM.US,D,19920316,000000,2.77878,2.87494,2.75267,2.87494,889843.86643786,0
+PHM.US,D,19920317,000000,2.90136,2.92738,2.84032,2.85753,1183711.4641426,0
+PHM.US,D,19920318,000000,2.85753,2.97981,2.814,2.97981,1736653.8244163,0
+PHM.US,D,19920319,000000,3.00623,3.03215,2.98861,3.01474,981387.2008586,0
+PHM.US,D,19920320,000000,3.01474,3.01474,2.87494,2.90136,1540742.092613,0
+PHM.US,D,19920323,000000,2.87494,2.87494,2.83112,2.83112,1257856.8647915,0
+PHM.US,D,19920324,000000,2.85753,2.89246,2.85753,2.87494,1603909.166589,0
+PHM.US,D,19920325,000000,2.88365,2.88365,2.84892,2.84892,1229480.6043466,0
+PHM.US,D,19920326,000000,2.87494,2.90987,2.84892,2.84892,1134272.0998203,0
+PHM.US,D,19920327,000000,2.84892,2.84892,2.79619,2.8051,848645.57543891,0
+PHM.US,D,19920330,000000,2.78778,2.78778,2.62158,2.63049,1468420.179794,0
+PHM.US,D,19920331,000000,2.60417,2.73545,2.54293,2.73545,2460794.8045486,0
+PHM.US,D,19920401,000000,2.67411,2.69163,2.63049,2.68242,1570039.1941959,0
+PHM.US,D,19920402,000000,2.69163,2.70884,2.64779,2.70884,979557.64821351,0
+PHM.US,D,19920403,000000,2.70884,2.71764,2.62158,2.63049,850477.14968911,0
+PHM.US,D,19920406,000000,2.63049,2.8051,2.60417,2.8051,1005188.5688883,0
+PHM.US,D,19920407,000000,2.83112,2.83112,2.6563,2.6563,783647.93801544,0
+PHM.US,D,19920408,000000,2.63049,2.63049,2.508,2.508,1224900.6579185,0
+PHM.US,D,19920409,000000,2.51661,2.67411,2.4905,2.6563,666467.61810457,0
+PHM.US,D,19920410,000000,2.70884,2.8051,2.69163,2.69163,909067.30964455,0
+PHM.US,D,19920413,000000,2.74386,2.74386,2.70884,2.73545,282881.18461126,0
+PHM.US,D,19920414,000000,2.68242,2.69163,2.0275,2.60417,12201436.188808,0
+PHM.US,D,19920415,000000,2.58685,2.63049,2.22833,2.3419,4288993.9849908,0
+PHM.US,D,19920416,000000,2.31598,2.3511,2.17599,2.20211,3334156.5243398,0
+PHM.US,D,19920420,000000,2.29817,2.3419,2.18479,2.21962,3370776.8905158,0
+PHM.US,D,19920421,000000,2.21962,2.22833,2.08844,2.09724,2350021.9621058,0
+PHM.US,D,19920422,000000,2.11455,2.11455,1.94856,1.96627,1266099.9597201,0
+PHM.US,D,19920423,000000,1.96627,1.98367,1.80906,1.92233,2734523.1719216,0
+PHM.US,D,19920424,000000,1.92233,1.98367,1.92233,1.93114,705834.33485332,0
+PHM.US,D,19920427,000000,1.98367,2.08844,1.98367,2.07983,1504123.7480422,0
+PHM.US,D,19920428,000000,2.09724,2.14958,2.05381,2.07983,2019531.9766199,0
+PHM.US,D,19920429,000000,2.07983,2.09724,1.92233,1.92233,758012.97413045,0
+PHM.US,D,19920430,000000,1.97487,2.14958,1.96627,2.14958,2409526.8983837,0
+PHM.US,D,19920501,000000,2.12365,2.16699,2.09724,2.14958,2820574.8159994,0
+PHM.US,D,19920504,000000,2.17599,2.21962,2.12365,2.16699,1104976.0090401,0
+PHM.US,D,19920505,000000,2.17599,2.21962,2.17599,2.20211,1046383.8274795,0
+PHM.US,D,19920506,000000,2.20211,2.21962,2.17599,2.18479,1441869.4287838,0
+PHM.US,D,19920507,000000,2.20211,2.21962,2.18479,2.21962,2543186.3325337,0
+PHM.US,D,19920508,000000,2.21962,2.22833,2.20211,2.20211,1089414.7035312,0
+PHM.US,D,19920511,000000,2.25464,2.28096,2.21962,2.22833,877021.83588381,0
+PHM.US,D,19920512,000000,2.22833,2.22833,2.20211,2.21962,828502.30189684,0
+PHM.US,D,19920513,000000,2.21962,2.22833,2.18479,2.22833,1472998.1046169,0
+PHM.US,D,19920514,000000,2.26305,2.26305,2.14958,2.14958,1604826.9753191,0
+PHM.US,D,19920515,000000,2.16699,2.16699,2.09724,2.09724,707663.8874984,0
+PHM.US,D,19920518,000000,2.11455,2.14958,2.11455,2.14958,924626.59354824,0
+PHM.US,D,19920519,000000,2.14958,2.21962,2.14107,2.21962,1436374.7060331,0
+PHM.US,D,19920520,000000,2.21962,2.39433,2.21962,2.31598,1096735.9465192,0
+PHM.US,D,19920521,000000,2.29817,2.31598,2.28096,2.28096,249922.95613313,0
+PHM.US,D,19920522,000000,2.28947,2.29817,2.26305,2.29817,1005188.5688883,0
+PHM.US,D,19920526,000000,2.29817,2.29817,2.25464,2.25464,689354.20981168,0
+PHM.US,D,19920527,000000,2.26305,2.28096,2.22833,2.22833,430273.38242751,0
+PHM.US,D,19920528,000000,2.23713,2.25464,2.21962,2.23713,508085.97478706,0
+PHM.US,D,19920529,000000,2.22833,2.26305,2.22833,2.25464,2317063.7336277,0
+PHM.US,D,19920601,000000,2.23713,2.23713,2.14107,2.14107,838572.92786531,0
+PHM.US,D,19920602,000000,2.14958,2.22833,2.14958,2.21962,1419898.6242018,0
+PHM.US,D,19920603,000000,2.21962,2.25464,2.21962,2.23713,626184.10342816,0
+PHM.US,D,19920604,000000,2.26305,2.26305,2.23713,2.23713,666467.61810457,0
+PHM.US,D,19920605,000000,2.23713,2.29817,2.23713,2.28947,572171.86829568,0
+PHM.US,D,19920608,000000,2.33299,2.33299,2.26305,2.26305,1122367.8779965,0
+PHM.US,D,19920609,000000,2.28096,2.28096,2.25464,2.26305,229786.75820903,0
+PHM.US,D,19920610,000000,2.28096,2.28096,2.25464,2.25464,519988.17500574,0
+PHM.US,D,19920611,000000,2.25464,2.28096,2.23713,2.25464,889843.86643786,0
+PHM.US,D,19920612,000000,2.28096,2.33299,2.26305,2.29817,819348.47385606,0
+PHM.US,D,19920615,000000,2.27205,2.32468,2.27205,2.29817,389993.91096135,0
+PHM.US,D,19920616,000000,2.30678,2.30678,2.25464,2.25464,379923.28499289,0
+PHM.US,D,19920617,000000,2.25464,2.27205,2.23713,2.24603,2482764.5983281,0
+PHM.US,D,19920618,000000,2.24603,2.24603,2.09724,2.10595,1523347.1912489,0
+PHM.US,D,19920619,000000,2.07983,2.09724,2.0275,2.0448,855050.02049925,0
+PHM.US,D,19920622,000000,1.99267,2.0186,1.94856,1.96627,1219413.0107858,0
+PHM.US,D,19920623,000000,1.98367,2.0448,1.98367,2.0275,1513280.6084908,0
+PHM.US,D,19920624,000000,2.0448,2.0448,1.96627,1.99267,128168.75460956,0
+PHM.US,D,19920625,000000,1.99267,1.99267,1.90522,1.91383,832165.45039728,0
+PHM.US,D,19920626,000000,1.87901,1.94015,1.87901,1.93114,696677.47440483,0
+PHM.US,D,19920629,000000,1.93114,1.93114,1.79996,1.82648,1847428.6884642,0
+PHM.US,D,19920630,000000,1.83508,1.85279,1.74762,1.74762,1559969.57903,0
+PHM.US,D,19920701,000000,1.77375,1.91383,1.77375,1.90522,1797990.3349445,0
+PHM.US,D,19920702,000000,1.96627,2.05381,1.94015,2.0448,3047614.2128332,0
+PHM.US,D,19920706,000000,2.07112,2.10595,2.0275,2.05381,782723.05366723,0
+PHM.US,D,19920707,000000,2.07983,2.09724,2.0186,2.0275,530971.5556916,0
+PHM.US,D,19920708,000000,2.0186,2.0186,1.98367,1.99267,2434244.0535385,0
+PHM.US,D,19920709,000000,1.99267,2.05381,1.99267,2.05381,697590.22912224,0
+PHM.US,D,19920710,000000,2.07983,2.15878,2.07112,2.15878,801955.59409701,0
+PHM.US,D,19920713,000000,2.11455,2.16699,2.07983,2.16699,485200.39388252,0
+PHM.US,D,19920714,000000,2.16699,2.27205,2.16699,2.23713,1216664.638608,0
+PHM.US,D,19920715,000000,2.23713,2.28096,2.23713,2.23713,856885.63795972,0
+PHM.US,D,19920716,000000,2.21101,2.21962,2.1934,2.21962,628934.49721118,0
+PHM.US,D,19920717,000000,2.21101,2.21962,2.18479,2.21962,449496.82563419,0
+PHM.US,D,19920720,000000,2.21101,2.25464,2.16699,2.24603,1377788.589288,0
+PHM.US,D,19920721,000000,2.28096,2.30678,2.27205,2.30678,751606.50746498,0
+PHM.US,D,19920722,000000,2.28096,2.32468,2.27205,2.32468,1059203.8364284,0
+PHM.US,D,19920723,000000,2.41214,2.42065,2.33299,2.3511,1108639.1575405,0
+PHM.US,D,19920724,000000,2.3511,2.43816,2.33299,2.41214,1202929.8533365,0
+PHM.US,D,19920727,000000,2.41214,2.56034,2.41214,2.56034,1302720.325896,0
+PHM.US,D,19920728,000000,2.58685,2.66541,2.57785,2.66541,3312183.6981526,0
+PHM.US,D,19920729,000000,2.61278,2.66541,2.56034,2.62158,2914867.5334007,0
+PHM.US,D,19920730,000000,2.60417,2.66541,2.60417,2.66541,1414407.9446613,0
+PHM.US,D,19920731,000000,2.639,2.6563,2.61278,2.61278,512662.88880745,0
+PHM.US,D,19920803,000000,2.58685,2.61278,2.57785,2.61278,1043638.4877093,0
+PHM.US,D,19920804,000000,2.61278,2.61278,2.60417,2.61278,767167.81297379,0
+PHM.US,D,19920805,000000,2.60417,2.60417,2.52542,2.55174,862377.32830265,0
+PHM.US,D,19920806,000000,2.56034,2.61278,2.56034,2.61278,617942.0193022,0
+PHM.US,D,19920807,000000,2.60417,2.61278,2.55174,2.55174,713153.5562362,0
+PHM.US,D,19920810,000000,2.56034,2.61278,2.55174,2.60417,306682.55264091,0
+PHM.US,D,19920811,000000,2.60417,2.61278,2.58685,2.61278,805613.6885846,0
+PHM.US,D,19920812,000000,2.60417,2.61278,2.55174,2.55174,1121456.1340817,0
+PHM.US,D,19920813,000000,2.55174,2.55174,2.46448,2.46448,369853.66982699,0
+PHM.US,D,19920814,000000,2.47288,2.4994,2.46448,2.4994,888007.23817482,0
+PHM.US,D,19920817,000000,2.4994,2.53422,2.4994,2.52542,277387.47266319,0
+PHM.US,D,19920818,000000,2.51661,2.51661,2.4905,2.4994,845899.22486616,0
+PHM.US,D,19920819,000000,2.4994,2.4994,2.44676,2.46448,561186.46600468,0
+PHM.US,D,19920820,000000,2.43816,2.47288,2.43816,2.47288,484287.63916511,0
+PHM.US,D,19920821,000000,2.46448,2.4905,2.41214,2.41214,769913.15274398,0
+PHM.US,D,19920824,000000,2.38562,2.40294,2.3511,2.35921,341473.36617182,0
+PHM.US,D,19920825,000000,2.35921,2.4905,2.32468,2.46448,1734819.2177584,0
+PHM.US,D,19920826,000000,2.46448,2.47288,2.38562,2.38562,528228.23752655,0
+PHM.US,D,19920827,000000,2.40294,2.42065,2.3511,2.35921,3285636.9903527,0
+PHM.US,D,19920828,000000,2.38562,2.40294,2.3511,2.3511,314922.61516173,0
+PHM.US,D,19920831,000000,2.36802,2.40294,2.32468,2.33299,1140681.5988935,0
+PHM.US,D,19920901,000000,2.30678,2.32468,2.29817,2.30678,396400.37762683,0
+PHM.US,D,19920902,000000,2.32468,2.33299,2.30678,2.32468,419286.96933393,0
+PHM.US,D,19920903,000000,2.32468,2.33299,2.30678,2.32468,934699.24112185,0
+PHM.US,D,19920904,000000,2.33299,2.33299,2.30678,2.33299,209644.49546953,0
+PHM.US,D,19920908,000000,2.32468,2.33299,2.32468,2.32468,92461.143150974,0
+PHM.US,D,19920909,000000,2.32468,2.35921,2.30678,2.32468,652735.86524082,0
+PHM.US,D,19920910,000000,2.33299,2.33299,2.24603,2.30678,523649.30190102,0
+PHM.US,D,19920911,000000,2.28096,2.30678,2.28096,2.29817,821178.02650113,0
+PHM.US,D,19920914,000000,2.3419,2.3511,2.28947,2.29817,1219413.0107858,0
+PHM.US,D,19920915,000000,2.28947,2.29817,2.25464,2.28947,1621304.0679531,0
+PHM.US,D,19920916,000000,2.28947,2.29817,2.26305,2.26305,2317063.7336277,0
+PHM.US,D,19920917,000000,2.28947,2.28947,2.23713,2.23713,151054.33551411,0
+PHM.US,D,19920918,000000,2.18479,2.20211,2.14958,2.16699,1201097.2682837,0
+PHM.US,D,19920921,000000,2.16699,2.16699,2.12365,2.13226,604212.28804359,0
+PHM.US,D,19920922,000000,2.16699,2.22833,2.16699,2.21101,1797990.3349445,0
+PHM.US,D,19920923,000000,2.21101,2.28947,2.21101,2.26305,552031.62716133,0
+PHM.US,D,19920924,000000,2.29817,2.36802,2.27205,2.3419,1227649.0300965,0
+PHM.US,D,19920925,000000,2.33299,2.37673,2.31598,2.3419,269148.42094495,0
+PHM.US,D,19920928,000000,2.31598,2.37673,2.31598,2.37673,461397.00424773,0
+PHM.US,D,19920929,000000,2.42065,2.4905,2.42065,2.42946,949346.78111069,0
+PHM.US,D,19920930,000000,2.42946,2.43816,2.42065,2.43816,153798.66448173,0
+PHM.US,D,19921001,000000,2.43816,2.43816,2.33299,2.3511,433934.5093228,0
+PHM.US,D,19921002,000000,2.37673,2.42065,2.28947,2.29817,1068359.6860744,0
+PHM.US,D,19921005,000000,2.27205,2.3419,2.21101,2.3419,932866.65606906,0
+PHM.US,D,19921006,000000,2.3419,2.36802,2.33299,2.33299,378091.71074269,0
+PHM.US,D,19921007,000000,2.3419,2.36802,2.33299,2.3419,838572.92786531,0
+PHM.US,D,19921008,000000,2.33299,2.37673,2.31598,2.36802,521820.76005851,0
+PHM.US,D,19921009,000000,2.39433,2.39433,2.33299,2.33299,283796.97173636,0
+PHM.US,D,19921012,000000,2.31598,2.37673,2.31598,2.36802,564848.60370254,0
+PHM.US,D,19921013,000000,2.37673,2.47288,2.37673,2.37673,276473.70714322,0
+PHM.US,D,19921014,000000,2.36802,2.43816,2.36802,2.39433,346047.24778451,0
+PHM.US,D,19921015,000000,2.37673,2.40294,2.37673,2.40294,70495.392581803,0
+PHM.US,D,19921016,000000,2.39433,2.51661,2.39433,2.51661,459565.42999752,0
+PHM.US,D,19921019,000000,2.508,2.60417,2.508,2.60417,666467.61810457,0
+PHM.US,D,19921020,000000,2.70043,2.75267,2.58685,2.59506,984134.56223392,0
+PHM.US,D,19921021,000000,2.63049,2.63049,2.53422,2.53422,554776.96693151,0
+PHM.US,D,19921022,000000,2.67411,2.72655,2.62158,2.6563,3331410.1737669,0
+PHM.US,D,19921023,000000,2.68242,2.68242,2.62158,2.63049,1223075.1484837,0
+PHM.US,D,19921026,000000,2.63049,2.64779,2.58685,2.64779,1754961.4804979,0
+PHM.US,D,19921027,000000,2.6563,2.67411,2.63049,2.64779,1077511.49251,0
+PHM.US,D,19921028,000000,2.64779,2.70043,2.63049,2.70043,963992.29949442,0
+PHM.US,D,19921029,000000,2.75267,2.76147,2.70884,2.70884,841317.25683293,0
+PHM.US,D,19921030,000000,2.72655,2.72655,2.70043,2.72655,616114.48826226,0
+PHM.US,D,19921102,000000,2.75267,2.78778,2.72655,2.77028,1296306.7836126,0
+PHM.US,D,19921103,000000,2.78778,2.814,2.76147,2.79619,516327.04811044,0
+PHM.US,D,19921104,000000,2.79619,2.82231,2.77028,2.77028,525480.87615122,0
+PHM.US,D,19921105,000000,2.78778,2.78778,2.76147,2.76147,733292.78656799,0
+PHM.US,D,19921106,000000,2.76147,2.78778,2.76147,2.77028,438514.45575089,0
+PHM.US,D,19921109,000000,2.79619,2.84892,2.78778,2.82231,736042.16954844,0
+PHM.US,D,19921110,000000,2.84892,2.85753,2.79619,2.79619,660054.07582113,0
+PHM.US,D,19921111,000000,2.82231,2.84032,2.79619,2.84032,684771.23097589,0
+PHM.US,D,19921112,000000,2.84892,2.84892,2.814,2.84032,1030824.5435758,0
+PHM.US,D,19921113,000000,2.814,2.814,2.78778,2.79619,321332.1142349,0
+PHM.US,D,19921116,000000,2.79619,2.87494,2.79619,2.84032,424782.70288714,0
+PHM.US,D,19921117,000000,2.85753,2.85753,2.82231,2.82231,346962.02410706,0
+PHM.US,D,19921118,000000,2.84892,2.89246,2.84032,2.85753,729632.67047527,0
+PHM.US,D,19921119,000000,2.85753,2.89246,2.814,2.89246,876107.05956127,0
+PHM.US,D,19921120,000000,2.90987,2.97981,2.90987,2.97981,1307296.229114,0
+PHM.US,D,19921123,000000,2.97981,2.98861,2.93648,2.954,804702.95547233,0
+PHM.US,D,19921124,000000,2.92738,2.954,2.90987,2.93648,747944.36976712,0
+PHM.US,D,19921125,000000,2.93648,2.954,2.92738,2.93648,228868.94947879,0
+PHM.US,D,19921127,000000,2.954,2.954,2.92738,2.93648,274641.12209044,0
+PHM.US,D,19921130,000000,2.954,2.954,2.814,2.84892,803785.14674209,0
+PHM.US,D,19921201,000000,2.87494,2.954,2.85753,2.93648,1559051.7702997,0
+PHM.US,D,19921202,000000,2.954,3.04106,2.92738,3.02374,2545932.6831065,0
+PHM.US,D,19921203,000000,3.04106,3.15453,3.01474,3.09359,2486424.7144208,0
+PHM.US,D,19921204,000000,3.06707,3.15453,3.06707,3.15453,1267930.5231677,0
+PHM.US,D,19921207,000000,3.14602,3.15453,3.102,3.12831,758926.73965041,0
+PHM.US,D,19921208,000000,3.12831,3.12831,3.02374,3.07627,663719.24592669,0
+PHM.US,D,19921209,000000,3.02374,3.04106,3.02374,3.04106,622520.95492773,0
+PHM.US,D,19921210,000000,3.01474,3.01474,2.90987,2.93648,993288.3902747,0
+PHM.US,D,19921211,000000,2.92738,2.97981,2.90136,2.954,561186.46600468,0
+PHM.US,D,19921214,000000,2.94459,3.03215,2.94459,3.00623,470553.86469622,0
+PHM.US,D,19921215,000000,2.97981,3.00623,2.94459,2.94459,1168145.104621,0
+PHM.US,D,19921216,000000,2.954,2.97101,2.91867,2.91867,733292.78656799,0
+PHM.US,D,19921217,000000,2.91867,3.05005,2.91867,3.05005,572171.86829568,0
+PHM.US,D,19921218,000000,3.05005,3.05826,3.02374,3.05826,1008851.7173886,0
+PHM.US,D,19921221,000000,3.02374,3.03215,2.97101,2.99742,919135.91400788,0
+PHM.US,D,19921222,000000,2.97101,2.97981,2.91867,2.92738,828502.30189684,0
+PHM.US,D,19921223,000000,2.92738,3.00623,2.92738,2.99742,570338.27244035,0
+PHM.US,D,19921224,000000,2.99742,3.05826,2.99742,3.05826,171192.55504333,0
+PHM.US,D,19921228,000000,3.03215,3.05826,3.02374,3.05826,252666.27429817,0
+PHM.US,D,19921229,000000,3.05826,3.13741,3.05005,3.05826,960331.17259913,0
+PHM.US,D,19921230,000000,3.05005,3.11089,3.03215,3.09359,368023.10637935,0
+PHM.US,D,19921231,000000,3.09359,3.09359,3.05005,3.07627,444921.93321892,0
+PHM.US,D,19930104,000000,3.08468,3.08468,3.00623,3.05005,802872.39202469,0
+PHM.US,D,19930105,000000,3.05005,3.05005,3.00623,3.02374,173937.89481352,0
+PHM.US,D,19930106,000000,3.03215,3.08468,3.00623,3.05826,788220.80882556,0
+PHM.US,D,19930107,000000,3.03215,3.11089,3.03215,3.05826,645408.55743741,0
+PHM.US,D,19930108,000000,3.07627,3.08468,3.03215,3.05005,1084834.7571031,0
+PHM.US,D,19930111,000000,3.03215,3.07627,3.03215,3.07627,305764.74391067,0
+PHM.US,D,19930112,000000,3.07627,3.22447,3.07627,3.22447,1277084.3512085,0
+PHM.US,D,19930113,000000,3.19825,3.30341,3.19825,3.28581,1413492.1575363,0
+PHM.US,D,19930114,000000,3.25969,3.35566,3.19825,3.24237,2504736.4137126,0
+PHM.US,D,19930115,000000,3.24237,3.28581,3.18974,3.2504,1964605.9759674,0
+PHM.US,D,19930118,000000,3.22447,3.2504,3.22447,3.2504,618858.81722987,0
+PHM.US,D,19930119,000000,3.2504,3.25969,3.18974,3.18974,452245.19781208,0
+PHM.US,D,19930120,000000,3.19825,3.19825,3.12831,3.14602,619775.61515755,0
+PHM.US,D,19930121,000000,3.12831,3.17214,3.12831,3.16323,986884.95601693,0
+PHM.US,D,19930122,000000,3.16323,3.25969,3.16323,3.22447,652735.86524082,0
+PHM.US,D,19930125,000000,3.19825,3.36436,3.19825,3.36436,940192.95306991,0
+PHM.US,D,19930126,000000,3.36436,3.4167,3.36436,3.39038,2156857.5916779,0
+PHM.US,D,19930127,000000,3.38206,3.39038,3.30341,3.35566,1149835.4269344,0
+PHM.US,D,19930128,000000,3.38206,3.38206,3.28581,3.30341,422033.31990669,0
+PHM.US,D,19930129,000000,3.28581,3.30341,3.25969,3.2771,420200.73485391,0
+PHM.US,D,19930201,000000,3.20696,3.31202,3.18974,3.30341,707663.8874984,0
+PHM.US,D,19930202,000000,3.31202,3.31202,3.24237,3.24237,703998.71739285,0
+PHM.US,D,19930203,000000,3.25969,3.25969,3.2504,3.25969,827587.5255743,0
+PHM.US,D,19930204,000000,3.28581,3.32934,3.2504,3.25969,376260.13649248,0
+PHM.US,D,19930205,000000,3.2504,3.2771,3.24237,3.25969,571257.09197315,0
+PHM.US,D,19930208,000000,3.28581,3.40818,3.28581,3.31202,1704609.3614581,0
+PHM.US,D,19930209,000000,3.20696,3.20696,2.954,3.09359,4053719.5796491,0
+PHM.US,D,19930210,000000,3.19825,3.19825,3.13741,3.13741,2297841.3012235,0
+PHM.US,D,19930211,000000,3.16323,3.16323,3.13741,3.13741,498016.35962116,0
+PHM.US,D,19930212,000000,3.13741,3.14602,3.12831,3.13741,363443.15995126,0
+PHM.US,D,19930216,000000,3.14602,3.14602,2.91867,2.92738,935616.03904951,0
+PHM.US,D,19930217,000000,2.92738,2.92738,2.70043,2.70043,1872144.8328165,0
+PHM.US,D,19930218,000000,2.74386,2.78778,2.72655,2.74386,2296011.7485784,0
+PHM.US,D,19930219,000000,2.77878,2.82231,2.77878,2.78778,1398844.6175474,0
+PHM.US,D,19930222,000000,2.8051,2.88365,2.8051,2.88365,1169060.8917462,0
+PHM.US,D,19930223,000000,2.89246,3.02374,2.89246,2.99742,1661584.5502217,0
+PHM.US,D,19930224,000000,3.00623,3.00623,2.90987,2.90987,1690880.6410021,0
+PHM.US,D,19930225,000000,2.88365,2.954,2.88365,2.94459,1132442.5471753,0
+PHM.US,D,19930226,000000,2.954,2.97981,2.92738,2.94459,550201.06371368,0
+PHM.US,D,19930301,000000,2.94459,2.97101,2.83112,2.83112,1022586.5026601,0
+PHM.US,D,19930302,000000,2.85753,2.86644,2.8051,2.85753,516327.04811044,0
+PHM.US,D,19930303,000000,2.89246,2.91867,2.86644,2.88365,1344830.3608099,0
+PHM.US,D,19930304,000000,2.89246,2.97981,2.89246,2.92738,1084834.7571031,0
+PHM.US,D,19930305,000000,2.954,3.00623,2.954,2.99742,680196.33856062,0
+PHM.US,D,19930308,000000,2.99742,3.05005,2.97101,3.03215,804702.95547233,0
+PHM.US,D,19930309,000000,3.05005,3.17214,3.05005,3.16323,956667.01329614,0
+PHM.US,D,19930310,000000,3.16323,3.16323,3.11089,3.13741,557523.31750426,0
+PHM.US,D,19930311,000000,3.12831,3.18974,3.11089,3.11089,534636.72579716,0
+PHM.US,D,19930312,000000,3.09359,3.09359,3.05005,3.05005,769001.40882914,0
+PHM.US,D,19930315,000000,3.02374,3.09359,3.01474,3.07627,382667.61396051,0
+PHM.US,D,19930316,000000,3.07627,3.09359,3.05005,3.06707,228868.94947879,0
+PHM.US,D,19930317,000000,2.97101,3.00623,2.90136,2.90136,1049134.2212625,0
+PHM.US,D,19930318,000000,2.92738,2.9623,2.88365,2.92738,631675.79377109,0
+PHM.US,D,19930319,000000,2.954,2.954,2.88365,2.88365,542874.76671284,0
+PHM.US,D,19930322,000000,2.85753,2.85753,2.79619,2.84032,762588.87734827,0
+PHM.US,D,19930323,000000,2.84892,2.84892,2.71764,2.71764,667383.40522968,0
+PHM.US,D,19930324,000000,2.73545,2.78778,2.67411,2.70884,2385724.5195515,0
+PHM.US,D,19930325,000000,2.70884,2.78778,2.70884,2.76147,2272207.3481411,0
+PHM.US,D,19930326,000000,2.78778,2.78778,2.69163,2.69163,368023.10637935,0
+PHM.US,D,19930329,000000,2.69163,2.74386,2.69163,2.71764,838572.92786531,0
+PHM.US,D,19930330,000000,2.73545,2.74386,2.70884,2.71764,284709.72645377,0
+PHM.US,D,19930331,000000,2.73545,2.79619,2.73545,2.73545,1147084.0223487,0
+PHM.US,D,19930401,000000,2.71764,2.76147,2.68242,2.70884,498931.1359437,0
+PHM.US,D,19930402,000000,2.67411,2.67411,2.55174,2.55174,764422.47320362,0
+PHM.US,D,19930405,000000,2.47288,2.56915,2.47288,2.54293,1806228.3758601,0
+PHM.US,D,19930406,000000,2.51661,2.53422,2.40294,2.42946,1554474.8562793,0
+PHM.US,D,19930407,000000,2.45547,2.62158,2.42946,2.62158,2084533.6572535,0
+PHM.US,D,19930408,000000,2.6563,2.73545,2.62158,2.71764,2547763.2465541,0
+PHM.US,D,19930412,000000,2.76147,2.76147,2.73545,2.73545,2165097.6541987,0
+PHM.US,D,19930413,000000,2.74386,2.77028,2.67411,2.68242,1302720.325896,0
+PHM.US,D,19930414,000000,2.68242,2.73545,2.68242,2.73545,695760.67647715,0
+PHM.US,D,19930415,000000,2.73545,2.77028,2.68242,2.77028,877940.65541662,0
+PHM.US,D,19930416,000000,2.78778,2.8051,2.78778,2.79619,418374.21461653,0
+PHM.US,D,19930419,000000,2.79619,2.85753,2.79619,2.8051,1704609.3614581,0
+PHM.US,D,19930420,000000,2.78778,2.79619,2.74386,2.76147,995121.98613004,0
+PHM.US,D,19930421,000000,2.73545,2.73545,2.6563,2.70884,602381.72459594,0
+PHM.US,D,19930422,000000,2.68242,2.68242,2.639,2.639,231616.3108541,0
+PHM.US,D,19930423,000000,2.63049,2.639,2.55174,2.60417,754351.84723515,0
+PHM.US,D,19930426,000000,2.60417,2.639,2.55174,2.57785,728715.87254759,0
+PHM.US,D,19930427,000000,2.60417,2.62158,2.60417,2.62158,504424.84789177,0
+PHM.US,D,19930428,000000,2.68242,2.76147,2.67411,2.74386,966742.69327745,0
+PHM.US,D,19930429,000000,2.77028,2.78778,2.73545,2.77028,779980.74630474,0
+PHM.US,D,19930430,000000,2.78778,2.93648,2.78778,2.85753,1091247.288584,0
+PHM.US,D,19930503,000000,2.85753,3.01474,2.85753,2.98861,843154.89589854,0
+PHM.US,D,19930504,000000,3.00623,3.102,2.98861,3.06707,2196225.3192292,0
+PHM.US,D,19930505,000000,3.02374,3.12831,3.02374,3.12831,504424.84789177,0
+PHM.US,D,19930506,000000,3.09359,3.1198,3.07627,3.09359,904487.36321645,0
+PHM.US,D,19930507,000000,3.05005,3.06707,3.00623,3.04106,352460.79006796,0
+PHM.US,D,19930510,000000,3.05005,3.05005,2.9623,2.9623,639916.86709447,0
+PHM.US,D,19930511,000000,2.92738,2.93648,2.90987,2.92738,941105.70778731,0
+PHM.US,D,19930512,000000,2.92738,3.01474,2.92738,3.00623,509918.55983983,0
+PHM.US,D,19930513,000000,3.02374,3.02374,2.98861,3.00623,438514.45575089,0
+PHM.US,D,19930514,000000,2.98861,3.05005,2.9623,3.05005,421118.54358415,0
+PHM.US,D,19930517,000000,3.04106,3.05005,2.9623,2.98861,528228.23752655,0
+PHM.US,D,19930518,000000,3.00623,3.01474,2.954,2.97101,512662.88880745,0
+PHM.US,D,19930519,000000,3.00623,3.09359,2.9623,3.06707,1053711.1352829,0
+PHM.US,D,19930520,000000,3.1198,3.16323,3.1198,3.16323,801036.77456421,0
+PHM.US,D,19930521,000000,3.16323,3.16323,3.05005,3.09359,216967.76006267,0
+PHM.US,D,19930524,000000,3.09359,3.09359,3.02374,3.05005,411965.72634593,0
+PHM.US,D,19930525,000000,3.04106,3.1198,3.04106,3.1198,339639.77031648,0
+PHM.US,D,19930526,000000,3.14602,3.14602,3.102,3.12831,408301.56704294,0
+PHM.US,D,19930527,000000,3.1198,3.12831,3.102,3.12831,345136.51467224,0
+PHM.US,D,19930528,000000,3.1198,3.12831,3.04106,3.04106,177603.06491907,0
+PHM.US,D,19930601,000000,3.06707,3.16323,3.05005,3.15453,388160.31510602,0
+PHM.US,D,19930602,000000,3.15453,3.2681,3.14602,3.2681,865121.65727027,0
+PHM.US,D,19930603,000000,3.29442,3.32934,3.29442,3.32934,1160818.8076202,0
+PHM.US,D,19930604,000000,3.32934,3.38206,3.32063,3.38206,833995.00304234,0
+PHM.US,D,19930607,000000,3.38206,3.4519,3.38206,3.39927,1070187.2171143,0
+PHM.US,D,19930608,000000,3.39927,3.39927,3.32934,3.34685,535550.49131712,0
+PHM.US,D,19930609,000000,3.32934,3.34685,3.28581,3.29442,860546.76485501,0
+PHM.US,D,19930610,000000,3.31202,3.31202,3.20696,3.23298,181266.21341948,0
+PHM.US,D,19930611,000000,3.25969,3.37316,3.25969,3.36436,1444618.8117643,0
+PHM.US,D,19930614,000000,3.35566,3.39038,3.35566,3.39038,337808.19606627,0
+PHM.US,D,19930615,000000,3.38206,3.4167,3.33823,3.39038,402811.89830513,0
+PHM.US,D,19930616,000000,3.4167,3.42549,3.38206,3.38206,1133357.3234978,0
+PHM.US,D,19930617,000000,3.35566,3.36436,3.31202,3.33823,464147.39803074,0
+PHM.US,D,19930618,000000,3.32934,3.32934,3.2771,3.2771,384500.1990133,0
+PHM.US,D,19930621,000000,3.2771,3.28581,3.13741,3.20696,736042.16954844,0
+PHM.US,D,19930622,000000,3.24237,3.25969,3.20696,3.2504,161119.90746974,0
+PHM.US,D,19930623,000000,3.22447,3.22447,3.13741,3.13741,758926.73965041,0
+PHM.US,D,19930624,000000,3.13741,3.14602,3.05826,3.13741,828502.30189684,0
+PHM.US,D,19930625,000000,3.17214,3.22447,3.17214,3.19825,471468.64101876,0
+PHM.US,D,19930628,000000,3.20696,3.28581,3.19825,3.22447,1772355.3710595,0
+PHM.US,D,19930629,000000,3.2504,3.25969,3.17214,3.19825,475128.75711149,0
+PHM.US,D,19930630,000000,3.19825,3.2504,3.19825,3.24237,225205.80097837,0
+PHM.US,D,19930701,000000,3.2504,3.2504,3.18974,3.19825,531891.38602697,0
+PHM.US,D,19930702,000000,3.18974,3.18974,3.07627,3.09359,314007.83883919,0
+PHM.US,D,19930706,000000,3.09359,3.09359,2.97101,2.97101,604212.28804359,0
+PHM.US,D,19930707,000000,2.99742,3.05826,2.87494,2.87494,1153497.5646322,0
+PHM.US,D,19930708,000000,2.90987,2.97981,2.61278,2.97981,3411057.3727845,0
+PHM.US,D,19930709,000000,3.00623,3.00623,2.76147,2.814,1960947.8814798,0
+PHM.US,D,19930712,000000,2.83112,2.83112,2.77878,2.78778,559352.87014935,0
+PHM.US,D,19930713,000000,2.814,2.94459,2.814,2.94459,358864.22432572,0
+PHM.US,D,19930714,000000,2.94459,2.99742,2.94459,2.99742,173937.89481352,0
+PHM.US,D,19930715,000000,2.97981,2.99742,2.954,2.97101,335978.64342118,0
+PHM.US,D,19930716,000000,2.99742,3.02374,2.97981,3.00623,312176.26458897,0
+PHM.US,D,19930719,000000,3.00623,3.00623,2.91867,2.91867,245347.05291529,0
+PHM.US,D,19930720,000000,2.91867,2.91867,2.83112,2.90987,541042.18166006,0
+PHM.US,D,19930721,000000,2.90987,2.90987,2.86644,2.89246,314922.61516173,0
+PHM.US,D,19930722,000000,2.87494,2.97101,2.87494,2.90987,389076.10223112,0
+PHM.US,D,19930723,000000,2.90987,3.00623,2.90987,2.97101,586817.38667941,0
+PHM.US,D,19930726,000000,2.97101,3.07627,2.97101,3.07627,1499544.8124168,0
+PHM.US,D,19930727,000000,3.04106,3.07627,3.04106,3.05826,1550811.707779,0
+PHM.US,D,19930728,000000,3.05826,3.14602,3.04106,3.1198,893501.96092546,0
+PHM.US,D,19930729,000000,3.32934,3.36436,3.2504,3.35566,2798601.9898123,0
+PHM.US,D,19930730,000000,3.32934,3.32934,3.28581,3.32934,1206596.0342447,0
+PHM.US,D,19930802,000000,3.32934,3.39038,3.32934,3.36436,650904.29099061,0
+PHM.US,D,19930803,000000,3.36436,3.46071,3.36436,3.42549,974981.74499569,0
+PHM.US,D,19930804,000000,3.40818,3.46922,3.39038,3.4167,670128.74499986,0
+PHM.US,D,19930805,000000,3.46922,3.53046,3.46071,3.46922,1158989.2549751,0
+PHM.US,D,19930806,000000,3.46922,3.46922,3.46071,3.46071,737873.74379865,0
+PHM.US,D,19930809,000000,3.47783,3.58269,3.47783,3.56538,900828.25792629,0
+PHM.US,D,19930810,000000,3.55648,3.60901,3.55648,3.6006,985963.10407643,0
+PHM.US,D,19930811,000000,3.58269,3.81875,3.58269,3.75791,1285321.3813216,0
+PHM.US,D,19930812,000000,3.77502,3.81875,3.67015,3.77502,1455605.2248578,0
+PHM.US,D,19930813,000000,3.749,3.78372,3.749,3.78372,1240466.0066377,0
+PHM.US,D,19930816,000000,3.78372,3.81875,3.75791,3.78372,588648.96092962,0
+PHM.US,D,19930817,000000,3.78372,3.78372,3.75791,3.77502,1189201.1328804,0
+PHM.US,D,19930818,000000,3.77502,3.80123,3.77502,3.80123,1139765.8117684,0
+PHM.US,D,19930819,000000,3.82755,3.88879,3.82755,3.86247,635339.95307407,0
+PHM.US,D,19930820,000000,3.88879,3.88879,3.75791,3.80123,1576441.6176511,0
+PHM.US,D,19930823,000000,3.80123,3.80123,3.72298,3.78372,368936.87189933,0
+PHM.US,D,19930824,000000,3.78372,3.78372,3.77502,3.78372,279215.00370314,0
+PHM.US,D,19930825,000000,3.80123,3.83626,3.80123,3.83626,827587.5255743,0
+PHM.US,D,19930826,000000,3.81875,3.81875,3.77502,3.77502,248093.40348804,0
+PHM.US,D,19930827,000000,3.78372,3.82755,3.77502,3.80123,302106.64942308,0
+PHM.US,D,19930830,000000,3.80123,3.87969,3.80123,3.81875,284709.72645377,0
+PHM.US,D,19930831,000000,3.81875,3.82755,3.80123,3.82755,352460.79006796,0
+PHM.US,D,19930901,000000,3.82755,3.94122,3.82755,3.86247,761675.1118283,0
+PHM.US,D,19930902,000000,3.87969,3.87969,3.78372,3.78372,772659.50331673,0
+PHM.US,D,19930903,000000,3.80123,3.9149,3.77502,3.88879,734208.5736931,0
+PHM.US,D,19930907,000000,3.88879,3.88879,3.69637,3.69637,781811.30975239,0
+PHM.US,D,19930908,000000,3.67015,3.67015,3.54827,3.56538,908149.50091431,0
+PHM.US,D,19930909,000000,3.56538,3.71387,3.56538,3.68776,417458.42749143,0
+PHM.US,D,19930910,000000,3.66164,3.75791,3.66164,3.75791,168447.21527315,0
+PHM.US,D,19930913,000000,3.76632,3.8973,3.76632,3.87138,437596.64702065,0
+PHM.US,D,19930914,000000,3.84477,3.84477,3.73999,3.73999,669210.93626962,0
+PHM.US,D,19930915,000000,3.73999,3.75791,3.70498,3.75791,513579.68673513,0
+PHM.US,D,19930916,000000,3.73999,3.81004,3.73999,3.79292,595970.20391764,0
+PHM.US,D,19930917,000000,3.79292,3.86247,3.79292,3.82755,747944.36976712,0
+PHM.US,D,19930920,000000,3.81875,3.84477,3.79292,3.81004,132744.65782739,0
+PHM.US,D,19930921,000000,3.78372,3.87138,3.71387,3.76632,1121456.1340817,0
+PHM.US,D,19930922,000000,3.79292,3.82755,3.76632,3.82755,126338.19116192,0
+PHM.US,D,19930923,000000,3.84477,3.86247,3.82755,3.82755,329570.15515057,0
+PHM.US,D,19930924,000000,3.82755,3.84477,3.81875,3.82755,49435.321112074,0
+PHM.US,D,19930927,000000,3.82755,3.8973,3.82755,3.88879,534636.72579716,0
+PHM.US,D,19930928,000000,3.8973,3.97614,3.88879,3.97614,354290.34271303,0
+PHM.US,D,19930929,000000,3.95864,3.98485,3.93252,3.94973,272812.58024793,0
+PHM.US,D,19930930,000000,3.92341,3.93252,3.88879,3.88879,231616.3108541,0
+PHM.US,D,19931001,000000,3.84477,4.00226,3.84477,4.00226,433018.7221977,0
+PHM.US,D,19931004,000000,4.02858,4.24692,4.02858,4.16848,1141593.3428083,0
+PHM.US,D,19931005,000000,4.16848,4.19499,4.10733,4.10733,1465670.7968135,0
+PHM.US,D,19931006,000000,4.11583,4.14196,4.08972,4.08972,515411.26098534,0
+PHM.US,D,19931007,000000,4.08082,4.12464,4.08082,4.10733,129080.49852441,0
+PHM.US,D,19931008,000000,4.10733,4.15086,3.98485,4.15086,440345.01919853,0
+PHM.US,D,19931011,000000,4.15086,4.17688,4.10733,4.10733,159294.39803493,0
+PHM.US,D,19931012,000000,4.11583,4.11583,4.04609,4.04609,249922.95613313,0
+PHM.US,D,19931013,000000,4.04609,4.04609,3.95864,3.95864,279215.00370314,0
+PHM.US,D,19931014,000000,3.95864,3.97614,3.94973,3.97614,769001.40882914,0
+PHM.US,D,19931015,000000,3.98485,3.98485,3.97614,3.98485,236192.21407193,0
+PHM.US,D,19931018,000000,3.98485,4.0633,3.98485,4.04609,921881.25377805,0
+PHM.US,D,19931019,000000,4.08082,4.22981,4.08082,4.14196,507172.20926708,0
+PHM.US,D,19931020,000000,4.14196,4.15086,4.11583,4.14196,490694.10583058,0
+PHM.US,D,19931021,000000,4.12464,4.12464,4.03729,4.04609,1850174.0282344,0
+PHM.US,D,19931022,000000,4.04609,4.04609,3.98485,3.98485,1599334.2741737,0
+PHM.US,D,19931025,000000,4.00226,4.00226,3.95864,3.97614,249009.19061314,0
+PHM.US,D,19931026,000000,3.97614,3.97614,3.87138,3.87138,248093.40348804,0
+PHM.US,D,19931027,000000,3.87138,3.87138,3.82755,3.84477,1156243.9152049,0
+PHM.US,D,19931028,000000,3.86247,3.93252,3.86247,3.92341,934699.24112185,0
+PHM.US,D,19931029,000000,3.92341,3.97614,3.92341,3.93252,1666160.4534396,0
+PHM.US,D,19931101,000000,3.8973,3.8973,3.87138,3.87138,820264.26098116,0
+PHM.US,D,19931102,000000,3.81875,3.84477,3.75791,3.75791,850477.14968911,0
+PHM.US,D,19931103,000000,3.76632,3.76632,3.54827,3.57438,1074766.1527397,0
+PHM.US,D,19931104,000000,3.5914,3.5914,3.48683,3.49524,1133357.3234978,0
+PHM.US,D,19931105,000000,3.46071,3.46071,3.38206,3.44291,1762288.7883013,0
+PHM.US,D,19931108,000000,3.47783,3.64433,3.47783,3.62652,2092774.730577,0
+PHM.US,D,19931109,000000,3.67886,3.71387,3.61772,3.61772,878855.43173916,0
+PHM.US,D,19931110,000000,3.64433,3.64433,3.54827,3.56538,775403.83228435,0
+PHM.US,D,19931111,000000,3.57438,3.57438,3.48683,3.49524,1364053.8040165,0
+PHM.US,D,19931112,000000,3.54827,3.62652,3.53906,3.62652,542874.76671284,0
+PHM.US,D,19931115,000000,3.62652,3.67886,3.62652,3.64433,476047.57664429,0
+PHM.US,D,19931116,000000,3.61772,3.62652,3.5914,3.62652,1228563.806419,0
+PHM.US,D,19931117,000000,3.62652,3.65263,3.61772,3.62652,420200.73485391,0
+PHM.US,D,19931118,000000,3.62652,3.62652,3.57438,3.5914,1257856.8647915,0
+PHM.US,D,19931119,000000,3.57438,3.57438,3.53906,3.54827,195911.73180322,0
+PHM.US,D,19931122,000000,3.52205,3.54827,3.49524,3.54827,697590.22912224,0
+PHM.US,D,19931123,000000,3.53906,3.57438,3.53906,3.53906,510835.35776751,0
+PHM.US,D,19931124,000000,3.5914,3.67886,3.5914,3.67015,678366.78591555,0
+PHM.US,D,19931126,000000,3.65263,3.67886,3.65263,3.67015,69576.573048999,0
+PHM.US,D,19931129,000000,3.65263,3.79292,3.65263,3.79292,1226731.2213661,0
+PHM.US,D,19931130,000000,3.76632,3.81875,3.76632,3.79292,1085752.5658334,0
+PHM.US,D,19931201,000000,3.79292,3.81004,3.76632,3.78372,703083.94107029,0
+PHM.US,D,19931202,000000,3.76632,3.78372,3.73999,3.73999,147390.17621112,0
+PHM.US,D,19931203,000000,3.75791,3.75791,3.67015,3.67886,231616.3108541,0
+PHM.US,D,19931206,000000,3.68776,3.70498,3.67886,3.67886,322249.92296514,0
+PHM.US,D,19931207,000000,3.67886,3.67886,3.64433,3.67886,560267.64647188,0
+PHM.US,D,19931208,000000,3.65263,3.67886,3.64433,3.67015,325911.04986042,0
+PHM.US,D,19931209,000000,3.68776,3.75791,3.67886,3.75791,419286.96933393,0
+PHM.US,D,19931210,000000,3.75791,3.79292,3.75791,3.76632,465977.9614784,0
+PHM.US,D,19931213,000000,3.749,3.78372,3.749,3.78372,563930.7949723,0
+PHM.US,D,19931214,000000,3.80123,3.81004,3.80123,3.81004,431191.19115775,0
+PHM.US,D,19931215,000000,3.83626,3.85367,3.81004,3.83626,248093.40348804,0
+PHM.US,D,19931216,000000,3.86247,3.88879,3.80123,3.83626,590482.55678497,0
+PHM.US,D,19931217,000000,3.83626,3.86247,3.81004,3.85367,875193.29404131,0
+PHM.US,D,19931220,000000,3.82755,3.83626,3.73999,3.749,224290.01385327,0
+PHM.US,D,19931221,000000,3.75791,3.75791,3.63523,3.63523,1309124.7709565,0
+PHM.US,D,19931222,000000,3.63523,3.63523,3.56538,3.6006,1376872.8021629,0
+PHM.US,D,19931223,000000,3.60901,3.66164,3.58269,3.63523,337808.19606627,0
+PHM.US,D,19931227,000000,3.63523,3.67015,3.61772,3.67015,176685.25618883,0
+PHM.US,D,19931228,000000,3.66164,3.66164,3.61772,3.61772,134575.22127504,0
+PHM.US,D,19931229,000000,3.6006,3.6006,3.58269,3.6006,263658.75220713,0
+PHM.US,D,19931230,000000,3.58269,3.67015,3.58269,3.67015,479708.70353958,0
+PHM.US,D,19931231,000000,3.69637,3.80123,3.68776,3.72298,671953.24363211,0
+PHM.US,D,19940103,000000,3.69637,3.69637,3.64433,3.64433,210558.2609895,0
+PHM.US,D,19940104,000000,3.63523,3.63523,3.53906,3.53906,739704.3072463,0
+PHM.US,D,19940105,000000,3.53906,3.60901,3.53046,3.6006,800126.04145194,0
+PHM.US,D,19940106,000000,3.61772,3.66164,3.60901,3.60901,381752.83763797,0
+PHM.US,D,19940107,000000,3.60901,3.64433,3.60901,3.64433,227951.14074855,0
+PHM.US,D,19940110,000000,3.66164,3.71387,3.63523,3.71387,344218.705942,0
+PHM.US,D,19940111,000000,3.72298,3.75791,3.72298,3.73999,571257.09197315,0
+PHM.US,D,19940112,000000,3.72298,3.78372,3.72298,3.78372,124505.60610915,0
+PHM.US,D,19940113,000000,3.81004,3.83626,3.78372,3.78372,945685.65421541,0
+PHM.US,D,19940114,000000,3.80123,3.80123,3.749,3.77502,411047.91761569,0
+PHM.US,D,19940117,000000,3.75791,3.77502,3.69637,3.72298,481539.26698723,0
+PHM.US,D,19940118,000000,3.73999,3.749,3.61772,3.63523,721394.62955958,0
+PHM.US,D,19940119,000000,3.64433,3.64433,3.60901,3.63523,188586.44560494,0
+PHM.US,D,19940120,000000,3.64433,3.66164,3.53906,3.6006,821178.02650113,0
+PHM.US,D,19940121,000000,3.56538,3.58269,3.53906,3.56538,476962.35296682,0
+PHM.US,D,19940124,000000,3.56538,3.56538,3.53046,3.53906,455905.3139048,0
+PHM.US,D,19940125,000000,3.55648,3.56538,3.53046,3.53906,464147.39803074,0
+PHM.US,D,19940126,000000,3.52205,3.55648,3.49524,3.49524,509001.76191216,0
+PHM.US,D,19940127,000000,3.52205,3.55648,3.50435,3.55648,208729.719147,0
+PHM.US,D,19940128,000000,3.56538,3.66164,3.56538,3.61772,574916.19726331,0
+PHM.US,D,19940131,000000,3.61772,3.64433,3.56538,3.56538,478792.91641448,0
+PHM.US,D,19940201,000000,3.6006,3.69637,3.6006,3.68776,607877.45814914,0
+PHM.US,D,19940202,000000,3.96705,3.96705,3.94122,3.96705,1854751.9530574,0
+PHM.US,D,19940203,000000,3.94122,3.95864,3.82755,3.82755,512662.88880745,0
+PHM.US,D,19940204,000000,3.88879,3.88879,3.78372,3.87969,1396096.2453696,0
+PHM.US,D,19940207,000000,3.82755,3.85367,3.749,3.749,891675.44068807,0
+PHM.US,D,19940208,000000,3.72298,3.749,3.69637,3.69637,280135.84484107,0
+PHM.US,D,19940209,000000,3.72298,3.77502,3.71387,3.73999,361612.59650361,0
+PHM.US,D,19940210,000000,3.75791,3.75791,3.69637,3.73999,466894.75940606,0
+PHM.US,D,19940211,000000,3.71387,3.75791,3.69637,3.69637,215133.15340478,0
+PHM.US,D,19940214,000000,3.71387,3.78372,3.71387,3.77502,161119.90746974,0
+PHM.US,D,19940215,000000,3.77502,3.81004,3.77502,3.80123,107110.70474496,0
+PHM.US,D,19940216,000000,3.80123,3.83626,3.749,3.75791,372599.00959718,0
+PHM.US,D,19940217,000000,3.75791,3.78372,3.72298,3.73999,669210.93626962,0
+PHM.US,D,19940218,000000,3.68776,3.68776,3.6006,3.63523,338723.98319137,0
+PHM.US,D,19940222,000000,3.64433,3.67015,3.63523,3.67015,149222.76126389,0
+PHM.US,D,19940223,000000,3.66164,3.68776,3.60901,3.63523,373514.79672229,0
+PHM.US,D,19940224,000000,3.63523,3.63523,3.52205,3.53906,1109554.9446656,0
+PHM.US,D,19940225,000000,3.50435,3.53906,3.50435,3.52205,1277084.3512085,0
+PHM.US,D,19940228,000000,3.53906,3.55648,3.46922,3.47783,520904.9729334,0
+PHM.US,D,19940301,000000,3.50435,3.52205,3.4167,3.4519,408301.56704294,0
+PHM.US,D,19940302,000000,3.42549,3.42549,3.39038,3.39927,723225.19300722,0
+PHM.US,D,19940303,000000,3.39927,3.39927,3.19825,3.23298,674701.61580999,0
+PHM.US,D,19940304,000000,3.25969,3.31202,3.25969,3.28581,809276.83708503,0
+PHM.US,D,19940307,000000,3.31202,3.33823,3.28581,3.28581,643579.00479233,0
+PHM.US,D,19940308,000000,3.31202,3.31202,3.2771,3.2771,335063.86709865,0
+PHM.US,D,19940309,000000,3.28581,3.28581,3.23298,3.23298,1552644.2928317,0
+PHM.US,D,19940310,000000,3.2504,3.25969,3.22447,3.2504,683861.50866619,0
+PHM.US,D,19940311,000000,3.2771,3.31202,3.23298,3.31202,903571.57609135,0
+PHM.US,D,19940314,000000,3.29442,3.32934,3.2771,3.2771,1639613.7456398,0
+PHM.US,D,19940315,000000,3.2681,3.2771,3.20696,3.20696,874280.5393239,0
+PHM.US,D,19940316,000000,3.21597,3.2771,3.20696,3.2681,468720.26884089,0
+PHM.US,D,19940317,000000,3.29442,3.37316,3.2771,3.37316,476047.57664429,0
+PHM.US,D,19940318,000000,3.37316,3.39038,3.32934,3.38206,1646934.9886279,0
+PHM.US,D,19940321,000000,3.35566,3.37316,3.25969,3.25969,368023.10637935,0
+PHM.US,D,19940322,000000,3.2681,3.2771,3.24237,3.25969,1366806.2194047,0
+PHM.US,D,19940323,000000,3.2681,3.32934,3.2681,3.30341,823012.63315905,0
+PHM.US,D,19940324,000000,3.2771,3.2771,3.22447,3.24237,526396.66327635,0
+PHM.US,D,19940325,000000,3.24237,3.24237,3.17214,3.17214,109859.07692285,0
+PHM.US,D,19940328,000000,3.17214,3.17214,3.102,3.102,769913.15274398,0
+PHM.US,D,19940329,000000,3.08468,3.08468,2.99742,3.07627,1372295.8881425,0
+PHM.US,D,19940330,000000,3.05005,3.08468,3.02374,3.04106,477876.1184868,0
+PHM.US,D,19940331,000000,3.02374,3.04106,2.91867,2.98861,2085450.4551813,0
+PHM.US,D,19940404,000000,2.92738,2.94459,2.85753,2.86644,796463.90375409,0
+PHM.US,D,19940405,000000,2.92738,3.00623,2.91867,3.00623,844067.65061594,0
+PHM.US,D,19940406,000000,2.98861,3.04106,2.954,2.99742,1046383.8274795,0
+PHM.US,D,19940407,000000,3.00623,3.08468,2.99742,3.08468,774490.06676438,0
+PHM.US,D,19940408,000000,3.05826,3.05826,2.97101,2.98861,471468.64101876,0
+PHM.US,D,19940411,000000,2.98861,2.98861,2.92738,2.97101,261827.17795692,0
+PHM.US,D,19940412,000000,2.97101,2.97101,2.84032,2.84032,354290.34271303,0
+PHM.US,D,19940413,000000,2.88365,2.88365,2.75267,2.77878,534636.72579716,0
+PHM.US,D,19940414,000000,2.8051,2.8051,2.77878,2.78778,611537.57424187,0
+PHM.US,D,19940415,000000,2.77028,2.78778,2.69163,2.69163,630760.00664598,0
+PHM.US,D,19940418,000000,2.70884,2.73545,2.62158,2.64779,744278.18885899,0
+PHM.US,D,19940419,000000,2.66541,2.69163,2.55174,2.62158,796463.90375409,0
+PHM.US,D,19940420,000000,2.62158,2.67411,2.61278,2.62158,717731.48105916,0
+PHM.US,D,19940421,000000,2.64779,2.64779,2.58685,2.64779,565763.38002509,0
+PHM.US,D,19940422,000000,2.67411,2.83112,2.67411,2.70884,570338.27244035,0
+PHM.US,D,19940425,000000,2.70043,2.75267,2.70043,2.73545,994202.15579468,0
+PHM.US,D,19940426,000000,2.77028,2.78778,2.72655,2.72655,1083920.9915832,0
+PHM.US,D,19940428,000000,2.73545,2.77028,2.69163,2.75267,794633.34030644,0
+PHM.US,D,19940429,000000,2.73545,2.77878,2.70884,2.77878,315839.41308939,0
+PHM.US,D,19940502,000000,2.77028,2.8051,2.72655,2.8051,570338.27244035,0
+PHM.US,D,19940503,000000,2.77028,2.78778,2.69163,2.72655,502593.27364156,0
+PHM.US,D,19940504,000000,2.70043,2.70043,2.62158,2.639,528228.23752655,0
+PHM.US,D,19940505,000000,2.66541,2.66541,2.58685,2.61278,435762.04036274,0
+PHM.US,D,19940506,000000,2.56915,2.56915,2.53422,2.53422,708576.6422158,0
+PHM.US,D,19940509,000000,2.47288,2.48179,2.3419,2.3419,2128477.2880228,0
+PHM.US,D,19940510,000000,2.39433,2.40294,2.3511,2.36802,3875199.7168023,0
+PHM.US,D,19940511,000000,2.37673,2.42065,2.3419,2.36802,3617038.7197536,0
+PHM.US,D,19940512,000000,2.39433,2.48179,2.39433,2.44676,776320.63021202,0
+PHM.US,D,19940513,000000,2.42065,2.44676,2.39433,2.42946,541042.18166006,0
+PHM.US,D,19940516,000000,2.40294,2.44676,2.37673,2.37673,335063.86709865,0
+PHM.US,D,19940517,000000,2.40294,2.42946,2.39433,2.42946,1513280.6084908,0
+PHM.US,D,19940518,000000,2.45547,2.48179,2.42065,2.47288,931948.84733882,0
+PHM.US,D,19940519,000000,2.47288,2.4905,2.44676,2.44676,723225.19300722,0
+PHM.US,D,19940520,000000,2.47288,2.47288,2.40294,2.42065,797374.63686636,0
+PHM.US,D,19940523,000000,2.40294,2.42065,2.40294,2.40294,251752.50877819,0
+PHM.US,D,19940524,000000,2.40294,2.40294,2.37673,2.37673,450411.60195674,0
+PHM.US,D,19940525,000000,2.36802,2.42065,2.30678,2.42065,1550811.707779,0
+PHM.US,D,19940526,000000,2.44676,2.44676,2.36802,2.40294,1321032.025188,0
+PHM.US,D,19940527,000000,2.39433,2.42065,2.39433,2.39433,358864.22432572,0
+PHM.US,D,19940531,000000,2.40294,2.42946,2.40294,2.42946,1278002.1599388,0
+PHM.US,D,19940601,000000,2.42065,2.45547,2.40294,2.42065,795545.08422127,0
+PHM.US,D,19940602,000000,2.42065,2.42065,2.40294,2.40294,203237.01800149,0
+PHM.US,D,19940603,000000,2.39433,2.47288,2.3511,2.45547,1156243.9152049,0
+PHM.US,D,19940606,000000,2.48179,2.55174,2.48179,2.508,1365893.4646873,0
+PHM.US,D,19940607,000000,2.508,2.56034,2.508,2.55174,571257.09197315,0
+PHM.US,D,19940608,000000,2.55174,2.56034,2.53422,2.53422,907233.71378921,0
+PHM.US,D,19940609,000000,2.53422,2.61278,2.53422,2.56915,476047.57664429,0
+PHM.US,D,19940610,000000,2.58685,2.58685,2.55174,2.55174,1545320.017436,0
+PHM.US,D,19940613,000000,2.54293,2.54293,2.51661,2.52542,890755.6103527,0
+PHM.US,D,19940614,000000,2.51661,2.52542,2.51661,2.51661,2014956.0734021,0
+PHM.US,D,19940615,000000,2.52542,2.52542,2.47288,2.4994,1019838.1304823,0
+PHM.US,D,19940616,000000,2.51661,2.51661,2.42065,2.43816,1806228.3758601,0
+PHM.US,D,19940617,000000,2.44676,2.44676,2.35921,2.36802,2024111.9230479,0
+PHM.US,D,19940620,000000,2.36802,2.36802,2.33299,2.33299,503513.10397693,0
+PHM.US,D,19940621,000000,2.33299,2.3511,2.22833,2.25464,5540447.4155245,0
+PHM.US,D,19940622,000000,2.28096,2.33299,2.28096,2.31598,916389.56343513,0
+PHM.US,D,19940623,000000,2.31598,2.31598,2.25464,2.27205,579495.13288883,0
+PHM.US,D,19940624,000000,2.24603,2.25464,2.21962,2.25464,434848.27484277,0
+PHM.US,D,19940627,000000,2.24603,2.3511,2.24603,2.30678,739704.3072463,0
+PHM.US,D,19940628,000000,2.36802,2.36802,2.35921,2.35921,1630458.9067964,0
+PHM.US,D,19940629,000000,2.33299,2.35921,2.31598,2.33299,1123285.6867267,0
+PHM.US,D,19940630,000000,2.33299,2.36802,2.33299,2.36802,758012.97413045,0
+PHM.US,D,19940701,000000,2.40294,2.43816,2.38562,2.43816,567592.93267016,0
+PHM.US,D,19940705,000000,2.43816,2.46448,2.40294,2.41214,582239.46185646,0
+PHM.US,D,19940706,000000,2.38562,2.47288,2.38562,2.44676,1093992.6283542,0
+PHM.US,D,19940707,000000,2.43816,2.46448,2.41214,2.43816,588648.96092962,0
+PHM.US,D,19940708,000000,2.42065,2.46448,2.38562,2.46448,577663.55863862,0
+PHM.US,D,19940711,000000,2.46448,2.4905,2.41214,2.44676,323160.6560774,0
+PHM.US,D,19940712,000000,2.43816,2.46448,2.43816,2.46448,555692.75405662,0
+PHM.US,D,19940713,000000,2.46448,2.47288,2.40294,2.41214,3254511.3469275,0
+PHM.US,D,19940714,000000,2.43816,2.47288,2.43816,2.44676,403724.65302254,0
+PHM.US,D,19940715,000000,2.46448,2.47288,2.43816,2.43816,303939.23447586,0
+PHM.US,D,19940718,000000,2.42065,2.42065,2.36802,2.41214,678366.78591555,0
+PHM.US,D,19940719,000000,2.42065,2.42065,2.38562,2.38562,299358.2772452,0
+PHM.US,D,19940720,000000,2.36802,2.36802,2.30678,2.31598,424782.70288714,0
+PHM.US,D,19940721,000000,2.33299,2.33299,2.27205,2.27205,809276.83708503,0
+PHM.US,D,19940722,000000,2.29817,2.33299,2.27205,2.28096,379923.28499289,0
+PHM.US,D,19940725,000000,2.30678,2.35921,2.28096,2.29817,212388.82443716,0
+PHM.US,D,19940726,000000,2.27205,2.31598,2.24603,2.30678,1692712.2152523,0
+PHM.US,D,19940727,000000,2.31598,2.31598,2.28096,2.30678,1386943.4281314,0
+PHM.US,D,19940728,000000,2.29817,2.33299,2.29817,2.30678,1527926.1268745,0
+PHM.US,D,19940729,000000,2.31598,2.35921,2.30678,2.3511,1198354.9609213,0
+PHM.US,D,19940801,000000,2.36802,2.40294,2.3511,2.38562,684771.23097589,0
+PHM.US,D,19940802,000000,2.40294,2.42065,2.31598,2.3511,938364.4112274,0
+PHM.US,D,19940803,000000,2.3511,2.36802,2.30678,2.31598,589563.73725217,0
+PHM.US,D,19940804,000000,2.31598,2.3511,2.31598,2.31598,493440.45640333,0
+PHM.US,D,19940805,000000,2.31598,2.3511,2.30678,2.33299,352460.79006796,0
+PHM.US,D,19940808,000000,2.3511,2.36802,2.33299,2.35921,440345.01919853,0
+PHM.US,D,19940809,000000,2.3511,2.40294,2.3511,2.38562,477876.1184868,0
+PHM.US,D,19940810,000000,2.36802,2.40294,2.35921,2.38562,240766.09568464,0
+PHM.US,D,19940811,000000,2.41214,2.42065,2.38562,2.38562,1279832.7233864,0
+PHM.US,D,19940812,000000,2.40294,2.40294,2.35921,2.38562,509918.55983983,0
+PHM.US,D,19940815,000000,2.41214,2.41214,2.36802,2.36802,341473.36617182,0
+PHM.US,D,19940816,000000,2.40294,2.41214,2.36802,2.38562,447668.28379168,0
+PHM.US,D,19940817,000000,2.38562,2.41214,2.36802,2.36802,401893.07877233,0
+PHM.US,D,19940818,000000,2.36802,2.36802,2.3511,2.3511,530971.5556916,0
+PHM.US,D,19940819,000000,2.36802,2.36802,2.3511,2.35921,198657.07157341,0
+PHM.US,D,19940822,000000,2.35921,2.38562,2.33299,2.36802,452245.19781208,0
+PHM.US,D,19940823,000000,2.36802,2.42065,2.36802,2.40294,1115045.6242059,0
+PHM.US,D,19940824,000000,2.41214,2.41214,2.38562,2.41214,186751.83894703,0
+PHM.US,D,19940825,000000,2.38562,2.41214,2.35921,2.38562,309428.90321365,0
+PHM.US,D,19940826,000000,2.41214,2.42065,2.35921,2.42065,484287.63916511,0
+PHM.US,D,19940829,000000,2.40294,2.46448,2.40294,2.42065,428440.79737473,0
+PHM.US,D,19940830,000000,2.43816,2.47288,2.42065,2.46448,283796.97173636,0
+PHM.US,D,19940831,000000,2.46448,2.55174,2.46448,2.55174,485200.39388252,0
+PHM.US,D,19940901,000000,2.55174,2.60417,2.52542,2.60417,1007020.1431385,0
+PHM.US,D,19940902,000000,2.58685,2.58685,2.56915,2.56915,704916.52612307,0
+PHM.US,D,19940906,000000,2.57785,2.62158,2.55174,2.62158,1007020.1431385,0
+PHM.US,D,19940907,000000,2.60417,2.639,2.58685,2.63049,934699.24112185,0
+PHM.US,D,19940908,000000,2.639,2.71764,2.639,2.68242,817519.93201354,0
+PHM.US,D,19940909,000000,2.67411,2.67411,2.56915,2.56915,833995.00304234,0
+PHM.US,D,19940912,000000,2.58685,2.58685,2.55174,2.56915,353371.52318023,0
+PHM.US,D,19940913,000000,2.58685,2.58685,2.56034,2.56034,239853.34096722,0
+PHM.US,D,19940914,000000,2.56034,2.67411,2.56034,2.67411,618858.81722987,0
+PHM.US,D,19940915,000000,2.67411,2.73545,2.67411,2.72655,1041808.9350642,0
+PHM.US,D,19940916,000000,2.72655,2.72655,2.639,2.69163,1264269.3962725,0
+PHM.US,D,19940919,000000,2.70043,2.72655,2.69163,2.70884,512662.88880745,0
+PHM.US,D,19940920,000000,2.70043,2.70043,2.66541,2.69163,2296011.7485784,0
+PHM.US,D,19940921,000000,2.67411,2.67411,2.53422,2.53422,496189.83938378,0
+PHM.US,D,19940922,000000,2.55174,2.56034,2.45547,2.45547,895331.51357053,0
+PHM.US,D,19940923,000000,2.48179,2.48179,2.32468,2.32468,1099482.297092,0
+PHM.US,D,19940926,000000,2.3511,2.3511,2.31598,2.3511,632591.5808962,0
+PHM.US,D,19940927,000000,2.3511,2.36802,2.29817,2.29817,503513.10397693,0
+PHM.US,D,19940928,000000,2.31598,2.32468,2.21962,2.21962,771745.73779676,0
+PHM.US,D,19940929,000000,2.24603,2.27205,2.21962,2.21962,544708.36256818,0
+PHM.US,D,19940930,000000,2.23713,2.26305,2.21101,2.24603,948434.0263933,0
+PHM.US,D,19941003,000000,2.24603,2.27205,2.21962,2.26305,806531.49731485,0
+PHM.US,D,19941004,000000,2.26305,2.27205,2.21101,2.21962,697590.22912224,0
+PHM.US,D,19941005,000000,2.18479,2.20211,2.09724,2.13226,1005188.5688883,0
+PHM.US,D,19941006,000000,2.15878,2.15878,2.13226,2.14958,303023.44735075,0
+PHM.US,D,19941007,000000,2.13226,2.20211,2.11455,2.20211,285627.53518401,0
+PHM.US,D,19941010,000000,2.21101,2.23713,2.18479,2.18479,270064.20807005,0
+PHM.US,D,19941011,000000,2.21101,2.29817,2.20211,2.24603,977730.11717357,0
+PHM.US,D,19941012,000000,2.23713,2.27205,2.23713,2.23713,449496.82563419,0
+PHM.US,D,19941013,000000,2.26305,2.27205,2.24603,2.27205,1777851.1046126,0
+PHM.US,D,19941014,000000,2.27205,2.3419,2.26305,2.32468,735127.3932259,0
+PHM.US,D,19941017,000000,2.3419,2.3419,2.28947,2.29817,509918.55983983,0
+PHM.US,D,19941018,000000,2.28947,2.28947,2.18479,2.20211,558439.10462937,0
+PHM.US,D,19941019,000000,2.21962,2.21962,2.18479,2.21101,412880.50266846,0
+PHM.US,D,19941020,000000,2.20211,2.21101,2.14958,2.15878,337808.19606627,0
+PHM.US,D,19941021,000000,2.15878,2.18479,2.15878,2.18479,434848.27484277,0
+PHM.US,D,19941024,000000,2.18479,2.23713,2.15878,2.15878,664636.04385437,0
+PHM.US,D,19941025,000000,2.15878,2.21962,2.14958,2.21962,431191.19115775,0
+PHM.US,D,19941026,000000,2.21101,2.21962,2.14958,2.14958,1426311.1556826,0
+PHM.US,D,19941027,000000,2.14958,2.14958,2.07112,2.09724,2640228.4329153,0
+PHM.US,D,19941028,000000,2.11455,2.13226,2.10595,2.10595,773580.34445468,0
+PHM.US,D,19941031,000000,2.10595,2.13226,2.10595,2.13226,791883.95732599,0
+PHM.US,D,19941101,000000,2.10595,2.14958,2.0448,2.10595,1202929.8533365,0
+PHM.US,D,19941102,000000,2.09724,2.11455,2.07112,2.07983,660054.07582113,0
+PHM.US,D,19941103,000000,2.07112,2.09724,2.07112,2.07983,224290.01385327,0
+PHM.US,D,19941104,000000,2.09724,2.13226,2.0275,2.0275,498016.35962116,0
+PHM.US,D,19941107,000000,2.0275,2.09724,2.0275,2.09724,454991.54838482,0
+PHM.US,D,19941108,000000,2.09724,2.11455,2.09724,2.10595,395481.55809403,0
+PHM.US,D,19941109,000000,2.11455,2.14958,1.99267,2.0275,493440.45640333,0
+PHM.US,D,19941110,000000,2.0275,2.07983,2.00109,2.0186,605129.08597126,0
+PHM.US,D,19941111,000000,1.99267,1.99267,1.94015,1.96627,758926.73965041,0
+PHM.US,D,19941114,000000,1.97487,1.97487,1.94015,1.97487,762588.87734827,0
+PHM.US,D,19941115,000000,1.97487,1.99267,1.94015,1.94015,700335.56889242,0
+PHM.US,D,19941116,000000,1.96627,1.97487,1.94856,1.96627,653647.60915566,0
+PHM.US,D,19941117,000000,1.99267,2.0186,1.97487,1.99267,493440.45640333,0
+PHM.US,D,19941118,000000,2.00109,2.0448,1.99267,2.0275,655479.18340588,0
+PHM.US,D,19941121,000000,2.0186,2.05381,1.99267,2.00109,783647.93801544,0
+PHM.US,D,19941122,000000,2.00109,2.0275,1.96627,1.96627,386329.75165836,0
+PHM.US,D,19941123,000000,1.94856,1.96627,1.87901,1.94856,596890.03425301,0
+PHM.US,D,19941125,000000,1.94856,1.94856,1.94015,1.94015,33870.983195545,0
+PHM.US,D,19941128,000000,1.96627,2.0186,1.96627,2.0186,303023.44735075,0
+PHM.US,D,19941129,000000,2.00109,2.05381,1.97487,2.0448,561186.46600468,0
+PHM.US,D,19941130,000000,2.07112,2.09724,2.07112,2.07983,566675.12393992,0
+PHM.US,D,19941201,000000,2.09724,2.11455,2.0448,2.05381,595970.20391764,0
+PHM.US,D,19941202,000000,2.07112,2.07983,2.07112,2.07112,322249.92296514,0
+PHM.US,D,19941205,000000,2.09724,2.10595,2.05381,2.05381,507172.20926708,0
+PHM.US,D,19941206,000000,2.0448,2.10595,2.0275,2.10595,523649.30190102,0
+PHM.US,D,19941207,000000,2.07983,2.07983,2.05381,2.07983,398231.95187704,0
+PHM.US,D,19941208,000000,2.07983,2.15878,2.07983,2.11455,987794.67832664,0
+PHM.US,D,19941209,000000,2.11455,2.20211,2.10595,2.16699,316756.21101707,0
+PHM.US,D,19941212,000000,2.16699,2.16699,2.12365,2.14958,450411.60195674,0
+PHM.US,D,19941213,000000,2.14958,2.16699,2.14107,2.14107,474214.99159151,0
+PHM.US,D,19941214,000000,2.14107,2.14958,2.11455,2.11455,1035403.4792014,0
+PHM.US,D,19941215,000000,2.11455,2.23713,2.11455,2.20211,806531.49731485,0
+PHM.US,D,19941216,000000,2.27205,2.28096,2.21962,2.27205,900828.25792629,0
+PHM.US,D,19941219,000000,2.23713,2.35921,2.22833,2.35921,733292.78656799,0
+PHM.US,D,19941220,000000,2.35921,2.35921,2.30678,2.33299,685688.02890356,0
+PHM.US,D,19941221,000000,2.30678,2.35921,2.30678,2.3511,489776.29710034,0
+PHM.US,D,19941222,000000,2.3511,2.36802,2.3511,2.36802,418374.21461653,0
+PHM.US,D,19941223,000000,2.36802,2.38562,2.36802,2.38562,73235.678339155,0
+PHM.US,D,19941227,000000,2.38562,2.41214,2.38562,2.40294,183096.77686714,0
+PHM.US,D,19941228,000000,2.40294,2.40294,2.33299,2.3511,284709.72645377,0
+PHM.US,D,19941229,000000,2.3511,2.35921,2.33299,2.35921,114433.96933811,0
+PHM.US,D,19941230,000000,2.38562,2.38562,2.36802,2.38562,217883.54718779,0
+PHM.US,D,19950103,000000,2.35921,2.38562,2.35921,2.38562,422951.12863694,0
+PHM.US,D,19950104,000000,2.38562,2.38562,2.3511,2.36802,484287.63916511,0
+PHM.US,D,19950105,000000,2.38562,2.40294,2.30678,2.30678,612453.36136697,0
+PHM.US,D,19950106,000000,2.31598,2.3511,2.28947,2.30678,281051.63196617,0
+PHM.US,D,19950109,000000,2.28947,2.35921,2.23713,2.35921,762588.87734827,0
+PHM.US,D,19950110,000000,2.36802,2.38562,2.30678,2.31598,280135.84484107,0
+PHM.US,D,19950111,000000,2.3511,2.35921,2.27205,2.27205,244431.26579019,0
+PHM.US,D,19950112,000000,2.28096,2.28096,2.20211,2.22833,572171.86829568,0
+PHM.US,D,19950113,000000,2.25464,2.31598,2.25464,2.30678,511747.10168235,0
+PHM.US,D,19950116,000000,2.33299,2.3511,2.30678,2.31598,563016.01864976,0
+PHM.US,D,19950117,000000,2.31598,2.33299,2.28096,2.28947,412880.50266846,0
+PHM.US,D,19950118,000000,2.28096,2.28096,2.20211,2.20211,656392.94892584,0
+PHM.US,D,19950119,000000,2.20211,2.20211,2.14107,2.14107,639916.86709447,0
+PHM.US,D,19950120,000000,2.17599,2.20211,2.17599,2.20211,346047.24778451,0
+PHM.US,D,19950123,000000,2.17599,2.20211,2.16699,2.20211,214218.37708222,0
+PHM.US,D,19950124,000000,2.1934,2.1934,2.15878,2.16699,477876.1184868,0
+PHM.US,D,19950125,000000,2.17599,2.17599,2.09724,2.14107,266401.05956963,0
+PHM.US,D,19950126,000000,2.14107,2.14107,2.08844,2.09724,208729.719147,0
+PHM.US,D,19950127,000000,2.14107,2.16699,2.11455,2.14958,301189.85149541,0
+PHM.US,D,19950130,000000,2.16699,2.16699,2.12365,2.12365,106194.91761986,0
+PHM.US,D,19950131,000000,2.14107,2.14107,2.08844,2.09724,253583.07222585,0
+PHM.US,D,19950201,000000,2.11455,2.12365,2.09724,2.11455,683861.50866619,0
+PHM.US,D,19950202,000000,2.09724,2.12365,2.08844,2.09724,698505.00544477,0
+PHM.US,D,19950203,000000,2.09724,2.12365,2.09724,2.11455,722309.40588212,0
+PHM.US,D,19950206,000000,2.14107,2.25464,2.14107,2.25464,1076595.7053849,0
+PHM.US,D,19950207,000000,2.28096,2.33299,2.28096,2.33299,980470.40293093,0
+PHM.US,D,19950208,000000,2.33299,2.33299,2.28947,2.28947,452245.19781208,0
+PHM.US,D,19950209,000000,2.28947,2.28947,2.27205,2.28096,933781.4323916,0
+PHM.US,D,19950210,000000,2.28947,2.31598,2.28947,2.31598,196826.50812575,0
+PHM.US,D,19950213,000000,2.31598,2.35921,2.30678,2.33299,682028.9236134,0
+PHM.US,D,19950214,000000,2.3511,2.3511,2.28947,2.3511,454991.54838482,0
+PHM.US,D,19950215,000000,2.35921,2.41214,2.3511,2.38562,815683.3037505,0
+PHM.US,D,19950216,000000,2.40294,2.40294,2.35921,2.38562,480624.49066468,0
+PHM.US,D,19950217,000000,2.38562,2.41214,2.35921,2.38562,623437.75285541,0
+PHM.US,D,19950221,000000,2.38562,2.41214,2.36802,2.41214,106194.91761986,0
+PHM.US,D,19950222,000000,2.40294,2.42065,2.36802,2.36802,389076.10223112,0
+PHM.US,D,19950223,000000,2.40294,2.41214,2.36802,2.36802,388160.31510602,0
+PHM.US,D,19950224,000000,2.38562,2.38562,2.36802,2.38562,864206.88094774,0
+PHM.US,D,19950227,000000,2.38562,2.38562,2.36802,2.36802,173937.89481352,0
+PHM.US,D,19950228,000000,2.36802,2.40294,2.36802,2.38562,438514.45575089,0
+PHM.US,D,19950301,000000,2.38562,2.41214,2.38562,2.41214,240766.09568464,0
+PHM.US,D,19950302,000000,2.41214,2.41214,2.40294,2.40294,179434.63916928,0
+PHM.US,D,19950303,000000,2.40294,2.41214,2.38562,2.38562,773580.34445468,0
+PHM.US,D,19950306,000000,2.38562,2.38562,2.3511,2.35921,244431.26579019,0
+PHM.US,D,19950307,000000,2.35921,2.35921,2.33299,2.3511,269148.42094495,0
+PHM.US,D,19950308,000000,2.35921,2.35921,2.31598,2.33299,116263.52198319,0
+PHM.US,D,19950309,000000,2.33299,2.33299,2.31598,2.31598,118095.09623341,0
+PHM.US,D,19950310,000000,2.33299,2.35921,2.31598,2.33299,1134272.0998203,0
+PHM.US,D,19950313,000000,2.3419,2.3419,2.32468,2.3419,957586.84363151,0
+PHM.US,D,19950314,000000,2.3511,2.3511,2.32468,2.3419,715902.93921665,0
+PHM.US,D,19950315,000000,2.3419,2.40294,2.3419,2.3419,1191031.6963281,0
+PHM.US,D,19950316,000000,2.3511,2.39433,2.3511,2.36802,822094.8244288,0
+PHM.US,D,19950317,000000,2.39433,2.39433,2.3511,2.36802,542874.76671284,0
+PHM.US,D,19950320,000000,2.37673,2.37673,2.3511,2.3511,85137.878557829,0
+PHM.US,D,19950321,000000,2.36802,2.36802,2.3511,2.36802,491609.89295569,0
+PHM.US,D,19950322,000000,2.37673,2.39433,2.37673,2.37673,517242.83523555,0
+PHM.US,D,19950323,000000,2.37673,2.39433,2.37673,2.39433,58589.149152864,0
+PHM.US,D,19950324,000000,2.42065,2.4905,2.40294,2.45547,357947.42639806,0
+PHM.US,D,19950327,000000,2.43816,2.45547,2.43816,2.45547,97041.089579069,0
+PHM.US,D,19950328,000000,2.43816,2.45547,2.43816,2.43816,129080.49852441,0
+PHM.US,D,19950329,000000,2.43816,2.48179,2.42946,2.45547,356120.90616068,0
+PHM.US,D,19950330,000000,2.48179,2.48179,2.42065,2.42065,336894.43054629,0
+PHM.US,D,19950331,000000,2.42065,2.45547,2.40294,2.43816,358864.22432572,0
+PHM.US,D,19950403,000000,2.45547,2.48179,2.43816,2.45547,471468.64101876,0
+PHM.US,D,19950404,000000,2.48179,2.48179,2.47288,2.48179,340554.54663902,0
+PHM.US,D,19950405,000000,2.48179,2.48179,2.28947,2.29817,494357.25433101,0
+PHM.US,D,19950406,000000,2.26305,2.28947,2.21962,2.21962,1499544.8124168,0
+PHM.US,D,19950407,000000,2.24603,2.24603,2.21962,2.21962,781811.30975239,0
+PHM.US,D,19950410,000000,2.23713,2.24603,2.1934,2.1934,996036.7624526,0
+PHM.US,D,19950411,000000,2.21962,2.23713,2.21101,2.21962,550201.06371368,0
+PHM.US,D,19950412,000000,2.21962,2.23713,2.21101,2.21101,578580.35656629,0
+PHM.US,D,19950413,000000,2.21101,2.23713,2.21101,2.21962,1270676.8737404,0
+PHM.US,D,19950417,000000,2.21962,2.21962,2.15878,2.15878,820264.26098116,0
+PHM.US,D,19950418,000000,2.15878,2.18479,2.15878,2.16699,1635955.6511522,0
+PHM.US,D,19950419,000000,2.18479,2.1934,2.15878,2.16699,939277.16594481,0
+PHM.US,D,19950420,000000,2.16699,2.18479,2.14958,2.16699,634424.16594897,0
+PHM.US,D,19950421,000000,2.18479,2.18479,2.11455,2.13226,911813.66021729,0
+PHM.US,D,19950424,000000,2.11455,2.21962,2.11455,2.21962,595970.20391764,0
+PHM.US,D,19950425,000000,2.21962,2.21962,2.18479,2.1934,173937.89481352,0
+PHM.US,D,19950426,000000,2.1934,2.21962,2.1934,2.21101,259993.58210158,0
+PHM.US,D,19950427,000000,2.24603,2.29817,2.23713,2.28947,718648.27898683,0
+PHM.US,D,19950428,000000,2.27205,2.27205,2.23713,2.24603,249009.19061314,0
+PHM.US,D,19950501,000000,2.26305,2.26305,2.21962,2.23713,814770.54903309,0
+PHM.US,D,19950502,000000,2.21962,2.23713,2.21101,2.23713,2269463.0191735,0
+PHM.US,D,19950503,000000,2.23713,2.23713,2.21101,2.23713,1020750.8851996,0
+PHM.US,D,19950504,000000,2.23713,2.24603,2.21962,2.21962,1711017.8497288,0
+PHM.US,D,19950505,000000,2.23713,2.37673,2.21962,2.37673,7122388.8099391,0
+PHM.US,D,19950508,000000,2.42065,2.6563,2.42065,2.62158,5342706.1310762,0
+PHM.US,D,19950509,000000,2.62158,2.72655,2.62158,2.72655,5283198.1623906,0
+PHM.US,D,19950510,000000,2.77878,2.77878,2.69163,2.72655,3996044.1960162,0
+PHM.US,D,19950511,000000,2.6563,2.70043,2.639,2.70043,2257558.7973496,0
+PHM.US,D,19950512,000000,2.69163,2.69163,2.6563,2.66541,2519382.9428989,0
+PHM.US,D,19950515,000000,2.67411,2.67411,2.58685,2.61278,1706442.9573134,0
+PHM.US,D,19950516,000000,2.61278,2.75267,2.61278,2.75267,1991156.7269775,0
+PHM.US,D,19950517,000000,2.8051,2.85753,2.8051,2.85753,1626795.758296,0
+PHM.US,D,19950518,000000,2.8051,2.82231,2.77028,2.77878,989624.23097171,0
+PHM.US,D,19950519,000000,2.75267,2.77028,2.69163,2.75267,1198354.9609213,0
+PHM.US,D,19950522,000000,2.75267,2.83112,2.75267,2.83112,981387.2008586,0
+PHM.US,D,19950523,000000,2.83112,2.83112,2.8051,2.83112,631675.79377109,0
+PHM.US,D,19950524,000000,2.84892,2.87494,2.84892,2.85753,3046695.3933004,0
+PHM.US,D,19950525,000000,2.85753,2.87494,2.82231,2.83112,652735.86524082,0
+PHM.US,D,19950526,000000,2.79619,2.79619,2.70043,2.71764,898997.69447865,0
+PHM.US,D,19950530,000000,2.72655,2.74386,2.71764,2.72655,574916.19726331,0
+PHM.US,D,19950531,000000,2.74386,2.84892,2.74386,2.84892,356120.90616068,0
+PHM.US,D,19950601,000000,2.84892,2.9623,2.83112,2.954,2841631.8550614,0
+PHM.US,D,19950602,000000,2.92738,2.9623,2.92738,2.954,1168145.104621,0
+PHM.US,D,19950605,000000,2.9623,2.98861,2.9623,2.98861,482454.04330977,0
+PHM.US,D,19950606,000000,2.98861,3.07627,2.98861,3.06707,1419898.6242018,0
+PHM.US,D,19950607,000000,3.05826,3.05826,3.00623,3.02374,1045470.0619595,0
+PHM.US,D,19950608,000000,3.00623,3.01474,2.954,2.97101,1011597.0571589,0
+PHM.US,D,19950609,000000,2.97101,2.97101,2.90987,2.92738,523649.30190102,0
+PHM.US,D,19950612,000000,2.93648,2.93648,2.90987,2.93648,935616.03904951,0
+PHM.US,D,19950613,000000,2.93648,2.93648,2.92738,2.93648,349711.40708751,0
+PHM.US,D,19950614,000000,2.94459,2.97101,2.94459,2.954,570338.27244035,0
+PHM.US,D,19950615,000000,2.954,2.97981,2.954,2.97981,252666.27429817,0
+PHM.US,D,19950616,000000,2.97981,2.97981,2.91867,2.91867,546536.9044107,0
+PHM.US,D,19950619,000000,2.91867,2.92738,2.91867,2.92738,263658.75220713,0
+PHM.US,D,19950620,000000,2.92738,2.954,2.91867,2.954,898082.91815611,0
+PHM.US,D,19950621,000000,2.954,2.97981,2.94459,2.97101,482454.04330977,0
+PHM.US,D,19950622,000000,2.97981,2.99742,2.954,2.99742,527311.43959888,0
+PHM.US,D,19950623,000000,2.97981,2.99742,2.97101,2.97981,156544.00425191,0
+PHM.US,D,19950626,000000,2.97101,2.97981,2.91867,2.91867,304846.93518042,0
+PHM.US,D,19950627,000000,2.91867,2.91867,2.89246,2.90136,474214.99159151,0
+PHM.US,D,19950628,000000,2.89246,2.94459,2.89246,2.92738,670128.74499986,0
+PHM.US,D,19950629,000000,2.94459,2.97981,2.91867,2.94459,897166.12022844,0
+PHM.US,D,19950630,000000,2.94459,2.94459,2.90136,2.91867,156544.00425191,0
+PHM.US,D,19950703,000000,2.92738,2.92738,2.90136,2.90136,112603.40589047,0
+PHM.US,D,19950705,000000,2.91867,2.91867,2.84032,2.86644,563930.7949723,0
+PHM.US,D,19950706,000000,2.87494,3.07627,2.84032,3.07627,873361.71979108,0
+PHM.US,D,19950707,000000,3.07627,3.102,3.05005,3.102,714068.33255874,0
+PHM.US,D,19950710,000000,3.07627,3.15453,3.05826,3.13741,679281.56223809,0
+PHM.US,D,19950711,000000,3.15453,3.18074,3.07627,3.11089,1859325.83467,0
+PHM.US,D,19950712,000000,3.11089,3.12831,3.08468,3.102,707663.8874984,0
+PHM.US,D,19950713,000000,3.07627,3.07627,3.05005,3.05826,314007.83883919,0
+PHM.US,D,19950714,000000,3.05826,3.05826,3.02374,3.02374,562101.24232723,0
+PHM.US,D,19950717,000000,3.02374,3.02374,2.954,2.97981,382667.61396051,0
+PHM.US,D,19950718,000000,2.97981,2.97981,2.92738,2.97981,446749.46425888,0
+PHM.US,D,19950719,000000,2.94459,2.954,2.84032,2.85753,263658.75220713,0
+PHM.US,D,19950720,000000,2.82231,2.82231,2.73545,2.77028,486116.18100762,0
+PHM.US,D,19950721,000000,2.75267,2.76147,2.6563,2.68242,775403.83228435,0
+PHM.US,D,19950724,000000,2.69163,2.78778,2.69163,2.70884,396400.37762683,0
+PHM.US,D,19950725,000000,2.70884,2.70884,2.63049,2.63049,2818744.2525518,0
+PHM.US,D,19950726,000000,2.639,2.76147,2.639,2.76147,1051878.5502301,0
+PHM.US,D,19950727,000000,2.75267,2.8051,2.75267,2.78778,163871.31205532,0
+PHM.US,D,19950728,000000,2.78778,2.814,2.76147,2.78778,354290.34271303,0
+PHM.US,D,19950731,000000,2.77028,2.814,2.75267,2.8051,1030824.5435758,0
+PHM.US,D,19950801,000000,2.814,2.84032,2.814,2.814,558439.10462937,0
+PHM.US,D,19950802,000000,2.82231,2.85753,2.8051,2.82231,1061035.4106786,0
+PHM.US,D,19950803,000000,2.814,2.84032,2.814,2.84032,541959.9903903,0
+PHM.US,D,19950804,000000,2.84032,2.84032,2.77028,2.78778,748856.11368196,0
+PHM.US,D,19950807,000000,2.8051,2.814,2.77028,2.814,146477.42149371,0
+PHM.US,D,19950808,000000,2.82231,2.82231,2.76147,2.78778,570338.27244035,0
+PHM.US,D,19950809,000000,2.8051,2.8051,2.73545,2.73545,405556.22727275,0
+PHM.US,D,19950810,000000,2.75267,2.76147,2.70884,2.70884,571257.09197315,0
+PHM.US,D,19950811,000000,2.72655,2.75267,2.67411,2.67411,1381450.7269858,0
+PHM.US,D,19950814,000000,2.68242,2.77028,2.67411,2.77028,723225.19300722,0
+PHM.US,D,19950815,000000,2.78778,2.78778,2.72655,2.76147,475128.75711149,0
+PHM.US,D,19950816,000000,2.76147,2.85753,2.76147,2.814,982299.955576,0
+PHM.US,D,19950817,000000,2.82231,2.82231,2.78778,2.814,227951.14074855,0
+PHM.US,D,19950818,000000,2.82231,2.82231,2.78778,2.78778,1351238.8490805,0
+PHM.US,D,19950821,000000,2.8051,2.86644,2.8051,2.82231,411965.72634593,0
+PHM.US,D,19950822,000000,2.82231,2.85753,2.8051,2.82231,897166.12022844,0
+PHM.US,D,19950823,000000,2.84032,2.84032,2.8051,2.8051,747026.56103687,0
+PHM.US,D,19950824,000000,2.814,2.814,2.77028,2.77028,664636.04385437,0
+PHM.US,D,19950825,000000,2.77028,2.814,2.76147,2.8051,670128.74499986,0
+PHM.US,D,19950828,000000,2.814,2.84032,2.814,2.82231,160209.17435746,0
+PHM.US,D,19950829,000000,2.82231,2.85753,2.82231,2.85753,434848.27484277,0
+PHM.US,D,19950830,000000,2.84032,2.84032,2.814,2.814,172108.34216843,0
+PHM.US,D,19950831,000000,2.814,2.82231,2.814,2.814,126338.19116192,0
+PHM.US,D,19950901,000000,2.814,2.84032,2.814,2.82231,41199.301801522,0
+PHM.US,D,19950905,000000,2.84032,2.85753,2.82231,2.84032,157460.80217958,0
+PHM.US,D,19950906,000000,2.82231,2.84032,2.78778,2.82231,611537.57424187,0
+PHM.US,D,19950907,000000,2.84032,2.85753,2.82231,2.85753,266401.05956963,0
+PHM.US,D,19950908,000000,2.86644,2.90136,2.85753,2.90136,1519685.053551,0
+PHM.US,D,19950911,000000,2.92738,2.94459,2.92738,2.92738,553862.19060898,0
+PHM.US,D,19950912,000000,2.94459,2.94459,2.90136,2.92738,460485.2603329,0
+PHM.US,D,19950913,000000,2.90987,2.92738,2.89246,2.89246,714068.33255874,0
+PHM.US,D,19950914,000000,2.89246,2.90987,2.89246,2.90987,293866.58690226,0
+PHM.US,D,19950915,000000,2.90987,2.93648,2.88365,2.90987,1514192.3524055,0
+PHM.US,D,19950918,000000,2.92738,2.954,2.89246,2.90987,553862.19060898,0
+PHM.US,D,19950919,000000,2.90987,2.954,2.84032,2.87494,135492.0192027,0
+PHM.US,D,19950920,000000,2.88365,2.92738,2.87494,2.92738,812939.98558546,0
+PHM.US,D,19950921,000000,2.92738,2.92738,2.85753,2.87494,411965.72634593,0
+PHM.US,D,19950922,000000,2.84032,2.89246,2.84032,2.88365,743363.41253645,0
+PHM.US,D,19950925,000000,2.88365,2.90987,2.88365,2.88365,374430.58384739,0
+PHM.US,D,19950926,000000,2.90987,2.93648,2.88365,2.88365,169365.02400338,0
+PHM.US,D,19950927,000000,2.88365,2.89246,2.85753,2.89246,464147.39803074,0
+PHM.US,D,19950928,000000,2.92738,2.954,2.90987,2.954,390908.6872839,0
+PHM.US,D,19950929,000000,2.97101,2.98861,2.954,2.9623,364358.94707636,0
+PHM.US,D,19951002,000000,3.02374,3.02374,2.97101,2.98861,529143.01384908,0
+PHM.US,D,19951003,000000,3.01474,3.07627,2.97101,2.98861,788220.80882556,0
+PHM.US,D,19951004,000000,3.01474,3.01474,2.97101,2.98861,530058.8009742,0
+PHM.US,D,19951005,000000,2.9623,2.98861,2.9623,2.9623,379923.28499289,0
+PHM.US,D,19951006,000000,2.97101,2.97101,2.89246,2.9623,376260.13649248,0
+PHM.US,D,19951009,000000,2.97101,2.97101,2.90987,2.90987,201403.42214616,0
+PHM.US,D,19951010,000000,2.87494,2.88365,2.83112,2.85753,332317.5165259,0
+PHM.US,D,19951011,000000,2.87494,2.89246,2.84032,2.88365,391824.474409,0
+PHM.US,D,19951012,000000,2.89246,2.90987,2.88365,2.89246,99784.407744121,0
+PHM.US,D,19951013,000000,2.92738,3.02374,2.92738,2.98861,579495.13288883,0
+PHM.US,D,19951016,000000,3.02374,3.04106,2.98861,2.98861,187669.64767726,0
+PHM.US,D,19951017,000000,3.00623,3.04106,3.00623,3.04106,454072.72885202,0
+PHM.US,D,19951018,000000,3.07627,3.1198,3.07627,3.11089,894416.73724799,0
+PHM.US,D,19951019,000000,3.1198,3.1198,3.06707,3.06707,984134.56223392,0
+PHM.US,D,19951020,000000,3.05826,3.05826,3.04106,3.05826,314007.83883919,0
+PHM.US,D,19951023,000000,3.09359,3.09359,3.05826,3.05826,281964.38668359,0
+PHM.US,D,19951024,000000,3.05826,3.06707,3.04106,3.05826,268235.66622753,0
+PHM.US,D,19951025,000000,3.06707,3.06707,3.01474,3.02374,388160.31510602,0
+PHM.US,D,19951026,000000,3.02374,3.07627,3.01474,3.06707,649988.50386551,0
+PHM.US,D,19951027,000000,3.06707,3.11089,3.01474,3.11089,1157159.7023301,0
+PHM.US,D,19951030,000000,3.09359,3.2504,3.09359,3.2504,1537080.9657178,0
+PHM.US,D,19951031,000000,3.2504,3.33823,3.2504,3.30341,1127863.6115497,0
+PHM.US,D,19951101,000000,3.31202,3.32934,3.29442,3.31202,368936.87189933,0
+PHM.US,D,19951102,000000,3.32934,3.38206,3.31202,3.33823,457737.89895757,0
+PHM.US,D,19951103,000000,3.33823,3.35566,3.31202,3.33823,249009.19061314,0
+PHM.US,D,19951106,000000,3.35566,3.35566,3.30341,3.35566,91545.356025868,0
+PHM.US,D,19951107,000000,3.35566,3.35566,3.32934,3.33823,141899.49667074,0
+PHM.US,D,19951108,000000,3.35566,3.38206,3.33823,3.38206,481539.26698723,0
+PHM.US,D,19951109,000000,3.36436,3.40818,3.35566,3.39038,1120540.3469566,0
+PHM.US,D,19951110,000000,3.35566,3.35566,3.31202,3.33823,411965.72634593,0
+PHM.US,D,19951113,000000,3.36436,3.36436,3.32934,3.35566,291120.2363295,0
+PHM.US,D,19951114,000000,3.32934,3.35566,3.32934,3.35566,741534.87069393,0
+PHM.US,D,19951115,000000,3.33823,3.33823,3.31202,3.31202,252666.27429817,0
+PHM.US,D,19951116,000000,3.30341,3.31202,3.24237,3.25969,659140.31030117,0
+PHM.US,D,19951117,000000,3.25969,3.33823,3.2504,3.33823,585900.58875174,0
+PHM.US,D,19951120,000000,3.32934,3.36436,3.32934,3.35566,330483.92067056,0
+PHM.US,D,19951121,000000,3.32934,3.33823,3.30341,3.31202,545623.13889072,0
+PHM.US,D,19951122,000000,3.29442,3.31202,3.2771,3.29442,415625.84243865,0
+PHM.US,D,19951124,000000,3.2771,3.29442,3.2771,3.29442,64083.871903497,0
+PHM.US,D,19951127,000000,3.30341,3.39038,3.30341,3.36436,352460.79006796,0
+PHM.US,D,19951128,000000,3.38206,3.4167,3.32934,3.40818,452245.19781208,0
+PHM.US,D,19951129,000000,3.38206,3.39038,3.35566,3.39038,491609.89295569,0
+PHM.US,D,19951130,000000,3.38206,3.39038,3.20696,3.24237,852305.69153163,0
+PHM.US,D,19951201,000000,3.20696,3.35566,3.20696,3.35566,720478.84243448,0
+PHM.US,D,19951204,000000,3.39038,3.46071,3.38206,3.44291,780899.56583756,0
+PHM.US,D,19951205,000000,3.46922,3.61772,3.46922,3.56538,1048218.4341374,0
+PHM.US,D,19951206,000000,3.56538,3.57438,3.53906,3.54827,2080870.5087532,0
+PHM.US,D,19951207,000000,3.52205,3.52205,3.4345,3.44291,463227.56769538,0
+PHM.US,D,19951208,000000,3.46071,3.48683,3.46071,3.48683,297526.70299498,0
+PHM.US,D,19951211,000000,3.48683,3.51275,3.48683,3.51275,403724.65302254,0
+PHM.US,D,19951212,000000,3.53906,3.53906,3.46922,3.48683,301189.85149541,0
+PHM.US,D,19951213,000000,3.46071,3.49524,3.4519,3.4519,210558.2609895,0
+PHM.US,D,19951214,000000,3.4519,3.47783,3.4519,3.47783,134575.22127504,0
+PHM.US,D,19951215,000000,3.47783,3.47783,3.40818,3.40818,686604.82683123,0
+PHM.US,D,19951218,000000,3.46071,3.46071,3.42549,3.44291,370767.43534697,0
+PHM.US,D,19951219,000000,3.40818,3.4519,3.36436,3.44291,1418070.0823593,0
+PHM.US,D,19951220,000000,3.4519,3.50435,3.44291,3.47783,788220.80882556,0
+PHM.US,D,19951221,000000,3.46071,3.50435,3.46071,3.50435,436680.85989555,0
+PHM.US,D,19951222,000000,3.50435,3.52205,3.46071,3.46071,401893.07877233,0
+PHM.US,D,19951226,000000,3.47783,3.56538,3.47783,3.56538,1228563.806419,0
+PHM.US,D,19951227,000000,3.53906,3.56538,3.53906,3.55648,333227.23883561,0
+PHM.US,D,19951228,000000,3.55648,3.58269,3.53906,3.56538,857798.39267713,0
+PHM.US,D,19951229,000000,3.58269,3.58269,3.52205,3.52205,450411.60195674,0
+PHM.US,D,19960102,000000,3.53906,3.55648,3.52205,3.53906,365277.76660917,0
+PHM.US,D,19960103,000000,3.53906,3.61772,3.53906,3.6006,771745.73779676,0
+PHM.US,D,19960104,000000,3.58269,3.61772,3.49524,3.53906,1206596.0342447,0
+PHM.US,D,19960105,000000,3.47783,3.50435,3.46071,3.50435,205983.36857424,0
+PHM.US,D,19960108,000000,3.52205,3.55648,3.52205,3.55648,166616.6518255,0
+PHM.US,D,19960109,000000,3.56538,3.6006,3.53046,3.53046,771745.73779676,0
+PHM.US,D,19960110,000000,3.50435,3.50435,3.32063,3.32063,460485.2603329,0
+PHM.US,D,19960111,000000,3.32063,3.32934,3.2771,3.2771,545623.13889072,0
+PHM.US,D,19960112,000000,3.29442,3.32063,3.2771,3.32063,228868.94947879,0
+PHM.US,D,19960115,000000,3.31202,3.34685,3.31202,3.32063,476047.57664429,0
+PHM.US,D,19960116,000000,3.32934,3.32934,3.18974,3.22447,496189.83938378,0
+PHM.US,D,19960117,000000,3.22447,3.29442,3.20696,3.2681,382667.61396051,0
+PHM.US,D,19960118,000000,3.29442,3.29442,3.21597,3.25969,307599.35056858,0
+PHM.US,D,19960119,000000,3.24237,3.32934,3.24237,3.32063,477876.1184868,0
+PHM.US,D,19960122,000000,3.29442,3.39038,3.29442,3.39038,1204764.4599944,0
+PHM.US,D,19960123,000000,3.39927,3.40818,3.36436,3.39038,679281.56223809,0
+PHM.US,D,19960124,000000,3.37316,3.42549,3.34685,3.39038,219713.09983286,0
+PHM.US,D,19960125,000000,3.32934,3.37316,3.29442,3.34685,542874.76671284,0
+PHM.US,D,19960126,000000,3.37316,3.39038,3.32934,3.34685,231616.3108541,0
+PHM.US,D,19960129,000000,3.36436,3.36436,3.31202,3.32063,311261.48826643,0
+PHM.US,D,19960130,000000,3.32063,3.39038,3.31202,3.34685,935616.03904951,0
+PHM.US,D,19960131,000000,3.39038,3.4519,3.37316,3.4519,438514.45575089,0
+PHM.US,D,19960201,000000,3.47783,3.53046,3.47783,3.49524,335063.86709865,0
+PHM.US,D,19960202,000000,3.47783,3.50435,3.46071,3.50435,596890.03425301,0
+PHM.US,D,19960205,000000,3.50435,3.50435,3.34685,3.39038,485200.39388252,0
+PHM.US,D,19960206,000000,3.39927,3.42549,3.39038,3.40818,435762.04036274,0
+PHM.US,D,19960207,000000,3.44291,3.4519,3.37316,3.37316,1191944.4510455,0
+PHM.US,D,19960208,000000,3.36436,3.37316,3.31202,3.37316,846817.03359638,0
+PHM.US,D,19960209,000000,3.39927,3.39927,3.36436,3.39038,1094903.3614665,0
+PHM.US,D,19960212,000000,3.39038,3.39038,3.36436,3.37316,745200.04079949,0
+PHM.US,D,19960213,000000,3.34685,3.37316,3.29442,3.37316,846817.03359638,0
+PHM.US,D,19960214,000000,3.37316,3.39038,3.34685,3.36436,378091.71074269,0
+PHM.US,D,19960215,000000,3.36436,3.36436,3.2681,3.2681,328654.36802547,0
+PHM.US,D,19960216,000000,3.29442,3.29442,3.21597,3.24237,687520.61395634,0
+PHM.US,D,19960220,000000,3.22447,3.22447,3.03215,3.102,715902.93921665,0
+PHM.US,D,19960221,000000,3.13741,3.16323,3.11089,3.12831,769001.40882914,0
+PHM.US,D,19960222,000000,3.14602,3.18974,3.13741,3.16323,1215749.8622855,0
+PHM.US,D,19960223,000000,3.17214,3.24237,3.13741,3.16323,877940.65541662,0
+PHM.US,D,19960226,000000,3.14602,3.16323,3.102,3.11089,833081.23752238,0
+PHM.US,D,19960227,000000,3.13741,3.13741,3.07627,3.102,668297.17074966,0
+PHM.US,D,19960228,000000,3.11089,3.16323,3.05005,3.05005,589563.73725217,0
+PHM.US,D,19960229,000000,3.11089,3.14602,3.07627,3.12831,530971.5556916,0
+PHM.US,D,19960301,000000,3.12831,3.14602,3.102,3.13741,653647.60915566,0
+PHM.US,D,19960304,000000,3.18974,3.22447,3.13741,3.13741,383584.41188818,0
+PHM.US,D,19960305,000000,3.16323,3.21597,3.13741,3.21597,230700.523729,0
+PHM.US,D,19960306,000000,3.21597,3.21597,3.13741,3.13741,574000.41013819,0
+PHM.US,D,19960307,000000,3.16323,3.18974,3.12831,3.13741,891675.44068807,0
+PHM.US,D,19960308,000000,3.12831,3.12831,2.97981,3.00623,1206596.0342447,0
+PHM.US,D,19960311,000000,3.00623,3.05826,2.97101,2.99742,617029.26458481,0
+PHM.US,D,19960312,000000,2.954,2.954,2.84892,2.84892,643579.00479233,0
+PHM.US,D,19960313,000000,2.87494,2.87494,2.79619,2.814,955753.24777618,0
+PHM.US,D,19960314,000000,2.84032,2.92738,2.84032,2.87494,4439130.5117746,0
+PHM.US,D,19960315,000000,2.87494,2.87494,2.78778,2.84892,889843.86643786,0
+PHM.US,D,19960318,000000,2.90136,2.91867,2.84032,2.84892,1310958.3668118,0
+PHM.US,D,19960319,000000,2.87494,2.90136,2.814,2.82231,1263355.6307524,0
+PHM.US,D,19960320,000000,2.82231,2.84032,2.79619,2.814,1373215.7184779,0
+PHM.US,D,19960321,000000,2.82231,2.84032,2.814,2.84032,1480321.3692101,0
+PHM.US,D,19960322,000000,2.84032,2.87494,2.84032,2.84032,1257856.8647915,0
+PHM.US,D,19960325,000000,2.86644,2.86644,2.814,2.814,1417150.2520239,0
+PHM.US,D,19960326,000000,2.79619,2.82231,2.77028,2.814,971318.59649527,0
+PHM.US,D,19960327,000000,2.82231,2.82231,2.70043,2.70043,1418982.8370767,0
+PHM.US,D,19960328,000000,2.77878,2.78778,2.75267,2.78778,909067.30964455,0
+PHM.US,D,19960329,000000,2.78778,2.84032,2.78778,2.82231,1268849.3427005,0
+PHM.US,D,19960401,000000,2.8051,2.85753,2.77878,2.77878,1612150.2399123,0
+PHM.US,D,19960402,000000,2.75267,2.77028,2.72655,2.73545,3309439.3691849,0
+PHM.US,D,19960403,000000,2.72655,2.73545,2.70884,2.72655,1111387.5297184,0
+PHM.US,D,19960404,000000,2.72655,2.77878,2.72655,2.77028,1451023.2568246,0
+PHM.US,D,19960408,000000,2.70884,2.72655,2.6563,2.6563,1666160.4534396,0
+PHM.US,D,19960409,000000,2.6563,2.70884,2.6563,2.70884,1000615.6980781,0
+PHM.US,D,19960410,000000,2.70043,2.70884,2.6563,2.6563,832165.45039728,0
+PHM.US,D,19960411,000000,2.6563,2.6563,2.59506,2.59506,3180359.8814632,0
+PHM.US,D,19960412,000000,2.62158,2.64779,2.60417,2.62158,2340867.1232624,0
+PHM.US,D,19960415,000000,2.64779,2.70884,2.64779,2.67411,1061950.1870012,0
+PHM.US,D,19960416,000000,2.67411,2.70043,2.64779,2.69163,2236502.7690902,0
+PHM.US,D,19960417,000000,2.67411,2.70884,2.67411,2.69163,1063778.7288437,0
+PHM.US,D,19960418,000000,2.69163,2.72655,2.69163,2.70884,724137.94772463,0
+PHM.US,D,19960419,000000,2.75267,2.77878,2.73545,2.77878,1641447.3414952,0
+PHM.US,D,19960422,000000,2.8051,2.83112,2.78778,2.8051,1386943.4281314,0
+PHM.US,D,19960423,000000,2.82231,2.82231,2.77028,2.78778,347880.84363986,0
+PHM.US,D,19960424,000000,2.78778,2.8051,2.70043,2.70043,890755.6103527,0
+PHM.US,D,19960425,000000,2.70884,2.77028,2.70884,2.75267,842238.09797087,0
+PHM.US,D,19960426,000000,2.77878,2.8051,2.75267,2.75267,842238.09797087,0
+PHM.US,D,19960429,000000,2.77028,2.77878,2.75267,2.77878,684771.23097589,0
+PHM.US,D,19960430,000000,2.77878,2.77878,2.77028,2.77878,510835.35776751,0
+PHM.US,D,19960501,000000,2.77878,2.77878,2.73545,2.75267,605129.08597126,0
+PHM.US,D,19960502,000000,2.77028,2.77878,2.73545,2.73545,497101.58329862,0
+PHM.US,D,19960503,000000,2.75267,2.77028,2.73545,2.75267,432105.96748028,0
+PHM.US,D,19960506,000000,2.73545,2.75267,2.72655,2.75267,553862.19060898,0
+PHM.US,D,19960507,000000,2.75267,2.78778,2.75267,2.75267,1240466.0066377,0
+PHM.US,D,19960508,000000,2.77028,2.78778,2.73545,2.78778,611537.57424187,0
+PHM.US,D,19960509,000000,2.78778,2.83112,2.78778,2.8051,697590.22912224,0
+PHM.US,D,19960510,000000,2.85753,2.87494,2.83112,2.83112,502593.27364156,0
+PHM.US,D,19960513,000000,2.84032,2.89246,2.83112,2.89246,609709.03239936,0
+PHM.US,D,19960514,000000,2.92738,2.9623,2.90987,2.9623,948434.0263933,0
+PHM.US,D,19960515,000000,2.954,2.97101,2.88365,2.90987,699419.78176731,0
+PHM.US,D,19960516,000000,2.93648,2.9623,2.92738,2.92738,538297.85269244,0
+PHM.US,D,19960517,000000,2.93648,2.9623,2.89246,2.89246,443089.34816615,0
+PHM.US,D,19960520,000000,2.90987,2.98861,2.89246,2.98861,467807.51412347,0
+PHM.US,D,19960521,000000,2.98861,2.98861,2.97101,2.97101,263658.75220713,0
+PHM.US,D,19960522,000000,2.97101,3.01474,2.97101,3.01474,342389.15329692,0
+PHM.US,D,19960523,000000,3.00623,3.01474,2.98861,2.98861,446749.46425888,0
+PHM.US,D,19960524,000000,3.00623,3.02374,3.00623,3.02374,726884.29829738,0
+PHM.US,D,19960528,000000,3.04106,3.04106,3.00623,3.00623,683861.50866619,0
+PHM.US,D,19960529,000000,2.98861,3.02374,2.98861,2.98861,232532.09797921,0
+PHM.US,D,19960530,000000,3.00623,3.01474,2.9623,2.9623,478792.91641448,0
+PHM.US,D,19960531,000000,2.97101,2.97101,2.93648,2.93648,322249.92296514,0
+PHM.US,D,19960603,000000,2.93648,3.01474,2.92738,3.01474,339639.77031648,0
+PHM.US,D,19960604,000000,3.02374,3.06707,3.02374,3.04106,1049134.2212625,0
+PHM.US,D,19960605,000000,3.04106,3.06707,3.04106,3.06707,557523.31750426,0
+PHM.US,D,19960606,000000,3.09359,3.11089,3.06707,3.07627,209644.49546953,0
+PHM.US,D,19960607,000000,3.02374,3.02374,2.9623,3.00623,881600.77150935,0
+PHM.US,D,19960610,000000,3.01474,3.02374,2.98861,3.00623,600552.17195087,0
+PHM.US,D,19960611,000000,3.00623,3.06707,3.00623,3.04106,905401.12873642,0
+PHM.US,D,19960612,000000,3.03215,3.07627,2.94459,2.954,806531.49731485,0
+PHM.US,D,19960613,000000,2.954,2.954,2.89246,2.90136,1857497.2928276,0
+PHM.US,D,19960614,000000,2.90987,2.94459,2.88365,2.90136,761675.1118283,0
+PHM.US,D,19960617,000000,2.90987,2.90987,2.87494,2.87494,343302.9188169,0
+PHM.US,D,19960618,000000,2.90136,2.90136,2.87494,2.87494,684771.23097589,0
+PHM.US,D,19960619,000000,2.87494,2.87494,2.84032,2.87494,616114.48826226,0
+PHM.US,D,19960620,000000,2.87494,2.90136,2.87494,2.90136,877940.65541662,0
+PHM.US,D,19960621,000000,2.92738,2.94459,2.90987,2.94459,915477.81952029,0
+PHM.US,D,19960624,000000,2.94459,2.954,2.94459,2.954,279215.00370314,0
+PHM.US,D,19960625,000000,2.954,2.97981,2.94459,2.954,396400.37762683,0
+PHM.US,D,19960626,000000,2.94459,2.94459,2.84032,2.85753,552031.62716133,0
+PHM.US,D,19960627,000000,2.87494,2.87494,2.8051,2.85753,684771.23097589,0
+PHM.US,D,19960628,000000,2.85753,2.89246,2.8051,2.8051,568506.69819013,0
+PHM.US,D,19960701,000000,2.82231,2.89246,2.8051,2.87494,349711.40708751,0
+PHM.US,D,19960702,000000,2.89246,2.89246,2.84892,2.87494,212388.82443716,0
+PHM.US,D,19960703,000000,2.84892,2.85753,2.82231,2.82231,246260.81843526,0
+PHM.US,D,19960705,000000,2.79619,2.79619,2.72655,2.72655,194995.94467812,0
+PHM.US,D,19960708,000000,2.71764,2.75267,2.70884,2.71764,476962.35296682,0
+PHM.US,D,19960709,000000,2.72655,2.72655,2.6563,2.67411,651818.05651059,0
+PHM.US,D,19960710,000000,2.67411,2.69163,2.6563,2.69163,549283.25498345,0
+PHM.US,D,19960711,000000,2.69163,2.71764,2.62158,2.62158,932866.65606906,0
+PHM.US,D,19960712,000000,2.60417,2.6563,2.60417,2.6563,700335.56889242,0
+PHM.US,D,19960715,000000,2.639,2.67411,2.62158,2.62158,485200.39388252,0
+PHM.US,D,19960716,000000,2.60417,2.6563,2.55174,2.56915,1094903.3614665,0
+PHM.US,D,19960717,000000,2.56034,2.61278,2.56034,2.60417,534636.72579716,0
+PHM.US,D,19960718,000000,2.58685,2.74386,2.56915,2.74386,853220.46785416,0
+PHM.US,D,19960719,000000,2.71764,2.71764,2.56915,2.61278,540127.40533753,0
+PHM.US,D,19960722,000000,2.58685,2.62158,2.53422,2.56034,359782.03305597,0
+PHM.US,D,19960723,000000,2.58685,2.6563,2.55174,2.56915,1887710.1815356,0
+PHM.US,D,19960724,000000,2.55174,2.61278,2.51661,2.58685,4707366.1780022,0
+PHM.US,D,19960725,000000,2.58685,2.66541,2.56915,2.62158,1131525.7492476,0
+PHM.US,D,19960726,000000,2.639,2.6563,2.60417,2.60417,223378.26993843,0
+PHM.US,D,19960729,000000,2.58685,2.639,2.58685,2.639,264572.51772711,0
+PHM.US,D,19960730,000000,2.62158,2.62158,2.56915,2.61278,567592.93267016,0
+PHM.US,D,19960731,000000,2.58685,2.66541,2.58685,2.6563,174857.72514888,0
+PHM.US,D,19960801,000000,2.62158,2.70884,2.62158,2.69163,188586.44560494,0
+PHM.US,D,19960802,000000,2.71764,2.82231,2.71764,2.79619,379923.28499289,0
+PHM.US,D,19960805,000000,2.8051,2.8051,2.72655,2.75267,110771.83164025,0
+PHM.US,D,19960806,000000,2.74386,2.8051,2.74386,2.79619,223378.26993843,0
+PHM.US,D,19960807,000000,2.8051,2.8051,2.70884,2.77028,659140.31030117,0
+PHM.US,D,19960808,000000,2.77028,2.77028,2.72655,2.77028,282881.18461126,0
+PHM.US,D,19960809,000000,2.77028,2.78778,2.72655,2.74386,214218.37708222,0
+PHM.US,D,19960812,000000,2.72655,2.77028,2.71764,2.71764,877021.83588381,0
+PHM.US,D,19960813,000000,2.71764,2.72655,2.70884,2.72655,308514.12689112,0
+PHM.US,D,19960814,000000,2.74386,2.74386,2.71764,2.72655,388160.31510602,0
+PHM.US,D,19960815,000000,2.72655,2.72655,2.71764,2.72655,451330.42148953,0
+PHM.US,D,19960816,000000,2.71764,2.71764,2.69163,2.70884,687520.61395634,0
+PHM.US,D,19960819,000000,2.72655,2.72655,2.70884,2.72655,171192.55504333,0
+PHM.US,D,19960820,000000,2.71764,2.74386,2.71764,2.71764,515411.26098534,0
+PHM.US,D,19960821,000000,2.70884,2.74386,2.70884,2.74386,334148.07997354,0
+PHM.US,D,19960822,000000,2.71764,2.74386,2.70884,2.71764,287461.13103935,0
+PHM.US,D,19960823,000000,2.69163,2.71764,2.67411,2.69163,529143.01384908,0
+PHM.US,D,19960826,000000,2.70884,2.72655,2.67411,2.72655,214218.37708222,0
+PHM.US,D,19960827,000000,2.72655,2.72655,2.70884,2.70884,196826.50812575,0
+PHM.US,D,19960828,000000,2.70884,2.71764,2.67411,2.67411,597803.79977299,0
+PHM.US,D,19960829,000000,2.69163,2.69163,2.66541,2.66541,262740.94347691,0
+PHM.US,D,19960830,000000,2.66541,2.66541,2.61278,2.61278,99784.407744121,0
+PHM.US,D,19960903,000000,2.58685,2.639,2.58685,2.61278,649071.70593784,0
+PHM.US,D,19960904,000000,2.61278,2.6563,2.61278,2.6563,118095.09623341,0
+PHM.US,D,19960905,000000,2.6563,2.6563,2.58685,2.58685,398231.95187704,0
+PHM.US,D,19960906,000000,2.58685,2.58685,2.56034,2.58685,618858.81722987,0
+PHM.US,D,19960909,000000,2.58685,2.58685,2.55174,2.56915,166616.6518255,0
+PHM.US,D,19960910,000000,2.56915,2.60417,2.55174,2.60417,436680.85989555,0
+PHM.US,D,19960911,000000,2.57785,2.60417,2.56915,2.57785,159294.39803493,0
+PHM.US,D,19960912,000000,2.56915,2.63049,2.56915,2.63049,164782.04516759,0
+PHM.US,D,19960913,000000,2.64779,2.70884,2.64779,2.68242,834911.80097001,0
+PHM.US,D,19960916,000000,2.70884,2.73545,2.70043,2.70043,523649.30190102,0
+PHM.US,D,19960917,000000,2.68242,2.70043,2.62158,2.62158,532805.15154694,0
+PHM.US,D,19960918,000000,2.63049,2.70043,2.63049,2.68242,845899.22486616,0
+PHM.US,D,19960919,000000,2.68242,2.73545,2.68242,2.70884,824841.17500156,0
+PHM.US,D,19960920,000000,2.72655,2.76147,2.72655,2.75267,862377.32830265,0
+PHM.US,D,19960923,000000,2.75267,2.77878,2.72655,2.76147,625269.32710561,0
+PHM.US,D,19960924,000000,2.77878,2.77878,2.68242,2.70043,1033570.8941486,0
+PHM.US,D,19960925,000000,2.72655,2.72655,2.70884,2.72655,162951.48171995,0
+PHM.US,D,19960926,000000,2.70884,2.72655,2.70043,2.70884,255416.66808119,0
+PHM.US,D,19960927,000000,2.72655,2.72655,2.67411,2.68242,198657.07157341,0
+PHM.US,D,19960930,000000,2.70043,2.70043,2.68242,2.70043,137322.58265035,0
+PHM.US,D,19961001,000000,2.68242,2.70043,2.68242,2.68242,626184.10342816,0
+PHM.US,D,19961002,000000,2.70884,2.72655,2.6563,2.70043,586817.38667941,0
+PHM.US,D,19961003,000000,2.70884,2.70884,2.67411,2.68242,183096.77686714,0
+PHM.US,D,19961004,000000,2.70884,2.72655,2.70884,2.70884,639003.10157451,0
+PHM.US,D,19961007,000000,2.72655,2.97101,2.72655,2.93648,2619171.3938533,0
+PHM.US,D,19961008,000000,2.97101,2.98861,2.87494,2.87494,661887.67167648,0
+PHM.US,D,19961009,000000,2.89246,2.89246,2.84032,2.87494,365277.76660917,0
+PHM.US,D,19961010,000000,2.84032,2.85753,2.82231,2.83112,341473.36617182,0
+PHM.US,D,19961011,000000,2.85753,2.88365,2.85753,2.87494,564848.60370254,0
+PHM.US,D,19961014,000000,2.87494,2.92738,2.87494,2.90987,326823.80457784,0
+PHM.US,D,19961015,000000,2.90987,2.90987,2.83112,2.87494,344218.705942,0
+PHM.US,D,19961016,000000,2.85753,2.85753,2.84032,2.84032,386329.75165836,0
+PHM.US,D,19961017,000000,2.85753,2.89246,2.82231,2.87494,577663.55863862,0
+PHM.US,D,19961018,000000,2.87494,2.88365,2.84032,2.85753,708576.6422158,0
+PHM.US,D,19961021,000000,2.85753,2.85753,2.82231,2.84032,663719.24592669,0
+PHM.US,D,19961022,000000,2.84032,2.85753,2.82231,2.82231,322249.92296514,0
+PHM.US,D,19961023,000000,2.82231,2.83112,2.8051,2.83112,594142.67287769,0
+PHM.US,D,19961024,000000,2.82231,2.83112,2.73545,2.76147,1344830.3608099,0
+PHM.US,D,19961025,000000,2.77878,2.83112,2.77878,2.78778,319500.53998469,0
+PHM.US,D,19961028,000000,2.78778,2.78778,2.73545,2.73545,338723.98319137,0
+PHM.US,D,19961029,000000,2.75267,2.78778,2.75267,2.76147,304846.93518042,0
+PHM.US,D,19961030,000000,2.77878,2.78778,2.77878,2.77878,85137.878557829,0
+PHM.US,D,19961031,000000,2.77878,2.8051,2.77878,2.78778,230700.523729,0
+PHM.US,D,19961101,000000,2.82231,2.82231,2.76147,2.77878,591395.31150238,0
+PHM.US,D,19961104,000000,2.76147,2.78778,2.76147,2.78778,116263.52198319,0
+PHM.US,D,19961105,000000,2.78778,2.83112,2.77878,2.8051,823012.63315905,0
+PHM.US,D,19961106,000000,2.84032,2.954,2.84032,2.92738,1163567.1797981,0
+PHM.US,D,19961107,000000,2.90987,3.00623,2.90987,3.00623,1029909.7672533,0
+PHM.US,D,19961108,000000,3.00623,3.04106,2.98861,3.02374,1083004.1936555,0
+PHM.US,D,19961111,000000,3.01474,3.06707,3.01474,3.02374,313094.0733192,0
+PHM.US,D,19961112,000000,3.02374,3.05826,2.98861,3.01474,249009.19061314,0
+PHM.US,D,19961113,000000,3.02374,3.04106,3.01474,3.04106,535550.49131712,0
+PHM.US,D,19961114,000000,3.02374,3.07627,3.01474,3.06707,227034.34282087,0
+PHM.US,D,19961115,000000,3.07627,3.07627,3.02374,3.02374,464147.39803074,0
+PHM.US,D,19961118,000000,3.04106,3.07627,3.01474,3.07627,281964.38668359,0
+PHM.US,D,19961119,000000,3.07627,3.07627,3.02374,3.04106,264572.51772711,0
+PHM.US,D,19961120,000000,3.02374,3.04106,3.00623,3.00623,675619.42454023,0
+PHM.US,D,19961121,000000,3.00623,3.00623,2.954,2.9623,1115963.4329362,0
+PHM.US,D,19961122,000000,2.97101,3.04106,2.97101,3.04106,1894115.6373984,0
+PHM.US,D,19961125,000000,3.04106,3.14602,3.04106,3.14602,440345.01919853,0
+PHM.US,D,19961126,000000,3.14602,3.18974,3.12831,3.17214,1269761.0866153,0
+PHM.US,D,19961127,000000,3.18974,3.25969,3.16323,3.24237,1448279.9386595,0
+PHM.US,D,19961129,000000,3.22447,3.24237,3.20696,3.22447,502593.27364156,0
+PHM.US,D,19961202,000000,3.24237,3.25969,3.22447,3.24237,448582.04931165,0
+PHM.US,D,19961203,000000,3.2504,3.30341,3.22447,3.22447,560267.64647188,0
+PHM.US,D,19961204,000000,3.20696,3.22447,3.18974,3.22447,149222.76126389,0
+PHM.US,D,19961205,000000,3.19825,3.24237,3.18974,3.18974,145560.62356603,0
+PHM.US,D,19961206,000000,3.12831,3.16323,3.11089,3.12831,520904.9729334,0
+PHM.US,D,19961209,000000,3.14602,3.23298,3.14602,3.22447,291120.2363295,0
+PHM.US,D,19961210,000000,3.20696,3.25969,3.20696,3.2504,683861.50866619,0
+PHM.US,D,19961211,000000,3.24237,3.25969,3.21597,3.24237,822094.8244288,0
+PHM.US,D,19961212,000000,3.25969,3.25969,3.24237,3.24237,296615.96988271,0
+PHM.US,D,19961213,000000,3.21597,3.21597,3.18974,3.18974,323160.6560774,0
+PHM.US,D,19961216,000000,3.18974,3.20696,3.15453,3.15453,446749.46425888,0
+PHM.US,D,19961217,000000,3.102,3.12831,3.08468,3.08468,648155.91881273,0
+PHM.US,D,19961218,000000,3.08468,3.15453,3.08468,3.15453,315839.41308939,0
+PHM.US,D,19961219,000000,3.16323,3.24237,3.15453,3.23298,415625.84243865,0
+PHM.US,D,19961220,000000,3.33823,3.34685,3.23298,3.24237,709494.45094604,0
+PHM.US,D,19961223,000000,3.25969,3.25969,3.23298,3.25969,606959.64941891,0
+PHM.US,D,19961224,000000,3.2681,3.28581,3.2681,3.2681,66830.222476249,0
+PHM.US,D,19961226,000000,3.28581,3.32063,3.28581,3.32063,168447.21527315,0
+PHM.US,D,19961227,000000,3.32063,3.32063,3.29442,3.32063,132744.65782739,0
+PHM.US,D,19961230,000000,3.31202,3.33823,3.24237,3.25969,146477.42149371,0
+PHM.US,D,19961231,000000,3.24237,3.28581,3.24237,3.24237,410130.10888544,0
+PHM.US,D,19970102,000000,3.23298,3.23298,3.16323,3.23298,198657.07157341,0
+PHM.US,D,19970103,000000,3.24237,3.25969,3.21597,3.24237,353371.52318023,0
+PHM.US,D,19970106,000000,3.24237,3.25969,3.18974,3.24237,455905.3139048,0
+PHM.US,D,19970107,000000,3.21597,3.34685,3.20696,3.28581,459565.42999752,0
+PHM.US,D,19970108,000000,3.31202,3.34685,3.29442,3.32063,763505.67527594,0
+PHM.US,D,19970109,000000,3.31202,3.40818,3.31202,3.39038,478792.91641448,0
+PHM.US,D,19970110,000000,3.34685,3.39038,3.32063,3.39038,534636.72579716,0
+PHM.US,D,19970113,000000,3.39038,3.39038,3.33823,3.34685,285627.53518401,0
+PHM.US,D,19970114,000000,3.38206,3.39038,3.36436,3.36436,365277.76660917,0
+PHM.US,D,19970115,000000,3.33823,3.34685,3.29442,3.29442,218798.32351033,0
+PHM.US,D,19970116,000000,3.28581,3.31202,3.25969,3.29442,488861.52077781,0
+PHM.US,D,19970117,000000,3.28581,3.31202,3.25969,3.2681,949346.78111069,0
+PHM.US,D,19970120,000000,3.2681,3.2681,3.20696,3.24237,1903272.497847,0
+PHM.US,D,19970121,000000,3.21597,3.2681,3.18974,3.2681,284709.72645377,0
+PHM.US,D,19970122,000000,3.2681,3.2681,3.21597,3.25969,152885.90976432,0
+PHM.US,D,19970123,000000,3.2681,3.32063,3.15453,3.15453,651818.05651059,0
+PHM.US,D,19970124,000000,3.18074,3.18074,3.12831,3.15453,639003.10157451,0
+PHM.US,D,19970127,000000,3.15453,3.23298,3.13741,3.21597,689354.20981168,0
+PHM.US,D,19970128,000000,3.23298,3.29442,3.23298,3.28581,1209341.3740149,0
+PHM.US,D,19970129,000000,3.28581,3.33823,3.25969,3.28581,1160818.8076202,0
+PHM.US,D,19970130,000000,3.31202,3.46922,3.31202,3.46071,1156243.9152049,0
+PHM.US,D,19970131,000000,3.46071,3.54827,3.4167,3.49524,1053711.1352829,0
+PHM.US,D,19970203,000000,3.46922,3.50435,3.40818,3.50435,536468.30004737,0
+PHM.US,D,19970204,000000,3.52205,3.53046,3.46071,3.47783,410130.10888544,0
+PHM.US,D,19970205,000000,3.46071,3.47783,3.42549,3.44291,351542.98133772,0
+PHM.US,D,19970206,000000,3.44291,3.46071,3.39038,3.39038,313094.0733192,0
+PHM.US,D,19970207,000000,3.42549,3.47783,3.4167,3.4167,461397.00424773,0
+PHM.US,D,19970210,000000,3.4167,3.47783,3.4167,3.46071,493440.45640333,0
+PHM.US,D,19970211,000000,3.46922,3.50435,3.44291,3.50435,433934.5093228,0
+PHM.US,D,19970212,000000,3.52205,3.53046,3.49524,3.53046,442174.57184361,0
+PHM.US,D,19970213,000000,3.56538,3.62652,3.56538,3.57438,620690.39148009,0
+PHM.US,D,19970214,000000,3.5914,3.60901,3.49524,3.49524,586817.38667941,0
+PHM.US,D,19970218,000000,3.46922,3.62652,3.44291,3.62652,313094.0733192,0
+PHM.US,D,19970219,000000,3.6006,3.64433,3.6006,3.64433,537380.04396221,0
+PHM.US,D,19970220,000000,3.62652,3.62652,3.6006,3.6006,389076.10223112,0
+PHM.US,D,19970221,000000,3.6006,3.64433,3.5914,3.64433,218798.32351033,0
+PHM.US,D,19970224,000000,3.64433,3.64433,3.6006,3.60901,261827.17795692,0
+PHM.US,D,19970225,000000,3.64433,3.64433,3.6006,3.60901,215133.15340478,0
+PHM.US,D,19970226,000000,3.60901,3.60901,3.53046,3.54827,402811.89830513,0
+PHM.US,D,19970227,000000,3.54827,3.64433,3.52205,3.60901,404640.44014765,0
+PHM.US,D,19970228,000000,3.62652,3.64433,3.6006,3.60901,344218.705942,0
+PHM.US,D,19970303,000000,3.56538,3.57438,3.54827,3.56538,254504.92416635,0
+PHM.US,D,19970304,000000,3.56538,3.64433,3.54827,3.64433,688437.41188401,0
+PHM.US,D,19970305,000000,3.62652,3.62652,3.56538,3.6006,351542.98133772,0
+PHM.US,D,19970306,000000,3.62652,3.62652,3.56538,3.5914,215133.15340478,0
+PHM.US,D,19970307,000000,3.6006,3.62652,3.57438,3.62652,274641.12209044,0
+PHM.US,D,19970310,000000,3.62652,3.67015,3.57438,3.65263,235278.44855196,0
+PHM.US,D,19970311,000000,3.67015,3.67015,3.56538,3.5914,552031.62716133,0
+PHM.US,D,19970312,000000,3.57438,3.57438,3.54827,3.57438,419286.96933393,0
+PHM.US,D,19970313,000000,3.57438,3.57438,3.50435,3.53046,176685.25618883,0
+PHM.US,D,19970314,000000,3.53046,3.57438,3.48683,3.49524,321332.1142349,0
+PHM.US,D,19970317,000000,3.46922,3.46922,3.38206,3.46922,543790.55383794,0
+PHM.US,D,19970318,000000,3.46071,3.47783,3.44291,3.46071,423864.8941569,0
+PHM.US,D,19970319,000000,3.42549,3.50435,3.38206,3.49524,282881.18461126,0
+PHM.US,D,19970320,000000,3.49524,3.49524,3.44291,3.46922,132744.65782739,0
+PHM.US,D,19970321,000000,3.46922,3.46922,3.42549,3.44291,474214.99159151,0
+PHM.US,D,19970324,000000,3.44291,3.46922,3.36436,3.46922,389993.91096135,0
+PHM.US,D,19970325,000000,3.46071,3.46071,3.36436,3.36436,477876.1184868,0
+PHM.US,D,19970326,000000,3.31202,3.40818,3.30341,3.35566,398231.95187704,0
+PHM.US,D,19970327,000000,3.35566,3.35566,3.18974,3.19825,423864.8941569,0
+PHM.US,D,19970331,000000,3.19825,3.19825,3.09359,3.09359,573086.64461823,0
+PHM.US,D,19970401,000000,3.102,3.1198,3.06707,3.09359,507172.20926708,0
+PHM.US,D,19970402,000000,3.06707,3.06707,3.02374,3.04106,336894.43054629,0
+PHM.US,D,19970403,000000,3.02374,3.05005,3.01474,3.05005,744278.18885899,0
+PHM.US,D,19970404,000000,3.02374,3.06707,3.01474,3.06707,620690.39148009,0
+PHM.US,D,19970407,000000,3.07627,3.102,3.07627,3.07627,439430.242876,0
+PHM.US,D,19970408,000000,3.07627,3.09359,3.04106,3.09359,310343.67953619,0
+PHM.US,D,19970409,000000,3.09359,3.09359,3.02374,3.02374,143732.08172352,0
+PHM.US,D,19970410,000000,3.04106,3.04106,2.99742,2.99742,458653.68608268,0
+PHM.US,D,19970411,000000,2.98861,2.98861,2.94459,2.9623,413795.278991,0
+PHM.US,D,19970414,000000,2.93648,2.9623,2.88365,2.91867,735127.3932259,0
+PHM.US,D,19970415,000000,2.97101,3.01474,2.97101,3.01474,476047.57664429,0
+PHM.US,D,19970416,000000,2.99742,3.04106,2.98861,3.04106,462314.81297797,0
+PHM.US,D,19970417,000000,3.05005,3.12831,3.05005,3.06707,465977.9614784,0
+PHM.US,D,19970418,000000,3.06707,3.1198,3.06707,3.07627,554776.96693151,0
+PHM.US,D,19970421,000000,3.07627,3.09359,2.98861,2.98861,346962.02410706,0
+PHM.US,D,19970422,000000,2.9623,2.98861,2.93648,2.97101,416539.60795862,0
+PHM.US,D,19970423,000000,2.99742,3.05005,2.99742,3.01474,176685.25618883,0
+PHM.US,D,19970424,000000,2.98861,3.02374,2.97101,2.98861,91545.356025868,0
+PHM.US,D,19970425,000000,2.99742,2.99742,2.93648,2.94459,353371.52318023,0
+PHM.US,D,19970428,000000,2.94459,2.99742,2.94459,2.94459,324991.21952506,0
+PHM.US,D,19970429,000000,2.97101,3.01474,2.9623,3.01474,368936.87189933,0
+PHM.US,D,19970430,000000,3.01474,3.04106,2.98861,3.01474,844067.65061594,0
+PHM.US,D,19970501,000000,3.01474,3.02374,2.98861,2.99742,218798.32351033,0
+PHM.US,D,19970502,000000,3.01474,3.01474,2.98861,2.99742,521820.76005851,0
+PHM.US,D,19970505,000000,3.02374,3.16323,3.02374,3.14602,527311.43959888,0
+PHM.US,D,19970506,000000,3.12831,3.16323,3.1198,3.1198,411965.72634593,0
+PHM.US,D,19970507,000000,3.102,3.16323,3.09359,3.09359,311261.48826643,0
+PHM.US,D,19970508,000000,3.09359,3.16323,3.09359,3.1198,282881.18461126,0
+PHM.US,D,19970509,000000,3.16323,3.16323,3.09359,3.12831,432105.96748028,0
+PHM.US,D,19970512,000000,3.16323,3.20696,3.14602,3.18974,553862.19060898,0
+PHM.US,D,19970513,000000,3.17214,3.20696,3.17214,3.17214,216967.76006267,0
+PHM.US,D,19970514,000000,3.17214,3.25969,3.17214,3.24237,721394.62955958,0
+PHM.US,D,19970515,000000,3.24237,3.2504,3.22447,3.22447,290205.46000697,0
+PHM.US,D,19970516,000000,3.24237,3.24237,3.19825,3.19825,125419.37162911,0
+PHM.US,D,19970519,000000,3.22447,3.25969,3.20696,3.25969,168447.21527315,0
+PHM.US,D,19970520,000000,3.2504,3.31202,3.22447,3.30341,301189.85149541,0
+PHM.US,D,19970521,000000,3.29442,3.30341,3.2771,3.29442,405556.22727275,0
+PHM.US,D,19970522,000000,3.30341,3.34685,3.29442,3.32934,493440.45640333,0
+PHM.US,D,19970523,000000,3.34685,3.39038,3.34685,3.35566,216967.76006267,0
+PHM.US,D,19970527,000000,3.32934,3.32934,3.29442,3.30341,122676.05346406,0
+PHM.US,D,19970528,000000,3.31202,3.32934,3.2771,3.29442,317666.94412935,0
+PHM.US,D,19970529,000000,3.30341,3.32934,3.29442,3.31202,181266.21341948,0
+PHM.US,D,19970530,000000,3.30341,3.35566,3.30341,3.34685,88797.994650552,0
+PHM.US,D,19970602,000000,3.35566,3.4345,3.35566,3.40818,389076.10223112,0
+PHM.US,D,19970603,000000,3.38206,3.38206,3.35566,3.36436,135492.0192027,0
+PHM.US,D,19970604,000000,3.35566,3.35566,3.30341,3.32934,456824.1334376,0
+PHM.US,D,19970605,000000,3.34685,3.39038,3.32934,3.38206,70495.392581803,0
+PHM.US,D,19970606,000000,3.36436,3.4519,3.36436,3.4519,170278.78952336,0
+PHM.US,D,19970609,000000,3.4519,3.48683,3.4345,3.4519,157460.80217958,0
+PHM.US,D,19970610,000000,3.46071,3.51275,3.46071,3.50435,368023.10637935,0
+PHM.US,D,19970611,000000,3.50435,3.54827,3.50435,3.53046,252666.27429817,0
+PHM.US,D,19970612,000000,3.56538,3.6006,3.54827,3.5914,131827.85989972,0
+PHM.US,D,19970613,000000,3.6006,3.70498,3.6006,3.69637,238020.75591445,0
+PHM.US,D,19970616,000000,3.67886,3.69637,3.57438,3.60901,360700.85258877,0
+PHM.US,D,19970617,000000,3.60901,3.60901,3.5914,3.60901,231616.3108541,0
+PHM.US,D,19970618,000000,3.5914,3.6006,3.57438,3.6006,245347.05291529,0
+PHM.US,D,19970619,000000,3.60901,3.72298,3.6006,3.65263,317666.94412935,0
+PHM.US,D,19970620,000000,3.64433,3.67015,3.6006,3.65263,737873.74379865,0
+PHM.US,D,19970623,000000,3.62652,3.64433,3.49524,3.49524,297526.70299498,0
+PHM.US,D,19970624,000000,3.49524,3.64433,3.49524,3.62652,322249.92296514,0
+PHM.US,D,19970625,000000,3.62652,3.75791,3.60901,3.67886,1390608.5982369,0
+PHM.US,D,19970626,000000,3.68776,3.69637,3.5914,3.5914,583155.24898156,0
+PHM.US,D,19970627,000000,3.6006,3.73999,3.6006,3.70498,561186.46600468,0
+PHM.US,D,19970630,000000,3.72298,3.72298,3.62652,3.66164,466894.75940606,0
+PHM.US,D,19970701,000000,3.66164,3.80123,3.66164,3.79292,597803.79977299,0
+PHM.US,D,19970702,000000,3.85367,3.90611,3.81004,3.8973,505343.66742457,0
+PHM.US,D,19970703,000000,3.9149,3.95864,3.87969,3.94122,392737.2291264,0
+PHM.US,D,19970707,000000,3.94122,3.94122,3.82755,3.83626,408301.56704294,0
+PHM.US,D,19970708,000000,3.82755,3.86247,3.81875,3.83626,249922.95613313,0
+PHM.US,D,19970709,000000,3.85367,3.86247,3.76632,3.78372,259993.58210158,0
+PHM.US,D,19970710,000000,3.82755,3.8973,3.81004,3.8973,449496.82563419,0
+PHM.US,D,19970711,000000,3.87969,3.93252,3.86247,3.92341,323160.6560774,0
+PHM.US,D,19970714,000000,3.92341,4.01107,3.92341,3.98485,729632.67047527,0
+PHM.US,D,19970715,000000,4.02858,4.04609,3.99346,4.02858,1265182.1509898,0
+PHM.US,D,19970716,000000,4.02858,4.16848,4.02858,4.15086,651818.05651059,0
+PHM.US,D,19970717,000000,4.14196,4.19499,4.05499,4.10733,1762288.7883013,0
+PHM.US,D,19970718,000000,4.14196,4.14196,4.02858,4.07221,509001.76191216,0
+PHM.US,D,19970721,000000,4.0633,4.0633,3.99346,4.01978,1449197.7473898,0
+PHM.US,D,19970722,000000,4.13315,4.15977,4.10733,4.14196,1191944.4510455,0
+PHM.US,D,19970723,000000,4.11583,4.22071,4.11583,4.2119,319500.53998469,0
+PHM.US,D,19970724,000000,4.18588,4.24692,4.14196,4.23822,763505.67527594,0
+PHM.US,D,19970725,000000,4.16848,4.16848,4.08082,4.11583,1528839.8923944,0
+PHM.US,D,19970728,000000,4.11583,4.13315,4.09853,4.13315,569423.4961178,0
+PHM.US,D,19970729,000000,4.13315,4.2119,4.13315,4.18588,473297.18286127,0
+PHM.US,D,19970730,000000,4.18588,4.3782,4.18588,4.31648,1017089.7583044,0
+PHM.US,D,19970731,000000,4.34299,4.3608,4.31648,4.32557,239853.34096722,0
+PHM.US,D,19970801,000000,4.29966,4.29966,4.22071,4.22981,118095.09623341,0
+PHM.US,D,19970804,000000,4.22981,4.26463,4.22071,4.23822,227034.34282087,0
+PHM.US,D,19970805,000000,4.23822,4.31648,4.2119,4.28205,243515.47866509,0
+PHM.US,D,19970806,000000,4.29966,4.30817,4.23822,4.23822,332317.5165259,0
+PHM.US,D,19970807,000000,4.22071,4.23822,4.20299,4.20299,508085.97478706,0
+PHM.US,D,19970808,000000,4.17688,4.18588,4.01978,4.10733,725970.53277741,0
+PHM.US,D,19970811,000000,4.11583,4.15086,4.10733,4.14196,321332.1142349,0
+PHM.US,D,19970812,000000,4.15977,4.19499,4.13315,4.14196,488861.52077781,0
+PHM.US,D,19970813,000000,4.15977,4.16848,4.11583,4.11583,553862.19060898,0
+PHM.US,D,19970814,000000,4.12464,4.14196,4.05499,4.08082,400064.53692981,0
+PHM.US,D,19970815,000000,4.07221,4.07221,4.00226,4.00226,292034.00184949,0
+PHM.US,D,19970818,000000,3.94973,3.98485,3.92341,3.93252,456824.1334376,0
+PHM.US,D,19970819,000000,4.00226,4.08082,3.94122,3.97614,1155331.1604875,0
+PHM.US,D,19970820,000000,4.0633,4.18588,4.05499,4.18588,701254.38842522,0
+PHM.US,D,19970821,000000,4.19499,4.19499,4.07221,4.08972,558439.10462937,0
+PHM.US,D,19970822,000000,4.04609,4.04609,3.99346,4.01107,208729.719147,0
+PHM.US,D,19970825,000000,4.01107,4.0633,3.96705,3.98485,411047.91761569,0
+PHM.US,D,19970826,000000,3.96705,4.00226,3.94122,3.94122,431191.19115775,0
+PHM.US,D,19970827,000000,3.94122,3.94122,3.9149,3.93252,261827.17795692,0
+PHM.US,D,19970828,000000,3.92341,3.99346,3.8973,3.96705,199572.85869851,0
+PHM.US,D,19970829,000000,3.96705,3.98485,3.87969,3.87969,651818.05651059,0
+PHM.US,D,19970902,000000,3.8973,3.94122,3.8973,3.92341,278303.25978829,0
+PHM.US,D,19970903,000000,3.96705,3.96705,3.93252,3.94122,691182.75165419,0
+PHM.US,D,19970904,000000,3.94122,3.94122,3.90611,3.92341,133663.47736019,0
+PHM.US,D,19970905,000000,3.94122,4.04609,3.87969,3.8973,355203.09743043,0
+PHM.US,D,19970908,000000,3.90611,3.90611,3.85367,3.87138,482454.04330977,0
+PHM.US,D,19970909,000000,3.86247,3.86247,3.81004,3.81004,238020.75591445,0
+PHM.US,D,19970910,000000,3.81004,3.87138,3.80123,3.81004,438514.45575089,0
+PHM.US,D,19970911,000000,3.78372,3.78372,3.67015,3.69637,699419.78176731,0
+PHM.US,D,19970912,000000,3.72298,3.72298,3.58269,3.64433,654566.42868847,0
+PHM.US,D,19970915,000000,3.64433,3.67015,3.62652,3.64433,979557.64821351,0
+PHM.US,D,19970916,000000,3.66164,3.83626,3.66164,3.83626,611537.57424187,0
+PHM.US,D,19970917,000000,3.87969,3.88879,3.81004,3.87138,641748.44134468,0
+PHM.US,D,19970918,000000,3.88879,3.88879,3.81004,3.84477,480624.49066468,0
+PHM.US,D,19970919,000000,3.81875,3.8973,3.81004,3.88879,482454.04330977,0
+PHM.US,D,19970922,000000,3.90611,3.94122,3.88879,3.88879,441258.78471851,0
+PHM.US,D,19970923,000000,3.8973,3.92341,3.87969,3.88879,335063.86709865,0
+PHM.US,D,19970924,000000,3.87138,3.9149,3.82755,3.82755,188586.44560494,0
+PHM.US,D,19970925,000000,3.82755,3.82755,3.75791,3.78372,270977.97359001,0
+PHM.US,D,19970926,000000,3.78372,3.81875,3.77502,3.81875,309428.90321365,0
+PHM.US,D,19970929,000000,3.81875,3.98485,3.81875,3.97614,612453.36136697,0
+PHM.US,D,19970930,000000,3.97614,4.05499,3.92341,4.05499,939277.16594481,0
+PHM.US,D,19971001,000000,4.05499,4.0633,3.99346,4.00226,410130.10888544,0
+PHM.US,D,19971002,000000,4.00226,4.00226,3.94122,3.97614,291120.2363295,0
+PHM.US,D,19971003,000000,4.00226,4.11583,4.00226,4.03729,552946.40348387,0
+PHM.US,D,19971006,000000,4.05499,4.05499,4.01107,4.02858,323160.6560774,0
+PHM.US,D,19971007,000000,4.03729,4.08972,4.01978,4.04609,104362.33256708,0
+PHM.US,D,19971008,000000,4.04609,4.07221,4.00226,4.02858,292951.81057972,0
+PHM.US,D,19971009,000000,4.01978,4.08082,4.01107,4.07221,238938.56464468,0
+PHM.US,D,19971010,000000,4.05499,4.08082,4.05499,4.08082,216967.76006267,0
+PHM.US,D,19971013,000000,4.08082,4.09853,4.07221,4.08082,584988.8448369,0
+PHM.US,D,19971014,000000,4.08082,4.13315,4.07221,4.11583,124505.60610915,0
+PHM.US,D,19971015,000000,4.11583,4.13315,4.02858,4.04609,559352.87014935,0
+PHM.US,D,19971016,000000,4.02858,4.05499,4.01978,4.02858,206898.14489679,0
+PHM.US,D,19971017,000000,4.01978,4.02858,3.96705,4.00226,825757.97292924,0
+PHM.US,D,19971020,000000,4.00226,4.08082,4.00226,4.04609,267316.84669473,0
+PHM.US,D,19971021,000000,4.04609,4.10733,4.02858,4.02858,405556.22727275,0
+PHM.US,D,19971022,000000,4.02858,4.0633,4.01107,4.01107,291120.2363295,0
+PHM.US,D,19971023,000000,4.00226,4.02858,3.96705,3.96705,387245.53878347,0
+PHM.US,D,19971024,000000,3.98485,3.99346,3.92341,3.95864,1072019.8021671,0
+PHM.US,D,19971027,000000,3.94122,3.94973,3.72298,3.72298,553862.19060898,0
+PHM.US,D,19971028,000000,3.70498,3.95864,3.65263,3.94122,864206.88094774,0
+PHM.US,D,19971029,000000,3.96705,4.02858,3.9149,4.01978,783647.93801544,0
+PHM.US,D,19971030,000000,4.00226,4.04609,3.83626,3.84477,482454.04330977,0
+PHM.US,D,19971031,000000,3.86247,3.96705,3.82755,3.96705,451330.42148953,0
+PHM.US,D,19971103,000000,3.96705,4.08082,3.96705,4.04609,205065.55984401,0
+PHM.US,D,19971104,000000,4.04609,4.09853,4.02858,4.09853,818432.68673095,0
+PHM.US,D,19971105,000000,4.09853,4.17688,4.08082,4.09853,816602.1232833,0
+PHM.US,D,19971106,000000,4.08082,4.10733,4.03729,4.04609,393654.02705407,0
+PHM.US,D,19971107,000000,4.04609,4.04609,3.94973,3.97614,190420.04146028,0
+PHM.US,D,19971110,000000,3.99346,4.02858,3.94973,3.97614,193168.41363816,0
+PHM.US,D,19971111,000000,3.99346,4.02858,3.96705,3.96705,249922.95613313,0
+PHM.US,D,19971112,000000,3.94973,3.97614,3.94973,3.96705,229786.75820903,0
+PHM.US,D,19971113,000000,3.99346,4.04609,3.99346,4.03729,339639.77031648,0
+PHM.US,D,19971114,000000,4.04609,4.17688,4.04609,4.15977,542874.76671284,0
+PHM.US,D,19971117,000000,4.18588,4.18588,4.16848,4.17688,534636.72579716,0
+PHM.US,D,19971118,000000,4.14196,4.18588,4.14196,4.18588,700335.56889242,0
+PHM.US,D,19971119,000000,4.16848,4.29035,4.16848,4.24692,513579.68673513,0
+PHM.US,D,19971120,000000,4.24692,4.44805,4.24692,4.43925,581326.70713905,0
+PHM.US,D,19971121,000000,4.46556,4.47427,4.35179,4.3608,404640.44014765,0
+PHM.US,D,19971124,000000,4.33478,4.33478,4.25573,4.26463,683861.50866619,0
+PHM.US,D,19971125,000000,4.29966,4.30817,4.23822,4.24692,397313.13234423,0
+PHM.US,D,19971126,000000,4.26463,4.31648,4.25573,4.27294,310343.67953619,0
+PHM.US,D,19971128,000000,4.28205,4.29966,4.28205,4.29966,41199.301801522,0
+PHM.US,D,19971201,000000,4.33478,4.3782,4.29966,4.31648,405556.22727275,0
+PHM.US,D,19971202,000000,4.34299,4.3608,4.32557,4.33478,291120.2363295,0
+PHM.US,D,19971203,000000,4.33478,4.3608,4.30817,4.34299,510835.35776751,0
+PHM.US,D,19971204,000000,4.35179,4.3782,4.30817,4.3608,254504.92416635,0
+PHM.US,D,19971205,000000,4.3608,4.3608,4.28205,4.28205,1059203.8364284,0
+PHM.US,D,19971208,000000,4.31648,4.32557,4.27294,4.30817,377176.93442014,0
+PHM.US,D,19971209,000000,4.30817,4.34299,4.24692,4.24692,740619.08356883,0
+PHM.US,D,19971210,000000,4.2119,4.22981,4.18588,4.2119,480624.49066468,0
+PHM.US,D,19971211,000000,4.18588,4.18588,4.04609,4.0633,316756.21101707,0
+PHM.US,D,19971212,000000,4.08082,4.12464,4.0633,4.10733,324991.21952506,0
+PHM.US,D,19971215,000000,4.10733,4.15977,4.09853,4.14196,246260.81843526,0
+PHM.US,D,19971216,000000,4.12464,4.23822,4.11583,4.12464,211474.04811462,0
+PHM.US,D,19971217,000000,4.15086,4.16848,4.14196,4.14196,177603.06491907,0
+PHM.US,D,19971218,000000,4.15977,4.17688,4.14196,4.16848,368936.87189933,0
+PHM.US,D,19971219,000000,4.14196,4.14196,3.99346,4.12464,716817.71553919,0
+PHM.US,D,19971222,000000,4.14196,4.29966,4.14196,4.29966,1254195.7378963,0
+PHM.US,D,19971223,000000,4.30817,4.3782,4.26463,4.3608,547453.70233837,0
+PHM.US,D,19971224,000000,4.3782,4.46556,4.28205,4.28205,393654.02705407,0
+PHM.US,D,19971226,000000,4.26463,4.29966,4.25573,4.29035,57677.405238024,0
+PHM.US,D,19971229,000000,4.31648,4.51789,4.31648,4.44805,649988.50386551,0
+PHM.US,D,19971230,000000,4.46556,4.49138,4.44805,4.49138,315839.41308939,0
+PHM.US,D,19971231,000000,4.49138,4.49138,4.42174,4.43925,192252.62651306,0
+PHM.US,D,19980102,000000,4.43925,4.51789,4.43925,4.51789,904487.36321645,0
+PHM.US,D,19980105,000000,4.49138,4.69271,4.47427,4.64869,804702.95547233,0
+PHM.US,D,19980106,000000,4.64869,4.64869,4.57884,4.61396,1046383.8274795,0
+PHM.US,D,19980107,000000,4.61396,4.61396,4.53531,4.55272,553862.19060898,0
+PHM.US,D,19980108,000000,4.55272,4.57884,4.55272,4.55272,324078.46480765,0
+PHM.US,D,19980109,000000,4.54422,4.54422,4.3608,4.3608,738788.52012119,0
+PHM.US,D,19980112,000000,4.34299,4.44805,4.30817,4.44805,640830.63261445,0
+PHM.US,D,19980113,000000,4.44805,4.55272,4.41293,4.55272,297526.70299498,0
+PHM.US,D,19980114,000000,4.56133,4.62287,4.5266,4.62287,257250.26393653,0
+PHM.US,D,19980115,000000,4.62287,4.63157,4.51789,4.53531,290205.46000697,0
+PHM.US,D,19980116,000000,4.56133,4.66658,4.55272,4.65779,652735.86524082,0
+PHM.US,D,19980120,000000,4.65779,4.65779,4.60535,4.62287,787308.05410816,0
+PHM.US,D,19980121,000000,4.59665,4.62287,4.58764,4.59665,730550.4792055,0
+PHM.US,D,19980122,000000,4.59665,4.61396,4.57884,4.60535,578580.35656629,0
+PHM.US,D,19980123,000000,4.62287,4.62287,4.51789,4.51789,308514.12689112,0
+PHM.US,D,19980126,000000,4.55272,4.55272,4.43925,4.44805,435762.04036274,0
+PHM.US,D,19980127,000000,4.45676,4.46556,4.40432,4.43064,1063778.7288437,0
+PHM.US,D,19980128,000000,4.43925,4.45676,4.43925,4.43925,632591.5808962,0
+PHM.US,D,19980129,000000,4.45676,4.5266,4.44805,4.48288,940192.95306991,0
+PHM.US,D,19980130,000000,4.47427,4.57064,4.45676,4.53531,613369.14849208,0
+PHM.US,D,19980202,000000,4.54422,4.66658,4.5266,4.54422,881600.77150935,0
+PHM.US,D,19980203,000000,4.51789,4.60535,4.5088,4.57884,963992.29949442,0
+PHM.US,D,19980204,000000,4.57064,4.6751,4.57064,4.65779,600552.17195087,0
+PHM.US,D,19980205,000000,4.69271,4.78005,4.69271,4.71901,696677.47440483,0
+PHM.US,D,19980206,000000,4.73663,4.82379,4.73663,4.77126,496189.83938378,0
+PHM.US,D,19980209,000000,4.79737,4.80667,4.69271,4.79737,687520.61395634,0
+PHM.US,D,19980210,000000,4.80667,4.87622,4.80667,4.8502,381752.83763797,0
+PHM.US,D,19980211,000000,4.8502,4.8502,4.79737,4.8325,344218.705942,0
+PHM.US,D,19980212,000000,4.80667,4.82379,4.77126,4.80667,369853.66982699,0
+PHM.US,D,19980213,000000,4.78005,4.82379,4.71031,4.72723,223378.26993843,0
+PHM.US,D,19980217,000000,4.75384,4.77126,4.69271,4.71901,288375.90736189,0
+PHM.US,D,19980218,000000,4.71031,4.76255,4.71031,4.74504,388160.31510602,0
+PHM.US,D,19980219,000000,4.73663,4.76255,4.70132,4.75384,347880.84363986,0
+PHM.US,D,19980220,000000,4.78005,4.79737,4.74504,4.78005,583155.24898156,0
+PHM.US,D,19980223,000000,4.76255,4.77126,4.74504,4.74504,502593.27364156,0
+PHM.US,D,19980224,000000,4.72723,4.79737,4.6751,4.77126,450411.60195674,0
+PHM.US,D,19980225,000000,4.78005,4.8325,4.78005,4.80667,343302.9188169,0
+PHM.US,D,19980226,000000,4.80667,4.87622,4.79737,4.87622,232532.09797921,0
+PHM.US,D,19980227,000000,4.89363,4.89363,4.79737,4.8325,431191.19115775,0
+PHM.US,D,19980302,000000,4.80667,4.8325,4.69271,4.78005,238020.75591445,0
+PHM.US,D,19980303,000000,4.77126,4.78005,4.71031,4.74504,434848.27484277,0
+PHM.US,D,19980304,000000,4.74504,4.74504,4.66658,4.6751,240766.09568464,0
+PHM.US,D,19980305,000000,4.64869,4.65779,4.50059,4.54422,669210.93626962,0
+PHM.US,D,19980306,000000,4.55272,4.65779,4.55272,4.61396,326823.80457784,0
+PHM.US,D,19980309,000000,4.61396,4.684,4.57884,4.58764,360700.85258877,0
+PHM.US,D,19980310,000000,4.59665,4.62287,4.55272,4.55272,515411.26098534,0
+PHM.US,D,19980311,000000,4.55272,4.57884,4.53531,4.53531,829419.09982452,0
+PHM.US,D,19980312,000000,4.55272,4.6751,4.53531,4.63157,958499.59834892,0
+PHM.US,D,19980313,000000,4.684,4.70132,4.62287,4.63157,443089.34816615,0
+PHM.US,D,19980316,000000,4.63157,4.71031,4.63157,4.684,194995.94467812,0
+PHM.US,D,19980317,000000,4.841,4.86741,4.78005,4.8502,845899.22486616,0
+PHM.US,D,19980318,000000,4.85851,4.95497,4.8502,4.92004,1158989.2549751,0
+PHM.US,D,19980319,000000,4.91115,4.91115,4.73663,4.77126,303023.44735075,0
+PHM.US,D,19980320,000000,4.77126,4.78005,4.73663,4.74504,494357.25433101,0
+PHM.US,D,19980323,000000,4.74504,4.78876,4.71031,4.71031,270064.20807005,0
+PHM.US,D,19980324,000000,4.73663,4.8502,4.73663,4.8325,324991.21952506,0
+PHM.US,D,19980325,000000,4.87622,4.90254,4.77126,4.79737,1093076.8412291,0
+PHM.US,D,19980326,000000,4.77126,4.85851,4.77126,4.8502,528228.23752655,0
+PHM.US,D,19980327,000000,4.8502,4.8502,4.77126,4.79737,942936.27123496,0
+PHM.US,D,19980330,000000,4.78876,4.92004,4.78876,4.89363,2012210.7336319,0
+PHM.US,D,19980331,000000,4.88503,4.97259,4.88503,4.94627,1443699.9922314,0
+PHM.US,D,19980401,000000,4.93746,4.9983,4.93746,4.9983,801955.59409701,0
+PHM.US,D,19980402,000000,4.98959,5.12088,4.96358,5.08576,708576.6422158,0
+PHM.US,D,19980403,000000,5.09466,5.13849,4.9983,5.01571,1116879.2200614,0
+PHM.US,D,19980406,000000,5.02472,5.1559,5.02472,5.13849,1477578.051045,0
+PHM.US,D,19980407,000000,5.12088,5.16451,5.10327,5.16451,831248.6524696,0
+PHM.US,D,19980408,000000,5.1559,5.16451,5.10327,5.13849,826670.72764664,0
+PHM.US,D,19980409,000000,5.1471,5.22565,5.12088,5.22565,377176.93442014,0
+PHM.US,D,19980413,000000,5.20834,5.24336,5.19092,5.24336,754351.84723515,0
+PHM.US,D,19980414,000000,5.23436,5.24336,5.18211,5.24336,661887.67167648,0
+PHM.US,D,19980415,000000,5.22565,5.33932,5.22565,5.2955,895331.51357053,0
+PHM.US,D,19980416,000000,5.26957,5.27818,5.24336,5.24336,256334.47681142,0
+PHM.US,D,19980417,000000,5.19923,5.36564,5.17322,5.36564,618858.81722987,0
+PHM.US,D,19980420,000000,5.34793,5.43559,5.32171,5.35683,553862.19060898,0
+PHM.US,D,19980421,000000,5.35683,5.35683,5.32171,5.34793,343302.9188169,0
+PHM.US,D,19980422,000000,5.34793,5.40036,5.32171,5.40036,258163.01865394,0
+PHM.US,D,19980423,000000,5.4704,5.77641,5.4617,5.75009,2370160.181635,0
+PHM.US,D,19980424,000000,5.75009,5.84615,5.65372,5.67153,943852.05836006,0
+PHM.US,D,19980427,000000,5.63632,5.63632,5.1471,5.35683,4237731.1328387,0
+PHM.US,D,19980428,000000,5.35683,5.36564,5.19092,5.24336,1802569.2705701,0
+PHM.US,D,19980429,000000,5.25196,5.2955,5.20834,5.27818,2626494.6584464,0
+PHM.US,D,19980430,000000,5.37425,5.48792,5.37425,5.44399,1250537.6434086,0
+PHM.US,D,19980501,000000,5.44399,5.47941,5.40036,5.47941,827587.5255743,0
+PHM.US,D,19980504,000000,5.4617,5.6103,5.4617,5.58407,978640.85028584,0
+PHM.US,D,19980505,000000,5.58407,5.65372,5.58407,5.63632,861460.53037498,0
+PHM.US,D,19980506,000000,5.6103,5.74148,5.6103,5.71526,911813.66021729,0
+PHM.US,D,19980507,000000,5.69766,5.82854,5.65372,5.73237,1803484.0468926,0
+PHM.US,D,19980508,000000,5.73237,5.77641,5.71526,5.71526,1194694.8448286,0
+PHM.US,D,19980511,000000,5.72367,5.79341,5.70646,5.75009,783647.93801544,0
+PHM.US,D,19980512,000000,5.75009,5.81113,5.75009,5.79341,401893.07877233,0
+PHM.US,D,19980513,000000,5.81113,5.99474,5.81113,5.96843,897166.12022844,0
+PHM.US,D,19980514,000000,5.96843,5.99474,5.95131,5.95982,1347578.7329878,0
+PHM.US,D,19980515,000000,5.95131,5.95982,5.83725,5.84615,334148.07997354,0
+PHM.US,D,19980518,000000,5.86366,5.925,5.85525,5.89008,283796.97173636,0
+PHM.US,D,19980519,000000,5.91619,5.96843,5.91619,5.94231,1226731.2213661,0
+PHM.US,D,19980520,000000,5.95982,5.96843,5.93331,5.96843,698505.00544477,0
+PHM.US,D,19980521,000000,5.94231,5.96843,5.91619,5.925,1088500.9380113,0
+PHM.US,D,19980522,000000,5.88127,5.89819,5.82854,5.82854,691182.75165419,0
+PHM.US,D,19980526,000000,5.84615,5.85525,5.75009,5.75009,677454.03119815,0
+PHM.US,D,19980527,000000,5.70646,5.75009,5.63632,5.63632,2121150.9910219,0
+PHM.US,D,19980528,000000,5.65372,5.65372,5.52284,5.6103,2332629.0823467,0
+PHM.US,D,19980529,000000,5.6103,5.74148,5.6103,5.67153,750685.66632703,0
+PHM.US,D,19980601,000000,5.65372,5.79341,5.63632,5.68024,520904.9729334,0
+PHM.US,D,19980602,000000,5.68024,5.68024,5.49663,5.53174,581784.60070159,0
+PHM.US,D,19980603,000000,5.53174,5.88127,5.50533,5.63632,620232.49791753,0
+PHM.US,D,19980604,000000,5.58407,5.58407,5.40036,5.57528,891216.53632296,0
+PHM.US,D,19980605,000000,5.57528,5.75009,5.55796,5.71526,282881.18461126,0
+PHM.US,D,19980608,000000,5.71526,5.90729,5.70646,5.70646,324078.46480765,0
+PHM.US,D,19980609,000000,5.53174,5.77641,5.53174,5.75009,805613.6885846,0
+PHM.US,D,19980610,000000,5.78511,5.87207,5.72367,5.7675,424320.76611431,0
+PHM.US,D,19980611,000000,5.7675,5.7675,5.55796,5.57528,327739.59170294,0
+PHM.US,D,19980612,000000,5.55796,5.56627,5.48792,5.55796,487491.88330041,0
+PHM.US,D,19980615,000000,5.53174,5.59268,5.41817,5.4617,977266.15879562,0
+PHM.US,D,19980616,000000,5.4617,5.64541,5.43559,5.59268,880684.98438425,0
+PHM.US,D,19980617,000000,5.57528,5.59268,5.43559,5.4617,928747.63561122,0
+PHM.US,D,19980618,000000,5.4704,5.4704,5.39195,5.39195,915477.81952029,0
+PHM.US,D,19980619,000000,5.36564,5.72367,5.36564,5.67153,920967.48825809,0
+PHM.US,D,19980622,000000,5.67153,6.0733,5.67153,6.0733,1496342.5898865,0
+PHM.US,D,19980623,000000,6.33526,6.4055,6.17816,6.37919,2539066.3012733,0
+PHM.US,D,19980624,000000,6.37919,6.50157,6.33526,6.47584,1049134.2212625,0
+PHM.US,D,19980625,000000,6.32685,6.58012,6.32685,6.58012,577663.55863862,0
+PHM.US,D,19980626,000000,6.58012,6.60613,6.50157,6.50157,542874.76671284,0
+PHM.US,D,19980629,000000,6.554,6.62394,6.37919,6.47584,583617.18575437,0
+PHM.US,D,19980630,000000,6.43172,6.43172,6.32685,6.37058,1983373.5472167,0
+PHM.US,D,19980701,000000,6.37058,6.52788,6.37058,6.50157,1173177.8905989,0
+PHM.US,D,19980702,000000,6.50157,6.52788,6.45763,6.51017,592771.01379517,0
+PHM.US,D,19980706,000000,6.51017,6.65055,6.51017,6.63265,1342543.9254048,0
+PHM.US,D,19980707,000000,6.71121,6.71121,6.66757,6.68498,1209341.3740149,0
+PHM.US,D,19980708,000000,6.7027,6.78975,6.68498,6.78975,1388772.9807764,0
+PHM.US,D,19980709,000000,6.78975,6.78975,6.7027,6.71121,1558593.8767372,0
+PHM.US,D,19980710,000000,6.76374,6.92103,6.76374,6.91224,1760916.1184161,0
+PHM.US,D,19980713,000000,6.92103,7.04312,6.88621,7.04312,1278915.9254586,0
+PHM.US,D,19980714,000000,7.06953,7.27056,6.95636,7.00819,1431343.9416605,0
+PHM.US,D,19980715,000000,6.96437,7.00819,6.88621,6.89462,763505.67527594,0
+PHM.US,D,19980716,000000,6.92103,6.93865,6.91224,6.93865,890755.6103527,0
+PHM.US,D,19980717,000000,6.93865,6.93865,6.80746,6.85969,845438.2988959,0
+PHM.US,D,19980720,000000,6.81627,7.00819,6.81627,6.92103,1202013.0554089,0
+PHM.US,D,19980721,000000,6.96437,6.98208,6.85969,6.92103,1371834.9621723,0
+PHM.US,D,19980722,000000,6.87731,6.88621,6.75473,6.78144,624811.43354307,0
+PHM.US,D,19980723,000000,6.78144,6.78975,6.60613,6.62394,1202013.0554089,0
+PHM.US,D,19980724,000000,6.56291,6.58892,6.33526,6.35327,1432257.7071804,0
+PHM.US,D,19980727,000000,6.37058,6.37058,5.94231,6.11683,2156857.5916779,0
+PHM.US,D,19980728,000000,6.09961,6.09961,5.99474,6.0733,1444618.8117643,0
+PHM.US,D,19980729,000000,6.14343,6.15184,6.04718,6.14343,1272052.5760332,0
+PHM.US,D,19980730,000000,6.14343,6.33526,6.14343,6.23099,913183.29769469,0
+PHM.US,D,19980731,000000,6.2571,6.2571,6.02096,6.03838,614740.8075746,0
+PHM.US,D,19980803,000000,6.04718,6.41421,5.95131,6.32685,1022126.5874924,0
+PHM.US,D,19980804,000000,6.37058,6.39679,6.17816,6.22198,1269305.214658,0
+PHM.US,D,19980805,000000,6.27402,6.4055,6.24801,6.33526,1896859.966366,0
+PHM.US,D,19980806,000000,6.30914,6.7027,6.30914,6.66757,1129236.2814348,0
+PHM.US,D,19980807,000000,6.7027,7.13958,6.65866,6.96437,1268849.3427005,0
+PHM.US,D,19980810,000000,6.93865,6.93865,6.78975,6.78975,561186.46600468,0
+PHM.US,D,19980811,000000,6.73771,6.78975,6.7027,6.78975,1214833.0643577,0
+PHM.US,D,19980812,000000,6.78975,7.09565,6.78975,7.04312,1155331.1604875,0
+PHM.US,D,19980813,000000,7.06082,7.06953,6.96437,6.98208,1609403.8893395,0
+PHM.US,D,19980814,000000,6.98208,7.03411,6.93865,6.98208,1262440.8544299,0
+PHM.US,D,19980817,000000,7.00819,7.00819,6.80746,6.83378,790513.30904603,0
+PHM.US,D,19980818,000000,6.84259,7.15669,6.81627,7.15669,1632750.3962144,0
+PHM.US,D,19980819,000000,7.19201,7.23584,7.11327,7.13958,646318.27974712,0
+PHM.US,D,19980820,000000,7.13958,7.43647,7.13958,7.36653,1197442.2062039,0
+PHM.US,D,19980821,000000,7.32299,7.32299,7.08744,7.27056,538757.76786013,0
+PHM.US,D,19980824,000000,7.24415,7.52391,7.24415,7.4801,1208883.4804523,0
+PHM.US,D,19980825,000000,7.53262,7.70744,7.53262,7.55003,1070187.2171143,0
+PHM.US,D,19980826,000000,7.55003,7.61988,7.43647,7.43647,1493136.3241461,0
+PHM.US,D,19980827,000000,7.37533,7.40155,7.27056,7.3141,1522429.3825187,0
+PHM.US,D,19980828,000000,7.25296,7.32299,7.03411,7.19201,1859325.83467,0
+PHM.US,D,19980831,000000,6.95636,7.11327,6.14343,6.15184,2323930.1154608,0
+PHM.US,D,19980901,000000,6.17816,6.52788,6.0733,6.52788,2331713.2952216,0
+PHM.US,D,19980902,000000,6.53658,6.53658,6.28332,6.52788,1946296.2982806,0
+PHM.US,D,19980903,000000,6.52788,6.52788,6.33526,6.37058,1077969.3860726,0
+PHM.US,D,19980904,000000,6.37919,6.39679,6.24801,6.32685,933781.4323916,0
+PHM.US,D,19980908,000000,6.37058,6.37058,6.20437,6.37058,1515565.0222906,0
+PHM.US,D,19980909,000000,6.30914,6.31804,6.13462,6.16085,1077969.3860726,0
+PHM.US,D,19980910,000000,6.10831,6.10831,5.77641,5.80242,1143882.8106211,0
+PHM.US,D,19980911,000000,5.82023,5.86366,5.70646,5.83725,1300430.8580833,0
+PHM.US,D,19980914,000000,5.95131,6.06488,5.925,6.02976,485658.28744506,0
+PHM.US,D,19980915,000000,6.00335,6.01206,5.90729,5.93331,576745.74990838,0
+PHM.US,D,19980916,000000,5.89819,5.98604,5.82854,5.925,723684.09737234,0
+PHM.US,D,19980917,000000,5.73237,5.89819,5.70646,5.82854,1039518.4564489,0
+PHM.US,D,19980918,000000,5.86366,5.89819,5.58407,5.69766,1502752.0889597,0
+PHM.US,D,19980921,000000,5.70646,5.70646,5.62761,5.62761,432105.96748028,0
+PHM.US,D,19980922,000000,5.68024,5.78511,5.54906,5.54906,1093531.7023839,0
+PHM.US,D,19980923,000000,5.56627,5.82023,5.54906,5.77641,1451480.1395845,0
+PHM.US,D,19980924,000000,5.80242,5.82023,5.72367,5.75009,663719.24592669,0
+PHM.US,D,19980925,000000,5.75009,5.75009,5.50533,5.52284,684315.35901847,0
+PHM.US,D,19980928,000000,5.57528,5.57528,5.35683,5.40036,959417.40707916,0
+PHM.US,D,19980929,000000,5.37425,5.44399,5.35683,5.39195,1034026.766106,0
+PHM.US,D,19980930,000000,5.35683,5.41817,5.24336,5.26957,501677.48651645,0
+PHM.US,D,19981001,000000,5.22565,5.22565,4.97259,4.98959,2151362.8689273,0
+PHM.US,D,19981002,000000,4.98959,5.27818,4.91115,5.21684,892130.30184293,0
+PHM.US,D,19981005,000000,5.16451,5.17322,5.02472,5.06844,763505.67527594,0
+PHM.US,D,19981006,000000,5.12088,5.17322,5.04252,5.04252,576745.74990838,0
+PHM.US,D,19981007,000000,5.01571,5.05974,4.49138,4.53531,973606.0427029,0
+PHM.US,D,19981008,000000,4.5088,4.5088,4.26463,4.29966,955300.40822646,0
+PHM.US,D,19981009,000000,4.30817,4.46556,4.25573,4.26463,1336132.4047265,0
+PHM.US,D,19981012,000000,4.34299,4.46556,4.34299,4.36961,1826373.6710073,0
+PHM.US,D,19981013,000000,4.34299,4.46556,4.30817,4.45676,794174.43594132,0
+PHM.US,D,19981014,000000,4.48288,4.8325,4.48288,4.73663,807445.26283482,0
+PHM.US,D,19981015,000000,4.69271,4.98959,4.61396,4.97259,1131985.6644153,0
+PHM.US,D,19981016,000000,5.01571,5.12088,4.98959,4.9983,1142965.0018909,0
+PHM.US,D,19981019,000000,5.05974,5.10327,5.02472,5.08576,500763.72099648,0
+PHM.US,D,19981020,000000,5.02472,5.32171,5.02472,5.31301,1019382.2585248,0
+PHM.US,D,19981021,000000,5.22565,5.26957,5.16451,5.22565,570799.19841059,0
+PHM.US,D,19981022,000000,5.26957,5.54906,5.25196,5.4704,572626.72945054,0
+PHM.US,D,19981023,000000,5.39195,5.39195,5.22565,5.24336,485658.28744506,0
+PHM.US,D,19981026,000000,5.19923,5.52284,5.19923,5.33932,591857.24827519,0
+PHM.US,D,19981027,000000,5.32171,5.33932,5.16451,5.19092,459110.56884267,0
+PHM.US,D,19981028,000000,5.1471,5.31301,5.06844,5.2955,447668.28379168,0
+PHM.US,D,19981029,000000,5.31301,5.33932,5.09466,5.32171,746112.7955169,0
+PHM.US,D,19981030,000000,5.31301,5.62761,5.31301,5.49663,752059.34701469,0
+PHM.US,D,19981102,000000,5.49663,5.60129,5.44399,5.47941,785934.3734205,0
+PHM.US,D,19981103,000000,5.45299,5.49663,5.09466,5.12088,1040438.2867843,0
+PHM.US,D,19981104,000000,5.19923,5.37425,5.19092,5.26957,1509156.53402,0
+PHM.US,D,19981105,000000,5.31301,5.72367,5.2955,5.60129,1472080.2958866,0
+PHM.US,D,19981106,000000,5.65372,6.091,5.62761,6.06488,1217578.404128,0
+PHM.US,D,19981109,000000,6.11683,6.41421,6.11683,6.34416,1164483.9777258,0
+PHM.US,D,19981110,000000,6.26551,6.26551,5.83725,5.85525,773580.34445468,0
+PHM.US,D,19981111,000000,5.82854,5.83725,5.34793,5.56627,1213917.2772327,0
+PHM.US,D,19981112,000000,5.6103,5.65372,5.33932,5.52284,765337.24952616,0
+PHM.US,D,19981113,000000,5.53174,5.62761,5.52284,5.60129,555236.8820992,0
+PHM.US,D,19981116,000000,5.57528,5.57528,5.31301,5.40036,651359.15214546,0
+PHM.US,D,19981117,000000,5.45299,5.50533,5.41817,5.49663,472843.33250899,0
+PHM.US,D,19981118,000000,5.49663,5.49663,5.25196,5.32171,633508.37882387,0
+PHM.US,D,19981119,000000,5.40036,5.54906,5.39195,5.4704,749316.02884964,0
+PHM.US,D,19981120,000000,5.47941,5.49663,5.42668,5.49663,504424.84789177,0
+PHM.US,D,19981123,000000,5.54906,5.68024,5.47941,5.54906,683861.50866619,0
+PHM.US,D,19981124,000000,5.52284,5.56627,5.42668,5.54906,521361.85569339,0
+PHM.US,D,19981125,000000,5.54906,5.75009,5.52284,5.65372,522737.55798618,0
+PHM.US,D,19981127,000000,5.6103,5.6103,5.40036,5.40036,247181.65957321,0
+PHM.US,D,19981130,000000,5.41817,5.49663,5.37425,5.42668,810654.56098296,0
+PHM.US,D,19981201,000000,5.40036,5.40036,5.24336,5.27818,484743.51112253,0
+PHM.US,D,19981202,000000,5.27818,5.70646,5.22565,5.70646,1129236.2814348,0
+PHM.US,D,19981203,000000,5.70646,5.7586,5.67153,5.72367,1337050.2134567,0
+PHM.US,D,19981204,000000,5.80242,5.93331,5.80242,5.90729,1028994.9909308,0
+PHM.US,D,19981207,000000,5.90729,6.15184,5.88127,6.11683,724596.85208976,0
+PHM.US,D,19981208,000000,6.0818,6.2392,5.95131,6.00335,1258320.8231695,0
+PHM.US,D,19981209,000000,6.04718,6.04718,5.94231,6.04718,305313.92596609,0
+PHM.US,D,19981210,000000,6.02096,6.14343,5.83725,6.10831,650904.29099061,0
+PHM.US,D,19981211,000000,6.11683,6.11683,5.94231,6.01206,1106810.615698,0
+PHM.US,D,19981214,000000,5.93331,5.94231,5.79341,5.87207,2090028.3800042,0
+PHM.US,D,19981215,000000,5.87207,5.91619,5.81113,5.89819,544708.36256818,0
+PHM.US,D,19981216,000000,5.86366,5.89008,5.7675,5.7675,661887.67167648,0
+PHM.US,D,19981217,000000,5.7675,5.78511,5.63632,5.70646,424782.70288714,0
+PHM.US,D,19981218,000000,5.71526,5.7675,5.66263,5.74148,715902.93921665,0
+PHM.US,D,19981221,000000,5.7586,5.89819,5.7586,5.85525,392737.2291264,0
+PHM.US,D,19981222,000000,5.85525,6.01206,5.78511,6.01206,1473911.8701368,0
+PHM.US,D,19981223,000000,6.01206,6.19586,5.98604,6.06488,539673.55498523,0
+PHM.US,D,19981224,000000,6.04718,6.04718,5.95982,5.95982,134575.22127504,0
+PHM.US,D,19981228,000000,5.98604,6.01206,5.74148,5.81113,264572.51772711,0
+PHM.US,D,19981229,000000,5.86366,6.01206,5.85525,6.01206,235278.44855196,0
+PHM.US,D,19981230,000000,6.01206,6.091,5.99474,6.04718,215133.15340478,0
+PHM.US,D,19981231,000000,6.04718,6.06488,5.89008,5.94231,260450.46486157,0
+PHM.US,D,19990104,000000,5.99474,6.27402,5.99474,6.24801,861001.62600987,0
+PHM.US,D,19990105,000000,6.30044,6.59782,6.30044,6.57151,1146174.300039,0
+PHM.US,D,19990106,000000,6.52788,6.67628,6.4055,6.67628,864206.88094774,0
+PHM.US,D,19990107,000000,6.65055,6.65866,6.33526,6.33526,742450.65781904,0
+PHM.US,D,19990108,000000,6.37919,6.57151,6.29203,6.34416,649529.59950038,0
+PHM.US,D,19990111,000000,6.39679,6.4055,6.26551,6.37919,408757.43900035,0
+PHM.US,D,19990112,000000,6.34416,6.47584,6.27402,6.39679,712696.67347621,0
+PHM.US,D,19990113,000000,6.2392,6.47584,6.16955,6.47584,697136.37876994,0
+PHM.US,D,19990114,000000,6.42262,6.44043,6.29203,6.29203,601009.05471085,0
+PHM.US,D,19990115,000000,6.31804,6.31804,6.14343,6.19586,345592.38662967,0
+PHM.US,D,19990119,000000,6.24801,6.37058,6.18686,6.21338,422951.12863694,0
+PHM.US,D,19990120,000000,6.15184,6.15184,6.091,6.10831,498931.1359437,0
+PHM.US,D,19990121,000000,6.21338,6.21338,5.79341,5.81113,704456.61095539,0
+PHM.US,D,19990122,000000,5.83725,6.04718,5.7675,5.95982,530058.8009742,0
+PHM.US,D,19990125,000000,5.91619,6.15184,5.91619,6.06488,546991.76556554,0
+PHM.US,D,19990126,000000,6.4055,6.4055,6.15184,6.19586,677907.88155042,0
+PHM.US,D,19990127,000000,6.22198,6.22198,6.091,6.15184,594600.56644024,0
+PHM.US,D,19990128,000000,6.15184,6.34416,6.04718,6.29203,338723.98319137,0
+PHM.US,D,19990129,000000,6.29203,6.58892,6.14343,6.49296,916389.56343513,0
+PHM.US,D,19990201,000000,6.44894,6.54509,6.33526,6.49296,958960.52431918,0
+PHM.US,D,19990202,000000,6.37919,6.39679,6.15184,6.18686,1195151.7275885,0
+PHM.US,D,19990203,000000,5.7675,5.82023,5.55796,5.68875,1997565.2152481,0
+PHM.US,D,19990204,000000,5.68875,5.7586,5.59268,5.66263,1018920.321752,0
+PHM.US,D,19990205,000000,5.68875,5.68875,5.35683,5.39195,737873.74379865,0
+PHM.US,D,19990208,000000,5.55796,5.68875,5.43559,5.54025,1647392.8821904,0
+PHM.US,D,19990209,000000,5.59268,5.63632,5.39195,5.45299,642662.20686466,0
+PHM.US,D,19990210,000000,5.40907,5.45299,5.24336,5.33061,699877.67532986,0
+PHM.US,D,19990211,000000,5.33932,5.33932,5.3045,5.31301,693931.12383208,0
+PHM.US,D,19990212,000000,5.3045,5.3045,5.10327,5.1559,471468.64101876,0
+PHM.US,D,19990216,000000,5.19923,5.26067,5.1559,5.18211,934240.33675672,0
+PHM.US,D,19990217,000000,5.10327,5.33932,5.10327,5.23436,515411.26098534,0
+PHM.US,D,19990218,000000,5.27818,5.42668,5.27818,5.33061,1343916.5952899,0
+PHM.US,D,19990219,000000,5.33061,5.38295,5.31301,5.31301,541042.18166006,0
+PHM.US,D,19990222,000000,5.31301,5.33932,5.20834,5.3045,621606.1786052,0
+PHM.US,D,19990223,000000,5.21684,5.27818,5.17322,5.20834,404640.44014765,0
+PHM.US,D,19990224,000000,5.20834,5.20834,4.98959,5.02472,487031.96813272,0
+PHM.US,D,19990225,000000,5.1559,5.1559,5.0074,5.05974,415625.84243865,0
+PHM.US,D,19990226,000000,5.08576,5.20834,5.07725,5.13849,395027.70774173,0
+PHM.US,D,19990301,000000,5.10327,5.17322,5.07725,5.13849,613369.14849208,0
+PHM.US,D,19990302,000000,5.19923,5.24336,5.11217,5.11217,750230.80517218,0
+PHM.US,D,19990303,000000,5.12958,5.19923,5.02472,5.1559,189048.38237775,0
+PHM.US,D,19990304,000000,5.12958,5.18211,5.05974,5.10327,338268.11123395,0
+PHM.US,D,19990305,000000,5.21684,5.3045,5.21684,5.3045,318128.88090215,0
+PHM.US,D,19990308,000000,5.3045,5.3045,4.90254,4.95497,1063319.8244786,0
+PHM.US,D,19990309,000000,4.89363,4.98099,4.78876,4.91115,601466.9482734,0
+PHM.US,D,19990310,000000,4.95497,4.95497,4.76255,4.89363,556607.53037916,0
+PHM.US,D,19990311,000000,4.95497,4.98099,4.841,4.91115,293408.69333971,0
+PHM.US,D,19990312,000000,4.91115,4.92004,4.86741,4.91115,223831.10948814,0
+PHM.US,D,19990315,000000,4.88503,4.91115,4.841,4.86741,355203.09743043,0
+PHM.US,D,19990316,000000,4.89363,4.91115,4.86741,4.88503,711780.88635111,0
+PHM.US,D,19990317,000000,4.91115,4.92004,4.8325,4.85851,471013.77986391,0
+PHM.US,D,19990318,000000,4.91115,4.91115,4.81478,4.8325,214677.28144735,0
+PHM.US,D,19990319,000000,4.8325,4.91115,4.71031,4.81478,1150750.2032568,0
+PHM.US,D,19990322,000000,4.8325,4.8325,4.45676,4.49138,657769.6620212,0
+PHM.US,D,19990323,000000,4.55272,4.55272,4.25573,4.33478,1038143.7649587,0
+PHM.US,D,19990324,000000,4.38661,4.48288,4.38661,4.41293,1337050.2134567,0
+PHM.US,D,19990325,000000,4.43925,4.49138,4.38661,4.46556,2010385.2241969,0
+PHM.US,D,19990326,000000,4.51789,4.59665,4.49138,4.56133,695300.76130946,0
+PHM.US,D,19990329,000000,4.58764,4.58764,4.55272,4.57884,281511.54713386,0
+PHM.US,D,19990330,000000,4.57884,4.72723,4.56133,4.72723,855050.02049925,0
+PHM.US,D,19990331,000000,4.71031,4.81478,4.29966,4.45676,1100398.0842171,0
+PHM.US,D,19990401,000000,4.48288,4.48288,4.22981,4.23822,790971.20260858,0
+PHM.US,D,19990405,000000,4.30817,4.43064,4.29966,4.41293,1137932.2159131,0
+PHM.US,D,19990406,000000,4.43925,4.69271,4.41293,4.51789,1187370.5694328,0
+PHM.US,D,19990407,000000,4.53531,4.57884,4.33478,4.3608,392737.2291264,0
+PHM.US,D,19990408,000000,4.38661,4.43925,4.3608,4.43064,548367.46785834,0
+PHM.US,D,19990409,000000,4.65779,4.65779,4.43925,4.45676,369394.76546187,0
+PHM.US,D,19990412,000000,4.43925,4.48288,4.30817,4.41293,293866.58690226,0
+PHM.US,D,19990413,000000,4.41293,4.49138,4.22981,4.26463,788220.80882556,0
+PHM.US,D,19990414,000000,4.29966,4.71031,4.29966,4.61396,798294.46720172,0
+PHM.US,D,19990415,000000,4.8325,5.38295,4.78876,5.38295,2519841.847264,0
+PHM.US,D,19990416,000000,5.38295,5.51404,5.17322,5.48792,1752219.1731353,0
+PHM.US,D,19990419,000000,5.42668,5.4617,5.31301,5.34793,602841.63976363,0
+PHM.US,D,19990420,000000,5.32171,5.32171,4.9983,5.02472,1234059.5399721,0
+PHM.US,D,19990421,000000,5.05974,5.11217,5.04252,5.06844,679281.56223809,0
+PHM.US,D,19990422,000000,5.06844,5.08576,5.01571,5.01571,663719.24592669,0
+PHM.US,D,19990423,000000,5.01571,5.24336,4.9983,5.23436,409675.2477306,0
+PHM.US,D,19990426,000000,5.28679,5.28679,4.98959,5.01571,1325604.895998,0
+PHM.US,D,19990427,000000,5.06844,5.19092,4.98099,5.01571,1144342.7257888,0
+PHM.US,D,19990428,000000,5.06844,5.12088,5.01571,5.02472,2452095.8376626,0
+PHM.US,D,19990429,000000,5.04252,5.12088,5.02472,5.06844,560728.57244214,0
+PHM.US,D,19990430,000000,5.06844,5.08576,4.8325,4.841,806531.49731485,0
+PHM.US,D,19990503,000000,4.841,4.86741,4.66658,4.8325,1866650.1100658,0
+PHM.US,D,19990504,000000,4.88503,5.05974,4.841,4.88503,2538150.5141482,0
+PHM.US,D,19990505,000000,4.89363,4.89363,4.85851,4.89363,1578276.224309,0
+PHM.US,D,19990506,000000,4.89363,4.9983,4.86741,4.88503,498477.28559141,0
+PHM.US,D,19990507,000000,5.02472,5.11217,4.98959,5.02472,811108.41133524,0
+PHM.US,D,19990510,000000,5.02472,5.16451,4.98959,5.13849,1093076.8412291,0
+PHM.US,D,19990511,000000,5.13849,5.21684,4.95497,5.04252,1579194.0330393,0
+PHM.US,D,19990512,000000,5.04252,5.04252,4.8325,4.98959,789595.50031579,0
+PHM.US,D,19990513,000000,5.02472,5.12088,4.92004,5.12088,552031.62716133,0
+PHM.US,D,19990514,000000,5.11217,5.11217,4.86741,4.93746,1004733.7077334,0
+PHM.US,D,19990517,000000,4.89363,4.91115,4.73663,4.85851,691182.75165419,0
+PHM.US,D,19990518,000000,4.86741,4.98099,4.80667,4.81478,816602.1232833,0
+PHM.US,D,19990519,000000,4.8325,4.98099,4.81478,4.91115,938364.4112274,0
+PHM.US,D,19990520,000000,4.91115,5.13849,4.91115,5.06844,936071.91100693,0
+PHM.US,D,19990521,000000,5.06844,5.08576,4.92004,4.98099,523194.44074617,0
+PHM.US,D,19990524,000000,4.98959,5.06844,4.93746,4.93746,267316.84669473,0
+PHM.US,D,19990525,000000,4.96358,5.02472,4.74504,4.76255,444004.12448869,0
+PHM.US,D,19990526,000000,4.841,4.86741,4.77126,4.81478,918678.02044532,0
+PHM.US,D,19990527,000000,4.81478,4.81478,4.63157,4.63157,343762.83398458,0
+PHM.US,D,19990528,000000,4.65779,5.12088,4.63157,5.09466,1137481.3979685,0
+PHM.US,D,19990601,000000,5.21684,5.21684,4.98959,5.05974,1328354.2789785,0
+PHM.US,D,19990602,000000,5.08576,5.08576,4.81478,4.841,1175010.4756516,0
+PHM.US,D,19990603,000000,4.86741,5.06844,4.86741,4.98959,490236.21226803,0
+PHM.US,D,19990604,000000,4.98959,5.08576,4.91115,4.98099,368936.87189933,0
+PHM.US,D,19990607,000000,4.95497,4.95497,4.76255,4.88503,937899.44204688,0
+PHM.US,D,19990608,000000,4.91115,5.11217,4.91115,5.04252,776320.63021202,0
+PHM.US,D,19990609,000000,5.05093,5.09466,4.95497,5.06844,428440.79737473,0
+PHM.US,D,19990610,000000,5.01571,5.01571,4.77126,4.90254,963992.29949442,0
+PHM.US,D,19990611,000000,4.92845,4.98959,4.76255,4.77126,375346.3709725,0
+PHM.US,D,19990614,000000,4.77126,4.87622,4.74504,4.80667,548824.35061832,0
+PHM.US,D,19990615,000000,4.86741,4.95497,4.69271,4.76255,673327.93512234,0
+PHM.US,D,19990616,000000,4.87622,4.9983,4.87622,4.97259,772659.50331673,0
+PHM.US,D,19990617,000000,4.98959,5.10327,4.97259,5.10327,635793.80342637,0
+PHM.US,D,19990618,000000,5.10327,5.10327,4.78005,4.841,799667.13708682,0
+PHM.US,D,19990621,000000,4.89363,4.92845,4.841,4.90254,250836.72165309,0
+PHM.US,D,19990622,000000,4.87622,4.89363,4.82379,4.86741,446749.46425888,0
+PHM.US,D,19990623,000000,4.82379,4.8502,4.79737,4.80667,249465.06257057,0
+PHM.US,D,19990624,000000,4.82379,4.82379,4.59665,4.61396,524109.2170687,0
+PHM.US,D,19990625,000000,4.69271,4.76255,4.66658,4.70132,381293.93327286,0
+PHM.US,D,19990628,000000,4.76255,4.92845,4.76255,4.80667,572171.86829568,0
+PHM.US,D,19990629,000000,4.841,4.8502,4.72723,4.76255,684315.35901847,0
+PHM.US,D,19990630,000000,4.82379,4.9983,4.78005,4.94627,904946.26758157,0
+PHM.US,D,19990701,000000,4.9983,4.9983,4.86741,4.98959,611992.43539672,0
+PHM.US,D,19990702,000000,5.01571,5.03353,4.94627,5.01571,251752.50877819,0
+PHM.US,D,19990706,000000,4.98959,5.06844,4.92004,4.97259,364815.82983635,0
+PHM.US,D,19990707,000000,4.98959,4.9983,4.90254,4.90254,239853.34096722,0
+PHM.US,D,19990708,000000,4.94627,5.12088,4.92845,5.06844,698961.88820476,0
+PHM.US,D,19990709,000000,5.03353,5.07725,4.9983,5.07725,439885.10403085,0
+PHM.US,D,19990712,000000,5.07725,5.1471,5.05093,5.06844,175313.59710631,0
+PHM.US,D,19990713,000000,5.03353,5.03353,4.95497,4.97259,227496.2795937,0
+PHM.US,D,19990714,000000,4.97259,4.97259,4.90254,4.90254,403266.75945999,0
+PHM.US,D,19990715,000000,4.92845,4.9983,4.92004,4.94627,384955.06016814,0
+PHM.US,D,19990716,000000,4.92004,4.95497,4.92004,4.94627,667838.26638453,0
+PHM.US,D,19990719,000000,4.94627,4.98959,4.8502,4.90254,646780.21651993,0
+PHM.US,D,19990720,000000,4.87622,4.92845,4.77126,4.89363,329112.26158803,0
+PHM.US,D,19990721,000000,4.86741,4.86741,4.69271,4.74504,479249.79917446,0
+PHM.US,D,19990722,000000,4.74504,4.74504,4.63157,4.6751,316756.21101707,0
+PHM.US,D,19990723,000000,4.71901,4.71901,4.66658,4.69271,205065.55984401,0
+PHM.US,D,19990726,000000,4.69271,4.69271,4.44805,4.44805,274185.25013302,0
+PHM.US,D,19990727,000000,4.69271,4.80667,4.58764,4.77126,877940.65541662,0
+PHM.US,D,19990728,000000,4.77126,4.97259,4.76255,4.92845,1460179.1064705,0
+PHM.US,D,19990729,000000,4.92845,5.09466,4.87622,4.98959,1237723.6992751,0
+PHM.US,D,19990730,000000,4.9983,4.9983,4.8502,4.86741,496648.7437489,0
+PHM.US,D,19990802,000000,4.86741,5.02472,4.80667,4.98959,794174.43594132,0
+PHM.US,D,19990803,000000,4.98959,5.09466,4.97259,5.06844,884802.99403952,0
+PHM.US,D,19990804,000000,5.01571,5.05093,4.90254,4.92845,362069.4792636,0
+PHM.US,D,19990805,000000,4.95497,5.18211,4.95497,5.17322,753890.92126491,0
+PHM.US,D,19990806,000000,5.12088,5.16451,4.87622,4.95497,489776.29710034,0
+PHM.US,D,19990809,000000,4.97259,4.97259,4.77126,4.78005,481539.26698723,0
+PHM.US,D,19990810,000000,4.78005,4.841,4.63157,4.82379,832165.45039728,0
+PHM.US,D,19990811,000000,4.87622,4.92004,4.63157,4.71901,608333.33010656,0
+PHM.US,D,19990812,000000,4.74504,4.8502,4.71901,4.72723,279681.99448878,0
+PHM.US,D,19990813,000000,4.77126,4.94627,4.74504,4.94627,324533.3259625,0
+PHM.US,D,19990816,000000,4.92004,4.97259,4.841,4.90254,395481.55809403,0
+PHM.US,D,19990817,000000,4.90254,4.98959,4.87622,4.92004,679737.43419551,0
+PHM.US,D,19990818,000000,4.92004,4.94627,4.841,4.89363,536468.30004737,0
+PHM.US,D,19990819,000000,4.86741,4.87622,4.80667,4.86741,304846.93518042,0
+PHM.US,D,19990820,000000,4.89363,4.97259,4.86741,4.86741,159294.39803493,0
+PHM.US,D,19990823,000000,4.89363,4.97259,4.80667,4.97259,543333.67107795,0
+PHM.US,D,19990824,000000,4.94627,4.95497,4.77126,4.79737,539673.55498523,0
+PHM.US,D,19990825,000000,4.8502,5.16451,4.8502,5.10327,655479.18340588,0
+PHM.US,D,19990826,000000,5.05093,5.1471,4.9983,5.02472,277387.47266319,0
+PHM.US,D,19990827,000000,5.05093,5.05093,4.8502,4.90254,184926.32951221,0
+PHM.US,D,19990830,000000,4.87622,4.95497,4.87622,4.92845,772659.50331673,0
+PHM.US,D,19990831,000000,4.97259,5.05093,4.92004,4.95497,777694.31089968,0
+PHM.US,D,19990901,000000,4.95497,5.06844,4.87622,4.92845,269148.42094495,0
+PHM.US,D,19990902,000000,4.92845,4.92845,4.74504,4.90254,228868.94947879,0
+PHM.US,D,19990903,000000,4.94627,5.09466,4.92004,5.09466,320873.20986978,0
+PHM.US,D,19990907,000000,5.09466,5.12958,4.82379,4.89363,471925.52377875,0
+PHM.US,D,19990908,000000,4.88503,4.88503,4.841,4.85851,395944.50566941,0
+PHM.US,D,19990909,000000,4.88503,4.91115,4.85851,4.90254,325911.04986042,0
+PHM.US,D,19990910,000000,4.91115,5.05093,4.85851,5.05093,435305.15760275,0
+PHM.US,D,19990913,000000,5.05093,5.08576,4.98099,5.07725,159294.39803493,0
+PHM.US,D,19990914,000000,5.07725,5.07725,4.93746,5.0074,307140.44620346,0
+PHM.US,D,19990915,000000,5.0074,5.02472,4.93746,4.93746,150137.53758644,0
+PHM.US,D,19990916,000000,4.95497,5.02472,4.841,4.98959,217883.54718779,0
+PHM.US,D,19990917,000000,4.96358,4.98099,4.81478,4.91115,502593.27364156,0
+PHM.US,D,19990920,000000,4.96358,5.0074,4.841,4.91115,428440.79737473,0
+PHM.US,D,19990921,000000,4.92845,4.98099,4.73663,4.75384,89257.909818238,0
+PHM.US,D,19990922,000000,4.72723,4.75384,4.5088,4.5088,1006107.388421,0
+PHM.US,D,19990923,000000,4.50059,4.5088,4.41293,4.43925,1270221.0017831,0
+PHM.US,D,19990924,000000,4.43925,4.45676,4.30817,4.41293,362982.233981,0
+PHM.US,D,19990927,000000,4.48288,4.5266,4.33478,4.3782,600094.27838831,0
+PHM.US,D,19990928,000000,4.3782,4.43064,4.32557,4.38661,345136.51467224,0
+PHM.US,D,19990929,000000,4.40432,4.58764,4.3782,4.45676,521361.85569339,0
+PHM.US,D,19990930,000000,4.5088,4.73663,4.48288,4.66658,765796.15389128,0
+PHM.US,D,19991001,000000,4.62287,4.65779,4.28205,4.30817,5133057.5923965,0
+PHM.US,D,19991004,000000,4.30817,4.41293,4.29966,4.41293,290664.36437209,0
+PHM.US,D,19991005,000000,4.41293,4.43925,4.30817,4.32557,918220.12688276,0
+PHM.US,D,19991006,000000,4.32557,4.35179,4.18588,4.20299,1019838.1304823,0
+PHM.US,D,19991007,000000,4.20299,4.26463,4.20299,4.22981,278303.25978829,0
+PHM.US,D,19991008,000000,4.24692,4.29966,4.2119,4.25573,653187.69398797,0
+PHM.US,D,19991011,000000,4.28205,4.33478,4.25573,4.30817,388617.197866,0
+PHM.US,D,19991012,000000,4.30817,4.43064,4.28205,4.3782,861460.53037498,0
+PHM.US,D,19991013,000000,4.40432,4.45676,4.3782,4.43925,934240.33675672,0
+PHM.US,D,19991014,000000,4.45676,4.45676,4.3782,4.41293,565763.38002509,0
+PHM.US,D,19991015,000000,4.47427,4.47427,4.30817,4.33478,706748.1003733,0
+PHM.US,D,19991018,000000,4.30817,4.30817,4.20299,4.25573,549283.25498345,0
+PHM.US,D,19991019,000000,4.29966,4.30817,4.02858,4.07221,737415.8502361,0
+PHM.US,D,19991020,000000,4.10733,4.10733,3.75791,4.03729,714526.22612128,0
+PHM.US,D,19991021,000000,4.03729,4.03729,3.80123,3.85367,522737.55798618,0
+PHM.US,D,19991022,000000,3.87969,3.90611,3.68776,3.81004,633966.27238642,0
+PHM.US,D,19991025,000000,3.65263,3.75791,3.6006,3.65263,1220327.7871084,0
+PHM.US,D,19991026,000000,3.67015,3.8973,3.62652,3.82755,1365428.4955068,0
+PHM.US,D,19991027,000000,3.85367,3.90611,3.85367,3.86247,633052.50686645,0
+PHM.US,D,19991028,000000,3.98485,4.08972,3.97614,4.07221,1237261.7625024,0
+PHM.US,D,19991029,000000,4.11583,4.50059,4.08972,4.32557,1031737.2982933,0
+PHM.US,D,19991101,000000,4.35179,4.5088,4.32557,4.41293,707663.8874984,0
+PHM.US,D,19991102,000000,4.41293,4.70132,4.41293,4.55272,760761.34630833,0
+PHM.US,D,19991103,000000,4.60535,4.63157,4.41293,4.57884,807445.26283482,0
+PHM.US,D,19991104,000000,4.57884,4.64869,4.56133,4.60535,611992.43539672,0
+PHM.US,D,19991105,000000,4.72723,4.88503,4.71031,4.8325,846817.03359638,0
+PHM.US,D,19991108,000000,4.8325,4.8325,4.76255,4.80667,607877.45814914,0
+PHM.US,D,19991109,000000,4.80667,4.81478,4.45676,4.53531,463227.56769538,0
+PHM.US,D,19991110,000000,4.5266,4.64869,4.5266,4.63157,716358.81117406,0
+PHM.US,D,19991111,000000,4.60535,4.64869,4.48288,4.60535,690268.98613422,0
+PHM.US,D,19991112,000000,4.58764,4.63157,4.5088,4.58764,352460.79006796,0
+PHM.US,D,19991115,000000,4.72723,4.8325,4.62287,4.81478,417458.42749143,0
+PHM.US,D,19991117,000000,4.88503,4.92845,4.62287,4.63157,1048218.4341374,0
+PHM.US,D,19991118,000000,4.63157,4.63157,4.40432,4.57884,1733449.5802811,0
+PHM.US,D,19991119,000000,4.58764,4.64869,4.5088,4.60535,836285.48165767,0
+PHM.US,D,19991122,000000,4.58764,4.62287,4.5088,4.5266,684771.23097589,0
+PHM.US,D,19991123,000000,4.47427,4.5088,4.40432,4.50059,437596.64702065,0
+PHM.US,D,19991124,000000,4.50059,4.50059,4.25573,4.28205,1013430.6530142,0
+PHM.US,D,19991126,000000,4.33478,4.45676,4.32557,4.40432,171192.55504333,0
+PHM.US,D,19991129,000000,4.35179,4.3782,4.24692,4.33478,762136.03779855,0
+PHM.US,D,19991130,000000,4.33478,4.45676,4.26463,4.30817,895790.41793565,0
+PHM.US,D,19991201,000000,4.33478,4.38661,4.18588,4.25573,647239.12088506,0
+PHM.US,D,19991202,000000,4.28205,4.28205,4.18588,4.28205,1006566.2927862,0
+PHM.US,D,19991203,000000,4.30817,4.41293,4.30817,4.3608,792798.73364852,0
+PHM.US,D,19991206,000000,4.3608,4.38661,4.28205,4.33478,502593.27364156,0
+PHM.US,D,19991207,000000,4.30817,4.35179,4.29966,4.30817,1081172.6194053,0
+PHM.US,D,19991208,000000,4.3608,4.3608,4.29035,4.29966,411047.91761569,0
+PHM.US,D,19991209,000000,4.29035,4.43064,4.2119,4.2119,454991.54838482,0
+PHM.US,D,19991210,000000,4.2119,4.34299,4.2119,4.29966,448582.04931165,0
+PHM.US,D,19991213,000000,4.26463,4.31648,4.2119,4.2119,511747.10168235,0
+PHM.US,D,19991214,000000,4.23822,4.57064,4.18588,4.43925,1990697.8226123,0
+PHM.US,D,19991215,000000,4.41293,4.41293,4.29035,4.33478,361612.59650361,0
+PHM.US,D,19991216,000000,4.29966,4.41293,4.25573,4.26463,500304.81663136,0
+PHM.US,D,19991217,000000,4.31648,4.39552,4.29966,4.31648,762136.03779855,0
+PHM.US,D,19991220,000000,4.3608,4.43064,4.27294,4.39552,298441.47931753,0
+PHM.US,D,19991221,000000,4.38661,4.56133,4.3608,4.51789,540588.33130777,0
+PHM.US,D,19991222,000000,4.47427,4.51789,4.41293,4.47427,385871.85809581,0
+PHM.US,D,19991223,000000,4.51789,4.57064,4.38661,4.49138,383126.51832564,0
+PHM.US,D,19991227,000000,4.57064,4.57064,4.43925,4.43925,293408.69333971,0
+PHM.US,D,19991228,000000,4.49138,4.5088,4.39552,4.49138,413795.278991,0
+PHM.US,D,19991229,000000,4.47427,4.61396,4.47427,4.59665,247181.65957321,0
+PHM.US,D,19991230,000000,4.57064,4.8325,4.56133,4.74504,398231.95187704,0
+PHM.US,D,19991231,000000,4.71901,4.841,4.71901,4.841,256334.47681142,0
+PHM.US,D,20000103,000000,4.841,4.841,4.33478,4.54422,1056912.3470105,0
+PHM.US,D,20000104,000000,4.49138,4.49138,4.29966,4.33478,224747.90741581,0
+PHM.US,D,20000105,000000,4.33478,4.3608,4.2119,4.25573,1195608.6103486,0
+PHM.US,D,20000106,000000,4.26463,4.26463,4.18588,4.22071,536929.22601762,0
+PHM.US,D,20000107,000000,4.19499,4.33478,4.19499,4.29035,583155.24898156,0
+PHM.US,D,20000110,000000,4.26463,4.31648,4.2119,4.2119,1277545.2771788,0
+PHM.US,D,20000111,000000,4.25573,4.27294,3.98485,4.03729,1754503.5869354,0
+PHM.US,D,20000112,000000,4.08972,4.08972,3.84477,3.8973,1762745.6710613,0
+PHM.US,D,20000113,000000,3.9149,4.08972,3.9149,4.08972,1664788.794357,0
+PHM.US,D,20000114,000000,4.14196,4.16848,3.96705,4.0633,792798.73364852,0
+PHM.US,D,20000118,000000,4.03729,4.04609,3.99346,4.01978,405556.22727275,0
+PHM.US,D,20000119,000000,4.04609,4.04609,3.83626,3.86247,1114130.8478834,0
+PHM.US,D,20000120,000000,3.87138,3.96705,3.72298,3.8973,2170593.3877519,0
+PHM.US,D,20000121,000000,4.14196,4.16848,3.8973,3.95864,1424936.4641924,0
+PHM.US,D,20000124,000000,3.98485,4.04609,3.81004,3.84477,1554932.749842,0
+PHM.US,D,20000125,000000,3.8973,3.8973,3.6006,3.66164,1867105.9820232,0
+PHM.US,D,20000126,000000,3.69637,3.81004,3.68776,3.749,3187681.1244512,0
+PHM.US,D,20000127,000000,3.76632,3.87138,3.73999,3.86247,2127101.58573,0
+PHM.US,D,20000128,000000,3.88879,3.93252,3.81875,3.81875,1426311.1556826,0
+PHM.US,D,20000131,000000,3.86247,3.86247,3.72298,3.749,1405257.1490283,0
+PHM.US,D,20000201,000000,3.79292,3.81875,3.68776,3.69637,914099.08481979,0
+PHM.US,D,20000202,000000,3.749,3.749,3.64433,3.66164,1341628.1382797,0
+PHM.US,D,20000203,000000,3.71387,3.749,3.66164,3.71387,1143882.8106211,0
+PHM.US,D,20000204,000000,3.72298,3.78372,3.67015,3.71387,4860251.0769639,0
+PHM.US,D,20000207,000000,3.71387,3.72298,3.53906,3.56538,1723835.8370725,0
+PHM.US,D,20000208,000000,3.66164,3.88879,3.64433,3.83626,1599334.2741737,0
+PHM.US,D,20000209,000000,3.81875,3.84477,3.76632,3.81004,984594.47740161,0
+PHM.US,D,20000210,000000,3.81004,3.86247,3.72298,3.749,1072477.6957296,0
+PHM.US,D,20000211,000000,3.749,3.86247,3.73999,3.79292,898541.82252124,0
+PHM.US,D,20000214,000000,3.81004,3.83626,3.76632,3.78372,760761.34630833,0
+PHM.US,D,20000215,000000,3.749,4.11583,3.749,3.98485,1547605.4420385,0
+PHM.US,D,20000216,000000,3.98485,3.98485,3.78372,3.81004,773580.34445468,0
+PHM.US,D,20000217,000000,3.84477,3.93252,3.78372,3.81004,1440038.8653362,0
+PHM.US,D,20000218,000000,3.79292,3.81875,3.63523,3.81875,910893.82988193,0
+PHM.US,D,20000222,000000,3.79292,3.87138,3.71387,3.72298,371225.32890953,0
+PHM.US,D,20000223,000000,3.79292,3.79292,3.66164,3.67015,438973.36011601,0
+PHM.US,D,20000224,000000,3.71387,3.76632,3.56538,3.61772,726428.42633996,0
+PHM.US,D,20000225,000000,3.6006,3.64433,3.46922,3.48683,927829.82688098,0
+PHM.US,D,20000228,000000,3.44291,3.53906,3.44291,3.52205,680196.33856062,0
+PHM.US,D,20000229,000000,3.56538,3.69637,3.51275,3.61772,848187.68187635,0
+PHM.US,D,20000301,000000,3.61772,3.72298,3.56538,3.67015,817519.93201354,0
+PHM.US,D,20000302,000000,3.67015,3.68776,3.44291,3.57438,1516939.7137809,0
+PHM.US,D,20000303,000000,3.61772,3.66164,3.48683,3.54827,599176.46965808,0
+PHM.US,D,20000306,000000,3.54827,3.5914,3.46922,3.48683,496189.83938378,0
+PHM.US,D,20000307,000000,3.51275,3.52205,3.36436,3.42549,693470.19786183,0
+PHM.US,D,20000308,000000,3.39038,3.44291,3.31202,3.37316,476962.35296682,0
+PHM.US,D,20000309,000000,3.33823,3.49524,3.2771,3.48683,1079803.9927304,0
+PHM.US,D,20000310,000000,3.44291,3.48683,3.40818,3.4167,1647852.797358,0
+PHM.US,D,20000313,000000,3.46071,3.49524,3.40818,3.48683,1157614.5634848,0
+PHM.US,D,20000314,000000,3.46071,3.51275,3.34685,3.39038,702167.14314262,0
+PHM.US,D,20000315,000000,3.39927,3.75791,3.39927,3.69637,1890910.3824606,0
+PHM.US,D,20000316,000000,3.69637,4.16848,3.69637,4.15086,2892437.8244536,0
+PHM.US,D,20000317,000000,3.88879,4.18588,3.88879,4.05499,1836440.2537656,0
+PHM.US,D,20000320,000000,4.07221,4.2119,4.04609,4.16848,1080260.8754905,0
+PHM.US,D,20000321,000000,4.14196,4.16848,4.11583,4.15086,714068.33255874,0
+PHM.US,D,20000322,000000,4.14196,4.14196,4.04609,4.09853,1204306.5664318,0
+PHM.US,D,20000323,000000,4.07221,4.34299,4.03729,4.2119,1274344.0654512,0
+PHM.US,D,20000324,000000,4.22071,4.29966,4.09853,4.19499,1483527.6349504,0
+PHM.US,D,20000327,000000,4.19499,4.29035,4.11583,4.16848,400979.31325236,0
+PHM.US,D,20000328,000000,4.12464,4.16848,4.03729,4.08082,698048.12268479,0
+PHM.US,D,20000329,000000,4.15086,4.31648,4.09853,4.27294,964453.22546467,0
+PHM.US,D,20000330,000000,4.29035,4.51789,4.29035,4.40432,1335676.5327691,0
+PHM.US,D,20000331,000000,4.46556,4.54422,4.3782,4.5088,1603449.2514212,0
+PHM.US,D,20000403,000000,4.47427,4.59665,4.47427,4.5088,803785.14674209,0
+PHM.US,D,20000404,000000,4.51789,4.58764,4.3608,4.40432,992371.59234703,0
+PHM.US,D,20000405,000000,4.40432,4.64028,4.40432,4.62287,1592923.7642978,0
+PHM.US,D,20000406,000000,4.64028,4.70132,4.61396,4.62287,1067442.8881467,0
+PHM.US,D,20000407,000000,4.58764,4.70132,4.58764,4.64028,820264.26098116,0
+PHM.US,D,20000410,000000,4.58764,4.684,4.54422,4.58764,493440.45640333,0
+PHM.US,D,20000411,000000,4.58764,4.76255,4.58764,4.64028,1061035.4106786,0
+PHM.US,D,20000412,000000,4.65779,4.96358,4.61396,4.88503,887098.52666768,0
+PHM.US,D,20000413,000000,4.8502,5.01571,4.81478,4.92004,1204764.4599944,0
+PHM.US,D,20000414,000000,4.88503,4.93746,4.58764,4.61396,2325763.7113162,0
+PHM.US,D,20000417,000000,4.5266,4.74504,4.5088,4.69271,1049134.2212625,0
+PHM.US,D,20000418,000000,4.62287,4.69271,4.5266,4.65779,1388313.0656087,0
+PHM.US,D,20000419,000000,4.66658,4.71901,4.58764,4.684,746568.66747431,0
+PHM.US,D,20000420,000000,4.62287,4.78876,4.61396,4.76255,1393811.8315697,0
+PHM.US,D,20000424,000000,4.71901,4.80667,4.66658,4.70132,720934.71439189,0
+PHM.US,D,20000425,000000,4.70132,4.841,4.61396,4.74504,1690880.6410021,0
+PHM.US,D,20000426,000000,4.69271,4.8502,4.47427,4.81478,1137019.4611956,0
+PHM.US,D,20000427,000000,4.76255,4.8325,4.684,4.70132,847271.89475125,0
+PHM.US,D,20000428,000000,4.66658,4.66658,4.55272,4.64028,1557682.1328224,0
+PHM.US,D,20000501,000000,4.58764,4.80667,4.58764,4.684,583617.18575437,0
+PHM.US,D,20000502,000000,4.65779,4.81478,4.65779,4.73663,518614.49431807,0
+PHM.US,D,20000503,000000,4.70132,4.74504,4.58764,4.66658,549283.25498345,0
+PHM.US,D,20000504,000000,4.65779,4.80667,4.65779,4.71901,996952.5495777,0
+PHM.US,D,20000505,000000,4.69271,4.8325,4.684,4.74504,505799.53938199,0
+PHM.US,D,20000508,000000,4.74504,4.74504,4.58764,4.61396,819348.47385606,0
+PHM.US,D,20000509,000000,4.66658,4.77126,4.64028,4.74504,401434.17440721,0
+PHM.US,D,20000510,000000,4.74504,4.74504,4.61396,4.62287,594600.56644024,0
+PHM.US,D,20000511,000000,4.62287,4.93746,4.62287,4.86741,1171351.3703614,0
+PHM.US,D,20000512,000000,4.8502,4.93746,4.8502,4.89363,400522.43049237,0
+PHM.US,D,20000515,000000,4.89363,4.89363,4.73663,4.81478,458197.81412526,0
+PHM.US,D,20000516,000000,4.77126,4.98959,4.74504,4.94627,510835.35776751,0
+PHM.US,D,20000517,000000,4.89363,4.91115,4.64028,4.71901,717270.5550889,0
+PHM.US,D,20000518,000000,4.70132,4.74504,4.65779,4.66658,669666.80822703,0
+PHM.US,D,20000519,000000,4.59665,4.69271,4.59665,4.61396,381752.83763797,0
+PHM.US,D,20000522,000000,4.64028,4.70132,4.58764,4.62287,741074.95552626,0
+PHM.US,D,20000523,000000,4.66658,4.71901,4.62287,4.64028,439885.10403085,0
+PHM.US,D,20000524,000000,4.64028,4.74504,4.64028,4.684,323621.58204766,0
+PHM.US,D,20000525,000000,4.64028,4.77126,4.64028,4.65779,371225.32890953,0
+PHM.US,D,20000526,000000,4.70132,4.76255,4.66658,4.74504,342389.15329692,0
+PHM.US,D,20000530,000000,4.71901,4.77126,4.69271,4.70132,314464.72159917,0
+PHM.US,D,20000531,000000,4.66658,4.80667,4.64028,4.78876,723225.19300722,0
+PHM.US,D,20000601,000000,4.74504,4.76255,4.684,4.69271,719563.05530938,0
+PHM.US,D,20000602,000000,4.74504,5.05974,4.71901,5.04252,856885.63795972,0
+PHM.US,D,20000605,000000,4.8502,4.91115,4.77126,4.8502,538297.85269244,0
+PHM.US,D,20000606,000000,4.80667,4.98099,4.80667,4.96358,530058.8009742,0
+PHM.US,D,20000607,000000,4.93746,4.93746,4.73663,4.78876,318128.88090215,0
+PHM.US,D,20000608,000000,4.74504,4.86741,4.74504,4.841,381293.93327286,0
+PHM.US,D,20000609,000000,4.8502,4.89363,4.8325,4.89363,153798.66448173,0
+PHM.US,D,20000612,000000,4.94627,4.94627,4.80667,4.8502,382667.61396051,0
+PHM.US,D,20000613,000000,4.71901,4.89363,4.69271,4.86741,892583.14139264,0
+PHM.US,D,20000614,000000,4.8502,4.89363,4.80667,4.8502,440345.01919853,0
+PHM.US,D,20000615,000000,4.841,4.92004,4.841,4.86741,487031.96813272,0
+PHM.US,D,20000616,000000,4.78005,4.88503,4.77126,4.88503,978184.97832843,0
+PHM.US,D,20000619,000000,4.75384,4.80667,4.58764,4.78005,932866.65606906,0
+PHM.US,D,20000620,000000,4.77126,4.77126,4.6751,4.70132,724137.94772463,0
+PHM.US,D,20000621,000000,4.71031,4.71031,4.63157,4.64869,1061494.3150437,0
+PHM.US,D,20000622,000000,4.63157,4.64869,4.57884,4.62287,460485.2603329,0
+PHM.US,D,20000623,000000,4.64869,4.64869,4.54422,4.57884,276473.70714322,0
+PHM.US,D,20000626,000000,4.57884,4.62287,4.55272,4.57884,350627.19421261,0
+PHM.US,D,20000627,000000,4.60535,4.72723,4.58764,4.69271,315839.41308939,0
+PHM.US,D,20000628,000000,4.63157,4.71031,4.60535,4.64028,808817.93271992,0
+PHM.US,D,20000629,000000,4.60535,4.75384,4.60535,4.70132,1542118.8057084,0
+PHM.US,D,20000630,000000,4.75384,4.77126,4.60535,4.66658,870159.49726093,0
+PHM.US,D,20000703,000000,4.6751,4.73663,4.60535,4.72723,293866.58690226,0
+PHM.US,D,20000705,000000,4.70132,4.8502,4.70132,4.841,360238.91581595,0
+PHM.US,D,20000706,000000,4.79737,4.86741,4.75384,4.841,405556.22727275,0
+PHM.US,D,20000707,000000,4.8502,4.8502,4.75384,4.82379,425695.45760454,0
+PHM.US,D,20000710,000000,4.79737,4.79737,4.70132,4.73663,560728.57244214,0
+PHM.US,D,20000711,000000,4.73663,4.77126,4.69271,4.77126,777235.40653455,0
+PHM.US,D,20000712,000000,4.72723,4.78005,4.69271,4.77126,498016.35962116,0
+PHM.US,D,20000713,000000,4.73663,4.73663,4.6751,4.70132,515411.26098534,0
+PHM.US,D,20000714,000000,4.70132,4.73663,4.65779,4.70132,1026245.6079503,0
+PHM.US,D,20000717,000000,4.64869,4.71031,4.62287,4.71031,415166.93807353,0
+PHM.US,D,20000718,000000,4.69271,4.70132,4.58764,4.64869,334148.07997354,0
+PHM.US,D,20000719,000000,4.72723,4.73663,4.60535,4.65779,345592.38662967,0
+PHM.US,D,20000720,000000,4.71031,4.77126,4.69271,4.77126,361612.59650361,0
+PHM.US,D,20000721,000000,4.71031,4.73663,4.60535,4.62287,394110.90981407,0
+PHM.US,D,20000724,000000,4.64869,4.69271,4.5088,4.5266,284709.72645377,0
+PHM.US,D,20000725,000000,4.6751,4.82379,4.6751,4.72723,730091.57484038,0
+PHM.US,D,20000726,000000,4.72723,4.89363,4.71031,4.77126,801499.7221396,0
+PHM.US,D,20000727,000000,4.78005,4.89363,4.75384,4.86741,688892.27303885,0
+PHM.US,D,20000728,000000,4.75384,4.87622,4.70132,4.72723,714068.33255874,0
+PHM.US,D,20000731,000000,4.75384,4.9983,4.75384,4.95497,1229939.5087118,0
+PHM.US,D,20000801,000000,4.841,5.09466,4.841,5.04252,695300.76130946,0
+PHM.US,D,20000802,000000,5.04252,5.24336,5.02472,5.04252,936071.91100693,0
+PHM.US,D,20000803,000000,5.09466,5.40036,5.09466,5.32171,1048218.4341374,0
+PHM.US,D,20000804,000000,5.33932,5.4617,5.25196,5.42668,623893.62481282,0
+PHM.US,D,20000807,000000,5.44399,6.091,5.44399,6.091,2553714.8520647,0
+PHM.US,D,20000808,000000,6.091,6.37919,6.02096,6.30914,2832932.8881756,0
+PHM.US,D,20000809,000000,6.32685,6.48385,6.2392,6.2571,3599185.9248269,0
+PHM.US,D,20000810,000000,6.2571,6.2571,6.00335,6.01206,877485.79426176,0
+PHM.US,D,20000811,000000,6.06488,6.30914,6.06488,6.26551,1061035.4106786,0
+PHM.US,D,20000814,000000,6.58892,6.68498,6.49296,6.62394,1141593.3428083,0
+PHM.US,D,20000815,000000,6.56291,6.58012,6.30914,6.38809,1272509.4587933,0
+PHM.US,D,20000816,000000,6.33526,6.36168,6.21338,6.2392,1165399.7648508,0
+PHM.US,D,20000817,000000,6.2392,6.30044,6.13462,6.2571,796916.7433038,0
+PHM.US,D,20000818,000000,6.19586,6.2571,6.13462,6.21338,1030824.5435758,0
+PHM.US,D,20000821,000000,6.26551,6.53658,6.26551,6.4055,850020.26692913,0
+PHM.US,D,20000822,000000,6.38809,6.43172,6.33526,6.43172,582239.46185646,0
+PHM.US,D,20000823,000000,6.43172,6.43172,6.2392,6.30044,798752.36076428,0
+PHM.US,D,20000824,000000,6.2392,6.34416,6.2392,6.2571,737415.8502361,0
+PHM.US,D,20000825,000000,6.19586,6.2392,6.13462,6.19586,582698.36622157,0
+PHM.US,D,20000828,000000,6.16085,6.28332,6.15184,6.18686,335063.86709865,0
+PHM.US,D,20000829,000000,6.16085,6.58892,6.16085,6.49296,1700948.2345629,0
+PHM.US,D,20000830,000000,6.52788,6.80746,6.49296,6.78144,3353379.9675464,0
+PHM.US,D,20000831,000000,6.79875,7.27907,6.79875,7.12206,1533875.7107799,0
+PHM.US,D,20000901,000000,7.24415,7.24415,7.06953,7.12206,1351238.8490805,0
+PHM.US,D,20000905,000000,7.0263,7.34901,7.00819,7.30549,1848800.3475468,0
+PHM.US,D,20000906,000000,7.34901,7.39303,7.24415,7.24415,979099.75465097,0
+PHM.US,D,20000907,000000,7.27056,7.36653,7.24415,7.34901,972232.36201524,0
+PHM.US,D,20000908,000000,7.36653,7.36653,7.13037,7.15669,874736.41128131,0
+PHM.US,D,20000911,000000,7.15669,7.34901,7.12206,7.30549,1784716.4756433,0
+PHM.US,D,20000912,000000,7.36653,7.40155,7.29688,7.40155,1271592.6608656,0
+PHM.US,D,20000913,000000,7.25296,7.45427,7.25296,7.39303,1008851.7173886,0
+PHM.US,D,20000914,000000,7.39303,7.44508,7.36653,7.37533,819348.47385606,0
+PHM.US,D,20000915,000000,7.32299,7.3318,7.10446,7.13037,1003816.9098057,0
+PHM.US,D,20000918,000000,7.14828,7.14828,6.63265,6.75473,1937601.374605,0
+PHM.US,D,20000919,000000,6.80746,6.94695,6.65866,6.92964,932866.65606906,0
+PHM.US,D,20000920,000000,6.92103,7.25296,6.91224,7.22684,1294023.3806153,0
+PHM.US,D,20000921,000000,7.22684,7.22684,6.88621,7.07834,842238.09797087,0
+PHM.US,D,20000922,000000,7.06082,7.18301,6.93865,7.13958,747944.36976712,0
+PHM.US,D,20000925,000000,7.13958,7.13958,6.99098,7.00819,828502.30189684,0
+PHM.US,D,20000926,000000,6.99098,7.25296,6.99098,7.10446,956667.01329614,0
+PHM.US,D,20000927,000000,7.11327,7.38414,7.11327,7.25296,1411657.5508785,0
+PHM.US,D,20000928,000000,7.25296,7.25296,7.166,7.22684,1375044.2603204,0
+PHM.US,D,20000929,000000,7.19201,7.35811,7.13958,7.13958,2037385.7823492,0
+PHM.US,D,20001002,000000,7.22684,7.28817,7.13958,7.13958,1111842.3908732,0
+PHM.US,D,20001003,000000,7.23584,7.3318,7.20942,7.26195,1963235.3276874,0
+PHM.US,D,20001004,000000,7.23584,7.46277,7.20942,7.3318,1305006.7613011,0
+PHM.US,D,20001005,000000,7.41054,7.43647,7.30549,7.32299,1657463.5081589,0
+PHM.US,D,20001006,000000,7.32299,7.52391,7.27907,7.40155,1085752.5658334,0
+PHM.US,D,20001009,000000,7.42816,7.78589,7.42816,7.50671,1081172.6194053,0
+PHM.US,D,20001010,000000,7.55003,7.57655,7.18301,7.22684,779523.86354477,0
+PHM.US,D,20001011,000000,7.26195,7.34051,6.8685,6.91224,1464759.0528986,0
+PHM.US,D,20001012,000000,6.92103,6.92103,6.51878,6.59782,1060577.5171161,0
+PHM.US,D,20001013,000000,6.54509,6.85969,6.49296,6.51017,1928445.524959,0
+PHM.US,D,20001016,000000,6.56291,6.81627,6.51878,6.73771,972232.36201524,0
+PHM.US,D,20001017,000000,6.80746,6.80746,6.51017,6.59782,427069.13829221,0
+PHM.US,D,20001018,000000,6.54509,6.54509,6.27402,6.31804,872448.96507369,0
+PHM.US,D,20001019,000000,6.30044,6.68498,6.30044,6.44043,802412.476857,0
+PHM.US,D,20001020,000000,6.33526,6.49296,6.27402,6.29203,1333846.980124,0
+PHM.US,D,20001023,000000,6.36168,6.44043,6.0733,6.0733,1375498.1106726,0
+PHM.US,D,20001024,000000,6.14343,6.48385,6.14343,6.39679,1478947.6885224,0
+PHM.US,D,20001025,000000,6.41421,6.52788,6.29203,6.37058,812939.98558546,0
+PHM.US,D,20001026,000000,6.37058,6.56291,6.34416,6.41421,705371.38727794,0
+PHM.US,D,20001027,000000,6.36168,6.54509,6.33526,6.51878,794633.34030644,0
+PHM.US,D,20001030,000000,6.51878,6.89462,6.51878,6.88621,1068359.6860744,0
+PHM.US,D,20001031,000000,6.85969,7.22684,6.85969,7.20942,1075680.9290624,0
+PHM.US,D,20001101,000000,7.19201,7.27907,7.13958,7.20942,1354442.0824132,0
+PHM.US,D,20001102,000000,7.3318,7.53262,7.27907,7.46277,1325148.013238,0
+PHM.US,D,20001103,000000,7.4801,7.60247,7.34051,7.55003,1252369.2176589,0
+PHM.US,D,20001106,000000,7.55874,7.55874,7.45427,7.46277,826670.72764664,0
+PHM.US,D,20001107,000000,7.43647,7.4889,7.28817,7.37533,813853.75110542,0
+PHM.US,D,20001108,000000,7.42816,7.82121,7.41054,7.82121,2009010.5327068,0
+PHM.US,D,20001109,000000,7.78589,7.9521,7.68142,7.94329,2417766.9609046,0
+PHM.US,D,20001110,000000,7.99602,8.02174,7.87384,7.92577,1692255.3324923,0
+PHM.US,D,20001113,000000,7.92577,8.07437,7.87384,8.03965,1278002.1599388,0
+PHM.US,D,20001114,000000,8.09229,8.11821,7.94329,8.09229,1949501.5532186,0
+PHM.US,D,20001115,000000,8.11821,8.35416,8.05696,8.24049,1749468.7793523,0
+PHM.US,D,20001116,000000,8.24049,8.2667,8.14462,8.19705,771745.73779676,0
+PHM.US,D,20001117,000000,8.19705,8.4242,8.19705,8.34555,1297226.613948,0
+PHM.US,D,20001120,000000,8.38917,8.38917,8.03965,8.15322,1234974.3162947,0
+PHM.US,D,20001121,000000,8.37177,8.38917,8.31043,8.38917,1300888.7516458,0
+PHM.US,D,20001122,000000,8.35416,8.49345,8.17044,8.4151,1582854.149132,0
+PHM.US,D,20001124,000000,8.4242,8.69517,8.4242,8.66895,603754.39448104,0
+PHM.US,D,20001127,000000,8.63364,9.03569,8.63364,8.98404,1653346.5093061,0
+PHM.US,D,20001128,000000,8.91351,8.94072,8.83387,8.8863,1416696.4016716,0
+PHM.US,D,20001129,000000,8.91351,8.91351,8.50216,8.5625,1099028.4467397,0
+PHM.US,D,20001130,000000,8.50216,8.50216,8.35416,8.35416,2048830.0890053,0
+PHM.US,D,20001201,000000,8.37177,8.65995,8.37177,8.58981,1819049.3956116,0
+PHM.US,D,20001204,000000,8.58981,8.63364,8.15322,8.15322,2801808.2555528,0
+PHM.US,D,20001205,000000,8.37177,9.50532,8.24049,9.47366,3796010.4113474,0
+PHM.US,D,20001206,000000,9.41034,9.62997,8.92291,8.92291,3791893.4124947,0
+PHM.US,D,20001207,000000,8.92291,9.28875,8.84308,9.0721,1655179.0943588,0
+PHM.US,D,20001208,000000,9.13195,9.50532,9.10613,9.40144,1301804.5387709,0
+PHM.US,D,20001211,000000,9.35236,9.73682,9.35236,9.47366,1513280.6084908,0
+PHM.US,D,20001212,000000,9.47366,9.72791,9.36019,9.42914,1570039.1941959,0
+PHM.US,D,20001213,000000,9.52411,9.53302,9.19912,9.20773,816147.26212845,0
+PHM.US,D,20001214,000000,9.20773,9.23563,8.868,8.99335,904946.26758157,0
+PHM.US,D,20001215,000000,8.92291,9.16509,8.90422,9.10613,1856580.4948999,0
+PHM.US,D,20001218,000000,9.0721,9.30765,9.0721,9.25413,1281204.382469,0
+PHM.US,D,20001219,000000,9.19912,9.23563,8.94072,8.96684,800126.04145194,0
+PHM.US,D,20001220,000000,9.01887,9.01887,8.35416,8.45952,1355361.9127486,0
+PHM.US,D,20001221,000000,8.40659,8.65995,8.15322,8.58101,1258320.8231695,0
+PHM.US,D,20001222,000000,8.55449,8.91351,8.51106,8.8957,1001984.3247529,0
+PHM.US,D,20001226,000000,8.84308,9.42024,8.82566,9.36909,1283953.7654494,0
+PHM.US,D,20001227,000000,9.18369,9.50532,8.77333,8.92291,1542573.6668632,0
+PHM.US,D,20001228,000000,8.93131,9.34357,8.81636,9.21703,1540742.092613,0
+PHM.US,D,20001229,000000,9.26283,9.36909,9.14025,9.14025,1202013.0554089,0
+PHM.US,D,20010102,000000,9.1925,9.20773,8.65995,8.73088,1671655.1761902,0
+PHM.US,D,20010103,000000,8.78243,9.20773,8.67805,9.1925,2451181.0613401,0
+PHM.US,D,20010104,000000,9.16509,9.51422,9.14025,9.23563,1808517.8436729,0
+PHM.US,D,20010105,000000,9.28875,9.28875,8.69517,8.79973,2295093.9398483,0
+PHM.US,D,20010108,000000,8.76482,8.85119,8.08348,8.24929,2592624.6860535,0
+PHM.US,D,20010109,000000,8.24929,8.74938,8.24929,8.59901,1490848.8779385,0
+PHM.US,D,20010110,000000,8.55449,8.74938,8.31043,8.70437,1295397.0613029,0
+PHM.US,D,20010111,000000,8.72178,8.85119,8.63364,8.63364,2042880.5050997,0
+PHM.US,D,20010112,000000,8.58101,8.65065,8.38008,8.58101,1329270.0661035,0
+PHM.US,D,20010116,000000,8.33664,8.74938,8.33664,8.51106,2008550.617539,0
+PHM.US,D,20010117,000000,8.61721,8.79973,8.50216,8.59901,1384653.9603185,0
+PHM.US,D,20010118,000000,8.45051,8.48474,8.03965,8.13561,2394423.4864375,0
+PHM.US,D,20010119,000000,7.96971,8.05696,7.36653,7.58516,2664025.7577347,0
+PHM.US,D,20010122,000000,7.39303,7.51512,7.22684,7.3141,2448434.7107673,0
+PHM.US,D,20010123,000000,7.44508,7.83872,7.40155,7.68993,2428293.4588305,0
+PHM.US,D,20010124,000000,7.74206,8.03965,7.58516,7.86464,1463841.2441684,0
+PHM.US,D,20010125,000000,7.9609,8.10079,7.68993,7.85564,3288381.3193203,0
+PHM.US,D,20010126,000000,7.88205,7.88205,7.59386,7.59386,1540283.1882479,0
+PHM.US,D,20010129,000000,7.50671,7.77749,7.47168,7.59386,1270221.0017831,0
+PHM.US,D,20010130,000000,7.6465,7.69883,7.36653,7.47168,1637781.1605869,0
+PHM.US,D,20010131,000000,7.47168,7.63759,7.39303,7.47168,2187980.2026956,0
+PHM.US,D,20010201,000000,7.58516,7.79479,7.50671,7.68142,1009312.6433589,0
+PHM.US,D,20010202,000000,7.70744,7.78589,7.44508,7.50671,1604826.9753191,0
+PHM.US,D,20010205,000000,7.55003,7.90877,7.53262,7.77749,1326976.5550806,0
+PHM.US,D,20010206,000000,8.01343,8.23178,7.89106,8.11821,2185692.7564879,0
+PHM.US,D,20010207,000000,8.01343,8.05696,7.88205,7.97842,1219870.9043484,0
+PHM.US,D,20010208,000000,7.9609,7.97842,7.60247,7.68993,1204306.5664318,0
+PHM.US,D,20010209,000000,7.74206,7.77749,7.4978,7.55874,1125114.2285692,0
+PHM.US,D,20010212,000000,7.55874,7.78589,7.55003,7.75106,1238636.4539925,0
+PHM.US,D,20010213,000000,7.8038,8.11821,7.8038,7.9609,1914711.7504902,0
+PHM.US,D,20010214,000000,8.03965,8.03965,7.8038,7.86464,874280.5393239,0
+PHM.US,D,20010215,000000,7.8124,8.03965,7.8124,7.86464,1026705.523118,0
+PHM.US,D,20010216,000000,7.91718,7.91718,7.70744,7.82121,720934.71439189,0
+PHM.US,D,20010220,000000,7.76848,7.84762,7.41886,7.41886,1158532.3722152,0
+PHM.US,D,20010221,000000,7.46277,7.4978,7.28817,7.29688,854135.24417671,0
+PHM.US,D,20010222,000000,7.29688,7.3141,7.04312,7.10446,2961559.5363477,0
+PHM.US,D,20010223,000000,7.15669,7.166,6.89462,7.11327,1596125.986828,0
+PHM.US,D,20010226,000000,7.11327,7.53262,7.11327,7.45427,1414407.9446613,0
+PHM.US,D,20010227,000000,7.4978,7.4978,7.23584,7.35811,770371.04630654,0
+PHM.US,D,20010228,000000,7.38414,7.51512,7.3318,7.44508,1133357.3234978,0
+PHM.US,D,20010301,000000,7.4801,7.4801,7.09565,7.1744,1331557.5123113,0
+PHM.US,D,20010302,000000,7.11327,7.74206,7.11327,7.61157,2038758.4522343,0
+PHM.US,D,20010305,000000,7.61988,7.82942,7.50671,7.50671,1655631.9339086,0
+PHM.US,D,20010306,000000,7.78589,7.9521,7.77749,7.89106,1591096.2332579,0
+PHM.US,D,20010307,000000,7.8038,7.94329,7.70744,7.83872,1416239.5189117,0
+PHM.US,D,20010308,000000,7.83872,8.11821,7.8038,8.06587,973149.15994291,0
+PHM.US,D,20010309,000000,8.01343,8.02174,7.72494,7.72494,671953.24363211,0
+PHM.US,D,20010312,000000,7.73385,7.76017,7.41886,7.43647,1209799.2675774,0
+PHM.US,D,20010313,000000,7.41054,7.4801,7.24415,7.37533,832165.45039728,0
+PHM.US,D,20010314,000000,7.32299,7.34051,7.10446,7.10446,1125114.2285692,0
+PHM.US,D,20010315,000000,7.11327,7.40155,7.11327,7.38414,1036775.1382838,0
+PHM.US,D,20010316,000000,7.27907,7.39303,7.0263,7.07834,1229480.6043466,0
+PHM.US,D,20010319,000000,7.20942,7.46277,7.1744,7.41886,907693.6289569,0
+PHM.US,D,20010320,000000,7.55874,7.87384,7.55874,7.78589,2909830.7042126,0
+PHM.US,D,20010321,000000,7.78589,8.24049,7.78589,8.16233,4710112.528575,0
+PHM.US,D,20010322,000000,8.16233,8.32803,7.88205,8.03965,4130163.5453338,0
+PHM.US,D,20010323,000000,8.03965,8.30172,8.03965,8.20546,2024111.9230479,0
+PHM.US,D,20010326,000000,8.2667,8.5625,8.24049,8.45051,1987035.6849146,0
+PHM.US,D,20010327,000000,8.63364,8.63364,8.32803,8.43331,1744433.9717694,0
+PHM.US,D,20010328,000000,8.43331,8.55449,8.24929,8.44171,1195151.7275885,0
+PHM.US,D,20010329,000000,8.44171,9.00156,8.44171,8.97643,2471776.1636294,0
+PHM.US,D,20010330,000000,8.94072,9.0721,8.63364,8.76482,2035097.325339,0
+PHM.US,D,20010402,000000,8.81636,8.96684,8.5625,8.66895,1335216.6176014,0
+PHM.US,D,20010403,000000,8.61721,8.64274,8.24049,8.36286,1581937.3512043,0
+PHM.US,D,20010404,000000,8.34555,8.60782,8.34555,8.51106,1281665.3084392,0
+PHM.US,D,20010405,000000,8.51106,8.68637,8.2754,8.63364,2007177.947654,0
+PHM.US,D,20010406,000000,8.61721,8.61721,8.09229,8.14462,1841473.0397434,0
+PHM.US,D,20010409,000000,8.19705,8.52808,8.19705,8.45952,1505955.3222924,0
+PHM.US,D,20010410,000000,8.58981,8.91351,8.58981,8.84308,1169975.6680686,0
+PHM.US,D,20010411,000000,8.83387,8.91351,8.49345,8.49345,1635955.6511522,0
+PHM.US,D,20010412,000000,8.54678,8.69517,8.43331,8.67805,781354.4269924,0
+PHM.US,D,20010416,000000,8.70437,8.72178,8.59901,8.61721,634424.16594897,0
+PHM.US,D,20010417,000000,8.58981,8.69517,8.40659,8.58101,969028.11787994,0
+PHM.US,D,20010418,000000,8.5625,9.27114,8.2667,9.20773,2813250.5406037,0
+PHM.US,D,20010419,000000,9.21703,9.42914,9.20773,9.24434,2168755.7486863,0
+PHM.US,D,20010420,000000,9.24434,9.34357,9.22584,9.29895,1681264.8761885,0
+PHM.US,D,20010423,000000,9.28104,9.28875,9.04538,9.19912,1073849.3548122,0
+PHM.US,D,20010424,000000,9.42914,10.0424,9.41034,9.66361,2514347.1245134,0
+PHM.US,D,20010425,000000,9.81201,10.6114,9.69922,10.1989,3924639.0811246,0
+PHM.US,D,20010426,000000,10.1989,10.8963,10.1989,10.739,4214839.4871188,0
+PHM.US,D,20010427,000000,10.7549,10.8261,10.5668,10.7469,2566533.8502111,0
+PHM.US,D,20010430,000000,10.5737,10.5737,10.0682,10.1425,5040598.4708506,0
+PHM.US,D,20010501,000000,9.64779,9.65767,8.84308,9.21703,16359058.185857,0
+PHM.US,D,20010502,000000,9.32714,9.37701,9.08061,9.30765,6850946.8779713,0
+PHM.US,D,20010503,000000,9.36019,9.36019,9.0721,9.23563,2660827.5784148,0
+PHM.US,D,20010504,000000,9.22584,9.48948,9.04538,9.46476,2764731.0066168,0
+PHM.US,D,20010507,000000,9.46476,10.0494,9.46476,9.76253,3831257.0968358,0
+PHM.US,D,20010508,000000,9.86444,9.91787,9.53302,9.83971,2360547.4492292,0
+PHM.US,D,20010509,000000,9.81201,9.81201,9.71802,9.74374,1418070.0823593,0
+PHM.US,D,20010510,000000,9.90996,10.1622,9.84762,10.0761,2340405.1864896,0
+PHM.US,D,20010511,000000,10.1078,10.1345,9.64779,9.67153,1657010.6686091,0
+PHM.US,D,20010514,000000,9.50532,9.63888,9.48948,9.54291,2553258.9801073,0
+PHM.US,D,20010515,000000,9.70912,9.81201,9.60524,9.79618,1620387.2700254,0
+PHM.US,D,20010516,000000,9.60524,9.74374,9.50532,9.71802,2880996.5502051,0
+PHM.US,D,20010517,000000,9.67153,9.90996,9.55281,9.88324,1649225.4672431,0
+PHM.US,D,20010518,000000,9.88324,9.88324,9.67153,9.69922,1187370.5694328,0
+PHM.US,D,20010521,000000,9.67153,9.69922,9.19912,9.21703,2381147.6055311,0
+PHM.US,D,20010522,000000,9.16509,9.32714,9.03569,9.27114,3151059.7474726,0
+PHM.US,D,20010523,000000,9.21703,9.21703,9.0626,9.18369,2721702.1521702,0
+PHM.US,D,20010524,000000,9.13195,9.21703,9.01887,9.14025,1410285.8917959,0
+PHM.US,D,20010525,000000,9.11454,9.11454,8.60782,8.69517,3763975.0456123,0
+PHM.US,D,20010529,000000,8.32803,8.62513,8.29272,8.52027,3622530.4100965,0
+PHM.US,D,20010530,000000,8.5718,8.70437,8.46733,8.68637,1776938.3498953,0
+PHM.US,D,20010531,000000,8.62513,8.868,8.62513,8.76482,2059361.640944,0
+PHM.US,D,20010601,000000,8.76482,8.94072,8.75789,8.92291,2127101.58573,0
+PHM.US,D,20010604,000000,8.92291,9.0528,8.92291,9.0528,1500004.7275844,0
+PHM.US,D,20010605,000000,9.21703,9.25413,9.11454,9.15639,3043031.2339975,0
+PHM.US,D,20010606,000000,9.0528,9.09763,8.91351,8.94072,1110013.8490307,0
+PHM.US,D,20010607,000000,8.94072,9.0902,8.85119,9.04538,1228106.923659,0
+PHM.US,D,20010608,000000,9.09763,9.19912,8.95773,9.14025,600552.17195087,0
+PHM.US,D,20010611,000000,9.11454,9.14847,8.84308,8.8596,990996.90085681,0
+PHM.US,D,20010612,000000,8.82566,8.82566,8.52808,8.70437,1692712.2152523,0
+PHM.US,D,20010613,000000,8.70437,8.90422,8.65065,8.82566,921423.36021551,0
+PHM.US,D,20010614,000000,8.82566,8.82566,8.49345,8.5625,931037.10342398,0
+PHM.US,D,20010615,000000,8.38917,8.52808,8.19705,8.48474,2543644.2260962,0
+PHM.US,D,20010618,000000,8.63364,8.68637,8.51106,8.61721,1023046.4178279,0
+PHM.US,D,20010619,000000,8.65995,8.67805,8.5718,8.62513,2084995.5940264,0
+PHM.US,D,20010620,000000,8.67805,9.28104,8.67805,9.18369,3596898.4786191,0
+PHM.US,D,20010621,000000,9.28104,9.30765,9.03569,9.21703,2638393.8262574,0
+PHM.US,D,20010622,000000,9.03569,9.0721,8.74019,8.80805,2547763.2465541,0
+PHM.US,D,20010625,000000,8.87721,9.29895,8.87721,9.03569,2323930.1154608,0
+PHM.US,D,20010626,000000,9.17459,9.59534,9.13195,9.54291,3295249.7227587,0
+PHM.US,D,20010627,000000,9.52411,9.63888,9.41034,9.57754,2561952.8929804,0
+PHM.US,D,20010628,000000,9.64779,9.76253,9.41034,9.48948,1664331.9115971,0
+PHM.US,D,20010629,000000,9.57754,9.58545,9.24434,9.25413,3653199.1707619,0
+PHM.US,D,20010702,000000,9.26283,9.42914,9.26283,9.42024,2007631.7980064,0
+PHM.US,D,20010703,000000,9.42024,9.50532,9.31735,9.48157,1092162.0649065,0
+PHM.US,D,20010705,000000,9.49939,9.49939,9.41034,9.43805,1975135.506301,0
+PHM.US,D,20010706,000000,9.43805,9.43805,9.17459,9.21703,1884041.9790223,0
+PHM.US,D,20010709,000000,9.21703,9.33604,9.0528,9.0721,2182949.4383228,0
+PHM.US,D,20010710,000000,9.14847,9.32714,9.13195,9.23563,2691492.29587,0
+PHM.US,D,20010711,000000,9.09763,9.23563,9.09763,9.17459,2110168.6211385,0
+PHM.US,D,20010712,000000,9.18369,9.59534,9.18369,9.54291,1491305.7606984,0
+PHM.US,D,20010713,000000,9.54291,9.60524,9.45585,9.56764,1084380.9067509,0
+PHM.US,D,20010716,000000,9.52411,9.54291,9.34357,9.35236,1485358.198398,0
+PHM.US,D,20010717,000000,9.35236,9.45585,9.23563,9.24434,1738027.505104,0
+PHM.US,D,20010718,000000,9.24434,9.77046,9.24434,9.77046,4432268.1731517,0
+PHM.US,D,20010719,000000,10.1256,10.4926,10.0999,10.4263,6735140.238748,0
+PHM.US,D,20010720,000000,10.4263,10.4263,9.83971,9.83971,3929669.8454973,0
+PHM.US,D,20010723,000000,9.98901,10.1523,9.52411,9.52411,5945089.8772774,0
+PHM.US,D,20010724,000000,9.62206,9.65767,9.01136,9.0626,10888645.236943,0
+PHM.US,D,20010725,000000,9.03569,9.03569,8.68637,8.8596,6959890.167769,0
+PHM.US,D,20010726,000000,8.90422,9.18369,8.868,9.11454,2202628.753487,0
+PHM.US,D,20010727,000000,9.01136,9.01136,8.85119,8.8957,1898233.6470537,0
+PHM.US,D,20010730,000000,8.8957,9.0528,8.82566,9.02728,1456978.9055455,0
+PHM.US,D,20010731,000000,9.09763,9.32714,9.01136,9.01136,6095683.2868213,0
+PHM.US,D,20010801,000000,9.01136,9.03569,8.74938,8.78243,3795096.6458275,0
+PHM.US,D,20010802,000000,8.82566,8.94072,8.5625,8.76482,3862385.7726689,0
+PHM.US,D,20010803,000000,8.76482,8.76482,8.44171,8.46733,2541354.7582835,0
+PHM.US,D,20010806,000000,8.55449,8.55449,7.92577,8.08348,4132448.9699363,0
+PHM.US,D,20010807,000000,8.06587,8.17945,7.63759,7.85564,5164645.1725946,0
+PHM.US,D,20010808,000000,7.83872,8.127,7.63759,7.75106,3509012.2278835,0
+PHM.US,D,20010809,000000,7.75106,7.84762,7.68142,7.76848,2370160.181635,0
+PHM.US,D,20010810,000000,7.70744,7.89986,7.61988,7.79479,2627868.3391341,0
+PHM.US,D,20010813,000000,7.6639,7.68142,7.0263,7.41054,6688453.2898138,0
+PHM.US,D,20010814,000000,7.4889,7.72494,7.47168,7.62869,2832476.0054155,0
+PHM.US,D,20010815,000000,7.63759,7.67241,7.56775,7.61988,2553714.8520647,0
+PHM.US,D,20010816,000000,7.68142,7.89106,7.68142,7.84762,3054022.7011038,0
+PHM.US,D,20010817,000000,7.83872,7.86464,7.60247,7.82121,3574009.8653069,0
+PHM.US,D,20010820,000000,7.82121,7.85564,7.71605,7.82942,3091097.9284346,0
+PHM.US,D,20010821,000000,7.82942,8.02174,7.69883,7.76848,2498783.7973994,0
+PHM.US,D,20010822,000000,7.76848,7.84762,7.655,7.82121,3653199.1707619,0
+PHM.US,D,20010823,000000,7.84762,8.13561,7.84762,8.03055,2635190.5929247,0
+PHM.US,D,20010824,000000,8.01343,8.31914,7.96971,8.2667,2333999.7306267,0
+PHM.US,D,20010827,000000,8.2667,8.2667,7.92577,8.1095,4146641.6487703,0
+PHM.US,D,20010828,000000,8.1095,8.18814,7.86464,7.86464,3739252.8364447,0
+PHM.US,D,20010829,000000,7.87384,8.2667,7.87384,8.01343,3386798.1111922,0
+PHM.US,D,20010830,000000,7.96971,8.2754,7.96971,8.1095,1746727.4827924,0
+PHM.US,D,20010831,000000,8.1095,8.29272,8.10079,8.21416,1712852.4563867,0
+PHM.US,D,20010904,000000,8.29272,8.37177,8.13561,8.34555,1615356.5056526,0
+PHM.US,D,20010905,000000,8.24929,8.31914,7.94329,8.01343,3495738.3685822,0
+PHM.US,D,20010906,000000,7.9609,8.00463,7.73385,7.74206,1664788.794357,0
+PHM.US,D,20010907,000000,7.4889,7.55003,7.11327,7.20062,4441874.8407423,0
+PHM.US,D,20010910,000000,7.20062,7.23584,6.88621,6.94695,3174406.2543474,0
+PHM.US,D,20010917,000000,6.72861,6.8511,6.44894,6.45763,2236502.7690902,0
+PHM.US,D,20010918,000000,6.44043,6.59782,6.4055,6.45763,2132597.3192831,0
+PHM.US,D,20010919,000000,6.58012,6.84259,6.06488,6.19586,4684938.4906602,0
+PHM.US,D,20010920,000000,6.19586,6.19586,5.80242,5.89819,3556616.9855479,0
+PHM.US,D,20010921,000000,5.7586,5.95982,5.67153,5.87207,2918074.8099436,0
+PHM.US,D,20010924,000000,6.51878,6.56291,6.28332,6.37058,3852772.0294603,0
+PHM.US,D,20010925,000000,6.29203,6.68498,6.29203,6.554,3978647.273047,0
+PHM.US,D,20010926,000000,6.56291,6.65055,6.45763,6.62394,2767934.2399495,0
+PHM.US,D,20010927,000000,6.64136,6.64136,6.29203,6.51017,3517250.2687991,0
+PHM.US,D,20010928,000000,6.49296,6.73771,6.49296,6.65866,2040592.0480896,0
+PHM.US,D,20011001,000000,6.7027,6.7027,6.51878,6.58012,2273579.0072236,0
+PHM.US,D,20011002,000000,6.63265,6.79875,6.51878,6.76374,2999090.6356359,0
+PHM.US,D,20011003,000000,6.72861,7.38414,6.65866,7.38414,3631232.4093901,0
+PHM.US,D,20011004,000000,7.41054,7.4801,7.15669,7.26195,3051271.2965181,0
+PHM.US,D,20011005,000000,7.3318,7.3318,7.10446,7.26195,2182949.4383228,0
+PHM.US,D,20011008,000000,7.24415,7.24415,7.0263,7.06953,1635955.6511522,0
+PHM.US,D,20011009,000000,7.06953,7.13958,6.99959,7.13958,1666619.3578048,0
+PHM.US,D,20011010,000000,7.1744,7.61988,7.15669,7.60247,3158840.9056282,0
+PHM.US,D,20011011,000000,7.6639,8.25819,7.655,8.25819,3528691.5430476,0
+PHM.US,D,20011012,000000,8.10079,8.15322,7.76017,7.82942,4153050.1370409,0
+PHM.US,D,20011015,000000,7.82942,7.84762,7.4801,7.61157,2109252.8340135,0
+PHM.US,D,20011016,000000,7.61157,7.82942,7.38414,7.54173,1720633.6145423,0
+PHM.US,D,20011017,000000,7.68993,7.76017,7.21783,7.23584,1803484.0468926,0
+PHM.US,D,20011018,000000,7.18301,7.26195,6.98208,7.11327,1055996.5598855,0
+PHM.US,D,20011019,000000,7.09565,7.27056,6.8685,7.25296,1777390.1786424,0
+PHM.US,D,20011022,000000,7.23584,7.30549,6.99959,7.21783,1347578.7329878,0
+PHM.US,D,20011023,000000,7.25296,7.3318,7.0171,7.1744,2670436.2676105,0
+PHM.US,D,20011024,000000,7.12206,7.26195,7.06953,7.166,1344374.4888524,0
+PHM.US,D,20011025,000000,7.10446,7.12206,6.8511,7.09565,1850634.9542046,0
+PHM.US,D,20011026,000000,7.06953,7.45427,7.0263,7.34901,2053407.0030256,0
+PHM.US,D,20011029,000000,7.3318,7.34051,6.95636,7.00819,1186910.6542652,0
+PHM.US,D,20011030,000000,7.00819,7.03411,6.52788,6.7201,2235583.9495574,0
+PHM.US,D,20011031,000000,6.8685,7.06953,6.76374,7.06953,3921888.6873417,0
+PHM.US,D,20011101,000000,7.08744,7.56775,7.08744,7.56775,3888476.6085113,0
+PHM.US,D,20011102,000000,7.56775,7.62869,7.32299,7.54173,2890152.399851,0
+PHM.US,D,20011105,000000,7.55874,7.8038,7.55003,7.76017,3137327.9946088,0
+PHM.US,D,20011106,000000,7.67241,7.71605,7.55003,7.63759,2108794.9404508,0
+PHM.US,D,20011107,000000,7.61157,7.97842,7.61157,7.88205,4374592.7895188,0
+PHM.US,D,20011108,000000,7.88205,7.97842,7.75106,7.76017,3392745.6734925,0
+PHM.US,D,20011109,000000,7.76848,7.77749,7.53262,7.63759,1778308.9981753,0
+PHM.US,D,20011112,000000,7.63759,8.02174,7.51512,8.02174,2266712.6253905,0
+PHM.US,D,20011113,000000,8.02174,8.47564,7.96971,8.38917,4412581.7823697,0
+PHM.US,D,20011114,000000,8.47564,8.51106,8.21416,8.33664,2852613.2141423,0
+PHM.US,D,20011115,000000,8.23178,8.23178,7.74206,7.79479,4848345.8443375,0
+PHM.US,D,20011116,000000,7.92577,8.03055,7.74206,8.02174,1988408.3547997,0
+PHM.US,D,20011119,000000,7.98712,7.98712,7.58516,7.96971,2989939.8400029,0
+PHM.US,D,20011120,000000,7.90877,7.96971,7.68993,7.74206,1403420.5207653,0
+PHM.US,D,20011121,000000,7.79479,7.87384,7.56775,7.85564,1424016.6338571,0
+PHM.US,D,20011123,000000,7.82942,8.02174,7.79479,8.02174,366188.49972144,0
+PHM.US,D,20011126,000000,8.02174,8.1095,7.93478,8.00463,1954536.3608015,0
+PHM.US,D,20011127,000000,7.97842,7.97842,7.72494,7.87384,3234830.0101581,0
+PHM.US,D,20011128,000000,7.87384,7.88205,7.76848,7.84762,2631069.5508617,0
+PHM.US,D,20011129,000000,7.82942,8.127,7.76848,8.127,3127257.3686403,0
+PHM.US,D,20011130,000000,8.10079,8.62513,8.09229,8.53688,4725678.8880966,0
+PHM.US,D,20011203,000000,8.53688,8.71278,8.4242,8.51106,2333999.7306267,0
+PHM.US,D,20011204,000000,8.53688,8.93131,8.52808,8.8596,3527776.766725,0
+PHM.US,D,20011205,000000,9.13195,9.49939,9.01887,9.32714,3611089.135848,0
+PHM.US,D,20011206,000000,9.32714,9.35236,9.16509,9.23563,2353682.0781986,0
+PHM.US,D,20011207,000000,9.14847,9.37701,9.13195,9.23563,2746423.3505351,0
+PHM.US,D,20011210,000000,9.23563,9.28104,8.94072,9.01887,2317523.6487954,0
+PHM.US,D,20011211,000000,9.00156,9.17459,8.96684,9.0721,1582854.149132,0
+PHM.US,D,20011212,000000,9.22584,9.77935,9.1925,9.45585,4813102.1912569,0
+PHM.US,D,20011213,000000,9.45585,9.75265,9.22584,9.52411,2545017.9067839,0
+PHM.US,D,20011214,000000,9.48157,9.62206,9.19912,9.28104,2011296.9681119,0
+PHM.US,D,20011217,000000,9.28104,9.55973,9.28104,9.42024,2578888.8899795,0
+PHM.US,D,20011218,000000,9.63888,9.76253,9.49939,9.60524,2374280.2128955,0
+PHM.US,D,20011219,000000,9.55281,9.90996,9.46476,9.76253,2760153.0817938,0
+PHM.US,D,20011220,000000,9.76253,9.93565,9.51422,9.55281,2652584.4834863,0
+PHM.US,D,20011221,000000,9.55281,9.58545,9.1925,9.40144,3010533.9314895,0
+PHM.US,D,20011224,000000,9.40144,9.75265,9.39273,9.72791,915935.71308283,0
+PHM.US,D,20011226,000000,9.83971,10.0079,9.80211,9.96136,2639309.6133826,0
+PHM.US,D,20011227,000000,9.94458,9.98901,9.71802,9.89214,1240466.0066377,0
+PHM.US,D,20011228,000000,9.92677,10.0594,9.90105,9.99898,1134272.0998203,0
+PHM.US,D,20011231,000000,9.99898,10.0682,9.59534,9.71802,2176541.9608548,0
+PHM.US,D,20020102,000000,9.72791,9.84762,9.36909,9.62997,2824239.986105,0
+PHM.US,D,20020103,000000,9.51422,9.78728,9.47366,9.62206,2556460.1918349,0
+PHM.US,D,20020104,000000,9.65767,9.77046,9.48157,9.62206,2065310.2140468,0
+PHM.US,D,20020107,000000,9.62206,9.70912,9.55973,9.60524,1002901.1226806,0
+PHM.US,D,20020108,000000,9.60524,9.60524,9.24434,9.34357,3908158.956083,0
+PHM.US,D,20020109,000000,9.55281,9.65767,9.43805,9.46476,2809129.4985409,0
+PHM.US,D,20020110,000000,9.47366,9.51422,9.27114,9.34357,2243827.0444859,0
+PHM.US,D,20020111,000000,9.28875,9.28875,8.98404,9.13195,4269768.520179,0
+PHM.US,D,20020114,000000,9.14025,9.33604,8.96684,9.22584,1687679.4292745,0
+PHM.US,D,20020115,000000,9.22584,9.38482,9.18369,9.35236,1887710.1815356,0
+PHM.US,D,20020116,000000,9.34357,9.35236,9.10613,9.1925,1746267.5676247,0
+PHM.US,D,20020117,000000,9.22584,9.41034,9.18369,9.39273,1620843.1419829,0
+PHM.US,D,20020118,000000,9.28104,9.35236,9.24434,9.30765,1881756.5544197,0
+PHM.US,D,20020122,000000,9.36019,9.55973,9.36019,9.40144,1281204.382469,0
+PHM.US,D,20020123,000000,9.52411,9.53302,9.1925,9.45585,2354143.0041688,0
+PHM.US,D,20020124,000000,9.57754,9.97925,9.57754,9.96136,4314171.0553132,0
+PHM.US,D,20020125,000000,9.96136,10.1345,9.91787,10.0594,1813548.6080456,0
+PHM.US,D,20020128,000000,10.1078,10.3205,10.0594,10.2858,2708888.2080367,0
+PHM.US,D,20020129,000000,10.557,10.5668,10.0257,10.1425,3287006.6278301,0
+PHM.US,D,20020130,000000,10.1622,10.4442,10.0861,10.4076,2642513.8575178,0
+PHM.US,D,20020131,000000,10.4165,10.4837,10.1989,10.2601,2038304.601882,0
+PHM.US,D,20020201,000000,10.2858,10.3888,10.0346,10.1722,1203390.7793069,0
+PHM.US,D,20020204,000000,10.2691,10.4343,10.181,10.3739,1994358.9495077,0
+PHM.US,D,20020205,000000,10.3383,10.4749,10.1256,10.3809,3510385.9085711,0
+PHM.US,D,20020206,000000,10.3888,10.4926,10.1256,10.1899,1997105.3000805,0
+PHM.US,D,20020207,000000,10.181,10.2344,9.87433,10.0257,2159145.0378855,0
+PHM.US,D,20020208,000000,10.0167,10.2067,9.79618,9.95252,1913344.1346179,0
+PHM.US,D,20020211,000000,9.95252,10.2601,9.90996,10.2167,2871841.7113618,0
+PHM.US,D,20020212,000000,10.2167,10.4343,10.2167,10.3809,2532200.9302428,0
+PHM.US,D,20020213,000000,10.4749,10.6271,10.3888,10.5026,2490546.7672864,0
+PHM.US,D,20020214,000000,10.4749,10.7647,10.4749,10.6114,3009621.176772,0
+PHM.US,D,20020215,000000,10.6618,10.6618,10.5114,10.5827,2616881.9260406,0
+PHM.US,D,20020219,000000,10.5827,10.6618,10.4749,10.5668,3280600.1611647,0
+PHM.US,D,20020220,000000,10.5293,10.5827,10.1078,10.3116,2771137.4732823,0
+PHM.US,D,20020221,000000,10.3116,10.4926,10.092,10.3205,2891979.9308909,0
+PHM.US,D,20020222,000000,10.2691,10.2948,10.0167,10.181,2269919.9019335,0
+PHM.US,D,20020225,000000,10.2344,10.6519,10.2344,10.6441,2934091.9874099,0
+PHM.US,D,20020226,000000,10.9309,11.1604,10.8963,11.107,3715451.4684152,0
+PHM.US,D,20020227,000000,11.3593,11.3682,10.7835,11.1861,6486129.0265297,0
+PHM.US,D,20020228,000000,11.1861,11.4226,11.107,11.2969,3018319.1328554,0
+PHM.US,D,20020301,000000,11.3513,11.574,11.2475,11.574,3141906.9302344,0
+PHM.US,D,20020304,000000,11.7876,12.13,11.657,11.8411,4937147.8821984,0
+PHM.US,D,20020305,000000,11.5522,11.7788,11.3781,11.4038,3863757.4317513,0
+PHM.US,D,20020306,000000,11.476,11.8411,11.2555,11.7965,3489326.8479039,0
+PHM.US,D,20020307,000000,11.9113,11.9113,11.3326,11.5433,4737578.0559076,0
+PHM.US,D,20020308,000000,11.6412,11.7441,11.2118,11.3682,2487802.4383187,0
+PHM.US,D,20020311,000000,11.3682,11.667,11.116,11.5681,2333544.8694718,0
+PHM.US,D,20020312,000000,11.4919,11.8747,11.4602,11.7629,2216362.5279559,0
+PHM.US,D,20020313,000000,11.7362,11.8747,11.5819,11.6502,2170128.4185715,0
+PHM.US,D,20020314,000000,11.6313,11.6867,11.3236,11.3236,2139921.5946788,0
+PHM.US,D,20020315,000000,11.3148,11.3236,11.019,11.1783,3350178.7558188,0
+PHM.US,D,20020318,000000,11.1783,11.2375,10.6955,10.9142,3411057.3727845,0
+PHM.US,D,20020319,000000,10.9942,11.3326,10.8112,11.0269,5091866.3770155,0
+PHM.US,D,20020320,000000,11.0269,11.0714,10.3028,10.3116,8016804.5363846,0
+PHM.US,D,20020321,000000,10.4531,10.6184,9.86444,10.2167,8856293.251375,0
+PHM.US,D,20020322,000000,10.2167,10.8874,10.1899,10.7835,5337213.4299308,0
+PHM.US,D,20020325,000000,10.834,10.8874,10.2601,10.2948,4180052.7167982,0
+PHM.US,D,20020326,000000,10.3462,10.8815,10.3462,10.8439,3596898.4786191,0
+PHM.US,D,20020327,000000,10.8725,10.9142,10.46,10.5293,4394275.1370908,0
+PHM.US,D,20020328,000000,10.5114,10.6184,10.2948,10.4165,3865132.1232415,0
+PHM.US,D,20020401,000000,10.4165,10.4165,9.85751,10.1722,3390458.227285,0
+PHM.US,D,20020402,000000,10.0861,10.2167,9.91787,10.0167,2491921.4587765,0
+PHM.US,D,20020403,000000,10.1256,10.364,10.0861,10.2858,3066840.6884476,0
+PHM.US,D,20020404,000000,10.2858,10.3205,10.0594,10.1078,3366655.8484527,0
+PHM.US,D,20020405,000000,10.1158,10.277,10.0167,10.1425,3216061.4281063,0
+PHM.US,D,20020408,000000,10.1425,10.7142,9.98901,10.6184,4697755.4672014,0
+PHM.US,D,20020409,000000,10.6441,10.8725,10.5114,10.7746,3209650.9182306,0
+PHM.US,D,20020410,000000,10.8191,10.8874,10.4837,10.6361,3198665.5159395,0
+PHM.US,D,20020411,000000,10.5917,10.6718,10.3809,10.4837,2218650.9849661,0
+PHM.US,D,20020412,000000,10.5203,10.7934,10.4837,10.7934,2202628.753487,0
+PHM.US,D,20020415,000000,10.7934,11.012,10.5026,10.8538,4981093.5345726,0
+PHM.US,D,20020416,000000,10.6014,10.7746,10.5203,10.7746,3012370.5597525,0
+PHM.US,D,20020417,000000,10.8191,10.9942,10.7232,10.7549,1634120.0336917,0
+PHM.US,D,20020418,000000,10.8191,10.8538,10.5293,10.7142,1590638.3396954,0
+PHM.US,D,20020419,000000,10.7142,10.9142,10.7142,10.9142,1203390.7793069,0
+PHM.US,D,20020422,000000,11.0714,11.3682,11.0466,11.3326,3020147.6746979,0
+PHM.US,D,20020423,000000,11.5522,11.8649,11.4038,11.8332,6124063.5904764,0
+PHM.US,D,20020424,000000,11.8935,12.0241,11.5097,11.8153,6125436.2603615,0
+PHM.US,D,20020425,000000,11.8153,11.9202,11.5097,11.667,4238641.865951,0
+PHM.US,D,20020426,000000,11.6769,11.7293,11.3236,11.3949,2682339.4786316,0
+PHM.US,D,20020429,000000,11.3949,11.7531,11.3682,11.5601,3181729.5189406,0
+PHM.US,D,20020430,000000,11.6116,11.8332,11.5166,11.5819,2891526.0805387,0
+PHM.US,D,20020501,000000,11.7441,11.937,11.4127,11.9113,2756947.8268559,0
+PHM.US,D,20020502,000000,11.7708,12.0577,11.6017,12.032,3130463.6343808,0
+PHM.US,D,20020503,000000,11.9816,12.0577,11.8332,12.042,2065769.118412,0
+PHM.US,D,20020506,000000,12.0954,12.2427,11.5819,11.5819,2665857.3319849,0
+PHM.US,D,20020507,000000,11.6412,11.8332,11.6412,11.7362,2412728.1101114,0
+PHM.US,D,20020508,000000,11.8242,11.8649,11.4513,11.6215,2670436.2676105,0
+PHM.US,D,20020509,000000,11.6215,11.6769,11.4127,11.5264,2783494.5346558,0
+PHM.US,D,20020510,000000,11.5522,11.5522,11.116,11.1704,2241536.5658707,0
+PHM.US,D,20020513,000000,11.1861,11.2288,10.9942,11.2021,2162809.1971885,0
+PHM.US,D,20020514,000000,11.2375,11.8935,11.1317,11.8935,4715608.2621281,0
+PHM.US,D,20020515,000000,11.7441,11.8411,11.4414,11.4671,2915330.4809761,0
+PHM.US,D,20020516,000000,11.3236,11.3781,11.2118,11.2722,4067905.1828651,0
+PHM.US,D,20020517,000000,11.2722,11.5354,11.2555,11.5007,2026857.2628182,0
+PHM.US,D,20020520,000000,11.5433,11.6502,11.4513,11.4919,1692255.3324923,0
+PHM.US,D,20020521,000000,11.5433,11.5433,11.2021,11.2375,1891367.2652206,0
+PHM.US,D,20020522,000000,11.2555,11.4671,11.1861,11.3049,1488559.4101256,0
+PHM.US,D,20020523,000000,11.3593,11.6412,11.2969,11.6116,1976049.271821,0
+PHM.US,D,20020524,000000,11.6313,12.13,11.5819,12.0766,4318747.9693336,0
+PHM.US,D,20020528,000000,12.1211,12.1538,11.7788,11.9202,3109863.4780787,0
+PHM.US,D,20020529,000000,12.1211,12.1211,11.8332,11.8649,3601930.2537944,0
+PHM.US,D,20020530,000000,11.8242,11.9113,11.5097,11.6116,3885728.2363333,0
+PHM.US,D,20020531,000000,11.6215,11.9202,11.6215,11.8065,1733449.5802811,0
+PHM.US,D,20020603,000000,11.9113,11.9202,11.4919,11.5007,2436534.5321538,0
+PHM.US,D,20020604,000000,11.5007,11.5354,11.0269,11.2288,3456372.6626361,0
+PHM.US,D,20020605,000000,11.2375,11.5097,11.1783,11.485,2787615.5767187,0
+PHM.US,D,20020606,000000,11.5097,11.9202,11.4919,11.667,2554628.6175847,0
+PHM.US,D,20020607,000000,11.667,11.937,11.5601,11.8242,3090639.0240695,0
+PHM.US,D,20020610,000000,11.9717,12.0003,11.6313,11.6313,2187523.3199356,0
+PHM.US,D,20020611,000000,11.6313,11.8065,11.5522,11.5522,1340254.4575921,0
+PHM.US,D,20020612,000000,11.5522,11.7293,11.4127,11.5918,1734819.2177584,0
+PHM.US,D,20020613,000000,11.5433,11.5681,11.0269,11.0269,3363911.5194851,0
+PHM.US,D,20020614,000000,11.0269,11.2822,10.8112,11.1861,3287462.4997876,0
+PHM.US,D,20020617,000000,11.1961,11.5522,11.1961,11.4602,2413645.9188416,0
+PHM.US,D,20020618,000000,11.7114,11.8747,11.5681,11.8332,3731929.5718516,0
+PHM.US,D,20020619,000000,11.937,12.4673,11.8332,12.2526,6639472.8298566,0
+PHM.US,D,20020620,000000,12.2616,12.7642,12.2616,12.7642,7689521.8274416,0
+PHM.US,D,20020621,000000,12.7215,12.8561,12.586,12.773,5150455.5261683,0
+PHM.US,D,20020624,000000,12.773,12.8462,12.5049,12.8462,4965987.0902187,0
+PHM.US,D,20020625,000000,12.953,13.0164,12.2893,12.3397,3663722.63628,0
+PHM.US,D,20020626,000000,12.3912,12.586,12.2239,12.5494,3255423.0908422,0
+PHM.US,D,20020627,000000,12.586,12.7642,12.4406,12.6958,3032048.864114,0
+PHM.US,D,20020628,000000,12.6869,12.9095,12.5316,12.5316,4632295.8930051,0
+PHM.US,D,20020701,000000,12.5761,12.8383,12.5683,12.6296,3548377.9338296,0
+PHM.US,D,20020702,000000,12.6641,12.7058,11.7965,11.9816,5112006.6181498,0
+PHM.US,D,20020703,000000,11.9292,12.042,11.1961,11.574,6948443.8395077,0
+PHM.US,D,20020705,000000,11.657,12.0577,11.657,12.0003,2117033.9921692,0
+PHM.US,D,20020708,000000,12.0003,12.0954,11.8332,11.8747,3703551.2898016,0
+PHM.US,D,20020709,000000,11.8747,12.0954,11.6769,11.6769,2216816.3783082,0
+PHM.US,D,20020710,000000,11.7441,11.848,11.3148,11.3148,3086518.9928091,0
+PHM.US,D,20020711,000000,11.3148,11.4226,10.6361,10.9497,5296016.1497344,0
+PHM.US,D,20020712,000000,10.9685,11.0269,10.6014,10.6776,3702636.513479,0
+PHM.US,D,20020715,000000,10.6271,10.6271,9.84762,10.6271,4852926.8015681,0
+PHM.US,D,20020716,000000,10.6718,10.6718,10.0346,10.1425,4510998.5742416,0
+PHM.US,D,20020717,000000,10.2948,10.7232,9.80211,10.0999,5470872.8640807,0
+PHM.US,D,20020718,000000,10.0999,10.4165,9.90105,9.90105,2654420.1009468,0
+PHM.US,D,20020719,000000,9.90996,9.98901,9.32714,9.33604,4332475.6789871,0
+PHM.US,D,20020722,000000,9.28104,9.54291,8.83387,8.8957,6418845.9645037,0
+PHM.US,D,20020723,000000,9.20773,9.67153,9.14847,9.54291,7986596.7016894,0
+PHM.US,D,20020724,000000,9.48948,10.1078,9.14847,10.0861,6577678.4257658,0
+PHM.US,D,20020725,000000,10.1256,10.5668,9.68142,10.0594,6520923.8832709,0
+PHM.US,D,20020726,000000,10.1989,10.2424,9.97925,10.0861,2918988.5754636,0
+PHM.US,D,20020729,000000,10.2424,10.9497,10.2424,10.923,3196378.069732,0
+PHM.US,D,20020730,000000,10.8725,11.0546,10.4926,10.7647,3403273.182221,0
+PHM.US,D,20020731,000000,10.7647,10.8626,10.364,10.4442,2611846.107655,0
+PHM.US,D,20020801,000000,10.4165,10.4343,9.99898,10.3383,3712704.1070398,0
+PHM.US,D,20020802,000000,10.3383,10.3383,9.28875,9.46476,4281673.7528054,0
+PHM.US,D,20020805,000000,9.46476,9.65767,9.34357,9.48157,3759392.0667765,0
+PHM.US,D,20020806,000000,9.96136,10.0257,9.75265,9.95252,4033576.306107,0
+PHM.US,D,20020807,000000,10.0257,10.1158,9.58545,9.84762,3539223.0949863,0
+PHM.US,D,20020808,000000,9.78728,10.2858,9.67153,10.2691,4378713.8315819,0
+PHM.US,D,20020809,000000,10.1523,10.2948,9.99898,10.0167,5777554.405919,0
+PHM.US,D,20020812,000000,9.86444,9.95252,9.69922,9.79618,3583622.5977128,0
+PHM.US,D,20020813,000000,9.79618,9.94458,9.65767,9.66361,2809129.4985409,0
+PHM.US,D,20020814,000000,9.69131,9.96136,9.54291,9.95252,2504736.4137126,0
+PHM.US,D,20020815,000000,10.0257,10.6361,10.0257,10.6361,3773127.8628506,0
+PHM.US,D,20020816,000000,10.5827,10.8439,10.2858,10.7746,4288078.1978656,0
+PHM.US,D,20020819,000000,10.8439,11.1704,10.8191,11.0971,2815540.0084165,0
+PHM.US,D,20020820,000000,11.0466,11.0546,10.8538,10.9042,1158989.2549751,0
+PHM.US,D,20020821,000000,10.9942,11.0466,10.6114,10.7044,1864821.5682233,0
+PHM.US,D,20020822,000000,10.7044,11.2555,10.6776,11.2118,1792498.6446015,0
+PHM.US,D,20020823,000000,11.2021,11.3949,11.0031,11.0368,1647852.797358,0
+PHM.US,D,20020826,000000,11.0803,11.2475,10.8439,11.2208,2005349.4058115,0
+PHM.US,D,20020827,000000,11.2208,11.2555,10.8538,10.8874,2165554.5369587,0
+PHM.US,D,20020828,000000,10.7311,10.8963,10.6271,10.6519,2263512.4244655,0
+PHM.US,D,20020829,000000,10.4669,10.5114,10.3542,10.4076,2209955.0504878,0
+PHM.US,D,20020830,000000,10.4076,10.6718,10.3809,10.3986,1521978.5645742,0
+PHM.US,D,20020903,000000,10.3739,10.3739,9.80211,9.83971,3599642.8075868,0
+PHM.US,D,20020904,000000,9.95252,10.3305,9.89214,10.2601,3293877.0528735,0
+PHM.US,D,20020905,000000,10.2513,10.5026,10.2246,10.2513,3730096.9867989,0
+PHM.US,D,20020906,000000,10.4531,10.4531,10.1622,10.2948,2352309.4083134,0
+PHM.US,D,20020909,000000,10.2513,10.6271,10.1899,10.5668,3140990.1323066,0
+PHM.US,D,20020910,000000,10.6718,10.6718,10.4165,10.5371,2865892.1274563,0
+PHM.US,D,20020911,000000,10.6718,10.6865,10.547,10.5668,1636410.512307,0
+PHM.US,D,20020912,000000,10.4076,10.4343,10.2167,10.2344,2556460.1918349,0
+PHM.US,D,20020913,000000,10.181,10.3739,10.1256,10.3028,5343621.9182014,0
+PHM.US,D,20020916,000000,10.4442,10.547,10.2858,10.5026,3080568.398101,0
+PHM.US,D,20020917,000000,10.6271,10.6361,10.3305,10.3739,2940958.3692431,0
+PHM.US,D,20020918,000000,10.3739,10.4076,9.99898,10.2246,3023348.8864255,0
+PHM.US,D,20020919,000000,9.92677,10.0257,9.44696,9.48157,4800742.0974756,0
+PHM.US,D,20020920,000000,9.42024,9.74374,9.42024,9.69131,3632600.0252623,0
+PHM.US,D,20020923,000000,9.63888,9.82981,9.32714,9.42024,3118106.5730073,0
+PHM.US,D,20020924,000000,9.29895,9.40144,9.08061,9.08061,2822407.4010522,0
+PHM.US,D,20020925,000000,9.29895,9.46476,8.92291,9.33604,5133979.444337,0
+PHM.US,D,20020926,000000,9.44696,9.86444,9.36019,9.66361,4689972.2874405,0
+PHM.US,D,20020927,000000,9.60524,9.72791,9.37701,9.48157,2417309.067342,0
+PHM.US,D,20020930,000000,9.33604,9.42024,9.12216,9.29895,3598271.1485042,0
+PHM.US,D,20021001,000000,9.29895,9.52411,8.96684,9.48157,4136111.1076342,0
+PHM.US,D,20021002,000000,9.44696,9.73682,9.31735,9.35236,3799674.5706503,0
+PHM.US,D,20021003,000000,9.33604,9.44696,8.94843,8.96684,4487657.1213795,0
+PHM.US,D,20021004,000000,9.02728,9.0528,8.43331,8.53688,5075390.2951841,0
+PHM.US,D,20021007,000000,8.44171,8.55449,8.08348,8.09229,5083625.303692,0
+PHM.US,D,20021008,000000,8.23178,8.46733,7.9609,8.4242,5187992.690272,0
+PHM.US,D,20021009,000000,8.2667,8.2667,7.93478,7.97842,4323784.7985217,0
+PHM.US,D,20021010,000000,8.03055,8.45051,7.89986,8.40659,3837667.6067115,0
+PHM.US,D,20021011,000000,8.5718,8.97643,8.5718,8.85119,3544257.9025692,0
+PHM.US,D,20021014,000000,8.80805,8.90422,8.73088,8.79973,1958196.4768942,0
+PHM.US,D,20021015,000000,9.0528,9.41034,8.97643,9.37701,2641143.2092379,0
+PHM.US,D,20021016,000000,9.28875,9.38482,9.10613,9.14847,3391828.8755649,0
+PHM.US,D,20021017,000000,9.70912,10.0761,9.48948,10.0346,5055246.0108394,0
+PHM.US,D,20021018,000000,10.0257,10.0257,9.68142,9.90996,3789148.0727245,0
+PHM.US,D,20021021,000000,9.88324,10.5371,9.75265,10.5293,3629854.6854921,0
+PHM.US,D,20021022,000000,10.5293,10.7469,9.98901,10.1989,6785492.3577878,0
+PHM.US,D,20021023,000000,10.1722,10.4442,10.0861,10.4442,5032817.3126949,0
+PHM.US,D,20021024,000000,10.4669,10.5668,10.0167,10.0682,2884198.7727353,0
+PHM.US,D,20021025,000000,10.0682,10.1523,9.78728,10.1158,4620397.7359967,0
+PHM.US,D,20021028,000000,10.2513,10.2513,9.62997,9.71802,4189662.4167963,0
+PHM.US,D,20021029,000000,9.71802,9.95252,9.60524,9.89214,3312183.6981526,0
+PHM.US,D,20021030,000000,9.89214,10.0079,9.63888,9.79618,2333085.9651068,0
+PHM.US,D,20021031,000000,9.84762,10.1345,9.76253,10.0167,2250695.4479242,0
+PHM.US,D,20021101,000000,10.0167,10.2344,9.93565,10.181,1862529.0680028,0
+PHM.US,D,20021104,000000,10.2513,10.4837,10.2424,10.2601,2102383.4197726,0
+PHM.US,D,20021105,000000,10.2948,10.3028,10.0594,10.1425,1803484.0468926,0
+PHM.US,D,20021106,000000,10.1425,10.4076,10.0257,10.3986,2785786.0240737,0
+PHM.US,D,20021107,000000,10.1425,10.1425,9.59534,9.67153,4716060.0908753,0
+PHM.US,D,20021108,000000,9.71802,9.79618,9.44696,9.48948,2480474.1197127,0
+PHM.US,D,20021111,000000,9.44696,9.68142,9.36019,9.48948,2193475.9362487,0
+PHM.US,D,20021112,000000,9.54291,9.59534,9.28875,9.44696,3572639.2170269,0
+PHM.US,D,20021113,000000,9.39273,9.59534,9.32714,9.36019,2669065.6193306,0
+PHM.US,D,20021114,000000,9.53302,9.78728,9.48157,9.77046,2496039.4684318,0
+PHM.US,D,20021115,000000,9.71802,9.89214,9.69922,9.86444,2002599.0120285,0
+PHM.US,D,20021118,000000,10.0079,10.0167,9.61414,9.68142,2319351.1798353,0
+PHM.US,D,20021119,000000,9.68142,9.74374,9.41034,9.48157,3802878.8147857,0
+PHM.US,D,20021120,000000,9.48157,9.80211,9.33604,9.77046,3536017.8400485,0
+PHM.US,D,20021121,000000,9.81201,10.0861,9.79618,10.0257,4379170.7143418,0
+PHM.US,D,20021122,000000,10.0257,10.1078,9.93565,9.97028,2073548.2549626,0
+PHM.US,D,20021125,000000,9.98901,10.2513,9.95252,10.1523,1586057.3824648,0
+PHM.US,D,20021126,000000,10.1078,10.3028,9.92677,9.95252,2082245.2002434,0
+PHM.US,D,20021127,000000,10.0079,10.4076,9.98901,10.3986,1956368.9458542,0
+PHM.US,D,20021129,000000,10.3809,10.4165,10.2344,10.2344,653647.60915566,0
+PHM.US,D,20021202,000000,10.3116,10.4442,10.0861,10.1078,3255878.9627997,0
+PHM.US,D,20021203,000000,10.0682,10.0682,9.56764,9.60524,3902663.2225299,0
+PHM.US,D,20021204,000000,9.56764,9.82091,9.55281,9.81201,3100710.6608405,0
+PHM.US,D,20021205,000000,9.85751,9.86444,9.64779,9.69922,1306838.3355513,0
+PHM.US,D,20021206,000000,9.59534,9.85751,9.52411,9.77046,1315075.3656645,0
+PHM.US,D,20021209,000000,9.81201,9.88324,9.64779,9.64779,1348495.5309154,0
+PHM.US,D,20021210,000000,9.68142,9.71802,9.40144,9.69922,2794942.8845221,0
+PHM.US,D,20021211,000000,9.66361,9.81201,9.49939,9.81201,1741688.6319992,0
+PHM.US,D,20021212,000000,9.81201,10.1425,9.75265,10.1078,2507024.8707228,0
+PHM.US,D,20021213,000000,10.0346,10.0594,9.82091,9.88324,2474524.5358072,0
+PHM.US,D,20021216,000000,9.92677,10.3739,9.92677,10.3542,2247490.1929864,0
+PHM.US,D,20021217,000000,10.364,10.5114,10.3205,10.3542,3223383.681897,0
+PHM.US,D,20021218,000000,10.3888,10.5371,10.3028,10.4926,2957438.4942847,0
+PHM.US,D,20021219,000000,10.4531,10.8874,10.4531,10.7934,4520611.3066474,0
+PHM.US,D,20021220,000000,10.8626,10.8626,10.7232,10.8439,3267329.3342711,0
+PHM.US,D,20021223,000000,10.8439,10.8439,10.6955,10.7311,1034944.5748362,0
+PHM.US,D,20021224,000000,10.7549,10.7549,10.6184,10.6519,608333.33010656,0
+PHM.US,D,20021226,000000,10.6519,10.8191,10.6361,10.6955,928747.63561122,0
+PHM.US,D,20021227,000000,10.6865,10.6865,10.5026,10.5026,2271291.561016,0
+PHM.US,D,20021230,000000,10.5203,10.5293,10.2691,10.4343,2146329.0721469,0
+PHM.US,D,20021231,000000,10.4442,10.5203,10.277,10.4531,1501839.3342423,0
+PHM.US,D,20030102,000000,10.4531,11.107,10.364,11.0803,4380084.4798617,0
+PHM.US,D,20030103,000000,10.9853,11.0971,10.8874,10.9399,3622073.5273365,0
+PHM.US,D,20030106,000000,10.8725,10.9309,10.739,10.7835,3296161.4666736,0
+PHM.US,D,20030107,000000,10.7934,10.9764,10.7549,10.9142,1550352.8034139,0
+PHM.US,D,20030108,000000,10.9142,11.2555,10.8815,11.1417,2997260.0721883,0
+PHM.US,D,20030109,000000,11.1417,11.3425,11.1417,11.3326,2187980.2026956,0
+PHM.US,D,20030110,000000,11.2555,11.4127,11.1515,11.3425,1937601.374605,0
+PHM.US,D,20030113,000000,11.3513,11.485,11.2722,11.2722,2258016.6909122,0
+PHM.US,D,20030114,000000,11.2288,11.3049,11.1704,11.2555,1343003.8405724,0
+PHM.US,D,20030115,000000,11.2632,11.3236,11.1604,11.2118,1050964.7847102,0
+PHM.US,D,20030116,000000,11.2722,11.5433,11.2555,11.485,2306078.3313367,0
+PHM.US,D,20030117,000000,11.485,11.5681,11.3425,11.4038,1725210.5285627,0
+PHM.US,D,20030121,000000,11.5007,11.5354,11.2375,11.2722,2082245.2002434,0
+PHM.US,D,20030122,000000,11.2722,11.2722,11.0368,11.107,2713920.9940145,0
+PHM.US,D,20030123,000000,11.1604,11.3513,10.9596,11.3513,2315235.1917851,0
+PHM.US,D,20030124,000000,11.2722,11.2901,11.0635,11.2118,2354143.0041688,0
+PHM.US,D,20030127,000000,11.1604,11.2555,10.7835,10.8626,2768393.1443146,0
+PHM.US,D,20030128,000000,10.9142,11.0803,10.7469,11.0466,3771755.1929655,0
+PHM.US,D,20030129,000000,10.9685,11.2969,10.8874,11.2722,3075990.4732781,0
+PHM.US,D,20030130,000000,11.1604,11.1961,10.8023,10.8112,2811418.9663535,0
+PHM.US,D,20030131,000000,10.7549,10.9853,10.7311,10.9042,3244438.6993538,0
+PHM.US,D,20030203,000000,11.0368,11.1604,10.9685,11.0269,2475440.3229324,0
+PHM.US,D,20030204,000000,11.019,11.0269,10.8874,10.923,1960489.9879173,0
+PHM.US,D,20030205,000000,11.0269,11.1783,10.9685,11.019,2241997.4918409,0
+PHM.US,D,20030206,000000,11.0031,11.0635,10.6519,10.6955,2415020.6103318,0
+PHM.US,D,20030207,000000,10.7469,10.8191,10.4926,10.557,3084231.5466014,0
+PHM.US,D,20030210,000000,10.6718,10.9596,10.6271,10.9596,3779073.4035458,0
+PHM.US,D,20030211,000000,11.012,11.116,10.9142,10.9399,2630156.7961442,0
+PHM.US,D,20030212,000000,10.9042,10.9942,10.7549,10.8023,2001226.3421434,0
+PHM.US,D,20030213,000000,10.8023,10.834,10.5293,10.6441,1992531.4184677,0
+PHM.US,D,20030214,000000,10.6955,10.9596,10.6865,10.9309,1981085.0902065,0
+PHM.US,D,20030218,000000,11.0269,11.5522,10.9399,11.5522,4030372.0619716,0
+PHM.US,D,20030219,000000,11.4513,11.6017,11.3682,11.4325,2573855.0931991,0
+PHM.US,D,20030220,000000,11.4325,11.4602,11.2555,11.2722,2036473.0276318,0
+PHM.US,D,20030221,000000,11.3513,11.476,11.2288,11.4513,1861617.3240881,0
+PHM.US,D,20030224,000000,11.4414,11.4671,11.2208,11.2288,1635036.8316194,0
+PHM.US,D,20030225,000000,11.2021,11.5354,11.1417,11.5166,2423256.6296424,0
+PHM.US,D,20030226,000000,11.2969,11.485,11.2822,11.2901,3032048.864114,0
+PHM.US,D,20030227,000000,11.3949,11.3949,11.0368,11.1604,4514201.8075743,0
+PHM.US,D,20030228,000000,11.1604,11.2118,10.9399,11.0971,3173491.4780248,0
+PHM.US,D,20030303,000000,11.1417,11.3326,11.0546,11.0635,1738485.3986666,0
+PHM.US,D,20030304,000000,10.6955,10.8191,10.1899,10.2167,10067009.31688,0
+PHM.US,D,20030305,000000,10.1899,10.2246,9.93565,10.0346,6270992.8407172,0
+PHM.US,D,20030306,000000,10.0346,10.1256,9.96136,10.1078,2889236.6127259,0
+PHM.US,D,20030307,000000,9.95252,10.364,9.95252,10.2513,3009621.176772,0
+PHM.US,D,20030310,000000,10.2513,10.2513,9.95252,9.98901,2225060.4840392,0
+PHM.US,D,20030311,000000,10.0079,10.181,9.92677,9.93565,1929821.2272519,0
+PHM.US,D,20030312,000000,9.93565,10.1425,9.91787,10.1345,3337359.7576724,0
+PHM.US,D,20030313,000000,10.2601,10.5293,10.1158,10.4749,4048226.8785036,0
+PHM.US,D,20030314,000000,10.5827,10.7835,10.5203,10.6618,4768705.7209381,0
+PHM.US,D,20030317,000000,10.6271,10.9685,10.5026,10.9309,2959726.9512949,0
+PHM.US,D,20030318,000000,10.923,10.923,10.7311,10.8439,3506724.7816758,0
+PHM.US,D,20030319,000000,10.9142,11.0546,10.8815,10.9685,4272061.0203995,0
+PHM.US,D,20030320,000000,10.9685,11.2475,10.7934,11.1961,4143434.3722273,0
+PHM.US,D,20030321,000000,11.2969,11.6116,11.2475,11.5433,3607421.9441373,0
+PHM.US,D,20030324,000000,11.3593,11.3593,11.0971,11.1783,3390458.227285,0
+PHM.US,D,20030325,000000,11.0714,11.3593,10.9853,11.2969,3438976.7504693,0
+PHM.US,D,20030326,000000,11.2969,11.3148,11.0269,11.2021,3433944.9752941,0
+PHM.US,D,20030327,000000,11.2118,11.2475,10.9596,11.116,2827442.2086352,0
+PHM.US,D,20030328,000000,11.0892,11.1783,11.0269,11.0892,1579649.9049967,0
+PHM.US,D,20030331,000000,10.9596,11.1417,10.8191,10.9596,1982459.7816967,0
+PHM.US,D,20030401,000000,11.0269,11.1317,10.7746,11.116,2808215.7330208,0
+PHM.US,D,20030402,000000,11.3236,11.6867,11.3236,11.5601,3765346.7046949,0
+PHM.US,D,20030403,000000,11.5601,11.6957,11.5007,11.5681,1787919.708976,0
+PHM.US,D,20030404,000000,11.5681,11.5681,11.3593,11.4127,2472237.0895996,0
+PHM.US,D,20030407,000000,11.4127,11.6957,11.4127,11.5166,2654420.1009468,0
+PHM.US,D,20030408,000000,11.5166,11.657,11.4226,11.6017,3356129.3505268,0
+PHM.US,D,20030409,000000,11.6313,11.7965,11.5601,11.667,2605440.6517921,0
+PHM.US,D,20030410,000000,11.7114,11.848,11.5819,11.7876,2449809.4022576,0
+PHM.US,D,20030411,000000,11.8846,11.9113,11.7293,11.8065,2442484.1160593,0
+PHM.US,D,20030414,000000,11.8242,12.0498,11.7629,12.032,1990239.9290499,0
+PHM.US,D,20030415,000000,12.032,12.1992,11.9816,12.1538,3171203.0210147,0
+PHM.US,D,20030416,000000,12.1903,12.2616,12.1033,12.1033,3829428.5549933,0
+PHM.US,D,20030417,000000,12.13,12.2804,12.13,12.2427,2389843.5400094,0
+PHM.US,D,20030421,000000,12.3308,12.3397,12.13,12.1815,2676844.7558811,0
+PHM.US,D,20030422,000000,12.1815,12.5049,12.0954,12.4406,2756033.0505334,0
+PHM.US,D,20030423,000000,12.4594,12.6711,12.4079,12.6296,3053561.7751336,0
+PHM.US,D,20030424,000000,12.6781,12.773,12.6127,12.6641,3754815.1527561,0
+PHM.US,D,20030425,000000,12.5683,12.6127,12.2526,12.2893,3924178.1551544,0
+PHM.US,D,20030428,000000,12.314,12.7472,12.314,12.6711,3144653.2808071,0
+PHM.US,D,20030429,000000,12.7997,12.8917,12.6484,12.7215,3322260.3889365,0
+PHM.US,D,20030430,000000,12.6711,12.7909,12.5583,12.6711,3335070.2898597,0
+PHM.US,D,20030501,000000,12.6711,12.6781,12.3733,12.5049,2047456.4083176,0
+PHM.US,D,20030502,000000,12.5049,12.7562,12.4495,12.6958,1942179.299428,0
+PHM.US,D,20030505,000000,12.7215,12.7472,12.5583,12.5761,2159145.0378855,0
+PHM.US,D,20030506,000000,12.5761,12.6394,12.5227,12.6207,3587285.7462133,0
+PHM.US,D,20030507,000000,12.586,12.9333,12.5494,12.8561,4236812.313306,0
+PHM.US,D,20030508,000000,12.866,13.0728,12.6958,12.7562,4492228.9813871,0
+PHM.US,D,20030509,000000,12.8917,13.0164,12.7562,12.9432,3623445.186419,0
+PHM.US,D,20030512,000000,12.9432,13.3419,12.8917,13.2765,3880697.4719607,0
+PHM.US,D,20030513,000000,13.2668,13.3873,13.144,13.3329,2686915.3818496,0
+PHM.US,D,20030514,000000,13.3596,13.3873,13.0906,13.2123,3483836.1683635,0
+PHM.US,D,20030515,000000,13.2765,13.3231,13.1341,13.3172,2296923.4924933,0
+PHM.US,D,20030516,000000,13.3172,13.3172,12.8383,13.1687,2862233.0221661,0
+PHM.US,D,20030519,000000,12.8561,13.0263,12.8561,12.9016,2744130.8503147,0
+PHM.US,D,20030520,000000,12.9095,13.1074,12.8838,12.9759,2062105.9699115,0
+PHM.US,D,20030521,000000,12.953,13.1687,12.866,13.1529,3632600.0252623,0
+PHM.US,D,20030522,000000,13.1964,13.7713,13.1687,13.7624,5458971.6746645,0
+PHM.US,D,20030523,000000,13.7624,14.1403,13.7197,13.9206,4499094.3524177,0
+PHM.US,D,20030527,000000,13.879,14.1838,13.798,14.0868,4626806.2242674,0
+PHM.US,D,20030528,000000,14.1581,14.4736,14.1214,14.3549,4494059.5448348,0
+PHM.US,D,20030529,000000,14.5874,14.8051,14.1838,14.254,6754365.7035598,0
+PHM.US,D,20030530,000000,14.0868,14.436,14.069,14.3312,5841181.3950626,0
+PHM.US,D,20030602,000000,14.4736,14.619,14.2709,14.3312,4782437.4738018,0
+PHM.US,D,20030603,000000,14.4192,14.4192,14.166,14.2946,4598422.8882044,0
+PHM.US,D,20030604,000000,14.3628,14.723,14.3628,14.6953,3351549.4040988,0
+PHM.US,D,20030605,000000,14.628,15.0157,14.5152,15.0059,3234367.0625828,0
+PHM.US,D,20030606,000000,15.0751,15.1345,14.3995,14.4549,4873066.0319,0
+PHM.US,D,20030609,000000,14.3995,14.3995,14.0067,14.1067,4184632.6632263,0
+PHM.US,D,20030610,000000,14.2005,14.5696,14.1918,14.4974,3383588.8130441,0
+PHM.US,D,20030611,000000,14.6359,15.4125,14.6033,15.3709,7061509.1821709,0
+PHM.US,D,20030612,000000,15.3868,15.5303,14.8892,15.092,4278006.5610946,0
+PHM.US,D,20030613,000000,15.092,15.2958,14.9683,15.0841,2593078.5364058,0
+PHM.US,D,20030616,000000,15.2314,15.6241,15.1513,15.5984,3370776.8905158,0
+PHM.US,D,20030617,000000,15.6241,15.731,15.3709,15.5381,3663267.7751252,0
+PHM.US,D,20030618,000000,15.5381,15.5381,14.997,15.1246,3056766.0192688,0
+PHM.US,D,20030619,000000,15.1246,15.2958,14.8149,15.0237,3702636.513479,0
+PHM.US,D,20030620,000000,14.9149,15.0237,14.2787,14.3124,4415788.0481101,0
+PHM.US,D,20030623,000000,14.1758,14.1758,14.0868,14.1758,5128027.8388263,0
+PHM.US,D,20030624,000000,14.2005,14.4974,13.982,14.2787,4905567.3776182,0
+PHM.US,D,20030625,000000,14.2787,14.3728,13.9632,13.9632,3754815.1527561,0
+PHM.US,D,20030626,000000,13.9632,14.2005,13.8068,14.0868,4927077.2562299,0
+PHM.US,D,20030627,000000,14.1067,14.2005,13.7713,13.798,3409682.6812942,0
+PHM.US,D,20030630,000000,13.7624,13.8949,13.4656,13.4656,4613986.2153183,0
+PHM.US,D,20030701,000000,13.4656,13.879,13.2478,13.879,6088360.022228,0
+PHM.US,D,20030702,000000,13.982,14.0413,13.7109,14.0236,4964156.5267711,0
+PHM.US,D,20030703,000000,13.9553,14.0236,13.8622,13.8622,1549894.9098513,0
+PHM.US,D,20030707,000000,13.8622,14.1067,13.7197,14.0868,3525490.3313199,0
+PHM.US,D,20030708,000000,14.0236,14.2005,13.973,14.1918,3126342.5923179,0
+PHM.US,D,20030709,000000,14.1838,14.1838,13.9453,13.982,2691492.29587,0
+PHM.US,D,20030710,000000,13.9276,13.9276,13.5367,13.5981,3446760.9410328,0
+PHM.US,D,20030711,000000,13.6475,13.701,13.414,13.5012,3601014.4666693,0
+PHM.US,D,20030714,000000,13.6258,13.8622,13.511,13.6921,3578126.8641596,0
+PHM.US,D,20030715,000000,13.8068,14.078,13.2221,13.2578,7046398.6946067,0
+PHM.US,D,20030716,000000,13.24,13.511,13.0016,13.2935,5470413.9597156,0
+PHM.US,D,20030717,000000,13.24,13.3231,12.9946,13.0164,3118106.5730073,0
+PHM.US,D,20030718,000000,13.0807,13.0906,12.7562,13.0361,3244897.6037189,0
+PHM.US,D,20030721,000000,13.0164,13.1787,12.7137,12.7285,2703849.3572435,0
+PHM.US,D,20030722,000000,12.8917,13.1341,12.6641,13.1341,4476669.6974834,0
+PHM.US,D,20030723,000000,13.1341,13.3231,13.0451,13.1074,3211021.5665105,0
+PHM.US,D,20030724,000000,13.3329,13.798,13.3082,13.3596,7242312.4480151,0
+PHM.US,D,20030725,000000,13.6475,13.6762,13.24,13.6159,5012680.1039683,0
+PHM.US,D,20030728,000000,13.6762,13.7366,13.5012,13.6159,4086675.7865221,0
+PHM.US,D,20030729,000000,13.6159,13.798,13.4923,13.5546,4699586.0306491,0
+PHM.US,D,20030730,000000,13.5714,13.798,13.511,13.7287,3183562.1039933,0
+PHM.US,D,20030731,000000,13.7287,13.7891,13.3498,13.3498,5598121.7883549,0
+PHM.US,D,20030801,000000,13.3795,13.4734,13.0649,13.2044,4855215.2585784,0
+PHM.US,D,20030804,000000,13.1964,13.4734,13.0807,13.4052,3256339.8887699,0
+PHM.US,D,20030805,000000,13.3873,13.5447,13.2123,13.2311,3687528.04752,0
+PHM.US,D,20030806,000000,13.2765,14.0236,13.2478,13.9453,8411376.3721688,0
+PHM.US,D,20030807,000000,13.9453,13.9899,13.6387,13.8722,4573703.7114445,0
+PHM.US,D,20030808,000000,13.9553,14.3223,13.9553,14.3124,5218199.5141646,0
+PHM.US,D,20030811,000000,14.3124,14.3391,13.798,14.0967,4629091.6488698,0
+PHM.US,D,20030812,000000,14.1838,14.3312,13.8622,14.3124,4605291.2916427,0
+PHM.US,D,20030813,000000,14.2185,14.2282,13.798,13.8345,4085307.1598472,0
+PHM.US,D,20030814,000000,13.8523,14.0513,13.7624,14.0334,3612457.7625229,0
+PHM.US,D,20030815,000000,13.9987,14.1758,13.9553,14.0967,1061035.4106786,0
+PHM.US,D,20030818,000000,14.0967,14.2282,14.0067,14.1918,2132597.3192831,0
+PHM.US,D,20030819,000000,14.4093,14.8249,14.2946,14.7962,4948592.1888546,0
+PHM.US,D,20030820,000000,14.723,14.8149,14.5597,14.6438,2469489.7282243,0
+PHM.US,D,20030821,000000,14.723,14.7962,14.5508,14.7872,2672266.8310582,0
+PHM.US,D,20030822,000000,14.8575,14.8575,14.4796,14.5152,2021823.4660377,0
+PHM.US,D,20030825,000000,14.6033,14.6953,14.4637,14.5775,2390759.3271345,0
+PHM.US,D,20030826,000000,14.5775,14.6438,14.1481,14.5152,3194548.5170868,0
+PHM.US,D,20030827,000000,14.4796,14.4974,14.2876,14.3549,2002599.0120285,0
+PHM.US,D,20030828,000000,14.4093,14.5963,14.3124,14.5775,1688592.1839919,0
+PHM.US,D,20030829,000000,14.4637,14.628,14.3915,14.5439,2240624.8219557,0
+PHM.US,D,20030902,000000,14.5439,14.628,14.3728,14.5696,2611846.107655,0
+PHM.US,D,20030903,000000,14.6359,15.0584,14.4796,15.0307,4111394.963282,0
+PHM.US,D,20030904,000000,15.0307,15.2404,14.8338,15.2147,3781365.9037663,0
+PHM.US,D,20030905,000000,15.1513,15.2057,14.7141,14.7962,2416392.2694144,0
+PHM.US,D,20030908,000000,14.8396,14.997,14.7695,14.9594,2058448.8862266,0
+PHM.US,D,20030909,000000,14.8575,14.8575,14.4549,14.6112,3630770.4726173,0
+PHM.US,D,20030910,000000,14.4192,14.4192,13.9137,13.9276,4703704.0403043,0
+PHM.US,D,20030911,000000,13.9987,14.254,13.982,14.166,3005043.2519491,0
+PHM.US,D,20030912,000000,14.1403,14.4192,14.0591,14.3915,2219111.9109363,0
+PHM.US,D,20030915,000000,14.3549,14.7516,14.3549,14.6953,3214682.6934059,0
+PHM.US,D,20030916,000000,14.7516,15.0237,14.7141,14.997,3228418.4894799,0
+PHM.US,D,20030917,000000,14.997,15.178,14.5439,15.0406,5086832.580235,0
+PHM.US,D,20030918,000000,15.0504,15.1513,14.897,15.092,2252981.8833293,0
+PHM.US,D,20030919,000000,15.092,15.092,14.9416,14.9782,3177152.6049202,0
+PHM.US,D,20030922,000000,14.9782,14.9782,14.6359,14.6695,2921735.936839,0
+PHM.US,D,20030923,000000,14.6359,14.7428,14.5874,14.6953,2543186.3325337,0
+PHM.US,D,20030924,000000,14.997,15.0157,14.6359,14.6864,3006875.8370019,0
+PHM.US,D,20030925,000000,14.6784,14.9416,14.5963,14.6517,2600859.6945614,0
+PHM.US,D,20030926,000000,14.6517,14.7605,14.4192,14.4974,2290973.9085878,0
+PHM.US,D,20030929,000000,14.4974,14.7605,14.4796,14.7141,1693630.0239826,0
+PHM.US,D,20030930,000000,14.6607,15.0751,14.5439,14.8575,3406024.5868066,0
+PHM.US,D,20031001,000000,14.8575,15.5026,14.7328,15.4827,7027637.1881729,0
+PHM.US,D,20031002,000000,15.3462,15.6588,15.3295,15.6421,4072487.1508984,0
+PHM.US,D,20031003,000000,15.6421,15.7736,15.2473,15.6074,4814934.7763097,0
+PHM.US,D,20031006,000000,15.6588,16.1694,15.5698,16.0863,2854908.7467704,0
+PHM.US,D,20031007,000000,16.0863,16.1327,15.8211,16.0961,2374280.2128955,0
+PHM.US,D,20031008,000000,16.1228,16.3682,16.0348,16.3326,2850326.7787371,0
+PHM.US,D,20031009,000000,16.3326,16.4374,16.0674,16.2455,3152893.3433279,0
+PHM.US,D,20031010,000000,16.2455,16.3326,16.105,16.2979,2636105.3692472,0
+PHM.US,D,20031013,000000,16.3494,16.7688,16.3494,16.761,2265793.8058577,0
+PHM.US,D,20031014,000000,16.665,16.8985,16.5918,16.8382,2182949.4383228,0
+PHM.US,D,20031015,000000,16.8292,16.8382,16.289,16.4473,3686156.3884374,0
+PHM.US,D,20031016,000000,16.4572,16.7026,16.4473,16.576,3893513.4376993,0
+PHM.US,D,20031017,000000,16.657,16.7114,16.4374,16.474,2610017.5658126,0
+PHM.US,D,20031020,000000,16.474,16.8292,16.4473,16.8292,2430585.9590509,0
+PHM.US,D,20031021,000000,16.8045,17.1211,16.6482,17.0587,3466900.1713645,0
+PHM.US,D,20031022,000000,17.0587,17.1695,16.576,17.0409,3293877.0528735,0
+PHM.US,D,20031023,000000,17.1962,18.6822,17.1962,18.5357,11087763.234488,0
+PHM.US,D,20031024,000000,18.4121,18.5684,18.0174,18.2381,5400379.493104,0
+PHM.US,D,20031027,000000,18.4062,18.8829,18.4062,18.6298,3702175.5875088,0
+PHM.US,D,20031028,000000,18.6822,19.1294,18.604,19.1294,3280142.2676021,0
+PHM.US,D,20031029,000000,19.1294,19.3311,18.9166,19.3311,3642671.6620334,0
+PHM.US,D,20031030,000000,19.0443,19.3846,18.8752,18.9513,4271603.1268369,0
+PHM.US,D,20031031,000000,18.97,19.0591,18.7623,18.9009,2345901.9308454,0
+PHM.US,D,20031103,000000,19.0254,19.4015,19.0087,19.3311,3006407.8354136,0
+PHM.US,D,20031104,000000,19.3598,19.6477,19.2589,19.4934,3181036.10838,0
+PHM.US,D,20031105,000000,19.4934,20.186,19.44,20.0979,4786552.4510494,0
+PHM.US,D,20031106,000000,20.3115,20.3115,19.6972,20.0346,2818744.2525518,0
+PHM.US,D,20031107,000000,19.7318,19.7625,19.076,19.2322,5778015.3318892,0
+PHM.US,D,20031110,000000,19.25,19.4015,18.8335,18.8335,4324242.6920843,0
+PHM.US,D,20031111,000000,18.8335,19.1461,18.7998,18.9612,3796474.3697254,0
+PHM.US,D,20031112,000000,19.0254,19.4934,18.979,19.44,2747799.0528279,0
+PHM.US,D,20031113,000000,19.44,19.7141,19.0254,19.6557,2167381.0571961,0
+PHM.US,D,20031114,000000,19.6477,19.6972,19.2856,19.3598,1893197.8286682,0
+PHM.US,D,20031117,000000,19.3034,19.3034,18.8652,19.163,2528535.7601372,0
+PHM.US,D,20031118,000000,19.2689,19.6794,19.2689,19.35,3000468.3595339,0
+PHM.US,D,20031119,000000,19.6033,19.7141,19.2233,19.44,2502447.9567025,0
+PHM.US,D,20031120,000000,19.4934,19.5666,19.2322,19.531,2736809.6073267,0
+PHM.US,D,20031121,000000,19.531,19.9871,19.5033,19.8367,4214839.4871188,0
+PHM.US,D,20031124,000000,20.5283,20.8587,20.4393,20.8221,6174414.6987135,0
+PHM.US,D,20031125,000000,20.8221,20.9546,20.457,20.8745,3246271.2844066,0
+PHM.US,D,20031126,000000,20.9102,20.919,20.4659,20.7726,2144957.4130644,0
+PHM.US,D,20031128,000000,20.7726,20.9913,20.7469,20.8745,548367.46785834,0
+PHM.US,D,20031201,000000,20.8745,21.4018,20.8745,21.4018,3181729.5189406,0
+PHM.US,D,20031202,000000,21.4018,21.4018,21.1188,21.2078,2291431.8021504,0
+PHM.US,D,20031203,000000,21.2078,21.5937,20.7558,20.7914,2821491.6139272,0
+PHM.US,D,20031204,000000,20.8063,21.0011,20.3018,20.448,3557072.8575053,0
+PHM.US,D,20031205,000000,20.448,20.7192,20.4313,20.5094,2325308.8501613,0
+PHM.US,D,20031208,000000,20.556,20.7192,20.275,20.7024,2848042.3649373,0
+PHM.US,D,20031209,000000,20.7024,20.7024,19.7239,19.7398,4691803.8616907,0
+PHM.US,D,20031210,000000,19.7398,19.7398,18.3606,18.5506,9394132.1997024,0
+PHM.US,D,20031211,000000,18.5853,19.2233,18.5853,19.068,7270236.8797128,0
+PHM.US,D,20031212,000000,19.2777,19.3213,19.0443,19.1995,2512062.7107134,0
+PHM.US,D,20031215,000000,19.4479,19.4479,18.7712,18.8335,3503519.526738,0
+PHM.US,D,20031216,000000,19.163,19.3757,18.6387,19.2777,6103924.3601445,0
+PHM.US,D,20031217,000000,19.3925,19.9357,19.1995,19.7725,4429518.7901713,0
+PHM.US,D,20031218,000000,19.9357,20.1958,19.7061,19.8813,4878104.8826932,0
+PHM.US,D,20031219,000000,19.9782,20.0623,19.7487,19.996,3079195.7282159,0
+PHM.US,D,20031222,000000,19.996,20.3018,19.996,20.3018,2743216.0739921,0
+PHM.US,D,20031223,000000,20.3018,20.6747,20.2127,20.6578,3969037.5730486,0
+PHM.US,D,20031224,000000,20.6578,20.7726,20.362,20.6578,1764118.3409463,0
+PHM.US,D,20031226,000000,20.6578,21.011,20.6578,20.8844,1570951.9489134,0
+PHM.US,D,20031229,000000,20.9546,21.0941,20.7914,20.919,2265339.9555055,0
+PHM.US,D,20031230,000000,20.919,20.919,20.4393,20.5629,3291586.5742582,0
+PHM.US,D,20031231,000000,20.5629,20.6401,20.1424,20.457,2212244.5183006,0
+PHM.US,D,20040102,000000,20.457,20.5708,19.5756,19.8713,5032362.4515401,0
+PHM.US,D,20040105,000000,19.7625,20.0346,18.9987,19.4242,5269238.9789495,0
+PHM.US,D,20040106,000000,19.44,20.1582,19.44,19.9782,3598501.6114893,0
+PHM.US,D,20040107,000000,19.6627,19.6627,19.2322,19.5399,3534644.1593608,0
+PHM.US,D,20040108,000000,18.7901,19.0087,17.4762,18.7445,8343398.8887798,0
+PHM.US,D,20040109,000000,19.1214,20.2561,19.0848,19.621,6418845.9645037,0
+PHM.US,D,20040112,000000,19.6794,19.8367,19.1214,19.4015,3637635.8436479,0
+PHM.US,D,20040113,000000,19.4015,19.4559,18.3052,18.8098,7747888.6000299,0
+PHM.US,D,20040114,000000,19.1214,19.3598,18.7901,19.2233,3355209.5201915,0
+PHM.US,D,20040115,000000,19.3311,19.4479,18.8752,19.2233,2773882.8130524,0
+PHM.US,D,20040116,000000,19.7625,19.7892,19.1898,19.3598,2274037.9115888,0
+PHM.US,D,20040120,000000,19.4015,19.4559,18.7089,19.1383,3355898.8875417,0
+PHM.US,D,20040121,000000,19.621,19.996,19.5854,19.9267,5437915.6464051,0
+PHM.US,D,20040122,000000,19.9703,20.1335,19.4856,19.9435,3842473.9729144,0
+PHM.US,D,20040123,000000,19.996,20.2037,19.621,19.8813,3993526.2868235,0
+PHM.US,D,20040126,000000,19.8813,19.9,19.4479,19.8634,2853531.0228724,0
+PHM.US,D,20040127,000000,19.8813,20.0444,19.5221,19.7318,5106510.8845967,0
+PHM.US,D,20040128,000000,19.8634,19.8634,18.8652,19.1027,4673039.3228492,0
+PHM.US,D,20040129,000000,19.068,19.1027,17.9145,18.7188,8018634.0890296,0
+PHM.US,D,20040130,000000,18.7,19.0443,18.5357,18.8494,3117876.1100222,0
+PHM.US,D,20040202,000000,18.8494,19.3213,18.7089,19.0344,3497337.4582423,0
+PHM.US,D,20040203,000000,19.0522,19.4856,18.9335,19.3311,2431045.8742186,0
+PHM.US,D,20040204,000000,19.3114,19.4015,18.7901,18.8652,2687830.1581721,0
+PHM.US,D,20040205,000000,18.8652,19.163,18.4566,18.9246,2514579.6091037,0
+PHM.US,D,20040206,000000,18.9889,19.7141,18.9889,19.6477,3521141.8586797,0
+PHM.US,D,20040209,000000,19.6557,19.7398,19.44,19.629,2868636.4564239,0
+PHM.US,D,20040210,000000,19.6477,19.6794,19.4242,19.5577,2228721.6109346,0
+PHM.US,D,20040211,000000,19.5577,20.4659,19.3846,20.3352,5182957.8826891,0
+PHM.US,D,20040212,000000,20.3769,20.737,20.2037,20.546,3146941.7378173,0
+PHM.US,D,20040213,000000,20.546,20.7558,20.0811,20.0979,2663343.4660024,0
+PHM.US,D,20040217,000000,20.3215,20.7973,20.3215,20.6835,2162349.2820208,0
+PHM.US,D,20040218,000000,20.448,20.5797,20.1671,20.3769,2331713.2952216,0
+PHM.US,D,20040219,000000,20.7558,20.7558,20.275,20.4393,1658382.3276916,0
+PHM.US,D,20040220,000000,20.5381,20.5381,19.996,20.0346,2084995.5940264,0
+PHM.US,D,20040223,000000,20.177,20.3018,19.9267,20.0109,1847887.5928294,0
+PHM.US,D,20040224,000000,20.0109,20.4313,20.0039,20.3018,2233529.9987426,0
+PHM.US,D,20040225,000000,20.3215,20.6311,19.8089,20.556,2961559.5363477,0
+PHM.US,D,20040226,000000,20.5629,21.9479,20.3926,21.94,8890623.1389357,0
+PHM.US,D,20040227,000000,22.1765,23.1787,22.0498,23.051,7746509.8653295,0
+PHM.US,D,20040301,000000,23.1143,24.2956,23.1143,24.1135,6976141.8514306,0
+PHM.US,D,20040302,000000,24.1135,24.2659,23.4111,23.611,4974689.0895123,0
+PHM.US,D,20040303,000000,23.6377,23.6723,23.1787,23.4645,2568133.9506736,0
+PHM.US,D,20040304,000000,23.5506,24.2481,23.3923,24.0107,3168455.6596393,0
+PHM.US,D,20040305,000000,24.4074,25.3422,24.3371,25.2176,5875742.7564109,0
+PHM.US,D,20040308,000000,25.2176,25.4016,24.537,24.7822,3652053.9314541,0
+PHM.US,D,20040309,000000,24.7822,24.9673,24.4766,24.6181,2218422.5435861,0
+PHM.US,D,20040310,000000,24.9495,25.1661,24.1214,24.1274,3425931.3325482,0
+PHM.US,D,20040311,000000,23.7267,24.3371,23.6545,23.8138,2954918.5634868,0
+PHM.US,D,20040312,000000,24.2233,24.5824,23.8325,24.5736,2478646.5886728,0
+PHM.US,D,20040315,000000,24.5736,25.0089,24.2569,24.2569,2753974.0457058,0
+PHM.US,D,20040316,000000,24.5736,24.6003,23.9266,24.2956,3531668.3566055,0
+PHM.US,D,20040317,000000,24.2956,24.4676,23.7366,24.0107,3283574.9531174,0
+PHM.US,D,20040318,000000,23.9266,24.2154,23.8662,24.0482,2607959.5717873,0
+PHM.US,D,20040319,000000,24.0482,24.1521,23.8762,23.9354,1762745.6710613,0
+PHM.US,D,20040322,000000,23.7959,23.7959,23.4378,23.6723,1938058.257365,0
+PHM.US,D,20040323,000000,23.9433,24.1353,23.4645,23.5921,2392816.310357,0
+PHM.US,D,20040324,000000,23.6802,24.1353,23.3756,23.511,2680278.4521989,0
+PHM.US,D,20040325,000000,23.6545,24.0759,23.4734,23.8562,2030979.3156836,0
+PHM.US,D,20040326,000000,23.8562,24.0393,23.7168,23.7761,1675774.1966481,0
+PHM.US,D,20040329,000000,23.8325,23.978,23.5674,23.7168,2047917.3342879,0
+PHM.US,D,20040330,000000,23.7168,24.4676,23.5743,24.347,3147170.1791973,0
+PHM.US,D,20040331,000000,24.4074,24.7734,24.0759,24.2956,3205759.3283501,0
+PHM.US,D,20040401,000000,24.3371,24.626,24.1214,24.2481,2349566.0901483,0
+PHM.US,D,20040402,000000,23.9354,23.9354,22.9402,23.0955,5932957.2140735,0
+PHM.US,D,20040405,000000,23.1232,23.1598,22.0686,22.493,5221405.779905,0
+PHM.US,D,20040406,000000,22.5454,23.0332,22.5177,22.8947,3785257.4936467,0
+PHM.US,D,20040407,000000,22.9402,22.9817,22.502,22.5277,1669595.1605601,0
+PHM.US,D,20040408,000000,22.6305,22.7028,21.9845,22.1101,1744207.5519946,0
+PHM.US,D,20040412,000000,22.0686,22.1606,21.5878,21.7045,3060427.1461641,0
+PHM.US,D,20040413,000000,21.7045,21.7045,21.1743,21.2455,4487657.1213795,0
+PHM.US,D,20040414,000000,20.7657,21.472,20.556,21.1743,4381687.612732,0
+PHM.US,D,20040415,000000,21.6284,21.6284,20.9913,21.1931,3781365.9037663,0
+PHM.US,D,20040416,000000,21.4107,21.4958,21.1455,21.2078,3043031.2339975,0
+PHM.US,D,20040419,000000,21.2268,21.2535,20.7192,20.9546,2635878.9494724,0
+PHM.US,D,20040420,000000,20.9546,21.0347,20.3352,20.3352,3549064.2687722,0
+PHM.US,D,20040421,000000,20.3532,20.8675,20.177,20.6747,4837134.0222717,0
+PHM.US,D,20040422,000000,21.0783,21.6887,21.0783,21.6017,4557914.9753582,0
+PHM.US,D,20040423,000000,21.0783,21.3029,20.9269,21.111,2500615.3716497,0
+PHM.US,D,20040426,000000,21.1743,21.6284,21.111,21.4275,3571492.9669168,0
+PHM.US,D,20040427,000000,22.9234,22.9234,22.4436,22.7661,6637643.2772115,0
+PHM.US,D,20040428,000000,22.7759,23.0767,21.7688,21.8035,4504360.6337883,0
+PHM.US,D,20040429,000000,22.0211,22.2754,21.0289,21.4532,4329962.8238071,0
+PHM.US,D,20040430,000000,21.6699,21.8292,21.4107,21.4879,2880996.5502051,0
+PHM.US,D,20040503,000000,21.6887,21.9776,21.2949,21.661,2964074.4131328,0
+PHM.US,D,20040504,000000,21.8479,21.934,21.1931,21.4364,3511296.6416834,0
+PHM.US,D,20040505,000000,21.5037,21.6699,21.3127,21.5393,2234215.3228827,0
+PHM.US,D,20040506,000000,21.3127,21.569,20.9546,21.1367,1909218.0385422,0
+PHM.US,D,20040507,000000,20.7558,20.9102,20.2216,20.4659,4412581.7823697,0
+PHM.US,D,20040510,000000,19.9,20.3926,19.5577,19.9267,4043877.3950605,0
+PHM.US,D,20040511,000000,19.9267,20.2314,19.6794,20.177,3357958.9031719,0
+PHM.US,D,20040512,000000,20.186,20.5629,19.6627,20.448,3021290.8924005,0
+PHM.US,D,20040513,000000,20.1147,20.8932,19.9357,20.5797,3740168.6235699,0
+PHM.US,D,20040514,000000,20.8488,21.2365,20.5866,21.0783,3004811.7781614,0
+PHM.US,D,20040517,000000,21.0783,21.2949,20.737,20.832,2650298.0480812,0
+PHM.US,D,20040518,000000,20.9102,21.0783,20.5193,21.0595,2845980.3277019,0
+PHM.US,D,20040519,000000,21.0595,21.0595,20.2127,20.2127,3602391.1797646,0
+PHM.US,D,20040520,000000,20.362,20.5193,19.9703,20.457,2452324.2790427,0
+PHM.US,D,20040521,000000,20.5381,20.9636,20.448,20.8675,2151135.4383499,0
+PHM.US,D,20040524,000000,21.0347,21.7431,21.0347,21.7431,3341937.6824954,0
+PHM.US,D,20040525,000000,21.6699,22.9234,21.4799,22.868,5712099.8857355,0
+PHM.US,D,20040526,000000,22.8768,23.2468,22.2664,22.5366,4653808.8040245,0
+PHM.US,D,20040527,000000,22.588,23.0173,22.502,22.9135,2285938.0902023,0
+PHM.US,D,20040528,000000,22.9135,23.3923,22.7859,23.051,4844229.8562874,0
+PHM.US,D,20040601,000000,23.051,23.3756,22.6404,22.9916,2426691.3367628,0
+PHM.US,D,20040602,000000,22.9916,23.2618,22.3792,22.7859,2427150.2411279,0
+PHM.US,D,20040603,000000,23.1232,23.1232,22.502,22.5979,1476427.7577244,0
+PHM.US,D,20040604,000000,22.7205,22.7859,22.1428,22.5633,2045164.9188998,0
+PHM.US,D,20040607,000000,22.7661,23.9266,22.486,23.8939,3304401.5291943,0
+PHM.US,D,20040608,000000,23.051,23.5674,22.7028,23.5506,5256648.422183,0
+PHM.US,D,20040609,000000,23.1143,23.3022,22.6761,22.8501,3988263.0378605,0
+PHM.US,D,20040610,000000,22.8591,23.0253,22.7562,22.8007,2007404.3674289,0
+PHM.US,D,20040614,000000,22.8096,22.8858,22.0211,22.126,2688516.4931147,0
+PHM.US,D,20040615,000000,22.502,22.7205,22.2061,22.2833,2878481.6734201,0
+PHM.US,D,20040616,000000,22.2754,22.7364,22.0211,22.1517,3189051.7727311,0
+PHM.US,D,20040617,000000,22.4436,22.493,22.126,22.3338,3401669.0385482,0
+PHM.US,D,20040618,000000,22.3338,22.6504,22.215,22.4069,1708044.0685786,0
+PHM.US,D,20040621,000000,22.4436,22.6602,22.1013,22.126,1681040.4780187,0
+PHM.US,D,20040622,000000,22.126,22.5099,21.9845,22.4436,2180202.0769476,0
+PHM.US,D,20040623,000000,22.6602,23.2618,22.5801,23.2618,2345672.4786629,0
+PHM.US,D,20040624,000000,23.3756,24.6884,23.3756,23.4556,5754666.8034094,0
+PHM.US,D,20040625,000000,23.4922,23.6198,22.9817,23.1143,3065921.8689148,0
+PHM.US,D,20040628,000000,23.1143,23.3656,22.2219,22.2754,4175017.9092152,0
+PHM.US,D,20040629,000000,22.2754,22.2754,21.8649,21.9677,3829194.0487978,0
+PHM.US,D,20040630,000000,22.2833,22.7661,22.1101,22.7364,2897473.6428391,0
+PHM.US,D,20040701,000000,22.7364,22.8947,22.5177,22.6078,2039678.2825696,0
+PHM.US,D,20040702,000000,22.7028,23.5269,22.7028,23.0955,2109252.8340135,0
+PHM.US,D,20040706,000000,22.9402,23.051,22.315,22.4683,2576828.8743492,0
+PHM.US,D,20040707,000000,22.7364,23.0006,22.3437,22.6761,2324385.9874182,0
+PHM.US,D,20040708,000000,22.6227,22.6227,21.3493,21.3662,3613605.0234357,0
+PHM.US,D,20040709,000000,21.8292,22.0211,21.5493,21.8726,2482764.5983281,0
+PHM.US,D,20040712,000000,21.8479,22.1013,21.6699,21.9845,2491921.4587765,0
+PHM.US,D,20040713,000000,21.9845,22.7028,21.9479,22.5801,2119779.3319394,0
+PHM.US,D,20040714,000000,22.3248,22.8423,22.1606,22.5277,2879392.4065323,0
+PHM.US,D,20040715,000000,22.6761,22.9234,22.5366,22.7462,2185465.3259106,0
+PHM.US,D,20040716,000000,22.9402,23.419,22.9234,23.1143,2385264.6043839,0
+PHM.US,D,20040719,000000,23.14,23.2122,22.588,22.7364,2538839.8814985,0
+PHM.US,D,20040720,000000,22.502,22.7205,21.8035,22.4603,5126651.1257309,0
+PHM.US,D,20040721,000000,22.4603,22.8591,22.0834,22.1428,1856580.4948999,0
+PHM.US,D,20040722,000000,22.2219,22.6938,22.1606,22.2664,2972316.4972587,0
+PHM.US,D,20040723,000000,22.2931,22.4603,21.9073,22.126,1622450.3180633,0
+PHM.US,D,20040726,000000,22.0211,22.2309,21.4107,21.9776,3560051.6926684,0
+PHM.US,D,20040727,000000,22.8254,23.3756,22.2219,23.3211,6955542.7059311,0
+PHM.US,D,20040728,000000,23.3211,23.4378,22.9481,23.2034,3481777.163536,0
+PHM.US,D,20040729,000000,23.4645,24.0294,23.0955,23.9009,3361392.5994897,0
+PHM.US,D,20040730,000000,24.0482,24.1708,23.7761,23.8762,2199658.0047445,0
+PHM.US,D,20040802,000000,23.971,24.6695,23.7524,24.6448,3502371.2550226,0
+PHM.US,D,20040803,000000,24.5547,24.6101,24.1521,24.1897,2762672.0017891,0
+PHM.US,D,20040804,000000,24.1897,24.626,23.9523,24.4321,2107189.7859755,0
+PHM.US,D,20040805,000000,24.7477,25.0623,24.3114,24.3628,3616577.7937834,0
+PHM.US,D,20040806,000000,25.0089,25.2374,24.6547,24.7477,3693937.546593,0
+PHM.US,D,20040809,000000,24.7288,25.2008,24.2481,24.2956,3245815.4124492,0
+PHM.US,D,20040810,000000,24.3816,24.8002,24.2856,24.5547,3058830.0781093,0
+PHM.US,D,20040811,000000,24.5103,24.5103,24.1798,24.3816,2349566.0901483,0
+PHM.US,D,20040812,000000,24.2956,24.3549,23.9086,24.161,2478413.09328,0
+PHM.US,D,20040813,000000,24.2302,24.719,24.2302,24.719,2022969.716148,0
+PHM.US,D,20040816,000000,24.5924,25.736,24.5924,25.736,4445541.0216504,0
+PHM.US,D,20040817,000000,25.9982,26.8697,25.736,25.8231,6498489.1203109,0
+PHM.US,D,20040818,000000,25.8231,26.1357,25.639,26.007,1786317.5869083,0
+PHM.US,D,20040819,000000,25.8775,25.9606,25.4193,25.5351,2001451.7511156,0
+PHM.US,D,20040820,000000,25.5174,25.7785,25.4471,25.6747,3739252.8364447,0
+PHM.US,D,20040823,000000,25.6825,27.2457,25.6825,26.6718,6728964.2350676,0
+PHM.US,D,20040824,000000,26.8796,27.0468,25.9359,26.11,3896716.6710321,0
+PHM.US,D,20040825,000000,26.1278,26.3049,25.3255,25.8597,5356437.88394,0
+PHM.US,D,20040826,000000,25.8597,26.0773,25.736,25.9506,1893884.1636107,0
+PHM.US,D,20040827,000000,26.0417,26.0417,25.6994,25.9092,1175240.9386367,0
+PHM.US,D,20040830,000000,25.9189,25.9359,25.3601,25.4293,1354901.9975808,0
+PHM.US,D,20040831,000000,25.4293,25.8408,25.4293,25.7617,1945381.5219582,0
+PHM.US,D,20040901,000000,25.8043,26.2158,25.7182,26.2158,2053407.0030256,0
+PHM.US,D,20040902,000000,26.2158,26.3206,25.8834,26.1278,1257856.8647915,0
+PHM.US,D,20040903,000000,26.1011,26.4265,25.9506,26.1535,1991156.7269775,0
+PHM.US,D,20040907,000000,26.4355,27.4563,26.3721,27.4199,4703244.1251366,0
+PHM.US,D,20040908,000000,27.3278,27.4563,26.7728,26.8065,2260993.5044701,0
+PHM.US,D,20040909,000000,26.8697,27.0884,26.6718,27.031,1950876.2447087,0
+PHM.US,D,20040910,000000,27.0804,27.0884,26.6718,26.9954,1261294.6043197,0
+PHM.US,D,20040913,000000,27.0468,27.2556,26.8896,26.9795,2142436.4714639,0
+PHM.US,D,20040914,000000,27.0468,27.0468,26.8065,26.9163,1999395.7786957,0
+PHM.US,D,20040915,000000,26.9163,26.9707,26.6718,26.7728,1497945.7227567,0
+PHM.US,D,20040916,000000,26.8697,27.2744,26.8697,27.1507,1789063.9374811,0
+PHM.US,D,20040917,000000,27.5267,27.5267,27.2121,27.4019,2769535.3512146,0
+PHM.US,D,20040920,000000,27.3683,27.3683,26.8697,27.0033,2350709.3078509,0
+PHM.US,D,20040921,000000,27.0726,27.8343,26.9607,27.8343,5505657.6127962,0
+PHM.US,D,20040922,000000,27.8244,27.9896,27.3545,27.685,3617268.1719361,0
+PHM.US,D,20040923,000000,27.7028,27.7028,27.0468,27.1764,2737039.0595093,0
+PHM.US,D,20040924,000000,27.1764,27.2121,26.7411,27.0884,1873063.6523492,0
+PHM.US,D,20040927,000000,27.0973,27.5613,26.7491,27.2368,3205070.9718024,0
+PHM.US,D,20040928,000000,27.2368,27.2744,26.563,26.6184,2963386.0565851,0
+PHM.US,D,20040929,000000,26.6995,27.0884,26.4265,26.4444,4044335.2886232,0
+PHM.US,D,20040930,000000,26.4542,26.8796,26.3118,26.8065,2866346.9886111,0
+PHM.US,D,20041001,000000,27.0468,27.0726,26.7491,26.933,2489629.9693586,0
+PHM.US,D,20041004,000000,27.0884,27.2457,24.537,24.6101,12758957.484708,0
+PHM.US,D,20041005,000000,22.9817,23.14,22.3872,22.9234,25951856.554356,0
+PHM.US,D,20041006,000000,23.0006,23.6455,22.8947,23.3656,7442805.1370489,0
+PHM.US,D,20041007,000000,23.2855,23.2855,22.0211,22.0834,7604616.433474,0
+PHM.US,D,20041008,000000,22.2407,22.4159,21.6284,22.1428,8448221.1365147,0
+PHM.US,D,20041011,000000,22.0834,22.3437,21.7688,21.9845,3862156.3204862,0
+PHM.US,D,20041012,000000,21.8292,22.1428,21.6887,21.9845,5393057.2393134,0
+PHM.US,D,20041013,000000,21.9073,21.9252,21.4018,21.4879,6720725.1833493,0
+PHM.US,D,20041014,000000,21.4879,21.6115,21.2178,21.3751,3703780.7419841,0
+PHM.US,D,20041015,000000,21.4107,21.5037,21.2268,21.3127,2285480.1966397,0
+PHM.US,D,20041018,000000,20.9724,21.4958,20.7558,21.4879,5196231.7419902,0
+PHM.US,D,20041019,000000,21.4107,21.7244,21.0783,21.1367,2948055.2140614,0
+PHM.US,D,20041020,000000,21.02,21.1931,20.919,21.0347,2698589.1406882,0
+PHM.US,D,20041021,000000,21.1931,21.5493,20.9546,21.1455,3349717.8298485,0
+PHM.US,D,20041022,000000,21.1931,21.1931,20.737,20.737,3004129.4864291,0
+PHM.US,D,20041025,000000,21.5314,22.6167,21.3127,22.502,8791752.4967115,0
+PHM.US,D,20041026,000000,23.14,24.0947,22.9481,23.8227,8976450.3848437,0
+PHM.US,D,20041027,000000,23.8227,24.1897,23.3756,24.0759,5534957.7467867,0
+PHM.US,D,20041028,000000,24.0759,24.3301,23.9433,24.0294,2675928.968756,0
+PHM.US,D,20041029,000000,24.0294,24.161,23.511,23.978,2920361.2453487,0
+PHM.US,D,20041101,000000,24.0294,24.4074,23.8138,24.2956,2812568.2488715,0
+PHM.US,D,20041102,000000,24.2956,24.8436,24.1521,24.5459,2999090.6356359,0
+PHM.US,D,20041103,000000,24.5459,24.8604,24.2956,24.6547,3027699.3806711,0
+PHM.US,D,20041104,000000,24.2481,24.3727,23.8138,24.3628,4413958.4954651,0
+PHM.US,D,20041105,000000,24.4676,24.7288,23.8325,24.0759,5008098.1359351,0
+PHM.US,D,20041108,000000,24.0947,24.4856,23.8859,24.4519,2053180.5832508,0
+PHM.US,D,20041109,000000,24.2481,25.1661,24.2481,24.7031,3696453.4341807,0
+PHM.US,D,20041110,000000,24.7031,24.9495,24.529,24.7734,2302648.6782291,0
+PHM.US,D,20041111,000000,24.8436,24.8604,24.4856,24.5736,2966821.774508,0
+PHM.US,D,20041112,000000,24.6348,25.4293,24.6003,25.3601,2868865.9086065,0
+PHM.US,D,20041115,000000,25.3859,26.0417,25.2374,25.8408,3100710.6608405,0
+PHM.US,D,20041116,000000,25.8408,25.8408,24.994,25.1661,2807758.8502609,0
+PHM.US,D,20041117,000000,25.4383,25.736,25.1058,25.2275,2691950.1894325,0
+PHM.US,D,20041118,000000,25.3859,25.4817,25.1424,25.3422,2038758.4522343,0
+PHM.US,D,20041119,000000,25.3422,25.3422,24.3628,24.626,3981166.1930422,0
+PHM.US,D,20041122,000000,24.626,24.9228,24.4676,24.8604,2136484.8659532,0
+PHM.US,D,20041123,000000,24.8604,25.0276,24.5191,25.0276,1878553.321087,0
+PHM.US,D,20041124,000000,25.0276,25.2463,24.8871,25.1661,1740774.8664792,0
+PHM.US,D,20041126,000000,25.1058,25.3085,24.8683,25.1661,904717.82620158,0
+PHM.US,D,20041129,000000,25.1058,25.1058,24.066,24.2302,2849641.4545972,0
+PHM.US,D,20041130,000000,24.0482,24.4676,24.0482,24.1441,2669065.6193306,0
+PHM.US,D,20041201,000000,24.2757,24.626,24.2659,24.626,2178826.3746548,0
+PHM.US,D,20041202,000000,24.626,24.626,23.9433,23.971,2933181.2542976,0
+PHM.US,D,20041203,000000,23.971,24.6448,23.971,24.4074,3736048.5923095,0
+PHM.US,D,20041206,000000,24.4074,24.626,24.2481,24.4321,2338118.7510845,0
+PHM.US,D,20041207,000000,24.4676,24.4856,24.2481,24.2481,2437221.877899,0
+PHM.US,D,20041208,000000,24.4074,24.4519,24.1353,24.2065,2929516.084192,0
+PHM.US,D,20041209,000000,24.5736,25.0623,24.5103,25.0623,3549289.6777445,0
+PHM.US,D,20041210,000000,25.7785,26.4779,24.8871,26.0594,7117120.5069633,0
+PHM.US,D,20041213,000000,25.8685,26.5116,25.8231,26.3296,3417923.7546176,0
+PHM.US,D,20041214,000000,25.9982,26.2949,25.9506,26.2059,2505195.3180778,0
+PHM.US,D,20041215,000000,26.4779,28.4032,26.4779,28.3943,9896271.6229917,0
+PHM.US,D,20041216,000000,27.8768,28.3112,27.6751,28.3112,6299379.2091877,0
+PHM.US,D,20041217,000000,28.2963,28.3211,27.5454,27.8244,3873830.0793249,0
+PHM.US,D,20041220,000000,27.9619,28.0954,27.5534,27.6751,2023197.1467254,0
+PHM.US,D,20041221,000000,27.6938,27.769,27.3842,27.6661,1965979.6566551,0
+PHM.US,D,20041222,000000,27.8343,28.2508,27.7205,27.7532,2393960.5388621,0
+PHM.US,D,20041223,000000,27.868,27.868,27.133,27.4723,2715982.0204473,0
+PHM.US,D,20041227,000000,27.4723,27.6236,26.5917,26.7589,2905487.285585,0
+PHM.US,D,20041228,000000,26.8896,27.7354,26.8896,27.6325,1958196.4768942,0
+PHM.US,D,20041229,000000,27.5,27.9442,27.2288,27.3842,1606428.0865842,0
+PHM.US,D,20041230,000000,27.3932,27.8056,27.2457,27.7275,947744.65904305,0
+PHM.US,D,20041231,000000,27.6572,28.0954,27.6483,27.8768,1342773.3775873,0
+PHM.US,D,20050103,000000,27.8768,27.9619,27.3932,27.6236,3400297.3794657,0
+PHM.US,D,20050104,000000,27.6236,27.6236,26.287,26.5818,5938679.3674016,0
+PHM.US,D,20050105,000000,26.5818,27.0468,26.2247,26.3633,5781217.5544195,0
+PHM.US,D,20050106,000000,26.4355,27.0726,26.4177,27.0112,2946908.9639511,0
+PHM.US,D,20050107,000000,27.0884,27.4653,26.563,26.8242,3198665.5159395,0
+PHM.US,D,20050110,000000,27.133,28.042,27.1062,27.7789,3912961.2790758,0
+PHM.US,D,20050111,000000,27.7028,27.9798,27.3842,27.5454,2828582.3939301,0
+PHM.US,D,20050112,000000,27.1418,27.3932,26.7411,27.3932,4403887.8694966,0
+PHM.US,D,20050113,000000,27.5267,28.5753,27.4653,27.9798,3943176.1893888,0
+PHM.US,D,20050114,000000,28.0687,28.8879,27.7127,28.8285,3712472.6332521,0
+PHM.US,D,20050118,000000,28.7237,29.0987,28.4892,28.8455,3016946.4629704,0
+PHM.US,D,20050119,000000,29.2282,29.4923,28.7584,29.065,4102010.672256,0
+PHM.US,D,20050120,000000,28.9611,29.1708,28.1301,28.2162,4298378.2760167,0
+PHM.US,D,20050121,000000,28.4447,28.5466,28.0866,28.14,2873677.3288223,0
+PHM.US,D,20050124,000000,28.1657,28.4695,27.7028,27.7601,2908001.1515675,0
+PHM.US,D,20050125,000000,27.5267,28.1044,27.5267,27.9986,2714377.8767745,0
+PHM.US,D,20050126,000000,27.8768,28.6387,27.769,28.6387,2481620.3698229,0
+PHM.US,D,20050127,000000,28.5753,28.8622,27.9619,28.14,2948964.9363711,0
+PHM.US,D,20050128,000000,28.2508,28.6644,28.1123,28.3943,2988793.5898926,0
+PHM.US,D,20050131,000000,28.5466,28.8712,27.8432,28.8712,4716748.447423,0
+PHM.US,D,20050201,000000,29.1254,29.6398,28.9859,29.6161,4709195.7306472,0
+PHM.US,D,20050202,000000,29.7101,29.9999,29.3391,29.8179,4096744.3908854,0
+PHM.US,D,20050203,000000,29.5023,30.0435,28.8285,28.9859,7035186.8725408,0
+PHM.US,D,20050204,000000,29.2025,30.9546,29.1708,30.9002,6857584.8184243,0
+PHM.US,D,20050207,000000,30.8468,31.1089,30.2205,30.5925,5085685.3193223,0
+PHM.US,D,20050208,000000,30.8922,31.4414,30.6519,31.3899,3634658.0192875,0
+PHM.US,D,20050209,000000,31.3988,31.5383,30.8922,30.8922,3253366.1076197,0
+PHM.US,D,20050210,000000,30.8922,31.1089,30.3828,31.0921,3045328.7882307,0
+PHM.US,D,20050211,000000,29.4923,30.6014,29.2738,30.5431,7635507.570704,0
+PHM.US,D,20050214,000000,30.5431,30.7538,29.8614,29.9812,4175017.9092152,0
+PHM.US,D,20050215,000000,29.8783,30.0079,29.3193,29.9297,5053874.3517569,0
+PHM.US,D,20050216,000000,30.3629,30.644,29.7555,30.6103,4525641.0602175,0
+PHM.US,D,20050217,000000,30.5431,31.1011,30.5431,30.7092,3298910.8496539,0
+PHM.US,D,20050218,000000,30.4106,30.5084,29.7288,30.3828,3261374.6963529,0
+PHM.US,D,20050222,000000,30.3629,30.3729,29.2025,29.2025,3977963.970512,0
+PHM.US,D,20050223,000000,29.6398,29.8861,28.8365,29.4636,4354451.537582,0
+PHM.US,D,20050224,000000,29.6675,32.1932,29.5804,32.0973,9102784.5327954,0
+PHM.US,D,20050225,000000,32.4149,34.4993,32.2031,34.3539,12339444.095599,0
+PHM.US,D,20050228,000000,34.345,34.345,33.4328,34.0908,7347591.5785098,0
+PHM.US,D,20050301,000000,34.0908,34.4716,33.5663,33.9403,4769622.5188657,0
+PHM.US,D,20050302,000000,33.593,33.878,33.4328,33.6436,3863069.0752037,0
+PHM.US,D,20050303,000000,33.9937,34.1422,33.2934,33.2934,4403658.417314,0
+PHM.US,D,20050304,000000,33.8206,34.8149,33.6871,34.7961,6342858.881579,0
+PHM.US,D,20050307,000000,34.8061,34.9119,34.345,34.535,3695311.2272807,0
+PHM.US,D,20050308,000000,34.519,34.527,33.7494,34.0719,4667542.5784934,0
+PHM.US,D,20050309,000000,33.8622,33.8622,32.8748,32.9689,6506957.6242118,0
+PHM.US,D,20050310,000000,32.9689,33.3132,31.5987,32.1072,9380861.3728088,0
+PHM.US,D,20050311,000000,32.0973,32.4753,31.563,32.2288,3728267.4341538,0
+PHM.US,D,20050314,000000,32.2288,32.3129,31.5453,31.9558,2843461.4077066,0
+PHM.US,D,20050315,000000,32.3129,32.9689,31.6975,31.8439,5306086.7757029,0
+PHM.US,D,20050316,000000,32.0251,32.5316,31.572,32.1597,4767100.5664627,0
+PHM.US,D,20050317,000000,32.2031,32.2288,31.382,31.572,3851859.2747429,0
+PHM.US,D,20050318,000000,31.6521,32.2031,31.4592,31.5026,4457210.7372788,0
+PHM.US,D,20050321,000000,31.4058,32.2199,31.0644,31.6234,3975675.5135019,0
+PHM.US,D,20050322,000000,31.9727,32.6394,31.6897,31.7668,4889313.6723514,0
+PHM.US,D,20050323,000000,31.7302,31.7302,31.1278,31.2326,3614978.7041233,0
+PHM.US,D,20050324,000000,31.3731,32.0171,31.1089,31.4849,3628024.1220445,0
+PHM.US,D,20050328,000000,31.5453,31.8876,31.1278,31.7668,5426472.3505515,0
+PHM.US,D,20050329,000000,31.6708,32.3129,31.5026,31.563,4985898.8899731,0
+PHM.US,D,20050330,000000,31.4769,32.117,31.1011,31.7214,4118262.3559176,0
+PHM.US,D,20050331,000000,31.8262,32.398,31.8262,32.1685,4270459.9091343,0
+PHM.US,D,20050401,000000,32.6631,33.1648,32.2516,32.4426,4078892.6067613,0
+PHM.US,D,20050404,000000,32.4426,32.8155,31.929,32.5691,2778463.7702831,0
+PHM.US,D,20050405,000000,32.6216,32.9876,32.3595,32.4149,2788073.4702812,0
+PHM.US,D,20050406,000000,32.4485,32.4485,31.6897,31.7995,4333167.0679425,0
+PHM.US,D,20050407,000000,31.8609,32.3693,31.7668,32.0439,3481544.6789457,0
+PHM.US,D,20050408,000000,32.2862,32.2862,31.7569,31.8697,3785713.3656041,0
+PHM.US,D,20050411,000000,31.8786,32.2774,31.6323,32.2447,3135038.5267961,0
+PHM.US,D,20050412,000000,32.117,33.3478,32.0251,33.2845,5561503.443784,0
+PHM.US,D,20050413,000000,33.2845,33.3725,32.4426,32.5514,3701717.6939463,0
+PHM.US,D,20050414,000000,32.504,32.6058,30.8121,30.8191,5339957.7588983,0
+PHM.US,D,20050415,000000,30.9359,31.1278,29.6576,29.6675,5461946.4666173,0
+PHM.US,D,20050418,000000,30.1037,30.6261,29.7981,30.5826,3930816.0956075,0
+PHM.US,D,20050419,000000,30.3215,31.198,30.1285,30.7627,3735588.6771418,0
+PHM.US,D,20050420,000000,30.3215,30.6707,29.5647,29.5647,4616736.6091014,0
+PHM.US,D,20050421,000000,29.8179,30.736,29.7812,30.7261,4588127.8640662,0
+PHM.US,D,20050422,000000,30.7261,30.8922,30.0079,30.1562,3905642.0576929,0
+PHM.US,D,20050425,000000,30.2205,31.3731,30.1562,31.1278,4081182.074574,0
+PHM.US,D,20050426,000000,31.0921,32.0696,30.9546,31.382,4990475.8039935,0
+PHM.US,D,20050427,000000,31.3899,31.4492,30.8834,31.1011,4191955.9278195,0
+PHM.US,D,20050428,000000,31.7214,31.9825,30.0623,30.1938,9503535.4046677,0
+PHM.US,D,20050429,000000,30.5678,31.2652,30.2799,31.2237,5677307.0505995,0
+PHM.US,D,20050502,000000,31.6066,31.7569,30.9179,31.4156,3358411.7427217,0
+PHM.US,D,20050503,000000,31.5293,31.6975,31.1881,31.4058,4467051.9110647,0
+PHM.US,D,20050504,000000,31.4058,31.6975,31.0477,31.6975,4202026.553788,0
+PHM.US,D,20050505,000000,31.7915,32.2031,31.5216,31.7728,4037696.3373674,0
+PHM.US,D,20050506,000000,31.7471,32.1597,31.2326,32.0339,3791893.4124947,0
+PHM.US,D,20050509,000000,31.9825,32.2288,31.8351,32.2031,1931878.2104744,0
+PHM.US,D,20050510,000000,32.1348,32.2288,31.563,31.7569,2362381.0450845,0
+PHM.US,D,20050511,000000,31.7569,32.3129,31.4414,32.0973,2750313.9296131,0
+PHM.US,D,20050512,000000,32.2031,32.2031,30.9092,30.9179,3847278.3175123,0
+PHM.US,D,20050513,000000,30.9179,30.9359,29.9118,30.1661,5114525.5381451,0
+PHM.US,D,20050516,000000,30.2374,31.1011,30.1661,31.0734,3480627.881018,0
+PHM.US,D,20050517,000000,30.9793,31.2831,30.6014,31.2168,2874358.6097519,0
+PHM.US,D,20050518,000000,31.4769,32.6216,31.4335,32.504,5844155.1762127,0
+PHM.US,D,20050519,000000,32.504,32.8748,32.2862,32.5217,4314171.0553132,0
+PHM.US,D,20050520,000000,32.5217,32.5217,31.8519,32.1348,3359103.1316771,0
+PHM.US,D,20050523,000000,32.3298,32.8056,32.2862,32.4149,3612457.7625229,0
+PHM.US,D,20050524,000000,32.4573,32.504,32.0022,32.3208,3356585.2224843,0
+PHM.US,D,20050525,000000,32.2862,32.3495,31.7915,31.9825,2574085.5561842,0
+PHM.US,D,20050526,000000,32.504,33.4685,32.504,33.3478,3650451.8093865,0
+PHM.US,D,20050527,000000,33.425,33.4417,33.1024,33.2142,2189354.8941858,0
+PHM.US,D,20050531,000000,33.5119,33.601,33.1202,33.4071,2208122.4654351,0
+PHM.US,D,20050601,000000,33.1291,34.6497,33.0055,34.2827,4545783.322957,0
+PHM.US,D,20050602,000000,34.2827,34.6299,34.0294,34.1353,2399687.746203,0
+PHM.US,D,20050603,000000,34.3015,34.345,33.2142,33.2498,4014356.9061106,0
+PHM.US,D,20050606,000000,33.606,33.7682,33.1815,33.6871,2483453.9656784,0
+PHM.US,D,20050607,000000,33.9493,34.7526,33.9206,34.535,4167236.7510596,0
+PHM.US,D,20050608,000000,34.6754,34.719,33.6693,33.8206,2714609.3505621,0
+PHM.US,D,20050609,000000,33.8206,34.519,33.3823,34.066,4038612.1244925,0
+PHM.US,D,20050610,000000,34.1273,34.4716,33.5376,33.7415,2122065.7673444,0
+PHM.US,D,20050613,000000,33.7039,33.976,33.2587,33.9403,2353226.2062411,0
+PHM.US,D,20050614,000000,33.9937,34.7368,33.968,34.6497,2863146.7876861,0
+PHM.US,D,20050615,000000,34.6497,35.5648,34.6497,35.4629,4438214.7246495,0
+PHM.US,D,20050616,000000,35.6053,36.006,35.3046,35.9319,3201184.4359349,0
+PHM.US,D,20050617,000000,37.7938,38.3221,37.0676,37.5791,9895128.4052891,0
+PHM.US,D,20050620,000000,37.4732,37.4732,36.2831,36.4433,5554866.5141335,0
+PHM.US,D,20050621,000000,36.7441,36.9904,36.2741,36.6838,3454996.9603432,0
+PHM.US,D,20050622,000000,36.9904,37.0576,36.1584,36.6521,3745891.7877004,0
+PHM.US,D,20050623,000000,36.7262,37.2298,35.8873,36.0317,2732686.5436585,0
+PHM.US,D,20050624,000000,36.2247,36.2831,35.3442,35.5391,2596055.3499637,0
+PHM.US,D,20050627,000000,35.5479,36.473,35.5479,36.3068,2427836.5760705,0
+PHM.US,D,20050628,000000,36.5263,37.0676,36.3978,36.9063,2174477.9020144,0
+PHM.US,D,20050629,000000,37.12,37.12,36.2652,36.3721,2169444.1052339,0
+PHM.US,D,20050630,000000,36.6164,37.1664,36.6164,36.8064,3618414.4220464,0
+PHM.US,D,20050701,000000,36.939,37.0231,36.2831,36.9222,3175319.0090647,0
+PHM.US,D,20050705,000000,36.6343,37.3366,36.3068,37.2892,2437446.2760687,0
+PHM.US,D,20050706,000000,38.6514,38.6514,36.7787,36.8776,2377260.058861,0
+PHM.US,D,20050707,000000,36.8776,38.7534,36.8776,38.6427,7125363.6018919,0
+PHM.US,D,20050708,000000,38.6684,39.2431,38.5556,39.1223,3779991.212276,0
+PHM.US,D,20050711,000000,39.4122,40.075,38.9562,39.987,4189437.007824,0
+PHM.US,D,20050712,000000,39.8911,40.1819,39.5686,40.1819,2715982.0204473,0
+PHM.US,D,20050713,000000,40.1294,40.4322,39.9178,40.3462,2485283.5183234,0
+PHM.US,D,20050714,000000,40.7034,41.2889,39.535,39.6536,4022823.3884062,0
+PHM.US,D,20050715,000000,39.8149,40.7398,39.8069,40.7034,3821874.8274149,0
+PHM.US,D,20050718,000000,40.7034,40.8972,40.2135,40.6954,3115126.7270417,0
+PHM.US,D,20050719,000000,40.8536,41.2137,40.4609,41.0733,5211103.6801488,0
+PHM.US,D,20050720,000000,41.0733,41.8391,40.9397,41.5511,3254511.3469275,0
+PHM.US,D,20050721,000000,41.1336,41.1416,39.8485,40.0653,5196001.2790051,0
+PHM.US,D,20050722,000000,40.3016,40.8804,40.0553,40.8448,2834079.1382858,0
+PHM.US,D,20050725,000000,40.9397,40.9853,39.3391,39.4023,4820887.3926229,0
+PHM.US,D,20050726,000000,39.517,40.095,38.9908,40.0653,4356280.0794245,0
+PHM.US,D,20050727,000000,40.0653,40.4876,39.253,40.4876,4853155.2429482,0
+PHM.US,D,20050728,000000,41.2464,42.1467,40.7034,41.8756,7195852.9296583,0
+PHM.US,D,20050729,000000,41.9053,41.9499,40.8082,40.9052,4183256.9609335,0
+PHM.US,D,20050801,000000,40.0553,41.2731,40.0553,41.1782,3505807.9837482,0
+PHM.US,D,20050802,000000,41.1782,41.5086,40.8269,41.4572,3248558.7306142,0
+PHM.US,D,20050803,000000,41.4572,41.5086,40.8804,41.0881,2587128.9525003,0
+PHM.US,D,20050804,000000,41,41.1782,40.3887,40.4975,3649306.570079,0
+PHM.US,D,20050805,000000,39.9772,39.987,38.1875,39.3074,8547550.6831038,0
+PHM.US,D,20050808,000000,39.3074,39.5527,37.7146,37.9105,8050676.5303827,0
+PHM.US,D,20050809,000000,38.1201,38.59,37.7404,38.2934,5441577.784103,0
+PHM.US,D,20050810,000000,38.5556,39.0986,38.055,38.2755,3902892.6747124,0
+PHM.US,D,20050811,000000,38.3448,38.5556,38.0293,38.4842,2866119.5580337,0
+PHM.US,D,20050812,000000,38.1875,38.5367,37.9362,38.4655,2656699.4607339,0
+PHM.US,D,20050815,000000,38.4655,38.6177,37.8205,38.4655,3288155.9103481,0
+PHM.US,D,20050816,000000,38.4942,38.8701,37.49,37.7858,3889159.9110461,0
+PHM.US,D,20050817,000000,37.7502,37.7502,36.9637,37.2457,6045103.737204,0
+PHM.US,D,20050818,000000,37.2131,37.2625,36.6838,36.9736,4543954.7811145,0
+PHM.US,D,20050819,000000,37.0853,37.0853,36.563,36.9063,3061575.4178794,0
+PHM.US,D,20050822,000000,36.9637,37.2298,36.6343,36.7698,3216288.8586838,0
+PHM.US,D,20050823,000000,36.7787,37.12,35.8873,36.473,4034945.9435844,0
+PHM.US,D,20050824,000000,36.473,38.036,36.0901,37.0676,6277405.3721982,0
+PHM.US,D,20050825,000000,37.3999,37.7225,36.473,36.6254,4768016.3535877,0
+PHM.US,D,20050826,000000,36.7015,37.0231,36.014,36.2741,4239101.7811187,0
+PHM.US,D,20050829,000000,36.006,36.5443,35.7953,36.2158,3850026.6896901,0
+PHM.US,D,20050830,000000,36.0654,36.9904,36.0654,36.3434,3769002.7775774,0
+PHM.US,D,20050831,000000,36.2474,37.7502,36.2405,37.6632,4004968.5718744,0
+PHM.US,D,20050901,000000,37.6384,38.1875,36.8449,37.5929,4442336.7775151,0
+PHM.US,D,20050902,000000,37.5849,38.1004,36.9222,37.3565,2145415.3066269,0
+PHM.US,D,20050906,000000,37.5791,38.6614,37.5791,38.5367,3126575.0769081,0
+PHM.US,D,20050907,000000,38.6247,38.8256,38.2221,38.787,2245199.714371,0
+PHM.US,D,20050908,000000,37.7404,38.3032,37.3129,38.3032,4941389.2097668,0
+PHM.US,D,20050909,000000,38.7969,39.9702,38.7969,39.9445,4466598.0607124,0
+PHM.US,D,20050912,000000,39.8485,40.1978,39.5764,39.8565,2498329.9470471,0
+PHM.US,D,20050913,000000,40.0226,40.1721,39.4656,39.8248,2267974.1069933,0
+PHM.US,D,20050914,000000,39.4122,40.1294,39.253,39.8149,2880308.1936574,0
+PHM.US,D,20050915,000000,39.8149,40.4135,39.8149,40.1978,2850444.0318348,0
+PHM.US,D,20050916,000000,40.2848,40.3293,38.2755,38.3952,6624825.2898677,0
+PHM.US,D,20050919,000000,38.6861,38.7781,37.7304,38.3626,3984828.3307401,0
+PHM.US,D,20050920,000000,38.3626,38.9295,36.6164,36.6748,6337596.6434186,0
+PHM.US,D,20050921,000000,36.6838,37.2368,36.5987,36.7095,4201909.3006901,0
+PHM.US,D,20050922,000000,36.7886,37.8739,36.5907,37.6632,4324242.6920843,0
+PHM.US,D,20050923,000000,37.6552,38.2221,37.0676,37.8926,3240316.6464882,0
+PHM.US,D,20050926,000000,38.1104,38.4051,37.1567,37.2802,2352541.8929037,0
+PHM.US,D,20050927,000000,37.4446,38.4051,36.2741,37.2802,3611771.4275803,0
+PHM.US,D,20050928,000000,37.0498,37.3129,35.644,36.5443,3193292.0894969,0
+PHM.US,D,20050929,000000,36.4482,37.2209,36.0564,37.1854,3078853.066146,0
+PHM.US,D,20050930,000000,37.0853,38.046,37.0853,37.5078,2928713.5069544,0
+PHM.US,D,20051003,000000,37.5078,38.055,36.8064,37.7304,2666776.1515177,0
+PHM.US,D,20051004,000000,37.5849,37.5849,35.9783,35.9962,3665901.9266131,0
+PHM.US,D,20051005,000000,36.014,36.014,33.3556,34.0808,7391194.5688141,0
+PHM.US,D,20051006,000000,34.0808,34.1501,32.7245,33.1202,6262986.2735892,0
+PHM.US,D,20051007,000000,33.2845,33.695,32.7442,33.0055,5303226.2044401,0
+PHM.US,D,20051010,000000,33.0837,33.1915,31.572,31.8074,6419075.4166863,0
+PHM.US,D,20051011,000000,32.5969,32.9442,31.8262,32.2031,5690013.849661,0
+PHM.US,D,20051012,000000,32.2031,32.3792,31.2752,31.6708,4606090.8364727,0
+PHM.US,D,20051013,000000,31.6808,31.9727,30.9962,31.8172,4307074.2104949,0
+PHM.US,D,20051014,000000,32.2031,32.6988,31.8172,32.2516,3675510.6158087,0
+PHM.US,D,20051017,000000,32.117,32.8056,31.7668,32.3396,3232539.5315428,0
+PHM.US,D,20051018,000000,31.6808,32.117,30.4738,30.7449,5826191.1930038,0
+PHM.US,D,20051019,000000,30.4995,32.6543,29.9297,32.6127,8259063.5874597,0
+PHM.US,D,20051020,000000,32.6058,33.3823,32.0696,32.3693,6548497.5664782,0
+PHM.US,D,20051021,000000,32.5879,33.1024,31.9231,31.939,5002376.9934096,0
+PHM.US,D,20051024,000000,32.1597,32.866,31.6808,32.5316,3966516.6314483,0
+PHM.US,D,20051025,000000,32.7542,33.0243,32.2447,32.7077,3212283.0481133,0
+PHM.US,D,20051026,000000,32.7077,32.7175,31.7915,31.8074,2638051.1641874,0
+PHM.US,D,20051027,000000,32.2447,32.3396,30.6103,31.3988,4567184.0348917,0
+PHM.US,D,20051028,000000,31.3988,31.9924,30.8468,31.7035,4957061.7035578,0
+PHM.US,D,20051031,000000,32.117,33.4685,31.9825,33.0243,4047539.5327584,0
+PHM.US,D,20051101,000000,32.771,34.1738,32.4237,34.0908,4444740.4660178,0
+PHM.US,D,20051102,000000,34.0908,36.1772,34.0908,35.7785,4604834.4088827,0
+PHM.US,D,20051103,000000,36.659,36.659,35.1741,35.4926,4366467.9584906,0
+PHM.US,D,20051104,000000,35.4451,35.644,34.4816,35.2107,2685998.5839218,0
+PHM.US,D,20051107,000000,35.7715,36.2652,35.085,36.2405,2920019.5940813,0
+PHM.US,D,20051108,000000,33.8622,34.0384,32.0616,33.0055,8578103.2014741,0
+PHM.US,D,20051109,000000,32.771,33.5199,32.2516,32.398,4561689.312141,0
+PHM.US,D,20051110,000000,32.5316,33.7841,32.398,33.6436,2878136.9897449,0
+PHM.US,D,20051111,000000,33.6436,34.4291,33.3556,33.6436,1922611.1725461,0
+PHM.US,D,20051114,000000,33.5566,33.9937,33.3389,33.8108,1841247.6307711,0
+PHM.US,D,20051115,000000,33.8206,34.345,33.2765,33.7039,2423256.6296424,0
+PHM.US,D,20051116,000000,33.9126,34.345,32.954,34.2084,3223724.3223617,0
+PHM.US,D,20051117,000000,34.2084,36.0901,33.8869,35.8785,4266109.4148889,0
+PHM.US,D,20051118,000000,36.3523,36.3523,35.1454,35.6053,2835906.6693258,0
+PHM.US,D,20051121,000000,35.6964,36.659,35.6053,36.5363,1942978.8442579,0
+PHM.US,D,20051122,000000,36.5076,37.5424,35.8616,37.4168,3355784.6668518,0
+PHM.US,D,20051123,000000,37.3911,37.8462,37.1567,37.5791,2191757.571886,0
+PHM.US,D,20051125,000000,37.5237,37.7759,37.2545,37.7502,624928.68664075,0
+PHM.US,D,20051128,000000,37.7591,37.7591,36.2405,36.3068,2598456.0060586,0
+PHM.US,D,20051129,000000,36.4819,37.7938,36.2316,36.572,4458017.3577267,0
+PHM.US,D,20051130,000000,36.659,37.0498,36.3622,36.381,1709189.3078862,0
+PHM.US,D,20051201,000000,36.9222,37.13,36.4235,36.8449,2034643.4749866,0
+PHM.US,D,20051202,000000,36.8539,37.2724,36.6668,37.1477,1869511.6921312,0
+PHM.US,D,20051205,000000,36.7262,37.12,36.6936,37.112,1577019.7967191,0
+PHM.US,D,20051206,000000,37.12,37.6295,36.9736,36.9983,1858754.7312201,0
+PHM.US,D,20051207,000000,37.0943,37.112,35.269,35.4173,2808672.6157807,0
+PHM.US,D,20051208,000000,35.4173,35.9962,34.621,35.6964,3178180.59113,0
+PHM.US,D,20051209,000000,35.3442,35.6964,35.0435,35.5718,1659181.8725216,0
+PHM.US,D,20051212,000000,35.8269,36.1673,35.2205,35.4085,1588691.5339526,0
+PHM.US,D,20051213,000000,35.3442,36.6066,35.1275,36.2652,2116575.0878041,0
+PHM.US,D,20051214,000000,36.0487,37.6632,35.9783,37.3999,2527625.0270249,0
+PHM.US,D,20051215,000000,37.7304,38.2399,36.6936,36.8163,3499965.5449147,0
+PHM.US,D,20051216,000000,37.3565,37.5849,36.8539,37.0676,1509617.4599902,0
+PHM.US,D,20051219,000000,37.7938,37.7938,36.3008,36.3157,1991156.7269775,0
+PHM.US,D,20051220,000000,36.7015,36.8628,36.0317,36.3335,1811722.0878082,0
+PHM.US,D,20051221,000000,36.381,36.6254,35.9417,36.2919,1280178.417864,0
+PHM.US,D,20051222,000000,36.3157,36.6164,36.1772,36.2652,1755655.9018609,0
+PHM.US,D,20051223,000000,36.4819,36.5363,35.5559,35.6053,1622561.5063456,0
+PHM.US,D,20051227,000000,35.6153,36.014,35.5648,35.8269,1539370.4335306,0
+PHM.US,D,20051228,000000,35.8339,35.8438,34.7961,34.8852,2111767.7107986,0
+PHM.US,D,20051229,000000,34.8852,35.3729,34.4122,34.8852,1825684.3036571,0
+PHM.US,D,20051230,000000,34.7526,34.7783,34.0561,34.3935,1931306.0962218,0
+PHM.US,D,20060103,000000,34.519,36.2316,34.519,36.0387,3930243.981355,0
+PHM.US,D,20060104,000000,36.0387,36.2059,35.4173,35.644,2275526.8237689,0
+PHM.US,D,20060105,000000,35.5391,36.9548,35.5391,36.5443,1823739.5195194,0
+PHM.US,D,20060106,000000,36.1336,36.5443,35.6538,36.3721,2285022.3030772,0
+PHM.US,D,20060109,000000,36.3721,38.6247,36.3622,38.5199,3666474.0408656,0
+PHM.US,D,20060110,000000,38.7405,38.8701,38.231,38.2854,2386069.2032267,0
+PHM.US,D,20060111,000000,38.1954,39.0611,37.7759,39.0165,2078693.2400252,0
+PHM.US,D,20060112,000000,38.879,38.879,37.3822,37.4446,2180428.4967225,0
+PHM.US,D,20060113,000000,37.1387,37.8372,36.7015,37.12,2927801.7630396,0
+PHM.US,D,20060117,000000,36.8776,36.9815,36.2831,36.473,2484138.2790157,0
+PHM.US,D,20060118,000000,36.473,36.7965,35.8785,36.2474,2808215.7330208,0
+PHM.US,D,20060119,000000,36.2474,36.3523,35.3906,35.634,2235583.9495574,0
+PHM.US,D,20060120,000000,35.9506,36.0229,35.0059,35.2107,3487725.7366388,0
+PHM.US,D,20060123,000000,34.9692,35.1839,34.3855,34.9604,3280484.9296721,0
+PHM.US,D,20060124,000000,35.0435,35.5094,34.7694,34.9366,2531397.3422025,0
+PHM.US,D,20060125,000000,34.9366,34.9782,33.8275,34.3272,3381074.9470616,0
+PHM.US,D,20060126,000000,34.4122,34.7783,33.8275,33.9126,3119363.0005972,0
+PHM.US,D,20060127,000000,34.0808,35.1641,34.0027,34.7269,2830186.5376029,0
+PHM.US,D,20060130,000000,34.5794,35.2275,34.4122,34.7694,1675888.4173381,0
+PHM.US,D,20060131,000000,34.7694,35.077,34.2184,34.8683,3142935.9272469,0
+PHM.US,D,20060201,000000,34.6922,34.7526,33.4517,33.9582,3173034.5952649,0
+PHM.US,D,20060202,000000,34.3015,34.8931,32.6127,32.7799,5866928.5580324,0
+PHM.US,D,20060203,000000,32.7799,33.9038,32.1597,33.5199,6471369.287456,0
+PHM.US,D,20060206,000000,33.5566,33.5763,32.8581,33.1558,4384203.5003197,0
+PHM.US,D,20060207,000000,32.8917,32.9263,32.1932,32.398,6645997.5604223,0
+PHM.US,D,20060208,000000,32.4069,33.5199,31.8439,33.425,4826837.9873309,0
+PHM.US,D,20060209,000000,33.5298,33.6534,33.1202,33.2587,3359447.8153522,0
+PHM.US,D,20060210,000000,33.2587,33.2587,32.495,32.866,2202286.091417,0
+PHM.US,D,20060213,000000,32.8155,32.9778,32.504,32.771,2629815.1448769,0
+PHM.US,D,20060214,000000,32.771,33.6871,32.1854,33.6436,3176923.1527375,0
+PHM.US,D,20060215,000000,33.6436,34.2184,33.3823,33.7217,3236431.1214232,0
+PHM.US,D,20060216,000000,34.1273,34.519,33.3389,33.5298,4748220.7961285,0
+PHM.US,D,20060217,000000,33.5566,33.7217,32.9778,33.0657,2376110.7763431,0
+PHM.US,D,20060221,000000,33.3231,34.167,32.5969,33.8454,4733914.9074072,0
+PHM.US,D,20060222,000000,33.8375,35.7874,33.7584,35.5816,5010847.5189154,0
+PHM.US,D,20060223,000000,35.3906,35.6815,35.0336,35.0336,2687261.0763273,0
+PHM.US,D,20060224,000000,34.9287,35.1107,34.6566,34.9692,2211211.4780778,0
+PHM.US,D,20060227,000000,34.9604,34.9692,34.2827,34.4122,2419825.9657322,0
+PHM.US,D,20060228,000000,34.4122,34.527,33.5466,33.5663,2428982.8261807,0
+PHM.US,D,20060301,000000,33.5663,33.9038,33.3478,33.8375,2363294.8106044,0
+PHM.US,D,20060302,000000,33.4952,34.2361,33.3231,33.9206,1892856.1774008,0
+PHM.US,D,20060303,000000,33.4872,33.7494,33.2498,33.6436,2268886.8617107,0
+PHM.US,D,20060306,000000,33.3823,33.8206,33.3823,33.6337,3186074.9591732,0
+PHM.US,D,20060307,000000,33.2498,33.416,32.2862,32.6908,3578358.3379474,0
+PHM.US,D,20060308,000000,32.6908,32.6908,32.2288,32.487,3071415.5808629,0
+PHM.US,D,20060309,000000,32.487,32.673,31.4681,31.4929,2822861.2514045,0
+PHM.US,D,20060310,000000,31.5126,32.3129,31.5026,31.9924,2557604.42034,0
+PHM.US,D,20060313,000000,32.0339,32.4326,32.0092,32.0092,1619699.9242803,0
+PHM.US,D,20060314,000000,31.7035,33.3823,31.6708,33.2498,4695467.0101912,0
+PHM.US,D,20060315,000000,33.2498,33.425,32.6988,33.0924,3020147.6746979,0
+PHM.US,D,20060316,000000,33.4685,34.2827,33.2063,34.0384,2445917.8123772,0
+PHM.US,D,20060317,000000,34.4291,34.9287,34.3173,34.6833,2591589.6242255,0
+PHM.US,D,20060320,000000,34.6833,34.7526,33.9493,34.1738,2689320.0811548,0
+PHM.US,D,20060321,000000,34.167,34.1738,32.9194,32.954,3832518.5784385,0
+PHM.US,D,20060322,000000,32.9876,33.425,32.954,33.0341,2463426.9344314,0
+PHM.US,D,20060323,000000,33.1915,34.5794,33.0657,34.4569,3758819.952524,0
+PHM.US,D,20060324,000000,35.1454,35.1741,33.7682,35.095,3104718.4930161,0
+PHM.US,D,20060327,000000,35.1918,35.5816,35.1027,35.3046,2194849.6169364,0
+PHM.US,D,20060328,000000,35.3105,35.5648,34.0808,34.2461,2641716.3342929,0
+PHM.US,D,20060329,000000,34.4993,35.0435,34.0294,34.7694,1960602.1870021,0
+PHM.US,D,20060330,000000,34.6151,34.8525,33.5466,33.9126,2160864.4130509,0
+PHM.US,D,20060331,000000,33.8622,33.976,33.3913,33.5763,1795701.8779343,0
+PHM.US,D,20060403,000000,33.5862,33.606,33.1727,33.2498,1843993.9813438,0
+PHM.US,D,20060404,000000,33.3231,33.6871,33.058,33.5862,1636066.8394345,0
+PHM.US,D,20060405,000000,33.6871,35.5886,33.6871,35.5648,2697899.7733379,0
+PHM.US,D,20060406,000000,35.3729,35.5559,34.8624,35.1839,2561838.6722904,0
+PHM.US,D,20060407,000000,35.1918,35.9417,34.9881,35.6637,2998867.2482688,0
+PHM.US,D,20060410,000000,35.8269,36.006,35.4926,35.7141,2462853.8093763,0
+PHM.US,D,20060411,000000,36.0387,36.2474,35.1354,35.3996,2660827.5784148,0
+PHM.US,D,20060412,000000,35.3906,35.3996,34.4122,34.6833,3128054.8918652,0
+PHM.US,D,20060413,000000,34.535,34.6151,34.1353,34.5517,2249321.7672366,0
+PHM.US,D,20060417,000000,34.5597,34.7783,33.7841,33.8018,2608529.6644348,0
+PHM.US,D,20060418,000000,33.8018,36.1416,33.0153,36.1336,6280379.1533483,0
+PHM.US,D,20060419,000000,35.7874,35.8269,34.6665,34.9366,2897588.8743316,0
+PHM.US,D,20060420,000000,34.167,34.9604,34.1076,34.8525,3058024.468464,0
+PHM.US,D,20060421,000000,35.2601,35.2601,34.4993,34.7882,1915171.665658,0
+PHM.US,D,20060424,000000,34.7882,34.8624,34.1738,34.3776,1667877.8069999,0
+PHM.US,D,20060425,000000,34.3776,34.3776,32.9015,33.1202,3708472.8874971,0
+PHM.US,D,20060426,000000,33.2063,34.9969,33.2063,34.1175,4100288.2646829,0
+PHM.US,D,20060427,000000,33.3389,33.3556,31.4245,33.1124,5987430.3751762,0
+PHM.US,D,20060428,000000,32.8917,33.4952,32.4663,32.6394,3045779.6061752,0
+PHM.US,D,20060501,000000,32.6473,32.9778,31.7302,31.9825,3528580.3547652,0
+PHM.US,D,20060502,000000,31.8519,31.9825,30.9002,31.2415,4970452.8159568,0
+PHM.US,D,20060503,000000,31.02,31.5987,30.8369,31.2415,5441923.4785807,0
+PHM.US,D,20060504,000000,31.2079,31.5216,30.9546,30.9883,2021595.0246578,0
+PHM.US,D,20060505,000000,31.2652,32.7621,31.2079,32.3792,4775685.3126587,0
+PHM.US,D,20060508,000000,31.5897,32.5127,31.5897,31.9657,3240660.3193608,0
+PHM.US,D,20060509,000000,32.0439,32.0795,31.3186,31.5453,1942637.1929905,0
+PHM.US,D,20060510,000000,31.7214,32.3882,31.6323,31.9657,2452899.4257028,0
+PHM.US,D,20060511,000000,31.8351,31.8439,30.5619,30.5757,3899345.768507,0
+PHM.US,D,20060512,000000,30.5757,30.635,29.8683,30.077,4639734.3890908,0
+PHM.US,D,20060515,000000,29.8179,30.2205,28.7584,29.2194,3790747.1623845,0
+PHM.US,D,20060516,000000,29.1432,29.5804,28.2409,28.5377,4475179.7745007,0
+PHM.US,D,20060517,000000,28.1825,28.8455,27.7442,28.3309,4653123.4798845,0
+PHM.US,D,20060518,000000,28.4794,29.6497,28.4794,28.8365,5176090.4900533,0
+PHM.US,D,20060519,000000,28.8365,29.0482,28.4358,28.7148,3636032.7107777,0
+PHM.US,D,20060522,000000,28.3389,28.8285,27.9531,28.612,3628482.0156072,0
+PHM.US,D,20060523,000000,28.878,29.8683,28.7861,28.7861,3829538.732473,0
+PHM.US,D,20060524,000000,28.6644,29.5123,28.4625,29.0898,4812876.7822846,0
+PHM.US,D,20060525,000000,29.349,29.4369,28.7415,29.2025,2794255.5387771,0
+PHM.US,D,20060526,000000,29.2481,29.54,29.1165,29.3875,2230438.9644947,0
+PHM.US,D,20060530,000000,29.1867,29.1947,28.4892,28.5377,1964493.7768825,0
+PHM.US,D,20060531,000000,28.5921,28.6644,28.2004,28.3745,3037886.2489347,0
+PHM.US,D,20060601,000000,28.3745,28.9859,28.0687,28.8622,2450153.0751302,0
+PHM.US,D,20060602,000000,28.612,28.9523,27.3772,27.3772,7349078.4690849,0
+PHM.US,D,20060605,000000,26.7411,26.9607,25.9883,25.9982,6738118.0631085,0
+PHM.US,D,20060606,000000,25.4718,25.7785,24.0294,24.5637,9748192.0794302,0
+PHM.US,D,20060607,000000,24.994,25.3422,24.4589,24.537,5792890.3024555,0
+PHM.US,D,20060608,000000,24.5459,24.6348,23.5595,24.2233,4997343.1966291,0
+PHM.US,D,20060609,000000,24.4589,24.905,24.3034,24.7031,3624815.8346989,0
+PHM.US,D,20060612,000000,24.7031,24.7288,23.8562,23.9266,3041084.4282546,0
+PHM.US,D,20060613,000000,23.5674,24.1214,23.15,23.2122,4526904.5634256,0
+PHM.US,D,20060614,000000,23.2618,23.8058,23.1598,23.7445,3793947.3633096,0
+PHM.US,D,20060615,000000,23.7069,24.9673,23.511,24.7378,4463158.2995791,0
+PHM.US,D,20060616,000000,24.7378,25.1661,24.1708,24.4321,2917957.556846,0
+PHM.US,D,20060619,000000,24.5103,24.7675,23.9354,24.2659,3516794.3968418,0
+PHM.US,D,20060620,000000,24.4676,24.6003,23.7524,23.7959,2772169.5027025,0
+PHM.US,D,20060621,000000,23.9433,25.1424,23.7673,25.08,4210038.1749287,0
+PHM.US,D,20060622,000000,24.8179,25.0366,24.4162,24.8604,3698285.0084309,0
+PHM.US,D,20060623,000000,24.7121,25.3333,24.5824,25.0454,1965979.6566551,0
+PHM.US,D,20060626,000000,25.2542,25.8834,24.8783,25.4718,3132865.3012784,0
+PHM.US,D,20060627,000000,25.648,25.6825,24.6695,24.905,4345866.791386,0
+PHM.US,D,20060628,000000,24.9148,25.0029,24.4856,24.8436,2868409.0258464,0
+PHM.US,D,20060629,000000,24.905,25.648,24.4162,25.6123,3135610.6410486,0
+PHM.US,D,20060630,000000,25.6123,25.639,25.0276,25.1602,2563326.5736681,0
+PHM.US,D,20060703,000000,25.1602,25.2542,24.7288,25.1147,1100515.3373149,0
+PHM.US,D,20060705,000000,24.994,25.1058,24.6101,25.0533,3584427.1965557,0
+PHM.US,D,20060706,000000,24.8871,25.6568,24.8871,25.3689,2102956.5448277,0
+PHM.US,D,20060707,000000,25.3689,26.0506,25.2542,25.3255,3172235.0504349,0
+PHM.US,D,20060710,000000,25.2008,25.6825,25.1602,25.4718,1648769.5952858,0
+PHM.US,D,20060711,000000,25.2809,25.5174,25.1147,25.4817,2336172.9561443,0
+PHM.US,D,20060712,000000,25.4383,25.9506,24.8436,24.9228,2855136.1773478,0
+PHM.US,D,20060713,000000,24.7031,25.1918,24.4589,24.5013,2975515.6873812,0
+PHM.US,D,20060714,000000,24.2065,24.2154,23.1044,23.6377,5827221.2008188,0
+PHM.US,D,20060717,000000,23.6377,23.9523,23.4922,23.6377,5193482.3590098,0
+PHM.US,D,20060718,000000,23.6377,23.8662,22.9916,23.6377,4453779.0625661,0
+PHM.US,D,20060719,000000,23.8562,24.8871,23.7445,24.5824,4025908.3578387,0
+PHM.US,D,20060720,000000,24.5191,24.6884,23.4556,23.4556,3899119.3487322,0
+PHM.US,D,20060721,000000,23.511,23.6802,22.7364,23.5921,4183371.1816234,0
+PHM.US,D,20060724,000000,23.602,25.089,23.5921,25.089,4398850.0295059,0
+PHM.US,D,20060725,000000,25.089,26.7411,24.9841,26.1792,6583633.0636841,0
+PHM.US,D,20060726,000000,26.1792,26.4542,25.4718,26.2603,4006800.1461247,0
+PHM.US,D,20060727,000000,25.9982,26.8984,25.2008,25.4817,4900072.6548676,0
+PHM.US,D,20060728,000000,25.6915,26.1278,25.6034,25.6301,4564212.2753466,0
+PHM.US,D,20060731,000000,25.6034,25.6034,24.8783,24.905,3773697.955498,0
+PHM.US,D,20060801,000000,24.9148,25.1236,24.0759,24.9841,5104680.321149,0
+PHM.US,D,20060802,000000,25.1661,25.3502,24.6794,25.0366,3174750.9380225,0
+PHM.US,D,20060803,000000,24.5547,26.6007,24.537,26.39,5046893.7492338,0
+PHM.US,D,20060804,000000,26.8697,27.9115,26.1446,26.5541,5211450.3854291,0
+PHM.US,D,20060807,000000,26.5541,27.4723,26.197,27.1675,2882942.3451453,0
+PHM.US,D,20060808,000000,27.1764,27.6572,25.9982,26.2158,4645801.226094,0
+PHM.US,D,20060809,000000,26.2158,26.2158,24.7822,25.2374,6257719.9922185,0
+PHM.US,D,20060810,000000,25.2374,25.4718,24.9396,25.1424,2728452.2917081,0
+PHM.US,D,20060811,000000,24.9673,25.1058,24.3301,24.4232,2786017.4978613,0
+PHM.US,D,20060814,000000,24.6448,24.8604,23.9523,24.0561,2047226.9561351,0
+PHM.US,D,20060815,000000,24.8871,24.905,24.1036,24.7575,3262978.8400257,0
+PHM.US,D,20060816,000000,24.8357,26.0961,24.8269,25.9982,4018358.6734707,0
+PHM.US,D,20060817,000000,25.9982,27.0804,25.7439,26.4097,4178568.8586308,0
+PHM.US,D,20060818,000000,26.4097,26.6007,25.5856,26.1198,2572021.4973437,0
+PHM.US,D,20060821,000000,25.9092,25.9189,25.0533,25.3175,1982228.307909,0
+PHM.US,D,20060822,000000,25.3601,25.9427,25.2176,25.4383,2161549.7371908,0
+PHM.US,D,20060823,000000,25.3422,25.3936,24.5013,24.5459,2748021.4293926,0
+PHM.US,D,20060824,000000,24.6616,25.6301,24.3995,25.5609,3836068.5170515,0
+PHM.US,D,20060825,000000,25.2107,25.6301,24.905,25.2008,2201368.2826868,0
+PHM.US,D,20060828,000000,25.3422,25.8231,25.1661,25.6034,2039789.4708519,0
+PHM.US,D,20060829,000000,25.4718,25.9982,24.8436,25.9279,3139161.5904642,0
+PHM.US,D,20060830,000000,26.0862,26.0862,25.3859,25.5609,1944122.0619605,0
+PHM.US,D,20060831,000000,25.5351,26.2524,25.2374,25.9279,2484710.3932683,0
+PHM.US,D,20060901,000000,26.0594,26.3118,25.6825,25.9793,1893197.8286682,0
+PHM.US,D,20060905,000000,25.9883,25.9883,25.1661,25.3255,2475555.5544249,0
+PHM.US,D,20060906,000000,25.3255,25.4293,24.4074,24.4766,3782852.7943413,0
+PHM.US,D,20060907,000000,24.1985,25.8685,23.7594,25.1731,6311961.6795337,0
+PHM.US,D,20060908,000000,24.8871,25.5609,24.7288,25.4016,3786515.9428418,0
+PHM.US,D,20060911,000000,25.4016,26.3118,25.0454,25.7884,5293501.2729493,0
+PHM.US,D,20060912,000000,25.6034,27.5613,25.6034,27.5187,6066046.5555761,0
+PHM.US,D,20060913,000000,27.5187,27.868,27.0973,27.1854,3943403.6199662,0
+PHM.US,D,20060914,000000,27.0884,27.4723,26.5363,27.3278,2579918.8977946,0
+PHM.US,D,20060915,000000,27.5267,28.878,27.5187,27.9362,5988343.1298937,0
+PHM.US,D,20060918,000000,28.0163,28.8365,27.7442,28.0243,4048455.3198835,0
+PHM.US,D,20060919,000000,28.0323,28.3478,27.3011,27.6236,3398809.478088,0
+PHM.US,D,20060920,000000,27.7442,28.1657,27.2368,27.3842,2440310.8905417,0
+PHM.US,D,20060921,000000,27.3625,28.2083,26.7491,26.9508,4153734.4503783,0
+PHM.US,D,20060922,000000,26.9163,27.7532,26.3454,27.3625,3708240.4029068,0
+PHM.US,D,20060925,000000,27.6147,28.6644,27.133,28.5377,3395604.2231502,0
+PHM.US,D,20060926,000000,28.0954,29.5726,28.051,29.0393,5131345.2928491,0
+PHM.US,D,20060927,000000,29.0393,29.6398,28.0243,28.3656,4256154.0204129,0
+PHM.US,D,20060928,000000,28.4447,28.7771,27.9035,28.7069,3032852.4521543,0
+PHM.US,D,20060929,000000,28.6465,28.9611,27.7532,27.8432,2989476.8924275,0
+PHM.US,D,20061002,000000,27.8947,28.7584,27.3932,28.3556,3138014.3295513,0
+PHM.US,D,20061003,000000,27.9442,28.1825,27.3932,27.685,3725976.9555385,0
+PHM.US,D,20061004,000000,27.6325,28.4695,27.3683,28.2321,2862345.221251,0
+PHM.US,D,20061005,000000,28.1123,28.4892,27.685,28.0323,2312601.0402972,0
+PHM.US,D,20061006,000000,27.9442,28.2321,27.6325,28.1044,2897930.525599,0
+PHM.US,D,20061009,000000,27.868,29.1353,27.6483,28.8365,2672042.4328884,0
+PHM.US,D,20061010,000000,29.1867,30.0702,29.1867,29.7724,4691115.5051431,0
+PHM.US,D,20061011,000000,29.5557,29.9742,28.979,29.2738,3070843.4666102,0
+PHM.US,D,20061012,000000,29.4923,30.077,29.4826,30.0256,2439511.3457117,0
+PHM.US,D,20061013,000000,29.5894,29.5973,28.6465,28.698,4044450.5201157,0
+PHM.US,D,20061016,000000,28.8365,29.1511,28.6387,28.6713,2494666.7985468,0
+PHM.US,D,20061017,000000,28.6208,28.7861,28.0954,28.2231,3963313.3981155,0
+PHM.US,D,20061018,000000,28.5753,28.6644,27.7442,27.8343,3045779.6061752,0
+PHM.US,D,20061019,000000,28.14,28.4032,27.5088,27.9115,3466214.8472246,0
+PHM.US,D,20061020,000000,27.9619,27.9699,27.2655,27.3842,3314585.3650502,0
+PHM.US,D,20061023,000000,27.2121,27.5187,26.9073,27.1854,3231851.1749951,0
+PHM.US,D,20061024,000000,27.1854,27.8146,26.9163,27.7532,2487573.9969387,0
+PHM.US,D,20061025,000000,27.7532,28.6307,27.5365,28.14,4566273.3017793,0
+PHM.US,D,20061026,000000,27.9531,28.6208,27.5267,28.5377,6051279.7408844,0
+PHM.US,D,20061027,000000,28.3656,28.4111,27.3932,27.6325,3290898.2177106,0
+PHM.US,D,20061030,000000,27.482,27.9699,27.1854,27.3278,2921278.0432764,0
+PHM.US,D,20061031,000000,27.4386,27.5711,26.8342,27.0804,2225855.9856589,0
+PHM.US,D,20061101,000000,27.2556,27.482,26.5917,27.0884,3630770.4726173,0
+PHM.US,D,20061102,000000,27.0379,27.3278,26.7648,26.943,2632675.7161396,0
+PHM.US,D,20061103,000000,26.9795,27.0726,26.1198,26.3049,3515991.819604,0
+PHM.US,D,20061106,000000,26.4265,26.7164,26.2435,26.3721,2248977.0835615,0
+PHM.US,D,20061107,000000,26.1357,26.5186,25.7884,26.1871,4391071.9037579,0
+PHM.US,D,20061108,000000,25.7528,26.0417,24.8516,25.2908,9890549.4696635,0
+PHM.US,D,20061109,000000,25.3422,25.3601,24.6884,24.719,7074666.799177,0
+PHM.US,D,20061110,000000,24.8436,25.6915,24.8002,25.4718,5792773.0493578,0
+PHM.US,D,20061113,000000,25.4293,25.8408,25.183,25.2463,2927685.5207444,0
+PHM.US,D,20061114,000000,26.1278,26.6897,25.465,26.5186,4928454.9801278,0
+PHM.US,D,20061115,000000,26.7411,27.3625,26.4958,26.9865,5253442.1564425,0
+PHM.US,D,20061116,000000,27.0884,27.8768,26.7827,27.1418,3358411.7427217,0
+PHM.US,D,20061117,000000,26.8242,27.2921,26.6284,27.1854,2874021.0016948,0
+PHM.US,D,20061120,000000,27.1854,27.482,26.7728,26.9251,2343157.6018778,0
+PHM.US,D,20061121,000000,27.3625,27.5267,26.8242,27.133,1497482.7751813,0
+PHM.US,D,20061122,000000,27.3842,28.1213,27.3842,27.9531,2767132.6735144,0
+PHM.US,D,20061124,000000,27.7532,28.1825,27.4653,27.7028,1166545.0041585,0
+PHM.US,D,20061127,000000,27.7127,27.9035,27.0726,27.2021,2411130.031254,0
+PHM.US,D,20061128,000000,27.2121,27.7028,26.6995,26.8984,2396480.46966,0
+PHM.US,D,20061129,000000,27.1062,27.6938,26.8153,27.1577,2175395.7107446,0
+PHM.US,D,20061130,000000,28.0954,29.7645,27.6572,29.4826,7195053.3848284,0
+PHM.US,D,20061201,000000,29.4826,30.2027,29.1353,29.54,5147253.3036381,0
+PHM.US,D,20061204,000000,29.623,29.7001,28.9344,29.1432,2872640.2453892,0
+PHM.US,D,20061205,000000,29.2481,30.0079,29.1511,29.6853,3067062.0542096,0
+PHM.US,D,20061206,000000,29.9385,30.8547,29.9385,30.4106,5359297.4444001,0
+PHM.US,D,20061207,000000,30.3629,30.3629,29.4636,29.6932,3575158.1370224,0
+PHM.US,D,20061208,000000,29.6853,30.0435,28.8879,29.1254,2997947.4179334,0
+PHM.US,D,20061211,000000,29.1254,29.6675,29.0808,29.2549,1419554.9513293,0
+PHM.US,D,20061212,000000,29.3648,29.4212,28.602,28.9246,2989248.4510476,0
+PHM.US,D,20061213,000000,29.0987,29.7555,29.065,29.3015,2480702.5610927,0
+PHM.US,D,20061214,000000,29.2549,29.6576,28.9058,29.0136,2227007.289782,0
+PHM.US,D,20061215,000000,29.0136,29.4282,28.9611,29.0482,3003554.3397689,0
+PHM.US,D,20061218,000000,29.0393,29.2025,28.6792,28.7771,1918717.5610606,0
+PHM.US,D,20061219,000000,28.5753,28.5753,27.9699,28.4447,2968995.0000257,0
+PHM.US,D,20061220,000000,28.4892,28.9058,28.3556,28.4972,1440953.6416587,0
+PHM.US,D,20061221,000000,28.4625,28.6387,28.1301,28.2875,1591437.8845253,0
+PHM.US,D,20061222,000000,28.1915,28.3656,27.9619,28.2083,1270793.1160356,0
+PHM.US,D,20061226,000000,28.1578,28.7148,28.0243,28.7069,1535133.1491724,0
+PHM.US,D,20061227,000000,28.7069,29.349,28.7069,29.1432,1675202.0823954,0
+PHM.US,D,20061228,000000,29.0482,29.5477,28.6644,28.9947,1884620.1580902,0
+PHM.US,D,20061229,000000,28.9859,29.4024,28.8979,28.9443,2280330.1575643,0
+PHM.US,D,20070103,000000,28.9523,29.1432,27.9896,28.2875,3207134.0198404,0
+PHM.US,D,20070104,000000,28.2875,28.3745,27.7275,27.8858,3303028.8593092,0
+PHM.US,D,20070105,000000,27.7205,28.0687,27.5711,27.9115,2228145.4534718,0
+PHM.US,D,20070108,000000,27.9699,27.9699,27.1141,27.5,3205759.3283501,0
+PHM.US,D,20070109,000000,27.5454,27.7205,27.2457,27.3625,2666548.7209403,0
+PHM.US,D,20070110,000000,27.3625,27.6058,27.1577,27.4109,1617987.6247329,0
+PHM.US,D,20070111,000000,27.4109,28.042,27.3683,27.8521,2050774.8731429,0
+PHM.US,D,20070112,000000,27.8521,28.2696,27.8343,28.0163,1723724.6487903,0
+PHM.US,D,20070116,000000,28.0163,28.3843,27.3011,27.5267,3540252.0919988,0
+PHM.US,D,20070117,000000,27.7354,28.7484,27.482,28.6713,4244024.3896168,0
+PHM.US,D,20070118,000000,28.8108,29.3193,28.7326,28.7484,2668945.3338251,0
+PHM.US,D,20070119,000000,28.971,29.9297,28.6465,29.6774,4118487.7648899,0
+PHM.US,D,20070122,000000,29.6774,29.8614,29.1353,29.3945,2382403.0223186,0
+PHM.US,D,20070123,000000,29.6161,30.4995,29.5557,29.8436,3272704.782319,0
+PHM.US,D,20070124,000000,29.8683,30.2878,29.2738,29.7101,2665519.7239277,0
+PHM.US,D,20070125,000000,29.7981,29.7981,28.6465,28.8979,2785559.6042988,0
+PHM.US,D,20070126,000000,29.1867,29.2738,28.2231,28.4358,2281243.9230841,0
+PHM.US,D,20070129,000000,28.6644,29.0136,28.3745,28.6564,1555962.757657,0
+PHM.US,D,20070130,000000,28.6564,28.8108,28.4358,28.6564,1518426.6043559,0
+PHM.US,D,20070131,000000,28.7484,30.3125,28.7415,30.0079,4740324.4064803,0
+PHM.US,D,20070201,000000,30.1474,31.0734,29.522,29.6398,5702259.7227523,0
+PHM.US,D,20070202,000000,29.6853,30.9883,29.531,30.6707,4887942.0132689,0
+PHM.US,D,20070205,000000,30.6795,30.6795,29.7724,30.0623,3732734.1706944,0
+PHM.US,D,20070206,000000,30.0623,30.2205,29.5726,29.8861,2178715.1863724,0
+PHM.US,D,20070207,000000,29.7101,29.9385,29.3104,29.5477,2018047.1076499,0
+PHM.US,D,20070208,000000,29.522,29.522,28.612,28.8455,3362424.62891,0
+PHM.US,D,20070209,000000,29.3875,29.4122,27.8858,28.14,3223610.1016718,0
+PHM.US,D,20070212,000000,28.14,29.4549,27.588,27.861,2716961.4881341,0
+PHM.US,D,20070213,000000,28.0323,28.3309,27.8343,28.1301,2628593.0845743,0
+PHM.US,D,20070214,000000,28.1213,28.612,27.9442,28.2608,2129888.3684054,0
+PHM.US,D,20070215,000000,28.2608,28.7415,28.2409,28.4794,3029534.9981316,0
+PHM.US,D,20070216,000000,28.4032,28.4032,27.7532,28.2608,1807031.9639004,0
+PHM.US,D,20070220,000000,28.2508,28.8108,28.1578,28.3389,1963577.9897574,0
+PHM.US,D,20070221,000000,28.1915,28.1915,27.5187,27.9115,2494094.6842941,0
+PHM.US,D,20070222,000000,28.0609,28.3478,27.2833,27.6058,2876306.4262973,0
+PHM.US,D,20070223,000000,27.9699,27.9699,27.0973,27.2457,3172575.6908997,0
+PHM.US,D,20070226,000000,27.133,27.5088,27.0626,27.2833,2685882.3416267,0
+PHM.US,D,20070227,000000,26.8153,26.8153,25.9359,26.1535,4005541.6969296,0
+PHM.US,D,20070228,000000,26.2059,26.39,25.6123,25.832,4134622.1954539,0
+PHM.US,D,20070301,000000,25.6123,26.5363,25.0721,26.2603,4419948.5114732,0
+PHM.US,D,20070302,000000,26.2692,26.2949,25.639,25.7785,2928713.5069544,0
+PHM.US,D,20070305,000000,25.5609,25.6123,24.7734,24.8179,4141259.1251046,0
+PHM.US,D,20070306,000000,25.2176,25.456,24.8683,25.1236,3376497.0222386,0
+PHM.US,D,20070307,000000,25.3422,25.5609,24.905,24.9673,3091786.2849823,0
+PHM.US,D,20070308,000000,25.1058,25.648,25.089,25.3255,2412501.6903365,0
+PHM.US,D,20070309,000000,25.2908,25.456,24.6884,25.1335,2900449.4455943,0
+PHM.US,D,20070312,000000,25.0029,25.0089,23.7168,23.9266,5408162.6728649,0
+PHM.US,D,20070313,000000,23.6545,23.7445,22.2931,22.7117,7260279.4636317,0
+PHM.US,D,20070314,000000,23.0332,23.429,22.4257,23.1787,5950466.3361277,0
+PHM.US,D,20070315,000000,23.2468,23.6634,23.0599,23.2696,3063749.6541996,0
+PHM.US,D,20070316,000000,23.4111,23.6802,22.8501,22.9916,3368831.0955755,0
+PHM.US,D,20070319,000000,23.2122,23.511,22.957,23.0955,2892437.8244536,0
+PHM.US,D,20070320,000000,23.2191,23.5427,22.7661,23.2618,3734973.0983789,0
+PHM.US,D,20070321,000000,23.2934,24.3301,23.2034,24.2481,4055181.2001599,0
+PHM.US,D,20070322,000000,24.6448,24.719,23.6802,24.0205,3893927.8667515,0
+PHM.US,D,20070323,000000,24.0482,24.7031,23.8395,24.0848,3309782.031255,0
+PHM.US,D,20070326,000000,24.0294,24.1798,23.2855,23.8138,3890453.738331,0
+PHM.US,D,20070327,000000,23.5921,23.6198,23.1232,23.4111,3961254.3932879,0
+PHM.US,D,20070328,000000,23.051,23.051,22.4515,22.7462,4637965.4845997,0
+PHM.US,D,20070329,000000,23.0332,23.15,22.8185,23.1044,4705932.8599631,0
+PHM.US,D,20070330,000000,23.1044,23.3923,22.9817,23.1232,3554287.0856325,0
+PHM.US,D,20070402,000000,23.2468,23.3299,22.9135,23.0084,3291586.5742582,0
+PHM.US,D,20070403,000000,23.15,23.7673,23.0253,23.3756,2741842.3933045,0
+PHM.US,D,20070404,000000,23.4013,23.4111,23.0084,23.1875,4099950.6566259,0
+PHM.US,D,20070405,000000,23.1232,23.6723,23.0084,23.5506,2469489.7282243,0
+PHM.US,D,20070409,000000,23.5595,23.8138,23.2034,23.511,3167723.8385812,0
+PHM.US,D,20070410,000000,23.3299,23.5367,22.8007,22.9402,3324195.0650483,0
+PHM.US,D,20070411,000000,22.868,22.8768,22.1428,22.3437,4108290.7886008,0
+PHM.US,D,20070412,000000,22.3437,22.9481,21.9845,22.9135,3968424.0158909,0
+PHM.US,D,20070413,000000,22.8591,22.9729,22.3792,22.5099,2934973.4072478,0
+PHM.US,D,20070416,000000,22.7117,22.8947,22.5099,22.8096,3745709.8432385,0
+PHM.US,D,20070417,000000,23.1598,23.419,23.0678,23.3122,3359157.7150156,0
+PHM.US,D,20070418,000000,23.3122,24.5459,22.8768,24.4232,5984926.6172194,0
+PHM.US,D,20070419,000000,24.1353,24.8683,23.8662,24.1897,4430616.5217583,0
+PHM.US,D,20070420,000000,24.6884,24.9297,24.529,24.8179,4584428.3266734,0
+PHM.US,D,20070423,000000,24.8179,25.0089,24.2065,24.4321,2866667.4130247,0
+PHM.US,D,20070424,000000,24.5191,24.6181,23.7761,24.3114,2437963.8069827,0
+PHM.US,D,20070425,000000,24.6101,24.6348,23.9266,24.3816,2773951.547627,0
+PHM.US,D,20070426,000000,24.3816,25.4995,24.2956,25.183,5925321.6114874,0
+PHM.US,D,20070427,000000,25.1424,25.2463,24.3034,24.4321,4594191.6686617,0
+PHM.US,D,20070430,000000,24.4419,24.4924,23.419,23.511,4053920.7293598,0
+PHM.US,D,20070501,000000,23.5199,23.7959,23.0599,23.5921,3919960.0760451,0
+PHM.US,D,20070502,000000,23.6455,23.971,23.419,23.5199,3075365.797292,0
+PHM.US,D,20070503,000000,23.6198,24.1135,23.5011,23.5595,2761066.8473138,0
+PHM.US,D,20070504,000000,23.5674,23.697,22.8768,23.0411,2733261.6903189,0
+PHM.US,D,20070507,000000,23.2191,23.3299,22.6671,22.7661,3850713.0246328,0
+PHM.US,D,20070508,000000,22.6504,22.9234,22.3001,22.8501,2843100.5511905,0
+PHM.US,D,20070509,000000,22.6761,22.9135,22.315,22.7759,2743789.1990473,0
+PHM.US,D,20070510,000000,22.5277,22.6671,22.0914,22.3792,4265877.941101,0
+PHM.US,D,20070511,000000,22.6602,23.0173,22.3615,22.6227,2221278.060836,0
+PHM.US,D,20070514,000000,22.5454,22.7364,22.2664,22.3437,1957395.9212617,0
+PHM.US,D,20070515,000000,22.3338,22.5177,22.0597,22.2931,2308326.3562442,0
+PHM.US,D,20070516,000000,22.3248,22.5801,22.1428,22.4683,1977879.8352687,0
+PHM.US,D,20070517,000000,22.3525,22.9234,22.3071,22.8096,2578453.2340733,0
+PHM.US,D,20070518,000000,22.9035,22.9729,22.5721,22.7562,1729327.5274154,0
+PHM.US,D,20070521,000000,22.7661,23.4922,22.7028,23.2191,2617227.6205182,0
+PHM.US,D,20070522,000000,23.3656,24.2481,23.1875,24.0294,3668022.5903972,0
+PHM.US,D,20070523,000000,24.347,24.8436,23.6634,23.7524,4402394.9141061,0
+PHM.US,D,20070524,000000,23.7959,24.994,23.511,24.0848,5898742.5580054,0
+PHM.US,D,20070525,000000,24.2757,24.4676,23.611,24.0107,2908345.8352426,0
+PHM.US,D,20070529,000000,24.3727,24.3727,23.7594,23.9849,2379203.8321961,0
+PHM.US,D,20070530,000000,23.7959,24.0947,23.6881,23.971,2127954.7030959,0
+PHM.US,D,20070531,000000,24.2569,24.3816,23.5367,23.8475,2891526.0805387,0
+PHM.US,D,20070601,000000,23.9009,24.1441,23.4833,23.6377,3944776.2898513,0
+PHM.US,D,20070604,000000,23.5921,24.1897,23.5199,24.1274,3240719.9567121,0
+PHM.US,D,20070605,000000,24.0759,25.6915,23.602,23.697,2609445.45156,0
+PHM.US,D,20070606,000000,23.602,23.602,22.9729,23.0411,2284749.3863843,0
+PHM.US,D,20070607,000000,23.0411,23.0411,21.8212,21.8826,5245701.4303895,0
+PHM.US,D,20070608,000000,21.8916,22.6404,21.6788,22.588,4458143.7080475,0
+PHM.US,D,20070611,000000,22.486,22.486,21.8479,22.1863,2945194.6427986,0
+PHM.US,D,20070612,000000,21.934,21.9677,21.4107,21.5393,5516303.385425,0
+PHM.US,D,20070613,000000,21.7778,21.94,21.4364,21.8035,3192485.469049,0
+PHM.US,D,20070614,000000,21.8479,21.9845,21.5591,21.6788,2988793.5898926,0
+PHM.US,D,20070615,000000,22.0023,22.1863,21.661,21.7511,2858223.1683854,0
+PHM.US,D,20070618,000000,21.7511,21.8726,21.5591,21.6699,3174064.60308,0
+PHM.US,D,20070619,000000,21.6788,21.8649,21.5314,21.661,2953314.419814,0
+PHM.US,D,20070620,000000,21.661,21.8479,21.4107,21.4107,3652514.8574244,0
+PHM.US,D,20070621,000000,21.4532,21.4958,20.9022,21.286,4019046.0192158,0
+PHM.US,D,20070622,000000,21.0516,21.1831,20.7192,20.7973,4692830.8370981,0
+PHM.US,D,20070625,000000,20.8418,20.8587,20.2561,20.3442,3707441.8688795,0
+PHM.US,D,20070626,000000,20.3215,20.3265,19.6378,19.7141,5663127.5121989,0
+PHM.US,D,20070627,000000,19.6627,20.177,19.4479,20.0979,4501951.8912728,0
+PHM.US,D,20070628,000000,20.1058,20.1058,19.7061,19.7992,3495255.2049556,0
+PHM.US,D,20070629,000000,19.9357,20.0979,19.5221,19.621,4066158.5160305,0
+PHM.US,D,20070702,000000,19.621,19.7892,19.2777,19.7555,4581725.440611,0
+PHM.US,D,20070703,000000,19.7892,19.9535,19.4856,19.5478,2389831.4103785,0
+PHM.US,D,20070705,000000,19.5953,19.7725,19.2589,19.35,3884241.3457583,0
+PHM.US,D,20070706,000000,19.2589,19.9871,19.2065,19.8536,4291964.7337332,0
+PHM.US,D,20070709,000000,19.7725,19.9535,19.4856,19.5953,4004130.6165469,0
+PHM.US,D,20070710,000000,19.4015,19.4559,18.9423,18.979,4474460.0830734,0
+PHM.US,D,20070711,000000,18.9166,19.068,18.6565,19.0344,4273351.8152766,0
+PHM.US,D,20070712,000000,19.1115,19.6477,19.0344,19.6477,3680725.3462485,0
+PHM.US,D,20070713,000000,19.7141,20.737,19.6794,20.3689,6648630.7011077,0
+PHM.US,D,20070716,000000,20.186,20.4393,20.0346,20.1503,3583737.8292054,0
+PHM.US,D,20070717,000000,20.0623,20.2828,19.7725,19.8456,2782296.7336147,0
+PHM.US,D,20070718,000000,18.7811,19.6378,18.7811,19.3925,6359028.6902327,0
+PHM.US,D,20070719,000000,19.4103,19.8634,19.4103,19.5756,3061919.090752,0
+PHM.US,D,20070720,000000,19.5221,19.531,18.8098,19.2589,5425432.2347108,0
+PHM.US,D,20070723,000000,19.2402,19.2689,18.5002,18.5605,4301080.1512766,0
+PHM.US,D,20070724,000000,18.3883,18.4655,17.7127,17.8788,6875654.9359028,0
+PHM.US,D,20070725,000000,18.1341,18.5357,17.5721,18.0658,6511812.5089378,0
+PHM.US,D,20070726,000000,17.7127,17.7829,16.9083,17.5109,8574955.5622826,0
+PHM.US,D,20070727,000000,17.5109,17.7829,16.9894,17.129,7690373.934005,0
+PHM.US,D,20070730,000000,17.129,17.3674,16.8382,17.1438,9094630.3884927,0
+PHM.US,D,20070731,000000,17.1348,17.5534,16.8539,16.8985,7267851.3856562,0
+PHM.US,D,20070801,000000,16.8639,17.0587,15.178,16.8539,12692046.398026,0
+PHM.US,D,20070802,000000,16.5838,17.7225,16.5838,17.4673,8751104.0823087,0
+PHM.US,D,20070803,000000,17.3495,17.4762,16.2455,16.2455,6442905.0871877,0
+PHM.US,D,20070806,000000,16.1694,16.5502,15.2661,16.5502,8312788.7546634,0
+PHM.US,D,20070807,000000,16.5235,18.0084,16.114,17.8086,12716895.968317,0
+PHM.US,D,20070808,000000,18.4062,21.1931,18.1767,19.0937,14501449.704747,0
+PHM.US,D,20070809,000000,18.2381,19.7802,17.869,18.7811,11925883.322802,0
+PHM.US,D,20070810,000000,17.4762,18.6565,17.4762,17.7472,9038296.3398654,0
+PHM.US,D,20070813,000000,17.9916,18.1341,16.2722,16.474,6053459.0312174,0
+PHM.US,D,20070814,000000,16.474,16.6284,14.997,15.5124,8883566.72622,0
+PHM.US,D,20070815,000000,14.8575,15.5223,14.723,14.7695,10174148.324098,0
+PHM.US,D,20070816,000000,14.2005,16.1991,13.511,14.9782,18095934.386838,0
+PHM.US,D,20070817,000000,16.0427,16.3425,14.7041,15.2571,7560900.2332823,0
+PHM.US,D,20070820,000000,15.1345,15.4491,14.7141,15.1879,4664337.3235555,0
+PHM.US,D,20070821,000000,15.0663,15.3789,14.4974,15.1068,5037506.4258001,0
+PHM.US,D,20070822,000000,15.4669,15.7212,14.997,15.2858,4244482.2831794,0
+PHM.US,D,20070823,000000,15.548,16.2812,15.1068,15.3709,7041252.6987414,0
+PHM.US,D,20070824,000000,15.3966,15.5381,15.0663,15.3215,3081829.8797038,0
+PHM.US,D,20070827,000000,15.2147,15.4303,14.5963,14.5963,2372335.4287578,0
+PHM.US,D,20070828,000000,14.7774,14.7774,13.9039,13.973,5551891.7221807,0
+PHM.US,D,20070829,000000,14.1581,14.5439,13.9355,14.4796,4527015.7517078,0
+PHM.US,D,20070830,000000,14.2085,14.5152,14.0413,14.2005,3089381.585677,0
+PHM.US,D,20070831,000000,14.6607,15.0157,14.1314,14.5439,4731968.1016643,0
+PHM.US,D,20070904,000000,14.5439,14.9416,14.2876,14.8149,3515521.7964107,0
+PHM.US,D,20070905,000000,14.5251,14.6033,14.1067,14.2946,3800131.4534105,0
+PHM.US,D,20070906,000000,14.2946,14.4093,13.8246,14.0513,3066152.3318999,0
+PHM.US,D,20070907,000000,13.6921,13.7624,13.3419,13.5447,4535943.1599737,0
+PHM.US,D,20070910,000000,13.7287,13.7287,13.0104,13.144,3668762.4978759,0
+PHM.US,D,20070911,000000,13.1074,13.3498,13.0807,13.3022,3812033.6536291,0
+PHM.US,D,20070912,000000,13.2221,13.4923,13.1242,13.2578,2815425.7877266,0
+PHM.US,D,20070913,000000,13.3873,13.7791,13.1964,13.5624,4589843.1960213,0
+PHM.US,D,20070914,000000,13.6387,14.0413,13.3498,14.0146,4639177.4368768,0
+PHM.US,D,20070917,000000,13.9039,14.1838,13.7446,14.0591,3522629.7600573,0
+PHM.US,D,20070918,000000,14.2452,15.0157,14.0236,14.9416,7584701.601312,0
+PHM.US,D,20070919,000000,15.178,16.1604,14.723,15.0841,8936056.6926876,0
+PHM.US,D,20070920,000000,15.0307,15.0751,13.973,14.078,4096860.6331805,0
+PHM.US,D,20070921,000000,14.348,14.5597,13.7534,14.1214,4575538.3181024,0
+PHM.US,D,20070924,000000,14.069,14.1214,13.1153,13.1964,5074469.4540461,0
+PHM.US,D,20070925,000000,12.5683,13.24,12.5138,12.7909,6993534.7311896,0
+PHM.US,D,20070926,000000,12.773,12.9016,11.7114,11.7708,10383192.402842,0
+PHM.US,D,20070927,000000,11.9113,12.216,11.2555,11.937,8315017.5743221,0
+PHM.US,D,20070928,000000,11.7876,12.0577,11.5819,11.8935,5629938.8207356,0
+PHM.US,D,20071001,000000,12.1468,13.1153,12.0577,12.9253,9662713.5604075,0
+PHM.US,D,20071002,000000,13.24,14.8496,13.144,13.5447,12968833.453964,0
+PHM.US,D,20071003,000000,13.511,14.7962,13.4823,13.9453,9753918.2759685,0
+PHM.US,D,20071004,000000,14.2185,14.2185,13.0164,13.4734,6679871.5760255,0
+PHM.US,D,20071005,000000,13.3172,13.8622,13.2044,13.4823,5577523.653658,0
+PHM.US,D,20071008,000000,13.3082,13.4823,12.8759,12.9689,3877718.6367976,0
+PHM.US,D,20071009,000000,13.0104,13.144,12.6394,13.0906,8772756.4840823,0
+PHM.US,D,20071010,000000,13.055,13.5714,12.9689,13.423,5064400.8496827,0
+PHM.US,D,20071011,000000,13.7534,14.0513,13.414,13.5803,5238797.6488614,0
+PHM.US,D,20071012,000000,13.6071,13.6071,13.1608,13.2478,4287827.5188293,0
+PHM.US,D,20071015,000000,13.2845,13.3498,12.5049,12.6127,4865630.568222,0
+PHM.US,D,20071016,000000,12.4406,12.4406,12.2339,12.3655,6524637.5718997,0
+PHM.US,D,20071017,000000,12.4248,12.773,11.8332,12.0083,5753067.7137494,0
+PHM.US,D,20071018,000000,11.8846,12.314,11.657,12.0854,8202072.5171642,0
+PHM.US,D,20071019,000000,12.0854,12.2804,11.8153,11.944,7991857.9290472,0
+PHM.US,D,20071022,000000,11.7194,13.0985,11.6412,12.9857,10098593.864671,0
+PHM.US,D,20071023,000000,13.2845,13.414,12.6781,12.9689,7066425.7258537,0
+PHM.US,D,20071024,000000,12.9689,13.0985,12.4673,13.0985,7910952.2808347,0
+PHM.US,D,20071025,000000,12.9333,13.5447,12.495,12.6958,9224773.2405143,0
+PHM.US,D,20071026,000000,12.9253,13.4576,12.866,13.3696,7670983.7083749,0
+PHM.US,D,20071029,000000,13.52,13.5269,12.9759,13.2578,10082000.529741,0
+PHM.US,D,20071030,000000,13.1964,13.4823,12.9333,13.3498,3628822.6560719,0
+PHM.US,D,20071031,000000,13.3596,13.7109,12.9095,12.9689,7284197.0739565,0
+PHM.US,D,20071101,000000,12.5494,12.6127,12.2804,12.4327,7037018.4467911,0
+PHM.US,D,20071102,000000,12.4327,12.5494,11.7293,11.8747,8153209.3103047,0
+PHM.US,D,20071105,000000,11.3949,11.9539,11.3425,11.387,7549160.7722768,0
+PHM.US,D,20071106,000000,11.4325,11.7441,11.1861,11.6957,4736249.8613353,0
+PHM.US,D,20071107,000000,11.4513,11.6412,11.1961,11.1961,4500010.1395429,0
+PHM.US,D,20071108,000000,11.1961,11.3425,10.6184,11.0368,5963798.8219777,0
+PHM.US,D,20071109,000000,10.7142,11.5522,10.7044,11.2901,5343824.0787146,0
+PHM.US,D,20071112,000000,11.0971,11.8846,11.0971,11.3326,4718386.9583831,0
+PHM.US,D,20071113,000000,11.4671,11.9816,11.4513,11.9539,5749404.565249,0
+PHM.US,D,20071114,000000,12.0498,12.5683,11.6957,11.7531,6605462.3559068,0
+PHM.US,D,20071115,000000,11.7293,11.937,11.4038,11.4919,3200125.1148455,0
+PHM.US,D,20071116,000000,11.5433,11.6412,11.019,11.2208,3826270.807776,0
+PHM.US,D,20071119,000000,11.1783,11.1783,10.277,10.3116,6353041.7066323,0
+PHM.US,D,20071120,000000,10.5203,10.7934,8.74938,9.26283,20308643.874319,0
+PHM.US,D,20071121,000000,9.16509,9.16509,7.86464,8.08348,19216511.122686,0
+PHM.US,D,20071123,000000,8.25819,8.48474,8.22317,8.4151,4251010.0461528,0
+PHM.US,D,20071126,000000,8.43331,8.43331,7.97842,8.00463,13045739.356422,0
+PHM.US,D,20071127,000000,8.47564,8.48474,7.67241,7.93478,19521257.988413,0
+PHM.US,D,20071128,000000,8.24049,8.45051,8.06587,8.32803,10443610.093837,0
+PHM.US,D,20071129,000000,8.31914,8.46733,8.08348,8.24929,6371037.0247209,0
+PHM.US,D,20071130,000000,8.59901,9.08061,8.59901,8.93131,14499240.090338,0
+PHM.US,D,20071203,000000,9.02728,9.0902,8.55449,8.79065,9839277.5202885,0
+PHM.US,D,20071204,000000,8.72178,9.0721,8.55449,8.60782,8198838.9597545,0
+PHM.US,D,20071205,000000,8.79973,8.97643,8.73088,8.92291,6182291.883113,0
+PHM.US,D,20071206,000000,9.0528,10.2344,8.868,10.0594,17591202.254965,0
+PHM.US,D,20071207,000000,10.0594,10.46,9.83971,10.0682,12404731.833358,0
+PHM.US,D,20071210,000000,10.1158,10.7835,9.88324,10.6718,7741555.9219517,0
+PHM.US,D,20071211,000000,10.7232,11.0803,9.32714,9.37701,12024337.514371,0
+PHM.US,D,20071212,000000,9.90105,10.2691,9.40144,9.70912,8292675.8051982,0
+PHM.US,D,20071213,000000,9.65767,9.75265,9.26283,9.53302,8388232.0258074,0
+PHM.US,D,20071214,000000,9.36909,9.39273,8.93131,9.0626,7941164.15874,0
+PHM.US,D,20071217,000000,9.00156,9.42024,8.79065,8.83387,8474372.620511,0
+PHM.US,D,20071218,000000,8.91351,9.13195,8.79065,8.94072,10631617.349572,0
+PHM.US,D,20071219,000000,8.71278,8.97643,8.70437,8.8957,5602506.6498877,0
+PHM.US,D,20071220,000000,8.92291,9.00156,8.69517,8.8863,7796047.2775007,0
+PHM.US,D,20071221,000000,9.02728,9.03569,8.68637,8.96684,10625027.927642,0
+PHM.US,D,20071224,000000,8.95773,9.15639,8.8596,9.12216,2300464.3338831,0
+PHM.US,D,20071226,000000,9.21703,9.34357,8.93131,9.28875,4181506.2508885,0
+PHM.US,D,20071227,000000,9.09763,9.49939,9.0902,9.35236,5533251.5120548,0
+PHM.US,D,20071228,000000,9.39273,9.42914,8.8863,9.01887,3977381.7482338,0
+PHM.US,D,20071231,000000,8.97643,9.57754,8.84308,9.20773,5502039.9504112,0
+PHM.US,D,20080102,000000,9.17459,9.36019,9.01136,9.10613,5412505.0806898,0
+PHM.US,D,20080103,000000,9.0528,9.12216,8.44171,8.54678,6271536.6524979,0
+PHM.US,D,20080104,000000,8.38917,8.38917,7.87384,7.98712,9384228.3561573,0
+PHM.US,D,20080107,000000,7.98712,8.21416,7.82121,7.90877,9861996.3187695,0
+PHM.US,D,20080108,000000,7.82121,8.2667,7.53262,7.56775,10256956.302739,0
+PHM.US,D,20080109,000000,7.55874,7.68142,7.166,7.67241,8722827.8913178,0
+PHM.US,D,20080110,000000,7.73385,8.38008,7.41054,8.11821,11520550.482897,0
+PHM.US,D,20080111,000000,8.05696,8.32803,7.73385,7.98712,9958525.94225,0
+PHM.US,D,20080114,000000,8.06587,8.32803,7.85564,8.24929,8754671.2045653,0
+PHM.US,D,20080115,000000,8.127,8.17945,7.57655,7.68993,10320865.305799,0
+PHM.US,D,20080116,000000,7.43647,8.59901,7.43647,8.24049,13895227.941202,0
+PHM.US,D,20080117,000000,8.25819,8.69517,8.09229,8.47564,12391006.14531,0
+PHM.US,D,20080118,000000,8.52027,8.92291,8.47564,8.74019,13174745.055556,0
+PHM.US,D,20080122,000000,8.15322,9.50532,8.15322,9.38482,11207630.26762,0
+PHM.US,D,20080123,000000,9.15639,11.4919,8.95773,11.4602,22452733.007979,0
+PHM.US,D,20080124,000000,11.3682,11.3781,10.5827,11.2288,11967148.326772,0
+PHM.US,D,20080125,000000,11.387,12.6207,11.387,11.4513,14280945.146505,0
+PHM.US,D,20080128,000000,11.4513,12.1715,10.0346,12.042,11275460.173834,0
+PHM.US,D,20080129,000000,12.1033,13.3963,11.944,12.9759,15575860.054983,0
+PHM.US,D,20080130,000000,12.8462,13.0451,11.3593,11.8559,19543185.328485,0
+PHM.US,D,20080131,000000,11.4127,14.534,11.2021,14.2876,26262425.642865,0
+PHM.US,D,20080201,000000,13.6762,14.0413,13.2221,13.8435,19875799.010162,0
+PHM.US,D,20080204,000000,13.6328,13.7624,13.0728,13.3172,9644273.4891898,0
+PHM.US,D,20080205,000000,13.52,14.0591,12.7642,12.8917,14731626.632746,0
+PHM.US,D,20080206,000000,12.9095,13.1687,12.2339,12.4406,10310538.946782,0
+PHM.US,D,20080207,000000,11.9717,13.4923,11.9717,12.8759,12271053.19396,0
+PHM.US,D,20080208,000000,12.8195,13.1787,12.2526,12.6641,8598751.8762993,0
+PHM.US,D,20080211,000000,12.6781,13.0451,12.2893,12.8917,9699136.8200831,0
+PHM.US,D,20080212,000000,12.9946,13.0164,12.3565,12.4327,8092936.1640763,0
+PHM.US,D,20080213,000000,12.6711,12.9689,12.2893,12.9095,7837714.5808904,0
+PHM.US,D,20080214,000000,12.9432,13.0263,12.2616,12.4594,6152489.3802471,0
+PHM.US,D,20080215,000000,12.3822,12.4406,11.5819,11.8649,6520695.4418909,0
+PHM.US,D,20080219,000000,12.2239,12.4762,11.7531,12.3733,13023461.267861,0
+PHM.US,D,20080220,000000,12.2339,13.1242,12.1903,12.9333,18248818.274996,0
+PHM.US,D,20080221,000000,12.961,13.1876,12.4594,12.6394,10345574.374533,0
+PHM.US,D,20080222,000000,12.6641,12.8759,12.2072,12.8561,7677259.7815094,0
+PHM.US,D,20080225,000000,12.8561,12.9759,12.5406,12.8917,11132771.240359,0
+PHM.US,D,20080226,000000,12.8462,13.7446,12.6869,13.5367,18334950.783279,0
+PHM.US,D,20080227,000000,13.4734,14.2946,13.3231,13.9039,13433003.089653,0
+PHM.US,D,20080228,000000,13.6663,13.7891,12.8917,12.9759,8298035.080405,0
+PHM.US,D,20080229,000000,12.8096,12.8096,11.0892,11.8332,10014262.606561,0
+PHM.US,D,20080303,000000,11.6769,11.7629,10.8261,11.012,10786226.677712,0
+PHM.US,D,20080304,000000,10.9142,11.5264,10.6184,11.2555,12625700.349979,0
+PHM.US,D,20080305,000000,11.3326,11.9637,11.0892,11.4671,10332834.218987,0
+PHM.US,D,20080306,000000,11.3781,11.3949,10.5203,10.6519,6506873.7275987,0
+PHM.US,D,20080307,000000,10.4531,10.9142,9.96136,10.3542,9594410.5985921,0
+PHM.US,D,20080310,000000,10.3986,10.8725,10.0861,10.2948,11002885.132189,0
+PHM.US,D,20080311,000000,10.2948,11.1861,10.1622,10.923,15622142.682891,0
+PHM.US,D,20080312,000000,11.0269,11.0971,10.2858,10.3028,7166849.9716223,0
+PHM.US,D,20080313,000000,9.90996,11.1783,9.77046,11.0714,10847407.524645,0
+PHM.US,D,20080314,000000,11.0714,11.3593,10.4263,10.6955,11668758.398385,0
+PHM.US,D,20080317,000000,10.0494,10.6361,9.79618,10.181,10292723.55155,0
+PHM.US,D,20080318,000000,10.8261,11.848,10.5737,11.3236,12835921.002912,0
+PHM.US,D,20080319,000000,11.4038,12.0577,11.2555,11.4602,12419620.955161,0
+PHM.US,D,20080320,000000,11.7965,13.0016,11.4602,12.8195,16426100.676871,0
+PHM.US,D,20080324,000000,13.0728,14.4459,12.4248,13.5269,14501317.289611,0
+PHM.US,D,20080325,000000,13.7534,13.973,13.1153,13.1529,13841350.142811,0
+PHM.US,D,20080326,000000,13.0649,13.2935,12.2616,12.401,11967862.964185,0
+PHM.US,D,20080327,000000,12.586,13.1876,12.4594,12.6038,12033238.641769,0
+PHM.US,D,20080328,000000,12.6711,12.6711,12.1538,12.2704,5389613.4349699,0
+PHM.US,D,20080331,000000,12.3565,13.0164,12.0003,12.7137,7413436.2684838,0
+PHM.US,D,20080401,000000,13.0807,13.5447,12.953,13.4923,14355167.368148,0
+PHM.US,D,20080402,000000,13.5367,14.2946,13.4319,13.5714,15732023.99747,0
+PHM.US,D,20080403,000000,13.4576,13.9987,13.0728,13.9039,10293300.719815,0
+PHM.US,D,20080404,000000,13.8949,14.069,13.414,13.8168,8970453.2932176,0
+PHM.US,D,20080407,000000,13.8168,14.6864,13.8068,13.8622,12194468.726719,0
+PHM.US,D,20080408,000000,13.5891,13.7366,12.7058,13.055,12913963.047454,0
+PHM.US,D,20080409,000000,13.0361,13.2311,12.216,12.2427,8216324.8333497,0
+PHM.US,D,20080410,000000,12.1468,12.9946,12.1468,12.6038,8175149.7908097,0
+PHM.US,D,20080411,000000,12.314,12.6296,12.042,12.2339,5583141.6943216,0
+PHM.US,D,20080414,000000,12.1111,12.2072,11.7708,11.9539,4332628.3101747,0
+PHM.US,D,20080415,000000,12.0241,12.3912,11.7026,12.2961,7115966.1704327,0
+PHM.US,D,20080416,000000,12.6641,13.1529,12.2961,13.055,6400468.563045,0
+PHM.US,D,20080417,000000,12.8462,13.0728,12.6127,13.0104,5485208.0660765,0
+PHM.US,D,20080418,000000,13.4319,13.4823,12.866,12.953,5798378.9603908,0
+PHM.US,D,20080421,000000,12.7819,12.9016,12.4495,12.7472,4701917.9521695,0
+PHM.US,D,20080422,000000,12.6711,12.6958,11.9717,12.0766,7756229.7428073,0
+PHM.US,D,20080423,000000,12.2239,12.2239,11.1783,11.4513,7751219.194486,0
+PHM.US,D,20080424,000000,11.3513,12.3822,11.3148,12.0677,9659205.0646998,0
+PHM.US,D,20080425,000000,12.216,12.216,11.6116,11.9637,6827443.6966986,0
+PHM.US,D,20080428,000000,11.937,12.6484,11.6412,12.401,5610660.7941903,0
+PHM.US,D,20080429,000000,12.401,12.495,11.848,12.0577,5733551.1377985,0
+PHM.US,D,20080430,000000,12.0577,12.0677,11.3781,11.3949,6632895.5375574,0
+PHM.US,D,20080501,000000,11.4226,12.4495,11.2901,12.3308,11174776.151807,0
+PHM.US,D,20080502,000000,12.6038,12.6641,12.13,12.3912,6529633.9689851,0
+PHM.US,D,20080505,000000,12.2893,12.8462,12.2804,12.595,6264741.0268444,0
+PHM.US,D,20080506,000000,12.3229,12.7472,12.0854,12.6958,8335968.4791146,0
+PHM.US,D,20080507,000000,12.6711,12.7375,12.1815,12.2427,3566268.1284513,0
+PHM.US,D,20080508,000000,11.9904,12.0577,11.4414,11.5819,6520811.6841861,0
+PHM.US,D,20080509,000000,11.4602,11.7531,11.2288,11.3781,5841360.3071168,0
+PHM.US,D,20080512,000000,11.4038,11.7114,11.2901,11.6957,4471702.6136725,0
+PHM.US,D,20080513,000000,11.7194,11.8153,11.2118,11.2632,6553705.2212999,0
+PHM.US,D,20080514,000000,11.2822,12.1715,11.2632,12.032,8724165.1831131,0
+PHM.US,D,20080515,000000,12.032,12.7375,11.9292,12.6296,7433936.3553318,0
+PHM.US,D,20080516,000000,13.0807,13.1074,12.3655,12.866,7386023.3028846,0
+PHM.US,D,20080519,000000,12.7562,12.9333,12.3229,12.4594,4745449.1754917,0
+PHM.US,D,20080520,000000,12.4159,12.4159,11.7788,11.9015,6133133.5219041,0
+PHM.US,D,20080521,000000,11.7788,12.0766,11.0892,11.1604,8563890.3065888,0
+PHM.US,D,20080522,000000,11.3326,11.5007,10.834,11.012,7359099.5657276,0
+PHM.US,D,20080523,000000,10.9142,10.9497,10.3205,10.7647,7690210.1839893,0
+PHM.US,D,20080527,000000,10.7934,11.0269,10.6361,10.9399,5372189.2203314,0
+PHM.US,D,20080528,000000,11.1704,11.1704,10.6271,11.019,4828967.7483382,0
+PHM.US,D,20080529,000000,10.9142,11.0368,10.6441,10.8261,8291487.1013802,0
+PHM.US,D,20080530,000000,10.8439,11.0269,10.4837,10.6865,4719694.9369039,0
+PHM.US,D,20080602,000000,10.5827,10.6955,10.1425,10.6519,7362495.8623506,0
+PHM.US,D,20080603,000000,10.7647,11.1783,10.6184,11.0803,9082639.2376482,0
+PHM.US,D,20080604,000000,10.7934,11.2475,10.7044,10.834,9212702.2362671,0
+PHM.US,D,20080605,000000,10.8261,11.0546,10.2424,10.5668,9414142.0473056,0
+PHM.US,D,20080606,000000,10.46,10.46,9.43805,9.49939,12553259.162457,0
+PHM.US,D,20080609,000000,9.60524,9.91787,8.97643,9.28875,12843665.772174,0
+PHM.US,D,20080610,000000,9.14847,9.79618,8.95773,9.61414,12170984.750694,0
+PHM.US,D,20080611,000000,9.70912,9.71802,8.85119,8.8863,11153406.774751,0
+PHM.US,D,20080612,000000,8.94072,9.41034,8.92291,9.1925,8634103.6852546,0
+PHM.US,D,20080613,000000,9.27114,9.58545,9.21703,9.42024,6380656.8327447,0
+PHM.US,D,20080616,000000,9.26283,9.60524,9.21703,9.32714,8289966.8543204,0
+PHM.US,D,20080617,000000,9.36909,9.60524,9.0528,9.57754,10892203.261977,0
+PHM.US,D,20080618,000000,9.31735,10.0079,9.28104,9.82091,11553191.319369,0
+PHM.US,D,20080619,000000,9.83971,10.2246,9.61414,10.1523,8248881.773209,0
+PHM.US,D,20080620,000000,9.83971,10.0682,9.68142,9.77046,6155481.3558434,0
+PHM.US,D,20080623,000000,9.77046,9.96136,9.11454,9.17459,10008867.953264,0
+PHM.US,D,20080624,000000,9.62206,10.1078,9.01136,9.63888,11274757.666051,0
+PHM.US,D,20080625,000000,9.83971,10.3028,9.59534,9.69922,11228099.019588,0
+PHM.US,D,20080626,000000,9.55973,9.61414,9.00156,9.0626,11794902.515454,0
+PHM.US,D,20080627,000000,9.0721,9.0902,8.58981,8.79973,10305108.915395,0
+PHM.US,D,20080630,000000,8.94843,8.95773,8.36286,8.4151,11515720.868236,0
+PHM.US,D,20080701,000000,8.21416,8.58101,7.99602,8.58101,15079071.82048,0
+PHM.US,D,20080702,000000,8.52027,8.70437,8.15322,8.16233,7533905.7399456,0
+PHM.US,D,20080703,000000,8.19705,8.5625,7.96971,8.47564,6248411.5113851,0
+PHM.US,D,20080707,000000,8.48474,8.69517,7.63759,7.98712,8691893.2895775,0
+PHM.US,D,20080708,000000,7.92577,8.90422,7.8038,8.90422,10275733.982015,0
+PHM.US,D,20080709,000000,9.00156,9.47366,8.54678,8.5718,15046447.156849,0
+PHM.US,D,20080710,000000,8.60782,8.64274,7.8038,7.92577,12550362.202302,0
+PHM.US,D,20080711,000000,7.76848,8.20546,7.35811,7.74206,17816742.631593,0
+PHM.US,D,20080714,000000,8.04826,8.2667,7.76017,8.10079,12183463.108376,0
+PHM.US,D,20080715,000000,7.87384,8.23178,7.26195,7.96971,15317201.743072,0
+PHM.US,D,20080716,000000,7.9609,9.47366,7.86464,9.35236,11953665.231339,0
+PHM.US,D,20080717,000000,10.0257,10.092,8.82566,9.93565,19852759.787268,0
+PHM.US,D,20080718,000000,10.0682,10.3739,9.47366,9.94458,11152364.637304,0
+PHM.US,D,20080721,000000,9.97028,10.3888,9.88324,10.2246,8834877.3774019,0
+PHM.US,D,20080722,000000,10.0424,10.9309,9.72791,10.8874,12983670.014033,0
+PHM.US,D,20080723,000000,10.7469,11.574,10.6865,11.1961,6452512.7655809,0
+PHM.US,D,20080724,000000,11.3513,11.574,9.48157,9.63888,13912751.214492,0
+PHM.US,D,20080725,000000,9.74374,10.6618,9.38482,9.88324,11988615.751676,0
+PHM.US,D,20080728,000000,9.91787,10.2948,9.30765,9.37701,6090611.0795433,0
+PHM.US,D,20080729,000000,9.34357,10.4343,9.29895,10.3205,8093767.0437858,0
+PHM.US,D,20080730,000000,10.6361,10.923,9.75265,10.2246,8964380.391399,0
+PHM.US,D,20080731,000000,9.96136,11.0031,9.93565,10.6718,8942911.9556925,0
+PHM.US,D,20080801,000000,10.834,10.8626,10.1345,10.4926,8167021.9273738,0
+PHM.US,D,20080804,000000,10.4749,10.4749,9.84762,10.1256,9018264.2546056,0
+PHM.US,D,20080805,000000,10.4165,10.8023,10.1523,10.739,8784295.8061796,0
+PHM.US,D,20080806,000000,10.6184,11.0635,10.3116,10.7311,7115008.9404023,0
+PHM.US,D,20080807,000000,10.5737,11.1417,10.181,10.8725,10292207.031438,0
+PHM.US,D,20080808,000000,10.7647,11.5433,10.6618,11.3236,9266099.9034391,0
+PHM.US,D,20080811,000000,11.2969,12.1903,11.1783,11.5681,9635121.6827542,0
+PHM.US,D,20080812,000000,11.3682,11.6867,10.7142,10.8963,7884973.6440772,0
+PHM.US,D,20080813,000000,10.9309,11.1783,10.5203,10.8261,7114204.3415595,0
+PHM.US,D,20080814,000000,10.6955,11.6769,10.5827,11.5433,8418570.2540335,0
+PHM.US,D,20080815,000000,11.657,12.2961,11.3425,11.476,10317336.59404,0
+PHM.US,D,20080818,000000,11.5681,11.6116,10.8725,10.9497,6627158.2221909,0
+PHM.US,D,20080819,000000,10.6271,10.8538,10.5203,10.547,6843500.295465,0
+PHM.US,D,20080820,000000,10.6618,11.2208,10.4076,11.1604,8747942.2918811,0
+PHM.US,D,20080821,000000,10.8191,11.667,10.6184,11.5601,8022829.9304825,0
+PHM.US,D,20080822,000000,11.6957,11.9717,11.1861,11.937,7934762.7460875,0
+PHM.US,D,20080825,000000,11.8153,12.1211,11.476,11.5264,7825699.1707843,0
+PHM.US,D,20080826,000000,11.4919,11.8649,10.9685,11.1417,8175785.5856239,0
+PHM.US,D,20080827,000000,11.1961,11.7965,11.1961,11.4671,9983047.0017069,0
+PHM.US,D,20080828,000000,11.5681,12.4762,11.5166,12.3308,10443642.439519,0
+PHM.US,D,20080829,000000,12.1992,12.8096,12.0677,12.6781,10554715.490325,0
+PHM.US,D,20080902,000000,13.1153,13.8622,12.5583,12.9175,11850425.900424,0
+PHM.US,D,20080903,000000,12.8917,13.1074,12.3822,12.9432,8935745.3654971,0
+PHM.US,D,20080904,000000,12.6127,12.8838,11.9717,12.1903,9910068.0672196,0
+PHM.US,D,20080905,000000,12.0003,12.8759,11.4671,12.7375,9498879.6480472,0
+PHM.US,D,20080908,000000,14.2282,14.5508,13.1242,14.1758,28950284.103508,0
+PHM.US,D,20080909,000000,13.6762,14.1481,12.5683,12.9095,19682830.735433,0
+PHM.US,D,20080910,000000,13.0164,13.8869,12.401,13.5447,15178258.843907,0
+PHM.US,D,20080911,000000,13.5447,14.5251,13.0361,14.3035,17673695.87401,0
+PHM.US,D,20080912,000000,14.0413,14.7328,13.7713,14.3728,11459304.944601,0
+PHM.US,D,20080915,000000,13.3963,14.6517,13.3963,13.8168,15374367.682212,0
+PHM.US,D,20080916,000000,13.2123,14.6517,13.0164,14.1838,16313943.034913,0
+PHM.US,D,20080917,000000,13.8168,14.078,12.5049,12.5583,13571766.065959,0
+PHM.US,D,20080918,000000,13.3696,14.6695,11.485,14.254,18735348.885056,0
+PHM.US,D,20080919,000000,15.649,20.3115,13.8523,15.0584,21791559.973717,0
+PHM.US,D,20080922,000000,15.1345,15.1345,13.2123,13.2935,14805704.309623,0
+PHM.US,D,20080923,000000,13.2478,13.8168,12.2427,12.7375,11364380.475595,0
+PHM.US,D,20080924,000000,13.1242,13.3498,12.6484,13.1608,13118815.327956,0
+PHM.US,D,20080925,000000,13.4319,13.7713,12.9946,13.6387,11950553.981041,0
+PHM.US,D,20080926,000000,12.7137,14.4796,12.7137,14.1758,16819625.321198,0
+PHM.US,D,20080929,000000,14.1481,14.1581,12.0241,12.1368,16862470.209577,0
+PHM.US,D,20080930,000000,12.3565,12.6564,11.7629,12.2072,14906808.825519,0
+PHM.US,D,20081001,000000,12.0163,13.3231,11.9015,13.3172,13991647.387202,0
+PHM.US,D,20081002,000000,13.1153,13.4408,12.1903,12.2893,11378161.757785,0
+PHM.US,D,20081003,000000,12.6484,13.0728,11.2021,11.4602,12542219.176827,0
+PHM.US,D,20081006,000000,10.7746,11.3425,10.1989,10.9497,16693429.653198,0
+PHM.US,D,20081007,000000,11.2288,11.2288,9.80211,10.1523,14490408.708315,0
+PHM.US,D,20081008,000000,9.78728,11.0635,9.61414,10.3809,19362725.735512,0
+PHM.US,D,20081009,000000,10.6184,10.7746,9.29895,9.43805,11922980.297832,0
+PHM.US,D,20081010,000000,8.98404,10.1345,8.43331,9.83971,19032951.398244,0
+PHM.US,D,20081013,000000,10.4926,10.6184,9.60524,10.277,9473901.7058303,0
+PHM.US,D,20081014,000000,10.4837,10.8191,9.70912,10.0861,14322903.561034,0
+PHM.US,D,20081015,000000,9.68142,9.90996,8.32803,8.60782,15261709.692982,0
+PHM.US,D,20081016,000000,8.67805,9.36909,8.05696,9.35236,17291174.826422,0
+PHM.US,D,20081017,000000,8.87721,9.60524,8.70437,9.0721,13261908.582457,0
+PHM.US,D,20081020,000000,9.24434,10.0346,8.80805,9.88324,10119923.820425,0
+PHM.US,D,20081021,000000,9.55973,9.99898,9.11454,9.21703,8189466.7983594,0
+PHM.US,D,20081022,000000,8.99335,9.60524,8.40659,8.69517,10689837.555788,0
+PHM.US,D,20081023,000000,8.46733,8.63364,6.16955,7.08744,25438435.563624,0
+PHM.US,D,20081024,000000,6.03838,7.8038,6.03838,7.42816,18331690.945003,0
+PHM.US,D,20081027,000000,7.20942,8.22317,7.0263,7.35811,12552605.173196,0
+PHM.US,D,20081028,000000,7.76017,8.24929,7.08744,8.07437,15317126.943682,0
+PHM.US,D,20081029,000000,7.99602,9.0721,7.79479,8.63364,16572498.244963,0
+PHM.US,D,20081030,000000,9.0528,9.62997,8.70437,8.94843,12996644.675775,0
+PHM.US,D,20081031,000000,8.73088,9.87433,8.5718,9.73682,12565594.996976,0
+PHM.US,D,20081103,000000,9.43805,9.65767,8.98404,9.13195,9620169.8911928,0
+PHM.US,D,20081104,000000,9.47366,9.97028,9.1925,9.87433,7425811.5243035,0
+PHM.US,D,20081105,000000,9.36909,10.4076,9.29895,9.31735,8390153.561486,0
+PHM.US,D,20081106,000000,9.28875,9.68142,8.8957,9.43805,10493651.896489,0
+PHM.US,D,20081107,000000,9.52411,9.62206,8.60782,8.95773,7432060.3057687,0
+PHM.US,D,20081110,000000,9.22584,9.89214,8.31043,8.45051,6141126.9485987,0
+PHM.US,D,20081111,000000,8.23178,8.59901,7.88205,8.22317,7540042.3223259,0
+PHM.US,D,20081112,000000,7.97842,8.16233,7.39303,7.61988,8655871.3185208,0
+PHM.US,D,20081113,000000,7.58516,7.93478,6.82458,7.92577,10109457.970654,0
+PHM.US,D,20081114,000000,7.70744,8.58981,7.6639,7.93478,10091336.302244,0
+PHM.US,D,20081117,000000,7.68993,8.11821,7.59386,7.77749,8018632.0674245,0
+PHM.US,D,20081118,000000,7.77749,8.24929,7.4889,7.9521,9152613.0561058,0
+PHM.US,D,20081119,000000,7.91718,8.07437,7.46277,7.51512,12163349.148108,0
+PHM.US,D,20081120,000000,7.26195,7.72494,6.46654,6.54509,13115151.168653,0
+PHM.US,D,20081121,000000,6.99098,7.08744,5.67153,6.22198,13622674.12641,0
+PHM.US,D,20081124,000000,6.27402,7.96971,6.13462,7.655,10046717.455361,0
+PHM.US,D,20081125,000000,7.89106,8.868,7.89106,8.58101,14847408.001905,0
+PHM.US,D,20081126,000000,8.32803,9.59534,8.03965,9.41034,8320629.5501705,0
+PHM.US,D,20081128,000000,9.0721,9.58545,8.76482,9.30765,3553582.5562437,0
+PHM.US,D,20081201,000000,8.65065,9.21703,8.10079,8.127,8685666.7457688,0
+PHM.US,D,20081202,000000,8.31914,8.84308,7.83872,8.58101,11127445.321637,0
+PHM.US,D,20081203,000000,8.17044,10.0346,8.16233,9.73682,16786801.529461,0
+PHM.US,D,20081204,000000,9.72791,10.8874,9.44696,10.1345,16197941.310794,0
+PHM.US,D,20081205,000000,9.90105,10.46,9.10613,10.364,14326627.357688,0
+PHM.US,D,20081208,000000,10.6441,10.7044,9.57754,10.3028,12738541.294473,0
+PHM.US,D,20081209,000000,9.98901,10.7549,9.0902,9.31735,9681438.677949,0
+PHM.US,D,20081210,000000,9.39273,9.99898,8.87721,9.77935,8734532.985036,0
+PHM.US,D,20081211,000000,9.63888,9.74374,8.96684,9.13195,9751004.1321698,0
+PHM.US,D,20081212,000000,8.77333,9.63888,8.63364,9.41034,7577896.8784354,0
+PHM.US,D,20081215,000000,9.42024,9.53302,8.66895,8.91351,6339700.1235592,0
+PHM.US,D,20081216,000000,8.90422,10.2513,8.83387,10.2246,10897258.285612,0
+PHM.US,D,20081217,000000,10.0861,10.6184,9.83971,10.4165,9200504.8816991,0
+PHM.US,D,20081218,000000,10.4749,10.8815,9.55973,9.91787,10374880.573339,0
+PHM.US,D,20081219,000000,10.0594,10.2067,9.52411,9.54291,8246106.1093618,0
+PHM.US,D,20081222,000000,9.61414,9.68142,9.01887,9.20773,5457242.1914736,0
+PHM.US,D,20081223,000000,9.29895,9.43805,8.95773,9.20773,5294408.9736539,0
+PHM.US,D,20081224,000000,9.48948,9.48948,8.95773,9.01136,1465649.5699595,0
+PHM.US,D,20081226,000000,8.95773,9.18369,8.83387,8.98404,1672165.6314862,0
+PHM.US,D,20081229,000000,9.11454,9.17459,8.5625,8.77333,5564690.5042757,0
+PHM.US,D,20081230,000000,8.84308,9.28104,8.53688,9.26283,4710738.2153635,0
+PHM.US,D,20081231,000000,9.43805,9.73682,8.90422,9.55281,5330966.6700707,0
+PHM.US,D,20090102,000000,9.69131,9.83971,9.17459,9.76253,4284613.1666683,0
+PHM.US,D,20090105,000000,9.68142,10.7469,9.53302,10.6114,8386477.2725521,0
+PHM.US,D,20090106,000000,10.6865,11.2722,10.6441,11.2118,9679310.9385468,0
+PHM.US,D,20090107,000000,10.8538,11.1417,10.3116,10.5293,7592468.6082318,0
+PHM.US,D,20090108,000000,10.0682,10.8725,10.0494,10.7934,8069467.3500909,0
+PHM.US,D,20090109,000000,10.8023,10.8191,9.81201,10.2691,15767971.169137,0
+PHM.US,D,20090112,000000,10.3116,10.4076,9.28104,9.37701,6721787.5368466,0
+PHM.US,D,20090113,000000,9.32714,9.77046,9.17459,9.57754,7619828.001295,0
+PHM.US,D,20090114,000000,9.24434,9.44696,8.82566,8.97643,6985081.3893272,0
+PHM.US,D,20090115,000000,8.91351,9.82091,8.5718,9.31735,13829866.414854,0
+PHM.US,D,20090116,000000,9.77935,9.98901,9.09763,9.74374,12075486.145831,0
+PHM.US,D,20090120,000000,9.70912,9.78728,8.91351,9.09763,11033139.463802,0
+PHM.US,D,20090121,000000,9.30765,9.36909,8.47564,9.26283,10797333.37631,0
+PHM.US,D,20090122,000000,8.87721,9.50532,8.87721,9.21703,9068395.0078832,0
+PHM.US,D,20090123,000000,8.868,9.67153,8.79065,9.36909,8255740.0686216,0
+PHM.US,D,20090126,000000,9.45585,10.0494,9.23563,9.61414,9730143.1888057,0
+PHM.US,D,20090127,000000,9.62206,9.96136,9.1925,9.37701,6142167.0644395,0
+PHM.US,D,20090128,000000,9.55973,10.5371,9.55281,10.181,11073796.975428,0
+PHM.US,D,20090129,000000,10.0594,10.2601,9.23563,9.28875,8123029.7780814,0
+PHM.US,D,20090130,000000,9.38482,9.48157,8.79973,8.868,6910142.5086638,0
+PHM.US,D,20090202,000000,8.73088,9.41034,8.59901,8.94843,7974985.6126099,0
+PHM.US,D,20090203,000000,8.94843,9.69131,8.90422,9.54291,8323970.2526522,0
+PHM.US,D,20090204,000000,9.64779,9.83971,9.22584,9.46476,8534918.6834324,0
+PHM.US,D,20090205,000000,9.26283,10.0594,9.1925,9.85751,13340561.15175,0
+PHM.US,D,20090206,000000,9.69922,11.2375,9.64779,10.7835,17415714.799817,0
+PHM.US,D,20090209,000000,10.7835,10.7835,9.73682,9.92677,17393828.902651,0
+PHM.US,D,20090210,000000,9.87433,10.3116,8.74938,8.91351,15314202.691858,0
+PHM.US,D,20090211,000000,9.08061,9.83971,8.65995,9.53302,15718413.540914,0
+PHM.US,D,20090212,000000,9.14025,9.32714,8.52027,9.21703,14022577.945731,0
+PHM.US,D,20090213,000000,9.10613,9.57754,8.8863,9.41034,8693955.3268128,0
+PHM.US,D,20090217,000000,8.92291,9.15639,8.55449,8.66895,13478367.908829,0
+PHM.US,D,20090218,000000,8.87721,8.93131,8.13561,8.31043,9227812.7238313,0
+PHM.US,D,20090219,000000,8.45051,8.5718,7.61988,7.62869,12696801.213297,0
+PHM.US,D,20090220,000000,7.32299,7.87384,7.20942,7.61157,13580771.306022,0
+PHM.US,D,20090223,000000,7.75106,8.03965,7.52391,7.655,10465400.975563,0
+PHM.US,D,20090224,000000,7.89106,9.0528,7.82121,8.65065,12553874.74122,0
+PHM.US,D,20090225,000000,8.58981,8.8957,8.127,8.61721,12093354.102796,0
+PHM.US,D,20090226,000000,8.74019,8.99335,8.30172,8.35416,9273339.2714193,0
+PHM.US,D,20090227,000000,8.10079,8.62513,7.91718,8.02174,8969565.8085644,0
+PHM.US,D,20090302,000000,7.55874,8.23178,7.34901,7.46277,10476630.992074,0
+PHM.US,D,20090303,000000,7.60247,7.72494,6.99959,7.06082,9483307.2237101,0
+PHM.US,D,20090304,000000,7.30549,7.42816,6.95636,7.27907,8526555.3029984,0
+PHM.US,D,20090305,000000,7.0263,7.3141,6.99098,7.14828,8707631.4855354,0
+PHM.US,D,20090306,000000,7.23584,7.36653,6.76374,6.90373,10397028.26837,0
+PHM.US,D,20090309,000000,6.78144,7.4978,6.73771,7.06082,9367889.743475,0
+PHM.US,D,20090310,000000,7.26195,8.29272,7.26195,8.19705,11318295.96499,0
+PHM.US,D,20090311,000000,8.31043,8.36286,7.84762,8.03055,5352744.4113626,0
+PHM.US,D,20090312,000000,7.97842,8.79973,7.77749,8.75789,7193031.7796957,0
+PHM.US,D,20090313,000000,8.90422,8.99335,8.2754,8.74019,5403085.4115741,0
+PHM.US,D,20090316,000000,8.85119,8.99335,8.2754,8.31914,5852117.2680278,0
+PHM.US,D,20090317,000000,8.49345,8.8863,8.18814,8.87721,6882501.1016847,0
+PHM.US,D,20090318,000000,8.81636,9.96136,8.43331,9.56764,11782202.792011,0
+PHM.US,D,20090319,000000,9.82981,9.86444,8.98404,9.02728,7622273.1327029,0
+PHM.US,D,20090320,000000,9.04538,9.08061,8.43331,8.5625,7642925.8507384,0
+PHM.US,D,20090323,000000,8.94072,9.68142,8.65065,9.68142,7602712.081439,0
+PHM.US,D,20090324,000000,9.52411,9.80211,9.34357,9.49939,6645421.4029595,0
+PHM.US,D,20090325,000000,9.61414,10.7746,9.32714,9.71802,14710388.660025,0
+PHM.US,D,20090326,000000,9.86444,10.364,9.86444,10.0494,11847951.455741,0
+PHM.US,D,20090327,000000,9.86444,10.1425,9.67153,9.96136,8532819.246502,0
+PHM.US,D,20090330,000000,9.65767,9.67153,9.37701,9.62997,9781867.9777305,0
+PHM.US,D,20090331,000000,9.72791,9.75265,9.11454,9.55281,7781899.0739796,0
+PHM.US,D,20090401,000000,9.34357,10.0494,9.14025,9.81201,7390867.0687826,0
+PHM.US,D,20090402,000000,10.0861,10.2067,9.70912,9.95252,11769389.85868,0
+PHM.US,D,20090403,000000,9.94458,10.1158,9.61414,10.0861,8764332.4554943,0
+PHM.US,D,20090406,000000,9.82091,10.1425,9.60524,10.1078,6334954.4055101,0
+PHM.US,D,20090407,000000,9.82981,9.90996,9.37701,9.41034,6344080.9418817,0
+PHM.US,D,20090408,000000,9.21703,9.26283,8.15322,8.4242,45502218.581061,0
+PHM.US,D,20090409,000000,8.66895,9.0528,8.45051,8.83387,16003920.790593,0
+PHM.US,D,20090413,000000,8.65065,9.01136,8.58101,8.92291,8289565.5657016,0
+PHM.US,D,20090414,000000,8.79973,9.20773,8.66895,8.90422,9898543.9071608,0
+PHM.US,D,20090415,000000,8.81636,9.69922,8.74019,9.39273,14466452.687492,0
+PHM.US,D,20090416,000000,9.62206,9.89214,9.26283,9.77935,11585956.484558,0
+PHM.US,D,20090417,000000,9.79618,10.4343,9.75265,10.1722,11169274.353437,0
+PHM.US,D,20090420,000000,9.79618,9.97028,9.23563,9.31735,8851535.4036953,0
+PHM.US,D,20090421,000000,9.12216,9.73682,9.03569,9.65767,10840903.010131,0
+PHM.US,D,20090422,000000,9.55281,10.3888,9.31735,9.63888,11342295.450323,0
+PHM.US,D,20090423,000000,9.77935,10.0424,8.868,9.76253,12290005.742079,0
+PHM.US,D,20090424,000000,9.77935,10.6618,9.77046,10.4749,11605445.76884,0
+PHM.US,D,20090427,000000,10.2691,10.8815,10.2167,10.46,10740888.139401,0
+PHM.US,D,20090428,000000,10.1899,10.2858,9.86444,10.0494,9998246.439897,0
+PHM.US,D,20090429,000000,10.2691,10.6519,10.0424,10.364,9101763.6222033,0
+PHM.US,D,20090430,000000,10.5827,10.7044,9.94458,10.0594,12822258.995424,0
+PHM.US,D,20090501,000000,9.95252,10.2246,9.56764,9.73682,7978288.9153966,0
+PHM.US,D,20090504,000000,10.0424,10.7044,9.82981,10.6271,9233812.8478651,0
+PHM.US,D,20090505,000000,10.6184,10.834,10.3305,10.7469,12295961.3908,0
+PHM.US,D,20090506,000000,10.547,10.6271,9.17459,9.88324,33222328.951067,0
+PHM.US,D,20090507,000000,10.1078,10.1256,9.17459,9.52411,14848024.591471,0
+PHM.US,D,20090508,000000,9.68142,10.0861,9.32714,10.0257,12346360.006758,0
+PHM.US,D,20090511,000000,9.82091,10.0257,9.50532,9.81201,8668845.9802623,0
+PHM.US,D,20090512,000000,9.88324,9.97925,9.01887,9.36019,11986353.575531,0
+PHM.US,D,20090513,000000,9.16509,9.16509,8.53688,8.62513,12228295.234601,0
+PHM.US,D,20090514,000000,8.63364,8.94072,8.30172,8.52027,13461500.646405,0
+PHM.US,D,20090515,000000,8.70437,8.8596,8.28411,8.4151,11046128.27678,0
+PHM.US,D,20090518,000000,8.68637,9.0626,8.49345,9.00156,12643355.027602,0
+PHM.US,D,20090519,000000,8.87721,9.14025,8.58101,8.76482,13247016.428248,0
+PHM.US,D,20090520,000000,8.87721,9.22584,8.23178,8.31914,15095801.613756,0
+PHM.US,D,20090521,000000,8.19705,8.31043,7.89106,8.08348,11295706.549238,0
+PHM.US,D,20090522,000000,8.21416,8.2754,7.86464,8.17945,7597977.4822183,0
+PHM.US,D,20090526,000000,8.17044,8.51106,8.00463,8.39748,10828901.75126,0
+PHM.US,D,20090527,000000,8.4242,8.77333,8.17945,8.21416,11251965.078981,0
+PHM.US,D,20090528,000000,8.4242,8.43331,7.37533,7.57655,21569001.464659,0
+PHM.US,D,20090529,000000,7.69883,7.94329,7.52391,7.68993,10683440.186345,0
+PHM.US,D,20090601,000000,7.94329,7.94329,7.51512,7.57655,13918605.782956,0
+PHM.US,D,20090602,000000,7.59386,7.97842,7.51512,7.83872,11712557.484387,0
+PHM.US,D,20090603,000000,7.90877,7.90877,7.38414,7.50671,10215759.022543,0
+PHM.US,D,20090604,000000,7.61988,7.61988,7.25296,7.46277,7390411.1968251,0
+PHM.US,D,20090605,000000,7.71605,7.91718,7.47168,7.68993,15091966.628818,0
+PHM.US,D,20090608,000000,7.56775,8.01343,7.55003,7.90877,10563515.537467,0
+PHM.US,D,20090609,000000,8.05696,8.49345,7.9521,8.35416,11899503.397426,0
+PHM.US,D,20090610,000000,8.52027,8.53688,8.08348,8.22317,8137251.7701898,0
+PHM.US,D,20090611,000000,8.16233,8.23178,7.71605,7.75106,13986714.670679,0
+PHM.US,D,20090612,000000,7.75106,7.8124,7.54173,7.70744,6903556.1191415,0
+PHM.US,D,20090615,000000,7.63759,7.6465,7.46277,7.52391,5666399.4801061,0
+PHM.US,D,20090616,000000,7.71605,7.84762,7.45427,7.58516,8258454.0735122,0
+PHM.US,D,20090617,000000,7.58516,7.87384,7.35811,7.74206,9296712.0591609,0
+PHM.US,D,20090618,000000,7.68993,7.76848,7.41054,7.4889,7442658.5706768,0
+PHM.US,D,20090619,000000,7.57655,7.74206,7.53262,7.67241,8995755.7030583,0
+PHM.US,D,20090622,000000,7.56775,7.82121,7.56775,7.6639,6189090.5411743,0
+PHM.US,D,20090623,000000,7.8124,7.82942,7.50671,7.55874,9731588.6364755,0
+PHM.US,D,20090624,000000,7.55874,7.84762,7.34051,7.40155,9733421.2215283,0
+PHM.US,D,20090625,000000,7.39303,7.87384,7.39303,7.82942,7362954.7667156,0
+PHM.US,D,20090626,000000,7.89986,7.9609,7.63759,7.655,7413273.5292707,0
+PHM.US,D,20090629,000000,7.71605,7.85564,7.52391,7.83872,7409264.6862926,0
+PHM.US,D,20090630,000000,7.83872,7.9609,7.655,7.71605,8006754.1264674,0
+PHM.US,D,20090701,000000,7.78589,7.9521,7.68142,7.82942,5022627.4120236,0
+PHM.US,D,20090702,000000,7.78589,7.78589,7.44508,7.44508,3872052.0776107,0
+PHM.US,D,20090706,000000,7.39303,7.47168,7.166,7.27056,6682211.5839666,0
+PHM.US,D,20090707,000000,7.1744,7.23584,7.06953,7.06953,5262657.64344,0
+PHM.US,D,20090708,000000,7.08744,7.14828,6.8511,6.92103,6908112.8171106,0
+PHM.US,D,20090709,000000,6.95636,7.22684,6.95636,7.19201,6854317.9045299,0
+PHM.US,D,20090710,000000,7.10446,7.20942,6.92103,7.11327,5432377.4591442,0
+PHM.US,D,20090713,000000,7.12206,7.166,6.90373,7.11327,7005134.7014409,0
+PHM.US,D,20090714,000000,7.166,7.37533,6.99959,7.29688,5608967.6998917,0
+PHM.US,D,20090715,000000,7.50671,7.62869,7.41054,7.58516,3753990.337862,0
+PHM.US,D,20090716,000000,7.70744,7.94329,7.4978,7.88205,5066382.0227128,0
+PHM.US,D,20090717,000000,8.127,8.16233,7.90877,7.98712,7873850.7726372,0
+PHM.US,D,20090720,000000,7.99602,8.25819,7.96971,8.04826,4949633.3154978,0
+PHM.US,D,20090721,000000,8.00463,8.16233,7.79479,7.82942,5737398.2523659,0
+PHM.US,D,20090722,000000,7.77749,8.2754,7.75106,8.18814,9304084.8530797,0
+PHM.US,D,20090723,000000,8.25819,8.69517,8.15322,8.54678,8942838.1671051,0
+PHM.US,D,20090724,000000,8.49345,8.58101,8.21416,8.52027,4587593.1495087,0
+PHM.US,D,20090727,000000,8.59901,9.36909,8.4151,9.25413,11360693.067833,0
+PHM.US,D,20090728,000000,9.0528,9.54291,9.03569,9.42024,10004367.860239,0
+PHM.US,D,20090729,000000,9.36909,9.45585,9.15639,9.38482,6665685.9728095,0
+PHM.US,D,20090730,000000,9.46476,9.82981,9.38482,9.65767,10960067.535479,0
+PHM.US,D,20090731,000000,9.64779,10.0346,9.53302,9.93565,9201325.6533829,0
+PHM.US,D,20090803,000000,10.0257,10.3888,9.97028,10.277,11301794.613096,0
+PHM.US,D,20090804,000000,9.64779,10.4263,9.28875,10.2067,20548712.516232,0
+PHM.US,D,20090805,000000,10.2167,10.5026,9.85751,10.4263,12064876.762095,0
+PHM.US,D,20090806,000000,10.4837,10.6361,10.277,10.3809,9248185.449556,0
+PHM.US,D,20090807,000000,10.6955,11.3513,10.5917,11.0466,15779461.972711,0
+PHM.US,D,20090810,000000,11.0031,11.019,10.6361,10.7311,8135778.0200481,0
+PHM.US,D,20090811,000000,10.5737,10.8439,10.2601,10.7647,15058028.932654,0
+PHM.US,D,20090812,000000,11.019,11.5264,11.0031,11.2375,10920353.102648,0
+PHM.US,D,20090813,000000,11.2632,11.3326,10.834,11.1317,7534583.9884676,0
+PHM.US,D,20090814,000000,11.1229,11.1961,10.6014,10.9142,6596137.7022323,0
+PHM.US,D,20090817,000000,10.4165,10.9685,10.3205,10.7647,9113846.7560814,0
+PHM.US,D,20090818,000000,10.8191,11.012,10.547,10.7746,12985164.991028,0
+PHM.US,D,20090819,000000,10.557,10.8023,10.4531,10.7232,8042749.8166574,0
+PHM.US,D,20090820,000000,10.6441,10.8626,10.6184,10.8261,10662711.658117,0
+PHM.US,D,20090821,000000,10.923,11.3425,10.8874,11.0714,10224272.001757,0
+PHM.US,D,20090824,000000,11.1604,11.4325,10.9399,11.0269,8620333.5218933,0
+PHM.US,D,20090825,000000,11.2375,11.7114,11.2021,11.4127,10836624.282867,0
+PHM.US,D,20090826,000000,11.5522,11.8747,11.2901,11.6412,8740112.6152023,0
+PHM.US,D,20090827,000000,11.4919,11.6502,10.8963,11.476,10770738.149988,0
+PHM.US,D,20090828,000000,11.5433,11.7293,11.2555,11.5007,7547234.1825854,0
+PHM.US,D,20090831,000000,11.3425,11.3513,11.0546,11.1704,7729112.9423601,0
+PHM.US,D,20090901,000000,11.107,11.4671,10.6865,10.7469,9382050.0766269,0
+PHM.US,D,20090902,000000,10.6618,10.7835,10.277,10.4165,8814597.6455134,0
+PHM.US,D,20090903,000000,10.4076,10.7044,10.3305,10.6718,6453143.5063823,0
+PHM.US,D,20090904,000000,10.6618,10.7934,10.4837,10.7835,4576953.4416953,0
+PHM.US,D,20090908,000000,10.8963,10.923,10.5917,10.8023,5014088.1519432,0
+PHM.US,D,20090909,000000,10.739,10.8815,10.5668,10.8191,6553649.6271587,0
+PHM.US,D,20090910,000000,10.8261,11.0368,10.6519,10.9853,3519709.5514431,0
+PHM.US,D,20090911,000000,11.0368,11.0368,10.5737,10.7469,5849390.1227038,0
+PHM.US,D,20090914,000000,10.6114,10.6865,10.4669,10.5827,6435114.831809,0
+PHM.US,D,20090915,000000,10.6114,10.9853,10.5737,10.8874,6999299.3382254,0
+PHM.US,D,20090916,000000,11.0269,11.4919,10.9596,11.4513,8517120.4718441,0
+PHM.US,D,20090917,000000,11.5097,11.7788,10.9309,11.1229,8907714.7995299,0
+PHM.US,D,20090918,000000,11.2901,11.5264,11.0892,11.107,10007613.547279,0
+PHM.US,D,20090921,000000,11.0031,11.1417,10.7232,10.9685,6390433.3151665,0
+PHM.US,D,20090922,000000,11.0971,11.1704,10.7469,10.8439,6237520.1137328,0
+PHM.US,D,20090923,000000,10.7746,10.8626,10.3739,10.3888,17521482.147953,0
+PHM.US,D,20090924,000000,10.46,10.739,9.94458,10.0682,12172252.297113,0
+PHM.US,D,20090925,000000,9.90105,10.1523,9.71802,9.77046,6711796.7642808,0
+PHM.US,D,20090928,000000,9.81201,9.96136,9.70912,9.83971,3530311.8595614,0
+PHM.US,D,20090929,000000,10.0424,10.1078,9.84762,9.93565,5474940.3336076,0
+PHM.US,D,20090930,000000,9.97028,10.0079,9.42914,9.60524,11336551.059338,0
+PHM.US,D,20091001,000000,9.55973,9.59534,9.18369,9.28104,10356048.310725,0
+PHM.US,D,20091002,000000,9.16509,9.26283,8.94843,9.08061,6800164.1570381,0
+PHM.US,D,20091005,000000,9.09763,9.32714,8.96684,9.0902,5300225.1316206,0
+PHM.US,D,20091006,000000,9.24434,9.47366,9.0626,9.14025,6913462.9950943,0
+PHM.US,D,20091007,000000,9.21703,9.21703,8.68637,8.79065,10365241.560066,0
+PHM.US,D,20091008,000000,8.90422,9.39273,8.90422,9.16509,10004070.684284,0
+PHM.US,D,20091009,000000,9.17459,9.36909,8.97643,9.20773,5332295.8754455,0
+PHM.US,D,20091012,000000,9.25413,9.29895,9.00156,9.04538,4245422.329566,0
+PHM.US,D,20091013,000000,9.01887,9.50532,8.98404,9.25413,7944369.413678,0
+PHM.US,D,20091014,000000,9.52411,9.61414,9.38482,9.56764,8387702.3652626,0
+PHM.US,D,20091015,000000,9.51422,9.60524,9.42914,9.47366,4852638.7228368,0
+PHM.US,D,20091016,000000,9.38482,9.48157,9.26283,9.35236,7359535.2216336,0
+PHM.US,D,20091019,000000,9.43805,9.49939,9.1925,9.27114,4975101.4969594,0
+PHM.US,D,20091020,000000,9.1925,9.19912,8.74938,8.80805,10638206.771502,0
+PHM.US,D,20091021,000000,8.84308,9.01136,8.54678,8.5625,8301206.9788581,0
+PHM.US,D,20091022,000000,8.58981,9.24434,8.39748,9.12216,11870923.965666,0
+PHM.US,D,20091023,000000,9.25413,9.30765,8.72178,8.80805,10603556.459528,0
+PHM.US,D,20091026,000000,8.83387,8.96684,8.37177,8.47564,9442256.5098859,0
+PHM.US,D,20091027,000000,8.53688,8.62513,8.31043,8.37177,8314866.9647397,0
+PHM.US,D,20091028,000000,8.40659,8.40659,7.89986,7.9521,10566352.860271,0
+PHM.US,D,20091029,000000,8.18814,8.32803,7.98712,8.15322,9645554.1760412,0
+PHM.US,D,20091030,000000,8.10079,8.16233,7.79479,7.87384,8586181.5355843,0
+PHM.US,D,20091102,000000,7.97842,8.10079,7.56775,7.87384,11156535.208694,0
+PHM.US,D,20091103,000000,7.82121,8.21416,7.75106,8.06587,9873595.2782182,0
+PHM.US,D,20091104,000000,7.96971,8.67805,7.86464,8.34555,16166829.818605,0
+PHM.US,D,20091105,000000,8.55449,8.72178,7.90877,8.44171,18336030.320421,0
+PHM.US,D,20091106,000000,8.2754,8.64274,8.21416,8.43331,11934102.15847,0
+PHM.US,D,20091109,000000,8.58981,8.62513,8.30172,8.5625,10828040.547473,0
+PHM.US,D,20091110,000000,8.60782,8.69517,8.20546,8.2667,9910590.6521463,0
+PHM.US,D,20091111,000000,8.52027,9.01887,8.49345,8.94072,16518659.867872,0
+PHM.US,D,20091112,000000,9.00156,9.00156,8.51106,8.54678,10943334.709795,0
+PHM.US,D,20091113,000000,8.54678,8.74019,8.39748,8.46733,8710763.9626884,0
+PHM.US,D,20091116,000000,8.65995,8.74019,8.50216,8.58101,6672196.5521393,0
+PHM.US,D,20091117,000000,8.52808,8.5625,8.29272,8.38917,9482899.8702759,0
+PHM.US,D,20091118,000000,8.64274,8.85119,8.45051,8.77333,12730045.498902,0
+PHM.US,D,20091119,000000,8.72178,8.72178,8.43331,8.58101,7262093.8542383,0
+PHM.US,D,20091120,000000,8.23178,8.39748,8.127,8.2667,10448276.969287,0
+PHM.US,D,20091123,000000,8.38917,8.58981,8.28411,8.35416,7482823.8214529,0
+PHM.US,D,20091124,000000,8.33664,8.35416,8.04826,8.127,9763567.3972668,0
+PHM.US,D,20091125,000000,8.14462,8.28411,8.10079,8.22317,4437381.8233349,0
+PHM.US,D,20091127,000000,7.94329,8.07437,7.86464,7.9609,3655161.138543,0
+PHM.US,D,20091130,000000,7.9609,8.04826,7.93478,7.98712,6982184.4291722,0
+PHM.US,D,20091201,000000,8.03965,8.23178,8.03055,8.13561,6320286.64947,0
+PHM.US,D,20091202,000000,8.24049,8.33664,8.02174,8.13561,5485770.0723035,0
+PHM.US,D,20091203,000000,8.15322,8.24049,7.90877,7.92577,7503389.6104678,0
+PHM.US,D,20091204,000000,8.08348,8.17044,7.88205,7.92577,10464609.517153,0
+PHM.US,D,20091207,000000,7.92577,8.01343,7.79479,7.89986,6656963.7574646,0
+PHM.US,D,20091208,000000,7.85564,7.97842,7.73385,7.76017,7296536.9516865,0
+PHM.US,D,20091209,000000,7.87384,7.90877,7.69883,7.8038,6106921.3897538,0
+PHM.US,D,20091210,000000,7.86464,7.90877,7.63759,7.72494,11498298.675202,0
+PHM.US,D,20091211,000000,7.75106,7.76848,7.61988,7.71605,14028348.617583,0
+PHM.US,D,20091214,000000,7.78589,7.83872,7.63759,7.8038,6279214.7087919,0
+PHM.US,D,20091215,000000,7.79479,7.89106,7.72494,7.76848,7586206.6863333,0
+PHM.US,D,20091216,000000,7.91718,8.19705,7.83872,8.16233,10184314.976309,0
+PHM.US,D,20091217,000000,8.15322,8.15322,7.9609,8.05696,6517849.0218641,0
+PHM.US,D,20091218,000000,8.05696,8.29272,7.99602,8.1095,10324577.983626,0
+PHM.US,D,20091221,000000,8.18814,8.2667,8.06587,8.23178,6652365.6165902,0
+PHM.US,D,20091222,000000,8.29272,8.76482,8.21416,8.61721,13564084.977258,0
+PHM.US,D,20091223,000000,8.74938,8.8863,8.70437,8.79065,12577987.436439,0
+PHM.US,D,20091224,000000,8.79065,8.90422,8.77333,8.868,2138207.2735263,0
+PHM.US,D,20091228,000000,8.87721,8.8957,8.5718,8.62513,5453605.3238399,0
+PHM.US,D,20091229,000000,8.61721,8.74019,8.47564,8.71278,4633353.1924895,0
+PHM.US,D,20091230,000000,8.66895,8.80805,8.58101,8.78243,4622845.8998123,0
+PHM.US,D,20091231,000000,8.76482,8.8596,8.68637,8.74019,5281008.7640319,0
+PHM.US,D,20100104,000000,8.75789,8.96684,8.73088,8.94843,6985122.8322325,0
+PHM.US,D,20100105,000000,8.94072,9.08061,8.74019,9.0626,8039564.7777709,0
+PHM.US,D,20100106,000000,9.03569,9.16509,8.90422,9.0626,6143653.9550146,0
+PHM.US,D,20100107,000000,9.28104,9.90105,9.24434,9.79618,22212616.858345,0
+PHM.US,D,20100108,000000,9.72791,9.84762,9.53302,9.63888,10103248.610489,0
+PHM.US,D,20100111,000000,9.63888,9.78728,9.51422,9.58545,6721959.3732829,0
+PHM.US,D,20100112,000000,9.49939,9.54291,9.24434,9.52411,6681917.4404198,0
+PHM.US,D,20100113,000000,9.47366,9.92677,9.44696,9.89214,11917770.621406,0
+PHM.US,D,20100114,000000,9.88324,9.97028,9.74374,9.81201,7274815.8153383,0
+PHM.US,D,20100115,000000,9.82981,9.88324,9.55281,9.61414,5802773.9299492,0
+PHM.US,D,20100119,000000,9.58545,9.72791,9.50532,9.60524,7155388.4813225,0
+PHM.US,D,20100120,000000,9.53302,9.62206,9.39273,9.52411,7639410.2794127,0
+PHM.US,D,20100121,000000,9.52411,9.58545,9.16509,9.1925,13389667.962028,0
+PHM.US,D,20100122,000000,9.16509,9.42024,8.90422,8.93131,10104500.994869,0
+PHM.US,D,20100125,000000,9.02728,9.0902,8.76482,8.94072,11247898.620257,0
+PHM.US,D,20100126,000000,8.8957,9.12216,8.8596,9.04538,8964671.5025381,0
+PHM.US,D,20100127,000000,9.01136,9.0626,8.78243,9.02728,12748816.102559,0
+PHM.US,D,20100128,000000,9.0902,9.30765,8.8863,9.22584,11694962.444114,0
+PHM.US,D,20100129,000000,9.27114,9.46476,9.17459,9.1925,11411013.851993,0
+PHM.US,D,20100201,000000,9.18369,9.23563,9.03569,9.22584,7852874.5977804,0
+PHM.US,D,20100202,000000,9.45585,9.97028,9.44696,9.91787,12532368.905818,0
+PHM.US,D,20100203,000000,10.2344,10.3028,9.81201,9.93565,9729572.0853556,0
+PHM.US,D,20100204,000000,9.80211,9.82981,9.51422,9.54291,8813784.96025,0
+PHM.US,D,20100205,000000,9.52411,9.56764,9.1925,9.50532,12604479.560901,0
+PHM.US,D,20100208,000000,9.54291,10.0167,9.35236,9.72791,11546658.502384,0
+PHM.US,D,20100209,000000,9.67153,9.82981,9.28875,9.68142,20069280.772597,0
+PHM.US,D,20100210,000000,9.63888,9.93565,9.47366,9.81201,15884728.973576,0
+PHM.US,D,20100211,000000,9.78728,10.2691,9.73682,10.2344,10028621.057016,0
+PHM.US,D,20100212,000000,10.0861,10.3116,10.0346,10.2601,7492989.4628627,0
+PHM.US,D,20100216,000000,10.0167,10.1899,9.84762,10.1899,8971846.1791541,0
+PHM.US,D,20100217,000000,10.2513,10.3305,9.97028,10.1425,7515239.2489531,0
+PHM.US,D,20100218,000000,10.1523,10.1523,9.93565,10.0424,4951030.2446446,0
+PHM.US,D,20100219,000000,10.0424,10.1158,9.91787,9.98901,6139791.6784086,0
+PHM.US,D,20100222,000000,9.99898,10.1256,9.83971,9.94458,5023280.3904814,0
+PHM.US,D,20100223,000000,9.96136,10.0346,9.48157,9.58545,7653703.0277007,0
+PHM.US,D,20100224,000000,9.64779,9.69922,9.17459,9.44696,10336997.714758,0
+PHM.US,D,20100225,000000,9.23563,9.39273,9.17459,9.35236,7173973.0973073,0
+PHM.US,D,20100226,000000,9.34357,9.50532,9.13195,9.46476,7001830.3878516,0
+PHM.US,D,20100301,000000,9.50532,9.62997,9.46476,9.54291,4583422.5781199,0
+PHM.US,D,20100302,000000,9.60524,9.68142,9.40144,9.41034,4724662.0207149,0
+PHM.US,D,20100303,000000,9.41034,9.62997,9.41034,9.55281,4562231.1023165,0
+PHM.US,D,20100304,000000,9.52411,9.66361,9.42914,9.49939,3952608.9989379,0
+PHM.US,D,20100305,000000,9.60524,9.84762,9.50532,9.81201,6107105.3558209,0
+PHM.US,D,20100308,000000,9.85751,10.0424,9.74374,9.97925,7483508.1347904,0
+PHM.US,D,20100309,000000,9.90996,10.1622,9.89214,10.0424,5554396.4909401,0
+PHM.US,D,20100310,000000,10.0494,10.1425,9.84762,9.92677,6776953.0977073,0
+PHM.US,D,20100311,000000,9.90105,9.97925,9.69131,9.97028,5601308.8488465,0
+PHM.US,D,20100312,000000,10.0424,10.0424,9.74374,9.81201,5597049.326832,0
+PHM.US,D,20100315,000000,9.78728,9.84762,9.58545,9.69922,4116617.7801423,0
+PHM.US,D,20100316,000000,9.70912,10.0494,9.65767,9.95252,6543892.3499859,0
+PHM.US,D,20100317,000000,9.99898,10.1078,9.95252,10.0257,6077587.8992785,0
+PHM.US,D,20100318,000000,10.0346,10.1345,9.95252,10.0494,5055434.0201168,0
+PHM.US,D,20100319,000000,9.89214,10.181,9.77935,9.78728,10195876.536063,0
+PHM.US,D,20100322,000000,9.74374,10.0682,9.66361,10.0257,7798987.7021662,0
+PHM.US,D,20100323,000000,10.0682,10.0761,9.78728,10.0257,9210431.9737031,0
+PHM.US,D,20100324,000000,10.0999,10.3205,10.0494,10.181,10732672.336142,0
+PHM.US,D,20100325,000000,10.2948,10.4076,10.1256,10.1425,7617729.5751672,0
+PHM.US,D,20100326,000000,10.181,10.3986,10.1345,10.2424,7171466.3069427,0
+PHM.US,D,20100329,000000,10.277,10.3028,10.0494,10.1523,4722514.0652613,0
+PHM.US,D,20100330,000000,10.1345,10.2948,9.95252,9.98901,5054825.5169718,0
+PHM.US,D,20100331,000000,9.96136,10.0167,9.80211,9.82981,6082713.6790925,0
+PHM.US,D,20100401,000000,9.93565,10.0167,9.67153,9.71802,6224115.8609005,0
+PHM.US,D,20100405,000000,9.90105,10.1345,9.78728,9.99898,7328798.7371964,0
+PHM.US,D,20100406,000000,9.69131,9.82981,9.53302,9.75265,7597740.9544178,0
+PHM.US,D,20100407,000000,9.74374,9.76253,9.41034,9.50532,9835360.6603438,0
+PHM.US,D,20100408,000000,9.48948,9.58545,9.35236,9.51422,7793289.8080997,0
+PHM.US,D,20100409,000000,9.55281,9.77046,9.53302,9.76253,6655231.2418659,0
+PHM.US,D,20100412,000000,9.82981,9.87433,9.65767,9.81201,6201707.3788073,0
+PHM.US,D,20100413,000000,9.78728,9.87433,9.60524,9.63888,7073735.8500134,0
+PHM.US,D,20100414,000000,9.68142,10.0079,9.64779,9.94458,7920269.8588913,0
+PHM.US,D,20100415,000000,9.91787,9.97925,9.81201,9.84762,5598761.6263794,0
+PHM.US,D,20100416,000000,9.83971,9.85751,9.60524,9.69922,7451192.7767445,0
+PHM.US,D,20100419,000000,9.60524,9.78728,9.55973,9.70912,5869340.3329557,0
+PHM.US,D,20100420,000000,9.78728,10.0346,9.71802,10.0167,8083651.9425044,0
+PHM.US,D,20100421,000000,10.0424,10.3305,9.97925,10.2858,9051131.5108527,0
+PHM.US,D,20100422,000000,10.2513,10.9942,10.1256,10.9042,18254363.537876,0
+PHM.US,D,20100423,000000,10.9399,11.9539,10.9399,11.5264,22246197.741203,0
+PHM.US,D,20100426,000000,11.4919,11.937,11.3236,11.3949,0,0
+PHM.US,D,20100427,000000,11.3236,11.5264,11.0031,11.0368,14030224.667147,0
+PHM.US,D,20100428,000000,11.1783,11.6116,11.107,11.2375,9165418.9138188,0
+PHM.US,D,20100429,000000,11.3593,11.7531,11.2118,11.6313,8041526.7455522,0
+PHM.US,D,20100430,000000,11.848,12.1538,11.387,11.4414,12002665.907348,0
+PHM.US,D,20100503,000000,11.2021,11.7629,11.0546,11.7026,10850824.037318,0
+PHM.US,D,20100504,000000,11.5601,11.5601,11.019,11.4513,14741872.127558,0
+PHM.US,D,20100505,000000,11.0368,11.476,10.9309,11.0031,11512174.972832,0
+PHM.US,D,20100506,000000,10.9685,11.2288,9.61414,10.4076,16864088.504486,0
+PHM.US,D,20100507,000000,10.3305,10.6271,9.71802,9.77046,21571955.029758,0
+PHM.US,D,20100510,000000,10.2513,10.7469,10.181,10.6865,14427276.001626,0
+PHM.US,D,20100511,000000,10.5026,10.9685,10.4669,10.6114,15034116.376342,0
+PHM.US,D,20100512,000000,10.6114,10.8725,10.5203,10.6519,10840141.875798,0
+PHM.US,D,20100513,000000,10.6014,10.6014,10.092,10.3305,13330320.710949,0
+PHM.US,D,20100514,000000,10.1523,10.2246,9.78728,10.1256,11666999.60192,0
+PHM.US,D,20100517,000000,10.1722,10.2246,9.75265,10.181,10927373.126471,0
+PHM.US,D,20100518,000000,10.3542,10.4749,9.97925,10.0761,9711600.015726,0
+PHM.US,D,20100519,000000,10.0257,10.2344,9.62997,9.85751,9571279.392664,0
+PHM.US,D,20100520,000000,9.59534,9.70912,9.39273,9.40144,10623974.671368,0
+PHM.US,D,20100521,000000,9.33604,9.66361,9.18369,9.47366,10224471.129862,0
+PHM.US,D,20100524,000000,9.37701,9.69922,9.28104,9.31735,8018767.5149684,0
+PHM.US,D,20100525,000000,9.01887,9.52411,8.868,9.48948,11902242.672381,0
+PHM.US,D,20100526,000000,9.60524,9.86444,9.39273,9.44696,11984518.968874,0
+PHM.US,D,20100527,000000,9.76253,9.78728,9.55973,9.75265,7864090.4630565,0
+PHM.US,D,20100528,000000,9.76253,9.86444,9.56764,9.73682,10184642.476341,0
+PHM.US,D,20100601,000000,9.57754,9.68142,9.13195,9.14025,10246079.056324,0
+PHM.US,D,20100602,000000,9.17459,9.42024,9.11454,9.38482,8175239.752238,0
+PHM.US,D,20100603,000000,9.37701,9.44696,8.99335,9.01136,11259647.178487,0
+PHM.US,D,20100604,000000,8.75789,8.87721,8.52808,8.58101,13672523.876574,0
+PHM.US,D,20100607,000000,8.61721,8.72178,8.19705,8.21416,8516064.1831623,0
+PHM.US,D,20100608,000000,8.17044,8.32803,7.97842,8.21416,12217291.637864,0
+PHM.US,D,20100609,000000,8.31914,8.44171,7.96971,8.01343,12334484.087406,0
+PHM.US,D,20100610,000000,8.17044,8.71278,8.06587,8.53688,19327640.778435,0
+PHM.US,D,20100611,000000,8.44171,8.51106,8.13561,8.34555,15161120.686395,0
+PHM.US,D,20100614,000000,8.63364,8.63364,8.23178,8.28411,12082458.661934,0
+PHM.US,D,20100615,000000,8.4242,8.69517,8.28411,8.67805,10892752.127771,0
+PHM.US,D,20100616,000000,8.53688,8.76482,8.35416,8.52027,10625394.848974,0
+PHM.US,D,20100617,000000,8.52808,8.52808,8.14462,8.31043,8071580.9382573,0
+PHM.US,D,20100618,000000,8.31043,8.37177,8.1095,8.17945,11052562.035115,0
+PHM.US,D,20100621,000000,8.2754,8.36286,7.9609,7.99602,7737880.6438206,0
+PHM.US,D,20100622,000000,7.96971,8.09229,7.70744,7.74206,15799994.405242,0
+PHM.US,D,20100623,000000,7.73385,8.03965,7.55874,7.90877,13260548.042204,0
+PHM.US,D,20100624,000000,7.88205,8.07437,7.76848,7.87384,10217111.476377,0
+PHM.US,D,20100625,000000,7.84762,7.84762,7.59386,7.79479,12282123.503666,0
+PHM.US,D,20100628,000000,7.77749,7.87384,7.655,7.68993,7347927.1649618,0
+PHM.US,D,20100629,000000,7.62869,7.70744,7.28817,7.3141,12454903.01874,0
+PHM.US,D,20100630,000000,7.29688,7.45427,7.20062,7.23584,10777722.795721,0
+PHM.US,D,20100701,000000,7.20062,7.40155,7.06082,7.3318,14615572.346895,0
+PHM.US,D,20100702,000000,7.34051,7.37533,7.06953,7.13037,9155439.2600812,0
+PHM.US,D,20100706,000000,7.30549,7.38414,7.04312,7.11327,9825744.8955303,0
+PHM.US,D,20100707,000000,7.12206,7.43647,7.10446,7.42816,11472993.232953,0
+PHM.US,D,20100708,000000,7.50671,7.55874,7.07834,7.23584,19787458.909074,0
+PHM.US,D,20100709,000000,7.24415,7.53262,7.19201,7.51512,7485790.5269851,0
+PHM.US,D,20100712,000000,7.4978,7.51512,7.22684,7.40155,6787114.6959067,0
+PHM.US,D,20100713,000000,7.53262,7.75106,7.4801,7.68993,9391494.0050042,0
+PHM.US,D,20100714,000000,7.63759,7.63759,7.35811,7.46277,10145479.941711,0
+PHM.US,D,20100715,000000,7.47168,7.4801,7.25296,7.45427,10794979.217134,0
+PHM.US,D,20100716,000000,7.40155,7.43647,7.0171,7.03411,8820007.4608485,0
+PHM.US,D,20100719,000000,7.07834,7.1744,6.84259,6.92964,13646976.852514,0
+PHM.US,D,20100720,000000,6.82458,7.3141,6.78975,7.25296,9299927.4221244,0
+PHM.US,D,20100721,000000,7.3141,7.38414,6.99098,7.03411,9277585.6530005,0
+PHM.US,D,20100722,000000,7.12206,7.41886,7.12206,7.28817,8059868.768921,0
+PHM.US,D,20100723,000000,7.28817,7.59386,7.21783,7.56775,7481504.7241039,0
+PHM.US,D,20100726,000000,7.62869,8.02174,7.56775,7.92577,12912865.315866,0
+PHM.US,D,20100727,000000,8.03965,8.13561,7.78589,7.8124,9575070.9130904,0
+PHM.US,D,20100728,000000,7.8038,7.89106,7.43647,7.50671,6103445.2397281,0
+PHM.US,D,20100729,000000,7.62869,7.76017,7.44508,7.68993,10491179.473412,0
+PHM.US,D,20100730,000000,7.4978,7.79479,7.4801,7.67241,8745629.5756093,0
+PHM.US,D,20100802,000000,7.82121,7.94329,7.61157,7.84762,7073368.9286819,0
+PHM.US,D,20100803,000000,7.82942,7.82942,7.36653,7.36653,14708341.784828,0
+PHM.US,D,20100804,000000,7.62869,7.67241,7.32299,7.32299,10489385.298857,0
+PHM.US,D,20100805,000000,7.28817,7.52391,7.20942,7.4801,7571435.8284314,0
+PHM.US,D,20100806,000000,7.36653,7.61157,7.34051,7.57655,6186663.6042125,0
+PHM.US,D,20100809,000000,7.6465,7.82942,7.63759,7.73385,6304015.7605595,0
+PHM.US,D,20100810,000000,7.61157,7.68993,7.46277,7.50671,5668862.8059603,0
+PHM.US,D,20100811,000000,7.34901,7.34901,7.1744,7.19201,6795501.3247996,0
+PHM.US,D,20100812,000000,7.06953,7.166,6.92103,6.93865,7110057.0186297,0
+PHM.US,D,20100813,000000,6.99098,7.13037,6.91224,7.07834,6786510.2359721,0
+PHM.US,D,20100816,000000,7.00819,7.13037,6.92103,6.97357,5635094.9246265,0
+PHM.US,D,20100817,000000,7.05242,7.3318,7.0171,7.23584,6812642.5147196,0
+PHM.US,D,20100818,000000,7.20942,7.42816,7.12206,7.30549,5361680.9168516,0
+PHM.US,D,20100819,000000,7.23584,7.27056,7.04312,7.09565,5454535.2622009,0
+PHM.US,D,20100820,000000,7.07834,7.07834,6.94695,7.0263,3512765.3378123,0
+PHM.US,D,20100823,000000,7.0263,7.11327,6.90373,6.92964,5446853.1626967,0
+PHM.US,D,20100824,000000,6.83378,7.0171,6.72861,6.8511,13401158.765603,0
+PHM.US,D,20100825,000000,6.89462,7.10446,6.75473,7.06082,7854064.312401,0
+PHM.US,D,20100826,000000,7.06953,7.10446,6.8685,6.8685,7109030.0432223,0
+PHM.US,D,20100827,000000,6.92964,7.18301,6.82458,7.13958,7425621.4934211,0
+PHM.US,D,20100830,000000,7.11327,7.25296,7.03411,7.03411,5684430.1762845,0
+PHM.US,D,20100831,000000,6.98208,7.26195,6.95636,7.0263,8318095.4681366,0
+PHM.US,D,20100901,000000,7.27907,7.37533,7.18301,7.34901,7226508.5498903,0
+PHM.US,D,20100902,000000,7.35811,7.54173,7.23584,7.52391,7267907.9905999,0
+PHM.US,D,20100903,000000,7.6639,7.76848,7.51512,7.68142,5893977.6347078,0
+PHM.US,D,20100907,000000,7.61988,7.6639,7.45427,7.4801,4594986.1594788,0
+PHM.US,D,20100908,000000,7.4889,7.60247,7.41054,7.51512,4225108.2303903,0
+PHM.US,D,20100909,000000,7.55874,7.69883,7.45427,7.54173,4118948.6908603,0
+PHM.US,D,20100910,000000,7.54173,7.655,7.4801,7.6465,4802741.4649519,0
+PHM.US,D,20100913,000000,7.67241,7.74206,7.51512,7.70744,6227804.2794651,0
+PHM.US,D,20100914,000000,7.70744,7.74206,7.55874,7.6465,3530343.194441,0
+PHM.US,D,20100915,000000,7.57655,7.61157,7.43647,7.4889,3977632.4272703,0
+PHM.US,D,20100916,000000,7.44508,7.47168,7.03411,7.20062,10826448.533432,0
+PHM.US,D,20100917,000000,7.23584,7.29688,7.14828,7.20942,7518868.0301662,0
+PHM.US,D,20100920,000000,7.3141,7.62869,7.24415,7.56775,9226061.0029838,0
+PHM.US,D,20100921,000000,7.74206,7.77749,7.42816,7.44508,7145882.8939887,0
+PHM.US,D,20100922,000000,7.50671,7.61988,7.28817,7.3318,7150179.8156982,0
+PHM.US,D,20100923,000000,7.24415,7.36653,7.12206,7.14828,8655337.6147657,0
+PHM.US,D,20100924,000000,7.29688,7.46277,7.28817,7.35811,6083485.9322531,0
+PHM.US,D,20100927,000000,7.40155,7.6639,7.25296,7.61988,9124554.1876666,0
+PHM.US,D,20100928,000000,7.82942,7.85564,7.57655,7.73385,8750106.4201756,0
+PHM.US,D,20100929,000000,7.67241,7.8038,7.60247,7.63759,6559050.3452707,0
+PHM.US,D,20100930,000000,7.67241,7.79479,7.59386,7.655,6339852.7547466,0
+PHM.US,D,20101001,000000,7.74206,7.79479,7.56775,7.62869,5580059.7572969,0
+PHM.US,D,20101004,000000,7.56775,7.6465,7.43647,7.55003,4686703.351941,0
+PHM.US,D,20101005,000000,7.58516,7.60247,7.4801,7.51512,5939965.108266,0
+PHM.US,D,20101006,000000,7.4889,7.55003,7.38414,7.41054,7497253.0280876,0
+PHM.US,D,20101007,000000,7.44508,7.47168,7.26195,7.3318,5117770.214383,0
+PHM.US,D,20101008,000000,7.37533,7.37533,7.12206,7.19201,21129247.764963,0
+PHM.US,D,20101011,000000,7.20062,7.21783,7.09565,7.15669,6769566.1525524,0
+PHM.US,D,20101012,000000,7.13037,7.27056,7.06082,7.23584,5467170.2942802,0
+PHM.US,D,20101013,000000,7.28817,7.30549,7.13958,7.14828,6005427.7148699,0
+PHM.US,D,20101014,000000,7.18301,7.24415,7.0263,7.06082,10664010.539415,0
+PHM.US,D,20101015,000000,7.14828,7.18301,6.91224,6.96437,16528400.972204,0
+PHM.US,D,20101018,000000,6.99098,7.20062,6.92103,7.1744,18615193.773193,0
+PHM.US,D,20101019,000000,7.04312,7.47168,7.04312,7.20062,18178771.678754,0
+PHM.US,D,20101020,000000,7.20062,7.21783,6.97357,7.10446,16262595.275346,0
+PHM.US,D,20101021,000000,7.10446,7.29688,7.0263,7.06953,7710027.979105,0
+PHM.US,D,20101022,000000,7.08744,7.20062,7.06953,7.20062,3811511.0687023,0
+PHM.US,D,20101025,000000,7.25296,7.44508,7.06953,7.08744,10458701.376153,0
+PHM.US,D,20101026,000000,7.03411,7.06082,6.93865,6.96437,7422027.0794953,0
+PHM.US,D,20101027,000000,6.96437,7.03411,6.90373,6.93865,5468849.2373428,0
+PHM.US,D,20101028,000000,6.98208,7.0171,6.8511,6.8685,7466791.4819483,0
+PHM.US,D,20101029,000000,6.87731,6.92103,6.8511,6.85969,4150599.9516201,0
+PHM.US,D,20101101,000000,6.89462,6.93865,6.7201,6.80746,6884155.7854858,0
+PHM.US,D,20101102,000000,6.85969,7.12206,6.78144,7.05242,14423271.201858,0
+PHM.US,D,20101103,000000,6.94695,6.96437,6.39679,6.51017,26057983.748203,0
+PHM.US,D,20101104,000000,6.56291,6.79875,6.44043,6.77214,20493408.47542,0
+PHM.US,D,20101105,000000,6.78975,7.03411,6.74632,6.8685,11394767.222344,0
+PHM.US,D,20101108,000000,6.88621,6.96437,6.85969,6.94695,7916288.3075823,0
+PHM.US,D,20101109,000000,6.99098,7.0171,6.75473,6.77214,6534864.8722659,0
+PHM.US,D,20101110,000000,6.78144,6.90373,6.71121,6.90373,7918252.2969688,0
+PHM.US,D,20101111,000000,6.80746,6.90373,6.75473,6.87731,5623341.3123851,0
+PHM.US,D,20101112,000000,6.79875,6.87731,6.50157,6.54509,10416277.992444,0
+PHM.US,D,20101115,000000,6.60613,6.65055,6.15184,6.18686,17279915.496635,0
+PHM.US,D,20101116,000000,6.13462,6.27402,5.96843,6.02096,11704106.164129,0
+PHM.US,D,20101117,000000,6.06488,6.10831,5.78511,5.89008,13222211.33327,0
+PHM.US,D,20101118,000000,5.97734,6.06488,5.83725,5.86366,11137572.552549,0
+PHM.US,D,20101119,000000,5.86366,5.88127,5.68024,5.68024,12193610.555339,0
+PHM.US,D,20101122,000000,5.69766,5.72367,5.57528,5.68024,9707403.1634706,0
+PHM.US,D,20101123,000000,5.60129,5.62761,5.4617,5.47941,14350587.421721,0
+PHM.US,D,20101124,000000,5.56627,5.68875,5.51404,5.6103,11518001.238826,0
+PHM.US,D,20101126,000000,5.56627,5.56627,5.38295,5.41817,4714541.8654206,0
+PHM.US,D,20101129,000000,5.38295,5.51404,5.35683,5.45299,7268322.4196521,0
+PHM.US,D,20101130,000000,5.39195,5.64541,5.39195,5.4704,11824497.803793,0
+PHM.US,D,20101201,000000,5.57528,5.7675,5.48792,5.71526,12493697.621235,0
+PHM.US,D,20101202,000000,5.73237,6.02976,5.64541,5.89819,19076869.758949,0
+PHM.US,D,20101203,000000,5.84615,5.86366,5.69766,5.86366,10960196.918208,0
+PHM.US,D,20101206,000000,5.80242,5.86366,5.69766,5.83725,7263785.9377344,0
+PHM.US,D,20101207,000000,5.95131,5.97734,5.79341,5.80242,7174422.9044493,0
+PHM.US,D,20101208,000000,5.81113,6.02096,5.79341,5.97734,14827140.399648,0
+PHM.US,D,20101209,000000,6.01206,6.11683,5.90729,6.0818,9249322.602443,0
+PHM.US,D,20101210,000000,6.091,6.14343,5.95131,6.13462,7524594.2267045,0
+PHM.US,D,20101213,000000,6.20437,6.21338,6.11683,6.14343,6656380.5243838,0
+PHM.US,D,20101214,000000,6.16955,6.16955,5.93331,5.95982,8227128.2911786,0
+PHM.US,D,20101215,000000,5.925,6.0818,5.83725,5.86366,7949576.0576972,0
+PHM.US,D,20101216,000000,5.89008,6.01206,5.89008,6.01206,4558294.0263207,0
+PHM.US,D,20101217,000000,5.97734,6.16955,5.94231,6.16955,13023526.970027,0
+PHM.US,D,20101220,000000,6.20437,6.37058,6.14343,6.35327,7755333.1609309,0
+PHM.US,D,20101221,000000,6.39679,6.43172,6.29203,6.41421,6859676.1689341,0
+PHM.US,D,20101222,000000,6.42262,6.7027,6.30914,6.67628,10567048.292437,0
+PHM.US,D,20101223,000000,6.68498,6.69349,6.42262,6.44894,8135885.1651202,0
+PHM.US,D,20101227,000000,6.43172,6.57151,6.37919,6.54509,3682869.2584918,0
+PHM.US,D,20101228,000000,6.54509,6.54509,6.38809,6.44043,4258692.145657,0
+PHM.US,D,20101229,000000,6.44043,6.48385,6.39679,6.44043,3330069.849564,0
+PHM.US,D,20101230,000000,6.44043,6.52788,6.36168,6.50157,5356107.3515008,0
+PHM.US,D,20101231,000000,6.49296,6.62394,6.46654,6.57151,4945892.3351998,0
+PHM.US,D,20110103,000000,6.65866,6.83378,6.64136,6.79875,8634359.4183039,0
+PHM.US,D,20110104,000000,6.78144,6.80746,6.61544,6.7201,6438103.7749976,0
+PHM.US,D,20110105,000000,6.67628,6.98208,6.65866,6.97357,9629517.7933263,0
+PHM.US,D,20110106,000000,6.99959,7.23584,6.96437,7.19201,11881404.977476,0
+PHM.US,D,20110107,000000,7.23584,7.54173,7.15669,7.52391,21580804.606226,0
+PHM.US,D,20110110,000000,7.42816,7.45427,7.13037,7.166,12407757.16544,0
+PHM.US,D,20110111,000000,7.28817,7.45427,7.18301,7.23584,12398965.204718,0
+PHM.US,D,20110112,000000,7.30549,7.37533,7.23584,7.35811,6848498.7141556,0
+PHM.US,D,20110113,000000,7.34051,7.35811,7.24415,7.29688,4171502.3378896,0
+PHM.US,D,20110114,000000,7.30549,7.59386,7.27056,7.59386,8102257.7853431,0
+PHM.US,D,20110118,000000,7.4978,7.59386,7.41886,7.47168,7049373.4865594,0
+PHM.US,D,20110119,000000,7.44508,7.4889,7.19201,7.23584,8669202.7935683,0
+PHM.US,D,20110120,000000,7.19201,7.42816,7.13958,7.32299,9206796.1168719,0
+PHM.US,D,20110121,000000,7.40155,7.43647,7.20062,7.20942,7168652.232598,0
+PHM.US,D,20110124,000000,7.20062,7.36653,7.19201,7.36653,5526124.3431595,0
+PHM.US,D,20110125,000000,7.3141,7.4801,7.13037,7.27907,7117484.3958872,0
+PHM.US,D,20110126,000000,7.3318,7.4978,7.1744,7.36653,10715424.00115,0
+PHM.US,D,20110127,000000,7.32299,7.41054,7.05242,7.20062,13780498.817513,0
+PHM.US,D,20110128,000000,7.22684,7.27056,7.04312,7.06082,9712351.0420329,0
+PHM.US,D,20110131,000000,7.08744,7.166,6.8685,6.89462,11082744.599746,0
+PHM.US,D,20110201,000000,6.97357,7.10446,6.97357,7.07834,6004695.893812,0
+PHM.US,D,20110202,000000,7.0263,7.04312,6.84259,6.92103,7710520.2399549,0
+PHM.US,D,20110203,000000,6.78144,6.80746,6.57151,6.58892,14843732.723774,0
+PHM.US,D,20110204,000000,6.74632,6.8511,6.50157,6.58892,20855981.334362,0
+PHM.US,D,20110207,000000,6.59782,6.80746,6.58892,6.65055,13700725.268175,0
+PHM.US,D,20110208,000000,6.65055,6.83378,6.63265,6.79875,12353154.621608,0
+PHM.US,D,20110209,000000,6.76374,6.92964,6.75473,6.83378,10248165.35282,0
+PHM.US,D,20110210,000000,6.85969,6.89462,6.67628,6.68498,10613472.432704,0
+PHM.US,D,20110211,000000,6.65866,6.74632,6.59782,6.68498,8596850.5566721,0
+PHM.US,D,20110214,000000,6.69349,6.7027,6.48385,6.52788,6878964.303505,0
+PHM.US,D,20110215,000000,6.49296,6.53658,6.35327,6.37919,8938550.3426187,0
+PHM.US,D,20110216,000000,6.51017,6.53658,6.39679,6.53658,12229731.585048,0
+PHM.US,D,20110217,000000,6.50157,6.81627,6.48385,6.78144,12084108.291723,0
+PHM.US,D,20110218,000000,6.83378,6.94695,6.76374,6.79875,6861752.3574054,0
+PHM.US,D,20110222,000000,6.69349,6.69349,6.28332,6.29203,19956970.499449,0
+PHM.US,D,20110223,000000,6.31804,6.44043,6.02976,6.20437,20348909.194549,0
+PHM.US,D,20110224,000000,6.19586,6.2392,6.02976,6.091,20034901.35571,0
+PHM.US,D,20110225,000000,6.16955,6.20437,6.02976,6.10831,11392963.950565,0
+PHM.US,D,20110228,000000,6.16955,6.17816,5.97734,6.02976,9376540.1918377,0
+PHM.US,D,20110301,000000,6.04718,6.0818,5.77641,5.81113,15248141.690134,0
+PHM.US,D,20110302,000000,5.82023,5.97734,5.82023,5.93331,10561784.03267,0
+PHM.US,D,20110303,000000,6.02976,6.03838,5.80242,5.89819,10576363.848889,0
+PHM.US,D,20110304,000000,5.90729,5.91619,5.68875,5.80242,11185543.220743,0
+PHM.US,D,20110307,000000,5.82023,5.88127,5.70646,5.71526,8995391.8141344,0
+PHM.US,D,20110308,000000,5.79341,6.2392,5.79341,6.19586,22394690.703014,0
+PHM.US,D,20110309,000000,6.17816,6.2571,6.0818,6.2392,12959238.916005,0
+PHM.US,D,20110310,000000,6.13462,6.27402,6.0818,6.19586,13450647.659249,0
+PHM.US,D,20110311,000000,6.14343,6.21338,6.10831,6.12592,13920000.690497,0
+PHM.US,D,20110314,000000,6.01206,6.091,5.96843,6.04718,6813916.1259532,0
+PHM.US,D,20110315,000000,5.84615,6.16085,5.84615,6.12592,8954833.36116,0
+PHM.US,D,20110316,000000,6.01206,6.11683,5.95982,6.02096,11655666.483546,0
+PHM.US,D,20110317,000000,6.10831,6.15184,6.02976,6.05568,5718774.2150811,0
+PHM.US,D,20110318,000000,6.16955,6.23099,6.0818,6.22198,7606926.1173382,0
+PHM.US,D,20110321,000000,6.32685,6.33526,6.11683,6.24801,3421505.0281102,0
+PHM.US,D,20110322,000000,6.27402,6.32685,6.18686,6.2392,4712504.0874469,0
+PHM.US,D,20110323,000000,6.48385,6.53658,6.31804,6.46654,15027664.423561,0
+PHM.US,D,20110324,000000,6.51017,6.54509,6.32685,6.48385,6358955.912448,0
+PHM.US,D,20110325,000000,6.51017,6.66757,6.48385,6.61544,8107614.0281422,0
+PHM.US,D,20110328,000000,6.64136,6.77214,6.58012,6.69349,14136263.921172,0
+PHM.US,D,20110329,000000,6.69349,6.72861,6.61544,6.68498,12819020.384002,0
+PHM.US,D,20110330,000000,6.7201,6.72861,6.50157,6.50157,10416798.555766,0
+PHM.US,D,20110331,000000,6.47584,6.52788,6.39679,6.46654,9945421.89778,0
+PHM.US,D,20110401,000000,6.51017,6.60613,6.51017,6.53658,6379052.6890719,0
+PHM.US,D,20110404,000000,6.53658,6.554,6.39679,6.4055,5467324.9470728,0
+PHM.US,D,20110405,000000,6.24801,6.57151,6.18686,6.49296,10366319.075603,0
+PHM.US,D,20110406,000000,6.51878,6.64136,6.47584,6.63265,7899206.7550139,0
+PHM.US,D,20110407,000000,6.64136,6.89462,6.60613,6.80746,11878580.795106,0
+PHM.US,D,20110408,000000,6.8685,6.98208,6.78144,6.83378,9299488.7338106,0
+PHM.US,D,20110411,000000,6.84259,6.84259,6.73771,6.79875,6301666.6553955,0
+PHM.US,D,20110412,000000,6.79875,6.85969,6.7027,6.72861,7526669.4043731,0
+PHM.US,D,20110413,000000,6.74632,6.82458,6.65866,6.7201,5714259.9708199,0
+PHM.US,D,20110414,000000,6.67628,6.7201,6.61544,6.69349,4291216.7398342,0
+PHM.US,D,20110415,000000,6.75473,6.83378,6.69349,6.83378,5643415.8513527,0
+PHM.US,D,20110418,000000,6.72861,6.96437,6.68498,6.8511,7667112.3345458,0
+PHM.US,D,20110419,000000,6.88621,7.22684,6.87731,7.20062,13285000.367085,0
+PHM.US,D,20110420,000000,7.3318,7.3318,7.05242,7.12206,10630147.642641,0
+PHM.US,D,20110421,000000,7.1744,7.19201,6.78975,6.79875,12117357.63134,0
+PHM.US,D,20110425,000000,6.79875,6.92103,6.71121,6.81627,8706579.2400639,0
+PHM.US,D,20110426,000000,6.85969,6.88621,6.76374,6.80746,10676608.171799,0
+PHM.US,D,20110427,000000,6.84259,6.99098,6.80746,6.97357,9936845.2380045,0
+PHM.US,D,20110428,000000,7.14828,7.37533,7.07834,7.20062,19822196.150069,0
+PHM.US,D,20110429,000000,7.1744,7.29688,7.08744,7.10446,8767574.0993246,0
+PHM.US,D,20110502,000000,7.13037,7.15669,6.92103,6.95636,13237865.632614,0
+PHM.US,D,20110503,000000,6.92103,6.95636,6.77214,6.79875,6787224.8733864,0
+PHM.US,D,20110504,000000,6.77214,6.99959,6.76374,6.99098,10213656.553205,0
+PHM.US,D,20110505,000000,6.93865,7.18301,6.88621,7.00819,8429283.7504342,0
+PHM.US,D,20110506,000000,7.12206,7.13958,6.92103,6.95636,6682976.7615094,0
+PHM.US,D,20110509,000000,6.92103,6.95636,6.77214,6.80746,6717475.4530986,0
+PHM.US,D,20110510,000000,6.83378,6.99098,6.78144,6.78975,6147675.9384261,0
+PHM.US,D,20110511,000000,6.80746,6.84259,6.56291,6.57151,10692428.242765,0
+PHM.US,D,20110512,000000,6.57151,6.7201,6.51878,6.69349,6575633.5721742,0
+PHM.US,D,20110513,000000,6.71121,6.71121,6.61544,6.64136,6203013.3357231,0
+PHM.US,D,20110516,000000,6.59782,6.72861,6.59782,6.65055,6102079.6454609,0
+PHM.US,D,20110517,000000,6.62394,6.7201,6.554,6.65055,9417196.6926611,0
+PHM.US,D,20110518,000000,6.65055,6.73771,6.58012,6.61544,8012750.207291,0
+PHM.US,D,20110519,000000,6.65866,6.71121,6.554,6.61544,6629611.4400193,0
+PHM.US,D,20110520,000000,6.59782,6.82458,6.58012,6.75473,10468779.077739,0
+PHM.US,D,20110523,000000,6.64136,6.79875,6.58012,6.58012,5531542.2449151,0
+PHM.US,D,20110524,000000,6.62394,6.72861,6.51878,6.52788,5373056.4889332,0
+PHM.US,D,20110525,000000,6.51017,6.67628,6.51017,6.54509,5755513.85596,0
+PHM.US,D,20110526,000000,6.54509,6.88621,6.51878,6.8685,8473712.5664352,0
+PHM.US,D,20110527,000000,6.87731,7.20062,6.84259,7.166,8415577.2676345,0
+PHM.US,D,20110531,000000,7.20062,7.37533,7.15669,7.37533,12865353.552038,0
+PHM.US,D,20110601,000000,7.28817,7.32299,7.00819,7.0263,8494909.0962514,0
+PHM.US,D,20110602,000000,7.05242,7.10446,6.81627,6.81627,7362411.9657376,0
+PHM.US,D,20110603,000000,6.7201,6.88621,6.66757,6.83378,5853667.8391646,0
+PHM.US,D,20110606,000000,6.80746,6.80746,6.46654,6.47584,7469319.4991666,0
+PHM.US,D,20110607,000000,6.51017,6.56291,6.30044,6.30044,7884064.93257,0
+PHM.US,D,20110608,000000,6.29203,6.35327,6.0733,6.091,10670546.38881,0
+PHM.US,D,20110609,000000,6.12592,6.30914,6.0818,6.15184,11099424.863696,0
+PHM.US,D,20110610,000000,6.11683,6.16955,5.93331,6.05568,9648530.9895992,0
+PHM.US,D,20110613,000000,6.0733,6.16955,6.00335,6.091,5513810.7462963,0
+PHM.US,D,20110614,000000,6.20437,6.37919,6.20437,6.32685,7907402.3422217,0
+PHM.US,D,20110615,000000,6.24801,6.31804,6.09961,6.11683,9548159.3055641,0
+PHM.US,D,20110616,000000,6.12592,6.34416,6.12592,6.21338,7520786.533437,0
+PHM.US,D,20110617,000000,6.21338,6.32685,6.18686,6.28332,5820554.9578937,0
+PHM.US,D,20110620,000000,6.2392,6.42262,6.19586,6.37058,4920062.2864194,0
+PHM.US,D,20110621,000000,6.44043,6.52788,6.35327,6.51878,6152525.7691394,0
+PHM.US,D,20110622,000000,6.45763,6.78144,6.37919,6.54509,9524928.0301819,0
+PHM.US,D,20110623,000000,6.44894,6.81627,6.44894,6.62394,10966922.798483,0
+PHM.US,D,20110624,000000,6.64136,6.7027,6.48385,6.57151,4348897.1774799,0
+PHM.US,D,20110627,000000,6.51017,6.74632,6.44043,6.71121,9664329.8337111,0
+PHM.US,D,20110628,000000,6.75473,6.89462,6.74632,6.89462,7713817.4779262,0
+PHM.US,D,20110629,000000,6.92103,6.96437,6.58012,6.62394,12545451.723435,0
+PHM.US,D,20110630,000000,6.65866,6.75473,6.62394,6.69349,10933054.847697,0
+PHM.US,D,20110701,000000,6.66757,6.84259,6.65866,6.83378,4508511.9999284,0
+PHM.US,D,20110705,000000,6.82458,6.82458,6.58892,6.73771,5880456.1287778,0
+PHM.US,D,20110706,000000,6.7201,6.72861,6.60613,6.62394,5332154.3630863,0
+PHM.US,D,20110707,000000,6.74632,6.8685,6.67628,6.8511,7009358.8453656,0
+PHM.US,D,20110708,000000,6.7201,6.82458,6.59782,6.78975,7020744.525473,0
+PHM.US,D,20110711,000000,6.68498,6.7201,6.46654,6.47584,7392857.3390357,0
+PHM.US,D,20110712,000000,6.47584,6.51878,6.35327,6.37058,12720628.862194,0
+PHM.US,D,20110713,000000,6.43172,6.554,6.31804,6.32685,8266095.7409138,0
+PHM.US,D,20110714,000000,6.35327,6.44043,6.15184,6.19586,8551836.4859851,0
+PHM.US,D,20110715,000000,6.2571,6.26551,6.09961,6.19586,8112265.7415525,0
+PHM.US,D,20110718,000000,6.15184,6.19586,6.03838,6.06488,7889227.1012763,0
+PHM.US,D,20110719,000000,6.17816,6.33526,6.16955,6.27402,8453692.6108063,0
+PHM.US,D,20110720,000000,6.29203,6.30914,6.20437,6.28332,4698322.5274412,0
+PHM.US,D,20110721,000000,6.32685,6.48385,6.30044,6.47584,6727544.0574619,0
+PHM.US,D,20110722,000000,6.44894,6.44894,6.26551,6.41421,5759115.3455038,0
+PHM.US,D,20110725,000000,6.41421,6.43172,6.28332,6.37058,5394237.8567109,0
+PHM.US,D,20110726,000000,6.34416,6.37058,6.2571,6.35327,6472318.4310658,0
+PHM.US,D,20110727,000000,6.27402,6.36168,6.09961,6.11683,10984722.020875,0
+PHM.US,D,20110728,000000,6.11683,6.43172,5.87207,5.94231,18335588.5997,0
+PHM.US,D,20110729,000000,5.88127,6.16955,5.85525,6.00335,11053771.965787,0
+PHM.US,D,20110801,000000,6.13462,6.14343,5.82023,5.84615,10849819.299568,0
+PHM.US,D,20110802,000000,5.77641,5.84615,5.45299,5.4617,12602406.404838,0
+PHM.US,D,20110803,000000,5.45299,5.51404,5.24336,5.27818,16593644.234651,0
+PHM.US,D,20110804,000000,5.21684,5.24336,4.81478,4.841,20245316.082734,0
+PHM.US,D,20110805,000000,4.93746,5.19092,4.53531,4.61396,27416897.62117,0
+PHM.US,D,20110808,000000,4.34299,4.43925,3.79292,4.01978,24220366.920251,0
+PHM.US,D,20110809,000000,4.18588,4.22071,3.72298,4.08082,18525814.567067,0
+PHM.US,D,20110810,000000,3.99346,4.00226,3.68776,3.70498,17201230.58166,0
+PHM.US,D,20110811,000000,3.749,3.94973,3.57438,3.87969,19588666.389957,0
+PHM.US,D,20110812,000000,4.01978,4.07221,3.81875,3.94973,12971219.958823,0
+PHM.US,D,20110815,000000,4.01107,4.22981,3.97614,4.22981,14071029.755948,0
+PHM.US,D,20110816,000000,4.22981,4.29035,4.15086,4.22071,12124082.500815,0
+PHM.US,D,20110817,000000,4.23822,4.29966,4.07221,4.10733,8638443.0606719,0
+PHM.US,D,20110818,000000,3.94122,3.94122,3.58269,3.63523,17109240.472506,0
+PHM.US,D,20110819,000000,3.55648,3.63523,3.39038,3.4167,13014463.103414,0
+PHM.US,D,20110822,000000,3.51275,3.53906,3.25969,3.28581,13062024.396568,0
+PHM.US,D,20110823,000000,3.28581,3.31202,2.97101,3.15453,27524681.520425,0
+PHM.US,D,20110824,000000,3.13741,3.33823,3.102,3.28581,18080821.877668,0
+PHM.US,D,20110825,000000,3.39038,3.749,3.31202,3.70498,35794510.155216,0
+PHM.US,D,20110826,000000,3.56538,4.13315,3.53046,3.9149,27442695.324268,0
+PHM.US,D,20110829,000000,3.98485,4.10733,3.92341,4.03729,14079009.031406,0
+PHM.US,D,20110830,000000,4.18588,4.5088,4.15086,4.32557,34680613.813527,0
+PHM.US,D,20110831,000000,4.48288,4.48288,4.09853,4.19499,14566058.183183,0
+PHM.US,D,20110901,000000,4.16848,4.26463,3.99346,4.01978,8359683.9289262,0
+PHM.US,D,20110902,000000,3.8973,3.94973,3.67015,3.82755,12297344.16871,0
+PHM.US,D,20110906,000000,3.58269,3.749,3.53046,3.67886,15097282.439516,0
+PHM.US,D,20110907,000000,3.82755,4.00226,3.73129,4.00226,11935056.356092,0
+PHM.US,D,20110908,000000,3.95864,4.11583,3.81875,3.9149,14015944.048489,0
+PHM.US,D,20110909,000000,3.83626,3.86247,3.61772,3.75791,17740606.960691,0
+PHM.US,D,20110912,000000,3.67015,3.77502,3.5914,3.72298,19884072.429167,0
+PHM.US,D,20110913,000000,3.73999,3.77502,3.67015,3.75791,20161006.05148,0
+PHM.US,D,20110914,000000,3.81004,3.8973,3.71387,3.84477,19244109.065155,0
+PHM.US,D,20110915,000000,3.95864,3.97614,3.80123,3.93252,13235808.649392,0
+PHM.US,D,20110916,000000,3.96705,3.97614,3.81004,3.8973,16238240.998312,0
+PHM.US,D,20110919,000000,3.80123,3.8973,3.72298,3.82755,10906957.947037,0
+PHM.US,D,20110920,000000,4.05499,4.08082,3.87969,3.94122,17785600.815327,0
+PHM.US,D,20110921,000000,3.94973,4.0633,3.78372,3.81875,14957100.296405,0
+PHM.US,D,20110922,000000,3.61772,3.66164,3.4345,3.54827,14205688.873835,0
+PHM.US,D,20110923,000000,3.52205,3.63523,3.49524,3.53906,7404429.0068152,0
+PHM.US,D,20110926,000000,3.6006,3.62652,3.42549,3.5914,10114330.039024,0
+PHM.US,D,20110927,000000,3.70498,3.80123,3.57438,3.63523,15276983.930562,0
+PHM.US,D,20110928,000000,3.66164,3.68776,3.46071,3.47783,8793590.1357771,0
+PHM.US,D,20110929,000000,3.58269,3.70498,3.50435,3.61772,14744174.735806,0
+PHM.US,D,20110930,000000,3.56538,3.57438,3.44291,3.4519,7877936.4366103,0
+PHM.US,D,20111003,000000,3.40818,3.4345,3.08468,3.09359,12224680.604624,0
+PHM.US,D,20111004,000000,3.05005,3.18974,2.87494,3.18074,14055764.615589,0
+PHM.US,D,20111005,000000,3.18074,3.47783,3.12831,3.42549,12078357.835923,0
+PHM.US,D,20111006,000000,3.4167,3.60901,3.36436,3.52205,9557175.6644558,0
+PHM.US,D,20111007,000000,3.53046,3.58269,3.37316,3.50435,9580217.9197581,0
+PHM.US,D,20111010,000000,3.60901,3.69637,3.58269,3.69637,9406508.4663246,0
+PHM.US,D,20111011,000000,3.65263,3.77502,3.64433,3.70498,7429938.631182,0
+PHM.US,D,20111012,000000,3.77502,3.93252,3.749,3.85367,10386683.714906,0
+PHM.US,D,20111013,000000,3.87969,3.97614,3.5914,3.81004,12830086.650498,0
+PHM.US,D,20111014,000000,3.88879,3.88879,3.67015,3.87138,12238806.570489,0
+PHM.US,D,20111017,000000,3.83626,3.83626,3.49524,3.50435,12602067.785978,0
+PHM.US,D,20111018,000000,3.49524,3.97614,3.44291,3.8973,24315233.773509,0
+PHM.US,D,20111019,000000,4.00226,4.10733,3.81004,3.87138,19015386.682048,0
+PHM.US,D,20111020,000000,3.87138,4.11583,3.70498,4.08082,16626296.189951,0
+PHM.US,D,20111021,000000,4.16848,4.40432,4.16848,4.28205,23382499.532577,0
+PHM.US,D,20111024,000000,4.39552,4.60535,4.30817,4.55272,18505328.631455,0
+PHM.US,D,20111025,000000,4.47427,4.47427,4.16848,4.20299,18276107.922683,0
+PHM.US,D,20111026,000000,4.29035,4.43925,4.12464,4.30817,14170512.944526,0
+PHM.US,D,20111027,000000,4.73663,4.80667,4.44805,4.72723,21275296.606168,0
+PHM.US,D,20111028,000000,4.65779,4.86741,4.51789,4.80667,18087729.702406,0
+PHM.US,D,20111031,000000,4.65779,4.74504,4.45676,4.5266,15745274.608312,0
+PHM.US,D,20111101,000000,4.24692,4.47427,4.16848,4.36961,17884483.587182,0
+PHM.US,D,20111102,000000,4.47427,4.63157,4.3782,4.56133,11062323.355498,0
+PHM.US,D,20111103,000000,4.62287,4.841,4.53531,4.8325,12812370.313919,0
+PHM.US,D,20111104,000000,4.77126,4.91115,4.684,4.78876,12485867.944556,0
+PHM.US,D,20111107,000000,4.75384,5.04252,4.75384,5.01571,13347440.674016,0
+PHM.US,D,20111108,000000,5.07725,5.27818,5.07725,5.22565,33983718.005768,0
+PHM.US,D,20111109,000000,5.05974,5.05974,4.76255,4.841,22134368.610079,0
+PHM.US,D,20111110,000000,4.94627,4.97259,4.77126,4.90254,13718179.806891,0
+PHM.US,D,20111111,000000,5.01571,5.06844,4.92845,5.03353,12489929.349269,0
+PHM.US,D,20111114,000000,4.97259,4.9983,4.80667,4.841,9456679.651705,0
+PHM.US,D,20111115,000000,4.78876,4.89363,4.71031,4.8325,13461212.567673,0
+PHM.US,D,20111116,000000,4.76255,5.05093,4.72723,4.88503,14872703.336129,0
+PHM.US,D,20111117,000000,4.93746,4.97259,4.72723,4.77126,11193835.844997,0
+PHM.US,D,20111118,000000,4.77126,4.841,4.70132,4.78005,9780152.6457753,0
+PHM.US,D,20111121,000000,4.6751,4.71901,4.48288,4.70132,11787439.760107,0
+PHM.US,D,20111122,000000,4.6751,4.80667,4.58764,4.73663,12285628.966966,0
+PHM.US,D,20111123,000000,4.64869,4.64869,4.43925,4.50059,10796022.365383,0
+PHM.US,D,20111125,000000,4.46556,4.71901,4.43925,4.56133,4290463.6919222,0
+PHM.US,D,20111128,000000,4.78005,4.95497,4.71031,4.82379,15923800.535975,0
+PHM.US,D,20111129,000000,4.86741,5.06844,4.76255,4.94627,15861278.354036,0
+PHM.US,D,20111130,000000,5.21684,5.33932,5.05093,5.33932,32700029.070591,0
+PHM.US,D,20111201,000000,5.28679,5.43559,5.17322,5.31301,10798975.930482,0
+PHM.US,D,20111202,000000,5.42668,5.51404,5.2955,5.38295,12930411.837615,0
+PHM.US,D,20111205,000000,5.52284,5.68024,5.4704,5.58407,14264518.594,0
+PHM.US,D,20111206,000000,5.58407,5.7586,5.50533,5.66263,21487514.604971,0
+PHM.US,D,20111207,000000,5.58407,5.68024,5.45299,5.63632,16167547.488427,0
+PHM.US,D,20111208,000000,5.58407,5.60129,5.27818,5.3045,16159018.336373,0
+PHM.US,D,20111209,000000,5.38295,5.56627,5.33061,5.52284,12091782.304806,0
+PHM.US,D,20111212,000000,5.45299,5.50533,5.3045,5.43559,9995737.6279273,0
+PHM.US,D,20111213,000000,5.4617,5.54025,5.1559,5.20834,9742670.0650103,0
+PHM.US,D,20111214,000000,5.17322,5.19092,4.89363,4.89363,15839054.848812,0
+PHM.US,D,20111215,000000,4.97259,5.10327,4.97259,5.01571,11982444.802007,0
+PHM.US,D,20111216,000000,5.08576,5.20834,5.0074,5.03353,12016798.94883,0
+PHM.US,D,20111219,000000,5.08576,5.13849,4.841,4.88503,8712302.4041945,0
+PHM.US,D,20111220,000000,5.05093,5.40036,5.05093,5.39195,12478193.931473,0
+PHM.US,D,20111221,000000,5.35683,5.54906,5.28679,5.51404,10518834.020825,0
+PHM.US,D,20111222,000000,5.51404,5.57528,5.40036,5.41817,9063087.2836074,0
+PHM.US,D,20111223,000000,5.4617,5.50533,5.27818,5.31301,4904554.5534467,0
+PHM.US,D,20111227,000000,5.32171,5.34793,5.22565,5.28679,3898617.9906594,0
+PHM.US,D,20111228,000000,5.26067,5.2955,5.13849,5.19923,5194231.3637114,0
+PHM.US,D,20111229,000000,5.23436,5.53174,5.20834,5.51404,6919580.3722257,0
+PHM.US,D,20111230,000000,5.49663,5.6191,5.47941,5.51404,6701628.0904635,0
+PHM.US,D,20120103,000000,5.63632,5.89819,5.63632,5.69766,11494467.733475,0
+PHM.US,D,20120104,000000,5.66263,5.75009,5.56627,5.71526,10813041.248192,0
+PHM.US,D,20120105,000000,5.68024,6.18686,5.63632,6.15184,16658549.889041,0
+PHM.US,D,20120106,000000,6.17816,6.36168,6.12592,6.20437,15521696.199466,0
+PHM.US,D,20120109,000000,6.28332,6.37919,6.14343,6.33526,9514161.9720476,0
+PHM.US,D,20120110,000000,6.47584,6.64136,6.36168,6.41421,14080251.30776,0
+PHM.US,D,20120111,000000,6.43172,6.77214,6.42262,6.72861,23882132.165502,0
+PHM.US,D,20120112,000000,6.76374,6.78975,6.50157,6.7201,13318016.21131,0
+PHM.US,D,20120113,000000,6.51878,6.69349,6.47584,6.65866,13090362.246516,0
+PHM.US,D,20120117,000000,6.74632,6.78975,6.44894,6.554,14680280.894784,0
+PHM.US,D,20120118,000000,6.53658,7.08744,6.47584,6.93865,26025591.569162,0
+PHM.US,D,20120119,000000,6.95636,7.12206,6.8685,7.06082,19658041.813295,0
+PHM.US,D,20120120,000000,7.09565,7.09565,6.7201,6.78144,14914110.863258,0
+PHM.US,D,20120123,000000,6.61544,6.77214,6.37058,6.48385,20461884.575783,0
+PHM.US,D,20120124,000000,6.4055,6.81627,6.37919,6.78144,12753561.820608,0
+PHM.US,D,20120125,000000,6.77214,7.0171,6.71121,6.98208,16061150.410295,0
+PHM.US,D,20120126,000000,7.06082,7.26195,6.73771,6.81627,12922714.576073,0
+PHM.US,D,20120127,000000,6.76374,6.92964,6.68498,6.80746,9673665.6062138,0
+PHM.US,D,20120130,000000,6.68498,6.7201,6.58012,6.66757,10817724.296481,0
+PHM.US,D,20120131,000000,6.74632,6.8685,6.48385,6.51017,14052122.693944,0
+PHM.US,D,20120201,000000,6.65055,6.90373,6.51878,6.84259,16467934.762685,0
+PHM.US,D,20120202,000000,6.67628,6.8511,6.554,6.77214,21039612.825787,0
+PHM.US,D,20120203,000000,7.05242,7.34901,7.00819,7.25296,24182876.253066,0
+PHM.US,D,20120206,000000,7.13958,7.44508,7.13037,7.21783,14965639.556486,0
+PHM.US,D,20120207,000000,7.19201,7.45427,7.09565,7.3141,13953886.835731,0
+PHM.US,D,20120208,000000,7.34901,7.59386,7.26195,7.55874,18690774.513487,0
+PHM.US,D,20120209,000000,7.61157,7.93478,7.52391,7.92577,25645917.952403,0
+PHM.US,D,20120210,000000,7.79479,7.91718,7.61157,7.68142,15675611.106242,0
+PHM.US,D,20120213,000000,7.79479,7.96971,7.6639,7.94329,19907786.868178,0
+PHM.US,D,20120214,000000,7.87384,7.9521,7.73385,7.93478,13420184.091505,0
+PHM.US,D,20120215,000000,7.99602,8.13561,7.83872,7.89106,26177654.685637,0
+PHM.US,D,20120216,000000,7.72494,7.82121,7.47168,7.75106,18860698.511308,0
+PHM.US,D,20120217,000000,7.75106,7.89106,7.73385,7.78589,10604736.066122,0
+PHM.US,D,20120221,000000,7.86464,7.90877,7.4801,7.50671,14897475.074621,0
+PHM.US,D,20120222,000000,7.4889,7.62869,7.24415,7.27907,18231241.429171,0
+PHM.US,D,20120223,000000,7.28817,7.63759,7.19201,7.62869,12172491.857321,0
+PHM.US,D,20120224,000000,7.68993,7.75106,7.38414,7.41886,10468148.336938,0
+PHM.US,D,20120227,000000,7.3141,7.58516,7.27056,7.45427,13441946.670759,0
+PHM.US,D,20120228,000000,7.42816,7.45427,7.21783,7.25296,9172963.544174,0
+PHM.US,D,20120229,000000,7.25296,7.79479,7.24415,7.70744,16888348.776881,0
+PHM.US,D,20120301,000000,7.72494,7.85564,7.44508,7.50671,10488858.67072,0
+PHM.US,D,20120302,000000,7.4889,7.6465,7.36653,7.39303,7286003.3781426,0
+PHM.US,D,20120305,000000,7.35811,7.51512,7.25296,7.36653,6820408.5108369,0
+PHM.US,D,20120306,000000,7.20942,7.22684,7.06953,7.13958,11466833.402114,0
+PHM.US,D,20120307,000000,7.20062,7.46277,7.166,7.42816,8638097.3661942,0
+PHM.US,D,20120308,000000,7.52391,7.82942,7.51512,7.79479,11396984.923175,0
+PHM.US,D,20120309,000000,7.97842,8.14462,7.82942,7.88205,17359691.067579,0
+PHM.US,D,20120312,000000,8.07437,8.09229,7.91718,7.91718,8764485.0866819,0
+PHM.US,D,20120313,000000,8.03055,8.28411,8.00463,8.28411,15065184.404021,0
+PHM.US,D,20120314,000000,8.29272,8.38008,8.05696,8.16233,10813134.242028,0
+PHM.US,D,20120315,000000,8.20546,8.43331,8.10079,8.39748,10126668.905951,0
+PHM.US,D,20120316,000000,8.45952,8.46733,8.11821,8.11821,15231734.342878,0
+PHM.US,D,20120319,000000,8.17945,8.32803,7.96971,8.00463,15308549.273104,0
+PHM.US,D,20120320,000000,7.9609,8.10079,7.82121,8.04826,13435936.438699,0
+PHM.US,D,20120321,000000,8.17945,8.34555,8.07437,8.20546,8230369.9350089,0
+PHM.US,D,20120322,000000,8.07437,8.1095,7.85564,7.96971,11167977.493745,0
+PHM.US,D,20120323,000000,7.61988,7.87384,7.27907,7.76017,22307360.39369,0
+PHM.US,D,20120326,000000,7.88205,7.94329,7.52391,7.68142,12387088.274563,0
+PHM.US,D,20120327,000000,7.88205,8.17044,7.82942,7.91718,16007410.081052,0
+PHM.US,D,20120328,000000,7.9521,8.28411,7.91718,8.28411,21194539.545932,0
+PHM.US,D,20120329,000000,8.13561,8.15322,7.76848,8.09229,18045362.923641,0
+PHM.US,D,20120330,000000,8.127,8.18814,7.72494,7.73385,11234522.669897,0
+PHM.US,D,20120402,000000,7.63759,7.69883,7.4978,7.57655,12404116.254595,0
+PHM.US,D,20120403,000000,7.46277,7.58516,7.40155,7.55003,16790531.39093,0
+PHM.US,D,20120404,000000,7.40155,7.4801,7.10446,7.41054,15622094.164368,0
+PHM.US,D,20120405,000000,7.34901,7.46277,7.166,7.21783,8191029.4991269,0
+PHM.US,D,20120409,000000,7.0263,7.20942,6.92964,7.19201,26035190.150333,0
+PHM.US,D,20120410,000000,7.13958,7.28817,6.68498,6.7201,20390439.028789,0
+PHM.US,D,20120411,000000,6.90373,7.39303,6.90373,7.3318,21264351.63598,0
+PHM.US,D,20120412,000000,7.36653,7.57655,7.32299,7.56775,11784471.03297,0
+PHM.US,D,20120413,000000,7.655,7.655,7.35811,7.46277,16659041.139088,0
+PHM.US,D,20120416,000000,7.68142,7.77749,7.3318,7.36653,16039835.616578,0
+PHM.US,D,20120417,000000,7.43647,7.6639,7.41886,7.55874,9990074.1011481,0
+PHM.US,D,20120418,000000,7.4801,7.55874,7.22684,7.3141,11707037.491572,0
+PHM.US,D,20120419,000000,7.30549,7.40155,7.08744,7.19201,9609000.5228348,0
+PHM.US,D,20120420,000000,7.23584,7.55874,7.20942,7.3141,13534696.903444,0
+PHM.US,D,20120423,000000,7.20942,7.35811,7.12206,7.18301,11341132.016569,0
+PHM.US,D,20120424,000000,7.21783,7.59386,7.18301,7.51512,16057339.684619,0
+PHM.US,D,20120425,000000,7.61988,7.75106,7.53262,7.60247,11373269.473363,0
+PHM.US,D,20120426,000000,8.01343,8.38917,7.9521,8.37177,26108757.371913,0
+PHM.US,D,20120427,000000,8.40659,8.868,8.38008,8.79973,19534245.790588,0
+PHM.US,D,20120430,000000,8.74938,8.82566,8.47564,8.59901,11239428.094751,0
+PHM.US,D,20120501,000000,8.63364,8.90422,8.48474,8.76482,10622107.719028,0
+PHM.US,D,20120502,000000,8.68637,9.45585,8.65065,8.97643,25475906.014757,0
+PHM.US,D,20120503,000000,9.03569,9.09763,8.75789,8.79065,11937377.158784,0
+PHM.US,D,20120504,000000,8.76482,9.08061,8.65065,8.68637,16090835.660063,0
+PHM.US,D,20120507,000000,8.66895,8.79973,8.60782,8.74019,12562985.10475,0
+PHM.US,D,20120508,000000,8.65065,8.68637,8.22317,8.39748,21939735.543522,0
+PHM.US,D,20120509,000000,8.28411,8.68637,8.05696,8.61721,18227335.688054,0
+PHM.US,D,20120510,000000,8.74938,8.81636,8.4242,8.45952,10541485.095534,0
+PHM.US,D,20120511,000000,8.36286,8.70437,8.17945,8.59901,11380410.793494,0
+PHM.US,D,20120514,000000,8.76482,8.78243,8.33664,8.35416,13406358.334002,0
+PHM.US,D,20120515,000000,8.35416,8.62513,8.15322,8.50216,16631143.99906,0
+PHM.US,D,20120516,000000,8.61721,8.79065,8.2754,8.29272,17311523.292884,0
+PHM.US,D,20120517,000000,8.31043,8.40659,7.55874,7.58516,15816101.544136,0
+PHM.US,D,20120518,000000,7.61157,7.6465,7.1744,7.41886,19641575.83949,0
+PHM.US,D,20120521,000000,7.41886,7.76017,7.21783,7.74206,13320674.62206,0
+PHM.US,D,20120522,000000,7.77749,8.11821,7.69883,7.93478,13384919.211571,0
+PHM.US,D,20120523,000000,7.85564,8.17044,7.73385,8.127,14182114.936383,0
+PHM.US,D,20120524,000000,8.15322,8.24929,7.98712,8.21416,8461213.9927023,0
+PHM.US,D,20120525,000000,8.19705,8.30172,8.10079,8.15322,7049116.7427076,0
+PHM.US,D,20120529,000000,8.25819,8.40659,8.10079,8.31914,10173937.06636,0
+PHM.US,D,20120530,000000,8.16233,8.19705,7.8124,8.03055,10921346.72157,0
+PHM.US,D,20120531,000000,8.05696,8.28411,7.69883,8.17945,16494199.456568,0
+PHM.US,D,20120601,000000,7.85564,7.87384,7.19201,7.21783,21269008.403403,0
+PHM.US,D,20120604,000000,7.19201,7.24415,6.66757,6.72861,19823591.057611,0
+PHM.US,D,20120605,000000,6.68498,7.166,6.67628,7.13037,12369770.194195,0
+PHM.US,D,20120606,000000,7.44508,7.72494,7.39303,7.655,16311895.148913,0
+PHM.US,D,20120607,000000,7.97842,8.06587,7.68142,7.76017,17354364.138054,0
+PHM.US,D,20120608,000000,7.77749,7.85564,7.57655,7.84762,8321999.1876478,0
+PHM.US,D,20120611,000000,7.9521,7.97842,7.3318,7.34901,11551783.271395,0
+PHM.US,D,20120612,000000,7.39303,7.51512,7.28817,7.4978,13605654.232799,0
+PHM.US,D,20120613,000000,7.47168,7.57655,7.30549,7.34901,15152469.22723,0
+PHM.US,D,20120614,000000,7.39303,7.76848,7.36653,7.73385,13270233.552394,0
+PHM.US,D,20120615,000000,7.76848,7.94329,7.61988,7.88205,14167650.351659,0
+PHM.US,D,20120618,000000,7.84762,8.21416,7.8038,8.15322,13984497.980651,0
+PHM.US,D,20120619,000000,8.25819,8.43331,8.15322,8.39748,14243595.991678,0
+PHM.US,D,20120620,000000,8.32803,8.55449,8.23178,8.32803,13803738.179317,0
+PHM.US,D,20120621,000000,8.33664,8.44171,7.9609,7.98712,13031126.18372,0
+PHM.US,D,20120622,000000,8.08348,8.24929,7.94329,8.20546,8812049.4122436,0
+PHM.US,D,20120625,000000,8.04826,8.23178,7.88205,8.06587,9374091.0172195,0
+PHM.US,D,20120626,000000,8.20546,8.61721,8.15322,8.49345,17700248.646625,0
+PHM.US,D,20120627,000000,8.67805,8.90422,8.52808,8.63364,16366906.056981,0
+PHM.US,D,20120628,000000,8.5625,8.74019,8.46733,8.72178,12493742.096548,0
+PHM.US,D,20120629,000000,9.04538,9.36019,8.92291,9.35236,20728780.928611,0
+PHM.US,D,20120702,000000,9.33604,9.58545,9.22584,9.53302,15495968.241745,0
+PHM.US,D,20120703,000000,9.53302,9.64779,9.42024,9.48157,7534747.7384834,0
+PHM.US,D,20120705,000000,9.43805,9.77935,9.43805,9.72791,13518008.553074,0
+PHM.US,D,20120706,000000,9.50532,9.75265,9.47366,9.69922,9928038.115244,0
+PHM.US,D,20120709,000000,9.62997,9.73682,9.48948,9.69131,11486456.112335,0
+PHM.US,D,20120710,000000,9.76253,9.80211,9.35236,9.42914,13460812.289857,0
+PHM.US,D,20120711,000000,9.45585,9.48948,9.12216,9.20773,16271336.69594,0
+PHM.US,D,20120712,000000,9.10613,9.56764,9.00156,9.47366,19715339.156769,0
+PHM.US,D,20120713,000000,9.47366,9.88324,9.43805,9.61414,14893765.429203,0
+PHM.US,D,20120716,000000,9.55281,9.64779,9.32714,9.55281,9521838.0067364,0
+PHM.US,D,20120717,000000,9.59534,9.79618,9.33604,9.76253,11962336.906555,0
+PHM.US,D,20120718,000000,9.82091,10.0346,9.32714,9.43805,14029019.790488,0
+PHM.US,D,20120719,000000,9.45585,9.48948,8.98404,9.14847,23200312.47802,0
+PHM.US,D,20120720,000000,9.13195,9.60524,9.12216,9.48948,12985892.768877,0
+PHM.US,D,20120723,000000,9.20773,9.69922,9.20773,9.62206,16172374.070682,0
+PHM.US,D,20120724,000000,9.56764,9.66361,9.02728,9.15639,16207408.487631,0
+PHM.US,D,20120725,000000,9.31735,9.36909,8.70437,8.75789,23953519.085947,0
+PHM.US,D,20120726,000000,9.31735,10.4442,9.31735,10.364,33563396.98541,0
+PHM.US,D,20120727,000000,10.4076,10.6519,10.1722,10.4926,19766137.039741,0
+PHM.US,D,20120730,000000,10.3462,10.4669,10.1158,10.1345,14594483.972954,0
+PHM.US,D,20120731,000000,10.1078,10.3383,9.79618,9.87433,15655575.988575,0
+PHM.US,D,20120801,000000,9.96136,9.97925,9.56764,9.64779,16378247.261776,0
+PHM.US,D,20120802,000000,9.61414,10.1622,9.45585,10.1078,16563925.628398,0
+PHM.US,D,20120803,000000,10.3116,10.3809,9.99898,10.0346,14489853.777706,0
+PHM.US,D,20120806,000000,10.1256,10.2424,9.87433,10.0424,10812017.305192,0
+PHM.US,D,20120807,000000,10.092,10.3116,9.93565,10.2344,11544001.102437,0
+PHM.US,D,20120808,000000,10.1899,10.6184,10.0594,10.5668,18346502.235008,0
+PHM.US,D,20120809,000000,10.739,11.2901,10.6618,11.0714,23479442.574307,0
+PHM.US,D,20120810,000000,11.0269,11.0269,10.739,10.9042,10018646.457291,0
+PHM.US,D,20120813,000000,10.923,11.0269,10.7232,10.8725,10437044.93117,0
+PHM.US,D,20120814,000000,10.9764,11.1515,10.834,11.0971,14951548.96871,0
+PHM.US,D,20120815,000000,11.0031,11.2555,10.9399,11.1704,14697192.632522,0
+PHM.US,D,20120816,000000,11.1704,12.0163,11.1417,11.8846,28143357.38239,0
+PHM.US,D,20120817,000000,12.0677,12.1538,11.574,11.6957,22322257.601913,0
+PHM.US,D,20120820,000000,11.7876,11.7876,11.0803,11.3682,20906445.652486,0
+PHM.US,D,20120821,000000,11.3682,11.574,11.107,11.1783,13586273.104391,0
+PHM.US,D,20120822,000000,11.3682,11.8649,11.3236,11.6116,26757645.111784,0
+PHM.US,D,20120823,000000,11.574,11.8242,11.5097,11.6412,17179684.314157,0
+PHM.US,D,20120824,000000,11.6116,11.937,11.5522,11.8065,11535395.129388,0
+PHM.US,D,20120827,000000,11.8559,11.937,11.4919,11.5681,13526526.5863,0
+PHM.US,D,20120828,000000,11.5681,11.7194,11.4325,11.6017,11252641.305899,0
+PHM.US,D,20120829,000000,11.5918,11.7965,11.5433,11.7114,9487398.9524986,0
+PHM.US,D,20120830,000000,11.6116,11.7965,11.4513,11.667,9518890.5064531,0
+PHM.US,D,20120831,000000,11.8242,12.032,11.6313,11.9539,12404817.751577,0
+PHM.US,D,20120904,000000,11.9539,12.1368,11.7293,12.0163,11525461.972567,0
+PHM.US,D,20120905,000000,11.9904,12.3051,11.9113,12.2704,15782013.238388,0
+PHM.US,D,20120906,000000,12.3486,12.8195,12.2961,12.7642,16207885.586442,0
+PHM.US,D,20120907,000000,12.8294,12.961,12.6711,12.8917,14905062.158684,0
+PHM.US,D,20120910,000000,12.8462,12.9759,12.6296,12.6781,10050463.489671,0
+PHM.US,D,20120911,000000,12.6484,12.8917,12.6484,12.8195,12076988.198445,0
+PHM.US,D,20120912,000000,12.9857,13.7197,12.9095,13.5891,25494404.712524,0
+PHM.US,D,20120913,000000,13.6159,14.2787,13.2668,13.9987,22907923.684469,0
+PHM.US,D,20120914,000000,14.1403,14.5439,14.1214,14.436,20905331.748058,0
+PHM.US,D,20120917,000000,14.4192,14.436,13.9355,14.0967,17468499.920635,0
+PHM.US,D,20120918,000000,14.0967,14.3312,13.6762,13.7713,13995291.330453,0
+PHM.US,D,20120919,000000,13.7891,14.7695,13.7891,14.3549,24783412.252174,0
+PHM.US,D,20120920,000000,14.348,14.628,14.069,14.6112,18533647.276154,0
+PHM.US,D,20120921,000000,14.8149,15.2661,14.619,14.8396,30164692.630788,0
+PHM.US,D,20120924,000000,14.8644,14.9149,14.3816,14.6438,15845254.100952,0
+PHM.US,D,20120925,000000,14.5251,14.8051,14.0146,14.0334,23010262.390298,0
+PHM.US,D,20120926,000000,14.069,14.2452,13.0985,13.3696,27439344.513761,0
+PHM.US,D,20120927,000000,13.4734,13.9276,13.3082,13.6663,18075530.326234,0
+PHM.US,D,20120928,000000,13.511,13.6663,13.4487,13.5447,11696613.084706,0
+PHM.US,D,20121001,000000,13.4656,13.6921,13.2845,13.3795,13154937.368466,0
+PHM.US,D,20121002,000000,13.4319,13.7366,13.2935,13.5981,13917027.92015,0
+PHM.US,D,20121003,000000,13.701,14.5063,13.6663,14.4192,18938386.774953,0
+PHM.US,D,20121004,000000,14.5439,14.7605,14.2005,14.4796,13875426.318927,0
+PHM.US,D,20121005,000000,14.6607,14.8892,14.4736,14.534,12120895.440322,0
+PHM.US,D,20121008,000000,14.4459,14.4736,14.0067,14.0591,10098303.764335,0
+PHM.US,D,20121009,000000,14.0146,14.069,13.7366,13.7791,12403458.222125,0
+PHM.US,D,20121010,000000,13.7534,14.1758,13.7446,13.8869,14464948.613273,0
+PHM.US,D,20121011,000000,14.0591,14.1918,13.6159,13.7109,9494204.6861779,0
+PHM.US,D,20121012,000000,13.6071,13.701,13.3795,13.6387,8964023.5780931,0
+PHM.US,D,20121015,000000,13.7109,14.4192,13.5447,14.3312,12471061.708564,0
+PHM.US,D,20121016,000000,14.3915,14.6112,14.069,14.4736,10608467.949198,0
+PHM.US,D,20121017,000000,14.8496,15.5887,14.8496,15.2404,21414415.384979,0
+PHM.US,D,20121018,000000,15.2057,15.8131,15.1513,15.4223,18499993.61551,0
+PHM.US,D,20121019,000000,15.3709,15.731,15.0841,15.6331,17982670.926871,0
+PHM.US,D,20121022,000000,15.5629,15.9923,15.3789,15.548,12389861.916806,0
+PHM.US,D,20121023,000000,15.2314,15.3125,14.8338,15.1246,14310101.746531,0
+PHM.US,D,20121024,000000,15.1879,15.3789,15.0406,15.2473,11240753.256917,0
+PHM.US,D,20121025,000000,15.4125,15.6975,14.4192,14.8644,23874695.691021,0
+PHM.US,D,20121026,000000,14.9416,15.2314,14.4637,15.0989,16241729.277969,0
+PHM.US,D,20121031,000000,15.3215,15.4223,14.897,15.1513,10639484.425946,0
+PHM.US,D,20121101,000000,15.2314,15.7637,15.2314,15.5381,14991906.271975,0
+PHM.US,D,20121102,000000,15.7063,15.8131,15.1602,15.178,10171619.296076,0
+PHM.US,D,20121105,000000,15.0751,15.7212,15.0157,15.5887,8329938.0310039,0
+PHM.US,D,20121106,000000,15.6588,15.9676,15.5026,15.6331,12218076.020655,0
+PHM.US,D,20121107,000000,15.4303,15.8864,15.1879,15.5223,13966899.907971,0
+PHM.US,D,20121108,000000,15.557,15.5887,14.897,15.178,9767456.9655421,0
+PHM.US,D,20121109,000000,15.0751,15.2057,14.2452,14.6784,21588236.026695,0
+PHM.US,D,20121112,000000,14.7328,15.0663,14.1758,14.2005,14691216.767749,0
+PHM.US,D,20121113,000000,14.0236,14.5696,13.8246,14.1314,15024356.066762,0
+PHM.US,D,20121114,000000,14.2282,14.3124,13.24,13.3172,19311829.804692,0
+PHM.US,D,20121115,000000,13.2668,13.9206,12.7137,13.3172,24147360.694094,0
+PHM.US,D,20121116,000000,13.3082,13.9632,13.2311,13.701,18170898.537565,0
+PHM.US,D,20121119,000000,13.973,14.3995,13.7366,13.8949,16584153.809355,0
+PHM.US,D,20121120,000000,14.1581,14.8149,14.1581,14.6359,18502438.746918,0
+PHM.US,D,20121121,000000,14.723,14.997,14.3995,14.7041,13957526.735772,0
+PHM.US,D,20121123,000000,14.8051,14.9881,14.5597,14.8813,4787385.352364,0
+PHM.US,D,20121126,000000,14.8149,14.9782,14.6033,14.9218,13047162.566436,0
+PHM.US,D,20121127,000000,14.9149,15.2858,14.7605,14.9495,12881215.065909,0
+PHM.US,D,20121128,000000,14.897,14.9881,14.2709,14.8575,12814335.314107,0
+PHM.US,D,20121129,000000,14.9317,15.2571,14.8249,14.9683,14490242.936694,0
+PHM.US,D,20121130,000000,14.906,14.9683,14.3391,14.6864,27615123.080048,0
+PHM.US,D,20121203,000000,14.8249,15.0157,14.619,14.8149,9361303.3539526,0
+PHM.US,D,20121204,000000,15.0663,15.178,14.6438,14.9317,12834646.380875,0
+PHM.US,D,20121205,000000,14.9495,15.0307,14.1145,14.1581,15656598.920772,0
+PHM.US,D,20121206,000000,14.1145,14.348,13.8168,14.2282,10660034.042119,0
+PHM.US,D,20121207,000000,14.2946,14.5439,14.0868,14.3728,8573410.0451586,0
+PHM.US,D,20121210,000000,14.3915,14.5963,14.2282,14.3312,5819416.7942041,0
+PHM.US,D,20121211,000000,14.4192,14.5597,14.2787,14.3995,6797290.445342,0
+PHM.US,D,20121212,000000,14.4637,15.1513,14.3816,14.9495,13389984.343231,0
+PHM.US,D,20121213,000000,14.906,15.2958,14.8338,14.997,9037246.1159989,0
+PHM.US,D,20121214,000000,14.9782,15.092,14.8338,14.9782,5724431.6770449,0
+PHM.US,D,20121217,000000,15.0504,15.8131,15.0059,15.7637,15289449.147811,0
+PHM.US,D,20121218,000000,15.831,16.3494,15.8211,16.2632,14121830.671326,0
+PHM.US,D,20121219,000000,16.3593,16.482,15.8408,16.1327,11164246.621472,0
+PHM.US,D,20121220,000000,16.01,16.3069,15.8211,16.1604,9931813.4628292,0
+PHM.US,D,20121221,000000,15.8962,15.9339,15.6331,15.8962,10805673.508286,0
+PHM.US,D,20121224,000000,15.8587,16.0773,15.8131,15.8587,2278330.790088,0
+PHM.US,D,20121226,000000,15.9062,16.0348,15.548,15.548,7060683.3564743,0
+PHM.US,D,20121227,000000,15.5223,15.6688,15.1147,15.5223,11068442.754235,0
+PHM.US,D,20121228,000000,15.4125,15.5984,15.2958,15.3789,6561807.8146717,0
+PHM.US,D,20121231,000000,15.3295,15.9339,15.1879,15.8676,11060258.285854,0
+PHM.US,D,20130102,000000,16.4374,16.6106,16.0773,16.2545,11441470.34412,0
+PHM.US,D,20130103,000000,16.289,16.5176,16.01,16.2278,8931527.2863877,0
+PHM.US,D,20130104,000000,16.2545,16.7283,16.114,16.657,9921955.1053998,0
+PHM.US,D,20130107,000000,16.5918,17.0123,16.5235,16.8728,9519284.7194539,0
+PHM.US,D,20130108,000000,16.945,17.0508,16.6837,17.0409,9153301.4126534,0
+PHM.US,D,20130109,000000,17.1438,17.3031,16.8816,17.031,10754809.923148,0
+PHM.US,D,20130110,000000,17.1527,17.1695,16.576,16.9637,7878192.1696596,0
+PHM.US,D,20130111,000000,17.0765,17.214,16.7768,16.8985,8608124.0376945,0
+PHM.US,D,20130114,000000,17.0211,17.1211,16.6106,16.6937,9925512.1196307,0
+PHM.US,D,20130115,000000,16.5502,17.0123,16.5403,17.0123,9138098.9420557,0
+PHM.US,D,20130116,000000,16.945,17.1033,16.761,16.8985,6325142.5449987,0
+PHM.US,D,20130117,000000,17.129,17.9491,17.1111,17.7997,16591049.504464,0
+PHM.US,D,20130118,000000,17.8591,17.9491,17.6097,17.9046,9131217.398184,0
+PHM.US,D,20130122,000000,17.9679,18.046,17.6741,17.959,8270568.5422698,0
+PHM.US,D,20130123,000000,17.959,18.4833,17.8878,18.2103,12886647.1189,0
+PHM.US,D,20130124,000000,18.3409,18.7712,18.0965,18.3319,12908342.985184,0
+PHM.US,D,20130125,000000,18.4497,18.9335,18.2381,18.9335,11063757.684339,0
+PHM.US,D,20130128,000000,18.979,19.1995,18.141,18.3132,11588877.703974,0
+PHM.US,D,20130129,000000,18.5002,18.7811,18.1944,18.4497,12866328.976515,0
+PHM.US,D,20130130,000000,18.5605,18.7287,18.1944,18.3963,11715656.605055,0
+PHM.US,D,20130131,000000,17.683,18.15,16.7026,18.1252,20244875.372816,0
+PHM.US,D,20130201,000000,18.2103,18.5605,17.7375,17.7829,12646394.51092,0
+PHM.US,D,20130204,000000,17.6008,17.8788,17.1863,17.1962,14172334.410751,0
+PHM.US,D,20130205,000000,17.3031,17.502,16.6106,17.2487,17002628.093426,0
+PHM.US,D,20130206,000000,17.1863,17.4346,17.0409,17.2042,12000898.013658,0
+PHM.US,D,20130207,000000,17.2309,17.312,16.6284,16.9539,12051228.905845,0
+PHM.US,D,20130208,000000,16.9717,17.0765,16.7114,17.0123,8395113.569679,0
+PHM.US,D,20130211,000000,16.9539,17.2219,16.7541,16.8639,8958043.6701107,0
+PHM.US,D,20130212,000000,16.8816,18.046,16.8816,17.7552,19123978.212553,0
+PHM.US,D,20130213,000000,17.6741,17.959,17.502,17.683,7628031.6749234,0
+PHM.US,D,20130214,000000,17.6354,17.8264,17.582,17.7127,7397279.6002635,0
+PHM.US,D,20130215,000000,17.6741,18.0174,17.6741,17.7472,7610243.5713609,0
+PHM.US,D,20130219,000000,17.7552,17.9996,17.0686,17.4346,10809290.159868,0
+PHM.US,D,20130220,000000,17.2042,17.2309,16.1228,16.2545,14813714.919962,0
+PHM.US,D,20130221,000000,16.1841,16.6837,15.7122,16.384,15286468.291042,0
+PHM.US,D,20130222,000000,16.5403,16.6007,16.2812,16.5176,7047295.2764831,0
+PHM.US,D,20130225,000000,16.6205,16.6937,15.7399,15.7479,12676351.666578,0
+PHM.US,D,20130226,000000,15.9339,16.6837,15.7479,16.6482,16216822.091931,0
+PHM.US,D,20130227,000000,16.6106,17.129,16.474,16.8639,12890633.724222,0
+PHM.US,D,20130228,000000,16.9183,17.2042,16.6739,16.761,9553975.4635307,0
+PHM.US,D,20130301,000000,16.6106,16.9183,16.2545,16.8202,8588505.3706844,0
+PHM.US,D,20130304,000000,16.7768,17.2941,16.7114,17.2309,9544919.683339,0
+PHM.US,D,20130305,000000,17.3397,17.7929,17.3218,17.6741,9955750.2784028,0
+PHM.US,D,20130306,000000,17.7929,17.9145,17.3922,17.5444,8785075.1349583,0
+PHM.US,D,20130307,000000,17.6257,17.7058,17.3922,17.6454,6049104.4937615,0
+PHM.US,D,20130308,000000,17.8264,17.8788,17.3218,17.7058,8212435.2650743,0
+PHM.US,D,20130311,000000,17.6978,17.8591,17.5187,17.6097,6564755.3149551,0
+PHM.US,D,20130312,000000,17.592,17.6097,17.1211,17.2566,7935724.0193281,0
+PHM.US,D,20130313,000000,17.2487,17.6097,17.1033,17.3674,12993552.630725,0
+PHM.US,D,20130314,000000,17.5187,18.1064,17.4346,17.9679,14150001.73885,0
+PHM.US,D,20130315,000000,17.9145,18.2281,17.8363,18.1341,12332517.065612,0
+PHM.US,D,20130318,000000,17.8591,18.3319,17.7652,18.1341,9178667.5030558,0
+PHM.US,D,20130319,000000,18.4744,18.611,18.0371,18.1944,10974552.336255,0
+PHM.US,D,20130320,000000,18.421,18.8752,18.3409,18.6822,10415137.807148,0
+PHM.US,D,20130321,000000,18.611,18.6921,18.2281,18.3231,16753225.700615,0
+PHM.US,D,20130322,000000,18.4062,18.4655,17.9412,18.046,7881266.0202638,0
+PHM.US,D,20130325,000000,18.1588,18.4309,17.6641,17.7829,11518060.876176,0
+PHM.US,D,20130326,000000,17.9412,17.9491,17.5356,17.6257,7264784.61067,0
+PHM.US,D,20130327,000000,17.502,17.7997,17.3298,17.7552,6495094.8452931,0
+PHM.US,D,20130328,000000,17.7829,17.9491,17.5534,17.6928,6537887.1719392,0
+PHM.US,D,20130401,000000,17.6454,17.8433,17.2853,17.582,8417339.0965078,0
+PHM.US,D,20130402,000000,17.6454,17.8878,17.2664,17.3595,9264898.0591878,0
+PHM.US,D,20130403,000000,17.3298,17.4673,16.2355,16.6106,18542147.114933,0
+PHM.US,D,20130404,000000,16.7026,16.845,16.482,16.5838,10301684.3163,0
+PHM.US,D,20130405,000000,16.1762,16.7541,16.0595,16.7184,11735863.559159,0
+PHM.US,D,20130408,000000,16.6739,17.3031,16.5176,17.2397,10663312.074842,0
+PHM.US,D,20130409,000000,17.1348,17.3595,16.8292,16.9984,6997701.2593681,0
+PHM.US,D,20130410,000000,17.1111,17.1111,16.6106,16.8202,9938419.0576003,0
+PHM.US,D,20130411,000000,16.8135,17.2042,16.7451,16.8816,7975215.0647924,0
+PHM.US,D,20130412,000000,16.7541,17.2042,16.7184,16.7955,6470366.5713102,0
+PHM.US,D,20130415,000000,16.6205,16.6284,15.5984,15.5984,12993756.812843,0
+PHM.US,D,20130416,000000,16.0259,16.2979,15.7063,16.2545,15037192.248552,0
+PHM.US,D,20130417,000000,16.019,16.0348,15.548,15.9586,10833775.841235,0
+PHM.US,D,20130418,000000,15.9676,16.01,15.2571,15.3295,11256601.630353,0
+PHM.US,D,20130419,000000,15.4303,15.8587,15.3462,15.7212,11424269.516848,0
+PHM.US,D,20130422,000000,15.7559,16.0496,15.3789,16.0002,7509101.6557702,0
+PHM.US,D,20130423,000000,16.4473,17.1863,16.4473,16.9539,15664148.605141,0
+PHM.US,D,20130424,000000,16.9984,17.3762,16.6837,17.2042,14244349.03959,0
+PHM.US,D,20130425,000000,17.2566,18.4566,17.1527,18.1687,19064350.969166,0
+PHM.US,D,20130426,000000,18.4655,18.8098,18.1252,18.6565,16524843.957973,0
+PHM.US,D,20130429,000000,18.8415,18.9987,18.3696,18.5357,11714845.941397,0
+PHM.US,D,20130430,000000,18.3439,18.5546,18.0016,18.3439,10328321.996331,0
+PHM.US,D,20130501,000000,18.2558,18.3508,17.8591,18.2648,10867666.029679,0
+PHM.US,D,20130502,000000,18.421,19.1808,18.3883,19.163,12452232.478359,0
+PHM.US,D,20130503,000000,19.531,19.908,19.1294,19.5033,15491235.66413,0
+PHM.US,D,20130506,000000,19.4657,19.8813,19.3114,19.7802,8527336.6533822,0
+PHM.US,D,20130507,000000,19.8089,20.0177,19.5666,19.9871,9534548.8490082,0
+PHM.US,D,20130508,000000,19.9782,20.0109,19.5854,19.9782,8926170.0327862,0
+PHM.US,D,20130509,000000,19.9624,20.6143,19.8901,19.9703,13542334.527635,0
+PHM.US,D,20130510,000000,19.9703,20.3115,19.7802,20.2928,7200969.6122491,0
+PHM.US,D,20130513,000000,20.2314,20.5797,20.1503,20.4393,6557991.0241812,0
+PHM.US,D,20130514,000000,20.5708,21.201,20.4817,21.1931,8869725.8066791,0
+PHM.US,D,20130515,000000,21.1455,21.384,20.7914,20.9546,9731878.736812,0
+PHM.US,D,20130516,000000,20.8488,21.104,20.1236,20.4016,13751850.651179,0
+PHM.US,D,20130517,000000,20.5193,21.0289,20.5193,20.9269,8019124.3282743,0
+PHM.US,D,20130520,000000,20.8141,21.1188,20.5283,20.6311,6922278.2042753,0
+PHM.US,D,20130521,000000,20.6835,20.8745,19.7725,20.1424,12254867.212465,0
+PHM.US,D,20130522,000000,20.0109,20.6401,19.3925,19.6033,15814341.736868,0
+PHM.US,D,20130523,000000,19.2165,19.9782,18.9612,19.6884,16564781.778171,0
+PHM.US,D,20130524,000000,19.5953,19.8813,19.3034,19.8634,8797828.4309378,0
+PHM.US,D,20130528,000000,20.2394,20.4917,19.6477,19.9178,7354217.3893322,0
+PHM.US,D,20130529,000000,19.7239,19.7318,19.068,19.2689,8080554.8434412,0
+PHM.US,D,20130530,000000,19.3846,19.6111,19.0591,19.3213,5544733.2184058,0
+PHM.US,D,20130531,000000,19.1878,19.5587,18.8455,18.8632,7055566.6738835,0
+PHM.US,D,20130603,000000,19.068,19.068,18.1252,18.6298,10832702.368909,0
+PHM.US,D,20130604,000000,18.6485,18.8415,17.8878,17.9679,15276474.486069,0
+PHM.US,D,20130605,000000,17.8878,17.9145,17.4346,17.6157,14836195.169038,0
+PHM.US,D,20130606,000000,17.5356,18.51,17.4346,18.4408,11994663.38343,0
+PHM.US,D,20130607,000000,18.6298,18.9889,18.0728,18.4062,9988881.3541198,0
+PHM.US,D,20130610,000000,18.4309,18.4913,17.6097,18.0371,9602872.026875,0
+PHM.US,D,20130611,000000,17.7375,18.0906,17.4762,17.5721,6631837.2272704,0
+PHM.US,D,20130612,000000,17.7997,17.8363,17.4079,17.4861,7992211.7099454,0
+PHM.US,D,20130613,000000,17.4762,18.3696,17.4574,18.2955,7863879.2053201,0
+PHM.US,D,20130614,000000,18.2558,18.5684,18.2024,18.2281,6506180.3170382,0
+PHM.US,D,20130617,000000,18.421,19.0087,18.3052,18.7188,9039583.0915323,0
+PHM.US,D,20130618,000000,18.6921,18.8919,18.2381,18.7811,8136635.1806243,0
+PHM.US,D,20130619,000000,18.8335,18.8752,18.1153,18.141,8708309.7340574,0
+PHM.US,D,20130620,000000,17.592,17.6454,16.019,16.4919,32496376.612735,0
+PHM.US,D,20130621,000000,16.7857,16.8202,15.8211,16.4374,16144682.123575,0
+PHM.US,D,20130624,000000,15.6688,16.3069,15.5124,16.0002,13952065.369507,0
+PHM.US,D,20130625,000000,16.6383,17.0123,16.4374,16.6205,17936729.950232,0
+PHM.US,D,20130626,000000,16.7955,16.936,16.4652,16.6284,13556826.404029,0
+PHM.US,D,20130627,000000,16.8639,16.9806,16.5077,16.936,13638915.702046,0
+PHM.US,D,20130628,000000,16.9083,16.936,16.4473,16.576,15991266.553265,0
+PHM.US,D,20130701,000000,16.7184,17.031,16.657,16.7026,6411005.1689965,0
+PHM.US,D,20130702,000000,16.6264,16.8796,16.4879,16.5977,8877811.2164073,0
+PHM.US,D,20130703,000000,16.4879,16.7748,16.478,16.7351,3492482.5735161,0
+PHM.US,D,20130705,000000,16.8728,16.8728,15.9676,16.2455,8982139.1816872,0
+PHM.US,D,20130708,000000,16.3148,16.4275,15.7399,15.7826,9673372.4734696,0
+PHM.US,D,20130709,000000,15.916,16.845,15.916,16.6482,15723141.064517,0
+PHM.US,D,20130710,000000,16.6739,16.8728,16.4097,16.6205,7807349.060995,0
+PHM.US,D,20130711,000000,17.582,17.9145,17.4416,17.8176,14385992.803212,0
+PHM.US,D,20130712,000000,17.8274,17.9769,17.502,17.6741,5965058.2819755,0
+PHM.US,D,20130715,000000,17.6641,17.7295,16.9539,17.0765,8518052.4318103,0
+PHM.US,D,20130716,000000,17.0577,17.4416,16.7085,16.844,10823913.440595,0
+PHM.US,D,20130717,000000,16.8372,17.2931,16.5819,17.029,8345645.9028848,0
+PHM.US,D,20130718,000000,17.0686,17.2042,16.6383,16.7026,6713398.8863485,0
+PHM.US,D,20130719,000000,16.6719,17.039,16.5819,16.9163,5788894.5999108,0
+PHM.US,D,20130722,000000,16.9083,17.0409,16.4919,16.7283,8917809.68476,0
+PHM.US,D,20130723,000000,16.7768,16.9984,16.7026,16.8985,5364115.9402339,0
+PHM.US,D,20130724,000000,16.8816,17.0765,15.8587,16.1228,14766350.733308,0
+PHM.US,D,20130725,000000,14.9337,15.0326,14.0947,14.4637,36318402.049732,0
+PHM.US,D,20130726,000000,14.4272,14.6953,14.1818,14.2936,20648080.47332,0
+PHM.US,D,20130729,000000,14.1995,14.5973,14.1995,14.3213,15654658.179845,0
+PHM.US,D,20130730,000000,14.4736,14.5696,14.1047,14.1393,20582633.028754,0
+PHM.US,D,20130731,000000,14.1481,14.8396,14.078,14.534,18333639.772352,0
+PHM.US,D,20130801,000000,14.7695,14.8506,14.436,14.6517,10039709.561168,0
+PHM.US,D,20130802,000000,14.6953,15.1533,14.6607,15.093,11737205.904968,0
+PHM.US,D,20130805,000000,15.0177,15.0326,14.5152,14.7784,12359129.475578,0
+PHM.US,D,20130806,000000,14.6874,14.7051,14.1651,14.1898,12377213.744293,0
+PHM.US,D,20130807,000000,14.1204,14.1204,13.7277,13.8325,14159106.037566,0
+PHM.US,D,20130808,000000,14.0503,14.1047,13.7771,13.8148,10136120.920748,0
+PHM.US,D,20130809,000000,13.7683,13.8772,13.5328,13.7346,12290851.783827,0
+PHM.US,D,20130812,000000,13.7179,13.9533,13.6822,13.7861,11275727.025712,0
+PHM.US,D,20130813,000000,13.8325,13.8325,13.2351,13.4705,18190637.490082,0
+PHM.US,D,20130814,000000,13.4022,13.4112,13.0856,13.2448,14724634.911395,0
+PHM.US,D,20130815,000000,12.8512,14.1125,12.4703,13.9433,30609463.954424,0
+PHM.US,D,20130816,000000,14.0216,14.5973,13.9889,14.2699,25931248.311633,0
+PHM.US,D,20130819,000000,14.5152,14.5152,13.6367,13.7179,16050267.099062,0
+PHM.US,D,20130820,000000,13.8772,14.2936,13.7504,14.1898,11326727.069196,0
+PHM.US,D,20130821,000000,14.0947,14.4459,13.9968,14.1125,14946384.778399,0
+PHM.US,D,20130822,000000,14.1651,14.5508,14.1204,14.3025,7343936.5164299,0
+PHM.US,D,20130823,000000,14.3985,14.3985,13.6902,14.076,11541412.437064,0
+PHM.US,D,20130826,000000,14.0403,14.6705,13.8325,14.1571,7649030.0874365,0
+PHM.US,D,20130827,000000,13.9166,14.0007,13.6169,13.6673,10921233.511683,0
+PHM.US,D,20130828,000000,13.6228,13.6367,13.2895,13.4794,11836263.545666,0
+PHM.US,D,20130829,000000,13.4893,14.0581,13.4616,13.9029,10574051.132616,0
+PHM.US,D,20130830,000000,13.9206,13.9206,13.4447,13.4893,8997319.4146285,0
+PHM.US,D,20130903,000000,13.6673,13.8365,13.4823,13.4923,10434200.532747,0
+PHM.US,D,20130904,000000,13.5012,13.6921,13.3586,13.4319,11482500.841893,0
+PHM.US,D,20130905,000000,13.4734,13.5634,13.2755,13.3686,8674748.0564472,0
+PHM.US,D,20130906,000000,13.6772,13.88,13.4576,13.5634,10425106.342057,0
+PHM.US,D,20130909,000000,13.5961,14.6794,13.5961,14.5775,18281193.270395,0
+PHM.US,D,20130910,000000,14.6507,14.6507,14.2758,14.2758,11451662.266396,0
+PHM.US,D,20130911,000000,14.2589,14.6764,14.2491,14.5409,8570809.2501554,0
+PHM.US,D,20130912,000000,14.4944,15.1068,14.4529,14.4856,10620650.141726,0
+PHM.US,D,20130913,000000,14.4856,14.6171,14.2659,14.4776,5382191.1117253,0
+PHM.US,D,20130916,000000,14.8803,15.2067,14.8713,15.0237,19273262.632774,0
+PHM.US,D,20130917,000000,15.0157,15.2067,14.8139,14.8961,6900444.8688423,0
+PHM.US,D,20130918,000000,14.8961,15.8636,14.5943,15.7172,17453833.175397,0
+PHM.US,D,20130919,000000,15.8092,16.103,15.3729,15.4432,13221457.274554,0
+PHM.US,D,20130920,000000,15.4699,15.4867,14.9149,15.0504,14350138.625381,0
+PHM.US,D,20130923,000000,15.0504,15.0584,14.5409,14.7211,10509868.202061,0
+PHM.US,D,20130924,000000,14.7765,15.3402,14.634,15.0307,13411971.320654,0
+PHM.US,D,20130925,000000,15.2067,15.3809,14.8396,15.0998,8536110.419658,0
+PHM.US,D,20130926,000000,15.1256,15.1612,14.8328,14.9218,7223828.9122869,0
+PHM.US,D,20130927,000000,14.8139,14.8803,14.4529,14.5666,11279476.09243,0
+PHM.US,D,20130930,000000,14.2758,14.6854,14.1798,14.5033,8519190.5955001,0
+PHM.US,D,20131001,000000,14.5577,14.6933,14.4707,14.6507,8459548.190073,0
+PHM.US,D,20131002,000000,14.5577,14.9782,14.4607,14.8634,7790823.4498378,0
+PHM.US,D,20131003,000000,15.0069,15.0237,14.4153,14.5033,7957392.5939428,0
+PHM.US,D,20131004,000000,14.4707,14.532,14.0453,14.2412,8879655.9310909,0
+PHM.US,D,20131007,000000,14.0907,14.3599,14.0166,14.0819,5532612.6848328,0
+PHM.US,D,20131008,000000,14.063,14.2589,13.6071,13.702,9344586.7011105,0
+PHM.US,D,20131009,000000,13.7386,13.8742,13.4319,13.6921,12207641.505764,0
+PHM.US,D,20131010,000000,13.9166,14.1431,13.8188,13.9384,8757799.6385081,0
+PHM.US,D,20131011,000000,14.1798,14.2847,13.976,14.1601,6941486.4854436,0
+PHM.US,D,20131014,000000,14.0541,14.0907,13.6921,14.0541,6993329.5382687,0
+PHM.US,D,20131015,000000,13.9849,14.0453,13.6169,13.6585,8994639.7770251,0
+PHM.US,D,20131016,000000,13.8365,14.1956,13.6338,14.0819,11014540.696582,0
+PHM.US,D,20131017,000000,14.0007,14.7021,13.9483,14.6418,13291255.213367,0
+PHM.US,D,20131018,000000,14.7685,14.8961,14.4529,14.5756,7042177.5830897,0
+PHM.US,D,20131021,000000,14.6587,14.8486,14.0907,14.3955,7994124.1484009,0
+PHM.US,D,20131022,000000,14.4776,14.8565,14.443,14.532,12196253.80405,0
+PHM.US,D,20131023,000000,14.3955,15.0584,14.3955,14.6587,12735171.278716,0
+PHM.US,D,20131024,000000,15.1434,15.8636,15.1434,15.6915,25070280.042107,0
+PHM.US,D,20131025,000000,15.736,15.8825,15.551,15.8538,14346923.262418,0
+PHM.US,D,20131028,000000,15.8636,16.0407,15.6538,15.8369,10203132.076885,0
+PHM.US,D,20131029,000000,15.8825,16.0071,15.7172,16.0071,9502204.1776878,0
+PHM.US,D,20131030,000000,16.0328,16.0328,15.6381,15.8181,10010450.870083,0
+PHM.US,D,20131031,000000,15.7686,15.7776,15.461,15.5164,12265493.779846,0
+PHM.US,D,20131101,000000,15.5253,15.6638,15.1711,15.4253,12632089.633,0
+PHM.US,D,20131104,000000,15.5164,15.9389,15.4966,15.6737,10499380.114632,0
+PHM.US,D,20131105,000000,15.5837,15.7449,15.0663,15.4076,13923880.150747,0
+PHM.US,D,20131106,000000,15.4867,15.7597,15.2978,15.6203,13260018.381658,0
+PHM.US,D,20131107,000000,15.7954,16.103,15.3552,15.3898,8809763.9876412,0
+PHM.US,D,20131108,000000,15.2591,15.2591,14.4856,14.8139,20811457.502919,0
+PHM.US,D,20131111,000000,14.8634,14.8634,14.5033,14.6854,7628085.2474594,0
+PHM.US,D,20131112,000000,14.6676,14.9317,14.5033,14.7308,12760937.646935,0
+PHM.US,D,20131113,000000,14.6676,15.1157,14.626,14.9683,7941632.1603284,0
+PHM.US,D,20131114,000000,15.0307,15.8181,14.9881,15.7014,13482405.054279,0
+PHM.US,D,20131115,000000,15.7954,15.9982,15.7776,15.9122,13622178.833152,0
+PHM.US,D,20131118,000000,15.9022,16.3761,15.8825,16.0644,11847960.552964,0
+PHM.US,D,20131119,000000,16.0239,16.2058,15.8825,16.0071,7689158.9493204,0
+PHM.US,D,20131120,000000,16.1505,16.3494,15.736,15.9309,10621346.584695,0
+PHM.US,D,20131121,000000,15.9566,16.2525,15.736,16.1584,8029229.32153,0
+PHM.US,D,20131122,000000,16.1971,16.2525,15.921,16.016,6247120.716508,0
+PHM.US,D,20131125,000000,16.1307,16.1407,15.647,15.9566,5901289.7804726,0
+PHM.US,D,20131126,000000,16.0071,16.7877,16.0071,16.657,12255565.677039,0
+PHM.US,D,20131127,000000,16.6857,16.9212,16.5235,16.567,5281409.0418481,0
+PHM.US,D,20131129,000000,16.6293,16.6947,16.3494,16.4919,3412389.6105669,0
+PHM.US,D,20131202,000000,16.5235,16.5235,16.1505,16.2623,6206564.2851386,0
+PHM.US,D,20131203,000000,16.1307,16.3415,15.9893,16.1971,8050815.0103343,0
+PHM.US,D,20131204,000000,15.9823,16.3415,15.7519,16.1307,9027172.4576227,0
+PHM.US,D,20131205,000000,16.0328,16.103,15.6835,15.8092,9434881.6943618,0
+PHM.US,D,20131206,000000,16.0407,16.2335,15.8923,15.9823,8903566.4657976,0
+PHM.US,D,20131209,000000,16.016,16.383,15.9893,16.112,6858750.2737833,0
+PHM.US,D,20131210,000000,16.2525,16.6759,16.1584,16.1971,6007223.9110303,0
+PHM.US,D,20131211,000000,16.1744,16.1831,15.736,15.8825,7726468.6828465,0
+PHM.US,D,20131212,000000,15.8636,15.9893,15.7172,15.8735,4783401.7794501,0
+PHM.US,D,20131213,000000,15.9122,16.0743,15.7776,15.8468,5170453.2441408,0
+PHM.US,D,20131216,000000,15.9309,16.1971,15.9022,15.921,5035151.2558206,0
+PHM.US,D,20131217,000000,15.9022,15.9566,15.56,15.8825,6487515.8476507,0
+PHM.US,D,20131218,000000,16.2068,16.5196,15.7172,16.2268,17813432.253189,0
+PHM.US,D,20131219,000000,16.4107,16.4196,16.0239,16.0843,6419685.9414363,0
+PHM.US,D,20131220,000000,16.1584,16.569,16.113,16.4107,10632495.737002,0
+PHM.US,D,20131223,000000,16.5938,17.4179,16.5423,17.3762,12947912.873249,0
+PHM.US,D,20131224,000000,17.3862,17.6474,17.028,17.3922,5489806.2069509,0
+PHM.US,D,20131226,000000,17.494,17.9105,17.4079,17.6117,7107320.7760827,0
+PHM.US,D,20131227,000000,17.6117,17.8393,17.4683,17.6938,5006449.5169493,0
+PHM.US,D,20131230,000000,17.7088,17.9016,17.6117,17.7413,6309820.7996981,0
+PHM.US,D,20131231,000000,17.8393,18.0629,17.7088,17.956,6957803.871272,0
+PHM.US,D,20140102,000000,17.8472,17.9293,17.5039,17.7018,6372485.5047985,0
+PHM.US,D,20140103,000000,17.7315,17.9649,17.6117,17.6671,4216957.1184953,0
+PHM.US,D,20140106,000000,17.7502,17.8472,17.3762,17.4861,7490244.1230925,0
+PHM.US,D,20140107,000000,17.6938,17.7088,17.1685,17.2219,8162768.4701746,0
+PHM.US,D,20140108,000000,17.1952,17.5474,17.0667,17.4346,9825891.4619023,0
+PHM.US,D,20140109,000000,17.4593,17.5376,17.1596,17.4426,5908172.3351468,0
+PHM.US,D,20140110,000000,17.3922,18.0055,17.3595,17.769,12917500.856436,0
+PHM.US,D,20140113,000000,17.6285,17.6384,16.9776,17.1023,9940321.3880301,0
+PHM.US,D,20140114,000000,17.213,17.3298,16.9697,17.2032,5891764.98789,0
+PHM.US,D,20140115,000000,17.2931,17.312,17.0478,17.1596,5033886.74181,0
+PHM.US,D,20140116,000000,17.127,17.4179,16.8599,17.3595,6112992.2699672,0
+PHM.US,D,20140117,000000,17.3397,17.3397,17.0191,17.0667,5155497.4093692,0
+PHM.US,D,20140121,000000,17.127,17.1952,16.7728,16.9242,5594767.9454398,0
+PHM.US,D,20140122,000000,16.941,17.4,16.8352,17.3031,6264928.0253192,0
+PHM.US,D,20140123,000000,17.1428,17.3495,16.9697,17.3218,5297797.1838563,0
+PHM.US,D,20140124,000000,17.1518,17.2032,16.5244,16.6036,7947167.3151815,0
+PHM.US,D,20140127,000000,16.6511,17.038,16.0476,16.4929,9041457.1194903,0
+PHM.US,D,20140128,000000,16.7501,17.2309,16.659,17.1428,10067475.296863,0
+PHM.US,D,20140129,000000,16.9043,17.2654,16.7905,17.127,11127670.730609,0
+PHM.US,D,20140130,000000,17.9016,18.3132,17.0667,17.4277,14261323.447087,0
+PHM.US,D,20140131,000000,17.5039,18.3122,17.3862,17.9105,16316828.87624,0
+PHM.US,D,20140203,000000,18.2024,18.2024,17.1518,17.3595,12579779.58939,0
+PHM.US,D,20140204,000000,17.3922,17.7165,17.1952,17.5128,9685195.8310881,0
+PHM.US,D,20140205,000000,17.312,17.3862,16.9242,17.1775,10330221.294352,0
+PHM.US,D,20140206,000000,17.2654,17.8937,17.2654,17.7413,8870207.9595033,0
+PHM.US,D,20140207,000000,17.8224,17.8561,17.3218,17.4495,11384379.20437,0
+PHM.US,D,20140210,000000,17.4346,17.5474,16.9865,17.0567,10975239.682,0
+PHM.US,D,20140211,000000,17.0113,17.3922,16.9242,17.3397,9934928.7563388,0
+PHM.US,D,20140212,000000,17.4,17.4861,17.2032,17.2754,5678831.3408696,0
+PHM.US,D,20140213,000000,17.2219,17.494,17.0667,17.4683,5883672.5025439,0
+PHM.US,D,20140214,000000,17.4495,17.6573,17.2487,17.6474,6230785.1362333,0
+PHM.US,D,20140218,000000,17.7165,17.8314,17.2032,17.4426,7343714.1398653,0
+PHM.US,D,20140219,000000,17.4079,17.6117,17.2309,17.3298,6818503.1479993,0
+PHM.US,D,20140220,000000,17.3762,17.6671,17.1518,17.6474,12068088.081848,0
+PHM.US,D,20140221,000000,17.6761,18.053,17.5197,17.956,10981369.188762,0
+PHM.US,D,20140224,000000,17.9976,18.0698,17.7413,17.9976,9963846.8069592,0
+PHM.US,D,20140225,000000,17.9649,18.4062,17.7879,18.2271,8306077.0256229,0
+PHM.US,D,20140226,000000,18.2458,19.0818,18.0698,18.7317,14327619.965808,0
+PHM.US,D,20140227,000000,18.7217,18.7851,18.422,18.7663,12290385.803845,0
+PHM.US,D,20140228,000000,18.7663,18.7663,18.2955,18.5021,11477982.55442,0
+PHM.US,D,20140303,000000,18.2885,18.422,18.0787,18.3409,7344527.8359312,0
+PHM.US,D,20140304,000000,18.794,18.8702,18.3132,18.4319,13858063.763244,0
+PHM.US,D,20140305,000000,18.4319,18.5526,18.1321,18.1934,8272040.2708064,0
+PHM.US,D,20140306,000000,18.2094,18.3319,17.9976,18.14,5877859.3769848,0
+PHM.US,D,20140307,000000,18.2094,18.2181,17.7156,17.9462,7926486.2946742,0
+PHM.US,D,20140310,000000,17.8393,17.9807,17.6276,17.6751,6852221.5000073,0
+PHM.US,D,20140311,000000,17.7156,17.9372,17.4416,17.6107,6876243.2229965,0
+PHM.US,D,20140312,000000,17.3575,17.4069,17.0449,17.3842,8971821.9198925,0
+PHM.US,D,20140313,000000,17.4257,17.4673,16.7461,16.9469,12789727.325629,0
+PHM.US,D,20140314,000000,16.8836,17.0794,16.7867,16.9212,7679395.6073321,0
+PHM.US,D,20140317,000000,16.9568,17.2002,16.8144,16.9836,5286671.2800086,0
+PHM.US,D,20140318,000000,17.0993,17.3476,16.9568,17.2101,5192552.4206488,0
+PHM.US,D,20140319,000000,17.864,17.955,17.1498,17.3278,9677805.8535256,0
+PHM.US,D,20140320,000000,17.3912,17.4574,16.9568,17.1398,9778853.7644776,0
+PHM.US,D,20140321,000000,17.2368,17.2636,16.8392,16.8836,10165040.992974,0
+PHM.US,D,20140324,000000,16.9469,16.9934,16.4632,16.6472,8593914.1752168,0
+PHM.US,D,20140325,000000,16.4543,16.7698,16.3652,16.6096,8416775.0686757,0
+PHM.US,D,20140326,000000,16.7184,16.7965,16.4068,16.4068,6299187.1567002,0
+PHM.US,D,20140327,000000,16.4246,16.7114,16.2485,16.5057,7816368.4522944,0
+PHM.US,D,20140328,000000,16.5828,16.9212,16.5156,16.7965,6240636.4180449,0
+PHM.US,D,20140331,000000,16.8916,17.1161,16.6373,16.9568,5331859.2087368,0
+PHM.US,D,20140401,000000,16.9746,17.399,16.8836,17.3476,7248189.2541359,0
+PHM.US,D,20140402,000000,17.3575,17.492,17.1398,17.399,5001494.5627691,0
+PHM.US,D,20140403,000000,17.3655,17.4861,17.1161,17.4159,3806187.1715854,0
+PHM.US,D,20140404,000000,17.492,17.8036,17.0547,17.22,9025814.9497762,0
+PHM.US,D,20140407,000000,17.1923,17.2467,16.6739,16.8144,7355658.7937917,0
+PHM.US,D,20140408,000000,16.8469,17.0894,16.7283,16.8916,8218577.91227,0
+PHM.US,D,20140409,000000,16.9667,17.0449,16.5294,16.9212,6780674.8727566,0
+PHM.US,D,20140410,000000,16.939,17.1745,16.7361,16.7361,6239178.8407442,0
+PHM.US,D,20140411,000000,16.6195,16.8559,16.4345,16.5294,5762234.6822236,0
+PHM.US,D,20140414,000000,16.6472,16.7778,16.4443,16.575,3955026.8386767,0
+PHM.US,D,20140415,000000,16.5828,16.8559,16.1782,16.5156,6716541.4715273,0
+PHM.US,D,20140416,000000,16.5828,16.7778,16.389,16.7026,4278015.6583176,0
+PHM.US,D,20140417,000000,16.7026,16.7461,16.4443,16.5294,5216483.171407,0
+PHM.US,D,20140421,000000,16.5235,16.5908,16.2929,16.5383,7032097.8598981,0
+PHM.US,D,20140422,000000,16.5235,16.7361,16.4543,16.4977,6655040.2001808,0
+PHM.US,D,20140423,000000,16.5057,16.5156,16.0793,16.4068,10505335.763354,0
+PHM.US,D,20140424,000000,17.0637,17.1081,16.5383,16.7778,12157741.215471,0
+PHM.US,D,20140425,000000,16.657,16.7184,16.1871,16.2929,9760316.6562135,0
+PHM.US,D,20140428,000000,16.3109,16.7618,16.0516,16.1258,10094291.888948,0
+PHM.US,D,20140429,000000,16.1258,16.2842,15.9853,16.1871,5433266.9654025,0
+PHM.US,D,20140430,000000,16.1554,16.3019,16.0357,16.2485,4785382.9524801,0
+PHM.US,D,20140501,000000,16.2672,16.6472,16.2218,16.3731,4958191.780827,0
+PHM.US,D,20140502,000000,16.3464,16.7461,16.2842,16.5294,5088880.4662344,0
+PHM.US,D,20140505,000000,16.4443,16.575,16.2585,16.3553,4159450.538891,0
+PHM.US,D,20140506,000000,16.3109,16.3464,16.0011,16.1457,7429077.4273955,0
+PHM.US,D,20140507,000000,16.1782,16.2395,15.9507,16.0793,5147569.6848415,0
+PHM.US,D,20140508,000000,16.0882,16.3187,15.9249,16.0427,6840005.9509932,0
+PHM.US,D,20140509,000000,15.9933,16.2485,15.916,16.1871,6629456.7872267,0
+PHM.US,D,20140512,000000,16.2585,16.7461,16.2585,16.6472,9445604.2879856,0
+PHM.US,D,20140513,000000,16.665,17.1577,16.657,16.8736,13163263.349205,0
+PHM.US,D,20140514,000000,16.8736,16.8916,16.5235,16.5383,8664596.5662734,0
+PHM.US,D,20140515,000000,16.471,16.7114,16.1457,16.6274,8199015.8502036,0
+PHM.US,D,20140516,000000,16.7965,16.9113,16.5383,16.6472,6357068.7440567,0
+PHM.US,D,20140519,000000,16.575,16.6274,16.38,16.575,4383859.8274471,0
+PHM.US,D,20140520,000000,16.5057,16.575,16.2395,16.4345,7254084.2547026,0
+PHM.US,D,20140521,000000,16.4345,16.6373,16.3276,16.6195,6421028.2872445,0
+PHM.US,D,20140522,000000,16.6195,17.125,16.5235,16.9836,7216286.3035369,0
+PHM.US,D,20140523,000000,17.0093,17.4574,16.9568,17.4069,10844273.025887,0
+PHM.US,D,20140527,000000,17.492,17.5643,17.2368,17.492,10875017.596744,0
+PHM.US,D,20140528,000000,17.6938,17.8036,17.3655,17.4574,7455794.9608291,0
+PHM.US,D,20140529,000000,17.5454,17.7255,17.3278,17.4416,5873898.0417274,0
+PHM.US,D,20140530,000000,17.3842,17.4574,17.1834,17.2823,5436229.6277244,0
+PHM.US,D,20140602,000000,17.2823,17.4257,17.1745,17.3655,4452843.0593896,0
+PHM.US,D,20140603,000000,17.2734,17.5454,17.2368,17.399,5341020.1123957,0
+PHM.US,D,20140604,000000,17.3198,17.4673,17.1398,17.3278,3696466.5746141,0
+PHM.US,D,20140605,000000,17.3198,17.6474,17.22,17.5643,5939906.4817172,0
+PHM.US,D,20140606,000000,17.6374,17.8304,17.592,17.7869,5804700.5196407,0
+PHM.US,D,20140609,000000,17.768,18.0876,17.7156,17.8739,6044394.1538025,0
+PHM.US,D,20140610,000000,17.8463,17.9185,17.7088,17.7869,4357115.0023443,0
+PHM.US,D,20140611,000000,17.6751,17.7088,17.2734,17.3476,6172539.659953,0
+PHM.US,D,20140612,000000,17.3198,17.492,17.1745,17.3011,4935917.7354752,0
+PHM.US,D,20140613,000000,17.2912,17.3278,17.0794,17.1577,4962935.4772709,0
+PHM.US,D,20140616,000000,17.1655,17.3743,16.9667,17.2734,9606546.2942036,0
+PHM.US,D,20140617,000000,17.2101,17.493,16.9836,17.3842,5690043.1629354,0
+PHM.US,D,20140618,000000,17.3655,17.4257,17.0439,17.2912,6668276.6597871,0
+PHM.US,D,20140619,000000,17.3575,17.6384,17.31,17.4257,5132763.4488497,0
+PHM.US,D,20140620,000000,17.4416,17.4495,17.1398,17.4069,6100414.8536342,0
+PHM.US,D,20140623,000000,17.3912,17.7165,17.3575,17.6285,7839544.1335355,0
+PHM.US,D,20140624,000000,17.5653,18.0896,17.5119,17.686,7070920.7648662,0
+PHM.US,D,20140625,000000,17.6474,17.7779,17.493,17.7018,3968674.6949273,0
+PHM.US,D,20140626,000000,17.7502,17.7502,17.4495,17.584,5605382.3831889,0
+PHM.US,D,20140627,000000,17.593,17.866,17.4584,17.7879,14021088.02275,0
+PHM.US,D,20140630,000000,17.8403,18.0718,17.7879,17.8571,7241338.0343412,0
+PHM.US,D,20140701,000000,17.9303,18.2815,17.8482,18.1598,5045600.9327514,0
+PHM.US,D,20140702,000000,18.1964,18.2815,17.9303,17.9896,3999932.7534889,0
+PHM.US,D,20140703,000000,18.0361,18.1252,17.8937,18.0074,3313737.3016971,0
+PHM.US,D,20140707,000000,17.9026,17.9896,17.6384,17.7165,4345237.0613872,0
+PHM.US,D,20140708,000000,17.6938,17.8571,17.5741,17.7088,4717498.4629271,0
+PHM.US,D,20140709,000000,17.7265,17.9482,17.7088,17.7413,3932893.2948814,0
+PHM.US,D,20140710,000000,17.5119,17.7957,17.399,17.584,3804594.1467409,0
+PHM.US,D,20140711,000000,17.5366,17.6285,17.3743,17.4861,3936937.5159494,0
+PHM.US,D,20140714,000000,17.593,17.6474,17.3743,17.3912,4761001.3837774,0
+PHM.US,D,20140715,000000,17.3743,17.4772,17.31,17.4336,5275503.9332557,0
+PHM.US,D,20140716,000000,17.5366,17.7779,17.3198,17.686,5652073.3753333,0
+PHM.US,D,20140717,000000,17.5029,17.5287,17.2002,17.2636,7131551.7352031,0
+PHM.US,D,20140718,000000,17.3198,17.3842,17.2002,17.2636,2765770.1116549,0
+PHM.US,D,20140721,000000,17.1834,17.2734,17.034,17.034,7428864.1480539,0
+PHM.US,D,20140722,000000,17.1655,17.4584,17.1577,17.2289,11418060.156683,0
+PHM.US,D,20140723,000000,17.2536,17.6384,17.131,17.5741,8428248.6886062,0
+PHM.US,D,20140724,000000,17.5464,17.5653,16.9559,17.0439,20282069.87485,0
+PHM.US,D,20140725,000000,16.9469,16.9559,16.5226,16.5898,12398785.281862,0
+PHM.US,D,20140728,000000,16.5561,16.6353,16.2742,16.4325,8286047.9727707,0
+PHM.US,D,20140729,000000,16.4226,16.4958,16.2001,16.291,5532810.8021358,0
+PHM.US,D,20140730,000000,16.3079,16.3711,15.9477,16.0664,5959160.2490008,0
+PHM.US,D,20140731,000000,15.8923,15.9309,15.5124,15.6351,8346379.745548,0
+PHM.US,D,20140801,000000,15.6173,15.8825,15.548,15.6251,6415121.1570468,0
+PHM.US,D,20140804,000000,15.7152,15.8923,15.5629,15.7439,8229775.5830999,0
+PHM.US,D,20140805,000000,15.6351,15.8538,15.5026,15.5994,5739596.7479477,0
+PHM.US,D,20140806,000000,15.5303,15.7587,15.5026,15.5896,3755317.5216317,0
+PHM.US,D,20140807,000000,15.6251,15.7509,15.4749,15.5381,3660601.2779552,0
+PHM.US,D,20140808,000000,15.548,16.0239,15.548,16.0071,6014423.8577104,0
+PHM.US,D,20140811,000000,16.0328,16.1694,15.9477,15.9656,3524977.8544189,0
+PHM.US,D,20140812,000000,15.921,15.9566,15.7766,15.8171,4154978.7483375,0
+PHM.US,D,20140813,000000,15.9122,16.0071,15.7944,15.9389,2691807.6662706,0
+PHM.US,D,20140814,000000,15.9823,16.2652,15.9122,16.2555,4082514.3123564,0
+PHM.US,D,20140815,000000,16.3523,16.3711,16.0328,16.1841,3418207.7901386,0
+PHM.US,D,20140818,000000,16.2822,16.6551,16.2652,16.6353,7527224.3349821,0
+PHM.US,D,20140819,000000,16.9005,17.1161,16.7351,16.8826,8747954.4215118,0
+PHM.US,D,20140820,000000,16.8135,16.9736,16.7768,16.938,3645824.3552378,0
+PHM.US,D,20140821,000000,16.9924,17.0537,16.8212,16.938,3348555.4068973,0
+PHM.US,D,20140822,000000,16.938,16.9924,16.8045,16.9103,3603709.2663112,0
+PHM.US,D,20140825,000000,17.0537,17.131,16.8382,16.8906,5369665.2463231,0
+PHM.US,D,20140826,000000,16.938,17.0152,16.7768,16.9103,3248650.7136478,0
+PHM.US,D,20140827,000000,16.9469,17.0083,16.9005,16.9736,2514961.6924737,0
+PHM.US,D,20140828,000000,16.8649,17.0083,16.761,16.9103,2737515.147518,0
+PHM.US,D,20140829,000000,16.8826,17.1081,16.8382,17.0241,3137836.4282997,0
+PHM.US,D,20140902,000000,17.0152,17.0152,16.7351,16.7441,5854068.1169809,0
+PHM.US,D,20140903,000000,16.7264,16.8302,16.0951,16.105,9170309.1766347,0
+PHM.US,D,20140904,000000,16.2001,16.477,16.1762,16.4226,5559022.9342862,0
+PHM.US,D,20140905,000000,16.4137,16.5463,16.3523,16.4137,3080327.8270903,0
+PHM.US,D,20140908,000000,16.3781,16.6076,16.3623,16.477,3264362.6287389,0
+PHM.US,D,20140909,000000,16.5274,16.6719,16.4226,16.5641,5071200.5185466,0
+PHM.US,D,20140910,000000,16.6076,16.9103,16.5561,16.8826,6386745.9074044,0
+PHM.US,D,20140911,000000,16.7688,16.9924,16.7688,16.8906,4854796.786316,0
+PHM.US,D,20140912,000000,16.8649,16.9005,16.4325,16.6353,5753626.6875686,0
+PHM.US,D,20140915,000000,16.6076,16.9005,16.5809,16.7768,6175899.5676835,0
+PHM.US,D,20140916,000000,16.7006,16.9203,16.6818,16.7688,3656795.606293,0
+PHM.US,D,20140917,000000,16.9924,17.4416,16.938,17.1834,8226359.0704256,0
+PHM.US,D,20140918,000000,17.1923,17.2636,16.9282,16.946,3966541.9015124,0
+PHM.US,D,20140919,000000,17.0152,17.0716,16.5799,16.7164,7913565.2054687,0
+PHM.US,D,20140922,000000,16.6531,16.6907,16.1821,16.2802,7276149.0639234,0
+PHM.US,D,20140923,000000,16.1734,16.4849,16.102,16.3503,5606061.6425135,0
+PHM.US,D,20140924,000000,16.0387,16.3939,15.9437,16.2802,7925303.6556716,0
+PHM.US,D,20140925,000000,16.1821,16.2712,15.9437,16.013,7011187.3872082,0
+PHM.US,D,20140926,000000,16.102,16.1297,15.8498,15.8884,5744199.9428349,0
+PHM.US,D,20140929,000000,15.7736,15.8795,15.7043,15.7559,5755431.9809521,0
+PHM.US,D,20140930,000000,15.7559,15.7826,15.561,15.6855,7252761.1141433,0
+PHM.US,D,20141001,000000,15.6855,15.7637,15.5342,15.6213,5117717.6526496,0
+PHM.US,D,20141002,000000,15.6955,15.8597,15.5263,15.7924,5781828.0791695,0
+PHM.US,D,20141003,000000,15.8695,16.0734,15.7559,15.9526,5562723.4824816,0
+PHM.US,D,20141006,000000,16.0635,16.2802,16.0447,16.1584,6156976.3328391,0
+PHM.US,D,20141007,000000,16.0546,16.3692,16.0219,16.0921,5828018.7240437,0
+PHM.US,D,20141008,000000,16.0823,16.3425,15.9359,16.2623,5745981.9877594,0
+PHM.US,D,20141009,000000,16.2525,16.4038,15.8695,15.8982,6622634.8807064,0
+PHM.US,D,20141010,000000,15.8597,15.9359,15.0554,15.1325,17629087.135152,0
+PHM.US,D,20141013,000000,15.1058,15.364,14.7051,14.7972,13790823.154926,0
+PHM.US,D,20141014,000000,14.909,15.3907,14.909,15.09,6208202.7960987,0
+PHM.US,D,20141015,000000,14.909,15.7212,14.8526,15.6213,10662008.139532,0
+PHM.US,D,20141016,000000,15.2571,15.8498,15.2571,15.4432,9422455.8984138,0
+PHM.US,D,20141017,000000,15.6213,16.3781,15.553,16.1891,10041123.673959,0
+PHM.US,D,20141020,000000,16.2058,16.7521,16.2058,16.7085,8507747.2996464,0
+PHM.US,D,20141021,000000,16.7431,17.1498,16.5878,16.9994,9716624.7152834,0
+PHM.US,D,20141022,000000,16.9914,17.22,16.8906,17.034,8717204.7966412,0
+PHM.US,D,20141023,000000,17.1834,17.594,16.6056,17.3278,15701430.036195,0
+PHM.US,D,20141024,000000,17.3378,17.4169,16.9994,17.3575,6502505.038907,0
+PHM.US,D,20141027,000000,17.2467,17.2912,16.9914,17.2002,6528505.9133211,0
+PHM.US,D,20141028,000000,17.2368,17.3575,17.0537,17.1834,8909635.3244059,0
+PHM.US,D,20141029,000000,17.131,17.3198,16.7521,17.0537,9602944.8046597,0
+PHM.US,D,20141030,000000,17.0152,17.1161,16.8035,16.9647,4526378.9460909,0
+PHM.US,D,20141031,000000,17.1398,17.2467,16.7758,17.0439,6892333.1782474,0
+PHM.US,D,20141103,000000,17.0785,17.2912,16.8816,17.2289,4786216.8645974,0
+PHM.US,D,20141104,000000,17.1398,17.2467,16.8995,16.9647,4705265.7302693,0
+PHM.US,D,20141105,000000,17.0884,17.2101,16.9282,17.0537,3709057.1313804,0
+PHM.US,D,20141106,000000,17.0716,17.4169,17.0083,17.4079,4257090.0235893,0
+PHM.US,D,20141107,000000,17.31,17.7335,17.31,17.7275,5788227.4702171,0
+PHM.US,D,20141110,000000,18.058,18.3576,17.9847,18.0381,9226555.2854388,0
+PHM.US,D,20141111,000000,18.0283,18.6406,17.9996,18.6218,8193251.2431677,0
+PHM.US,D,20141112,000000,18.5199,18.7119,18.2775,18.3755,6881145.6154432,0
+PHM.US,D,20141113,000000,18.4121,18.6406,18.4121,18.4823,3737099.8269785,0
+PHM.US,D,20141114,000000,18.4734,18.6317,18.4042,18.5773,3244415.4508948,0
+PHM.US,D,20141117,000000,18.3943,18.7119,18.3676,18.6218,5626692.1228926,0
+PHM.US,D,20141118,000000,18.6495,18.9403,18.5872,18.9146,7064978.2565786,0
+PHM.US,D,20141119,000000,18.8148,19.077,18.5199,18.605,8987401.4198475,0
+PHM.US,D,20141120,000000,18.5694,19.068,18.4913,18.969,6556369.6968648,0
+PHM.US,D,20141121,000000,19.1481,19.4074,19.077,19.2442,8146440.9763204,0
+PHM.US,D,20141124,000000,19.2272,19.4637,19.1481,19.165,6720086.3561274,0
+PHM.US,D,20141125,000000,19.1927,19.3975,19.0176,19.0591,4417540.7797602,0
+PHM.US,D,20141126,000000,19.1037,19.1481,18.795,19.0947,3714173.8139712,0
+PHM.US,D,20141128,000000,19.1314,19.3084,18.978,19.2105,2165838.5724798,0
+PHM.US,D,20141201,000000,19.1927,19.438,19.1037,19.254,7136170.0921287,0
+PHM.US,D,20141202,000000,19.3263,19.4637,19.1828,19.2442,5976716.8787756,0
+PHM.US,D,20141203,000000,19.2025,19.5666,19.0522,19.068,8333135.1995212,0
+PHM.US,D,20141204,000000,19.077,19.5113,18.969,19.2896,6882835.6773341,0
+PHM.US,D,20141205,000000,19.2362,19.3648,19.0858,19.1314,4717616.7268274,0
+PHM.US,D,20141208,000000,19.1314,19.2105,18.8315,18.88,5696482.9860856,0
+PHM.US,D,20141209,000000,18.6575,19.1481,18.6575,18.8465,6128007.7420902,0
+PHM.US,D,20141210,000000,18.8989,18.9879,18.1183,18.1807,8801306.6025686,0
+PHM.US,D,20141211,000000,18.3022,18.5704,18.1895,18.2845,8451184.8096391,0
+PHM.US,D,20141212,000000,18.1895,18.4309,17.9837,17.9996,7773383.0623582,0
+PHM.US,D,20141215,000000,18.057,18.2518,17.685,17.7879,6923514.415814,0
+PHM.US,D,20141216,000000,17.685,17.9491,17.6374,17.6474,6779484.1473334,0
+PHM.US,D,20141217,000000,17.592,18.2925,17.5534,18.2518,6299736.0224937,0
+PHM.US,D,20141218,000000,18.4744,18.6772,18.2064,18.6595,5351051.3170639,0
+PHM.US,D,20141219,000000,18.7426,18.7703,18.4655,18.6337,5910309.1717721,0
+PHM.US,D,20141222,000000,18.6595,18.798,18.5021,18.6238,3916463.7099681,0
+PHM.US,D,20141223,000000,18.6595,18.8494,18.5387,18.6683,3478885.2573937,0
+PHM.US,D,20141224,000000,18.7514,18.8494,18.6337,18.6872,2005524.2746554,0
+PHM.US,D,20141226,000000,18.7881,18.8752,18.696,18.7237,1182079.017998,0
+PHM.US,D,20141229,000000,18.7426,19.0987,18.6595,18.8494,3545507.2545412,0
+PHM.US,D,20141230,000000,18.7514,19.0284,18.7327,19.0017,4663577.2000258,0
+PHM.US,D,20141231,000000,19.0898,19.3855,19.0473,19.1343,3921890.7089469,0
+PHM.US,D,20150102,000000,19.249,19.2767,18.5793,18.9523,6148030.7301269,0
+PHM.US,D,20150105,000000,18.8929,18.8929,18.5536,18.6772,5713328.0108537,0
+PHM.US,D,20150106,000000,18.7703,18.7791,18.3586,18.4566,7654298.3904122,0
+PHM.US,D,20150107,000000,18.6139,19.7229,18.5793,19.3688,13121034.039589,0
+PHM.US,D,20150108,000000,19.5449,19.9742,19.527,19.9663,10606409.955172,0
+PHM.US,D,20150109,000000,20.0406,20.3472,19.9396,20.186,7440530.8312747,0
+PHM.US,D,20150112,000000,20.2226,20.3649,19.9119,20.2324,7624811.257947,0
+PHM.US,D,20150113,000000,20.5955,20.7577,19.3311,19.7308,12478284.903704,0
+PHM.US,D,20150114,000000,19.4973,19.9663,19.3935,19.8189,6813990.9253432,0
+PHM.US,D,20150115,000000,19.8376,20.1325,18.4922,18.7514,12002557.751473,0
+PHM.US,D,20150116,000000,18.6683,19.2679,18.0747,19.2312,11623647.290652,0
+PHM.US,D,20150120,000000,18.9176,18.982,18.1717,18.5457,9204372.2123179,0
+PHM.US,D,20150121,000000,18.5891,18.9622,18.5387,18.7327,6144783.0214812,0
+PHM.US,D,20150122,000000,18.8335,18.9019,18.5308,18.6595,6069665.2287636,0
+PHM.US,D,20150123,000000,18.7139,18.798,18.3489,18.4497,5637992.8955843,0
+PHM.US,D,20150126,000000,18.7139,18.9433,18.5387,18.9107,6821082.7161487,0
+PHM.US,D,20150127,000000,18.6683,18.8582,18.5209,18.6872,6944105.4748929,0
+PHM.US,D,20150128,000000,18.8078,18.8829,18.3202,18.3489,11219797.298111,0
+PHM.US,D,20150129,000000,18.6139,19.5814,18.4744,19.4509,13210918.646997,0
+PHM.US,D,20150130,000000,19.0809,19.1254,18.0371,18.3586,21104767.137608,0
+PHM.US,D,20150202,000000,18.3953,18.5536,17.9749,18.3299,8126516.0361327,0
+PHM.US,D,20150203,000000,18.3202,18.9019,18.3102,18.8078,7709934.9852689,0
+PHM.US,D,20150204,000000,18.7604,19.5073,18.7514,19.249,8978996.5965084,0
+PHM.US,D,20150205,000000,19.2065,19.434,18.8652,19.1521,6185850.9189491,0
+PHM.US,D,20150206,000000,19.2155,20.0504,19.1966,19.8466,14073325.288575,0
+PHM.US,D,20150209,000000,19.8556,20.0406,19.8189,19.903,5312822.7640049,0
+PHM.US,D,20150210,000000,20.0504,20.3719,19.8842,20.3037,8215257.4258395,0
+PHM.US,D,20150211,000000,20.3649,20.4976,19.8376,19.9822,7389296.2815945,0
+PHM.US,D,20150212,000000,20.0406,20.4263,19.9485,20.3878,3643190.2037499,0
+PHM.US,D,20150213,000000,20.3037,20.4165,20.0148,20.4066,6051700.234752,0
+PHM.US,D,20150217,000000,20.2226,20.453,20.0148,20.4353,5213930.8949268,0
+PHM.US,D,20150218,000000,20.4353,20.463,20.0406,20.2483,4541583.4382939,0
+PHM.US,D,20150219,000000,20.2948,20.4797,20.1671,20.2483,3484563.9462114,0
+PHM.US,D,20150220,000000,20.1958,20.3235,20.0148,20.2848,3631334.5004494,0
+PHM.US,D,20150223,000000,20.2681,20.4165,19.903,20.1325,4049736.0067351,0
+PHM.US,D,20150224,000000,20.4353,20.827,20.2681,20.7212,7282895.1602511,0
+PHM.US,D,20150225,000000,20.7389,20.8181,20.3295,20.4432,4227393.6549928,0
+PHM.US,D,20150226,000000,20.3719,20.4353,19.9822,20.2037,4476876.9120095,0
+PHM.US,D,20150227,000000,20.1671,20.3135,20.0148,20.1137,3655030.745012,0
+PHM.US,D,20150302,000000,20.177,20.2848,19.8743,20.0009,4832696.5990054,0
+PHM.US,D,20150303,000000,19.8556,19.8842,19.1066,19.4192,12398873.221684,0
+PHM.US,D,20150304,000000,19.3688,19.8556,19.3213,19.7478,4529094.9725867,0
+PHM.US,D,20150305,000000,19.8289,19.8466,19.6617,19.8289,3232119.0376752,0
+PHM.US,D,20150306,000000,19.6695,19.6695,18.704,18.9176,9538555.6703813,0
+PHM.US,D,20150309,000000,19.2155,19.2767,19.0017,19.0373,4060466.6867794,0
+PHM.US,D,20150310,000000,18.9176,19.0898,18.8325,18.8325,3615974.3446512,0
+PHM.US,D,20150311,000000,18.9176,19.1254,18.7594,18.9433,3192632.0354211,0
+PHM.US,D,20150312,000000,18.972,19.3124,18.9345,18.9523,3967421.2997451,0
+PHM.US,D,20150313,000000,18.9345,19.1441,18.7693,18.8405,4434578.8678184,0
+PHM.US,D,20150316,000000,18.9433,19.1066,18.7504,18.8572,3661251.2240054,0
+PHM.US,D,20150317,000000,18.7781,18.797,18.428,18.7504,5863796.0808794,0
+PHM.US,D,20150318,000000,18.7871,19.2165,18.4913,19.072,6346601.8834822,0
+PHM.US,D,20150319,000000,19.2233,19.4123,18.8919,19.1254,4273677.293703,0
+PHM.US,D,20150320,000000,19.3124,19.8119,19.2956,19.4816,5643002.4331029,0
+PHM.US,D,20150323,000000,19.4716,19.6636,19.2777,19.2777,3367051.0722561,0
+PHM.US,D,20150324,000000,19.2956,19.9614,19.1066,19.6378,5533950.9874307,0
+PHM.US,D,20150325,000000,19.6904,19.8032,19.3223,19.3321,3550969.6316097,0
+PHM.US,D,20150326,000000,19.2589,19.436,19.1521,19.2589,3965398.6838098,0
+PHM.US,D,20150327,000000,19.2689,19.8783,19.25,19.7081,7933701.4033929,0
+PHM.US,D,20150330,000000,19.906,20.2731,19.7832,20.0821,4603296.9781793,0
+PHM.US,D,20150331,000000,20.0534,20.3769,19.8219,19.898,6712600.3523211,0
+PHM.US,D,20150401,000000,19.9347,19.9772,19.6477,19.9525,5014263.0207871,0
+PHM.US,D,20150402,000000,19.996,20.3334,19.906,20.3185,3905508.6317541,0
+PHM.US,D,20150406,000000,20.2532,20.5411,20.181,20.2898,3370405.9259739,0
+PHM.US,D,20150407,000000,20.2898,20.3185,19.8032,19.8406,4761999.0459105,0
+PHM.US,D,20150408,000000,19.8683,20.1454,19.8308,20.1088,3702481.8606865,0
+PHM.US,D,20150409,000000,19.7258,20.0623,19.529,19.9693,6964757.1821259,0
+PHM.US,D,20150410,000000,19.9693,20.0721,19.7258,19.9772,3461691.5057402,0
+PHM.US,D,20150413,000000,20.0276,20.1632,19.8683,19.898,3246604.8492535,0
+PHM.US,D,20150414,000000,19.9426,20.2087,19.7497,20.1721,3597003.6020861,0
+PHM.US,D,20150415,000000,20.2731,20.4946,20.1375,20.3839,3983411.1855421,0
+PHM.US,D,20150416,000000,20.2731,20.2731,19.8683,19.996,4535726.8482245,0
+PHM.US,D,20150417,000000,19.7832,19.9257,19.4202,19.8585,5860552.4154439,0
+PHM.US,D,20150420,000000,19.9614,20.0623,19.4202,19.6013,5049419.744847,0
+PHM.US,D,20150421,000000,19.6477,20.0177,19.6477,19.8783,5654535.6903851,0
+PHM.US,D,20150422,000000,19.8486,19.8683,19.2065,19.4123,8313141.5247589,0
+PHM.US,D,20150423,000000,18.3359,18.5614,17.586,17.872,30817231.389528,0
+PHM.US,D,20150424,000000,17.7829,18.428,17.773,18.0046,16631416.915752,0
+PHM.US,D,20150427,000000,18.1143,18.1855,17.6701,17.7829,8517968.5351974,0
+PHM.US,D,20150428,000000,17.7542,17.8907,17.5049,17.8453,5932572.0982958,0
+PHM.US,D,20150429,000000,17.6315,17.8007,17.4267,17.773,6522364.2769279,0
+PHM.US,D,20150430,000000,17.6791,17.6948,17.2447,17.2724,8263656.6743212,0
+PHM.US,D,20150501,000000,17.3565,17.7205,17.2813,17.5573,5424113.1373617,0
+PHM.US,D,20150504,000000,17.6217,17.7462,17.3368,17.4416,4175014.8768075,0
+PHM.US,D,20150505,000000,17.4782,17.6117,17.3189,17.4169,8642440.7848218,0
+PHM.US,D,20150506,000000,17.4495,17.5663,17.218,17.3743,4738440.2704967,0
+PHM.US,D,20150507,000000,17.3268,17.7048,17.3001,17.6315,5399156.4219987,0
+PHM.US,D,20150508,000000,17.8274,18.0797,17.6602,17.7107,5178964.2017494,0
+PHM.US,D,20150511,000000,17.7365,17.7929,17.4169,17.4683,4666315.4641779,0
+PHM.US,D,20150512,000000,17.3655,17.595,17.1903,17.4782,6423054.94639,0
+PHM.US,D,20150513,000000,17.5049,17.7048,17.2903,17.3922,4484931.9976607,0
+PHM.US,D,20150514,000000,17.4782,17.6117,17.3922,17.5207,3888861.7242891,0
+PHM.US,D,20150515,000000,17.4169,17.9263,17.3655,17.8007,8783256.7011414,0
+PHM.US,D,20150518,000000,17.8186,17.9452,17.6948,17.8096,7384357.5002553,0
+PHM.US,D,20150519,000000,18.15,18.2915,17.7929,17.9452,9668389.2168176,0
+PHM.US,D,20150520,000000,18.0431,18.1143,17.6791,18.0046,6549623.600537,0
+PHM.US,D,20150521,000000,18.0046,18.0629,17.8453,17.8987,6289058.9149855,0
+PHM.US,D,20150522,000000,17.872,17.8907,17.5761,17.6888,7510001.2700543,0
+PHM.US,D,20150526,000000,17.6117,17.7285,17.4267,17.4416,4796066.1248038,0
+PHM.US,D,20150527,000000,17.4495,17.5049,17.1468,17.3466,6202240.0717598,0
+PHM.US,D,20150528,000000,17.2903,17.6117,17.2724,17.3922,5744202.9752426,0
+PHM.US,D,20150529,000000,17.3368,17.4861,17.1645,17.1645,4765428.6990179,0
+PHM.US,D,20150601,000000,17.2626,17.4169,17.218,17.2447,4855968.3064903,0
+PHM.US,D,20150602,000000,17.2081,17.4,17.1053,17.1903,5671154.2953782,0
+PHM.US,D,20150603,000000,17.3842,17.595,17.1735,17.309,7646203.883461,0
+PHM.US,D,20150604,000000,17.1814,17.3001,16.9143,17.0409,8606688.6980504,0
+PHM.US,D,20150605,000000,16.9607,17.1468,16.8489,17.0775,3650191.0223245,0
+PHM.US,D,20150608,000000,17.0211,17.0775,16.8688,16.9043,3718794.192502,0
+PHM.US,D,20150609,000000,16.8766,17.032,16.7283,16.942,4983122.2153232,0
+PHM.US,D,20150610,000000,16.9964,17.2467,16.9786,17.1645,3582465.2287744,0
+PHM.US,D,20150611,000000,17.2467,17.4623,17.2289,17.2833,4870845.2986617,0
+PHM.US,D,20150612,000000,17.1567,17.3387,17.1567,17.3208,3789051.0356782,0
+PHM.US,D,20150615,000000,17.2546,17.6741,17.2289,17.4189,5925856.326045,0
+PHM.US,D,20150616,000000,17.3762,17.4525,17.2546,17.4189,4949302.7830587,0
+PHM.US,D,20150617,000000,17.4366,17.5148,17.311,17.498,4293409.1706006,0
+PHM.US,D,20150618,000000,17.5237,17.7146,17.498,17.5791,3651310.9915679,0
+PHM.US,D,20150619,000000,17.6544,18.1113,17.6345,17.9679,7753568.2996502,0
+PHM.US,D,20150622,000000,18.0381,18.2715,18.0381,18.2004,6160399.9211312,0
+PHM.US,D,20150623,000000,18.2638,18.518,18.1301,18.2548,6646987.1361347,0
+PHM.US,D,20150624,000000,18.611,18.881,18.425,18.4606,7060512.5308405,0
+PHM.US,D,20150625,000000,18.518,18.702,18.3527,18.3527,4544304.5188025,0
+PHM.US,D,20150626,000000,18.416,18.4447,18.2084,18.4072,4950861.440616,0
+PHM.US,D,20150629,000000,18.2361,18.4349,18.0183,18.048,4257247.7087897,0
+PHM.US,D,20150630,000000,18.1549,18.3241,18.058,18.1113,5506325.7532925,0
+PHM.US,D,20150701,000000,18.2548,18.3903,18.1014,18.3626,6328178.995908,0
+PHM.US,D,20150702,000000,18.425,18.6743,18.2361,18.4705,9649377.0313472,0
+PHM.US,D,20150706,000000,18.3062,18.796,18.2638,18.4883,6364229.2694365,0
+PHM.US,D,20150707,000000,18.4606,18.8158,18.4072,18.796,8943191.9480033,0
+PHM.US,D,20150708,000000,18.6485,18.796,18.2885,18.3804,5431404.0562728,0
+PHM.US,D,20150709,000000,18.5684,18.6644,18.2548,18.2638,6570622.0130502,0
+PHM.US,D,20150710,000000,18.425,18.6644,18.3903,18.5941,3322751.6389837,0
+PHM.US,D,20150713,000000,18.7406,18.7683,18.5496,18.6485,3459269.6227911,0
+PHM.US,D,20150714,000000,18.7119,18.8247,18.6298,18.7771,2694201.2467477,0
+PHM.US,D,20150715,000000,18.7771,18.7861,18.3241,18.416,4710278.3001959,0
+PHM.US,D,20150716,000000,18.5269,18.5853,18.2548,18.416,4481219.3198345,0
+PHM.US,D,20150717,000000,18.4705,18.4883,17.958,18.058,8645786.5413163,0
+PHM.US,D,20150720,000000,18.0846,18.1014,17.7078,17.7315,6779907.6736087,0
+PHM.US,D,20150721,000000,17.7492,17.9749,17.6247,17.6928,5902824.1787684,0
+PHM.US,D,20150722,000000,17.683,18.1826,17.6741,18.1203,7661888.506883,0
+PHM.US,D,20150723,000000,18.1737,18.5347,17.8314,18.139,11039157.782282,0
+PHM.US,D,20150724,000000,18.2004,18.2004,17.4089,17.5148,9595303.1372582,0
+PHM.US,D,20150727,000000,17.401,17.6641,17.3288,17.5237,7394747.5398348,0
+PHM.US,D,20150728,000000,17.5791,17.8947,17.4189,17.6988,7557192.6094689,0
+PHM.US,D,20150729,000000,17.6928,18.139,17.6345,18.0757,4770357.3723315,0
+PHM.US,D,20150730,000000,17.958,18.3804,17.8947,18.3339,4396547.4212598,0
+PHM.US,D,20150731,000000,18.3903,18.7406,18.2171,18.6198,7650316.8391035,0
+PHM.US,D,20150803,000000,18.5684,18.6743,18.4606,18.611,5686355.7551734,0
+PHM.US,D,20150804,000000,18.5941,18.6387,18.1647,18.2715,4520272.6877877,0
+PHM.US,D,20150805,000000,18.3429,18.3903,17.8581,17.9402,4380193.6465389,0
+PHM.US,D,20150806,000000,18.0283,18.0283,17.683,17.7769,4764564.4628237,0
+PHM.US,D,20150807,000000,17.7245,17.8482,17.6345,17.7404,3591338.0537018,0
+PHM.US,D,20150810,000000,17.8482,18.1737,17.8314,18.0846,3142727.7019182,0
+PHM.US,D,20150811,000000,18.0678,18.4982,17.9313,18.4705,5576857.5347667,0
+PHM.US,D,20150812,000000,18.4527,18.796,18.2638,18.7494,8851953.8759577,0
+PHM.US,D,20150813,000000,18.7317,19.3718,18.7317,19.1798,9937653.8800576,0
+PHM.US,D,20150814,000000,19.1264,19.1708,18.8732,19.0206,5230909.3456337,0
+PHM.US,D,20150817,000000,18.9433,19.2966,18.8642,19.2075,3339443.0217617,0
+PHM.US,D,20150818,000000,19.4142,19.8624,19.3628,19.6834,7675018.8322197,0
+PHM.US,D,20150819,000000,19.5765,19.8259,19.4469,19.7872,5626448.5194741,0
+PHM.US,D,20150820,000000,19.5587,19.7278,19.3134,19.3331,5790337.0151729,0
+PHM.US,D,20150821,000000,19.1611,19.1985,18.702,18.8158,7709844.0130379,0
+PHM.US,D,20150824,000000,17.598,18.3903,17.1141,17.6345,13733784.576911,0
+PHM.US,D,20150825,000000,18.2171,18.3062,16.9875,16.9964,8231889.1712662,0
+PHM.US,D,20150826,000000,17.4287,17.8581,16.9964,17.8136,10462707.186724,0
+PHM.US,D,20150827,000000,18.0183,18.4072,17.8224,18.3903,7164991.1057028,0
+PHM.US,D,20150828,000000,18.3903,18.5754,18.1914,18.3716,5815705.1271805,0
+PHM.US,D,20150831,000000,18.3241,18.7406,18.2548,18.5941,6810174.1348527,0
+PHM.US,D,20150901,000000,18.2084,18.4349,17.7582,17.8858,5636679.8630506,0
+PHM.US,D,20150902,000000,18.0757,18.2885,17.768,18.2885,5718793.4203299,0
+PHM.US,D,20150903,000000,18.4349,18.7584,18.3903,18.6485,6637937.4207582,0
+PHM.US,D,20150904,000000,18.3062,18.5853,18.1203,18.1914,3477515.6199163,0
+PHM.US,D,20150908,000000,18.4705,18.7584,18.3429,18.7119,6258084.891945,0
+PHM.US,D,20150909,000000,18.9176,18.972,18.416,18.518,5071579.569509,0
+PHM.US,D,20150910,000000,18.2361,18.4606,18.0084,18.425,4846213.0509225,0
+PHM.US,D,20150911,000000,18.508,18.8315,18.3626,18.8315,5097613.8004077,0
+PHM.US,D,20150914,000000,18.8247,18.8732,18.5684,18.6842,3310400.6424255,0
+PHM.US,D,20150915,000000,18.7771,18.7771,18.508,18.6198,4786746.5251422,0
+PHM.US,D,20150916,000000,18.6198,18.7317,18.3903,18.702,6036340.0789538,0
+PHM.US,D,20150917,000000,18.7494,19.3233,18.6485,18.8999,7009237.5490577,0
+PHM.US,D,20150918,000000,18.6475,18.9256,18.4427,18.516,8508488.2179276,0
+PHM.US,D,20150921,000000,18.701,18.8909,18.1707,18.2608,4445884.6945229,0
+PHM.US,D,20150922,000000,18.0441,18.0827,17.4396,17.7285,8864504.0006214,0
+PHM.US,D,20150923,000000,17.6878,17.9273,17.583,17.6295,4396956.7962992,0
+PHM.US,D,20150924,000000,17.3802,17.9273,17.1942,17.8828,6040851.2908074,0
+PHM.US,D,20150925,000000,18.0243,18.3409,17.8996,18.0055,4090975.7406393,0
+PHM.US,D,20150928,000000,17.9362,17.9877,16.8776,17.1675,6203254.9175364,0
+PHM.US,D,20150929,000000,17.1765,17.4039,16.7194,16.8876,6707898.0987825,0
+PHM.US,D,20150930,000000,17.0884,17.2022,16.7471,17.0241,5511936.7183383,0
+PHM.US,D,20151001,000000,17.0241,17.2674,16.7798,17.2487,5764986.0868091,0
+PHM.US,D,20151002,000000,17.034,17.314,16.7895,17.2674,6246028.0389337,0
+PHM.US,D,20151005,000000,17.3417,18.0441,17.3417,18.0243,4314800.785312,0
+PHM.US,D,20151006,000000,18.0827,18.0916,17.6394,17.7038,3539105.8418886,0
+PHM.US,D,20151007,000000,17.8176,18.0728,17.7452,18.0441,6405590.2996487,0
+PHM.US,D,20151008,000000,17.9976,18.2696,17.863,18.2331,5873940.4954351,0
+PHM.US,D,20151009,000000,18.2064,18.2855,17.9739,18.1529,4581550.571767,0
+PHM.US,D,20151012,000000,18.1707,18.2231,17.863,18.1361,3361103.5099558,0
+PHM.US,D,20151013,000000,17.7195,18.0243,17.5109,17.592,11137266.279371,0
+PHM.US,D,20151014,000000,17.5454,17.6295,16.8095,17.0439,11609996.401994,0
+PHM.US,D,20151015,000000,17.125,17.2774,16.8252,17.2309,7649699.2387355,0
+PHM.US,D,20151016,000000,17.2576,17.4663,17.0716,17.2219,8336127.1751176,0
+PHM.US,D,20151019,000000,17.1942,17.2863,17.0716,17.2487,7254962.6421328,0
+PHM.US,D,20151020,000000,17.2576,17.7355,17.1844,17.5187,6349730.3174249,0
+PHM.US,D,20151021,000000,17.6197,17.6948,17.3615,17.5454,5225420.6876985,0
+PHM.US,D,20151022,000000,16.7026,16.9163,15.8043,16.383,25112689.274581,0
+PHM.US,D,20151023,000000,16.4196,16.6264,15.8874,16.5453,16370111.311919,0
+PHM.US,D,20151026,000000,16.5453,16.7638,16.2308,16.4018,9802205.3253653,0
+PHM.US,D,20151027,000000,16.3197,16.3751,16.1228,16.2762,9569774.3076426,0
+PHM.US,D,20151028,000000,16.3197,16.7114,16.2021,16.6175,6228960.6376011,0
+PHM.US,D,20151029,000000,16.476,16.5206,16.0328,16.2021,5814751.9403604,0
+PHM.US,D,20151030,000000,16.1694,16.6175,16.0951,16.5354,6677194.9708299,0
+PHM.US,D,20151102,000000,16.5254,16.6937,16.4592,16.5898,5237650.3879486,0
+PHM.US,D,20151103,000000,16.5254,16.8499,16.3395,16.6551,6201669.9791123,0
+PHM.US,D,20151104,000000,16.6837,16.8095,16.476,16.5453,6179102.8010162,0
+PHM.US,D,20151105,000000,16.5453,16.5977,16.1327,16.3751,10311179.795608,0
+PHM.US,D,20151106,000000,16.2208,16.4097,16.014,16.1604,6449641.0754899,0
+PHM.US,D,20151109,000000,16.1762,16.1762,15.5994,15.8408,6674507.246806,0
+PHM.US,D,20151110,000000,15.8408,16.4394,15.8043,16.4097,10114992.114704,0
+PHM.US,D,20151111,000000,16.4394,16.6837,16.2929,16.6264,6209116.5616186,0
+PHM.US,D,20151112,000000,16.4295,16.4493,16.0853,16.1694,4650826.9364539,0
+PHM.US,D,20151113,000000,16.1861,16.3296,15.9427,15.9794,3985786.571573,0
+PHM.US,D,20151116,000000,15.9427,16.6837,15.9259,16.6353,6879697.1353656,0
+PHM.US,D,20151117,000000,16.6452,16.8698,16.5453,16.6076,4794252.7449998,0
+PHM.US,D,20151118,000000,16.5631,17.1408,16.5453,17.1161,5806994.0306637,0
+PHM.US,D,20151119,000000,17.0627,17.3238,17.034,17.212,3796696.7462901,0
+PHM.US,D,20151120,000000,17.2951,17.4663,17.1319,17.3238,3159480.7436529,0
+PHM.US,D,20151123,000000,17.2576,17.5544,17.2309,17.3703,3794704.4544317,0
+PHM.US,D,20151124,000000,17.1942,17.6878,17.1498,17.6018,4717773.4012253,0
+PHM.US,D,20151125,000000,17.6018,17.8729,17.583,17.8176,4352111.5296408,0
+PHM.US,D,20151127,000000,17.8264,17.863,17.6948,17.7355,2434148.0272948,0
+PHM.US,D,20151130,000000,17.7819,17.7819,17.5187,17.5731,3727311.214926,0
+PHM.US,D,20151201,000000,17.6394,17.772,17.4476,17.7285,4231544.0103302,0
+PHM.US,D,20151202,000000,17.7355,17.772,17.0884,17.212,7125388.871956,0
+PHM.US,D,20151203,000000,17.3238,17.3703,16.9063,17.0439,6115079.5772668,0
+PHM.US,D,20151204,000000,17.1498,17.5544,17.034,17.5187,4437125.079483,0
+PHM.US,D,20151207,000000,17.4396,17.6117,17.3515,17.4851,3461298.3035419,0
+PHM.US,D,20151208,000000,17.2309,17.3703,16.8499,16.944,4951068.655142,0
+PHM.US,D,20151209,000000,16.7708,16.9262,16.2108,16.2585,8439874.9397243,0
+PHM.US,D,20151210,000000,16.3474,16.5254,16.1525,16.383,5691277.3528689,0
+PHM.US,D,20151211,000000,16.1594,16.2198,15.9409,15.9942,4723729.0499461,0
+PHM.US,D,20151214,000000,16.0546,16.0743,15.4847,15.5757,7775948.4792715,0
+PHM.US,D,20151215,000000,15.6776,15.9141,15.551,15.7677,7025265.8453522,0
+PHM.US,D,20151216,000000,15.9685,16.4295,15.8656,16.3395,8154967.0959675,0
+PHM.US,D,20151217,000000,16.4097,16.476,16.0219,16.0931,5533478.9426322,0
+PHM.US,D,20151218,000000,16.0546,16.0833,15.6578,15.7132,12175487.876128,0
+PHM.US,D,20151221,000000,15.8943,16.2198,15.8379,16.113,3991182.2356721,0
+PHM.US,D,20151222,000000,15.8379,16.2475,15.7677,16.1417,6120148.7521369,0
+PHM.US,D,20151223,000000,16.2375,16.5027,16.113,16.4394,3645311.8783367,0
+PHM.US,D,20151224,000000,16.4295,16.666,16.4295,16.5216,1595270.847857,0
+PHM.US,D,20151228,000000,16.4394,16.4949,16.1594,16.4097,2863702.7290975,0
+PHM.US,D,20151229,000000,16.5216,16.5908,16.2011,16.4671,3303907.2467393,0
+PHM.US,D,20151230,000000,16.4671,16.5176,16.2623,16.3029,2504738.4353178,0
+PHM.US,D,20151231,000000,16.2298,16.383,16.1417,16.1594,2359308.2052827,0
+PHM.US,D,20160104,000000,15.9329,15.9606,15.2236,15.56,10327732.698434,0
+PHM.US,D,20160105,000000,15.5955,15.8468,15.5046,15.7053,10794984.271147,0
+PHM.US,D,20160106,000000,15.4491,15.7232,15.2147,15.3592,8788968.7464438,0
+PHM.US,D,20160107,000000,14.7338,15.2057,14.6587,14.7051,7134892.4376848,0
+PHM.US,D,20160108,000000,15.0444,15.177,14.2896,14.4163,11715067.307159,0
+PHM.US,D,20160111,000000,14.5538,14.8446,14.348,14.6487,9949243.7422833,0
+PHM.US,D,20160112,000000,14.808,14.9495,14.3638,14.7151,6266680.7569693,0
+PHM.US,D,20160113,000000,15.1028,15.4847,14.7478,14.7802,14502859.774327,0
+PHM.US,D,20160114,000000,14.7802,14.8951,14.2976,14.5716,6622347.8127776,0
+PHM.US,D,20160115,000000,14.1631,14.632,14.0533,14.4539,8966201.8576236,0
+PHM.US,D,20160119,000000,14.632,14.7625,14.0819,14.2075,6581677.1607183,0
+PHM.US,D,20160120,000000,13.9266,14.2372,13.2478,14.1174,9093888.4594091,0
+PHM.US,D,20160121,000000,14.1274,14.9545,14.0533,14.5073,12650617.644041,0
+PHM.US,D,20160122,000000,14.7525,15.4303,14.7525,15.0534,10748907.846963,0
+PHM.US,D,20160125,000000,15.0079,15.2147,14.3431,14.4262,10423049.358836,0
+PHM.US,D,20160126,000000,14.5073,14.9406,14.1274,14.808,8788994.016508,0
+PHM.US,D,20160127,000000,14.7902,14.9594,14.4806,14.5805,9283092.5053819,0
+PHM.US,D,20160128,000000,14.9881,15.2324,14.5538,14.8615,12254152.575051,0
+PHM.US,D,20160129,000000,14.9594,15.2978,14.6774,15.1969,13948761.055918,0
+PHM.US,D,20160201,000000,15.0267,15.2493,14.904,14.9683,6911862.8946318,0
+PHM.US,D,20160202,000000,14.7982,15.1226,14.6151,14.6685,8156776.4325613,0
+PHM.US,D,20160203,000000,14.8773,14.9406,14.4499,14.8546,6349602.9563016,0
+PHM.US,D,20160204,000000,14.8446,15.3769,14.8436,14.9881,7285294.8055436,0
+PHM.US,D,20160205,000000,14.9881,15.1632,14.5449,14.7151,6817389.2435713,0
+PHM.US,D,20160208,000000,14.4885,14.6774,14.1274,14.3163,8025367.044924,0
+PHM.US,D,20160209,000000,14.1007,14.5953,14.0533,14.5073,6976309.6446566,0
+PHM.US,D,20160210,000000,14.7051,15.0534,14.3876,14.8279,6471360.1902329,0
+PHM.US,D,20160211,000000,14.5538,14.6151,13.7901,13.9266,8254464.4357828,0
+PHM.US,D,20160212,000000,14.1007,14.5449,14.1007,14.5172,6005036.5342768,0
+PHM.US,D,20160216,000000,14.7239,15.1226,14.5172,15.1128,6143014.1169901,0
+PHM.US,D,20160217,000000,15.2414,15.3245,14.8773,15.0613,4922290.0952757,0
+PHM.US,D,20160218,000000,15.0949,15.1592,14.7438,15.0613,5360886.4260345,0
+PHM.US,D,20160219,000000,14.9406,15.1503,14.7902,14.998,4657207.1222526,0
+PHM.US,D,20160222,000000,15.177,15.6044,15.1415,15.5955,5440838.8874269,0
+PHM.US,D,20160223,000000,15.551,15.6728,15.3422,15.551,6090495.8480507,0
+PHM.US,D,20160224,000000,15.3592,15.5807,15.2057,15.5046,7055575.7711066,0
+PHM.US,D,20160225,000000,15.5243,15.733,15.4491,15.7232,5206663.2244749,0
+PHM.US,D,20160226,000000,15.8092,15.9774,15.6865,15.7677,4608688.5990682,0
+PHM.US,D,20160229,000000,15.7419,16.0219,15.5757,15.5857,5778108.3257254,0
+PHM.US,D,20160301,000000,15.733,16.0308,15.5955,15.8845,9540685.4313886,0
+PHM.US,D,20160302,000000,15.8557,16.2198,15.7419,16.2011,10015203.66375,0
+PHM.US,D,20160303,000000,16.2198,16.5938,16.1466,16.4671,5023410.7840125,0
+PHM.US,D,20160304,000000,16.4592,16.573,16.113,16.2575,4621587.4506173,0
+PHM.US,D,20160307,000000,16.1417,16.3573,16.0447,16.2575,4822661.3511268,0
+PHM.US,D,20160308,000000,16.1851,16.4681,16.0299,16.2198,7293791.6119162,0
+PHM.US,D,20160309,000000,16.3395,16.5136,16.0635,16.4404,5531226.8745144,0
+PHM.US,D,20160310,000000,16.4869,16.7421,16.0783,16.3672,4732112.6464314,0
+PHM.US,D,20160311,000000,16.5136,16.8045,16.384,16.7678,4498757.7551631,0
+PHM.US,D,20160314,000000,16.7421,16.8659,16.5571,16.7154,3304226.6603504,0
+PHM.US,D,20160315,000000,16.6007,16.7016,16.477,16.6383,3177292.0956743,0
+PHM.US,D,20160316,000000,16.3484,16.7511,16.2198,16.5918,7545154.9617065,0
+PHM.US,D,20160317,000000,16.5284,16.8135,16.4206,16.7421,4887188.965357,0
+PHM.US,D,20160318,000000,16.7342,17.1498,16.7244,16.9954,6219840.1660449,0
+PHM.US,D,20160321,000000,17.0221,17.032,16.5226,16.6778,4397101.3410662,0
+PHM.US,D,20160322,000000,16.5571,16.8836,16.5383,16.658,2914554.1846051,0
+PHM.US,D,20160323,000000,16.5571,16.6205,16.3672,16.384,4741671.8063012,0
+PHM.US,D,20160324,000000,16.4503,16.4681,16.2662,16.3197,5417343.7925749,0
+PHM.US,D,20160328,000000,16.3583,16.6205,16.2326,16.5136,5836722.7449425,0
+PHM.US,D,20160329,000000,16.5918,16.9499,16.4869,16.8659,7789025.2320723,0
+PHM.US,D,20160330,000000,17.0221,17.0973,16.7708,16.7758,4791478.0919551,0
+PHM.US,D,20160331,000000,16.7511,17.0973,16.6967,17.0518,3920289.5976817,0
+PHM.US,D,20160401,000000,16.8836,16.9598,16.6877,16.7848,4431797.1391558,0
+PHM.US,D,20160404,000000,16.7945,16.9776,15.1266,15.6835,24683512.612939,0
+PHM.US,D,20160405,000000,15.4006,16.0823,15.2434,16.0021,17661661.258655,0
+PHM.US,D,20160406,000000,16.1307,16.4503,16.1307,16.384,10080106.285732,0
+PHM.US,D,20160407,000000,16.3197,16.5037,16.0734,16.1505,6324213.6174402,0
+PHM.US,D,20160408,000000,16.2842,16.4335,16.1584,16.2198,4001049.6903247,0
+PHM.US,D,20160411,000000,16.2475,16.4305,15.9715,16.0209,5188745.7381839,0
+PHM.US,D,20160412,000000,16.0299,16.3246,15.9437,16.2475,6320059.2188927,0
+PHM.US,D,20160413,000000,16.3197,16.8786,16.2475,16.658,6282974.8943386,0
+PHM.US,D,20160414,000000,16.6106,16.7778,16.5226,16.7065,3336906.9181227,0
+PHM.US,D,20160415,000000,16.6967,17.0785,16.6106,16.9954,5872317.1465136,0
+PHM.US,D,20160418,000000,16.8659,17.0785,16.8045,16.8659,6897810.7173544,0
+PHM.US,D,20160419,000000,16.7421,17.131,16.6284,17.0043,5929157.6072266,0
+PHM.US,D,20160420,000000,16.9865,17.592,16.8469,17.4782,11962800.864933,0
+PHM.US,D,20160421,000000,17.4336,17.769,17.1537,17.4336,10626852.426274,0
+PHM.US,D,20160422,000000,17.5386,17.7592,17.2961,17.3615,6790228.9786136,0
+PHM.US,D,20160425,000000,17.1834,17.3061,16.941,17.1398,5424305.1898494,0
+PHM.US,D,20160426,000000,17.1398,17.4248,17.1398,17.2961,5127417.3140762,0
+PHM.US,D,20160427,000000,17.3525,17.5474,17.2022,17.4782,5734182.8894025,0
+PHM.US,D,20160428,000000,17.315,17.3615,16.8302,16.8736,9572528.744636,0
+PHM.US,D,20160429,000000,16.8559,16.9776,16.5828,16.759,6456812.719698,0
+PHM.US,D,20160502,000000,16.8302,17.0043,16.7342,16.8045,8816323.0854941,0
+PHM.US,D,20160503,000000,16.6778,16.7945,16.4038,16.5828,7728621.6923128,0
+PHM.US,D,20160504,000000,16.4107,16.7342,16.3118,16.6778,9224187.9858284,0
+PHM.US,D,20160505,000000,16.7511,16.8302,16.4681,16.575,5261116.1695262,0
+PHM.US,D,20160506,000000,16.5037,16.8135,16.4305,16.6106,4948691.247506,0
+PHM.US,D,20160509,000000,16.6007,16.8302,16.5483,16.658,2667179.4617416,0
+PHM.US,D,20160510,000000,16.7342,16.7728,16.5284,16.6205,5306490.0859268,0
+PHM.US,D,20160511,000000,16.575,16.7342,16.4404,16.5383,5318725.8509923,0
+PHM.US,D,20160512,000000,16.6205,16.6967,16.477,16.575,3484472.9739804,0
+PHM.US,D,20160513,000000,16.5037,16.7283,16.3583,16.384,4161567.1594648,0
+PHM.US,D,20160516,000000,16.4206,16.6383,16.4107,16.5918,2349041.4836165,0
+PHM.US,D,20160517,000000,16.5571,16.7848,16.4602,16.5571,3620472.4160714,0
+PHM.US,D,20160518,000000,16.5226,16.7678,16.3346,16.4305,5363378.0543605,0
+PHM.US,D,20160519,000000,16.2842,16.4305,16.0209,16.2098,3671241.996571,0
+PHM.US,D,20160520,000000,16.2842,16.5136,16.2011,16.4602,3683171.488459,0
+PHM.US,D,20160523,000000,16.4206,16.5383,16.2098,16.2375,3359077.8616129,0
+PHM.US,D,20160524,000000,16.575,17.1795,16.3761,17.0696,7270907.0418143,0
+PHM.US,D,20160525,000000,17.1665,17.3525,17.0172,17.0419,3611833.0865368,0
+PHM.US,D,20160526,000000,17.0518,17.2447,16.9865,17.1834,3602441.719893,0
+PHM.US,D,20160527,000000,17.1577,17.3525,17.1101,17.1834,2902668.1572275,0
+PHM.US,D,20160531,000000,17.212,17.2219,17.032,17.0973,3809635.0191392,0
+PHM.US,D,20160601,000000,16.9499,17.2219,16.8659,17.1932,3232412.1704194,0
+PHM.US,D,20160602,000000,17.1071,17.2586,17.0043,17.212,9871461.4740008,0
+PHM.US,D,20160603,000000,17.212,17.212,16.759,17.125,2650908.5728313,0
+PHM.US,D,20160606,000000,17.1755,17.212,16.9697,17.0419,6472590.3369561,0
+PHM.US,D,20160607,000000,17.1151,18.1133,17.0518,17.7345,12810365.892429,0
+PHM.US,D,20160608,000000,17.8186,18.1321,17.7185,18.0381,5959593.8833018,0
+PHM.US,D,20160609,000000,17.9482,18.0183,17.8501,17.9293,3341275.6068144,0
+PHM.US,D,20160610,000000,17.7345,17.8007,17.5326,17.5989,3908985.7925823,0
+PHM.US,D,20160613,000000,17.5069,17.7098,17.2229,17.2407,4014644.9848421,0
+PHM.US,D,20160614,000000,17.2032,17.3446,16.9262,17.0221,2770365.2201216,0
+PHM.US,D,20160615,000000,17.0607,17.3922,16.9954,17.1408,2783275.1904989,0
+PHM.US,D,20160616,000000,17.0419,17.125,16.936,17.0973,2250065.7179254,0
+PHM.US,D,20160617,000000,17.0696,17.5415,17.0221,17.4436,4151379.2803988,0
+PHM.US,D,20160620,000000,17.6573,17.7919,17.4703,17.4802,4357947.9036589,0
+PHM.US,D,20160621,000000,17.6573,17.7345,17.2229,17.488,7177627.1485846,0
+PHM.US,D,20160622,000000,17.4802,17.5703,17.2596,17.2794,3950336.7147688,0
+PHM.US,D,20160623,000000,17.5504,17.5603,17.3446,17.5415,5445810.0144482,0
+PHM.US,D,20160624,000000,16.8035,17.2794,16.7838,16.8459,10011621.379455,0
+PHM.US,D,20160627,000000,16.6857,16.7134,16.2158,16.4929,6965561.7809687,0
+PHM.US,D,20160628,000000,16.7224,17.1151,16.666,16.9954,3955891.0748708,0
+PHM.US,D,20160629,000000,17.1765,17.5287,17.1151,17.4,5914859.8049258,0
+PHM.US,D,20160630,000000,17.4613,17.864,17.3545,17.8453,5354711.4331566,0
+PHM.US,D,20160701,000000,17.8551,18.149,17.7443,17.8373,3946195.4566545,0
+PHM.US,D,20160705,000000,17.7819,17.7947,17.4356,17.6474,8796759.0018226,0
+PHM.US,D,20160706,000000,17.5703,17.9996,17.4703,17.9996,4645168.4636875,0
+PHM.US,D,20160707,000000,18.0084,18.3606,17.9669,18.2835,5216738.9044562,0
+PHM.US,D,20160708,000000,18.4695,18.9246,18.4695,18.7544,4427368.8131126,0
+PHM.US,D,20160711,000000,18.7821,18.9087,18.6634,18.6881,3358183.3013416,0
+PHM.US,D,20160712,000000,18.8018,18.8899,18.6406,18.7633,2965212.5768224,0
+PHM.US,D,20160713,000000,18.7821,18.9087,18.5961,18.7069,2358162.9659752,0
+PHM.US,D,20160714,000000,18.8118,18.9087,18.6317,18.6505,2424029.8936057,0
+PHM.US,D,20160715,000000,18.7356,18.8018,18.4596,18.6505,2549556.4103068,0
+PHM.US,D,20160718,000000,18.7069,18.7722,18.5961,18.7356,2247430.555635,0
+PHM.US,D,20160719,000000,18.7633,18.8118,18.5694,18.6505,3040978.2939851,0
+PHM.US,D,20160720,000000,18.6683,18.7821,18.605,18.697,4730954.2666903,0
+PHM.US,D,20160721,000000,19.2569,19.9554,18.9087,19.6962,14597434.505644,0
+PHM.US,D,20160722,000000,19.9554,20.1919,19.5983,20.0089,10411089.54287,0
+PHM.US,D,20160725,000000,20.4086,20.5114,19.908,20.088,10674414.730231,0
+PHM.US,D,20160726,000000,20.088,20.3819,19.8703,20.2394,8838813.4425952,0
+PHM.US,D,20160727,000000,20.3018,20.5114,20.1355,20.2453,5131005.6631868,0
+PHM.US,D,20160728,000000,20.1444,20.2394,19.8139,19.8901,9978597.4488099,0
+PHM.US,D,20160729,000000,19.8901,20.0019,19.2936,19.3945,12825312.629978,0
+PHM.US,D,20160801,000000,19.3688,19.6874,19.2292,19.6349,5944635.0161225,0
+PHM.US,D,20160802,000000,19.5409,19.6448,19.1194,19.1818,5724968.4132077,0
+PHM.US,D,20160803,000000,19.1461,19.3945,19.1383,19.2382,4932086.7937487,0
+PHM.US,D,20160804,000000,19.2936,19.3767,18.9909,19.2669,6084397.676168,0
+PHM.US,D,20160805,000000,19.3301,19.7755,19.3301,19.7229,8683590.5572975,0
+PHM.US,D,20160808,000000,19.7318,19.8139,19.4132,19.4637,5771315.7324795,0
+PHM.US,D,20160809,000000,19.4282,19.5983,19.4044,19.4924,4113527.756697,0
+PHM.US,D,20160810,000000,19.5409,19.5884,19.3301,19.4282,3517323.046584,0
+PHM.US,D,20160811,000000,19.532,19.6577,19.3855,19.5884,2523191.6469689,0
+PHM.US,D,20160812,000000,19.5884,19.6695,19.2204,19.3688,2844194.2395671,0
+PHM.US,D,20160815,000000,19.4132,19.7051,19.4132,19.6171,5185467.7054613,0
+PHM.US,D,20160816,000000,19.6082,19.8002,19.4469,19.5597,3520981.1410715,0
+PHM.US,D,20160817,000000,19.5221,19.5686,19.0828,19.2936,4517634.4930896,0
+PHM.US,D,20160818,000000,19.3301,19.4637,19.2669,19.3598,3919364.7133335,0
+PHM.US,D,20160819,000000,19.2847,19.4736,19.2757,19.4044,2570218.2255654,0
+PHM.US,D,20160822,000000,19.3855,19.5409,19.3114,19.5221,2684331.7704899,0
+PHM.US,D,20160823,000000,19.6695,20.1573,19.5221,20.0791,7921677.9068662,0
+PHM.US,D,20160824,000000,20.0247,20.1256,19.7229,19.7487,5150445.4181426,0
+PHM.US,D,20160825,000000,19.7051,19.8604,19.6082,19.7487,2048549.0858918,0
+PHM.US,D,20160826,000000,19.7487,19.9,19.2669,19.4044,3694748.2102513,0
+PHM.US,D,20160829,000000,19.3767,19.5884,19.3767,19.3945,4268895.1867616,0
+PHM.US,D,20160830,000000,19.4282,19.5933,19.3945,19.5597,3134522.0066846,0
+PHM.US,D,20160831,000000,19.5597,19.6527,19.3895,19.5686,3059264.7232129,0
+PHM.US,D,20160901,000000,19.5983,19.7398,19.2669,19.3203,4852232.3802051,0
+PHM.US,D,20160902,000000,19.4212,19.532,19.1057,19.1194,5061925.3941978,0
+PHM.US,D,20160906,000000,19.1383,19.3024,18.9909,19.0828,5279570.39198,0
+PHM.US,D,20160907,000000,19.0493,19.3598,19.0493,19.3024,3067888.8907089,0
+PHM.US,D,20160908,000000,19.2936,19.3024,19.0927,19.1194,3184739.6889831,0
+PHM.US,D,20160909,000000,18.9612,18.9612,18.149,18.3508,5950020.572196,0
+PHM.US,D,20160912,000000,18.2034,18.5614,18.1321,18.508,6419601.0340208,0
+PHM.US,D,20160913,000000,18.3973,18.5357,17.8977,18.1588,6264018.3030095,0
+PHM.US,D,20160914,000000,18.1321,18.3062,17.9916,18.2034,5977612.4498494,0
+PHM.US,D,20160915,000000,18.1954,18.3973,18.0945,18.3022,2903794.1912864,0
+PHM.US,D,20160916,000000,18.1578,18.239,17.862,17.9996,4870111.4559986,0
+PHM.US,D,20160919,000000,18.148,18.6238,18.1223,18.2765,4790924.1721488,0
+PHM.US,D,20160920,000000,18.0668,18.1024,17.5663,17.7413,6921424.0761067,0
+PHM.US,D,20160921,000000,17.7413,17.8907,17.5197,17.8531,5724203.235665,0
+PHM.US,D,20160922,000000,17.9827,18.3212,17.8996,18.2668,6092377.9624292,0
+PHM.US,D,20160923,000000,18.2211,18.3883,18.14,18.2211,4260005.1781906,0
+PHM.US,D,20160926,000000,18.1123,18.2668,18.057,18.1846,3994616.9427925,0
+PHM.US,D,20160927,000000,18.2123,18.4022,18.1311,18.2925,3830385.7850235,0
+PHM.US,D,20160928,000000,18.3112,18.5447,18.2578,18.5289,4114078.6440957,0
+PHM.US,D,20160929,000000,18.5289,18.606,18.148,18.2211,3853592.8011442,0
+PHM.US,D,20160930,000000,18.3212,18.4705,18.1223,18.4339,3937484.3601377,0
+PHM.US,D,20161003,000000,18.3309,18.5447,18.2211,18.4339,3353092.8996176,0
+PHM.US,D,20161004,000000,18.3973,18.6238,18.3785,18.4794,5204932.7304814,0
+PHM.US,D,20161005,000000,18.5881,18.9987,18.5526,18.8138,4952643.4855405,0
+PHM.US,D,20161006,000000,18.7554,18.8138,18.5783,18.7089,4524134.9643937,0
+PHM.US,D,20161007,000000,18.7464,18.8572,18.2925,18.3409,4206875.3736987,0
+PHM.US,D,20161010,000000,18.4517,18.6426,18.3309,18.3309,2935341.339382,0
+PHM.US,D,20161011,000000,18.2578,18.3212,17.9462,18.1024,5523879.3506596,0
+PHM.US,D,20161012,000000,18.1024,18.3022,18.057,18.1677,4788059.5576758,0
+PHM.US,D,20161013,000000,18.0273,18.0757,17.7889,17.8443,3852868.0557041,0
+PHM.US,D,20161014,000000,17.955,18.0936,17.7987,17.872,4999280.9051488,0
+PHM.US,D,20161017,000000,17.8353,18.057,17.7889,17.8443,3614502.6161145,0
+PHM.US,D,20161018,000000,18.0371,18.2668,17.8907,18.2211,3888114.7411925,0
+PHM.US,D,20161019,000000,18.2301,18.3883,18.14,18.2835,4900331.4203245,0
+PHM.US,D,20161020,000000,17.9273,18.4339,17.1795,17.6641,12222271.862109,0
+PHM.US,D,20161021,000000,17.5029,17.6444,17.4861,17.5287,6376349.8030096,0
+PHM.US,D,20161024,000000,17.6641,17.7789,17.4762,17.5563,6385698.7159457,0
+PHM.US,D,20161025,000000,17.493,17.5376,17.0647,17.0814,7204408.3625798,0
+PHM.US,D,20161026,000000,16.943,17.2744,16.8856,17.0914,4411041.3192585,0
+PHM.US,D,20161027,000000,17.1715,17.214,16.6729,16.7342,7381071.3811122,0
+PHM.US,D,20161028,000000,16.7421,17.1992,16.7421,17.0261,4801802.4293678,0
+PHM.US,D,20161031,000000,17.0557,17.2546,17.036,17.1091,3451709.8303975,0
+PHM.US,D,20161101,000000,17.1348,17.2921,16.8756,17.1348,7938183.3019719,0
+PHM.US,D,20161102,000000,17.0814,17.1448,16.6482,16.8411,6107274.1598494,0
+PHM.US,D,20161103,000000,16.8856,16.9707,16.5206,16.5641,5818778.9777847,0
+PHM.US,D,20161104,000000,16.5641,17.1013,16.4483,16.7768,7544112.8242605,0
+PHM.US,D,20161107,000000,17.0647,17.218,16.9994,17.1091,4482987.2135231,0
+PHM.US,D,20161108,000000,16.934,16.9707,16.5641,16.8411,5936198.8579038,0
+PHM.US,D,20161109,000000,16.5463,16.8579,16.2722,16.5918,11261160.349928,0
+PHM.US,D,20161110,000000,16.6383,17.2081,16.4899,17.1893,14814069.711662,0
+PHM.US,D,20161111,000000,17.1626,17.2921,16.8411,16.8479,10175168.223887,0
+PHM.US,D,20161114,000000,16.9904,17.2497,16.8856,17.1448,5127410.2384583,0
+PHM.US,D,20161115,000000,17.0557,17.2774,16.7867,17.1626,4525977.6574721,0
+PHM.US,D,20161116,000000,17.1091,17.2279,16.943,16.9627,3345498.7399366,0
+PHM.US,D,20161117,000000,17.1537,17.498,17.1448,17.4229,5893406.5312577,0
+PHM.US,D,20161118,000000,17.4129,17.493,17.2921,17.3298,3946139.8625134,0
+PHM.US,D,20161121,000000,17.3782,17.489,16.9005,17.3961,8858573.6219647,0
+PHM.US,D,20161122,000000,17.4129,17.4406,17.2032,17.311,5227956.7913374,0
+PHM.US,D,20161123,000000,17.3397,17.591,17.2744,17.4673,6814452.862116,0
+PHM.US,D,20161125,000000,17.4673,17.9046,17.4673,17.7255,2567794.3210114,0
+PHM.US,D,20161128,000000,17.7413,17.7413,17.4673,17.5663,7634745.425569,0
+PHM.US,D,20161129,000000,17.596,17.955,17.5663,17.7413,9195228.4923028,0
+PHM.US,D,20161130,000000,17.7789,17.8996,17.3397,17.3495,7960363.3426852,0
+PHM.US,D,20161201,000000,17.3595,17.5029,16.8955,16.9153,5426199.4338586,0
+PHM.US,D,20161202,000000,16.934,17.2032,16.8222,16.8411,4373271.6705647,0
+PHM.US,D,20161205,000000,16.9627,17.1448,16.7867,16.8153,8289106.6613366,0
+PHM.US,D,20161206,000000,17.0914,17.2644,16.8756,17.1795,8750298.4726633,0
+PHM.US,D,20161207,000000,17.1795,17.8166,17.1091,17.7602,7718227.6095232,0
+PHM.US,D,20161208,000000,17.8353,18.5526,17.8254,18.2578,7974262.8887749,0
+PHM.US,D,20161209,000000,18.14,18.1767,17.7502,18.0273,5928566.2877253,0
+PHM.US,D,20161212,000000,17.9462,18.3309,17.9273,18.239,6070816.5328867,0
+PHM.US,D,20161213,000000,18.3409,18.3883,18.057,18.1223,4602064.8098509,0
+PHM.US,D,20161214,000000,18.1223,18.1846,17.5287,17.5563,6414302.4069681,0
+PHM.US,D,20161215,000000,17.5563,17.9462,17.1626,17.2279,9035468.1142847,0
+PHM.US,D,20161216,000000,17.2921,17.5583,17.218,17.4049,8796507.3119835,0
+PHM.US,D,20161219,000000,17.4772,17.9362,17.401,17.4772,6016972.0909801,0
+PHM.US,D,20161220,000000,17.4861,17.7185,17.4584,17.6464,4684447.240613,0
+PHM.US,D,20161221,000000,17.6078,17.8017,17.6078,17.7008,2985467.0386468,0
+PHM.US,D,20161222,000000,17.6661,17.7185,17.1003,17.1448,4614539.1243222,0
+PHM.US,D,20161223,000000,17.218,17.218,16.9033,16.9894,3851080.9567669,0
+PHM.US,D,20161227,000000,17.035,17.218,17.0063,17.2081,2714796.3490369,0
+PHM.US,D,20161228,000000,17.2644,17.3021,16.9746,17.0547,4471937.1198678,0
+PHM.US,D,20161229,000000,17.1181,17.1992,17.0804,17.1003,2131687.5969735,0
+PHM.US,D,20161230,000000,17.1348,17.2081,16.9232,16.9894,3190157.5907386,0
+PHM.US,D,20170103,000000,17.1448,17.2497,16.8045,17.1448,3640420.6047182,0
+PHM.US,D,20170104,000000,17.2546,17.6414,17.2359,17.5484,6863112.8976597,0
+PHM.US,D,20170105,000000,17.4772,17.6364,17.2694,17.494,5470530.2020107,0
+PHM.US,D,20170106,000000,17.6078,17.6938,17.0201,17.0637,5770248.3249695,0
+PHM.US,D,20170109,000000,17.035,17.1992,16.8509,17.126,4113220.4727168,0
+PHM.US,D,20170110,000000,17.2081,17.397,17.126,17.2744,2968787.7854995,0
+PHM.US,D,20170111,000000,17.2546,17.4416,17.1398,17.4139,2641720.3775032,0
+PHM.US,D,20170112,000000,17.3882,17.588,17.1348,17.5683,3712939.6240377,0
+PHM.US,D,20170113,000000,17.5583,17.7532,17.5583,17.7345,3278078.2087616,0
+PHM.US,D,20170117,000000,17.6661,17.8284,17.5128,17.7098,3153302.7183672,0
+PHM.US,D,20170118,000000,17.7275,17.8383,17.6078,17.7532,3528442.8856163,0
+PHM.US,D,20170119,000000,17.7443,17.8838,17.4416,17.5039,5404461.1138669,0
+PHM.US,D,20170120,000000,17.5217,17.7008,17.4495,17.6751,6155628.933018,0
+PHM.US,D,20170123,000000,17.6078,17.9263,17.5781,17.7532,4076281.7037325,0
+PHM.US,D,20170124,000000,18.1361,18.8118,18.1074,18.8018,8518948.0028841,0
+PHM.US,D,20170125,000000,18.8217,19.163,18.7871,18.8919,9224215.2774977,0
+PHM.US,D,20170126,000000,19.4519,20.3225,19.4192,19.5765,14938838.126439,0
+PHM.US,D,20170127,000000,19.7398,19.9525,19.5963,19.6527,11649535.96598,0
+PHM.US,D,20170130,000000,19.6151,19.8575,19.3361,19.7665,7690238.4864611,0
+PHM.US,D,20170131,000000,19.7665,19.9297,19.6013,19.8823,7419617.3261771,0
+PHM.US,D,20170201,000000,19.91,20.0029,19.5765,19.6062,8952938.106348,0
+PHM.US,D,20170202,000000,19.6448,19.8823,19.4894,19.6527,6018599.4831119,0
+PHM.US,D,20170203,000000,19.7852,19.9198,19.5765,19.7665,4832748.1499363,0
+PHM.US,D,20170206,000000,19.7398,19.8149,19.5765,19.6774,5006978.1666914,0
+PHM.US,D,20170207,000000,19.9851,19.9851,19.5399,19.6448,5412700.1655851,0
+PHM.US,D,20170208,000000,19.5399,19.7487,19.4617,19.6617,4494157.5926838,0
+PHM.US,D,20170209,000000,19.6874,19.8299,19.53,19.7755,3592803.7174229,0
+PHM.US,D,20170210,000000,19.8347,20.0454,19.7755,19.9851,3821882.9138355,0
+PHM.US,D,20170213,000000,20.0544,20.0998,19.8823,19.8921,3372159.6684265,0
+PHM.US,D,20170214,000000,20.1394,20.2245,19.7755,19.8624,4702463.7855554,0
+PHM.US,D,20170215,000000,19.7755,20.0593,19.6695,19.995,4707730.0669261,0
+PHM.US,D,20170216,000000,19.9752,20.0998,19.7051,19.7229,4032645.3569434,0
+PHM.US,D,20170217,000000,19.6774,19.7852,19.53,19.7755,3578596.887353,0
+PHM.US,D,20170221,000000,19.8823,20.0109,19.7665,19.9752,4699760.8994931,0
+PHM.US,D,20170222,000000,20.2711,20.2711,19.995,20.0633,7578055.5744383,0
+PHM.US,D,20170223,000000,20.1295,20.1394,19.8723,19.9663,4053175.7678683,0
+PHM.US,D,20170224,000000,19.901,20.1197,19.6962,20.083,5394049.8474336,0
+PHM.US,D,20170227,000000,20.0109,20.4807,20.0109,20.4253,7074894.2297544,0
+PHM.US,D,20170228,000000,20.3956,20.5094,20.2611,20.3779,7401957.5945404,0
+PHM.US,D,20170301,000000,20.5648,21.01,20.5283,20.7864,8113577.7632835,0
+PHM.US,D,20170302,000000,20.8043,20.9903,20.6668,20.7222,5341509.3408377,0
+PHM.US,D,20170303,000000,20.6757,20.8458,20.5283,20.7766,5445881.7814304,0
+PHM.US,D,20170306,000000,20.6381,20.8557,20.5193,20.7597,6805304.0880881,0
+PHM.US,D,20170307,000000,20.7597,21.203,20.6281,21.0654,7878765.2947147,0
+PHM.US,D,20170308,000000,21.0911,21.576,21.0833,21.4909,11491112.879757,0
+PHM.US,D,20170309,000000,21.4909,21.7371,21.2415,21.4532,9492950.280193,0
+PHM.US,D,20170310,000000,21.7224,22.1043,21.6204,21.8332,11557936.026617,0
+PHM.US,D,20170313,000000,21.8994,21.936,21.4987,21.7025,6666824.1364992,0
+PHM.US,D,20170314,000000,21.5937,21.5937,21.2218,21.5076,6655372.754225,0
+PHM.US,D,20170315,000000,21.6027,21.8717,21.4265,21.7421,5503848.2762024,0
+PHM.US,D,20170316,000000,21.8055,22.315,21.7965,22.0943,8236964.4109518,0
+PHM.US,D,20170317,000000,22.1497,22.1962,21.8717,22.0092,8999221.7450583,0
+PHM.US,D,20170320,000000,21.9904,22.0844,21.8332,22.029,3872643.397112,0
+PHM.US,D,20170321,000000,22.0844,22.1596,21.576,21.7124,5838438.0768975,0
+PHM.US,D,20170322,000000,21.7124,21.7609,21.4265,21.6857,7632043.5503091,0
+PHM.US,D,20170323,000000,21.6857,22.0478,21.6808,21.7322,3880435.674096,0
+PHM.US,D,20170324,000000,21.8332,21.9538,21.6204,21.7965,3568789.0700518,0
+PHM.US,D,20170327,000000,21.5076,21.8519,21.4632,21.7808,4012409.0895653,0
+PHM.US,D,20170328,000000,21.7124,22.0943,21.6857,22.0191,4275781.7846461,0
+PHM.US,D,20170329,000000,21.944,22.1131,21.8856,22.0389,2753844.6629773,0
+PHM.US,D,20170330,000000,22.029,22.1497,21.936,22.1131,2802616.8976058,0
+PHM.US,D,20170331,000000,22.0676,22.122,21.7965,21.8519,4926868.0200987,0
+PHM.US,D,20170403,000000,21.944,22.0092,21.6393,21.7876,3898925.2746394,0
+PHM.US,D,20170404,000000,21.7224,21.8519,21.6303,21.6857,3416514.6958401,0
+PHM.US,D,20170405,000000,21.7609,22.0191,21.5264,21.6125,5759772.3671719,0
+PHM.US,D,20170406,000000,21.6303,21.9133,21.576,21.6758,6579387.6929054,0
+PHM.US,D,20170407,000000,21.6204,21.7708,21.566,21.6027,8092206.3646234,0
+PHM.US,D,20170410,000000,21.6027,21.8994,21.6027,21.7708,3568577.8123154,0
+PHM.US,D,20170411,000000,21.7609,22.1131,21.6977,22.0478,4750180.7423047,0
+PHM.US,D,20170412,000000,22.0478,22.1695,21.8717,22.0577,4204189.6712798,0
+PHM.US,D,20170413,000000,22.0478,22.2417,21.9737,21.9994,4853103.6920173,0
+PHM.US,D,20170417,000000,22.0478,22.4109,22.0092,22.3732,4936227.0410604,0
+PHM.US,D,20170418,000000,22.3071,22.5573,22.1131,22.4563,4728156.3651866,0
+PHM.US,D,20170419,000000,22.5207,22.6038,22.3732,22.4486,4555818.5708358,0
+PHM.US,D,20170420,000000,22.6217,22.6681,21.5027,21.657,10316178.214299,0
+PHM.US,D,20170421,000000,21.6027,21.7025,21.4265,21.6393,6200974.5469468,0
+PHM.US,D,20170424,000000,21.9083,21.9173,21.2515,21.4167,10653081.742068,0
+PHM.US,D,20170425,000000,20.5629,20.7587,19.8673,20.5994,18148670.989132,0
+PHM.US,D,20170426,000000,20.555,21.2515,20.5174,21.0654,11521055.884181,0
+PHM.US,D,20170427,000000,21.108,21.2949,20.9279,21.2218,8912446.366343,0
+PHM.US,D,20170428,000000,21.1851,21.2118,20.831,21.0367,7152785.6647142,0
+PHM.US,D,20170501,000000,21.0654,21.1991,20.8211,20.8597,7248052.7957893,0
+PHM.US,D,20170502,000000,20.8498,20.8962,20.5817,20.7122,5824816.5015135,0
+PHM.US,D,20170503,000000,20.7122,20.7796,20.4797,20.5817,6107536.9685166,0
+PHM.US,D,20170504,000000,20.5994,20.7399,20.5451,20.555,6410956.6504734,0
+PHM.US,D,20170505,000000,20.6835,20.7756,20.5727,20.7301,6463275.7913073,0
+PHM.US,D,20170508,000000,20.7122,20.8161,20.555,20.646,7311173.3728471,0
+PHM.US,D,20170509,000000,20.7212,21.1604,20.6737,21.0743,7182084.7879022,0
+PHM.US,D,20170510,000000,21.0002,21.2415,20.8597,21.2415,4835956.4372819,0
+PHM.US,D,20170511,000000,21.2118,21.4077,21.0467,21.3603,6091145.7941009,0
+PHM.US,D,20170512,000000,21.3424,21.3978,21.0556,21.108,3172911.2773518,0
+PHM.US,D,20170515,000000,21.1455,21.3978,21.1218,21.286,4751268.3658661,0
+PHM.US,D,20170516,000000,21.3603,21.473,21.2218,21.4077,3319162.2790706,0
+PHM.US,D,20170517,000000,21.2118,21.388,20.9141,20.9141,3944816.7219539,0
+PHM.US,D,20170518,000000,20.8775,21.2118,20.6935,21.108,3485233.0975103,0
+PHM.US,D,20170519,000000,21.1951,21.5413,21.1268,21.4632,4133415.2971897,0
+PHM.US,D,20170522,000000,21.4819,21.6937,21.4532,21.6125,4066278.8015359,0
+PHM.US,D,20170523,000000,21.8143,21.9133,21.1951,21.2682,4855074.7570217,0
+PHM.US,D,20170524,000000,21.2218,21.4265,21.1001,21.4167,4275403.7444863,0
+PHM.US,D,20170525,000000,21.4987,21.5512,21.1851,21.2415,3643192.225355,0
+PHM.US,D,20170526,000000,21.2218,21.2603,21.1554,21.1951,2648856.6436216,0
+PHM.US,D,20170530,000000,21.1554,21.2268,20.8962,21.0367,3373437.3228703,0
+PHM.US,D,20170531,000000,21.1752,21.1951,20.9329,21.0367,6569106.8200033,0
+PHM.US,D,20170601,000000,21.0556,21.4167,20.9903,21.4167,4374140.9607717,0
+PHM.US,D,20170602,000000,21.473,22.0765,21.473,21.9994,7522524.1030486,0
+PHM.US,D,20170605,000000,21.944,21.9994,21.5937,21.7124,4098005.8724882,0
+PHM.US,D,20170606,000000,21.6204,21.936,21.4977,21.8342,4324066.8124377,0
+PHM.US,D,20170607,000000,21.8439,22.0587,21.7876,21.9746,5518521.0862555,0
+PHM.US,D,20170608,000000,21.9093,21.9914,21.6937,21.8143,4101112.0687745,0
+PHM.US,D,20170609,000000,21.8439,21.9093,21.6155,21.8342,4120771.1678874,0
+PHM.US,D,20170612,000000,21.7965,22.0488,21.7876,21.8629,4689431.5080676,0
+PHM.US,D,20170613,000000,21.8826,22.5049,21.8629,22.4673,6429593.8281916,0
+PHM.US,D,20170614,000000,22.5791,23.0342,22.4673,22.6167,7838906.3171162,0
+PHM.US,D,20170615,000000,22.3942,22.588,22.3081,22.4326,4521154.1076255,0
+PHM.US,D,20170616,000000,22.3278,22.496,22.0963,22.3664,4467860.5531178,0
+PHM.US,D,20170619,000000,22.5137,22.6918,22.3842,22.5049,5585199.6883468,0
+PHM.US,D,20170620,000000,22.7671,22.9976,22.5137,22.5711,6870554.4261531,0
+PHM.US,D,20170621,000000,22.5613,22.7957,22.3565,22.6167,4911457.3241723,0
+PHM.US,D,20170622,000000,22.5424,22.588,22.3178,22.3942,5892727.2719332,0
+PHM.US,D,20170623,000000,22.5613,22.7572,22.4593,22.496,7149076.0192956,0
+PHM.US,D,20170626,000000,22.5514,22.6345,22.5049,22.5326,3930530.0384813,0
+PHM.US,D,20170627,000000,22.5237,22.7275,22.3664,22.4229,7702594.5370321,0
+PHM.US,D,20170628,000000,22.5791,22.9689,22.496,22.8136,5523737.8383004,0
+PHM.US,D,20170629,000000,22.7572,22.7957,22.2625,22.4139,9604593.4236455,0
+PHM.US,D,20170630,000000,22.5137,23.0253,22.5137,22.8491,5050222.3220848,0
+PHM.US,D,20170703,000000,22.9065,23.0064,22.7869,22.8136,1755156.5653932,0
+PHM.US,D,20170705,000000,22.7572,23.1024,22.5424,22.953,7841657.7217017,0
+PHM.US,D,20170706,000000,22.8888,22.9689,22.7374,22.7374,9580253.2978479,0
+PHM.US,D,20170707,000000,22.7572,23.4744,22.7472,23.2341,10300807.950475,0
+PHM.US,D,20170710,000000,22.9689,23.4467,22.9599,23.3507,9228068.4568806,0
+PHM.US,D,20170711,000000,22.9886,23.2291,22.7671,22.9788,6770071.5538357,0
+PHM.US,D,20170712,000000,23.1123,23.2855,22.6078,22.7205,5670782.3200338,0
+PHM.US,D,20170713,000000,22.9065,23.0026,22.6246,22.7008,6272817.3393495,0
+PHM.US,D,20170714,000000,22.6918,22.9165,22.6444,22.6918,4652528.117173,0
+PHM.US,D,20170717,000000,22.682,22.9065,22.6553,22.6918,6372759.4322939,0
+PHM.US,D,20170718,000000,22.6167,22.7155,22.1784,22.5049,4122091.276039,0
+PHM.US,D,20170719,000000,22.6078,22.9065,22.588,22.7869,5563976.8776639,0
+PHM.US,D,20170720,000000,22.8036,22.8224,22.4326,22.6246,3333717.8360258,0
+PHM.US,D,20170721,000000,22.6078,23.0153,22.5424,22.6444,6178893.564885,0
+PHM.US,D,20170724,000000,22.6246,22.9254,22.5424,22.7472,5200241.5957708,0
+PHM.US,D,20170725,000000,22.6345,22.9432,22.3377,22.8591,7139076.1495069,0
+PHM.US,D,20170726,000000,22.7008,23.0114,22.5979,22.6246,4570104.2435058,0
+PHM.US,D,20170727,000000,22.6543,22.869,22.4593,22.6918,4655404.8612768,0
+PHM.US,D,20170728,000000,22.6345,22.8185,22.496,22.682,4067166.2861891,0
+PHM.US,D,20170731,000000,22.7374,22.8491,22.5711,22.7472,3913522.2745,0
+PHM.US,D,20170801,000000,22.7957,23.3319,22.7572,23.1875,4647445.8018695,0
+PHM.US,D,20170802,000000,23.1974,23.5338,23.054,23.4744,5388726.9611193,0
+PHM.US,D,20170803,000000,23.5338,23.7633,23.4517,23.5576,5465372.0765147,0
+PHM.US,D,20170804,000000,23.5853,23.9582,23.5853,23.8475,6235358.0070434,0
+PHM.US,D,20170807,000000,23.8752,23.976,23.614,23.7148,4940595.7297522,0
+PHM.US,D,20170808,000000,23.7198,23.8345,23.5486,23.5763,4143883.1685668,0
+PHM.US,D,20170809,000000,23.4843,23.6861,23.418,23.5763,3670479.851436,0
+PHM.US,D,20170810,000000,23.4467,23.5338,23.0777,23.0827,4597530.3495384,0
+PHM.US,D,20170811,000000,23.0342,23.2855,22.9689,23.139,3112510.77,0
+PHM.US,D,20170814,000000,23.3142,23.6861,23.2905,23.6485,4735994.1282862,0
+PHM.US,D,20170815,000000,23.6584,23.8108,23.5951,23.7831,2794875.1607502,0
+PHM.US,D,20170816,000000,23.7831,24.1907,23.695,24.1441,6843693.3587552,0
+PHM.US,D,20170817,000000,24.0611,24.2194,23.6772,23.695,4914074.2920165,0
+PHM.US,D,20170818,000000,23.6228,23.8345,23.5189,23.5486,3918008.2162895,0
+PHM.US,D,20170821,000000,23.4655,23.7198,23.4091,23.6584,3812054.880483,0
+PHM.US,D,20170822,000000,23.614,23.6772,23.2291,23.5417,4654093.8503483,0
+PHM.US,D,20170823,000000,23.4368,23.614,23.1875,23.2341,5126248.8263095,0
+PHM.US,D,20170824,000000,23.3507,23.418,23.1588,23.2064,3189379.2727625,0
+PHM.US,D,20170825,000000,23.2954,23.6861,23.2954,23.5763,3418629.2948088,0
+PHM.US,D,20170828,000000,23.604,23.6407,23.423,23.5664,2812318.5806375,0
+PHM.US,D,20170829,000000,23.3903,23.6465,23.3231,23.5763,3283114.0271472,0
+PHM.US,D,20170830,000000,23.5763,23.8256,23.5486,23.7633,3281836.3727033,0
+PHM.US,D,20170831,000000,23.8475,24.1184,23.793,24.0521,3884501.1220178,0
+PHM.US,D,20170901,000000,24.1096,24.2649,24.0334,24.0997,2545340.3528026,0
+PHM.US,D,20170905,000000,24.0898,24.1808,23.7346,23.8939,4561292.0667325,0
+PHM.US,D,20170906,000000,23.9483,24.1718,23.8078,23.8752,4284315.9907138,0
+PHM.US,D,20170907,000000,23.9196,24.0225,23.6407,23.6772,4209919.9110285,0
+PHM.US,D,20170908,000000,23.6861,24.1957,23.614,23.9938,2757852.4951528,0
+PHM.US,D,20170911,000000,24.1441,24.4519,24.071,24.3777,4671717.1930925,0
+PHM.US,D,20170912,000000,24.4152,24.6854,24.3044,24.6577,3266197.2353968,0
+PHM.US,D,20170913,000000,24.6854,24.8149,23.9849,24.3965,7532042.8308159,0
+PHM.US,D,20170914,000000,24.3411,24.6665,24.2282,24.5627,3889498.5299059,0
+PHM.US,D,20170915,000000,24.4973,24.62,24.2382,24.4884,7741821.7630267,0
+PHM.US,D,20170918,000000,24.6111,24.7051,24.4321,24.6111,4941612.5971339,0
+PHM.US,D,20170919,000000,24.6111,24.7525,24.4884,24.5172,5378699.7996611,0
+PHM.US,D,20170920,000000,24.5073,24.5459,23.8869,23.983,5531863.6801312,0
+PHM.US,D,20170921,000000,24.0314,24.074,23.8285,23.974,3806674.3784224,0
+PHM.US,D,20170922,000000,23.983,24.3233,23.9563,24.1897,4539790.2745412,0
+PHM.US,D,20170925,000000,24.0789,24.536,24.0591,24.4617,3937167.9789345,0
+PHM.US,D,20170926,000000,24.5459,24.8149,24.4806,24.6111,3382555.7728213,0
+PHM.US,D,20170927,000000,24.7428,24.9,24.4884,24.7972,3167042.5576516,0
+PHM.US,D,20170928,000000,24.7972,25.2275,24.7972,25.2087,4661324.1211054,0
+PHM.US,D,20170929,000000,25.2749,25.7132,25.2749,25.546,5323966.8622988,0
+PHM.US,D,20171002,000000,25.639,25.7627,25.3582,25.5826,3630198.3583648,0
+PHM.US,D,20171003,000000,25.7973,25.9466,25.2749,25.7132,4926391.93209,0
+PHM.US,D,20171004,000000,25.7132,25.8902,25.5826,25.827,3401467.8888376,0
+PHM.US,D,20171005,000000,25.8745,25.9082,25.4154,25.4243,4577022.1762699,0
+PHM.US,D,20171006,000000,25.4343,25.6667,25.3432,25.453,3510340.4224556,0
+PHM.US,D,20171009,000000,25.3215,25.4154,25.1889,25.3779,2959365.0839762,0
+PHM.US,D,20171010,000000,25.4243,25.453,24.9396,25.0969,5102824.4876372,0
+PHM.US,D,20171011,000000,25.1058,25.2561,25.0069,25.2087,5106077.2502957,0
+PHM.US,D,20171012,000000,25.1444,25.5094,25.1444,25.3215,3837369.4199545,0
+PHM.US,D,20171013,000000,25.3482,25.4056,25.2275,25.3027,2024030.0480401,0
+PHM.US,D,20171016,000000,25.3305,25.4343,25.2948,25.3392,2252352.1533304,0
+PHM.US,D,20171017,000000,25.3779,25.639,25.2463,25.5361,3964981.2223499,0
+PHM.US,D,20171018,000000,25.5826,25.6578,25.4343,25.546,2483137.584475,0
+PHM.US,D,20171019,000000,25.5262,26.0407,25.2948,25.9656,5751085.5299168,0
+PHM.US,D,20171020,000000,25.8448,26.1802,25.827,26.1733,5861509.6454742,0
+PHM.US,D,20171023,000000,26.1733,26.3503,26.004,26.0783,5345105.7763688,0
+PHM.US,D,20171024,000000,25.7034,27.033,25.7034,26.8045,8131248.6137484,0
+PHM.US,D,20171025,000000,27.4792,27.8561,27.1141,27.3228,8250356.5341532,0
+PHM.US,D,20171026,000000,27.4426,27.8739,27.3862,27.8175,5839032.4288065,0
+PHM.US,D,20171027,000000,27.8472,28.1915,27.6394,28.1064,5187981.5714438,0
+PHM.US,D,20171030,000000,28.051,28.3488,27.7502,27.8472,8228672.7975,0
+PHM.US,D,20171031,000000,27.8561,28.3883,27.7729,28.2558,5887625.7513808,0
+PHM.US,D,20171101,000000,28.3686,28.6218,28.1064,28.425,6862508.437725,0
+PHM.US,D,20171102,000000,28.3883,28.4912,27.3555,28.1261,11123020.028001,0
+PHM.US,D,20171103,000000,28.1064,28.5733,27.9649,28.3309,5217729.4909713,0
+PHM.US,D,20171106,000000,28.3883,28.6218,28.2102,28.51,4292797.635048,0
+PHM.US,D,20171107,000000,28.5833,28.7237,28.2805,28.4537,3425642.2430141,0
+PHM.US,D,20171108,000000,28.3686,28.9621,28.1558,28.8899,3679321.3414838,0
+PHM.US,D,20171109,000000,28.5833,29.2559,28.5249,29.0423,5386004.8698081,0
+PHM.US,D,20171110,000000,28.9483,29.3133,28.8168,29.1155,5472658.9522154,0
+PHM.US,D,20171113,000000,29.0789,29.6022,29.0423,29.5093,5207283.8572506,0
+PHM.US,D,20171114,000000,29.0789,29.7991,29.0146,29.6942,4619258.5615044,0
+PHM.US,D,20171115,000000,29.5834,29.6853,29.2372,29.6586,4255112.8937695,0
+PHM.US,D,20171116,000000,29.7031,30.1641,29.621,29.8189,7860992.3531907,0
+PHM.US,D,20171117,000000,29.7229,30.3284,29.6784,30.1454,6684026.9853758,0
+PHM.US,D,20171120,000000,30.1641,30.6568,30.1454,30.3284,6672615.0244019,0
+PHM.US,D,20171121,000000,30.3382,30.7478,30.3382,30.5925,5551593.5354236,0
+PHM.US,D,20171122,000000,30.639,30.7983,30.4353,30.6954,4245769.0348463,0
+PHM.US,D,20171124,000000,30.7627,31.0793,30.7528,30.9863,1740185.5685831,0
+PHM.US,D,20171127,000000,30.9399,30.9576,30.6212,30.648,4150759.6584256,0
+PHM.US,D,20171128,000000,30.7241,31.1911,30.7241,31.0694,4431369.5696703,0
+PHM.US,D,20171129,000000,31.1258,31.658,31.0594,31.6027,5356188.2157062,0
+PHM.US,D,20171130,000000,31.6877,32.3396,31.569,31.9023,7258273.0205376,0
+PHM.US,D,20171201,000000,31.7905,31.9755,30.8932,31.7253,6175991.550717,0
+PHM.US,D,20171204,000000,32.2467,32.3298,31.9281,32.1903,6917130.1868049,0
+PHM.US,D,20171205,000000,31.5393,31.569,30.733,31.3029,8518704.3994656,0
+PHM.US,D,20171206,000000,31.2564,31.5096,30.8735,30.9399,5305310.4793319,0
+PHM.US,D,20171207,000000,30.8458,31.4909,30.826,31.3968,5542036.3971588,0
+PHM.US,D,20171208,000000,31.5463,32.0052,31.4048,31.8726,4145013.245836,0
+PHM.US,D,20171211,000000,31.8726,31.9954,31.4899,31.6867,4278138.9762308,0
+PHM.US,D,20171212,000000,31.6571,31.937,31.5086,31.573,3577847.8826514,0
+PHM.US,D,20171213,000000,31.6867,31.7332,31.1891,31.2277,4312808.4934539,0
+PHM.US,D,20171214,000000,31.2088,31.4245,30.8903,30.9733,5815847.6503423,0
+PHM.US,D,20171215,000000,31.1802,31.387,30.9546,31.3306,8632307.4890942,0
+PHM.US,D,20171218,000000,31.6095,31.7619,31.4335,31.7154,3613734.4061642,0
+PHM.US,D,20171219,000000,31.7619,31.9469,31.2632,31.2732,4088109.1045611,0
+PHM.US,D,20171220,000000,31.5383,31.8272,31.2861,31.4335,3275090.2763755,0
+PHM.US,D,20171221,000000,31.5283,31.8459,31.5186,31.6481,2700647.1347133,0
+PHM.US,D,20171222,000000,31.7619,31.7619,31.2277,31.2732,5547247.0843884,0
+PHM.US,D,20171226,000000,31.3395,31.6669,31.3206,31.4512,2519195.9444241,0
+PHM.US,D,20171227,000000,31.5086,31.6768,31.4137,31.4137,3361360.2538077,0
+PHM.US,D,20171228,000000,31.4799,31.6383,31.3958,31.6017,1587541.2406322,0
+PHM.US,D,20171229,000000,31.7619,31.8519,31.1515,31.1614,2696929.4028743,0
+PHM.US,D,20180102,000000,31.3493,31.5551,30.8349,31.2732,3134658.4650312,0
+PHM.US,D,20180103,000000,31.387,32.1517,31.2544,32.12,4584203.9285037,0
+PHM.US,D,20180104,000000,32.1567,32.2288,31.4414,31.7055,5074606.9231952,0
+PHM.US,D,20180105,000000,31.9281,32.4466,31.8925,32.3703,5256532.1798879,0
+PHM.US,D,20180108,000000,32.4189,32.5484,32.1477,32.2744,4738452.4001274,0
+PHM.US,D,20180109,000000,32.3208,32.8115,32.214,32.4753,3724960.0881567,0
+PHM.US,D,20180110,000000,32.2565,32.3505,31.4739,31.5551,5340039.6339063,0
+PHM.US,D,20180111,000000,31.8459,32.3703,31.8182,32.3505,4572083.3949307,0
+PHM.US,D,20180112,000000,32.4286,32.4286,32.0805,32.3129,2576597.4005616,0
+PHM.US,D,20180116,000000,32.4286,32.5287,31.6194,31.6383,3281101.5192376,0
+PHM.US,D,20180117,000000,31.9103,32.2842,31.7332,32.2388,2568987.0680396,0
+PHM.US,D,20180118,000000,32.6503,32.7364,31.9568,32.0052,3276448.7950247,0
+PHM.US,D,20180119,000000,32.1912,32.4286,31.9469,32.4286,3460305.6954218,0
+PHM.US,D,20180122,000000,32.4386,32.9778,32.3308,32.9402,4197059.4699769,0
+PHM.US,D,20180123,000000,32.9402,32.9966,32.2892,32.7364,3879973.7373232,0
+PHM.US,D,20180124,000000,32.7561,32.9302,32.2941,32.6216,4669041.5986994,0
+PHM.US,D,20180125,000000,32.6889,32.6978,31.2732,32.1101,6311664.5035791,0
+PHM.US,D,20180126,000000,32.3129,32.6453,31.8459,32.3505,7513641.1700956,0
+PHM.US,D,20180129,000000,32.1655,32.2011,30.9733,31.3306,11853554.334366,0
+PHM.US,D,20180130,000000,30.7122,30.8705,29.5874,30.6637,13317400.632547,0
+PHM.US,D,20180131,000000,31.1614,31.6284,29.7734,29.8318,8741916.8977831,0
+PHM.US,D,20180201,000000,29.5123,30.1404,29.2302,29.4826,6968596.2102728,0
+PHM.US,D,20180202,000000,29.1827,29.3628,28.5931,28.7712,6078362.1740444,0
+PHM.US,D,20180205,000000,28.4714,29.1254,27.3198,27.5059,9229876.7826717,0
+PHM.US,D,20180206,000000,26.7391,28.4537,26.5483,28.2657,6561048.7019444,0
+PHM.US,D,20180207,000000,28.1915,29.0719,28.0223,28.0303,5972474.5404046,0
+PHM.US,D,20180208,000000,28.0777,28.2261,26.8678,26.8678,6148468.4076382,0
+PHM.US,D,20180209,000000,27.2625,27.3575,26.2672,26.9073,7301626.3426079,0
+PHM.US,D,20180212,000000,27.2427,27.6374,27.0746,27.3475,7098301.3847832,0
+PHM.US,D,20180213,000000,27.2526,27.4306,26.9914,27.1794,4167448.008796,0
+PHM.US,D,20180214,000000,26.9825,27.7769,26.8629,27.6097,6588886.2046214,0
+PHM.US,D,20180215,000000,27.8818,27.8818,27.2111,27.6464,5649880.9445669,0
+PHM.US,D,20180216,000000,27.7482,28.1351,27.6751,27.8729,5251795.559062,0
+PHM.US,D,20180220,000000,27.6196,27.9639,27.6196,27.6196,3670267.582897,0
+PHM.US,D,20180221,000000,27.7295,28.51,27.497,27.497,5563104.5550491,0
+PHM.US,D,20180222,000000,27.6097,27.6938,27.2961,27.3575,3782195.7726732,0
+PHM.US,D,20180223,000000,27.3932,27.5207,26.945,27.4306,4140255.3981562,0
+PHM.US,D,20180226,000000,27.6097,27.6464,27.1398,27.497,3081269.8950821,0
+PHM.US,D,20180227,000000,27.6196,28.0599,26.7025,26.7114,6144074.4488822,0
+PHM.US,D,20180228,000000,26.7738,26.935,26.0921,26.3078,8606993.9604253,0
+PHM.US,D,20180301,000000,26.3444,26.9163,26.1831,26.9163,8994687.2847457,0
+PHM.US,D,20180302,000000,26.6441,27.1844,26.4394,27.13,5703093.6348695,0
+PHM.US,D,20180305,000000,26.9825,27.6651,26.8401,27.4683,7328414.6322211,0
+PHM.US,D,20180306,000000,27.6374,28.05,27.3575,28.0223,4401121.3028725,0
+PHM.US,D,20180307,000000,27.8363,28.1054,27.5711,27.7572,3025479.6582355,0
+PHM.US,D,20180308,000000,27.864,27.8917,27.3348,27.6651,3512810.8239278,0
+PHM.US,D,20180309,000000,27.8363,28.1638,27.4346,28.1548,2926357.3261722,0
+PHM.US,D,20180312,000000,28.1153,28.3973,28.04,28.2845,3899240.6450402,0
+PHM.US,D,20180313,000000,28.51,28.7949,28.415,28.5259,3112475.3919102,0
+PHM.US,D,20180314,000000,28.5546,28.5546,27.6651,27.6938,7876575.896356,0
+PHM.US,D,20180315,000000,27.8264,27.9015,27.1527,27.2318,3849513.2019865,0
+PHM.US,D,20180316,000000,27.2318,27.7127,26.8945,27.6196,6695954.4556586,0
+PHM.US,D,20180319,000000,27.5049,27.6374,27.118,27.3565,2494306.9528331,0
+PHM.US,D,20180320,000000,27.4199,27.6246,27.1577,27.1952,2786295.4685671,0
+PHM.US,D,20180321,000000,27.2714,27.9282,27.1577,27.6295,4850239.0775443,0
+PHM.US,D,20180322,000000,27.3655,27.9599,27.2615,27.2615,5277421.4257239,0
+PHM.US,D,20180323,000000,27.5247,28.0046,26.8994,26.933,3259677.558844,0
+PHM.US,D,20180326,000000,27.3288,27.5919,26.943,27.4199,3377083.2877272,0
+PHM.US,D,20180327,000000,27.5049,27.869,27.2714,27.4763,4479790.0450057,0
+PHM.US,D,20180328,000000,27.4296,27.6938,27.1675,27.3387,4144922.2736049,0
+PHM.US,D,20180329,000000,27.4673,27.9015,27.3782,27.7215,6308178.2455278,0
+PHM.US,D,20180402,000000,27.6464,27.6701,26.2732,26.8559,5707400.6646046,0
+PHM.US,D,20180403,000000,26.9904,27.0626,26.3454,26.9627,3802667.5570493,0
+PHM.US,D,20180404,000000,26.8559,28.8168,26.661,28.6713,8275005.9655361,0
+PHM.US,D,20180405,000000,28.9058,29.3015,28.6664,28.9631,6747773.2492221,0
+PHM.US,D,20180406,000000,28.6901,29.0581,27.8066,28.2281,5330980.8213067,0
+PHM.US,D,20180409,000000,28.3903,28.6713,28.0313,28.0697,3263601.4944066,0
+PHM.US,D,20180410,000000,28.3319,28.6158,27.9452,28.041,3880198.1354929,0
+PHM.US,D,20180411,000000,27.8739,28.2112,27.7077,27.7769,3086137.9202416,0
+PHM.US,D,20180412,000000,27.9105,27.9452,27.1774,27.3655,5379422.5234961,0
+PHM.US,D,20180413,000000,27.5534,27.8511,27.2219,27.5336,3046205.1540556,0
+PHM.US,D,20180416,000000,27.6751,28.0697,27.4199,27.7967,3544163.8979306,0
+PHM.US,D,20180417,000000,28.0046,28.1934,27.8363,28.0787,2011110.9804396,0
+PHM.US,D,20180418,000000,28.2478,28.4467,28.146,28.1558,2686565.6441615,0
+PHM.US,D,20180419,000000,28.0876,28.1261,26.661,27.0369,5382032.4157224,0
+PHM.US,D,20180420,000000,27.0726,27.3288,26.7541,26.8272,5073532.4400672,0
+PHM.US,D,20180423,000000,26.9231,27.2714,26.569,27.0913,4485790.1690396,0
+PHM.US,D,20180424,000000,28.3804,28.8305,27.4199,27.8739,10229660.590238,0
+PHM.US,D,20180425,000000,28.5773,28.7455,28.0313,28.7,8091308.7719445,0
+PHM.US,D,20180426,000000,29.2154,29.3588,28.4942,29.2065,7045689.1112052,0
+PHM.US,D,20180427,000000,29.2065,29.6784,29.159,29.1975,5394391.4987011,0
+PHM.US,D,20180430,000000,29.2154,29.4983,28.427,28.5387,6891035.3077523,0
+PHM.US,D,20180501,000000,28.5041,29.1689,28.417,29.0294,4357559.7554735,0
+PHM.US,D,20180502,000000,28.982,29.2352,28.5674,28.7287,5510880.4296565,0
+PHM.US,D,20180503,000000,28.606,29.0631,28.3616,29.0393,4731278.7343142,0
+PHM.US,D,20180504,000000,28.982,29.3064,28.7751,29.1214,2952782.7376641,0
+PHM.US,D,20180507,000000,29.1975,29.3678,28.9592,29.1491,4166465.5087014,0
+PHM.US,D,20180508,000000,29.1402,29.7041,29.067,29.3015,5890591.4461104,0
+PHM.US,D,20180509,000000,29.3678,29.4132,28.2775,28.9156,5902613.9318345,0
+PHM.US,D,20180510,000000,29.1788,29.4983,29.1125,29.1877,4469051.2785409,0
+PHM.US,D,20180511,000000,29.1402,29.6784,29.1402,29.4399,2992787.2708322,0
+PHM.US,D,20180514,000000,29.5567,29.6784,29.0017,29.1026,2966372.9781685,0
+PHM.US,D,20180515,000000,28.8118,28.8395,27.4486,27.5434,7493041.0137936,0
+PHM.US,D,20180516,000000,27.3565,27.6938,26.943,27.6464,7523613.7482151,0
+PHM.US,D,20180517,000000,27.6295,28.0233,27.5049,27.8066,4639482.6992518,0
+PHM.US,D,20180518,000000,27.7671,28.2578,27.6374,28.1163,3574875.1123036,0
+PHM.US,D,20180521,000000,28.2775,28.4557,27.9244,28.1064,3574725.5135239,0
+PHM.US,D,20180522,000000,27.864,27.9749,27.1824,27.7127,5526914.7907663,0
+PHM.US,D,20180523,000000,27.5534,28.417,27.5434,28.2112,3890068.6225531,0
+PHM.US,D,20180524,000000,28.2112,28.5476,27.9402,28.3132,3210850.7408768,0
+PHM.US,D,20180525,000000,28.3132,29.0581,28.3132,28.6436,3117173.6022385,0
+PHM.US,D,20180529,000000,28.3507,29.159,28.3507,28.8395,3208940.3240264,0
+PHM.US,D,20180530,000000,29.0581,29.1441,28.3993,28.4368,3312354.5237863,0
+PHM.US,D,20180531,000000,28.5387,28.6436,28.2676,28.4368,3790726.9463332,0
+PHM.US,D,20180601,000000,28.606,28.7098,28.2914,28.5387,2609185.6753005,0
+PHM.US,D,20180604,000000,28.6534,28.7554,28.4892,28.5476,2110938.8526941,0
+PHM.US,D,20180605,000000,28.4942,28.9156,28.4744,28.8771,3369441.6203256,0
+PHM.US,D,20180606,000000,28.8592,29.3698,28.3488,29.3698,4612778.3062515,0
+PHM.US,D,20180607,000000,29.3965,29.7447,29.3222,29.5577,3893707.511792,0
+PHM.US,D,20180608,000000,29.54,30.7745,29.4519,30.6984,7648827.9269232,0
+PHM.US,D,20180611,000000,30.6984,30.8013,30.2561,30.4164,3487124.3091119,0
+PHM.US,D,20180612,000000,30.6598,31.1495,30.547,31.0941,3904828.3616269,0
+PHM.US,D,20180613,000000,30.8765,30.9042,28.8256,29.0205,10522198.982568,0
+PHM.US,D,20180614,000000,29.0591,29.2075,28.6347,29.0393,5506023.5233252,0
+PHM.US,D,20180615,000000,29.0205,29.1699,27.9719,28.6347,8064787.3342088,0
+PHM.US,D,20180618,000000,28.4061,28.9306,27.7265,27.9272,6548092.234649,0
+PHM.US,D,20180619,000000,27.8897,28.1538,27.4583,27.7452,6306280.9691107,0
+PHM.US,D,20180620,000000,27.681,27.8432,27.1141,27.6988,4795442.4596204,0
+PHM.US,D,20180621,000000,27.7185,27.8986,27.4296,27.502,3157834.1462721,0
+PHM.US,D,20180622,000000,27.5297,27.5791,26.9221,27.133,5688434.9760524,0
+PHM.US,D,20180625,000000,27.032,27.1725,26.4177,26.6264,4694649.2709149,0
+PHM.US,D,20180626,000000,27.1052,27.5108,26.7391,26.9766,6684010.8125347,0
+PHM.US,D,20180627,000000,27.0765,27.0765,26.4839,26.5571,4914237.0312297,0
+PHM.US,D,20180628,000000,26.5007,26.7638,26.1811,26.7302,4553263.261948,0
+PHM.US,D,20180629,000000,27.1428,27.4723,26.9766,27.1052,4280093.8683942,0
+PHM.US,D,20180702,000000,26.9173,27.2269,26.8262,27.218,3147546.197752,0
+PHM.US,D,20180703,000000,27.3436,27.5108,27.133,27.1992,1977859.6192173,0
+PHM.US,D,20180705,000000,27.3782,27.5395,27.0666,27.502,2843469.4941271,0
+PHM.US,D,20180706,000000,27.5395,27.8491,27.3188,27.6355,2332627.0607416,0
+PHM.US,D,20180709,000000,27.8333,28.0857,27.6157,27.9422,5291740.4548788,0
+PHM.US,D,20180710,000000,28.058,28.1044,27.6908,27.8136,4257317.4541667,0
+PHM.US,D,20180711,000000,27.6256,27.9292,27.5297,27.7087,3917607.9384732,0
+PHM.US,D,20180712,000000,27.862,28.048,27.397,27.9342,2580348.4888853,0
+PHM.US,D,20180713,000000,27.9272,28.144,27.6908,27.9521,2475122.9309265,0
+PHM.US,D,20180716,000000,27.9175,28.4457,27.6908,28.4061,5440158.6172998,0
+PHM.US,D,20180717,000000,28.4061,29.1985,28.3983,29.1501,5157332.0160272,0
+PHM.US,D,20180718,000000,28.7939,29.2262,28.5466,29.1985,4835088.1578774,0
+PHM.US,D,20180719,000000,29.1887,29.7545,29.0294,29.5003,4853913.344873,0
+PHM.US,D,20180720,000000,29.5003,29.52,29.0818,29.3321,5327118.5447007,0
+PHM.US,D,20180723,000000,29.3321,29.5577,28.8493,29.0591,6388691.7023446,0
+PHM.US,D,20180724,000000,28.7088,29.1699,28.2508,28.416,6053128.4987782,0
+PHM.US,D,20180725,000000,28.3686,28.3686,26.8509,27.3238,10396490.521404,0
+PHM.US,D,20180726,000000,26.8509,27.4533,25.9733,27.3238,11223979.99913,0
+PHM.US,D,20180727,000000,27.1725,27.6563,26.1208,26.5186,8592801.2815913,0
+PHM.US,D,20180730,000000,26.5284,26.8786,26.389,26.5284,4717969.4969232,0
+PHM.US,D,20180731,000000,26.664,27.1527,26.4572,26.8589,5299242.6315262,0
+PHM.US,D,20180801,000000,26.8886,27.1625,26.6441,27.123,8563709.3729294,0
+PHM.US,D,20180802,000000,26.8411,27.123,26.6837,26.9271,5194666.008815,0
+PHM.US,D,20180803,000000,26.9271,27.1824,26.8015,27.0023,3977024.934928,0
+PHM.US,D,20180806,000000,26.8687,27.0854,26.5007,27.0765,4207389.8722048,0
+PHM.US,D,20180807,000000,27.0498,27.7739,27.0122,27.681,4960879.5048509,0
+PHM.US,D,20180808,000000,27.6988,27.8136,27.4723,27.7354,3128556.2499381,0
+PHM.US,D,20180809,000000,27.8136,28.0016,27.5791,27.6513,3229013.8521915,0
+PHM.US,D,20180810,000000,27.4533,27.4533,26.8589,27.0953,5328070.7207182,0
+PHM.US,D,20180813,000000,27.0498,27.0953,25.829,26.0704,6920542.6562689,0
+PHM.US,D,20180814,000000,26.1158,26.38,26.0307,26.2574,3295701.5515057,0
+PHM.US,D,20180815,000000,26.1158,26.1811,25.8043,26.1544,2661152.0460387,0
+PHM.US,D,20180816,000000,26.3049,26.7302,26.2188,26.4472,2735019.4759817,0
+PHM.US,D,20180817,000000,26.3988,26.664,26.2949,26.4839,2200050.1961403,0
+PHM.US,D,20180820,000000,26.6066,26.7638,26.5106,26.5186,3659909.8889998,0
+PHM.US,D,20180821,000000,27.0765,28.0064,27.0765,27.9719,5491446.739516,0
+PHM.US,D,20180822,000000,27.8709,27.9521,27.502,27.6988,4282198.3593372,0
+PHM.US,D,20180823,000000,27.6513,27.6612,26.9617,27.1052,3449540.6480902,0
+PHM.US,D,20180824,000000,27.0409,27.2368,26.8687,26.9173,2230367.1975125,0
+PHM.US,D,20180827,000000,26.937,27.4159,26.8114,27.3149,3379858.9515743,0
+PHM.US,D,20180828,000000,27.2664,27.2951,26.664,26.8114,4125679.6251496,0
+PHM.US,D,20180829,000000,26.6927,26.9173,26.3236,26.7114,2894364.4141449,0
+PHM.US,D,20180830,000000,26.7025,26.8984,26.2287,26.3147,3088757.9204935,0
+PHM.US,D,20180831,000000,26.2088,26.4572,26.1357,26.3523,2669611.4527162,0
+PHM.US,D,20180904,000000,26.3236,26.577,26.1811,26.3988,3375765.2011806,0
+PHM.US,D,20180905,000000,26.3988,27.0953,26.3049,26.8886,5989561.1469861,0
+PHM.US,D,20180906,000000,26.567,27.1141,26.3147,26.4671,5400696.8851099,0
+PHM.US,D,20180907,000000,26.2188,26.2574,25.3512,25.3609,6597317.3088273,0
+PHM.US,D,20180910,000000,25.4383,25.6242,25.1364,25.3512,4284018.8147593,0
+PHM.US,D,20180911,000000,25.2868,26.003,25.181,25.5589,3702123.0257754,0
+PHM.US,D,20180912,000000,25.5777,25.9833,25.4183,25.8972,2991309.4774803,0
+PHM.US,D,20180913,000000,25.7696,26.0881,24.72,25.3046,4810228.4795608,0
+PHM.US,D,20180914,000000,25.0781,25.6717,24.8149,25.4748,4113150.7273397,0
+PHM.US,D,20180917,000000,25.5312,25.8349,25.1612,25.2097,3634011.105645,0
+PHM.US,D,20180918,000000,25.2571,25.7112,25.2097,25.4847,3358177.2365262,0
+PHM.US,D,20180919,000000,25.3896,25.7014,25.2284,25.2472,2566102.2375152,0
+PHM.US,D,20180920,000000,25.2671,25.3629,24.5657,24.9643,8306354.9963286,0
+PHM.US,D,20180921,000000,24.6338,24.8673,24.1768,24.8386,8496311.079411,0
+PHM.US,D,20180924,000000,24.6537,24.6991,24.2837,24.3034,7028901.7021834,0
+PHM.US,D,20180925,000000,24.4054,24.7368,24.35,24.4993,4486933.3867421,0
+PHM.US,D,20180926,000000,24.6625,24.8773,23.8108,24.1481,5111065.5609605,0
+PHM.US,D,20180927,000000,23.9423,23.9622,23.4309,23.6307,5570598.6452759,0
+PHM.US,D,20180928,000000,23.6397,23.8859,23.3349,23.4309,6268980.3328076,0
+PHM.US,D,20181001,000000,23.5179,23.6723,23.1677,23.1865,5932811.658504,0
+PHM.US,D,20181002,000000,23.1014,23.6307,23.0916,23.3072,5793291.5910744,0
+PHM.US,D,20181003,000000,23.3843,23.4932,22.6266,22.7899,8225671.7246806,0
+PHM.US,D,20181004,000000,22.6364,22.6464,22.1922,22.5049,7301543.4567976,0
+PHM.US,D,20181005,000000,22.5424,22.77,21.9271,22.5711,7588326.3393149,0
+PHM.US,D,20181008,000000,22.4753,22.9759,22.4653,22.8937,4474193.2311959,0
+PHM.US,D,20181009,000000,22.8254,22.9312,22.3298,22.5711,5211652.5459424,0
+PHM.US,D,20181010,000000,22.485,22.958,22.2664,22.2951,4752720.889154,0
+PHM.US,D,20181011,000000,22.2387,22.6464,21.9924,22.0508,5652114.8182386,0
+PHM.US,D,20181012,000000,22.3912,22.3912,21.4473,21.6521,6258411.381174,0
+PHM.US,D,20181015,000000,21.568,21.8906,21.5146,21.6996,3336761.3625532,0
+PHM.US,D,20181016,000000,21.9083,22.3732,21.6521,22.3445,4006379.6522571,0
+PHM.US,D,20181017,000000,21.9083,22.126,21.3109,21.5878,6368728.3516594,0
+PHM.US,D,20181018,000000,21.0951,21.5483,21.02,21.2277,7369119.6515678,0
+PHM.US,D,20181019,000000,21.2375,21.3493,20.2789,20.4126,5958897.4403335,0
+PHM.US,D,20181022,000000,20.2641,20.4709,19.7497,19.7497,9536822.14398,0
+PHM.US,D,20181023,000000,19.5824,21.6007,19.5241,21.1911,17925734.439914,0
+PHM.US,D,20181024,000000,21.3009,22.0834,20.9062,20.9427,14388699.732484,0
+PHM.US,D,20181025,000000,21.4839,22.2081,21.389,21.9083,13576682.609642,0
+PHM.US,D,20181026,000000,21.4929,23.1628,21.2297,22.6364,14714549.123389,0
+PHM.US,D,20181029,000000,23.042,23.148,21.8994,22.1547,9539144.9682774,0
+PHM.US,D,20181030,000000,22.032,23.7039,21.8222,23.5546,14238412.596119,0
+PHM.US,D,20181031,000000,23.8018,24.0225,23.057,23.2429,15824334.531039,0
+PHM.US,D,20181101,000000,23.2518,23.7188,22.9214,23.3259,10420675.99441,0
+PHM.US,D,20181102,000000,23.5279,23.5367,22.588,22.958,7489859.0073147,0
+PHM.US,D,20181105,000000,22.9501,23.5733,22.869,23.4032,4969947.4146736,0
+PHM.US,D,20181106,000000,23.3172,23.6485,23.0916,23.5446,3925629.6676397,0
+PHM.US,D,20181107,000000,23.694,23.7722,23.1865,23.7425,5764750.5698112,0
+PHM.US,D,20181108,000000,23.148,23.4507,22.2239,22.9214,10405760.59174,0
+PHM.US,D,20181109,000000,22.9115,23.4695,22.8739,23.1203,6146915.8148962,0
+PHM.US,D,20181112,000000,22.3545,23.0056,22.315,22.7127,6491549.960693,0
+PHM.US,D,20181113,000000,22.8739,23.2648,22.6177,23.0717,7329764.0536473,0
+PHM.US,D,20181114,000000,23.2885,23.5674,22.9165,23.2152,4790665.4066918,0
+PHM.US,D,20181115,000000,22.5613,22.8343,21.9548,22.8076,8777509.2777493,0
+PHM.US,D,20181116,000000,22.5613,23.7673,22.4653,23.6208,7932261.0097357,0
+PHM.US,D,20181119,000000,23.603,24.0463,23.2795,23.8562,8825032.1604058,0
+PHM.US,D,20181120,000000,23.5833,24.4617,23.5833,23.9622,8088720.1065721,0
+PHM.US,D,20181121,000000,24.1581,24.4816,23.8108,24.2738,5824926.6789932,0
+PHM.US,D,20181123,000000,24.1867,24.717,24.1867,24.5191,2259972.5938781,0
+PHM.US,D,20181126,000000,24.7932,24.9267,24.4232,24.7754,6819460.3780297,0
+PHM.US,D,20181127,000000,24.538,25.1651,24.5093,24.9742,6610115.0801197,0
+PHM.US,D,20181128,000000,25.0969,25.3323,24.065,25.2958,7472797.6707975,0
+PHM.US,D,20181129,000000,25.1998,25.6727,25.1444,25.2858,9371634.7669832,0
+PHM.US,D,20181130,000000,25.2571,25.465,24.9564,25.087,6604629.4545922,0
+PHM.US,D,20181203,000000,25.2759,25.4471,24.3588,25.3709,6623148.3684102,0
+PHM.US,D,20181204,000000,24.9367,25.2097,24.0848,24.2451,10815264.003035,0
+PHM.US,D,20181206,000000,23.9423,25.2671,23.7623,25.2097,7981573.0129347,0
+PHM.US,D,20181207,000000,25.1998,25.6251,24.8129,24.8129,5179583.8237226,0
+PHM.US,D,20181210,000000,24.8129,25.1107,24.0463,24.1768,7019998.5531791,0
+PHM.US,D,20181211,000000,24.5093,24.8604,24.2214,24.3588,5667588.1839241,0
+PHM.US,D,20181212,000000,24.624,25.0396,24.2451,24.7368,4222663.0989824,0
+PHM.US,D,20181213,000000,24.8209,24.994,24.35,24.4152,3387315.6421063,0
+PHM.US,D,20181214,000000,24.1393,24.8773,24.1393,24.2263,4440420.2958493,0
+PHM.US,D,20181217,000000,24.1581,24.7774,23.8839,24.3598,7115193.917272,0
+PHM.US,D,20181218,000000,24.6161,25.4096,24.4627,25.1484,8147177.8513914,0
+PHM.US,D,20181219,000000,25.2037,25.6113,24.4627,24.5103,7663446.1536378,0
+PHM.US,D,20181220,000000,24.3975,25.1484,24.3134,24.5103,6590642.9794817,0
+PHM.US,D,20181221,000000,24.5103,24.9396,23.8188,23.8742,10620328.706511,0
+PHM.US,D,20181224,000000,23.7504,23.979,23.2291,23.4467,2533011.5939009,0
+PHM.US,D,20181226,000000,23.6,24.5874,23.3182,24.5577,3736072.8515711,0
+PHM.US,D,20181227,000000,24.0838,24.7111,23.8742,24.7011,3408570.7984712,0
+PHM.US,D,20181228,000000,24.7872,25.1384,24.3598,24.7388,3067054.9785916,0
+PHM.US,D,20181231,000000,24.8327,24.9871,23.9413,24.6922,3100349.8043243,0
+PHM.US,D,20190102,000000,24.3233,25.1691,24.168,24.9297,7256990.3120809,0
+PHM.US,D,20190103,000000,24.7685,25.1582,24.3598,24.6458,6226276.9567874,0
+PHM.US,D,20190104,000000,24.9198,25.8508,24.8239,25.8408,6607715.4348272,0
+PHM.US,D,20190107,000000,26.3919,27.1715,26.1455,26.7995,10151633.707734,0
+PHM.US,D,20190108,000000,27.0755,27.1042,26.4018,26.9241,7667272.0413513,0
+PHM.US,D,20190109,000000,27.0557,27.7295,26.6115,27.5039,10001450.684032,0
+PHM.US,D,20190110,000000,27.3882,27.5227,26.8906,27.1814,5870329.9086681,0
+PHM.US,D,20190111,000000,26.6689,27.4743,26.6304,27.1517,5155118.3584069,0
+PHM.US,D,20190114,000000,27.0201,27.2091,26.4018,26.4681,5782077.7474034,0
+PHM.US,D,20190115,000000,26.4502,26.934,26.3167,26.6689,3528831.0338017,0
+PHM.US,D,20190116,000000,26.6304,26.6689,25.9733,26.003,5225558.1568476,0
+PHM.US,D,20190117,000000,25.3759,25.9833,25.2621,25.5094,6465082.0954933,0
+PHM.US,D,20190118,000000,25.6113,25.6213,25.0236,25.2621,8996340.9577442,0
+PHM.US,D,20190122,000000,25.2037,25.3709,24.8239,25.0138,6109566.6600698,0
+PHM.US,D,20190123,000000,24.9772,25.3996,24.8516,25.3759,3995744.9984565,0
+PHM.US,D,20190124,000000,25.4046,25.7479,25.2424,25.3659,8369579.6860507,0
+PHM.US,D,20190125,000000,25.5747,26.018,25.3562,25.6113,7700929.7452054,0
+PHM.US,D,20190128,000000,25.4046,26.0457,25.3275,25.6796,5697852.623563,0
+PHM.US,D,20190129,000000,24.3688,26.107,23.8455,25.8874,9737342.1246831,0
+PHM.US,D,20190130,000000,25.8607,25.9833,24.8803,25.8805,8623117.272161,0
+PHM.US,D,20190131,000000,25.9636,26.7808,25.6509,26.4205,9293420.8860049,0
+PHM.US,D,20190201,000000,26.4502,26.8519,25.9586,25.9833,5390987.1156576,0
+PHM.US,D,20190204,000000,25.9536,26.0604,25.2522,25.453,5349860.5916408,0
+PHM.US,D,20190205,000000,25.4431,26.003,25.4046,25.9833,4408049.3436622,0
+PHM.US,D,20190206,000000,25.8121,25.9259,25.0959,25.1484,5676631.8344852,0
+PHM.US,D,20190207,000000,24.9772,25.6014,24.9673,25.547,4205345.0186132,0
+PHM.US,D,20190208,000000,25.0623,25.4907,24.9772,25.2809,3642127.8502527,0
+PHM.US,D,20190211,000000,25.3659,25.462,25.0998,25.1741,4097374.1208842,0
+PHM.US,D,20190212,000000,25.3275,26.1654,25.2571,25.9447,8392768.5077251,0
+PHM.US,D,20190213,000000,25.9447,26.0407,25.3849,25.832,4288491.6161152,0
+PHM.US,D,20190214,000000,25.3462,25.7676,25.2334,25.5648,3614044.722552,0
+PHM.US,D,20190215,000000,25.6608,25.9733,25.5144,25.7676,3599991.5344722,0
+PHM.US,D,20190219,000000,25.7577,26.0783,25.5549,25.6885,4392477.9301278,0
+PHM.US,D,20190220,000000,25.6796,25.8962,25.5233,25.7844,5515702.9687005,0
+PHM.US,D,20190221,000000,25.641,26.2772,25.5886,26.2208,6252508.2941865,0
+PHM.US,D,20190222,000000,26.3731,26.7905,26.1168,26.5818,4415537.3690737,0
+PHM.US,D,20190225,000000,26.6877,26.7065,26.1654,26.1821,5589006.3708116,0
+PHM.US,D,20190226,000000,26.0307,26.3167,25.7083,26.0704,4281331.0907354,0
+PHM.US,D,20190227,000000,26.0971,26.3454,25.4995,25.7379,4897508.2487567,0
+PHM.US,D,20190228,000000,25.462,25.9161,25.2424,25.6509,5270120.3987873,0
+PHM.US,D,20190301,000000,25.8607,25.9259,25.0236,25.4046,6049100.4505514,0
+PHM.US,D,20190304,000000,25.5094,26.4117,25.5094,26.2969,5480531.0826021,0
+PHM.US,D,20190305,000000,26.287,26.3355,25.5184,25.5371,6076685.2525868,0
+PHM.US,D,20190306,000000,25.5916,25.9833,25.4233,25.4333,4414709.5217718,0
+PHM.US,D,20190307,000000,25.5272,26.4404,25.3659,26.1554,5235646.9772621,0
+PHM.US,D,20190308,000000,26.1367,26.4779,26.0307,26.201,4038000.5889399,0
+PHM.US,D,20190311,000000,26.2108,26.8282,26.2108,26.7905,2731035.9030677,0
+PHM.US,D,20190312,000000,26.8569,26.9241,26.2969,26.6115,2805464.3284352,0
+PHM.US,D,20190313,000000,26.6491,26.7531,26.018,26.1455,3583269.8276172,0
+PHM.US,D,20190314,000000,26.1268,26.1654,25.6865,25.8398,3661346.2394465,0
+PHM.US,D,20190315,000000,25.8795,26.1455,25.5727,25.6291,4613694.0933767,0
+PHM.US,D,20190318,000000,25.6291,25.7825,25.3629,25.4402,5081693.6599878,0
+PHM.US,D,20190319,000000,25.45,25.6915,24.9722,25.0286,4896661.1962061,0
+PHM.US,D,20190320,000000,24.895,25.1701,24.0749,24.6101,7221187.685181,0
+PHM.US,D,20190321,000000,24.6774,25.3532,24.5133,25.087,5196496.5722626,0
+PHM.US,D,20190322,000000,25.0484,25.7162,24.9445,25.3532,4899576.3508074,0
+PHM.US,D,20190325,000000,25.2384,26.012,25.1354,25.9526,3618940.0393808,0
+PHM.US,D,20190326,000000,25.9923,26.1654,25.7657,26.1168,2998324.4472906,0
+PHM.US,D,20190327,000000,26.6037,27.5524,26.5245,27.4515,8759255.1942035,0
+PHM.US,D,20190328,000000,27.5088,27.5672,26.9954,26.9954,6570309.6750571,0
+PHM.US,D,20190329,000000,27.1754,27.4219,26.6323,26.6708,3474343.7214631,0
+PHM.US,D,20190401,000000,26.7559,26.7559,26.0971,26.6037,3412958.6924117,0
+PHM.US,D,20190402,000000,26.6412,26.6412,26.1742,26.4889,2679289.887289,0
+PHM.US,D,20190403,000000,26.6135,26.8411,26.2782,26.4889,3191986.1325811,0
+PHM.US,D,20190404,000000,26.4315,27.2912,26.4315,27.2714,3655060.0582865,0
+PHM.US,D,20190405,000000,27.2714,27.6908,27.1932,27.6048,2791771.9968715,0
+PHM.US,D,20190408,000000,27.5277,27.681,27.2951,27.5,2905475.1559541,0
+PHM.US,D,20190409,000000,27.4613,27.6908,27.1655,27.2516,3132812.739545,0
+PHM.US,D,20190410,000000,27.5,27.7552,27.2417,27.586,2274103.6137555,0
+PHM.US,D,20190411,000000,27.6612,28.139,27.6345,28.052,3497805.4598305,0
+PHM.US,D,20190412,000000,28.0906,28.1786,27.8729,28.0323,2620027.543627,0
+PHM.US,D,20190415,000000,28.0994,28.2162,27.8442,28.139,2202469.0466815,0
+PHM.US,D,20190416,000000,28.3012,28.4447,28.0857,28.3863,2967386.8131426,0
+PHM.US,D,20190417,000000,28.4932,28.7741,28.425,28.6544,2924367.0559192,0
+PHM.US,D,20190418,000000,28.606,29.1778,28.606,28.9878,3476806.0365147,0
+PHM.US,D,20190422,000000,28.9592,29.2738,28.7594,28.8246,4799445.2377831,0
+PHM.US,D,20190423,000000,29.3321,30.2472,29.1105,29.904,7429836.5401228,0
+PHM.US,D,20190424,000000,30.2828,30.4757,29.717,30.3896,3675002.1821179,0
+PHM.US,D,20190425,000000,29.7981,30.4243,29.4439,30.2097,4576911.9987901,0
+PHM.US,D,20190426,000000,30.3412,30.3699,29.9772,30.0069,3439798.5329558,0
+PHM.US,D,20190429,000000,29.9772,30.0454,29.7318,29.8851,3653127.4037796,0
+PHM.US,D,20190430,000000,29.8466,30.085,29.7268,30.0069,3127890.1310469,0
+PHM.US,D,20190501,000000,30.0653,30.5341,29.8278,29.8466,3501983.1068371,0
+PHM.US,D,20190502,000000,30.0653,30.5431,29.7783,30.2374,3047553.5646792,0
+PHM.US,D,20190503,000000,30.3016,30.4096,29.8179,30.3115,2939023.6931311,0
+PHM.US,D,20190506,000000,30.0069,30.3362,29.8653,30.2729,3194482.81492,0
+PHM.US,D,20190507,000000,30.0751,30.2729,29.7615,30.0168,2828261.9695165,0
+PHM.US,D,20190508,000000,29.9327,30.1424,29.6368,29.6458,2130543.3684683,0
+PHM.US,D,20190509,000000,29.5597,30.1324,29.4826,30.0751,3232437.4404835,0
+PHM.US,D,20190510,000000,29.9871,30.176,29.6557,30.085,2832597.3017235,0
+PHM.US,D,20190513,000000,29.5597,29.9969,29.4172,29.8179,4307092.4049411,0
+PHM.US,D,20190514,000000,29.8376,30.7488,29.8079,30.5886,4944148.7007729,0
+PHM.US,D,20190515,000000,30.5886,30.7637,30.36,30.458,3223886.0507723,0
+PHM.US,D,20190516,000000,30.5529,31.1099,30.5529,30.8378,3553091.3061966,0
+PHM.US,D,20190517,000000,30.7241,31.2861,30.5619,30.9813,4044764.8797138,0
+PHM.US,D,20190520,000000,30.8755,31.0297,30.2928,30.3896,2531999.780532,0
+PHM.US,D,20190521,000000,30.4757,31.001,30.3996,30.7825,2746338.4431196,0
+PHM.US,D,20190522,000000,30.1227,30.7864,30.085,30.637,3389869.9401913,0
+PHM.US,D,20190523,000000,30.4757,30.6944,30.1037,30.1324,3393278.366445,0
+PHM.US,D,20190524,000000,30.2285,30.647,30.2285,30.637,2061859.3340854,0
+PHM.US,D,20190528,000000,30.647,30.7864,30.2097,30.2195,3313115.6581188,0
+PHM.US,D,20190529,000000,30.2472,30.2472,29.6131,29.8179,3259104.4337888,0
+PHM.US,D,20190530,000000,29.8753,30.2146,29.7882,30.0751,2521025.4970692,0
+PHM.US,D,20190531,000000,29.7595,29.904,29.2589,29.5686,2864302.1350193,0
+PHM.US,D,20190603,000000,29.5597,30.4669,29.4172,30.2285,3850205.6017444,0
+PHM.US,D,20190604,000000,30.5144,30.5242,29.9405,30.4669,4318872.2980493,0
+PHM.US,D,20190605,000000,30.647,30.647,30.0376,30.5786,3096969.6805424,0
+PHM.US,D,20190606,000000,30.647,30.9032,30.2571,30.3412,3204654.5211451,0
+PHM.US,D,20190607,000000,30.4945,31.3157,30.4945,31.2385,4402875.0453251,0
+PHM.US,D,20190610,000000,31.2198,31.563,30.9813,31.2198,2678684.4165518,0
+PHM.US,D,20190611,000000,31.3543,31.4759,30.7389,31.001,2137997.0265926,0
+PHM.US,D,20190612,000000,31.0297,31.4018,30.5747,30.6747,4508483.6974565,0
+PHM.US,D,20190613,000000,30.8201,31.2455,30.8201,31.107,2406871.520042,0
+PHM.US,D,20190614,000000,31.0397,31.5383,30.9626,31.4404,3164853.1592928,0
+PHM.US,D,20190617,000000,31.4404,31.565,30.8003,31.2594,2485939.5291889,0
+PHM.US,D,20190618,000000,31.3464,31.7302,31.107,31.4889,4759637.8111154,0
+PHM.US,D,20190619,000000,31.4404,31.4789,30.2591,30.829,4121470.6432632,0
+PHM.US,D,20190620,000000,31.0881,31.3662,30.8488,31.3276,3740626.5171324,0
+PHM.US,D,20190621,000000,31.2118,31.2682,30.4936,30.5332,3907082.4513499,0
+PHM.US,D,20190624,000000,30.5985,31.0971,30.4086,30.7726,2502778.4891416,0
+PHM.US,D,20190625,000000,31.2207,31.3177,29.4983,30.0346,7314401.876244,0
+PHM.US,D,20190626,000000,30.1404,30.3402,29.518,29.8248,4292691.5007785,0
+PHM.US,D,20190627,000000,30.2452,30.3304,29.8347,30.1988,2852545.4903703,0
+PHM.US,D,20190628,000000,30.1107,30.5935,30.1107,30.2641,5199041.7731247,0
+PHM.US,D,20190701,000000,30.5985,30.829,30.1888,30.7439,4308750.12115,0
+PHM.US,D,20190702,000000,30.7726,31.0881,30.6657,31.0684,3212703.5419809,0
+PHM.US,D,20190703,000000,31.012,31.4602,30.9536,31.2781,1727948.7927149,0
+PHM.US,D,20190705,000000,31.0496,31.1634,30.3591,30.5698,3393982.8958339,0
+PHM.US,D,20190708,000000,30.5786,31.1258,30.4383,30.9339,3627893.7285135,0
+PHM.US,D,20190709,000000,30.8765,30.9971,30.5529,30.6183,5263646.2083499,0
+PHM.US,D,20190710,000000,30.9923,31.3177,30.9823,31.2494,3251571.9330645,0
+PHM.US,D,20190711,000000,31.3177,31.3375,30.7439,31.288,3035053.9801438,0
+PHM.US,D,20190712,000000,31.4502,32.1704,31.4404,32.1329,3674272.3826649,0
+PHM.US,D,20190715,000000,32.1606,32.3031,31.5837,31.7204,4221040.7608634,0
+PHM.US,D,20190716,000000,31.6134,32.3248,31.6134,32.1417,3231620.7120099,0
+PHM.US,D,20190717,000000,32.1873,32.3396,31.9825,32.0439,2688864.2091975,0
+PHM.US,D,20190718,000000,32.1417,32.4485,31.6818,32.0072,5133223.3640174,0
+PHM.US,D,20190719,000000,32.1417,32.2734,31.7678,31.8055,3091580.0812588,0
+PHM.US,D,20190722,000000,31.9677,32.5721,31.933,32.0439,7690190.9787405,0
+PHM.US,D,20190723,000000,30.7241,31.7204,29.2589,29.3757,11911821.0375,0
+PHM.US,D,20190724,000000,29.6715,29.719,28.9631,29.5745,7221747.6698029,0
+PHM.US,D,20190725,000000,29.6616,30.548,29.6616,30.4936,5819261.1306088,0
+PHM.US,D,20190726,000000,30.3789,30.6083,30.2314,30.4936,2752678.1968157,0
+PHM.US,D,20190729,000000,30.447,30.5747,29.9475,30.1207,4838247.9266998,0
+PHM.US,D,20190730,000000,30.272,30.9923,30.2077,30.7241,3489944.448272,0
+PHM.US,D,20190731,000000,30.8388,30.9339,29.719,30.1601,4461883.677543,0
+PHM.US,D,20190801,000000,30.1207,30.9092,29.8051,30.4847,4265071.3206531,0
+PHM.US,D,20190802,000000,30.4183,30.548,29.9525,29.9949,3146702.177609,0
+PHM.US,D,20190805,000000,29.8723,30.1601,29.4499,29.7754,3476450.2340113,0
+PHM.US,D,20190806,000000,29.6715,30.0483,29.4409,29.6041,3902968.4849049,0
+PHM.US,D,20190807,000000,29.4884,30.5579,29.3371,30.4757,4572326.9983491,0
+PHM.US,D,20190808,000000,30.5786,31.1782,30.5619,31.1168,3374080.1933025,0
+PHM.US,D,20190809,000000,30.9239,31.002,30.5886,30.6944,2275100.265086,0
+PHM.US,D,20190812,000000,30.4847,30.5886,30.0049,30.1305,1406121.3852225,0
+PHM.US,D,20190813,000000,30.7439,31.0397,30.3402,30.8665,2122079.9185803,0
+PHM.US,D,20190814,000000,30.5332,30.734,29.9851,30.3007,2349067.7644831,0
+PHM.US,D,20190815,000000,30.3986,30.5174,29.9574,30.0533,2115378.2975655,0
+PHM.US,D,20190816,000000,30.1988,30.8488,30.083,30.6944,2577055.2941242,0
+PHM.US,D,20190819,000000,31.0783,31.3464,30.8962,31.1168,2011637.6085767,0
+PHM.US,D,20190820,000000,31.1733,31.4225,30.9339,31.2494,2210320.9610168,0
+PHM.US,D,20190821,000000,31.4038,31.575,31.021,31.4789,2646286.1726954,0
+PHM.US,D,20190822,000000,31.4691,31.7768,31.2307,31.7381,2975739.0747484,0
+PHM.US,D,20190823,000000,31.8242,32.2832,31.2307,31.2979,4074026.6032069,0
+PHM.US,D,20190826,000000,31.3958,31.7955,31.3177,31.7678,3401331.4304911,0
+PHM.US,D,20190827,000000,32.0251,32.0686,31.7866,31.9578,3767150.9872758,0
+PHM.US,D,20190828,000000,31.8342,32.0072,31.4067,31.9874,2020272.8949009,0
+PHM.US,D,20190829,000000,32.0162,32.2981,31.9182,32.2358,3571674.9113787,0
+PHM.US,D,20190830,000000,32.3198,32.4772,32.0439,32.3495,2288976.5627167,0
+PHM.US,D,20190903,000000,32.1131,32.6176,32.0538,32.5325,3774937.1994443,0
+PHM.US,D,20190904,000000,32.6948,33.0974,32.5127,32.9816,2606152.2567988,0
+PHM.US,D,20190905,000000,33.0787,33.1658,32.4772,32.7829,2558112.8540309,0
+PHM.US,D,20190906,000000,32.9253,33.3032,32.9253,33.0886,2584684.8318949,0
+PHM.US,D,20190909,000000,33.1074,33.4764,33.0006,33.2686,3472724.4157518,0
+PHM.US,D,20190910,000000,33.2399,33.2399,32.6849,32.7918,3937007.2613264,0
+PHM.US,D,20190911,000000,33.1934,33.3082,32.9204,33.2785,3028640.4378604,0
+PHM.US,D,20190912,000000,33.4991,33.7771,33.3181,33.5663,2947208.1615108,0
+PHM.US,D,20190913,000000,33.6821,34.0264,33.4813,33.7395,5507226.3783792,0
+PHM.US,D,20190916,000000,33.701,33.9305,33.413,33.6921,3928994.629383,0
+PHM.US,D,20190917,000000,33.701,34.1985,33.701,33.9987,3540418.8744223,0
+PHM.US,D,20190918,000000,33.9018,34.0571,33.1251,33.5169,5617450.3550285,0
+PHM.US,D,20190919,000000,33.605,34.1985,33.605,34.0472,3912704.5352239,0
+PHM.US,D,20190920,000000,34.2481,34.3252,33.8919,34.2579,3950812.8027775,0
+PHM.US,D,20190923,000000,34.1797,34.4112,34.1412,34.2381,1908628.7406459,0
+PHM.US,D,20190924,000000,34.3064,34.8822,34.2866,34.5844,2814852.6626714,0
+PHM.US,D,20190925,000000,34.7278,34.8238,34.3965,34.7457,3291716.9677893,0
+PHM.US,D,20190926,000000,35.0158,35.1513,34.6794,34.7377,1679880.0766726,0
+PHM.US,D,20190927,000000,34.8634,34.8634,34.3351,34.4874,2115541.0367787,0
+PHM.US,D,20190930,000000,34.5547,35.1513,34.523,35.092,2831869.5238757,0
+PHM.US,D,20191001,000000,35.1017,35.2374,34.7605,34.9762,2189329.6241217,0
+PHM.US,D,20191002,000000,35.0543,35.2552,34.4389,34.7754,4705053.4617304,0
+PHM.US,D,20191003,000000,34.7754,34.9662,34.4489,34.7278,2930224.6567911,0
+PHM.US,D,20191004,000000,34.8041,35.6103,34.6893,35.6103,3683423.178298,0
+PHM.US,D,20191007,000000,35.458,35.5816,35.2275,35.2848,3709682.818169,0
+PHM.US,D,20191008,000000,35.073,35.5816,35.0158,35.1601,2228192.9611924,0
+PHM.US,D,20191009,000000,35.4193,35.5718,35.1898,35.4293,2857211.3550165,0
+PHM.US,D,20191010,000000,35.2552,35.4975,35.1998,35.4777,2292203.0445085,0
+PHM.US,D,20191011,000000,35.6301,35.8458,35.3896,35.4193,2089702.9015778,0
+PHM.US,D,20191014,000000,35.3996,35.6737,35.2938,35.5816,1978221.486536,0
+PHM.US,D,20191015,000000,35.7458,35.9466,35.6252,35.824,2886455.8948659,0
+PHM.US,D,20191016,000000,35.8705,36.7866,35.7755,36.7045,4425020.7187511,0
+PHM.US,D,20191017,000000,36.9172,37.2368,36.5907,36.7144,3025631.2786203,0
+PHM.US,D,20191018,000000,36.6965,36.9172,36.5333,36.7718,2962586.5117551,0
+PHM.US,D,20191021,000000,36.8212,37.2131,36.5283,36.6668,5894558.8461834,0
+PHM.US,D,20191022,000000,37.0498,38.058,35.6004,37.86,7129679.7288501,0
+PHM.US,D,20191023,000000,37.9263,38.2706,37.6186,38.2429,4436543.8680074,0
+PHM.US,D,20191024,000000,38.3289,39.4429,38.2231,39.3935,5568456.7546379,0
+PHM.US,D,20191025,000000,39.3361,39.5764,38.6357,38.7979,5049746.234076,0
+PHM.US,D,20191028,000000,38.7325,39.0096,37.8868,37.8966,5264392.1806438,0
+PHM.US,D,20191029,000000,37.682,38.3775,37.3416,37.4446,4645801.226094,0
+PHM.US,D,20191030,000000,37.4643,37.9926,36.9756,37.9926,4789483.7784918,0
+PHM.US,D,20191031,000000,38.048,38.048,37.3653,37.673,2830502.918806,0
+PHM.US,D,20191101,000000,37.8768,38.4704,37.771,38.4328,3478591.1138469,0
+PHM.US,D,20191104,000000,38.1558,38.2033,36.4552,36.6294,6090099.6134447,0
+PHM.US,D,20191105,000000,36.5997,36.8114,36.1198,36.752,4296988.422488,0
+PHM.US,D,20191106,000000,36.8608,37.2912,36.5827,37.2832,4273078.8985837,0
+PHM.US,D,20191107,000000,37.2645,37.3268,36.1861,36.5333,4483414.7830085,0
+PHM.US,D,20191108,000000,36.5036,36.9202,36.4374,36.6581,3787785.5108651,0
+PHM.US,D,20191111,000000,36.7045,37.3653,36.6581,37.2555,2137210.6221959,0
+PHM.US,D,20191112,000000,37.6088,38.0203,36.5333,37.2268,4206422.5341489,0
+PHM.US,D,20191113,000000,37.2368,37.7017,37.1082,37.673,2825182.0540969,0
+PHM.US,D,20191114,000000,37.4742,37.9352,37.4049,37.7808,2511042.810924,0
+PHM.US,D,20191115,000000,37.9263,37.9729,37.2912,37.3565,2376037.9985583,0
+PHM.US,D,20191118,000000,37.4446,38.0203,37.4446,37.9165,2686427.16421,0
+PHM.US,D,20191119,000000,37.8501,38.0974,37.6088,37.8105,2218762.1732483,0
+PHM.US,D,20191120,000000,37.8402,38.2745,37.6918,38.058,2881903.2401072,0
+PHM.US,D,20191121,000000,37.9926,38.3576,37.3653,37.4247,2873856.2408765,0
+PHM.US,D,20191122,000000,37.5137,37.8205,37.0686,37.3268,3373795.1469789,0
+PHM.US,D,20191125,000000,37.5039,37.9115,37.4446,37.8689,2571526.2040862,0
+PHM.US,D,20191126,000000,37.9926,38.5001,37.7512,38.4902,5402911.5535327,0
+PHM.US,D,20191127,000000,38.4427,38.7227,38.0974,38.233,2280504.0156057,0
+PHM.US,D,20191129,000000,38.1648,38.4249,38.0113,38.0677,1049972.17659,0
+PHM.US,D,20191202,000000,38.0203,38.0677,37.217,37.5821,2682651.8166247,0
+PHM.US,D,20191203,000000,37.2645,37.8105,37.1082,37.8006,3430853.9410462,0
+PHM.US,D,20191204,000000,37.8402,37.9826,37.4099,37.8205,2964192.6770331,0
+PHM.US,D,20191205,000000,37.8966,38.6741,37.7808,38.597,3231895.6503081,0
+PHM.US,D,20191206,000000,38.8562,38.9136,38.0303,38.4605,3804136.2531782,0
+PHM.US,D,20191209,000000,38.5595,38.7088,38.3092,38.5595,2282923.8769495,0
+PHM.US,D,20191210,000000,38.5298,38.7682,38.2033,38.6654,2302215.0439281,0
+PHM.US,D,20191211,000000,38.5872,39.1066,38.3775,39.0868,1675707.4836787,0
+PHM.US,D,20191212,000000,38.9918,39.1343,38.035,38.048,2629187.4364832,0
+PHM.US,D,20191213,000000,38.1172,38.8266,37.9956,38.7682,3013322.7357701,0
+PHM.US,D,20191216,000000,38.7682,38.9048,38.2082,38.4249,3016088.2915915,0
+PHM.US,D,20191217,000000,38.4605,38.8959,38.057,38.0866,2827188.497191,0
+PHM.US,D,20191218,000000,38.1548,38.3725,37.2792,37.481,5066205.1322637,0
+PHM.US,D,20191219,000000,37.3624,37.6661,36.8895,37.1734,6394930.375784,0
+PHM.US,D,20191220,000000,37.2961,38.2122,37.1635,38.1548,7938559.3205266,0
+PHM.US,D,20191223,000000,38.1648,38.2894,37.3723,37.4613,2238222.1442556,0
+PHM.US,D,20191224,000000,37.5602,37.8284,37.5107,37.6997,1398115.8288971,0
+PHM.US,D,20191226,000000,37.7591,37.8382,37.2961,37.5404,1964203.6765459,0
+PHM.US,D,20191227,000000,37.68,37.68,37.2427,37.3535,2132257.6896208,0
+PHM.US,D,20191230,000000,37.2704,37.4218,36.9805,37.3624,1688343.5265605,0
+PHM.US,D,20191231,000000,37.1834,37.5009,37.1587,37.3624,1909527.3441274,0
+PHM.US,D,20200102,000000,37.4316,37.5404,36.9123,37.2515,2128043.6537218,0
+PHM.US,D,20200103,000000,37.0646,37.6355,36.8945,37.5801,2707344.7125178,0
+PHM.US,D,20200106,000000,37.6533,38.1024,37.5602,37.8581,2228144.4426692,0
+PHM.US,D,20200107,000000,38.057,38.3359,37.7492,38.1064,5131970.9796377,0
+PHM.US,D,20200108,000000,38.6464,38.9839,38.4427,38.4526,5674034.0718897,0
+PHM.US,D,20200109,000000,38.5199,38.7435,38.1064,38.3378,3881286.7698569,0
+PHM.US,D,20200110,000000,38.0866,38.9255,37.9432,38.51,3124042.0056768,0
+PHM.US,D,20200113,000000,38.4902,38.974,38.4754,38.9353,3103256.872505,0
+PHM.US,D,20200114,000000,39.0027,39.522,38.9156,39.4262,3294219.7149435,0
+PHM.US,D,20200115,000000,39.4835,40.0613,39.3302,39.7832,2840906.0988189,0
+PHM.US,D,20200116,000000,39.898,40.1978,39.7832,40.1197,2116089.9025722,0
+PHM.US,D,20200117,000000,40.3412,40.6587,40.1532,40.2432,2411743.5884118,0
+PHM.US,D,20200121,000000,40.3214,41.0724,40.2145,40.9675,3546948.6590008,0
+PHM.US,D,20200122,000000,41.0427,41.5887,40.7151,41.2949,2687400.5670813,0
+PHM.US,D,20200123,000000,41.3315,42.5227,41.3048,42.2298,4015846.8290934,0
+PHM.US,D,20200124,000000,42.3346,42.678,41.8726,42.0923,4306666.8570607,0
+PHM.US,D,20200127,000000,41.745,42.8055,41.6965,42.6632,5434287.8759945,0
+PHM.US,D,20200128,000000,43.6444,45.5499,42.4583,45.1067,9550338.5958971,0
+PHM.US,D,20200129,000000,45.261,45.3679,43.1895,44.3084,6225578.4922141,0
+PHM.US,D,20200130,000000,44.2995,44.6922,43.7781,43.9917,3429502.498015,0
+PHM.US,D,20200131,000000,44.1827,44.3569,42.9312,42.9995,4340509.5377844,0
+PHM.US,D,20200203,000000,43.1419,43.414,42.8719,43.0093,2924153.7765777,0
+PHM.US,D,20200204,000000,43.1419,43.2488,42.4286,42.4485,4510720.6035359,0
+PHM.US,D,20200205,000000,42.4583,43.6148,42.1022,43.595,3088266.6704462,0
+PHM.US,D,20200206,000000,43.9225,44.2124,43.5852,43.8068,3863094.3452679,0
+PHM.US,D,20200207,000000,44.0393,44.6171,43.8256,44.3935,3461985.649287,0
+PHM.US,D,20200210,000000,44.5992,45.0107,44.5399,44.9346,2246586.5354921,0
+PHM.US,D,20200211,000000,44.9445,45.4055,44.6556,45.2422,2449249.4176358,0
+PHM.US,D,20200212,000000,45.1938,45.4253,44.6458,44.9732,2062703.3542283,0
+PHM.US,D,20200213,000000,44.7793,45.2709,44.6735,44.9633,2904185.3718796,0
+PHM.US,D,20200214,000000,45.078,45.261,44.6735,44.9633,1925322.1450291,0
+PHM.US,D,20200218,000000,44.7219,45.2809,44.5399,44.9247,2474086.858296,0
+PHM.US,D,20200219,000000,45.3293,45.6173,44.8021,44.8288,3153614.0455577,0
+PHM.US,D,20200220,000000,44.7594,45.085,44.0759,44.9445,4166431.1414142,0
+PHM.US,D,20200221,000000,44.9732,45.3778,44.6655,44.6922,2185188.3660073,0
+PHM.US,D,20200224,000000,43.9126,44.2945,43.4595,43.5753,3276098.0465342,0
+PHM.US,D,20200225,000000,43.605,43.7128,41.7342,41.745,3042339.845042,0
+PHM.US,D,20200226,000000,41.0901,42.131,40.3788,40.5134,4753086.7996829,0
+PHM.US,D,20200227,000000,39.9178,41.7252,39.3965,40.1978,5021286.0770181,0
+PHM.US,D,20200228,000000,39.0492,39.9653,37.6622,38.7138,9879063.7201021,0
+PHM.US,D,20200302,000000,38.9057,40.1978,38.1726,40.0127,6105232.3386654,0
+PHM.US,D,20200303,000000,40.446,41.843,39.6655,40.63,6014324.7990589,0
+PHM.US,D,20200304,000000,41.188,42.8442,41.188,42.7768,6236266.7185505,0
+PHM.US,D,20200305,000000,41.9775,42.4979,41.0476,41.3711,4473708.0459641,0
+PHM.US,D,20200306,000000,39.8318,40.4757,38.8176,39.9653,4160726.1717297,0
+PHM.US,D,20200309,000000,37.5504,38.2419,35.4985,37.2031,5591425.2213528,0
+PHM.US,D,20200310,000000,38.0964,38.608,36.1327,38.1648,4242757.8540012,0
+PHM.US,D,20200311,000000,36.9706,37.2328,33.9849,34.0334,6901686.1343939,0
+PHM.US,D,20200312,000000,31.4909,31.8192,27.5691,29.4608,6283326.6536317,0
+PHM.US,D,20200313,000000,30.9893,31.5867,27.6266,29.5003,6777585.8601139,0
+PHM.US,D,20200316,000000,22.6117,24.5627,22.6117,23.2676,6736128.8036579,0
+PHM.US,D,20200317,000000,23.7614,24.254,21.105,22.312,8174774.7830575,0
+PHM.US,D,20200318,000000,20.2156,21.1327,16.9203,18.8048,9069533.171573,0
+PHM.US,D,20200319,000000,18.5259,20.7281,17.586,18.8722,7551992.0302651,0
+PHM.US,D,20200320,000000,19.3549,20.3402,18.3596,19.1037,12351835.524259,0
+PHM.US,D,20200323,000000,18.2132,18.8445,16.5423,17.1408,11084356.829838,0
+PHM.US,D,20200324,000000,18.3893,21.7332,18.325,21.3356,6232634.9049297,0
+PHM.US,D,20200325,000000,21.8756,24.351,20.9477,23.4032,7043766.5647239,0
+PHM.US,D,20200326,000000,23.8869,24.9802,23.3062,24.8426,5553578.7516639,0
+PHM.US,D,20200327,000000,23.6832,24.8526,23.0163,23.6921,5777965.8025635,0
+PHM.US,D,20200330,000000,23.3162,23.4814,22.0804,22.958,3951017.9956985,0
+PHM.US,D,20200331,000000,22.6504,22.8234,21.4147,21.567,5336619.0780217,0
+PHM.US,D,20200401,000000,20.186,20.6588,19.8575,20.0969,6468421.7871724,0
+PHM.US,D,20200402,000000,19.906,20.554,18.7178,19.1234,6615572.4031753,0
+PHM.US,D,20200403,000000,18.8445,19.2589,17.6651,18.2805,5815247.2336179,0
+PHM.US,D,20200406,000000,19.994,21.1921,19.4796,20.9676,5102146.2391151,0
+PHM.US,D,20200407,000000,22.7759,23.5881,21.6452,22.2536,8211557.8884467,0
+PHM.US,D,20200408,000000,22.7957,24.9307,22.3615,24.6616,6155840.1907545,0
+PHM.US,D,20200409,000000,25.9249,26.9508,25.0167,25.453,4155612.5215466,0
+PHM.US,D,20200413,000000,25.1612,25.2591,23.1825,23.965,4702035.2052673,0
+PHM.US,D,20200414,000000,24.7565,25.2195,23.9068,24.8139,4704621.8490346,0
+PHM.US,D,20200415,000000,23.5308,23.7514,22.7661,23.0747,4307461.3478779,0
+PHM.US,D,20200416,000000,23.1044,23.8375,22.6602,23.4527,5335633.5455196,0
+PHM.US,D,20200417,000000,24.6517,25.6835,24.1373,24.6616,5533916.6201435,0
+PHM.US,D,20200420,000000,23.7614,24.254,23.1727,23.4912,5696148.4104361,0
+PHM.US,D,20200421,000000,22.7077,23.8969,22.5336,23.3636,4763361.6077698,0
+PHM.US,D,20200422,000000,24.07,24.2005,23.1924,23.2578,3889254.9264873,0
+PHM.US,D,20200423,000000,22.5434,24.3134,22.399,23.0648,4197398.0888366,0
+PHM.US,D,20200424,000000,23.2211,24.9851,23.2211,24.7754,5195322.0196805,0
+PHM.US,D,20200427,000000,25.1543,26.573,24.995,26.3226,4542169.7037824,0
+PHM.US,D,20200428,000000,28.0123,29.0284,27.482,28.0123,8362357.5017142,0
+PHM.US,D,20200429,000000,28.8523,29.7852,28.8285,29.2688,6078397.5521341,0
+PHM.US,D,20200430,000000,28.4774,28.4972,27.0844,27.3179,6357103.1113439,0
+PHM.US,D,20200501,000000,26.4859,26.8439,25.83,26.3226,4215463.1523023,0
+PHM.US,D,20200504,000000,25.8102,26.6412,25.3265,26.3513,4427350.6186665,0
+PHM.US,D,20200505,000000,26.8529,27.4229,26.6313,26.8619,3901708.0141047,0
+PHM.US,D,20200506,000000,27.0082,27.2744,26.2929,26.6995,4050758.9389323,0
+PHM.US,D,20200507,000000,27.1824,27.7037,26.9707,27.2298,4674818.335366,0
+PHM.US,D,20200508,000000,27.869,29.0769,27.5108,28.8722,3281301.6581457,0
+PHM.US,D,20200511,000000,28.2162,28.97,27.5791,28.4289,3981433.0449197,0
+PHM.US,D,20200512,000000,28.5071,28.6614,27.0844,27.1428,3613273.4801939,0
+PHM.US,D,20200513,000000,26.9113,26.9113,25.6251,26.2632,5569623.2207994,0
+PHM.US,D,20200514,000000,25.645,26.7748,25.2147,26.661,4401715.6547815,0
+PHM.US,D,20200515,000000,26.1752,27.0646,25.8388,26.7846,2838232.5260309,0
+PHM.US,D,20200518,000000,28.3804,30.4096,28.1984,30.081,4661328.1643156,0
+PHM.US,D,20200519,000000,29.9357,31.3177,29.2787,30.3313,4125104.4784892,0
+PHM.US,D,20200520,000000,30.8825,31.3078,29.8199,30.3699,5317463.3585869,0
+PHM.US,D,20200521,000000,30.2452,31.8192,30.2175,31.5867,4661781.0038653,0
+PHM.US,D,20200522,000000,31.8974,32.4296,31.2979,32.1864,2883000.9716941,0
+PHM.US,D,20200526,000000,33.8196,34.2262,32.9976,33.1835,4777073.1445822,0
+PHM.US,D,20200527,000000,34.2758,35.2492,33.2982,35.2225,4085477.9854809,0
+PHM.US,D,20200528,000000,35.6657,35.8488,33.0667,33.2498,3817531.4087874,0
+PHM.US,D,20200529,000000,32.9599,33.975,32.5058,32.8264,5909928.0992045,0
+PHM.US,D,20200601,000000,32.9976,34.1293,32.679,33.1737,2892563.1639717,0
+PHM.US,D,20200602,000000,33.2399,33.7048,33.0954,33.5793,2431052.9498366,0
+PHM.US,D,20200603,000000,34.2262,34.9782,33.8979,34.7674,2916354.4239758,0
+PHM.US,D,20200604,000000,34.4479,35.269,33.6317,33.8295,3891927.4884728,0
+PHM.US,D,20200605,000000,35.5312,36.2267,34.7961,35.4837,4670204.0216505,0
+PHM.US,D,20200608,000000,36.0634,37.4633,34.9633,35.4352,3181318.1222961,0
+PHM.US,D,20200609,000000,34.7575,35.2126,34.3618,34.6319,3550080.1253514,0
+PHM.US,D,20200610,000000,34.5073,35.6757,33.5496,35.096,4980211.1039322,0
+PHM.US,D,20200611,000000,33.4774,34.1451,31.8964,31.9063,4368315.7055819,0
+PHM.US,D,20200612,000000,33.4862,34.0689,31.8479,32.8571,4610690.9989521,0
+PHM.US,D,20200615,000000,31.6441,34.7467,31.4602,34.6299,4685180.0724736,0
+PHM.US,D,20200616,000000,36.2484,36.3761,34.3301,35.4164,4620479.6110045,0
+PHM.US,D,20200617,000000,35.7854,36.0467,35.096,35.2898,2918675.2266681,0
+PHM.US,D,20200618,000000,34.8149,35.3868,34.4459,34.525,2520756.6235866,0
+PHM.US,D,20200619,000000,35.3868,35.3868,33.4032,33.612,4892507.808461,0
+PHM.US,D,20200622,000000,33.4862,34.0966,33.0016,34.0007,3138798.7123428,0
+PHM.US,D,20200623,000000,34.525,34.6398,33.5843,34.0492,2364549.2165892,0
+PHM.US,D,20200624,000000,33.5644,33.601,31.7421,32.8086,3551794.4465038,0
+PHM.US,D,20200625,000000,31.8579,32.5267,30.9072,31.5847,6608532.1633009,0
+PHM.US,D,20200626,000000,31.3543,31.4988,30.8685,30.9556,5057163.5033079,0
+PHM.US,D,20200629,000000,31.2652,32.8135,30.5876,32.4791,3125182.1909717,0
+PHM.US,D,20200630,000000,32.5761,33.2053,32.0369,32.9906,2691599.440942,0
+PHM.US,D,20200701,000000,33.1281,33.2152,31.9538,31.9737,3117934.736571,0
+PHM.US,D,20200702,000000,32.7007,33.0896,31.7233,31.8766,2576227.4468223,0
+PHM.US,D,20200706,000000,32.6711,33.2676,32.4109,33.06,2835528.6291659,0
+PHM.US,D,20200707,000000,32.6038,33.4575,32.5564,32.8858,4240318.7874086,0
+PHM.US,D,20200708,000000,33.1381,34.4359,32.9906,34.1937,3472674.8864261,0
+PHM.US,D,20200709,000000,34.4459,34.5151,32.6038,32.8472,3208804.8764826,0
+PHM.US,D,20200710,000000,33.0303,33.9859,32.953,33.9433,2684617.8276163,0
+PHM.US,D,20200713,000000,34.0769,34.3975,32.8274,32.8571,3424423.2151192,0
+PHM.US,D,20200714,000000,32.7107,34.4122,32.681,34.3678,2959346.88953,0
+PHM.US,D,20200715,000000,35.3669,35.4164,34.165,35.076,2897476.6752468,0
+PHM.US,D,20200716,000000,34.8832,35.8715,34.5527,35.6291,3401018.0816955,0
+PHM.US,D,20200717,000000,36.3365,36.7827,35.8418,36.1623,4488579.9841227,0
+PHM.US,D,20200720,000000,36.0268,36.6511,35.6093,36.4344,4003277.4991809,0
+PHM.US,D,20200721,000000,35.9189,36.7243,35.648,36.5503,3139031.196933,0
+PHM.US,D,20200722,000000,36.8025,38.5259,36.56,38.2379,4228316.5177359,0
+PHM.US,D,20200723,000000,40.642,42.6493,39.4993,40.0296,9366527.1816155,0
+PHM.US,D,20200724,000000,40.5054,41.6027,39.4597,41.3206,5400871.7539539,0
+PHM.US,D,20200727,000000,42.0547,43.047,41.2731,42.8896,5132921.13405,0
+PHM.US,D,20200728,000000,43.1895,43.608,42.1042,42.1634,4809119.6291456,0
+PHM.US,D,20200729,000000,42.3288,43.3765,42.2902,43.3378,2839606.2067185,0
+PHM.US,D,20200730,000000,42.5325,43.0341,42.1437,42.5325,2315637.4912065,0
+PHM.US,D,20200731,000000,42.5227,42.5227,41.2137,42.2704,2779623.1608268,0
+PHM.US,D,20200803,000000,42.5325,43.2784,42.2595,42.6889,2335659.4684406,0
+PHM.US,D,20200804,000000,42.5127,43.0133,42.2902,42.7928,2432567.132081,0
+PHM.US,D,20200805,000000,42.9392,43.3962,42.5029,43.1518,1955372.2945238,0
+PHM.US,D,20200806,000000,43.0944,43.5783,42.9095,43.3576,1887557.5503481,0
+PHM.US,D,20200807,000000,42.8699,43.2587,42.2417,42.9095,2523358.4293923,0
+PHM.US,D,20200810,000000,43.1231,44.7506,42.8599,43.782,3534566.3275632,0
+PHM.US,D,20200811,000000,44.2491,44.6556,42.8026,43.0183,3398914.601555,0
+PHM.US,D,20200812,000000,43.3765,44.3549,42.9986,44.0541,2360458.4986033,0
+PHM.US,D,20200813,000000,43.8503,44.4409,43.224,44.1313,2353609.3004137,0
+PHM.US,D,20200814,000000,43.782,43.8701,43.4338,43.697,2270023.0037953,0
+PHM.US,D,20200817,000000,43.967,45.2373,43.8206,45.0137,3570374.0084758,0
+PHM.US,D,20200818,000000,45.9833,45.9833,45.0533,45.1878,3310907.0545114,0
+PHM.US,D,20200819,000000,44.9266,45.1789,44.3549,44.7604,2066963.8870453,0
+PHM.US,D,20200820,000000,44.3152,45.449,44.161,44.9266,2199891.5001374,0
+PHM.US,D,20200821,000000,44.9563,46.187,44.7704,46.0327,2069769.8749695,0
+PHM.US,D,20200824,000000,46.1376,46.4383,45.4589,46.1673,2161045.3467102,0
+PHM.US,D,20200825,000000,46.5353,46.5353,45.1197,45.7418,2242954.7218712,0
+PHM.US,D,20200826,000000,45.7982,45.9447,44.8346,44.8792,2444278.2906146,0
+PHM.US,D,20200827,000000,45.1691,45.5668,44.3351,44.3549,2882260.053413,0
+PHM.US,D,20200828,000000,44.6171,45.0039,43.8107,43.9373,2430769.925118,0
+PHM.US,D,20200831,000000,44.0818,44.0818,42.8599,43.229,2528377.0641343,0
+PHM.US,D,20200901,000000,43.1696,44.6556,42.9193,44.6458,2398444.4590464,0
+PHM.US,D,20200902,000000,44.8792,45.0039,43.3962,44.7327,1912920.6083426,0
+PHM.US,D,20200903,000000,44.7506,44.8595,42.3386,42.8422,2492905.9804761,0
+PHM.US,D,20200904,000000,43.0944,43.5584,40.8942,41.8935,3014946.0846916,0
+PHM.US,D,20200908,000000,41.2919,42.9589,41.0189,41.8736,3117446.5189315,0
+PHM.US,D,20200909,000000,42.4049,43.6277,42.1339,43.2389,2856586.6790305,0
+PHM.US,D,20200910,000000,43.4912,44.0917,42.8599,43.1419,1982384.9823068,0
+PHM.US,D,20200911,000000,43.4338,44.1412,43.3348,43.9176,2055730.8381257,0
+PHM.US,D,20200914,000000,44.431,44.4706,43.5584,44.2778,2235021.9433306,0
+PHM.US,D,20200915,000000,44.1699,44.9663,43.5881,43.6771,2519348.5756117,0
+PHM.US,D,20200916,000000,44.2291,45.7418,44.0155,45.2947,2605166.7242966,0
+PHM.US,D,20200917,000000,44.5102,44.9939,43.6674,44.0729,2281413.7379153,0
+PHM.US,D,20200918,000000,43.9572,44.6279,43.1973,43.7237,5808542.5801953,0
+PHM.US,D,20200921,000000,42.7601,43.4417,42.0309,43.3655,2645771.6741891,0
+PHM.US,D,20200922,000000,43.5278,44.6576,43.227,44.5894,2347755.742752,0
+PHM.US,D,20200923,000000,44.6081,44.9188,42.5563,42.6156,2083276.218861,0
+PHM.US,D,20200924,000000,42.5761,43.7622,41.7589,43.1104,2099225.6725553,0
+PHM.US,D,20200925,000000,42.6355,43.0914,42.119,42.7798,1242317.7969392,0
+PHM.US,D,20200928,000000,43.6861,44.5399,43.3259,44.4815,1606742.4461824,0
+PHM.US,D,20200929,000000,44.8901,45.0652,43.8009,44.0066,1880547.6345504,0
+PHM.US,D,20200930,000000,44.4419,45.7468,44.2391,44.9969,4691422.7891233,0
+PHM.US,D,20201001,000000,45.541,46.1633,44.6853,46.1336,2930930.1969824,0
+PHM.US,D,20201002,000000,45.2205,46.464,45.1721,46.2029,2061489.3803461,0
+PHM.US,D,20201005,000000,46.2899,46.9607,45.2353,46.3869,2638476.7120679,0
+PHM.US,D,20201006,000000,46.3869,46.6788,45.0929,45.3174,2077417.6071865,0
+PHM.US,D,20201007,000000,46.0664,46.6303,45.541,45.8131,1666361.6031503,0
+PHM.US,D,20201008,000000,46.8232,47.9124,46.6491,47.6018,2771897.5968121,0
+PHM.US,D,20201009,000000,47.9322,48.3121,47.301,47.6117,1924686.350215,0
+PHM.US,D,20201012,000000,47.952,48.1835,47.2228,48.0994,2135409.3720227,0
+PHM.US,D,20201013,000000,47.3802,47.5721,46.464,47.019,2177209.0905487,0
+PHM.US,D,20201014,000000,47.3307,47.5523,46.659,46.932,1811430.9766691,0
+PHM.US,D,20201015,000000,46.2603,47.7007,46.1831,47.5326,1496585.1825024,0
+PHM.US,D,20201016,000000,47.5523,48.1934,46.2899,46.4166,2651611.0806149,0
+PHM.US,D,20201019,000000,46.659,46.9706,44.6952,45.1226,3336480.3594397,0
+PHM.US,D,20201020,000000,45.5707,46.2404,45.1424,45.6677,3151361.9774399,0
+PHM.US,D,20201021,000000,45.5707,45.638,43.5476,43.9769,4308058.7321946,0
+PHM.US,D,20201022,000000,42.8768,44.0066,40.8952,41.4482,6306970.3364611,0
+PHM.US,D,20201023,000000,42.2081,42.8669,41.5759,42.7601,4715576.9272486,0
+PHM.US,D,20201026,000000,42.8293,43.0153,40.7388,41.2257,3574969.1169424,0
+PHM.US,D,20201027,000000,41.1573,41.6154,39.7872,40.1761,3499493.5001161,0
+PHM.US,D,20201028,000000,39.1937,41.2613,38.8048,40.7675,3819690.4830691,0
+PHM.US,D,20201029,000000,40.9833,41.3513,39.8159,40.2532,2148622.5831699,0
+PHM.US,D,20201030,000000,40.0978,40.7291,39.3678,39.6219,2917247.9734444,0
+PHM.US,D,20201102,000000,40.4867,41.2554,39.9811,40.9733,3060025.8575453,0
+PHM.US,D,20201103,000000,41.4582,42.2258,40.9833,41.9449,2978885.7031373,0
+PHM.US,D,20201104,000000,42.9559,45.8229,42.8482,45.0266,4291566.4775222,0
+PHM.US,D,20201105,000000,45.2887,45.8418,44.4222,44.7337,2399565.4390925,0
+PHM.US,D,20201106,000000,44.6576,44.6576,42.665,42.8768,2143051.0394243,0
+PHM.US,D,20201109,000000,42.9362,43.6664,39.4172,39.5043,4914765.6809718,0
+PHM.US,D,20201110,000000,40.3699,41.6056,39.4666,41.38,5300017.9170946,0
+PHM.US,D,20201111,000000,41.556,41.6906,40.9338,41.6254,2527625.0270249,0
+PHM.US,D,20201112,000000,41.5273,42.4495,40.1561,40.545,2820836.6138641,0
+PHM.US,D,20201113,000000,40.8952,42.119,40.6232,41.7292,2243600.6247111,0
+PHM.US,D,20201116,000000,41.9073,41.9835,40.7191,41.6718,3478812.4796089,0
+PHM.US,D,20201117,000000,41.6056,42.5563,41.1812,41.8084,2788180.6153534,0
+PHM.US,D,20201118,000000,41.8182,43.1488,41.6342,42.5088,2573093.9588666,0
+PHM.US,D,20201119,000000,42.9757,43.4981,41.8182,42.4099,3606175.624573,0
+PHM.US,D,20201120,000000,42.5959,42.946,42.1487,42.4495,2886163.7729243,0
+PHM.US,D,20201123,000000,42.7601,44.1016,42.4989,43.9275,1949025.4652099,0
+PHM.US,D,20201124,000000,44.2491,44.4033,42.5088,42.7501,2675922.9039406,0
+PHM.US,D,20201125,000000,43.0153,43.6861,42.6058,43.3655,2009431.0265744,0
+PHM.US,D,20201127,000000,43.0727,43.7712,42.8768,43.1201,1395159.2313906,0
+PHM.US,D,20201130,000000,43.0827,43.3745,41.5857,42.4099,5791381.174224,0
+PHM.US,D,20201201,000000,42.6453,42.7452,41.1079,41.468,5468909.8854968,0
+PHM.US,D,20201202,000000,41.2841,41.4086,40.078,40.3887,5363964.319849,0
+PHM.US,D,20201203,000000,40.3026,42.0696,40.2927,41.9647,3234784.5240426,0
+PHM.US,D,20201204,000000,41.9271,41.9934,40.7775,40.8853,4373485.9607087,0
+PHM.US,D,20201207,000000,41.002,42.4593,40.5935,42.3999,3235276.7848925,0
+PHM.US,D,20201208,000000,41.6056,41.6254,40.3511,40.8655,2972513.6037592,0
+PHM.US,D,20201209,000000,41.3236,41.4285,40.2927,40.9052,3091474.9577919,0
+PHM.US,D,20201210,000000,40.545,41.1178,40.3511,40.9833,2610937.3961478,0
+PHM.US,D,20201211,000000,40.9338,41.4285,40.7874,41.1663,2716679.474218,0
+PHM.US,D,20201214,000000,41.4779,42.0409,40.9239,40.9437,2814333.1101523,0
+PHM.US,D,20201215,000000,41.1583,41.8311,41.012,41.3721,2542174.5191648,0
+PHM.US,D,20201216,000000,41.6936,41.7915,40.9635,41.4502,3129289.0817987,0
+PHM.US,D,20201217,000000,41.9202,43.9769,41.9202,43.6751,5785344.6612978,0
+PHM.US,D,20201218,000000,44.0551,44.6308,43.7622,43.9869,6482542.6990243,0
+PHM.US,D,20201221,000000,43.0885,44.1125,42.5622,43.6454,2519256.5925781,0
+PHM.US,D,20201222,000000,43.8196,44.5033,43.4407,44.2885,1899541.6255745,0
+PHM.US,D,20201223,000000,44.3677,44.4439,43.0322,43.1953,1838275.871226,0
+PHM.US,D,20201224,000000,43.235,44.152,42.8055,44.0828,1116943.9114256,0
+PHM.US,D,20201228,000000,44.2985,44.4389,43.1915,43.3735,1297333.75902,0
+PHM.US,D,20201229,000000,43.5763,43.781,42.6997,43.0609,1258246.0237796,0
+PHM.US,D,20201230,000000,43.1084,43.7218,42.8838,43.0025,1256371.9958216,0
+PHM.US,D,20201231,000000,43.1371,43.1371,41.9479,42.0537,1781092.7484429,0
+PHM.US,D,20210104,000000,42.2218,42.3574,40.3105,41.1673,3758887.676296,0
+PHM.US,D,20210105,000000,39.7536,40.6707,39.3628,40.0553,4770663.645509,0
+PHM.US,D,20210106,000000,39.529,40.1631,38.9343,39.8406,3947565.0941319,0
+PHM.US,D,20210107,000000,39.9395,41.6401,39.5587,41.4403,3995130.4304962,0
+PHM.US,D,20210108,000000,41.6838,42.025,40.2809,40.5044,2500837.7482143,0
+PHM.US,D,20210111,000000,40.5044,41.8608,40.1334,41.0397,2134520.8765669,0
+PHM.US,D,20210112,000000,41.1583,41.6401,40.632,41.6075,1975554.989366,0
+PHM.US,D,20210113,000000,42.0448,42.7958,41.1089,41.5096,3795084.5161967,0
+PHM.US,D,20210114,000000,41.7035,41.8114,41.1583,41.3721,2354519.0227235,0
+PHM.US,D,20210115,000000,41.1089,42.0537,41.1089,41.6451,2345300.5033184,0
+PHM.US,D,20210119,000000,41.9973,42.9629,41.752,42.9233,2943236.7182276,0
+PHM.US,D,20210120,000000,43.3823,45.9466,43.1271,45.5371,5021259.7961513,0
+PHM.US,D,20210121,000000,46.2781,46.9913,45.6241,46.3859,4018324.3061835,0
+PHM.US,D,20210122,000000,46.747,47.857,45.8112,47.6839,4277087.7415618,0
+PHM.US,D,20210125,000000,48.2774,48.9888,47.3525,47.7709,3839020.0605453,0
+PHM.US,D,20210126,000000,47.7977,48.8721,46.1613,46.4532,3544572.2621673,0
+PHM.US,D,20210127,000000,45.8586,47.03,45.0968,46.0841,5659970.7757841,0
+PHM.US,D,20210128,000000,42.7858,44.4241,41.5393,43.4684,5618082.1066324,0
+PHM.US,D,20210129,000000,43.8889,44.0264,42.026,42.4247,3876989.8481473,0
+PHM.US,D,20210201,000000,42.9035,43.7909,42.0537,43.6654,3356065.6699652,0
+PHM.US,D,20210202,000000,43.9869,45.1858,43.1855,44.8346,3011417.3729325,0
+PHM.US,D,20210203,000000,44.7555,45.5371,44.4241,45.2155,3534938.3029076,0
+PHM.US,D,20210204,000000,45.2155,46.473,44.532,45.9368,2336277.0688087,0
+PHM.US,D,20210205,000000,46.2781,46.9518,45.6538,46.9419,3465227.2931172,0
+PHM.US,D,20210208,000000,47.2832,48.1795,46.8331,48.044,2573122.2613385,0
+PHM.US,D,20210209,000000,48.1696,48.1696,47.03,47.9856,1838339.5517877,0
+PHM.US,D,20210210,000000,48.0637,48.6435,47.1081,48.14,2757550.2651854,0
+PHM.US,D,20210211,000000,48.501,48.8621,48.0539,48.2874,2912855.0254911,0
+PHM.US,D,20210212,000000,48.044,48.4348,46.9913,47.2832,2140932.3972451,0
+PHM.US,D,20210216,000000,47.4485,47.4485,45.3026,45.5173,3650226.4004142,0
+PHM.US,D,20210217,000000,44.991,45.7617,44.2985,45.0306,3024882.2739188,0
+PHM.US,D,20210218,000000,45.1167,45.5074,44.1907,44.3479,3394085.9976956,0
+PHM.US,D,20210219,000000,44.6705,45.4579,44.6705,45.2452,2346062.6484534,0
+PHM.US,D,20210222,000000,45.0206,45.4292,44.3084,44.3182,2081104.004146,0
+PHM.US,D,20210223,000000,44.1807,44.8643,43.0025,44.7852,2966091.9750552,0
+PHM.US,D,20210224,000000,44.5715,45.8398,43.3536,45.7617,2900942.7172468,0
+PHM.US,D,20210225,000000,45.3422,45.3521,42.4583,42.8541,3120587.082505,0
+PHM.US,D,20210226,000000,43.3922,44.6012,42.7462,43.9967,3200263.5947969,0
+PHM.US,D,20210301,000000,44.6605,45.2542,44.2797,44.3479,2972917.9247857,0
+PHM.US,D,20210302,000000,44.4835,45.3224,43.9077,45.0503,2479082.2445788,0
+PHM.US,D,20210303,000000,44.7467,44.9623,43.1469,43.1756,3462718.4811476,0
+PHM.US,D,20210304,000000,43.2449,44.3479,41.2662,42.6997,3994230.8162122,0
+PHM.US,D,20210305,000000,43.0609,44.8051,41.8608,44.6111,3000732.1790037,0
+PHM.US,D,20210308,000000,44.8643,46.932,44.8643,46.2384,2707462.9764181,0
+PHM.US,D,20210309,000000,46.8726,47.5454,45.918,46.1713,2785473.6860807,0
+PHM.US,D,20210310,000000,46.473,48.1598,45.9566,47.6246,2952631.1172791,0
+PHM.US,D,20210311,000000,47.9669,48.2696,46.7826,47.1931,2085333.2020836,0
+PHM.US,D,20210312,000000,46.01,47.2525,45.1789,46.8805,3041437.1983502,0
+PHM.US,D,20210315,000000,47.0666,48.6416,46.6264,48.6119,3073793.9993015,0
+PHM.US,D,20210316,000000,48.8077,49.2568,47.8679,48.0163,2540956.5020724,0
+PHM.US,D,20210317,000000,47.6937,49.8881,47.115,49.8732,4838734.1227342,0
+PHM.US,D,20210318,000000,49.4439,49.522,46.8805,47.1931,4307023.6703666,0
+PHM.US,D,20210319,000000,47.1931,48.2894,46.8024,47.9173,4556226.9350726,0
+PHM.US,D,20210322,000000,48.1618,48.3625,47.1634,47.9965,3061896.8530956,0
+PHM.US,D,20210323,000000,47.9767,48.5436,46.9102,47.2822,2287925.3280477,0
+PHM.US,D,20210324,000000,47.4563,48.6504,47.1437,47.1537,2279517.4723009,0
+PHM.US,D,20210325,000000,46.4502,49.2965,46.2741,49.0422,3992795.476568,0
+PHM.US,D,20210326,000000,49.4538,51.5165,49.0422,51.468,3511919.2960643,0
+PHM.US,D,20210329,000000,51.9577,52.485,50.3036,50.4806,3658318.8857603,0
+PHM.US,D,20210330,000000,50.9496,51.7906,49.9415,51.5957,2621303.1764657,0
+PHM.US,D,20210331,000000,51.84,51.9528,51.1208,51.2928,2530353.1831515,0
+PHM.US,D,20210401,000000,51.84,52.3584,51.3988,52.3089,2524801.8554571,0
+PHM.US,D,20210405,000000,52.6611,52.7995,51.8984,52.6513,2160816.9053303,0
+PHM.US,D,20210406,000000,52.5632,52.9243,52.2703,52.8095,2791413.1619605,0
+PHM.US,D,20210407,000000,52.9935,53.0331,52.0843,52.3584,2127768.7154237,0
+PHM.US,D,20210408,000000,52.4662,52.7204,51.6926,51.9873,2757169.192618,0
+PHM.US,D,20210409,000000,51.8103,53.504,51.4779,53.3655,2554183.8644554,0
+PHM.US,D,20210412,000000,53.4052,53.5139,52.3485,52.9144,2867844.9980144,0
+PHM.US,D,20210413,000000,52.6413,52.9737,51.8004,52.8659,2592271.9159578,0
+PHM.US,D,20210414,000000,52.8185,53.1904,52.2605,52.3287,2491607.0991784,0
+PHM.US,D,20210415,000000,52.8185,52.9144,52.2208,52.2802,3011190.9531576,0
+PHM.US,D,20210416,000000,52.5236,53.2963,52.3683,53.0331,3423843.0144461,0
+PHM.US,D,20210419,000000,53.2864,53.3755,52.0062,52.5335,2707596.4023568,0
+PHM.US,D,20210420,000000,52.5533,53.1805,50.4223,51.3612,2745870.4415315,0
+PHM.US,D,20210421,000000,51.3512,52.211,51.2632,51.9973,1555278.4443196,0
+PHM.US,D,20210422,000000,51.84,52.3287,51.2928,52.016,2727596.1419345,0
+PHM.US,D,20210423,000000,52.211,52.9737,51.8885,52.7304,2018138.0798809,0
+PHM.US,D,20210426,000000,53.4052,53.8651,52.9243,53.5901,3768908.7729387,0
+PHM.US,D,20210427,000000,55.1364,56.8084,55.1264,55.8903,5217297.8782754,0
+PHM.US,D,20210428,000000,56.1732,57.5948,55.8506,57.396,3417259.6573315,0
+PHM.US,D,20210429,000000,57.8165,58.7602,57.4257,58.501,3558871.0752708,0
+PHM.US,D,20210430,000000,58.3051,58.3536,56.9843,57.8263,2613798.9782131,0
+PHM.US,D,20210503,000000,58.3932,59.3311,58.3438,59.0096,3078781.2991637,0
+PHM.US,D,20210504,000000,58.7345,59.8614,58.3635,59.5676,2869455.2065026,0
+PHM.US,D,20210505,000000,59.9969,60.2115,59.5774,59.7822,2123201.909429,0
+PHM.US,D,20210506,000000,60.0948,60.262,58.7147,59.2835,2778348.5387905,0
+PHM.US,D,20210507,000000,59.3904,60.6528,58.5406,60.3788,2786178.2154694,0
+PHM.US,D,20210510,000000,60.5647,62.5068,60.2719,60.9852,3076623.2356846,0
+PHM.US,D,20210511,000000,60.1937,60.6231,57.8559,58.2369,3577936.8332771,0
+PHM.US,D,20210512,000000,57.7878,58.0014,53.9522,54.1975,4823668.1104829,0
+PHM.US,D,20210513,000000,54.5399,57.2041,54.4508,56.7885,4386541.4866556,0
+PHM.US,D,20210514,000000,57.1803,58.0212,56.8281,57.1803,2013477.2692474,0
+PHM.US,D,20210517,000000,56.9349,57.1427,55.3698,56.7213,2190646.6998656,0
+PHM.US,D,20210518,000000,56.8381,56.9795,54.804,54.9009,2418876.8221224,0
+PHM.US,D,20210519,000000,53.9225,55.0187,53.0904,54.3637,3210257.3997704,0
+PHM.US,D,20210520,000000,54.3242,55.2235,54.148,54.8328,1529868.889407,0
+PHM.US,D,20210521,000000,55.2235,55.909,54.52,54.5487,2462391.8726034,0
+PHM.US,D,20210524,000000,54.989,55.2333,54.716,54.7941,1816059.4416203,0
+PHM.US,D,20210525,000000,55.1364,56.1534,55.1364,55.2927,2231410.345761,0
+PHM.US,D,20210526,000000,55.538,56.9843,55.3728,56.3592,2856602.8518716,0
+PHM.US,D,20210527,000000,56.7312,57.1229,56.1336,56.6124,4800237.7069951,0
+PHM.US,D,20210528,000000,57.3069,57.3564,56.1435,56.5254,2624238.5471184,0
+PHM.US,D,20210601,000000,57.2772,57.5423,56.3779,56.8865,2578871.7063358,0
+PHM.US,D,20210602,000000,56.8865,57.3267,55.5579,56.104,3252804.1013928,0
+PHM.US,D,20210603,000000,55.538,55.9387,54.4033,55.077,2044849.548499,0
+PHM.US,D,20210604,000000,55.4985,55.7616,54.5399,55.7023,2106224.4695248,0
+PHM.US,D,20210607,000000,55.7518,55.914,54.9503,55.4689,2051442.0028367,0
+PHM.US,D,20210608,000000,55.7221,55.9832,55.3224,55.7121,1984184.2108749,0
+PHM.US,D,20210609,000000,56.3395,56.3779,54.3934,54.618,2990911.2212692,0
+PHM.US,D,20210610,000000,54.432,54.6863,52.6166,52.9401,4339423.9358281,0
+PHM.US,D,20210611,000000,53.2053,53.8621,53.0094,53.2834,2660359.5768266,0
+PHM.US,D,20210614,000000,53.0984,53.7058,52.0586,52.4899,3330590.4128857,0
+PHM.US,D,20210615,000000,52.7651,53.4319,52.3426,53.1578,2028113.690408,0
+PHM.US,D,20210616,000000,53.0292,53.224,52.0389,52.0883,2584400.7963737,0
+PHM.US,D,20210617,000000,52.0092,53.3527,51.8133,52.676,3331212.0564639,0
+PHM.US,D,20210618,000000,52.0973,53.597,51.9606,52.6265,5342571.6943349,0
+PHM.US,D,20210621,000000,52.9114,53.4319,52.5097,53.1478,2116482.0939679,0
+PHM.US,D,20210622,000000,53.2636,53.5297,52.7057,53.3328,2863695.6534796,0
+PHM.US,D,20210623,000000,53.4615,53.4912,52.117,52.4514,1790422.4561302,0
+PHM.US,D,20210624,000000,52.4514,52.8145,51.6955,52.3821,3408136.1533678,0
+PHM.US,D,20210625,000000,52.4316,52.9253,52.117,52.5681,4035713.1427323,0
+PHM.US,D,20210628,000000,52.9203,53.6069,52.3624,53.4119,3094871.2544147,0
+PHM.US,D,20210629,000000,53.4516,55.0483,53.4516,54.4607,4680562.7263505,0
+PHM.US,D,20210630,000000,53.0489,54.1036,53.0489,53.511,4562684.9526689,0
+PHM.US,D,20210701,000000,53.5377,55.1077,53.3922,54.7357,3180847.0883001,0
+PHM.US,D,20210702,000000,55.0197,55.0483,53.8918,54.1668,2061582.3741823,0
+PHM.US,D,20210706,000000,53.9502,54.1084,52.1318,52.8719,2690919.1708148,0
+PHM.US,D,20210707,000000,53.1775,54.618,53.0193,54.0393,3240920.0956203,0
+PHM.US,D,20210708,000000,52.5978,53.0786,51.4403,51.6867,3460556.3744582,0
+PHM.US,D,20210709,000000,52.2051,52.8312,51.7836,52.1951,1919252.2756183,0
+PHM.US,D,20210712,000000,51.8331,52.3179,51.5185,52.1269,1739227.3277501,0
+PHM.US,D,20210713,000000,51.8231,51.842,50.3274,50.6657,2333442.7784127,0
+PHM.US,D,20210714,000000,51.1069,51.4581,50.5776,50.7448,1601705.6169943,0
+PHM.US,D,20210715,000000,50.4015,51.0683,49.979,50.548,1940229.4612774,0
+PHM.US,D,20210716,000000,50.5974,51.5283,49.9009,50.0087,2167714.622043,0
+PHM.US,D,20210719,000000,49.1174,50.362,49.0403,49.9306,2466560.422387,0
+PHM.US,D,20210720,000000,49.9396,51.3582,49.7644,51.195,1883472.8971774,0
+PHM.US,D,20210721,000000,51.4106,52.215,51.2593,51.8231,2003497.6155099,0
+PHM.US,D,20210722,000000,51.2841,51.6521,50.4015,51.47,2226711.1246301,0
+PHM.US,D,20210723,000000,51.7836,53.3131,51.7638,53.0193,2175423.0024139,0
+PHM.US,D,20210726,000000,53.1281,53.7355,52.1269,52.3227,2661879.8238863,0
+PHM.US,D,20210727,000000,50.9803,52.4514,50.538,52.3524,3738493.7237175,0
+PHM.US,D,20210728,000000,52.5286,53.0193,51.4403,51.6074,1896141.2857413,0
+PHM.US,D,20210729,000000,52.2248,54.5102,52.0992,53.9898,2894004.5684313,0
+PHM.US,D,20210730,000000,53.4416,54.6081,53.4416,53.8047,2271915.2261994,0
+PHM.US,D,20210802,000000,54.1965,54.52,53.7256,53.8918,2708308.0073636,0
+PHM.US,D,20210803,000000,53.9699,54.3282,53.323,54.2935,1685398.0478822,0
+PHM.US,D,20210804,000000,53.7949,54.4607,52.2446,52.2545,2313967.6453669,0
+PHM.US,D,20210805,000000,52.3723,53.0687,52.0883,52.4514,1865696.9232458,0
+PHM.US,D,20210806,000000,52.6562,52.9995,51.6955,51.9212,1788846.6149294,0
+PHM.US,D,20210809,000000,51.6867,52.2842,51.3909,51.5482,1297797.717398,0
+PHM.US,D,20210810,000000,51.4502,53.0904,51.3038,52.4019,1972154.6495328,0
+PHM.US,D,20210811,000000,52.2743,54.4706,51.9212,54.2935,2298940.0436132,0
+PHM.US,D,20210812,000000,54.3826,54.7545,53.2053,53.4022,1998977.3064333,0
+PHM.US,D,20210813,000000,53.511,53.8047,52.8619,53.2834,1237273.8921331,0
+PHM.US,D,20210816,000000,53.0786,54.0887,52.6957,53.5574,1445306.1575093,0
+PHM.US,D,20210817,000000,52.8619,53.2152,51.0486,51.4304,1952878.6445927,0
+PHM.US,D,20210818,000000,51.01,52.3524,50.5677,51.3335,1991693.4631402,0
+PHM.US,D,20210819,000000,50.637,51.3335,50.3718,50.7348,1745539.7897769,0
+PHM.US,D,20210820,000000,50.6271,51.9903,50.5282,51.6867,1697944.1293356,0
+PHM.US,D,20210823,000000,51.7539,51.7539,50.3965,51.4206,1741857.4360278,0
+PHM.US,D,20210824,000000,51.7934,53.3625,51.5976,52.5483,1574567.5896932,0
+PHM.US,D,20210825,000000,52.5978,53.596,52.5186,53.1677,1525840.8411801,0
+PHM.US,D,20210826,000000,53.1775,53.3131,52.2545,52.7748,1895363.9785679,0
+PHM.US,D,20210827,000000,52.9896,54.2638,52.7848,53.8147,2063799.0642103,0
+PHM.US,D,20210830,000000,54.0343,54.0343,53.0984,53.1083,1460095.2098575,0
+PHM.US,D,20210831,000000,53.2933,53.3625,52.2842,52.8145,3866031.7375256,0
+PHM.US,D,20210901,000000,52.9995,53.6614,52.6562,53.6267,2058116.3321823,0
+PHM.US,D,20210902,000000,53.8047,54.0096,52.9797,53.1478,1464217.262723,0
+PHM.US,D,20210903,000000,52.95,53.3131,51.7836,52.3524,2199517.5031878,0
+PHM.US,D,20210907,000000,52.0389,52.5186,51.5482,51.6955,2168816.3968403,0
+PHM.US,D,20210908,000000,48.8325,49.8525,48.5476,48.5673,5768417.7615219,0
+PHM.US,D,20210909,000000,48.4309,48.607,47.488,47.5374,4741443.3649213,0
+PHM.US,D,20210910,000000,47.9203,48.1172,46.9202,46.9993,2506317.3089264,0
+PHM.US,D,20210913,000000,47.4782,47.5474,46.4987,47.3426,3305162.6635267,0
+PHM.US,D,20210914,000000,47.676,47.9302,46.008,46.2632,2822070.8037977,0
+PHM.US,D,20210915,000000,46.0574,46.6945,45.7438,46.656,4316871.9197705,0
+PHM.US,D,20210916,000000,46.5175,48.0292,46.5175,47.2832,2529429.3096058,0
+PHM.US,D,20210917,000000,46.9884,48.0994,46.9092,47.8332,4800183.1236565,0
+PHM.US,D,20210920,000000,46.7619,47.5087,45.9843,46.5847,3044877.9702861,0
+PHM.US,D,20210921,000000,46.5254,46.8895,45.8181,46.3196,1991868.3319843,0
+PHM.US,D,20210922,000000,46.8202,47.8035,46.5254,47.0863,2640970.3619991,0
+PHM.US,D,20210923,000000,47.303,47.6275,46.5156,46.5749,2612580.9611207,0
+PHM.US,D,20210924,000000,46.4769,46.9686,46.004,46.7025,2281380.3814307,0
+PHM.US,D,20210927,000000,46.467,47.677,46.0931,47.5384,3308061.6452871,0
+PHM.US,D,20210928,000000,47.0477,47.6275,46.098,46.4076,2344786.0048121,0
+PHM.US,D,20210929,000000,46.5947,47.4989,46.5947,47.125,1605168.6265865,0
+PHM.US,D,20210930,000000,47.303,47.3574,45.1394,45.1591,2184674.8783036,0
+PHM.US,D,20211001,000000,45.5529,45.7785,44.8248,45.3649,2579517.6091757,0
+PHM.US,D,20211004,000000,45.1789,46.1228,44.9722,45.4836,1733294.9274883,0
+PHM.US,D,20211005,000000,45.7438,46.1425,45.1988,45.7588,1672087.7996887,0
+PHM.US,D,20211006,000000,45.4639,46.5749,45.3155,46.2107,1875085.2574819,0
+PHM.US,D,20211007,000000,46.5066,47.4989,46.5066,46.8697,1647924.5643403,0
+PHM.US,D,20211008,000000,46.929,47.1644,46.3532,46.5452,1447950.4170229,0
+PHM.US,D,20211011,000000,46.565,46.9884,46.3879,46.467,1439796.2727202,0
+PHM.US,D,20211012,000000,46.5353,47.2535,46.3582,47.0764,2212997.5662125,0
+PHM.US,D,20211013,000000,47.1644,47.6572,46.8113,46.9884,2437066.2143038,0
+PHM.US,D,20211014,000000,47.2436,48.5119,47.1844,48.4239,1886704.4329821,0
+PHM.US,D,20211015,000000,48.8077,49.0363,47.5533,47.6077,2970432.361275,0
+PHM.US,D,20211018,000000,47.3821,48.5911,47.1547,48.5516,2233740.2456764,0
+PHM.US,D,20211019,000000,48.6891,48.8077,48.2468,48.414,1861821.5062064,0
+PHM.US,D,20211020,000000,48.6207,49.7219,48.5911,49.3776,1907079.1803118,0
+PHM.US,D,20211021,000000,49.0531,49.5834,48.7385,49.2688,1341285.4762097,0
+PHM.US,D,20211022,000000,49.4963,50.0662,48.8176,48.8958,2003739.1973234,0
+PHM.US,D,20211025,000000,48.8473,49.3726,48.5229,49.0333,3128718.9891513,0
+PHM.US,D,20211026,000000,48.5416,49.162,47.0764,47.8729,3707709.7315595,0
+PHM.US,D,20211027,000000,48.5119,50.4985,47.9322,47.9421,4514085.5652791,0
+PHM.US,D,20211028,000000,48.2468,48.3448,47.4296,47.8531,3109898.8561686,0
+PHM.US,D,20211029,000000,47.9124,48.7385,47.1941,47.2832,2810003.8427607,0
+PHM.US,D,20211101,000000,47.2535,48.1478,46.9192,47.8729,1902292.0193576,0
+PHM.US,D,20211102,000000,47.9916,47.9916,46.565,46.9983,2437909.223644,0
+PHM.US,D,20211103,000000,46.752,48.414,46.752,47.5879,2982080.8500495,0
+PHM.US,D,20211104,000000,48.0697,48.9937,47.9421,48.2666,2103274.9476361,0
+PHM.US,D,20211105,000000,48.7682,49.8555,48.6109,49.5933,2627294.2032765,0
+PHM.US,D,20211108,000000,49.6131,49.8308,49.0036,49.437,2074126.4340305,0
+PHM.US,D,20211109,000000,49.8692,51.4027,49.7813,51.0496,2652558.2026196,0
+PHM.US,D,20211110,000000,50.5974,51.187,49.7021,49.7813,2851396.2078524,0
+PHM.US,D,20211111,000000,50.1057,50.5282,49.8405,49.8605,2859989.0404688,0
+PHM.US,D,20211112,000000,50.1453,50.7448,49.9089,50.5083,1860024.2992434,0
+PHM.US,D,20211115,000000,50.6173,50.6854,49.6131,49.7317,1852124.8771875,0
+PHM.US,D,20211116,000000,49.9188,51.1475,49.6378,50.6657,1750195.5463975,0
+PHM.US,D,20211117,000000,50.6073,51.5907,50.2225,51.4917,2635699.0266156,0
+PHM.US,D,20211118,000000,51.6303,51.7866,50.7645,50.8823,1745571.1246566,0
+PHM.US,D,20211119,000000,51.0396,52.8195,51.001,51.3839,3632202.7798538,0
+PHM.US,D,20211122,000000,51.6698,52.0527,50.819,51.5511,1986849.6972423,0
+PHM.US,D,20211123,000000,51.3929,52.1507,51.001,52.023,1455073.542708,0
+PHM.US,D,20211124,000000,51.9746,52.3673,51.4323,51.7767,1493732.6976602,0
+PHM.US,D,20211126,000000,50.7448,51.6501,50.0167,50.7348,1542125.8813264,0
+PHM.US,D,20211129,000000,50.9021,51.3215,50.1838,50.6557,1853281.2353234,0
+PHM.US,D,20211130,000000,50.2829,51.3058,48.9305,49.2014,3564585.1421783,0
+PHM.US,D,20211201,000000,49.9573,50.9318,49.2301,49.2401,2622548.4852275,0
+PHM.US,D,20211202,000000,50.361,51.8558,49.5359,51.6204,2997303.5366986,0
+PHM.US,D,20211203,000000,51.8558,52.1507,50.8626,51.2267,2759266.6079432,0
+PHM.US,D,20211206,000000,51.9152,53.222,51.472,53.0756,3539064.3989833,0
+PHM.US,D,20211207,000000,53.5663,54.3637,52.9965,53.7642,2363049.1855808,0
+PHM.US,D,20211208,000000,54.0986,54.6289,53.7642,54.4518,2467968.4703619,0
+PHM.US,D,20211209,000000,54.5012,55.534,54.157,54.4518,2304140.622817,0
+PHM.US,D,20211210,000000,54.8158,55.3381,54.5012,55.2887,2146627.2589039,0
+PHM.US,D,20211213,000000,55.4252,55.7942,53.7445,54.0788,2016039.6537531,0
+PHM.US,D,20211214,000000,53.4476,53.5653,52.4929,53.1123,2549822.2513818,0
+PHM.US,D,20211215,000000,53.3191,54.611,53.0232,54.5517,2606447.4111482,0
+PHM.US,D,20211216,000000,53.881,54.3944,53.0924,53.2399,2658083.2494471,0
+PHM.US,D,20211217,000000,53.0034,53.2013,51.6333,52.2446,5189164.2104465,0
+PHM.US,D,20211220,000000,51.7015,51.7312,50.1541,50.7655,2084813.6495645,0
+PHM.US,D,20211221,000000,50.6864,52.2743,50.6864,52.2545,1503367.6677226,0
+PHM.US,D,20211222,000000,52.3524,53.8127,52.1951,53.783,1546167.0699866,0
+PHM.US,D,20211223,000000,54.2262,54.3549,53.8226,53.8908,1095309.7040981,0
+PHM.US,D,20211227,000000,54.1471,54.621,53.7504,54.611,1170476.015339,0
+PHM.US,D,20211228,000000,54.621,55.6469,54.5913,55.4985,1387293.1658193,0
+PHM.US,D,20211229,000000,55.4886,56.9776,55.3214,56.8498,3502321.7256968,0
+PHM.US,D,20211230,000000,56.84,57.1941,55.7548,55.8636,1604282.1527359,0
+PHM.US,D,20211231,000000,56.001,56.5827,55.6073,56.3662,917812.77344853,0
+PHM.US,D,20220103,000000,56.5343,56.7608,55.0256,55.3115,1943158.7671148,0
+PHM.US,D,20220104,000000,55.7548,56.2771,55.5974,56.1197,2187444.4773354,0
+PHM.US,D,20220105,000000,56.0703,57.1308,55.2522,55.3313,2280817.3644011,0
+PHM.US,D,20220106,000000,55.3798,55.3798,53.9996,54.2658,2290812.1801772,0
+PHM.US,D,20220107,000000,54.2064,54.2064,51.5343,51.5541,3293528.3259882,0
+PHM.US,D,20220110,000000,50.8833,52.3129,50.2769,52.2645,2411697.0914938,0
+PHM.US,D,20220111,000000,52.3723,54.2014,52.0983,54.1371,2132338.5538262,0
+PHM.US,D,20220112,000000,53.8414,54.7001,53.6544,54.2558,1675017.105526,0
+PHM.US,D,20220113,000000,57.0467,57.2832,55.548,56.1396,3898395.6140947,0
+PHM.US,D,20220114,000000,55.4886,56.5739,54.9959,56.2968,2972794.6068725,0
+PHM.US,D,20220118,000000,55.3511,55.538,53.2497,53.7632,3780855.4484703,0
+PHM.US,D,20220119,000000,53.694,54.0293,52.2051,52.3624,4197294.9869748,0
+PHM.US,D,20220120,000000,52.7967,53.2933,51.5393,51.6431,3037000.7858866,0
+PHM.US,D,20220121,000000,51.741,52.6384,50.6864,50.7942,2576392.2076406,0
+PHM.US,D,20220124,000000,49.9663,53.2992,49.7199,53.2497,4372361.9482549,0
+PHM.US,D,20220125,000000,52.1853,52.7967,51.1297,52.2842,3027524.5118271,0
+PHM.US,D,20220126,000000,53.0924,53.3785,49.6704,50.361,3614894.8075103,0
+PHM.US,D,20220127,000000,50.3016,51.0901,48.882,49.3055,3931104.174339,0
+PHM.US,D,20220128,000000,49.5132,50.5677,48.1321,50.538,3653251.7324953,0
+PHM.US,D,20220131,000000,50.3115,52.0369,50.0701,51.9587,4081330.6625513,0
+PHM.US,D,20220201,000000,53.3585,53.3585,49.9663,52.4514,5716574.7086967,0
+PHM.US,D,20220202,000000,53.132,53.9502,52.2101,53.6445,4765052.6804633,0
+PHM.US,D,20220203,000000,53.1914,53.2399,51.9883,52.1061,4057694.05534,0
+PHM.US,D,20220204,000000,51.5837,51.741,48.0627,48.0627,5016388.7385841,0
+PHM.US,D,20220207,000000,48.4378,48.7138,47.6542,48.1815,4177850.1780061,0
+PHM.US,D,20220208,000000,48.2409,49.523,48.1221,49.4637,3760379.6208839,0
+PHM.US,D,20220209,000000,49.9959,51.2978,49.9959,50.7261,3615946.0421793,0
+PHM.US,D,20220210,000000,49.1085,50.4005,47.7671,47.8659,3656635.8994874,0
+PHM.US,D,20220211,000000,48.3388,48.9898,46.9587,47.1951,3209335.5478299,0
+PHM.US,D,20220214,000000,47.0082,47.8759,46.6134,47.1557,3025560.5224407,0
+PHM.US,D,20220215,000000,47.5701,48.3785,47.5701,48.221,2057279.3876572,0
+PHM.US,D,20220216,000000,47.9253,48.882,47.6196,48.596,1875001.360869,0
+PHM.US,D,20220217,000000,48.3585,48.9383,47.1557,47.2842,2184986.205494,0
+PHM.US,D,20220218,000000,47.3337,47.9846,46.9785,47.4613,2818767.5010109,0
+PHM.US,D,20220222,000000,46.8014,47.304,45.1541,45.5886,3250159.8418793,0
+PHM.US,D,20220223,000000,45.8151,46.0911,44.0581,44.2471,2893488.04832,0
+PHM.US,D,20220224,000000,42.8956,46.1802,42.5019,45.9723,3758969.5513039,0
+PHM.US,D,20220225,000000,45.7655,48.1914,45.7161,47.9846,2826284.8396966,0
+PHM.US,D,20220228,000000,48.9413,49.2855,48.0677,48.97,4483953.5407764,0
+PHM.US,D,20220301,000000,48.97,49.6111,48.1123,48.4179,4049672.3261735,0
+PHM.US,D,20220302,000000,48.8077,49.9069,48.5367,49.3449,3023637.9759596,0
+PHM.US,D,20220303,000000,49.8385,49.9415,48.2706,48.5663,2551276.7962747,0
+PHM.US,D,20220304,000000,48.2804,48.7335,47.6393,48.6841,2562444.1430276,0
+PHM.US,D,20220307,000000,48.4872,49.1382,45.5539,45.6271,3896067.7357844,0
+PHM.US,D,20220308,000000,45.5094,47.3733,44.7793,45.4402,2704743.9175146,0
+PHM.US,D,20220309,000000,46.742,47.8165,46.3869,47.0082,2527862.565628,0
+PHM.US,D,20220310,000000,45.913,46.6134,45.2917,46.4957,2145720.569002,0
+PHM.US,D,20220311,000000,46.9192,47.0477,45.6864,45.7458,1871758.7062361,0
+PHM.US,D,20220314,000000,45.9041,45.9041,43.223,43.787,3307975.7270689,0
+PHM.US,D,20220315,000000,44.1827,46.1316,44.1155,45.9536,2738348.0488326,0
+PHM.US,D,20220316,000000,46.468,47.2595,44.153,46.1119,2888756.4815068,0
+PHM.US,D,20220317,000000,46.0426,46.844,45.5776,46.844,2153317.7610906,0
+PHM.US,D,20220318,000000,46.102,48.1795,45.9684,47.9124,4239012.8304929,0
+PHM.US,D,20220321,000000,47.6947,47.8432,45.548,46.0327,2354515.9903158,0
+PHM.US,D,20220322,000000,46.2701,46.8235,45.1522,45.8942,2213809.2406734,0
+PHM.US,D,20220323,000000,45.5776,45.5776,44.1333,44.1727,2606212.9049528,0
+PHM.US,D,20220324,000000,43.876,44.2846,43.1835,44.0936,2276890.396431,0
+PHM.US,D,20220325,000000,44.0442,44.4103,43.0054,43.3319,2392563.6097154,0
+PHM.US,D,20220328,000000,43.3221,43.8167,42.7977,43.2033,1792921.1600743,0
+PHM.US,D,20220329,000000,43.9156,45.1027,43.9156,44.717,2811849.5682468,0
+PHM.US,D,20220330,000000,44.717,44.8109,43.4605,43.8661,1728395.5674493,0
+PHM.US,D,20220331,000000,43.1835,43.8068,41.4126,41.4522,3534114.498816,0
+PHM.US,D,20220401,000000,42.1644,42.5899,41.3731,41.9172,3585153.9636009,0
+PHM.US,D,20220404,000000,42.3228,43.0944,41.9073,42.7087,3227552.2316805,0
+PHM.US,D,20220405,000000,42.669,43.2033,41.1356,41.4522,3426225.476095,0
+PHM.US,D,20220406,000000,40.7398,41.007,39.8793,40.3145,3471730.7968291,0
+PHM.US,D,20220407,000000,40.2354,40.9476,39.1867,39.8198,3539887.1922723,0
+PHM.US,D,20220408,000000,39.7605,41.4622,39.533,40.2354,3407016.1841242,0
+PHM.US,D,20220411,000000,39.711,41.5907,39.6813,41.0267,2140868.7166835,0
+PHM.US,D,20220412,000000,42.1844,42.6889,41.1059,41.3632,7575546.7624686,0
+PHM.US,D,20220413,000000,41.4126,42.5216,41.3632,42.2437,2165086.5353705,0
+PHM.US,D,20220414,000000,42.3525,42.9757,41.571,41.7589,1854477.0147594,0
+PHM.US,D,20220418,000000,41.5511,42.3426,41.2346,41.6204,1998047.3680722,0
+PHM.US,D,20220419,000000,41.9073,43.4358,41.6698,43.223,2335697.8789382,0
+PHM.US,D,20220420,000000,43.5396,44.3112,43.045,43.4407,2275743.1355182,0
+PHM.US,D,20220421,000000,44.2618,44.5092,42.5998,42.8472,1738725.9696773,0
+PHM.US,D,20220422,000000,42.5998,42.6839,41.3929,41.4622,2176106.3049487,0
+PHM.US,D,20220425,000000,41.2444,43.3221,40.4629,43.2033,2286934.7415327,0
+PHM.US,D,20220426,000000,42.8372,43.5643,42.0755,42.125,1919420.0688443,0
+PHM.US,D,20220427,000000,42.2338,42.6987,40.9863,41.2049,2964567.684785,0
+PHM.US,D,20220428,000000,42.0656,43.3813,40.7894,43.055,3046721.6741671,0
+PHM.US,D,20220429,000000,43.2726,43.6781,41.185,41.3138,2684930.1656092,0
+PHM.US,D,20220502,000000,41.2444,42.0656,40.6707,41.9864,3584824.4419642,0
+PHM.US,D,20220503,000000,41.9963,43.5496,41.6104,43.1439,6890711.850931,0
+PHM.US,D,20220504,000000,43.51,45.5034,42.1844,45.3699,3357326.1407654,0
+PHM.US,D,20220505,000000,44.3806,44.6279,42.2782,42.8372,2855404.0400279,0
+PHM.US,D,20220506,000000,42.3426,42.8175,40.9329,42.3327,2287184.4097666,0
+PHM.US,D,20220509,000000,41.6599,43.3221,41.5807,42.2141,3268897.0890516,0
+PHM.US,D,20220510,000000,42.8571,42.9757,40.8883,41.4522,3447869.791448,0
+PHM.US,D,20220511,000000,41.2444,41.561,39.8001,40.0573,3951125.1407705,0
+PHM.US,D,20220512,000000,40.0968,42.2041,39.8693,41.7095,2770628.0287888,0
+PHM.US,D,20220513,000000,41.9963,42.6987,41.4918,42.0755,6055633.2675377,0
+PHM.US,D,20220516,000000,41.9617,42.6196,40.1264,42.2734,2858133.206957,0
+PHM.US,D,20220517,000000,43.233,44.0838,42.3228,43.965,6083798.2702461,0
+PHM.US,D,20220518,000000,42.7977,43.1439,40.918,41.195,3245602.1331077,0
+PHM.US,D,20220519,000000,41.195,42.2734,41.007,41.2247,3336374.2251703,0
+PHM.US,D,20220520,000000,41.9073,42.3228,40.8289,42.2832,2194868.8221852,0
+PHM.US,D,20220523,000000,42.7778,42.9163,41.1752,41.9765,2725987.9550514,0
+PHM.US,D,20220524,000000,41.6798,41.8479,39.6912,40.4926,2972462.0528282,0
+PHM.US,D,20220525,000000,40.4629,42.7284,40.3639,42.5107,2633643.0541956,0
+PHM.US,D,20220526,000000,43.035,44.717,42.9263,44.4993,2561494.9994178,0
+PHM.US,D,20220527,000000,44.6873,45.2215,44.1432,45.2018,2213355.390321,0
+PHM.US,D,20220531,000000,44.4499,45.2116,43.8562,44.7763,3078564.9874145,0
+PHM.US,D,20220601,000000,45.0633,45.2116,44.153,44.4399,2071300.2300551,0
+PHM.US,D,20220602,000000,44.6873,45.3203,44.2124,45.0236,1709919.1073391,0
+PHM.US,D,20220603,000000,44.3509,45.1522,44.0343,44.5784,1179906.8032829,0
+PHM.US,D,20220606,000000,44.5389,45.1127,44.1333,44.6378,1604202.2993331,0
+PHM.US,D,20220607,000000,43.8562,44.8852,43.5693,44.8158,2107938.7906772,0
+PHM.US,D,20220608,000000,44.3312,44.5982,43.3912,43.599,1755324.3586192,0
+PHM.US,D,20220609,000000,43.3509,44.5123,43.2813,43.6686,1713657.9560171,0
+PHM.US,D,20220610,000000,43.0531,43.4402,41.6334,41.693,2287491.7151835,0
+PHM.US,D,20220613,000000,40.4422,41.425,39.3205,39.6778,4751617.3269217,0
+PHM.US,D,20220614,000000,39.7474,40.4323,39.2957,39.5886,2768154.5516875,0
+PHM.US,D,20220615,000000,39.9261,40.3231,38.3179,39.1419,2814213.1626289,0
+PHM.US,D,20220616,000000,37.8216,38.1293,35.598,36.0049,3113310.0576289,0
+PHM.US,D,20220617,000000,35.7667,36.3673,34.7764,35.9851,8394506.718336,0
+PHM.US,D,20220621,000000,37.0869,37.5373,35.9057,36.8983,2930645.0840497,0
+PHM.US,D,20220622,000000,35.6476,38.0797,35.5682,37.6428,4576957.8601259,0
+PHM.US,D,20220623,000000,38.0399,39.519,37.9732,39.4297,3288538.6840235,0
+PHM.US,D,20220624,000000,39.5886,40.5713,39.1617,40.0949,3615394.4496569,0
+PHM.US,D,20220627,000000,40.0651,40.7996,39.7076,40.2933,2211189.0712539,0
+PHM.US,D,20220628,000000,40.482,40.9386,39.5488,39.5786,2190788.9809216,0
+PHM.US,D,20220629,000000,39.5786,39.7474,38.6952,39.3007,1934784.0154135,0
+PHM.US,D,20220630,000000,38.8142,39.8566,38.3973,39.3404,2124916.5644029,0
+PHM.US,D,20220701,000000,39.529,42.1894,39.2609,41.9114,3409252.901825,0
+PHM.US,D,20220705,000000,41.2265,43.4203,40.9585,43.4005,3344999.3162364,0
+PHM.US,D,20220706,000000,43.599,44.0259,41.832,42.924,2778680.4785002,0
+PHM.US,D,20220707,000000,43.0729,43.609,42.2887,43.2615,1938855.7731106,0
+PHM.US,D,20220708,000000,42.8247,44.2542,42.8247,43.877,2358729.3423637,0
+PHM.US,D,20220711,000000,43.6586,44.4577,43.4799,43.6784,2022130.3702864,0
+PHM.US,D,20220712,000000,43.3509,45.1377,43.2715,43.738,2874248.9230126,0
+PHM.US,D,20220713,000000,42.5766,44.3039,42.0405,44.006,1888220.7160491,0
+PHM.US,D,20220714,000000,43.4303,43.6486,42.4078,43.4799,2981438.2969644,0
+PHM.US,D,20220715,000000,44.3237,44.422,42.656,43.6288,1789014.6869142,0
+PHM.US,D,20220718,000000,43.4998,44.006,42.8446,43.1423,2134512.695977,0
+PHM.US,D,20220719,000000,43.6784,44.5222,42.8843,44.2245,2048012.5252865,0
+PHM.US,D,20220720,000000,44.1251,44.4279,43.5097,44.0457,2227103.3780569,0
+PHM.US,D,20220721,000000,43.5295,45.2717,42.6858,45.2469,2793916.8305951,0
+PHM.US,D,20220722,000000,45.7036,46.865,44.9193,45.5745,1926619.3454149,0
+PHM.US,D,20220725,000000,44.9094,45.0384,43.9663,44.3733,2900348.668231,0
+PHM.US,D,20220726,000000,44.8598,44.9689,42.4574,42.4872,3233414.8213465,0
+PHM.US,D,20220727,000000,42.1199,43.5642,41.3059,43.3409,3426030.5179666,0
+PHM.US,D,20220728,000000,43.4898,44.0656,42.6262,43.3905,2717383.5007396,0
+PHM.US,D,20220729,000000,43.3806,43.5593,42.4059,43.3012,2169901.3273222,0
+PHM.US,D,20220801,000000,43.3012,44.4527,42.8446,43.8472,2797121.2495051,0
+PHM.US,D,20220802,000000,43.3012,43.5494,41.3754,41.3952,2405897.0590012,0
+PHM.US,D,20220803,000000,41.693,42.0355,40.9684,41.554,2357808.6133842,0
+PHM.US,D,20220804,000000,41.4548,42.785,41.0775,42.3085,2060830.2009266,0
+PHM.US,D,20220805,000000,41.3754,42.1695,40.8294,42.0703,1521439.1600731,0
+PHM.US,D,20220808,000000,42.3979,43.6429,42.3482,43.2019,1697903.8197914,0
+PHM.US,D,20220809,000000,42.924,43.1523,41.703,41.8717,1789340.0648795,0
+PHM.US,D,20220810,000000,43.1325,44.4031,43.1325,43.8075,2000000.6391907,0
+PHM.US,D,20220811,000000,44.3039,44.8598,43.8174,43.9465,1990450.8462744,0
+PHM.US,D,20220812,000000,44.0159,44.6512,43.728,44.6215,1377993.8159891,0
+PHM.US,D,20220815,000000,44.2939,44.83,43.8968,44.0855,1360097.02053,0
+PHM.US,D,20220816,000000,43.7976,44.7406,43.3111,44.2245,1324691.2640287,0
+PHM.US,D,20220817,000000,43.6686,43.7976,42.9339,43.1821,1083058.333915,0
+PHM.US,D,20220818,000000,43.2615,43.5295,42.8148,43.3905,1030877.9833584,0
+PHM.US,D,20220819,000000,42.9736,43.0332,41.832,42.0008,2233554.5250861,0
+PHM.US,D,20220822,000000,41.435,41.564,40.621,40.6904,1656025.7616564,0
+PHM.US,D,20220823,000000,40.7302,41.4548,40.7302,40.8493,1413249.4755343,0
+PHM.US,D,20220824,000000,40.5216,42.2093,40.3292,41.7824,1894010.0261642,0
+PHM.US,D,20220825,000000,41.4647,42.8644,41.4647,42.7354,1713409.137573,0
+PHM.US,D,20220826,000000,42.7156,42.8744,40.5614,40.74,1678057.7786263,0
+PHM.US,D,20220829,000000,40.3231,41.3257,40.2785,40.611,1983732.7482828,0
+PHM.US,D,20220830,000000,41.0081,41.2662,40.2437,40.6805,2012223.9711788,0
+PHM.US,D,20220831,000000,40.7798,41.0478,39.9624,40.3628,3317038.9731787,0
+PHM.US,D,20220901,000000,39.9657,40.3877,39.3205,40.2636,2860695.8730234,0
+PHM.US,D,20220902,000000,40.8592,41.0478,39.797,40.1543,1823880.4973181,0
+PHM.US,D,20220906,000000,40.2139,40.3033,39.1319,39.519,2928958.7598575,0
+PHM.US,D,20220907,000000,39.6778,40.4224,39.5984,40.3331,2044794.0033068,0
+PHM.US,D,20220908,000000,39.9062,40.5713,39.519,40.5216,2207240.2117357,0
+PHM.US,D,20220909,000000,40.8691,41.693,40.5912,41.4647,1850749.8671977,0
+PHM.US,D,20220912,000000,41.8122,42.3185,41.5838,41.8221,1653299.8397543,0
+PHM.US,D,20220913,000000,40.2239,40.5316,38.7844,38.9135,3429494.8363041,0
+PHM.US,D,20220914,000000,39.1121,39.1815,38.0895,38.6256,2690490.9615312,0
+PHM.US,D,20220915,000000,38.7348,39.5638,38.437,38.576,2306914.6642574,0
+PHM.US,D,20220916,000000,38.2583,39.39,38.1393,39.0723,6365177.7383258,0
+PHM.US,D,20220919,000000,39.5588,40.6508,39.5488,40.3728,3167759.9950462,0
+PHM.US,D,20220920,000000,39.6184,40.0353,39.3305,39.6878,2939709.3284233,0
+PHM.US,D,20220921,000000,39.9668,40.6942,39.1198,39.1996,2221773.3641456,0
+PHM.US,D,20220922,000000,38.9006,39.5583,38.5419,38.7711,3096598.3449131,0
+PHM.US,D,20220923,000000,38.3526,39.1298,38.0935,39.0102,2634545.8939375,0
+PHM.US,D,20220926,000000,38.7611,39.08,37.7348,37.7747,1956765.3292077,0
+PHM.US,D,20220927,000000,38.2828,38.512,37.0971,37.406,2074868.9396005,0
+PHM.US,D,20220928,000000,37.9441,39.6081,37.6202,39.2992,2505186.1008305,0
+PHM.US,D,20220929,000000,38.5021,38.5917,37.7946,38.0038,1828196.3592086,0
+PHM.US,D,20220930,000000,37.9441,38.1533,37.3063,37.3661,2490508.7049501,0
+PHM.US,D,20221003,000000,38.1234,39.3391,37.6651,39.1099,2551411.1165058,0
+PHM.US,D,20221004,000000,39.8273,40.8636,39.8273,40.8437,2167148.3619049,0
+PHM.US,D,20221005,000000,40.3355,40.9433,40.0366,40.7141,1964152.7009051,0
+PHM.US,D,20221006,000000,40.5447,41.3519,40.3754,41.1227,1738951.7707601,0
+PHM.US,D,20221007,000000,40.5447,40.5447,39.3789,39.9469,1957701.6717961,0
+PHM.US,D,20221010,000000,40.3255,40.4551,39.3988,39.7177,1597521.8894306,0
+PHM.US,D,20221011,000000,39.4885,40.5935,39.1497,39.8074,1652871.478326,0
+PHM.US,D,20221012,000000,39.7576,39.9568,38.8309,38.8608,2207592.7416642,0
+PHM.US,D,20221013,000000,37.8643,39.0601,36.3896,38.7113,2814776.2866877,0
+PHM.US,D,20221014,000000,38.9604,39.2992,37.0871,37.4458,2148030.112912,0
+PHM.US,D,20221017,000000,38.2131,38.7512,37.9341,38.1932,2074184.4962508,0
+PHM.US,D,20221018,000000,38.9803,39.5383,38.6017,39.4885,2495863.8218334,0
+PHM.US,D,20221019,000000,38.8408,38.8807,36.5092,37.0273,2859624.3870024,0
+PHM.US,D,20221020,000000,37.1768,38.0636,36.3697,36.4594,2142616.7882365,0
+PHM.US,D,20221021,000000,35.9811,37.4757,35.8615,37.3562,2773937.4989571,0
+PHM.US,D,20221024,000000,37.695,38.0487,37.0772,37.8245,3599031.9499427,0
+PHM.US,D,20221025,000000,37.8245,40.3654,37.6451,39.4088,5802568.2106395,0
+PHM.US,D,20221026,000000,38.9604,39.7675,38.6565,38.7412,3141706.3731275,0
+PHM.US,D,20221027,000000,38.8408,40.0963,38.3725,39.09,3246239.5392746,0
+PHM.US,D,20221028,000000,38.8309,40.3056,38.6515,40.186,2050470.8424212,0
+PHM.US,D,20221031,000000,39.6679,39.9768,38.9106,39.8472,2752484.91678,0
+PHM.US,D,20221101,000000,40.764,40.8935,39.2992,39.6579,2870630.6776431,0
+PHM.US,D,20221102,000000,39.4786,40.475,38.4821,38.5021,2593466.2463771,0
+PHM.US,D,20221103,000000,37.685,37.9441,36.9277,37.0871,2760777.5200046,0
+PHM.US,D,20221104,000000,37.7647,38.4821,37.1967,38.1234,2200443.2190487,0
+PHM.US,D,20221107,000000,38.3725,38.6316,37.4957,38.5818,2053701.3748888,0
+PHM.US,D,20221108,000000,38.7811,39.2593,38.0686,38.7811,3002440.215936,0
+PHM.US,D,20221109,000000,38.4622,40.0714,38.1732,38.4423,2839404.204288,0
+PHM.US,D,20221110,000000,40.9334,44.0621,40.8835,43.6237,4721477.8966821,0
+PHM.US,D,20221111,000000,43.6636,44.7048,43.3248,44.2116,2795300.7622805,0
+PHM.US,D,20221114,000000,44.0422,44.1917,42.3383,42.3582,2574131.2235373,0
+PHM.US,D,20221115,000000,43.4244,44.1419,42.5476,43.4643,2423689.1702416,0
+PHM.US,D,20221116,000000,43.1853,43.6337,42.9013,43.544,2270532.4259472,0
+PHM.US,D,20221117,000000,42.3981,42.7469,41.5711,42.6871,1925819.8589874,0
+PHM.US,D,20221118,000000,43.4045,43.4942,42.0394,42.697,1447494.3157587,0
+PHM.US,D,20221121,000000,42.6671,42.6871,41.8999,42.2586,1604931.3399458,0
+PHM.US,D,20221122,000000,42.9561,43.5938,42.8465,43.5739,1546013.0112384,0
+PHM.US,D,20221123,000000,43.5739,44.6301,43.1654,44.5404,1813243.9816891,0
+PHM.US,D,20221125,000000,44.112,44.4209,44.0422,44.3611,991521.56832116,0
+PHM.US,D,20221128,000000,43.8629,44.2298,43.4643,43.6636,1917316.5034117,0
+PHM.US,D,20221129,000000,43.3248,44.1518,43.2451,43.9326,1930937.1267887,0
+PHM.US,D,20221130,000000,43.6935,44.6899,42.6472,44.6201,6023815.0252448,0
+PHM.US,D,20221201,000000,45.1981,45.9656,44.66,44.9888,2293701.1344118,0
+PHM.US,D,20221202,000000,44.0522,44.929,43.8828,44.4308,1472991.3359117,0
+PHM.US,D,20221205,000000,43.5241,43.9725,43.2955,43.554,1415449.9225648,0
+PHM.US,D,20221206,000000,43.7333,43.8927,42.6273,43.2251,2185686.540141,0
+PHM.US,D,20221207,000000,43.534,44.6949,43.3945,44.4408,1574073.1814138,0
+PHM.US,D,20221208,000000,44.2016,44.8443,43.9226,44.2515,1474048.1084151,0
+PHM.US,D,20221209,000000,43.6735,44.3112,43.4643,43.7632,1160645.3121682,0
+PHM.US,D,20221212,000000,43.9027,44.8593,43.6436,44.66,1951913.0072192,0
+PHM.US,D,20221213,000000,47.16,47.61,45.44,45.79,2780180,0
+PHM.US,D,20221214,000000,46.21,46.83,45.51,46.33,2773297,0
+PHM.US,D,20221215,000000,45.13,47.365,44.9,47.05,4093629,0
+PHM.US,D,20221216,000000,46.11,46.615,45.78,46.3,4336578,0
+PHM.US,D,20221219,000000,45.88,46.195,44.995,45.08,2126628,0
+PHM.US,D,20221220,000000,44.72,45.23,44.4,44.78,1616522,0
+PHM.US,D,20221221,000000,45.52,46.08,45.34,45.76,1388429,0
+PHM.US,D,20221222,000000,45.14,46.05,44.89,46.03,1211999,0
+PHM.US,D,20221223,000000,45.71,46.05,45.3425,45.79,963846,0
+PHM.US,D,20221227,000000,45.6,46.045,45.34,45.87,1092209,0
+PHM.US,D,20221228,000000,45.94,46.03,44.8,44.89,1221683,0
+PHM.US,D,20221229,000000,45.04,46.15,44.59,45.82,930531,0
+PHM.US,D,20221230,000000,45.27,45.76,45.11,45.53,1320793,0
+PHM.US,D,20230103,000000,46.4,46.49,45.53,46.2,1500614,0
+PHM.US,D,20230104,000000,46.88,47.66,46.52,47.41,2442893,0
+PHM.US,D,20230105,000000,46.79,47.93,46.6,47.67,2150797,0
+PHM.US,D,20230106,000000,48.02,48.53,47.82,48.31,1952734,0
+PHM.US,D,20230109,000000,48.55,49.1,48.085,48.13,1506763,0
+PHM.US,D,20230110,000000,47.73,48.51,47.4101,48.43,1292857,0
+PHM.US,D,20230111,000000,49,49.915,48.85,49.83,1848338,0
+PHM.US,D,20230112,000000,49.99,50.51,49.12,50.31,2071664,0
+PHM.US,D,20230113,000000,49.36,50.93,49.27,50.74,2086042,0
+PHM.US,D,20230117,000000,50.81,51.37,50.56,51.07,2638380,0
+PHM.US,D,20230118,000000,51.3,52.28,50.88,50.97,2472697,0
+PHM.US,D,20230119,000000,50.94,51.06,49.89,50.18,1973319,0
+PHM.US,D,20230120,000000,50.42,50.75,49.475,50.71,1945070,0
+PHM.US,D,20230123,000000,50.53,51.45,50.42,51.06,1528356,0
+PHM.US,D,20230124,000000,51.65,52,50.8,51.62,1704446,0
+PHM.US,D,20230125,000000,51.12,52.19,51.04,51.98,1662130,0
+PHM.US,D,20230126,000000,52.27,52.825,51.38,52.37,1800822,0
+PHM.US,D,20230127,000000,52.19,53.185,51.98,52.62,2225208,0
+PHM.US,D,20230130,000000,52.16,53.02,51.93,51.99,2971882,0
+PHM.US,D,20230131,000000,56.2,56.98,55.0701,56.89,7896080,0
+PHM.US,D,20230201,000000,56.79,58.65,56.07,58.44,5325052,0
+PHM.US,D,20230202,000000,59.12,60.89,58.97,60.27,3653738,0
+PHM.US,D,20230203,000000,58.74,59.78,58.255,58.8,2772735,0
+PHM.US,D,20230206,000000,58,58.16,57.33,57.48,2527287,0
+PHM.US,D,20230207,000000,56.98,58.33,56.7,58.07,2849375,0
+PHM.US,D,20230208,000000,57.72,57.73,55.255,55.51,3785859,0
+PHM.US,D,20230209,000000,56.21,56.63,55.35,55.57,2636326,0
+PHM.US,D,20230210,000000,55.24,56.22,55.219,55.98,2657563,0
+PHM.US,D,20230213,000000,55.98,57.42,55.66,57.39,2632373,0
+PHM.US,D,20230214,000000,56.67,57.42,56.25,56.48,2125258,0
+PHM.US,D,20230215,000000,55.96,57.08,55.72,56.74,1496844,0
+PHM.US,D,20230216,000000,55.53,56.39,55.23,55.91,2438218,0
+PHM.US,D,20230217,000000,55.38,55.46,53.55,54.3,3175310,0
+PHM.US,D,20230221,000000,52.85,53.89,52.59,52.76,2617914,0
+PHM.US,D,20230222,000000,53.4,53.82,52.83,53.12,2212209,0
+PHM.US,D,20230223,000000,53.49,54.22,52.8,54,1901234,0
+PHM.US,D,20230224,000000,52.77,53.71,52.64,53.58,2756848,0
+PHM.US,D,20230227,000000,54.32,54.5,53.5,53.7,1609581,0
+PHM.US,D,20230228,000000,53.6,54.95,53.6,54.67,3437458,0
+PHM.US,D,20230301,000000,54.4,55.4,54.13,54.22,2327458,0
+PHM.US,D,20230302,000000,53.68,54.42,53.4,54.28,2146406,0
+PHM.US,D,20230303,000000,55.01,55.57,54.48,55.19,2133301,0
+PHM.US,D,20230306,000000,54.89,55.42,54.44,54.79,2817698,0
+PHM.US,D,20230307,000000,55.01,55.35,54.02,54.04,2892978,0
+PHM.US,D,20230308,000000,54.42,54.79,53.76,54.75,2886828,0
+PHM.US,D,20230309,000000,54.83,55.84,54.395,54.44,2944641,0
+PHM.US,D,20230310,000000,54.76,55.17,52.41,53.47,3496987,0
+PHM.US,D,20230313,000000,52.4,54.64,52.24,54.21,4165663,0
+PHM.US,D,20230314,000000,54.89,55.67,54.43,55.02,3146175,0
+PHM.US,D,20230315,000000,54.42,55.82,53.55,54.62,3351611,0
+PHM.US,D,20230316,000000,54.64,56.19,53.92,55.96,3010464,0
+PHM.US,D,20230317,000000,55.96,56.04,54.92,55.42,8678859,0
+PHM.US,D,20230320,000000,55.57,56.08,55.16,55.36,2707925,0
+PHM.US,D,20230321,000000,55.91,56.5,55.605,55.82,2826759,0
+PHM.US,D,20230322,000000,56.54,57.17,55.92,55.93,3243346,0
+PHM.US,D,20230323,000000,56.79,57.89,55.86,56.39,2749370,0
+PHM.US,D,20230324,000000,56.21,56.94,55.26,56.66,2105658,0
+PHM.US,D,20230327,000000,56.93,57.44,56.47,56.55,1953920,0
+PHM.US,D,20230328,000000,56.73,57.57,56.71,57.27,1683333,0
+PHM.US,D,20230329,000000,57.7,57.95,56.76,57.15,1711457,0
+PHM.US,D,20230330,000000,57.32,57.33,56.625,56.78,1456501,0
+PHM.US,D,20230331,000000,56.8,58.38,56.8,58.28,2728835,0
+PHM.US,D,20230403,000000,58.03,59.15,58.03,59,1893931,0
+PHM.US,D,20230404,000000,58.87,59.24,58.002,58.42,2290068,0
+PHM.US,D,20230405,000000,58.16,58.845,58.06,58.63,1932026,0
+PHM.US,D,20230406,000000,58.36,58.58,57.4,57.84,2150735,0
+PHM.US,D,20230410,000000,57.61,58.87,57.26,58.33,2976575,0
+PHM.US,D,20230411,000000,59.01,60.25,58.89,59.76,3059716,0
+PHM.US,D,20230412,000000,60.15,60.4,59.575,59.75,2115441,0
+PHM.US,D,20230413,000000,60.08,60.08,59.19,59.21,2584021,0
+PHM.US,D,20230414,000000,59.46,60.21,59.35,60.14,2915755,0
+PHM.US,D,20230417,000000,59.97,60.795,59.95,60.59,2124986,0
+PHM.US,D,20230418,000000,61.12,62.72,61,62.59,3667489,0
+PHM.US,D,20230419,000000,62.18,62.59,61.74,62.44,2063883,0
+PHM.US,D,20230420,000000,63.71,64.49,62.72,62.81,3213633,0
+PHM.US,D,20230421,000000,62.85,63.17,62.18,62.83,2300986,0
+PHM.US,D,20230424,000000,62.35,64.02,62.35,63.86,4045507,0
+PHM.US,D,20230425,000000,64.82,66.08,64.5,64.95,6770706,0
+PHM.US,D,20230426,000000,64.71,65.42,64.41,64.63,4256525,0
+PHM.US,D,20230427,000000,65.51,66.27,64.855,66.27,3958426,0
+PHM.US,D,20230428,000000,66.46,67.2,66.28,67.15,3065842,0
+PHM.US,D,20230501,000000,67.05,67.4,65.56,65.78,3758379,0
+PHM.US,D,20230502,000000,65.77,65.93,64.7,65.77,3898361,0
+PHM.US,D,20230503,000000,66,67.21,65.97,66.49,4048139,0
+PHM.US,D,20230504,000000,66.55,67,65.82,66.37,3393774,0
+PHM.US,D,20230505,000000,66.75,67.22,66.05,67.02,2454658,0
+PHM.US,D,20230508,000000,66.7,67.91,66.64,67.78,2101418,0
+PHM.US,D,20230509,000000,67.96,68.73,67.64,67.73,3538153,0
+PHM.US,D,20230510,000000,68.28,68.52,67.02,67.8,3006364,0
+PHM.US,D,20230511,000000,67.95,68.255,67.49,68.12,1939106,0
+PHM.US,D,20230512,000000,68.24,68.8801,67.67,68.43,2560015,0
+PHM.US,D,20230515,000000,68.26,68.695,67.83,68.55,2431339,0
+PHM.US,D,20230516,000000,67.84,69.675,67.62,69.36,3037710,0
+PHM.US,D,20230517,000000,69.24,69.845,68.92,69.5,2595113,0
+PHM.US,D,20230518,000000,69.57,70.54,69.15,70.15,2702124,0
+PHM.US,D,20230519,000000,70.26,70.36,68.71,69.18,2237489,0
+PHM.US,D,20230522,000000,69.21,69.92,67.365,67.42,2771943,0
+PHM.US,D,20230523,000000,66.42,66.43,65.16,65.69,4263822,0
+PHM.US,D,20230524,000000,65.99,66.55,65.4145,65.76,2388053,0
+PHM.US,D,20230525,000000,66.53,67.1,66.21,66.52,2302325,0
+PHM.US,D,20230526,000000,66.04,66.41,65.51,65.87,2493353,0
+PHM.US,D,20230530,000000,66.27,66.78,65.89,66.69,2387670,0
+PHM.US,D,20230531,000000,66.51,66.74,65.275,66.08,6403305,0
+PHM.US,D,20230601,000000,66.14,67.38,66.0401,67.3,2136493,0
+PHM.US,D,20230602,000000,67.48,69.44,67.48,69.38,2472745,0
+PHM.US,D,20230605,000000,69.25,69.775,68.47,69.42,1835854,0
+PHM.US,D,20230606,000000,69.7,72.2461,69.7,72.18,3192129,0
+PHM.US,D,20230607,000000,72.25,72.89,71.4575,71.57,3011761,0
+PHM.US,D,20230608,000000,71.36,71.8597,71.14,71.21,2332387,0
+PHM.US,D,20230609,000000,71.2,72.365,70.84,71.99,2455705,0
+PHM.US,D,20230612,000000,72.16,73.435,71.5,72.9,2367008,0
+PHM.US,D,20230613,000000,73.19,74.195,73.19,73.89,3233266,0
+PHM.US,D,20230614,000000,73.96,74.53,72.84,73.25,2696551,0
+PHM.US,D,20230615,000000,74.13,74.51,73.295,73.96,2476659,0
+PHM.US,D,20230616,000000,73.58,74.805,72.985,73.51,5783044,0
+PHM.US,D,20230620,000000,73.96,75.18,73.8,74.88,2273009,0
+PHM.US,D,20230621,000000,74.3,75.93,74.1,75.75,2384823,0
+PHM.US,D,20230622,000000,75.36,76.315,75.13,76.05,2395124,0
+PHM.US,D,20230623,000000,75.86,76.52,75.655,76.27,4495435,0
+PHM.US,D,20230626,000000,76.37,77.48,75.87,76.03,2266387,0
+PHM.US,D,20230627,000000,76.43,78.8,76.24,78.67,2253607,0
+PHM.US,D,20230628,000000,78.3,79.145,77.575,77.72,3099921,0
+PHM.US,D,20230629,000000,77.45,77.69,76.545,77.32,1835666,0
+PHM.US,D,20230630,000000,77.77,78.145,76.99,77.68,2183567,0
+PHM.US,D,20230703,000000,78.01,78.05,76.695,77.29,1389596,0
+PHM.US,D,20230705,000000,78.11,78.3632,76.78,77.12,2481988,0
+PHM.US,D,20230706,000000,76.27,76.29,74.3324,75.01,3177479,0
+PHM.US,D,20230707,000000,74.9,75.86,74.83,75.03,2728556,0
+PHM.US,D,20230710,000000,75.17,77.39,75,77.38,2127876,0
+PHM.US,D,20230711,000000,77.5,78.44,77.4701,78.2,2423835,0
+PHM.US,D,20230712,000000,78.97,80.17,78.5536,80,2332668,0
+PHM.US,D,20230713,000000,80.49,81.06,80,80.35,2997430,0
+PHM.US,D,20230714,000000,80.96,82.54,80.74,82.51,2401885,0
+PHM.US,D,20230717,000000,81.94,82.4294,81.22,81.7,2151114,0
+PHM.US,D,20230718,000000,81.91,82.52,81.48,82.02,2203294,0
+PHM.US,D,20230719,000000,81.59,82.19,81.07,81.96,2436784,0
+PHM.US,D,20230720,000000,82.62,82.97,76.91,77.52,4334094,0
+PHM.US,D,20230721,000000,77.5,78.8,77.22,78.09,2258491,0
+PHM.US,D,20230724,000000,78.03,78.59,77.45,78.53,2845443,0
+PHM.US,D,20230725,000000,77.84,83.87,77.6227,83.42,5395887,0
+PHM.US,D,20230726,000000,84.31,85,83.23,84.3,4217503,0
+PHM.US,D,20230727,000000,85,86.01,83.1275,83.64,2978070,0
+PHM.US,D,20230728,000000,84.83,85.17,84,84.82,2278030,0
+PHM.US,D,20230731,000000,85.31,85.49,83.22,84.39,1909890,0
+PHM.US,D,20230801,000000,84.09,85.18,83.825,84.62,1596891,0
+PHM.US,D,20230802,000000,83.97,84.38,82.45,83.56,2231096,0
+PHM.US,D,20230803,000000,83.09,83.1,80.48,81.45,2621585,0
+PHM.US,D,20230804,000000,82.17,84.6,81.56,84.35,2732471,0
+PHM.US,D,20230807,000000,84.35,85.755,84.21,85.63,1752734,0
+PHM.US,D,20230808,000000,85.1,86.12,84.39,86.01,1501713,0
+PHM.US,D,20230809,000000,85.93,86.1,84.85,85.07,1499668,0
+PHM.US,D,20230810,000000,85.57,86.155,82.06,82.96,1917513,0
+PHM.US,D,20230811,000000,82.91,83.65,82.46,82.77,1716836,0
+PHM.US,D,20230814,000000,82.61,84.08,82.22,84.04,1673160,0
+PHM.US,D,20230815,000000,83.955,85.33,83.04,84.24,2268167,0
+PHM.US,D,20230816,000000,84.2,84.7251,82.3,82.56,2196088,0
+PHM.US,D,20230817,000000,82.95,83.4351,78.65,78.79,3032264,0
+PHM.US,D,20230818,000000,78.14,79.72,77.7829,79.3,2762846,0
+PHM.US,D,20230821,000000,79.4,79.73,77,77.96,2409151,0
+PHM.US,D,20230822,000000,77.96,79.75,77.96,78.83,2330202,0
+PHM.US,D,20230823,000000,79.45,81.07,78.92,79.66,2492671,0
+PHM.US,D,20230824,000000,79.62,80.51,78.34,78.37,2581862,0
+PHM.US,D,20230825,000000,78.58,78.8,75.12,77.17,2898923,0
+PHM.US,D,20230828,000000,77.41,78.1,76.91,77.77,2010412,0
+PHM.US,D,20230829,000000,77.5,80,76.75,79.91,2420178,0
+PHM.US,D,20230830,000000,79.94,81.95,79.46,81.1,2607321,0
+PHM.US,D,20230831,000000,81.05,82.2,80.38,82.06,2823675,0
+PHM.US,D,20230901,000000,82.25,83.15,81.7,82.63,2120522,0
+PHM.US,D,20230905,000000,82.24,82.53,77.44,77.89,2897594,0
+PHM.US,D,20230906,000000,78.13,79.445,77.85,79.21,2055802,0
+PHM.US,D,20230907,000000,79.11,81.4725,78.76,80.98,2971326,0
+PHM.US,D,20230908,000000,80.69,81.532,80.15,80.72,1697686,0
+PHM.US,D,20230911,000000,81.04,83.17,80.9,81.7,2348930,0
+PHM.US,D,20230912,000000,81.39,82.18,78.085,78.37,2298161,0
+PHM.US,D,20230913,000000,78.41,79.21,76.395,76.96,2942612,0
+PHM.US,D,20230914,000000,77.8,78.627,77,78.58,2480069,0
+PHM.US,D,20230915,000000,76.91,77,75.03,76.27,5886901,0
+PHM.US,D,20230918,000000,76.39,77.21,75.74,76.62,1876786,0
+PHM.US,D,20230919,000000,76.53,77.57,75.81,77.14,2135401,0
+PHM.US,D,20230920,000000,77.49,78.53,76.291,76.45,2486139,0
+PHM.US,D,20230921,000000,75.12,75.27,72.76,73.9,2873180,0
+PHM.US,D,20230922,000000,74.43,74.56,73.33,73.94,1599954,0
+PHM.US,D,20230925,000000,73.54,74.73,73.4,73.93,1817636,0
+PHM.US,D,20230926,000000,73.82,74.53,73.17,73.27,1852368,0
+PHM.US,D,20230927,000000,74.11,74.335,72.785,73.2,1763422,0
+PHM.US,D,20230928,000000,72.91,75.1,72.76,74.77,2267103,0
+PHM.US,D,20230929,000000,75.22,75.685,73.46,74.05,1559029,0
+PHM.US,D,20231002,000000,73.44,74.725,72.9606,73.22,1939096,0
+PHM.US,D,20231003,000000,72.48,72.86,69.98,70.73,2567589,0
+PHM.US,D,20231004,000000,71.22,72.54,70.735,72.36,2393819,0
+PHM.US,D,20231005,000000,71.98,72.85,71.52,71.87,2311326,0
+PHM.US,D,20231006,000000,71.01,72.665,70.12,72.2,2387638,0
+PHM.US,D,20231009,000000,71.53,73.18,70.995,73.12,1444745,0
+PHM.US,D,20231010,000000,73.14,75.18,73.14,73.93,2037393,0
+PHM.US,D,20231011,000000,75.21,76.7,74.5401,75.59,1979938,0
+PHM.US,D,20231012,000000,74.49,74.77,71.12,71.91,2107273,0
+PHM.US,D,20231013,000000,72.21,73.42,71.905,72.89,1823044,0
+PHM.US,D,20231016,000000,73.79,74.11,72.43,72.88,1692490,0
+PHM.US,D,20231017,000000,72.32,74.425,72.02,73.46,2057136,0
+PHM.US,D,20231018,000000,72.57,73.15,71.78,71.8,1751070,0
+PHM.US,D,20231019,000000,72.04,72.31,69.75,70.13,2991612,0
+PHM.US,D,20231020,000000,70.31,71.14,69.21,69.65,2672994,0
+PHM.US,D,20231023,000000,69.57,71.33,69.34,70.57,3260508,0
+PHM.US,D,20231024,000000,69.26,72.31,68.8,71.65,4691630,0
+PHM.US,D,20231025,000000,71.81,71.84,70.21,71.02,2521413,0
+PHM.US,D,20231026,000000,71.84,73.58,71.4836,72.34,2378091,0
+PHM.US,D,20231027,000000,72.97,72.97,71.7,71.92,2096369,0
+PHM.US,D,20231030,000000,72.6,73.125,71.2,72.23,1862940,0
+PHM.US,D,20231031,000000,72.73,73.93,72.45,73.59,2400128,0
+PHM.US,D,20231101,000000,73.56,77.44,73.09,77.23,3653838,0
+PHM.US,D,20231102,000000,79.31,81.55,79.175,80.17,3721220,0
+PHM.US,D,20231103,000000,82.68,84.25,82.58,83.37,3094233,0
+PHM.US,D,20231106,000000,82.51,83.1269,81.56,81.86,2345328,0
+PHM.US,D,20231107,000000,82.01,83.32,81.66,82.03,1949766,0
+PHM.US,D,20231108,000000,82.25,82.63,81.265,81.69,1618581,0
+PHM.US,D,20231109,000000,81.7,82.4,80.6,80.91,1770325,0
+PHM.US,D,20231110,000000,81.51,82.645,80.6,82.37,2055928,0
+PHM.US,D,20231113,000000,81.62,82.54,81.0011,82.04,1935754,0
+PHM.US,D,20231114,000000,85.39,88.75,85.305,87.85,3182418,0
+PHM.US,D,20231115,000000,87.51,88.8145,86.94,87.04,1833051,0
+PHM.US,D,20231116,000000,87.54,88.08,86.85,86.97,2212255,0
+PHM.US,D,20231117,000000,87.44,88.445,87.3,88.3,2079884,0
+PHM.US,D,20231120,000000,87.99,88.53,87.27,88.26,1407729,0
+PHM.US,D,20231121,000000,87.7,88.48,87.255,87.29,1576110,0
+PHM.US,D,20231122,000000,88.4,89.16,87.47,87.94,1498716,0
+PHM.US,D,20231124,000000,87.24,88.17,87.24,88.1,613288,0
+PHM.US,D,20231127,000000,88.09,88.3302,87.54,87.91,1563684,0
+PHM.US,D,20231128,000000,87.89,88.46,87.36,87.59,1482863,0
+PHM.US,D,20231129,000000,88.51,88.86,87.89,88.01,1263591,0
+PHM.US,D,20231130,000000,87.67,88.53,86.59,88.42,2742886,0
+PHM.US,D,20231201,000000,88.51,91.41,88.51,91.02,2474871,0
+PHM.US,D,20231204,000000,90.23,91.44,89.81,91.02,1831817,0
+PHM.US,D,20231205,000000,90.96,91.6,90.495,90.92,1581864,0
+PHM.US,D,20231206,000000,92,93.78,92,92.46,2144158,0
+PHM.US,D,20231207,000000,92.77,94.49,92.49,94.46,2142526,0
+PHM.US,D,20231208,000000,93.99,96.615,93.99,96.31,2226929,0
+PHM.US,D,20231211,000000,95.87,96.56,95.38,96.05,1774154,0
+PHM.US,D,20231212,000000,96.31,96.619,95.8,95.99,1608006,0
+PHM.US,D,20231213,000000,96.78,98.88,95.36,97.96,3163544,0
+PHM.US,D,20231214,000000,99.69,105.09,99.69,104.88,4060802,0
+PHM.US,D,20231215,000000,103.61,105.13,102.16,102.49,6866315,0
+PHM.US,D,20231218,000000,102.28,102.3,100.4,102,2324638,0
+PHM.US,D,20231219,000000,102.32,104.214,101.7,102.94,2348295,0
+PHM.US,D,20231220,000000,102.8,104.205,101.98,102.08,1672313,0
+PHM.US,D,20231221,000000,103.85,104.1312,101.58,102.43,1259455,0
+PHM.US,D,20231222,000000,103.03,103.06,101.98,102.43,1410203,0
+PHM.US,D,20231226,000000,102.75,103.63,102.405,103.18,1111834,0
+PHM.US,D,20231227,000000,103.36,104.29,102.945,103.93,1177918,0
+PHM.US,D,20231228,000000,103.29,104.21,103.04,103.49,880829,0
+PHM.US,D,20231229,000000,103.19,103.85,102.72,103.22,1227754,0
+PHM.US,D,20240102,000000,101.83,102.56,100.7,101.55,2533808,0
+PHM.US,D,20240103,000000,100,101.31,99.03,100.47,2018840,0
+PHM.US,D,20240104,000000,99.9,101.48,99.68,100.31,1984935,0
+PHM.US,D,20240105,000000,99.86,102.33,99.86,101.48,1602069,0
+PHM.US,D,20240108,000000,102.33,103.77,102.24,103.73,1538162,0
+PHM.US,D,20240109,000000,102.55,103.57,102.32,103.31,1288989,0
+PHM.US,D,20240110,000000,104.71,106.1099,104.53,105.21,1421506,0
+PHM.US,D,20240111,000000,103.94,105.88,103.451,105.82,1341389,0
+PHM.US,D,20240112,000000,106.14,106.39,104.01,104.91,1113937,0
+PHM.US,D,20240116,000000,104.08,104.79,103.3108,104.12,1620576,0
+PHM.US,D,20240117,000000,103.19,103.98,102.46,103.75,1705332,0
+PHM.US,D,20240118,000000,105.2,105.8,102.96,104.23,1439349,0
+PHM.US,D,20240119,000000,104.66,106.22,103.485,106.07,1543519,0
+PHM.US,D,20240122,000000,106.89,109.26,106.38,109.24,2387001,0
+PHM.US,D,20240123,000000,106.28,108.11,102.435,103.6,3189314,0
+PHM.US,D,20240124,000000,104.55,105.16,101.64,102.36,2313542,0
+PHM.US,D,20240125,000000,103.13,105.15,102.91,105.13,2157479,0
+PHM.US,D,20240126,000000,104.91,106.34,104.54,105.12,1891801,0
+PHM.US,D,20240129,000000,105.06,106.6,104.575,106.06,2840445,0
+PHM.US,D,20240130,000000,107.81,110.75,105.2,105.55,3473317,0
+PHM.US,D,20240131,000000,105.13,107.73,104.29,104.56,2255521,0
+PHM.US,D,20240201,000000,105.77,107.01,104.44,106.73,1563766,0
+PHM.US,D,20240202,000000,104.8,107.165,103.33,105.97,1641366,0
+PHM.US,D,20240205,000000,104.9,105.04,103.26,104.35,1893534,0
+PHM.US,D,20240206,000000,104.54,104.54,101.54,102.57,2195379,0
+PHM.US,D,20240207,000000,103.33,104.28,102.78,103.01,1765473,0
+PHM.US,D,20240208,000000,103.28,104.1,102.2,103.26,1430883,0
+PHM.US,D,20240209,000000,103.02,103.93,102.15,103.1,1695563,0
+PHM.US,D,20240212,000000,103.4,106.34,103.1609,105.68,1516780,0
+PHM.US,D,20240213,000000,101.31,103.25,100.24,102,2120549,0
+PHM.US,D,20240214,000000,103.47,104.51,102.22,103.82,1390627,0
+PHM.US,D,20240215,000000,104.41,104.93,103.165,104.48,1336873,0
+PHM.US,D,20240216,000000,103.06,103.4,101.29,101.45,1528127,0
+PHM.US,D,20240220,000000,100.5,103.25,100.24,103.04,1704535,0
+PHM.US,D,20240221,000000,104.62,105.874,102.59,103.62,1265004,0
+PHM.US,D,20240222,000000,104.63,106.12,104.215,104.68,1462398,0
+PHM.US,D,20240223,000000,105.12,106.83,105.12,105.74,1013267,0
+PHM.US,D,20240226,000000,105.94,107.19,105.715,106.2,1527430,0
+PHM.US,D,20240227,000000,106.82,107.9099,106.07,106.86,1653313,0
+PHM.US,D,20240228,000000,106.5,107.3,105.8,106.43,1226744,0
+PHM.US,D,20240229,000000,107.28,108.73,106.95,108.38,2580275,0
+PHM.US,D,20240301,000000,108.38,111.41,108.05,111.21,1715985,0
+PHM.US,D,20240304,000000,112.23,113.43,110.79,111.03,2510049,0
+PHM.US,D,20240305,000000,110.64,113.07,109.79,110.45,2096298,0
+PHM.US,D,20240306,000000,111.45,111.66,110.27,111.44,2046489,0
+PHM.US,D,20240307,000000,112.49,114.72,112.49,113.8,1864321,0
+PHM.US,D,20240308,000000,114.36,115.2,111.89,112.68,1285024,0
+PHM.US,D,20240311,000000,112.22,112.335,109.11,110.85,1464379,0
+PHM.US,D,20240312,000000,110.62,112.94,109.74,112.16,1528420,0
+PHM.US,D,20240313,000000,112.55,114.8,112.09,114.28,1988343,0
+PHM.US,D,20240314,000000,114.36,114.635,109.22,109.72,2828881,0
+PHM.US,D,20240315,000000,108.6,111.45,108.59,110.9,4465558,0
+PHM.US,D,20240318,000000,111.31,111.735,109.02,110.18,1596402,0
+PHM.US,D,20240319,000000,109.56,111.61,109.13,111.41,1635549,0
+PHM.US,D,20240320,000000,111.55,114.59,110.86,113.99,1512754,0
+PHM.US,D,20240321,000000,115.29,117.17,115.26,116.06,1625592,0
+PHM.US,D,20240322,000000,116.34,117.41,115.49,116.45,1645645,0
+PHM.US,D,20240325,000000,115.8,117.275,115.65,115.69,1107359,0
+PHM.US,D,20240326,000000,115.88,116.83,115.71,115.99,1360921,0
+PHM.US,D,20240327,000000,117.01,118.2567,116.32,118.01,1407662,0
+PHM.US,D,20240328,000000,118.18,120.89,118.09,120.62,1624236,0
+PHM.US,D,20240401,000000,120.49,121.075,117.86,118.43,1246522,0
+PHM.US,D,20240402,000000,115.83,116.04,112.36,114.2,2025412,0
+PHM.US,D,20240403,000000,113.7,115.74,113.51,115.62,1461013,0
+PHM.US,D,20240404,000000,117.09,117.75,113.245,113.84,1778807,0
+PHM.US,D,20240405,000000,114.1,116.64,113.865,116.35,1298977,0
+PHM.US,D,20240408,000000,116.57,116.99,115.01,115.05,1679828,0
+PHM.US,D,20240409,000000,115.88,116.01,112.76,115.39,1307193,0
+PHM.US,D,20240410,000000,110.99,111.86,109.1,109.4,2238961,0
+PHM.US,D,20240411,000000,109.42,111.57,109.42,110.58,1175421,0
+PHM.US,D,20240412,000000,109.9,110.91,109.28,110.89,1535394,0
+PHM.US,D,20240415,000000,110.91,111.54,108.42,108.79,1839593,0
+PHM.US,D,20240416,000000,107.37,107.63,105.35,106.86,1577056,0
+PHM.US,D,20240417,000000,108.06,108.19,105.97,106.15,1285052,0
+PHM.US,D,20240418,000000,109.5,109.66,105.92,105.96,1905538,0
+PHM.US,D,20240419,000000,106.25,107.945,104.6,105.43,2319183,0
+PHM.US,D,20240422,000000,106.32,107.83,105.185,107.83,2698896,0
+PHM.US,D,20240423,000000,107.06,113.25,105.82,112.76,3514512,0
+PHM.US,D,20240424,000000,113.4,114.62,111.19,112.26,2045283,0
+PHM.US,D,20240425,000000,110,111.64,107.11,111.36,1889876,0
+PHM.US,D,20240426,000000,112.3,114.71,112.02,113.8,1747255,0
+PHM.US,D,20240429,000000,114.49,115.29,113.66,114.56,1238944,0
+PHM.US,D,20240430,000000,113.27,114.33,111.07,111.42,1547814,0
+PHM.US,D,20240501,000000,111.58,114.88,110.44,111.82,1416303,0
+PHM.US,D,20240502,000000,112.91,113.9098,111,113.85,1679082,0
+PHM.US,D,20240503,000000,117.62,120.74,116.59,116.64,1874965,0
+PHM.US,D,20240506,000000,118.13,118.74,116.955,117.65,1653836,0
+PHM.US,D,20240507,000000,117.78,118.75,116.921,116.95,1887417,0
+PHM.US,D,20240508,000000,115.8,116.705,115.08,115.79,1293408,0
+PHM.US,D,20240509,000000,116.13,117.6533,116.0301,116.99,1277888,0
+PHM.US,D,20240510,000000,117.22,118.0806,116.86,117.68,1614469,0
+PHM.US,D,20240513,000000,118.56,118.56,116.28,116.38,1254406,0
+PHM.US,D,20240514,000000,117.03,117.3,115.84,116.18,1351893,0
+PHM.US,D,20240515,000000,118.55,122.35,118.45,122.07,2897936,0
+PHM.US,D,20240516,000000,121.66,122.72,118.41,118.66,1872974,0
+PHM.US,D,20240517,000000,119.07,119.465,117.85,119.07,1320031,0
+PHM.US,D,20240520,000000,119.03,120.28,119.03,119.2,1541101,0
+PHM.US,D,20240521,000000,118.95,119.4,117.37,117.9,1084785,0
+PHM.US,D,20240522,000000,116.68,117.35,113.11,114.2,2004006,0
+PHM.US,D,20240523,000000,114.92,115.205,112.29,112.74,1378366,0
+PHM.US,D,20240524,000000,113.97,114.79,113.62,114.3,812989,0
+PHM.US,D,20240528,000000,114.54,115.02,112.46,113.26,1335827,0
+PHM.US,D,20240529,000000,112.09,113.28,111.5,112.54,1512042,0
+PHM.US,D,20240530,000000,113.58,115.87,113.3,115.77,1343416,0
+PHM.US,D,20240531,000000,116.53,117.42,115.26,117.32,3452509,0
+PHM.US,D,20240603,000000,117.79,117.79,115.29,115.49,1481354,0
+PHM.US,D,20240604,000000,114.71,115.31,112.16,112.89,1364114,0
+PHM.US,D,20240605,000000,113.41,115.69,112.4,115.57,1333843,0
+PHM.US,D,20240606,000000,115.59,115.87,113.83,114.49,1477432,0
+PHM.US,D,20240607,000000,110.88,112.03,108.84,111.54,1627981,0
+PHM.US,D,20240610,000000,110.72,113.54,110.2773,113.4,1828300,0
+PHM.US,D,20240611,000000,112.56,112.93,110.6,110.95,1247004,0
+PHM.US,D,20240612,000000,116.62,118.1,114.83,115.36,2509801,0
+PHM.US,D,20240613,000000,115.38,115.92,113.69,115.47,908241,0
+PHM.US,D,20240614,000000,114.04,114.54,112.44,114.09,1458787,0
+PHM.US,D,20240617,000000,113.75,114.475,112.9,114.41,1324741,0
+PHM.US,D,20240618,000000,113.22,113.74,110.765,111.14,1916849,0
+PHM.US,D,20240620,000000,110.93,112.265,109.33,110.69,2068266,0
+PHM.US,D,20240621,000000,110.98,111.57,108.775,111.57,3713704,0
+PHM.US,D,20240624,000000,111.57,113.83,111.3675,112.68,1521983,0
+PHM.US,D,20240625,000000,112.4,112.4,109.1,110.04,1496298,0
+PHM.US,D,20240626,000000,109.36,110.41,109,110.05,1224183,0
+PHM.US,D,20240627,000000,109.96,110.375,109.21,109.75,1203988,0
+PHM.US,D,20240628,000000,110.11,111.52,109.04,110.1,3680695,0
+PHM.US,D,20240701,000000,110.49,110.99,105.95,106.23,2152339,0
+PHM.US,D,20240702,000000,103.07,105.12,102.75,104.52,2588535,0
+PHM.US,D,20240703,000000,104.27,106.65,103.88,105.06,1180686,0
+PHM.US,D,20240705,000000,104.8,105.385,103.2401,103.95,1853271,0
+PHM.US,D,20240708,000000,104.97,105.86,104.02,105.26,1543420,0
+PHM.US,D,20240709,000000,104.78,106.5,104.25,104.7,1445429,0
+PHM.US,D,20240710,000000,105.37,107.31,105.085,107.15,1439586,0
+PHM.US,D,20240711,000000,110.98,114.94,110.41,113.84,2625807,0
+PHM.US,D,20240712,000000,114.98,117.55,114.98,116.33,2337251,0
+PHM.US,D,20240715,000000,116.85,118.27,115.89,116.24,2146351,0
+PHM.US,D,20240716,000000,118.34,124.8,117.95,124.56,2862347,0
+PHM.US,D,20240717,000000,123.34,124.3,121.6,121.72,2643503,0
+PHM.US,D,20240718,000000,123.66,129.85,123.44,124.8,3257706,0
+PHM.US,D,20240719,000000,124.6,126.31,123.58,124.76,2098768,0
+PHM.US,D,20240722,000000,124.28,125.67,122.8001,125.64,2564574,0
+PHM.US,D,20240723,000000,120.705,126.96,120,125.67,3585326,0
+PHM.US,D,20240724,000000,125.32,125.875,122.415,122.56,2765686,0
+PHM.US,D,20240725,000000,123.18,127.0488,122.05,125,2618171,0
+PHM.US,D,20240726,000000,128.28,130.93,127.6301,129.99,2541442,0
+PHM.US,D,20240729,000000,130.5,133.505,129.59,132.91,2915659,0
+PHM.US,D,20240730,000000,133.15,134.64,131.87,133.18,2031280,0
+PHM.US,D,20240731,000000,134.16,135.6204,130.8,132,1866763,0
+PHM.US,D,20240801,000000,132.94,133.53,128.03,129.28,2417863,0
+PHM.US,D,20240802,000000,126.29,129.08,124.1443,127.67,1964243,0
+PHM.US,D,20240805,000000,119.08,125.36,118.45,123.36,2254997,0
+PHM.US,D,20240806,000000,122.11,127.15,120.89,123.65,2051961,0
+PHM.US,D,20240807,000000,125.42,127.02,119.911,119.98,2348557,0
+PHM.US,D,20240808,000000,121.4,122.94,120.16,122.13,1261742,0
+PHM.US,D,20240809,000000,122.77,124.6798,121.805,123.02,1564136,0
+PHM.US,D,20240812,000000,123.02,123.35,120.75,121.96,1294536,0
+PHM.US,D,20240813,000000,122.89,124.73,122.33,123.58,1350044,0
+PHM.US,D,20240814,000000,124.13,124.99,121.32,121.87,1683597,0
+PHM.US,D,20240815,000000,123,123.395,120.5,122.52,1644074,0
+PHM.US,D,20240816,000000,122.01,124.33,121.72,122.59,1439831,0
+PHM.US,D,20240819,000000,123.66,125.21,122.44,125.18,1429956,0
+PHM.US,D,20240820,000000,125.55,127.1104,124.31,124.74,1389953,0
+PHM.US,D,20240821,000000,127.06,129.685,126.37,128.54,2025579,0
+PHM.US,D,20240822,000000,128.65,129.99,128.03,129.22,1656314,0
+PHM.US,D,20240823,000000,131.16,135.59,130.21,135.13,2783667,0
+PHM.US,D,20240826,000000,135.25,136.47,133.41,133.63,1386888,0
+PHM.US,D,20240827,000000,132.4,133.0268,131.03,131.58,1149427,0
+PHM.US,D,20240828,000000,130.95,132.69,130.11,131.11,1227781,0
+PHM.US,D,20240829,000000,131.41,131.96,129.07,130.13,1206025,0
+PHM.US,D,20240830,000000,131.25,132.29,129.2494,131.65,2316953,0
+PHM.US,D,20240903,000000,131.69,134.2099,127.56,128.79,2032297,0
+PHM.US,D,20240904,000000,127.83,128.44,125.34,128.29,1844744,0
+PHM.US,D,20240905,000000,128.65,129.39,127.11,128.27,1816271,0
+PHM.US,D,20240906,000000,128.93,132.6,128.93,130.2,2570698,0
+PHM.US,D,20240909,000000,130.01,133.06,129.4639,131.6,2105392,0
+PHM.US,D,20240910,000000,132.55,132.98,130.37,132.7,1678270,0
+PHM.US,D,20240911,000000,131,131.745,127.86,131.44,1823356,0
+PHM.US,D,20240912,000000,131.93,135.54,131.815,135.3,1466858,0
+PHM.US,D,20240913,000000,137,140.77,137,139.54,1968629,0
+PHM.US,D,20240916,000000,140.73,141.18,137.82,140.06,1810530,0
+PHM.US,D,20240917,000000,141,141.425,138.87,140.46,1453593,0
+PHM.US,D,20240918,000000,140.83,144.18,138.73,140.99,2211631,0
+PHM.US,D,20240919,000000,144.87,145.84,141.22,144.98,2182360,0
+PHM.US,D,20240920,000000,143.28,143.81,140.89,141.86,7599591,0
+PHM.US,D,20240923,000000,143.04,143.82,140.18,143.54,1582717,0
+PHM.US,D,20240924,000000,142.75,144.22,142,143.26,1958251,0
+PHM.US,D,20240925,000000,142,142.74,140.1,140.46,1641272,0
+PHM.US,D,20240926,000000,141.9,142.095,139.67,139.97,1202837,0
+PHM.US,D,20240927,000000,141.52,144.61,140.59,143.17,1343791,0
+PHM.US,D,20240930,000000,142.83,143.695,141.18,143.53,1249778,0
+PHM.US,D,20241001,000000,144.34,145.54,142.79,144.61,1305918,0
+PHM.US,D,20241002,000000,143.03,144.01,141.65,143.3,1072643,0
+PHM.US,D,20241003,000000,142.99,143.81,141.09,142.97,1124288,0
+PHM.US,D,20241004,000000,143.62,143.62,137.81,139.44,1457686,0
+PHM.US,D,20241007,000000,137.71,139.91,136.57,139.43,1766194,0
+PHM.US,D,20241008,000000,140.25,141.93,138.94,140.17,977446,0
+PHM.US,D,20241009,000000,140.34,140.85,138.54,139.39,1253070,0
+PHM.US,D,20241010,000000,137.88,139.95,137.48,138.66,966208,0
+PHM.US,D,20241011,000000,138.92,140.15,138.62,139.2,785776,0
+PHM.US,D,20241014,000000,139.58,142.68,138.98,142.54,1087317,0
+PHM.US,D,20241015,000000,143.48,146.37,143.48,144.62,1397389,0
+PHM.US,D,20241016,000000,146.25,147.46,145.7693,146.8,1246308,0
+PHM.US,D,20241017,000000,146.8,147.3,145.4603,145.96,1430532,0
+PHM.US,D,20241018,000000,147.2,149.32,146.11,149.04,1657137,0
+PHM.US,D,20241021,000000,148.75,149.47,143.83,144.26,2396610,0
+PHM.US,D,20241022,000000,138.58,139.51,133.78,133.81,3692765,0
+PHM.US,D,20241023,000000,132.68,135.13,131.9733,133.16,2521243,0
+PHM.US,D,20241024,000000,134.25,136.67,133.866,135.84,2026386,0
+PHM.US,D,20241025,000000,136.01,136.28,132.365,132.47,1655389,0
+PHM.US,D,20241028,000000,134.01,135.24,132.84,133.88,1328529,0
+PHM.US,D,20241029,000000,124.59,130.06,122.08,129.58,3715773,0
+PHM.US,D,20241030,000000,129,132,128.57,130.26,1405944,0
+PHM.US,D,20241031,000000,129.48,130.69,128.57,129.53,1858594,0
+PHM.US,D,20241101,000000,131.19,132.5022,128.205,128.38,1809943,0
+PHM.US,D,20241104,000000,129.32,132.4999,129.21,129.49,1801121,0
+PHM.US,D,20241105,000000,128.39,133.36,128,133.26,1546881,0
+PHM.US,D,20241106,000000,126.59,129.66,124.34,129.17,3670939,0
+PHM.US,D,20241107,000000,129,132.17,128.7803,131.16,1590202,0
+PHM.US,D,20241108,000000,131.2,134.49,131.2,132.7,1599269,0
+PHM.US,D,20241111,000000,134.33,134.74,132.38,133.46,1055950,0
+PHM.US,D,20241112,000000,132.44,133.23,128.62,128.87,1909032,0
+PHM.US,D,20241113,000000,131,131.4,127.22,127.48,1861719,0
+PHM.US,D,20241114,000000,128.005,131.09,127.945,129.44,1422472,0
+PHM.US,D,20241115,000000,128.73,129.885,127.72,128.89,1509994,0
+PHM.US,D,20241118,000000,128.36,129.55,127.46,128.57,1112715,0
+PHM.US,D,20241119,000000,128.195,129.06,126.42,128.51,1292278,0
+PHM.US,D,20241120,000000,128.51,128.6,127.02,128.06,1133059,0
+PHM.US,D,20241121,000000,128.25,130.135,127.895,128.12,1510559,0
+PHM.US,D,20241122,000000,128.485,130,127.8,129.76,1316736,0
+PHM.US,D,20241125,000000,131.49,139.085,130.79,137.65,3181210,0
+PHM.US,D,20241126,000000,136.88,137.4,133.8,135.6,1520823,0
+PHM.US,D,20241127,000000,137.23,138.53,136.24,136.53,1271098,0
+PHM.US,D,20241129,000000,138,139.31,135.24,135.27,1072655,0
+PHM.US,D,20241202,000000,135.21,136.09,133.464,135.14,1615538,0
+PHM.US,D,20241203,000000,136.02,136.14,133.94,134,880805,0
+PHM.US,D,20241204,000000,132.35,133.06,128.78,129.3,1898354,0
+PHM.US,D,20241205,000000,129.32,129.82,127.57,127.87,1574321,0
+PHM.US,D,20241206,000000,129.95,130.733,125.37,126.82,1698015,0
+PHM.US,D,20241209,000000,128.075,128.59,126.45,128.47,1803199,0
+PHM.US,D,20241210,000000,125.77,126.951,124.01,125.34,2149518,0
+PHM.US,D,20241211,000000,125.9,126.01,121.405,121.91,2636852,0
+PHM.US,D,20241212,000000,120.6,121.94,120.36,120.69,1898331,0
+PHM.US,D,20241213,000000,119.65,119.7996,117.02,118.42,2174743,0
+PHM.US,D,20241216,000000,118.42,119.825,116.56,117.04,2077698,0
+PHM.US,D,20241217,000000,116.93,117.99,115.19,115.89,2155877,0
+PHM.US,D,20241218,000000,116.843,116.91,111.17,111.29,3173321,0
+PHM.US,D,20241219,000000,107.765,110.715,107.21,108.89,3832185,0
+PHM.US,D,20241220,000000,108.935,111.18,108.57,110.52,4865656,0
+PHM.US,D,20241223,000000,110.11,110.58,109,110.13,1477551,0
+PHM.US,D,20241224,000000,109.74,110.83,109.61,110.75,700926,0
+PHM.US,D,20241226,000000,109.64,111.11,109.375,110.65,1259028,0
+PHM.US,D,20241227,000000,110.165,111.11,108.93,109.52,990579,0
+PHM.US,D,20241230,000000,109.08,109.41,107.7,108.86,1148255,0
+PHM.US,D,20241231,000000,109.305,109.99,108.56,108.9,1217579,0
+PHM.US,D,20250102,000000,109.825,110.49,107.18,107.64,1384814,0
+PHM.US,D,20250103,000000,110.25,111,108.765,110.05,1934527,0
+PHM.US,D,20250106,000000,110.69,111.6397,108.605,108.93,1540035,0
+PHM.US,D,20250107,000000,109.03,109.7,107.55,107.83,1682776,0
+PHM.US,D,20250108,000000,108.025,110.68,106.8135,110.46,2626697,0
+PHM.US,D,20250110,000000,109.98,110.09,107.42,107.61,2041376,0
+PHM.US,D,20250113,000000,107.24,109.08,107.05,108.99,1570488,0
+PHM.US,D,20250114,000000,111.9,112.913,110.2,112.5,1765932,0
+PHM.US,D,20250115,000000,117.46,117.49,114.49,115.97,2414430,0
+PHM.US,D,20250116,000000,115.5,117.04,114.1201,116.93,2252706,0
+PHM.US,D,20250117,000000,118.24,119.0058,116.41,117.03,2448248,0
+PHM.US,D,20250121,000000,119.46,120.32,115.32,115.81,2693637,0
+PHM.US,D,20250122,000000,115.51,117.12,114.79,116.89,1771516,0
+PHM.US,D,20250123,000000,116.16,117.98,115.89,116.52,2159231,0
+PHM.US,D,20250124,000000,116.265,116.56,115.11,115.69,1510540,0
+PHM.US,D,20250127,000000,115.13,118.75,114.91,118.05,3131488,0
+PHM.US,D,20250128,000000,117.66,117.995,114.91,115.05,2130334,0
+PHM.US,D,20250129,000000,114.79,115.87,112.09,112.99,2966224,0
+PHM.US,D,20250130,000000,116.48,121.31,113.395,118.51,3758848,0
+PHM.US,D,20250131,000000,116.92,117.91,113.63,113.78,3252434,0
+PHM.US,D,20250203,000000,111.5,111.52,108.4,109.15,3191313,0
+PHM.US,D,20250204,000000,108.7,110.92,107.694,110.38,2560035,0
+PHM.US,D,20250205,000000,112.27,112.635,110.44,111.33,2403132,0
+PHM.US,D,20250206,000000,111.85,111.89,109.11,110.01,2563651,0
+PHM.US,D,20250207,000000,109.25,109.37,105.3952,105.87,2662534,0
+PHM.US,D,20250210,000000,106.8,107.13,106.15,106.57,1963544,0
+PHM.US,D,20250211,000000,106,108.5,105.3516,107.33,2326887,0
+PHM.US,D,20250212,000000,104.32,106.06,103.7,106,2274753,0
+PHM.US,D,20250213,000000,106.5,107.2,105.455,106.7,1594677,0
+PHM.US,D,20250214,000000,107.4,109.355,106.8,107.43,1519276,0
+PHM.US,D,20250218,000000,107,107.48,104.52,105.6,1642487,0
+PHM.US,D,20250219,000000,102.41,105.025,101.1275,104.86,2294614,0
+PHM.US,D,20250220,000000,104.44,106.07,103.965,105.84,1694444,0
+PHM.US,D,20250221,000000,106.5,106.5,102.2,103.11,1818938,0
+PHM.US,D,20250224,000000,103.01,103.23,100.54,101.7,2296916,0
+PHM.US,D,20250225,000000,101.95,106.8399,101.81,106.23,2894350,0
+PHM.US,D,20250226,000000,105.93,105.93,103.67,104.45,1734187,0
+PHM.US,D,20250227,000000,104.505,105.4699,102.79,102.92,1392578,0
+PHM.US,D,20250228,000000,102.94,104.23,102.04,103.28,3722372,0
+PHM.US,D,20250303,000000,103.21,104.51,101.41,102.03,1921553,0
+PHM.US,D,20250304,000000,101.07,104.18,101.01,102.9,3381405,0
+PHM.US,D,20250305,000000,104,106.67,102.86,105.97,2866038,0
+PHM.US,D,20250306,000000,106.67,109.09,106.28,108.27,2776863,0
+PHM.US,D,20250307,000000,108.7,109.425,106.27,107.91,2461679,0
+PHM.US,D,20250310,000000,106.8,111.05,106.8,107.4,2653389,0
+PHM.US,D,20250311,000000,106.895,107.91,104.81,105.84,2157596,0
+PHM.US,D,20250312,000000,106.545,106.545,102.53,103.53,2672729,0
+PHM.US,D,20250313,000000,103.105,104.45,100.72,101.09,2211822,0
+PHM.US,D,20250314,000000,102.3,103.12,101.07,102.94,1791374,0
+PHM.US,D,20250317,000000,103.385,104.5599,102.93,103.89,1527891,0
+PHM.US,D,20250318,000000,103.8,104.82,102.9,103.49,1355642,0
+PHM.US,D,20250319,000000,103.555,105.92,103.07,105.12,2047699,0
+PHM.US,D,20250320,000000,104.86,107.52,104.71,105.34,2090590,0
+PHM.US,D,20250321,000000,102.49,103.75,100.3537,102.72,8818591,0
+PHM.US,D,20250324,000000,103.695,105.96,103.27,105.85,1859205,0
+PHM.US,D,20250325,000000,104.17,106.94,103.1732,105.32,1979888,0
+PHM.US,D,20250326,000000,105.42,106.76,104.1701,105.22,1249297,0
+PHM.US,D,20250327,000000,105.17,106.16,104.48,105.04,1143370,0
+PHM.US,D,20250328,000000,105.18,105.55,101.42,101.74,1413089,0
+PHM.US,D,20250331,000000,101.33,103.6103,99.58,102.8,1717286,0
+PHM.US,D,20250401,000000,103.13,103.73,101.6,103.04,1562357,0
+PHM.US,D,20250402,000000,101.68,104.39,101.67,104.33,1431445,0
+PHM.US,D,20250403,000000,100.29,101.45,96.9,97.75,2705761,0
+PHM.US,D,20250404,000000,95.465,104.07,95.14,101.24,3953930,0
+PHM.US,D,20250407,000000,98.41,101.45,95.34,96.14,3507895,0
+PHM.US,D,20250408,000000,99.0799,99.0799,90.59,92.02,2569026,0
+PHM.US,D,20250409,000000,90.11,98.82,88.07,97.17,3324799,0
+PHM.US,D,20250410,000000,95.665,95.95,90.8,93.68,2409051,0
+PHM.US,D,20250411,000000,93.505,94.55,89.81,94.53,2580236,0
+PHM.US,D,20250414,000000,95.805,96.4,93.8323,95.44,1903960,0
+PHM.US,D,20250415,000000,95.5,96.67,94.1,94.79,1725891,0
+PHM.US,D,20250416,000000,94.38,95.9239,91.99,92.86,1647604,0
+PHM.US,D,20250417,000000,93.085,95.59,93.085,94.95,2870644,0
+PHM.US,D,20250421,000000,93.57,94.26,91.76,93.11,2666066,0
+PHM.US,D,20250422,000000,96,101.42,94.93,100.89,3688932,0
+PHM.US,D,20250423,000000,103.8,105.62,100.63,101.06,2422110,0
+PHM.US,D,20250424,000000,101.515,103.16,99.48,102.85,1940406,0
+PHM.US,D,20250425,000000,102.025,102.41,100.76,101.88,1861836,0
+PHM.US,D,20250428,000000,101.47,103.16,101.28,102.42,1885081,0
+PHM.US,D,20250429,000000,102.185,102.49,100.59,101.74,1551876,0
+PHM.US,D,20250430,000000,100.64,102.7,99.36,102.58,1733908,0
+PHM.US,D,20250501,000000,102.58,104.02,101.46,101.89,1576880,0
+PHM.US,D,20250502,000000,102.7,104.58,102.31,104.46,1439500,0
+PHM.US,D,20250505,000000,104.07,104.82,103.31,103.67,1537604,0
+PHM.US,D,20250506,000000,101.73,104.1,100.71,100.84,1571701,0
+PHM.US,D,20250507,000000,101.85,102.19,100.84,101.32,1652835,0
+PHM.US,D,20250508,000000,102.155,104.415,102.1231,103.36,1525920,0
+PHM.US,D,20250509,000000,103.55,103.67,102.04,102.47,1157192,0
+PHM.US,D,20250512,000000,106.655,108.81,104.535,106.54,1967403,0
+PHM.US,D,20250513,000000,107.035,108,106.35,106.45,1951696,0
+PHM.US,D,20250514,000000,105.88,106.21,101.84,102.06,2237454,0
+PHM.US,D,20250515,000000,102.25,102.845,100.05,102.77,1795554,0
+PHM.US,D,20250516,000000,102.805,104.71,102.26,104.41,1402080,0
+PHM.US,D,20250519,000000,102.275,103.61,101.6,103.07,1580002,0
+PHM.US,D,20250520,000000,102.74,103.24,101,101.31,1283328,0
+PHM.US,D,20250521,000000,100.71,101.53,98.64,99.1,2730363,0
+PHM.US,D,20250522,000000,98.7,98.83,97.26,98.58,2317750,0
+PHM.US,D,20250523,000000,97.01,98.6,97.01,98.21,1389747,0
+PHM.US,D,20250527,000000,99.855,100.72,98.37,100.57,1975155,0
+PHM.US,D,20250528,000000,100.315,100.315,97.42,97.71,1815724,0
+PHM.US,D,20250529,000000,98.2,98.89,97.39,98.54,1520342,0
+PHM.US,D,20250530,000000,98.06,98.79,97.44,98.03,3156072,0
+PHM.US,D,20250602,000000,97.28,97.91,95.2,97.55,1548070,0
+PHM.US,D,20250603,000000,97.26,98.812,96.46,98.67,1651098,0
+PHM.US,D,20250604,000000,98.835,102.31,98.65,101.87,2063722,0
+PHM.US,D,20250605,000000,101.34,102.49,100.75,101.64,1201636,0
+PHM.US,D,20250606,000000,102.11,102.25,100.09,100.23,1396286,0
+PHM.US,D,20250609,000000,100.87,102.22,99.8832,101.47,1098042,0
+PHM.US,D,20250610,000000,102.75,105.24,101.76,105.03,2169691,0
+PHM.US,D,20250611,000000,106.8732,107.9,103.175,103.42,1765176,0
+PHM.US,D,20250612,000000,102.85,104.6,101.84,104.15,1367894,0
+PHM.US,D,20250613,000000,102.91,104.255,100.715,101.61,1599663,0
+PHM.US,D,20250616,000000,102.81,102.92,100.94,102.42,1752780,0
+PHM.US,D,20250617,000000,102.58,104.05,98.32,98.72,1953327,0
+PHM.US,D,20250618,000000,98.28,100.28,98.27,99.14,1915667,0
+PHM.US,D,20250620,000000,99.695,101.99,99.45,101.47,3054741,0
+PHM.US,D,20250623,000000,100.81,105.04,100.7,104.85,2007064,0
+PHM.US,D,20250624,000000,105,106.4194,103.99,105.49,2578353,0
+PHM.US,D,20250625,000000,104.96,105.48,103.09,103.56,1667930,0
+PHM.US,D,20250626,000000,103.74,104.54,102.17,104.44,1731304,0
+PHM.US,D,20250627,000000,104.34,106.56,104.34,105.52,2995982,0
+PHM.US,D,20250630,000000,106.21,106.36,104.26,105.46,1635100,0
+PHM.US,D,20250701,000000,104.0419,112.24,104.0419,109.94,3341479,0
+PHM.US,D,20250702,000000,110.62,112.117,109.33,111.34,2498838,0
+PHM.US,D,20250703,000000,112.01,112.18,108.8,109.36,1616063,0
+PHM.US,D,20250707,000000,108.8,109.835,107.07,108.14,1710343,0
+PHM.US,D,20250708,000000,108.12,109.85,107.38,108.88,1947807,0
+PHM.US,D,20250709,000000,109.05,114.34,109.05,113.77,3865072,0
+PHM.US,D,20250710,000000,113.35,116.42,113.12,115.18,2533788,0
+PHM.US,D,20250711,000000,113.66,115.1925,113,114.27,2650773,0
+PHM.US,D,20250714,000000,114.11,114.57,111,112.84,2961100,0
+PHM.US,D,20250715,000000,113.38,114,107.92,108,2496276,0
+PHM.US,D,20250716,000000,108.6,110.225,107.16,109.29,2301500,0
+PHM.US,D,20250717,000000,108.64,110.06,108.64,109.28,2120215,0
+PHM.US,D,20250718,000000,109.885,110.68,107.91,108.66,1941234,0
+PHM.US,D,20250721,000000,109.33,110.34,108.32,108.65,2210999,0
+PHM.US,D,20250722,000000,117.73,121.63,115.67,121.17,5151133,0
+PHM.US,D,20250723,000000,122.15,122.49,118.62,119.28,2785507,0
+PHM.US,D,20250724,000000,118.13,119.14,115.78,116.03,2154714,0
+PHM.US,D,20250725,000000,116.35,116.91,114.59,116.35,1414993,0
+PHM.US,D,20250728,000000,116.32,117.605,114.93,116.82,1569084,0
+PHM.US,D,20250729,000000,117.07,117.81,115.94,117.06,1630628,0
+PHM.US,D,20250730,000000,117.025,117.6,112.41,113.36,1932706,0
+PHM.US,D,20250731,000000,112,113.79,111.5,112.92,1932412,0
+PHM.US,D,20250801,000000,115.06,117.38,114.43,116.75,2028972,0
+PHM.US,D,20250804,000000,117.5,119.86,116.8501,119.36,1965721,0
+PHM.US,D,20250805,000000,119.38,122.15,119.13,121.02,1856612,0
+PHM.US,D,20250806,000000,121.125,122.44,120.14,120.23,1655526,0
+PHM.US,D,20250807,000000,121.105,123.53,120.365,120.67,1611110,0
+PHM.US,D,20250808,000000,120.935,122.4,120.645,121.64,1494984,0
+PHM.US,D,20250811,000000,122.095,122.98,118.36,120.2,1651401,0
+PHM.US,D,20250812,000000,120.585,123.72,119.4,123.33,2446128,0
+PHM.US,D,20250813,000000,124.425,131.0799,123.96,129.96,3062215,0
+PHM.US,D,20250814,000000,127.24,128.79,126.1001,128.55,2495898,0
+PHM.US,D,20250815,000000,131.25,131.5,127.785,128.69,1920359,0
+PHM.US,D,20250818,000000,128.95,129.48,128.05,128.21,1557010,0
+PHM.US,D,20250819,000000,128.88,131.41,128.88,130.37,1818652,0
+PHM.US,D,20250820,000000,130.255,131.03,126.15,126.54,2065125,0
+PHM.US,D,20250821,000000,125.74,125.74,123.235,125.37,1450109,0
+PHM.US,D,20250822,000000,126.085,133.67,124.925,132.33,2943873,0
+PHM.US,D,20250825,000000,131.54,132.89,130.54,132.28,3012373,0
+PHM.US,D,20250826,000000,132.36,132.5,130.92,131.13,2520300,0
+PHM.US,D,20250827,000000,130.71,131.81,130,131.03,1369967,0
+PHM.US,D,20250828,000000,131.545,131.985,129.59,131.47,1133810,0
+PHM.US,D,20250829,000000,131.27,132.17,130.35,132.02,1344286,0
+PHM.US,D,20250902,000000,129.46,132.46,129.3251,132.09,1443340,0
+PHM.US,D,20250903,000000,131.295,135.02,131.235,133.3,2042349,0
+PHM.US,D,20250904,000000,134.4,138.14,134.4,137.61,2280910,0
+PHM.US,D,20250905,000000,140.405,142.11,139.12,140.57,2190451,0
+PHM.US,D,20250908,000000,139.75,141.73,138.6002,141.42,1905190,0
+PHM.US,D,20250909,000000,140.68,141.79,134.21,136.72,3122924,0
+PHM.US,D,20250910,000000,137.01,137.3,134.26,135.41,2184766,0
+PHM.US,D,20250911,000000,135.92,139.69,135.92,138.66,1735956,0
+PHM.US,D,20250912,000000,137.22,138.87,136.41,137.1,1266417,0
+PHM.US,D,20250915,000000,137.83,137.83,133.61,134.84,2008388,0
+PHM.US,D,20250916,000000,135.07,135.3266,131.38,133.87,2257803,0
+PHM.US,D,20250917,000000,134.56,139.05,132.1763,134.1,2323794,0
+PHM.US,D,20250918,000000,134.5,135.14,132.845,134.1,1831101,0
+PHM.US,D,20250919,000000,132.42,133.94,130.46,131.9,5783745,0
+PHM.US,D,20250922,000000,131.27,132.28,128.36,129.24,2172983,0
+PHM.US,D,20250923,000000,129.62,130.67,128.645,130.05,1316669,0
+PHM.US,D,20250924,000000,128.87,132.66,128.8,130.9,1720281,0
+PHM.US,D,20250925,000000,128.4,131.51,128.18,128.74,2148075,0
+PHM.US,D,20250926,000000,129.405,132.06,128.91,131.15,1099489,0
+PHM.US,D,20250929,000000,132.065,133.625,130.59,133.14,1361605,0
+PHM.US,D,20250930,000000,132.18,133.5532,130.15,132.13,1719215,0
+PHM.US,D,20251001,000000,132.815,134.9571,132.13,134.44,1585164,0
+PHM.US,D,20251002,000000,134.02,135.2,132.65,134.88,1449401,0
+PHM.US,D,20251003,000000,135.465,138.33,135.1,137.61,1619169,0
+PHM.US,D,20251006,000000,137.97,138.1,134.1505,135.48,1419916,0
+PHM.US,D,20251007,000000,132.1613,132.73,128.5,129.6,2809796,0
+PHM.US,D,20251008,000000,130,130.4,126.33,127.66,2667733,0
+PHM.US,D,20251009,000000,126.25,126.6,120.62,121.41,4278243,0
+PHM.US,D,20251010,000000,121.205,122.21,119.7,120.04,2866868,0
+PHM.US,D,20251013,000000,120.01,120.49,118.61,120.49,2605112,0
+PHM.US,D,20251014,000000,119.52,125.35,119.395,124.89,2632303,0
+PHM.US,D,20251015,000000,124.825,126.925,124.44,124.68,1671545,0
+PHM.US,D,20251016,000000,124.68,125.02,121.82,123.88,2481854,0
+PHM.US,D,20251017,000000,123.91,124.94,122.98,124.45,2391387,0
+PHM.US,D,20251020,000000,125.17,125.92,123.04,123.27,4498999,0
+PHM.US,D,20251021,000000,115.11,124.79,115.11,123.27,4707033,0
+PHM.US,D,20251022,000000,121.69,123.395,119.94,120.21,2630081,0
+PHM.US,D,20251023,000000,120.86,121.91,119.34,120.86,1661511,0
+PHM.US,D,20251024,000000,123,123.205,120.5,120.53,1774755,0
+PHM.US,D,20251027,000000,121.68,121.9925,120.14,120.3,1507995,0
+PHM.US,D,20251028,000000,117.545,121.9,115.41,120.74,2354338,0
+PHM.US,D,20251029,000000,119.37,121.495,116.34,118.23,2879939,0
+PHM.US,D,20251030,000000,117.62,120.315,117.555,119.04,2092707,0
+PHM.US,D,20251031,000000,117.95,120.545,117.1,119.87,2308565,0
+PHM.US,D,20251103,000000,119.46,119.85,117.9175,118.76,2421218,0
+PHM.US,D,20251104,000000,118.33,120.215,117.72,119.64,1649577,0
+PHM.US,D,20251105,000000,119.79,120.66,118.55,119.46,1863034,0
+PHM.US,D,20251106,000000,120.015,120.355,118.76,118.93,1241873,0
+PHM.US,D,20251107,000000,118.45,119.82,117.74,119.76,2674956,0
+PHM.US,D,20251110,000000,119.87,120.596,118.055,120.17,1692820,0
+PHM.US,D,20251111,000000,120.52,121.64,119.5,121.22,1611821,0
+PHM.US,D,20251112,000000,120.825,122.72,120.29,120.63,1244538,0
+PHM.US,D,20251113,000000,119.03,121.09,118.38,118.42,1496346,0
+PHM.US,D,20251114,000000,118.4,121.06,118.1301,118.37,1340166,0
+PHM.US,D,20251117,000000,118,118.06,113.7,113.88,1857460,0
+PHM.US,D,20251118,000000,112.685,114.25,111.65,113.49,2082471,0
+PHM.US,D,20251119,000000,114.03,114.475,112.78,113.76,1387346,0
+PHM.US,D,20251120,000000,114.32,116.005,113.54,114.35,1451866,0
+PHM.US,D,20251121,000000,115.315,121.685,115.25805,120.32,2348116,0
+PHM.US,D,20251124,000000,119.705,120.0999,118.145,119.28,2195777,0
+PHM.US,D,20251125,000000,119.91,126.35,119.91,125.71,2286450,0
+PHM.US,D,20251126,000000,125.5,127.935,125.27,127.59,1429232,0
+PHM.US,D,20251128,000000,127.83,127.9493,126.6773,127.19,675502,0
+PHM.US,D,20251201,000000,126.52,128.355,126.305,127.18,1420805,0
+PHM.US,D,20251202,000000,127.11,127.38,125.08,126.55,1750384,0
+PHM.US,D,20251203,000000,126.925,130.49,126.92,130.33,1450823,0
+PHM.US,D,20251204,000000,130.355,131.5581,127.55,127.89,1593988,0
+PHM.US,D,20251205,000000,128.76,129.38,126.7604,126.99,1205022,0
+PHM.US,D,20251208,000000,126.45,126.45,124.16,124.88,1291876,0
+PHM.US,D,20251209,000000,123.5,124.94,122.855,123.04,1695083,0
+PHM.US,D,20251210,000000,123.96,128.22,123.86,127.9,1882897,0
+PHM.US,D,20251211,000000,128.54,130.22,127.365,127.57,1508595,0
+PHM.US,D,20251212,000000,127.64,128.08,125.575,126.43,1279960,0
+PHM.US,D,20251215,000000,128.03,128.155,125.835,126.51,1396669,0
+PHM.US,D,20251216,000000,126.525,127.25,122.55,124.39,2170315,0
+PHM.US,D,20251217,000000,122.11,125.11,120.56,122.8,2033126,0
+PHM.US,D,20251218,000000,124.14,124.84,121.1201,121.66,2694968,0
+PHM.US,D,20251219,000000,119.75,120.21,118.16,119.74,5550114,0
+PHM.US,D,20251222,000000,119.8,120.025,118.65,119.11,1269311,0
+PHM.US,D,20251223,000000,119.53,119.615,116.34,117.38,2967015,0
+PHM.US,D,20251224,000000,117.065,119.845,116.93,119.35,891388,0
+PHM.US,D,20251226,000000,119.4,119.9,118.19,119.2,790588,0
+PHM.US,D,20251229,000000,118.06,119.4732,118.03,118.69,1270913,0
+PHM.US,D,20251230,000000,118.4,118.605,117.19,118.13,1732688,0
+PHM.US,D,20251231,000000,117.9825,119,117.18,117.26,984265,0
+PHM.US,D,20260102,000000,118.45,119.08,116.68,119.07,1281754,0
+PHM.US,D,20260105,000000,118.01,121.2066,118,119.86,1429266,0
+PHM.US,D,20260106,000000,118.38,121.4875,117.49,121.15,1723290,0
+PHM.US,D,20260107,000000,121.88,123.15,117.025,117.29,1725680,0
+PHM.US,D,20260108,000000,116.77,123.415,116.0501,123.16,1986816,0
+PHM.US,D,20260109,000000,125.445,132.84,125.445,132.2,4091193,0
+PHM.US,D,20260112,000000,131.76,134.585,130.4401,133.23,2579590,0
+PHM.US,D,20260113,000000,133.1,134.5,132.18,133.66,1841724,0
+PHM.US,D,20260114,000000,132.75,134.17,130.48,130.73,1727154,0
+PHM.US,D,20260115,000000,131.36,133.14,130.17,132.87,1641139,0
+PHM.US,D,20260116,000000,133.3,134.34,129.05,130.23,1726293,0
+PHM.US,D,20260120,000000,127.775,130.89,126.55,126.81,1940559,0
+PHM.US,D,20260121,000000,127.585,131.41,126.86,129.97,1799479,0
+PHM.US,D,20260122,000000,130.71,131.8,126.785,127.77,1620281,0
+PHM.US,D,20260123,000000,127.635,127.77,124.22,125.16,1300287,0
+PHM.US,D,20260126,000000,126.04,126.125,124.12,125.07,1642182,0
+PHM.US,D,20260127,000000,124.875,124.875,123.02,123.88,1788402,0
+PHM.US,D,20260128,000000,124.005,127.1375,123.17,123.27,2289227,0
+PHM.US,D,20260129,000000,124.24,129.36,124.225,127.26,2860654,0
+PHM.US,D,20260130,000000,127.2,127.46,123.42,125.09,1927453,0
+PHM.US,D,20260202,000000,124.53,127.43,123.75,127.07,2347509,0
+PHM.US,D,20260203,000000,126.28,135.6,126.12,130.46,2815996,0
+PHM.US,D,20260204,000000,131.595,135.8,131.595,134.57,2477585,0
+PHM.US,D,20260205,000000,135,135.6,132.66,134.05,1621695,0
+PHM.US,D,20260206,000000,134.59,136.415,131.12,135.09,1989410,0
+PHM.US,D,20260209,000000,135,136.34,132,132.37,1465736,0
+PHM.US,D,20260210,000000,133.165,137.88,133.165,137.33,1348770,0
+PHM.US,D,20260211,000000,135.95,139.35,135.75,139.32,2104601,0
+PHM.US,D,20260212,000000,140,142.65,138.68,138.89,2383524,0
+PHM.US,D,20260213,000000,139.39,143.66,139.39,142.56,2160026,0
+PHM.US,D,20260217,000000,142.01,144.495,139.03,141.58,1848250,0
+PHM.US,D,20260218,000000,141.24,143.54,140.785,142.1,1747606,0
diff --git a/daily/us/nyse stocks/2/pim.us.txt b/daily/us/nyse stocks/2/pim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b76bbc050e44fcf54d49fe9f69994b9ed96c178
--- /dev/null
+++ b/daily/us/nyse stocks/2/pim.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIM.US,D,20050225,000000,3.04577,3.05127,3.0215,3.04577,327614.84761781,0
+PIM.US,D,20050228,000000,3.04577,3.04577,3.00676,3.02661,333321.49779021,0
+PIM.US,D,20050301,000000,3.04577,3.04577,3.00676,3.02661,352486.15317565,0
+PIM.US,D,20050302,000000,3.04577,3.04577,3.01669,3.04144,313957.35900298,0
+PIM.US,D,20050303,000000,3.04144,3.04577,3.02661,3.03623,303763.35006295,0
+PIM.US,D,20050304,000000,3.03623,3.04577,3.02661,3.03113,410190.79823082,0
+PIM.US,D,20050307,000000,3.03113,3.04577,3.02661,3.03623,341067.76396857,0
+PIM.US,D,20050308,000000,3.03113,3.05127,3.03113,3.03623,385311.35049332,0
+PIM.US,D,20050309,000000,3.04144,3.04577,2.99693,3.00676,524352.29930756,0
+PIM.US,D,20050310,000000,2.99693,3.0215,2.96756,2.97768,428114.78898988,0
+PIM.US,D,20050311,000000,2.97768,2.9823,2.94299,2.94299,491115.92191683,0
+PIM.US,D,20050314,000000,2.92344,2.96265,2.92344,2.948,336581.42297341,0
+PIM.US,D,20050315,000000,2.94299,2.96265,2.92825,2.93346,345349.53269967,0
+PIM.US,D,20050316,000000,2.93808,2.948,2.89937,2.92344,388987.54461187,0
+PIM.US,D,20050317,000000,2.92344,2.95283,2.91342,2.93346,546771.79101391,0
+PIM.US,D,20050318,000000,2.92344,2.94299,2.91853,2.93808,267061.45745251,0
+PIM.US,D,20050321,000000,2.91853,2.93808,2.88424,2.92344,635048.28516456,0
+PIM.US,D,20050322,000000,2.9037,2.92344,2.86449,2.88424,338019.53545666,0
+PIM.US,D,20050323,000000,2.86449,2.89387,2.83993,2.89387,522314.71884649,0
+PIM.US,D,20050324,000000,2.85015,2.91342,2.83502,2.88424,387146.39423521,0
+PIM.US,D,20050328,000000,2.89387,2.89387,2.82548,2.83502,580008.16840463,0
+PIM.US,D,20050329,000000,2.85967,2.88424,2.82057,2.86449,482350.86550795,0
+PIM.US,D,20050330,000000,2.85015,2.88424,2.85015,2.86449,304786.21138332,0
+PIM.US,D,20050331,000000,2.87923,2.91342,2.86921,2.9037,288475.3899703,0
+PIM.US,D,20050401,000000,2.9091,2.92825,2.8747,2.9037,318863.02225087,0
+PIM.US,D,20050404,000000,2.89937,2.94299,2.87923,2.94299,310495.91487308,0
+PIM.US,D,20050405,000000,2.91853,2.94299,2.89937,2.91853,298262.28992708,0
+PIM.US,D,20050406,000000,2.91853,2.93808,2.89387,2.89937,217130.55843208,0
+PIM.US,D,20050407,000000,2.92344,2.92344,2.88424,2.89387,327614.84761781,0
+PIM.US,D,20050408,000000,2.87923,2.89937,2.85967,2.86449,565532.3907335,0
+PIM.US,D,20050411,000000,2.85967,2.86921,2.85015,2.85967,301719.66296715,0
+PIM.US,D,20050412,000000,2.85015,2.86449,2.82548,2.86449,289692.64583015,0
+PIM.US,D,20050413,000000,2.83502,2.86921,2.83502,2.85486,303563.86666117,0
+PIM.US,D,20050414,000000,2.85486,2.86449,2.83993,2.85015,248920.68115988,0
+PIM.US,D,20050415,000000,2.83993,2.85967,2.83993,2.84465,291327.1883978,0
+PIM.US,D,20050418,000000,2.84465,2.86921,2.84465,2.85967,311100.47171318,0
+PIM.US,D,20050419,000000,2.86921,2.92344,2.86449,2.9091,356972.49417083,0
+PIM.US,D,20050420,000000,2.8747,2.9037,2.85015,2.89387,265634.54046629,0
+PIM.US,D,20050421,000000,2.8747,2.89387,2.85967,2.87923,287244.90306849,0
+PIM.US,D,20050422,000000,2.86921,2.89387,2.86449,2.86449,263399.51214837,0
+PIM.US,D,20050425,000000,2.87923,2.87923,2.85967,2.85967,347382.02429843,0
+PIM.US,D,20050426,000000,2.85967,2.86921,2.85486,2.86449,321706.67849872,0
+PIM.US,D,20050427,000000,2.86921,2.88925,2.86449,2.86921,285206.30483498,0
+PIM.US,D,20050428,000000,2.86921,2.88424,2.86921,2.8747,235478.96030615,0
+PIM.US,D,20050429,000000,2.87923,2.88925,2.86921,2.8747,260955.84047656,0
+PIM.US,D,20050502,000000,2.88424,2.88925,2.86921,2.88424,294793.72138999,0
+PIM.US,D,20050503,000000,2.87923,2.9037,2.87923,2.89937,244024.17786411,0
+PIM.US,D,20050504,000000,2.9037,2.9037,2.88424,2.89937,319253.84687478,0
+PIM.US,D,20050505,000000,2.88424,2.91342,2.88424,2.89387,314978.18477842,0
+PIM.US,D,20050506,000000,2.86921,2.91342,2.86921,2.89387,288475.3899703,0
+PIM.US,D,20050509,000000,2.9091,2.91342,2.88424,2.9037,348000.82995295,0
+PIM.US,D,20050510,000000,2.9091,2.92344,2.87923,2.88424,402028.2631171,0
+PIM.US,D,20050511,000000,2.88925,2.9037,2.88925,2.89937,314772.5947419,0
+PIM.US,D,20050512,000000,2.88925,2.92344,2.88925,2.91853,411400.92968346,0
+PIM.US,D,20050513,000000,2.9037,2.92344,2.89387,2.89937,285206.30483498,0
+PIM.US,D,20050516,000000,2.9091,2.9091,2.88925,2.9037,276644.8029177,0
+PIM.US,D,20050517,000000,2.86921,2.91853,2.86921,2.89937,315388.34707903,0
+PIM.US,D,20050518,000000,2.9037,2.92344,2.88925,2.89387,255045.63581254,0
+PIM.US,D,20050519,000000,2.89387,2.9091,2.88925,2.89937,233028.16422713,0
+PIM.US,D,20050520,000000,2.86449,2.89387,2.86449,2.88424,291131.77608585,0
+PIM.US,D,20050523,000000,2.89387,2.92825,2.87923,2.89387,428941.22022583,0
+PIM.US,D,20050524,000000,2.9037,2.9091,2.88424,2.9037,383062.07336098,0
+PIM.US,D,20050525,000000,2.9091,2.91853,2.89387,2.9037,373277.2089491,0
+PIM.US,D,20050526,000000,2.89387,2.91342,2.89387,2.9037,325984.37613999,0
+PIM.US,D,20050527,000000,2.91342,2.91853,2.9037,2.91342,303763.35006295,0
+PIM.US,D,20050531,000000,2.91342,2.91853,2.9037,2.9091,236899.77065761,0
+PIM.US,D,20050601,000000,2.9091,2.92344,2.9091,2.9091,512120.70990648,0
+PIM.US,D,20050602,000000,2.91853,2.91853,2.89937,2.91853,341688.605168,0
+PIM.US,D,20050603,000000,2.91342,2.92344,2.89937,2.9091,351879.56079065,0
+PIM.US,D,20050606,000000,2.89937,2.94299,2.89937,2.93808,313759.91114611,0
+PIM.US,D,20050607,000000,2.93808,2.94299,2.91853,2.91853,313759.91114611,0
+PIM.US,D,20050608,000000,2.9091,2.95283,2.9091,2.93346,483982.35475823,0
+PIM.US,D,20050609,000000,2.92344,2.92825,2.91342,2.91853,378581.83900055,0
+PIM.US,D,20050610,000000,2.92825,2.92825,2.91853,2.92825,220789.45041884,0
+PIM.US,D,20050613,000000,2.93346,2.95283,2.92344,2.93346,303763.35006295,0
+PIM.US,D,20050614,000000,2.948,2.95283,2.92344,2.95283,359418.20138757,0
+PIM.US,D,20050615,000000,2.92344,2.95283,2.92344,2.95283,464408.55484465,0
+PIM.US,D,20050616,000000,2.93808,2.97768,2.92825,2.96265,342089.60751647,0
+PIM.US,D,20050617,000000,2.948,2.97257,2.93346,2.93808,313544.143385,0
+PIM.US,D,20050620,000000,2.95283,2.97768,2.92344,2.95283,370830.48395989,0
+PIM.US,D,20050621,000000,2.93808,2.9823,2.93808,2.96265,329251.42573039,0
+PIM.US,D,20050622,000000,2.95283,2.96265,2.92344,2.95283,378380.32005386,0
+PIM.US,D,20050623,000000,2.93808,2.96265,2.93346,2.94299,274000.63007163,0
+PIM.US,D,20050624,000000,2.92825,2.95764,2.92825,2.95283,275835.67381353,0
+PIM.US,D,20050627,000000,2.97257,2.98721,2.92825,2.94299,631788.35998137,0
+PIM.US,D,20050628,000000,2.95283,2.96756,2.92344,2.93346,431180.31963359,0
+PIM.US,D,20050629,000000,2.92825,2.9823,2.92344,2.93346,538420.96799546,0
+PIM.US,D,20050630,000000,2.93346,2.95764,2.93346,2.93808,337810.89210275,0
+PIM.US,D,20050701,000000,2.948,2.97768,2.93808,2.97257,239544.96127615,0
+PIM.US,D,20050705,000000,2.96265,2.97257,2.93808,2.948,464620.25151592,0
+PIM.US,D,20050706,000000,2.94299,2.9823,2.94299,2.9823,350248.07154036,0
+PIM.US,D,20050707,000000,2.9823,2.98721,2.96265,2.96756,379406.23469159,0
+PIM.US,D,20050708,000000,2.96265,2.97768,2.96265,2.96265,351270.93286072,0
+PIM.US,D,20050711,000000,2.95764,2.97257,2.95764,2.96756,207737.53641657,0
+PIM.US,D,20050712,000000,2.95764,2.9823,2.95764,2.96265,362266.9464977,0
+PIM.US,D,20050713,000000,2.96756,2.97257,2.95764,2.96756,347382.02429843,0
+PIM.US,D,20050714,000000,2.9823,2.9823,2.96265,2.96756,319668.0802652,0
+PIM.US,D,20050715,000000,2.96265,2.97257,2.95764,2.95764,338825.61124344,0
+PIM.US,D,20050718,000000,2.96265,2.96756,2.95283,2.96756,252387.21415206,0
+PIM.US,D,20050719,000000,2.96756,2.97257,2.95283,2.96756,377558.9776802,0
+PIM.US,D,20050720,000000,2.96265,2.96756,2.93346,2.948,365334.51268632,0
+PIM.US,D,20050721,000000,2.95764,2.95764,2.93346,2.95764,400818.13166446,0
+PIM.US,D,20050722,000000,2.948,2.95764,2.93808,2.94299,188372.37985688,0
+PIM.US,D,20050725,000000,2.93808,2.94299,2.9091,2.91342,429749.33155755,0
+PIM.US,D,20050726,000000,2.91853,2.95283,2.91853,2.948,475422.88838586,0
+PIM.US,D,20050727,000000,2.95283,2.95283,2.92344,2.93346,346977.96863258,0
+PIM.US,D,20050728,000000,2.92825,2.93808,2.92344,2.93346,229149.43338942,0
+PIM.US,D,20050729,000000,2.92825,2.93808,2.91342,2.92344,375933.59506466,0
+PIM.US,D,20050801,000000,2.93346,2.93346,2.91342,2.92344,374503.62476107,0
+PIM.US,D,20050802,000000,2.92344,2.92825,2.91342,2.92825,341477.92626918,0
+PIM.US,D,20050803,000000,2.91853,2.93808,2.91853,2.92344,475619.31847027,0
+PIM.US,D,20050804,000000,2.92344,2.93808,2.92344,2.92344,297035.87411512,0
+PIM.US,D,20050805,000000,2.92344,2.92825,2.9091,2.9091,339645.93584465,0
+PIM.US,D,20050808,000000,2.9091,2.91853,2.86921,2.88424,365739.58612464,0
+PIM.US,D,20050809,000000,2.88925,2.89937,2.86921,2.88424,245453.13039524,0
+PIM.US,D,20050810,000000,2.88925,2.9037,2.85967,2.86921,693762.56049813,0
+PIM.US,D,20050811,000000,2.85967,2.8747,2.85967,2.86921,531073.66862065,0
+PIM.US,D,20050812,000000,2.86449,2.88424,2.85967,2.87923,283383.47436257,0
+PIM.US,D,20050815,000000,2.86449,2.88925,2.86449,2.88424,365334.51268632,0
+PIM.US,D,20050816,000000,2.89387,2.89387,2.86921,2.8747,299478.52801449,0
+PIM.US,D,20050817,000000,2.8747,2.89937,2.8747,2.88925,265023.87699146,0
+PIM.US,D,20050818,000000,2.89937,2.91342,2.8747,2.89937,442402.27875626,0
+PIM.US,D,20050819,000000,2.91853,2.91853,2.88925,2.91342,401822.67308058,0
+PIM.US,D,20050822,000000,2.91853,2.91853,2.88424,2.88424,293772.89561455,0
+PIM.US,D,20050823,000000,2.87923,2.9037,2.8747,2.88424,339232.72022667,0
+PIM.US,D,20050824,000000,2.88424,2.9037,2.88424,2.89937,239949.016942,0
+PIM.US,D,20050825,000000,2.88925,2.9091,2.88925,2.89937,253209.57429819,0
+PIM.US,D,20050826,000000,2.89937,2.9091,2.88925,2.9037,292339.87199358,0
+PIM.US,D,20050829,000000,2.89387,2.93808,2.88424,2.89387,317629.4820317,0
+PIM.US,D,20050830,000000,2.89387,2.92344,2.89387,2.89937,240353.07260786,0
+PIM.US,D,20050831,000000,2.91853,2.92344,2.89937,2.9091,197948.60091484,0
+PIM.US,D,20050901,000000,2.9037,2.948,2.89937,2.92825,348000.82995295,0
+PIM.US,D,20050902,000000,2.91853,2.92825,2.9091,2.92344,257283.71744784,0
+PIM.US,D,20050906,000000,2.91342,2.92344,2.9091,2.9091,327206.72086213,0
+PIM.US,D,20050907,000000,2.9091,2.91853,2.89937,2.91342,250147.09697186,0
+PIM.US,D,20050908,000000,2.89937,2.92344,2.89937,2.9091,319864.51034962,0
+PIM.US,D,20050909,000000,2.89937,2.91853,2.89937,2.9091,242602.34974019,0
+PIM.US,D,20050912,000000,2.9091,2.91853,2.88925,2.89387,336996.67413629,0
+PIM.US,D,20050913,000000,2.89387,2.92344,2.89387,2.92344,344740.90476975,0
+PIM.US,D,20050914,000000,2.9091,2.93808,2.9091,2.9091,351879.56079065,0
+PIM.US,D,20050915,000000,2.9091,2.92344,2.89387,2.9037,283175.84878112,0
+PIM.US,D,20050916,000000,2.88424,2.91342,2.88424,2.89387,377762.53217181,0
+PIM.US,D,20050919,000000,2.88424,2.9091,2.87923,2.89387,338628.16338659,0
+PIM.US,D,20050920,000000,2.88424,2.91342,2.88424,2.9091,276247.87165904,0
+PIM.US,D,20050921,000000,2.89937,2.9091,2.8747,2.89387,359632.95137622,0
+PIM.US,D,20050922,000000,2.89937,2.89937,2.87923,2.88925,282159.09409551,0
+PIM.US,D,20050923,000000,2.86921,2.88424,2.85967,2.85967,277878.34313688,0
+PIM.US,D,20050926,000000,2.87923,2.88424,2.85486,2.8747,440147.91276163,0
+PIM.US,D,20050927,000000,2.86449,2.87923,2.85015,2.85967,350861.78833257,0
+PIM.US,D,20050928,000000,2.87923,2.88424,2.85967,2.85967,532712.28227814,0
+PIM.US,D,20050929,000000,2.85015,2.85967,2.82548,2.83029,519664.43936569,0
+PIM.US,D,20050930,000000,2.83029,2.84465,2.83029,2.83993,320074.17147598,0
+PIM.US,D,20051003,000000,2.82548,2.85486,2.82548,2.84465,417521.81324629,0
+PIM.US,D,20051004,000000,2.85015,2.85967,2.83993,2.83993,263199.01097414,0
+PIM.US,D,20051005,000000,2.83993,2.85967,2.83993,2.83993,274404.68573748,0
+PIM.US,D,20051006,000000,2.84465,2.85486,2.82057,2.82057,211611.17839197,0
+PIM.US,D,20051007,000000,2.84465,2.84465,2.82057,2.83029,237096.20074204,0
+PIM.US,D,20051010,000000,2.82057,2.83029,2.80514,2.81596,287855.56654333,0
+PIM.US,D,20051011,000000,2.82057,2.85967,2.78599,2.79611,469712.16712364,0
+PIM.US,D,20051012,000000,2.78599,2.81596,2.77135,2.78599,437497.63328082,0
+PIM.US,D,20051013,000000,2.76191,2.7912,2.7567,2.76191,456454.66308483,0
+PIM.US,D,20051014,000000,2.76191,2.79611,2.76191,2.7912,354933.89593731,0
+PIM.US,D,20051017,000000,2.80102,2.80514,2.77655,2.77655,259521.79908313,0
+PIM.US,D,20051018,000000,2.78098,2.80102,2.77655,2.79611,233640.86324689,0
+PIM.US,D,20051019,000000,2.78599,2.80514,2.78599,2.80514,349220.12135771,0
+PIM.US,D,20051020,000000,2.77655,2.79611,2.77655,2.78098,333321.49779021,0
+PIM.US,D,20051021,000000,2.76624,2.7912,2.76191,2.76191,507219.11774841,0
+PIM.US,D,20051024,000000,2.77655,2.79611,2.77135,2.78599,448320.62559994,0
+PIM.US,D,20051025,000000,2.77655,2.81596,2.77655,2.7912,805692.08657433,0
+PIM.US,D,20051026,000000,2.79611,2.81055,2.7912,2.80102,337810.89210275,0
+PIM.US,D,20051027,000000,2.7912,2.85486,2.7912,2.81596,250356.75809822,0
+PIM.US,D,20051028,000000,2.81055,2.85486,2.81055,2.83029,271343.2261836,0
+PIM.US,D,20051031,000000,2.82057,2.85486,2.81055,2.82057,404677.52482546,0
+PIM.US,D,20051101,000000,2.85015,2.85015,2.80102,2.80514,246893.27842341,0
+PIM.US,D,20051102,000000,2.79611,2.82548,2.79611,2.80102,305186.19595933,0
+PIM.US,D,20051103,000000,2.80102,2.81055,2.78098,2.78599,323334.09665918,0
+PIM.US,D,20051104,000000,2.79611,2.79611,2.77135,2.78098,310495.91487308,0
+PIM.US,D,20051107,000000,2.78098,2.79611,2.76191,2.77135,370016.26599344,0
+PIM.US,D,20051108,000000,2.78599,2.80102,2.77135,2.78098,299683.10027856,0
+PIM.US,D,20051109,000000,2.77135,2.78098,2.75189,2.7567,398560.71235246,0
+PIM.US,D,20051110,000000,2.75189,2.77655,2.75189,2.7567,425471.63391627,0
+PIM.US,D,20051111,000000,2.7567,2.81055,2.7567,2.77655,386330.14072384,0
+PIM.US,D,20051114,000000,2.76191,2.77655,2.74698,2.75189,557980.51909464,0
+PIM.US,D,20051115,000000,2.75189,2.77135,2.75189,2.7567,669707.50845166,0
+PIM.US,D,20051116,000000,2.7567,2.78098,2.7567,2.76624,715578.51313685,0
+PIM.US,D,20051117,000000,2.74698,2.76624,2.74157,2.75189,719035.88617692,0
+PIM.US,D,20051118,000000,2.74698,2.76191,2.73185,2.73185,578778.69927528,0
+PIM.US,D,20051121,000000,2.63429,2.72723,2.61944,2.68774,1452554.6744321,0
+PIM.US,D,20051122,000000,2.68774,2.73185,2.68774,2.70297,894365.51198362,0
+PIM.US,D,20051123,000000,2.68774,2.72723,2.68774,2.70297,485209.78834267,0
+PIM.US,D,20051125,000000,2.70297,2.73185,2.70297,2.72723,220180.82248891,0
+PIM.US,D,20051128,000000,2.70738,2.73726,2.70297,2.71239,670114.61743489,0
+PIM.US,D,20051129,000000,2.70738,2.72251,2.68312,2.70738,609155.13605882,0
+PIM.US,D,20051130,000000,2.70297,2.72723,2.69285,2.70297,790191.41203792,0
+PIM.US,D,20051201,000000,2.71239,2.72251,2.69285,2.70297,847477.75261283,0
+PIM.US,D,20051202,000000,2.70297,2.7172,2.70297,2.70738,539228.0615547,0
+PIM.US,D,20051205,000000,2.69285,2.72251,2.69285,2.70297,524145.69149857,0
+PIM.US,D,20051206,000000,2.69806,2.70738,2.68774,2.69285,624245.64829462,0
+PIM.US,D,20051207,000000,2.68312,2.71239,2.68312,2.69806,728417.7126954,0
+PIM.US,D,20051208,000000,2.69285,2.72251,2.69285,2.7172,476437.60752657,0
+PIM.US,D,20051209,000000,2.69285,2.74157,2.69285,2.72251,696417.92884124,0
+PIM.US,D,20051212,000000,2.70738,2.73726,2.70738,2.72723,809561.65745991,0
+PIM.US,D,20051213,000000,2.70738,2.74157,2.70738,2.73185,972043.9415284,0
+PIM.US,D,20051214,000000,2.70738,2.74698,2.70738,2.74157,1097215.7050565,0
+PIM.US,D,20051215,000000,2.73185,2.7567,2.73185,2.74157,540254.99396489,0
+PIM.US,D,20051216,000000,2.73185,2.75189,2.73185,2.73726,523540.11688601,0
+PIM.US,D,20051219,000000,2.73185,2.75189,2.73185,2.74157,843606.14618234,0
+PIM.US,D,20051220,000000,2.72251,2.73726,2.71239,2.72723,1122088.0283868,0
+PIM.US,D,20051221,000000,2.72723,2.73726,2.71239,2.7172,1209139.124498,0
+PIM.US,D,20051222,000000,2.7172,2.73185,2.7172,2.72723,654416.49504163,0
+PIM.US,D,20051223,000000,2.72723,2.73726,2.72251,2.72723,525159.39286681,0
+PIM.US,D,20051227,000000,2.72723,2.74698,2.72723,2.73726,639130.57049388,0
+PIM.US,D,20051228,000000,2.73726,2.80102,2.73726,2.7567,472359.39328708,0
+PIM.US,D,20051229,000000,2.75189,2.76191,2.74157,2.74157,535146.79399785,0
+PIM.US,D,20051230,000000,2.74157,2.77135,2.73185,2.7567,844013.25516556,0
+PIM.US,D,20060103,000000,2.74157,2.7567,2.73726,2.74698,452996.2722723,0
+PIM.US,D,20060104,000000,2.74157,2.76624,2.74157,2.76191,517823.28898904,0
+PIM.US,D,20060105,000000,2.75189,2.78098,2.75189,2.76624,402840.44553864,0
+PIM.US,D,20060106,000000,2.76191,2.80514,2.7567,2.78098,537402.17776493,0
+PIM.US,D,20060109,000000,2.80102,2.80514,2.78098,2.79611,495193.11838386,0
+PIM.US,D,20060110,000000,2.78098,2.82057,2.78098,2.81055,618737.46375155,0
+PIM.US,D,20060111,000000,2.79611,2.82548,2.79611,2.81596,415685.75173194,0
+PIM.US,D,20060112,000000,2.80102,2.82548,2.78098,2.7912,575324.37955259,0
+PIM.US,D,20060113,000000,2.78098,2.80514,2.78098,2.79611,467063.92318774,0
+PIM.US,D,20060117,000000,2.78098,2.79611,2.77135,2.78599,624040.05825808,0
+PIM.US,D,20060118,000000,2.77135,2.79611,2.77135,2.79611,445452.54281309,0
+PIM.US,D,20060119,000000,2.79611,2.80102,2.78098,2.78599,728225.35370082,0
+PIM.US,D,20060120,000000,2.76191,2.81055,2.76191,2.81055,575519.79186454,0
+PIM.US,D,20060123,000000,2.7912,2.82057,2.7912,2.80514,412224.30760204,0
+PIM.US,D,20060124,000000,2.80102,2.83502,2.80102,2.81596,588168.66797342,0
+PIM.US,D,20060125,000000,2.80514,2.81596,2.7912,2.80102,535760.51079005,0
+PIM.US,D,20060126,000000,2.78599,2.80102,2.78599,2.79611,549224.62263786,0
+PIM.US,D,20060127,000000,2.7912,2.80102,2.7912,2.7912,392852.02663515,0
+PIM.US,D,20060130,000000,2.78599,2.80102,2.78599,2.7912,597537.26344996,0
+PIM.US,D,20060131,000000,2.7912,2.81055,2.7912,2.80102,438723.03132034,0
+PIM.US,D,20060201,000000,2.80102,2.80102,2.7912,2.79611,578987.34262918,0
+PIM.US,D,20060202,000000,2.79611,2.80102,2.77135,2.77655,343313.98778353,0
+PIM.US,D,20060203,000000,2.78599,2.78599,2.76191,2.76191,285420.03705117,0
+PIM.US,D,20060206,000000,2.7567,2.77135,2.7567,2.76624,251988.2473485,0
+PIM.US,D,20060207,000000,2.76191,2.78599,2.76191,2.77135,420777.66733966,0
+PIM.US,D,20060208,000000,2.76624,2.78599,2.76191,2.78098,560632.83412035,0
+PIM.US,D,20060209,000000,2.77135,2.78599,2.76191,2.76624,397130.74204887,0
+PIM.US,D,20060210,000000,2.76191,2.77135,2.75189,2.77135,517016.19542979,0
+PIM.US,D,20060213,000000,2.76191,2.77655,2.74698,2.76624,564516.65382034,0
+PIM.US,D,20060214,000000,2.76624,2.76624,2.75189,2.7567,503558.19021674,0
+PIM.US,D,20060215,000000,2.7567,2.77655,2.7567,2.77135,570628.37743106,0
+PIM.US,D,20060216,000000,2.74157,2.78599,2.74157,2.77655,519664.43936569,0
+PIM.US,D,20060217,000000,2.75189,2.78098,2.74698,2.77135,549823.07284321,0
+PIM.US,D,20060221,000000,2.76191,2.78098,2.76191,2.77655,386330.14072384,0
+PIM.US,D,20060222,000000,2.76624,2.78599,2.76624,2.78599,863168.75059888,0
+PIM.US,D,20060223,000000,2.77135,2.78599,2.76624,2.76624,447274.35551305,0
+PIM.US,D,20060224,000000,2.76624,2.7912,2.76624,2.77655,301719.66296715,0
+PIM.US,D,20060227,000000,2.77655,2.7912,2.77655,2.77655,291735.31515349,0
+PIM.US,D,20060228,000000,2.78599,2.79611,2.78098,2.78599,378782.3401748,0
+PIM.US,D,20060301,000000,2.78599,2.79611,2.77135,2.77655,353313.60218407,0
+PIM.US,D,20060302,000000,2.77655,2.77655,2.74698,2.76191,521904.5565459,0
+PIM.US,D,20060303,000000,2.7567,2.76624,2.74698,2.74698,384300.70244244,0
+PIM.US,D,20060306,000000,2.75189,2.7567,2.73726,2.73726,452595.26992383,0
+PIM.US,D,20060307,000000,2.73185,2.7567,2.72723,2.73726,946148.75687775,0
+PIM.US,D,20060308,000000,2.72723,2.7567,2.72723,2.74157,425882.81398934,0
+PIM.US,D,20060309,000000,2.73185,2.7567,2.73185,2.73726,347382.02429843,0
+PIM.US,D,20060310,000000,2.73726,2.7567,2.73185,2.74157,586329.5531417,0
+PIM.US,D,20060313,000000,2.73185,2.7567,2.73185,2.74157,267473.65529803,0
+PIM.US,D,20060314,000000,2.73726,2.7567,2.73726,2.74698,376745.7774862,0
+PIM.US,D,20060315,000000,2.75189,2.75189,2.73726,2.74157,318660.48553172,0
+PIM.US,D,20060316,000000,2.73726,2.76191,2.73726,2.74157,331897.63412138,0
+PIM.US,D,20060317,000000,2.73726,2.76191,2.73726,2.74698,449330.25587834,0
+PIM.US,D,20060320,000000,2.75189,2.77135,2.75189,2.76624,439123.01589635,0
+PIM.US,D,20060321,000000,2.7567,2.78098,2.7567,2.7567,427715.82218632,0
+PIM.US,D,20060322,000000,2.73726,2.76624,2.73726,2.74698,422622.88880614,0
+PIM.US,D,20060323,000000,2.74157,2.78098,2.74157,2.7567,526387.84422369,0
+PIM.US,D,20060324,000000,2.75189,2.78599,2.75189,2.76191,589795.06836142,0
+PIM.US,D,20060327,000000,2.7567,2.77135,2.74698,2.75189,525159.39286681,0
+PIM.US,D,20060328,000000,2.74698,2.7567,2.74157,2.74698,382054.4786275,0
+PIM.US,D,20060329,000000,2.74157,2.7567,2.73726,2.73726,703554.54931722,0
+PIM.US,D,20060330,000000,2.73185,2.74698,2.73185,2.73185,466449.18862306,0
+PIM.US,D,20060331,000000,2.72723,2.74157,2.72723,2.73185,503958.17479276,0
+PIM.US,D,20060403,000000,2.72723,2.73726,2.72251,2.73726,265634.54046629,0
+PIM.US,D,20060404,000000,2.73726,2.75189,2.73726,2.73726,321293.46288075,0
+PIM.US,D,20060405,000000,2.73185,2.74157,2.73185,2.73185,383684.95010531,0
+PIM.US,D,20060406,000000,2.73185,2.74157,2.73185,2.73726,246066.84718745,0
+PIM.US,D,20060407,000000,2.73185,2.73726,2.70297,2.70738,456662.28866628,0
+PIM.US,D,20060410,000000,2.71239,2.72723,2.70738,2.70738,330874.772801,0
+PIM.US,D,20060411,000000,2.70297,2.73726,2.70297,2.71239,581836.08773932,0
+PIM.US,D,20060412,000000,2.71239,2.72723,2.70297,2.70297,500087.58613471,0
+PIM.US,D,20060413,000000,2.70738,2.72251,2.68774,2.68774,360240.56153369,0
+PIM.US,D,20060417,000000,2.70297,2.7172,2.69806,2.7172,447274.35551305,0
+PIM.US,D,20060418,000000,2.69806,2.73185,2.69806,2.71239,552486.58336597,0
+PIM.US,D,20060419,000000,2.71239,2.73726,2.70738,2.70738,384910.34814484,0
+PIM.US,D,20060420,000000,2.70297,2.73185,2.69285,2.69285,372665.5277018,0
+PIM.US,D,20060421,000000,2.70297,2.72723,2.70297,2.72251,382253.96202928,0
+PIM.US,D,20060424,000000,2.7172,2.73726,2.7172,2.73185,544118.45821572,0
+PIM.US,D,20060425,000000,2.7172,2.74157,2.7172,2.72251,426295.01183486,0
+PIM.US,D,20060426,000000,2.7172,2.74698,2.71239,2.7172,441981.93873109,0
+PIM.US,D,20060427,000000,2.71239,2.73726,2.71239,2.72251,545956.55527499,0
+PIM.US,D,20060428,000000,2.7172,2.76191,2.7172,2.7567,509667.87828253,0
+PIM.US,D,20060501,000000,2.74698,2.7567,2.74698,2.75189,188786.6132473,0
+PIM.US,D,20060502,000000,2.74157,2.76191,2.73726,2.74698,314978.18477842,0
+PIM.US,D,20060503,000000,2.73726,2.74698,2.7172,2.73185,302947.09655158,0
+PIM.US,D,20060504,000000,2.73185,2.74698,2.73185,2.73726,477861.4711954,0
+PIM.US,D,20060505,000000,2.73726,2.75189,2.73726,2.74157,461763.36422611,0
+PIM.US,D,20060508,000000,2.73726,2.75189,2.73726,2.74157,413438.51014452,0
+PIM.US,D,20060509,000000,2.73726,2.74157,2.72251,2.72723,415278.64274871,0
+PIM.US,D,20060510,000000,2.72723,2.74157,2.72723,2.73185,475827.96182418,0
+PIM.US,D,20060511,000000,2.72723,2.74698,2.72723,2.73726,377150.85092451,0
+PIM.US,D,20060512,000000,2.72723,2.74698,2.72723,2.73726,349838.92701222,0
+PIM.US,D,20060515,000000,2.74698,2.75189,2.73726,2.73726,300085.1203995,0
+PIM.US,D,20060516,000000,2.73726,2.74698,2.72723,2.72723,574702.5205807,0
+PIM.US,D,20060517,000000,2.73185,2.73185,2.69285,2.70738,421605.11634806,0
+PIM.US,D,20060518,000000,2.71239,2.73185,2.71239,2.72251,355132.36156664,0
+PIM.US,D,20060519,000000,2.7172,2.73726,2.7172,2.72723,433626.02685033,0
+PIM.US,D,20060522,000000,2.7172,2.73185,2.7172,2.72723,391634.7707753,0
+PIM.US,D,20060523,000000,2.72251,2.73726,2.7172,2.72251,419965.48491811,0
+PIM.US,D,20060524,000000,2.73185,2.74698,2.72723,2.74157,592632.61797452,0
+PIM.US,D,20060525,000000,2.73726,2.74698,2.73185,2.73726,419965.48491811,0
+PIM.US,D,20060526,000000,2.74157,2.7567,2.73726,2.74157,241784.0606839,0
+PIM.US,D,20060530,000000,2.74698,2.75189,2.73726,2.73726,299683.10027856,0
+PIM.US,D,20060531,000000,2.74157,2.75189,2.73726,2.73726,432610.28993718,0
+PIM.US,D,20060601,000000,2.73726,2.74698,2.73726,2.73726,419965.48491811,0
+PIM.US,D,20060602,000000,2.74157,2.75189,2.73726,2.75189,579590.88169681,0
+PIM.US,D,20060605,000000,2.75189,2.75189,2.73726,2.73726,279300.17126079,0
+PIM.US,D,20060606,000000,2.73726,2.74698,2.73726,2.74698,291532.77843434,0
+PIM.US,D,20060607,000000,2.73726,2.74157,2.73185,2.73726,678483.76035759,0
+PIM.US,D,20060608,000000,2.73726,2.74698,2.73726,2.74157,340051.00928296,0
+PIM.US,D,20060609,000000,2.73726,2.74698,2.73726,2.74157,268911.76778128,0
+PIM.US,D,20060612,000000,2.74157,2.74698,2.73726,2.73726,243630.29992283,0
+PIM.US,D,20060613,000000,2.74157,2.74698,2.73726,2.74157,320679.74608853,0
+PIM.US,D,20060614,000000,2.73185,2.75189,2.73185,2.73185,454014.04473038,0
+PIM.US,D,20060615,000000,2.72723,2.73726,2.72723,2.73726,433626.02685033,0
+PIM.US,D,20060616,000000,2.73185,2.74698,2.73185,2.73726,330068.69701421,0
+PIM.US,D,20060619,000000,2.73726,2.74698,2.73185,2.73726,351669.89966429,0
+PIM.US,D,20060620,000000,2.73726,2.74157,2.73185,2.73726,499889.12050541,0
+PIM.US,D,20060621,000000,2.7172,2.73185,2.71239,2.72251,393471.85006211,0
+PIM.US,D,20060622,000000,2.70738,2.72723,2.70738,2.72723,456867.8787028,0
+PIM.US,D,20060623,000000,2.71239,2.73726,2.71239,2.72723,243817.57005512,0
+PIM.US,D,20060626,000000,2.71239,2.73185,2.70738,2.72251,310286.25374673,0
+PIM.US,D,20060627,000000,2.71239,2.73185,2.70738,2.70738,313544.143385,0
+PIM.US,D,20060628,000000,2.70738,2.73726,2.70738,2.7172,409363.34922242,0
+PIM.US,D,20060629,000000,2.71239,2.72723,2.70738,2.70738,314154.80685985,0
+PIM.US,D,20060630,000000,2.71239,2.72723,2.70738,2.7172,416707.59527984,0
+PIM.US,D,20060703,000000,2.72723,2.73185,2.7172,2.73185,180424.5947318,0
+PIM.US,D,20060705,000000,2.72251,2.72723,2.70297,2.71239,227111.85292837,0
+PIM.US,D,20060706,000000,2.70738,2.72251,2.70738,2.7172,343517.54227515,0
+PIM.US,D,20060707,000000,2.71239,2.72251,2.71239,2.72251,359013.12794926,0
+PIM.US,D,20060710,000000,2.72251,2.73185,2.7172,2.7172,418951.78354988,0
+PIM.US,D,20060711,000000,2.7172,2.72723,2.7172,2.72723,361657.30079532,0
+PIM.US,D,20060712,000000,2.71239,2.72251,2.70738,2.7172,307427.330912,0
+PIM.US,D,20060713,000000,2.70738,2.7172,2.70297,2.71239,398560.71235246,0
+PIM.US,D,20060714,000000,2.71239,2.72723,2.71239,2.7172,373695.51342937,0
+PIM.US,D,20060717,000000,2.7172,2.72723,2.71239,2.71239,322114.8052544,0
+PIM.US,D,20060718,000000,2.71239,2.73185,2.70738,2.70738,340862.17393205,0
+PIM.US,D,20060719,000000,2.71239,2.75189,2.70738,2.74698,427922.4299953,0
+PIM.US,D,20060720,000000,2.72251,2.73726,2.7172,2.7172,215692.44594884,0
+PIM.US,D,20060721,000000,2.7172,2.73726,2.7172,2.72723,253005.00203412,0
+PIM.US,D,20060724,000000,2.72251,2.74698,2.72251,2.74157,457480.57772256,0
+PIM.US,D,20060725,000000,2.73726,2.75189,2.73185,2.73726,375732.07611796,0
+PIM.US,D,20060726,000000,2.73726,2.75189,2.73726,2.73726,413438.51014452,0
+PIM.US,D,20060727,000000,2.73726,2.76191,2.73185,2.74698,352282.59868405,0
+PIM.US,D,20060728,000000,2.74157,2.76191,2.74157,2.7567,168394.52427743,0
+PIM.US,D,20060731,000000,2.7567,2.7567,2.74157,2.74157,962668.22164467,0
+PIM.US,D,20060801,000000,2.73726,2.7567,2.72723,2.74157,265232.52034536,0
+PIM.US,D,20060802,000000,2.7567,2.76191,2.74698,2.76191,440965.18404546,0
+PIM.US,D,20060803,000000,2.74698,2.7567,2.74157,2.74698,454213.52813216,0
+PIM.US,D,20060804,000000,2.74698,2.77135,2.74157,2.77135,482955.42234804,0
+PIM.US,D,20060807,000000,2.76191,2.77135,2.7567,2.77135,214669.58462846,0
+PIM.US,D,20060808,000000,2.76191,2.77135,2.72723,2.76624,193466.33100951,0
+PIM.US,D,20060809,000000,2.7567,2.77135,2.7567,2.76191,237512.46967739,0
+PIM.US,D,20060810,000000,2.75189,2.76191,2.75189,2.7567,285004.78588827,0
+PIM.US,D,20060811,000000,2.75189,2.77135,2.75189,2.76624,416905.04313671,0
+PIM.US,D,20060814,000000,2.76191,2.77135,2.76191,2.76624,840340.11436439,0
+PIM.US,D,20060815,000000,2.76191,2.7912,2.76191,2.78098,362266.9464977,0
+PIM.US,D,20060816,000000,2.77655,2.79611,2.77655,2.78098,457065.32655967,0
+PIM.US,D,20060817,000000,2.78098,2.80102,2.78098,2.80102,533729.03696375,0
+PIM.US,D,20060818,000000,2.79611,2.81596,2.79611,2.81596,576744.1721316,0
+PIM.US,D,20060821,000000,2.7912,2.81596,2.7912,2.80102,736982.26793005,0
+PIM.US,D,20060822,000000,2.80102,2.81055,2.80102,2.80514,340666.7616201,0
+PIM.US,D,20060823,000000,2.80102,2.81596,2.80102,2.80514,464408.55484465,0
+PIM.US,D,20060824,000000,2.80102,2.82548,2.80102,2.82057,451363.76524956,0
+PIM.US,D,20060825,000000,2.81055,2.82548,2.81055,2.81596,382054.4786275,0
+PIM.US,D,20060828,000000,2.81055,2.81596,2.80514,2.81055,349635.37252061,0
+PIM.US,D,20060829,000000,2.80514,2.82548,2.80102,2.80514,489893.5771947,0
+PIM.US,D,20060830,000000,2.81055,2.83502,2.81055,2.82057,429956.95713899,0
+PIM.US,D,20060831,000000,2.81596,2.83502,2.80514,2.80514,649118.98939738,0
+PIM.US,D,20060901,000000,2.80514,2.82057,2.80514,2.81055,226500.17168107,0
+PIM.US,D,20060905,000000,2.81055,2.83502,2.80514,2.81055,521294.91084351,0
+PIM.US,D,20060906,000000,2.80102,2.81596,2.79611,2.80102,380016.89816644,0
+PIM.US,D,20060907,000000,2.78599,2.80514,2.78599,2.80102,343731.27449135,0
+PIM.US,D,20060908,000000,2.79611,2.81055,2.79611,2.81055,271956.94297582,0
+PIM.US,D,20060911,000000,2.80514,2.81596,2.80102,2.80102,163911.23659963,0
+PIM.US,D,20060912,000000,2.80102,2.81055,2.80102,2.80102,377351.35209875,0
+PIM.US,D,20060913,000000,2.80102,2.81055,2.80102,2.81055,217732.0619548,0
+PIM.US,D,20060914,000000,2.80102,2.81596,2.80102,2.80102,685406.64861739,0
+PIM.US,D,20060915,000000,2.80102,2.81596,2.80102,2.81055,256061.37272569,0
+PIM.US,D,20060918,000000,2.80514,2.81055,2.80102,2.80102,267061.45745251,0
+PIM.US,D,20060919,000000,2.80102,2.81596,2.80102,2.81055,701718.48780286,0
+PIM.US,D,20060920,000000,2.79611,2.80102,2.7912,2.7912,387964.68329149,0
+PIM.US,D,20060921,000000,2.80102,2.81596,2.79611,2.81596,485609.77291868,0
+PIM.US,D,20060922,000000,2.81596,2.82057,2.80514,2.81055,377962.01557359,0
+PIM.US,D,20060925,000000,2.81055,2.82548,2.80102,2.81055,503154.13455088,0
+PIM.US,D,20060926,000000,2.80514,2.82057,2.80514,2.80514,537604.71448408,0
+PIM.US,D,20060927,000000,2.81055,2.82548,2.80514,2.81596,431798.10751563,0
+PIM.US,D,20060928,000000,2.81596,2.82057,2.78599,2.7912,1258886.824476,0
+PIM.US,D,20060929,000000,2.7912,2.80102,2.77655,2.79611,820160.73983824,0
+PIM.US,D,20061002,000000,2.7912,2.80514,2.7912,2.80514,691108.20992748,0
+PIM.US,D,20061003,000000,2.80102,2.81055,2.80102,2.80102,426295.01183486,0
+PIM.US,D,20061004,000000,2.80102,2.82548,2.80102,2.82057,769610.01739084,0
+PIM.US,D,20061005,000000,2.81596,2.83029,2.80514,2.82057,399373.91254646,0
+PIM.US,D,20061006,000000,2.81596,2.82548,2.81055,2.81055,213861.47329677,0
+PIM.US,D,20061009,000000,2.81055,2.81596,2.80514,2.80514,160649.27587151,0
+PIM.US,D,20061010,000000,2.80514,2.81596,2.80102,2.80514,220180.82248891,0
+PIM.US,D,20061011,000000,2.80514,2.81596,2.80514,2.80514,390005.31706993,0
+PIM.US,D,20061012,000000,2.80514,2.82548,2.80102,2.81055,301519.16179291,0
+PIM.US,D,20061013,000000,2.80514,2.82057,2.80514,2.80514,377150.85092451,0
+PIM.US,D,20061016,000000,2.80102,2.81596,2.80102,2.80514,392436.77547225,0
+PIM.US,D,20061017,000000,2.80514,2.82057,2.80102,2.80102,616296.8453971,0
+PIM.US,D,20061018,000000,2.80102,2.81055,2.80102,2.80102,467063.92318774,0
+PIM.US,D,20061019,000000,2.80102,2.81055,2.80102,2.81055,364320.81131809,0
+PIM.US,D,20061020,000000,2.80102,2.80514,2.79611,2.80102,330068.69701421,0
+PIM.US,D,20061023,000000,2.79611,2.80514,2.79611,2.80102,332505.24427884,0
+PIM.US,D,20061024,000000,2.80102,2.81055,2.80102,2.80514,505795.25407957,0
+PIM.US,D,20061025,000000,2.80102,2.82057,2.80102,2.81055,426900.5864474,0
+PIM.US,D,20061026,000000,2.80514,2.82548,2.80514,2.82057,432610.28993718,0
+PIM.US,D,20061027,000000,2.81596,2.83502,2.81596,2.82548,382454.46320351,0
+PIM.US,D,20061030,000000,2.83502,2.83993,2.83029,2.83502,578987.34262918,0
+PIM.US,D,20061031,000000,2.84465,2.85015,2.83502,2.84465,1758563.2305376,0
+PIM.US,D,20061101,000000,2.85015,2.85486,2.84465,2.85015,528231.03014526,0
+PIM.US,D,20061102,000000,2.85486,2.85967,2.85015,2.85015,588168.66797342,0
+PIM.US,D,20061103,000000,2.84465,2.84465,2.83502,2.83993,837487.29816442,0
+PIM.US,D,20061106,000000,2.83502,2.85015,2.83502,2.83993,418542.63902174,0
+PIM.US,D,20061107,000000,2.85015,2.85486,2.84465,2.85015,374503.62476107,0
+PIM.US,D,20061108,000000,2.85015,2.85967,2.85015,2.85486,236489.60835702,0
+PIM.US,D,20061109,000000,2.85015,2.85967,2.84465,2.85015,493362.14573179,0
+PIM.US,D,20061110,000000,2.85015,2.86449,2.85015,2.86449,710272.86531294,0
+PIM.US,D,20061113,000000,2.85967,2.87923,2.85967,2.86921,1352251.1631446,0
+PIM.US,D,20061114,000000,2.86921,2.89387,2.86921,2.88925,1434615.4170863,0
+PIM.US,D,20061115,000000,2.88424,2.89937,2.88424,2.89387,728225.35370082,0
+PIM.US,D,20061116,000000,2.88925,2.89937,2.88424,2.88925,1305984.2449732,0
+PIM.US,D,20061117,000000,2.88925,2.9037,2.88925,2.9037,914763.70758825,0
+PIM.US,D,20061120,000000,2.89937,2.9091,2.89387,2.9091,1419128.9913642,0
+PIM.US,D,20061121,000000,2.87923,2.9037,2.87923,2.89937,737396.50132049,0
+PIM.US,D,20061122,000000,2.89387,2.9037,2.89387,2.9037,1596292.6431404,0
+PIM.US,D,20061124,000000,2.89937,2.91342,2.89937,2.9037,538014.87678468,0
+PIM.US,D,20061127,000000,2.9091,2.92825,2.9037,2.92344,770213.55645848,0
+PIM.US,D,20061128,000000,2.92344,2.92825,2.92344,2.92344,285206.30483498,0
+PIM.US,D,20061129,000000,2.91853,2.92344,2.9091,2.91342,449734.31154419,0
+PIM.US,D,20061130,000000,2.91342,2.92344,2.9091,2.91853,596108.31091883,0
+PIM.US,D,20061201,000000,2.91853,2.92344,2.91342,2.92344,281330.62731464,0
+PIM.US,D,20061204,000000,2.91853,2.92344,2.91342,2.91853,354318.14360019,0
+PIM.US,D,20061205,000000,2.91853,2.92825,2.91342,2.92825,580196.45630937,0
+PIM.US,D,20061206,000000,2.92344,2.92825,2.92344,2.92344,643200.6425537,0
+PIM.US,D,20061207,000000,2.92344,2.93808,2.92344,2.92825,487865.15668576,0
+PIM.US,D,20061208,000000,2.92825,2.93346,2.92344,2.92825,346580.01960148,0
+PIM.US,D,20061211,000000,2.92344,2.92825,2.92344,2.92344,318660.48553172,0
+PIM.US,D,20061212,000000,2.92344,2.92825,2.9091,2.91342,349220.12135771,0
+PIM.US,D,20061213,000000,2.9037,2.92344,2.9037,2.91342,588966.60158055,0
+PIM.US,D,20061214,000000,2.9091,2.92825,2.9091,2.91853,562880.07570778,0
+PIM.US,D,20061215,000000,2.91342,2.92344,2.9091,2.91342,675620.76643305,0
+PIM.US,D,20061218,000000,2.91853,2.92344,2.91342,2.91342,591624.00546858,0
+PIM.US,D,20061219,000000,2.91853,2.92344,2.91342,2.92344,462781.13668419,0
+PIM.US,D,20061220,000000,2.91853,2.948,2.91342,2.92344,711094.2076866,0
+PIM.US,D,20061221,000000,2.92344,2.93808,2.92344,2.92344,459314.60369199,0
+PIM.US,D,20061222,000000,2.92344,2.95283,2.92344,2.93346,370830.48395989,0
+PIM.US,D,20061226,000000,2.93346,2.94299,2.92344,2.92825,318434.54004603,0
+PIM.US,D,20061227,000000,2.92825,2.93808,2.92344,2.92344,353908.99907204,0
+PIM.US,D,20061228,000000,2.92344,2.93808,2.91853,2.92825,521294.91084351,0
+PIM.US,D,20061229,000000,2.92825,2.93346,2.91853,2.91853,235478.96030615,0
+PIM.US,D,20070103,000000,2.91853,2.93346,2.91342,2.93346,407118.14317991,0
+PIM.US,D,20070104,000000,2.92344,2.93346,2.92344,2.92344,251579.10282035,0
+PIM.US,D,20070105,000000,2.92344,2.92825,2.92344,2.92344,141274.9593597,0
+PIM.US,D,20070108,000000,2.92344,2.92825,2.92344,2.92825,168197.07642056,0
+PIM.US,D,20070109,000000,2.92344,2.92825,2.92344,2.92344,293361.71554148,0
+PIM.US,D,20070110,000000,2.92344,2.94299,2.92344,2.92825,217316.81079191,0
+PIM.US,D,20070111,000000,2.92825,2.93808,2.92825,2.92825,433217.90009464,0
+PIM.US,D,20070112,000000,2.92825,2.93346,2.92825,2.92825,331693.0618573,0
+PIM.US,D,20070116,000000,2.93346,2.93808,2.92825,2.93346,399373.91254646,0
+PIM.US,D,20070117,000000,2.92825,2.94299,2.92825,2.93346,188587.12984552,0
+PIM.US,D,20070118,000000,2.93346,2.96265,2.93346,2.95283,485209.78834267,0
+PIM.US,D,20070119,000000,2.95764,2.9823,2.95283,2.9823,479286.35263669,0
+PIM.US,D,20070122,000000,2.96265,2.97257,2.95283,2.96756,297648.57313487,0
+PIM.US,D,20070123,000000,2.96756,2.97257,2.95283,2.95283,210794.92488061,0
+PIM.US,D,20070124,000000,2.95283,2.96265,2.93808,2.94299,433626.02685033,0
+PIM.US,D,20070125,000000,2.94299,2.95764,2.93808,2.93808,389594.13699687,0
+PIM.US,D,20070126,000000,2.93808,2.95764,2.93346,2.93346,733519.8060277,0
+PIM.US,D,20070129,000000,2.93346,2.948,2.93346,2.94299,413855.79685233,0
+PIM.US,D,20070130,000000,2.93346,2.95283,2.93346,2.93346,355346.09378284,0
+PIM.US,D,20070131,000000,2.93346,2.94299,2.93346,2.93346,270942.22383514,0
+PIM.US,D,20070201,000000,2.93808,2.95764,2.92825,2.95283,302130.84304021,0
+PIM.US,D,20070202,000000,2.95764,2.96265,2.94299,2.95283,270128.00586868,0
+PIM.US,D,20070205,000000,2.95283,2.9823,2.95283,2.96265,352486.15317565,0
+PIM.US,D,20070206,000000,2.96265,2.97768,2.96265,2.96265,298866.84676718,0
+PIM.US,D,20070207,000000,2.96265,2.97257,2.96265,2.97257,263601.03109507,0
+PIM.US,D,20070208,000000,2.96265,2.97257,2.96265,2.96756,255448.67370594,0
+PIM.US,D,20070209,000000,2.96265,2.97257,2.96265,2.96265,376141.22064611,0
+PIM.US,D,20070212,000000,2.96265,2.97257,2.96265,2.96756,131734.36033777,0
+PIM.US,D,20070213,000000,2.96265,2.96756,2.95764,2.95764,273629.14312443,0
+PIM.US,D,20070214,000000,2.95764,2.96756,2.95764,2.96265,320405.96529731,0
+PIM.US,D,20070215,000000,2.97257,3.00676,2.97257,3.00224,959195.58201773,0
+PIM.US,D,20070216,000000,2.98721,3.01168,2.9823,3.00224,413855.79685233,0
+PIM.US,D,20070220,000000,2.99693,3.01168,2.99693,3.00676,339645.93584465,0
+PIM.US,D,20070221,000000,2.99693,3.0215,2.99693,3.0215,466864.43978596,0
+PIM.US,D,20070222,000000,3.00676,3.01669,3.00676,3.00676,275835.67381353,0
+PIM.US,D,20070223,000000,3.00676,3.01168,2.99693,3.00676,700076.82082801,0
+PIM.US,D,20070226,000000,3.00676,3.01168,3.00676,3.00676,373830.87716629,0
+PIM.US,D,20070227,000000,3.00676,3.01168,2.99222,3.00224,672566.43128639,0
+PIM.US,D,20070228,000000,3.00224,3.00676,2.99222,3.00224,272576.76640279,0
+PIM.US,D,20070301,000000,2.9823,3.00676,2.9823,2.98721,311069.93853943,0
+PIM.US,D,20070302,000000,2.98721,2.99693,2.9823,2.98721,267888.90646092,0
+PIM.US,D,20070305,000000,2.98721,2.99222,2.96265,2.97257,359013.12794926,0
+PIM.US,D,20070306,000000,2.97257,2.9823,2.95283,2.96756,388157.04228608,0
+PIM.US,D,20070307,000000,2.96265,2.97768,2.96265,2.96756,317629.4820317,0
+PIM.US,D,20070308,000000,2.96756,2.97768,2.96265,2.96756,294382.54131693,0
+PIM.US,D,20070309,000000,2.96265,2.97257,2.96265,2.96265,247503.94189824,0
+PIM.US,D,20070312,000000,2.96265,2.97768,2.96265,2.97257,260955.84047656,0
+PIM.US,D,20070313,000000,2.97257,2.9823,2.96756,2.96756,329864.12475014,0
+PIM.US,D,20070314,000000,2.9823,2.9823,2.96265,2.96265,220372.16371103,0
+PIM.US,D,20070315,000000,2.96265,2.9823,2.95764,2.95764,226086.95606309,0
+PIM.US,D,20070316,000000,2.96265,2.97257,2.96265,2.97257,178383.96095337,0
+PIM.US,D,20070319,000000,2.96756,2.97257,2.96265,2.97257,251988.2473485,0
+PIM.US,D,20070320,000000,2.96756,2.97768,2.96756,2.96756,240557.64487192,0
+PIM.US,D,20070321,000000,2.948,2.97257,2.948,2.95283,289897.21809421,0
+PIM.US,D,20070322,000000,2.96265,2.96756,2.94299,2.95764,554319.59156295,0
+PIM.US,D,20070323,000000,2.96265,2.9823,2.95764,2.97768,360635.45724741,0
+PIM.US,D,20070326,000000,2.96756,2.97768,2.96265,2.97257,262174.11410886,0
+PIM.US,D,20070327,000000,2.96756,2.97768,2.96265,2.97257,332505.24427884,0
+PIM.US,D,20070328,000000,2.97768,2.9823,2.97257,2.9823,219163.05003085,0
+PIM.US,D,20070329,000000,2.9823,2.98721,2.97257,2.97768,246474.97394314,0
+PIM.US,D,20070330,000000,2.97257,2.9823,2.97257,2.9823,351463.2918553,0
+PIM.US,D,20070402,000000,2.97768,2.9823,2.97768,2.9823,186536.31834252,0
+PIM.US,D,20070403,000000,2.9823,2.99222,2.97768,2.9823,297447.05418818,0
+PIM.US,D,20070404,000000,2.9823,2.99222,2.97768,2.98721,350861.78833257,0
+PIM.US,D,20070405,000000,2.9823,2.98721,2.9823,2.9823,869497.25974316,0
+PIM.US,D,20070409,000000,2.9823,2.98721,2.9823,2.9823,293772.89561455,0
+PIM.US,D,20070410,000000,2.9823,2.99222,2.9823,2.9823,261567.52172385,0
+PIM.US,D,20070411,000000,2.9823,2.98721,2.97257,2.9823,767970.3859609,0
+PIM.US,D,20070412,000000,2.9823,2.98721,2.97768,2.9823,654205.8161428,0
+PIM.US,D,20070413,000000,2.9823,2.98721,2.9823,2.98721,290306.36262236,0
+PIM.US,D,20070416,000000,2.9823,2.98721,2.9823,2.98721,248511.53663174,0
+PIM.US,D,20070417,000000,2.9823,2.99222,2.9823,2.9823,384910.34814484,0
+PIM.US,D,20070418,000000,2.9823,2.99222,2.9823,2.98721,407527.28770806,0
+PIM.US,D,20070419,000000,2.98721,2.99693,2.9823,2.99693,353313.60218407,0
+PIM.US,D,20070420,000000,2.9823,2.99693,2.9823,2.98721,344131.25906736,0
+PIM.US,D,20070423,000000,2.99222,2.99222,2.9823,2.9823,619352.19831622,0
+PIM.US,D,20070424,000000,2.9823,2.98721,2.9823,2.9823,259724.33580228,0
+PIM.US,D,20070425,000000,2.9823,2.98721,2.9823,2.98721,251780.62176706,0
+PIM.US,D,20070426,000000,2.9823,2.99693,2.9823,2.98721,383476.30675142,0
+PIM.US,D,20070427,000000,2.98721,2.99693,2.98721,2.99693,249949.64911499,0
+PIM.US,D,20070430,000000,2.98721,2.99693,2.98721,2.99693,346977.96863258,0
+PIM.US,D,20070501,000000,2.99222,2.99693,2.99222,2.99222,239748.51576776,0
+PIM.US,D,20070502,000000,2.99222,3.00676,2.99222,3.00224,251579.10282035,0
+PIM.US,D,20070503,000000,2.99693,3.01168,2.99693,3.00224,255850.69382688,0
+PIM.US,D,20070504,000000,3.00224,3.01168,3.00224,3.00676,202039.02842383,0
+PIM.US,D,20070507,000000,3.00676,3.0215,3.00676,3.01669,398964.76801831,0
+PIM.US,D,20070508,000000,3.01669,3.0215,3.00676,3.01168,262174.11410886,0
+PIM.US,D,20070509,000000,3.00676,3.01669,3.00676,3.01168,262991.3853927,0
+PIM.US,D,20070510,000000,3.01669,3.0215,3.00224,3.01168,265634.54046629,0
+PIM.US,D,20070511,000000,3.01168,3.0215,3.00676,3.01168,272157.44415006,0
+PIM.US,D,20070514,000000,3.01168,3.01669,3.00224,3.00676,257489.30748436,0
+PIM.US,D,20070515,000000,3.00676,3.01168,2.99693,3.00224,375732.07611796,0
+PIM.US,D,20070516,000000,2.99693,3.00224,2.98721,2.99222,422814.23002825,0
+PIM.US,D,20070517,000000,2.99693,2.99693,2.97768,2.9823,444845.95042808,0
+PIM.US,D,20070518,000000,2.97768,2.98721,2.96265,2.96265,334746.3792315,0
+PIM.US,D,20070521,000000,2.96756,2.97768,2.96265,2.96756,359418.20138757,0
+PIM.US,D,20070522,000000,2.95283,2.95283,2.93808,2.93808,589586.42500752,0
+PIM.US,D,20070523,000000,2.92825,2.95283,2.92825,2.94299,393051.51003693,0
+PIM.US,D,20070524,000000,2.93808,2.948,2.92825,2.93808,280921.4827865,0
+PIM.US,D,20070525,000000,2.93346,2.94299,2.92825,2.92825,184902.79354731,0
+PIM.US,D,20070529,000000,2.92825,2.96265,2.92825,2.96265,307028.36410843,0
+PIM.US,D,20070530,000000,2.95283,2.95764,2.94299,2.948,167985.37974929,0
+PIM.US,D,20070531,000000,2.948,2.96265,2.94299,2.95283,358811.60900256,0
+PIM.US,D,20070601,000000,2.948,2.95283,2.93346,2.94299,391634.7707753,0
+PIM.US,D,20070604,000000,2.94299,2.96265,2.93808,2.95283,447487.06995677,0
+PIM.US,D,20070605,000000,2.95283,2.97768,2.95283,2.96265,439123.01589635,0
+PIM.US,D,20070606,000000,2.96756,2.97768,2.95283,2.96265,398145.46118956,0
+PIM.US,D,20070607,000000,2.95764,2.96265,2.92344,2.92344,644837.22066628,0
+PIM.US,D,20070608,000000,2.92344,2.93808,2.92344,2.92344,294793.72138999,0
+PIM.US,D,20070611,000000,2.92344,2.93808,2.92344,2.93808,261567.52172385,0
+PIM.US,D,20070612,000000,2.92825,2.93808,2.92344,2.92825,354933.89593731,0
+PIM.US,D,20070613,000000,2.92344,2.95764,2.92344,2.948,964093.10308596,0
+PIM.US,D,20070614,000000,2.948,2.9823,2.94299,2.97257,280520.48043803,0
+PIM.US,D,20070615,000000,2.96756,3.00676,2.95764,2.98721,402028.2631171,0
+PIM.US,D,20070618,000000,2.98721,3.00676,2.96265,2.97768,326391.48512322,0
+PIM.US,D,20070619,000000,2.97768,2.9823,2.96265,2.9823,800793.54773364,0
+PIM.US,D,20070620,000000,2.96265,2.97257,2.93808,2.95283,446268.79632447,0
+PIM.US,D,20070621,000000,2.94299,2.9823,2.93346,2.95283,569821.28387181,0
+PIM.US,D,20070622,000000,2.93808,2.96265,2.92825,2.96265,350248.07154036,0
+PIM.US,D,20070625,000000,2.95283,2.96756,2.948,2.96756,402441.47873508,0
+PIM.US,D,20070626,000000,2.95764,2.96756,2.94299,2.948,389387.52918788,0
+PIM.US,D,20070627,000000,2.948,2.97257,2.948,2.97257,1121475.329367,0
+PIM.US,D,20070628,000000,2.96265,2.9823,2.95764,2.9823,1136962.7728616,0
+PIM.US,D,20070629,000000,2.97257,2.99693,2.97257,2.99693,270942.22383514,0
+PIM.US,D,20070702,000000,2.98721,3.01669,2.9823,3.00676,346373.41179249,0
+PIM.US,D,20070703,000000,3.00676,3.01669,2.99693,3.01168,193268.88315264,0
+PIM.US,D,20070705,000000,3.00224,3.01168,2.99222,3.00224,238315.4921468,0
+PIM.US,D,20070706,000000,2.99693,3.00676,2.99222,3.00224,175739.78810731,0
+PIM.US,D,20070709,000000,3.00224,3.01168,2.99222,2.99693,433840.77683898,0
+PIM.US,D,20070710,000000,3.00224,3.01168,2.98721,2.99222,377558.9776802,0
+PIM.US,D,20070711,000000,2.99222,3.02661,2.99222,2.99693,483982.35475823,0
+PIM.US,D,20070712,000000,2.99693,3.00224,2.95764,2.95764,428941.22022583,0
+PIM.US,D,20070713,000000,2.96265,2.97257,2.93808,2.94299,356972.49417083,0
+PIM.US,D,20070716,000000,2.93808,2.96756,2.92825,2.93808,140265.3290813,0
+PIM.US,D,20070717,000000,2.93346,3.01168,2.91342,2.93346,781623.8034859,0
+PIM.US,D,20070718,000000,2.92344,2.93346,2.91342,2.92344,194897.31908555,0
+PIM.US,D,20070719,000000,2.92344,2.92825,2.91853,2.92344,481540.71863132,0
+PIM.US,D,20070720,000000,2.92344,2.92825,2.88925,2.9091,906394.56466555,0
+PIM.US,D,20070723,000000,2.89937,2.92344,2.89387,2.91342,496626.14200483,0
+PIM.US,D,20070724,000000,2.8747,2.9091,2.8747,2.9037,496422.58751321,0
+PIM.US,D,20070725,000000,2.88925,2.89387,2.86921,2.87923,445850.4918442,0
+PIM.US,D,20070726,000000,2.81596,2.86449,2.80514,2.83993,678067.49142225,0
+PIM.US,D,20070727,000000,2.86449,2.87923,2.80514,2.82057,557165.28335571,0
+PIM.US,D,20070730,000000,2.82057,2.83993,2.80514,2.80514,793255.92490918,0
+PIM.US,D,20070731,000000,2.80514,2.82548,2.80514,2.82548,477248.77217565,0
+PIM.US,D,20070801,000000,2.81055,2.82057,2.81055,2.81596,346373.41179249,0
+PIM.US,D,20070802,000000,2.80514,2.83029,2.80514,2.81596,452784.57560103,0
+PIM.US,D,20070803,000000,2.81596,2.85486,2.81596,2.82548,545551.48183669,0
+PIM.US,D,20070806,000000,2.82057,2.83993,2.81596,2.82548,687652.87243235,0
+PIM.US,D,20070807,000000,2.82057,2.83029,2.81055,2.81596,1251748.168455,0
+PIM.US,D,20070808,000000,2.81596,2.83993,2.81055,2.83993,470524.34954518,0
+PIM.US,D,20070809,000000,2.83993,2.83993,2.81596,2.82057,407118.14317991,0
+PIM.US,D,20070810,000000,2.82057,2.83502,2.81055,2.82057,551258.13200908,0
+PIM.US,D,20070813,000000,2.83502,2.83993,2.81596,2.81596,465234.98608059,0
+PIM.US,D,20070814,000000,2.72723,2.83029,2.72723,2.80514,986722.25591869,0
+PIM.US,D,20070815,000000,2.75189,2.82057,2.75189,2.7912,807111.87915334,0
+PIM.US,D,20070816,000000,2.7912,2.80102,2.73726,2.78098,999563.49102214,0
+PIM.US,D,20070817,000000,2.78098,2.86449,2.78098,2.85015,554722.62945634,0
+PIM.US,D,20070820,000000,2.8747,2.8747,2.80102,2.82057,537604.71448408,0
+PIM.US,D,20070821,000000,2.81596,2.86921,2.80514,2.86921,657275.41787634,0
+PIM.US,D,20070822,000000,2.86921,2.87923,2.84465,2.84465,303964.86900965,0
+PIM.US,D,20070823,000000,2.84465,2.88424,2.84465,2.84465,402840.44553864,0
+PIM.US,D,20070824,000000,2.84465,2.87923,2.83993,2.83993,444632.21821189,0
+PIM.US,D,20070827,000000,2.85967,2.8747,2.85015,2.85486,510682.59742323,0
+PIM.US,D,20070828,000000,2.85015,2.88424,2.85015,2.85486,523540.11688601,0
+PIM.US,D,20070829,000000,2.85967,2.88424,2.85967,2.87923,466864.43978596,0
+PIM.US,D,20070830,000000,2.85015,2.91342,2.85015,2.87923,397749.54770338,0
+PIM.US,D,20070831,000000,2.8747,2.92825,2.8747,2.92344,400818.13166446,0
+PIM.US,D,20070904,000000,2.92344,2.92344,2.91342,2.92344,300912.5694079,0
+PIM.US,D,20070905,000000,2.92344,2.94299,2.9091,2.93808,345153.10261526,0
+PIM.US,D,20070906,000000,2.93808,2.948,2.92344,2.93808,203871.01884836,0
+PIM.US,D,20070907,000000,2.92344,2.93808,2.89937,2.9037,229149.43338942,0
+PIM.US,D,20070910,000000,2.9091,2.92344,2.89937,2.89937,228119.44766186,0
+PIM.US,D,20070911,000000,2.9037,2.92825,2.89937,2.9091,188171.87868262,0
+PIM.US,D,20070912,000000,2.9037,2.92344,2.89937,2.89937,213038.09537818,0
+PIM.US,D,20070913,000000,2.9091,2.91853,2.89387,2.89387,167985.37974929,0
+PIM.US,D,20070914,000000,2.89937,2.92344,2.89387,2.89387,249737.95244371,0
+PIM.US,D,20070917,000000,2.9037,2.91853,2.87923,2.87923,195511.03587777,0
+PIM.US,D,20070918,000000,2.88424,2.92344,2.87923,2.87923,235268.28140734,0
+PIM.US,D,20070919,000000,2.88424,2.91342,2.88424,2.91342,303563.86666117,0
+PIM.US,D,20070920,000000,2.81596,2.88424,2.81596,2.85967,316605.60293887,0
+PIM.US,D,20070921,000000,2.85486,2.9091,2.85486,2.9091,216708.18286198,0
+PIM.US,D,20070924,000000,2.89387,2.93346,2.89387,2.93346,277662.57537577,0
+PIM.US,D,20070925,000000,2.91342,2.93346,2.89937,2.93346,304172.4945911,0
+PIM.US,D,20070926,000000,2.92344,2.93346,2.91342,2.91342,201835.47393222,0
+PIM.US,D,20070927,000000,2.91853,2.92825,2.89937,2.9091,220789.45041884,0
+PIM.US,D,20070928,000000,2.9037,2.93346,2.89937,2.91342,456454.66308483,0
+PIM.US,D,20071001,000000,2.92825,2.93346,2.9091,2.92825,195103.92689454,0
+PIM.US,D,20071002,000000,2.92344,2.92825,2.9037,2.9037,169417.38559778,0
+PIM.US,D,20071003,000000,2.95764,2.96265,2.88424,2.88424,195103.92689454,0
+PIM.US,D,20071004,000000,2.88925,2.9037,2.87923,2.87923,172260.02407318,0
+PIM.US,D,20071005,000000,2.88424,2.89937,2.83502,2.85486,341067.76396857,0
+PIM.US,D,20071008,000000,2.85486,2.87923,2.85486,2.86449,103970.54545409,0
+PIM.US,D,20071009,000000,2.86449,2.8747,2.86449,2.86449,139860.25564299,0
+PIM.US,D,20071010,000000,2.86449,2.8747,2.85967,2.86921,221198.59494699,0
+PIM.US,D,20071011,000000,2.8747,2.89937,2.85967,2.86449,478084.36336372,0
+PIM.US,D,20071012,000000,2.86449,2.88925,2.86449,2.8747,169417.38559778,0
+PIM.US,D,20071015,000000,2.86449,2.8747,2.85967,2.86449,207331.44520579,0
+PIM.US,D,20071016,000000,2.86449,2.88424,2.86449,2.86449,184706.3634629,0
+PIM.US,D,20071017,000000,2.87923,2.88925,2.85967,2.85967,202447.15517951,0
+PIM.US,D,20071018,000000,2.85967,2.87923,2.85015,2.85967,290918.04386966,0
+PIM.US,D,20071019,000000,2.86449,2.89937,2.86449,2.8747,400602.36390335,0
+PIM.US,D,20071022,000000,2.86921,2.88925,2.85967,2.86449,175327.59026179,0
+PIM.US,D,20071023,000000,2.8747,2.89937,2.85967,2.85967,430980.8362318,0
+PIM.US,D,20071024,000000,2.86449,2.88925,2.85967,2.86921,354735.43030799,0
+PIM.US,D,20071025,000000,2.86921,2.88424,2.85967,2.86449,262586.31195438,0
+PIM.US,D,20071026,000000,2.86449,2.88424,2.86449,2.86921,119879.34674616,0
+PIM.US,D,20071029,000000,2.86921,2.88424,2.85967,2.85967,185925.65486767,0
+PIM.US,D,20071030,000000,2.86449,2.86921,2.83502,2.83502,581836.08773932,0
+PIM.US,D,20071031,000000,2.84465,2.85015,2.82057,2.82057,448715.52131367,0
+PIM.US,D,20071101,000000,2.82548,2.85486,2.82057,2.82548,358605.00119357,0
+PIM.US,D,20071102,000000,2.83502,2.85015,2.82548,2.82548,254017.68562989,0
+PIM.US,D,20071105,000000,2.81596,2.83029,2.81055,2.81596,328835.15679504,0
+PIM.US,D,20071106,000000,2.81596,2.83993,2.81596,2.82548,286436.79173678,0
+PIM.US,D,20071107,000000,2.83029,2.84465,2.79611,2.82548,430362.0305773,0
+PIM.US,D,20071108,000000,2.82548,2.83029,2.80102,2.80514,297648.57313487,0
+PIM.US,D,20071109,000000,2.80102,2.81055,2.80102,2.80514,264003.05121601,0
+PIM.US,D,20071112,000000,2.80102,2.80102,2.78599,2.7912,230164.15253012,0
+PIM.US,D,20071113,000000,2.7912,2.79611,2.78098,2.78599,256263.90944485,0
+PIM.US,D,20071114,000000,2.78599,2.79611,2.77655,2.7912,303964.86900965,0
+PIM.US,D,20071115,000000,2.78098,2.7912,2.76624,2.76624,233695.82295963,0
+PIM.US,D,20071116,000000,2.77135,2.78098,2.73726,2.75189,705175.86084293,0
+PIM.US,D,20071119,000000,2.76624,2.85967,2.75189,2.84465,753898.66395563,0
+PIM.US,D,20071120,000000,2.83029,2.84465,2.82548,2.84465,253005.00203412,0
+PIM.US,D,20071121,000000,2.83029,2.84465,2.82057,2.83029,428941.22022583,0
+PIM.US,D,20071123,000000,2.83993,2.86921,2.83029,2.85967,184503.82674375,0
+PIM.US,D,20071126,000000,2.83029,2.85486,2.82057,2.83029,362642.50453474,0
+PIM.US,D,20071127,000000,2.83502,2.85486,2.79611,2.85486,612008.97003125,0
+PIM.US,D,20071128,000000,2.85486,2.87923,2.83029,2.85486,418542.63902174,0
+PIM.US,D,20071129,000000,2.84465,2.86449,2.83029,2.83993,323334.09665918,0
+PIM.US,D,20071130,000000,2.82548,2.86921,2.82548,2.86921,440554.00397241,0
+PIM.US,D,20071203,000000,2.86921,2.9091,2.85015,2.88925,998536.55861195,0
+PIM.US,D,20071204,000000,2.91853,2.93346,2.86449,2.87923,357594.35314271,0
+PIM.US,D,20071205,000000,2.88925,2.89387,2.85015,2.8747,178795.14102644,0
+PIM.US,D,20071206,000000,2.86449,2.8747,2.85967,2.85967,267888.90646092,0
+PIM.US,D,20071207,000000,2.85967,2.86921,2.83993,2.85015,447487.06995677,0
+PIM.US,D,20071210,000000,2.85015,2.88424,2.85015,2.87923,578166.00025552,0
+PIM.US,D,20071211,000000,2.86921,2.92825,2.85967,2.92344,548001.26014326,0
+PIM.US,D,20071212,000000,2.88925,2.93808,2.86921,2.92344,203663.39326691,0
+PIM.US,D,20071213,000000,2.91853,2.95283,2.91342,2.93808,178795.14102644,0
+PIM.US,D,20071214,000000,2.9091,2.95283,2.9091,2.9091,441173.82739937,0
+PIM.US,D,20071217,000000,2.89937,2.9091,2.87923,2.9037,332104.24193035,0
+PIM.US,D,20071218,000000,2.89387,2.91342,2.88424,2.88925,481540.71863132,0
+PIM.US,D,20071219,000000,2.89937,2.91342,2.85967,2.88925,479709.74597926,0
+PIM.US,D,20071220,000000,2.8747,2.89387,2.86921,2.86921,576937.54889862,0
+PIM.US,D,20071221,000000,2.8747,2.89937,2.86921,2.88424,353908.99907204,0
+PIM.US,D,20071224,000000,2.88424,2.92344,2.88424,2.92344,122318.94732816,0
+PIM.US,D,20071226,000000,3.07033,3.19766,2.89937,2.93346,201011.07824117,0
+PIM.US,D,20071227,000000,2.92825,2.96756,2.89387,2.89387,306005.50278808,0
+PIM.US,D,20071228,000000,2.92344,2.948,2.88925,2.89387,247927.3352408,0
+PIM.US,D,20071231,000000,2.89937,2.9091,2.88424,2.88925,227028.39558681,0
+PIM.US,D,20080102,000000,2.92344,2.93346,2.89387,2.9091,204934.59106704,0
+PIM.US,D,20080103,000000,2.9091,2.95764,2.9037,2.948,246066.84718745,0
+PIM.US,D,20080104,000000,2.93346,2.93808,2.91342,2.92825,197537.42084179,0
+PIM.US,D,20080107,000000,2.91853,2.93346,2.9037,2.9037,251800.97721622,0
+PIM.US,D,20080108,000000,2.9037,2.91853,2.89937,2.89937,361457.81739354,0
+PIM.US,D,20080109,000000,2.89387,2.9037,2.89387,2.89387,166803.74592547,0
+PIM.US,D,20080110,000000,2.89937,2.89937,2.88424,2.88424,345349.53269967,0
+PIM.US,D,20080111,000000,2.88925,2.92825,2.88925,2.92825,290498.72161694,0
+PIM.US,D,20080114,000000,2.91853,2.94299,2.91853,2.93346,183882.98554433,0
+PIM.US,D,20080115,000000,2.91853,2.93808,2.91853,2.92344,364404.26865965,0
+PIM.US,D,20080116,000000,2.92825,2.96756,2.91853,2.91853,215692.44594884,0
+PIM.US,D,20080117,000000,2.93346,2.93808,2.92344,2.92344,180487.69662421,0
+PIM.US,D,20080118,000000,2.92344,2.93346,2.86921,2.8747,277078.37398483,0
+PIM.US,D,20080122,000000,2.83029,2.85486,2.81596,2.84465,296725.4535154,0
+PIM.US,D,20080123,000000,2.83029,2.86449,2.83029,2.85486,221244.3947076,0
+PIM.US,D,20080124,000000,2.83502,2.88424,2.83502,2.88424,253079.29942356,0
+PIM.US,D,20080125,000000,2.89937,2.91342,2.85486,2.91342,188587.12984552,0
+PIM.US,D,20080128,000000,2.89937,2.92344,2.88925,2.89387,377762.53217181,0
+PIM.US,D,20080129,000000,2.92344,2.92344,2.89387,2.91342,633418.8314592,0
+PIM.US,D,20080130,000000,2.91342,2.91853,2.9037,2.91342,328023.99214596,0
+PIM.US,D,20080131,000000,2.89937,2.93346,2.89937,2.91853,315388.34707903,0
+PIM.US,D,20080201,000000,2.92825,2.93346,2.9091,2.91342,221736.9965773,0
+PIM.US,D,20080204,000000,2.92344,2.92825,2.84465,2.84465,669298.36392352,0
+PIM.US,D,20080205,000000,2.87923,2.89387,2.85486,2.85967,285886.17683696,0
+PIM.US,D,20080206,000000,2.85967,2.8747,2.84465,2.85486,388224.21526831,0
+PIM.US,D,20080207,000000,2.83993,2.85967,2.83502,2.83502,302476.88567595,0
+PIM.US,D,20080208,000000,2.83993,2.85967,2.83502,2.85967,241493.99553335,0
+PIM.US,D,20080211,000000,2.84465,2.85967,2.82548,2.82548,356809.65057754,0
+PIM.US,D,20080212,000000,2.82548,2.83029,2.80514,2.81055,277925.16066995,0
+PIM.US,D,20080213,000000,2.82548,2.82548,2.78098,2.78599,220372.16371103,0
+PIM.US,D,20080214,000000,2.79611,2.80514,2.74157,2.74698,328518.62956058,0
+PIM.US,D,20080215,000000,2.74157,2.80102,2.74157,2.76624,319286.41559343,0
+PIM.US,D,20080219,000000,2.76191,2.80514,2.76191,2.77655,313046.45265301,0
+PIM.US,D,20080220,000000,2.78599,2.78599,2.75189,2.75189,331166.87349648,0
+PIM.US,D,20080221,000000,2.76191,2.78599,2.7567,2.76191,344064.08608514,0
+PIM.US,D,20080222,000000,2.76624,2.77655,2.76191,2.76191,259383.38202883,0
+PIM.US,D,20080225,000000,2.76624,2.80102,2.76624,2.7912,263388.31665133,0
+PIM.US,D,20080226,000000,2.79611,2.82057,2.79611,2.82057,341770.02696465,0
+PIM.US,D,20080227,000000,2.82548,2.8747,2.81596,2.85967,290508.89934151,0
+PIM.US,D,20080228,000000,2.86449,2.86921,2.83993,2.85015,80499.694798545,0
+PIM.US,D,20080229,000000,2.84465,2.8747,2.83502,2.83502,144846.32291507,0
+PIM.US,D,20080303,000000,2.82548,2.85015,2.82548,2.82548,457104.00191308,0
+PIM.US,D,20080304,000000,2.72251,2.85486,2.72251,2.81596,385887.40970458,0
+PIM.US,D,20080305,000000,2.82057,2.82548,2.7912,2.80102,290016.29747181,0
+PIM.US,D,20080306,000000,2.79611,2.81596,2.77655,2.78098,448507.89573223,0
+PIM.US,D,20080307,000000,2.76191,2.78599,2.76191,2.77655,374503.62476107,0
+PIM.US,D,20080310,000000,2.77135,2.77655,2.73185,2.73185,415670.48514507,0
+PIM.US,D,20080311,000000,2.71239,2.78599,2.70297,2.70738,443252.11875875,0
+PIM.US,D,20080312,000000,2.73726,2.7567,2.69806,2.72251,428529.02238031,0
+PIM.US,D,20080313,000000,2.70738,2.75189,2.70738,2.72723,428035.40273816,0
+PIM.US,D,20080314,000000,2.74157,2.76191,2.69285,2.73185,653260.30552926,0
+PIM.US,D,20080317,000000,2.69285,2.73185,2.69285,2.7172,337810.89210275,0
+PIM.US,D,20080318,000000,2.71239,2.75189,2.71239,2.72723,286633.22182119,0
+PIM.US,D,20080319,000000,2.72251,2.74698,2.72251,2.73726,818953.66170298,0
+PIM.US,D,20080320,000000,2.74157,2.78098,2.73726,2.78098,148410.56206324,0
+PIM.US,D,20080324,000000,2.77655,2.81596,2.77135,2.81596,819551.09413586,0
+PIM.US,D,20080325,000000,2.79611,2.82548,2.79611,2.82057,236035.68184072,0
+PIM.US,D,20080326,000000,2.81596,2.85486,2.81596,2.85486,525782.26961114,0
+PIM.US,D,20080327,000000,2.84465,2.88424,2.83993,2.84465,261980.73734183,0
+PIM.US,D,20080328,000000,2.85486,2.86449,2.81055,2.81055,321706.67849872,0
+PIM.US,D,20080331,000000,2.81055,2.83502,2.81055,2.82057,153105.54641231,0
+PIM.US,D,20080401,000000,2.82548,2.83029,2.82057,2.82548,348609.45788287,0
+PIM.US,D,20080402,000000,2.82548,2.83029,2.82057,2.82548,363090.32441629,0
+PIM.US,D,20080403,000000,2.82057,2.83029,2.82057,2.82548,332306.77864951,0
+PIM.US,D,20080404,000000,2.82548,2.84465,2.82548,2.83993,722653.0494929,0
+PIM.US,D,20080407,000000,2.85486,2.87923,2.85486,2.85967,777152.7290776,0
+PIM.US,D,20080408,000000,2.85967,2.86921,2.84465,2.84465,148410.56206324,0
+PIM.US,D,20080409,000000,2.83029,2.85967,2.83029,2.85486,150046.12240335,0
+PIM.US,D,20080410,000000,2.83502,2.85486,2.82548,2.82548,233423.05994085,0
+PIM.US,D,20080411,000000,2.83029,2.86449,2.83029,2.85967,205093.36357049,0
+PIM.US,D,20080414,000000,2.83029,2.83029,2.81596,2.82548,641743.19239375,0
+PIM.US,D,20080415,000000,2.83029,2.83993,2.81055,2.81596,384521.55906585,0
+PIM.US,D,20080416,000000,2.82057,2.82548,2.81596,2.82057,369397.46033894,0
+PIM.US,D,20080417,000000,2.81596,2.82548,2.81055,2.82057,234151.78502083,0
+PIM.US,D,20080418,000000,2.82057,2.83993,2.82057,2.82548,682227.12745838,0
+PIM.US,D,20080421,000000,2.83502,2.83993,2.80514,2.83029,433753.24840759,0
+PIM.US,D,20080422,000000,2.83029,2.86449,2.82548,2.86449,349302.56092682,0
+PIM.US,D,20080423,000000,2.85486,2.85967,2.81596,2.81596,753283.92939095,0
+PIM.US,D,20080424,000000,2.81596,2.83029,2.80514,2.82548,675690.99273266,0
+PIM.US,D,20080425,000000,2.82548,2.83029,2.82057,2.82057,380916.60901937,0
+PIM.US,D,20080428,000000,2.82548,2.83993,2.82057,2.82548,490030.97647654,0
+PIM.US,D,20080429,000000,2.82548,2.83029,2.82057,2.82057,389024.18442035,0
+PIM.US,D,20080430,000000,2.82057,2.84465,2.82057,2.83993,247273.92532273,0
+PIM.US,D,20080501,000000,2.83029,2.8747,2.83029,2.86449,468815.50958808,0
+PIM.US,D,20080502,000000,2.85015,2.9091,2.84465,2.85486,394171.0597408,0
+PIM.US,D,20080505,000000,2.86921,2.89387,2.86921,2.88925,365230.6998956,0
+PIM.US,D,20080506,000000,2.88424,2.89937,2.8747,2.88925,532730.60218238,0
+PIM.US,D,20080507,000000,2.88925,2.89387,2.86449,2.88424,454194.19045545,0
+PIM.US,D,20080508,000000,2.87923,2.89387,2.8747,2.88925,328695.72196828,0
+PIM.US,D,20080509,000000,2.88925,2.88925,2.8747,2.87923,412247.71636858,0
+PIM.US,D,20080512,000000,2.86921,2.88925,2.86921,2.8747,327385.84881475,0
+PIM.US,D,20080513,000000,2.88424,2.89387,2.8747,2.88925,188261.44265894,0
+PIM.US,D,20080514,000000,2.8747,2.88925,2.85967,2.85967,229831.34093633,0
+PIM.US,D,20080515,000000,2.86449,2.87923,2.85967,2.85967,140784.39303492,0
+PIM.US,D,20080516,000000,2.86449,2.89387,2.86449,2.89387,169061.16523745,0
+PIM.US,D,20080519,000000,2.88424,2.9037,2.88424,2.89387,160146.49627723,0
+PIM.US,D,20080520,000000,2.89387,2.91853,2.88925,2.91342,237872.76112754,0
+PIM.US,D,20080521,000000,2.89387,2.91853,2.89387,2.9091,239369.90441335,0
+PIM.US,D,20080522,000000,2.89937,2.91853,2.86921,2.86921,237398.47916208,0
+PIM.US,D,20080523,000000,2.88424,2.89387,2.8747,2.88925,180655.62907978,0
+PIM.US,D,20080527,000000,2.88925,2.88925,2.86921,2.88424,239927.64372038,0
+PIM.US,D,20080528,000000,2.88925,2.89387,2.86921,2.86921,224019.86020075,0
+PIM.US,D,20080529,000000,2.86921,2.87923,2.85967,2.85967,143680.97345059,0
+PIM.US,D,20080530,000000,2.86449,2.8747,2.85967,2.85967,234014.38573899,0
+PIM.US,D,20080602,000000,2.86921,2.88424,2.86921,2.8747,216441.52647796,0
+PIM.US,D,20080603,000000,2.88424,2.88925,2.85486,2.87923,414957.02665196,0
+PIM.US,D,20080604,000000,2.86449,2.86921,2.83502,2.83502,463156.69472121,0
+PIM.US,D,20080605,000000,2.83502,2.85486,2.83029,2.85486,346618.69495489,0
+PIM.US,D,20080606,000000,2.85486,2.8747,2.84465,2.85486,385490.47844593,0
+PIM.US,D,20080609,000000,2.85015,2.86449,2.81596,2.82057,241338.27634726,0
+PIM.US,D,20080610,000000,2.83993,2.83993,2.7912,2.7912,305576.00281078,0
+PIM.US,D,20080611,000000,2.81055,2.81596,2.76191,2.76191,152640.42439897,0
+PIM.US,D,20080612,000000,2.76191,2.78098,2.76191,2.78098,240118.9849425,0
+PIM.US,D,20080613,000000,2.78098,2.80514,2.76624,2.80514,411076.26026933,0
+PIM.US,D,20080616,000000,2.79611,2.80514,2.7912,2.79611,312254.62568063,0
+PIM.US,D,20080617,000000,2.82548,2.82548,2.80102,2.80102,375121.41264311,0
+PIM.US,D,20080618,000000,2.81596,2.83029,2.81596,2.81596,435652.41181434,0
+PIM.US,D,20080619,000000,2.83029,2.85015,2.81055,2.81055,246016.976337,0
+PIM.US,D,20080620,000000,2.82057,2.8747,2.81055,2.82057,1157639.8381197,0
+PIM.US,D,20080623,000000,2.86449,2.89937,2.85486,2.87923,1009164.1386191,0
+PIM.US,D,20080624,000000,2.87923,2.89937,2.83502,2.83502,492712.80690355,0
+PIM.US,D,20080625,000000,2.86921,2.86921,2.81596,2.81596,381512.00590734,0
+PIM.US,D,20080626,000000,2.86921,2.95764,2.80514,2.82548,631821.94647248,0
+PIM.US,D,20080627,000000,2.83502,2.86449,2.76624,2.77135,513948.62924117,0
+PIM.US,D,20080630,000000,2.77135,2.81596,2.76191,2.76191,392759.40934147,0
+PIM.US,D,20080701,000000,2.77655,2.82057,2.76191,2.77135,368874.32529549,0
+PIM.US,D,20080702,000000,2.79611,2.80102,2.76191,2.76624,150454.24915903,0
+PIM.US,D,20080703,000000,2.80514,2.80514,2.7567,2.76191,169424.51000499,0
+PIM.US,D,20080707,000000,2.78098,2.78098,2.71239,2.73185,296131.0743999,0
+PIM.US,D,20080708,000000,2.7172,2.80514,2.7172,2.74698,275774.60746604,0
+PIM.US,D,20080709,000000,2.74698,2.79611,2.74157,2.76624,271993.58278432,0
+PIM.US,D,20080710,000000,2.7912,2.79611,2.76191,2.77135,226368.87903398,0
+PIM.US,D,20080711,000000,2.78599,2.7912,2.74698,2.74698,219934.52155406,0
+PIM.US,D,20080714,000000,2.7567,2.78599,2.7172,2.7172,353583.31188546,0
+PIM.US,D,20080715,000000,2.7172,2.7172,2.66356,2.6782,457446.99123144,0
+PIM.US,D,20080716,000000,2.6387,2.69285,2.6387,2.69285,222360.89109409,0
+PIM.US,D,20080717,000000,2.68774,2.73726,2.68774,2.73185,173961.73962307,0
+PIM.US,D,20080718,000000,2.76191,2.76191,2.74157,2.75189,225804.01531975,0
+PIM.US,D,20080721,000000,2.78599,2.78599,2.72251,2.72723,204637.40150928,0
+PIM.US,D,20080722,000000,2.74157,2.74157,2.70738,2.74157,226301.70605175,0
+PIM.US,D,20080723,000000,2.72251,2.74157,2.69806,2.71239,223274.85076145,0
+PIM.US,D,20080724,000000,2.72251,2.7567,2.71239,2.71239,139046.03767653,0
+PIM.US,D,20080725,000000,2.71239,2.73185,2.69285,2.69285,353583.31188546,0
+PIM.US,D,20080728,000000,2.71239,2.72723,2.70297,2.70297,231034.34798177,0
+PIM.US,D,20080729,000000,2.72251,2.75189,2.70738,2.72251,299979.27206386,0
+PIM.US,D,20080730,000000,2.74698,2.7567,2.72723,2.73185,264005.08676093,0
+PIM.US,D,20080731,000000,2.76191,2.76191,2.73185,2.75189,279386.68191973,0
+PIM.US,D,20080801,000000,2.76191,2.77655,2.74698,2.75189,277246.30644041,0
+PIM.US,D,20080804,000000,2.74698,2.78098,2.72251,2.75189,371859.45191501,0
+PIM.US,D,20080805,000000,2.75189,2.76191,2.73185,2.73185,250254.98085241,0
+PIM.US,D,20080806,000000,2.7567,2.7567,2.72251,2.72723,180371.67056399,0
+PIM.US,D,20080807,000000,2.72251,2.74698,2.71239,2.71239,289609.18848859,0
+PIM.US,D,20080808,000000,2.70738,2.74157,2.70738,2.7172,160027.41689964,0
+PIM.US,D,20080811,000000,2.72251,2.7567,2.7172,2.72251,222274.38043516,0
+PIM.US,D,20080812,000000,2.72723,2.74698,2.72723,2.72723,174743.38887086,0
+PIM.US,D,20080813,000000,2.73185,2.73726,2.70297,2.70297,166935.03857255,0
+PIM.US,D,20080814,000000,2.7172,2.7172,2.68774,2.68774,249557.80671863,0
+PIM.US,D,20080815,000000,2.69285,2.69285,2.65324,2.65324,283202.31086504,0
+PIM.US,D,20080818,000000,2.65324,2.66857,2.62888,2.62888,274085.10518566,0
+PIM.US,D,20080819,000000,2.6782,2.6782,2.61944,2.63429,264288.02750428,0
+PIM.US,D,20080820,000000,2.6387,2.64892,2.61944,2.62888,188757.09784602,0
+PIM.US,D,20080821,000000,2.62888,2.62888,2.56059,2.61443,370817.25291795,0
+PIM.US,D,20080822,000000,2.60441,2.62888,2.59469,2.61443,284543.73496478,0
+PIM.US,D,20080825,000000,2.59999,2.64381,2.59999,2.6387,439476.18293932,0
+PIM.US,D,20080826,000000,2.63429,2.66857,2.63429,2.64381,454426.24257589,0
+PIM.US,D,20080827,000000,2.62888,2.70738,2.62888,2.64892,599258.31667655,0
+PIM.US,D,20080828,000000,2.68774,2.68774,2.62888,2.64892,222181.76314148,0
+PIM.US,D,20080829,000000,2.64381,2.68312,2.64381,2.68312,306875.69823972,0
+PIM.US,D,20080902,000000,2.68774,2.69285,2.66857,2.68774,288849.93023487,0
+PIM.US,D,20080903,000000,2.68312,2.70297,2.68312,2.69285,235971.56217587,0
+PIM.US,D,20080904,000000,2.71239,2.7172,2.66857,2.6782,368586.29568986,0
+PIM.US,D,20080905,000000,2.69285,2.73185,2.67319,2.67319,251192.34928629,0
+PIM.US,D,20080908,000000,2.7172,2.73185,2.6782,2.6782,294096.54725621,0
+PIM.US,D,20080909,000000,2.67319,2.68312,2.43296,2.56541,3233953.6656116,0
+PIM.US,D,20080910,000000,2.38373,2.51157,2.31063,2.47688,2693382.1444121,0
+PIM.US,D,20080911,000000,2.39876,2.53072,2.30514,2.49171,2456119.028987,0
+PIM.US,D,20080912,000000,2.44268,2.49171,2.41842,2.47226,1545800.9514956,0
+PIM.US,D,20080915,000000,2.41332,2.42825,2.32999,2.33991,2267739.5247229,0
+PIM.US,D,20080916,000000,2.29079,2.32999,2.22692,2.2957,2541930.4782441,0
+PIM.US,D,20080917,000000,2.22692,2.25129,2.16306,2.20236,2067521.2912266,0
+PIM.US,D,20080918,000000,2.09919,2.2167,2.08465,2.2167,1741415.8001641,0
+PIM.US,D,20080919,000000,2.2222,2.42825,2.2167,2.39395,1442990.6666437,0
+PIM.US,D,20080922,000000,2.31063,2.39395,2.30041,2.35426,1075222.6600102,0
+PIM.US,D,20080923,000000,2.32026,2.38864,2.30041,2.38864,798602.28363141,0
+PIM.US,D,20080924,000000,2.36939,2.50145,2.36939,2.46254,1173657.5410648,0
+PIM.US,D,20080925,000000,2.43296,2.44268,2.35013,2.43807,827930.41478315,0
+PIM.US,D,20080926,000000,2.41842,2.48218,2.41332,2.48218,1416459.3742068,0
+PIM.US,D,20080929,000000,2.42825,2.44268,1.47145,2.36939,537763.48698754,0
+PIM.US,D,20080930,000000,2.36398,2.59999,2.36398,2.46254,1337086.3535192,0
+PIM.US,D,20081001,000000,2.69285,2.69285,2.32026,2.32999,539652.47266972,0
+PIM.US,D,20081002,000000,2.29079,2.35927,2.27605,2.28617,389788.53153636,0
+PIM.US,D,20081003,000000,2.27084,2.2957,2.24678,2.26161,434888.06469833,0
+PIM.US,D,20081006,000000,2.12404,2.2167,1.98178,2.06982,900617.68819355,0
+PIM.US,D,20081007,000000,2.07964,2.48218,1.99131,1.99672,814660.69747483,0
+PIM.US,D,20081008,000000,1.78056,2.1831,1.78056,1.91349,1052389.9526857,0
+PIM.US,D,20081009,000000,1.88333,1.96194,1.86397,1.93756,859627.92021725,0
+PIM.US,D,20081010,000000,1.92774,2.1384,1.82958,1.93265,907438.79920753,0
+PIM.US,D,20081013,000000,2.0257,2.35426,1.99131,2.30041,1494191.7456918,0
+PIM.US,D,20081014,000000,2.28617,2.30041,2.19214,2.22692,482323.38565157,0
+PIM.US,D,20081015,000000,2.1384,2.28617,2.1384,2.21169,1764083.6283501,0
+PIM.US,D,20081016,000000,2.34474,2.35013,2.24678,2.27084,1571767.3802182,0
+PIM.US,D,20081017,000000,2.20747,2.31535,2.15844,2.22692,450133.27834776,0
+PIM.US,D,20081020,000000,2.20747,2.35013,2.20747,2.28076,677959.60754168,0
+PIM.US,D,20081021,000000,2.28617,2.2957,2.22692,2.23685,366200.63704815,0
+PIM.US,D,20081022,000000,2.25129,2.3347,2.20747,2.22692,491097.6020126,0
+PIM.US,D,20081023,000000,2.2167,2.22692,2.10911,2.18802,474152.7083582,0
+PIM.US,D,20081024,000000,2.16787,2.18802,2.05537,2.07964,439335.7303401,0
+PIM.US,D,20081027,000000,2.11894,2.16306,2.09408,2.13359,478829.37280303,0
+PIM.US,D,20081028,000000,2.13359,2.14881,2.09408,2.12404,332775.97175268,0
+PIM.US,D,20081029,000000,2.3741,2.3741,2.09919,2.14351,378212.38759828,0
+PIM.US,D,20081030,000000,2.13359,2.20747,2.11894,2.20747,554605.58562367,0
+PIM.US,D,20081031,000000,2.14351,2.29079,2.14351,2.23685,333614.61625813,0
+PIM.US,D,20081103,000000,2.46735,2.46735,2.14881,2.19764,352616.42805029,0
+PIM.US,D,20081104,000000,2.22692,2.22692,2.12868,2.19214,477509.32192491,0
+PIM.US,D,20081105,000000,2.17799,2.2167,2.02088,2.13359,651918.88142952,0
+PIM.US,D,20081106,000000,2.1048,2.17298,2.07473,2.07473,382673.284282,0
+PIM.US,D,20081107,000000,2.07473,2.1384,2.04044,2.09919,439554.55141859,0
+PIM.US,D,20081110,000000,2.14881,2.15313,2.08465,2.12404,202450.20849688,0
+PIM.US,D,20081111,000000,2.04044,2.12404,2.04044,2.10911,392068.34184244,0
+PIM.US,D,20081112,000000,2.07964,2.12404,2.07964,2.09408,304972.46374313,0
+PIM.US,D,20081113,000000,2.07473,2.15844,2.0312,2.1048,368922.16060102,0
+PIM.US,D,20081114,000000,2.05026,2.06548,1.97677,2.01096,399438.03221131,0
+PIM.US,D,20081117,000000,1.99131,1.99131,1.85425,1.88333,671094.73231201,0
+PIM.US,D,20081118,000000,1.98178,1.98178,1.84451,1.93756,754279.31085495,0
+PIM.US,D,20081119,000000,1.91349,1.91349,1.761,1.78056,530038.5940308,0
+PIM.US,D,20081120,000000,1.74116,1.80502,1.55516,1.80502,1175744.9923763,0
+PIM.US,D,20081121,000000,1.69233,1.70746,1.4963,1.62384,754040.1343273,0
+PIM.US,D,20081124,000000,1.59889,1.761,1.51576,1.71178,610826.31843498,0
+PIM.US,D,20081125,000000,1.79009,1.79009,1.61883,1.72641,752853.41164119,0
+PIM.US,D,20081126,000000,1.72641,1.8396,1.69744,1.78557,483663.79197886,0
+PIM.US,D,20081128,000000,1.89365,1.90327,1.72641,1.74116,343161.32191482,0
+PIM.US,D,20081201,000000,1.73634,1.80502,1.60428,1.7216,297645.5198175,0
+PIM.US,D,20081202,000000,1.71178,1.8396,1.66765,1.74116,254231.41784609,0
+PIM.US,D,20081203,000000,1.71178,1.71178,1.57462,1.68692,447567.47398097,0
+PIM.US,D,20081204,000000,1.68279,1.7216,1.60428,1.60428,418674.94944129,0
+PIM.US,D,20081205,000000,1.55516,1.7216,1.525,1.62384,465747.94339946,0
+PIM.US,D,20081208,000000,1.62384,1.68692,1.55015,1.59889,562743.69419839,0
+PIM.US,D,20081209,000000,1.56488,1.60428,1.5307,1.56488,550895.80501401,0
+PIM.US,D,20081210,000000,1.55939,1.67286,1.54514,1.67286,519285.82801129,0
+PIM.US,D,20081211,000000,1.63308,1.66304,1.61412,1.63308,400805.91839497,0
+PIM.US,D,20081212,000000,1.57982,1.75098,1.57982,1.68279,379587.39818912,0
+PIM.US,D,20081215,000000,1.62856,1.68279,1.61412,1.61883,378799.64230658,0
+PIM.US,D,20081216,000000,1.60832,1.73634,1.60428,1.69744,617896.78370118,0
+PIM.US,D,20081217,000000,1.66765,1.761,1.66765,1.75599,633373.03169858,0
+PIM.US,D,20081218,000000,1.70136,1.76562,1.59426,1.69744,622884.88651818,0
+PIM.US,D,20081219,000000,1.68692,1.77545,1.66765,1.68279,608377.55790086,0
+PIM.US,D,20081222,000000,1.71178,1.71689,1.6431,1.71178,401351.44443248,0
+PIM.US,D,20081223,000000,1.68279,1.72641,1.6431,1.70746,646898.20989387,0
+PIM.US,D,20081224,000000,1.72641,1.79009,1.69744,1.74637,195691.18160285,0
+PIM.US,D,20081226,000000,1.72641,1.80502,1.70136,1.78056,464420.76811414,0
+PIM.US,D,20081229,000000,1.81996,1.82958,1.74637,1.76562,351270.93286072,0
+PIM.US,D,20081230,000000,1.761,1.80993,1.7216,1.72641,631973.59456874,0
+PIM.US,D,20081231,000000,1.74637,1.86397,1.74637,1.84904,632537.44051051,0
+PIM.US,D,20090102,000000,2.07964,2.07964,1.86397,1.89807,294153.54251386,0
+PIM.US,D,20090105,000000,1.89807,1.94208,1.89365,1.9076,328328.30611092,0
+PIM.US,D,20090106,000000,1.89365,1.99672,1.89365,1.99672,677681.75566063,0
+PIM.US,D,20090107,000000,1.98178,2.00644,1.94208,2.00644,638788.59894797,0
+PIM.US,D,20090108,000000,1.99131,2.0312,1.92293,2.0312,485534.4577568,0
+PIM.US,D,20090109,000000,2.09919,2.09919,1.94208,2.00644,373347.43524871,0
+PIM.US,D,20090112,000000,1.99131,2.0312,1.97206,1.99672,351325.89257346,0
+PIM.US,D,20090113,000000,1.9864,2.06548,1.9864,2.00644,541394.89911793,0
+PIM.US,D,20090114,000000,1.99672,2.09408,1.98178,1.98178,612795.70814133,0
+PIM.US,D,20090115,000000,2.00084,2.05537,1.97677,2.01096,696234.72979879,0
+PIM.US,D,20090116,000000,2.07473,2.07964,1.9864,2.01096,633936.87764035,0
+PIM.US,D,20090120,000000,2.05537,2.06548,1.95212,1.97677,473372.07688286,0
+PIM.US,D,20090121,000000,1.94719,2.05026,1.94719,2.00644,474689.0744436,0
+PIM.US,D,20090122,000000,1.97206,2.0598,1.97206,2.0257,384334.28893357,0
+PIM.US,D,20090123,000000,1.9864,2.05026,1.97206,2.01096,596218.2303443,0
+PIM.US,D,20090126,000000,2.00084,2.02088,1.97677,2.00644,312259.71454292,0
+PIM.US,D,20090127,000000,1.9864,2.0257,1.96695,1.99131,461115.04317032,0
+PIM.US,D,20090128,000000,2.00644,2.07964,1.97677,2.07964,993154.57785368,0
+PIM.US,D,20090129,000000,2.03513,2.09919,2.03513,2.0598,524278.00191812,0
+PIM.US,D,20090130,000000,2.06548,2.08465,2.04554,2.05537,311284.68852809,0
+PIM.US,D,20090202,000000,2.07473,2.07473,2.0312,2.03513,437106.80865692,0
+PIM.US,D,20090203,000000,2.05026,2.1048,2.04554,2.07473,418130.44117623,0
+PIM.US,D,20090204,000000,2.07473,2.14881,2.07473,2.11383,463023.36652921,0
+PIM.US,D,20090205,000000,2.10911,2.22692,2.10911,2.11894,591989.38578102,0
+PIM.US,D,20090206,000000,2.14351,2.17799,2.07473,2.08465,428543.27119473,0
+PIM.US,D,20090209,000000,2.05537,2.06548,1.96194,2.01096,975576.62973036,0
+PIM.US,D,20090210,000000,2.01587,2.07964,1.93265,1.95212,808787.13261931,0
+PIM.US,D,20090211,000000,1.93756,2.01587,1.93756,1.99131,428456.7605358,0
+PIM.US,D,20090212,000000,1.97677,2.0598,1.96194,1.98178,384983.62776182,0
+PIM.US,D,20090213,000000,1.98178,1.99672,1.9575,1.98178,413694.98880395,0
+PIM.US,D,20090217,000000,1.98178,2.01587,1.93265,1.93265,428510.70247607,0
+PIM.US,D,20090218,000000,1.97206,1.98178,1.93265,1.93756,382176.61132246,0
+PIM.US,D,20090219,000000,1.95212,1.97677,1.89365,1.89365,506237.98509883,0
+PIM.US,D,20090220,000000,1.79009,1.84451,1.761,1.81996,1013047.958319,0
+PIM.US,D,20090223,000000,1.80502,1.8396,1.79009,1.80502,626047.1055454,0
+PIM.US,D,20090224,000000,1.75098,1.92293,1.75098,1.87861,688914.91028035,0
+PIM.US,D,20090225,000000,1.95212,1.95212,1.82958,1.87861,515143.49410694,0
+PIM.US,D,20090226,000000,1.8739,1.91752,1.83449,1.89365,325822.55031915,0
+PIM.US,D,20090227,000000,1.86397,1.94719,1.84904,1.94208,349578.37726295,0
+PIM.US,D,20090302,000000,1.96695,1.96695,1.76562,1.88854,587452.15616294,0
+PIM.US,D,20090303,000000,1.81996,1.93265,1.761,1.77092,649728.63509976,0
+PIM.US,D,20090304,000000,1.761,1.8739,1.75098,1.8007,547637.91537574,0
+PIM.US,D,20090305,000000,1.80502,1.82958,1.66304,1.69744,487489.59864874,0
+PIM.US,D,20090306,000000,1.67749,1.74637,1.65783,1.72641,413678.70444462,0
+PIM.US,D,20090309,000000,1.68692,1.71178,1.59426,1.59889,593044.81582004,0
+PIM.US,D,20090310,000000,1.60428,1.71178,1.59889,1.68279,465580.01094388,0
+PIM.US,D,20090311,000000,1.70746,1.8739,1.69744,1.80993,447525.74531018,0
+PIM.US,D,20090312,000000,1.82958,1.89807,1.80502,1.8739,413192.20920967,0
+PIM.US,D,20090313,000000,1.86397,1.89365,1.82958,1.89365,344138.38347458,0
+PIM.US,D,20090316,000000,1.93756,1.9575,1.90327,1.94719,317747.54363683,0
+PIM.US,D,20090317,000000,1.92293,1.93756,1.8739,1.89365,343882.9225876,0
+PIM.US,D,20090318,000000,1.8739,1.90327,1.8396,1.90327,396434.58568755,0
+PIM.US,D,20090319,000000,1.9076,1.91752,1.89365,1.89807,457485.66658485,0
+PIM.US,D,20090320,000000,1.91752,1.92774,1.85425,1.9076,320129.13118871,0
+PIM.US,D,20090323,000000,1.94208,1.96695,1.92293,1.95212,539321.69662084,0
+PIM.US,D,20090324,000000,1.9575,1.9575,1.89365,1.9575,259942.13910832,0
+PIM.US,D,20090325,000000,1.98178,1.99672,1.92293,1.99131,369098.23523627,0
+PIM.US,D,20090326,000000,2.01096,2.01096,1.96194,1.9864,275287.09445863,0
+PIM.US,D,20090327,000000,1.9864,1.99672,1.93265,1.97206,397040.16030011,0
+PIM.US,D,20090330,000000,1.94719,1.99131,1.92774,1.96695,360225.29494681,0
+PIM.US,D,20090331,000000,1.99672,1.99672,1.9575,1.9575,443383.41140584,0
+PIM.US,D,20090401,000000,1.9575,1.99672,1.94719,1.96194,237014.77894539,0
+PIM.US,D,20090402,000000,1.99131,1.99131,1.95212,1.9575,327813.31324713,0
+PIM.US,D,20090403,000000,1.92774,1.96695,1.91752,1.96695,401792.13990684,0
+PIM.US,D,20090406,000000,1.96695,1.96695,1.9076,1.91349,365468.8586508,0
+PIM.US,D,20090407,000000,1.9076,1.94719,1.88854,1.91349,273908.01277795,0
+PIM.US,D,20090408,000000,1.9076,1.97677,1.89807,1.97677,318145.49266793,0
+PIM.US,D,20090409,000000,2.00644,2.00644,1.94719,1.96194,331916.97179807,0
+PIM.US,D,20090413,000000,1.93265,1.95212,1.91349,1.92774,383821.3316147,0
+PIM.US,D,20090414,000000,1.92774,1.93756,1.89807,1.92774,487908.92090146,0
+PIM.US,D,20090415,000000,1.90327,1.94208,1.89365,1.90327,386385.10043658,0
+PIM.US,D,20090416,000000,1.92774,1.99131,1.89807,1.97677,508468.94232692,0
+PIM.US,D,20090417,000000,1.96194,1.99131,1.96194,1.99131,486650.95414329,0
+PIM.US,D,20090420,000000,1.96695,1.9864,1.94719,1.97206,405866.28305649,0
+PIM.US,D,20090421,000000,1.94719,1.97206,1.94719,1.95212,398216.70526163,0
+PIM.US,D,20090422,000000,1.93265,1.93265,1.88333,1.89365,427892.91459402,0
+PIM.US,D,20090423,000000,1.89807,1.93265,1.88854,1.93265,334628.31762637,0
+PIM.US,D,20090424,000000,1.94208,1.94208,1.88854,1.89807,815603.15477101,0
+PIM.US,D,20090427,000000,1.88854,1.91349,1.88854,1.89807,742293.00461626,0
+PIM.US,D,20090428,000000,1.91752,1.94208,1.9076,1.92774,308084.81191991,0
+PIM.US,D,20090429,000000,1.94208,1.9575,1.93265,1.9575,350287.76466622,0
+PIM.US,D,20090430,000000,1.96194,1.9864,1.9575,1.96194,398133.24792007,0
+PIM.US,D,20090501,000000,1.97677,2.01096,1.97206,2.01096,312418.48704638,0
+PIM.US,D,20090504,000000,2.01096,2.05537,1.9864,2.03513,452124.04127574,0
+PIM.US,D,20090505,000000,2.04554,2.05026,2.0257,2.04554,327003.16637051,0
+PIM.US,D,20090506,000000,2.0598,2.0598,2.02088,2.05026,378373.19564665,0
+PIM.US,D,20090507,000000,2.04554,2.08976,2.0257,2.05026,487161.87591723,0
+PIM.US,D,20090508,000000,2.06548,2.08465,2.05026,2.08465,365046.4830807,0
+PIM.US,D,20090511,000000,2.06548,2.09919,2.04554,2.09919,489718.5203319,0
+PIM.US,D,20090512,000000,2.08976,2.1384,2.06548,2.11894,411605.50194754,0
+PIM.US,D,20090513,000000,2.1048,2.14881,2.06982,2.07964,304476.80855606,0
+PIM.US,D,20090514,000000,2.16306,2.2167,2.06982,2.09919,711800.54177249,0
+PIM.US,D,20090515,000000,2.09919,2.1048,2.04554,2.06982,360880.74040982,0
+PIM.US,D,20090518,000000,2.07473,2.13359,2.06548,2.12404,553901.28708269,0
+PIM.US,D,20090519,000000,2.12404,2.1384,2.09919,2.11894,571689.91410483,0
+PIM.US,D,20090520,000000,2.09408,2.14881,2.09408,2.1384,476563.81131137,0
+PIM.US,D,20090521,000000,2.11383,2.18802,2.09919,2.18802,378173.71224487,0
+PIM.US,D,20090522,000000,2.16306,2.17799,2.1048,2.16306,409113.99497018,0
+PIM.US,D,20090526,000000,2.17799,2.17799,2.1384,2.16306,379018.46338507,0
+PIM.US,D,20090527,000000,2.16306,2.16306,2.14881,2.16306,364448.03287535,0
+PIM.US,D,20090528,000000,2.15844,2.19214,2.15844,2.17799,307644.11644558,0
+PIM.US,D,20090529,000000,2.17799,2.20747,2.16787,2.17298,371896.0917235,0
+PIM.US,D,20090601,000000,2.21169,2.26161,2.1831,2.23184,256090.88812698,0
+PIM.US,D,20090602,000000,2.24678,2.30041,2.23184,2.29079,363551.37533979,0
+PIM.US,D,20090603,000000,2.26612,2.32026,2.2564,2.2957,491109.81528209,0
+PIM.US,D,20090604,000000,2.27605,2.30041,2.27084,2.30041,412030.930835,0
+PIM.US,D,20090605,000000,2.30041,2.31063,2.26161,2.29079,318736.81846607,0
+PIM.US,D,20090608,000000,2.25129,2.29079,2.21169,2.22692,458400.64402465,0
+PIM.US,D,20090609,000000,2.23184,2.24678,2.21169,2.22692,187346.46521915,0
+PIM.US,D,20090610,000000,2.24678,2.24678,2.20236,2.24678,374139.26222109,0
+PIM.US,D,20090611,000000,2.2564,2.29079,2.24678,2.25129,503908.30394231,0
+PIM.US,D,20090612,000000,2.22692,2.36939,2.22692,2.27605,350636.86061935,0
+PIM.US,D,20090615,000000,2.30041,2.30041,2.22692,2.22692,340831.64075831,0
+PIM.US,D,20090616,000000,2.23184,2.25129,2.21169,2.23685,295171.31497193,0
+PIM.US,D,20090617,000000,2.28076,2.28076,2.23685,2.25129,415312.22923983,0
+PIM.US,D,20090618,000000,2.2564,2.28617,2.2564,2.28617,247397.07579016,0
+PIM.US,D,20090619,000000,2.27605,2.30514,2.2564,2.30514,307855.81311685,0
+PIM.US,D,20090622,000000,2.2957,2.2957,2.2222,2.23685,392031.70203394,0
+PIM.US,D,20090623,000000,2.22692,2.24137,2.20747,2.21169,360819.67406233,0
+PIM.US,D,20090624,000000,2.2564,2.26612,2.23685,2.25129,433893.7010068,0
+PIM.US,D,20090625,000000,2.26612,2.32026,2.26612,2.31535,277120.10265561,0
+PIM.US,D,20090626,000000,2.32026,2.32999,2.29079,2.32999,237708.89976179,0
+PIM.US,D,20090629,000000,2.32999,2.32999,2.26612,2.30514,324995.10131074,0
+PIM.US,D,20090630,000000,2.2957,2.32026,2.27084,2.31063,426211.55449329,0
+PIM.US,D,20090701,000000,2.35426,2.35426,2.30514,2.3347,367976.64998747,0
+PIM.US,D,20090702,000000,2.3347,2.44799,2.32508,2.35426,251892.57673744,0
+PIM.US,D,20090706,000000,2.32508,2.36398,2.31063,2.32999,271030.77003898,0
+PIM.US,D,20090707,000000,2.32999,2.36398,2.32026,2.35927,222760.87567012,0
+PIM.US,D,20090708,000000,2.35013,2.35426,2.30514,2.35013,242114.83673277,0
+PIM.US,D,20090709,000000,2.34474,2.35013,2.32999,2.3347,173486.43988515,0
+PIM.US,D,20090710,000000,2.33991,2.35426,2.32508,2.34474,207530.92860757,0
+PIM.US,D,20090713,000000,2.32999,2.40339,2.32999,2.37892,310349.35563912,0
+PIM.US,D,20090714,000000,2.39395,2.43296,2.37892,2.40849,421215.30949663,0
+PIM.US,D,20090715,000000,2.40339,2.45733,2.38373,2.38373,318187.22133871,0
+PIM.US,D,20090716,000000,2.40849,2.44799,2.39395,2.44268,287647.94096188,0
+PIM.US,D,20090717,000000,2.44799,2.51157,2.43296,2.50145,317584.70004354,0
+PIM.US,D,20090720,000000,2.49663,2.5211,2.49171,2.5211,270292.88500688,0
+PIM.US,D,20090721,000000,2.53072,2.53072,2.35927,2.45222,631901.33272422,0
+PIM.US,D,20090722,000000,2.44268,2.46735,2.43807,2.44268,221602.65061285,0
+PIM.US,D,20090723,000000,2.46735,2.49171,2.42294,2.48218,412611.06113611,0
+PIM.US,D,20090724,000000,2.48218,2.54555,2.46735,2.54555,510610.3355787,0
+PIM.US,D,20090727,000000,2.56059,2.56059,2.50145,2.51157,297281.1572775,0
+PIM.US,D,20090728,000000,2.50145,2.52641,2.47688,2.52641,310478.61274129,0
+PIM.US,D,20090729,000000,2.5211,2.53633,2.47226,2.49171,342607.65369764,0
+PIM.US,D,20090730,000000,2.35927,2.52641,2.35013,2.45222,282802.32628902,0
+PIM.US,D,20090731,000000,2.45733,2.53072,2.45733,2.53072,562594.08164706,0
+PIM.US,D,20090803,000000,2.53633,2.56059,2.5211,2.53633,260275.96847456,0
+PIM.US,D,20090804,000000,2.55057,2.62446,2.55057,2.58968,344889.49954862,0
+PIM.US,D,20090805,000000,2.58968,2.60972,2.57523,2.60972,226305.77714157,0
+PIM.US,D,20090806,000000,2.62888,2.64381,2.57994,2.60972,250953.17275864,0
+PIM.US,D,20090807,000000,2.56541,2.60441,2.54555,2.55519,616654.08352988,0
+PIM.US,D,20090810,000000,2.55519,2.57994,2.51157,2.53072,531115.39729143,0
+PIM.US,D,20090811,000000,2.50145,2.56059,2.50145,2.55519,343618.3017485,0
+PIM.US,D,20090812,000000,2.57994,2.58495,2.53072,2.55057,380689.64576122,0
+PIM.US,D,20090813,000000,2.54555,2.56059,2.5211,2.55057,453871.55658625,0
+PIM.US,D,20090814,000000,2.55057,2.56059,2.52641,2.55057,296600.26750306,0
+PIM.US,D,20090817,000000,2.55057,2.56059,2.46735,2.49171,488569.45522675,0
+PIM.US,D,20090818,000000,2.49171,2.55057,2.4867,2.55057,263478.8984001,0
+PIM.US,D,20090819,000000,2.55057,2.55057,2.50145,2.54054,321023.75317936,0
+PIM.US,D,20090820,000000,2.5211,2.54054,2.50655,2.54054,198797.42314488,0
+PIM.US,D,20090821,000000,2.53072,2.53633,2.52641,2.53633,298710.10980863,0
+PIM.US,D,20090824,000000,2.53633,2.54054,2.50145,2.53072,428092.3979958,0
+PIM.US,D,20090825,000000,2.50145,2.54054,2.49663,2.53072,455857.23065194,0
+PIM.US,D,20090826,000000,2.54054,2.57994,2.53072,2.56059,561008.39215739,0
+PIM.US,D,20090827,000000,2.57994,2.57994,2.55519,2.56059,275765.44751392,0
+PIM.US,D,20090828,000000,2.55519,2.57994,2.55519,2.57032,306369.86532807,0
+PIM.US,D,20090831,000000,2.57032,2.57994,2.54054,2.56059,291317.01067322,0
+PIM.US,D,20090901,000000,2.57523,2.57523,2.54054,2.55519,337168.67768171,0
+PIM.US,D,20090902,000000,2.55519,2.56059,2.5211,2.55057,255886.31586291,0
+PIM.US,D,20090903,000000,2.56059,2.56059,2.53072,2.53633,223813.25239176,0
+PIM.US,D,20090904,000000,2.5211,2.56059,2.51638,2.55519,299801.16188369,0
+PIM.US,D,20090908,000000,2.56059,2.56541,2.55057,2.56059,294290.94179571,0
+PIM.US,D,20090909,000000,2.55519,2.59469,2.55519,2.59469,216860.84873069,0
+PIM.US,D,20090910,000000,2.60972,2.62888,2.59469,2.62888,295844.06256672,0
+PIM.US,D,20090911,000000,2.6387,2.65324,2.60972,2.6387,246712.11492587,0
+PIM.US,D,20090914,000000,2.62888,2.66857,2.62888,2.64381,375583.48133909,0
+PIM.US,D,20090915,000000,2.64381,2.66857,2.63429,2.66857,515109.90761583,0
+PIM.US,D,20090916,000000,2.66857,2.69285,2.65874,2.68312,390611.90945494,0
+PIM.US,D,20090917,000000,2.68312,2.7172,2.63429,2.65324,607664.09940775,0
+PIM.US,D,20090918,000000,2.66356,2.69285,2.66356,2.68312,250196.9678223,0
+PIM.US,D,20090921,000000,2.68312,2.7172,2.6782,2.7172,195717.64368676,0
+PIM.US,D,20090922,000000,2.71239,2.75189,2.69285,2.70738,429755.43819229,0
+PIM.US,D,20090923,000000,2.69806,2.72723,2.6782,2.70297,435422.39523882,0
+PIM.US,D,20090924,000000,2.71239,2.73185,2.67319,2.69285,366173.15719178,0
+PIM.US,D,20090925,000000,2.69285,2.70738,2.64892,2.70297,410945.98539471,0
+PIM.US,D,20090928,000000,2.69285,2.73726,2.69285,2.72251,285610.36050083,0
+PIM.US,D,20090929,000000,2.72251,2.73726,2.70297,2.72723,214220.74697446,0
+PIM.US,D,20090930,000000,2.77135,2.77135,2.71239,2.73726,373801.36176501,0
+PIM.US,D,20091001,000000,2.72723,2.74157,2.7172,2.74157,449105.32816511,0
+PIM.US,D,20091002,000000,2.69806,2.71239,2.69285,2.69285,294047.69417822,0
+PIM.US,D,20091005,000000,2.70738,2.7172,2.68774,2.68774,236776.62019019,0
+PIM.US,D,20091006,000000,2.70297,2.7172,2.69285,2.70297,381782.73338119,0
+PIM.US,D,20091007,000000,2.69806,2.70738,2.69285,2.69806,199895.59962713,0
+PIM.US,D,20091008,000000,2.73185,2.73185,2.70738,2.7172,408421.90969869,0
+PIM.US,D,20091009,000000,2.72251,2.74698,2.72251,2.74157,457705.50543579,0
+PIM.US,D,20091012,000000,2.74157,2.76191,2.72723,2.73726,406816.88253232,0
+PIM.US,D,20091013,000000,2.73726,2.75189,2.72723,2.75189,362805.34812802,0
+PIM.US,D,20091014,000000,2.78599,2.78599,2.74157,2.76191,469022.11739707,0
+PIM.US,D,20091015,000000,2.77135,2.79611,2.75189,2.76191,478598.33845504,0
+PIM.US,D,20091016,000000,2.77655,2.80102,2.7567,2.76191,401816.56644583,0
+PIM.US,D,20091019,000000,2.7912,2.79611,2.78098,2.79611,473731.35056055,0
+PIM.US,D,20091020,000000,2.81055,2.81055,2.77655,2.80514,433508.98301765,0
+PIM.US,D,20091021,000000,2.79611,2.92825,2.7912,2.79611,725343.02209957,0
+PIM.US,D,20091022,000000,2.80102,2.86449,2.80102,2.86449,389207.38346281,0
+PIM.US,D,20091023,000000,2.91342,2.94299,2.85486,2.89387,311964.56053008,0
+PIM.US,D,20091026,000000,2.89387,2.89387,2.84465,2.86921,439552.51587367,0
+PIM.US,D,20091027,000000,2.87923,2.89937,2.84465,2.89937,506895.46610675,0
+PIM.US,D,20091028,000000,2.91853,2.91853,2.81596,2.83993,372269.61421561,0
+PIM.US,D,20091029,000000,2.83029,2.89387,2.83029,2.85486,565594.47485345,0
+PIM.US,D,20091030,000000,2.85015,2.86921,2.77135,2.83993,525565.48407757,0
+PIM.US,D,20091102,000000,2.83993,2.86449,2.80514,2.86449,304887.98862913,0
+PIM.US,D,20091103,000000,2.85486,2.87923,2.84465,2.85967,322010.99246368,0
+PIM.US,D,20091104,000000,2.88925,2.88925,2.81055,2.82548,365626.6133818,0
+PIM.US,D,20091105,000000,2.81596,2.82548,2.78599,2.7912,497463.76873782,0
+PIM.US,D,20091106,000000,2.79611,2.79611,2.74698,2.78599,543070.15258392,0
+PIM.US,D,20091109,000000,2.77655,2.7912,2.74698,2.76624,550915.14269071,0
+PIM.US,D,20091110,000000,2.75189,2.76624,2.7172,2.74157,553290.62360785,0
+PIM.US,D,20091111,000000,2.76624,2.76624,2.71239,2.76191,505997.79079873,0
+PIM.US,D,20091112,000000,2.7567,2.77655,2.74698,2.75189,281216.63679935,0
+PIM.US,D,20091113,000000,2.76191,2.76191,2.7567,2.76191,210845.81350351,0
+PIM.US,D,20091116,000000,2.78599,2.80514,2.77655,2.7912,306738.29895788,0
+PIM.US,D,20091117,000000,2.80514,2.81596,2.78599,2.79611,470592.54029987,0
+PIM.US,D,20091118,000000,2.80102,2.82548,2.79611,2.82057,558487.36977875,0
+PIM.US,D,20091119,000000,2.81055,2.82057,2.7912,2.81055,331193.33558039,0
+PIM.US,D,20091120,000000,2.80102,2.82548,2.79611,2.82057,459377.70558441,0
+PIM.US,D,20091123,000000,2.82057,2.83029,2.80514,2.83029,498803.15729264,0
+PIM.US,D,20091124,000000,2.83029,2.85015,2.82548,2.83993,555814.69930385,0
+PIM.US,D,20091125,000000,2.83993,2.85015,2.83993,2.83993,292565.81747927,0
+PIM.US,D,20091127,000000,2.83029,2.85015,2.81055,2.83502,132288.02855495,0
+PIM.US,D,20091130,000000,2.83502,2.85015,2.82057,2.82548,362054.23205397,0
+PIM.US,D,20091201,000000,2.83993,2.84465,2.82548,2.84465,352692.76098465,0
+PIM.US,D,20091202,000000,2.86921,2.8747,2.83993,2.84465,360305.69897101,0
+PIM.US,D,20091203,000000,2.83993,2.85015,2.82548,2.82548,487431.58561862,0
+PIM.US,D,20091204,000000,2.82548,2.82548,2.80102,2.80514,416867.38555576,0
+PIM.US,D,20091207,000000,2.7912,2.82548,2.7912,2.82057,386433.95351456,0
+PIM.US,D,20091208,000000,2.80514,2.82548,2.80514,2.82548,312093.81763225,0
+PIM.US,D,20091209,000000,2.81596,2.84465,2.81596,2.82548,439121.9981239,0
+PIM.US,D,20091210,000000,2.83029,2.84465,2.82057,2.83029,284830.74679795,0
+PIM.US,D,20091211,000000,2.84465,2.93346,2.83502,2.93346,722860.67507435,0
+PIM.US,D,20091214,000000,2.94299,2.95764,2.89387,2.9091,1065051.0420641,0
+PIM.US,D,20091215,000000,2.9091,2.94299,2.89387,2.91342,615124.3715254,0
+PIM.US,D,20091216,000000,2.948,2.95283,2.91342,2.93808,819161.28728442,0
+PIM.US,D,20091217,000000,2.93346,2.96756,2.93346,2.94299,621677.80838291,0
+PIM.US,D,20091218,000000,2.95283,2.95764,2.92825,2.95283,631352.75336931,0
+PIM.US,D,20091221,000000,2.96756,2.97257,2.92825,2.93346,583343.40874972,0
+PIM.US,D,20091222,000000,2.948,2.948,2.87923,2.89937,1121612.728649,0
+PIM.US,D,20091223,000000,2.88925,2.92344,2.88925,2.9037,609053.35881302,0
+PIM.US,D,20091224,000000,2.92344,2.92344,2.87923,2.9037,317135.86238952,0
+PIM.US,D,20091228,000000,2.9091,2.92344,2.9037,2.92344,444213.91373163,0
+PIM.US,D,20091229,000000,2.93808,2.96265,2.92825,2.948,636096.59079638,0
+PIM.US,D,20091230,000000,2.948,3.00224,2.92344,2.948,287644.88764451,0
+PIM.US,D,20091231,000000,2.948,3.01669,2.93346,2.95764,309782.45637998,0
+PIM.US,D,20100104,000000,3.04144,3.07554,2.97257,2.99693,877247.59701136,0
+PIM.US,D,20100105,000000,3.0215,3.061,3.00224,3.0215,621534.30246632,0
+PIM.US,D,20100106,000000,3.02661,3.02661,2.97257,2.97257,566631.58498823,0
+PIM.US,D,20100107,000000,2.97768,3.01669,2.96756,2.99222,471208.292637,0
+PIM.US,D,20100108,000000,2.9823,3.06572,2.9823,3.04577,539405.1539624,0
+PIM.US,D,20100111,000000,3.02661,3.061,3.01669,3.05127,498072.39666775,0
+PIM.US,D,20100112,000000,3.02661,3.05127,3.00224,3.05127,492772.85547858,0
+PIM.US,D,20100113,000000,3.04144,3.04144,3.00676,3.02661,540443.28186964,0
+PIM.US,D,20100114,000000,3.01168,3.01669,2.99693,3.01168,459502.89159675,0
+PIM.US,D,20100115,000000,3.00224,3.01168,2.99222,3.00224,382495.17410183,0
+PIM.US,D,20100119,000000,3.00676,3.01669,2.9823,2.9823,607305.84350251,0
+PIM.US,D,20100120,000000,2.96756,2.97768,2.95764,2.97257,681223.60381472,0
+PIM.US,D,20100121,000000,2.96756,2.99222,2.95283,2.95283,563376.74866731,0
+PIM.US,D,20100122,000000,2.97257,2.97257,2.948,2.948,423873.73115711,0
+PIM.US,D,20100125,000000,2.96265,2.97257,2.948,2.95283,567765.38350651,0
+PIM.US,D,20100126,000000,2.96265,3.00676,2.96265,3.00676,1139633.4077915,0
+PIM.US,D,20100127,000000,3.01168,3.01168,2.98721,3.00224,624899.0582127,0
+PIM.US,D,20100128,000000,2.99693,3.01168,2.99693,3.00676,397311.90554641,0
+PIM.US,D,20100129,000000,3.07033,3.07033,3.00676,3.00676,472063.22150178,0
+PIM.US,D,20100201,000000,3.02661,3.04144,3.01669,3.04144,570486.90705938,0
+PIM.US,D,20100202,000000,3.061,3.08527,3.05127,3.07554,701082.38001657,0
+PIM.US,D,20100203,000000,3.07554,3.0997,3.04144,3.04144,546904.10143346,0
+PIM.US,D,20100204,000000,3.0558,3.07033,3.04144,3.04577,378903.45509731,0
+PIM.US,D,20100205,000000,3.05127,3.05127,3.00676,3.03623,733456.7041353,0
+PIM.US,D,20100208,000000,3.0558,3.09008,3.0215,3.04144,999073.94246981,0
+PIM.US,D,20100209,000000,3.06572,3.09008,3.03623,3.07554,738694.16120453,0
+PIM.US,D,20100210,000000,3.07033,3.08527,3.061,3.08527,462303.80140135,0
+PIM.US,D,20100211,000000,3.08055,3.09529,3.07033,3.07033,465212.59508651,0
+PIM.US,D,20100212,000000,3.0558,3.10511,3.0558,3.0997,562724.35652168,0
+PIM.US,D,20100216,000000,3.13931,3.13931,3.0997,3.10935,679105.61932947,0
+PIM.US,D,20100217,000000,3.16869,3.16869,3.10935,3.1343,561206.85778671,0
+PIM.US,D,20100218,000000,3.12428,3.1343,3.10511,3.11986,714094.60089299,0
+PIM.US,D,20100219,000000,3.0997,3.12988,3.0997,3.12988,430790.51278215,0
+PIM.US,D,20100222,000000,3.1343,3.1736,3.12988,3.1736,688625.86290226,0
+PIM.US,D,20100223,000000,3.19315,3.19315,3.13931,3.15443,599576.87945593,0
+PIM.US,D,20100224,000000,3.17851,3.17851,3.14422,3.14422,605855.51774976,0
+PIM.US,D,20100225,000000,3.12988,3.16869,3.061,3.061,1127989.0730988,0
+PIM.US,D,20100226,000000,3.061,3.06572,2.98721,2.99693,1520321.0180078,0
+PIM.US,D,20100301,000000,3.03113,3.03113,3.00224,3.00676,657019.95698937,0
+PIM.US,D,20100302,000000,3.04144,3.04144,3.0215,3.0215,652803.32569559,0
+PIM.US,D,20100303,000000,3.03623,3.03623,3.00676,3.00676,629821.00581992,0
+PIM.US,D,20100304,000000,3.01168,3.06572,3.01168,3.06572,594092.10367939,0
+PIM.US,D,20100305,000000,3.061,3.06572,3.03113,3.0558,555064.60100226,0
+PIM.US,D,20100308,000000,3.07033,3.07554,3.0558,3.06572,475242.74266079,0
+PIM.US,D,20100309,000000,3.07033,3.12988,3.06572,3.10935,647386.74067374,0
+PIM.US,D,20100310,000000,3.09529,3.1343,3.09529,3.1343,684228.06811094,0
+PIM.US,D,20100311,000000,3.1343,3.14422,3.09529,3.10935,515030.5213641,0
+PIM.US,D,20100312,000000,3.10935,3.12428,3.0997,3.11455,471934.98217205,0
+PIM.US,D,20100315,000000,3.11455,3.1343,3.11455,3.12988,438197.86073198,0
+PIM.US,D,20100316,000000,3.12428,3.13931,3.11455,3.12988,403360.52726471,0
+PIM.US,D,20100317,000000,3.12988,3.15866,3.12988,3.13931,363805.81845431,0
+PIM.US,D,20100318,000000,3.15866,3.15866,3.12988,3.14894,464344.43517978,0
+PIM.US,D,20100319,000000,3.13931,3.14894,3.11455,3.11455,263333.35693861,0
+PIM.US,D,20100322,000000,3.09008,3.15443,3.09008,3.15443,340773.62772819,0
+PIM.US,D,20100323,000000,3.14422,3.15443,3.10511,3.10511,468392.11624552,0
+PIM.US,D,20100324,000000,3.11455,3.1343,3.10935,3.12428,321036.98422131,0
+PIM.US,D,20100325,000000,3.13931,3.13931,3.11986,3.12428,469100.48587634,0
+PIM.US,D,20100326,000000,3.12428,3.12988,3.09008,3.09008,296204.35401687,0
+PIM.US,D,20100329,000000,3.0997,3.11455,3.08527,3.10511,350600.22081085,0
+PIM.US,D,20100330,000000,3.09529,3.0997,3.07033,3.08055,392383.85130443,0
+PIM.US,D,20100331,000000,3.09008,3.09008,3.0558,3.0558,341430.09096365,0
+PIM.US,D,20100401,000000,3.061,3.07554,3.04577,3.0558,547291.87273998,0
+PIM.US,D,20100405,000000,3.061,3.06572,3.04577,3.05127,467859.82124995,0
+PIM.US,D,20100406,000000,3.04577,3.0558,3.0215,3.0215,573711.21020655,0
+PIM.US,D,20100407,000000,3.02661,3.0997,2.99693,3.09008,824312.23369471,0
+PIM.US,D,20100408,000000,3.12428,3.12428,3.06572,3.06572,321294.4806532,0
+PIM.US,D,20100409,000000,3.07033,3.0997,3.05127,3.0997,282061.38793954,0
+PIM.US,D,20100412,000000,3.09008,3.0997,3.08055,3.0997,419837.24558841,0
+PIM.US,D,20100413,000000,3.0997,3.0997,3.06572,3.07554,444130.45639007,0
+PIM.US,D,20100414,000000,3.07554,3.07554,3.04577,3.05127,523164.558849,0
+PIM.US,D,20100415,000000,3.04577,3.061,3.0215,3.02661,654170.19410677,0
+PIM.US,D,20100416,000000,3.02661,3.03113,3.00676,3.0215,532741.79767943,0
+PIM.US,D,20100419,000000,3.01669,3.0215,2.99222,2.99693,536214.43730635,0
+PIM.US,D,20100420,000000,3.00676,3.02661,3.00224,3.02661,535729.97761631,0
+PIM.US,D,20100421,000000,2.99222,3.00676,2.98721,3.00224,445012.86511121,0
+PIM.US,D,20100422,000000,3.00224,3.28177,2.9823,2.99222,363898.43574799,0
+PIM.US,D,20100423,000000,2.99262,2.99743,2.99262,2.99262,272668.36592402,0
+PIM.US,D,20100426,000000,2.99222,3.00676,2.99222,3.00676,336652.66704547,0
+PIM.US,D,20100427,000000,2.99693,3.00224,2.9823,2.99693,340041.84933084,0
+PIM.US,D,20100428,000000,3.00224,3.00676,2.97768,2.98721,408485.0115911,0
+PIM.US,D,20100429,000000,2.99222,3.00224,2.92825,2.95764,1088567.6924803,0
+PIM.US,D,20100430,000000,2.96265,2.96265,2.93808,2.94299,390590.53623332,0
+PIM.US,D,20100503,000000,2.97257,2.97768,2.95283,2.97768,450033.53664688,0
+PIM.US,D,20100504,000000,2.97768,2.99693,2.97257,2.99693,587191.60641368,0
+PIM.US,D,20100505,000000,2.97768,2.99222,2.948,2.948,402772.25478395,0
+PIM.US,D,20100506,000000,2.94299,2.97768,2.2957,2.70297,2706862.5406192,0
+PIM.US,D,20100507,000000,2.69806,2.82548,2.65874,2.81055,1241548.0528803,0
+PIM.US,D,20100510,000000,2.9037,2.93808,2.86921,2.93346,837033.37164812,0
+PIM.US,D,20100511,000000,2.83029,2.96265,2.83029,2.92344,474584.24388042,0
+PIM.US,D,20100512,000000,2.94299,2.96756,2.92344,2.96265,451715.91452005,0
+PIM.US,D,20100513,000000,2.96756,2.99693,2.94299,2.97257,576116.20652498,0
+PIM.US,D,20100514,000000,2.97257,2.97257,2.948,2.95764,244352.91836806,0
+PIM.US,D,20100517,000000,2.948,2.95764,2.88424,2.9037,487338.96832495,0
+PIM.US,D,20100518,000000,2.89937,2.93808,2.89937,2.9091,356906.33896105,0
+PIM.US,D,20100519,000000,2.88925,2.89387,2.81055,2.89387,529668.12485605,0
+PIM.US,D,20100520,000000,2.83502,2.83502,2.7172,2.76624,718229.81039013,0
+PIM.US,D,20100521,000000,2.74698,2.83502,2.70297,2.82548,708261.74693579,0
+PIM.US,D,20100524,000000,2.85015,2.85015,2.80514,2.82548,430171.70712764,0
+PIM.US,D,20100525,000000,2.79611,2.81596,2.72251,2.80514,863651.17474401,0
+PIM.US,D,20100526,000000,2.82548,2.89387,2.82548,2.83993,403876.53790095,0
+PIM.US,D,20100527,000000,2.89387,2.9037,2.83502,2.88424,420479.46000945,0
+PIM.US,D,20100528,000000,2.89387,2.9037,2.86921,2.89937,351898.89846735,0
+PIM.US,D,20100601,000000,2.89937,2.92825,2.89387,2.91342,394000.07396785,0
+PIM.US,D,20100602,000000,2.91342,2.91342,2.89937,2.91342,255080.24007612,0
+PIM.US,D,20100603,000000,2.91342,2.92825,2.89937,2.92344,235794.46976816,0
+PIM.US,D,20100604,000000,2.92344,2.94299,2.88424,2.88925,524187.42016935,0
+PIM.US,D,20100607,000000,2.89387,2.91853,2.8747,2.9091,470853.09004913,0
+PIM.US,D,20100608,000000,2.93346,2.94299,2.91853,2.94299,303674.8038591,0
+PIM.US,D,20100609,000000,2.93808,2.97257,2.93808,2.96265,247550.75943132,0
+PIM.US,D,20100610,000000,2.97257,3.00224,2.96265,3.00224,366926.30881074,0
+PIM.US,D,20100611,000000,2.99693,3.01669,2.97257,3.01669,256233.37627111,0
+PIM.US,D,20100614,000000,3.0215,3.03113,2.9823,3.02661,369998.96386165,0
+PIM.US,D,20100615,000000,3.01669,3.03623,2.99693,3.0215,294744.86831199,0
+PIM.US,D,20100616,000000,3.02661,3.061,3.0215,3.061,424665.55812948,0
+PIM.US,D,20100617,000000,3.08055,3.09008,3.04577,3.09008,673819.30918227,0
+PIM.US,D,20100618,000000,3.10511,3.10511,3.07033,3.08055,466424.76208408,0
+PIM.US,D,20100621,000000,3.08055,3.09529,3.07554,3.09529,584930.11601185,0
+PIM.US,D,20100622,000000,3.08055,3.08055,3.0215,3.03113,442786.9967454,0
+PIM.US,D,20100623,000000,3.03623,3.04577,3.01669,3.02661,311971.68493728,0
+PIM.US,D,20100624,000000,3.03623,3.0558,3.01669,3.0558,409722.62290011,0
+PIM.US,D,20100625,000000,3.0558,3.07033,3.03623,3.061,445173.67315958,0
+PIM.US,D,20100628,000000,3.061,3.07554,3.04144,3.07554,456903.50073884,0
+PIM.US,D,20100629,000000,3.07033,3.07554,3.00676,3.01168,289926.7334955,0
+PIM.US,D,20100630,000000,3.022,3.05265,3.01699,3.03182,238151.63078105,0
+PIM.US,D,20100701,000000,3.05127,3.05127,3.0215,3.04144,225544.48334294,0
+PIM.US,D,20100702,000000,3.04144,3.0558,3.03113,3.0558,144734.36794469,0
+PIM.US,D,20100706,000000,3.07033,3.0997,3.06572,3.08055,357754.14341863,0
+PIM.US,D,20100707,000000,3.09529,3.10935,3.09008,3.10935,285739.617603,0
+PIM.US,D,20100708,000000,3.10935,3.10935,3.08527,3.09008,238973.99092717,0
+PIM.US,D,20100709,000000,3.09008,3.0997,3.07554,3.09529,328480.97197963,0
+PIM.US,D,20100712,000000,3.07554,3.09529,3.07554,3.09529,353496.80122652,0
+PIM.US,D,20100713,000000,3.09529,3.09529,3.08527,3.09529,362309.69294095,0
+PIM.US,D,20100714,000000,3.08055,3.08055,3.05127,3.061,423550.07951544,0
+PIM.US,D,20100715,000000,3.05127,3.07033,3.03113,3.03623,367602.10972291,0
+PIM.US,D,20100716,000000,3.01168,3.061,3.00676,3.061,365402.70344102,0
+PIM.US,D,20100719,000000,3.10935,3.10935,3.04144,3.04577,323108.15117348,0
+PIM.US,D,20100720,000000,3.04577,3.07554,3.04144,3.06572,292704.23453357,0
+PIM.US,D,20100721,000000,3.0558,3.06572,3.04144,3.06572,390620.0516346,0
+PIM.US,D,20100722,000000,3.06572,3.09529,3.06572,3.09008,319266.06014427,0
+PIM.US,D,20100723,000000,3.10511,3.11455,3.09529,3.11455,351865.31197623,0
+PIM.US,D,20100726,000000,3.11455,3.11986,3.0997,3.0997,300936.9959469,0
+PIM.US,D,20100727,000000,3.11455,3.11986,3.09008,3.11986,407811.24622385,0
+PIM.US,D,20100728,000000,3.12428,3.1343,3.10935,3.11455,339121.78302875,0
+PIM.US,D,20100729,000000,3.12428,3.12988,3.09529,3.10511,197072.29882845,0
+PIM.US,D,20100730,000000,3.10935,3.1343,3.0997,3.11986,187842.12040622,0
+PIM.US,D,20100802,000000,3.18333,3.18333,3.11986,3.11986,464945.9387025,0
+PIM.US,D,20100803,000000,3.1343,3.13931,3.11455,3.13931,339271.39558008,0
+PIM.US,D,20100804,000000,3.13931,3.14422,3.10511,3.11455,363228.74147058,0
+PIM.US,D,20100805,000000,3.11986,3.14422,3.10935,3.14422,409170.99022784,0
+PIM.US,D,20100806,000000,3.14422,3.15443,3.12428,3.12988,288054.03217265,0
+PIM.US,D,20100809,000000,3.14422,3.14422,3.10935,3.11986,412628.36326789,0
+PIM.US,D,20100810,000000,3.12428,3.13931,3.10935,3.1343,414309.72336863,0
+PIM.US,D,20100811,000000,3.12988,3.15866,3.11455,3.1343,339164.52947199,0
+PIM.US,D,20100812,000000,3.11455,3.15866,3.11455,3.14894,287750.73598015,0
+PIM.US,D,20100813,000000,3.14422,3.1736,3.1343,3.1736,378939.07713334,0
+PIM.US,D,20100816,000000,3.16869,3.24739,3.16387,3.24258,387685.81363798,0
+PIM.US,D,20100817,000000,3.23206,3.23687,3.16869,3.21279,573273.56804957,0
+PIM.US,D,20100818,000000,3.27676,3.27676,3.20317,3.23206,391792.52550629,0
+PIM.US,D,20100819,000000,3.21279,3.22783,3.15443,3.1736,782179.507248,0
+PIM.US,D,20100820,000000,3.16387,3.16387,3.09008,3.0997,521132.06725022,0
+PIM.US,D,20100823,000000,3.13931,3.13931,3.09008,3.0997,507942.7539661,0
+PIM.US,D,20100824,000000,3.08055,3.10935,3.08055,3.10935,256307.67366055,0
+PIM.US,D,20100825,000000,3.10935,3.10935,3.0558,3.06572,399943.86512298,0
+PIM.US,D,20100826,000000,3.09529,3.0997,3.05127,3.06572,363876.04475392,0
+PIM.US,D,20100827,000000,3.0558,3.09008,3.04577,3.08527,293728.11362639,0
+PIM.US,D,20100830,000000,3.09008,3.09529,3.0558,3.06572,228173.38960213,0
+PIM.US,D,20100831,000000,3.07662,3.08183,3.06679,3.07161,245591.54744954,0
+PIM.US,D,20100901,000000,3.10511,3.10935,3.07033,3.09529,262192.43401311,0
+PIM.US,D,20100902,000000,3.10511,3.10511,3.07554,3.07554,258466.36904412,0
+PIM.US,D,20100903,000000,3.08527,3.13931,3.07554,3.13931,297409.39660722,0
+PIM.US,D,20100907,000000,3.12988,3.13931,3.10511,3.11986,233736.53385794,0
+PIM.US,D,20100908,000000,3.11455,3.14422,3.10511,3.12428,340684.06375188,0
+PIM.US,D,20100909,000000,3.12428,3.13931,3.10935,3.10935,299031.72590539,0
+PIM.US,D,20100910,000000,3.11455,3.12988,3.10511,3.10935,244366.14941003,0
+PIM.US,D,20100913,000000,3.10511,3.11986,3.10511,3.10935,443466.86874741,0
+PIM.US,D,20100914,000000,3.10511,3.13931,3.0997,3.1343,333373.40418557,0
+PIM.US,D,20100915,000000,3.11986,3.12988,3.10935,3.10935,300775.17012606,0
+PIM.US,D,20100916,000000,3.10935,3.11455,3.07554,3.08055,424431.47046412,0
+PIM.US,D,20100917,000000,3.08055,3.0997,3.07554,3.08055,445189.95751891,0
+PIM.US,D,20100920,000000,3.08055,3.09008,3.06572,3.07554,497307.03177928,0
+PIM.US,D,20100921,000000,3.07554,3.10935,3.07554,3.10935,396858.99680257,0
+PIM.US,D,20100922,000000,3.07554,3.09529,3.06572,3.06572,273709.54714862,0
+PIM.US,D,20100923,000000,3.06572,3.09008,3.06572,3.08055,213779.03372766,0
+PIM.US,D,20100924,000000,3.10935,3.11455,3.08527,3.10511,274350.74379721,0
+PIM.US,D,20100927,000000,3.10511,3.10511,3.08055,3.09529,422109.93148727,0
+PIM.US,D,20100928,000000,3.09529,3.10511,3.08527,3.0997,309051.69575508,0
+PIM.US,D,20100929,000000,3.09008,3.0997,3.09008,3.0997,191460.30149465,0
+PIM.US,D,20100930,000000,3.10108,3.10108,3.07662,3.08173,470589.4869825,0
+PIM.US,D,20101001,000000,3.09008,3.12428,3.08055,3.11455,557610.04991989,0
+PIM.US,D,20101004,000000,3.0997,3.11986,3.08527,3.10511,320267.54824302,0
+PIM.US,D,20101005,000000,3.09529,3.12988,3.09008,3.12988,339976.71189352,0
+PIM.US,D,20101006,000000,3.11455,3.11986,3.08527,3.09529,387403.8906671,0
+PIM.US,D,20101007,000000,3.0997,3.1343,3.09008,3.1343,203475.10536216,0
+PIM.US,D,20101008,000000,3.11455,3.13931,3.10511,3.13931,308590.64483158,0
+PIM.US,D,20101011,000000,3.11986,3.1343,3.09529,3.11455,313477.98817523,0
+PIM.US,D,20101012,000000,3.12988,3.1343,3.11455,3.1343,261043.36890795,0
+PIM.US,D,20101013,000000,3.15866,3.15866,3.11986,3.15866,380659.11258747,0
+PIM.US,D,20101014,000000,3.15443,3.16387,3.1343,3.14422,302289.61554367,0
+PIM.US,D,20101015,000000,3.15866,3.16387,3.12988,3.12988,333860.91719299,0
+PIM.US,D,20101018,000000,3.14422,3.15866,3.12428,3.14422,586823.17278387,0
+PIM.US,D,20101019,000000,3.15866,3.15866,3.11986,3.12428,489268.66490545,0
+PIM.US,D,20101020,000000,3.11455,3.11455,3.07554,3.07554,684548.66643524,0
+PIM.US,D,20101021,000000,3.08055,3.10935,3.08055,3.10935,292378.54734699,0
+PIM.US,D,20101022,000000,3.10935,3.10935,3.08055,3.08527,356790.31290084,0
+PIM.US,D,20101025,000000,3.09008,3.11455,3.08527,3.10511,431166.07081918,0
+PIM.US,D,20101026,000000,3.0997,3.10511,3.09529,3.10511,266541.37572644,0
+PIM.US,D,20101027,000000,3.09529,3.10511,3.09008,3.09008,279245.21154806,0
+PIM.US,D,20101028,000000,3.09008,3.11455,3.08527,3.10935,271280.12429121,0
+PIM.US,D,20101029,000000,3.10197,3.12211,3.09185,3.12211,384024.88610631,0
+PIM.US,D,20101101,000000,3.12988,3.14894,3.10511,3.11986,486430.09751988,0
+PIM.US,D,20101102,000000,3.13931,3.13931,3.10511,3.10511,331839.62109126,0
+PIM.US,D,20101103,000000,3.10935,3.13931,3.10935,3.1343,371612.1332077,0
+PIM.US,D,20101104,000000,3.13931,3.14422,3.11986,3.11986,384310.88016703,0
+PIM.US,D,20101105,000000,3.13931,3.18333,3.12428,3.15866,464002.46363387,0
+PIM.US,D,20101108,000000,3.14894,3.16387,3.13931,3.15443,270214.51652761,0
+PIM.US,D,20101109,000000,3.14894,3.16387,3.13931,3.16387,364690.26272037,0
+PIM.US,D,20101110,000000,3.14894,3.15866,3.13931,3.14422,226852.32095156,0
+PIM.US,D,20101111,000000,3.13931,3.16869,3.10511,3.10511,496249.56619534,0
+PIM.US,D,20101112,000000,3.09008,3.0997,2.94299,2.95764,1853568.2184086,0
+PIM.US,D,20101115,000000,2.97257,2.97768,2.82057,2.86921,1813350.939728,0
+PIM.US,D,20101116,000000,2.85486,2.86449,2.65324,2.84465,2055977.7160071,0
+PIM.US,D,20101117,000000,2.85015,2.948,2.85015,2.94299,742683.82924016,0
+PIM.US,D,20101118,000000,2.96265,2.96756,2.89937,2.92825,467857.78570503,0
+PIM.US,D,20101119,000000,2.89937,2.92344,2.85967,2.9091,653438.41570942,0
+PIM.US,D,20101122,000000,2.9037,2.93808,2.88424,2.89387,531808.50033538,0
+PIM.US,D,20101123,000000,2.87923,2.92344,2.84465,2.84465,1003126.7123978,0
+PIM.US,D,20101124,000000,2.85967,2.8747,2.85015,2.86449,413853.76130741,0
+PIM.US,D,20101126,000000,2.86449,2.87923,2.85015,2.86449,150561.11526713,0
+PIM.US,D,20101129,000000,2.8747,2.88424,2.85015,2.86921,566882.97478536,0
+PIM.US,D,20101130,000000,2.88168,2.89151,2.87136,2.8867,415966.65693037,0
+PIM.US,D,20101201,000000,2.88925,2.93346,2.88424,2.91342,591359.38462948,0
+PIM.US,D,20101202,000000,2.9037,2.93346,2.89937,2.92344,548179.37032342,0
+PIM.US,D,20101203,000000,2.92825,2.92825,2.89387,2.91342,388274.08611875,0
+PIM.US,D,20101206,000000,2.9037,2.9091,2.89387,2.89387,457596.60378279,0
+PIM.US,D,20101207,000000,2.9037,2.9091,2.89387,2.9091,440630.33690676,0
+PIM.US,D,20101208,000000,2.9037,2.9037,2.82548,2.83029,906090.25070059,0
+PIM.US,D,20101209,000000,2.82548,2.83502,2.75189,2.79611,942827.76534707,0
+PIM.US,D,20101210,000000,2.78098,2.79611,2.72723,2.73185,973102.42488481,0
+PIM.US,D,20101213,000000,2.74698,2.7567,2.71239,2.74698,938826.9018144,0
+PIM.US,D,20101214,000000,2.75189,2.78098,2.71239,2.77655,824955.46588821,0
+PIM.US,D,20101215,000000,2.79611,2.80514,2.7567,2.78098,703850.72110252,0
+PIM.US,D,20101216,000000,2.75553,2.83453,2.75553,2.80446,550828.63203178,0
+PIM.US,D,20101217,000000,2.80514,2.86921,2.80514,2.85015,463255.41864965,0
+PIM.US,D,20101220,000000,2.85486,2.86921,2.83502,2.85967,669843.88996104,0
+PIM.US,D,20101221,000000,2.79611,2.83993,2.79611,2.82057,731049.67227197,0
+PIM.US,D,20101222,000000,2.83029,2.83502,2.80514,2.83029,438612.09412241,0
+PIM.US,D,20101223,000000,2.81055,2.86921,2.81055,2.86921,433031.64773482,0
+PIM.US,D,20101227,000000,2.85967,2.88925,2.85015,2.87923,440221.19237862,0
+PIM.US,D,20101228,000000,2.86921,2.88925,2.84465,2.85486,328135.94711635,0
+PIM.US,D,20101229,000000,2.84612,2.86144,2.80112,2.8362,459028.60963128,0
+PIM.US,D,20101230,000000,2.8362,2.8362,2.78569,2.79611,786333.03664939,0
+PIM.US,D,20101231,000000,2.8187,2.84435,2.8187,2.83934,257371.24587923,0
+PIM.US,D,20110103,000000,2.85486,2.86921,2.83502,2.83993,342744.03520701,0
+PIM.US,D,20110104,000000,2.85967,2.86449,2.82057,2.83993,308627.28464007,0
+PIM.US,D,20110105,000000,2.83502,2.85486,2.83029,2.85486,326331.43654819,0
+PIM.US,D,20110106,000000,2.85967,2.88424,2.85486,2.86449,329220.89255665,0
+PIM.US,D,20110107,000000,2.86921,2.88424,2.85967,2.85967,232268.9059734,0
+PIM.US,D,20110110,000000,2.86921,2.8747,2.84465,2.86449,335458.81995215,0
+PIM.US,D,20110111,000000,2.86449,2.89387,2.85967,2.89387,478478.24130499,0
+PIM.US,D,20110112,000000,2.88925,2.91342,2.88424,2.89387,491700.12330778,0
+PIM.US,D,20110113,000000,2.89387,2.9037,2.88424,2.9037,403131.52846165,0
+PIM.US,D,20110114,000000,2.9037,2.9037,2.88925,2.89387,312369.63396839,0
+PIM.US,D,20110118,000000,2.88925,2.89387,2.86449,2.86449,656941.5885101,0
+PIM.US,D,20110119,000000,2.8747,2.88925,2.85015,2.85015,523457.67731691,0
+PIM.US,D,20110120,000000,2.82057,2.83993,2.81596,2.83993,616930.91763847,0
+PIM.US,D,20110121,000000,2.84465,2.85486,2.83993,2.85486,426559.63267395,0
+PIM.US,D,20110124,000000,2.84465,2.87923,2.84465,2.84465,459627.05983663,0
+PIM.US,D,20110125,000000,2.86449,2.9037,2.85486,2.86449,596294.56327865,0
+PIM.US,D,20110126,000000,2.85486,2.88925,2.85486,2.87923,501725.18201976,0
+PIM.US,D,20110127,000000,2.88925,2.91853,2.87923,2.89937,455568.18327384,0
+PIM.US,D,20110128,000000,2.88925,2.9037,2.8747,2.89937,315356.79613282,0
+PIM.US,D,20110131,000000,2.881,2.90704,2.82391,2.90704,573421.145056,0
+PIM.US,D,20110201,000000,2.89937,2.9091,2.87923,2.9091,441797.72191618,0
+PIM.US,D,20110202,000000,2.89937,2.91853,2.88925,2.91853,355087.57957848,0
+PIM.US,D,20110203,000000,2.89387,2.93346,2.89387,2.93346,396053.93878823,0
+PIM.US,D,20110204,000000,2.92344,2.92825,2.9091,2.92825,299183.37400164,0
+PIM.US,D,20110207,000000,2.92825,2.92825,2.89937,2.92825,368613.77554622,0
+PIM.US,D,20110208,000000,2.91342,2.91853,2.89387,2.9037,464705.7444024,0
+PIM.US,D,20110209,000000,2.88424,2.9037,2.8747,2.88424,500131.35035041,0
+PIM.US,D,20110210,000000,2.87923,2.87923,2.85967,2.85967,447166.47163249,0
+PIM.US,D,20110211,000000,2.85967,2.86449,2.85015,2.85967,255024.26259092,0
+PIM.US,D,20110214,000000,2.85486,2.89387,2.85486,2.89387,416055.20313421,0
+PIM.US,D,20110215,000000,2.88424,2.92344,2.88424,2.92344,472122.25230434,0
+PIM.US,D,20110216,000000,2.91342,2.91853,2.9037,2.9091,293458.403925,0
+PIM.US,D,20110218,000000,2.9091,2.91342,2.89387,2.91342,195691.18160285,0
+PIM.US,D,20110222,000000,2.86921,2.88424,2.83029,2.85486,943146.32812644,0
+PIM.US,D,20110223,000000,2.86449,2.8747,2.85486,2.85967,511764.48954615,0
+PIM.US,D,20110224,000000,2.86921,2.88925,2.85486,2.87923,559227.29035576,0
+PIM.US,D,20110225,000000,2.88925,2.89387,2.86449,2.89387,316766.41098725,0
+PIM.US,D,20110228,000000,2.8864,2.90625,2.87118,2.90153,685433.1107013,0
+PIM.US,D,20110301,000000,2.91853,2.91853,2.89908,2.91853,476788.7390246,0
+PIM.US,D,20110302,000000,2.91332,2.92835,2.9036,2.92354,324876.02193315,0
+PIM.US,D,20110303,000000,2.92835,2.93356,2.91332,2.93356,292905.75348028,0
+PIM.US,D,20110304,000000,2.92835,2.92835,2.85447,2.87903,1041293.1795755,0
+PIM.US,D,20110307,000000,2.87923,2.9091,2.8747,2.9037,464370.89726369,0
+PIM.US,D,20110308,000000,2.9091,2.91342,2.88925,2.9091,439284.8417172,0
+PIM.US,D,20110309,000000,2.9091,2.9091,2.89367,2.9036,308248.67328566,0
+PIM.US,D,20110310,000000,2.89908,2.9091,2.88404,2.89367,461584.23627349,0
+PIM.US,D,20110311,000000,2.88404,2.91332,2.88404,2.9036,542253.89907254,0
+PIM.US,D,20110314,000000,2.9036,2.91853,2.87903,2.91853,467263.40658952,0
+PIM.US,D,20110315,000000,2.88404,2.89908,2.86891,2.87452,510335.53701502,0
+PIM.US,D,20110316,000000,2.9036,2.9036,2.85928,2.85928,518370.85057148,0
+PIM.US,D,20110317,000000,2.88139,2.89662,2.86144,2.89662,579039.24902454,0
+PIM.US,D,20110318,000000,2.9036,2.9036,2.86891,2.89367,340282.04363094,0
+PIM.US,D,20110321,000000,2.88915,2.91853,2.88404,2.91853,396543.48734057,0
+PIM.US,D,20110322,000000,2.91332,2.91332,2.89367,2.9091,383031.54018723,0
+PIM.US,D,20110323,000000,2.89908,2.93356,2.89367,2.9091,425207.01307717,0
+PIM.US,D,20110324,000000,2.9091,2.91853,2.88404,2.88404,466231.38531704,0
+PIM.US,D,20110325,000000,2.90821,2.90821,2.88335,2.90291,385893.51633932,0
+PIM.US,D,20110328,000000,2.9091,2.9091,2.87452,2.88404,467708.1731537,0
+PIM.US,D,20110329,000000,2.88404,2.89367,2.87903,2.89367,255841.53387475,0
+PIM.US,D,20110330,000000,2.89908,2.9091,2.87903,2.89367,519588.10643134,0
+PIM.US,D,20110331,000000,2.89682,2.91736,2.89151,2.91736,443756.93389796,0
+PIM.US,D,20110401,000000,2.91784,2.93316,2.88807,2.88807,181709.02357389,0
+PIM.US,D,20110404,000000,2.9091,2.9091,2.88404,2.89367,439879.22083271,0
+PIM.US,D,20110405,000000,2.88335,2.89829,2.88335,2.89289,369277.36318889,0
+PIM.US,D,20110406,000000,2.9036,2.9091,2.89367,2.9091,350331.52888192,0
+PIM.US,D,20110407,000000,2.90821,2.91273,2.89829,2.91273,268665.46684642,0
+PIM.US,D,20110408,000000,2.90821,2.91273,2.88807,2.89829,178165.13987489,0
+PIM.US,D,20110411,000000,2.9036,2.9091,2.88915,2.89908,271309.6396925,0
+PIM.US,D,20110412,000000,2.89672,2.91175,2.8867,2.91175,275308.46768024,0
+PIM.US,D,20110413,000000,2.9036,2.91853,2.89367,2.89908,251415.24145461,0
+PIM.US,D,20110414,000000,2.89908,2.9091,2.88404,2.9091,285344.72188927,0
+PIM.US,D,20110415,000000,2.90291,2.90821,2.88335,2.89289,295705.64551242,0
+PIM.US,D,20110418,000000,2.88807,2.90291,2.88335,2.90291,242799.79759706,0
+PIM.US,D,20110419,000000,2.90291,2.92314,2.89829,2.92314,414422.69611147,0
+PIM.US,D,20110420,000000,2.94271,2.94271,2.90821,2.92778,459629.09538155,0
+PIM.US,D,20110421,000000,2.92778,2.94791,2.91784,2.94791,510954.34266953,0
+PIM.US,D,20110425,000000,2.94271,2.94271,2.91273,2.91784,457841.88694518,0
+PIM.US,D,20110426,000000,2.92314,2.94271,2.90291,2.91273,632946.58503864,0
+PIM.US,D,20110427,000000,2.92314,2.94791,2.91784,2.94791,515109.90761583,0
+PIM.US,D,20110428,000000,2.94271,2.95283,2.92778,2.92778,412139.83248803,0
+PIM.US,D,20110429,000000,2.94348,2.9542,2.93346,2.9542,371903.21613071,0
+PIM.US,D,20110502,000000,2.95283,2.95764,2.92778,2.95764,491437.53801359,0
+PIM.US,D,20110503,000000,2.95645,2.95645,2.9366,2.95174,333853.79278577,0
+PIM.US,D,20110504,000000,2.95174,2.96687,2.94692,2.96687,358373.96684558,0
+PIM.US,D,20110505,000000,2.96176,2.99212,2.95174,2.98681,851614.99765487,0
+PIM.US,D,20110506,000000,2.9818,2.98681,2.96176,2.9818,369412.72692581,0
+PIM.US,D,20110509,000000,2.9824,2.99262,2.96265,2.98771,448134.3732401,0
+PIM.US,D,20110510,000000,2.9818,2.99212,2.9765,2.9818,341519.65493996,0
+PIM.US,D,20110511,000000,2.9765,3.00667,2.9765,3.00204,333869.05937265,0
+PIM.US,D,20110512,000000,3.00667,3.03162,2.99684,3.03162,258291.31218132,0
+PIM.US,D,20110513,000000,3.0218,3.05647,3.0218,3.05647,258187.49939061,0
+PIM.US,D,20110516,000000,3.05216,3.05216,3.01679,3.05216,434659.06589527,0
+PIM.US,D,20110517,000000,3.05216,3.05647,3.00204,3.0218,462783.17222911,0
+PIM.US,D,20110518,000000,3.03683,3.04645,3.01168,3.04645,442725.93039793,0
+PIM.US,D,20110519,000000,3.04645,3.05216,3.02691,3.04645,638982.99348746,0
+PIM.US,D,20110520,000000,3.03761,3.05265,2.96697,2.99222,863562.62854015,0
+PIM.US,D,20110523,000000,3.00204,3.00204,2.95645,2.9765,572486.82993949,0
+PIM.US,D,20110524,000000,3.00204,3.01168,2.96687,3.00667,435637.14522747,0
+PIM.US,D,20110525,000000,3.01679,3.05216,3.01168,3.03162,403352.38508505,0
+PIM.US,D,20110526,000000,3.05216,3.06198,3.04214,3.06198,439844.61656914,0
+PIM.US,D,20110527,000000,3.0725,3.07761,3.05265,3.05717,410072.73662569,0
+PIM.US,D,20110531,000000,3.06827,3.08891,3.05795,3.08891,284423.63781473,0
+PIM.US,D,20110601,000000,3.08183,3.11159,3.08183,3.10177,442384.97662448,0
+PIM.US,D,20110602,000000,3.1173,3.14658,3.10698,3.14658,534648.08549338,0
+PIM.US,D,20110603,000000,3.13754,3.13754,3.10247,3.13754,228662.93815446,0
+PIM.US,D,20110606,000000,3.13184,3.16171,3.13184,3.15198,445890.18497007,0
+PIM.US,D,20110607,000000,3.15326,3.15326,3.13272,3.15326,288491.67432962,0
+PIM.US,D,20110608,000000,3.13272,3.16288,3.13272,3.13754,382938.92289356,0
+PIM.US,D,20110609,000000,3.13272,3.14766,3.07761,3.10247,432615.37879947,0
+PIM.US,D,20110610,000000,3.09774,3.11288,3.03182,3.08724,488140.9730219,0
+PIM.US,D,20110613,000000,3.07761,3.08724,3.00234,3.0725,424501.69676373,0
+PIM.US,D,20110614,000000,3.04725,3.04725,2.88139,2.91165,1389220.7299114,0
+PIM.US,D,20110615,000000,2.90153,2.91656,2.77066,2.81095,1482218.6704951,0
+PIM.US,D,20110616,000000,2.82067,2.85132,2.80494,2.83109,687029.99568801,0
+PIM.US,D,20110617,000000,2.86144,2.86144,2.82087,2.8362,455289.31362033,0
+PIM.US,D,20110620,000000,2.84131,2.84612,2.82628,2.8362,386741.3207969,0
+PIM.US,D,20110621,000000,2.84131,2.84131,2.83129,2.8362,462636.61299514,0
+PIM.US,D,20110622,000000,2.84612,2.86144,2.83129,2.84131,452101.65028167,0
+PIM.US,D,20110623,000000,2.84131,2.84131,2.81626,2.84131,423098.18854406,0
+PIM.US,D,20110624,000000,2.8362,2.84612,2.81626,2.84612,361120.93470992,0
+PIM.US,D,20110627,000000,2.83129,2.84612,2.81626,2.84131,489325.66016309,0
+PIM.US,D,20110628,000000,2.84612,2.87118,2.84612,2.87118,378754.86031843,0
+PIM.US,D,20110629,000000,2.88139,2.91656,2.86144,2.89151,401368.74656428,0
+PIM.US,D,20110630,000000,2.8923,2.92895,2.87717,2.92895,337080.13147785,0
+PIM.US,D,20110701,000000,2.94142,2.94142,2.91145,2.93129,373341.32861396,0
+PIM.US,D,20110705,000000,2.92601,2.9366,2.90114,2.92601,314143.61136281,0
+PIM.US,D,20110706,000000,2.93297,2.93297,2.90222,2.91706,358811.60900256,0
+PIM.US,D,20110707,000000,2.93129,2.93129,2.89603,2.92147,317967.38248777,0
+PIM.US,D,20110708,000000,2.91579,2.92601,2.89603,2.90114,299379.80408605,0
+PIM.US,D,20110711,000000,2.91145,2.91145,2.88591,2.91145,258911.13560829,0
+PIM.US,D,20110712,000000,2.89711,2.91205,2.89181,2.91205,226309.84823141,0
+PIM.US,D,20110713,000000,2.90114,2.90576,2.88591,2.89603,297912.17620152,0
+PIM.US,D,20110714,000000,2.90114,2.91579,2.89082,2.91579,346679.76130238,0
+PIM.US,D,20110715,000000,2.90576,2.92601,2.87569,2.92601,643781.79062726,0
+PIM.US,D,20110718,000000,2.91145,2.92147,2.89082,2.91579,293351.53781691,0
+PIM.US,D,20110719,000000,2.91706,2.92275,2.90222,2.90704,355888.56650298,0
+PIM.US,D,20110720,000000,2.90576,2.92601,2.88591,2.88591,511063.24432254,0
+PIM.US,D,20110721,000000,2.90576,2.92601,2.88591,2.92147,549625.62498633,0
+PIM.US,D,20110722,000000,2.92147,2.92601,2.89603,2.91145,424206.54275089,0
+PIM.US,D,20110725,000000,2.89603,2.90576,2.86567,2.86567,592273.34429682,0
+PIM.US,D,20110726,000000,2.86685,2.88208,2.84131,2.86204,590607.25078296,0
+PIM.US,D,20110727,000000,2.86567,2.86567,2.76428,2.83029,617912.05028805,0
+PIM.US,D,20110728,000000,2.83129,2.84632,2.81055,2.84632,250402.55785884,0
+PIM.US,D,20110729,000000,2.79739,2.82824,2.78137,2.81319,342844.79468036,0
+PIM.US,D,20110801,000000,2.86567,2.87569,2.78471,2.82027,594100.24585906,0
+PIM.US,D,20110802,000000,2.83129,2.85152,2.81616,2.8363,258135.59299524,0
+PIM.US,D,20110803,000000,2.81536,2.85555,2.81536,2.85555,327838.75755859,0
+PIM.US,D,20110804,000000,2.85132,2.85132,2.76457,2.79552,417757.93645657,0
+PIM.US,D,20110805,000000,2.81055,2.81606,2.60196,2.71396,1043590.2920134,0
+PIM.US,D,20110808,000000,2.44622,2.62789,2.44101,2.59793,822310.27526968,0
+PIM.US,D,20110809,000000,2.54202,2.6836,2.53179,2.6836,669466.2963791,0
+PIM.US,D,20110810,000000,2.67338,2.67338,2.5824,2.65286,321847.13109793,0
+PIM.US,D,20110811,000000,2.67338,2.67839,2.63339,2.65286,214232.96024395,0
+PIM.US,D,20110812,000000,2.66317,2.6783,2.62731,2.64814,336070.50119946,0
+PIM.US,D,20110815,000000,2.6331,2.68851,2.62269,2.64814,516235.56395445,0
+PIM.US,D,20110816,000000,2.66317,2.67329,2.63773,2.64814,669464.26083419,0
+PIM.US,D,20110817,000000,2.66317,2.67329,2.65266,2.67329,297310.6726788,0
+PIM.US,D,20110818,000000,2.66857,2.66857,2.61719,2.6331,416293.36188941,0
+PIM.US,D,20110819,000000,2.62731,2.66317,2.61267,2.61719,313807.74645164,0
+PIM.US,D,20110822,000000,2.65266,2.66317,2.62269,2.63773,404273.46915961,0
+PIM.US,D,20110823,000000,2.65817,2.6835,2.6331,2.6835,359215.66466841,0
+PIM.US,D,20110824,000000,2.6783,2.69863,2.65817,2.6835,443172.73250702,0
+PIM.US,D,20110825,000000,2.66857,2.69863,2.65266,2.67329,312403.22045951,0
+PIM.US,D,20110826,000000,2.67329,2.72891,2.66857,2.72891,421041.2704063,0
+PIM.US,D,20110829,000000,2.74973,2.78019,2.71396,2.78019,288530.34968303,0
+PIM.US,D,20110830,000000,2.76968,2.78019,2.74442,2.74442,326638.80383052,0
+PIM.US,D,20110831,000000,2.77734,2.78736,2.75641,2.76653,251880.36346794,0
+PIM.US,D,20110901,000000,2.77498,2.84612,2.77498,2.84121,517074.2084599,0
+PIM.US,D,20110902,000000,2.81369,2.82391,2.72527,2.72998,588377.31132733,0
+PIM.US,D,20110906,000000,2.68774,2.75984,2.68774,2.74934,413314.34190464,0
+PIM.US,D,20110907,000000,2.77557,2.83206,2.76505,2.83206,363889.27579586,0
+PIM.US,D,20110908,000000,2.83129,2.83129,2.76437,2.76437,209640.77091315,0
+PIM.US,D,20110909,000000,2.75416,2.76968,2.7343,2.75416,268714.31992442,0
+PIM.US,D,20110912,000000,2.73941,2.76437,2.70827,2.72851,178130.53561132,0
+PIM.US,D,20110913,000000,2.74404,2.74404,2.69854,2.71859,215428.84288219,0
+PIM.US,D,20110914,000000,2.71338,2.75984,2.71338,2.74404,217148.87833633,0
+PIM.US,D,20110915,000000,2.73941,2.74404,2.69854,2.71338,279244.19377561,0
+PIM.US,D,20110916,000000,2.71338,2.71338,2.67781,2.67781,299975.20097402,0
+PIM.US,D,20110919,000000,2.66228,2.70355,2.63202,2.70355,200693.53323426,0
+PIM.US,D,20110920,000000,2.71338,2.71338,2.67781,2.70355,283365.15445832,0
+PIM.US,D,20110921,000000,2.70827,2.71338,2.69314,2.70355,264010.17562322,0
+PIM.US,D,20110922,000000,2.68774,2.68774,2.66228,2.68774,377774.7454413,0
+PIM.US,D,20110923,000000,2.67781,2.68272,2.60137,2.63202,398318.48250744,0
+PIM.US,D,20110926,000000,2.64184,2.64184,2.58054,2.61198,359763.22625086,0
+PIM.US,D,20110927,000000,2.63202,2.66228,2.62671,2.66228,378345.71579028,0
+PIM.US,D,20110928,000000,2.65747,2.66769,2.59076,2.59076,346031.44024658,0
+PIM.US,D,20110929,000000,2.63202,2.63202,2.58604,2.58604,246154.37561885,0
+PIM.US,D,20110930,000000,2.58604,2.59085,2.56452,2.58034,318993.29712551,0
+PIM.US,D,20111003,000000,2.57042,2.57572,2.49417,2.49879,606429.54141611,0
+PIM.US,D,20111004,000000,2.46715,2.48297,2.42067,2.47236,600153.95643965,0
+PIM.US,D,20111005,000000,2.48789,2.50803,2.46194,2.48789,382539.95608999,0
+PIM.US,D,20111006,000000,2.50262,2.52836,2.49751,2.51275,272356.92755185,0
+PIM.US,D,20111007,000000,2.53376,2.55981,2.51853,2.55981,227671.62778031,0
+PIM.US,D,20111010,000000,2.55499,2.59076,2.55499,2.59076,400094.49544677,0
+PIM.US,D,20111011,000000,2.57042,2.59076,2.56531,2.59076,219181.36993509,0
+PIM.US,D,20111012,000000,2.60598,2.60598,2.56501,2.56501,250204.09222951,0
+PIM.US,D,20111013,000000,2.55981,2.58004,2.5543,2.56501,147346.98984455,0
+PIM.US,D,20111014,000000,2.59026,2.61149,2.56501,2.58004,257019.09660874,0
+PIM.US,D,20111017,000000,2.59547,2.67791,2.54949,2.57002,448759.28552937,0
+PIM.US,D,20111018,000000,2.57002,2.57523,2.54949,2.57523,268017.14579064,0
+PIM.US,D,20111019,000000,2.59026,2.59026,2.5543,2.57002,159274.26528066,0
+PIM.US,D,20111020,000000,2.56501,2.58545,2.55981,2.57002,178873.50950571,0
+PIM.US,D,20111021,000000,2.58004,2.61601,2.58004,2.60598,257150.38925584,0
+PIM.US,D,20111024,000000,2.60598,2.62111,2.60097,2.62111,219813.40663156,0
+PIM.US,D,20111025,000000,2.62141,2.62141,2.56973,2.58535,283746.8191301,0
+PIM.US,D,20111026,000000,2.60097,2.60598,2.57523,2.57523,390520.30993371,0
+PIM.US,D,20111027,000000,2.60598,2.63182,2.59026,2.62111,345744.4284134,0
+PIM.US,D,20111028,000000,2.62141,2.62671,2.60097,2.62671,286476.48486264,0
+PIM.US,D,20111031,000000,2.61866,2.61866,2.60255,2.61866,341802.5956833,0
+PIM.US,D,20111101,000000,2.59547,2.62141,2.57513,2.57994,508901.49562161,0
+PIM.US,D,20111102,000000,2.59026,2.59547,2.57002,2.59026,481376.85726557,0
+PIM.US,D,20111103,000000,2.60097,2.60097,2.57994,2.59026,277282.9462489,0
+PIM.US,D,20111104,000000,2.57847,2.58378,2.56315,2.56806,357499.70030411,0
+PIM.US,D,20111107,000000,2.56501,2.57523,2.5543,2.55981,351791.01458679,0
+PIM.US,D,20111108,000000,2.56472,2.56973,2.54939,2.56472,418289.21367968,0
+PIM.US,D,20111109,000000,2.55961,2.55961,2.52836,2.52836,368574.08242036,0
+PIM.US,D,20111110,000000,2.54359,2.54939,2.53356,2.54939,351933.50273092,0
+PIM.US,D,20111111,000000,2.56472,2.56472,2.50262,2.52836,502717.51016637,0
+PIM.US,D,20111114,000000,2.53356,2.53356,2.49231,2.51815,447203.11144097,0
+PIM.US,D,20111115,000000,2.51275,2.52354,2.49751,2.51275,377847.00728583,0
+PIM.US,D,20111116,000000,2.52354,2.52354,2.49751,2.50764,376708.11990525,0
+PIM.US,D,20111117,000000,2.51815,2.52836,2.50262,2.51275,443382.39363338,0
+PIM.US,D,20111118,000000,2.52354,2.52354,2.49231,2.50764,305918.99212915,0
+PIM.US,D,20111121,000000,2.50764,2.50764,2.47176,2.48208,409007.12886209,0
+PIM.US,D,20111122,000000,2.49751,2.49751,2.46647,2.49751,406729.35410092,0
+PIM.US,D,20111123,000000,2.47176,2.49751,2.47176,2.47649,377957.94448376,0
+PIM.US,D,20111125,000000,2.4871,2.49231,2.47649,2.48208,209724.22825471,0
+PIM.US,D,20111128,000000,2.49231,2.50764,2.46136,2.47176,354031.13176701,0
+PIM.US,D,20111129,000000,2.4871,2.52354,2.47649,2.51815,547217.57535054,0
+PIM.US,D,20111130,000000,2.53004,2.55676,2.51382,2.55676,456747.78155275,0
+PIM.US,D,20111201,000000,2.56472,2.56472,2.49231,2.49231,425889.93839654,0
+PIM.US,D,20111202,000000,2.51195,2.52738,2.50135,2.52738,663653.79787107,0
+PIM.US,D,20111205,000000,2.52354,2.53356,2.51275,2.52354,516650.81511735,0
+PIM.US,D,20111206,000000,2.53142,2.53142,2.49505,2.51068,484639.83576614,0
+PIM.US,D,20111207,000000,2.51726,2.54291,2.50665,2.54291,399858.3722365,0
+PIM.US,D,20111208,000000,2.54742,2.54742,2.50026,2.5211,368966.94258917,0
+PIM.US,D,20111209,000000,2.52738,2.538,2.50665,2.52197,373445.14140468,0
+PIM.US,D,20111212,000000,2.52197,2.54851,2.50665,2.54851,585913.28420634,0
+PIM.US,D,20111213,000000,2.54851,2.56383,2.538,2.55362,381661.61845867,0
+PIM.US,D,20111214,000000,2.53249,2.56383,2.53249,2.54851,399966.25611705,0
+PIM.US,D,20111215,000000,2.54851,2.58958,2.54851,2.56894,375544.80598568,0
+PIM.US,D,20111216,000000,2.56383,2.57464,2.55362,2.56383,289415.81172155,0
+PIM.US,D,20111219,000000,2.57936,2.57936,2.55362,2.56894,468066.42905894,0
+PIM.US,D,20111220,000000,2.58958,2.60549,2.56894,2.60549,399939.79403315,0
+PIM.US,D,20111221,000000,2.62102,2.62102,2.58958,2.61099,550339.08347945,0
+PIM.US,D,20111222,000000,2.61572,2.61572,2.61099,2.61572,455444.01503397,0
+PIM.US,D,20111223,000000,2.62632,2.63162,2.58958,2.61099,575978.80724313,0
+PIM.US,D,20111227,000000,2.61099,2.64164,2.59479,2.62632,530396.84993603,0
+PIM.US,D,20111228,000000,2.64164,2.64164,2.60549,2.62632,309674.57249942,0
+PIM.US,D,20111229,000000,2.63683,2.63683,2.60549,2.62632,313701.898116,0
+PIM.US,D,20111230,000000,2.62102,2.64164,2.61572,2.64164,322032.3656853,0
+PIM.US,D,20120103,000000,2.65226,2.65226,2.61572,2.62632,309264.41019882,0
+PIM.US,D,20120104,000000,2.63683,2.64164,2.61572,2.64164,248241.82693035,0
+PIM.US,D,20120105,000000,2.64164,2.64735,2.62632,2.64735,235703.88801939,0
+PIM.US,D,20120106,000000,2.63123,2.65196,2.63123,2.65196,278035.08009542,0
+PIM.US,D,20120109,000000,2.65226,2.66258,2.63162,2.63162,223757.27490657,0
+PIM.US,D,20120110,000000,2.64117,2.65196,2.62053,2.63123,391503.47812821,0
+PIM.US,D,20120111,000000,2.63123,2.64117,2.62584,2.64117,245362.54864647,0
+PIM.US,D,20120112,000000,2.63653,2.64117,2.62053,2.63653,341454.51750265,0
+PIM.US,D,20120113,000000,2.63653,2.63653,2.61532,2.62584,412253.82300332,0
+PIM.US,D,20120117,000000,2.62514,2.63015,2.60343,2.60343,420907.94221429,0
+PIM.US,D,20120118,000000,2.59999,2.61031,2.59439,2.59999,305021.31682113,0
+PIM.US,D,20120119,000000,2.61031,2.62584,2.60481,2.61532,249512.00695802,0
+PIM.US,D,20120120,000000,2.61031,2.62584,2.59999,2.61532,246131.98462478,0
+PIM.US,D,20120123,000000,2.61031,2.64117,2.61031,2.62053,260648.47319421,0
+PIM.US,D,20120124,000000,2.61532,2.64695,2.61532,2.64117,286282.09032316,0
+PIM.US,D,20120125,000000,2.63123,2.65196,2.62584,2.65196,283180.93764341,0
+PIM.US,D,20120126,000000,2.64695,2.66218,2.64695,2.65196,234698.32883082,0
+PIM.US,D,20120127,000000,2.63653,2.673,2.63653,2.65196,427091.92766953,0
+PIM.US,D,20120130,000000,2.65196,2.66218,2.64117,2.66218,267441.08657937,0
+PIM.US,D,20120131,000000,2.64962,2.66543,2.64962,2.64962,333462.96816188,0
+PIM.US,D,20120201,000000,2.65737,2.66779,2.64695,2.66218,273380.80664466,0
+PIM.US,D,20120202,000000,2.65737,2.673,2.65196,2.66218,331884.40307941,0
+PIM.US,D,20120203,000000,2.65688,2.6672,2.65119,2.65119,348033.39867161,0
+PIM.US,D,20120206,000000,2.64695,2.66218,2.63653,2.63653,345105.26730974,0
+PIM.US,D,20120207,000000,2.64647,2.65688,2.63556,2.65119,236509.96380618,0
+PIM.US,D,20120208,000000,2.64647,2.65688,2.64047,2.64647,399969.30943443,0
+PIM.US,D,20120209,000000,2.64047,2.65119,2.63556,2.64047,431488.70468838,0
+PIM.US,D,20120210,000000,2.63556,2.67221,2.63556,2.6672,732043.01819105,0
+PIM.US,D,20120213,000000,2.65688,2.67761,2.65688,2.6672,322126.00075144,0
+PIM.US,D,20120214,000000,2.66169,2.68272,2.66169,2.6672,410072.73662569,0
+PIM.US,D,20120215,000000,2.67761,2.69323,2.6672,2.69323,383674.77238074,0
+PIM.US,D,20120216,000000,2.68272,2.69323,2.67221,2.68272,315334.40513874,0
+PIM.US,D,20120217,000000,2.68272,2.69323,2.67761,2.68272,329643.26812675,0
+PIM.US,D,20120221,000000,2.68272,2.70424,2.68272,2.68793,235460.64040191,0
+PIM.US,D,20120222,000000,2.68272,2.70424,2.68272,2.70424,288859.09018699,0
+PIM.US,D,20120223,000000,2.69863,2.71957,2.69863,2.71957,239546.99682106,0
+PIM.US,D,20120224,000000,2.71446,2.71446,2.69323,2.69863,240416.17450026,0
+PIM.US,D,20120227,000000,2.70925,2.72998,2.70424,2.72998,261299.84756738,0
+PIM.US,D,20120228,000000,2.71446,2.72998,2.70925,2.72517,236695.19839355,0
+PIM.US,D,20120229,000000,2.7345,2.74,2.71819,2.71819,302671.28021544,0
+PIM.US,D,20120301,000000,2.72517,2.74629,2.71957,2.7407,273307.52702768,0
+PIM.US,D,20120302,000000,2.74541,2.76152,2.7401,2.76152,309140.24195893,0
+PIM.US,D,20120305,000000,2.75121,2.76191,2.73549,2.74629,397229.46597731,0
+PIM.US,D,20120306,000000,2.7401,2.7401,2.69786,2.71887,357038.6493806,0
+PIM.US,D,20120307,000000,2.72468,2.7404,2.70355,2.71917,229409.98313869,0
+PIM.US,D,20120308,000000,2.72929,2.73489,2.71887,2.72428,216459.84638222,0
+PIM.US,D,20120309,000000,2.72969,2.75641,2.71917,2.73519,519729.57680301,0
+PIM.US,D,20120312,000000,2.72969,2.7404,2.72468,2.7404,308056.31429109,0
+PIM.US,D,20120313,000000,2.72969,2.7404,2.72468,2.72468,277587.26021386,0
+PIM.US,D,20120314,000000,2.72969,2.75101,2.72468,2.72969,295030.86237272,0
+PIM.US,D,20120315,000000,2.72468,2.72969,2.68744,2.68744,379490.70980561,0
+PIM.US,D,20120316,000000,2.67672,2.70355,2.67672,2.68744,491441.60910342,0
+PIM.US,D,20120319,000000,2.68744,2.70856,2.68744,2.69834,336964.10541764,0
+PIM.US,D,20120320,000000,2.68203,2.72468,2.68203,2.69834,521638.91793435,0
+PIM.US,D,20120321,000000,2.69834,2.71917,2.68744,2.68744,318871.16443054,0
+PIM.US,D,20120322,000000,2.69275,2.70856,2.68744,2.70355,404630.70729239,0
+PIM.US,D,20120323,000000,2.69834,2.70856,2.68203,2.70355,344637.09197902,0
+PIM.US,D,20120326,000000,2.69834,2.70856,2.66642,2.67672,375135.66145753,0
+PIM.US,D,20120327,000000,2.66642,2.69275,2.66642,2.68744,383778.58517146,0
+PIM.US,D,20120328,000000,2.69275,2.70355,2.68744,2.68744,229161.64665892,0
+PIM.US,D,20120329,000000,2.69834,2.70856,2.68744,2.70856,224748.58528073,0
+PIM.US,D,20120330,000000,2.70856,2.72468,2.69275,2.72468,469173.76549332,0
+PIM.US,D,20120402,000000,2.71917,2.73519,2.70355,2.71917,199978.03919623,0
+PIM.US,D,20120403,000000,2.72428,2.73489,2.70798,2.73489,201401.90286507,0
+PIM.US,D,20120404,000000,2.72428,2.73489,2.70798,2.73489,155973.62919915,0
+PIM.US,D,20120405,000000,2.71887,2.72428,2.70316,2.71338,159231.51883742,0
+PIM.US,D,20120409,000000,2.70355,2.72468,2.69834,2.71917,210184.26140576,0
+PIM.US,D,20120410,000000,2.71917,2.71917,2.67171,2.67672,397789.24082924,0
+PIM.US,D,20120411,000000,2.68203,2.70856,2.68203,2.69275,210327.76732234,0
+PIM.US,D,20120412,000000,2.69275,2.70856,2.69275,2.70355,166116.74951626,0
+PIM.US,D,20120413,000000,2.70316,2.70798,2.69235,2.69235,187360.71403354,0
+PIM.US,D,20120416,000000,2.69235,2.71338,2.68174,2.69235,340112.07563045,0
+PIM.US,D,20120417,000000,2.69746,2.70297,2.68655,2.68655,242455.79050622,0
+PIM.US,D,20120418,000000,2.69235,2.70316,2.69235,2.70316,177582.97402887,0
+PIM.US,D,20120419,000000,2.69786,2.70316,2.69786,2.70316,207316.17861892,0
+PIM.US,D,20120420,000000,2.71338,2.71887,2.70798,2.71887,264953.65069185,0
+PIM.US,D,20120423,000000,2.71887,2.72428,2.69786,2.71887,302444.31695729,0
+PIM.US,D,20120424,000000,2.70798,2.71338,2.69235,2.69786,280377.99229389,0
+PIM.US,D,20120425,000000,2.70316,2.71887,2.69786,2.70798,202562.16346728,0
+PIM.US,D,20120426,000000,2.70798,2.72428,2.70798,2.72428,243372.80349095,0
+PIM.US,D,20120427,000000,2.71338,2.71887,2.70798,2.71338,223904.851913,0
+PIM.US,D,20120430,000000,2.70798,2.71338,2.70316,2.70316,326929.88675352,0
+PIM.US,D,20120501,000000,2.71328,2.72428,2.70768,2.72428,161586.6443054,0
+PIM.US,D,20120502,000000,2.71338,2.71887,2.70798,2.70798,123016.12146194,0
+PIM.US,D,20120503,000000,2.70768,2.72919,2.70768,2.71868,285549.29415334,0
+PIM.US,D,20120504,000000,2.70768,2.72428,2.70297,2.70297,282523.4566355,0
+PIM.US,D,20120507,000000,2.70316,2.71338,2.70316,2.70316,421523.69455142,0
+PIM.US,D,20120508,000000,2.70316,2.70798,2.69786,2.70798,284612.94349192,0
+PIM.US,D,20120509,000000,2.70297,2.70768,2.68145,2.69746,270978.86364362,0
+PIM.US,D,20120510,000000,2.69746,2.71328,2.69746,2.69746,256598.75658356,0
+PIM.US,D,20120511,000000,2.69215,2.71328,2.68655,2.71328,203817.07690807,0
+PIM.US,D,20120514,000000,2.69215,2.70297,2.68145,2.68145,372075.21967611,0
+PIM.US,D,20120515,000000,2.68655,2.69215,2.68145,2.68145,187144.94627244,0
+PIM.US,D,20120516,000000,2.67584,2.69746,2.67584,2.68655,209322.20813377,0
+PIM.US,D,20120517,000000,2.68145,2.68655,2.64912,2.64912,410361.78400377,0
+PIM.US,D,20120518,000000,2.64371,2.64371,2.42441,2.63329,561869.42765692,0
+PIM.US,D,20120521,000000,2.6225,2.65423,2.6225,2.64371,234014.38573899,0
+PIM.US,D,20120522,000000,2.63802,2.67584,2.63802,2.65984,192017.02302922,0
+PIM.US,D,20120523,000000,2.65984,2.68655,2.65984,2.68655,209762.90360812,0
+PIM.US,D,20120524,000000,2.67584,2.69746,2.66503,2.69746,177730.55103529,0
+PIM.US,D,20120525,000000,2.68145,2.69746,2.66503,2.66503,210640.22346697,0
+PIM.US,D,20120529,000000,2.68655,2.68655,2.66503,2.67064,310874.52622749,0
+PIM.US,D,20120530,000000,2.68145,2.68145,2.65984,2.65984,250486.01520039,0
+PIM.US,D,20120531,000000,2.65984,2.68145,2.65423,2.65984,343498.20459844,0
+PIM.US,D,20120601,000000,2.65344,2.66425,2.64852,2.66425,386908.23548003,0
+PIM.US,D,20120604,000000,2.66503,2.66503,2.6225,2.6225,381570.01893745,0
+PIM.US,D,20120605,000000,2.62898,2.65069,2.61826,2.64598,352174.71480349,0
+PIM.US,D,20120606,000000,2.65344,2.66425,2.63763,2.65344,265176.54286017,0
+PIM.US,D,20120607,000000,2.65344,2.66425,2.64303,2.65944,311608.34016975,0
+PIM.US,D,20120608,000000,2.64852,2.67525,2.64852,2.67525,518653.79131483,0
+PIM.US,D,20120611,000000,2.67584,2.68655,2.66503,2.67064,289416.829494,0
+PIM.US,D,20120612,000000,2.67525,2.69696,2.67014,2.69696,391697.8726677,0
+PIM.US,D,20120613,000000,2.68616,2.70257,2.68086,2.70257,315286.56983322,0
+PIM.US,D,20120614,000000,2.69176,2.69696,2.68086,2.68616,354664.18623592,0
+PIM.US,D,20120615,000000,2.68086,2.69176,2.66425,2.67014,314302.38386627,0
+PIM.US,D,20120618,000000,2.67014,2.67525,2.65344,2.67525,312061.2489136,0
+PIM.US,D,20120619,000000,2.68086,2.68616,2.67525,2.68616,311093.34730597,0
+PIM.US,D,20120620,000000,2.68616,2.69696,2.68086,2.69176,371381.09885971,0
+PIM.US,D,20120621,000000,2.68616,2.69696,2.68086,2.68086,343976.55765374,0
+PIM.US,D,20120622,000000,2.68086,2.70257,2.67014,2.68086,276932.83252333,0
+PIM.US,D,20120625,000000,2.68086,2.68086,2.66425,2.68086,291494.10308093,0
+PIM.US,D,20120626,000000,2.67014,2.70728,2.67014,2.69696,481346.32409184,0
+PIM.US,D,20120627,000000,2.70257,2.76152,2.69696,2.76152,795729.11198228,0
+PIM.US,D,20120628,000000,2.74,2.74521,2.71299,2.71299,304896.13080878,0
+PIM.US,D,20120629,000000,2.72891,2.75622,2.71819,2.75622,346252.29686999,0
+PIM.US,D,20120702,000000,2.74521,2.75062,2.70728,2.71819,270136.14804834,0
+PIM.US,D,20120703,000000,2.72684,2.74266,2.72684,2.73754,166207.33126503,0
+PIM.US,D,20120705,000000,2.72114,2.75346,2.72114,2.75346,232739.11684904,0
+PIM.US,D,20120706,000000,2.73175,2.75936,2.73175,2.75936,298257.2010648,0
+PIM.US,D,20120709,000000,2.76152,2.77223,2.75062,2.77223,257722.37737727,0
+PIM.US,D,20120710,000000,2.76968,2.76968,2.74266,2.74835,259285.67587286,0
+PIM.US,D,20120711,000000,2.75936,2.76428,2.74835,2.76428,249648.3884674,0
+PIM.US,D,20120712,000000,2.75936,2.76428,2.74835,2.75936,387937.20343513,0
+PIM.US,D,20120713,000000,2.76152,2.77803,2.75622,2.77803,401006.4195692,0
+PIM.US,D,20120716,000000,2.77527,2.79699,2.76968,2.79699,311355.93260015,0
+PIM.US,D,20120717,000000,2.79896,2.79896,2.77803,2.77803,381654.49405147,0
+PIM.US,D,20120718,000000,2.77803,2.79896,2.77803,2.79365,367642.82062123,0
+PIM.US,D,20120719,000000,2.79699,2.80771,2.77527,2.79148,417472.96016831,0
+PIM.US,D,20120720,000000,2.8025,2.8025,2.78609,2.8025,195078.48258309,0
+PIM.US,D,20120723,000000,2.8025,2.80771,2.79148,2.80771,211460.54806818,0
+PIM.US,D,20120724,000000,2.81369,2.8184,2.79699,2.81369,355788.8248021,0
+PIM.US,D,20120725,000000,2.80771,2.82411,2.8025,2.82411,320516.90249524,0
+PIM.US,D,20120726,000000,2.82411,2.82411,2.8025,2.8025,270749.86484056,0
+PIM.US,D,20120727,000000,2.8184,2.83463,2.79699,2.82932,372238.06326941,0
+PIM.US,D,20120730,000000,2.8184,2.82932,2.8025,2.8025,263715.02161038,0
+PIM.US,D,20120731,000000,2.8025,2.8184,2.8025,2.8025,187681.31235784,0
+PIM.US,D,20120801,000000,2.81369,2.82932,2.8025,2.8184,323106.11562857,0
+PIM.US,D,20120802,000000,2.8184,2.82411,2.79148,2.8184,318144.47489548,0
+PIM.US,D,20120803,000000,2.81369,2.82932,2.79699,2.79699,229002.87415546,0
+PIM.US,D,20120806,000000,2.8025,2.81369,2.79148,2.79148,227731.67635533,0
+PIM.US,D,20120807,000000,2.79699,2.8025,2.79148,2.79148,225265.61368943,0
+PIM.US,D,20120808,000000,2.78609,2.79699,2.78609,2.79148,254587.63820642,0
+PIM.US,D,20120809,000000,2.79148,2.79699,2.78609,2.78609,288628.055839,0
+PIM.US,D,20120810,000000,2.78609,2.79148,2.78068,2.79148,316038.70367973,0
+PIM.US,D,20120813,000000,2.78609,2.80771,2.78609,2.80771,341420.93101152,0
+PIM.US,D,20120814,000000,2.80484,2.82146,2.79464,2.81626,302559.32524507,0
+PIM.US,D,20120815,000000,2.8184,2.84003,2.81369,2.84003,335191.14579568,0
+PIM.US,D,20120816,000000,2.82932,2.84003,2.81369,2.82932,278831.99593008,0
+PIM.US,D,20120817,000000,2.82411,2.84553,2.82411,2.84553,201823.26066272,0
+PIM.US,D,20120820,000000,2.82932,2.84553,2.82932,2.84003,306709.80132907,0
+PIM.US,D,20120821,000000,2.84003,2.84003,2.82932,2.84003,325683.1154924,0
+PIM.US,D,20120822,000000,2.83256,2.84347,2.82715,2.83256,152864.33433974,0
+PIM.US,D,20120823,000000,2.84347,2.84946,2.83826,2.84946,215020.7161265,0
+PIM.US,D,20120824,000000,2.84946,2.85997,2.84946,2.85997,818660.54323505,0
+PIM.US,D,20120827,000000,2.84946,2.84946,2.83826,2.83826,299622.03393107,0
+PIM.US,D,20120828,000000,2.83256,2.84347,2.82146,2.83256,389122.90834878,0
+PIM.US,D,20120829,000000,2.83826,2.83826,2.82715,2.83826,289904.34250143,0
+PIM.US,D,20120830,000000,2.83256,2.85447,2.82146,2.85447,281770.30501654,0
+PIM.US,D,20120831,000000,2.85447,2.86528,2.84347,2.85997,290730.77373738,0
+PIM.US,D,20120904,000000,2.84946,2.85997,2.83826,2.83826,290464.11735336,0
+PIM.US,D,20120905,000000,2.84347,2.86528,2.84347,2.85997,249608.69534154,0
+PIM.US,D,20120906,000000,2.84946,2.85997,2.83826,2.84347,280924.53610388,0
+PIM.US,D,20120907,000000,2.84347,2.85447,2.84347,2.85447,208609.76741312,0
+PIM.US,D,20120910,000000,2.84946,2.85447,2.83826,2.85447,224739.42532861,0
+PIM.US,D,20120911,000000,2.84347,2.84347,2.81626,2.82715,483716.71614667,0
+PIM.US,D,20120912,000000,2.82146,2.83256,2.82146,2.82146,383053.93118132,0
+PIM.US,D,20120913,000000,2.82146,2.83256,2.81626,2.82715,346428.37150523,0
+PIM.US,D,20120914,000000,2.83256,2.85997,2.82715,2.85997,266030.45395249,0
+PIM.US,D,20120917,000000,2.85447,2.85997,2.81085,2.83826,578083.56068642,0
+PIM.US,D,20120918,000000,2.83826,2.85997,2.83256,2.85447,203554.49161389,0
+PIM.US,D,20120919,000000,2.83826,2.85997,2.83826,2.85447,246320.27252952,0
+PIM.US,D,20120920,000000,2.84661,2.86331,2.8357,2.8357,275013.31366741,0
+PIM.US,D,20120921,000000,2.83039,2.85732,2.83039,2.85182,190898.4910978,0
+PIM.US,D,20120924,000000,2.84131,2.85732,2.8357,2.85182,323345.29215622,0
+PIM.US,D,20120925,000000,2.84131,2.85732,2.83039,2.8357,475138.92987006,0
+PIM.US,D,20120926,000000,2.8357,2.84661,2.82498,2.83039,346631.92599684,0
+PIM.US,D,20120927,000000,2.83039,2.84131,2.82498,2.8357,266007.04518595,0
+PIM.US,D,20120928,000000,2.83039,2.84131,2.83039,2.83039,385058.94292371,0
+PIM.US,D,20121001,000000,2.83039,2.84131,2.82498,2.83039,307439.5441815,0
+PIM.US,D,20121002,000000,2.83039,2.84661,2.83039,2.8357,350322.36892979,0
+PIM.US,D,20121003,000000,2.8357,2.85182,2.8357,2.84131,172997.90910528,0
+PIM.US,D,20121004,000000,2.8357,2.85182,2.8357,2.84661,253803.9534137,0
+PIM.US,D,20121005,000000,2.84131,2.85732,2.84131,2.84661,159547.02829943,0
+PIM.US,D,20121008,000000,2.84661,2.86331,2.84661,2.86331,212727.67477847,0
+PIM.US,D,20121009,000000,2.85182,2.86331,2.85182,2.85732,159984.6704564,0
+PIM.US,D,20121010,000000,2.84661,2.85732,2.8357,2.8357,302097.2565491,0
+PIM.US,D,20121011,000000,2.8357,2.84661,2.83039,2.8357,259979.79668926,0
+PIM.US,D,20121012,000000,2.84131,2.85182,2.8357,2.84661,154599.63638075,0
+PIM.US,D,20121015,000000,2.84131,2.85182,2.84131,2.85182,194630.66270154,0
+PIM.US,D,20121016,000000,2.84131,2.84661,2.82498,2.82498,318984.13717338,0
+PIM.US,D,20121017,000000,2.83039,2.85182,2.82498,2.84661,186932.2318287,0
+PIM.US,D,20121018,000000,2.8357,2.84661,2.82498,2.8357,212733.78141323,0
+PIM.US,D,20121019,000000,2.84131,2.85182,2.83039,2.85182,132094.65178792,0
+PIM.US,D,20121022,000000,2.84415,2.86125,2.83354,2.84415,227591.22375611,0
+PIM.US,D,20121023,000000,2.84415,2.86125,2.83354,2.85555,175484.32722033,0
+PIM.US,D,20121024,000000,2.84415,2.85555,2.83904,2.84415,197793.89950122,0
+PIM.US,D,20121025,000000,2.83904,2.85555,2.83354,2.83354,166627.67129022,0
+PIM.US,D,20121026,000000,2.83904,2.84415,2.82244,2.83904,353145.66972849,0
+PIM.US,D,20121031,000000,2.82814,2.83354,2.81663,2.82244,449694.61841833,0
+PIM.US,D,20121101,000000,2.83354,2.84415,2.81663,2.84415,179370.18246525,0
+PIM.US,D,20121102,000000,2.82814,2.84415,2.81663,2.81663,254878.72112942,0
+PIM.US,D,20121105,000000,2.81663,2.83354,2.81663,2.82244,142087.14178125,0
+PIM.US,D,20121106,000000,2.82244,2.83354,2.82244,2.82244,191733.06451341,0
+PIM.US,D,20121107,000000,2.81663,2.82244,2.80584,2.80584,228766.7509452,0
+PIM.US,D,20121108,000000,2.80584,2.81172,2.79522,2.79522,246343.68129605,0
+PIM.US,D,20121109,000000,2.78991,2.80063,2.78382,2.79522,203684.76648852,0
+PIM.US,D,20121112,000000,2.78991,2.80584,2.78382,2.78382,242491.41254226,0
+PIM.US,D,20121113,000000,2.80063,2.80584,2.78991,2.80584,475332.30663709,0
+PIM.US,D,20121114,000000,2.78991,2.78991,2.69078,2.71239,954824.24931033,0
+PIM.US,D,20121115,000000,2.70178,2.7403,2.70178,2.71819,727800.94258581,0
+PIM.US,D,20121116,000000,2.70178,2.75121,2.70178,2.7458,251298.19762194,0
+PIM.US,D,20121119,000000,2.7567,2.78382,2.7458,2.77862,410126.67856596,0
+PIM.US,D,20121120,000000,2.76515,2.79277,2.76515,2.77665,369430.0290576,0
+PIM.US,D,20121121,000000,2.77665,2.78736,2.76515,2.78156,302906.38565326,0
+PIM.US,D,20121123,000000,2.77066,2.79836,2.77066,2.77665,131009.70634763,0
+PIM.US,D,20121126,000000,2.77066,2.79277,2.77066,2.78736,375653.70763869,0
+PIM.US,D,20121127,000000,2.77665,2.79836,2.76515,2.79836,432073.92385178,0
+PIM.US,D,20121128,000000,2.77665,2.79277,2.77665,2.77665,331457.95641948,0
+PIM.US,D,20121129,000000,2.77066,2.78156,2.77066,2.77066,382206.12672374,0
+PIM.US,D,20121130,000000,2.76515,2.80387,2.76515,2.77665,693721.84959981,0
+PIM.US,D,20121203,000000,2.77665,2.81536,2.77665,2.78736,574199.74098643,0
+PIM.US,D,20121204,000000,2.78736,2.79277,2.78156,2.78736,208816.37522211,0
+PIM.US,D,20121205,000000,2.78156,2.80387,2.78156,2.78736,379150.77380462,0
+PIM.US,D,20121206,000000,2.78156,2.80387,2.78156,2.78736,366842.85146919,0
+PIM.US,D,20121207,000000,2.78156,2.79277,2.77066,2.78156,517114.91935822,0
+PIM.US,D,20121210,000000,2.77665,2.79836,2.77665,2.79836,317366.8967375,0
+PIM.US,D,20121211,000000,2.78156,2.79836,2.78156,2.78736,233204.23886237,0
+PIM.US,D,20121212,000000,2.78736,2.81536,2.78736,2.80938,492953.00120366,0
+PIM.US,D,20121213,000000,2.79277,2.79836,2.78736,2.78736,383673.75460827,0
+PIM.US,D,20121214,000000,2.78736,2.79836,2.78156,2.79277,233551.29927057,0
+PIM.US,D,20121217,000000,2.78156,2.79836,2.78156,2.78736,414023.72930791,0
+PIM.US,D,20121218,000000,2.78736,2.79277,2.78156,2.78156,279147.50539209,0
+PIM.US,D,20121219,000000,2.77665,2.78156,2.77665,2.77665,394431.60949006,0
+PIM.US,D,20121220,000000,2.76515,2.78736,2.74905,2.76515,690045.65548127,0
+PIM.US,D,20121221,000000,2.77066,2.77066,2.74314,2.77066,272854.61828384,0
+PIM.US,D,20121224,000000,2.76515,2.77665,2.76515,2.76515,231192.10271277,0
+PIM.US,D,20121226,000000,2.76515,2.78736,2.76014,2.78156,271468.41219595,0
+PIM.US,D,20121227,000000,2.78156,2.78736,2.77066,2.77066,286330.94340114,0
+PIM.US,D,20121228,000000,2.76515,2.77665,2.76515,2.76515,437974.96856365,0
+PIM.US,D,20121231,000000,2.76515,2.79277,2.76515,2.79277,401161.12098283,0
+PIM.US,D,20130102,000000,2.80387,2.83168,2.79836,2.83168,366120.23302395,0
+PIM.US,D,20130103,000000,2.83168,2.83717,2.80938,2.81536,445286.64590243,0
+PIM.US,D,20130104,000000,2.80387,2.83168,2.80387,2.81536,218552.386556,0
+PIM.US,D,20130107,000000,2.81536,2.84268,2.81536,2.83168,276759.81120546,0
+PIM.US,D,20130108,000000,2.83717,2.85928,2.83168,2.85928,286003.22066964,0
+PIM.US,D,20130109,000000,2.85368,2.86459,2.84268,2.85368,204272.02119682,0
+PIM.US,D,20130110,000000,2.85368,2.86459,2.85368,2.85368,298887.20221635,0
+PIM.US,D,20130111,000000,2.84848,2.86459,2.84848,2.86459,323694.38810933,0
+PIM.US,D,20130114,000000,2.84848,2.85928,2.84268,2.84268,330747.55124375,0
+PIM.US,D,20130115,000000,2.84268,2.85368,2.84268,2.85368,282641.51824064,0
+PIM.US,D,20130116,000000,2.85368,2.86459,2.84848,2.86459,389139.1927081,0
+PIM.US,D,20130117,000000,2.85928,2.88129,2.84848,2.86459,310299.48478867,0
+PIM.US,D,20130118,000000,2.87019,2.88129,2.87019,2.88129,244451.6422965,0
+PIM.US,D,20130122,000000,2.88454,2.89004,2.86272,2.87353,527443.27426272,0
+PIM.US,D,20130123,000000,2.89004,2.89583,2.87353,2.89583,602809.32478276,0
+PIM.US,D,20130124,000000,2.89583,2.89583,2.86272,2.87903,477171.42146883,0
+PIM.US,D,20130125,000000,2.90133,2.90133,2.87903,2.87903,413164.72935329,0
+PIM.US,D,20130128,000000,2.89583,2.89583,2.87353,2.88454,390424.63932265,0
+PIM.US,D,20130129,000000,2.88454,2.88454,2.86802,2.87903,631602.10762154,0
+PIM.US,D,20130130,000000,2.86802,2.88454,2.86802,2.88454,405498.86719912,0
+PIM.US,D,20130131,000000,2.87353,2.87903,2.87353,2.87903,212028.46509978,0
+PIM.US,D,20130201,000000,2.88454,2.90133,2.88454,2.89583,259683.62490397,0
+PIM.US,D,20130204,000000,2.89583,2.90133,2.87903,2.89583,225059.00588045,0
+PIM.US,D,20130205,000000,2.88454,2.89583,2.87903,2.88454,346081.31109702,0
+PIM.US,D,20130206,000000,2.87903,2.90133,2.87353,2.90133,355874.31768857,0
+PIM.US,D,20130207,000000,2.89004,2.90654,2.89004,2.90654,228056.34576945,0
+PIM.US,D,20130208,000000,2.90654,2.90654,2.89004,2.89004,333072.14353799,0
+PIM.US,D,20130211,000000,2.87353,2.88454,2.87353,2.87903,313678.48934946,0
+PIM.US,D,20130212,000000,2.87903,2.88454,2.87903,2.87903,311058.7430424,0
+PIM.US,D,20130213,000000,2.87903,2.88454,2.87903,2.87903,279447.74826722,0
+PIM.US,D,20130214,000000,2.86272,2.87903,2.86272,2.86802,450173.98924608,0
+PIM.US,D,20130215,000000,2.86802,2.88454,2.86802,2.88454,387659.35155407,0
+PIM.US,D,20130219,000000,2.86802,2.87903,2.86802,2.87353,396939.40082676,0
+PIM.US,D,20130220,000000,2.86567,2.88778,2.86567,2.87717,400607.45276564,0
+PIM.US,D,20130221,000000,2.87118,2.88228,2.87118,2.87118,285028.19465481,0
+PIM.US,D,20130222,000000,2.87118,2.87717,2.86567,2.86567,251177.08269942,0
+PIM.US,D,20130225,000000,2.87118,2.87717,2.86567,2.86567,345900.14759949,0
+PIM.US,D,20130226,000000,2.87717,2.89338,2.87118,2.88778,582589.23935829,0
+PIM.US,D,20130227,000000,2.89338,2.89957,2.88228,2.89338,412152.04575752,0
+PIM.US,D,20130228,000000,2.89957,2.92177,2.89338,2.92177,614811.91538078,0
+PIM.US,D,20130301,000000,2.91569,2.91569,2.90448,2.91028,221561.93971452,0
+PIM.US,D,20130304,000000,2.91569,2.91569,2.91028,2.91028,255821.17842559,0
+PIM.US,D,20130305,000000,2.91028,2.92177,2.88228,2.89338,761494.29981019,0
+PIM.US,D,20130306,000000,2.88778,2.90448,2.88778,2.89957,280818.68776824,0
+PIM.US,D,20130307,000000,2.89338,2.91569,2.88778,2.91569,172545.00036143,0
+PIM.US,D,20130308,000000,2.90448,2.91569,2.89338,2.89957,343793.35861128,0
+PIM.US,D,20130311,000000,2.89338,2.92177,2.89338,2.92177,519714.31021614,0
+PIM.US,D,20130312,000000,2.91028,2.93808,2.91028,2.93297,312531.45978922,0
+PIM.US,D,20130313,000000,2.92177,2.94358,2.92177,2.94358,381505.89927258,0
+PIM.US,D,20130314,000000,2.93297,2.93808,2.90448,2.92177,269941.75350885,0
+PIM.US,D,20130315,000000,2.91569,2.92177,2.88228,2.88778,381949.64806431,0
+PIM.US,D,20130318,000000,2.86567,2.88228,2.86567,2.88228,273810.30662198,0
+PIM.US,D,20130319,000000,2.87717,2.89338,2.87118,2.87717,323883.69378652,0
+PIM.US,D,20130320,000000,2.87991,2.90271,2.8748,2.89141,122759.64280251,0
+PIM.US,D,20130321,000000,2.89141,2.91382,2.87991,2.90831,233278.53625181,0
+PIM.US,D,20130322,000000,2.89711,2.91382,2.89711,2.90831,119454.93563115,0
+PIM.US,D,20130325,000000,2.91382,2.92461,2.90271,2.90271,242243.07606249,0
+PIM.US,D,20130326,000000,2.91382,2.92461,2.90831,2.92461,194927.85225929,0
+PIM.US,D,20130327,000000,2.90831,2.9197,2.90271,2.90831,405282.08166555,0
+PIM.US,D,20130328,000000,2.9197,2.93042,2.90831,2.9197,361416.08872275,0
+PIM.US,D,20130401,000000,2.9197,2.92461,2.90831,2.9197,228959.10993976,0
+PIM.US,D,20130402,000000,2.91382,2.94171,2.91382,2.91382,393629.60479312,0
+PIM.US,D,20130403,000000,2.9197,2.93042,2.90271,2.92461,240942.36286108,0
+PIM.US,D,20130404,000000,2.91382,2.9197,2.90831,2.90831,314322.73931543,0
+PIM.US,D,20130405,000000,2.89141,2.90831,2.89141,2.90831,224017.82465584,0
+PIM.US,D,20130408,000000,2.90831,2.92461,2.90271,2.9197,115144.66927124,0
+PIM.US,D,20130409,000000,2.91382,2.9197,2.90831,2.91382,190636.92357607,0
+PIM.US,D,20130410,000000,2.92461,2.9365,2.91382,2.93042,245773.72871952,0
+PIM.US,D,20130411,000000,2.9197,2.93042,2.9197,2.9197,334778.94795016,0
+PIM.US,D,20130412,000000,2.90271,2.9197,2.90271,2.90831,367289.65357827,0
+PIM.US,D,20130415,000000,2.90831,2.90831,2.89141,2.89141,371729.17704037,0
+PIM.US,D,20130416,000000,2.89711,2.90271,2.89141,2.89141,317111.43585053,0
+PIM.US,D,20130417,000000,2.89141,2.90271,2.88601,2.89141,383303.28543355,0
+PIM.US,D,20130418,000000,2.90271,2.90271,2.88601,2.89141,220676.47767599,0
+PIM.US,D,20130419,000000,2.88601,2.90271,2.88601,2.90271,302400.55274159,0
+PIM.US,D,20130422,000000,2.90036,2.91175,2.90036,2.90036,234545.66296211,0
+PIM.US,D,20130423,000000,2.91706,2.92845,2.91175,2.92845,272310.11001878,0
+PIM.US,D,20130424,000000,2.91706,2.92845,2.91706,2.91706,282232.37371249,0
+PIM.US,D,20130425,000000,2.91706,2.93446,2.91706,2.93446,307905.6839673,0
+PIM.US,D,20130426,000000,2.93985,2.94525,2.92314,2.94525,314918.13620339,0
+PIM.US,D,20130429,000000,2.94525,2.95645,2.93985,2.95645,332854.34023195,0
+PIM.US,D,20130430,000000,2.94525,2.94525,2.92314,2.92845,523932.97705483,0
+PIM.US,D,20130501,000000,2.93985,2.93985,2.91706,2.92845,356930.76550004,0
+PIM.US,D,20130502,000000,2.93446,2.93446,2.91706,2.91706,347118.4212318,0
+PIM.US,D,20130503,000000,2.92314,2.93446,2.92314,2.92845,315517.6041812,0
+PIM.US,D,20130506,000000,2.93985,2.93985,2.92314,2.92845,317139.93347937,0
+PIM.US,D,20130507,000000,2.92314,2.93985,2.92314,2.93446,259802.70428156,0
+PIM.US,D,20130508,000000,2.93985,2.94525,2.93446,2.94525,255566.73531108,0
+PIM.US,D,20130509,000000,2.93446,2.94525,2.93446,2.93446,356122.65416834,0
+PIM.US,D,20130510,000000,2.93446,2.93446,2.91706,2.92845,318211.64787771,0
+PIM.US,D,20130513,000000,2.92314,2.92845,2.90576,2.91175,376231.80239488,0
+PIM.US,D,20130514,000000,2.91175,2.91706,2.90576,2.91706,195182.29537381,0
+PIM.US,D,20130515,000000,2.91175,2.92314,2.90576,2.91175,322466.9545249,0
+PIM.US,D,20130516,000000,2.91175,2.92314,2.90036,2.91706,416776.80380699,0
+PIM.US,D,20130517,000000,2.91175,2.91706,2.90576,2.91175,359418.20138757,0
+PIM.US,D,20130520,000000,2.91706,2.91706,2.91175,2.91175,384782.10881511,0
+PIM.US,D,20130521,000000,2.91175,2.91706,2.91175,2.91175,342171.02931312,0
+PIM.US,D,20130522,000000,2.90949,2.91509,2.89819,2.89819,390374.7684722,0
+PIM.US,D,20130523,000000,2.89819,2.92118,2.89819,2.92118,249647.37069495,0
+PIM.US,D,20130524,000000,2.91509,2.92118,2.9036,2.92118,140229.70704527,0
+PIM.US,D,20130528,000000,2.91509,2.92118,2.88689,2.8921,304596.90570611,0
+PIM.US,D,20130529,000000,2.89819,2.89819,2.8188,2.8755,756731.12470643,0
+PIM.US,D,20130530,000000,2.86969,2.88689,2.86969,2.881,315071.81984457,0
+PIM.US,D,20130531,000000,2.87295,2.88454,2.86164,2.86714,440886.8155662,0
+PIM.US,D,20130603,000000,2.8755,2.8755,2.83019,2.8641,519341.80549648,0
+PIM.US,D,20130604,000000,2.8526,2.8526,2.83019,2.83019,460474.86429421,0
+PIM.US,D,20130605,000000,2.84131,2.847,2.8188,2.8188,521963.58734847,0
+PIM.US,D,20130606,000000,2.8188,2.8582,2.802,2.8582,310966.12574871,0
+PIM.US,D,20130607,000000,2.847,2.8641,2.847,2.8582,419413.85224584,0
+PIM.US,D,20130610,000000,2.8582,2.8582,2.8357,2.84131,531400.37357969,0
+PIM.US,D,20130611,000000,2.82451,2.84131,2.80751,2.81359,386330.14072384,0
+PIM.US,D,20130612,000000,2.802,2.81359,2.77911,2.7907,638440.52076731,0
+PIM.US,D,20130613,000000,2.77911,2.8357,2.7398,2.8188,456052.64296389,0
+PIM.US,D,20130614,000000,2.802,2.83019,2.802,2.8188,258009.38921044,0
+PIM.US,D,20130617,000000,2.83019,2.847,2.8188,2.82451,377134.56656519,0
+PIM.US,D,20130618,000000,2.8188,2.82451,2.79639,2.802,368064.17841887,0
+PIM.US,D,20130619,000000,2.79639,2.81359,2.7907,2.7907,423560.25724003,0
+PIM.US,D,20130620,000000,2.77714,2.77714,2.74845,2.75386,765852.40147565,0
+PIM.US,D,20130621,000000,2.74845,2.79385,2.74845,2.77714,503671.16295959,0
+PIM.US,D,20130624,000000,2.75386,2.76535,2.73726,2.74256,515165.88510102,0
+PIM.US,D,20130625,000000,2.76004,2.78225,2.73106,2.75386,476422.34093969,0
+PIM.US,D,20130626,000000,2.74256,2.83373,2.74256,2.83373,457921.27319691,0
+PIM.US,D,20130627,000000,2.82824,2.85113,2.81626,2.83944,438450.26830158,0
+PIM.US,D,20130628,000000,2.81546,2.84405,2.80347,2.83246,457185.42370972,0
+PIM.US,D,20130701,000000,2.83373,2.86263,2.83373,2.83944,390327.95093913,0
+PIM.US,D,20130702,000000,2.83373,2.84474,2.81095,2.81095,280035.00297552,0
+PIM.US,D,20130703,000000,2.79385,2.79965,2.77714,2.78824,250353.70478084,0
+PIM.US,D,20130705,000000,2.76004,2.77714,2.74845,2.74845,384791.26876724,0
+PIM.US,D,20130708,000000,2.73106,2.78824,2.73106,2.74845,425780.01897108,0
+PIM.US,D,20130709,000000,2.75386,2.78824,2.74256,2.78824,400418.14708844,0
+PIM.US,D,20130710,000000,2.77096,2.79385,2.76004,2.77096,454143.30183255,0
+PIM.US,D,20130711,000000,2.78225,2.83373,2.78225,2.81626,361531.09701052,0
+PIM.US,D,20130712,000000,2.79965,2.84474,2.79965,2.81626,307167.7989352,0
+PIM.US,D,20130715,000000,2.81626,2.83944,2.81626,2.82214,320745.9012983,0
+PIM.US,D,20130716,000000,2.82824,2.82824,2.81095,2.81626,320784.57665171,0
+PIM.US,D,20130717,000000,2.81626,2.84474,2.81626,2.83373,418661.71839933,0
+PIM.US,D,20130718,000000,2.83373,2.84474,2.82824,2.83373,399626.32011605,0
+PIM.US,D,20130719,000000,2.82214,2.84474,2.82214,2.83373,312780.81404145,0
+PIM.US,D,20130722,000000,2.83727,2.85437,2.82598,2.83158,444554.86750508,0
+PIM.US,D,20130723,000000,2.83158,2.84906,2.82007,2.83158,424757.1576507,0
+PIM.US,D,20130724,000000,2.83727,2.84906,2.82598,2.83158,381057.06161858,0
+PIM.US,D,20130725,000000,2.82007,2.83158,2.80299,2.82598,414912.2446638,0
+PIM.US,D,20130726,000000,2.80299,2.82598,2.80299,2.81459,317560.27350454,0
+PIM.US,D,20130729,000000,2.82007,2.82007,2.79138,2.79138,272019.02709577,0
+PIM.US,D,20130730,000000,2.79719,2.80858,2.79138,2.79719,286566.04883895,0
+PIM.US,D,20130731,000000,2.79768,2.80928,2.79198,2.80347,218452.64485511,0
+PIM.US,D,20130801,000000,2.80858,2.80858,2.77459,2.77459,480469.00423298,0
+PIM.US,D,20130802,000000,2.77999,2.79138,2.77999,2.77999,275952.71764621,0
+PIM.US,D,20130805,000000,2.76849,2.78559,2.76849,2.76849,384856.40620455,0
+PIM.US,D,20130806,000000,2.763,2.77459,2.7514,2.757,422238.17081699,0
+PIM.US,D,20130807,000000,2.757,2.77999,2.757,2.77459,730632.38556416,0
+PIM.US,D,20130808,000000,2.77459,2.80858,2.76849,2.79719,582314.44079461,0
+PIM.US,D,20130809,000000,2.79138,2.83158,2.77999,2.82598,677793.71063103,0
+PIM.US,D,20130812,000000,2.82598,2.85437,2.80858,2.84906,763614.31984036,0
+PIM.US,D,20130813,000000,2.83727,2.84906,2.82007,2.83727,769167.28637158,0
+PIM.US,D,20130814,000000,2.83727,2.86587,2.83158,2.85437,680812.42374165,0
+PIM.US,D,20130815,000000,2.84906,2.86017,2.82598,2.86017,269539.73338792,0
+PIM.US,D,20130816,000000,2.84906,2.84906,2.82007,2.82007,273183.3587878,0
+PIM.US,D,20130819,000000,2.81459,2.84307,2.80858,2.82007,480209.47225617,0
+PIM.US,D,20130820,000000,2.82598,2.84307,2.82007,2.83727,286825.58081576,0
+PIM.US,D,20130821,000000,2.82892,2.84071,2.81733,2.82892,276833.09082244,0
+PIM.US,D,20130822,000000,2.82892,2.85182,2.82892,2.84071,284754.41386358,0
+PIM.US,D,20130823,000000,2.83472,2.85182,2.83472,2.83472,209717.10384751,0
+PIM.US,D,20130826,000000,2.82892,2.86361,2.82323,2.83472,296922.90137227,0
+PIM.US,D,20130827,000000,2.81222,2.82892,2.80604,2.80604,397040.16030011,0
+PIM.US,D,20130828,000000,2.81222,2.81733,2.80604,2.81733,465882.28936392,0
+PIM.US,D,20130829,000000,2.81733,2.85182,2.80604,2.84622,414246.62147622,0
+PIM.US,D,20130830,000000,2.83246,2.86164,2.83246,2.83855,280239.5752396,0
+PIM.US,D,20130903,000000,2.85025,2.85555,2.83855,2.84405,263332.33916614,0
+PIM.US,D,20130904,000000,2.84729,2.84729,2.81811,2.81811,423240.67668819,0
+PIM.US,D,20130905,000000,2.82087,2.82087,2.80347,2.80928,383489.53779337,0
+PIM.US,D,20130906,000000,2.81546,2.83246,2.81546,2.82087,319449.25918671,0
+PIM.US,D,20130909,000000,2.82323,2.83472,2.80604,2.82323,517897.58637848,0
+PIM.US,D,20130910,000000,2.82087,2.87295,2.81546,2.86164,762511.05449581,0
+PIM.US,D,20130911,000000,2.85182,2.892,2.84622,2.86911,700574.51156,0
+PIM.US,D,20130912,000000,2.86361,2.8753,2.85182,2.86361,343885.97590497,0
+PIM.US,D,20130913,000000,2.87295,2.87295,2.84405,2.84405,362454.21662999,0
+PIM.US,D,20130916,000000,2.84071,2.86911,2.84071,2.84622,668675.48717918,0
+PIM.US,D,20130917,000000,2.84405,2.85025,2.83246,2.83246,482448.57166392,0
+PIM.US,D,20130918,000000,2.83246,2.86714,2.82675,2.85555,451525.5910704,0
+PIM.US,D,20130919,000000,2.85555,2.86164,2.83855,2.85025,371218.25526642,0
+PIM.US,D,20130920,000000,2.84405,2.87884,2.84405,2.86164,406781.26049629,0
+PIM.US,D,20130923,000000,2.85555,2.88454,2.85555,2.86164,361917.85054458,0
+PIM.US,D,20130924,000000,2.86164,2.87884,2.85555,2.86714,544115.40489835,0
+PIM.US,D,20130925,000000,2.87295,2.88454,2.86164,2.86714,419605.19346796,0
+PIM.US,D,20130926,000000,2.87295,2.87295,2.83246,2.83855,517015.17765734,0
+PIM.US,D,20130927,000000,2.8357,2.8414,2.8357,2.8357,311252.11980943,0
+PIM.US,D,20130930,000000,2.82675,2.85555,2.82087,2.82087,472416.38854473,0
+PIM.US,D,20131001,000000,2.83855,2.83855,2.82087,2.83246,239128.6923408,0
+PIM.US,D,20131002,000000,2.82087,2.83855,2.80928,2.83246,214382.57279529,0
+PIM.US,D,20131003,000000,2.83246,2.84405,2.82087,2.82087,343370.98304119,0
+PIM.US,D,20131004,000000,2.81811,2.82421,2.81282,2.81811,288141.56060405,0
+PIM.US,D,20131007,000000,2.80928,2.81546,2.80928,2.80928,316693.13137026,0
+PIM.US,D,20131008,000000,2.81546,2.81546,2.79198,2.79198,360317.9122405,0
+PIM.US,D,20131009,000000,2.78619,2.82675,2.78619,2.79768,313853.54621226,0
+PIM.US,D,20131010,000000,2.80347,2.83855,2.80347,2.82087,458466.79923443,0
+PIM.US,D,20131011,000000,2.81546,2.84405,2.81546,2.84405,539478.43357939,0
+PIM.US,D,20131014,000000,2.82421,2.85319,2.80681,2.83001,375169.24794866,0
+PIM.US,D,20131015,000000,2.83001,2.8414,2.83001,2.8357,277094.65834416,0
+PIM.US,D,20131016,000000,2.8357,2.85899,2.83001,2.84729,462273.26822761,0
+PIM.US,D,20131017,000000,2.84729,2.87647,2.8414,2.86498,322209.45809301,0
+PIM.US,D,20131018,000000,2.86714,2.87295,2.86164,2.86164,343632.5505629,0
+PIM.US,D,20131021,000000,2.85319,2.87647,2.85319,2.86498,429422.62659849,0
+PIM.US,D,20131022,000000,2.86498,2.89976,2.86498,2.88788,439335.7303401,0
+PIM.US,D,20131023,000000,2.88788,2.90547,2.88218,2.89377,526559.84776911,0
+PIM.US,D,20131024,000000,2.89377,2.91155,2.88788,2.90547,381640.24523706,0
+PIM.US,D,20131025,000000,2.91706,2.93503,2.90547,2.92855,385575.97133241,0
+PIM.US,D,20131028,000000,2.93503,2.93503,2.90547,2.90547,320598.32429189,0
+PIM.US,D,20131029,000000,2.91706,2.92324,2.91155,2.91155,380032.16475331,0
+PIM.US,D,20131030,000000,2.91155,2.92855,2.91155,2.92324,264025.44221009,0
+PIM.US,D,20131031,000000,2.92324,2.92855,2.91155,2.91155,343133.84205846,0
+PIM.US,D,20131101,000000,2.91706,2.92324,2.91706,2.92324,431087.70233991,0
+PIM.US,D,20131104,000000,2.91706,2.92324,2.91155,2.91706,376049.62112488,0
+PIM.US,D,20131105,000000,2.91155,2.92324,2.91155,2.91706,276048.38825726,0
+PIM.US,D,20131106,000000,2.91706,2.92855,2.91155,2.91706,376080.15429862,0
+PIM.US,D,20131107,000000,2.90547,2.91706,2.90547,2.91155,328491.1497042,0
+PIM.US,D,20131108,000000,2.90547,2.91706,2.90547,2.91155,261323.25633392,0
+PIM.US,D,20131111,000000,2.91706,2.95784,2.91155,2.94064,283167.70660146,0
+PIM.US,D,20131112,000000,2.92855,2.93503,2.91706,2.91706,322304.11093161,0
+PIM.US,D,20131113,000000,2.91155,2.94064,2.91155,2.93503,251700.21774287,0
+PIM.US,D,20131114,000000,2.92855,2.92855,2.90547,2.91706,320611.55533383,0
+PIM.US,D,20131115,000000,2.91706,2.92324,2.90547,2.91155,294982.00929473,0
+PIM.US,D,20131118,000000,2.91706,2.92855,2.91155,2.92324,505548.95314472,0
+PIM.US,D,20131119,000000,2.91155,2.92324,2.91155,2.92324,311266.36862384,0
+PIM.US,D,20131120,000000,2.92628,2.93279,2.9092,2.92118,786171.21082855,0
+PIM.US,D,20131121,000000,2.92628,2.94398,2.92118,2.93817,283787.53002842,0
+PIM.US,D,20131122,000000,2.93279,2.94398,2.92628,2.93279,218935.06900024,0
+PIM.US,D,20131125,000000,2.92628,2.93279,2.92118,2.92118,289813.76075266,0
+PIM.US,D,20131126,000000,2.93279,2.93817,2.92628,2.93279,232845.98295713,0
+PIM.US,D,20131127,000000,2.93279,2.93279,2.92628,2.92628,108850.76439053,0
+PIM.US,D,20131129,000000,2.92628,2.93817,2.92628,2.93279,132126.20273412,0
+PIM.US,D,20131202,000000,2.93817,2.93817,2.92118,2.92628,170404.62488212,0
+PIM.US,D,20131203,000000,2.93279,2.93817,2.92118,2.92628,234268.82885351,0
+PIM.US,D,20131204,000000,2.92118,2.92628,2.92118,2.92118,270420.10656413,0
+PIM.US,D,20131205,000000,2.91499,2.93279,2.91499,2.92118,289823.93847723,0
+PIM.US,D,20131206,000000,2.93279,2.93817,2.8975,2.8975,372819.21134296,0
+PIM.US,D,20131209,000000,2.8975,2.8975,2.86272,2.87432,2038618.5889623,0
+PIM.US,D,20131210,000000,2.87432,2.903,2.87432,2.89141,332251.81893677,0
+PIM.US,D,20131211,000000,2.64647,2.903,2.57641,2.86272,2120354.8772975,0
+PIM.US,D,20131212,000000,2.86802,2.87432,2.85614,2.85614,1221607.8548817,0
+PIM.US,D,20131213,000000,2.85614,2.87432,2.85614,2.86802,612141.2804508,0
+PIM.US,D,20131216,000000,2.87432,2.89141,2.86802,2.87432,413850.70799004,0
+PIM.US,D,20131217,000000,2.87432,2.903,2.87432,2.8975,499063.70704191,0
+PIM.US,D,20131218,000000,2.89141,2.903,2.88581,2.89141,312703.46333463,0
+PIM.US,D,20131219,000000,2.88915,2.91833,2.88345,2.91244,497222.55666525,0
+PIM.US,D,20131220,000000,2.90654,2.92992,2.90104,2.90654,404413.92175883,0
+PIM.US,D,20131223,000000,2.91244,2.98908,2.91244,2.97129,555272.22658371,0
+PIM.US,D,20131224,000000,2.97129,2.98288,2.95979,2.98288,411289.99248553,0
+PIM.US,D,20131226,000000,2.97129,2.97719,2.94791,2.94791,382515.52955099,0
+PIM.US,D,20131227,000000,2.95979,2.98908,2.954,2.9654,341518.63716749,0
+PIM.US,D,20131230,000000,2.95979,2.98908,2.95979,2.98288,378883.09964814,0
+PIM.US,D,20131231,000000,2.97129,2.97719,2.95979,2.95979,592531.85850117,0
+PIM.US,D,20140102,000000,2.9654,2.97129,2.95979,2.95979,168476.96384653,0
+PIM.US,D,20140103,000000,2.95979,2.97719,2.95979,2.9654,162542.33264353,0
+PIM.US,D,20140106,000000,2.97129,2.98288,2.9654,2.9654,299207.80054064,0
+PIM.US,D,20140107,000000,2.95979,2.97129,2.954,2.95979,356809.65057754,0
+PIM.US,D,20140108,000000,2.95979,2.97129,2.95979,2.9654,238617.77056684,0
+PIM.US,D,20140109,000000,2.9654,2.98288,2.9654,2.97719,260242.38198344,0
+PIM.US,D,20140110,000000,2.9654,3.00647,2.9654,2.97719,445617.4219513,0
+PIM.US,D,20140113,000000,2.97719,2.98908,2.954,2.954,506304.14030861,0
+PIM.US,D,20140114,000000,2.94791,2.98288,2.94791,2.97719,587315.77465357,0
+PIM.US,D,20140115,000000,3.01246,3.01246,2.98908,3.00647,660527.20087987,0
+PIM.US,D,20140116,000000,3.01246,3.01246,2.99468,3.00087,253020.26862099,0
+PIM.US,D,20140117,000000,3.00647,3.00647,3.00087,3.00087,117078.43694156,0
+PIM.US,D,20140121,000000,3.00087,3.00087,2.98908,2.98908,199886.43967501,0
+PIM.US,D,20140122,000000,2.99262,3.02798,2.99262,2.99262,419999.07140924,0
+PIM.US,D,20140123,000000,3.01011,3.04528,3.0045,3.04528,496942.66923929,0
+PIM.US,D,20140124,000000,3.02798,3.02798,2.97483,2.98652,312198.64819543,0
+PIM.US,D,20140127,000000,2.97483,2.97483,2.93927,2.95106,647785.7074773,0
+PIM.US,D,20140128,000000,2.95106,2.96864,2.90988,2.95685,493017.12086851,0
+PIM.US,D,20140129,000000,2.93927,2.96864,2.92748,2.93376,422586.24899765,0
+PIM.US,D,20140130,000000,2.94525,2.97483,2.92748,2.96294,294302.13729273,0
+PIM.US,D,20140131,000000,2.96294,2.98662,2.94525,2.97483,223311.49056994,0
+PIM.US,D,20140203,000000,2.98652,2.98652,2.95685,2.96294,197824.43267496,0
+PIM.US,D,20140204,000000,2.95685,2.98063,2.95685,2.98063,153433.26914381,0
+PIM.US,D,20140205,000000,2.98652,2.99262,2.98063,2.99262,109320.97526615,0
+PIM.US,D,20140206,000000,2.99262,2.99262,2.96864,2.96864,140989.98307144,0
+PIM.US,D,20140207,000000,2.98063,2.99841,2.96294,2.96864,192373.24338955,0
+PIM.US,D,20140210,000000,2.96864,2.96864,2.93927,2.94525,260434.74097803,0
+PIM.US,D,20140211,000000,2.95106,2.98063,2.93927,2.96864,235521.70674939,0
+PIM.US,D,20140212,000000,2.98063,2.98652,2.95685,2.95685,328956.27171754,0
+PIM.US,D,20140213,000000,2.95685,2.98063,2.95106,2.97483,352492.25981041,0
+PIM.US,D,20140214,000000,2.96864,2.99841,2.96864,2.98652,441944.28115013,0
+PIM.US,D,20140218,000000,2.98652,2.98652,2.96864,2.96864,321659.86096565,0
+PIM.US,D,20140219,000000,2.96294,2.98063,2.96294,2.97483,298178.83258553,0
+PIM.US,D,20140220,000000,2.97866,2.99606,2.97866,2.99035,362209.95124005,0
+PIM.US,D,20140221,000000,2.99606,3.00794,2.99606,2.99606,451373.94297414,0
+PIM.US,D,20140224,000000,3.00794,3.01983,2.99606,3.01983,387454.77929,0
+PIM.US,D,20140225,000000,3.02602,3.02602,3.00794,3.01413,301052.00423466,0
+PIM.US,D,20140226,000000,3.01983,3.01983,3.00794,3.01983,275521.18212399,0
+PIM.US,D,20140227,000000,3.01983,3.01983,3.00794,3.01413,308479.70763365,0
+PIM.US,D,20140228,000000,3.00794,3.01983,3.00794,3.00794,338067.37076219,0
+PIM.US,D,20140303,000000,3.00794,3.01413,2.99035,3.00234,339616.42044336,0
+PIM.US,D,20140304,000000,3.01413,3.01413,2.99606,3.00234,173903.72659295,0
+PIM.US,D,20140305,000000,3.01413,3.01983,3.00794,3.01983,184897.70468502,0
+PIM.US,D,20140306,000000,3.02602,3.02602,3.00794,3.02602,148873.64853165,0
+PIM.US,D,20140307,000000,3.03162,3.03162,3.01983,3.01983,186033.53874822,0
+PIM.US,D,20140310,000000,3.01413,3.01983,3.00794,3.00794,167675.97692202,0
+PIM.US,D,20140311,000000,3.01413,3.03162,3.00794,3.03162,178940.68248794,0
+PIM.US,D,20140312,000000,3.02602,3.0379,3.01983,3.0379,165196.68321417,0
+PIM.US,D,20140313,000000,3.0379,3.0379,3.01413,3.01413,149536.21840186,0
+PIM.US,D,20140314,000000,3.01413,3.03162,3.01413,3.01983,247730.9051564,0
+PIM.US,D,20140317,000000,3.01983,3.02602,3.01413,3.01413,147463.01590477,0
+PIM.US,D,20140318,000000,3.02602,3.04341,3.02602,3.03162,211579.62744577,0
+PIM.US,D,20140319,000000,3.03162,3.04341,3.03162,3.0379,172231.52644435,0
+PIM.US,D,20140320,000000,3.04154,3.06522,3.03536,3.03536,290841.7109353,0
+PIM.US,D,20140321,000000,3.04715,3.05914,3.04715,3.05914,181488.16695049,0
+PIM.US,D,20140324,000000,3.05914,3.05914,3.04154,3.04715,103624.50281834,0
+PIM.US,D,20140325,000000,3.05353,3.06522,3.04715,3.05353,150378.93399714,0
+PIM.US,D,20140326,000000,3.05914,3.05914,3.04154,3.04715,109168.30939744,0
+PIM.US,D,20140327,000000,3.05353,3.05914,3.04154,3.04154,170521.66871479,0
+PIM.US,D,20140328,000000,3.04154,3.07083,3.04154,3.05914,192774.24573802,0
+PIM.US,D,20140331,000000,3.06522,3.07083,3.05353,3.07083,336984.4608668,0
+PIM.US,D,20140401,000000,3.083,3.083,3.04154,3.04715,280546.94252193,0
+PIM.US,D,20140402,000000,3.05914,3.07083,3.04715,3.07083,401877.63279332,0
+PIM.US,D,20140403,000000,3.07083,3.083,3.06522,3.07083,264199.48130041,0
+PIM.US,D,20140404,000000,3.083,3.083,3.06522,3.07083,168837.25529668,0
+PIM.US,D,20140407,000000,3.07702,3.07702,3.05353,3.07083,288298.29756259,0
+PIM.US,D,20140408,000000,3.07083,3.07083,3.05353,3.06522,209145.11572606,0
+PIM.US,D,20140409,000000,3.07702,3.08881,3.07083,3.083,408507.40258517,0
+PIM.US,D,20140410,000000,3.08881,3.08881,3.06522,3.07083,159234.5721548,0
+PIM.US,D,20140411,000000,3.07083,3.07083,3.04715,3.05353,176542.81057673,0
+PIM.US,D,20140414,000000,3.05914,3.05914,3.04154,3.04715,249408.1941673,0
+PIM.US,D,20140415,000000,3.05353,3.05353,3.04715,3.05353,244634.84133894,0
+PIM.US,D,20140416,000000,3.05914,3.06522,3.04715,3.05914,254473.64769111,0
+PIM.US,D,20140417,000000,3.05914,3.083,3.05914,3.07702,177932.069982,0
+PIM.US,D,20140421,000000,3.07702,3.07702,3.07083,3.07083,193874.45776519,0
+PIM.US,D,20140422,000000,3.08105,3.09863,3.07475,3.09863,222327.30460299,0
+PIM.US,D,20140423,000000,3.09863,3.10491,3.08634,3.08634,166438.36561301,0
+PIM.US,D,20140424,000000,3.08634,3.09283,3.06866,3.07475,321561.13703721,0
+PIM.US,D,20140425,000000,3.07475,3.08105,3.06267,3.07475,130961.87104209,0
+PIM.US,D,20140428,000000,3.08634,3.08634,3.06866,3.06866,177063.91007527,0
+PIM.US,D,20140429,000000,3.06866,3.08634,3.06866,3.07475,189191.68668562,0
+PIM.US,D,20140430,000000,3.08634,3.08634,3.06866,3.07475,163903.09441997,0
+PIM.US,D,20140501,000000,3.08105,3.08105,3.07475,3.08105,165328.99363372,0
+PIM.US,D,20140502,000000,3.08634,3.08634,3.06267,3.06267,207443.40017617,0
+PIM.US,D,20140505,000000,3.07475,3.07475,3.06267,3.06866,182850.96427185,0
+PIM.US,D,20140506,000000,3.06866,3.07475,3.06866,3.06866,85517.313016828,0
+PIM.US,D,20140507,000000,3.06866,3.07475,3.06866,3.07475,130427.5405016,0
+PIM.US,D,20140508,000000,3.08634,3.08634,3.06866,3.08105,172871.70532047,0
+PIM.US,D,20140509,000000,3.06866,3.08105,3.06866,3.08105,195905.9315915,0
+PIM.US,D,20140512,000000,3.08105,3.09283,3.07475,3.07475,190868.97569651,0
+PIM.US,D,20140513,000000,3.08105,3.08634,3.07475,3.08105,222451.47284286,0
+PIM.US,D,20140514,000000,3.08105,3.08634,3.08105,3.08105,194492.24564724,0
+PIM.US,D,20140515,000000,3.08105,3.08634,3.07475,3.07475,151219.61404751,0
+PIM.US,D,20140516,000000,3.08105,3.08634,3.07475,3.07475,232473.47823748,0
+PIM.US,D,20140519,000000,3.06866,3.08105,3.05647,3.05647,464463.51455737,0
+PIM.US,D,20140520,000000,3.06267,3.08105,3.05647,3.08105,193367.60708108,0
+PIM.US,D,20140521,000000,3.07859,3.08419,3.0722,3.0722,160386.69057733,0
+PIM.US,D,20140522,000000,3.07859,3.07859,3.0722,3.07859,151335.64010772,0
+PIM.US,D,20140523,000000,3.0722,3.07859,3.0664,3.0664,169287.11072316,0
+PIM.US,D,20140527,000000,3.0664,3.0722,3.05442,3.05442,272881.08036776,0
+PIM.US,D,20140528,000000,3.0664,3.0722,3.06031,3.0722,144142.02437409,0
+PIM.US,D,20140529,000000,3.0722,3.07859,3.04852,3.05442,406500.35529786,0
+PIM.US,D,20140530,000000,3.05442,3.0722,3.05442,3.0722,208236.24492101,0
+PIM.US,D,20140602,000000,3.0664,3.0722,3.06031,3.06031,182494.74391152,0
+PIM.US,D,20140603,000000,3.06031,3.0664,3.04852,3.04852,213292.5384927,0
+PIM.US,D,20140604,000000,3.04234,3.06031,3.04234,3.06031,186721.55292988,0
+PIM.US,D,20140605,000000,3.06031,3.06031,3.05442,3.05442,191054.21028388,0
+PIM.US,D,20140606,000000,3.05442,3.06031,3.04852,3.05442,144127.77555967,0
+PIM.US,D,20140609,000000,3.06031,3.0664,3.05442,3.05442,156444.85784723,0
+PIM.US,D,20140610,000000,3.05442,3.09038,3.05442,3.09038,262783.75981125,0
+PIM.US,D,20140611,000000,3.09038,3.10227,3.07859,3.10227,317535.84696555,0
+PIM.US,D,20140612,000000,3.09038,3.11416,3.09038,3.09656,270030.2997127,0
+PIM.US,D,20140613,000000,3.09656,3.11416,3.09656,3.10835,161696.56373087,0
+PIM.US,D,20140616,000000,3.10227,3.12064,3.09656,3.12064,251509.89429322,0
+PIM.US,D,20140617,000000,3.12064,3.12064,3.10227,3.10227,218519.81783735,0
+PIM.US,D,20140618,000000,3.10227,3.12634,3.10227,3.12064,448167.95973123,0
+PIM.US,D,20140619,000000,3.12064,3.12634,3.12064,3.12634,201002.93606151,0
+PIM.US,D,20140620,000000,3.12388,3.14255,3.12388,3.12388,127949.26456621,0
+PIM.US,D,20140623,000000,3.11818,3.15483,3.11818,3.14795,250179.66569052,0
+PIM.US,D,20140624,000000,3.13606,3.14255,3.13606,3.14255,100864.30391206,0
+PIM.US,D,20140625,000000,3.14255,3.14795,3.14255,3.14255,128158.92569256,0
+PIM.US,D,20140626,000000,3.14255,3.14255,3.08743,3.10601,651569.78547641,0
+PIM.US,D,20140627,000000,3.10601,3.11189,3.09951,3.10601,214946.41873706,0
+PIM.US,D,20140630,000000,3.09951,3.11818,3.09951,3.11818,204980.39082764,0
+PIM.US,D,20140701,000000,3.11189,3.11818,3.11189,3.11818,119957.71522544,0
+PIM.US,D,20140702,000000,3.11818,3.12388,3.11189,3.11818,126684.17340083,0
+PIM.US,D,20140703,000000,3.11818,3.14795,3.11818,3.14255,293120.50346893,0
+PIM.US,D,20140707,000000,3.14795,3.14795,3.13606,3.13606,110684.79035998,0
+PIM.US,D,20140708,000000,3.13026,3.13606,3.11818,3.12388,109990.66954356,0
+PIM.US,D,20140709,000000,3.12388,3.12388,3.11189,3.11189,177648.11146619,0
+PIM.US,D,20140710,000000,3.11189,3.11189,3.09382,3.09951,187488.95336327,0
+PIM.US,D,20140711,000000,3.11189,3.11189,3.09951,3.11189,338281.10297838,0
+PIM.US,D,20140714,000000,3.11189,3.13026,3.11189,3.11189,220336.541675,0
+PIM.US,D,20140715,000000,3.12388,3.12388,3.11818,3.11818,80976.012308923,0
+PIM.US,D,20140716,000000,3.11818,3.13026,3.11818,3.13026,154591.49420109,0
+PIM.US,D,20140717,000000,3.12388,3.12388,3.10601,3.10601,76676.941446037,0
+PIM.US,D,20140718,000000,3.10601,3.11189,3.09951,3.10601,145053.94849652,0
+PIM.US,D,20140721,000000,3.09382,3.10601,3.09382,3.09951,131045.32838366,0
+PIM.US,D,20140722,000000,3.10354,3.10354,3.08507,3.09155,179480.10189072,0
+PIM.US,D,20140723,000000,3.08507,3.09736,3.08507,3.09155,215721.96135011,0
+PIM.US,D,20140724,000000,3.09155,3.09155,3.08507,3.08507,189523.48050695,0
+PIM.US,D,20140725,000000,3.08507,3.09155,3.07938,3.07938,214125.0763634,0
+PIM.US,D,20140728,000000,3.08507,3.09155,3.07308,3.08507,270085.25942544,0
+PIM.US,D,20140729,000000,3.08507,3.09155,3.07938,3.07938,326728.36780684,0
+PIM.US,D,20140730,000000,3.07308,3.07938,3.055,3.055,640544.25643813,0
+PIM.US,D,20140731,000000,3.04862,3.061,3.04862,3.04862,348954.48274615,0
+PIM.US,D,20140801,000000,3.04273,3.055,3.04273,3.04862,277702.26850163,0
+PIM.US,D,20140804,000000,3.04862,3.055,3.03663,3.04862,232304.52800944,0
+PIM.US,D,20140805,000000,3.03035,3.04273,3.00008,3.00598,346105.73763602,0
+PIM.US,D,20140806,000000,3.01806,3.02454,3.00598,3.01806,321481.75078549,0
+PIM.US,D,20140807,000000,3.01226,3.02454,3.00598,3.01226,202008.49525009,0
+PIM.US,D,20140808,000000,3.01226,3.03035,2.96323,3.03035,258446.01359496,0
+PIM.US,D,20140811,000000,3.03035,3.055,3.03035,3.04862,207710.05656019,0
+PIM.US,D,20140812,000000,3.04862,3.061,3.04862,3.04862,226790.23683162,0
+PIM.US,D,20140813,000000,3.04862,3.055,3.03035,3.03663,219693.30948151,0
+PIM.US,D,20140814,000000,3.04273,3.04862,3.03035,3.04273,115386.89911625,0
+PIM.US,D,20140815,000000,3.03663,3.04273,3.03035,3.04273,237337.41281459,0
+PIM.US,D,20140818,000000,3.04273,3.061,3.03663,3.055,183845.32796338,0
+PIM.US,D,20140819,000000,3.055,3.06709,3.04862,3.06709,164102.57782175,0
+PIM.US,D,20140820,000000,3.07662,3.09519,3.06453,3.09519,151055.75268176,0
+PIM.US,D,20140821,000000,3.10118,3.10738,3.08881,3.10118,450813.15034975,0
+PIM.US,D,20140822,000000,3.09519,3.10118,3.0829,3.08881,236716.57161518,0
+PIM.US,D,20140825,000000,3.09519,3.09519,3.0829,3.08881,249900.796037,0
+PIM.US,D,20140826,000000,3.07662,3.08881,3.06453,3.07033,340121.23558256,0
+PIM.US,D,20140827,000000,3.07662,3.0829,3.07033,3.07662,300556.34904758,0
+PIM.US,D,20140828,000000,3.07662,3.07662,3.05824,3.07033,248289.66223587,0
+PIM.US,D,20140829,000000,3.06453,3.07033,3.05255,3.07033,213820.76239845,0
+PIM.US,D,20140902,000000,3.07662,3.0829,3.07033,3.07662,208241.3337833,0
+PIM.US,D,20140903,000000,3.0829,3.11346,3.07662,3.10118,251041.7189625,0
+PIM.US,D,20140904,000000,3.09519,3.10118,3.0829,3.10118,149858.85227106,0
+PIM.US,D,20140905,000000,3.09519,3.11346,3.09519,3.11346,195344.12119465,0
+PIM.US,D,20140908,000000,3.09519,3.11346,3.09519,3.11346,139702.50091199,0
+PIM.US,D,20140909,000000,3.10118,3.11346,3.10118,3.10738,174054.35691675,0
+PIM.US,D,20140910,000000,3.10738,3.13174,3.10118,3.12565,532141.31192917,0
+PIM.US,D,20140911,000000,3.11986,3.13174,3.10738,3.10738,366266.79225791,0
+PIM.US,D,20140912,000000,3.10738,3.10738,3.07033,3.0829,577871.86401514,0
+PIM.US,D,20140915,000000,3.08881,3.08881,3.06453,3.06453,719249.61839311,0
+PIM.US,D,20140916,000000,3.07033,3.07662,3.05824,3.07033,455317.81124916,0
+PIM.US,D,20140917,000000,3.07662,3.08881,3.06453,3.06453,458626.58951034,0
+PIM.US,D,20140918,000000,3.06453,3.0829,3.06453,3.0829,140603.22953738,0
+PIM.US,D,20140919,000000,3.07662,3.09519,3.06453,3.06453,416497.93415349,0
+PIM.US,D,20140922,000000,3.06817,3.08065,3.06208,3.06817,233923.80399022,0
+PIM.US,D,20140923,000000,3.06208,3.07437,3.0558,3.0558,207502.43097875,0
+PIM.US,D,20140924,000000,3.0558,3.08065,3.0558,3.07437,314613.82223843,0
+PIM.US,D,20140925,000000,3.06817,3.07437,3.03103,3.03103,355920.11744917,0
+PIM.US,D,20140926,000000,3.03103,3.06208,3.03103,3.0558,347356.57998699,0
+PIM.US,D,20140929,000000,3.04969,3.09283,3.04969,3.09283,396907.84988056,0
+PIM.US,D,20140930,000000,3.08644,3.11102,3.08644,3.09283,351429.70536417,0
+PIM.US,D,20141001,000000,3.09283,3.09283,3.08065,3.09283,282447.12370115,0
+PIM.US,D,20141002,000000,3.09283,3.09283,3.08065,3.08644,261315.11415426,0
+PIM.US,D,20141003,000000,3.08644,3.08644,3.07437,3.07437,202925.50823481,0
+PIM.US,D,20141006,000000,3.07437,3.08065,3.07437,3.08065,207145.19284596,0
+PIM.US,D,20141007,000000,3.08065,3.08644,3.07437,3.08065,165723.88934745,0
+PIM.US,D,20141008,000000,3.06817,3.08644,3.06208,3.08065,211526.70327795,0
+PIM.US,D,20141009,000000,3.08065,3.08065,3.04341,3.04969,272605.26403162,0
+PIM.US,D,20141010,000000,3.04341,3.09883,3.04341,3.08065,388122.4380225,0
+PIM.US,D,20141013,000000,3.07437,3.10521,3.07437,3.09883,314663.69308888,0
+PIM.US,D,20141014,000000,3.10521,3.10521,3.07437,3.07437,197768.45518977,0
+PIM.US,D,20141015,000000,3.04341,3.06208,3.01884,3.0558,394982.22438988,0
+PIM.US,D,20141016,000000,3.02553,3.03103,2.9822,3.00667,349838.92701222,0
+PIM.US,D,20141017,000000,3.00067,3.01315,2.97591,2.97591,299940.59671044,0
+PIM.US,D,20141020,000000,2.9822,3.00067,2.97591,2.98829,741056.4110797,0
+PIM.US,D,20141021,000000,2.98829,3.01884,2.9822,3.01315,328698.77528565,0
+PIM.US,D,20141022,000000,3.0103,3.04744,3.0103,3.02888,324827.16885515,0
+PIM.US,D,20141023,000000,3.04744,3.0721,3.04744,3.06001,406430.12899826,0
+PIM.US,D,20141024,000000,3.06001,3.0661,3.06001,3.06001,118222.41318444,0
+PIM.US,D,20141027,000000,3.06001,3.07869,3.06001,3.0661,260209.81326478,0
+PIM.US,D,20141028,000000,3.0661,3.07869,3.06001,3.07869,375728.00502812,0
+PIM.US,D,20141029,000000,3.07869,3.07869,3.0721,3.07869,92908.376607329,0
+PIM.US,D,20141030,000000,3.0721,3.09087,3.0721,3.08439,191696.42470493,0
+PIM.US,D,20141031,000000,3.09087,3.10314,3.08439,3.08439,131785.24896067,0
+PIM.US,D,20141103,000000,3.08439,3.10314,3.08439,3.09087,226385.1633933,0
+PIM.US,D,20141104,000000,3.08439,3.10314,3.08439,3.09087,209423.98537957,0
+PIM.US,D,20141105,000000,3.08439,3.09706,3.08439,3.09706,141945.67140957,0
+PIM.US,D,20141106,000000,3.08439,3.09706,3.08439,3.09087,126717.75989193,0
+PIM.US,D,20141107,000000,3.08439,3.09706,3.08439,3.09706,115310.56618189,0
+PIM.US,D,20141110,000000,3.09087,3.10314,3.08439,3.08439,63892.701600226,0
+PIM.US,D,20141111,000000,3.07869,3.11543,3.07869,3.11543,161682.31491645,0
+PIM.US,D,20141112,000000,3.12133,3.12133,3.10905,3.12133,156541.54623075,0
+PIM.US,D,20141113,000000,3.12133,3.12133,3.11543,3.11543,170446.35355289,0
+PIM.US,D,20141114,000000,3.09706,3.12133,3.09706,3.10905,238539.40208757,0
+PIM.US,D,20141117,000000,3.10905,3.10905,3.09706,3.09706,68254.874355513,0
+PIM.US,D,20141118,000000,3.10314,3.12133,3.09706,3.11543,109593.73828492,0
+PIM.US,D,20141119,000000,3.10314,3.10905,3.09706,3.10314,293410.56861948,0
+PIM.US,D,20141120,000000,3.08791,3.1006,3.08791,3.1006,147735.77892353,0
+PIM.US,D,20141121,000000,3.10698,3.11307,3.1006,3.10698,177103.60320112,0
+PIM.US,D,20141124,000000,3.1006,3.12555,3.1006,3.12555,232532.50904005,0
+PIM.US,D,20141125,000000,3.12555,3.13165,3.11307,3.11307,114080.07928009,0
+PIM.US,D,20141126,000000,3.11307,3.13165,3.10698,3.13165,200163.27378361,0
+PIM.US,D,20141128,000000,3.12555,3.13165,3.11307,3.12555,164503.58017022,0
+PIM.US,D,20141201,000000,3.11307,3.12555,3.1006,3.11307,148428.88196748,0
+PIM.US,D,20141202,000000,3.11956,3.11956,3.09459,3.1006,208208.76506465,0
+PIM.US,D,20141203,000000,3.11307,3.11307,3.1006,3.1006,332079.81539137,0
+PIM.US,D,20141204,000000,3.09459,3.10698,3.09459,3.10698,200466.56997611,0
+PIM.US,D,20141205,000000,3.1006,3.11307,3.08183,3.08183,174555.10096612,0
+PIM.US,D,20141208,000000,3.08791,3.09459,3.08183,3.08791,187963.23532873,0
+PIM.US,D,20141209,000000,3.05117,3.08183,3.05117,3.07584,206487.71183805,0
+PIM.US,D,20141210,000000,3.07584,3.07584,3.05687,3.06944,376395.66376062,0
+PIM.US,D,20141211,000000,3.05687,3.06335,3.05117,3.05687,181085.1290571,0
+PIM.US,D,20141212,000000,3.0442,3.05117,3.00725,3.00725,185576.55891455,0
+PIM.US,D,20141215,000000,3.00725,3.03192,3.00725,3.01973,233513.64168962,0
+PIM.US,D,20141216,000000,2.99487,3.01413,2.99487,3.00146,205798.67988394,0
+PIM.US,D,20141217,000000,3.00725,3.01973,2.9824,3.01413,267822.75125114,0
+PIM.US,D,20141218,000000,3.03192,3.0442,3.02621,3.03192,213773.94486538,0
+PIM.US,D,20141219,000000,3.02357,3.04862,3.01079,3.04253,305765.30848798,0
+PIM.US,D,20141222,000000,3.04253,3.0611,3.02357,3.02357,233253.09194036,0
+PIM.US,D,20141223,000000,3.02995,3.09863,3.02995,3.08576,406383.31146519,0
+PIM.US,D,20141224,000000,3.08576,3.09254,3.06729,3.09254,131031.07956924,0
+PIM.US,D,20141226,000000,3.07976,3.09254,3.0611,3.09254,103101.36777489,0
+PIM.US,D,20141229,000000,3.09254,3.09863,3.07976,3.09863,157983.72980384,0
+PIM.US,D,20141230,000000,3.09254,3.09254,3.0611,3.07358,141343.15011441,0
+PIM.US,D,20141231,000000,3.07358,3.07358,3.0049,3.0049,423877.80224694,0
+PIM.US,D,20150102,000000,3.055,3.06729,3.04253,3.06729,206518.24501179,0
+PIM.US,D,20150105,000000,3.06729,3.07358,3.04253,3.04253,150246.62357759,0
+PIM.US,D,20150106,000000,3.04253,3.055,3.01708,3.02357,169917.1118747,0
+PIM.US,D,20150107,000000,3.03604,3.04253,3.02357,3.03604,207177.76156463,0
+PIM.US,D,20150108,000000,3.04253,3.04253,3.02357,3.03604,175797.80113741,0
+PIM.US,D,20150109,000000,3.02995,3.03604,3.01708,3.01708,182656.56973235,0
+PIM.US,D,20150112,000000,3.01079,3.03604,3.01079,3.02995,242251.21824215,0
+PIM.US,D,20150113,000000,3.03604,3.04862,3.02995,3.03604,109864.46575877,0
+PIM.US,D,20150114,000000,3.01708,3.02995,3.01708,3.02357,73832.267425734,0
+PIM.US,D,20150115,000000,3.03604,3.03604,3.02357,3.02995,140096.37885326,0
+PIM.US,D,20150116,000000,3.02357,3.02995,3.01079,3.01708,99688.776722989,0
+PIM.US,D,20150120,000000,3.01708,3.01708,3.01079,3.01079,212337.86792703,0
+PIM.US,D,20150121,000000,2.99586,3.00844,2.99586,3.00254,211745.52435643,0
+PIM.US,D,20150122,000000,2.99586,3.01522,2.99586,3.00844,140205.28050628,0
+PIM.US,D,20150123,000000,3.00844,3.02101,3.00254,3.01522,111303.59601448,0
+PIM.US,D,20150126,000000,3.02101,3.04027,3.01522,3.04027,137650.67163652,0
+PIM.US,D,20150127,000000,3.03349,3.04027,3.00844,3.01522,158681.92171007,0
+PIM.US,D,20150128,000000,3.01522,3.02101,3.00254,3.00254,125890.31088353,0
+PIM.US,D,20150129,000000,2.98966,3.00254,2.97699,2.98966,185186.75206311,0
+PIM.US,D,20150130,000000,2.97699,2.98966,2.97699,2.97699,195691.18160285,0
+PIM.US,D,20150202,000000,2.98318,2.98318,2.94565,2.95193,263628.51095144,0
+PIM.US,D,20150203,000000,2.95842,2.99586,2.95842,2.99586,126398.17934011,0
+PIM.US,D,20150204,000000,2.99586,3.00844,2.98966,2.99586,126570.18288553,0
+PIM.US,D,20150205,000000,3.00254,3.00844,2.99586,3.00254,309254.23247423,0
+PIM.US,D,20150206,000000,2.99586,3.00844,2.99586,3.00254,124565.17114312,0
+PIM.US,D,20150209,000000,3.00254,3.02101,3.00254,3.02101,243699.50844998,0
+PIM.US,D,20150210,000000,3.01522,3.04027,3.01522,3.02739,148163.24335592,0
+PIM.US,D,20150211,000000,3.01522,3.02101,3.01522,3.02101,334816.60553111,0
+PIM.US,D,20150212,000000,3.02101,3.02101,3.01522,3.02101,335484.26426361,0
+PIM.US,D,20150213,000000,3.02101,3.02739,3.01522,3.02101,465365.26095522,0
+PIM.US,D,20150217,000000,3.02739,3.03349,3.02101,3.02739,252255.92150498,0
+PIM.US,D,20150218,000000,3.02101,3.04027,3.02101,3.02739,290463.09958091,0
+PIM.US,D,20150219,000000,3.02101,3.04577,3.01522,3.04027,223145.59365927,0
+PIM.US,D,20150220,000000,3.03074,3.04341,3.03074,3.04341,106254.42684999,0
+PIM.US,D,20150223,000000,3.03761,3.05609,3.03761,3.04341,247427.6089639,0
+PIM.US,D,20150224,000000,3.03761,3.05009,3.03761,3.05009,156195.50359501,0
+PIM.US,D,20150225,000000,3.04341,3.06267,3.03761,3.06267,369349.62503341,0
+PIM.US,D,20150226,000000,3.06267,3.08173,3.05009,3.08173,337341.69899958,0
+PIM.US,D,20150227,000000,3.07544,3.10698,3.06876,3.10698,343498.20459844,0
+PIM.US,D,20150302,000000,3.10698,3.10698,3.08173,3.0944,173555.6484123,0
+PIM.US,D,20150303,000000,3.0944,3.11316,3.06267,3.06876,126684.17340083,0
+PIM.US,D,20150304,000000,3.06876,3.07544,3.05609,3.07544,208873.37047976,0
+PIM.US,D,20150305,000000,3.07544,3.08173,3.06267,3.07544,198581.65538377,0
+PIM.US,D,20150306,000000,3.06876,3.08773,3.06876,3.08773,291696.63980009,0
+PIM.US,D,20150309,000000,3.08173,3.15729,3.08173,3.13823,808102.17175504,0
+PIM.US,D,20150310,000000,3.12575,3.12575,3.0944,3.0944,120194.85620817,0
+PIM.US,D,20150311,000000,3.0944,3.1005,3.08773,3.08773,181160.44421898,0
+PIM.US,D,20150312,000000,3.07544,3.1005,3.07544,3.08773,349813.48270077,0
+PIM.US,D,20150313,000000,3.08173,3.08773,3.06876,3.06876,140142.17861388,0
+PIM.US,D,20150316,000000,3.07544,3.07544,3.06267,3.07544,186702.21525318,0
+PIM.US,D,20150317,000000,3.05609,3.06876,3.04341,3.05609,212832.50534165,0
+PIM.US,D,20150318,000000,3.05609,3.06267,3.03761,3.04341,187494.04222556,0
+PIM.US,D,20150319,000000,3.04341,3.05009,2.9933,3.01216,206499.92510754,0
+PIM.US,D,20150320,000000,3.0221,3.03319,3.00932,3.0221,305016.22795883,0
+PIM.US,D,20150323,000000,3.0221,3.06051,3.0221,3.05432,203322.43949345,0
+PIM.US,D,20150324,000000,3.05432,3.06051,3.03506,3.05432,196869.76210929,0
+PIM.US,D,20150325,000000,3.05432,3.07976,3.04774,3.07308,208681.01148519,0
+PIM.US,D,20150326,000000,3.07976,3.07976,3.06689,3.07308,421767.95994136,0
+PIM.US,D,20150327,000000,3.07308,3.07976,3.06689,3.07976,588714.19401095,0
+PIM.US,D,20150330,000000,3.08566,3.09863,3.07976,3.09863,205374.26876892,0
+PIM.US,D,20150331,000000,3.09245,3.12378,3.09245,3.11102,191139.70317037,0
+PIM.US,D,20150401,000000,3.11779,3.12378,3.08566,3.10501,176545.8638941,0
+PIM.US,D,20150402,000000,3.11102,3.11102,3.09863,3.10501,143949.66537951,0
+PIM.US,D,20150406,000000,3.09245,3.10501,3.09245,3.09863,135598.84236105,0
+PIM.US,D,20150407,000000,3.09863,3.12378,3.09863,3.09863,157157.29856788,0
+PIM.US,D,20150408,000000,3.11102,3.11102,3.09245,3.09245,123318.39988198,0
+PIM.US,D,20150409,000000,3.09245,3.09863,3.08566,3.09245,142623.50786665,0
+PIM.US,D,20150410,000000,3.09245,3.09863,3.09245,3.09245,117328.80896625,0
+PIM.US,D,20150413,000000,3.09863,3.09863,3.08566,3.09245,144100.29570331,0
+PIM.US,D,20150414,000000,3.09863,3.12378,3.08566,3.12378,188052.79930504,0
+PIM.US,D,20150415,000000,3.11779,3.12378,3.11779,3.12378,315259.08997685,0
+PIM.US,D,20150416,000000,3.12378,3.12378,3.09863,3.11102,367051.49482309,0
+PIM.US,D,20150417,000000,3.11102,3.11779,3.10501,3.11102,200811.59483939,0
+PIM.US,D,20150420,000000,3.11102,3.11779,3.10501,3.11102,346425.31818786,0
+PIM.US,D,20150421,000000,3.10501,3.11102,3.09863,3.10501,173052.86881801,0
+PIM.US,D,20150422,000000,3.10227,3.10227,3.08958,3.08958,123188.12500736,0
+PIM.US,D,20150423,000000,3.08958,3.09579,3.08958,3.09579,124537.69128675,0
+PIM.US,D,20150424,000000,3.09579,3.09579,3.083,3.083,148827.84877104,0
+PIM.US,D,20150427,000000,3.083,3.08958,3.07682,3.07682,169977.16044972,0
+PIM.US,D,20150428,000000,3.07014,3.09579,3.07014,3.08958,179213.44550671,0
+PIM.US,D,20150429,000000,3.08958,3.10855,3.08958,3.10227,88508.546271095,0
+PIM.US,D,20150430,000000,3.10855,3.10855,3.10227,3.10855,204752.40979704,0
+PIM.US,D,20150501,000000,3.10855,3.12123,3.10227,3.11493,170915.54665607,0
+PIM.US,D,20150504,000000,3.11493,3.11493,3.09579,3.10227,103390.41515298,0
+PIM.US,D,20150505,000000,3.10227,3.10227,3.083,3.09579,154775.711016,0
+PIM.US,D,20150506,000000,3.09579,3.10227,3.07682,3.09579,149961.64728932,0
+PIM.US,D,20150507,000000,3.08958,3.10227,3.08958,3.08958,176655.78331957,0
+PIM.US,D,20150508,000000,3.08958,3.09579,3.083,3.083,78175.102504316,0
+PIM.US,D,20150511,000000,3.08958,3.09579,3.083,3.08958,282771.79311528,0
+PIM.US,D,20150512,000000,3.08958,3.11493,3.083,3.11493,160258.45124762,0
+PIM.US,D,20150513,000000,3.10227,3.10855,3.08958,3.09579,119378.60269679,0
+PIM.US,D,20150514,000000,3.10227,3.10855,3.08958,3.09579,286371.65429946,0
+PIM.US,D,20150515,000000,3.10227,3.10227,3.083,3.083,153218.51915515,0
+PIM.US,D,20150518,000000,3.083,3.09579,3.083,3.09579,223854.98106255,0
+PIM.US,D,20150519,000000,3.08958,3.09579,3.07682,3.083,202084.82818445,0
+PIM.US,D,20150520,000000,3.08664,3.0997,3.07427,3.0997,221102.92433593,0
+PIM.US,D,20150521,000000,3.09362,3.1061,3.08075,3.08075,113744.21436893,0
+PIM.US,D,20150522,000000,3.08664,3.09362,3.08664,3.08664,149266.50870047,0
+PIM.US,D,20150526,000000,3.07427,3.08664,3.07427,3.08664,255092.45334562,0
+PIM.US,D,20150527,000000,3.08664,3.09362,3.08075,3.08664,168910.53491367,0
+PIM.US,D,20150528,000000,3.08075,3.1061,3.08075,3.0997,263316.05480682,0
+PIM.US,D,20150529,000000,3.1061,3.1061,3.08664,3.1061,205829.21305768,0
+PIM.US,D,20150601,000000,3.1061,3.1061,3.09362,3.0997,240791.73253728,0
+PIM.US,D,20150602,000000,3.1061,3.1061,3.08664,3.09362,166291.80637906,0
+PIM.US,D,20150603,000000,3.09362,3.09362,3.06768,3.08075,341231.62533432,0
+PIM.US,D,20150604,000000,3.08075,3.08075,3.06149,3.06149,120445.22823286,0
+PIM.US,D,20150605,000000,3.04862,3.06768,3.04862,3.06768,248832.13495604,0
+PIM.US,D,20150608,000000,3.06768,3.1061,3.06149,3.1061,195079.50035555,0
+PIM.US,D,20150609,000000,3.0997,3.0997,3.08075,3.08664,153531.99307223,0
+PIM.US,D,20150610,000000,3.08075,3.0997,3.07427,3.09362,134878.25946074,0
+PIM.US,D,20150611,000000,3.08664,3.1061,3.08664,3.09362,130300.31894435,0
+PIM.US,D,20150612,000000,3.08664,3.1061,3.08075,3.0997,122629.36792787,0
+PIM.US,D,20150615,000000,3.08664,3.08664,3.04234,3.08664,257247.07763935,0
+PIM.US,D,20150616,000000,3.08664,3.09362,3.07427,3.08664,207078.01986372,0
+PIM.US,D,20150617,000000,3.08664,3.09362,3.06149,3.07427,136645.11244795,0
+PIM.US,D,20150618,000000,3.08664,3.08664,3.06768,3.08075,441423.1816516,0
+PIM.US,D,20150619,000000,3.07427,3.08075,3.04862,3.06149,100653.62501324,0
+PIM.US,D,20150622,000000,3.0325,3.06542,3.0325,3.06542,249489.61596395,0
+PIM.US,D,20150623,000000,3.07131,3.09125,3.06542,3.08439,217560.05840938,0
+PIM.US,D,20150624,000000,3.07849,3.09746,3.07849,3.09125,228421.72608191,0
+PIM.US,D,20150625,000000,3.08439,3.09125,3.07131,3.07849,139312.69406055,0
+PIM.US,D,20150626,000000,3.07849,3.09746,3.06542,3.09746,130634.14831059,0
+PIM.US,D,20150629,000000,3.06542,3.07131,3.03977,3.04548,198667.14827024,0
+PIM.US,D,20150630,000000,3.05255,3.06542,3.04548,3.04548,183018.89672743,0
+PIM.US,D,20150701,000000,3.07131,3.07131,3.0325,3.03977,106613.7005277,0
+PIM.US,D,20150702,000000,3.04548,3.05854,3.03977,3.05255,80123.118989061,0
+PIM.US,D,20150706,000000,3.04548,3.05255,3.02003,3.0325,141330.93684489,0
+PIM.US,D,20150707,000000,3.03977,3.04548,3.02671,3.04548,127845.45177547,0
+PIM.US,D,20150708,000000,3.02671,3.04548,2.97483,3.03977,169376.67469946,0
+PIM.US,D,20150709,000000,3.03977,3.03977,3.00077,3.00696,164569.73538,0
+PIM.US,D,20150710,000000,3.01393,3.03977,3.00696,3.02003,226403.48329756,0
+PIM.US,D,20150713,000000,3.02003,3.05854,3.02003,3.05255,179145.254752,0
+PIM.US,D,20150714,000000,3.04548,3.09746,3.0325,3.04548,505123.52425725,0
+PIM.US,D,20150715,000000,3.05854,3.07131,3.04548,3.06542,142098.33727829,0
+PIM.US,D,20150716,000000,3.06542,3.09125,3.05854,3.09125,155126.84251404,0
+PIM.US,D,20150717,000000,3.09125,3.09746,3.07849,3.09746,195569.04890788,0
+PIM.US,D,20150720,000000,3.09746,3.09746,3.08439,3.09746,156206.69909205,0
+PIM.US,D,20150721,000000,3.09125,3.09746,3.07849,3.09746,142417.91783012,0
+PIM.US,D,20150722,000000,3.09509,3.10787,3.08183,3.09509,363736.60992715,0
+PIM.US,D,20150723,000000,3.09509,3.10147,3.08183,3.09509,240285.89962562,0
+PIM.US,D,20150724,000000,3.09509,3.09509,3.06876,3.08183,172771.96361958,0
+PIM.US,D,20150727,000000,3.07554,3.08183,3.03643,3.03643,291755.67060265,0
+PIM.US,D,20150728,000000,3.03005,3.03643,3.02357,3.03643,283598.22435123,0
+PIM.US,D,20150729,000000,3.03643,3.04921,3.03005,3.04921,184492.6312467,0
+PIM.US,D,20150730,000000,3.04321,3.06248,3.04321,3.06248,188801.87983417,0
+PIM.US,D,20150731,000000,3.06248,3.08183,3.06248,3.08183,144411.73407547,0
+PIM.US,D,20150803,000000,3.07554,3.08821,3.0558,3.08183,110789.62092315,0
+PIM.US,D,20150804,000000,3.08183,3.08821,3.02357,3.04921,238894.60467544,0
+PIM.US,D,20150805,000000,3.06248,3.06248,3.03005,3.03643,358341.39812693,0
+PIM.US,D,20150806,000000,3.03005,3.04321,3.01689,3.01689,213095.09063584,0
+PIM.US,D,20150807,000000,3.01039,3.02357,2.98455,2.99124,198819.81413895,0
+PIM.US,D,20150810,000000,2.99124,2.99743,2.97149,2.97149,219781.85568535,0
+PIM.US,D,20150811,000000,2.965,2.97817,2.965,2.97149,297897.9273871,0
+PIM.US,D,20150812,000000,2.965,3.01039,2.965,2.99124,411512.88465385,0
+PIM.US,D,20150813,000000,2.99124,3.03005,2.98455,3.01039,284977.30603191,0
+PIM.US,D,20150814,000000,3.00431,3.03643,3.00431,3.03005,145650.36315695,0
+PIM.US,D,20150817,000000,3.02357,3.03005,3.01039,3.01689,260321.76823517,0
+PIM.US,D,20150818,000000,3.01039,3.03005,3.01039,3.02357,136100.60418288,0
+PIM.US,D,20150819,000000,3.02357,3.06876,3.01039,3.04921,242281.75141589,0
+PIM.US,D,20150820,000000,3.04665,3.04665,2.98819,2.98819,235887.08706185,0
+PIM.US,D,20150821,000000,2.9817,2.99449,2.97502,2.97502,141931.42259517,0
+PIM.US,D,20150824,000000,2.89004,2.96854,2.85732,2.94221,414735.1522561,0
+PIM.US,D,20150825,000000,2.94221,2.96854,2.93613,2.93613,217645.55129587,0
+PIM.US,D,20150826,000000,2.94909,2.96854,2.94909,2.96215,270838.4110444,0
+PIM.US,D,20150827,000000,2.96854,3.00136,2.96215,2.98819,241249.73014342,0
+PIM.US,D,20150828,000000,2.98819,3.03379,2.98819,3.01443,119246.29227725,0
+PIM.US,D,20150831,000000,3.00755,3.04665,3.00136,3.04057,125840.44003309,0
+PIM.US,D,20150901,000000,3.0273,3.04057,3.00755,3.00755,126296.4020943,0
+PIM.US,D,20150902,000000,2.99449,3.0273,2.99449,3.00136,115562.9737515,0
+PIM.US,D,20150903,000000,3.00136,3.01443,2.96215,2.9817,193736.0407109,0
+PIM.US,D,20150904,000000,2.9817,2.9817,2.95567,2.96215,200938.81639665,0
+PIM.US,D,20150908,000000,2.97502,2.97502,2.96215,2.96215,112658.25115617,0
+PIM.US,D,20150909,000000,2.96215,2.96854,2.95567,2.95567,71573.830341277,0
+PIM.US,D,20150910,000000,2.95567,2.99449,2.94909,2.96215,151085.26808304,0
+PIM.US,D,20150911,000000,2.95567,2.9817,2.95567,2.96215,142851.48889726,0
+PIM.US,D,20150914,000000,2.96215,2.96854,2.94909,2.94909,81546.9826579,0
+PIM.US,D,20150915,000000,2.94909,2.95567,2.93613,2.93613,288612.78925213,0
+PIM.US,D,20150916,000000,2.94221,2.97502,2.93613,2.94909,155730.38158167,0
+PIM.US,D,20150917,000000,2.94909,2.96854,2.94909,2.94909,196785.28699527,0
+PIM.US,D,20150918,000000,2.94909,2.96215,2.92905,2.96215,243543.7892639,0
+PIM.US,D,20150921,000000,2.97502,3.00755,2.96854,2.98819,152661.79762059,0
+PIM.US,D,20150922,000000,2.97257,2.9986,2.97257,2.97926,152252.65309243,0
+PIM.US,D,20150923,000000,2.97926,2.9986,2.97257,2.98534,125573.78364907,0
+PIM.US,D,20150924,000000,2.97926,2.99222,2.97926,2.99222,588231.76986583,0
+PIM.US,D,20150925,000000,2.99222,3.01816,2.99222,2.99222,216109.73265663,0
+PIM.US,D,20150928,000000,2.98534,2.99222,2.97257,2.97926,229950.42031393,0
+PIM.US,D,20150929,000000,2.97257,2.98534,2.94615,2.96579,197969.97413646,0
+PIM.US,D,20150930,000000,2.96579,2.9986,2.95931,2.95931,214733.70429333,0
+PIM.US,D,20151001,000000,2.95931,2.97257,2.93956,2.93956,158347.07457136,0
+PIM.US,D,20151002,000000,2.93956,2.93956,2.9203,2.93326,165815.48886867,0
+PIM.US,D,20151005,000000,2.93326,2.94615,2.92628,2.93326,378145.21461605,0
+PIM.US,D,20151006,000000,2.93326,2.95273,2.92628,2.95273,166572.71157749,0
+PIM.US,D,20151007,000000,2.95931,2.9986,2.95931,2.97926,415144.29678424,0
+PIM.US,D,20151008,000000,2.97926,2.99222,2.96579,2.97926,114456.65508958,0
+PIM.US,D,20151009,000000,2.97926,3.0441,2.97926,3.00519,499421.96294714,0
+PIM.US,D,20151012,000000,3.01178,3.05127,3.01178,3.05127,134507.790286,0
+PIM.US,D,20151013,000000,3.0441,3.05747,3.01178,3.01178,255121.96874689,0
+PIM.US,D,20151014,000000,3.01178,3.0441,3.00519,3.00519,286975.19336711,0
+PIM.US,D,20151015,000000,3.01178,3.01178,2.95931,2.96579,223418.35667804,0
+PIM.US,D,20151016,000000,2.96579,3.0441,2.96579,3.00519,275239.25915311,0
+PIM.US,D,20151019,000000,3.00519,3.05747,2.9986,3.03113,245175.27851418,0
+PIM.US,D,20151020,000000,3.02504,3.05127,3.02504,3.0382,40006.599781795,0
+PIM.US,D,20151021,000000,3.04224,3.04862,2.99566,3.00254,189130.62033813,0
+PIM.US,D,20151022,000000,3.0158,3.06827,3.00254,3.06188,331584.16020427,0
+PIM.US,D,20151023,000000,3.06188,3.06188,3.0553,3.06188,52129.28752986,0
+PIM.US,D,20151026,000000,3.06188,3.06827,3.04862,3.06188,78199.529043309,0
+PIM.US,D,20151027,000000,3.0553,3.0553,3.02878,3.03536,174883.84147007,0
+PIM.US,D,20151028,000000,3.04224,3.06827,3.02878,3.03536,142909.50192736,0
+PIM.US,D,20151029,000000,3.03536,3.0553,3.022,3.03536,172915.46953617,0
+PIM.US,D,20151030,000000,3.04224,3.06188,3.03536,3.04862,178218.06404272,0
+PIM.US,D,20151102,000000,3.0553,3.06827,3.04224,3.04224,139515.23077971,0
+PIM.US,D,20151103,000000,3.04862,3.06827,3.04224,3.04224,195495.7692909,0
+PIM.US,D,20151104,000000,3.04224,3.06188,3.00882,3.0158,295788.08508153,0
+PIM.US,D,20151105,000000,3.0158,3.06827,3.0158,3.06188,453736.19284932,0
+PIM.US,D,20151106,000000,3.0553,3.08173,3.04862,3.04862,202768.77127626,0
+PIM.US,D,20151109,000000,3.04862,3.0553,3.00882,3.0158,234057.13218223,0
+PIM.US,D,20151110,000000,3.0158,3.06188,3.0158,3.022,214591.2161492,0
+PIM.US,D,20151111,000000,3.02878,3.04862,3.00882,3.02878,228834.94169988,0
+PIM.US,D,20151112,000000,3.02878,3.06188,3.00882,3.00882,427512.2676947,0
+PIM.US,D,20151113,000000,3.00882,3.04862,3.00254,3.022,476461.0162931,0
+PIM.US,D,20151116,000000,3.022,3.04224,3.00254,3.022,278542.948552,0
+PIM.US,D,20151117,000000,3.022,3.06188,3.0158,3.02878,320218.69516502,0
+PIM.US,D,20151118,000000,3.022,3.0553,3.022,3.04224,248236.73806806,0
+PIM.US,D,20151119,000000,3.04862,3.08173,3.02878,3.08173,233386.42013237,0
+PIM.US,D,20151120,000000,3.07918,3.09254,3.06562,3.07918,198482.93145533,0
+PIM.US,D,20151123,000000,3.08537,3.08537,3.05894,3.072,266894.54276939,0
+PIM.US,D,20151124,000000,3.072,3.07918,3.05894,3.07918,61312.64841902,0
+PIM.US,D,20151125,000000,3.07918,3.08537,3.06562,3.07918,178431.79625891,0
+PIM.US,D,20151127,000000,3.07918,3.08537,3.06562,3.08537,80326.673480674,0
+PIM.US,D,20151130,000000,3.07918,3.08537,3.04538,3.06562,263430.04532212,0
+PIM.US,D,20151201,000000,3.06562,3.07918,3.03938,3.03938,167571.14635885,0
+PIM.US,D,20151202,000000,3.03938,3.05255,3.01256,3.01256,198280.39473618,0
+PIM.US,D,20151203,000000,3.01904,3.05255,3.01904,3.01904,238537.36654266,0
+PIM.US,D,20151204,000000,3.01904,3.03938,2.9992,3.00568,293275.20488255,0
+PIM.US,D,20151207,000000,3.00568,3.03222,3.00568,3.00568,181447.45605217,0
+PIM.US,D,20151208,000000,3.00568,3.01904,2.9992,3.01256,113008.36488174,0
+PIM.US,D,20151209,000000,3.01904,3.02602,2.98584,2.9992,270057.77956907,0
+PIM.US,D,20151210,000000,2.99262,3.01904,2.98584,3.01256,240976.96712465,0
+PIM.US,D,20151211,000000,3.00568,3.00568,2.93956,2.94615,512541.04993166,0
+PIM.US,D,20151214,000000,2.94615,2.95283,2.85319,2.85319,295122.46189394,0
+PIM.US,D,20151215,000000,2.86655,2.92601,2.85997,2.89966,469141.19677466,0
+PIM.US,D,20151216,000000,2.89966,2.98584,2.89966,2.9596,529871.67934767,0
+PIM.US,D,20151217,000000,2.9596,3.02602,2.9596,2.99262,320246.17502139,0
+PIM.US,D,20151218,000000,2.99262,3.01904,2.98584,2.9992,226054.38734444,0
+PIM.US,D,20151221,000000,3.00323,3.01659,2.9763,2.99654,287237.77866128,0
+PIM.US,D,20151222,000000,2.9763,3.00323,2.96972,2.98976,200960.18961827,0
+PIM.US,D,20151223,000000,2.98976,3.02327,2.98976,3.02327,246636.79976398,0
+PIM.US,D,20151224,000000,3.01659,3.03663,3.00323,3.01659,265833.00609562,0
+PIM.US,D,20151228,000000,3.01659,3.03663,2.99654,3.00971,221829.61387099,0
+PIM.US,D,20151229,000000,3.01659,3.04979,3.00971,3.03663,187944.91542448,0
+PIM.US,D,20151230,000000,3.04331,3.06974,3.03005,3.03005,324389.5266982,0
+PIM.US,D,20151231,000000,3.03005,3.03663,3.01659,3.03663,400070.06890778,0
+PIM.US,D,20160104,000000,3.03663,3.03663,2.98976,3.00323,192262.30619161,0
+PIM.US,D,20160105,000000,3.00323,3.02327,3.00323,3.00971,108428.38882043,0
+PIM.US,D,20160106,000000,2.98976,3.03005,2.98976,3.00323,132251.38874646,0
+PIM.US,D,20160107,000000,3.00323,3.00323,2.98298,2.98976,87630.208639781,0
+PIM.US,D,20160108,000000,2.99654,2.99654,2.94968,2.94968,252724.09683568,0
+PIM.US,D,20160111,000000,2.94968,2.96972,2.94968,2.95645,152685.20638712,0
+PIM.US,D,20160112,000000,2.95645,2.96972,2.95645,2.95645,77805.651102036,0
+PIM.US,D,20160113,000000,2.96304,2.96972,2.88964,2.88964,242302.10686505,0
+PIM.US,D,20160114,000000,2.89672,2.98298,2.88964,2.96304,324722.33829199,0
+PIM.US,D,20160115,000000,2.9032,2.94309,2.85624,2.86969,433264.71762771,0
+PIM.US,D,20160119,000000,2.87638,2.89672,2.85015,2.85624,298170.69040586,0
+PIM.US,D,20160120,000000,2.85378,2.86066,2.77331,2.8471,289977.62211841,0
+PIM.US,D,20160121,000000,2.85378,2.89407,2.83373,2.88041,328590.89140511,0
+PIM.US,D,20160122,000000,2.91421,2.92758,2.88748,2.92118,291304.79740373,0
+PIM.US,D,20160125,000000,2.92118,2.93455,2.88748,2.88748,172851.34987131,0
+PIM.US,D,20160126,000000,2.88748,2.92758,2.86705,2.86705,275094.73546405,0
+PIM.US,D,20160127,000000,2.87422,2.92414,2.85378,2.86066,405057.15395232,0
+PIM.US,D,20160128,000000,2.88041,2.92758,2.87422,2.91421,461165.93179322,0
+PIM.US,D,20160129,000000,2.91421,2.92758,2.88041,2.90065,438669.08938005,0
+PIM.US,D,20160201,000000,2.90065,2.91421,2.88041,2.91421,218130.0109859,0
+PIM.US,D,20160202,000000,2.89407,2.91421,2.89407,2.90065,190762.10958842,0
+PIM.US,D,20160203,000000,2.90065,2.91421,2.88041,2.88041,173076.27758454,0
+PIM.US,D,20160204,000000,2.88041,2.90065,2.85378,2.85378,168222.52073201,0
+PIM.US,D,20160205,000000,2.86066,2.88748,2.8471,2.8471,236160.86785307,0
+PIM.US,D,20160208,000000,2.8471,2.86066,2.78657,2.78657,383833.5448842,0
+PIM.US,D,20160209,000000,2.78657,2.80033,2.7565,2.76634,293480.79491908,0
+PIM.US,D,20160210,000000,2.78657,2.79297,2.77331,2.77331,214196.32043547,0
+PIM.US,D,20160211,000000,2.75994,2.75994,2.72615,2.74648,268707.19551721,0
+PIM.US,D,20160212,000000,2.75994,2.76634,2.75316,2.75994,346448.72695439,0
+PIM.US,D,20160216,000000,2.77331,2.77331,2.75994,2.75994,242109.74787047,0
+PIM.US,D,20160217,000000,2.77331,2.80661,2.75994,2.77989,376296.9398322,0
+PIM.US,D,20160218,000000,2.79297,2.82695,2.78657,2.81369,225807.06863713,0
+PIM.US,D,20160219,000000,2.81369,2.81369,2.78657,2.78657,127275.49919897,0
+PIM.US,D,20160222,000000,2.791,2.83109,2.791,2.80397,267442.10435184,0
+PIM.US,D,20160223,000000,2.80397,2.81733,2.79739,2.79739,293059.43712144,0
+PIM.US,D,20160224,000000,2.791,2.82461,2.78373,2.79739,377775.76321377,0
+PIM.US,D,20160225,000000,2.81095,2.81733,2.78373,2.791,365835.25673569,0
+PIM.US,D,20160226,000000,2.79739,2.80397,2.78373,2.791,282133.64978407,0
+PIM.US,D,20160229,000000,2.79739,2.80093,2.78373,2.79739,154055.12811569,0
+PIM.US,D,20160301,000000,2.81095,2.83109,2.79739,2.83109,317683.42397196,0
+PIM.US,D,20160302,000000,2.83109,2.84435,2.82461,2.83816,178758.50121795,0
+PIM.US,D,20160303,000000,2.83816,2.88542,2.83816,2.87844,232512.15359089,0
+PIM.US,D,20160304,000000,2.8919,2.91205,2.87844,2.91205,183526.765184,0
+PIM.US,D,20160307,000000,2.91205,2.93927,2.90556,2.91205,228194.76282376,0
+PIM.US,D,20160308,000000,2.90556,2.91923,2.90556,2.91205,205525.91686518,0
+PIM.US,D,20160309,000000,2.92541,2.92541,2.91205,2.92541,358759.7026072,0
+PIM.US,D,20160310,000000,2.92541,2.93346,2.90556,2.90556,165818.54218605,0
+PIM.US,D,20160311,000000,2.91923,2.92541,2.90556,2.91205,151772.26449223,0
+PIM.US,D,20160314,000000,2.91923,2.95292,2.91205,2.94605,243112.25374168,0
+PIM.US,D,20160315,000000,2.92541,2.94605,2.91923,2.93297,168091.22808492,0
+PIM.US,D,20160316,000000,2.92541,2.94605,2.92541,2.93297,110515.84013192,0
+PIM.US,D,20160317,000000,2.93927,2.9597,2.93297,2.94605,77623.469832042,0
+PIM.US,D,20160318,000000,2.94605,2.9597,2.93927,2.94605,152025.68983429,0
+PIM.US,D,20160321,000000,2.94605,2.9597,2.94605,2.94605,125572.76587661,0
+PIM.US,D,20160322,000000,2.94987,2.96068,2.9366,2.94987,462041.21610717,0
+PIM.US,D,20160323,000000,2.94319,2.97041,2.94319,2.94319,128382.83563335,0
+PIM.US,D,20160324,000000,2.9366,2.94987,2.9366,2.9366,391665.30394904,0
+PIM.US,D,20160328,000000,2.94319,2.96353,2.94319,2.96353,170253.99455832,0
+PIM.US,D,20160329,000000,2.95665,2.96353,2.94319,2.94987,225678.82930741,0
+PIM.US,D,20160330,000000,2.96353,2.96353,2.94987,2.96353,75679.52443713,0
+PIM.US,D,20160331,000000,2.96353,2.99773,2.95665,2.99105,709043.39618359,0
+PIM.US,D,20160401,000000,2.98397,2.99773,2.97739,2.99105,115939.54956098,0
+PIM.US,D,20160404,000000,2.99773,2.99773,2.97739,2.97739,84876.116368245,0
+PIM.US,D,20160405,000000,2.97739,2.97739,2.95665,2.96353,123260.38685188,0
+PIM.US,D,20160406,000000,2.97739,2.98397,2.95665,2.95665,124741.24577836,0
+PIM.US,D,20160407,000000,2.94987,2.96353,2.94319,2.94319,119963.82186019,0
+PIM.US,D,20160408,000000,2.94987,2.96068,2.94987,2.94987,81491.005172706,0
+PIM.US,D,20160411,000000,2.95665,2.96353,2.94987,2.94987,265998.90300629,0
+PIM.US,D,20160412,000000,2.94987,2.97041,2.94987,2.94987,169876.40097638,0
+PIM.US,D,20160413,000000,2.95665,2.98397,2.95665,2.97041,305252.35116911,0
+PIM.US,D,20160414,000000,2.97739,2.99105,2.96353,2.99105,241945.88650472,0
+PIM.US,D,20160415,000000,2.98397,2.99105,2.98397,2.99105,71437.448831896,0
+PIM.US,D,20160418,000000,2.99105,3.01128,2.97739,3.0045,171141.49214176,0
+PIM.US,D,20160419,000000,3.01128,3.01128,2.99773,3.01128,163348.40843032,0
+PIM.US,D,20160420,000000,3.00853,3.02218,3.00853,3.02218,145326.71151528,0
+PIM.US,D,20160421,000000,3.02926,3.04311,3.0157,3.02926,169041.82756076,0
+PIM.US,D,20160422,000000,3.02218,3.04941,3.02218,3.02926,95443.64780038,0
+PIM.US,D,20160425,000000,3.02926,3.03585,3.0156,3.02218,128032.72190776,0
+PIM.US,D,20160426,000000,3.02926,3.04311,3.02926,3.02926,94840.108732745,0
+PIM.US,D,20160427,000000,3.02926,3.04311,3.02218,3.02218,104402.08097631,0
+PIM.US,D,20160428,000000,3.02926,3.05628,3.02218,3.02926,102630.13912681,0
+PIM.US,D,20160429,000000,3.04311,3.04311,3.02218,3.02926,122584.58593971,0
+PIM.US,D,20160502,000000,3.04311,3.04311,3.0156,3.01875,146492.06097978,0
+PIM.US,D,20160503,000000,3.02218,3.02926,3.00853,3.00853,98846.061127706,0
+PIM.US,D,20160504,000000,3.00204,3.02926,3.00204,3.00204,129154.30715656,0
+PIM.US,D,20160505,000000,3.00204,3.04311,2.99487,3.02218,156027.57113942,0
+PIM.US,D,20160506,000000,3.02926,3.02926,2.96746,3.00204,149838.4968219,0
+PIM.US,D,20160509,000000,2.99487,3.02926,2.98121,2.98819,72722.895446438,0
+PIM.US,D,20160510,000000,2.99487,3.00853,2.98819,2.99487,140238.86699739,0
+PIM.US,D,20160511,000000,3.00853,3.00853,2.98819,2.99487,45613.508253299,0
+PIM.US,D,20160512,000000,2.99487,3.00853,2.97463,2.98121,95681.806555569,0
+PIM.US,D,20160513,000000,2.98819,3.00853,2.98121,2.98121,127855.62950006,0
+PIM.US,D,20160516,000000,2.98121,3.00853,2.97787,3.00204,246736.54146486,0
+PIM.US,D,20160517,000000,2.99487,3.02218,2.97463,3.00853,207464.7733978,0
+PIM.US,D,20160518,000000,3.00853,3.02218,3.00204,3.00204,144897.21153797,0
+PIM.US,D,20160519,000000,2.99487,3.0156,2.96746,2.97463,84009.992006428,0
+PIM.US,D,20160520,000000,2.97159,3.01305,2.97159,3.00598,196785.28699527,0
+PIM.US,D,20160523,000000,2.99232,3.01305,2.99232,3.00598,80827.417530045,0
+PIM.US,D,20160524,000000,3.01305,3.03349,3.01305,3.02681,164659.29935631,0
+PIM.US,D,20160525,000000,3.02681,3.02681,3.01305,3.01305,77840.255365611,0
+PIM.US,D,20160526,000000,3.01973,3.02681,3.00598,3.00598,327213.84526933,0
+PIM.US,D,20160527,000000,3.01305,3.01973,2.9991,2.9991,127560.47548723,0
+PIM.US,D,20160531,000000,3.01305,3.03349,3.00598,3.01973,101616.43775857,0
+PIM.US,D,20160601,000000,3.01973,3.02681,2.9991,3.01983,41041.674371651,0
+PIM.US,D,20160602,000000,3.02681,3.04076,3.01973,3.01973,92747.568558954,0
+PIM.US,D,20160603,000000,3.01973,3.03309,2.9991,3.01973,70926.527057945,0
+PIM.US,D,20160606,000000,3.01973,3.04715,3.01973,3.03349,298285.69869362,0
+PIM.US,D,20160607,000000,3.05451,3.06797,3.04076,3.06797,348377.40576242,0
+PIM.US,D,20160608,000000,3.05451,3.07485,3.04862,3.0611,259902.44598245,0
+PIM.US,D,20160609,000000,3.0611,3.0611,3.04715,3.05451,84178.942234467,0
+PIM.US,D,20160610,000000,3.04715,3.05451,3.02681,3.04715,268820.16826006,0
+PIM.US,D,20160613,000000,3.04076,3.0611,3.02681,3.02681,110134.17546016,0
+PIM.US,D,20160614,000000,3.01305,3.03349,3.00598,3.00598,115763.47492574,0
+PIM.US,D,20160615,000000,2.9991,3.01649,2.97876,2.97876,182758.34697816,0
+PIM.US,D,20160616,000000,2.97876,2.99232,2.97159,2.97876,248316.12431979,0
+PIM.US,D,20160617,000000,2.97159,2.98534,2.95774,2.97876,182284.0650127,0
+PIM.US,D,20160620,000000,2.98534,2.99783,2.97159,2.99232,190127.01957459,0
+PIM.US,D,20160621,000000,2.9991,2.9991,2.98534,2.99232,232150.84436827,0
+PIM.US,D,20160622,000000,2.99644,3.0103,2.99644,2.99644,110259.3614725,0
+PIM.US,D,20160623,000000,3.01708,3.03074,3.00332,3.02425,235259.12145521,0
+PIM.US,D,20160624,000000,2.97572,3.02425,2.96854,3.02425,238728.70776478,0
+PIM.US,D,20160627,000000,3.01708,3.01708,2.96854,2.96854,154981.30105253,0
+PIM.US,D,20160628,000000,2.99644,3.00332,2.97572,2.9825,112164.63151401,0
+PIM.US,D,20160629,000000,2.9825,3.00332,2.9825,2.9825,179299.95616564,0
+PIM.US,D,20160630,000000,2.99644,3.0103,2.98957,2.99644,152788.00140538,0
+PIM.US,D,20160701,000000,3.00332,3.02425,3.00332,3.01708,136105.69304517,0
+PIM.US,D,20160705,000000,3.01708,3.01708,2.9825,2.9825,206299.42393331,0
+PIM.US,D,20160706,000000,2.97572,3.00332,2.97572,2.99644,209709.97944029,0
+PIM.US,D,20160707,000000,3.00332,3.02425,2.98948,3.01708,161041.11826788,0
+PIM.US,D,20160708,000000,3.01708,3.0381,3.01708,3.03771,169588.37137074,0
+PIM.US,D,20160711,000000,3.0381,3.0381,3.01708,3.01708,132721.59962209,0
+PIM.US,D,20160712,000000,3.02425,3.03074,3.01708,3.01708,214274.68891475,0
+PIM.US,D,20160713,000000,3.02425,3.03074,3.0103,3.01708,249309.47023887,0
+PIM.US,D,20160714,000000,3.02425,3.02425,3.00332,3.02425,144040.24712829,0
+PIM.US,D,20160715,000000,3.02425,3.04448,3.01443,3.02425,220429.15896869,0
+PIM.US,D,20160718,000000,3.01708,3.02524,3.01708,3.01708,96718.916690342,0
+PIM.US,D,20160719,000000,3.02425,3.05206,3.02425,3.04448,218488.26689114,0
+PIM.US,D,20160720,000000,3.04882,3.06964,3.04234,3.06964,220488.18977125,0
+PIM.US,D,20160721,000000,3.06296,3.0838,3.06296,3.0838,84314.305971391,0
+PIM.US,D,20160722,000000,3.0838,3.0838,3.0665,3.0838,216907.66626377,0
+PIM.US,D,20160725,000000,3.0838,3.0838,3.05609,3.06964,154714.64466851,0
+PIM.US,D,20160726,000000,3.06964,3.06964,3.05609,3.06964,112352.91941875,0
+PIM.US,D,20160727,000000,3.07702,3.09107,3.06296,3.07702,238059.01348737,0
+PIM.US,D,20160728,000000,3.06964,3.09107,3.06335,3.09107,203963.63614204,0
+PIM.US,D,20160729,000000,3.0838,3.09107,3.07702,3.07702,142405.70456062,0
+PIM.US,D,20160801,000000,3.09107,3.09107,3.07702,3.0838,117752.2023088,0
+PIM.US,D,20160802,000000,3.06964,3.09107,3.05609,3.06964,151726.46473162,0
+PIM.US,D,20160803,000000,3.07702,3.09774,3.06964,3.09774,221242.35916269,0
+PIM.US,D,20160804,000000,3.09774,3.11877,3.09107,3.10501,146521.57638105,0
+PIM.US,D,20160805,000000,3.11169,3.11877,3.05609,3.10501,181190.97739273,0
+PIM.US,D,20160808,000000,3.10501,3.12575,3.09774,3.09774,111621.1410214,0
+PIM.US,D,20160809,000000,3.11169,3.11877,3.0838,3.11169,375775.84033367,0
+PIM.US,D,20160810,000000,3.11877,3.12575,3.09774,3.11169,418479.53712934,0
+PIM.US,D,20160811,000000,3.11169,3.12575,3.09774,3.11877,149501.61413828,0
+PIM.US,D,20160812,000000,3.11877,3.13253,3.10424,3.13253,222796.49770616,0
+PIM.US,D,20160815,000000,3.11877,3.16043,3.11877,3.15375,293635.49633271,0
+PIM.US,D,20160816,000000,3.15375,3.16043,3.14638,3.16043,205640.92515294,0
+PIM.US,D,20160817,000000,3.16043,3.16761,3.1398,3.1398,84368.247911669,0
+PIM.US,D,20160818,000000,3.14638,3.15375,3.13253,3.15375,41369.397103149,0
+PIM.US,D,20160819,000000,3.14638,3.15375,3.13253,3.15375,47982.882535685,0
+PIM.US,D,20160822,000000,3.16465,3.16465,3.15061,3.15749,163300.57312479,0
+PIM.US,D,20160823,000000,3.16465,3.17163,3.15061,3.15061,214366.28843597,0
+PIM.US,D,20160824,000000,3.15749,3.16465,3.13666,3.15749,150092.93993642,0
+PIM.US,D,20160825,000000,3.15061,3.16465,3.12998,3.12998,99307.112051212,0
+PIM.US,D,20160826,000000,3.13666,3.15749,3.12998,3.13666,133322.08537235,0
+PIM.US,D,20160829,000000,3.13666,3.17163,3.12241,3.12241,167971.13093487,0
+PIM.US,D,20160830,000000,3.13666,3.15061,3.12998,3.13666,106133.31192749,0
+PIM.US,D,20160831,000000,3.12998,3.14373,3.11573,3.13666,143312.53982076,0
+PIM.US,D,20160901,000000,3.13666,3.13666,3.12241,3.13666,107199.93746354,0
+PIM.US,D,20160902,000000,3.14373,3.15061,3.12998,3.13666,162310.28052308,0
+PIM.US,D,20160906,000000,3.13666,3.16465,3.12241,3.12998,178706.59482259,0
+PIM.US,D,20160907,000000,3.14373,3.16465,3.13764,3.16465,143657.56468405,0
+PIM.US,D,20160908,000000,3.16465,3.19275,3.16465,3.19275,112957.47625884,0
+PIM.US,D,20160909,000000,3.18539,3.19275,3.17075,3.19275,247523.27957495,0
+PIM.US,D,20160912,000000,3.18539,3.19943,3.14373,3.14373,192335.58580859,0
+PIM.US,D,20160913,000000,3.12998,3.14373,3.10835,3.12241,155458.63633536,0
+PIM.US,D,20160914,000000,3.12241,3.13666,3.10835,3.10835,49325.324407878,0
+PIM.US,D,20160915,000000,3.12241,3.14363,3.10835,3.12998,100008.35727482,0
+PIM.US,D,20160916,000000,3.11573,3.12998,3.10835,3.12241,68124.599480879,0
+PIM.US,D,20160919,000000,3.12998,3.134,3.08753,3.08753,105976.57496894,0
+PIM.US,D,20160920,000000,3.10177,3.10835,3.07348,3.08753,127037.34044377,0
+PIM.US,D,20160921,000000,3.1061,3.12702,3.07053,3.07819,242847.63290258,0
+PIM.US,D,20160922,000000,3.08448,3.12418,3.08448,3.11307,340825.53412355,0
+PIM.US,D,20160923,000000,3.12014,3.14157,3.11307,3.12702,153470.92672475,0
+PIM.US,D,20160926,000000,3.12014,3.12702,3.10344,3.1061,94788.202337384,0
+PIM.US,D,20160927,000000,3.1061,3.11249,3.08448,3.09215,62916.657812939,0
+PIM.US,D,20160928,000000,3.1061,3.12014,3.09225,3.09883,70235.459558915,0
+PIM.US,D,20160929,000000,3.11307,3.12702,3.11307,3.11307,40077.843853859,0
+PIM.US,D,20160930,000000,3.12014,3.14157,3.1061,3.11307,68108.315121551,0
+PIM.US,D,20161003,000000,3.12702,3.1341,3.11307,3.12702,103434.17936868,0
+PIM.US,D,20161004,000000,3.11307,3.12702,3.1061,3.11307,133560.24412753,0
+PIM.US,D,20161005,000000,3.1061,3.1341,3.1061,3.1341,156194.48582254,0
+PIM.US,D,20161006,000000,3.12702,3.1341,3.11307,3.12702,150763.65198629,0
+PIM.US,D,20161007,000000,3.09883,3.12702,3.09883,3.1061,467196.23360729,0
+PIM.US,D,20161010,000000,3.11307,3.12702,3.1061,3.11307,172538.89372669,0
+PIM.US,D,20161011,000000,3.12014,3.1341,3.11307,3.1341,89429.630345648,0
+PIM.US,D,20161012,000000,3.1341,3.1341,3.11307,3.11307,98982.442637087,0
+PIM.US,D,20161013,000000,3.11307,3.12014,3.09883,3.1061,71788.58032993,0
+PIM.US,D,20161014,000000,3.11307,3.12702,3.09883,3.12702,99027.224625243,0
+PIM.US,D,20161017,000000,3.12014,3.12014,3.08448,3.11307,156805.14929739,0
+PIM.US,D,20161018,000000,3.11307,3.11307,3.07819,3.07819,150830.82496852,0
+PIM.US,D,20161019,000000,3.07819,3.1061,3.07819,3.1061,188206.4829462,0
+PIM.US,D,20161020,000000,3.10324,3.10992,3.10324,3.10992,133740.38985262,0
+PIM.US,D,20161021,000000,3.10324,3.1177,3.10324,3.1177,154260.71815221,0
+PIM.US,D,20161024,000000,3.1177,3.1177,3.08891,3.08891,137398.26406692,0
+PIM.US,D,20161025,000000,3.09589,3.14707,3.08891,3.10992,219147.78344397,0
+PIM.US,D,20161026,000000,3.1177,3.14451,3.10992,3.12428,130991.38644337,0
+PIM.US,D,20161027,000000,3.13135,3.13852,3.09589,3.09589,95718.446364059,0
+PIM.US,D,20161028,000000,3.1177,3.13852,3.10668,3.13852,148023.80852917,0
+PIM.US,D,20161031,000000,3.13852,3.13852,3.12428,3.13852,75607.262592606,0
+PIM.US,D,20161101,000000,3.1453,3.15306,3.13135,3.15306,116521.715407,0
+PIM.US,D,20161102,000000,3.15306,3.15306,3.1177,3.13852,196852.4599775,0
+PIM.US,D,20161103,000000,3.12428,3.1338,3.08891,3.08891,92278.375455784,0
+PIM.US,D,20161104,000000,3.08891,3.1177,3.08891,3.08891,63360.406604656,0
+PIM.US,D,20161107,000000,3.10324,3.12231,3.08183,3.08183,133702.73227167,0
+PIM.US,D,20161108,000000,3.08891,3.10992,3.08183,3.08183,164351.93207397,0
+PIM.US,D,20161109,000000,3.08891,3.10247,3.08891,3.09589,79336.380878974,0
+PIM.US,D,20161110,000000,3.09589,3.10915,3.06777,3.06777,96478.722390236,0
+PIM.US,D,20161111,000000,3.07485,3.1177,3.07485,3.1177,134582.08767544,0
+PIM.US,D,20161114,000000,3.10324,3.12428,3.06071,3.06777,129736.47300257,0
+PIM.US,D,20161115,000000,3.05393,3.08891,3.05393,3.07485,176965.18614683,0
+PIM.US,D,20161116,000000,3.08183,3.13852,3.08183,3.13135,146319.03966191,0
+PIM.US,D,20161117,000000,3.1177,3.14618,3.10992,3.10992,96864.458151845,0
+PIM.US,D,20161118,000000,3.1177,3.12428,3.08891,3.09589,116095.26874707,0
+PIM.US,D,20161121,000000,3.1003,3.12899,3.09342,3.1003,229139.25566485,0
+PIM.US,D,20161122,000000,3.11465,3.15002,3.1003,3.12899,241527.58202447,0
+PIM.US,D,20161123,000000,3.12899,3.13125,3.11465,3.12899,97031.372834968,0
+PIM.US,D,20161125,000000,3.12133,3.15729,3.12133,3.13597,73350.861053066,0
+PIM.US,D,20161128,000000,3.13597,3.15002,3.12899,3.15002,161116.43342977,0
+PIM.US,D,20161129,000000,3.13597,3.15729,3.11465,3.11465,158846.80084828,0
+PIM.US,D,20161130,000000,3.12899,3.16436,3.12004,3.16436,144540.99117765,0
+PIM.US,D,20161201,000000,3.13597,3.17153,3.13597,3.17153,121121.02914502,0
+PIM.US,D,20161202,000000,3.16436,3.18568,3.15483,3.18568,117596.48312272,0
+PIM.US,D,20161205,000000,3.17153,3.19285,3.17153,3.19285,117594.44757781,0
+PIM.US,D,20161206,000000,3.1789,3.1789,3.17153,3.1789,108158.67911904,0
+PIM.US,D,20161207,000000,3.20003,3.20003,3.17153,3.17153,152454.17203914,0
+PIM.US,D,20161208,000000,3.17153,3.17153,3.15002,3.15002,278988.73288862,0
+PIM.US,D,20161209,000000,3.16436,3.19285,3.16436,3.19285,189915.32290331,0
+PIM.US,D,20161212,000000,3.19285,3.21446,3.19285,3.19285,189981.47811308,0
+PIM.US,D,20161213,000000,3.19285,3.22154,3.19285,3.20731,409005.09331716,0
+PIM.US,D,20161214,000000,3.20731,3.21446,3.20731,3.20731,118783.20580883,0
+PIM.US,D,20161215,000000,3.19285,3.19394,3.18568,3.18568,163390.1371011,0
+PIM.US,D,20161216,000000,3.18568,3.21446,3.18568,3.20731,195184.33091874,0
+PIM.US,D,20161219,000000,3.20003,3.2355,3.20003,3.22892,160858.93699788,0
+PIM.US,D,20161220,000000,3.22154,3.26213,3.21369,3.22892,188611.55638452,0
+PIM.US,D,20161221,000000,3.2185,3.23275,3.21112,3.21112,149526.04067728,0
+PIM.US,D,20161222,000000,3.21112,3.22578,3.20454,3.20454,154202.70512211,0
+PIM.US,D,20161223,000000,3.20454,3.24739,3.20454,3.24739,154490.73472774,0
+PIM.US,D,20161227,000000,3.24739,3.25426,3.20454,3.24031,109124.54518175,0
+PIM.US,D,20161228,000000,3.24739,3.26163,3.23943,3.24031,63782.782174755,0
+PIM.US,D,20161229,000000,3.25426,3.27569,3.24031,3.26163,191180.41406869,0
+PIM.US,D,20161230,000000,3.24739,3.30447,3.24739,3.30447,171345.04663337,0
+PIM.US,D,20170103,000000,3.29789,3.31185,3.27569,3.29789,114592.0188265,0
+PIM.US,D,20170104,000000,3.29789,3.31185,3.28325,3.31185,100812.39751669,0
+PIM.US,D,20170105,000000,3.29003,3.31901,3.27569,3.27569,118032.08973477,0
+PIM.US,D,20170106,000000,3.27569,3.30447,3.27569,3.30447,51766.960534787,0
+PIM.US,D,20170109,000000,3.30447,3.32598,3.29926,3.32598,85703.565376655,0
+PIM.US,D,20170110,000000,3.32598,3.32598,3.30447,3.30447,51034.164364978,0
+PIM.US,D,20170111,000000,3.29789,3.31185,3.29003,3.29003,58563.645009775,0
+PIM.US,D,20170112,000000,3.29789,3.31901,3.29376,3.31185,101845.43656163,0
+PIM.US,D,20170113,000000,3.30447,3.31185,3.29789,3.29789,59628.235000915,0
+PIM.US,D,20170117,000000,3.29789,3.30113,3.26891,3.26891,101809.8145256,0
+PIM.US,D,20170118,000000,3.28315,3.28315,3.27569,3.27569,105086.02406812,0
+PIM.US,D,20170119,000000,3.27569,3.29003,3.25426,3.26163,169896.75642554,0
+PIM.US,D,20170120,000000,3.26605,3.27313,3.24454,3.25131,303737.9057515,0
+PIM.US,D,20170123,000000,3.27313,3.31646,3.27313,3.31646,272946.21780507,0
+PIM.US,D,20170124,000000,3.31646,3.33061,3.30201,3.31646,250389.32681687,0
+PIM.US,D,20170125,000000,3.32374,3.35242,3.32374,3.33061,216823.19114975,0
+PIM.US,D,20170126,000000,3.32374,3.38858,3.32374,3.36677,278035.08009542,0
+PIM.US,D,20170127,000000,3.36677,3.40263,3.36677,3.37442,287002.67322347,0
+PIM.US,D,20170130,000000,3.3811,3.40263,3.36677,3.3811,217287.29539062,0
+PIM.US,D,20170131,000000,3.3811,3.40263,3.37452,3.38858,192740.65924691,0
+PIM.US,D,20170201,000000,3.40263,3.41707,3.34505,3.37442,190757.02072613,0
+PIM.US,D,20170202,000000,3.37442,3.41039,3.36677,3.41039,166826.13691953,0
+PIM.US,D,20170203,000000,3.40263,3.41717,3.39585,3.41717,116263.20120266,0
+PIM.US,D,20170206,000000,3.41717,3.43191,3.41039,3.41717,1354795.5942897,0
+PIM.US,D,20170207,000000,3.41717,3.43191,3.41039,3.42474,830698.75586909,0
+PIM.US,D,20170208,000000,3.42474,3.42474,3.38858,3.38858,489812.15539805,0
+PIM.US,D,20170209,000000,3.39585,3.39585,3.38858,3.38858,178376.83654617,0
+PIM.US,D,20170210,000000,3.39585,3.39585,3.3811,3.38858,229943.29590671,0
+PIM.US,D,20170213,000000,3.38858,3.41717,3.38858,3.41717,318647.25448976,0
+PIM.US,D,20170214,000000,3.40263,3.41717,3.40263,3.40263,219669.90071497,0
+PIM.US,D,20170215,000000,3.41717,3.42474,3.38858,3.39585,302749.64869472,0
+PIM.US,D,20170216,000000,3.40263,3.42474,3.40263,3.40263,151195.1875085,0
+PIM.US,D,20170217,000000,3.40263,3.43191,3.39919,3.43191,308263.93987253,0
+PIM.US,D,20170221,000000,3.44331,3.44331,3.40705,3.41452,324336.60253037,0
+PIM.US,D,20170222,000000,3.41452,3.4214,3.40705,3.40705,117166.98314541,0
+PIM.US,D,20170223,000000,3.41452,3.4214,3.40705,3.4214,212586.2044068,0
+PIM.US,D,20170224,000000,3.41452,3.42866,3.40705,3.42866,262839.73729644,0
+PIM.US,D,20170227,000000,3.42866,3.42866,3.40705,3.41452,222779.19557436,0
+PIM.US,D,20170228,000000,3.4214,3.4214,3.39977,3.39977,177321.40650716,0
+PIM.US,D,20170301,000000,3.41452,3.41452,3.39251,3.39251,277534.33604604,0
+PIM.US,D,20170302,000000,3.40705,3.4214,3.39977,3.4214,106636.09152177,0
+PIM.US,D,20170303,000000,3.4214,3.44331,3.41452,3.44331,176738.22288869,0
+PIM.US,D,20170306,000000,3.4214,3.42866,3.41452,3.4214,119179.11929501,0
+PIM.US,D,20170307,000000,3.41452,3.42866,3.39251,3.39251,158250.38618785,0
+PIM.US,D,20170308,000000,3.40705,3.40705,3.39251,3.39251,117509.97246378,0
+PIM.US,D,20170309,000000,3.40705,3.40705,3.37806,3.39251,311678.56646936,0
+PIM.US,D,20170310,000000,3.40705,3.41452,3.37806,3.39977,396065.13428528,0
+PIM.US,D,20170313,000000,3.39251,3.42866,3.37089,3.37089,225554.66106752,0
+PIM.US,D,20170314,000000,3.37806,3.46433,3.37806,3.42866,358149.03913236,0
+PIM.US,D,20170315,000000,3.43593,3.43593,3.39977,3.39977,409164.88359309,0
+PIM.US,D,20170316,000000,3.4214,3.4214,3.39251,3.4214,221532.42431324,0
+PIM.US,D,20170317,000000,3.41452,3.42866,3.40705,3.40705,236084.53491871,0
+PIM.US,D,20170320,000000,3.40705,3.42866,3.40705,3.40705,231998.17849956,0
+PIM.US,D,20170321,000000,3.40705,3.41069,3.36342,3.39977,327896.7705887,0
+PIM.US,D,20170322,000000,3.41156,3.41156,3.37541,3.37541,296453.7082691,0
+PIM.US,D,20170323,000000,3.37541,3.3822,3.36078,3.3822,333296.05347876,0
+PIM.US,D,20170324,000000,3.3822,3.38975,3.3822,3.38975,94244.711844774,0
+PIM.US,D,20170327,000000,3.38975,3.41884,3.37158,3.41884,151745.80240832,0
+PIM.US,D,20170328,000000,3.41156,3.43987,3.4041,3.41156,197706.37106983,0
+PIM.US,D,20170329,000000,3.42621,3.44074,3.41884,3.43358,234521.23642311,0
+PIM.US,D,20170330,000000,3.42621,3.43358,3.38975,3.38975,422385.74782341,0
+PIM.US,D,20170331,000000,3.38975,3.41884,3.38975,3.41884,192013.96971184,0
+PIM.US,D,20170403,000000,3.41156,3.44074,3.40401,3.44074,374839.48967223,0
+PIM.US,D,20170404,000000,3.44074,3.44812,3.42621,3.42621,228572.3564057,0
+PIM.US,D,20170405,000000,3.42621,3.44074,3.41884,3.41884,267735.22281976,0
+PIM.US,D,20170406,000000,3.42621,3.44074,3.41884,3.44074,87284.166004038,0
+PIM.US,D,20170407,000000,3.44074,3.46256,3.43358,3.43358,59465.391407624,0
+PIM.US,D,20170410,000000,3.43358,3.46256,3.43358,3.46256,95198.364637986,0
+PIM.US,D,20170411,000000,3.455,3.455,3.44074,3.44812,94867.588589114,0
+PIM.US,D,20170412,000000,3.44812,3.47739,3.44812,3.44812,320806.96764578,0
+PIM.US,D,20170413,000000,3.46256,3.47739,3.455,3.46256,91944.546089537,0
+PIM.US,D,20170417,000000,3.46256,3.46256,3.44812,3.46256,106563.82967725,0
+PIM.US,D,20170418,000000,3.46256,3.46256,3.44812,3.46256,139736.08740311,0
+PIM.US,D,20170419,000000,3.46256,3.46256,3.42621,3.46256,149218.67339494,0
+PIM.US,D,20170420,000000,3.46679,3.46679,3.45215,3.45981,104278.93050888,0
+PIM.US,D,20170421,000000,3.45215,3.45981,3.45215,3.45981,141101.93804183,0
+PIM.US,D,20170424,000000,3.45981,3.47405,3.45981,3.47405,189641.54211208,0
+PIM.US,D,20170425,000000,3.47405,3.47415,3.45981,3.46679,163589.62050288,0
+PIM.US,D,20170426,000000,3.45981,3.48133,3.45981,3.48133,122791.1937487,0
+PIM.US,D,20170427,000000,3.47405,3.51817,3.47405,3.51081,69928.092276579,0
+PIM.US,D,20170428,000000,3.51081,3.51817,3.49833,3.51081,113294.35894246,0
+PIM.US,D,20170501,000000,3.50364,3.52574,3.49636,3.51817,200031.98113652,0
+PIM.US,D,20170502,000000,3.51817,3.52574,3.50364,3.50364,158829.49871649,0
+PIM.US,D,20170503,000000,3.50364,3.53291,3.50364,3.53291,153832.23594737,0
+PIM.US,D,20170504,000000,3.51817,3.54735,3.51081,3.54048,124012.52069838,0
+PIM.US,D,20170505,000000,3.52574,3.54048,3.51817,3.51817,87923.327107705,0
+PIM.US,D,20170508,000000,3.52574,3.52574,3.51081,3.51081,72943.752069838,0
+PIM.US,D,20170509,000000,3.51081,3.53213,3.49636,3.49636,85368.718237951,0
+PIM.US,D,20170510,000000,3.49636,3.49636,3.48133,3.48133,79874.782509292,0
+PIM.US,D,20170511,000000,3.48908,3.48908,3.47405,3.48133,75920.736509692,0
+PIM.US,D,20170512,000000,3.48908,3.50364,3.48133,3.48908,98111.22941298,0
+PIM.US,D,20170515,000000,3.48908,3.54735,3.48908,3.54735,109659.8934947,0
+PIM.US,D,20170516,000000,3.54048,3.54735,3.53291,3.54048,261064.74212957,0
+PIM.US,D,20170517,000000,3.51817,3.55492,3.50364,3.51081,336482.69904497,0
+PIM.US,D,20170518,000000,3.50364,3.53291,3.48908,3.52574,72793.121746044,0
+PIM.US,D,20170519,000000,3.54048,3.54735,3.49636,3.49636,113570.1752786,0
+PIM.US,D,20170522,000000,3.5226,3.52741,3.49312,3.50068,76845.891674076,0
+PIM.US,D,20170523,000000,3.51543,3.53763,3.49312,3.51543,133044.23349129,0
+PIM.US,D,20170524,000000,3.53763,3.53763,3.47848,3.48584,195002.14964873,0
+PIM.US,D,20170525,000000,3.49312,3.50785,3.47131,3.48584,130732.87223902,0
+PIM.US,D,20170526,000000,3.47131,3.50785,3.45647,3.50068,187829.90713672,0
+PIM.US,D,20170530,000000,3.49312,3.50068,3.47131,3.47131,89835.721556417,0
+PIM.US,D,20170531,000000,3.47848,3.50068,3.47848,3.50068,151165.67210722,0
+PIM.US,D,20170601,000000,3.50068,3.50922,3.47848,3.48584,84536.18036725,0
+PIM.US,D,20170602,000000,3.49312,3.50785,3.47131,3.49312,197585.25614731,0
+PIM.US,D,20170605,000000,3.48584,3.5226,3.48477,3.51543,153512.65539553,0
+PIM.US,D,20170606,000000,3.51543,3.5226,3.50197,3.5226,57008.488693846,0
+PIM.US,D,20170607,000000,3.5226,3.53016,3.51543,3.53016,67295.114927553,0
+PIM.US,D,20170608,000000,3.5226,3.53016,3.50785,3.51179,73553.397772222,0
+PIM.US,D,20170609,000000,3.53016,3.55236,3.52092,3.55236,56888.391543793,0
+PIM.US,D,20170612,000000,3.55236,3.55973,3.5226,3.55236,133351.60077363,0
+PIM.US,D,20170613,000000,3.55236,3.55973,3.49519,3.51543,184698.22128324,0
+PIM.US,D,20170614,000000,3.51543,3.55236,3.51543,3.5446,86452.645905795,0
+PIM.US,D,20170615,000000,3.5446,3.5446,3.51543,3.5226,126770.68405976,0
+PIM.US,D,20170616,000000,3.5226,3.55236,3.5226,3.55236,211871.72814124,0
+PIM.US,D,20170619,000000,3.55973,3.58174,3.55236,3.58174,190426.24467725,0
+PIM.US,D,20170620,000000,3.58921,3.58921,3.55236,3.58921,275328.8231294,0
+PIM.US,D,20170621,000000,3.55659,3.57123,3.51954,3.51954,302475.86790349,0
+PIM.US,D,20170622,000000,3.53439,3.54902,3.47494,3.48231,321203.89890443,0
+PIM.US,D,20170623,000000,3.49733,3.49733,3.46737,3.49636,148644.64972859,0
+PIM.US,D,20170626,000000,3.51954,3.53439,3.47131,3.47494,383430.5069908,0
+PIM.US,D,20170627,000000,3.49733,3.49733,3.44557,3.45273,277871.21872966,0
+PIM.US,D,20170628,000000,3.47494,3.51209,3.45922,3.51209,195400.09867984,0
+PIM.US,D,20170629,000000,3.49733,3.51209,3.44557,3.47494,198124.6755501,0
+PIM.US,D,20170630,000000,3.49733,3.51209,3.4603,3.46737,275227.0458836,0
+PIM.US,D,20170703,000000,3.50451,3.51954,3.48231,3.51954,114735.52474308,0
+PIM.US,D,20170705,000000,3.52712,3.53439,3.50334,3.53439,96066.524544718,0
+PIM.US,D,20170706,000000,3.53439,3.53439,3.50441,3.52712,96106.217670584,0
+PIM.US,D,20170707,000000,3.53439,3.54166,3.52308,3.54166,92356.743935055,0
+PIM.US,D,20170710,000000,3.54902,3.57899,3.51954,3.57899,201941.32226786,0
+PIM.US,D,20170711,000000,3.57899,3.57899,3.50451,3.51954,197940.45873519,0
+PIM.US,D,20170712,000000,3.54902,3.54902,3.46737,3.47494,443843.44455688,0
+PIM.US,D,20170713,000000,3.49008,3.52712,3.48427,3.52712,199411.1399371,0
+PIM.US,D,20170714,000000,3.53439,3.53439,3.50451,3.51209,177490.35673519,0
+PIM.US,D,20170717,000000,3.53439,3.53439,3.50451,3.53439,310791.06888593,0
+PIM.US,D,20170718,000000,3.54166,3.54166,3.50658,3.53439,224880.89570028,0
+PIM.US,D,20170719,000000,3.54166,3.54166,3.50451,3.51954,140592.03404034,0
+PIM.US,D,20170720,000000,3.52712,3.54185,3.51209,3.51954,180836.79257733,0
+PIM.US,D,20170721,000000,3.53448,3.54185,3.52712,3.54185,95163.760374411,0
+PIM.US,D,20170724,000000,3.54922,3.54922,3.51954,3.54922,165500.99717914,0
+PIM.US,D,20170725,000000,3.54922,3.55689,3.54008,3.54185,111037.95740293,0
+PIM.US,D,20170726,000000,3.54185,3.56405,3.53448,3.54185,223040.7630961,0
+PIM.US,D,20170727,000000,3.54922,3.56405,3.54922,3.54922,231659.26027102,0
+PIM.US,D,20170728,000000,3.54185,3.54922,3.51954,3.53448,308480.7254061,0
+PIM.US,D,20170731,000000,3.54922,3.54922,3.51563,3.52712,291237.6244215,0
+PIM.US,D,20170801,000000,3.56405,3.56405,3.49715,3.52712,357744.9834665,0
+PIM.US,D,20170802,000000,3.53448,3.53448,3.51877,3.52712,219896.86397311,0
+PIM.US,D,20170803,000000,3.53448,3.53448,3.51954,3.53448,141986.3823079,0
+PIM.US,D,20170804,000000,3.53448,3.53448,3.51954,3.53448,81814.656814372,0
+PIM.US,D,20170807,000000,3.54185,3.54185,3.50441,3.51954,145717.53613918,0
+PIM.US,D,20170808,000000,3.51954,3.54185,3.51209,3.53448,173024.37118919,0
+PIM.US,D,20170809,000000,3.51954,3.53448,3.50441,3.51209,116034.20239958,0
+PIM.US,D,20170810,000000,3.52712,3.52712,3.46001,3.48988,223719.61732562,0
+PIM.US,D,20170811,000000,3.4374,3.46708,3.4374,3.46708,608896.62185447,0
+PIM.US,D,20170814,000000,3.46708,3.52712,3.46708,3.52712,192121.85359239,0
+PIM.US,D,20170815,000000,3.52712,3.52712,3.46001,3.46001,180480.572217,0
+PIM.US,D,20170816,000000,3.46708,3.48751,3.46001,3.46708,143183.28271859,0
+PIM.US,D,20170817,000000,3.48202,3.49715,3.47033,3.49715,134333.75119567,0
+PIM.US,D,20170818,000000,3.48202,3.50541,3.47465,3.50441,97783.506681482,0
+PIM.US,D,20170821,000000,3.51954,3.52712,3.49863,3.52712,138686.76399884,0
+PIM.US,D,20170822,000000,3.54942,3.54942,3.51944,3.51944,182450.97969582,0
+PIM.US,D,20170823,000000,3.52712,3.54195,3.52712,3.54195,116236.73911875,0
+PIM.US,D,20170824,000000,3.53448,3.54942,3.52712,3.54942,84470.025157475,0
+PIM.US,D,20170825,000000,3.54942,3.54942,3.53448,3.54195,142138.03040415,0
+PIM.US,D,20170828,000000,3.53448,3.54195,3.52308,3.52712,57198.812143504,0
+PIM.US,D,20170829,000000,3.54195,3.56435,3.53448,3.56435,100694.33591156,0
+PIM.US,D,20170830,000000,3.56435,3.56435,3.52712,3.52712,112360.04382595,0
+PIM.US,D,20170831,000000,3.55699,3.55699,3.53448,3.54195,75357.908340379,0
+PIM.US,D,20170901,000000,3.56435,3.56534,3.53448,3.54195,136160.65275791,0
+PIM.US,D,20170905,000000,3.55699,3.56435,3.54195,3.54942,202842.05089324,0
+PIM.US,D,20170906,000000,3.54942,3.55699,3.54195,3.54942,157346.60424509,0
+PIM.US,D,20170907,000000,3.56435,3.56435,3.52712,3.54942,190849.63801981,0
+PIM.US,D,20170908,000000,3.53448,3.55699,3.53448,3.55699,119262.57663658,0
+PIM.US,D,20170911,000000,3.54195,3.54942,3.53448,3.54195,133156.18846168,0
+PIM.US,D,20170912,000000,3.53448,3.55699,3.53448,3.54195,158620.85536258,0
+PIM.US,D,20170913,000000,3.54195,3.54549,3.51199,3.51199,136400.84705801,0
+PIM.US,D,20170914,000000,3.53448,3.54195,3.51944,3.53448,182657.58750482,0
+PIM.US,D,20170915,000000,3.54195,3.56435,3.53448,3.56435,82842.606997023,0
+PIM.US,D,20170918,000000,3.56435,3.57064,3.54952,3.55699,176082.77742568,0
+PIM.US,D,20170919,000000,3.54942,3.56435,3.54264,3.56435,136242.07455455,0
+PIM.US,D,20170920,000000,3.54942,3.5726,3.54942,3.57182,243021.67199291,0
+PIM.US,D,20170921,000000,3.57182,3.57182,3.56425,3.56425,93391.818524913,0
+PIM.US,D,20170922,000000,3.57978,3.59491,3.57182,3.59491,133467.62683386,0
+PIM.US,D,20170925,000000,3.59491,3.60198,3.57595,3.59491,148952.01701093,0
+PIM.US,D,20170926,000000,3.59491,3.60198,3.57182,3.57182,95812.081430201,0
+PIM.US,D,20170927,000000,3.57182,3.57379,3.56425,3.56425,100332.00891649,0
+PIM.US,D,20170928,000000,3.55689,3.58675,3.55689,3.57182,165841.95095258,0
+PIM.US,D,20170929,000000,3.56425,3.59491,3.56425,3.57182,98929.518469268,0
+PIM.US,D,20171002,000000,3.58675,3.60198,3.57182,3.57978,99820.069370079,0
+PIM.US,D,20171003,000000,3.59491,3.60965,3.57978,3.60198,167049.02908785,0
+PIM.US,D,20171004,000000,3.60198,3.60965,3.59098,3.60198,151503.57256331,0
+PIM.US,D,20171005,000000,3.6174,3.6174,3.58675,3.60198,67132.271334262,0
+PIM.US,D,20171006,000000,3.60965,3.6174,3.60198,3.6174,82809.020505906,0
+PIM.US,D,20171009,000000,3.6122,3.6174,3.60198,3.60965,34830.209060053,0
+PIM.US,D,20171010,000000,3.60965,3.6174,3.60198,3.60965,63720.698054813,0
+PIM.US,D,20171011,000000,3.60965,3.62448,3.60198,3.6174,107707.80592012,0
+PIM.US,D,20171012,000000,3.6174,3.63283,3.60267,3.62448,108282.84735893,0
+PIM.US,D,20171013,000000,3.63283,3.64767,3.62448,3.64767,73662.299425236,0
+PIM.US,D,20171016,000000,3.64767,3.64767,3.56425,3.63283,94802.451151796,0
+PIM.US,D,20171017,000000,3.62448,3.66241,3.62448,3.63961,95879.254412434,0
+PIM.US,D,20171018,000000,3.63961,3.64767,3.63607,3.64767,128067.32617134,0
+PIM.US,D,20171019,000000,3.64767,3.69248,3.63961,3.69248,110665.45268327,0
+PIM.US,D,20171020,000000,3.67773,3.68,3.64767,3.65514,135049.2452337,0
+PIM.US,D,20171023,000000,3.65514,3.67037,3.65514,3.6625,87650.564088943,0
+PIM.US,D,20171024,000000,3.6625,3.6856,3.65514,3.67793,174300.6578516,0
+PIM.US,D,20171025,000000,3.67037,3.67037,3.63353,3.63951,129654.03343347,0
+PIM.US,D,20171026,000000,3.63263,3.6625,3.63263,3.64757,166297.9130138,0
+PIM.US,D,20171027,000000,3.64757,3.67037,3.64757,3.6625,84252.221851449,0
+PIM.US,D,20171030,000000,3.67037,3.71576,3.6625,3.70829,468366.67193407,0
+PIM.US,D,20171031,000000,3.70053,3.70829,3.64757,3.64757,88375.218079088,0
+PIM.US,D,20171101,000000,3.67793,3.71429,3.6625,3.6625,135134.73812018,0
+PIM.US,D,20171102,000000,3.67037,3.6856,3.63263,3.63263,87535.55580118,0
+PIM.US,D,20171103,000000,3.63263,3.65897,3.62438,3.62438,135594.77127122,0
+PIM.US,D,20171106,000000,3.63263,3.66948,3.62438,3.63263,116507.46659259,0
+PIM.US,D,20171107,000000,3.62438,3.63951,3.60935,3.61721,344849.80642276,0
+PIM.US,D,20171108,000000,3.61721,3.63263,3.60935,3.62438,186361.26147973,0
+PIM.US,D,20171109,000000,3.63263,3.63263,3.58627,3.58627,195074.41149326,0
+PIM.US,D,20171110,000000,3.58627,3.6016,3.56387,3.56387,180220.02246773,0
+PIM.US,D,20171113,000000,3.55639,3.55639,3.5337,3.5337,232318.77682385,0
+PIM.US,D,20171114,000000,3.54844,3.55639,3.51817,3.55639,160807.03060252,0
+PIM.US,D,20171115,000000,3.54097,3.54097,3.51052,3.52603,181164.51530882,0
+PIM.US,D,20171116,000000,3.52603,3.5337,3.50334,3.51052,135091.99167694,0
+PIM.US,D,20171117,000000,3.51052,3.57123,3.50334,3.57123,85789.058263134,0
+PIM.US,D,20171120,000000,3.57123,3.57123,3.5337,3.57123,170331.34526513,0
+PIM.US,D,20171121,000000,3.55639,3.6016,3.55639,3.6016,136228.84351259,0
+PIM.US,D,20171122,000000,3.60945,3.63293,3.6016,3.63293,63168.047610081,0
+PIM.US,D,20171124,000000,3.63293,3.64236,3.62852,3.63981,75913.612102485,0
+PIM.US,D,20171127,000000,3.63981,3.63981,3.6017,3.62448,148841.079813,0
+PIM.US,D,20171128,000000,3.63293,3.64993,3.59452,3.60945,109206.98475085,0
+PIM.US,D,20171129,000000,3.63981,3.65544,3.62448,3.62448,107389.24314075,0
+PIM.US,D,20171130,000000,3.62448,3.64787,3.62448,3.64787,107184.67087667,0
+PIM.US,D,20171201,000000,3.64787,3.64787,3.60945,3.63293,146443.20790178,0
+PIM.US,D,20171204,000000,3.62448,3.64787,3.57113,3.57113,136620.68590895,0
+PIM.US,D,20171205,000000,3.6016,3.62448,3.57202,3.6016,133640.64815173,0
+PIM.US,D,20171206,000000,3.6016,3.61721,3.57113,3.58617,184260.57912627,0
+PIM.US,D,20171207,000000,3.57919,3.59452,3.57516,3.57919,185913.44159817,0
+PIM.US,D,20171208,000000,3.57919,3.58617,3.54804,3.54804,197372.54170358,0
+PIM.US,D,20171211,000000,3.5561,3.59452,3.5561,3.56367,258253.65460037,0
+PIM.US,D,20171212,000000,3.56367,3.59452,3.55983,3.59452,284268.93640109,0
+PIM.US,D,20171213,000000,3.57919,3.59452,3.57919,3.57919,131584.74778643,0
+PIM.US,D,20171214,000000,3.57919,3.59196,3.56367,3.56367,106403.02162887,0
+PIM.US,D,20171215,000000,3.56367,3.57919,3.56367,3.57919,138487.28059706,0
+PIM.US,D,20171218,000000,3.57919,3.60945,3.57113,3.6016,260358.40804367,0
+PIM.US,D,20171219,000000,3.6016,3.60945,3.59452,3.60945,144227.51726056,0
+PIM.US,D,20171220,000000,3.59452,3.63293,3.59452,3.63293,161072.66921408,0
+PIM.US,D,20171221,000000,3.62448,3.62448,3.57084,3.57084,337399.71202969,0
+PIM.US,D,20171222,000000,3.5788,3.62448,3.5788,3.61721,138252.17515924,0
+PIM.US,D,20171226,000000,3.60925,3.63293,3.6014,3.63293,506599.29432146,0
+PIM.US,D,20171227,000000,3.6014,3.63293,3.6014,3.62448,698871.77823765,0
+PIM.US,D,20171228,000000,3.64787,3.64787,3.63293,3.64787,138197.21544651,0
+PIM.US,D,20171229,000000,3.63981,3.67853,3.63293,3.67115,257641.97335307,0
+PIM.US,D,20180102,000000,3.6631,3.70948,3.6631,3.70181,252849.28284803,0
+PIM.US,D,20180103,000000,3.70181,3.71713,3.69376,3.71713,208387.89301727,0
+PIM.US,D,20180104,000000,3.71713,3.72461,3.70181,3.70948,117304.38242726,0
+PIM.US,D,20180105,000000,3.69376,3.72461,3.69376,3.72461,95920.983083215,0
+PIM.US,D,20180108,000000,3.70948,3.74033,3.70948,3.70948,147385.66519796,0
+PIM.US,D,20180109,000000,3.70948,3.72461,3.70948,3.70948,114425.10414337,0
+PIM.US,D,20180110,000000,3.70181,3.71713,3.69376,3.69376,125485.23744521,0
+PIM.US,D,20180111,000000,3.68638,3.71713,3.68638,3.69376,90529.84237282,0
+PIM.US,D,20180112,000000,3.68638,3.70948,3.67853,3.67853,112859.77010287,0
+PIM.US,D,20180116,000000,3.67853,3.69376,3.67853,3.67853,98765.65710352,0
+PIM.US,D,20180117,000000,3.68638,3.68638,3.6631,3.6631,126165.1094472,0
+PIM.US,D,20180118,000000,3.6631,3.70181,3.6631,3.69376,154427.63283534,0
+PIM.US,D,20180119,000000,3.68638,3.70181,3.67853,3.69376,132871.21217342,0
+PIM.US,D,20180122,000000,3.70181,3.71713,3.69376,3.69376,167775.71862292,0
+PIM.US,D,20180123,000000,3.71733,3.71733,3.67843,3.67843,130674.85920891,0
+PIM.US,D,20180124,000000,3.70191,3.71733,3.67843,3.67843,188476.19264759,0
+PIM.US,D,20180125,000000,3.67843,3.68638,3.67843,3.67843,79499.224472265,0
+PIM.US,D,20180126,000000,3.67843,3.70191,3.67843,3.69376,150610.98611758,0
+PIM.US,D,20180129,000000,3.68638,3.70191,3.67843,3.67843,188921.97698422,0
+PIM.US,D,20180130,000000,3.67843,3.69326,3.62046,3.67105,378316.200389,0
+PIM.US,D,20180131,000000,3.67105,3.69376,3.64767,3.69376,208130.39658538,0
+PIM.US,D,20180201,000000,3.71733,3.71733,3.6629,3.71733,120805.51968302,0
+PIM.US,D,20180202,000000,3.71733,3.71733,3.68638,3.70191,123426.28376253,0
+PIM.US,D,20180205,000000,3.69376,3.70191,3.62399,3.6629,130962.88881455,0
+PIM.US,D,20180206,000000,3.61673,3.6629,3.61673,3.64767,98010.469939631,0
+PIM.US,D,20180207,000000,3.65534,3.70958,3.65534,3.69376,140042.43691299,0
+PIM.US,D,20180208,000000,3.69376,3.70191,3.67105,3.67105,80452.877265476,0
+PIM.US,D,20180209,000000,3.67105,3.67105,3.63254,3.64767,90591.926492763,0
+PIM.US,D,20180212,000000,3.67105,3.69376,3.6629,3.68638,141166.05770669,0
+PIM.US,D,20180213,000000,3.69376,3.71733,3.69376,3.70958,68251.821038139,0
+PIM.US,D,20180214,000000,3.70958,3.7249,3.70191,3.7249,95071.143080728,0
+PIM.US,D,20180215,000000,3.7249,3.72815,3.68638,3.69376,82817.162685571,0
+PIM.US,D,20180216,000000,3.70958,3.7249,3.70191,3.71733,90122.733389592,0
+PIM.US,D,20180220,000000,3.67843,3.72481,3.67843,3.67843,139808.34924763,0
+PIM.US,D,20180221,000000,3.67105,3.69376,3.61673,3.6629,218328.47661523,0
+PIM.US,D,20180222,000000,3.68638,3.69405,3.67115,3.68638,129145.14720443,0
+PIM.US,D,20180223,000000,3.68638,3.70191,3.67853,3.69405,104714.53712094,0
+PIM.US,D,20180226,000000,3.68638,3.70986,3.68638,3.70986,168377.22214564,0
+PIM.US,D,20180227,000000,3.69405,3.70986,3.67115,3.68638,148116.42582285,0
+PIM.US,D,20180228,000000,3.68638,3.70191,3.68638,3.68638,144423.94734498,0
+PIM.US,D,20180301,000000,3.67115,3.68638,3.64757,3.65534,282753.47321102,0
+PIM.US,D,20180302,000000,3.64757,3.64757,3.63234,3.63234,111691.36732101,0
+PIM.US,D,20180305,000000,3.63234,3.6629,3.63234,3.64757,109652.76908749,0
+PIM.US,D,20180306,000000,3.65534,3.69405,3.64757,3.69405,72611.958248507,0
+PIM.US,D,20180307,000000,3.67115,3.72529,3.67115,3.72529,168409.7908643,0
+PIM.US,D,20180308,000000,3.72529,3.73306,3.71763,3.73306,83417.648435832,0
+PIM.US,D,20180309,000000,3.73306,3.764,3.72529,3.764,111527.50595526,0
+PIM.US,D,20180312,000000,3.75683,3.77225,3.74868,3.75683,163350.44397523,0
+PIM.US,D,20180313,000000,3.74111,3.764,3.74111,3.764,104376.63666485,0
+PIM.US,D,20180314,000000,3.764,3.764,3.74111,3.74111,46065.399224683,0
+PIM.US,D,20180315,000000,3.74868,3.75683,3.74111,3.74868,32509.687855655,0
+PIM.US,D,20180316,000000,3.74111,3.74868,3.72529,3.72529,96190.692784604,0
+PIM.US,D,20180319,000000,3.72529,3.72795,3.68638,3.68638,130346.11870495,0
+PIM.US,D,20180320,000000,3.68638,3.69356,3.67115,3.67115,103918.63905873,0
+PIM.US,D,20180321,000000,3.67115,3.67853,3.6629,3.6629,123941.27662632,0
+PIM.US,D,20180322,000000,3.70211,3.71026,3.67115,3.67115,144218.35730844,0
+PIM.US,D,20180323,000000,3.70211,3.70211,3.67853,3.69425,81984.624814869,0
+PIM.US,D,20180326,000000,3.69425,3.69602,3.67115,3.67115,110660.36382098,0
+PIM.US,D,20180327,000000,3.67115,3.68658,3.67115,3.67853,67405.034353024,0
+PIM.US,D,20180328,000000,3.68658,3.70181,3.67115,3.67115,137523.45007927,0
+PIM.US,D,20180329,000000,3.67115,3.70211,3.67115,3.68658,109266.01555342,0
+PIM.US,D,20180402,000000,3.70211,3.71026,3.68658,3.71026,157176.63624458,0
+PIM.US,D,20180403,000000,3.71026,3.72568,3.70211,3.71803,139665.8611035,0
+PIM.US,D,20180404,000000,3.71026,3.73365,3.71026,3.72568,163487.84325708,0
+PIM.US,D,20180405,000000,3.73365,3.7417,3.71812,3.7417,91173.074566321,0
+PIM.US,D,20180406,000000,3.7417,3.74887,3.72568,3.7417,85163.128201421,0
+PIM.US,D,20180409,000000,3.73365,3.76469,3.72568,3.76469,106681.89128238,0
+PIM.US,D,20180410,000000,3.77275,3.781,3.71026,3.72568,251307.35757406,0
+PIM.US,D,20180411,000000,3.72568,3.7417,3.72568,3.7417,111106.14815761,0
+PIM.US,D,20180412,000000,3.74887,3.74887,3.72578,3.7417,102187.40810755,0
+PIM.US,D,20180413,000000,3.7417,3.77275,3.7417,3.77275,152602.76681802,0
+PIM.US,D,20180416,000000,3.781,3.781,3.75752,3.76469,126988.48736578,0
+PIM.US,D,20180417,000000,3.76469,3.76557,3.71803,3.74887,276868.71285847,0
+PIM.US,D,20180418,000000,3.7417,3.74887,3.7417,3.74887,77939.997066501,0
+PIM.US,D,20180419,000000,3.74887,3.75752,3.7472,3.74887,124588.57990965,0
+PIM.US,D,20180420,000000,3.7417,3.76469,3.7417,3.7417,67041.689585494,0
+PIM.US,D,20180423,000000,3.7812,3.7812,3.7417,3.7417,85394.162549403,0
+PIM.US,D,20180424,000000,3.7417,3.77285,3.7417,3.77285,127858.68281744,0
+PIM.US,D,20180425,000000,3.77285,3.77285,3.75752,3.77285,107858.43624392,0
+PIM.US,D,20180426,000000,3.76479,3.78858,3.7417,3.76479,58065.954277779,0
+PIM.US,D,20180427,000000,3.77285,3.80438,3.77285,3.7812,148800.36891468,0
+PIM.US,D,20180430,000000,3.78858,3.79712,3.75752,3.76479,122047.20208185,0
+PIM.US,D,20180501,000000,3.77285,3.7812,3.76941,3.77285,48696.341028792,0
+PIM.US,D,20180502,000000,3.7812,3.79712,3.76489,3.77285,100532.51009073,0
+PIM.US,D,20180503,000000,3.7812,3.79712,3.75752,3.79712,143461.13459965,0
+PIM.US,D,20180504,000000,3.78858,3.78858,3.77285,3.77285,153346.75848487,0
+PIM.US,D,20180507,000000,3.77285,3.78858,3.77285,3.78858,82093.526467883,0
+PIM.US,D,20180508,000000,3.79712,3.79712,3.7812,3.78858,95804.957022995,0
+PIM.US,D,20180509,000000,3.77285,3.7812,3.75752,3.75752,108639.06771926,0
+PIM.US,D,20180510,000000,3.75752,3.78858,3.75752,3.75752,78934.360758036,0
+PIM.US,D,20180511,000000,3.75752,3.77452,3.75752,3.75752,80984.154488588,0
+PIM.US,D,20180514,000000,3.76479,3.78858,3.75752,3.77285,84131.106928938,0
+PIM.US,D,20180515,000000,3.77285,3.77285,3.74897,3.77285,117747.11344651,0
+PIM.US,D,20180516,000000,3.76479,3.77285,3.75752,3.76479,68394.309182268,0
+PIM.US,D,20180517,000000,3.77285,3.77285,3.75752,3.76479,71659.323227755,0
+PIM.US,D,20180518,000000,3.76479,3.7812,3.76479,3.7812,72853.170321071,0
+PIM.US,D,20180521,000000,3.76479,3.77706,3.73355,3.73355,215103.1556956,0
+PIM.US,D,20180522,000000,3.73355,3.7417,3.72558,3.73355,132131.2915964,0
+PIM.US,D,20180523,000000,3.7417,3.75772,3.7417,3.75772,110468.0048264,0
+PIM.US,D,20180524,000000,3.77315,3.77315,3.7417,3.7417,98901.020840442,0
+PIM.US,D,20180525,000000,3.76509,3.76509,3.7417,3.7417,73269.439256421,0
+PIM.US,D,20180529,000000,3.7417,3.7417,3.70976,3.71773,119739.91191942,0
+PIM.US,D,20180530,000000,3.72548,3.73316,3.71773,3.72548,106438.6436649,0
+PIM.US,D,20180531,000000,3.71773,3.72548,3.71773,3.71773,76240.317061526,0
+PIM.US,D,20180601,000000,3.71773,3.73335,3.70986,3.72548,104283.00159871,0
+PIM.US,D,20180604,000000,3.72548,3.74907,3.72548,3.74907,84346.874690049,0
+PIM.US,D,20180605,000000,3.74907,3.77364,3.7417,3.74907,106666.62469551,0
+PIM.US,D,20180606,000000,3.7417,3.74907,3.70976,3.70976,117696.22482362,0
+PIM.US,D,20180607,000000,3.71773,3.72548,3.71773,3.72548,88272.423060823,0
+PIM.US,D,20180608,000000,3.73355,3.7417,3.70191,3.70191,74820.524482518,0
+PIM.US,D,20180611,000000,3.70191,3.71773,3.70191,3.70191,200460.46334137,0
+PIM.US,D,20180612,000000,3.70191,3.71773,3.70191,3.71773,137169.26526386,0
+PIM.US,D,20180613,000000,3.69366,3.70976,3.68599,3.68599,178900.98936208,0
+PIM.US,D,20180614,000000,3.68599,3.70976,3.67803,3.67803,85281.189806557,0
+PIM.US,D,20180615,000000,3.68599,3.73355,3.67056,3.73355,115493.76522435,0
+PIM.US,D,20180618,000000,3.72548,3.72548,3.66182,3.66182,209793.43678186,0
+PIM.US,D,20180619,000000,3.65415,3.67803,3.65415,3.65415,122862.43782077,0
+PIM.US,D,20180620,000000,3.66182,3.69366,3.66182,3.67803,118734.35273084,0
+PIM.US,D,20180621,000000,3.67803,3.69376,3.65405,3.65405,82655.336864737,0
+PIM.US,D,20180622,000000,3.67018,3.69376,3.67018,3.69376,79239.692495456,0
+PIM.US,D,20180625,000000,3.69376,3.69376,3.67803,3.67803,76118.184366557,0
+PIM.US,D,20180626,000000,3.68599,3.70191,3.67734,3.70191,123653.24702069,0
+PIM.US,D,20180627,000000,3.70996,3.70996,3.67803,3.68599,120880.83484491,0
+PIM.US,D,20180628,000000,3.69376,3.71793,3.6804,3.71793,124110.22685436,0
+PIM.US,D,20180629,000000,3.71793,3.73383,3.71085,3.72578,139704.5364569,0
+PIM.US,D,20180702,000000,3.72578,3.73207,3.65405,3.65405,176890.8887574,0
+PIM.US,D,20180703,000000,3.69376,3.69376,3.66173,3.66173,93550.591028371,0
+PIM.US,D,20180705,000000,3.67803,3.67803,3.65405,3.65405,113763.55204563,0
+PIM.US,D,20180706,000000,3.66173,3.66173,3.63019,3.6462,215682.26822425,0
+PIM.US,D,20180709,000000,3.63784,3.63784,3.62194,3.63019,250995.91920188,0
+PIM.US,D,20180710,000000,3.63019,3.6462,3.63019,3.6462,125373.28247483,0
+PIM.US,D,20180711,000000,3.6462,3.66173,3.63784,3.65405,164726.47233854,0
+PIM.US,D,20180712,000000,3.66173,3.66173,3.63019,3.63784,205790.53770427,0
+PIM.US,D,20180713,000000,3.63784,3.6462,3.63293,3.6462,329375.59397027,0
+PIM.US,D,20180716,000000,3.63019,3.65405,3.63019,3.6462,268787.59954139,0
+PIM.US,D,20180717,000000,3.67018,3.68599,3.65405,3.68599,252095.1134566,0
+PIM.US,D,20180718,000000,3.68599,3.69286,3.67803,3.68599,97998.256670135,0
+PIM.US,D,20180719,000000,3.68599,3.70191,3.68599,3.69376,181576.71315435,0
+PIM.US,D,20180720,000000,3.69376,3.71793,3.68785,3.71793,301455.04212806,0
+PIM.US,D,20180723,000000,3.71793,3.71793,3.69366,3.70996,65728.763114584,0
+PIM.US,D,20180724,000000,3.71793,3.71793,3.70191,3.70996,71842.522270207,0
+PIM.US,D,20180725,000000,3.66153,3.71793,3.66153,3.70191,132994.36264085,0
+PIM.US,D,20180726,000000,3.68579,3.70191,3.66153,3.66153,127026.14494673,0
+PIM.US,D,20180727,000000,3.66988,3.71488,3.66153,3.66153,137606.90742082,0
+PIM.US,D,20180730,000000,3.66153,3.70191,3.66153,3.66153,121403.96988836,0
+PIM.US,D,20180731,000000,3.66988,3.70996,3.66988,3.70996,117320.66678659,0
+PIM.US,D,20180801,000000,3.71793,3.71793,3.66988,3.67793,104329.81913178,0
+PIM.US,D,20180802,000000,3.66988,3.69366,3.66988,3.67793,102842.85357055,0
+PIM.US,D,20180803,000000,3.68579,3.70996,3.68579,3.69366,153056.69333432,0
+PIM.US,D,20180806,000000,3.69366,3.71793,3.69159,3.71793,102856.0846125,0
+PIM.US,D,20180807,000000,3.71793,3.74652,3.71055,3.74209,157626.49167105,0
+PIM.US,D,20180808,000000,3.72578,3.74209,3.70996,3.73393,73515.740191273,0
+PIM.US,D,20180809,000000,3.72578,3.74209,3.70996,3.71793,62808.773932382,0
+PIM.US,D,20180810,000000,3.72578,3.73393,3.70191,3.71793,47851.589888594,0
+PIM.US,D,20180813,000000,3.72578,3.74209,3.71085,3.71793,59172.2729397,0
+PIM.US,D,20180814,000000,3.71793,3.73393,3.71793,3.71793,77253.000657304,0
+PIM.US,D,20180815,000000,3.74956,3.74956,3.70918,3.70996,65448.875688616,0
+PIM.US,D,20180816,000000,3.73393,3.73393,3.70191,3.70996,24845.861246392,0
+PIM.US,D,20180817,000000,3.71793,3.72578,3.69366,3.69366,53640.679630093,0
+PIM.US,D,20180820,000000,3.70191,3.70191,3.69366,3.70191,68784.116033709,0
+PIM.US,D,20180821,000000,3.70191,3.70191,3.68579,3.68579,49420.995018938,0
+PIM.US,D,20180822,000000,3.68579,3.70191,3.68579,3.70191,57238.505269368,0
+PIM.US,D,20180823,000000,3.70996,3.70996,3.6857,3.6857,84280.719480274,0
+PIM.US,D,20180824,000000,3.70996,3.70996,3.69366,3.70996,70674.119488344,0
+PIM.US,D,20180827,000000,3.70996,3.71803,3.70191,3.70996,99560.537393271,0
+PIM.US,D,20180828,000000,3.70191,3.71803,3.6857,3.6857,88460.710965566,0
+PIM.US,D,20180829,000000,3.6857,3.69366,3.67783,3.67783,115324.81499631,0
+PIM.US,D,20180830,000000,3.67783,3.70191,3.67018,3.70191,65098.761963039,0
+PIM.US,D,20180831,000000,3.6857,3.70191,3.67783,3.6857,86126.958719213,0
+PIM.US,D,20180904,000000,3.70191,3.70191,3.66968,3.6857,144576.61321369,0
+PIM.US,D,20180905,000000,3.70191,3.70191,3.66968,3.6857,94085.939341316,0
+PIM.US,D,20180906,000000,3.66968,3.6857,3.64561,3.6857,75024.078974132,0
+PIM.US,D,20180907,000000,3.67783,3.6857,3.66968,3.67783,55490.989958863,0
+PIM.US,D,20180910,000000,3.66968,3.6857,3.66968,3.67783,68180.576966073,0
+PIM.US,D,20180911,000000,3.66968,3.6857,3.66968,3.6857,60161.547768945,0
+PIM.US,D,20180912,000000,3.69366,3.69366,3.67783,3.6857,126929.45656321,0
+PIM.US,D,20180913,000000,3.6857,3.69366,3.6857,3.69366,49928.863475514,0
+PIM.US,D,20180914,000000,3.69366,3.69366,3.67783,3.69366,51855.506738639,0
+PIM.US,D,20180917,000000,3.69366,3.69366,3.66968,3.66968,54060.001882819,0
+PIM.US,D,20180918,000000,3.6857,3.69366,3.67047,3.6857,114480.06385611,0
+PIM.US,D,20180919,000000,3.66153,3.66968,3.65357,3.65357,184768.44758284,0
+PIM.US,D,20180920,000000,3.66968,3.6857,3.64561,3.64561,80716.480332115,0
+PIM.US,D,20180921,000000,3.64561,3.65907,3.62939,3.64561,130226.02155491,0
+PIM.US,D,20180924,000000,3.62939,3.67793,3.62939,3.67793,131420.88642068,0
+PIM.US,D,20180925,000000,3.67793,3.68589,3.66153,3.68589,178245.54389908,0
+PIM.US,D,20180926,000000,3.68589,3.68589,3.67793,3.68589,105855.46004643,0
+PIM.US,D,20180927,000000,3.68589,3.70191,3.66978,3.70191,92412.721420249,0
+PIM.US,D,20180928,000000,3.68589,3.70191,3.64561,3.65357,168768.04676953,0
+PIM.US,D,20181001,000000,3.67793,3.68589,3.66153,3.66153,118153.20465728,0
+PIM.US,D,20181002,000000,3.68589,3.70191,3.67793,3.70191,114141.14562757,0
+PIM.US,D,20181003,000000,3.70191,3.71026,3.64561,3.64561,257246.05986689,0
+PIM.US,D,20181004,000000,3.65357,3.66978,3.62939,3.62939,113467.38026033,0
+PIM.US,D,20181005,000000,3.62939,3.64561,3.61309,3.62114,128281.05838754,0
+PIM.US,D,20181008,000000,3.62114,3.63874,3.60504,3.60504,142424.02446487,0
+PIM.US,D,20181009,000000,3.60504,3.62939,3.58882,3.60504,124541.76237658,0
+PIM.US,D,20181010,000000,3.62939,3.62939,3.60504,3.60504,145785.72689386,0
+PIM.US,D,20181011,000000,3.60504,3.60504,3.55659,3.55659,280782.04795975,0
+PIM.US,D,20181012,000000,3.58882,3.58882,3.516,3.54844,256397.23763685,0
+PIM.US,D,20181015,000000,3.54048,3.57536,3.54048,3.55659,158511.95370957,0
+PIM.US,D,20181016,000000,3.58086,3.58882,3.56357,3.58882,142299.85622498,0
+PIM.US,D,20181017,000000,3.58882,3.60504,3.5726,3.5726,263757.76805363,0
+PIM.US,D,20181018,000000,3.58882,3.62114,3.58882,3.62114,99323.396410541,0
+PIM.US,D,20181019,000000,3.62114,3.65347,3.62114,3.62114,213471.66644531,0
+PIM.US,D,20181022,000000,3.62939,3.62939,3.59707,3.59707,91233.123141346,0
+PIM.US,D,20181023,000000,3.59707,3.62615,3.59707,3.59707,171333.85113633,0
+PIM.US,D,20181024,000000,3.61319,3.6353,3.58882,3.58882,128003.20650648,0
+PIM.US,D,20181025,000000,3.59707,3.60504,3.57251,3.58882,92882.932295877,0
+PIM.US,D,20181026,000000,3.54814,3.57939,3.54814,3.54814,179971.68598797,0
+PIM.US,D,20181029,000000,3.56445,3.57251,3.55217,3.55649,142801.61804681,0
+PIM.US,D,20181030,000000,3.54814,3.58027,3.54038,3.54038,294291.95956816,0
+PIM.US,D,20181031,000000,3.54038,3.55325,3.53183,3.53183,370042.72807735,0
+PIM.US,D,20181101,000000,3.54814,3.57084,3.53232,3.54038,274741.5684211,0
+PIM.US,D,20181102,000000,3.54814,3.56445,3.52388,3.53183,254037.0233066,0
+PIM.US,D,20181105,000000,3.54038,3.55709,3.54038,3.54814,156781.74053085,0
+PIM.US,D,20181106,000000,3.55649,3.57251,3.54814,3.57251,280627.34654612,0
+PIM.US,D,20181107,000000,3.58086,3.58882,3.57251,3.58882,187387.17611746,0
+PIM.US,D,20181108,000000,3.58882,3.59707,3.58882,3.59707,61633.246743313,0
+PIM.US,D,20181109,000000,3.60504,3.60504,3.57251,3.59707,155299.86383191,0
+PIM.US,D,20181112,000000,3.58086,3.59275,3.56445,3.58882,99961.539741751,0
+PIM.US,D,20181113,000000,3.58882,3.58882,3.57251,3.57251,213739.3406018,0
+PIM.US,D,20181114,000000,3.57251,3.58882,3.55649,3.55649,161809.53647371,0
+PIM.US,D,20181115,000000,3.58086,3.58086,3.54814,3.54814,139899.94876886,0
+PIM.US,D,20181116,000000,3.54038,3.59707,3.53773,3.59707,445481.04044192,0
+PIM.US,D,20181119,000000,3.59707,3.62114,3.57251,3.62114,145132.31697578,0
+PIM.US,D,20181120,000000,3.61319,3.6459,3.61319,3.6459,167114.16652518,0
+PIM.US,D,20181121,000000,3.63745,3.63745,3.61309,3.62959,134411.10190249,0
+PIM.US,D,20181123,000000,3.62959,3.67843,3.62959,3.67843,32830.286179946,0
+PIM.US,D,20181126,000000,3.67843,3.67843,3.6458,3.65377,102842.85357055,0
+PIM.US,D,20181127,000000,3.6458,3.6459,3.58027,3.58027,99553.412986064,0
+PIM.US,D,20181128,000000,3.58027,3.61279,3.58027,3.59639,166043.46989928,0
+PIM.US,D,20181129,000000,3.59639,3.62929,3.59639,3.61279,112779.36607868,0
+PIM.US,D,20181130,000000,3.62104,3.62929,3.60464,3.62104,145529.24823444,0
+PIM.US,D,20181203,000000,3.6458,3.6628,3.62929,3.6458,171880.39494632,0
+PIM.US,D,20181204,000000,3.65377,3.68648,3.6458,3.67028,84013.045323802,0
+PIM.US,D,20181206,000000,3.67028,3.7028,3.6458,3.67843,103238.76705673,0
+PIM.US,D,20181207,000000,3.67843,3.68648,3.66182,3.67028,126302.50872904,0
+PIM.US,D,20181210,000000,3.66182,3.67028,3.62104,3.62104,121657.39523042,0
+PIM.US,D,20181211,000000,3.62929,3.6515,3.60464,3.60464,100524.36791106,0
+PIM.US,D,20181212,000000,3.61279,3.62929,3.58813,3.62104,60590.029973791,0
+PIM.US,D,20181213,000000,3.63725,3.63725,3.60464,3.61279,63681.004928948,0
+PIM.US,D,20181214,000000,3.62104,3.62104,3.5557,3.5557,84222.706450164,0
+PIM.US,D,20181217,000000,3.5557,3.58027,3.5557,3.56387,149348.94826957,0
+PIM.US,D,20181218,000000,3.5225,3.55138,3.50628,3.50628,163343.31956803,0
+PIM.US,D,20181219,000000,3.50628,3.5557,3.49008,3.49823,144707.90586077,0
+PIM.US,D,20181220,000000,3.49008,3.49823,3.37462,3.4156,269207.93956658,0
+PIM.US,D,20181221,000000,3.37462,3.4323,3.34976,3.4323,184982.17979904,0
+PIM.US,D,20181224,000000,3.44036,3.556,3.44036,3.54755,112486.24761076,0
+PIM.US,D,20181226,000000,3.54755,3.60532,3.53114,3.60532,119055.96882759,0
+PIM.US,D,20181227,000000,3.57222,3.57222,3.52712,3.54755,84435.420893901,0
+PIM.US,D,20181228,000000,3.54755,3.57222,3.50638,3.51473,163562.14064652,0
+PIM.US,D,20181231,000000,3.51473,3.53114,3.4156,3.50638,405597.59112756,0
+PIM.US,D,20190102,000000,3.48143,3.54755,3.48143,3.53959,113352.37197257,0
+PIM.US,D,20190103,000000,3.53114,3.54755,3.51473,3.54755,160513.91213459,0
+PIM.US,D,20190104,000000,3.556,3.56415,3.51473,3.56415,45635.899247376,0
+PIM.US,D,20190107,000000,3.57222,3.63019,3.57222,3.63019,76482.546906546,0
+PIM.US,D,20190108,000000,3.64669,3.6631,3.62271,3.64669,81091.020596684,0
+PIM.US,D,20190109,000000,3.64669,3.6631,3.63019,3.63834,91740.991597923,0
+PIM.US,D,20190110,000000,3.63834,3.64669,3.58891,3.63019,171089.5857464,0
+PIM.US,D,20190111,000000,3.62194,3.62194,3.58891,3.58891,89078.498847614,0
+PIM.US,D,20190114,000000,3.57222,3.60532,3.57222,3.60532,125225.70546841,0
+PIM.US,D,20190115,000000,3.61368,3.61368,3.58891,3.60532,164655.22826648,0
+PIM.US,D,20190116,000000,3.61368,3.64669,3.59717,3.62194,132548.57830422,0
+PIM.US,D,20190117,000000,3.60532,3.61368,3.58076,3.58891,152581.3935964,0
+PIM.US,D,20190118,000000,3.59717,3.64669,3.58076,3.59717,211690.56464369,0
+PIM.US,D,20190122,000000,3.59717,3.66221,3.59717,3.62194,162914.83736318,0
+PIM.US,D,20190123,000000,3.63029,3.63834,3.58862,3.59697,158978.09349537,0
+PIM.US,D,20190124,000000,3.59697,3.63844,3.58862,3.63029,139018.55782017,0
+PIM.US,D,20190125,000000,3.63844,3.6634,3.60532,3.63844,163204.90251373,0
+PIM.US,D,20190128,000000,3.64679,3.67185,3.63844,3.67185,102529.37965346,0
+PIM.US,D,20190129,000000,3.68,3.68,3.64679,3.65534,197836.64594445,0
+PIM.US,D,20190130,000000,3.67185,3.67185,3.65524,3.6634,397686.44581098,0
+PIM.US,D,20190131,000000,3.6634,3.68,3.6634,3.68,181039.32929648,0
+PIM.US,D,20190201,000000,3.68,3.7132,3.68,3.7132,112187.02250808,0
+PIM.US,D,20190204,000000,3.72991,3.72991,3.69592,3.72991,109939.78092067,0
+PIM.US,D,20190205,000000,3.72991,3.72991,3.70495,3.72991,52624.94271694,0
+PIM.US,D,20190206,000000,3.72991,3.74632,3.72991,3.73827,91307.420530786,0
+PIM.US,D,20190207,000000,3.72991,3.73827,3.72176,3.72991,75001.687980055,0
+PIM.US,D,20190208,000000,3.72991,3.73827,3.71704,3.73827,52464.134668565,0
+PIM.US,D,20190211,000000,3.73827,3.75516,3.72176,3.72991,112382.43482003,0
+PIM.US,D,20190212,000000,3.72176,3.72991,3.7132,3.72176,76509.008990456,0
+PIM.US,D,20190213,000000,3.73827,3.73827,3.7132,3.72991,84397.763312952,0
+PIM.US,D,20190214,000000,3.72991,3.74632,3.72991,3.73827,57088.892718032,0
+PIM.US,D,20190215,000000,3.73827,3.73827,3.68,3.68835,131807.63995475,0
+PIM.US,D,20190219,000000,3.6969,3.72176,3.68,3.68835,147817.20072017,0
+PIM.US,D,20190220,000000,3.6969,3.72176,3.6969,3.70495,165808.36446147,0
+PIM.US,D,20190221,000000,3.70495,3.72185,3.6798,3.68835,167304.48997484,0
+PIM.US,D,20190222,000000,3.68835,3.70083,3.6798,3.6798,235234.69491622,0
+PIM.US,D,20190225,000000,3.6798,3.7133,3.6798,3.6968,221043.89353336,0
+PIM.US,D,20190226,000000,3.68835,3.7133,3.67165,3.67165,132095.66956037,0
+PIM.US,D,20190227,000000,3.68835,3.72185,3.68835,3.6968,188725.54689982,0
+PIM.US,D,20190228,000000,3.68835,3.70495,3.6798,3.6968,179010.90878755,0
+PIM.US,D,20190301,000000,3.70495,3.7133,3.6798,3.7133,150721.9233155,0
+PIM.US,D,20190304,000000,3.7133,3.75545,3.7133,3.75545,159262.05201117,0
+PIM.US,D,20190305,000000,3.74662,3.76342,3.73856,3.76342,75281.575406024,0
+PIM.US,D,20190306,000000,3.76342,3.78032,3.76342,3.77187,172406.58330714,0
+PIM.US,D,20190307,000000,3.78032,3.78848,3.76342,3.78032,161733.20353935,0
+PIM.US,D,20190308,000000,3.78848,3.79721,3.77187,3.78848,64264.188547422,0
+PIM.US,D,20190311,000000,3.76342,3.78848,3.76342,3.77187,163013.56129161,0
+PIM.US,D,20190312,000000,3.78032,3.79721,3.78032,3.78848,266401.94089968,0
+PIM.US,D,20190313,000000,3.80537,3.80537,3.78257,3.79721,81029.954249201,0
+PIM.US,D,20190314,000000,3.79721,3.79721,3.78032,3.78848,26416.284149193,0
+PIM.US,D,20190315,000000,3.79721,3.79721,3.78848,3.79721,55615.158198747,0
+PIM.US,D,20190318,000000,3.79721,3.79721,3.78032,3.78848,104676.87953999,0
+PIM.US,D,20190319,000000,3.78032,3.79721,3.78032,3.78848,104249.4151076,0
+PIM.US,D,20190320,000000,3.78032,3.79721,3.76342,3.78032,122731.14517368,0
+PIM.US,D,20190321,000000,3.77177,3.78858,3.74632,3.76332,121036.55403099,0
+PIM.US,D,20190322,000000,3.76332,3.78032,3.76332,3.77177,51221.434497262,0
+PIM.US,D,20190325,000000,3.78858,3.78858,3.75536,3.77177,92693.626618676,0
+PIM.US,D,20190326,000000,3.76332,3.78858,3.73827,3.74632,115712.58630284,0
+PIM.US,D,20190327,000000,3.77177,3.77177,3.75536,3.77177,100467.37265341,0
+PIM.US,D,20190328,000000,3.77177,3.78858,3.76332,3.78032,97246.122823622,0
+PIM.US,D,20190329,000000,3.77177,3.82237,3.76332,3.82237,119556.71287696,0
+PIM.US,D,20190401,000000,3.83072,3.83072,3.7973,3.82237,127353.86767823,0
+PIM.US,D,20190402,000000,3.82237,3.85607,3.82237,3.85607,190929.02427155,0
+PIM.US,D,20190403,000000,3.85607,3.85607,3.81382,3.82237,136617.63259157,0
+PIM.US,D,20190404,000000,3.83072,3.83514,3.81382,3.83072,201764.22986015,0
+PIM.US,D,20190405,000000,3.83927,3.83927,3.82237,3.83072,77327.298046744,0
+PIM.US,D,20190408,000000,3.83072,3.83927,3.81392,3.83072,65850.895809553,0
+PIM.US,D,20190409,000000,3.82237,3.83072,3.81382,3.82237,112934.0674923,0
+PIM.US,D,20190410,000000,3.81382,3.83514,3.81382,3.81382,99307.112051212,0
+PIM.US,D,20190411,000000,3.82237,3.82237,3.78032,3.7973,168367.04442105,0
+PIM.US,D,20190412,000000,3.7973,3.81235,3.78858,3.7973,71372.31139458,0
+PIM.US,D,20190415,000000,3.7973,3.81382,3.76332,3.80557,314557.84475324,0
+PIM.US,D,20190416,000000,3.80557,3.80557,3.78858,3.80557,189134.69142796,0
+PIM.US,D,20190417,000000,3.7973,3.80537,3.78032,3.78032,115659.66213501,0
+PIM.US,D,20190418,000000,3.78032,3.7973,3.77177,3.77177,82038.566755148,0
+PIM.US,D,20190422,000000,3.78032,3.78858,3.73827,3.78032,178185.49532405,0
+PIM.US,D,20190423,000000,3.7974,3.80576,3.74602,3.7974,132930.24297599,0
+PIM.US,D,20190424,000000,3.80576,3.82266,3.7974,3.82266,129081.02753958,0
+PIM.US,D,20190425,000000,3.81402,3.82266,3.7974,3.80576,137088.86123967,0
+PIM.US,D,20190426,000000,3.83111,3.86501,3.82266,3.84801,773352.36671916,0
+PIM.US,D,20190429,000000,3.899,3.899,3.85666,3.85666,262248.4114983,0
+PIM.US,D,20190430,000000,3.84801,3.86914,3.84801,3.84801,277765.37039403,0
+PIM.US,D,20190501,000000,3.85666,3.86501,3.84801,3.85666,256340.24237921,0
+PIM.US,D,20190502,000000,3.87356,3.87356,3.84801,3.85666,206638.34216184,0
+PIM.US,D,20190503,000000,3.87356,3.88191,3.85666,3.87356,166198.17131291,0
+PIM.US,D,20190506,000000,3.87356,3.87356,3.86501,3.87356,225513.9501692,0
+PIM.US,D,20190507,000000,3.88191,3.88191,3.84801,3.85666,143700.31112728,0
+PIM.US,D,20190508,000000,3.84801,3.86707,3.83966,3.84801,132042.74539256,0
+PIM.US,D,20190509,000000,3.83966,3.84801,3.81402,3.81402,106528.20764122,0
+PIM.US,D,20190510,000000,3.83111,3.83966,3.81402,3.83111,94483.888372421,0
+PIM.US,D,20190513,000000,3.82266,3.83111,3.80576,3.81402,110796.74533035,0
+PIM.US,D,20190514,000000,3.82266,3.86501,3.82021,3.86501,118387.29232264,0
+PIM.US,D,20190515,000000,3.86501,3.87356,3.83966,3.85666,218811.91853282,0
+PIM.US,D,20190516,000000,3.86501,3.86501,3.83966,3.84801,144563.38217173,0
+PIM.US,D,20190517,000000,3.85666,3.85666,3.81402,3.84801,159329.2249934,0
+PIM.US,D,20190520,000000,3.83111,3.86501,3.81402,3.83111,150636.43042904,0
+PIM.US,D,20190521,000000,3.82266,3.83563,3.80576,3.82266,150068.51339742,0
+PIM.US,D,20190522,000000,3.83966,3.83966,3.78858,3.81402,357818.26308348,0
+PIM.US,D,20190523,000000,3.80567,3.82148,3.78003,3.81402,118423.93213113,0
+PIM.US,D,20190524,000000,3.83986,3.87395,3.82276,3.87395,209419.91428974,0
+PIM.US,D,20190528,000000,3.87395,3.87395,3.82276,3.83121,211637.64047588,0
+PIM.US,D,20190529,000000,3.84831,3.84831,3.83131,3.84831,137619.12069032,0
+PIM.US,D,20190530,000000,3.8653,3.87395,3.85696,3.8653,170080.97324045,0
+PIM.US,D,20190531,000000,3.85696,3.85696,3.80567,3.81402,104576.12006663,0
+PIM.US,D,20190603,000000,3.84831,3.84831,3.81402,3.82276,207046.46891753,0
+PIM.US,D,20190604,000000,3.84831,3.8653,3.82276,3.83121,172520.57382244,0
+PIM.US,D,20190605,000000,3.83121,3.85696,3.82276,3.85696,175654.29522083,0
+PIM.US,D,20190606,000000,3.83986,3.8823,3.83986,3.8823,164359.05648118,0
+PIM.US,D,20190607,000000,3.8823,3.90795,3.86393,3.89095,203599.27360205,0
+PIM.US,D,20190610,000000,3.90795,3.90795,3.89095,3.8996,201546.42655412,0
+PIM.US,D,20190611,000000,3.90795,3.90795,3.8823,3.89095,68543.921733604,0
+PIM.US,D,20190612,000000,3.90795,3.9166,3.8823,3.89095,142701.87634593,0
+PIM.US,D,20190613,000000,3.89095,3.92515,3.8823,3.8996,111563.12799129,0
+PIM.US,D,20190614,000000,3.8996,3.90795,3.8823,3.8996,46184.478602276,0
+PIM.US,D,20190617,000000,3.89095,3.92515,3.89095,3.9166,62669.339105627,0
+PIM.US,D,20190618,000000,3.90795,3.92515,3.90795,3.92515,80891.537194902,0
+PIM.US,D,20190619,000000,3.9166,3.9335,3.90795,3.92515,138803.80783152,0
+PIM.US,D,20190620,000000,3.9166,3.9335,3.90962,3.9335,167183.37505232,0
+PIM.US,D,20190621,000000,3.92505,3.94233,3.9165,3.9165,158928.22264493,0
+PIM.US,D,20190624,000000,3.9165,3.9335,3.8993,3.9165,329497.72666524,0
+PIM.US,D,20190625,000000,3.92505,3.92505,3.9165,3.92505,124192.66642347,0
+PIM.US,D,20190626,000000,3.9165,3.92505,3.9165,3.9165,98933.589559101,0
+PIM.US,D,20190627,000000,3.9165,3.9335,3.90775,3.92505,193437.83338068,0
+PIM.US,D,20190628,000000,3.92505,3.94233,3.92505,3.94233,74559.974733253,0
+PIM.US,D,20190701,000000,3.95078,3.95933,3.9335,3.95078,89735.979855526,0
+PIM.US,D,20190702,000000,3.95078,3.95933,3.94794,3.95933,106013.21477743,0
+PIM.US,D,20190703,000000,3.96788,3.96788,3.95078,3.95933,109574.40060822,0
+PIM.US,D,20190705,000000,3.95078,3.95933,3.92505,3.92505,135840.05443362,0
+PIM.US,D,20190708,000000,3.9335,3.94233,3.92505,3.92505,140208.33382365,0
+PIM.US,D,20190709,000000,3.9335,3.95078,3.9165,3.9335,103069.81682869,0
+PIM.US,D,20190710,000000,3.94233,3.95078,3.9335,3.95078,117200.56963653,0
+PIM.US,D,20190711,000000,3.9335,3.95933,3.92505,3.9335,161428.88957441,0
+PIM.US,D,20190712,000000,3.9335,3.94627,3.90775,3.92505,126404.28597485,0
+PIM.US,D,20190715,000000,3.92505,3.9335,3.9165,3.92505,154074.46579239,0
+PIM.US,D,20190716,000000,3.9335,3.95933,3.9165,3.95933,154795.04869271,0
+PIM.US,D,20190717,000000,3.95933,3.97663,3.95412,3.97663,130142.56421334,0
+PIM.US,D,20190718,000000,3.95078,3.97663,3.95078,3.96788,141404.21646188,0
+PIM.US,D,20190719,000000,3.96788,3.97663,3.95933,3.95933,190442.52903658,0
+PIM.US,D,20190722,000000,3.95078,3.96788,3.95078,3.95933,84760.090308025,0
+PIM.US,D,20190723,000000,3.98527,3.99402,3.97663,3.99402,179006.83769771,0
+PIM.US,D,20190724,000000,3.99402,4.0002,3.98527,3.99402,60475.021686029,0
+PIM.US,D,20190725,000000,3.99402,3.99402,3.96798,3.96798,194581.80962356,0
+PIM.US,D,20190726,000000,3.96798,3.98527,3.96798,3.96798,107502.21588359,0
+PIM.US,D,20190729,000000,3.96798,3.98527,3.96798,3.97663,151498.48370102,0
+PIM.US,D,20190730,000000,3.96798,3.98527,3.95933,3.97663,249089.63138791,0
+PIM.US,D,20190731,000000,3.98527,4.00267,3.97663,3.99402,581334.32591749,0
+PIM.US,D,20190801,000000,4.00267,4.00267,3.98527,3.99402,319988.67858949,0
+PIM.US,D,20190802,000000,3.98527,4.00267,3.98527,3.99402,305538.34522983,0
+PIM.US,D,20190805,000000,3.98527,4.01112,3.97663,3.97663,126315.73977101,0
+PIM.US,D,20190806,000000,3.98527,4.01112,3.96808,4.01112,139491.82201318,0
+PIM.US,D,20190807,000000,3.98527,4.01112,3.97663,4.00267,164304.09676844,0
+PIM.US,D,20190808,000000,3.99402,4.01996,3.98527,4.00267,67836.569875246,0
+PIM.US,D,20190809,000000,4.00267,4.01112,3.99402,3.99402,65818.327090894,0
+PIM.US,D,20190812,000000,3.98527,4.03715,3.98527,4.01112,210134.39055531,0
+PIM.US,D,20190813,000000,4.01112,4.0458,4.00267,4.01112,106194.37827497,0
+PIM.US,D,20190814,000000,4.00267,4.03715,3.95521,3.96798,228570.32086079,0
+PIM.US,D,20190815,000000,3.96798,3.97564,3.92475,3.92475,134732.71799924,0
+PIM.US,D,20190816,000000,3.92475,3.97663,3.92475,3.94223,155848.4431868,0
+PIM.US,D,20190819,000000,3.95068,3.96788,3.9333,3.95068,67018.280818958,0
+PIM.US,D,20190820,000000,3.95068,3.97663,3.9333,3.95933,149655.29777945,0
+PIM.US,D,20190821,000000,3.96798,3.98527,3.96071,3.98527,166454.64997234,0
+PIM.US,D,20190822,000000,3.99412,4.00277,3.96788,3.97663,72911.183351181,0
+PIM.US,D,20190823,000000,3.98527,3.99412,3.96788,3.97663,154920.23470504,0
+PIM.US,D,20190826,000000,3.97663,3.98527,3.96788,3.96788,74928.408363074,0
+PIM.US,D,20190827,000000,3.97663,3.97673,3.95923,3.96365,63360.406604656,0
+PIM.US,D,20190828,000000,3.97663,4.01131,3.97663,3.99412,115672.89317697,0
+PIM.US,D,20190829,000000,4.00277,4.02889,4.00277,4.02024,150224.23258351,0
+PIM.US,D,20190830,000000,4.03744,4.04629,4.02261,4.02889,90033.169413283,0
+PIM.US,D,20190903,000000,4.05494,4.05494,4.00277,4.00277,73909.618132546,0
+PIM.US,D,20190904,000000,4.02024,4.03744,4.00768,4.01131,122816.63806016,0
+PIM.US,D,20190905,000000,4.02889,4.02889,3.97663,3.97663,161527.61350283,0
+PIM.US,D,20190906,000000,3.98527,3.98527,3.92425,3.94204,304306.84055556,0
+PIM.US,D,20190909,000000,3.95923,3.96788,3.9329,3.95923,200229.42899338,0
+PIM.US,D,20190910,000000,3.95923,4.00277,3.95039,3.98527,135524.54497161,0
+PIM.US,D,20190911,000000,3.98527,4.02024,3.96788,4.02024,146538.87851285,0
+PIM.US,D,20190912,000000,4.02024,4.02024,3.97525,4.00277,259152.34768085,0
+PIM.US,D,20190913,000000,3.98527,4.02024,3.97663,3.98527,123968.7564827,0
+PIM.US,D,20190916,000000,3.98527,3.99412,3.97663,3.98527,96155.070748571,0
+PIM.US,D,20190917,000000,3.99412,3.99412,3.97663,3.99412,105556.23494375,0
+PIM.US,D,20190918,000000,3.97663,3.99412,3.96788,3.98527,125786.4980928,0
+PIM.US,D,20190919,000000,3.99412,4.00277,3.96788,3.99412,160714.41330884,0
+PIM.US,D,20190920,000000,4.00277,4.02024,4.00277,4.02024,188267.54929369,0
+PIM.US,D,20190923,000000,4.02024,4.02899,3.98508,3.99392,180270.91109064,0
+PIM.US,D,20190924,000000,4.00267,4.02899,3.98508,3.99392,147797.86304346,0
+PIM.US,D,20190925,000000,4.02024,4.02024,3.97633,3.97633,131944.02146413,0
+PIM.US,D,20190926,000000,4.00267,4.02024,3.97633,3.9837,159612.16573675,0
+PIM.US,D,20190927,000000,3.97633,4.02899,3.97633,4.00267,409270.73192872,0
+PIM.US,D,20190930,000000,4.02024,4.07272,4.01122,4.02024,1165973.3590063,0
+PIM.US,D,20191001,000000,4.03754,4.04649,4.03754,4.04649,244667.41005762,0
+PIM.US,D,20191002,000000,4.03754,4.04649,4.02899,4.03754,188535.22345016,0
+PIM.US,D,20191003,000000,4.04649,4.07272,4.03754,4.05522,338152.86364866,0
+PIM.US,D,20191004,000000,4.06377,4.08157,4.05759,4.08157,270238.9430666,0
+PIM.US,D,20191007,000000,4.07272,4.09904,4.05522,4.06377,154006.27503769,0
+PIM.US,D,20191008,000000,4.05522,4.08157,4.05522,4.06377,196518.63061126,0
+PIM.US,D,20191009,000000,4.05522,4.07272,4.03754,4.04649,277165.90241623,0
+PIM.US,D,20191010,000000,4.06377,4.07272,4.02899,4.03754,196184.80124501,0
+PIM.US,D,20191011,000000,4.02899,4.05512,4.01122,4.02024,185902.24610114,0
+PIM.US,D,20191014,000000,4.02438,4.04649,3.99392,4.04649,223522.16946876,0
+PIM.US,D,20191015,000000,4.03754,4.03754,4.00267,4.01122,219671.93625987,0
+PIM.US,D,20191016,000000,4.01122,4.02899,4.00267,4.02899,131010.72412008,0
+PIM.US,D,20191017,000000,4.03754,4.07272,4.02398,4.07272,174578.50973266,0
+PIM.US,D,20191018,000000,4.07272,4.13186,4.07272,4.09904,305195.35591146,0
+PIM.US,D,20191021,000000,4.09904,4.11644,4.06377,4.09002,134451.81280081,0
+PIM.US,D,20191022,000000,4.1075,4.12528,4.03548,4.06377,286988.42440905,0
+PIM.US,D,20191023,000000,4.08167,4.09021,4.05512,4.09021,106567.90076708,0
+PIM.US,D,20191024,000000,4.09021,4.12568,4.09021,4.12568,121457.91182864,0
+PIM.US,D,20191025,000000,4.11683,4.16095,4.11683,4.15201,113761.51650071,0
+PIM.US,D,20191028,000000,4.13452,4.14336,4.11683,4.12568,86992.065308571,0
+PIM.US,D,20191029,000000,4.11683,4.12086,4.08167,4.08167,109033.96343298,0
+PIM.US,D,20191030,000000,4.08167,4.12568,4.08167,4.10769,138378.37894404,0
+PIM.US,D,20191031,000000,4.09021,4.113,4.09021,4.10769,115937.51401606,0
+PIM.US,D,20191101,000000,4.12568,4.12912,4.09021,4.09934,98985.495954461,0
+PIM.US,D,20191104,000000,4.09934,4.13442,4.09934,4.13442,192641.93531847,0
+PIM.US,D,20191105,000000,4.12568,4.17843,4.12568,4.16095,220160.46703975,0
+PIM.US,D,20191106,000000,4.15201,4.19613,4.15201,4.16969,156038.76663646,0
+PIM.US,D,20191107,000000,4.18718,4.20064,4.15201,4.15201,76320.721085713,0
+PIM.US,D,20191108,000000,4.16969,4.16969,4.14336,4.16969,69131.17644191,0
+PIM.US,D,20191111,000000,4.15201,4.17843,4.12568,4.13442,106821.32610914,0
+PIM.US,D,20191112,000000,4.12568,4.13442,4.12568,4.12568,68128.670570711,0
+PIM.US,D,20191113,000000,4.12568,4.14336,4.12568,4.13442,91603.592316083,0
+PIM.US,D,20191114,000000,4.12568,4.15201,4.12568,4.15201,91996.452484899,0
+PIM.US,D,20191115,000000,4.14336,4.15201,4.14336,4.14336,107049.30713975,0
+PIM.US,D,20191118,000000,4.14336,4.15201,4.12568,4.12568,115522.26285317,0
+PIM.US,D,20191119,000000,4.12568,4.15201,4.12568,4.13442,59638.412725496,0
+PIM.US,D,20191120,000000,4.13442,4.16095,4.12568,4.15201,222693.70268789,0
+PIM.US,D,20191121,000000,4.14327,4.20545,4.14327,4.16979,96878.706966258,0
+PIM.US,D,20191122,000000,4.17863,4.2143,4.16006,4.20545,146905.27659775,0
+PIM.US,D,20191125,000000,4.2143,4.22305,4.17863,4.17863,152505.06066205,0
+PIM.US,D,20191126,000000,4.17863,4.20969,4.16105,4.18748,146827.92589093,0
+PIM.US,D,20191127,000000,4.17863,4.2143,4.17863,4.2143,93027.455984924,0
+PIM.US,D,20191129,000000,4.2143,4.2143,4.18985,4.20545,47822.074487309,0
+PIM.US,D,20191202,000000,4.22305,4.24083,4.18748,4.22305,141475.46053394,0
+PIM.US,D,20191203,000000,4.2143,4.24958,4.20545,4.24958,104808.17218708,0
+PIM.US,D,20191204,000000,4.24958,4.24958,4.23179,4.24958,103418.91278181,0
+PIM.US,D,20191205,000000,4.24958,4.24958,4.18748,4.20545,199829.44441736,0
+PIM.US,D,20191206,000000,4.18993,4.19633,4.17863,4.17863,118866.6631504,0
+PIM.US,D,20191209,000000,4.18748,4.19623,4.16105,4.17863,163005.41911195,0
+PIM.US,D,20191210,000000,4.17863,4.18748,4.15201,4.16979,262631.09394254,0
+PIM.US,D,20191211,000000,4.16979,4.18748,4.16105,4.17863,149342.84163482,0
+PIM.US,D,20191212,000000,4.18748,4.18748,4.16105,4.16979,146281.38208095,0
+PIM.US,D,20191213,000000,4.16105,4.17569,4.15201,4.16979,227154.59937161,0
+PIM.US,D,20191216,000000,4.17863,4.20545,4.15201,4.16979,314028.60307505,0
+PIM.US,D,20191217,000000,4.17853,4.20545,4.16105,4.20545,138477.10287247,0
+PIM.US,D,20191218,000000,4.20545,4.24083,4.20545,4.24083,156431.62680527,0
+PIM.US,D,20191219,000000,4.24083,4.29389,4.2314,4.28524,300352.79455596,0
+PIM.US,D,20191220,000000,4.30312,4.30312,4.24053,4.25832,156410.25358366,0
+PIM.US,D,20191223,000000,4.26716,4.32081,4.24505,4.31196,222129.85674612,0
+PIM.US,D,20191224,000000,4.31196,4.32081,4.30312,4.32081,114904.47497112,0
+PIM.US,D,20191226,000000,4.32081,4.32081,4.24938,4.26716,95851.774556066,0
+PIM.US,D,20191227,000000,4.25832,4.2762,4.24053,4.24938,85355.487195996,0
+PIM.US,D,20191230,000000,4.26716,4.29399,4.24053,4.24053,97759.080142488,0
+PIM.US,D,20191231,000000,4.24053,4.2762,4.2315,4.2315,108481.31298826,0
+PIM.US,D,20200102,000000,4.30312,4.31196,4.24938,4.26716,144166.45091309,0
+PIM.US,D,20200103,000000,4.2762,4.32956,4.2762,4.31196,104298.26818558,0
+PIM.US,D,20200106,000000,4.28524,4.33859,4.28524,4.32081,217217.06909101,0
+PIM.US,D,20200107,000000,4.31196,4.32081,4.28524,4.30312,129444.37230711,0
+PIM.US,D,20200108,000000,4.32081,4.3322,4.25832,4.29399,163070.55654926,0
+PIM.US,D,20200109,000000,4.29399,4.29693,4.25832,4.25832,194221.5181734,0
+PIM.US,D,20200110,000000,4.26716,4.2762,4.25832,4.25832,180176.25825204,0
+PIM.US,D,20200113,000000,4.24938,4.32984,4.24938,4.29399,248378.20843974,0
+PIM.US,D,20200114,000000,4.28524,4.29399,4.24938,4.2762,358029.95975476,0
+PIM.US,D,20200115,000000,4.2762,4.30312,4.26716,4.2762,163314.82193919,0
+PIM.US,D,20200116,000000,4.29399,4.29399,4.2762,4.2762,147966.81327152,0
+PIM.US,D,20200117,000000,4.2762,4.28347,4.24938,4.24938,173482.36879532,0
+PIM.US,D,20200121,000000,4.26716,4.28524,4.24938,4.25832,194526.84991082,0
+PIM.US,D,20200122,000000,4.25832,4.30312,4.25832,4.29399,236152.7256734,0
+PIM.US,D,20200123,000000,4.31206,4.31206,4.28514,4.30321,139667.89664842,0
+PIM.US,D,20200124,000000,4.31206,4.33889,4.30321,4.33682,273915.13718515,0
+PIM.US,D,20200127,000000,4.33004,4.38398,4.31206,4.36611,287571.60802752,0
+PIM.US,D,20200128,000000,4.36611,4.36611,4.33004,4.33004,151499.50147347,0
+PIM.US,D,20200129,000000,4.34803,4.34803,4.31206,4.31206,122395.28026251,0
+PIM.US,D,20200130,000000,4.33004,4.33712,4.31206,4.31206,175922.98714976,0
+PIM.US,D,20200131,000000,4.31206,4.34803,4.31206,4.32101,157365.94192178,0
+PIM.US,D,20200203,000000,4.33889,4.34803,4.33004,4.33889,133249.82352783,0
+PIM.US,D,20200204,000000,4.34803,4.36611,4.33004,4.33889,151650.13179727,0
+PIM.US,D,20200205,000000,4.33889,4.35696,4.33889,4.35696,125771.23150594,0
+PIM.US,D,20200206,000000,4.37485,4.38398,4.35696,4.38398,90496.255881705,0
+PIM.US,D,20200207,000000,4.40207,4.40207,4.38398,4.40207,156735.94077024,0
+PIM.US,D,20200210,000000,4.41081,4.41081,4.38016,4.40207,91161.879069282,0
+PIM.US,D,20200211,000000,4.41081,4.41081,4.39283,4.40207,159681.37426389,0
+PIM.US,D,20200212,000000,4.39283,4.40207,4.38398,4.38398,159229.48329252,0
+PIM.US,D,20200213,000000,4.38398,4.39283,4.37485,4.38398,79195.92827976,0
+PIM.US,D,20200214,000000,4.39273,4.40207,4.37485,4.37485,134047.75713496,0
+PIM.US,D,20200218,000000,4.38398,4.40187,4.35696,4.37485,141966.02685874,0
+PIM.US,D,20200219,000000,4.39283,4.40207,4.36434,4.40207,230284.24968017,0
+PIM.US,D,20200220,000000,4.38398,4.38398,4.35696,4.37485,261329.36296866,0
+PIM.US,D,20200221,000000,4.37485,4.40217,4.34783,4.35686,335915.79978582,0
+PIM.US,D,20200224,000000,4.32975,4.36601,4.32061,4.32061,142236.75433259,0
+PIM.US,D,20200225,000000,4.32061,4.34783,4.23936,4.23936,208243.36932822,0
+PIM.US,D,20200226,000000,4.23936,4.25743,4.22128,4.22128,162835.45111145,0
+PIM.US,D,20200227,000000,4.17609,4.21223,4.07656,4.07656,362501.03416305,0
+PIM.US,D,20200228,000000,4.06751,4.07045,3.88682,3.90481,519399.81852659,0
+PIM.US,D,20200302,000000,3.99539,4.04148,3.97722,4.00444,1396700.3397058,0
+PIM.US,D,20200303,000000,4.04049,4.09129,4.02241,4.04953,515705.3045038,0
+PIM.US,D,20200304,000000,4.06751,4.18521,4.06751,4.18521,453318.90614151,0
+PIM.US,D,20200305,000000,4.16684,4.17559,4.04953,4.06751,317357.73678539,0
+PIM.US,D,20200306,000000,4.06751,4.09483,4.03146,4.07656,257107.6428126,0
+PIM.US,D,20200309,000000,4.02241,4.0515,3.86737,3.87779,354660.11514609,0
+PIM.US,D,20200310,000000,3.91413,3.98605,3.84153,3.88682,279419.25063839,0
+PIM.US,D,20200311,000000,3.89596,3.89596,3.6971,3.71517,260042.89858167,0
+PIM.US,D,20200312,000000,3.63382,3.72401,3.29926,3.48005,714987.18733872,0
+PIM.US,D,20200313,000000,3.52525,3.76931,3.52525,3.76931,752021.89154294,0
+PIM.US,D,20200316,000000,3.58852,3.62458,3.30841,3.58852,289997.97756757,0
+PIM.US,D,20200317,000000,3.61573,3.70604,3.55246,3.61573,319322.03762946,0
+PIM.US,D,20200318,000000,3.48005,3.51582,3.24503,3.32618,1121354.2144446,0
+PIM.US,D,20200319,000000,3.29926,3.56946,3.00116,3.33572,410086.9854401,0
+PIM.US,D,20200320,000000,3.33572,3.42611,3.19551,3.29003,475881.90376446,0
+PIM.US,D,20200323,000000,3.19001,3.2355,3.1172,3.16269,372167.8369698,0
+PIM.US,D,20200324,000000,3.20818,3.3361,3.20818,3.26271,404525.87672921,0
+PIM.US,D,20200325,000000,3.22635,3.44508,3.21947,3.354,205868.90618354,0
+PIM.US,D,20200326,000000,3.354,3.58194,3.354,3.55453,653676.57446461,0
+PIM.US,D,20200327,000000,3.42699,3.58194,3.3361,3.55453,347873.60839569,0
+PIM.US,D,20200330,000000,3.53635,3.66388,3.53635,3.60905,390084.70332166,0
+PIM.US,D,20200331,000000,3.60011,3.78257,3.60011,3.71871,404956.39447897,0
+PIM.US,D,20200401,000000,3.63647,3.6457,3.39045,3.40872,421098.26566395,0
+PIM.US,D,20200402,000000,3.40872,3.50895,3.39045,3.40872,255280.74125035,0
+PIM.US,D,20200403,000000,3.39045,3.41786,3.29926,3.354,520488.83505672,0
+PIM.US,D,20200406,000000,3.40872,3.67302,3.40872,3.54529,534495.41962467,0
+PIM.US,D,20200407,000000,3.60905,3.73699,3.60237,3.70948,465477.21592561,0
+PIM.US,D,20200408,000000,3.70034,3.73699,3.65494,3.68216,229996.22007454,0
+PIM.US,D,20200409,000000,3.73699,3.94627,3.73699,3.79152,288116.11629259,0
+PIM.US,D,20200413,000000,3.79152,3.79152,3.73699,3.78257,290764.36022849,0
+PIM.US,D,20200414,000000,3.81893,3.90097,3.81893,3.87365,122460.41769984,0
+PIM.US,D,20200415,000000,3.81893,3.93732,3.77354,3.91002,219253.63177962,0
+PIM.US,D,20200416,000000,3.91895,3.91895,3.81893,3.85529,279860.96388519,0
+PIM.US,D,20200417,000000,3.91895,3.91895,3.86432,3.90097,314266.76183024,0
+PIM.US,D,20200420,000000,3.87365,3.8826,3.74582,3.764,190230.8323653,0
+PIM.US,D,20200421,000000,3.74582,3.764,3.65494,3.69129,194954.31434321,0
+PIM.US,D,20200422,000000,3.72765,3.84614,3.72765,3.82787,148815.63550154,0
+PIM.US,D,20200423,000000,3.80046,3.81883,3.7363,3.77305,131534.87693598,0
+PIM.US,D,20200424,000000,3.79122,3.86462,3.77364,3.86462,83473.625921025,0
+PIM.US,D,20200427,000000,3.84624,3.85096,3.81333,3.82787,169959.85831793,0
+PIM.US,D,20200428,000000,3.82787,3.87405,3.81883,3.8373,147799.89858839,0
+PIM.US,D,20200429,000000,3.85548,3.91059,3.8373,3.87405,348504.62731969,0
+PIM.US,D,20200430,000000,3.85548,3.87405,3.80969,3.85548,398304.23369303,0
+PIM.US,D,20200501,000000,3.85548,3.90157,3.83259,3.90157,154744.1600698,0
+PIM.US,D,20200504,000000,3.87405,3.93821,3.86727,3.91059,97275.638224905,0
+PIM.US,D,20200505,000000,3.93821,4.02094,3.93821,3.99333,252958.18450104,0
+PIM.US,D,20200506,000000,3.97486,4.02094,3.97486,3.99333,118447.34089767,0
+PIM.US,D,20200507,000000,4.01141,4.0852,4.01141,4.06653,121326.61918154,0
+PIM.US,D,20200508,000000,4.09423,4.11261,4.07763,4.0852,189190.66891316,0
+PIM.US,D,20200511,000000,4.06653,4.07576,4.04816,4.07576,71357.044807709,0
+PIM.US,D,20200512,000000,4.05749,4.06968,3.92897,3.94479,117495.72364936,0
+PIM.US,D,20200513,000000,3.93821,3.93821,3.82787,3.85548,97776.382274275,0
+PIM.US,D,20200514,000000,3.81883,3.82522,3.77305,3.79122,155369.07235906,0
+PIM.US,D,20200515,000000,3.76361,3.81058,3.75467,3.75467,322277.6488477,0
+PIM.US,D,20200518,000000,3.77305,3.83023,3.77305,3.80046,172560.2669483,0
+PIM.US,D,20200519,000000,3.80046,3.84201,3.78217,3.81883,114703.97379688,0
+PIM.US,D,20200520,000000,3.82787,3.8829,3.82787,3.87405,92505.338713934,0
+PIM.US,D,20200521,000000,3.84605,3.89232,3.84143,3.86452,95203.453500276,0
+PIM.US,D,20200522,000000,3.87405,3.94774,3.85538,3.90176,62804.702842551,0
+PIM.US,D,20200526,000000,3.97564,3.97564,3.92936,3.97564,82122.02409671,0
+PIM.US,D,20200527,000000,3.97564,3.97564,3.92936,3.97564,79483.957885393,0
+PIM.US,D,20200528,000000,3.96641,4.02291,3.94774,4.01249,111419.6220747,0
+PIM.US,D,20200529,000000,4.00335,4.04029,4.00335,4.04029,74766.582542242,0
+PIM.US,D,20200601,000000,4.05886,4.10505,4.03106,4.07723,113001.24047453,0
+PIM.US,D,20200602,000000,4.05886,4.11428,4.05886,4.10043,76962.935506755,0
+PIM.US,D,20200603,000000,4.07723,4.10505,4.07723,4.0957,207146.21061843,0
+PIM.US,D,20200604,000000,4.07723,4.08648,4.01249,4.06801,154046.98593602,0
+PIM.US,D,20200605,000000,4.07723,4.13275,4.07723,4.11428,100021.58831678,0
+PIM.US,D,20200608,000000,4.10505,4.13275,4.10505,4.11428,127372.18758248,0
+PIM.US,D,20200609,000000,4.12371,4.15122,4.0957,4.15122,68505.246380197,0
+PIM.US,D,20200610,000000,4.15122,4.16969,4.14208,4.16969,52024.45696668,0
+PIM.US,D,20200611,000000,4.11428,4.14208,4.0957,4.14208,168872.87733271,0
+PIM.US,D,20200612,000000,4.15122,4.18817,4.13275,4.16046,41503.743067614,0
+PIM.US,D,20200615,000000,4.0957,4.13933,4.04953,4.08648,87575.248927045,0
+PIM.US,D,20200616,000000,4.10505,4.12371,4.02182,4.02182,146876.77896892,0
+PIM.US,D,20200617,000000,4.04029,4.04953,4.00335,4.01249,95540.336183897,0
+PIM.US,D,20200618,000000,3.98468,4.04953,3.97564,4.04953,101806.76120824,0
+PIM.US,D,20200619,000000,4.03106,4.08648,4.03106,4.07723,87373.729980347,0
+PIM.US,D,20200622,000000,4.07723,4.07723,4.00335,4.03106,104767.46128876,0
+PIM.US,D,20200623,000000,4.04963,4.0683,4.01239,4.05906,120558.2009757,0
+PIM.US,D,20200624,000000,4.03106,4.03538,4.00315,4.00315,78064.165306387,0
+PIM.US,D,20200625,000000,3.98448,4.04963,3.95659,3.98448,151942.23249274,0
+PIM.US,D,20200626,000000,3.96591,3.96591,3.8262,3.8541,739360.80216456,0
+PIM.US,D,20200629,000000,3.8262,3.83573,3.75378,3.81697,385608.54005107,0
+PIM.US,D,20200630,000000,3.78885,3.8541,3.78885,3.7984,297145.79354059,0
+PIM.US,D,20200701,000000,3.83573,3.8541,3.82266,3.8541,218916.74909599,0
+PIM.US,D,20200702,000000,3.86344,3.90077,3.85892,3.86344,343154.19750762,0
+PIM.US,D,20200706,000000,3.86344,3.89145,3.86344,3.89145,147780.56091169,0
+PIM.US,D,20200707,000000,3.84487,3.89145,3.84487,3.87287,240759.16381862,0
+PIM.US,D,20200708,000000,3.86344,3.90077,3.86344,3.882,137826.74627176,0
+PIM.US,D,20200709,000000,3.87287,3.87287,3.84487,3.8541,154764.51551896,0
+PIM.US,D,20200710,000000,3.84487,3.86344,3.8262,3.83573,204339.19417906,0
+PIM.US,D,20200713,000000,3.84487,3.86344,3.8262,3.8262,123929.06335683,0
+PIM.US,D,20200714,000000,3.8262,3.84487,3.78885,3.84487,114172.69657378,0
+PIM.US,D,20200715,000000,3.84487,3.882,3.83524,3.86344,97546.365698752,0
+PIM.US,D,20200716,000000,3.84487,3.85931,3.8262,3.8262,108655.35207858,0
+PIM.US,D,20200717,000000,3.8262,3.83573,3.80762,3.8262,85315.794070131,0
+PIM.US,D,20200720,000000,3.81697,3.81697,3.7984,3.7984,89300.373243473,0
+PIM.US,D,20200721,000000,3.80762,3.84487,3.77963,3.84487,167050.04686032,0
+PIM.US,D,20200722,000000,3.81697,3.85233,3.81697,3.84487,135864.48097261,0
+PIM.US,D,20200723,000000,3.86354,3.8823,3.84487,3.86354,236876.36189108,0
+PIM.US,D,20200724,000000,3.84487,3.87307,3.83563,3.86354,188616.64524681,0
+PIM.US,D,20200727,000000,3.87307,3.87307,3.84487,3.8542,101633.73989036,0
+PIM.US,D,20200728,000000,3.84487,3.86354,3.84025,3.8542,103312.04667372,0
+PIM.US,D,20200729,000000,3.8542,3.89183,3.8542,3.8823,69729.626647255,0
+PIM.US,D,20200730,000000,3.8823,3.92926,3.87375,3.92926,105070.75748125,0
+PIM.US,D,20200731,000000,3.9387,3.95736,3.91246,3.94794,96009.529287068,0
+PIM.US,D,20200803,000000,3.97623,3.97623,3.94794,3.95736,138074.06497908,0
+PIM.US,D,20200804,000000,3.96681,4.00434,3.96681,4.00434,232753.36566345,0
+PIM.US,D,20200805,000000,4.00434,4.00434,3.96681,4.00434,121751.03029656,0
+PIM.US,D,20200806,000000,3.98537,4.00434,3.97623,3.98537,83828.828508891,0
+PIM.US,D,20200807,000000,3.98537,4.02301,3.97623,4.00434,82690.95890077,0
+PIM.US,D,20200810,000000,4.02301,4.02301,3.98537,4.00434,88240.872114623,0
+PIM.US,D,20200811,000000,4.00434,4.02301,4.00434,4.02301,103144.11421813,0
+PIM.US,D,20200812,000000,4.02301,4.02301,3.99609,4.01366,111370.76899671,0
+PIM.US,D,20200813,000000,4.00434,4.01366,4.00434,4.00434,107032.00500796,0
+PIM.US,D,20200814,000000,3.995,4.01366,3.9387,3.95736,71779.420377808,0
+PIM.US,D,20200817,000000,3.95736,4.00434,3.95736,3.97623,40881.884095735,0
+PIM.US,D,20200818,000000,3.97623,4.00424,3.9387,3.995,78025.48995298,0
+PIM.US,D,20200819,000000,3.995,3.995,3.96681,3.995,44282.261878144,0
+PIM.US,D,20200820,000000,3.96681,4.00434,3.9387,3.9387,81664.026490578,0
+PIM.US,D,20200821,000000,3.96699,3.96699,3.89145,3.9103,117330.84451116,0
+PIM.US,D,20200824,000000,3.9103,3.95746,3.9103,3.94804,54338.871536329,0
+PIM.US,D,20200825,000000,3.9387,3.95746,3.9103,3.9387,99896.402304434,0
+PIM.US,D,20200826,000000,3.9103,3.91974,3.90538,3.9103,87451.08068716,0
+PIM.US,D,20200827,000000,3.89145,3.9669,3.89145,3.9387,110492.43136539,0
+PIM.US,D,20200828,000000,3.94804,3.95746,3.92917,3.92917,68826.862476948,0
+PIM.US,D,20200831,000000,3.92917,3.92917,3.90087,3.91974,93747.021112779,0
+PIM.US,D,20200901,000000,3.91974,3.97653,3.9103,3.97653,102754.30736669,0
+PIM.US,D,20200902,000000,3.99529,4.03322,3.98174,4.00472,117466.20824808,0
+PIM.US,D,20200903,000000,3.97653,3.98567,3.9387,3.97653,92034.110065847,0
+PIM.US,D,20200904,000000,3.97653,3.98567,3.90087,3.9103,95329.657285076,0
+PIM.US,D,20200908,000000,3.89145,3.91974,3.82522,3.84418,121311.35259467,0
+PIM.US,D,20200909,000000,3.84418,3.87258,3.83485,3.86766,89971.085293341,0
+PIM.US,D,20200910,000000,3.86304,3.89145,3.85362,3.88191,167316.70324433,0
+PIM.US,D,20200911,000000,3.87258,3.89803,3.86304,3.88191,152077.59622966,0
+PIM.US,D,20200914,000000,3.87258,3.89145,3.86304,3.88191,148612.08100992,0
+PIM.US,D,20200915,000000,3.88191,3.90087,3.88191,3.90087,88518.723995676,0
+PIM.US,D,20200916,000000,3.90087,3.90087,3.85362,3.87258,128299.37829177,0
+PIM.US,D,20200917,000000,3.86304,3.89145,3.86304,3.88191,106509.88773697,0
+PIM.US,D,20200918,000000,3.90087,3.90087,3.88191,3.90087,59194.663933779,0
+PIM.US,D,20200921,000000,3.88191,3.89006,3.85362,3.87258,110252.23706529,0
+PIM.US,D,20200922,000000,3.86304,3.88191,3.86304,3.87258,83884.805994085,0
+PIM.US,D,20200923,000000,3.882,3.89154,3.82492,3.83455,117377.66204423,0
+PIM.US,D,20200924,000000,3.83455,3.83455,3.80585,3.82492,92185.7581621,0
+PIM.US,D,20200925,000000,3.82492,3.82492,3.80585,3.80585,76483.564679004,0
+PIM.US,D,20200928,000000,3.81549,3.84398,3.80585,3.84398,132999.45150314,0
+PIM.US,D,20200929,000000,3.85352,3.882,3.83593,3.86304,68291.514164003,0
+PIM.US,D,20200930,000000,3.85352,3.91059,3.83455,3.91059,197753.1886029,0
+PIM.US,D,20201001,000000,3.92014,3.92014,3.89154,3.92014,227689.94768456,0
+PIM.US,D,20201002,000000,3.84398,3.91059,3.83465,3.91059,149563.69825822,0
+PIM.US,D,20201005,000000,3.91059,3.92956,3.89154,3.92014,88513.635133385,0
+PIM.US,D,20201006,000000,3.92956,3.93919,3.90107,3.93919,111718.84717737,0
+PIM.US,D,20201007,000000,3.92956,3.95816,3.92956,3.95816,132311.43732149,0
+PIM.US,D,20201008,000000,3.95816,3.96758,3.93919,3.95816,100164.07646091,0
+PIM.US,D,20201009,000000,3.94862,3.95816,3.93919,3.95816,67917.991671892,0
+PIM.US,D,20201012,000000,3.94862,3.96758,3.93919,3.95816,75995.033899131,0
+PIM.US,D,20201013,000000,3.93919,3.95816,3.93919,3.95816,104331.85467671,0
+PIM.US,D,20201014,000000,3.91059,3.94862,3.91059,3.93919,87244.472878173,0
+PIM.US,D,20201015,000000,3.92014,3.94862,3.89154,3.90107,71752.958293898,0
+PIM.US,D,20201016,000000,3.90107,3.92014,3.882,3.882,63156.852113042,0
+PIM.US,D,20201019,000000,3.882,3.90254,3.86304,3.882,123404.91054092,0
+PIM.US,D,20201020,000000,3.87258,3.89154,3.87258,3.87258,168070.87263575,0
+PIM.US,D,20201021,000000,3.87258,3.90107,3.86304,3.87258,124758.54791016,0
+PIM.US,D,20201022,000000,3.84398,3.86285,3.84398,3.84398,45402.829354478,0
+PIM.US,D,20201023,000000,3.86304,3.87258,3.84398,3.86304,44663.92654992,0
+PIM.US,D,20201026,000000,3.85352,3.87739,3.84702,3.87258,92509.409803766,0
+PIM.US,D,20201027,000000,3.87258,3.8992,3.87258,3.882,104652.45300098,0
+PIM.US,D,20201028,000000,3.882,3.8828,3.83455,3.85352,125038.43533612,0
+PIM.US,D,20201029,000000,3.83455,3.87258,3.83455,3.86304,72560.051853146,0
+PIM.US,D,20201030,000000,3.85352,3.86304,3.84398,3.85352,88571.648163495,0
+PIM.US,D,20201102,000000,3.89154,3.89154,3.82492,3.84398,127885.14490135,0
+PIM.US,D,20201103,000000,3.84398,3.85352,3.83455,3.85352,99341.716314787,0
+PIM.US,D,20201104,000000,3.84398,3.89154,3.84398,3.882,96396.282821133,0
+PIM.US,D,20201105,000000,3.89154,3.91059,3.86304,3.89154,95643.131202163,0
+PIM.US,D,20201106,000000,3.89154,3.91059,3.882,3.91059,67263.563981352,0
+PIM.US,D,20201109,000000,3.92956,3.95344,3.89154,3.93919,129404.67918125,0
+PIM.US,D,20201110,000000,3.92956,3.96758,3.91069,3.95816,108865.01320495,0
+PIM.US,D,20201111,000000,3.96758,3.97722,3.94872,3.96758,72022.667995285,0
+PIM.US,D,20201112,000000,3.95816,3.97722,3.94862,3.96758,116980.73078559,0
+PIM.US,D,20201113,000000,3.95816,3.97712,3.882,3.93919,245644.47161735,0
+PIM.US,D,20201116,000000,3.96758,3.97722,3.92956,3.93919,108321.52271233,0
+PIM.US,D,20201117,000000,3.92956,3.97722,3.92014,3.97722,176418.64233684,0
+PIM.US,D,20201118,000000,3.96758,3.98655,3.92956,3.93919,121795.81228472,0
+PIM.US,D,20201119,000000,3.94862,3.94862,3.92956,3.93919,118761.83258721,0
+PIM.US,D,20201120,000000,3.95816,3.96758,3.92956,3.94862,247078.51301078,0
+PIM.US,D,20201123,000000,3.92946,3.94813,3.9103,3.91994,358051.33297638,0
+PIM.US,D,20201124,000000,3.91994,3.94862,3.91994,3.92946,252022.85161208,0
+PIM.US,D,20201125,000000,3.92946,3.93909,3.91994,3.93909,141059.1915986,0
+PIM.US,D,20201127,000000,3.93909,3.96768,3.9388,3.94862,81912.362970347,0
+PIM.US,D,20201130,000000,3.96768,3.97741,3.933,3.97741,102396.05146145,0
+PIM.US,D,20201201,000000,3.98684,4.01583,3.96768,3.97741,208915.09915054,0
+PIM.US,D,20201202,000000,3.97741,4.01583,3.96768,3.99657,174936.7656379,0
+PIM.US,D,20201203,000000,4.00601,4.01583,4.00601,4.01583,124395.20314262,0
+PIM.US,D,20201204,000000,4.00601,4.05415,4.00601,4.02526,168872.87733271,0
+PIM.US,D,20201207,000000,4.02526,4.04452,3.99657,4.01583,113559.99755402,0
+PIM.US,D,20201208,000000,4.00601,4.02526,3.99736,4.00601,186071.19632918,0
+PIM.US,D,20201209,000000,4.01583,4.02526,3.98684,4.01583,121890.46512331,0
+PIM.US,D,20201210,000000,3.98684,3.99814,3.96768,3.98684,217255.74444442,0
+PIM.US,D,20201211,000000,3.97741,3.98812,3.97603,3.97741,93895.615891657,0
+PIM.US,D,20201214,000000,3.97741,3.98684,3.94862,3.94862,357037.63160814,0
+PIM.US,D,20201215,000000,3.94862,3.9618,3.92946,3.93909,293834.97973449,0
+PIM.US,D,20201216,000000,3.93909,3.96768,3.93909,3.94862,132053.94088959,0
+PIM.US,D,20201217,000000,3.96768,3.98684,3.95826,3.98684,126632.26700546,0
+PIM.US,D,20201218,000000,3.96768,4.00601,3.96768,3.97741,147419.25168907,0
+PIM.US,D,20201221,000000,3.98684,3.99657,3.97741,3.99657,56948.440118819,0
+PIM.US,D,20201222,000000,3.97741,3.98684,3.95826,3.95826,109082.81651097,0
+PIM.US,D,20201223,000000,3.97741,3.97741,3.93909,3.94862,97328.562392724,0
+PIM.US,D,20201224,000000,3.94862,3.99657,3.94862,3.98684,90893.187140352,0
+PIM.US,D,20201228,000000,3.99657,4.02526,3.99657,4.01583,273019.49742206,0
+PIM.US,D,20201229,000000,4.01583,4.02526,3.99657,3.99657,82326.596360781,0
+PIM.US,D,20201230,000000,4.01583,4.02526,3.97751,3.98684,182465.22851024,0
+PIM.US,D,20201231,000000,3.99657,4.05415,3.98684,4.05415,128279.02284261,0
+PIM.US,D,20210104,000000,4.04452,4.05395,3.97259,3.99657,110854.75836047,0
+PIM.US,D,20210105,000000,3.99657,4.02526,3.98694,4.01583,68091.012989764,0
+PIM.US,D,20210106,000000,3.99657,4.01583,3.97741,3.98684,151746.82018078,0
+PIM.US,D,20210107,000000,3.99657,4.06367,3.99657,4.02526,161239.5838972,0
+PIM.US,D,20210108,000000,4.05415,4.05415,4.01583,4.02526,73167.662010614,0
+PIM.US,D,20210111,000000,3.99657,4.02104,3.94862,3.99657,263340.48134581,0
+PIM.US,D,20210112,000000,3.98684,4.01583,3.98684,3.99657,111327.00478101,0
+PIM.US,D,20210113,000000,3.99657,4.00601,3.98684,4.00601,151314.26688611,0
+PIM.US,D,20210114,000000,4.00601,4.01583,3.98684,4.00601,93821.318502217,0
+PIM.US,D,20210115,000000,4.01583,4.0175,3.98684,3.99657,142316.14058431,0
+PIM.US,D,20210119,000000,3.98684,4.02526,3.98684,4.00601,201336.76542775,0
+PIM.US,D,20210120,000000,3.99657,4.03499,3.99657,4.01583,162795.75798559,0
+PIM.US,D,20210121,000000,4.01583,4.03509,4.01583,4.02526,87067.380470468,0
+PIM.US,D,20210122,000000,4.04462,4.05435,4.02526,4.05435,205363.07327188,0
+PIM.US,D,20210125,000000,4.02526,4.04462,4.02526,4.04462,65963.868552398,0
+PIM.US,D,20210126,000000,4.02526,4.03509,4.00601,4.01583,149214.6023051,0
+PIM.US,D,20210127,000000,4.02526,4.02526,3.99647,4.01583,119327.71407389,0
+PIM.US,D,20210128,000000,3.98675,4.03509,3.98675,4.02526,95572.904902555,0
+PIM.US,D,20210129,000000,4.01583,4.02526,3.99647,4.01583,58506.649752123,0
+PIM.US,D,20210201,000000,4.02526,4.02526,3.99667,4.00601,89361.439590958,0
+PIM.US,D,20210202,000000,4.00601,4.02526,3.99647,4.01583,106789.77516294,0
+PIM.US,D,20210203,000000,4.00601,4.05435,4.00601,4.05435,165733.04929957,0
+PIM.US,D,20210204,000000,4.05435,4.0735,3.99647,4.06387,329279.92335922,0
+PIM.US,D,20210205,000000,4.06387,4.0735,4.05435,4.06387,212328.7079749,0
+PIM.US,D,20210208,000000,4.06387,4.06387,4.04462,4.04462,100895.85485826,0
+PIM.US,D,20210209,000000,4.04462,4.11202,4.04462,4.08324,279545.4544232,0
+PIM.US,D,20210210,000000,4.09276,4.11202,4.06387,4.11202,155745.64816854,0
+PIM.US,D,20210211,000000,4.11202,4.13128,4.10258,4.12174,150559.07972222,0
+PIM.US,D,20210212,000000,4.11202,4.12174,4.09276,4.11202,110829.31404901,0
+PIM.US,D,20210216,000000,4.10248,4.12174,4.08324,4.12174,159073.76410642,0
+PIM.US,D,20210217,000000,4.12174,4.12174,4.10248,4.10248,99477.08005171,0
+PIM.US,D,20210218,000000,4.10248,4.10711,4.08324,4.09276,98116.318275271,0
+PIM.US,D,20210219,000000,4.08324,4.10248,4.0735,4.08324,87183.406530689,0
+PIM.US,D,20210222,000000,4.0735,4.09276,4.05435,4.06387,105161.33923003,0
+PIM.US,D,20210223,000000,4.03509,4.04462,4.01583,4.01583,151562.60336587,0
+PIM.US,D,20210224,000000,4.02526,4.04462,4.01249,4.04462,158154.71557679,0
+PIM.US,D,20210225,000000,4.03509,4.05435,3.99647,4.00601,190229.81459285,0
+PIM.US,D,20210226,000000,4.01583,4.04462,4.01583,4.03509,60062.823840511,0
+PIM.US,D,20210301,000000,4.04462,4.09276,4.02526,4.09276,147499.65571326,0
+PIM.US,D,20210302,000000,4.0735,4.13128,4.05435,4.13128,140845.4593824,0
+PIM.US,D,20210303,000000,4.12174,4.12174,4.09276,4.10248,83521.461226555,0
+PIM.US,D,20210304,000000,4.09276,4.10248,4.0735,4.0735,81085.931734394,0
+PIM.US,D,20210305,000000,4.0735,4.09276,4.06663,4.08324,92415.774737623,0
+PIM.US,D,20210308,000000,4.10248,4.3047,4.09276,4.3047,82846.678086855,0
+PIM.US,D,20210309,000000,4.14101,4.14101,4.10248,4.11202,124563.1355982,0
+PIM.US,D,20210310,000000,4.12174,4.12174,4.09276,4.11202,43479.239408728,0
+PIM.US,D,20210311,000000,4.13128,4.15053,4.13128,4.14101,177744.79984971,0
+PIM.US,D,20210312,000000,4.13128,4.14729,4.11202,4.12174,94106.294790477,0
+PIM.US,D,20210315,000000,4.12174,4.14101,4.06387,4.08324,132658.49772969,0
+PIM.US,D,20210316,000000,4.10248,4.10248,4.05435,4.06387,136415.09587243,0
+PIM.US,D,20210317,000000,4.06387,4.06387,4.03509,4.03509,344383.66663697,0
+PIM.US,D,20210318,000000,4.03509,4.03518,4.00601,4.00601,92583.707193205,0
+PIM.US,D,20210319,000000,4.00601,4.03509,3.99647,4.01583,219551.83910983,0
+PIM.US,D,20210322,000000,4.01583,4.03509,4.01583,4.01583,179925.88622735,0
+PIM.US,D,20210323,000000,3.99647,4.01583,3.98684,4.00601,116380.24503533,0
+PIM.US,D,20210324,000000,4.00601,4.03499,4.00601,4.01583,99085.237655353,0
+PIM.US,D,20210325,000000,4.02526,4.03509,4.01092,4.03509,103414.84169198,0
+PIM.US,D,20210326,000000,4.03509,4.08324,4.03509,4.08324,142157.36808086,0
+PIM.US,D,20210329,000000,4.09276,4.11202,4.08324,4.10248,525096.2909744,0
+PIM.US,D,20210330,000000,4.10248,4.11202,4.07833,4.10248,152079.63177457,0
+PIM.US,D,20210331,000000,4.10248,4.16016,4.0735,4.16016,243099.02269972,0
+PIM.US,D,20210401,000000,4.15053,4.15053,4.11202,4.12174,139253.66325798,0
+PIM.US,D,20210405,000000,4.14101,4.14101,4.12174,4.12174,193216.97675728,0
+PIM.US,D,20210406,000000,4.12174,4.12174,4.08324,4.09276,73900.458180424,0
+PIM.US,D,20210407,000000,4.09276,4.10248,4.0735,4.0735,125618.56563723,0
+PIM.US,D,20210408,000000,4.09276,4.09276,4.05435,4.06387,128910.04176662,0
+PIM.US,D,20210409,000000,4.0735,4.0735,4.04462,4.06387,273781.80899314,0
+PIM.US,D,20210412,000000,4.05435,4.0735,4.04943,4.06387,129335.47065409,0
+PIM.US,D,20210413,000000,4.06387,4.0735,4.05435,4.06387,155878.97636055,0
+PIM.US,D,20210414,000000,4.0735,4.0735,4.06387,4.0735,60739.642525127,0
+PIM.US,D,20210415,000000,4.0735,4.08324,4.06387,4.0735,84996.213518297,0
+PIM.US,D,20210416,000000,4.08324,4.08324,4.04462,4.04462,181941.07569433,0
+PIM.US,D,20210419,000000,4.06387,4.06868,4.03509,4.03509,256241.51845077,0
+PIM.US,D,20210420,000000,4.05435,4.06387,4.03509,4.04462,137623.19178016,0
+PIM.US,D,20210421,000000,4.05435,4.08028,4.04108,4.06387,187259.9545602,0
+PIM.US,D,20210422,000000,4.04462,4.04894,4.01583,4.01583,108225.85210127,0
+PIM.US,D,20210423,000000,4.01583,4.06367,4.01583,4.05435,109422.75251196,0
+PIM.US,D,20210426,000000,4.05435,4.05435,4.04462,4.05435,106552.63418021,0
+PIM.US,D,20210427,000000,4.05435,4.05435,4.04462,4.04462,83693.464771968,0
+PIM.US,D,20210428,000000,4.05435,4.06868,4.04462,4.06387,98830.794540835,0
+PIM.US,D,20210429,000000,4.05435,4.0735,4.05435,4.06387,111114.29033728,0
+PIM.US,D,20210430,000000,4.05435,4.10248,4.05435,4.09276,163397.2615083,0
+PIM.US,D,20210503,000000,4.11202,4.13128,4.09276,4.11202,233186.93673059,0
+PIM.US,D,20210504,000000,4.11202,4.12174,4.0735,4.11202,189901.07408889,0
+PIM.US,D,20210505,000000,4.12174,4.14101,4.11202,4.12174,57731.107139075,0
+PIM.US,D,20210506,000000,4.13128,4.13128,4.10248,4.10248,47941.153864904,0
+PIM.US,D,20210507,000000,4.10248,4.13128,4.10248,4.11202,55612.104881374,0
+PIM.US,D,20210510,000000,4.11202,4.12174,4.0735,4.0735,88597.092474947,0
+PIM.US,D,20210511,000000,4.0735,4.11202,4.0735,4.08324,82642.105822782,0
+PIM.US,D,20210512,000000,4.09276,4.10248,4.04462,4.05435,117250.44048698,0
+PIM.US,D,20210513,000000,4.05435,4.06868,4.04462,4.06387,46147.838793785,0
+PIM.US,D,20210514,000000,4.06387,4.10248,4.06387,4.07833,64311.006080494,0
+PIM.US,D,20210517,000000,4.0735,4.09276,4.0735,4.08324,68716.943051476,0
+PIM.US,D,20210518,000000,4.0735,4.09276,4.05435,4.06387,110479.20032344,0
+PIM.US,D,20210519,000000,4.04462,4.09276,4.04462,4.05435,63419.437407224,0
+PIM.US,D,20210520,000000,4.05435,4.11103,4.05435,4.0735,90557.322229189,0
+PIM.US,D,20210521,000000,4.08324,4.11222,4.0735,4.08324,86485.214624453,0
+PIM.US,D,20210524,000000,4.10258,4.13158,4.09286,4.12194,101406.7766322,0
+PIM.US,D,20210525,000000,4.12194,4.1413,4.08324,4.09286,107993.79998083,0
+PIM.US,D,20210526,000000,4.08324,4.09276,4.0735,4.0735,97411.001961829,0
+PIM.US,D,20210527,000000,4.08324,4.10258,4.06387,4.0735,116763.94525203,0
+PIM.US,D,20210528,000000,4.08324,4.10258,4.0735,4.10258,87991.517862396,0
+PIM.US,D,20210601,000000,4.10258,4.10258,4.0735,4.0735,139866.36227773,0
+PIM.US,D,20210602,000000,4.0735,4.08324,4.0735,4.0735,55052.330029436,0
+PIM.US,D,20210603,000000,4.08324,4.08324,4.0735,4.08324,72656.740236663,0
+PIM.US,D,20210604,000000,4.09286,4.12194,4.08324,4.12194,54535.301620736,0
+PIM.US,D,20210607,000000,4.12194,4.1413,4.11222,4.12194,149021.22553807,0
+PIM.US,D,20210608,000000,4.11222,4.16056,4.11222,4.13158,69987.123079146,0
+PIM.US,D,20210609,000000,4.15093,4.16547,4.12194,4.12194,80260.5182709,0
+PIM.US,D,20210610,000000,4.1413,4.16056,4.13158,4.15093,54410.115608394,0
+PIM.US,D,20210611,000000,4.16056,4.16056,4.12194,4.12194,59040.98029261,0
+PIM.US,D,20210614,000000,4.12194,4.17991,4.12194,4.15093,65574.061700957,0
+PIM.US,D,20210615,000000,4.16056,4.18965,4.15093,4.16056,305166.85828263,0
+PIM.US,D,20210616,000000,4.1413,4.16056,4.12194,4.12194,119792.83608723,0
+PIM.US,D,20210617,000000,4.13158,4.1413,4.08324,4.11222,312569.11737017,0
+PIM.US,D,20210618,000000,4.09286,4.12174,4.09286,4.10258,118735.3705033,0
+PIM.US,D,20210621,000000,4.10258,4.10258,4.08324,4.08324,160745.96425503,0
+PIM.US,D,20210622,000000,4.09286,4.11212,4.0735,4.09286,631868.76400555,0
+PIM.US,D,20210623,000000,4.06387,4.0735,4.03489,4.05425,214825.30381456,0
+PIM.US,D,20210624,000000,4.06387,4.07174,4.05425,4.05425,75331.44625647,0
+PIM.US,D,20210625,000000,4.05425,4.0735,4.04452,4.04452,148450.25518909,0
+PIM.US,D,20210628,000000,4.04452,4.05425,4.03489,4.05425,63491.699251748,0
+PIM.US,D,20210629,000000,4.05425,4.10258,4.04452,4.10258,206426.64549057,0
+PIM.US,D,20210630,000000,4.10258,4.11222,4.05425,4.05425,210633.09905976,0
+PIM.US,D,20210701,000000,4.08324,4.08805,4.05689,4.06387,106755.17089936,0
+PIM.US,D,20210702,000000,4.0735,4.09286,4.06387,4.06387,114189.99870556,0
+PIM.US,D,20210706,000000,4.06387,4.0735,4.04472,4.05425,84958.555937348,0
+PIM.US,D,20210707,000000,4.06387,4.08324,4.03961,4.0735,275132.393045,0
+PIM.US,D,20210708,000000,4.04452,4.08324,4.04452,4.0735,140128.94757192,0
+PIM.US,D,20210709,000000,4.0735,4.08324,4.05779,4.08324,68881.822189683,0
+PIM.US,D,20210712,000000,4.09286,4.10258,4.0735,4.0735,147370.39861109,0
+PIM.US,D,20210713,000000,4.09286,4.10258,4.07369,4.10258,94470.657330466,0
+PIM.US,D,20210714,000000,4.10258,4.11222,4.08805,4.10258,103193.98506858,0
+PIM.US,D,20210715,000000,4.09286,4.10258,4.08324,4.10013,118745.54822788,0
+PIM.US,D,20210716,000000,4.09286,4.10258,4.05896,4.06387,118480.92738878,0
+PIM.US,D,20210719,000000,4.04452,4.06387,4.02507,4.03489,89888.645724237,0
+PIM.US,D,20210720,000000,4.04452,4.05425,4.01553,4.03489,218939.14009007,0
+PIM.US,D,20210721,000000,4.03489,4.04933,4.01553,4.03489,102990.43057697,0
+PIM.US,D,20210722,000000,4.03489,4.05435,4.02507,4.05435,52130.305302318,0
+PIM.US,D,20210723,000000,4.06397,4.08334,4.04452,4.05435,47602.235636367,0
+PIM.US,D,20210726,000000,4.06397,4.08343,4.05208,4.05435,48054.12660775,0
+PIM.US,D,20210727,000000,4.06397,4.07369,4.04452,4.04452,139365.61822836,0
+PIM.US,D,20210728,000000,4.04452,4.06397,4.03489,4.05435,111311.73819414,0
+PIM.US,D,20210729,000000,4.06397,4.07369,4.04452,4.04452,79345.540831096,0
+PIM.US,D,20210730,000000,4.05435,4.08343,4.04452,4.04452,53917.513738688,0
+PIM.US,D,20210802,000000,4.07369,4.07369,4.04452,4.05435,69268.575723749,0
+PIM.US,D,20210803,000000,4.05435,4.06387,4.01543,4.02507,137977.37659557,0
+PIM.US,D,20210804,000000,4.02507,4.03489,4.02507,4.03489,113259.75467888,0
+PIM.US,D,20210805,000000,4.02507,4.04452,4.01543,4.02507,150411.5027158,0
+PIM.US,D,20210806,000000,4.03489,4.05435,4.02516,4.05435,77794.455604998,0
+PIM.US,D,20210809,000000,4.05435,4.05435,4.03489,4.04452,134961.7168023,0
+PIM.US,D,20210810,000000,4.02507,4.04943,4.02507,4.03489,107398.40309286,0
+PIM.US,D,20210811,000000,4.03489,4.05071,4.01543,4.03489,112633.82461716,0
+PIM.US,D,20210812,000000,4.03489,4.03489,4.02507,4.02507,104976.10464266,0
+PIM.US,D,20210813,000000,4.02507,4.02507,3.99599,4.02507,176109.2395096,0
+PIM.US,D,20210816,000000,4.00561,4.01533,3.99599,4.00561,172580.62239746,0
+PIM.US,D,20210817,000000,3.99599,4.01543,3.99599,3.99599,117866.19282411,0
+PIM.US,D,20210818,000000,4.00561,4.05435,4.00561,4.04452,165130.52800439,0
+PIM.US,D,20210819,000000,4.02507,4.05435,4.02507,4.04452,84326.519240887,0
+PIM.US,D,20210820,000000,4.05435,4.06397,4.02929,4.05435,58304.113032968,0
+PIM.US,D,20210823,000000,4.03489,4.03489,3.98615,3.98615,104281.98382626,0
+PIM.US,D,20210824,000000,3.99599,4.01533,3.98615,3.99599,70062.438241044,0
+PIM.US,D,20210825,000000,3.99599,3.99599,3.97653,3.98615,84338.732510385,0
+PIM.US,D,20210826,000000,3.98615,3.98615,3.93752,3.95697,116358.8718137,0
+PIM.US,D,20210827,000000,3.95697,3.97653,3.95697,3.96681,82306.240911619,0
+PIM.US,D,20210830,000000,3.96681,3.97653,3.94734,3.95697,112240.96444835,0
+PIM.US,D,20210831,000000,3.97653,3.97653,3.94734,3.95697,84378.425636249,0
+PIM.US,D,20210901,000000,3.97653,3.97653,3.94734,3.94734,106616.75384506,0
+PIM.US,D,20210902,000000,3.95697,3.97653,3.94734,3.94734,124088.85363275,0
+PIM.US,D,20210903,000000,3.94734,3.95216,3.93752,3.93752,75053.594375417,0
+PIM.US,D,20210907,000000,3.93752,3.95697,3.93752,3.94734,66446.292697524,0
+PIM.US,D,20210908,000000,3.95697,3.96681,3.92789,3.96681,102982.2883973,0
+PIM.US,D,20210909,000000,3.95697,3.96681,3.95697,3.96681,28970.893018947,0
+PIM.US,D,20210910,000000,3.96681,3.96681,3.93752,3.93752,85129.541710304,0
+PIM.US,D,20210913,000000,3.95697,3.95697,3.93752,3.93752,46842.977382648,0
+PIM.US,D,20210914,000000,3.95697,3.95697,3.92799,3.93752,85076.617542485,0
+PIM.US,D,20210915,000000,3.95697,3.9617,3.93752,3.95697,58038.474421411,0
+PIM.US,D,20210916,000000,3.95697,3.96681,3.90845,3.92789,148767.80019602,0
+PIM.US,D,20210917,000000,3.93752,3.93752,3.8986,3.91807,125059.80855775,0
+PIM.US,D,20210920,000000,3.91807,3.92789,3.8986,3.91807,195282.03707471,0
+PIM.US,D,20210921,000000,3.93752,3.94734,3.92789,3.93752,114679.54725789,0
+PIM.US,D,20210922,000000,3.94086,3.94734,3.92789,3.94243,104269.77055676,0
+PIM.US,D,20210923,000000,3.93752,3.93752,3.90845,3.91807,107466.59384755,0
+PIM.US,D,20210924,000000,3.93752,3.96681,3.93016,3.96681,188069.08366436,0
+PIM.US,D,20210927,000000,3.95697,3.97653,3.93851,3.96681,228674.1336515,0
+PIM.US,D,20210928,000000,3.96681,3.96681,3.88898,3.90845,199196.38994844,0
+PIM.US,D,20210929,000000,3.92789,3.94734,3.87926,3.90845,224470.73339968,0
+PIM.US,D,20210930,000000,3.90845,3.96681,3.90845,3.95697,136380.49160885,0
+PIM.US,D,20211001,000000,3.97653,3.97653,3.95442,3.96681,81837.04780845,0
+PIM.US,D,20211004,000000,3.96681,3.97182,3.93752,3.95697,47631.751037651,0
+PIM.US,D,20211005,000000,3.95697,3.97653,3.93674,3.96681,40425.922034519,0
+PIM.US,D,20211006,000000,3.96681,3.97653,3.95697,3.96681,77599.043293048,0
+PIM.US,D,20211007,000000,3.97653,3.97653,3.94734,3.95697,50559.882399516,0
+PIM.US,D,20211008,000000,3.96681,3.96681,3.94734,3.94734,37996.499177107,0
+PIM.US,D,20211011,000000,3.94734,4.01543,3.94734,3.98615,50846.894232692,0
+PIM.US,D,20211012,000000,4.00561,4.00561,3.96681,3.96681,93338.894357092,0
+PIM.US,D,20211013,000000,3.97653,3.98615,3.95315,3.96681,47535.062654135,0
+PIM.US,D,20211014,000000,3.97653,3.97653,3.95697,3.96681,68935.764129961,0
+PIM.US,D,20211015,000000,3.97653,3.97653,3.94734,3.95697,66621.349560312,0
+PIM.US,D,20211018,000000,3.94734,3.95697,3.93752,3.94734,105144.03709824,0
+PIM.US,D,20211019,000000,3.95697,3.97653,3.93752,3.95697,61370.66144913,0
+PIM.US,D,20211020,000000,3.96681,3.97653,3.94734,3.96681,76644.372727379,0
+PIM.US,D,20211021,000000,3.96681,3.96995,3.92769,3.93742,68307.798523332,0
+PIM.US,D,20211022,000000,3.93742,3.96681,3.92642,3.93742,77224.503028479,0
+PIM.US,D,20211025,000000,3.96681,3.97653,3.92769,3.93742,49781.286469094,0
+PIM.US,D,20211026,000000,3.93742,3.94724,3.92769,3.93742,127220.53948623,0
+PIM.US,D,20211027,000000,3.93742,3.94724,3.91531,3.92769,122813.58474278,0
+PIM.US,D,20211028,000000,3.92769,3.93742,3.8935,3.89833,69085.376681297,0
+PIM.US,D,20211029,000000,3.89833,3.89833,3.82021,3.87886,192470.94954552,0
+PIM.US,D,20211101,000000,3.86904,3.89833,3.84949,3.86904,253709.30057511,0
+PIM.US,D,20211102,000000,3.85931,3.87336,3.83976,3.84949,193540.62839894,0
+PIM.US,D,20211103,000000,3.84949,3.86412,3.84231,3.85931,137919.36356546,0
+PIM.US,D,20211104,000000,3.85931,3.89833,3.85066,3.86904,137069.52356297,0
+PIM.US,D,20211105,000000,3.86904,3.89833,3.86904,3.89833,76703.403529947,0
+PIM.US,D,20211108,000000,3.90815,3.91787,3.88367,3.89833,209633.64650594,0
+PIM.US,D,20211109,000000,3.88859,3.90815,3.86904,3.90815,116511.53768241,0
+PIM.US,D,20211110,000000,3.90815,3.90815,3.86904,3.87886,63181.278652036,0
+PIM.US,D,20211111,000000,3.87886,3.89833,3.86904,3.88859,296513.75684412,0
+PIM.US,D,20211112,000000,3.89833,3.89833,3.87886,3.89833,92057.518832383,0
+PIM.US,D,20211115,000000,3.90815,3.90815,3.87886,3.87886,44128.578236976,0
+PIM.US,D,20211116,000000,3.88859,3.89833,3.86904,3.87886,87719.772616091,0
+PIM.US,D,20211117,000000,3.88859,3.88859,3.87886,3.87886,81674.204215159,0
+PIM.US,D,20211118,000000,3.87886,3.89833,3.85941,3.87886,94499.154959292,0
+PIM.US,D,20211119,000000,3.86904,3.88859,3.86904,3.86904,107206.04409829,0
+PIM.US,D,20211122,000000,3.83976,3.84949,3.82993,3.83976,228772.85757994,0
+PIM.US,D,20211123,000000,3.82993,3.83976,3.82993,3.82993,84758.054763109,0
+PIM.US,D,20211124,000000,3.82993,3.84949,3.82021,3.83976,112162.59596909,0
+PIM.US,D,20211126,000000,3.81048,3.8153,3.80064,3.80064,53808.612085674,0
+PIM.US,D,20211129,000000,3.80064,3.83809,3.80064,3.82021,137345.3398991,0
+PIM.US,D,20211130,000000,3.80064,3.81244,3.80064,3.80064,134454.86611819,0
+PIM.US,D,20211201,000000,3.82993,3.82993,3.80064,3.81048,119700.21879355,0
+PIM.US,D,20211202,000000,3.80064,3.81804,3.80064,3.80064,109681.26671631,0
+PIM.US,D,20211203,000000,3.81048,3.82021,3.79092,3.79092,258419.55151105,0
+PIM.US,D,20211206,000000,3.81048,3.81048,3.79092,3.80064,74806.275668105,0
+PIM.US,D,20211207,000000,3.81048,3.83681,3.81048,3.82993,174837.023937,0
+PIM.US,D,20211208,000000,3.83976,3.84949,3.83239,3.84949,113072.48454659,0
+PIM.US,D,20211209,000000,3.83976,3.83976,3.81058,3.82993,108991.21698975,0
+PIM.US,D,20211210,000000,3.83976,3.83976,3.82021,3.82021,116519.67986208,0
+PIM.US,D,20211213,000000,3.82021,3.82021,3.81048,3.82021,57011.54201122,0
+PIM.US,D,20211214,000000,3.81048,3.82993,3.7811,3.79092,115081.56737883,0
+PIM.US,D,20211215,000000,3.79092,3.80064,3.79092,3.80064,76788.896416426,0
+PIM.US,D,20211216,000000,3.79092,3.80064,3.7811,3.79092,287666.26086613,0
+PIM.US,D,20211217,000000,3.7811,3.79092,3.75182,3.7811,101925.84058582,0
+PIM.US,D,20211220,000000,3.75182,3.80064,3.75182,3.7811,177133.1186024,0
+PIM.US,D,20211221,000000,3.77138,3.81048,3.77138,3.79092,65395.951520795,0
+PIM.US,D,20211222,000000,3.77138,3.79092,3.77138,3.7811,87077.558195049,0
+PIM.US,D,20211223,000000,3.79092,3.81048,3.78995,3.80064,232752.34789099,0
+PIM.US,D,20211227,000000,3.80064,3.86904,3.79092,3.82021,205098.45243278,0
+PIM.US,D,20211228,000000,3.81048,3.89833,3.81048,3.82993,213271.16527108,0
+PIM.US,D,20211229,000000,3.83976,3.90815,3.82021,3.89833,213212.13446851,0
+PIM.US,D,20211230,000000,3.88859,3.90324,3.82993,3.82993,106533.29650351,0
+PIM.US,D,20211231,000000,3.83976,3.90815,3.83976,3.85931,308299.56190856,0
+PIM.US,D,20220103,000000,3.87886,3.88878,3.82021,3.82021,54018.273212037,0
+PIM.US,D,20220104,000000,3.82993,3.84949,3.77138,3.80064,109376.95275134,0
+PIM.US,D,20220105,000000,3.80064,3.82993,3.7811,3.79092,104311.49922754,0
+PIM.US,D,20220106,000000,3.80064,3.82021,3.79092,3.80064,104650.41745608,0
+PIM.US,D,20220107,000000,3.80064,3.81048,3.80064,3.81048,70778.950051525,0
+PIM.US,D,20220110,000000,3.80064,3.81048,3.79092,3.79092,142082.05291895,0
+PIM.US,D,20220111,000000,3.80064,3.81048,3.79102,3.81048,144139.98882918,0
+PIM.US,D,20220112,000000,3.80064,3.82993,3.80064,3.81048,132575.04038813,0
+PIM.US,D,20220113,000000,3.81048,3.82659,3.7811,3.7811,106394.87944921,0
+PIM.US,D,20220114,000000,3.79092,3.79092,3.71272,3.75831,252495.09803262,0
+PIM.US,D,20220118,000000,3.72254,3.742,3.71272,3.71272,134066.0770392,0
+PIM.US,D,20220119,000000,3.72254,3.73718,3.70298,3.70298,102039.83110112,0
+PIM.US,D,20220120,000000,3.70298,3.73226,3.70298,3.73226,117115.07675005,0
+PIM.US,D,20220121,000000,3.69316,3.69316,3.62478,3.62478,146189.78255972,0
+PIM.US,D,20220124,000000,3.62478,3.62478,3.53684,3.56622,187061.48893088,0
+PIM.US,D,20220125,000000,3.57595,3.67362,3.56131,3.65405,133180.61500068,0
+PIM.US,D,20220126,000000,3.65405,3.65405,3.62478,3.62478,49014.903808167,0
+PIM.US,D,20220127,000000,3.6346,3.65405,3.62478,3.62478,35981.30971013,0
+PIM.US,D,20220128,000000,3.62478,3.64433,3.60522,3.60522,48133.51285948,0
+PIM.US,D,20220131,000000,3.60522,3.71272,3.58538,3.67362,108322.54048479,0
+PIM.US,D,20220201,000000,3.69316,3.70083,3.6346,3.65405,183108.46070374,0
+PIM.US,D,20220202,000000,3.65405,3.66388,3.65405,3.66388,62930.906627351,0
+PIM.US,D,20220203,000000,3.65405,3.65897,3.5955,3.6346,79199.999369592,0
+PIM.US,D,20220204,000000,3.61506,3.62478,3.5955,3.60522,53924.638145894,0
+PIM.US,D,20220207,000000,3.5955,3.62478,3.5955,3.60522,53142.988898097,0
+PIM.US,D,20220208,000000,3.5955,3.62478,3.5955,3.61506,39917.035805484,0
+PIM.US,D,20220209,000000,3.61506,3.62478,3.5955,3.60522,92316.033036733,0
+PIM.US,D,20220210,000000,3.56622,3.60522,3.56622,3.57595,120493.06353839,0
+PIM.US,D,20220211,000000,3.55639,3.58086,3.5173,3.53684,125832.29785342,0
+PIM.US,D,20220214,000000,3.5173,3.52221,3.45873,3.45873,208868.28161747,0
+PIM.US,D,20220215,000000,3.45873,3.48801,3.45873,3.46846,221158.90182112,0
+PIM.US,D,20220216,000000,3.45873,3.47828,3.45873,3.46846,151547.336779,0
+PIM.US,D,20220217,000000,3.45873,3.47661,3.45873,3.46846,264495.65308572,0
+PIM.US,D,20220218,000000,3.46846,3.48801,3.44891,3.48801,73847.534012604,0
+PIM.US,D,20220222,000000,3.46836,3.47327,3.43888,3.44871,114118.75463349,0
+PIM.US,D,20220223,000000,3.44871,3.47327,3.43907,3.45854,140357.94637498,0
+PIM.US,D,20220224,000000,3.43888,3.47327,3.41923,3.43888,96632.406031405,0
+PIM.US,D,20220225,000000,3.44871,3.53714,3.41923,3.50765,85272.029854435,0
+PIM.US,D,20220228,000000,3.48801,3.50765,3.47819,3.49783,34719.271862124,0
+PIM.US,D,20220301,000000,3.50765,3.51022,3.47819,3.48801,117394.96417602,0
+PIM.US,D,20220302,000000,3.47819,3.49783,3.45854,3.47819,188295.02915006,0
+PIM.US,D,20220303,000000,3.47819,3.49763,3.45854,3.47819,149268.54424539,0
+PIM.US,D,20220304,000000,3.46836,3.48801,3.43888,3.43888,106674.76687518,0
+PIM.US,D,20220307,000000,3.43888,3.44871,3.40941,3.42906,179822.07343662,0
+PIM.US,D,20220308,000000,3.42906,3.43888,3.39466,3.39958,152410.40782344,0
+PIM.US,D,20220309,000000,3.40941,3.41432,3.38975,3.38975,100601.71861787,0
+PIM.US,D,20220310,000000,3.38975,3.41737,3.37993,3.38975,199667.61859652,0
+PIM.US,D,20220311,000000,3.39958,3.39958,3.38975,3.38975,198430.00728752,0
+PIM.US,D,20220314,000000,3.37993,3.4045,3.37011,3.37993,711974.58086283,0
+PIM.US,D,20220315,000000,3.38975,3.40931,3.38975,3.39958,95134.244973127,0
+PIM.US,D,20220316,000000,3.38975,3.45559,3.38975,3.41923,140816.96175357,0
+PIM.US,D,20220317,000000,3.40941,3.46836,3.35046,3.43888,153836.3070372,0
+PIM.US,D,20220318,000000,3.43888,3.45569,3.40941,3.40941,65954.708600276,0
+PIM.US,D,20220321,000000,3.43888,3.43888,3.38975,3.39958,168621.48753557,0
+PIM.US,D,20220322,000000,3.39958,3.43888,3.38975,3.38975,72699.486679902,0
+PIM.US,D,20220323,000000,3.36028,3.43888,3.36028,3.37993,117165.96537296,0
+PIM.US,D,20220324,000000,3.38975,3.41432,3.37993,3.38975,80175.025384422,0
+PIM.US,D,20220325,000000,3.38975,3.40941,3.37011,3.38975,125803.80022459,0
+PIM.US,D,20220328,000000,3.39958,3.43888,3.37993,3.42906,136886.32452051,0
+PIM.US,D,20220329,000000,3.42906,3.46836,3.41432,3.44871,121456.89405617,0
+PIM.US,D,20220330,000000,3.45854,3.50765,3.44251,3.48801,164279.67022945,0
+PIM.US,D,20220331,000000,3.46836,3.52731,3.46836,3.51749,207343.65847528,0
+PIM.US,D,20220401,000000,3.52731,3.53223,3.49783,3.5224,99907.597801473,0
+PIM.US,D,20220404,000000,3.51749,3.54696,3.51749,3.53714,65798.989414191,0
+PIM.US,D,20220405,000000,3.53714,3.54696,3.53223,3.54205,143122.2163711,0
+PIM.US,D,20220406,000000,3.51749,3.54696,3.49783,3.51749,111112.25479236,0
+PIM.US,D,20220407,000000,3.50765,3.52731,3.50765,3.51749,38089.116470791,0
+PIM.US,D,20220408,000000,3.50765,3.51749,3.50765,3.50765,80514.961385417,0
+PIM.US,D,20220411,000000,3.51749,3.51749,3.48801,3.49783,150423.71598529,0
+PIM.US,D,20220412,000000,3.49783,3.51847,3.49783,3.49783,36809.776490998,0
+PIM.US,D,20220413,000000,3.49783,3.52731,3.48801,3.50765,100383.91531185,0
+PIM.US,D,20220414,000000,3.49783,3.516,3.46836,3.48801,91301.313896037,0
+PIM.US,D,20220418,000000,3.46836,3.48801,3.46836,3.47819,77293.711555627,0
+PIM.US,D,20220419,000000,3.46836,3.51749,3.46836,3.48801,42878.753658467,0
+PIM.US,D,20220420,000000,3.48801,3.50765,3.46836,3.49783,115953.7983754,0
+PIM.US,D,20220421,000000,3.50765,3.50765,3.47819,3.49783,90229.59949769,0
+PIM.US,D,20220422,000000,3.47819,3.48801,3.45854,3.47819,37797.015775326,0
+PIM.US,D,20220425,000000,3.47819,3.4831,3.46836,3.46836,54427.417740181,0
+PIM.US,D,20220426,000000,3.45854,3.47052,3.45854,3.46836,70138.771175399,0
+PIM.US,D,20220427,000000,3.45854,3.47819,3.44871,3.46836,23807.733339161,0
+PIM.US,D,20220428,000000,3.46836,3.48801,3.44871,3.46836,14737.345192846,0
+PIM.US,D,20220429,000000,3.45854,3.45912,3.43888,3.43888,18058.336723526,0
+PIM.US,D,20220502,000000,3.45854,3.47131,3.44871,3.45854,61170.160274891,0
+PIM.US,D,20220503,000000,3.45854,3.48801,3.44871,3.46836,37556.821475222,0
+PIM.US,D,20220504,000000,3.44871,3.46345,3.43397,3.45854,68314.922930538,0
+PIM.US,D,20220505,000000,3.44871,3.45854,3.41923,3.43888,39451.913792147,0
+PIM.US,D,20220506,000000,3.43888,3.46836,3.37011,3.42906,271009.39681737,0
+PIM.US,D,20220509,000000,3.39958,3.39958,3.37993,3.39466,28122.070788918,0
+PIM.US,D,20220510,000000,3.38975,3.42414,3.37993,3.39958,43356.0889413,0
+PIM.US,D,20220511,000000,3.39958,3.41118,3.38975,3.38975,81303.735040421,0
+PIM.US,D,20220512,000000,3.37993,3.38514,3.36028,3.37011,143965.94973885,0
+PIM.US,D,20220513,000000,3.36028,3.37993,3.35046,3.37011,57807.440073429,0
+PIM.US,D,20220516,000000,3.37993,3.4045,3.34063,3.37011,163482.75439478,0
+PIM.US,D,20220517,000000,3.37993,3.4045,3.37011,3.39958,20216.014334634,0
+PIM.US,D,20220518,000000,3.36028,3.39958,3.36028,3.38975,46082.70135647,0
+PIM.US,D,20220519,000000,3.37993,3.39958,3.36028,3.36028,30031.411920256,0
+PIM.US,D,20220520,000000,3.37011,3.37993,3.36028,3.37011,46862.31505935,0
+PIM.US,D,20220523,000000,3.37999,3.39481,3.34046,3.35034,104817.30247063,0
+PIM.US,D,20220524,000000,3.35034,3.36022,3.34046,3.36022,75425.434430289,0
+PIM.US,D,20220525,000000,3.34046,3.37011,3.33068,3.36022,110651.55994517,0
+PIM.US,D,20220526,000000,3.35034,3.38977,3.35034,3.37011,89213.74983189,0
+PIM.US,D,20220527,000000,3.37011,3.43928,3.37011,3.37999,150460.2994216,0
+PIM.US,D,20220531,000000,3.37999,3.38987,3.37011,3.37999,95158.297640242,0
+PIM.US,D,20220601,000000,3.40964,3.40964,3.37751,3.38987,122906.94089067,0
+PIM.US,D,20220602,000000,3.38987,3.41952,3.37999,3.37999,143221.61090739,0
+PIM.US,D,20220603,000000,3.38987,3.38987,3.37011,3.37999,70367.256644085,0
+PIM.US,D,20220606,000000,3.37011,3.39975,3.37011,3.37999,52052.990204738,0
+PIM.US,D,20220607,000000,3.37999,3.40964,3.35034,3.40469,59052.884968683,0
+PIM.US,D,20220608,000000,3.38987,3.40569,3.37999,3.38997,46574.899679731,0
+PIM.US,D,20220609,000000,3.37011,3.44916,3.37011,3.43434,148221.10209395,0
+PIM.US,D,20220610,000000,3.41952,3.41952,3.40075,3.40964,27248.795315559,0
+PIM.US,D,20220613,000000,3.38987,3.38987,3.31081,3.32069,89488.969747443,0
+PIM.US,D,20220614,000000,3.32069,3.35696,3.32069,3.33058,110082.90703142,0
+PIM.US,D,20220615,000000,3.33058,3.33058,3.28115,3.28115,107698.0050426,0
+PIM.US,D,20220616,000000,3.28115,3.30083,3.27621,3.28115,119785.42089258,0
+PIM.US,D,20220617,000000,3.28115,3.31081,3.28115,3.30092,44841.621314505,0
+PIM.US,D,20220621,000000,3.35034,3.37999,3.31081,3.3118,104493.51433468,0
+PIM.US,D,20220622,000000,3.31081,3.37001,3.31081,3.35034,375826.96041804,0
+PIM.US,D,20220623,000000,3.32069,3.37505,3.32069,3.36022,65736.074462157,0
+PIM.US,D,20220624,000000,3.35034,3.37505,3.35034,3.37011,92881.662309383,0
+PIM.US,D,20220627,000000,3.36022,3.36022,3.34046,3.34046,37560.435607458,0
+PIM.US,D,20220628,000000,3.34046,3.37505,3.34046,3.35034,70218.516469136,0
+PIM.US,D,20220629,000000,3.36022,3.36022,3.34046,3.34046,31699.870346868,0
+PIM.US,D,20220630,000000,3.33058,3.37999,3.32069,3.37011,27952.022673312,0
+PIM.US,D,20220701,000000,3.38987,3.38987,3.37011,3.37999,60751.760844465,0
+PIM.US,D,20220705,000000,3.37999,3.44916,3.35034,3.4294,131159.49100555,0
+PIM.US,D,20220706,000000,3.41952,3.44916,3.41952,3.43928,44405.519168904,0
+PIM.US,D,20220707,000000,3.4294,3.43928,3.40964,3.41952,26088.217215783,0
+PIM.US,D,20220708,000000,3.33058,3.4215,3.33058,3.41952,174590.61025284,0
+PIM.US,D,20220711,000000,3.41952,3.41952,3.39975,3.39975,27794.17595704,0
+PIM.US,D,20220712,000000,3.37999,3.4294,3.37011,3.41952,52230.061841583,0
+PIM.US,D,20220713,000000,3.38987,3.39135,3.36022,3.37011,37042.374589948,0
+PIM.US,D,20220714,000000,3.37011,3.4294,3.37011,3.41952,32944.430994403,0
+PIM.US,D,20220715,000000,3.39975,3.41952,3.37999,3.38987,86526.308303553,0
+PIM.US,D,20220718,000000,3.38987,3.39975,3.37287,3.38987,75481.085516154,0
+PIM.US,D,20220719,000000,3.38987,3.39481,3.34046,3.38987,232800.63423015,0
+PIM.US,D,20220720,000000,3.38987,3.38987,3.34046,3.37011,222862.36213251,0
+PIM.US,D,20220721,000000,3.34046,3.35034,3.31081,3.34046,189168.15923581,0
+PIM.US,D,20220722,000000,3.34046,3.34046,3.30092,3.33058,281749.30568151,0
+PIM.US,D,20220725,000000,3.32069,3.34046,3.31081,3.34046,86457.503324664,0
+PIM.US,D,20220726,000000,3.32069,3.33086,3.31081,3.32069,125204.82481795,0
+PIM.US,D,20220727,000000,3.31081,3.34046,3.31081,3.32069,101739.29150331,0
+PIM.US,D,20220728,000000,3.33058,3.35775,3.32069,3.35034,82038.807106951,0
+PIM.US,D,20220729,000000,3.33058,3.37999,3.33058,3.36022,114360.95777758,0
+PIM.US,D,20220801,000000,3.38987,3.4887,3.38493,3.4887,177569.46110353,0
+PIM.US,D,20220802,000000,3.44916,3.4887,3.44916,3.47882,334674.50017745,0
+PIM.US,D,20220803,000000,3.46894,3.49859,3.43928,3.46894,82918.094263624,0
+PIM.US,D,20220804,000000,3.44916,3.49859,3.44916,3.46894,72822.987287637,0
+PIM.US,D,20220805,000000,3.47882,3.52823,3.45915,3.46894,34020.014708493,0
+PIM.US,D,20220808,000000,3.46894,3.47645,3.45915,3.46894,44126.251901653,0
+PIM.US,D,20220809,000000,3.45905,3.50847,3.45905,3.4887,31039.140181956,0
+PIM.US,D,20220810,000000,3.50847,3.51835,3.4887,3.49957,58267.698739018,0
+PIM.US,D,20220811,000000,3.49859,3.52823,3.4887,3.49859,72983.869517684,0
+PIM.US,D,20220812,000000,3.51835,3.51835,3.4887,3.49859,55797.802364518,0
+PIM.US,D,20220815,000000,3.47882,3.49859,3.47882,3.4887,17297.369324897,0
+PIM.US,D,20220816,000000,3.50847,3.50847,3.4887,3.50847,17300.404838671,0
+PIM.US,D,20220817,000000,3.50847,3.50847,3.48653,3.4887,63028.396175323,0
+PIM.US,D,20220818,000000,3.47882,3.50847,3.47882,3.4887,103710.35178087,0
+PIM.US,D,20220819,000000,3.49859,3.49859,3.43928,3.46894,72125.830957432,0
+PIM.US,D,20220822,000000,3.46894,3.49859,3.41458,3.4294,101123.08220709,0
+PIM.US,D,20220823,000000,3.40952,3.4791,3.39958,3.39958,95662.117116546,0
+PIM.US,D,20220824,000000,3.39958,3.44928,3.39958,3.39958,74850.870870424,0
+PIM.US,D,20220825,000000,3.40952,3.4294,3.39958,3.39958,55492.297296966,0
+PIM.US,D,20220826,000000,3.40952,3.40952,3.36976,3.3797,76427.282281826,0
+PIM.US,D,20220829,000000,3.3797,3.38716,3.35982,3.3797,96305.960960386,0
+PIM.US,D,20220830,000000,3.36976,3.39958,3.36976,3.3797,75219.06906862,0
+PIM.US,D,20220831,000000,3.40952,3.40952,3.37076,3.39958,100868.1981976,0
+PIM.US,D,20220901,000000,3.41946,3.43934,3.3797,3.40952,117772.11711641,0
+PIM.US,D,20220902,000000,3.41946,3.43934,3.39958,3.4294,146821.54654567,0
+PIM.US,D,20220906,000000,3.43934,3.43934,3.38964,3.40952,79008.693693222,0
+PIM.US,D,20220907,000000,3.4294,3.43934,3.40952,3.43934,44328.648648384,0
+PIM.US,D,20220908,000000,3.44928,3.46916,3.42443,3.44928,56054.65465432,0
+PIM.US,D,20220909,000000,3.46916,3.46916,3.44928,3.46916,26563.58858843,0
+PIM.US,D,20220912,000000,3.44928,3.46916,3.44928,3.45922,66331.00600561,0
+PIM.US,D,20220913,000000,3.4294,3.45922,3.40912,3.41946,560089.81981648,0
+PIM.US,D,20220914,000000,3.40952,3.4295,3.40952,3.41946,28571.576576406,0
+PIM.US,D,20220915,000000,3.40952,3.41936,3.3965,3.40952,36416.411411194,0
+PIM.US,D,20220916,000000,3.40952,3.40952,3.35982,3.36976,28545.42042025,0
+PIM.US,D,20220919,000000,3.35982,3.40952,3.34988,3.35982,27417.687687524,0
+PIM.US,D,20220920,000000,3.36976,3.36976,3.33,3.33994,13533.798798718,0
+PIM.US,D,20220921,000000,3.33994,3.33994,3.33497,3.33994,12294.399399326,0
+PIM.US,D,20220922,000000,3.31012,3.34988,3.30018,3.30018,17568.888888784,0
+PIM.US,D,20220923,000000,3.29024,3.30018,3.2306,3.24064,64954.789789402,0
+PIM.US,D,20220926,000000,3.26042,3.27036,3.24054,3.27036,234628.76876737,0
+PIM.US,D,20220927,000000,3.26042,3.27901,3.2306,3.23557,29782.80780763,0
+PIM.US,D,20220928,000000,3.26042,3.27036,3.24054,3.26042,41452.47747723,0
+PIM.US,D,20220929,000000,3.26042,3.29024,3.2306,3.2306,52570.855855542,0
+PIM.US,D,20220930,000000,3.2306,3.24054,3.21569,3.2306,60336.216215856,0
+PIM.US,D,20221003,000000,3.31012,3.31012,3.24362,3.27036,54093.948948626,0
+PIM.US,D,20221004,000000,3.2803,3.31002,3.26539,3.2803,45577.10210183,0
+PIM.US,D,20221005,000000,3.26042,3.31012,3.26042,3.29024,49050.840840548,0
+PIM.US,D,20221006,000000,3.27036,3.2803,3.21072,3.22066,67549.279278876,0
+PIM.US,D,20221007,000000,3.21072,3.24054,3.21072,3.22066,72537.057056624,0
+PIM.US,D,20221010,000000,3.21072,3.22066,3.19084,3.20992,24098.87387373,0
+PIM.US,D,20221011,000000,3.21072,3.25048,3.19084,3.21569,37677.942942718,0
+PIM.US,D,20221012,000000,3.21072,3.21738,3.19869,3.20078,17740.91591581,0
+PIM.US,D,20221013,000000,3.1809,3.25048,3.15107,3.22066,70028.07807766,0
+PIM.US,D,20221014,000000,3.22066,3.2304,3.19084,3.20078,24214.56456442,0
+PIM.US,D,20221017,000000,3.20078,3.2305,3.20078,3.21569,19115.120120006,0
+PIM.US,D,20221018,000000,3.21072,3.25048,3.21072,3.22066,56104.95495462,0
+PIM.US,D,20221019,000000,3.2306,3.2306,3.19084,3.20078,65708.288287896,0
+PIM.US,D,20221020,000000,3.20078,3.21072,3.19084,3.19084,28965.930930758,0
+PIM.US,D,20221021,000000,3.17096,3.19084,3.17096,3.19084,80712.867867386,0
+PIM.US,D,20221024,000000,3.1809,3.22056,3.15107,3.15107,30346.17117099,0
+PIM.US,D,20221025,000000,3.19084,3.2306,3.1809,3.2306,64410.540540156,0
+PIM.US,D,20221026,000000,3.26042,3.26042,3.2141,3.24054,86146.306305792,0
+PIM.US,D,20221027,000000,3.26042,3.26728,3.2306,3.25048,48490.495495206,0
+PIM.US,D,20221028,000000,3.27036,3.30018,3.24034,3.27036,106748.30330267,0
+PIM.US,D,20221031,000000,3.27036,3.31012,3.26042,3.29024,76432.312311856,0
+PIM.US,D,20221101,000000,3.33,3.34988,3.30018,3.34988,145556.99699613,0
+PIM.US,D,20221102,000000,3.34988,3.35982,3.33,3.35982,73586.321320882,0
+PIM.US,D,20221103,000000,3.34988,3.36976,3.34014,3.34988,61547.44744708,0
+PIM.US,D,20221104,000000,3.34988,3.3797,3.33,3.33,73449.504504066,0
+PIM.US,D,20221107,000000,3.33,3.34988,3.33,3.33,35134.75975955,0
+PIM.US,D,20221108,000000,3.34988,3.37901,3.32006,3.33,34772.59759739,0
+PIM.US,D,20221109,000000,3.32006,3.34849,3.27036,3.27036,38522.987987758,0
+PIM.US,D,20221110,000000,3.31012,3.37066,3.31012,3.34988,71220.19519477,0
+PIM.US,D,20221111,000000,3.33994,3.35982,3.31012,3.32006,64175.135134752,0
+PIM.US,D,20221114,000000,3.32006,3.32503,3.29024,3.29024,47822.507507222,0
+PIM.US,D,20221115,000000,3.31012,3.33,3.30018,3.32006,57993.228227882,0
+PIM.US,D,20221116,000000,3.31012,3.35982,3.31012,3.33994,64603.693693308,0
+PIM.US,D,20221117,000000,3.29024,3.34988,3.29024,3.33994,38971.666666434,0
+PIM.US,D,20221118,000000,3.33,3.3797,3.32006,3.32006,53700.60060028,0
+PIM.US,D,20221121,000000,3.33994,3.35982,3.32006,3.33,22082.837837706,0
+PIM.US,D,20221122,000000,3.33,3.38,3.33,3.37,20837,0
+PIM.US,D,20221123,000000,3.38,3.39,3.36,3.37,26226,0
+PIM.US,D,20221125,000000,3.37,3.38,3.34,3.36,38340,0
+PIM.US,D,20221128,000000,3.35,3.37,3.34,3.34,37082,0
+PIM.US,D,20221129,000000,3.34,3.36,3.32,3.32,52363,0
+PIM.US,D,20221130,000000,3.31,3.36,3.31,3.34,58046,0
+PIM.US,D,20221201,000000,3.33,3.36,3.33,3.35,99745,0
+PIM.US,D,20221202,000000,3.35,3.37,3.32,3.35,87824,0
+PIM.US,D,20221205,000000,3.35,3.35,3.33,3.34,72403,0
+PIM.US,D,20221206,000000,3.33,3.35,3.32,3.33,96073,0
+PIM.US,D,20221207,000000,3.33,3.35,3.31,3.34,81512,0
+PIM.US,D,20221208,000000,3.33,3.34,3.31,3.31,77607,0
+PIM.US,D,20221209,000000,3.32,3.32,3.27,3.3,133817,0
+PIM.US,D,20221212,000000,3.27,3.2899,3.27,3.27,138010,0
+PIM.US,D,20221213,000000,3.28,3.33,3.27,3.28,198658,0
+PIM.US,D,20221214,000000,3.28,3.2899,3.25,3.25,169294,0
+PIM.US,D,20221215,000000,3.25,3.27,3.24,3.24,238988,0
+PIM.US,D,20221216,000000,3.25,3.26,3.25,3.25,85108,0
+PIM.US,D,20221219,000000,3.25,3.26,3.21,3.21,116288,0
+PIM.US,D,20221220,000000,3.21,3.26,3.21,3.22,72928,0
+PIM.US,D,20221221,000000,3.23,3.25,3.22,3.24,78704,0
+PIM.US,D,20221222,000000,3.21,3.2295,3.21,3.21,132702,0
+PIM.US,D,20221223,000000,3.21,3.24,3.2,3.24,159326,0
+PIM.US,D,20221227,000000,3.22,3.22,3.2,3.2,191257,0
+PIM.US,D,20221228,000000,3.2,3.2156,3.2,3.2,185056,0
+PIM.US,D,20221229,000000,3.22,3.24,3.2,3.22,128281,0
+PIM.US,D,20221230,000000,3.21,3.23,3.2,3.2,875721,0
+PIM.US,D,20230103,000000,3.23,3.24,3.21,3.24,85937,0
+PIM.US,D,20230104,000000,3.23,3.265,3.22,3.24,104543,0
+PIM.US,D,20230105,000000,3.23,3.245,3.21,3.21,81868,0
+PIM.US,D,20230106,000000,3.23,3.28,3.22,3.25,169592,0
+PIM.US,D,20230109,000000,3.28,3.29,3.26,3.29,144707,0
+PIM.US,D,20230110,000000,3.27,3.285,3.25,3.26,70627,0
+PIM.US,D,20230111,000000,3.27,3.31,3.27,3.28,127327,0
+PIM.US,D,20230112,000000,3.28,3.35,3.27,3.32,85191,0
+PIM.US,D,20230113,000000,3.3,3.355,3.29,3.33,210330,0
+PIM.US,D,20230117,000000,3.32,3.3606,3.32,3.35,109673,0
+PIM.US,D,20230118,000000,3.34,3.36,3.34,3.34,74141,0
+PIM.US,D,20230119,000000,3.34,3.3599,3.33,3.34,88445,0
+PIM.US,D,20230120,000000,3.36,3.36,3.31,3.32,70565,0
+PIM.US,D,20230123,000000,3.29,3.32,3.2801,3.32,94348,0
+PIM.US,D,20230124,000000,3.31,3.33,3.29,3.33,26955,0
+PIM.US,D,20230125,000000,3.32,3.32,3.29,3.29,35054,0
+PIM.US,D,20230126,000000,3.3,3.305,3.29,3.29,19821,0
+PIM.US,D,20230127,000000,3.29,3.34,3.29,3.33,121740,0
+PIM.US,D,20230130,000000,3.33,3.34,3.3188,3.33,71437,0
+PIM.US,D,20230131,000000,3.35,3.36,3.33,3.36,36204,0
+PIM.US,D,20230201,000000,3.38,3.38,3.35,3.36,80504,0
+PIM.US,D,20230202,000000,3.36,3.39,3.36,3.38,102668,0
+PIM.US,D,20230203,000000,3.38,3.38,3.36,3.36,32119,0
+PIM.US,D,20230206,000000,3.34,3.35,3.31,3.32,80982,0
+PIM.US,D,20230207,000000,3.32,3.36,3.32,3.32,52658,0
+PIM.US,D,20230208,000000,3.32,3.34,3.32,3.32,32405,0
+PIM.US,D,20230209,000000,3.33,3.35,3.33,3.34,60131,0
+PIM.US,D,20230210,000000,3.32,3.38,3.32,3.34,84500,0
+PIM.US,D,20230213,000000,3.34,3.37,3.34,3.36,60858,0
+PIM.US,D,20230214,000000,3.34,3.369,3.34,3.35,76042,0
+PIM.US,D,20230215,000000,3.35,3.35,3.32,3.32,37754,0
+PIM.US,D,20230216,000000,3.33,3.34,3.33,3.34,10002,0
+PIM.US,D,20230217,000000,3.34,3.34,3.3,3.3,24442,0
+PIM.US,D,20230221,000000,3.3,3.3,3.22,3.22,147378,0
+PIM.US,D,20230222,000000,3.21,3.24,3.19,3.19,115256,0
+PIM.US,D,20230223,000000,3.21,3.23,3.18,3.18,207849,0
+PIM.US,D,20230224,000000,3.19,3.21,3.19,3.2,106477,0
+PIM.US,D,20230227,000000,3.21,3.23,3.2,3.2,103674,0
+PIM.US,D,20230228,000000,3.22,3.23,3.2,3.21,101985,0
+PIM.US,D,20230301,000000,3.24,3.24,3.2212,3.24,141771,0
+PIM.US,D,20230302,000000,3.24,3.26,3.22,3.22,187016,0
+PIM.US,D,20230303,000000,3.24,3.25,3.2207,3.23,73201,0
+PIM.US,D,20230306,000000,3.22,3.27,3.22,3.23,180570,0
+PIM.US,D,20230307,000000,3.23,3.27,3.22,3.22,77990,0
+PIM.US,D,20230308,000000,3.23,3.2301,3.19,3.21,54800,0
+PIM.US,D,20230309,000000,3.21,3.21,3.17,3.17,70927,0
+PIM.US,D,20230310,000000,3.16,3.1802,3.14,3.14,94893,0
+PIM.US,D,20230313,000000,3.12,3.16,3.12,3.14,115782,0
+PIM.US,D,20230314,000000,3.15,3.205,3.15,3.16,124272,0
+PIM.US,D,20230315,000000,3.14,3.16,3.11,3.14,120553,0
+PIM.US,D,20230316,000000,3.12,3.17,3.12,3.15,53686,0
+PIM.US,D,20230317,000000,3.22,3.22,3.11,3.14,148335,0
+PIM.US,D,20230320,000000,3.13,3.17,3.13,3.14,102248,0
+PIM.US,D,20230321,000000,3.17,3.18,3.15,3.17,32734,0
+PIM.US,D,20230322,000000,3.16,3.177,3.13,3.14,22391,0
+PIM.US,D,20230323,000000,3.14,3.16,3.14,3.16,31484,0
+PIM.US,D,20230324,000000,3.16,3.165,3.13,3.15,88535,0
+PIM.US,D,20230327,000000,3.15,3.185,3.15,3.18,23000,0
+PIM.US,D,20230328,000000,3.15,3.16,3.12,3.13,82292,0
+PIM.US,D,20230329,000000,3.13,3.2,3.13,3.16,92412,0
+PIM.US,D,20230330,000000,3.16,3.1901,3.16,3.17,57728,0
+PIM.US,D,20230331,000000,3.17,3.2,3.1692,3.18,84271,0
+PIM.US,D,20230403,000000,3.2,3.22,3.18,3.21,56844,0
+PIM.US,D,20230404,000000,3.2,3.2,3.17,3.18,72980,0
+PIM.US,D,20230405,000000,3.18,3.1817,3.15,3.15,129222,0
+PIM.US,D,20230406,000000,3.14,3.18,3.14,3.15,171601,0
+PIM.US,D,20230410,000000,3.14,3.15,3.13,3.14,90714,0
+PIM.US,D,20230411,000000,3.14,3.15,3.13,3.13,88053,0
+PIM.US,D,20230412,000000,3.14,3.15,3.13,3.13,63757,0
+PIM.US,D,20230413,000000,3.14,3.16,3.13,3.15,118601,0
+PIM.US,D,20230414,000000,3.14,3.16,3.13,3.13,85686,0
+PIM.US,D,20230417,000000,3.12,3.135,3.11,3.13,102547,0
+PIM.US,D,20230418,000000,3.13,3.14,3.12,3.12,47660,0
+PIM.US,D,20230419,000000,3.11,3.1447,3.11,3.12,94992,0
+PIM.US,D,20230420,000000,3.11,3.139,3.11,3.12,91083,0
+PIM.US,D,20230421,000000,3.1,3.12,3.1,3.1,53577,0
+PIM.US,D,20230424,000000,3.11,3.13,3.11,3.13,83726,0
+PIM.US,D,20230425,000000,3.12,3.13,3.12,3.12,55115,0
+PIM.US,D,20230426,000000,3.13,3.145,3.12,3.13,51446,0
+PIM.US,D,20230427,000000,3.13,3.1533,3.13,3.14,81999,0
+PIM.US,D,20230428,000000,3.14,3.15,3.13,3.15,45847,0
+PIM.US,D,20230501,000000,3.17,3.17,3.12,3.14,98246,0
+PIM.US,D,20230502,000000,3.14,3.14,3.11,3.13,162529,0
+PIM.US,D,20230503,000000,3.12,3.15,3.12,3.12,87456,0
+PIM.US,D,20230504,000000,3.12,3.13,3.11,3.11,115328,0
+PIM.US,D,20230505,000000,3.12,3.15,3.12,3.13,56713,0
+PIM.US,D,20230508,000000,3.15,3.15,3.13,3.13,27205,0
+PIM.US,D,20230509,000000,3.13,3.15,3.12,3.12,44216,0
+PIM.US,D,20230510,000000,3.13,3.14,3.13,3.14,33876,0
+PIM.US,D,20230511,000000,3.13,3.16,3.13,3.13,66714,0
+PIM.US,D,20230512,000000,3.13,3.15,3.13,3.13,46002,0
+PIM.US,D,20230515,000000,3.13,3.15,3.13,3.13,69844,0
+PIM.US,D,20230516,000000,3.13,3.134,3.12,3.12,21873,0
+PIM.US,D,20230517,000000,3.12,3.16,3.12,3.13,61574,0
+PIM.US,D,20230518,000000,3.13,3.15,3.13,3.131,26696,0
+PIM.US,D,20230519,000000,3.13,3.15,3.13,3.131,18572,0
+PIM.US,D,20230522,000000,3.16,3.17,3.132,3.17,69916,0
+PIM.US,D,20230523,000000,3.13,3.1422,3.11,3.11,74407,0
+PIM.US,D,20230524,000000,3.11,3.1106,3.1,3.1,45017,0
+PIM.US,D,20230525,000000,3.1,3.14,3.09,3.13,81683,0
+PIM.US,D,20230526,000000,3.14,3.14,3.1,3.14,56357,0
+PIM.US,D,20230530,000000,3.13,3.15,3.12,3.131,65647,0
+PIM.US,D,20230531,000000,3.13,3.18,3.13,3.18,240151,0
+PIM.US,D,20230601,000000,3.2,3.2,3.18,3.2,170730,0
+PIM.US,D,20230602,000000,3.2,3.22,3.18,3.2,79301,0
+PIM.US,D,20230605,000000,3.19,3.23,3.19,3.21,62179,0
+PIM.US,D,20230606,000000,3.19,3.24,3.18,3.21,202096,0
+PIM.US,D,20230607,000000,3.21,3.24,3.21,3.22,110385,0
+PIM.US,D,20230608,000000,3.2,3.24,3.2,3.23,172811,0
+PIM.US,D,20230609,000000,3.22,3.225,3.215,3.22,75202,0
+PIM.US,D,20230612,000000,3.21,3.23,3.21,3.23,81940,0
+PIM.US,D,20230613,000000,3.22,3.23,3.22,3.22,52456,0
+PIM.US,D,20230614,000000,3.22,3.23,3.2105,3.22,69436,0
+PIM.US,D,20230615,000000,3.22,3.23,3.21,3.22,83587,0
+PIM.US,D,20230616,000000,3.22,3.228,3.215,3.22,68186,0
+PIM.US,D,20230620,000000,3.21,3.22,3.16,3.17,102623,0
+PIM.US,D,20230621,000000,3.17,3.175,3.14,3.15,173281,0
+PIM.US,D,20230622,000000,3.12,3.15,3.12,3.13,100674,0
+PIM.US,D,20230623,000000,3.12,3.1407,3.1102,3.14,62497,0
+PIM.US,D,20230626,000000,3.13,3.17,3.13,3.15,70810,0
+PIM.US,D,20230627,000000,3.14,3.155,3.14,3.15,45715,0
+PIM.US,D,20230628,000000,3.14,3.1611,3.14,3.15,135230,0
+PIM.US,D,20230629,000000,3.15,3.1699,3.14,3.145,89980,0
+PIM.US,D,20230630,000000,3.15,3.1647,3.15,3.16,76902,0
+PIM.US,D,20230703,000000,3.17,3.17,3.14,3.15,86994,0
+PIM.US,D,20230705,000000,3.15,3.17,3.14,3.15,164392,0
+PIM.US,D,20230706,000000,3.14,3.15,3.1088,3.12,102125,0
+PIM.US,D,20230707,000000,3.12,3.15,3.12,3.15,40193,0
+PIM.US,D,20230710,000000,3.14,3.15,3.1343,3.14,12711,0
+PIM.US,D,20230711,000000,3.14,3.15,3.13,3.13,88801,0
+PIM.US,D,20230712,000000,3.14,3.18,3.14,3.15,57542,0
+PIM.US,D,20230713,000000,3.15,3.18,3.15,3.15,99972,0
+PIM.US,D,20230714,000000,3.17,3.19,3.15,3.19,101027,0
+PIM.US,D,20230717,000000,3.18,3.18,3.15,3.16,87585,0
+PIM.US,D,20230718,000000,3.15,3.185,3.15,3.17,73213,0
+PIM.US,D,20230719,000000,3.17,3.2,3.16,3.2,79785,0
+PIM.US,D,20230720,000000,3.19,3.19,3.165,3.17,62928,0
+PIM.US,D,20230721,000000,3.15,3.16,3.14,3.15,66647,0
+PIM.US,D,20230724,000000,3.15,3.24,3.13,3.14,101841,0
+PIM.US,D,20230725,000000,3.15,3.18,3.15,3.16,48370,0
+PIM.US,D,20230726,000000,3.15,3.2,3.15,3.2,41688,0
+PIM.US,D,20230727,000000,3.19,3.1935,3.16,3.16,18758,0
+PIM.US,D,20230728,000000,3.16,3.23,3.16,3.22,98698,0
+PIM.US,D,20230731,000000,3.2,3.25,3.2,3.24,140768,0
+PIM.US,D,20230801,000000,3.25,3.25,3.19,3.2,62810,0
+PIM.US,D,20230802,000000,3.18,3.21,3.18,3.19,167357,0
+PIM.US,D,20230803,000000,3.18,3.2,3.17,3.2,28209,0
+PIM.US,D,20230804,000000,3.19,3.24,3.19,3.21,36249,0
+PIM.US,D,20230807,000000,3.21,3.25,3.21,3.231,31455,0
+PIM.US,D,20230808,000000,3.21,3.25,3.2,3.23,38252,0
+PIM.US,D,20230809,000000,3.21,3.2267,3.2,3.2,105632,0
+PIM.US,D,20230810,000000,3.2,3.24,3.19,3.21,147973,0
+PIM.US,D,20230811,000000,3.19,3.21,3.18,3.21,18838,0
+PIM.US,D,20230814,000000,3.2,3.21,3.19,3.2,92731,0
+PIM.US,D,20230815,000000,3.19,3.21,3.185,3.2,289987,0
+PIM.US,D,20230816,000000,3.19,3.21,3.19,3.2,82946,0
+PIM.US,D,20230817,000000,3.2,3.2099,3.19,3.2,20952,0
+PIM.US,D,20230818,000000,3.18,3.2193,3.18,3.19,18757,0
+PIM.US,D,20230821,000000,3.19,3.2,3.18,3.185,34048,0
+PIM.US,D,20230822,000000,3.18,3.1999,3.18,3.18,25018,0
+PIM.US,D,20230823,000000,3.16,3.16,3.12,3.13,105564,0
+PIM.US,D,20230824,000000,3.13,3.14,3.1228,3.13,24950,0
+PIM.US,D,20230825,000000,3.13,3.14,3.12,3.139,95732,0
+PIM.US,D,20230828,000000,3.14,3.14,3.095,3.11,71872,0
+PIM.US,D,20230829,000000,3.11,3.13,3.102,3.11,183096,0
+PIM.US,D,20230830,000000,3.12,3.14,3.11,3.14,161876,0
+PIM.US,D,20230831,000000,3.13,3.15,3.1216,3.13,106181,0
+PIM.US,D,20230901,000000,3.15,3.16,3.13,3.13,183908,0
+PIM.US,D,20230905,000000,3.13,3.16,3.13,3.13,147941,0
+PIM.US,D,20230906,000000,3.12,3.1315,3.12,3.12,91298,0
+PIM.US,D,20230907,000000,3.12,3.15,3.1,3.1,118937,0
+PIM.US,D,20230908,000000,3.11,3.13,3.1,3.12,80023,0
+PIM.US,D,20230911,000000,3.12,3.12,3.1,3.1,110061,0
+PIM.US,D,20230912,000000,3.1,3.1,3.09,3.09,72614,0
+PIM.US,D,20230913,000000,3.08,3.1,3.08,3.08,96940,0
+PIM.US,D,20230914,000000,3.08,3.11,3.0799,3.09,68596,0
+PIM.US,D,20230915,000000,3.09,3.11,3.09,3.09,71591,0
+PIM.US,D,20230918,000000,3.09,3.1089,3.09,3.1,38350,0
+PIM.US,D,20230919,000000,3.09,3.11,3.09,3.09,35330,0
+PIM.US,D,20230920,000000,3.09,3.1215,3.08,3.08,32458,0
+PIM.US,D,20230921,000000,3.05,3.05,3.03,3.035,38162,0
+PIM.US,D,20230922,000000,3.04,3.0499,3.01,3.02,20861,0
+PIM.US,D,20230925,000000,3.01,3.07,3.01,3.01,61694,0
+PIM.US,D,20230926,000000,2.99,3.0399,2.99,3,64974,0
+PIM.US,D,20230927,000000,3,3.04,3,3.02,35214,0
+PIM.US,D,20230928,000000,3.01,3.03,2.99,2.99,47426,0
+PIM.US,D,20230929,000000,3.01,3.035,3.01,3.02,55684,0
+PIM.US,D,20231002,000000,3,3.0373,2.98,2.98,73563,0
+PIM.US,D,20231003,000000,2.98,3,2.98,2.98,70192,0
+PIM.US,D,20231004,000000,2.99,3,2.98,2.99,27760,0
+PIM.US,D,20231005,000000,2.99,3.03,2.98,2.99,12879,0
+PIM.US,D,20231006,000000,2.98,3.02,2.98,3.01,54968,0
+PIM.US,D,20231009,000000,3,3.03,2.9881,3.03,30542,0
+PIM.US,D,20231010,000000,3.01,3.03,3,3.01,28230,0
+PIM.US,D,20231011,000000,3.01,3.05,3,3.02,45089,0
+PIM.US,D,20231012,000000,3.01,3.0498,2.98,2.99,20437,0
+PIM.US,D,20231013,000000,2.99,3.04,2.985,3.01,33492,0
+PIM.US,D,20231016,000000,3.01,3.04,2.9904,3.01,39253,0
+PIM.US,D,20231017,000000,3,3,2.985,2.99,67327,0
+PIM.US,D,20231018,000000,2.98,2.99,2.97,2.98,60236,0
+PIM.US,D,20231019,000000,2.98,2.99,2.96,2.98,69747,0
+PIM.US,D,20231020,000000,2.96,2.99,2.94,2.97,129471,0
+PIM.US,D,20231023,000000,2.92,2.94,2.9,2.93,37404,0
+PIM.US,D,20231024,000000,2.93,2.95,2.92,2.94,22991,0
+PIM.US,D,20231025,000000,2.93,2.93,2.92,2.92,55899,0
+PIM.US,D,20231026,000000,2.91,2.95,2.9,2.94,83544,0
+PIM.US,D,20231027,000000,2.92,2.9391,2.92,2.92,63699,0
+PIM.US,D,20231030,000000,2.92,2.94,2.9052,2.92,112085,0
+PIM.US,D,20231031,000000,2.92,2.96,2.92,2.94,34973,0
+PIM.US,D,20231101,000000,2.97,2.99,2.96,2.99,29719,0
+PIM.US,D,20231102,000000,2.98,3.05,2.98,3.03,51344,0
+PIM.US,D,20231103,000000,3.02,3.09,3.02,3.06,63442,0
+PIM.US,D,20231106,000000,3.05,3.1,3.04,3.04,69043,0
+PIM.US,D,20231107,000000,3.02,3.08,3.02,3.03,27840,0
+PIM.US,D,20231108,000000,3.03,3.0505,3.03,3.04,18598,0
+PIM.US,D,20231109,000000,3.03,3.04,3.02,3.03,73897,0
+PIM.US,D,20231110,000000,3.03,3.05,3.02,3.02,22488,0
+PIM.US,D,20231113,000000,3,3.03,3,3.01,42185,0
+PIM.US,D,20231114,000000,3.03,3.06,3.03,3.06,47040,0
+PIM.US,D,20231115,000000,3.1,3.1,3.06,3.08,80714,0
+PIM.US,D,20231116,000000,3.06,3.09,3.06,3.09,65703,0
+PIM.US,D,20231117,000000,3.09,3.09,3.07,3.07,63541,0
+PIM.US,D,20231120,000000,3.06,3.075,3.05,3.07,89802,0
+PIM.US,D,20231121,000000,3.05,3.09,3.05,3.07,109330,0
+PIM.US,D,20231122,000000,3.03,3.08,3.03,3.05,141785,0
+PIM.US,D,20231124,000000,3.03,3.07,3.03,3.05,35253,0
+PIM.US,D,20231127,000000,3.07,3.07,3.01,3.05,315028,0
+PIM.US,D,20231128,000000,3.03,3.07,3.02,3.03,338176,0
+PIM.US,D,20231129,000000,3.04,3.08,3.03,3.07,114410,0
+PIM.US,D,20231130,000000,3.05,3.1,3.05,3.09,144519,0
+PIM.US,D,20231201,000000,3.09,3.1,3.07,3.09,98870,0
+PIM.US,D,20231204,000000,3.07,3.1,3.07,3.08,89985,0
+PIM.US,D,20231205,000000,3.08,3.1,3.07,3.09,49007,0
+PIM.US,D,20231206,000000,3.11,3.12,3.1013,3.12,68049,0
+PIM.US,D,20231207,000000,3.1101,3.13,3.11,3.11,73462,0
+PIM.US,D,20231208,000000,3.11,3.12,3.08,3.1,35367,0
+PIM.US,D,20231211,000000,3.09,3.115,3.09,3.11,71741,0
+PIM.US,D,20231212,000000,3.11,3.14,3.0995,3.135,49064,0
+PIM.US,D,20231213,000000,3.14,3.15,3.1203,3.15,40370,0
+PIM.US,D,20231214,000000,3.15,3.1999,3.15,3.16,99474,0
+PIM.US,D,20231215,000000,3.15,3.18,3.15,3.15,68517,0
+PIM.US,D,20231218,000000,3.14,3.19,3.14,3.18,32678,0
+PIM.US,D,20231219,000000,3.17,3.219,3.1601,3.2,61302,0
+PIM.US,D,20231220,000000,3.195,3.21,3.18,3.19,23433,0
+PIM.US,D,20231221,000000,3.19,3.25,3.18,3.25,142751,0
+PIM.US,D,20231222,000000,3.24,3.24,3.2,3.2,85436,0
+PIM.US,D,20231226,000000,3.19,3.19,3.17,3.19,75393,0
+PIM.US,D,20231227,000000,3.195,3.21,3.18,3.19,40896,0
+PIM.US,D,20231228,000000,3.2,3.23,3.19,3.23,83139,0
+PIM.US,D,20231229,000000,3.211,3.211,3.18,3.19,65685,0
+PIM.US,D,20240102,000000,3.21,3.22,3.1848,3.21,58870,0
+PIM.US,D,20240103,000000,3.2,3.23,3.1944,3.22,27879,0
+PIM.US,D,20240104,000000,3.214,3.22,3.21,3.22,20054,0
+PIM.US,D,20240105,000000,3.2,3.23,3.2,3.22,13325,0
+PIM.US,D,20240108,000000,3.21,3.24,3.2,3.225,73218,0
+PIM.US,D,20240109,000000,3.23,3.23,3.21,3.21,27260,0
+PIM.US,D,20240110,000000,3.25,3.25,3.19,3.21,76720,0
+PIM.US,D,20240111,000000,3.2,3.22,3.2,3.215,31024,0
+PIM.US,D,20240112,000000,3.22,3.23,3.21,3.23,84556,0
+PIM.US,D,20240116,000000,3.2,3.23,3.2,3.23,94958,0
+PIM.US,D,20240117,000000,3.2,3.23,3.19,3.21,42061,0
+PIM.US,D,20240118,000000,3.21,3.215,3.21,3.215,15679,0
+PIM.US,D,20240119,000000,3.21,3.2177,3.192,3.21,24986,0
+PIM.US,D,20240122,000000,3.2,3.23,3.2,3.22,35880,0
+PIM.US,D,20240123,000000,3.22,3.22,3.21,3.22,37182,0
+PIM.US,D,20240124,000000,3.21,3.219,3.2,3.21,35292,0
+PIM.US,D,20240125,000000,3.2,3.2199,3.2,3.21,18494,0
+PIM.US,D,20240126,000000,3.2198,3.2198,3.21,3.21,16787,0
+PIM.US,D,20240129,000000,3.2,3.22,3.2,3.21,35271,0
+PIM.US,D,20240130,000000,3.2,3.24,3.2,3.22,29642,0
+PIM.US,D,20240131,000000,3.22,3.23,3.22,3.23,71926,0
+PIM.US,D,20240201,000000,3.24,3.27,3.23,3.26,74374,0
+PIM.US,D,20240202,000000,3.22,3.25,3.22,3.24,37947,0
+PIM.US,D,20240205,000000,3.22,3.23,3.2,3.21,39298,0
+PIM.US,D,20240206,000000,3.21,3.25,3.21,3.23,66747,0
+PIM.US,D,20240207,000000,3.23,3.28,3.22,3.26,127240,0
+PIM.US,D,20240208,000000,3.24,3.26,3.24,3.25,15445,0
+PIM.US,D,20240209,000000,3.24,3.2599,3.2321,3.24,19620,0
+PIM.US,D,20240212,000000,3.23,3.25,3.23,3.24,19371,0
+PIM.US,D,20240213,000000,3.24,3.24,3.21,3.21,29208,0
+PIM.US,D,20240214,000000,3.22,3.23,3.22,3.23,42736,0
+PIM.US,D,20240215,000000,3.22,3.24,3.22,3.22,33654,0
+PIM.US,D,20240216,000000,3.21,3.22,3.21,3.21,29968,0
+PIM.US,D,20240220,000000,3.2,3.23,3.18,3.225,34680,0
+PIM.US,D,20240221,000000,3.2112,3.23,3.21,3.22,17865,0
+PIM.US,D,20240222,000000,3.21,3.22,3.19,3.2,397852,0
+PIM.US,D,20240223,000000,3.2,3.21,3.19,3.19,40175,0
+PIM.US,D,20240226,000000,3.18,3.2,3.17,3.179,65988,0
+PIM.US,D,20240227,000000,3.17,3.1801,3.16,3.175,56843,0
+PIM.US,D,20240228,000000,3.16,3.185,3.16,3.17,48859,0
+PIM.US,D,20240229,000000,3.19,3.19,3.16,3.18,51212,0
+PIM.US,D,20240301,000000,3.2,3.2,3.16,3.2,264165,0
+PIM.US,D,20240304,000000,3.18,3.19,3.17,3.17,57109,0
+PIM.US,D,20240305,000000,3.16,3.185,3.16,3.16,40022,0
+PIM.US,D,20240306,000000,3.1741,3.1741,3.16,3.16,30459,0
+PIM.US,D,20240307,000000,3.17,3.1793,3.16,3.17,35476,0
+PIM.US,D,20240308,000000,3.17,3.18,3.16,3.16,124028,0
+PIM.US,D,20240311,000000,3.16,3.172,3.16,3.16,35593,0
+PIM.US,D,20240312,000000,3.18,3.18,3.16,3.16,28158,0
+PIM.US,D,20240313,000000,3.175,3.19,3.1608,3.175,43846,0
+PIM.US,D,20240314,000000,3.16,3.18,3.16,3.17,72396,0
+PIM.US,D,20240315,000000,3.18,3.22,3.17,3.19,64301,0
+PIM.US,D,20240318,000000,3.19,3.2,3.1801,3.198,66274,0
+PIM.US,D,20240319,000000,3.17,3.2,3.17,3.19,53777,0
+PIM.US,D,20240320,000000,3.18,3.21,3.18,3.2,69631,0
+PIM.US,D,20240321,000000,3.17,3.2,3.17,3.18,78752,0
+PIM.US,D,20240322,000000,3.19,3.19,3.18,3.19,33813,0
+PIM.US,D,20240325,000000,3.19,3.1915,3.18,3.19,48175,0
+PIM.US,D,20240326,000000,3.18,3.19,3.18,3.19,26865,0
+PIM.US,D,20240327,000000,3.2,3.22,3.19,3.1952,56056,0
+PIM.US,D,20240328,000000,3.21,3.21,3.19,3.2,49297,0
+PIM.US,D,20240401,000000,3.22,3.22,3.17,3.2,64141,0
+PIM.US,D,20240402,000000,3.18,3.185,3.17,3.17,43908,0
+PIM.US,D,20240403,000000,3.18,3.19,3.17,3.18,41522,0
+PIM.US,D,20240404,000000,3.18,3.18,3.16,3.17,25886,0
+PIM.US,D,20240405,000000,3.17,3.17,3.15,3.16,28810,0
+PIM.US,D,20240408,000000,3.165,3.17,3.1509,3.1598,16731,0
+PIM.US,D,20240409,000000,3.155,3.17,3.155,3.17,14490,0
+PIM.US,D,20240410,000000,3.16,3.16,3.12,3.14,47266,0
+PIM.US,D,20240411,000000,3.13,3.1409,3.1,3.12,16972,0
+PIM.US,D,20240412,000000,3.13,3.18,3.11,3.14,122335,0
+PIM.US,D,20240415,000000,3.15,3.15,3.08,3.09,54361,0
+PIM.US,D,20240416,000000,3.09,3.09,3.06,3.07,55402,0
+PIM.US,D,20240417,000000,3.08,3.12,3.08,3.1,55111,0
+PIM.US,D,20240418,000000,3.11,3.11,3.0952,3.1,77135,0
+PIM.US,D,20240419,000000,3.08,3.115,3.08,3.1,27743,0
+PIM.US,D,20240422,000000,3.11,3.13,3.1,3.11,43703,0
+PIM.US,D,20240423,000000,3.08,3.13,3.08,3.11,37945,0
+PIM.US,D,20240424,000000,3.11,3.11,3.08,3.09,52205,0
+PIM.US,D,20240425,000000,3.07,3.09,3.04,3.08,74354,0
+PIM.US,D,20240426,000000,3.08,3.13,3.08,3.1,61163,0
+PIM.US,D,20240429,000000,3.12,3.12,3.1,3.12,45222,0
+PIM.US,D,20240430,000000,3.1,3.115,3.09,3.1,37253,0
+PIM.US,D,20240501,000000,3.12,3.14,3.1,3.14,67675,0
+PIM.US,D,20240502,000000,3.12,3.16,3.12,3.14,109794,0
+PIM.US,D,20240503,000000,3.15,3.16,3.14,3.16,27024,0
+PIM.US,D,20240506,000000,3.14,3.175,3.14,3.17,63490,0
+PIM.US,D,20240507,000000,3.16,3.2,3.16,3.185,52247,0
+PIM.US,D,20240508,000000,3.17,3.2,3.17,3.19,62309,0
+PIM.US,D,20240509,000000,3.2,3.21,3.19,3.2,28805,0
+PIM.US,D,20240510,000000,3.2053,3.21,3.18,3.19,25515,0
+PIM.US,D,20240513,000000,3.19,3.2,3.1814,3.19,32814,0
+PIM.US,D,20240514,000000,3.198,3.205,3.1902,3.205,59944,0
+PIM.US,D,20240515,000000,3.21,3.22,3.2,3.2,21144,0
+PIM.US,D,20240516,000000,3.2,3.2,3.17,3.179,229504,0
+PIM.US,D,20240517,000000,3.18,3.19,3.17,3.175,38919,0
+PIM.US,D,20240520,000000,3.18,3.1893,3.16,3.165,84876,0
+PIM.US,D,20240521,000000,3.17,3.185,3.155,3.18,103715,0
+PIM.US,D,20240522,000000,3.16,3.23,3.16,3.21,120933,0
+PIM.US,D,20240523,000000,3.21,3.21,3.17,3.18,32416,0
+PIM.US,D,20240524,000000,3.1845,3.1845,3.1576,3.165,73581,0
+PIM.US,D,20240528,000000,3.16,3.165,3.125,3.139,43554,0
+PIM.US,D,20240529,000000,3.12,3.14,3.1,3.11,38805,0
+PIM.US,D,20240530,000000,3.11,3.17,3.11,3.155,67069,0
+PIM.US,D,20240531,000000,3.16,3.18,3.1595,3.18,28228,0
+PIM.US,D,20240603,000000,3.17,3.1788,3.12,3.1601,187852,0
+PIM.US,D,20240604,000000,3.15,3.185,3.15,3.1809,63111,0
+PIM.US,D,20240605,000000,3.19,3.19,3.1734,3.19,48012,0
+PIM.US,D,20240606,000000,3.19,3.21,3.18,3.1848,56107,0
+PIM.US,D,20240607,000000,3.185,3.19,3.1701,3.19,20966,0
+PIM.US,D,20240610,000000,3.1877,3.2137,3.18,3.1957,16986,0
+PIM.US,D,20240611,000000,3.1765,3.19,3.1765,3.185,8297,0
+PIM.US,D,20240612,000000,3.2,3.211,3.1936,3.1936,21700,0
+PIM.US,D,20240613,000000,3.17,3.19,3.15,3.18,80204,0
+PIM.US,D,20240614,000000,3.17,3.19,3.17,3.18,16634,0
+PIM.US,D,20240617,000000,3.16,3.18,3.16,3.18,41081,0
+PIM.US,D,20240618,000000,3.2,3.22,3.18,3.19,93446,0
+PIM.US,D,20240620,000000,3.18,3.22,3.16,3.215,50329,0
+PIM.US,D,20240621,000000,3.19,3.22,3.17,3.18,46264,0
+PIM.US,D,20240624,000000,3.17,3.195,3.16,3.19,45030,0
+PIM.US,D,20240625,000000,3.17,3.2,3.17,3.18,42991,0
+PIM.US,D,20240626,000000,3.1806,3.19,3.17,3.18,19511,0
+PIM.US,D,20240627,000000,3.1883,3.19,3.172,3.185,20307,0
+PIM.US,D,20240628,000000,3.19,3.23,3.185,3.225,43759,0
+PIM.US,D,20240701,000000,3.23,3.24,3.215,3.235,62861,0
+PIM.US,D,20240702,000000,3.2,3.23,3.2,3.2,40384,0
+PIM.US,D,20240703,000000,3.2199,3.23,3.21,3.22,13902,0
+PIM.US,D,20240705,000000,3.2,3.2467,3.2,3.23,54258,0
+PIM.US,D,20240708,000000,3.23,3.28,3.23,3.26,37295,0
+PIM.US,D,20240709,000000,3.26,3.26,3.24,3.25,25607,0
+PIM.US,D,20240710,000000,3.25,3.25,3.24,3.24,11395,0
+PIM.US,D,20240711,000000,3.2757,3.29,3.25,3.27,88757,0
+PIM.US,D,20240712,000000,3.29,3.31,3.27,3.3,34344,0
+PIM.US,D,20240715,000000,3.29,3.31,3.2801,3.3,31343,0
+PIM.US,D,20240716,000000,3.29,3.35,3.29,3.3,144262,0
+PIM.US,D,20240717,000000,3.3,3.35,3.3,3.34,33253,0
+PIM.US,D,20240718,000000,3.34,3.34,3.3,3.3,41978,0
+PIM.US,D,20240719,000000,3.3051,3.3051,3.28,3.29,39020,0
+PIM.US,D,20240722,000000,3.28,3.3099,3.28,3.288,28515,0
+PIM.US,D,20240723,000000,3.28,3.33,3.28,3.301,35267,0
+PIM.US,D,20240724,000000,3.29,3.29,3.265,3.27,13233,0
+PIM.US,D,20240725,000000,3.25,3.27,3.25,3.26,30083,0
+PIM.US,D,20240726,000000,3.25,3.29,3.243,3.28,27396,0
+PIM.US,D,20240729,000000,3.27,3.3,3.262,3.27,84516,0
+PIM.US,D,20240730,000000,3.26,3.29,3.26,3.275,21098,0
+PIM.US,D,20240731,000000,3.27,3.34,3.27,3.34,27176,0
+PIM.US,D,20240801,000000,3.36,3.36,3.3,3.33,64862,0
+PIM.US,D,20240802,000000,3.3,3.33,3.28,3.3,57161,0
+PIM.US,D,20240805,000000,3.29,3.296,3.24,3.25,68196,0
+PIM.US,D,20240806,000000,3.285,3.2999,3.25,3.27,23719,0
+PIM.US,D,20240807,000000,3.27,3.29,3.245,3.26,113337,0
+PIM.US,D,20240808,000000,3.2857,3.3,3.25,3.27,62447,0
+PIM.US,D,20240809,000000,3.275,3.3062,3.27,3.28,130199,0
+PIM.US,D,20240812,000000,3.29,3.3,3.28,3.29,29803,0
+PIM.US,D,20240813,000000,3.3,3.3041,3.28,3.295,23086,0
+PIM.US,D,20240814,000000,3.3,3.31,3.28,3.301,39332,0
+PIM.US,D,20240815,000000,3.31,3.32,3.2952,3.31,14974,0
+PIM.US,D,20240816,000000,3.29,3.32,3.29,3.3,22460,0
+PIM.US,D,20240819,000000,3.29,3.32,3.29,3.31,47521,0
+PIM.US,D,20240820,000000,3.32,3.35,3.31,3.32,48774,0
+PIM.US,D,20240821,000000,3.32,3.34,3.3076,3.34,30760,0
+PIM.US,D,20240822,000000,3.3433,3.35,3.32,3.335,21766,0
+PIM.US,D,20240823,000000,3.31,3.33,3.31,3.325,14496,0
+PIM.US,D,20240826,000000,3.33,3.33,3.27,3.321,168624,0
+PIM.US,D,20240827,000000,3.32,3.34,3.27,3.33,53521,0
+PIM.US,D,20240828,000000,3.31,3.33,3.3,3.33,31266,0
+PIM.US,D,20240829,000000,3.32,3.34,3.31,3.34,48116,0
+PIM.US,D,20240830,000000,3.32,3.36,3.32,3.35,857990,0
+PIM.US,D,20240903,000000,3.36,3.38,3.345,3.36,301911,0
+PIM.US,D,20240904,000000,3.36,3.38,3.3487,3.36,44720,0
+PIM.US,D,20240905,000000,3.35,3.38,3.34,3.38,11606,0
+PIM.US,D,20240906,000000,3.37,3.39,3.35,3.35,31946,0
+PIM.US,D,20240909,000000,3.35,3.37,3.33,3.34,51126,0
+PIM.US,D,20240910,000000,3.36,3.42,3.34,3.37,125776,0
+PIM.US,D,20240911,000000,3.36,3.39,3.36,3.37,43017,0
+PIM.US,D,20240912,000000,3.36,3.38,3.3415,3.355,49656,0
+PIM.US,D,20240913,000000,3.37,3.39,3.365,3.38,42201,0
+PIM.US,D,20240916,000000,3.42,3.42,3.3801,3.42,62563,0
+PIM.US,D,20240917,000000,3.42,3.43,3.4,3.41,21721,0
+PIM.US,D,20240918,000000,3.42,3.4406,3.4001,3.425,95519,0
+PIM.US,D,20240919,000000,3.425,3.4451,3.4,3.4,93261,0
+PIM.US,D,20240920,000000,3.42,3.45,3.4,3.45,75671,0
+PIM.US,D,20240923,000000,3.45,3.45,3.4001,3.43,66022,0
+PIM.US,D,20240924,000000,3.41,3.45,3.4,3.45,54371,0
+PIM.US,D,20240925,000000,3.44,3.44,3.39,3.39,23385,0
+PIM.US,D,20240926,000000,3.43,3.45,3.39,3.42,111252,0
+PIM.US,D,20240927,000000,3.4,3.42,3.4,3.41,30328,0
+PIM.US,D,20240930,000000,3.42,3.44,3.39,3.39,129133,0
+PIM.US,D,20241001,000000,3.43,3.43,3.412,3.42,34116,0
+PIM.US,D,20241002,000000,3.4,3.43,3.4,3.415,49395,0
+PIM.US,D,20241003,000000,3.41,3.415,3.38,3.39,51427,0
+PIM.US,D,20241004,000000,3.41,3.41,3.37,3.3854,30349,0
+PIM.US,D,20241007,000000,3.32,3.363,3.32,3.35,209620,0
+PIM.US,D,20241008,000000,3.3599,3.3664,3.35,3.36,22887,0
+PIM.US,D,20241009,000000,3.34,3.37,3.34,3.365,47626,0
+PIM.US,D,20241010,000000,3.38,3.38,3.36,3.37,50079,0
+PIM.US,D,20241011,000000,3.3744,3.3778,3.36,3.3624,6832,0
+PIM.US,D,20241014,000000,3.37,3.37,3.35,3.35,51953,0
+PIM.US,D,20241015,000000,3.34,3.345,3.33,3.34,139511,0
+PIM.US,D,20241016,000000,3.34,3.35,3.3327,3.34,210493,0
+PIM.US,D,20241017,000000,3.34,3.34,3.33,3.335,19537,0
+PIM.US,D,20241018,000000,3.35,3.35,3.33,3.34,311835,0
+PIM.US,D,20241021,000000,3.34,3.34,3.33,3.34,51564,0
+PIM.US,D,20241022,000000,3.33,3.35,3.33,3.33,31349,0
+PIM.US,D,20241023,000000,3.33,3.33,3.31,3.3103,45775,0
+PIM.US,D,20241024,000000,3.28,3.3,3.28,3.28,85852,0
+PIM.US,D,20241025,000000,3.29,3.3,3.28,3.29,32540,0
+PIM.US,D,20241028,000000,3.29,3.3,3.27,3.28,339709,0
+PIM.US,D,20241029,000000,3.285,3.29,3.265,3.27,90652,0
+PIM.US,D,20241030,000000,3.26,3.28,3.26,3.28,30832,0
+PIM.US,D,20241031,000000,3.29,3.3,3.2616,3.28,35353,0
+PIM.US,D,20241101,000000,3.3,3.3098,3.28,3.3,56717,0
+PIM.US,D,20241104,000000,3.26,3.29,3.26,3.27,42896,0
+PIM.US,D,20241105,000000,3.26,3.28,3.24,3.265,71451,0
+PIM.US,D,20241106,000000,3.2501,3.275,3.25,3.26,34032,0
+PIM.US,D,20241107,000000,3.25,3.29,3.25,3.28,112182,0
+PIM.US,D,20241108,000000,3.29,3.31,3.28,3.295,63907,0
+PIM.US,D,20241111,000000,3.2884,3.29,3.27,3.28,63434,0
+PIM.US,D,20241112,000000,3.28,3.28,3.25,3.2544,65212,0
+PIM.US,D,20241113,000000,3.2641,3.2641,3.24,3.24,44633,0
+PIM.US,D,20241114,000000,3.25,3.27,3.25,3.25,80085,0
+PIM.US,D,20241115,000000,3.25,3.27,3.21,3.21,74848,0
+PIM.US,D,20241118,000000,3.2215,3.24,3.215,3.225,21076,0
+PIM.US,D,20241119,000000,3.23,3.24,3.22,3.235,31183,0
+PIM.US,D,20241120,000000,3.2243,3.24,3.22,3.23,79032,0
+PIM.US,D,20241121,000000,3.23,3.24,3.22,3.23,35467,0
+PIM.US,D,20241122,000000,3.2232,3.25,3.2101,3.225,202629,0
+PIM.US,D,20241125,000000,3.23,3.2579,3.22,3.25,77649,0
+PIM.US,D,20241126,000000,3.25,3.25,3.21,3.22,26821,0
+PIM.US,D,20241127,000000,3.2299,3.245,3.22,3.23,29034,0
+PIM.US,D,20241129,000000,3.25,3.288,3.25,3.28,135288,0
+PIM.US,D,20241202,000000,3.27,3.29,3.27,3.28,62353,0
+PIM.US,D,20241203,000000,3.2702,3.31,3.27,3.3,75290,0
+PIM.US,D,20241204,000000,3.291,3.33,3.291,3.31,83745,0
+PIM.US,D,20241205,000000,3.3058,3.32,3.3,3.31,38739,0
+PIM.US,D,20241206,000000,3.32,3.32,3.31,3.315,26574,0
+PIM.US,D,20241209,000000,3.3156,3.33,3.31,3.32,69272,0
+PIM.US,D,20241210,000000,3.3106,3.33,3.31,3.32,28978,0
+PIM.US,D,20241211,000000,3.33,3.339,3.31,3.32,42330,0
+PIM.US,D,20241212,000000,3.31,3.32,3.31,3.315,32075,0
+PIM.US,D,20241213,000000,3.3393,3.34,3.29,3.34,106589,0
+PIM.US,D,20241216,000000,3.32,3.338,3.31,3.31,108571,0
+PIM.US,D,20241217,000000,3.3,3.3,3.27,3.28,61341,0
+PIM.US,D,20241218,000000,3.27,3.2799,3.24,3.26,80149,0
+PIM.US,D,20241219,000000,3.25,3.26,3.22,3.22,61311,0
+PIM.US,D,20241220,000000,3.2197,3.3,3.21,3.26,152658,0
+PIM.US,D,20241223,000000,3.25,3.28,3.24,3.27,50175,0
+PIM.US,D,20241224,000000,3.28,3.29,3.27,3.29,19926,0
+PIM.US,D,20241226,000000,3.2899,3.2899,3.2405,3.27,43351,0
+PIM.US,D,20241227,000000,3.27,3.28,3.22,3.23,35780,0
+PIM.US,D,20241230,000000,3.1999,3.23,3.15,3.22,105248,0
+PIM.US,D,20241231,000000,3.22,3.28,3.21,3.26,108801,0
+PIM.US,D,20250102,000000,3.28,3.3,3.26,3.28,34776,0
+PIM.US,D,20250103,000000,3.27,3.29,3.26,3.27,13810,0
+PIM.US,D,20250106,000000,3.2641,3.287,3.26,3.27,29341,0
+PIM.US,D,20250107,000000,3.2517,3.3,3.25,3.28,35939,0
+PIM.US,D,20250108,000000,3.29,3.31,3.26,3.276,33314,0
+PIM.US,D,20250110,000000,3.2746,3.2746,3.25,3.26,10238,0
+PIM.US,D,20250113,000000,3.27,3.28,3.21,3.23,59756,0
+PIM.US,D,20250114,000000,3.2331,3.26,3.22,3.26,35282,0
+PIM.US,D,20250115,000000,3.2673,3.296,3.26,3.26,8315,0
+PIM.US,D,20250116,000000,3.29,3.29,3.27,3.28,7010,0
+PIM.US,D,20250117,000000,3.29,3.2992,3.2723,3.28,34988,0
+PIM.US,D,20250121,000000,3.29,3.3,3.28,3.28,42942,0
+PIM.US,D,20250122,000000,3.29,3.32,3.27,3.3,55605,0
+PIM.US,D,20250123,000000,3.305,3.31,3.29,3.3,27381,0
+PIM.US,D,20250124,000000,3.29,3.29,3.27,3.285,38543,0
+PIM.US,D,20250127,000000,3.29,3.305,3.2601,3.28,23025,0
+PIM.US,D,20250128,000000,3.296,3.32,3.26,3.29,59160,0
+PIM.US,D,20250129,000000,3.32,3.32,3.26,3.29,118579,0
+PIM.US,D,20250130,000000,3.29,3.313,3.28,3.29,42260,0
+PIM.US,D,20250131,000000,3.29,3.33,3.29,3.32,65417,0
+PIM.US,D,20250203,000000,3.27,3.33,3.2607,3.3,123065,0
+PIM.US,D,20250204,000000,3.31,3.36,3.304,3.33,93476,0
+PIM.US,D,20250205,000000,3.3289,3.345,3.3,3.3,42390,0
+PIM.US,D,20250206,000000,3.33,3.35,3.32,3.35,42141,0
+PIM.US,D,20250207,000000,3.33,3.35,3.3,3.33,32603,0
+PIM.US,D,20250210,000000,3.32,3.34,3.31,3.31,30264,0
+PIM.US,D,20250211,000000,3.3052,3.32,3.29,3.31,40412,0
+PIM.US,D,20250212,000000,3.2949,3.31,3.28,3.29,18577,0
+PIM.US,D,20250213,000000,3.3099,3.32,3.3098,3.32,22534,0
+PIM.US,D,20250214,000000,3.3399,3.34,3.32,3.325,6505,0
+PIM.US,D,20250218,000000,3.33,3.3465,3.3,3.33,21977,0
+PIM.US,D,20250219,000000,3.33,3.34,3.31,3.32,45874,0
+PIM.US,D,20250220,000000,3.3398,3.34,3.31,3.33,71698,0
+PIM.US,D,20250221,000000,3.3329,3.34,3.31,3.33,40250,0
+PIM.US,D,20250224,000000,3.305,3.32,3.3,3.3,47765,0
+PIM.US,D,20250225,000000,3.31,3.32,3.29,3.31,62696,0
+PIM.US,D,20250226,000000,3.29,3.305,3.28,3.3,40834,0
+PIM.US,D,20250227,000000,3.305,3.31,3.29,3.3,13383,0
+PIM.US,D,20250228,000000,3.3,3.32,3.3,3.31,22752,0
+PIM.US,D,20250303,000000,3.3153,3.32,3.3001,3.315,71970,0
+PIM.US,D,20250304,000000,3.3034,3.32,3.28,3.3,42135,0
+PIM.US,D,20250305,000000,3.31,3.37,3.28,3.31,188146,0
+PIM.US,D,20250306,000000,3.32,3.32,3.29,3.29,29915,0
+PIM.US,D,20250307,000000,3.3,3.35,3.28,3.3,33477,0
+PIM.US,D,20250310,000000,3.3,3.32,3.27,3.28,29629,0
+PIM.US,D,20250311,000000,3.29,3.32,3.2708,3.31,40860,0
+PIM.US,D,20250312,000000,3.3095,3.3181,3.2813,3.3,16003,0
+PIM.US,D,20250313,000000,3.3,3.34,3.3,3.3,38044,0
+PIM.US,D,20250314,000000,3.315,3.32,3.3,3.31,18825,0
+PIM.US,D,20250317,000000,3.32,3.32,3.295,3.3,10930,0
+PIM.US,D,20250318,000000,3.305,3.305,3.28,3.28,16572,0
+PIM.US,D,20250319,000000,3.285,3.3,3.27,3.27,31502,0
+PIM.US,D,20250320,000000,3.28,3.305,3.26,3.3,98187,0
+PIM.US,D,20250321,000000,3.33,3.33,3.28,3.31,19436,0
+PIM.US,D,20250324,000000,3.305,3.32,3.28,3.3,34521,0
+PIM.US,D,20250325,000000,3.31,3.32,3.2823,3.29,15938,0
+PIM.US,D,20250326,000000,3.28,3.31,3.2783,3.29,56832,0
+PIM.US,D,20250327,000000,3.29,3.3056,3.27,3.28,45411,0
+PIM.US,D,20250328,000000,3.295,3.31,3.29,3.31,24631,0
+PIM.US,D,20250331,000000,3.2915,3.3355,3.2915,3.32,69815,0
+PIM.US,D,20250401,000000,3.31,3.34,3.3002,3.33,22409,0
+PIM.US,D,20250402,000000,3.327,3.33,3.31,3.32,18991,0
+PIM.US,D,20250403,000000,3.305,3.32,3.29,3.301,43699,0
+PIM.US,D,20250404,000000,3.2907,3.3,3.19,3.21,82509,0
+PIM.US,D,20250407,000000,3.17,3.19,3.14,3.175,57233,0
+PIM.US,D,20250408,000000,3.18,3.2439,3.16,3.21,103158,0
+PIM.US,D,20250409,000000,3.1886,3.2899,3.18,3.25,53990,0
+PIM.US,D,20250410,000000,3.23,3.24,3.2,3.225,10620,0
+PIM.US,D,20250411,000000,3.2125,3.23,3.18,3.2,22374,0
+PIM.US,D,20250414,000000,3.2137,3.23,3.2,3.21,29207,0
+PIM.US,D,20250415,000000,3.219,3.27,3.21,3.2508,27299,0
+PIM.US,D,20250416,000000,3.25,3.274,3.23,3.26,106716,0
+PIM.US,D,20250417,000000,3.27,3.27,3.24,3.245,17293,0
+PIM.US,D,20250421,000000,3.21,3.24,3.21,3.22,60631,0
+PIM.US,D,20250422,000000,3.24,3.27,3.23,3.24,19573,0
+PIM.US,D,20250423,000000,3.26,3.3,3.24,3.28,12091,0
+PIM.US,D,20250424,000000,3.2856,3.3,3.25,3.28,35649,0
+PIM.US,D,20250425,000000,3.29,3.3,3.28,3.29,22824,0
+PIM.US,D,20250428,000000,3.28,3.3,3.2701,3.29,13752,0
+PIM.US,D,20250429,000000,3.2966,3.3155,3.27,3.3,55142,0
+PIM.US,D,20250430,000000,3.31,3.31,3.28,3.31,79734,0
+PIM.US,D,20250501,000000,3.32,3.33,3.31,3.33,71312,0
+PIM.US,D,20250502,000000,3.32,3.331,3.29,3.29,136838,0
+PIM.US,D,20250505,000000,3.297,3.3285,3.297,3.3,31053,0
+PIM.US,D,20250506,000000,3.3,3.32,3.28,3.3,39456,0
+PIM.US,D,20250507,000000,3.3173,3.34,3.3,3.34,79344,0
+PIM.US,D,20250508,000000,3.34,3.35,3.34,3.35,93462,0
+PIM.US,D,20250509,000000,3.35,3.36,3.33,3.34,88821,0
+PIM.US,D,20250512,000000,3.345,3.36,3.32,3.32,101930,0
+PIM.US,D,20250513,000000,3.34,3.35,3.33,3.33,35141,0
+PIM.US,D,20250514,000000,3.3292,3.34,3.31,3.34,132954,0
+PIM.US,D,20250515,000000,3.32,3.35,3.31,3.31,64356,0
+PIM.US,D,20250516,000000,3.3192,3.3478,3.317,3.32,47939,0
+PIM.US,D,20250519,000000,3.315,3.315,3.24,3.28,65417,0
+PIM.US,D,20250520,000000,3.3,3.3,3.28,3.3,265108,0
+PIM.US,D,20250521,000000,3.2818,3.29,3.27,3.28,319648,0
+PIM.US,D,20250522,000000,3.28,3.28,3.27,3.28,40522,0
+PIM.US,D,20250523,000000,3.27,3.315,3.26,3.3,39691,0
+PIM.US,D,20250527,000000,3.3,3.33,3.3,3.32,41269,0
+PIM.US,D,20250528,000000,3.315,3.3208,3.284,3.31,114178,0
+PIM.US,D,20250529,000000,3.33,3.335,3.31,3.33,79630,0
+PIM.US,D,20250530,000000,3.3,3.35,3.3,3.35,48645,0
+PIM.US,D,20250602,000000,3.3301,3.36,3.31,3.34,65141,0
+PIM.US,D,20250603,000000,3.34,3.36,3.33,3.35,20584,0
+PIM.US,D,20250604,000000,3.345,3.37,3.33,3.36,53722,0
+PIM.US,D,20250605,000000,3.35,3.38,3.35,3.37,54771,0
+PIM.US,D,20250606,000000,3.3695,3.37,3.34,3.35,22389,0
+PIM.US,D,20250609,000000,3.335,3.3599,3.32,3.32,70155,0
+PIM.US,D,20250610,000000,3.33,3.34,3.32,3.34,23637,0
+PIM.US,D,20250611,000000,3.3401,3.3578,3.33,3.34,49540,0
+PIM.US,D,20250612,000000,3.34,3.3565,3.34,3.35,37949,0
+PIM.US,D,20250613,000000,3.35,3.36,3.33,3.33,22995,0
+PIM.US,D,20250616,000000,3.31,3.33,3.3,3.32,27044,0
+PIM.US,D,20250617,000000,3.3117,3.33,3.3117,3.32,7894,0
+PIM.US,D,20250618,000000,3.32,3.3392,3.31,3.32,38144,0
+PIM.US,D,20250620,000000,3.315,3.32,3.3014,3.31,63982,0
+PIM.US,D,20250623,000000,3.3,3.32,3.28,3.315,68036,0
+PIM.US,D,20250624,000000,3.32,3.35,3.3,3.35,25142,0
+PIM.US,D,20250625,000000,3.33,3.34,3.32,3.32,27317,0
+PIM.US,D,20250626,000000,3.32,3.35,3.32,3.335,41211,0
+PIM.US,D,20250627,000000,3.33,3.35,3.33,3.35,22511,0
+PIM.US,D,20250630,000000,3.35,3.3687,3.35,3.35,39436,0
+PIM.US,D,20250701,000000,3.3706,3.38,3.34,3.37,51315,0
+PIM.US,D,20250702,000000,3.3656,3.39,3.35,3.35,41908,0
+PIM.US,D,20250703,000000,3.3698,3.39,3.36,3.39,24453,0
+PIM.US,D,20250707,000000,3.3704,3.39,3.35,3.37,18886,0
+PIM.US,D,20250708,000000,3.37,3.38,3.34,3.36,36512,0
+PIM.US,D,20250709,000000,3.3598,3.3599,3.34,3.355,18425,0
+PIM.US,D,20250710,000000,3.34,3.365,3.34,3.35,22560,0
+PIM.US,D,20250711,000000,3.36,3.37,3.33,3.36,27973,0
+PIM.US,D,20250714,000000,3.34,3.3653,3.33,3.3486,47671,0
+PIM.US,D,20250715,000000,3.345,3.36,3.33,3.34,23906,0
+PIM.US,D,20250716,000000,3.3343,3.3498,3.33,3.33,20990,0
+PIM.US,D,20250717,000000,3.3299,3.35,3.3299,3.35,39009,0
+PIM.US,D,20250718,000000,3.34,3.35,3.31,3.35,53625,0
+PIM.US,D,20250721,000000,3.34,3.34,3.3,3.32,65427,0
+PIM.US,D,20250722,000000,3.32,3.33,3.31,3.3147,24402,0
+PIM.US,D,20250723,000000,3.3256,3.335,3.3,3.3,18987,0
+PIM.US,D,20250724,000000,3.306,3.32,3.2926,3.31,43275,0
+PIM.US,D,20250725,000000,3.3,3.3195,3.28,3.29,52699,0
+PIM.US,D,20250728,000000,3.295,3.3306,3.29,3.3101,34379,0
+PIM.US,D,20250729,000000,3.31,3.32,3.3,3.3147,47026,0
+PIM.US,D,20250730,000000,3.315,3.33,3.3,3.3,47744,0
+PIM.US,D,20250731,000000,3.33,3.34,3.32,3.33,80444,0
+PIM.US,D,20250801,000000,3.31,3.33,3.3074,3.33,48453,0
+PIM.US,D,20250804,000000,3.325,3.3452,3.31,3.34,46225,0
+PIM.US,D,20250805,000000,3.35,3.35,3.3,3.335,57411,0
+PIM.US,D,20250806,000000,3.33,3.33,3.32,3.32,18043,0
+PIM.US,D,20250807,000000,3.335,3.35,3.32,3.34,70862,0
+PIM.US,D,20250808,000000,3.3498,3.35,3.33,3.34,56842,0
+PIM.US,D,20250811,000000,3.3493,3.35,3.3318,3.3392,42680,0
+PIM.US,D,20250812,000000,3.3401,3.3488,3.33,3.33,22110,0
+PIM.US,D,20250813,000000,3.34,3.38,3.3235,3.37,181964,0
+PIM.US,D,20250814,000000,3.36,3.36,3.3301,3.36,702609,0
+PIM.US,D,20250815,000000,3.3412,3.36,3.34,3.36,703145,0
+PIM.US,D,20250818,000000,3.33,3.33,3.3,3.32,98716,0
+PIM.US,D,20250819,000000,3.3353,3.34,3.3,3.33,72147,0
+PIM.US,D,20250820,000000,3.3194,3.35,3.31,3.35,102976,0
+PIM.US,D,20250821,000000,3.325,3.34,3.31,3.32,30363,0
+PIM.US,D,20250822,000000,3.32,3.33,3.31,3.32,120147,0
+PIM.US,D,20250825,000000,3.3235,3.34,3.32,3.33,333983,0
+PIM.US,D,20250826,000000,3.34,3.35,3.32,3.34,288827,0
+PIM.US,D,20250827,000000,3.335,3.35,3.3233,3.33,29950,0
+PIM.US,D,20250828,000000,3.335,3.36,3.335,3.36,47679,0
+PIM.US,D,20250829,000000,3.36,3.37,3.35,3.35,61776,0
+PIM.US,D,20250902,000000,3.345,3.35,3.33,3.33,55188,0
+PIM.US,D,20250903,000000,3.34,3.36,3.3396,3.36,68017,0
+PIM.US,D,20250904,000000,3.355,3.3765,3.34,3.36,74798,0
+PIM.US,D,20250905,000000,3.3708,3.39,3.37,3.38,110945,0
+PIM.US,D,20250908,000000,3.38,3.39,3.35,3.37,60592,0
+PIM.US,D,20250909,000000,3.3795,3.5,3.37,3.46,975992,0
+PIM.US,D,20250910,000000,3.45,3.49,3.435,3.45,724786,0
+PIM.US,D,20250911,000000,3.46,3.49,3.43,3.45,1087625,0
+PIM.US,D,20250912,000000,3.46,3.5,3.4401,3.5,536306,0
+PIM.US,D,20250915,000000,3.47,3.5,3.46,3.49,213055,0
+PIM.US,D,20250916,000000,3.49,3.5,3.4745,3.5,71570,0
+PIM.US,D,20250917,000000,3.48,3.5,3.48,3.49,88532,0
+PIM.US,D,20250918,000000,3.44,3.47,3.44,3.46,85447,0
+PIM.US,D,20250919,000000,3.455,3.46,3.45,3.45,47007,0
+PIM.US,D,20250922,000000,3.45,3.47,3.44,3.45,38360,0
+PIM.US,D,20250923,000000,3.46,3.47,3.45,3.46,183230,0
+PIM.US,D,20250924,000000,3.45,3.46,3.43,3.43,45298,0
+PIM.US,D,20250925,000000,3.43,3.46,3.42,3.45,56992,0
+PIM.US,D,20250926,000000,3.43,3.45,3.42,3.43,60633,0
+PIM.US,D,20250929,000000,3.4381,3.45,3.39,3.43,53507,0
+PIM.US,D,20250930,000000,3.43,3.46,3.4056,3.44,72006,0
+PIM.US,D,20251001,000000,3.422,3.46,3.42,3.42,57072,0
+PIM.US,D,20251002,000000,3.4334,3.44,3.409,3.44,65564,0
+PIM.US,D,20251003,000000,3.42,3.45,3.4,3.41,21275,0
+PIM.US,D,20251006,000000,3.41,3.43,3.39,3.41,47449,0
+PIM.US,D,20251007,000000,3.42,3.441,3.37,3.41,36394,0
+PIM.US,D,20251008,000000,3.42,3.43,3.411,3.42,27730,0
+PIM.US,D,20251009,000000,3.43,3.43,3.39,3.4,75622,0
+PIM.US,D,20251010,000000,3.4256,3.4299,3.37,3.39,34699,0
+PIM.US,D,20251013,000000,3.3965,3.4,3.38,3.4,24969,0
+PIM.US,D,20251014,000000,3.4,3.41,3.35,3.39,116561,0
+PIM.US,D,20251015,000000,3.4,3.41,3.3739,3.38,49003,0
+PIM.US,D,20251016,000000,3.38,3.41,3.38,3.39,49325,0
+PIM.US,D,20251017,000000,3.34,3.38,3.34,3.36,13843,0
+PIM.US,D,20251020,000000,3.36,3.37,3.34,3.36,36186,0
+PIM.US,D,20251021,000000,3.36,3.36,3.34,3.35,124762,0
+PIM.US,D,20251022,000000,3.3401,3.373,3.33,3.34,50738,0
+PIM.US,D,20251023,000000,3.345,3.345,3.32,3.33,58338,0
+PIM.US,D,20251024,000000,3.35,3.35,3.32,3.33,63401,0
+PIM.US,D,20251027,000000,3.345,3.35,3.31,3.34,58153,0
+PIM.US,D,20251028,000000,3.3465,3.37,3.3251,3.35,80767,0
+PIM.US,D,20251029,000000,3.34,3.3568,3.33,3.34,36892,0
+PIM.US,D,20251030,000000,3.326,3.35,3.31,3.31,104657,0
+PIM.US,D,20251031,000000,3.345,3.37,3.33,3.36,114945,0
+PIM.US,D,20251103,000000,3.3401,3.37,3.33,3.33,43774,0
+PIM.US,D,20251104,000000,3.335,3.36,3.32,3.36,41707,0
+PIM.US,D,20251105,000000,3.35,3.3799,3.32,3.335,56235,0
+PIM.US,D,20251106,000000,3.33,3.38,3.33,3.37,80704,0
+PIM.US,D,20251107,000000,3.34,3.37,3.32,3.32,44655,0
+PIM.US,D,20251110,000000,3.3306,3.37,3.33,3.355,21040,0
+PIM.US,D,20251111,000000,3.355,3.36,3.33,3.34,31082,0
+PIM.US,D,20251112,000000,3.3655,3.42,3.35,3.4,97448,0
+PIM.US,D,20251113,000000,3.3623,3.38,3.3623,3.38,18138,0
+PIM.US,D,20251114,000000,3.36,3.42,3.36,3.41,93385,0
+PIM.US,D,20251117,000000,3.3301,3.4,3.3301,3.4,70937,0
+PIM.US,D,20251118,000000,3.39,3.39,3.28,3.35,107128,0
+PIM.US,D,20251119,000000,3.34,3.34,3.315,3.32,54493,0
+PIM.US,D,20251120,000000,3.34,3.34,3.3,3.3,33974,0
+PIM.US,D,20251121,000000,3.315,3.35,3.3,3.32,38186,0
+PIM.US,D,20251124,000000,3.32,3.35,3.31,3.32,35121,0
+PIM.US,D,20251125,000000,3.3395,3.35,3.3104,3.34,58082,0
+PIM.US,D,20251126,000000,3.34,3.39,3.32,3.32,98748,0
+PIM.US,D,20251128,000000,3.3499,3.35,3.32,3.34,538475,0
+PIM.US,D,20251201,000000,3.33,3.35,3.3,3.33,402803,0
+PIM.US,D,20251202,000000,3.325,3.35,3.32,3.335,71723,0
+PIM.US,D,20251203,000000,3.34,3.3555,3.33,3.35,25258,0
+PIM.US,D,20251204,000000,3.34,3.34,3.29,3.33,149477,0
+PIM.US,D,20251205,000000,3.33,3.34,3.26,3.29,483161,0
+PIM.US,D,20251208,000000,3.2965,3.31,3.28,3.3,66536,0
+PIM.US,D,20251209,000000,3.291,3.31,3.28,3.287,26076,0
+PIM.US,D,20251210,000000,3.2801,3.3,3.25,3.27,240051,0
+PIM.US,D,20251211,000000,3.261,3.2755,3.25,3.27,49890,0
+PIM.US,D,20251212,000000,3.26,3.27,3.24,3.25,66654,0
+PIM.US,D,20251215,000000,3.24,3.2499,3.2111,3.23,35431,0
+PIM.US,D,20251216,000000,3.22,3.23,3.21,3.22,79033,0
+PIM.US,D,20251217,000000,3.23,3.24,3.19,3.19,801696,0
+PIM.US,D,20251218,000000,3.22,3.23,3.19,3.22,827185,0
+PIM.US,D,20251219,000000,3.21,3.265,3.2087,3.25,343076,0
+PIM.US,D,20251222,000000,3.2392,3.2699,3.21,3.23,237766,0
+PIM.US,D,20251223,000000,3.25,3.33,3.23,3.33,293932,0
+PIM.US,D,20251224,000000,3.32,3.35,3.2901,3.31,280428,0
+PIM.US,D,20251226,000000,3.2801,3.41,3.28,3.37,238603,0
+PIM.US,D,20251229,000000,3.355,3.39,3.3,3.355,341268,0
+PIM.US,D,20251230,000000,3.36,3.36,3.32,3.34,67242,0
+PIM.US,D,20251231,000000,3.365,3.38,3.315,3.34,60645,0
+PIM.US,D,20260102,000000,3.36,3.36,3.32,3.325,18561,0
+PIM.US,D,20260105,000000,3.33,3.35,3.3101,3.34,124062,0
+PIM.US,D,20260106,000000,3.33,3.33,3.31,3.31,44910,0
+PIM.US,D,20260107,000000,3.3101,3.34,3.29,3.32,86268,0
+PIM.US,D,20260108,000000,3.3262,3.36,3.32,3.35,103270,0
+PIM.US,D,20260109,000000,3.3201,3.35,3.3201,3.34,51331,0
+PIM.US,D,20260112,000000,3.33,3.3473,3.32,3.32,34000,0
+PIM.US,D,20260113,000000,3.3375,3.34,3.3,3.32,167966,0
+PIM.US,D,20260114,000000,3.33,3.34,3.3,3.34,81355,0
+PIM.US,D,20260115,000000,3.3101,3.34,3.3101,3.34,27683,0
+PIM.US,D,20260116,000000,3.339,3.34,3.33,3.33,31326,0
+PIM.US,D,20260120,000000,3.33,3.3356,3.3,3.31,87021,0
+PIM.US,D,20260121,000000,3.31,3.3354,3.3,3.31,150623,0
+PIM.US,D,20260122,000000,3.3398,3.34,3.32,3.34,48080,0
+PIM.US,D,20260123,000000,3.318,3.32,3.29,3.29,93280,0
+PIM.US,D,20260126,000000,3.28,3.3086,3.28,3.295,75152,0
+PIM.US,D,20260127,000000,3.305,3.31,3.29,3.31,82232,0
+PIM.US,D,20260128,000000,3.3,3.31,3.27,3.27,196927,0
+PIM.US,D,20260129,000000,3.27,3.3,3.27,3.29,71854,0
+PIM.US,D,20260130,000000,3.3063,3.31,3.3,3.3095,65227,0
+PIM.US,D,20260202,000000,3.297,3.32,3.29,3.31,137279,0
+PIM.US,D,20260203,000000,3.29,3.31,3.29,3.3,47313,0
+PIM.US,D,20260204,000000,3.3,3.32,3.29,3.31,45097,0
+PIM.US,D,20260205,000000,3.3099,3.31,3.28,3.295,108926,0
+PIM.US,D,20260206,000000,3.2975,3.315,3.29,3.31,88180,0
+PIM.US,D,20260209,000000,3.31,3.32,3.29,3.29,139217,0
+PIM.US,D,20260210,000000,3.305,3.31,3.29,3.3,80039,0
+PIM.US,D,20260211,000000,3.31,3.32,3.29,3.31,152226,0
+PIM.US,D,20260212,000000,3.3,3.32,3.3,3.31,82527,0
+PIM.US,D,20260213,000000,3.33,3.33,3.31,3.33,32110,0
+PIM.US,D,20260217,000000,3.33,3.36,3.32,3.335,38606,0
+PIM.US,D,20260218,000000,3.345,3.345,3.3,3.3,60483,0
diff --git a/daily/us/nyse stocks/2/pke.us.txt b/daily/us/nyse stocks/2/pke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4f273ec3308e9ae6642bf3b488dcddc43e905ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/pke.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKE.US,D,20050225,000000,6.78365,6.84413,6.71423,6.79948,135209.04578503,0
+PKE.US,D,20050228,000000,6.79948,6.83586,6.70341,6.79948,144658.36401661,0
+PKE.US,D,20050301,000000,6.82397,6.93213,6.77942,6.92368,140680.13188984,0
+PKE.US,D,20050302,000000,6.92368,7.01582,6.85239,6.91964,132971.79867897,0
+PKE.US,D,20050303,000000,6.94442,6.97274,6.83586,6.90725,149370.81996636,0
+PKE.US,D,20050304,000000,6.95347,7.06066,6.93607,7.01582,111596.93644161,0
+PKE.US,D,20050307,000000,7.01582,7.20974,7.01582,7.10864,205553.17945196,0
+PKE.US,D,20050308,000000,7.10864,7.11297,6.95347,6.95347,393440.24221009,0
+PKE.US,D,20050309,000000,6.93607,6.97274,6.84895,6.89575,402150.25196617,0
+PKE.US,D,20050310,000000,6.88415,6.97274,6.8159,6.83252,226675.84292464,0
+PKE.US,D,20050311,000000,6.85996,6.94856,6.75562,6.83586,117317.17051959,0
+PKE.US,D,20050314,000000,6.8159,6.89212,6.80716,6.88051,137697.47472526,0
+PKE.US,D,20050315,000000,6.84413,6.99399,6.82397,6.88051,226175.51311728,0
+PKE.US,D,20050316,000000,6.85239,7.03244,6.83586,6.86389,138939.14686913,0
+PKE.US,D,20050317,000000,6.88415,6.92849,6.85573,6.87215,170996.86403791,0
+PKE.US,D,20050318,000000,6.87629,6.97609,6.85239,6.92849,247798.50639732,0
+PKE.US,D,20050321,000000,6.92368,6.93607,6.84,6.85239,89220.397659031,0
+PKE.US,D,20050322,000000,6.86812,7.01247,6.83586,6.87215,229416.47062956,0
+PKE.US,D,20050323,000000,6.85239,6.9108,6.8159,6.82839,190136.51303023,0
+PKE.US,D,20050324,000000,6.86812,6.99399,6.83586,6.90725,119055.1047488,0
+PKE.US,D,20050328,000000,6.95751,6.97274,6.88051,6.90725,105881.78701613,0
+PKE.US,D,20050329,000000,6.9108,6.98907,6.82013,6.83586,156838.14064808,0
+PKE.US,D,20050330,000000,6.85996,7.00431,6.85996,7.00431,108118.01719169,0
+PKE.US,D,20050331,000000,6.98907,6.98907,6.88415,6.92368,124517.03847909,0
+PKE.US,D,20050401,000000,6.97274,7.01582,6.85996,6.86389,114333.49642452,0
+PKE.US,D,20050404,000000,6.85239,6.98504,6.83586,6.98081,80279.544678827,0
+PKE.US,D,20050405,000000,6.99674,7.07836,6.97274,7.00854,122541.14251223,0
+PKE.US,D,20050406,000000,7.04129,7.08682,7.02005,7.03647,139182.19325928,0
+PKE.US,D,20050407,000000,7.07374,7.09006,7.00431,7.00431,129750.16284625,0
+PKE.US,D,20050408,000000,7.01247,7.08268,6.99399,7.01247,111596.93644161,0
+PKE.US,D,20050411,000000,7.02005,7.08682,6.85996,6.88051,69594.655886401,0
+PKE.US,D,20050412,000000,6.86812,7.00431,6.8159,6.98081,88734.304878715,0
+PKE.US,D,20050413,000000,6.93607,6.93971,6.81178,6.85996,339764.61641379,0
+PKE.US,D,20050414,000000,6.87629,6.87629,6.67636,6.67636,302489.02883538,0
+PKE.US,D,20050415,000000,6.67636,6.72298,6.55001,6.64146,273148.54996995,0
+PKE.US,D,20050418,000000,6.64146,6.69888,6.55817,6.60743,112091.16466595,0
+PKE.US,D,20050419,000000,6.62277,6.67991,6.51795,6.67991,251280.47643874,0
+PKE.US,D,20050420,000000,6.71423,6.84,6.69888,6.80716,253270.60943264,0
+PKE.US,D,20050421,000000,6.86812,7.04129,6.80716,6.98081,123527.56509991,0
+PKE.US,D,20050422,000000,6.98081,7.09006,6.92849,7.08268,191633.43473027,0
+PKE.US,D,20050425,000000,7.09006,7.1527,6.87629,7.04129,95446.046196884,0
+PKE.US,D,20050426,000000,7.12537,7.42283,7.1051,7.32518,278371.50503209,0
+PKE.US,D,20050427,000000,7.29981,7.62146,7.20974,7.55617,277624.06111256,0
+PKE.US,D,20050428,000000,7.5602,7.72245,7.53974,7.55214,267190.35415432,0
+PKE.US,D,20050429,000000,7.55214,7.56798,7.36167,7.56798,139182.19325928,0
+PKE.US,D,20050502,000000,7.58282,7.7672,7.58282,7.7672,147885.08450184,0
+PKE.US,D,20050503,000000,7.75146,7.81754,7.56798,7.58282,163792.92835641,0
+PKE.US,D,20050504,000000,7.56798,7.82541,7.56798,7.77978,235373.64951469,0
+PKE.US,D,20050505,000000,7.74301,7.82541,7.67102,7.73494,201322.74856051,0
+PKE.US,D,20050506,000000,7.74301,7.80909,7.73897,7.7672,135709.37559238,0
+PKE.US,D,20050509,000000,7.78854,7.78854,7.68813,7.77143,85002.169933611,0
+PKE.US,D,20050510,000000,7.74301,7.7672,7.62146,7.62904,77544.001626422,0
+PKE.US,D,20050511,000000,7.67102,7.7672,7.53218,7.761,60400.587211012,0
+PKE.US,D,20050512,000000,7.761,7.7672,7.64349,7.68342,84258.793736099,0
+PKE.US,D,20050513,000000,7.68813,7.6962,7.51428,7.58774,128000.02545101,0
+PKE.US,D,20050516,000000,7.56798,7.761,7.55214,7.75146,135950.38812153,0
+PKE.US,D,20050517,000000,7.66355,7.74301,7.60967,7.71361,95191.813571196,0
+PKE.US,D,20050518,000000,7.74301,7.83062,7.74301,7.77143,218720.3956016,0
+PKE.US,D,20050519,000000,7.78854,7.85039,7.77143,7.80909,130496.58983527,0
+PKE.US,D,20050520,000000,7.80909,7.84213,7.77143,7.80525,55175.598287867,0
+PKE.US,D,20050523,000000,7.84213,7.89296,7.80909,7.85875,127510.88187918,0
+PKE.US,D,20050524,000000,7.82541,7.85875,7.78854,7.84213,115569.06698536,0
+PKE.US,D,20050525,000000,7.82541,7.86554,7.80909,7.85875,180696.34717316,0
+PKE.US,D,20050526,000000,7.85875,7.92601,7.83928,7.91027,85751.647714141,0
+PKE.US,D,20050527,000000,7.87851,7.92601,7.86554,7.90535,52939.368112314,0
+PKE.US,D,20050531,000000,7.90535,7.99445,7.87851,7.92601,114578.57667568,0
+PKE.US,D,20050601,000000,7.89296,7.99888,7.89296,7.9914,112348.44808314,0
+PKE.US,D,20050602,000000,7.93427,8.05109,7.82541,8.05109,209032.09870187,0
+PKE.US,D,20050603,000000,8.03014,8.1152,8.00714,8.01481,145642.75274327,0
+PKE.US,D,20050606,000000,8.01481,8.03014,7.93427,7.99445,128000.02545101,0
+PKE.US,D,20050607,000000,8.01481,8.08246,8.01481,8.04686,111105.75900877,0
+PKE.US,D,20050608,000000,8.04686,8.06289,8.01481,8.05454,60400.587211012,0
+PKE.US,D,20050609,000000,8.03841,8.1152,8.0265,8.09426,79034.821743457,0
+PKE.US,D,20050610,000000,8.09937,8.09937,8.01923,8.0265,74312.196488673,0
+PKE.US,D,20050613,000000,8.0265,8.0265,7.83476,7.86219,149619.96793954,0
+PKE.US,D,20050614,000000,7.85875,7.90535,7.82541,7.90535,128743.40164852,0
+PKE.US,D,20050615,000000,7.90535,7.91421,7.79345,7.88127,153110.07342498,0
+PKE.US,D,20050616,000000,7.87851,7.95551,7.84213,7.92601,127510.88187918,0
+PKE.US,D,20050617,000000,8.02257,8.0265,7.86554,7.92601,263460.25307022,0
+PKE.US,D,20050620,000000,7.92601,8.09426,7.90535,7.9914,258986.77578861,0
+PKE.US,D,20050621,000000,7.9914,8.11137,7.91844,8.11137,209032.09870187,0
+PKE.US,D,20050622,000000,8.07902,8.1152,8.0265,8.1152,65367.275786458,0
+PKE.US,D,20050623,000000,8.0859,8.1152,7.95551,8.07459,127007.50128032,0
+PKE.US,D,20050624,000000,8.06289,8.06289,7.80151,7.93427,297761.31892808,0
+PKE.US,D,20050627,000000,7.85875,8.1152,7.79345,7.9384,368845.77800101,0
+PKE.US,D,20050628,000000,7.94243,8.08246,7.94243,8.06289,190136.51303023,0
+PKE.US,D,20050629,000000,8.38838,8.63893,8.38838,8.51268,702393.89825147,0
+PKE.US,D,20050630,000000,8.47816,8.62694,8.24147,8.60865,444649.81153722,0
+PKE.US,D,20050701,000000,8.62694,8.74799,8.60177,8.67778,484174.84938772,0
+PKE.US,D,20050705,000000,8.67778,8.783,8.67778,8.73875,428499.93822301,0
+PKE.US,D,20050706,000000,8.71308,8.79214,8.69421,8.76608,224197.58328943,0
+PKE.US,D,20050707,000000,8.69765,8.79971,8.63893,8.77473,190136.51303023,0
+PKE.US,D,20050708,000000,8.77897,8.88015,8.66225,8.88015,181940.05317803,0
+PKE.US,D,20050711,000000,8.89608,8.99698,8.87661,8.9896,206049.4415373,0
+PKE.US,D,20050712,000000,8.93424,9.13179,8.81536,9.03326,413332.41977444,0
+PKE.US,D,20050713,000000,9.01999,9.03326,8.90827,8.97161,201572.91346419,0
+PKE.US,D,20050714,000000,9.01999,9.12225,8.91191,8.91841,249291.36037536,0
+PKE.US,D,20050715,000000,8.88389,9.03326,8.73875,9.0019,285828.65640877,0
+PKE.US,D,20050718,000000,9.0019,9.00366,8.69421,8.86904,164039.02553808,0
+PKE.US,D,20050719,000000,8.86904,8.99698,8.81536,8.95096,153349.05209313,0
+PKE.US,D,20050720,000000,8.9008,9.04653,8.82745,9.04653,222452.53054671,0
+PKE.US,D,20050721,000000,9.01999,9.04299,8.88389,8.88871,219462.75486861,0
+PKE.US,D,20050722,000000,8.88389,9.18007,8.88389,9.18007,295771.18593419,0
+PKE.US,D,20050725,000000,9.15509,9.15509,9.01999,9.08125,342996.42155154,0
+PKE.US,D,20050726,000000,9.40281,9.40281,9.07221,9.21213,413086.32259278,0
+PKE.US,D,20050727,000000,9.1725,9.22472,9.0608,9.18971,396434.08561019,0
+PKE.US,D,20050728,000000,9.18007,9.21213,9.06857,9.13681,131479.96163143,0
+PKE.US,D,20050729,000000,9.10701,9.12795,8.99432,9.0019,116315.49397438,0
+PKE.US,D,20050801,000000,9.01999,9.10308,9.01999,9.07221,169515.19629539,0
+PKE.US,D,20050802,000000,9.07221,9.16758,9.04653,9.14654,209777.5087604,0
+PKE.US,D,20050803,000000,9.10701,9.17624,9.05037,9.1136,219960.03388446,0
+PKE.US,D,20050804,000000,9.0897,9.10308,8.82745,8.86904,163052.6029504,0
+PKE.US,D,20050805,000000,8.86452,8.88015,8.68987,8.68987,89481.748798238,0
+PKE.US,D,20050808,000000,8.68987,8.73147,8.50933,8.66225,232885.22057445,0
+PKE.US,D,20050809,000000,8.66225,8.67522,8.44197,8.57424,130244.39107059,0
+PKE.US,D,20050810,000000,8.57846,8.67778,8.28641,8.45682,172741.91678064,0
+PKE.US,D,20050811,000000,8.41935,8.49458,8.34521,8.49458,111596.93644161,0
+PKE.US,D,20050812,000000,8.49458,8.49458,8.2458,8.31493,129750.16284625,0
+PKE.US,D,20050815,000000,8.28375,8.49458,8.19771,8.39261,158076.76200043,0
+PKE.US,D,20050816,000000,8.39261,8.39261,8.24147,8.25347,135950.38812153,0
+PKE.US,D,20050817,000000,8.26143,8.44374,8.18296,8.35721,112589.46061229,0
+PKE.US,D,20050818,000000,8.32014,8.34865,8.19771,8.29408,104882.14433193,0
+PKE.US,D,20050819,000000,8.29408,8.30637,8.20617,8.30637,91964.076155459,0
+PKE.US,D,20050822,000000,8.35721,8.45682,8.31493,8.42378,101403.22508201,0
+PKE.US,D,20050823,000000,8.44197,8.49134,8.32014,8.39261,87735.679125012,0
+PKE.US,D,20050824,000000,8.39959,8.47383,8.29762,8.47383,180455.33464401,0
+PKE.US,D,20050825,000000,8.45682,8.45682,8.16762,8.32014,129750.16284625,0
+PKE.US,D,20050826,000000,8.31059,8.31059,7.94724,8.21984,269427.60126037,0
+PKE.US,D,20050829,000000,8.18296,8.23724,8.15611,8.2156,108366.14823436,0
+PKE.US,D,20050830,000000,8.19771,8.21984,8.14068,8.18296,69840.753068068,0
+PKE.US,D,20050831,000000,8.16762,8.26644,8.1152,8.25347,160061.8103418,0
+PKE.US,D,20050901,000000,8.23724,8.34089,8.21984,8.34089,113091.82428065,0
+PKE.US,D,20050902,000000,8.33144,8.3755,8.31059,8.36587,80039.549080177,0
+PKE.US,D,20050906,000000,8.3755,8.37874,8.17185,8.37874,179942.80167062,0
+PKE.US,D,20050907,000000,8.35721,8.4523,8.22328,8.4523,172492.76880746,0
+PKE.US,D,20050908,000000,8.39693,8.41935,8.28641,8.38838,180455.33464401,0
+PKE.US,D,20050909,000000,8.40313,8.49134,8.29762,8.49134,134959.89781185,0
+PKE.US,D,20050912,000000,8.49134,8.56892,8.38572,8.39261,229906.63113188,0
+PKE.US,D,20050913,000000,8.3755,8.52487,8.35721,8.46086,141676.72378254,0
+PKE.US,D,20050914,000000,8.50167,8.54916,8.33646,8.3755,155338.16815652,0
+PKE.US,D,20050915,000000,8.38572,8.42378,8.32348,8.3755,89974.960092073,0
+PKE.US,D,20050916,000000,8.40313,8.58191,8.37874,8.58191,462797.95328935,0
+PKE.US,D,20050919,000000,8.60177,8.60865,8.36587,8.44374,130244.39107059,0
+PKE.US,D,20050920,000000,8.49134,8.52487,8.25691,8.28641,184920.6764816,0
+PKE.US,D,20050921,000000,8.57846,8.79971,8.40814,8.47383,473480.80822078,0
+PKE.US,D,20050922,000000,8.44197,8.5404,8.26998,8.38572,166777.61938199,0
+PKE.US,D,20050923,000000,8.36587,9.04299,8.36587,8.73875,430739.21919007,0
+PKE.US,D,20050926,000000,8.783,8.92214,8.67178,8.8597,208780.9168677,0
+PKE.US,D,20050927,000000,8.8597,8.9008,8.71879,8.82745,185667.10347063,0
+PKE.US,D,20050928,000000,8.85046,8.91841,8.65104,8.88015,347968.19477949,0
+PKE.US,D,20050929,000000,8.92214,9.12413,8.91683,9.0897,1464441.9567249,0
+PKE.US,D,20050930,000000,9.0897,9.10701,9.00868,9.10701,549039.76150582,0
+PKE.US,D,20051003,000000,9.12413,9.21892,9.07731,9.17624,447629.41791029,0
+PKE.US,D,20051004,000000,9.17624,9.18499,8.91841,9.04299,251280.47643874,0
+PKE.US,D,20051005,000000,9.04299,9.04299,8.80876,8.85046,202064.09089701,0
+PKE.US,D,20051006,000000,8.86904,8.99432,8.68122,8.85046,202569.50535688,0
+PKE.US,D,20051007,000000,8.88389,8.91841,8.81536,8.87278,109607.82037822,0
+PKE.US,D,20051010,000000,9.19454,9.19454,8.83758,8.9008,169754.17496354,0
+PKE.US,D,20051011,000000,8.92214,8.93424,8.64769,8.64769,154848.00765419,0
+PKE.US,D,20051012,000000,8.64769,8.67178,8.30637,8.52999,189399.23841573,0
+PKE.US,D,20051013,000000,8.49458,8.65802,8.43666,8.62163,217475.67266623,0
+PKE.US,D,20051014,000000,8.62694,8.62694,8.4816,8.62694,114578.57667568,0
+PKE.US,D,20051017,000000,8.62694,8.62694,8.50933,8.62694,159318.4341443,0
+PKE.US,D,20051018,000000,8.62694,8.62694,8.40814,8.46882,212753.04741145,0
+PKE.US,D,20051019,000000,8.44197,8.69765,8.28641,8.65448,322612.04962385,0
+PKE.US,D,20051020,000000,8.65448,8.71308,8.49134,8.56037,192625.95890096,0
+PKE.US,D,20051021,000000,8.5404,8.65104,8.5404,8.62694,110847.45866107,0
+PKE.US,D,20051024,000000,8.6175,8.71308,8.57846,8.71308,126754.28558514,0
+PKE.US,D,20051025,000000,8.68987,8.68987,8.39959,8.46882,288812.33050385,0
+PKE.US,D,20051026,000000,8.45682,8.58191,8.44374,8.50933,139931.67103981,0
+PKE.US,D,20051027,000000,8.47383,8.49134,8.35721,8.35721,146889.50953965,0
+PKE.US,D,20051028,000000,8.37874,8.50933,8.31493,8.50167,130496.58983527,0
+PKE.US,D,20051031,000000,8.41935,8.60177,8.41935,8.57846,223187.7713002,0
+PKE.US,D,20051101,000000,8.55683,8.55683,8.37874,8.49134,161310.60099918,0
+PKE.US,D,20051102,000000,8.50933,8.71308,8.47383,8.71308,148381.34658718,0
+PKE.US,D,20051103,000000,8.783,8.8421,8.5939,8.67178,185911.16679129,0
+PKE.US,D,20051104,000000,8.67178,8.73875,8.56037,8.67178,109111.55829288,0
+PKE.US,D,20051107,000000,8.71308,8.76264,8.62694,8.73875,133227.04823516,0
+PKE.US,D,20051108,000000,8.69421,8.79687,8.68122,8.79687,199342.78487164,0
+PKE.US,D,20051109,000000,8.74799,8.86904,8.71879,8.82745,145145.47372742,0
+PKE.US,D,20051110,000000,8.97161,9.18499,8.79971,9.16277,272903.46971878,0
+PKE.US,D,20051111,000000,9.16758,9.22669,9.0608,9.1136,119306.28658297,0
+PKE.US,D,20051114,000000,9.12225,9.13681,8.88389,8.96128,86247.909799484,0
+PKE.US,D,20051115,000000,8.96128,9.01645,8.77091,8.85046,71076.323628913,0
+PKE.US,D,20051116,000000,8.85046,8.86904,8.67778,8.80876,88229.907349349,0
+PKE.US,D,20051117,000000,8.80876,8.86904,8.75429,8.86452,199093.63689847,0
+PKE.US,D,20051118,000000,8.95096,8.95096,8.85046,8.9008,160061.8103418,0
+PKE.US,D,20051121,000000,8.89225,8.92214,8.77473,8.90827,105881.78701613,0
+PKE.US,D,20051122,000000,8.91683,9.01999,8.82745,8.9896,92958.634187151,0
+PKE.US,D,20051123,000000,8.95666,9.05529,8.9306,9.01645,67350.290266826,0
+PKE.US,D,20051125,000000,9.01645,9.01645,8.93975,9.0019,63380.193584078,0
+PKE.US,D,20051128,000000,8.97642,9.05529,8.73875,8.79971,164787.4863881,0
+PKE.US,D,20051129,000000,8.8421,8.99698,8.75429,8.92214,152113.48153229,0
+PKE.US,D,20051130,000000,8.92214,9.01999,8.88015,8.97161,192873.07301314,0
+PKE.US,D,20051201,000000,8.99432,9.06463,8.97642,9.04653,142660.0955787,0
+PKE.US,D,20051202,000000,9.06463,9.10308,8.96413,9.05529,128743.40164852,0
+PKE.US,D,20051205,000000,9.05529,9.05529,8.75163,8.82745,170996.86403791,0
+PKE.US,D,20051206,000000,8.88871,9.03808,8.86452,8.89225,219714.9536333,0
+PKE.US,D,20051207,000000,8.89608,8.92214,8.77897,8.88871,121042.18695118,0
+PKE.US,D,20051208,000000,8.92214,9.02382,8.79214,8.85046,155091.05404435,0
+PKE.US,D,20051209,000000,8.85607,8.96709,8.82745,8.92214,84258.793736099,0
+PKE.US,D,20051212,000000,8.95666,9.03808,8.87661,8.92214,169515.19629539,0
+PKE.US,D,20051213,000000,8.92214,9.00366,8.92214,8.98577,140925.212141,0
+PKE.US,D,20051214,000000,8.96709,9.00868,8.89225,8.92214,229653.4154367,0
+PKE.US,D,20051215,000000,8.92214,8.92214,8.41935,8.58623,634539.21045528,0
+PKE.US,D,20051216,000000,8.58623,8.58623,8.29762,8.36587,684999.30200188,0
+PKE.US,D,20051219,000000,8.2277,8.24147,8.04283,8.15985,827910.57941476,0
+PKE.US,D,20051220,000000,8.40313,9.15903,8.40313,8.85607,1200481.3738474,0
+PKE.US,D,20051221,000000,8.81536,9.13681,8.81536,9.10308,690465.30345417,0
+PKE.US,D,20051222,000000,9.11842,9.34971,9.10701,9.31863,851272.5238545,0
+PKE.US,D,20051223,000000,9.31863,9.4913,9.2786,9.44706,302489.02883538,0
+PKE.US,D,20051227,000000,9.44706,9.55916,9.25088,9.26937,213751.67316515,0
+PKE.US,D,20051228,000000,9.2786,9.35364,9.26937,9.33909,162545.15462953,0
+PKE.US,D,20051229,000000,9.38314,9.40674,9.29425,9.31469,296769.81168789,0
+PKE.US,D,20051230,000000,9.31469,9.31469,9.16277,9.23445,265198.18729942,0
+PKE.US,D,20060103,000000,9.23445,9.27369,9.21705,9.26543,480939.99345846,0
+PKE.US,D,20060104,000000,9.23543,9.58965,9.22472,9.56407,1014328.1775965,0
+PKE.US,D,20060105,000000,9.65258,9.82761,9.64864,9.66733,711840.16569155,0
+PKE.US,D,20060106,000000,9.7047,9.77648,9.65258,9.77648,318385.68645441,0
+PKE.US,D,20060109,000000,9.77648,9.77648,9.71354,9.72928,160563.15707967,0
+PKE.US,D,20060110,000000,9.67716,9.75091,9.65258,9.74108,645229.18390022,0
+PKE.US,D,20060111,000000,9.74108,9.80893,9.67716,9.74501,688723.30150297,0
+PKE.US,D,20060112,000000,9.72141,9.79614,9.65946,9.78041,647471.51565878,0
+PKE.US,D,20060113,000000,9.77648,9.81876,9.71748,9.80008,309691.94758638,0
+PKE.US,D,20060117,000000,9.80893,9.86793,9.65258,9.77648,247554.44307666,0
+PKE.US,D,20060118,000000,9.74108,9.78435,9.65946,9.75976,173492.41149167,0
+PKE.US,D,20060119,000000,9.76763,10.0548,9.69781,9.8817,457327.88411504,0
+PKE.US,D,20060120,000000,9.94168,9.94168,9.64373,9.65946,186412.51352914,0
+PKE.US,D,20060123,000000,9.72141,9.85318,9.66241,9.78435,195112.35398019,0
+PKE.US,D,20060124,000000,9.83155,9.90136,9.74501,9.83155,344483.17394656,0
+PKE.US,D,20060125,000000,9.8817,9.89743,9.7342,9.86203,302733.09215603,0
+PKE.US,D,20060126,000000,9.94168,10.1325,9.90923,10.0941,401147.55849046,0
+PKE.US,D,20060127,000000,10.0734,10.2947,9.92492,10.0272,209523.27613471,0
+PKE.US,D,20060130,000000,9.98985,10.0272,9.9161,9.98985,281603.31016983,0
+PKE.US,D,20060131,000000,10.0498,10.0695,9.92889,10.0498,321125.29722882,0
+PKE.US,D,20060201,000000,10.2023,10.3016,10.0902,10.2721,482931.14338286,0
+PKE.US,D,20060202,000000,10.219,10.219,9.7342,10.0066,508030.0051213,0
+PKE.US,D,20060203,000000,10.0066,10.046,9.74698,9.95744,523190.40505635,0
+PKE.US,D,20060206,000000,9.97122,10.0332,9.96229,10.0066,163052.6029504,0
+PKE.US,D,20060207,000000,10.0233,10.098,9.84138,9.86203,199093.63689847,0
+PKE.US,D,20060208,000000,9.9112,10.041,9.8817,10.0026,155091.05404435,0
+PKE.US,D,20060209,000000,10.0105,10.0105,9.75485,9.75976,214995.37917002,0
+PKE.US,D,20060210,000000,9.7047,9.86793,9.54441,9.78435,213996.75341631,0
+PKE.US,D,20060213,000000,9.79614,9.84138,9.74501,9.83548,275634.94504918,0
+PKE.US,D,20060214,000000,9.81385,10.0941,9.80598,9.99382,344986.55454542,0
+PKE.US,D,20060215,000000,10.0105,10.2367,9.92889,10.2367,230402.89321723,0
+PKE.US,D,20060216,000000,10.2986,10.4097,10.1845,10.4049,191633.43473027,0
+PKE.US,D,20060217,000000,10.4177,10.5445,10.3282,10.4569,416319.14466102,0
+PKE.US,D,20060221,000000,10.5642,10.572,10.2888,10.2986,239352.89857196,0
+PKE.US,D,20060222,000000,10.336,10.3566,10.1393,10.2436,293037.67674279,0
+PKE.US,D,20060223,000000,10.2436,10.4431,10.2111,10.3104,119797.46401581,0
+PKE.US,D,20060224,000000,10.2642,10.4481,10.1325,10.4255,337526.35237723,0
+PKE.US,D,20060227,000000,10.4383,10.4383,10.219,10.2848,305465.58441694,0
+PKE.US,D,20060228,000000,10.3066,10.3183,10.2141,10.2642,315902.34216668,0
+PKE.US,D,20060301,000000,10.2721,10.4097,10.2278,10.397,136210.72233024,0
+PKE.US,D,20060302,000000,10.3803,10.5238,10.2888,10.4431,264201.59540673,0
+PKE.US,D,20060303,000000,10.4431,10.4658,10.098,10.3066,147383.73776399,0
+PKE.US,D,20060306,000000,9.97122,10.3232,9.97122,10.2436,189399.23841573,0
+PKE.US,D,20060307,000000,10.2436,10.275,10.1098,10.2593,207039.93184698,0
+PKE.US,D,20060308,000000,10.2367,10.275,10.0941,10.2023,232388.9584891,0
+PKE.US,D,20060309,000000,10.2367,10.275,10.1177,10.1699,217475.67266623,0
+PKE.US,D,20060310,000000,10.1531,10.2642,10.0498,10.2367,123527.56509991,0
+PKE.US,D,20060313,000000,10.2367,10.3566,10.2023,10.28,120298.81075366,0
+PKE.US,D,20060314,000000,10.2416,10.5101,10.2278,10.4973,279365.04613328,0
+PKE.US,D,20060315,000000,10.515,10.6202,10.4177,10.6143,208285.67171286,0
+PKE.US,D,20060316,000000,10.6487,10.6811,10.5602,10.5936,158076.76200043,0
+PKE.US,D,20060317,000000,10.6556,10.6635,10.3763,10.4127,510767.58203471,0
+PKE.US,D,20060320,000000,10.4177,10.4521,10.3478,10.4177,201072.58365683,0
+PKE.US,D,20060321,000000,10.3891,10.4343,10.1571,10.1659,240347.45660365,0
+PKE.US,D,20060322,000000,10.1659,10.3566,10.0597,10.3232,351449.14789042,0
+PKE.US,D,20060323,000000,10.3478,10.3694,10.1571,10.3518,225681.28489294,0
+PKE.US,D,20060324,000000,10.3438,10.3803,10.2918,10.34,114578.57667568,0
+PKE.US,D,20060327,000000,10.332,10.397,10.219,10.2848,121042.18695118,0
+PKE.US,D,20060328,000000,10.2986,10.3891,10.2023,10.2023,147885.08450184,0
+PKE.US,D,20060329,000000,10.2367,10.4609,10.2367,10.3282,181940.05317803,0
+PKE.US,D,20060330,000000,10.3616,10.4049,10.1433,10.3066,232638.10646228,0
+PKE.US,D,20060331,000000,10.2918,10.4855,10.2682,10.4855,356670.06909155,0
+PKE.US,D,20060403,000000,10.5061,10.7127,10.5061,10.5858,246311.75400229,0
+PKE.US,D,20060404,000000,10.568,10.6881,10.5406,10.6094,240840.66789749,0
+PKE.US,D,20060405,000000,10.63,10.8995,10.6251,10.8228,541334.47908646,0
+PKE.US,D,20060406,000000,10.869,10.9673,10.7215,10.9122,269670.64765053,0
+PKE.US,D,20060407,000000,10.9122,11.0106,10.572,10.7756,320875.13232515,0
+PKE.US,D,20060410,000000,10.7756,10.8267,10.5936,10.6929,161310.60099918,0
+PKE.US,D,20060411,000000,10.6959,10.7539,10.5238,10.5474,199584.8143313,0
+PKE.US,D,20060412,000000,10.5514,10.7756,10.5406,10.6635,197596.71519842,0
+PKE.US,D,20060413,000000,10.63,10.9359,10.63,10.7805,132224.35475945,0
+PKE.US,D,20060417,000000,10.6959,10.8729,10.6635,10.8729,172248.7054868,0
+PKE.US,D,20060418,000000,10.8946,11.0558,10.8946,10.9643,226921.94010631,0
+PKE.US,D,20060419,000000,10.9172,10.9643,10.7097,10.9122,301981.5805145,0
+PKE.US,D,20060420,000000,10.9211,11.1522,10.8228,11.1364,227176.172732,0
+PKE.US,D,20060421,000000,11.2465,11.2465,11.0106,11.0902,229653.4154367,0
+PKE.US,D,20060424,000000,11.101,11.3243,11.0558,11.1699,230402.89321723,0
+PKE.US,D,20060425,000000,11.161,11.161,10.8946,10.8946,224197.58328943,0
+PKE.US,D,20060426,000000,10.9329,11.0902,10.865,10.9408,158322.8591821,0
+PKE.US,D,20060427,000000,10.8946,11.1178,10.8464,10.9408,186659.62764131,0
+PKE.US,D,20060428,000000,10.9408,11.166,10.9408,11.0067,319638.5448338,0
+PKE.US,D,20060501,000000,10.9751,11.1453,10.9751,11.0558,224197.58328943,0
+PKE.US,D,20060502,000000,11.0371,11.2465,10.9801,11.2417,171748.37567945,0
+PKE.US,D,20060503,000000,11.1896,11.2741,10.9703,11.1414,203315.9323459,0
+PKE.US,D,20060504,000000,11.1414,11.3892,11.1414,11.3321,144658.36401661,0
+PKE.US,D,20060505,000000,11.3243,11.7137,11.3243,11.576,211764.59096278,0
+PKE.US,D,20060508,000000,12.4394,12.9557,12.1542,12.5161,1137846.5903218,0
+PKE.US,D,20060509,000000,12.5161,12.5161,12.2466,12.3991,357656.49167922,0
+PKE.US,D,20060510,000000,12.228,12.4109,11.9605,12.222,493861.11242645,0
+PKE.US,D,20060511,000000,12.23,12.2545,11.7599,11.7953,312171.22415208,0
+PKE.US,D,20060512,000000,11.8012,11.8769,11.6606,11.8651,368845.77800101,0
+PKE.US,D,20060515,000000,11.8612,11.9133,11.3321,11.4944,363133.67936705,0
+PKE.US,D,20060516,000000,11.4708,11.5141,11.2299,11.3832,288564.19946118,0
+PKE.US,D,20060517,000000,11.2977,11.3596,11.1482,11.2338,285082.22941975,0
+PKE.US,D,20060518,000000,11.2977,11.3832,11.0902,11.2083,199342.78487164,0
+PKE.US,D,20060519,000000,11.2083,11.7088,11.1964,11.5652,337035.17494439,0
+PKE.US,D,20060522,000000,11.5387,11.5435,10.869,11.1108,514494.6323273,0
+PKE.US,D,20060523,000000,11.1964,11.4462,10.8729,10.8946,304470.00945474,0
+PKE.US,D,20060524,000000,10.8149,11.0489,10.63,10.9879,494614.65792899,0
+PKE.US,D,20060525,000000,11.0902,11.2623,10.9408,11.0902,267932.71342133,0
+PKE.US,D,20060526,000000,11.1797,11.3282,11.0106,11.2299,206786.7161518,0
+PKE.US,D,20060530,000000,11.1256,11.2505,10.869,10.8876,279862.32514913,0
+PKE.US,D,20060531,000000,10.9359,11.3558,10.9359,11.2948,591048.14364404,0
+PKE.US,D,20060601,000000,11.3754,12.0283,11.3754,11.9664,573395.24704676,0
+PKE.US,D,20060602,000000,12.0549,12.1866,11.7913,12.1631,537108.11591702,0
+PKE.US,D,20060605,000000,12.1631,12.1866,11.5524,11.5976,450618.17665789,0
+PKE.US,D,20060606,000000,11.638,11.752,11.5062,11.6606,328328.21597983,0
+PKE.US,D,20060607,000000,11.6773,11.9251,11.6075,11.7009,327332.64101763,0
+PKE.US,D,20060608,000000,11.6773,11.7727,10.9879,11.4324,569169.90080782,0
+PKE.US,D,20060609,000000,11.4492,11.5524,11.2505,11.3243,221709.1543492,0
+PKE.US,D,20060612,000000,11.3832,11.3832,10.8434,10.8464,408359.62961598,0
+PKE.US,D,20060613,000000,10.8602,11.0706,10.7057,10.7933,369343.05701686,0
+PKE.US,D,20060614,000000,10.7707,10.9408,10.5936,10.7343,212014.75586645,0
+PKE.US,D,20060615,000000,10.7707,11.2741,10.7175,11.2299,376053.78140452,0
+PKE.US,D,20060616,000000,11.2338,11.3017,10.925,11.0558,942241.02504777,0
+PKE.US,D,20060619,000000,11.0371,11.0371,10.6959,10.7441,274640.38701749,0
+PKE.US,D,20060620,000000,10.6959,10.9978,10.6044,10.6635,341259.50425283,0
+PKE.US,D,20060621,000000,10.6959,11.0972,10.6959,11.045,366357.34906078,0
+PKE.US,D,20060622,000000,10.9841,11.0155,10.7411,10.8031,383751.94531037,0
+PKE.US,D,20060623,000000,10.7707,11.0371,10.6703,10.8434,327833.98775549,0
+PKE.US,D,20060626,000000,10.9122,11.1758,10.8906,10.9703,410601.96137456,0
+PKE.US,D,20060627,000000,11.0204,11.0411,10.5936,10.7854,486908.35857912,0
+PKE.US,D,20060628,000000,10.4776,10.4776,9.4913,9.69289,1374220.8994512,0
+PKE.US,D,20060629,000000,9.69289,9.71748,8.80424,8.93975,1959295.5933221,0
+PKE.US,D,20060630,000000,8.93975,9.20829,8.72587,9.15225,1366518.6678233,0
+PKE.US,D,20060703,000000,9.26061,9.29808,9.14064,9.25481,547303.86113762,0
+PKE.US,D,20060705,000000,9.19454,9.19454,8.77091,8.77897,924098.98487865,0
+PKE.US,D,20060706,000000,8.92696,8.92696,8.77473,8.82745,654926.63317447,0
+PKE.US,D,20060707,000000,8.83758,8.89225,8.76264,8.77897,614160.94011061,0
+PKE.US,D,20060710,000000,8.76264,8.76264,8.30637,8.33646,777701.66970234,0
+PKE.US,D,20060711,000000,8.34521,8.49134,8.23183,8.4816,957162.44631466,0
+PKE.US,D,20060712,000000,8.60177,8.64769,8.28119,8.38838,952438.80412937,0
+PKE.US,D,20060713,000000,8.38838,8.52143,8.29408,8.3755,761546.7117356,0
+PKE.US,D,20060714,000000,8.3755,8.4523,8.18974,8.39261,886075.95338072,0
+PKE.US,D,20060717,000000,8.38838,8.46086,8.33646,8.3755,463287.09686117,0
+PKE.US,D,20060718,000000,8.38838,8.45682,8.2277,8.41611,433968.99046681,0
+PKE.US,D,20060719,000000,8.44374,8.70286,8.40313,8.65802,339275.47284196,0
+PKE.US,D,20060720,000000,8.65802,8.73147,8.43332,8.46086,777209.475339,0
+PKE.US,D,20060721,000000,8.49891,8.58191,8.31493,8.41935,607949.52859979,0
+PKE.US,D,20060724,000000,8.54916,8.77897,8.51268,8.759,589804.43763918,0
+PKE.US,D,20060725,000000,8.78772,8.94348,8.75429,8.84584,468511.06885381,0
+PKE.US,D,20060726,000000,8.81536,8.88871,8.73875,8.88871,530148.24355618,0
+PKE.US,D,20060727,000000,8.93975,9.06463,8.92214,8.98026,809013.9768126,0
+PKE.US,D,20060728,000000,9.0306,9.15903,8.89225,9.12795,351449.14789042,0
+PKE.US,D,20060731,000000,9.04653,9.18007,8.99698,9.11842,277127.79902722,0
+PKE.US,D,20060801,000000,9.08498,9.17624,8.98026,9.12225,397425.59285038,0
+PKE.US,D,20060802,000000,9.17624,9.47655,9.12413,9.38314,445646.40342992,0
+PKE.US,D,20060803,000000,9.38314,9.6811,9.31076,9.62308,485165.3396974,0
+PKE.US,D,20060804,000000,9.71748,9.76763,9.56703,9.65258,435941.83564214,0
+PKE.US,D,20060807,000000,9.60341,9.65552,9.51196,9.60046,223693.18576006,0
+PKE.US,D,20060808,000000,9.60046,9.74501,9.50311,9.51688,294533.58151234,0
+PKE.US,D,20060809,000000,9.56703,9.67716,9.36642,9.3792,227176.172732,0
+PKE.US,D,20060810,000000,9.31076,9.61127,9.25088,9.56703,195851.66245569,0
+PKE.US,D,20060811,000000,9.51196,9.51688,9.23445,9.31469,224437.57888808,0
+PKE.US,D,20060814,000000,9.31469,9.52966,9.21213,9.26061,238355.28974876,0
+PKE.US,D,20060815,000000,9.35364,9.59653,9.35364,9.50311,269670.64765053,0
+PKE.US,D,20060816,000000,9.51196,9.7873,9.49426,9.72928,222202.36564303,0
+PKE.US,D,20060817,000000,9.69781,9.95744,9.6811,9.75485,256498.34684837,0
+PKE.US,D,20060818,000000,9.80008,9.88563,9.58965,9.7342,157577.44912358,0
+PKE.US,D,20060821,000000,9.69781,9.69781,9.56703,9.63586,159813.67929914,0
+PKE.US,D,20060822,000000,9.57981,9.68502,9.57981,9.62308,312920.70193261,0
+PKE.US,D,20060823,000000,9.64373,9.69781,9.31863,9.34971,247554.44307666,0
+PKE.US,D,20060824,000000,9.32836,9.43526,9.26061,9.32345,194862.18907652,0
+PKE.US,D,20060825,000000,9.26937,9.48541,9.21213,9.45493,113332.83680981,0
+PKE.US,D,20060828,000000,9.44018,9.50705,9.40674,9.49426,234378.07455249,0
+PKE.US,D,20060829,000000,9.47655,9.79614,9.40281,9.79222,331315.95779691,0
+PKE.US,D,20060830,000000,9.76763,9.94168,9.76763,9.85909,306954.37067297,0
+PKE.US,D,20060831,000000,9.82761,9.9053,9.65946,9.65946,230896.10451106,0
+PKE.US,D,20060901,000000,9.70862,9.86596,9.55916,9.65946,280111.4731223,0
+PKE.US,D,20060905,000000,9.65552,9.9161,9.53359,9.9161,180696.34717316,0
+PKE.US,D,20060906,000000,9.9161,9.93484,9.64373,9.70076,208025.33750415,0
+PKE.US,D,20060907,000000,9.69781,9.7342,9.46968,9.53555,209777.5087604,0
+PKE.US,D,20060908,000000,9.53555,9.67126,9.47655,9.53949,240594.57071582,0
+PKE.US,D,20060911,000000,9.47361,9.60734,9.43526,9.53949,182182.08263769,0
+PKE.US,D,20060912,000000,9.56703,9.62308,9.49426,9.60341,334294.54723947,0
+PKE.US,D,20060913,000000,9.60046,9.69289,9.44706,9.54441,350698.65317938,0
+PKE.US,D,20060914,000000,9.51196,9.58374,9.41952,9.45099,324854.38138242,0
+PKE.US,D,20060915,000000,9.52474,9.6811,9.51688,9.57981,516731.87943335,0
+PKE.US,D,20060918,000000,9.54834,9.77255,9.53359,9.75091,617891.04119471,0
+PKE.US,D,20060919,000000,9.7873,9.82761,9.53359,9.62308,538109.79246223,0
+PKE.US,D,20060920,000000,10.0332,11.8828,10.0332,11.8828,2782487.615204,0
+PKE.US,D,20060921,000000,11.8828,12.3401,11.6556,11.7629,1456983.7884178,0
+PKE.US,D,20060922,000000,11.6724,11.8415,11.576,11.7727,738430.86447752,0
+PKE.US,D,20060925,000000,11.7747,12.228,11.7569,12.1542,610932.18576437,0
+PKE.US,D,20060926,000000,11.936,12.1592,11.8248,11.991,425016.95125107,0
+PKE.US,D,20060927,000000,11.9172,12.1956,11.872,11.8976,426006.42463025,0
+PKE.US,D,20060928,000000,11.9742,12.1956,11.9398,12.0411,323105.26091769,0
+PKE.US,D,20060929,000000,12.0283,12.05,11.7186,11.7255,411591.43475373,0
+PKE.US,D,20061002,000000,11.7481,11.9398,11.5927,11.6674,410601.96137456,0
+PKE.US,D,20061003,000000,11.6724,11.7835,11.4905,11.7225,361384.55890231,0
+PKE.US,D,20061004,000000,11.7324,11.8248,11.6606,11.752,549291.9602705,0
+PKE.US,D,20061005,000000,11.8051,11.991,11.752,11.8248,465772.47500991,0
+PKE.US,D,20061006,000000,11.8297,11.8297,11.6773,11.7668,324598.11489573,0
+PKE.US,D,20061009,000000,11.7913,11.9251,11.7599,11.9172,420790.58808164,0
+PKE.US,D,20061010,000000,11.9172,11.9172,11.7324,11.8455,386735.61940544,0
+PKE.US,D,20061011,000000,11.8415,12.0136,11.8012,11.9133,405379.00631242,0
+PKE.US,D,20061012,000000,12.0097,12.4482,12.0097,12.4394,634783.27377594,0
+PKE.US,D,20061013,000000,12.4512,12.4698,12.1385,12.222,581101.54639662,0
+PKE.US,D,20061016,000000,12.2388,12.3539,12.1956,12.2466,379040.50629111,0
+PKE.US,D,20061017,000000,12.2192,12.23,11.8012,12.0283,522447.02885883,0
+PKE.US,D,20061018,000000,12.1385,12.2142,11.7875,11.869,315652.17726301,0
+PKE.US,D,20061019,000000,11.7875,11.869,11.6036,11.8081,495105.83536182,0
+PKE.US,D,20061020,000000,11.8455,12.0205,11.638,11.7875,317139.94658854,0
+PKE.US,D,20061023,000000,11.7137,11.9104,11.5829,11.6842,379282.53575077,0
+PKE.US,D,20061024,000000,11.5829,11.6193,11.3282,11.5543,428240.6209448,0
+PKE.US,D,20061025,000000,11.5681,11.7776,11.4659,11.576,239600.01268412,0
+PKE.US,D,20061026,000000,11.6674,11.7913,11.4905,11.7599,338769.04145159,0
+PKE.US,D,20061027,000000,11.7324,11.7875,11.3596,11.3892,217984.13791761,0
+PKE.US,D,20061030,000000,11.341,11.576,11.1286,11.576,228911.05616969,0
+PKE.US,D,20061031,000000,11.576,11.5829,11.2909,11.3724,252275.03447044,0
+PKE.US,D,20061101,000000,11.4049,11.4708,11.1414,11.1482,245809.39033394,0
+PKE.US,D,20061102,000000,11.0804,11.1178,10.8512,11.0253,284333.76856973,0
+PKE.US,D,20061103,000000,11.1178,11.4905,10.9919,11.4236,353434.19623179,0
+PKE.US,D,20061106,000000,11.4344,11.5297,11.2171,11.3832,263709.40104339,0
+PKE.US,D,20061107,000000,11.3626,11.5829,11.3558,11.3892,184166.11404856,0
+PKE.US,D,20061108,000000,11.3596,11.7255,11.282,11.6606,252023.85263626,0
+PKE.US,D,20061109,000000,11.7324,11.752,11.3626,11.3676,332802.71019194,0
+PKE.US,D,20061110,000000,11.4186,11.7727,11.4186,11.7668,298504.69512559,0
+PKE.US,D,20061113,000000,11.7668,11.7668,11.4865,11.5819,372573.84522411,0
+PKE.US,D,20061114,000000,11.6154,12.166,11.5681,12.1287,297013.87500855,0
+PKE.US,D,20061115,000000,12.1287,12.1739,11.9664,12.0333,240094.24090846,0
+PKE.US,D,20061116,000000,12.2142,12.4698,12.1464,12.4158,309441.7826827,0
+PKE.US,D,20061117,000000,12.4158,12.4158,11.9605,12.0825,205045.73113108,0
+PKE.US,D,20061120,000000,12.1257,12.3105,12.05,12.1385,176722.18276841,0
+PKE.US,D,20061121,000000,12.1385,12.1592,11.9104,12.0372,195606.58220453,0
+PKE.US,D,20061122,000000,12.0411,12.1021,11.991,12.0244,150372.49651158,0
+PKE.US,D,20061124,000000,12.0244,12.2752,11.9742,12.2348,69840.753068068,0
+PKE.US,D,20061127,000000,12.2653,12.2653,11.6518,11.6606,352690.82003428,0
+PKE.US,D,20061128,000000,11.6518,12.0461,11.6282,12.0461,537610.47958538,0
+PKE.US,D,20061129,000000,12.0589,12.228,11.7088,11.9576,262214.51320435,0
+PKE.US,D,20061130,000000,11.9742,12.1061,11.9251,12.0048,202824.75491308,0
+PKE.US,D,20061201,000000,12.0136,12.0333,11.6773,11.8121,197842.81238009,0
+PKE.US,D,20061204,000000,11.8248,12.2889,11.8248,12.2791,286078.82131246,0
+PKE.US,D,20061205,000000,12.3145,12.3991,12.0893,12.11,186659.62764131,0
+PKE.US,D,20061206,000000,12.0755,12.1061,11.9172,11.9742,111105.75900877,0
+PKE.US,D,20061207,000000,11.9576,12.0637,11.7255,11.8769,90218.006482231,0
+PKE.US,D,20061208,000000,11.8828,12.0136,11.7225,11.9398,97680.242511433,0
+PKE.US,D,20061211,000000,11.9605,11.9605,11.7353,11.7569,91211.547583422,0
+PKE.US,D,20061212,000000,11.7913,11.9398,11.7629,11.8248,272404.15684193,0
+PKE.US,D,20061213,000000,11.8828,11.9212,11.7393,11.8455,75062.691199705,0
+PKE.US,D,20061214,000000,11.8612,12.0283,11.8051,11.936,112841.65937698,0
+PKE.US,D,20061215,000000,11.9664,12.2102,11.6802,11.8051,327332.64101763,0
+PKE.US,D,20061218,000000,11.8081,11.9251,11.6242,11.7835,181196.67698053,0
+PKE.US,D,20061219,000000,11.7835,11.7835,11.5347,11.7137,502068.75851416,0
+PKE.US,D,20061220,000000,11.5259,11.7668,10.103,10.2642,2212816.3676583,0
+PKE.US,D,20061221,000000,10.3655,10.4049,9.76763,9.7873,1153504.2692727,0
+PKE.US,D,20061222,000000,9.97409,9.97706,9.64373,9.6811,817476.87245652,0
+PKE.US,D,20061226,000000,9.6811,9.74501,9.58374,9.58965,540341.95491577,0
+PKE.US,D,20061227,000000,9.5749,9.63094,9.47655,9.58965,601482.86753279,0
+PKE.US,D,20061228,000000,9.58965,9.69781,9.34971,9.35364,681515.29809945,0
+PKE.US,D,20061229,000000,9.40281,9.62602,9.38314,9.49426,569169.90080782,0
+PKE.US,D,20070103,000000,9.14654,9.67716,9.14654,9.49426,563707.96707753,0
+PKE.US,D,20070104,000000,9.51196,9.64077,9.34971,9.62013,503065.35040686,0
+PKE.US,D,20070105,000000,9.29808,9.55621,9.27959,9.28441,557489.4370532,0
+PKE.US,D,20070108,000000,9.38608,9.43526,9.22472,9.36642,800320.23794457,0
+PKE.US,D,20070109,000000,9.36642,9.40281,9.15903,9.36052,598997.48938406,0
+PKE.US,D,20070110,000000,9.29808,9.41166,9.24901,9.31076,703888.78609051,0
+PKE.US,D,20070111,000000,9.31076,9.5218,9.31076,9.44706,431473.44301306,0
+PKE.US,D,20070112,000000,9.43231,9.54441,9.34971,9.47655,302489.02883538,0
+PKE.US,D,20070116,000000,9.49426,9.5749,9.32836,9.36052,616156.15775702,0
+PKE.US,D,20070117,000000,9.34577,9.49426,9.23543,9.44706,446142.66551526,0
+PKE.US,D,20070118,000000,9.44018,9.44018,9.26061,9.27369,291300.75944409,0
+PKE.US,D,20070119,000000,9.31076,9.45099,9.15903,9.43231,504798.19998356,0
+PKE.US,D,20070122,000000,9.44706,9.59259,9.36052,9.52474,645970.52623673,0
+PKE.US,D,20070123,000000,9.49426,9.80008,9.45886,9.71748,488896.45771201,0
+PKE.US,D,20070124,000000,9.7342,9.97409,9.70862,9.86793,399662.83995644,0
+PKE.US,D,20070125,000000,9.86596,9.89251,9.76272,9.82761,448125.67999563,0
+PKE.US,D,20070126,000000,9.80893,9.86793,9.71354,9.85122,217726.85450041,0
+PKE.US,D,20070129,000000,9.80893,9.93771,9.75091,9.81876,256993.59200321,0
+PKE.US,D,20070130,000000,9.79222,9.91908,9.74501,9.9112,306465.22710114,0
+PKE.US,D,20070131,000000,9.93771,9.95744,9.77255,9.87776,281107.04808449,0
+PKE.US,D,20070201,000000,9.88563,10.1147,9.84532,10.0164,253270.60943264,0
+PKE.US,D,20070202,000000,10.0498,10.1226,9.98589,10.0233,399167.5948016,0
+PKE.US,D,20070205,000000,9.97409,10.1393,9.95744,10.0332,694939.79766629,0
+PKE.US,D,20070206,000000,10.041,10.1226,9.99382,10.1059,218467.17990642,0
+PKE.US,D,20070207,000000,10.1098,10.2848,10.0498,10.2574,300996.17485734,0
+PKE.US,D,20070208,000000,10.2574,10.3999,10.1325,10.3891,355667.37561584,0
+PKE.US,D,20070209,000000,10.4177,10.6153,10.3616,10.5101,719298.33399873,0
+PKE.US,D,20070212,000000,10.5297,10.5297,10.397,10.4855,325099.46163358,0
+PKE.US,D,20070213,000000,10.5297,10.6015,10.3842,10.5101,200322.0889458,0
+PKE.US,D,20070214,000000,10.5101,10.6635,10.4225,10.4343,181141.76273338,0
+PKE.US,D,20070215,000000,10.4343,10.4737,10.3478,10.4177,374058.56375813,0
+PKE.US,D,20070216,000000,10.4177,10.6015,10.3655,10.5474,204808.78632395,0
+PKE.US,D,20070220,000000,10.5297,10.6428,10.3016,10.5858,175225.26106836,0
+PKE.US,D,20070221,000000,10.5858,10.6703,10.4855,10.6015,413829.69879029,0
+PKE.US,D,20070222,000000,10.6428,10.6811,10.5268,10.6379,188398.57880102,0
+PKE.US,D,20070223,000000,10.6202,10.6773,10.5002,10.5818,155091.05404435,0
+PKE.US,D,20070226,000000,10.5936,10.6703,10.4737,10.6635,175915.75687972,0
+PKE.US,D,20070227,000000,10.568,10.568,10.3183,10.3232,529651.98147083,0
+PKE.US,D,20070228,000000,10.3655,10.4855,10.28,10.3478,401897.03627098,0
+PKE.US,D,20070301,000000,10.2888,10.5002,10.2574,10.3518,318580.93711094,0
+PKE.US,D,20070302,000000,10.2888,10.4658,10.098,10.1973,361384.55890231,0
+PKE.US,D,20070305,000000,10.1059,10.1177,9.97409,10.0026,395689.69248218,0
+PKE.US,D,20070306,000000,10.0941,10.1699,9.98985,10.1433,520948.07329778,0
+PKE.US,D,20070307,000000,10.1098,10.1098,9.96626,9.98985,285828.65640877,0
+PKE.US,D,20070308,000000,10.0823,10.0823,9.86596,9.94663,277881.34452976,0
+PKE.US,D,20070309,000000,10.0105,10.0105,9.81385,9.92492,355174.164322,0
+PKE.US,D,20070312,000000,9.92889,9.93771,9.81876,9.90136,438189.25205324,0
+PKE.US,D,20070313,000000,9.84532,9.90923,9.6811,9.7047,340752.05593196,0
+PKE.US,D,20070314,000000,9.65946,9.75485,9.50311,9.53359,964360.28041314,0
+PKE.US,D,20070315,000000,9.84532,10.1619,9.74501,9.85318,1049123.4716786,0
+PKE.US,D,20070316,000000,9.85122,9.8817,9.77255,9.82761,484174.84938772,0
+PKE.US,D,20070319,000000,9.85318,9.97409,9.85122,9.9112,191882.58270345,0
+PKE.US,D,20070320,000000,9.87776,9.87776,9.75485,9.84532,158322.8591821,0
+PKE.US,D,20070321,000000,9.84138,9.89743,9.67716,9.89743,562708.32439332,0
+PKE.US,D,20070322,000000,9.89251,9.93771,9.77648,9.80893,256256.31738872,0
+PKE.US,D,20070323,000000,9.77255,9.85122,9.68502,9.7342,693443.89289674,0
+PKE.US,D,20070326,000000,9.7342,9.82761,9.64864,9.7873,504304.98868972,0
+PKE.US,D,20070327,000000,9.77255,9.88563,9.71354,9.77255,164534.27069292,0
+PKE.US,D,20070328,000000,9.76763,9.98985,9.76763,9.95744,629323.37390666,0
+PKE.US,D,20070329,000000,9.98202,10.1059,9.80008,10.0548,365367.8756816,0
+PKE.US,D,20070330,000000,10.0666,10.2141,9.97706,10.037,377045.28864471,0
+PKE.US,D,20070402,000000,10.041,10.046,9.9053,10.037,167764.04196966,0
+PKE.US,D,20070403,000000,10.0862,10.2682,9.98589,10.2023,149127.77357621,0
+PKE.US,D,20070404,000000,10.1699,10.2721,10.0498,10.1275,220214.26651015,0
+PKE.US,D,20070405,000000,10.1275,10.2888,10.103,10.1619,139684.55692764,0
+PKE.US,D,20070409,000000,10.2023,10.3803,10.1098,10.2534,614160.94011061,0
+PKE.US,D,20070410,000000,10.2682,10.4177,10.1393,10.3616,267932.71342133,0
+PKE.US,D,20070411,000000,10.3803,10.3803,10.046,10.1147,785909.31579005,0
+PKE.US,D,20070412,000000,10.0941,10.3282,9.80598,10.3232,203808.12670923,0
+PKE.US,D,20070413,000000,10.3763,10.3842,10.1393,10.336,367354.95788398,0
+PKE.US,D,20070416,000000,10.3734,10.5366,10.3734,10.5327,336279.59558085,0
+PKE.US,D,20070417,000000,10.5553,10.6015,10.3694,10.577,172983.94624029,0
+PKE.US,D,20070418,000000,10.5297,10.5297,10.3154,10.3616,129750.16284625,0
+PKE.US,D,20070419,000000,10.3438,10.3566,10.1787,10.2367,194361.85926916,0
+PKE.US,D,20070420,000000,10.3438,10.4658,10.28,10.4569,159566.56518696,0
+PKE.US,D,20070423,000000,10.4177,10.5327,10.4127,10.4776,134466.68651802,0
+PKE.US,D,20070424,000000,10.5327,10.5553,10.2986,10.4973,173983.58892449,0
+PKE.US,D,20070425,000000,10.5474,10.6044,10.3016,10.5189,334041.3315443,0
+PKE.US,D,20070426,000000,10.4923,10.5002,10.2278,10.4855,256750.54561306,0
+PKE.US,D,20070427,000000,10.4343,10.5445,10.3232,10.3734,174722.8974,0
+PKE.US,D,20070430,000000,10.3694,10.394,10.1659,10.1935,311673.94513624,0
+PKE.US,D,20070501,000000,10.3803,11.0558,10.3232,10.6526,958391.91529249,0
+PKE.US,D,20070502,000000,10.6605,10.8464,10.4835,10.6929,319135.16423494,0
+PKE.US,D,20070503,000000,10.6811,10.6929,10.3763,10.5189,531396.01728306,0
+PKE.US,D,20070504,000000,10.5642,10.7215,10.4177,10.7215,526173.06222092,0
+PKE.US,D,20070507,000000,10.7343,10.75,10.5642,10.7097,438431.28151289,0
+PKE.US,D,20070508,000000,10.6929,10.6959,10.3999,10.6143,465532.47941125,0
+PKE.US,D,20070509,000000,10.6143,10.7992,10.5406,10.6773,459559.02963809,0
+PKE.US,D,20070510,000000,10.6773,10.6773,10.4481,10.5602,514739.71257846,0
+PKE.US,D,20070511,000000,10.5189,10.7411,10.4973,10.7215,284588.00119542,0
+PKE.US,D,20070514,000000,10.7343,10.7343,10.5101,10.6526,541088.3819048,0
+PKE.US,D,20070515,000000,10.63,10.6841,10.4304,10.6044,508276.10230297,0
+PKE.US,D,20070516,000000,10.6428,10.6881,10.4658,10.6881,270171.99438839,0
+PKE.US,D,20070517,000000,10.6811,10.6811,10.5474,10.6526,363871.97091205,0
+PKE.US,D,20070518,000000,10.6526,10.7215,10.5238,10.6929,230402.89321723,0
+PKE.US,D,20070521,000000,10.6526,10.8228,10.5888,10.8031,266194.77919212,0
+PKE.US,D,20070522,000000,10.7618,10.9211,10.6841,10.8336,301735.48333284,0
+PKE.US,D,20070523,000000,10.8434,10.8876,10.572,10.5818,377045.28864471,0
+PKE.US,D,20070524,000000,10.5474,10.6526,10.2416,10.2888,228164.62918068,0
+PKE.US,D,20070525,000000,10.3104,10.5101,10.219,10.4776,188398.57880102,0
+PKE.US,D,20070529,000000,10.4973,10.5101,10.2888,10.3566,338268.71164423,0
+PKE.US,D,20070530,000000,10.2721,10.3616,10.1433,10.2642,400413.33466747,0
+PKE.US,D,20070531,000000,10.2888,10.3655,10.2642,10.3066,335287.07141016,0
+PKE.US,D,20070601,000000,10.3438,10.515,10.2367,10.2947,688473.13659928,0
+PKE.US,D,20070604,000000,10.275,10.6015,10.2278,10.5602,269920.81255421,0
+PKE.US,D,20070605,000000,10.4923,10.5327,10.3518,10.5101,233140.47013064,0
+PKE.US,D,20070606,000000,10.4304,10.6094,10.4127,10.6015,245068.04799743,0
+PKE.US,D,20070607,000000,10.568,10.6202,10.4923,10.5101,383515.00050323,0
+PKE.US,D,20070608,000000,10.5061,10.6635,10.4835,10.572,358841.21571493,0
+PKE.US,D,20070611,000000,10.572,10.7933,10.5642,10.7127,371573.18560939,0
+PKE.US,D,20070612,000000,10.6703,10.7962,10.6015,10.6811,250532.01558872,0
+PKE.US,D,20070613,000000,10.6881,10.9919,10.6703,10.9172,381028.605424,0
+PKE.US,D,20070614,000000,10.9525,11.2505,10.9359,11.1138,517480.34028338,0
+PKE.US,D,20070615,000000,11.4186,11.6124,11.2909,11.5297,613414.51312159,0
+PKE.US,D,20070618,000000,11.5681,11.7255,11.5347,11.638,444402.69742506,0
+PKE.US,D,20070619,000000,11.6124,11.7875,11.5976,11.6606,288812.33050385,0
+PKE.US,D,20070620,000000,11.6872,11.6872,11.2663,11.2791,486908.35857912,0
+PKE.US,D,20070621,000000,11.221,11.6075,11.1522,11.5976,678534.67479588,0
+PKE.US,D,20070622,000000,11.6036,11.9398,11.4865,11.6282,682503.75454812,0
+PKE.US,D,20070625,000000,11.6282,11.7668,11.5524,11.6242,557237.23828851,0
+PKE.US,D,20070626,000000,11.6242,11.7137,11.4462,11.6773,418058.09582074,0
+PKE.US,D,20070627,000000,10.1787,10.7411,9.99867,10.3734,2154903.1924571,0
+PKE.US,D,20070628,000000,10.3734,10.4431,10.1935,10.2416,1131634.1618805,0
+PKE.US,D,20070629,000000,10.2986,10.6811,10.2986,10.4255,520460.96358695,0
+PKE.US,D,20070702,000000,10.4343,10.6841,10.4186,10.6526,722529.12220598,0
+PKE.US,D,20070703,000000,10.6881,10.6959,10.568,10.6773,162545.15462953,0
+PKE.US,D,20070705,000000,10.7009,10.7805,10.6044,10.75,541088.3819048,0
+PKE.US,D,20070706,000000,10.7215,10.7539,10.6143,10.6635,342252.02842352,0
+PKE.US,D,20070709,000000,10.6556,10.7579,10.577,10.7382,273649.89670781,0
+PKE.US,D,20070710,000000,10.63,10.8876,10.5818,10.7579,320126.67147512,0
+PKE.US,D,20070711,000000,10.7343,10.9801,10.5936,10.9408,283343.27826005,0
+PKE.US,D,20070712,000000,10.9879,11.4619,10.9703,11.4619,327833.98775549,0
+PKE.US,D,20070713,000000,11.4757,11.5652,11.3282,11.4757,298504.69512559,0
+PKE.US,D,20070716,000000,11.4324,11.6193,11.2909,11.5524,376298.86165568,0
+PKE.US,D,20070717,000000,11.5524,11.6282,11.3017,11.341,304470.00945474,0
+PKE.US,D,20070718,000000,11.2909,11.5101,11.1316,11.4236,287815.73861115,0
+PKE.US,D,20070719,000000,11.5141,11.8573,11.4944,11.8169,398666.24806374,0
+PKE.US,D,20070720,000000,11.7088,11.7088,11.2909,11.5878,672812.40685688,0
+PKE.US,D,20070723,000000,11.6193,11.6518,11.4285,11.5219,419299.7679646,0
+PKE.US,D,20070724,000000,11.3832,11.5347,11.2465,11.3862,458073.29417356,0
+PKE.US,D,20070725,000000,11.4236,11.6468,11.3243,11.5819,416564.22491219,0
+PKE.US,D,20070726,000000,11.2977,11.4826,11.2465,11.3676,572901.01882242,0
+PKE.US,D,20070727,000000,11.397,11.5347,11.2299,11.341,469526.98242607,0
+PKE.US,D,20070730,000000,11.5652,11.8612,11.4158,11.7009,887806.76909641,0
+PKE.US,D,20070731,000000,11.752,11.8455,11.4797,11.5387,662130.56885598,0
+PKE.US,D,20070801,000000,11.5652,11.8012,11.4186,11.6626,410102.6484977,0
+PKE.US,D,20070802,000000,11.7324,11.869,11.5475,11.8455,312672.57088995,0
+PKE.US,D,20070803,000000,11.8297,11.9605,11.6154,11.6842,512999.74448826,0
+PKE.US,D,20070806,000000,11.7393,11.7393,11.2741,11.6468,509025.58008349,0
+PKE.US,D,20070807,000000,11.5927,11.8415,11.4158,11.5829,576632.13683702,0
+PKE.US,D,20070808,000000,11.7324,12.0981,11.5033,12.0589,767264.91195258,0
+PKE.US,D,20070809,000000,11.869,13.0923,11.6518,13.0923,1056328.4242906,0
+PKE.US,D,20070810,000000,12.7993,13.228,12.7412,12.8751,1175134.3810663,0
+PKE.US,D,20070813,000000,12.8769,12.9557,12.1139,12.1169,722772.16859614,0
+PKE.US,D,20070814,000000,12.1542,12.6833,11.7442,11.7835,377045.28864471,0
+PKE.US,D,20070815,000000,11.7186,12.1798,11.3892,11.4049,247554.44307666,0
+PKE.US,D,20070816,000000,11.5062,11.6802,11.1699,11.5731,514983.77589912,0
+PKE.US,D,20070817,000000,11.5731,12.1257,11.4403,11.8169,492620.45721308,0
+PKE.US,D,20070820,000000,11.8897,12.1424,11.6124,11.7393,299748.40113046,0
+PKE.US,D,20070821,000000,11.7569,11.8415,11.5603,11.6193,167764.04196966,0
+PKE.US,D,20070822,000000,11.7255,11.8051,11.4403,11.8051,208025.33750415,0
+PKE.US,D,20070823,000000,11.9104,11.9133,11.5543,11.8327,120049.66278049,0
+PKE.US,D,20070824,000000,11.8651,11.8651,11.4659,11.5829,282600.91899304,0
+PKE.US,D,20070827,000000,11.5347,11.7186,11.3892,11.4344,350201.37416354,0
+PKE.US,D,20070828,000000,11.4432,11.4432,11.0627,11.0804,256006.15248504,0
+PKE.US,D,20070829,000000,11.1226,11.2977,10.9605,11.2565,549291.9602705,0
+PKE.US,D,20070830,000000,11.3243,11.7009,11.0932,11.3321,194615.07496435,0
+PKE.US,D,20070831,000000,11.5297,11.6674,11.3862,11.5033,151617.21944694,0
+PKE.US,D,20070904,000000,11.4973,11.8504,11.4432,11.4659,257248.84155941,0
+PKE.US,D,20070905,000000,11.4403,11.7304,11.3508,11.5259,190885.99081075,0
+PKE.US,D,20070906,000000,11.5731,11.5731,11.3115,11.4944,208285.67171286,0
+PKE.US,D,20070907,000000,11.3449,11.3774,11.1108,11.2171,177217.42792325,0
+PKE.US,D,20070910,000000,11.3017,11.4757,11.1178,11.3558,186659.62764131,0
+PKE.US,D,20070911,000000,11.4403,11.4944,11.1414,11.4865,141676.72378254,0
+PKE.US,D,20070912,000000,11.4797,11.5731,11.4462,11.4973,239099.68287677,0
+PKE.US,D,20070913,000000,11.5387,11.5681,11.401,11.4049,147135.60672132,0
+PKE.US,D,20070914,000000,11.2711,11.5347,11.2711,11.3243,201072.58365683,0
+PKE.US,D,20070917,000000,11.3164,11.4659,11.2299,11.3508,475725.17384035,0
+PKE.US,D,20070918,000000,11.3892,11.8081,11.3892,11.6773,359153.41337927,0
+PKE.US,D,20070919,000000,11.6802,12.1287,11.5927,11.9605,415818.81485367,0
+PKE.US,D,20070920,000000,11.9104,12.8445,11.7038,12.8219,618138.15530687,0
+PKE.US,D,20070921,000000,12.8445,13.4571,12.8308,13.1071,681024.12066662,0
+PKE.US,D,20070924,000000,13.0688,13.4189,12.8249,12.8996,352191.50715743,0
+PKE.US,D,20070925,000000,12.8445,13.0078,12.7639,12.8445,444896.92564939,0
+PKE.US,D,20070926,000000,12.8485,13.2349,12.8485,13.2349,217726.85450041,0
+PKE.US,D,20070927,000000,13.2664,13.3136,13.1375,13.1887,288564.19946118,0
+PKE.US,D,20070928,000000,13.2231,13.2802,12.9596,13.0688,217984.13791761,0
+PKE.US,D,20071001,000000,13.0884,13.6017,12.995,13.587,306209.97754495,0
+PKE.US,D,20071002,000000,13.6263,13.817,13.5388,13.7974,232638.10646228,0
+PKE.US,D,20071003,000000,13.703,13.7974,13.1887,13.4651,295025.77587567,0
+PKE.US,D,20071004,000000,13.4817,13.9292,13.4817,13.8378,273404.81645664,0
+PKE.US,D,20071005,000000,13.9567,14.4621,13.763,14.2547,470997.46393305,0
+PKE.US,D,20071008,000000,14.1671,14.2341,13.4935,13.6145,319638.5448338,0
+PKE.US,D,20071009,000000,13.7089,13.7089,13.29,13.4315,352440.6551306,0
+PKE.US,D,20071010,000000,13.526,13.5466,13.294,13.5004,188894.84088636,0
+PKE.US,D,20071011,000000,13.5466,13.6017,12.9478,13.0126,299748.40113046,0
+PKE.US,D,20071012,000000,13.0038,13.4315,12.9792,13.1857,181196.67698053,0
+PKE.US,D,20071015,000000,13.2978,13.3293,12.4354,12.5397,416564.22491219,0
+PKE.US,D,20071016,000000,12.4738,12.7865,12.4738,12.4916,234125.87578781,0
+PKE.US,D,20071017,000000,12.6636,12.8337,11.9576,12.0165,578118.88923204,0
+PKE.US,D,20071018,000000,12.0165,12.4698,11.991,12.3539,362380.13386451,0
+PKE.US,D,20071019,000000,12.3331,12.3331,11.7442,11.869,589556.3065965,0
+PKE.US,D,20071022,000000,11.7629,12.1631,11.7304,12.1464,224932.82404292,0
+PKE.US,D,20071023,000000,12.2653,12.2653,11.6773,12.2388,343242.5187332,0
+PKE.US,D,20071024,000000,12.1798,12.1798,11.6606,11.8297,304223.91227307,0
+PKE.US,D,20071025,000000,11.8936,12.1139,11.6242,11.8858,365864.13776694,0
+PKE.US,D,20071026,000000,12.0717,12.0717,11.5652,11.8209,365613.97286326,0
+PKE.US,D,20071029,000000,11.9133,12.0717,11.7953,11.872,362882.49753287,0
+PKE.US,D,20071030,000000,11.8769,12.222,11.8769,11.9713,394197.85543465,0
+PKE.US,D,20071031,000000,12.0637,12.3145,11.8828,12.1866,247300.21045097,0
+PKE.US,D,20071101,000000,11.9398,12.0048,11.5033,11.5033,499826.42675559,0
+PKE.US,D,20071102,000000,11.6242,11.8209,11.5387,11.7835,273404.81645664,0
+PKE.US,D,20071105,000000,11.5996,11.7442,11.4432,11.5878,183182.7422524,0
+PKE.US,D,20071106,000000,11.5976,11.9015,11.2909,11.8858,294533.58151234,0
+PKE.US,D,20071107,000000,11.7875,11.8455,11.4432,11.5297,260231.49872398,0
+PKE.US,D,20071108,000000,11.6556,12.0008,11.4462,11.7225,309691.94758638,0
+PKE.US,D,20071109,000000,11.5819,11.5996,11.2623,11.4619,193620.51693265,0
+PKE.US,D,20071112,000000,11.4285,11.872,11.4186,11.4944,285578.49150509,0
+PKE.US,D,20071113,000000,11.6282,12.0283,11.5347,11.9133,254013.98563015,0
+PKE.US,D,20071114,000000,11.9664,12.1631,11.8012,11.9251,191421.91318571,0
+PKE.US,D,20071115,000000,11.8897,12.11,11.6291,11.8504,323856.77255922,0
+PKE.US,D,20071116,000000,11.872,12.2929,11.7304,12.0589,304223.91227307,0
+PKE.US,D,20071119,000000,11.9536,12.0637,11.4865,11.5141,236366.17368537,0
+PKE.US,D,20071120,000000,11.5062,12.169,11.5062,11.7835,428745.01847417,0
+PKE.US,D,20071121,000000,11.692,11.7569,11.3243,11.3449,215926.88751054,0
+PKE.US,D,20071123,000000,11.4757,11.9772,11.4462,11.8769,102899.12985156,0
+PKE.US,D,20071126,000000,11.8415,11.8651,11.1414,11.161,355586.02117562,0
+PKE.US,D,20071127,000000,11.1718,11.3508,10.7962,11.105,312171.22415208,0
+PKE.US,D,20071128,000000,11.2465,11.2859,11.0529,11.2859,319135.16423494,0
+PKE.US,D,20071129,000000,11.3046,11.4659,11.2259,11.4492,151113.83884809,0
+PKE.US,D,20071130,000000,11.6124,11.8209,11.341,11.4619,291300.75944409,0
+PKE.US,D,20071203,000000,11.4432,11.6428,11.3164,11.458,324109.98825441,0
+PKE.US,D,20071204,000000,11.3626,11.4158,11.1718,11.1718,221206.79068083,0
+PKE.US,D,20071205,000000,11.337,11.7668,11.2791,11.7393,236366.17368537,0
+PKE.US,D,20071206,000000,11.7599,12.166,11.692,12.166,256750.54561306,0
+PKE.US,D,20071207,000000,12.2427,12.2604,11.9054,12.0008,121636.07436478,0
+PKE.US,D,20071210,000000,12.0097,12.2997,12.0097,12.0755,106128.90112831,0
+PKE.US,D,20071211,000000,12.1592,12.2997,11.5819,11.6154,186162.34862547,0
+PKE.US,D,20071212,000000,11.9576,12.0411,11.7088,11.9054,190391.76258642,0
+PKE.US,D,20071213,000000,11.8297,11.9536,11.7304,11.8121,130244.39107059,0
+PKE.US,D,20071214,000000,11.6556,11.8169,11.4186,11.4757,199093.63689847,0
+PKE.US,D,20071217,000000,11.4462,11.7225,11.1964,11.1964,230896.10451106,0
+PKE.US,D,20071218,000000,11.3558,11.6075,11.0529,11.5652,302733.09215603,0
+PKE.US,D,20071219,000000,11.3449,11.3449,9.98985,10.3438,1095839.2251141,0
+PKE.US,D,20071220,000000,10.5101,11.8012,10.4609,11.4757,763041.59957465,0
+PKE.US,D,20071221,000000,11.7481,12.2791,11.6773,12.2791,794852.20263126,0
+PKE.US,D,20071224,000000,12.1798,12.1866,11.8248,11.9015,161797.71071001,0
+PKE.US,D,20071226,000000,11.7776,12.3185,11.7009,12.05,359153.41337927,0
+PKE.US,D,20071227,000000,11.7727,12.0048,11.5387,11.5829,264377.52438371,0
+PKE.US,D,20071228,000000,11.7629,11.7629,11.2909,11.3449,319877.52350194,0
+PKE.US,D,20071231,000000,11.2259,11.2465,10.9879,10.9919,484174.84938772,0
+PKE.US,D,20080102,000000,10.9978,11.1699,10.6044,10.6664,402150.25196617,0
+PKE.US,D,20080103,000000,10.6703,10.8906,10.5406,10.5514,307198.43399362,0
+PKE.US,D,20080104,000000,10.4225,10.4894,10.0666,10.1325,252523.16551311,0
+PKE.US,D,20080107,000000,10.1935,10.4186,10.0666,10.1935,341748.64782466,0
+PKE.US,D,20080108,000000,10.2239,10.5514,9.82761,9.85122,339275.47284196,0
+PKE.US,D,20080109,000000,9.81385,9.91908,9.4913,9.75976,468260.90395014,0
+PKE.US,D,20080110,000000,9.66241,9.84138,9.53359,9.7047,398666.24806374,0
+PKE.US,D,20080111,000000,9.55031,9.78435,9.21213,9.21213,426006.42463025,0
+PKE.US,D,20080114,000000,9.23927,9.45099,9.23927,9.33909,448125.67999563,0
+PKE.US,D,20080115,000000,9.24901,9.30398,8.97161,9.15509,179448.57344629,0
+PKE.US,D,20080116,000000,9.1136,9.30791,8.8421,9.16277,494668.55524563,0
+PKE.US,D,20080117,000000,9.20535,9.21705,8.67178,8.79214,442382.05651609,0
+PKE.US,D,20080118,000000,8.71308,8.83275,8.4816,8.74249,364968.22199401,0
+PKE.US,D,20080122,000000,8.39261,8.9306,8.39261,8.67522,498580.68688972,0
+PKE.US,D,20080123,000000,8.5171,8.99432,8.2156,8.98026,707613.8025221,0
+PKE.US,D,20080124,000000,9.03326,9.1725,8.75163,8.87278,505431.74768677,0
+PKE.US,D,20080125,000000,9.03808,9.0897,8.7352,8.82558,464284.70568438,0
+PKE.US,D,20080128,000000,8.82076,9.38314,8.73147,9.38314,373814.50043746,0
+PKE.US,D,20080129,000000,9.42935,9.49426,9.15903,9.28441,294771.54324998,0
+PKE.US,D,20080130,000000,9.20829,9.62602,9.1436,9.21213,407865.40139164,0
+PKE.US,D,20080131,000000,9.00868,9.34283,8.96709,9.14064,320126.67147512,0
+PKE.US,D,20080201,000000,9.23445,9.75485,9.23445,9.74108,334041.3315443,0
+PKE.US,D,20080204,000000,9.76763,9.9161,9.76763,9.77255,606205.49278758,0
+PKE.US,D,20080205,000000,9.76763,9.82761,9.33909,9.33909,386243.42504211,0
+PKE.US,D,20080206,000000,9.41952,9.65552,9.30398,9.32345,221945.08222583,0
+PKE.US,D,20080207,000000,9.30398,9.46181,9.0608,9.27369,339764.61641379,0
+PKE.US,D,20080208,000000,9.26061,9.45493,9.08125,9.21213,206696.20933705,0
+PKE.US,D,20080211,000000,9.23151,9.49426,9.10308,9.26061,175720.5062232,0
+PKE.US,D,20080212,000000,9.29425,9.56407,9.23151,9.34577,141427.57580936,0
+PKE.US,D,20080213,000000,9.45886,9.65552,9.44706,9.65552,135950.38812153,0
+PKE.US,D,20080214,000000,9.68994,9.74698,9.28933,9.40674,223448.1055089,0
+PKE.US,D,20080215,000000,9.32836,9.40281,9.16277,9.36642,172741.91678064,0
+PKE.US,D,20080219,000000,9.47361,9.58965,9.21213,9.42935,182436.31526338,0
+PKE.US,D,20080220,000000,9.3792,9.62013,9.28441,9.58965,135209.04578503,0
+PKE.US,D,20080221,000000,9.69781,9.82761,9.15225,9.18971,609942.71238519,0
+PKE.US,D,20080222,000000,9.21892,9.29808,8.88389,9.23543,1028241.8207351,0
+PKE.US,D,20080225,000000,9.23151,9.52966,9.06463,9.48541,853014.52580572,0
+PKE.US,D,20080226,000000,9.56998,9.98202,9.43526,9.6811,1136979.1486029,0
+PKE.US,D,20080227,000000,9.59259,10.041,9.59259,10.041,546058.12127175,0
+PKE.US,D,20080228,000000,9.98202,9.98202,9.20829,9.24409,1462449.7898701,0
+PKE.US,D,20080229,000000,9.15225,9.39494,9.00366,9.16277,1236725.793896,0
+PKE.US,D,20080303,000000,9.13179,9.1436,8.78772,9.05529,1214150.9536653,0
+PKE.US,D,20080304,000000,8.94712,9.32836,8.89608,9.27369,942738.30406361,0
+PKE.US,D,20080305,000000,9.39199,9.47655,9.26543,9.42935,957654.64067799,0
+PKE.US,D,20080306,000000,9.44018,9.69781,9.44018,9.4913,481433.2047523,0
+PKE.US,D,20080307,000000,9.41952,9.7342,9.38314,9.43231,879608.27538321,0
+PKE.US,D,20080310,000000,9.47361,9.66733,9.32345,9.33132,696924.84600767,0
+PKE.US,D,20080311,000000,9.61423,9.75976,9.33132,9.64864,403139.72534535,0
+PKE.US,D,20080312,000000,9.66733,9.9161,9.54834,9.56998,225178.92122459,0
+PKE.US,D,20080313,000000,9.41952,9.81876,9.23151,9.78041,652935.48325008,0
+PKE.US,D,20080314,000000,9.86596,9.96626,9.41952,9.55916,212259.83611762,0
+PKE.US,D,20080317,000000,9.26061,9.64373,9.20829,9.36052,196104.87815088,0
+PKE.US,D,20080318,000000,9.65258,10.3154,9.61423,10.2534,228410.72636234,0
+PKE.US,D,20080319,000000,10.1807,10.4658,9.76763,9.76763,280852.8154588,0
+PKE.US,D,20080320,000000,10.0597,10.2416,9.87284,10.0666,732465.55014838,0
+PKE.US,D,20080324,000000,10.0862,10.6811,10.0548,10.6379,281107.04808449,0
+PKE.US,D,20080325,000000,10.577,10.9525,10.4609,10.4609,484174.84938772,0
+PKE.US,D,20080326,000000,10.4097,10.4097,9.97409,10.0734,580357.1532686,0
+PKE.US,D,20080327,000000,10.1059,10.219,9.91908,10.0272,290369.25110357,0
+PKE.US,D,20080328,000000,10.0597,10.4481,10.0597,10.219,266692.05820796,0
+PKE.US,D,20080331,000000,10.2367,10.4186,10.0105,10.0597,414578.15964032,0
+PKE.US,D,20080401,000000,10.1482,10.3891,10.0498,10.3655,564449.30941403,0
+PKE.US,D,20080402,000000,10.394,10.8178,10.394,10.6703,210764.94827856,0
+PKE.US,D,20080403,000000,10.5642,10.7933,10.5002,10.6015,192625.95890096,0
+PKE.US,D,20080404,000000,10.5888,10.8552,10.5445,10.6811,182682.41244504,0
+PKE.US,D,20080407,000000,10.7255,10.9359,10.4973,10.6015,330564.44615538,0
+PKE.US,D,20080408,000000,10.5101,10.75,10.3232,10.5888,440428.53302029,0
+PKE.US,D,20080409,000000,10.5888,10.7343,10.1845,10.2327,371172.51499131,0
+PKE.US,D,20080410,000000,10.2062,10.5858,10.2062,10.4521,323609.65844705,0
+PKE.US,D,20080411,000000,10.332,10.394,9.9053,9.94168,268180.844464,0
+PKE.US,D,20080414,000000,9.91908,10.5101,9.86793,10.1433,277839.65037915,0
+PKE.US,D,20080415,000000,10.2278,10.5002,10.1619,10.3566,258313.56779579,0
+PKE.US,D,20080416,000000,10.4776,10.9122,10.4776,10.7667,360681.85992491,0
+PKE.US,D,20080417,000000,10.7343,10.7579,10.4481,10.568,267166.96475275,0
+PKE.US,D,20080418,000000,10.75,10.8946,10.6015,10.7854,189833.4677404,0
+PKE.US,D,20080421,000000,10.7127,10.7667,10.4569,10.6094,141941.12571325,0
+PKE.US,D,20080422,000000,10.5818,10.5818,10.0626,10.3016,355716.18827997,0
+PKE.US,D,20080423,000000,10.3478,10.5189,10.1619,10.3803,263587.36938307,0
+PKE.US,D,20080424,000000,10.4049,10.7962,10.2111,10.7097,217281.43894021,0
+PKE.US,D,20080425,000000,10.7382,10.7441,10.3232,10.577,204348.11680619,0
+PKE.US,D,20080428,000000,10.6487,10.6487,10.397,10.6044,305640.4964634,0
+PKE.US,D,20080429,000000,10.5474,10.6929,10.3616,10.4855,208614.14026524,0
+PKE.US,D,20080430,000000,10.5101,10.8267,10.4127,10.5445,261832.14733531,0
+PKE.US,D,20080501,000000,10.572,10.9122,10.4835,10.6556,329283.11372191,0
+PKE.US,D,20080502,000000,10.7667,10.8602,10.63,10.8031,430417.86915119,0
+PKE.US,D,20080505,000000,10.8178,10.8178,10.4177,10.6153,401948.89972663,0
+PKE.US,D,20080506,000000,10.5327,10.7255,10.4835,10.635,211644.59316345,0
+PKE.US,D,20080507,000000,10.572,10.6773,10.1973,10.2918,194674.0569335,0
+PKE.US,D,20080508,000000,10.2367,11.8897,10.2367,11.5543,547000.8158478,0
+PKE.US,D,20080509,000000,11.3449,11.5062,10.9496,11.1286,314146.10318844,0
+PKE.US,D,20080512,000000,11.1896,11.5219,11.0588,11.3676,249987.95776975,0
+PKE.US,D,20080513,000000,11.4049,11.4049,11.0529,11.3321,167443.70886129,0
+PKE.US,D,20080514,000000,11.3321,11.7599,11.3017,11.4432,226757.19736486,0
+PKE.US,D,20080515,000000,11.341,11.4186,10.9751,11.282,211515.4429896,0
+PKE.US,D,20080516,000000,11.3115,11.337,11.045,11.2859,303415.45252338,0
+PKE.US,D,20080519,000000,11.2053,11.4344,11.045,11.2131,334937.24731721,0
+PKE.US,D,20080520,000000,11.0706,11.161,10.9978,11.1108,200370.90160993,0
+PKE.US,D,20080521,000000,11.1482,11.1896,10.9751,10.9978,321528.00170792,0
+PKE.US,D,20080522,000000,10.9525,11.3626,10.9172,11.2465,216819.75249196,0
+PKE.US,D,20080523,000000,11.1482,11.2948,10.8876,11.0588,121793.69859272,0
+PKE.US,D,20080527,000000,11.0558,11.1699,10.9064,11.1108,207061.28738754,0
+PKE.US,D,20080528,000000,11.1316,11.3282,10.9801,11.3282,154469.70950717,0
+PKE.US,D,20080529,000000,11.337,11.6282,11.3164,11.5259,233178.09655924,0
+PKE.US,D,20080530,000000,11.5652,11.6193,11.4324,11.4973,430759.55780012,0
+PKE.US,D,20080602,000000,11.4944,11.4944,11.1414,11.4344,151151.46527669,0
+PKE.US,D,20080603,000000,11.3832,11.5475,11.1364,11.3558,145462.75604429,0
+PKE.US,D,20080604,000000,11.3115,11.4826,11.1256,11.3508,141216.05426479,0
+PKE.US,D,20080605,000000,11.3321,11.6075,11.1699,11.5878,346461.10377441,0
+PKE.US,D,20080606,000000,11.3892,11.4659,11.045,11.0972,143036.35986472,0
+PKE.US,D,20080609,000000,11.0588,11.1108,10.8267,10.9959,162223.80459066,0
+PKE.US,D,20080610,000000,10.869,11.0706,10.807,11.0411,168530.80756873,0
+PKE.US,D,20080611,000000,10.9879,11.0972,10.7303,10.7411,128199.34382955,0
+PKE.US,D,20080612,000000,10.8228,11.0902,10.7756,10.9703,148814.55898136,0
+PKE.US,D,20080613,000000,11.0745,11.1856,10.9605,11.1522,142789.24575255,0
+PKE.US,D,20080616,000000,11.1522,11.2565,11.0283,11.1964,91192.225903869,0
+PKE.US,D,20080617,000000,11.2083,11.221,10.925,10.9496,126715.64222603,0
+PKE.US,D,20080618,000000,10.9673,11.105,10.7411,11.0253,190423.287432,0
+PKE.US,D,20080619,000000,11.0204,11.2623,10.9064,11.1797,170075.52500242,0
+PKE.US,D,20080620,000000,11.1453,11.2909,10.9605,11.0804,438305.18213055,0
+PKE.US,D,20080623,000000,11.1316,11.1414,10.8876,10.9329,200202.09114647,0
+PKE.US,D,20080624,000000,10.8178,10.8228,10.397,10.397,251253.01931517,0
+PKE.US,D,20080625,000000,10.4097,10.9978,10.2986,10.6703,416684.22271151,0
+PKE.US,D,20080626,000000,9.82761,10.1935,9.25481,9.98589,721447.10815105,0
+PKE.US,D,20080627,000000,9.90136,9.94168,9.69289,9.80008,1386956.9370677,0
+PKE.US,D,20080630,000000,9.82761,9.86596,9.43526,9.45886,592238.96926276,0
+PKE.US,D,20080701,000000,9.36937,9.54441,9.23445,9.45493,336771.78994418,0
+PKE.US,D,20080702,000000,9.46968,9.46968,9.01999,9.08125,361782.17872889,0
+PKE.US,D,20080703,000000,9.13179,9.33909,8.98577,9.18971,197672.98498613,0
+PKE.US,D,20080707,000000,9.26061,9.37429,9.09935,9.19454,522004.66409013,0
+PKE.US,D,20080708,000000,9.12795,9.55916,8.93424,9.54834,425905.74851048,0
+PKE.US,D,20080709,000000,9.54834,9.57981,9.05037,9.05529,274500.05060811,0
+PKE.US,D,20080710,000000,9.06463,9.32345,9.00868,9.15225,241379.64106394,0
+PKE.US,D,20080711,000000,9.04653,9.45099,8.97161,9.36642,295426.44649376,0
+PKE.US,D,20080714,000000,9.46181,9.51196,9.06463,9.13681,216972.29206737,0
+PKE.US,D,20080715,000000,9.05037,9.34577,8.8597,9.11075,455314.36171959,0
+PKE.US,D,20080716,000000,9.12795,9.72141,9.00366,9.72141,309611.61007666,0
+PKE.US,D,20080717,000000,9.72141,9.73616,9.43526,9.53555,328037.37385604,0
+PKE.US,D,20080718,000000,9.53555,9.53949,9.32836,9.46574,252659.43420048,0
+PKE.US,D,20080721,000000,9.48541,9.53555,9.33712,9.41166,344399.78564534,0
+PKE.US,D,20080722,000000,9.32836,9.71354,9.29425,9.71354,360643.21656581,0
+PKE.US,D,20080723,000000,9.69289,9.90923,9.60734,9.68994,313822.71928856,0
+PKE.US,D,20080724,000000,9.71748,9.81385,9.52966,9.56407,241406.08125702,0
+PKE.US,D,20080725,000000,9.68502,9.87776,9.65946,9.85318,242049.79826526,0
+PKE.US,D,20080728,000000,9.82761,9.8817,9.51688,9.71354,279206.40497485,0
+PKE.US,D,20080729,000000,9.77648,10.1226,9.77648,9.96229,282823.62677314,0
+PKE.US,D,20080730,000000,10.037,10.2023,9.86203,9.99382,277172.54396934,0
+PKE.US,D,20080731,000000,9.8227,10.046,9.8227,9.86203,217275.33735719,0
+PKE.US,D,20080801,000000,9.9053,9.98202,9.57981,9.86596,316371.14712846,0
+PKE.US,D,20080804,000000,9.84138,9.90923,9.52474,9.86793,361936.7521653,0
+PKE.US,D,20080805,000000,9.98202,10.219,9.91908,10.1845,222648.79813374,0
+PKE.US,D,20080806,000000,10.1973,10.3999,9.96626,10.3478,400986.88347102,0
+PKE.US,D,20080807,000000,10.2721,10.3616,10.1885,10.2848,218918.69704964,0
+PKE.US,D,20080808,000000,10.3154,10.4431,10.037,10.3734,373560.26781177,0
+PKE.US,D,20080811,000000,10.3282,11.1718,10.3282,10.9841,387343.74384609,0
+PKE.US,D,20080812,000000,10.9408,11.1896,10.7707,11.1856,334073.87332038,0
+PKE.US,D,20080813,000000,11.1856,11.3932,11.0529,11.282,244784.32438716,0
+PKE.US,D,20080814,000000,11.2663,11.3626,11.1758,11.3046,215425.54077269,0
+PKE.US,D,20080815,000000,11.3558,11.4619,10.9879,11.2171,255444.80684752,0
+PKE.US,D,20080818,000000,11.2948,11.2948,10.9064,11.0204,164568.84633,0
+PKE.US,D,20080819,000000,10.9408,10.9801,10.7411,10.8995,132550.78945083,0
+PKE.US,D,20080820,000000,10.9211,11.1699,10.6773,10.7962,161500.76700321,0
+PKE.US,D,20080821,000000,10.7009,10.865,10.635,10.7009,124357.38039015,0
+PKE.US,D,20080822,000000,10.7441,11.0371,10.6487,10.8946,149426.75114402,0
+PKE.US,D,20080825,000000,10.8729,10.8729,10.397,10.5445,203180.68058904,0
+PKE.US,D,20080826,000000,10.5514,10.7303,10.4255,10.6743,121695.05633394,0
+PKE.US,D,20080827,000000,10.6556,11.1138,10.6556,11.0067,136512.75068956,0
+PKE.US,D,20080828,000000,11.0332,11.3194,10.9801,11.2663,155512.06327249,0
+PKE.US,D,20080829,000000,11.2259,11.337,10.9034,10.9034,143386.18395767,0
+PKE.US,D,20080902,000000,11.0972,11.1896,10.8946,11.0155,145084.45789726,0
+PKE.US,D,20080903,000000,11.0155,11.2299,10.869,10.9673,172952.4213947,0
+PKE.US,D,20080904,000000,10.865,10.865,10.5936,10.6929,226245.68132197,0
+PKE.US,D,20080905,000000,10.6428,10.7255,10.4835,10.6811,203695.24742343,0
+PKE.US,D,20080908,000000,10.9841,11.0155,10.7255,10.9034,254986.17119078,0
+PKE.US,D,20080909,000000,10.9211,11.166,10.6428,10.6428,262931.44920879,0
+PKE.US,D,20080910,000000,10.7805,10.9879,10.577,10.9034,284518.84992123,0
+PKE.US,D,20080911,000000,10.8228,11.0627,10.7009,11.0017,145642.75274327,0
+PKE.US,D,20080912,000000,10.9565,11.0745,10.8228,11.0332,243557.90620085,0
+PKE.US,D,20080915,000000,10.9034,11.1178,10.577,10.6487,236461.76515264,0
+PKE.US,D,20080916,000000,10.5474,11.0853,10.4097,11.0853,379196.09665803,0
+PKE.US,D,20080917,000000,10.925,11.1286,10.5002,10.8178,366875.98361718,0
+PKE.US,D,20080918,000000,11.2535,11.7481,10.869,11.7255,721550.83506233,0
+PKE.US,D,20080919,000000,11.7835,12.0283,11.4049,11.7353,888817.59801614,0
+PKE.US,D,20080922,000000,11.6773,11.6773,10.8995,11.3085,258833.21928269,0
+PKE.US,D,20080923,000000,11.0932,11.2791,10.8946,10.9673,258817.96532515,0
+PKE.US,D,20080924,000000,10.9673,10.9978,10.4973,10.5061,210261.5676797,0
+PKE.US,D,20080925,000000,10.515,10.7127,10.4049,10.4343,321986.63736466,0
+PKE.US,D,20080926,000000,9.46968,9.68994,8.8421,9.39199,901554.65256312,0
+PKE.US,D,20080929,000000,9.10308,9.40281,8.97161,9.31076,682168.16748221,0
+PKE.US,D,20080930,000000,9.36937,9.46968,9.1436,9.43526,406526.10391952,0
+PKE.US,D,20081001,000000,9.34577,9.34577,9.10308,9.23927,241492.52034975,0
+PKE.US,D,20081002,000000,9.20829,9.23543,8.66225,8.66657,291806.17390396,0
+PKE.US,D,20081003,000000,8.77473,8.96709,8.33646,8.33646,266686.97355545,0
+PKE.US,D,20081006,000000,8.01127,8.40814,7.66355,8.04686,328572.27930048,0
+PKE.US,D,20081007,000000,8.16762,8.24147,7.54368,7.54368,419444.17209598,0
+PKE.US,D,20081008,000000,7.36658,7.91844,7.28683,7.48891,540157.89049477,0
+PKE.US,D,20081009,000000,7.53218,7.88127,6.73074,6.73074,426394.8920823,0
+PKE.US,D,20081010,000000,6.40968,7.54368,6.12884,7.4305,645440.70544479,0
+PKE.US,D,20081013,000000,7.66355,7.95148,7.40444,7.82157,582554.74008505,0
+PKE.US,D,20081014,000000,8.07057,8.07057,7.41859,7.66355,360054.41380471,0
+PKE.US,D,20081015,000000,7.53974,7.64064,6.85996,6.88818,209967.67476441,0
+PKE.US,D,20081016,000000,6.90243,7.52323,6.42916,7.47642,286239.49633188,0
+PKE.US,D,20081017,000000,7.20629,7.92601,6.92368,7.24081,439820.40857965,0
+PKE.US,D,20081020,000000,7.29548,7.83928,7.14877,7.81754,322641.54060843,0
+PKE.US,D,20081021,000000,7.70888,7.7844,7.30787,7.41859,321506.64616736,0
+PKE.US,D,20081022,000000,7.23658,7.48468,6.94442,7.00431,305565.2436062,0
+PKE.US,D,20081023,000000,6.93607,7.38772,6.71423,7.1822,255260.74242652,0
+PKE.US,D,20081024,000000,6.59947,7.08268,6.59947,6.81178,520782.31362583,0
+PKE.US,D,20081027,000000,6.68384,6.95347,6.51382,6.53752,298555.54165073,0
+PKE.US,D,20081028,000000,6.69888,7.17404,6.29217,7.16174,370748.45497167,0
+PKE.US,D,20081029,000000,7.1409,7.6016,7.04129,7.29981,294225.45157001,0
+PKE.US,D,20081030,000000,7.53218,7.70554,7.30787,7.67102,285422.90113818,0
+PKE.US,D,20081031,000000,7.6551,8.42821,7.6551,8.41168,356283.6355005,0
+PKE.US,D,20081103,000000,8.38572,8.58623,8.25691,8.44374,264256.50965388,0
+PKE.US,D,20081104,000000,8.50933,8.77897,8.28995,8.53273,229406.30132453,0
+PKE.US,D,20081105,000000,8.44197,8.53697,8.01923,8.04686,261258.59853176,0
+PKE.US,D,20081106,000000,7.9914,8.24944,7.90535,7.96593,359893.73878527,0
+PKE.US,D,20081107,000000,8.05454,8.10272,7.84714,7.95551,240963.71648831,0
+PKE.US,D,20081110,000000,8.14854,8.18748,7.69167,7.89296,212829.31719916,0
+PKE.US,D,20081111,000000,7.83928,8.0859,7.74802,7.77143,241510.8250988,0
+PKE.US,D,20081112,000000,7.6551,7.71361,7.09291,7.10048,195002.52548589,0
+PKE.US,D,20081113,000000,7.17404,7.76454,6.58305,7.761,368541.71578069,0
+PKE.US,D,20081114,000000,7.62904,7.62904,6.83252,6.84,239652.89307027,0
+PKE.US,D,20081117,000000,6.76723,7.14877,6.62277,6.80716,271178.75558611,0
+PKE.US,D,20081118,000000,6.8159,6.86812,6.18823,6.51382,295178.31545108,0
+PKE.US,D,20081119,000000,6.48973,6.52611,5.99608,6.0305,375737.51601817,0
+PKE.US,D,20081120,000000,5.97514,6.17201,5.50284,5.50696,328423.80744708,0
+PKE.US,D,20081121,000000,5.64454,6.15922,5.05335,6.10809,542249.71653894,0
+PKE.US,D,20081124,000000,6.18823,6.38735,5.98311,6.21272,405401.37878347,0
+PKE.US,D,20081125,000000,6.25481,6.55315,6.13897,6.55001,461360.01355846,0
+PKE.US,D,20081126,000000,6.38343,6.95347,6.22865,6.83252,443967.45116988,0
+PKE.US,D,20081128,000000,6.88818,7.06469,6.63782,6.91964,172106.33521641,0
+PKE.US,D,20081201,000000,6.88051,7.02742,6.12087,6.15922,386960.36104655,0
+PKE.US,D,20081202,000000,6.27565,6.42099,6.09196,6.41351,469661.21725243,0
+PKE.US,D,20081203,000000,6.22865,6.66742,6.11231,6.52149,409343.00141214,0
+PKE.US,D,20081204,000000,6.44253,6.80342,6.16729,6.3728,275335.96748136,0
+PKE.US,D,20081205,000000,6.24959,6.79535,5.98733,6.79535,261919.60335855,0
+PKE.US,D,20081208,000000,6.84413,7.18643,6.83252,6.96154,300721.60362159,0
+PKE.US,D,20081209,000000,6.89851,7.42627,6.85573,6.96154,264363.28735667,0
+PKE.US,D,20081210,000000,7.02742,7.42283,7.01247,7.22488,174005.96139556,0
+PKE.US,D,20081211,000000,7.1822,7.45931,6.7275,6.85996,258344.07571087,0
+PKE.US,D,20081212,000000,6.71835,7.25782,6.67636,7.25782,225642.64153384,0
+PKE.US,D,20081215,000000,7.20147,7.26215,6.67991,6.92849,173139.53660722,0
+PKE.US,D,20081216,000000,7.09291,7.80525,6.98081,7.66759,254822.44537984,0
+PKE.US,D,20081217,000000,7.55617,7.98649,7.53974,7.7672,275268.85006819,0
+PKE.US,D,20081218,000000,7.77978,8.41935,7.60967,7.83928,390347.75655122,0
+PKE.US,D,20081219,000000,7.9384,8.17617,7.70554,7.78854,1407422.6634356,0
+PKE.US,D,20081222,000000,7.30404,7.57613,6.92849,7.54732,412031.76566142,0
+PKE.US,D,20081223,000000,7.55617,7.58282,7.30787,7.34121,511282.1488691,0
+PKE.US,D,20081224,000000,7.37484,7.62146,7.14877,7.14877,239592.89417061,0
+PKE.US,D,20081226,000000,7.18643,7.55617,7.18643,7.36658,133147.72765595,0
+PKE.US,D,20081229,000000,7.37966,7.39057,7.09635,7.25782,197048.58965744,0
+PKE.US,D,20081230,000000,7.27847,7.45931,7.1051,7.39549,284823.92907205,0
+PKE.US,D,20081231,000000,7.4064,7.5718,7.12537,7.37966,341119.16784345,0
+PKE.US,D,20090102,000000,7.38772,7.67102,7.32233,7.6016,171335.50189532,0
+PKE.US,D,20090105,000000,7.59648,7.59648,7.29548,7.4064,276071.20823485,0
+PKE.US,D,20090106,000000,7.43856,7.73897,7.43856,7.61734,329095.99850941,0
+PKE.US,D,20090107,000000,7.45931,7.54368,7.1051,7.24543,183253.92738759,0
+PKE.US,D,20090108,000000,7.19813,7.28683,6.85996,6.94856,518669.1320411,0
+PKE.US,D,20090109,000000,6.96498,7.00431,6.71423,6.81178,262025.36413084,0
+PKE.US,D,20090112,000000,6.82013,6.89575,6.5911,6.62543,224652.15122417,0
+PKE.US,D,20090113,000000,6.60743,6.7512,6.57803,6.63782,161068.57153953,0
+PKE.US,D,20090114,000000,6.41351,6.82839,6.36101,6.48176,266515.11230049,0
+PKE.US,D,20090115,000000,6.4736,6.66339,6.28804,6.66339,235181.44964967,0
+PKE.US,D,20090116,000000,6.73812,6.74323,6.3728,6.73074,194839.81660545,0
+PKE.US,D,20090120,000000,6.64942,6.65837,6.08724,6.10416,247237.16075981,0
+PKE.US,D,20090121,000000,6.1841,6.80716,6.13286,6.75887,323288.30840818,0
+PKE.US,D,20090122,000000,6.64146,6.80342,6.43839,6.53752,295349.15977555,0
+PKE.US,D,20090123,000000,6.36503,6.7275,6.3495,6.48973,149688.10228322,0
+PKE.US,D,20090126,000000,6.53329,6.84413,6.45039,6.57803,244859.57724436,0
+PKE.US,D,20090127,000000,6.5911,6.78699,6.5911,6.68384,179641.79024181,0
+PKE.US,D,20090128,000000,6.78699,7.12183,6.72298,7.07374,202508.48952671,0
+PKE.US,D,20090129,000000,6.96154,6.9693,6.79535,6.86812,302249.03323673,0
+PKE.US,D,20090130,000000,6.92849,7.02005,6.7099,6.83252,259365.07393563,0
+PKE.US,D,20090202,000000,6.73812,7.20974,6.73812,7.12183,285060.87387919,0
+PKE.US,D,20090203,000000,7.17404,7.19813,6.93971,7.10864,243500.95809268,0
+PKE.US,D,20090204,000000,7.10048,7.33265,6.91964,7.03647,219220.72540896,0
+PKE.US,D,20090205,000000,7.00068,7.22488,6.89575,7.05172,127377.66398333,0
+PKE.US,D,20090206,000000,7.02005,7.28261,6.9693,7.22144,158890.30640264,0
+PKE.US,D,20090209,000000,7.18643,7.18988,7.04404,7.12183,144817.00517503,0
+PKE.US,D,20090210,000000,7.06961,7.19813,6.80342,6.88051,202011.21051087,0
+PKE.US,D,20090211,000000,6.94442,7.1051,6.73468,6.82397,123879.42305386,0
+PKE.US,D,20090212,000000,6.69888,7.07836,6.66339,7.03647,185931.50540134,0
+PKE.US,D,20090213,000000,7.03647,7.27454,6.95347,6.98504,127693.92936968,0
+PKE.US,D,20090217,000000,6.87215,6.87215,6.59947,6.62543,120854.05480816,0
+PKE.US,D,20090218,000000,6.68384,6.73468,6.52149,6.58305,122079.45606398,0
+PKE.US,D,20090219,000000,6.63782,6.72298,6.51058,6.52149,106436.01414013,0
+PKE.US,D,20090220,000000,6.38735,6.48658,6.22865,6.3495,184864.74530395,0
+PKE.US,D,20090223,000000,6.42571,6.42916,5.98311,5.99913,197804.16902098,0
+PKE.US,D,20090224,000000,6.10416,6.40476,6.05508,6.31312,243951.45830541,0
+PKE.US,D,20090225,000000,6.24477,6.24959,5.94534,6.07013,278832.17454984,0
+PKE.US,D,20090226,000000,6.13897,6.24133,6.02292,6.12884,194518.46656659,0
+PKE.US,D,20090227,000000,6.09196,6.23307,6.06679,6.11703,293997.65913739,0
+PKE.US,D,20090302,000000,5.98733,6.08724,5.66155,5.68839,165203.41096373,0
+PKE.US,D,20090303,000000,5.78525,5.81721,5.49527,5.50696,165744.41799119,0
+PKE.US,D,20090304,000000,5.64454,5.93354,5.50696,5.81387,163290.56468805,0
+PKE.US,D,20090305,000000,5.67561,5.87061,5.58072,5.6409,256088.52385576,0
+PKE.US,D,20090306,000000,5.69704,5.76903,5.46822,5.62437,126634.28778582,0
+PKE.US,D,20090309,000000,5.57275,5.69704,5.21795,5.33439,251993.34472118,0
+PKE.US,D,20090310,000000,5.50284,5.87926,5.47688,5.77718,202270.52778908,0
+PKE.US,D,20090311,000000,5.79213,5.92675,5.62437,5.74139,131390.47174719,0
+PKE.US,D,20090312,000000,5.70167,6.39621,5.65269,6.28351,216535.01195119,0
+PKE.US,D,20090313,000000,6.31312,6.44253,6.24477,6.3792,105537.04757571,0
+PKE.US,D,20090316,000000,6.4736,6.60743,6.33023,6.42099,196697.74863399,0
+PKE.US,D,20090317,000000,6.43839,6.61038,6.31724,6.61038,152731.77527797,0
+PKE.US,D,20090318,000000,6.61766,7.25359,6.61766,7.15752,172163.28332456,0
+PKE.US,D,20090319,000000,7.23167,7.39549,6.9108,7.02742,124352.29573764,0
+PKE.US,D,20090320,000000,7.06961,7.194,6.66339,6.71835,269948.26967779,0
+PKE.US,D,20090323,000000,6.89851,7.66355,6.89851,7.66355,177681.1482325,0
+PKE.US,D,20090324,000000,7.54732,7.70888,7.09635,7.12183,152497.88126233,0
+PKE.US,D,20090325,000000,7.20629,7.58774,6.98907,7.44701,143658.7213324,0
+PKE.US,D,20090326,000000,7.58774,7.74802,7.38772,7.49225,303790.6998789,0
+PKE.US,D,20090327,000000,7.34996,7.44417,7.02005,7.1822,134102.62539803,0
+PKE.US,D,20090330,000000,7.01247,7.10864,6.6035,6.75887,200385.13863697,0
+PKE.US,D,20090331,000000,6.81178,6.96154,6.61038,6.72298,290629.58531227,0
+PKE.US,D,20090401,000000,6.60743,6.90243,6.56082,6.78365,251317.08593684,0
+PKE.US,D,20090402,000000,6.98081,7.50307,6.98081,7.47986,297165.39765346,0
+PKE.US,D,20090403,000000,7.47986,7.49983,7.30787,7.46767,146280.3681685,0
+PKE.US,D,20090406,000000,7.34996,7.38359,7.1822,7.30787,161217.04339293,0
+PKE.US,D,20090407,000000,7.16922,7.29981,6.92368,6.94856,184706.10414552,0
+PKE.US,D,20090408,000000,7.04129,7.17404,6.73468,6.87629,234709.59389638,0
+PKE.US,D,20090409,000000,7.07374,7.1527,6.93607,7.00431,405857.98057921,0
+PKE.US,D,20090413,000000,6.89575,7.02742,6.64942,6.99674,378931.69472732,0
+PKE.US,D,20090414,000000,6.88818,6.96498,6.68384,6.88415,271827.55724687,0
+PKE.US,D,20090415,000000,6.84895,7.1051,6.78699,7.00431,632471.79074318,0
+PKE.US,D,20090416,000000,7.11759,7.68342,7.04404,7.62146,489986.60721095,0
+PKE.US,D,20090417,000000,7.62481,7.98649,7.54368,7.98649,495668.19792984,0
+PKE.US,D,20090420,000000,7.72668,7.84714,7.66759,7.84714,487666.98873418,0
+PKE.US,D,20090421,000000,7.74301,8.39959,7.74301,8.12789,399058.7832378,0
+PKE.US,D,20090422,000000,8.01923,8.46616,7.81312,8.05454,372258.59676825,0
+PKE.US,D,20090423,000000,8.03014,8.08246,7.56798,7.68813,315245.40506191,0
+PKE.US,D,20090424,000000,7.78854,8.0265,7.67998,7.88127,278868.78404794,0
+PKE.US,D,20090427,000000,7.77143,7.90535,7.60967,7.761,477930.89610082,0
+PKE.US,D,20090428,000000,7.65096,8.01127,7.63385,7.83476,244144.67510093,0
+PKE.US,D,20090429,000000,7.92945,8.36163,7.86219,8.23724,282657.86710119,0
+PKE.US,D,20090430,000000,8.24147,8.28995,7.78854,8.01923,610307.79043568,0
+PKE.US,D,20090501,000000,8.01481,8.01923,7.47642,7.55214,374710.41621039,0
+PKE.US,D,20090504,000000,7.68342,7.79345,7.54368,7.7844,237476.66179438,0
+PKE.US,D,20090505,000000,7.75756,7.81754,7.43856,7.6551,312527.14982805,0
+PKE.US,D,20090506,000000,7.761,7.92601,7.44417,7.73062,292269.89421321,0
+PKE.US,D,20090507,000000,7.86219,7.86219,7.33689,7.44417,159736.39258093,0
+PKE.US,D,20090508,000000,7.58774,7.90113,7.46767,7.84714,289603.50243499,0
+PKE.US,D,20090511,000000,7.66759,7.70554,7.4305,7.56306,207257.55497458,0
+PKE.US,D,20090512,000000,7.60563,7.68342,7.32233,7.58774,188773.82615654,0
+PKE.US,D,20090513,000000,7.42283,7.60563,7.1409,7.14877,210834.09955275,0
+PKE.US,D,20090514,000000,7.06961,7.47986,7.06961,7.24543,176830.9943322,0
+PKE.US,D,20090515,000000,7.18643,7.33265,6.99674,7.24543,194888.62926959,0
+PKE.US,D,20090518,000000,7.34996,7.67998,7.2653,7.63719,127913.58635827,0
+PKE.US,D,20090519,000000,7.63719,7.67496,7.37041,7.48468,90576.982949704,0
+PKE.US,D,20090520,000000,7.53218,7.83928,7.30404,7.32233,160419.76987878,0
+PKE.US,D,20090521,000000,7.22144,7.31161,6.92849,7.18643,209789.71192642,0
+PKE.US,D,20090522,000000,7.21386,7.24081,7.02005,7.02742,120405.58845645,0
+PKE.US,D,20090526,000000,6.96498,7.66355,6.96498,7.66355,196887.914638,0
+PKE.US,D,20090527,000000,7.62481,7.6551,7.40444,7.41388,108282.75993314,0
+PKE.US,D,20090528,000000,7.46334,7.5602,7.09291,7.31968,95517.231332077,0
+PKE.US,D,20090529,000000,7.32233,7.50808,7.194,7.50808,149585.39230245,0
+PKE.US,D,20090601,000000,7.68342,8.03841,7.65096,8.01923,132312.82771319,0
+PKE.US,D,20090602,000000,7.86219,8.32014,7.86219,8.16762,193911.35905644,0
+PKE.US,D,20090603,000000,8.04686,8.3755,7.96996,8.35721,274051.5842564,0
+PKE.US,D,20090604,000000,8.38838,8.86904,8.36163,8.8421,300061.61572531,0
+PKE.US,D,20090605,000000,8.88871,9.00366,8.70542,8.76608,100398.49774529,0
+PKE.US,D,20090608,000000,8.69765,8.783,8.47383,8.56892,199367.19120372,0
+PKE.US,D,20090609,000000,8.60177,8.80876,8.58623,8.69765,224220.97269099,0
+PKE.US,D,20090610,000000,8.75429,8.75429,8.28641,8.52487,251465.55779025,0
+PKE.US,D,20090611,000000,8.55683,8.85046,8.54384,8.61297,129325.0858961,0
+PKE.US,D,20090612,000000,8.50933,8.74249,8.40313,8.72587,80131.072825425,0
+PKE.US,D,20090615,000000,8.53697,8.58191,8.15611,8.4523,155174.44234558,0
+PKE.US,D,20090616,000000,8.52487,8.63893,8.19771,8.29762,96398.910077964,0
+PKE.US,D,20090617,000000,8.33144,8.60177,8.33144,8.45682,98676.834404131,0
+PKE.US,D,20090618,000000,8.41611,8.4523,8.23183,8.32348,259236.94069229,0
+PKE.US,D,20090619,000000,8.47383,8.52143,8.31493,8.3814,269746.91743824,0
+PKE.US,D,20090622,000000,8.29762,8.3278,8.08246,8.08246,149789.7953335,0
+PKE.US,D,20090623,000000,8.15611,8.25691,7.98216,7.99445,121020.83141062,0
+PKE.US,D,20090624,000000,8.13586,8.13586,7.85452,7.90113,196243.18069926,0
+PKE.US,D,20090625,000000,7.90113,8.27432,7.87851,8.2458,165119.00573199,0
+PKE.US,D,20090626,000000,8.20617,8.47383,8.07459,8.47383,567412.64489906,0
+PKE.US,D,20090629,000000,8.48593,8.57846,8.2156,8.46616,160734.00140413,0
+PKE.US,D,20090630,000000,8.44374,8.70954,8.10704,8.37874,208819.5602268,0
+PKE.US,D,20090701,000000,8.48593,8.60177,7.95148,8.03516,333937.60463301,0
+PKE.US,D,20090702,000000,7.91421,7.9914,7.49225,7.49225,264398.87992426,0
+PKE.US,D,20090706,000000,7.47986,7.65933,7.40444,7.54368,315363.36900023,0
+PKE.US,D,20090707,000000,7.53218,7.6016,7.30404,7.30404,282864.30399325,0
+PKE.US,D,20090708,000000,7.35734,7.42627,7.14877,7.27847,179593.99450818,0
+PKE.US,D,20090709,000000,7.33265,7.35429,7.11297,7.16174,140681.14882035,0
+PKE.US,D,20090710,000000,7.14523,7.36658,7.1292,7.27022,134353.80723222,0
+PKE.US,D,20090713,000000,7.30787,7.56798,7.1051,7.56798,238761.04501936,0
+PKE.US,D,20090714,000000,7.54368,7.69167,7.44417,7.61321,123983.14996514,0
+PKE.US,D,20090715,000000,7.82157,8.39959,7.77143,8.39693,505215.14148968,0
+PKE.US,D,20090716,000000,8.42821,8.69765,8.42821,8.62694,138819.1490698,0
+PKE.US,D,20090717,000000,8.60177,8.65104,8.28375,8.49458,151707.72626169,0
+PKE.US,D,20090720,000000,8.56037,8.67178,8.38838,8.5646,193915.42677845,0
+PKE.US,D,20090721,000000,8.62694,8.62694,8.3814,8.5939,92068.819997242,0
+PKE.US,D,20090722,000000,8.5171,8.83758,8.39261,8.69765,134407.70454885,0
+PKE.US,D,20090723,000000,8.69765,9.32836,8.64769,9.30398,214336.40820424,0
+PKE.US,D,20090724,000000,9.24409,9.50311,9.04653,9.32836,96857.545734706,0
+PKE.US,D,20090727,000000,9.32836,9.33909,9.11075,9.20829,66832.672640924,0
+PKE.US,D,20090728,000000,9.10701,9.23927,9.01999,9.22472,100567.30820875,0
+PKE.US,D,20090729,000000,9.16758,9.24409,8.90464,8.92696,106907.86989341,0
+PKE.US,D,20090730,000000,9.05037,9.26061,8.98577,9.14064,156490.35041614,0
+PKE.US,D,20090731,000000,9.07221,9.23927,9.02677,9.09364,168178.94961478,0
+PKE.US,D,20090803,000000,9.18499,9.23927,8.97161,9.23927,213667.26793342,0
+PKE.US,D,20090804,000000,9.14064,9.68994,9.12413,9.49426,157778.80136312,0
+PKE.US,D,20090805,000000,9.49426,9.49426,8.77473,8.89608,204490.48707658,0
+PKE.US,D,20090806,000000,8.95666,9.0306,8.62694,8.72587,124845.50703148,0
+PKE.US,D,20090807,000000,8.91683,9.21213,8.82076,9.08498,232491.66846989,0
+PKE.US,D,20090810,000000,9.04653,9.08498,8.75163,8.83758,174980.1808172,0
+PKE.US,D,20090811,000000,8.79971,8.8421,8.5171,8.52487,173501.56386619,0
+PKE.US,D,20090812,000000,8.56037,8.86904,8.54916,8.68565,317272.1475539,0
+PKE.US,D,20090813,000000,8.76608,8.85607,8.66657,8.72233,211523.57843362,0
+PKE.US,D,20090814,000000,8.73147,8.7352,8.29762,8.45682,207046.03343,0
+PKE.US,D,20090817,000000,8.27432,8.33646,8.14854,8.28641,196746.56129812,0
+PKE.US,D,20090818,000000,8.35721,8.48593,8.25691,8.3755,120261.18432506,0
+PKE.US,D,20090819,000000,8.27785,8.71879,8.27785,8.49458,173654.1034416,0
+PKE.US,D,20090820,000000,8.44787,8.57424,8.33144,8.50933,135114.47124827,0
+PKE.US,D,20090821,000000,8.60177,8.90464,8.58623,8.68565,251369.96632299,0
+PKE.US,D,20090824,000000,8.68122,8.88871,8.6059,8.68565,181068.54373718,0
+PKE.US,D,20090825,000000,8.75429,8.98026,8.72587,8.8421,145164.79540698,0
+PKE.US,D,20090826,000000,8.83275,8.83275,8.65802,8.77897,173801.55836451,0
+PKE.US,D,20090827,000000,8.79687,8.92214,8.5171,8.759,96550.432722875,0
+PKE.US,D,20090828,000000,8.82558,8.87661,8.31493,8.49134,183737.9863069,0
+PKE.US,D,20090831,000000,8.42378,8.42378,8.19771,8.3814,163257.00598146,0
+PKE.US,D,20090901,000000,8.30637,8.58623,8.09937,8.16408,154639.53690113,0
+PKE.US,D,20090902,000000,8.15985,8.37117,8.15985,8.20617,99903.252590451,0
+PKE.US,D,20090903,000000,8.27432,8.27432,8.04686,8.16762,83857.106187512,0
+PKE.US,D,20090904,000000,8.17185,8.28995,8.05454,8.24944,134598.88748338,0
+PKE.US,D,20090908,000000,8.34865,8.41611,8.19771,8.31493,133628.73578375,0
+PKE.US,D,20090909,000000,8.3278,8.74799,8.31493,8.61297,191387.33754861,0
+PKE.US,D,20090910,000000,8.57846,8.73875,8.52143,8.72587,131920.29253912,0
+PKE.US,D,20090911,000000,8.72587,8.86452,8.5939,8.73147,116010.41482355,0
+PKE.US,D,20090914,000000,8.68565,8.89225,8.62694,8.8597,119170.01789561,0
+PKE.US,D,20090915,000000,8.82076,8.94712,8.74249,8.83758,129532.53971866,0
+PKE.US,D,20090916,000000,8.88015,9.23927,8.73147,9.12413,187900.28285467,0
+PKE.US,D,20090917,000000,9.13179,9.30398,9.02382,9.12225,120400.50380394,0
+PKE.US,D,20090918,000000,9.1136,9.26937,9.06857,9.16758,380767.25428478,0
+PKE.US,D,20090921,000000,9.09364,9.22669,9.01645,9.19454,146180.70897923,0
+PKE.US,D,20090922,000000,9.24901,9.33132,9.1436,9.19454,140514.3722179,0
+PKE.US,D,20090923,000000,9.18499,9.40281,9.16758,9.18971,105094.68280701,0
+PKE.US,D,20090924,000000,9.21892,9.33909,8.97161,9.01999,195284.21523516,0
+PKE.US,D,20090925,000000,9.21705,9.8227,8.74799,9.48147,668235.202664,0
+PKE.US,D,20090928,000000,9.51196,10.0548,9.48147,9.9053,367819.69512373,0
+PKE.US,D,20090929,000000,9.93771,9.93771,9.62013,9.72141,246156.16363538,0
+PKE.US,D,20090930,000000,9.75485,9.75485,9.29425,9.59259,296691.50803918,0
+PKE.US,D,20091001,000000,9.56407,9.61127,9.12413,9.13179,237347.51162053,0
+PKE.US,D,20091002,000000,9.21705,9.27959,9.06857,9.1725,208718.88410703,0
+PKE.US,D,20091005,000000,9.26543,9.26543,9.0019,9.15225,245092.4543295,0
+PKE.US,D,20091006,000000,9.21213,9.56407,9.16277,9.40674,270203.51923397,0
+PKE.US,D,20091007,000000,9.32345,9.41166,9.26061,9.39789,150921.63898306,0
+PKE.US,D,20091008,000000,9.44706,9.81876,9.23927,9.56703,223059.63805685,0
+PKE.US,D,20091009,000000,9.58965,9.73616,9.42935,9.67716,147622.71643213,0
+PKE.US,D,20091012,000000,9.77255,9.8227,9.61127,9.65552,127568.84691785,0
+PKE.US,D,20091013,000000,9.65552,9.78041,9.60734,9.7047,184642.03752385,0
+PKE.US,D,20091014,000000,9.86203,10.2947,9.7873,10.1571,203145.08802144,0
+PKE.US,D,20091015,000000,10.0941,10.2721,10.0026,10.1531,201891.21271155,0
+PKE.US,D,20091016,000000,10.1098,10.275,10.0194,10.2239,272302.46379166,0
+PKE.US,D,20091019,000000,10.3183,10.63,10.1619,10.3999,251013.02371652,0
+PKE.US,D,20091020,000000,10.4481,10.4481,9.92889,10.0666,120626.26237555,0
+PKE.US,D,20091021,000000,10.103,10.4835,9.79614,9.80893,177837.75552993,0
+PKE.US,D,20091022,000000,9.74698,10.1482,9.46574,10.0342,130841.32927571,0
+PKE.US,D,20091023,000000,10.103,10.1147,9.27959,9.45886,266618.83921177,0
+PKE.US,D,20091026,000000,9.48541,9.59653,9.21213,9.36642,297662.67666932,0
+PKE.US,D,20091027,000000,9.37429,9.45493,9.19454,9.22472,118494.77604178,0
+PKE.US,D,20091028,000000,9.22472,9.28441,8.9306,8.95666,157886.59599642,0
+PKE.US,D,20091029,000000,9.05529,9.1136,8.85607,8.98026,149488.78390469,0
+PKE.US,D,20091030,000000,8.91191,8.95096,8.60865,8.74799,250475.06748057,0
+PKE.US,D,20091102,000000,8.79687,8.95096,8.3278,8.65104,258419.32856808,0
+PKE.US,D,20091103,000000,8.58191,8.76264,8.5404,8.75163,111068.13258017,0
+PKE.US,D,20091104,000000,8.80876,8.82745,8.40814,8.42378,185571.51200337,0
+PKE.US,D,20091105,000000,8.57846,9.32836,8.57846,9.15225,319289.73767135,0
+PKE.US,D,20091106,000000,9.04299,9.27959,8.9008,9.09935,198998.04543122,0
+PKE.US,D,20091109,000000,9.21705,9.39494,9.12225,9.26061,104098.0909143,0
+PKE.US,D,20091110,000000,9.18007,9.45493,9.06463,9.15225,112464.37816045,0
+PKE.US,D,20091111,000000,9.26937,9.44706,9.1436,9.23543,125239.05913604,0
+PKE.US,D,20091112,000000,9.19454,9.31863,8.96128,8.99432,113080.63804513,0
+PKE.US,D,20091113,000000,9.07221,9.38314,8.96709,9.12413,112905.72599865,0
+PKE.US,D,20091116,000000,9.22669,9.74501,9.22669,9.73616,154324.28844527,0
+PKE.US,D,20091117,000000,9.66733,9.74698,9.36937,9.61127,153427.35574185,0
+PKE.US,D,20091118,000000,9.63094,9.63094,9.31469,9.55916,74187.114036833,0
+PKE.US,D,20091119,000000,9.45886,9.45886,8.97642,9.19935,176206.59900351,0
+PKE.US,D,20091120,000000,9.17624,9.37429,9.1136,9.34971,119420.18279929,0
+PKE.US,D,20091123,000000,9.47361,9.79614,9.41166,9.50705,188730.09814491,0
+PKE.US,D,20091124,000000,9.51196,9.51196,9.24901,9.43526,89041.417890547,0
+PKE.US,D,20091125,000000,9.45099,9.48541,9.33909,9.40281,105290.95039403,0
+PKE.US,D,20091127,000000,9.30398,9.33712,9.11842,9.11842,103750.30068236,0
+PKE.US,D,20091130,000000,9.11075,9.21892,8.79687,9.20829,251887.58394889,0
+PKE.US,D,20091201,000000,9.31076,9.3792,9.06857,9.1725,260226.41407147,0
+PKE.US,D,20091202,000000,9.15225,9.46181,9.11842,9.41559,117155.47856965,0
+PKE.US,D,20091203,000000,9.50016,9.62308,9.26061,9.30398,73106.116912408,0
+PKE.US,D,20091204,000000,9.56407,9.9112,9.51688,9.74698,125552.27373089,0
+PKE.US,D,20091207,000000,9.76763,9.93771,9.76763,9.85122,61107.353910425,0
+PKE.US,D,20091208,000000,9.74501,9.98202,9.67126,9.77255,102038.80664623,0
+PKE.US,D,20091209,000000,9.80893,9.9161,9.69781,9.86793,53581.051259551,0
+PKE.US,D,20091210,000000,9.88563,9.99382,9.76763,9.86596,129437.9651819,0
+PKE.US,D,20091211,000000,9.91908,9.9505,9.78041,9.8817,56911.498656067,0
+PKE.US,D,20091214,000000,9.9161,10.0695,9.8817,10.0597,93755.907701309,0
+PKE.US,D,20091215,000000,10.0597,10.1531,9.80008,9.8227,104730.62168702,0
+PKE.US,D,20091216,000000,9.9053,9.96626,9.75976,9.91908,84613.70248156,0
+PKE.US,D,20091217,000000,9.83548,9.83548,9.43526,9.67126,95372.827200686,0
+PKE.US,D,20091218,000000,9.76763,9.76763,9.41952,9.62602,634458.87294556,0
+PKE.US,D,20091221,000000,9.66241,9.83548,9.66241,9.70076,143432.96276079,0
+PKE.US,D,20091222,000000,10.1935,10.3842,9.88563,10.1177,180911.93643975,0
+PKE.US,D,20091223,000000,10.1354,10.8178,10.0695,10.7667,169154.18596692,0
+PKE.US,D,20091224,000000,10.8336,11.1561,10.8336,11.0902,64627.967310956,0
+PKE.US,D,20091228,000000,11.101,11.101,10.807,10.9408,97771.766256681,0
+PKE.US,D,20091229,000000,10.9359,10.9525,10.6773,10.8906,67600.455170503,0
+PKE.US,D,20091230,000000,10.811,11.0804,10.7756,11.0745,109517.31356348,0
+PKE.US,D,20091231,000000,11.101,11.105,10.75,10.7539,86157.402984739,0
+PKE.US,D,20100104,000000,10.929,11.2131,10.9034,11.1482,119844.24281894,0
+PKE.US,D,20100105,000000,11.101,11.1364,10.6428,10.7343,131332.50670853,0
+PKE.US,D,20100106,000000,10.7175,10.7903,10.4521,10.577,142295.01752821,0
+PKE.US,D,20100107,000000,10.5366,10.635,10.2485,10.5642,88246.178237393,0
+PKE.US,D,20100108,000000,10.5514,10.635,10.2436,10.4383,99449.701586223,0
+PKE.US,D,20100111,000000,10.5189,10.5445,10.1571,10.3104,107777.34547326,0
+PKE.US,D,20100112,000000,10.2239,10.336,10.1393,10.1885,81544.606224251,0
+PKE.US,D,20100113,000000,10.2682,10.3616,10.0862,10.3232,73388.823592172,0
+PKE.US,D,20100114,000000,10.2986,10.3655,10.1973,10.3232,56817.941049813,0
+PKE.US,D,20100115,000000,10.3694,10.397,9.83155,10.1845,233826.89821999,0
+PKE.US,D,20100119,000000,10.2416,10.4481,10.1571,10.4383,118318.84706481,0
+PKE.US,D,20100120,000000,10.3154,10.3154,9.92889,10.1659,112727.76316067,0
+PKE.US,D,20100121,000000,10.1649,10.1659,9.63094,9.87284,195851.66245569,0
+PKE.US,D,20100122,000000,9.83548,9.97122,9.74501,9.80893,203868.12560889,0
+PKE.US,D,20100125,000000,9.89251,9.99382,9.75485,9.9112,98886.322087698,0
+PKE.US,D,20100126,000000,9.9053,10.2111,9.80008,10.0902,175180.51612623,0
+PKE.US,D,20100127,000000,10.0026,10.3183,10.0026,10.2682,96755.85268443,0
+PKE.US,D,20100128,000000,10.275,10.275,10.0105,10.1482,200195.98956346,0
+PKE.US,D,20100129,000000,10.1699,10.4186,10.1177,10.2141,193052.05278161,0
+PKE.US,D,20100201,000000,10.219,10.2642,9.97122,10.1433,203047.46269318,0
+PKE.US,D,20100202,000000,10.1177,10.2327,10.037,10.1571,158713.36049516,0
+PKE.US,D,20100203,000000,10.098,10.2574,9.98202,10.1177,101007.63911644,0
+PKE.US,D,20100204,000000,10.0597,10.0666,9.86596,9.9161,213013.38162016,0
+PKE.US,D,20100205,000000,9.93484,10.1482,9.80008,10.1275,145673.26065836,0
+PKE.US,D,20100208,000000,10.1147,10.1649,9.9505,10.0233,189599.57372477,0
+PKE.US,D,20100209,000000,10.103,10.1531,9.87776,10.103,91123.074629681,0
+PKE.US,D,20100210,000000,10.0626,10.2023,10.037,10.1787,133958.22126664,0
+PKE.US,D,20100211,000000,10.1226,10.332,9.96626,10.3066,87093.995977775,0
+PKE.US,D,20100212,000000,10.1973,10.3518,10.0862,10.34,103977.07618448,0
+PKE.US,D,20100216,000000,10.4049,10.4776,10.275,10.4697,56635.910489821,0
+PKE.US,D,20100217,000000,10.4973,10.5366,10.3763,10.5189,57176.917517285,0
+PKE.US,D,20100218,000000,10.5445,10.811,10.5268,10.7992,75280.314327293,0
+PKE.US,D,20100219,000000,10.7854,11.105,10.6664,10.8906,137392.39557444,0
+PKE.US,D,20100222,000000,10.8946,11.105,10.863,10.8946,86046.557559939,0
+PKE.US,D,20100223,000000,10.8768,10.8768,10.5189,10.6015,130109.13931372,0
+PKE.US,D,20100224,000000,10.6664,10.9329,10.5936,10.7992,76053.181509385,0
+PKE.US,D,20100225,000000,10.6202,10.6881,10.4658,10.6811,53860.707147808,0
+PKE.US,D,20100226,000000,10.6841,10.6841,10.4431,10.577,106816.34614816,0
+PKE.US,D,20100301,000000,10.6143,11.0853,10.5986,10.9605,91274.597274592,0
+PKE.US,D,20100302,000000,10.9643,11.341,10.9034,11.1522,139095.75416655,0
+PKE.US,D,20100303,000000,11.2083,11.2859,11.1138,11.1896,120609.9914875,0
+PKE.US,D,20100304,000000,11.2053,11.2171,11.0529,11.0745,85249.284045781,0
+PKE.US,D,20100305,000000,11.1178,11.3115,11.101,11.2859,135932.08337248,0
+PKE.US,D,20100308,000000,11.2465,11.3243,11.1108,11.1797,101171.36492738,0
+PKE.US,D,20100309,000000,11.1561,11.1561,10.9643,11.0972,127759.01292186,0
+PKE.US,D,20100310,000000,11.0627,11.3321,10.9565,11.1453,77758.573962502,0
+PKE.US,D,20100311,000000,11.045,11.105,10.9359,11.0627,101793.72639507,0
+PKE.US,D,20100312,000000,11.1316,11.1718,10.8602,11.0529,73128.489383468,0
+PKE.US,D,20100315,000000,11.0204,11.0588,10.9329,10.9919,66456.408354906,0
+PKE.US,D,20100316,000000,11.0666,11.0745,10.9525,11.0666,75605.732088174,0
+PKE.US,D,20100317,000000,11.0588,11.2367,11.0253,11.1453,143428.89503878,0
+PKE.US,D,20100318,000000,11.1108,11.2171,11.0017,11.0253,88560.409762744,0
+PKE.US,D,20100319,000000,11.0745,11.1286,10.7382,10.8906,242732.15863261,0
+PKE.US,D,20100322,000000,10.8149,11.2171,10.811,11.1414,115142.97310471,0
+PKE.US,D,20100323,000000,11.1226,11.3085,11.0558,11.2505,83580.501090763,0
+PKE.US,D,20100324,000000,11.1896,11.2367,10.9978,11.0666,110999.99823649,0
+PKE.US,D,20100325,000000,11.1856,11.2859,11.0627,11.0902,115403.30731341,0
+PKE.US,D,20100326,000000,11.101,11.2171,11.0932,11.0972,140959.7877781,0
+PKE.US,D,20100329,000000,11.1856,11.2131,11.0706,11.161,825693.67091875,0
+PKE.US,D,20100330,000000,11.161,11.5543,11.0529,11.2859,811347.83231642,0
+PKE.US,D,20100331,000000,11.2741,11.3508,11.1718,11.1856,510641.48265237,0
+PKE.US,D,20100401,000000,11.2299,11.3754,11.1561,11.3017,306325.90762227,0
+PKE.US,D,20100405,000000,11.3832,11.4432,11.2083,11.3754,429706.01779926,0
+PKE.US,D,20100406,000000,11.337,11.3932,11.2859,11.3243,118494.77604178,0
+PKE.US,D,20100407,000000,11.3282,11.3282,11.105,11.282,186691.15248689,0
+PKE.US,D,20100408,000000,11.2367,11.2859,11.166,11.2171,109624.09126627,0
+PKE.US,D,20100409,000000,11.2131,11.2417,11.0371,11.0902,167227.1026642,0
+PKE.US,D,20100412,000000,11.1138,11.1316,10.8768,10.9703,126754.28558514,0
+PKE.US,D,20100413,000000,10.9643,10.9801,10.8336,10.9122,155244.61055026,0
+PKE.US,D,20100414,000000,11.0106,11.1699,10.8946,11.1108,227009.39612955,0
+PKE.US,D,20100415,000000,11.0745,11.1758,10.929,11.105,164647.14997872,0
+PKE.US,D,20100416,000000,11.105,11.1138,10.9919,10.9919,291477.70535157,0
+PKE.US,D,20100419,000000,10.925,11.0371,10.7933,10.9919,227691.75649689,0
+PKE.US,D,20100420,000000,11.0972,11.1718,11.0067,11.1226,122816.73067848,0
+PKE.US,D,20100421,000000,11.1108,11.1453,10.9525,11.0804,189141.95499853,0
+PKE.US,D,20100422,000000,10.9408,11.1108,10.8995,11.045,180131.95074414,0
+PKE.US,D,20100423,000000,11.043,11.1306,10.87,11.043,170065.35569738,0
+PKE.US,D,20100426,000000,10.9978,11.1178,10.9919,11.0706,178384.86414041,0
+PKE.US,D,20100427,000000,10.9605,11.3085,10.9359,10.9565,202900.00777028,0
+PKE.US,D,20100428,000000,11.1896,11.9605,11.1896,11.8297,459142.08813196,0
+PKE.US,D,20100429,000000,11.9398,12.3941,11.8415,12.3814,283780.55837623,0
+PKE.US,D,20100430,000000,12.3765,12.3765,11.7481,11.7569,245689.39253461,0
+PKE.US,D,20100503,000000,11.8504,12.0637,11.697,11.869,243171.4726098,0
+PKE.US,D,20100504,000000,11.6802,11.752,11.3676,11.4186,261648.08291431,0
+PKE.US,D,20100505,000000,11.2859,11.6773,11.2299,11.337,197850.94782411,0
+PKE.US,D,20100506,000000,11.2909,11.9664,10.577,11.3115,273626.50730625,0
+PKE.US,D,20100507,000000,11.2417,11.3164,10.5818,11.0932,485229.40631908,0
+PKE.US,D,20100510,000000,11.6193,11.7088,11.4492,11.5976,211036.4687228,0
+PKE.US,D,20100511,000000,11.4797,11.7186,11.3832,11.5927,161391.95543941,0
+PKE.US,D,20100512,000000,11.5927,11.8121,11.5101,11.7953,318757.88301842,0
+PKE.US,D,20100513,000000,11.7186,12.05,11.7137,11.9015,272671.60956416,0
+PKE.US,D,20100514,000000,11.7776,11.7953,11.4659,11.7913,401900.08706249,0
+PKE.US,D,20100517,000000,11.869,12.0637,11.4551,11.7324,454007.60602356,0
+PKE.US,D,20100518,000000,11.9104,12.0283,11.1108,11.1797,456708.57343887,0
+PKE.US,D,20100519,000000,11.1138,11.282,10.7303,10.7667,484708.73790167,0
+PKE.US,D,20100520,000000,10.4855,10.5936,9.70076,9.74698,957961.75368982,0
+PKE.US,D,20100521,000000,9.54834,9.87284,9.48541,9.7873,1176152.3284995,0
+PKE.US,D,20100524,000000,9.72928,9.75976,9.34577,9.41166,509873.7001228,0
+PKE.US,D,20100525,000000,9.17624,9.50016,8.9306,9.47655,606162.78170646,0
+PKE.US,D,20100526,000000,9.59653,9.72928,9.52966,9.65552,404771.89880227,0
+PKE.US,D,20100527,000000,9.90923,10.2416,9.75091,10.2278,388312.87861522,0
+PKE.US,D,20100528,000000,10.2416,10.2416,9.97409,10.0695,272500.76523969,0
+PKE.US,D,20100601,000000,9.93771,10.0862,9.72928,9.73616,366268.87610704,0
+PKE.US,D,20100602,000000,9.80008,10.037,9.69289,9.85318,411570.07921317,0
+PKE.US,D,20100603,000000,9.74698,10.1325,9.66241,10.041,257129.86069059,0
+PKE.US,D,20100604,000000,9.74698,9.85318,9.25088,9.33132,398226.93408655,0
+PKE.US,D,20100607,000000,9.36052,9.38314,8.97642,9.0019,249936.0943141,0
+PKE.US,D,20100608,000000,9.0306,9.22669,8.783,9.13681,533863.09068274,0
+PKE.US,D,20100609,000000,9.24901,9.27959,9.01645,9.09364,160980.09858579,0
+PKE.US,D,20100610,000000,9.28933,9.45099,9.23445,9.42935,194131.01604504,0
+PKE.US,D,20100611,000000,9.30398,9.55031,9.18499,9.41166,244207.7247921,0
+PKE.US,D,20100614,000000,9.49426,9.66733,9.35364,9.39199,178318.76365773,0
+PKE.US,D,20100615,000000,9.42345,9.72928,9.36937,9.70076,202893.90618726,0
+PKE.US,D,20100616,000000,9.60046,9.7047,9.55031,9.65258,197079.09757252,0
+PKE.US,D,20100617,000000,9.65258,9.74501,9.53555,9.70862,169241.64199016,0
+PKE.US,D,20100618,000000,9.77648,9.83843,9.61423,9.72928,259711.84723707,0
+PKE.US,D,20100621,000000,9.86596,9.95744,9.53949,9.64864,209083.96215752,0
+PKE.US,D,20100622,000000,9.70862,9.83843,9.44018,9.45886,295046.11448572,0
+PKE.US,D,20100623,000000,9.46574,9.63586,9.34971,9.52474,245534.81909819,0
+PKE.US,D,20100624,000000,9.4913,9.53555,9.20829,9.25088,374557.87663498,0
+PKE.US,D,20100625,000000,9.27959,9.92889,9.18007,9.83155,660288.90771548,0
+PKE.US,D,20100628,000000,9.76272,9.91908,9.7342,9.81385,338755.82135506,0
+PKE.US,D,20100629,000000,9.65946,9.72141,9.48541,9.61127,376588.68684897,0
+PKE.US,D,20100630,000000,9.62996,9.85122,9.40477,9.49721,271963.82593424,0
+PKE.US,D,20100701,000000,9.50016,9.56998,9.21705,9.37429,245887.69398265,0
+PKE.US,D,20100702,000000,9.41559,9.41952,9.16758,9.30791,390597.9214549,0
+PKE.US,D,20100706,000000,9.44706,9.67126,9.24409,9.30791,335359.27347586,0
+PKE.US,D,20100707,000000,9.37429,9.58374,9.33909,9.57981,246057.5213766,0
+PKE.US,D,20100708,000000,9.68502,9.75485,9.56703,9.75091,216380.43851477,0
+PKE.US,D,20100709,000000,9.75976,9.9112,9.75976,9.86203,257799.0009614,0
+PKE.US,D,20100712,000000,9.82761,9.94663,9.68994,9.74698,235493.64731401,0
+PKE.US,D,20100713,000000,9.89743,10.336,9.89743,10.2918,388830.49624112,0
+PKE.US,D,20100714,000000,10.2062,10.34,10.1531,10.275,280405.36603759,0
+PKE.US,D,20100715,000000,10.2593,10.2986,9.96229,10.1433,208097.53956984,0
+PKE.US,D,20100716,000000,10.0597,10.0597,9.68502,9.69289,234745.18646398,0
+PKE.US,D,20100719,000000,9.75976,9.83155,9.54834,9.80008,188513.49194782,0
+PKE.US,D,20100720,000000,9.67126,10.0597,9.56407,10.0597,171697.52915431,0
+PKE.US,D,20100721,000000,10.1354,10.1619,9.80008,9.81385,137942.55497643,0
+PKE.US,D,20100722,000000,9.98202,10.34,9.94168,10.3104,433078.1593464,0
+PKE.US,D,20100723,000000,10.2239,10.7343,10.1619,10.635,176284.90265223,0
+PKE.US,D,20100726,000000,10.7057,10.9879,10.5189,10.9801,204923.69947076,0
+PKE.US,D,20100727,000000,11.0558,11.0972,10.6929,10.8296,148438.29469534,0
+PKE.US,D,20100728,000000,10.7854,10.8464,10.4835,10.5553,136259.53499437,0
+PKE.US,D,20100729,000000,10.635,10.7303,10.2918,10.5642,169382.99533004,0
+PKE.US,D,20100730,000000,10.3842,10.7962,10.3734,10.6773,167619.63783826,0
+PKE.US,D,20100802,000000,10.8768,10.9703,10.5986,10.7411,162381.42881859,0
+PKE.US,D,20100803,000000,10.7097,10.9064,10.5268,10.5445,155594.43464322,0
+PKE.US,D,20100804,000000,10.6044,10.8149,10.572,10.75,134695.49588114,0
+PKE.US,D,20100805,000000,10.6664,10.7255,10.5858,10.6251,198176.36558499,0
+PKE.US,D,20100806,000000,10.4855,10.7441,10.3438,10.5858,135448.02445317,0
+PKE.US,D,20100809,000000,10.6428,10.7539,10.5858,10.7303,171890.74594983,0
+PKE.US,D,20100810,000000,10.5858,10.7933,10.4049,10.5936,222998.62222669,0
+PKE.US,D,20100811,000000,10.275,10.3891,9.85909,9.91908,251933.34582152,0
+PKE.US,D,20100812,000000,9.74108,10.046,9.72928,9.96626,207309.41843022,0
+PKE.US,D,20100813,000000,9.89251,9.97409,9.68994,9.78041,184451.87151984,0
+PKE.US,D,20100816,000000,9.68994,9.9505,9.65552,9.80008,129752.19670725,0
+PKE.US,D,20100817,000000,9.90923,10.1571,9.76272,10.0194,169846.71563929,0
+PKE.US,D,20100818,000000,10.0332,10.1787,9.85318,10.103,133843.30811983,0
+PKE.US,D,20100819,000000,10.0272,10.0666,9.58374,9.68502,275611.55564761,0
+PKE.US,D,20100820,000000,9.62602,9.71354,9.40674,9.65946,319654.81572184,0
+PKE.US,D,20100823,000000,10.1354,10.1973,9.76763,9.7873,173568.68127937,0
+PKE.US,D,20100824,000000,9.72141,9.86203,9.5749,9.75091,218079.72938487,0
+PKE.US,D,20100825,000000,9.67716,9.96229,9.63094,9.9161,139461.84914754,0
+PKE.US,D,20100826,000000,9.96229,10.0941,9.72141,9.74108,81886.294873177,0
+PKE.US,D,20100827,000000,9.87284,10.0548,9.59653,10.0332,130544.3855689,0
+PKE.US,D,20100830,000000,9.97409,10.0695,9.74698,9.75976,142857.38009623,0
+PKE.US,D,20100831,000000,9.77058,9.86596,9.50409,9.61619,231336.43541876,0
+PKE.US,D,20100901,000000,9.80008,10.103,9.80008,10.0774,258001.37013144,0
+PKE.US,D,20100902,000000,10.0626,10.2485,9.94168,10.1973,111668.1215768,0
+PKE.US,D,20100903,000000,10.3478,10.515,10.2141,10.4186,94660.975848759,0
+PKE.US,D,20100907,000000,10.397,10.397,10.0941,10.1649,121716.4118745,0
+PKE.US,D,20100908,000000,10.1885,10.3478,10.1807,10.2023,133598.22786866,0
+PKE.US,D,20100909,000000,10.3842,10.3842,9.98985,10.2141,148592.86813176,0
+PKE.US,D,20100910,000000,10.2239,10.3066,10.1226,10.2278,96073.492317083,0
+PKE.US,D,20100913,000000,10.3763,10.8296,10.3616,10.7854,178485.54026018,0
+PKE.US,D,20100914,000000,10.7097,10.9122,10.6605,10.7903,128204.42848206,0
+PKE.US,D,20100915,000000,10.7618,10.9408,10.2986,10.8602,173996.80902103,0
+PKE.US,D,20100916,000000,10.8267,10.869,10.3154,10.568,100484.93683803,0
+PKE.US,D,20100917,000000,10.6703,10.7962,10.5327,10.7411,100388.32844026,0
+PKE.US,D,20100920,000000,10.7411,11.2505,10.5445,11.1522,230739.49721365,0
+PKE.US,D,20100921,000000,11.1226,11.1364,10.8296,10.9122,123895.6939419,0
+PKE.US,D,20100922,000000,10.8729,10.9122,10.6841,10.8228,128230.86867514,0
+PKE.US,D,20100923,000000,10.7441,10.8149,10.1649,10.275,259852.18364646,0
+PKE.US,D,20100924,000000,10.4835,10.4835,10.2642,10.4569,204899.29313868,0
+PKE.US,D,20100927,000000,10.4894,10.4894,10.1885,10.3016,225317.22377297,0
+PKE.US,D,20100928,000000,10.3694,10.5238,10.0272,10.4835,200272.25935116,0
+PKE.US,D,20100929,000000,10.4097,10.6664,10.4049,10.635,120798.12363051,0
+PKE.US,D,20100930,000000,10.7185,10.8031,10.4383,10.5986,166137.97009576,0
+PKE.US,D,20101001,000000,10.7255,10.7255,10.4894,10.6044,142194.34140844,0
+PKE.US,D,20101004,000000,10.5474,10.5858,10.1699,10.2888,137749.3381809,0
+PKE.US,D,20101005,000000,10.4097,10.7303,10.3518,10.7175,167478.28449839,0
+PKE.US,D,20101006,000000,10.6605,10.7579,10.5936,10.7057,115351.44385777,0
+PKE.US,D,20101007,000000,10.7618,10.7667,10.5406,10.5986,62078.522540554,0
+PKE.US,D,20101008,000000,10.6703,10.9359,10.5238,10.869,101365.59865341,0
+PKE.US,D,20101011,000000,10.8434,11.0627,10.7805,10.8178,133991.77997323,0
+PKE.US,D,20101012,000000,10.7579,10.8464,10.5553,10.6202,175039.16278635,0
+PKE.US,D,20101013,000000,10.6773,11.0902,10.6428,10.863,179987.54661275,0
+PKE.US,D,20101014,000000,10.863,10.9525,10.5818,10.7667,229791.71798508,0
+PKE.US,D,20101015,000000,10.9408,10.9408,10.7343,10.807,94559.282798484,0
+PKE.US,D,20101018,000000,10.8178,11.0283,10.7805,11.0253,74781.001450441,0
+PKE.US,D,20101019,000000,10.7992,11.0627,10.6487,10.7539,114971.11184975,0
+PKE.US,D,20101020,000000,10.8267,11.161,10.8267,10.9919,121775.39384367,0
+PKE.US,D,20101021,000000,11.0853,11.2053,10.7854,10.9437,152414.49296111,0
+PKE.US,D,20101022,000000,10.9605,10.9751,10.807,10.9034,46228.643724647,0
+PKE.US,D,20101025,000000,10.9919,11.1453,10.9703,11.0017,45297.135384125,0
+PKE.US,D,20101026,000000,10.9643,11.0411,10.7992,10.9359,65155.754241885,0
+PKE.US,D,20101027,000000,10.8296,11.0902,10.7097,11.0666,147312.55262879,0
+PKE.US,D,20101028,000000,11.1453,11.1925,10.8838,10.9801,96077.560039094,0
+PKE.US,D,20101029,000000,10.8946,10.9771,10.7205,10.863,151676.2014161,0
+PKE.US,D,20101101,000000,10.9437,11.1226,10.8464,10.9605,129153.22464114,0
+PKE.US,D,20101102,000000,11.0745,11.397,11.0489,11.3626,145805.46162371,0
+PKE.US,D,20101103,000000,11.4049,11.4236,11.105,11.3596,84321.84342727,0
+PKE.US,D,20101104,000000,11.5435,11.8897,11.5219,11.8612,168630.466758,0
+PKE.US,D,20101105,000000,11.8543,12.0283,11.752,11.8209,114113.83943592,0
+PKE.US,D,20101108,000000,11.7393,11.7913,11.6036,11.6674,85213.691478184,0
+PKE.US,D,20101109,000000,11.6518,11.6556,11.3724,11.4403,73413.229924239,0
+PKE.US,D,20101110,000000,11.4403,11.7353,11.341,11.7255,167622.68862978,0
+PKE.US,D,20101111,000000,11.5524,11.6282,11.4432,11.5387,60880.578408311,0
+PKE.US,D,20101112,000000,11.4324,11.5259,11.3558,11.3626,53581.051259551,0
+PKE.US,D,20101115,000000,11.4432,11.7442,11.3724,11.4492,71587.839671797,0
+PKE.US,D,20101116,000000,11.3321,11.401,10.9172,11.0804,167318.62640945,0
+PKE.US,D,20101117,000000,11.1108,11.1522,10.9408,10.9919,80616.148675238,0
+PKE.US,D,20101118,000000,11.105,11.4098,11.0106,11.1364,141231.30822234,0
+PKE.US,D,20101119,000000,11.1178,11.2535,11.0666,11.1896,114116.89022743,0
+PKE.US,D,20101122,000000,11.1316,11.1758,10.865,11.1414,89071.925805629,0
+PKE.US,D,20101123,000000,10.9437,11.0106,10.8602,10.9437,104454.01659027,0
+PKE.US,D,20101124,000000,11.0706,11.3558,11.0411,11.3321,106931.25929497,0
+PKE.US,D,20101126,000000,11.221,11.3164,11.1896,11.2505,18035.262466324,0
+PKE.US,D,20101129,000000,11.1414,11.1718,10.7805,11.1138,86490.956189642,0
+PKE.US,D,20101130,000000,10.9565,11.0676,10.863,11.0263,203637.28238477,0
+PKE.US,D,20101201,000000,11.2367,11.5603,11.1797,11.5347,243715.53042877,0
+PKE.US,D,20101202,000000,11.576,11.752,11.5101,11.6556,91773.910151443,0
+PKE.US,D,20101203,000000,11.576,11.9536,11.576,11.9212,199756.67558627,0
+PKE.US,D,20101206,000000,11.8504,11.9576,11.8209,11.9015,173918.50537232,0
+PKE.US,D,20101207,000000,12.0136,12.1984,11.9104,12.0943,135557.85294747,0
+PKE.US,D,20101208,000000,12.166,12.23,12.0205,12.0372,127484.44168612,0
+PKE.US,D,20101209,000000,12.166,12.166,12.0244,12.05,131418.94580127,0
+PKE.US,D,20101210,000000,12.0795,12.4394,12.0372,12.3577,137685.27155923,0
+PKE.US,D,20101213,000000,12.4325,12.4325,12.2653,12.284,191393.43913163,0
+PKE.US,D,20101214,000000,11.9054,11.9713,11.4186,11.8976,188776.87694804,0
+PKE.US,D,20101215,000000,11.8976,12.2142,11.869,11.9448,177752.33336769,0
+PKE.US,D,20101216,000000,11.9742,12.1984,11.8327,12.1287,133125.35518489,0
+PKE.US,D,20101217,000000,12.0795,12.2348,11.6773,12.23,282569.39414745,0
+PKE.US,D,20101220,000000,12.3027,12.5161,12.23,12.3361,182635.63364192,0
+PKE.US,D,20101221,000000,12.3401,12.4698,12.1906,12.3185,201876.97568451,0
+PKE.US,D,20101222,000000,11.8297,11.9979,11.7137,11.8828,377227.3192047,0
+PKE.US,D,20101223,000000,11.9054,12.0717,11.8543,12.0372,144175.32202781,0
+PKE.US,D,20101227,000000,12.0008,12.3577,12.0008,12.3223,165534.93030762,0
+PKE.US,D,20101228,000000,12.3577,12.3902,12.0943,12.1346,137637.4758256,0
+PKE.US,D,20101229,000000,12.2112,12.2939,12.0707,12.1385,109071.89800327,0
+PKE.US,D,20101230,000000,12.1385,12.2712,12.0943,12.1139,53675.625796306,0
+PKE.US,D,20101231,000000,12.0873,12.2653,11.9536,12.0727,121152.01544548,0
+PKE.US,D,20110103,000000,12.2034,12.4394,12.1631,12.3273,113444.69916511,0
+PKE.US,D,20110104,000000,12.4158,12.4158,12.0717,12.1798,155279.18618736,0
+PKE.US,D,20110105,000000,12.1513,12.2653,12.1287,12.1866,153386.67852173,0
+PKE.US,D,20110106,000000,12.1798,12.23,12.05,12.1847,162963.11306616,0
+PKE.US,D,20110107,000000,12.2506,12.4158,12.0981,12.2791,170810.76575591,0
+PKE.US,D,20110110,000000,12.228,12.5947,12.169,12.5161,143303.81258694,0
+PKE.US,D,20110111,000000,12.5564,12.9311,12.5564,12.817,146135.96403711,0
+PKE.US,D,20110112,000000,12.9674,13.0392,12.8445,12.9557,109421.72209622,0
+PKE.US,D,20110113,000000,12.9261,13.1995,12.9114,13.172,107565.8239287,0
+PKE.US,D,20110114,000000,13.172,13.5388,13.052,13.5191,133231.11595717,0
+PKE.US,D,20110118,000000,13.4483,13.4935,13.1209,13.3254,151610.10093343,0
+PKE.US,D,20110119,000000,13.2802,13.29,12.6803,12.7364,196947.91353766,0
+PKE.US,D,20110120,000000,12.6213,12.7098,12.4325,12.5052,133061.28856321,0
+PKE.US,D,20110121,000000,12.6095,12.6095,12.2192,12.2427,115177.5487418,0
+PKE.US,D,20110124,000000,12.2693,12.5663,12.2693,12.458,93890.142527672,0
+PKE.US,D,20110125,000000,12.3539,12.522,12.222,12.4434,86983.150552974,0
+PKE.US,D,20110126,000000,12.522,12.995,12.4109,12.8661,130695.90821381,0
+PKE.US,D,20110127,000000,12.8769,12.9557,12.6587,12.8131,88305.160206553,0
+PKE.US,D,20110128,000000,12.7904,12.7904,12.1866,12.1984,145378.35081256,0
+PKE.US,D,20110131,000000,12.2653,12.3814,12.0727,12.2545,180677.02549361,0
+PKE.US,D,20110201,000000,12.3814,12.7767,12.2693,12.7128,175108.31406054,0
+PKE.US,D,20110202,000000,12.6587,12.8445,12.5702,12.6351,83692.363446066,0
+PKE.US,D,20110203,000000,12.5997,12.6587,12.2545,12.6479,187430.4609624,0
+PKE.US,D,20110204,000000,12.6213,12.6479,12.3401,12.5613,125152.6200433,0
+PKE.US,D,20110207,000000,12.5505,12.8633,12.4916,12.7167,86185.877038816,0
+PKE.US,D,20110208,000000,12.7098,12.8249,12.4434,12.8249,99001.235234509,0
+PKE.US,D,20110209,000000,12.755,12.8937,12.7412,12.8131,127153.93927272,0
+PKE.US,D,20110210,000000,12.701,12.8996,12.6803,12.7767,90943.077930695,0
+PKE.US,D,20110211,000000,12.755,13.0038,12.7266,12.9792,87409.244433628,0
+PKE.US,D,20110214,000000,12.999,13.0805,12.8387,13.0471,140006.92389702,0
+PKE.US,D,20110215,000000,13.0166,13.0638,12.7776,12.8219,171786.00210805,0
+PKE.US,D,20110216,000000,12.9143,12.995,12.7944,12.9507,42776.164667801,0
+PKE.US,D,20110218,000000,13.112,13.112,12.9557,13.0727,43092.430054157,0
+PKE.US,D,20110222,000000,12.9222,12.995,12.7236,12.755,285205.27801059,0
+PKE.US,D,20110223,000000,12.7512,12.8445,12.4354,12.4512,226359.57753828,0
+PKE.US,D,20110224,000000,12.4698,12.522,12.3145,12.458,180756.34607283,0
+PKE.US,D,20110225,000000,12.522,12.8337,12.3961,12.8308,132113.50933465,0
+PKE.US,D,20110228,000000,12.8751,13.0098,12.6499,12.7944,95437.910752863,0
+PKE.US,D,20110301,000000,12.8377,12.8377,12.2683,12.3695,106621.09549164,0
+PKE.US,D,20110302,000000,12.3529,12.46,12.1473,12.3695,98434.804944475,0
+PKE.US,D,20110303,000000,12.4906,12.9586,12.4906,12.8022,124905.50593114,0
+PKE.US,D,20110304,000000,12.8387,12.8387,12.4552,12.6587,101370.68330592,0
+PKE.US,D,20110307,000000,12.6675,12.7059,12.0853,12.3273,168390.47115935,0
+PKE.US,D,20110308,000000,12.3577,12.7512,12.2506,12.6547,84068.627732085,0
+PKE.US,D,20110309,000000,12.5702,12.6301,12.2388,12.3145,64531.358913194,0
+PKE.US,D,20110310,000000,12.1542,12.1542,11.7324,11.7599,147645.08890319,0
+PKE.US,D,20110311,000000,11.697,11.8936,11.4708,11.7913,132246.72723051,0
+PKE.US,D,20110314,000000,11.6154,11.8936,11.5033,11.7747,106011.95412048,0
+PKE.US,D,20110315,000000,11.3932,11.6802,11.3085,11.576,260429.80017202,0
+PKE.US,D,20110316,000000,11.5141,11.6606,11.3017,11.3626,165967.1257713,0
+PKE.US,D,20110317,000000,11.6428,11.6428,11.1905,11.223,137698.49165576,0
+PKE.US,D,20110318,000000,11.3488,11.4747,11.2555,11.4747,233249.28169444,0
+PKE.US,D,20110321,000000,11.6832,11.872,11.633,11.8169,103875.3831342,0
+PKE.US,D,20110322,000000,11.8907,11.9114,11.6832,11.7255,85091.659817854,0
+PKE.US,D,20110323,000000,11.7225,12.1464,11.6468,12.0637,109407.48506918,0
+PKE.US,D,20110324,000000,12.1984,12.23,12.0048,12.1847,57898.93817424,0
+PKE.US,D,20110325,000000,12.2939,12.7718,12.2358,12.402,163929.19704378,0
+PKE.US,D,20110328,000000,12.4276,12.7462,12.3991,12.5014,91833.909051106,0
+PKE.US,D,20110329,000000,12.4816,12.7885,12.4414,12.7078,220783.74759169,0
+PKE.US,D,20110330,000000,12.7934,12.9252,12.763,12.8927,139370.32540229,0
+PKE.US,D,20110331,000000,12.8613,13.1601,12.8613,12.9763,167979.63123624,0
+PKE.US,D,20110401,000000,13.0884,13.1405,12.8741,12.9183,84339.131245817,0
+PKE.US,D,20110404,000000,12.9498,13.1789,12.9252,13.1071,136546.30939615,0
+PKE.US,D,20110405,000000,13.0845,13.2978,13.052,13.0982,95582.314884253,0
+PKE.US,D,20110406,000000,13.1995,13.3362,13.1749,13.2241,52710.558749195,0
+PKE.US,D,20110407,000000,13.284,13.3224,13.0166,13.0166,63534.767020496,0
+PKE.US,D,20110408,000000,13.1209,13.1789,12.7256,12.8298,89303.785960256,0
+PKE.US,D,20110411,000000,12.8897,12.9311,12.5643,12.6291,57202.340779854,0
+PKE.US,D,20110412,000000,12.4816,12.6027,12.2516,12.2762,92734.909476545,0
+PKE.US,D,20110413,000000,12.3735,12.402,12.0185,12.2762,84354.385203358,0
+PKE.US,D,20110414,000000,12.2132,12.4463,12.0805,12.4266,67572.998046929,0
+PKE.US,D,20110415,000000,12.3459,12.6203,12.225,12.581,117233.78221837,0
+PKE.US,D,20110418,000000,12.3381,12.4296,12.1818,12.2811,131004.03815614,0
+PKE.US,D,20110419,000000,12.3037,12.3784,12.1277,12.164,67613.675267039,0
+PKE.US,D,20110420,000000,12.4237,12.5043,12.2683,12.4512,126334.2932875,0
+PKE.US,D,20110421,000000,12.521,12.5987,12.3922,12.5859,66432.00202284,0
+PKE.US,D,20110425,000000,12.46,12.6105,12.46,12.5928,33543.452633306,0
+PKE.US,D,20110426,000000,12.6253,13.0845,12.4768,12.9183,137024.26673244,0
+PKE.US,D,20110427,000000,12.8809,12.9252,12.817,12.8977,128254.2580767,0
+PKE.US,D,20110428,000000,12.8977,13.0216,12.8425,13.0216,94288.779284752,0
+PKE.US,D,20110429,000000,13.0353,13.0353,12.817,12.9015,76356.226799206,0
+PKE.US,D,20110502,000000,12.6892,13.2576,12.6065,13.0589,141269.95158144,0
+PKE.US,D,20110503,000000,13.0274,13.0353,12.6626,12.8543,126131.92411745,0
+PKE.US,D,20110504,000000,12.8543,12.8652,12.5161,12.5279,161224.16190646,0
+PKE.US,D,20110505,000000,12.465,12.7747,12.3037,12.4374,131412.84421826,0
+PKE.US,D,20110506,000000,12.6291,12.6371,12.3381,12.4296,172098.19977239,0
+PKE.US,D,20110509,000000,12.46,12.6852,12.4512,12.5417,113806.72642409,0
+PKE.US,D,20110510,000000,12.6371,12.8897,12.6027,12.6105,177007.94023968,0
+PKE.US,D,20110511,000000,12.6203,12.6489,12.3381,12.4266,116530.06631046,0
+PKE.US,D,20110512,000000,12.3695,12.5721,12.2722,12.4816,195327.94324678,0
+PKE.US,D,20110513,000000,12.5132,12.5909,12.2092,12.3243,192963.57982787,0
+PKE.US,D,20110516,000000,12.2565,12.3086,11.9674,11.9989,123039.43845858,0
+PKE.US,D,20110517,000000,11.869,12.0805,11.7953,11.9615,58796.887808171,0
+PKE.US,D,20110518,000000,11.991,12.3125,11.9448,12.225,81008.683849301,0
+PKE.US,D,20110519,000000,12.3204,12.3204,11.9015,12.0903,89829.53903018,0
+PKE.US,D,20110520,000000,12.0057,12.0981,11.7324,12.0057,120721.85384281,0
+PKE.US,D,20110523,000000,11.7255,11.8936,11.6065,11.7324,81177.494312758,0
+PKE.US,D,20110524,000000,11.8327,11.872,11.4236,11.4384,144043.12106244,0
+PKE.US,D,20110525,000000,11.3528,11.6546,11.3488,11.5131,119301.20193046,0
+PKE.US,D,20110526,000000,11.4649,11.8169,11.3814,11.7953,80365.983771561,0
+PKE.US,D,20110527,000000,11.8612,11.8612,11.752,11.7835,59481.282036523,0
+PKE.US,D,20110531,000000,12.0136,12.1719,11.8159,12.1532,226666.69055011,0
+PKE.US,D,20110601,000000,12.1227,12.1227,11.6272,11.9496,333717.94764442,0
+PKE.US,D,20110602,000000,11.9408,12.0382,11.6546,11.991,105929.58274977,0
+PKE.US,D,20110603,000000,11.7393,12.0382,11.6065,11.6272,124655.34102746,0
+PKE.US,D,20110606,000000,11.5908,11.6862,11.5209,11.5681,116815.82378174,0
+PKE.US,D,20110607,000000,11.6734,11.8139,11.5297,11.5681,83171.695028656,0
+PKE.US,D,20110608,000000,11.4708,11.5219,11.2181,11.3223,98025.998882369,0
+PKE.US,D,20110609,000000,11.4148,11.4787,11.2849,11.397,107918.69881315,0
+PKE.US,D,20110610,000000,11.2997,11.3361,11.0568,11.1108,82690.686900854,0
+PKE.US,D,20110613,000000,11.1344,11.1709,10.9997,11.0096,69383.134341829,0
+PKE.US,D,20110614,000000,11.1542,11.3262,10.9014,11.2357,124766.18645226,0
+PKE.US,D,20110615,000000,11.0726,11.2033,10.9191,10.9997,113171.14485987,0
+PKE.US,D,20110616,000000,11.0332,11.1424,10.7756,10.9349,101562.88317095,0
+PKE.US,D,20110617,000000,11.0283,11.0332,10.6143,10.7874,214431.9996715,0
+PKE.US,D,20110620,000000,10.7461,10.8474,10.7019,10.8248,139443.54439849,0
+PKE.US,D,20110621,000000,10.8995,11.2063,10.8768,11.1935,74441.346662522,0
+PKE.US,D,20110622,000000,11.0942,11.1738,10.9172,10.925,55602.709099023,0
+PKE.US,D,20110623,000000,10.7569,10.7697,10.5878,10.7569,219572.58336291,0
+PKE.US,D,20110624,000000,10.7756,10.8906,10.6763,10.8542,466410.09043513,0
+PKE.US,D,20110627,000000,10.395,11.167,10.395,11.0588,212227.29434153,0
+PKE.US,D,20110628,000000,11.0902,11.1178,10.9978,11.1178,163065.82304694,0
+PKE.US,D,20110629,000000,11.1866,11.1866,10.9064,11.0981,195866.91641323,0
+PKE.US,D,20110630,000000,11.1699,11.3144,11.0666,11.281,137764.59213845,0
+PKE.US,D,20110701,000000,11.2879,11.4088,11.1424,11.3577,193085.61148821,0
+PKE.US,D,20110705,000000,11.3577,11.5681,11.3075,11.5681,102158.80444556,0
+PKE.US,D,20110706,000000,11.5819,11.6812,11.5387,11.638,72114.609672224,0
+PKE.US,D,20110707,000000,11.7589,11.9742,11.7196,11.9742,127828.16419605,0
+PKE.US,D,20110708,000000,11.7885,11.8592,11.7048,11.7757,89849.877640235,0
+PKE.US,D,20110711,000000,11.6036,11.7648,11.5475,11.5731,82550.350491474,0
+PKE.US,D,20110712,000000,11.5141,11.6163,11.3852,11.4275,129937.27805875,0
+PKE.US,D,20110713,000000,11.5435,11.7363,11.397,11.5101,142618.40142809,0
+PKE.US,D,20110714,000000,11.5141,11.5249,11.1108,11.1768,134670.07261857,0
+PKE.US,D,20110715,000000,11.2151,11.3882,11.1905,11.3174,152757.19854053,0
+PKE.US,D,20110718,000000,11.2555,11.3115,11.0666,11.1296,161402.12474443,0
+PKE.US,D,20110719,000000,11.281,11.5878,11.281,11.4816,181801.75062966,0
+PKE.US,D,20110720,000000,11.4787,11.5829,11.1581,11.4905,280644.34470574,0
+PKE.US,D,20110721,000000,11.5141,11.7196,11.3922,11.692,145315.30112139,0
+PKE.US,D,20110722,000000,11.6734,11.7009,11.5052,11.576,87433.650765694,0
+PKE.US,D,20110725,000000,11.3922,11.6428,11.34,11.4236,57966.055587421,0
+PKE.US,D,20110726,000000,11.404,11.4452,11.2063,11.2771,71320.386949574,0
+PKE.US,D,20110727,000000,11.1866,11.1866,10.7155,10.7697,153227.02043281,0
+PKE.US,D,20110728,000000,10.7795,11.0017,10.7107,10.7255,92861.008858886,0
+PKE.US,D,20110729,000000,10.5406,10.7401,10.4884,10.5946,95059.612605838,0
+PKE.US,D,20110801,000000,10.7608,10.7608,10.395,10.5788,160656.71468592,0
+PKE.US,D,20110802,000000,10.4825,10.7205,10.339,10.3429,123780.78079509,0
+PKE.US,D,20110803,000000,10.3478,10.7255,10.1659,10.6369,164517.99980487,0
+PKE.US,D,20110804,000000,10.4441,10.6654,10.2475,10.2475,265637.50127661,0
+PKE.US,D,20110805,000000,10.3566,10.6025,9.80893,10.2318,243805.02031301,0
+PKE.US,D,20110808,000000,9.8817,10.4009,9.34381,9.34381,308537.73146575,0
+PKE.US,D,20110809,000000,9.65454,10.037,9.08125,9.99966,369034.92707452,0
+PKE.US,D,20110810,000000,9.64373,9.64373,9.00868,9.10701,246223.28104855,0
+PKE.US,D,20110811,000000,9.18007,10.1639,9.11075,9.86596,274512.25377414,0
+PKE.US,D,20110812,000000,9.91709,9.97905,9.54342,9.72928,94616.230906638,0
+PKE.US,D,20110815,000000,9.87776,10.1393,9.74501,10.1177,91614.252062512,0
+PKE.US,D,20110816,000000,9.95248,9.99183,9.54932,9.82761,115368.73167632,0
+PKE.US,D,20110817,000000,9.85909,10.0036,9.5985,9.70862,142826.87218115,0
+PKE.US,D,20110818,000000,9.35167,9.41264,8.81889,8.92981,261409.10424617,0
+PKE.US,D,20110819,000000,8.75075,9.18007,8.74062,8.9661,168150.4755607,0
+PKE.US,D,20110822,000000,9.24508,9.24508,8.9661,9.15509,192895.44548419,0
+PKE.US,D,20110823,000000,9.20929,9.76272,9.14753,9.68896,158935.05134476,0
+PKE.US,D,20110824,000000,9.62996,9.89448,9.48344,9.81385,99916.472686987,0
+PKE.US,D,20110825,000000,9.91709,10.0174,9.33712,9.43427,140804.19741117,0
+PKE.US,D,20110826,000000,9.34774,9.82761,9.17624,9.67126,115555.84688882,0
+PKE.US,D,20110829,000000,9.80106,10.336,9.80106,10.2938,106388.21840651,0
+PKE.US,D,20110830,000000,10.2062,10.332,10.0174,10.2357,124356.36345965,0
+PKE.US,D,20110831,000000,10.3282,10.3773,9.9112,10.0262,264181.25679667,0
+PKE.US,D,20110901,000000,10.0242,10.2131,9.53261,9.61915,208546.00592156,0
+PKE.US,D,20110902,000000,9.28539,9.46181,8.96709,9.13878,165104.76870496,0
+PKE.US,D,20110906,000000,8.76264,9.02284,8.62075,8.97544,176096.77050921,0
+PKE.US,D,20110907,000000,9.14458,9.59063,9.14458,9.55129,190357.18694932,0
+PKE.US,D,20110908,000000,9.4913,9.54834,9.31273,9.42935,268839.81542978,0
+PKE.US,D,20110909,000000,9.29523,9.35462,8.98026,9.11075,206589.43163426,0
+PKE.US,D,20110912,000000,8.93237,9.24026,8.91005,9.22669,95769.43009676,0
+PKE.US,D,20110913,000000,9.29523,9.5985,9.24508,9.53457,127085.80492903,0
+PKE.US,D,20110914,000000,9.65258,10.0833,9.46082,9.88661,128620.35305769,0
+PKE.US,D,20110915,000000,10.0332,10.0804,9.79222,10.0302,119257.47391885,0
+PKE.US,D,20110916,000000,10.098,10.2455,9.88661,9.96428,204871.83601511,0
+PKE.US,D,20110919,000000,9.72633,9.92691,9.58276,9.81385,124817.0329774,0
+PKE.US,D,20110920,000000,9.87776,9.87776,9.22472,9.31568,188873.4853458,0
+PKE.US,D,20110921,000000,9.32935,9.47853,8.77287,8.79401,165110.87028798,0
+PKE.US,D,20110922,000000,8.48593,8.94171,8.40726,8.68643,272708.21906226,0
+PKE.US,D,20110923,000000,8.73147,9.24704,8.68565,8.9839,160173.67269711,0
+PKE.US,D,20110926,000000,9.0897,9.20535,8.75242,9.16375,234027.23352904,0
+PKE.US,D,20110927,000000,9.391,9.59653,8.97544,9.12895,349219.01929788,0
+PKE.US,D,20110928,000000,9.09462,9.14458,8.80159,8.81368,441661.05278963,0
+PKE.US,D,20110929,000000,9.05529,9.07731,8.68122,9.02677,249322.88522095,0
+PKE.US,D,20110930,000000,8.82745,9.07535,8.64926,8.65723,197924.1668203,0
+PKE.US,D,20111003,000000,8.55073,8.83011,7.96996,8.03103,305802.18841334,0
+PKE.US,D,20111004,000000,7.92119,9.11458,7.87251,8.9896,347628.53999157,0
+PKE.US,D,20111005,000000,9.03326,9.33034,8.8476,9.23249,113561.64617293,0
+PKE.US,D,20111006,000000,9.21794,9.35462,9.06857,9.32148,181057.35750164,0
+PKE.US,D,20111007,000000,9.35954,9.35954,8.88113,8.95008,188496.20412929,0
+PKE.US,D,20111010,000000,9.14458,9.57194,9.10407,9.56506,162606.1704597,0
+PKE.US,D,20111011,000000,9.48639,9.74108,9.44706,9.66733,118504.94534681,0
+PKE.US,D,20111012,000000,9.687,10.1138,9.687,9.98787,204338.96443167,0
+PKE.US,D,20111013,000000,9.88661,9.98499,9.66143,9.86596,142431.28621558,0
+PKE.US,D,20111014,000000,10.0214,10.515,9.93969,10.4559,130063.3774411,0
+PKE.US,D,20111017,000000,10.3468,10.4167,9.94366,9.98499,148370.16035166,0
+PKE.US,D,20111018,000000,10.038,10.6359,9.93969,10.573,149841.65878914,0
+PKE.US,D,20111019,000000,10.515,10.5268,9.95942,10.1944,188007.06055746,0
+PKE.US,D,20111020,000000,10.2141,10.3006,9.77156,10.2613,112978.94499485,0
+PKE.US,D,20111021,000000,10.4825,10.6753,10.3301,10.6172,146226.47085185,0
+PKE.US,D,20111024,000000,10.5406,11.108,10.5406,11.047,122709.95297569,0
+PKE.US,D,20111025,000000,10.9605,11.0214,10.2858,10.3979,194917.10332367,0
+PKE.US,D,20111026,000000,10.5898,10.9851,10.275,10.9329,217241.77865061,0
+PKE.US,D,20111027,000000,11.3832,12.227,11.2367,12.107,318073.48879006,0
+PKE.US,D,20111028,000000,11.9989,12.2142,11.9448,12.0421,187575.8820243,0
+PKE.US,D,20111031,000000,11.7422,11.8405,11.4797,11.5131,151261.29377098,0
+PKE.US,D,20111101,000000,10.9034,11.3253,10.7697,10.9368,223357.59869416,0
+PKE.US,D,20111102,000000,11.1679,11.6193,11.0922,11.5976,157980.15360267,0
+PKE.US,D,20111103,000000,11.7973,12.3971,11.5171,12.3273,207081.62599759,0
+PKE.US,D,20111104,000000,12.1375,12.1375,11.7795,11.9674,290883.81793796,0
+PKE.US,D,20111107,000000,11.8956,11.9861,11.5052,11.8356,94849.107991769,0
+PKE.US,D,20111108,000000,11.9742,12.0647,11.6606,11.8887,161528.22412678,0
+PKE.US,D,20111109,000000,11.4639,11.6684,11.0529,11.0666,169299.60702882,0
+PKE.US,D,20111110,000000,11.3577,11.3912,11.0578,11.16,162441.42771825,0
+PKE.US,D,20111111,000000,11.3282,11.4256,11.3282,11.3606,187334.86949514,0
+PKE.US,D,20111114,000000,11.3115,11.4639,11.1463,11.343,110592.20910488,0
+PKE.US,D,20111115,000000,11.338,11.5091,11.0578,11.3832,218233.28589079,0
+PKE.US,D,20111116,000000,11.2161,11.3164,11.0165,11.0401,282989.38644509,0
+PKE.US,D,20111117,000000,11.0293,11.2909,10.9073,11.1208,104289.27384883,0
+PKE.US,D,20111118,000000,11.1208,11.2859,11.0214,11.1876,87092.979047272,0
+PKE.US,D,20111121,000000,10.929,11.0922,10.807,10.9073,97511.432047976,0
+PKE.US,D,20111122,000000,10.9221,10.9713,10.6497,10.6861,78096.194889416,0
+PKE.US,D,20111123,000000,10.5946,10.6615,10.1275,10.1531,144792.59884297,0
+PKE.US,D,20111125,000000,10.1619,10.2898,9.93969,10.0332,74500.328631682,0
+PKE.US,D,20111128,000000,10.5101,10.6526,10.339,10.5445,173325.63488922,0
+PKE.US,D,20111129,000000,10.5189,10.5898,10.275,10.3006,113514.8673698,0
+PKE.US,D,20111130,000000,10.8749,11.3538,10.7972,11.165,459289.54305485,0
+PKE.US,D,20111201,000000,10.9929,11.1955,10.9368,10.9801,295184.4170341,0
+PKE.US,D,20111202,000000,11.0962,11.1444,10.8916,11.0499,128338.66330842,0
+PKE.US,D,20111205,000000,11.3017,11.5013,11.103,11.3606,142255.3572386,0
+PKE.US,D,20111206,000000,11.3714,11.4669,11.1758,11.2879,119593.06098475,0
+PKE.US,D,20111207,000000,11.1561,11.2918,10.8778,11.2309,108321.40329224,0
+PKE.US,D,20111208,000000,11.0735,11.0735,10.5818,10.6212,136190.38372018,0
+PKE.US,D,20111209,000000,10.6438,10.8267,10.5406,10.6979,390196.23390631,0
+PKE.US,D,20111212,000000,10.5061,10.7431,10.3979,10.7255,133446.70522375,0
+PKE.US,D,20111213,000000,10.8376,11.0834,10.4559,10.5061,119782.21005826,0
+PKE.US,D,20111214,000000,10.4471,10.6723,10.2692,10.3979,152400.25593407,0
+PKE.US,D,20111215,000000,10.5946,10.6143,10.4117,10.5946,115593.47331742,0
+PKE.US,D,20111216,000000,10.6753,10.9221,10.5179,10.7195,409441.64367091,0
+PKE.US,D,20111219,000000,10.7952,10.9959,10.281,10.3547,111010.16754152,0
+PKE.US,D,20111220,000000,10.6448,10.9122,10.5986,10.7952,249561.8638891,0
+PKE.US,D,20111221,000000,10.5946,10.5946,10.2249,10.4511,296246.09247897,0
+PKE.US,D,20111222,000000,10.514,10.7077,10.4579,10.635,178804.85643805,0
+PKE.US,D,20111223,000000,10.7028,10.7363,10.6025,10.7245,33403.116223926,0
+PKE.US,D,20111227,000000,10.6526,10.9004,10.4875,10.7992,79862.603172699,0
+PKE.US,D,20111228,000000,10.7471,10.7519,10.3478,10.4107,124891.2689041,0
+PKE.US,D,20111229,000000,10.5258,10.5936,10.4196,10.5592,76880.962938626,0
+PKE.US,D,20111230,000000,10.5189,10.7255,10.4039,10.4205,131636.56892886,0
+PKE.US,D,20120103,000000,10.7598,10.9723,10.7598,10.8021,137965.94437799,0
+PKE.US,D,20120104,000000,10.69,10.807,10.4687,10.6025,66511.322602055,0
+PKE.US,D,20120105,000000,10.5406,10.8267,10.3861,10.7195,72281.386274675,0
+PKE.US,D,20120106,000000,10.69,10.69,10.4363,10.4687,149787.7614725,0
+PKE.US,D,20120109,000000,10.4963,10.6438,10.4363,10.514,114428.07096127,0
+PKE.US,D,20120110,000000,10.6979,10.8916,10.6693,10.8778,66493.017853005,0
+PKE.US,D,20120111,000000,10.7952,11.0892,10.6861,10.9801,170236.20002185,0
+PKE.US,D,20120112,000000,10.9299,11.401,10.869,11.3538,87290.263564805,0
+PKE.US,D,20120113,000000,11.1797,11.2771,10.9457,11.2583,107683.78786701,0
+PKE.US,D,20120117,000000,11.4285,11.5003,11.3007,11.456,182697.66640258,0
+PKE.US,D,20120118,000000,11.4669,11.987,11.4049,11.9674,131310.13423747,0
+PKE.US,D,20120119,000000,12.0185,12.2712,11.8759,12.1159,117257.17161993,0
+PKE.US,D,20120120,000000,12.0727,12.3007,12.0185,12.2348,192091.05345651,0
+PKE.US,D,20120123,000000,12.2899,12.403,12.0185,12.2437,64421.530418897,0
+PKE.US,D,20120124,000000,12.1906,12.4698,12.1247,12.4394,125622.44193558,0
+PKE.US,D,20120125,000000,12.3086,12.3833,12.166,12.2555,171441.26266761,0
+PKE.US,D,20120126,000000,12.3195,12.4109,12.1572,12.2476,110611.53078444,0
+PKE.US,D,20120127,000000,12.166,12.4197,12.166,12.231,118597.48602256,0
+PKE.US,D,20120130,000000,12.1503,12.1611,11.929,12.0057,88368.209897724,0
+PKE.US,D,20120131,000000,12.1405,12.4374,11.933,12.402,184876.94846999,0
+PKE.US,D,20120201,000000,12.5259,12.8977,12.4138,12.7196,228949.69952879,0
+PKE.US,D,20120202,000000,12.7088,12.9291,12.4424,12.6518,167687.77218195,0
+PKE.US,D,20120203,000000,12.9419,13.1465,12.6951,12.9448,226417.54257695,0
+PKE.US,D,20120206,000000,12.8347,12.9055,12.4788,12.5928,116613.45461169,0
+PKE.US,D,20120207,000000,12.5407,12.6233,12.406,12.5308,90627.829474841,0
+PKE.US,D,20120208,000000,12.5259,12.5574,12.2594,12.5062,110762.03649885,0
+PKE.US,D,20120209,000000,12.5515,12.5515,12.3007,12.3421,76966.385100858,0
+PKE.US,D,20120210,000000,12.1857,12.2348,12.1159,12.169,101248.65164559,0
+PKE.US,D,20120213,000000,12.3243,12.5062,12.228,12.4109,81617.82522045,0
+PKE.US,D,20120214,000000,12.2899,12.2899,12.0431,12.2398,74241.01135348,0
+PKE.US,D,20120215,000000,12.3125,12.3125,11.8543,11.929,119460.8600194,0
+PKE.US,D,20120216,000000,11.9398,12.285,11.872,12.2594,88238.042793372,0
+PKE.US,D,20120217,000000,12.3007,12.3833,12.0962,12.2555,100201.21322776,0
+PKE.US,D,20120221,000000,12.2555,12.5791,12.2555,12.4512,105075.36112746,0
+PKE.US,D,20120222,000000,12.3932,12.4552,12.222,12.2437,68758.739013139,0
+PKE.US,D,20120223,000000,12.2673,12.5977,12.2437,12.5682,63399.515263631,0
+PKE.US,D,20120224,000000,12.5574,12.5574,12.2142,12.2899,65971.332505093,0
+PKE.US,D,20120227,000000,12.1247,12.3293,11.9212,12.2476,48317.418977302,0
+PKE.US,D,20120228,000000,12.2192,12.2476,11.8759,12.0697,86572.310629862,0
+PKE.US,D,20120229,000000,12.1454,12.2074,11.637,11.637,157992.35676871,0
+PKE.US,D,20120301,000000,11.7363,11.9044,11.6428,11.6616,109745.10599609,0
+PKE.US,D,20120302,000000,11.6842,11.7501,11.1208,11.3538,202332.56054974,0
+PKE.US,D,20120305,000000,11.341,11.5543,11.3007,11.456,89681.067176778,0
+PKE.US,D,20120306,000000,11.2801,11.46,11.1306,11.1797,113258.6008831,0
+PKE.US,D,20120307,000000,11.2839,11.4049,11.2259,11.3922,62791.390822984,0
+PKE.US,D,20120308,000000,11.5279,11.5996,11.2673,11.5967,57636.570104529,0
+PKE.US,D,20120309,000000,11.5633,11.9674,11.5633,11.7737,102768.96274721,0
+PKE.US,D,20120312,000000,11.8031,11.8681,11.5819,11.8277,77885.690275347,0
+PKE.US,D,20120313,000000,11.9949,12.3735,11.9448,12.3735,180102.45975956,0
+PKE.US,D,20120314,000000,12.3883,12.4788,12.0579,12.1906,112040.3181408,0
+PKE.US,D,20120315,000000,12.2192,12.5751,12.2192,12.5515,163848.85953406,0
+PKE.US,D,20120316,000000,12.6233,12.7993,12.168,12.2742,256806.47679071,0
+PKE.US,D,20120319,000000,12.2712,12.7226,12.2594,12.4246,97211.437549664,0
+PKE.US,D,20120320,000000,12.2614,12.3243,11.9822,12.1277,99903.252590451,0
+PKE.US,D,20120321,000000,12.2476,12.2594,12.0835,12.1041,78289.411684939,0
+PKE.US,D,20120322,000000,11.9448,12.1109,11.9448,12.0391,77461.630255698,0
+PKE.US,D,20120323,000000,12.0274,12.3695,11.8612,12.3411,102847.26639592,0
+PKE.US,D,20120326,000000,12.4876,12.7865,12.4246,12.7196,117630.38511444,0
+PKE.US,D,20120327,000000,12.7088,12.7088,12.3695,12.402,120986.25577353,0
+PKE.US,D,20120328,000000,12.406,12.4876,12.1886,12.4876,121513.02577395,0
+PKE.US,D,20120329,000000,12.3283,12.6233,12.2949,12.5613,102073.38228332,0
+PKE.US,D,20120330,000000,12.6911,12.6911,12.3459,12.3459,119506.62189202,0
+PKE.US,D,20120402,000000,12.3499,12.6911,12.2024,12.6852,164369.52795147,0
+PKE.US,D,20120403,000000,12.6518,12.6744,12.3725,12.4345,109550.87227007,0
+PKE.US,D,20120404,000000,12.3027,12.3027,11.993,12.0401,112202.01009074,0
+PKE.US,D,20120405,000000,12.0156,12.1886,12.0038,12.0825,46388.301813579,0
+PKE.US,D,20120409,000000,11.9556,11.993,11.7058,11.8111,122151.65812968,0
+PKE.US,D,20120410,000000,11.7707,11.8573,11.4845,11.5377,135194.80875799,0
+PKE.US,D,20120411,000000,11.6782,11.7619,11.5515,11.7461,135643.27510971,0
+PKE.US,D,20120412,000000,11.755,12.0981,11.755,11.9959,122598.09062039,0
+PKE.US,D,20120413,000000,11.8828,11.8828,11.5829,11.6518,120335.42025176,0
+PKE.US,D,20120416,000000,11.755,11.993,11.5681,11.869,90431.561887809,0
+PKE.US,D,20120417,000000,12.0274,12.2092,12.0235,12.0589,106207.20477702,0
+PKE.US,D,20120418,000000,11.93,11.9841,11.6872,11.7343,66163.532370113,0
+PKE.US,D,20120419,000000,11.7501,11.8209,11.4158,11.4934,89777.67557454,0
+PKE.US,D,20120420,000000,11.6684,11.8504,11.6065,11.6428,127370.54546981,0
+PKE.US,D,20120423,000000,11.3882,11.4619,11.1689,11.3852,163465.47673452,0
+PKE.US,D,20120424,000000,11.3538,11.6144,11.3538,11.5279,107407.18277026,0
+PKE.US,D,20120425,000000,11.7343,11.9762,11.7058,11.8111,86629.258738016,0
+PKE.US,D,20120426,000000,11.7501,11.9762,11.7501,11.9212,60241.946052583,0
+PKE.US,D,20120427,000000,11.9448,12.1886,11.7501,12.1552,78881.265237542,0
+PKE.US,D,20120430,000000,12.107,12.107,11.7343,11.8209,125678.37311323,0
+PKE.US,D,20120501,000000,11.3714,11.5583,10.6114,10.6733,376839.86868316,0
+PKE.US,D,20120502,000000,10.4923,10.7215,10.1807,10.6733,222191.1794075,0
+PKE.US,D,20120503,000000,10.6802,10.6802,10.2672,10.4295,169959.59492511,0
+PKE.US,D,20120504,000000,10.3409,10.5061,10.046,10.0695,208964.9812887,0
+PKE.US,D,20120507,000000,10.0626,10.3409,9.98886,10.2564,180278.38873654,0
+PKE.US,D,20120508,000000,10.1629,10.4333,10.1629,10.3626,210345.97291144,0
+PKE.US,D,20120509,000000,10.1767,10.4461,10.1383,10.337,194890.66313059,0
+PKE.US,D,20120510,000000,10.4186,10.4727,10.2986,10.3537,158703.19119013,0
+PKE.US,D,20120511,000000,10.2475,10.3409,10.0695,10.1501,127777.31767091,0
+PKE.US,D,20120514,000000,9.98499,10.2013,9.98499,10.1325,181185.49074499,0
+PKE.US,D,20120515,000000,10.1197,10.4383,10.1197,10.275,132087.06914157,0
+PKE.US,D,20120516,000000,10.3066,10.3537,10.046,10.0597,120552.02644885,0
+PKE.US,D,20120517,000000,10.037,10.1383,9.92691,9.93087,144957.34158442,0
+PKE.US,D,20120518,000000,9.9112,9.95942,9.73124,9.85122,153926.6686187,0
+PKE.US,D,20120521,000000,9.87776,10.159,9.76074,10.0626,114947.72244817,0
+PKE.US,D,20120522,000000,10.04,10.1108,9.53163,9.61423,182999.69476191,0
+PKE.US,D,20120523,000000,9.50114,9.73518,9.37822,9.70175,129609.82643687,0
+PKE.US,D,20120524,000000,9.71551,9.71551,9.42444,9.62602,57472.844293586,0
+PKE.US,D,20120525,000000,9.62602,9.90234,9.52671,9.8227,151209.43031534,0
+PKE.US,D,20120529,000000,9.93087,10.0597,9.83057,9.91219,72147.151448311,0
+PKE.US,D,20120530,000000,9.75878,9.75878,9.54736,9.56604,97251.097839271,0
+PKE.US,D,20120531,000000,9.60636,9.70175,9.48344,9.61127,146159.35343867,0
+PKE.US,D,20120601,000000,9.41166,9.54736,9.27468,9.32542,111011.18447202,0
+PKE.US,D,20120604,000000,9.37822,9.53457,9.37822,9.49229,96022.645791946,0
+PKE.US,D,20120605,000000,9.41559,9.64077,9.40969,9.52278,101773.38778501,0
+PKE.US,D,20120606,000000,9.71551,9.97706,9.60242,9.91709,105570.60628229,0
+PKE.US,D,20120607,000000,10.0823,10.1423,9.97706,10.037,142821.78752864,0
+PKE.US,D,20120608,000000,10.0096,10.2308,9.85909,10.0951,72559.008301926,0
+PKE.US,D,20120611,000000,10.2396,10.2583,9.69879,9.7106,112566.07121073,0
+PKE.US,D,20120612,000000,9.7106,9.86892,9.62308,9.84138,64937.114183793,0
+PKE.US,D,20120613,000000,9.7991,9.92691,9.54736,9.62013,93890.142527672,0
+PKE.US,D,20120614,000000,9.62013,9.76074,9.54342,9.72731,58906.716302468,0
+PKE.US,D,20120615,000000,9.72437,10.0508,9.70175,10.0026,183827.47619115,0
+PKE.US,D,20120618,000000,9.88563,10.0262,9.84138,9.92691,110008.49099631,0
+PKE.US,D,20120619,000000,9.95347,10.4186,9.95347,10.3292,111449.48151871,0
+PKE.US,D,20120620,000000,10.2947,10.3458,10.0488,10.1501,104914.68610802,0
+PKE.US,D,20120621,000000,10.0951,10.0951,9.66339,9.85122,184134.58920297,0
+PKE.US,D,20120622,000000,9.91709,9.99867,9.82761,9.98589,216369.25227924,0
+PKE.US,D,20120625,000000,9.81876,10.046,9.73124,9.77943,60502.280261287,0
+PKE.US,D,20120626,000000,9.77648,9.99382,9.76074,9.88957,152563.98174501,0
+PKE.US,D,20120627,000000,9.93583,10.0872,9.90333,10.046,112401.32846929,0
+PKE.US,D,20120628,000000,9.91313,10.1089,9.78238,10.0961,153799.55230586,0
+PKE.US,D,20120629,000000,10.3871,10.628,10.3409,10.6025,158384.89194277,0
+PKE.US,D,20120702,000000,10.6448,10.8276,10.5366,10.7972,162612.27204271,0
+PKE.US,D,20120703,000000,10.7579,11.0932,10.6861,11.0666,68289.93405137,0
+PKE.US,D,20120705,000000,11.0607,11.2447,11.044,11.163,106048.56361858,0
+PKE.US,D,20120706,000000,10.9851,11.0214,10.7579,10.8808,190016.5152309,0
+PKE.US,D,20120709,000000,10.8257,10.928,10.7854,10.8808,244184.33539054,0
+PKE.US,D,20120710,000000,10.9801,10.9851,10.6763,10.8002,119453.74150587,0
+PKE.US,D,20120711,000000,10.8494,10.8896,10.7165,10.7765,138015.77397263,0
+PKE.US,D,20120712,000000,10.6654,10.7047,10.2426,10.4757,126529.54394403,0
+PKE.US,D,20120713,000000,10.5602,10.864,10.5091,10.8257,116239.22418668,0
+PKE.US,D,20120716,000000,10.7441,11.0411,10.6949,10.8276,135437.85514814,0
+PKE.US,D,20120717,000000,10.8847,10.9683,10.6831,10.9211,67894.348085799,0
+PKE.US,D,20120718,000000,10.864,11.2692,10.864,11.1414,71245.13409237,0
+PKE.US,D,20120719,000000,11.1709,11.2407,11.0411,11.0489,71342.759420634,0
+PKE.US,D,20120720,000000,10.9064,10.9889,10.8149,10.872,203775.58493314,0
+PKE.US,D,20120723,000000,10.6625,10.7539,10.5946,10.6763,147936.94795748,0
+PKE.US,D,20120724,000000,10.7618,10.7854,10.4275,10.5268,62573.767695395,0
+PKE.US,D,20120725,000000,10.6172,10.6625,10.4875,10.5406,65936.756867999,0
+PKE.US,D,20120726,000000,10.6949,10.9359,10.6104,10.808,77705.693576359,0
+PKE.US,D,20120727,000000,10.8276,11.5789,10.7343,11.5534,123408.58423108,0
+PKE.US,D,20120730,000000,11.5357,11.6674,11.2663,11.2741,51117.02865138,0
+PKE.US,D,20120731,000000,11.2407,11.3528,11.105,11.1099,162695.66034394,0
+PKE.US,D,20120801,000000,11.1984,11.282,10.808,10.864,215127.58013538,0
+PKE.US,D,20120802,000000,10.7716,10.9713,10.6763,10.808,90586.135324229,0
+PKE.US,D,20120803,000000,11.0096,11.5976,10.9997,11.5445,98814.120022003,0
+PKE.US,D,20120806,000000,11.5307,11.8041,11.5307,11.5789,72289.521718697,0
+PKE.US,D,20120807,000000,11.6546,11.8779,11.6546,11.6802,77908.062746407,0
+PKE.US,D,20120808,000000,11.575,11.5976,11.4078,11.4757,107818.02269338,0
+PKE.US,D,20120809,000000,11.4708,11.5789,11.342,11.3577,70013.631253536,0
+PKE.US,D,20120810,000000,11.3577,11.4905,11.3577,11.3764,59954.154720303,0
+PKE.US,D,20120813,000000,11.3832,11.4452,11.0303,11.1728,65069.315149151,0
+PKE.US,D,20120814,000000,11.282,11.2899,10.9034,10.9683,105485.18412006,0
+PKE.US,D,20120815,000000,10.9565,11.0411,10.9408,11.0303,176768.96157154,0
+PKE.US,D,20120816,000000,10.9889,11.1286,10.9172,11.105,120903.8844028,0
+PKE.US,D,20120817,000000,11.0735,11.1316,10.9801,11.0607,257158.33474466,0
+PKE.US,D,20120820,000000,11.0509,11.1286,10.8808,10.9929,175661.52425404,0
+PKE.US,D,20120821,000000,11.044,11.1935,10.9851,11.0489,81710.3658962,0
+PKE.US,D,20120822,000000,10.9997,11.0165,10.8149,10.9761,83993.374874881,0
+PKE.US,D,20120823,000000,10.9064,10.9447,10.7854,10.8276,58436.894410196,0
+PKE.US,D,20120824,000000,10.7716,10.9211,10.6448,10.8896,64651.356712519,0
+PKE.US,D,20120827,000000,10.9889,10.9889,10.7579,10.869,49540.786372113,0
+PKE.US,D,20120828,000000,10.8394,10.9525,10.75,10.8995,104415.37323117,0
+PKE.US,D,20120829,000000,10.9064,10.9064,10.7579,10.8946,65875.741037834,0
+PKE.US,D,20120830,000000,10.7933,10.7933,10.6104,10.6497,31031.634291507,0
+PKE.US,D,20120831,000000,10.7933,10.7933,10.5051,10.6831,66871.31600003,0
+PKE.US,D,20120904,000000,10.6625,10.7765,10.3134,10.7047,80636.487285293,0
+PKE.US,D,20120905,000000,10.7903,10.7903,10.3222,10.4186,124664.49340199,0
+PKE.US,D,20120906,000000,10.5091,10.9713,10.5091,10.8946,147572.8868375,0
+PKE.US,D,20120907,000000,11.0096,11.0165,10.8208,10.9761,84169.303851857,0
+PKE.US,D,20120910,000000,10.9408,10.9643,10.872,10.8946,95414.521351299,0
+PKE.US,D,20120911,000000,10.9359,11.1709,10.9113,10.9761,122177.08139224,0
+PKE.US,D,20120912,000000,11.0352,11.0352,10.8896,10.9761,154973.09010603,0
+PKE.US,D,20120913,000000,10.9713,11.2859,10.9713,11.105,159666.22437624,0
+PKE.US,D,20120914,000000,11.1905,11.5563,11.105,11.4482,185616.25694549,0
+PKE.US,D,20120917,000000,11.4226,11.4905,11.3331,11.4482,99207.672126568,0
+PKE.US,D,20120918,000000,11.4,11.5407,11.3646,11.4708,116607.35302868,0
+PKE.US,D,20120919,000000,11.4787,11.4787,11.0932,11.1807,171472.7875132,0
+PKE.US,D,20120920,000000,11.1128,11.2023,11.0165,11.0794,106568.2151055,0
+PKE.US,D,20120921,000000,11.2781,11.4305,10.928,11.0135,676480.47518032,0
+PKE.US,D,20120924,000000,10.9329,11.0489,10.7255,10.8002,176957.09371454,0
+PKE.US,D,20120925,000000,10.8621,10.9113,10.568,10.573,112120.65565053,0
+PKE.US,D,20120926,000000,10.5818,10.6831,10.3763,10.4757,68590.945480185,0
+PKE.US,D,20120927,000000,10.5553,10.5553,10.3763,10.4451,111255.24779269,0
+PKE.US,D,20120928,000000,10.3694,10.3694,10.2033,10.2121,60891.764643842,0
+PKE.US,D,20121001,000000,10.3006,10.3803,10.1354,10.2928,79336.850102775,0
+PKE.US,D,20121002,000000,10.3852,10.4363,10.1511,10.2121,89414.631385057,0
+PKE.US,D,20121003,000000,10.2613,10.2613,10.0233,10.0636,55885.415778789,0
+PKE.US,D,20121004,000000,10.1463,10.1463,9.8109,9.99282,109112.57522338,0
+PKE.US,D,20121005,000000,10.0784,10.2514,10.037,10.1177,112784.71126883,0
+PKE.US,D,20121008,000000,10.0262,10.1354,10.0262,10.046,44288.340325394,0
+PKE.US,D,20121009,000000,10.0262,10.0705,9.75583,9.78139,75744.034636549,0
+PKE.US,D,20121010,000000,9.82859,9.95942,9.74501,9.87284,87296.365147823,0
+PKE.US,D,20121011,000000,9.91219,10.0498,9.8935,9.90136,67935.025305909,0
+PKE.US,D,20121012,000000,9.8935,9.98004,9.78926,9.85809,76942.995699294,0
+PKE.US,D,20121015,000000,9.86596,10.0754,9.8404,9.93484,87174.333487492,0
+PKE.US,D,20121016,000000,10.037,10.1177,9.8404,10.0597,70808.870906689,0
+PKE.US,D,20121017,000000,10.0912,10.1511,9.98004,10.1177,62176.147868818,0
+PKE.US,D,20121018,000000,10.1265,10.2829,9.99282,10.0154,111658.96920227,0
+PKE.US,D,20121019,000000,9.91021,9.98886,9.60046,9.67913,123885.52463687,0
+PKE.US,D,20121022,000000,9.67519,9.93087,9.67519,9.87284,111301.00966531,0
+PKE.US,D,20121023,000000,9.73616,10.1,9.73616,10.0154,157384.23232806,0
+PKE.US,D,20121024,000000,10.0823,10.0823,9.80697,9.91219,56408.118057204,0
+PKE.US,D,20121025,000000,9.95347,10.1639,9.95347,10.1089,84407.265589501,0
+PKE.US,D,20121026,000000,10.0754,10.2327,9.99778,10.22,95755.193069721,0
+PKE.US,D,20121031,000000,10.1885,10.3094,10.1128,10.2514,48999.779344649,0
+PKE.US,D,20121101,000000,10.2514,10.3979,10.1265,10.2377,116196.51310556,0
+PKE.US,D,20121102,000000,10.2426,10.2544,9.8817,9.9053,96139.592799762,0
+PKE.US,D,20121105,000000,9.98499,10.2455,9.95347,10.1354,74638.631180056,0
+PKE.US,D,20121106,000000,10.1807,10.1973,10.0262,10.1935,88759.728141283,0
+PKE.US,D,20121107,000000,10.1787,10.1787,9.96824,10.0342,121448.95915228,0
+PKE.US,D,20121108,000000,9.98004,10.0233,9.82172,9.85809,61741.918544143,0
+PKE.US,D,20121109,000000,9.77353,10.041,9.74501,9.88859,48068.271004127,0
+PKE.US,D,20121112,000000,9.88859,9.90136,9.68404,9.76861,36801.697964127,0
+PKE.US,D,20121113,000000,9.74501,9.91021,9.72141,9.82466,107359.38703664,0
+PKE.US,D,20121114,000000,9.83647,9.91021,9.48344,9.55523,54568.490777724,0
+PKE.US,D,20121115,000000,9.55523,9.58965,9.34007,9.42935,119385.6071622,0
+PKE.US,D,20121116,000000,9.35856,9.66733,9.3088,9.55916,145305.13181636,0
+PKE.US,D,20121119,000000,9.66143,9.91021,9.62504,9.84924,71562.416409228,0
+PKE.US,D,20121120,000000,9.78926,9.86793,9.67519,9.79811,60287.707925207,0
+PKE.US,D,20121121,000000,9.78926,9.82466,9.65061,9.77353,32901.769486069,0
+PKE.US,D,20121123,000000,9.83647,9.91219,9.83647,9.91219,25878.847434058,0
+PKE.US,D,20121126,000000,9.8522,9.95347,9.76861,9.94762,73408.145271725,0
+PKE.US,D,20121127,000000,9.78139,9.93484,9.66733,9.76861,74418.974191462,0
+PKE.US,D,20121128,000000,9.72141,9.94366,9.7047,9.93969,64123.56978159,0
+PKE.US,D,20121129,000000,10.0498,10.0862,9.95942,10.0636,70797.684671158,0
+PKE.US,D,20121130,000000,10.1089,10.1089,9.96428,10.0636,144758.02320588,0
+PKE.US,D,20121203,000000,10.1128,10.2455,9.9053,10.0046,108812.58072507,0
+PKE.US,D,20121204,000000,10.0262,10.0862,9.78533,9.93969,84305.572539225,0
+PKE.US,D,20121205,000000,9.97221,10.041,9.91021,9.93969,48463.856969697,0
+PKE.US,D,20121206,000000,9.93087,10.0636,9.80697,10.0046,51228.891006683,0
+PKE.US,D,20121207,000000,10.0912,10.0912,9.80697,9.87284,32478.726396924,0
+PKE.US,D,20121210,000000,9.88563,10.0951,9.75583,10.0342,71437.33395739,0
+PKE.US,D,20121211,000000,10.1177,10.1807,10.0342,10.1699,101126.61998526,0
+PKE.US,D,20121212,000000,10.1737,10.2878,9.95942,10.0016,68487.218568903,0
+PKE.US,D,20121213,000000,10.0342,10.1807,9.93969,9.97607,45853.396369131,0
+PKE.US,D,20121214,000000,9.91219,10.2121,9.91219,10.0046,77169.771201408,0
+PKE.US,D,20121217,000000,10.0862,10.2249,10.0262,10.1845,138275.09125083,0
+PKE.US,D,20121218,000000,10.2426,10.6034,10.2121,10.5572,197799.08436846,0
+PKE.US,D,20121219,000000,10.1393,10.2455,9.8935,9.95942,255557.68613333,0
+PKE.US,D,20121220,000000,9.94366,10.2033,9.7637,10.046,230144.59286953,0
+PKE.US,D,20121221,000000,9.74796,10.2249,9.74796,10.0262,561251.06298288,0
+PKE.US,D,20121224,000000,10.0262,10.1845,9.8935,10.1807,135392.09327552,0
+PKE.US,D,20121226,000000,10.1973,10.276,10.0666,10.1089,251714.70576342,0
+PKE.US,D,20121227,000000,10.1551,10.3222,10.0016,10.1885,239843.05907429,0
+PKE.US,D,20121228,000000,10.1463,10.4058,10.1089,10.2514,198317.71892488,0
+PKE.US,D,20121231,000000,10.2701,10.6811,10.2701,10.6251,104917.73689953,0
+PKE.US,D,20130102,000000,11.1364,11.2495,10.87,11.0027,270024.53946549,0
+PKE.US,D,20130103,000000,11.047,11.0529,10.7795,10.9201,234825.52397371,0
+PKE.US,D,20130104,000000,10.9634,10.9978,10.7992,10.8926,206377.91008969,0
+PKE.US,D,20130107,000000,10.7884,11.0027,10.7697,10.9555,112002.6917122,0
+PKE.US,D,20130108,000000,10.9693,11.1226,10.6664,10.8306,98306.671701129,0
+PKE.US,D,20130109,000000,10.8474,10.9929,10.8385,10.9427,141807.90781739,0
+PKE.US,D,20130110,000000,11.047,11.047,10.8346,10.9103,103885.55243923,0
+PKE.US,D,20130111,000000,10.9427,10.9978,10.8444,10.9605,69989.22492147,0
+PKE.US,D,20130114,000000,10.8847,10.9929,10.8788,10.9349,83765.582442264,0
+PKE.US,D,20130115,000000,10.8149,10.9487,10.7283,10.9152,119161.88245158,0
+PKE.US,D,20130116,000000,10.8385,10.9525,10.8031,10.863,186923.01264152,0
+PKE.US,D,20130117,000000,10.9427,10.9879,10.8149,10.9152,44897.481696543,0
+PKE.US,D,20130118,000000,10.9201,10.9201,10.634,10.7844,95210.118320246,0
+PKE.US,D,20130122,000000,10.8031,10.9054,10.7077,10.8788,87504.835900887,0
+PKE.US,D,20130123,000000,10.9054,10.9427,10.8149,10.9024,50374.66938437,0
+PKE.US,D,20130124,000000,10.8926,10.9427,10.7195,10.8346,80415.813366195,0
+PKE.US,D,20130125,000000,10.8886,11.047,10.7363,10.8178,136892.06576709,0
+PKE.US,D,20130128,000000,10.8444,11.0027,10.8385,10.9663,73321.706178991,0
+PKE.US,D,20130129,000000,10.9605,11.0214,10.8267,11.0115,87397.041267594,0
+PKE.US,D,20130130,000000,10.9634,10.9879,10.7431,10.8739,94027.428145544,0
+PKE.US,D,20130131,000000,10.8474,10.8975,10.7431,10.7962,77378.241954473,0
+PKE.US,D,20130201,000000,11.2948,11.7835,11.2535,11.3331,231458.46707909,0
+PKE.US,D,20130204,000000,11.3646,11.5515,11.0115,11.0932,268227.62326713,0
+PKE.US,D,20130205,000000,11.1482,11.338,11.1482,11.2603,227352.10170897,0
+PKE.US,D,20130206,000000,11.2495,11.6566,11.2102,11.4845,244802.62913621,0
+PKE.US,D,20130207,000000,11.6075,11.634,11.4,11.5425,215654.3501358,0
+PKE.US,D,20130208,000000,11.5878,11.7206,11.395,11.6134,279206.40497485,0
+PKE.US,D,20130211,000000,11.6301,11.7048,11.5269,11.5799,82124.25661082,0
+PKE.US,D,20130212,000000,11.5515,11.5515,11.0096,11.4158,567199.08949348,0
+PKE.US,D,20130213,000000,11.4492,11.5219,11.4334,11.5081,86459.431344057,0
+PKE.US,D,20130214,000000,11.4098,11.518,11.4098,11.4629,107166.17024111,0
+PKE.US,D,20130215,000000,11.518,11.5652,11.4384,11.5003,112078.96149991,0
+PKE.US,D,20130219,000000,11.518,11.6301,11.3832,11.5603,142638.74003814,0
+PKE.US,D,20130220,000000,11.5652,11.6282,11.3046,11.3213,127347.15606825,0
+PKE.US,D,20130221,000000,11.1768,11.5131,11.1768,11.5081,92006.787236574,0
+PKE.US,D,20130222,000000,11.6094,11.6301,11.4915,11.5878,56022.701396661,0
+PKE.US,D,20130225,000000,11.6134,11.6301,11.337,11.4384,117982.24306839,0
+PKE.US,D,20130226,000000,11.5377,11.5515,11.3754,11.4158,42259.563972402,0
+PKE.US,D,20130227,000000,11.4492,11.8199,11.4492,11.4944,155145.9682915,0
+PKE.US,D,20130228,000000,11.4629,11.6193,11.456,11.4737,54930.518036704,0
+PKE.US,D,20130301,000000,11.4492,11.4865,11.3007,11.4158,78958.551955751,0
+PKE.US,D,20130304,000000,11.3262,11.3528,11.1246,11.2367,113332.83680981,0
+PKE.US,D,20130305,000000,11.2869,11.4236,11.2013,11.3656,234796.03298912,0
+PKE.US,D,20130306,000000,11.4295,11.4787,11.3046,11.46,97861.256140922,0
+PKE.US,D,20130307,000000,11.4334,11.5317,11.341,11.5269,35762.394990313,0
+PKE.US,D,20130308,000000,11.6045,11.6282,11.4098,11.518,82413.064873602,0
+PKE.US,D,20130311,000000,11.5377,11.5377,11.3095,11.395,34463.774738298,0
+PKE.US,D,20130312,000000,11.3754,11.5219,11.3656,11.4423,35814.258445954,0
+PKE.US,D,20130313,000000,11.4452,11.6006,11.2918,11.5425,67689.945054746,0
+PKE.US,D,20130314,000000,11.5377,11.93,11.5081,11.9133,75668.781779345,0
+PKE.US,D,20130315,000000,11.9762,11.9762,11.6488,11.7727,215245.5440737,0
+PKE.US,D,20130318,000000,11.5878,11.7402,11.5701,11.6006,69749.22932282,0
+PKE.US,D,20130319,000000,11.6596,11.6792,11.4865,11.6094,40407.733526889,0
+PKE.US,D,20130320,000000,11.7284,11.7353,11.5131,11.6734,46396.437257601,0
+PKE.US,D,20130321,000000,11.5701,11.5701,11.3125,11.4787,86669.935958126,0
+PKE.US,D,20130322,000000,11.5465,11.8376,11.3577,11.4334,53540.374039441,0
+PKE.US,D,20130325,000000,11.5081,11.7865,11.5081,11.6734,75668.781779345,0
+PKE.US,D,20130326,000000,11.7501,11.7629,11.4334,11.6094,21956.546484939,0
+PKE.US,D,20130327,000000,11.4787,11.6232,11.4629,11.6094,26016.133051929,0
+PKE.US,D,20130328,000000,11.6537,11.6537,11.4196,11.4915,49563.158843174,0
+PKE.US,D,20130401,000000,11.4787,11.5465,10.9388,11.1374,102917.43460061,0
+PKE.US,D,20130402,000000,11.1915,11.3656,11.1817,11.2701,52170.568652232,0
+PKE.US,D,20130403,000000,11.2663,11.4196,11.1905,11.2515,83207.287596252,0
+PKE.US,D,20130404,000000,11.2879,11.4334,11.2791,11.4049,37365.077462652,0
+PKE.US,D,20130405,000000,11.3754,11.636,11.16,11.401,200802.0801431,0
+PKE.US,D,20130408,000000,11.4167,11.4432,11.2191,11.3095,138917.79132857,0
+PKE.US,D,20130409,000000,11.2791,11.2791,10.9555,10.9869,87952.285322098,0
+PKE.US,D,20130410,000000,11.0037,11.1552,10.9427,11.0882,217352.6240754,0
+PKE.US,D,20130411,000000,11.0834,11.1208,10.9477,10.9781,120252.03195054,0
+PKE.US,D,20130412,000000,10.8955,11.1316,10.8749,10.9683,178352.32236432,0
+PKE.US,D,20130415,000000,10.9152,10.9869,10.5199,10.5907,185196.26464785,0
+PKE.US,D,20130416,000000,10.7225,10.925,10.6006,10.8602,66841.825015449,0
+PKE.US,D,20130417,000000,10.7363,10.7746,10.2938,10.5524,109527.48286851,0
+PKE.US,D,20130418,000000,10.5966,10.7273,10.3606,10.3655,65340.835593386,0
+PKE.US,D,20130419,000000,10.3999,10.4431,10.2327,10.4049,57006.073192822,0
+PKE.US,D,20130422,000000,10.4235,10.4491,10.1609,10.3763,76673.509116064,0
+PKE.US,D,20130423,000000,10.4639,10.871,10.4639,10.811,133709.07329346,0
+PKE.US,D,20130424,000000,10.7697,10.8267,10.5474,10.6566,43088.362332145,0
+PKE.US,D,20130425,000000,10.6615,10.8602,10.6418,10.7795,46779.820057139,0
+PKE.US,D,20130426,000000,10.7638,10.8394,10.2269,10.3016,180231.60993341,0
+PKE.US,D,20130429,000000,10.3871,10.6703,10.3164,10.5818,70801.75239317,0
+PKE.US,D,20130430,000000,10.6094,10.8955,10.5317,10.867,78676.862206488,0
+PKE.US,D,20130501,000000,10.8356,10.8454,10.1609,10.4127,197113.67320961,0
+PKE.US,D,20130502,000000,10.4579,10.6841,10.4431,10.6487,60699.564778822,0
+PKE.US,D,20130503,000000,10.8356,11.0096,10.8356,10.8552,52876.318421143,0
+PKE.US,D,20130506,000000,10.863,10.9477,10.7273,10.8867,37728.121652135,0
+PKE.US,D,20130507,000000,10.9368,11.2515,10.9368,11.2063,49944.507781706,0
+PKE.US,D,20130508,000000,11.2367,11.3714,11.1148,11.3528,55539.659407853,0
+PKE.US,D,20130509,000000,11.1246,11.1246,10.6162,10.8818,119959.15596575,0
+PKE.US,D,20130510,000000,10.9959,11.5377,10.9959,11.3754,93114.224554072,0
+PKE.US,D,20130513,000000,11.3125,11.3125,11.0037,11.0882,77116.890815266,0
+PKE.US,D,20130514,000000,11.1316,11.1905,10.9044,11.0627,102563.54278565,0
+PKE.US,D,20130515,000000,11.0037,11.2928,10.9014,11.2063,83643.550781933,0
+PKE.US,D,20130516,000000,11.1552,11.1552,10.9477,11.0627,56117.275933417,0
+PKE.US,D,20130517,000000,11.0932,11.1463,10.9978,11.0932,111248.12927916,0
+PKE.US,D,20130520,000000,11.0185,11.0962,10.9525,11.0882,139250.32760297,0
+PKE.US,D,20130521,000000,11.0509,11.0882,10.9014,11.0479,163915.97694724,0
+PKE.US,D,20130522,000000,11.0283,11.0588,10.7697,10.8602,90741.725691149,0
+PKE.US,D,20130523,000000,10.7579,10.9427,10.7539,10.9152,34680.380935385,0
+PKE.US,D,20130524,000000,10.871,11.043,10.8238,11.0283,113262.66860512,0
+PKE.US,D,20130528,000000,11.2092,11.2977,10.9723,11.1699,161848.55723515,0
+PKE.US,D,20130529,000000,11.0834,11.1286,10.9525,11.0558,26491.039596715,0
+PKE.US,D,20130530,000000,11.043,11.0716,10.9103,11.0627,48771.986912032,0
+PKE.US,D,20130531,000000,10.9791,11.0666,10.9427,10.9959,112557.9357667,0
+PKE.US,D,20130603,000000,10.9978,11.043,10.7175,10.9555,226220.25805941,0
+PKE.US,D,20130604,000000,10.9781,10.9781,10.7127,10.8238,162742.43914706,0
+PKE.US,D,20130605,000000,10.7746,10.8552,10.5101,10.5622,159913.3384884,0
+PKE.US,D,20130606,000000,10.5966,10.9044,10.5966,10.9014,94769.787412553,0
+PKE.US,D,20130607,000000,10.9978,10.9978,10.75,10.863,100732.05095019,0
+PKE.US,D,20130610,000000,10.7933,11.0332,10.7893,11.0283,131553.18062763,0
+PKE.US,D,20130611,000000,10.8394,11.0096,10.8238,10.9152,37828.797771908,0
+PKE.US,D,20130612,000000,10.9919,10.9919,10.7431,10.805,36590.176419554,0
+PKE.US,D,20130613,000000,10.7746,10.9643,10.7363,10.871,52510.223440152,0
+PKE.US,D,20130614,000000,10.8749,10.9723,10.6034,10.6271,53244.44726314,0
+PKE.US,D,20130617,000000,10.7795,10.9044,10.7697,10.8749,47017.781794783,0
+PKE.US,D,20130618,000000,10.929,11.3125,10.929,11.2515,72902.730811857,0
+PKE.US,D,20130619,000000,11.2191,11.2741,11.043,11.0558,42380.57870223,0
+PKE.US,D,20130620,000000,10.8602,11.0283,10.8149,10.9525,76980.622127896,0
+PKE.US,D,20130621,000000,10.9869,11.3046,10.9869,11.16,285446.29053974,0
+PKE.US,D,20130624,000000,11.0096,11.0283,10.8149,10.9103,106650.58647622,0
+PKE.US,D,20130625,000000,10.9477,11.0882,10.929,10.9781,68204.511889138,0
+PKE.US,D,20130626,000000,11.0588,11.1552,10.8502,10.9103,118143.93501833,0
+PKE.US,D,20130627,000000,10.9643,11.1364,10.9368,11.0391,56173.207111068,0
+PKE.US,D,20130628,000000,10.9723,11.043,10.929,10.9339,219564.44791889,0
+PKE.US,D,20130701,000000,11.0332,11.1699,11.0243,11.1108,49281.469093911,0
+PKE.US,D,20130702,000000,11.0962,11.2938,11.0087,11.2751,96424.333340533,0
+PKE.US,D,20130703,000000,11.1817,11.5681,11.1817,11.5033,36859.663002784,0
+PKE.US,D,20130705,000000,11.7314,11.7314,11.5543,11.6782,47046.255848861,0
+PKE.US,D,20130708,000000,11.695,11.7727,11.5957,11.7098,108958.00178697,0
+PKE.US,D,20130709,000000,11.755,11.8828,11.6734,11.8602,342763.54446641,0
+PKE.US,D,20130710,000000,11.8238,12.0235,11.7599,12.0008,71267.50656343,0
+PKE.US,D,20130711,000000,12.1434,12.2162,11.9841,12.1572,79114.142322672,0
+PKE.US,D,20130712,000000,12.11,12.1808,12.0008,12.1385,59855.512461537,0
+PKE.US,D,20130715,000000,12.1159,12.2653,12.0097,12.23,59997.882731922,0
+PKE.US,D,20130716,000000,12.2084,12.3577,12.0933,12.2988,48271.657104678,0
+PKE.US,D,20130717,000000,12.3204,12.3441,12.1159,12.2348,73813.900542324,0
+PKE.US,D,20130718,000000,12.2437,12.3086,12.1159,12.2919,73921.695175615,0
+PKE.US,D,20130719,000000,12.2919,12.4748,12.2919,12.4266,64197.805708292,0
+PKE.US,D,20130722,000000,12.4237,12.5937,12.4178,12.5653,52279.380216027,0
+PKE.US,D,20130723,000000,12.5653,12.5791,12.4266,12.4856,33543.452633306,0
+PKE.US,D,20130724,000000,12.4571,12.6135,12.4571,12.5937,40550.103797274,0
+PKE.US,D,20130725,000000,12.5446,12.998,12.5446,12.9566,98013.795716335,0
+PKE.US,D,20130726,000000,12.8131,12.9478,12.286,12.3499,97395.501970662,0
+PKE.US,D,20130729,000000,12.3529,12.5102,12.2575,12.2801,45410.014669931,0
+PKE.US,D,20130730,000000,12.3529,12.4354,12.2575,12.3627,48864.527587782,0
+PKE.US,D,20130731,000000,12.3577,12.5446,12.2762,12.4354,72342.40210484,0
+PKE.US,D,20130801,000000,12.5338,12.6291,12.3961,12.4964,64003.571982266,0
+PKE.US,D,20130802,000000,12.465,12.5052,12.3529,12.4453,36971.525358086,0
+PKE.US,D,20130805,000000,12.4571,12.7177,12.4571,12.7049,56149.817709505,0
+PKE.US,D,20130806,000000,12.6183,12.7098,12.4502,12.6665,55644.403249637,0
+PKE.US,D,20130807,000000,12.5791,12.6381,12.4571,12.6341,44316.814379471,0
+PKE.US,D,20130808,000000,12.6892,12.9114,12.5623,12.8819,62272.75626658,0
+PKE.US,D,20130809,000000,12.8445,12.8751,12.4964,12.6037,39922.657677076,0
+PKE.US,D,20130812,000000,12.5525,12.8652,12.5525,12.8298,32142.122400512,0
+PKE.US,D,20130813,000000,12.8022,12.8573,12.761,12.8072,28369.310235299,0
+PKE.US,D,20130814,000000,12.8022,12.8819,12.6291,12.7049,54470.86544946,0
+PKE.US,D,20130815,000000,12.6095,12.7786,12.3411,12.3814,57102.681590584,0
+PKE.US,D,20130816,000000,12.3961,12.5338,12.3086,12.4394,116219.90250712,0
+PKE.US,D,20130819,000000,12.3873,12.4698,12.286,12.3027,28374.394887813,0
+PKE.US,D,20130820,000000,12.1984,12.5102,12.1984,12.4266,37253.21510735,0
+PKE.US,D,20130821,000000,12.3361,12.5161,12.2084,12.2348,29735.047900497,0
+PKE.US,D,20130822,000000,12.3775,12.6489,12.3775,12.6135,39021.657251636,0
+PKE.US,D,20130823,000000,12.5909,12.8022,12.5279,12.6567,22734.498319545,0
+PKE.US,D,20130826,000000,12.6567,12.8878,12.519,12.6381,20230.815421768,0
+PKE.US,D,20130827,000000,12.4453,12.5937,12.166,12.2211,64960.503585356,0
+PKE.US,D,20130828,000000,12.2476,12.3313,12.0933,12.1336,26093.419770138,0
+PKE.US,D,20130829,000000,12.1336,12.4502,12.1336,12.4354,43157.513606333,0
+PKE.US,D,20130830,000000,12.3932,12.4079,11.8907,12.1808,79262.614176074,0
+PKE.US,D,20130903,000000,12.3421,12.3421,12.0343,12.1906,25144.623611069,0
+PKE.US,D,20130904,000000,12.222,13.0717,12.222,12.756,64701.186307154,0
+PKE.US,D,20130905,000000,12.7865,12.8741,12.6173,12.817,42023.636095763,0
+PKE.US,D,20130906,000000,12.9153,12.9153,12.4552,12.6183,39229.111074198,0
+PKE.US,D,20130909,000000,12.5387,12.6419,12.4571,12.6135,57983.343405969,0
+PKE.US,D,20130910,000000,12.6499,13.0982,12.6499,13.0894,36520.008214864,0
+PKE.US,D,20130911,000000,13.0382,13.0382,12.9114,13.0028,34401.74197763,0
+PKE.US,D,20130912,000000,13.0126,13.0894,12.6695,12.7256,47491.671409066,0
+PKE.US,D,20130913,000000,12.7964,12.7964,12.5142,12.6499,99280.891122766,0
+PKE.US,D,20130916,000000,12.8387,12.8387,12.5446,12.6135,98794.79834245,0
+PKE.US,D,20130917,000000,12.6135,12.818,12.4178,12.7973,53896.299715404,0
+PKE.US,D,20130918,000000,12.7826,13.4935,12.5987,13.4651,74697.613149216,0
+PKE.US,D,20130919,000000,13.4651,13.4651,13.2742,13.3352,82708.991649903,0
+PKE.US,D,20130920,000000,13.4562,13.5909,13.3785,13.5909,459907.83680053,0
+PKE.US,D,20130923,000000,13.524,13.524,13.4297,13.4542,106108.56251825,0
+PKE.US,D,20130924,000000,13.4345,13.7974,13.3726,13.5073,68730.264959061,0
+PKE.US,D,20130925,000000,13.4837,13.4837,13.2978,13.3244,41125.686461832,0
+PKE.US,D,20130926,000000,13.3667,13.3667,13.2113,13.3146,44880.193877997,0
+PKE.US,D,20130927,000000,13.1701,13.2605,13.0628,13.1317,30884.179368607,0
+PKE.US,D,20130930,000000,13.0618,13.1257,12.9792,13.0973,114346.71652105,0
+PKE.US,D,20131001,000000,12.8652,13.0894,12.5987,13.0382,111447.4476577,0
+PKE.US,D,20131002,000000,12.9105,12.9792,12.7776,12.8485,98153.115195213,0
+PKE.US,D,20131003,000000,12.7816,12.7816,12.4286,12.5545,75588.444269627,0
+PKE.US,D,20131004,000000,12.5417,12.7747,12.5417,12.7039,19716.248587375,0
+PKE.US,D,20131007,000000,12.5889,12.6065,12.4374,12.4886,33586.163714422,0
+PKE.US,D,20131008,000000,12.5259,12.698,12.4994,12.5495,111797.27175065,0
+PKE.US,D,20131009,000000,12.5633,12.8977,12.4472,12.7294,92169.496117014,0
+PKE.US,D,20131010,000000,12.9242,12.9242,12.8003,12.8681,142938.73453645,0
+PKE.US,D,20131011,000000,12.7904,13.2074,12.7904,13.1789,57205.391571363,0
+PKE.US,D,20131014,000000,13.1209,13.4523,13.1209,13.3204,77523.663016367,0
+PKE.US,D,20131015,000000,13.2802,13.289,13.1031,13.1455,59544.331727694,0
+PKE.US,D,20131016,000000,13.2752,13.3284,13.112,13.2074,44800.873298782,0
+PKE.US,D,20131017,000000,13.1209,13.4315,13.1209,13.349,94022.34349303,0
+PKE.US,D,20131018,000000,13.5211,13.6125,13.2978,13.4877,127533.25435025,0
+PKE.US,D,20131021,000000,13.4877,13.6401,13.3991,13.5211,67833.332255634,0
+PKE.US,D,20131022,000000,13.5506,13.6587,13.4739,13.5358,49726.884654117,0
+PKE.US,D,20131023,000000,13.4798,13.5388,13.349,13.4315,59505.688368589,0
+PKE.US,D,20131024,000000,13.408,13.4689,13.3362,13.4041,102614.38931079,0
+PKE.US,D,20131025,000000,13.4621,13.5446,13.3362,13.4798,45493.402971156,0
+PKE.US,D,20131028,000000,13.4483,13.4483,13.294,13.3785,65687.608894825,0
+PKE.US,D,20131029,000000,13.3834,13.3991,13.1975,13.3284,56172.190180565,0
+PKE.US,D,20131030,000000,13.3628,13.3628,13.1257,13.1366,55814.230643596,0
+PKE.US,D,20131031,000000,13.1563,13.1749,12.8681,12.8681,136946.98001424,0
+PKE.US,D,20131101,000000,12.8741,12.9291,12.7294,12.8425,155512.06327249,0
+PKE.US,D,20131104,000000,12.9242,12.934,12.7462,12.817,95379.945714205,0
+PKE.US,D,20131105,000000,12.8003,12.8327,12.7412,12.7964,58003.682016024,0
+PKE.US,D,20131106,000000,12.8927,12.9763,12.8003,12.8613,24928.017413984,0
+PKE.US,D,20131107,000000,12.8927,12.8927,12.5259,12.5889,55541.693268858,0
+PKE.US,D,20131108,000000,12.5731,12.9674,12.5613,12.8977,47733.700868721,0
+PKE.US,D,20131111,000000,12.9065,12.9065,12.6282,12.7658,291358.72448275,0
+PKE.US,D,20131112,000000,12.7364,13.0078,12.5731,12.6793,85418.094509237,0
+PKE.US,D,20131113,000000,12.5692,12.7167,12.406,12.7039,82370.353792487,0
+PKE.US,D,20131114,000000,12.6646,12.6646,12.3007,12.5082,164393.93428354,0
+PKE.US,D,20131115,000000,12.4836,12.5829,12.3381,12.5476,161855.67574866,0
+PKE.US,D,20131118,000000,12.6282,12.7294,12.5033,12.6499,97331.435348988,0
+PKE.US,D,20131119,000000,12.6371,13.1405,12.4886,12.8681,168184.03426729,0
+PKE.US,D,20131120,000000,12.9291,13.0176,12.5692,12.7412,121835.39274333,0
+PKE.US,D,20131121,000000,12.76,13.0382,12.5633,13.0344,93952.175288341,0
+PKE.US,D,20131122,000000,12.9566,13.3116,12.8741,13.2556,87970.590071147,0
+PKE.US,D,20131125,000000,13.2605,13.524,13.2605,13.4345,43594.793722517,0
+PKE.US,D,20131126,000000,13.4169,13.6253,13.3441,13.5584,70881.072972384,0
+PKE.US,D,20131127,000000,13.6066,13.7069,13.2802,13.6941,80599.877787194,0
+PKE.US,D,20131129,000000,13.764,13.764,13.5634,13.6302,37107.794045455,0
+PKE.US,D,20131202,000000,13.5948,13.5948,13.0236,13.1257,76587.07002333,0
+PKE.US,D,20131203,000000,13.1257,13.5073,13.0432,13.2221,57016.24249785,0
+PKE.US,D,20131204,000000,13.1257,13.2506,12.8613,12.8819,62220.89281094,0
+PKE.US,D,20131205,000000,12.9105,13.0432,12.8219,12.9517,49481.804402954,0
+PKE.US,D,20131206,000000,13.112,13.2802,12.934,13.1789,56927.769544111,0
+PKE.US,D,20131209,000000,13.1257,13.2113,12.8652,12.9566,99501.565041863,0
+PKE.US,D,20131210,000000,12.9025,12.9025,12.6173,12.7512,95034.189343269,0
+PKE.US,D,20131211,000000,12.7088,12.756,12.4109,12.5082,80275.476956816,0
+PKE.US,D,20131212,000000,12.4836,12.6017,12.3587,12.4718,113166.06020735,0
+PKE.US,D,20131213,000000,12.4836,12.8278,12.4561,12.6646,84854.715010712,0
+PKE.US,D,20131216,000000,12.6833,12.8485,12.5889,12.6547,59249.421881896,0
+PKE.US,D,20131217,000000,12.6213,12.816,12.5771,12.6833,152035.17788358,0
+PKE.US,D,20131218,000000,12.5633,12.7964,12.4561,12.6105,173237.16193548,0
+PKE.US,D,20131219,000000,12.5771,12.7246,12.4011,12.5082,117069.03947692,0
+PKE.US,D,20131220,000000,12.5033,12.8367,12.4335,12.8367,558025.35942815,0
+PKE.US,D,20131223,000000,12.8563,13.2978,12.8367,13.285,87277.04346827,0
+PKE.US,D,20131224,000000,13.23,13.4965,13.2182,13.3362,37583.717520744,0
+PKE.US,D,20131226,000000,13.3362,13.3667,13.2398,13.2802,62078.522540554,0
+PKE.US,D,20131227,000000,13.3411,13.3628,13.2113,13.234,49542.820233119,0
+PKE.US,D,20131230,000000,13.2113,13.3116,13.0236,13.2035,65618.457620637,0
+PKE.US,D,20131231,000000,13.2408,13.3116,13.1601,13.2221,149117.60427118,0
+PKE.US,D,20140102,000000,13.2182,13.2182,12.6636,12.6715,151019.26431133,0
+PKE.US,D,20140103,000000,12.6587,12.8259,12.6046,12.753,98524.294828718,0
+PKE.US,D,20140106,000000,12.8553,12.8859,12.3922,12.4964,144264.81191204,0
+PKE.US,D,20140107,000000,12.4906,12.7236,12.4748,12.5997,117685.29936159,0
+PKE.US,D,20140108,000000,12.6135,12.7108,12.3657,12.7108,136216.82391326,0
+PKE.US,D,20140109,000000,12.7236,12.7276,12.4698,12.5456,135585.31007104,0
+PKE.US,D,20140110,000000,12.1719,12.6951,11.4492,12.6715,220429.85577673,0
+PKE.US,D,20140113,000000,12.6764,13.0254,12.5909,12.991,234979.08047962,0
+PKE.US,D,20140114,000000,12.991,13.3854,12.9143,13.3441,98904.626836748,0
+PKE.US,D,20140115,000000,13.3293,13.6794,13.3293,13.6637,150670.45714889,0
+PKE.US,D,20140116,000000,13.583,13.8368,13.3677,13.6548,250924.55076278,0
+PKE.US,D,20140117,000000,13.6686,13.7039,13.4975,13.6597,238541.38803076,0
+PKE.US,D,20140121,000000,13.6597,13.8004,13.4759,13.7119,164776.30015257,0
+PKE.US,D,20140122,000000,13.8406,13.9823,13.6046,13.8987,313348.82967427,0
+PKE.US,D,20140123,000000,13.9036,14.0049,13.818,13.9144,169430.79106367,0
+PKE.US,D,20140124,000000,13.8142,13.9823,13.7157,13.8534,306916.74424437,0
+PKE.US,D,20140127,000000,14.06,14.1092,13.7039,13.8613,229714.43126687,0
+PKE.US,D,20140128,000000,13.8613,14.0894,13.818,13.9607,321233.09186212,0
+PKE.US,D,20140129,000000,13.8142,13.881,13.583,13.8613,236016.34959242,0
+PKE.US,D,20140130,000000,14.0236,14.0373,13.8269,13.9439,178059.44637953,0
+PKE.US,D,20140131,000000,13.6853,13.9144,13.6273,13.8879,165528.82872461,0
+PKE.US,D,20140203,000000,13.9144,14.0992,13.4935,13.5083,265545.97753137,0
+PKE.US,D,20140204,000000,13.6145,13.6951,13.3411,13.6008,177007.94023968,0
+PKE.US,D,20140205,000000,13.5506,13.7807,13.2812,13.4798,121100.15198983,0
+PKE.US,D,20140206,000000,13.4621,13.7846,13.4621,13.6597,223436.91927337,0
+PKE.US,D,20140207,000000,13.4247,13.8092,13.4247,13.644,234311.97406981,0
+PKE.US,D,20140210,000000,13.644,13.644,13.3284,13.4591,110866.78034063,0
+PKE.US,D,20140211,000000,13.4149,13.58,13.3323,13.5142,129683.04543307,0
+PKE.US,D,20140212,000000,13.5555,13.58,13.3362,13.4099,51800.405949231,0
+PKE.US,D,20140213,000000,13.3234,13.6637,13.1828,13.6342,91088.498992588,0
+PKE.US,D,20140214,000000,13.6539,13.6539,13.3726,13.4651,58656.551398791,0
+PKE.US,D,20140218,000000,13.4483,13.4483,12.8799,13.3893,234125.87578781,0
+PKE.US,D,20140219,000000,13.3048,13.468,13.285,13.4345,175252.71819193,0
+PKE.US,D,20140220,000000,13.4877,13.7157,13.0236,13.6539,116525.99858845,0
+PKE.US,D,20140221,000000,13.7247,13.7247,13.4247,13.6637,136652.07016844,0
+PKE.US,D,20140224,000000,13.644,13.6981,13.529,13.6096,92582.369901132,0
+PKE.US,D,20140225,000000,13.6539,13.7748,13.4729,13.764,133319.58891091,0
+PKE.US,D,20140226,000000,13.822,14.293,13.7443,14.1248,149885.38680076,0
+PKE.US,D,20140227,000000,14.0364,14.3068,13.8967,14.2723,126467.51118337,0
+PKE.US,D,20140228,000000,14.3304,14.4277,14.1642,14.3255,137873.40370224,0
+PKE.US,D,20140303,000000,14.175,14.3746,14.1248,14.3382,103304.88512216,0
+PKE.US,D,20140304,000000,14.4356,14.9538,14.3598,14.8024,293345.80668513,0
+PKE.US,D,20140305,000000,14.8122,14.9489,14.5713,14.7355,157245.92977968,0
+PKE.US,D,20140306,000000,14.7247,14.8614,14.7198,14.8231,49065.879827328,0
+PKE.US,D,20140307,000000,14.8349,14.8349,14.6244,14.7847,63446.294066757,0
+PKE.US,D,20140310,000000,14.707,14.8663,14.6558,14.8122,112348.44808314,0
+PKE.US,D,20140311,000000,14.7699,14.7787,14.4631,14.5143,112872.16729205,0
+PKE.US,D,20140312,000000,14.415,14.7453,14.3598,14.7001,103373.01946584,0
+PKE.US,D,20140313,000000,14.8024,14.8122,14.2045,14.2635,69775.669515892,0
+PKE.US,D,20140314,000000,14.1878,14.5349,14.1878,14.4739,89115.653817247,0
+PKE.US,D,20140317,000000,14.5309,14.6185,14.4425,14.5615,63097.486904312,0
+PKE.US,D,20140318,000000,14.5182,14.8516,14.3707,14.8349,97278.554962846,0
+PKE.US,D,20140319,000000,14.7847,14.8083,14.5309,14.707,48038.780019547,0
+PKE.US,D,20140320,000000,14.6362,14.7975,14.5929,14.7453,28481.172590602,0
+PKE.US,D,20140321,000000,14.7739,14.9981,14.707,14.9332,224412.15562551,0
+PKE.US,D,20140324,000000,14.8938,14.9224,14.5811,14.8349,120604.90683499,0
+PKE.US,D,20140325,000000,14.9224,14.9863,14.8289,14.8958,54962.042882289,0
+PKE.US,D,20140326,000000,15.0187,15.0187,14.3825,14.4208,73196.623727153,0
+PKE.US,D,20140327,000000,14.4258,14.5182,14.2723,14.5055,78656.523596433,0
+PKE.US,D,20140328,000000,14.4691,14.8378,14.3668,14.4494,58845.700472303,0
+PKE.US,D,20140331,000000,14.5418,15.0601,14.5418,15.0187,106144.15508585,0
+PKE.US,D,20140401,000000,15.0227,15.3875,14.9922,15.3707,110637.97097751,0
+PKE.US,D,20140402,000000,15.3491,15.4062,15.1495,15.3177,67949.262332948,0
+PKE.US,D,20140403,000000,15.2606,15.3609,15.1003,15.1131,74333.55202923,0
+PKE.US,D,20140404,000000,15.2675,15.2803,14.5447,14.7227,97554.143129091,0
+PKE.US,D,20140407,000000,14.643,14.643,14.3028,14.4759,59512.806882108,0
+PKE.US,D,20140408,000000,14.5271,14.7769,14.4415,14.6214,75407.430640137,0
+PKE.US,D,20140409,000000,14.6893,14.7227,14.413,14.648,79331.765450261,0
+PKE.US,D,20140410,000000,14.592,14.592,13.9685,14.0059,108207.50707593,0
+PKE.US,D,20140411,000000,13.8378,14.0059,13.6637,13.6971,115406.35810492,0
+PKE.US,D,20140414,000000,13.7974,13.8554,13.4571,13.6086,99609.359675155,0
+PKE.US,D,20140415,000000,13.6184,13.6755,13.1621,13.4089,117911.0579332,0
+PKE.US,D,20140416,000000,13.5437,13.7591,13.3441,13.7247,66537.762795126,0
+PKE.US,D,20140417,000000,13.6803,14.0678,13.644,13.9016,46160.509380962,0
+PKE.US,D,20140421,000000,13.8751,13.9872,13.7925,13.9627,26899.845658821,0
+PKE.US,D,20140422,000000,13.9479,14.4179,13.9449,14.294,74247.112936496,0
+PKE.US,D,20140423,000000,14.2213,14.4366,13.9627,14.0059,82372.387653492,0
+PKE.US,D,20140424,000000,14.1426,14.1426,13.7433,13.8849,48211.658205015,0
+PKE.US,D,20140425,000000,13.7699,13.8456,13.4345,13.6224,92183.733144053,0
+PKE.US,D,20140428,000000,13.6145,13.7748,13.2713,13.6342,100253.0766834,0
+PKE.US,D,20140429,000000,13.7531,13.8092,13.3755,13.4926,50326.873650741,0
+PKE.US,D,20140430,000000,13.4788,13.524,13.1867,13.4483,87391.956615081,0
+PKE.US,D,20140501,000000,13.3873,13.6597,13.1513,13.4483,121632.00664278,0
+PKE.US,D,20140502,000000,13.4434,13.6921,13.2516,13.4345,163033.28127085,0
+PKE.US,D,20140505,000000,13.3038,13.5791,13.1347,13.5122,90446.815845351,0
+PKE.US,D,20140506,000000,13.4119,13.6755,13.2398,13.3136,172772.42469572,0
+PKE.US,D,20140507,000000,13.3313,13.9125,13.1729,13.9016,233545.20847074,0
+PKE.US,D,20140508,000000,13.7876,14.1563,13.6921,13.7295,216106.88420953,0
+PKE.US,D,20140509,000000,13.6086,13.9823,13.524,13.9125,62135.470648708,0
+PKE.US,D,20140512,000000,13.9449,14.8466,13.9449,14.7375,95651.466158441,0
+PKE.US,D,20140513,000000,14.643,14.643,13.998,14.0118,133183.32022355,0
+PKE.US,D,20140514,000000,13.9921,13.9921,13.6971,13.7039,146238.67401789,0
+PKE.US,D,20140515,000000,13.5752,14.0521,13.3038,13.9183,247313.43054751,0
+PKE.US,D,20140516,000000,12.4434,13.7748,12.1198,13.7197,316875.54465782,0
+PKE.US,D,20140519,000000,13.6283,13.6283,13.1573,13.3077,167632.8579348,0
+PKE.US,D,20140520,000000,13.3313,13.349,12.9183,13.1573,256676.30968636,0
+PKE.US,D,20140521,000000,13.1799,13.5191,12.9576,13.4041,149534.54577731,0
+PKE.US,D,20140522,000000,13.4641,13.5014,13.3136,13.3224,64231.364414882,0
+PKE.US,D,20140523,000000,13.3176,13.5437,13.3176,13.5014,165063.07455434,0
+PKE.US,D,20140527,000000,13.5584,13.998,13.5506,13.9213,87735.679125012,0
+PKE.US,D,20140528,000000,13.8456,13.938,13.5654,13.6391,101224.24531353,0
+PKE.US,D,20140529,000000,13.7247,13.7247,13.4119,13.5388,74869.474404182,0
+PKE.US,D,20140530,000000,13.5752,13.6184,13.4287,13.5506,72955.611198,0
+PKE.US,D,20140602,000000,13.4926,13.5338,13.0589,13.293,64622.882658442,0
+PKE.US,D,20140603,000000,13.2143,13.293,12.9085,13.1799,109174.60798405,0
+PKE.US,D,20140604,000000,13.0845,13.2782,12.934,13.1897,126976.99336524,0
+PKE.US,D,20140605,000000,13.1769,13.6529,13.1307,13.5791,72206.133417471,0
+PKE.US,D,20140606,000000,13.7039,13.9537,13.5388,13.7247,213483.20351242,0
+PKE.US,D,20140609,000000,13.6755,14.0216,13.5122,13.9735,143644.48430537,0
+PKE.US,D,20140610,000000,13.8898,13.8898,13.764,13.8898,67603.505962012,0
+PKE.US,D,20140611,000000,13.7807,13.817,13.5752,13.6184,37387.449933713,0
+PKE.US,D,20140612,000000,13.5712,13.6342,13.349,13.4827,50758.052183909,0
+PKE.US,D,20140613,000000,13.5584,13.6184,13.3706,13.4827,68888.906117491,0
+PKE.US,D,20140616,000000,13.4247,13.524,13.1199,13.3362,61410.399200246,0
+PKE.US,D,20140617,000000,13.3077,13.5338,13.2084,13.467,78677.879136991,0
+PKE.US,D,20140618,000000,13.467,13.4877,13.0894,13.3274,97035.508572687,0
+PKE.US,D,20140619,000000,13.3313,13.4089,13.288,13.3657,85098.778331373,0
+PKE.US,D,20140620,000000,13.4247,13.7433,13.3411,13.7069,218461.0783234,0
+PKE.US,D,20140623,000000,13.6529,13.6529,13.3657,13.4827,88298.041693034,0
+PKE.US,D,20140624,000000,13.3991,13.6803,13.3657,13.3824,92617.962468728,0
+PKE.US,D,20140625,000000,13.3657,13.5988,13.3362,13.4119,139368.29154129,0
+PKE.US,D,20140626,000000,13.3824,13.4827,13.2084,13.4385,56537.268231053,0
+PKE.US,D,20140627,000000,13.2782,14.3756,13.2782,14.3756,372936.88941359,0
+PKE.US,D,20140630,000000,14.1376,14.2841,13.8142,14.2321,186050.48627017,0
+PKE.US,D,20140701,000000,14.3166,14.8938,14.3166,14.5752,314204.06822709,0
+PKE.US,D,20140702,000000,14.7847,15.6952,14.7739,15.4828,400420.45318099,0
+PKE.US,D,20140703,000000,15.4642,15.7848,15.3757,15.7848,220941.37181962,0
+PKE.US,D,20140707,000000,15.6323,16.2902,15.4828,16.1859,486808.69938985,0
+PKE.US,D,20140708,000000,16.0985,16.4299,15.9421,16.2656,335081.65144861,0
+PKE.US,D,20140709,000000,16.2716,16.4299,16.245,16.42,208456.51603732,0
+PKE.US,D,20140710,000000,16.009,16.3659,15.9254,16.0404,159286.90929871,0
+PKE.US,D,20140711,000000,16.0985,16.2754,15.8693,15.9529,213116.09160093,0
+PKE.US,D,20140714,000000,16.068,16.1899,15.9883,16.0404,97216.522202178,0
+PKE.US,D,20140715,000000,16.0463,16.1024,15.8054,15.9775,105321.45830912,0
+PKE.US,D,20140716,000000,16.001,16.0935,15.7533,15.7631,102222.87106723,0
+PKE.US,D,20140717,000000,15.7002,15.71,15.0747,15.0885,108842.07170965,0
+PKE.US,D,20140718,000000,15.0669,15.4544,15.0669,15.2262,146471.55110301,0
+PKE.US,D,20140721,000000,15.1259,15.1908,14.9352,15.0619,124854.659406,0
+PKE.US,D,20140722,000000,15.1259,15.3855,15.0925,15.2056,53634.948576196,0
+PKE.US,D,20140723,000000,15.1968,15.3009,14.9676,15.0493,47490.654478563,0
+PKE.US,D,20140724,000000,15.0099,15.1672,14.5978,14.6185,85549.278544093,0
+PKE.US,D,20140725,000000,14.4474,14.5291,14.2459,14.3914,123441.12600717,0
+PKE.US,D,20140728,000000,14.357,14.4612,14.0511,14.3363,170814.83347792,0
+PKE.US,D,20140729,000000,14.3215,14.6382,14.3215,14.5064,90595.287698752,0
+PKE.US,D,20140730,000000,14.5978,14.9499,14.5339,14.8122,86711.63010874,0
+PKE.US,D,20140731,000000,14.5555,14.7699,14.1475,14.2547,101316.78598928,0
+PKE.US,D,20140801,000000,14.2841,14.3363,14.1475,14.2743,93216.93453485,0
+PKE.US,D,20140804,000000,14.3678,14.3678,14.1337,14.3166,101707.28730233,0
+PKE.US,D,20140805,000000,14.1888,14.5045,14.1426,14.2989,47260.828184941,0
+PKE.US,D,20140806,000000,14.1652,14.4769,14.1652,14.2694,65216.77007205,0
+PKE.US,D,20140807,000000,14.2655,14.4523,14.1426,14.2271,61316.841593992,0
+PKE.US,D,20140808,000000,14.2213,14.4612,14.1475,14.2989,65990.654184645,0
+PKE.US,D,20140811,000000,14.413,14.6608,14.3854,14.4877,56914.549447574,0
+PKE.US,D,20140812,000000,14.3816,14.4179,14.1839,14.2487,70621.755694182,0
+PKE.US,D,20140813,000000,14.2694,14.3618,14.1711,14.3215,85233.013157737,0
+PKE.US,D,20140814,000000,14.3363,14.357,14.2055,14.2891,56154.902362018,0
+PKE.US,D,20140815,000000,14.3402,14.3402,14.1652,14.3166,137082.2317711,0
+PKE.US,D,20140818,000000,14.3402,14.4877,14.2841,14.3726,64250.686094435,0
+PKE.US,D,20140819,000000,14.3766,14.3766,14.2104,14.2793,201473.25427491,0
+PKE.US,D,20140820,000000,14.1947,14.294,14.1366,14.2359,91891.874089763,0
+PKE.US,D,20140821,000000,14.2459,14.3087,14.1612,14.2595,212327.97046129,0
+PKE.US,D,20140822,000000,14.2321,14.2359,13.9527,14.0472,65442.528643662,0
+PKE.US,D,20140825,000000,14.115,14.115,13.8072,13.9066,55548.811782378,0
+PKE.US,D,20140826,000000,13.9007,14.0884,13.9007,13.9999,90761.047370702,0
+PKE.US,D,20140827,000000,13.9527,14.1268,13.8888,13.9439,34977.324642188,0
+PKE.US,D,20140828,000000,13.8446,13.9262,13.6607,13.8072,44533.420576557,0
+PKE.US,D,20140829,000000,13.8072,14.352,13.7846,14.2459,133990.76304273,0
+PKE.US,D,20140902,000000,14.3324,14.3461,13.9479,14.1524,99348.008535948,0
+PKE.US,D,20140903,000000,14.2213,14.2547,13.9262,13.9567,85331.655416503,0
+PKE.US,D,20140904,000000,14.0884,14.2595,13.821,13.8406,113758.93069046,0
+PKE.US,D,20140905,000000,13.7689,13.8544,13.6155,13.7846,55495.931396234,0
+PKE.US,D,20140908,000000,13.7915,13.9911,13.7384,13.8888,66797.080073328,0
+PKE.US,D,20140909,000000,13.8288,13.8288,13.4315,13.4749,64981.859125914,0
+PKE.US,D,20140910,000000,13.5004,13.5103,13.2742,13.4552,118288.33914972,0
+PKE.US,D,20140911,000000,13.3431,13.6125,13.3431,13.525,148290.83977244,0
+PKE.US,D,20140912,000000,13.5309,13.5309,13.1041,13.1739,79158.887264793,0
+PKE.US,D,20140915,000000,13.2045,13.2045,12.8082,12.9753,101535.42604737,0
+PKE.US,D,20140916,000000,12.9704,13.1523,12.8445,13.0943,63249.009549223,0
+PKE.US,D,20140917,000000,13.0815,13.3952,13.0815,13.3146,81048.344138908,0
+PKE.US,D,20140918,000000,13.3332,13.4247,13.2261,13.2802,74254.231450016,0
+PKE.US,D,20140919,000000,13.285,13.285,12.9704,12.993,154053.78493155,0
+PKE.US,D,20140922,000000,12.8819,12.8927,12.6833,12.7108,46817.446485741,0
+PKE.US,D,20140923,000000,12.6911,12.7059,12.5417,12.5417,65618.457620637,0
+PKE.US,D,20140924,000000,12.5987,12.6862,12.4768,12.6321,55127.802554238,0
+PKE.US,D,20140925,000000,12.5161,12.5505,12.2408,12.2683,96600.262317509,0
+PKE.US,D,20140926,000000,12.2762,12.406,12.2408,12.3469,111049.82783112,0
+PKE.US,D,20140929,000000,12.1434,12.3893,12.0323,12.1237,115105.34667611,0
+PKE.US,D,20140930,000000,12.0589,12.1237,11.9015,11.9212,200326.15666781,0
+PKE.US,D,20141001,000000,11.8395,11.9448,11.6173,11.8149,124810.93139438,0
+PKE.US,D,20141002,000000,10.9221,12.0077,9.81876,11.8248,385040.39625736,0
+PKE.US,D,20141003,000000,11.8956,11.8956,10.9309,11.109,381975.36772206,0
+PKE.US,D,20141006,000000,11.109,11.2191,10.8444,10.9909,225928.39900512,0
+PKE.US,D,20141007,000000,10.9349,11.1286,10.9349,11.0106,127184.44718781,0
+PKE.US,D,20141008,000000,11.0106,11.3862,10.9801,11.1444,213136.43021098,0
+PKE.US,D,20141009,000000,11.109,11.2909,10.9525,11.1935,200419.71427406,0
+PKE.US,D,20141010,000000,11.1846,11.397,11.1236,11.1896,245991.42089393,0
+PKE.US,D,20141013,000000,11.1778,11.4983,11.044,11.3144,163576.32215933,0
+PKE.US,D,20141014,000000,11.401,11.7245,11.3774,11.5189,160557.05549664,0
+PKE.US,D,20141015,000000,11.3922,11.9172,11.3734,11.8543,182210.55669177,0
+PKE.US,D,20141016,000000,11.6566,12.0805,11.6566,11.8907,137850.01430068,0
+PKE.US,D,20141017,000000,12.0647,12.0943,11.6301,11.8818,276852.21086097,0
+PKE.US,D,20141020,000000,11.8956,11.9979,11.7028,11.8455,115733.80972681,0
+PKE.US,D,20141021,000000,11.8907,11.988,11.7776,11.9831,84487.603099218,0
+PKE.US,D,20141022,000000,11.9733,11.9831,11.7923,11.8149,113968.41837403,0
+PKE.US,D,20141023,000000,11.9694,12.1179,11.7835,12.0136,67935.025305909,0
+PKE.US,D,20141024,000000,12.0539,12.0943,11.8513,12.0599,137122.90899121,0
+PKE.US,D,20141027,000000,12.0136,12.1346,11.9015,12.1247,77255.19336364,0
+PKE.US,D,20141028,000000,12.2102,12.7512,12.1906,12.6921,163527.50949519,0
+PKE.US,D,20141029,000000,12.8062,12.817,12.3804,12.7512,121184.55722156,0
+PKE.US,D,20141030,000000,12.7856,12.9694,12.5791,12.9261,127659.35373259,0
+PKE.US,D,20141031,000000,13.1887,13.4179,12.8661,13.1159,227091.76750026,0
+PKE.US,D,20141103,000000,13.0943,13.2054,12.6291,12.9124,192989.00309045,0
+PKE.US,D,20141104,000000,12.8485,13.1209,12.7098,13.1041,105646.87607,0
+PKE.US,D,20141105,000000,13.1887,13.2644,12.934,13.1415,86906.880765268,0
+PKE.US,D,20141106,000000,13.2221,13.347,12.9635,13.3058,75931.149849055,0
+PKE.US,D,20141107,000000,13.0392,13.3332,12.8485,13.1573,99393.770408572,0
+PKE.US,D,20141110,000000,13.0855,13.4179,13.0254,13.4119,62850.372792144,0
+PKE.US,D,20141111,000000,13.4425,13.4425,13.1739,13.3332,103561.15160885,0
+PKE.US,D,20141112,000000,13.2998,13.3805,13.0392,13.295,82237.135896627,0
+PKE.US,D,20141113,000000,13.2812,13.3431,12.9389,12.9753,78331.105835552,0
+PKE.US,D,20141114,000000,13.0216,13.049,12.7403,12.8425,72015.967413456,0
+PKE.US,D,20141117,000000,12.7186,12.8308,12.5957,12.6489,58237.576031657,0
+PKE.US,D,20141118,000000,12.7138,12.8199,12.6065,12.7334,117559.19997924,0
+PKE.US,D,20141119,000000,12.6852,12.6852,12.3283,12.4246,58767.396823591,0
+PKE.US,D,20141120,000000,12.3077,12.5485,12.3077,12.4906,82198.492537522,0
+PKE.US,D,20141121,000000,12.7186,12.8357,12.5082,12.5633,143224.49200773,0
+PKE.US,D,20141124,000000,12.4207,12.7452,12.4207,12.6892,61604.632926272,0
+PKE.US,D,20141125,000000,12.7403,12.8308,12.6537,12.7718,154360.89794337,0
+PKE.US,D,20141126,000000,12.7452,12.8859,12.7098,12.7512,45410.014669931,0
+PKE.US,D,20141128,000000,12.6754,12.7767,12.4552,12.5082,38869.117676223,0
+PKE.US,D,20141201,000000,12.518,12.5613,12.2771,12.2771,66492.000922502,0
+PKE.US,D,20141202,000000,12.3125,12.3991,12.164,12.2771,103697.42029623,0
+PKE.US,D,20141203,000000,12.3165,12.6646,12.3165,12.5751,59211.795453294,0
+PKE.US,D,20141204,000000,12.518,12.7098,12.3431,12.6351,72089.186409655,0
+PKE.US,D,20141205,000000,12.5791,12.934,12.5791,12.8859,54467.814657951,0
+PKE.US,D,20141208,000000,12.8062,13.0344,12.5132,12.5633,59693.820511599,0
+PKE.US,D,20141209,000000,12.4689,13.1101,12.4689,13.0442,105280.78108901,0
+PKE.US,D,20141210,000000,12.9576,13.1523,12.6065,12.6291,67095.040710635,0
+PKE.US,D,20141211,000000,12.7186,12.8485,12.404,12.4345,94541.994979938,0
+PKE.US,D,20141212,000000,12.0981,12.3577,12.0981,12.1346,92140.005132434,0
+PKE.US,D,20141215,000000,12.1346,12.3165,12.0539,12.0707,73271.876584356,0
+PKE.US,D,20141216,000000,12.0883,12.4138,11.9831,11.9939,117244.96845389,0
+PKE.US,D,20141217,000000,12.0835,12.5692,11.8956,12.4207,150320.63305594,0
+PKE.US,D,20141218,000000,12.5456,12.5564,12.2565,12.4728,86302.824046632,0
+PKE.US,D,20141219,000000,12.4286,12.518,12.0981,12.4552,510780.80213125,0
+PKE.US,D,20141222,000000,12.4798,12.876,12.4798,12.8623,73497.635155968,0
+PKE.US,D,20141223,000000,12.8927,13.1523,12.5132,13.0156,61982.931073295,0
+PKE.US,D,20141224,000000,12.9694,13.0098,12.6449,12.7186,55204.072341944,0
+PKE.US,D,20141226,000000,12.7904,12.9783,12.7904,12.8661,41472.459763271,0
+PKE.US,D,20141229,000000,12.8711,12.9261,12.7098,12.761,90652.235806907,0
+PKE.US,D,20141230,000000,12.7688,12.8249,12.6233,12.6291,84819.122443116,0
+PKE.US,D,20141231,000000,12.698,12.9133,12.5909,12.7226,97149.404788995,0
+PKE.US,D,20150102,000000,12.8131,12.9714,12.4552,12.5859,71929.528320722,0
+PKE.US,D,20150105,000000,12.5535,12.6065,12.2506,12.3371,75216.24770562,0
+PKE.US,D,20150106,000000,12.3371,12.404,11.6518,11.8327,142536.03005736,0
+PKE.US,D,20150107,000000,11.932,12.226,11.7559,12.0913,118243.59420761,0
+PKE.US,D,20150108,000000,11.8671,12.7226,11.4845,11.9084,129699.31632111,0
+PKE.US,D,20150109,000000,11.8838,11.8936,11.3862,11.4403,126502.08682046,0
+PKE.US,D,20150112,000000,11.401,11.401,10.8218,10.865,225158.58261453,0
+PKE.US,D,20150113,000000,10.9643,11.3361,10.6497,10.8356,297138.95746039,0
+PKE.US,D,20150114,000000,10.8926,10.9781,10.7293,10.9034,64573.053063808,0
+PKE.US,D,20150115,000000,10.8876,10.8876,10.5642,10.7431,118660.53571373,0
+PKE.US,D,20150116,000000,10.7933,10.8975,10.6546,10.8621,66887.586888073,0
+PKE.US,D,20150120,000000,10.8975,10.9349,10.5484,10.749,113319.61671327,0
+PKE.US,D,20150121,000000,10.7343,10.7824,10.5061,10.5878,79571.76104891,0
+PKE.US,D,20150122,000000,10.6821,11.2151,10.4658,11.0588,223729.79525816,0
+PKE.US,D,20150123,000000,11.1236,11.1236,10.8808,10.9643,130705.06058833,0
+PKE.US,D,20150126,000000,10.9683,11.163,10.8749,11.0745,158322.8591821,0
+PKE.US,D,20150127,000000,10.9978,11.1424,10.9349,10.9447,137906.96240883,0
+PKE.US,D,20150128,000000,11.0519,11.1364,10.8464,11.0096,154121.91927522,0
+PKE.US,D,20150129,000000,10.9978,11.4334,10.9516,11.4068,170774.15625781,0
+PKE.US,D,20150130,000000,11.2859,11.4639,11.0519,11.0824,178948.24363893,0
+PKE.US,D,20150202,000000,11.0932,11.5347,10.9595,11.4698,154714.78975834,0
+PKE.US,D,20150203,000000,11.5515,11.8415,11.5416,11.7255,158771.32553381,0
+PKE.US,D,20150204,000000,11.7383,11.8012,11.46,11.6999,146109.52384404,0
+PKE.US,D,20150205,000000,11.7038,11.9742,11.4334,11.8622,203571.18190209,0
+PKE.US,D,20150206,000000,11.8523,12.1522,11.5071,11.9556,235598.3911558,0
+PKE.US,D,20150209,000000,11.9378,12.3096,11.8248,12.0481,98028.032743374,0
+PKE.US,D,20150210,000000,12.107,12.1562,11.7599,11.8563,78289.411684939,0
+PKE.US,D,20150211,000000,11.8563,11.9005,11.7314,11.8071,57253.187304992,0
+PKE.US,D,20150212,000000,11.9172,11.9831,11.6724,11.9733,109360.70626606,0
+PKE.US,D,20150213,000000,11.9831,12.1021,11.9005,12.0313,204176.25555123,0
+PKE.US,D,20150217,000000,12.0254,12.0765,11.8297,11.9005,54009.17900121,0
+PKE.US,D,20150218,000000,11.8405,12.0136,11.8021,11.8622,95279.269594433,0
+PKE.US,D,20150219,000000,11.7963,11.9674,11.7353,11.7687,54230.86985081,0
+PKE.US,D,20150220,000000,11.7314,11.7855,11.5957,11.638,104775.36662914,0
+PKE.US,D,20150223,000000,11.6055,11.6724,11.4088,11.6546,43444.288008109,0
+PKE.US,D,20150224,000000,11.7176,11.9172,11.6311,11.7274,46174.746408001,0
+PKE.US,D,20150225,000000,11.754,11.8858,11.638,11.7038,76551.477455734,0
+PKE.US,D,20150226,000000,11.7314,11.932,11.7314,11.872,38645.392965618,0
+PKE.US,D,20150227,000000,11.8248,11.9378,11.7314,11.8464,46811.344902724,0
+PKE.US,D,20150302,000000,11.872,11.9496,11.7855,11.8789,35369.85981625,0
+PKE.US,D,20150303,000000,11.8907,11.9064,11.7274,11.7785,43434.118703081,0
+PKE.US,D,20150304,000000,11.7107,11.7903,11.4757,11.5131,52778.693092879,0
+PKE.US,D,20150305,000000,11.4806,11.7785,11.4088,11.6173,71656.990945985,0
+PKE.US,D,20150306,000000,11.4757,11.5741,11.3115,11.3253,84853.698080209,0
+PKE.US,D,20150309,000000,11.3823,11.5563,11.3321,11.5071,84306.589469729,0
+PKE.US,D,20150310,000000,11.3724,11.5219,11.2465,11.3922,84117.440396216,0
+PKE.US,D,20150311,000000,11.4324,11.5691,11.2131,11.4531,139466.93380006,0
+PKE.US,D,20150312,000000,11.5741,11.5741,11.2957,11.4275,154494.11583924,0
+PKE.US,D,20150313,000000,11.4472,11.459,11.2465,11.3115,127736.6404508,0
+PKE.US,D,20150316,000000,11.3862,11.5524,11.2849,11.3774,109043.42394919,0
+PKE.US,D,20150317,000000,11.3056,11.4531,11.3056,11.3577,123710.6125904,0
+PKE.US,D,20150318,000000,11.3577,11.459,11.2515,11.402,129941.34578077,0
+PKE.US,D,20150319,000000,11.3922,11.6872,11.3922,11.5691,81006.649988296,0
+PKE.US,D,20150320,000000,11.5691,11.9428,11.5691,11.8563,217355.67486691,0
+PKE.US,D,20150323,000000,11.8858,12.0254,11.8071,11.8681,124438.73483037,0
+PKE.US,D,20150324,000000,11.928,12.223,11.9005,12.1906,92365.763704046,0
+PKE.US,D,20150325,000000,12.1621,12.2338,11.5799,11.7599,100060.87681838,0
+PKE.US,D,20150326,000000,11.7687,11.932,11.6646,11.7963,96579.923707454,0
+PKE.US,D,20150327,000000,11.7599,12.0353,11.7599,11.872,72578.329981479,0
+PKE.US,D,20150330,000000,11.8858,12.1346,11.8523,11.9124,86502.142425172,0
+PKE.US,D,20150331,000000,11.813,11.9772,11.7265,11.8199,180668.89004959,0
+PKE.US,D,20150401,000000,11.7629,12.0981,11.7028,11.9212,132627.05923854,0
+PKE.US,D,20150402,000000,11.9674,12.0667,11.7304,11.7629,98329.044172189,0
+PKE.US,D,20150406,000000,11.7028,11.932,11.6163,11.7953,98144.979751191,0
+PKE.US,D,20150407,000000,11.7953,12.0097,11.6636,11.6764,116901.24594397,0
+PKE.US,D,20150408,000000,11.6812,11.8789,11.6045,11.692,99610.376605657,0
+PKE.US,D,20150409,000000,11.7265,11.8563,11.6045,11.6596,151948.73879084,0
+PKE.US,D,20150410,000000,11.7412,11.7776,11.6045,11.636,153056.17610834,0
+PKE.US,D,20150413,000000,11.6045,11.753,11.6045,11.7156,246282.26301772,0
+PKE.US,D,20150414,000000,11.6636,11.753,11.5789,11.692,311954.617955,0
+PKE.US,D,20150415,000000,11.7903,11.8681,11.698,11.7216,287332.69662235,0
+PKE.US,D,20150416,000000,11.7265,11.8238,11.5731,11.5878,182319.36825556,0
+PKE.US,D,20150417,000000,11.5111,11.5327,11.2367,11.2417,108181.06688286,0
+PKE.US,D,20150420,000000,11.3036,11.4128,11.2417,11.2653,216596.02778135,0
+PKE.US,D,20150421,000000,11.3282,11.4236,11.2367,11.2859,98576.158284358,0
+PKE.US,D,20150422,000000,11.2495,11.5789,11.1266,11.5543,87025.86163409,0
+PKE.US,D,20150423,000000,11.4845,11.6428,11.456,11.5151,107082.78193989,0
+PKE.US,D,20150424,000000,11.4619,11.7156,11.401,11.5151,205154.54269488,0
+PKE.US,D,20150427,000000,11.5003,11.7353,11.3085,11.5789,111463.71854575,0
+PKE.US,D,20150428,000000,11.5269,11.8395,11.5151,11.8347,73334.926275527,0
+PKE.US,D,20150429,000000,12.2732,12.9527,12.0923,12.7314,170933.81434674,0
+PKE.US,D,20150430,000000,12.6125,12.6803,11.872,11.9064,162728.20212002,0
+PKE.US,D,20150501,000000,11.932,12.1296,11.698,12.0981,127883.0784432,0
+PKE.US,D,20150504,000000,12.0539,12.2132,11.7737,11.8789,105264.51020097,0
+PKE.US,D,20150505,000000,11.9124,12.0923,11.6163,11.7737,130255.57730612,0
+PKE.US,D,20150506,000000,11.7776,11.9733,11.6764,11.9605,91955.940711436,0
+PKE.US,D,20150507,000000,11.9005,12.1031,11.8297,11.9428,87269.92495475,0
+PKE.US,D,20150508,000000,12.1188,12.1188,11.7845,11.7953,66041.500709782,0
+PKE.US,D,20150511,000000,11.7471,11.8858,11.6636,11.6764,123866.20295732,0
+PKE.US,D,20150512,000000,11.6596,11.8297,11.5151,11.7353,74297.959461634,0
+PKE.US,D,20150513,000000,11.7304,11.813,11.7088,11.8012,35574.262847304,0
+PKE.US,D,20150514,000000,11.8347,12.0923,11.8347,12.0815,94135.222778836,0
+PKE.US,D,20150515,000000,12.0323,12.0923,11.8071,11.8622,59922.629874718,0
+PKE.US,D,20150518,000000,11.7903,12.168,11.7471,12.1188,124768.22031326,0
+PKE.US,D,20150519,000000,12.0815,12.1857,11.8907,12.0264,66041.500709782,0
+PKE.US,D,20150520,000000,12.0923,12.3991,12.0362,12.0981,75528.445369965,0
+PKE.US,D,20150521,000000,12.1296,12.2408,12.0362,12.1857,59655.177152494,0
+PKE.US,D,20150522,000000,12.23,12.285,11.8681,11.9172,56004.396647611,0
+PKE.US,D,20150526,000000,11.8071,11.8681,11.5151,11.7353,77570.441819493,0
+PKE.US,D,20150527,000000,11.7629,11.9496,11.7304,11.9005,72787.817665046,0
+PKE.US,D,20150528,000000,11.8347,12.1296,11.8012,11.8464,100502.22465657,0
+PKE.US,D,20150529,000000,11.8071,11.872,11.6163,11.7737,53633.931645694,0
+PKE.US,D,20150601,000000,11.8297,12.0195,11.6301,11.8071,53135.635699345,0
+PKE.US,D,20150602,000000,11.813,11.9733,11.6272,11.7028,159924.52472394,0
+PKE.US,D,20150603,000000,11.7776,11.9496,11.692,11.928,74978.285967976,0
+PKE.US,D,20150604,000000,11.7953,11.8907,11.692,11.7776,44694.095595993,0
+PKE.US,D,20150605,000000,11.7412,11.8907,11.5543,11.8563,108911.22298384,0
+PKE.US,D,20150608,000000,11.7737,11.989,11.6212,11.8907,68593.996271692,0
+PKE.US,D,20150609,000000,11.928,11.928,11.7471,11.8563,42934.80582623,0
+PKE.US,D,20150610,000000,11.8681,12.3784,11.8681,12.1247,105136.37695762,0
+PKE.US,D,20150611,000000,12.109,12.1532,11.9496,11.9949,53030.891857562,0
+PKE.US,D,20150612,000000,11.9674,11.9733,11.7776,11.872,64576.103855315,0
+PKE.US,D,20150615,000000,11.7599,11.9428,11.5731,11.8347,105807.55108943,0
+PKE.US,D,20150616,000000,11.7629,11.7687,11.4895,11.5219,217816.34438466,0
+PKE.US,D,20150617,000000,11.6163,11.7353,11.4737,11.5052,70963.444343107,0
+PKE.US,D,20150618,000000,11.5681,11.7156,11.456,11.5681,95414.521351299,0
+PKE.US,D,20150619,000000,11.5996,11.7156,11.5681,11.5681,248648.66029762,0
+PKE.US,D,20150622,000000,11.6301,11.8395,11.4895,11.5996,167469.13212386,0
+PKE.US,D,20150623,000000,11.456,11.6636,11.0607,11.4845,173561.56276585,0
+PKE.US,D,20150624,000000,11.395,11.395,10.8424,10.8542,351177.62744618,0
+PKE.US,D,20150625,000000,10.9368,10.9368,10.635,10.7333,173670.37432964,0
+PKE.US,D,20150626,000000,10.7952,10.8306,10.5898,10.6743,388753.20952291,0
+PKE.US,D,20150629,000000,10.6399,10.7382,10.5258,10.5504,113108.09516869,0
+PKE.US,D,20150630,000000,10.5976,10.6939,10.5032,10.5572,102886.92668553,0
+PKE.US,D,20150701,000000,10.6792,10.7608,10.5258,10.5798,121045.23774269,0
+PKE.US,D,20150702,000000,10.5858,10.6408,10.3429,10.394,153349.05209313,0
+PKE.US,D,20150706,000000,10.3979,10.5504,10.2514,10.515,368042.40290383,0
+PKE.US,D,20150707,000000,10.5091,10.629,10.394,10.5622,217415.67376657,0
+PKE.US,D,20150708,000000,10.4865,10.6172,10.4137,10.5445,234107.57103876,0
+PKE.US,D,20150709,000000,10.6792,10.7549,10.3979,10.515,176765.91078003,0
+PKE.US,D,20150710,000000,10.6526,10.6939,10.4353,10.4579,117597.84333835,0
+PKE.US,D,20150713,000000,10.4353,10.5406,10.1925,10.2337,292365.48568047,0
+PKE.US,D,20150714,000000,10.1855,10.3606,10.1855,10.2593,108374.28367838,0
+PKE.US,D,20150715,000000,10.2337,10.2564,10.0194,10.1561,117922.24416873,0
+PKE.US,D,20150716,000000,10.2278,10.2888,10.0823,10.2111,141555.70905271,0
+PKE.US,D,20150717,000000,10.1925,10.2062,10.0194,10.1344,137561.2060379,0
+PKE.US,D,20150720,000000,10.1443,10.1443,9.80795,9.89645,152081.95668671,0
+PKE.US,D,20150721,000000,9.88957,10.0292,9.86793,9.94663,81121.563135106,0
+PKE.US,D,20150722,000000,9.87482,9.88465,9.7578,9.86793,76583.00230132,0
+PKE.US,D,20150723,000000,9.89645,9.94068,9.64373,9.75091,93829.126697507,0
+PKE.US,D,20150724,000000,9.70862,9.7578,9.45099,9.66438,102349.98738007,0
+PKE.US,D,20150727,000000,9.59357,9.687,9.50016,9.62111,75315.906894889,0
+PKE.US,D,20150728,000000,9.64373,9.72141,9.47066,9.69879,92373.899148068,0
+PKE.US,D,20150729,000000,9.67716,9.81385,9.64373,9.76861,62067.336305024,0
+PKE.US,D,20150730,000000,9.73124,9.90136,9.69879,9.85909,90020.721964697,0
+PKE.US,D,20150731,000000,9.88465,9.98985,9.687,9.73124,81302.576764597,0
+PKE.US,D,20150803,000000,9.7578,9.76272,9.60341,9.63783,100409.68398082,0
+PKE.US,D,20150804,000000,9.63094,9.67027,9.50409,9.61423,135747.00202098,0
+PKE.US,D,20150805,000000,9.87482,9.87482,9.60341,9.72141,138287.29441686,0
+PKE.US,D,20150806,000000,9.85909,10.0616,9.72731,10.0016,170567.71936575,0
+PKE.US,D,20150807,000000,9.91709,9.96824,9.83647,9.87482,48638.769016171,0
+PKE.US,D,20150810,000000,9.89645,10.0233,9.864,9.91709,78216.192688741,0
+PKE.US,D,20150811,000000,9.81385,9.95248,9.72731,9.90136,83633.381476906,0
+PKE.US,D,20150812,000000,9.8522,10.0823,9.78041,10.0125,58978.918368163,0
+PKE.US,D,20150813,000000,9.97905,10.0568,9.80205,9.83155,66786.910768301,0
+PKE.US,D,20150814,000000,9.79024,9.94068,9.74206,9.90136,61702.258254536,0
+PKE.US,D,20150817,000000,9.85909,10.0568,9.7578,9.96824,87109.249935316,0
+PKE.US,D,20150818,000000,9.91709,10.044,9.70273,9.72141,55350.510334341,0
+PKE.US,D,20150819,000000,9.63783,9.69289,9.37233,9.58178,94913.174613442,0
+PKE.US,D,20150820,000000,9.51786,9.67716,9.40674,9.56506,125224.822109,0
+PKE.US,D,20150821,000000,9.39985,9.79713,9.36052,9.62111,109975.94922022,0
+PKE.US,D,20150824,000000,9.21508,9.53851,9.11075,9.27271,99829.016663749,0
+PKE.US,D,20150825,000000,9.48836,9.54441,9.14556,9.16758,141192.66486322,0
+PKE.US,D,20150826,000000,9.31765,9.46574,9.23927,9.39002,117962.92138884,0
+PKE.US,D,20150827,000000,9.43034,9.50016,9.19846,9.43427,115422.62899296,0
+PKE.US,D,20150828,000000,9.36741,9.67716,9.36741,9.64864,78038.22985076,0
+PKE.US,D,20150831,000000,9.56506,9.74599,9.54834,9.70273,62613.427985002,0
+PKE.US,D,20150901,000000,9.56015,9.70273,9.51786,9.54441,138468.30804635,0
+PKE.US,D,20150902,000000,9.63094,9.65848,9.44411,9.54441,54986.449214355,0
+PKE.US,D,20150903,000000,9.51097,9.58865,9.43034,9.51097,84204.896419454,0
+PKE.US,D,20150904,000000,9.39494,9.45493,9.39002,9.39985,54081.381066905,0
+PKE.US,D,20150908,000000,9.52376,9.62602,9.41756,9.61423,72230.539749538,0
+PKE.US,D,20150909,000000,9.66438,9.77549,9.56506,9.63094,77492.138170781,0
+PKE.US,D,20150910,000000,9.64373,9.8522,9.52376,9.56998,74221.689673927,0
+PKE.US,D,20150911,000000,9.52867,9.67716,9.45493,9.62602,66417.764995801,0
+PKE.US,D,20150914,000000,9.62602,9.687,9.40674,9.50409,54081.381066905,0
+PKE.US,D,20150915,000000,9.51097,9.52867,9.46574,9.51786,87109.249935316,0
+PKE.US,D,20150916,000000,9.45493,9.51786,9.17339,9.33614,206707.39557259,0
+PKE.US,D,20150917,000000,9.36052,9.50016,9.24901,9.33034,191792.07588871,0
+PKE.US,D,20150918,000000,9.19846,9.30202,9.09935,9.15127,184566.78466665,0
+PKE.US,D,20150921,000000,9.23445,9.32443,9.14556,9.27271,110520.0070392,0
+PKE.US,D,20150922,000000,9.21508,9.21508,9.05804,9.11458,93464.048647019,0
+PKE.US,D,20150923,000000,9.12895,9.13592,8.9539,9.07633,142101.80073269,0
+PKE.US,D,20150924,000000,9.05332,9.21508,8.96885,9.19846,150535.20539201,0
+PKE.US,D,20150925,000000,9.24508,9.64373,9.22964,9.41166,215783.50030965,0
+PKE.US,D,20150928,000000,9.36741,9.52376,9.28933,9.40674,84711.327809824,0
+PKE.US,D,20150929,000000,9.43918,9.49426,9.31765,9.43034,83663.889391989,0
+PKE.US,D,20150930,000000,9.45099,9.76861,9.43034,9.69289,126673.94807542,0
+PKE.US,D,20151001,000000,9.69879,9.83155,9.56506,9.58767,299367.05219192,0
+PKE.US,D,20151002,000000,9.72141,9.82663,9.45394,9.82663,108271.5736976,0
+PKE.US,D,20151005,000000,9.84236,10.2131,9.84236,10.1787,54325.444387566,0
+PKE.US,D,20151006,000000,10.1649,10.2956,10.1246,10.2249,75967.759347155,0
+PKE.US,D,20151007,000000,9.67027,10.0528,9.51589,9.83155,279156.57538021,0
+PKE.US,D,20151008,000000,9.62602,9.67027,9.25963,9.37035,186947.41897359,0
+PKE.US,D,20151009,000000,9.37625,9.43329,9.29326,9.31568,106463.47126371,0
+PKE.US,D,20151012,000000,9.36544,9.79713,9.30978,9.68208,143316.01575298,0
+PKE.US,D,20151013,000000,9.61029,9.91709,9.60341,9.83155,119639.83978788,0
+PKE.US,D,20151014,000000,9.80303,9.96428,9.73616,9.7696,116208.71627159,0
+PKE.US,D,20151015,000000,9.80893,10.0242,9.63094,9.97607,94371.150655475,0
+PKE.US,D,20151016,000000,9.97607,9.97607,9.67027,9.77648,80119.886589894,0
+PKE.US,D,20151019,000000,9.7696,9.78533,9.43329,9.44312,87571.953314069,0
+PKE.US,D,20151020,000000,9.44804,9.48147,9.37625,9.40969,121855.73135338,0
+PKE.US,D,20151021,000000,9.40969,9.41559,9.30594,9.31568,148872.52402002,0
+PKE.US,D,20151022,000000,9.38314,9.65848,9.32247,9.46476,171786.00210805,0
+PKE.US,D,20151023,000000,9.49918,9.58767,9.37035,9.39297,117290.73032652,0
+PKE.US,D,20151026,000000,9.40379,9.43329,9.30978,9.34872,91667.132448654,0
+PKE.US,D,20151027,000000,9.30594,9.30594,9.03159,9.06758,107368.53941116,0
+PKE.US,D,20151028,000000,9.11174,9.39297,9.01055,9.29906,160958.74304523,0
+PKE.US,D,20151029,000000,9.23347,9.29906,9.11744,9.18883,123427.90591063,0
+PKE.US,D,20151030,000000,9.15411,9.17054,8.9839,9.0543,173411.05705144,0
+PKE.US,D,20151102,000000,9.01645,9.29326,8.91191,9.29326,117745.29826125,0
+PKE.US,D,20151103,000000,9.23347,9.56506,9.23347,9.49328,122163.86129572,0
+PKE.US,D,20151104,000000,9.51589,9.72731,9.27664,9.37035,201288.17292341,0
+PKE.US,D,20151105,000000,9.37625,9.63684,9.37625,9.63684,97082.287375814,0
+PKE.US,D,20151106,000000,9.55326,9.73124,9.43722,9.71551,60992.440763614,0
+PKE.US,D,20151109,000000,9.74206,9.78041,9.54834,9.58767,67963.499359985,0
+PKE.US,D,20151110,000000,9.48639,9.59259,9.40379,9.49918,62977.489104988,0
+PKE.US,D,20151111,000000,9.56506,9.60341,9.44804,9.49918,34827.835858284,0
+PKE.US,D,20151112,000000,9.44804,9.55326,9.38806,9.43329,82464.928329243,0
+PKE.US,D,20151113,000000,9.34381,9.40379,9.23347,9.34872,95099.272895446,0
+PKE.US,D,20151116,000000,9.34872,9.46968,9.30594,9.45984,77592.814290553,0
+PKE.US,D,20151117,000000,9.42739,9.53753,9.3381,9.34872,81565.96176481,0
+PKE.US,D,20151118,000000,9.36544,9.52278,9.32836,9.49918,112243.70424136,0
+PKE.US,D,20151119,000000,9.45394,9.68208,9.44804,9.49328,39882.997387469,0
+PKE.US,D,20151120,000000,9.49918,9.66438,9.49918,9.55326,73263.741140334,0
+PKE.US,D,20151123,000000,9.48639,9.54342,9.45984,9.48639,61171.420532099,0
+PKE.US,D,20151124,000000,9.44804,9.59751,9.33328,9.59259,65862.520941298,0
+PKE.US,D,20151125,000000,9.59259,9.63094,9.43329,9.62602,33739.720220338,0
+PKE.US,D,20151127,000000,9.60341,9.80303,9.59259,9.78041,24002.610656479,0
+PKE.US,D,20151130,000000,9.83155,9.83155,9.66438,9.70273,81021.903945837,0
+PKE.US,D,20151201,000000,9.72141,9.82172,9.69289,9.73616,66465.560729431,0
+PKE.US,D,20151202,000000,9.75878,9.80893,9.46968,9.52671,90265.802215861,0
+PKE.US,D,20151203,000000,9.52671,9.67027,9.28637,9.32247,110748.81640231,0
+PKE.US,D,20151204,000000,9.29326,9.48639,9.29326,9.34872,89323.107639809,0
+PKE.US,D,20151207,000000,9.31568,9.44804,9.23347,9.27123,104657.40269082,0
+PKE.US,D,20151208,000000,9.20731,9.24321,9.02195,9.10033,76238.262860887,0
+PKE.US,D,20151209,000000,9.10701,9.10701,8.72774,8.95489,288721.8236891,0
+PKE.US,D,20151210,000000,8.9839,8.99521,8.84947,8.86708,103938.43282538,0
+PKE.US,D,20151211,000000,8.73334,8.82657,8.71043,8.75527,125049.91006253,0
+PKE.US,D,20151214,000000,8.78487,8.93807,8.39015,8.46174,143716.68637106,0
+PKE.US,D,20151215,000000,8.46784,8.68899,8.41257,8.61131,65683.541172814,0
+PKE.US,D,20151216,000000,8.6059,8.71043,8.53431,8.57935,117653.774516,0
+PKE.US,D,20151217,000000,8.60177,8.72233,8.46784,8.49134,115126.70221666,0
+PKE.US,D,20151218,000000,8.44109,8.66155,8.34089,8.38484,512656.02197833,0
+PKE.US,D,20151221,000000,8.49635,8.57935,8.26467,8.40126,115489.74640615,0
+PKE.US,D,20151222,000000,8.39015,8.49635,8.28463,8.41788,99327.669925893,0
+PKE.US,D,20151223,000000,8.45584,8.58455,8.39537,8.40638,132812.14059004,0
+PKE.US,D,20151224,000000,8.46784,8.63451,8.39015,8.51189,86218.418814905,0
+PKE.US,D,20151228,000000,8.51189,8.63983,8.30028,8.50589,92830.500943804,0
+PKE.US,D,20151229,000000,8.52999,8.76186,8.39015,8.53431,101478.47793922,0
+PKE.US,D,20151230,000000,8.49134,8.75075,8.42899,8.66155,90717.319359083,0
+PKE.US,D,20151231,000000,8.66844,8.66844,8.36665,8.39861,118370.71052044,0
+PKE.US,D,20160104,000000,8.34954,8.35554,7.99209,8.26055,141029.95598279,0
+PKE.US,D,20160105,000000,8.27254,8.27254,8.10449,8.13752,68633.6565613,0
+PKE.US,D,20160106,000000,8.10449,8.10449,7.89032,7.99209,113404.021945,0
+PKE.US,D,20160107,000000,8.22681,8.43332,8.08158,8.17617,165598.99692929,0
+PKE.US,D,20160108,000000,8.15985,8.33911,7.89032,7.9974,125142.45073828,0
+PKE.US,D,20160111,000000,8.11048,8.12022,7.97488,8.07548,105199.42664879,0
+PKE.US,D,20160112,000000,8.17617,8.20853,7.85039,8.0037,95592.484189281,0
+PKE.US,D,20160113,000000,8.00841,8.08659,7.85373,7.90172,100829.67627846,0
+PKE.US,D,20160114,000000,7.93221,8.10449,7.832,8.00841,89074.976597137,0
+PKE.US,D,20160115,000000,7.8138,8.05964,7.726,7.98078,135393.11020603,0
+PKE.US,D,20160119,000000,8.09357,8.28641,7.90811,8.17617,149710.47475429,0
+PKE.US,D,20160120,000000,8.12711,8.61052,7.98078,8.57246,147952.20191503,0
+PKE.US,D,20160121,000000,8.63451,8.83197,8.46705,8.73422,126685.13431096,0
+PKE.US,D,20160122,000000,8.81368,8.92312,8.64582,8.87376,79286.003577637,0
+PKE.US,D,20160125,000000,8.82174,8.82174,8.63983,8.78487,60414.824238051,0
+PKE.US,D,20160126,000000,8.80876,8.98026,8.75616,8.83197,126138.02570047,0
+PKE.US,D,20160127,000000,8.79775,8.81368,8.65104,8.71682,126907.84209106,0
+PKE.US,D,20160128,000000,8.76186,8.90375,8.69421,8.75163,42011.43292973,0
+PKE.US,D,20160129,000000,8.76805,9.09836,8.76805,9.08125,246863.94726529,0
+PKE.US,D,20160201,000000,8.97456,8.97456,8.79775,8.81368,64088.994144497,0
+PKE.US,D,20160202,000000,8.7064,8.92312,8.49979,8.54916,69760.41555835,0
+PKE.US,D,20160203,000000,8.62252,8.73422,8.43332,8.56637,112172.51910616,0
+PKE.US,D,20160204,000000,8.53362,8.63983,8.47207,8.48337,56076.598713307,0
+PKE.US,D,20160205,000000,8.47816,8.56381,8.28287,8.28641,134907.01742571,0
+PKE.US,D,20160208,000000,8.25513,8.43844,8.07548,8.38326,177116.75180348,0
+PKE.US,D,20160209,000000,8.28641,8.42722,8.1925,8.39861,146962.72853585,0
+PKE.US,D,20160210,000000,8.43332,8.50766,8.31493,8.38838,118832.3969687,0
+PKE.US,D,20160211,000000,8.25513,8.51622,8.13752,8.32702,137510.35951276,0
+PKE.US,D,20160212,000000,8.38838,8.57246,8.05964,8.34354,175572.0343698,0
+PKE.US,D,20160216,000000,8.38838,8.47816,8.23901,8.25513,114606.03379926,0
+PKE.US,D,20160217,000000,8.26733,8.38052,8.12711,8.15267,170317.55446207,0
+PKE.US,D,20160218,000000,8.16486,8.29486,7.99209,8.11048,176354.05392641,0
+PKE.US,D,20160219,000000,8.03103,8.14323,7.92945,7.96996,92470.507545829,0
+PKE.US,D,20160222,000000,8.04853,8.08993,7.75894,7.7851,184550.5137786,0
+PKE.US,D,20160223,000000,7.74231,7.84911,7.61458,7.66817,235247.55013235,0
+PKE.US,D,20160224,000000,7.61458,8.06545,7.61458,8.05964,92988.125171731,0
+PKE.US,D,20160225,000000,8.06545,8.08659,7.86416,7.90172,99679.527879845,0
+PKE.US,D,20160226,000000,7.91421,8.05355,7.8138,7.88481,85754.698505648,0
+PKE.US,D,20160229,000000,7.86956,8.10449,7.86956,7.9384,184308.48431895,0
+PKE.US,D,20160301,000000,7.98078,8.10449,7.90172,7.98078,135093.11570772,0
+PKE.US,D,20160302,000000,7.96996,8.04853,7.89651,7.92601,154179.88431389,0
+PKE.US,D,20160303,000000,7.92601,8.02002,7.85452,7.87586,185623.375459,0
+PKE.US,D,20160304,000000,7.84292,7.9974,7.84292,7.88481,232949.28719613,0
+PKE.US,D,20160307,000000,7.93221,8.15267,7.91421,8.12711,207500.60136473,0
+PKE.US,D,20160308,000000,8.12711,8.30372,8.02002,8.1925,187697.91368462,0
+PKE.US,D,20160309,000000,8.1925,8.28287,8.12711,8.20853,105358.06780722,0
+PKE.US,D,20160310,000000,8.36065,8.36665,8.17617,8.2926,92470.507545829,0
+PKE.US,D,20160311,000000,8.39349,8.75616,8.38838,8.72774,93382.694206799,0
+PKE.US,D,20160314,000000,8.63983,8.73875,8.32102,8.33233,93922.684303761,0
+PKE.US,D,20160315,000000,8.36065,8.39349,8.19771,8.21984,69841.769998571,0
+PKE.US,D,20160316,000000,8.21984,8.27785,8.05964,8.22681,124515.00461808,0
+PKE.US,D,20160317,000000,8.27254,8.56637,8.27254,8.50501,103258.10631904,0
+PKE.US,D,20160318,000000,8.58357,8.63983,8.34954,8.58977,247104.95979444,0
+PKE.US,D,20160321,000000,8.56037,8.60098,8.43844,8.52231,49376.043630667,0
+PKE.US,D,20160322,000000,8.53362,8.63451,8.28287,8.2926,69749.22932282,0
+PKE.US,D,20160323,000000,8.34354,8.49556,8.17185,8.25022,86527.565687741,0
+PKE.US,D,20160324,000000,8.23261,8.43844,8.15267,8.43332,71751.56548274,0
+PKE.US,D,20160328,000000,8.42201,8.60098,8.40578,8.52831,93176.25731474,0
+PKE.US,D,20160329,000000,8.59478,8.81624,8.53864,8.72774,92739.994129059,0
+PKE.US,D,20160330,000000,8.75163,8.89796,8.72587,8.86904,87351.279394971,0
+PKE.US,D,20160331,000000,8.88389,9.03523,8.84396,8.98773,271023.16521919,0
+PKE.US,D,20160401,000000,8.88585,9.04653,8.88585,8.98773,56712.180277527,0
+PKE.US,D,20160404,000000,8.98773,8.99343,8.62694,8.63805,74258.299172026,0
+PKE.US,D,20160405,000000,8.58711,8.73875,8.54218,8.59922,90898.332988573,0
+PKE.US,D,20160406,000000,8.59922,8.66657,8.53697,8.65015,64413.394974875,0
+PKE.US,D,20160407,000000,8.62694,8.66657,8.52575,8.53185,192474.43625605,0
+PKE.US,D,20160408,000000,8.5707,8.69941,8.52654,8.58191,47316.759362593,0
+PKE.US,D,20160411,000000,8.59922,8.72233,8.53864,8.59922,54124.092148021,0
+PKE.US,D,20160412,000000,8.74524,8.76707,8.5646,8.66155,55881.348056778,0
+PKE.US,D,20160413,000000,8.72774,8.91841,8.68732,8.87376,77398.580564528,0
+PKE.US,D,20160414,000000,8.90827,9.16375,8.82745,9.11075,60265.335454145,0
+PKE.US,D,20160415,000000,9.05804,9.18205,8.96885,8.99343,34333.607633945,0
+PKE.US,D,20160418,000000,8.96325,9.08784,8.94634,9.06562,40779.930090896,0
+PKE.US,D,20160419,000000,9.08223,9.3615,9.08223,9.30103,55511.185353775,0
+PKE.US,D,20160420,000000,9.33614,9.34971,9.25963,9.28058,45816.786871032,0
+PKE.US,D,20160421,000000,9.29425,9.29425,9.10603,9.19552,53951.213962553,0
+PKE.US,D,20160422,000000,9.23731,9.44018,9.23731,9.41952,89633.271443148,0
+PKE.US,D,20160425,000000,9.38608,9.38608,9.06562,9.12993,82810.684700179,0
+PKE.US,D,20160426,000000,9.18205,9.18205,8.87376,9.11557,115487.71254514,0
+PKE.US,D,20160427,000000,9.14162,9.22767,9.03523,9.09935,52971.909888402,0
+PKE.US,D,20160428,000000,9.11075,9.12137,8.94634,8.99343,57480.979737608,0
+PKE.US,D,20160429,000000,9.00868,9.22286,8.89156,9.15313,74339.653612246,0
+PKE.US,D,20160502,000000,9.15805,9.18205,8.85695,8.93424,136339.87250409,0
+PKE.US,D,20160503,000000,8.88585,9.09935,8.31149,8.32958,194874.39224255,0
+PKE.US,D,20160504,000000,8.32958,8.52054,8.2458,8.32958,110077.6422705,0
+PKE.US,D,20160505,000000,8.3635,8.44541,8.27854,8.33479,78157.210719581,0
+PKE.US,D,20160506,000000,8.36931,8.43588,8.22859,8.3635,116146.68351093,0
+PKE.US,D,20160509,000000,8.33479,8.50855,8.33479,8.43076,60112.795878733,0
+PKE.US,D,20160510,000000,8.43588,8.54218,8.41857,8.48091,51576.681238625,0
+PKE.US,D,20160511,000000,8.49891,8.74524,8.41857,8.69941,62492.413255174,0
+PKE.US,D,20160512,000000,8.84396,8.84396,8.54739,8.62694,55975.922593534,0
+PKE.US,D,20160513,000000,8.63638,8.72774,8.44541,8.45751,82799.498464648,0
+PKE.US,D,20160516,000000,8.47571,8.5646,8.25691,8.27432,105162.81715069,0
+PKE.US,D,20160517,000000,8.27432,8.41857,8.12789,8.20449,121675.73465439,0
+PKE.US,D,20160518,000000,8.28907,8.39094,8.1985,8.31669,56396.931821674,0
+PKE.US,D,20160519,000000,8.30538,8.51366,8.27432,8.41336,48842.155116722,0
+PKE.US,D,20160520,000000,8.46341,8.82745,8.46341,8.80257,82734.414912472,0
+PKE.US,D,20160523,000000,8.87376,8.96885,8.58191,8.63196,158855.73076554,0
+PKE.US,D,20160524,000000,8.65015,8.97456,8.65015,8.90375,109142.06620797,0
+PKE.US,D,20160525,000000,8.88585,8.96325,8.76186,8.89796,57663.010297601,0
+PKE.US,D,20160526,000000,8.93424,9.05332,8.93424,8.95096,51216.68784065,0
+PKE.US,D,20160527,000000,8.97456,9.00288,8.93424,8.96885,46556.095346533,0
+PKE.US,D,20160531,000000,9.00868,9.26543,8.99521,9.18205,105959.07373435,0
+PKE.US,D,20160601,000000,9.17624,9.34007,9.11557,9.20731,65048.976539096,0
+PKE.US,D,20160602,000000,9.20731,9.31175,9.18883,9.23347,90164.109165586,0
+PKE.US,D,20160603,000000,9.22286,9.36839,9.17624,9.31765,59173.15209419,0
+PKE.US,D,20160606,000000,9.28736,9.4677,9.22767,9.38608,79569.727187905,0
+PKE.US,D,20160607,000000,9.42444,9.50213,9.31765,9.32935,73623.734538309,0
+PKE.US,D,20160608,000000,9.32935,9.51392,9.28058,9.4913,60774.817636026,0
+PKE.US,D,20160609,000000,9.42444,9.52572,9.32542,9.3792,47334.047181139,0
+PKE.US,D,20160610,000000,9.27172,9.43427,9.13681,9.23731,69563.131040816,0
+PKE.US,D,20160613,000000,9.02874,9.28058,9.0135,9.15313,72303.758745735,0
+PKE.US,D,20160614,000000,9.27172,9.30693,9.13681,9.27172,44614.775016777,0
+PKE.US,D,20160615,000000,9.31765,9.31765,9.16375,9.19552,58484.690143825,0
+PKE.US,D,20160616,000000,9.13681,9.18205,9.06857,9.13681,79384.645836405,0
+PKE.US,D,20160617,000000,9.15805,9.44607,8.99796,9.40084,187679.60893557,0
+PKE.US,D,20160620,000000,9.4913,9.50213,9.37233,9.41264,85736.393756599,0
+PKE.US,D,20160621,000000,9.43427,9.43427,9.17536,9.22767,78156.193789079,0
+PKE.US,D,20160622,000000,9.24321,9.27172,9.02382,9.02874,67056.39735153,0
+PKE.US,D,20160623,000000,9.08784,9.38608,9.0135,9.34971,77160.618826883,0
+PKE.US,D,20160624,000000,8.98026,9.24901,8.84396,8.98773,176527.94904239,0
+PKE.US,D,20160627,000000,8.90375,8.90375,8.60364,8.61485,111860.32144182,0
+PKE.US,D,20160628,000000,8.71043,8.72774,8.3635,8.39094,86586.547656901,0
+PKE.US,D,20160629,000000,8.54739,8.54739,7.88481,7.91982,212353.39372387,0
+PKE.US,D,20160630,000000,7.95482,8.21914,7.95482,8.21305,191046.66583019,0
+PKE.US,D,20160701,000000,8.27696,8.30784,8.16762,8.20715,76497.580139089,0
+PKE.US,D,20160705,000000,8.1745,8.46174,8.1745,8.44374,128284.76599179,0
+PKE.US,D,20160706,000000,8.38838,8.42201,8.26467,8.37275,86440.109664504,0
+PKE.US,D,20160707,000000,8.37275,8.41857,8.37275,8.38838,65902.181230906,0
+PKE.US,D,20160708,000000,8.42722,8.55162,8.42722,8.52487,144685.82114018,0
+PKE.US,D,20160711,000000,8.59233,8.78487,8.58191,8.76805,78361.613750634,0
+PKE.US,D,20160712,000000,8.76805,8.81624,8.73236,8.75616,216592.97698984,0
+PKE.US,D,20160713,000000,8.80345,9.47262,8.64671,9.4677,138765.25175315,0
+PKE.US,D,20160714,000000,9.35462,9.7342,9.07319,9.62602,123779.76386459,0
+PKE.US,D,20160715,000000,9.68994,9.7401,9.41166,9.44018,92642.368800795,0
+PKE.US,D,20160718,000000,9.3851,9.71748,9.3851,9.54834,53867.825661327,0
+PKE.US,D,20160719,000000,9.61423,9.65946,9.54244,9.63783,68246.206039751,0
+PKE.US,D,20160720,000000,9.69977,9.89153,9.63783,9.76763,45220.865596419,0
+PKE.US,D,20160721,000000,9.74895,9.74895,9.36741,9.42345,51627.527763763,0
+PKE.US,D,20160722,000000,9.39002,9.5208,9.3851,9.41166,35068.848387436,0
+PKE.US,D,20160725,000000,9.43427,9.50213,9.37822,9.41166,89206.160631992,0
+PKE.US,D,20160726,000000,9.41166,9.45689,9.29227,9.30978,72272.23390015,0
+PKE.US,D,20160727,000000,9.45099,9.53163,9.28637,9.52572,58126.730606857,0
+PKE.US,D,20160728,000000,9.45099,9.45099,9.34971,9.39494,33445.827305042,0
+PKE.US,D,20160729,000000,9.33909,9.39494,9.14458,9.15609,114896.87592304,0
+PKE.US,D,20160801,000000,9.18686,9.39002,9.16758,9.31667,53764.098750046,0
+PKE.US,D,20160802,000000,9.29227,9.29227,9.18007,9.18007,33800.736050503,0
+PKE.US,D,20160803,000000,9.23543,9.23543,9.108,9.18686,65009.316249488,0
+PKE.US,D,20160804,000000,9.27123,9.29227,9.0897,9.108,23223.641891369,0
+PKE.US,D,20160805,000000,9.22669,9.50213,9.10898,9.44018,52835.641201033,0
+PKE.US,D,20160808,000000,9.41854,9.50213,9.24802,9.27566,56517.946551501,0
+PKE.US,D,20160809,000000,9.26445,9.27959,8.91585,8.9306,69631.2653845,0
+PKE.US,D,20160810,000000,8.96511,8.98871,8.76992,8.81624,81515.115239672,0
+PKE.US,D,20160811,000000,8.86904,8.95292,8.83944,8.86904,67596.387448492,0
+PKE.US,D,20160812,000000,8.82174,8.91585,8.71583,8.74524,37576.599007224,0
+PKE.US,D,20160815,000000,8.73875,8.89982,8.71583,8.79116,76124.366644578,0
+PKE.US,D,20160816,000000,8.79116,8.86354,8.75616,8.76805,67051.312699016,0
+PKE.US,D,20160817,000000,8.76186,8.81172,8.63196,8.76186,72407.485657016,0
+PKE.US,D,20160818,000000,8.79116,8.87563,8.71583,8.84584,61245.6564588,0
+PKE.US,D,20160819,000000,8.82745,9.1136,8.82745,9.09649,59204.676939775,0
+PKE.US,D,20160822,000000,9.03808,9.22088,8.9306,9.07928,47700.14216213,0
+PKE.US,D,20160823,000000,9.0897,9.19935,9.0543,9.12314,48336.740656853,0
+PKE.US,D,20160824,000000,9.13966,9.34971,9.07928,9.32836,36827.121226696,0
+PKE.US,D,20160825,000000,9.32247,9.40674,9.23151,9.36741,57975.207961946,0
+PKE.US,D,20160826,000000,9.32836,9.50803,9.22088,9.32247,37631.513254373,0
+PKE.US,D,20160829,000000,9.30978,9.31667,9.08498,9.12314,39598.256846698,0
+PKE.US,D,20160830,000000,9.13278,9.41854,9.12314,9.41166,43868.348027758,0
+PKE.US,D,20160831,000000,9.36741,9.42345,9.27123,9.34971,74951.845774904,0
+PKE.US,D,20160901,000000,9.35462,9.58767,9.19256,9.34971,48323.520560318,0
+PKE.US,D,20160902,000000,9.41166,9.68306,9.41166,9.68306,59843.309295503,0
+PKE.US,D,20160906,000000,9.66733,9.66733,9.5208,9.54834,60729.055763402,0
+PKE.US,D,20160907,000000,9.50213,9.71256,9.45295,9.69977,53726.472321444,0
+PKE.US,D,20160908,000000,9.65454,9.74895,9.47262,9.74501,36470.17862023,0
+PKE.US,D,20160909,000000,9.63783,9.65454,9.30978,9.33426,50027.896082932,0
+PKE.US,D,20160912,000000,9.32836,9.37822,8.99521,9.09649,103718.77583678,0
+PKE.US,D,20160913,000000,9.07319,9.07319,8.64337,8.65546,75084.046740262,0
+PKE.US,D,20160914,000000,8.71043,8.73875,8.53618,8.58191,49667.902684957,0
+PKE.US,D,20160915,000000,8.60364,8.82174,8.56892,8.79775,50404.16036895,0
+PKE.US,D,20160916,000000,8.83944,8.97642,8.76186,8.96511,502651.45969224,0
+PKE.US,D,20160919,000000,9.04939,9.47262,9.00681,9.44509,74069.150098514,0
+PKE.US,D,20160920,000000,9.4677,9.5749,9.30978,9.41854,72544.771274887,0
+PKE.US,D,20160921,000000,9.4677,9.64373,9.4677,9.61423,70324.811987378,0
+PKE.US,D,20160922,000000,9.67814,9.93771,9.67814,9.7401,91258.326386548,0
+PKE.US,D,20160923,000000,9.64373,9.75485,9.55228,9.68306,43486.999089225,0
+PKE.US,D,20160926,000000,9.61423,9.69191,9.61423,9.62602,44848.669032411,0
+PKE.US,D,20160927,000000,9.66733,9.72535,9.44018,9.53654,92279.324611312,0
+PKE.US,D,20160928,000000,9.59751,9.84138,9.58079,9.81385,41182.634569986,0
+PKE.US,D,20160929,000000,9.76074,9.76074,9.58079,9.64963,37381.348350696,0
+PKE.US,D,20160930,000000,9.64963,9.92691,9.54441,9.8758,84335.063523805,0
+PKE.US,D,20161003,000000,9.82663,10.2426,9.81483,10.1167,112752.16949273,0
+PKE.US,D,20161004,000000,10.046,10.1393,9.86007,9.94564,51684.475871917,0
+PKE.US,D,20161005,000000,9.96329,10.0931,9.84334,10.0754,62269.705475072,0
+PKE.US,D,20161006,000000,9.43329,9.43329,8.92696,9.06365,153394.81396576,0
+PKE.US,D,20161007,000000,9.06365,9.14162,8.52999,8.52999,105839.07593502,0
+PKE.US,D,20161010,000000,8.54572,8.64926,8.29486,8.42034,149120.65506268,0
+PKE.US,D,20161011,000000,8.40992,8.42034,8.20449,8.27942,72128.846699262,0
+PKE.US,D,20161012,000000,8.31237,8.54572,8.15985,8.2164,82775.092132582,0
+PKE.US,D,20161013,000000,8.12622,8.23449,8.01746,8.02257,74066.099307007,0
+PKE.US,D,20161014,000000,8.04007,8.11432,7.9205,7.96593,92159.326811987,0
+PKE.US,D,20161017,000000,7.9446,8.10872,7.82413,7.99946,90855.621907458,0
+PKE.US,D,20161018,000000,8.06879,8.23449,7.96171,7.99406,40712.812677715,0
+PKE.US,D,20161019,000000,7.98875,8.2458,7.9446,8.2277,80737.163405066,0
+PKE.US,D,20161020,000000,8.2458,8.42634,8.2164,8.36517,97516.51670049,0
+PKE.US,D,20161021,000000,8.2631,8.53529,8.2631,8.52398,130479.30201673,0
+PKE.US,D,20161024,000000,8.61297,8.99147,8.61297,8.76805,104949.26174511,0
+PKE.US,D,20161025,000000,8.85862,8.85862,8.62596,8.76805,61824.289914866,0
+PKE.US,D,20161026,000000,8.72233,8.84122,8.61976,8.63117,83340.505492114,0
+PKE.US,D,20161027,000000,8.61976,8.79214,8.58092,8.74613,106902.7852409,0
+PKE.US,D,20161028,000000,8.72774,8.94348,8.72774,8.81712,72485.789305728,0
+PKE.US,D,20161031,000000,8.81712,8.87661,8.73334,8.77375,147465.0922042,0
+PKE.US,D,20161101,000000,8.78487,9.06955,8.78487,8.95489,194144.23614158,0
+PKE.US,D,20161102,000000,8.91005,9.08696,8.67611,8.73334,95846.716814969,0
+PKE.US,D,20161103,000000,8.78487,8.84584,8.70542,8.72774,105108.91983404,0
+PKE.US,D,20161104,000000,8.71583,8.84947,8.67267,8.67267,70630.908068707,0
+PKE.US,D,20161107,000000,8.72774,8.95489,8.72774,8.81712,116428.37326019,0
+PKE.US,D,20161108,000000,8.79775,8.94348,8.78487,8.79214,62668.342232151,0
+PKE.US,D,20161109,000000,8.76264,9.07633,8.75704,9.05804,120726.93849533,0
+PKE.US,D,20161110,000000,9.13681,9.40477,8.99147,9.38314,152373.81574099,0
+PKE.US,D,20161111,000000,9.38314,10.0813,9.35758,10.0686,175422.54558589,0
+PKE.US,D,20161114,000000,10.217,10.2632,10.0587,10.2013,111392.53341055,0
+PKE.US,D,20161115,000000,10.2131,10.2583,10.1059,10.1335,67030.974088961,0
+PKE.US,D,20161116,000000,10.1335,10.2868,10.0587,10.2131,91711.877390776,0
+PKE.US,D,20161117,000000,10.274,10.274,9.88661,9.92106,107964.46068578,0
+PKE.US,D,20161118,000000,9.96725,10.274,9.82172,10.2692,104379.78066357,0
+PKE.US,D,20161121,000000,10.3016,10.4186,10.1659,10.2966,78331.105835552,0
+PKE.US,D,20161122,000000,10.3192,10.576,10.3016,10.5572,98062.608380468,0
+PKE.US,D,20161123,000000,10.5572,10.6566,10.4904,10.5524,51132.282608921,0
+PKE.US,D,20161125,000000,10.5406,10.6684,10.4177,10.634,25076.489267385,0
+PKE.US,D,20161128,000000,10.6448,10.751,10.4323,10.634,128919.3306255,0
+PKE.US,D,20161129,000000,10.6999,10.7697,10.4687,10.7117,93036.937835863,0
+PKE.US,D,20161130,000000,10.7628,10.8031,10.2918,10.3074,124585.17282276,0
+PKE.US,D,20161201,000000,10.3488,10.3931,9.98499,10.1167,148423.0407378,0
+PKE.US,D,20161202,000000,10.0636,10.3016,10.0636,10.1659,43559.20115492,0
+PKE.US,D,20161205,000000,10.2357,10.3488,10.1629,10.332,87904.489588468,0
+PKE.US,D,20161206,000000,10.339,10.4451,10.2298,10.4265,88421.090283867,0
+PKE.US,D,20161207,000000,10.4205,10.576,10.3921,10.57,78317.885739017,0
+PKE.US,D,20161208,000000,10.5818,10.9939,10.5524,10.9634,172888.35477303,0
+PKE.US,D,20161209,000000,10.9683,11.1226,10.8749,11.0824,96920.595425876,0
+PKE.US,D,20161212,000000,11.0007,11.0824,10.872,10.9408,59872.800280083,0
+PKE.US,D,20161213,000000,10.9909,11.0706,10.8218,10.9959,71928.511390219,0
+PKE.US,D,20161214,000000,10.9851,11.0706,10.5986,10.6939,85357.078679072,0
+PKE.US,D,20161215,000000,10.7117,10.7628,10.5818,10.7067,159598.09003255,0
+PKE.US,D,20161216,000000,10.7117,10.9004,10.5209,10.6891,385707.50266716,0
+PKE.US,D,20161219,000000,10.7451,10.87,10.6379,10.7245,128045.78732364,0
+PKE.US,D,20161220,000000,10.7245,10.7569,10.5268,10.5986,97677.191719924,0
+PKE.US,D,20161221,000000,10.628,10.628,10.4904,10.5022,66591.660111772,0
+PKE.US,D,20161222,000000,10.5524,10.6034,10.4687,10.5022,45576.791272383,0
+PKE.US,D,20161223,000000,10.4904,10.6517,10.2938,10.5878,70298.371794307,0
+PKE.US,D,20161227,000000,10.5209,10.7401,10.5209,10.6891,38493.870320708,0
+PKE.US,D,20161228,000000,10.6566,10.8484,10.6034,10.6684,55815.247574099,0
+PKE.US,D,20161229,000000,10.6379,10.7461,10.4796,10.634,65318.463122325,0
+PKE.US,D,20161230,000000,10.5199,10.6821,10.4157,10.6635,79994.804138056,0
+PKE.US,D,20170103,000000,10.8494,10.8494,10.3429,10.576,128040.70267112,0
+PKE.US,D,20170104,000000,10.6034,10.8218,10.6034,10.811,131234.88138027,0
+PKE.US,D,20170105,000000,10.5297,10.634,10.0666,10.0961,131308.10037647,0
+PKE.US,D,20170106,000000,10.2721,10.6821,10.2111,10.5878,142407.89681401,0
+PKE.US,D,20170109,000000,10.5632,10.7175,10.455,10.5297,103548.94844283,0
+PKE.US,D,20170110,000000,10.4687,10.628,10.3753,10.5926,70881.072972384,0
+PKE.US,D,20170111,000000,10.5071,10.634,10.4894,10.6212,89817.335864146,0
+PKE.US,D,20170112,000000,10.6034,10.6487,10.3301,10.3753,68662.130615377,0
+PKE.US,D,20170113,000000,10.4383,10.6133,10.2111,10.2209,173078.52077704,0
+PKE.US,D,20170117,000000,10.1649,10.2898,10.1531,10.2613,115997.19472702,0
+PKE.US,D,20170118,000000,10.3468,10.4039,10.2278,10.3753,41252.802774676,0
+PKE.US,D,20170119,000000,10.4196,10.4383,10.1855,10.2111,55356.611917357,0
+PKE.US,D,20170120,000000,10.2141,10.394,10.1855,10.2446,70572.94303005,0
+PKE.US,D,20170123,000000,10.2337,10.4767,10.1463,10.2141,64398.141017334,0
+PKE.US,D,20170124,000000,10.2446,10.576,10.1855,10.5268,81667.654815085,0
+PKE.US,D,20170125,000000,10.628,10.7952,10.5454,10.7697,111610.15653814,0
+PKE.US,D,20170126,000000,10.7638,10.7638,10.4097,10.5406,48378.434807467,0
+PKE.US,D,20170127,000000,10.5297,10.7638,10.5199,10.6939,39095.893178338,0
+PKE.US,D,20170130,000000,10.7175,10.7303,10.2721,10.2898,83137.119391563,0
+PKE.US,D,20170131,000000,10.3006,10.5002,10.277,10.4796,67051.312699016,0
+PKE.US,D,20170201,000000,10.5406,10.5926,10.3174,10.394,69953.632353874,0
+PKE.US,D,20170202,000000,10.3301,10.569,10.3282,10.4039,51382.447512598,0
+PKE.US,D,20170203,000000,10.5002,10.569,10.3753,10.5514,54810.520237379,0
+PKE.US,D,20170206,000000,10.4491,10.5454,10.2947,10.3242,40712.812677715,0
+PKE.US,D,20170207,000000,10.3242,10.5514,10.3242,10.5297,87288.2297038,0
+PKE.US,D,20170208,000000,10.4953,10.7834,10.4196,10.4609,62744.612019858,0
+PKE.US,D,20170209,000000,10.4039,10.9309,10.4039,10.8494,104390.9668991,0
+PKE.US,D,20170210,000000,10.8896,11.1866,10.871,11.16,82262.559159196,0
+PKE.US,D,20170213,000000,11.2338,11.3341,11.1709,11.1915,93531.166060201,0
+PKE.US,D,20170214,000000,11.1482,11.1542,11.0017,11.0411,80034.464427663,0
+PKE.US,D,20170215,000000,11.0332,11.0716,10.9427,11.0087,62276.823988591,0
+PKE.US,D,20170216,000000,10.9969,11.2623,10.9969,11.166,39014.538738117,0
+PKE.US,D,20170217,000000,11.1866,11.1866,10.8444,10.8758,114447.39264082,0
+PKE.US,D,20170221,000000,10.8838,11.0784,10.8838,11.0578,74337.619751241,0
+PKE.US,D,20170222,000000,11.046,11.1354,10.926,11.1236,88091.604800975,0
+PKE.US,D,20170223,000000,11.0853,11.1414,10.9211,10.9693,63965.945553664,0
+PKE.US,D,20170224,000000,10.9211,10.9969,10.8621,10.9751,74861.338960159,0
+PKE.US,D,20170227,000000,10.9211,11.1748,10.9211,11.1286,73484.415059431,0
+PKE.US,D,20170228,000000,11.0666,11.1128,10.9024,10.9309,64748.982040783,0
+PKE.US,D,20170301,000000,11.107,11.2623,10.9605,11.1984,75048.454172666,0
+PKE.US,D,20170302,000000,11.1984,11.5711,11.1414,11.4334,205031.49410405,0
+PKE.US,D,20170303,000000,11.456,11.456,10.9535,11.0411,159820.79781265,0
+PKE.US,D,20170306,000000,11.0017,11.0607,10.9211,10.9211,157044.57754014,0
+PKE.US,D,20170307,000000,10.9368,11.0017,10.8985,10.9211,97146.353997488,0
+PKE.US,D,20170308,000000,10.9211,11.0578,10.811,10.8621,60979.220667079,0
+PKE.US,D,20170309,000000,10.7519,10.9368,10.5818,10.5986,44670.706194429,0
+PKE.US,D,20170310,000000,10.6782,10.6782,10.4953,10.514,78147.041414554,0
+PKE.US,D,20170313,000000,10.5268,10.6517,10.3979,10.4491,70797.684671158,0
+PKE.US,D,20170314,000000,10.4796,10.5514,10.3871,10.5002,62140.555301222,0
+PKE.US,D,20170315,000000,10.514,10.8621,10.514,10.7765,76135.552880109,0
+PKE.US,D,20170316,000000,10.7638,10.8041,10.6635,10.7117,61413.449991754,0
+PKE.US,D,20170317,000000,10.7117,10.9368,10.7117,10.9142,260728.77773982,0
+PKE.US,D,20170320,000000,10.9064,11.0087,10.6517,10.7303,53551.560274971,0
+PKE.US,D,20170321,000000,10.7579,10.7579,10.5002,10.5268,75850.812339338,0
+PKE.US,D,20170322,000000,10.5268,10.576,10.3114,10.4737,139904.21391623,0
+PKE.US,D,20170323,000000,10.4196,10.576,10.3606,10.4383,65766.929474039,0
+PKE.US,D,20170324,000000,10.4687,10.5002,10.3174,10.3537,112627.08704089,0
+PKE.US,D,20170327,000000,10.3174,10.4609,10.3174,10.394,135132.77599732,0
+PKE.US,D,20170328,000000,10.3704,10.4157,10.3174,10.3871,75025.064771102,0
+PKE.US,D,20170329,000000,10.3704,10.5268,10.3429,10.4431,37874.559644531,0
+PKE.US,D,20170330,000000,10.455,10.6517,10.4157,10.4314,93264.730268479,0
+PKE.US,D,20170331,000000,10.4894,10.4894,10.22,10.2652,377358.50323956,0
+PKE.US,D,20170403,000000,10.2652,10.4796,9.78139,9.80598,150410.12294018,0
+PKE.US,D,20170404,000000,9.81286,10.0204,9.72141,9.75288,279199.28646133,0
+PKE.US,D,20170405,000000,9.83057,9.9387,9.56506,9.65652,214155.39457475,0
+PKE.US,D,20170406,000000,9.66241,9.77156,9.61029,9.75288,96453.824325113,0
+PKE.US,D,20170407,000000,9.69191,9.77156,9.61521,9.70862,84117.440396216,0
+PKE.US,D,20170410,000000,9.86498,9.86498,9.63979,9.74206,88930.572465746,0
+PKE.US,D,20170411,000000,9.66241,9.72141,9.61029,9.63979,114566.37350965,0
+PKE.US,D,20170412,000000,9.63979,9.66929,9.38216,9.5208,70208.881910064,0
+PKE.US,D,20170413,000000,9.46082,9.49032,9.33034,9.35167,41411.443933106,0
+PKE.US,D,20170417,000000,9.42051,9.47655,9.23643,9.43722,116374.47594354,0
+PKE.US,D,20170418,000000,9.35167,9.68601,9.31765,9.54146,106172.62913992,0
+PKE.US,D,20170419,000000,9.68011,9.83647,9.50114,9.81876,153260.5791394,0
+PKE.US,D,20170420,000000,9.84728,9.95545,9.72731,9.88563,187391.81760329,0
+PKE.US,D,20170421,000000,9.88563,9.98499,9.63389,9.74206,146616.97216491,0
+PKE.US,D,20170424,000000,9.9387,9.97905,9.76566,9.92691,57733.178502291,0
+PKE.US,D,20170425,000000,10.0134,10.1354,10.0016,10.0351,52142.094598155,0
+PKE.US,D,20170426,000000,10.0351,10.2898,9.97607,10.1727,75869.117088387,0
+PKE.US,D,20170427,000000,10.1727,10.2327,9.9505,10.0066,56114.225141908,0
+PKE.US,D,20170428,000000,10.0312,10.0351,9.89251,9.95545,73534.244654066,0
+PKE.US,D,20170501,000000,10.0134,10.0332,9.91313,9.97905,90466.137524903,0
+PKE.US,D,20170502,000000,9.98499,10.2839,9.92691,10.2436,50811.949500554,0
+PKE.US,D,20170503,000000,10.1177,10.3744,9.88563,10.0066,75762.339385598,0
+PKE.US,D,20170504,000000,10.046,10.1787,10.04,10.1453,23896.849884192,0
+PKE.US,D,20170505,000000,10.1453,10.1453,9.96725,10.0351,45377.472893842,0
+PKE.US,D,20170508,000000,9.99084,10.1511,9.99084,10.0636,31009.261820446,0
+PKE.US,D,20170509,000000,10.1059,10.1285,9.9732,10.0312,85596.057347219,0
+PKE.US,D,20170510,000000,10.0134,10.0882,9.91313,10.0312,51884.811180959,0
+PKE.US,D,20170511,000000,9.9505,10.1108,9.86892,10.0636,65227.95630758,0
+PKE.US,D,20170512,000000,10.0528,10.2711,10.046,10.0941,70779.379922109,0
+PKE.US,D,20170515,000000,10.2327,10.2554,10.0016,10.0636,66956.73816226,0
+PKE.US,D,20170516,000000,10.0695,10.1226,10.0066,10.0764,86845.864935103,0
+PKE.US,D,20170517,000000,9.94465,10.0351,9.55326,9.56506,97750.410716123,0
+PKE.US,D,20170518,000000,9.50114,9.58865,9.37429,9.39297,94519.622508876,0
+PKE.US,D,20170519,000000,9.42051,9.53163,9.28058,9.34105,100237.82272586,0
+PKE.US,D,20170522,000000,9.36347,9.42051,9.19846,9.28736,69203.137642841,0
+PKE.US,D,20170523,000000,9.34105,9.44411,9.20535,9.39297,93630.82524947,0
+PKE.US,D,20170524,000000,9.39789,9.55916,9.28343,9.35167,92972.871214189,0
+PKE.US,D,20170525,000000,9.40969,9.6044,9.22088,9.50705,77741.286143955,0
+PKE.US,D,20170526,000000,9.44411,9.47164,9.40969,9.42739,51976.334926206,0
+PKE.US,D,20170530,000000,9.42739,9.62602,9.39789,9.54146,86283.50236708,0
+PKE.US,D,20170531,000000,9.55916,9.78139,9.55916,9.71551,75892.506489951,0
+PKE.US,D,20170601,000000,9.74206,9.93186,9.68011,9.88563,55089.159195133,0
+PKE.US,D,20170602,000000,9.90333,10.1629,9.80008,9.81286,117287.67953502,0
+PKE.US,D,20170605,000000,9.80598,9.90923,9.80008,9.80008,95927.054324687,0
+PKE.US,D,20170606,000000,9.80008,9.9613,9.80008,9.88563,184081.70881684,0
+PKE.US,D,20170607,000000,9.86892,9.97905,9.86498,9.96725,36174.251843928,0
+PKE.US,D,20170608,000000,9.9613,10.4983,9.9613,10.3655,60400.587211012,0
+PKE.US,D,20170609,000000,10.4383,10.8149,10.4186,10.6114,120128.9833597,0
+PKE.US,D,20170612,000000,10.5524,10.7785,10.2593,10.4894,64007.639704276,0
+PKE.US,D,20170613,000000,10.4894,10.5642,10.3979,10.5366,41390.088392548,0
+PKE.US,D,20170614,000000,10.576,10.576,10.4097,10.5307,48079.457239657,0
+PKE.US,D,20170615,000000,10.4314,10.629,10.4314,10.5878,42951.076714274,0
+PKE.US,D,20170616,000000,10.4245,10.5366,10.2839,10.4845,271326.21050901,0
+PKE.US,D,20170619,000000,10.4845,10.5464,10.4314,10.4687,107432.60603284,0
+PKE.US,D,20170620,000000,10.4196,10.5209,10.3803,10.3803,38230.485320495,0
+PKE.US,D,20170621,000000,10.5012,10.5209,10.2101,10.276,62798.509336504,0
+PKE.US,D,20170622,000000,10.2711,10.4687,10.2141,10.4245,50563.818457882,0
+PKE.US,D,20170623,000000,10.4245,10.5524,10.3046,10.4894,219999.69417407,0
+PKE.US,D,20170626,000000,10.5012,10.8729,10.5012,10.7137,104787.56979517,0
+PKE.US,D,20170627,000000,10.7137,10.9172,10.635,10.7255,82791.363020627,0
+PKE.US,D,20170628,000000,10.7854,10.9231,10.3468,10.7913,113261.65167462,0
+PKE.US,D,20170629,000000,10.8021,10.8021,10.1727,10.6841,213947.94075218,0
+PKE.US,D,20170630,000000,10.6526,10.7323,10.4363,10.6467,74915.236276805,0
+PKE.US,D,20170703,000000,10.6526,10.6939,10.3694,10.5297,54487.136337504,0
+PKE.US,D,20170705,000000,10.5199,10.569,10.3576,10.397,63174.773622522,0
+PKE.US,D,20170706,000000,10.3734,10.5878,10.3154,10.4481,64964.571307368,0
+PKE.US,D,20170707,000000,10.4786,10.6399,10.4786,10.5936,42341.935343125,0
+PKE.US,D,20170710,000000,10.569,10.6713,10.4363,10.4953,84599.465454521,0
+PKE.US,D,20170711,000000,10.514,10.5406,10.4019,10.5258,77525.696877372,0
+PKE.US,D,20170712,000000,10.5818,10.6792,10.5258,10.576,50708.222589274,0
+PKE.US,D,20170713,000000,10.569,10.569,10.4127,10.4786,74010.168129355,0
+PKE.US,D,20170714,000000,10.4363,10.5514,10.4127,10.4884,59007.39242224,0
+PKE.US,D,20170717,000000,10.4835,10.5366,10.3852,10.4786,82766.956688561,0
+PKE.US,D,20170718,000000,10.3783,10.5297,10.3154,10.4363,63467.649607315,0
+PKE.US,D,20170719,000000,10.514,10.5986,10.4423,10.5572,37287.790744442,0
+PKE.US,D,20170720,000000,10.5514,10.576,10.397,10.5632,53223.091722581,0
+PKE.US,D,20170721,000000,10.7539,10.7539,10.4609,10.4884,157922.18856401,0
+PKE.US,D,20170724,000000,10.4884,10.7019,10.4235,10.6399,64179.500959242,0
+PKE.US,D,20170725,000000,10.6792,10.8876,10.6212,10.7598,76959.266587339,0
+PKE.US,D,20170726,000000,10.8532,10.8532,10.7019,10.7539,64672.712253077,0
+PKE.US,D,20170727,000000,10.7539,10.8926,10.69,10.8139,68102.818838863,0
+PKE.US,D,20170728,000000,10.7795,11.0204,10.7795,11.0077,62680.545398184,0
+PKE.US,D,20170731,000000,11.0204,11.0204,10.807,10.8602,80110.734215369,0
+PKE.US,D,20170801,000000,10.9742,10.9742,10.7598,10.8404,49237.741082293,0
+PKE.US,D,20170802,000000,10.8296,11.107,10.5986,10.6467,58910.784024479,0
+PKE.US,D,20170803,000000,10.7019,10.7913,10.4423,10.5258,54388.494078737,0
+PKE.US,D,20170804,000000,10.7205,10.7205,10.5071,10.5454,41271.107523726,0
+PKE.US,D,20170807,000000,10.5454,10.5454,10.4127,10.4363,50446.871450066,0
+PKE.US,D,20170808,000000,10.3734,10.5572,10.3282,10.334,76502.664791603,0
+PKE.US,D,20170809,000000,10.2918,10.4511,10.2465,10.3084,73714.241353053,0
+PKE.US,D,20170810,000000,10.2357,10.2465,10.1383,10.1609,43654.792622179,0
+PKE.US,D,20170811,000000,10.0272,10.34,9.72141,10.042,85842.154528886,0
+PKE.US,D,20170814,000000,10.037,10.397,10.037,10.3734,66500.136366525,0
+PKE.US,D,20170815,000000,10.1757,10.2976,10.1689,10.2239,44807.9918123,0
+PKE.US,D,20170816,000000,10.2426,10.278,10.2298,10.2534,58773.498406607,0
+PKE.US,D,20170817,000000,10.2003,10.3626,10.2003,10.2583,129112.54742103,0
+PKE.US,D,20170818,000000,10.2878,10.3626,10.2003,10.2918,210987.65605868,0
+PKE.US,D,20170821,000000,10.2878,10.397,10.28,10.3084,115755.16526736,0
+PKE.US,D,20170822,000000,10.3458,10.4481,10.3174,10.397,91150.531753256,0
+PKE.US,D,20170823,000000,10.3852,10.4609,10.2632,10.3921,122153.69199068,0
+PKE.US,D,20170824,000000,10.397,10.5406,10.3734,10.4087,61061.592037801,0
+PKE.US,D,20170825,000000,10.576,10.5878,10.3921,10.4196,45958.140210915,0
+PKE.US,D,20170828,000000,10.4127,10.514,10.3576,10.4019,122571.65042732,0
+PKE.US,D,20170829,000000,10.3694,10.5258,10.3282,10.4019,80957.837324163,0
+PKE.US,D,20170830,000000,10.3852,10.569,10.3852,10.4835,110447.8049735,0
+PKE.US,D,20170831,000000,10.6212,10.7019,10.4668,10.4953,62903.253178287,0
+PKE.US,D,20170901,000000,10.5199,10.5297,10.4087,10.5297,55990.159620573,0
+PKE.US,D,20170905,000000,10.4953,10.635,10.3084,10.397,74719.985620276,0
+PKE.US,D,20170906,000000,10.4087,10.5297,10.3812,10.397,87971.60700165,0
+PKE.US,D,20170907,000000,10.397,10.4835,10.3154,10.3734,71124.119362542,0
+PKE.US,D,20170908,000000,10.34,10.4786,10.274,10.3458,83484.909623504,0
+PKE.US,D,20170911,000000,10.4196,10.5602,10.3783,10.4531,57547.080220287,0
+PKE.US,D,20170912,000000,10.5002,10.5878,10.334,10.4531,46716.770365968,0
+PKE.US,D,20170913,000000,10.4953,10.5936,10.3576,10.4786,74641.681971565,0
+PKE.US,D,20170914,000000,10.5572,10.6104,10.4609,10.5572,51820.744559286,0
+PKE.US,D,20170915,000000,10.5878,10.6212,10.4727,10.5818,234916.03078845,0
+PKE.US,D,20170918,000000,10.6153,10.8021,10.6034,10.7255,82701.873136384,0
+PKE.US,D,20170919,000000,10.8257,10.8257,10.6526,10.69,68130.275962437,0
+PKE.US,D,20170920,000000,10.7657,10.7657,10.5878,10.6526,59121.288638548,0
+PKE.US,D,20170921,000000,10.6399,10.7137,10.6153,10.635,49516.380040047,0
+PKE.US,D,20170922,000000,10.5818,10.7431,10.5572,10.6703,93379.64341529,0
+PKE.US,D,20170925,000000,10.6153,10.6576,10.514,10.569,77167.737340403,0
+PKE.US,D,20170926,000000,10.6104,10.6743,10.5878,10.5936,69365.846523282,0
+PKE.US,D,20170927,000000,10.6743,10.7382,10.6526,10.6703,167904.37837904,0
+PKE.US,D,20170928,000000,10.6467,10.8139,10.635,10.7382,114518.57777602,0
+PKE.US,D,20170929,000000,10.69,10.807,10.69,10.69,257873.2368881,0
+PKE.US,D,20171002,000000,10.7736,11.0253,10.7736,10.9535,276254.25572535,0
+PKE.US,D,20171003,000000,10.7205,11.3007,10.6919,11.1384,312177.32573511,0
+PKE.US,D,20171004,000000,11.0981,11.2141,10.8886,10.9811,117069.03947692,0
+PKE.US,D,20171005,000000,11.0479,11.0735,10.9309,10.9693,92529.489514989,0
+PKE.US,D,20171006,000000,10.9535,10.9535,10.7736,10.8031,75044.386450655,0
+PKE.US,D,20171009,000000,10.69,10.7382,10.5986,10.6635,106554.99500896,0
+PKE.US,D,20171010,000000,10.635,10.9309,10.635,10.8946,218432.60426932,0
+PKE.US,D,20171011,000000,10.8542,11.0155,10.8542,10.864,130452.86182365,0
+PKE.US,D,20171012,000000,10.8739,10.9535,10.7805,10.8818,190661.24916964,0
+PKE.US,D,20171013,000000,10.8749,11.0283,10.8542,10.9643,156177.13582129,0
+PKE.US,D,20171016,000000,10.9978,11.1502,10.9605,11.1384,117724.95965119,0
+PKE.US,D,20171017,000000,11.0627,11.1384,10.8886,10.8886,89969.875439559,0
+PKE.US,D,20171018,000000,10.8946,10.9978,10.8356,10.9693,84685.904547255,0
+PKE.US,D,20171019,000000,10.9309,10.9309,10.7382,10.8612,122144.53961616,0
+PKE.US,D,20171020,000000,10.8612,11.0686,10.8612,11.0352,199628.54234292,0
+PKE.US,D,20171023,000000,11.0155,11.0411,10.8818,10.9201,107437.69068535,0
+PKE.US,D,20171024,000000,10.9359,11.1502,10.8612,10.9811,86248.926729987,0
+PKE.US,D,20171025,000000,10.926,10.9643,10.8512,10.9417,98517.176315198,0
+PKE.US,D,20171026,000000,10.9761,10.9811,10.87,10.8818,63050.708101186,0
+PKE.US,D,20171027,000000,10.9309,11.0981,10.872,11.0411,96557.551236393,0
+PKE.US,D,20171030,000000,11.0096,11.0096,10.6576,10.7854,106783.80437207,0
+PKE.US,D,20171031,000000,10.8267,11.0214,10.805,10.9693,118158.17204537,0
+PKE.US,D,20171101,000000,11.0479,11.0479,10.8267,10.9132,64307.634202588,0
+PKE.US,D,20171102,000000,10.9132,11.0027,10.8306,10.9869,59515.857673617,0
+PKE.US,D,20171103,000000,10.9929,10.9978,10.8414,10.9643,98554.8027438,0
+PKE.US,D,20171106,000000,10.9605,11.1108,10.9605,11.0411,71031.578686792,0
+PKE.US,D,20171107,000000,10.9978,11.0627,10.7805,10.9201,89684.117968286,0
+PKE.US,D,20171108,000000,10.864,11.0027,10.8306,10.9643,90491.560787472,0
+PKE.US,D,20171109,000000,10.8414,11.0214,10.8188,10.9132,56964.37904221,0
+PKE.US,D,20171110,000000,10.8612,10.9643,10.8612,10.8886,81695.111938659,0
+PKE.US,D,20171113,000000,10.8356,10.9064,10.7539,10.8031,67194.699899904,0
+PKE.US,D,20171114,000000,10.7431,10.9201,10.7255,10.9064,96977.543534031,0
+PKE.US,D,20171115,000000,10.8474,10.9201,10.7539,10.7972,83375.081129206,0
+PKE.US,D,20171116,000000,10.8818,11.0814,10.7736,11.0214,89619.03441611,0
+PKE.US,D,20171117,000000,10.9359,11.0932,10.9201,11.0027,52694.28786115,0
+PKE.US,D,20171120,000000,10.9929,11.1679,10.926,11.1679,95147.068629076,0
+PKE.US,D,20171121,000000,11.2023,11.4384,11.1964,11.394,92613.894746717,0
+PKE.US,D,20171122,000000,11.394,11.5337,11.3007,11.3774,73812.883611821,0
+PKE.US,D,20171124,000000,11.3882,11.4698,11.2909,11.458,38879.286981251,0
+PKE.US,D,20171127,000000,11.4177,11.4816,11.2603,11.2791,62327.670513729,0
+PKE.US,D,20171128,000000,11.3479,11.4354,11.2663,11.3233,96551.449653377,0
+PKE.US,D,20171129,000000,11.2269,11.3007,11.1787,11.2367,69658.722508075,0
+PKE.US,D,20171130,000000,11.2849,11.3233,11.0479,11.0981,98911.745350267,0
+PKE.US,D,20171201,000000,11.1502,11.163,10.7667,11.163,106187.88309746,0
+PKE.US,D,20171204,000000,11.2663,11.3115,11.1384,11.1787,68372.305422093,0
+PKE.US,D,20171205,000000,11.1787,11.1787,10.9929,11.1148,87305.517522347,0
+PKE.US,D,20171206,000000,11.0814,11.2555,11.0706,11.1738,92599.657719679,0
+PKE.US,D,20171207,000000,11.163,11.2329,11.0578,11.1108,77586.712707537,0
+PKE.US,D,20171208,000000,11.1856,11.2555,11.0283,11.0686,58483.673213323,0
+PKE.US,D,20171211,000000,11.0529,11.103,10.9004,11.0981,141118.42893652,0
+PKE.US,D,20171212,000000,11.1218,11.2269,10.9869,11.0932,194179.82870917,0
+PKE.US,D,20171213,000000,11.103,11.2555,11.0479,11.0578,118624.94314613,0
+PKE.US,D,20171214,000000,11.0578,11.4816,11.0155,11.0214,290170.94965553,0
+PKE.US,D,20171215,000000,11.0529,11.2505,11.045,11.2141,1031759.3833441,0
+PKE.US,D,20171218,000000,11.3282,11.5819,11.3282,11.4521,137582.56157845,0
+PKE.US,D,20171219,000000,11.5397,11.5397,11.3832,11.401,113740.62594141,0
+PKE.US,D,20171220,000000,11.4177,11.5052,11.3282,11.3351,57471.827363083,0
+PKE.US,D,20171221,000000,11.3606,11.4521,11.1905,11.401,78095.177958914,0
+PKE.US,D,20171222,000000,11.4128,11.4128,11.2505,11.3233,89393.275844499,0
+PKE.US,D,20171226,000000,11.2967,11.3666,11.2731,11.341,82376.455375503,0
+PKE.US,D,20171227,000000,11.4177,11.4354,11.2967,11.3282,62682.57925919,0
+PKE.US,D,20171228,000000,11.4177,11.4875,11.3548,11.458,103728.9451418,0
+PKE.US,D,20171229,000000,11.458,11.5524,11.4128,11.4757,116138.5480669,0
+PKE.US,D,20180102,000000,11.5701,11.6212,11.4128,11.5986,189649.4033194,0
+PKE.US,D,20180103,000000,11.5573,11.7107,11.3764,11.4816,153799.55230586,0
+PKE.US,D,20180104,000000,11.3872,12.2516,11.2417,11.8543,730788.63174934,0
+PKE.US,D,20180105,000000,12.0481,12.3775,11.8376,11.9428,503106.02762698,0
+PKE.US,D,20180108,000000,11.9428,12.1768,11.7865,12.0185,364463.82446465,0
+PKE.US,D,20180109,000000,12.0185,12.4099,12.0018,12.2939,469334.78256105,0
+PKE.US,D,20180110,000000,12.2348,12.5515,12.1365,12.3951,234118.75727429,0
+PKE.US,D,20180111,000000,12.3981,12.815,12.3981,12.6813,693066.61168022,0
+PKE.US,D,20180112,000000,12.7294,12.9596,12.6852,12.876,711281.87084553,0
+PKE.US,D,20180116,000000,13.0579,13.7708,13.0462,13.172,1171949.3547316,0
+PKE.US,D,20180117,000000,13.1779,13.3785,13.0236,13.2261,410716.87452136,0
+PKE.US,D,20180118,000000,13.172,13.3106,13.0284,13.0923,455545.20494371,0
+PKE.US,D,20180119,000000,13.1819,13.4886,13.1415,13.232,1050781.0683981,0
+PKE.US,D,20180122,000000,13.2123,13.2123,12.4866,12.6833,584199.116708,0
+PKE.US,D,20180123,000000,12.702,12.7767,12.5829,12.6626,292778.35946459,0
+PKE.US,D,20180124,000000,12.6419,12.6419,12.406,12.4532,280164.35350844,0
+PKE.US,D,20180125,000000,12.4718,12.5721,12.2447,12.406,283781.57530674,0
+PKE.US,D,20180126,000000,12.3873,12.5014,12.2978,12.4866,206191.81180769,0
+PKE.US,D,20180129,000000,12.4453,12.5417,12.406,12.465,142839.07534718,0
+PKE.US,D,20180130,000000,12.4109,12.5161,12.3331,12.4453,174313.07440738,0
+PKE.US,D,20180131,000000,12.4325,12.522,12.285,12.3175,207028.74561145,0
+PKE.US,D,20180201,000000,12.3105,12.5269,12.3105,12.5014,147451.87210767,0
+PKE.US,D,20180202,000000,12.3991,12.3991,12.285,12.3037,291457.36674151,0
+PKE.US,D,20180205,000000,12.2172,12.3105,11.9822,12.0215,366902.42381025,0
+PKE.US,D,20180206,000000,11.813,12.0893,11.813,11.9694,247412.07280627,0
+PKE.US,D,20180207,000000,11.929,12.1906,11.8907,12.0343,148753.5431512,0
+PKE.US,D,20180208,000000,12.0215,12.1031,11.6518,11.6518,210359.19300797,0
+PKE.US,D,20180209,000000,11.7599,11.9212,11.4973,11.6518,328600.75335457,0
+PKE.US,D,20180212,000000,11.6518,11.7599,11.4777,11.6438,241012.52915245,0
+PKE.US,D,20180213,000000,11.638,11.7147,11.4777,11.5515,141344.18750814,0
+PKE.US,D,20180214,000000,11.456,11.6124,11.4432,11.5849,193543.23021445,0
+PKE.US,D,20180215,000000,11.6124,11.6438,11.4432,11.5799,285828.65640877,0
+PKE.US,D,20180216,000000,11.5307,11.7137,11.4432,11.4492,227280.91657377,0
+PKE.US,D,20180220,000000,11.456,11.5849,11.456,11.456,210422.24269914,0
+PKE.US,D,20180221,000000,11.4777,11.7658,11.456,11.5652,133418.23116968,0
+PKE.US,D,20180222,000000,11.6055,11.7058,11.5219,11.5307,132083.00141956,0
+PKE.US,D,20180223,000000,11.5799,11.6646,11.4973,11.5515,114374.17364462,0
+PKE.US,D,20180226,000000,11.5573,11.7658,11.5573,11.7471,131847.07354292,0
+PKE.US,D,20180227,000000,11.7274,11.7993,11.638,11.638,135600.56402858,0
+PKE.US,D,20180228,000000,11.6576,11.6754,11.456,11.456,161007.55570937,0
+PKE.US,D,20180301,000000,11.4236,11.5052,11.2751,11.3764,184972.53993724,0
+PKE.US,D,20180302,000000,11.2967,11.4619,11.1679,11.456,175185.60077875,0
+PKE.US,D,20180305,000000,11.3764,11.4698,11.2967,11.3823,148782.01720527,0
+PKE.US,D,20180306,000000,11.3577,11.4905,11.2928,11.4167,138101.19613485,0
+PKE.US,D,20180307,000000,11.3577,11.6193,11.341,11.5917,192614.77266543,0
+PKE.US,D,20180308,000000,11.6252,11.7383,11.4314,11.7058,182867.49379654,0
+PKE.US,D,20180309,000000,11.754,11.9005,11.5849,11.8936,133440.60364074,0
+PKE.US,D,20180312,000000,11.9143,12.0343,11.8818,11.989,124488.56442501,0
+PKE.US,D,20180313,000000,12.049,12.049,11.8277,11.8877,123390.27948203,0
+PKE.US,D,20180314,000000,11.934,11.934,11.7058,11.9143,247772.06620425,0
+PKE.US,D,20180315,000000,11.9143,12.1139,11.8061,11.8936,181094.98393025,0
+PKE.US,D,20180316,000000,11.9478,12.11,11.8877,12.0569,505056.50033126,0
+PKE.US,D,20180319,000000,12.049,12.0893,11.813,11.9478,212648.30356967,0
+PKE.US,D,20180320,000000,11.9478,12.0283,11.699,11.8337,176757.775336,0
+PKE.US,D,20180321,000000,11.8337,12.1169,11.6862,11.7923,116936.83851156,0
+PKE.US,D,20180322,000000,11.6576,11.7776,11.5445,11.6193,185816.59225453,0
+PKE.US,D,20180323,000000,11.6518,11.754,11.3882,11.396,422769.53483999,0
+PKE.US,D,20180326,000000,11.5161,11.5917,11.2889,11.4314,140269.29196672,0
+PKE.US,D,20180327,000000,11.456,11.5377,11.2073,11.2141,124407.20998479,0
+PKE.US,D,20180328,000000,11.2289,11.3341,11.1807,11.2495,143844.81961441,0
+PKE.US,D,20180329,000000,11.2967,11.4492,11.2967,11.3341,173920.53923333,0
+PKE.US,D,20180402,000000,11.2741,11.3144,11.1384,11.221,120498.1291322,0
+PKE.US,D,20180403,000000,11.2338,11.4629,11.2279,11.457,123227.5706016,0
+PKE.US,D,20180404,000000,11.341,11.64,11.341,11.6065,380657.42579048,0
+PKE.US,D,20180405,000000,11.6872,11.7687,11.5593,11.7166,104726.55396501,0
+PKE.US,D,20180406,000000,11.64,11.7619,11.4915,11.5455,130891.15887034,0
+PKE.US,D,20180409,000000,11.6202,11.6744,11.4777,11.4777,88989.554434906,0
+PKE.US,D,20180410,000000,11.632,11.8238,11.5927,11.7687,182136.32076507,0
+PKE.US,D,20180411,000000,11.7009,11.8976,11.7009,11.8976,142558.40252843,0
+PKE.US,D,20180412,000000,11.9438,12.0805,11.8081,12.0264,85129.286246455,0
+PKE.US,D,20180413,000000,12.0391,12.1277,11.993,12.0185,63362.905765532,0
+PKE.US,D,20180416,000000,12.1011,12.2437,12.0391,12.1611,142359.08414989,0
+PKE.US,D,20180417,000000,12.2565,12.2565,12.0539,12.0873,159347.92512888,0
+PKE.US,D,20180418,000000,12.108,12.168,12.0057,12.0745,119093.7481079,0
+PKE.US,D,20180419,000000,12.0805,12.1198,11.9438,11.9802,83257.117190887,0
+PKE.US,D,20180420,000000,11.9172,11.987,11.7943,11.8858,70819.040211716,0
+PKE.US,D,20180423,000000,11.8513,12.0333,11.7491,11.87,87320.771479888,0
+PKE.US,D,20180424,000000,11.87,12.0057,11.7491,11.8021,92291.527777345,0
+PKE.US,D,20180425,000000,11.7619,11.8297,11.6458,11.7619,156826.95441256,0
+PKE.US,D,20180426,000000,11.7885,11.8021,11.6744,11.7225,129158.30929365,0
+PKE.US,D,20180427,000000,11.6674,11.6744,11.4915,11.518,40514.511229678,0
+PKE.US,D,20180430,000000,11.5317,11.6744,11.3882,11.5317,106157.37518238,0
+PKE.US,D,20180501,000000,11.5121,11.694,11.3705,11.6528,98489.719191624,0
+PKE.US,D,20180502,000000,11.6674,11.8159,11.6674,11.7422,77863.317804285,0
+PKE.US,D,20180503,000000,11.7009,11.8366,11.6674,11.6812,275031.90526105,0
+PKE.US,D,20180504,000000,11.6528,12.0057,11.6528,11.9172,123176.72407646,0
+PKE.US,D,20180507,000000,11.987,12.5082,11.7609,12.4325,158901.49263816,0
+PKE.US,D,20180508,000000,12.4532,13.5428,12.4532,13.3795,447868.39657844,0
+PKE.US,D,20180509,000000,13.4817,13.8278,13.3441,13.7728,217901.76654688,0
+PKE.US,D,20180510,000000,13.7807,13.881,13.523,13.6381,292676.66641431,0
+PKE.US,D,20180511,000000,13.585,13.7177,13.293,13.5722,124535.34322814,0
+PKE.US,D,20180514,000000,13.5083,13.6381,13.2526,13.2586,185599.98605744,0
+PKE.US,D,20180515,000000,13.2723,13.4217,13.2231,13.4149,114284.68376038,0
+PKE.US,D,20180516,000000,13.4345,13.6941,13.3441,13.53,114173.83833558,0
+PKE.US,D,20180517,000000,13.53,13.5722,13.4297,13.4759,77463.664116704,0
+PKE.US,D,20180518,000000,13.5506,13.5506,13.3657,13.4297,85824.866710339,0
+PKE.US,D,20180521,000000,13.4817,13.6096,13.3943,13.4759,135358.53456893,0
+PKE.US,D,20180522,000000,13.5378,13.6597,13.4345,13.5428,133400.94335114,0
+PKE.US,D,20180523,000000,13.4297,13.7011,13.4297,13.6725,107580.06095574,0
+PKE.US,D,20180524,000000,13.7011,13.8731,13.5722,13.8672,90028.857408719,0
+PKE.US,D,20180525,000000,13.8731,13.9763,13.765,13.9223,91920.34814384,0
+PKE.US,D,20180529,000000,13.881,14.1072,13.8052,14.0501,111535.92061144,0
+PKE.US,D,20180530,000000,14.0688,14.2999,14.0334,14.057,139803.53779647,0
+PKE.US,D,20180531,000000,14.0856,14.1711,13.9361,13.9961,59688.735859085,0
+PKE.US,D,20180601,000000,14.0796,14.1002,13.9016,13.9449,129537.62437118,0
+PKE.US,D,20180604,000000,13.9961,13.9961,13.8092,13.9095,126253.95577778,0
+PKE.US,D,20180605,000000,13.9301,14.119,13.8938,13.9695,157765.5812666,0
+PKE.US,D,20180606,000000,13.9567,14.2547,13.9567,14.2006,221124.41931011,0
+PKE.US,D,20180607,000000,14.2477,14.2477,13.9891,14.0364,241626.75517612,0
+PKE.US,D,20180608,000000,14.057,14.0796,13.8859,13.8859,72200.031834455,0
+PKE.US,D,20180611,000000,13.8731,14.0226,13.6725,13.7011,324054.05707676,0
+PKE.US,D,20180612,000000,13.7807,13.8731,13.5968,13.8092,161643.13727358,0
+PKE.US,D,20180613,000000,13.7728,14.1711,13.7247,14.0649,260154.21200577,0
+PKE.US,D,20180614,000000,14.114,14.114,13.8278,13.8278,100141.2143281,0
+PKE.US,D,20180615,000000,13.7807,13.881,13.6794,13.7886,305559.14202319,0
+PKE.US,D,20180618,000000,13.7394,13.881,13.6725,13.8476,94829.786312216,0
+PKE.US,D,20180619,000000,13.8142,13.8731,13.6155,13.822,128275.61361726,0
+PKE.US,D,20180620,000000,13.8358,14.0019,13.6941,13.8278,98611.750851954,0
+PKE.US,D,20180621,000000,13.881,13.881,13.4345,13.4935,208650.74976334,0
+PKE.US,D,20180622,000000,14.7286,15.8447,14.5133,15.7788,1463996.5411647,0
+PKE.US,D,20180625,000000,15.7434,16.3581,15.3157,15.65,822127.2956456,0
+PKE.US,D,20180626,000000,15.5999,16.0129,15.5291,15.7208,853102.99875946,0
+PKE.US,D,20180627,000000,15.7356,16.0414,15.5999,15.7356,580900.19415707,0
+PKE.US,D,20180628,000000,15.6982,15.8919,15.6854,15.7061,263534.48899692,0
+PKE.US,D,20180629,000000,15.8123,15.8713,15.6923,15.7012,248143.24583776,0
+PKE.US,D,20180702,000000,15.7208,15.9136,15.3727,15.7857,214827.58563706,0
+PKE.US,D,20180703,000000,15.8389,16.0985,15.7857,15.7995,189502.96532701,0
+PKE.US,D,20180705,000000,15.8123,16.1732,15.7995,16.001,345228.58400508,0
+PKE.US,D,20180706,000000,15.9814,16.008,15.7562,15.8447,192989.00309045,0
+PKE.US,D,20180709,000000,15.9283,16.0138,15.6766,15.8791,186066.7571582,0
+PKE.US,D,20180710,000000,15.8998,16.1515,15.8201,16.1367,282243.97638657,0
+PKE.US,D,20180711,000000,15.9932,16.2184,15.771,15.7936,149989.11371204,0
+PKE.US,D,20180712,000000,15.8064,15.9628,15.6717,15.8998,124558.7326297,0
+PKE.US,D,20180713,000000,15.8723,16.0925,15.8201,15.8653,109213.25134316,0
+PKE.US,D,20180716,000000,15.8123,16.065,15.7936,16.0434,138858.8093594,0
+PKE.US,D,20180717,000000,16.0208,16.301,16.0208,16.1043,163066.83997744,0
+PKE.US,D,20180718,000000,16.0788,16.1132,15.9205,15.9421,149504.03786222,0
+PKE.US,D,20180719,000000,15.8653,16.065,15.8565,16.0208,96916.527703866,0
+PKE.US,D,20180720,000000,16.0502,16.1043,15.7208,15.9558,79948.025334929,0
+PKE.US,D,20180723,000000,15.8565,16.0817,15.7857,15.9814,117282.5948825,0
+PKE.US,D,20180724,000000,16.001,16.0572,15.7208,15.7641,95109.442200473,0
+PKE.US,D,20180725,000000,15.7857,15.9696,15.5271,15.6766,108560.38196039,0
+PKE.US,D,20180726,000000,15.6628,15.8123,15.18,15.4298,309763.13272156,0
+PKE.US,D,20180727,000000,15.3698,15.471,15.0639,15.1328,123217.40129657,0
+PKE.US,D,20180730,000000,15.1387,15.1387,14.8791,14.8988,114151.46586452,0
+PKE.US,D,20180731,000000,14.8988,15.0709,14.7651,15.0365,159690.6307083,0
+PKE.US,D,20180801,000000,15.0365,15.1328,14.8732,15.1328,172135.82620099,0
+PKE.US,D,20180802,000000,15.0639,15.5605,15.0639,15.479,170712.12349714,0
+PKE.US,D,20180803,000000,15.4062,15.4504,15.0581,15.1858,88783.117542847,0
+PKE.US,D,20180806,000000,15.2184,15.3285,15.119,15.24,74852.186585634,0
+PKE.US,D,20180807,000000,15.2941,15.471,15.0827,15.1259,109802.05410425,0
+PKE.US,D,20180808,000000,14.9951,15.3285,14.9272,15.2636,382672.98204694,0
+PKE.US,D,20180809,000000,15.24,15.2763,14.9676,15.1033,92806.094611738,0
+PKE.US,D,20180810,000000,14.9676,15.0885,14.9126,14.9607,85243.182462764,0
+PKE.US,D,20180813,000000,14.9499,14.9951,14.6982,14.7769,202800.348581,0
+PKE.US,D,20180814,000000,14.7837,14.9272,14.71,14.7513,55647.454041144,0
+PKE.US,D,20180815,000000,14.7365,14.7365,14.357,14.4179,171424.99177957,0
+PKE.US,D,20180816,000000,14.4937,14.704,14.3294,14.4297,49052.659730792,0
+PKE.US,D,20180817,000000,14.3904,14.5182,14.3825,14.4937,44841.550518892,0
+PKE.US,D,20180820,000000,14.5546,14.5546,14.2685,14.4179,66855.045111985,0
+PKE.US,D,20180821,000000,14.4425,14.7159,14.4425,14.6628,107014.6475962,0
+PKE.US,D,20180822,000000,14.6893,14.6982,14.5182,14.5811,75938.268362575,0
+PKE.US,D,20180823,000000,14.592,14.6412,14.4277,14.4503,54428.154368343,0
+PKE.US,D,20180824,000000,14.3825,14.5182,14.3825,14.5123,167680.65366844,0
+PKE.US,D,20180827,000000,14.5261,14.6765,14.4631,14.6362,141299.44256601,0
+PKE.US,D,20180828,000000,14.6224,14.71,14.5123,14.5605,54534.932071133,0
+PKE.US,D,20180829,000000,14.592,14.6982,14.413,14.4376,189234.49567428,0
+PKE.US,D,20180830,000000,14.3904,14.5546,14.2477,14.4572,82705.940858396,0
+PKE.US,D,20180831,000000,14.413,14.5605,14.2802,14.5418,105266.54406197,0
+PKE.US,D,20180904,000000,14.5182,14.6156,14.1711,14.35,82272.728464223,0
+PKE.US,D,20180905,000000,14.3638,14.3638,14.0846,14.2419,319360.92280655,0
+PKE.US,D,20180906,000000,14.3294,14.3972,14.0019,14.0992,83979.137847842,0
+PKE.US,D,20180907,000000,14.0216,14.1711,13.8712,13.9763,52163.450138713,0
+PKE.US,D,20180910,000000,14.0285,14.056,13.8859,13.9617,71569.534922748,0
+PKE.US,D,20180911,000000,13.8652,14.0432,13.8524,14.0167,65687.608894825,0
+PKE.US,D,20180912,000000,13.9763,14.0167,13.8338,13.9951,73691.868881993,0
+PKE.US,D,20180913,000000,14.0432,14.2006,13.9203,13.9951,40410.784318397,0
+PKE.US,D,20180914,000000,13.9881,14.1524,13.8378,13.9763,77019.265487,0
+PKE.US,D,20180917,000000,13.9951,13.9951,13.6921,13.7227,69300.762971106,0
+PKE.US,D,20180918,000000,13.7227,13.7227,13.3421,13.3687,80435.135045748,0
+PKE.US,D,20180919,000000,13.3981,13.5516,13.171,13.2133,95726.719015645,0
+PKE.US,D,20180920,000000,13.2536,13.4463,13.2536,13.4385,58886.377692413,0
+PKE.US,D,20180921,000000,13.4385,13.5752,13.3421,13.4463,304584.92260155,0
+PKE.US,D,20180924,000000,13.4463,13.4857,13.3293,13.4798,57517.589235707,0
+PKE.US,D,20180925,000000,13.4385,13.5702,13.3166,13.5546,239936.61668054,0
+PKE.US,D,20180926,000000,13.5476,13.5782,13.2212,13.2477,84198.794836436,0
+PKE.US,D,20180927,000000,13.2536,13.4523,13.1799,13.2398,62248.349934514,0
+PKE.US,D,20180928,000000,13.233,13.3559,13.0845,13.2536,103382.17184036,0
+PKE.US,D,20181001,000000,13.3244,13.3244,12.7826,12.8583,93124.3938591,0
+PKE.US,D,20181002,000000,12.8367,13.0088,12.6331,12.8583,133665.34528185,0
+PKE.US,D,20181003,000000,12.8859,13.5368,12.7639,13.4994,263704.31639088,0
+PKE.US,D,20181004,000000,12.2024,13.4335,12.1336,13.349,233993.67482245,0
+PKE.US,D,20181005,000000,13.3628,13.5418,13.1593,13.3303,327089.59462748,0
+PKE.US,D,20181008,000000,13.233,13.3913,13.2064,13.3303,326114.35827534,0
+PKE.US,D,20181009,000000,13.3303,13.4611,13.23,13.3303,190541.25137032,0
+PKE.US,D,20181010,000000,13.3244,13.4463,13.1789,13.1936,353490.12740944,0
+PKE.US,D,20181011,000000,13.0353,13.1012,12.5731,12.6105,364554.3312794,0
+PKE.US,D,20181012,000000,12.6931,12.7894,12.6105,12.7639,243387.06187638,0
+PKE.US,D,20181015,000000,12.6833,12.7973,12.4552,12.5574,287742.51961495,0
+PKE.US,D,20181016,000000,12.5702,12.7767,12.5525,12.6607,280269.09735023,0
+PKE.US,D,20181017,000000,12.5909,12.6931,12.4964,12.6754,240590.50299381,0
+PKE.US,D,20181018,000000,12.64,12.7256,12.4217,12.4886,178153.00398578,0
+PKE.US,D,20181019,000000,12.4748,12.4964,12.3175,12.4217,196207.58813166,0
+PKE.US,D,20181022,000000,12.461,12.5633,12.3037,12.3391,123802.13633565,0
+PKE.US,D,20181023,000000,12.1818,12.3657,12.0853,12.285,106291.61000875,0
+PKE.US,D,20181024,000000,12.2693,12.3037,12.0853,12.1257,257984.0823129,0
+PKE.US,D,20181025,000000,12.1257,12.2506,12.0647,12.1464,131981.30836929,0
+PKE.US,D,20181026,000000,11.991,12.1542,11.9143,11.991,144352.26793528,0
+PKE.US,D,20181029,000000,12.1188,12.2437,11.8258,11.9143,139802.52086597,0
+PKE.US,D,20181030,000000,11.8877,12.1778,11.8877,12.1336,119798.48094631,0
+PKE.US,D,20181031,000000,12.2152,12.2152,12.0038,12.0727,204911.49630472,0
+PKE.US,D,20181101,000000,12.0991,12.2919,12.0441,12.0509,155169.35769306,0
+PKE.US,D,20181102,000000,12.0727,12.3951,12.0165,12.3105,138900.50351002,0
+PKE.US,D,20181105,000000,12.2968,12.4816,12.0795,12.2919,122014.37251181,0
+PKE.US,D,20181106,000000,12.3037,12.4394,12.229,12.3243,75409.464501143,0
+PKE.US,D,20181107,000000,12.3873,12.6263,12.3509,12.5977,131093.52804038,0
+PKE.US,D,20181108,000000,12.5761,12.64,12.4001,12.4138,96933.815522412,0
+PKE.US,D,20181109,000000,12.3459,12.4217,12.229,12.3804,156516.79060921,0
+PKE.US,D,20181112,000000,12.3331,12.3331,12.0313,12.1956,156418.14835044,0
+PKE.US,D,20181113,000000,12.223,12.3657,12.0313,12.0372,154032.42939099,0
+PKE.US,D,20181114,000000,12.1542,12.2919,12.0313,12.0589,103581.49021891,0
+PKE.US,D,20181115,000000,11.991,12.2693,11.991,12.2092,118386.98140849,0
+PKE.US,D,20181116,000000,12.1336,12.3391,12.0589,12.2762,175654.40574052,0
+PKE.US,D,20181119,000000,12.2152,12.2437,12.0647,12.1336,77454.511742179,0
+PKE.US,D,20181120,000000,12.0165,12.2092,11.9762,12.0038,83337.454700605,0
+PKE.US,D,20181121,000000,12.0441,12.1336,11.9487,11.9762,49519.430831555,0
+PKE.US,D,20181123,000000,11.9624,12.1139,11.9624,12.0372,30840.451356989,0
+PKE.US,D,20181126,000000,12.1464,12.1956,11.9143,11.9704,90916.637737623,0
+PKE.US,D,20181127,000000,11.9418,12.1542,11.9222,11.9841,57306.067691134,0
+PKE.US,D,20181128,000000,12.0097,12.1876,11.8543,12.1601,85673.344065428,0
+PKE.US,D,20181129,000000,12.1542,12.2565,12.0727,12.0933,70836.328030262,0
+PKE.US,D,20181130,000000,12.0509,12.2024,11.9841,12.1739,108404.79159347,0
+PKE.US,D,20181203,000000,12.2152,12.3873,12.0038,12.3735,98195.826276328,0
+PKE.US,D,20181204,000000,12.3331,12.3657,12.1336,12.2092,159873.6781988,0
+PKE.US,D,20181206,000000,12.0853,12.285,12.0509,12.2092,181782.4289501,0
+PKE.US,D,20181207,000000,12.2693,12.4266,12.1414,12.2092,186528.44360646,0
+PKE.US,D,20181210,000000,12.2152,12.461,12.1601,12.229,88769.897446311,0
+PKE.US,D,20181211,000000,12.2919,12.3175,12.0795,12.1739,119904.2417186,0
+PKE.US,D,20181212,000000,12.3037,12.4138,12.1916,12.2968,106081.10539467,0
+PKE.US,D,20181213,000000,12.3105,12.3243,12.1336,12.1956,136676.4765005,0
+PKE.US,D,20181214,000000,12.107,12.229,12.0647,12.1739,167022.69963315,0
+PKE.US,D,20181217,000000,12.2024,12.3459,12.0165,12.1139,221514.92062317,0
+PKE.US,D,20181218,000000,12.2152,12.3391,12.1542,12.2624,94785.041370095,0
+PKE.US,D,20181219,000000,12.2506,12.3037,11.9556,12.0441,216052.98689288,0
+PKE.US,D,20181220,000000,12.0313,12.1542,11.8543,11.874,170712.12349714,0
+PKE.US,D,20181221,000000,11.8936,11.9704,11.7137,11.7913,586346.87392982,0
+PKE.US,D,20181224,000000,11.7845,11.7845,11.6075,11.6881,134392.45059132,0
+PKE.US,D,20181226,000000,11.7442,12.0647,11.5524,12.0509,138080.8575248,0
+PKE.US,D,20181227,000000,11.934,12.1464,11.874,12.1336,163967.84040288,0
+PKE.US,D,20181228,000000,12.1876,12.5633,12.1876,12.4138,105404.84661034,0
+PKE.US,D,20181231,000000,12.4138,12.5466,12.2084,12.4217,114215.5324862,0
+PKE.US,D,20190102,000000,12.2427,12.7718,12.2427,12.6626,212354.41065437,0
+PKE.US,D,20190103,000000,13.8987,14.8063,13.7453,14.0491,980651.50706724,0
+PKE.US,D,20190104,000000,14.2015,14.3806,14.1072,14.3087,592908.10953358,0
+PKE.US,D,20190107,000000,14.4336,15.0875,14.0924,14.6972,779782.30951097,0
+PKE.US,D,20190108,000000,14.71,15.2616,14.6972,15.1898,564709.64362274,0
+PKE.US,D,20190109,000000,15.2469,15.417,15.1082,15.1367,398508.62383581,0
+PKE.US,D,20190110,000000,15.1161,15.2046,14.8673,15.1003,333175.92368645,0
+PKE.US,D,20190111,000000,15.1003,15.4446,15.1003,15.2311,322065.95794387,0
+PKE.US,D,20190114,000000,15.2803,15.4219,15.0925,15.1082,294025.11626097,0
+PKE.US,D,20190115,000000,15.1898,15.2311,14.9981,15.1367,198629.91658922,0
+PKE.US,D,20190116,000000,15.123,15.2999,15.0817,15.239,240032.2081478,0
+PKE.US,D,20190117,000000,15.2695,15.3137,15.177,15.2803,355016.54009407,0
+PKE.US,D,20190118,000000,15.2803,15.7424,15.1564,15.652,763843.95774132,0
+PKE.US,D,20190122,000000,15.6087,15.6874,15.2803,15.4927,414418.50155138,0
+PKE.US,D,20190123,000000,15.5074,15.6668,15.4298,15.4858,444765.74161453,0
+PKE.US,D,20190124,000000,15.4996,15.535,15.3423,15.4446,297601.66083914,0
+PKE.US,D,20190125,000000,15.4927,15.6668,15.4504,15.4582,351687.10962806,0
+PKE.US,D,20190128,000000,15.4582,15.472,15.2046,15.2803,365614.98979376,0
+PKE.US,D,20190129,000000,15.3491,15.4504,15.1898,15.417,543040.88847008,0
+PKE.US,D,20190130,000000,15.4504,15.5684,15.3197,15.472,541706.67565046,0
+PKE.US,D,20190131,000000,15.4996,15.8427,15.3767,15.6599,771077.38440741,0
+PKE.US,D,20190201,000000,15.6746,16.0138,15.6235,15.7759,889286.40297791,0
+PKE.US,D,20190204,000000,15.3963,15.6048,15.0413,15.2724,576153.16257022,0
+PKE.US,D,20190205,000000,15.3098,15.3207,14.9322,15.1269,313976.27579448,0
+PKE.US,D,20190206,000000,15.118,15.2724,14.9735,15.2006,277045.42765649,0
+PKE.US,D,20190207,000000,15.1358,15.185,14.8899,14.9322,168963.0030324,0
+PKE.US,D,20190208,000000,14.8958,15.0315,14.7453,14.8319,158054.38952937,0
+PKE.US,D,20190211,000000,14.8397,14.9646,14.644,14.9322,143366.86227812,0
+PKE.US,D,20190212,000000,14.9735,15.0119,14.6794,14.7119,121737.76741506,0
+PKE.US,D,20190213,000000,14.704,14.7975,14.6284,14.6864,142669.24795323,0
+PKE.US,D,20190214,000000,14.5841,14.7542,14.47,14.644,190685.65550171,0
+PKE.US,D,20190215,000000,14.7286,14.94,14.653,14.8476,243684.00558318,0
+PKE.US,D,20190219,000000,14.8476,14.9234,14.5173,14.6106,144060.40888099,0
+PKE.US,D,20190220,000000,14.6284,14.9234,14.588,14.7877,237085.14355082,0
+PKE.US,D,20190221,000000,14.7631,14.8397,14.6794,14.8221,141177.41090569,0
+PKE.US,D,20190222,000000,14.7542,15.0158,14.7453,14.8958,139602.18555692,0
+PKE.US,D,20190225,000000,14.9499,14.9991,14.7631,14.7631,126598.69521822,0
+PKE.US,D,20190226,000000,14.7965,14.9322,14.5359,14.8634,309654.32115778,0
+PKE.US,D,20190227,000000,14.8476,15.2252,14.7779,14.8958,250745.5709943,0
+PKE.US,D,20190228,000000,14.8899,14.8899,14.5772,14.6706,180921.08881428,0
+PKE.US,D,20190301,000000,14.7453,14.8142,14.5035,14.6794,171554.14195342,0
+PKE.US,D,20190304,000000,14.7208,14.8053,14.5605,14.7453,176823.87581869,0
+PKE.US,D,20190305,000000,14.7699,14.7699,14.4749,14.6018,151094.51716853,0
+PKE.US,D,20190306,000000,14.6106,14.6106,14.0974,14.2153,203919.98906454,0
+PKE.US,D,20190307,000000,14.2241,14.2369,14.0462,14.0462,84810.986999094,0
+PKE.US,D,20190308,000000,14.0118,14.2153,13.9115,14.1386,77970.095507074,0
+PKE.US,D,20190311,000000,14.1386,14.3235,14.0974,14.1622,94031.495867555,0
+PKE.US,D,20190312,000000,14.1622,14.2153,14.0206,14.0974,93365.406388252,0
+PKE.US,D,20190313,000000,14.1465,14.2409,14.0974,14.1544,94904.022238917,0
+PKE.US,D,20190314,000000,14.1701,14.1701,13.9193,14.0364,87926.86205953,0
+PKE.US,D,20190315,000000,14.0619,14.2487,14.0275,14.1544,185341.68570974,0
+PKE.US,D,20190318,000000,14.1465,14.2055,13.9951,14.0974,105522.81054867,0
+PKE.US,D,20190319,000000,14.1544,14.1544,13.9537,13.9607,92367.797565051,0
+PKE.US,D,20190320,000000,14.0029,14.2015,13.8515,14.0275,113536.22291036,0
+PKE.US,D,20190321,000000,14.0029,14.1544,13.9282,13.9607,251881.48236587,0
+PKE.US,D,20190322,000000,13.9282,13.9537,13.3697,13.4051,130323.7116498,0
+PKE.US,D,20190325,000000,13.3352,13.5486,13.286,13.4552,83230.676997816,0
+PKE.US,D,20190326,000000,13.4719,13.6224,13.4385,13.5044,94235.898898608,0
+PKE.US,D,20190327,000000,13.4955,13.5486,13.2349,13.5132,99885.964771904,0
+PKE.US,D,20190328,000000,13.5742,13.5909,13.295,13.4808,104975.70193818,0
+PKE.US,D,20190329,000000,13.4552,13.5486,13.2438,13.2438,128483.06743982,0
+PKE.US,D,20190401,000000,13.3451,13.5408,13.2614,13.5338,172824.28815135,0
+PKE.US,D,20190402,000000,13.4571,13.4689,13.3224,13.4061,93507.776658637,0
+PKE.US,D,20190403,000000,13.4975,13.6686,13.3224,13.5152,115257.88625152,0
+PKE.US,D,20190404,000000,13.5506,13.6165,13.3972,13.4571,84420.485686037,0
+PKE.US,D,20190405,000000,13.5338,13.5938,13.5152,13.5584,73221.030059218,0
+PKE.US,D,20190408,000000,13.4651,13.5408,13.4443,13.4817,92393.22082762,0
+PKE.US,D,20190409,000000,13.3972,13.5338,13.295,13.3038,111282.70491626,0
+PKE.US,D,20190410,000000,13.3451,13.6086,13.287,13.5408,124470.25967596,0
+PKE.US,D,20190411,000000,13.5682,13.6342,13.5152,13.5752,56966.412903216,0
+PKE.US,D,20190412,000000,13.6008,13.7276,13.4817,13.6597,114069.0944938,0
+PKE.US,D,20190415,000000,13.6509,13.6775,13.5506,13.6686,34653.940742312,0
+PKE.US,D,20190416,000000,13.6873,13.9164,13.6509,13.7039,117022.26067379,0
+PKE.US,D,20190417,000000,13.823,13.8554,13.6597,13.8298,97094.490541847,0
+PKE.US,D,20190418,000000,13.7964,13.8879,13.7109,13.7886,65022.536346024,0
+PKE.US,D,20190422,000000,13.7443,13.8298,13.6509,13.8142,91906.111116801,0
+PKE.US,D,20190423,000000,13.881,14.176,13.8348,14.113,101406.27587352,0
+PKE.US,D,20190424,000000,14.113,14.3481,14.0127,14.2635,118157.15511487,0
+PKE.US,D,20190425,000000,14.2477,14.2477,13.7964,13.9233,46108.645925322,0
+PKE.US,D,20190426,000000,13.9233,14.0334,13.8298,14.0177,50030.94687444,0
+PKE.US,D,20190429,000000,14.0334,14.1858,13.8977,14.0846,66282.513238935,0
+PKE.US,D,20190430,000000,14.058,14.113,13.9164,13.9655,91897.97567278,0
+PKE.US,D,20190501,000000,14.0423,14.0944,13.8712,13.881,178134.69923673,0
+PKE.US,D,20190502,000000,13.9233,14.058,13.823,13.9753,95908.749575637,0
+PKE.US,D,20190503,000000,13.9753,14.2389,13.9753,14.1681,89687.168759795,0
+PKE.US,D,20190506,000000,14.058,14.2123,13.8387,13.9567,84577.092983461,0
+PKE.US,D,20190507,000000,13.8052,13.9773,13.6253,13.7197,98730.731720776,0
+PKE.US,D,20190508,000000,13.7197,13.8476,13.6509,13.761,151015.19658931,0
+PKE.US,D,20190509,000000,13.6951,13.9567,13.6165,13.823,119684.58473,0
+PKE.US,D,20190510,000000,13.8052,13.8387,13.6253,13.8052,135067.69244514,0
+PKE.US,D,20190513,000000,13.6253,13.6509,13.4651,13.4817,129564.06456425,0
+PKE.US,D,20190514,000000,13.4886,13.4886,13.3795,13.4483,110570.85356433,0
+PKE.US,D,20190515,000000,13.3972,13.4867,13.3136,13.4227,70293.287141793,0
+PKE.US,D,20190516,000000,13.4139,13.5506,13.3038,13.3549,70666.500636303,0
+PKE.US,D,20190517,000000,13.6686,14.4317,13.6686,14.3038,217642.44926868,0
+PKE.US,D,20190520,000000,14.3225,15.0856,14.1858,14.8417,159627.58101713,0
+PKE.US,D,20190521,000000,14.8565,14.9352,14.3127,14.3746,138674.74493841,0
+PKE.US,D,20190522,000000,14.3127,14.409,13.9066,14.0766,111431.17676966,0
+PKE.US,D,20190523,000000,14.0177,14.0177,13.6686,13.7365,130954.20856151,0
+PKE.US,D,20190524,000000,13.8142,13.8142,13.6342,13.6873,103676.06475566,0
+PKE.US,D,20190528,000000,13.7197,13.8014,13.4227,13.4571,195037.10112299,0
+PKE.US,D,20190529,000000,13.3549,13.3795,13.1002,13.1681,213253.37721881,0
+PKE.US,D,20190530,000000,13.1337,13.2566,13.0156,13.1179,107198.7120172,0
+PKE.US,D,20190531,000000,12.9802,12.9802,12.6331,12.6852,165887.80519208,0
+PKE.US,D,20190603,000000,12.7246,12.9645,12.6852,12.9557,123450.2783817,0
+PKE.US,D,20190604,000000,13.0304,13.1936,12.9124,13.0668,147656.27513873,0
+PKE.US,D,20190605,000000,13.1257,13.2231,12.9891,13.1002,77683.321105299,0
+PKE.US,D,20190606,000000,13.0904,13.2015,12.9055,12.9645,69836.685346057,0
+PKE.US,D,20190607,000000,13.0304,13.1337,12.8878,13.1081,57870.464120162,0
+PKE.US,D,20190610,000000,13.1081,13.3362,12.9124,12.9557,124458.05650992,0
+PKE.US,D,20190611,000000,13.0156,13.0156,12.7767,12.8131,117132.08916809,0
+PKE.US,D,20190612,000000,12.761,13.0422,12.7422,12.8878,106308.8978273,0
+PKE.US,D,20190613,000000,13.0156,13.4139,12.8779,13.3893,122849.27245457,0
+PKE.US,D,20190614,000000,13.3549,13.3706,13.1257,13.2192,101042.21475353,0
+PKE.US,D,20190617,000000,13.2192,13.3038,13.0579,13.0835,102632.69405984,0
+PKE.US,D,20190618,000000,13.1779,13.4315,13.0402,13.3972,103305.90205266,0
+PKE.US,D,20190619,000000,13.3893,13.8142,13.3893,13.7365,229924.93588093,0
+PKE.US,D,20190620,000000,13.9164,14.1858,13.761,14.1436,320320.90520115,0
+PKE.US,D,20190621,000000,14.0177,14.113,13.6165,14.0423,657615.39742375,0
+PKE.US,D,20190624,000000,14.0668,14.1858,13.8142,13.8298,174264.26174326,0
+PKE.US,D,20190625,000000,13.8298,13.8977,13.3362,13.3549,204471.16539703,0
+PKE.US,D,20190626,000000,13.4571,13.881,13.3038,13.8298,193411.02924909,0
+PKE.US,D,20190627,000000,13.9233,14.1524,13.9233,14.1356,133719.24259849,0
+PKE.US,D,20190628,000000,14.2035,14.2635,13.9753,14.1681,643991.57947836,0
+PKE.US,D,20190701,000000,14.3992,14.3992,14.0236,14.113,149147.09525576,0
+PKE.US,D,20190702,000000,14.1436,14.3658,13.9499,14.3382,179117.0541024,0
+PKE.US,D,20190703,000000,14.3904,14.4661,14.0649,14.1426,77753.489309989,0
+PKE.US,D,20190705,000000,14.0924,14.4494,14.0226,14.3314,153224.9865718,0
+PKE.US,D,20190708,000000,14.3314,14.4937,14.0157,14.118,134643.63242549,0
+PKE.US,D,20190709,000000,14.1268,14.1268,13.7335,13.8534,134592.78590036,0
+PKE.US,D,20190710,000000,13.9813,14.2547,13.8604,13.9725,170236.20002185,0
+PKE.US,D,20190711,000000,14.1426,14.2793,13.8446,13.9627,215680.79032888,0
+PKE.US,D,20190712,000000,13.9901,14.2467,13.7423,13.8358,140650.64090526,0
+PKE.US,D,20190715,000000,13.9469,13.9469,13.58,13.7659,106165.51062641,0
+PKE.US,D,20190716,000000,13.8023,13.9262,13.6735,13.8446,115470.4247266,0
+PKE.US,D,20190717,000000,13.819,14.0403,13.7423,13.8948,85724.190590566,0
+PKE.US,D,20190718,000000,13.878,13.9547,13.6558,13.9469,91258.326386548,0
+PKE.US,D,20190719,000000,13.9547,14.1012,13.8082,13.9813,114151.46586452,0
+PKE.US,D,20190722,000000,14.0226,14.4258,14.0226,14.3904,156206.62680587,0
+PKE.US,D,20190723,000000,14.4847,14.7827,14.357,14.7581,223453.19016141,0
+PKE.US,D,20190724,000000,14.708,14.9204,14.6038,14.886,141203.85109876,0
+PKE.US,D,20190725,000000,14.886,14.9381,14.4749,14.4937,101095.09513968,0
+PKE.US,D,20190726,000000,14.5035,14.7493,14.5035,14.7237,76429.445795404,0
+PKE.US,D,20190729,000000,14.766,14.9017,14.6214,14.827,127990.87307649,0
+PKE.US,D,20190730,000000,14.7405,15.1594,14.7149,15.0885,155372.74379361,0
+PKE.US,D,20190731,000000,15.1505,15.7749,15.0984,15.535,412250.40571951,0
+PKE.US,D,20190801,000000,15.5527,15.8851,15.3914,15.4219,274751.23244229,0
+PKE.US,D,20190802,000000,15.416,15.6736,15.2095,15.6117,191514.45386146,0
+PKE.US,D,20190805,000000,15.4072,15.6471,15.3816,15.5006,212725.59028787,0
+PKE.US,D,20190806,000000,15.5183,15.6805,15.3816,15.5183,159195.38555346,0
+PKE.US,D,20190807,000000,15.4582,16.004,15.4406,15.9726,165658.99582896,0
+PKE.US,D,20190808,000000,16.066,16.4741,16.0562,16.363,194379.1470877,0
+PKE.US,D,20190809,000000,16.4309,16.4741,16.2174,16.2706,193993.73042716,0
+PKE.US,D,20190812,000000,16.2616,16.2616,15.5438,15.5605,162796.33646371,0
+PKE.US,D,20190813,000000,15.5773,15.766,15.3471,15.3816,104794.68830869,0
+PKE.US,D,20190814,000000,15.2016,15.2016,14.7405,14.766,130537.26705538,0
+PKE.US,D,20190815,000000,14.7827,14.8516,14.3382,14.5182,127869.85834666,0
+PKE.US,D,20190816,000000,14.5851,14.9666,14.5693,14.886,289026.90283993,0
+PKE.US,D,20190819,000000,15.0403,15.3511,14.9381,15.0885,147499.6678413,0
+PKE.US,D,20190820,000000,15.0827,15.0827,14.6824,14.6824,84625.905647593,0
+PKE.US,D,20190821,000000,14.7915,14.8014,14.5693,14.5782,120013.05328239,0
+PKE.US,D,20190822,000000,14.6648,14.7405,14.4661,14.4847,90650.201945901,0
+PKE.US,D,20190823,000000,14.4572,14.4661,14.2114,14.3481,135807.00092065,0
+PKE.US,D,20190826,000000,14.5035,14.647,14.3481,14.5035,139424.22271894,0
+PKE.US,D,20190827,000000,14.5457,14.6303,14.2203,14.3382,91159.68412778,0
+PKE.US,D,20190828,000000,14.3382,14.5851,14.2487,14.4326,52835.641201033,0
+PKE.US,D,20190829,000000,14.5851,14.6548,14.4572,14.647,78165.346163604,0
+PKE.US,D,20190830,000000,14.6893,14.7493,14.3314,14.4326,95784.684054301,0
+PKE.US,D,20190903,000000,14.3658,14.7581,14.2379,14.7316,144335.99704723,0
+PKE.US,D,20190904,000000,14.6982,14.8968,14.6214,14.8683,134895.83119018,0
+PKE.US,D,20190905,000000,15.1171,15.1171,14.7581,14.8014,154088.36056864,0
+PKE.US,D,20190906,000000,14.886,14.8948,14.5693,14.6038,69471.607295568,0
+PKE.US,D,20190909,000000,14.6303,14.8358,14.5281,14.5536,112036.2504188,0
+PKE.US,D,20190910,000000,14.6126,14.8771,14.3432,14.708,108970.20495299,0
+PKE.US,D,20190911,000000,14.7729,15.1171,14.7149,15.0885,75916.912822017,0
+PKE.US,D,20190912,000000,15.1171,15.1594,14.9017,15.1594,131174.88248061,0
+PKE.US,D,20190913,000000,15.1594,15.3777,14.9666,15.2262,127893.24774822,0
+PKE.US,D,20190916,000000,15.2174,15.535,15.1682,15.4318,76687.746143103,0
+PKE.US,D,20190917,000000,15.3816,15.8339,15.3029,15.7838,84371.673021904,0
+PKE.US,D,20190918,000000,15.8585,16.304,15.8427,16.1407,146190.87828426,0
+PKE.US,D,20190919,000000,16.244,16.244,15.6805,15.7926,176762.85998852,0
+PKE.US,D,20190920,000000,15.8005,15.9539,15.6805,15.8172,276310.186903,0
+PKE.US,D,20190923,000000,15.7484,15.9539,15.6933,15.8339,61401.246825721,0
+PKE.US,D,20190924,000000,15.8172,15.9027,15.4927,15.5006,161072.63926154,0
+PKE.US,D,20190925,000000,15.5694,15.8005,15.4927,15.7562,90789.521424779,0
+PKE.US,D,20190926,000000,15.7484,15.766,15.4582,15.5183,57844.023927091,0
+PKE.US,D,20190927,000000,15.5271,15.6658,15.416,15.5939,119878.81845602,0
+PKE.US,D,20190930,000000,15.5094,15.6019,15.0719,15.0797,157402.53707711,0
+PKE.US,D,20191001,000000,15.0954,15.2616,14.7355,14.9352,92482.710711863,0
+PKE.US,D,20191002,000000,14.8221,14.8221,14.5811,14.5811,109283.41954784,0
+PKE.US,D,20191003,000000,14.6244,14.6244,14.2477,14.4877,65031.688720549,0
+PKE.US,D,20191004,000000,14.5211,14.5811,14.3402,14.4877,53458.002668718,0
+PKE.US,D,20191007,000000,14.5555,14.6412,14.4277,14.4965,64377.802407279,0
+PKE.US,D,20191008,000000,14.411,14.6294,14.2891,14.5399,113298.26117272,0
+PKE.US,D,20191009,000000,14.5811,14.644,14.3678,14.4779,71887.834170109,0
+PKE.US,D,20191010,000000,14.4277,14.5123,13.5348,13.9292,192787.6508509,0
+PKE.US,D,20191011,000000,14.2635,14.3245,13.818,13.8436,157345.58896896,0
+PKE.US,D,20191014,000000,13.7315,13.9627,13.5112,13.7738,179558.40194059,0
+PKE.US,D,20191015,000000,13.7315,14.0491,13.7315,13.8102,147885.08450184,0
+PKE.US,D,20191016,000000,13.7738,14.0108,13.7738,13.9125,126001.7570131,0
+PKE.US,D,20191017,000000,14.0226,14.2477,13.9813,14.0826,135057.52314012,0
+PKE.US,D,20191018,000000,14.0314,14.0826,13.8938,13.9901,100970.01268784,0
+PKE.US,D,20191021,000000,14.1436,14.2812,14.0157,14.0314,128882.7211274,0
+PKE.US,D,20191022,000000,14.0157,14.1554,13.9125,14.0403,83571.348716238,0
+PKE.US,D,20191023,000000,14.0157,14.0747,13.9125,14.0314,81831.380626028,0
+PKE.US,D,20191024,000000,14.0826,14.1426,13.8938,14.0747,76195.551779771,0
+PKE.US,D,20191025,000000,14.119,14.4425,14.0314,14.3678,80098.531049337,0
+PKE.US,D,20191028,000000,14.5309,14.7188,14.3146,14.6244,96909.409190346,0
+PKE.US,D,20191029,000000,14.6765,14.881,14.5399,14.7277,147080.69247417,0
+PKE.US,D,20191030,000000,14.8909,15.1495,14.7443,15.123,130850.48165023,0
+PKE.US,D,20191031,000000,15.0797,15.1141,14.5487,14.589,129998.29388892,0
+PKE.US,D,20191101,000000,14.7021,14.8978,14.6342,14.6844,198269.92319124,0
+PKE.US,D,20191104,000000,14.7877,15.0197,14.6294,14.9941,147402.04251304,0
+PKE.US,D,20191105,000000,15.123,15.7848,14.9676,15.7405,168086.40893903,0
+PKE.US,D,20191106,000000,15.8015,15.8015,15.2085,15.3541,109264.09786829,0
+PKE.US,D,20191107,000000,15.4917,15.6815,15.4258,15.6471,95136.899324048,0
+PKE.US,D,20191108,000000,15.6736,15.9126,15.5773,15.6294,116760.90953459,0
+PKE.US,D,20191111,000000,15.4209,15.5694,14.6244,14.6588,116280.91833729,0
+PKE.US,D,20191112,000000,14.6077,14.7877,14.2979,14.3402,99496.48038935,0
+PKE.US,D,20191113,000000,14.3146,14.3156,13.9627,14.0314,131823.68414136,0
+PKE.US,D,20191114,000000,14.0747,14.1947,13.9125,14.0226,150768.08247715,0
+PKE.US,D,20191115,000000,14.1268,14.2389,13.6715,13.7473,292155.9979969,0
+PKE.US,D,20191118,000000,13.6627,13.7905,13.4817,13.6715,133959.23819714,0
+PKE.US,D,20191119,000000,13.7148,13.9026,13.6991,13.8102,86567.225977348,0
+PKE.US,D,20191120,000000,13.8004,13.877,13.6027,13.6184,112582.34209878,0
+PKE.US,D,20191121,000000,13.6361,13.6361,13.4985,13.5516,58820.277209734,0
+PKE.US,D,20191122,000000,13.7069,13.7551,13.4817,13.6991,63625.273835241,0
+PKE.US,D,20191125,000000,13.6715,14.0649,13.6715,14.056,107739.71904466,0
+PKE.US,D,20191126,000000,13.9627,14.0944,13.8524,13.9813,118412.40467106,0
+PKE.US,D,20191127,000000,14.0157,14.176,13.8594,14.0649,55554.913365394,0
+PKE.US,D,20191129,000000,13.999,14.119,13.9459,14.0059,29373.020641517,0
+PKE.US,D,20191202,000000,14.0059,14.0137,13.7403,13.7738,89669.880941247,0
+PKE.US,D,20191203,000000,13.6539,13.9627,13.6184,13.9292,101643.22068066,0
+PKE.US,D,20191204,000000,13.9901,14.1268,13.8554,13.9459,88306.177137056,0
+PKE.US,D,20191205,000000,13.9459,14.111,13.8524,13.8594,86457.397483051,0
+PKE.US,D,20191206,000000,14.0059,14.1268,13.9371,14.0924,111159.65632542,0
+PKE.US,D,20191209,000000,14.119,14.2213,13.999,14.0157,77966.027785064,0
+PKE.US,D,20191210,000000,13.999,14.0924,13.9193,13.9901,47681.837413081,0
+PKE.US,D,20191211,000000,14.0747,14.2213,14.0747,14.0924,56607.436435743,0
+PKE.US,D,20191212,000000,14.119,14.2812,14.056,14.0649,75145.062570427,0
+PKE.US,D,20191213,000000,13.999,14.0924,13.9537,14.0157,80222.596570672,0
+PKE.US,D,20191216,000000,14.176,14.2812,14.0226,14.0491,75106.419211322,0
+PKE.US,D,20191217,000000,14.0088,14.1858,14.0059,14.1356,68748.569708111,0
+PKE.US,D,20191218,000000,14.1012,14.3756,14.1012,14.2311,61955.473949721,0
+PKE.US,D,20191219,000000,14.2035,14.2979,14.0747,14.0924,75944.369945591,0
+PKE.US,D,20191220,000000,14.1436,14.1858,13.999,14.0924,477303.44998063,0
+PKE.US,D,20191223,000000,14.1356,14.1356,13.8436,13.9125,85064.20269428,0
+PKE.US,D,20191224,000000,13.9125,13.9193,13.818,13.8692,32389.236512682,0
+PKE.US,D,20191226,000000,13.8692,14.0826,13.8692,13.9371,89684.117968286,0
+PKE.US,D,20191227,000000,13.9371,13.9537,13.7738,13.9125,79508.71135774,0
+PKE.US,D,20191230,000000,13.9371,13.9901,13.8348,13.9537,76181.314752733,0
+PKE.US,D,20191231,000000,13.9537,14.1022,13.817,14.057,115428.73057598,0
+PKE.US,D,20200102,000000,14.0934,14.2232,13.9627,14.112,74253.214519512,0
+PKE.US,D,20200103,000000,13.9193,14.1268,13.8623,14.0934,102342.86886656,0
+PKE.US,D,20200106,000000,14.12,14.4386,13.9469,14.2911,103923.17886783,0
+PKE.US,D,20200107,000000,14.2143,14.3432,14.0491,14.2832,72321.046564282,0
+PKE.US,D,20200108,000000,14.2753,14.352,14.1612,14.2487,94147.425944869,0
+PKE.US,D,20200109,000000,15.1652,15.6039,14.3864,14.4464,279625.38034198,0
+PKE.US,D,20200110,000000,14.5073,14.6716,13.7384,14.5073,229185.62740543,0
+PKE.US,D,20200113,000000,14.5251,14.6814,14.2321,14.5929,168948.76600537,0
+PKE.US,D,20200114,000000,14.6028,14.8309,14.3432,14.7503,164553.59237247,0
+PKE.US,D,20200115,000000,14.6716,15.1898,14.6716,15.0777,170761.95309177,0
+PKE.US,D,20200116,000000,15.1898,15.2862,15.0177,15.0531,293025.47357675,0
+PKE.US,D,20200117,000000,15.1161,15.2833,14.9873,15.2154,212372.71540342,0
+PKE.US,D,20200121,000000,15.0629,15.2813,14.7316,14.9144,191124.96947889,0
+PKE.US,D,20200122,000000,14.8329,14.887,14.53,14.6028,122673.34347759,0
+PKE.US,D,20200123,000000,14.5664,14.7316,14.4464,14.6765,175970.67112687,0
+PKE.US,D,20200124,000000,14.7405,14.7503,14.5565,14.6578,89933.265941461,0
+PKE.US,D,20200127,000000,14.4464,14.6676,14.3284,14.5841,106657.70498974,0
+PKE.US,D,20200128,000000,14.5841,14.8142,14.5201,14.704,90181.396984132,0
+PKE.US,D,20200129,000000,14.7316,14.7591,14.5526,14.6676,53584.102051059,0
+PKE.US,D,20200130,000000,14.5487,14.6844,14.4198,14.6578,92933.210924582,0
+PKE.US,D,20200131,000000,14.6028,14.6765,14.118,14.1799,255441.75605602,0
+PKE.US,D,20200203,000000,14.2459,14.6126,14.2459,14.5487,134409.73840987,0
+PKE.US,D,20200204,000000,14.7119,14.7119,14.5399,14.5743,78006.705005174,0
+PKE.US,D,20200205,000000,14.6676,14.8958,14.4376,14.8771,152308.73218882,0
+PKE.US,D,20200206,000000,14.9342,15.0275,14.7669,14.7857,125619.39114407,0
+PKE.US,D,20200207,000000,14.7591,14.7591,14.5399,14.5743,66790.978490312,0
+PKE.US,D,20200210,000000,14.4937,14.5703,14.1622,14.3284,61018.880956686,0
+PKE.US,D,20200211,000000,14.4012,14.6312,14.3746,14.5035,125042.791549,0
+PKE.US,D,20200212,000000,14.6392,14.7316,14.5487,14.6765,135358.53456893,0
+PKE.US,D,20200213,000000,14.6392,14.7503,14.5261,14.648,42440.577601892,0
+PKE.US,D,20200214,000000,14.6126,14.7669,14.5565,14.6942,100556.12197322,0
+PKE.US,D,20200218,000000,14.7857,15.4455,14.7669,15.3826,243123.67687617,0
+PKE.US,D,20200219,000000,15.5743,16.2076,15.3826,15.5006,336891.78774351,0
+PKE.US,D,20200220,000000,15.474,15.6392,15.0659,15.1446,137004.94505289,0
+PKE.US,D,20200221,000000,15.1358,15.1534,14.6676,14.6942,137705.61016929,0
+PKE.US,D,20200224,000000,14.3914,14.6028,13.8967,14.118,199600.06828884,0
+PKE.US,D,20200225,000000,14.1622,14.1622,13.6125,13.6204,120400.50380394,0
+PKE.US,D,20200226,000000,13.7139,13.8062,13.5211,13.5211,112951.48787128,0
+PKE.US,D,20200227,000000,13.2458,13.5762,12.999,13.1267,154200.22292394,0
+PKE.US,D,20200228,000000,12.8239,13.0992,12.5132,12.7512,173850.37102863,0
+PKE.US,D,20200302,000000,12.8613,13.0254,12.6508,13.0254,117764.6199408,0
+PKE.US,D,20200303,000000,13.0176,13.284,12.8327,13.0078,125677.35618273,0
+PKE.US,D,20200304,000000,13.0992,13.1366,12.6419,12.935,150655.20319134,0
+PKE.US,D,20200305,000000,12.7049,13.0176,12.6793,12.9891,165584.75990226,0
+PKE.US,D,20200306,000000,12.6872,12.935,12.5024,12.6607,266356.47114206,0
+PKE.US,D,20200309,000000,11.935,12.1385,11.5593,11.7432,158818.10433694,0
+PKE.US,D,20200310,000000,11.9723,12.4944,11.7875,12.1828,703490.14933344,0
+PKE.US,D,20200311,000000,11.926,12.3243,11.697,11.8976,400623.83928154,0
+PKE.US,D,20200312,000000,11.5593,11.9064,10.7165,10.7903,488257.82535627,0
+PKE.US,D,20200313,000000,11.2023,11.6419,10.8454,11.5691,305754.39267971,0
+PKE.US,D,20200316,000000,10.8896,11.3587,10.5936,10.6428,316533.8560089,0
+PKE.US,D,20200317,000000,10.8798,11.1472,10.5514,10.7165,434493.72660623,0
+PKE.US,D,20200318,000000,10.3763,10.7343,8.92893,9.22186,303601.55080538,0
+PKE.US,D,20200319,000000,9.15805,11.0371,9.05628,9.58965,297460.30749927,0
+PKE.US,D,20200320,000000,9.64373,10.2121,9.23052,9.27664,322152.39703661,0
+PKE.US,D,20200323,000000,9.25865,9.67027,8.37845,9.52474,247891.04707307,0
+PKE.US,D,20200324,000000,9.9732,10.0734,9.21607,9.64373,222900.99689842,0
+PKE.US,D,20200325,000000,9.70862,10.3675,9.44116,9.84532,171211.43637399,0
+PKE.US,D,20200326,000000,9.84532,10.7067,9.84532,10.6143,162686.50796941,0
+PKE.US,D,20200327,000000,10.3114,10.4953,10.0823,10.1737,125812.60793959,0
+PKE.US,D,20200330,000000,10.3114,11.394,10.0823,11.3764,189895.50050107,0
+PKE.US,D,20200331,000000,11.2004,11.6626,11.0342,11.6438,286732.70762572,0
+PKE.US,D,20200401,000000,11.1552,11.7363,10.9791,11.6528,264551.41949967,0
+PKE.US,D,20200402,000000,11.6262,12.0136,11.2839,11.9959,207145.69261927,0
+PKE.US,D,20200403,000000,11.8671,11.8858,11.0529,11.4688,249027.97537515,0
+PKE.US,D,20200406,000000,11.8858,12.0687,11.5799,11.987,172205.99440569,0
+PKE.US,D,20200407,000000,12.2545,12.4119,11.5141,11.6173,160220.45150024,0
+PKE.US,D,20200408,000000,11.7088,11.9576,11.404,11.6262,270868.59178278,0
+PKE.US,D,20200409,000000,11.8936,12.2545,11.6812,12.226,146306.80836157,0
+PKE.US,D,20200413,000000,12.0962,12.2594,11.9487,12.0962,126327.17477398,0
+PKE.US,D,20200414,000000,12.4472,12.4571,11.9025,11.9959,113284.02414568,0
+PKE.US,D,20200415,000000,11.5878,11.9487,11.404,11.7913,152825.33288422,0
+PKE.US,D,20200416,000000,11.9576,12.0873,11.6262,12.0589,188618.23578961,0
+PKE.US,D,20200417,000000,12.3371,12.5318,12.1355,12.3745,125884.81000529,0
+PKE.US,D,20200420,000000,12.0962,12.3941,11.9674,12.3175,159316.40028329,0
+PKE.US,D,20200421,000000,12.0589,12.5771,12.0136,12.4472,162416.00445568,0
+PKE.US,D,20200422,000000,12.5771,13.0117,12.4472,12.8917,138490.68051741,0
+PKE.US,D,20200423,000000,12.8543,13.3126,12.7432,12.9389,171668.03816973,0
+PKE.US,D,20200424,000000,12.9832,13.1041,12.6705,12.753,124383.82058322,0
+PKE.US,D,20200427,000000,12.763,13.2241,12.763,12.8259,190628.70739355,0
+PKE.US,D,20200428,000000,13.1789,13.3441,12.7904,12.9015,154313.10220975,0
+PKE.US,D,20200429,000000,13.1691,13.1691,12.6429,12.697,203229.49325317,0
+PKE.US,D,20200430,000000,12.4571,12.6892,12.1444,12.2997,197542.81788177,0
+PKE.US,D,20200501,000000,12.1061,12.4217,11.8759,12.2997,116869.72109838,0
+PKE.US,D,20200504,000000,12.0687,12.2929,11.8101,12.0589,110583.05673036,0
+PKE.US,D,20200505,000000,12.3273,12.3647,11.931,11.9674,143740.07577262,0
+PKE.US,D,20200506,000000,11.9674,12.226,11.8376,12.0057,165201.37710272,0
+PKE.US,D,20200507,000000,12.0785,12.1611,11.7363,11.8101,183455.27962713,0
+PKE.US,D,20200508,000000,12.0785,12.5318,11.9388,12.3745,166020.00615743,0
+PKE.US,D,20200511,000000,12.1159,12.5594,12.0401,12.3459,192374.77706678,0
+PKE.US,D,20200512,000000,12.2929,12.465,11.9576,11.9959,188566.37233397,0
+PKE.US,D,20200513,000000,11.8661,11.9025,11.459,11.7461,192210.03432533,0
+PKE.US,D,20200514,000000,11.3587,11.3587,10.3773,10.7205,261219.95517266,0
+PKE.US,D,20200515,000000,10.7009,11.2289,10.6172,10.9044,1452899.7955186,0
+PKE.US,D,20200518,000000,11.2938,11.5613,10.9693,11.1905,344461.818406,0
+PKE.US,D,20200519,000000,11.0706,11.0706,10.3773,10.3773,214385.22086837,0
+PKE.US,D,20200520,000000,10.4786,10.5454,10.0626,10.1826,219500.38129721,0
+PKE.US,D,20200521,000000,10.1581,10.6654,10.1581,10.6467,227427.35456617,0
+PKE.US,D,20200522,000000,10.7382,10.7382,10.2682,10.572,135562.93759998,0
+PKE.US,D,20200526,000000,10.9044,11.3017,10.7382,10.9044,304839.15522724,0
+PKE.US,D,20200527,000000,11.0902,11.4314,10.8602,11.3842,224913.50236337,0
+PKE.US,D,20200528,000000,11.5141,11.6626,11.2741,11.3292,205329.45474135,0
+PKE.US,D,20200529,000000,11.164,11.2377,10.8946,11.2092,237656.65849337,0
+PKE.US,D,20200601,000000,11.164,11.339,10.9142,10.9142,152642.28539372,0
+PKE.US,D,20200602,000000,11.0243,11.0243,10.812,10.9693,101711.35502435,0
+PKE.US,D,20200603,000000,11.108,11.4963,10.9889,11.4226,178986.88699804,0
+PKE.US,D,20200604,000000,11.3292,12.0136,11.3194,11.9025,144801.7512175,0
+PKE.US,D,20200605,000000,12.0235,12.7334,12.0136,12.283,221409.15985088,0
+PKE.US,D,20200608,000000,12.4374,12.6803,12.3647,12.5318,93629.808318968,0
+PKE.US,D,20200609,000000,12.283,12.4698,12.0785,12.2545,94869.446601824,0
+PKE.US,D,20200610,000000,12.17,12.2545,11.339,11.4875,257227.48601885,0
+PKE.US,D,20200611,000000,11.0529,11.2004,10.5169,10.5632,128076.29523872,0
+PKE.US,D,20200612,000000,10.8602,10.9693,10.3222,10.5818,141784.51841583,0
+PKE.US,D,20200615,000000,10.3222,10.8946,10.2583,10.7382,118305.62696827,0
+PKE.US,D,20200616,000000,11.0902,11.0902,10.6369,10.8031,128904.07666796,0
+PKE.US,D,20200617,000000,10.8502,10.8502,10.4559,10.5454,108210.55786744,0
+PKE.US,D,20200618,000000,10.3871,10.7854,10.3871,10.4875,263775.50152607,0
+PKE.US,D,20200619,000000,10.6084,10.7009,10.2023,10.2682,251887.58394889,0
+PKE.US,D,20200622,000000,10.1925,10.2868,10.036,10.2396,117325.30596362,0
+PKE.US,D,20200623,000000,10.3419,10.3498,10.0823,10.1482,84367.605299894,0
+PKE.US,D,20200624,000000,10.0724,10.1581,9.7401,9.87875,143840.75189239,0
+PKE.US,D,20200625,000000,9.8522,10.1581,9.8522,10.0823,151131.12666663,0
+PKE.US,D,20200626,000000,9.93484,10.0194,9.81483,9.91511,262712.8091507,0
+PKE.US,D,20200629,000000,10.101,10.2485,9.94564,10.1649,138660.50791137,0
+PKE.US,D,20200630,000000,10.0626,10.3547,10.044,10.2947,93799.635712928,0
+PKE.US,D,20200701,000000,10.3508,10.3734,9.86596,10.0606,183029.18574648,0
+PKE.US,D,20200702,000000,10.22,10.4255,10.1817,10.3124,115756.18219786,0
+PKE.US,D,20200706,000000,10.4727,10.5042,10.1817,10.3783,85765.884741179,0
+PKE.US,D,20200707,000000,10.2682,10.2682,9.8758,9.9112,158378.79035975,0
+PKE.US,D,20200708,000000,9.9112,10.1275,9.84826,10.0164,127617.65958197,0
+PKE.US,D,20200709,000000,9.95843,10.22,9.80008,9.97805,226468.38910208,0
+PKE.US,D,20200710,000000,9.9112,10.1521,9.9112,9.99679,118123.59640828,0
+PKE.US,D,20200713,000000,10.099,10.2485,9.97805,9.99679,87538.394607477,0
+PKE.US,D,20200714,000000,9.98688,10.1275,9.86596,9.98688,103720.80969779,0
+PKE.US,D,20200715,000000,10.1817,10.4177,10.0804,10.3222,166668.8078182,0
+PKE.US,D,20200716,000000,10.2298,10.3881,10.1571,10.277,94759.618107526,0
+PKE.US,D,20200717,000000,10.2682,10.3979,10.2111,10.22,114102.65320039,0
+PKE.US,D,20200720,000000,10.1649,10.3222,10.0518,10.1817,165584.75990226,0
+PKE.US,D,20200721,000000,10.3124,10.9477,10.2868,10.7608,316789.10556509,0
+PKE.US,D,20200722,000000,10.6861,10.6861,10.3222,10.4255,134186.01369925,0
+PKE.US,D,20200723,000000,10.3783,10.6773,10.3606,10.4805,131213.52583971,0
+PKE.US,D,20200724,000000,10.5189,10.6399,10.3419,10.3419,134989.38879643,0
+PKE.US,D,20200727,000000,10.4894,10.4894,10.2947,10.4343,99841.219829783,0
+PKE.US,D,20200728,000000,10.3419,10.4993,10.2013,10.2298,83282.540453456,0
+PKE.US,D,20200729,000000,10.2868,10.5878,10.2868,10.4727,92643.385731297,0
+PKE.US,D,20200730,000000,10.332,10.5652,10.277,10.4531,129686.09622458,0
+PKE.US,D,20200731,000000,10.4078,10.4078,9.82859,10.0518,273597.01632166,0
+PKE.US,D,20200803,000000,10.1079,10.3606,10.0164,10.3419,149830.47255361,0
+PKE.US,D,20200804,000000,10.3419,10.5288,10.2868,10.4727,140550.98171599,0
+PKE.US,D,20200805,000000,10.5838,11.2465,10.4078,10.8356,362077.08857469,0
+PKE.US,D,20200806,000000,10.8356,10.8454,10.6114,10.6959,151781.96218839,0
+PKE.US,D,20200807,000000,10.6773,10.9427,10.6693,10.9201,138536.44239004,0
+PKE.US,D,20200810,000000,10.9201,11.2643,10.9201,11.1158,131986.39302181,0
+PKE.US,D,20200811,000000,11.1896,11.3774,10.9861,11.0411,169993.15363169,0
+PKE.US,D,20200812,000000,11.1718,11.1807,10.9663,11.0411,113972.48609604,0
+PKE.US,D,20200813,000000,10.9575,11.0588,10.8818,10.9663,110181.36918177,0
+PKE.US,D,20200814,000000,10.8267,11.1158,10.7805,11.0972,147571.86990699,0
+PKE.US,D,20200817,000000,11.0972,11.1236,10.7145,10.7411,127090.88958156,0
+PKE.US,D,20200818,000000,10.7145,10.7608,10.4894,10.575,156479.16418061,0
+PKE.US,D,20200819,000000,10.5562,10.7047,10.4894,10.5288,111735.23898998,0
+PKE.US,D,20200820,000000,10.4255,10.4629,10.2868,10.3222,106117.71489277,0
+PKE.US,D,20200821,000000,10.2583,10.277,9.95843,10.1817,452688.64716148,0
+PKE.US,D,20200824,000000,10.2387,10.5288,10.1817,10.332,142674.33260574,0
+PKE.US,D,20200825,000000,10.4177,10.4343,10.2682,10.3979,100094.43552497,0
+PKE.US,D,20200826,000000,10.3508,10.4127,10.2013,10.3026,385420.72826538,0
+PKE.US,D,20200827,000000,10.3881,10.63,10.3694,10.4343,126727.84539207,0
+PKE.US,D,20200828,000000,10.5189,10.6693,10.4078,10.5562,131222.67821423,0
+PKE.US,D,20200831,000000,10.4993,10.5189,10.2868,10.3419,253536.02829385,0
+PKE.US,D,20200901,000000,10.2868,10.5189,10.2387,10.4805,128473.9150653,0
+PKE.US,D,20200902,000000,10.4805,10.6595,10.4531,10.575,103821.48581755,0
+PKE.US,D,20200903,000000,10.575,10.6202,10.2583,10.3419,153147.69985359,0
+PKE.US,D,20200904,000000,10.5091,10.6025,10.3222,10.4343,101051.36712806,0
+PKE.US,D,20200908,000000,10.3508,10.4343,10.2387,10.2947,98702.2576667,0
+PKE.US,D,20200909,000000,10.3694,10.3881,10.2013,10.2485,99835.118246767,0
+PKE.US,D,20200910,000000,10.2583,10.3979,10.2013,10.3419,101700.16878882,0
+PKE.US,D,20200911,000000,10.4078,10.4629,10.332,10.4255,82815.769352692,0
+PKE.US,D,20200914,000000,10.4255,10.6959,10.3606,10.6595,104283.1722658,0
+PKE.US,D,20200915,000000,10.7145,10.8454,10.6025,10.8267,88358.040592696,0
+PKE.US,D,20200916,000000,10.8267,11.0263,10.7982,10.9663,88429.225727889,0
+PKE.US,D,20200917,000000,10.9103,11.0313,10.807,10.8267,111967.09914461,0
+PKE.US,D,20200918,000000,10.9103,10.9761,10.807,10.9663,370067.11153482,0
+PKE.US,D,20200921,000000,10.751,10.7707,10.575,10.751,143286.52476839,0
+PKE.US,D,20200922,000000,10.7903,10.8267,10.4078,10.4255,99464.955543764,0
+PKE.US,D,20200923,000000,10.4894,10.5562,10.1649,10.1915,96876.867414258,0
+PKE.US,D,20200924,000000,10.22,10.4727,10.1275,10.3694,90974.60277628,0
+PKE.US,D,20200925,000000,10.3222,10.5189,10.22,10.4894,82263.576089698,0
+PKE.US,D,20200928,000000,10.6202,10.7903,10.5652,10.575,117413.77891735,0
+PKE.US,D,20200929,000000,10.4894,10.6025,10.3783,10.4255,79607.353616507,0
+PKE.US,D,20200930,000000,10.5199,10.576,10.2229,10.276,144097.01837909,0
+PKE.US,D,20201001,000000,10.2278,10.4177,10.2091,10.3881,63765.610244622,0
+PKE.US,D,20201002,000000,10.2278,10.4727,10.2131,10.3409,69449.234824508,0
+PKE.US,D,20201005,000000,10.4078,10.7353,10.4078,10.6792,49385.196005192,0
+PKE.US,D,20201006,000000,10.8021,10.8494,10.5572,10.5946,114361.97047859,0
+PKE.US,D,20201007,000000,10.6517,10.7077,10.4078,10.4441,88134.31588209,0
+PKE.US,D,20201008,000000,10.6034,10.9152,10.2662,10.8394,73615.599094287,0
+PKE.US,D,20201009,000000,10.9152,10.9861,10.632,10.6979,121703.19177797,0
+PKE.US,D,20201012,000000,10.6979,10.8955,10.6517,10.8208,170427.38295637,0
+PKE.US,D,20201013,000000,10.7539,10.811,10.5572,10.5946,104089.95547029,0
+PKE.US,D,20201014,000000,10.6615,10.6615,10.5002,10.5662,76895.199965665,0
+PKE.US,D,20201015,000000,10.4629,10.7441,10.4531,10.7273,50774.323071953,0
+PKE.US,D,20201016,000000,10.6133,10.7638,10.5858,10.6418,71772.921023299,0
+PKE.US,D,20201019,000000,10.632,10.6703,10.3881,10.3881,95471.469459453,0
+PKE.US,D,20201020,000000,10.4343,10.6133,10.4078,10.5002,134472.78810103,0
+PKE.US,D,20201021,000000,10.4727,10.5858,10.4531,10.5572,115936.17889685,0
+PKE.US,D,20201022,000000,10.6133,10.6566,10.4255,10.5101,130448.79410164,0
+PKE.US,D,20201023,000000,10.576,10.7175,10.5199,10.576,111783.03472361,0
+PKE.US,D,20201026,000000,10.4629,10.5297,10.3498,10.4441,116347.01881996,0
+PKE.US,D,20201027,000000,10.4255,10.5474,10.2858,10.2938,83541.857731658,0
+PKE.US,D,20201028,000000,10.1344,10.2938,10.0478,10.0774,161644.15420409,0
+PKE.US,D,20201029,000000,10.0312,10.1147,9.92592,10.0578,94777.922856576,0
+PKE.US,D,20201030,000000,10.0312,10.1197,9.93583,9.96428,168035.56241389,0
+PKE.US,D,20201102,000000,10.0961,10.2091,9.93583,10.0478,142380.43969044,0
+PKE.US,D,20201103,000000,10.1797,10.3979,10.1541,10.3114,116767.0111176,0
+PKE.US,D,20201104,000000,10.1699,10.3881,10.0676,10.1443,127448.84911852,0
+PKE.US,D,20201105,000000,10.1797,10.3783,10.1443,10.2465,91031.550884434,0
+PKE.US,D,20201106,000000,10.3114,10.5946,10.101,10.1629,76353.176007697,0
+PKE.US,D,20201109,000000,10.7736,11.5731,10.7273,11.3479,191548.01256804,0
+PKE.US,D,20201110,000000,11.4698,11.6114,11.2535,11.5829,125651.93292015,0
+PKE.US,D,20201111,000000,11.6674,11.6674,11.3764,11.5731,124243.48417384,0
+PKE.US,D,20201112,000000,11.4324,11.4324,11.047,11.1964,87928.895920535,0
+PKE.US,D,20201113,000000,11.2721,11.46,11.2063,11.394,67715.368317314,0
+PKE.US,D,20201116,000000,11.6114,11.7795,11.4895,11.5917,100276.46608496,0
+PKE.US,D,20201117,000000,11.5259,11.9684,11.338,11.9114,144910.5627813,0
+PKE.US,D,20201118,000000,11.931,12.1748,11.7894,12.0431,139899.12926372,0
+PKE.US,D,20201119,000000,12.0077,12.0431,11.6016,11.7894,105695.68873413,0
+PKE.US,D,20201120,000000,11.6773,11.9398,11.5071,11.7894,183610.86999406,0
+PKE.US,D,20201123,000000,11.931,12.4954,11.7993,12.3351,163625.13482345,0
+PKE.US,D,20201124,000000,12.5436,13.0314,12.3441,12.9291,147293.23094924,0
+PKE.US,D,20201125,000000,12.8711,12.9193,12.6173,12.8239,126207.17697466,0
+PKE.US,D,20201127,000000,12.7688,12.7688,12.1748,12.5977,57957.9201434,0
+PKE.US,D,20201130,000000,12.466,12.466,11.9586,11.9782,443797.62377592,0
+PKE.US,D,20201201,000000,12.1748,12.2034,11.8848,11.9979,116307.35853036,0
+PKE.US,D,20201202,000000,11.9979,12.5791,11.9684,12.4758,146902.72963619,0
+PKE.US,D,20201203,000000,12.4374,12.8072,12.3155,12.7776,118297.49152424,0
+PKE.US,D,20201204,000000,12.8435,13.2674,12.7639,13.0609,103044.55091345,0
+PKE.US,D,20201207,000000,13.0697,13.0697,12.6273,12.7875,83293.726688986,0
+PKE.US,D,20201208,000000,12.7492,13.286,12.7294,13.229,100171.72224318,0
+PKE.US,D,20201209,000000,13.3519,13.3519,12.9389,13.0786,79016.516994407,0
+PKE.US,D,20201210,000000,13.0038,13.1159,12.8485,13.051,71652.923223974,0
+PKE.US,D,20201211,000000,12.9468,13.1356,12.8072,12.9193,54461.713074935,0
+PKE.US,D,20201214,000000,13.0126,13.0786,12.5702,12.8711,110435.60180746,0
+PKE.US,D,20201215,000000,12.9389,13.3598,12.8435,13.229,83796.090357346,0
+PKE.US,D,20201216,000000,13.229,13.2674,12.8711,12.9389,84178.456226381,0
+PKE.US,D,20201217,000000,12.9842,13.0894,12.702,12.9389,92575.251387613,0
+PKE.US,D,20201218,000000,12.9753,13.1729,12.702,12.759,523147.69397522,0
+PKE.US,D,20201221,000000,12.702,12.8337,12.3253,12.466,97831.765156343,0
+PKE.US,D,20201222,000000,12.466,12.5338,12.2899,12.2968,71095.645308464,0
+PKE.US,D,20201223,000000,12.3735,12.5702,12.3067,12.5052,65212.702350039,0
+PKE.US,D,20201224,000000,12.5702,12.5702,12.3539,12.4374,26670.019365199,0
+PKE.US,D,20201228,000000,12.5052,12.7875,12.5052,12.5977,93429.473009926,0
+PKE.US,D,20201229,000000,12.6075,12.6075,12.3637,12.4758,71176.999748685,0
+PKE.US,D,20201230,000000,12.4954,12.6754,12.4954,12.6273,55816.264504601,0
+PKE.US,D,20201231,000000,12.6754,12.7885,12.5142,12.7128,71007.172354725,0
+PKE.US,D,20210104,000000,12.7128,12.8131,12.3233,12.5791,88661.085882517,0
+PKE.US,D,20210105,000000,12.6273,12.9025,12.3715,12.6173,117815.46646594,0
+PKE.US,D,20210106,000000,12.7502,13.2526,12.7502,13.1966,158186.59049473,0
+PKE.US,D,20210107,000000,13.2153,13.8023,12.9586,13.5948,137135.11215724,0
+PKE.US,D,20210108,000000,13.7453,13.7453,13.054,13.2428,111524.73437591,0
+PKE.US,D,20210111,000000,13.0914,13.233,13.0254,13.1671,63339.516363968,0
+PKE.US,D,20210112,000000,13.2624,13.9164,13.1671,13.8416,87143.82557241,0
+PKE.US,D,20210113,000000,13.7541,13.8967,13.6037,13.7266,108216.65945045,0
+PKE.US,D,20210114,000000,13.822,14.2301,13.822,14.0875,88716.000129666,0
+PKE.US,D,20210115,000000,13.8318,13.8416,13.5466,13.5948,68784.162275708,0
+PKE.US,D,20210119,000000,13.6991,13.7925,13.2998,13.4886,86872.305128174,0
+PKE.US,D,20210120,000000,13.4621,13.6135,13.348,13.4709,103708.60653175,0
+PKE.US,D,20210121,000000,13.4325,13.4985,13.3382,13.3569,98024.981951866,0
+PKE.US,D,20210122,000000,13.29,13.5752,13.1966,13.5466,79069.397380551,0
+PKE.US,D,20210125,000000,13.4139,13.5564,13.1966,13.4523,51340.753361986,0
+PKE.US,D,20210126,000000,13.5083,13.5752,13.2153,13.3382,78611.778654312,0
+PKE.US,D,20210127,000000,13.1012,13.1395,12.523,12.5977,96576.872915946,0
+PKE.US,D,20210128,000000,12.8082,12.8082,12.465,12.6075,80351.746744523,0
+PKE.US,D,20210129,000000,12.4463,12.7502,12.4197,12.5889,134726.00379622,0
+PKE.US,D,20210201,000000,12.6469,12.817,12.465,12.76,86585.530726398,0
+PKE.US,D,20210202,000000,12.9498,13.1297,12.7983,13.0254,36792.545589602,0
+PKE.US,D,20210203,000000,12.9684,13.0344,12.7226,12.9586,53041.061162589,0
+PKE.US,D,20210204,000000,12.9311,13.3195,12.9213,13.1966,59813.818310924,0
+PKE.US,D,20210205,000000,13.4051,13.6037,13.055,13.0638,81817.143598989,0
+PKE.US,D,20210208,000000,13.0736,13.3293,13.0156,13.1769,90385.800015186,0
+PKE.US,D,20210209,000000,13.2624,13.5083,13.1199,13.2428,73847.459248915,0
+PKE.US,D,20210210,000000,13.2241,13.7541,13.2241,13.4808,85122.167732936,0
+PKE.US,D,20210211,000000,13.4808,13.8318,13.3293,13.5948,83268.303426417,0
+PKE.US,D,20210212,000000,13.528,13.528,13.2153,13.4237,55581.353558466,0
+PKE.US,D,20210216,000000,13.6037,13.7266,13.3146,13.6135,54278.665584439,0
+PKE.US,D,20210217,000000,13.5083,13.6135,13.29,13.5083,57661.993367098,0
+PKE.US,D,20210218,000000,13.4621,13.5466,13.3382,13.3569,98082.946990523,0
+PKE.US,D,20210219,000000,13.3854,13.7738,13.3854,13.5083,187807.74217892,0
+PKE.US,D,20210222,000000,13.4621,13.6509,13.3952,13.4621,80143.275991458,0
+PKE.US,D,20210223,000000,13.4325,13.6509,13.2428,13.5083,46224.576002636,0
+PKE.US,D,20210224,000000,13.585,14.0776,13.4621,13.8416,60637.532018154,0
+PKE.US,D,20210225,000000,13.7453,13.9351,13.4325,13.4325,70904.462373948,0
+PKE.US,D,20210226,000000,13.4985,13.4985,13.1483,13.1671,89970.892370063,0
+PKE.US,D,20210301,000000,13.3195,13.5752,13.2998,13.4139,62401.90644043,0
+PKE.US,D,20210302,000000,13.2998,13.3854,13.1769,13.2822,56291.171049388,0
+PKE.US,D,20210303,000000,13.29,13.5378,13.2723,13.3657,91122.057699179,0
+PKE.US,D,20210304,000000,13.2723,13.4425,13.1101,13.1573,128047.82118465,0
+PKE.US,D,20210305,000000,13.2723,13.6509,13.0825,13.6037,94363.015211452,0
+PKE.US,D,20210308,000000,13.6607,14.0974,13.5564,13.764,87491.615804351,0
+PKE.US,D,20210309,000000,13.8318,14.1072,13.6991,13.7266,63454.42951078,0
+PKE.US,D,20210310,000000,13.8023,14.3432,13.8023,14.295,69492.962836126,0
+PKE.US,D,20210311,000000,14.41,14.5605,14.3137,14.5231,101982.87546858,0
+PKE.US,D,20210312,000000,14.5231,14.7621,14.5055,14.5792,97926.339693099,0
+PKE.US,D,20210315,000000,14.4857,14.4857,14.116,14.3726,53022.756413539,0
+PKE.US,D,20210316,000000,14.41,14.41,13.7925,13.8122,55181.699870884,0
+PKE.US,D,20210317,000000,13.764,13.9351,13.6312,13.7541,72100.372645185,0
+PKE.US,D,20210318,000000,13.7365,13.9745,13.528,13.5564,59567.721129257,0
+PKE.US,D,20210319,000000,13.4886,13.5664,13.2526,13.2822,256148.52275542,0
+PKE.US,D,20210322,000000,13.2428,13.3569,12.8829,13.1573,91407.815170452,0
+PKE.US,D,20210323,000000,12.9871,13.0697,12.8455,12.8455,77128.077050796,0
+PKE.US,D,20210324,000000,13.0156,13.1769,12.6626,12.6931,101163.22948336,0
+PKE.US,D,20210325,000000,12.6557,12.8731,12.465,12.7885,92814.23005576,0
+PKE.US,D,20210326,000000,12.9498,13.0442,12.6469,13.0442,85257.419489803,0
+PKE.US,D,20210329,000000,12.9311,13.2428,12.3519,12.3617,127945.11120386,0
+PKE.US,D,20210330,000000,12.3715,12.8927,12.3715,12.7128,86497.057772658,0
+PKE.US,D,20210331,000000,12.7029,12.9606,12.6263,12.6263,127071.567902,0
+PKE.US,D,20210401,000000,12.6842,13.2192,12.6842,13.1809,72909.849325376,0
+PKE.US,D,20210405,000000,13.2762,13.3529,13.0855,13.2093,77387.394328998,0
+PKE.US,D,20210406,000000,13.2369,13.4297,13.0756,13.171,213020.50013367,0
+PKE.US,D,20210407,000000,13.1809,13.6008,13.0855,13.4198,111130.16534085,0
+PKE.US,D,20210408,000000,13.5437,13.5437,13.1425,13.4581,68760.772874144,0
+PKE.US,D,20210409,000000,13.467,13.467,13.2045,13.3244,70925.817914505,0
+PKE.US,D,20210412,000000,13.3431,13.4001,13.0088,13.3529,74558.293670338,0
+PKE.US,D,20210413,000000,13.2467,13.4483,13.0372,13.1425,57123.020200639,0
+PKE.US,D,20210414,000000,13.2093,13.4483,13.1375,13.2762,64378.819337781,0
+PKE.US,D,20210415,000000,13.4099,13.4099,12.999,13.0668,56906.414003553,0
+PKE.US,D,20210416,000000,13.2192,13.3146,13.0078,13.2192,65085.586037195,0
+PKE.US,D,20210419,000000,13.1907,13.2005,12.9232,13.2005,80204.291821623,0
+PKE.US,D,20210420,000000,13.0756,13.1513,12.6842,12.8937,79243.292496522,0
+PKE.US,D,20210421,000000,12.9035,13.1857,12.7993,13.171,85090.642887351,0
+PKE.US,D,20210422,000000,13.2664,13.2664,12.7796,12.7894,73760.003225677,0
+PKE.US,D,20210423,000000,12.9331,12.9792,12.7403,12.8937,70619.721833177,0
+PKE.US,D,20210426,000000,12.9517,13.1041,12.8642,12.8741,39923.674607579,0
+PKE.US,D,20210427,000000,12.8937,13.0668,12.7403,12.7796,85701.818119506,0
+PKE.US,D,20210428,000000,12.8465,12.9704,12.7403,12.9232,78027.043615229,0
+PKE.US,D,20210429,000000,13.0274,13.1425,12.7894,12.8465,48586.905560531,0
+PKE.US,D,20210430,000000,12.7304,12.9517,12.7304,12.8839,112816.2361144,0
+PKE.US,D,20210503,000000,12.9792,13.3608,12.9429,13.3244,134919.22059174,0
+PKE.US,D,20210504,000000,13.2369,13.2369,12.999,13.0668,52399.378015351,0
+PKE.US,D,20210505,000000,13.057,13.057,12.9133,12.9331,25258.519827378,0
+PKE.US,D,20210506,000000,12.9331,13.1228,12.7698,13.0943,74458.634481069,0
+PKE.US,D,20210507,000000,13.0176,13.2005,13.0176,13.1228,46751.346003062,0
+PKE.US,D,20210510,000000,13.1228,13.1809,12.8741,12.8839,75959.623903132,0
+PKE.US,D,20210511,000000,12.7993,13.2467,12.7993,13.171,68234.002873718,0
+PKE.US,D,20210512,000000,13.1228,13.2467,12.8091,12.8553,67948.245402444,0
+PKE.US,D,20210513,000000,12.8642,14.0157,12.8642,13.9843,114411.80007323,0
+PKE.US,D,20210514,000000,14.0009,14.1829,13.821,14.0295,84439.807365589,0
+PKE.US,D,20210517,000000,13.9931,14.0108,13.5919,13.8014,68945.854225646,0
+PKE.US,D,20210518,000000,13.7915,13.8859,13.6971,13.6971,46507.282682401,0
+PKE.US,D,20210519,000000,13.5634,13.9843,13.3706,13.8505,64362.548449737,0
+PKE.US,D,20210520,000000,13.7817,14.1082,13.6194,13.9931,67080.803683596,0
+PKE.US,D,20210521,000000,14.2025,14.3068,13.9449,14.1534,239156.63098493,0
+PKE.US,D,20210524,000000,14.1445,14.3068,13.9253,14.2694,70617.687972171,0
+PKE.US,D,20210525,000000,14.3068,14.356,13.6873,13.6971,94161.662971908,0
+PKE.US,D,20210526,000000,13.7069,13.8406,13.6283,13.7256,76956.21579583,0
+PKE.US,D,20210527,000000,13.9154,14.7571,13.9154,14.4503,134938.54227129,0
+PKE.US,D,20210528,000000,14.413,14.8516,14.413,14.7277,78500.933229512,0
+PKE.US,D,20210601,000000,14.8231,15.1102,14.5939,14.9184,92812.196194754,0
+PKE.US,D,20210602,000000,14.948,14.9568,14.5083,14.651,53108.178575771,0
+PKE.US,D,20210603,000000,14.7277,14.766,14.4503,14.5173,47567.941196772,0
+PKE.US,D,20210604,000000,14.4995,14.6804,14.4602,14.5467,36073.575724156,0
+PKE.US,D,20210607,000000,14.6412,14.7945,14.3934,14.7277,41171.448334456,0
+PKE.US,D,20210608,000000,14.6804,14.8909,14.6234,14.8516,39287.076112855,0
+PKE.US,D,20210609,000000,14.9086,14.9086,14.6608,14.7277,35086.136205982,0
+PKE.US,D,20210610,000000,14.6706,14.7473,14.5654,14.6234,32747.19604965,0
+PKE.US,D,20210611,000000,14.5369,14.8516,14.5369,14.7277,30135.718518581,0
+PKE.US,D,20210614,000000,14.7847,14.7847,14.5939,14.6608,46371.013995032,0
+PKE.US,D,20210615,000000,14.5555,14.9184,14.5555,14.9184,52309.88813111,0
+PKE.US,D,20210616,000000,14.9184,15.0521,14.7473,14.7847,77451.46095067,0
+PKE.US,D,20210617,000000,14.7178,14.7847,14.2595,14.2793,82443.572788685,0
+PKE.US,D,20210618,000000,14.0295,14.2321,14.0108,14.0197,138500.84982244,0
+PKE.US,D,20210621,000000,14.0491,14.3166,14.0197,14.0688,80165.648462518,0
+PKE.US,D,20210622,000000,14.0009,14.2222,13.8859,14.0491,79828.027535605,0
+PKE.US,D,20210623,000000,14.3363,14.651,14.1082,14.4405,88600.070052352,0
+PKE.US,D,20210624,000000,14.3264,14.766,14.2025,14.6706,75702.340485935,0
+PKE.US,D,20210625,000000,14.6608,14.766,14.4503,14.6706,297509.12016339,0
+PKE.US,D,20210628,000000,14.709,14.7375,14.2173,14.3461,60359.909990902,0
+PKE.US,D,20210629,000000,14.356,14.3834,14.2025,14.2123,41006.705593011,0
+PKE.US,D,20210630,000000,14.0678,14.8466,14.0678,14.3274,147865.76282229,0
+PKE.US,D,20210701,000000,14.3471,14.5291,14.2173,14.4818,54220.700545783,0
+PKE.US,D,20210702,000000,14.472,14.5191,14.2025,14.4621,59751.785550255,0
+PKE.US,D,20210706,000000,14.5015,14.5015,14.178,14.2507,68326.543549469,0
+PKE.US,D,20210707,000000,14.1829,14.4818,14.116,14.4228,87909.574240982,0
+PKE.US,D,20210708,000000,14.2694,15.3373,14.0197,15.0483,127740.70817281,0
+PKE.US,D,20210709,000000,15.3373,15.5773,15.2508,15.3757,62797.492406,0
+PKE.US,D,20210712,000000,15.3471,15.3659,14.9912,15.1731,60462.61997168,0
+PKE.US,D,20210713,000000,15.1456,15.3954,14.9617,15.0285,65218.803933056,0
+PKE.US,D,20210714,000000,15.1063,15.241,14.7119,14.8171,69594.655886401,0
+PKE.US,D,20210715,000000,14.6362,14.7689,14.4258,14.6638,58608.755665162,0
+PKE.US,D,20210716,000000,14.7985,14.7985,14.3372,14.357,56609.470296749,0
+PKE.US,D,20210719,000000,14.058,14.3372,13.8476,13.9627,86854.000379125,0
+PKE.US,D,20210720,000000,14.0678,14.6312,13.9429,14.2881,93886.074805662,0
+PKE.US,D,20210721,000000,14.4818,14.7119,14.3471,14.4523,44883.244669504,0
+PKE.US,D,20210722,000000,14.4042,14.7513,14.1347,14.173,61505.990667504,0
+PKE.US,D,20210723,000000,14.2123,14.2547,14.116,14.173,44909.684862576,0
+PKE.US,D,20210726,000000,14.2123,14.2793,14.116,14.2123,67793.671966026,0
+PKE.US,D,20210727,000000,14.0678,14.2595,13.9911,14.1632,67166.225845828,0
+PKE.US,D,20210728,000000,14.1258,14.357,14.1072,14.2419,47473.366660017,0
+PKE.US,D,20210729,000000,14.3176,14.6067,14.173,14.5291,53586.135912065,0
+PKE.US,D,20210730,000000,14.3471,14.5389,14.2419,14.3274,155184.6116506,0
+PKE.US,D,20210802,000000,14.587,14.6362,14.4425,14.5015,71703.769749111,0
+PKE.US,D,20210803,000000,14.5487,14.6834,14.3668,14.5674,128461.71189926,0
+PKE.US,D,20210804,000000,14.3756,14.5575,14.3274,14.5191,70955.308899085,0
+PKE.US,D,20210805,000000,14.6539,14.8948,14.3668,14.587,60948.712751996,0
+PKE.US,D,20210806,000000,14.7887,14.7887,14.5015,14.5103,113143.68773629,0
+PKE.US,D,20210809,000000,14.4326,14.6067,14.3943,14.4425,33691.924486708,0
+PKE.US,D,20210810,000000,14.414,14.6785,14.3943,14.6264,42917.518007684,0
+PKE.US,D,20210811,000000,14.7887,14.886,14.5575,14.6166,59645.007847466,0
+PKE.US,D,20210812,000000,14.6362,14.6362,14.4818,14.5291,54781.029252799,0
+PKE.US,D,20210813,000000,14.5015,14.9518,14.3668,14.9136,61215.148543717,0
+PKE.US,D,20210816,000000,14.886,14.9036,14.7021,14.8762,47613.703069396,0
+PKE.US,D,20210817,000000,14.7021,14.7513,14.472,14.5674,35896.629816677,0
+PKE.US,D,20210818,000000,14.5772,14.6539,14.3078,14.3372,45587.977507913,0
+PKE.US,D,20210819,000000,14.1534,14.2793,14.116,14.2507,59292.132963011,0
+PKE.US,D,20210820,000000,14.1445,14.8171,14.1445,14.7021,223999.28184139,0
+PKE.US,D,20210823,000000,14.8368,14.943,14.6362,14.8368,43597.844514024,0
+PKE.US,D,20210824,000000,14.8948,14.9234,14.4228,14.5191,56372.525489608,0
+PKE.US,D,20210825,000000,14.4228,14.5674,14.2979,14.4523,42216.852891287,0
+PKE.US,D,20210826,000000,14.414,14.5575,14.2793,14.3078,75398.278265613,0
+PKE.US,D,20210827,000000,14.4818,14.6922,14.3756,14.4042,98980.896624454,0
+PKE.US,D,20210830,000000,14.4917,14.5291,14.173,14.173,103610.98120349,0
+PKE.US,D,20210831,000000,14.178,14.2793,14.0098,14.0197,78355.512167618,0
+PKE.US,D,20210901,000000,13.9999,14.0098,13.7413,13.9134,68277.730885336,0
+PKE.US,D,20210902,000000,14.0197,14.112,13.7886,14.0776,126073.95907879,0
+PKE.US,D,20210903,000000,14.116,14.1347,13.6833,13.7315,67833.332255634,0
+PKE.US,D,20210907,000000,13.6931,13.818,13.5584,13.5968,125281.77021715,0
+PKE.US,D,20210908,000000,13.5388,13.6066,13.0776,13.1149,176253.37780664,0
+PKE.US,D,20210909,000000,13.1936,13.3185,12.9999,13.049,100148.33284161,0
+PKE.US,D,20210910,000000,13.1838,13.2035,12.9439,12.9999,97278.554962846,0
+PKE.US,D,20210913,000000,13.0196,13.1199,12.8465,12.9714,172373.78793864,0
+PKE.US,D,20210914,000000,12.9802,13.0776,12.7698,12.9143,131849.10740393,0
+PKE.US,D,20210915,000000,12.9143,13.1149,12.6921,13.0963,149526.41033329,0
+PKE.US,D,20210916,000000,13.0098,13.0963,12.8553,13.0294,89030.231655016,0
+PKE.US,D,20210917,000000,13.0874,13.3185,12.9537,13.1641,272031.96027793,0
+PKE.US,D,20210920,000000,13.0098,13.1936,12.8849,13.1543,128126.12483335,0
+PKE.US,D,20210921,000000,13.1936,13.1936,12.8947,12.8947,79563.625604889,0
+PKE.US,D,20210922,000000,12.9242,13.1887,12.9242,13.1149,65411.003798075,0
+PKE.US,D,20210923,000000,13.2595,13.3943,13.1985,13.289,106444.14958416,0
+PKE.US,D,20210924,000000,13.3086,13.5782,13.231,13.2988,43773.773491001,0
+PKE.US,D,20210927,000000,13.3844,13.6637,13.3647,13.4434,59521.959256633,0
+PKE.US,D,20210928,000000,13.3746,13.4335,13.2398,13.2497,87883.134047911,0
+PKE.US,D,20210929,000000,13.3559,13.3943,13.2221,13.289,57810.465220501,0
+PKE.US,D,20210930,000000,13.4149,13.4149,13.2212,13.2497,59879.918793603,0
+PKE.US,D,20211001,000000,13.2497,13.4827,13.0953,13.3755,89822.42051666,0
+PKE.US,D,20211004,000000,13.3657,13.5506,13.1927,13.4443,95477.57104247,0
+PKE.US,D,20211005,000000,13.4641,13.4641,13.1729,13.2792,67206.903065938,0
+PKE.US,D,20211006,000000,13.1238,13.3755,12.9596,13.3185,100316.12637457,0
+PKE.US,D,20211007,000000,13.4827,13.7443,13.2968,13.5211,82907.29309794,0
+PKE.US,D,20211008,000000,13.4729,13.5604,13.3657,13.3657,75042.35258965,0
+PKE.US,D,20211011,000000,13.3755,13.4149,13.1729,13.2212,66703.522467075,0
+PKE.US,D,20211012,000000,13.1533,13.231,12.9694,12.9783,68913.312449557,0
+PKE.US,D,20211013,000000,12.9783,12.9783,12.7364,12.815,86014.01578385,0
+PKE.US,D,20211014,000000,12.8671,13.0274,12.7757,12.8819,65396.766771038,0
+PKE.US,D,20211015,000000,13.1041,13.2497,12.3391,13.0855,182874.61231007,0
+PKE.US,D,20211018,000000,12.9311,12.9783,12.6007,12.6105,97698.547260482,0
+PKE.US,D,20211019,000000,12.7078,12.7462,12.5535,12.64,151865.35048962,0
+PKE.US,D,20211020,000000,12.6882,12.7757,12.6499,12.7177,52804.116355447,0
+PKE.US,D,20211021,000000,12.698,12.7462,12.5535,12.6203,89002.774531442,0
+PKE.US,D,20211022,000000,12.6695,12.7856,12.6007,12.6695,62593.089374947,0
+PKE.US,D,20211025,000000,12.64,12.6882,12.5436,12.6007,76587.07002333,0
+PKE.US,D,20211026,000000,12.7266,12.7462,12.523,12.5918,102902.18064307,0
+PKE.US,D,20211027,000000,12.6882,12.6882,12.4463,12.465,108240.04885202,0
+PKE.US,D,20211028,000000,12.458,12.6882,12.458,12.6301,86986.201344483,0
+PKE.US,D,20211029,000000,12.6105,12.7266,12.5535,12.6793,62027.676015417,0
+PKE.US,D,20211101,000000,12.7708,13.0274,12.64,12.9311,93970.48003739,0
+PKE.US,D,20211102,000000,12.998,13.114,12.8623,12.9311,57818.600664522,0
+PKE.US,D,20211103,000000,12.8721,13.1631,12.7856,13.0372,71723.091428664,0
+PKE.US,D,20211104,000000,13.2113,13.2113,12.9498,13.057,86031.303602398,0
+PKE.US,D,20211105,000000,13.1927,13.7345,13.1927,13.5899,80502.252458929,0
+PKE.US,D,20211108,000000,13.5988,13.6666,13.347,13.4247,59925.680666227,0
+PKE.US,D,20211109,000000,13.347,13.5988,13.2212,13.5506,85797.409586765,0
+PKE.US,D,20211110,000000,13.58,13.6765,13.4345,13.5112,60384.316322968,0
+PKE.US,D,20211111,000000,13.4827,13.6961,13.3185,13.4641,86680.105263154,0
+PKE.US,D,20211112,000000,13.4729,13.8416,13.3805,13.7433,111704.7310749,0
+PKE.US,D,20211115,000000,13.7826,13.9183,13.642,13.8888,101446.95309363,0
+PKE.US,D,20211116,000000,13.7157,14.0738,13.7157,14.0245,140018.11013255,0
+PKE.US,D,20211117,000000,13.9085,13.9479,13.5604,13.6086,92789.823723694,0
+PKE.US,D,20211118,000000,13.6086,13.6273,13.3657,13.6273,109934.25506961,0
+PKE.US,D,20211119,000000,13.4827,13.7256,13.468,13.6273,776350.16906418,0
+PKE.US,D,20211122,000000,13.6863,13.9183,13.347,13.3755,93242.357797419,0
+PKE.US,D,20211123,000000,13.2595,13.3952,13.0618,13.1729,66509.288741049,0
+PKE.US,D,20211124,000000,13.057,13.057,12.7364,12.7658,73794.578862771,0
+PKE.US,D,20211126,000000,12.4364,12.6203,12.3489,12.6007,73611.531372276,0
+PKE.US,D,20211129,000000,12.756,12.8623,12.4748,12.6499,113080.63804513,0
+PKE.US,D,20211130,000000,12.5918,12.6105,12.4227,12.4944,65501.510612821,0
+PKE.US,D,20211201,000000,12.6793,12.7954,12.3303,12.3587,90021.738895201,0
+PKE.US,D,20211202,000000,12.4846,12.7954,12.4846,12.756,69700.416658688,0
+PKE.US,D,20211203,000000,12.8917,12.8917,12.5918,12.7364,64156.111557679,0
+PKE.US,D,20211206,000000,12.8917,13.0471,12.8623,12.8819,62480.210089142,0
+PKE.US,D,20211207,000000,12.9881,13.2398,12.9213,13.1041,100748.32183824,0
+PKE.US,D,20211208,000000,13.0756,13.3086,13.0756,13.2988,38447.091517581,0
+PKE.US,D,20211209,000000,13.2025,13.2025,12.9783,13.1631,41848.724049289,0
+PKE.US,D,20211210,000000,13.1729,13.231,12.9261,12.9694,80548.014331553,0
+PKE.US,D,20211213,000000,12.9498,12.9881,12.6301,12.9114,62575.801556401,0
+PKE.US,D,20211214,000000,12.9213,12.9783,12.5918,12.6203,131294.88027993,0
+PKE.US,D,20211215,000000,12.524,13.0078,12.4944,12.9783,89181.754299926,0
+PKE.US,D,20211216,000000,13.0471,13.1927,12.6695,12.6882,90623.76175283,0
+PKE.US,D,20211217,000000,12.7078,12.8239,12.5623,12.5623,268711.68218643,0
+PKE.US,D,20211220,000000,12.3981,12.5338,12.3253,12.4944,79705.995875274,0
+PKE.US,D,20211221,000000,12.7462,12.8052,12.5436,12.5436,63610.0198777,0
+PKE.US,D,20211222,000000,12.6203,12.7462,12.5535,12.6695,96270.776834618,0
+PKE.US,D,20211223,000000,12.756,12.8819,12.6882,12.815,79677.521821197,0
+PKE.US,D,20211227,000000,12.8052,12.8623,12.64,12.8239,58330.116707407,0
+PKE.US,D,20211228,000000,12.7954,13.0274,12.7954,12.8052,43832.755460161,0
+PKE.US,D,20211229,000000,12.8819,13.0078,12.815,12.9409,60401.604141515,0
+PKE.US,D,20211230,000000,12.9311,13.0274,12.7856,12.8337,64202.890360806,0
+PKE.US,D,20211231,000000,12.8524,12.9213,12.6547,12.7856,57007.090123326,0
+PKE.US,D,20220103,000000,12.7364,13.0196,12.7364,12.815,50945.167396415,0
+PKE.US,D,20220104,000000,12.7757,13.0098,12.7757,12.9222,59797.547422879,0
+PKE.US,D,20220105,000000,12.8829,13.2536,12.8829,13.0098,61099.218466403,0
+PKE.US,D,20220106,000000,12.9321,13.0638,12.5122,12.9025,177318.10404303,0
+PKE.US,D,20220107,000000,12.8337,13.3224,12.7954,13.1956,79607.353616507,0
+PKE.US,D,20220110,000000,13.0589,13.2438,12.9507,13.2045,85310.299875946,0
+PKE.US,D,20220111,000000,13.1661,13.293,12.9419,13.1267,100967.97882683,0
+PKE.US,D,20220112,000000,13.1267,13.1661,12.8731,12.8731,79852.433867671,0
+PKE.US,D,20220113,000000,12.9321,13.1759,12.8633,13.1169,57255.221165997,0
+PKE.US,D,20220114,000000,13.0098,13.3608,12.9999,13.2732,71774.954884304,0
+PKE.US,D,20220118,000000,13.2732,13.3028,13.0825,13.1169,87184.50279252,0
+PKE.US,D,20220119,000000,13.2045,13.2045,12.9606,12.9704,80583.60689915,0
+PKE.US,D,20220120,000000,12.9802,13.1169,12.8534,12.8633,103039.46626094,0
+PKE.US,D,20220121,000000,12.7954,13.1219,12.6783,12.6783,86022.151227873,0
+PKE.US,D,20220124,000000,12.6587,13.0098,12.5171,12.9507,105618.40201592,0
+PKE.US,D,20220125,000000,12.7757,13.0196,12.6685,12.9606,103707.58960125,0
+PKE.US,D,20220126,000000,13.1169,13.2732,12.7462,12.8731,85075.38892981,0
+PKE.US,D,20220127,000000,12.8239,13.1661,12.6685,13.0196,153900.22842562,0
+PKE.US,D,20220128,000000,12.9419,13.1661,12.7462,13.1366,72425.790406066,0
+PKE.US,D,20220131,000000,12.9999,13.2241,12.8534,13.2045,104316.7309724,0
+PKE.US,D,20220201,000000,13.1415,13.2438,12.8534,13.1267,122404.87382487,0
+PKE.US,D,20220202,000000,13.049,13.049,12.8288,12.99,71367.1657527,0
+PKE.US,D,20220203,000000,12.9025,12.9999,12.6872,12.756,71061.069671372,0
+PKE.US,D,20220204,000000,12.6872,12.9025,12.6685,12.756,60666.00607223,0
+PKE.US,D,20220207,000000,12.6872,12.9025,12.6587,12.8239,85035.728640202,0
+PKE.US,D,20220208,000000,12.8337,12.9222,12.6872,12.7167,65427.27468612,0
+PKE.US,D,20220209,000000,12.7364,12.7954,12.6685,12.7068,108080.39076309,0
+PKE.US,D,20220210,000000,12.5997,12.819,12.5997,12.7266,102386.59687817,0
+PKE.US,D,20220211,000000,12.815,12.8534,12.6291,12.6872,106709.56844537,0
+PKE.US,D,20220214,000000,12.7462,12.8534,12.6783,12.7364,112429.80252336,0
+PKE.US,D,20220215,000000,12.7954,13.0776,12.7954,12.8927,66499.119436021,0
+PKE.US,D,20220216,000000,12.8239,12.9999,12.7856,12.9802,113559.61231192,0
+PKE.US,D,20220217,000000,12.9124,13.0688,12.8239,12.9606,100217.4841158,0
+PKE.US,D,20220218,000000,12.9124,13.0196,12.8534,12.9704,923917.97124916,0
+PKE.US,D,20220222,000000,12.9321,13.0973,12.8435,12.8927,104832.31473729,0
+PKE.US,D,20220223,000000,12.9802,13.0294,12.7364,12.756,73706.105909032,0
+PKE.US,D,20220224,000000,12.697,12.9704,12.5368,12.8829,137667.98374069,0
+PKE.US,D,20220225,000000,12.9222,13.3126,12.8829,13.293,81431.726938446,0
+PKE.US,D,20220228,000000,13.2732,13.6342,13.2732,13.5368,60554.143716928,0
+PKE.US,D,20220301,000000,13.5564,13.5564,13.2438,13.3805,116294.13843383,0
+PKE.US,D,20220302,000000,13.4297,13.8682,13.3706,13.7512,69759.398627848,0
+PKE.US,D,20220303,000000,13.7129,13.8132,13.3323,13.4099,49524.515484069,0
+PKE.US,D,20220304,000000,13.2536,13.3706,13.0973,13.1759,65134.398701327,0
+PKE.US,D,20220307,000000,13.2832,13.5564,13.2832,13.4591,95484.689555989,0
+PKE.US,D,20220308,000000,13.468,13.6637,13.351,13.4001,59612.466071378,0
+PKE.US,D,20220309,000000,13.5664,13.5948,13.4297,13.527,39825.032348811,0
+PKE.US,D,20220310,000000,13.4001,13.5122,13.3323,13.3903,38894.540938792,0
+PKE.US,D,20220311,000000,13.4198,13.5172,13.346,13.4001,44212.070537687,0
+PKE.US,D,20220314,000000,13.4591,13.4591,13.0874,13.1857,41285.344550765,0
+PKE.US,D,20220315,000000,13.2241,13.3028,13.0688,13.2536,90538.339590599,0
+PKE.US,D,20220316,000000,13.234,13.6145,13.1985,13.5664,90245.463605806,0
+PKE.US,D,20220317,000000,13.4778,13.8102,13.4778,13.7227,56890.143115509,0
+PKE.US,D,20220318,000000,13.761,13.7905,13.4877,13.5172,195976.74490753,0
+PKE.US,D,20220321,000000,13.5664,13.6539,13.4001,13.527,58482.65628282,0
+PKE.US,D,20220322,000000,13.644,13.644,13.4198,13.5172,58783.667711635,0
+PKE.US,D,20220323,000000,13.527,13.527,13.1661,13.234,42778.198528806,0
+PKE.US,D,20220324,000000,13.351,13.351,13.1267,13.1956,49359.772742624,0
+PKE.US,D,20220325,000000,13.2438,13.351,13.1563,13.2143,65896.079647889,0
+PKE.US,D,20220328,000000,13.1563,13.1563,12.8927,13.0196,48268.606313169,0
+PKE.US,D,20220329,000000,13.1267,13.4443,13.0874,13.2832,104978.75272969,0
+PKE.US,D,20220330,000000,13.1267,13.1267,12.9606,13.0098,112235.56879734,0
+PKE.US,D,20220331,000000,12.9999,13.0392,12.8032,12.8327,58799.938599679,0
+PKE.US,D,20220401,000000,12.8229,13.0884,12.8229,12.99,82498.487035834,0
+PKE.US,D,20220404,000000,13.0196,13.0196,12.6557,12.8229,71078.357489918,0
+PKE.US,D,20220405,000000,12.8819,12.8819,12.3411,12.3804,115022.97530538,0
+PKE.US,D,20220406,000000,12.3902,12.5082,12.2132,12.2427,86345.535127749,0
+PKE.US,D,20220407,000000,12.2919,12.3017,12.0264,12.0559,95196.89822371,0
+PKE.US,D,20220408,000000,12.0755,12.1542,11.8199,11.8395,105276.71336699,0
+PKE.US,D,20220411,000000,11.8789,11.987,11.8297,11.8592,87063.488062692,0
+PKE.US,D,20220412,000000,11.9969,12.1444,11.8297,11.8789,82692.720761859,0
+PKE.US,D,20220413,000000,11.8494,11.987,11.7707,11.869,85791.308003748,0
+PKE.US,D,20220414,000000,11.869,11.9859,11.8101,11.8494,87532.293024461,0
+PKE.US,D,20220418,000000,11.8494,12.0067,11.7805,11.9969,130080.66525964,0
+PKE.US,D,20220419,000000,12.0067,12.1444,11.9674,12.0165,105369.25404274,0
+PKE.US,D,20220420,000000,12.1346,12.2329,12.0461,12.0657,80622.250258255,0
+PKE.US,D,20220421,000000,12.1247,12.3213,12.0559,12.0755,88558.375901739,0
+PKE.US,D,20220422,000000,11.987,12.0755,11.8051,11.869,56534.217439546,0
+PKE.US,D,20220425,000000,11.8494,11.9478,11.7609,11.9182,102053.04367327,0
+PKE.US,D,20220426,000000,11.8592,11.8986,11.5839,11.5839,104129.61575989,0
+PKE.US,D,20220427,000000,11.5543,11.8003,11.4757,11.5937,133882.96840944,0
+PKE.US,D,20220428,000000,11.6822,11.7461,11.5741,11.6036,93537.267643217,0
+PKE.US,D,20220429,000000,11.5543,11.6232,11.4266,11.5052,106372.96444896,0
+PKE.US,D,20220502,000000,11.456,11.6626,11.456,11.6036,171314.14635477,0
+PKE.US,D,20220503,000000,11.6134,11.7707,11.5445,11.6428,94774.872065067,0
+PKE.US,D,20220504,000000,11.6428,12.0264,11.6428,11.9772,78702.285469057,0
+PKE.US,D,20220505,000000,11.9182,11.9182,11.6428,11.7412,84604.550107035,0
+PKE.US,D,20220506,000000,11.633,11.7609,11.5052,11.6134,78425.680372308,0
+PKE.US,D,20220509,000000,11.5347,11.7805,11.5151,11.6428,110792.54441393,0
+PKE.US,D,20220510,000000,11.7609,11.9478,11.6428,11.8101,99071.403439198,0
+PKE.US,D,20220511,000000,11.8297,11.9969,11.6134,11.692,58766.379893088,0
+PKE.US,D,20220512,000000,11.8789,11.8986,11.5151,11.8395,112145.06198259,0
+PKE.US,D,20220513,000000,11.869,11.8986,11.638,11.8494,94180.98465146,0
+PKE.US,D,20220516,000000,11.8789,11.9576,11.7511,11.8395,78187.718634664,0
+PKE.US,D,20220517,000000,11.987,12.1149,11.9084,11.9969,75484.717358347,0
+PKE.US,D,20220518,000000,11.8592,11.8592,11.5445,11.6134,197995.3519555,0
+PKE.US,D,20220519,000000,11.5839,11.5839,11.2004,11.4167,163787.84370389,0
+PKE.US,D,20220520,000000,11.4757,11.5151,11.0824,11.2593,188801.28328011,0
+PKE.US,D,20220523,000000,11.397,11.6626,11.2692,11.6428,136961.21704127,0
+PKE.US,D,20220524,000000,11.6724,11.8789,11.4462,11.8003,93019.650017316,0
+PKE.US,D,20220525,000000,11.7805,11.8986,11.5249,11.7412,98860.898825129,0
+PKE.US,D,20220526,000000,11.8887,12.0362,11.8543,11.928,53845.453190267,0
+PKE.US,D,20220527,000000,11.987,12.1051,11.9723,12.0559,54645.777495933,0
+PKE.US,D,20220531,000000,11.9478,12.0853,11.9084,11.9772,71184.118262205,0
+PKE.US,D,20220601,000000,12.0853,12.0853,11.8445,11.8986,94334.541157376,0
+PKE.US,D,20220602,000000,11.9378,12.2722,11.869,12.164,58305.710375341,0
+PKE.US,D,20220603,000000,12.1247,12.3165,11.9772,12.1838,115216.19210091,0
+PKE.US,D,20220606,000000,12.3411,12.9704,12.2034,12.7836,144238.37171897,0
+PKE.US,D,20220607,000000,12.6361,12.8229,12.6361,12.8131,87656.358545796,0
+PKE.US,D,20220608,000000,12.7934,12.7934,12.5869,12.6754,53458.002668718,0
+PKE.US,D,20220609,000000,12.5672,12.7639,12.5672,12.754,67717.40217832,0
+PKE.US,D,20220610,000000,12.5869,12.6066,12.4001,12.4197,52113.620544078,0
+PKE.US,D,20220613,000000,12.1739,12.3607,12.0559,12.3509,86565.192116343,0
+PKE.US,D,20220614,000000,12.3115,12.4296,12.1656,12.3705,65961.163200066,0
+PKE.US,D,20220615,000000,12.4099,12.5377,12.2329,12.3313,78532.458075097,0
+PKE.US,D,20220616,000000,12.2919,12.2919,12.0215,12.1739,91212.564513924,0
+PKE.US,D,20220617,000000,12.2034,12.2625,12.0067,12.1346,108372.24981738,0
+PKE.US,D,20220621,000000,12.2329,12.5771,12.0954,12.4788,59174.169024692,0
+PKE.US,D,20220622,000000,12.3705,12.5476,12.2722,12.3313,59972.459469353,0
+PKE.US,D,20220623,000000,12.3214,12.4099,12.1444,12.4001,60106.694295716,0
+PKE.US,D,20220624,000000,12.3804,12.5574,12.3509,12.5574,131348.77759658,0
+PKE.US,D,20220627,000000,12.5574,12.7148,12.4788,12.5377,54143.413827573,0
+PKE.US,D,20220628,000000,12.5869,12.7442,12.3115,12.3411,47921.833011731,0
+PKE.US,D,20220629,000000,12.3017,12.3607,12.223,12.3509,54295.953402986,0
+PKE.US,D,20220630,000000,12.1725,12.6483,12.1168,12.6483,79034.067140827,0
+PKE.US,D,20220701,000000,12.6582,13.0349,12.6185,12.9655,107511.43109951,0
+PKE.US,D,20220705,000000,12.8069,12.8812,12.3112,12.5194,97437.215551423,0
+PKE.US,D,20220706,000000,12.4104,12.6086,12.3112,12.5591,59255.878094135,0
+PKE.US,D,20220707,000000,12.7177,12.901,12.139,12.1824,70149.266787131,0
+PKE.US,D,20220708,000000,12.2319,12.2319,11.9296,11.9643,33533.639577252,0
+PKE.US,D,20220711,000000,11.994,12.1031,11.8751,11.9643,50427.572440088,0
+PKE.US,D,20220712,000000,11.8354,11.9247,11.7462,11.8156,48366.524736829,0
+PKE.US,D,20220713,000000,11.6669,11.7561,11.4984,11.5182,35259.754418307,0
+PKE.US,D,20220714,000000,11.429,11.6075,11.3002,11.5777,54908.812722944,0
+PKE.US,D,20220715,000000,11.7462,11.9147,11.6372,11.7165,56387.763253036,0
+PKE.US,D,20220718,000000,11.7264,11.776,11.4885,11.5381,53807.166079793,0
+PKE.US,D,20220719,000000,11.6669,11.9346,11.6075,11.9147,73231.254419757,0
+PKE.US,D,20220720,000000,11.8751,12.004,11.8354,11.8553,48658.077740374,0
+PKE.US,D,20220721,000000,11.7363,11.8354,11.548,11.7958,39896.355125198,0
+PKE.US,D,20220722,000000,11.885,11.885,11.5678,11.657,38730.143111019,0
+PKE.US,D,20220725,000000,11.7561,11.7561,11.5579,11.5876,28583.291520526,0
+PKE.US,D,20220726,000000,11.548,11.7314,11.4885,11.6868,38451.704948465,0
+PKE.US,D,20220727,000000,11.6567,11.8057,11.5343,11.7462,41216.918729489,0
+PKE.US,D,20220728,000000,11.6868,12.1626,11.6868,12.1229,38097.604241737,0
+PKE.US,D,20220729,000000,11.994,12.222,11.994,12.0932,36288.765019053,0
+PKE.US,D,20220801,000000,12.0436,12.3509,12.0436,12.2121,57761.795055209,0
+PKE.US,D,20220802,000000,12.1328,12.2631,12.0535,12.1031,60110.360426323,0
+PKE.US,D,20220803,000000,12.113,12.2716,11.8354,12.1229,73660.008836735,0
+PKE.US,D,20220804,000000,12.1923,12.3013,11.8751,11.9544,25913.91696212,0
+PKE.US,D,20220805,000000,12.0733,12.7375,11.9098,12.6879,127952.42403315,0
+PKE.US,D,20220808,000000,12.6681,12.6681,11.9247,11.9346,77668.106010032,0
+PKE.US,D,20220809,000000,11.8156,12.113,11.8156,12.113,57189.786221265,0
+PKE.US,D,20220810,000000,12.2815,12.4005,12.113,12.2518,51558.475266986,0
+PKE.US,D,20220811,000000,12.4203,12.4847,12.2716,12.3509,30421.386926957,0
+PKE.US,D,20220812,000000,12.3542,12.5789,12.3013,12.5293,60246.553005834,0
+PKE.US,D,20220815,000000,12.6086,12.6086,12.3707,12.4104,46543.561839233,0
+PKE.US,D,20220816,000000,12.3905,12.4798,12.2815,12.341,34220.655478338,0
+PKE.US,D,20220817,000000,12.2319,12.2518,12.0932,12.1725,27991.106008136,0
+PKE.US,D,20220818,000000,12.0833,12.3608,12.0833,12.2815,26838.008834947,0
+PKE.US,D,20220819,000000,12.113,12.3013,12.0436,12.222,193633.56537842,0
+PKE.US,D,20220822,000000,12.1626,12.1626,11.9445,11.994,44390.710249045,0
+PKE.US,D,20220823,000000,11.9445,11.999,11.6868,11.7958,37507.436397192,0
+PKE.US,D,20220824,000000,11.9048,11.9247,11.6768,11.7066,49194.777387037,0
+PKE.US,D,20220825,000000,11.6174,11.7661,11.6174,11.7661,65505.604242784,0
+PKE.US,D,20220826,000000,11.7462,11.7858,11.5876,11.6372,36664.051238149,0
+PKE.US,D,20220829,000000,11.548,11.7066,11.4783,11.6471,38047.162545622,0
+PKE.US,D,20220830,000000,11.7363,11.7363,11.4389,11.4786,45312.784454027,0
+PKE.US,D,20220831,000000,11.4092,11.5282,11.32,11.4092,56256.614843137,0
+PKE.US,D,20220901,000000,11.5282,11.548,11.3299,11.4191,84411.151946686,0
+PKE.US,D,20220902,000000,11.4389,11.4984,11.2407,11.3002,47412.167846333,0
+PKE.US,D,20220906,000000,11.2903,11.3002,10.983,11.1218,54750.425797143,0
+PKE.US,D,20220907,000000,11.0722,11.1812,10.983,11.1317,44096.130743733,0
+PKE.US,D,20220908,000000,11.0325,11.0623,10.9146,11.0325,41725.371026328,0
+PKE.US,D,20220909,000000,11.0226,11.2209,10.9037,11.0722,42208.60247511,0
+PKE.US,D,20220912,000000,11.1713,11.1713,11.0028,11.092,41373.287987445,0
+PKE.US,D,20220913,000000,10.9136,10.9386,10.5171,10.636,66720.240285233,0
+PKE.US,D,20220914,000000,10.6757,10.8541,10.5369,10.8442,86769.805657023,0
+PKE.US,D,20220915,000000,10.8442,11.0028,10.7847,10.9037,64721.740285156,0
+PKE.US,D,20220916,000000,10.8244,10.983,10.7847,10.9632,131086.87102974,0
+PKE.US,D,20220919,000000,10.9235,11.1812,10.9136,11.1317,51955.955832372,0
+PKE.US,D,20220920,000000,11.0028,11.2605,10.978,11.092,38555.614842461,0
+PKE.US,D,20220921,000000,11.2704,11.2952,11.0474,11.2011,54481.067139889,0
+PKE.US,D,20220922,000000,11.3596,11.4588,11.1911,11.3993,65449.109543135,0
+PKE.US,D,20220923,000000,11.3299,11.3894,11.0821,11.3101,98156.514138023,0
+PKE.US,D,20220926,000000,11.2704,11.3993,11.0425,11.0722,56754.978800753,0
+PKE.US,D,20220927,000000,11.0325,11.092,10.6757,10.755,55556.484101061,0
+PKE.US,D,20220928,000000,10.8145,11.2288,10.7253,11.1812,68386.833924872,0
+PKE.US,D,20220929,000000,11.1218,11.3696,10.9929,11.32,71930.867493912,0
+PKE.US,D,20220930,000000,11.29,11.52,11.01,11.04,63100,0
+PKE.US,D,20221003,000000,11.03,11.23,10.96,11.1,58043,0
+PKE.US,D,20221004,000000,11.15,11.409,11.13,11.28,41720,0
+PKE.US,D,20221005,000000,11.14,11.23,11.04,11.06,82450,0
+PKE.US,D,20221006,000000,11,11.04,10.89,10.89,36470,0
+PKE.US,D,20221007,000000,10.7,10.78,10.4,10.5,258108,0
+PKE.US,D,20221010,000000,10.53,10.58,10.08,10.41,140780,0
+PKE.US,D,20221011,000000,10.3,10.62,10.26,10.58,84238,0
+PKE.US,D,20221012,000000,10.54,10.55,10.46,10.55,62781,0
+PKE.US,D,20221013,000000,10.41,11.07,10.41,11.06,46613,0
+PKE.US,D,20221014,000000,10.98,11.02,10.59,10.6,43099,0
+PKE.US,D,20221017,000000,10.77,10.85,10.7,10.8,43919,0
+PKE.US,D,20221018,000000,10.94,11.02,10.74,10.84,83296,0
+PKE.US,D,20221019,000000,10.84,11,10.74,10.93,45134,0
+PKE.US,D,20221020,000000,10.87,10.95,10.72,10.77,44146,0
+PKE.US,D,20221021,000000,10.88,10.97,10.76,10.89,54346,0
+PKE.US,D,20221024,000000,10.93,11,10.84,10.93,47735,0
+PKE.US,D,20221025,000000,11.005,11.04,10.87,10.91,41967,0
+PKE.US,D,20221026,000000,11.05,11.41,10.99,11.37,69866,0
+PKE.US,D,20221027,000000,11.39,11.94,11.375,11.77,72230,0
+PKE.US,D,20221028,000000,11.74,12.27,11.74,12.04,58697,0
+PKE.US,D,20221031,000000,12,12.57,11.87,12.44,76639,0
+PKE.US,D,20221101,000000,12.53,12.62,12.31,12.49,55739,0
+PKE.US,D,20221102,000000,12.56,12.71,12.21,12.22,67857,0
+PKE.US,D,20221103,000000,12.08,12.14,11.855,12,50409,0
+PKE.US,D,20221104,000000,12.09,12.32,11.89,12.23,41233,0
+PKE.US,D,20221107,000000,12.3,12.48,12.15,12.43,46408,0
+PKE.US,D,20221108,000000,12.53,12.74,12.39,12.58,42371,0
+PKE.US,D,20221109,000000,12.5,12.74,12.5,12.66,38205,0
+PKE.US,D,20221110,000000,12.91,12.98,12.5,12.73,88824,0
+PKE.US,D,20221111,000000,12.8,12.8,12.43,12.47,38879,0
+PKE.US,D,20221114,000000,12.35,12.62,12.26,12.28,43914,0
+PKE.US,D,20221115,000000,12.38,12.72,12.26,12.67,38883,0
+PKE.US,D,20221116,000000,12.75,12.75,12.44,12.71,42062,0
+PKE.US,D,20221117,000000,12.7,12.86,12.47,12.85,32992,0
+PKE.US,D,20221118,000000,13.05,13.34,12.855,13.06,132975,0
+PKE.US,D,20221121,000000,13.1,13.26,13.02,13.23,29370,0
+PKE.US,D,20221122,000000,13.21,13.44,13.055,13.38,59433,0
+PKE.US,D,20221123,000000,13.36,13.67,13.23,13.64,43364,0
+PKE.US,D,20221125,000000,13.6032,13.82,13.6032,13.72,16099,0
+PKE.US,D,20221128,000000,13.69,13.826,13.67,13.77,69765,0
+PKE.US,D,20221129,000000,13.84,13.93,13.59,13.61,54391,0
+PKE.US,D,20221130,000000,13.59,13.59,13.05,13.23,55550,0
+PKE.US,D,20221201,000000,13.24,13.3,13.06,13.13,54911,0
+PKE.US,D,20221202,000000,13.06,13.445,13.01,13.34,37393,0
+PKE.US,D,20221205,000000,13.34,13.34,13.17,13.34,24838,0
+PKE.US,D,20221206,000000,13.33,13.33,13.075,13.17,54490,0
+PKE.US,D,20221207,000000,13.08,13.18,12.86,12.87,31674,0
+PKE.US,D,20221208,000000,12.9501,12.9501,12.71,12.85,23124,0
+PKE.US,D,20221209,000000,12.72,12.89,12.67,12.86,16952,0
+PKE.US,D,20221212,000000,13.11,13.39,12.76,13.27,43238,0
+PKE.US,D,20221213,000000,13.48,13.48,12.91,12.91,59983,0
+PKE.US,D,20221214,000000,12.82,12.94,12.43,12.62,45862,0
+PKE.US,D,20221215,000000,12.51,12.51,11.87,11.98,35793,0
+PKE.US,D,20221216,000000,11.86,12.19,11.01,11.18,301239,0
+PKE.US,D,20221219,000000,11.45,11.57,11.17,11.21,128359,0
+PKE.US,D,20221220,000000,11.17,11.3,10.811,10.86,46129,0
+PKE.US,D,20221221,000000,10.92,11.1,10.8,11.1,181998,0
+PKE.US,D,20221222,000000,11.05,11.575,11,11.45,106403,0
+PKE.US,D,20221223,000000,11.47,11.64,11.2974,11.55,54521,0
+PKE.US,D,20221227,000000,11.67,12.155,11.515,12.1,57243,0
+PKE.US,D,20221228,000000,12.12,12.335,11.98,12.25,90776,0
+PKE.US,D,20221229,000000,12.28,12.92,12.25,12.88,121469,0
+PKE.US,D,20221230,000000,12.9,13.52,12.88,13.41,167672,0
+PKE.US,D,20230103,000000,13.38,13.4797,12.37,12.62,91693,0
+PKE.US,D,20230104,000000,12.63,12.74,12.13,12.22,78170,0
+PKE.US,D,20230105,000000,12.33,12.51,11.83,12.5,54538,0
+PKE.US,D,20230106,000000,12.63,13.53,12.5,13.46,85561,0
+PKE.US,D,20230109,000000,13.66,13.66,13.14,13.25,56394,0
+PKE.US,D,20230110,000000,13.17,13.38,13.015,13.36,64022,0
+PKE.US,D,20230111,000000,13.3,13.61,13.0137,13.59,64832,0
+PKE.US,D,20230112,000000,13.65,13.87,13.57,13.84,59264,0
+PKE.US,D,20230113,000000,13.63,13.95,13.63,13.91,40587,0
+PKE.US,D,20230117,000000,13.91,14.05,13.7,13.75,55543,0
+PKE.US,D,20230118,000000,13.66,13.94,13.54,13.61,46406,0
+PKE.US,D,20230119,000000,13.54,13.55,13.23,13.31,49154,0
+PKE.US,D,20230120,000000,13.45,13.87,13.335,13.82,67421,0
+PKE.US,D,20230123,000000,13.85,14.0599,13.54,13.68,49254,0
+PKE.US,D,20230124,000000,13.8,13.8,13.43,13.64,47614,0
+PKE.US,D,20230125,000000,13.49,13.7,13.48,13.67,27205,0
+PKE.US,D,20230126,000000,13.6,13.67,13.3382,13.54,30707,0
+PKE.US,D,20230127,000000,13.43,13.58,13.3181,13.47,25407,0
+PKE.US,D,20230130,000000,13.35,13.97,13.24,13.68,59875,0
+PKE.US,D,20230131,000000,13.8,14.065,13.795,13.91,77671,0
+PKE.US,D,20230201,000000,13.75,14.41,13.75,14.26,76867,0
+PKE.US,D,20230202,000000,14.16,14.51,14.09,14.37,61564,0
+PKE.US,D,20230203,000000,14.47,14.56,14.27,14.3,77572,0
+PKE.US,D,20230206,000000,14.24,14.64,14.19,14.64,144945,0
+PKE.US,D,20230207,000000,14.57,14.69,14.22,14.62,72621,0
+PKE.US,D,20230208,000000,14.49,14.66,13.99,13.99,64414,0
+PKE.US,D,20230209,000000,14,14.15,13.84,14.14,53036,0
+PKE.US,D,20230210,000000,14.58,15.3,14.54,15.15,187659,0
+PKE.US,D,20230213,000000,15.21,15.93,15.1701,15.81,117092,0
+PKE.US,D,20230214,000000,15.79,15.97,15.5002,15.85,130943,0
+PKE.US,D,20230215,000000,15.77,16.04,15.65,15.68,126924,0
+PKE.US,D,20230216,000000,15.56,15.98,15.56,15.91,140367,0
+PKE.US,D,20230217,000000,16.03,16.54,15.96,16.13,210355,0
+PKE.US,D,20230221,000000,16.04,16.1744,15.57,15.89,122426,0
+PKE.US,D,20230222,000000,15.88,16.31,15.82,15.85,107975,0
+PKE.US,D,20230223,000000,15.98,16.16,15.83,16.15,91913,0
+PKE.US,D,20230224,000000,15.97,16.06,15.71,16.02,74318,0
+PKE.US,D,20230227,000000,16.2,16.28,15.9179,16.25,73588,0
+PKE.US,D,20230228,000000,16.3,16.5,16.2,16.42,120736,0
+PKE.US,D,20230301,000000,16.5,16.69,16.3,16.51,132726,0
+PKE.US,D,20230302,000000,16.58,16.62,16.28,16.55,114971,0
+PKE.US,D,20230303,000000,16.65,16.92,16.49,16.76,174069,0
+PKE.US,D,20230306,000000,15.92,16.33,14.755,15.12,747566,0
+PKE.US,D,20230307,000000,15.15,15.31,14.77,14.98,384274,0
+PKE.US,D,20230308,000000,13.87,14.15,13.55,13.84,399002,0
+PKE.US,D,20230309,000000,13.81,13.83,13.56,13.72,319121,0
+PKE.US,D,20230310,000000,13.57,13.74,13.16,13.6,369872,0
+PKE.US,D,20230313,000000,13.36,13.47,12.76,12.88,319283,0
+PKE.US,D,20230314,000000,13.18,13.8,13.08,13.37,366152,0
+PKE.US,D,20230315,000000,13.05,13.15,12.4,12.72,310936,0
+PKE.US,D,20230316,000000,12.54,13.0483,12.43,12.88,272047,0
+PKE.US,D,20230317,000000,12.65,12.85,12.35,12.41,5547919,0
+PKE.US,D,20230320,000000,12.4,12.795,12.38,12.71,439014,0
+PKE.US,D,20230321,000000,12.95,12.95,12.5,12.74,290761,0
+PKE.US,D,20230322,000000,12.76,12.84,12.38,12.38,200143,0
+PKE.US,D,20230323,000000,12.47,12.69,12.265,12.41,236727,0
+PKE.US,D,20230324,000000,12.27,12.57,12.25,12.52,148137,0
+PKE.US,D,20230327,000000,12.64,13.05,12.64,12.96,219096,0
+PKE.US,D,20230328,000000,12.83,13.21,12.83,13.13,158914,0
+PKE.US,D,20230329,000000,13.25,13.28,13.02,13.17,137705,0
+PKE.US,D,20230330,000000,13.21,13.34,13.08,13.15,113897,0
+PKE.US,D,20230331,000000,13.11,13.47,12.99,13.45,211703,0
+PKE.US,D,20230403,000000,13.49,13.585,13.13,13.47,192994,0
+PKE.US,D,20230404,000000,13.57,13.59,13.06,13.16,115277,0
+PKE.US,D,20230405,000000,13.07,13.28,12.97,13.05,127985,0
+PKE.US,D,20230406,000000,13.13,13.13,12.8,12.88,77225,0
+PKE.US,D,20230410,000000,12.84,13.16,12.84,12.96,122314,0
+PKE.US,D,20230411,000000,12.91,13,12.78,12.93,117179,0
+PKE.US,D,20230412,000000,12.85,13.13,12.83,13.06,106632,0
+PKE.US,D,20230413,000000,13.07,13.24,12.9,13.2,84529,0
+PKE.US,D,20230414,000000,13.15,13.33,13.11,13.17,91935,0
+PKE.US,D,20230417,000000,13.17,13.49,13.17,13.46,99100,0
+PKE.US,D,20230418,000000,13.41,13.49,13.22,13.25,73391,0
+PKE.US,D,20230419,000000,13.28,13.28,13.05,13.2,75858,0
+PKE.US,D,20230420,000000,13.07,13.13,12.93,13.05,58808,0
+PKE.US,D,20230421,000000,13.09,13.13,12.83,12.98,102497,0
+PKE.US,D,20230424,000000,13,13.0562,12.82,13.02,51385,0
+PKE.US,D,20230425,000000,12.9,12.94,12.74,12.88,70304,0
+PKE.US,D,20230426,000000,12.85,12.96,12.54,12.6,86584,0
+PKE.US,D,20230427,000000,12.68,13.02,12.68,12.99,94124,0
+PKE.US,D,20230428,000000,13,13.215,12.97,13.08,77928,0
+PKE.US,D,20230501,000000,13.12,13.32,13.11,13.23,89889,0
+PKE.US,D,20230502,000000,13.2,13.3,13.08,13.26,96691,0
+PKE.US,D,20230503,000000,13.28,13.39,12.96,12.99,79545,0
+PKE.US,D,20230504,000000,12.86,12.86,12.58,12.73,66142,0
+PKE.US,D,20230505,000000,12.88,12.99,12.66,12.72,57758,0
+PKE.US,D,20230508,000000,12.77,12.89,12.58,12.63,54176,0
+PKE.US,D,20230509,000000,12.54,12.56,12.39,12.49,72174,0
+PKE.US,D,20230510,000000,12.49,12.59,12.27,12.54,75068,0
+PKE.US,D,20230511,000000,12.4,12.48,11.91,12.42,99682,0
+PKE.US,D,20230512,000000,12.5,12.99,12.5,12.73,76750,0
+PKE.US,D,20230515,000000,12.75,12.96,12.73,12.77,60634,0
+PKE.US,D,20230516,000000,12.75,12.79,12.45,12.46,46384,0
+PKE.US,D,20230517,000000,12.55,12.83,12.42,12.63,122287,0
+PKE.US,D,20230518,000000,12.63,12.73,12.59,12.64,99637,0
+PKE.US,D,20230519,000000,12.83,12.9,12.63,12.72,81213,0
+PKE.US,D,20230522,000000,12.73,13.15,12.7,12.99,90885,0
+PKE.US,D,20230523,000000,12.99,13.15,12.9,13.03,98459,0
+PKE.US,D,20230524,000000,13.02,13.12,12.8,13.04,76108,0
+PKE.US,D,20230525,000000,12.91,13.055,12.66,12.97,71807,0
+PKE.US,D,20230526,000000,13.05,13.25,13.01,13.05,76739,0
+PKE.US,D,20230530,000000,13.1,13.225,12.99,13.13,71662,0
+PKE.US,D,20230531,000000,12.9,13.2,12.89,13.1,117871,0
+PKE.US,D,20230601,000000,13.19,13.575,13.13,13.46,123752,0
+PKE.US,D,20230602,000000,13.53,14.09,13.5171,14.06,92145,0
+PKE.US,D,20230605,000000,14.05,14.05,13.45,13.54,71164,0
+PKE.US,D,20230606,000000,13.6294,14.02,13.6294,13.71,67626,0
+PKE.US,D,20230607,000000,13.77,14.08,13.7263,13.95,85501,0
+PKE.US,D,20230608,000000,13.905,13.915,13.67,13.69,67086,0
+PKE.US,D,20230609,000000,13.71,13.76,13.555,13.6,35358,0
+PKE.US,D,20230612,000000,13.59,13.69,13.43,13.64,106415,0
+PKE.US,D,20230613,000000,13.69,14.01,13.68,13.79,65147,0
+PKE.US,D,20230614,000000,13.79,13.91,13.53,13.58,57737,0
+PKE.US,D,20230615,000000,13.54,13.825,13.51,13.7,62483,0
+PKE.US,D,20230616,000000,13.83,13.99,13.8075,13.92,109200,0
+PKE.US,D,20230620,000000,13.99,14.26,13.88,14.2,68673,0
+PKE.US,D,20230621,000000,14.17,14.49,14.08,14.41,65867,0
+PKE.US,D,20230622,000000,14.4,14.4,14.015,14.09,59610,0
+PKE.US,D,20230623,000000,14.01,14.015,13.74,13.94,154656,0
+PKE.US,D,20230626,000000,13.9,13.975,13.51,13.55,55204,0
+PKE.US,D,20230627,000000,13.55,13.69,13.52,13.55,38248,0
+PKE.US,D,20230628,000000,13.6,13.6,13.451,13.49,50597,0
+PKE.US,D,20230629,000000,13.54,14.04,13.54,14.02,76529,0
+PKE.US,D,20230630,000000,14.02,14.105,13.6,13.8,66179,0
+PKE.US,D,20230703,000000,13.83,13.86,13.66,13.76,35170,0
+PKE.US,D,20230705,000000,13.81,14.09,13.7085,14.05,91131,0
+PKE.US,D,20230706,000000,14.71,14.71,14.0101,14.18,139817,0
+PKE.US,D,20230707,000000,14.24,14.31,13.5,13.69,139927,0
+PKE.US,D,20230710,000000,13.71,13.98,13.55,13.76,65440,0
+PKE.US,D,20230711,000000,13.74,13.91,13.58,13.9,76549,0
+PKE.US,D,20230712,000000,13.99,14.1,13.82,13.92,72631,0
+PKE.US,D,20230713,000000,13.95,14.16,13.9,14.11,62217,0
+PKE.US,D,20230714,000000,14.21,14.38,14.14,14.31,85595,0
+PKE.US,D,20230717,000000,14.4,14.73,14.31,14.7,92032,0
+PKE.US,D,20230718,000000,14.7,14.99,14.7,14.77,126255,0
+PKE.US,D,20230719,000000,14.77,14.86,14.21,14.46,139213,0
+PKE.US,D,20230720,000000,14.5,14.64,14.08,14.64,51667,0
+PKE.US,D,20230721,000000,14.69,14.69,14.335,14.54,70521,0
+PKE.US,D,20230724,000000,14.51,14.88,14.51,14.75,37043,0
+PKE.US,D,20230725,000000,14.66,14.87,14.595,14.7,32817,0
+PKE.US,D,20230726,000000,14.72,14.84,14.54,14.54,41167,0
+PKE.US,D,20230727,000000,14.58,14.58,14.25,14.37,37518,0
+PKE.US,D,20230728,000000,14.43,14.51,14.39,14.46,25998,0
+PKE.US,D,20230731,000000,14.51,14.54,14.33,14.53,36163,0
+PKE.US,D,20230801,000000,14.49,14.62,14.34,14.57,31859,0
+PKE.US,D,20230802,000000,14.51,14.78,14.51,14.76,66641,0
+PKE.US,D,20230803,000000,14.83,15.02,14.65,14.84,128345,0
+PKE.US,D,20230804,000000,14.91,15.09,14.36,14.38,194898,0
+PKE.US,D,20230807,000000,14.39,14.89,14.39,14.53,130321,0
+PKE.US,D,20230808,000000,14.58,14.58,14.205,14.25,46108,0
+PKE.US,D,20230809,000000,14.28,14.36,14.18,14.3,30886,0
+PKE.US,D,20230810,000000,14.31,14.38,14.14,14.23,39167,0
+PKE.US,D,20230811,000000,14.21,14.32,14.18,14.25,52797,0
+PKE.US,D,20230814,000000,14.21,14.3,14.21,14.25,46622,0
+PKE.US,D,20230815,000000,14.23,14.3,14.08,14.1,32892,0
+PKE.US,D,20230816,000000,14.1,14.23,13.95,14.08,46339,0
+PKE.US,D,20230817,000000,14.2,14.49,14,14.07,31926,0
+PKE.US,D,20230818,000000,13.95,14.12,13.81,13.93,49243,0
+PKE.US,D,20230821,000000,13.91,14.03,13.78,13.8,42290,0
+PKE.US,D,20230822,000000,13.87,13.87,13.6,13.7,33061,0
+PKE.US,D,20230823,000000,13.69,13.7799,13.62,13.69,34927,0
+PKE.US,D,20230824,000000,13.59,13.6721,13.475,13.65,41163,0
+PKE.US,D,20230825,000000,13.68,13.92,13.63,13.79,29632,0
+PKE.US,D,20230828,000000,13.8,14.09,13.8,13.93,33893,0
+PKE.US,D,20230829,000000,13.91,14.09,13.83,13.9,56986,0
+PKE.US,D,20230830,000000,13.91,14.02,13.77,13.84,45646,0
+PKE.US,D,20230831,000000,13.9,13.935,13.59,13.63,52371,0
+PKE.US,D,20230901,000000,13.66,13.8986,13.66,13.7,34553,0
+PKE.US,D,20230905,000000,13.59,13.59,13.16,13.52,71749,0
+PKE.US,D,20230906,000000,13.58,13.58,13.315,13.41,29160,0
+PKE.US,D,20230907,000000,13.45,13.485,13.14,13.34,52536,0
+PKE.US,D,20230908,000000,13.37,13.39,13.25,13.26,34215,0
+PKE.US,D,20230911,000000,13.26,13.47,13.25,13.42,43577,0
+PKE.US,D,20230912,000000,13.37,14.54,13.37,14.32,258935,0
+PKE.US,D,20230913,000000,14.48,14.75,14.3221,14.48,97962,0
+PKE.US,D,20230914,000000,14.56,15.31,14.56,15.26,116510,0
+PKE.US,D,20230915,000000,15.26,15.63,15.245,15.55,253979,0
+PKE.US,D,20230918,000000,15.61,15.65,15.55,15.6,57192,0
+PKE.US,D,20230919,000000,15.65,15.69,15.4539,15.65,50906,0
+PKE.US,D,20230920,000000,15.67,15.67,15.28,15.28,100695,0
+PKE.US,D,20230921,000000,15.28,15.7699,15.28,15.67,87717,0
+PKE.US,D,20230922,000000,15.58,15.7,15.56,15.63,58183,0
+PKE.US,D,20230925,000000,15.64,15.79,15.575,15.75,36440,0
+PKE.US,D,20230926,000000,15.64,15.82,15.605,15.74,77290,0
+PKE.US,D,20230927,000000,15.74,16.23,15.565,16.06,111286,0
+PKE.US,D,20230928,000000,16.11,16.11,15.58,15.75,95535,0
+PKE.US,D,20230929,000000,15.87,15.87,15.5,15.53,54001,0
+PKE.US,D,20231002,000000,15.41,15.5499,15.26,15.48,58282,0
+PKE.US,D,20231003,000000,15.51,15.62,15.18,15.59,53989,0
+PKE.US,D,20231004,000000,15.59,15.75,15.43,15.68,70911,0
+PKE.US,D,20231005,000000,15.95,16,15.65,15.8,158031,0
+PKE.US,D,20231006,000000,14,14.96,14,14.34,239362,0
+PKE.US,D,20231009,000000,14.53,15.1292,14.5,14.99,83644,0
+PKE.US,D,20231010,000000,14.98,15.13,14.83,14.83,65515,0
+PKE.US,D,20231011,000000,14.93,15.17,14.83,15.14,45066,0
+PKE.US,D,20231012,000000,15.3,15.34,14.91,15.04,37324,0
+PKE.US,D,20231013,000000,14.9358,15.01,14.663,14.74,35094,0
+PKE.US,D,20231016,000000,14.83,14.97,14.8,14.95,40154,0
+PKE.US,D,20231017,000000,14.85,15.09,14.85,14.89,54658,0
+PKE.US,D,20231018,000000,14.85,14.8592,14.64,14.67,43067,0
+PKE.US,D,20231019,000000,14.72,14.76,14.53,14.56,31220,0
+PKE.US,D,20231020,000000,14.64,14.7,14.24,14.28,43130,0
+PKE.US,D,20231023,000000,14.32,14.39,14.195,14.33,27664,0
+PKE.US,D,20231024,000000,14.45,14.77,14.345,14.73,60654,0
+PKE.US,D,20231025,000000,14.66,14.91,14.47,14.6,60456,0
+PKE.US,D,20231026,000000,14.61,14.77,14.56,14.62,23053,0
+PKE.US,D,20231027,000000,14.55,14.5541,14.27,14.45,51905,0
+PKE.US,D,20231030,000000,14.56,14.73,14.35,14.65,61409,0
+PKE.US,D,20231031,000000,14.58,14.7766,14.32,14.68,20320,0
+PKE.US,D,20231101,000000,14.67,14.8,14.57,14.67,32317,0
+PKE.US,D,20231102,000000,14.81,15.27,14.64,14.84,69879,0
+PKE.US,D,20231103,000000,15.04,15.155,14.83,14.84,38126,0
+PKE.US,D,20231106,000000,14.83,14.9237,14.63,14.65,38730,0
+PKE.US,D,20231107,000000,14.5,14.8,14.46,14.69,35196,0
+PKE.US,D,20231108,000000,14.81,14.81,14.49,14.75,29209,0
+PKE.US,D,20231109,000000,14.85,15.0699,14.52,14.71,40803,0
+PKE.US,D,20231110,000000,14.84,15.0125,14.63,14.9,32641,0
+PKE.US,D,20231113,000000,14.9,14.94,14.76,14.86,41526,0
+PKE.US,D,20231114,000000,15.13,15.49,15.02,15.47,49131,0
+PKE.US,D,20231115,000000,15.41,15.8213,15.23,15.25,32611,0
+PKE.US,D,20231116,000000,15.35,15.35,15.07,15.16,24831,0
+PKE.US,D,20231117,000000,15.23,15.45,15.215,15.34,36548,0
+PKE.US,D,20231120,000000,15.49,15.49,15.03,15.12,40460,0
+PKE.US,D,20231121,000000,15.15,15.15,14.77,14.8,19420,0
+PKE.US,D,20231122,000000,14.93,15.46,14.93,15.26,33621,0
+PKE.US,D,20231124,000000,15.16,15.3,15.03,15.11,18437,0
+PKE.US,D,20231127,000000,15.12,15.56,14.95,15.24,31757,0
+PKE.US,D,20231128,000000,15.05,15.48,15.05,15.08,35668,0
+PKE.US,D,20231129,000000,15.31,15.335,15.13,15.27,26589,0
+PKE.US,D,20231130,000000,15.32,15.32,14.98,15.08,20989,0
+PKE.US,D,20231201,000000,15.13,15.71,15.13,15.6,56364,0
+PKE.US,D,20231204,000000,15.57,15.8413,15.57,15.69,17616,0
+PKE.US,D,20231205,000000,15.69,15.69,15.14,15.21,22911,0
+PKE.US,D,20231206,000000,15.22,15.47,15.18,15.21,29266,0
+PKE.US,D,20231207,000000,15.0439,15.19,15.01,15.15,28369,0
+PKE.US,D,20231208,000000,15.2,15.4,14.95,15.36,33234,0
+PKE.US,D,20231211,000000,15.43,15.517,15.25,15.35,25242,0
+PKE.US,D,20231212,000000,15.41,15.53,15.045,15.3,41454,0
+PKE.US,D,20231213,000000,15.14,15.6,14.97,15.46,80778,0
+PKE.US,D,20231214,000000,15.67,15.87,14.83,15.15,102314,0
+PKE.US,D,20231215,000000,15.34,15.3631,14.77,14.98,120545,0
+PKE.US,D,20231218,000000,15.08,15.08,14.41,14.66,95139,0
+PKE.US,D,20231219,000000,14.53,14.73,14.26,14.64,85571,0
+PKE.US,D,20231220,000000,14.64,14.9565,14.25,14.39,114725,0
+PKE.US,D,20231221,000000,14.42,14.6114,14.1,14.46,48783,0
+PKE.US,D,20231222,000000,14.57,14.77,14.23,14.59,53403,0
+PKE.US,D,20231226,000000,14.695,14.95,14.515,14.89,38693,0
+PKE.US,D,20231227,000000,14.89,14.99,14.7,14.91,31566,0
+PKE.US,D,20231228,000000,14.9,14.97,14.79,14.86,24013,0
+PKE.US,D,20231229,000000,14.91,14.91,14.66,14.7,28702,0
+PKE.US,D,20240102,000000,14.58,14.85,14.55,14.66,41914,0
+PKE.US,D,20240103,000000,14.72,14.72,14.03,14.13,40251,0
+PKE.US,D,20240104,000000,14.19,14.23,13.96,14.05,49268,0
+PKE.US,D,20240105,000000,13.76,14.0517,13.76,13.82,81900,0
+PKE.US,D,20240108,000000,13.8,14.19,13.69,14.17,37910,0
+PKE.US,D,20240109,000000,14.09,14.21,13.94,14.1,43027,0
+PKE.US,D,20240110,000000,13.95,14.37,13.8491,14.26,85994,0
+PKE.US,D,20240111,000000,14.15,14.3899,13.985,14.23,85788,0
+PKE.US,D,20240112,000000,14.41,14.47,14.15,14.33,97674,0
+PKE.US,D,20240116,000000,14.17,14.3,14.04,14.07,89757,0
+PKE.US,D,20240117,000000,13.91,14.48,13.91,14.41,67909,0
+PKE.US,D,20240118,000000,14.45,14.45,13.96,14.05,377730,0
+PKE.US,D,20240119,000000,14.17,14.29,14.05,14.23,55312,0
+PKE.US,D,20240122,000000,14.29,14.61,14.29,14.59,30239,0
+PKE.US,D,20240123,000000,14.62,14.6471,14.43,14.48,42418,0
+PKE.US,D,20240124,000000,14.61,15.26,14.605,15.11,78857,0
+PKE.US,D,20240125,000000,15.29,15.78,15.29,15.64,71599,0
+PKE.US,D,20240126,000000,15.79,15.89,15.51,15.69,111017,0
+PKE.US,D,20240129,000000,15.6,15.6,14.87,14.99,60768,0
+PKE.US,D,20240130,000000,14.85,15,14.81,14.82,47535,0
+PKE.US,D,20240131,000000,14.82,15.1,14.57,14.75,63931,0
+PKE.US,D,20240201,000000,14.9399,15.02,14.64,14.65,51136,0
+PKE.US,D,20240202,000000,14.5,14.6644,14.41,14.46,39734,0
+PKE.US,D,20240205,000000,14.28,14.42,14.127,14.27,65703,0
+PKE.US,D,20240206,000000,14.22,14.4999,14.22,14.45,39252,0
+PKE.US,D,20240207,000000,14.55,14.55,14.25,14.37,37094,0
+PKE.US,D,20240208,000000,14.315,14.63,14.315,14.57,32610,0
+PKE.US,D,20240209,000000,14.51,14.68,14.48,14.6,44091,0
+PKE.US,D,20240212,000000,14.5,14.98,14.5,14.81,61830,0
+PKE.US,D,20240213,000000,14.48,14.6,14.28,14.31,73021,0
+PKE.US,D,20240214,000000,14.4,14.65,14.25,14.58,46497,0
+PKE.US,D,20240215,000000,14.6,14.84,14.48,14.76,52301,0
+PKE.US,D,20240216,000000,14.7,15,14.665,14.72,36183,0
+PKE.US,D,20240220,000000,14.51,14.64,14.3,14.35,39366,0
+PKE.US,D,20240221,000000,14.41,14.52,14.28,14.47,42194,0
+PKE.US,D,20240222,000000,14.36,14.62,14.285,14.47,43328,0
+PKE.US,D,20240223,000000,14.5,14.62,14.36,14.43,34951,0
+PKE.US,D,20240226,000000,14.37,14.56,14.21,14.54,60751,0
+PKE.US,D,20240227,000000,14.57,14.98,14.515,14.82,35070,0
+PKE.US,D,20240228,000000,14.7,15.08,14.6,14.99,49661,0
+PKE.US,D,20240229,000000,15.1,15.39,15.0247,15.22,74268,0
+PKE.US,D,20240301,000000,15.21,15.21,14.81,14.95,54206,0
+PKE.US,D,20240304,000000,15.05,15.23,14.95,15.08,30772,0
+PKE.US,D,20240305,000000,15.12,15.1889,14.7,14.7,36559,0
+PKE.US,D,20240306,000000,14.87,14.93,14.71,14.86,28294,0
+PKE.US,D,20240307,000000,14.93,15.12,14.91,15.02,39674,0
+PKE.US,D,20240308,000000,15.19,15.37,15.115,15.26,27902,0
+PKE.US,D,20240311,000000,15.26,15.26,15.005,15.15,25431,0
+PKE.US,D,20240312,000000,15.05,15.45,14.89,15.19,31891,0
+PKE.US,D,20240313,000000,15.17,15.3,15.1,15.3,31278,0
+PKE.US,D,20240314,000000,15.3,15.375,15.14,15.27,39438,0
+PKE.US,D,20240315,000000,15.15,15.42,15.14,15.34,118544,0
+PKE.US,D,20240318,000000,15.31,15.345,14.96,14.99,24965,0
+PKE.US,D,20240319,000000,15.08,15.3,15.01,15.29,24294,0
+PKE.US,D,20240320,000000,15.2,15.72,15.0001,15.61,32458,0
+PKE.US,D,20240321,000000,15.6,16.14,15.51,16.02,49416,0
+PKE.US,D,20240322,000000,16.09,16.1408,15.77,16.01,25354,0
+PKE.US,D,20240325,000000,16.15,16.96,16,16.53,59040,0
+PKE.US,D,20240326,000000,16.76,16.92,16.11,16.11,79703,0
+PKE.US,D,20240327,000000,16.21,16.4,15.5,16.36,57453,0
+PKE.US,D,20240328,000000,16.46,16.72,16.45,16.63,81200,0
+PKE.US,D,20240401,000000,16.62,16.62,15.92,16.07,46083,0
+PKE.US,D,20240402,000000,16.06,16.06,15.45,15.78,76980,0
+PKE.US,D,20240403,000000,15.75,16.07,15.66,16.03,31204,0
+PKE.US,D,20240404,000000,16.22,16.22,15.97,16.02,36066,0
+PKE.US,D,20240405,000000,16.08,16.27,15.8919,16.07,23249,0
+PKE.US,D,20240408,000000,16.15,16.321,16.0826,16.16,25921,0
+PKE.US,D,20240409,000000,16.24,16.3055,16.03,16.26,19311,0
+PKE.US,D,20240410,000000,16,16,15.41,15.74,50714,0
+PKE.US,D,20240411,000000,15.7,15.7,15.22,15.34,47631,0
+PKE.US,D,20240412,000000,15.34,15.38,15.11,15.32,34314,0
+PKE.US,D,20240415,000000,15.23,15.422,15,15.11,26001,0
+PKE.US,D,20240416,000000,15.1,15.41,15.1,15.25,21165,0
+PKE.US,D,20240417,000000,15.41,15.41,14.81,14.9,32384,0
+PKE.US,D,20240418,000000,14.9,15,14.7,14.78,37922,0
+PKE.US,D,20240419,000000,14.74,15.26,14.675,15.13,81873,0
+PKE.US,D,20240422,000000,15.14,15.2,14.91,14.97,26082,0
+PKE.US,D,20240423,000000,15.06,15.16,14.83,14.89,23840,0
+PKE.US,D,20240424,000000,14.9,15.28,14.78,15.27,138073,0
+PKE.US,D,20240425,000000,15.08,15.08,14.56,14.65,39929,0
+PKE.US,D,20240426,000000,14.64,14.92,14.15,14.76,63335,0
+PKE.US,D,20240429,000000,14.84,14.9,14.6,14.9,29170,0
+PKE.US,D,20240430,000000,14.85,14.85,14.22,14.27,36542,0
+PKE.US,D,20240501,000000,14.4,14.58,14.23,14.38,42735,0
+PKE.US,D,20240502,000000,14.52,14.52,14.41,14.44,31177,0
+PKE.US,D,20240503,000000,14.66,14.6867,14.36,14.46,21680,0
+PKE.US,D,20240506,000000,14.55,14.58,14.4301,14.46,37230,0
+PKE.US,D,20240507,000000,14.61,14.63,14.3894,14.56,64365,0
+PKE.US,D,20240508,000000,14.54,14.79,14.47,14.65,36722,0
+PKE.US,D,20240509,000000,14.62,14.83,14.501,14.76,36295,0
+PKE.US,D,20240510,000000,14.7137,14.88,14.62,14.78,33993,0
+PKE.US,D,20240513,000000,14.9,14.9,14.08,14.08,39987,0
+PKE.US,D,20240514,000000,14.29,14.49,14.02,14.34,44477,0
+PKE.US,D,20240515,000000,14.4,14.6,14.38,14.43,30806,0
+PKE.US,D,20240516,000000,14.51,14.65,14.33,14.45,30684,0
+PKE.US,D,20240517,000000,14.53,14.58,14.3,14.47,37986,0
+PKE.US,D,20240520,000000,14.43,14.62,14.34,14.52,32380,0
+PKE.US,D,20240521,000000,14.46,14.4999,14.23,14.47,16301,0
+PKE.US,D,20240522,000000,14.45,14.535,13.99,14.01,46462,0
+PKE.US,D,20240523,000000,14.14,14.14,13.59,13.94,73418,0
+PKE.US,D,20240524,000000,13.88,14.26,13.66,14.16,34447,0
+PKE.US,D,20240528,000000,14.265,14.45,14.1,14.34,68446,0
+PKE.US,D,20240529,000000,14.16,14.32,14,14.02,37077,0
+PKE.US,D,20240530,000000,14.05,14.23,13.96,14.09,35554,0
+PKE.US,D,20240531,000000,14.39,14.49,13.8682,13.94,68836,0
+PKE.US,D,20240603,000000,13.94,13.94,13.8048,13.91,48952,0
+PKE.US,D,20240604,000000,13.81,13.89,13.24,13.28,83791,0
+PKE.US,D,20240605,000000,13.28,13.72,13.245,13.5,132562,0
+PKE.US,D,20240606,000000,13.33,13.56,13.1888,13.29,76102,0
+PKE.US,D,20240607,000000,13.21,13.46,13.21,13.39,50135,0
+PKE.US,D,20240610,000000,13.17,13.48,13.05,13.43,66406,0
+PKE.US,D,20240611,000000,13.38,13.41,13.06,13.4,66820,0
+PKE.US,D,20240612,000000,13.64,13.75,13.375,13.42,63591,0
+PKE.US,D,20240613,000000,13.38,13.45,13.13,13.31,44089,0
+PKE.US,D,20240614,000000,13.28,13.34,13.16,13.32,39628,0
+PKE.US,D,20240617,000000,13.23,13.28,13.03,13.26,48239,0
+PKE.US,D,20240618,000000,13.12,13.3799,13.06,13.27,94402,0
+PKE.US,D,20240620,000000,13.34,13.51,13.17,13.49,52077,0
+PKE.US,D,20240621,000000,13.5,13.725,13.39,13.48,97737,0
+PKE.US,D,20240624,000000,13.48,13.7199,13.34,13.36,63335,0
+PKE.US,D,20240625,000000,13.33,13.425,13.24,13.26,51101,0
+PKE.US,D,20240626,000000,13.2,13.5499,13.15,13.35,90030,0
+PKE.US,D,20240627,000000,13.42,13.46,13.3,13.44,46934,0
+PKE.US,D,20240628,000000,13.59,13.74,13.3601,13.68,536935,0
+PKE.US,D,20240701,000000,13.67,13.78,13.36,13.37,73394,0
+PKE.US,D,20240702,000000,13.35,13.785,13.35,13.78,42175,0
+PKE.US,D,20240703,000000,13.78,13.83,13.6,13.61,19487,0
+PKE.US,D,20240705,000000,13.51,13.6554,13.08,13.14,42535,0
+PKE.US,D,20240708,000000,13.27,13.36,13.18,13.27,58014,0
+PKE.US,D,20240709,000000,13.21,13.41,13.14,13.41,52397,0
+PKE.US,D,20240710,000000,13.53,13.69,13.4406,13.67,55412,0
+PKE.US,D,20240711,000000,13.92,14.01,13.5998,13.89,97310,0
+PKE.US,D,20240712,000000,14.07,14.35,13.64,13.66,85725,0
+PKE.US,D,20240715,000000,13.81,14.2,13.81,14.03,85416,0
+PKE.US,D,20240716,000000,14.2,14.48,14.12,14.37,221052,0
+PKE.US,D,20240717,000000,14.13,14.89,14.13,14.24,106464,0
+PKE.US,D,20240718,000000,14.14,14.39,13.99,14.13,98764,0
+PKE.US,D,20240719,000000,14.13,14.23,13.29,13.33,73066,0
+PKE.US,D,20240722,000000,13.34,13.44,13,13.34,96180,0
+PKE.US,D,20240723,000000,13.33,13.5899,13.26,13.27,166236,0
+PKE.US,D,20240724,000000,13.19,13.28,13,13.17,105930,0
+PKE.US,D,20240725,000000,13.3,13.3,12.81,12.83,113173,0
+PKE.US,D,20240726,000000,12.84,13.32,12.75,13.31,114242,0
+PKE.US,D,20240729,000000,13.42,13.42,12.92,13,56279,0
+PKE.US,D,20240730,000000,13.09,13.395,12.89,13.3,72705,0
+PKE.US,D,20240731,000000,13.27,13.64,13.195,13.41,108414,0
+PKE.US,D,20240801,000000,13.46,13.495,12.8712,12.98,51372,0
+PKE.US,D,20240802,000000,12.61,13,12.5948,12.7,133519,0
+PKE.US,D,20240805,000000,12.49,12.53,12,12.25,172455,0
+PKE.US,D,20240806,000000,12.23,12.39,12.15,12.32,89106,0
+PKE.US,D,20240807,000000,12.4,12.46,11.96,12.01,61071,0
+PKE.US,D,20240808,000000,12.08,12.47,11.98,12.4,90805,0
+PKE.US,D,20240809,000000,12.3733,12.58,12.34,12.45,56767,0
+PKE.US,D,20240812,000000,12.57,12.62,12.42,12.61,68304,0
+PKE.US,D,20240813,000000,12.73,12.73,12.465,12.63,52822,0
+PKE.US,D,20240814,000000,12.72,12.73,12.49,12.53,37656,0
+PKE.US,D,20240815,000000,12.78,12.78,12.6,12.74,77852,0
+PKE.US,D,20240816,000000,12.72,13.2428,12.72,13.18,78217,0
+PKE.US,D,20240819,000000,13.28,13.44,13.17,13.38,50780,0
+PKE.US,D,20240820,000000,13.44,13.44,13.1988,13.22,38091,0
+PKE.US,D,20240821,000000,13.31,13.31,13.0104,13.27,67277,0
+PKE.US,D,20240822,000000,13.29,13.36,13.24,13.24,24298,0
+PKE.US,D,20240823,000000,13.32,13.8199,13.32,13.7,45991,0
+PKE.US,D,20240826,000000,13.74,13.835,13.465,13.68,53151,0
+PKE.US,D,20240827,000000,13.67,13.82,13.49,13.8,36747,0
+PKE.US,D,20240828,000000,13.83,13.91,13.385,13.53,38923,0
+PKE.US,D,20240829,000000,13.67,13.679,13.46,13.54,33350,0
+PKE.US,D,20240830,000000,13.57,13.62,13.27,13.51,60498,0
+PKE.US,D,20240903,000000,13.37,13.5,13.18,13.39,45933,0
+PKE.US,D,20240904,000000,13.4653,13.54,13.28,13.33,42629,0
+PKE.US,D,20240905,000000,13.33,13.575,13.19,13.35,56094,0
+PKE.US,D,20240906,000000,13.25,13.27,13.02,13.12,55271,0
+PKE.US,D,20240909,000000,13.11,13.5,13.11,13.2,37071,0
+PKE.US,D,20240910,000000,13.145,13.46,13.145,13.21,113754,0
+PKE.US,D,20240911,000000,13.11,13.54,13,13.49,55405,0
+PKE.US,D,20240912,000000,13.53,13.93,13.28,13.52,52947,0
+PKE.US,D,20240913,000000,13.68,13.75,13.53,13.55,27419,0
+PKE.US,D,20240916,000000,13.59,13.74,13.41,13.67,45508,0
+PKE.US,D,20240917,000000,13.7,13.88,13.6,13.67,45218,0
+PKE.US,D,20240918,000000,13.62,13.725,13.34,13.34,87909,0
+PKE.US,D,20240919,000000,13.6,13.85,13.18,13.19,106087,0
+PKE.US,D,20240920,000000,13.17,13.37,12.97,12.98,213081,0
+PKE.US,D,20240923,000000,13.04,13.39,13.04,13.2,69908,0
+PKE.US,D,20240924,000000,13.18,13.31,13.18,13.25,43450,0
+PKE.US,D,20240925,000000,13.29,13.3,13.1014,13.25,34475,0
+PKE.US,D,20240926,000000,13.32,13.32,13.09,13.1,92023,0
+PKE.US,D,20240927,000000,13.15,13.255,12.96,13.01,135350,0
+PKE.US,D,20240930,000000,13,13.145,12.95,13.03,188173,0
+PKE.US,D,20241001,000000,12.93,13.02,12.795,12.85,101330,0
+PKE.US,D,20241002,000000,12.79,12.97,12.78,12.84,77924,0
+PKE.US,D,20241003,000000,12.8,12.9,12.72,12.72,83838,0
+PKE.US,D,20241004,000000,12.87,13.28,12.7,13.26,132710,0
+PKE.US,D,20241007,000000,13.26,13.34,13.11,13.29,50062,0
+PKE.US,D,20241008,000000,13.38,13.39,13.13,13.19,130797,0
+PKE.US,D,20241009,000000,13.16,13.5,13.1097,13.48,73804,0
+PKE.US,D,20241010,000000,13.31,13.36,13.15,13.17,53728,0
+PKE.US,D,20241011,000000,13.18,13.48,13.18,13.48,64000,0
+PKE.US,D,20241014,000000,13.53,13.53,13.33,13.36,33908,0
+PKE.US,D,20241015,000000,13.28,13.36,13.2,13.28,42829,0
+PKE.US,D,20241016,000000,13.88,15.2032,13.74,14.5,225252,0
+PKE.US,D,20241017,000000,14.45,15.1,14.335,14.71,108606,0
+PKE.US,D,20241018,000000,14.73,14.89,14.64,14.64,57208,0
+PKE.US,D,20241021,000000,14.71,14.71,14.425,14.5,62522,0
+PKE.US,D,20241022,000000,14.5,14.53,14.25,14.53,55810,0
+PKE.US,D,20241023,000000,14.38,14.4072,14.2,14.39,50856,0
+PKE.US,D,20241024,000000,14.35,14.365,14.08,14.19,38226,0
+PKE.US,D,20241025,000000,14.23,14.24,14.02,14.05,29093,0
+PKE.US,D,20241028,000000,14.09,14.54,14.04,14.29,59722,0
+PKE.US,D,20241029,000000,14.14,14.23,13.99,14.06,64013,0
+PKE.US,D,20241030,000000,14.06,14.24,13.95,13.97,111848,0
+PKE.US,D,20241031,000000,13.99,13.995,13.5,13.53,103641,0
+PKE.US,D,20241101,000000,13.59,13.68,13.34,13.61,175745,0
+PKE.US,D,20241104,000000,13.54,13.65,13.39,13.45,113557,0
+PKE.US,D,20241105,000000,13.42,13.78,13.41,13.74,99205,0
+PKE.US,D,20241106,000000,14.44,14.95,14.12,14.85,160758,0
+PKE.US,D,20241107,000000,14.89,14.89,14.5386,14.57,59610,0
+PKE.US,D,20241108,000000,14.64,15.09,14.48,14.95,89388,0
+PKE.US,D,20241111,000000,14.985,15.36,14.9,14.92,66635,0
+PKE.US,D,20241112,000000,14.95,15.21,14.84,14.87,73077,0
+PKE.US,D,20241113,000000,14.97,15.15,14.81,14.83,56077,0
+PKE.US,D,20241114,000000,14.83,14.94,14.4561,14.78,87436,0
+PKE.US,D,20241115,000000,14.7722,14.9,14.48,14.71,58773,0
+PKE.US,D,20241118,000000,14.67,15.1879,14.605,14.66,54476,0
+PKE.US,D,20241119,000000,14.66,14.66,14.4,14.62,53633,0
+PKE.US,D,20241120,000000,14.71,14.84,14.39,14.79,63074,0
+PKE.US,D,20241121,000000,14.91,15.05,14.8601,15.03,48203,0
+PKE.US,D,20241122,000000,15.06,15.17,14.92,15.11,52650,0
+PKE.US,D,20241125,000000,15.125,15.57,15.0269,15.38,101942,0
+PKE.US,D,20241126,000000,15.27,15.3504,15.06,15.07,47569,0
+PKE.US,D,20241127,000000,15.309,15.309,15.09,15.25,34366,0
+PKE.US,D,20241129,000000,15.295,15.41,15.115,15.31,42811,0
+PKE.US,D,20241202,000000,15.3,15.335,15.08,15.22,56056,0
+PKE.US,D,20241203,000000,15.0949,15.2946,14.9833,15.09,36467,0
+PKE.US,D,20241204,000000,14.92,15.42,14.86,15.39,46010,0
+PKE.US,D,20241205,000000,15.19,15.3471,14.93,14.93,34692,0
+PKE.US,D,20241206,000000,14.88,15.035,14.8085,14.98,29970,0
+PKE.US,D,20241209,000000,15.05,15.25,15.04,15.09,49837,0
+PKE.US,D,20241210,000000,14.8931,15.09,14.8471,14.89,40948,0
+PKE.US,D,20241211,000000,14.95,15.26,14.8,15.1,56744,0
+PKE.US,D,20241212,000000,15.32,15.32,14.86,14.86,48553,0
+PKE.US,D,20241213,000000,14.96,14.96,14.77,14.92,18859,0
+PKE.US,D,20241216,000000,14.79,15.34,14.778,15.24,54586,0
+PKE.US,D,20241217,000000,15.21,15.35,14.96,15.09,51249,0
+PKE.US,D,20241218,000000,15.165,15.28,14.33,14.38,67647,0
+PKE.US,D,20241219,000000,14.6199,14.6199,14.22,14.24,46337,0
+PKE.US,D,20241220,000000,14.32,14.44,13.9,14.07,244100,0
+PKE.US,D,20241223,000000,14.15,14.435,14.07,14.32,60767,0
+PKE.US,D,20241224,000000,14.33,14.435,14.31,14.43,17313,0
+PKE.US,D,20241226,000000,14.455,14.93,14.43,14.89,41208,0
+PKE.US,D,20241227,000000,14.92,14.98,14.43,14.52,42837,0
+PKE.US,D,20241230,000000,14.35,14.68,14.3,14.5,33399,0
+PKE.US,D,20241231,000000,14.61,14.82,14.55,14.65,41567,0
+PKE.US,D,20250102,000000,14.64,14.85,14.34,14.38,28894,0
+PKE.US,D,20250103,000000,14.15,14.44,14.15,14.35,22673,0
+PKE.US,D,20250106,000000,14.35,14.44,14.0808,14.32,53423,0
+PKE.US,D,20250107,000000,14.22,14.345,14.1205,14.24,46550,0
+PKE.US,D,20250108,000000,14.15,14.2,13.94,14.04,39012,0
+PKE.US,D,20250110,000000,14,14,13.53,13.78,50840,0
+PKE.US,D,20250113,000000,13.72,14,13.65,13.98,32932,0
+PKE.US,D,20250114,000000,13.885,14.33,13.885,14.23,80131,0
+PKE.US,D,20250115,000000,14.3,14.75,13.25,14.45,127612,0
+PKE.US,D,20250116,000000,14.445,14.55,13.82,14.02,51654,0
+PKE.US,D,20250117,000000,14.35,14.69,14.08,14.67,92435,0
+PKE.US,D,20250121,000000,14.7,15.25,14.69,14.99,81213,0
+PKE.US,D,20250122,000000,14.95,14.97,14.4,14.55,56974,0
+PKE.US,D,20250123,000000,14.45,14.9,14.36,14.87,78436,0
+PKE.US,D,20250124,000000,14.845,14.98,14.616,14.87,51133,0
+PKE.US,D,20250127,000000,14.75,14.95,14.66,14.87,66357,0
+PKE.US,D,20250128,000000,15,15.46,14.79,15.32,90443,0
+PKE.US,D,20250129,000000,15.3,15.35,14.8,14.81,55351,0
+PKE.US,D,20250130,000000,14.75,14.9369,14.61,14.65,41634,0
+PKE.US,D,20250131,000000,14.45,14.73,14.24,14.49,53992,0
+PKE.US,D,20250203,000000,14.14,14.48,14.14,14.4,44175,0
+PKE.US,D,20250204,000000,14.45,14.75,14.32,14.56,62009,0
+PKE.US,D,20250205,000000,14.6,14.78,14.43,14.59,52401,0
+PKE.US,D,20250206,000000,14.9,15,14.58,14.78,37846,0
+PKE.US,D,20250207,000000,14.695,14.75,14.2901,14.34,51940,0
+PKE.US,D,20250210,000000,14.45,14.53,14.23,14.34,53558,0
+PKE.US,D,20250211,000000,14.39,14.4895,14.26,14.4,30727,0
+PKE.US,D,20250212,000000,14.49,14.49,14.15,14.37,56326,0
+PKE.US,D,20250213,000000,14.45,14.49,14.23,14.32,63285,0
+PKE.US,D,20250214,000000,14.2,14.38,13.96,14.05,36997,0
+PKE.US,D,20250218,000000,14.26,14.26,13.951,14.04,44139,0
+PKE.US,D,20250219,000000,14.105,14.3,13.96,14.06,35647,0
+PKE.US,D,20250220,000000,13.955,14.07,13.9,14.02,45439,0
+PKE.US,D,20250221,000000,14.075,14.16,13.76,13.77,52070,0
+PKE.US,D,20250224,000000,13.81,13.88,13.48,13.56,103454,0
+PKE.US,D,20250225,000000,13.6,13.78,13.39,13.65,79221,0
+PKE.US,D,20250226,000000,13.61,13.82,13.45,13.78,38568,0
+PKE.US,D,20250227,000000,13.89,13.93,13.74,13.8,62395,0
+PKE.US,D,20250228,000000,13.86,13.939,13.68,13.83,45601,0
+PKE.US,D,20250303,000000,13.82,13.965,13.54,13.63,35269,0
+PKE.US,D,20250304,000000,13.5,13.58,13.29,13.29,42806,0
+PKE.US,D,20250305,000000,13.18,13.44,13.18,13.35,35731,0
+PKE.US,D,20250306,000000,13.265,13.5,13.2,13.46,36019,0
+PKE.US,D,20250307,000000,13.7,13.745,13.16,13.4,81689,0
+PKE.US,D,20250310,000000,13.25,13.4,13.25,13.25,39975,0
+PKE.US,D,20250311,000000,13.24,13.45,13.05,13.3,40737,0
+PKE.US,D,20250312,000000,13.345,13.62,13.31,13.57,48601,0
+PKE.US,D,20250313,000000,13.52,13.68,13.28,13.31,31725,0
+PKE.US,D,20250314,000000,13.35,13.63,13.305,13.46,21457,0
+PKE.US,D,20250317,000000,13.58,13.58,13.36,13.46,43798,0
+PKE.US,D,20250318,000000,13.45,13.66,13.355,13.63,49956,0
+PKE.US,D,20250319,000000,13.56,13.96,13.53,13.94,36813,0
+PKE.US,D,20250320,000000,13.85,13.955,13.6478,13.69,29593,0
+PKE.US,D,20250321,000000,13.53,13.91,13.515,13.84,142821,0
+PKE.US,D,20250324,000000,13.94,14.03,13.8004,13.93,40300,0
+PKE.US,D,20250325,000000,13.89,13.935,13.64,13.81,44212,0
+PKE.US,D,20250326,000000,13.855,14.27,13.8286,14.11,54289,0
+PKE.US,D,20250327,000000,14.13,14.204,13.91,13.92,41120,0
+PKE.US,D,20250328,000000,13.9,13.905,13.48,13.49,34396,0
+PKE.US,D,20250331,000000,13.4,13.68,13.31,13.45,83674,0
+PKE.US,D,20250401,000000,13.485,13.9487,13.31,13.48,53903,0
+PKE.US,D,20250402,000000,13.1642,13.38,13.14,13.34,32752,0
+PKE.US,D,20250403,000000,13.03,13.12,12.6401,12.74,84270,0
+PKE.US,D,20250404,000000,12.37,12.605,12.1677,12.51,86428,0
+PKE.US,D,20250407,000000,12.175,13.01,11.965,12.64,133950,0
+PKE.US,D,20250408,000000,12.68,12.89,12.007,12.21,71937,0
+PKE.US,D,20250409,000000,12.7899,13.53,12.11,13.09,95494,0
+PKE.US,D,20250410,000000,12.73,13.095,12.41,12.8,69975,0
+PKE.US,D,20250411,000000,12.86,13,12.52,12.99,78987,0
+PKE.US,D,20250414,000000,13.01,13.41,12.84,13.3,83658,0
+PKE.US,D,20250415,000000,13.015,13.39,13.015,13.12,45939,0
+PKE.US,D,20250416,000000,13.088,13.25,12.985,13.21,38442,0
+PKE.US,D,20250417,000000,13.41,13.41,13.1005,13.24,42758,0
+PKE.US,D,20250421,000000,13.06,13.11,12.88,13.01,55174,0
+PKE.US,D,20250422,000000,13.06,13.3,12.93,13.18,46201,0
+PKE.US,D,20250423,000000,13.55,13.55,13.19,13.25,34363,0
+PKE.US,D,20250424,000000,13.38,13.38,13.11,13.23,61317,0
+PKE.US,D,20250425,000000,13.08,13.525,13.07,13.31,24482,0
+PKE.US,D,20250428,000000,13.34,13.34,13.19,13.28,33333,0
+PKE.US,D,20250429,000000,13.345,13.3763,13.23,13.29,31817,0
+PKE.US,D,20250430,000000,13.31,13.3629,13.03,13.07,73939,0
+PKE.US,D,20250501,000000,13,13.21,12.94,13.06,37923,0
+PKE.US,D,20250502,000000,13.43,13.43,12.99,13.2,29567,0
+PKE.US,D,20250505,000000,13.205,13.36,13.02,13.06,40419,0
+PKE.US,D,20250506,000000,13.1,13.21,12.91,13.11,30962,0
+PKE.US,D,20250507,000000,13.32,13.33,13.065,13.16,61910,0
+PKE.US,D,20250508,000000,13.1361,13.52,13.0814,13.44,37801,0
+PKE.US,D,20250509,000000,13.39,13.54,13.1002,13.27,28538,0
+PKE.US,D,20250512,000000,13.555,13.78,13.28,13.5,66371,0
+PKE.US,D,20250513,000000,13.53,13.685,13.44,13.6,31397,0
+PKE.US,D,20250514,000000,13.5,13.52,13.33,13.47,52402,0
+PKE.US,D,20250515,000000,13.585,13.87,13.51,13.84,30407,0
+PKE.US,D,20250516,000000,12.067,14.6,12.067,14.01,70461,0
+PKE.US,D,20250519,000000,14.35,14.43,13.8,13.99,34214,0
+PKE.US,D,20250520,000000,14.14,14.255,13.82,13.93,78792,0
+PKE.US,D,20250521,000000,13.8659,14.0592,13.64,13.72,46464,0
+PKE.US,D,20250522,000000,13.65,13.8899,13.55,13.55,40263,0
+PKE.US,D,20250523,000000,13.395,13.7599,13.3,13.67,37239,0
+PKE.US,D,20250527,000000,13.835,14.09,13.7,14.06,31782,0
+PKE.US,D,20250528,000000,13.98,14.02,13.55,13.7,70369,0
+PKE.US,D,20250529,000000,13.91,13.91,13.51,13.75,31703,0
+PKE.US,D,20250530,000000,13.74,13.87,13.64,13.65,45210,0
+PKE.US,D,20250602,000000,13.56,13.72,13.48,13.71,56431,0
+PKE.US,D,20250603,000000,13.62,13.94,13.54,13.8,49107,0
+PKE.US,D,20250604,000000,14.0058,14.0058,13.69,13.88,49285,0
+PKE.US,D,20250605,000000,13.845,14.035,13.77,13.95,38404,0
+PKE.US,D,20250606,000000,14.125,14.2399,14.03,14.18,29816,0
+PKE.US,D,20250609,000000,14.17,14.275,14.09,14.11,48909,0
+PKE.US,D,20250610,000000,14.18,14.5275,14.18,14.41,48898,0
+PKE.US,D,20250611,000000,14.415,14.52,14.06,14.1,80951,0
+PKE.US,D,20250612,000000,14.06,14.1475,13.91,13.97,24229,0
+PKE.US,D,20250613,000000,14.06,14.1199,13.78,14,75121,0
+PKE.US,D,20250616,000000,14.02,14.1699,13.76,13.78,31540,0
+PKE.US,D,20250617,000000,13.67,13.94,13.6599,13.76,50607,0
+PKE.US,D,20250618,000000,13.645,13.83,13.57,13.64,20743,0
+PKE.US,D,20250620,000000,13.5401,13.705,13.525,13.58,61994,0
+PKE.US,D,20250623,000000,13.81,14,13.59,13.91,60861,0
+PKE.US,D,20250624,000000,14.035,14.035,13.69,13.92,40976,0
+PKE.US,D,20250625,000000,13.9713,13.99,13.775,13.8,23902,0
+PKE.US,D,20250626,000000,13.9836,14.06,13.8496,14.05,64289,0
+PKE.US,D,20250627,000000,14.08,14.72,14.08,14.67,154439,0
+PKE.US,D,20250630,000000,14.7937,14.92,14.54,14.77,127061,0
+PKE.US,D,20250701,000000,14.63,14.76,14.38,14.59,80926,0
+PKE.US,D,20250702,000000,14.6,15,14.335,14.91,87097,0
+PKE.US,D,20250703,000000,15.1,15.49,15,15.38,89982,0
+PKE.US,D,20250707,000000,15.29,15.39,14.99,15.01,89733,0
+PKE.US,D,20250708,000000,15.09,15.41,14.96,15.27,76988,0
+PKE.US,D,20250709,000000,15.205,15.45,15.14,15.43,37916,0
+PKE.US,D,20250710,000000,15.5,15.58,15.29,15.33,35539,0
+PKE.US,D,20250711,000000,15,15.4254,15,15.29,64574,0
+PKE.US,D,20250714,000000,15.3015,15.96,15.23,15.9,106052,0
+PKE.US,D,20250715,000000,16.01,16.12,15.42,15.52,146194,0
+PKE.US,D,20250716,000000,15.56,17.71,15.42,17.31,485491,0
+PKE.US,D,20250717,000000,17.5164,17.9425,17.07,17.73,143893,0
+PKE.US,D,20250718,000000,17.7983,19.72,17.77,19.61,333343,0
+PKE.US,D,20250721,000000,20.02,20.1,19.51,19.88,347378,0
+PKE.US,D,20250722,000000,19.97,20.72488,19.795,20.29,486388,0
+PKE.US,D,20250723,000000,20.35,20.36,18.81,19.19,449238,0
+PKE.US,D,20250724,000000,19.15,19.3,17.61,17.8,254816,0
+PKE.US,D,20250725,000000,17.69,17.79,17.385,17.61,197592,0
+PKE.US,D,20250728,000000,17.45,18.18,17.45,17.83,133100,0
+PKE.US,D,20250729,000000,17.69,18,17.59,17.64,225253,0
+PKE.US,D,20250730,000000,18.0999,18.86,17.8,18.22,341745,0
+PKE.US,D,20250731,000000,18.2,18.5,17.88,18.02,272280,0
+PKE.US,D,20250801,000000,17.78,18.1,17.5361,17.87,154738,0
+PKE.US,D,20250804,000000,17.93,18.36,17.88,18.14,143377,0
+PKE.US,D,20250805,000000,18.14,18.401,17.735,18.18,111873,0
+PKE.US,D,20250806,000000,17.93,18.24,17.93,18.01,89032,0
+PKE.US,D,20250807,000000,18.2656,18.28,17.57,17.63,151659,0
+PKE.US,D,20250808,000000,17.75,17.85,17.42,17.48,84457,0
+PKE.US,D,20250811,000000,17.66,18,17.41,17.94,127797,0
+PKE.US,D,20250812,000000,17.88,18.48,17.86,18.46,142936,0
+PKE.US,D,20250813,000000,18.75,18.855,17.79,18.17,204972,0
+PKE.US,D,20250814,000000,18.325,18.325,17.61,17.62,93343,0
+PKE.US,D,20250815,000000,17.79,17.8069,17.2462,17.68,129162,0
+PKE.US,D,20250818,000000,17.89,17.935,17.4365,17.77,86447,0
+PKE.US,D,20250819,000000,17.77,18.14,17.66,18.04,99809,0
+PKE.US,D,20250820,000000,18.18,18.3196,17.9901,18.11,115347,0
+PKE.US,D,20250821,000000,18.18,18.64,18.1,18.36,118215,0
+PKE.US,D,20250822,000000,18.1,19.246,18.1,19.05,145402,0
+PKE.US,D,20250825,000000,18.96,19.1879,18.8,18.9,72990,0
+PKE.US,D,20250826,000000,18.94,19.54,18.91,19.23,89168,0
+PKE.US,D,20250827,000000,19.215,19.37,18.88,18.89,107797,0
+PKE.US,D,20250828,000000,18.81,19.08,18.81,18.95,88119,0
+PKE.US,D,20250829,000000,19.35,19.58,18.37,18.74,115779,0
+PKE.US,D,20250902,000000,18.49,18.93,18.49,18.76,107462,0
+PKE.US,D,20250903,000000,18.95,19.61,18.58,18.75,87724,0
+PKE.US,D,20250904,000000,19.19,19.53,18.77,19.45,82682,0
+PKE.US,D,20250905,000000,19.45,19.5,18.93,19.16,98345,0
+PKE.US,D,20250908,000000,19.195,19.46,18.984,19.07,91927,0
+PKE.US,D,20250909,000000,19,19.09,18.56,18.95,67661,0
+PKE.US,D,20250910,000000,18.2,19.03,18.2,19.01,51840,0
+PKE.US,D,20250911,000000,18.83,19.285,18.83,19.12,61897,0
+PKE.US,D,20250912,000000,18.94,19.22,18.69,18.73,75365,0
+PKE.US,D,20250915,000000,18.79,19.31,18.19,19.15,107039,0
+PKE.US,D,20250916,000000,18.99,19.29,18.81,19.03,107013,0
+PKE.US,D,20250917,000000,19.04,19.295,18.65,19.03,110564,0
+PKE.US,D,20250918,000000,19.285,19.84,18.73,19.79,105621,0
+PKE.US,D,20250919,000000,19.6,19.78,19,19.02,229897,0
+PKE.US,D,20250922,000000,18.723,19.41,18.7,19.22,166364,0
+PKE.US,D,20250923,000000,19.46,19.6674,19.13,19.25,77878,0
+PKE.US,D,20250924,000000,19.42,19.42,18.88,19.01,64388,0
+PKE.US,D,20250925,000000,18.85,19.13,18.72,18.86,188576,0
+PKE.US,D,20250926,000000,19.32,19.46,18.94,19.43,71645,0
+PKE.US,D,20250929,000000,19.5,20.59,19.1,20.2,234085,0
+PKE.US,D,20250930,000000,20.24,21.01,20.18,20.34,197516,0
+PKE.US,D,20251001,000000,19.75,20.6075,19.61,20.29,125697,0
+PKE.US,D,20251002,000000,20.64,20.75,19.89,20.3,193877,0
+PKE.US,D,20251003,000000,20.13,20.395,19.54,19.71,169158,0
+PKE.US,D,20251006,000000,19.5842,20.24,19.5842,19.9,107473,0
+PKE.US,D,20251007,000000,19.8358,20.1,19.51,19.95,208364,0
+PKE.US,D,20251008,000000,20.11,20.82,20.03,20.61,200725,0
+PKE.US,D,20251009,000000,20.5,21.25,20.24,20.81,271264,0
+PKE.US,D,20251010,000000,20.3,21.52,19.525,19.71,465348,0
+PKE.US,D,20251013,000000,20.17,21.2,19.88,21.2,238143,0
+PKE.US,D,20251014,000000,20.915,21.495,20.61,21.15,189877,0
+PKE.US,D,20251015,000000,21.2299,21.355,20.5,20.94,106721,0
+PKE.US,D,20251016,000000,21.205,21.205,19.91,19.93,152238,0
+PKE.US,D,20251017,000000,20.0999,20.24,19.32,19.44,127730,0
+PKE.US,D,20251020,000000,19.85,20.08,19.6,20.08,101419,0
+PKE.US,D,20251021,000000,20,20,19.7,19.71,74554,0
+PKE.US,D,20251022,000000,19.6168,19.82,19.2438,19.39,100374,0
+PKE.US,D,20251023,000000,19.495,19.92,19.21,19.75,76403,0
+PKE.US,D,20251024,000000,20,20.06,19.59,19.75,71605,0
+PKE.US,D,20251027,000000,20.03,20.04,19.43,19.66,101556,0
+PKE.US,D,20251028,000000,19.67,19.89,19.2401,19.36,82767,0
+PKE.US,D,20251029,000000,19.36,19.57,18.75,19.07,188684,0
+PKE.US,D,20251030,000000,18.77,19.21,18.59,18.99,86057,0
+PKE.US,D,20251031,000000,18.86,19.41,18.75,19.16,136106,0
+PKE.US,D,20251103,000000,18.91,19.63,18.89,19.53,119546,0
+PKE.US,D,20251104,000000,19.195,19.74,19.195,19.44,85556,0
+PKE.US,D,20251105,000000,19.31,19.525,19.04,19.45,86348,0
+PKE.US,D,20251106,000000,19.445,19.88,18.985,19.06,109589,0
+PKE.US,D,20251107,000000,18.74,19.6454,18.5,19.12,99915,0
+PKE.US,D,20251110,000000,19.6325,19.805,19.26,19.55,71987,0
+PKE.US,D,20251111,000000,19.37,19.81,19.3156,19.65,75544,0
+PKE.US,D,20251112,000000,19.77,20.04,19.46,19.48,56184,0
+PKE.US,D,20251113,000000,19.315,19.515,18.96,19.07,49248,0
+PKE.US,D,20251114,000000,18.9816,19.505,18.7498,19.25,71574,0
+PKE.US,D,20251117,000000,19.52,19.53,18.5,18.55,66623,0
+PKE.US,D,20251118,000000,18.66,18.8199,18.25,18.65,92478,0
+PKE.US,D,20251119,000000,18.9,18.9394,18.5863,18.77,51469,0
+PKE.US,D,20251120,000000,18.6174,19.27,18.3945,18.89,123350,0
+PKE.US,D,20251121,000000,19.13,19.23,18.75,19.04,76653,0
+PKE.US,D,20251124,000000,18.8,19.25,18.685,18.97,95260,0
+PKE.US,D,20251125,000000,18.43,19.71,18.43,19.62,118556,0
+PKE.US,D,20251126,000000,19.115,19.9,18.6515,19.6,95035,0
+PKE.US,D,20251128,000000,19.25,19.49,19.07,19.39,55908,0
+PKE.US,D,20251201,000000,19.085,19.447,18.78,18.87,105273,0
+PKE.US,D,20251202,000000,19.1372,19.41,18.69,19.1,71869,0
+PKE.US,D,20251203,000000,19.165,19.7,18.92,19.67,60510,0
+PKE.US,D,20251204,000000,19.435,19.9472,19.435,19.65,64312,0
+PKE.US,D,20251205,000000,19.6,19.71,19.395,19.56,53341,0
+PKE.US,D,20251208,000000,19.74,19.88,19.54,19.79,74275,0
+PKE.US,D,20251209,000000,19.94,20.23,19.5996,19.82,106803,0
+PKE.US,D,20251210,000000,19.77,20.075,19.71,19.87,118211,0
+PKE.US,D,20251211,000000,20.05,21.2,20,20.82,109366,0
+PKE.US,D,20251212,000000,20.945,21.04,20.4132,20.51,135113,0
+PKE.US,D,20251215,000000,20.85,20.85,20.2,20.75,98521,0
+PKE.US,D,20251216,000000,20.75,20.99,20.34,20.67,123340,0
+PKE.US,D,20251217,000000,20.46,20.8,19.9276,20.03,90924,0
+PKE.US,D,20251218,000000,19.84,20.96,19.84,20.5,122244,0
+PKE.US,D,20251219,000000,20.36,21.5,20.33,21.47,174241,0
+PKE.US,D,20251222,000000,21.48,22.55,21.28,21.96,218542,0
+PKE.US,D,20251223,000000,21.96,22.065,21.3,21.44,148783,0
+PKE.US,D,20251224,000000,21.935,21.935,21.07,21.3,58375,0
+PKE.US,D,20251226,000000,21.29,21.47,20.975,21.37,85439,0
+PKE.US,D,20251229,000000,21.315,21.57,21.03,21.3,79592,0
+PKE.US,D,20251230,000000,21.51,21.7799,21.3101,21.59,114293,0
+PKE.US,D,20251231,000000,21.6501,22.38,21.305,21.34,153300,0
+PKE.US,D,20260102,000000,21.3,21.5515,20.8101,21.26,125629,0
+PKE.US,D,20260105,000000,21.875,22.5,21.71,22.22,198704,0
+PKE.US,D,20260106,000000,22.26,22.3128,21.5852,22.17,199868,0
+PKE.US,D,20260107,000000,22.8999,23,21.8801,22.69,236248,0
+PKE.US,D,20260108,000000,23.05,24.39,22.8301,23.58,342338,0
+PKE.US,D,20260109,000000,23.795,24.6699,23.27,23.28,322360,0
+PKE.US,D,20260112,000000,23.7,24.2803,23.27,23.94,457809,0
+PKE.US,D,20260113,000000,23.99,25.42,22.38,23.27,865946,0
+PKE.US,D,20260114,000000,23.63,25.58,23.58,25.5,851189,0
+PKE.US,D,20260115,000000,25.82,26.1217,24.5,25.16,328386,0
+PKE.US,D,20260116,000000,25.02,25.41,24.55,25.09,323393,0
+PKE.US,D,20260120,000000,24.99,25.42,24.145,25.02,390707,0
+PKE.US,D,20260121,000000,25.265,25.87,24.86,25.85,229896,0
+PKE.US,D,20260122,000000,25.71,26,25.02,25.28,467669,0
+PKE.US,D,20260123,000000,25.41,25.47,24.2,24.41,237202,0
+PKE.US,D,20260126,000000,24.38,24.925,23.7763,24.16,213809,0
+PKE.US,D,20260127,000000,23.6699,24.42,23.66,23.77,160956,0
+PKE.US,D,20260128,000000,23.83,23.995,23.29,23.36,174950,0
+PKE.US,D,20260129,000000,23.5,24.75,23.38,24.48,238002,0
+PKE.US,D,20260130,000000,24.08,24.62,23.975,24.49,264542,0
+PKE.US,D,20260202,000000,24.38,25.37,24.32,24.91,352727,0
+PKE.US,D,20260203,000000,25.39,25.51,23.97,24.36,384500,0
+PKE.US,D,20260204,000000,24.435,24.63,23.6,23.93,194456,0
+PKE.US,D,20260205,000000,23.59,24.325,23.57,23.92,180781,0
+PKE.US,D,20260206,000000,24.05,25,24.05,24.32,292002,0
+PKE.US,D,20260209,000000,24.49,25.52,24.345,24.85,408865,0
+PKE.US,D,20260210,000000,25,25,24.02,24.51,133304,0
+PKE.US,D,20260211,000000,24.51,24.79,23.73,24.09,152342,0
+PKE.US,D,20260212,000000,24.34,25.205,23.94,24.01,331005,0
+PKE.US,D,20260213,000000,24.03,24.5099,23.635,23.68,173116,0
+PKE.US,D,20260217,000000,23.5385,24.02,23.28,23.85,126709,0
+PKE.US,D,20260218,000000,23.68,24.37,23.68,24.27,178144,0
diff --git a/daily/us/nyse stocks/2/pl.us.txt b/daily/us/nyse stocks/2/pl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..903560aa3f2e3678589ca7a87ac4857224c4ec32
--- /dev/null
+++ b/daily/us/nyse stocks/2/pl.us.txt	
@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PL.US,D,20210427,000000,9.85,10.25,9.85,9.92,72086,0
+PL.US,D,20210428,000000,9.92,9.96,9.92,9.92,22375,0
+PL.US,D,20210429,000000,9.92,10.05,9.92,10,132570,0
+PL.US,D,20210430,000000,10,10,9.92,9.92,33718,0
+PL.US,D,20210503,000000,9.92,9.92,9.9,9.9,15653,0
+PL.US,D,20210504,000000,9.9,9.91,9.9,9.9,6826,0
+PL.US,D,20210505,000000,9.9,9.9,9.86,9.87,3078,0
+PL.US,D,20210506,000000,9.87,9.9,9.87,9.87,10843,0
+PL.US,D,20210507,000000,9.88,9.88,9.82,9.82,4724,0
+PL.US,D,20210510,000000,9.9,9.9001,9.8698,9.87,11929,0
+PL.US,D,20210511,000000,9.87,9.9006,9.8,9.81,295661,0
+PL.US,D,20210512,000000,9.82,9.86,9.82,9.84,32267,0
+PL.US,D,20210514,000000,9.84,9.84,9.8,9.84,45884,0
+PL.US,D,20210517,000000,9.84,9.84,9.77,9.82,6410,0
+PL.US,D,20210518,000000,9.84,9.84,9.7848,9.7848,843,0
+PL.US,D,20210519,000000,9.78,9.82,9.78,9.78,275651,0
+PL.US,D,20210520,000000,9.8098,9.81,9.5736,9.79,4134,0
+PL.US,D,20210521,000000,9.79,9.93,9.79,9.79,217558,0
+PL.US,D,20210524,000000,9.82,9.82,9.82,9.82,1002,0
+PL.US,D,20210526,000000,10.48,10.48,9.84,9.876,3536,0
+PL.US,D,20210527,000000,9.88,9.8938,9.84,9.88,14168,0
+PL.US,D,20210528,000000,9.88,9.88,9.85,9.85,17815,0
+PL.US,D,20210601,000000,9.85,9.87,9.78,9.81,16328,0
+PL.US,D,20210602,000000,9.8,9.81,9.8,9.81,6686,0
+PL.US,D,20210603,000000,9.8,9.82,9.8,9.82,14130,0
+PL.US,D,20210604,000000,9.8101,9.9799,9.8101,9.9,44292,0
+PL.US,D,20210607,000000,9.86,9.88,9.81,9.88,5361,0
+PL.US,D,20210608,000000,9.85,9.98,9.8343,9.94,77330,0
+PL.US,D,20210609,000000,9.88,10.01,9.88,9.95,17358,0
+PL.US,D,20210610,000000,9.9,10.02,9.81,9.93,112277,0
+PL.US,D,20210611,000000,9.9546,9.9546,9.9546,9.9546,459,0
+PL.US,D,20210614,000000,10.45,10.45,9.83,9.92,23664,0
+PL.US,D,20210615,000000,9.92,9.92,9.86,9.8707,887,0
+PL.US,D,20210616,000000,9.8608,9.89,9.8201,9.85,10281,0
+PL.US,D,20210617,000000,9.82,9.95,9.81,9.86,10468,0
+PL.US,D,20210618,000000,9.88,9.88,9.81,9.88,25178,0
+PL.US,D,20210621,000000,9.94,9.94,9.82,9.8564,8102,0
+PL.US,D,20210622,000000,9.94,9.94,9.85,9.85,2604,0
+PL.US,D,20210623,000000,9.8682,9.9,9.86,9.9,11798,0
+PL.US,D,20210624,000000,9.95,9.95,9.87,9.87,7731,0
+PL.US,D,20210625,000000,9.87,9.87,9.8425,9.8425,1045,0
+PL.US,D,20210628,000000,9.835,9.86,9.81,9.83,61932,0
+PL.US,D,20210629,000000,9.82,9.88,9.82,9.88,17854,0
+PL.US,D,20210630,000000,9.81,9.8217,9.76,9.77,146574,0
+PL.US,D,20210701,000000,9.76,9.82,9.76,9.82,85197,0
+PL.US,D,20210702,000000,9.77,9.83,9.77,9.8,40288,0
+PL.US,D,20210706,000000,9.9099,9.9099,9.8,9.8062,5763,0
+PL.US,D,20210707,000000,10.02,10.06,9.92,9.97,8624110,0
+PL.US,D,20210708,000000,9.95,9.96,9.9,9.95,705889,0
+PL.US,D,20210709,000000,9.96,9.96,9.89,9.9,853624,0
+PL.US,D,20210712,000000,9.95,9.95,9.9,9.93,656811,0
+PL.US,D,20210713,000000,9.9,9.94,9.9,9.92,192035,0
+PL.US,D,20210714,000000,9.9,9.9131,9.9,9.9,141618,0
+PL.US,D,20210715,000000,9.91,9.92,9.89,9.9,191080,0
+PL.US,D,20210716,000000,9.93,9.93,9.89,9.9,56003,0
+PL.US,D,20210719,000000,9.92,9.92,9.85,9.85,211315,0
+PL.US,D,20210720,000000,9.86,9.88,9.85,9.85,59433,0
+PL.US,D,20210721,000000,9.86,9.91,9.8509,9.9,77365,0
+PL.US,D,20210722,000000,9.91,9.9314,9.88,9.92,34899,0
+PL.US,D,20210723,000000,9.95,9.95,9.88,9.89,24836,0
+PL.US,D,20210726,000000,9.9,9.9,9.87,9.88,35907,0
+PL.US,D,20210727,000000,9.89,9.89,9.87,9.875,23646,0
+PL.US,D,20210728,000000,9.87,9.93,9.84,9.85,1389636,0
+PL.US,D,20210729,000000,9.8,9.87,9.8,9.86,307326,0
+PL.US,D,20210730,000000,9.89,9.89,9.85,9.86,30059,0
+PL.US,D,20210802,000000,9.94,9.94,9.855,9.9,24045,0
+PL.US,D,20210803,000000,9.9,9.92,9.85,9.88,28743,0
+PL.US,D,20210804,000000,9.95,9.95,9.85,9.88,34189,0
+PL.US,D,20210805,000000,9.95,9.96,9.85,9.85,240806,0
+PL.US,D,20210806,000000,9.88,9.95,9.84,9.92,74215,0
+PL.US,D,20210809,000000,9.95,9.95,9.9,9.91,136414,0
+PL.US,D,20210810,000000,9.94,9.94,9.835,9.85,377115,0
+PL.US,D,20210811,000000,9.89,9.9,9.85,9.89,77916,0
+PL.US,D,20210812,000000,9.93,9.93,9.86,9.88,150037,0
+PL.US,D,20210813,000000,9.92,9.92,9.87,9.875,588912,0
+PL.US,D,20210816,000000,9.86,9.89,9.8501,9.89,120087,0
+PL.US,D,20210817,000000,9.86,9.89,9.85,9.88,958756,0
+PL.US,D,20210818,000000,9.9,9.91,9.86,9.8811,241196,0
+PL.US,D,20210819,000000,9.95,9.95,9.85,9.89,493631,0
+PL.US,D,20210820,000000,9.91,9.91,9.865,9.88,32932,0
+PL.US,D,20210823,000000,9.91,9.91,9.85,9.86,518329,0
+PL.US,D,20210824,000000,9.85,9.92,9.85,9.91,29856,0
+PL.US,D,20210825,000000,9.91,9.9209,9.86,9.9,40453,0
+PL.US,D,20210826,000000,9.9,9.9,9.86,9.89,44788,0
+PL.US,D,20210827,000000,9.88,9.9,9.87,9.8899,22191,0
+PL.US,D,20210830,000000,9.87,9.9099,9.86,9.87,23513,0
+PL.US,D,20210831,000000,9.93,9.93,9.85,9.91,99119,0
+PL.US,D,20210901,000000,9.93,9.93,9.875,9.88,72685,0
+PL.US,D,20210902,000000,9.9,9.94,9.88,9.89,354411,0
+PL.US,D,20210903,000000,9.94,9.94,9.89,9.9,803961,0
+PL.US,D,20210907,000000,9.92,9.98,9.9,9.94,609546,0
+PL.US,D,20210908,000000,9.95,9.95,9.9001,9.95,42280,0
+PL.US,D,20210909,000000,9.98,9.98,9.95,9.97,69140,0
+PL.US,D,20210910,000000,9.98,9.9925,9.9056,9.915,191592,0
+PL.US,D,20210913,000000,9.95,9.95,9.9,9.92,105265,0
+PL.US,D,20210914,000000,9.92,9.95,9.91,9.92,34644,0
+PL.US,D,20210915,000000,9.91,9.93,9.9,9.92,27232,0
+PL.US,D,20210916,000000,9.93,10,9.9218,9.99,343071,0
+PL.US,D,20210917,000000,9.96,10,9.9307,9.99,173159,0
+PL.US,D,20210920,000000,9.98,9.98,9.93,9.97,152114,0
+PL.US,D,20210921,000000,10,10,9.9301,9.97,237023,0
+PL.US,D,20210922,000000,9.97,9.99,9.95,9.98,186155,0
+PL.US,D,20210923,000000,9.98,9.98,9.94,9.95,133262,0
+PL.US,D,20210924,000000,9.93,9.9665,9.93,9.95,74356,0
+PL.US,D,20210927,000000,9.98,9.999,9.97,9.98,435359,0
+PL.US,D,20210928,000000,10.05,10.05,9.9559,9.98,127777,0
+PL.US,D,20210929,000000,10,10,9.91,9.94,142605,0
+PL.US,D,20210930,000000,9.97,9.98,9.9,9.91,214015,0
+PL.US,D,20211001,000000,9.95,9.9637,9.92,9.95,85864,0
+PL.US,D,20211004,000000,9.95,9.9739,9.94,9.95,51089,0
+PL.US,D,20211005,000000,9.97,9.97,9.9351,9.94,33615,0
+PL.US,D,20211006,000000,9.93,9.94,9.91,9.94,91246,0
+PL.US,D,20211007,000000,9.94,9.97,9.915,9.93,22446,0
+PL.US,D,20211008,000000,9.97,9.97,9.92,9.94,49502,0
+PL.US,D,20211011,000000,9.94,9.9565,9.92,9.94,18570,0
+PL.US,D,20211012,000000,9.95,9.9596,9.92,9.92,48351,0
+PL.US,D,20211013,000000,9.98,9.98,9.92,9.96,122993,0
+PL.US,D,20211014,000000,9.98,9.98,9.93,9.945,859809,0
+PL.US,D,20211015,000000,9.97,9.97,9.93,9.95,124294,0
+PL.US,D,20211018,000000,9.98,9.98,9.93,9.96,32744,0
+PL.US,D,20211019,000000,9.97,9.97,9.94,9.95,1235734,0
+PL.US,D,20211020,000000,9.98,9.98,9.94,9.94,90812,0
+PL.US,D,20211021,000000,9.96,9.98,9.94,9.97,73986,0
+PL.US,D,20211022,000000,9.98,10,9.95,9.99,451787,0
+PL.US,D,20211025,000000,10,10,9.98,9.99,204603,0
+PL.US,D,20211026,000000,10,10.05,9.98,10,1387638,0
+PL.US,D,20211027,000000,10,10,9.97,9.98,134831,0
+PL.US,D,20211028,000000,10,10.19,9.99,10.04,1072162,0
+PL.US,D,20211029,000000,10.1,10.1697,10.09,10.13,1589138,0
+PL.US,D,20211101,000000,10.18,10.32,10.15,10.19,1302237,0
+PL.US,D,20211102,000000,10.2,10.2099,10.1,10.17,545359,0
+PL.US,D,20211103,000000,10.2,10.2,10.11,10.16,660445,0
+PL.US,D,20211104,000000,10.16,10.22,10.13,10.14,520589,0
+PL.US,D,20211105,000000,10.19,10.255,10.16,10.23,802683,0
+PL.US,D,20211108,000000,10.39,10.44,10.27,10.36,2472726,0
+PL.US,D,20211109,000000,10.49,10.64,10.26,10.49,2258199,0
+PL.US,D,20211110,000000,10.49,10.49,10.15,10.23,2030682,0
+PL.US,D,20211111,000000,10.33,10.4,10.23,10.36,1335906,0
+PL.US,D,20211112,000000,10.41,10.57,10.3301,10.46,2533856,0
+PL.US,D,20211115,000000,10.5,10.75,10.4307,10.54,2254016,0
+PL.US,D,20211116,000000,10.57,10.97,10.53,10.87,3295226,0
+PL.US,D,20211117,000000,11.02,11.49,10.91,11.4,5909166,0
+PL.US,D,20211118,000000,11.4,11.42,10.64,11.21,5122108,0
+PL.US,D,20211119,000000,11.36,11.76,11.22,11.4,3281188,0
+PL.US,D,20211122,000000,11.66,12.15,11.08,11.84,4744801,0
+PL.US,D,20211123,000000,11.54,11.9,11,11.41,4267264,0
+PL.US,D,20211124,000000,11.34,11.36,10.6,11.19,2684681,0
+PL.US,D,20211126,000000,10.9,11.16,10.65,10.74,2679790,0
+PL.US,D,20211129,000000,10.9,10.96,10.13,10.2,5430026,0
+PL.US,D,20211130,000000,10.17,10.2,9.8,10,5905496,0
+PL.US,D,20211201,000000,10.18,10.7,9.95,10.26,5450267,0
+PL.US,D,20211202,000000,10.33,10.54,9.91,9.99,3464481,0
+PL.US,D,20211203,000000,10.17,10.2118,9.3,9.45,3527583,0
+PL.US,D,20211206,000000,9.5,10.07,9.19,9.86,2723244,0
+PL.US,D,20211207,000000,10.15,10.81,10.02,10.81,2581100,0
+PL.US,D,20211208,000000,11.25,11.65,10.01,11.35,8899000,0
+PL.US,D,20211209,000000,10.92,11.05,9.8,9.81,3742800,0
+PL.US,D,20211210,000000,10.23,10.3292,9.23,9.47,2679300,0
+PL.US,D,20211213,000000,9.58,9.95,8.89,8.9,3843000,0
+PL.US,D,20211214,000000,7.33,8.0472,6.87,6.93,8250100,0
+PL.US,D,20211215,000000,7.06,7.08,6,6.69,8012400,0
+PL.US,D,20211216,000000,6.88,7.2,6.36,6.52,7154100,0
+PL.US,D,20211217,000000,6.43,6.47,6.07,6.29,4836000,0
+PL.US,D,20211220,000000,6.21,6.29,5.81,5.9,5997900,0
+PL.US,D,20211221,000000,6.14,6.87,6,6.84,6251800,0
+PL.US,D,20211222,000000,6.83,6.8666,6.31,6.35,3031200,0
+PL.US,D,20211223,000000,6.48,7.3,6.48,7.11,5286300,0
+PL.US,D,20211227,000000,7.14,7.4,6.36,6.41,4557200,0
+PL.US,D,20211228,000000,6.42,6.57,6.14,6.18,2863400,0
+PL.US,D,20211229,000000,6.18,6.225,5.87,5.98,3728500,0
+PL.US,D,20211230,000000,6,6.39,5.98,6.14,2432500,0
+PL.US,D,20211231,000000,6.1,6.26,5.98,6.15,2300240,0
+PL.US,D,20220103,000000,6.2,6.37,5.96,6.01,2238199,0
+PL.US,D,20220104,000000,6,6.089,5.51,5.65,3504712,0
+PL.US,D,20220105,000000,5.72,5.77,5.2,5.31,3845207,0
+PL.US,D,20220106,000000,5.31,5.54,4.95,5.26,3393601,0
+PL.US,D,20220107,000000,5.57,5.64,5.25,5.37,3360316,0
+PL.US,D,20220110,000000,5.42,5.46,5.0908,5.29,3580600,0
+PL.US,D,20220111,000000,5.35,5.82,5.2594,5.64,2331142,0
+PL.US,D,20220112,000000,6.055,7.12,6,6.23,16502167,0
+PL.US,D,20220113,000000,6.25,6.285,5.515,5.59,6977130,0
+PL.US,D,20220114,000000,5.61,6.46,5.6,6.36,10091519,0
+PL.US,D,20220118,000000,6.3,6.62,5.92,6.28,4626674,0
+PL.US,D,20220119,000000,6.33,6.82,6.18,6.5,4018262,0
+PL.US,D,20220120,000000,6.56,7.21,6.56,6.76,4933967,0
+PL.US,D,20220121,000000,6.7,6.85,5.96,6.01,5540438,0
+PL.US,D,20220124,000000,5.65,5.96,5.0005,5.89,6621811,0
+PL.US,D,20220125,000000,5.77,5.9456,5.25,5.36,3271615,0
+PL.US,D,20220126,000000,5.59,5.929,5.4,5.5,3329231,0
+PL.US,D,20220127,000000,5.68,5.9299,5.36,5.39,3500421,0
+PL.US,D,20220128,000000,5.41,5.725,5.13,5.55,2512294,0
+PL.US,D,20220131,000000,5.61,6.2,5.58,6.1,3141299,0
+PL.US,D,20220201,000000,6.25,6.615,6.02,6.41,2129625,0
+PL.US,D,20220202,000000,6.55,6.56,5.64,5.71,3279386,0
+PL.US,D,20220203,000000,5.57,5.97,5.51,5.66,1809503,0
+PL.US,D,20220204,000000,5.62,5.99,5.59,5.93,1564233,0
+PL.US,D,20220207,000000,5.93,6.26,5.925,6.1,1834789,0
+PL.US,D,20220208,000000,6.02,6.22,5.68,6.19,2121464,0
+PL.US,D,20220209,000000,6.19,6.33,6.13,6.21,1981904,0
+PL.US,D,20220210,000000,6.06,6.73,6.021,6.27,2937407,0
+PL.US,D,20220211,000000,6.3,6.52,5.82,5.92,2104949,0
+PL.US,D,20220214,000000,5.92,6.15,5.61,5.65,2091583,0
+PL.US,D,20220215,000000,5.76,5.92,5.67,5.77,2791596,0
+PL.US,D,20220216,000000,5.66,5.91,5.61,5.8,1604666,0
+PL.US,D,20220217,000000,5.76,5.85,5.33,5.37,4093208,0
+PL.US,D,20220218,000000,5.32,5.49,5.16,5.21,2694476,0
+PL.US,D,20220222,000000,5.12,5.375,5.01,5.08,2748407,0
+PL.US,D,20220223,000000,5.06,5.315,4.835,4.87,2873396,0
+PL.US,D,20220224,000000,4.55,5.15,4.46,5.12,5300573,0
+PL.US,D,20220225,000000,5.11,5.365,4.95,5.28,2925417,0
+PL.US,D,20220228,000000,5.25,5.7,5.21,5.64,2068394,0
+PL.US,D,20220301,000000,5.67,5.82,5.52,5.67,1657915,0
+PL.US,D,20220302,000000,5.67,5.72,5.42,5.57,1492728,0
+PL.US,D,20220303,000000,5.52,5.57,4.805,4.85,2979948,0
+PL.US,D,20220304,000000,4.8,4.94,4.65,4.74,1978689,0
+PL.US,D,20220307,000000,4.72,4.85,4.48,4.5,2756064,0
+PL.US,D,20220308,000000,4.46,4.9,4.2801,4.69,2346875,0
+PL.US,D,20220309,000000,4.8,5.2,4.77,5.06,1831997,0
+PL.US,D,20220310,000000,5,5.2364,4.94,4.99,1504891,0
+PL.US,D,20220311,000000,5.09,5.22,4.7,4.7,1511202,0
+PL.US,D,20220314,000000,4.72,4.77,4.515,4.56,1628115,0
+PL.US,D,20220315,000000,4.65,4.93,4.53,4.88,1453512,0
+PL.US,D,20220316,000000,4.92,5.18,4.86,5.09,2500411,0
+PL.US,D,20220317,000000,5.06,5.35,5.0201,5.33,1769788,0
+PL.US,D,20220318,000000,5.33,5.52,5.158,5.26,13463314,0
+PL.US,D,20220321,000000,5.28,5.38,4.96,5.08,2551537,0
+PL.US,D,20220322,000000,5.1,5.415,5.06,5.34,1803204,0
+PL.US,D,20220323,000000,5.27,5.435,5.065,5.31,2276598,0
+PL.US,D,20220324,000000,5.29,5.42,5.22,5.36,1344607,0
+PL.US,D,20220325,000000,5.35,5.3898,5.1,5.16,1257256,0
+PL.US,D,20220328,000000,5.24,5.42,5.16,5.25,1113064,0
+PL.US,D,20220329,000000,5.3,5.65,5.3,5.59,1611233,0
+PL.US,D,20220330,000000,5.52,5.8,5.473,5.58,1553896,0
+PL.US,D,20220331,000000,5.62,5.62,5.02,5.08,2928245,0
+PL.US,D,20220401,000000,5.22,5.85,4.95,5.6,4283265,0
+PL.US,D,20220404,000000,5.54,5.9,5.53,5.79,2475041,0
+PL.US,D,20220405,000000,5.61,5.82,5.6,5.8,2484886,0
+PL.US,D,20220406,000000,5.6,5.685,5.475,5.52,1688792,0
+PL.US,D,20220407,000000,5.53,5.56,5.24,5.4,1600512,0
+PL.US,D,20220408,000000,5.35,5.37,5.15,5.25,1107570,0
+PL.US,D,20220411,000000,5.16,5.32,5.02,5.03,1709393,0
+PL.US,D,20220412,000000,5.09,5.23,5.0154,5.06,1585179,0
+PL.US,D,20220413,000000,5.05,5.61,5.05,5.58,1867789,0
+PL.US,D,20220414,000000,5.57,5.8499,5.57,5.72,2445653,0
+PL.US,D,20220418,000000,5.7,5.7399,5.2,5.29,2426421,0
+PL.US,D,20220419,000000,5.31,5.75,5.23,5.67,1352205,0
+PL.US,D,20220420,000000,5.67,5.765,5.43,5.63,1332764,0
+PL.US,D,20220421,000000,5.65,5.84,5.315,5.33,1832797,0
+PL.US,D,20220422,000000,5.35,5.48,5.22,5.27,1228783,0
+PL.US,D,20220425,000000,5.27,5.49,5.17,5.45,1188871,0
+PL.US,D,20220426,000000,5.43,5.45,5.0526,5.07,1370730,0
+PL.US,D,20220427,000000,5.12,5.29,5.065,5.13,1188618,0
+PL.US,D,20220428,000000,5.19,5.34,4.9315,5.29,1504598,0
+PL.US,D,20220429,000000,5.28,5.38,5.025,5.03,1078009,0
+PL.US,D,20220502,000000,5.01,5.035,4.81,4.99,1677398,0
+PL.US,D,20220503,000000,4.97,5.035,4.725,4.8,1647294,0
+PL.US,D,20220504,000000,4.82,5.08,4.69,5.06,2054833,0
+PL.US,D,20220505,000000,5.04,5.05,4.7,4.76,1542732,0
+PL.US,D,20220506,000000,4.74,4.77,4.46,4.71,2078200,0
+PL.US,D,20220509,000000,4.58,4.62,4.15,4.16,2072324,0
+PL.US,D,20220510,000000,4.33,4.37,3.7008,3.97,3886445,0
+PL.US,D,20220511,000000,3.9,4.26,3.82,3.87,1792975,0
+PL.US,D,20220512,000000,3.87,4.285,3.765,4.24,2672568,0
+PL.US,D,20220513,000000,4.37,4.81,4.37,4.61,2284032,0
+PL.US,D,20220516,000000,4.6,4.8199,4.45,4.56,1720754,0
+PL.US,D,20220517,000000,4.68,4.9,4.637,4.89,1296717,0
+PL.US,D,20220518,000000,4.8,5.029,4.705,4.78,1333381,0
+PL.US,D,20220519,000000,4.72,5.18,4.72,5.07,1952666,0
+PL.US,D,20220520,000000,5.11,5.195,4.87,5.05,1406190,0
+PL.US,D,20220523,000000,5.06,5.235,4.945,5.12,1233874,0
+PL.US,D,20220524,000000,5.03,5.17,4.91,5.02,1205091,0
+PL.US,D,20220525,000000,4.95,5.86,4.95,5.73,8101875,0
+PL.US,D,20220526,000000,5.75,6.15,5.64,5.97,3859798,0
+PL.US,D,20220527,000000,6,6.845,6,6.5,4403324,0
+PL.US,D,20220531,000000,6.39,6.455,5.83,6.08,5365067,0
+PL.US,D,20220601,000000,6.11,6.17,5.71,5.94,2702886,0
+PL.US,D,20220602,000000,5.94,6.295,5.87,6.11,2675708,0
+PL.US,D,20220603,000000,5.99,6.02,5.72,5.83,2470603,0
+PL.US,D,20220606,000000,6.09,6.24,5.874,6.01,3538911,0
+PL.US,D,20220607,000000,5.9,6.03,5.54,5.75,2907424,0
+PL.US,D,20220608,000000,5.67,6.015,5.65,5.9,1716218,0
+PL.US,D,20220609,000000,5.81,5.84,5.38,5.39,1871957,0
+PL.US,D,20220610,000000,5.25,5.39,5.11,5.13,1691284,0
+PL.US,D,20220613,000000,4.93,5.1955,4.86,5.12,3479756,0
+PL.US,D,20220614,000000,5.16,5.32,4.98,5.15,3253531,0
+PL.US,D,20220615,000000,4.76,5.09,4.01,4.56,12148391,0
+PL.US,D,20220616,000000,4.4,4.855,4.4,4.63,7109920,0
+PL.US,D,20220617,000000,4.56,5.16,4.542,5.1,9269731,0
+PL.US,D,20220621,000000,5.16,5.39,4.92,4.98,4708921,0
+PL.US,D,20220622,000000,4.94,5.2001,4.8,4.87,4056412,0
+PL.US,D,20220623,000000,4.89,5.1201,4.8,4.97,3479321,0
+PL.US,D,20220624,000000,5.06,5.105,4.685,4.8,21372815,0
+PL.US,D,20220627,000000,4.86,4.93,4.71,4.87,4035186,0
+PL.US,D,20220628,000000,4.87,5.025,4.51,4.52,3612026,0
+PL.US,D,20220629,000000,4.55,4.61,4.29,4.42,3042203,0
+PL.US,D,20220630,000000,4.29,4.37,4.17,4.33,3260328,0
+PL.US,D,20220701,000000,4.35,4.46,4.215,4.39,2152677,0
+PL.US,D,20220705,000000,4.3,4.61,4.1293,4.61,3436630,0
+PL.US,D,20220706,000000,4.57,4.76,4.55,4.72,2240715,0
+PL.US,D,20220707,000000,4.76,5,4.73,4.79,2466005,0
+PL.US,D,20220708,000000,4.73,4.8982,4.66,4.84,1597894,0
+PL.US,D,20220711,000000,4.79,4.9484,4.53,4.53,1517894,0
+PL.US,D,20220712,000000,4.58,4.68,4.415,4.52,2031400,0
+PL.US,D,20220713,000000,4.46,4.66,4.34,4.57,2013840,0
+PL.US,D,20220714,000000,4.49,4.6,4.4,4.56,1204229,0
+PL.US,D,20220715,000000,4.67,4.72,4.36,4.63,2317589,0
+PL.US,D,20220718,000000,4.69,4.86,4.66,4.68,1716165,0
+PL.US,D,20220719,000000,4.79,4.93,4.73,4.92,1704828,0
+PL.US,D,20220720,000000,4.94,5.21,4.91,5.1,2784084,0
+PL.US,D,20220721,000000,5.1,5.28,4.99,5.28,2372484,0
+PL.US,D,20220722,000000,5.28,5.2888,4.93,4.95,1825715,0
+PL.US,D,20220725,000000,4.92,5.02,4.765,4.93,1229568,0
+PL.US,D,20220726,000000,4.91,5.09,4.8101,5.02,1394953,0
+PL.US,D,20220727,000000,5,5.15,4.96,5.14,1312426,0
+PL.US,D,20220728,000000,5.14,5.25,4.9341,5.11,2055108,0
+PL.US,D,20220729,000000,5.1,5.34,5.04,5.33,1291803,0
+PL.US,D,20220801,000000,5.27,5.44,5.15,5.41,1262663,0
+PL.US,D,20220802,000000,5.34,5.91,5.34,5.73,2024618,0
+PL.US,D,20220803,000000,5.78,5.91,5.7301,5.83,1081773,0
+PL.US,D,20220804,000000,5.85,5.99,5.78,5.83,1149236,0
+PL.US,D,20220805,000000,5.7,5.89,5.61,5.88,1122332,0
+PL.US,D,20220808,000000,5.95,6,5.765,5.83,1098621,0
+PL.US,D,20220809,000000,5.8,6.075,5.78,5.98,1603439,0
+PL.US,D,20220810,000000,6.09,6.165,5.86,6.07,1306057,0
+PL.US,D,20220811,000000,6.1,6.27,5.925,5.97,1642371,0
+PL.US,D,20220812,000000,6.04,6.29,5.92,6.23,1367518,0
+PL.US,D,20220815,000000,6.24,6.37,6.145,6.16,1625647,0
+PL.US,D,20220816,000000,6.17,6.54,6.07,6.47,2475467,0
+PL.US,D,20220817,000000,6.4,6.4,6.1211,6.21,1090924,0
+PL.US,D,20220818,000000,6.22,6.41,6.1101,6.37,1878124,0
+PL.US,D,20220819,000000,6.28,6.28,5.71,5.84,2059570,0
+PL.US,D,20220822,000000,5.71,5.73,5.52,5.7,1421097,0
+PL.US,D,20220823,000000,5.66,5.72,5.565,5.61,1068530,0
+PL.US,D,20220824,000000,5.66,5.87,5.61,5.79,1027825,0
+PL.US,D,20220825,000000,5.91,6.05,5.8,6.04,840051,0
+PL.US,D,20220826,000000,5.98,5.98,5.71,5.72,1195111,0
+PL.US,D,20220829,000000,5.59,5.77,5.56,5.66,821835,0
+PL.US,D,20220830,000000,5.75,5.75,5.53,5.6,863502,0
+PL.US,D,20220831,000000,5.61,5.65,5.36,5.48,1543356,0
+PL.US,D,20220901,000000,5.38,5.39,4.81,5.05,3355149,0
+PL.US,D,20220902,000000,5.09,5.18,4.9393,5.01,1884380,0
+PL.US,D,20220906,000000,4.98,5.25,4.98,5.19,2119078,0
+PL.US,D,20220907,000000,5.2,5.43,5.2,5.39,1522779,0
+PL.US,D,20220908,000000,5.27,5.49,5.175,5.21,1775046,0
+PL.US,D,20220909,000000,5.22,5.495,5.21,5.36,1602133,0
+PL.US,D,20220912,000000,5.4,5.53,5.37,5.42,2596934,0
+PL.US,D,20220913,000000,5.82,6.44,5.8,6.15,7883419,0
+PL.US,D,20220914,000000,6.15,7.12,6.14,7.1,9772128,0
+PL.US,D,20220915,000000,6.95,7.515,6.66,7.21,8677872,0
+PL.US,D,20220916,000000,6.9,6.905,6.38,6.49,6707632,0
+PL.US,D,20220919,000000,6.32,6.71,6.31,6.68,4682549,0
+PL.US,D,20220920,000000,6.69,6.8,6.02,6.1,4814963,0
+PL.US,D,20220921,000000,6.11,6.44,5.95,6.06,2267710,0
+PL.US,D,20220922,000000,6.02,6.17,5.51,5.61,3462245,0
+PL.US,D,20220923,000000,5.51,5.685,5.42,5.54,1646637,0
+PL.US,D,20220926,000000,5.47,5.72,5.36,5.56,2283754,0
+PL.US,D,20220927,000000,5.67,5.83,5.46,5.53,1833080,0
+PL.US,D,20220928,000000,5.53,5.83,5.5,5.81,1481842,0
+PL.US,D,20220929,000000,5.69,5.78,5.375,5.44,1644158,0
+PL.US,D,20220930,000000,5.39,5.63,5.39,5.43,1136365,0
+PL.US,D,20221003,000000,5.51,5.61,5.37,5.55,2125257,0
+PL.US,D,20221004,000000,5.72,6.13,5.715,6.11,1825520,0
+PL.US,D,20221005,000000,6,6.155,5.835,6.08,1577555,0
+PL.US,D,20221006,000000,6.1,6.27,6.0715,6.18,1352049,0
+PL.US,D,20221007,000000,6.14,6.19,5.89,5.94,1097317,0
+PL.US,D,20221010,000000,5.93,5.97,5.63,5.64,1494644,0
+PL.US,D,20221011,000000,5.63,5.73,5.36,5.44,1780535,0
+PL.US,D,20221012,000000,5.41,5.46,5.24,5.36,1374923,0
+PL.US,D,20221013,000000,5.2,5.425,5.005,5.31,2328953,0
+PL.US,D,20221014,000000,5.43,5.43,4.88,4.9,2029137,0
+PL.US,D,20221017,000000,5.11,5.15,4.98,5.06,1905204,0
+PL.US,D,20221018,000000,5.23,5.34,4.94,5,1818457,0
+PL.US,D,20221019,000000,4.95,4.965,4.74,4.76,1567051,0
+PL.US,D,20221020,000000,4.78,4.895,4.68,4.77,1606158,0
+PL.US,D,20221021,000000,4.82,4.825,4.58,4.77,1786525,0
+PL.US,D,20221024,000000,4.84,4.8799,4.48,4.57,1962412,0
+PL.US,D,20221025,000000,4.57,4.94,4.57,4.84,1641024,0
+PL.US,D,20221026,000000,4.83,4.92,4.7699,4.78,1304940,0
+PL.US,D,20221027,000000,4.84,4.92,4.67,4.84,1160384,0
+PL.US,D,20221028,000000,4.86,5.14,4.79,5.12,1372415,0
+PL.US,D,20221031,000000,5.13,5.28,5.035,5.25,1409589,0
+PL.US,D,20221101,000000,5.33,5.45,5.245,5.33,1839780,0
+PL.US,D,20221102,000000,5.3,5.43,5.08,5.12,1391284,0
+PL.US,D,20221103,000000,5.09,5.295,5.09,5.2,1210766,0
+PL.US,D,20221104,000000,5.31,5.32,5.07,5.31,1293079,0
+PL.US,D,20221107,000000,5.43,5.45,5.13,5.4,1673341,0
+PL.US,D,20221108,000000,5.47,5.57,5.315,5.4,1419442,0
+PL.US,D,20221109,000000,5.35,5.42,5.2,5.23,1587446,0
+PL.US,D,20221110,000000,5.49,5.53,5.29,5.38,2259689,0
+PL.US,D,20221111,000000,5.34,5.665,5.34,5.47,2392431,0
+PL.US,D,20221114,000000,5.43,5.46,5.23,5.35,2342991,0
+PL.US,D,20221115,000000,5.42,5.69,5.42,5.6,2509070,0
+PL.US,D,20221116,000000,5.6,5.64,5.46,5.6,1856760,0
+PL.US,D,20221117,000000,5.5,5.51,5.1,5.11,1967002,0
+PL.US,D,20221118,000000,5.22,5.23,5,5.1,1312464,0
+PL.US,D,20221121,000000,5.05,5.12,4.95,5.03,1132124,0
+PL.US,D,20221122,000000,5.06,5.25,4.99,5.17,1299586,0
+PL.US,D,20221123,000000,5.17,5.44,5.16,5.36,1180286,0
+PL.US,D,20221125,000000,5.41,5.45,5.27,5.33,383267,0
+PL.US,D,20221128,000000,5.27,5.405,5.18,5.19,1093962,0
+PL.US,D,20221129,000000,5.23,5.275,5.18,5.19,915869,0
+PL.US,D,20221130,000000,5.21,5.41,5.165,5.41,1185760,0
+PL.US,D,20221201,000000,5.45,5.77,5.45,5.72,1648158,0
+PL.US,D,20221202,000000,5.63,5.81,5.585,5.79,1045364,0
+PL.US,D,20221205,000000,5.7,5.805,5.27,5.31,1793887,0
+PL.US,D,20221206,000000,5.3,5.315,5.15,5.24,1646556,0
+PL.US,D,20221207,000000,5.19,5.39,5.11,5.32,1016276,0
+PL.US,D,20221208,000000,5.29,5.445,5.2278,5.35,1011589,0
+PL.US,D,20221209,000000,5.3,5.375,5.23,5.27,1218845,0
+PL.US,D,20221212,000000,5.3,5.37,5.15,5.35,1448948,0
+PL.US,D,20221213,000000,5.49,5.6,5.22,5.25,1614205,0
+PL.US,D,20221214,000000,5.24,5.3399,5.11,5.21,2119590,0
+PL.US,D,20221215,000000,5.64,5.65,4.81,4.93,3735080,0
+PL.US,D,20221216,000000,5.5,5.51,5.09,5.12,6204902,0
+PL.US,D,20221219,000000,5.12,5.15,4.84,4.88,2248676,0
+PL.US,D,20221220,000000,4.83,5.0299,4.77,4.78,1667367,0
+PL.US,D,20221221,000000,4.81,4.885,4.76,4.83,1325022,0
+PL.US,D,20221222,000000,4.75,4.765,4.49,4.53,2932314,0
+PL.US,D,20221223,000000,4.47,4.535,4.35,4.51,1595478,0
+PL.US,D,20221227,000000,4.5,4.5,4.175,4.19,1762151,0
+PL.US,D,20221228,000000,4.2,4.37,4.15,4.29,1890617,0
+PL.US,D,20221229,000000,4.32,4.44,4.285,4.38,2487059,0
+PL.US,D,20221230,000000,4.34,4.41,4.275,4.35,2158290,0
+PL.US,D,20230103,000000,4.46,4.72,4.35,4.5,2099296,0
+PL.US,D,20230104,000000,4.52,4.57,4.3301,4.54,1611573,0
+PL.US,D,20230105,000000,4.5,4.795,4.46,4.78,1534991,0
+PL.US,D,20230106,000000,4.82,4.9328,4.7555,4.83,1514716,0
+PL.US,D,20230109,000000,4.9,4.965,4.875,4.89,873397,0
+PL.US,D,20230110,000000,4.86,5.025,4.86,5.02,943206,0
+PL.US,D,20230111,000000,5.08,5.1,5,5.04,1150337,0
+PL.US,D,20230112,000000,5.08,5.095,4.915,5.07,1670361,0
+PL.US,D,20230113,000000,4.99,5.17,4.9801,5.11,1299973,0
+PL.US,D,20230117,000000,5.12,5.16,5.01,5.04,1181771,0
+PL.US,D,20230118,000000,5.08,5.15,4.95,4.96,1586290,0
+PL.US,D,20230119,000000,4.9,4.95,4.77,4.78,844494,0
+PL.US,D,20230120,000000,4.82,4.935,4.7,4.93,984459,0
+PL.US,D,20230123,000000,4.94,4.98,4.8,4.87,1605080,0
+PL.US,D,20230124,000000,4.82,4.82,4.69,4.76,1037635,0
+PL.US,D,20230125,000000,4.68,4.845,4.61,4.84,923387,0
+PL.US,D,20230126,000000,4.89,4.97,4.8,4.86,1244997,0
+PL.US,D,20230127,000000,4.87,4.915,4.79,4.83,992746,0
+PL.US,D,20230130,000000,4.77,4.86,4.7,4.77,1006257,0
+PL.US,D,20230131,000000,4.8,4.975,4.8,4.95,1076798,0
+PL.US,D,20230201,000000,4.92,4.9699,4.76,4.91,1105622,0
+PL.US,D,20230202,000000,4.99,5.18,4.94,5.04,2403249,0
+PL.US,D,20230203,000000,5.01,5.1,4.9,4.96,1173137,0
+PL.US,D,20230206,000000,4.91,4.96,4.74,4.79,1438608,0
+PL.US,D,20230207,000000,4.78,4.8,4.65,4.75,1390643,0
+PL.US,D,20230208,000000,4.7,4.79,4.68,4.7,891148,0
+PL.US,D,20230209,000000,4.7,4.76,4.5,4.51,1425400,0
+PL.US,D,20230210,000000,4.5,4.58,4.44,4.58,1436804,0
+PL.US,D,20230213,000000,4.58,4.6,4.44,4.56,1154393,0
+PL.US,D,20230214,000000,4.52,4.64,4.45,4.6,1238757,0
+PL.US,D,20230215,000000,4.64,4.88,4.62,4.84,1425004,0
+PL.US,D,20230216,000000,4.75,4.81,4.68,4.74,987824,0
+PL.US,D,20230217,000000,4.74,4.74,4.61,4.7,890465,0
+PL.US,D,20230221,000000,4.64,4.82,4.63,4.72,1920250,0
+PL.US,D,20230222,000000,4.7,4.75,4.63,4.68,1186663,0
+PL.US,D,20230223,000000,4.79,4.83,4.6201,4.73,1198467,0
+PL.US,D,20230224,000000,4.66,4.68,4.57,4.64,1360741,0
+PL.US,D,20230227,000000,4.71,4.79,4.6,4.62,992884,0
+PL.US,D,20230228,000000,4.63,4.66,4.525,4.61,1361109,0
+PL.US,D,20230301,000000,4.6,4.65,4.46,4.48,1272373,0
+PL.US,D,20230302,000000,4.43,4.51,4.39,4.5,1209244,0
+PL.US,D,20230303,000000,4.53,4.65,4.44,4.63,1397430,0
+PL.US,D,20230306,000000,4.63,4.67,4.565,4.59,986118,0
+PL.US,D,20230307,000000,4.58,4.6,4.475,4.51,1076121,0
+PL.US,D,20230308,000000,4.53,4.58,4.47,4.54,907363,0
+PL.US,D,20230309,000000,4.55,4.55,4.21,4.21,1621125,0
+PL.US,D,20230310,000000,4.17,4.22,3.975,4.08,2141171,0
+PL.US,D,20230313,000000,4,4.185,3.92,4.04,1529448,0
+PL.US,D,20230314,000000,4.14,4.19,4.02,4.07,1207550,0
+PL.US,D,20230315,000000,3.99,4.03,3.93,4.01,1352438,0
+PL.US,D,20230316,000000,3.98,4.045,3.91,3.99,1261708,0
+PL.US,D,20230317,000000,3.98,3.98,3.86,3.87,6158587,0
+PL.US,D,20230320,000000,3.89,3.91,3.46,3.46,5061136,0
+PL.US,D,20230321,000000,3.54,3.54,3.375,3.49,3893622,0
+PL.US,D,20230322,000000,3.46,3.48,3.29,3.3,3033802,0
+PL.US,D,20230323,000000,3.31,3.55,3.31,3.5,3611354,0
+PL.US,D,20230324,000000,3.46,3.56,3.32,3.52,3653272,0
+PL.US,D,20230327,000000,3.51,3.51,3.315,3.4,1933398,0
+PL.US,D,20230328,000000,3.37,3.425,3.3,3.41,2102662,0
+PL.US,D,20230329,000000,3.48,3.565,3.405,3.54,2412915,0
+PL.US,D,20230330,000000,3.69,4.0607,3.55,3.57,5820066,0
+PL.US,D,20230331,000000,3.61,4,3.6,3.93,4418086,0
+PL.US,D,20230403,000000,3.91,3.91,3.6,3.64,2402123,0
+PL.US,D,20230404,000000,3.71,3.74,3.605,3.72,1590635,0
+PL.US,D,20230405,000000,3.7,3.7,3.595,3.66,1608573,0
+PL.US,D,20230406,000000,3.84,4.18,3.84,4.15,3799447,0
+PL.US,D,20230410,000000,4.06,4.18,3.95,4.14,2114850,0
+PL.US,D,20230411,000000,4.15,4.3,4.09,4.09,1385980,0
+PL.US,D,20230412,000000,4.13,4.275,4.055,4.09,2749354,0
+PL.US,D,20230413,000000,4.12,4.41,4.11,4.33,2264443,0
+PL.US,D,20230414,000000,4.32,4.35,4.175,4.26,1313041,0
+PL.US,D,20230417,000000,4.32,4.49,4.3,4.36,1548458,0
+PL.US,D,20230418,000000,4.49,4.5,4.29,4.32,1181763,0
+PL.US,D,20230419,000000,4.3,4.31,4.165,4.25,1902915,0
+PL.US,D,20230420,000000,4.2,4.29,4.13,4.19,1114526,0
+PL.US,D,20230421,000000,4.2,4.2,4.04,4.1,1490955,0
+PL.US,D,20230424,000000,4.08,4.125,3.995,4.06,1123180,0
+PL.US,D,20230425,000000,4,4.045,3.97,4,1430926,0
+PL.US,D,20230426,000000,3.99,4.04,3.86,3.92,1377497,0
+PL.US,D,20230427,000000,3.94,4,3.84,3.97,1134734,0
+PL.US,D,20230428,000000,3.96,4.1,3.902,4.08,1662135,0
+PL.US,D,20230501,000000,4.1,4.11,3.955,4.01,940758,0
+PL.US,D,20230502,000000,4.03,4.08,3.8825,3.92,1009750,0
+PL.US,D,20230503,000000,3.92,4.02,3.9,3.93,1030286,0
+PL.US,D,20230504,000000,3.89,3.92,3.8,3.83,823595,0
+PL.US,D,20230505,000000,3.9,3.95,3.875,3.9,848972,0
+PL.US,D,20230508,000000,3.94,3.96,3.82,3.95,874111,0
+PL.US,D,20230509,000000,3.93,3.965,3.895,3.91,584747,0
+PL.US,D,20230510,000000,3.93,4.15,3.93,4.13,990628,0
+PL.US,D,20230511,000000,3.97,4.205,3.94,4.06,1162231,0
+PL.US,D,20230512,000000,4.11,4.2,4.08,4.15,1374287,0
+PL.US,D,20230515,000000,4.2,4.23,4.105,4.16,1080957,0
+PL.US,D,20230516,000000,4.16,4.185,4.02,4.04,907139,0
+PL.US,D,20230517,000000,4.08,4.19,4.01,4.15,1055471,0
+PL.US,D,20230518,000000,4.13,4.27,4.1,4.25,878047,0
+PL.US,D,20230519,000000,4.29,4.32,4.19,4.19,939517,0
+PL.US,D,20230522,000000,4.19,4.36,4.18,4.35,1518939,0
+PL.US,D,20230523,000000,4.37,4.51,4.32,4.34,1220827,0
+PL.US,D,20230524,000000,4.3,4.37,4.235,4.35,961942,0
+PL.US,D,20230525,000000,4.43,4.5,4.22,4.24,942160,0
+PL.US,D,20230526,000000,4.25,4.36,4.21,4.32,1069852,0
+PL.US,D,20230530,000000,4.36,4.45,4.28,4.41,1390446,0
+PL.US,D,20230531,000000,4.4,4.6,4.38,4.59,1925742,0
+PL.US,D,20230601,000000,4.6,4.655,4.485,4.59,1042965,0
+PL.US,D,20230602,000000,4.65,4.7478,4.58,4.68,1258182,0
+PL.US,D,20230605,000000,4.64,4.78,4.64,4.68,896422,0
+PL.US,D,20230606,000000,4.67,4.86,4.65,4.86,1381255,0
+PL.US,D,20230607,000000,4.88,5,4.79,4.87,1978558,0
+PL.US,D,20230608,000000,4.87,4.98,4.74,4.9,3249379,0
+PL.US,D,20230609,000000,3.95,4.05,3.33,3.41,18960626,0
+PL.US,D,20230612,000000,3.51,3.6888,3.35,3.49,8077972,0
+PL.US,D,20230613,000000,3.48,3.67,3.43,3.53,5390865,0
+PL.US,D,20230614,000000,3.59,3.595,3.42,3.49,3083268,0
+PL.US,D,20230615,000000,3.48,3.515,3.4,3.45,2822631,0
+PL.US,D,20230616,000000,3.55,3.585,3.33,3.36,4832308,0
+PL.US,D,20230620,000000,3.37,3.38,3.14,3.15,4913148,0
+PL.US,D,20230621,000000,3.16,3.22,3.01,3.17,3287591,0
+PL.US,D,20230622,000000,3.15,3.21,3.06,3.16,1611207,0
+PL.US,D,20230623,000000,3.11,3.15,3.05,3.07,2733857,0
+PL.US,D,20230626,000000,3.07,3.14,3.02,3.04,1771438,0
+PL.US,D,20230627,000000,3.07,3.085,3.01,3.02,2080335,0
+PL.US,D,20230628,000000,3.04,3.14,3,3.03,3105191,0
+PL.US,D,20230629,000000,3.05,3.18,3.04,3.08,1918418,0
+PL.US,D,20230630,000000,3.12,3.279,3.11,3.22,2610877,0
+PL.US,D,20230703,000000,3.25,3.3,3.2,3.24,1176351,0
+PL.US,D,20230705,000000,3.2,3.26,3.18,3.26,1928412,0
+PL.US,D,20230706,000000,3.25,3.3,3.13,3.18,2199433,0
+PL.US,D,20230707,000000,3.15,3.27,3.12,3.24,1449665,0
+PL.US,D,20230710,000000,3.24,3.35,3.215,3.33,1838729,0
+PL.US,D,20230711,000000,3.38,3.44,3.315,3.43,2381234,0
+PL.US,D,20230712,000000,3.49,3.5,3.34,3.41,2056944,0
+PL.US,D,20230713,000000,3.41,3.54,3.4,3.48,2604000,0
+PL.US,D,20230714,000000,3.49,3.58,3.27,3.28,2228945,0
+PL.US,D,20230717,000000,3.3,3.45,3.26,3.43,1698183,0
+PL.US,D,20230718,000000,3.41,3.565,3.39,3.54,2107567,0
+PL.US,D,20230719,000000,3.55,3.6,3.43,3.47,1942506,0
+PL.US,D,20230720,000000,3.44,3.46,3.32,3.34,1409764,0
+PL.US,D,20230721,000000,3.36,3.4,3.275,3.34,1386759,0
+PL.US,D,20230724,000000,3.35,3.38,3.29,3.34,995964,0
+PL.US,D,20230725,000000,3.35,3.38,3.32,3.35,1032535,0
+PL.US,D,20230726,000000,3.33,3.42,3.311,3.42,1381834,0
+PL.US,D,20230727,000000,3.45,3.48,3.27,3.29,1655483,0
+PL.US,D,20230728,000000,3.33,3.48,3.33,3.45,1914863,0
+PL.US,D,20230731,000000,3.46,3.75,3.43,3.72,3824762,0
+PL.US,D,20230801,000000,3.75,3.77,3.63,3.77,2013892,0
+PL.US,D,20230802,000000,3.67,3.67,3.39,3.4,2021478,0
+PL.US,D,20230803,000000,3.41,3.47,3.33,3.44,1125673,0
+PL.US,D,20230804,000000,3.5,3.51,3.33,3.41,1369178,0
+PL.US,D,20230807,000000,3.41,3.41,3.335,3.38,1090953,0
+PL.US,D,20230808,000000,3.34,3.47,3.32,3.45,1278302,0
+PL.US,D,20230809,000000,3.44,3.46,3.37,3.41,939338,0
+PL.US,D,20230810,000000,3.4,3.54,3.4,3.42,1161127,0
+PL.US,D,20230811,000000,3.4,3.52,3.37,3.5,1260639,0
+PL.US,D,20230814,000000,3.48,3.52,3.4,3.51,1521327,0
+PL.US,D,20230815,000000,3.46,3.5,3.38,3.39,942550,0
+PL.US,D,20230816,000000,3.39,3.39,3.28,3.31,1311814,0
+PL.US,D,20230817,000000,3.33,3.39,3.235,3.24,1159606,0
+PL.US,D,20230818,000000,3.16,3.32,3.155,3.27,1108690,0
+PL.US,D,20230821,000000,3.28,3.28,3.14,3.2,1421284,0
+PL.US,D,20230822,000000,3.2,3.24,3.16,3.21,611319,0
+PL.US,D,20230823,000000,3.2,3.3,3.18,3.29,904809,0
+PL.US,D,20230824,000000,3.3,3.3,3.1,3.11,1093400,0
+PL.US,D,20230825,000000,3.13,3.18,3.07,3.12,839333,0
+PL.US,D,20230828,000000,3.13,3.18,3.1,3.14,1094896,0
+PL.US,D,20230829,000000,3.14,3.32,3.105,3.28,943132,0
+PL.US,D,20230830,000000,3.26,3.33,3.21,3.32,754582,0
+PL.US,D,20230831,000000,3.33,3.37,3.24,3.25,825350,0
+PL.US,D,20230901,000000,3.28,3.34,3.27,3.33,757077,0
+PL.US,D,20230905,000000,3.27,3.35,3.26,3.3,948396,0
+PL.US,D,20230906,000000,3.3,3.32,3.16,3.16,1223189,0
+PL.US,D,20230907,000000,3.15,3.15,3.05,3.08,1656629,0
+PL.US,D,20230908,000000,2.88,2.9,2.51,2.74,8325956,0
+PL.US,D,20230911,000000,2.78,2.86,2.69,2.84,2193097,0
+PL.US,D,20230912,000000,2.81,2.935,2.8,2.91,1799882,0
+PL.US,D,20230913,000000,2.88,2.93,2.73,2.73,1735778,0
+PL.US,D,20230914,000000,2.76,2.83,2.71,2.82,1348516,0
+PL.US,D,20230915,000000,2.83,2.83,2.74,2.8,4713939,0
+PL.US,D,20230918,000000,2.79,2.8,2.68,2.69,1137328,0
+PL.US,D,20230919,000000,2.66,2.72,2.6403,2.7,1283120,0
+PL.US,D,20230920,000000,2.83,2.84,2.69,2.7,2187837,0
+PL.US,D,20230921,000000,2.64,2.73,2.6232,2.68,1405416,0
+PL.US,D,20230922,000000,2.69,2.715,2.57,2.58,1374752,0
+PL.US,D,20230925,000000,2.55,2.61,2.48,2.54,1473688,0
+PL.US,D,20230926,000000,2.53,2.57,2.46,2.48,1325139,0
+PL.US,D,20230927,000000,2.49,2.53,2.46,2.5,1219578,0
+PL.US,D,20230928,000000,2.51,2.605,2.4641,2.59,2685950,0
+PL.US,D,20230929,000000,2.63,2.68,2.59,2.6,1350801,0
+PL.US,D,20231002,000000,2.6,2.66,2.56,2.57,1225529,0
+PL.US,D,20231003,000000,2.54,2.57,2.5,2.53,876253,0
+PL.US,D,20231004,000000,2.54,2.61,2.5,2.58,1136617,0
+PL.US,D,20231005,000000,2.58,2.62,2.505,2.59,1158162,0
+PL.US,D,20231006,000000,2.55,2.63,2.53,2.61,927976,0
+PL.US,D,20231009,000000,2.55,2.61,2.53,2.59,1152041,0
+PL.US,D,20231010,000000,2.6,2.69,2.6,2.6,1679688,0
+PL.US,D,20231011,000000,2.62,2.65,2.45,2.46,1562837,0
+PL.US,D,20231012,000000,2.45,2.465,2.261,2.3,2748087,0
+PL.US,D,20231013,000000,2.31,2.31,2.17,2.18,2250029,0
+PL.US,D,20231016,000000,2.19,2.29,2.15,2.29,2092382,0
+PL.US,D,20231017,000000,2.26,2.43,2.23,2.42,1743223,0
+PL.US,D,20231018,000000,2.38,2.4,2.24,2.26,966433,0
+PL.US,D,20231019,000000,2.26,2.275,2.18,2.19,1352005,0
+PL.US,D,20231020,000000,2.19,2.205,2.12,2.14,1530267,0
+PL.US,D,20231023,000000,2.11,2.165,2.07,2.11,1795311,0
+PL.US,D,20231024,000000,2.1,2.2,2.1,2.17,1182392,0
+PL.US,D,20231025,000000,2.18,2.18,2.09,2.09,1189867,0
+PL.US,D,20231026,000000,2.09,2.16,2.05,2.11,1363441,0
+PL.US,D,20231027,000000,2.12,2.1499,2.07,2.07,1105148,0
+PL.US,D,20231030,000000,2.08,2.17,2.07,2.11,1131907,0
+PL.US,D,20231031,000000,2.12,2.22,2.12,2.16,1835435,0
+PL.US,D,20231101,000000,2.14,2.2,2.04,2.06,1342707,0
+PL.US,D,20231102,000000,2.12,2.27,2.12,2.26,1415568,0
+PL.US,D,20231103,000000,2.35,2.36,2.24,2.28,1460832,0
+PL.US,D,20231106,000000,2.26,2.3,2.23,2.26,961302,0
+PL.US,D,20231107,000000,2.26,2.36,2.25,2.29,1359117,0
+PL.US,D,20231108,000000,2.33,2.33,2.16,2.18,873696,0
+PL.US,D,20231109,000000,2.23,2.23,2.08,2.1,1174596,0
+PL.US,D,20231110,000000,2.13,2.19,2.085,2.17,1012497,0
+PL.US,D,20231113,000000,2.17,2.26,2.16,2.24,953562,0
+PL.US,D,20231114,000000,2.32,2.44,2.32,2.42,1590367,0
+PL.US,D,20231115,000000,2.42,2.55,2.36,2.38,1666023,0
+PL.US,D,20231116,000000,2.36,2.368,2.27,2.31,931936,0
+PL.US,D,20231117,000000,2.32,2.4,2.26,2.35,1446416,0
+PL.US,D,20231120,000000,2.34,2.445,2.325,2.43,1009070,0
+PL.US,D,20231121,000000,2.43,2.45,2.345,2.36,706519,0
+PL.US,D,20231122,000000,2.4,2.43,2.36,2.4,701781,0
+PL.US,D,20231124,000000,2.41,2.47,2.36,2.47,363875,0
+PL.US,D,20231127,000000,2.46,2.51,2.415,2.43,819177,0
+PL.US,D,20231128,000000,2.42,2.48,2.375,2.46,578786,0
+PL.US,D,20231129,000000,2.5,2.56,2.44,2.47,1001643,0
+PL.US,D,20231130,000000,2.46,2.49,2.42,2.43,859349,0
+PL.US,D,20231201,000000,2.41,2.54,2.381,2.53,1069394,0
+PL.US,D,20231204,000000,2.5,2.57,2.49,2.57,875001,0
+PL.US,D,20231205,000000,2.55,2.598,2.525,2.56,1340517,0
+PL.US,D,20231206,000000,2.6,2.66,2.565,2.59,1507811,0
+PL.US,D,20231207,000000,2.58,2.59,2.525,2.57,2178877,0
+PL.US,D,20231208,000000,2.49,2.56,2.34,2.43,3319619,0
+PL.US,D,20231211,000000,2.4,2.46,2.31,2.38,1907333,0
+PL.US,D,20231212,000000,2.38,2.38,2.26,2.27,1497338,0
+PL.US,D,20231213,000000,2.29,2.45,2.225,2.45,2468305,0
+PL.US,D,20231214,000000,2.5,2.605,2.45,2.52,2297852,0
+PL.US,D,20231215,000000,2.55,2.57,2.38,2.45,3952165,0
+PL.US,D,20231218,000000,2.45,2.56,2.415,2.43,1474184,0
+PL.US,D,20231219,000000,2.43,2.5,2.4294,2.48,1889633,0
+PL.US,D,20231220,000000,2.46,2.46,2.34,2.35,1657432,0
+PL.US,D,20231221,000000,2.36,2.41,2.335,2.37,2092086,0
+PL.US,D,20231222,000000,2.37,2.48,2.33,2.35,3506232,0
+PL.US,D,20231226,000000,2.37,2.46,2.32,2.45,2312534,0
+PL.US,D,20231227,000000,2.45,2.48,2.375,2.39,2007389,0
+PL.US,D,20231228,000000,2.38,2.57,2.37,2.56,2270580,0
+PL.US,D,20231229,000000,2.54,2.57,2.45,2.47,1479489,0
+PL.US,D,20240102,000000,2.46,2.52,2.38,2.38,1402498,0
+PL.US,D,20240103,000000,2.39,2.4,2.3,2.34,1324163,0
+PL.US,D,20240104,000000,2.34,2.365,2.29,2.32,951112,0
+PL.US,D,20240105,000000,2.3,2.35,2.25,2.26,1357886,0
+PL.US,D,20240108,000000,2.25,2.36,2.24,2.33,1054851,0
+PL.US,D,20240109,000000,2.3,2.3,2.24,2.25,938435,0
+PL.US,D,20240110,000000,2.25,2.33,2.21,2.24,1576121,0
+PL.US,D,20240111,000000,2.27,2.27,2.15,2.18,1446830,0
+PL.US,D,20240112,000000,2.21,2.26,2.18,2.2,1120171,0
+PL.US,D,20240116,000000,2.21,2.21,2.1,2.1,1030963,0
+PL.US,D,20240117,000000,2.07,2.08,2.03,2.07,1124875,0
+PL.US,D,20240118,000000,2.09,2.11,2.02,2.07,1137934,0
+PL.US,D,20240119,000000,2.1,2.115,1.99,2.11,1662488,0
+PL.US,D,20240122,000000,2.11,2.29,2.11,2.28,1782801,0
+PL.US,D,20240123,000000,2.3,2.33,2.26,2.28,1294944,0
+PL.US,D,20240124,000000,2.33,2.43,2.27,2.29,1611661,0
+PL.US,D,20240125,000000,2.32,2.338,2.25,2.3,766048,0
+PL.US,D,20240126,000000,2.32,2.34,2.27,2.29,680896,0
+PL.US,D,20240129,000000,2.28,2.4598,2.27,2.45,1380247,0
+PL.US,D,20240130,000000,2.41,2.4281,2.33,2.37,787605,0
+PL.US,D,20240131,000000,2.34,2.4,2.26,2.26,1062201,0
+PL.US,D,20240201,000000,2.31,2.36,2.17,2.31,2330954,0
+PL.US,D,20240202,000000,2.27,2.28,2.22,2.25,753562,0
+PL.US,D,20240205,000000,2.2,2.21,2.13,2.15,1430725,0
+PL.US,D,20240206,000000,2.11,2.2,2.1,2.19,1071526,0
+PL.US,D,20240207,000000,2.19,2.22,2.14,2.17,616160,0
+PL.US,D,20240208,000000,2.17,2.24,2.15,2.21,686743,0
+PL.US,D,20240209,000000,2.23,2.325,2.2,2.32,1126300,0
+PL.US,D,20240212,000000,2.33,2.42,2.28,2.4,1299643,0
+PL.US,D,20240213,000000,2.28,2.29,2.155,2.17,1197311,0
+PL.US,D,20240214,000000,2.22,2.26,2.18,2.26,710765,0
+PL.US,D,20240215,000000,2.29,2.34,2.25,2.29,1070323,0
+PL.US,D,20240216,000000,2.27,2.28,2.215,2.26,949421,0
+PL.US,D,20240220,000000,2.25,2.27,2.19,2.22,764175,0
+PL.US,D,20240221,000000,2.2,2.2,2.14,2.16,934295,0
+PL.US,D,20240222,000000,2.15,2.19,2.14,2.16,1106826,0
+PL.US,D,20240223,000000,2.16,2.2,2.13,2.16,1806983,0
+PL.US,D,20240226,000000,2.15,2.22,2.15,2.21,1043098,0
+PL.US,D,20240227,000000,2.24,2.27,2.1899,2.23,715992,0
+PL.US,D,20240228,000000,2.2,2.21,2.13,2.13,786673,0
+PL.US,D,20240229,000000,2.18,2.24,2.15,2.19,871025,0
+PL.US,D,20240301,000000,2.18,2.26,2.14,2.25,1376922,0
+PL.US,D,20240304,000000,2.26,2.28,2.15,2.15,882687,0
+PL.US,D,20240305,000000,2.13,2.23,2.13,2.17,2089023,0
+PL.US,D,20240306,000000,2.2,2.23,2.145,2.17,729304,0
+PL.US,D,20240307,000000,2.2,2.24,2.1601,2.22,626135,0
+PL.US,D,20240308,000000,2.27,2.36,2.24,2.24,1129210,0
+PL.US,D,20240311,000000,2.24,2.3,2.195,2.2,941612,0
+PL.US,D,20240312,000000,2.2,2.2,2.14,2.15,997972,0
+PL.US,D,20240313,000000,2.14,2.23,2.13,2.17,827923,0
+PL.US,D,20240314,000000,2.19,2.19,2.13,2.16,1123529,0
+PL.US,D,20240315,000000,2.17,2.23,2.145,2.21,2297928,0
+PL.US,D,20240318,000000,2.21,2.24,2.17,2.21,899110,0
+PL.US,D,20240319,000000,2.19,2.4,2.19,2.36,1862307,0
+PL.US,D,20240320,000000,2.34,2.45,2.31,2.42,1795715,0
+PL.US,D,20240321,000000,2.45,2.48,2.385,2.47,1765524,0
+PL.US,D,20240322,000000,2.47,2.475,2.39,2.39,846898,0
+PL.US,D,20240325,000000,2.42,2.54,2.42,2.49,1924609,0
+PL.US,D,20240326,000000,2.53,2.6,2.5,2.51,1838521,0
+PL.US,D,20240327,000000,2.53,2.56,2.47,2.55,1130265,0
+PL.US,D,20240328,000000,2.57,2.67,2.525,2.55,2518136,0
+PL.US,D,20240401,000000,2.55,2.57,2.22,2.25,3337572,0
+PL.US,D,20240402,000000,2.22,2.25,2.125,2.16,1931081,0
+PL.US,D,20240403,000000,2.15,2.21,2.12,2.14,1219946,0
+PL.US,D,20240404,000000,2.16,2.175,2.055,2.08,1468817,0
+PL.US,D,20240405,000000,2.06,2.1,2.04,2.1,1233728,0
+PL.US,D,20240408,000000,2.1,2.1193,2.06,2.1,1500365,0
+PL.US,D,20240409,000000,2.11,2.16,2.07,2.15,1319546,0
+PL.US,D,20240410,000000,2.09,2.1,2.02,2.04,1370501,0
+PL.US,D,20240411,000000,2.06,2.08,2.02,2.07,1154968,0
+PL.US,D,20240412,000000,2.05,2.07,2,2.01,1403280,0
+PL.US,D,20240415,000000,2.01,2.0101,1.8,1.81,3420786,0
+PL.US,D,20240416,000000,1.8,1.82,1.71,1.73,2479780,0
+PL.US,D,20240417,000000,1.74,1.79,1.73,1.75,1998444,0
+PL.US,D,20240418,000000,1.8,1.84,1.74,1.76,1357968,0
+PL.US,D,20240419,000000,1.68,1.78,1.68,1.75,1644818,0
+PL.US,D,20240422,000000,1.78,1.78,1.71,1.74,963153,0
+PL.US,D,20240423,000000,1.73,1.8399,1.73,1.77,1116323,0
+PL.US,D,20240424,000000,1.77,1.83,1.74,1.82,1178371,0
+PL.US,D,20240425,000000,1.8,1.87,1.74,1.76,848093,0
+PL.US,D,20240426,000000,1.76,1.795,1.75,1.77,585688,0
+PL.US,D,20240429,000000,1.79,1.82,1.71,1.74,981642,0
+PL.US,D,20240430,000000,1.78,1.78,1.67,1.69,975408,0
+PL.US,D,20240501,000000,1.7,1.785,1.6906,1.76,2038710,0
+PL.US,D,20240502,000000,1.79,1.83,1.76,1.82,834720,0
+PL.US,D,20240503,000000,1.85,1.9,1.785,1.81,990189,0
+PL.US,D,20240506,000000,1.81,1.93,1.81,1.89,1162890,0
+PL.US,D,20240507,000000,1.91,2.04,1.9,2,1664596,0
+PL.US,D,20240508,000000,1.98,2.079,1.96,2.05,1536616,0
+PL.US,D,20240509,000000,2.04,2.11,2.01,2.09,1323867,0
+PL.US,D,20240510,000000,2.09,2.1,1.93,1.94,758055,0
+PL.US,D,20240513,000000,1.98,2.05,1.96,1.97,791439,0
+PL.US,D,20240514,000000,2.02,2.065,2.01,2.06,870837,0
+PL.US,D,20240515,000000,2.09,2.11,2.02,2.08,1194416,0
+PL.US,D,20240516,000000,2.09,2.1,2.02,2.03,731369,0
+PL.US,D,20240517,000000,2.03,2.035,1.96,1.96,872241,0
+PL.US,D,20240520,000000,1.98,2.02,1.94,1.94,1345921,0
+PL.US,D,20240521,000000,1.95,2,1.9,1.92,1121002,0
+PL.US,D,20240522,000000,1.93,1.99,1.89,1.91,926909,0
+PL.US,D,20240523,000000,1.92,1.92,1.83,1.86,691813,0
+PL.US,D,20240524,000000,1.86,1.91,1.85,1.9,668045,0
+PL.US,D,20240528,000000,1.9,1.9275,1.84,1.84,718961,0
+PL.US,D,20240529,000000,1.83,1.86,1.81,1.83,604938,0
+PL.US,D,20240530,000000,1.86,1.94,1.86,1.93,850850,0
+PL.US,D,20240531,000000,1.95,1.97,1.84,1.86,1249709,0
+PL.US,D,20240603,000000,1.88,1.91,1.84,1.91,1132039,0
+PL.US,D,20240604,000000,1.93,1.93,1.78,1.78,1219311,0
+PL.US,D,20240605,000000,1.8,1.85,1.79,1.84,1006325,0
+PL.US,D,20240606,000000,1.81,1.85,1.78,1.82,1246490,0
+PL.US,D,20240607,000000,1.81,2.04,1.78,2.02,3184234,0
+PL.US,D,20240610,000000,2.03,2.19,2,2.07,3502669,0
+PL.US,D,20240611,000000,2.03,2.06,1.96,2.01,1333757,0
+PL.US,D,20240612,000000,2.07,2.115,1.99,2.04,1624995,0
+PL.US,D,20240613,000000,2.04,2.05,1.9,1.9,1524181,0
+PL.US,D,20240614,000000,1.89,1.9,1.835,1.85,902222,0
+PL.US,D,20240617,000000,1.86,1.8899,1.82,1.87,685264,0
+PL.US,D,20240618,000000,1.85,1.92,1.85,1.87,2066345,0
+PL.US,D,20240620,000000,1.86,1.885,1.83,1.85,1793121,0
+PL.US,D,20240621,000000,1.85,2.02,1.83,1.98,3407331,0
+PL.US,D,20240624,000000,1.99,2.03,1.97,1.98,1944614,0
+PL.US,D,20240625,000000,1.98,2,1.85,1.86,2160869,0
+PL.US,D,20240626,000000,1.88,1.89,1.83,1.86,1051444,0
+PL.US,D,20240627,000000,1.88,1.88,1.79,1.84,1326261,0
+PL.US,D,20240628,000000,1.86,1.86,1.8,1.86,7305734,0
+PL.US,D,20240701,000000,1.86,1.88,1.76,1.77,1480769,0
+PL.US,D,20240702,000000,1.78,1.805,1.73,1.78,1116817,0
+PL.US,D,20240703,000000,1.78,1.82,1.75,1.81,823609,0
+PL.US,D,20240705,000000,1.82,1.84,1.78,1.84,995482,0
+PL.US,D,20240708,000000,1.87,1.87,1.79,1.82,1233070,0
+PL.US,D,20240709,000000,1.82,1.84,1.77,1.77,943444,0
+PL.US,D,20240710,000000,1.75,1.78,1.73,1.77,908905,0
+PL.US,D,20240711,000000,1.8,1.97,1.79,1.96,2177102,0
+PL.US,D,20240712,000000,1.97,2.06,1.93,2.02,2162587,0
+PL.US,D,20240715,000000,2.08,2.17,2.03,2.12,3143485,0
+PL.US,D,20240716,000000,2.13,2.23,2.11,2.23,2716488,0
+PL.US,D,20240717,000000,2.2,2.39,2.2,2.37,3342847,0
+PL.US,D,20240718,000000,2.36,2.39,2.16,2.16,2662570,0
+PL.US,D,20240719,000000,2.19,2.24,2.11,2.14,1332040,0
+PL.US,D,20240722,000000,2.28,2.32,2.21,2.32,2096006,0
+PL.US,D,20240723,000000,2.29,2.41,2.25,2.35,1652423,0
+PL.US,D,20240724,000000,2.33,2.41,2.27,2.29,1409197,0
+PL.US,D,20240725,000000,2.31,2.41,2.25,2.39,1375409,0
+PL.US,D,20240726,000000,2.45,2.52,2.405,2.47,2050008,0
+PL.US,D,20240729,000000,2.49,2.5,2.39,2.44,1498872,0
+PL.US,D,20240730,000000,2.44,2.52,2.42,2.5,1471530,0
+PL.US,D,20240731,000000,2.52,2.6299,2.47,2.54,2194524,0
+PL.US,D,20240801,000000,2.52,2.53,2.25,2.3,1752409,0
+PL.US,D,20240802,000000,2.17,2.2094,2.09,2.1,1852546,0
+PL.US,D,20240805,000000,1.9,2.06,1.86,2.01,1546542,0
+PL.US,D,20240806,000000,2.07,2.115,2.01,2.04,1349701,0
+PL.US,D,20240807,000000,2.13,2.135,2.01,2.01,1159438,0
+PL.US,D,20240808,000000,2.06,2.16,2.04,2.14,889383,0
+PL.US,D,20240809,000000,2.15,2.18,2.11,2.13,1050889,0
+PL.US,D,20240812,000000,2.12,2.16,2.04,2.07,1512650,0
+PL.US,D,20240813,000000,2.09,2.15,2.05,2.13,1786846,0
+PL.US,D,20240814,000000,2.15,2.15,2.065,2.08,708973,0
+PL.US,D,20240815,000000,2.14,2.19,2.12,2.17,2495507,0
+PL.US,D,20240816,000000,2.34,2.58,2.212,2.52,9340749,0
+PL.US,D,20240819,000000,2.54,2.84,2.46,2.84,7345671,0
+PL.US,D,20240820,000000,2.83,2.89,2.68,2.74,5500437,0
+PL.US,D,20240821,000000,2.78,2.8,2.66,2.76,3985094,0
+PL.US,D,20240822,000000,2.76,2.7699,2.54,2.56,2300898,0
+PL.US,D,20240823,000000,2.59,2.76,2.55,2.74,2190212,0
+PL.US,D,20240826,000000,2.78,2.8,2.7,2.75,1769963,0
+PL.US,D,20240827,000000,2.69,2.74,2.57,2.58,1790563,0
+PL.US,D,20240828,000000,2.62,2.64,2.495,2.51,1557460,0
+PL.US,D,20240829,000000,2.56,2.805,2.5502,2.75,2860032,0
+PL.US,D,20240830,000000,2.76,2.81,2.61,2.69,1872862,0
+PL.US,D,20240903,000000,2.65,2.665,2.45,2.45,2088156,0
+PL.US,D,20240904,000000,2.45,2.56,2.39,2.48,2310417,0
+PL.US,D,20240905,000000,2.48,2.5263,2.43,2.48,1920922,0
+PL.US,D,20240906,000000,2.23,2.32,1.76,1.78,11855121,0
+PL.US,D,20240909,000000,1.87,2.01,1.79,1.92,5691179,0
+PL.US,D,20240910,000000,1.93,1.93,1.79,1.9,2556527,0
+PL.US,D,20240911,000000,1.88,2.015,1.84,1.94,3465083,0
+PL.US,D,20240912,000000,1.95,2.09,1.925,2.05,2131053,0
+PL.US,D,20240913,000000,2.09,2.16,2.05,2.15,1911589,0
+PL.US,D,20240916,000000,2.15,2.1793,2.08,2.12,2082831,0
+PL.US,D,20240917,000000,2.15,2.19,2.09,2.12,1721364,0
+PL.US,D,20240918,000000,2.12,2.19,2.05,2.05,2616959,0
+PL.US,D,20240919,000000,2.14,2.18,2.11,2.12,1786433,0
+PL.US,D,20240920,000000,2.1,2.11,2.03,2.06,7762693,0
+PL.US,D,20240923,000000,2.06,2.11,2.02,2.05,1741004,0
+PL.US,D,20240924,000000,2.08,2.105,2.05,2.1,1351271,0
+PL.US,D,20240925,000000,2.08,2.22,2.07,2.18,2572519,0
+PL.US,D,20240926,000000,2.25,2.255,2.18,2.21,1873280,0
+PL.US,D,20240927,000000,2.27,2.34,2.22,2.24,2412125,0
+PL.US,D,20240930,000000,2.25,2.28,2.2,2.23,1918489,0
+PL.US,D,20241001,000000,2.23,2.27,2.195,2.2,1953098,0
+PL.US,D,20241002,000000,2.17,2.27,2.16,2.24,1838065,0
+PL.US,D,20241003,000000,2.2,2.265,2.18,2.21,1121965,0
+PL.US,D,20241004,000000,2.22,2.29,2.22,2.24,2368726,0
+PL.US,D,20241007,000000,2.25,2.26,2.19,2.26,1472775,0
+PL.US,D,20241008,000000,2.26,2.26,2.14,2.14,1839360,0
+PL.US,D,20241009,000000,2.12,2.155,2.08,2.14,1653338,0
+PL.US,D,20241010,000000,2.09,2.12,2.06,2.1,1567193,0
+PL.US,D,20241011,000000,2.1,2.28,2.095,2.26,1474017,0
+PL.US,D,20241014,000000,2.3,2.36,2.255,2.27,1410494,0
+PL.US,D,20241015,000000,2.27,2.335,2.225,2.25,1757987,0
+PL.US,D,20241016,000000,2.27,2.36,2.23,2.35,2468827,0
+PL.US,D,20241017,000000,2.37,2.38,2.28,2.3,1302926,0
+PL.US,D,20241018,000000,2.32,2.35,2.27,2.32,1312937,0
+PL.US,D,20241021,000000,2.32,2.34,2.22,2.28,1802888,0
+PL.US,D,20241022,000000,2.29,2.33,2.27,2.31,1417353,0
+PL.US,D,20241023,000000,2.29,2.319,2.251,2.28,882756,0
+PL.US,D,20241024,000000,2.3,2.395,2.28,2.31,1820613,0
+PL.US,D,20241025,000000,2.34,2.38,2.285,2.3,1139714,0
+PL.US,D,20241028,000000,2.3,2.38,2.3,2.36,1715880,0
+PL.US,D,20241029,000000,2.35,2.4,2.32,2.38,1192523,0
+PL.US,D,20241030,000000,2.37,2.46,2.35,2.35,1361335,0
+PL.US,D,20241031,000000,2.33,2.38,2.195,2.21,1588812,0
+PL.US,D,20241101,000000,2.26,2.3,2.23,2.27,1417340,0
+PL.US,D,20241104,000000,2.27,2.32,2.185,2.21,1640661,0
+PL.US,D,20241105,000000,2.22,2.32,2.2008,2.32,1417497,0
+PL.US,D,20241106,000000,2.41,2.5,2.33,2.47,2791342,0
+PL.US,D,20241107,000000,2.47,2.57,2.4,2.53,1977187,0
+PL.US,D,20241108,000000,2.52,2.56,2.47,2.51,1505244,0
+PL.US,D,20241111,000000,2.57,2.63,2.46,2.61,2732628,0
+PL.US,D,20241112,000000,2.57,2.66,2.54,2.63,1788943,0
+PL.US,D,20241113,000000,2.705,3.19,2.69,3,7939203,0
+PL.US,D,20241114,000000,3.24,3.3,2.965,3,5407232,0
+PL.US,D,20241115,000000,3.0115,3.04,2.72,2.93,4217840,0
+PL.US,D,20241118,000000,2.98,3.09,2.93,3.05,2931850,0
+PL.US,D,20241119,000000,2.98,3.1899,2.94,3.18,3006430,0
+PL.US,D,20241120,000000,3.2,3.24,3.065,3.14,2643661,0
+PL.US,D,20241121,000000,3.195,3.41,3.17,3.32,5005536,0
+PL.US,D,20241122,000000,3.38,3.54,3.3,3.51,5033868,0
+PL.US,D,20241125,000000,3.73,3.84,3.5122,3.78,6509878,0
+PL.US,D,20241126,000000,3.73,3.89,3.65,3.68,4596117,0
+PL.US,D,20241127,000000,3.71,3.85,3.64,3.82,3135390,0
+PL.US,D,20241129,000000,3.9,4.005,3.81,3.93,2927629,0
+PL.US,D,20241202,000000,4.19,4.59,4.07,4.51,13657211,0
+PL.US,D,20241203,000000,4.61,4.99,4.27,4.4,15706719,0
+PL.US,D,20241204,000000,4.53,4.53,4.11,4.17,8299998,0
+PL.US,D,20241205,000000,4.12,4.15,3.755,4.09,8458427,0
+PL.US,D,20241206,000000,4.2,4.3,4.045,4.16,4684007,0
+PL.US,D,20241209,000000,4.44,4.5,3.95,4.04,10457951,0
+PL.US,D,20241210,000000,3.6426,3.959,3.47,3.87,8127324,0
+PL.US,D,20241211,000000,3.9014,3.978,3.535,3.95,5627422,0
+PL.US,D,20241212,000000,3.81,4.1,3.75,3.89,4017767,0
+PL.US,D,20241213,000000,3.92,4.065,3.88,4.01,3234047,0
+PL.US,D,20241216,000000,4.015,4.4,3.92,4.33,5921014,0
+PL.US,D,20241217,000000,4.24,4.29,4.1,4.2,4172980,0
+PL.US,D,20241218,000000,4.28,4.35,3.82,3.87,6601567,0
+PL.US,D,20241219,000000,3.96,3.99,3.76,3.88,4619965,0
+PL.US,D,20241220,000000,3.72,4.1999,3.6703,4.04,15403467,0
+PL.US,D,20241223,000000,4.05,4.08,3.88,4.02,3003012,0
+PL.US,D,20241224,000000,4.068,4.14,3.95,4.14,2370726,0
+PL.US,D,20241226,000000,4.148,4.675,4.135,4.52,7944218,0
+PL.US,D,20241227,000000,4.55,4.6,4.27,4.38,4530130,0
+PL.US,D,20241230,000000,4.25,4.29,4.02,4.21,5134924,0
+PL.US,D,20241231,000000,4.28,4.28,4.04,4.04,2902183,0
+PL.US,D,20250102,000000,4.09,4.155,3.91,3.97,3689391,0
+PL.US,D,20250103,000000,4,4.24,3.99,4.22,2723993,0
+PL.US,D,20250106,000000,4.36,4.59,4.2612,4.36,4595333,0
+PL.US,D,20250107,000000,4.415,4.4306,4.08,4.11,3586017,0
+PL.US,D,20250108,000000,4.015,4.07,3.82,3.88,3245652,0
+PL.US,D,20250110,000000,3.79,3.8,3.66,3.71,2819442,0
+PL.US,D,20250113,000000,3.6,3.72,3.54,3.57,2630402,0
+PL.US,D,20250114,000000,3.665,3.838,3.65,3.73,2376845,0
+PL.US,D,20250115,000000,3.97,4.03,3.82,3.83,2793865,0
+PL.US,D,20250116,000000,3.88,3.925,3.76,3.81,2495244,0
+PL.US,D,20250117,000000,3.86,4.02,3.81,3.82,2235886,0
+PL.US,D,20250121,000000,4.17,4.75,4.14,4.67,9623687,0
+PL.US,D,20250122,000000,4.64,4.67,4.41,4.44,4843036,0
+PL.US,D,20250123,000000,4.3527,4.75,4.19,4.74,6766227,0
+PL.US,D,20250124,000000,4.81,5.55,4.81,5.44,14452873,0
+PL.US,D,20250127,000000,5.16,5.28,4.915,5.15,9033267,0
+PL.US,D,20250128,000000,5.19,5.51,5.01,5.46,7539719,0
+PL.US,D,20250129,000000,6.25,6.25,5.18,5.55,24549197,0
+PL.US,D,20250130,000000,5.72,6.25,5.5,5.82,12573624,0
+PL.US,D,20250131,000000,5.86,6.3588,5.78,6.1,11082736,0
+PL.US,D,20250203,000000,5.74,6.21,5.71,6.12,7410381,0
+PL.US,D,20250204,000000,6.07,6.55,6.07,6.45,9515228,0
+PL.US,D,20250205,000000,6.47,6.55,6.22,6.37,6442115,0
+PL.US,D,20250206,000000,6.35,6.5399,6.16,6.18,5336051,0
+PL.US,D,20250207,000000,6.17,6.27,5.94,6,6072224,0
+PL.US,D,20250210,000000,6.04,6.71,5.9114,6.49,9620530,0
+PL.US,D,20250211,000000,6.25,6.42,6.07,6.19,4888753,0
+PL.US,D,20250212,000000,6.09,6.365,6.07,6.11,4858127,0
+PL.US,D,20250213,000000,6.17,6.26,6.05,6.24,3448493,0
+PL.US,D,20250214,000000,6.28,6.6,5.85,6.06,5424517,0
+PL.US,D,20250218,000000,6.095,6.375,6.09,6.19,6880635,0
+PL.US,D,20250219,000000,6.11,6.18,5.63,5.63,5902910,0
+PL.US,D,20250220,000000,5.56,5.71,5.248,5.45,7131327,0
+PL.US,D,20250221,000000,5.51,5.56,4.96,4.97,6165854,0
+PL.US,D,20250224,000000,5.09,5.106,4.65,4.67,4888832,0
+PL.US,D,20250225,000000,4.595,4.66,4.29,4.39,5099340,0
+PL.US,D,20250226,000000,4.505,4.81,4.505,4.67,4046570,0
+PL.US,D,20250227,000000,4.74,4.86,4.48,4.49,3495303,0
+PL.US,D,20250228,000000,4.35,4.64,4.27,4.62,3888360,0
+PL.US,D,20250303,000000,4.73,4.74,4.19,4.25,3593626,0
+PL.US,D,20250304,000000,4.09,4.26,3.83,4.1,5365578,0
+PL.US,D,20250305,000000,4.175,4.39,4.02,4.38,3336815,0
+PL.US,D,20250306,000000,4.1702,4.355,3.94,3.97,4471118,0
+PL.US,D,20250307,000000,3.96,4.01,3.68,3.98,4705276,0
+PL.US,D,20250310,000000,3.795,3.8,3.5,3.64,4878648,0
+PL.US,D,20250311,000000,3.62,3.89,3.59,3.83,4353208,0
+PL.US,D,20250312,000000,4,4.13,3.88,4,4353162,0
+PL.US,D,20250313,000000,3.95,4.045,3.84,3.97,2988850,0
+PL.US,D,20250314,000000,4.085,4.26,4,4.16,3673240,0
+PL.US,D,20250317,000000,4.15,4.24,4.075,4.17,3287623,0
+PL.US,D,20250318,000000,4.0332,4.21,3.99,4.12,3605537,0
+PL.US,D,20250319,000000,4.1684,4.4,4.12,4.32,2734565,0
+PL.US,D,20250320,000000,4.25,4.33,4.21,4.24,3539207,0
+PL.US,D,20250321,000000,3.61,3.835,3.1501,3.79,17295908,0
+PL.US,D,20250324,000000,3.905,4.23,3.9,4,5325821,0
+PL.US,D,20250325,000000,3.99,4.005,3.85,3.99,4788592,0
+PL.US,D,20250326,000000,3.9971,4.03,3.77,3.83,3458147,0
+PL.US,D,20250327,000000,3.77,3.8,3.6644,3.72,4519275,0
+PL.US,D,20250328,000000,3.75,3.765,3.43,3.46,3116656,0
+PL.US,D,20250331,000000,3.25,3.42,3.22,3.38,3709098,0
+PL.US,D,20250401,000000,3.35,3.46,3.2712,3.43,2543961,0
+PL.US,D,20250402,000000,3.31,3.635,3.31,3.58,3651685,0
+PL.US,D,20250403,000000,3.25,3.415,3.2,3.35,3664274,0
+PL.US,D,20250404,000000,3.19,3.25,2.92,3.17,5635268,0
+PL.US,D,20250407,000000,2.85,3.5,2.79,3.26,7632114,0
+PL.US,D,20250408,000000,3.5,3.51,2.92,3.04,7110293,0
+PL.US,D,20250409,000000,3,3.72,2.99,3.61,5670860,0
+PL.US,D,20250410,000000,3.42,3.475,3.25,3.36,4336646,0
+PL.US,D,20250411,000000,3.24,3.24,3.07,3.17,4178441,0
+PL.US,D,20250414,000000,3.238,3.3225,3.06,3.14,3722817,0
+PL.US,D,20250415,000000,3.15,3.325,3.1101,3.28,4183216,0
+PL.US,D,20250416,000000,3.19,3.27,3.14,3.19,2565460,0
+PL.US,D,20250417,000000,3.195,3.265,3.14,3.23,2322965,0
+PL.US,D,20250421,000000,3.15,3.19,2.92,2.96,3153940,0
+PL.US,D,20250422,000000,3.03,3.107,2.98,3.04,2756677,0
+PL.US,D,20250423,000000,3.2,3.34,3.1,3.11,3818736,0
+PL.US,D,20250424,000000,3.12,3.365,3.12,3.35,3798977,0
+PL.US,D,20250425,000000,3.31,3.44,3.305,3.39,2127299,0
+PL.US,D,20250428,000000,3.425,3.52,3.31,3.41,3381886,0
+PL.US,D,20250429,000000,3.45,3.48,3.36,3.43,2233777,0
+PL.US,D,20250430,000000,3.28,3.31,3.17,3.29,2414547,0
+PL.US,D,20250501,000000,3.37,3.42,3.29,3.35,2715558,0
+PL.US,D,20250502,000000,3.45,3.59,3.425,3.51,3613288,0
+PL.US,D,20250505,000000,3.44,3.51,3.4,3.47,2152825,0
+PL.US,D,20250506,000000,3.41,3.51,3.38,3.5,2050129,0
+PL.US,D,20250507,000000,3.505,3.52,3.4,3.46,2318503,0
+PL.US,D,20250508,000000,3.55,3.635,3.4934,3.61,3284228,0
+PL.US,D,20250509,000000,3.6401,3.66,3.485,3.56,3245275,0
+PL.US,D,20250512,000000,3.79,3.88,3.69,3.74,3678537,0
+PL.US,D,20250513,000000,3.7787,3.84,3.75,3.78,3338483,0
+PL.US,D,20250514,000000,3.77,3.9485,3.745,3.89,4136090,0
+PL.US,D,20250515,000000,3.825,3.91,3.72,3.89,3093246,0
+PL.US,D,20250516,000000,3.895,3.96,3.87,3.93,3203758,0
+PL.US,D,20250519,000000,3.802,3.8554,3.77,3.83,2302623,0
+PL.US,D,20250520,000000,3.82,3.91,3.74,3.86,2052582,0
+PL.US,D,20250521,000000,3.77,3.88,3.68,3.71,2734856,0
+PL.US,D,20250522,000000,3.61,3.765,3.47,3.69,4410232,0
+PL.US,D,20250523,000000,3.55,3.74,3.53,3.68,4004373,0
+PL.US,D,20250527,000000,3.77,3.98,3.75,3.97,4820892,0
+PL.US,D,20250528,000000,4.005,4.035,3.895,3.99,5301315,0
+PL.US,D,20250529,000000,4.11,4.1194,3.9,3.94,4627399,0
+PL.US,D,20250530,000000,3.9,3.9499,3.78,3.84,4274642,0
+PL.US,D,20250602,000000,3.85,3.86,3.66,3.79,3110167,0
+PL.US,D,20250603,000000,3.865,3.88,3.7601,3.84,3972848,0
+PL.US,D,20250604,000000,4.02,4.03,3.78,3.99,8556771,0
+PL.US,D,20250605,000000,5.22,6.45,5.01,5.96,68390494,0
+PL.US,D,20250606,000000,5.91,6.2,5.76,5.84,20527997,0
+PL.US,D,20250609,000000,5.91,6.15,5.64,5.83,13702383,0
+PL.US,D,20250610,000000,5.84,5.84,5.44,5.59,8996715,0
+PL.US,D,20250611,000000,5.65,5.73,5.42,5.43,6863295,0
+PL.US,D,20250612,000000,6.25,6.28,5.26,5.46,27345319,0
+PL.US,D,20250613,000000,5.265,5.59,5.2501,5.37,8412402,0
+PL.US,D,20250616,000000,5.405,5.49,5.17,5.34,8207155,0
+PL.US,D,20250617,000000,5.255,5.28,5.0201,5.1,7282251,0
+PL.US,D,20250618,000000,5.09,5.22,5.03,5.11,5442301,0
+PL.US,D,20250620,000000,5.14,5.21,4.96,5.03,10920796,0
+PL.US,D,20250623,000000,4.97,5.365,4.9,5.3,8754252,0
+PL.US,D,20250624,000000,5.5,5.64,5.41,5.57,6585751,0
+PL.US,D,20250625,000000,5.74,5.74,5.42,5.42,5399554,0
+PL.US,D,20250626,000000,5.52,6.1,5.52,6.06,14505117,0
+PL.US,D,20250627,000000,6.11,6.595,5.91,6.07,26495081,0
+PL.US,D,20250630,000000,6.15,6.23,5.98,6.1,12979317,0
+PL.US,D,20250701,000000,7.13,7.7191,6.1,6.16,43956027,0
+PL.US,D,20250702,000000,6.23,6.23,5.92,6.14,11868120,0
+PL.US,D,20250703,000000,6.14,6.97,6.08,6.85,15391894,0
+PL.US,D,20250707,000000,6.81,6.91,6.43,6.83,8541415,0
+PL.US,D,20250708,000000,7,7.15,6.72,6.93,14810760,0
+PL.US,D,20250709,000000,6.955,7.13,6.7,6.85,7649457,0
+PL.US,D,20250710,000000,6.82,6.9498,6.6,6.6,6369572,0
+PL.US,D,20250711,000000,6.5,6.535,6.115,6.14,9138909,0
+PL.US,D,20250714,000000,6.075,6.29,6.015,6.2,8887973,0
+PL.US,D,20250715,000000,6.23,6.65,6.1993,6.43,9159422,0
+PL.US,D,20250716,000000,6.5033,6.535,6.215,6.45,6094652,0
+PL.US,D,20250717,000000,6.6693,6.89,6.605,6.63,8268472,0
+PL.US,D,20250718,000000,6.63,6.8,6.47,6.79,8331987,0
+PL.US,D,20250721,000000,7,7.25,6.84,7.03,14576071,0
+PL.US,D,20250722,000000,6.975,6.975,6.465,6.6,8596359,0
+PL.US,D,20250723,000000,6.59,6.87,6.56,6.86,6929884,0
+PL.US,D,20250724,000000,6.86,6.97,6.715,6.84,4577668,0
+PL.US,D,20250725,000000,6.8598,7.16,6.61,6.65,5460400,0
+PL.US,D,20250728,000000,6.67,6.69,6.32,6.36,5526566,0
+PL.US,D,20250729,000000,6.49,6.515,6.05,6.19,5051974,0
+PL.US,D,20250730,000000,6.25,6.41,6.17,6.28,4932974,0
+PL.US,D,20250731,000000,6.32,6.51,6.18,6.25,4271412,0
+PL.US,D,20250801,000000,6.025,6.31,5.87,6.18,6299549,0
+PL.US,D,20250804,000000,6.25,6.57,6.24,6.54,5447075,0
+PL.US,D,20250805,000000,6.64,6.735,6.29,6.39,5000345,0
+PL.US,D,20250806,000000,6.425,6.425,6.27,6.32,2914617,0
+PL.US,D,20250807,000000,6.35,6.48,6.155,6.27,4402194,0
+PL.US,D,20250808,000000,6.37,6.56,6.27,6.4,6790172,0
+PL.US,D,20250811,000000,6.355,6.54,6.27,6.42,4692769,0
+PL.US,D,20250812,000000,6.43,6.7,6.35,6.65,5588460,0
+PL.US,D,20250813,000000,6.8,6.88,6.5,6.74,5946312,0
+PL.US,D,20250814,000000,6.615,6.98,6.5,6.82,6072433,0
+PL.US,D,20250815,000000,6.855,6.855,6.52,6.78,5268042,0
+PL.US,D,20250818,000000,6.78,7.03,6.64,6.84,5669599,0
+PL.US,D,20250819,000000,6.78,6.8,6.3742,6.38,5864593,0
+PL.US,D,20250820,000000,6.34,6.44,6.1,6.43,4658358,0
+PL.US,D,20250821,000000,6.35,6.48,6.3417,6.48,3640587,0
+PL.US,D,20250822,000000,6.48,6.84,6.37,6.8,5216290,0
+PL.US,D,20250825,000000,6.78,7.21,6.73,7.06,9365260,0
+PL.US,D,20250826,000000,7.03,7.24,6.9522,6.98,5637960,0
+PL.US,D,20250827,000000,6.98,7.135,6.85,7.08,5354627,0
+PL.US,D,20250828,000000,7.15,7.38,6.96,7.21,7811811,0
+PL.US,D,20250829,000000,7.155,7.1616,6.7928,7.09,6413917,0
+PL.US,D,20250902,000000,6.76,6.79,6.41,6.65,9985502,0
+PL.US,D,20250903,000000,6.72,6.76,6.43,6.44,7154765,0
+PL.US,D,20250904,000000,6.4,6.55,6.29,6.46,7159758,0
+PL.US,D,20250905,000000,6.6,6.65,6.255,6.53,8951303,0
+PL.US,D,20250908,000000,7.705,9.7081,7.29,9.66,64238873,0
+PL.US,D,20250909,000000,8.64,9.555,8.51,9.02,43488110,0
+PL.US,D,20250910,000000,9.19,9.35,8.595,8.97,32549844,0
+PL.US,D,20250911,000000,9.18,10.08,9.13,9.67,26479166,0
+PL.US,D,20250912,000000,9.62,9.79,9.39,9.78,14954211,0
+PL.US,D,20250915,000000,9.97,10.11,9.485,9.86,11072109,0
+PL.US,D,20250916,000000,9.86,9.9763,9.66,9.75,7932096,0
+PL.US,D,20250917,000000,9.68,10.4,9.68,10.23,12872250,0
+PL.US,D,20250918,000000,10.48,10.71,10.22,10.61,10558180,0
+PL.US,D,20250919,000000,10.66,11.41,10.615,11.11,21936211,0
+PL.US,D,20250922,000000,10.86,11.15,10.72,11.11,10118831,0
+PL.US,D,20250923,000000,11.23,12.13,11.07,12.05,14718969,0
+PL.US,D,20250924,000000,12.14,12.23,11.67,11.93,11956683,0
+PL.US,D,20250925,000000,11.5,12.28,11.42,11.96,12749219,0
+PL.US,D,20250926,000000,11.8408,12.33,11.76,12.2,10358844,0
+PL.US,D,20250929,000000,12.39,13,12.36,12.79,17484323,0
+PL.US,D,20250930,000000,12.68,13.06,12.12,12.98,17939360,0
+PL.US,D,20251001,000000,12.84,14.02,12.6,13.77,17926978,0
+PL.US,D,20251002,000000,14.36,15.1074,14.08,14.85,21246665,0
+PL.US,D,20251003,000000,14.95,15.5,14.76,15.31,18155291,0
+PL.US,D,20251006,000000,15.8,15.89,15.19,15.24,17077852,0
+PL.US,D,20251007,000000,14.9009,16.01,14.78,15.68,16764443,0
+PL.US,D,20251008,000000,16.62,16.78,15.26,15.6,15536412,0
+PL.US,D,20251009,000000,15.59,15.8,15.08,15.66,10681094,0
+PL.US,D,20251010,000000,15.835,16.05,14.555,14.7,19306378,0
+PL.US,D,20251013,000000,15.21,15.95,15.16,15.25,11235981,0
+PL.US,D,20251014,000000,14.8182,15.25,14.545,14.78,13581023,0
+PL.US,D,20251015,000000,15.44,15.665,14.85,15.09,11494741,0
+PL.US,D,20251016,000000,15.47,15.5594,13.12,13.23,18607277,0
+PL.US,D,20251017,000000,12.99,13.58,12.572,13.11,13601544,0
+PL.US,D,20251020,000000,14.02,14.4098,13.5,13.56,9701405,0
+PL.US,D,20251021,000000,13.19,13.3355,12.81,12.91,7543190,0
+PL.US,D,20251022,000000,12.7,13.05,11.97,12.5,12319584,0
+PL.US,D,20251023,000000,12.61,13.305,12.59,12.95,7062337,0
+PL.US,D,20251024,000000,13.26,13.715,13.14,13.61,7294059,0
+PL.US,D,20251027,000000,13.95,13.96,13.27,13.31,6607274,0
+PL.US,D,20251028,000000,13.39,13.47,12.78,12.84,6461820,0
+PL.US,D,20251029,000000,12.91,13.335,12.765,12.9,6691988,0
+PL.US,D,20251030,000000,12.715,13.2,12.5307,12.86,6048143,0
+PL.US,D,20251031,000000,12.89,13.7299,12.89,13.45,8672483,0
+PL.US,D,20251103,000000,13.33,13.3799,12.73,13.19,6522066,0
+PL.US,D,20251104,000000,12.66,13.52,12.4601,12.7,9895234,0
+PL.US,D,20251105,000000,12.84,13.345,12.53,13.25,6718018,0
+PL.US,D,20251106,000000,13,13.02,12.07,12.46,9772941,0
+PL.US,D,20251107,000000,12.11,12.825,11.93,12.81,6879019,0
+PL.US,D,20251110,000000,13.22,13.8,12.9224,13.39,10943870,0
+PL.US,D,20251111,000000,13.21,13.37,12.28,12.47,8585239,0
+PL.US,D,20251112,000000,12.63,12.9,12.33,12.44,5990838,0
+PL.US,D,20251113,000000,12.2007,12.41,11.045,11.41,10882953,0
+PL.US,D,20251114,000000,11,11.8495,10.7322,11.4,9106403,0
+PL.US,D,20251117,000000,11.1505,11.61,10.88,11.21,7325524,0
+PL.US,D,20251118,000000,11.03,11.885,10.965,11.45,8449415,0
+PL.US,D,20251119,000000,11.48,12.48,11.4,11.79,7431480,0
+PL.US,D,20251120,000000,12.215,12.5,11.0913,11.23,10283080,0
+PL.US,D,20251121,000000,11.24,11.5,10.52,11.16,11250912,0
+PL.US,D,20251124,000000,11.335,11.655,11.26,11.54,6034398,0
+PL.US,D,20251125,000000,11.54,11.8686,11.26,11.73,4527107,0
+PL.US,D,20251126,000000,11.77,12.02,11.63,11.72,4688187,0
+PL.US,D,20251128,000000,11.9,12.01,11.716,11.9,2046819,0
+PL.US,D,20251201,000000,11.575,11.82,11.4,11.7,4982226,0
+PL.US,D,20251202,000000,11.92,12.26,11.665,11.77,5645474,0
+PL.US,D,20251203,000000,11.83,12.19,11.74,12.01,5612662,0
+PL.US,D,20251204,000000,11.99,13.2,11.93,12.94,9919229,0
+PL.US,D,20251205,000000,12.76,12.875,12.51,12.77,5322840,0
+PL.US,D,20251208,000000,13.17,13.23,12.62,12.95,7012261,0
+PL.US,D,20251209,000000,12.69,13,12.5585,12.84,5872544,0
+PL.US,D,20251210,000000,12.8,13.24,12.5801,12.94,17700075,0
+PL.US,D,20251211,000000,15.79,17.975,15.01,17.47,58974671,0
+PL.US,D,20251212,000000,18.44,19.1,17.37,18.24,31327291,0
+PL.US,D,20251215,000000,18.715,19.69,17.64,18.05,18497347,0
+PL.US,D,20251216,000000,17.65,18.28,16.93,17.88,14143654,0
+PL.US,D,20251217,000000,18.18,18.5499,16.43,16.47,13760123,0
+PL.US,D,20251218,000000,17.205,17.95,17.04,17.49,9282896,0
+PL.US,D,20251219,000000,17.99,19.83,17.99,19.18,23140589,0
+PL.US,D,20251222,000000,19.78,20.76,19.61,20.6,16691775,0
+PL.US,D,20251223,000000,19.8,20.99,19.6,20.73,13811940,0
+PL.US,D,20251224,000000,20.65,20.93,20.11,20.32,3825241,0
+PL.US,D,20251226,000000,20.3,20.335,19.04,19.36,7814429,0
+PL.US,D,20251229,000000,18.865,20.145,18.76,19.87,9867883,0
+PL.US,D,20251230,000000,20.05,20.235,19.44,19.74,7515109,0
+PL.US,D,20251231,000000,19.745,20.3,19.631,19.72,7908148,0
+PL.US,D,20260102,000000,19.855,20.81,18.9715,20.41,10628905,0
+PL.US,D,20260105,000000,20.7,21.435,19.4902,21.39,13813063,0
+PL.US,D,20260106,000000,21.48,22.075,20.9701,21.84,10968472,0
+PL.US,D,20260107,000000,21.67,22.86,21.41,22.61,11350860,0
+PL.US,D,20260108,000000,22.85,23.6,22.09,22.44,12651235,0
+PL.US,D,20260109,000000,22.6,23.7774,21.8126,22.71,13919133,0
+PL.US,D,20260112,000000,23.3,25.56,23.16,25.44,18300399,0
+PL.US,D,20260113,000000,26.26,26.59,25.12,25.32,16603616,0
+PL.US,D,20260114,000000,25.5,26.77,25,26.73,14427099,0
+PL.US,D,20260115,000000,26.81,29.3799,26.26,28.28,21896631,0
+PL.US,D,20260116,000000,28.45,30.8978,28.36,28.78,20012593,0
+PL.US,D,20260120,000000,27.59,29.72,27.4351,28,16343903,0
+PL.US,D,20260121,000000,28.41,28.6697,25.13,26.38,19381714,0
+PL.US,D,20260122,000000,26.75,26.917,25.14,26.06,14597014,0
+PL.US,D,20260123,000000,26.01,27.73,25.18,26.94,14841104,0
+PL.US,D,20260126,000000,26.6,26.6998,25.22,25.87,12606034,0
+PL.US,D,20260127,000000,26.08,28.7,26.0591,28.07,14616086,0
+PL.US,D,20260128,000000,28.05,28.4,26.81,27.88,12768899,0
+PL.US,D,20260129,000000,27.7,27.7,25.55,26.35,10728162,0
+PL.US,D,20260130,000000,25.715,27.25,24.445,24.97,15490906,0
+PL.US,D,20260202,000000,24.89,25.772,22.465,22.85,14969276,0
+PL.US,D,20260203,000000,23.98,23.9868,22.91,23.95,9615426,0
+PL.US,D,20260204,000000,23.97,24,20.59,21.77,12233294,0
+PL.US,D,20260205,000000,21,21.542,20.15,20.43,11439990,0
+PL.US,D,20260206,000000,21.04,22.28,20.81,22.26,9450762,0
+PL.US,D,20260209,000000,21.95,24.095,21.65,24.02,10632124,0
+PL.US,D,20260210,000000,23.965,23.98,22.71,22.79,7622296,0
+PL.US,D,20260211,000000,23.525,23.525,20.91,21.65,8037419,0
+PL.US,D,20260212,000000,21.57,21.91,19.98,21.3,13350543,0
+PL.US,D,20260213,000000,21.5,22.93,21.1285,22.42,6457674,0
+PL.US,D,20260217,000000,21.81,22.7899,21.5,22.21,5585743,0
+PL.US,D,20260218,000000,22.415,24.6,22.26,23.74,9961720,0
diff --git a/daily/us/nyse stocks/2/poas.us.txt b/daily/us/nyse stocks/2/poas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fdc38ee9ae68058c938be1e004136f59584d817
--- /dev/null
+++ b/daily/us/nyse stocks/2/poas.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POAS.US,D,20251113,000000,3.7,4.3,3.7,3.85,1486800,0
+POAS.US,D,20251114,000000,4.18,4.26,3.87,4.01,1202200,0
+POAS.US,D,20251117,000000,3.92,4.02,2.98,3.81,3070850,0
+POAS.US,D,20251118,000000,3.99,4.1499,3.84,4,1538466,0
+POAS.US,D,20251119,000000,3.99,4.14,3.87,4.1,378449,0
+POAS.US,D,20251120,000000,4.12,4.14,3.65,3.65,379971,0
+POAS.US,D,20251121,000000,3.7,3.8,3.6,3.79,95022,0
+POAS.US,D,20251124,000000,3.79,3.87,3.6,3.78,63689,0
+POAS.US,D,20251125,000000,3.61,3.78,3.6,3.62,50554,0
+POAS.US,D,20251126,000000,3.69,3.78,3.55,3.61,234452,0
+POAS.US,D,20251128,000000,3.68,3.75,3.575,3.68,146614,0
+POAS.US,D,20251201,000000,3.71,3.7499,3.5,3.51,181670,0
+POAS.US,D,20251202,000000,3.59,3.88,3.41,3.88,327941,0
+POAS.US,D,20251203,000000,3.82,3.82,3.61,3.65,82441,0
+POAS.US,D,20251204,000000,3.65,3.8,3.6,3.72,200649,0
+POAS.US,D,20251205,000000,3.82,3.84,3.64,3.7,180665,0
+POAS.US,D,20251208,000000,3.715,3.788,3.56,3.62,85689,0
+POAS.US,D,20251209,000000,3.62,3.8,3.62,3.72,174848,0
+POAS.US,D,20251210,000000,3.69,3.8,3.6,3.6,932918,0
+POAS.US,D,20251211,000000,3.64,3.75,3.59,3.72,430293,0
+POAS.US,D,20251212,000000,3.7023,3.8,3.56,3.7,374564,0
+POAS.US,D,20251215,000000,3.7,3.75,3.63,3.67,1350170,0
+POAS.US,D,20251216,000000,3.7,3.77,3.61,3.74,1281941,0
+POAS.US,D,20251217,000000,3.74,3.77,3.67,3.76,576852,0
+POAS.US,D,20251218,000000,3.72,3.85,3.68,3.82,436519,0
+POAS.US,D,20251219,000000,3.77,3.79,3.6829,3.75,423843,0
+POAS.US,D,20251222,000000,3.76,3.81,3.75,3.8,305064,0
+POAS.US,D,20251223,000000,3.85,3.94,3.65,3.65,2137403,0
+POAS.US,D,20251224,000000,3.77,3.85,3.74,3.75,214266,0
+POAS.US,D,20251226,000000,3.7,3.83,3.7,3.8,164815,0
+POAS.US,D,20251229,000000,3.8,3.94,3.75,3.76,1396139,0
+POAS.US,D,20251230,000000,3.78,3.92,3.55,3.55,377093,0
+POAS.US,D,20251231,000000,3.6,3.73,3.43,3.43,158180,0
+POAS.US,D,20260102,000000,3.45,3.51,2.9,3.16,241632,0
+POAS.US,D,20260105,000000,3.29,3.46,3.15,3.35,88243,0
+POAS.US,D,20260106,000000,3.67,3.67,3.26,3.42,887424,0
+POAS.US,D,20260107,000000,3.4,3.49,3.29,3.42,938148,0
+POAS.US,D,20260108,000000,3.38,3.69,3.3,3.45,5659722,0
+POAS.US,D,20260109,000000,3.451,3.64,3.4,3.55,478125,0
+POAS.US,D,20260112,000000,3.45,3.62,3.45,3.6,221736,0
+POAS.US,D,20260113,000000,3.63,3.79,3.5,3.64,4701334,0
+POAS.US,D,20260114,000000,3.57,3.57,3.19,3.24,95338,0
+POAS.US,D,20260115,000000,3.26,3.26,3.07,3.1,164273,0
+POAS.US,D,20260116,000000,3.15,3.27,3.1,3.14,135698,0
+POAS.US,D,20260120,000000,3.14,3.32,3.07,3.17,124389,0
+POAS.US,D,20260121,000000,3.2011,3.27,2.99,3.12,373254,0
+POAS.US,D,20260122,000000,3.122,3.3,3.09,3.3,259173,0
+POAS.US,D,20260123,000000,3.51,3.65,3.45,3.61,2663862,0
+POAS.US,D,20260126,000000,3.6336,3.64,3.5,3.57,676660,0
+POAS.US,D,20260127,000000,3.6,3.755,3.59,3.67,487325,0
+POAS.US,D,20260128,000000,3.79,3.9,3.55,3.56,2380232,0
+POAS.US,D,20260129,000000,3.47,3.56,3.26,3.27,105294,0
+POAS.US,D,20260130,000000,3.32,4.1,3.2807,3.87,771961,0
+POAS.US,D,20260202,000000,3.86,4.14,3.75,3.75,792902,0
+POAS.US,D,20260203,000000,4.01,4.99,3.81,4.99,1104113,0
+POAS.US,D,20260204,000000,5.03,6.65,5.02,6.6,1363336,0
+POAS.US,D,20260205,000000,6.8,7.395,6.3,6.57,650343,0
+POAS.US,D,20260206,000000,6.5,6.7195,5.86,6.02,903824,0
+POAS.US,D,20260209,000000,6.21,6.35,6.1,6.27,1299072,0
+POAS.US,D,20260210,000000,5.9059,6.5,5.9059,6.2,1497214,0
+POAS.US,D,20260211,000000,6.34,6.93,6.1,6.44,6229420,0
+POAS.US,D,20260212,000000,6.5,6.73,6.39,6.42,7664473,0
+POAS.US,D,20260213,000000,6.46,7.05,0.53,1.06,12048616,0
+POAS.US,D,20260217,000000,0.88,0.93,0.7216,0.89,3203273,0
+POAS.US,D,20260218,000000,0.8623,1.27,0.8163,1.04,3300312,0
diff --git a/daily/us/nyse stocks/2/prt.us.txt b/daily/us/nyse stocks/2/prt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b912fdd043ac66666ec74d2011a3591ff1da5c77
--- /dev/null
+++ b/daily/us/nyse stocks/2/prt.us.txt	
@@ -0,0 +1,1961 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRT.US,D,20180502,000000,10.628,11.0875,10.2978,10.2978,4989283.2505464,0
+PRT.US,D,20180503,000000,10.3532,10.4013,9.81783,9.96672,966276.04326176,0
+PRT.US,D,20180504,000000,9.97225,10.5641,9.96672,10.3107,312944.95385839,0
+PRT.US,D,20180507,000000,10.4707,10.701,10.3857,10.4856,315078.35489344,0
+PRT.US,D,20180508,000000,10.4494,10.5225,10.3042,10.3967,133732.77912518,0
+PRT.US,D,20180509,000000,10.4856,10.6242,10.2054,10.3459,244109.52056298,0
+PRT.US,D,20180510,000000,10.359,10.3663,10.2108,10.2608,229866.66276581,0
+PRT.US,D,20180511,000000,10.4236,10.4929,10.2006,10.2377,262424.54678285,0
+PRT.US,D,20180514,000000,10.1331,10.4634,10.0907,10.2673,240587.73284315,0
+PRT.US,D,20180515,000000,10.3173,10.5244,10.1831,10.3894,139937.26728493,0
+PRT.US,D,20180516,000000,10.4984,10.5244,10.3663,10.4634,116871.01747252,0
+PRT.US,D,20180517,000000,10.4089,10.6242,10.3663,10.4984,200136.3731262,0
+PRT.US,D,20180518,000000,10.5641,10.5743,10.3663,10.4494,102489.75352612,0
+PRT.US,D,20180521,000000,10.5641,10.75,10.3663,10.6039,124900.73672562,0
+PRT.US,D,20180522,000000,10.5308,10.7075,10.4773,10.5244,120467.41475717,0
+PRT.US,D,20180523,000000,10.5429,10.7297,10.5308,10.5697,151257.37647704,0
+PRT.US,D,20180524,000000,10.5697,10.628,10.4089,10.5049,97255.189709222,0
+PRT.US,D,20180525,000000,10.4634,10.5429,10.3459,10.3663,88515.057643139,0
+PRT.US,D,20180529,000000,10.4236,10.8628,10.3913,10.7824,521495.98834029,0
+PRT.US,D,20180530,000000,10.8472,10.9691,10.5715,10.6668,384257.64096592,0
+PRT.US,D,20180531,000000,10.8722,10.9423,10.6743,10.861,217869.66099999,0
+PRT.US,D,20180601,000000,10.8472,10.9091,10.7048,10.7177,213251.43706652,0
+PRT.US,D,20180604,000000,10.8009,10.9017,10.5715,10.8204,300145.62894606,0
+PRT.US,D,20180605,000000,10.8278,10.8675,10.7407,10.7407,183778.49636068,0
+PRT.US,D,20180606,000000,10.7732,10.8398,10.7121,10.764,110314.02615139,0
+PRT.US,D,20180607,000000,10.8398,10.8398,10.6743,10.6881,177912.4544878,0
+PRT.US,D,20180608,000000,10.7407,10.8722,10.6881,10.8204,49501.824320827,0
+PRT.US,D,20180611,000000,10.9267,10.9267,10.6743,10.8398,141093.17489085,0
+PRT.US,D,20180612,000000,10.8472,10.9091,10.7945,10.9091,57943.518127571,0
+PRT.US,D,20180613,000000,10.8785,10.9035,10.7945,10.8009,71654.377288515,0
+PRT.US,D,20180614,000000,10.8722,10.9026,10.7954,10.8082,47846.357019927,0
+PRT.US,D,20180615,000000,10.8545,10.8952,10.8009,10.8082,36997.693773732,0
+PRT.US,D,20180618,000000,10.8722,10.9323,10.8082,10.8536,43035.662035145,0
+PRT.US,D,20180619,000000,10.6465,10.7732,10.2914,10.4865,385879.58802753,0
+PRT.US,D,20180620,000000,10.5049,10.639,10.4013,10.5502,136106.22832537,0
+PRT.US,D,20180621,000000,10.5715,10.726,10.4939,10.6743,81135.198512741,0
+PRT.US,D,20180622,000000,10.7343,10.9091,10.6057,10.8675,50580.959765831,0
+PRT.US,D,20180625,000000,10.9267,10.9267,10.6057,10.6881,44225.089880337,0
+PRT.US,D,20180626,000000,10.8082,10.9627,10.7465,10.8675,51471.949351682,0
+PRT.US,D,20180627,000000,10.8398,10.9128,10.7465,10.7732,91246.416494918,0
+PRT.US,D,20180628,000000,10.7548,10.8758,10.7426,10.8361,38747.234004206,0
+PRT.US,D,20180629,000000,10.8832,11.0404,10.8573,10.9674,60275.878002188,0
+PRT.US,D,20180702,000000,10.9534,11.0098,10.8647,11.0098,44798.177842112,0
+PRT.US,D,20180703,000000,11.0746,11.0746,10.922,11.0034,31937.218941458,0
+PRT.US,D,20180705,000000,11.0469,11.0469,10.9598,11.0098,31432.252756272,0
+PRT.US,D,20180706,000000,11.0544,11.0544,10.9303,11.0098,31716.634141077,0
+PRT.US,D,20180709,000000,11.0746,11.0746,10.8925,10.8925,65320.133363845,0
+PRT.US,D,20180710,000000,10.8361,11.0034,10.8165,10.8305,55211.077977751,0
+PRT.US,D,20180711,000000,10.8499,10.8758,10.8165,10.8165,34829.691201358,0
+PRT.US,D,20180712,000000,10.8499,10.8767,10.7824,10.8573,35040.544319369,0
+PRT.US,D,20180713,000000,10.8573,10.8702,10.8165,10.8425,26265.810715973,0
+PRT.US,D,20180716,000000,10.8573,10.899,10.6483,10.6603,53555.61067685,0
+PRT.US,D,20180717,000000,10.6843,10.7806,10.6843,10.6991,35957.485058209,0
+PRT.US,D,20180718,000000,10.714,10.7879,10.6936,10.749,24343.262798925,0
+PRT.US,D,20180719,000000,10.7548,10.7548,10.5512,10.6076,140377.35558765,0
+PRT.US,D,20180720,000000,10.6843,10.714,10.5965,10.714,78390.86408447,0
+PRT.US,D,20180723,000000,10.8165,10.8165,10.5586,10.8112,86927.712118828,0
+PRT.US,D,20180724,000000,10.8425,10.9053,10.749,10.8165,27280.068278508,0
+PRT.US,D,20180725,000000,10.9053,10.9783,10.8925,10.9146,66077.041992604,0
+PRT.US,D,20180726,000000,10.985,10.985,10.8832,10.985,69424.7407278,0
+PRT.US,D,20180727,000000,10.922,10.9582,10.8832,10.9534,20315.427595887,0
+PRT.US,D,20180730,000000,10.973,10.973,10.8693,10.9598,66121.375212289,0
+PRT.US,D,20180731,000000,10.8361,10.9303,10.7343,10.7658,62503.351966823,0
+PRT.US,D,20180801,000000,10.7473,10.7658,10.6816,10.6816,87046.654903346,0
+PRT.US,D,20180802,000000,10.6668,10.6668,10.5299,10.5827,182294.95544832,0
+PRT.US,D,20180803,000000,10.5299,10.6659,10.4966,10.5632,94958.512669959,0
+PRT.US,D,20180806,000000,10.6519,10.9045,10.6299,10.8028,102223.75420801,0
+PRT.US,D,20180807,000000,10.7407,10.8305,10.4124,10.7473,208712.14789003,0
+PRT.US,D,20180808,000000,10.6519,10.6983,10.4828,10.4828,105298.96583684,0
+PRT.US,D,20180809,000000,10.6048,10.6585,10.4587,10.6519,70630.388043609,0
+PRT.US,D,20180810,000000,10.6519,10.6519,10.4587,10.5429,69770.756100948,0
+PRT.US,D,20180813,000000,10.5429,10.6299,10.4966,10.4966,48167.50253813,0
+PRT.US,D,20180814,000000,10.6881,10.7658,10.5679,10.7593,55619.808637281,0
+PRT.US,D,20180815,000000,10.7806,10.7806,10.5697,10.5974,58286.289606594,0
+PRT.US,D,20180816,000000,10.6668,10.6891,10.5752,10.6149,18047.945603735,0
+PRT.US,D,20180817,000000,10.5974,10.7658,10.5974,10.6881,19892.640061824,0
+PRT.US,D,20180820,000000,10.5974,10.6918,10.5974,10.6048,67876.321932968,0
+PRT.US,D,20180821,000000,10.6179,10.6779,9.54873,9.76599,337533.67131264,0
+PRT.US,D,20180822,000000,9.827,10.0323,9.72715,10.0055,127373.66534558,0
+PRT.US,D,20180823,000000,9.71422,9.87797,8.77195,9.53568,525733.59536331,0
+PRT.US,D,20180824,000000,9.53568,9.53568,8.99567,9.16582,233225.17448142,0
+PRT.US,D,20180827,000000,9.16582,10.0112,9.16582,10.0112,182049.50079299,0
+PRT.US,D,20180828,000000,10.0185,10.0832,9.79938,9.91493,119236.89758642,0
+PRT.US,D,20180829,000000,9.97779,9.99913,9.71422,9.73178,46029.776310905,0
+PRT.US,D,20180830,000000,9.72628,9.73825,9.53493,9.60235,62160.580487798,0
+PRT.US,D,20180831,000000,9.66985,9.66985,9.34154,9.40904,51458.97377519,0
+PRT.US,D,20180904,000000,9.41557,9.6494,9.32676,9.33323,103323.43431579,0
+PRT.US,D,20180905,000000,9.32676,9.47189,8.92815,9.02526,158344.2038383,0
+PRT.US,D,20180906,000000,9.12791,9.17601,8.92815,9.0604,64926.540876892,0
+PRT.US,D,20180907,000000,8.98548,9.15475,8.91705,8.93555,60669.470489144,0
+PRT.US,D,20180910,000000,8.91705,9.06317,8.5722,8.64119,147185.20805432,0
+PRT.US,D,20180911,000000,8.62853,8.62853,8.16028,8.23047,250226.42358138,0
+PRT.US,D,20180912,000000,8.27552,8.47509,8.16028,8.20235,151050.84855119,0
+PRT.US,D,20180913,000000,8.20235,8.4689,8.05828,8.25111,159748.80999367,0
+PRT.US,D,20180914,000000,8.25111,8.46094,8.19377,8.23047,84648.335848223,0
+PRT.US,D,20180917,000000,8.27107,8.30466,8.19377,8.28234,43770.944703082,0
+PRT.US,D,20180918,000000,8.29696,8.94573,8.29696,8.88099,128413.8740611,0
+PRT.US,D,20180919,000000,8.98548,9.12143,8.7371,8.78019,161893.02400913,0
+PRT.US,D,20180920,000000,8.85418,8.97164,8.78758,8.89487,44401.341461034,0
+PRT.US,D,20180921,000000,8.91705,9.05856,8.91705,8.92261,44097.496711489,0
+PRT.US,D,20180924,000000,9.01879,9.01879,8.91705,8.99197,87192.630138894,0
+PRT.US,D,20180925,000000,8.9411,8.9411,8.7444,8.85418,109903.13289578,0
+PRT.US,D,20180926,000000,8.90966,8.91705,8.7224,8.7591,66532.268467901,0
+PRT.US,D,20180927,000000,8.75179,8.9152,8.63397,8.64664,85715.577014774,0
+PRT.US,D,20180928,000000,8.66209,8.67125,8.45206,8.4884,122187.75994054,0
+PRT.US,D,20181001,000000,8.49636,8.63037,8.24517,8.24517,120285.75668628,0
+PRT.US,D,20181002,000000,8.56952,8.79775,8.4884,8.70852,206018.63446969,0
+PRT.US,D,20181003,000000,8.86249,8.86249,8.66209,8.8551,247077.68368575,0
+PRT.US,D,20181004,000000,8.79128,8.80423,8.57849,8.63397,118625.96419321,0
+PRT.US,D,20181005,000000,8.66209,8.70852,8.55602,8.55602,129687.64315349,0
+PRT.US,D,20181008,000000,8.62667,8.91613,8.52199,8.52744,151945.08203117,0
+PRT.US,D,20181009,000000,8.55602,8.86249,8.50967,8.63397,153453.49279848,0
+PRT.US,D,20181010,000000,8.66209,8.7664,8.55602,8.55602,69208.481119585,0
+PRT.US,D,20181011,000000,8.60595,8.66209,8.3692,8.41045,163769.07611043,0
+PRT.US,D,20181012,000000,8.54158,8.62667,8.18341,8.27802,162328.78711969,0
+PRT.US,D,20181015,000000,8.42469,8.42469,8.25297,8.26607,117167.29313578,0
+PRT.US,D,20181016,000000,8.357,8.45206,8.31446,8.31446,91628.114703421,0
+PRT.US,D,20181017,000000,8.35273,8.35273,8.24517,8.34385,54256.291807474,0
+PRT.US,D,20181018,000000,8.38418,8.38418,8.29956,8.32906,69462.586159239,0
+PRT.US,D,20181019,000000,8.20402,8.33711,8.14835,8.28496,150993.53975501,0
+PRT.US,D,20181022,000000,8.29272,8.36226,8.22511,8.22511,131077.11113628,0
+PRT.US,D,20181023,000000,8.16111,8.3213,8.14086,8.14086,50577.715871706,0
+PRT.US,D,20181024,000000,8.18941,8.39205,8.18941,8.27802,79723.023271086,0
+PRT.US,D,20181025,000000,8.24517,8.65395,8.24517,8.56952,78037.279625036,0
+PRT.US,D,20181026,000000,8.50967,8.90412,8.33711,8.79775,66654.455146543,0
+PRT.US,D,20181029,000000,8.79775,8.93001,8.70852,8.7591,98712.779468604,0
+PRT.US,D,20181030,000000,8.75179,8.89857,8.68484,8.70759,49937.587431385,0
+PRT.US,D,20181031,000000,8.70759,8.86341,8.70759,8.78019,41174.748106439,0
+PRT.US,D,20181101,000000,8.80701,8.86065,8.7444,8.84216,39769.06065303,0
+PRT.US,D,20181102,000000,8.81441,8.81441,8.66763,8.79868,33580.791963906,0
+PRT.US,D,20181105,000000,8.81441,8.84216,8.7664,8.84216,35709.8678068,0
+PRT.US,D,20181106,000000,8.79868,8.82829,8.78019,8.81441,24508.70139921,0
+PRT.US,D,20181107,000000,8.95312,8.95312,8.7444,8.84863,37367.497703783,0
+PRT.US,D,20181108,000000,8.81441,8.81441,8.72146,8.78019,35227.608880477,0
+PRT.US,D,20181109,000000,8.78019,8.81441,8.7444,8.81441,34267.416219994,0
+PRT.US,D,20181112,000000,8.81441,8.81441,8.67393,8.79868,43516.839663427,0
+PRT.US,D,20181113,000000,8.81441,8.81441,8.68133,8.7444,115728.0854431,0
+PRT.US,D,20181114,000000,8.68133,8.73525,8.28848,8.28848,51796.338764007,0
+PRT.US,D,20181115,000000,8.42904,8.52031,8.35792,8.37984,42691.80925808,0
+PRT.US,D,20181116,000000,8.37984,8.4786,8.37984,8.39296,14939.213735617,0
+PRT.US,D,20181119,000000,7.89006,7.95396,6.51939,7.42801,436434.59664038,0
+PRT.US,D,20181120,000000,7.40092,7.61816,6.9952,7.01638,190044.61850878,0
+PRT.US,D,20181121,000000,7.01638,7.68882,7.01638,7.52752,81969.960600459,0
+PRT.US,D,20181123,000000,7.52031,7.59753,7.44124,7.53556,21511.343229326,0
+PRT.US,D,20181126,000000,7.49191,7.68882,7.14242,7.37983,158625.34132899,0
+PRT.US,D,20181127,000000,7.37983,7.52752,7.19171,7.52752,58615.004211085,0
+PRT.US,D,20181128,000000,7.55527,7.55527,7.09221,7.09221,70663.908282884,0
+PRT.US,D,20181129,000000,7.14919,7.17111,7.03997,7.17111,46486.084084244,0
+PRT.US,D,20181130,000000,7.17111,7.19246,6.97264,7.00843,104494.48009429,0
+PRT.US,D,20181203,000000,7.06476,7.1072,6.84677,6.93037,77684.776463643,0
+PRT.US,D,20181204,000000,6.84677,7.00204,6.62778,6.62778,56605.95245075,0
+PRT.US,D,20181206,000000,6.64923,6.64923,6.23353,6.33933,121668.73688082,0
+PRT.US,D,20181207,000000,6.42359,6.67734,6.42359,6.54361,41508.869201134,0
+PRT.US,D,20181210,000000,6.45196,6.45196,5.83207,5.98733,130107.18679343,0
+PRT.US,D,20181211,000000,5.98733,6.26183,5.9165,5.93787,52719.767291094,0
+PRT.US,D,20181212,000000,5.98733,6.12328,5.75836,5.98013,79032.073822833,0
+PRT.US,D,20181213,000000,5.90974,5.90974,5.45197,5.64896,152986.37204473,0
+PRT.US,D,20181214,000000,5.5363,5.60706,5.38844,5.38844,106619.23074501,0
+PRT.US,D,20181217,000000,5.40268,5.4564,5.14891,5.25442,120393.88649038,0
+PRT.US,D,20181218,000000,5.31101,5.39878,4.93777,4.94452,185390.71173994,0
+PRT.US,D,20181219,000000,4.94452,5.05171,4.62786,4.67716,293044.74471028,0
+PRT.US,D,20181220,000000,4.78971,4.93065,4.24712,4.45871,383471.53729005,0
+PRT.US,D,20181221,000000,4.4796,4.50932,4.10656,4.17701,439453.5807711,0
+PRT.US,D,20181224,000000,4.10656,4.44585,3.8388,4.26865,349106.80424635,0
+PRT.US,D,20181226,000000,4.26135,4.65597,4.17701,4.57848,593519.08826083,0
+PRT.US,D,20181227,000000,4.48692,4.53649,4.08546,4.17701,265922.54594576,0
+PRT.US,D,20181228,000000,4.28449,4.48553,4.17701,4.27736,376112.22282243,0
+PRT.US,D,20181231,000000,4.31342,4.36365,3.9472,4.24859,524658.78511048,0
+PRT.US,D,20190102,000000,4.31342,5.56212,4.2991,5.36836,195760.35995394,0
+PRT.US,D,20190103,000000,5.38269,6.14326,5.38269,6.05726,424040.75849347,0
+PRT.US,D,20190104,000000,6.13634,6.63878,6.12652,6.53806,284483.02682097,0
+PRT.US,D,20190107,000000,6.92547,7.4849,6.8181,7.03433,630409.73352849,0
+PRT.US,D,20190108,000000,7.28393,7.28393,7.0407,7.25526,239572.39398259,0
+PRT.US,D,20190109,000000,7.3704,7.49274,7.29938,7.49274,204673.49970659,0
+PRT.US,D,20190110,000000,7.49274,7.49274,7.24018,7.29938,113511.42445889,0
+PRT.US,D,20190111,000000,7.28393,7.28393,6.82587,7.0692,257606.28271177,0
+PRT.US,D,20190114,000000,7.08251,7.14095,6.91114,7.10488,221982.91874827,0
+PRT.US,D,20190115,000000,7.17729,7.3704,7.13643,7.17029,90499.239548529,0
+PRT.US,D,20190116,000000,7.17729,7.17729,6.83918,6.90383,137596.25702599,0
+PRT.US,D,20190117,000000,6.61001,6.66726,5.97819,6.19357,363688.10833038,0
+PRT.US,D,20190118,000000,6.20782,6.8181,6.20782,6.76769,200702.97329974,0
+PRT.US,D,20190122,000000,6.8181,6.8181,6.28004,6.67465,93033.802156829,0
+PRT.US,D,20190123,000000,6.72459,6.8181,6.53806,6.59549,56604.871152708,0
+PRT.US,D,20190124,000000,6.63878,6.80367,6.63878,6.78184,47875.552067037,0
+PRT.US,D,20190125,000000,6.74616,6.78184,6.56674,6.73912,50962.657974332,0
+PRT.US,D,20190128,000000,6.71065,6.73912,6.49505,6.49505,93331.159118129,0
+PRT.US,D,20190129,000000,6.54509,6.61853,6.36227,6.56323,142730.26012505,0
+PRT.US,D,20190130,000000,6.67568,6.67568,6.37845,6.58874,109503.05262058,0
+PRT.US,D,20190131,000000,6.65366,6.65366,6.31343,6.545,49940.831325508,0
+PRT.US,D,20190201,000000,6.63183,6.66818,6.4148,6.48692,76966.794564362,0
+PRT.US,D,20190204,000000,6.52336,6.52336,6.26951,6.34932,86134.039356673,0
+PRT.US,D,20190205,000000,6.41471,6.41471,6.02368,6.05967,187463.5600847,0
+PRT.US,D,20190206,000000,5.99427,6.12411,5.97265,6.0813,82195.951891044,0
+PRT.US,D,20190207,000000,5.97966,6.08842,5.90734,6.05226,86047.535513386,0
+PRT.US,D,20190208,000000,6.08842,6.09563,5.8929,5.8929,59105.913521735,0
+PRT.US,D,20190211,000000,5.90734,6.1245,5.90734,6.02387,55666.304453048,0
+PRT.US,D,20190212,000000,6.11736,6.59569,6.08842,6.34229,79931.713793013,0
+PRT.US,D,20190213,000000,6.48692,6.63952,6.34932,6.45105,78340.043076538,0
+PRT.US,D,20190214,000000,6.45105,6.8206,6.45105,6.73359,102349.18478077,0
+PRT.US,D,20190215,000000,6.41471,6.59569,6.25821,6.51597,116624.48151917,0
+PRT.US,D,20190219,000000,6.48692,6.64645,6.42913,6.42913,41195.292769221,0
+PRT.US,D,20190220,000000,6.45105,6.63183,6.45105,6.52336,21348.067225122,0
+PRT.US,D,20190221,000000,6.48692,6.59569,6.43615,6.4724,18911.902738559,0
+PRT.US,D,20190222,000000,6.52336,6.58874,6.45105,6.55953,30879.709457279,0
+PRT.US,D,20190225,000000,6.64655,6.70583,6.39279,6.4724,57415.844683521,0
+PRT.US,D,20190226,000000,6.4073,6.4467,6.34932,6.36365,41057.967918003,0
+PRT.US,D,20190227,000000,6.40757,6.40757,6.31296,6.31296,29943.305353699,0
+PRT.US,D,20190228,000000,6.28366,6.34219,6.26193,6.26193,49862.97786655,0
+PRT.US,D,20190301,000000,6.26193,6.3202,5.99983,6.0727,105523.87582939,0
+PRT.US,D,20190304,000000,6.0727,6.3567,5.82513,5.86157,205832.65120663,0
+PRT.US,D,20190305,000000,5.87599,5.98956,5.85435,5.85435,21409.701213464,0
+PRT.US,D,20190306,000000,5.86887,5.87386,5.69407,5.69407,51224.332100274,0
+PRT.US,D,20190307,000000,5.79609,5.81912,5.64443,5.71581,50277.115016285,0
+PRT.US,D,20190308,000000,5.65747,5.84695,5.65747,5.71581,29590.802192307,0
+PRT.US,D,20190311,000000,5.72304,5.7799,5.67587,5.76686,74148.931869297,0
+PRT.US,D,20190312,000000,5.75215,5.82513,5.65033,5.70407,27597.969902588,0
+PRT.US,D,20190313,000000,5.66504,5.77676,5.64303,5.67945,72936.796765243,0
+PRT.US,D,20190314,000000,5.67198,5.81071,5.67198,5.72304,21646.505484461,0
+PRT.US,D,20190315,000000,5.77427,5.78453,5.55537,5.72304,85272.244817928,0
+PRT.US,D,20190318,000000,5.72304,5.82513,5.58486,5.82513,74379.248352048,0
+PRT.US,D,20190319,000000,5.74532,6.524,5.69539,6.15279,205981.87033631,0
+PRT.US,D,20190320,000000,6.29123,6.49496,6.19627,6.41497,130096.37381303,0
+PRT.US,D,20190321,000000,6.40757,6.40757,6.12338,6.18175,57985.688751172,0
+PRT.US,D,20190322,000000,6.16749,6.19264,5.90513,6.07964,68055.817407788,0
+PRT.US,D,20190325,000000,6.07964,6.18924,6.04329,6.09452,40330.254336353,0
+PRT.US,D,20190326,000000,6.1601,6.33471,6.1601,6.29844,81022.743516469,0
+PRT.US,D,20190327,000000,6.32749,6.3348,6.10184,6.3348,59600.066726511,0
+PRT.US,D,20190328,000000,6.31288,6.36385,5.88858,6.00575,95486.186114009,0
+PRT.US,D,20190329,000000,6.13004,6.2609,6.04217,6.09342,11014.101846482,0
+PRT.US,D,20190401,000000,6.13744,6.1957,6.10803,6.18849,59597.904130429,0
+PRT.US,D,20190402,000000,6.21752,6.36385,6.18101,6.36385,40022.084394643,0
+PRT.US,D,20190403,000000,6.3568,6.36385,6.28549,6.32749,18756.195820644,0
+PRT.US,D,20190404,000000,6.29106,6.3568,6.17777,6.28336,71903.075837966,0
+PRT.US,D,20190405,000000,6.23231,6.36385,6.1636,6.36385,58178.159802486,0
+PRT.US,D,20190408,000000,6.26866,6.38798,6.26866,6.36385,55617.6460412,0
+PRT.US,D,20190409,000000,6.3568,6.36375,6.26164,6.27616,18297.725451224,0
+PRT.US,D,20190410,000000,6.29106,6.29106,6.21752,6.26866,27471.458031781,0
+PRT.US,D,20190411,000000,6.27616,6.27616,6.22251,6.23953,17174.256786536,0
+PRT.US,D,20190412,000000,6.24712,6.29106,6.23953,6.24712,39704.182770564,0
+PRT.US,D,20190415,000000,6.21752,6.29106,6.1957,6.26866,29963.850016481,0
+PRT.US,D,20190416,000000,6.25433,6.3568,6.21049,6.3568,77393.90729059,0
+PRT.US,D,20190417,000000,6.36385,6.37872,6.3348,6.3348,45092.290909286,0
+PRT.US,D,20190418,000000,6.36385,6.36385,6.1957,6.22882,44405.666653199,0
+PRT.US,D,20190422,000000,6.26866,6.3568,6.23231,6.3568,58803.150070232,0
+PRT.US,D,20190423,000000,6.34932,6.46649,6.29106,6.36385,97883.423871092,0
+PRT.US,D,20190424,000000,6.43708,6.4592,6.39603,6.42246,47240.830116921,0
+PRT.US,D,20190425,000000,6.37872,6.46649,6.36385,6.42246,32674.664205479,0
+PRT.US,D,20190426,000000,6.46649,6.47342,6.36385,6.37872,67883.891019256,0
+PRT.US,D,20190429,000000,6.37872,6.48897,6.37872,6.40795,24050.231029792,0
+PRT.US,D,20190430,000000,6.36375,6.43745,6.26821,6.26821,27071.37775658,0
+PRT.US,D,20190501,000000,6.27562,6.38788,6.27562,6.32731,9558.6746831829,0
+PRT.US,D,20190502,000000,6.29058,6.42246,6.2536,6.27562,55894.458339716,0
+PRT.US,D,20190503,000000,6.30502,6.31584,6.2536,6.26821,27829.36768338,0
+PRT.US,D,20190506,000000,6.26821,6.54797,6.261,6.37132,44842.511061797,0
+PRT.US,D,20190507,000000,6.39324,6.48897,6.39324,6.47406,38550.437760727,0
+PRT.US,D,20190508,000000,6.47406,6.47406,6.40063,6.41554,36501.377972873,0
+PRT.US,D,20190509,000000,6.41554,6.41554,6.261,6.32731,48681.119107645,0
+PRT.US,D,20190510,000000,6.36375,6.38612,6.3124,6.3124,25187.756569011,0
+PRT.US,D,20190513,000000,6.32731,6.32731,6.2536,6.29058,34681.553369731,0
+PRT.US,D,20190514,000000,6.3197,6.3197,6.1367,6.16527,52091.533129224,0
+PRT.US,D,20190515,000000,6.18008,6.2536,6.18008,6.24619,44142.911229215,0
+PRT.US,D,20190516,000000,6.21669,6.261,6.08028,6.08028,57929.461253037,0
+PRT.US,D,20190517,000000,6.09184,6.20218,6.05485,6.06966,28106.179981898,0
+PRT.US,D,20190520,000000,6.12856,6.4465,6.12856,6.40063,62946.684163666,0
+PRT.US,D,20190521,000000,6.45964,6.80543,6.45031,6.80543,228523.69059877,0
+PRT.US,D,20190522,000000,6.80543,6.87915,6.76706,6.83466,82039.163675088,0
+PRT.US,D,20190523,000000,6.76853,6.87915,6.59948,6.6952,142869.74757235,0
+PRT.US,D,20190524,000000,6.71007,6.72728,6.48897,6.48897,91952.504115745,0
+PRT.US,D,20190528,000000,6.6065,6.72442,6.59032,6.64349,52060.175486032,0
+PRT.US,D,20190529,000000,6.62158,6.64349,6.47416,6.58467,63940.397063423,0
+PRT.US,D,20190530,000000,6.68882,6.68882,6.57053,6.62925,33199.093755404,0
+PRT.US,D,20190531,000000,6.59957,6.59957,6.46575,6.5104,35412.510845502,0
+PRT.US,D,20190603,000000,6.54029,6.58375,6.44346,6.48092,65813.205270581,0
+PRT.US,D,20190604,000000,6.54029,6.59208,6.45105,6.45853,81556.904748763,0
+PRT.US,D,20190605,000000,6.44346,6.47768,6.16841,6.28735,67401.632092933,0
+PRT.US,D,20190606,000000,6.28735,6.44346,5.99742,6.13114,162507.20129648,0
+PRT.US,D,20190607,000000,6.09425,6.32452,6.09425,6.09425,42964.296364434,0
+PRT.US,D,20190610,000000,6.09425,6.17562,6.03469,6.09425,42278.753406387,0
+PRT.US,D,20190611,000000,6.07187,6.17628,6.07187,6.09425,14367.207071884,0
+PRT.US,D,20190612,000000,6.13114,6.2056,6.0197,6.03469,50696.658656224,0
+PRT.US,D,20190613,000000,6.04217,6.28735,6.0197,6.04217,45479.395607994,0
+PRT.US,D,20190614,000000,6.06419,6.07973,5.80414,5.92315,69541.520916238,0
+PRT.US,D,20190617,000000,5.93074,6.0197,5.74513,5.80414,88390.708368414,0
+PRT.US,D,20190618,000000,5.87857,5.94545,5.75215,5.85352,73601.795060509,0
+PRT.US,D,20190619,000000,5.80414,5.94545,5.80414,5.94488,58805.312666315,0
+PRT.US,D,20190620,000000,5.94545,6.05698,5.8563,5.99742,40086.962277108,0
+PRT.US,D,20190621,000000,6.05698,6.05698,5.99742,6.0197,27276.824384385,0
+PRT.US,D,20190624,000000,6.05698,6.19828,5.87857,5.90087,61725.898675283,0
+PRT.US,D,20190625,000000,5.91585,6.09425,5.87127,6.07917,56250.205395233,0
+PRT.US,D,20190626,000000,6.13114,6.35438,6.0271,6.06419,90484.101375954,0
+PRT.US,D,20190627,000000,6.04201,6.10942,5.97143,6.09111,15819.390341059,0
+PRT.US,D,20190628,000000,5.81689,5.98947,5.81689,5.95949,73658.022558644,0
+PRT.US,D,20190701,000000,5.97459,6.06835,5.84695,5.84695,33020.679578625,0
+PRT.US,D,20190702,000000,5.88441,6.0272,5.87739,5.99704,6879.2181373767,0
+PRT.US,D,20190703,000000,6.06419,6.07197,5.90708,5.96708,42358.769461426,0
+PRT.US,D,20190705,000000,6.03442,6.25944,5.97578,6.25944,62324.937790044,0
+PRT.US,D,20190708,000000,6.25944,6.25944,6.14687,6.14687,29431.851380266,0
+PRT.US,D,20190709,000000,6.10942,6.14687,6.00445,6.11671,28788.479045821,0
+PRT.US,D,20190710,000000,6.08694,6.20681,6.08694,6.16916,37994.65056761,0
+PRT.US,D,20190711,000000,6.15437,6.37188,5.99704,5.99704,73859.143994285,0
+PRT.US,D,20190712,000000,6.01934,6.07197,5.92204,6.01934,35146.511527395,0
+PRT.US,D,20190715,000000,6.0269,6.05688,5.92204,5.99704,81969.960600459,0
+PRT.US,D,20190716,000000,5.92944,6.11173,5.92204,5.96708,71897.669347759,0
+PRT.US,D,20190717,000000,5.92944,5.99325,5.88451,5.94452,34270.660114118,0
+PRT.US,D,20190718,000000,5.97459,5.97459,5.81689,5.85463,47810.674184571,0
+PRT.US,D,20190719,000000,5.92204,5.92944,5.86361,5.92204,26596.687916544,0
+PRT.US,D,20190722,000000,5.92204,6.00445,5.86536,5.92204,114394.84495844,0
+PRT.US,D,20190723,000000,5.99704,6.04412,5.90708,5.99704,34590.724334278,0
+PRT.US,D,20190724,000000,5.97459,6.01204,5.88441,5.9521,47211.635069812,0
+PRT.US,D,20190725,000000,6.01934,6.07197,5.95949,6.04201,43042.149823391,0
+PRT.US,D,20190726,000000,6.04958,6.04958,5.92944,5.95949,26956.760164225,0
+PRT.US,D,20190729,000000,5.95949,6.03432,5.95949,5.99704,43188.125058938,0
+PRT.US,D,20190730,000000,6.01223,6.37504,5.9387,6.01223,83924.947458737,0
+PRT.US,D,20190731,000000,6.08777,6.08777,5.94415,5.95924,43189.206356978,0
+PRT.US,D,20190801,000000,5.93639,6.02,5.90966,6.00455,73890.501637478,0
+PRT.US,D,20190802,000000,5.97449,6.0271,5.93639,5.96672,19367.129213856,0
+PRT.US,D,20190805,000000,5.8759,5.88349,5.73228,5.80793,46301.182119219,0
+PRT.US,D,20190806,000000,5.78527,5.9289,5.78527,5.80793,25056.919506041,0
+PRT.US,D,20190807,000000,5.76982,5.76982,5.62491,5.64137,39508.467825128,0
+PRT.US,D,20190808,000000,5.64905,5.78527,5.59606,5.78527,59463.823173334,0
+PRT.US,D,20190809,000000,5.78527,5.78527,5.67171,5.70205,20350.029133201,0
+PRT.US,D,20190812,000000,5.68676,5.78527,5.49034,5.53565,87761.392908505,0
+PRT.US,D,20190813,000000,5.64137,5.64137,5.27847,5.27847,89004.885655751,0
+PRT.US,D,20190814,000000,5.25592,5.29392,5.07742,5.0839,58638.792767987,0
+PRT.US,D,20190815,000000,5.18035,5.26052,5.04422,5.06669,44981.998509096,0
+PRT.US,D,20190816,000000,5.08185,5.26737,5.08185,5.22575,54071.389842448,0
+PRT.US,D,20190819,000000,5.41488,5.50347,5.23316,5.24074,69453.935774909,0
+PRT.US,D,20190820,000000,5.27847,5.40711,5.20309,5.39945,28321.358292073,0
+PRT.US,D,20190821,000000,5.47509,5.47509,5.29392,5.35429,39562.532727183,0
+PRT.US,D,20190822,000000,5.36948,5.3792,5.23584,5.31629,54882.363373262,0
+PRT.US,D,20190823,000000,5.3089,5.3089,5.07475,5.19524,69318.773519775,0
+PRT.US,D,20190826,000000,5.10461,5.1577,5.06003,5.14242,64303.713205227,0
+PRT.US,D,20190827,000000,5.0592,5.33174,5.0592,5.31629,47488.44736833,0
+PRT.US,D,20190828,000000,5.28135,5.60363,5.21808,5.59606,131071.70464609,0
+PRT.US,D,20190829,000000,5.58087,5.7565,5.55037,5.7565,33417.515959703,0
+PRT.US,D,20190830,000000,5.77167,5.77167,5.59679,5.68761,38774.266455233,0
+PRT.US,D,20190903,000000,5.64959,5.76307,5.63183,5.65699,47381.398862262,0
+PRT.US,D,20190904,000000,5.69539,5.74819,5.58986,5.62593,26789.158967857,0
+PRT.US,D,20190905,000000,5.65699,5.73348,5.42053,5.43505,54721.24996514,0
+PRT.US,D,20190906,000000,5.44354,5.5797,5.3976,5.46889,31718.796737158,0
+PRT.US,D,20190909,000000,5.45872,5.53502,5.35162,5.48924,62803.952822243,0
+PRT.US,D,20190910,000000,5.53502,5.59606,5.45881,5.49682,58212.761339801,0
+PRT.US,D,20190911,000000,5.58087,5.58087,5.42718,5.51227,69425.822025842,0
+PRT.US,D,20190912,000000,5.51227,5.56544,5.35162,5.39,50151.684443519,0
+PRT.US,D,20190913,000000,5.39,5.39,5.26792,5.32887,48389.168636553,0
+PRT.US,D,20190916,000000,5.45872,5.57321,5.31676,5.42053,173220.70228754,0
+PRT.US,D,20190917,000000,5.42053,6.09239,5.34451,5.89383,351958.18718069,0
+PRT.US,D,20190918,000000,5.99307,6.08463,5.85573,5.98558,145384.84681592,0
+PRT.US,D,20190919,000000,5.98558,6.24508,5.95497,6.14567,88508.569854894,0
+PRT.US,D,20190920,000000,6.14567,6.29871,6.14567,6.29106,39244.631103105,0
+PRT.US,D,20190923,000000,6.38259,6.48193,6.33664,6.39795,78101.07620946,0
+PRT.US,D,20190924,000000,6.41313,6.46066,6.23761,6.35939,80963.272124208,0
+PRT.US,D,20190925,000000,6.34459,6.41313,6.13837,6.41313,142514.00051683,0
+PRT.US,D,20190926,000000,6.28326,6.43263,6.28326,6.33664,38130.894120788,0
+PRT.US,D,20190927,000000,6.32897,6.33638,6.18258,6.28293,17606.776002972,0
+PRT.US,D,20190930,000000,6.19061,6.31362,6.16741,6.19811,42046.274327553,0
+PRT.US,D,20191001,000000,6.28293,6.28293,6.17517,6.19811,18646.984718495,0
+PRT.US,D,20191002,000000,6.15963,6.2436,6.09036,6.18258,36147.79351344,0
+PRT.US,D,20191003,000000,6.22123,6.22123,6.08287,6.08287,20188.91572508,0
+PRT.US,D,20191004,000000,6.08287,6.12893,5.96717,5.96717,21662.724955078,0
+PRT.US,D,20191007,000000,6.00575,6.15963,5.96717,6.05198,26160.924805987,0
+PRT.US,D,20191008,000000,6.04403,6.14917,5.96717,6.04403,28394.886558868,0
+PRT.US,D,20191009,000000,6.08287,6.15879,5.45132,5.62065,90130.516916519,0
+PRT.US,D,20191010,000000,5.64368,5.68492,5.44354,5.61288,51212.437821822,0
+PRT.US,D,20191011,000000,5.62833,6.14825,5.62065,5.62065,58669.069113138,0
+PRT.US,D,20191014,000000,5.65913,5.8414,5.65913,5.76696,30148.751981504,0
+PRT.US,D,20191015,000000,5.82087,5.82087,5.49737,5.49737,70168.673780067,0
+PRT.US,D,20191016,000000,5.47434,5.58199,5.47434,5.54361,26670.216183337,0
+PRT.US,D,20191017,000000,5.62065,5.7271,5.45132,5.45889,42453.923689041,0
+PRT.US,D,20191018,000000,5.52816,5.61288,5.45132,5.61288,65139.556590985,0
+PRT.US,D,20191021,000000,5.45132,5.4725,5.24315,5.27413,281960.35849112,0
+PRT.US,D,20191022,000000,5.28199,5.28199,5.01239,5.1355,153850.32917956,0
+PRT.US,D,20191023,000000,5.14308,5.32785,5.04422,5.19708,94373.530429733,0
+PRT.US,D,20191024,000000,5.1279,5.34368,5.08157,5.30493,69071.156268367,0
+PRT.US,D,20191025,000000,5.27413,5.31232,5.08926,5.11219,156628.18384711,0
+PRT.US,D,20191028,000000,5.1355,5.38186,5.08157,5.20504,102569.76958115,0
+PRT.US,D,20191029,000000,5.11219,5.35089,5.11219,5.28948,49068.223806353,0
+PRT.US,D,20191030,000000,5.22771,5.31583,5.20467,5.20467,56254.530587397,0
+PRT.US,D,20191031,000000,5.19662,5.20624,5.03404,5.11136,81024.906112549,0
+PRT.US,D,20191101,000000,5.04183,5.15011,4.87905,5.11922,87632.718441616,0
+PRT.US,D,20191104,000000,5.04183,5.15011,5.03404,5.15011,28416.512519689,0
+PRT.US,D,20191105,000000,5.15011,5.181,5.03404,5.17331,33903.01878015,0
+PRT.US,D,20191106,000000,5.17331,5.28189,5.15011,5.15011,30609.384947007,0
+PRT.US,D,20191107,000000,5.16565,5.28948,5.11932,5.19662,49679.157199566,0
+PRT.US,D,20191108,000000,5.25101,5.25101,5.04957,5.04957,33271.540724156,0
+PRT.US,D,20191111,000000,5.17331,5.17331,5.06345,5.09618,31868.015866828,0
+PRT.US,D,20191112,000000,5.0729,5.19006,4.91771,5.11136,63371.634293812,0
+PRT.US,D,20191113,000000,4.9951,5.0729,4.92548,5.01093,65433.669658161,0
+PRT.US,D,20191114,000000,4.93333,5.00665,4.92548,4.92548,37997.894461735,0
+PRT.US,D,20191115,000000,5.11136,5.11136,4.88681,4.96042,46920.765896761,0
+PRT.US,D,20191118,000000,4.87905,5.0729,4.68834,4.77851,74126.224610434,0
+PRT.US,D,20191119,000000,4.64654,4.69945,4.41451,4.577,133856.04710188,0
+PRT.US,D,20191120,000000,4.577,4.69103,4.4147,4.65459,64038.795185161,0
+PRT.US,D,20191121,000000,4.60825,4.60825,4.41451,4.56155,54641.2339101,0
+PRT.US,D,20191122,000000,4.56941,4.60825,4.42996,4.49172,117645.22686995,0
+PRT.US,D,20191125,000000,4.49172,4.56941,4.45123,4.56941,51173.511092344,0
+PRT.US,D,20191126,000000,4.51504,4.5671,4.46085,4.5462,39008.908130148,0
+PRT.US,D,20191127,000000,4.49136,4.53031,4.46027,4.46824,74293.825806803,0
+PRT.US,D,20191129,000000,4.48386,4.50691,4.45261,4.46824,15476.618862036,0
+PRT.US,D,20191202,000000,4.44467,4.47037,4.25757,4.31999,170815.89544418,0
+PRT.US,D,20191203,000000,4.33544,4.38897,4.30435,4.32757,51853.647560184,0
+PRT.US,D,20191204,000000,4.30435,4.35902,4.17969,4.203,104885.90998515,0
+PRT.US,D,20191205,000000,4.17969,4.28689,4.17969,4.21058,36266.736297959,0
+PRT.US,D,20191206,000000,4.21058,4.29066,4.17969,4.21881,44443.512084637,0
+PRT.US,D,20191209,000000,4.28874,4.32212,4.21881,4.27395,114703.01490015,0
+PRT.US,D,20191210,000000,4.28874,4.70962,4.23038,4.67069,172924.42662427,0
+PRT.US,D,20191211,000000,4.82688,4.90475,4.70185,4.71785,78135.677746774,0
+PRT.US,D,20191212,000000,4.71785,4.86563,4.71785,4.83466,57892.697119639,0
+PRT.US,D,20191213,000000,4.77213,4.79295,4.37446,4.51124,101502.5284146,0
+PRT.US,D,20191216,000000,4.49961,4.65533,4.49961,4.55369,67609.24131682,0
+PRT.US,D,20191217,000000,4.56951,4.64727,4.48386,4.50691,61983.24760906,0
+PRT.US,D,20191218,000000,4.59272,4.59272,4.50691,4.546,27418.474427769,0
+PRT.US,D,20191219,000000,4.63193,4.63952,4.37446,4.42516,171985.85992463,0
+PRT.US,D,20191220,000000,4.56155,4.63952,4.44467,4.60059,89867.761492535,0
+PRT.US,D,20191223,000000,4.50691,4.56951,4.49961,4.56155,50773.430817142,0
+PRT.US,D,20191224,000000,4.56155,4.74115,4.56155,4.70185,82268.398859798,0
+PRT.US,D,20191226,000000,4.67863,4.67863,4.62379,4.67863,68069.874282322,0
+PRT.US,D,20191227,000000,4.60873,4.67863,4.52261,4.52261,123931.89368081,0
+PRT.US,D,20191230,000000,4.53039,4.64071,4.36531,4.36929,285634.60923472,0
+PRT.US,D,20191231,000000,4.36531,4.44383,4.22363,4.23362,280576.29699853,0
+PRT.US,D,20200102,000000,4.39666,4.4823,4.39519,4.42829,61625.337957461,0
+PRT.US,D,20200103,000000,4.4049,4.60133,4.4049,4.55388,64880.045061125,0
+PRT.US,D,20200106,000000,4.56193,5.03404,4.56193,5.02628,283409.29786617,0
+PRT.US,D,20200107,000000,4.99455,5.21512,4.90022,5.13614,120254.39904309,0
+PRT.US,D,20200108,000000,5.19127,5.26977,4.83734,4.87663,135022.7676882,0
+PRT.US,D,20200109,000000,4.81384,4.91567,4.75853,4.77037,81876.968968925,0
+PRT.US,D,20200110,000000,4.79813,4.96301,4.64071,4.64849,66031.627474879,0
+PRT.US,D,20200113,000000,4.65636,4.82143,4.65256,4.69564,67583.290163835,0
+PRT.US,D,20200114,000000,4.82929,4.82929,4.68225,4.77454,57758.616162545,0
+PRT.US,D,20200115,000000,4.69564,4.76657,4.69564,4.73523,38802.380204302,0
+PRT.US,D,20200116,000000,4.73523,4.94748,4.73523,4.92398,48953.606213998,0
+PRT.US,D,20200117,000000,4.93962,4.93962,4.7823,4.80589,29768.135071043,0
+PRT.US,D,20200121,000000,4.69564,4.71905,4.53835,4.58559,144350.0445906,0
+PRT.US,D,20200122,000000,4.56989,4.58559,4.55388,4.55388,39419.80138576,0
+PRT.US,D,20200123,000000,4.52261,4.56193,4.48009,4.49108,85036.521844973,0
+PRT.US,D,20200124,000000,4.50671,4.52983,4.41248,4.41248,56144.238187206,0
+PRT.US,D,20200127,000000,4.36531,4.45788,4.36531,4.4049,47711.194764792,0
+PRT.US,D,20200128,000000,4.4049,4.4504,4.3998,4.42052,23399.289609058,0
+PRT.US,D,20200129,000000,4.38906,4.45188,4.38906,4.38906,37078.791126812,0
+PRT.US,D,20200130,000000,4.35919,4.42986,4.35919,4.37474,57339.072522605,0
+PRT.US,D,20200131,000000,4.36699,4.43023,4.30362,4.30362,78425.465621783,0
+PRT.US,D,20200203,000000,4.22456,4.31166,3.995,4.00297,163122.45988186,0
+PRT.US,D,20200204,000000,4.01102,4.09812,3.88421,4.0506,139448.52057036,0
+PRT.US,D,20200205,000000,3.97143,4.05854,3.91594,4.02267,47826.893655189,0
+PRT.US,D,20200206,000000,4.03469,4.05854,3.95553,3.95553,21398.888233054,0
+PRT.US,D,20200207,000000,3.95553,4.03469,3.95553,4.00297,20597.64638461,0
+PRT.US,D,20200210,000000,4.00297,4.02072,3.90835,3.90835,61042.518313317,0
+PRT.US,D,20200211,000000,3.95553,3.95553,3.80608,3.82902,50057.611513945,0
+PRT.US,D,20200212,000000,3.84482,3.89236,3.84482,3.88553,54147.080705324,0
+PRT.US,D,20200213,000000,3.93176,3.95553,3.90576,3.93176,55254.329899395,0
+PRT.US,D,20200214,000000,3.91594,3.95553,3.86073,3.91105,12102.968973854,0
+PRT.US,D,20200218,000000,3.90004,4.00297,3.90004,3.99132,74144.606677133,0
+PRT.US,D,20200219,000000,4.06621,4.13744,3.995,4.13744,47395.455736796,0
+PRT.US,D,20200220,000000,4.14557,4.14557,4.05077,4.05854,77211.167921647,0
+PRT.US,D,20200221,000000,4.12172,4.1293,4.02627,4.12172,33751.637054397,0
+PRT.US,D,20200224,000000,4.09812,4.09812,3.95553,3.98734,93775.572613014,0
+PRT.US,D,20200225,000000,4.01102,4.01102,3.87654,3.90835,72058.782755882,0
+PRT.US,D,20200226,000000,3.87654,3.97939,3.82902,3.82902,60505.113186898,0
+PRT.US,D,20200227,000000,3.7491,3.7738,3.63729,3.67715,71990.660979293,0
+PRT.US,D,20200228,000000,3.63729,3.64497,3.27745,3.32545,135309.31166909,0
+PRT.US,D,20200302,000000,3.43735,3.55722,3.37429,3.49322,72038.238093099,0
+PRT.US,D,20200303,000000,3.53316,3.78119,3.51724,3.69307,73504.478236811,0
+PRT.US,D,20200304,000000,3.83696,3.89956,3.82114,3.85296,52414.841243508,0
+PRT.US,D,20200305,000000,3.70129,3.75705,3.70129,3.70907,20977.181997031,0
+PRT.US,D,20200306,000000,3.56526,3.63405,3.54924,3.54924,47393.293140713,0
+PRT.US,D,20200309,000000,3.41321,3.41321,2.41413,2.43827,229747.71998129,0
+PRT.US,D,20200310,000000,2.54989,2.63804,2.23028,2.62981,153048.00603306,0
+PRT.US,D,20200311,000000,2.59798,2.59798,2.42237,2.55795,44761.413708715,0
+PRT.US,D,20200312,000000,2.38204,2.38204,2.18237,2.21419,76052.016421605,0
+PRT.US,D,20200313,000000,2.39812,2.44835,1.93443,2.03034,93883.702417122,0
+PRT.US,D,20200316,000000,1.87043,1.95856,1.78249,1.94248,77309.566043387,0
+PRT.US,D,20200317,000000,1.87043,1.9335,1.68658,1.69472,67859.02116431,0
+PRT.US,D,20200318,000000,1.56673,1.56673,0.799595,0.943314,322049.48336431,0
+PRT.US,D,20200319,000000,0.895312,1.15888,0.895312,1.15111,88370.163705635,0
+PRT.US,D,20200320,000000,1.11117,1.12439,0.927219,1.05522,119394.76710042,0
+PRT.US,D,20200323,000000,1.05522,1.05522,0.95145,1.03191,36380.272592273,0
+PRT.US,D,20200324,000000,1.03904,1.51883,1.03522,1.51883,109232.7281103,0
+PRT.US,D,20200325,000000,1.59068,2.83779,1.59068,2.39018,215186.96056005,0
+PRT.US,D,20200326,000000,2.39018,2.63804,2.27809,2.43005,102832.52500513,0
+PRT.US,D,20200327,000000,2.39812,2.39812,2.10257,2.33405,27208.702607798,0
+PRT.US,D,20200330,000000,2.33015,2.33015,2.00859,2.0652,40085.880979068,0
+PRT.US,D,20200331,000000,2.16129,2.16129,2.00859,2.10526,25644.064342348,0
+PRT.US,D,20200401,000000,2.00859,2.12939,1.96856,2.08897,32335.136620577,0
+PRT.US,D,20200402,000000,2.04891,2.18552,1.84797,1.84797,39340.86662876,0
+PRT.US,D,20200403,000000,1.92834,1.92834,1.82531,1.8304,11506.092455176,0
+PRT.US,D,20200406,000000,1.84797,1.98494,1.84797,1.89624,13288.071626881,0
+PRT.US,D,20200407,000000,2.05706,2.17757,1.88848,1.91241,39066.216926325,0
+PRT.US,D,20200408,000000,1.92834,2.04891,1.92834,1.96079,41819.201738926,0
+PRT.US,D,20200409,000000,2.07269,2.32942,2.00064,2.05706,44074.789452627,0
+PRT.US,D,20200413,000000,2.25784,2.41064,2.20152,2.25784,45730.256753526,0
+PRT.US,D,20200414,000000,2.39453,2.39453,2.22576,2.3063,41156.366039741,0
+PRT.US,D,20200415,000000,2.28993,2.29455,2.16924,2.21965,20632.247921926,0
+PRT.US,D,20200416,000000,2.08897,2.10526,1.80792,1.84001,73206.039977472,0
+PRT.US,D,20200417,000000,1.84797,1.88023,1.83188,1.84797,27881.269989353,0
+PRT.US,D,20200420,000000,1.66328,1.74355,1.64737,1.65523,50907.511774237,0
+PRT.US,D,20200421,000000,1.62313,1.72737,1.47027,1.53453,87428.353111851,0
+PRT.US,D,20200422,000000,1.63914,1.63914,1.47027,1.47027,32782.794009586,0
+PRT.US,D,20200423,000000,1.47027,1.61639,1.47027,1.54295,84105.524231598,0
+PRT.US,D,20200424,000000,1.59891,1.62313,1.51864,1.62313,21420.514193875,0
+PRT.US,D,20200427,000000,1.65523,1.65523,1.54295,1.58291,54616.364055155,0
+PRT.US,D,20200428,000000,1.58291,1.615,1.45418,1.46241,72744.325713929,0
+PRT.US,D,20200429,000000,1.52668,1.59891,1.52668,1.59891,52684.084455738,0
+PRT.US,D,20200430,000000,1.59891,1.59891,1.55083,1.58291,36286.199662699,0
+PRT.US,D,20200501,000000,1.58291,1.60705,1.51864,1.56137,28408.943433401,0
+PRT.US,D,20200504,000000,1.52668,1.59891,1.51864,1.56682,18028.482238994,0
+PRT.US,D,20200505,000000,1.59891,1.60705,1.53057,1.55896,36670.060467282,0
+PRT.US,D,20200506,000000,1.57505,1.57505,1.54278,1.57505,16054.032015975,0
+PRT.US,D,20200507,000000,1.60705,1.60705,1.50254,1.5106,48463.778201387,0
+PRT.US,D,20200508,000000,1.58291,1.58291,1.53482,1.56682,27699.61191845,0
+PRT.US,D,20200511,000000,1.60705,1.60705,1.56682,1.59088,34582.073949949,0
+PRT.US,D,20200512,000000,1.56682,1.59088,1.53057,1.59088,51534.664638066,0
+PRT.US,D,20200513,000000,1.60705,1.60705,1.51864,1.51864,34477.188039966,0
+PRT.US,D,20200514,000000,1.52668,1.57495,1.51874,1.55083,64526.460601689,0
+PRT.US,D,20200515,000000,1.55083,1.59771,1.51864,1.52483,35712.030402883,0
+PRT.US,D,20200518,000000,1.60705,1.60705,1.51864,1.58291,101408.45548503,0
+PRT.US,D,20200519,000000,1.56682,1.63516,1.55083,1.63516,42088.444951155,0
+PRT.US,D,20200520,000000,1.60705,1.64728,1.60705,1.63118,26878.906705267,0
+PRT.US,D,20200521,000000,1.60705,1.64728,1.59096,1.63109,38089.804795225,0
+PRT.US,D,20200522,000000,1.63914,1.7196,1.63914,1.70897,32321.079746043,0
+PRT.US,D,20200526,000000,1.71147,1.71147,1.64728,1.67114,59339.47389861,0
+PRT.US,D,20200527,000000,1.68724,1.68724,1.63914,1.65116,38138.463207076,0
+PRT.US,D,20200528,000000,1.64728,1.69084,1.62027,1.67058,30866.733880785,0
+PRT.US,D,20200529,000000,1.67114,1.69389,1.60705,1.65116,45055.52677589,0
+PRT.US,D,20200601,000000,1.67928,1.70342,1.65125,1.69528,30355.279907352,0
+PRT.US,D,20200602,000000,1.72765,1.96856,1.70379,1.93657,87672.726469135,0
+PRT.US,D,20200603,000000,2.11329,2.53104,2.05706,2.41848,169098.79415493,0
+PRT.US,D,20200604,000000,2.41848,2.61139,2.41064,2.51181,101619.30860304,0
+PRT.US,D,20200605,000000,2.69167,2.77223,2.57931,2.63073,81097.353081303,0
+PRT.US,D,20200608,000000,2.85249,2.91668,2.748,2.90873,94208.091829448,0
+PRT.US,D,20200609,000000,2.85249,2.99724,2.84454,2.94886,41514.27569134,0
+PRT.US,D,20200610,000000,2.94886,3.0616,2.90873,3.03719,56427.538273971,0
+PRT.US,D,20200611,000000,2.8846,3.02923,2.5328,2.5328,97153.547693359,0
+PRT.US,D,20200612,000000,2.72404,2.89264,2.67956,2.77223,51637.387951969,0
+PRT.US,D,20200615,000000,2.65188,2.69982,2.53908,2.58734,31846.389906007,0
+PRT.US,D,20200616,000000,2.65188,2.90077,2.65188,2.77223,29951.955738027,0
+PRT.US,D,20200617,000000,2.79618,2.79618,2.65188,2.65188,17279.142696524,0
+PRT.US,D,20200618,000000,2.65188,2.73198,2.49098,2.49886,41833.25861346,0
+PRT.US,D,20200619,000000,2.53104,2.53104,2.33015,2.5069,84646.173252141,0
+PRT.US,D,20200622,000000,2.5069,2.69167,2.41737,2.67577,37250.717515345,0
+PRT.US,D,20200623,000000,2.57931,2.68706,2.56321,2.57931,32447.59161685,0
+PRT.US,D,20200624,000000,2.57106,2.57116,2.41064,2.41848,37880.032975255,0
+PRT.US,D,20200625,000000,2.41064,2.54324,2.41064,2.44262,27946.147871818,0
+PRT.US,D,20200626,000000,2.44474,2.44474,2.33015,2.35643,48875.75275504,0
+PRT.US,D,20200629,000000,2.36236,2.37899,2.28993,2.28993,25499.170404844,0
+PRT.US,D,20200630,000000,2.33015,2.42754,2.28993,2.31397,42575.029069644,0
+PRT.US,D,20200701,000000,2.33015,2.45057,2.29817,2.3704,36532.735616065,0
+PRT.US,D,20200702,000000,2.3704,2.3704,2.26191,2.27395,34016.555074462,0
+PRT.US,D,20200706,000000,2.32203,2.32203,2.27395,2.28198,26230.127880618,0
+PRT.US,D,20200707,000000,2.28993,2.34634,2.28198,2.31397,6102.8461438784,0
+PRT.US,D,20200708,000000,2.28198,2.33015,2.12105,2.1391,29941.142757617,0
+PRT.US,D,20200709,000000,2.20152,2.28993,2.0652,2.10702,27140.580831209,0
+PRT.US,D,20200710,000000,2.05706,2.10405,2.00859,2.01701,24478.425054061,0
+PRT.US,D,20200713,000000,2.00859,2.00868,1.96856,2.00859,60128.821468602,0
+PRT.US,D,20200714,000000,1.96856,1.97661,1.90427,1.91241,19676.380453606,0
+PRT.US,D,20200715,000000,1.91241,1.99863,1.91241,1.98494,23739.898492,0
+PRT.US,D,20200716,000000,1.98494,2.04503,1.95247,2.03302,16416.266859737,0
+PRT.US,D,20200717,000000,2.07269,2.07269,1.96856,1.97661,17979.823827147,0
+PRT.US,D,20200720,000000,2.01701,2.01701,1.96079,1.97661,12254.350699606,0
+PRT.US,D,20200721,000000,1.96079,2.00859,1.80792,1.90427,68256.938843431,0
+PRT.US,D,20200722,000000,1.88848,1.92453,1.80792,1.80792,25855.9987584,0
+PRT.US,D,20200723,000000,1.85591,1.85591,1.68734,1.71147,81421.742493628,0
+PRT.US,D,20200724,000000,1.74355,1.74355,1.71211,1.72765,26703.736422612,0
+PRT.US,D,20200727,000000,1.75149,1.78361,1.74355,1.74355,16570.892479613,0
+PRT.US,D,20200728,000000,1.78361,1.80367,1.74355,1.76768,12020.790322731,0
+PRT.US,D,20200729,000000,1.89624,1.93813,1.69528,1.70342,55459.776527201,0
+PRT.US,D,20200730,000000,1.69528,1.72765,1.63109,1.64728,34230.652086597,0
+PRT.US,D,20200731,000000,1.80792,1.80792,1.65523,1.70342,28890.121061685,0
+PRT.US,D,20200803,000000,1.64728,1.70867,1.6151,1.62313,27422.799619933,0
+PRT.US,D,20200804,000000,1.68724,1.7196,1.65523,1.71147,36527.32912586,0
+PRT.US,D,20200805,000000,1.7196,1.7196,1.68724,1.7196,30623.441821541,0
+PRT.US,D,20200806,000000,1.68724,1.70342,1.6151,1.6151,32816.314248859,0
+PRT.US,D,20200807,000000,1.64728,1.76768,1.64728,1.76768,37763.252786819,0
+PRT.US,D,20200810,000000,1.76768,1.80792,1.69528,1.76768,34676.146879524,0
+PRT.US,D,20200811,000000,1.72765,1.77564,1.69528,1.73541,18781.065675588,0
+PRT.US,D,20200812,000000,1.78361,1.78361,1.72765,1.72765,11596.921490626,0
+PRT.US,D,20200813,000000,1.7196,1.77175,1.7196,1.74651,3723.9904534933,0
+PRT.US,D,20200814,000000,1.75149,1.76768,1.64728,1.7196,27264.930105935,0
+PRT.US,D,20200817,000000,1.74355,1.79191,1.69528,1.69528,33456.442689181,0
+PRT.US,D,20200818,000000,1.74355,1.75972,1.67114,1.74355,56237.22981874,0
+PRT.US,D,20200819,000000,1.71147,1.73947,1.67938,1.71721,22867.290972845,0
+PRT.US,D,20200820,000000,1.71147,1.74355,1.71147,1.72765,14870.010660988,0
+PRT.US,D,20200821,000000,1.75149,1.75149,1.73541,1.73947,10070.128656616,0
+PRT.US,D,20200824,000000,1.75149,1.75938,1.68724,1.7196,27277.905682428,0
+PRT.US,D,20200825,000000,1.75149,1.75149,1.69528,1.70342,25630.007467816,0
+PRT.US,D,20200826,000000,1.72765,1.72765,1.6151,1.63109,40873.065952976,0
+PRT.US,D,20200827,000000,1.64728,1.70342,1.64728,1.68724,10739.452144046,0
+PRT.US,D,20200828,000000,1.67114,1.69528,1.62554,1.65116,13059.917740214,0
+PRT.US,D,20200831,000000,1.67928,1.67928,1.64728,1.64728,32073.462494633,0
+PRT.US,D,20200901,000000,1.62313,1.63914,1.60705,1.60705,40310.790971613,0
+PRT.US,D,20200902,000000,1.59088,1.66319,1.59088,1.64728,17705.17412471,0
+PRT.US,D,20200903,000000,1.62313,1.67106,1.62313,1.63914,14485.068558361,0
+PRT.US,D,20200904,000000,1.63109,1.68724,1.63109,1.66753,13590.835078385,0
+PRT.US,D,20200908,000000,1.67114,1.68724,1.66328,1.67114,42714.516516943,0
+PRT.US,D,20200909,000000,1.68724,1.68724,1.6151,1.63109,30029.809196986,0
+PRT.US,D,20200910,000000,1.60705,1.62313,1.55083,1.55342,35118.397778327,0
+PRT.US,D,20200911,000000,1.59088,1.59088,1.53453,1.53871,15750.18726643,0
+PRT.US,D,20200914,000000,1.62313,1.62313,1.55896,1.56682,19222.235276351,0
+PRT.US,D,20200915,000000,1.60705,1.60705,1.53453,1.53453,36906.86473828,0
+PRT.US,D,20200916,000000,1.53453,1.59088,1.53453,1.57089,18124.71776465,0
+PRT.US,D,20200917,000000,1.59891,1.59891,1.53453,1.56267,21877.903265253,0
+PRT.US,D,20200918,000000,1.59088,1.59891,1.45418,1.59891,112457.15886882,0
+PRT.US,D,20200921,000000,1.59891,1.59891,1.56682,1.57865,67062.104508032,0
+PRT.US,D,20200922,000000,1.59891,1.59891,1.5106,1.5106,28064.009358295,0
+PRT.US,D,20200923,000000,1.55083,1.58291,1.48654,1.48654,18983.268409271,0
+PRT.US,D,20200924,000000,1.4786,1.48654,1.44641,1.45159,21300.490111314,0
+PRT.US,D,20200925,000000,1.44641,1.49671,1.42219,1.4503,27075.702948744,0
+PRT.US,D,20200928,000000,1.55896,1.59891,1.48988,1.59891,65623.978113391,0
+PRT.US,D,20200929,000000,1.60715,1.60715,1.58281,1.58699,30941.343445621,0
+PRT.US,D,20200930,000000,1.57487,1.57487,1.47786,1.50199,42985.922325256,0
+PRT.US,D,20201001,000000,1.53418,1.53418,1.42929,1.43753,22459.641611357,0
+PRT.US,D,20201002,000000,1.53418,1.53418,1.44068,1.50995,18914.065334642,0
+PRT.US,D,20201005,000000,1.49403,1.51003,1.40507,1.40507,57372.592761879,0
+PRT.US,D,20201006,000000,1.42929,1.46602,1.37279,1.4134,65626.140709472,0
+PRT.US,D,20201007,000000,1.4134,1.44753,1.385,1.401,21337.254244711,0
+PRT.US,D,20201008,000000,1.45361,1.45361,1.41349,1.45361,37574.025629629,0
+PRT.US,D,20201009,000000,1.45361,1.98669,1.4306,1.69573,1417583.8944573,0
+PRT.US,D,20201012,000000,1.62323,1.67964,1.54269,1.5563,137117.24199378,0
+PRT.US,D,20201013,000000,1.62323,1.65561,1.54269,1.60715,43940.708495533,0
+PRT.US,D,20201014,000000,1.59078,1.6151,1.55869,1.58281,30425.564280023,0
+PRT.US,D,20201015,000000,1.61519,1.63931,1.60326,1.63931,38537.462184236,0
+PRT.US,D,20201016,000000,1.63931,1.67964,1.63128,1.63609,31943.706729703,0
+PRT.US,D,20201019,000000,1.63931,1.67697,1.63128,1.66355,26794.565458062,0
+PRT.US,D,20201020,000000,1.66355,1.68768,1.64755,1.67964,30361.767695598,0
+PRT.US,D,20201021,000000,1.69573,1.72487,1.6716,1.6716,33931.132529217,0
+PRT.US,D,20201022,000000,1.68768,1.73614,1.57487,1.67131,108926.72076469,0
+PRT.US,D,20201023,000000,1.64755,1.69573,1.59078,1.59891,52863.579930558,0
+PRT.US,D,20201026,000000,1.57487,1.66355,1.57487,1.61519,26022.518656728,0
+PRT.US,D,20201027,000000,1.59078,1.61944,1.57487,1.59078,35931.533905223,0
+PRT.US,D,20201028,000000,1.59891,1.59891,1.54269,1.55055,28499.772468852,0
+PRT.US,D,20201029,000000,1.56109,1.61806,1.52039,1.52862,80168.518064013,0
+PRT.US,D,20201030,000000,1.56931,1.61806,1.52862,1.53177,47150.001081469,0
+PRT.US,D,20201102,000000,1.52039,1.56109,1.49608,1.5327,47977.194082899,0
+PRT.US,D,20201103,000000,1.58559,1.58559,1.53657,1.55285,12197.041903428,0
+PRT.US,D,20201104,000000,1.55285,1.60973,1.51245,1.51245,31071.099210551,0
+PRT.US,D,20201105,000000,1.56109,1.57729,1.54481,1.56931,10017.145052603,0
+PRT.US,D,20201106,000000,1.55285,1.57719,1.55202,1.55285,30451.515433008,0
+PRT.US,D,20201109,000000,1.57729,1.68307,1.56118,1.59372,63373.796889894,0
+PRT.US,D,20201110,000000,1.59372,1.64644,1.56109,1.62212,49511.556003197,0
+PRT.US,D,20201111,000000,1.6261,1.69925,1.6261,1.65032,46633.140617831,0
+PRT.US,D,20201112,000000,1.68316,1.69925,1.63063,1.69139,31471.179485751,0
+PRT.US,D,20201113,000000,1.69139,1.76427,1.60179,1.66263,168022.90260405,0
+PRT.US,D,20201116,000000,1.77248,1.77248,1.69186,1.74809,78629.83095155,0
+PRT.US,D,20201117,000000,1.74809,1.7994,1.74809,1.78064,66322.496647931,0
+PRT.US,D,20201118,000000,1.7564,1.82133,1.7564,1.80256,31410.62679545,0
+PRT.US,D,20201119,000000,1.82133,2.29298,1.8129,2.22769,103325.59691186,0
+PRT.US,D,20201120,000000,2.358,2.3986,2.29298,2.37825,72994.105561419,0
+PRT.US,D,20201123,000000,2.34995,2.41479,2.29298,2.38223,69906.999654124,0
+PRT.US,D,20201124,000000,2.358,2.5611,2.358,2.52049,102445.42030643,0
+PRT.US,D,20201125,000000,2.47989,2.63443,2.47989,2.5611,63126.179638485,0
+PRT.US,D,20201127,000000,2.50384,2.57663,2.4711,2.53638,25095.846235519,0
+PRT.US,D,20201130,000000,2.56922,2.61843,2.55306,2.57755,33935.457721382,0
+PRT.US,D,20201201,000000,2.59372,2.59372,2.4711,2.53638,23790.71949993,0
+PRT.US,D,20201202,000000,2.52845,2.52881,2.46305,2.47684,30572.62081361,0
+PRT.US,D,20201203,000000,2.45482,2.54491,2.42736,2.52835,36251.598125384,0
+PRT.US,D,20201204,000000,2.48739,2.56774,2.46934,2.53638,25795.446068101,0
+PRT.US,D,20201207,000000,2.5611,2.5611,2.10312,2.34838,131471.78492129,0
+PRT.US,D,20201208,000000,2.34838,2.44668,2.29577,2.31563,18750.789330439,0
+PRT.US,D,20201209,000000,2.25016,2.40211,2.25016,2.36466,50596.097938403,0
+PRT.US,D,20201210,000000,2.36466,2.5611,2.36466,2.48739,27715.831389065,0
+PRT.US,D,20201211,000000,2.5611,2.5611,2.38084,2.41387,31483.073764202,0
+PRT.US,D,20201214,000000,2.4711,2.5611,2.38528,2.54491,78616.855375057,0
+PRT.US,D,20201215,000000,2.57755,3.35486,2.55703,2.823,568309.70573099,0
+PRT.US,D,20201216,000000,2.86396,3.0357,2.823,2.83039,78365.994229525,0
+PRT.US,D,20201217,000000,2.71663,2.80663,2.61843,2.62648,74701.47516829,0
+PRT.US,D,20201218,000000,2.61843,2.76558,2.47934,2.50384,121448.15208044,0
+PRT.US,D,20201221,000000,2.60206,2.6593,2.53638,2.65301,59637.912157949,0
+PRT.US,D,20201222,000000,2.6593,2.74938,2.64293,2.66743,31610.666933051,0
+PRT.US,D,20201223,000000,2.70832,2.72081,2.58588,2.59372,59251.888757283,0
+PRT.US,D,20201224,000000,2.59372,2.64654,2.58774,2.62583,21052.872859907,0
+PRT.US,D,20201228,000000,2.6593,2.66743,2.45482,2.48739,80752.419006197,0
+PRT.US,D,20201229,000000,2.49563,2.49563,2.29114,2.3076,130046.63410314,0
+PRT.US,D,20201230,000000,2.31989,2.42681,2.28706,2.31989,81426.067685792,0
+PRT.US,D,20201231,000000,2.40193,2.41931,2.14704,2.14704,238026.13778384,0
+PRT.US,D,20210104,000000,2.13891,2.31989,2.07279,2.09758,77706.402424464,0
+PRT.US,D,20210105,000000,2.09758,2.41848,2.09758,2.38575,91393.473028505,0
+PRT.US,D,20210106,000000,2.30325,2.59132,2.30325,2.54203,89279.535358185,0
+PRT.US,D,20210107,000000,2.56682,2.6654,2.55444,2.56682,30876.465563154,0
+PRT.US,D,20210108,000000,2.56682,2.6569,2.56682,2.6569,74654.979352524,0
+PRT.US,D,20210111,000000,2.49274,2.59049,2.47621,2.57496,38652.079776591,0
+PRT.US,D,20210112,000000,2.56682,2.6569,2.56682,2.59132,58574.996183563,0
+PRT.US,D,20210113,000000,2.56682,2.67355,2.56682,2.59957,73752.09548822,0
+PRT.US,D,20210114,000000,2.56682,2.6654,2.55822,2.59132,49426.133457951,0
+PRT.US,D,20210115,000000,2.55007,2.58995,2.47704,2.56682,30069.817224505,0
+PRT.US,D,20210119,000000,2.50893,2.6569,2.50893,2.5338,68611.604600906,0
+PRT.US,D,20210120,000000,2.5338,2.59891,2.46797,2.48424,29180.990234736,0
+PRT.US,D,20210121,000000,2.46797,2.61612,2.44724,2.55007,72594.025286218,0
+PRT.US,D,20210122,000000,2.55007,2.63222,2.55007,2.61612,45262.054701737,0
+PRT.US,D,20210125,000000,2.64895,2.64895,2.59132,2.6077,12593.878284506,0
+PRT.US,D,20210126,000000,2.63247,2.63247,2.59548,2.6077,12569.008429561,0
+PRT.US,D,20210127,000000,2.6077,2.62426,2.59132,2.61612,21263.725977918,0
+PRT.US,D,20210128,000000,2.59622,2.62648,2.4968,2.57106,39841.507621782,0
+PRT.US,D,20210129,000000,2.5216,2.63747,2.50116,2.6126,38767.778666987,0
+PRT.US,D,20210201,000000,2.6126,2.6126,2.51363,2.56313,29119.356246392,0
+PRT.US,D,20210202,000000,2.56313,2.64581,2.55497,2.62914,30411.507405488,0
+PRT.US,D,20210203,000000,2.59622,2.67873,2.56313,2.62101,44586.24342606,0
+PRT.US,D,20210204,000000,2.5879,2.64581,2.56313,2.57959,50190.611172998,0
+PRT.US,D,20210205,000000,2.56313,2.74493,2.56313,2.72016,70872.598804813,0
+PRT.US,D,20210208,000000,2.80302,3.03237,2.80302,2.95987,115649.1506861,0
+PRT.US,D,20210209,000000,3.05106,3.05911,2.95987,3.05911,67176.722100387,0
+PRT.US,D,20210210,000000,3.12541,3.5966,3.10052,3.5966,119380.71022588,0
+PRT.US,D,20210211,000000,3.5966,3.62138,3.3236,3.50559,67663.306218874,0
+PRT.US,D,20210212,000000,3.54703,3.92733,3.45595,3.62972,181631.03845109,0
+PRT.US,D,20210216,000000,3.7207,3.92733,3.63805,3.74541,99331.281948103,0
+PRT.US,D,20210217,000000,3.84463,3.88857,3.7207,3.80339,46947.798347788,0
+PRT.US,D,20210218,000000,3.81995,3.81995,3.64459,3.7207,38313.63348973,0
+PRT.US,D,20210219,000000,3.62972,3.8281,3.60483,3.67937,107048.50606732,0
+PRT.US,D,20210222,000000,3.61316,3.84463,3.61316,3.84463,44462.975449376,0
+PRT.US,D,20210223,000000,3.79498,3.89854,3.69714,3.8281,64124.217730406,0
+PRT.US,D,20210224,000000,3.8281,4.12589,3.8281,4.12589,106175.89854817,0
+PRT.US,D,20210225,000000,4.15408,4.42829,4.13734,4.20385,159957.50051559,0
+PRT.US,D,20210226,000000,4.20385,4.41986,4.12079,4.17895,56033.945787017,0
+PRT.US,D,20210301,000000,4.18719,4.35272,4.07907,4.07907,68122.857886336,0
+PRT.US,D,20210302,000000,4.07907,4.11256,3.99613,4.10413,68477.523643811,0
+PRT.US,D,20210303,000000,4.07907,4.12882,4.07095,4.07907,30827.807151306,0
+PRT.US,D,20210304,000000,4.03783,4.27023,3.99613,4.17064,81599.075372366,0
+PRT.US,D,20210305,000000,4.14575,4.23694,4.09194,4.20385,59617.36749517,0
+PRT.US,D,20210308,000000,4.27023,4.3078,4.21199,4.28707,61507.476470983,0
+PRT.US,D,20210309,000000,4.31185,4.31185,4.22048,4.28707,21635.69250405,0
+PRT.US,D,20210310,000000,4.28707,4.35346,4.23704,4.28707,58652.849642522,0
+PRT.US,D,20210311,000000,4.32009,4.44476,4.32009,4.33674,53012.799060227,0
+PRT.US,D,20210312,000000,4.36992,4.42652,4.17064,4.32009,38197.934599334,0
+PRT.US,D,20210315,000000,4.25379,4.32009,4.17895,4.18719,74905.840498056,0
+PRT.US,D,20210316,000000,4.18719,4.20385,4.12882,4.17064,30502.33644094,0
+PRT.US,D,20210317,000000,4.17064,4.31185,4.12079,4.23694,59367.587647678,0
+PRT.US,D,20210318,000000,4.17064,4.22076,4.12107,4.14575,37079.872424854,0
+PRT.US,D,20210319,000000,4.20375,4.55268,4.17895,4.32841,178290.90880218,0
+PRT.US,D,20210322,000000,4.36179,4.82707,4.36179,4.81014,270678.09473044,0
+PRT.US,D,20210323,000000,4.9682,5.77417,4.77722,5.46659,1081448.3415118,0
+PRT.US,D,20210324,000000,5.46659,5.89041,5.46659,5.54983,394989.52402367,0
+PRT.US,D,20210325,000000,5.67438,5.84871,4.57774,4.75244,482062.13008,0
+PRT.US,D,20210326,000000,4.82707,5.30039,4.73578,5.1095,174106.28538318,0
+PRT.US,D,20210329,000000,5.26719,5.59956,5.02638,5.51642,136111.63481557,0
+PRT.US,D,20210330,000000,5.52245,5.52245,5.22927,5.35514,82479.251977808,0
+PRT.US,D,20210331,000000,5.2128,5.34662,5.06215,5.20458,63193.220117034,0
+PRT.US,D,20210401,000000,5.27135,5.36874,4.93389,5.00353,98347.300730717,0
+PRT.US,D,20210405,000000,5.02044,5.03321,4.61039,4.7861,110857.91906606,0
+PRT.US,D,20210406,000000,4.73587,4.90697,4.73587,4.7861,46530.417303928,0
+PRT.US,D,20210407,000000,4.85279,4.97004,4.63056,4.67734,57652.64895452,0
+PRT.US,D,20210408,000000,4.73587,4.73587,4.51827,4.58524,78002.678087722,0
+PRT.US,D,20210409,000000,4.61899,4.62702,4.45141,4.53926,77314.972533591,0
+PRT.US,D,20210412,000000,4.43448,4.53511,4.38444,4.47647,72076.08352454,0
+PRT.US,D,20210413,000000,4.47647,4.50681,4.42634,4.45131,36690.605130064,0
+PRT.US,D,20210414,000000,4.50153,4.63537,4.50153,4.56018,39280.31393846,0
+PRT.US,D,20210415,000000,4.55166,4.55166,4.43448,4.46815,42996.735305666,0
+PRT.US,D,20210416,000000,4.43448,4.46815,4.39277,4.43448,41195.292769221,0
+PRT.US,D,20210419,000000,4.40951,4.50995,4.39277,4.50995,42459.330179247,0
+PRT.US,D,20210420,000000,4.50153,4.50153,4.39277,4.43448,34904.300766193,0
+PRT.US,D,20210421,000000,4.43448,4.60186,4.43448,4.60186,32192.405279153,0
+PRT.US,D,20210422,000000,4.57681,4.60186,4.43448,4.43448,51578.99785775,0
+PRT.US,D,20210423,000000,4.51827,4.55166,4.46999,4.54777,24192.962371214,0
+PRT.US,D,20210426,000000,4.50995,4.68566,4.50995,4.64395,51357.331759328,0
+PRT.US,D,20210427,000000,4.64395,4.77788,4.60186,4.76918,66767.991440857,0
+PRT.US,D,20210428,000000,4.84464,5.25285,4.81106,4.84464,121779.02928101,0
+PRT.US,D,20210429,000000,5.01758,5.01758,4.80672,4.81523,34672.902985401,0
+PRT.US,D,20210430,000000,4.86563,4.97523,4.74337,4.76456,27620.677161451,0
+PRT.US,D,20210503,000000,4.84889,4.89032,4.72227,4.77287,24521.676975704,0
+PRT.US,D,20210504,000000,4.80672,4.91797,4.77287,4.86563,30568.295621446,0
+PRT.US,D,20210505,000000,4.83197,4.9078,4.80672,4.8403,14147.703569543,0
+PRT.US,D,20210506,000000,4.80672,5.01758,4.77287,5.00066,12412.220213603,0
+PRT.US,D,20210507,000000,5.04283,5.10175,4.97532,5.02589,22322.316760139,0
+PRT.US,D,20210510,000000,5.03441,5.09341,5.02589,5.04283,17586.231340191,0
+PRT.US,D,20210511,000000,5.02589,5.05828,4.77287,4.94997,24142.141363283,0
+PRT.US,D,20210512,000000,4.97532,5.31269,4.91797,5.14401,56930.341863074,0
+PRT.US,D,20210513,000000,5.22834,5.22834,4.8574,5.05947,56324.814960068,0
+PRT.US,D,20210514,000000,5.11025,5.22834,5.05947,5.1945,27099.491505648,0
+PRT.US,D,20210517,000000,5.1945,5.27052,5.14401,5.27052,44093.171519326,0
+PRT.US,D,20210518,000000,5.35486,5.64997,5.22834,5.55721,119327.72662187,0
+PRT.US,D,20210519,000000,5.47286,5.58245,5.22834,5.56552,60502.950590816,0
+PRT.US,D,20210520,000000,5.59088,5.59929,5.48128,5.49811,43413.035051484,0
+PRT.US,D,20210521,000000,5.59929,5.64997,5.51496,5.61631,32130.771290813,0
+PRT.US,D,20210524,000000,5.64997,5.68372,5.51855,5.67521,71865.230406527,0
+PRT.US,D,20210525,000000,5.67521,5.78499,5.67521,5.7763,61862.142228459,0
+PRT.US,D,20210526,000000,5.7763,5.80172,5.73866,5.78499,57033.065176978,0
+PRT.US,D,20210527,000000,5.7899,5.82402,5.78147,5.80701,19331.4463785,0
+PRT.US,D,20210528,000000,5.77306,5.78147,5.72192,5.73042,27587.156922178,0
+PRT.US,D,20210601,000000,5.73904,5.82818,5.73904,5.75597,39919.361080741,0
+PRT.US,D,20210602,000000,5.78147,5.78147,5.73904,5.76437,67537.87564611,0
+PRT.US,D,20210603,000000,5.73904,5.75772,5.35643,5.62851,62604.993982684,0
+PRT.US,D,20210604,000000,5.61992,5.74753,5.56896,5.7135,25431.048628255,0
+PRT.US,D,20210607,000000,5.69639,5.78147,5.69639,5.78147,22524.519493822,0
+PRT.US,D,20210608,000000,5.78147,5.82392,5.77306,5.79848,60733.267073567,0
+PRT.US,D,20210609,000000,5.77306,5.9004,5.77306,5.87488,83544.330548276,0
+PRT.US,D,20210610,000000,5.9005,5.9005,5.86656,5.9005,26586.956234175,0
+PRT.US,D,20210611,000000,5.89197,5.91743,5.87488,5.91743,31510.10621523,0
+PRT.US,D,20210614,000000,5.91743,6.01112,5.91466,6.01112,99078.25820649,0
+PRT.US,D,20210615,000000,6.01112,6.02803,5.98124,6.01943,69795.625955893,0
+PRT.US,D,20210616,000000,6.02803,6.02803,5.99427,6.01943,19941.298473672,0
+PRT.US,D,20210617,000000,5.99417,6.01009,5.84103,5.88339,26772.939497241,0
+PRT.US,D,20210618,000000,5.7899,6.02803,5.7899,6.01943,79022.342140464,0
+PRT.US,D,20210621,000000,6.02803,6.16408,6.01943,6.13863,75408.64408716,0
+PRT.US,D,20210622,000000,6.16408,6.25894,6.07909,6.18959,30610.466245049,0
+PRT.US,D,20210623,000000,6.23205,6.25184,6.18959,6.24915,77455.541278931,0
+PRT.US,D,20210624,000000,6.23205,6.26599,6.22363,6.23205,50047.879831574,0
+PRT.US,D,20210625,000000,6.23205,6.27439,6.23205,6.24915,60185.048966738,0
+PRT.US,D,20210628,000000,6.27439,6.27439,5.96007,6.07909,97152.466395319,0
+PRT.US,D,20210629,000000,6.07992,6.14854,6.00777,6.06271,26867.012426815,0
+PRT.US,D,20210630,000000,6.0455,6.25997,6.01481,6.10553,45206.908501641,0
+PRT.US,D,20210701,000000,6.20015,6.3285,6.17434,6.3285,37305.863715441,0
+PRT.US,D,20210702,000000,6.2685,6.31122,6.08001,6.17434,41013.634698317,0
+PRT.US,D,20210706,000000,6.28569,6.30226,6.19135,6.27719,35433.055508283,0
+PRT.US,D,20210707,000000,6.3285,6.3285,6.17434,6.20857,31433.334054314,0
+PRT.US,D,20210708,000000,6.17434,6.30113,6.09685,6.15713,26561.005081189,0
+PRT.US,D,20210709,000000,6.24277,6.24277,6.12265,6.21696,36365.134419699,0
+PRT.US,D,20210712,000000,6.21696,6.21696,6.10553,6.20015,38475.828195893,0
+PRT.US,D,20210713,000000,6.14854,6.20857,6.07686,6.20015,21977.382685033,0
+PRT.US,D,20210714,000000,6.21696,6.21696,6.08842,6.12265,22247.707195303,0
+PRT.US,D,20210715,000000,6.12265,6.12265,5.95127,6.0285,70593.623910212,0
+PRT.US,D,20210716,000000,6.0198,6.05421,5.95127,5.95987,35198.413833368,0
+PRT.US,D,20210719,000000,5.94277,5.94277,5.34238,5.4367,138918.68453023,0
+PRT.US,D,20210720,000000,5.41952,5.81061,5.41952,5.73698,39912.873292494,0
+PRT.US,D,20210721,000000,5.82264,5.93416,5.80552,5.84825,38254.162097472,0
+PRT.US,D,20210722,000000,5.91696,5.91696,5.80552,5.85675,21142.620597316,0
+PRT.US,D,20210723,000000,5.82264,5.95987,5.82264,5.95127,22053.073547909,0
+PRT.US,D,20210726,000000,5.99427,5.99427,5.87405,5.94277,81542.84787423,0
+PRT.US,D,20210727,000000,5.98567,5.98567,5.83974,5.86554,26643.183732311,0
+PRT.US,D,20210728,000000,5.92558,5.96839,5.79702,5.89124,42536.102340163,0
+PRT.US,D,20210729,000000,5.96912,6.01239,5.88266,5.94313,28694.406116248,0
+PRT.US,D,20210730,000000,5.86536,5.98207,5.7689,5.83058,26961.085356389,0
+PRT.US,D,20210802,000000,5.79609,5.92583,5.74827,5.78749,28136.456327049,0
+PRT.US,D,20210803,000000,5.71822,5.83927,5.51051,5.64905,47284.082038564,0
+PRT.US,D,20210804,000000,5.54519,5.62305,5.38076,5.40683,69941.601191438,0
+PRT.US,D,20210805,000000,5.38954,5.49331,5.34645,5.41553,51611.436798983,0
+PRT.US,D,20210806,000000,5.40683,5.47602,5.36346,5.44153,28457.601845249,0
+PRT.US,D,20210809,000000,5.33757,5.33757,5.14714,5.30298,55384.085664325,0
+PRT.US,D,20210810,000000,5.28568,5.49239,5.27662,5.40683,28615.471359248,0
+PRT.US,D,20210811,000000,5.36346,5.71822,5.36346,5.61447,36764.133396859,0
+PRT.US,D,20210812,000000,5.53658,5.62305,5.47602,5.61447,20453.833745147,0
+PRT.US,D,20210813,000000,5.62305,5.62305,5.49331,5.60585,22024.95979884,0
+PRT.US,D,20210816,000000,5.60585,5.62305,5.55378,5.61447,19718.551077209,0
+PRT.US,D,20210817,000000,5.62305,5.76151,5.56684,5.59706,15254.952763614,0
+PRT.US,D,20210818,000000,5.64905,5.70093,5.49331,5.53798,12604.691264917,0
+PRT.US,D,20210819,000000,5.41553,5.41553,5.25979,5.38076,35250.31613934,0
+PRT.US,D,20210820,000000,5.32036,5.53639,5.277,5.35486,81268.198171795,0
+PRT.US,D,20210823,000000,5.36346,5.53658,5.33277,5.5019,41858.128468404,0
+PRT.US,D,20210824,000000,5.56258,5.62158,5.45538,5.57979,30621.279225459,0
+PRT.US,D,20210825,000000,5.53658,5.64905,5.51928,5.56684,18565.887365412,0
+PRT.US,D,20210826,000000,5.63167,5.65756,5.46732,5.57979,36240.785144972,0
+PRT.US,D,20210827,000000,5.54519,5.61438,5.49895,5.54519,44256.447523528,0
+PRT.US,D,20210830,000000,5.59929,5.64812,5.54695,5.61687,38199.015897376,0
+PRT.US,D,20210831,000000,5.57321,5.66931,5.54695,5.64303,19973.737414904,0
+PRT.US,D,20210901,000000,5.63424,5.67198,5.54695,5.54695,17981.986423228,0
+PRT.US,D,20210902,000000,5.60799,5.625,5.57043,5.58626,14775.937731413,0
+PRT.US,D,20210903,000000,5.5905,5.66931,5.55489,5.64303,18262.042615867,0
+PRT.US,D,20210907,000000,5.66062,5.67808,5.45955,5.51198,27209.78390584,0
+PRT.US,D,20210908,000000,5.56434,5.56434,5.45955,5.52892,30906.741908305,0
+PRT.US,D,20210909,000000,5.5818,5.65182,5.47157,5.54695,31863.690674665,0
+PRT.US,D,20210910,000000,5.54695,5.68844,5.54695,5.65182,27453.075965082,0
+PRT.US,D,20210913,000000,5.72173,5.72173,5.5905,5.5905,63280.805258361,0
+PRT.US,D,20210914,000000,5.5905,5.59929,5.36346,5.52947,22835.933329653,0
+PRT.US,D,20210915,000000,5.54695,5.94443,5.54695,5.92252,123571.82143313,0
+PRT.US,D,20210916,000000,5.91382,5.98374,5.72636,5.83522,25896.006785922,0
+PRT.US,D,20210917,000000,5.85278,5.8684,5.73071,5.81773,14047.142851723,0
+PRT.US,D,20210920,000000,5.66931,5.66931,5.36346,5.4072,64777.321747221,0
+PRT.US,D,20210921,000000,5.39853,5.5905,5.39853,5.52947,30078.467608836,0
+PRT.US,D,20210922,000000,5.60799,5.62279,5.50329,5.54695,46354.165723232,0
+PRT.US,D,20210923,000000,5.62555,5.80895,5.5905,5.748,28850.113034163,0
+PRT.US,D,20210924,000000,5.72173,5.80025,5.72173,5.748,14968.408782726,0
+PRT.US,D,20210927,000000,5.748,5.98374,5.748,5.90513,86407.607761068,0
+PRT.US,D,20210928,000000,5.88765,6.06226,5.70426,5.96616,43643.351534234,0
+PRT.US,D,20210929,000000,5.91382,5.99232,5.7811,5.80025,37955.723838132,0
+PRT.US,D,20210930,000000,5.748,5.82642,5.69334,5.81773,15193.318775272,0
+PRT.US,D,20211001,000000,5.76529,5.99242,5.76529,5.85278,37012.831946307,0
+PRT.US,D,20211004,000000,5.94008,6.02739,5.87007,6.02739,60425.097131858,0
+PRT.US,D,20211005,000000,6.02739,6.11478,6.02739,6.106,54485.526992184,0
+PRT.US,D,20211006,000000,5.96616,6.06678,5.85278,5.9313,65173.076830259,0
+PRT.US,D,20211007,000000,6.00991,6.0185,5.83983,5.87887,36488.402396381,0
+PRT.US,D,20211008,000000,5.86138,6.06226,5.86138,6.02739,28332.171272484,0
+PRT.US,D,20211011,000000,6.06226,6.106,6.04367,6.106,48632.460695795,0
+PRT.US,D,20211012,000000,6.11478,6.11478,5.91382,5.9313,47432.219870192,0
+PRT.US,D,20211013,000000,5.90513,6.07113,5.90513,6.02739,18445.863282853,0
+PRT.US,D,20211014,000000,6.02739,6.2633,5.99603,6.03608,44768.982795002,0
+PRT.US,D,20211015,000000,6.13217,6.15853,5.99242,6.06226,22044.42316358,0
+PRT.US,D,20211018,000000,6.11478,6.24426,6.08398,6.12338,64741.638911866,0
+PRT.US,D,20211019,000000,6.22835,6.22835,6.04052,6.106,81608.807054736,0
+PRT.US,D,20211020,000000,6.09712,6.24575,6.0885,6.24575,48341.591522745,0
+PRT.US,D,20211021,000000,6.23712,6.33314,6.17601,6.20218,33455.36139114,0
+PRT.US,D,20211022,000000,6.20218,6.40304,6.15853,6.40304,67599.50963445,0
+PRT.US,D,20211025,000000,6.41173,6.74374,6.35929,6.73505,145691.93545957,0
+PRT.US,D,20211026,000000,6.74374,6.98827,6.55147,6.68253,68482.930134017,0
+PRT.US,D,20211027,000000,6.66515,6.72618,6.36807,6.43801,66617.691013146,0
+PRT.US,D,20211028,000000,6.44061,6.44061,6.31029,6.39667,22221.756042318,0
+PRT.US,D,20211029,000000,6.32619,6.33498,6.07113,6.09729,107509.13903281,0
+PRT.US,D,20211101,000000,6.11505,6.29984,6.11505,6.2647,42043.03043343,0
+PRT.US,D,20211102,000000,6.19421,6.29114,6.15899,6.24702,28293.244543005,0
+PRT.US,D,20211103,000000,6.23825,6.28226,6.20302,6.21197,32099.41364762,0
+PRT.US,D,20211104,000000,6.23825,6.23825,6.15899,6.18553,38509.348435167,0
+PRT.US,D,20211105,000000,6.23825,6.23825,6.19421,6.22068,11054.109874002,0
+PRT.US,D,20211108,000000,6.25582,6.46704,6.22068,6.36144,62201.669813361,0
+PRT.US,D,20211109,000000,6.41432,6.41432,6.23825,6.29106,49445.596822692,0
+PRT.US,D,20211110,000000,6.2647,6.37022,6.05347,6.11505,60893.299183648,0
+PRT.US,D,20211111,000000,6.16786,6.31751,6.1477,6.18553,47089.448391169,0
+PRT.US,D,20211112,000000,6.18553,6.23537,5.9214,6.22937,88623.187447248,0
+PRT.US,D,20211115,000000,6.1501,6.23825,6.08953,6.12376,31488.480254408,0
+PRT.US,D,20211116,000000,6.16786,6.16786,6.01777,6.06216,28418.67511577,0
+PRT.US,D,20211117,000000,6.13254,6.22622,5.87756,6.18553,36508.947059162,0
+PRT.US,D,20211118,000000,6.22937,6.22937,6.05347,6.05347,20058.078662109,0
+PRT.US,D,20211119,000000,6.027,6.11062,5.83356,5.85982,38245.511713142,0
+PRT.US,D,20211122,000000,5.83356,5.94794,5.83356,5.85705,37247.473621221,0
+PRT.US,D,20211123,000000,5.85111,6.23825,5.83356,6.1501,79068.837956229,0
+PRT.US,D,20211124,000000,6.17665,6.19421,6.07113,6.19421,42206.306437633,0
+PRT.US,D,20211126,000000,5.83356,5.99169,5.77186,5.98309,151590.41627369,0
+PRT.US,D,20211129,000000,6.08351,6.25221,5.96791,6.1367,27489.84009848,0
+PRT.US,D,20211130,000000,6.12783,6.14558,5.81698,6.14558,41418.040165684,0
+PRT.US,D,20211201,000000,6.21662,6.21662,5.77259,5.77259,46882.920465323,0
+PRT.US,D,20211202,000000,5.87915,5.87915,5.65709,5.70157,60691.096449965,0
+PRT.US,D,20211203,000000,5.70157,5.8156,5.68372,5.77259,19297.926139227,0
+PRT.US,D,20211206,000000,5.95914,6.02988,5.79922,5.90576,34686.959859935,0
+PRT.US,D,20211207,000000,6.03903,6.11284,5.95914,6.10118,31709.06505479,0
+PRT.US,D,20211208,000000,6.09239,6.19431,6.06883,6.1367,24093.482951435,0
+PRT.US,D,20211209,000000,6.1367,6.20005,6.04949,6.10997,31839.90211776,0
+PRT.US,D,20211210,000000,6.19007,6.23446,6.06492,6.23446,29228.567348544,0
+PRT.US,D,20211213,000000,6.23446,6.23446,6.12783,6.14558,21210.742373905,0
+PRT.US,D,20211214,000000,6.1367,6.19894,5.97846,6.09239,34529.090345936,0
+PRT.US,D,20211215,000000,6.11902,6.15455,5.88811,5.96791,38099.536477597,0
+PRT.US,D,20211216,000000,5.95914,6.03903,5.86665,6.02127,21178.303432672,0
+PRT.US,D,20211217,000000,6.03903,6.03903,5.89893,5.95914,19572.575841662,0
+PRT.US,D,20211220,000000,5.98586,5.98586,5.87915,5.91474,85877.771720936,0
+PRT.US,D,20211221,000000,5.98586,6.03903,5.91474,5.98586,41432.097040217,0
+PRT.US,D,20211222,000000,6.01239,6.03903,5.99465,6.03903,27171.938474401,0
+PRT.US,D,20211223,000000,6.00343,6.03903,6.00343,6.03903,55353.809319173,0
+PRT.US,D,20211227,000000,6.03903,6.21662,5.98586,6.21662,71831.710167254,0
+PRT.US,D,20211228,000000,6.16334,6.21653,6.03903,6.12783,62669.87186515,0
+PRT.US,D,20211229,000000,6.18101,6.23446,6.06568,6.22558,74342.484218651,0
+PRT.US,D,20211230,000000,6.29725,6.35106,6.28837,6.33314,40821.163647005,0
+PRT.US,D,20211231,000000,6.28837,6.35106,6.19959,6.2793,21635.69250405,0
+PRT.US,D,20220103,000000,6.18062,6.34219,6.14475,6.14475,45508.590655104,0
+PRT.US,D,20220104,000000,6.14475,6.35106,6.14475,6.35106,23809.101566629,0
+PRT.US,D,20220105,000000,6.35106,6.35106,6.31519,6.35097,38391.486948689,0
+PRT.US,D,20220106,000000,6.35106,6.50366,6.32711,6.47666,124786.11913327,0
+PRT.US,D,20220107,000000,6.45871,6.53946,6.45871,6.48564,43277.872796349,0
+PRT.US,D,20220110,000000,6.53058,6.54842,6.48119,6.52152,41087.162965112,0
+PRT.US,D,20220111,000000,6.53946,6.62915,6.50366,6.59328,64036.632589079,0
+PRT.US,D,20220112,000000,6.62915,6.7996,6.62915,6.72794,93707.450836425,0
+PRT.US,D,20220113,000000,6.7727,6.87137,6.63822,6.66515,47644.154286244,0
+PRT.US,D,20220114,000000,6.75474,6.81755,6.69195,6.73672,63423.536599785,0
+PRT.US,D,20220118,000000,6.79064,7.18544,6.79064,7.16297,109315.98805948,0
+PRT.US,D,20220119,000000,7.29299,7.49034,7.22123,7.40072,101537.12995191,0
+PRT.US,D,20220120,000000,7.40072,7.49932,6.96654,7.14048,104245.78154483,0
+PRT.US,D,20220121,000000,7.17628,7.17628,6.8244,6.8624,75281.050918313,0
+PRT.US,D,20220124,000000,6.84447,6.94314,6.45871,6.91632,92219.584731893,0
+PRT.US,D,20220125,000000,6.93418,7.40072,6.93418,7.31094,69156.578813613,0
+PRT.US,D,20220126,000000,7.44559,7.69668,7.36837,7.62492,77261.988929578,0
+PRT.US,D,20220127,000000,7.78637,7.84917,7.51078,7.67873,52319.687015893,0
+PRT.US,D,20220128,000000,7.81534,7.91364,7.24574,7.27254,76381.812324134,0
+PRT.US,D,20220131,000000,7.40832,7.77917,7.27254,7.70231,67936.874623269,0
+PRT.US,D,20220201,000000,7.64341,7.82431,7.54843,7.75198,41726.210107392,0
+PRT.US,D,20220202,000000,7.81534,7.91475,7.66607,7.89671,46651.522684531,0
+PRT.US,D,20220203,000000,7.89671,8.24046,7.89671,8.23585,121541.14371196,0
+PRT.US,D,20220204,000000,8.32184,9.04562,8.24944,8.97348,172716.81740039,0
+PRT.US,D,20220207,000000,8.88191,8.9559,8.48471,8.56618,91701.642970214,0
+PRT.US,D,20220208,000000,8.44846,8.63842,8.36734,8.59328,68074.199474487,0
+PRT.US,D,20220209,000000,8.55702,8.80053,8.42987,8.71037,40937.943835441,0
+PRT.US,D,20220210,000000,8.61132,8.99106,8.45253,8.539,43775.269895246,0
+PRT.US,D,20220211,000000,8.54805,8.80145,8.4576,8.80145,59472.473557663,0
+PRT.US,D,20220214,000000,8.80145,8.90042,8.68391,8.81071,61416.647435531,0
+PRT.US,D,20220215,000000,8.70222,8.77659,8.54805,8.68391,52645.15772626,0
+PRT.US,D,20220216,000000,8.67486,8.82922,8.67486,8.75633,41305.585169411,0
+PRT.US,D,20220217,000000,8.73802,8.7738,8.3852,8.76465,67252.412963262,0
+PRT.US,D,20220218,000000,8.76465,8.76465,8.41313,8.55702,50103.02603167,0
+PRT.US,D,20220222,000000,8.52087,8.72888,8.50276,8.60226,74787.979011577,0
+PRT.US,D,20220223,000000,8.52087,8.64756,8.40334,8.54805,49228.255916434,0
+PRT.US,D,20220224,000000,8.60226,8.99106,8.59328,8.7738,106666.80785882,0
+PRT.US,D,20220225,000000,8.64304,8.72516,8.41535,8.57923,28403.536943196,0
+PRT.US,D,20220228,000000,8.58829,8.87268,8.40619,8.74348,52508.914173083,0
+PRT.US,D,20220301,000000,8.81627,9.06225,8.53372,8.76096,80549.134974474,0
+PRT.US,D,20220302,000000,8.77012,9.83628,8.75271,9.70863,216001.17798499,0
+PRT.US,D,20220303,000000,9.53568,9.55421,7.53187,8.30603,440526.22842784,0
+PRT.US,D,20220304,000000,8.27875,8.97071,8.27875,8.97071,137609.23260247,0
+PRT.US,D,20220307,000000,9.02526,9.41735,8.78851,9.3711,260377.64959107,0
+PRT.US,D,20220308,000000,9.43585,9.9093,9.2167,9.56253,149319.69038742,0
+PRT.US,D,20220309,000000,9.25276,9.56253,8.52467,8.76096,144849.60428557,0
+PRT.US,D,20220310,000000,8.97995,9.56253,8.77926,9.49874,109666.32862478,0
+PRT.US,D,20220311,000000,9.46262,9.51726,8.97071,8.98921,105828.80187697,0
+PRT.US,D,20220314,000000,8.83476,9.01602,7.91437,8.34248,181741.33085129,0
+PRT.US,D,20220315,000000,8.1147,8.23011,7.96904,8.06013,51341.112288712,0
+PRT.US,D,20220316,000000,8.09656,8.23148,7.61391,7.6594,173148.2553188,0
+PRT.US,D,20220317,000000,7.73228,8.33331,7.73228,8.19672,148723.89516678,0
+PRT.US,D,20220318,000000,8.12393,8.40619,7.96904,8.16037,98302.967511032,0
+PRT.US,D,20220321,000000,8.23314,8.60661,8.11579,8.60661,141511.63723275,0
+PRT.US,D,20220322,000000,8.73432,8.94573,8.27875,8.6521,107006.33544372,0
+PRT.US,D,20220323,000000,8.95312,9.06225,8.55194,8.86157,105948.82595954,0
+PRT.US,D,20220324,000000,8.88007,9.00676,8.77473,8.79775,62464.425237344,0
+PRT.US,D,20220325,000000,8.88838,9.15289,8.74348,8.97071,86703.883424323,0
+PRT.US,D,20220328,000000,8.97071,9.02619,8.33331,8.45179,106328.36157196,0
+PRT.US,D,20220329,000000,8.40619,8.6521,8.16037,8.57923,86008.608783906,0
+PRT.US,D,20220330,000000,8.58931,8.96516,8.58931,8.69944,50296.578381025,0
+PRT.US,D,20220331,000000,8.62604,8.94757,8.23148,8.30483,78182.173562541,0
+PRT.US,D,20220401,000000,8.24065,8.571,8.23148,8.38289,42104.664421771,0
+PRT.US,D,20220404,000000,8.38741,8.67179,8.25896,8.34155,86436.802808177,0
+PRT.US,D,20220405,000000,8.34155,8.58385,8.24065,8.25896,25880.868613346,0
+PRT.US,D,20220406,000000,8.40583,8.53225,8.24065,8.24065,77534.476035932,0
+PRT.US,D,20220407,000000,8.25896,8.41183,8.25896,8.34155,15664.764721185,0
+PRT.US,D,20220408,000000,8.44253,8.53429,8.3852,8.51597,35516.315457446,0
+PRT.US,D,20220411,000000,8.39667,8.47537,8.26812,8.26812,22389.357238687,0
+PRT.US,D,20220412,000000,8.34155,8.52966,8.30483,8.33296,41259.089353645,0
+PRT.US,D,20220413,000000,8.41499,8.51597,8.24065,8.33239,38080.073112856,0
+PRT.US,D,20220414,000000,8.02962,8.53429,7.80931,8.47,138456.97026668,0
+PRT.US,D,20220418,000000,8.3508,8.4884,8.17185,8.40583,163849.09216547,0
+PRT.US,D,20220419,000000,8.25896,8.64441,7.93778,8.4517,97548.221478355,0
+PRT.US,D,20220420,000000,8.4517,8.4517,7.99289,8.28652,137449.2004924,0
+PRT.US,D,20220421,000000,8.32325,8.32325,8.08463,8.20393,42791.28867786,0
+PRT.US,D,20220422,000000,8.16724,8.28808,7.62584,7.67171,93839.369197437,0
+PRT.US,D,20220425,000000,7.98365,7.98365,6.79073,7.35051,191793.0774412,0
+PRT.US,D,20220426,000000,7.1945,7.43311,6.97661,7.24953,106048.30537932,0
+PRT.US,D,20220427,000000,7.34136,7.71109,7.16287,7.35967,49898.660701906,0
+PRT.US,D,20220428,000000,7.491,7.78693,7.35228,7.4355,53483.163708098,0
+PRT.US,D,20220429,000000,7.39853,7.70999,7.0101,7.07484,69305.797943282,0
+PRT.US,D,20220502,000000,7.05635,7.07484,6.69565,6.91761,97273.57177592,0
+PRT.US,D,20220503,000000,6.94535,7.47065,6.93611,7.28754,29635.13541199,0
+PRT.US,D,20220504,000000,7.33379,7.52799,7.21354,7.46326,39513.874315334,0
+PRT.US,D,20220505,000000,7.491,7.63896,7.33388,7.38927,55608.99565687,0
+PRT.US,D,20220506,000000,7.4355,7.6621,7.39853,7.51874,53079.839538774,0
+PRT.US,D,20220509,000000,7.58348,7.62046,6.84364,6.89911,75952.537001826,0
+PRT.US,D,20220510,000000,6.89911,7.19505,6.89911,7.08407,38558.006847015,0
+PRT.US,D,20220511,000000,7.28754,7.62973,7.23205,7.34302,24333.531116555,0
+PRT.US,D,20220512,000000,7.28754,7.35228,7.03784,7.16732,56310.758085534,0
+PRT.US,D,20220513,000000,7.21354,7.62973,7.21354,7.51874,77599.353918395,0
+PRT.US,D,20220516,000000,7.58348,7.9719,7.52799,7.74994,48461.615605306,0
+PRT.US,D,20220517,000000,7.85168,8.28632,7.82393,8.26782,48664.899637028,0
+PRT.US,D,20220518,000000,8.26782,8.26782,7.80543,8.05512,44021.805848613,0
+PRT.US,D,20220519,000000,7.90717,8.48055,7.88866,8.38807,57167.146134072,0
+PRT.US,D,20220520,000000,8.36958,9.05392,8.32341,8.96145,81935.359063142,0
+PRT.US,D,20220523,000000,9.06317,9.11866,8.96145,9.04469,67215.648829865,0
+PRT.US,D,20220524,000000,8.97071,9.14799,8.87822,9.11866,59165.384913995,0
+PRT.US,D,20220525,000000,9.21115,9.41464,9.11866,9.35915,72945.447149571,0
+PRT.US,D,20220526,000000,9.34062,9.57179,9.12791,9.21115,99095.558975147,0
+PRT.US,D,20220527,000000,9.28683,9.46431,9.14668,9.24945,48734.405388183,0
+PRT.US,D,20220531,000000,9.35223,9.51101,9.17472,9.31487,62092.162114101,0
+PRT.US,D,20220601,000000,9.42697,9.52027,9.33821,9.45497,41143.603248742,0
+PRT.US,D,20220602,000000,9.45497,9.53909,9.29366,9.48303,36618.235024609,0
+PRT.US,D,20220603,000000,9.52037,9.75397,9.1934,9.29617,93733.348358622,0
+PRT.US,D,20220606,000000,9.39893,9.57647,9.11875,9.20275,80646.385899663,0
+PRT.US,D,20220607,000000,9.20275,9.71653,9.20275,9.66985,58047.373438841,0
+PRT.US,D,20220608,000000,9.7259,9.95436,9.53909,9.75397,82173.751191961,0
+PRT.US,D,20220609,000000,9.69783,9.88003,9.53909,9.53909,46215.911672151,0
+PRT.US,D,20220610,000000,9.48303,9.7259,9.37091,9.45497,54972.306525896,0
+PRT.US,D,20220613,000000,9.39893,9.39893,8.26846,8.46466,170740.60181692,0
+PRT.US,D,20220614,000000,8.46466,9.0626,8.23119,8.3899,47566.672007736,0
+PRT.US,D,20220615,000000,8.61415,9.01579,8.24052,8.28713,95710.253540735,0
+PRT.US,D,20220616,000000,8.27779,8.31443,7.38097,7.44628,155003.4946742,0
+PRT.US,D,20220617,000000,7.4276,7.51168,6.54002,6.57739,189861.03179705,0
+PRT.US,D,20220621,000000,7.082,8.15167,7.082,7.71722,145660.55729757,0
+PRT.US,D,20220622,000000,7.52102,7.61446,7.10059,7.50234,149641.12598855,0
+PRT.US,D,20220623,000000,7.53971,7.70788,7.20336,7.22205,76281.567636177,0
+PRT.US,D,20220624,000000,7.28746,7.66107,7.28746,7.63314,43130.141428495,0
+PRT.US,D,20220627,000000,7.74526,7.94145,7.63314,7.94145,61947.667149519,0
+PRT.US,D,20220628,000000,8.05356,8.22173,7.84803,8.09094,60166.632919396,0
+PRT.US,D,20220629,000000,8.3556,8.36505,7.69395,7.69395,59112.15709186,0
+PRT.US,D,20220630,000000,7.6845,7.80737,7.29696,7.34422,45158.543720741,0
+PRT.US,D,20220701,000000,7.35368,7.88147,7.28856,7.7743,47017.40327742,0
+PRT.US,D,20220705,000000,7.75066,7.75066,7.32051,7.39148,75400.71812467,0
+PRT.US,D,20220706,000000,7.4671,7.62637,6.86217,7.29696,85645.076170962,0
+PRT.US,D,20220707,000000,7.26861,7.60991,7.26861,7.4671,43328.24945036,0
+PRT.US,D,20220708,000000,7.50491,7.65615,7.37259,7.65615,20704.542700189,0
+PRT.US,D,20220711,000000,7.63724,8.27998,7.53337,7.97751,80762.528160672,0
+PRT.US,D,20220712,000000,7.93026,7.93026,7.58053,7.6467,66762.363952619,0
+PRT.US,D,20220713,000000,7.67506,8.07204,7.6467,7.81682,37748.49685962,0
+PRT.US,D,20220714,000000,7.75066,7.78847,7.2687,7.51436,44517.411739324,0
+PRT.US,D,20220715,000000,7.92082,8.02477,7.65615,7.92082,39169.355359688,0
+PRT.US,D,20220718,000000,8.01533,8.43112,8.01533,8.28945,63118.702988927,0
+PRT.US,D,20220719,000000,8.45957,8.45957,8.09094,8.25161,70947.707382457,0
+PRT.US,D,20220720,000000,8.22326,8.48792,8.22326,8.45012,38868.890866749,0
+PRT.US,D,20220721,000000,8.3745,8.39416,8.0105,8.17601,50253.744417936,0
+PRT.US,D,20220722,000000,8.18546,8.43187,8.03422,8.18546,77332.577857452,0
+PRT.US,D,20220725,000000,8.38397,8.72053,8.20674,8.47848,70341.488528742,0
+PRT.US,D,20220726,000000,8.56353,8.7904,8.07204,8.3556,83770.347010781,0
+PRT.US,D,20220727,000000,8.52573,8.55484,8.07016,8.27998,92366.382240165,0
+PRT.US,D,20220728,000000,8.21408,8.40509,7.87977,7.98484,60012.030158632,0
+PRT.US,D,20220729,000000,8.14722,8.26184,7.87977,7.92754,40885.741023477,0
+PRT.US,D,20220801,000000,8.05172,8.20453,7.59325,8.04216,113888.73875323,0
+PRT.US,D,20220802,000000,8.13766,8.3096,7.94187,8.09947,31057.709705781,0
+PRT.US,D,20220803,000000,8.18542,8.27501,7.82257,7.92754,32590.49311359,0
+PRT.US,D,20220804,000000,7.92754,8.01503,7.75562,7.75562,55886.916342533,0
+PRT.US,D,20220805,000000,7.76516,8.11846,7.76516,8.0326,38862.969477107,0
+PRT.US,D,20220808,000000,8.04216,8.20453,8.04216,8.20453,27474.933188346,0
+PRT.US,D,20220809,000000,8.14722,8.24789,8.08036,8.15678,15082.840008815,0
+PRT.US,D,20220810,000000,8.23317,8.29048,8.08771,8.25228,22969.764469901,0
+PRT.US,D,20220811,000000,8.30003,8.4433,8.0326,8.4433,38138.457101285,0
+PRT.US,D,20220812,000000,8.47196,8.47196,8.18542,8.43376,27233.080068671,0
+PRT.US,D,20220815,000000,8.31914,8.49259,8.16192,8.40509,35137.803244192,0
+PRT.US,D,20220816,000000,8.26184,8.45285,8.22764,8.40509,27885.350603551,0
+PRT.US,D,20220817,000000,8.26184,8.45066,8.21408,8.41466,19580.679844847,0
+PRT.US,D,20220818,000000,8.4433,8.65343,8.30968,8.59613,64772.662778379,0
+PRT.US,D,20220819,000000,8.61522,8.80625,8.5392,8.58658,70024.330519891,0
+PRT.US,D,20220822,000000,8.51016,8.71074,8.50061,8.71074,39605.280567364,0
+PRT.US,D,20220823,000000,8.69164,8.7394,8.50061,8.60568,49980.884099735,0
+PRT.US,D,20220824,000000,8.71074,8.7776,8.54837,8.7394,39314.219237191,0
+PRT.US,D,20220825,000000,8.7394,8.82536,8.65343,8.82536,52508.301549498,0
+PRT.US,D,20220826,000000,8.91131,8.93043,8.67262,8.7776,50552.536928059,0
+PRT.US,D,20220829,000000,8.72984,8.88266,8.70119,8.86356,87034.66660369,0
+PRT.US,D,20220830,000000,8.87514,8.91372,8.23845,8.3542,52596.231441608,0
+PRT.US,D,20220831,000000,8.19985,8.72089,8.19985,8.57609,48044.504914478,0
+PRT.US,D,20220901,000000,8.71115,8.7284,8.36086,8.44103,35996.060955278,0
+PRT.US,D,20220902,000000,8.75937,8.75937,8.44113,8.64361,32032.088684782,0
+PRT.US,D,20220906,000000,8.59538,8.64361,8.44846,8.5375,28411.232214896,0
+PRT.US,D,20220907,000000,8.5375,8.5375,8.08197,8.31562,83758.609683151,0
+PRT.US,D,20220908,000000,8.16127,8.22881,8.00702,8.09375,51306.696529344,0
+PRT.US,D,20220909,000000,8.15162,8.3325,7.94913,8.16127,94002.326727357,0
+PRT.US,D,20220912,000000,8.15162,8.29632,8.02544,8.27703,40994.563645742,0
+PRT.US,D,20220913,000000,8.2481,8.5375,8.05524,8.3542,70252.701024078,0
+PRT.US,D,20220914,000000,8.46997,8.61323,8.3928,8.58573,34655.73246528,0
+PRT.US,D,20220915,000000,8.58573,8.63396,8.38316,8.45067,44837.253291852,0
+PRT.US,D,20220916,000000,8.40245,8.41228,8.19985,8.32526,35944.230773917,0
+PRT.US,D,20220919,000000,8.26739,8.5212,8.23845,8.36384,33807.790698212,0
+PRT.US,D,20220920,000000,8.36384,8.36384,7.92974,8.19985,49165.073435504,0
+PRT.US,D,20220921,000000,8.19985,8.19985,7.95869,7.95869,26114.118576972,0
+PRT.US,D,20220922,000000,8.05514,8.23845,7.80434,7.80434,47970.906056944,0
+PRT.US,D,20220923,000000,7.77539,7.83838,6.76246,7.01329,150601.9213773,0
+PRT.US,D,20220926,000000,7.01329,7.23517,6.86858,6.94576,72745.732747546,0
+PRT.US,D,20220927,000000,6.994,7.13185,6.85894,7.05187,63661.975162201,0
+PRT.US,D,20220928,000000,7.14835,7.59201,6.94576,7.51493,44557.370312503,0
+PRT.US,D,20220929,000000,7.64478,7.64478,7.25054,7.51786,78337.073975639,0
+PRT.US,D,20220930,000000,7.25424,7.39093,6.98086,7.01016,72157.904903741,0
+PRT.US,D,20221003,000000,7.07851,7.32259,7.07851,7.1859,79519.033383723,0
+PRT.US,D,20221004,000000,7.33235,7.46895,7.27377,7.27377,38988.272814663,0
+PRT.US,D,20221005,000000,7.34211,7.66431,7.32259,7.61549,71701.09910131,0
+PRT.US,D,20221006,000000,7.71312,8.13295,7.70101,7.94745,50928.725829777,0
+PRT.US,D,20221007,000000,7.94745,8.06451,7.67407,7.68384,39463.514725712,0
+PRT.US,D,20221010,000000,7.6936,7.879,7.24643,7.36164,46608.531043557,0
+PRT.US,D,20221011,000000,7.32259,7.49833,7.02968,7.09802,75254.146923358,0
+PRT.US,D,20221012,000000,7.20542,7.27591,6.98086,7.02968,57221.584238155,0
+PRT.US,D,20221013,000000,6.96133,7.40069,6.93205,7.10779,34725.434810811,0
+PRT.US,D,20221014,000000,7.21518,7.3714,6.97579,7.02968,24206.610615818,0
+PRT.US,D,20221017,000000,7.27377,7.44952,6.99063,7.02968,52050.255770723,0
+PRT.US,D,20221018,000000,7.21518,7.256,6.85394,6.9711,91029.310531077,0
+PRT.US,D,20221019,000000,6.9711,7.09802,6.88459,7.09802,26491.663856231,0
+PRT.US,D,20221020,000000,7.26401,7.2933,7.01992,7.19567,33818.992803744,0
+PRT.US,D,20221021,000000,7.17614,7.32005,7.04931,7.25424,40979.372545438,0
+PRT.US,D,20221024,000000,7.25424,7.32249,7.13708,7.30306,73255.877594786,0
+PRT.US,D,20221025,000000,7.25424,7.55691,7.20542,7.3714,35578.616948535,0
+PRT.US,D,20221026,000000,7.38117,7.58883,7.38117,7.51786,43391.430089665,0
+PRT.US,D,20221027,000000,7.74241,7.81076,7.38117,7.51786,73659.423527875,0
+PRT.US,D,20221028,000000,7.56035,7.70691,7.41211,7.51094,40523.889327667,0
+PRT.US,D,20221031,000000,7.41211,7.60206,7.28363,7.42199,68070.703556647,0
+PRT.US,D,20221101,000000,7.45164,7.50105,7.26387,7.41211,24831.999999757,0
+PRT.US,D,20221102,000000,7.38246,7.4884,7.29352,7.41211,28890.56126454,0
+PRT.US,D,20221103,000000,7.33305,7.56025,7.31328,7.38246,19927.525691505,0
+PRT.US,D,20221104,000000,7.54059,7.55047,7.41211,7.52082,24877.533596595,0
+PRT.US,D,20221107,000000,7.51094,7.60967,7.4213,7.57023,59318.134386772,0
+PRT.US,D,20221108,000000,7.57023,7.57023,7.46152,7.5307,24193.517786325,0
+PRT.US,D,20221109,000000,7.39234,7.5307,7.21445,7.2441,30579.351778357,0
+PRT.US,D,20221110,000000,7.2441,7.44522,7.21445,7.33305,36880.18972296,0
+PRT.US,D,20221111,000000,7.45164,7.56035,7.28363,7.48129,36026.18181783,0
+PRT.US,D,20221114,000000,7.49117,7.5307,7.21445,7.29352,42083.162054925,0
+PRT.US,D,20221115,000000,7.46152,7.52082,7.25398,7.50105,44102.830039095,0
+PRT.US,D,20221116,000000,7.42199,7.50669,7.26387,7.33305,39257.043477877,0
+PRT.US,D,20221117,000000,7.26387,7.38305,7.09586,7.3034,46610.21343828,0
+PRT.US,D,20221118,000000,7.07609,7.21445,7.07609,7.19469,69612.774702877,0
+PRT.US,D,20221121,000000,7.15516,7.39234,6.81914,7.31328,111569.45454436,0
+PRT.US,D,20221122,000000,7.41211,7.55037,7.22434,7.52082,32388.553359367,0
+PRT.US,D,20221123,000000,7.56035,7.76789,7.39234,7.68883,110827.76284477,0
+PRT.US,D,20221125,000000,7.86672,7.89637,7.67895,7.79754,30191.810276385,0
+PRT.US,D,20221128,000000,7.75801,7.83707,7.32316,7.59,127970.65612523,0
+PRT.US,D,20221129,000000,7.68,7.7099,7.52,7.7,31978,0
+PRT.US,D,20221130,000000,7.68,7.73,7.43,7.6,47360,0
+PRT.US,D,20221201,000000,7.65,7.7,7.43,7.47,56841,0
+PRT.US,D,20221202,000000,7.48,7.5,7.3,7.5,64541,0
+PRT.US,D,20221205,000000,7.5,7.58,7.2,7.33,71306,0
+PRT.US,D,20221206,000000,7.29,7.4115,7.06,7.19,57605,0
+PRT.US,D,20221207,000000,7.15,7.1794,6.82,6.91,119459,0
+PRT.US,D,20221208,000000,6.96,6.99,6.63,6.74,112472,0
+PRT.US,D,20221209,000000,6.75,6.8699,6.38,6.6,60848,0
+PRT.US,D,20221212,000000,6.65,6.91,6.6101,6.75,79445,0
+PRT.US,D,20221213,000000,6.88,6.96,6.73,6.82,37244,0
+PRT.US,D,20221214,000000,6.94,7.15,6.77,7.06,69438,0
+PRT.US,D,20221215,000000,7.01,7.0909,6.85,7.04,60749,0
+PRT.US,D,20221216,000000,7,7,6.85,6.99,28331,0
+PRT.US,D,20221219,000000,6.99,7.025,6.85,6.87,43869,0
+PRT.US,D,20221220,000000,6.91,7,6.85,6.98,47352,0
+PRT.US,D,20221221,000000,7,7.17,6.95,7.1,39990,0
+PRT.US,D,20221222,000000,7.18,7.18,6.97,7.13,43790,0
+PRT.US,D,20221223,000000,7.06,7.4759,7.06,7.4,72874,0
+PRT.US,D,20221227,000000,7.49,7.75,7.42,7.73,75937,0
+PRT.US,D,20221228,000000,7.62,7.75,7.5,7.74,92757,0
+PRT.US,D,20221229,000000,7.72,7.72,7.56,7.62,38650,0
+PRT.US,D,20221230,000000,7.52,7.71,7.51,7.71,29147,0
+PRT.US,D,20230103,000000,7.69,7.7,7.08,7.2,96497,0
+PRT.US,D,20230104,000000,7.06,7.14,6.888,6.93,79519,0
+PRT.US,D,20230105,000000,6.9,7.1012,6.9,7.01,30091,0
+PRT.US,D,20230106,000000,7.05,7.21,6.8,6.88,86491,0
+PRT.US,D,20230109,000000,6.97,7.1,6.94,7,53478,0
+PRT.US,D,20230110,000000,7.06,7.09,6.94,7.05,43040,0
+PRT.US,D,20230111,000000,7.14,7.35,7.06,7.32,59821,0
+PRT.US,D,20230112,000000,7.43,7.54,7.32,7.5,48474,0
+PRT.US,D,20230113,000000,7.43,7.4799,7.27,7.47,28416,0
+PRT.US,D,20230117,000000,7.4,7.5899,7.32,7.52,77481,0
+PRT.US,D,20230118,000000,7.52,7.6299,7.39,7.5,69506,0
+PRT.US,D,20230119,000000,7.52,7.7,7.36,7.65,44158,0
+PRT.US,D,20230120,000000,7.64,7.82,7.55,7.73,75900,0
+PRT.US,D,20230123,000000,7.84,7.8821,7.7,7.73,58779,0
+PRT.US,D,20230124,000000,7.87,7.87,7.7,7.72,32240,0
+PRT.US,D,20230125,000000,7.72,7.89,7.6,7.8,66241,0
+PRT.US,D,20230126,000000,7.81,7.88,7.62,7.72,40548,0
+PRT.US,D,20230127,000000,7.78,7.89,7.65,7.84,80852,0
+PRT.US,D,20230130,000000,7.71,7.71,7.52,7.71,90253,0
+PRT.US,D,20230131,000000,7.67,7.7456,7.54,7.66,91446,0
+PRT.US,D,20230201,000000,7.79,7.79,7.41,7.51,99710,0
+PRT.US,D,20230202,000000,7.5,7.5399,7.14,7.26,109989,0
+PRT.US,D,20230203,000000,7.4,7.4,7.1788,7.25,60241,0
+PRT.US,D,20230206,000000,7.23,7.35,7.2,7.25,41924,0
+PRT.US,D,20230207,000000,7.25,7.495,7.25,7.48,81958,0
+PRT.US,D,20230208,000000,7.62,7.63,7.3,7.39,48015,0
+PRT.US,D,20230209,000000,7.35,7.4176,7.2,7.2,39475,0
+PRT.US,D,20230210,000000,7.25,7.61,7.25,7.54,56710,0
+PRT.US,D,20230213,000000,7.59,7.59,7.3,7.5,48726,0
+PRT.US,D,20230214,000000,7.51,7.705,7.45,7.68,65899,0
+PRT.US,D,20230215,000000,7.66,7.66,7.45,7.55,58533,0
+PRT.US,D,20230216,000000,7.49,7.5576,7.4,7.43,52527,0
+PRT.US,D,20230217,000000,7.4,7.4199,7.2,7.27,75410,0
+PRT.US,D,20230221,000000,7.34,7.368,7.0458,7.14,82460,0
+PRT.US,D,20230222,000000,7.14,7.2499,6.95,7.05,67256,0
+PRT.US,D,20230223,000000,7.05,7.1423,6.93,7.04,55876,0
+PRT.US,D,20230224,000000,7,7.1102,6.93,7.02,33248,0
+PRT.US,D,20230227,000000,7,7,6.72,6.83,87376,0
+PRT.US,D,20230228,000000,6.89,6.9549,6.72,6.74,58256,0
+PRT.US,D,20230301,000000,6.72,6.8993,6.72,6.81,69287,0
+PRT.US,D,20230302,000000,6.72,7.153,6.72,6.91,76249,0
+PRT.US,D,20230303,000000,7.06,7.06,6.95,7.01,55689,0
+PRT.US,D,20230306,000000,6.96,7.13,6.85,7.01,93691,0
+PRT.US,D,20230307,000000,6.98,6.99,6.8,6.87,58825,0
+PRT.US,D,20230308,000000,6.82,6.98,6.82,6.93,27565,0
+PRT.US,D,20230309,000000,6.98,7.11,6.9001,6.91,46729,0
+PRT.US,D,20230310,000000,6.9,7.1,6.8601,6.93,55347,0
+PRT.US,D,20230313,000000,6.82,7,6.75,6.84,67813,0
+PRT.US,D,20230314,000000,6.94,7.02,6.68,6.68,72140,0
+PRT.US,D,20230315,000000,6.65,6.7,6.19,6.42,80555,0
+PRT.US,D,20230316,000000,6.49,6.59,6.35,6.47,31907,0
+PRT.US,D,20230317,000000,6.52,6.56,6.35,6.42,44430,0
+PRT.US,D,20230320,000000,6.49,6.49,6.21,6.24,45666,0
+PRT.US,D,20230321,000000,6.27,6.63,6.27,6.51,28440,0
+PRT.US,D,20230322,000000,6.6,6.63,6.35,6.4,32181,0
+PRT.US,D,20230323,000000,6.43,6.6,6.35,6.35,44087,0
+PRT.US,D,20230324,000000,6.35,6.54,6.35,6.48,20158,0
+PRT.US,D,20230327,000000,6.57,6.75,6.4,6.75,22144,0
+PRT.US,D,20230328,000000,6.85,6.92,6.75,6.85,43649,0
+PRT.US,D,20230329,000000,6.99,7.1,6.86,7.1,42701,0
+PRT.US,D,20230330,000000,6.94,7.11,6.87,7.03,49645,0
+PRT.US,D,20230331,000000,7,7.11,6.9,6.96,37876,0
+PRT.US,D,20230403,000000,7.1,7.25,6.86,6.94,118620,0
+PRT.US,D,20230404,000000,6.9,7.09,6.76,6.82,25321,0
+PRT.US,D,20230405,000000,6.82,6.96,6.78,6.9,36597,0
+PRT.US,D,20230406,000000,7,7,6.77,6.84,30702,0
+PRT.US,D,20230410,000000,6.69,6.84,6.5001,6.59,67718,0
+PRT.US,D,20230411,000000,6.61,6.81,6.6,6.68,40101,0
+PRT.US,D,20230412,000000,6.65,7.165,6.65,7.01,81609,0
+PRT.US,D,20230413,000000,7.05,7.08,6.91,7.08,39144,0
+PRT.US,D,20230414,000000,7.09,7.1829,7.01,7.14,56501,0
+PRT.US,D,20230417,000000,7.15,7.15,6.9,7.04,68030,0
+PRT.US,D,20230418,000000,6.87,6.8999,6.6,6.64,79827,0
+PRT.US,D,20230419,000000,6.59,6.64,6.4,6.45,86162,0
+PRT.US,D,20230420,000000,6.47,6.6149,6.4,6.44,88044,0
+PRT.US,D,20230421,000000,6.4,6.8799,6.4,6.77,77546,0
+PRT.US,D,20230424,000000,6.64,6.7699,6.54,6.61,119357,0
+PRT.US,D,20230425,000000,6.5,6.65,6.34,6.37,59857,0
+PRT.US,D,20230426,000000,6.34,6.48,6.2902,6.36,37423,0
+PRT.US,D,20230427,000000,6.32,6.4865,6.32,6.36,38704,0
+PRT.US,D,20230428,000000,6.35,6.52,6.35,6.36,20676,0
+PRT.US,D,20230501,000000,6.31,6.4742,6.15,6.25,82845,0
+PRT.US,D,20230502,000000,6.35,6.35,5.9001,5.99,54412,0
+PRT.US,D,20230503,000000,6,6,5.84,5.84,43431,0
+PRT.US,D,20230504,000000,5.79,5.8377,5.43,5.56,95691,0
+PRT.US,D,20230505,000000,5.58,5.74,5.56,5.61,34468,0
+PRT.US,D,20230508,000000,5.61,5.655,5.4953,5.51,52561,0
+PRT.US,D,20230509,000000,5.47,5.75,5.47,5.62,52253,0
+PRT.US,D,20230510,000000,5.59,5.75,5.59,5.6,65120,0
+PRT.US,D,20230511,000000,5.66,5.71,5.615,5.62,9073,0
+PRT.US,D,20230512,000000,5.63,5.65,5.42,5.42,33266,0
+PRT.US,D,20230515,000000,5.46,5.69,5.26,5.63,80358,0
+PRT.US,D,20230516,000000,5.69,5.69,5.5025,5.56,19745,0
+PRT.US,D,20230517,000000,5.6,5.615,5.46,5.48,47067,0
+PRT.US,D,20230518,000000,5.55,5.5999,5.44,5.44,21265,0
+PRT.US,D,20230519,000000,5.4,5.4711,4.83,4.88,123466,0
+PRT.US,D,20230522,000000,4.91,5.06,4.88,4.89,67144,0
+PRT.US,D,20230523,000000,4.91,5.06,4.88,4.91,55710,0
+PRT.US,D,20230524,000000,4.93,5.05,4.72,4.73,80478,0
+PRT.US,D,20230525,000000,4.7,4.77,4.57,4.59,36831,0
+PRT.US,D,20230526,000000,4.52,4.6599,4.5106,4.63,42625,0
+PRT.US,D,20230530,000000,4.63,4.67,4.5,4.53,25883,0
+PRT.US,D,20230531,000000,4.5,4.5299,4.4203,4.49,35100,0
+PRT.US,D,20230601,000000,4.52,4.53,4.1,4.37,178854,0
+PRT.US,D,20230602,000000,4.4,4.6448,4.4,4.46,72432,0
+PRT.US,D,20230605,000000,4.51,4.59,4.48,4.54,49419,0
+PRT.US,D,20230606,000000,4.56,4.7099,4.5001,4.6,46554,0
+PRT.US,D,20230607,000000,4.61,4.81,4.6087,4.76,28961,0
+PRT.US,D,20230608,000000,4.69,4.85,4.69,4.83,34600,0
+PRT.US,D,20230609,000000,4.8,4.95,4.7501,4.9,28359,0
+PRT.US,D,20230612,000000,5,5,4.74,4.86,46247,0
+PRT.US,D,20230613,000000,4.93,4.93,4.71,4.73,41779,0
+PRT.US,D,20230614,000000,4.83,4.89,4.66,4.69,33272,0
+PRT.US,D,20230615,000000,4.64,4.7927,4.64,4.77,33814,0
+PRT.US,D,20230616,000000,4.81,4.9,4.7738,4.85,15858,0
+PRT.US,D,20230620,000000,4.74,4.8,4.6719,4.75,59896,0
+PRT.US,D,20230621,000000,4.71,5.27,4.71,5.12,85075,0
+PRT.US,D,20230622,000000,5.24,5.24,5.0395,5.12,39534,0
+PRT.US,D,20230623,000000,5.16,5.2,4.9418,5,69236,0
+PRT.US,D,20230626,000000,5.07,5.25,5,5.13,96565,0
+PRT.US,D,20230627,000000,5.24,5.6999,5.21,5.53,84724,0
+PRT.US,D,20230628,000000,5.57,5.6597,5.22,5.38,87471,0
+PRT.US,D,20230629,000000,5.27,5.46,5.27,5.38,24346,0
+PRT.US,D,20230630,000000,5.4,5.51,5.394,5.45,34324,0
+PRT.US,D,20230703,000000,5.45,5.58,5.4201,5.5799,21922,0
+PRT.US,D,20230705,000000,5.56,5.685,5.51,5.56,55938,0
+PRT.US,D,20230706,000000,5.56,5.6899,5.51,5.57,36583,0
+PRT.US,D,20230707,000000,5.62,5.77,5.55,5.75,103090,0
+PRT.US,D,20230710,000000,5.85,6,5.785,5.85,72514,0
+PRT.US,D,20230711,000000,5.92,6.09,5.87,6.04,44847,0
+PRT.US,D,20230712,000000,6.1,6.19,6,6.02,43129,0
+PRT.US,D,20230713,000000,6.17,6.1899,6,6.06,29905,0
+PRT.US,D,20230714,000000,6.19,6.19,5.85,5.98,49573,0
+PRT.US,D,20230717,000000,5.8,6.09,5.8,5.9,63749,0
+PRT.US,D,20230718,000000,5.9,6.03,5.8774,5.97,25322,0
+PRT.US,D,20230719,000000,5.95,6.05,5.95,6.02,45079,0
+PRT.US,D,20230720,000000,6.06,6.1,6.02,6.05,31432,0
+PRT.US,D,20230721,000000,6,6.1239,5.9514,6.05,61042,0
+PRT.US,D,20230724,000000,6,6.15,6,6.06,43165,0
+PRT.US,D,20230725,000000,6.16,6.46,6.1,6.31,70834,0
+PRT.US,D,20230726,000000,6.34,6.6999,6.2201,6.6,76005,0
+PRT.US,D,20230727,000000,6.66,6.81,6.5173,6.64,48603,0
+PRT.US,D,20230728,000000,6.61,6.61,6.11,6.28,90199,0
+PRT.US,D,20230731,000000,6.3,6.41,6.25,6.41,54583,0
+PRT.US,D,20230801,000000,6.49,6.519,6.25,6.28,28261,0
+PRT.US,D,20230802,000000,6.25,6.3399,6.04,6.15,51988,0
+PRT.US,D,20230803,000000,6.15,6.2399,6.07,6.23,34963,0
+PRT.US,D,20230804,000000,6.19,6.3899,6.13,6.33,29568,0
+PRT.US,D,20230807,000000,6.42,6.42,6.2,6.23,36622,0
+PRT.US,D,20230808,000000,6.25,6.25,6.05,6.1,39278,0
+PRT.US,D,20230809,000000,6.05,6.2499,6.05,6.18,35274,0
+PRT.US,D,20230810,000000,6.15,6.26,6.14,6.18,25327,0
+PRT.US,D,20230811,000000,6.14,6.25,6.08,6.19,51552,0
+PRT.US,D,20230814,000000,6.19,6.42,6.15,6.2,69375,0
+PRT.US,D,20230815,000000,6.22,6.3,6.15,6.2,23535,0
+PRT.US,D,20230816,000000,6.25,6.33,6.15,6.17,55877,0
+PRT.US,D,20230817,000000,6.18,6.32,6.11,6.25,86807,0
+PRT.US,D,20230818,000000,6.17,6.49,6.17,6.4255,66380,0
+PRT.US,D,20230821,000000,6.31,6.47,6.27,6.4,53951,0
+PRT.US,D,20230822,000000,6.49,6.49,6.25,6.25,15967,0
+PRT.US,D,20230823,000000,6.18,6.23,6.11,6.11,42707,0
+PRT.US,D,20230824,000000,6.11,6.223,6.11,6.21,14052,0
+PRT.US,D,20230825,000000,6.18,6.26,6.16,6.24,20471,0
+PRT.US,D,20230828,000000,6.25,6.35,6.225,6.35,38284,0
+PRT.US,D,20230829,000000,6.41,6.41,6.27,6.35,37798,0
+PRT.US,D,20230830,000000,6.35,6.3553,6.27,6.33,23546,0
+PRT.US,D,20230831,000000,6.35,6.38,6.27,6.33,22417,0
+PRT.US,D,20230901,000000,6.31,6.3865,6.25,6.27,26556,0
+PRT.US,D,20230905,000000,6.27,6.41,6.27,6.35,35807,0
+PRT.US,D,20230906,000000,6.29,6.41,6.29,6.37,15025,0
+PRT.US,D,20230907,000000,6.43,6.4308,6.29,6.34,18628,0
+PRT.US,D,20230908,000000,6.35,6.4599,6.3109,6.39,31131,0
+PRT.US,D,20230911,000000,6.4,6.4,6.296,6.3,31072,0
+PRT.US,D,20230912,000000,6.32,6.42,6.32,6.39,20978,0
+PRT.US,D,20230913,000000,6.5,6.52,6.4,6.48,43396,0
+PRT.US,D,20230914,000000,6.47,6.65,6.4153,6.61,41142,0
+PRT.US,D,20230915,000000,6.63,6.7199,6.55,6.61,45749,0
+PRT.US,D,20230918,000000,6.74,6.87,6.6,6.81,70846,0
+PRT.US,D,20230919,000000,6.95,6.955,6.62,6.74,39083,0
+PRT.US,D,20230920,000000,6.65,6.75,6.6201,6.67,9491,0
+PRT.US,D,20230921,000000,6.69,6.745,6.6,6.6,25906,0
+PRT.US,D,20230922,000000,6.69,6.75,6.6,6.7,27766,0
+PRT.US,D,20230925,000000,6.83,6.9299,6.6,6.83,40933,0
+PRT.US,D,20230926,000000,6.87,6.9,6.7,6.8,43377,0
+PRT.US,D,20230927,000000,6.81,6.9,6.75,6.88,42138,0
+PRT.US,D,20230928,000000,6.86,6.9899,6.83,6.89,35157,0
+PRT.US,D,20230929,000000,6.85,6.9056,6.56,6.62,53778,0
+PRT.US,D,20231002,000000,6.61,6.6337,6.2,6.2,112410,0
+PRT.US,D,20231003,000000,6.2,6.25,6.05,6.15,37150,0
+PRT.US,D,20231004,000000,6.15,6.16,5.39,5.67,130565,0
+PRT.US,D,20231005,000000,5.66,5.69,5.21,5.32,93635,0
+PRT.US,D,20231006,000000,5.31,5.5099,4.8,5.26,151128,0
+PRT.US,D,20231009,000000,5.4,5.85,5.29,5.75,79144,0
+PRT.US,D,20231010,000000,5.79,5.89,5.6336,5.77,28390,0
+PRT.US,D,20231011,000000,5.76,5.81,5.5,5.79,50711,0
+PRT.US,D,20231012,000000,5.86,5.9,5.76,5.76,21165,0
+PRT.US,D,20231013,000000,5.76,5.94,5.7465,5.94,48407,0
+PRT.US,D,20231016,000000,5.85,6.05,5.84,5.95,37022,0
+PRT.US,D,20231017,000000,5.95,6.07,5.91,6.01,22621,0
+PRT.US,D,20231018,000000,6.14,6.2,5.95,6.13,44715,0
+PRT.US,D,20231019,000000,6.05,6.18,6.03,6.18,27158,0
+PRT.US,D,20231020,000000,6.12,6.1633,6,6.1,16381,0
+PRT.US,D,20231023,000000,6.12,6.28,6.01,6.2,34662,0
+PRT.US,D,20231024,000000,6.15,6.36,6.04,6.28,36390,0
+PRT.US,D,20231025,000000,6.15,6.2899,6,6.05,17011,0
+PRT.US,D,20231026,000000,6.01,6.03,5.58,5.58,49257,0
+PRT.US,D,20231027,000000,5.65,5.81,5.47,5.48,24505,0
+PRT.US,D,20231030,000000,5.48,5.75,5.28,5.3223,21827,0
+PRT.US,D,20231031,000000,5.21,5.31,4.9,4.95,83969,0
+PRT.US,D,20231101,000000,5,5.2741,5,5.1,28393,0
+PRT.US,D,20231102,000000,5.1,5.37,5.09,5.32,23830,0
+PRT.US,D,20231103,000000,5.48,5.48,5.32,5.39,61328,0
+PRT.US,D,20231106,000000,5.38,5.46,5.2701,5.35,12776,0
+PRT.US,D,20231107,000000,5.34,5.38,5.19,5.23,14325,0
+PRT.US,D,20231108,000000,5.25,5.25,5.05,5.05,19455,0
+PRT.US,D,20231109,000000,5.05,5.23,4.98,5.2,33315,0
+PRT.US,D,20231110,000000,5.15,5.38,5.15,5.27,12623,0
+PRT.US,D,20231113,000000,5.2,5.449,5.2,5.37,36160,0
+PRT.US,D,20231114,000000,5.5,5.5,5.03,5.16,59921,0
+PRT.US,D,20231115,000000,5.16,5.2495,5.05,5.06,50091,0
+PRT.US,D,20231116,000000,5.1,5.1,4.93,5.05,45067,0
+PRT.US,D,20231117,000000,4.96,5.1826,4.9,5.03,72813,0
+PRT.US,D,20231120,000000,5.04,5.1,4.8,4.8,58177,0
+PRT.US,D,20231121,000000,4.88,4.9773,4.8,4.8,49604,0
+PRT.US,D,20231122,000000,4.79,4.8983,4.7886,4.85,21337,0
+PRT.US,D,20231124,000000,4.8,5.0885,4.78,5.06,68612,0
+PRT.US,D,20231127,000000,5.04,5.13,5,5,65312,0
+PRT.US,D,20231128,000000,5,5.1,4.82,4.85,60971,0
+PRT.US,D,20231129,000000,4.85,4.9799,4.75,4.78,37077,0
+PRT.US,D,20231130,000000,4.78,4.9615,4.76,4.79,20028,0
+PRT.US,D,20231201,000000,4.76,4.94,4.76,4.94,36014,0
+PRT.US,D,20231204,000000,4.94,4.94,4.78,4.86,27748,0
+PRT.US,D,20231205,000000,4.86,4.87,4.79,4.84,35651,0
+PRT.US,D,20231206,000000,4.8,4.92,4.77,4.81,21495,0
+PRT.US,D,20231207,000000,4.81,4.927,4.7973,4.8,20880,0
+PRT.US,D,20231208,000000,4.8,4.9199,4.79,4.8352,23306,0
+PRT.US,D,20231211,000000,4.83,4.9099,4.75,4.75,26342,0
+PRT.US,D,20231212,000000,4.74,4.74,4.5015,4.51,58338,0
+PRT.US,D,20231213,000000,4.47,4.69,4.27,4.54,90988,0
+PRT.US,D,20231214,000000,4.57,4.74,4.5115,4.61,49248,0
+PRT.US,D,20231215,000000,4.6,4.71,4.2799,4.35,132170,0
+PRT.US,D,20231218,000000,4.55,4.6199,4.444,4.53,63118,0
+PRT.US,D,20231219,000000,4.59,4.85,4.53,4.78,98443,0
+PRT.US,D,20231220,000000,4.81,4.9299,4.65,4.825,68563,0
+PRT.US,D,20231221,000000,4.95,5.0318,4.82,4.96,38995,0
+PRT.US,D,20231222,000000,4.87,5,4.71,4.8,44405,0
+PRT.US,D,20231226,000000,4.8,4.944,4.8,4.9,34640,0
+PRT.US,D,20231227,000000,4.92,4.92,4.8,4.82,52752,0
+PRT.US,D,20231228,000000,4.81,4.81,4.55,4.57,84672,0
+PRT.US,D,20231229,000000,4.55,4.63,4.39,4.42,75599,0
+PRT.US,D,20240102,000000,4.42,4.42,4.15,4.25,122908,0
+PRT.US,D,20240103,000000,4.3,4.63,4.3,4.53,48979,0
+PRT.US,D,20240104,000000,4.62,4.63,4.5215,4.58,19351,0
+PRT.US,D,20240105,000000,4.57,4.5753,4.41,4.44,26035,0
+PRT.US,D,20240108,000000,4.42,4.42,4.2708,4.4,48452,0
+PRT.US,D,20240109,000000,4.4,4.55,4.39,4.4,48158,0
+PRT.US,D,20240110,000000,4.35,4.484,4.33,4.39,29807,0
+PRT.US,D,20240111,000000,4.4,4.6099,4.4,4.5,22116,0
+PRT.US,D,20240112,000000,4.66,4.76,4.6106,4.64,35804,0
+PRT.US,D,20240116,000000,4.64,4.7087,4.5605,4.6425,24607,0
+PRT.US,D,20240117,000000,4.57,4.61,4.48,4.58,31919,0
+PRT.US,D,20240118,000000,4.58,4.6,4.51,4.5485,10245,0
+PRT.US,D,20240119,000000,4.55,4.76,4.55,4.64,33825,0
+PRT.US,D,20240122,000000,4.6,4.645,4.5,4.53,40717,0
+PRT.US,D,20240123,000000,4.59,4.712,4.5336,4.67,33012,0
+PRT.US,D,20240124,000000,4.71,4.74,4.6208,4.65,17513,0
+PRT.US,D,20240125,000000,4.63,4.74,4.56,4.7,27964,0
+PRT.US,D,20240126,000000,4.74,4.74,4.63,4.72,50673,0
+PRT.US,D,20240129,000000,4.72,4.76,4.63,4.74,70516,0
+PRT.US,D,20240130,000000,4.72,4.72,4.6101,4.71,12887,0
+PRT.US,D,20240131,000000,4.71,4.71,4.46,4.46,52326,0
+PRT.US,D,20240201,000000,4.5,4.7297,4.46,4.51,26068,0
+PRT.US,D,20240202,000000,4.5,4.5824,4.46,4.47,17708,0
+PRT.US,D,20240205,000000,4.49,4.5799,4.3501,4.4,45027,0
+PRT.US,D,20240206,000000,4.4,4.45,4.3,4.3,49581,0
+PRT.US,D,20240207,000000,4.3,4.37,4.27,4.28,54853,0
+PRT.US,D,20240208,000000,4.32,4.4,4.28,4.35,52143,0
+PRT.US,D,20240209,000000,4.38,4.38,4.18,4.24,67323,0
+PRT.US,D,20240212,000000,4.24,4.34,4.24,4.31,34221,0
+PRT.US,D,20240213,000000,4.24,4.45,4.24,4.4,39409,0
+PRT.US,D,20240214,000000,4.52,4.55,4.34,4.43,23205,0
+PRT.US,D,20240215,000000,4.33,4.5448,4.31,4.43,46818,0
+PRT.US,D,20240216,000000,4.37,4.49,4.37,4.43,31601,0
+PRT.US,D,20240220,000000,4.33,4.4425,4.3,4.3,54628,0
+PRT.US,D,20240221,000000,4.35,4.4299,4.35,4.39,27203,0
+PRT.US,D,20240222,000000,4.4,4.41,4.33,4.36,32995,0
+PRT.US,D,20240223,000000,4.36,4.64,4.36,4.64,28770,0
+PRT.US,D,20240226,000000,4.57,4.57,4.4888,4.5,24110,0
+PRT.US,D,20240227,000000,4.5,4.5,4.39,4.41,29600,0
+PRT.US,D,20240228,000000,4.43,4.43,4.37,4.39,17612,0
+PRT.US,D,20240229,000000,4.39,4.55,4.385,4.55,25679,0
+PRT.US,D,20240301,000000,4.61,4.61,4.42,4.56,33196,0
+PRT.US,D,20240304,000000,4.46,4.55,4.46,4.51,28663,0
+PRT.US,D,20240305,000000,4.45,4.56,4.45,4.54,12827,0
+PRT.US,D,20240306,000000,4.57,4.57,4.51,4.5398,32344,0
+PRT.US,D,20240307,000000,4.54,4.5979,4.41,4.45,49841,0
+PRT.US,D,20240308,000000,4.4,4.43,4.3,4.42,64311,0
+PRT.US,D,20240311,000000,4.35,4.46,4.35,4.4,20809,0
+PRT.US,D,20240312,000000,4.36,4.43,4.335,4.37,26027,0
+PRT.US,D,20240313,000000,4.43,4.46,4.41,4.44,25596,0
+PRT.US,D,20240314,000000,4.5,4.5,4.355,4.44,66553,0
+PRT.US,D,20240315,000000,4.43,4.52,4.36,4.49,38139,0
+PRT.US,D,20240318,000000,4.45,4.49,4.35,4.35,49690,0
+PRT.US,D,20240319,000000,4.35,4.49,4.3,4.49,41090,0
+PRT.US,D,20240320,000000,4.44,4.45,4.16,4.18,82180,0
+PRT.US,D,20240321,000000,4.25,4.25,4.11,4.22,85040,0
+PRT.US,D,20240322,000000,4.23,4.29,4.15,4.16,51246,0
+PRT.US,D,20240325,000000,4.16,4.2,4.11,4.2,50379,0
+PRT.US,D,20240326,000000,4.18,4.39,4.04,4.39,54981,0
+PRT.US,D,20240327,000000,4.28,4.28,4.04,4.24,87282,0
+PRT.US,D,20240328,000000,4.2,4.2447,4.15,4.18,75852,0
+PRT.US,D,20240401,000000,4.15,4.19,4.11,4.19,110519,0
+PRT.US,D,20240402,000000,4.2,4.205,4.11,4.17,38765,0
+PRT.US,D,20240403,000000,4.19,4.3,4.155,4.23,88911,0
+PRT.US,D,20240404,000000,4.23,4.28,4.18,4.25,31850,0
+PRT.US,D,20240405,000000,4.3,4.39,4.21,4.24,75045,0
+PRT.US,D,20240408,000000,4.23,4.39,4.19,4.25,47727,0
+PRT.US,D,20240409,000000,4.22,4.28,4.1901,4.2299,42324,0
+PRT.US,D,20240410,000000,4.16,4.27,4.16,4.24,32269,0
+PRT.US,D,20240411,000000,4.2,4.2399,4.15,4.19,29632,0
+PRT.US,D,20240412,000000,4.15,4.22,4.15,4.2,56046,0
+PRT.US,D,20240415,000000,4.2,4.2,4.03,4.04,47781,0
+PRT.US,D,20240416,000000,4.09,4.12,4.0401,4.09,18757,0
+PRT.US,D,20240417,000000,4.11,4.11,3.99,4.07,34285,0
+PRT.US,D,20240418,000000,4.1,4.1,3.99,4,53557,0
+PRT.US,D,20240419,000000,4.03,4.14,4.03,4.11,36522,0
+PRT.US,D,20240422,000000,4.1,4.18,4.03,4.035,65707,0
+PRT.US,D,20240423,000000,4.05,4.12,4.03,4.09,35572,0
+PRT.US,D,20240424,000000,4.11,4.14,4.06,4.09,17477,0
+PRT.US,D,20240425,000000,4.07,4.099,4.05,4.05,18443,0
+PRT.US,D,20240426,000000,4.05,4.12,4.05,4.06,27555,0
+PRT.US,D,20240429,000000,4.06,4.17,4.06,4.15,32866,0
+PRT.US,D,20240430,000000,4.15,4.15,4.05,4.0916,14986,0
+PRT.US,D,20240501,000000,4.01,4.05,4.01,4.01,28648,0
+PRT.US,D,20240502,000000,4.02,4.1,4.02,4.025,25177,0
+PRT.US,D,20240503,000000,4.0593,4.08,4,4.01,36720,0
+PRT.US,D,20240506,000000,4.09,4.14,3.99,4.01,51815,0
+PRT.US,D,20240507,000000,4,4.0627,4,4.03,19010,0
+PRT.US,D,20240508,000000,4.02,4.0203,3.93,3.93,65848,0
+PRT.US,D,20240509,000000,3.95,3.9699,3.83,3.83,60507,0
+PRT.US,D,20240510,000000,3.84,3.93,3.83,3.92,86720,0
+PRT.US,D,20240513,000000,3.88,4,3.88,3.93,51594,0
+PRT.US,D,20240514,000000,3.98,3.98,3.88,3.92,45072,0
+PRT.US,D,20240515,000000,3.87,3.9299,3.82,3.84,62855,0
+PRT.US,D,20240516,000000,3.84,3.8845,3.815,3.8293,42742,0
+PRT.US,D,20240517,000000,3.83,3.83,3.74,3.74,86959,0
+PRT.US,D,20240520,000000,3.78,3.9301,3.75,3.89,108917,0
+PRT.US,D,20240521,000000,3.9,3.92,3.7499,3.78,61708,0
+PRT.US,D,20240522,000000,3.84,3.865,3.65,3.8,63410,0
+PRT.US,D,20240523,000000,3.89,3.89,3.72,3.76,62165,0
+PRT.US,D,20240524,000000,3.8,3.85,3.8,3.81,20098,0
+PRT.US,D,20240528,000000,3.82,3.8401,3.78,3.8299,80663,0
+PRT.US,D,20240529,000000,3.82,3.9,3.78,3.88,61932,0
+PRT.US,D,20240530,000000,3.88,3.88,3.84,3.85,28764,0
+PRT.US,D,20240531,000000,3.83,3.86,3.79,3.79,24001,0
+PRT.US,D,20240603,000000,3.78,3.8381,3.7,3.79,32388,0
+PRT.US,D,20240604,000000,3.7,3.79,3.7,3.73,16066,0
+PRT.US,D,20240605,000000,3.76,3.77,3.685,3.69,27329,0
+PRT.US,D,20240606,000000,3.58,3.7699,3.58,3.72,53607,0
+PRT.US,D,20240607,000000,3.7,3.72,3.665,3.67,21880,0
+PRT.US,D,20240610,000000,3.64,3.675,3.61,3.64,78555,0
+PRT.US,D,20240611,000000,3.6,3.6999,3.6,3.68,21519,0
+PRT.US,D,20240612,000000,3.72,3.81,3.7004,3.73,43663,0
+PRT.US,D,20240613,000000,3.7,3.8,3.7,3.78,27609,0
+PRT.US,D,20240614,000000,3.81,3.81,3.73,3.76,26187,0
+PRT.US,D,20240617,000000,3.72,3.8,3.71,3.7852,38109,0
+PRT.US,D,20240618,000000,3.76,3.8264,3.7201,3.79,22424,0
+PRT.US,D,20240620,000000,3.78,3.9,3.78,3.79,49881,0
+PRT.US,D,20240621,000000,3.79,3.7911,3.75,3.75,24057,0
+PRT.US,D,20240624,000000,3.72,3.9,3.72,3.85,41046,0
+PRT.US,D,20240625,000000,3.79,3.94,3.75,3.91,48876,0
+PRT.US,D,20240626,000000,3.89,4.01,3.89,4,55705,0
+PRT.US,D,20240627,000000,4.01,4.06,4.01,4.036,42004,0
+PRT.US,D,20240628,000000,4.04,4.04,3.89,3.89,24810,0
+PRT.US,D,20240701,000000,3.99,4.0099,3.88,3.94,39435,0
+PRT.US,D,20240702,000000,3.98,3.9999,3.95,3.96,10123,0
+PRT.US,D,20240703,000000,4,4,3.92,3.93,40193,0
+PRT.US,D,20240705,000000,3.97,3.97,3.8601,3.89,18870,0
+PRT.US,D,20240708,000000,3.88,3.93,3.8101,3.83,32758,0
+PRT.US,D,20240709,000000,3.75,3.9288,3.75,3.85,17528,0
+PRT.US,D,20240710,000000,3.85,3.9,3.82,3.855,41378,0
+PRT.US,D,20240711,000000,3.8401,3.95,3.83,3.93,48161,0
+PRT.US,D,20240712,000000,3.91,4,3.91,3.99,24807,0
+PRT.US,D,20240715,000000,4.03,4.08,3.99,4.01,67624,0
+PRT.US,D,20240716,000000,4.03,4.03,3.96,3.975,32923,0
+PRT.US,D,20240717,000000,4,4,3.93,3.97,17060,0
+PRT.US,D,20240718,000000,4,4,3.8262,3.96,58875,0
+PRT.US,D,20240719,000000,3.96,4,3.95,3.96,6694,0
+PRT.US,D,20240722,000000,4,4,3.92,3.93,38875,0
+PRT.US,D,20240723,000000,3.91,4.035,3.91,3.98,26518,0
+PRT.US,D,20240724,000000,3.92,4.01,3.85,3.87,36475,0
+PRT.US,D,20240725,000000,3.97,4,3.89,3.95,24537,0
+PRT.US,D,20240726,000000,3.99,4.04,3.9452,4.03,31451,0
+PRT.US,D,20240729,000000,4.1,4.11,4.03,4.06,54434,0
+PRT.US,D,20240730,000000,4.08,4.1,4.03,4.0647,32068,0
+PRT.US,D,20240731,000000,4.07,4.0934,3.9901,4.07,23258,0
+PRT.US,D,20240801,000000,4.15,4.15,3.99,4.05,48192,0
+PRT.US,D,20240802,000000,4,4.1039,3.83,3.83,79641,0
+PRT.US,D,20240805,000000,3.81,3.84,3.67,3.81,63222,0
+PRT.US,D,20240806,000000,3.76,3.8795,3.67,3.77,53840,0
+PRT.US,D,20240807,000000,3.81,4,3.81,3.865,24991,0
+PRT.US,D,20240808,000000,3.89,3.99,3.89,3.91,13225,0
+PRT.US,D,20240809,000000,3.98,4,3.92,3.98,20938,0
+PRT.US,D,20240812,000000,4,4.03,3.94,4.01,29224,0
+PRT.US,D,20240813,000000,4,4.08,3.93,3.98,28187,0
+PRT.US,D,20240814,000000,4.03,4.03,3.9,3.98,28660,0
+PRT.US,D,20240815,000000,3.98,4.14,3.91,4.08,46327,0
+PRT.US,D,20240816,000000,4.12,4.14,4.09,4.13,44103,0
+PRT.US,D,20240819,000000,4.1,4.22,4.07,4.1,94296,0
+PRT.US,D,20240820,000000,4.17,4.17,4.0601,4.0738,23282,0
+PRT.US,D,20240821,000000,4.13,4.19,4.06,4.16,35962,0
+PRT.US,D,20240822,000000,4.11,4.19,4.1067,4.15,31701,0
+PRT.US,D,20240823,000000,4.2,4.2,4.135,4.1401,28866,0
+PRT.US,D,20240826,000000,4.15,4.2099,4.1301,4.2,48467,0
+PRT.US,D,20240827,000000,4.19,4.3,4.17,4.3,44000,0
+PRT.US,D,20240828,000000,4.31,4.4,4.3,4.4,51585,0
+PRT.US,D,20240829,000000,4.37,4.4299,4.31,4.31,113674,0
+PRT.US,D,20240830,000000,4.26,4.32,4.15,4.15,49638,0
+PRT.US,D,20240903,000000,4.16,4.163,3.82,3.89,129896,0
+PRT.US,D,20240904,000000,3.89,3.96,3.8,3.8,30719,0
+PRT.US,D,20240905,000000,3.8,3.88,3.8,3.84,24211,0
+PRT.US,D,20240906,000000,3.84,3.8699,3.83,3.84,25555,0
+PRT.US,D,20240909,000000,3.9,3.92,3.82,3.83,30289,0
+PRT.US,D,20240910,000000,3.9,3.9212,3.81,3.82,39894,0
+PRT.US,D,20240911,000000,3.82,3.88,3.7767,3.88,26438,0
+PRT.US,D,20240912,000000,3.92,4.03,3.8666,4.0002,36871,0
+PRT.US,D,20240913,000000,4.04,4.07,3.93,3.94,46929,0
+PRT.US,D,20240916,000000,4.01,4.0399,3.955,4.03,41476,0
+PRT.US,D,20240917,000000,4.06,4.14,4,4.14,40745,0
+PRT.US,D,20240918,000000,4.09,4.14,4,4.01,21128,0
+PRT.US,D,20240919,000000,4.1,4.1,4.025,4.03,29890,0
+PRT.US,D,20240920,000000,4,4.002,3.92,3.92,31071,0
+PRT.US,D,20240923,000000,3.92,3.9883,3.92,3.96,26495,0
+PRT.US,D,20240924,000000,3.96,3.98,3.93,3.95,31978,0
+PRT.US,D,20240925,000000,3.96,3.99,3.92,3.99,25861,0
+PRT.US,D,20240926,000000,4,4.0899,3.95,4,73992,0
+PRT.US,D,20240927,000000,3.98,4.05,3.9,4.05,71942,0
+PRT.US,D,20240930,000000,4.0001,4.01,3.9,3.95,46630,0
+PRT.US,D,20241001,000000,3.95,3.95,3.82,3.83,52673,0
+PRT.US,D,20241002,000000,3.85,3.99,3.85,3.87,20260,0
+PRT.US,D,20241003,000000,3.88,3.96,3.865,3.96,16164,0
+PRT.US,D,20241004,000000,3.96,3.96,3.88,3.9,33935,0
+PRT.US,D,20241007,000000,3.95,3.96,3.8837,3.94,30082,0
+PRT.US,D,20241008,000000,3.94,3.94,3.86,3.9,36440,0
+PRT.US,D,20241009,000000,3.92,3.95,3.88,3.94,20336,0
+PRT.US,D,20241010,000000,3.97,3.97,3.9027,3.91,24583,0
+PRT.US,D,20241011,000000,3.9,3.9929,3.9,3.96,49150,0
+PRT.US,D,20241014,000000,3.93,4.06,3.93,4.03,35799,0
+PRT.US,D,20241015,000000,4,4,3.91,3.96,72195,0
+PRT.US,D,20241016,000000,4,4.1,3.9201,4,38004,0
+PRT.US,D,20241017,000000,4,4.0401,4,4,16191,0
+PRT.US,D,20241018,000000,4,4.03,3.95,4,58268,0
+PRT.US,D,20241021,000000,4.05,4.12,3.95,4.03,123353,0
+PRT.US,D,20241022,000000,4.06,4.06,3.9901,4.03,27169,0
+PRT.US,D,20241023,000000,4.05,4.08,3.98,4.05,57229,0
+PRT.US,D,20241024,000000,4.1,4.1,4.05,4.09,35431,0
+PRT.US,D,20241025,000000,4.12,4.12,4.04,4.06,50283,0
+PRT.US,D,20241028,000000,4.04,4.1,3.98,4.06,88428,0
+PRT.US,D,20241029,000000,4.045,4.08,4.01,4.04,48823,0
+PRT.US,D,20241030,000000,4.08,4.12,3.9,3.9,140824,0
+PRT.US,D,20241031,000000,3.87,3.9,3.81,3.85,59291,0
+PRT.US,D,20241101,000000,3.83,3.8899,3.8,3.805,36345,0
+PRT.US,D,20241104,000000,3.83,3.83,3.77,3.77,30180,0
+PRT.US,D,20241105,000000,3.91,4.04,3.845,3.85,59445,0
+PRT.US,D,20241106,000000,3.9,3.9,3.67,3.72,112191,0
+PRT.US,D,20241107,000000,3.74,3.82,3.72,3.815,37146,0
+PRT.US,D,20241108,000000,3.85,3.9,3.81,3.89,24627,0
+PRT.US,D,20241111,000000,3.89,3.9199,3.82,3.83,37145,0
+PRT.US,D,20241112,000000,3.845,4,3.81,3.9,37592,0
+PRT.US,D,20241113,000000,3.915,3.98,3.8376,3.89,21427,0
+PRT.US,D,20241114,000000,3.93,3.99,3.87,3.99,25901,0
+PRT.US,D,20241115,000000,3.9436,3.99,3.94,3.95,48326,0
+PRT.US,D,20241118,000000,3.9,4,3.87,3.98,79906,0
+PRT.US,D,20241119,000000,3.945,4.05,3.91,4.005,94275,0
+PRT.US,D,20241120,000000,4,4.01,3.9701,3.995,40451,0
+PRT.US,D,20241121,000000,3.99,4.01,3.97,3.9876,29572,0
+PRT.US,D,20241122,000000,3.9999,4.0364,3.98,4.02,22344,0
+PRT.US,D,20241125,000000,3.98,4.05,3.96,3.98,42816,0
+PRT.US,D,20241126,000000,3.9655,4.038,3.95,4.038,39083,0
+PRT.US,D,20241127,000000,4.04,4.05,3.95,4.01,39495,0
+PRT.US,D,20241129,000000,3.99,4.0329,3.96,3.99,18868,0
+PRT.US,D,20241202,000000,3.9901,4.01,3.9001,3.92,40275,0
+PRT.US,D,20241203,000000,3.94,3.97,3.9,3.9,26113,0
+PRT.US,D,20241204,000000,3.9,3.92,3.695,3.81,59688,0
+PRT.US,D,20241205,000000,3.8106,3.8899,3.71,3.78,58179,0
+PRT.US,D,20241206,000000,3.79,3.8,3.61,3.72,69018,0
+PRT.US,D,20241209,000000,3.7,3.7799,3.65,3.7318,53888,0
+PRT.US,D,20241210,000000,3.7354,3.75,3.6501,3.6799,51910,0
+PRT.US,D,20241211,000000,3.6747,3.75,3.6718,3.72,18078,0
+PRT.US,D,20241212,000000,3.75,3.85,3.713,3.8,43271,0
+PRT.US,D,20241213,000000,3.8499,3.85,3.7,3.73,35003,0
+PRT.US,D,20241216,000000,3.7086,3.8,3.64,3.6473,85816,0
+PRT.US,D,20241217,000000,3.65,3.68,3.41,3.47,167250,0
+PRT.US,D,20241218,000000,3.55,3.59,3.26,3.28,117757,0
+PRT.US,D,20241219,000000,3.3501,3.4918,3.29,3.4,37666,0
+PRT.US,D,20241220,000000,3.4,3.575,3.38,3.45,51567,0
+PRT.US,D,20241223,000000,3.5,3.59,3.45,3.57,71877,0
+PRT.US,D,20241224,000000,3.59,3.64,3.59,3.64,47982,0
+PRT.US,D,20241226,000000,3.6357,3.7281,3.6,3.67,49355,0
+PRT.US,D,20241227,000000,3.75,3.79,3.64,3.64,83280,0
+PRT.US,D,20241230,000000,3.63,3.67,3.55,3.61,83987,0
+PRT.US,D,20241231,000000,3.5999,3.64,3.48,3.52,61216,0
+PRT.US,D,20250102,000000,3.55,3.6017,3.52,3.56,37858,0
+PRT.US,D,20250103,000000,3.55,3.6062,3.475,3.5341,39926,0
+PRT.US,D,20250106,000000,3.55,3.7699,3.53,3.59,101031,0
+PRT.US,D,20250107,000000,3.59,3.95,3.52,3.825,118976,0
+PRT.US,D,20250108,000000,3.795,3.9,3.74,3.885,42127,0
+PRT.US,D,20250110,000000,3.81,4.06,3.79,3.83,105902,0
+PRT.US,D,20250113,000000,3.9,4.03,3.853,4.03,43302,0
+PRT.US,D,20250114,000000,4.03,4.24,4.03,4.15,101410,0
+PRT.US,D,20250115,000000,4.2,4.2,4.03,4.04,75228,0
+PRT.US,D,20250116,000000,4.03,4.143,4.01,4.03,20487,0
+PRT.US,D,20250117,000000,4.0401,4.1012,3.9302,4.09,52783,0
+PRT.US,D,20250121,000000,4.075,4.18,4.0101,4.115,61334,0
+PRT.US,D,20250122,000000,4.07,4.1599,4.03,4.11,33048,0
+PRT.US,D,20250123,000000,4.135,4.1911,4.125,4.18,41020,0
+PRT.US,D,20250124,000000,4.19,4.19,4.1,4.19,24492,0
+PRT.US,D,20250127,000000,4.15,4.3446,4.12,4.34,81715,0
+PRT.US,D,20250128,000000,4.33,4.49,4.2997,4.43,123327,0
+PRT.US,D,20250129,000000,4.45,4.46,4.2201,4.34,37878,0
+PRT.US,D,20250130,000000,4.36,4.44,4.34,4.34,36420,0
+PRT.US,D,20250131,000000,4.34,4.39,4.18,4.2,56996,0
+PRT.US,D,20250203,000000,4.18,4.4459,4.1201,4.28,159862,0
+PRT.US,D,20250204,000000,4.3,4.31,4.061,4.17,78909,0
+PRT.US,D,20250205,000000,4.106,4.26,4.1,4.26,31095,0
+PRT.US,D,20250206,000000,4.28,4.285,4.18,4.22,44392,0
+PRT.US,D,20250207,000000,4.28,4.3267,4.21,4.21,44565,0
+PRT.US,D,20250210,000000,4.2,4.28,4.18,4.2099,50143,0
+PRT.US,D,20250211,000000,4.26,4.3199,4.21,4.23,17872,0
+PRT.US,D,20250212,000000,4.24,4.29,4.1999,4.28,35353,0
+PRT.US,D,20250213,000000,4.2555,4.35,4.21,4.35,37489,0
+PRT.US,D,20250214,000000,4.36,4.4237,4.305,4.37,42178,0
+PRT.US,D,20250218,000000,4.33,4.36,4.2086,4.24,92871,0
+PRT.US,D,20250219,000000,4.26,4.365,4.21,4.295,63614,0
+PRT.US,D,20250220,000000,4.32,4.36,4.2599,4.35,68310,0
+PRT.US,D,20250221,000000,4.35,4.4196,4.286,4.37,41394,0
+PRT.US,D,20250224,000000,4.39,4.3943,4.32,4.35,48549,0
+PRT.US,D,20250225,000000,4.4,4.4,4.32,4.38,59691,0
+PRT.US,D,20250226,000000,4.34,4.4,4.3201,4.38,38442,0
+PRT.US,D,20250227,000000,4.38,4.63,4.35,4.47,142174,0
+PRT.US,D,20250228,000000,4.44,4.55,4.4,4.46,64968,0
+PRT.US,D,20250303,000000,4.54,4.54,4.32,4.37,59960,0
+PRT.US,D,20250304,000000,4.29,4.37,4.2,4.28,63035,0
+PRT.US,D,20250305,000000,4.261,4.28,4.01,4.07,67013,0
+PRT.US,D,20250306,000000,4.035,4.04,3.905,3.9073,86626,0
+PRT.US,D,20250307,000000,3.9638,4.03,3.94,4.01,63071,0
+PRT.US,D,20250310,000000,3.99,4.0343,3.95,3.9759,35817,0
+PRT.US,D,20250311,000000,4,4.05,3.8,3.88,99363,0
+PRT.US,D,20250312,000000,3.88,3.9686,3.84,3.89,34487,0
+PRT.US,D,20250313,000000,3.978,4.04,3.89,3.96,48155,0
+PRT.US,D,20250314,000000,3.9906,4.09,3.94,4.03,35827,0
+PRT.US,D,20250317,000000,4.085,4.1,4.0001,4.02,45957,0
+PRT.US,D,20250318,000000,4.0401,4.1,3.95,4.05,27849,0
+PRT.US,D,20250319,000000,4.04,4.08,4.0001,4.04,20679,0
+PRT.US,D,20250320,000000,4.05,4.05,3.9782,4.02,20062,0
+PRT.US,D,20250321,000000,4.04,4.11,3.9795,4.09,47770,0
+PRT.US,D,20250324,000000,4.3,4.33,4.1354,4.27,75060,0
+PRT.US,D,20250325,000000,4.27,4.3999,4.27,4.37,81021,0
+PRT.US,D,20250326,000000,4.37,4.42,4.21,4.35,114100,0
+PRT.US,D,20250327,000000,4.37,4.41,4.31,4.33,38135,0
+PRT.US,D,20250328,000000,4.34,4.38,4.2702,4.31,34970,0
+PRT.US,D,20250331,000000,4.25,4.31,4.1725,4.3,23729,0
+PRT.US,D,20250401,000000,4.3491,4.35,4.25,4.27,27938,0
+PRT.US,D,20250402,000000,4.25,4.25,4.08,4.103,35219,0
+PRT.US,D,20250403,000000,4.052,4.13,4.02,4.12,47277,0
+PRT.US,D,20250404,000000,4.06,4.1,3.7,3.76,103864,0
+PRT.US,D,20250407,000000,3.55,3.7419,3.37,3.65,90403,0
+PRT.US,D,20250408,000000,3.785,3.95,3.6902,3.71,61786,0
+PRT.US,D,20250409,000000,3.825,3.83,3.65,3.74,63741,0
+PRT.US,D,20250410,000000,3.78,3.79,3.55,3.61,57532,0
+PRT.US,D,20250411,000000,3.63,3.8,3.63,3.74,30412,0
+PRT.US,D,20250414,000000,3.825,3.825,3.7,3.75,35198,0
+PRT.US,D,20250415,000000,3.75,3.76,3.7,3.7,15568,0
+PRT.US,D,20250416,000000,3.7789,3.87,3.7098,3.85,20834,0
+PRT.US,D,20250417,000000,3.85,3.9933,3.85,3.9699,43261,0
+PRT.US,D,20250421,000000,3.9871,4.08,3.92,4,50254,0
+PRT.US,D,20250422,000000,4.0099,4.0099,3.9,3.9535,21070,0
+PRT.US,D,20250423,000000,3.98,4.0097,3.9093,3.92,12940,0
+PRT.US,D,20250424,000000,3.9154,3.9694,3.89,3.93,22253,0
+PRT.US,D,20250425,000000,3.9924,4,3.9,3.95,22449,0
+PRT.US,D,20250428,000000,3.96,4.01,3.9496,4,28422,0
+PRT.US,D,20250429,000000,3.9567,4.005,3.925,3.925,19981,0
+PRT.US,D,20250430,000000,3.9248,3.9495,3.9,3.92,13122,0
+PRT.US,D,20250501,000000,3.905,3.9487,3.6849,3.8,39590,0
+PRT.US,D,20250502,000000,3.8923,3.8923,3.7665,3.86,27409,0
+PRT.US,D,20250505,000000,3.87,3.8929,3.73,3.735,33723,0
+PRT.US,D,20250506,000000,3.7884,3.849,3.745,3.83,29221,0
+PRT.US,D,20250507,000000,3.85,3.8689,3.76,3.78,24921,0
+PRT.US,D,20250508,000000,3.795,3.8605,3.77,3.82,31721,0
+PRT.US,D,20250509,000000,3.8061,3.86,3.8,3.83,21457,0
+PRT.US,D,20250512,000000,3.83,3.9,3.83,3.87,22175,0
+PRT.US,D,20250513,000000,3.88,3.96,3.88,3.93,21212,0
+PRT.US,D,20250514,000000,3.92,3.9798,3.83,3.88,24891,0
+PRT.US,D,20250515,000000,3.89,3.92,3.8458,3.86,14006,0
+PRT.US,D,20250516,000000,3.89,3.9,3.825,3.83,14305,0
+PRT.US,D,20250519,000000,3.8104,3.98,3.81,3.98,31389,0
+PRT.US,D,20250520,000000,3.98,3.98,3.9,3.91,22236,0
+PRT.US,D,20250521,000000,3.96,3.96,3.84,3.86,17206,0
+PRT.US,D,20250522,000000,3.83,3.94,3.83,3.89,17026,0
+PRT.US,D,20250523,000000,3.88,3.9499,3.88,3.92,24720,0
+PRT.US,D,20250527,000000,3.9101,3.95,3.88,3.91,27106,0
+PRT.US,D,20250528,000000,3.99,4.04,3.92,4.04,38994,0
+PRT.US,D,20250529,000000,4.058,4.06,4,4.04,30951,0
+PRT.US,D,20250530,000000,3.9618,4.17,3.96,4.02,45531,0
+PRT.US,D,20250602,000000,4,4.02,3.8744,3.92,48022,0
+PRT.US,D,20250603,000000,3.9457,3.96,3.9,3.94,15193,0
+PRT.US,D,20250604,000000,3.92,3.97,3.9,3.9,20291,0
+PRT.US,D,20250605,000000,3.9169,3.9399,3.86,3.9,27843,0
+PRT.US,D,20250606,000000,3.91,3.98,3.88,3.96,21455,0
+PRT.US,D,20250609,000000,3.985,3.99,3.9,3.92,14134,0
+PRT.US,D,20250610,000000,3.93,3.9799,3.92,3.94,21487,0
+PRT.US,D,20250611,000000,3.9508,3.98,3.9035,3.91,30367,0
+PRT.US,D,20250612,000000,3.96,4.02,3.94,4,22818,0
+PRT.US,D,20250613,000000,4.01,4.15,3.9898,4.02,28170,0
+PRT.US,D,20250616,000000,4.0083,4.0908,3.96,3.99,21806,0
+PRT.US,D,20250617,000000,4.0244,4.125,3.9701,4.07,49409,0
+PRT.US,D,20250618,000000,4.05,4.125,3.9,4.07,53373,0
+PRT.US,D,20250620,000000,4.04,4.105,4,4.1,30303,0
+PRT.US,D,20250623,000000,4.11,4.17,4.05,4.08,54220,0
+PRT.US,D,20250624,000000,4.14,4.17,4.08,4.14,35213,0
+PRT.US,D,20250625,000000,4.155,4.2,4.1101,4.17,23615,0
+PRT.US,D,20250626,000000,4.155,4.2794,4.14,4.245,35862,0
+PRT.US,D,20250627,000000,4.25,4.28,4.23,4.24,19408,0
+PRT.US,D,20250630,000000,4.225,4.24,4.13,4.19,36252,0
+PRT.US,D,20250701,000000,4.13,4.2,4.0411,4.05,37022,0
+PRT.US,D,20250702,000000,4.105,4.15,4,4.06,38030,0
+PRT.US,D,20250703,000000,4.0788,4.1,4.01,4.02,13862,0
+PRT.US,D,20250707,000000,4.0568,4.0596,4,4.01,35923,0
+PRT.US,D,20250708,000000,4.04,4.1,4.03,4.06,23915,0
+PRT.US,D,20250709,000000,4.06,4.06,4,4.003,30203,0
+PRT.US,D,20250710,000000,4.01,4.039,3.92,3.97,49624,0
+PRT.US,D,20250711,000000,4,4.05,3.91,4.04,21506,0
+PRT.US,D,20250714,000000,4,4.12,3.9781,4.1,31826,0
+PRT.US,D,20250715,000000,4.08,4.1399,4.01,4.08,42141,0
+PRT.US,D,20250716,000000,4.1,4.1,4.03,4.03,15215,0
+PRT.US,D,20250717,000000,4.03,4.0794,4.007,4.02,12497,0
+PRT.US,D,20250718,000000,4.0042,4.04,4,4.04,18027,0
+PRT.US,D,20250721,000000,4.0994,4.14,4.0449,4.09,27642,0
+PRT.US,D,20250722,000000,4.065,4.1,4.05,4.09,22384,0
+PRT.US,D,20250723,000000,4.0802,4.1,4.0401,4.06,23638,0
+PRT.US,D,20250724,000000,4.05,4.066,4.04,4.04,26728,0
+PRT.US,D,20250725,000000,4.05,4.08,4.03,4.06,30704,0
+PRT.US,D,20250728,000000,4.09,4.12,4.06,4.09,32672,0
+PRT.US,D,20250729,000000,4.1195,4.13,4.0705,4.1,29599,0
+PRT.US,D,20250730,000000,4.13,4.14,4.05,4.1,26729,0
+PRT.US,D,20250731,000000,4.065,4.08,4,4.03,26455,0
+PRT.US,D,20250801,000000,4.01,4.0332,3.94,4,24981,0
+PRT.US,D,20250804,000000,3.9201,4.0699,3.92,3.93,56262,0
+PRT.US,D,20250805,000000,3.94,4.02,3.94,4.02,23315,0
+PRT.US,D,20250806,000000,4.04,4.05,4.02,4.05,13871,0
+PRT.US,D,20250807,000000,4.06,4.08,4.05,4.08,15865,0
+PRT.US,D,20250808,000000,4.03,4.08,4.01,4.01,17078,0
+PRT.US,D,20250811,000000,4.01,4.09,4,4,31052,0
+PRT.US,D,20250812,000000,4.0064,4.0459,3.96,3.96,33902,0
+PRT.US,D,20250813,000000,3.95,3.98,3.95,3.97,37657,0
+PRT.US,D,20250814,000000,3.9797,4.05,3.96,3.96,39498,0
+PRT.US,D,20250815,000000,3.99,4.02,3.97,3.98,28087,0
+PRT.US,D,20250818,000000,4.0394,4.0465,3.95,3.95,24584,0
+PRT.US,D,20250819,000000,3.94,4.03,3.94,3.95,40176,0
+PRT.US,D,20250820,000000,4,4.03,3.96,3.99,31441,0
+PRT.US,D,20250821,000000,4.03,4.03,4,4.01,24768,0
+PRT.US,D,20250822,000000,4.01,4.03,3.9791,3.99,40532,0
+PRT.US,D,20250825,000000,4.005,4.05,4,4.05,23691,0
+PRT.US,D,20250826,000000,4.001,4.08,4.0003,4.06,31159,0
+PRT.US,D,20250827,000000,4.0057,4.08,4.0057,4.08,20825,0
+PRT.US,D,20250828,000000,4.07,4.12,4.0502,4.115,40527,0
+PRT.US,D,20250829,000000,4.1014,4.12,3.98,4.02,41583,0
+PRT.US,D,20250902,000000,4,4.0114,3.9201,3.96,61868,0
+PRT.US,D,20250903,000000,3.975,4.02,3.94,4,20533,0
+PRT.US,D,20250904,000000,3.9801,4,3.95,3.953,22038,0
+PRT.US,D,20250905,000000,3.95,3.959,3.92,3.92,31676,0
+PRT.US,D,20250908,000000,3.93,3.9665,3.8435,3.87,40249,0
+PRT.US,D,20250909,000000,3.9552,3.9552,3.86,3.86,38101,0
+PRT.US,D,20250910,000000,3.87,3.8875,3.84,3.84,32942,0
+PRT.US,D,20250911,000000,3.87,3.8799,3.84,3.86,47758,0
+PRT.US,D,20250912,000000,3.87,3.89,3.78,3.81,61368,0
+PRT.US,D,20250915,000000,3.8271,3.8397,3.78,3.79,39611,0
+PRT.US,D,20250916,000000,3.825,3.83,3.78,3.81,43145,0
+PRT.US,D,20250917,000000,3.8,3.83,3.79,3.82,20242,0
+PRT.US,D,20250918,000000,3.83,3.86,3.81,3.825,33222,0
+PRT.US,D,20250919,000000,3.86,3.89,3.8,3.812,24861,0
+PRT.US,D,20250922,000000,3.8398,3.8665,3.79,3.82,30462,0
+PRT.US,D,20250923,000000,3.82,3.86,3.81,3.86,33066,0
+PRT.US,D,20250924,000000,3.86,4.01,3.85,3.99,73999,0
+PRT.US,D,20250925,000000,3.9269,4.01,3.921,3.97,22628,0
+PRT.US,D,20250926,000000,3.9895,3.9895,3.94,3.94,21481,0
+PRT.US,D,20250929,000000,3.97,4,3.895,3.92,55594,0
+PRT.US,D,20250930,000000,3.8631,4,3.8401,3.98,43541,0
+PRT.US,D,20251001,000000,3.95,3.995,3.94,3.97,28178,0
+PRT.US,D,20251002,000000,3.97,3.99,3.92,3.92,24998,0
+PRT.US,D,20251003,000000,3.945,3.97,3.9101,3.95,29427,0
+PRT.US,D,20251006,000000,3.9523,3.99,3.9054,3.93,26502,0
+PRT.US,D,20251007,000000,3.93,3.95,3.9,3.92,10056,0
+PRT.US,D,20251008,000000,3.94,3.941,3.89,3.91,30021,0
+PRT.US,D,20251009,000000,3.88,3.95,3.88,3.9258,17361,0
+PRT.US,D,20251010,000000,3.93,3.95,3.9,3.95,45853,0
+PRT.US,D,20251013,000000,3.94,3.94,3.88,3.88,51837,0
+PRT.US,D,20251014,000000,3.905,3.96,3.88,3.95,20981,0
+PRT.US,D,20251015,000000,3.95,3.96,3.9001,3.92,25796,0
+PRT.US,D,20251016,000000,3.95,3.9599,3.9,3.9,32695,0
+PRT.US,D,20251017,000000,3.907,3.9457,3.89,3.91,18773,0
+PRT.US,D,20251020,000000,3.9,3.9,3.85,3.88,25286,0
+PRT.US,D,20251021,000000,3.8807,3.95,3.88,3.9,15348,0
+PRT.US,D,20251022,000000,3.92,3.925,3.9,3.917,8335,0
+PRT.US,D,20251023,000000,3.95,3.98,3.9,3.93,21161,0
+PRT.US,D,20251024,000000,3.9561,3.96,3.9,3.9,29890,0
+PRT.US,D,20251027,000000,3.9,4,3.9,3.94,46621,0
+PRT.US,D,20251028,000000,3.958,3.988624,3.9287,3.94,25599,0
+PRT.US,D,20251029,000000,3.9699,3.97,3.9193,3.92,16196,0
+PRT.US,D,20251030,000000,3.9432,4.01,3.9,3.96,60393,0
+PRT.US,D,20251031,000000,3.98,3.99,3.9203,3.96,15734,0
+PRT.US,D,20251103,000000,3.975,3.99,3.91,3.91,23251,0
+PRT.US,D,20251104,000000,3.9155,3.95,3.91,3.91,15957,0
+PRT.US,D,20251105,000000,3.91,3.93,3.88,3.9,30403,0
+PRT.US,D,20251106,000000,3.89,3.9172,3.88,3.8811,19156,0
+PRT.US,D,20251107,000000,3.9,3.91,3.89,3.8901,25601,0
+PRT.US,D,20251110,000000,3.9235,3.9235,3.86,3.86,52450,0
+PRT.US,D,20251111,000000,3.8645,3.87,3.74,3.78,98675,0
+PRT.US,D,20251112,000000,3.7501,3.85,3.7501,3.845,36103,0
+PRT.US,D,20251113,000000,3.85,3.9,3.81,3.81,30478,0
+PRT.US,D,20251114,000000,3.8831,3.995,3.81,3.89,45812,0
+PRT.US,D,20251117,000000,3.9,3.95,3.87,3.93,34790,0
+PRT.US,D,20251118,000000,3.91,3.95,3.9,3.93,15565,0
+PRT.US,D,20251119,000000,3.935,3.95,3.92,3.95,21863,0
+PRT.US,D,20251120,000000,3.95,3.95,3.89,3.89,9618,0
+PRT.US,D,20251121,000000,3.861,3.92,3.84,3.86,22710,0
+PRT.US,D,20251124,000000,3.87,3.92,3.87,3.9,22672,0
+PRT.US,D,20251125,000000,3.89,3.9099,3.86,3.9,30193,0
+PRT.US,D,20251126,000000,3.88,3.93,3.88,3.93,29919,0
+PRT.US,D,20251128,000000,3.913,3.935,3.9072,3.91,16111,0
+PRT.US,D,20251201,000000,3.91,3.95,3.88,3.88,23569,0
+PRT.US,D,20251202,000000,3.89,3.94,3.83,3.84,54465,0
+PRT.US,D,20251203,000000,3.85,3.93,3.85,3.86,22430,0
+PRT.US,D,20251204,000000,3.86,3.95,3.86,3.94,29933,0
+PRT.US,D,20251205,000000,3.928,3.9499,3.86,3.88,37313,0
+PRT.US,D,20251208,000000,3.92,3.93,3.88,3.88,20360,0
+PRT.US,D,20251209,000000,3.889,3.9,3.86,3.87,25121,0
+PRT.US,D,20251210,000000,3.87,3.9,3.85,3.85,16918,0
+PRT.US,D,20251211,000000,3.85,3.89,3.84,3.86,79240,0
+PRT.US,D,20251212,000000,3.8673,3.89,3.84,3.84,26733,0
+PRT.US,D,20251215,000000,3.8669,3.87,3.8501,3.87,15339,0
+PRT.US,D,20251216,000000,3.8725,3.89,3.84,3.84,45597,0
+PRT.US,D,20251217,000000,3.84,3.87,3.84,3.86,42487,0
+PRT.US,D,20251218,000000,3.8409,3.8558,3.83,3.83,44059,0
+PRT.US,D,20251219,000000,3.835,3.84,3.83,3.83,20670,0
+PRT.US,D,20251222,000000,3.8355,3.87,3.65,3.65,88045,0
+PRT.US,D,20251223,000000,3.68,3.74,3.38,3.38,170888,0
+PRT.US,D,20251224,000000,3.42,3.44,3.235,3.24,121459,0
+PRT.US,D,20251226,000000,3.26,3.26,2.98,2.98,233867,0
+PRT.US,D,20251229,000000,3.02,3.02,2.84,2.85,205619,0
+PRT.US,D,20251230,000000,2.86,2.98,2.8,2.94,189813,0
+PRT.US,D,20251231,000000,2.85,2.97,2.73,2.79,246411,0
+PRT.US,D,20260102,000000,2.79,2.855,2.74,2.82,54947,0
+PRT.US,D,20260105,000000,2.82,2.8735,2.75,2.75,41560,0
+PRT.US,D,20260106,000000,2.75,2.77,2.74,2.74,47738,0
+PRT.US,D,20260107,000000,2.773,2.773,2.65,2.66,95321,0
+PRT.US,D,20260108,000000,2.67,2.7246,2.61,2.61,83895,0
+PRT.US,D,20260109,000000,2.63,2.71,2.61,2.67,35298,0
+PRT.US,D,20260112,000000,2.7,2.8,2.69,2.78,65715,0
+PRT.US,D,20260113,000000,2.81,3.08,2.81,3.01,166092,0
+PRT.US,D,20260114,000000,3,3.15,3,3.12,69575,0
+PRT.US,D,20260115,000000,3.11,3.23,3.06,3.06,63030,0
+PRT.US,D,20260116,000000,3.05,3.1565,3.04,3.07,66203,0
+PRT.US,D,20260120,000000,3.1,3.14,2.97,3.02,95228,0
+PRT.US,D,20260121,000000,3.1099,3.1299,3.0002,3.1,22383,0
+PRT.US,D,20260122,000000,3.14,3.24,3.12,3.24,42868,0
+PRT.US,D,20260123,000000,3.25,3.37,3.25,3.31,60503,0
+PRT.US,D,20260126,000000,3.34,3.42,3.32,3.37,55383,0
+PRT.US,D,20260127,000000,3.4,3.44,3.35,3.4,55937,0
+PRT.US,D,20260128,000000,3.3401,3.49,3.34,3.44,65930,0
+PRT.US,D,20260129,000000,3.53,3.63,3.48,3.53,76943,0
+PRT.US,D,20260130,000000,3.4801,3.61,3.48,3.5,100341,0
+PRT.US,D,20260202,000000,3.4203,3.45,3.3,3.31,49033,0
+PRT.US,D,20260203,000000,3.364,3.46,3.29,3.37,26207,0
+PRT.US,D,20260204,000000,3.31,3.4699,3.3,3.33,49229,0
+PRT.US,D,20260205,000000,3.3001,3.43,3.3001,3.41,50966,0
+PRT.US,D,20260206,000000,3.3938,3.5799,3.37,3.54,44145,0
+PRT.US,D,20260209,000000,3.57,3.68,3.555,3.67,61760,0
+PRT.US,D,20260210,000000,3.6001,3.75,3.6001,3.66,35708,0
+PRT.US,D,20260211,000000,3.65,3.6692,3.56,3.61,58322,0
+PRT.US,D,20260212,000000,3.57,3.6,3.45,3.45,63705,0
+PRT.US,D,20260213,000000,3.46,3.5199,3.2901,3.48,36531,0
+PRT.US,D,20260217,000000,3.425,3.47,3.26,3.28,52807,0
+PRT.US,D,20260218,000000,3.27,3.43,3.27,3.3,21801,0
diff --git a/daily/us/nyse stocks/2/psa_f.us.txt b/daily/us/nyse stocks/2/psa_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f395875afdb6a48d9d3096376f9d4285f334c209
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_f.us.txt	
@@ -0,0 +1,2189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_F.US,D,20170606,000000,24.95,24.97,24.95,24.95,247145,0
+PSA_F.US,D,20170607,000000,24.99,25.01,24.99,24.99,278055,0
+PSA_F.US,D,20170608,000000,24.93,25,24.93,24.93,106039,0
+PSA_F.US,D,20170609,000000,24.96,24.98,24.96,24.96,138925,0
+PSA_F.US,D,20170612,000000,24.91,24.97,24.85,24.89,175924,0
+PSA_F.US,D,20170613,000000,24.84,24.92,24.84,24.86,278344,0
+PSA_F.US,D,20170614,000000,24.86,24.96,24.86,24.91,255007,0
+PSA_F.US,D,20170615,000000,24.91,24.939,24.9,24.92,119093,0
+PSA_F.US,D,20170616,000000,24.93,24.99,24.9,24.99,127056,0
+PSA_F.US,D,20170619,000000,24.99,25.01,24.9501,24.98,158080,0
+PSA_F.US,D,20170620,000000,24.98,25.05,24.93,25,251239,0
+PSA_F.US,D,20170621,000000,25,25.03,24.96,24.98,111902,0
+PSA_F.US,D,20170622,000000,25.01,25.1,24.99,25.1,381851,0
+PSA_F.US,D,20170623,000000,25.1,25.17,25.07,25.15,223082,0
+PSA_F.US,D,20170626,000000,25.16,25.19,25.08,25.09,277781,0
+PSA_F.US,D,20170627,000000,25.07,25.11,24.99,25.02,430325,0
+PSA_F.US,D,20170628,000000,25.04,25.06,25,25.02,187669,0
+PSA_F.US,D,20170629,000000,24.98,24.99,24.85,24.93,289459,0
+PSA_F.US,D,20170630,000000,24.93,25.09,24.888,25.04,257390,0
+PSA_F.US,D,20170703,000000,25.05,25.07,25.01,25.0399,113238,0
+PSA_F.US,D,20170705,000000,25.02,25.0357,24.95,24.98,96843,0
+PSA_F.US,D,20170706,000000,24.94,25.04,24.9,24.99,129125,0
+PSA_F.US,D,20170707,000000,25,25.05,24.96,24.99,135460,0
+PSA_F.US,D,20170710,000000,25.03,25.13,25.005,25.02,315505,0
+PSA_F.US,D,20170711,000000,25.01,25.08,24.94,25.07,550011,0
+PSA_F.US,D,20170712,000000,25.13,25.17,25.04,25.085,192027,0
+PSA_F.US,D,20170713,000000,25.09,25.19,25.03,25.13,123235,0
+PSA_F.US,D,20170714,000000,25.18,25.23,25.12,25.12,128114,0
+PSA_F.US,D,20170717,000000,25.16,25.18,25.06,25.09,150818,0
+PSA_F.US,D,20170718,000000,25.1,25.13,25.07,25.07,99988,0
+PSA_F.US,D,20170719,000000,25.11,25.15,25.08,25.15,79981,0
+PSA_F.US,D,20170720,000000,25.14,25.2,25.14,25.15,105520,0
+PSA_F.US,D,20170721,000000,25.18,25.29,25.15,25.29,1303641,0
+PSA_F.US,D,20170724,000000,25.24,25.25,25.15,25.17,100810,0
+PSA_F.US,D,20170725,000000,25.13,25.19,25.03,25.13,166336,0
+PSA_F.US,D,20170726,000000,25.15,25.24,25.1,25.24,112194,0
+PSA_F.US,D,20170727,000000,25.22,25.22,25.14,25.2,66328,0
+PSA_F.US,D,20170728,000000,25.21,25.22,25.1886,25.22,72229,0
+PSA_F.US,D,20170731,000000,25.25,25.25,25.08,25.21,153051,0
+PSA_F.US,D,20170801,000000,25.19,25.25,25.15,25.24,61108,0
+PSA_F.US,D,20170802,000000,25.23,25.25,25.17,25.18,59580,0
+PSA_F.US,D,20170803,000000,25.22,25.2399,25.15,25.19,71676,0
+PSA_F.US,D,20170804,000000,25.22,25.22,25.171,25.22,45939,0
+PSA_F.US,D,20170807,000000,25.22,25.22,25.11,25.15,86522,0
+PSA_F.US,D,20170808,000000,25.17,25.25,25.17,25.25,44739,0
+PSA_F.US,D,20170809,000000,25.23,25.25,25.15,25.16,43110,0
+PSA_F.US,D,20170810,000000,25.15,25.2,25.03,25.12,47611,0
+PSA_F.US,D,20170811,000000,25.16,25.1854,25.06,25.13,26853,0
+PSA_F.US,D,20170814,000000,25.13,25.2192,25.07,25.14,70581,0
+PSA_F.US,D,20170815,000000,25.19,25.21,25.04,25.07,56737,0
+PSA_F.US,D,20170816,000000,25.12,25.18,25.09,25.14,18103,0
+PSA_F.US,D,20170817,000000,25.17,25.1799,25.0701,25.09,21222,0
+PSA_F.US,D,20170818,000000,25.07,25.24,25.07,25.19,39237,0
+PSA_F.US,D,20170821,000000,25.23,25.23,25.07,25.07,60580,0
+PSA_F.US,D,20170822,000000,25.13,25.2701,25.13,25.2,64400,0
+PSA_F.US,D,20170823,000000,25.2,25.2,25.13,25.13,42328,0
+PSA_F.US,D,20170824,000000,25.15,25.25,25.13,25.24,56761,0
+PSA_F.US,D,20170825,000000,25.24,25.24,25.14,25.17,16583,0
+PSA_F.US,D,20170828,000000,25.21,25.24,25.12,25.15,109584,0
+PSA_F.US,D,20170829,000000,25.1,25.18,25.1,25.13,53770,0
+PSA_F.US,D,20170830,000000,25.17,25.22,25.15,25.16,82053,0
+PSA_F.US,D,20170831,000000,25.18,25.353,25.18,25.34,126598,0
+PSA_F.US,D,20170901,000000,25.34,25.41,25.27,25.39,55200,0
+PSA_F.US,D,20170905,000000,25.41,25.41,25.19,25.279,66701,0
+PSA_F.US,D,20170906,000000,25.25,25.27,25.21,25.24,47763,0
+PSA_F.US,D,20170907,000000,25.25,25.28,25.21,25.23,34310,0
+PSA_F.US,D,20170908,000000,25.2,25.21,25.13,25.13,103136,0
+PSA_F.US,D,20170911,000000,25.18,25.3,25.17,25.25,93705,0
+PSA_F.US,D,20170912,000000,25,25.05,25,25.03,74087,0
+PSA_F.US,D,20170913,000000,25.04,25.07,24.97,25.03,151323,0
+PSA_F.US,D,20170914,000000,25.06,25.06,24.972,24.98,42535,0
+PSA_F.US,D,20170915,000000,25.03,25.05,24.99,25.0399,55571,0
+PSA_F.US,D,20170918,000000,25.05,25.06,25.01,25.04,32026,0
+PSA_F.US,D,20170919,000000,25.07,25.07,25.01,25.02,26228,0
+PSA_F.US,D,20170920,000000,25.05,25.09,25.01,25.02,40050,0
+PSA_F.US,D,20170921,000000,25.02,25.13,25.02,25.04,41493,0
+PSA_F.US,D,20170922,000000,25.04,25.23,25.04,25.23,33995,0
+PSA_F.US,D,20170925,000000,25.23,25.29,25.08,25.08,44331,0
+PSA_F.US,D,20170926,000000,25.2,25.2,25.07,25.085,80398,0
+PSA_F.US,D,20170927,000000,25.09,25.1,25.01,25.08,62684,0
+PSA_F.US,D,20170928,000000,25.11,25.23,25.06,25.21,53059,0
+PSA_F.US,D,20170929,000000,25.22,25.33,25.14,25.33,83847,0
+PSA_F.US,D,20171002,000000,25.23,25.29,25.2,25.2,24987,0
+PSA_F.US,D,20171003,000000,25.23,25.23,25.121,25.17,49924,0
+PSA_F.US,D,20171004,000000,25.22,25.25,25.131,25.16,39104,0
+PSA_F.US,D,20171005,000000,25.18,25.25,25.16,25.25,52491,0
+PSA_F.US,D,20171006,000000,25.21,25.21,25.0303,25.08,42812,0
+PSA_F.US,D,20171009,000000,25.12,25.12,25.02,25.02,48521,0
+PSA_F.US,D,20171010,000000,25.09,25.134,25.02,25.03,85833,0
+PSA_F.US,D,20171011,000000,25.05,25.19,25.05,25.19,30229,0
+PSA_F.US,D,20171012,000000,25.2,25.28,25.15,25.28,25584,0
+PSA_F.US,D,20171013,000000,25.27,25.3,25.23,25.24,23532,0
+PSA_F.US,D,20171016,000000,25.3,25.32,25.27,25.32,19645,0
+PSA_F.US,D,20171017,000000,25.34,25.38,25.25,25.28,48534,0
+PSA_F.US,D,20171018,000000,25.29,25.34,25.21,25.27,35110,0
+PSA_F.US,D,20171019,000000,25.31,25.35,25.28,25.35,15415,0
+PSA_F.US,D,20171020,000000,25.36,25.3601,25.26,25.34,33115,0
+PSA_F.US,D,20171023,000000,25.33,25.37,25.27,25.29,30806,0
+PSA_F.US,D,20171024,000000,25.29,25.29,25.26,25.29,36142,0
+PSA_F.US,D,20171025,000000,25.21,25.21,25.05,25.09,149544,0
+PSA_F.US,D,20171026,000000,25.14,25.14,25.07,25.13,29924,0
+PSA_F.US,D,20171027,000000,25.12,25.1899,25.1,25.13,28104,0
+PSA_F.US,D,20171030,000000,25.2,25.2,25.1617,25.17,23843,0
+PSA_F.US,D,20171031,000000,25.185,25.2,25.15,25.2,28866,0
+PSA_F.US,D,20171101,000000,25.23,25.23,25.15,25.201,27477,0
+PSA_F.US,D,20171102,000000,25.24,25.24,25.08,25.17,48906,0
+PSA_F.US,D,20171103,000000,25.14,25.24,25.14,25.21,32377,0
+PSA_F.US,D,20171106,000000,25.22,25.24,25.141,25.17,38251,0
+PSA_F.US,D,20171107,000000,25.24,25.24,25.1576,25.17,38815,0
+PSA_F.US,D,20171108,000000,25.22,25.27,25.21,25.225,25882,0
+PSA_F.US,D,20171109,000000,25.28,25.28,25.179,25.2,14148,0
+PSA_F.US,D,20171110,000000,25.23,25.25,25.182,25.25,28319,0
+PSA_F.US,D,20171113,000000,25.28,25.28,25.19,25.22,31068,0
+PSA_F.US,D,20171114,000000,25.24,25.26,25.14,25.17,59509,0
+PSA_F.US,D,20171115,000000,25.21,25.21,25.1,25.12,42313,0
+PSA_F.US,D,20171116,000000,25.19,25.22,25.09,25.11,74974,0
+PSA_F.US,D,20171117,000000,25.11,25.15,25.09,25.11,95828,0
+PSA_F.US,D,20171120,000000,25.18,25.35,25.1347,25.2,108464,0
+PSA_F.US,D,20171121,000000,25.26,25.3461,25.246,25.34,21302,0
+PSA_F.US,D,20171122,000000,25.34,25.42,25.3298,25.35,22715,0
+PSA_F.US,D,20171124,000000,25.35,25.4371,25.3116,25.4371,5013,0
+PSA_F.US,D,20171127,000000,25.43,25.44,25.328,25.398,44625,0
+PSA_F.US,D,20171128,000000,25.44,25.46,25.32,25.43,39136,0
+PSA_F.US,D,20171129,000000,25.47,25.47,25.27,25.27,28435,0
+PSA_F.US,D,20171130,000000,25.33,25.43,25.2,25.23,84376,0
+PSA_F.US,D,20171201,000000,25.33,25.33,25.24,25.297,53023,0
+PSA_F.US,D,20171204,000000,25.33,25.4753,25.32,25.44,97688,0
+PSA_F.US,D,20171205,000000,25.47,25.47,25.4079,25.47,51039,0
+PSA_F.US,D,20171206,000000,25.49,25.52,25.48,25.52,97109,0
+PSA_F.US,D,20171207,000000,25.5,25.6899,25.5,25.65,70782,0
+PSA_F.US,D,20171208,000000,25.665,25.69,25.6342,25.665,23231,0
+PSA_F.US,D,20171211,000000,25.69,25.69,25.6039,25.63,45787,0
+PSA_F.US,D,20171212,000000,25.42,25.42,25.27,25.3499,39207,0
+PSA_F.US,D,20171213,000000,25.41,25.41,25.2,25.28,38513,0
+PSA_F.US,D,20171214,000000,25.37,25.41,25.312,25.39,42850,0
+PSA_F.US,D,20171215,000000,25.46,25.46,25.29,25.29,36189,0
+PSA_F.US,D,20171218,000000,25.33,25.35,25.21,25.23,79062,0
+PSA_F.US,D,20171219,000000,25.23,25.23,25.17,25.17,37947,0
+PSA_F.US,D,20171220,000000,25.15,25.18,25.1,25.1,56780,0
+PSA_F.US,D,20171221,000000,25.2,25.2,25.15,25.16,30501,0
+PSA_F.US,D,20171222,000000,25.21,25.21,25,25.0138,51487,0
+PSA_F.US,D,20171226,000000,25.17,25.17,25.105,25.139,27014,0
+PSA_F.US,D,20171227,000000,25.15,25.2,25.13,25.16,16518,0
+PSA_F.US,D,20171228,000000,25.23,25.23,25.13,25.13,18835,0
+PSA_F.US,D,20171229,000000,25.2,25.21,25.02,25.02,32510,0
+PSA_F.US,D,20180102,000000,25.1,25.11,24.76,24.88,52922,0
+PSA_F.US,D,20180103,000000,24.88,25.02,24.83,24.95,79555,0
+PSA_F.US,D,20180104,000000,24.97,25.0599,24.9224,25,37437,0
+PSA_F.US,D,20180105,000000,25,25.0399,24.94,24.9485,47569,0
+PSA_F.US,D,20180108,000000,25.04,25.05,24.97,25.05,47578,0
+PSA_F.US,D,20180109,000000,25.35,25.35,24.99,25.03,48203,0
+PSA_F.US,D,20180110,000000,24.95,25,24.9,24.96,69233,0
+PSA_F.US,D,20180111,000000,24.96,25.03,24.9,24.98,40283,0
+PSA_F.US,D,20180112,000000,24.97,24.98,24.93,24.94,32770,0
+PSA_F.US,D,20180116,000000,24.93,25,24.93,24.94,30773,0
+PSA_F.US,D,20180117,000000,24.94,24.945,24.85,24.85,50323,0
+PSA_F.US,D,20180118,000000,24.83,24.85,24.76,24.79,74717,0
+PSA_F.US,D,20180119,000000,24.86,25.1,24.67,24.78,319842,0
+PSA_F.US,D,20180122,000000,24.79,24.79,24.6901,24.75,39097,0
+PSA_F.US,D,20180123,000000,24.75,24.7899,24.6905,24.7399,36304,0
+PSA_F.US,D,20180124,000000,24.67,24.72,24.6248,24.67,36317,0
+PSA_F.US,D,20180125,000000,24.77,24.77,24.52,24.59,29385,0
+PSA_F.US,D,20180126,000000,24.66,24.669,24.2,24.21,70743,0
+PSA_F.US,D,20180129,000000,24.21,24.21,23.56,23.75,91771,0
+PSA_F.US,D,20180130,000000,23.75,23.7695,23.38,23.44,67084,0
+PSA_F.US,D,20180131,000000,23.5,23.74,23.41,23.73,56270,0
+PSA_F.US,D,20180201,000000,23.73,23.73,23.49,23.5409,47750,0
+PSA_F.US,D,20180202,000000,23.39,23.39,23,23.1172,68020,0
+PSA_F.US,D,20180205,000000,23.12,23.29,23.03,23.2,58329,0
+PSA_F.US,D,20180206,000000,23.2,23.302,23.02,23.3,67913,0
+PSA_F.US,D,20180207,000000,23.39,23.51,23.35,23.39,46891,0
+PSA_F.US,D,20180208,000000,23.41,23.41,23.27,23.28,54072,0
+PSA_F.US,D,20180209,000000,23.37,23.38,23,23.3399,50622,0
+PSA_F.US,D,20180212,000000,23.14,23.4,23.14,23.3,43406,0
+PSA_F.US,D,20180213,000000,23.49,23.49,23.23,23.23,29706,0
+PSA_F.US,D,20180214,000000,23.25,23.257,23.12,23.14,51806,0
+PSA_F.US,D,20180215,000000,23.21,23.21,23.06,23.0701,34791,0
+PSA_F.US,D,20180216,000000,23.15,23.34,23.121,23.23,19606,0
+PSA_F.US,D,20180220,000000,23.33,23.47,23.24,23.39,30288,0
+PSA_F.US,D,20180221,000000,23.39,23.6499,23.39,23.48,36765,0
+PSA_F.US,D,20180222,000000,23.53,23.68,23.53,23.63,28476,0
+PSA_F.US,D,20180223,000000,23.7,23.83,23.62,23.83,34152,0
+PSA_F.US,D,20180226,000000,23.89,23.89,23.76,23.78,28400,0
+PSA_F.US,D,20180227,000000,23.78,24.07,23.7799,24.04,55747,0
+PSA_F.US,D,20180228,000000,23.92,24.09,23.9,24,92910,0
+PSA_F.US,D,20180301,000000,24.1,24.1399,24.02,24.04,224279,0
+PSA_F.US,D,20180302,000000,24.02,24.25,24.008,24.195,391275,0
+PSA_F.US,D,20180305,000000,24.27,24.35,24.25,24.32,34531,0
+PSA_F.US,D,20180306,000000,24.32,24.47,24.295,24.3483,41063,0
+PSA_F.US,D,20180307,000000,24.45,24.46,24.3,24.3,35374,0
+PSA_F.US,D,20180308,000000,24.4,24.41,24.3,24.35,32218,0
+PSA_F.US,D,20180309,000000,24.4,24.42,24.3166,24.34,52281,0
+PSA_F.US,D,20180312,000000,24.38,24.38,24.28,24.33,21995,0
+PSA_F.US,D,20180313,000000,24.1,24.17,24.0678,24.12,32971,0
+PSA_F.US,D,20180314,000000,24.17,24.2305,24.1215,24.2025,29855,0
+PSA_F.US,D,20180315,000000,24.27,24.3275,24.235,24.3275,18083,0
+PSA_F.US,D,20180316,000000,24.3,24.37,24.23,24.3008,26814,0
+PSA_F.US,D,20180319,000000,24.32,24.45,24.294,24.345,57054,0
+PSA_F.US,D,20180320,000000,24.36,24.36,24.3,24.3199,35111,0
+PSA_F.US,D,20180321,000000,24.28,24.32,24.21,24.3107,17422,0
+PSA_F.US,D,20180322,000000,24.35,24.36,24.26,24.32,17299,0
+PSA_F.US,D,20180323,000000,24.32,24.32,24.23,24.3,22768,0
+PSA_F.US,D,20180326,000000,24.33,24.33,24.0716,24.2499,45756,0
+PSA_F.US,D,20180327,000000,24.2,24.25,24.0691,24.22,26721,0
+PSA_F.US,D,20180328,000000,24.3,24.3,24.11,24.14,21455,0
+PSA_F.US,D,20180329,000000,24.26,24.325,24.25,24.25,22968,0
+PSA_F.US,D,20180402,000000,24.35,24.39,24.26,24.29,20836,0
+PSA_F.US,D,20180403,000000,24.29,24.29,24.1016,24.27,31556,0
+PSA_F.US,D,20180404,000000,24.24,24.25,24.01,24.13,35183,0
+PSA_F.US,D,20180405,000000,24.2,24.21,23.9855,24.16,14152,0
+PSA_F.US,D,20180406,000000,24.2,24.2,23.86,24.05,10862,0
+PSA_F.US,D,20180409,000000,24.05,24.05,23.84,23.88,10947,0
+PSA_F.US,D,20180410,000000,23.98,23.98,23.89,23.92,15637,0
+PSA_F.US,D,20180411,000000,23.99,23.99,23.8533,23.8916,16304,0
+PSA_F.US,D,20180412,000000,23.86,23.9,23.7584,23.86,13606,0
+PSA_F.US,D,20180413,000000,23.92,23.92,23.84,23.87,8165,0
+PSA_F.US,D,20180416,000000,23.93,23.93,23.8,23.9,15211,0
+PSA_F.US,D,20180417,000000,23.9,24,23.79,24,19837,0
+PSA_F.US,D,20180418,000000,23.83,23.97,23.83,23.97,14720,0
+PSA_F.US,D,20180419,000000,23.98,23.98,23.8388,23.9335,15220,0
+PSA_F.US,D,20180420,000000,23.859,23.94,23.8127,23.93,20031,0
+PSA_F.US,D,20180423,000000,23.93,23.95,23.83,23.95,12563,0
+PSA_F.US,D,20180424,000000,23.95,23.95,23.8,23.89,15192,0
+PSA_F.US,D,20180425,000000,23.89,23.89,23.635,23.79,26114,0
+PSA_F.US,D,20180426,000000,23.75,23.83,23.62,23.83,19864,0
+PSA_F.US,D,20180427,000000,23.66,23.87,23.66,23.84,11855,0
+PSA_F.US,D,20180430,000000,23.8601,23.91,23.65,23.7007,9407,0
+PSA_F.US,D,20180501,000000,23.65,23.7711,23.6306,23.7711,11989,0
+PSA_F.US,D,20180502,000000,23.59,23.8042,23.59,23.78,19360,0
+PSA_F.US,D,20180503,000000,23.86,23.86,23.67,23.74,20931,0
+PSA_F.US,D,20180504,000000,23.85,23.9,22,23.73,64633,0
+PSA_F.US,D,20180507,000000,23.77,23.83,23.6901,23.79,27333,0
+PSA_F.US,D,20180508,000000,23.72,23.9,23.7,23.8045,23928,0
+PSA_F.US,D,20180509,000000,23.85,23.85,23.71,23.8,9550,0
+PSA_F.US,D,20180510,000000,23.81,24,23.81,23.99,33258,0
+PSA_F.US,D,20180511,000000,24,24.16,23.9,24.12,25945,0
+PSA_F.US,D,20180514,000000,24.03,24.21,24.03,24.14,28102,0
+PSA_F.US,D,20180515,000000,24.08,24.14,23.8,23.88,38082,0
+PSA_F.US,D,20180516,000000,23.96,24.0199,23.81,23.87,39611,0
+PSA_F.US,D,20180517,000000,23.9,23.91,23.7,23.83,31710,0
+PSA_F.US,D,20180518,000000,23.81,23.92,23.81,23.92,17817,0
+PSA_F.US,D,20180521,000000,23.92,23.92,23.8601,23.8601,8033,0
+PSA_F.US,D,20180522,000000,23.92,23.92,23.751,23.78,17259,0
+PSA_F.US,D,20180523,000000,23.84,23.84,23.6133,23.68,41341,0
+PSA_F.US,D,20180524,000000,23.73,23.95,23.72,23.88,39380,0
+PSA_F.US,D,20180525,000000,23.77,23.95,23.76,23.9438,13364,0
+PSA_F.US,D,20180529,000000,23.87,24.12,23.87,24.11,21112,0
+PSA_F.US,D,20180530,000000,24.15,24.38,24.02,24.21,57042,0
+PSA_F.US,D,20180531,000000,24.12,24.22,24.01,24.18,33493,0
+PSA_F.US,D,20180601,000000,24.18,24.35,24.16,24.35,41306,0
+PSA_F.US,D,20180604,000000,24.4,24.59,24.376,24.59,37386,0
+PSA_F.US,D,20180605,000000,24.52,24.7,24.5113,24.7,39405,0
+PSA_F.US,D,20180606,000000,24.79,24.89,24.7,24.8714,51759,0
+PSA_F.US,D,20180607,000000,24.89,24.94,24.85,24.94,61819,0
+PSA_F.US,D,20180608,000000,24.94,25.0856,24.9383,25.06,29597,0
+PSA_F.US,D,20180611,000000,25.1,25.1,25.02,25.07,33827,0
+PSA_F.US,D,20180612,000000,24.88,24.88,24.62,24.68,20558,0
+PSA_F.US,D,20180613,000000,24.79,24.8055,24.5,24.7,36180,0
+PSA_F.US,D,20180614,000000,24.7,24.7,24.57,24.65,24041,0
+PSA_F.US,D,20180615,000000,24.69,24.76,24.55,24.76,27736,0
+PSA_F.US,D,20180618,000000,24.77,24.89,24.7395,24.84,16259,0
+PSA_F.US,D,20180619,000000,24.9,24.9,24.728,24.8099,11367,0
+PSA_F.US,D,20180620,000000,24.82,24.91,24.7698,24.79,16685,0
+PSA_F.US,D,20180621,000000,24.87,24.9,24.7993,24.85,11418,0
+PSA_F.US,D,20180622,000000,24.86,24.9,24.79,24.9,24744,0
+PSA_F.US,D,20180625,000000,24.95,24.99,24.8639,24.99,16858,0
+PSA_F.US,D,20180626,000000,24.99,24.99,24.9,24.9,9567,0
+PSA_F.US,D,20180627,000000,24.82,24.96,24.82,24.92,18906,0
+PSA_F.US,D,20180628,000000,24.94,24.99,24.8801,24.94,29534,0
+PSA_F.US,D,20180629,000000,24.95,25.02,24.85,24.85,31064,0
+PSA_F.US,D,20180702,000000,24.93,25,24.9201,24.989,32843,0
+PSA_F.US,D,20180703,000000,25.07,25.17,24.99,25.14,22495,0
+PSA_F.US,D,20180705,000000,25.16,25.24,25.04,25.2315,25907,0
+PSA_F.US,D,20180706,000000,25.23,25.54,25.23,25.29,18113,0
+PSA_F.US,D,20180709,000000,25.32,25.37,25.2,25.2541,34624,0
+PSA_F.US,D,20180710,000000,25.34,25.34,25.11,25.15,26177,0
+PSA_F.US,D,20180711,000000,25.15,25.1999,25.1,25.14,52830,0
+PSA_F.US,D,20180712,000000,25.2,25.2445,25.04,25.22,9370,0
+PSA_F.US,D,20180713,000000,25.15,25.2129,25,25.15,14434,0
+PSA_F.US,D,20180716,000000,25.14,25.14,24.8316,24.96,25746,0
+PSA_F.US,D,20180717,000000,24.87,24.949,24.8101,24.85,11939,0
+PSA_F.US,D,20180718,000000,24.74,24.919,24.74,24.8594,25274,0
+PSA_F.US,D,20180719,000000,24.97,25.0521,24.8685,24.97,22732,0
+PSA_F.US,D,20180720,000000,25.06,25.09,24.96,25.08,12406,0
+PSA_F.US,D,20180723,000000,25.08,25.0864,25.01,25.04,20692,0
+PSA_F.US,D,20180724,000000,25.02,25.12,25.01,25.01,18398,0
+PSA_F.US,D,20180725,000000,25.12,25.12,24.85,25.119,25253,0
+PSA_F.US,D,20180726,000000,25.12,25.12,24.937,25.01,30693,0
+PSA_F.US,D,20180727,000000,25.07,25.07,24.8992,24.98,21887,0
+PSA_F.US,D,20180730,000000,24.99,24.99,24.8636,24.9292,9119,0
+PSA_F.US,D,20180731,000000,25.04,25.04,24.78,24.82,52320,0
+PSA_F.US,D,20180801,000000,24.75,24.7894,24.571,24.6499,9582,0
+PSA_F.US,D,20180802,000000,24.71,24.73,24.5,24.57,25430,0
+PSA_F.US,D,20180803,000000,24.66,24.85,24.5964,24.681,25185,0
+PSA_F.US,D,20180806,000000,24.75,24.7953,24.33,24.33,42100,0
+PSA_F.US,D,20180807,000000,24.47,24.47,24.312,24.34,10675,0
+PSA_F.US,D,20180808,000000,24.38,24.51,24.33,24.47,14173,0
+PSA_F.US,D,20180809,000000,24.47,24.47,24.23,24.35,22632,0
+PSA_F.US,D,20180810,000000,24.34,24.3985,24.25,24.28,22474,0
+PSA_F.US,D,20180813,000000,24.37,24.4,24.2199,24.24,9468,0
+PSA_F.US,D,20180814,000000,24.38,24.3825,24.27,24.35,25529,0
+PSA_F.US,D,20180815,000000,24.35,24.45,24.3238,24.44,17775,0
+PSA_F.US,D,20180816,000000,24.45,24.53,24.45,24.5038,9899,0
+PSA_F.US,D,20180817,000000,24.55,24.5989,24.51,24.51,12008,0
+PSA_F.US,D,20180820,000000,24.51,24.74,24.5,24.66,37106,0
+PSA_F.US,D,20180821,000000,24.73,24.76,24.56,24.6818,19770,0
+PSA_F.US,D,20180822,000000,24.75,24.75,24.57,24.63,26638,0
+PSA_F.US,D,20180823,000000,24.66,24.7,24.551,24.64,10850,0
+PSA_F.US,D,20180824,000000,24.7,24.83,24.6098,24.83,17898,0
+PSA_F.US,D,20180827,000000,24.9,24.92,24.8,24.92,10214,0
+PSA_F.US,D,20180828,000000,24.95,25.07,24.9083,25.06,33956,0
+PSA_F.US,D,20180829,000000,25.06,25.13,25.02,25.02,20795,0
+PSA_F.US,D,20180830,000000,25.01,25.1,25.01,25.0719,8408,0
+PSA_F.US,D,20180831,000000,25.1,25.15,25.04,25.09,14263,0
+PSA_F.US,D,20180904,000000,25.15,25.15,24.85,24.85,19686,0
+PSA_F.US,D,20180905,000000,24.86,24.86,24.49,24.56,37820,0
+PSA_F.US,D,20180906,000000,24.64,24.78,24.4411,24.64,14771,0
+PSA_F.US,D,20180907,000000,24.64,24.64,24.2501,24.35,26834,0
+PSA_F.US,D,20180910,000000,24.58,24.73,24.3873,24.67,21535,0
+PSA_F.US,D,20180911,000000,24.4,24.501,24.2875,24.35,11865,0
+PSA_F.US,D,20180912,000000,24.34,24.6144,24.34,24.52,22711,0
+PSA_F.US,D,20180913,000000,24.7,24.7,24.48,24.575,22722,0
+PSA_F.US,D,20180914,000000,24.53,24.6,24.32,24.5644,26621,0
+PSA_F.US,D,20180917,000000,24.47,24.614,24.47,24.555,30356,0
+PSA_F.US,D,20180918,000000,24.48,24.48,24.3,24.3,94042,0
+PSA_F.US,D,20180919,000000,24.39,24.39,24.101,24.16,34415,0
+PSA_F.US,D,20180920,000000,24.18,24.18,23.82,23.82,20108,0
+PSA_F.US,D,20180921,000000,23.99,24.11,23.8984,23.8984,20008,0
+PSA_F.US,D,20180924,000000,23.89,24.08,23.89,23.995,8128,0
+PSA_F.US,D,20180925,000000,24.04,24.04,23.7,23.77,27990,0
+PSA_F.US,D,20180926,000000,23.87,24.0799,23.7701,23.85,22841,0
+PSA_F.US,D,20180927,000000,23.98,23.98,23.69,23.7,11954,0
+PSA_F.US,D,20180928,000000,23.84,24.08,23.7255,23.81,33249,0
+PSA_F.US,D,20181001,000000,23.96,23.96,23.12,23.34,53608,0
+PSA_F.US,D,20181002,000000,23.25,23.41,23.13,23.15,37195,0
+PSA_F.US,D,20181003,000000,23.02,23.1392,22.53,22.83,54798,0
+PSA_F.US,D,20181004,000000,22.88,23.1,22.49,22.62,47800,0
+PSA_F.US,D,20181005,000000,22.45,22.6857,22.27,22.32,30373,0
+PSA_F.US,D,20181008,000000,22.23,22.3373,22.09,22.252,10035,0
+PSA_F.US,D,20181009,000000,22.43,22.4799,22.29,22.29,19102,0
+PSA_F.US,D,20181010,000000,22.34,22.34,21.57,22.08,52951,0
+PSA_F.US,D,20181011,000000,22.08,22.1618,21.95,22.07,36513,0
+PSA_F.US,D,20181012,000000,22.13,22.13,21.935,22.08,38921,0
+PSA_F.US,D,20181015,000000,22.14,22.14,21.95,22.09,29568,0
+PSA_F.US,D,20181016,000000,22.38,22.38,22.1361,22.17,14320,0
+PSA_F.US,D,20181017,000000,22.11,22.1709,22.07,22.15,15930,0
+PSA_F.US,D,20181018,000000,22.15,22.22,22.01,22.18,19381,0
+PSA_F.US,D,20181019,000000,22.18,22.8384,22.18,22.35,14305,0
+PSA_F.US,D,20181022,000000,22.24,22.638,22.24,22.617,18169,0
+PSA_F.US,D,20181023,000000,22.68,22.68,22.37,22.62,13465,0
+PSA_F.US,D,20181024,000000,22.6,22.9,22.52,22.52,45943,0
+PSA_F.US,D,20181025,000000,22.71,22.7889,22.55,22.65,24836,0
+PSA_F.US,D,20181026,000000,22.82,22.958,22.5305,22.94,20747,0
+PSA_F.US,D,20181029,000000,23.21,23.299,22.88,22.88,19947,0
+PSA_F.US,D,20181030,000000,23.05,23.05,22.81,22.92,20586,0
+PSA_F.US,D,20181031,000000,22.97,22.9716,22.72,22.79,19983,0
+PSA_F.US,D,20181101,000000,22.79,22.905,22.7021,22.81,11965,0
+PSA_F.US,D,20181102,000000,22.81,22.81,22.56,22.57,18621,0
+PSA_F.US,D,20181105,000000,22.71,22.82,22.6052,22.82,11800,0
+PSA_F.US,D,20181106,000000,22.83,22.89,22.7385,22.74,10881,0
+PSA_F.US,D,20181107,000000,22.87,22.97,22.807,22.85,29447,0
+PSA_F.US,D,20181108,000000,22.82,22.89,22.71,22.71,11445,0
+PSA_F.US,D,20181109,000000,22.71,22.7718,22.5,22.685,14738,0
+PSA_F.US,D,20181112,000000,22.73,22.73,22.37,22.6,24402,0
+PSA_F.US,D,20181113,000000,22.71,22.71,22.53,22.59,11449,0
+PSA_F.US,D,20181114,000000,22.67,22.7172,22.4949,22.5723,11588,0
+PSA_F.US,D,20181115,000000,22.66,22.66,22.3426,22.44,23361,0
+PSA_F.US,D,20181116,000000,22.53,22.53,22.25,22.44,28742,0
+PSA_F.US,D,20181119,000000,22.45,22.45,22.25,22.313,27279,0
+PSA_F.US,D,20181120,000000,22.3,22.37,22.1,22.2,30134,0
+PSA_F.US,D,20181121,000000,22.39,22.39,22.1,22.31,12507,0
+PSA_F.US,D,20181123,000000,22.26,22.31,22.2094,22.27,6549,0
+PSA_F.US,D,20181126,000000,22.36,22.36,21.95,22,32568,0
+PSA_F.US,D,20181127,000000,22,22.05,21.9103,21.9425,21950,0
+PSA_F.US,D,20181128,000000,21.92,22.025,21.92,21.99,18057,0
+PSA_F.US,D,20181129,000000,22,22,21.92,21.93,22325,0
+PSA_F.US,D,20181130,000000,21.95,21.98,21.66,21.67,28473,0
+PSA_F.US,D,20181203,000000,21.74,21.95,21.62,21.76,19202,0
+PSA_F.US,D,20181204,000000,21.82,21.82,21.52,21.66,42612,0
+PSA_F.US,D,20181206,000000,21.66,21.66,21.3,21.58,67364,0
+PSA_F.US,D,20181207,000000,21.58,21.76,21.58,21.67,29726,0
+PSA_F.US,D,20181210,000000,21.84,21.97,21.7107,21.97,26034,0
+PSA_F.US,D,20181211,000000,21.91,21.91,21.57,21.61,54741,0
+PSA_F.US,D,20181212,000000,21.73,22.0069,21.65,21.67,77044,0
+PSA_F.US,D,20181213,000000,21.88,21.88,21.45,21.6,32518,0
+PSA_F.US,D,20181214,000000,21.38,21.51,21.365,21.39,50573,0
+PSA_F.US,D,20181217,000000,21.31,21.39,21.1614,21.26,47306,0
+PSA_F.US,D,20181218,000000,21.26,21.38,21.2,21.28,68576,0
+PSA_F.US,D,20181219,000000,21.38,21.39,21.29,21.33,64094,0
+PSA_F.US,D,20181220,000000,21.31,21.506,21.0086,21.16,52499,0
+PSA_F.US,D,20181221,000000,21.41,21.41,20.95,21.12,68970,0
+PSA_F.US,D,20181224,000000,21.28,21.28,20.69,20.97,38643,0
+PSA_F.US,D,20181226,000000,20.9,21.24,20.9,21.17,65819,0
+PSA_F.US,D,20181227,000000,21.25,21.28,21.0003,21.17,73913,0
+PSA_F.US,D,20181228,000000,21.13,21.47,21.11,21.379,46527,0
+PSA_F.US,D,20181231,000000,21.51,21.65,21.4,21.56,34510,0
+PSA_F.US,D,20190102,000000,21.25,22.0099,21.25,21.92,32713,0
+PSA_F.US,D,20190103,000000,22.03,22.133,21.7382,22.06,35302,0
+PSA_F.US,D,20190104,000000,22.15,22.58,22.15,22.38,35035,0
+PSA_F.US,D,20190107,000000,22.45,22.8,22.4027,22.45,60397,0
+PSA_F.US,D,20190108,000000,22.66,22.6886,22.34,22.53,17430,0
+PSA_F.US,D,20190109,000000,22.65,22.694,22.3931,22.3931,32444,0
+PSA_F.US,D,20190110,000000,22.49,22.69,22.251,22.601,22012,0
+PSA_F.US,D,20190111,000000,22.66,22.95,22.57,22.89,52901,0
+PSA_F.US,D,20190114,000000,22.89,23.04,22.7075,22.8,25188,0
+PSA_F.US,D,20190115,000000,22.99,23.0218,22.77,22.8239,23297,0
+PSA_F.US,D,20190116,000000,22.92,22.98,22.8,22.89,40233,0
+PSA_F.US,D,20190117,000000,22.93,23.0416,22.7601,23.0416,21169,0
+PSA_F.US,D,20190118,000000,22.93,23.1437,22.93,23.05,28434,0
+PSA_F.US,D,20190122,000000,23.1,23.1088,22.9528,23.04,42934,0
+PSA_F.US,D,20190123,000000,23.07,23.09,22.91,22.98,12423,0
+PSA_F.US,D,20190124,000000,22.97,23.04,22.9,22.94,50612,0
+PSA_F.US,D,20190125,000000,23.02,23.29,22.94,22.95,21134,0
+PSA_F.US,D,20190128,000000,23.01,23.04,22.8727,23.02,28171,0
+PSA_F.US,D,20190129,000000,23,23.1692,22.866,22.95,17611,0
+PSA_F.US,D,20190130,000000,23.1,23.399,22.8,23.3799,44052,0
+PSA_F.US,D,20190131,000000,23.48,23.7027,22.84,22.84,126062,0
+PSA_F.US,D,20190201,000000,23.25,23.34,22.96,23.04,40422,0
+PSA_F.US,D,20190204,000000,23.04,23.11,22.955,23.04,25134,0
+PSA_F.US,D,20190205,000000,23.11,23.3,23.11,23.27,36524,0
+PSA_F.US,D,20190206,000000,23.27,23.2991,22.8,22.8,25007,0
+PSA_F.US,D,20190207,000000,22.8,22.94,22.66,22.8,83534,0
+PSA_F.US,D,20190208,000000,22.94,23.1499,22.71,23.1,30519,0
+PSA_F.US,D,20190211,000000,23.1,23.2,23,23.17,32636,0
+PSA_F.US,D,20190212,000000,23.17,23.34,23.14,23.23,42318,0
+PSA_F.US,D,20190213,000000,23.34,23.4814,23.3,23.47,38247,0
+PSA_F.US,D,20190214,000000,23.5,23.5418,23.3824,23.4,24552,0
+PSA_F.US,D,20190215,000000,23.53,23.67,23.4305,23.5694,23304,0
+PSA_F.US,D,20190219,000000,23.75,23.75,23.5701,23.75,33161,0
+PSA_F.US,D,20190220,000000,23.75,23.869,23.65,23.74,51297,0
+PSA_F.US,D,20190221,000000,23.81,23.81,23.66,23.7271,18206,0
+PSA_F.US,D,20190222,000000,23.8,23.8,23.6969,23.7,15383,0
+PSA_F.US,D,20190225,000000,23.8,23.85,23.68,23.68,43065,0
+PSA_F.US,D,20190226,000000,23.75,23.92,23.71,23.77,21191,0
+PSA_F.US,D,20190227,000000,23.86,23.9093,23.76,23.8703,26085,0
+PSA_F.US,D,20190228,000000,23.91,23.95,23.76,23.95,38131,0
+PSA_F.US,D,20190301,000000,24.09,24.85,23.9646,24.4,64358,0
+PSA_F.US,D,20190304,000000,24.5,24.5,24.3001,24.45,41638,0
+PSA_F.US,D,20190305,000000,24.49,24.66,24.33,24.64,47235,0
+PSA_F.US,D,20190306,000000,24.64,24.67,24.4367,24.65,41022,0
+PSA_F.US,D,20190307,000000,24.63,24.69,24.48,24.48,19604,0
+PSA_F.US,D,20190308,000000,24.6,24.61,24.5,24.55,42756,0
+PSA_F.US,D,20190311,000000,24.55,24.67,24.45,24.58,46730,0
+PSA_F.US,D,20190312,000000,24.44,24.56,24.3,24.51,27822,0
+PSA_F.US,D,20190313,000000,24.6,24.69,24.551,24.6,25985,0
+PSA_F.US,D,20190314,000000,24.78,24.78,24.6101,24.72,17015,0
+PSA_F.US,D,20190315,000000,24.75,24.88,24.68,24.72,36263,0
+PSA_F.US,D,20190318,000000,24.71,24.85,24.55,24.55,68462,0
+PSA_F.US,D,20190319,000000,24.53,24.57,24.42,24.42,28884,0
+PSA_F.US,D,20190320,000000,24.5,24.63,24.33,24.53,15558,0
+PSA_F.US,D,20190321,000000,24.57,24.8,24.5,24.8,25127,0
+PSA_F.US,D,20190322,000000,24.82,24.82,24.6797,24.71,23111,0
+PSA_F.US,D,20190325,000000,24.67,24.7392,24.58,24.59,32662,0
+PSA_F.US,D,20190326,000000,24.73,24.73,24.5,24.64,23971,0
+PSA_F.US,D,20190327,000000,24.64,24.65,24.45,24.45,24974,0
+PSA_F.US,D,20190328,000000,24.59,24.64,24.5,24.51,38345,0
+PSA_F.US,D,20190329,000000,24.6,24.79,24.533,24.79,72554,0
+PSA_F.US,D,20190401,000000,24.8,25.06,24.78,24.95,59660,0
+PSA_F.US,D,20190402,000000,24.99,24.99,24.8511,24.94,47895,0
+PSA_F.US,D,20190403,000000,25.04,25.17,25.02,25.1031,28002,0
+PSA_F.US,D,20190404,000000,25.12,25.15,25.06,25.1126,32434,0
+PSA_F.US,D,20190405,000000,25.07,25.27,25.06,25.23,19508,0
+PSA_F.US,D,20190408,000000,25.09,25.27,25.09,25.185,21190,0
+PSA_F.US,D,20190409,000000,25.29,25.29,25,25,18056,0
+PSA_F.US,D,20190410,000000,25.17,25.25,24.95,24.95,57794,0
+PSA_F.US,D,20190411,000000,25.11,25.14,24.972,25.03,22595,0
+PSA_F.US,D,20190412,000000,25.12,25.22,25.07,25.11,26144,0
+PSA_F.US,D,20190415,000000,25.22,25.22,24.96,25,35908,0
+PSA_F.US,D,20190416,000000,25.14,25.19,24.99,25.07,51093,0
+PSA_F.US,D,20190417,000000,25.18,25.1827,25,25,19500,0
+PSA_F.US,D,20190418,000000,25.09,25.09,24.96,24.96,21478,0
+PSA_F.US,D,20190422,000000,25.08,25.08,24.86,24.86,17123,0
+PSA_F.US,D,20190423,000000,24.97,25.0372,24.86,24.93,25139,0
+PSA_F.US,D,20190424,000000,25.04,25.19,24.99,25,14328,0
+PSA_F.US,D,20190425,000000,25.13,25.13,24.96,24.98,15635,0
+PSA_F.US,D,20190426,000000,25.06,25.1096,24.96,25.04,21017,0
+PSA_F.US,D,20190429,000000,25.11,25.2,24.965,25,26072,0
+PSA_F.US,D,20190430,000000,25.09,25.0926,24.67,24.67,166155,0
+PSA_F.US,D,20190501,000000,24.76,24.91,24.71,24.8,27316,0
+PSA_F.US,D,20190502,000000,24.85,24.9246,24.8,24.8,31678,0
+PSA_F.US,D,20190503,000000,24.88,24.88,24.74,24.7627,63834,0
+PSA_F.US,D,20190506,000000,24.84,24.87,24.695,24.8574,32662,0
+PSA_F.US,D,20190507,000000,24.87,24.9,24.73,24.82,18428,0
+PSA_F.US,D,20190508,000000,24.84,24.96,24.8,24.89,45721,0
+PSA_F.US,D,20190509,000000,24.96,24.96,24.82,24.94,27597,0
+PSA_F.US,D,20190510,000000,25.03,25.03,24.86,25.02,24764,0
+PSA_F.US,D,20190513,000000,25,25.005,24.8,25,31743,0
+PSA_F.US,D,20190514,000000,25.1,25.11,24.95,25,17113,0
+PSA_F.US,D,20190515,000000,25.08,25.1,25.01,25.06,13017,0
+PSA_F.US,D,20190516,000000,25.07,25.1876,24.94,25.15,24360,0
+PSA_F.US,D,20190517,000000,25.15,25.2,25.095,25.16,23631,0
+PSA_F.US,D,20190520,000000,25.15,25.16,25.01,25.105,8714,0
+PSA_F.US,D,20190521,000000,25.15,25.16,25.02,25.1,13109,0
+PSA_F.US,D,20190522,000000,25.16,25.16,25.09,25.14,14143,0
+PSA_F.US,D,20190523,000000,25.16,25.16,25.01,25.09,14143,0
+PSA_F.US,D,20190524,000000,25.09,25.44,25.075,25.31,44116,0
+PSA_F.US,D,20190528,000000,25.35,25.35,25.13,25.13,33150,0
+PSA_F.US,D,20190529,000000,25.19,25.2588,25.11,25.1801,20695,0
+PSA_F.US,D,20190530,000000,25.28,25.32,25.17,25.208,20142,0
+PSA_F.US,D,20190531,000000,25.23,25.23,25.01,25.12,46810,0
+PSA_F.US,D,20190603,000000,25.25,25.3,25.12,25.2,22507,0
+PSA_F.US,D,20190604,000000,25.27,25.35,25.165,25.2,62898,0
+PSA_F.US,D,20190605,000000,25.29,25.38,25.16,25.18,27346,0
+PSA_F.US,D,20190606,000000,25.25,25.46,25.25,25.38,36308,0
+PSA_F.US,D,20190607,000000,25.45,25.51,25.27,25.47,18936,0
+PSA_F.US,D,20190610,000000,25.49,25.65,25.4875,25.6272,21334,0
+PSA_F.US,D,20190611,000000,25.21,25.39,25.12,25.2,22877,0
+PSA_F.US,D,20190612,000000,25.25,25.2996,25.21,25.29,18130,0
+PSA_F.US,D,20190613,000000,25.2,25.33,25.16,25.23,41665,0
+PSA_F.US,D,20190614,000000,25.33,25.33,25.26,25.29,7679,0
+PSA_F.US,D,20190617,000000,25.35,25.4299,25.29,25.34,14360,0
+PSA_F.US,D,20190618,000000,25.28,25.4,25.2631,25.2999,43041,0
+PSA_F.US,D,20190619,000000,25.47,25.47,25.28,25.31,40999,0
+PSA_F.US,D,20190620,000000,25.31,25.62,25.31,25.545,24089,0
+PSA_F.US,D,20190621,000000,25.65,25.65,25.3661,25.44,10497,0
+PSA_F.US,D,20190624,000000,25.44,25.4499,25.25,25.37,25655,0
+PSA_F.US,D,20190625,000000,25.37,25.37,25.24,25.27,16416,0
+PSA_F.US,D,20190626,000000,25.35,25.35,25.23,25.245,24626,0
+PSA_F.US,D,20190627,000000,25.32,25.35,25.17,25.22,15884,0
+PSA_F.US,D,20190628,000000,25.21,25.299,24.98,24.98,78048,0
+PSA_F.US,D,20190701,000000,25.19,25.27,25.11,25.21,21524,0
+PSA_F.US,D,20190702,000000,25.21,25.43,25.21,25.41,18440,0
+PSA_F.US,D,20190703,000000,25.58,25.615,25.415,25.58,16084,0
+PSA_F.US,D,20190705,000000,25.55,25.57,25.3273,25.5,10609,0
+PSA_F.US,D,20190708,000000,25.46,25.46,25.38,25.43,6376,0
+PSA_F.US,D,20190709,000000,25.43,25.57,25.43,25.5,9137,0
+PSA_F.US,D,20190710,000000,25.51,25.6235,25.5,25.57,10603,0
+PSA_F.US,D,20190711,000000,25.53,25.65,25.4898,25.63,11715,0
+PSA_F.US,D,20190712,000000,25.68,25.75,25.59,25.65,13535,0
+PSA_F.US,D,20190715,000000,25.74,25.78,25.6774,25.74,14481,0
+PSA_F.US,D,20190716,000000,25.78,25.78,25.68,25.7,13848,0
+PSA_F.US,D,20190717,000000,25.85,25.98,25.77,25.91,24182,0
+PSA_F.US,D,20190718,000000,25.98,26.054,25.84,25.84,15590,0
+PSA_F.US,D,20190719,000000,26.05,26.05,25.85,25.94,18081,0
+PSA_F.US,D,20190722,000000,26.02,26.04,25.8602,25.93,20943,0
+PSA_F.US,D,20190723,000000,26,26.02,25.92,25.92,22797,0
+PSA_F.US,D,20190724,000000,25.83,26.061,25.83,26,28087,0
+PSA_F.US,D,20190725,000000,25.98,26,25.85,25.92,16276,0
+PSA_F.US,D,20190726,000000,26.01,26.03,25.89,25.96,11615,0
+PSA_F.US,D,20190729,000000,25.96,26.15,25.9466,26.11,16967,0
+PSA_F.US,D,20190730,000000,26.01,26.0899,25.98,25.99,20968,0
+PSA_F.US,D,20190731,000000,26.03,26.03,25.847,25.9,63222,0
+PSA_F.US,D,20190801,000000,25.86,26.1254,25.86,26,19234,0
+PSA_F.US,D,20190802,000000,25.95,26.06,25.9,25.99,22750,0
+PSA_F.US,D,20190805,000000,25.84,25.97,25.66,25.85,36580,0
+PSA_F.US,D,20190806,000000,25.79,25.98,25.79,25.93,11585,0
+PSA_F.US,D,20190807,000000,25.91,25.9715,25.81,25.89,9982,0
+PSA_F.US,D,20190808,000000,25.98,25.98,25.86,25.9236,11014,0
+PSA_F.US,D,20190809,000000,25.99,26.04,25.87,26.04,10155,0
+PSA_F.US,D,20190812,000000,26.04,26.05,25.94,26.05,5884,0
+PSA_F.US,D,20190813,000000,26,26.16,26,26.07,10579,0
+PSA_F.US,D,20190814,000000,26.14,26.16,26.05,26.16,16995,0
+PSA_F.US,D,20190815,000000,26.3,26.39,26.22,26.38,20261,0
+PSA_F.US,D,20190816,000000,26.5,26.5,26.2899,26.3189,7886,0
+PSA_F.US,D,20190819,000000,26.35,26.35,26.19,26.32,16196,0
+PSA_F.US,D,20190820,000000,26.32,26.36,26.22,26.36,11735,0
+PSA_F.US,D,20190821,000000,26.26,26.45,26.26,26.33,27246,0
+PSA_F.US,D,20190822,000000,26.43,26.46,26.338,26.34,14302,0
+PSA_F.US,D,20190823,000000,26.34,26.49,26.32,26.32,11363,0
+PSA_F.US,D,20190826,000000,26.32,26.4564,26.32,26.37,17997,0
+PSA_F.US,D,20190827,000000,26.37,26.4,26.26,26.33,7360,0
+PSA_F.US,D,20190828,000000,26.38,26.44,26.3504,26.37,9477,0
+PSA_F.US,D,20190829,000000,26.35,26.48,26.29,26.4,19378,0
+PSA_F.US,D,20190830,000000,26.43,26.43,26.13,26.13,68916,0
+PSA_F.US,D,20190903,000000,26.18,26.39,26.18,26.29,20183,0
+PSA_F.US,D,20190904,000000,26.29,26.4,26.22,26.4,11918,0
+PSA_F.US,D,20190905,000000,26.4,26.4,26.2711,26.35,7095,0
+PSA_F.US,D,20190906,000000,26.39,26.4,26.27,26.39,19473,0
+PSA_F.US,D,20190909,000000,26.4,26.4,26.23,26.26,24578,0
+PSA_F.US,D,20190910,000000,26.32,26.32,26.17,26.17,32226,0
+PSA_F.US,D,20190911,000000,25.85,25.949,25.74,25.85,18902,0
+PSA_F.US,D,20190912,000000,25.86,25.94,25.75,25.82,12175,0
+PSA_F.US,D,20190913,000000,25.87,25.87,25.1746,25.43,27983,0
+PSA_F.US,D,20190916,000000,25.49,25.5586,25.37,25.46,19715,0
+PSA_F.US,D,20190917,000000,25.57,25.5824,25.5192,25.56,8877,0
+PSA_F.US,D,20190918,000000,25.6,25.85,25.58,25.74,24677,0
+PSA_F.US,D,20190919,000000,25.83,25.83,25.7,25.7,15039,0
+PSA_F.US,D,20190920,000000,25.69,25.84,25.69,25.81,10267,0
+PSA_F.US,D,20190923,000000,25.84,25.95,25.81,25.9,14957,0
+PSA_F.US,D,20190924,000000,25.95,26.03,25.84,25.87,12172,0
+PSA_F.US,D,20190925,000000,25.97,25.97,25.81,25.85,12831,0
+PSA_F.US,D,20190926,000000,25.84,25.99,25.81,25.86,30852,0
+PSA_F.US,D,20190927,000000,25.92,26.08,25.86,26.08,35845,0
+PSA_F.US,D,20190930,000000,25.95,26.07,25.92,25.95,61009,0
+PSA_F.US,D,20191001,000000,26.05,26.1549,25.9695,26.09,9894,0
+PSA_F.US,D,20191002,000000,26.03,26.15,25.915,26.09,7550,0
+PSA_F.US,D,20191003,000000,26.15,26.19,26.0057,26.1,8914,0
+PSA_F.US,D,20191004,000000,26.06,26.2248,26.06,26.11,8390,0
+PSA_F.US,D,20191007,000000,26.11,26.13,25.99,26.1299,7381,0
+PSA_F.US,D,20191008,000000,26.03,26.23,26.03,26.14,8640,0
+PSA_F.US,D,20191009,000000,26.14,26.26,26.14,26.18,17657,0
+PSA_F.US,D,20191010,000000,26.12,26.3289,26.12,26.3289,39279,0
+PSA_F.US,D,20191011,000000,26.43,26.55,26.4,26.46,32661,0
+PSA_F.US,D,20191014,000000,26.46,26.67,26.46,26.62,20544,0
+PSA_F.US,D,20191015,000000,26.6,26.76,26.595,26.6974,71898,0
+PSA_F.US,D,20191016,000000,26.76,26.87,26.7,26.82,29757,0
+PSA_F.US,D,20191017,000000,26.9,27,26.8,26.97,22204,0
+PSA_F.US,D,20191018,000000,26.9442,27.0294,26.91,26.9898,28045,0
+PSA_F.US,D,20191021,000000,26.999,27.08,26.99,26.99,21161,0
+PSA_F.US,D,20191022,000000,26.95,27.0358,26.82,26.93,20271,0
+PSA_F.US,D,20191023,000000,26.83,27.06,26.8243,26.97,39877,0
+PSA_F.US,D,20191024,000000,27.05,27.1106,26.76,26.76,19240,0
+PSA_F.US,D,20191025,000000,26.96,26.96,26.76,26.81,26944,0
+PSA_F.US,D,20191028,000000,26.9,26.9,26.7356,26.84,21351,0
+PSA_F.US,D,20191029,000000,26.9,26.9,26.5,26.53,25197,0
+PSA_F.US,D,20191030,000000,26.5,26.673,26.34,26.54,28994,0
+PSA_F.US,D,20191031,000000,26.38,26.54,26.225,26.24,100438,0
+PSA_F.US,D,20191101,000000,26.32,26.32,26.08,26.19,32847,0
+PSA_F.US,D,20191104,000000,26.2,26.2,26.01,26.13,18988,0
+PSA_F.US,D,20191105,000000,26.04,26.1,25.75,25.89,63478,0
+PSA_F.US,D,20191106,000000,25.95,25.95,25.82,25.82,12481,0
+PSA_F.US,D,20191107,000000,25.87,25.93,25.58,25.69,16819,0
+PSA_F.US,D,20191108,000000,25.69,25.72,25.56,25.67,18409,0
+PSA_F.US,D,20191111,000000,25.7,25.74,25.56,25.57,14427,0
+PSA_F.US,D,20191112,000000,25.65,25.77,25.65,25.74,21543,0
+PSA_F.US,D,20191113,000000,25.76,25.9279,25.76,25.8,20351,0
+PSA_F.US,D,20191114,000000,25.85,25.93,25.81,25.88,12249,0
+PSA_F.US,D,20191115,000000,25.82,25.9398,25.75,25.8499,9997,0
+PSA_F.US,D,20191118,000000,25.83,25.83,25.7,25.76,15276,0
+PSA_F.US,D,20191119,000000,25.75,25.81,25.725,25.75,15907,0
+PSA_F.US,D,20191120,000000,25.8,25.94,25.735,25.94,30766,0
+PSA_F.US,D,20191121,000000,25.83,25.92,25.78,25.87,6059,0
+PSA_F.US,D,20191122,000000,25.8,25.91,25.8,25.86,16615,0
+PSA_F.US,D,20191125,000000,25.9,26.11,25.825,25.9,113057,0
+PSA_F.US,D,20191126,000000,25.96,26.01,25.87,25.99,7317,0
+PSA_F.US,D,20191127,000000,25.88,25.93,25.75,25.85,13313,0
+PSA_F.US,D,20191129,000000,25.89,25.89,25.73,25.76,45850,0
+PSA_F.US,D,20191202,000000,25.65,25.7,25.4011,25.52,19932,0
+PSA_F.US,D,20191203,000000,25.49,25.58,25.4,25.52,25037,0
+PSA_F.US,D,20191204,000000,25.52,25.69,25.52,25.69,25184,0
+PSA_F.US,D,20191205,000000,25.69,25.75,25.6,25.66,11471,0
+PSA_F.US,D,20191206,000000,25.6,25.76,25.6,25.72,29023,0
+PSA_F.US,D,20191209,000000,25.64,25.85,25.64,25.71,11263,0
+PSA_F.US,D,20191210,000000,25.71,25.84,25.7,25.83,10660,0
+PSA_F.US,D,20191211,000000,25.75,25.95,25.75,25.95,17424,0
+PSA_F.US,D,20191212,000000,25.65,25.68,25.53,25.62,9191,0
+PSA_F.US,D,20191213,000000,25.58,25.94,25.58,25.93,16050,0
+PSA_F.US,D,20191216,000000,25.99,25.99,25.8891,25.92,8514,0
+PSA_F.US,D,20191217,000000,25.9692,25.99,25.934,25.942,8154,0
+PSA_F.US,D,20191218,000000,25.9,26.0626,25.9,26,10577,0
+PSA_F.US,D,20191219,000000,26.11,26.13,26.02,26.07,9883,0
+PSA_F.US,D,20191220,000000,26.06,26.12,25.94,25.94,9331,0
+PSA_F.US,D,20191223,000000,26.05,26.1,25.9411,26.1,4864,0
+PSA_F.US,D,20191224,000000,26.1,26.14,26.02,26.14,2926,0
+PSA_F.US,D,20191226,000000,26.2,26.2,26.02,26.07,7719,0
+PSA_F.US,D,20191227,000000,26.2,26.2,26,26,9936,0
+PSA_F.US,D,20191230,000000,26.23,26.23,26,26.06,13314,0
+PSA_F.US,D,20191231,000000,26.07,26.09,25.91,26.02,20981,0
+PSA_F.US,D,20200102,000000,26.09,26.35,26.0567,26.31,22754,0
+PSA_F.US,D,20200103,000000,26.18,26.68,26.18,26.61,16277,0
+PSA_F.US,D,20200106,000000,26.42,26.6029,26.399,26.49,17331,0
+PSA_F.US,D,20200107,000000,26.49,26.61,26.48,26.59,11977,0
+PSA_F.US,D,20200108,000000,26.59,26.67,26.59,26.66,10048,0
+PSA_F.US,D,20200109,000000,26.48,26.69,26.48,26.69,9072,0
+PSA_F.US,D,20200110,000000,26.55,26.7528,26.55,26.74,12151,0
+PSA_F.US,D,20200113,000000,26.78,26.88,26.7051,26.88,14719,0
+PSA_F.US,D,20200114,000000,26.79,26.95,26.79,26.95,13059,0
+PSA_F.US,D,20200115,000000,26.82,26.92,26.81,26.89,9233,0
+PSA_F.US,D,20200116,000000,26.73,26.91,26.73,26.85,22864,0
+PSA_F.US,D,20200117,000000,26.83,26.865,26.71,26.78,22010,0
+PSA_F.US,D,20200121,000000,26.72,26.77,26.59,26.72,11173,0
+PSA_F.US,D,20200122,000000,26.62,26.81,26.62,26.64,12220,0
+PSA_F.US,D,20200123,000000,26.73,26.73,26.6,26.73,10230,0
+PSA_F.US,D,20200124,000000,26.73,26.74,26.59,26.61,16859,0
+PSA_F.US,D,20200127,000000,26.56,26.7187,26.56,26.71,6638,0
+PSA_F.US,D,20200128,000000,26.63,26.78,26.63,26.71,4164,0
+PSA_F.US,D,20200129,000000,26.65,26.82,26.62,26.735,17891,0
+PSA_F.US,D,20200130,000000,26.68,26.83,26.68,26.83,6227,0
+PSA_F.US,D,20200131,000000,26.83,27,26.76,26.9,22164,0
+PSA_F.US,D,20200203,000000,26.95,27.1676,26.8701,26.9932,8062,0
+PSA_F.US,D,20200204,000000,27.13,27.165,27.05,27.09,7144,0
+PSA_F.US,D,20200205,000000,27.01,27.25,27.01,27.24,5699,0
+PSA_F.US,D,20200206,000000,27.15,27.28,27.15,27.22,10448,0
+PSA_F.US,D,20200207,000000,27.2,27.3822,26.92,27.34,16358,0
+PSA_F.US,D,20200210,000000,27.25,27.3499,27.168,27.31,8431,0
+PSA_F.US,D,20200211,000000,27.21,27.3,27.18,27.27,6524,0
+PSA_F.US,D,20200212,000000,27.17,27.29,27.14,27.15,21149,0
+PSA_F.US,D,20200213,000000,27.24,27.24,27.03,27.17,8390,0
+PSA_F.US,D,20200214,000000,27.141,27.2,27.13,27.1302,5543,0
+PSA_F.US,D,20200218,000000,27.14,27.14,27.04,27.07,6263,0
+PSA_F.US,D,20200219,000000,27.08,27.0928,26.9,26.9,16950,0
+PSA_F.US,D,20200220,000000,27.06,27.1,26.83,26.99,20443,0
+PSA_F.US,D,20200221,000000,26.95,27.09,26.93,27.02,12457,0
+PSA_F.US,D,20200224,000000,26.97,27,26.62,26.62,6302,0
+PSA_F.US,D,20200225,000000,26.62,26.74,26.15,26.2,23679,0
+PSA_F.US,D,20200226,000000,26.16,26.35,26.08,26.31,24080,0
+PSA_F.US,D,20200227,000000,25.93,26.15,25.89,26,35522,0
+PSA_F.US,D,20200228,000000,25.58,26,25.17,25.44,35770,0
+PSA_F.US,D,20200302,000000,25.89,26,25.583,25.97,27755,0
+PSA_F.US,D,20200303,000000,26.04,26.45,26,26.0749,11770,0
+PSA_F.US,D,20200304,000000,25.91,26.53,25.91,26.53,6400,0
+PSA_F.US,D,20200305,000000,26.1,26.7,26.04,26.18,18199,0
+PSA_F.US,D,20200306,000000,26,26.1201,25.81,25.91,17239,0
+PSA_F.US,D,20200309,000000,25.41,25.6699,24.55,25.53,29839,0
+PSA_F.US,D,20200310,000000,25.65,25.85,25.4,25.63,33297,0
+PSA_F.US,D,20200311,000000,25.5,25.78,25.4356,25.78,17687,0
+PSA_F.US,D,20200312,000000,24.75,24.908,23.815,24,62869,0
+PSA_F.US,D,20200313,000000,24.25,24.69,24,24.69,26823,0
+PSA_F.US,D,20200316,000000,21.05,23.75,18.95,22.79,62040,0
+PSA_F.US,D,20200317,000000,22.25,23.385,22.2,23.27,53674,0
+PSA_F.US,D,20200318,000000,22.38,22.94,18.63,20.9,100792,0
+PSA_F.US,D,20200319,000000,20.71,22.79,19.75,22.27,71995,0
+PSA_F.US,D,20200320,000000,22.08,23.43,21.62,21.64,69707,0
+PSA_F.US,D,20200323,000000,21.55,21.844,20.3,21.04,87646,0
+PSA_F.US,D,20200324,000000,22.04,23.3222,21.12,22.13,40357,0
+PSA_F.US,D,20200325,000000,22.04,24.292,22.04,24.05,40050,0
+PSA_F.US,D,20200326,000000,23.5,24.99,23.5,24.72,55839,0
+PSA_F.US,D,20200327,000000,24.37,24.38,22.25,24.05,41673,0
+PSA_F.US,D,20200330,000000,24.05,24.59,23.5706,24.53,26225,0
+PSA_F.US,D,20200331,000000,24.5,24.75,24.22,24.3,29648,0
+PSA_F.US,D,20200401,000000,24,24,23.37,23.66,21528,0
+PSA_F.US,D,20200402,000000,23.06,23.86,23.06,23.5,19980,0
+PSA_F.US,D,20200403,000000,23.04,23.53,23.04,23.53,45757,0
+PSA_F.US,D,20200406,000000,23.58,23.7445,23.49,23.5,108794,0
+PSA_F.US,D,20200407,000000,24.09,24.47,23.6879,24.47,29920,0
+PSA_F.US,D,20200408,000000,24.41,25.14,24.41,25,381019,0
+PSA_F.US,D,20200409,000000,25,25.5,25,25.2,65586,0
+PSA_F.US,D,20200413,000000,25.16,25.2,24.66,25.02,40976,0
+PSA_F.US,D,20200414,000000,25.4,25.4299,25.11,25.1977,5398,0
+PSA_F.US,D,20200415,000000,24.96,25.2,24.8949,25.2,29395,0
+PSA_F.US,D,20200416,000000,25.25,25.25,25.01,25.24,8160,0
+PSA_F.US,D,20200417,000000,25.5,25.6,25.19,25.32,23848,0
+PSA_F.US,D,20200420,000000,25.34,25.57,25,25.54,61261,0
+PSA_F.US,D,20200421,000000,25.43,25.44,25.15,25.36,38338,0
+PSA_F.US,D,20200422,000000,25.72,25.72,25.37,25.42,19409,0
+PSA_F.US,D,20200423,000000,25.27,25.68,25.27,25.61,27174,0
+PSA_F.US,D,20200424,000000,25.7,25.82,25.61,25.8,18607,0
+PSA_F.US,D,20200427,000000,25.67,25.99,25.67,25.978,27930,0
+PSA_F.US,D,20200428,000000,26.09,26.09,25.82,25.93,20495,0
+PSA_F.US,D,20200429,000000,26.07,26.13,25.87,26.08,29854,0
+PSA_F.US,D,20200430,000000,26.04,26.34,25.97,26.34,45341,0
+PSA_F.US,D,20200501,000000,26.15,26.23,26.07,26.13,5058,0
+PSA_F.US,D,20200504,000000,26.08,26.39,26.08,26.39,7041,0
+PSA_F.US,D,20200505,000000,26.27,26.3726,26.23,26.33,10020,0
+PSA_F.US,D,20200506,000000,26.23,26.25,26,26.1278,30294,0
+PSA_F.US,D,20200507,000000,26.04,26.1799,26.04,26.09,10957,0
+PSA_F.US,D,20200508,000000,26.08,26.174,26.08,26.15,5677,0
+PSA_F.US,D,20200511,000000,26.17,26.185,26.02,26.15,20092,0
+PSA_F.US,D,20200512,000000,26.26,26.26,25.95,26.02,23884,0
+PSA_F.US,D,20200513,000000,25.95,26,25.73,25.79,19574,0
+PSA_F.US,D,20200514,000000,25.76,25.76,25.41,25.67,17141,0
+PSA_F.US,D,20200515,000000,25.55,25.664,25.425,25.425,6467,0
+PSA_F.US,D,20200518,000000,25.39,25.73,25.39,25.72,11011,0
+PSA_F.US,D,20200519,000000,25.721,25.911,25.721,25.911,4515,0
+PSA_F.US,D,20200520,000000,25.57,25.93,25.57,25.93,7819,0
+PSA_F.US,D,20200521,000000,25.84,26.04,25.84,26.02,9735,0
+PSA_F.US,D,20200522,000000,25.88,26.04,25.86,26.02,6056,0
+PSA_F.US,D,20200526,000000,25.86,26.264,25.86,26.23,18388,0
+PSA_F.US,D,20200527,000000,26.34,26.34,26.12,26.2,8744,0
+PSA_F.US,D,20200528,000000,26.2,26.24,26.08,26.12,23086,0
+PSA_F.US,D,20200529,000000,26.05,26.27,26.05,26.2,9268,0
+PSA_F.US,D,20200601,000000,26.25,26.25,26.1056,26.13,14402,0
+PSA_F.US,D,20200602,000000,26.01,26.275,26.01,26.2,13654,0
+PSA_F.US,D,20200603,000000,26.14,26.25,26.14,26.2,10918,0
+PSA_F.US,D,20200604,000000,26.19,26.26,26.18,26.18,7651,0
+PSA_F.US,D,20200605,000000,26.18,26.42,26.18,26.32,7189,0
+PSA_F.US,D,20200608,000000,26.31,26.31,26.04,26.2,22000,0
+PSA_F.US,D,20200609,000000,26.11,26.34,26.11,26.34,11840,0
+PSA_F.US,D,20200610,000000,26.4,26.4,26.1916,26.38,6613,0
+PSA_F.US,D,20200611,000000,26.2392,26.2392,26.01,26.1,16820,0
+PSA_F.US,D,20200612,000000,25.96,25.96,25.64,25.7,6657,0
+PSA_F.US,D,20200615,000000,25.69,25.75,25.51,25.61,13474,0
+PSA_F.US,D,20200616,000000,25.7,25.8699,25.6801,25.81,18214,0
+PSA_F.US,D,20200617,000000,25.75,25.88,25.71,25.84,10379,0
+PSA_F.US,D,20200618,000000,25.8,25.88,25.65,25.7,22026,0
+PSA_F.US,D,20200619,000000,25.77,25.85,25.715,25.77,12549,0
+PSA_F.US,D,20200622,000000,25.83,25.83,25.66,25.66,32119,0
+PSA_F.US,D,20200623,000000,25.77,25.77,25.575,25.6871,16605,0
+PSA_F.US,D,20200624,000000,25.74,25.74,25.59,25.64,19598,0
+PSA_F.US,D,20200625,000000,25.74,25.82,25.51,25.8,52829,0
+PSA_F.US,D,20200626,000000,25.83,25.83,25.5,25.82,29086,0
+PSA_F.US,D,20200629,000000,25.72,25.82,25.64,25.8,15972,0
+PSA_F.US,D,20200630,000000,25.8,25.95,25.53,25.53,73802,0
+PSA_F.US,D,20200701,000000,25.64,25.67,25.56,25.61,12481,0
+PSA_F.US,D,20200702,000000,25.56,25.8,25.56,25.71,18089,0
+PSA_F.US,D,20200706,000000,25.68,25.76,25.58,25.71,38310,0
+PSA_F.US,D,20200707,000000,25.71,25.74,25.621,25.65,34039,0
+PSA_F.US,D,20200708,000000,25.73,25.79,25.64,25.76,18193,0
+PSA_F.US,D,20200709,000000,25.71,25.95,25.71,25.76,7782,0
+PSA_F.US,D,20200710,000000,25.88,25.88,25.72,25.81,14883,0
+PSA_F.US,D,20200713,000000,25.87,25.9528,25.81,25.94,11178,0
+PSA_F.US,D,20200714,000000,25.86,25.89,25.76,25.85,9915,0
+PSA_F.US,D,20200715,000000,25.75,26.07,25.75,26.07,16459,0
+PSA_F.US,D,20200716,000000,25.9,26.19,25.9,26.1,10344,0
+PSA_F.US,D,20200717,000000,26.27,26.27,26.12,26.27,10250,0
+PSA_F.US,D,20200720,000000,26.34,26.35,26.23,26.33,12738,0
+PSA_F.US,D,20200721,000000,26.2,26.3872,26.2,26.335,22162,0
+PSA_F.US,D,20200722,000000,26.21,26.38,26.21,26.215,17016,0
+PSA_F.US,D,20200723,000000,26.38,26.42,26.245,26.37,11678,0
+PSA_F.US,D,20200724,000000,26.4,26.41,26.27,26.41,11944,0
+PSA_F.US,D,20200727,000000,26.42,26.42,26.28,26.37,12444,0
+PSA_F.US,D,20200728,000000,26.31,26.3799,26.23,26.27,45117,0
+PSA_F.US,D,20200729,000000,26.37,26.4,26.28,26.36,30803,0
+PSA_F.US,D,20200730,000000,26.3,26.48,26.3,26.48,22500,0
+PSA_F.US,D,20200731,000000,26.31,26.56,26.31,26.4,18332,0
+PSA_F.US,D,20200803,000000,26.4,26.56,26.36,26.436,8448,0
+PSA_F.US,D,20200804,000000,26.29,26.44,26.29,26.44,8404,0
+PSA_F.US,D,20200805,000000,26.44,26.49,26.377,26.4365,6138,0
+PSA_F.US,D,20200806,000000,26.45,26.47,26.3332,26.355,6213,0
+PSA_F.US,D,20200807,000000,26.34,26.55,26.34,26.55,19035,0
+PSA_F.US,D,20200810,000000,26.55,26.63,26.5268,26.5423,13242,0
+PSA_F.US,D,20200811,000000,26.63,26.63,26.45,26.5,31235,0
+PSA_F.US,D,20200812,000000,26.42,26.6,26.42,26.56,26483,0
+PSA_F.US,D,20200813,000000,26.52,26.65,26.52,26.63,11292,0
+PSA_F.US,D,20200814,000000,26.65,26.77,26.59,26.76,17212,0
+PSA_F.US,D,20200817,000000,26.67,26.84,26.67,26.83,11005,0
+PSA_F.US,D,20200818,000000,26.91,26.97,26.86,26.94,13594,0
+PSA_F.US,D,20200819,000000,26.81,26.94,26.75,26.87,9210,0
+PSA_F.US,D,20200820,000000,26.89,26.98,26.89,26.98,20744,0
+PSA_F.US,D,20200821,000000,26.88,26.95,26.81,26.8451,8621,0
+PSA_F.US,D,20200824,000000,26.97,26.98,26.78,26.91,11685,0
+PSA_F.US,D,20200825,000000,26.81,27.12,26.81,26.88,20853,0
+PSA_F.US,D,20200826,000000,26.8,26.99,26.78,26.78,22631,0
+PSA_F.US,D,20200827,000000,26.78,26.9865,26.6301,26.64,12858,0
+PSA_F.US,D,20200828,000000,26.56,26.6474,26.5,26.5001,12181,0
+PSA_F.US,D,20200831,000000,26.5,26.69,26.5,26.53,18436,0
+PSA_F.US,D,20200901,000000,26.5,26.75,26.5,26.75,9618,0
+PSA_F.US,D,20200902,000000,26.67,26.85,26.64,26.78,12034,0
+PSA_F.US,D,20200903,000000,26.85,26.85,26.645,26.6609,13761,0
+PSA_F.US,D,20200904,000000,26.7024,26.77,26.505,26.6,13843,0
+PSA_F.US,D,20200908,000000,26.75,26.75,26.55,26.57,10297,0
+PSA_F.US,D,20200909,000000,26.75,26.75,26.59,26.6752,8397,0
+PSA_F.US,D,20200910,000000,26.75,26.88,26.75,26.87,11263,0
+PSA_F.US,D,20200911,000000,26.88,26.93,26.66,26.79,23261,0
+PSA_F.US,D,20200914,000000,26.74,26.75,26.465,26.68,17164,0
+PSA_F.US,D,20200915,000000,26.61,26.73,26.61,26.697,5311,0
+PSA_F.US,D,20200916,000000,26.65,26.91,26.65,26.72,10267,0
+PSA_F.US,D,20200917,000000,26.64,26.78,26.59,26.59,11838,0
+PSA_F.US,D,20200918,000000,26.59,26.6399,26.51,26.56,9981,0
+PSA_F.US,D,20200921,000000,26.38,26.54,26.38,26.51,8391,0
+PSA_F.US,D,20200922,000000,26.41,26.76,26.41,26.76,13334,0
+PSA_F.US,D,20200923,000000,26.65,26.685,26.45,26.5,30943,0
+PSA_F.US,D,20200924,000000,26.59,26.6,26.38,26.5,31978,0
+PSA_F.US,D,20200925,000000,26.43,26.8729,26.43,26.7134,18071,0
+PSA_F.US,D,20200928,000000,26.94,27.05,26.9,26.98,19884,0
+PSA_F.US,D,20200929,000000,26.94,27.006,26.8244,26.94,18107,0
+PSA_F.US,D,20200930,000000,27,27.05,26.62,26.63,62405,0
+PSA_F.US,D,20201001,000000,26.67,26.95,26.66,26.84,20043,0
+PSA_F.US,D,20201002,000000,26.42,27,26.42,26.99,13868,0
+PSA_F.US,D,20201005,000000,26.95,27.09,26.9449,27.02,11268,0
+PSA_F.US,D,20201006,000000,27.04,27.24,27.01,27.11,12094,0
+PSA_F.US,D,20201007,000000,27.29,27.29,27.14,27.16,8489,0
+PSA_F.US,D,20201008,000000,27.15,27.35,27.13,27.18,11053,0
+PSA_F.US,D,20201009,000000,27.16,27.17,27.06,27.12,6927,0
+PSA_F.US,D,20201012,000000,27.06,27.1,26.99,27,50124,0
+PSA_F.US,D,20201013,000000,26.92,27.14,26.92,27.14,15150,0
+PSA_F.US,D,20201014,000000,27,27.14,26.93,26.99,7144,0
+PSA_F.US,D,20201015,000000,26.8,27.0323,26.7931,27,9224,0
+PSA_F.US,D,20201016,000000,26.91,26.96,26.79,26.79,13322,0
+PSA_F.US,D,20201019,000000,26.83,26.87,26.695,26.86,30481,0
+PSA_F.US,D,20201020,000000,26.8,27.02,26.78,27.02,11422,0
+PSA_F.US,D,20201021,000000,26.87,26.87,26.71,26.71,10899,0
+PSA_F.US,D,20201022,000000,26.87,26.92,26.6701,26.87,12377,0
+PSA_F.US,D,20201023,000000,26.94,27.05,26.9001,27.05,9610,0
+PSA_F.US,D,20201026,000000,26.92,26.92,26.78,26.79,11204,0
+PSA_F.US,D,20201027,000000,26.73,26.9097,26.73,26.85,4841,0
+PSA_F.US,D,20201028,000000,26.64,26.75,26.41,26.41,24494,0
+PSA_F.US,D,20201029,000000,26.45,26.5292,26.42,26.42,9835,0
+PSA_F.US,D,20201030,000000,26.33,26.4202,26.2,26.35,41221,0
+PSA_F.US,D,20201102,000000,26.52,26.52,26.1,26.13,73313,0
+PSA_F.US,D,20201103,000000,26.07,26.36,26.07,26.26,12660,0
+PSA_F.US,D,20201104,000000,26.24,26.45,26.24,26.37,12961,0
+PSA_F.US,D,20201105,000000,26.42,26.637,26.3,26.45,11254,0
+PSA_F.US,D,20201106,000000,26.34,26.39,26.32,26.32,7003,0
+PSA_F.US,D,20201109,000000,26.38,26.42,26.31,26.34,29955,0
+PSA_F.US,D,20201110,000000,26.25,26.3654,26.25,26.345,12960,0
+PSA_F.US,D,20201111,000000,26.29,26.4,26.29,26.35,10424,0
+PSA_F.US,D,20201112,000000,26.39,26.39,26.28,26.3148,6691,0
+PSA_F.US,D,20201113,000000,26.27,26.38,26.27,26.335,16381,0
+PSA_F.US,D,20201116,000000,26.33,26.54,26.3299,26.48,32606,0
+PSA_F.US,D,20201117,000000,26.31,26.59,26.31,26.51,15190,0
+PSA_F.US,D,20201118,000000,26.41,26.68,26.41,26.49,22780,0
+PSA_F.US,D,20201119,000000,26.47,26.615,26.47,26.53,6963,0
+PSA_F.US,D,20201120,000000,26.5,26.577,26.5,26.57,3555,0
+PSA_F.US,D,20201123,000000,26.64,26.71,26.64,26.7,20647,0
+PSA_F.US,D,20201124,000000,26.66,26.785,26.66,26.71,7444,0
+PSA_F.US,D,20201125,000000,26.77,26.85,26.67,26.75,12539,0
+PSA_F.US,D,20201127,000000,26.67,26.785,26.65,26.6797,7790,0
+PSA_F.US,D,20201130,000000,26.74,26.7692,26.7,26.71,12755,0
+PSA_F.US,D,20201201,000000,26.8,26.8159,26.7668,26.78,5760,0
+PSA_F.US,D,20201202,000000,26.67,26.91,26.65,26.9,14031,0
+PSA_F.US,D,20201203,000000,26.86,26.87,26.72,26.78,17669,0
+PSA_F.US,D,20201204,000000,26.72,26.81,26.72,26.8,8998,0
+PSA_F.US,D,20201207,000000,26.73,26.89,26.73,26.89,9805,0
+PSA_F.US,D,20201208,000000,26.8,26.91,26.8,26.8,14068,0
+PSA_F.US,D,20201209,000000,26.81,26.95,26.81,26.94,9358,0
+PSA_F.US,D,20201210,000000,26.83,26.92,26.71,26.85,9822,0
+PSA_F.US,D,20201211,000000,26.68,26.98,26.68,26.8,18584,0
+PSA_F.US,D,20201214,000000,26.62,26.75,26.473,26.75,14425,0
+PSA_F.US,D,20201215,000000,26.57,26.78,26.57,26.77,12925,0
+PSA_F.US,D,20201216,000000,26.78,26.85,26.76,26.85,8236,0
+PSA_F.US,D,20201217,000000,26.75,26.86,26.75,26.79,12399,0
+PSA_F.US,D,20201218,000000,26.68,26.88,26.66,26.82,19342,0
+PSA_F.US,D,20201221,000000,26.69,26.84,26.69,26.7999,29191,0
+PSA_F.US,D,20201222,000000,26.8,26.945,26.69,26.69,27962,0
+PSA_F.US,D,20201223,000000,26.69,26.7,26.68,26.7,11174,0
+PSA_F.US,D,20201224,000000,26.8,26.8,26.685,26.69,11215,0
+PSA_F.US,D,20201228,000000,26.56,26.71,26.56,26.71,13563,0
+PSA_F.US,D,20201229,000000,26.64,26.7,26.64,26.7,15318,0
+PSA_F.US,D,20201230,000000,26.79,26.79,26.64,26.6999,23033,0
+PSA_F.US,D,20201231,000000,26.78,26.8175,26.64,26.71,34185,0
+PSA_F.US,D,20210104,000000,26.64,26.724,26.5163,26.64,7178,0
+PSA_F.US,D,20210105,000000,26.54,26.69,26.54,26.67,13299,0
+PSA_F.US,D,20210106,000000,26.68,26.68,26.01,26.29,29126,0
+PSA_F.US,D,20210107,000000,26.37,26.37,25.91,25.92,31089,0
+PSA_F.US,D,20210108,000000,25.96,26.15,25.96,26.14,6523,0
+PSA_F.US,D,20210111,000000,26.14,26.16,25.79,25.91,83606,0
+PSA_F.US,D,20210112,000000,25.89,25.9,25.75,25.87,55799,0
+PSA_F.US,D,20210113,000000,25.87,26.04,25.86,26.04,46436,0
+PSA_F.US,D,20210114,000000,26.03,26.11,25.9,26.04,17621,0
+PSA_F.US,D,20210115,000000,25.9,26.18,25.9,25.92,22860,0
+PSA_F.US,D,20210119,000000,25.97,26.12,25.97,26.07,9676,0
+PSA_F.US,D,20210120,000000,26.23,26.24,26.135,26.2214,27978,0
+PSA_F.US,D,20210121,000000,26.15,26.23,26.12,26.19,15901,0
+PSA_F.US,D,20210122,000000,26.23,26.28,26.1834,26.2627,12626,0
+PSA_F.US,D,20210125,000000,26.15,26.32,26.15,26.28,13640,0
+PSA_F.US,D,20210126,000000,26.29,26.3721,26.2001,26.33,23071,0
+PSA_F.US,D,20210127,000000,26.29,26.35,26.07,26.14,25286,0
+PSA_F.US,D,20210128,000000,26.05,26.2,26.0301,26.19,11361,0
+PSA_F.US,D,20210129,000000,26.02,26.3,26.02,26.3,25208,0
+PSA_F.US,D,20210201,000000,26.29,26.29,26.17,26.18,8071,0
+PSA_F.US,D,20210202,000000,26.16,26.3,26.16,26.2,21110,0
+PSA_F.US,D,20210203,000000,26.2,26.27,26.13,26.25,19592,0
+PSA_F.US,D,20210204,000000,26.22,26.27,26.06,26.27,16868,0
+PSA_F.US,D,20210205,000000,26.15,26.39,26.15,26.39,15749,0
+PSA_F.US,D,20210208,000000,26.2,26.3654,26.2,26.3521,5318,0
+PSA_F.US,D,20210209,000000,26.39,26.47,26.19,26.36,19461,0
+PSA_F.US,D,20210210,000000,26.2,26.33,26.17,26.22,11577,0
+PSA_F.US,D,20210211,000000,26.17,26.27,26.07,26.07,16027,0
+PSA_F.US,D,20210212,000000,26.05,26.05,25.87,25.995,13347,0
+PSA_F.US,D,20210216,000000,25.9,25.97,25.82,25.83,25068,0
+PSA_F.US,D,20210217,000000,25.83,25.93,25.7501,25.82,30606,0
+PSA_F.US,D,20210218,000000,25.72,25.87,25.72,25.87,24665,0
+PSA_F.US,D,20210219,000000,25.76,25.85,25.73,25.78,28824,0
+PSA_F.US,D,20210222,000000,25.74,25.8199,25.68,25.71,36662,0
+PSA_F.US,D,20210223,000000,25.67,25.79,25.62,25.7,23937,0
+PSA_F.US,D,20210224,000000,25.77,25.77,25.55,25.71,20962,0
+PSA_F.US,D,20210225,000000,25.6,25.7,25.52,25.69,29435,0
+PSA_F.US,D,20210226,000000,25.63,25.8,25.62,25.78,20266,0
+PSA_F.US,D,20210301,000000,25.71,25.98,25.71,25.98,15683,0
+PSA_F.US,D,20210302,000000,25.97,26.04,25.87,25.94,20381,0
+PSA_F.US,D,20210303,000000,25.85,26.06,25.85,26.06,15295,0
+PSA_F.US,D,20210304,000000,25.9,26.2393,25.9,26.18,27822,0
+PSA_F.US,D,20210305,000000,26.17,26.3899,26,26.19,29357,0
+PSA_F.US,D,20210308,000000,26.31,26.34,26.08,26.3,27562,0
+PSA_F.US,D,20210309,000000,26.25,26.37,26.12,26.24,10917,0
+PSA_F.US,D,20210310,000000,26.35,26.35,26.2,26.28,15395,0
+PSA_F.US,D,20210311,000000,26.22,26.42,26.22,26.42,16735,0
+PSA_F.US,D,20210312,000000,26.39,26.39,26.2,26.31,12491,0
+PSA_F.US,D,20210315,000000,26.06,26.16,25.98,26.08,12726,0
+PSA_F.US,D,20210316,000000,25.98,26.2,25.93,26.08,13991,0
+PSA_F.US,D,20210317,000000,26.21,26.21,26,26.1577,6121,0
+PSA_F.US,D,20210318,000000,26.12,26.12,25.91,25.94,24718,0
+PSA_F.US,D,20210319,000000,25.92,25.92,25.85,25.92,6725,0
+PSA_F.US,D,20210322,000000,25.8,26.08,25.8,26.001,18402,0
+PSA_F.US,D,20210323,000000,25.86,26.07,25.86,26.021,17629,0
+PSA_F.US,D,20210324,000000,25.98,26.081,25.98,26.05,26937,0
+PSA_F.US,D,20210325,000000,26.075,26.15,26.02,26.02,9029,0
+PSA_F.US,D,20210326,000000,26,26.0999,26,26.065,10916,0
+PSA_F.US,D,20210329,000000,26.14,26.14,26,26,5150,0
+PSA_F.US,D,20210330,000000,25.88,26.05,25.88,26.05,9021,0
+PSA_F.US,D,20210331,000000,26.11,26.24,25.99,25.99,24222,0
+PSA_F.US,D,20210401,000000,25.87,26.27,25.87,26.27,23910,0
+PSA_F.US,D,20210405,000000,26.13,26.27,26.06,26.26,12106,0
+PSA_F.US,D,20210406,000000,26.15,26.521,26.15,26.521,34515,0
+PSA_F.US,D,20210407,000000,26.38,26.73,26.38,26.73,39647,0
+PSA_F.US,D,20210408,000000,26.73,26.76,26.66,26.76,27188,0
+PSA_F.US,D,20210409,000000,26.65,26.81,26.64,26.669,39527,0
+PSA_F.US,D,20210412,000000,26.74,26.76,26.65,26.69,11478,0
+PSA_F.US,D,20210413,000000,26.6746,26.8,26.65,26.78,12478,0
+PSA_F.US,D,20210414,000000,26.68,26.8026,26.68,26.76,26385,0
+PSA_F.US,D,20210415,000000,26.72,26.86,26.68,26.83,17189,0
+PSA_F.US,D,20210416,000000,26.72,26.86,26.68,26.86,8254,0
+PSA_F.US,D,20210419,000000,26.86,26.86,26.65,26.67,8935,0
+PSA_F.US,D,20210420,000000,26.75,26.79,26.68,26.78,8217,0
+PSA_F.US,D,20210421,000000,26.81,26.84,26.72,26.72,6004,0
+PSA_F.US,D,20210422,000000,26.72,26.8005,26.72,26.7893,14050,0
+PSA_F.US,D,20210423,000000,26.75,26.94,26.75,26.895,13380,0
+PSA_F.US,D,20210426,000000,26.9,27.01,26.9,26.99,5124,0
+PSA_F.US,D,20210427,000000,26.93,26.9799,26.87,26.9,13155,0
+PSA_F.US,D,20210428,000000,26.87,26.8985,26.84,26.8924,5560,0
+PSA_F.US,D,20210429,000000,26.85,26.89,26.7604,26.89,19662,0
+PSA_F.US,D,20210430,000000,26.79,26.89,26.66,26.66,55022,0
+PSA_F.US,D,20210503,000000,26.66,26.84,26.65,26.81,17473,0
+PSA_F.US,D,20210504,000000,26.75,26.93,26.75,26.88,20282,0
+PSA_F.US,D,20210505,000000,26.87,26.87,26.69,26.6925,10259,0
+PSA_F.US,D,20210506,000000,26.69,26.75,26.68,26.74,13485,0
+PSA_F.US,D,20210507,000000,26.7,26.86,26.7,26.84,7322,0
+PSA_F.US,D,20210510,000000,26.75,26.83,26.71,26.795,11872,0
+PSA_F.US,D,20210511,000000,26.69,26.72,26.54,26.72,10444,0
+PSA_F.US,D,20210512,000000,26.62,26.62,26.35,26.35,11973,0
+PSA_F.US,D,20210513,000000,26.34,26.5556,26.34,26.47,6803,0
+PSA_F.US,D,20210514,000000,26.51,26.57,26.41,26.5013,12793,0
+PSA_F.US,D,20210517,000000,26.53,26.54,26.38,26.47,7414,0
+PSA_F.US,D,20210518,000000,26.38,26.54,26.38,26.54,5558,0
+PSA_F.US,D,20210519,000000,26.42,26.56,26.35,26.41,12844,0
+PSA_F.US,D,20210520,000000,26.41,26.57,26.41,26.48,20614,0
+PSA_F.US,D,20210521,000000,26.48,26.6199,26.45,26.545,14111,0
+PSA_F.US,D,20210524,000000,26.69,26.7,26.535,26.54,8657,0
+PSA_F.US,D,20210525,000000,26.54,26.62,26.52,26.54,8587,0
+PSA_F.US,D,20210526,000000,26.63,26.63,26.5301,26.55,5258,0
+PSA_F.US,D,20210527,000000,26.49,26.63,26.49,26.5928,8611,0
+PSA_F.US,D,20210528,000000,26.47,26.7025,26.47,26.59,23904,0
+PSA_F.US,D,20210601,000000,26.79,26.79,26.6962,26.77,14291,0
+PSA_F.US,D,20210602,000000,26.85,26.988,26.82,26.82,11949,0
+PSA_F.US,D,20210603,000000,26.89,26.8956,26.75,26.75,10608,0
+PSA_F.US,D,20210604,000000,26.89,26.89,26.72,26.87,3361,0
+PSA_F.US,D,20210607,000000,26.88,26.98,26.78,26.83,8929,0
+PSA_F.US,D,20210608,000000,26.81,27,26.81,26.86,7126,0
+PSA_F.US,D,20210609,000000,26.97,27.05,26.8,27.04,14664,0
+PSA_F.US,D,20210610,000000,27.05,27.05,26.83,26.94,10538,0
+PSA_F.US,D,20210611,000000,26.82,26.95,26.78,26.925,7632,0
+PSA_F.US,D,20210614,000000,26.62,26.74,26.61,26.74,9578,0
+PSA_F.US,D,20210615,000000,26.61,26.68,26.61,26.68,8678,0
+PSA_F.US,D,20210616,000000,26.61,26.7,26.6096,26.69,6077,0
+PSA_F.US,D,20210617,000000,26.62,26.7699,26.6017,26.73,13161,0
+PSA_F.US,D,20210618,000000,26.58,26.7623,26.58,26.67,8421,0
+PSA_F.US,D,20210621,000000,26.67,26.74,26.64,26.66,8246,0
+PSA_F.US,D,20210622,000000,26.62,26.82,26.62,26.82,8837,0
+PSA_F.US,D,20210623,000000,26.67,26.84,26.67,26.8,8338,0
+PSA_F.US,D,20210624,000000,26.89,26.89,26.7,26.74,8144,0
+PSA_F.US,D,20210625,000000,26.8076,26.8839,26.6201,26.79,10790,0
+PSA_F.US,D,20210628,000000,26.84,26.84,26.55,26.6,34853,0
+PSA_F.US,D,20210629,000000,26.55,26.711,26.55,26.68,9715,0
+PSA_F.US,D,20210630,000000,26.78,26.815,26.72,26.81,39126,0
+PSA_F.US,D,20210701,000000,26.74,26.89,26.69,26.69,13679,0
+PSA_F.US,D,20210702,000000,26.63,26.77,26.63,26.76,10948,0
+PSA_F.US,D,20210706,000000,26.81,26.8624,26.72,26.77,13603,0
+PSA_F.US,D,20210707,000000,26.73,26.75,26.72,26.75,9202,0
+PSA_F.US,D,20210708,000000,26.64,26.71,26.56,26.66,13916,0
+PSA_F.US,D,20210709,000000,26.58,26.65,26.56,26.56,6652,0
+PSA_F.US,D,20210712,000000,26.56,26.6015,26.56,26.57,4981,0
+PSA_F.US,D,20210713,000000,26.57,26.6,26.4,26.59,17801,0
+PSA_F.US,D,20210714,000000,26.6,26.6,26.4001,26.44,7284,0
+PSA_F.US,D,20210715,000000,26.32,26.51,26.31,26.32,12121,0
+PSA_F.US,D,20210716,000000,26.23,26.39,26.21,26.3,12092,0
+PSA_F.US,D,20210719,000000,26.16,26.33,26.16,26.23,14096,0
+PSA_F.US,D,20210720,000000,26.21,26.2499,26.19,26.24,30667,0
+PSA_F.US,D,20210721,000000,26.18,26.2073,26.1,26.14,14728,0
+PSA_F.US,D,20210722,000000,26.1,26.15,26.06,26.12,5891,0
+PSA_F.US,D,20210723,000000,26.06,26.17,26.0315,26.13,8585,0
+PSA_F.US,D,20210726,000000,26.07,26.1609,26.03,26.03,8457,0
+PSA_F.US,D,20210727,000000,25.98,25.997,25.87,25.99,20126,0
+PSA_F.US,D,20210728,000000,25.95,26.07,25.95,26.07,3891,0
+PSA_F.US,D,20210729,000000,26.07,26.21,26.07,26.14,9761,0
+PSA_F.US,D,20210730,000000,26.07,26.43,26.07,26.42,42811,0
+PSA_F.US,D,20210802,000000,26.41,26.4441,26.3,26.43,10963,0
+PSA_F.US,D,20210803,000000,26.32,26.52,26.32,26.48,6833,0
+PSA_F.US,D,20210804,000000,26.52,26.6248,26.48,26.51,14361,0
+PSA_F.US,D,20210805,000000,26.43,26.6276,26.31,26.34,22233,0
+PSA_F.US,D,20210806,000000,26.32,26.3799,26.32,26.35,9298,0
+PSA_F.US,D,20210809,000000,26.28,26.4039,26.26,26.36,6997,0
+PSA_F.US,D,20210810,000000,26.23,26.45,25.95,26.04,82013,0
+PSA_F.US,D,20210811,000000,26.05,26.1763,25.98,26.01,10146,0
+PSA_F.US,D,20210812,000000,25.98,26.0834,25.98,26.06,13539,0
+PSA_F.US,D,20210813,000000,26.08,26.18,26.06,26.07,16090,0
+PSA_F.US,D,20210816,000000,26.11,26.11,26.0625,26.11,4319,0
+PSA_F.US,D,20210817,000000,26.08,26.09,25.97,26.03,17312,0
+PSA_F.US,D,20210818,000000,25.99,26.03,25.95,26.02,12664,0
+PSA_F.US,D,20210819,000000,25.88,26.05,25.88,26.05,11576,0
+PSA_F.US,D,20210820,000000,25.98,26.11,25.98,26.1,9671,0
+PSA_F.US,D,20210823,000000,26.04,26.13,26.04,26.11,2946,0
+PSA_F.US,D,20210824,000000,26.03,26.14,26.03,26.14,7545,0
+PSA_F.US,D,20210825,000000,26.06,26.18,26.05,26.18,14342,0
+PSA_F.US,D,20210826,000000,26.09,26.1751,26.09,26.16,13104,0
+PSA_F.US,D,20210827,000000,26.07,26.3,26.04,26.24,11573,0
+PSA_F.US,D,20210830,000000,26.287,26.37,26.135,26.24,8938,0
+PSA_F.US,D,20210831,000000,26.17,26.34,26.16,26.27,27713,0
+PSA_F.US,D,20210901,000000,26.41,26.44,26.29,26.34,18285,0
+PSA_F.US,D,20210902,000000,26.44,26.44,26.26,26.312,10969,0
+PSA_F.US,D,20210903,000000,26.36,26.36,26.27,26.28,23848,0
+PSA_F.US,D,20210907,000000,26.27,26.3849,26.2318,26.3,12562,0
+PSA_F.US,D,20210908,000000,26.3,26.3346,26.23,26.3346,14736,0
+PSA_F.US,D,20210909,000000,26.26,26.3553,26.2372,26.35,6813,0
+PSA_F.US,D,20210910,000000,26.28,26.4184,26.28,26.41,8917,0
+PSA_F.US,D,20210913,000000,26.43,26.43,26.335,26.42,5491,0
+PSA_F.US,D,20210914,000000,26.18,26.21,26,26.17,11672,0
+PSA_F.US,D,20210915,000000,26.09,26.1467,26.0358,26.125,5116,0
+PSA_F.US,D,20210916,000000,26.15,26.15,26.0165,26.05,22169,0
+PSA_F.US,D,20210917,000000,26.02,26.15,25.98,26.04,10306,0
+PSA_F.US,D,20210920,000000,25.88,26.0885,25.83,25.94,9859,0
+PSA_F.US,D,20210921,000000,25.87,25.87,25.8,25.825,16391,0
+PSA_F.US,D,20210922,000000,25.77,25.92,25.77,25.88,23089,0
+PSA_F.US,D,20210923,000000,25.982,26,25.69,25.8,8622,0
+PSA_F.US,D,20210924,000000,25.8,25.8,25.592,25.66,8448,0
+PSA_F.US,D,20210927,000000,25.62,25.63,25.55,25.58,17453,0
+PSA_F.US,D,20210928,000000,25.54,25.74,25.51,25.58,24479,0
+PSA_F.US,D,20210929,000000,25.57,25.8,25.57,25.69,32369,0
+PSA_F.US,D,20210930,000000,25.82,25.83,25.6,25.65,28524,0
+PSA_F.US,D,20211001,000000,25.65,25.8502,25.65,25.81,10294,0
+PSA_F.US,D,20211004,000000,25.76,25.76,25.45,25.57,24519,0
+PSA_F.US,D,20211005,000000,25.56,25.62,25.4834,25.5145,31678,0
+PSA_F.US,D,20211006,000000,25.54,25.6799,25.48,25.6,28147,0
+PSA_F.US,D,20211007,000000,25.65,25.65,25.53,25.57,14555,0
+PSA_F.US,D,20211008,000000,25.52,25.58,25.5,25.57,19667,0
+PSA_F.US,D,20211011,000000,25.45,25.64,25.45,25.59,6506,0
+PSA_F.US,D,20211012,000000,25.68,25.68,25.52,25.65,18451,0
+PSA_F.US,D,20211013,000000,25.67,25.76,25.58,25.65,15208,0
+PSA_F.US,D,20211014,000000,25.69,25.75,25.6388,25.73,20019,0
+PSA_F.US,D,20211015,000000,25.73,25.7395,25.61,25.71,23115,0
+PSA_F.US,D,20211018,000000,25.63,25.82,25.5971,25.77,12774,0
+PSA_F.US,D,20211019,000000,25.66,25.799,25.66,25.75,16981,0
+PSA_F.US,D,20211020,000000,25.69,25.825,25.69,25.82,14911,0
+PSA_F.US,D,20211021,000000,25.82,25.82,25.73,25.74,11687,0
+PSA_F.US,D,20211022,000000,25.6316,25.7962,25.6316,25.73,4719,0
+PSA_F.US,D,20211025,000000,25.79,25.92,25.7417,25.92,10039,0
+PSA_F.US,D,20211026,000000,25.84,25.9199,25.74,25.8,26865,0
+PSA_F.US,D,20211027,000000,25.73,25.85,25.71,25.75,8320,0
+PSA_F.US,D,20211028,000000,25.7,25.8,25.7,25.77,9530,0
+PSA_F.US,D,20211029,000000,25.82,25.92,25.729,25.89,19271,0
+PSA_F.US,D,20211101,000000,25.89,25.95,25.77,25.95,8875,0
+PSA_F.US,D,20211102,000000,25.8,25.95,25.8,25.95,10270,0
+PSA_F.US,D,20211103,000000,25.84,25.95,25.84,25.95,8064,0
+PSA_F.US,D,20211104,000000,25.81,26.03,25.81,25.98,12375,0
+PSA_F.US,D,20211105,000000,25.88,26.03,25.85,26.03,14513,0
+PSA_F.US,D,20211108,000000,26.03,26.03,25.97,25.99,5549,0
+PSA_F.US,D,20211109,000000,25.9,25.9887,25.85,25.92,8303,0
+PSA_F.US,D,20211110,000000,25.82,25.854,25.66,25.66,20189,0
+PSA_F.US,D,20211111,000000,25.69,25.7099,25.55,25.55,13591,0
+PSA_F.US,D,20211112,000000,25.57,25.61,25.48,25.54,33928,0
+PSA_F.US,D,20211115,000000,25.54,25.575,25.46,25.52,24329,0
+PSA_F.US,D,20211116,000000,25.46,25.6,25.46,25.53,36637,0
+PSA_F.US,D,20211117,000000,25.5605,25.5999,25.5,25.52,18223,0
+PSA_F.US,D,20211118,000000,25.55,25.57,25.43,25.53,12452,0
+PSA_F.US,D,20211119,000000,25.51,25.63,25.51,25.58,13684,0
+PSA_F.US,D,20211122,000000,25.51,25.64,25.485,25.5006,12288,0
+PSA_F.US,D,20211123,000000,25.33,25.525,25.33,25.5,8077,0
+PSA_F.US,D,20211124,000000,25.47,25.58,25.45,25.5546,12701,0
+PSA_F.US,D,20211126,000000,25.42,25.53,25.27,25.53,13180,0
+PSA_F.US,D,20211129,000000,25.55,25.56,25.46,25.5208,12778,0
+PSA_F.US,D,20211130,000000,25.49,25.505,25.31,25.42,40737,0
+PSA_F.US,D,20211201,000000,25.51,25.59,25.46,25.46,13205,0
+PSA_F.US,D,20211202,000000,25.47,25.59,25.47,25.5893,35355,0
+PSA_F.US,D,20211203,000000,25.56,25.605,25.5301,25.5773,15330,0
+PSA_F.US,D,20211206,000000,25.59,25.66,25.59,25.59,11427,0
+PSA_F.US,D,20211207,000000,25.61,25.7245,25.58,25.63,19425,0
+PSA_F.US,D,20211208,000000,25.71,25.71,25.5,25.59,19572,0
+PSA_F.US,D,20211209,000000,25.59,25.63,25.555,25.555,12898,0
+PSA_F.US,D,20211210,000000,25.57,25.64,25.52,25.62,10875,0
+PSA_F.US,D,20211213,000000,25.64,25.65,25.55,25.65,10100,0
+PSA_F.US,D,20211214,000000,25.33,25.37,25.21,25.2526,20269,0
+PSA_F.US,D,20211215,000000,25.2,25.33,25.2,25.29,16393,0
+PSA_F.US,D,20211216,000000,25.37,25.37,25.26,25.29,27813,0
+PSA_F.US,D,20211217,000000,25.27,25.3496,25.26,25.305,31222,0
+PSA_F.US,D,20211220,000000,25.22,25.3,25.22,25.27,16411,0
+PSA_F.US,D,20211221,000000,25.27,25.3448,25.27,25.3295,12876,0
+PSA_F.US,D,20211222,000000,25.37,25.37,25.34,25.37,21124,0
+PSA_F.US,D,20211223,000000,25.4,25.4,25.32,25.34,15871,0
+PSA_F.US,D,20211227,000000,25.35,25.37,25.32,25.32,26626,0
+PSA_F.US,D,20211228,000000,25.37,25.43,25.36,25.4195,24522,0
+PSA_F.US,D,20211229,000000,25.34,25.44,25.34,25.44,12439,0
+PSA_F.US,D,20211230,000000,25.47,25.53,25.45,25.51,19291,0
+PSA_F.US,D,20211231,000000,25.44,25.7,25.44,25.68,47447,0
+PSA_F.US,D,20220103,000000,25.68,25.7083,25.48,25.576,27501,0
+PSA_F.US,D,20220104,000000,25.56,25.56,25.37,25.51,16226,0
+PSA_F.US,D,20220105,000000,25.46,25.5583,25.289,25.29,12179,0
+PSA_F.US,D,20220106,000000,25.42,25.47,25.33,25.4397,11167,0
+PSA_F.US,D,20220107,000000,25.45,25.49,25.4,25.49,15331,0
+PSA_F.US,D,20220110,000000,25.43,25.49,25.38,25.41,17448,0
+PSA_F.US,D,20220111,000000,25.47,25.59,25.445,25.58,18896,0
+PSA_F.US,D,20220112,000000,25.59,25.6,25.5179,25.53,13811,0
+PSA_F.US,D,20220113,000000,25.49,25.565,25.49,25.55,15436,0
+PSA_F.US,D,20220114,000000,25.52,25.5912,25.45,25.59,136084,0
+PSA_F.US,D,20220118,000000,25.54,25.54,25.4402,25.46,19917,0
+PSA_F.US,D,20220119,000000,25.43,25.58,25.43,25.555,27656,0
+PSA_F.US,D,20220120,000000,25.52,25.6,25.47,25.53,24613,0
+PSA_F.US,D,20220121,000000,25.4,25.58,25.4,25.56,16462,0
+PSA_F.US,D,20220124,000000,25.48,25.61,25.395,25.59,26706,0
+PSA_F.US,D,20220125,000000,25.53,25.6,25.4511,25.6,12191,0
+PSA_F.US,D,20220126,000000,25.6,25.6,25.4,25.44,23577,0
+PSA_F.US,D,20220127,000000,25.43,25.505,25.21,25.22,55062,0
+PSA_F.US,D,20220128,000000,25.24,25.385,25.21,25.3457,14133,0
+PSA_F.US,D,20220131,000000,25.36,25.55,25.32,25.55,34888,0
+PSA_F.US,D,20220201,000000,25.42,25.59,25.41,25.54,13164,0
+PSA_F.US,D,20220202,000000,25.57,25.5899,25.35,25.3528,24117,0
+PSA_F.US,D,20220203,000000,25.32,25.43,25.32,25.35,20669,0
+PSA_F.US,D,20220204,000000,25.31,25.47,25.31,25.44,8452,0
+PSA_F.US,D,20220207,000000,25.37,25.4741,25.27,25.36,9941,0
+PSA_F.US,D,20220208,000000,25.32,25.3899,25.27,25.31,13130,0
+PSA_F.US,D,20220209,000000,25.3,25.3,25.21,25.21,13809,0
+PSA_F.US,D,20220210,000000,25.18,25.18,24.94,24.94,26115,0
+PSA_F.US,D,20220211,000000,25.06,25.06,24.845,24.85,37545,0
+PSA_F.US,D,20220214,000000,24.93,24.96,24.57,24.58,45374,0
+PSA_F.US,D,20220215,000000,24.6,24.8765,24.6,24.71,20789,0
+PSA_F.US,D,20220216,000000,24.84,25.04,24.75,25,25725,0
+PSA_F.US,D,20220217,000000,25.07,25.07,24.91,24.94,20766,0
+PSA_F.US,D,20220218,000000,24.8,24.96,24.8,24.89,17710,0
+PSA_F.US,D,20220222,000000,24.93,24.9782,24.75,24.97,24000,0
+PSA_F.US,D,20220223,000000,24.85,24.98,24.85,24.9197,26194,0
+PSA_F.US,D,20220224,000000,24.79,24.9,24.71,24.9,43341,0
+PSA_F.US,D,20220225,000000,24.9,25.16,24.9,25.03,15058,0
+PSA_F.US,D,20220228,000000,24.94,25.3496,24.94,24.98,59787,0
+PSA_F.US,D,20220301,000000,25.01,25.29,25.01,25.29,17778,0
+PSA_F.US,D,20220302,000000,25.18,25.3,25.1655,25.29,8874,0
+PSA_F.US,D,20220303,000000,25.33,25.34,25.1579,25.1579,15419,0
+PSA_F.US,D,20220304,000000,25.15,25.23,25.12,25.14,19090,0
+PSA_F.US,D,20220307,000000,25.25,25.25,25.05,25.07,22221,0
+PSA_F.US,D,20220308,000000,25.07,25.1546,25.07,25.14,7539,0
+PSA_F.US,D,20220309,000000,25.19,25.42,25.071,25.26,20903,0
+PSA_F.US,D,20220310,000000,25.33,25.33,25.1,25.15,7524,0
+PSA_F.US,D,20220311,000000,25.1,25.18,25.03,25.03,11665,0
+PSA_F.US,D,20220314,000000,25.15,25.15,24.67,24.8,40795,0
+PSA_F.US,D,20220315,000000,24.8,24.8,24.4475,24.5,42344,0
+PSA_F.US,D,20220316,000000,24.44,24.6999,24.44,24.69,60500,0
+PSA_F.US,D,20220317,000000,24.69,24.964,24.69,24.85,67749,0
+PSA_F.US,D,20220318,000000,24.75,25.1,24.75,25.1,21023,0
+PSA_F.US,D,20220321,000000,24.94,25.05,24.9,24.94,24008,0
+PSA_F.US,D,20220322,000000,24.91,25.0298,24.8117,24.87,22451,0
+PSA_F.US,D,20220323,000000,24.84,24.855,24.77,24.77,6537,0
+PSA_F.US,D,20220324,000000,24.815,24.8999,24.77,24.795,9151,0
+PSA_F.US,D,20220325,000000,24.89,24.89,24.5005,24.5436,28592,0
+PSA_F.US,D,20220328,000000,24.51,24.81,24.4964,24.7266,10695,0
+PSA_F.US,D,20220329,000000,24.84,24.99,24.7502,24.98,19277,0
+PSA_F.US,D,20220330,000000,24.8701,25.15,24.8701,24.99,14215,0
+PSA_F.US,D,20220331,000000,25.16,25.25,25.0055,25.25,40731,0
+PSA_F.US,D,20220401,000000,25.12,25.4399,25.12,25.16,10716,0
+PSA_F.US,D,20220404,000000,25.05,25.3495,25.05,25.26,15138,0
+PSA_F.US,D,20220405,000000,25.16,25.24,25.02,25.02,15859,0
+PSA_F.US,D,20220406,000000,24.9,25.04,24.74,24.86,22338,0
+PSA_F.US,D,20220407,000000,24.98,25.12,24.81,24.87,16490,0
+PSA_F.US,D,20220408,000000,24.77,24.95,24.77,24.84,13398,0
+PSA_F.US,D,20220411,000000,24.83,24.87,24.6667,24.7,12654,0
+PSA_F.US,D,20220412,000000,24.74,24.8,24.6833,24.77,19055,0
+PSA_F.US,D,20220413,000000,24.8,24.83,24.34,24.4,47015,0
+PSA_F.US,D,20220414,000000,24.4,24.46,24.29,24.31,24585,0
+PSA_F.US,D,20220418,000000,24.25,24.4899,24.17,24.2199,24654,0
+PSA_F.US,D,20220419,000000,24.14,24.2897,24.01,24.06,26539,0
+PSA_F.US,D,20220420,000000,24.19,24.2834,24.0606,24.2,13779,0
+PSA_F.US,D,20220421,000000,24.32,24.32,24.045,24.1,19272,0
+PSA_F.US,D,20220422,000000,24.1,24.24,24.1,24.16,24897,0
+PSA_F.US,D,20220425,000000,24.15,24.3,24.15,24.3,14313,0
+PSA_F.US,D,20220426,000000,24.38,24.43,24.33,24.4,8285,0
+PSA_F.US,D,20220427,000000,24.4,24.4,24.1988,24.29,36636,0
+PSA_F.US,D,20220428,000000,24.39,24.79,24.29,24.6851,36721,0
+PSA_F.US,D,20220429,000000,24.61,24.83,24.42,24.75,42409,0
+PSA_F.US,D,20220502,000000,24.61,24.65,24.02,24.247,26768,0
+PSA_F.US,D,20220503,000000,24.4157,24.4157,24.01,24.08,25190,0
+PSA_F.US,D,20220504,000000,24.17,24.49,24.0011,24.49,20052,0
+PSA_F.US,D,20220505,000000,24.26,24.26,23.53,23.87,20044,0
+PSA_F.US,D,20220506,000000,23.8,24.0851,23.54,23.7,29128,0
+PSA_F.US,D,20220509,000000,23.65,23.65,23.25,23.3317,17988,0
+PSA_F.US,D,20220510,000000,23.44,23.7292,23.2836,23.68,17690,0
+PSA_F.US,D,20220511,000000,23.64,23.8451,23.5013,23.5638,14469,0
+PSA_F.US,D,20220512,000000,23.41,23.85,23.41,23.63,9457,0
+PSA_F.US,D,20220513,000000,23.6,23.9,23.57,23.62,11089,0
+PSA_F.US,D,20220516,000000,23.62,24.08,23.61,23.96,9830,0
+PSA_F.US,D,20220517,000000,24.06,24.39,23.8971,23.95,28098,0
+PSA_F.US,D,20220518,000000,23.85,23.98,23.69,23.87,33899,0
+PSA_F.US,D,20220519,000000,23.66,24.14,23.66,24.06,54821,0
+PSA_F.US,D,20220520,000000,23.92,24.1,23.88,24.08,40090,0
+PSA_F.US,D,20220523,000000,24.1,24.1,23.86,23.97,23113,0
+PSA_F.US,D,20220524,000000,23.84,24.16,23.82,24.14,14514,0
+PSA_F.US,D,20220525,000000,24.06,24.58,24.05,24.35,11855,0
+PSA_F.US,D,20220526,000000,24.3501,24.81,24.3501,24.43,19550,0
+PSA_F.US,D,20220527,000000,24.6,25.1305,24.6,25.03,25272,0
+PSA_F.US,D,20220531,000000,24.98,25.03,24.6741,25.03,52191,0
+PSA_F.US,D,20220601,000000,25.07,25.08,24.8233,24.98,11885,0
+PSA_F.US,D,20220602,000000,24.91,25.14,24.85,25.05,12979,0
+PSA_F.US,D,20220603,000000,24.91,25.08,24.91,25.04,12473,0
+PSA_F.US,D,20220606,000000,24.97,25.08,24.9201,25.01,36466,0
+PSA_F.US,D,20220607,000000,24.95,25.13,24.93,25.08,34607,0
+PSA_F.US,D,20220608,000000,24.99,25.06,24.95,24.95,54687,0
+PSA_F.US,D,20220609,000000,24.9,25,24.85,24.87,43648,0
+PSA_F.US,D,20220610,000000,24.74,24.75,24.53,24.55,40076,0
+PSA_F.US,D,20220613,000000,24.35,24.35,23.75,23.86,51358,0
+PSA_F.US,D,20220614,000000,23.74,23.98,23.37,23.55,34876,0
+PSA_F.US,D,20220615,000000,23.7756,23.94,23.5401,23.7,22529,0
+PSA_F.US,D,20220616,000000,23.59,23.74,23.52,23.62,23751,0
+PSA_F.US,D,20220617,000000,23.66,23.68,23.5201,23.59,15176,0
+PSA_F.US,D,20220621,000000,23.94,24.05,23.85,23.94,26293,0
+PSA_F.US,D,20220622,000000,24.05,24.15,23.8583,24.15,12964,0
+PSA_F.US,D,20220623,000000,24.39,24.39,24.0137,24.06,10315,0
+PSA_F.US,D,20220624,000000,24.19,24.24,24.0131,24.21,7809,0
+PSA_F.US,D,20220627,000000,24.28,24.47,24.147,24.345,5785,0
+PSA_F.US,D,20220628,000000,24.24,24.4999,24.24,24.315,12075,0
+PSA_F.US,D,20220629,000000,24.415,24.46,24.35,24.43,17903,0
+PSA_F.US,D,20220630,000000,24.28,24.46,24.27,24.31,14471,0
+PSA_F.US,D,20220701,000000,24.24,24.45,24.12,24.45,11730,0
+PSA_F.US,D,20220705,000000,24.42,24.62,24.18,24.62,23371,0
+PSA_F.US,D,20220706,000000,24.61,24.72,24.5176,24.5989,9491,0
+PSA_F.US,D,20220707,000000,24.65,24.7112,24.54,24.54,6723,0
+PSA_F.US,D,20220708,000000,24.6,24.78,24.56,24.75,6994,0
+PSA_F.US,D,20220711,000000,24.61,24.74,24.61,24.71,9313,0
+PSA_F.US,D,20220712,000000,24.77,24.81,24.71,24.798,8970,0
+PSA_F.US,D,20220713,000000,24.58,24.87,24.58,24.7883,4729,0
+PSA_F.US,D,20220714,000000,24.5,24.84,24.5,24.83,32493,0
+PSA_F.US,D,20220715,000000,24.87,25.069,24.87,24.89,20279,0
+PSA_F.US,D,20220718,000000,24.87,25,24.87,24.91,5644,0
+PSA_F.US,D,20220719,000000,25.01,25.1,24.9116,25.08,12147,0
+PSA_F.US,D,20220720,000000,25.02,25.19,25.02,25.18,17052,0
+PSA_F.US,D,20220721,000000,25.16,25.16,25.1001,25.135,1981,0
+PSA_F.US,D,20220722,000000,25.13,25.27,25.12,25.18,41926,0
+PSA_F.US,D,20220725,000000,25.21,25.3096,25.102,25.23,9099,0
+PSA_F.US,D,20220726,000000,25.29,25.3054,25.17,25.22,11954,0
+PSA_F.US,D,20220727,000000,25.22,25.33,25.21,25.26,5065,0
+PSA_F.US,D,20220728,000000,25.24,25.42,25.24,25.42,36295,0
+PSA_F.US,D,20220729,000000,25.4,25.76,25.4,25.71,44794,0
+PSA_F.US,D,20220801,000000,25.64,25.9885,25.64,25.78,20117,0
+PSA_F.US,D,20220802,000000,25.73,26.15,25.7152,25.98,40343,0
+PSA_F.US,D,20220803,000000,25.99,26.04,25.85,25.96,33930,0
+PSA_F.US,D,20220804,000000,25.93,26,25.785,25.84,94316,0
+PSA_F.US,D,20220805,000000,25.74,25.74,25.44,25.44,29815,0
+PSA_F.US,D,20220808,000000,25.45,25.7,25.36,25.44,32478,0
+PSA_F.US,D,20220809,000000,25.44,25.445,25.3,25.34,26759,0
+PSA_F.US,D,20220810,000000,25.55,25.55,25.3,25.41,22254,0
+PSA_F.US,D,20220811,000000,25.36,25.58,25.35,25.35,10461,0
+PSA_F.US,D,20220812,000000,25.3,25.37,25.3,25.31,23699,0
+PSA_F.US,D,20220815,000000,25.31,25.4,25.27,25.27,6818,0
+PSA_F.US,D,20220816,000000,25.26,25.39,25.26,25.36,19989,0
+PSA_F.US,D,20220817,000000,25.2275,25.265,25.15,25.195,9193,0
+PSA_F.US,D,20220818,000000,25.11,25.296,25.11,25.12,7935,0
+PSA_F.US,D,20220819,000000,24.99,25.0795,24.94,24.98,13980,0
+PSA_F.US,D,20220822,000000,24.85,24.9,24.74,24.74,9854,0
+PSA_F.US,D,20220823,000000,24.83,24.83,23.95,24.24,59364,0
+PSA_F.US,D,20220824,000000,24.1,24.465,24.05,24.16,15154,0
+PSA_F.US,D,20220825,000000,24.13,24.47,24.13,24.465,13688,0
+PSA_F.US,D,20220826,000000,24.56,24.59,24.4101,24.45,5956,0
+PSA_F.US,D,20220829,000000,24.46,24.4909,24.35,24.41,10346,0
+PSA_F.US,D,20220830,000000,24.33,24.475,24.26,24.32,26442,0
+PSA_F.US,D,20220831,000000,24.21,24.35,24.18,24.29,36034,0
+PSA_F.US,D,20220901,000000,24.24,24.28,23.896,24.1199,20953,0
+PSA_F.US,D,20220902,000000,23.94,24.2399,23.91,23.93,19775,0
+PSA_F.US,D,20220906,000000,23.93,23.93,23.5516,23.57,12417,0
+PSA_F.US,D,20220907,000000,23.67,23.69,23.54,23.6,9658,0
+PSA_F.US,D,20220908,000000,23.71,23.798,23.55,23.55,15599,0
+PSA_F.US,D,20220909,000000,23.61,23.91,23.61,23.91,11841,0
+PSA_F.US,D,20220912,000000,24,24.19,23.81,24.0746,6773,0
+PSA_F.US,D,20220913,000000,23.58,23.62,23.45,23.54,19841,0
+PSA_F.US,D,20220914,000000,23.47,23.77,23.47,23.73,36784,0
+PSA_F.US,D,20220915,000000,23.74,23.74,23.6123,23.64,8464,0
+PSA_F.US,D,20220916,000000,23.51,23.61,23.385,23.56,13926,0
+PSA_F.US,D,20220919,000000,23.4,23.6,23.4,23.47,22067,0
+PSA_F.US,D,20220920,000000,23.25,23.32,23.25,23.2735,13127,0
+PSA_F.US,D,20220921,000000,23.28,23.3078,23.2,23.2,9518,0
+PSA_F.US,D,20220922,000000,23.2,23.2,22.75,22.85,12787,0
+PSA_F.US,D,20220923,000000,22.7,22.78,22.31,22.5809,26055,0
+PSA_F.US,D,20220926,000000,22.41,22.505,22.12,22.21,12555,0
+PSA_F.US,D,20220927,000000,22.35,22.35,22.06,22.25,17884,0
+PSA_F.US,D,20220928,000000,22.26,22.6004,22.24,22.47,19920,0
+PSA_F.US,D,20220929,000000,22.51,22.57,22,22.02,26693,0
+PSA_F.US,D,20220930,000000,22.21,22.449,21.82,21.82,107928,0
+PSA_F.US,D,20221003,000000,22.03,22.22,21.92,22.12,11373,0
+PSA_F.US,D,20221004,000000,22.05,22.41,22.05,22.39,16654,0
+PSA_F.US,D,20221005,000000,22.2,22.283,22.01,22.1,25156,0
+PSA_F.US,D,20221006,000000,22.1973,22.1973,21.88,22.015,5541,0
+PSA_F.US,D,20221007,000000,21.78,21.9,21.655,21.85,7167,0
+PSA_F.US,D,20221010,000000,21.72,21.8307,21.6101,21.65,13760,0
+PSA_F.US,D,20221011,000000,21.56,21.75,21.5596,21.56,5551,0
+PSA_F.US,D,20221012,000000,21.51,21.57,21.34,21.34,16363,0
+PSA_F.US,D,20221013,000000,21.17,21.4,21.07,21.39,19120,0
+PSA_F.US,D,20221014,000000,21,21.79,21,21.21,9030,0
+PSA_F.US,D,20221017,000000,21.24,21.7446,21.24,21.41,6102,0
+PSA_F.US,D,20221018,000000,21.3001,21.5316,21.3,21.38,6503,0
+PSA_F.US,D,20221019,000000,21.3,21.4,21.0483,21.195,9501,0
+PSA_F.US,D,20221020,000000,20.95,21.2667,20.79,20.815,13434,0
+PSA_F.US,D,20221021,000000,20.81,20.81,20.2,20.21,36595,0
+PSA_F.US,D,20221024,000000,20.2,20.29,20.09,20.18,25871,0
+PSA_F.US,D,20221025,000000,20.2,20.56,20.15,20.55,27950,0
+PSA_F.US,D,20221026,000000,20.8,20.85,20.55,20.58,19476,0
+PSA_F.US,D,20221027,000000,20.56,20.77,20.56,20.74,17410,0
+PSA_F.US,D,20221028,000000,20.75,20.86,20.54,20.81,21216,0
+PSA_F.US,D,20221031,000000,20.7,21.03,20.7,21.03,26176,0
+PSA_F.US,D,20221101,000000,21.13,21.2082,21.005,21.03,19330,0
+PSA_F.US,D,20221102,000000,21.21,21.21,20.77,20.85,22719,0
+PSA_F.US,D,20221103,000000,20.69,20.86,20.4847,20.705,15940,0
+PSA_F.US,D,20221104,000000,20.89,20.89,20.44,20.55,14004,0
+PSA_F.US,D,20221107,000000,20.68,20.68,20.45,20.51,11794,0
+PSA_F.US,D,20221108,000000,20.51,20.95,20.51,20.93,11987,0
+PSA_F.US,D,20221109,000000,20.93,21.03,20.74,20.97,36211,0
+PSA_F.US,D,20221110,000000,21.33,22.05,21.33,22.02,33649,0
+PSA_F.US,D,20221111,000000,22.04,22.515,21.98,22.44,22026,0
+PSA_F.US,D,20221114,000000,22.52,22.53,22.21,22.26,21691,0
+PSA_F.US,D,20221115,000000,22.62,22.75,22.2503,22.71,10536,0
+PSA_F.US,D,20221116,000000,22.5024,22.997,22.5024,22.71,10675,0
+PSA_F.US,D,20221117,000000,22.67,22.67,22.4412,22.56,19584,0
+PSA_F.US,D,20221118,000000,22.52,22.6,22.47,22.5,14584,0
+PSA_F.US,D,20221121,000000,22.39,22.6,22.38,22.5313,14610,0
+PSA_F.US,D,20221122,000000,22.69,22.78,22.5,22.78,19706,0
+PSA_F.US,D,20221123,000000,22.78,22.84,22.661,22.68,12057,0
+PSA_F.US,D,20221125,000000,22.65,22.7,22.63,22.67,7233,0
+PSA_F.US,D,20221128,000000,22.61,22.74,22.53,22.53,41007,0
+PSA_F.US,D,20221129,000000,22.63,22.64,22.18,22.18,18755,0
+PSA_F.US,D,20221130,000000,22.29,22.47,22.15,22.47,22294,0
+PSA_F.US,D,20221201,000000,22.74,23.03,22.65,23.03,13780,0
+PSA_F.US,D,20221202,000000,22.97,23.255,22.75,23.125,24593,0
+PSA_F.US,D,20221205,000000,23.2,23.22,22.92,23,11233,0
+PSA_F.US,D,20221206,000000,23,23,22.6,22.6,12584,0
+PSA_F.US,D,20221207,000000,22.76,22.76,22.52,22.73,24124,0
+PSA_F.US,D,20221208,000000,22.6811,22.8,22.57,22.5718,14691,0
+PSA_F.US,D,20221209,000000,22.84,22.84,22.34,22.34,14839,0
+PSA_F.US,D,20221212,000000,22.25,22.3699,22.08,22.17,27053,0
+PSA_F.US,D,20221213,000000,22.42,22.42,21.92,22.25,24513,0
+PSA_F.US,D,20221214,000000,22.05,22.2786,22,22,20119,0
+PSA_F.US,D,20221215,000000,22.03,22.04,21.84,21.89,27855,0
+PSA_F.US,D,20221216,000000,21.84,22.06,21.8362,21.9,9941,0
+PSA_F.US,D,20221219,000000,21.98,22.03,21.82,21.82,14119,0
+PSA_F.US,D,20221220,000000,21.81,21.96,21.72,21.7653,17620,0
+PSA_F.US,D,20221221,000000,21.82,21.93,21.72,21.88,22723,0
+PSA_F.US,D,20221222,000000,21.94,21.95,21.56,21.67,29847,0
+PSA_F.US,D,20221223,000000,21.73,21.81,21.52,21.52,18268,0
+PSA_F.US,D,20221227,000000,21.52,21.7612,21.1501,21.2749,34895,0
+PSA_F.US,D,20221228,000000,21.25,21.31,21.03,21.05,35963,0
+PSA_F.US,D,20221229,000000,21.24,21.24,21.02,21.105,24598,0
+PSA_F.US,D,20221230,000000,21.16,21.48,20.95,21.08,43136,0
+PSA_F.US,D,20230103,000000,21.32,21.7099,21.32,21.59,28062,0
+PSA_F.US,D,20230104,000000,21.61,21.96,21.61,21.96,20710,0
+PSA_F.US,D,20230105,000000,21.99,22.25,21.89,22.1,24177,0
+PSA_F.US,D,20230106,000000,22.23,22.965,22.23,22.71,24918,0
+PSA_F.US,D,20230109,000000,22.71,22.84,22.25,22.54,23941,0
+PSA_F.US,D,20230110,000000,22.54,22.64,22.4452,22.58,14227,0
+PSA_F.US,D,20230111,000000,22.56,22.77,22.56,22.73,14010,0
+PSA_F.US,D,20230112,000000,22.78,22.925,22.6906,22.84,19536,0
+PSA_F.US,D,20230113,000000,22.74,23.07,22.74,22.86,8755,0
+PSA_F.US,D,20230117,000000,22.89,23.15,22.88,23.1,13678,0
+PSA_F.US,D,20230118,000000,23.17,23.58,23.17,23.4,38621,0
+PSA_F.US,D,20230119,000000,23.24,23.66,23.24,23.41,25128,0
+PSA_F.US,D,20230120,000000,23.42,23.7,23.38,23.43,12278,0
+PSA_F.US,D,20230123,000000,23.61,23.98,23.58,23.92,41117,0
+PSA_F.US,D,20230124,000000,23.83,24.14,23.83,23.9,28847,0
+PSA_F.US,D,20230125,000000,23.89,24.16,23.77,23.97,31722,0
+PSA_F.US,D,20230126,000000,24,24.14,24,24.1,25580,0
+PSA_F.US,D,20230127,000000,24.08,24.23,24.05,24.13,19097,0
+PSA_F.US,D,20230130,000000,24.18,24.24,24.13,24.2,39550,0
+PSA_F.US,D,20230131,000000,24.22,24.26,24.14,24.18,46257,0
+PSA_F.US,D,20230201,000000,24.13,24.36,24.11,24.35,33915,0
+PSA_F.US,D,20230202,000000,24.5,24.66,24.36,24.36,37848,0
+PSA_F.US,D,20230203,000000,24.29,24.48,24.09,24.12,21804,0
+PSA_F.US,D,20230206,000000,24.02,24.02,23.7101,23.89,23487,0
+PSA_F.US,D,20230207,000000,23.89,23.97,23.71,23.8,23716,0
+PSA_F.US,D,20230208,000000,23.8,23.9,23.63,23.87,28201,0
+PSA_F.US,D,20230209,000000,23.88,23.99,23.56,23.57,31491,0
+PSA_F.US,D,20230210,000000,23.51,23.63,23.45,23.54,15651,0
+PSA_F.US,D,20230213,000000,23.58,23.72,23.4801,23.72,16331,0
+PSA_F.US,D,20230214,000000,23.7,23.83,23.55,23.74,16282,0
+PSA_F.US,D,20230215,000000,23.7,23.7966,23.69,23.71,12959,0
+PSA_F.US,D,20230216,000000,23.6,23.62,23.5,23.5,12267,0
+PSA_F.US,D,20230217,000000,23.45,23.5,23.2329,23.33,16568,0
+PSA_F.US,D,20230221,000000,23.17,23.29,22.64,22.64,29512,0
+PSA_F.US,D,20230222,000000,22.64,22.8284,22.58,22.68,41368,0
+PSA_F.US,D,20230223,000000,22.68,23.02,22.65,23.02,16853,0
+PSA_F.US,D,20230224,000000,22.93,23,22.77,22.94,10671,0
+PSA_F.US,D,20230227,000000,22.87,23.18,22.87,23.13,11655,0
+PSA_F.US,D,20230228,000000,23.13,23.36,22.96,23.34,42084,0
+PSA_F.US,D,20230301,000000,23.11,23.23,23.07,23.12,10085,0
+PSA_F.US,D,20230302,000000,23.05,23.05,22.85,23.0151,16383,0
+PSA_F.US,D,20230303,000000,23.21,23.3,23.147,23.225,30670,0
+PSA_F.US,D,20230306,000000,23.12,23.42,23.12,23.37,11399,0
+PSA_F.US,D,20230307,000000,23.4,23.4,23.1209,23.23,11202,0
+PSA_F.US,D,20230308,000000,23.21,23.37,23.21,23.275,13544,0
+PSA_F.US,D,20230309,000000,23.32,23.32,22.7128,22.7128,11313,0
+PSA_F.US,D,20230310,000000,22.68,22.68,22.4,22.44,15265,0
+PSA_F.US,D,20230313,000000,22.48,22.48,22.11,22.3,28763,0
+PSA_F.US,D,20230314,000000,22.28,22.6887,22.0955,22.25,32022,0
+PSA_F.US,D,20230315,000000,22.05,22.35,21.825,22.13,22788,0
+PSA_F.US,D,20230316,000000,21.97,23.28,21.85,23.22,28686,0
+PSA_F.US,D,20230317,000000,22.825,23.31,22.76,23.31,14599,0
+PSA_F.US,D,20230320,000000,23.16,23.33,23.03,23.15,16340,0
+PSA_F.US,D,20230321,000000,23.41,23.51,23.14,23.28,25813,0
+PSA_F.US,D,20230322,000000,23.28,23.49,23.28,23.45,23549,0
+PSA_F.US,D,20230323,000000,23.6099,23.6099,23.41,23.42,13440,0
+PSA_F.US,D,20230324,000000,23.33,23.5399,23.3,23.42,8014,0
+PSA_F.US,D,20230327,000000,23.4,23.8599,23.4,23.6599,9950,0
+PSA_F.US,D,20230328,000000,23.66,23.66,23.5201,23.534,42279,0
+PSA_F.US,D,20230329,000000,23.52,23.9391,23.4907,23.4907,27118,0
+PSA_F.US,D,20230330,000000,23.73,23.73,23.5667,23.69,21109,0
+PSA_F.US,D,20230331,000000,23.59,23.97,23.59,23.97,27976,0
+PSA_F.US,D,20230403,000000,23.82,23.98,23.82,23.95,28149,0
+PSA_F.US,D,20230404,000000,23.95,24.09,23.8916,24.08,15634,0
+PSA_F.US,D,20230405,000000,24.038,24.14,24.038,24.1357,5001,0
+PSA_F.US,D,20230406,000000,24,24.1,24,24.06,15634,0
+PSA_F.US,D,20230410,000000,24.15,24.1641,24.02,24.1,12243,0
+PSA_F.US,D,20230411,000000,24.19,24.23,24.13,24.23,13152,0
+PSA_F.US,D,20230412,000000,24.15,24.33,24.0472,24.0472,17735,0
+PSA_F.US,D,20230413,000000,24.19,24.25,24.071,24.2,8644,0
+PSA_F.US,D,20230414,000000,24.1,24.23,24.1,24.1573,8998,0
+PSA_F.US,D,20230417,000000,24.15,24.2799,24.1425,24.187,14302,0
+PSA_F.US,D,20230418,000000,24.18,24.19,24.0584,24.1133,14496,0
+PSA_F.US,D,20230419,000000,24.09,24.25,24.0382,24.2,12317,0
+PSA_F.US,D,20230420,000000,24.13,24.2737,24.13,24.21,14140,0
+PSA_F.US,D,20230421,000000,24.19,24.3,24.14,24.14,9438,0
+PSA_F.US,D,20230424,000000,24.14,24.43,24.14,24.32,21517,0
+PSA_F.US,D,20230425,000000,24.2,24.3699,24.13,24.2,13709,0
+PSA_F.US,D,20230426,000000,24.37,24.57,24.32,24.36,60979,0
+PSA_F.US,D,20230427,000000,24.53,24.53,24.3809,24.4,23973,0
+PSA_F.US,D,20230428,000000,24.44,24.68,24.4,24.63,81796,0
+PSA_F.US,D,20230501,000000,24.55,24.68,24.3,24.38,28205,0
+PSA_F.US,D,20230502,000000,24.38,24.38,24.02,24.23,27515,0
+PSA_F.US,D,20230503,000000,24.2,24.31,24,24,20444,0
+PSA_F.US,D,20230504,000000,23.95,24.0767,23.78,23.99,28671,0
+PSA_F.US,D,20230505,000000,24.15,24.41,24.15,24.32,20290,0
+PSA_F.US,D,20230508,000000,24.43,24.44,24.23,24.384,11407,0
+PSA_F.US,D,20230509,000000,24.31,24.44,24.17,24.345,12929,0
+PSA_F.US,D,20230510,000000,24.4,24.6594,24.4,24.65,28203,0
+PSA_F.US,D,20230511,000000,24.34,24.6163,24.34,24.46,12810,0
+PSA_F.US,D,20230512,000000,24.5,24.64,24.26,24.61,13577,0
+PSA_F.US,D,20230515,000000,24.64,24.65,24.535,24.65,10053,0
+PSA_F.US,D,20230516,000000,24.51,24.599,24.4,24.4,14831,0
+PSA_F.US,D,20230517,000000,24.4,24.59,24.33,24.4114,12925,0
+PSA_F.US,D,20230518,000000,24.5,24.54,24.29,24.3,15576,0
+PSA_F.US,D,20230519,000000,24.3,24.37,24.15,24.25,24268,0
+PSA_F.US,D,20230522,000000,24.39,24.4,24.1219,24.21,16224,0
+PSA_F.US,D,20230523,000000,24.07,24.36,24.07,24.14,13782,0
+PSA_F.US,D,20230524,000000,24.2,24.28,24.07,24.09,17624,0
+PSA_F.US,D,20230525,000000,24.04,24.18,23.95,24.05,19982,0
+PSA_F.US,D,20230526,000000,24.14,24.3,24.07,24.09,10586,0
+PSA_F.US,D,20230530,000000,24.3,24.3208,24.11,24.14,9518,0
+PSA_F.US,D,20230531,000000,24.3,24.63,24.27,24.53,86938,0
+PSA_F.US,D,20230601,000000,24.46,24.74,24.46,24.64,16504,0
+PSA_F.US,D,20230602,000000,24.66,25,24.66,24.9,87752,0
+PSA_F.US,D,20230605,000000,24.95,24.96,24.82,24.88,11764,0
+PSA_F.US,D,20230606,000000,24.9873,25,24.8201,24.92,24314,0
+PSA_F.US,D,20230607,000000,24.92,24.95,24.72,24.83,32016,0
+PSA_F.US,D,20230608,000000,24.9,24.94,24.73,24.9,11080,0
+PSA_F.US,D,20230609,000000,24.87,24.95,24.86,24.91,14137,0
+PSA_F.US,D,20230612,000000,24.97,24.97,24.84,24.84,14501,0
+PSA_F.US,D,20230613,000000,24.57,24.62,24.4826,24.5,31687,0
+PSA_F.US,D,20230614,000000,24.59,24.59,24.29,24.31,24649,0
+PSA_F.US,D,20230615,000000,24.4,24.42,24.36,24.36,11037,0
+PSA_F.US,D,20230616,000000,24.49,24.49,24.35,24.36,9326,0
+PSA_F.US,D,20230620,000000,24.5,24.5,24.26,24.31,18065,0
+PSA_F.US,D,20230621,000000,24.26,24.51,24.18,24.28,17765,0
+PSA_F.US,D,20230622,000000,24.28,24.3699,24.21,24.25,13360,0
+PSA_F.US,D,20230623,000000,24.25,24.35,24.25,24.27,4808,0
+PSA_F.US,D,20230626,000000,24.37,24.42,24.26,24.37,2418,0
+PSA_F.US,D,20230627,000000,24.46,24.48,24.4,24.46,6708,0
+PSA_F.US,D,20230628,000000,24.32,24.6558,24.32,24.6,13692,0
+PSA_F.US,D,20230629,000000,24.61,24.61,24.3669,24.55,15299,0
+PSA_F.US,D,20230630,000000,24.5598,24.91,24.43,24.79,55983,0
+PSA_F.US,D,20230703,000000,24.79,24.8797,24.7376,24.81,16522,0
+PSA_F.US,D,20230705,000000,24.84,24.84,24.67,24.67,11926,0
+PSA_F.US,D,20230706,000000,24.46,24.46,24.1898,24.22,34674,0
+PSA_F.US,D,20230707,000000,24.17,24.52,24.17,24.33,20155,0
+PSA_F.US,D,20230710,000000,24.35,24.49,24.35,24.36,16840,0
+PSA_F.US,D,20230711,000000,24.44,24.51,24.33,24.47,17530,0
+PSA_F.US,D,20230712,000000,24.52,24.6226,24.49,24.53,15819,0
+PSA_F.US,D,20230713,000000,24.47,24.64,24.47,24.53,9868,0
+PSA_F.US,D,20230714,000000,24.5913,24.5913,24.38,24.4,13113,0
+PSA_F.US,D,20230717,000000,24.49,24.6,24.25,24.25,12617,0
+PSA_F.US,D,20230718,000000,24.25,24.43,24.25,24.37,10936,0
+PSA_F.US,D,20230719,000000,24.38,24.5,24.34,24.43,6808,0
+PSA_F.US,D,20230720,000000,24.43,24.44,24.34,24.41,3274,0
+PSA_F.US,D,20230721,000000,24.36,24.5,24.36,24.38,6698,0
+PSA_F.US,D,20230724,000000,24.5,24.51,24.44,24.5,11458,0
+PSA_F.US,D,20230725,000000,24.44,24.6,24.44,24.5,11766,0
+PSA_F.US,D,20230726,000000,24.46,24.6517,24.46,24.6,23846,0
+PSA_F.US,D,20230727,000000,24.82,24.82,24.38,24.38,13806,0
+PSA_F.US,D,20230728,000000,24.4,24.52,24.3112,24.47,17899,0
+PSA_F.US,D,20230731,000000,24.46,24.73,24.46,24.64,16510,0
+PSA_F.US,D,20230801,000000,24.52,24.52,24.27,24.31,17869,0
+PSA_F.US,D,20230802,000000,24.16,24.31,23.8624,24.01,21503,0
+PSA_F.US,D,20230803,000000,23.88,23.97,23.81,23.88,16867,0
+PSA_F.US,D,20230804,000000,23.9,24.2044,23.9,24.05,15421,0
+PSA_F.US,D,20230807,000000,24.08,24.1699,24.06,24.08,16003,0
+PSA_F.US,D,20230808,000000,24.08,24.1588,24.08,24.1,6547,0
+PSA_F.US,D,20230809,000000,24.39,24.39,24.1,24.12,18432,0
+PSA_F.US,D,20230810,000000,24.23,24.2728,23.95,24.06,9818,0
+PSA_F.US,D,20230811,000000,24.02,24.12,23.99,24.02,10362,0
+PSA_F.US,D,20230814,000000,24.12,24.1488,24,24.03,6700,0
+PSA_F.US,D,20230815,000000,23.95,24.1,23.93,24,28233,0
+PSA_F.US,D,20230816,000000,23.97,23.9959,23.72,23.75,23185,0
+PSA_F.US,D,20230817,000000,23.71,23.7799,23.46,23.65,22260,0
+PSA_F.US,D,20230818,000000,23.59,23.65,23.4508,23.56,20854,0
+PSA_F.US,D,20230821,000000,23.45,23.47,23.2101,23.35,24507,0
+PSA_F.US,D,20230822,000000,23.45,23.72,23.3743,23.38,19504,0
+PSA_F.US,D,20230823,000000,23.48,23.92,23.42,23.58,22850,0
+PSA_F.US,D,20230824,000000,23.5827,23.6999,23.52,23.69,20195,0
+PSA_F.US,D,20230825,000000,23.54,23.98,23.5247,23.68,21159,0
+PSA_F.US,D,20230828,000000,23.84,23.84,23.69,23.74,4507,0
+PSA_F.US,D,20230829,000000,23.66,23.91,23.66,23.88,15702,0
+PSA_F.US,D,20230830,000000,23.77,24.01,23.77,23.928,12914,0
+PSA_F.US,D,20230831,000000,23.97,24.11,23.8,24.06,92306,0
+PSA_F.US,D,20230901,000000,24.03,24.06,23.88,23.991,24351,0
+PSA_F.US,D,20230905,000000,23.99,24.05,23.85,23.86,24571,0
+PSA_F.US,D,20230906,000000,23.85,23.95,23.7604,23.88,23666,0
+PSA_F.US,D,20230907,000000,23.84,23.97,23.8011,23.86,8166,0
+PSA_F.US,D,20230908,000000,23.98,24.07,23.94,23.96,14572,0
+PSA_F.US,D,20230911,000000,23.92,24.08,23.92,24,8109,0
+PSA_F.US,D,20230912,000000,23.74,23.84,23.63,23.7,11881,0
+PSA_F.US,D,20230913,000000,23.8,23.85,23.63,23.7,13325,0
+PSA_F.US,D,20230914,000000,23.78,23.86,23.69,23.86,15384,0
+PSA_F.US,D,20230915,000000,23.68,23.83,23.68,23.83,13212,0
+PSA_F.US,D,20230918,000000,23.73,23.98,23.73,23.76,9871,0
+PSA_F.US,D,20230919,000000,23.65,23.92,23.65,23.79,9388,0
+PSA_F.US,D,20230920,000000,23.81,23.99,23.6,23.61,27615,0
+PSA_F.US,D,20230921,000000,23.37,23.4799,23.12,23.25,34197,0
+PSA_F.US,D,20230922,000000,23.35,23.43,23.1813,23.28,10041,0
+PSA_F.US,D,20230925,000000,23.08,23.22,23.02,23.09,14319,0
+PSA_F.US,D,20230926,000000,23.1,23.2373,22.75,22.83,30878,0
+PSA_F.US,D,20230927,000000,22.94,23.04,22.71,22.89,25196,0
+PSA_F.US,D,20230928,000000,22.84,23.06,22.8175,22.97,32161,0
+PSA_F.US,D,20230929,000000,23.08,23.235,22.78,22.78,54979,0
+PSA_F.US,D,20231002,000000,22.66,22.66,22.37,22.39,60538,0
+PSA_F.US,D,20231003,000000,22.28,22.28,21.66,21.78,56262,0
+PSA_F.US,D,20231004,000000,21.82,22.2272,21.5823,21.71,21279,0
+PSA_F.US,D,20231005,000000,21.71,21.77,21.53,21.62,25959,0
+PSA_F.US,D,20231006,000000,21.42,21.78,21.25,21.49,24068,0
+PSA_F.US,D,20231009,000000,21.42,21.8,21.42,21.64,19074,0
+PSA_F.US,D,20231010,000000,21.65,21.82,21.57,21.75,21931,0
+PSA_F.US,D,20231011,000000,21.98,21.98,21.74,21.75,14770,0
+PSA_F.US,D,20231012,000000,21.86,21.86,21.57,21.59,21040,0
+PSA_F.US,D,20231013,000000,21.79,21.79,21.47,21.49,16033,0
+PSA_F.US,D,20231016,000000,21.65,21.65,21.34,21.46,16342,0
+PSA_F.US,D,20231017,000000,21.24,21.46,21.24,21.26,13821,0
+PSA_F.US,D,20231018,000000,21.14,21.35,21.0015,21.08,29873,0
+PSA_F.US,D,20231019,000000,21.03,21.22,20.87,20.87,11305,0
+PSA_F.US,D,20231020,000000,20.81,21.17,20.76,21.17,25687,0
+PSA_F.US,D,20231023,000000,20.82,21.01,20.82,20.97,41194,0
+PSA_F.US,D,20231024,000000,20.97,21.2,20.85,21.2,58099,0
+PSA_F.US,D,20231025,000000,21.01,21.145,20.96,20.96,9482,0
+PSA_F.US,D,20231026,000000,20.91,21.07,20.91,20.96,9020,0
+PSA_F.US,D,20231027,000000,21.12,21.12,20.8113,20.88,7894,0
+PSA_F.US,D,20231030,000000,21.04,21.04,20.8,20.83,11371,0
+PSA_F.US,D,20231031,000000,20.99,21.18,20.85,21.11,31965,0
+PSA_F.US,D,20231101,000000,21.06,21.52,21.06,21.52,19631,0
+PSA_F.US,D,20231102,000000,21.62,22.48,21.43,22.32,42706,0
+PSA_F.US,D,20231103,000000,22.37,22.73,22.37,22.56,50080,0
+PSA_F.US,D,20231106,000000,22.5,22.59,22.42,22.57,14381,0
+PSA_F.US,D,20231107,000000,22.57,22.57,22.32,22.4,26709,0
+PSA_F.US,D,20231108,000000,22.34,22.4923,22.33,22.44,8609,0
+PSA_F.US,D,20231109,000000,22.43,22.43,21.96,21.96,12691,0
+PSA_F.US,D,20231110,000000,22.01,22.27,22.01,22.11,48112,0
+PSA_F.US,D,20231113,000000,22.18,22.37,22.025,22.32,17791,0
+PSA_F.US,D,20231114,000000,22.62,22.99,22.5706,22.6001,21019,0
+PSA_F.US,D,20231115,000000,22.77,22.77,22.5946,22.65,8200,0
+PSA_F.US,D,20231116,000000,22.77,22.77,22.64,22.7052,11020,0
+PSA_F.US,D,20231117,000000,22.82,22.95,22.665,22.67,10703,0
+PSA_F.US,D,20231120,000000,22.59,22.89,22.59,22.77,13074,0
+PSA_F.US,D,20231121,000000,22.7,22.75,22.54,22.73,19107,0
+PSA_F.US,D,20231122,000000,22.64,22.7272,22.41,22.62,16812,0
+PSA_F.US,D,20231124,000000,22.59,22.76,22.5,22.5448,3959,0
+PSA_F.US,D,20231127,000000,22.53,22.84,22.53,22.6519,12235,0
+PSA_F.US,D,20231128,000000,22.59,22.96,22.59,22.96,7840,0
+PSA_F.US,D,20231129,000000,23.0972,23.23,23.055,23.1692,10109,0
+PSA_F.US,D,20231130,000000,23.27,23.46,23.2,23.45,67787,0
+PSA_F.US,D,20231201,000000,23.36,23.68,23.3182,23.66,15139,0
+PSA_F.US,D,20231204,000000,23.5,23.6995,23.35,23.35,30066,0
+PSA_F.US,D,20231205,000000,23.36,23.66,23.3347,23.5,30133,0
+PSA_F.US,D,20231206,000000,23.5087,23.68,23.5,23.53,11809,0
+PSA_F.US,D,20231207,000000,23.54,23.77,23.5001,23.7078,7804,0
+PSA_F.US,D,20231208,000000,23.6,23.66,23.49,23.6,7121,0
+PSA_F.US,D,20231211,000000,23.6,23.7199,23.445,23.56,25513,0
+PSA_F.US,D,20231212,000000,23.22,23.3172,23.17,23.22,17327,0
+PSA_F.US,D,20231213,000000,23.2,23.58,23.1106,23.37,34225,0
+PSA_F.US,D,20231214,000000,23.34,23.8137,23.34,23.69,25306,0
+PSA_F.US,D,20231215,000000,23.69,23.7699,23.5,23.54,16357,0
+PSA_F.US,D,20231218,000000,23.5,23.5836,23.24,23.34,10528,0
+PSA_F.US,D,20231219,000000,23.25,23.6,23.25,23.6,14921,0
+PSA_F.US,D,20231220,000000,23.48,23.71,23.43,23.47,8329,0
+PSA_F.US,D,20231221,000000,23.49,23.79,23.46,23.64,12547,0
+PSA_F.US,D,20231222,000000,23.73,23.74,23.4701,23.71,16801,0
+PSA_F.US,D,20231226,000000,23.73,23.73,23.56,23.56,15380,0
+PSA_F.US,D,20231227,000000,23.75,23.7699,23.5528,23.76,13312,0
+PSA_F.US,D,20231228,000000,23.8,23.93,23.63,23.78,11068,0
+PSA_F.US,D,20231229,000000,23.72,23.8603,23.71,23.71,12477,0
+PSA_F.US,D,20240102,000000,23.79,23.79,23.56,23.56,9061,0
+PSA_F.US,D,20240103,000000,23.45,23.72,23.4107,23.44,10186,0
+PSA_F.US,D,20240104,000000,23.35,23.7199,23.35,23.5,10988,0
+PSA_F.US,D,20240105,000000,23.55,23.73,23.4,23.63,8323,0
+PSA_F.US,D,20240108,000000,23.67,23.67,23.4,23.63,10601,0
+PSA_F.US,D,20240109,000000,23.54,23.76,23.54,23.6837,9970,0
+PSA_F.US,D,20240110,000000,23.66,23.94,23.66,23.88,7178,0
+PSA_F.US,D,20240111,000000,23.88,23.96,23.81,23.96,9545,0
+PSA_F.US,D,20240112,000000,23.9346,23.99,23.8788,23.99,6613,0
+PSA_F.US,D,20240116,000000,23.96,23.96,23.72,23.72,10730,0
+PSA_F.US,D,20240117,000000,23.72,23.8899,23.5732,23.7199,3308,0
+PSA_F.US,D,20240118,000000,23.63,23.7235,23.52,23.545,8139,0
+PSA_F.US,D,20240119,000000,23.65,23.78,23.38,23.78,14293,0
+PSA_F.US,D,20240122,000000,23.86,24,23.7448,24,16323,0
+PSA_F.US,D,20240123,000000,23.88,23.9799,23.8544,23.9799,7451,0
+PSA_F.US,D,20240124,000000,24,24.17,23.8805,24.16,19403,0
+PSA_F.US,D,20240125,000000,24.18,24.42,24.05,24.42,13115,0
+PSA_F.US,D,20240126,000000,24.4,24.43,24.2782,24.42,17309,0
+PSA_F.US,D,20240129,000000,24.36,24.53,24.36,24.455,8137,0
+PSA_F.US,D,20240130,000000,24.4808,24.59,24.3629,24.54,26020,0
+PSA_F.US,D,20240131,000000,24.48,24.71,24.48,24.69,75882,0
+PSA_F.US,D,20240201,000000,24.78,24.88,24.55,24.86,23153,0
+PSA_F.US,D,20240202,000000,24.74,24.74,24.52,24.52,27031,0
+PSA_F.US,D,20240205,000000,24.43,24.43,24.2,24.32,11345,0
+PSA_F.US,D,20240206,000000,24.32,24.33,24.13,24.18,8985,0
+PSA_F.US,D,20240207,000000,24.14,24.3499,24.14,24.3,7474,0
+PSA_F.US,D,20240208,000000,24.17,24.47,24.17,24.45,16440,0
+PSA_F.US,D,20240209,000000,24.41,24.64,24.41,24.6,13297,0
+PSA_F.US,D,20240212,000000,24.64,24.64,24.58,24.64,17799,0
+PSA_F.US,D,20240213,000000,24.44,24.5717,24.2106,24.32,9584,0
+PSA_F.US,D,20240214,000000,24.3,24.4041,24.25,24.35,10521,0
+PSA_F.US,D,20240215,000000,24.25,24.53,24.25,24.52,8747,0
+PSA_F.US,D,20240216,000000,24.36,24.4896,24.35,24.45,9973,0
+PSA_F.US,D,20240220,000000,24.35,24.5363,24.35,24.53,10044,0
+PSA_F.US,D,20240221,000000,24.54,24.59,24.35,24.35,16930,0
+PSA_F.US,D,20240222,000000,24.35,24.5487,24.32,24.495,10522,0
+PSA_F.US,D,20240223,000000,24.43,24.6228,24.43,24.61,15685,0
+PSA_F.US,D,20240226,000000,24.61,24.61,24.52,24.6,6126,0
+PSA_F.US,D,20240227,000000,24.62,24.62,24.52,24.61,7414,0
+PSA_F.US,D,20240228,000000,24.58,24.64,24.525,24.57,7497,0
+PSA_F.US,D,20240229,000000,24.52,24.66,24.4901,24.65,65838,0
+PSA_F.US,D,20240301,000000,24.67,24.67,24.48,24.58,59449,0
+PSA_F.US,D,20240304,000000,24.6,24.6966,24.51,24.6,15814,0
+PSA_F.US,D,20240305,000000,24.55,24.64,24.54,24.64,15648,0
+PSA_F.US,D,20240306,000000,24.68,24.74,24.6,24.63,39839,0
+PSA_F.US,D,20240307,000000,24.7758,24.81,24.6008,24.71,47606,0
+PSA_F.US,D,20240308,000000,24.73,24.8325,24.73,24.78,7972,0
+PSA_F.US,D,20240311,000000,24.82,24.93,24.7147,24.93,15892,0
+PSA_F.US,D,20240312,000000,24.49,24.72,24.44,24.625,49267,0
+PSA_F.US,D,20240313,000000,24.66,24.8,24.5922,24.71,13853,0
+PSA_F.US,D,20240314,000000,24.57,24.67,24.57,24.62,15847,0
+PSA_F.US,D,20240315,000000,24.43,24.62,24.35,24.57,7511,0
+PSA_F.US,D,20240318,000000,24.56,24.62,24.45,24.47,11019,0
+PSA_F.US,D,20240319,000000,24.6,24.665,24.47,24.66,15091,0
+PSA_F.US,D,20240320,000000,24.55,24.74,24.55,24.71,13385,0
+PSA_F.US,D,20240321,000000,24.71,24.77,24.63,24.71,19150,0
+PSA_F.US,D,20240322,000000,24.8778,24.8778,24.34,24.79,12378,0
+PSA_F.US,D,20240325,000000,24.76,24.76,24.37,24.4,10452,0
+PSA_F.US,D,20240326,000000,24.38,24.503,24.12,24.3,18164,0
+PSA_F.US,D,20240327,000000,24.3,24.46,24.14,24.46,16049,0
+PSA_F.US,D,20240328,000000,24.46,24.4999,24.06,24.06,50328,0
+PSA_F.US,D,20240401,000000,24.14,24.31,24.08,24.21,28367,0
+PSA_F.US,D,20240402,000000,24.13,24.13,23.9001,24.08,13284,0
+PSA_F.US,D,20240403,000000,24.04,24.05,23.84,24.05,5601,0
+PSA_F.US,D,20240404,000000,24.1443,24.24,24.1443,24.19,14081,0
+PSA_F.US,D,20240405,000000,24.06,24.19,24.0228,24.15,8414,0
+PSA_F.US,D,20240408,000000,24.15,24.18,24.05,24.15,8946,0
+PSA_F.US,D,20240409,000000,24.13,24.22,24.03,24.15,15517,0
+PSA_F.US,D,20240410,000000,24,24,23.67,23.84,24840,0
+PSA_F.US,D,20240411,000000,23.91,23.91,23.3855,23.49,23471,0
+PSA_F.US,D,20240412,000000,23.4602,23.565,23.25,23.35,13767,0
+PSA_F.US,D,20240415,000000,23.18,23.4729,22.55,22.75,22407,0
+PSA_F.US,D,20240416,000000,22.58,22.9749,22.4702,22.66,18362,0
+PSA_F.US,D,20240417,000000,22.72,22.94,22.7,22.94,16327,0
+PSA_F.US,D,20240418,000000,22.76,22.94,22.63,22.675,17460,0
+PSA_F.US,D,20240419,000000,22.64,22.9899,22.64,22.79,10892,0
+PSA_F.US,D,20240422,000000,22.76,23.02,22.76,22.92,21081,0
+PSA_F.US,D,20240423,000000,22.94,23.26,22.94,23.23,14289,0
+PSA_F.US,D,20240424,000000,23.14,23.32,23.05,23.22,14353,0
+PSA_F.US,D,20240425,000000,23,23.09,22.8601,23.07,7996,0
+PSA_F.US,D,20240426,000000,23.33,23.33,22.97,23,18903,0
+PSA_F.US,D,20240429,000000,23.38,23.38,22.9629,23.07,8182,0
+PSA_F.US,D,20240430,000000,23.05,23.11,22.58,22.64,79035,0
+PSA_F.US,D,20240501,000000,22.71,22.9,22.67,22.76,25186,0
+PSA_F.US,D,20240502,000000,22.72,22.95,22.72,22.88,7523,0
+PSA_F.US,D,20240503,000000,23.12,23.24,22.92,23.1,12582,0
+PSA_F.US,D,20240506,000000,23.1,23.26,23.05,23.26,21626,0
+PSA_F.US,D,20240507,000000,23.31,23.38,23.16,23.25,13204,0
+PSA_F.US,D,20240508,000000,23.09,23.2,22.88,22.95,13287,0
+PSA_F.US,D,20240509,000000,22.95,23.0299,22.81,22.96,10062,0
+PSA_F.US,D,20240510,000000,22.82,23.0181,22.81,22.88,12667,0
+PSA_F.US,D,20240513,000000,22.88,23.14,22.88,22.88,6240,0
+PSA_F.US,D,20240514,000000,22.9892,23.0989,22.87,23,11502,0
+PSA_F.US,D,20240515,000000,23.13,23.216,23.047,23.2,18696,0
+PSA_F.US,D,20240516,000000,23.25,23.2693,23.06,23.21,9562,0
+PSA_F.US,D,20240517,000000,23.06,23.1499,22.99,23.11,13598,0
+PSA_F.US,D,20240520,000000,23.01,23.1268,22.9621,23.09,10247,0
+PSA_F.US,D,20240521,000000,23.1,23.19,22.94,23.19,6759,0
+PSA_F.US,D,20240522,000000,22.9626,23.16,22.9626,23.09,11888,0
+PSA_F.US,D,20240523,000000,23.04,23.24,22.71,22.7303,22450,0
+PSA_F.US,D,20240524,000000,22.73,23.07,22.73,23.07,9260,0
+PSA_F.US,D,20240528,000000,22.95,23.07,22.87,22.9025,14664,0
+PSA_F.US,D,20240529,000000,22.76,22.76,22.63,22.63,12745,0
+PSA_F.US,D,20240530,000000,22.61,22.91,22.61,22.86,6167,0
+PSA_F.US,D,20240531,000000,23,23.49,22.81,23.46,60764,0
+PSA_F.US,D,20240603,000000,23.43,23.585,23.43,23.56,7758,0
+PSA_F.US,D,20240604,000000,23.51,23.68,23.51,23.66,8530,0
+PSA_F.US,D,20240605,000000,23.72,23.72,23.44,23.6,9226,0
+PSA_F.US,D,20240606,000000,23.59,23.66,23.44,23.66,10787,0
+PSA_F.US,D,20240607,000000,23.58,23.63,23.49,23.62,9034,0
+PSA_F.US,D,20240610,000000,23.5011,23.61,23.485,23.57,12108,0
+PSA_F.US,D,20240611,000000,23.48,23.5,23.3601,23.44,11611,0
+PSA_F.US,D,20240612,000000,23.16,23.5699,23.16,23.2,28045,0
+PSA_F.US,D,20240613,000000,23.26,23.2792,23.1,23.125,17942,0
+PSA_F.US,D,20240614,000000,23.13,23.29,22.91,22.91,13807,0
+PSA_F.US,D,20240617,000000,22.835,22.98,22.67,22.77,15700,0
+PSA_F.US,D,20240618,000000,22.84,22.97,22.815,22.89,11116,0
+PSA_F.US,D,20240620,000000,22.95,22.97,22.74,22.79,19667,0
+PSA_F.US,D,20240621,000000,22.802,22.94,22.7517,22.8533,10405,0
+PSA_F.US,D,20240624,000000,22.7501,23.1,22.7501,22.91,10388,0
+PSA_F.US,D,20240625,000000,22.91,23.095,22.91,23.09,13147,0
+PSA_F.US,D,20240626,000000,23.09,23.28,22.945,23.27,25776,0
+PSA_F.US,D,20240627,000000,23.28,23.41,23.1964,23.4,13488,0
+PSA_F.US,D,20240628,000000,23.42,23.42,23.13,23.13,36337,0
+PSA_F.US,D,20240701,000000,23.0829,23.23,23.02,23.23,20394,0
+PSA_F.US,D,20240702,000000,23.03,23.21,23.03,23.21,13914,0
+PSA_F.US,D,20240703,000000,23.11,23.44,23.11,23.43,13299,0
+PSA_F.US,D,20240705,000000,23.31,23.5,23.1201,23.4218,6991,0
+PSA_F.US,D,20240708,000000,23.35,23.53,23.31,23.51,29337,0
+PSA_F.US,D,20240709,000000,23.42,23.446,23.16,23.16,17120,0
+PSA_F.US,D,20240710,000000,23.17,23.22,23.0801,23.157,23918,0
+PSA_F.US,D,20240711,000000,23.24,23.3406,23.18,23.19,13674,0
+PSA_F.US,D,20240712,000000,23.32,23.45,23.32,23.33,10747,0
+PSA_F.US,D,20240715,000000,23.29,23.49,23.2318,23.32,15826,0
+PSA_F.US,D,20240716,000000,23.36,23.5181,23.3301,23.419,9569,0
+PSA_F.US,D,20240717,000000,23.4,23.46,23.33,23.4,14879,0
+PSA_F.US,D,20240718,000000,23.47,23.47,23.33,23.33,9517,0
+PSA_F.US,D,20240719,000000,23.28,23.3989,23.28,23.32,5009,0
+PSA_F.US,D,20240722,000000,23.45,23.53,23.41,23.5,14792,0
+PSA_F.US,D,20240723,000000,23.55,23.55,23.44,23.44,9999,0
+PSA_F.US,D,20240724,000000,23.46,23.49,23.24,23.24,18350,0
+PSA_F.US,D,20240725,000000,23.26,23.44,23.26,23.3,15640,0
+PSA_F.US,D,20240726,000000,23.32,23.5,23.32,23.42,8249,0
+PSA_F.US,D,20240729,000000,23.43,23.4859,23.36,23.36,8748,0
+PSA_F.US,D,20240730,000000,23.48,23.48,23.37,23.37,11539,0
+PSA_F.US,D,20240731,000000,23.48,23.522,23.09,23.09,36250,0
+PSA_F.US,D,20240801,000000,23.19,23.38,23.17,23.38,12266,0
+PSA_F.US,D,20240802,000000,23.45,23.64,23.43,23.63,20130,0
+PSA_F.US,D,20240805,000000,23.22,23.58,23.22,23.58,12486,0
+PSA_F.US,D,20240806,000000,23.45,23.83,23.45,23.8,25343,0
+PSA_F.US,D,20240807,000000,23.9,23.96,23.66,23.9,11504,0
+PSA_F.US,D,20240808,000000,23.91,24.14,23.9036,23.97,30537,0
+PSA_F.US,D,20240809,000000,23.97,24.06,23.93,23.93,12026,0
+PSA_F.US,D,20240812,000000,23.93,23.97,23.82,23.82,13814,0
+PSA_F.US,D,20240813,000000,23.97,23.97,23.85,23.95,10253,0
+PSA_F.US,D,20240814,000000,24.01,24.18,24.01,24.14,13906,0
+PSA_F.US,D,20240815,000000,24.06,24.2,23.9901,24.11,27497,0
+PSA_F.US,D,20240816,000000,24.09,24.22,24.085,24.11,12347,0
+PSA_F.US,D,20240819,000000,24.11,24.2,24.11,24.19,19954,0
+PSA_F.US,D,20240820,000000,24.25,24.25,24.18,24.1844,43267,0
+PSA_F.US,D,20240821,000000,24.14,24.315,24.14,24.25,31289,0
+PSA_F.US,D,20240822,000000,24.22,24.29,24.2,24.26,15179,0
+PSA_F.US,D,20240823,000000,24.21,24.425,24.1725,24.34,27910,0
+PSA_F.US,D,20240826,000000,24.37,24.42,24.34,24.34,9746,0
+PSA_F.US,D,20240827,000000,24.41,24.45,24.32,24.36,18367,0
+PSA_F.US,D,20240828,000000,24.36,24.48,24.36,24.48,13515,0
+PSA_F.US,D,20240829,000000,24.43,24.54,24.3801,24.46,24669,0
+PSA_F.US,D,20240830,000000,24.43,24.46,24.06,24.25,79403,0
+PSA_F.US,D,20240903,000000,24.34,24.5,24.22,24.22,23126,0
+PSA_F.US,D,20240904,000000,24.25,24.54,24.25,24.32,21682,0
+PSA_F.US,D,20240905,000000,24.32,24.54,24.32,24.5,21221,0
+PSA_F.US,D,20240906,000000,24.51,24.63,24.405,24.4101,17209,0
+PSA_F.US,D,20240909,000000,24.45,24.66,24.45,24.65,12316,0
+PSA_F.US,D,20240910,000000,24.74,24.8,24.63,24.71,22048,0
+PSA_F.US,D,20240911,000000,24.72,24.81,24.63,24.81,11217,0
+PSA_F.US,D,20240912,000000,24.85,24.97,24.85,24.95,13283,0
+PSA_F.US,D,20240913,000000,24.73,24.73,24.63,24.64,54124,0
+PSA_F.US,D,20240916,000000,24.64,24.84,24.64,24.74,31343,0
+PSA_F.US,D,20240917,000000,24.835,24.94,24.76,24.87,24559,0
+PSA_F.US,D,20240918,000000,24.94,25,24.82,24.84,30097,0
+PSA_F.US,D,20240919,000000,25,25.082,24.9,24.9,29746,0
+PSA_F.US,D,20240920,000000,24.91,25.05,24.91,24.94,19679,0
+PSA_F.US,D,20240923,000000,25,25.05,24.95,24.95,16805,0
+PSA_F.US,D,20240924,000000,24.95,25.09,24.95,24.96,17754,0
+PSA_F.US,D,20240925,000000,25.03,25.0799,24.98,24.98,18273,0
+PSA_F.US,D,20240926,000000,24.98,25.07,24.95,24.95,15602,0
+PSA_F.US,D,20240927,000000,25.04,25.04,24.91,24.93,17629,0
+PSA_F.US,D,20240930,000000,24.94,25.11,24.78,24.97,134444,0
+PSA_F.US,D,20241001,000000,25.08,25.09,24.9014,25,19242,0
+PSA_F.US,D,20241002,000000,25,25.06,24.97,25.03,18390,0
+PSA_F.US,D,20241003,000000,25,25.09,25,25.02,22506,0
+PSA_F.US,D,20241004,000000,25.02,25.02,24.89,24.89,11982,0
+PSA_F.US,D,20241007,000000,24.84,24.87,24.66,24.66,17130,0
+PSA_F.US,D,20241008,000000,24.66,24.87,24.66,24.79,11679,0
+PSA_F.US,D,20241009,000000,24.8726,24.92,24.75,24.79,17526,0
+PSA_F.US,D,20241010,000000,24.79,24.84,24.71,24.73,16756,0
+PSA_F.US,D,20241011,000000,24.66,24.91,24.66,24.91,11806,0
+PSA_F.US,D,20241014,000000,24.86,24.93,24.8,24.88,12383,0
+PSA_F.US,D,20241015,000000,24.88,25.07,24.88,24.93,18606,0
+PSA_F.US,D,20241016,000000,25.08,25.08,24.902,24.99,14734,0
+PSA_F.US,D,20241017,000000,24.91,25.0163,24.82,24.86,22633,0
+PSA_F.US,D,20241018,000000,24.895,24.9,24.82,24.82,8399,0
+PSA_F.US,D,20241021,000000,24.67,24.82,24.61,24.63,10549,0
+PSA_F.US,D,20241022,000000,24.63,24.75,24.53,24.62,13585,0
+PSA_F.US,D,20241023,000000,24.59,24.6221,24.46,24.47,43230,0
+PSA_F.US,D,20241024,000000,24.47,24.575,24.4599,24.48,14214,0
+PSA_F.US,D,20241025,000000,24.63,24.63,24.4,24.4,19349,0
+PSA_F.US,D,20241028,000000,24.41,24.56,24.35,24.4,13202,0
+PSA_F.US,D,20241029,000000,24.29,24.371307,24.1508,24.35,13287,0
+PSA_F.US,D,20241030,000000,24.47,24.5165,24.31,24.31,12753,0
+PSA_F.US,D,20241031,000000,24.39,24.39,24.22,24.35,42599,0
+PSA_F.US,D,20241101,000000,24.4,24.4,24.12,24.12,11697,0
+PSA_F.US,D,20241104,000000,24.19,24.38,24.19,24.3,13676,0
+PSA_F.US,D,20241105,000000,24.22,24.56,24.22,24.44,11797,0
+PSA_F.US,D,20241106,000000,24.11,24.32,24.05,24.17,18172,0
+PSA_F.US,D,20241107,000000,24.21,24.393733,24.21,24.26,19137,0
+PSA_F.US,D,20241108,000000,24.41,24.6399,24.334,24.46,21793,0
+PSA_F.US,D,20241111,000000,24.525,24.525,24.23,24.25,8162,0
+PSA_F.US,D,20241112,000000,24.259525,24.33,23.98,23.98,32207,0
+PSA_F.US,D,20241113,000000,24.03,24.1,23.83,23.89,39357,0
+PSA_F.US,D,20241114,000000,23.9175,24.05,23.8019,23.81,33035,0
+PSA_F.US,D,20241115,000000,23.7132,23.84,23.7132,23.76,24476,0
+PSA_F.US,D,20241118,000000,23.76,23.9,23.65,23.65,14891,0
+PSA_F.US,D,20241119,000000,23.72,23.72,23.42,23.4521,17854,0
+PSA_F.US,D,20241120,000000,23.39,23.493285,23.18,23.19,21709,0
+PSA_F.US,D,20241121,000000,23.23,23.42,23.19,23.19,41412,0
+PSA_F.US,D,20241122,000000,23.34,23.4899,23.2175,23.22,18587,0
+PSA_F.US,D,20241125,000000,23.56,23.59,23.39,23.39,14672,0
+PSA_F.US,D,20241126,000000,23.4,23.5088,23.19,23.21,30980,0
+PSA_F.US,D,20241127,000000,23.34,23.3599,23.06,23.06,40886,0
+PSA_F.US,D,20241129,000000,23.11,23.3742,23.11,23.15,164957,0
+PSA_F.US,D,20241202,000000,23.22,23.31,23.05,23.05,103477,0
+PSA_F.US,D,20241203,000000,23.08,23.12,22.95,22.98,20469,0
+PSA_F.US,D,20241204,000000,23.0524,23.23,22.9,23.07,49974,0
+PSA_F.US,D,20241205,000000,23.12,23.2299,23.07,23.16,17976,0
+PSA_F.US,D,20241206,000000,23.28,23.28,23.05,23.1,22991,0
+PSA_F.US,D,20241209,000000,23.1875,23.2445,22.8,22.92,30818,0
+PSA_F.US,D,20241210,000000,22.94,22.9799,22.81,22.97,17888,0
+PSA_F.US,D,20241211,000000,22.8976,23.1069,22.8901,22.91,26267,0
+PSA_F.US,D,20241212,000000,22.81,22.96,22.63,22.73,40617,0
+PSA_F.US,D,20241213,000000,22.365,22.3905,22.13,22.25,15385,0
+PSA_F.US,D,20241216,000000,22.34,22.34,22.0201,22.05,35562,0
+PSA_F.US,D,20241217,000000,22.05,22.21,21.96,22.08,28837,0
+PSA_F.US,D,20241218,000000,22.07,22.19,21.62,21.86,53892,0
+PSA_F.US,D,20241219,000000,21.65,21.85,21.52,21.77,76680,0
+PSA_F.US,D,20241220,000000,21.765,21.98,21.72,21.88,28663,0
+PSA_F.US,D,20241223,000000,21.9124,21.9124,21.63,21.79,19586,0
+PSA_F.US,D,20241224,000000,21.69,21.7913,21.53,21.72,20541,0
+PSA_F.US,D,20241226,000000,21.57,21.7713,21.54,21.77,40785,0
+PSA_F.US,D,20241227,000000,21.73,21.78,21.6083,21.69,72343,0
+PSA_F.US,D,20241230,000000,21.6599,21.9,21.59,21.76,50297,0
+PSA_F.US,D,20241231,000000,21.805,22.15,21.76,22.15,67941,0
+PSA_F.US,D,20250102,000000,22.43,22.43,22.27,22.42,23980,0
+PSA_F.US,D,20250103,000000,22.588,22.745,22.42,22.63,26313,0
+PSA_F.US,D,20250106,000000,22.61,22.68,22.51,22.57,10395,0
+PSA_F.US,D,20250107,000000,22.515,22.5173,21.96,22.06,112758,0
+PSA_F.US,D,20250108,000000,22.105,22.14,21.8,21.96,33763,0
+PSA_F.US,D,20250110,000000,21.67,21.84,21.46,21.49,32007,0
+PSA_F.US,D,20250113,000000,21.43,21.43,21.2,21.33,31050,0
+PSA_F.US,D,20250114,000000,21.395,21.4592,21.25,21.4,31185,0
+PSA_F.US,D,20250115,000000,21.76,21.998,21.65,21.7,35587,0
+PSA_F.US,D,20250116,000000,21.77,22.02,21.7,21.84,46472,0
+PSA_F.US,D,20250117,000000,21.95,22.04,21.8111,21.92,41489,0
+PSA_F.US,D,20250121,000000,22.04,22.28,22,22.2,36414,0
+PSA_F.US,D,20250122,000000,22.26,22.3162,22.0679,22.12,21338,0
+PSA_F.US,D,20250123,000000,22.1245,22.22,21.95,22.07,29832,0
+PSA_F.US,D,20250124,000000,22.13,22.23,21.98,22.19,24941,0
+PSA_F.US,D,20250127,000000,22.14,22.485,22.04,22.45,31516,0
+PSA_F.US,D,20250128,000000,22.3299,22.45,22.2306,22.3,5608,0
+PSA_F.US,D,20250129,000000,22.37,22.37,22.0401,22.13,19717,0
+PSA_F.US,D,20250130,000000,22.25,22.35,22.11,22.2,10842,0
+PSA_F.US,D,20250131,000000,22.17,22.28,21.71,21.78,223830,0
+PSA_F.US,D,20250203,000000,21.71,21.94,21.71,21.74,27103,0
+PSA_F.US,D,20250204,000000,21.76,21.9399,21.74,21.82,14975,0
+PSA_F.US,D,20250205,000000,21.95,22.095,21.93,22.09,17907,0
+PSA_F.US,D,20250206,000000,22.04,22.09,21.9514,22.05,13642,0
+PSA_F.US,D,20250207,000000,22.03,22.03,21.88,21.98,12765,0
+PSA_F.US,D,20250210,000000,21.995,22.07,21.92,22.03,10272,0
+PSA_F.US,D,20250211,000000,21.9,22.1099,21.9,22.03,17141,0
+PSA_F.US,D,20250212,000000,21.835,21.92,21.76,21.92,16015,0
+PSA_F.US,D,20250213,000000,22.0372,22.1312,21.9601,22.12,10508,0
+PSA_F.US,D,20250214,000000,22.175,22.25,22.1,22.24,16250,0
+PSA_F.US,D,20250218,000000,22.24,22.34,22.11,22.15,23761,0
+PSA_F.US,D,20250219,000000,22.0711,22.17,21.9708,22.09,11858,0
+PSA_F.US,D,20250220,000000,22.004,22.14,22.0014,22.08,19983,0
+PSA_F.US,D,20250221,000000,22.07,22.1599,21.97,22.06,7427,0
+PSA_F.US,D,20250224,000000,22.035,22.19,22.035,22.16,8290,0
+PSA_F.US,D,20250225,000000,22.224417,22.36,22.1801,22.36,11948,0
+PSA_F.US,D,20250226,000000,22.3985,22.4,22.2566,22.35,8344,0
+PSA_F.US,D,20250227,000000,22.3,22.35,22.2384,22.25,4670,0
+PSA_F.US,D,20250228,000000,22.31,22.44,22.18,22.26,23652,0
+PSA_F.US,D,20250303,000000,22.2,22.36,22.17,22.28,10785,0
+PSA_F.US,D,20250304,000000,22.13,22.1839,22.05,22.1,43569,0
+PSA_F.US,D,20250305,000000,22.1,22.2,22,22.06,8997,0
+PSA_F.US,D,20250306,000000,21.99,22,21.81,21.87,20931,0
+PSA_F.US,D,20250307,000000,21.88,21.95,21.72,21.79,21113,0
+PSA_F.US,D,20250310,000000,21.72,21.85,21.64,21.7,13374,0
+PSA_F.US,D,20250311,000000,21.6854,21.85,21.6854,21.75,25762,0
+PSA_F.US,D,20250312,000000,21.8,21.87,21.7,21.8,11452,0
+PSA_F.US,D,20250313,000000,21.4531,21.67,21.4211,21.61,21997,0
+PSA_F.US,D,20250314,000000,21.62,21.79,21.6,21.67,22000,0
+PSA_F.US,D,20250317,000000,21.7,21.7826,21.68,21.76,5003,0
+PSA_F.US,D,20250318,000000,21.73,21.75,21.6,21.65,16929,0
+PSA_F.US,D,20250319,000000,21.65,21.7,21.58,21.66,14269,0
+PSA_F.US,D,20250320,000000,21.67,21.71,21.5353,21.61,16024,0
+PSA_F.US,D,20250321,000000,21.6,21.67,21.52,21.65,18808,0
+PSA_F.US,D,20250324,000000,21.6,21.7,21.5,21.58,18516,0
+PSA_F.US,D,20250325,000000,21.59,21.68,21.5,21.64,21726,0
+PSA_F.US,D,20250326,000000,21.59,21.6309,21.36,21.44,23054,0
+PSA_F.US,D,20250327,000000,21.38,21.49,21.36,21.44,18483,0
+PSA_F.US,D,20250328,000000,21.46,21.54,21.35,21.39,21770,0
+PSA_F.US,D,20250331,000000,21.27,21.3,21.1,21.14,102840,0
+PSA_F.US,D,20250401,000000,21.05,21.24,20.97,21.13,22504,0
+PSA_F.US,D,20250402,000000,21.1819,21.1819,21.03,21.16,19263,0
+PSA_F.US,D,20250403,000000,20.88,21.0899,20.77,20.97,34024,0
+PSA_F.US,D,20250404,000000,20.9,21.08,20.58,20.98,47567,0
+PSA_F.US,D,20250407,000000,20.6303,21.32,20.6,20.82,27703,0
+PSA_F.US,D,20250408,000000,20.9818,20.9818,20.7,20.81,17448,0
+PSA_F.US,D,20250409,000000,20.67,21.16,20.65,21.1,15642,0
+PSA_F.US,D,20250410,000000,20.86,20.99,20.67,20.67,30030,0
+PSA_F.US,D,20250411,000000,20.7467,20.7467,20.38,20.39,18233,0
+PSA_F.US,D,20250414,000000,19.87,20.64,19.87,20.52,31060,0
+PSA_F.US,D,20250415,000000,20.605,20.64,20.51,20.52,25419,0
+PSA_F.US,D,20250416,000000,20.55,20.6495,20.51,20.6,19150,0
+PSA_F.US,D,20250417,000000,20.6684,20.71,20.6288,20.66,9059,0
+PSA_F.US,D,20250421,000000,20.6707,20.6707,20.48,20.54,13840,0
+PSA_F.US,D,20250422,000000,20.7845,20.7845,20.61,20.66,16202,0
+PSA_F.US,D,20250423,000000,21.04,21.04,20.76,20.83,11636,0
+PSA_F.US,D,20250424,000000,20.895,20.97,20.88,20.96,7096,0
+PSA_F.US,D,20250425,000000,20.96,20.9999,20.83,20.91,14996,0
+PSA_F.US,D,20250428,000000,20,20.9699,20,20.95,11915,0
+PSA_F.US,D,20250429,000000,20.97,21.05,20.94,20.99,12835,0
+PSA_F.US,D,20250430,000000,20.8905,20.92,20.85,20.85,18156,0
+PSA_F.US,D,20250501,000000,20.87,21.03,20.635,20.78,18558,0
+PSA_F.US,D,20250502,000000,20.835,21.0266,20.63,20.8,12269,0
+PSA_F.US,D,20250505,000000,20,21.08,20,20.74,11259,0
+PSA_F.US,D,20250506,000000,20.8735,20.8735,20.7308,20.83,13215,0
+PSA_F.US,D,20250507,000000,20.9,20.95,20.85,20.88,12890,0
+PSA_F.US,D,20250508,000000,20.85,20.97,20.8329,20.94,14178,0
+PSA_F.US,D,20250509,000000,21.75,21.75,20.858,20.94,12422,0
+PSA_F.US,D,20250512,000000,21.05,21.05,20.9035,20.99,13244,0
+PSA_F.US,D,20250513,000000,20.925,20.9797,20.8,20.93,19186,0
+PSA_F.US,D,20250514,000000,20.93,20.95,20.8,20.81,23325,0
+PSA_F.US,D,20250515,000000,21.16,21.16,20.8,20.89,10284,0
+PSA_F.US,D,20250516,000000,21.14,21.14,20.7697,20.95,13321,0
+PSA_F.US,D,20250519,000000,20.87,20.95,20.83,20.9208,10859,0
+PSA_F.US,D,20250520,000000,20.875,20.98,20.855,20.86,10986,0
+PSA_F.US,D,20250521,000000,20.8147,20.83,20.51,20.54,29864,0
+PSA_F.US,D,20250522,000000,20.55,20.58,20.49,20.55,10334,0
+PSA_F.US,D,20250523,000000,20.44,20.49,20.42,20.48,8772,0
+PSA_F.US,D,20250527,000000,20.58,20.74,20.58,20.74,17862,0
+PSA_F.US,D,20250528,000000,20.68,20.68,20.55,20.56,20604,0
+PSA_F.US,D,20250529,000000,20.57,20.64,20.53,20.53,12137,0
+PSA_F.US,D,20250530,000000,20.6203,20.65,20.54,20.64,55007,0
+PSA_F.US,D,20250602,000000,20.62,20.62,20.5,20.55,12032,0
+PSA_F.US,D,20250603,000000,20.65,20.6899,20.54,20.65,5408,0
+PSA_F.US,D,20250604,000000,20.65,20.71,20.65,20.67,10806,0
+PSA_F.US,D,20250605,000000,20.67,20.75,20.6,20.65,21277,0
+PSA_F.US,D,20250606,000000,20.6745,20.7,20.65,20.65,43073,0
+PSA_F.US,D,20250609,000000,20.68,20.7325,20.61,20.7,13069,0
+PSA_F.US,D,20250610,000000,20.745,20.81,20.7,20.81,26315,0
+PSA_F.US,D,20250611,000000,20.8,20.87,20.8,20.8,26773,0
+PSA_F.US,D,20250612,000000,20.58,20.63,20.46,20.49,40739,0
+PSA_F.US,D,20250613,000000,21.75,21.75,20.34,20.4,17492,0
+PSA_F.US,D,20250616,000000,20.45,20.4803,20.22,20.2647,22627,0
+PSA_F.US,D,20250617,000000,20.35,20.36,20.21,20.23,21620,0
+PSA_F.US,D,20250618,000000,20.2382,20.36,20.21,20.21,18215,0
+PSA_F.US,D,20250620,000000,20.2529,20.34,20.21,20.27,15435,0
+PSA_F.US,D,20250623,000000,20.31,20.37,20.2701,20.33,15481,0
+PSA_F.US,D,20250624,000000,20.5,20.5,20.37,20.5,49904,0
+PSA_F.US,D,20250625,000000,20.47,20.5,20.4,20.44,25768,0
+PSA_F.US,D,20250626,000000,20.485,20.59,20.4305,20.58,17062,0
+PSA_F.US,D,20250627,000000,20.61,20.685,20.53,20.55,38434,0
+PSA_F.US,D,20250630,000000,20.6921,20.6921,20.33,20.34,87547,0
+PSA_F.US,D,20250701,000000,20.4381,20.57,20.34,20.53,26503,0
+PSA_F.US,D,20250702,000000,20.44,20.79,20.44,20.78,27283,0
+PSA_F.US,D,20250703,000000,20.805,20.89,20.78,20.88,12805,0
+PSA_F.US,D,20250707,000000,20.8791,20.8791,20.77,20.8087,12645,0
+PSA_F.US,D,20250708,000000,20.7533,20.93,20.7533,20.93,16321,0
+PSA_F.US,D,20250709,000000,20.98,21.13,20.96,21.12,28114,0
+PSA_F.US,D,20250710,000000,21.08,21.28,21.0236,21.26,10505,0
+PSA_F.US,D,20250711,000000,21.1898,21.26,20.99,21.1,15211,0
+PSA_F.US,D,20250714,000000,21.09,21.1219,20.83,20.9,22702,0
+PSA_F.US,D,20250715,000000,20.92,21.0399,20.64,20.65,26160,0
+PSA_F.US,D,20250716,000000,20.6782,20.8,20.585,20.61,16541,0
+PSA_F.US,D,20250717,000000,20.69,20.8399,20.656,20.8399,17304,0
+PSA_F.US,D,20250718,000000,20.5801,20.85,20.5801,20.85,8954,0
+PSA_F.US,D,20250721,000000,20.836,20.9,20.73,20.79,13195,0
+PSA_F.US,D,20250722,000000,20.81,20.82,20.738,20.82,7914,0
+PSA_F.US,D,20250723,000000,20.69,20.77,20.68,20.72,9049,0
+PSA_F.US,D,20250724,000000,20.725,20.74,20.63,20.67,7436,0
+PSA_F.US,D,20250725,000000,20.7599,20.82,20.6556,20.82,14698,0
+PSA_F.US,D,20250728,000000,20.721,20.89,20.7008,20.89,22067,0
+PSA_F.US,D,20250729,000000,20.9,21.01,20.78,21.0099,15413,0
+PSA_F.US,D,20250730,000000,20.99,21.1711,20.8307,20.8307,14628,0
+PSA_F.US,D,20250731,000000,21.05,21.34,20.9,21.29,78377,0
+PSA_F.US,D,20250801,000000,21.2,21.34,21.18,21.24,17095,0
+PSA_F.US,D,20250804,000000,21.27,21.45,21.18,21.45,6109,0
+PSA_F.US,D,20250805,000000,21.47,21.58,21.38,21.53,25281,0
+PSA_F.US,D,20250806,000000,21.55,21.6,21.39,21.44,17898,0
+PSA_F.US,D,20250807,000000,21.42,21.4256,21.26,21.26,11634,0
+PSA_F.US,D,20250808,000000,21.31,21.42,21.26,21.42,12882,0
+PSA_F.US,D,20250811,000000,21.37,21.44,21.3301,21.4181,11088,0
+PSA_F.US,D,20250812,000000,21.44,21.54,21.44,21.53,13067,0
+PSA_F.US,D,20250813,000000,21.3853,21.73,21.3853,21.71,15758,0
+PSA_F.US,D,20250814,000000,21.6788,21.69,21.5803,21.6301,11252,0
+PSA_F.US,D,20250815,000000,21.65,21.71,21.64,21.6882,6352,0
+PSA_F.US,D,20250818,000000,21.7026,21.7026,21.63,21.6662,5192,0
+PSA_F.US,D,20250819,000000,21.7049,21.82,21.675,21.735,20313,0
+PSA_F.US,D,20250820,000000,21.8074,21.8074,21.65,21.69,20767,0
+PSA_F.US,D,20250821,000000,21.69,21.7552,21.6,21.6,9504,0
+PSA_F.US,D,20250822,000000,21.62,21.7981,21.62,21.69,10210,0
+PSA_F.US,D,20250825,000000,21.8886,21.89,21.61,21.68,17519,0
+PSA_F.US,D,20250826,000000,21.7496,21.7496,21.44,21.44,28889,0
+PSA_F.US,D,20250827,000000,21.37,21.55,21.35,21.55,17561,0
+PSA_F.US,D,20250828,000000,21.5332,21.56,21.42,21.44,5793,0
+PSA_F.US,D,20250829,000000,21.45,21.55,21.17,21.17,61823,0
+PSA_F.US,D,20250902,000000,21.11,21.24,21.07,21.2,18459,0
+PSA_F.US,D,20250903,000000,21.12,21.3371,21.12,21.28,14574,0
+PSA_F.US,D,20250904,000000,21.3832,21.4399,21.26,21.42,13770,0
+PSA_F.US,D,20250905,000000,21.6661,21.83,21.55,21.83,15978,0
+PSA_F.US,D,20250908,000000,21.88,22.11,21.8799,22.09,17187,0
+PSA_F.US,D,20250909,000000,22.0277,22.2,22,22.2,12813,0
+PSA_F.US,D,20250910,000000,22.25,22.3076,22.1785,22.21,15253,0
+PSA_F.US,D,20250911,000000,22.305,22.55,22.27,22.54,18157,0
+PSA_F.US,D,20250912,000000,22.51,22.62,22.4793,22.57,16645,0
+PSA_F.US,D,20250915,000000,22.4173,22.4173,22.25,22.29,20915,0
+PSA_F.US,D,20250916,000000,22.27,22.2725,22.19,22.26,18584,0
+PSA_F.US,D,20250917,000000,22.2887,22.4799,22.21,22.395,29841,0
+PSA_F.US,D,20250918,000000,22.1643,22.47,22.1643,22.46,13989,0
+PSA_F.US,D,20250919,000000,22.43,22.64,22.3101,22.64,27274,0
+PSA_F.US,D,20250922,000000,22.43,22.64,22.43,22.64,19361,0
+PSA_F.US,D,20250923,000000,22.5,22.64,22.5,22.63,15206,0
+PSA_F.US,D,20250924,000000,22.574,22.665,22.5201,22.58,5974,0
+PSA_F.US,D,20250925,000000,22.575,22.6,22.3501,22.56,10650,0
+PSA_F.US,D,20250926,000000,22.575,22.69,22.49,22.6354,14140,0
+PSA_F.US,D,20250929,000000,22.73,22.75,22.5101,22.73,10582,0
+PSA_F.US,D,20250930,000000,22.695,22.86,22.6001,22.82,33038,0
+PSA_F.US,D,20251001,000000,22.81,23.03,22.7778,22.99,23179,0
+PSA_F.US,D,20251002,000000,23.0507,23.1,22.88,23.0245,12599,0
+PSA_F.US,D,20251003,000000,23.0799,23.0799,22.8501,22.88,32354,0
+PSA_F.US,D,20251006,000000,22.915,22.93,22.81,22.89,12481,0
+PSA_F.US,D,20251007,000000,22.8256,22.85,22.79,22.84,10096,0
+PSA_F.US,D,20251008,000000,22.83,22.92,22.74,22.74,16757,0
+PSA_F.US,D,20251009,000000,22.9,22.9,22.5301,22.63,21158,0
+PSA_F.US,D,20251010,000000,22.72,22.72,22.319,22.355,15159,0
+PSA_F.US,D,20251013,000000,22.23,22.53,22.23,22.37,15550,0
+PSA_F.US,D,20251014,000000,22.49,22.5406,22.27,22.38,24670,0
+PSA_F.US,D,20251015,000000,22.435,22.53,22.35,22.47,16197,0
+PSA_F.US,D,20251016,000000,22.3801,22.6499,22.38,22.54,10298,0
+PSA_F.US,D,20251017,000000,22.56,22.59,22.41,22.43,15725,0
+PSA_F.US,D,20251020,000000,22.44,22.79,22.44,22.58,19918,0
+PSA_F.US,D,20251021,000000,22.59,22.7172,22.59,22.65,14924,0
+PSA_F.US,D,20251022,000000,22.61,22.72,22.5,22.61,12136,0
+PSA_F.US,D,20251023,000000,22.64,22.69,22.47,22.55,10635,0
+PSA_F.US,D,20251024,000000,22.52,22.61,22.4517,22.5,22756,0
+PSA_F.US,D,20251027,000000,22.565,22.71,22.47,22.54,25556,0
+PSA_F.US,D,20251028,000000,22.66,22.8,22.54,22.59,21136,0
+PSA_F.US,D,20251029,000000,22.68,22.68,22.57,22.57,13107,0
+PSA_F.US,D,20251030,000000,22.54,22.54,22.29,22.3,22250,0
+PSA_F.US,D,20251031,000000,22.42,22.5115,22.09,22.11,52535,0
+PSA_F.US,D,20251103,000000,22.1,22.15,21.82,21.92,38298,0
+PSA_F.US,D,20251104,000000,21.8,21.88,21.71,21.81,22724,0
+PSA_F.US,D,20251105,000000,21.805,22,21.77,22,14340,0
+PSA_F.US,D,20251106,000000,22.02,22.02,21.83,21.99,14532,0
+PSA_F.US,D,20251107,000000,21.98,22,21.87,21.87,15277,0
+PSA_F.US,D,20251110,000000,22.16,22.16,21.87,22,9588,0
+PSA_F.US,D,20251111,000000,21.9496,22.03,21.93,21.94,9020,0
+PSA_F.US,D,20251112,000000,21.965,22,21.84,21.84,10582,0
+PSA_F.US,D,20251113,000000,21.94,21.94,21.67,21.71,15491,0
+PSA_F.US,D,20251114,000000,21.7451,21.87,21.67,21.7475,10182,0
+PSA_F.US,D,20251117,000000,21.68,21.7799,21.42,21.42,15115,0
+PSA_F.US,D,20251118,000000,21.525,21.5999,21.43,21.51,6052,0
+PSA_F.US,D,20251119,000000,21.4,21.5399,21.35,21.43,14253,0
+PSA_F.US,D,20251120,000000,21.53,21.59,21.2602,21.2762,10857,0
+PSA_F.US,D,20251121,000000,21.3,21.64,21.2311,21.6,14523,0
+PSA_F.US,D,20251124,000000,21.6,21.74,21.55,21.7,17083,0
+PSA_F.US,D,20251125,000000,21.6917,21.8,21.675,21.78,19908,0
+PSA_F.US,D,20251126,000000,21.83,21.99,21.71,21.86,14239,0
+PSA_F.US,D,20251128,000000,21.99,22,21.68,21.68,32511,0
+PSA_F.US,D,20251201,000000,21.62,21.62,21.5,21.54,25250,0
+PSA_F.US,D,20251202,000000,21.61,21.76,21.5001,21.56,11907,0
+PSA_F.US,D,20251203,000000,21.66,21.66,21.4258,21.526051,14487,0
+PSA_F.US,D,20251204,000000,21.42,21.5325,21.31,21.33,21389,0
+PSA_F.US,D,20251205,000000,21.46,21.48,21.33,21.4035,15829,0
+PSA_F.US,D,20251208,000000,21.4118,21.46,21.2932,21.405,15573,0
+PSA_F.US,D,20251209,000000,21.35,21.49,21.35,21.35,18793,0
+PSA_F.US,D,20251210,000000,21.3731,21.4795,21.25,21.37,15457,0
+PSA_F.US,D,20251211,000000,21.32,21.5587,21.3,21.48,33195,0
+PSA_F.US,D,20251212,000000,21.49,21.5248,21.34,21.36,8875,0
+PSA_F.US,D,20251215,000000,21.04,21.19,21.04,21.09,22985,0
+PSA_F.US,D,20251216,000000,21.1334,21.1334,20.98,21.07,18709,0
+PSA_F.US,D,20251217,000000,21.01,21.06,20.9,20.95,28197,0
+PSA_F.US,D,20251218,000000,21.12,21.26,20.97,21.025,25504,0
+PSA_F.US,D,20251219,000000,21.065,21.065,20.96,20.96,12365,0
+PSA_F.US,D,20251222,000000,21.015,21.13,20.88,21.07,13710,0
+PSA_F.US,D,20251223,000000,20.955,21.02,20.8,20.87,35485,0
+PSA_F.US,D,20251224,000000,20.8465,20.92,20.77,20.9,10675,0
+PSA_F.US,D,20251226,000000,20.9381,20.94,20.7711,20.88,12096,0
+PSA_F.US,D,20251229,000000,20.88,20.9,20.68,20.75,41018,0
+PSA_F.US,D,20251230,000000,20.8299,20.8299,20.62,20.7,53161,0
+PSA_F.US,D,20251231,000000,20.66,20.77,20.53,20.65,52766,0
+PSA_F.US,D,20260102,000000,20.91,20.9469,20.6101,20.89,17771,0
+PSA_F.US,D,20260105,000000,20.965,21.07,20.92,20.96,34181,0
+PSA_F.US,D,20260106,000000,20.99,21.0171,20.8301,20.92,28535,0
+PSA_F.US,D,20260107,000000,20.93,21,20.8,20.8,23543,0
+PSA_F.US,D,20260108,000000,20.8055,20.95,20.76,20.9,14695,0
+PSA_F.US,D,20260109,000000,20.91,20.930879,20.85,20.89,15706,0
+PSA_F.US,D,20260112,000000,20.9438,20.95,20.74,20.94,19566,0
+PSA_F.US,D,20260113,000000,20.95,21.1169,20.89,20.97,17778,0
+PSA_F.US,D,20260114,000000,20.97,21.1199,20.9,21.08,21744,0
+PSA_F.US,D,20260115,000000,21.14,21.2899,21.05,21.21,45533,0
+PSA_F.US,D,20260116,000000,21.2,21.3,21.17,21.23,15872,0
+PSA_F.US,D,20260120,000000,21,21.1899,20.741,21.07,18024,0
+PSA_F.US,D,20260121,000000,21.0101,21.24,21.0101,21.12,12392,0
+PSA_F.US,D,20260122,000000,21.205,21.3399,21.06,21.195,23197,0
+PSA_F.US,D,20260123,000000,21.185,21.34,21.1401,21.27,12682,0
+PSA_F.US,D,20260126,000000,21.3,21.302,21.1844,21.2401,11647,0
+PSA_F.US,D,20260127,000000,21.255,21.34,21.18,21.25,16629,0
+PSA_F.US,D,20260128,000000,21.28,21.29,21.13,21.195,21221,0
+PSA_F.US,D,20260129,000000,21.11,21.26,21.11,21.23,24901,0
+PSA_F.US,D,20260130,000000,21.1701,21.29,21.13,21.26,19959,0
+PSA_F.US,D,20260202,000000,21.2599,21.28,21.2,21.28,15715,0
+PSA_F.US,D,20260203,000000,21.23,21.28,21.04,21.18,15121,0
+PSA_F.US,D,20260204,000000,21.07,21.21,20.96,21.08,18362,0
+PSA_F.US,D,20260205,000000,21.1,21.109,20.965,21.05,12047,0
+PSA_F.US,D,20260206,000000,20.93,21.1555,20.93,21.12,21484,0
+PSA_F.US,D,20260209,000000,21.12,21.21,21.031,21.21,13946,0
+PSA_F.US,D,20260210,000000,21.2365,21.27,21.13,21.21,5000,0
+PSA_F.US,D,20260211,000000,21.21,21.273,21.14,21.17,4887,0
+PSA_F.US,D,20260212,000000,21.2,21.215,21.1,21.13,12272,0
+PSA_F.US,D,20260213,000000,21.25,21.25,21.1571,21.21,5435,0
+PSA_F.US,D,20260217,000000,21.16,21.36,21.16,21.35,15754,0
+PSA_F.US,D,20260218,000000,21.29,21.43,21.29,21.39,11264,0
diff --git a/daily/us/nyse stocks/2/psa_h.us.txt b/daily/us/nyse stocks/2/psa_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38a21787c50545de550446ff62c92ad60797b209
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_h.us.txt	
@@ -0,0 +1,1744 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_H.US,D,20190314,000000,25.25,25.32,25.23,25.28,175227,0
+PSA_H.US,D,20190315,000000,25.29,25.33,25.27,25.29,147716,0
+PSA_H.US,D,20190318,000000,25.33,25.34,25.26,25.29,184987,0
+PSA_H.US,D,20190319,000000,25.25,25.29,25.19,25.22,199017,0
+PSA_H.US,D,20190320,000000,25.24,25.3,25.11,25.29,138653,0
+PSA_H.US,D,20190321,000000,25.28,25.39,25.2693,25.35,160173,0
+PSA_H.US,D,20190322,000000,25.35,25.35,25.2579,25.34,107710,0
+PSA_H.US,D,20190325,000000,25.37,25.39,25.3,25.37,384252,0
+PSA_H.US,D,20190326,000000,25.4,25.55,25.395,25.55,144277,0
+PSA_H.US,D,20190327,000000,25.49,25.65,25.49,25.64,409353,0
+PSA_H.US,D,20190328,000000,25.66,25.8,25.64,25.8,147208,0
+PSA_H.US,D,20190329,000000,25.86,25.86,25.55,25.74,601277,0
+PSA_H.US,D,20190401,000000,25.78,25.79,25.63,25.73,39086,0
+PSA_H.US,D,20190402,000000,25.75,25.75,25.57,25.73,88488,0
+PSA_H.US,D,20190403,000000,25.75,25.98,25.64,25.98,240924,0
+PSA_H.US,D,20190404,000000,25.98,26.07,25.9008,26.045,130642,0
+PSA_H.US,D,20190405,000000,26.07,26.167,26.01,26.1,42467,0
+PSA_H.US,D,20190408,000000,26.1,26.18,26.0199,26.02,72916,0
+PSA_H.US,D,20190409,000000,26.0296,26.0399,25.9,25.99,60419,0
+PSA_H.US,D,20190410,000000,25.99,26.04,25.96,25.99,19628,0
+PSA_H.US,D,20190411,000000,25.99,26.0099,25.92,25.99,21084,0
+PSA_H.US,D,20190412,000000,25.939,26.04,25.935,25.98,19377,0
+PSA_H.US,D,20190415,000000,26,26.04,25.99,26,21857,0
+PSA_H.US,D,20190416,000000,26.02,26.1299,25.97,26.1,44877,0
+PSA_H.US,D,20190417,000000,26.1,26.1,25.85,25.93,37344,0
+PSA_H.US,D,20190418,000000,25.96,25.96,25.83,25.84,105512,0
+PSA_H.US,D,20190422,000000,25.85,25.899,25.74,25.8,47281,0
+PSA_H.US,D,20190423,000000,25.85,25.9,25.82,25.9,39736,0
+PSA_H.US,D,20190424,000000,25.9,25.94,25.8495,25.94,40354,0
+PSA_H.US,D,20190425,000000,25.94,26.07,25.9282,26.05,105746,0
+PSA_H.US,D,20190426,000000,26.06,26.19,26.06,26.12,26730,0
+PSA_H.US,D,20190429,000000,26.06,26.17,26.06,26.12,17468,0
+PSA_H.US,D,20190430,000000,26.17,26.17,26.01,26.03,122365,0
+PSA_H.US,D,20190501,000000,26.15,26.15,25.9476,26.02,29325,0
+PSA_H.US,D,20190502,000000,26.06,26.08,25.94,26,167996,0
+PSA_H.US,D,20190503,000000,26.05,26.11,25.95,26.11,15512,0
+PSA_H.US,D,20190506,000000,26.06,26.11,26,26.11,19912,0
+PSA_H.US,D,20190507,000000,26.11,26.11,25.9848,26.1,39740,0
+PSA_H.US,D,20190508,000000,26.11,26.11,26,26.09,12933,0
+PSA_H.US,D,20190509,000000,26.09,26.09,25.8806,26.01,15770,0
+PSA_H.US,D,20190510,000000,26.06,26.06,25.89,25.97,19788,0
+PSA_H.US,D,20190513,000000,25.9,25.94,25.85,25.87,40151,0
+PSA_H.US,D,20190514,000000,25.98,25.98,25.85,25.97,35369,0
+PSA_H.US,D,20190515,000000,25.94,26.11,25.94,26.03,56174,0
+PSA_H.US,D,20190516,000000,26.03,26.1299,25.91,26.1,40838,0
+PSA_H.US,D,20190517,000000,26.02,26.11,26,26.1,12998,0
+PSA_H.US,D,20190520,000000,26.06,26.14,26.01,26.05,19756,0
+PSA_H.US,D,20190521,000000,26.12,26.14,26.07,26.14,15117,0
+PSA_H.US,D,20190522,000000,26.14,26.19,26.1167,26.16,19780,0
+PSA_H.US,D,20190523,000000,26.05,26.185,26.05,26.17,22471,0
+PSA_H.US,D,20190524,000000,26.17,26.2,26.1399,26.2,10931,0
+PSA_H.US,D,20190528,000000,26.2,26.24,26.1127,26.23,22058,0
+PSA_H.US,D,20190529,000000,26.1257,26.2,26.04,26.15,33410,0
+PSA_H.US,D,20190530,000000,26.08,26.15,26.03,26.13,16469,0
+PSA_H.US,D,20190531,000000,26.01,26.15,26.01,26.12,115154,0
+PSA_H.US,D,20190603,000000,26.077,26.15,26.077,26.14,22506,0
+PSA_H.US,D,20190604,000000,26.22,26.24,26.0801,26.16,20236,0
+PSA_H.US,D,20190605,000000,26.169,26.21,26.06,26.08,42863,0
+PSA_H.US,D,20190606,000000,26.15,26.15,26.08,26.12,83809,0
+PSA_H.US,D,20190607,000000,26.1,26.25,26.1,26.2138,20870,0
+PSA_H.US,D,20190610,000000,26.2,26.331,26.2,26.29,33706,0
+PSA_H.US,D,20190611,000000,26.01,26.06,25.92,26.02,66829,0
+PSA_H.US,D,20190612,000000,26.05,26.08,25.94,25.94,33633,0
+PSA_H.US,D,20190613,000000,26.05,26.05,25.87,25.9655,33650,0
+PSA_H.US,D,20190614,000000,26.02,26.02,25.92,25.98,56885,0
+PSA_H.US,D,20190617,000000,25.96,26.02,25.949,26.02,27060,0
+PSA_H.US,D,20190618,000000,26.11,26.1544,26,26.08,39412,0
+PSA_H.US,D,20190619,000000,26.13,26.14,26,26.01,44495,0
+PSA_H.US,D,20190620,000000,26.19,26.19,26.0432,26.18,22820,0
+PSA_H.US,D,20190621,000000,26.18,26.18,26.01,26.18,30012,0
+PSA_H.US,D,20190624,000000,26.19,26.19,26.058,26.06,25185,0
+PSA_H.US,D,20190625,000000,26.1,26.1089,25.92,25.95,103679,0
+PSA_H.US,D,20190626,000000,26.02,26.06,25.93,26.02,43178,0
+PSA_H.US,D,20190627,000000,26.04,26.1448,26,26.0433,61087,0
+PSA_H.US,D,20190628,000000,26.09,26.19,26,26.19,229058,0
+PSA_H.US,D,20190701,000000,26.19,26.23,26.138,26.19,631632,0
+PSA_H.US,D,20190702,000000,26.17,26.34,26.1657,26.31,63540,0
+PSA_H.US,D,20190703,000000,26.33,26.41,26.3,26.38,5075,0
+PSA_H.US,D,20190705,000000,26.3,26.38,26.16,26.26,25894,0
+PSA_H.US,D,20190708,000000,26.35,26.35,26.24,26.29,24826,0
+PSA_H.US,D,20190709,000000,26.31,26.39,26.16,26.34,31986,0
+PSA_H.US,D,20190710,000000,26.38,26.55,26.2961,26.55,38438,0
+PSA_H.US,D,20190711,000000,26.47,26.55,26.3397,26.535,17302,0
+PSA_H.US,D,20190712,000000,26.61,26.67,26.53,26.65,22595,0
+PSA_H.US,D,20190715,000000,26.67,26.71,26.55,26.7,19177,0
+PSA_H.US,D,20190716,000000,26.7,26.72,26.635,26.64,18610,0
+PSA_H.US,D,20190717,000000,26.74,26.84,26.69,26.79,44862,0
+PSA_H.US,D,20190718,000000,26.83,26.86,26.8,26.86,28092,0
+PSA_H.US,D,20190719,000000,26.86,26.9661,26.75,26.88,19903,0
+PSA_H.US,D,20190722,000000,26.88,27.01,26.868,27,96440,0
+PSA_H.US,D,20190723,000000,27.09,27.09,26.9749,27.05,31516,0
+PSA_H.US,D,20190724,000000,27,27.2299,26.9734,27.08,18742,0
+PSA_H.US,D,20190725,000000,27.01,27.1,26.98,27.06,20929,0
+PSA_H.US,D,20190726,000000,27.12,27.14,27,27.13,31465,0
+PSA_H.US,D,20190729,000000,27.05,27.19,27.05,27.16,34935,0
+PSA_H.US,D,20190730,000000,27.08,27.2,27.07,27.19,553265,0
+PSA_H.US,D,20190731,000000,27.2,27.29,27.16,27.25,100511,0
+PSA_H.US,D,20190801,000000,27.37,27.37,27.0699,27.2299,42273,0
+PSA_H.US,D,20190802,000000,27.2,27.25,27.03,27.2,22709,0
+PSA_H.US,D,20190805,000000,27.19,27.19,26.77,26.95,79594,0
+PSA_H.US,D,20190806,000000,26.95,27.04,26.9,27.04,21221,0
+PSA_H.US,D,20190807,000000,26.95,27.04,26.86,26.87,33204,0
+PSA_H.US,D,20190808,000000,27,27.08,26.9007,27.08,11162,0
+PSA_H.US,D,20190809,000000,27.08,27.18,27.0604,27.1397,9748,0
+PSA_H.US,D,20190812,000000,27.17,27.3,27.0815,27.2875,27973,0
+PSA_H.US,D,20190813,000000,27.28,27.39,27.02,27.16,154421,0
+PSA_H.US,D,20190814,000000,27.18,27.18,27.02,27.14,50443,0
+PSA_H.US,D,20190815,000000,27.19,27.387,27.151,27.35,36950,0
+PSA_H.US,D,20190816,000000,27.35,27.35,27.2201,27.28,42402,0
+PSA_H.US,D,20190819,000000,27.48,27.48,27.28,27.42,20596,0
+PSA_H.US,D,20190820,000000,27.46,27.69,27.4,27.67,89561,0
+PSA_H.US,D,20190821,000000,27.76,27.79,27.65,27.7,47179,0
+PSA_H.US,D,20190822,000000,27.7,27.85,27.6,27.71,131811,0
+PSA_H.US,D,20190823,000000,27.81,27.81,27.676,27.73,56286,0
+PSA_H.US,D,20190826,000000,27.73,27.89,27.5851,27.83,17096,0
+PSA_H.US,D,20190827,000000,27.84,27.87,27.72,27.85,18555,0
+PSA_H.US,D,20190828,000000,27.85,27.91,27.71,27.91,53508,0
+PSA_H.US,D,20190829,000000,27.91,27.96,27.82,27.96,34244,0
+PSA_H.US,D,20190830,000000,27.92,28.04,27.8196,27.99,94780,0
+PSA_H.US,D,20190903,000000,27.94,27.94,27.84,27.93,23636,0
+PSA_H.US,D,20190904,000000,27.99,27.99,27.8381,27.99,26662,0
+PSA_H.US,D,20190905,000000,27.92,27.92,27.6601,27.8,85500,0
+PSA_H.US,D,20190906,000000,27.85,27.85,27.68,27.75,42195,0
+PSA_H.US,D,20190909,000000,27.82,27.84,27.71,27.84,47084,0
+PSA_H.US,D,20190910,000000,27.85,27.85,27.61,27.72,16232,0
+PSA_H.US,D,20190911,000000,27.37,27.39,27.11,27.3,15643,0
+PSA_H.US,D,20190912,000000,27.37,27.38,27.2188,27.31,20068,0
+PSA_H.US,D,20190913,000000,27.38,27.38,26.55,26.63,48290,0
+PSA_H.US,D,20190916,000000,26.79,26.79,26.39,26.67,42375,0
+PSA_H.US,D,20190917,000000,26.7,26.89,26.6,26.89,21573,0
+PSA_H.US,D,20190918,000000,26.96,27.14,26.86,27.14,44393,0
+PSA_H.US,D,20190919,000000,27.19,27.44,27.19,27.31,24878,0
+PSA_H.US,D,20190920,000000,27.36,27.36,27.2,27.36,11654,0
+PSA_H.US,D,20190923,000000,27.47,27.77,27.47,27.67,30280,0
+PSA_H.US,D,20190924,000000,27.67,27.84,27.66,27.72,16603,0
+PSA_H.US,D,20190925,000000,27.82,27.9587,27.67,27.78,23672,0
+PSA_H.US,D,20190926,000000,27.78,27.85,27.68,27.75,17947,0
+PSA_H.US,D,20190927,000000,27.9,28,27.8,27.99,48994,0
+PSA_H.US,D,20190930,000000,27.94,28.19,27.9087,28.12,106601,0
+PSA_H.US,D,20191001,000000,28.07,28.09,27.84,27.99,45803,0
+PSA_H.US,D,20191002,000000,28,28,27.5,27.9,23464,0
+PSA_H.US,D,20191003,000000,27.88,28,27.77,27.91,17177,0
+PSA_H.US,D,20191004,000000,27.99,28,27.85,27.868,20461,0
+PSA_H.US,D,20191007,000000,27.85,27.92,27.7,27.78,31140,0
+PSA_H.US,D,20191008,000000,27.96,27.98,27.845,27.96,29250,0
+PSA_H.US,D,20191009,000000,28,28.01,27.8,27.8,23434,0
+PSA_H.US,D,20191010,000000,27.79,27.9398,27.79,27.91,16821,0
+PSA_H.US,D,20191011,000000,27.93,28,27.8,27.93,18693,0
+PSA_H.US,D,20191014,000000,27.9,28,27.85,27.95,33589,0
+PSA_H.US,D,20191015,000000,28,28,27.8648,27.896,50310,0
+PSA_H.US,D,20191016,000000,27.96,27.96,27.78,27.85,15618,0
+PSA_H.US,D,20191017,000000,27.95,27.95,27.81,27.93,14635,0
+PSA_H.US,D,20191018,000000,27.95,28.09,27.95,28,38092,0
+PSA_H.US,D,20191021,000000,28.05,28.14,28,28.11,23984,0
+PSA_H.US,D,20191022,000000,28.11,28.19,28.068,28.17,112623,0
+PSA_H.US,D,20191023,000000,28.19,28.23,28.06,28.06,106034,0
+PSA_H.US,D,20191024,000000,28.2,28.29,28.05,28.19,28525,0
+PSA_H.US,D,20191025,000000,28.17,28.26,28.125,28.14,15516,0
+PSA_H.US,D,20191028,000000,28.2,28.2,27.9,27.9,22045,0
+PSA_H.US,D,20191029,000000,28.04,28.06,27.95,27.95,19683,0
+PSA_H.US,D,20191030,000000,28.02,28.04,27.6,27.82,47644,0
+PSA_H.US,D,20191031,000000,27.71,27.8,27.5,27.67,116699,0
+PSA_H.US,D,20191101,000000,27.69,27.79,27.6557,27.76,12566,0
+PSA_H.US,D,20191104,000000,27.79,27.935,27.7262,27.84,17381,0
+PSA_H.US,D,20191105,000000,27.82,27.82,27.5431,27.6,9437,0
+PSA_H.US,D,20191106,000000,27.65,27.66,27.47,27.54,16924,0
+PSA_H.US,D,20191107,000000,27.49,27.568,27.15,27.16,22341,0
+PSA_H.US,D,20191108,000000,27.14,27.14,26.895,26.96,29917,0
+PSA_H.US,D,20191111,000000,27,27,26.81,26.87,18054,0
+PSA_H.US,D,20191112,000000,26.93,27.1449,26.821,27.0879,20181,0
+PSA_H.US,D,20191113,000000,27.16,27.32,27.16,27.22,7680,0
+PSA_H.US,D,20191114,000000,27.23,27.38,27.23,27.29,14338,0
+PSA_H.US,D,20191115,000000,27.41,27.41,27.3488,27.36,5779,0
+PSA_H.US,D,20191118,000000,27.27,27.39,26.953,27.34,15883,0
+PSA_H.US,D,20191119,000000,27.32,27.47,27.27,27.38,12320,0
+PSA_H.US,D,20191120,000000,27.39,27.445,27.1962,27.34,21373,0
+PSA_H.US,D,20191121,000000,27.34,27.3534,27.19,27.23,7977,0
+PSA_H.US,D,20191122,000000,27.34,27.35,27.2203,27.2203,5934,0
+PSA_H.US,D,20191125,000000,27.37,27.37,27.1,27.25,35031,0
+PSA_H.US,D,20191126,000000,27.35,27.35,27.15,27.23,17061,0
+PSA_H.US,D,20191127,000000,27.27,27.27,27.06,27.06,15744,0
+PSA_H.US,D,20191129,000000,27.19,27.24,27,27,46316,0
+PSA_H.US,D,20191202,000000,26.99,27.09,26.72,27.09,17630,0
+PSA_H.US,D,20191203,000000,27.02,27.28,26.99,27.26,58929,0
+PSA_H.US,D,20191204,000000,27.27,27.3399,27.15,27.33,49185,0
+PSA_H.US,D,20191205,000000,27.34,27.34,27.2,27.25,15586,0
+PSA_H.US,D,20191206,000000,27.28,27.32,27.114,27.2195,13986,0
+PSA_H.US,D,20191209,000000,27.31,27.31,27.12,27.12,13818,0
+PSA_H.US,D,20191210,000000,27.12,27.29,27.12,27.22,20998,0
+PSA_H.US,D,20191211,000000,27.31,27.32,27.18,27.23,16772,0
+PSA_H.US,D,20191212,000000,27.03,27.03,26.85,26.97,15748,0
+PSA_H.US,D,20191213,000000,26.92,27.34,26.911,27.34,22603,0
+PSA_H.US,D,20191216,000000,27.39,27.425,27.2837,27.41,6781,0
+PSA_H.US,D,20191217,000000,27.4186,27.48,27.35,27.48,13098,0
+PSA_H.US,D,20191218,000000,27.48,27.73,27.42,27.73,13410,0
+PSA_H.US,D,20191219,000000,27.73,27.85,27.65,27.71,8989,0
+PSA_H.US,D,20191220,000000,27.58,27.69,27.58,27.58,14702,0
+PSA_H.US,D,20191223,000000,27.81,27.81,27.609,27.78,12945,0
+PSA_H.US,D,20191224,000000,27.7,27.86,27.6425,27.86,3132,0
+PSA_H.US,D,20191226,000000,27.86,27.86,27.7235,27.86,2934,0
+PSA_H.US,D,20191227,000000,27.86,27.86,27.63,27.83,8563,0
+PSA_H.US,D,20191230,000000,27.84,27.93,27.76,27.83,10375,0
+PSA_H.US,D,20191231,000000,27.76,27.88,27.69,27.69,20348,0
+PSA_H.US,D,20200102,000000,27.69,28.06,27.69,28.06,19066,0
+PSA_H.US,D,20200103,000000,27.71,28.1673,27.71,28.01,18732,0
+PSA_H.US,D,20200106,000000,28.14,28.14,27.91,28.0398,10527,0
+PSA_H.US,D,20200107,000000,27.94,27.94,27.72,27.8331,46783,0
+PSA_H.US,D,20200108,000000,27.8,28.06,27.8,27.9,27626,0
+PSA_H.US,D,20200109,000000,27.99,27.99,27.7,27.86,22783,0
+PSA_H.US,D,20200110,000000,27.73,27.95,27.73,27.9022,8290,0
+PSA_H.US,D,20200113,000000,27.99,28,27.92,28,7666,0
+PSA_H.US,D,20200114,000000,27.94,28.08,27.8901,28.05,14822,0
+PSA_H.US,D,20200115,000000,27.91,28.1442,27.91,28.12,17263,0
+PSA_H.US,D,20200116,000000,28,28.13,28,28.11,19539,0
+PSA_H.US,D,20200117,000000,28.1,28.2,27.88,28.2,19328,0
+PSA_H.US,D,20200121,000000,27.92,28.1947,27.92,28.19,13413,0
+PSA_H.US,D,20200122,000000,28.01,28.19,28.01,28.09,22300,0
+PSA_H.US,D,20200123,000000,28.17,28.17,27.95,27.99,17167,0
+PSA_H.US,D,20200124,000000,28.05,28.13,28,28.055,10097,0
+PSA_H.US,D,20200127,000000,27.91,28.075,27.91,28.0263,10562,0
+PSA_H.US,D,20200128,000000,27.97,28.08,27.97,28.0011,8550,0
+PSA_H.US,D,20200129,000000,28,28.16,27.95,28.1,23080,0
+PSA_H.US,D,20200130,000000,28.07,28.125,28.01,28.065,21129,0
+PSA_H.US,D,20200131,000000,27.97,28.15,27.97,28.02,17821,0
+PSA_H.US,D,20200203,000000,28.2012,28.2012,27.774,27.94,28445,0
+PSA_H.US,D,20200204,000000,27.87,28.04,27.87,27.95,25798,0
+PSA_H.US,D,20200205,000000,28.079,28.19,27.9,28.09,14073,0
+PSA_H.US,D,20200206,000000,27.98,28.19,27.98,28.19,16937,0
+PSA_H.US,D,20200207,000000,28.35,28.41,28.1005,28.2522,292212,0
+PSA_H.US,D,20200210,000000,28.18,28.3,28.03,28.3,17926,0
+PSA_H.US,D,20200211,000000,28.345,28.5188,28.345,28.4871,23849,0
+PSA_H.US,D,20200212,000000,28.33,28.46,28.28,28.4,28571,0
+PSA_H.US,D,20200213,000000,28.4815,28.4815,28.3491,28.38,23221,0
+PSA_H.US,D,20200214,000000,28.342,28.64,28.3317,28.6283,22767,0
+PSA_H.US,D,20200218,000000,28.63,28.63,28.51,28.52,67307,0
+PSA_H.US,D,20200219,000000,28.5651,28.647,26.5,28.26,71023,0
+PSA_H.US,D,20200220,000000,28.16,28.59,28.16,28.55,26882,0
+PSA_H.US,D,20200221,000000,28.42,28.58,28.42,28.5022,17503,0
+PSA_H.US,D,20200224,000000,28.39,28.405,28.02,28.02,13466,0
+PSA_H.US,D,20200225,000000,28.37,28.4,27.507,27.53,36380,0
+PSA_H.US,D,20200226,000000,27.6803,28.3126,27.39,27.64,35300,0
+PSA_H.US,D,20200227,000000,27.34,27.6335,27.1968,27.51,18835,0
+PSA_H.US,D,20200228,000000,27,27.78,26.93,27.03,62142,0
+PSA_H.US,D,20200302,000000,27.08,27.49,27.03,27.49,56915,0
+PSA_H.US,D,20200303,000000,27.31,27.8484,27.3,27.41,18845,0
+PSA_H.US,D,20200304,000000,27.51,27.5453,27.33,27.46,32234,0
+PSA_H.US,D,20200305,000000,27.21,27.49,27.07,27.16,33245,0
+PSA_H.US,D,20200306,000000,27.07,27.16,26.61,26.86,33090,0
+PSA_H.US,D,20200309,000000,26.25,26.67,26.06,26.37,55124,0
+PSA_H.US,D,20200310,000000,26.51,26.71,26.35,26.71,28368,0
+PSA_H.US,D,20200311,000000,26.66,26.7224,26.2,26.6,47456,0
+PSA_H.US,D,20200312,000000,25.6,26,25.21,25.62,109762,0
+PSA_H.US,D,20200313,000000,25.16,25.97,25.16,25.75,48240,0
+PSA_H.US,D,20200316,000000,25,25,24.08,24.5,112667,0
+PSA_H.US,D,20200317,000000,24.4,25.4549,24.128,25.13,70402,0
+PSA_H.US,D,20200318,000000,24.85,25.05,21.8061,24.4,151030,0
+PSA_H.US,D,20200319,000000,24.21,24.4945,22.5838,23.6584,100691,0
+PSA_H.US,D,20200320,000000,23.6,24.5,23.05,23.06,151547,0
+PSA_H.US,D,20200323,000000,23.85,23.85,21.26,22.39,74997,0
+PSA_H.US,D,20200324,000000,23.39,24.17,22.88,23.57,87140,0
+PSA_H.US,D,20200325,000000,23.71,25.51,23.71,25.07,77324,0
+PSA_H.US,D,20200326,000000,24.64,25.68,24.64,25.6,93378,0
+PSA_H.US,D,20200327,000000,25.35,25.3714,24.75,25.02,58864,0
+PSA_H.US,D,20200330,000000,24.88,25.58,24.88,25.58,22054,0
+PSA_H.US,D,20200331,000000,25.32,25.74,25.29,25.5,34499,0
+PSA_H.US,D,20200401,000000,25.15,25.19,24.64,25.1,130221,0
+PSA_H.US,D,20200402,000000,24.8,25.4,24.8,25.19,439227,0
+PSA_H.US,D,20200403,000000,25.3,25.3,24.76,24.87,84894,0
+PSA_H.US,D,20200406,000000,25.05,25.2058,25.03,25.19,64865,0
+PSA_H.US,D,20200407,000000,25.4,25.73,25.3,25.73,71658,0
+PSA_H.US,D,20200408,000000,25.55,26.3,25.51,26.025,61996,0
+PSA_H.US,D,20200409,000000,26.1,26.7949,26.1,26.555,36956,0
+PSA_H.US,D,20200413,000000,26.74,26.74,25.65,26.5,36346,0
+PSA_H.US,D,20200414,000000,26.33,26.79,26.33,26.78,41347,0
+PSA_H.US,D,20200415,000000,26.65,26.77,26.1187,26.74,50513,0
+PSA_H.US,D,20200416,000000,26.74,26.74,26.3196,26.36,46175,0
+PSA_H.US,D,20200417,000000,26.42,26.8,26.42,26.66,54643,0
+PSA_H.US,D,20200420,000000,26.54,26.72,26.39,26.5,49769,0
+PSA_H.US,D,20200421,000000,26.25,26.35,26.11,26.25,59171,0
+PSA_H.US,D,20200422,000000,26.43,26.6,26.28,26.28,26025,0
+PSA_H.US,D,20200423,000000,26.46,26.62,26.32,26.57,23049,0
+PSA_H.US,D,20200424,000000,26.47,26.75,26.47,26.64,48329,0
+PSA_H.US,D,20200427,000000,26.66,26.93,26.66,26.9226,13029,0
+PSA_H.US,D,20200428,000000,27.08,27.08,26.72,26.8,31671,0
+PSA_H.US,D,20200429,000000,26.81,27.18,26.81,27.1267,30328,0
+PSA_H.US,D,20200430,000000,27.12,27.4,27.02,27.39,34880,0
+PSA_H.US,D,20200501,000000,27.38,27.38,27.043,27.1201,16057,0
+PSA_H.US,D,20200504,000000,27.12,27.33,27.12,27.25,20841,0
+PSA_H.US,D,20200505,000000,27.255,27.37,27.1501,27.2605,19820,0
+PSA_H.US,D,20200506,000000,27.15,27.36,27.15,27.17,13426,0
+PSA_H.US,D,20200507,000000,27.13,27.38,27.13,27.25,26388,0
+PSA_H.US,D,20200508,000000,27.35,27.57,27.29,27.55,26174,0
+PSA_H.US,D,20200511,000000,27.5,27.59,27.408,27.58,24319,0
+PSA_H.US,D,20200512,000000,27.58,27.58,27.25,27.5,40283,0
+PSA_H.US,D,20200513,000000,27.37,27.4494,27.22,27.37,20892,0
+PSA_H.US,D,20200514,000000,27.16,27.25,26.859,27.24,18533,0
+PSA_H.US,D,20200515,000000,27.08,27.24,26.8333,26.845,17110,0
+PSA_H.US,D,20200518,000000,26.8,27.04,26.775,26.896,32654,0
+PSA_H.US,D,20200519,000000,26.77,27.0398,26.77,26.96,7782,0
+PSA_H.US,D,20200520,000000,26.96,27.03,26.87,26.94,10379,0
+PSA_H.US,D,20200521,000000,26.9,27.1,26.9,27.037,11971,0
+PSA_H.US,D,20200522,000000,26.95,27.21,26.93,27.2,16844,0
+PSA_H.US,D,20200526,000000,27.3,27.48,27.19,27.34,25024,0
+PSA_H.US,D,20200527,000000,27.35,27.48,27.24,27.48,33512,0
+PSA_H.US,D,20200528,000000,27.48,27.54,27.45,27.54,12364,0
+PSA_H.US,D,20200529,000000,27.36,27.58,27.36,27.58,15937,0
+PSA_H.US,D,20200601,000000,27.41,27.73,27.41,27.73,7238,0
+PSA_H.US,D,20200602,000000,27.82,27.89,27.75,27.89,23864,0
+PSA_H.US,D,20200603,000000,27.82,27.96,27.77,27.96,12396,0
+PSA_H.US,D,20200604,000000,27.95,27.96,27.76,27.83,27598,0
+PSA_H.US,D,20200605,000000,27.94,28.01,27.85,27.9501,15100,0
+PSA_H.US,D,20200608,000000,27.9,27.93,27.6836,27.93,25821,0
+PSA_H.US,D,20200609,000000,27.9,27.92,27.7601,27.82,15734,0
+PSA_H.US,D,20200610,000000,27.82,27.82,27.63,27.78,19833,0
+PSA_H.US,D,20200611,000000,27.6,27.6,27.21,27.26,51502,0
+PSA_H.US,D,20200612,000000,27.11,27.11,26.73,26.73,52275,0
+PSA_H.US,D,20200615,000000,26.6,26.99,26.6,26.98,36438,0
+PSA_H.US,D,20200616,000000,27.26,27.29,27.12,27.191,24810,0
+PSA_H.US,D,20200617,000000,27.12,27.314,27.12,27.2366,49629,0
+PSA_H.US,D,20200618,000000,27.22,27.4,27.15,27.4,15020,0
+PSA_H.US,D,20200619,000000,27.2501,27.44,27.15,27.19,46406,0
+PSA_H.US,D,20200622,000000,27.21,27.358,27,27.01,20829,0
+PSA_H.US,D,20200623,000000,27.02,27.12,26.91,27.02,36344,0
+PSA_H.US,D,20200624,000000,27.02,27.1499,26.9,26.96,24963,0
+PSA_H.US,D,20200625,000000,26.9,26.96,26.74,26.8,43936,0
+PSA_H.US,D,20200626,000000,26.89,26.89,26.67,26.67,27594,0
+PSA_H.US,D,20200629,000000,26.62,26.77,26.52,26.77,33706,0
+PSA_H.US,D,20200630,000000,26.77,26.97,26.67,26.67,88421,0
+PSA_H.US,D,20200701,000000,26.85,26.85,26.65,26.78,21080,0
+PSA_H.US,D,20200702,000000,26.8,26.94,26.76,26.89,17142,0
+PSA_H.US,D,20200706,000000,26.9056,26.99,26.8695,26.95,13050,0
+PSA_H.US,D,20200707,000000,26.97,27.2,26.93,27.1,38638,0
+PSA_H.US,D,20200708,000000,27.11,27.3,27.11,27.23,30205,0
+PSA_H.US,D,20200709,000000,27.23,27.2995,27.15,27.2995,22805,0
+PSA_H.US,D,20200710,000000,27.33,27.46,27.22,27.39,20509,0
+PSA_H.US,D,20200713,000000,27.4,27.58,27.22,27.22,20520,0
+PSA_H.US,D,20200714,000000,27.22,27.29,27.06,27.2774,44899,0
+PSA_H.US,D,20200715,000000,27.24,27.52,27.24,27.52,29549,0
+PSA_H.US,D,20200716,000000,27.49,27.68,27.4744,27.68,14531,0
+PSA_H.US,D,20200717,000000,27.58,27.785,27.58,27.77,16854,0
+PSA_H.US,D,20200720,000000,27.67,28.09,27.67,28.09,43649,0
+PSA_H.US,D,20200721,000000,28.1,28.19,28.02,28.17,51867,0
+PSA_H.US,D,20200722,000000,28.19,28.27,28.15,28.21,51311,0
+PSA_H.US,D,20200723,000000,28.25,28.38,28.1885,28.28,24390,0
+PSA_H.US,D,20200724,000000,28.38,28.42,28.29,28.29,9736,0
+PSA_H.US,D,20200727,000000,28.25,28.67,28.25,28.45,50216,0
+PSA_H.US,D,20200728,000000,28.41,28.66,28.41,28.5,20597,0
+PSA_H.US,D,20200729,000000,28.55,28.63,28.5,28.58,27322,0
+PSA_H.US,D,20200730,000000,28.48,28.61,28.42,28.51,19046,0
+PSA_H.US,D,20200731,000000,28.51,28.83,28.51,28.51,25476,0
+PSA_H.US,D,20200803,000000,28.51,28.74,28.51,28.59,14113,0
+PSA_H.US,D,20200804,000000,28.66,28.66,28.548,28.65,9143,0
+PSA_H.US,D,20200805,000000,28.66,28.73,28.62,28.62,9203,0
+PSA_H.US,D,20200806,000000,28.65,28.68,28.62,28.63,12543,0
+PSA_H.US,D,20200807,000000,28.64,28.71,28.45,28.7,29943,0
+PSA_H.US,D,20200810,000000,28.7,28.73,28.51,28.51,25192,0
+PSA_H.US,D,20200811,000000,28.44,28.66,28.23,28.58,33827,0
+PSA_H.US,D,20200812,000000,28.52,28.5535,28.38,28.46,63017,0
+PSA_H.US,D,20200813,000000,28.41,28.57,28.41,28.46,36257,0
+PSA_H.US,D,20200814,000000,28.41,28.55,28.41,28.46,23864,0
+PSA_H.US,D,20200817,000000,28.55,28.55,28.4002,28.465,12672,0
+PSA_H.US,D,20200818,000000,28.47,28.53,28.47,28.53,70531,0
+PSA_H.US,D,20200819,000000,28.54,28.57,28.5091,28.57,49599,0
+PSA_H.US,D,20200820,000000,28.6,28.68,28.5443,28.57,40239,0
+PSA_H.US,D,20200821,000000,28.67,28.67,28.4948,28.57,18030,0
+PSA_H.US,D,20200824,000000,28.67,28.67,28.38,28.56,36622,0
+PSA_H.US,D,20200825,000000,28.56,28.56,28.49,28.53,26583,0
+PSA_H.US,D,20200826,000000,28.53,28.58,28.53,28.58,33936,0
+PSA_H.US,D,20200827,000000,28.6,28.64,28.44,28.57,53169,0
+PSA_H.US,D,20200828,000000,28.57,28.6,28.49,28.49,12482,0
+PSA_H.US,D,20200831,000000,28.49,28.56,28.4,28.4,35145,0
+PSA_H.US,D,20200901,000000,28.4,28.7,28.4,28.53,25522,0
+PSA_H.US,D,20200902,000000,28.61,28.61,28.46,28.52,29202,0
+PSA_H.US,D,20200903,000000,28.52,28.588,28.3,28.53,9446,0
+PSA_H.US,D,20200904,000000,28.52,28.6,28.24,28.43,32379,0
+PSA_H.US,D,20200908,000000,28.36,28.57,28.36,28.48,70225,0
+PSA_H.US,D,20200909,000000,28.48,28.6,28.44,28.44,34870,0
+PSA_H.US,D,20200910,000000,28.55,28.694,28.55,28.63,19264,0
+PSA_H.US,D,20200911,000000,28.69,28.69,28.51,28.56,101980,0
+PSA_H.US,D,20200914,000000,28.39,28.57,28.36,28.51,109615,0
+PSA_H.US,D,20200915,000000,28.4298,28.61,28.4298,28.61,16614,0
+PSA_H.US,D,20200916,000000,28.65,28.73,28.5323,28.58,15494,0
+PSA_H.US,D,20200917,000000,28.56,28.58,28.44,28.455,16542,0
+PSA_H.US,D,20200918,000000,28.48,28.4816,28.3101,28.4,18187,0
+PSA_H.US,D,20200921,000000,28.31,28.35,28.2,28.249,6031,0
+PSA_H.US,D,20200922,000000,28.34,28.39,28.27,28.38,17298,0
+PSA_H.US,D,20200923,000000,28.38,28.39,27.95,28.11,12887,0
+PSA_H.US,D,20200924,000000,28.1,28.1,27.65,27.85,27547,0
+PSA_H.US,D,20200925,000000,27.91,28.32,27.85,28.24,16809,0
+PSA_H.US,D,20200928,000000,28.41,28.47,28.335,28.38,23543,0
+PSA_H.US,D,20200929,000000,28.39,28.4,28.2,28.38,44435,0
+PSA_H.US,D,20200930,000000,28.39,28.45,28.2,28.2,47204,0
+PSA_H.US,D,20201001,000000,28.33,28.63,28.2798,28.5406,22661,0
+PSA_H.US,D,20201002,000000,28.41,28.54,28.41,28.47,17005,0
+PSA_H.US,D,20201005,000000,28.48,28.69,28.4744,28.67,28438,0
+PSA_H.US,D,20201006,000000,28.58,28.7249,28.54,28.67,11031,0
+PSA_H.US,D,20201007,000000,28.67,28.68,28.51,28.67,18330,0
+PSA_H.US,D,20201008,000000,28.67,28.72,28.67,28.715,13091,0
+PSA_H.US,D,20201009,000000,28.71,28.71,28.63,28.69,9515,0
+PSA_H.US,D,20201012,000000,28.72,28.75,28.63,28.69,17020,0
+PSA_H.US,D,20201013,000000,28.65,28.77,28.645,28.77,23540,0
+PSA_H.US,D,20201014,000000,28.68,28.76,28.66,28.75,12649,0
+PSA_H.US,D,20201015,000000,28.73,28.77,28.65,28.715,9443,0
+PSA_H.US,D,20201016,000000,28.76,28.76,28.6,28.6,11095,0
+PSA_H.US,D,20201019,000000,28.57,28.6553,28.54,28.61,16350,0
+PSA_H.US,D,20201020,000000,28.61,28.7,28.61,28.69,12961,0
+PSA_H.US,D,20201021,000000,28.69,28.69,28.32,28.45,17110,0
+PSA_H.US,D,20201022,000000,28.36,28.57,28.25,28.4,22654,0
+PSA_H.US,D,20201023,000000,28.4,28.73,28.4,28.73,21586,0
+PSA_H.US,D,20201026,000000,28.68,28.73,28.5871,28.63,13703,0
+PSA_H.US,D,20201027,000000,28.63,28.68,28.5249,28.56,10582,0
+PSA_H.US,D,20201028,000000,28.51,28.5574,28.0793,28.08,22169,0
+PSA_H.US,D,20201029,000000,28.18,28.43,28.01,28.11,10905,0
+PSA_H.US,D,20201030,000000,28.1,28.36,28.1,28.3,56478,0
+PSA_H.US,D,20201102,000000,28.41,28.41,28.24,28.24,9081,0
+PSA_H.US,D,20201103,000000,28.24,28.43,28.24,28.34,6865,0
+PSA_H.US,D,20201104,000000,28.34,28.68,28.34,28.6,10883,0
+PSA_H.US,D,20201105,000000,28.67,28.74,28.6185,28.67,6239,0
+PSA_H.US,D,20201106,000000,28.6,28.7,28.51,28.55,7922,0
+PSA_H.US,D,20201109,000000,28.46,28.77,28.46,28.55,42240,0
+PSA_H.US,D,20201110,000000,28.51,28.68,28.46,28.5,52158,0
+PSA_H.US,D,20201111,000000,28.6,28.62,28.43,28.5,22404,0
+PSA_H.US,D,20201112,000000,28.57,28.57,28.45,28.45,20205,0
+PSA_H.US,D,20201113,000000,28.4988,28.56,28.42,28.475,25987,0
+PSA_H.US,D,20201116,000000,28.57,28.71,28.44,28.71,37192,0
+PSA_H.US,D,20201117,000000,28.7,28.75,28.67,28.71,16291,0
+PSA_H.US,D,20201118,000000,28.73,28.75,28.61,28.6599,8361,0
+PSA_H.US,D,20201119,000000,28.69,28.75,28.6704,28.7,12419,0
+PSA_H.US,D,20201120,000000,28.74,28.74,28.63,28.63,3998,0
+PSA_H.US,D,20201123,000000,28.72,28.78,28.68,28.68,22180,0
+PSA_H.US,D,20201124,000000,28.78,28.78,28.64,28.64,14919,0
+PSA_H.US,D,20201125,000000,28.71,28.755,28.68,28.69,13303,0
+PSA_H.US,D,20201127,000000,28.75,28.77,28.7,28.72,11032,0
+PSA_H.US,D,20201130,000000,28.64,28.73,28.57,28.57,49136,0
+PSA_H.US,D,20201201,000000,28.67,28.72,28.64,28.72,10446,0
+PSA_H.US,D,20201202,000000,28.72,28.79,28.7,28.79,10060,0
+PSA_H.US,D,20201203,000000,28.8,28.86,28.66,28.84,7522,0
+PSA_H.US,D,20201204,000000,28.84,28.88,28.8112,28.86,15074,0
+PSA_H.US,D,20201207,000000,28.79,28.86,28.7801,28.84,27087,0
+PSA_H.US,D,20201208,000000,28.89,28.94,28.51,28.85,17335,0
+PSA_H.US,D,20201209,000000,28.89,28.95,28.81,28.86,14422,0
+PSA_H.US,D,20201210,000000,28.91,28.94,28.84,28.9,14873,0
+PSA_H.US,D,20201211,000000,28.86,28.97,28.86,28.94,11062,0
+PSA_H.US,D,20201214,000000,28.7,28.7,28.54,28.7,19598,0
+PSA_H.US,D,20201215,000000,28.7,28.708,28.62,28.7,13826,0
+PSA_H.US,D,20201216,000000,28.72,28.74,28.65,28.7,10357,0
+PSA_H.US,D,20201217,000000,28.75,28.81,28.7,28.78,16403,0
+PSA_H.US,D,20201218,000000,28.81,28.88,28.7449,28.88,9498,0
+PSA_H.US,D,20201221,000000,28.84,28.93,28.69,28.85,23426,0
+PSA_H.US,D,20201222,000000,28.91,28.93,28.6543,28.8,21985,0
+PSA_H.US,D,20201223,000000,28.8,28.84,28.71,28.82,8461,0
+PSA_H.US,D,20201224,000000,28.84,28.975,28.84,28.96,6153,0
+PSA_H.US,D,20201228,000000,28.98,29,28.915,28.9432,13562,0
+PSA_H.US,D,20201229,000000,29,29,28.86,28.97,14896,0
+PSA_H.US,D,20201230,000000,28.86,28.92,28.76,28.92,15955,0
+PSA_H.US,D,20201231,000000,28.93,28.93,28.79,28.79,25839,0
+PSA_H.US,D,20210104,000000,28.89,28.89,28.6104,28.6104,7653,0
+PSA_H.US,D,20210105,000000,28.56,28.7,28.55,28.6,55711,0
+PSA_H.US,D,20210106,000000,28.44,28.65,27.91,28.12,35693,0
+PSA_H.US,D,20210107,000000,27.72,28.02,27.72,27.97,29162,0
+PSA_H.US,D,20210108,000000,28.07,28.07,27.82,27.95,9113,0
+PSA_H.US,D,20210111,000000,27.96,27.98,27.61,27.71,25622,0
+PSA_H.US,D,20210112,000000,27.8,27.8,27.35,27.56,38480,0
+PSA_H.US,D,20210113,000000,27.27,27.69,27.27,27.61,85300,0
+PSA_H.US,D,20210114,000000,27.67,27.71,27.5,27.65,30997,0
+PSA_H.US,D,20210115,000000,27.54,27.79,27.54,27.61,34892,0
+PSA_H.US,D,20210119,000000,27.86,27.99,27.69,27.93,21749,0
+PSA_H.US,D,20210120,000000,27.99,28.06,27.93,28.03,14868,0
+PSA_H.US,D,20210121,000000,28.03,28.04,27.8,27.9899,18321,0
+PSA_H.US,D,20210122,000000,27.92,28.03,27.91,28.03,16607,0
+PSA_H.US,D,20210125,000000,28.05,28.22,28.031,28.06,21040,0
+PSA_H.US,D,20210126,000000,28.13,28.22,27.95,28.2199,18740,0
+PSA_H.US,D,20210127,000000,28.21,28.21,27.88,27.88,15132,0
+PSA_H.US,D,20210128,000000,27.88,28.03,27.7901,28,11898,0
+PSA_H.US,D,20210129,000000,27.99,28.21,27.92,28.21,32109,0
+PSA_H.US,D,20210201,000000,28.21,28.21,28.03,28.085,12784,0
+PSA_H.US,D,20210202,000000,28.05,28.18,28.05,28.0714,11003,0
+PSA_H.US,D,20210203,000000,28.03,28.18,27.85,28,14509,0
+PSA_H.US,D,20210204,000000,27.9,27.97,27.685,27.97,26673,0
+PSA_H.US,D,20210205,000000,27.97,28.07,27.83,28.02,14320,0
+PSA_H.US,D,20210208,000000,28.02,28.035,27.9226,28,9274,0
+PSA_H.US,D,20210209,000000,27.87,28.07,27.87,28.07,23518,0
+PSA_H.US,D,20210210,000000,28.07,28.0899,27.91,27.95,20042,0
+PSA_H.US,D,20210211,000000,28.07,28.1,27.76,27.835,144315,0
+PSA_H.US,D,20210212,000000,27.84,27.84,27.57,27.5913,13260,0
+PSA_H.US,D,20210216,000000,27.68,27.68,27.3,27.3,18385,0
+PSA_H.US,D,20210217,000000,27.59,27.59,27.36,27.36,14431,0
+PSA_H.US,D,20210218,000000,27.47,27.6,27.28,27.58,21981,0
+PSA_H.US,D,20210219,000000,27.53,27.65,27.389,27.64,28987,0
+PSA_H.US,D,20210222,000000,27.64,27.64,27.44,27.64,16561,0
+PSA_H.US,D,20210223,000000,27.64,27.64,27.4745,27.54,9328,0
+PSA_H.US,D,20210224,000000,27.54,27.54,27.29,27.4,26385,0
+PSA_H.US,D,20210225,000000,27.5,27.5,27.05,27.2,33798,0
+PSA_H.US,D,20210226,000000,27.36,27.36,27.13,27.3,48751,0
+PSA_H.US,D,20210301,000000,27.5,27.53,27.24,27.51,14795,0
+PSA_H.US,D,20210302,000000,27.51,27.7,27.48,27.555,13447,0
+PSA_H.US,D,20210303,000000,27.64,27.64,27.3236,27.55,16579,0
+PSA_H.US,D,20210304,000000,27.57,27.57,27.2073,27.3472,54974,0
+PSA_H.US,D,20210305,000000,27.34,27.44,27.2,27.39,77490,0
+PSA_H.US,D,20210308,000000,27.3,27.39,27.2501,27.39,79772,0
+PSA_H.US,D,20210309,000000,27.4,27.46,27.22,27.415,46129,0
+PSA_H.US,D,20210310,000000,27.43,27.501,27.38,27.49,17346,0
+PSA_H.US,D,20210311,000000,27.56,27.7099,27.511,27.7,11069,0
+PSA_H.US,D,20210312,000000,27.66,27.67,27.5,27.67,51715,0
+PSA_H.US,D,20210315,000000,27.35,27.51,27.34,27.4713,28776,0
+PSA_H.US,D,20210316,000000,27.54,27.6318,27.51,27.601,16011,0
+PSA_H.US,D,20210317,000000,27.65,27.65,27.45,27.6,20591,0
+PSA_H.US,D,20210318,000000,27.58,27.58,27.18,27.2,17996,0
+PSA_H.US,D,20210319,000000,27.3,27.3718,27.002,27.27,10935,0
+PSA_H.US,D,20210322,000000,27.47,27.5,27.27,27.5,16774,0
+PSA_H.US,D,20210323,000000,27.53,27.631,27.47,27.575,11014,0
+PSA_H.US,D,20210324,000000,27.63,27.76,27.6,27.7416,28790,0
+PSA_H.US,D,20210325,000000,27.74,27.75,27.63,27.7257,10563,0
+PSA_H.US,D,20210326,000000,27.72,27.72,27.51,27.62,7512,0
+PSA_H.US,D,20210329,000000,27.65,27.69,27.47,27.58,8468,0
+PSA_H.US,D,20210330,000000,27.58,27.84,27.5,27.84,15665,0
+PSA_H.US,D,20210331,000000,27.83,28,27.79,27.79,26540,0
+PSA_H.US,D,20210401,000000,27.9,28.12,27.45,27.98,33905,0
+PSA_H.US,D,20210405,000000,27.91,28.06,27.9,28.0599,15389,0
+PSA_H.US,D,20210406,000000,28.08,28.38,28.0528,28.34,22083,0
+PSA_H.US,D,20210407,000000,28.38,28.46,28.33,28.46,17411,0
+PSA_H.US,D,20210408,000000,28.48,28.48,28.35,28.47,11793,0
+PSA_H.US,D,20210409,000000,28.48,28.48,28.39,28.4565,8441,0
+PSA_H.US,D,20210412,000000,28.46,28.46,28.35,28.3936,13507,0
+PSA_H.US,D,20210413,000000,28.35,28.5236,28.35,28.46,18641,0
+PSA_H.US,D,20210414,000000,28.46,28.551,28.46,28.46,18293,0
+PSA_H.US,D,20210415,000000,28.46,28.73,28.46,28.71,36766,0
+PSA_H.US,D,20210416,000000,28.69,28.7444,28.58,28.74,17676,0
+PSA_H.US,D,20210419,000000,28.74,28.74,28.59,28.59,9501,0
+PSA_H.US,D,20210420,000000,28.59,28.67,28.54,28.54,7951,0
+PSA_H.US,D,20210421,000000,28.6928,28.6928,28.45,28.5499,16543,0
+PSA_H.US,D,20210422,000000,28.51,28.618,28.51,28.585,14788,0
+PSA_H.US,D,20210423,000000,28.6,28.73,28.6,28.63,18574,0
+PSA_H.US,D,20210426,000000,28.69,28.7456,28.67,28.67,12404,0
+PSA_H.US,D,20210427,000000,28.6,28.68,28.55,28.55,20984,0
+PSA_H.US,D,20210428,000000,28.66,28.66,28.48,28.5605,7656,0
+PSA_H.US,D,20210429,000000,28.6,28.64,28.05,28.54,42795,0
+PSA_H.US,D,20210430,000000,28.61,28.61,28.32,28.32,54004,0
+PSA_H.US,D,20210503,000000,28.47,28.58,28.41,28.54,9134,0
+PSA_H.US,D,20210504,000000,28.46,28.5714,28.45,28.54,11516,0
+PSA_H.US,D,20210505,000000,28.59,28.59,28.3205,28.33,8169,0
+PSA_H.US,D,20210506,000000,28.48,28.48,28.18,28.2499,55985,0
+PSA_H.US,D,20210507,000000,28.25,28.25,28.1813,28.25,18925,0
+PSA_H.US,D,20210510,000000,28.25,28.38,28.196,28.21,14393,0
+PSA_H.US,D,20210511,000000,28.21,28.21,27.8903,27.97,25843,0
+PSA_H.US,D,20210512,000000,27.95,27.95,27.64,27.65,12909,0
+PSA_H.US,D,20210513,000000,27.63,27.8899,27.63,27.76,6070,0
+PSA_H.US,D,20210514,000000,27.76,27.9778,27.76,27.8034,6249,0
+PSA_H.US,D,20210517,000000,27.9,27.94,27.78,27.82,9254,0
+PSA_H.US,D,20210518,000000,27.8355,27.94,27.79,27.85,6562,0
+PSA_H.US,D,20210519,000000,27.76,27.92,27.76,27.9,13495,0
+PSA_H.US,D,20210520,000000,27.84,28.02,27.82,28,10124,0
+PSA_H.US,D,20210521,000000,27.91,28.225,27.9025,28.15,9452,0
+PSA_H.US,D,20210524,000000,28.24,28.32,28.19,28.1952,9151,0
+PSA_H.US,D,20210525,000000,28.25,28.275,28.17,28.275,5954,0
+PSA_H.US,D,20210526,000000,28.21,28.2696,28.03,28.04,16014,0
+PSA_H.US,D,20210527,000000,28.09,28.09,27.95,28.015,19661,0
+PSA_H.US,D,20210528,000000,28.02,28.05,27.87,27.99,38537,0
+PSA_H.US,D,20210601,000000,28.16,28.25,27.9,28.2,40340,0
+PSA_H.US,D,20210602,000000,28.28,28.28,28.01,28.067,43564,0
+PSA_H.US,D,20210603,000000,28.11,28.1777,27.97,28.03,61225,0
+PSA_H.US,D,20210604,000000,28.1,28.2,28.01,28.1,570775,0
+PSA_H.US,D,20210607,000000,28.18,28.22,28.05,28.06,25801,0
+PSA_H.US,D,20210608,000000,28.2,28.2,28.05,28.1035,8698,0
+PSA_H.US,D,20210609,000000,28.18,28.35,28.12,28.16,22208,0
+PSA_H.US,D,20210610,000000,28.24,28.24,28.13,28.2,24803,0
+PSA_H.US,D,20210611,000000,28.22,28.338,28.13,28.31,25173,0
+PSA_H.US,D,20210614,000000,28,28.0671,27.85,28,23138,0
+PSA_H.US,D,20210615,000000,28.03,28.1,27.915,28.1,25510,0
+PSA_H.US,D,20210616,000000,28.13,28.13,28.0196,28.08,11345,0
+PSA_H.US,D,20210617,000000,28,28.2,28,28.11,18389,0
+PSA_H.US,D,20210618,000000,28.15,28.25,28.074,28.19,22039,0
+PSA_H.US,D,20210621,000000,28.22,28.22,28.09,28.16,8464,0
+PSA_H.US,D,20210622,000000,28.19,28.315,28.164,28.3,23526,0
+PSA_H.US,D,20210623,000000,28.35,28.39,28.2282,28.3659,10623,0
+PSA_H.US,D,20210624,000000,28.37,28.47,28.2833,28.4,13570,0
+PSA_H.US,D,20210625,000000,28.4,28.4,28.2,28.3399,14054,0
+PSA_H.US,D,20210628,000000,28.37,28.47,28.2752,28.47,10945,0
+PSA_H.US,D,20210629,000000,28.47,28.47,28.32,28.46,13819,0
+PSA_H.US,D,20210630,000000,28.46,28.68,28.4,28.6,54176,0
+PSA_H.US,D,20210701,000000,28.58,28.68,28.5,28.5,11417,0
+PSA_H.US,D,20210702,000000,28.5,28.57,28.42,28.42,19127,0
+PSA_H.US,D,20210706,000000,28.59,28.59,28.4601,28.55,14951,0
+PSA_H.US,D,20210707,000000,28.58,28.58,28.4433,28.5,18330,0
+PSA_H.US,D,20210708,000000,28.57,28.57,28.36,28.47,6917,0
+PSA_H.US,D,20210709,000000,28.49,28.5153,28.45,28.45,10540,0
+PSA_H.US,D,20210712,000000,28.57,28.57,28.4,28.426,9756,0
+PSA_H.US,D,20210713,000000,28.56,28.56,28.2217,28.38,18629,0
+PSA_H.US,D,20210714,000000,28.41,28.41,28.31,28.34,8906,0
+PSA_H.US,D,20210715,000000,28.43,28.43,28.25,28.35,11910,0
+PSA_H.US,D,20210716,000000,28.39,28.39,28.22,28.3,15285,0
+PSA_H.US,D,20210719,000000,28.28,28.28,28.1,28.1,14353,0
+PSA_H.US,D,20210720,000000,28.23,28.2589,28.108,28.21,21883,0
+PSA_H.US,D,20210721,000000,28.2,28.2,28.1,28.18,14631,0
+PSA_H.US,D,20210722,000000,28.18,28.23,28.1354,28.18,36551,0
+PSA_H.US,D,20210723,000000,28.23,28.23,28.1,28.16,125132,0
+PSA_H.US,D,20210726,000000,28.22,28.24,28.1,28.14,7146,0
+PSA_H.US,D,20210727,000000,28.11,28.135,27.93,28.13,281060,0
+PSA_H.US,D,20210728,000000,28.15,28.2,28.01,28.1,15094,0
+PSA_H.US,D,20210729,000000,28.14,28.19,28.05,28.12,202638,0
+PSA_H.US,D,20210730,000000,28.07,28.2,28.05,28.08,36796,0
+PSA_H.US,D,20210802,000000,28.16,28.16,28.06,28.1,95885,0
+PSA_H.US,D,20210803,000000,28.18,28.18,28.09,28.11,20264,0
+PSA_H.US,D,20210804,000000,28.15,28.15,28.1,28.115,11970,0
+PSA_H.US,D,20210805,000000,28.16,28.19,28.1,28.12,20740,0
+PSA_H.US,D,20210806,000000,28.12,28.15,28.026,28.12,19168,0
+PSA_H.US,D,20210809,000000,28.22,28.22,27.94,28.04,13447,0
+PSA_H.US,D,20210810,000000,28.03,28.05,27.81,27.93,8518,0
+PSA_H.US,D,20210811,000000,27.94,28.1,27.94,28.05,7575,0
+PSA_H.US,D,20210812,000000,27.96,28.18,27.96,28.15,14417,0
+PSA_H.US,D,20210813,000000,28.17,28.31,28.17,28.3,23400,0
+PSA_H.US,D,20210816,000000,28.22,28.22,28.05,28.1,15360,0
+PSA_H.US,D,20210817,000000,27.98,28.075,27.93,28.05,14530,0
+PSA_H.US,D,20210818,000000,28.05,28.09,27.9991,28.06,15101,0
+PSA_H.US,D,20210819,000000,27.93,28.07,27.93,28.07,13159,0
+PSA_H.US,D,20210820,000000,28.1,28.1,27.94,27.98,14933,0
+PSA_H.US,D,20210823,000000,28,28,27.92,27.98,14250,0
+PSA_H.US,D,20210824,000000,27.98,28.09,27.9797,27.98,26052,0
+PSA_H.US,D,20210825,000000,27.94,28.0796,27.94,28.065,19202,0
+PSA_H.US,D,20210826,000000,28.09,28.1,27.9806,28.01,116022,0
+PSA_H.US,D,20210827,000000,28,28.1,28,28.06,44699,0
+PSA_H.US,D,20210830,000000,28.1,28.11,27.98,28,23335,0
+PSA_H.US,D,20210831,000000,28.03,28.08,27.98,28.02,99077,0
+PSA_H.US,D,20210901,000000,28.06,28.16,28.02,28.09,127551,0
+PSA_H.US,D,20210902,000000,28.2,28.25,28.07,28.21,19367,0
+PSA_H.US,D,20210903,000000,28.21,28.21,28.07,28.15,10970,0
+PSA_H.US,D,20210907,000000,28.3,28.3,28.05,28.07,28372,0
+PSA_H.US,D,20210908,000000,28.08,28.23,28.08,28.19,25068,0
+PSA_H.US,D,20210909,000000,28.21,28.33,28.19,28.29,15808,0
+PSA_H.US,D,20210910,000000,28.35,28.39,28.2943,28.37,11361,0
+PSA_H.US,D,20210913,000000,28.38,28.396,28.2,28.37,12341,0
+PSA_H.US,D,20210914,000000,28.04,28.09,27.97,28.04,13339,0
+PSA_H.US,D,20210915,000000,28.04,28.08,27.975,28.03,13445,0
+PSA_H.US,D,20210916,000000,28.09,28.1092,27.945,28.05,32124,0
+PSA_H.US,D,20210917,000000,28.14,28.14,27.99,28,11051,0
+PSA_H.US,D,20210920,000000,27.99,27.9909,27.76,27.99,10413,0
+PSA_H.US,D,20210921,000000,27.98,28.05,27.8847,27.99,13771,0
+PSA_H.US,D,20210922,000000,28.06,28.07,27.895,28.02,20133,0
+PSA_H.US,D,20210923,000000,28.1,28.12,27.91,27.96,8179,0
+PSA_H.US,D,20210924,000000,27.98,27.98,27.75,27.8,8034,0
+PSA_H.US,D,20210927,000000,27.86,27.86,27.66,27.77,11397,0
+PSA_H.US,D,20210928,000000,27.65,27.73,27.51,27.6,24119,0
+PSA_H.US,D,20210929,000000,27.7,27.99,27.7,27.94,20329,0
+PSA_H.US,D,20210930,000000,27.97,28.02,27.79,27.91,46081,0
+PSA_H.US,D,20211001,000000,28.01,28.01,27.79,27.84,10193,0
+PSA_H.US,D,20211004,000000,27.92,27.92,27.5724,27.61,15340,0
+PSA_H.US,D,20211005,000000,27.7,27.79,27.43,27.45,25651,0
+PSA_H.US,D,20211006,000000,27.57,27.62,27.3,27.58,11364,0
+PSA_H.US,D,20211007,000000,27.57,27.57,27.3767,27.43,5429,0
+PSA_H.US,D,20211008,000000,27.53,27.53,27.26,27.41,6387,0
+PSA_H.US,D,20211011,000000,27.51,27.56,27.2,27.54,8821,0
+PSA_H.US,D,20211012,000000,27.6,27.76,27.5795,27.73,11603,0
+PSA_H.US,D,20211013,000000,27.8,27.85,27.65,27.65,18644,0
+PSA_H.US,D,20211014,000000,27.79,27.85,27.735,27.75,19150,0
+PSA_H.US,D,20211015,000000,27.85,27.85,27.5958,27.67,12261,0
+PSA_H.US,D,20211018,000000,27.72,27.73,27.535,27.72,9099,0
+PSA_H.US,D,20211019,000000,27.7,27.78,27.6502,27.75,14054,0
+PSA_H.US,D,20211020,000000,27.82,27.83,27.57,27.83,18831,0
+PSA_H.US,D,20211021,000000,27.85,27.85,27.78,27.8,9937,0
+PSA_H.US,D,20211022,000000,27.86,27.86,27.72,27.76,12693,0
+PSA_H.US,D,20211025,000000,27.83,27.83,27.7,27.7,91490,0
+PSA_H.US,D,20211026,000000,27.8,27.8,27.66,27.73,8307,0
+PSA_H.US,D,20211027,000000,27.78,27.78,27.66,27.74,12635,0
+PSA_H.US,D,20211028,000000,27.78,27.78,27.69,27.71,7274,0
+PSA_H.US,D,20211029,000000,27.74,27.76,27.59,27.73,47318,0
+PSA_H.US,D,20211101,000000,27.76,27.76,27.655,27.72,25051,0
+PSA_H.US,D,20211102,000000,27.85,27.85,27.641,27.72,10074,0
+PSA_H.US,D,20211103,000000,27.78,27.79,27.6389,27.7,19505,0
+PSA_H.US,D,20211104,000000,27.75,27.8,27.6991,27.76,20046,0
+PSA_H.US,D,20211105,000000,27.85,27.85,27.7,27.75,23017,0
+PSA_H.US,D,20211108,000000,27.74,27.8,27.74,27.8,6678,0
+PSA_H.US,D,20211109,000000,27.76,27.79,27.625,27.67,32757,0
+PSA_H.US,D,20211110,000000,27.72,27.72,27.255,27.43,16482,0
+PSA_H.US,D,20211111,000000,27.52,27.6,27.359,27.42,9159,0
+PSA_H.US,D,20211112,000000,27.52,27.52,27.22,27.25,15831,0
+PSA_H.US,D,20211115,000000,27.32,27.32,27.01,27.01,12544,0
+PSA_H.US,D,20211116,000000,27.02,27.1919,26.9916,27,10926,0
+PSA_H.US,D,20211117,000000,26.96,27.1023,26.9411,26.97,8066,0
+PSA_H.US,D,20211118,000000,27.09,27.1,26.9859,27.09,11165,0
+PSA_H.US,D,20211119,000000,27.09,27.1,26.92,27.015,26829,0
+PSA_H.US,D,20211122,000000,27.06,27.21,26.9488,27.1,22195,0
+PSA_H.US,D,20211123,000000,27.12,27.1387,27,27.08,25702,0
+PSA_H.US,D,20211124,000000,27.08,27.2,27.0215,27.2,15768,0
+PSA_H.US,D,20211126,000000,27.16,27.16,26.932,26.9793,3323,0
+PSA_H.US,D,20211129,000000,27.19,27.22,27.0113,27.22,10346,0
+PSA_H.US,D,20211130,000000,27.3,27.38,26.96,27.05,30112,0
+PSA_H.US,D,20211201,000000,27.1,27.3504,27.09,27.26,31433,0
+PSA_H.US,D,20211202,000000,27.26,27.46,27.16,27.45,10254,0
+PSA_H.US,D,20211203,000000,27.3,27.4168,27.08,27.15,12782,0
+PSA_H.US,D,20211206,000000,27.1783,27.3599,27.08,27.15,11730,0
+PSA_H.US,D,20211207,000000,27.27,27.48,27.2224,27.3456,12381,0
+PSA_H.US,D,20211208,000000,27.27,27.38,27.17,27.27,337527,0
+PSA_H.US,D,20211209,000000,27.28,27.28,27.09,27.1,21389,0
+PSA_H.US,D,20211210,000000,27.24,27.34,27.0736,27.095,8423,0
+PSA_H.US,D,20211213,000000,27.19,27.19,27.07,27.08,13373,0
+PSA_H.US,D,20211214,000000,26.68,26.795,26.59,26.65,17729,0
+PSA_H.US,D,20211215,000000,26.72,26.775,26.5585,26.7,21517,0
+PSA_H.US,D,20211216,000000,26.62,26.85,26.6,26.78,18514,0
+PSA_H.US,D,20211217,000000,26.86,26.9685,26.66,26.88,17622,0
+PSA_H.US,D,20211220,000000,26.83,26.88,26.78,26.8406,10647,0
+PSA_H.US,D,20211221,000000,26.83,26.8821,26.79,26.86,9086,0
+PSA_H.US,D,20211222,000000,26.83,26.98,26.8,26.96,17215,0
+PSA_H.US,D,20211223,000000,26.98,27,26.7781,26.99,35512,0
+PSA_H.US,D,20211227,000000,27.05,27.05,26.9288,26.95,16386,0
+PSA_H.US,D,20211228,000000,27,27,26.8679,26.95,24105,0
+PSA_H.US,D,20211229,000000,26.9,27.05,26.9,26.98,17320,0
+PSA_H.US,D,20211230,000000,27.04,27.04,26.95,27,15426,0
+PSA_H.US,D,20211231,000000,26.97,27.18,26.96,27.18,26470,0
+PSA_H.US,D,20220103,000000,27.18,27.18,27.0001,27.02,17013,0
+PSA_H.US,D,20220104,000000,27,27,26.75,26.84,72025,0
+PSA_H.US,D,20220105,000000,26.87,26.96,26.42,26.46,13784,0
+PSA_H.US,D,20220106,000000,26.65,26.73,26.4448,26.69,11390,0
+PSA_H.US,D,20220107,000000,26.76,26.8034,26.55,26.73,7100,0
+PSA_H.US,D,20220110,000000,26.7,26.7,26.49,26.62,31933,0
+PSA_H.US,D,20220111,000000,26.63,26.8399,26.63,26.809,14882,0
+PSA_H.US,D,20220112,000000,26.85,26.85,26.71,26.78,17077,0
+PSA_H.US,D,20220113,000000,26.86,26.9,26.83,26.89,17781,0
+PSA_H.US,D,20220114,000000,26.88,26.88,26.7,26.8,18101,0
+PSA_H.US,D,20220118,000000,26.72,26.75,26.65,26.74,31168,0
+PSA_H.US,D,20220119,000000,26.68,26.8,26.68,26.8,16554,0
+PSA_H.US,D,20220120,000000,26.72,26.82,26.685,26.73,27199,0
+PSA_H.US,D,20220121,000000,26.65,26.78,26.63,26.72,24482,0
+PSA_H.US,D,20220124,000000,26.72,26.79,26.52,26.73,18249,0
+PSA_H.US,D,20220125,000000,26.59,26.72,26.59,26.72,10829,0
+PSA_H.US,D,20220126,000000,26.8,26.8,26.51,26.5101,30859,0
+PSA_H.US,D,20220127,000000,26.54,26.65,26.21,26.45,62858,0
+PSA_H.US,D,20220128,000000,26.39,26.66,26.2532,26.56,17683,0
+PSA_H.US,D,20220131,000000,26.63,27.02,26.51,26.84,41075,0
+PSA_H.US,D,20220201,000000,26.77,26.89,26.6968,26.89,30665,0
+PSA_H.US,D,20220202,000000,26.82,26.83,26.58,26.58,16911,0
+PSA_H.US,D,20220203,000000,26.41,26.5,26.34,26.46,34918,0
+PSA_H.US,D,20220204,000000,26.36,26.3796,26.23,26.25,15667,0
+PSA_H.US,D,20220207,000000,26.25,26.3688,26.25,26.36,9133,0
+PSA_H.US,D,20220208,000000,26.26,26.28,26.0922,26.11,27096,0
+PSA_H.US,D,20220209,000000,26.14,26.31,26.09,26.22,25868,0
+PSA_H.US,D,20220210,000000,26.05,26.2,25.81,26.11,66310,0
+PSA_H.US,D,20220211,000000,26.15,26.22,25.8701,25.96,38867,0
+PSA_H.US,D,20220214,000000,25.73,26.03,25.65,25.85,28574,0
+PSA_H.US,D,20220215,000000,25.96,25.98,25.78,25.8202,20703,0
+PSA_H.US,D,20220216,000000,25.73,25.91,25.73,25.89,201587,0
+PSA_H.US,D,20220217,000000,25.99,26.25,25.71,25.81,18994,0
+PSA_H.US,D,20220218,000000,25.74,25.9199,25.725,25.8,27746,0
+PSA_H.US,D,20220222,000000,25.8,25.8,25.65,25.71,22192,0
+PSA_H.US,D,20220223,000000,25.8,25.8257,25.63,25.7759,19698,0
+PSA_H.US,D,20220224,000000,25.69,25.88,25.56,25.88,22309,0
+PSA_H.US,D,20220225,000000,26.04,26.27,25.8316,26.07,41627,0
+PSA_H.US,D,20220228,000000,25.91,26.2,25.77,25.77,46111,0
+PSA_H.US,D,20220301,000000,25.82,26.08,25.82,25.87,13821,0
+PSA_H.US,D,20220302,000000,25.95,25.95,25.82,25.8811,20192,0
+PSA_H.US,D,20220303,000000,25.91,25.935,25.73,25.78,63103,0
+PSA_H.US,D,20220304,000000,25.88,25.88,25.75,25.78,42041,0
+PSA_H.US,D,20220307,000000,25.78,25.78,25.6341,25.74,34772,0
+PSA_H.US,D,20220308,000000,25.6,25.78,25.5702,25.66,26278,0
+PSA_H.US,D,20220309,000000,25.71,25.87,25.6719,25.82,53202,0
+PSA_H.US,D,20220310,000000,25.82,25.82,25.6854,25.7,46977,0
+PSA_H.US,D,20220311,000000,25.8,25.81,25.73,25.7714,26689,0
+PSA_H.US,D,20220314,000000,25.8,25.82,25.5,25.63,134609,0
+PSA_H.US,D,20220315,000000,25.42,25.53,25.3477,25.49,31672,0
+PSA_H.US,D,20220316,000000,25.47,25.73,25.45,25.62,13322,0
+PSA_H.US,D,20220317,000000,25.52,25.98,25.52,25.85,27155,0
+PSA_H.US,D,20220318,000000,25.99,26.08,25.69,26.01,44115,0
+PSA_H.US,D,20220321,000000,26,26.1,25.85,25.89,24382,0
+PSA_H.US,D,20220322,000000,25.89,25.9299,25.7609,25.855,26966,0
+PSA_H.US,D,20220323,000000,25.99,25.99,25.7999,25.7999,37260,0
+PSA_H.US,D,20220324,000000,25.9,25.9024,25.74,25.7929,35243,0
+PSA_H.US,D,20220325,000000,25.74,25.8,25.4,25.46,28753,0
+PSA_H.US,D,20220328,000000,25.48,25.6674,25.48,25.6674,12144,0
+PSA_H.US,D,20220329,000000,25.8,25.87,25.62,25.87,18813,0
+PSA_H.US,D,20220330,000000,25.87,26.1,25.87,25.907,19160,0
+PSA_H.US,D,20220331,000000,26.04,26.19,25.9,26.15,45366,0
+PSA_H.US,D,20220401,000000,26.12,26.16,25.9401,26.14,19163,0
+PSA_H.US,D,20220404,000000,26.17,26.17,26.01,26.07,19174,0
+PSA_H.US,D,20220405,000000,26.1,26.15,25.87,25.87,31824,0
+PSA_H.US,D,20220406,000000,25.71,25.99,25.65,25.85,23514,0
+PSA_H.US,D,20220407,000000,25.84,25.98,25.81,25.89,28117,0
+PSA_H.US,D,20220408,000000,25.85,25.85,25.5278,25.77,22168,0
+PSA_H.US,D,20220411,000000,25.71,25.72,25.53,25.53,13305,0
+PSA_H.US,D,20220412,000000,25.7,25.7,25.5,25.5,10414,0
+PSA_H.US,D,20220413,000000,25.61,25.61,25.33,25.39,12825,0
+PSA_H.US,D,20220414,000000,25.46,25.47,25.34,25.34,9385,0
+PSA_H.US,D,20220418,000000,25.43,25.4799,25.37,25.3901,20209,0
+PSA_H.US,D,20220419,000000,25.39,25.39,25.31,25.35,36179,0
+PSA_H.US,D,20220420,000000,25.43,25.46,25.36,25.36,21089,0
+PSA_H.US,D,20220421,000000,25.37,25.37,25.25,25.25,35456,0
+PSA_H.US,D,20220422,000000,25.3,25.3,25.06,25.1635,27208,0
+PSA_H.US,D,20220425,000000,25.24,25.24,25.06,25.21,16605,0
+PSA_H.US,D,20220426,000000,25.22,25.2901,25.19,25.21,6225,0
+PSA_H.US,D,20220427,000000,25.32,25.32,25.01,25.0141,14042,0
+PSA_H.US,D,20220428,000000,25.02,25.35,24.92,25.34,69856,0
+PSA_H.US,D,20220429,000000,25.2,25.74,25,25.42,56573,0
+PSA_H.US,D,20220502,000000,25.32,25.35,25.05,25.33,88112,0
+PSA_H.US,D,20220503,000000,25.37,25.38,25.16,25.3024,27213,0
+PSA_H.US,D,20220504,000000,25.31,25.68,25.18,25.68,47021,0
+PSA_H.US,D,20220505,000000,25.59,25.63,25.2676,25.6,40368,0
+PSA_H.US,D,20220506,000000,25.48,25.56,25.28,25.36,71215,0
+PSA_H.US,D,20220509,000000,25.29,25.34,25.03,25.03,17177,0
+PSA_H.US,D,20220510,000000,25.21,25.37,25.1175,25.1175,23298,0
+PSA_H.US,D,20220511,000000,25.03,25.25,25.03,25.22,71211,0
+PSA_H.US,D,20220512,000000,25.27,25.3994,25.05,25.1879,12339,0
+PSA_H.US,D,20220513,000000,25.19,25.4,25.1801,25.3,24763,0
+PSA_H.US,D,20220516,000000,25.3,25.51,25.1988,25.43,8310,0
+PSA_H.US,D,20220517,000000,25.48,25.75,25.25,25.25,48037,0
+PSA_H.US,D,20220518,000000,25.24,26.06,25,25.03,62097,0
+PSA_H.US,D,20220519,000000,25.17,25.24,25.015,25.06,27765,0
+PSA_H.US,D,20220520,000000,25.19,25.32,24.95,25,26048,0
+PSA_H.US,D,20220523,000000,25.04,25.25,25.01,25.04,16349,0
+PSA_H.US,D,20220524,000000,25,25.35,25,25.35,11298,0
+PSA_H.US,D,20220525,000000,25.42,25.8691,25.39,25.825,9883,0
+PSA_H.US,D,20220526,000000,25.92,26.19,25.92,26.18,13886,0
+PSA_H.US,D,20220527,000000,26.3,26.77,26.19,26.63,43478,0
+PSA_H.US,D,20220531,000000,26.48,26.48,26.1,26.33,162456,0
+PSA_H.US,D,20220601,000000,26.43,26.43,26.14,26.22,13126,0
+PSA_H.US,D,20220602,000000,26.17,26.34,26.15,26.28,15856,0
+PSA_H.US,D,20220603,000000,26.1,26.3754,25.935,26.24,9653,0
+PSA_H.US,D,20220606,000000,26.28,26.3062,26.15,26.19,10390,0
+PSA_H.US,D,20220607,000000,26.13,26.21,25.99,26.16,37797,0
+PSA_H.US,D,20220608,000000,26.21,26.294,26.01,26.01,15512,0
+PSA_H.US,D,20220609,000000,25.93,25.9532,25.8056,25.8272,10468,0
+PSA_H.US,D,20220610,000000,25.73,25.73,25.44,25.5,22674,0
+PSA_H.US,D,20220613,000000,25.25,25.32,24.97,25.08,28687,0
+PSA_H.US,D,20220614,000000,24.79,24.87,24.68,24.85,53985,0
+PSA_H.US,D,20220615,000000,24.87,25.26,24.87,25.08,19551,0
+PSA_H.US,D,20220616,000000,24.93,25.09,24.8271,24.8798,25469,0
+PSA_H.US,D,20220617,000000,25.02,25.2571,24.848,25,12212,0
+PSA_H.US,D,20220621,000000,25.3562,25.42,25.0734,25.37,10210,0
+PSA_H.US,D,20220622,000000,25.44,25.44,25.2701,25.4,15247,0
+PSA_H.US,D,20220623,000000,25.57,25.5895,25.18,25.19,29919,0
+PSA_H.US,D,20220624,000000,25.29,25.43,25.1623,25.43,60295,0
+PSA_H.US,D,20220627,000000,25.43,25.4676,25.3288,25.45,13601,0
+PSA_H.US,D,20220628,000000,25.33,25.53,25.19,25.25,11840,0
+PSA_H.US,D,20220629,000000,25.34,25.37,25.2934,25.3086,5765,0
+PSA_H.US,D,20220630,000000,25.39,25.406,25.24,25.25,31623,0
+PSA_H.US,D,20220701,000000,25.38,25.58,25.27,25.58,6454,0
+PSA_H.US,D,20220705,000000,25.4,25.56,25.3785,25.5,2923,0
+PSA_H.US,D,20220706,000000,25.43,25.56,25.37,25.46,5940,0
+PSA_H.US,D,20220707,000000,25.4,25.64,25.4,25.48,15293,0
+PSA_H.US,D,20220708,000000,25.41,25.59,25.4,25.59,12064,0
+PSA_H.US,D,20220711,000000,25.47,25.6981,25.47,25.51,20947,0
+PSA_H.US,D,20220712,000000,25.51,25.58,25.48,25.48,15805,0
+PSA_H.US,D,20220713,000000,25.4,25.93,25.3,25.53,69793,0
+PSA_H.US,D,20220714,000000,25.41,25.55,25.4,25.5164,69025,0
+PSA_H.US,D,20220715,000000,25.53,25.688,25.53,25.58,21056,0
+PSA_H.US,D,20220718,000000,25.59,25.77,25.59,25.72,13733,0
+PSA_H.US,D,20220719,000000,25.66,25.81,25.66,25.81,6420,0
+PSA_H.US,D,20220720,000000,25.7,25.97,25.7,25.9,34332,0
+PSA_H.US,D,20220721,000000,25.82,25.98,25.82,25.94,10375,0
+PSA_H.US,D,20220722,000000,25.99,26.14,25.95,26,6391,0
+PSA_H.US,D,20220725,000000,26.01,26.17,25.86,26.06,18071,0
+PSA_H.US,D,20220726,000000,26.09,26.1222,25.9124,25.93,3232,0
+PSA_H.US,D,20220727,000000,25.93,26.05,25.88,26.05,5699,0
+PSA_H.US,D,20220728,000000,26.1,26.1,25.9,26.06,9180,0
+PSA_H.US,D,20220729,000000,25.96,26.6,25.95,26.57,46145,0
+PSA_H.US,D,20220801,000000,26.36,26.68,26.36,26.66,16387,0
+PSA_H.US,D,20220802,000000,26.52,27,26.52,26.76,31382,0
+PSA_H.US,D,20220803,000000,26.75,26.94,26.71,26.94,13068,0
+PSA_H.US,D,20220804,000000,26.82,27,26.8,26.96,21643,0
+PSA_H.US,D,20220805,000000,26.83,26.87,26.5201,26.7,15051,0
+PSA_H.US,D,20220808,000000,26.76,26.76,26.5501,26.69,9657,0
+PSA_H.US,D,20220809,000000,26.65,26.65,26.305,26.32,21552,0
+PSA_H.US,D,20220810,000000,26.48,26.69,26.48,26.57,5763,0
+PSA_H.US,D,20220811,000000,26.68,26.68,26.3718,26.5153,6346,0
+PSA_H.US,D,20220812,000000,26.57,26.6,26.3108,26.5332,9888,0
+PSA_H.US,D,20220815,000000,26.44,26.6824,26.44,26.62,14969,0
+PSA_H.US,D,20220816,000000,26.49,26.58,26.36,26.55,11688,0
+PSA_H.US,D,20220817,000000,26.4,26.5211,26.22,26.22,11023,0
+PSA_H.US,D,20220818,000000,26.22,26.245,26.0587,26.11,10739,0
+PSA_H.US,D,20220819,000000,25.68,26.1015,25.68,25.82,4900,0
+PSA_H.US,D,20220822,000000,25.65,25.7887,25.63,25.63,7653,0
+PSA_H.US,D,20220823,000000,25.55,25.68,25.06,25.28,34185,0
+PSA_H.US,D,20220824,000000,25.13,25.46,25.13,25.32,12112,0
+PSA_H.US,D,20220825,000000,25.19,25.885,25.19,25.42,10457,0
+PSA_H.US,D,20220826,000000,25.45,25.5638,25.3,25.32,13228,0
+PSA_H.US,D,20220829,000000,25.25,25.4162,25.17,25.27,10720,0
+PSA_H.US,D,20220830,000000,25.25,25.2805,25.11,25.22,16701,0
+PSA_H.US,D,20220831,000000,25.35,25.39,25.16,25.34,23873,0
+PSA_H.US,D,20220901,000000,25.31,25.32,25.21,25.32,8602,0
+PSA_H.US,D,20220902,000000,25.3,25.58,25.2415,25.53,27829,0
+PSA_H.US,D,20220906,000000,25.45,25.45,25.15,25.23,22313,0
+PSA_H.US,D,20220907,000000,25.25,25.5,25.1748,25.3,36425,0
+PSA_H.US,D,20220908,000000,25.25,25.489,25.24,25.24,41688,0
+PSA_H.US,D,20220909,000000,25.26,25.73,25.26,25.69,18394,0
+PSA_H.US,D,20220912,000000,25.69,25.88,25.6629,25.86,19343,0
+PSA_H.US,D,20220913,000000,25.38,25.4,25.1,25.22,48573,0
+PSA_H.US,D,20220914,000000,25.28,25.35,25.1451,25.2,17206,0
+PSA_H.US,D,20220915,000000,25.14,25.195,25.05,25.09,23865,0
+PSA_H.US,D,20220916,000000,24.93,25.04,24.83,24.9,24588,0
+PSA_H.US,D,20220919,000000,24.9,25,24.821,24.87,16993,0
+PSA_H.US,D,20220920,000000,24.75,24.8,24.54,24.67,27582,0
+PSA_H.US,D,20220921,000000,24.59,24.87,24.59,24.84,12139,0
+PSA_H.US,D,20220922,000000,24.65,24.685,24.4,24.44,32480,0
+PSA_H.US,D,20220923,000000,24.5,24.5,24.09,24.2,21878,0
+PSA_H.US,D,20220926,000000,24.11,24.21,23.91,23.91,24396,0
+PSA_H.US,D,20220927,000000,24.02,24.02,23.91,24,29163,0
+PSA_H.US,D,20220928,000000,24.07,24.205,24.03,24.15,43079,0
+PSA_H.US,D,20220929,000000,24.15,24.15,23.82,23.95,23757,0
+PSA_H.US,D,20220930,000000,23.84,23.9536,23.8319,23.95,62505,0
+PSA_H.US,D,20221003,000000,24.17,24.26,23.9821,24.09,14415,0
+PSA_H.US,D,20221004,000000,24.12,24.34,24.05,24.18,30114,0
+PSA_H.US,D,20221005,000000,24.02,24.0886,23.9363,23.96,15698,0
+PSA_H.US,D,20221006,000000,23.9936,24,23.8443,23.93,12249,0
+PSA_H.US,D,20221007,000000,23.84,23.89,23.63,23.89,26553,0
+PSA_H.US,D,20221010,000000,23.92,23.92,23.7087,23.755,21466,0
+PSA_H.US,D,20221011,000000,23.82,23.82,23.52,23.6,15366,0
+PSA_H.US,D,20221012,000000,23.5,23.7,23.42,23.47,16082,0
+PSA_H.US,D,20221013,000000,23.22,23.56,23.18,23.49,15852,0
+PSA_H.US,D,20221014,000000,23.42,23.6491,23.36,23.5491,17427,0
+PSA_H.US,D,20221017,000000,23.75,23.77,23.55,23.72,14529,0
+PSA_H.US,D,20221018,000000,23.65,23.88,23.6,23.73,18987,0
+PSA_H.US,D,20221019,000000,23.73,23.73,23.35,23.47,22110,0
+PSA_H.US,D,20221020,000000,23.39,23.46,23.05,23.05,31273,0
+PSA_H.US,D,20221021,000000,23,23,22.38,22.47,73927,0
+PSA_H.US,D,20221024,000000,22.47,22.53,22.34,22.53,29348,0
+PSA_H.US,D,20221025,000000,22.53,22.77,22.515,22.61,20283,0
+PSA_H.US,D,20221026,000000,22.52,22.96,22.52,22.78,47176,0
+PSA_H.US,D,20221027,000000,22.67,23.02,22.65,23.02,22465,0
+PSA_H.US,D,20221028,000000,23.02,23.15,22.93,23.14,45764,0
+PSA_H.US,D,20221031,000000,22.99,23.005,22.83,22.83,56327,0
+PSA_H.US,D,20221101,000000,22.88,22.9999,22.66,22.75,19360,0
+PSA_H.US,D,20221102,000000,22.61,22.99,22.521,22.93,26873,0
+PSA_H.US,D,20221103,000000,22.42,22.91,22.42,22.75,15167,0
+PSA_H.US,D,20221104,000000,22.7,22.75,22.6,22.73,22869,0
+PSA_H.US,D,20221107,000000,22.67,22.81,22.55,22.69,19746,0
+PSA_H.US,D,20221108,000000,22.63,23.0855,22.63,23.0691,18950,0
+PSA_H.US,D,20221109,000000,22.93,23.088,22.76,22.85,24707,0
+PSA_H.US,D,20221110,000000,23.14,24.095,23.14,24.04,28178,0
+PSA_H.US,D,20221111,000000,23.9,24.24,23.87,24.18,107747,0
+PSA_H.US,D,20221114,000000,24.11,24.371,23.85,23.96,46404,0
+PSA_H.US,D,20221115,000000,24.11,24.4755,24.03,24.39,19364,0
+PSA_H.US,D,20221116,000000,24.31,24.68,24.2773,24.54,16213,0
+PSA_H.US,D,20221117,000000,24.33,24.5643,24.3,24.39,24475,0
+PSA_H.US,D,20221118,000000,24.31,24.5968,24.31,24.49,18297,0
+PSA_H.US,D,20221121,000000,24.5,24.56,24.36,24.48,24010,0
+PSA_H.US,D,20221122,000000,24.51,24.61,24.41,24.61,28837,0
+PSA_H.US,D,20221123,000000,24.55,24.66,24.44,24.66,12827,0
+PSA_H.US,D,20221125,000000,24.56,24.56,24.46,24.49,10940,0
+PSA_H.US,D,20221128,000000,24.54,24.7,24.31,24.37,30039,0
+PSA_H.US,D,20221129,000000,24.3,24.49,24.06,24.07,28509,0
+PSA_H.US,D,20221130,000000,24.05,24.49,23.92,24.49,39462,0
+PSA_H.US,D,20221201,000000,24.33,24.86,24.33,24.86,41424,0
+PSA_H.US,D,20221202,000000,24.67,24.88,24.57,24.88,15784,0
+PSA_H.US,D,20221205,000000,24.66,24.8191,24.516,24.54,19624,0
+PSA_H.US,D,20221206,000000,24.5485,24.72,24.3,24.3,25279,0
+PSA_H.US,D,20221207,000000,24.41,24.5487,24.32,24.43,17927,0
+PSA_H.US,D,20221208,000000,24.39,24.4999,24.29,24.32,32960,0
+PSA_H.US,D,20221209,000000,24.21,24.35,24,24.03,39814,0
+PSA_H.US,D,20221212,000000,24.02,24.0786,23.83,23.91,31424,0
+PSA_H.US,D,20221213,000000,23.91,23.9327,23.63,23.63,53892,0
+PSA_H.US,D,20221214,000000,23.76,23.8,23.65,23.733,14983,0
+PSA_H.US,D,20221215,000000,23.73,23.73,23.6195,23.68,41732,0
+PSA_H.US,D,20221216,000000,23.68,23.79,23.58,23.79,41461,0
+PSA_H.US,D,20221219,000000,23.71,23.91,23.6,23.858,29329,0
+PSA_H.US,D,20221220,000000,23.83,23.86,23.63,23.775,25809,0
+PSA_H.US,D,20221221,000000,23.77,23.9182,23.6201,23.795,30789,0
+PSA_H.US,D,20221222,000000,23.79,23.8481,23.33,23.44,29343,0
+PSA_H.US,D,20221223,000000,23.54,23.69,23.38,23.5,28812,0
+PSA_H.US,D,20221227,000000,23.47,23.51,23.1035,23.17,20364,0
+PSA_H.US,D,20221228,000000,23.1,23.3,23,23.0784,28914,0
+PSA_H.US,D,20221229,000000,23.18,23.18,22.95,23.01,23358,0
+PSA_H.US,D,20221230,000000,23,23.6995,22.9,23.29,34258,0
+PSA_H.US,D,20230103,000000,23.5,23.62,23.12,23.61,24417,0
+PSA_H.US,D,20230104,000000,23.57,24.04,23.57,23.975,10165,0
+PSA_H.US,D,20230105,000000,23.98,24.25,23.94,24.1024,14057,0
+PSA_H.US,D,20230106,000000,24.27,24.74,24.2601,24.64,18682,0
+PSA_H.US,D,20230109,000000,24.59,24.9,24.53,24.6,22307,0
+PSA_H.US,D,20230110,000000,24.5,24.85,24.5,24.68,20463,0
+PSA_H.US,D,20230111,000000,24.63,24.89,24.63,24.82,18732,0
+PSA_H.US,D,20230112,000000,24.75,24.99,24.68,24.965,27822,0
+PSA_H.US,D,20230113,000000,24.9,25.07,24.78,25.03,24255,0
+PSA_H.US,D,20230117,000000,25.04,25.22,24.87,25.06,16549,0
+PSA_H.US,D,20230118,000000,25.11,25.57,25.11,25.3,26648,0
+PSA_H.US,D,20230119,000000,25.16,25.39,25.16,25.185,57066,0
+PSA_H.US,D,20230120,000000,25.18,25.28,25.09,25.28,24225,0
+PSA_H.US,D,20230123,000000,25.18,25.44,25.18,25.39,18216,0
+PSA_H.US,D,20230124,000000,25.39,25.45,25.32,25.32,23443,0
+PSA_H.US,D,20230125,000000,25.21,25.4,25.21,25.305,9892,0
+PSA_H.US,D,20230126,000000,25.44,25.44,25.245,25.44,31243,0
+PSA_H.US,D,20230127,000000,25.27,25.4,25.2294,25.3042,19424,0
+PSA_H.US,D,20230130,000000,25.2,25.459,25.2,25.38,30470,0
+PSA_H.US,D,20230131,000000,25.3,25.53,25.2704,25.49,71753,0
+PSA_H.US,D,20230201,000000,25.39,25.6134,25.26,25.5,20474,0
+PSA_H.US,D,20230202,000000,25.58,25.79,25.56,25.6,22193,0
+PSA_H.US,D,20230203,000000,25.46,25.5611,25.3401,25.405,11107,0
+PSA_H.US,D,20230206,000000,25.3,25.3,25.1758,25.2636,18036,0
+PSA_H.US,D,20230207,000000,25.27,25.27,25.096,25.22,18229,0
+PSA_H.US,D,20230208,000000,25.19,25.3273,25.15,25.3,13570,0
+PSA_H.US,D,20230209,000000,25.45,25.5,25.3213,25.35,7852,0
+PSA_H.US,D,20230210,000000,25.43,25.43,25.18,25.3,7145,0
+PSA_H.US,D,20230213,000000,25.29,25.48,25.29,25.48,10950,0
+PSA_H.US,D,20230214,000000,25.52,25.52,25.38,25.51,8549,0
+PSA_H.US,D,20230215,000000,25.42,25.51,25.33,25.45,11787,0
+PSA_H.US,D,20230216,000000,25.3722,25.3722,25.15,25.22,9311,0
+PSA_H.US,D,20230217,000000,25.13,25.13,25.02,25.04,17237,0
+PSA_H.US,D,20230221,000000,24.99,24.99,24.43,24.43,22144,0
+PSA_H.US,D,20230222,000000,24.35,24.65,24.35,24.58,12292,0
+PSA_H.US,D,20230223,000000,24.69,24.94,24.6001,24.84,11579,0
+PSA_H.US,D,20230224,000000,24.76,24.84,24.47,24.76,9770,0
+PSA_H.US,D,20230227,000000,24.8361,25.04,24.7613,24.94,17674,0
+PSA_H.US,D,20230228,000000,24.94,24.94,24.73,24.82,51095,0
+PSA_H.US,D,20230301,000000,24.77,24.83,24.65,24.8,18419,0
+PSA_H.US,D,20230302,000000,24.75,24.83,24.5432,24.73,13634,0
+PSA_H.US,D,20230303,000000,24.68,24.97,24.68,24.78,19137,0
+PSA_H.US,D,20230306,000000,24.87,25.0141,24.8,24.85,20235,0
+PSA_H.US,D,20230307,000000,24.78,24.9699,24.6061,24.765,12301,0
+PSA_H.US,D,20230308,000000,24.73,24.85,24.66,24.7174,22286,0
+PSA_H.US,D,20230309,000000,24.71,24.8898,24.22,24.32,18821,0
+PSA_H.US,D,20230310,000000,24.37,24.37,23.03,23.9877,62420,0
+PSA_H.US,D,20230313,000000,23.71,24.23,23.25,23.77,36088,0
+PSA_H.US,D,20230314,000000,23.56,24.16,23.56,23.89,28244,0
+PSA_H.US,D,20230315,000000,23.42,24.06,23.3814,23.8,26955,0
+PSA_H.US,D,20230316,000000,23.67,24.655,23.67,24.5828,119816,0
+PSA_H.US,D,20230317,000000,24.32,24.36,23.56,24.29,71519,0
+PSA_H.US,D,20230320,000000,24.21,24.4,24.04,24.15,16202,0
+PSA_H.US,D,20230321,000000,24.13,24.4499,24.13,24.21,15797,0
+PSA_H.US,D,20230322,000000,24.17,24.59,24.17,24.55,25017,0
+PSA_H.US,D,20230323,000000,24.49,24.88,24.32,24.54,85250,0
+PSA_H.US,D,20230324,000000,24.54,24.94,24.3847,24.66,54115,0
+PSA_H.US,D,20230327,000000,24.79,25.03,24.79,24.95,51442,0
+PSA_H.US,D,20230328,000000,25.03,25.2499,25.03,25.11,37674,0
+PSA_H.US,D,20230329,000000,25.11,25.272,25.02,25.1,23676,0
+PSA_H.US,D,20230330,000000,25.23,25.24,25.02,25.18,28435,0
+PSA_H.US,D,20230331,000000,25.21,25.45,25.155,25.45,61377,0
+PSA_H.US,D,20230403,000000,25.36,25.49,25.2587,25.48,20572,0
+PSA_H.US,D,20230404,000000,25.49,25.59,25.35,25.59,24863,0
+PSA_H.US,D,20230405,000000,25.46,25.61,25.43,25.55,21462,0
+PSA_H.US,D,20230406,000000,25.52,25.67,25.52,25.63,6120,0
+PSA_H.US,D,20230410,000000,25.55,25.685,25.55,25.67,15272,0
+PSA_H.US,D,20230411,000000,25.66,25.7,25.591,25.63,10251,0
+PSA_H.US,D,20230412,000000,25.7,25.74,25.53,25.61,21417,0
+PSA_H.US,D,20230413,000000,25.58,25.76,25.58,25.76,27553,0
+PSA_H.US,D,20230414,000000,25.75,25.75,25.5709,25.6398,9925,0
+PSA_H.US,D,20230417,000000,25.68,25.7,25.5285,25.6249,14427,0
+PSA_H.US,D,20230418,000000,25.65,25.66,25.52,25.52,13906,0
+PSA_H.US,D,20230419,000000,25.52,25.64,25.49,25.58,16263,0
+PSA_H.US,D,20230420,000000,25.6,25.64,25.46,25.46,9795,0
+PSA_H.US,D,20230421,000000,25.47,25.6307,25.42,25.42,19368,0
+PSA_H.US,D,20230424,000000,25.59,25.59,25.43,25.5298,9323,0
+PSA_H.US,D,20230425,000000,25.42,25.63,25.4,25.52,10688,0
+PSA_H.US,D,20230426,000000,25.47,25.68,25.47,25.54,17177,0
+PSA_H.US,D,20230427,000000,25.52,25.77,25.52,25.7,13477,0
+PSA_H.US,D,20230428,000000,25.7,25.73,25.47,25.62,45710,0
+PSA_H.US,D,20230501,000000,25.55,25.712,25.5,25.58,8927,0
+PSA_H.US,D,20230502,000000,25.43,25.6382,25.15,25.38,23420,0
+PSA_H.US,D,20230503,000000,25.21,25.48,25.19,25.24,22708,0
+PSA_H.US,D,20230504,000000,25.03,25.3241,25.03,25.04,14553,0
+PSA_H.US,D,20230505,000000,25.04,25.305,25.04,25.15,17706,0
+PSA_H.US,D,20230508,000000,25.13,25.39,25.06,25.06,14248,0
+PSA_H.US,D,20230509,000000,25.04,25.55,25.04,25.04,14632,0
+PSA_H.US,D,20230510,000000,25.15,25.478,25.1,25.37,15655,0
+PSA_H.US,D,20230511,000000,25.13,25.44,25.13,25.3,16657,0
+PSA_H.US,D,20230512,000000,25.3,25.5359,25.12,25.44,14891,0
+PSA_H.US,D,20230515,000000,25.21,25.5,25.21,25.44,7076,0
+PSA_H.US,D,20230516,000000,25.31,25.44,25.21,25.25,20203,0
+PSA_H.US,D,20230517,000000,25.27,25.48,25.17,25.47,37035,0
+PSA_H.US,D,20230518,000000,25.34,25.4582,25.1801,25.19,13467,0
+PSA_H.US,D,20230519,000000,25.19,25.37,25.05,25.3,9296,0
+PSA_H.US,D,20230522,000000,25.24,25.4135,25.1135,25.27,9930,0
+PSA_H.US,D,20230523,000000,25.13,25.38,25.1261,25.16,11870,0
+PSA_H.US,D,20230524,000000,25.11,25.25,25.1,25.11,17289,0
+PSA_H.US,D,20230525,000000,25.11,25.2,24.86,25.17,25089,0
+PSA_H.US,D,20230526,000000,25.04,25.1665,24.94,25.1665,11336,0
+PSA_H.US,D,20230530,000000,25.16,25.41,25.0601,25.16,14678,0
+PSA_H.US,D,20230531,000000,25.06,25.44,25.06,25.42,67663,0
+PSA_H.US,D,20230601,000000,25.28,25.66,25.2727,25.545,18133,0
+PSA_H.US,D,20230602,000000,25.7,26,25.7,25.85,32848,0
+PSA_H.US,D,20230605,000000,25.85,26.07,25.65,25.79,10244,0
+PSA_H.US,D,20230606,000000,25.72,26.05,25.72,25.91,11273,0
+PSA_H.US,D,20230607,000000,25.88,26.04,25.79,25.81,19000,0
+PSA_H.US,D,20230608,000000,25.79,25.88,25.75,25.88,10158,0
+PSA_H.US,D,20230609,000000,25.84,26.1,25.84,25.96,22061,0
+PSA_H.US,D,20230612,000000,25.92,25.96,25.82,25.9,10179,0
+PSA_H.US,D,20230613,000000,25.65,25.7,25.54,25.57,10960,0
+PSA_H.US,D,20230614,000000,25.68,25.6899,25.28,25.49,7701,0
+PSA_H.US,D,20230615,000000,25.38,25.55,25.3454,25.5,7461,0
+PSA_H.US,D,20230616,000000,25.43,25.542,25.25,25.25,7634,0
+PSA_H.US,D,20230620,000000,25.2,25.4486,25.2,25.319,13061,0
+PSA_H.US,D,20230621,000000,25.25,25.48,25.25,25.29,9961,0
+PSA_H.US,D,20230622,000000,25.26,25.44,25.26,25.36,8113,0
+PSA_H.US,D,20230623,000000,25.38,25.48,25.29,25.4494,3177,0
+PSA_H.US,D,20230626,000000,25.34,25.48,25.33,25.4,9222,0
+PSA_H.US,D,20230627,000000,25.46,25.51,25.31,25.31,9558,0
+PSA_H.US,D,20230628,000000,25.4,25.59,25.36,25.44,9078,0
+PSA_H.US,D,20230629,000000,25.48,25.48,25.27,25.32,10665,0
+PSA_H.US,D,20230630,000000,25.31,25.84,25.31,25.76,51571,0
+PSA_H.US,D,20230703,000000,25.73,25.9,25.6936,25.85,4545,0
+PSA_H.US,D,20230705,000000,25.71,25.95,25.64,25.64,12180,0
+PSA_H.US,D,20230706,000000,25.51,25.54,25.22,25.37,8173,0
+PSA_H.US,D,20230707,000000,25.36,25.5,25.35,25.41,5842,0
+PSA_H.US,D,20230710,000000,25.37,25.49,25.37,25.49,3855,0
+PSA_H.US,D,20230711,000000,25.41,25.54,25.41,25.4473,8001,0
+PSA_H.US,D,20230712,000000,25.51,25.6551,25.44,25.5,29161,0
+PSA_H.US,D,20230713,000000,25.44,25.63,25.4201,25.6,7672,0
+PSA_H.US,D,20230714,000000,25.46,25.69,25.4001,25.5,6157,0
+PSA_H.US,D,20230717,000000,25.41,25.519,25.37,25.44,5757,0
+PSA_H.US,D,20230718,000000,25.36,25.5,25.2,25.38,18567,0
+PSA_H.US,D,20230719,000000,25.31,25.49,25.31,25.4,18125,0
+PSA_H.US,D,20230720,000000,25.32,25.49,25.31,25.45,19881,0
+PSA_H.US,D,20230721,000000,25.4,25.48,25.3,25.33,21066,0
+PSA_H.US,D,20230724,000000,25.35,25.45,25.3404,25.415,16257,0
+PSA_H.US,D,20230725,000000,25.35,25.4203,25.29,25.31,14899,0
+PSA_H.US,D,20230726,000000,25.31,25.49,25.31,25.37,17049,0
+PSA_H.US,D,20230727,000000,25.42,25.5,25.24,25.3,17548,0
+PSA_H.US,D,20230728,000000,25.33,25.39,25.24,25.24,10460,0
+PSA_H.US,D,20230731,000000,25.28,25.43,25.28,25.34,23149,0
+PSA_H.US,D,20230801,000000,25.25,25.44,25.1,25.15,11944,0
+PSA_H.US,D,20230802,000000,25.04,25.43,24.79,25.15,87824,0
+PSA_H.US,D,20230803,000000,25.03,25.25,24.9329,25.13,13178,0
+PSA_H.US,D,20230804,000000,25.13,25.38,25.1,25.25,16395,0
+PSA_H.US,D,20230807,000000,25.18,25.28,25.0201,25.2,6063,0
+PSA_H.US,D,20230808,000000,25.26,25.26,24.92,25.11,14467,0
+PSA_H.US,D,20230809,000000,25.05,25.1254,25.02,25.02,17224,0
+PSA_H.US,D,20230810,000000,25.14,25.14,24.87,24.87,9668,0
+PSA_H.US,D,20230811,000000,24.83,25.06,24.83,24.92,5551,0
+PSA_H.US,D,20230814,000000,25,25,24.8542,24.8542,116435,0
+PSA_H.US,D,20230815,000000,24.85,25.05,24.84,24.9,37837,0
+PSA_H.US,D,20230816,000000,24.88,24.9187,24.54,24.55,18848,0
+PSA_H.US,D,20230817,000000,24.6,24.6,24.2526,24.49,20099,0
+PSA_H.US,D,20230818,000000,24.37,24.51,24.3,24.35,21750,0
+PSA_H.US,D,20230821,000000,24.32,24.32,23.94,24.01,27236,0
+PSA_H.US,D,20230822,000000,24.16,24.265,24.01,24.15,18993,0
+PSA_H.US,D,20230823,000000,24.18,24.5,24.1501,24.44,18634,0
+PSA_H.US,D,20230824,000000,24.39,24.4999,24.3,24.35,23162,0
+PSA_H.US,D,20230825,000000,24.54,24.54,24.1835,24.41,6723,0
+PSA_H.US,D,20230828,000000,24.42,24.5996,24.3226,24.47,10349,0
+PSA_H.US,D,20230829,000000,24.49,24.73,24.49,24.67,9891,0
+PSA_H.US,D,20230830,000000,24.58,24.89,24.5301,24.65,22070,0
+PSA_H.US,D,20230831,000000,24.79,25.23,24.75,25.1,64878,0
+PSA_H.US,D,20230901,000000,25.1,25.1,24.95,24.95,10524,0
+PSA_H.US,D,20230905,000000,25,25,24.85,24.86,13273,0
+PSA_H.US,D,20230906,000000,24.9,25,24.77,24.82,17816,0
+PSA_H.US,D,20230907,000000,24.82,25.07,24.7837,24.82,16551,0
+PSA_H.US,D,20230908,000000,24.91,25.1,24.75,24.75,12694,0
+PSA_H.US,D,20230911,000000,24.88,25.1,24.85,24.86,23731,0
+PSA_H.US,D,20230912,000000,24.6,24.69,24.44,24.67,29922,0
+PSA_H.US,D,20230913,000000,24.55,24.84,24.45,24.62,17843,0
+PSA_H.US,D,20230914,000000,24.72,24.933,24.67,24.83,14056,0
+PSA_H.US,D,20230915,000000,24.73,24.9,24.58,24.79,20685,0
+PSA_H.US,D,20230918,000000,24.69,24.9999,24.69,24.7,11712,0
+PSA_H.US,D,20230919,000000,24.79,24.96,24.78,24.78,9023,0
+PSA_H.US,D,20230920,000000,24.8,25.13,24.52,24.52,18012,0
+PSA_H.US,D,20230921,000000,24.37,24.69,24,24.19,28623,0
+PSA_H.US,D,20230922,000000,24.3,24.41,24.15,24.3803,7527,0
+PSA_H.US,D,20230925,000000,24.1,24.32,24.1,24.25,15446,0
+PSA_H.US,D,20230926,000000,24.34,24.4499,24.1101,24.13,32293,0
+PSA_H.US,D,20230927,000000,24.15,24.16,23.9,24.03,27156,0
+PSA_H.US,D,20230928,000000,24.09,24.23,23.93,24.19,19342,0
+PSA_H.US,D,20230929,000000,24.33,24.58,24.02,24.29,67354,0
+PSA_H.US,D,20231002,000000,24.19,24.2262,23.82,23.82,34161,0
+PSA_H.US,D,20231003,000000,23.7,23.71,23.04,23.23,33952,0
+PSA_H.US,D,20231004,000000,23.27,23.5,23.14,23.18,39447,0
+PSA_H.US,D,20231005,000000,23.14,23.322,23.12,23.2,10596,0
+PSA_H.US,D,20231006,000000,22.96,23.36,22.83,23.03,19894,0
+PSA_H.US,D,20231009,000000,23.35,23.38,23.18,23.35,23544,0
+PSA_H.US,D,20231010,000000,23.35,23.5097,23.17,23.29,13690,0
+PSA_H.US,D,20231011,000000,23.56,23.56,23.3211,23.42,33048,0
+PSA_H.US,D,20231012,000000,23.42,23.42,23.298,23.3,44569,0
+PSA_H.US,D,20231013,000000,23.4,23.54,23.14,23.19,23966,0
+PSA_H.US,D,20231016,000000,23.28,23.48,23.07,23.35,82013,0
+PSA_H.US,D,20231017,000000,23.22,23.2799,23.01,23.04,39910,0
+PSA_H.US,D,20231018,000000,22.88,23.16,22.88,22.9,24035,0
+PSA_H.US,D,20231019,000000,23.04,23.11,22.76,22.76,15683,0
+PSA_H.US,D,20231020,000000,22.68,23.02,22.53,22.74,35390,0
+PSA_H.US,D,20231023,000000,22.5,22.74,22.5,22.67,9355,0
+PSA_H.US,D,20231024,000000,22.56,22.74,22.53,22.72,87593,0
+PSA_H.US,D,20231025,000000,22.56,22.769,22.41,22.49,24464,0
+PSA_H.US,D,20231026,000000,22.53,22.5674,22.335,22.49,40264,0
+PSA_H.US,D,20231027,000000,22.44,22.4999,22.22,22.25,23889,0
+PSA_H.US,D,20231030,000000,22.23,22.35,22.11,22.32,14354,0
+PSA_H.US,D,20231031,000000,22.295,22.4072,22.09,22.19,89481,0
+PSA_H.US,D,20231101,000000,22.25,22.96,22.24,22.96,15908,0
+PSA_H.US,D,20231102,000000,23.27,23.97,23.27,23.74,32227,0
+PSA_H.US,D,20231103,000000,23.81,24.39,23.81,24,22173,0
+PSA_H.US,D,20231106,000000,23.91,23.98,23.82,23.96,13537,0
+PSA_H.US,D,20231107,000000,23.92,24.03,23.71,23.71,38080,0
+PSA_H.US,D,20231108,000000,23.73,24.01,23.73,23.84,19338,0
+PSA_H.US,D,20231109,000000,23.81,24.04,23.3801,23.41,16486,0
+PSA_H.US,D,20231110,000000,23.64,23.72,23.46,23.46,13273,0
+PSA_H.US,D,20231113,000000,23.4,23.8,23.33,23.58,9942,0
+PSA_H.US,D,20231114,000000,24.06,24.5,23.93,24.03,19606,0
+PSA_H.US,D,20231115,000000,23.92,24.1688,23.81,23.96,17350,0
+PSA_H.US,D,20231116,000000,24.08,24.22,23.96,24.11,21333,0
+PSA_H.US,D,20231117,000000,24.05,24.34,24.01,24.01,13662,0
+PSA_H.US,D,20231120,000000,24.02,24.27,24,24.14,10951,0
+PSA_H.US,D,20231121,000000,24.01,24.27,23.86,23.89,9307,0
+PSA_H.US,D,20231122,000000,23.91,23.9824,23.58,23.87,20179,0
+PSA_H.US,D,20231124,000000,23.8705,24.1099,23.8705,24.1,4078,0
+PSA_H.US,D,20231127,000000,23.9,24.22,23.781,24.1001,14814,0
+PSA_H.US,D,20231128,000000,24.05,24.2899,24.05,24.21,35418,0
+PSA_H.US,D,20231129,000000,24.15,24.61,24.15,24.56,44608,0
+PSA_H.US,D,20231130,000000,24.57,25,24.535,24.91,55235,0
+PSA_H.US,D,20231201,000000,24.89,25.16,24.6776,25.05,19358,0
+PSA_H.US,D,20231204,000000,24.91,25.16,24.75,24.79,19601,0
+PSA_H.US,D,20231205,000000,24.75,24.994,24.75,24.91,10292,0
+PSA_H.US,D,20231206,000000,24.9217,25.02,24.7,24.84,10590,0
+PSA_H.US,D,20231207,000000,24.75,25.1,24.75,24.86,15837,0
+PSA_H.US,D,20231208,000000,24.76,24.89,24.59,24.77,24294,0
+PSA_H.US,D,20231211,000000,24.65,24.82,24.5772,24.79,18605,0
+PSA_H.US,D,20231212,000000,24.48,24.5819,24.3383,24.41,17269,0
+PSA_H.US,D,20231213,000000,24.4,24.8394,24.35,24.8038,19100,0
+PSA_H.US,D,20231214,000000,24.8,25.1099,24.8,24.9901,7785,0
+PSA_H.US,D,20231215,000000,24.93,25.0362,24.82,24.82,11066,0
+PSA_H.US,D,20231218,000000,24.82,25.0699,24.42,24.42,37342,0
+PSA_H.US,D,20231219,000000,24.42,24.79,24.42,24.79,24471,0
+PSA_H.US,D,20231220,000000,24.79,24.9208,24.45,24.45,21940,0
+PSA_H.US,D,20231221,000000,24.53,24.6688,24.46,24.53,11077,0
+PSA_H.US,D,20231222,000000,24.67,24.67,24.4801,24.59,21494,0
+PSA_H.US,D,20231226,000000,24.55,24.815,24.5,24.5,17373,0
+PSA_H.US,D,20231227,000000,24.64,24.88,24.4801,24.88,22770,0
+PSA_H.US,D,20231228,000000,24.92,25.04,24.8405,25.04,20276,0
+PSA_H.US,D,20231229,000000,25.05,25.21,24.75,25.21,76306,0
+PSA_H.US,D,20240102,000000,25.03,25.17,24.95,25.01,15074,0
+PSA_H.US,D,20240103,000000,24.93,25.09,24.795,24.95,13808,0
+PSA_H.US,D,20240104,000000,25.05,25.11,25.0001,25.11,10906,0
+PSA_H.US,D,20240105,000000,25.05,25.06,24.9162,24.946,20836,0
+PSA_H.US,D,20240108,000000,25.06,25.07,24.9079,25.07,13381,0
+PSA_H.US,D,20240109,000000,25.06,25.08,24.995,25.08,10532,0
+PSA_H.US,D,20240110,000000,25.02,25.18,25.02,25.1799,8036,0
+PSA_H.US,D,20240111,000000,25.17,25.29,25.0406,25.2,13448,0
+PSA_H.US,D,20240112,000000,25.19,25.21,25.0501,25.12,10546,0
+PSA_H.US,D,20240116,000000,25.03,25.14,24.96,25.0699,12855,0
+PSA_H.US,D,20240117,000000,24.97,25.05,24.8304,25,7136,0
+PSA_H.US,D,20240118,000000,24.96,25.06,24.8,24.89,15149,0
+PSA_H.US,D,20240119,000000,24.85,25.0982,24.81,25.06,19940,0
+PSA_H.US,D,20240122,000000,25.2,25.25,25.0501,25.195,13542,0
+PSA_H.US,D,20240123,000000,25.24,25.27,25.05,25.24,13260,0
+PSA_H.US,D,20240124,000000,25.18,25.3,24.98,25.2,18333,0
+PSA_H.US,D,20240125,000000,25.27,25.43,25.19,25.39,8992,0
+PSA_H.US,D,20240126,000000,25.41,25.4999,25.34,25.4627,9386,0
+PSA_H.US,D,20240129,000000,25.55,25.55,25.4001,25.4001,12185,0
+PSA_H.US,D,20240130,000000,25.51,25.5199,25.3401,25.51,10472,0
+PSA_H.US,D,20240131,000000,25.4946,25.51,25.29,25.29,18535,0
+PSA_H.US,D,20240201,000000,25.41,25.68,25.34,25.6,12715,0
+PSA_H.US,D,20240202,000000,25.52,25.55,25.4,25.5,11256,0
+PSA_H.US,D,20240205,000000,25.35,25.35,25.06,25.06,16352,0
+PSA_H.US,D,20240206,000000,25.07,25.2,24.91,25.022,54472,0
+PSA_H.US,D,20240207,000000,25.03,25.08,24.82,25.08,17964,0
+PSA_H.US,D,20240208,000000,25.03,25.115,24.86,25.08,17273,0
+PSA_H.US,D,20240209,000000,25.03,25.12,25.02,25.11,26347,0
+PSA_H.US,D,20240212,000000,25.07,25.22,25.07,25.145,6860,0
+PSA_H.US,D,20240213,000000,25.02,25.1,24.84,25.05,32788,0
+PSA_H.US,D,20240214,000000,24.98,25.07,24.6,24.77,273201,0
+PSA_H.US,D,20240215,000000,24.82,24.93,24.73,24.93,41037,0
+PSA_H.US,D,20240216,000000,24.79,24.9,24.75,24.86,15442,0
+PSA_H.US,D,20240220,000000,24.82,24.96,24.82,24.9499,20386,0
+PSA_H.US,D,20240221,000000,24.9,25.07,24.87,24.9,11587,0
+PSA_H.US,D,20240222,000000,25.02,25.02,24.93,24.98,11400,0
+PSA_H.US,D,20240223,000000,25,25.14,25,25.14,18361,0
+PSA_H.US,D,20240226,000000,25.16,25.16,25.0001,25.03,13006,0
+PSA_H.US,D,20240227,000000,25.01,25.14,25.01,25.02,14382,0
+PSA_H.US,D,20240228,000000,25.03,25.0886,24.93,25,20334,0
+PSA_H.US,D,20240229,000000,24.99,25.205,24.91,25.19,53551,0
+PSA_H.US,D,20240301,000000,25.1,25.1293,25.0183,25.07,14061,0
+PSA_H.US,D,20240304,000000,25.03,25.085,24.94,24.99,12607,0
+PSA_H.US,D,20240305,000000,24.97,25.1099,24.95,25.07,19827,0
+PSA_H.US,D,20240306,000000,25.07,25.16,25.07,25.14,13480,0
+PSA_H.US,D,20240307,000000,25.19,25.2499,25.1801,25.24,9802,0
+PSA_H.US,D,20240308,000000,25.27,25.31,25.09,25.29,25797,0
+PSA_H.US,D,20240311,000000,25.3,25.32,25.2,25.29,7223,0
+PSA_H.US,D,20240312,000000,24.98,25.07,24.93,25.05,28458,0
+PSA_H.US,D,20240313,000000,24.92,25.0857,24.92,25,22123,0
+PSA_H.US,D,20240314,000000,25,25.07,24.7602,24.95,25065,0
+PSA_H.US,D,20240315,000000,24.8668,24.924,24.7701,24.92,14437,0
+PSA_H.US,D,20240318,000000,24.9,24.999,24.9,24.94,20256,0
+PSA_H.US,D,20240319,000000,24.95,25.08,24.9101,25.06,30993,0
+PSA_H.US,D,20240320,000000,25,25.1,25,25.07,18353,0
+PSA_H.US,D,20240321,000000,25.15,25.19,25.0901,25.14,17789,0
+PSA_H.US,D,20240322,000000,25.09,25.1899,25.0486,25.18,13436,0
+PSA_H.US,D,20240325,000000,25.08,25.1,24.94,24.94,20078,0
+PSA_H.US,D,20240326,000000,25.03,25.03,24.8,24.86,27076,0
+PSA_H.US,D,20240327,000000,24.82,24.95,24.71,24.91,46962,0
+PSA_H.US,D,20240328,000000,24.99,24.99,24.54,24.54,55810,0
+PSA_H.US,D,20240401,000000,24.63,24.77,24.52,24.67,35269,0
+PSA_H.US,D,20240402,000000,24.56,24.5986,24.29,24.52,21123,0
+PSA_H.US,D,20240403,000000,24.5,24.62,24.428,24.5633,27629,0
+PSA_H.US,D,20240404,000000,24.65,24.89,24.64,24.89,68705,0
+PSA_H.US,D,20240405,000000,24.84,24.88,24.5201,24.82,13552,0
+PSA_H.US,D,20240408,000000,24.83,24.83,24.69,24.75,12765,0
+PSA_H.US,D,20240409,000000,24.7655,24.93,24.755,24.9,41171,0
+PSA_H.US,D,20240410,000000,24.82,24.83,24.58,24.78,115462,0
+PSA_H.US,D,20240411,000000,24.82,24.85,24.5701,24.77,39407,0
+PSA_H.US,D,20240412,000000,24.6165,24.8788,24.6165,24.73,60670,0
+PSA_H.US,D,20240415,000000,24.81,24.81,24.1,24.12,39742,0
+PSA_H.US,D,20240416,000000,24.02,24.21,23.93,24.0854,25967,0
+PSA_H.US,D,20240417,000000,24.34,24.3917,24.1982,24.38,17857,0
+PSA_H.US,D,20240418,000000,24.265,24.4,24.2641,24.38,13878,0
+PSA_H.US,D,20240419,000000,24.24,24.9,24.24,24.64,15974,0
+PSA_H.US,D,20240422,000000,24.35,24.71,24.35,24.61,27742,0
+PSA_H.US,D,20240423,000000,24.69,25,24.47,24.96,18523,0
+PSA_H.US,D,20240424,000000,24.91,25,24.7509,24.93,20336,0
+PSA_H.US,D,20240425,000000,24.77,24.86,24.7304,24.76,17301,0
+PSA_H.US,D,20240426,000000,24.82,24.985,24.81,24.83,23350,0
+PSA_H.US,D,20240429,000000,24.9644,25,24.91,24.97,10372,0
+PSA_H.US,D,20240430,000000,24.94,25.04,24.57,24.67,53920,0
+PSA_H.US,D,20240501,000000,24.68,24.88,24.58,24.88,31255,0
+PSA_H.US,D,20240502,000000,24.78,24.95,24.7,24.92,81257,0
+PSA_H.US,D,20240503,000000,24.83,24.98,24.83,24.9,8632,0
+PSA_H.US,D,20240506,000000,25.05,25.05,24.86,24.9697,35311,0
+PSA_H.US,D,20240507,000000,24.975,25.0298,24.7941,24.9241,10213,0
+PSA_H.US,D,20240508,000000,24.91,25.04,24.63,24.78,59995,0
+PSA_H.US,D,20240509,000000,24.71,24.76,24.56,24.56,29722,0
+PSA_H.US,D,20240510,000000,24.56,24.71,24.4994,24.71,20365,0
+PSA_H.US,D,20240513,000000,24.84,24.8999,24.61,24.75,12804,0
+PSA_H.US,D,20240514,000000,24.79,24.922,24.7255,24.82,27406,0
+PSA_H.US,D,20240515,000000,24.92,25.06,24.92,25.04,18268,0
+PSA_H.US,D,20240516,000000,25.07,25.07,24.9,25,16341,0
+PSA_H.US,D,20240517,000000,24.9,24.955,24.82,24.89,16008,0
+PSA_H.US,D,20240520,000000,24.812,25,24.812,24.87,19179,0
+PSA_H.US,D,20240521,000000,24.9,25.03,24.79,24.79,6878,0
+PSA_H.US,D,20240522,000000,24.85,24.96,24.83,24.94,20114,0
+PSA_H.US,D,20240523,000000,24.9,24.92,24.6,24.72,17646,0
+PSA_H.US,D,20240524,000000,24.79,24.98,24.67,24.94,28135,0
+PSA_H.US,D,20240528,000000,24.99,25.03,24.83,24.9,17491,0
+PSA_H.US,D,20240529,000000,24.78,24.91,24.64,24.78,22590,0
+PSA_H.US,D,20240530,000000,24.71,24.84,24.67,24.83,6733,0
+PSA_H.US,D,20240531,000000,24.84,25.3,24.84,25.25,102231,0
+PSA_H.US,D,20240603,000000,25.2797,25.35,25.18,25.32,22081,0
+PSA_H.US,D,20240604,000000,25.32,25.47,25.32,25.39,23317,0
+PSA_H.US,D,20240605,000000,25.41,25.4548,25.34,25.37,8940,0
+PSA_H.US,D,20240606,000000,25.37,25.59,25.37,25.52,28632,0
+PSA_H.US,D,20240607,000000,25.45,25.59,25.405,25.56,17589,0
+PSA_H.US,D,20240610,000000,25.56,25.62,25.5001,25.56,23095,0
+PSA_H.US,D,20240611,000000,25.56,25.63,25.39,25.54,35387,0
+PSA_H.US,D,20240612,000000,25.3,25.4761,25.17,25.19,24640,0
+PSA_H.US,D,20240613,000000,25.3,25.3,25.0612,25.2,26105,0
+PSA_H.US,D,20240614,000000,25.25,25.25,25.0601,25.1079,11435,0
+PSA_H.US,D,20240617,000000,25.08,25.1102,25.04,25.08,9650,0
+PSA_H.US,D,20240618,000000,25.08,25.23,25.08,25.23,9705,0
+PSA_H.US,D,20240620,000000,25.1,25.18,25.1,25.13,7121,0
+PSA_H.US,D,20240621,000000,25.1306,25.25,25.12,25.25,27160,0
+PSA_H.US,D,20240624,000000,25.2026,25.3086,25.2,25.21,5318,0
+PSA_H.US,D,20240625,000000,25.25,25.2929,25.11,25.14,39020,0
+PSA_H.US,D,20240626,000000,25.1,25.1765,25.1,25.13,21950,0
+PSA_H.US,D,20240627,000000,25.22,25.28,25.1501,25.19,33386,0
+PSA_H.US,D,20240628,000000,25.2,25.2,25.06,25.14,32990,0
+PSA_H.US,D,20240701,000000,25.16,25.16,25.02,25.08,18699,0
+PSA_H.US,D,20240702,000000,25.08,25.08,23.99,24.98,55046,0
+PSA_H.US,D,20240703,000000,25.05,25.23,25.05,25.23,12259,0
+PSA_H.US,D,20240705,000000,25.25,25.29,25.1172,25.29,7288,0
+PSA_H.US,D,20240708,000000,25.28,25.28,25.1695,25.19,12277,0
+PSA_H.US,D,20240709,000000,25.12,25.16,25,25.0365,22759,0
+PSA_H.US,D,20240710,000000,25.04,25.04,24.85,24.9199,11348,0
+PSA_H.US,D,20240711,000000,25,25.04,24.92,25.03,42984,0
+PSA_H.US,D,20240712,000000,24.94,25.14,24.94,25.1,12884,0
+PSA_H.US,D,20240715,000000,25.12,25.12,24.94,24.94,7585,0
+PSA_H.US,D,20240716,000000,25,25.1396,25,25.0934,5562,0
+PSA_H.US,D,20240717,000000,25.05,25.1045,24.9701,25.07,11315,0
+PSA_H.US,D,20240718,000000,25.12,25.12,24.93,25.04,3119,0
+PSA_H.US,D,20240719,000000,25.08,25.08,24.91,24.96,8114,0
+PSA_H.US,D,20240722,000000,24.96,25.1779,24.96,24.98,18804,0
+PSA_H.US,D,20240723,000000,24.97,25.05,24.97,25.0202,10409,0
+PSA_H.US,D,20240724,000000,25.03,25.03,24.8609,24.905,8955,0
+PSA_H.US,D,20240725,000000,24.88,24.9854,24.86,24.86,13349,0
+PSA_H.US,D,20240726,000000,24.96,25.04,24.8906,24.9,7001,0
+PSA_H.US,D,20240729,000000,24.98,25,24.88,24.88,7294,0
+PSA_H.US,D,20240730,000000,24.89,24.95,24.87,24.95,8222,0
+PSA_H.US,D,20240731,000000,24.93,24.99,24.69,24.69,30954,0
+PSA_H.US,D,20240801,000000,24.77,24.89,24.74,24.87,11477,0
+PSA_H.US,D,20240802,000000,24.7301,25.11,24.7301,25.06,16472,0
+PSA_H.US,D,20240805,000000,24.31,24.92,24.31,24.9012,12582,0
+PSA_H.US,D,20240806,000000,24.93,25.15,24.89,25.07,13415,0
+PSA_H.US,D,20240807,000000,25.21,25.25,24.92,25.23,8364,0
+PSA_H.US,D,20240808,000000,25.3,25.3,25.1901,25.28,11582,0
+PSA_H.US,D,20240809,000000,25.35,25.35,25.15,25.17,8088,0
+PSA_H.US,D,20240812,000000,25.15,25.2499,25.0625,25.07,9970,0
+PSA_H.US,D,20240813,000000,25.11,25.24,25.0898,25.24,11590,0
+PSA_H.US,D,20240814,000000,25.19,25.26,25.19,25.26,11947,0
+PSA_H.US,D,20240815,000000,25.13,25.23,25.1201,25.21,3129,0
+PSA_H.US,D,20240816,000000,25.12,25.34,25.06,25.34,4734,0
+PSA_H.US,D,20240819,000000,25.22,25.2897,25.18,25.27,15958,0
+PSA_H.US,D,20240820,000000,25.22,25.2793,25.22,25.2793,6082,0
+PSA_H.US,D,20240821,000000,25.31,25.31,25.245,25.255,14328,0
+PSA_H.US,D,20240822,000000,25.23,25.27,25.14,25.2,9829,0
+PSA_H.US,D,20240823,000000,25.2,25.33,25.1879,25.33,7078,0
+PSA_H.US,D,20240826,000000,25.33,25.33,25.22,25.26,7172,0
+PSA_H.US,D,20240827,000000,25.17,25.29,25.17,25.2,7841,0
+PSA_H.US,D,20240828,000000,25.2,25.27,25.2,25.24,7484,0
+PSA_H.US,D,20240829,000000,25.23,25.33,25.23,25.33,7139,0
+PSA_H.US,D,20240830,000000,25.36,25.36,24.83,24.94,90922,0
+PSA_H.US,D,20240903,000000,25.01,25.08,24.97,24.98,29393,0
+PSA_H.US,D,20240904,000000,24.98,25.14,24.98,25.13,14549,0
+PSA_H.US,D,20240905,000000,25.17,25.17,25.07,25.16,15749,0
+PSA_H.US,D,20240906,000000,25.13,25.21,25.0001,25.1,16082,0
+PSA_H.US,D,20240909,000000,25.16,25.27,25.12,25.27,14031,0
+PSA_H.US,D,20240910,000000,25.27,25.2984,25.14,25.29,22857,0
+PSA_H.US,D,20240911,000000,25.32,25.32,25.22,25.26,13651,0
+PSA_H.US,D,20240912,000000,25.25,25.44,25.25,25.43,21300,0
+PSA_H.US,D,20240913,000000,25.15,25.23,25.05,25.23,32526,0
+PSA_H.US,D,20240916,000000,25.15,25.25,25.15,25.235,13450,0
+PSA_H.US,D,20240917,000000,25.3,25.32,25.15,25.21,13591,0
+PSA_H.US,D,20240918,000000,25.21,25.29,25.0793,25.15,9500,0
+PSA_H.US,D,20240919,000000,25.25,25.33,25.2,25.3,5949,0
+PSA_H.US,D,20240920,000000,25.21,25.2987,25.21,25.2501,11994,0
+PSA_H.US,D,20240923,000000,25.3,25.3,25.2124,25.25,7983,0
+PSA_H.US,D,20240924,000000,25.28,25.41,25.1932,25.41,19550,0
+PSA_H.US,D,20240925,000000,25.25,25.33,25.16,25.2,32277,0
+PSA_H.US,D,20240926,000000,25.22,25.22,25.13,25.13,12355,0
+PSA_H.US,D,20240927,000000,25.17,25.21,24.95,25.1,25323,0
+PSA_H.US,D,20240930,000000,25.05,25.0938,24.81,24.9,111058,0
+PSA_H.US,D,20241001,000000,25.03,25.06,24.95,25.04,42867,0
+PSA_H.US,D,20241002,000000,25,25.1,24.9963,25.05,27150,0
+PSA_H.US,D,20241003,000000,25.07,25.12,25.0401,25.11,68845,0
+PSA_H.US,D,20241004,000000,25.07,25.07,25.0051,25.025,26360,0
+PSA_H.US,D,20241007,000000,25.04,25.04,24.9367,24.96,18128,0
+PSA_H.US,D,20241008,000000,24.96,25.07,24.9,25.01,19071,0
+PSA_H.US,D,20241009,000000,25.0249,25.07,24.9915,25.05,9851,0
+PSA_H.US,D,20241010,000000,24.97,25.0456,24.9,24.96,18045,0
+PSA_H.US,D,20241011,000000,24.94,25.06,24.9,25.06,15588,0
+PSA_H.US,D,20241014,000000,25.1,25.1,25.04,25.065,7919,0
+PSA_H.US,D,20241015,000000,25.19,25.23,25.08,25.17,11265,0
+PSA_H.US,D,20241016,000000,25.18,25.25,25.1547,25.2,10438,0
+PSA_H.US,D,20241017,000000,25.2,25.2,25.11,25.1899,7541,0
+PSA_H.US,D,20241018,000000,25.25,25.2589,25.185,25.24,4719,0
+PSA_H.US,D,20241021,000000,25.19,25.22,25.0256,25.05,14505,0
+PSA_H.US,D,20241022,000000,25.15,25.15,24.93,25.08,15344,0
+PSA_H.US,D,20241023,000000,25.08,25.08,24.8885,24.94,10873,0
+PSA_H.US,D,20241024,000000,25.02,25.1131,24.93,25.045,19643,0
+PSA_H.US,D,20241025,000000,25.05,25.14,25.05,25.05,13005,0
+PSA_H.US,D,20241028,000000,25.05,25.15,24.98,25,54254,0
+PSA_H.US,D,20241029,000000,25.03,25.0767,24.95,24.99,9603,0
+PSA_H.US,D,20241030,000000,25.08,25.16,25.08,25.1128,10444,0
+PSA_H.US,D,20241031,000000,25.03,25.14,24.97,25.02,36069,0
+PSA_H.US,D,20241101,000000,25.13,25.13,24.88,24.88,9927,0
+PSA_H.US,D,20241104,000000,24.93,25.05,24.9102,25.04,15123,0
+PSA_H.US,D,20241105,000000,24.93,25.255,24.8901,25.255,13939,0
+PSA_H.US,D,20241106,000000,25.14,25.14,24.95,25.095,7111,0
+PSA_H.US,D,20241107,000000,25.09,25.2899,25.09,25.2001,10429,0
+PSA_H.US,D,20241108,000000,25.15,25.44,25.15,25.38,12948,0
+PSA_H.US,D,20241111,000000,25.3731,25.3731,25.11,25.11,7208,0
+PSA_H.US,D,20241112,000000,25.1503,25.1503,24.95,25.01,21285,0
+PSA_H.US,D,20241113,000000,25.035,25.035,24.93,24.99,17956,0
+PSA_H.US,D,20241114,000000,24.945,24.99,24.881,24.92,15298,0
+PSA_H.US,D,20241115,000000,24.88,24.925,24.86,24.9,11138,0
+PSA_H.US,D,20241118,000000,24.85,24.9699,24.83,24.83,21394,0
+PSA_H.US,D,20241119,000000,24.88,24.91,24.67,24.75,14228,0
+PSA_H.US,D,20241120,000000,24.66,24.74,24.61,24.74,13730,0
+PSA_H.US,D,20241121,000000,24.7705,24.86,24.7103,24.76,11102,0
+PSA_H.US,D,20241122,000000,24.77,24.83,24.75,24.75,12398,0
+PSA_H.US,D,20241125,000000,24.88,24.9613,24.81,24.94,7629,0
+PSA_H.US,D,20241126,000000,24.89,24.9,24.53,24.56,37971,0
+PSA_H.US,D,20241127,000000,24.695,24.79,24.56,24.63,14110,0
+PSA_H.US,D,20241129,000000,24.73,24.95,24.68,24.71,119923,0
+PSA_H.US,D,20241202,000000,24.795,24.8,24.66,24.6735,16531,0
+PSA_H.US,D,20241203,000000,24.71,24.8,24.55,24.58,17015,0
+PSA_H.US,D,20241204,000000,24.6753,24.8,24.55,24.6,32322,0
+PSA_H.US,D,20241205,000000,24.6,24.65,24.55,24.64,40107,0
+PSA_H.US,D,20241206,000000,24.63,24.66,24.53,24.59,34526,0
+PSA_H.US,D,20241209,000000,25.7,25.7,24.51,24.55,35441,0
+PSA_H.US,D,20241210,000000,24.5599,24.65,24.51,24.64,28509,0
+PSA_H.US,D,20241211,000000,24.6153,24.7599,24.57,24.57,25662,0
+PSA_H.US,D,20241212,000000,24.56,24.6336,24.5,24.51,35132,0
+PSA_H.US,D,20241213,000000,24.11,24.16,23.92,23.97,35590,0
+PSA_H.US,D,20241216,000000,23.99,24.02,23.78,23.8,30694,0
+PSA_H.US,D,20241217,000000,23.71,24,23.71,23.8,29246,0
+PSA_H.US,D,20241218,000000,23.716,23.88,23.6,23.6,34954,0
+PSA_H.US,D,20241219,000000,23.6,23.6,23.31,23.44,37705,0
+PSA_H.US,D,20241220,000000,23.425,23.6699,23.39,23.54,38831,0
+PSA_H.US,D,20241223,000000,23.45,23.58,23.38,23.57,27854,0
+PSA_H.US,D,20241224,000000,23.3424,23.57,23.3424,23.47,19578,0
+PSA_H.US,D,20241226,000000,23.37,23.38,23.19,23.33,50700,0
+PSA_H.US,D,20241227,000000,23.33,23.35,23.15,23.19,36601,0
+PSA_H.US,D,20241230,000000,23.145,23.3799,23.1,23.22,77548,0
+PSA_H.US,D,20241231,000000,23.15,23.38,23.14,23.25,217732,0
+PSA_H.US,D,20250102,000000,23.33,23.79,23.33,23.79,66814,0
+PSA_H.US,D,20250103,000000,23.825,23.96,23.7802,23.96,13296,0
+PSA_H.US,D,20250106,000000,23.8668,24.07,23.85,24.01,31133,0
+PSA_H.US,D,20250107,000000,24,24.01,23.58,23.64,19871,0
+PSA_H.US,D,20250108,000000,23.65,23.65,23.45,23.48,30717,0
+PSA_H.US,D,20250110,000000,22.5,23.47,22.5,23.27,31744,0
+PSA_H.US,D,20250113,000000,23.28,23.3232,22.96,23.03,23095,0
+PSA_H.US,D,20250114,000000,23.1649,23.26,23.1649,23.23,24750,0
+PSA_H.US,D,20250115,000000,23.6,23.67,23.4945,23.59,28086,0
+PSA_H.US,D,20250116,000000,23.6,23.8299,23.52,23.68,18678,0
+PSA_H.US,D,20250117,000000,23.77,23.83,23.6001,23.65,30046,0
+PSA_H.US,D,20250121,000000,23.87,24.04,23.75,23.97,30374,0
+PSA_H.US,D,20250122,000000,24.0617,24.0617,23.77,23.875,20232,0
+PSA_H.US,D,20250123,000000,23.81,23.92,23.6901,23.89,19277,0
+PSA_H.US,D,20250124,000000,23.71,24.0888,23.71,24.05,23061,0
+PSA_H.US,D,20250127,000000,24.1172,24.33,23.9624,24.33,25949,0
+PSA_H.US,D,20250128,000000,24.1718,24.36,24.1325,24.18,9968,0
+PSA_H.US,D,20250129,000000,24.1057,24.26,24,24.05,21375,0
+PSA_H.US,D,20250130,000000,24.28,24.28,24.0201,24.13,15502,0
+PSA_H.US,D,20250131,000000,24.135,24.1999,23.8,23.8,54965,0
+PSA_H.US,D,20250203,000000,23.79,24.025,23.72,23.865,31665,0
+PSA_H.US,D,20250204,000000,23.96,23.98,23.81,23.9,10705,0
+PSA_H.US,D,20250205,000000,23.85,24.2088,23.83,24.13,13898,0
+PSA_H.US,D,20250206,000000,24.1468,24.25,23.928994,24.07,23025,0
+PSA_H.US,D,20250207,000000,24.02,24.1323,23.92,23.985,13692,0
+PSA_H.US,D,20250210,000000,23.61,24.11,23.61,24.02,7236,0
+PSA_H.US,D,20250211,000000,23.96,24.1,23.9101,24,46224,0
+PSA_H.US,D,20250212,000000,23.855,23.95,23.71,23.79,24333,0
+PSA_H.US,D,20250213,000000,23.86,24,23.7703,23.91,18161,0
+PSA_H.US,D,20250214,000000,24.03,24.25,23.96,24.05,37866,0
+PSA_H.US,D,20250218,000000,24.1,24.2399,24.05,24.09,13272,0
+PSA_H.US,D,20250219,000000,24.16,24.16,23.8301,23.95,17824,0
+PSA_H.US,D,20250220,000000,23.93,24.08,23.8,24,13819,0
+PSA_H.US,D,20250221,000000,23.96,24.07,23.8901,24,11000,0
+PSA_H.US,D,20250224,000000,24.0033,24.1,23.9589,24,11797,0
+PSA_H.US,D,20250225,000000,24.21,24.3399,24.13,24.26,19454,0
+PSA_H.US,D,20250226,000000,24.29,24.34,24.2481,24.2481,17906,0
+PSA_H.US,D,20250227,000000,24.25,24.3787,24.2,24.2,8196,0
+PSA_H.US,D,20250228,000000,24.26,24.4,24.13,24.16,31709,0
+PSA_H.US,D,20250303,000000,24.3,24.39,24.27,24.301,31590,0
+PSA_H.US,D,20250304,000000,24.1974,24.34,24.13,24.24,20554,0
+PSA_H.US,D,20250305,000000,23.56,24.3,23.21,24.21,20922,0
+PSA_H.US,D,20250306,000000,24.18,24.27,24.05,24.05,25666,0
+PSA_H.US,D,20250307,000000,24.11,24.14,23.83,23.83,15593,0
+PSA_H.US,D,20250310,000000,23.83,24.01,23.57,23.58,59955,0
+PSA_H.US,D,20250311,000000,23.78,23.78,23.5298,23.57,14505,0
+PSA_H.US,D,20250312,000000,23.6689,23.75,23.5508,23.675,9910,0
+PSA_H.US,D,20250313,000000,23.48,23.48,23.38,23.4041,13674,0
+PSA_H.US,D,20250314,000000,23.38,23.5284,23.38,23.42,32880,0
+PSA_H.US,D,20250317,000000,24.2,24.2,23.44,23.45,57810,0
+PSA_H.US,D,20250318,000000,23.41,23.4581,23.3438,23.43,15215,0
+PSA_H.US,D,20250319,000000,23.44,23.49,23.2529,23.46,41035,0
+PSA_H.US,D,20250320,000000,23.4635,23.53,23.35,23.42,32413,0
+PSA_H.US,D,20250321,000000,23.4,23.44,23.34,23.41,29763,0
+PSA_H.US,D,20250324,000000,23.39,23.44,23.29,23.36,24374,0
+PSA_H.US,D,20250325,000000,23.3299,23.39,23.3,23.37,19615,0
+PSA_H.US,D,20250326,000000,23.345,23.38,23.1789,23.1883,33512,0
+PSA_H.US,D,20250327,000000,23.16,23.22,23.0606,23.15,21048,0
+PSA_H.US,D,20250328,000000,23.18,23.27,23.06,23.1,46750,0
+PSA_H.US,D,20250331,000000,23.01,23.1799,22.92,22.93,84653,0
+PSA_H.US,D,20250401,000000,22.11,23.152,22.11,22.86,61525,0
+PSA_H.US,D,20250402,000000,22.95,23.0183,22.79,22.9,27401,0
+PSA_H.US,D,20250403,000000,22.801,22.83,22.65,22.8,40355,0
+PSA_H.US,D,20250404,000000,21.91,22.81,20.85,22.7,112479,0
+PSA_H.US,D,20250407,000000,22.54,22.81,22.4,22.51,28049,0
+PSA_H.US,D,20250408,000000,23.13,23.13,22.54,22.5971,35771,0
+PSA_H.US,D,20250409,000000,22.48,22.81,22.39,22.8,21182,0
+PSA_H.US,D,20250410,000000,22.56,22.76,22.35,22.44,25380,0
+PSA_H.US,D,20250411,000000,22.375,22.4826,22.18,22.2298,32005,0
+PSA_H.US,D,20250414,000000,22.45,22.45,22.3178,22.33,24310,0
+PSA_H.US,D,20250415,000000,22.4,22.48,22.25,22.37,43452,0
+PSA_H.US,D,20250416,000000,22.2553,22.4199,22.23,22.37,47291,0
+PSA_H.US,D,20250417,000000,22.75,22.75,22.36,22.4,16294,0
+PSA_H.US,D,20250421,000000,22.36,22.4,22.25,22.31,16521,0
+PSA_H.US,D,20250422,000000,22.3951,22.57,22.38,22.43,12192,0
+PSA_H.US,D,20250423,000000,22.75,22.8499,22.55,22.655,36720,0
+PSA_H.US,D,20250424,000000,22.65,22.96,22.65,22.88,41629,0
+PSA_H.US,D,20250425,000000,22.8923,22.99,22.7601,22.99,12671,0
+PSA_H.US,D,20250428,000000,22.99,23.05,22.7601,22.88,9162,0
+PSA_H.US,D,20250429,000000,22.8256,22.9858,22.81,22.83,9379,0
+PSA_H.US,D,20250430,000000,22.82,22.87,22.75,22.76,15084,0
+PSA_H.US,D,20250501,000000,22.9,23.0164,22.63,22.66,18347,0
+PSA_H.US,D,20250502,000000,22.605,22.77,22.605,22.7141,7827,0
+PSA_H.US,D,20250505,000000,22.6,22.7799,22.51,22.54,24534,0
+PSA_H.US,D,20250506,000000,22.56,22.6608,22.55,22.6475,13592,0
+PSA_H.US,D,20250507,000000,23.49,23.49,22.66,22.7238,10121,0
+PSA_H.US,D,20250508,000000,22.8007,22.8699,22.75,22.75,17744,0
+PSA_H.US,D,20250509,000000,22.78,22.84,22.65,22.7667,25287,0
+PSA_H.US,D,20250512,000000,23.06,23.06,22.7,22.8545,17591,0
+PSA_H.US,D,20250513,000000,23.45,23.45,22.8015,22.8516,6096,0
+PSA_H.US,D,20250514,000000,23.43,23.43,22.61,22.742,21236,0
+PSA_H.US,D,20250515,000000,22.6824,22.908,22.64,22.79,21754,0
+PSA_H.US,D,20250516,000000,22.9759,22.9759,22.6801,22.8,7967,0
+PSA_H.US,D,20250519,000000,22.73,22.87,22.67,22.8016,11710,0
+PSA_H.US,D,20250520,000000,22.835,22.9,22.73,22.78,12024,0
+PSA_H.US,D,20250521,000000,22.7069,22.78,22.43,22.48,21249,0
+PSA_H.US,D,20250522,000000,22.515,22.6199,22.49,22.5753,9877,0
+PSA_H.US,D,20250523,000000,22.526,22.53,22.4501,22.53,8925,0
+PSA_H.US,D,20250527,000000,22.6,22.8,22.49,22.79,20947,0
+PSA_H.US,D,20250528,000000,22.6834,22.8,22.5873,22.67,15201,0
+PSA_H.US,D,20250529,000000,22.81,22.81,22.65,22.72,8015,0
+PSA_H.US,D,20250530,000000,22.6594,22.79,22.63,22.63,45754,0
+PSA_H.US,D,20250602,000000,22.63,22.77,22.54,22.6134,18366,0
+PSA_H.US,D,20250603,000000,22.62,22.83,22.556,22.74,50026,0
+PSA_H.US,D,20250604,000000,22.72,22.87,22.71,22.76,11032,0
+PSA_H.US,D,20250605,000000,22.75,22.9399,22.75,22.9007,16107,0
+PSA_H.US,D,20250606,000000,22.9,22.94,22.8,22.88,16382,0
+PSA_H.US,D,20250609,000000,22.855,22.95,22.78,22.9299,18073,0
+PSA_H.US,D,20250610,000000,22.893692,22.98,22.85,22.93,8827,0
+PSA_H.US,D,20250611,000000,22.9108,23.045,22.83,22.83,18346,0
+PSA_H.US,D,20250612,000000,22.5,22.62,22.485,22.51,14809,0
+PSA_H.US,D,20250613,000000,22.425,22.5499,22.3132,22.35,12918,0
+PSA_H.US,D,20250616,000000,22.3413,22.61,22.27,22.35,27934,0
+PSA_H.US,D,20250617,000000,22.4299,22.43,22.32,22.336,13780,0
+PSA_H.US,D,20250618,000000,22.3101,22.43,22.3,22.3,10626,0
+PSA_H.US,D,20250620,000000,22.3,22.4199,22.3,22.31,18564,0
+PSA_H.US,D,20250623,000000,22.3986,22.5099,22.31,22.4259,16580,0
+PSA_H.US,D,20250624,000000,22.45,22.72,22.45,22.68,26797,0
+PSA_H.US,D,20250625,000000,22.55,22.73,22.5,22.54,14870,0
+PSA_H.US,D,20250626,000000,22.83,22.83,22.5515,22.8,15089,0
+PSA_H.US,D,20250627,000000,22.7539,22.88,22.61,22.61,32756,0
+PSA_H.US,D,20250630,000000,22.7499,22.814,22.41,22.42,97141,0
+PSA_H.US,D,20250701,000000,22.46,22.5914,22.41,22.55,18114,0
+PSA_H.US,D,20250702,000000,22.54,22.8799,22.52,22.85,21635,0
+PSA_H.US,D,20250703,000000,22.9,23.0033,22.81,22.96,4793,0
+PSA_H.US,D,20250707,000000,22.875,23,22.87,22.901,22527,0
+PSA_H.US,D,20250708,000000,22.899,22.97,22.8901,22.9,9430,0
+PSA_H.US,D,20250709,000000,22.95,23.11,22.86,23.02,18404,0
+PSA_H.US,D,20250710,000000,23.06,23.2,23.04,23.1,13236,0
+PSA_H.US,D,20250711,000000,23.035,23.1879,22.9706,23.027,25636,0
+PSA_H.US,D,20250714,000000,23,23.09,22.85,23,22623,0
+PSA_H.US,D,20250715,000000,22.919,23.05,22.7,22.7,20161,0
+PSA_H.US,D,20250716,000000,22.713,22.8132,22.53,22.58,15153,0
+PSA_H.US,D,20250717,000000,22.625,22.76,22.6,22.74,13473,0
+PSA_H.US,D,20250718,000000,22.6268,22.86,22.6268,22.72,14012,0
+PSA_H.US,D,20250721,000000,22.8925,22.9499,22.73,22.88,13423,0
+PSA_H.US,D,20250722,000000,22.82,22.9683,22.8,22.86,15903,0
+PSA_H.US,D,20250723,000000,22.8,22.95,22.8,22.9,14754,0
+PSA_H.US,D,20250724,000000,22.94,22.94,22.8,22.86,19344,0
+PSA_H.US,D,20250725,000000,22.8645,22.98,22.82,22.84,27500,0
+PSA_H.US,D,20250728,000000,22.909,23.08,22.89,22.9985,34587,0
+PSA_H.US,D,20250729,000000,22.9049,23.2399,22.9049,23.14,16739,0
+PSA_H.US,D,20250730,000000,23.05,23.28,23.02,23.1,22301,0
+PSA_H.US,D,20250731,000000,22.9,23.43,22.9,23.43,72602,0
+PSA_H.US,D,20250801,000000,23.35,23.4,23.325,23.38,20778,0
+PSA_H.US,D,20250804,000000,23.441,23.62,23.31,23.62,14948,0
+PSA_H.US,D,20250805,000000,23.62,23.65,23.48,23.65,18639,0
+PSA_H.US,D,20250806,000000,23.59,23.73,23.4401,23.56,21457,0
+PSA_H.US,D,20250807,000000,23.4477,23.61,23.4001,23.52,16678,0
+PSA_H.US,D,20250808,000000,23.54,23.61,23.53,23.61,10769,0
+PSA_H.US,D,20250811,000000,23.58,23.67,23.56,23.645,23746,0
+PSA_H.US,D,20250812,000000,23.6015,23.69,23.57,23.6663,14669,0
+PSA_H.US,D,20250813,000000,23.77,23.82,23.68,23.82,23807,0
+PSA_H.US,D,20250814,000000,23.77,23.92,23.6901,23.87,13695,0
+PSA_H.US,D,20250815,000000,23.9409,23.96,23.7,23.87,10031,0
+PSA_H.US,D,20250818,000000,23.855,23.94,23.78,23.85,13842,0
+PSA_H.US,D,20250819,000000,23.865,23.98,23.79,23.92,54122,0
+PSA_H.US,D,20250820,000000,23.915,23.98,23.88,23.89,20822,0
+PSA_H.US,D,20250821,000000,23.86,23.9,23.7692,23.77,17278,0
+PSA_H.US,D,20250822,000000,23.85,23.9,23.7,23.85,84103,0
+PSA_H.US,D,20250825,000000,23.93,24.0246,23.791,23.82,17416,0
+PSA_H.US,D,20250826,000000,23.805,23.92,23.6501,23.7,21359,0
+PSA_H.US,D,20250827,000000,23.7471,23.81,23.5833,23.69,9011,0
+PSA_H.US,D,20250828,000000,23.702923,23.8399,23.6518,23.79,21609,0
+PSA_H.US,D,20250829,000000,23.7755,23.86,23.36,23.41,68378,0
+PSA_H.US,D,20250902,000000,23.49,23.5,23.3174,23.44,40846,0
+PSA_H.US,D,20250903,000000,23.46,23.53,23.41,23.51,28615,0
+PSA_H.US,D,20250904,000000,23.42,23.6799,23.42,23.64,39084,0
+PSA_H.US,D,20250905,000000,23.76,23.8,23.68,23.77,78739,0
+PSA_H.US,D,20250908,000000,23.89,23.9999,23.8,23.97,11456,0
+PSA_H.US,D,20250909,000000,23.9554,24.12,23.83,24.09,12147,0
+PSA_H.US,D,20250910,000000,24.076,24.25,24.076,24.21,25221,0
+PSA_H.US,D,20250911,000000,24.4174,24.6399,24.29,24.59,28785,0
+PSA_H.US,D,20250912,000000,24.4419,24.67,24.4419,24.67,14912,0
+PSA_H.US,D,20250915,000000,24.39,24.484,24.3,24.3799,17862,0
+PSA_H.US,D,20250916,000000,24.38,24.51,24.267634,24.51,21555,0
+PSA_H.US,D,20250917,000000,24.56,24.63,24.4001,24.54,18094,0
+PSA_H.US,D,20250918,000000,24.54,24.556,24.41,24.55,12582,0
+PSA_H.US,D,20250919,000000,24.4323,24.57,24.4,24.5399,16936,0
+PSA_H.US,D,20250922,000000,24.54,24.62,24.435,24.5585,14072,0
+PSA_H.US,D,20250923,000000,24.4745,24.6499,24.4285,24.43,12804,0
+PSA_H.US,D,20250924,000000,24.5,24.57,24.4101,24.5,19596,0
+PSA_H.US,D,20250925,000000,24.434,24.53,24.21,24.45,31006,0
+PSA_H.US,D,20250926,000000,24.4498,24.5399,24.37,24.45,10334,0
+PSA_H.US,D,20250929,000000,24.545,24.57,24.35,24.5,27021,0
+PSA_H.US,D,20250930,000000,24.54,24.7399,24.46,24.47,42061,0
+PSA_H.US,D,20251001,000000,24.445,24.78,24.445,24.77,19667,0
+PSA_H.US,D,20251002,000000,24.78,24.8,24.6441,24.7599,11457,0
+PSA_H.US,D,20251003,000000,24.8,24.86,24.7181,24.77,10682,0
+PSA_H.US,D,20251006,000000,24.75,24.88,24.615,24.74,15503,0
+PSA_H.US,D,20251007,000000,24.8,24.9499,24.5784,24.695,15450,0
+PSA_H.US,D,20251008,000000,24.695,24.7601,24.63,24.67,11164,0
+PSA_H.US,D,20251009,000000,24.65,24.75,24.36,24.43,24873,0
+PSA_H.US,D,20251010,000000,24.495,24.55,24.17,24.23,6862,0
+PSA_H.US,D,20251013,000000,24.1501,24.39,24.1501,24.21,9431,0
+PSA_H.US,D,20251014,000000,24.1506,24.28,24.1506,24.21,10429,0
+PSA_H.US,D,20251015,000000,24.3393,24.5,24.23,24.415,22706,0
+PSA_H.US,D,20251016,000000,24.416,24.545,24.37,24.545,6014,0
+PSA_H.US,D,20251017,000000,24.4,24.5,24.28,24.28,20187,0
+PSA_H.US,D,20251020,000000,24.5771,24.6399,24.32,24.49,12310,0
+PSA_H.US,D,20251021,000000,24.56039,24.6177,24.47,24.53,15532,0
+PSA_H.US,D,20251022,000000,24.478,24.63,24.29,24.61,17431,0
+PSA_H.US,D,20251023,000000,24.48,24.66,24.465,24.51,9134,0
+PSA_H.US,D,20251024,000000,24.6,24.65,24.42,24.58,16890,0
+PSA_H.US,D,20251027,000000,24.5901,24.6399,24.3901,24.48,19686,0
+PSA_H.US,D,20251028,000000,24.62,24.62,24.49,24.53,11509,0
+PSA_H.US,D,20251029,000000,24.5001,24.6,24.4851,24.5375,12968,0
+PSA_H.US,D,20251030,000000,24.3712,24.5399,24.31,24.31,18456,0
+PSA_H.US,D,20251031,000000,24.1586,24.325254,24.05,24.12,48504,0
+PSA_H.US,D,20251103,000000,24.01,24.12,23.84,23.94,19054,0
+PSA_H.US,D,20251104,000000,23.95,23.9857,23.73,23.92,11276,0
+PSA_H.US,D,20251105,000000,24.03,24.04,23.82,23.99,19584,0
+PSA_H.US,D,20251106,000000,24,24.01,23.7801,23.89,11945,0
+PSA_H.US,D,20251107,000000,23.9,23.93,23.75,23.8396,13636,0
+PSA_H.US,D,20251110,000000,23.98,24,23.793,23.845415,23657,0
+PSA_H.US,D,20251111,000000,23.85,24.0286,23.71,23.92,11225,0
+PSA_H.US,D,20251112,000000,24.01,24.1057,23.71,23.79,16410,0
+PSA_H.US,D,20251113,000000,23.7,23.8,23.49,23.55,9736,0
+PSA_H.US,D,20251114,000000,23.5,23.7699,23.47,23.57,9086,0
+PSA_H.US,D,20251117,000000,23.5756,23.74,23.38,23.43,21117,0
+PSA_H.US,D,20251118,000000,23.3,23.48,23.228,23.48,10783,0
+PSA_H.US,D,20251119,000000,23.4222,23.452,23.36,23.37,16583,0
+PSA_H.US,D,20251120,000000,23.34,23.3699,23.17,23.2,36670,0
+PSA_H.US,D,20251121,000000,23.2199,23.3299,23.13,23.16,42076,0
+PSA_H.US,D,20251124,000000,23.1657,23.46,23.1657,23.1801,21583,0
+PSA_H.US,D,20251125,000000,23.2351,23.33,23.11,23.175,28672,0
+PSA_H.US,D,20251126,000000,23.32,23.4,23.15,23.24,21953,0
+PSA_H.US,D,20251128,000000,23.31,23.46,23.15,23.16,32361,0
+PSA_H.US,D,20251201,000000,23.12,23.45,22.91,23.18,48125,0
+PSA_H.US,D,20251202,000000,23.0951,23.27,23.09,23.21,25241,0
+PSA_H.US,D,20251203,000000,23.2344,23.36,23.105,23.36,26489,0
+PSA_H.US,D,20251204,000000,23.22,23.3999,23.22,23.3672,21592,0
+PSA_H.US,D,20251205,000000,23.29,23.41,23.26,23.3498,26199,0
+PSA_H.US,D,20251208,000000,23.3,23.38,23.2506,23.34,10736,0
+PSA_H.US,D,20251209,000000,23.35,23.5,23.26,23.44,32498,0
+PSA_H.US,D,20251210,000000,23.3995,23.63,23.35,23.56,32351,0
+PSA_H.US,D,20251211,000000,23.586,23.7599,23.51,23.68,42583,0
+PSA_H.US,D,20251212,000000,23.65,23.65,23.44,23.44,17779,0
+PSA_H.US,D,20251215,000000,23.27,23.3,23.09,23.09,18685,0
+PSA_H.US,D,20251216,000000,23.04,23.11,22.92,23.05,33228,0
+PSA_H.US,D,20251217,000000,23.0038,23.0799,22.94,22.94,28240,0
+PSA_H.US,D,20251218,000000,23.15,23.33,23,23.1641,39550,0
+PSA_H.US,D,20251219,000000,23.16,23.26,23.132,23.2115,29422,0
+PSA_H.US,D,20251222,000000,23.175,23.26,23.03,23.03,24890,0
+PSA_H.US,D,20251223,000000,23.015,23.2,22.86,23.043935,30654,0
+PSA_H.US,D,20251224,000000,22.922,22.97,22.89,22.97,9119,0
+PSA_H.US,D,20251226,000000,22.93,23.06,22.92,22.96,22252,0
+PSA_H.US,D,20251229,000000,22.97,23.0514,22.7,22.77,68315,0
+PSA_H.US,D,20251230,000000,22.9199,22.92,22.77,22.87,31295,0
+PSA_H.US,D,20251231,000000,22.83,22.94,22.83,22.86,48490,0
+PSA_H.US,D,20260102,000000,22.945,23.16,22.875,23.16,22374,0
+PSA_H.US,D,20260105,000000,23.23,23.5186,23.11,23.16,29980,0
+PSA_H.US,D,20260106,000000,23.175,23.25,23.11,23.16,6899,0
+PSA_H.US,D,20260107,000000,23.1379,23.25,23.1064,23.22,17869,0
+PSA_H.US,D,20260108,000000,23.15,23.29,23.07,23.19,14922,0
+PSA_H.US,D,20260109,000000,23.0468,23.37,23.0468,23.24,21662,0
+PSA_H.US,D,20260112,000000,23.01,23.27,23.01,23.18,19436,0
+PSA_H.US,D,20260113,000000,23.27,23.3035,23.15,23.22,16320,0
+PSA_H.US,D,20260114,000000,23.28,23.33,23.21,23.33,30379,0
+PSA_H.US,D,20260115,000000,23.41,23.55,23.37,23.44,28915,0
+PSA_H.US,D,20260116,000000,23.4401,23.5,23.39,23.48,25097,0
+PSA_H.US,D,20260120,000000,23.2548,23.5,23.15,23.34,36308,0
+PSA_H.US,D,20260121,000000,23.252,23.5399,23.252,23.5399,10718,0
+PSA_H.US,D,20260122,000000,23.35,23.62,23.35,23.62,16410,0
+PSA_H.US,D,20260123,000000,23.55,23.69,23.55,23.67,13962,0
+PSA_H.US,D,20260126,000000,23.66,23.74,23.58,23.7,12870,0
+PSA_H.US,D,20260127,000000,23.65,23.74,23.61,23.66,14534,0
+PSA_H.US,D,20260128,000000,23.665,23.665,23.48,23.5,23366,0
+PSA_H.US,D,20260129,000000,23.595,23.7469,23.45,23.46,13173,0
+PSA_H.US,D,20260130,000000,23.7599,23.7599,23.4401,23.56,19512,0
+PSA_H.US,D,20260202,000000,23.525,23.66,23.44,23.6,11550,0
+PSA_H.US,D,20260203,000000,23.5335,23.65,23.52,23.55,5279,0
+PSA_H.US,D,20260204,000000,23.41,23.56,23.39,23.5,17267,0
+PSA_H.US,D,20260205,000000,23.55,23.56,23.3216,23.45,11562,0
+PSA_H.US,D,20260206,000000,23.36,23.51,23.35,23.4,20988,0
+PSA_H.US,D,20260209,000000,23.455,23.5,23.45,23.4579,19576,0
+PSA_H.US,D,20260210,000000,23.475,23.56,23.45,23.53,17385,0
+PSA_H.US,D,20260211,000000,23.53,23.58,23.46,23.525,9535,0
+PSA_H.US,D,20260212,000000,23.575,23.6699,23.5209,23.55,14031,0
+PSA_H.US,D,20260213,000000,23.58,23.67,23.53,23.63,8795,0
+PSA_H.US,D,20260217,000000,23.67,23.79,23.6,23.79,24587,0
+PSA_H.US,D,20260218,000000,23.74,24,23.74,23.8396,19577,0
diff --git a/daily/us/nyse stocks/2/psa_j.us.txt b/daily/us/nyse stocks/2/psa_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3fb6fd8180766f865e06bf9a4049ee154fcb95d
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_j.us.txt	
@@ -0,0 +1,1570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_J.US,D,20191119,000000,25.05,25.3,25.01,25.15,204426,0
+PSA_J.US,D,20191120,000000,25.2,25.28,25.165,25.2,272579,0
+PSA_J.US,D,20191121,000000,25.19,25.2,25.07,25.11,173245,0
+PSA_J.US,D,20191122,000000,25.1,25.1046,25.045,25.05,110308,0
+PSA_J.US,D,20191125,000000,25.07,25.2,25.0605,25.17,171987,0
+PSA_J.US,D,20191126,000000,25.2,25.28,25.2,25.25,313972,0
+PSA_J.US,D,20191127,000000,25.25,25.41,25.17,25.38,308760,0
+PSA_J.US,D,20191129,000000,25.41,25.64,25.41,25.47,1044555,0
+PSA_J.US,D,20191202,000000,25.3,25.3231,25.09,25.16,82623,0
+PSA_J.US,D,20191203,000000,25.09,25.12,24.95,25.1,96142,0
+PSA_J.US,D,20191204,000000,25.19,25.27,25.14,25.21,44790,0
+PSA_J.US,D,20191205,000000,25.25,25.25,25.115,25.165,85124,0
+PSA_J.US,D,20191206,000000,25.22,25.22,25.122,25.17,29307,0
+PSA_J.US,D,20191209,000000,25.22,25.24,25.18,25.18,33467,0
+PSA_J.US,D,20191210,000000,25.2,25.25,25.19,25.23,28217,0
+PSA_J.US,D,20191211,000000,25.24,25.24,25.01,25.12,145218,0
+PSA_J.US,D,20191212,000000,25.14,25.14,24.9898,25.07,56239,0
+PSA_J.US,D,20191213,000000,25.1,25.1,25,25.07,65940,0
+PSA_J.US,D,20191216,000000,25.1,25.27,25.085,25.235,44765,0
+PSA_J.US,D,20191217,000000,25.23,25.24,25.15,25.1886,43434,0
+PSA_J.US,D,20191218,000000,25.23,25.24,25.09,25.2,28173,0
+PSA_J.US,D,20191219,000000,25.2,25.25,25.13,25.2,44594,0
+PSA_J.US,D,20191220,000000,25.21,25.3,25.19,25.29,34954,0
+PSA_J.US,D,20191223,000000,25.31,25.47,25.31,25.47,44246,0
+PSA_J.US,D,20191224,000000,25.47,25.47,25.4044,25.4044,3274,0
+PSA_J.US,D,20191226,000000,25.43,25.46,25.38,25.43,25571,0
+PSA_J.US,D,20191227,000000,25.46,25.53,25.4384,25.4475,19232,0
+PSA_J.US,D,20191230,000000,25.53,25.53,25.4321,25.45,18478,0
+PSA_J.US,D,20191231,000000,25.46,25.69,25.46,25.69,151734,0
+PSA_J.US,D,20200102,000000,25.7,25.82,25.65,25.67,72484,0
+PSA_J.US,D,20200103,000000,25.58,27.33,25.58,25.93,91270,0
+PSA_J.US,D,20200106,000000,25.83,26,25.83,25.95,83736,0
+PSA_J.US,D,20200107,000000,25.95,26.03,25.87,25.92,89695,0
+PSA_J.US,D,20200108,000000,26.04,26.04,25.77,25.85,82112,0
+PSA_J.US,D,20200109,000000,25.93,25.9684,25.795,25.8625,31769,0
+PSA_J.US,D,20200110,000000,25.98,25.98,25.79,25.88,47566,0
+PSA_J.US,D,20200113,000000,25.96,25.9836,25.81,25.9836,16141,0
+PSA_J.US,D,20200114,000000,26.03,26.05,25.9619,25.9983,72425,0
+PSA_J.US,D,20200115,000000,26.01,26.0105,25.86,25.91,53761,0
+PSA_J.US,D,20200116,000000,25.9,25.98,25.81,25.855,30786,0
+PSA_J.US,D,20200117,000000,25.98,25.98,25.61,25.77,62089,0
+PSA_J.US,D,20200121,000000,25.95,25.95,25.81,25.835,18927,0
+PSA_J.US,D,20200122,000000,25.9,26.03,25.82,25.98,23339,0
+PSA_J.US,D,20200123,000000,25.99,26.06,25.85,26,50636,0
+PSA_J.US,D,20200124,000000,26.05,26.05,25.9,25.93,16689,0
+PSA_J.US,D,20200127,000000,25.9749,26.15,25.91,26.14,48160,0
+PSA_J.US,D,20200128,000000,26.14,26.14,25.93,26.01,37730,0
+PSA_J.US,D,20200129,000000,26.06,26.0733,25.9472,26.05,25371,0
+PSA_J.US,D,20200130,000000,26.08,26.25,26.08,26.167,52547,0
+PSA_J.US,D,20200131,000000,26.17,26.28,26.15,26.15,23348,0
+PSA_J.US,D,20200203,000000,26.26,26.29,26.2451,26.2678,11632,0
+PSA_J.US,D,20200204,000000,26.29,26.34,26.25,26.29,21606,0
+PSA_J.US,D,20200205,000000,26.22,26.33,26.12,26.25,18688,0
+PSA_J.US,D,20200206,000000,26.32,26.36,26.26,26.345,36244,0
+PSA_J.US,D,20200207,000000,26.36,26.657,26.24,26.4453,16911,0
+PSA_J.US,D,20200210,000000,26.5502,26.6139,26.2984,26.58,18426,0
+PSA_J.US,D,20200211,000000,26.375,26.657,26.375,26.48,19177,0
+PSA_J.US,D,20200212,000000,26.64,26.64,26.25,26.4,24104,0
+PSA_J.US,D,20200213,000000,26.4,26.4,26.1206,26.21,22489,0
+PSA_J.US,D,20200214,000000,26.25,26.3243,26.115,26.14,18690,0
+PSA_J.US,D,20200218,000000,26.23,26.36,26.207,26.3513,12595,0
+PSA_J.US,D,20200219,000000,26.36,26.36,26.312,26.35,2637,0
+PSA_J.US,D,20200220,000000,26.39,26.4484,26.13,26.38,10106,0
+PSA_J.US,D,20200221,000000,26.41,26.4883,26.23,26.4883,36897,0
+PSA_J.US,D,20200224,000000,26.42,26.45,26.24,26.29,34919,0
+PSA_J.US,D,20200225,000000,26.29,26.29,25.7,25.7,19280,0
+PSA_J.US,D,20200226,000000,26.02,26.1,25.5204,25.77,40511,0
+PSA_J.US,D,20200227,000000,25.69,25.69,25.5,25.515,29124,0
+PSA_J.US,D,20200228,000000,25.5,25.65,25.1,25.22,32103,0
+PSA_J.US,D,20200302,000000,25.2206,25.68,25.22,25.68,24939,0
+PSA_J.US,D,20200303,000000,25.9233,26.49,25.46,26.49,35063,0
+PSA_J.US,D,20200304,000000,26.22,26.22,25.9,26.22,17103,0
+PSA_J.US,D,20200305,000000,25.72,26.19,25.67,25.75,40936,0
+PSA_J.US,D,20200306,000000,25.34,25.72,25.34,25.52,16203,0
+PSA_J.US,D,20200309,000000,25.1,25.35,24.855,25.02,73493,0
+PSA_J.US,D,20200310,000000,25.15,25.3106,25.03,25.22,53545,0
+PSA_J.US,D,20200311,000000,25,25.198,24.915,25.1,38560,0
+PSA_J.US,D,20200312,000000,24.91,24.91,23.2,23.2,113737,0
+PSA_J.US,D,20200313,000000,22.93,23.9833,22.74,23.76,41169,0
+PSA_J.US,D,20200316,000000,22.76,23.39,20.9,22.58,92267,0
+PSA_J.US,D,20200317,000000,22.65,22.75,22.25,22.55,78678,0
+PSA_J.US,D,20200318,000000,22.02,22.02,18.4901,19.53,64491,0
+PSA_J.US,D,20200319,000000,19.25,22.2,18.05,22.15,44379,0
+PSA_J.US,D,20200320,000000,21.15,22,20.7,20.7,29888,0
+PSA_J.US,D,20200323,000000,19.79,20.5099,19,19.82,23185,0
+PSA_J.US,D,20200324,000000,20.32,22.16,20.32,21.5,23853,0
+PSA_J.US,D,20200325,000000,21.5,23.7032,21.5,23.1,33548,0
+PSA_J.US,D,20200326,000000,23.2,23.9,23,23.9,126655,0
+PSA_J.US,D,20200327,000000,23.75,23.75,22.6,22.82,24370,0
+PSA_J.US,D,20200330,000000,23.74,23.94,22.27,23.72,23575,0
+PSA_J.US,D,20200331,000000,23.72,23.72,23.4,23.42,13136,0
+PSA_J.US,D,20200401,000000,23.28,23.28,22.2966,22.5977,19028,0
+PSA_J.US,D,20200402,000000,23.18,23.4699,22.1,22.32,33290,0
+PSA_J.US,D,20200403,000000,22.69,22.69,22,22.01,22072,0
+PSA_J.US,D,20200406,000000,22.39,23.1,22.39,22.94,24072,0
+PSA_J.US,D,20200407,000000,22.857,23.713,22.857,23.7,20338,0
+PSA_J.US,D,20200408,000000,24.3,24.482,23.54,24.39,18803,0
+PSA_J.US,D,20200409,000000,24.5,24.76,24.16,24.76,43154,0
+PSA_J.US,D,20200413,000000,24.76,24.76,24.39,24.575,34776,0
+PSA_J.US,D,20200414,000000,24.57,24.65,24.5,24.65,17720,0
+PSA_J.US,D,20200415,000000,24.65,24.68,24.13,24.62,10748,0
+PSA_J.US,D,20200416,000000,24.65,24.75,24.375,24.61,14725,0
+PSA_J.US,D,20200417,000000,24.75,24.85,24.685,24.76,33262,0
+PSA_J.US,D,20200420,000000,24.845,24.85,24.5501,24.7362,11386,0
+PSA_J.US,D,20200421,000000,24.73,24.78,24.304,24.6,14116,0
+PSA_J.US,D,20200422,000000,24.9,24.93,24.61,24.68,29022,0
+PSA_J.US,D,20200423,000000,24.85,24.9,24.72,24.79,13193,0
+PSA_J.US,D,20200424,000000,24.98,24.98,24.69,24.8,14060,0
+PSA_J.US,D,20200427,000000,24.85,24.9871,24.8,24.9,17284,0
+PSA_J.US,D,20200428,000000,24.9,25,24.83,24.98,34444,0
+PSA_J.US,D,20200429,000000,25,25.14,24.975,25.07,38836,0
+PSA_J.US,D,20200430,000000,25.08,25.47,25.05,25.47,114113,0
+PSA_J.US,D,20200501,000000,25.47,25.47,25.203,25.345,18988,0
+PSA_J.US,D,20200504,000000,25.47,25.47,25.24,25.4,11411,0
+PSA_J.US,D,20200505,000000,25.5,25.5,25.128,25.16,32882,0
+PSA_J.US,D,20200506,000000,25.1,25.28,25.005,25.005,27773,0
+PSA_J.US,D,20200507,000000,25.17,25.23,24.83,24.83,33506,0
+PSA_J.US,D,20200508,000000,25.1,25.12,25.006,25.12,14305,0
+PSA_J.US,D,20200511,000000,25.25,25.25,25.07,25.1,20393,0
+PSA_J.US,D,20200512,000000,25.22,25.35,25.21,25.23,33813,0
+PSA_J.US,D,20200513,000000,25.29,25.39,24.912,25,41278,0
+PSA_J.US,D,20200514,000000,25.09,25.09,24.6,24.91,20955,0
+PSA_J.US,D,20200515,000000,24.95,25.09,24.91,24.95,25972,0
+PSA_J.US,D,20200518,000000,25.14,25.18,24.95,25.05,28132,0
+PSA_J.US,D,20200519,000000,25.05,25.05,24.9,24.93,24991,0
+PSA_J.US,D,20200520,000000,25.05,25.1,24.97,24.99,96683,0
+PSA_J.US,D,20200521,000000,25.03,25.2,25,25.17,32198,0
+PSA_J.US,D,20200522,000000,25.17,25.32,25.12,25.2415,26463,0
+PSA_J.US,D,20200526,000000,25.34,25.48,25.19,25.48,138817,0
+PSA_J.US,D,20200527,000000,25.49,25.6,25.3,25.4,73660,0
+PSA_J.US,D,20200528,000000,25.49,25.62,25.4,25.52,48831,0
+PSA_J.US,D,20200529,000000,25.52,25.6,25.32,25.54,41863,0
+PSA_J.US,D,20200601,000000,25.54,25.69,25.41,25.68,18005,0
+PSA_J.US,D,20200602,000000,25.63,25.77,25.58,25.77,11654,0
+PSA_J.US,D,20200603,000000,25.9,25.92,25.76,25.92,15250,0
+PSA_J.US,D,20200604,000000,25.89,25.9,25.62,25.62,21481,0
+PSA_J.US,D,20200605,000000,25.94,25.94,25.75,25.86,34695,0
+PSA_J.US,D,20200608,000000,25.87,25.87,25.36,25.55,50003,0
+PSA_J.US,D,20200609,000000,25.55,25.57,25.38,25.5174,14767,0
+PSA_J.US,D,20200610,000000,25.45,25.55,25.31,25.4,24902,0
+PSA_J.US,D,20200611,000000,25.24,25.2789,25.07,25.14,22379,0
+PSA_J.US,D,20200612,000000,25,25.145,24.85,24.91,26969,0
+PSA_J.US,D,20200615,000000,24.75,25.07,24.75,24.9978,28777,0
+PSA_J.US,D,20200616,000000,25.24,25.25,25.12,25.18,17446,0
+PSA_J.US,D,20200617,000000,25.24,25.3,25.13,25.26,23918,0
+PSA_J.US,D,20200618,000000,25.26,25.35,25.08,25.32,19642,0
+PSA_J.US,D,20200619,000000,25.32,25.47,25.265,25.32,17238,0
+PSA_J.US,D,20200622,000000,25.39,25.42,25.22,25.27,13439,0
+PSA_J.US,D,20200623,000000,25.28,25.34,25.15,25.265,26686,0
+PSA_J.US,D,20200624,000000,25.3,25.3,25.13,25.205,34640,0
+PSA_J.US,D,20200625,000000,25.24,25.28,25.13,25.2799,16282,0
+PSA_J.US,D,20200626,000000,25.28,25.3,25.11,25.11,31829,0
+PSA_J.US,D,20200629,000000,25.18,25.24,25.1,25.24,39485,0
+PSA_J.US,D,20200630,000000,25.24,25.31,25.14,25.14,81622,0
+PSA_J.US,D,20200701,000000,25.29,25.3,25.17,25.27,11482,0
+PSA_J.US,D,20200702,000000,25.45,25.53,25.45,25.48,12210,0
+PSA_J.US,D,20200706,000000,25.53,25.57,25.39,25.54,14019,0
+PSA_J.US,D,20200707,000000,25.55,25.6,25.4,25.59,11385,0
+PSA_J.US,D,20200708,000000,25.6,25.73,25.54,25.72,11184,0
+PSA_J.US,D,20200709,000000,25.67,25.752,25.59,25.7201,13727,0
+PSA_J.US,D,20200710,000000,25.77,25.85,25.6897,25.8,14907,0
+PSA_J.US,D,20200713,000000,25.75,26.06,25.75,25.9,27291,0
+PSA_J.US,D,20200714,000000,25.89,25.89,25.7435,25.81,11657,0
+PSA_J.US,D,20200715,000000,25.85,25.9421,25.84,25.86,22901,0
+PSA_J.US,D,20200716,000000,25.86,26.36,25.86,26.01,12114,0
+PSA_J.US,D,20200717,000000,26.26,26.33,26.1027,26.26,7287,0
+PSA_J.US,D,20200720,000000,26.26,26.29,26.14,26.15,14598,0
+PSA_J.US,D,20200721,000000,26.28,26.3,26.2116,26.25,13236,0
+PSA_J.US,D,20200722,000000,26.25,26.29,26.185,26.25,223343,0
+PSA_J.US,D,20200723,000000,26.29,26.39,26.239,26.34,10466,0
+PSA_J.US,D,20200724,000000,26.39,26.42,26.27,26.34,30494,0
+PSA_J.US,D,20200727,000000,26.4,26.5,26.4,26.4772,22648,0
+PSA_J.US,D,20200728,000000,26.5,26.675,26.4699,26.56,8822,0
+PSA_J.US,D,20200729,000000,26.55,26.76,26.53,26.76,13055,0
+PSA_J.US,D,20200730,000000,26.79,26.83,26.7,26.71,7075,0
+PSA_J.US,D,20200731,000000,26.72,26.83,26.62,26.63,23637,0
+PSA_J.US,D,20200803,000000,26.71,26.79,26.66,26.73,14568,0
+PSA_J.US,D,20200804,000000,26.75,26.84,26.6506,26.84,17256,0
+PSA_J.US,D,20200805,000000,26.82,27.05,26.8,26.95,13551,0
+PSA_J.US,D,20200806,000000,27.06,27.32,27.06,27.16,26653,0
+PSA_J.US,D,20200807,000000,27.08,27.32,27.08,27.3,9920,0
+PSA_J.US,D,20200810,000000,27.3,27.43,27.24,27.26,27233,0
+PSA_J.US,D,20200811,000000,27.36,27.36,27.16,27.16,36243,0
+PSA_J.US,D,20200812,000000,27.29,27.41,27.22,27.26,14884,0
+PSA_J.US,D,20200813,000000,27.38,27.38,27.15,27.22,7880,0
+PSA_J.US,D,20200814,000000,27.3,27.3,27.16,27.18,5880,0
+PSA_J.US,D,20200817,000000,27.35,27.3635,27.15,27.15,3886,0
+PSA_J.US,D,20200818,000000,27.33,27.53,27.2216,27.53,12123,0
+PSA_J.US,D,20200819,000000,27.54,27.6,27.4,27.482,12429,0
+PSA_J.US,D,20200820,000000,27.56,27.6436,27.47,27.58,13405,0
+PSA_J.US,D,20200821,000000,27.58,27.58,27.39,27.53,6981,0
+PSA_J.US,D,20200824,000000,27.56,27.56,27.45,27.49,9715,0
+PSA_J.US,D,20200825,000000,27.55,27.58,27.43,27.51,10081,0
+PSA_J.US,D,20200826,000000,27.53,27.56,27.42,27.43,12505,0
+PSA_J.US,D,20200827,000000,27.43,27.55,27.43,27.45,12142,0
+PSA_J.US,D,20200828,000000,27.53,27.53,27.36,27.36,4655,0
+PSA_J.US,D,20200831,000000,27.48,27.55,27.33,27.55,7736,0
+PSA_J.US,D,20200901,000000,27.51,27.59,27.47,27.56,7560,0
+PSA_J.US,D,20200902,000000,27.59,27.6,27.495,27.53,3047,0
+PSA_J.US,D,20200903,000000,27.57,27.57,27.21,27.22,8182,0
+PSA_J.US,D,20200904,000000,27.37,27.37,26.855,27.16,9768,0
+PSA_J.US,D,20200908,000000,27.16,27.1869,26.97,27.02,2870,0
+PSA_J.US,D,20200909,000000,27.03,27.2604,27.03,27.18,3140,0
+PSA_J.US,D,20200910,000000,27.26,27.4,27.25,27.4,2711,0
+PSA_J.US,D,20200911,000000,27.4,27.4,27.22,27.3117,5989,0
+PSA_J.US,D,20200914,000000,27.07,27.26,27,27.26,19344,0
+PSA_J.US,D,20200915,000000,27.31,27.31,27.07,27.2295,12069,0
+PSA_J.US,D,20200916,000000,27.22,27.24,27.1,27.2,7834,0
+PSA_J.US,D,20200917,000000,27.19,27.2,27.1472,27.19,5334,0
+PSA_J.US,D,20200918,000000,27.23,27.235,27.11,27.1317,3082,0
+PSA_J.US,D,20200921,000000,27.16,27.16,26.82,26.99,10766,0
+PSA_J.US,D,20200922,000000,26.99,27.16,26.94,27.16,21619,0
+PSA_J.US,D,20200923,000000,27.16,27.16,26.71,26.8501,15832,0
+PSA_J.US,D,20200924,000000,26.8,27.02,26.65,26.87,4203,0
+PSA_J.US,D,20200925,000000,27.22,27.28,27.07,27.2498,9166,0
+PSA_J.US,D,20200928,000000,27.35,27.47,27.35,27.39,9725,0
+PSA_J.US,D,20200929,000000,27.45,27.45,27.3,27.34,8155,0
+PSA_J.US,D,20200930,000000,27.375,27.425,27.13,27.13,44640,0
+PSA_J.US,D,20201001,000000,27.24,27.52,27.17,27.52,11910,0
+PSA_J.US,D,20201002,000000,27.42,27.63,27.42,27.63,14699,0
+PSA_J.US,D,20201005,000000,27.64,27.75,27.5301,27.69,14354,0
+PSA_J.US,D,20201006,000000,27.74,27.84,27.6,27.82,9452,0
+PSA_J.US,D,20201007,000000,27.87,27.95,27.81,27.91,4707,0
+PSA_J.US,D,20201008,000000,27.91,28,27.903,28,10177,0
+PSA_J.US,D,20201009,000000,28,28,27.85,27.95,18934,0
+PSA_J.US,D,20201012,000000,27.95,28,27.83,27.99,4546,0
+PSA_J.US,D,20201013,000000,27.99,28.07,27.87,28.03,24304,0
+PSA_J.US,D,20201014,000000,28.1,28.1,27.915,27.92,11203,0
+PSA_J.US,D,20201015,000000,27.98,27.98,27.71,27.9,12162,0
+PSA_J.US,D,20201016,000000,27.98,28,27.65,27.71,15186,0
+PSA_J.US,D,20201019,000000,27.73,27.73,27.43,27.69,11814,0
+PSA_J.US,D,20201020,000000,27.69,27.85,27.675,27.8,3844,0
+PSA_J.US,D,20201021,000000,27.76,27.76,27.31,27.4799,21999,0
+PSA_J.US,D,20201022,000000,27.48,27.5612,27.38,27.54,11886,0
+PSA_J.US,D,20201023,000000,27.59,27.85,27.5401,27.82,18338,0
+PSA_J.US,D,20201026,000000,27.82,27.82,27.489,27.51,18892,0
+PSA_J.US,D,20201027,000000,27.65,27.66,27.37,27.3701,10347,0
+PSA_J.US,D,20201028,000000,27.37,27.39,26.82,26.82,23253,0
+PSA_J.US,D,20201029,000000,26.86,27.09,26.83,26.9,6389,0
+PSA_J.US,D,20201030,000000,27,27,26.74,26.8,22181,0
+PSA_J.US,D,20201102,000000,26.89,27.095,26.79,26.81,8704,0
+PSA_J.US,D,20201103,000000,27.04,27.06,27.005,27.06,3799,0
+PSA_J.US,D,20201104,000000,26.99,27.37,26.99,27.3,8795,0
+PSA_J.US,D,20201105,000000,27.52,27.52,27.35,27.45,18212,0
+PSA_J.US,D,20201106,000000,27.31,27.31,27.12,27.24,78852,0
+PSA_J.US,D,20201109,000000,27.59,27.59,27.19,27.285,17797,0
+PSA_J.US,D,20201110,000000,27.29,27.3,27.1,27.19,21541,0
+PSA_J.US,D,20201111,000000,27.26,27.26,27.04,27.16,4004,0
+PSA_J.US,D,20201112,000000,27.2,27.26,27.07,27.07,7380,0
+PSA_J.US,D,20201113,000000,27.17,27.23,27.09,27.23,4548,0
+PSA_J.US,D,20201116,000000,27.3,27.36,27.14,27.36,23983,0
+PSA_J.US,D,20201117,000000,27.36,27.46,27.2617,27.2617,12145,0
+PSA_J.US,D,20201118,000000,27.36,27.445,27.22,27.23,26607,0
+PSA_J.US,D,20201119,000000,27.33,27.33,27.09,27.19,9231,0
+PSA_J.US,D,20201120,000000,27.3,27.39,27.2,27.388,15591,0
+PSA_J.US,D,20201123,000000,27.39,27.49,27.3713,27.4715,7886,0
+PSA_J.US,D,20201124,000000,27.49,27.59,27.42,27.446,12226,0
+PSA_J.US,D,20201125,000000,27.5,27.57,27.4966,27.5128,2966,0
+PSA_J.US,D,20201127,000000,27.55,27.55,27.41,27.49,4247,0
+PSA_J.US,D,20201130,000000,27.53,27.53,27.33,27.33,14545,0
+PSA_J.US,D,20201201,000000,27.47,27.47,27.35,27.44,8043,0
+PSA_J.US,D,20201202,000000,27.44,27.53,27.35,27.42,17566,0
+PSA_J.US,D,20201203,000000,27.49,27.5,27.41,27.49,3628,0
+PSA_J.US,D,20201204,000000,27.49,27.78,27.47,27.64,15759,0
+PSA_J.US,D,20201207,000000,27.56,27.66,27.53,27.66,5689,0
+PSA_J.US,D,20201208,000000,27.71,27.77,27.59,27.7,10507,0
+PSA_J.US,D,20201209,000000,27.7,27.76,27.64,27.64,4907,0
+PSA_J.US,D,20201210,000000,27.64,27.795,27.64,27.707,5627,0
+PSA_J.US,D,20201211,000000,27.62,27.71,27.57,27.62,9338,0
+PSA_J.US,D,20201214,000000,27.45,27.52,27.385,27.385,15620,0
+PSA_J.US,D,20201215,000000,27.42,27.44,27.4,27.44,5244,0
+PSA_J.US,D,20201216,000000,27.33,27.5,27.33,27.4998,17418,0
+PSA_J.US,D,20201217,000000,27.5,27.64,27.5,27.57,17896,0
+PSA_J.US,D,20201218,000000,27.62,27.63,27.49,27.59,14684,0
+PSA_J.US,D,20201221,000000,27.57,27.72,27.3101,27.67,29865,0
+PSA_J.US,D,20201222,000000,27.72,27.72,27.4852,27.54,9589,0
+PSA_J.US,D,20201223,000000,27.6,27.6,27.399,27.528,10200,0
+PSA_J.US,D,20201224,000000,27.6,27.6,27.52,27.537,13514,0
+PSA_J.US,D,20201228,000000,27.64,27.66,27.42,27.5654,8385,0
+PSA_J.US,D,20201229,000000,27.6,27.62,27.53,27.5512,7389,0
+PSA_J.US,D,20201230,000000,27.64,27.68,27.4948,27.68,9002,0
+PSA_J.US,D,20201231,000000,27.68,27.71,27.53,27.53,14544,0
+PSA_J.US,D,20210104,000000,27.64,28.05,27.36,27.42,24862,0
+PSA_J.US,D,20210105,000000,27.5,27.51,27.425,27.485,13655,0
+PSA_J.US,D,20210106,000000,27.45,27.45,26.86,27.09,13875,0
+PSA_J.US,D,20210107,000000,27.16,27.16,26.61,26.91,49008,0
+PSA_J.US,D,20210108,000000,27.02,27.04,26.91,26.97,26197,0
+PSA_J.US,D,20210111,000000,26.88,26.88,26.4193,26.42,49825,0
+PSA_J.US,D,20210112,000000,26.37,26.37,25.87,26.03,49727,0
+PSA_J.US,D,20210113,000000,26.1,26.49,26.06,26.49,13042,0
+PSA_J.US,D,20210114,000000,26.55,26.69,26.34,26.57,23680,0
+PSA_J.US,D,20210115,000000,26.54,26.63,26.39,26.47,16585,0
+PSA_J.US,D,20210119,000000,26.6,26.6,26.42,26.5,5009,0
+PSA_J.US,D,20210120,000000,26.5,26.825,26.5,26.77,5371,0
+PSA_J.US,D,20210121,000000,26.84,26.84,26.54,26.57,11747,0
+PSA_J.US,D,20210122,000000,26.66,26.83,26.65,26.75,9052,0
+PSA_J.US,D,20210125,000000,26.88,26.88,26.68,26.68,18069,0
+PSA_J.US,D,20210126,000000,26.74,26.74,26.53,26.61,9840,0
+PSA_J.US,D,20210127,000000,26.52,26.65,26.36,26.39,87561,0
+PSA_J.US,D,20210128,000000,26.51,26.52,26.3,26.31,10255,0
+PSA_J.US,D,20210129,000000,26.41,26.43,26.17,26.43,26605,0
+PSA_J.US,D,20210201,000000,26.51,26.55,26.285,26.41,7380,0
+PSA_J.US,D,20210202,000000,26.43,26.63,26.42,26.58,12901,0
+PSA_J.US,D,20210203,000000,26.61,26.61,26.23,26.44,15511,0
+PSA_J.US,D,20210204,000000,26.27,26.52,26.265,26.5099,7812,0
+PSA_J.US,D,20210205,000000,26.54,26.58,26.397,26.57,6418,0
+PSA_J.US,D,20210208,000000,26.6,26.6156,26.5799,26.6156,3110,0
+PSA_J.US,D,20210209,000000,26.67,26.85,26.66,26.76,8052,0
+PSA_J.US,D,20210210,000000,26.77,26.77,26.4901,26.66,6942,0
+PSA_J.US,D,20210211,000000,26.6,26.66,26.5,26.5,9641,0
+PSA_J.US,D,20210212,000000,26.51,26.52,26.25,26.29,14263,0
+PSA_J.US,D,20210216,000000,26.37,26.37,25.75,25.75,19249,0
+PSA_J.US,D,20210217,000000,25.75,25.8,25.65,25.67,68176,0
+PSA_J.US,D,20210218,000000,25.8,25.8399,25.66,25.75,14949,0
+PSA_J.US,D,20210219,000000,25.82,25.83,25.71,25.83,9065,0
+PSA_J.US,D,20210222,000000,25.82,25.82,25.7,25.77,21187,0
+PSA_J.US,D,20210223,000000,25.78,25.78,25.66,25.755,28322,0
+PSA_J.US,D,20210224,000000,25.65,25.75,25.55,25.62,35937,0
+PSA_J.US,D,20210225,000000,25.56,25.67,25.34,25.42,38084,0
+PSA_J.US,D,20210226,000000,25.53,25.65,25.37,25.62,18987,0
+PSA_J.US,D,20210301,000000,25.6,25.84,25.6,25.83,23036,0
+PSA_J.US,D,20210302,000000,25.69,26.04,25.69,25.97,26052,0
+PSA_J.US,D,20210303,000000,26.09,26.2,25.836,26.105,25985,0
+PSA_J.US,D,20210304,000000,26.145,26.26,26.0365,26.19,23223,0
+PSA_J.US,D,20210305,000000,26.11,26.22,26.07,26.22,41996,0
+PSA_J.US,D,20210308,000000,26.24,26.26,26.0901,26.25,4671,0
+PSA_J.US,D,20210309,000000,26.26,26.32,26.05,26.31,17321,0
+PSA_J.US,D,20210310,000000,26.35,26.455,26.2208,26.44,7479,0
+PSA_J.US,D,20210311,000000,26.44,26.72,26.44,26.65,23764,0
+PSA_J.US,D,20210312,000000,26.65,26.65,26.4,26.52,9958,0
+PSA_J.US,D,20210315,000000,26.36,26.44,26.33,26.41,14628,0
+PSA_J.US,D,20210316,000000,26.29,26.64,26.29,26.61,9938,0
+PSA_J.US,D,20210317,000000,26.42,26.58,26.42,26.51,13326,0
+PSA_J.US,D,20210318,000000,26.34,26.345,26.24,26.24,20865,0
+PSA_J.US,D,20210319,000000,26.19,26.445,26.19,26.445,6056,0
+PSA_J.US,D,20210322,000000,26.48,26.56,26.48,26.56,10756,0
+PSA_J.US,D,20210323,000000,26.57,26.67,26.5324,26.65,10915,0
+PSA_J.US,D,20210324,000000,26.7,26.8,26.63,26.8,33337,0
+PSA_J.US,D,20210325,000000,26.67,26.7,26.56,26.6,10090,0
+PSA_J.US,D,20210326,000000,26.74,26.74,26.6,26.62,3950,0
+PSA_J.US,D,20210329,000000,26.7,26.741,26.6,26.62,35936,0
+PSA_J.US,D,20210330,000000,26.69,26.75,26.59,26.68,12728,0
+PSA_J.US,D,20210331,000000,26.81,26.95,26.8,26.81,18818,0
+PSA_J.US,D,20210401,000000,27.09,27.1,26.975,27.1,9469,0
+PSA_J.US,D,20210405,000000,27.15,27.37,26.95,27.24,20459,0
+PSA_J.US,D,20210406,000000,27.3,27.4801,27.25,27.31,22833,0
+PSA_J.US,D,20210407,000000,27.5,27.69,27.5,27.595,25816,0
+PSA_J.US,D,20210408,000000,27.67,27.77,27.62,27.7,37081,0
+PSA_J.US,D,20210409,000000,27.7,27.72,27.68,27.68,20713,0
+PSA_J.US,D,20210412,000000,27.7,27.75,27.6833,27.7236,21942,0
+PSA_J.US,D,20210413,000000,27.75,27.941,27.68,27.72,16350,0
+PSA_J.US,D,20210414,000000,27.94,27.94,27.75,27.75,76889,0
+PSA_J.US,D,20210415,000000,27.795,27.91,27.71,27.91,16032,0
+PSA_J.US,D,20210416,000000,27.74,27.84,27.71,27.84,34001,0
+PSA_J.US,D,20210419,000000,27.84,27.84,27.75,27.76,21592,0
+PSA_J.US,D,20210420,000000,27.7601,27.7601,27.67,27.71,37912,0
+PSA_J.US,D,20210421,000000,27.71,27.891,27.71,27.8,18674,0
+PSA_J.US,D,20210422,000000,27.801,27.841,27.74,27.78,12584,0
+PSA_J.US,D,20210423,000000,27.83,27.89,27.745,27.75,42048,0
+PSA_J.US,D,20210426,000000,27.9,27.9,27.77,27.7945,34928,0
+PSA_J.US,D,20210427,000000,27.89,27.89,27.57,27.57,29784,0
+PSA_J.US,D,20210428,000000,27.75,27.75,27.57,27.6495,12422,0
+PSA_J.US,D,20210429,000000,27.73,27.73,27.61,27.62,22313,0
+PSA_J.US,D,20210430,000000,27.62,27.636,27.39,27.39,56402,0
+PSA_J.US,D,20210503,000000,27.42,27.59,27.42,27.55,18801,0
+PSA_J.US,D,20210504,000000,27.65,27.691,27.6,27.63,26702,0
+PSA_J.US,D,20210505,000000,27.75,27.75,27.61,27.64,12115,0
+PSA_J.US,D,20210506,000000,27.77,27.77,27.5,27.59,30657,0
+PSA_J.US,D,20210507,000000,27.71,27.72,27.61,27.7,11201,0
+PSA_J.US,D,20210510,000000,27.72,27.72,27.635,27.65,2301,0
+PSA_J.US,D,20210511,000000,27.5,27.555,27.28,27.44,11460,0
+PSA_J.US,D,20210512,000000,27.32,27.32,26.975,27.04,23367,0
+PSA_J.US,D,20210513,000000,27.17,27.29,27.05,27.05,15256,0
+PSA_J.US,D,20210514,000000,27.2,27.2,27.049,27.08,5378,0
+PSA_J.US,D,20210517,000000,27.12,27.12,26.8841,27.0005,3073,0
+PSA_J.US,D,20210518,000000,26.85,27.09,26.85,27.09,7103,0
+PSA_J.US,D,20210519,000000,27.02,27.07,27,27.01,5905,0
+PSA_J.US,D,20210520,000000,27.16,27.23,27.02,27.07,3630,0
+PSA_J.US,D,20210521,000000,27.19,27.2378,27.17,27.2378,3500,0
+PSA_J.US,D,20210524,000000,27.32,27.37,27.1,27.1,6765,0
+PSA_J.US,D,20210525,000000,27.3,27.3,27.12,27.13,5345,0
+PSA_J.US,D,20210526,000000,27.09,27.28,27.0716,27.0848,8321,0
+PSA_J.US,D,20210527,000000,27.07,27.2315,27.07,27.14,15437,0
+PSA_J.US,D,20210528,000000,27.24,27.314,27.13,27.24,18122,0
+PSA_J.US,D,20210601,000000,27.3,27.581,27.2579,27.48,10696,0
+PSA_J.US,D,20210602,000000,27.53,27.6699,27.48,27.65,11819,0
+PSA_J.US,D,20210603,000000,27.7,27.7,27.6001,27.61,4212,0
+PSA_J.US,D,20210604,000000,27.74,27.74,27.5775,27.59,2014,0
+PSA_J.US,D,20210607,000000,27.72,27.72,27.56,27.56,4160,0
+PSA_J.US,D,20210608,000000,27.72,27.72,27.49,27.63,7882,0
+PSA_J.US,D,20210609,000000,27.72,27.84,27.66,27.82,9040,0
+PSA_J.US,D,20210610,000000,27.85,27.85,27.69,27.69,4570,0
+PSA_J.US,D,20210611,000000,27.79,27.79,27.65,27.77,4156,0
+PSA_J.US,D,20210614,000000,27.57,27.66,27.4,27.66,9803,0
+PSA_J.US,D,20210615,000000,27.65,27.65,27.45,27.5501,4744,0
+PSA_J.US,D,20210616,000000,27.51,27.59,27.49,27.49,8477,0
+PSA_J.US,D,20210617,000000,27.57,27.71,27.56,27.7,8640,0
+PSA_J.US,D,20210618,000000,27.53,27.72,27.53,27.54,5190,0
+PSA_J.US,D,20210621,000000,27.67,27.78,27.67,27.73,2849,0
+PSA_J.US,D,20210622,000000,27.75,27.8,27.58,27.79,8045,0
+PSA_J.US,D,20210623,000000,27.79,27.9684,27.79,27.79,6897,0
+PSA_J.US,D,20210624,000000,27.94,27.98,27.81,27.81,2938,0
+PSA_J.US,D,20210625,000000,27.9001,27.9001,27.76,27.87,3512,0
+PSA_J.US,D,20210628,000000,27.9,27.9,27.7601,27.9,5161,0
+PSA_J.US,D,20210629,000000,27.77,27.9,27.77,27.9,5560,0
+PSA_J.US,D,20210630,000000,27.9,28.06,27.7701,27.99,37299,0
+PSA_J.US,D,20210701,000000,27.92,27.9321,27.61,27.68,49716,0
+PSA_J.US,D,20210702,000000,27.68,27.86,27.68,27.82,3049,0
+PSA_J.US,D,20210706,000000,27.86,27.91,27.82,27.91,8171,0
+PSA_J.US,D,20210707,000000,27.96,27.96,27.87,27.87,9834,0
+PSA_J.US,D,20210708,000000,27.72,27.94,27.72,27.8,8975,0
+PSA_J.US,D,20210709,000000,27.93,27.9699,27.79,27.86,5081,0
+PSA_J.US,D,20210712,000000,27.96,28.02,27.86,27.885,8416,0
+PSA_J.US,D,20210713,000000,27.86,27.8727,27.48,27.65,81186,0
+PSA_J.US,D,20210714,000000,27.65,27.69,27.54,27.69,8634,0
+PSA_J.US,D,20210715,000000,27.71,27.71,27.37,27.45,31785,0
+PSA_J.US,D,20210716,000000,27.54,27.54,27.17,27.35,69940,0
+PSA_J.US,D,20210719,000000,27.29,27.35,27.23,27.23,3744,0
+PSA_J.US,D,20210720,000000,27.32,27.36,27.22,27.26,6442,0
+PSA_J.US,D,20210721,000000,27.33,27.5,27.21,27.39,29741,0
+PSA_J.US,D,20210722,000000,27.48,27.55,27.43,27.5097,15930,0
+PSA_J.US,D,20210723,000000,27.51,27.63,27.503,27.61,19027,0
+PSA_J.US,D,20210726,000000,27.62,27.72,27.52,27.7,22641,0
+PSA_J.US,D,20210727,000000,27.78,27.83,27.54,27.7,40038,0
+PSA_J.US,D,20210728,000000,27.63,27.78,27.56,27.66,12733,0
+PSA_J.US,D,20210729,000000,27.61,27.84,27.61,27.84,4565,0
+PSA_J.US,D,20210730,000000,27.84,28.01,27.8201,27.96,13113,0
+PSA_J.US,D,20210802,000000,27.81,28.08,27.75,28.03,8766,0
+PSA_J.US,D,20210803,000000,27.9361,28.13,27.92,28.13,22086,0
+PSA_J.US,D,20210804,000000,28.05,28.11,27.87,28.09,10423,0
+PSA_J.US,D,20210805,000000,28.02,28.21,28.02,28.15,8473,0
+PSA_J.US,D,20210806,000000,28.04,28.17,28.04,28.17,15703,0
+PSA_J.US,D,20210809,000000,28.04,28.15,27.95,28.04,9917,0
+PSA_J.US,D,20210810,000000,27.75,27.8476,27.5736,27.82,17200,0
+PSA_J.US,D,20210811,000000,27.85,27.85,27.71,27.82,11231,0
+PSA_J.US,D,20210812,000000,27.72,27.99,27.72,27.97,4720,0
+PSA_J.US,D,20210813,000000,27.98,28.07,27.98,27.9808,3417,0
+PSA_J.US,D,20210816,000000,27.87,28.14,27.87,28.14,1721,0
+PSA_J.US,D,20210817,000000,28,28.08,27.94,28,10202,0
+PSA_J.US,D,20210818,000000,28.06,28.06,27.86,27.98,1675,0
+PSA_J.US,D,20210819,000000,27.98,28,27.9,28,6265,0
+PSA_J.US,D,20210820,000000,27.92,28.03,27.92,27.94,7621,0
+PSA_J.US,D,20210823,000000,27.9201,27.9201,27.9201,27.9201,2834,0
+PSA_J.US,D,20210824,000000,28,28.05,27.9999,28.05,2958,0
+PSA_J.US,D,20210825,000000,27.94,28,27.86,28,4863,0
+PSA_J.US,D,20210826,000000,27.94,27.94,27.87,27.8999,3361,0
+PSA_J.US,D,20210827,000000,27.82,28,27.81,28,18843,0
+PSA_J.US,D,20210830,000000,28.06,28.13,27.91,28.02,8922,0
+PSA_J.US,D,20210831,000000,28.01,28.09,28.01,28.07,40038,0
+PSA_J.US,D,20210901,000000,28,28.18,28,28.16,5793,0
+PSA_J.US,D,20210902,000000,28.19,28.23,28.1405,28.2,6184,0
+PSA_J.US,D,20210903,000000,28.18,28.22,28.09,28.19,2478,0
+PSA_J.US,D,20210907,000000,28.1899,28.1899,28.105,28.18,1703,0
+PSA_J.US,D,20210908,000000,28.19,28.19,28.0314,28.14,3884,0
+PSA_J.US,D,20210909,000000,27.99,28.13,27.99,28.13,2513,0
+PSA_J.US,D,20210910,000000,28.02,28.16,28.02,28.1,1939,0
+PSA_J.US,D,20210913,000000,28.1,28.15,28.07,28.0701,4469,0
+PSA_J.US,D,20210914,000000,27.91,27.91,27.6001,27.71,8490,0
+PSA_J.US,D,20210915,000000,27.6,27.725,27.6,27.725,4314,0
+PSA_J.US,D,20210916,000000,27.7,27.8,27.66,27.8,5517,0
+PSA_J.US,D,20210917,000000,27.78,27.79,27.66,27.78,2036,0
+PSA_J.US,D,20210920,000000,27.78,27.78,27.51,27.67,5921,0
+PSA_J.US,D,20210921,000000,27.54,27.67,27.519,27.54,19640,0
+PSA_J.US,D,20210922,000000,27.54,27.8,27.54,27.8,8449,0
+PSA_J.US,D,20210923,000000,27.71,27.86,27.71,27.8,3680,0
+PSA_J.US,D,20210924,000000,27.65,27.65,27.47,27.47,4182,0
+PSA_J.US,D,20210927,000000,27.4586,27.46,27.36,27.46,2096,0
+PSA_J.US,D,20210928,000000,27.28,27.28,27.02,27.17,11779,0
+PSA_J.US,D,20210929,000000,27.37,27.52,27.32,27.52,5349,0
+PSA_J.US,D,20210930,000000,27.59,27.59,27.12,27.12,211637,0
+PSA_J.US,D,20211001,000000,27.15,27.19,27.05,27.131,44271,0
+PSA_J.US,D,20211004,000000,26.99,26.99,26.77,26.81,13234,0
+PSA_J.US,D,20211005,000000,26.93,26.93,26.65,26.65,10191,0
+PSA_J.US,D,20211006,000000,26.39,26.72,26.39,26.64,21945,0
+PSA_J.US,D,20211007,000000,26.56,26.7234,26.4,26.43,12950,0
+PSA_J.US,D,20211008,000000,26.42,26.43,26.24,26.43,11678,0
+PSA_J.US,D,20211011,000000,26.31,26.44,26.29,26.37,5592,0
+PSA_J.US,D,20211012,000000,26.35,26.4499,26.29,26.38,48078,0
+PSA_J.US,D,20211013,000000,26.39,26.55,26.39,26.52,25796,0
+PSA_J.US,D,20211014,000000,26.58,26.9,26.58,26.81,121048,0
+PSA_J.US,D,20211015,000000,26.72,26.8852,26.7,26.71,21389,0
+PSA_J.US,D,20211018,000000,26.649,26.65,26.41,26.53,124147,0
+PSA_J.US,D,20211019,000000,26.49,26.56,26.4,26.4,26568,0
+PSA_J.US,D,20211020,000000,26.48,26.55,26.45,26.51,49268,0
+PSA_J.US,D,20211021,000000,26.45,26.6,26.44,26.48,34861,0
+PSA_J.US,D,20211022,000000,26.51,26.53,26.34,26.4,40224,0
+PSA_J.US,D,20211025,000000,26.38,26.4576,26.37,26.4416,9766,0
+PSA_J.US,D,20211026,000000,26.43,26.51,26.43,26.48,3574,0
+PSA_J.US,D,20211027,000000,26.5,26.5791,26.4006,26.49,13762,0
+PSA_J.US,D,20211028,000000,26.53,26.53,26.38,26.45,5218,0
+PSA_J.US,D,20211029,000000,26.4,26.79,26.4,26.68,131068,0
+PSA_J.US,D,20211101,000000,26.64,26.68,26.6,26.67,653665,0
+PSA_J.US,D,20211102,000000,26.68,26.7,26.44,26.63,39773,0
+PSA_J.US,D,20211103,000000,26.65,26.65,26.56,26.63,11310,0
+PSA_J.US,D,20211104,000000,26.58,26.72,26.58,26.69,19944,0
+PSA_J.US,D,20211105,000000,26.69,26.8,26.58,26.69,47575,0
+PSA_J.US,D,20211108,000000,26.62,26.66,26.53,26.59,39619,0
+PSA_J.US,D,20211109,000000,26.56,26.6,26.4643,26.53,25455,0
+PSA_J.US,D,20211110,000000,26.46,26.495,26.19,26.3,49797,0
+PSA_J.US,D,20211111,000000,26.22,26.38,26.18,26.24,29959,0
+PSA_J.US,D,20211112,000000,26.24,26.35,26.16,26.24,29634,0
+PSA_J.US,D,20211115,000000,26.26,26.26,26.02,26.12,43177,0
+PSA_J.US,D,20211116,000000,26.06,26.2,26.01,26.02,37531,0
+PSA_J.US,D,20211117,000000,26.01,26.0653,25.93,26.03,52239,0
+PSA_J.US,D,20211118,000000,26.06,26.12,25.99,26.0497,78942,0
+PSA_J.US,D,20211119,000000,26.05,26.18,26.05,26.15,56775,0
+PSA_J.US,D,20211122,000000,26.16,26.25,26.06,26.15,84700,0
+PSA_J.US,D,20211123,000000,26.08,26.1,25.94,25.95,21350,0
+PSA_J.US,D,20211124,000000,26.01,26.15,25.97,26.07,72649,0
+PSA_J.US,D,20211126,000000,25.89,25.991,25.7,25.86,30414,0
+PSA_J.US,D,20211129,000000,25.91,26.0533,25.87,25.97,14960,0
+PSA_J.US,D,20211130,000000,25.95,25.99,25.72,25.77,19346,0
+PSA_J.US,D,20211201,000000,25.85,26.08,25.79,25.84,42439,0
+PSA_J.US,D,20211202,000000,25.8,26.05,25.8,25.97,54403,0
+PSA_J.US,D,20211203,000000,26.05,26.08,25.9,26.02,88209,0
+PSA_J.US,D,20211206,000000,25.97,26.1,25.97,26.03,58543,0
+PSA_J.US,D,20211207,000000,26.17,26.275,26.11,26.16,47803,0
+PSA_J.US,D,20211208,000000,26.14,26.15,26.05,26.07,23779,0
+PSA_J.US,D,20211209,000000,26.1,26.1,26.012,26.04,26666,0
+PSA_J.US,D,20211210,000000,26.19,26.19,25.961,26.1,5572,0
+PSA_J.US,D,20211213,000000,26.08,26.08,25.991,26.07,26163,0
+PSA_J.US,D,20211214,000000,25.82,25.82,25.63,25.8,21417,0
+PSA_J.US,D,20211215,000000,25.8,25.88,25.68,25.8401,23633,0
+PSA_J.US,D,20211216,000000,25.84,26.03,25.79,26.02,28886,0
+PSA_J.US,D,20211217,000000,25.95,26.08,25.88,26.07,53549,0
+PSA_J.US,D,20211220,000000,25.89,26.04,25.81,25.83,18144,0
+PSA_J.US,D,20211221,000000,25.87,25.99,25.87,25.93,7183,0
+PSA_J.US,D,20211222,000000,25.96,26.05,25.94,26.04,7197,0
+PSA_J.US,D,20211223,000000,26.15,26.16,26.09,26.09,7623,0
+PSA_J.US,D,20211227,000000,26.12,26.13,26.04,26.0401,9918,0
+PSA_J.US,D,20211228,000000,26.02,26.1,26.02,26.06,13444,0
+PSA_J.US,D,20211229,000000,26.02,26.25,26.02,26.24,41764,0
+PSA_J.US,D,20211230,000000,26.26,26.38,26.2038,26.36,44837,0
+PSA_J.US,D,20211231,000000,26.28,26.43,26.28,26.42,110727,0
+PSA_J.US,D,20220103,000000,26.42,26.42,26.19,26.32,11943,0
+PSA_J.US,D,20220104,000000,26.27,26.27,26.01,26.0601,14442,0
+PSA_J.US,D,20220105,000000,26.15,26.16,25.62,25.65,19442,0
+PSA_J.US,D,20220106,000000,25.66,25.95,25.5331,25.95,24582,0
+PSA_J.US,D,20220107,000000,26,26.02,25.67,26.01,16363,0
+PSA_J.US,D,20220110,000000,25.97,26.0265,25.75,25.91,3135,0
+PSA_J.US,D,20220111,000000,25.91,26.14,25.82,26.08,20022,0
+PSA_J.US,D,20220112,000000,26.12,26.12,26.04,26.04,3140,0
+PSA_J.US,D,20220113,000000,26.1,26.15,26.06,26.15,37260,0
+PSA_J.US,D,20220114,000000,26.08,26.135,26.06,26.06,8631,0
+PSA_J.US,D,20220118,000000,25.94,25.97,25.825,25.9373,19892,0
+PSA_J.US,D,20220119,000000,25.84,25.8978,25.77,25.83,9253,0
+PSA_J.US,D,20220120,000000,25.84,25.94,25.78,25.83,17800,0
+PSA_J.US,D,20220121,000000,25.83,25.8661,25.7,25.8,11967,0
+PSA_J.US,D,20220124,000000,25.65,25.83,25.53,25.83,51036,0
+PSA_J.US,D,20220125,000000,25.79,25.79,25.57,25.71,18284,0
+PSA_J.US,D,20220126,000000,25.83,25.83,25.4243,25.5,20441,0
+PSA_J.US,D,20220127,000000,25.68,25.7099,25.03,25.04,47534,0
+PSA_J.US,D,20220128,000000,25.09,25.32,24.93,25.23,31636,0
+PSA_J.US,D,20220131,000000,25.12,25.47,25.12,25.47,96611,0
+PSA_J.US,D,20220201,000000,25.4,25.59,25.3,25.59,15651,0
+PSA_J.US,D,20220202,000000,25.7,25.7,25.34,25.4,30480,0
+PSA_J.US,D,20220203,000000,25.22,25.31,25.11,25.16,19778,0
+PSA_J.US,D,20220204,000000,25.06,25.16,24.51,24.84,31924,0
+PSA_J.US,D,20220207,000000,24.78,24.97,24.77,24.9175,17846,0
+PSA_J.US,D,20220208,000000,24.8,24.8133,24.51,24.51,20896,0
+PSA_J.US,D,20220209,000000,24.55,24.56,24.26,24.32,15266,0
+PSA_J.US,D,20220210,000000,24.05,24.205,23.575,23.86,50142,0
+PSA_J.US,D,20220211,000000,23.77,23.77,23.48,23.52,19979,0
+PSA_J.US,D,20220214,000000,23.53,23.65,22.78,22.905,30652,0
+PSA_J.US,D,20220215,000000,22.91,23.2,22.8146,23,21418,0
+PSA_J.US,D,20220216,000000,22.94,23.47,22.87,23.44,50161,0
+PSA_J.US,D,20220217,000000,23.43,23.72,23.2,23.36,21557,0
+PSA_J.US,D,20220218,000000,23.24,23.62,23.24,23.59,22509,0
+PSA_J.US,D,20220222,000000,23.43,23.5271,23.3609,23.518,7275,0
+PSA_J.US,D,20220223,000000,23.68,23.68,23.358,23.39,12013,0
+PSA_J.US,D,20220224,000000,23.23,23.47,23.23,23.37,18648,0
+PSA_J.US,D,20220225,000000,23.47,23.77,23.47,23.71,7500,0
+PSA_J.US,D,20220228,000000,23.7,23.88,23.51,23.51,92738,0
+PSA_J.US,D,20220301,000000,23.52,23.73,23.52,23.53,24522,0
+PSA_J.US,D,20220302,000000,23.62,23.75,23.47,23.59,17328,0
+PSA_J.US,D,20220303,000000,23.76,23.7986,23.49,23.61,18984,0
+PSA_J.US,D,20220304,000000,23.51,23.6,23.42,23.5,27599,0
+PSA_J.US,D,20220307,000000,23.55,23.65,23.42,23.455,30951,0
+PSA_J.US,D,20220308,000000,23.4,23.4644,23.22,23.3,25925,0
+PSA_J.US,D,20220309,000000,23.46,23.57,23.37,23.47,23045,0
+PSA_J.US,D,20220310,000000,23.42,23.44,23.25,23.31,21929,0
+PSA_J.US,D,20220311,000000,23.31,23.4264,23.17,23.18,15154,0
+PSA_J.US,D,20220314,000000,23.1,23.1,22.5209,22.55,14745,0
+PSA_J.US,D,20220315,000000,22.35,22.5267,22.23,22.48,16259,0
+PSA_J.US,D,20220316,000000,22.6,22.815,22.435,22.81,12998,0
+PSA_J.US,D,20220317,000000,22.68,23.2,22.68,23.18,18098,0
+PSA_J.US,D,20220318,000000,23.13,23.43,23.13,23.25,23728,0
+PSA_J.US,D,20220321,000000,23.22,23.32,23.05,23.1,80504,0
+PSA_J.US,D,20220322,000000,23.06,23.14,22.8403,23.07,27181,0
+PSA_J.US,D,20220323,000000,23.08,23.15,22.93,22.99,16992,0
+PSA_J.US,D,20220324,000000,23.08,23.1273,23.01,23.04,18730,0
+PSA_J.US,D,20220325,000000,23,23,22.54,22.54,27107,0
+PSA_J.US,D,20220328,000000,22.71,22.88,22.63,22.6802,15621,0
+PSA_J.US,D,20220329,000000,22.76,23.14,22.76,23.11,26168,0
+PSA_J.US,D,20220330,000000,23.11,23.32,23.11,23.17,21045,0
+PSA_J.US,D,20220331,000000,23.31,23.42,23.25,23.31,54207,0
+PSA_J.US,D,20220401,000000,23.31,23.4507,23.17,23.27,27254,0
+PSA_J.US,D,20220404,000000,23.3,23.49,23.3,23.4602,43327,0
+PSA_J.US,D,20220405,000000,23.46,23.48,23.12,23.12,37106,0
+PSA_J.US,D,20220406,000000,22.97,23.23,22.9,23.1,70897,0
+PSA_J.US,D,20220407,000000,23.06,23.44,23.04,23.27,32470,0
+PSA_J.US,D,20220408,000000,23.19,23.33,23.04,23.04,21139,0
+PSA_J.US,D,20220411,000000,22.94,23.05,22.81,22.82,28200,0
+PSA_J.US,D,20220412,000000,23.01,23.06,22.72,22.72,24904,0
+PSA_J.US,D,20220413,000000,22.81,22.94,22.7263,22.82,25765,0
+PSA_J.US,D,20220414,000000,22.86,22.89,22.66,22.77,75417,0
+PSA_J.US,D,20220418,000000,22.67,22.7756,22.62,22.62,8097,0
+PSA_J.US,D,20220419,000000,22.62,22.69,22.4,22.45,21797,0
+PSA_J.US,D,20220420,000000,22.45,22.68,22.45,22.54,11503,0
+PSA_J.US,D,20220421,000000,22.68,22.68,22.27,22.28,18693,0
+PSA_J.US,D,20220422,000000,22.25,22.33,22.15,22.16,9128,0
+PSA_J.US,D,20220425,000000,22.32,22.43,22.2279,22.43,10023,0
+PSA_J.US,D,20220426,000000,22.5,22.5,22.27,22.27,14579,0
+PSA_J.US,D,20220427,000000,22.41,22.41,22,22,18255,0
+PSA_J.US,D,20220428,000000,22.02,22.55,21.85,22.26,24441,0
+PSA_J.US,D,20220429,000000,22.18,22.41,22.08,22.41,51526,0
+PSA_J.US,D,20220502,000000,22.34,22.34,21.76,21.9,12130,0
+PSA_J.US,D,20220503,000000,22,22,21.5639,21.62,28462,0
+PSA_J.US,D,20220504,000000,21.58,22.145,21.55,21.98,25692,0
+PSA_J.US,D,20220505,000000,21.76,21.8,21.38,21.57,27361,0
+PSA_J.US,D,20220506,000000,21.54,21.54,21.03,21.06,29168,0
+PSA_J.US,D,20220509,000000,21.05,21.13,20.8501,20.92,16420,0
+PSA_J.US,D,20220510,000000,21.03,21.2,20.97,21.09,13702,0
+PSA_J.US,D,20220511,000000,21.02,21.31,21.0075,21.126,19986,0
+PSA_J.US,D,20220512,000000,21.24,21.24,21.071,21.158,8133,0
+PSA_J.US,D,20220513,000000,21.23,21.31,21.04,21.215,9996,0
+PSA_J.US,D,20220516,000000,21.29,21.68,21.2298,21.48,39606,0
+PSA_J.US,D,20220517,000000,21.59,21.7199,21.16,21.16,16877,0
+PSA_J.US,D,20220518,000000,21.3,21.3,20.8401,21.11,29678,0
+PSA_J.US,D,20220519,000000,20.99,21.15,20.9,21.08,44335,0
+PSA_J.US,D,20220520,000000,21.19,21.19,20.9,21.08,11422,0
+PSA_J.US,D,20220523,000000,21.2,21.2864,21.01,21.17,19819,0
+PSA_J.US,D,20220524,000000,21.16,21.42,21.0905,21.3803,7474,0
+PSA_J.US,D,20220525,000000,21.48,21.96,21.48,21.93,20029,0
+PSA_J.US,D,20220526,000000,21.9,22.44,21.9,22.34,14679,0
+PSA_J.US,D,20220527,000000,22.49,22.99,22.49,22.9,24750,0
+PSA_J.US,D,20220531,000000,22.92,22.96,22.4001,22.9,37692,0
+PSA_J.US,D,20220601,000000,22.96,23,22.8,22.99,13629,0
+PSA_J.US,D,20220602,000000,22.95,23.09,22.8405,22.89,9200,0
+PSA_J.US,D,20220603,000000,22.8,23.2,22.8,23.13,14894,0
+PSA_J.US,D,20220606,000000,22.88,23.2148,22.88,22.93,4269,0
+PSA_J.US,D,20220607,000000,22.88,23.11,22.76,23.05,12994,0
+PSA_J.US,D,20220608,000000,23,23.16,23,23.1,2239,0
+PSA_J.US,D,20220609,000000,23.05,23.05,22.85,23,8475,0
+PSA_J.US,D,20220610,000000,22.88,22.88,22.11,22.53,9309,0
+PSA_J.US,D,20220613,000000,22.18,22.343,21.565,21.68,10220,0
+PSA_J.US,D,20220614,000000,21.23,21.375,21.02,21.36,25002,0
+PSA_J.US,D,20220615,000000,21.43,21.83,21.36,21.66,11232,0
+PSA_J.US,D,20220616,000000,21.35,21.56,21.25,21.37,14652,0
+PSA_J.US,D,20220617,000000,21.53,21.75,21.45,21.57,9443,0
+PSA_J.US,D,20220621,000000,21.49,22.0239,21.49,21.8345,8285,0
+PSA_J.US,D,20220622,000000,21.97,22.0628,21.87,21.87,2972,0
+PSA_J.US,D,20220623,000000,21.69,22.07,21.61,21.74,14960,0
+PSA_J.US,D,20220624,000000,21.91,22.1,21.77,21.9842,7999,0
+PSA_J.US,D,20220627,000000,22.1,22.76,22.07,22.35,109261,0
+PSA_J.US,D,20220628,000000,22.51,22.52,22.16,22.21,5456,0
+PSA_J.US,D,20220629,000000,22.29,22.29,22.01,22.02,110427,0
+PSA_J.US,D,20220630,000000,22.29,22.41,22.08,22.08,8563,0
+PSA_J.US,D,20220701,000000,22.27,22.475,22.13,22.2452,3807,0
+PSA_J.US,D,20220705,000000,22.34,22.3488,22.07,22.15,13913,0
+PSA_J.US,D,20220706,000000,22.12,22.51,22.12,22.38,3259,0
+PSA_J.US,D,20220707,000000,22.52,22.52,22.1978,22.23,11299,0
+PSA_J.US,D,20220708,000000,22.2,22.54,22.1596,22.49,4429,0
+PSA_J.US,D,20220711,000000,22.49,22.59,22.44,22.57,2610,0
+PSA_J.US,D,20220712,000000,22.55,22.71,22.55,22.71,3069,0
+PSA_J.US,D,20220713,000000,22.6,22.705,22.52,22.5773,6171,0
+PSA_J.US,D,20220714,000000,22.65,22.65,22.45,22.48,2537,0
+PSA_J.US,D,20220715,000000,22.65,22.84,22.65,22.69,11841,0
+PSA_J.US,D,20220718,000000,22.69,22.88,22.69,22.7,2643,0
+PSA_J.US,D,20220719,000000,22.7,22.9,22.7,22.75,6776,0
+PSA_J.US,D,20220720,000000,22.8,23.08,22.8,22.9856,43911,0
+PSA_J.US,D,20220721,000000,22.9,23.23,22.9,23.23,2887,0
+PSA_J.US,D,20220722,000000,23.22,23.47,23.22,23.47,1485,0
+PSA_J.US,D,20220725,000000,23.4718,23.54,23.4,23.54,7383,0
+PSA_J.US,D,20220726,000000,23.59,23.7,23.55,23.64,13664,0
+PSA_J.US,D,20220727,000000,23.65,23.8184,23.65,23.7,16936,0
+PSA_J.US,D,20220728,000000,23.64,23.84,23.64,23.75,7764,0
+PSA_J.US,D,20220729,000000,23.79,24.42,23.71,24.32,20469,0
+PSA_J.US,D,20220801,000000,24.21,24.66,23.995,24.4,17189,0
+PSA_J.US,D,20220802,000000,24.48,25.19,24.42,25.11,42365,0
+PSA_J.US,D,20220803,000000,25.09,25.16,24.84,25.15,23072,0
+PSA_J.US,D,20220804,000000,25.05,25.1,24.92,25.08,25106,0
+PSA_J.US,D,20220805,000000,24.87,25.01,24.621,24.66,25066,0
+PSA_J.US,D,20220808,000000,24.74,24.878,24.5,24.55,11075,0
+PSA_J.US,D,20220809,000000,24.36,24.36,24.14,24.22,8222,0
+PSA_J.US,D,20220810,000000,24.4,24.51,24.4,24.41,8416,0
+PSA_J.US,D,20220811,000000,24.53,24.53,24.3401,24.44,3065,0
+PSA_J.US,D,20220812,000000,24.54,24.54,24.3858,24.5199,6304,0
+PSA_J.US,D,20220815,000000,24.5,24.56,24.5,24.52,32299,0
+PSA_J.US,D,20220816,000000,24.57,24.57,24.38,24.46,11113,0
+PSA_J.US,D,20220817,000000,24.26,24.3899,24.023,24.06,10828,0
+PSA_J.US,D,20220818,000000,24.11,24.11,23.92,23.96,7982,0
+PSA_J.US,D,20220819,000000,23.73,23.8,23.61,23.67,5137,0
+PSA_J.US,D,20220822,000000,23.54,23.6,23.27,23.28,15345,0
+PSA_J.US,D,20220823,000000,23.34,23.54,22.25,22.38,45775,0
+PSA_J.US,D,20220824,000000,22.45,22.8,22.2844,22.52,27959,0
+PSA_J.US,D,20220825,000000,22.65,22.91,22.53,22.7,1968,0
+PSA_J.US,D,20220826,000000,22.86,22.86,22.5389,22.5389,7463,0
+PSA_J.US,D,20220829,000000,22.59,22.59,22.325,22.37,4199,0
+PSA_J.US,D,20220830,000000,22.51,22.51,22.23,22.2976,2622,0
+PSA_J.US,D,20220831,000000,22.39,22.39,21.99,22.19,25217,0
+PSA_J.US,D,20220901,000000,22.07,22.07,21.85,21.85,1524,0
+PSA_J.US,D,20220902,000000,22,22,21.8131,21.82,2745,0
+PSA_J.US,D,20220906,000000,21.87,21.88,21.57,21.62,6112,0
+PSA_J.US,D,20220907,000000,21.65,21.8,21.6,21.7,7765,0
+PSA_J.US,D,20220908,000000,21.7803,21.8,21.46,21.46,10052,0
+PSA_J.US,D,20220909,000000,21.63,21.83,21.6,21.79,9707,0
+PSA_J.US,D,20220912,000000,21.69,22.06,21.69,21.97,14268,0
+PSA_J.US,D,20220913,000000,21.18,21.4854,21.18,21.39,24642,0
+PSA_J.US,D,20220914,000000,21.34,21.53,21.27,21.52,2886,0
+PSA_J.US,D,20220915,000000,21.16,21.4799,21.16,21.4104,4866,0
+PSA_J.US,D,20220916,000000,21.19,21.35,21.1553,21.35,5478,0
+PSA_J.US,D,20220919,000000,21.29,21.29,21.1,21.1,4842,0
+PSA_J.US,D,20220920,000000,20.99,20.99,20.81,20.855,8269,0
+PSA_J.US,D,20220921,000000,20.81,20.9709,20.75,20.8,26109,0
+PSA_J.US,D,20220922,000000,20.71,20.77,20.5514,20.635,8248,0
+PSA_J.US,D,20220923,000000,20.64,20.64,20.25,20.43,13035,0
+PSA_J.US,D,20220926,000000,20.23,20.48,20.0735,20.13,4149,0
+PSA_J.US,D,20220927,000000,20.13,20.32,20.13,20.23,15845,0
+PSA_J.US,D,20220928,000000,20.25,20.56,20.239,20.46,26477,0
+PSA_J.US,D,20220929,000000,20.48,20.48,20.16,20.25,18134,0
+PSA_J.US,D,20220930,000000,20.34,20.45,20.01,20.42,74800,0
+PSA_J.US,D,20221003,000000,20.38,20.67,20.2242,20.63,12921,0
+PSA_J.US,D,20221004,000000,20.59,21,20.57,20.59,8156,0
+PSA_J.US,D,20221005,000000,20.64,20.65,20.35,20.36,4491,0
+PSA_J.US,D,20221006,000000,20.24,20.36,20.22,20.25,3737,0
+PSA_J.US,D,20221007,000000,20.1,20.1,19.97,19.97,7292,0
+PSA_J.US,D,20221010,000000,20,20.0909,19.55,19.56,39911,0
+PSA_J.US,D,20221011,000000,19.67,19.7391,19.56,19.65,7305,0
+PSA_J.US,D,20221012,000000,19.55,19.63,19.55,19.56,2630,0
+PSA_J.US,D,20221013,000000,19.39,19.5671,18.91,19.56,14269,0
+PSA_J.US,D,20221014,000000,19.56,19.6296,19.425,19.52,10802,0
+PSA_J.US,D,20221017,000000,19.72,19.72,19.47,19.53,9953,0
+PSA_J.US,D,20221018,000000,19.55,19.7478,19.43,19.43,9816,0
+PSA_J.US,D,20221019,000000,19.5,19.5,19.0992,19.2596,8363,0
+PSA_J.US,D,20221020,000000,19.26,19.3425,18.71,18.75,15132,0
+PSA_J.US,D,20221021,000000,18.7,18.7,18.42,18.5,18896,0
+PSA_J.US,D,20221024,000000,18.62,18.62,18.34,18.41,13500,0
+PSA_J.US,D,20221025,000000,18.47,18.77,18.41,18.65,23260,0
+PSA_J.US,D,20221026,000000,19.05,19.06,18.49,18.585,46012,0
+PSA_J.US,D,20221027,000000,18.61,18.99,18.6,18.91,46990,0
+PSA_J.US,D,20221028,000000,18.91,18.94,18.84,18.86,6363,0
+PSA_J.US,D,20221031,000000,18.94,19.04,18.84,18.87,20458,0
+PSA_J.US,D,20221101,000000,18.97,19.0848,18.86,18.87,33798,0
+PSA_J.US,D,20221102,000000,18.92,19.14,18.75,18.76,31591,0
+PSA_J.US,D,20221103,000000,18.585,18.67,18.4697,18.61,23503,0
+PSA_J.US,D,20221104,000000,18.75,18.75,18.55,18.55,16296,0
+PSA_J.US,D,20221107,000000,18.6602,18.7199,18.5793,18.59,11683,0
+PSA_J.US,D,20221108,000000,18.72,18.95,18.62,18.95,15224,0
+PSA_J.US,D,20221109,000000,18.85,19.015,18.79,19,6421,0
+PSA_J.US,D,20221110,000000,19.68,20.18,19.41,20.18,21919,0
+PSA_J.US,D,20221111,000000,20.2,20.54,20.1601,20.44,11325,0
+PSA_J.US,D,20221114,000000,20.46,20.4773,20.12,20.27,11431,0
+PSA_J.US,D,20221115,000000,20.44,20.61,20.11,20.5,17085,0
+PSA_J.US,D,20221116,000000,20.59,20.74,20.4227,20.68,10607,0
+PSA_J.US,D,20221117,000000,20.49,20.76,20.49,20.49,18658,0
+PSA_J.US,D,20221118,000000,20.49,20.5032,20.45,20.47,3077,0
+PSA_J.US,D,20221121,000000,20.59,20.59,20.4655,20.495,3068,0
+PSA_J.US,D,20221122,000000,20.45,20.55,20.44,20.5,12349,0
+PSA_J.US,D,20221123,000000,20.55,20.7299,20.51,20.62,5000,0
+PSA_J.US,D,20221125,000000,20.53,20.6407,20.53,20.6407,1032,0
+PSA_J.US,D,20221128,000000,20.53,20.78,20.37,20.45,17628,0
+PSA_J.US,D,20221129,000000,20.27,20.5377,20.02,20.05,11403,0
+PSA_J.US,D,20221130,000000,19.99,20.52,19.92,20.48,60636,0
+PSA_J.US,D,20221201,000000,20.39,20.9299,20.39,20.77,12181,0
+PSA_J.US,D,20221202,000000,20.74,21.05,20.74,20.95,12349,0
+PSA_J.US,D,20221205,000000,20.75,20.9775,20.52,20.52,10476,0
+PSA_J.US,D,20221206,000000,20.52,20.765,20.29,20.38,14147,0
+PSA_J.US,D,20221207,000000,20.45,20.562,20.4301,20.4301,4334,0
+PSA_J.US,D,20221208,000000,20.4,20.64,20.4,20.49,3997,0
+PSA_J.US,D,20221209,000000,20.4,20.49,20.33,20.33,15962,0
+PSA_J.US,D,20221212,000000,20.4228,20.4228,20.02,20.11,23278,0
+PSA_J.US,D,20221213,000000,20.15,20.15,19.89,20.1,28297,0
+PSA_J.US,D,20221214,000000,20.105,20.105,19.91,19.93,12111,0
+PSA_J.US,D,20221215,000000,19.95,20,19.88,19.945,17752,0
+PSA_J.US,D,20221216,000000,19.79,19.93,19.6801,19.9,24690,0
+PSA_J.US,D,20221219,000000,19.83,19.92,19.77,19.77,22789,0
+PSA_J.US,D,20221220,000000,19.72,19.8333,19.69,19.76,19085,0
+PSA_J.US,D,20221221,000000,19.84,19.9,19.76,19.78,25284,0
+PSA_J.US,D,20221222,000000,19.7,19.8393,19.5,19.53,18000,0
+PSA_J.US,D,20221223,000000,19.65,19.7,19.3779,19.51,15099,0
+PSA_J.US,D,20221227,000000,19.53,19.56,19.21,19.31,5393,0
+PSA_J.US,D,20221228,000000,19.22,19.39,19.14,19.23,14524,0
+PSA_J.US,D,20221229,000000,19.13,19.34,19.09,19.16,30438,0
+PSA_J.US,D,20221230,000000,19.18,19.67,18.96,19.3,32623,0
+PSA_J.US,D,20230103,000000,19.41,19.705,19.41,19.615,4763,0
+PSA_J.US,D,20230104,000000,19.67,20,19.67,19.8244,25712,0
+PSA_J.US,D,20230105,000000,19.95,20.2,19.85,20.12,26477,0
+PSA_J.US,D,20230106,000000,20.3644,20.63,20.36,20.63,14475,0
+PSA_J.US,D,20230109,000000,20.5863,20.8657,20.52,20.64,10559,0
+PSA_J.US,D,20230110,000000,20.7,20.7,20.38,20.635,4122,0
+PSA_J.US,D,20230111,000000,20.54,20.71,20.54,20.669,5203,0
+PSA_J.US,D,20230112,000000,20.6,20.87,20.6,20.79,6580,0
+PSA_J.US,D,20230113,000000,20.75,20.9071,20.68,20.9,8488,0
+PSA_J.US,D,20230117,000000,20.92,21.045,20.91,21.045,11119,0
+PSA_J.US,D,20230118,000000,21.19,21.55,21.19,21.415,50235,0
+PSA_J.US,D,20230119,000000,21.31,21.52,21.31,21.52,13202,0
+PSA_J.US,D,20230120,000000,21.38,21.63,21.38,21.63,17780,0
+PSA_J.US,D,20230123,000000,21.63,21.79,21.63,21.65,14217,0
+PSA_J.US,D,20230124,000000,21.69,21.82,21.65,21.7736,2715,0
+PSA_J.US,D,20230125,000000,21.64,21.76,21.64,21.73,38017,0
+PSA_J.US,D,20230126,000000,21.68,21.8,21.68,21.8,616099,0
+PSA_J.US,D,20230127,000000,21.7,21.9,21.7,21.84,25461,0
+PSA_J.US,D,20230130,000000,21.75,21.8,21.71,21.73,27444,0
+PSA_J.US,D,20230131,000000,21.8127,21.844,21.65,21.69,44387,0
+PSA_J.US,D,20230201,000000,21.61,21.8,21.56,21.75,31411,0
+PSA_J.US,D,20230202,000000,21.85,22.04,21.84,21.99,50567,0
+PSA_J.US,D,20230203,000000,21.79,21.8936,21.65,21.68,3631,0
+PSA_J.US,D,20230206,000000,21.48,21.57,21.34,21.34,11114,0
+PSA_J.US,D,20230207,000000,21.46,21.46,21.17,21.21,12162,0
+PSA_J.US,D,20230208,000000,21.1943,21.3,21,21.05,18799,0
+PSA_J.US,D,20230209,000000,21.19,21.3599,21.1,21.1795,10157,0
+PSA_J.US,D,20230210,000000,21.2,21.2,20.96,21.09,7833,0
+PSA_J.US,D,20230213,000000,20.9922,21.2,20.99,21.19,6639,0
+PSA_J.US,D,20230214,000000,21.17,21.31,21.0905,21.3,18137,0
+PSA_J.US,D,20230215,000000,21.15,21.37,21.15,21.37,12246,0
+PSA_J.US,D,20230216,000000,21.31,21.31,21.1,21.22,10032,0
+PSA_J.US,D,20230217,000000,21.09,21.11,20.935,21.11,12193,0
+PSA_J.US,D,20230221,000000,21.02,21.02,20.46,20.51,22233,0
+PSA_J.US,D,20230222,000000,20.85,20.85,20.53,20.64,7950,0
+PSA_J.US,D,20230223,000000,20.52,20.9299,20.52,20.86,6113,0
+PSA_J.US,D,20230224,000000,20.74,20.83,20.63,20.83,1664,0
+PSA_J.US,D,20230227,000000,20.96,21.08,20.86,21.03,7819,0
+PSA_J.US,D,20230228,000000,20.87,21.2,20.76,21.2,33162,0
+PSA_J.US,D,20230301,000000,21.05,21.14,20.92,21.11,20141,0
+PSA_J.US,D,20230302,000000,20.99,21.06,20.82,20.82,6860,0
+PSA_J.US,D,20230303,000000,20.86,21.05,20.86,21,7345,0
+PSA_J.US,D,20230306,000000,21.09,21.13,21,21.0628,19846,0
+PSA_J.US,D,20230307,000000,20.97,21.1,20.9001,20.92,6202,0
+PSA_J.US,D,20230308,000000,20.91,21,20.91,20.9501,4881,0
+PSA_J.US,D,20230309,000000,21.02,21.02,20.4,20.5,11100,0
+PSA_J.US,D,20230310,000000,20.4,20.4,20.0114,20.21,5937,0
+PSA_J.US,D,20230313,000000,19.41,19.95,19.33,19.89,35655,0
+PSA_J.US,D,20230314,000000,19.85,20.22,19.85,20.04,7362,0
+PSA_J.US,D,20230315,000000,19.6452,20.1488,19.57,20.03,13093,0
+PSA_J.US,D,20230316,000000,19.9,21.1,19.7192,20.8,34541,0
+PSA_J.US,D,20230317,000000,20.69,20.94,20.66,20.87,15269,0
+PSA_J.US,D,20230320,000000,20.84,21.0045,20.8,20.82,6754,0
+PSA_J.US,D,20230321,000000,20.96,21.28,20.94,21.12,10824,0
+PSA_J.US,D,20230322,000000,21.04,21.12,20.94,21.12,20828,0
+PSA_J.US,D,20230323,000000,21.1,21.28,21,21.14,60147,0
+PSA_J.US,D,20230324,000000,21.24,21.24,21.05,21.23,30886,0
+PSA_J.US,D,20230327,000000,21.34,21.44,21.26,21.26,25855,0
+PSA_J.US,D,20230328,000000,21.38,21.38,21.255,21.295,46470,0
+PSA_J.US,D,20230329,000000,21.22,21.42,21.22,21.22,43536,0
+PSA_J.US,D,20230330,000000,21.39,21.39,21.15,21.35,20468,0
+PSA_J.US,D,20230331,000000,21.48,21.57,21.3906,21.57,28673,0
+PSA_J.US,D,20230403,000000,21.43,21.63,21.4171,21.6,45873,0
+PSA_J.US,D,20230404,000000,21.74,21.74,21.5401,21.7,10521,0
+PSA_J.US,D,20230405,000000,21.54,21.73,21.54,21.64,30479,0
+PSA_J.US,D,20230406,000000,21.76,21.76,21.53,21.63,37918,0
+PSA_J.US,D,20230410,000000,21.68,21.68,21.5152,21.59,51018,0
+PSA_J.US,D,20230411,000000,21.5,21.6912,21.5,21.64,32159,0
+PSA_J.US,D,20230412,000000,21.7,21.75,21.56,21.62,16178,0
+PSA_J.US,D,20230413,000000,21.57,21.73,21.57,21.73,3882,0
+PSA_J.US,D,20230414,000000,21.58,21.7399,21.55,21.65,4171,0
+PSA_J.US,D,20230417,000000,21.5617,21.7375,21.5617,21.72,2561,0
+PSA_J.US,D,20230418,000000,21.74,21.95,21.7108,21.8574,19227,0
+PSA_J.US,D,20230419,000000,21.74,21.85,21.74,21.85,411535,0
+PSA_J.US,D,20230420,000000,21.94,21.94,21.79,21.79,7076,0
+PSA_J.US,D,20230421,000000,21.96,21.96,21.8,21.81,33011,0
+PSA_J.US,D,20230424,000000,21.9,21.99,21.7713,21.8807,41699,0
+PSA_J.US,D,20230425,000000,21.85,21.8726,21.7733,21.81,3247,0
+PSA_J.US,D,20230426,000000,21.855,21.855,21.77,21.85,403199,0
+PSA_J.US,D,20230427,000000,21.75,21.8909,21.7,21.805,14592,0
+PSA_J.US,D,20230428,000000,21.785,21.84,21.72,21.82,74377,0
+PSA_J.US,D,20230501,000000,21.78,21.9,21.64,21.64,15102,0
+PSA_J.US,D,20230502,000000,21.56,21.6,21.46,21.565,6657,0
+PSA_J.US,D,20230503,000000,21.47,21.72,21.41,21.41,11680,0
+PSA_J.US,D,20230504,000000,21.06,21.46,21.06,21.23,14097,0
+PSA_J.US,D,20230505,000000,21.87,21.9,21.45,21.69,6608,0
+PSA_J.US,D,20230508,000000,21.59,21.86,21.4962,21.55,11202,0
+PSA_J.US,D,20230509,000000,21.52,21.69,21.43,21.69,6551,0
+PSA_J.US,D,20230510,000000,21.69,21.91,21.69,21.82,46784,0
+PSA_J.US,D,20230511,000000,21.61,21.94,21.61,21.81,9811,0
+PSA_J.US,D,20230512,000000,21.65,21.94,21.65,21.94,12174,0
+PSA_J.US,D,20230515,000000,21.94,21.97,21.795,21.97,15218,0
+PSA_J.US,D,20230516,000000,21.8377,21.93,21.75,21.75,834181,0
+PSA_J.US,D,20230517,000000,21.9,21.9,21.625,21.76,26522,0
+PSA_J.US,D,20230518,000000,21.87,21.8779,21.6101,21.68,6228,0
+PSA_J.US,D,20230519,000000,21.58,21.605,21.47,21.51,3699,0
+PSA_J.US,D,20230522,000000,21.38,21.65,21.35,21.65,7207,0
+PSA_J.US,D,20230523,000000,21.45,21.59,21.39,21.47,6862,0
+PSA_J.US,D,20230524,000000,21.48,21.48,21.27,21.31,7262,0
+PSA_J.US,D,20230525,000000,21.27,21.41,21.25,21.35,7576,0
+PSA_J.US,D,20230526,000000,21.24,21.44,21.1519,21.44,7137,0
+PSA_J.US,D,20230530,000000,21.4492,21.54,21.28,21.33,4908,0
+PSA_J.US,D,20230531,000000,21.35,21.88,21.31,21.85,69118,0
+PSA_J.US,D,20230601,000000,21.78,21.95,21.73,21.73,22373,0
+PSA_J.US,D,20230602,000000,21.82,22.5,21.82,22.45,20943,0
+PSA_J.US,D,20230605,000000,22.45,22.77,22.44,22.63,22637,0
+PSA_J.US,D,20230606,000000,22.61,22.72,22.565,22.67,7300,0
+PSA_J.US,D,20230607,000000,22.675,22.735,22.5775,22.66,9585,0
+PSA_J.US,D,20230608,000000,22.51,22.72,22.51,22.69,7712,0
+PSA_J.US,D,20230609,000000,22.633,22.79,22.5501,22.78,9767,0
+PSA_J.US,D,20230612,000000,22.75,22.78,22.5,22.6,6484,0
+PSA_J.US,D,20230613,000000,22.52,22.52,22.336,22.35,10020,0
+PSA_J.US,D,20230614,000000,22.35,22.385,22.0728,22.12,7892,0
+PSA_J.US,D,20230615,000000,22.35,22.35,22.15,22.16,3245,0
+PSA_J.US,D,20230616,000000,22.03,22.165,22.01,22.01,1592,0
+PSA_J.US,D,20230620,000000,21.9602,22.01,21.89,21.89,4203,0
+PSA_J.US,D,20230621,000000,21.89,21.95,21.79,21.79,10091,0
+PSA_J.US,D,20230622,000000,21.69,21.89,21.69,21.85,3094,0
+PSA_J.US,D,20230623,000000,21.91,21.91,21.596,21.875,1953,0
+PSA_J.US,D,20230626,000000,21.9534,21.9844,21.8795,21.95,12348,0
+PSA_J.US,D,20230627,000000,22,22,21.9131,21.95,20641,0
+PSA_J.US,D,20230628,000000,21.9,22.12,21.9,22.12,14335,0
+PSA_J.US,D,20230629,000000,22.2,22.2,21.86,22.09,20799,0
+PSA_J.US,D,20230630,000000,22.18,22.59,22.15,22.51,52525,0
+PSA_J.US,D,20230703,000000,22.43,22.53,22.36,22.51,4380,0
+PSA_J.US,D,20230705,000000,22.28,22.63,22.28,22.42,6404,0
+PSA_J.US,D,20230706,000000,22.07,22.1416,21.86,21.86,7718,0
+PSA_J.US,D,20230707,000000,21.73,22.0565,21.73,21.95,1457,0
+PSA_J.US,D,20230710,000000,21.95,22.08,21.84,21.84,9436,0
+PSA_J.US,D,20230711,000000,21.87,21.98,21.84,21.85,8980,0
+PSA_J.US,D,20230712,000000,22.05,22.05,21.955,22.04,2622,0
+PSA_J.US,D,20230713,000000,22.13,22.16,22.02,22.16,5802,0
+PSA_J.US,D,20230714,000000,22.02,22.12,21.9417,22.06,8021,0
+PSA_J.US,D,20230717,000000,21.88,21.88,21.86,21.88,3236,0
+PSA_J.US,D,20230718,000000,21.88,22.0255,21.82,21.9,6836,0
+PSA_J.US,D,20230719,000000,21.83,22.06,21.83,21.9542,3909,0
+PSA_J.US,D,20230720,000000,21.96,21.97,21.85,21.92,4400,0
+PSA_J.US,D,20230721,000000,21.84,22.09,21.84,21.97,3893,0
+PSA_J.US,D,20230724,000000,21.9,22.08,21.8815,22.08,2853,0
+PSA_J.US,D,20230725,000000,22.08,22.08,21.82,22.07,25250,0
+PSA_J.US,D,20230726,000000,22.065,22.39,21.97,22.22,11703,0
+PSA_J.US,D,20230727,000000,22.2108,22.27,22.0001,22.18,6976,0
+PSA_J.US,D,20230728,000000,21.93,22.2039,21.93,22.14,2232,0
+PSA_J.US,D,20230731,000000,22.13,22.34,22.13,22.33,11295,0
+PSA_J.US,D,20230801,000000,22.15,22.17,21.98,22.15,6691,0
+PSA_J.US,D,20230802,000000,21.85,21.85,21.51,21.68,4359,0
+PSA_J.US,D,20230803,000000,21.53,21.54,21.33,21.45,10519,0
+PSA_J.US,D,20230804,000000,21.4,21.665,21.4,21.61,4065,0
+PSA_J.US,D,20230807,000000,21.52,21.77,21.52,21.65,8050,0
+PSA_J.US,D,20230808,000000,21.5,21.7699,21.5,21.72,10152,0
+PSA_J.US,D,20230809,000000,21.5,21.76,21.5,21.7,6206,0
+PSA_J.US,D,20230810,000000,21.63,21.78,21.54,21.54,4037,0
+PSA_J.US,D,20230811,000000,21.46,21.69,21.46,21.6,6515,0
+PSA_J.US,D,20230814,000000,21.665,21.665,21.5053,21.511,760,0
+PSA_J.US,D,20230815,000000,21.49,21.57,21.39,21.39,3440,0
+PSA_J.US,D,20230816,000000,21.49,21.49,21.09,21.09,19132,0
+PSA_J.US,D,20230817,000000,21,21.18,20.73,20.75,21662,0
+PSA_J.US,D,20230818,000000,20.64,20.85,20.64,20.75,5793,0
+PSA_J.US,D,20230821,000000,20.55,20.7099,20.5417,20.57,9812,0
+PSA_J.US,D,20230822,000000,20.52,20.92,20.52,20.77,21830,0
+PSA_J.US,D,20230823,000000,20.82,21.06,20.76,20.98,9303,0
+PSA_J.US,D,20230824,000000,21.04,21.04,20.9,21,3471,0
+PSA_J.US,D,20230825,000000,20.9,20.91,20.79,20.8,4129,0
+PSA_J.US,D,20230828,000000,20.8,21,20.8,21,3479,0
+PSA_J.US,D,20230829,000000,21.1,21.12,20.86,20.98,7459,0
+PSA_J.US,D,20230830,000000,20.93,21.12,20.89,21.09,5536,0
+PSA_J.US,D,20230831,000000,21.2,21.55,21.2,21.49,64372,0
+PSA_J.US,D,20230901,000000,21.43,21.43,21.2208,21.302,17844,0
+PSA_J.US,D,20230905,000000,21.25,21.25,21.09,21.1,15644,0
+PSA_J.US,D,20230906,000000,21.2286,21.289,20.99,21.2005,5117,0
+PSA_J.US,D,20230907,000000,21.12,21.19,20.78,20.85,15185,0
+PSA_J.US,D,20230908,000000,20.99,21.08,20.88,20.88,10078,0
+PSA_J.US,D,20230911,000000,20.92,21,20.76,20.76,17234,0
+PSA_J.US,D,20230912,000000,20.29,20.64,20.29,20.64,14090,0
+PSA_J.US,D,20230913,000000,20.58,20.59,20.43,20.46,17966,0
+PSA_J.US,D,20230914,000000,20.46,20.64,20.39,20.64,19064,0
+PSA_J.US,D,20230915,000000,20.45,20.6522,20.45,20.54,17996,0
+PSA_J.US,D,20230918,000000,20.58,20.7199,20.55,20.61,8987,0
+PSA_J.US,D,20230919,000000,20.66,20.68,20.51,20.6,19226,0
+PSA_J.US,D,20230920,000000,20.6,20.74,20.58,20.62,18685,0
+PSA_J.US,D,20230921,000000,20.42,20.46,20.12,20.2,11235,0
+PSA_J.US,D,20230922,000000,20.38,20.38,20.1,20.19,7564,0
+PSA_J.US,D,20230925,000000,20.02,20.04,19.92,20.04,9606,0
+PSA_J.US,D,20230926,000000,20.12,20.12,19.85,19.91,17113,0
+PSA_J.US,D,20230927,000000,19.84,19.94,19.65,19.89,19208,0
+PSA_J.US,D,20230928,000000,19.9,19.9,19.63,19.65,92040,0
+PSA_J.US,D,20230929,000000,19.75,19.94,19.53,19.57,229025,0
+PSA_J.US,D,20231002,000000,19.57,19.58,19.29,19.29,22207,0
+PSA_J.US,D,20231003,000000,19.19,19.29,18.74,18.85,35301,0
+PSA_J.US,D,20231004,000000,18.89,19.02,18.7024,18.77,31980,0
+PSA_J.US,D,20231005,000000,18.72,18.77,18.6,18.74,18789,0
+PSA_J.US,D,20231006,000000,18.54,18.78,18.44,18.72,32928,0
+PSA_J.US,D,20231009,000000,18.58,18.99,18.58,18.93,9725,0
+PSA_J.US,D,20231010,000000,18.94,19.22,18.82,19.22,25182,0
+PSA_J.US,D,20231011,000000,19.29,19.3699,19.17,19.32,9299,0
+PSA_J.US,D,20231012,000000,19.22,19.22,19.03,19.07,7067,0
+PSA_J.US,D,20231013,000000,19.14,19.21,18.91,19.07,10371,0
+PSA_J.US,D,20231016,000000,18.86,19.001,18.85,19,5718,0
+PSA_J.US,D,20231017,000000,18.78,18.89,18.69,18.7106,6149,0
+PSA_J.US,D,20231018,000000,18.55,18.565,18.33,18.33,7866,0
+PSA_J.US,D,20231019,000000,18.28,18.36,18.24,18.25,8243,0
+PSA_J.US,D,20231020,000000,18.25,18.25,18.05,18.16,39921,0
+PSA_J.US,D,20231023,000000,18.01,18.1713,17.94,18.1,262462,0
+PSA_J.US,D,20231024,000000,18.11,18.35,18.1,18.31,30728,0
+PSA_J.US,D,20231025,000000,18.14,18.375,18.14,18.2,11509,0
+PSA_J.US,D,20231026,000000,18.13,18.45,18.13,18.4,21694,0
+PSA_J.US,D,20231027,000000,18.26,18.47,18.26,18.34,33745,0
+PSA_J.US,D,20231030,000000,18.21,18.44,18.19,18.25,34104,0
+PSA_J.US,D,20231031,000000,18.22,18.41,18.22,18.41,112883,0
+PSA_J.US,D,20231101,000000,18.5,19.1,18.4999,19.05,24246,0
+PSA_J.US,D,20231102,000000,19.05,20.04,19.05,19.9,34225,0
+PSA_J.US,D,20231103,000000,20.2,20.3499,19.92,20.0501,48552,0
+PSA_J.US,D,20231106,000000,19.92,20.11,19.91,19.9519,15128,0
+PSA_J.US,D,20231107,000000,19.8581,19.9595,19.62,19.67,21842,0
+PSA_J.US,D,20231108,000000,19.61,19.8499,19.61,19.75,21859,0
+PSA_J.US,D,20231109,000000,19.69,19.8123,19.46,19.46,7665,0
+PSA_J.US,D,20231110,000000,19.475,19.591,19.475,19.55,17058,0
+PSA_J.US,D,20231113,000000,19.495,19.61,19.34,19.56,10073,0
+PSA_J.US,D,20231114,000000,19.9,20.3,19.87,19.87,23816,0
+PSA_J.US,D,20231115,000000,19.96,19.96,19.87,19.9,16173,0
+PSA_J.US,D,20231116,000000,19.93,20.05,19.88,19.99,298359,0
+PSA_J.US,D,20231117,000000,19.99,20.14,19.95,20,39029,0
+PSA_J.US,D,20231120,000000,19.98,20.19,19.98,20.19,15184,0
+PSA_J.US,D,20231121,000000,20.1894,20.19,20.05,20.16,13275,0
+PSA_J.US,D,20231122,000000,20.16,20.1997,19.99,20.12,14473,0
+PSA_J.US,D,20231124,000000,20,20.18,20,20.1101,1560,0
+PSA_J.US,D,20231127,000000,20.17,20.41,20.1002,20.38,12254,0
+PSA_J.US,D,20231128,000000,20.38,20.59,20.28,20.57,15953,0
+PSA_J.US,D,20231129,000000,20.57,20.89,20.57,20.89,32819,0
+PSA_J.US,D,20231130,000000,20.76,21.02,20.7201,21,101270,0
+PSA_J.US,D,20231201,000000,20.8,21.1,20.69,20.99,21703,0
+PSA_J.US,D,20231204,000000,20.99,20.99,20.5999,20.65,31625,0
+PSA_J.US,D,20231205,000000,20.89,20.89,20.6,20.66,30905,0
+PSA_J.US,D,20231206,000000,20.62,20.8499,20.62,20.82,54777,0
+PSA_J.US,D,20231207,000000,20.9,21.105,20.88,21.07,33650,0
+PSA_J.US,D,20231208,000000,20.9,21.15,20.8,20.95,31073,0
+PSA_J.US,D,20231211,000000,21.05,21.06,20.85,21.04,20486,0
+PSA_J.US,D,20231212,000000,20.59,20.84,20.59,20.75,11143,0
+PSA_J.US,D,20231213,000000,20.75,21.055,20.64,20.74,56987,0
+PSA_J.US,D,20231214,000000,20.89,21.22,20.89,20.98,35666,0
+PSA_J.US,D,20231215,000000,20.92,21,20.8005,20.9,59720,0
+PSA_J.US,D,20231218,000000,20.82,20.89,20.71,20.78,12468,0
+PSA_J.US,D,20231219,000000,20.78,21.01,20.78,20.96,23953,0
+PSA_J.US,D,20231220,000000,20.88,21.14,20.88,20.96,19889,0
+PSA_J.US,D,20231221,000000,21.09,21.11,20.88,21.1,20133,0
+PSA_J.US,D,20231222,000000,21.1,21.21,21.03,21.16,18231,0
+PSA_J.US,D,20231226,000000,21.19,21.33,21.1575,21.21,25922,0
+PSA_J.US,D,20231227,000000,21.21,21.43,21.1919,21.38,22261,0
+PSA_J.US,D,20231228,000000,21.39,21.49,21.32,21.46,10447,0
+PSA_J.US,D,20231229,000000,21.46,21.58,21.39,21.39,242562,0
+PSA_J.US,D,20240102,000000,21.31,21.38,21.2,21.3097,22962,0
+PSA_J.US,D,20240103,000000,21.215,21.32,20.99,21.16,17035,0
+PSA_J.US,D,20240104,000000,21.18,21.31,21.16,21.16,2595,0
+PSA_J.US,D,20240105,000000,21.34,21.34,21.04,21.1,5475,0
+PSA_J.US,D,20240108,000000,21.21,21.23,20.98,21.23,2916,0
+PSA_J.US,D,20240109,000000,21.29,21.47,21.29,21.47,3790,0
+PSA_J.US,D,20240110,000000,21.48,21.55,21.4437,21.5291,12187,0
+PSA_J.US,D,20240111,000000,21.51,21.57,21.4201,21.56,12911,0
+PSA_J.US,D,20240112,000000,21.65,21.65,21.44,21.6075,2466,0
+PSA_J.US,D,20240116,000000,21.47,21.66,21.4116,21.54,11302,0
+PSA_J.US,D,20240117,000000,21.45,21.52,21.2921,21.47,5769,0
+PSA_J.US,D,20240118,000000,21.47,21.5799,21.36,21.36,7940,0
+PSA_J.US,D,20240119,000000,21.36,21.54,21.31,21.52,12294,0
+PSA_J.US,D,20240122,000000,21.614,21.73,21.53,21.73,9736,0
+PSA_J.US,D,20240123,000000,21.53,21.8099,21.53,21.7199,6529,0
+PSA_J.US,D,20240124,000000,21.85,21.86,21.67,21.86,8733,0
+PSA_J.US,D,20240125,000000,21.73,22,21.73,22,9132,0
+PSA_J.US,D,20240126,000000,21.84,22.07,21.84,22.05,7413,0
+PSA_J.US,D,20240129,000000,21.96,22.22,21.96,22.02,21231,0
+PSA_J.US,D,20240130,000000,22.05,22.11,21.9655,22.07,3390,0
+PSA_J.US,D,20240131,000000,22.03,22.05,21.85,21.85,46136,0
+PSA_J.US,D,20240201,000000,21.87,22.098,21.87,22.0599,93456,0
+PSA_J.US,D,20240202,000000,21.93,22.025,21.925,22,7499,0
+PSA_J.US,D,20240205,000000,21.87,21.87,21.7192,21.7192,5919,0
+PSA_J.US,D,20240206,000000,21.76,21.91,21.7301,21.8,10922,0
+PSA_J.US,D,20240207,000000,21.9,21.9,21.6503,21.88,20933,0
+PSA_J.US,D,20240208,000000,21.68,21.88,21.68,21.84,8457,0
+PSA_J.US,D,20240209,000000,21.92,22.0147,21.865,21.97,5416,0
+PSA_J.US,D,20240212,000000,22.08,22.2,21.87,22.15,16741,0
+PSA_J.US,D,20240213,000000,21.97,22,21.7,21.84,9391,0
+PSA_J.US,D,20240214,000000,21.9,21.9,21.65,21.6999,8383,0
+PSA_J.US,D,20240215,000000,21.6827,21.9,21.6827,21.9,1576,0
+PSA_J.US,D,20240216,000000,21.85,21.85,21.66,21.72,13065,0
+PSA_J.US,D,20240220,000000,21.76,21.95,21.65,21.95,5046,0
+PSA_J.US,D,20240221,000000,21.63,21.94,21.63,21.71,14958,0
+PSA_J.US,D,20240222,000000,21.99,21.99,21.7931,21.83,10888,0
+PSA_J.US,D,20240223,000000,21.72,22.05,21.72,21.94,22147,0
+PSA_J.US,D,20240226,000000,21.85,21.94,21.81,21.919,6672,0
+PSA_J.US,D,20240227,000000,21.96,22.03,21.85,21.85,6231,0
+PSA_J.US,D,20240228,000000,21.78,21.91,21.71,21.9,8895,0
+PSA_J.US,D,20240229,000000,21.95,22.25,21.908,22.23,44798,0
+PSA_J.US,D,20240301,000000,22.15,22.1977,22.07,22.1,11880,0
+PSA_J.US,D,20240304,000000,22.01,22.21,22.01,22.17,35396,0
+PSA_J.US,D,20240305,000000,22.17,22.24,22.073,22.15,18116,0
+PSA_J.US,D,20240306,000000,22.21,22.21,22.11,22.13,58271,0
+PSA_J.US,D,20240307,000000,22.17,22.32,22.15,22.32,9000,0
+PSA_J.US,D,20240308,000000,22.344,22.35,22.3009,22.3009,4624,0
+PSA_J.US,D,20240311,000000,22.36,22.455,22.32,22.45,13113,0
+PSA_J.US,D,20240312,000000,22.2799,22.2799,22.16,22.1678,2695,0
+PSA_J.US,D,20240313,000000,22.07,22.33,22.07,22.267,12139,0
+PSA_J.US,D,20240314,000000,22.1,22.18,22.04,22.0781,12200,0
+PSA_J.US,D,20240315,000000,22.3199,22.3199,21.87,21.88,14771,0
+PSA_J.US,D,20240318,000000,21.87,21.88,21.8,21.8026,14471,0
+PSA_J.US,D,20240319,000000,21.72,22.09,21.72,21.975,9770,0
+PSA_J.US,D,20240320,000000,22.05,22.05,21.88,21.89,29844,0
+PSA_J.US,D,20240321,000000,21.92,22,21.77,21.9,108798,0
+PSA_J.US,D,20240322,000000,21.86,22.07,21.76,22.07,19336,0
+PSA_J.US,D,20240325,000000,21.955,21.955,21.69,21.69,20643,0
+PSA_J.US,D,20240326,000000,21.78,21.785,21.58,21.59,31006,0
+PSA_J.US,D,20240327,000000,21.59,21.8499,21.46,21.69,26863,0
+PSA_J.US,D,20240328,000000,21.69,21.7986,21.49,21.49,46373,0
+PSA_J.US,D,20240401,000000,21.56,21.6,21.27,21.53,33319,0
+PSA_J.US,D,20240402,000000,21.41,21.47,21.26,21.31,9133,0
+PSA_J.US,D,20240403,000000,21.27,21.328,21.18,21.27,6804,0
+PSA_J.US,D,20240404,000000,21.34,21.44,21.34,21.41,5900,0
+PSA_J.US,D,20240405,000000,21.41,21.41,21.25,21.25,8370,0
+PSA_J.US,D,20240408,000000,21.25,21.35,21.22,21.35,14981,0
+PSA_J.US,D,20240409,000000,21.31,21.3892,21.23,21.3,4553,0
+PSA_J.US,D,20240410,000000,21.23,21.23,20.78,20.88,11367,0
+PSA_J.US,D,20240411,000000,20.9,20.92,20.59,20.69,25697,0
+PSA_J.US,D,20240412,000000,20.59,20.6342,20.43,20.51,75138,0
+PSA_J.US,D,20240415,000000,20.31,20.31,19.94,20,61076,0
+PSA_J.US,D,20240416,000000,19.98,20.07,19.8,19.94,38322,0
+PSA_J.US,D,20240417,000000,20.06,20.22,19.93,20.17,262996,0
+PSA_J.US,D,20240418,000000,20.14,20.24,20.04,20.22,295691,0
+PSA_J.US,D,20240419,000000,20.15,20.51,20.15,20.49,154767,0
+PSA_J.US,D,20240422,000000,20.46,20.64,20.46,20.55,28463,0
+PSA_J.US,D,20240423,000000,20.6,20.91,20.5052,20.91,24568,0
+PSA_J.US,D,20240424,000000,20.9,20.9,20.7,20.83,21740,0
+PSA_J.US,D,20240425,000000,20.43,20.65,20.43,20.61,33471,0
+PSA_J.US,D,20240426,000000,20.61,20.78,20.61,20.7,27971,0
+PSA_J.US,D,20240429,000000,20.75,20.82,20.7,20.8,5748,0
+PSA_J.US,D,20240430,000000,20.71,20.84,20.55,20.69,31144,0
+PSA_J.US,D,20240501,000000,20.59,20.8199,20.54,20.8199,15246,0
+PSA_J.US,D,20240502,000000,20.6107,20.8425,20.6107,20.8425,7647,0
+PSA_J.US,D,20240503,000000,20.99,21.0191,20.88,21.0191,13104,0
+PSA_J.US,D,20240506,000000,21.07,21.15,20.9075,21.0001,25241,0
+PSA_J.US,D,20240507,000000,21.04,21.2499,20.995,21.0417,5906,0
+PSA_J.US,D,20240508,000000,20.925,21.03,20.71,20.8099,9434,0
+PSA_J.US,D,20240509,000000,20.69,20.78,20.6,20.69,3987,0
+PSA_J.US,D,20240510,000000,20.81,20.81,20.5756,20.79,7259,0
+PSA_J.US,D,20240513,000000,20.8,20.8599,20.5925,20.76,4056,0
+PSA_J.US,D,20240514,000000,20.76,20.8194,20.68,20.68,4810,0
+PSA_J.US,D,20240515,000000,20.83,20.95,20.7401,20.93,8110,0
+PSA_J.US,D,20240516,000000,20.84,21.01,20.75,21,6623,0
+PSA_J.US,D,20240517,000000,20.75,20.78,20.65,20.72,13071,0
+PSA_J.US,D,20240520,000000,20.66,20.72,20.61,20.72,11486,0
+PSA_J.US,D,20240521,000000,20.72,20.8,20.7,20.7,12781,0
+PSA_J.US,D,20240522,000000,20.62,20.77,20.62,20.66,6072,0
+PSA_J.US,D,20240523,000000,20.74,20.74,20.39,20.42,18626,0
+PSA_J.US,D,20240524,000000,20.54,20.6131,20.54,20.61,4067,0
+PSA_J.US,D,20240528,000000,20.56,20.59,20.56,20.59,4701,0
+PSA_J.US,D,20240529,000000,20.35,20.525,20.35,20.49,41676,0
+PSA_J.US,D,20240530,000000,20.39,20.57,20.39,20.55,4702,0
+PSA_J.US,D,20240531,000000,20.69,21.14,20.65,21.13,57058,0
+PSA_J.US,D,20240603,000000,21.05,21.11,20.54,21.08,23253,0
+PSA_J.US,D,20240604,000000,21.09,21.32,21.09,21.22,13025,0
+PSA_J.US,D,20240605,000000,21.26,21.2699,21.05,21.12,7276,0
+PSA_J.US,D,20240606,000000,21.03,21.25,21.03,21.22,7081,0
+PSA_J.US,D,20240607,000000,21.14,21.1985,21.13,21.19,8518,0
+PSA_J.US,D,20240610,000000,21.13,21.17,21.08,21.13,13253,0
+PSA_J.US,D,20240611,000000,21.12,21.2222,21.01,21.06,11375,0
+PSA_J.US,D,20240612,000000,20.82,21.095,20.82,20.85,7093,0
+PSA_J.US,D,20240613,000000,20.85,21.1119,20.7,20.71,12405,0
+PSA_J.US,D,20240614,000000,20.71,20.77,20.53,20.6,6586,0
+PSA_J.US,D,20240617,000000,20.5425,20.63,20.43,20.58,10167,0
+PSA_J.US,D,20240618,000000,20.62,20.72,20.5025,20.678,9839,0
+PSA_J.US,D,20240620,000000,20.62,20.75,20.55,20.56,5737,0
+PSA_J.US,D,20240621,000000,20.49,20.72,20.49,20.6,11048,0
+PSA_J.US,D,20240624,000000,20.57,20.75,20.57,20.7,5553,0
+PSA_J.US,D,20240625,000000,20.7,20.7,20.62,20.65,10363,0
+PSA_J.US,D,20240626,000000,20.55,20.7367,20.55,20.57,6485,0
+PSA_J.US,D,20240627,000000,20.65,20.74,20.61,20.73,14352,0
+PSA_J.US,D,20240628,000000,20.66,20.77,20.61,20.63,20548,0
+PSA_J.US,D,20240701,000000,20.7806,20.86,20.52,20.69,20046,0
+PSA_J.US,D,20240702,000000,20.48,20.69,20.48,20.59,9411,0
+PSA_J.US,D,20240703,000000,20.53,20.8899,20.53,20.86,6028,0
+PSA_J.US,D,20240705,000000,20.82,20.8899,20.73,20.73,4101,0
+PSA_J.US,D,20240708,000000,20.79,20.89,20.7,20.71,14427,0
+PSA_J.US,D,20240709,000000,20.71,20.71,20.5,20.53,59308,0
+PSA_J.US,D,20240710,000000,20.55,20.66,20.54,20.575,16201,0
+PSA_J.US,D,20240711,000000,20.7,20.84,20.611,20.8,18162,0
+PSA_J.US,D,20240712,000000,20.83,20.9386,20.8101,20.89,12001,0
+PSA_J.US,D,20240715,000000,20.87,20.94,20.7701,20.87,7506,0
+PSA_J.US,D,20240716,000000,20.9051,20.96,20.845,20.88,8331,0
+PSA_J.US,D,20240717,000000,20.89,20.89,20.76,20.83,10937,0
+PSA_J.US,D,20240718,000000,20.83,20.91,20.8,20.84,15483,0
+PSA_J.US,D,20240719,000000,20.74,20.86,20.74,20.82,12808,0
+PSA_J.US,D,20240722,000000,20.932,20.96,20.9,20.95,9724,0
+PSA_J.US,D,20240723,000000,20.97,20.97,20.81,20.81,10426,0
+PSA_J.US,D,20240724,000000,20.92,20.92,20.7,20.7,11919,0
+PSA_J.US,D,20240725,000000,20.65,20.83,20.61,20.725,15377,0
+PSA_J.US,D,20240726,000000,20.72,20.9,20.68,20.81,18849,0
+PSA_J.US,D,20240729,000000,20.76,20.9817,20.7,20.82,7617,0
+PSA_J.US,D,20240730,000000,20.7756,20.88,20.72,20.86,17485,0
+PSA_J.US,D,20240731,000000,20.96,20.99,20.65,20.65,46309,0
+PSA_J.US,D,20240801,000000,20.7,21,20.7,21,16591,0
+PSA_J.US,D,20240802,000000,21,21.2,20.87,21.17,20971,0
+PSA_J.US,D,20240805,000000,20.885,21.16,20.84,21.1,25035,0
+PSA_J.US,D,20240806,000000,21.03,21.34,21.03,21.24,23345,0
+PSA_J.US,D,20240807,000000,21.45,21.45,21.19,21.34,8322,0
+PSA_J.US,D,20240808,000000,21.36,21.5,21.3508,21.5,16266,0
+PSA_J.US,D,20240809,000000,21.38,21.5097,21.38,21.49,8379,0
+PSA_J.US,D,20240812,000000,21.49,21.49,21.33,21.33,9249,0
+PSA_J.US,D,20240813,000000,21.3792,21.5,21.35,21.5,4732,0
+PSA_J.US,D,20240814,000000,21.57,21.7132,21.41,21.69,13877,0
+PSA_J.US,D,20240815,000000,21.53,21.63,21.45,21.51,15956,0
+PSA_J.US,D,20240816,000000,21.51,21.67,21.51,21.61,4129,0
+PSA_J.US,D,20240819,000000,21.69,21.8165,21.66,21.765,4116,0
+PSA_J.US,D,20240820,000000,21.8,21.89,21.8,21.89,7161,0
+PSA_J.US,D,20240821,000000,21.93,21.97,21.83,21.85,23225,0
+PSA_J.US,D,20240822,000000,21.85,21.9307,21.75,21.75,18248,0
+PSA_J.US,D,20240823,000000,21.705,21.9199,21.6111,21.815,17055,0
+PSA_J.US,D,20240826,000000,21.84,21.93,21.82,21.82,17347,0
+PSA_J.US,D,20240827,000000,21.8,21.9299,21.8,21.87,16613,0
+PSA_J.US,D,20240828,000000,21.82,22,21.82,21.93,16226,0
+PSA_J.US,D,20240829,000000,22,22.0099,21.91,21.95,10593,0
+PSA_J.US,D,20240830,000000,21.9,22.13,21.52,21.62,106854,0
+PSA_J.US,D,20240903,000000,21.66,21.78,21.66,21.67,33081,0
+PSA_J.US,D,20240904,000000,21.62,22,21.62,21.97,16764,0
+PSA_J.US,D,20240905,000000,21.99,22.21,21.9868,22.19,24689,0
+PSA_J.US,D,20240906,000000,22.25,22.25,22.04,22.12,11883,0
+PSA_J.US,D,20240909,000000,22.1212,22.4081,22.11,22.21,13238,0
+PSA_J.US,D,20240910,000000,22.25,22.43,22.22,22.36,19889,0
+PSA_J.US,D,20240911,000000,22.365,22.4806,22.345,22.475,15901,0
+PSA_J.US,D,20240912,000000,22.49,22.635,22.48,22.635,15869,0
+PSA_J.US,D,20240913,000000,22.41,22.45,22.22,22.45,9591,0
+PSA_J.US,D,20240916,000000,22.4,22.67,22.39,22.66,16748,0
+PSA_J.US,D,20240917,000000,22.79,22.8398,22.69,22.75,4643,0
+PSA_J.US,D,20240918,000000,22.85,23.03,22.7201,22.9,9072,0
+PSA_J.US,D,20240919,000000,22.92,23.12,22.92,23.07,11753,0
+PSA_J.US,D,20240920,000000,23.03,23.15,23.0201,23.0493,10622,0
+PSA_J.US,D,20240923,000000,23.16,23.1755,23.01,23.01,6616,0
+PSA_J.US,D,20240924,000000,22.95,23.06,22.95,23.06,8372,0
+PSA_J.US,D,20240925,000000,23.19,23.19,22.92,23,7611,0
+PSA_J.US,D,20240926,000000,22.96,22.9925,22.96,22.9925,1835,0
+PSA_J.US,D,20240927,000000,22.93,22.93,22.85,22.8913,18527,0
+PSA_J.US,D,20240930,000000,22.9,22.9,22.47,22.47,36692,0
+PSA_J.US,D,20241001,000000,22.57,22.71,22.57,22.68,13388,0
+PSA_J.US,D,20241002,000000,22.59,22.8328,22.59,22.77,9627,0
+PSA_J.US,D,20241003,000000,22.815,22.93,22.8,22.91,6171,0
+PSA_J.US,D,20241004,000000,22.88,22.93,22.76,22.76,9898,0
+PSA_J.US,D,20241007,000000,22.76,22.76,22.52,22.52,10574,0
+PSA_J.US,D,20241008,000000,22.51,22.74,22.51,22.73,5753,0
+PSA_J.US,D,20241009,000000,22.625,22.82,22.6181,22.76,7256,0
+PSA_J.US,D,20241010,000000,22.64,22.75,22.6004,22.6004,7827,0
+PSA_J.US,D,20241011,000000,22.55,22.81,22.55,22.81,6095,0
+PSA_J.US,D,20241014,000000,22.69,22.88,22.69,22.88,3684,0
+PSA_J.US,D,20241015,000000,22.98,23.14,22.74,23,13048,0
+PSA_J.US,D,20241016,000000,23.12,23.19,23.0801,23.18,5194,0
+PSA_J.US,D,20241017,000000,23.11,23.21,22.99,23,18112,0
+PSA_J.US,D,20241018,000000,23,23.19,22.9,22.9,10478,0
+PSA_J.US,D,20241021,000000,23.02,23.02,22.53,22.5786,9521,0
+PSA_J.US,D,20241022,000000,22.56,22.64,22.42,22.64,7665,0
+PSA_J.US,D,20241023,000000,22.56,22.76,22.3,22.32,83071,0
+PSA_J.US,D,20241024,000000,22.3363,22.47,22.332179,22.4699,3629,0
+PSA_J.US,D,20241025,000000,22.52,22.6,22.415,22.49,9042,0
+PSA_J.US,D,20241028,000000,22.5,22.5,22.33,22.33,7320,0
+PSA_J.US,D,20241029,000000,22.28,22.28,22.11,22.125,5707,0
+PSA_J.US,D,20241030,000000,22.3,22.3,22.2,22.2,6839,0
+PSA_J.US,D,20241031,000000,22.28,22.28,21.85,22,29508,0
+PSA_J.US,D,20241101,000000,21.955,22.1,21.82,21.83,7264,0
+PSA_J.US,D,20241104,000000,21.77,22.19,21.77,22.14,12281,0
+PSA_J.US,D,20241105,000000,22.022,22.38,22.022,22.31,8885,0
+PSA_J.US,D,20241106,000000,22.09,22.11,21.89,22.01,5288,0
+PSA_J.US,D,20241107,000000,21.96,22.21,21.92,22.15,4603,0
+PSA_J.US,D,20241108,000000,22.202,22.54,22.202,22.53,6039,0
+PSA_J.US,D,20241111,000000,22.46,22.46,22.12,22.23,4684,0
+PSA_J.US,D,20241112,000000,22.26528,22.26528,21.75,21.75,11039,0
+PSA_J.US,D,20241113,000000,21.78,21.85,21.61,21.61,13149,0
+PSA_J.US,D,20241114,000000,21.8652,21.92,21.5073,21.57,7413,0
+PSA_J.US,D,20241115,000000,21.56,21.579,21.37,21.52,4114,0
+PSA_J.US,D,20241118,000000,21.5,21.5771,21.37,21.43,9041,0
+PSA_J.US,D,20241119,000000,21.24,21.24,21.14,21.14,9151,0
+PSA_J.US,D,20241120,000000,21.0118,21.3813,20.85,20.96,18135,0
+PSA_J.US,D,20241121,000000,20.98,21.2569,20.91,21.145,6208,0
+PSA_J.US,D,20241122,000000,21.31,21.31,21.16,21.25,5586,0
+PSA_J.US,D,20241125,000000,21.505,21.6322,21.31,21.48,11898,0
+PSA_J.US,D,20241126,000000,21.22,21.3949,21.06,21.07,13527,0
+PSA_J.US,D,20241127,000000,21.07,21.27,21.01,21.07,7381,0
+PSA_J.US,D,20241129,000000,21.24,21.33,21.04,21.1,104182,0
+PSA_J.US,D,20241202,000000,21.1,21.22,21.03,21.06,18966,0
+PSA_J.US,D,20241203,000000,20.9022,21.0702,20.78,20.98,7428,0
+PSA_J.US,D,20241204,000000,20.7329,20.98,20.5,20.97,15682,0
+PSA_J.US,D,20241205,000000,20.823,21.04,20.823,20.99,23259,0
+PSA_J.US,D,20241206,000000,21,21.01,20.9,20.95,12789,0
+PSA_J.US,D,20241209,000000,20.97,21.0549,20.68,20.8,14370,0
+PSA_J.US,D,20241210,000000,20.8186,20.8186,20.69,20.74,8846,0
+PSA_J.US,D,20241211,000000,20.81,20.8598,20.72,20.84,20770,0
+PSA_J.US,D,20241212,000000,20.7109,20.85,20.62,20.69,24689,0
+PSA_J.US,D,20241213,000000,20.36,20.54,20.0822,20.25,29716,0
+PSA_J.US,D,20241216,000000,20.16,20.24,19.97,20.13,30053,0
+PSA_J.US,D,20241217,000000,20.03,20.1402,19.98,20.12,23850,0
+PSA_J.US,D,20241218,000000,20.14,20.15,19.69,19.8,38948,0
+PSA_J.US,D,20241219,000000,19.83,19.83,19.46,19.67,39720,0
+PSA_J.US,D,20241220,000000,19.63,19.8731,19.59,19.83,21192,0
+PSA_J.US,D,20241223,000000,19.8,19.8,19.56,19.73,41148,0
+PSA_J.US,D,20241224,000000,19.54,19.72,19.52,19.64,13977,0
+PSA_J.US,D,20241226,000000,19.68,19.73,19.41,19.54,24753,0
+PSA_J.US,D,20241227,000000,19.475,19.5,19.35,19.49,42852,0
+PSA_J.US,D,20241230,000000,19.4,19.72,19.315,19.61,53098,0
+PSA_J.US,D,20241231,000000,19.665,19.75,19.56,19.65,271390,0
+PSA_J.US,D,20250102,000000,19.91,20.19,19.84,20.18,33923,0
+PSA_J.US,D,20250103,000000,20.4399,20.48,20.19,20.4,34518,0
+PSA_J.US,D,20250106,000000,20.42,20.43,20.218,20.36,4918,0
+PSA_J.US,D,20250107,000000,20.2209,20.35,19.9,20.01,32044,0
+PSA_J.US,D,20250108,000000,19.91,19.96,19.81,19.9,36025,0
+PSA_J.US,D,20250110,000000,19.75,19.76,19.44,19.52,16771,0
+PSA_J.US,D,20250113,000000,19.46,19.4692,19.27,19.39,14287,0
+PSA_J.US,D,20250114,000000,19.4,19.5313,19.2888,19.41,13084,0
+PSA_J.US,D,20250115,000000,19.71,19.86,19.65,19.85,9436,0
+PSA_J.US,D,20250116,000000,19.89,20.09,19.87,19.93,20544,0
+PSA_J.US,D,20250117,000000,20.08,20.08,19.93,19.96,16485,0
+PSA_J.US,D,20250121,000000,19.97,20.24,19.97,20.24,12424,0
+PSA_J.US,D,20250122,000000,20.29,20.29,20.0716,20.17,5611,0
+PSA_J.US,D,20250123,000000,20.0298,20.09,19.96,20.09,17214,0
+PSA_J.US,D,20250124,000000,20.095,20.22,20.095,20.21,45619,0
+PSA_J.US,D,20250127,000000,20.08,20.5062,20.08,20.47,27736,0
+PSA_J.US,D,20250128,000000,20.455,20.52,20.285,20.35,5348,0
+PSA_J.US,D,20250129,000000,20.36,20.4,20.12,20.12,39380,0
+PSA_J.US,D,20250130,000000,20.12,20.2399,20.1,20.14,8082,0
+PSA_J.US,D,20250131,000000,20.14,20.205,19.69,19.69,145497,0
+PSA_J.US,D,20250203,000000,19.74,19.8201,19.615,19.74,41044,0
+PSA_J.US,D,20250204,000000,19.76,19.8222,19.67,19.8,9629,0
+PSA_J.US,D,20250205,000000,19.849,20.0584,19.849,19.96,26249,0
+PSA_J.US,D,20250206,000000,19.98,20.03,19.89,19.98,22654,0
+PSA_J.US,D,20250207,000000,19.9,19.9958,19.84,19.91,10184,0
+PSA_J.US,D,20250210,000000,20.01,20.02,19.8919,19.94,9183,0
+PSA_J.US,D,20250211,000000,19.925,19.99,19.84,19.97,5456,0
+PSA_J.US,D,20250212,000000,19.7429,19.95,19.71,19.82,31140,0
+PSA_J.US,D,20250213,000000,19.98,20.0471,19.95,20,15584,0
+PSA_J.US,D,20250214,000000,20.0901,20.1543,20.08,20.1,26821,0
+PSA_J.US,D,20250218,000000,20.12,20.13,20.03,20.03,15545,0
+PSA_J.US,D,20250219,000000,20.09,20.1,19.89,20.01,13146,0
+PSA_J.US,D,20250220,000000,20.0984,20.0984,19.9,19.97,15020,0
+PSA_J.US,D,20250221,000000,19.935,20.07,19.924,19.93,15295,0
+PSA_J.US,D,20250224,000000,19.92,20.05,19.92,19.97,11381,0
+PSA_J.US,D,20250225,000000,20.07,20.216,20.0493,20.16,50591,0
+PSA_J.US,D,20250226,000000,20.08,20.2204,20.05,20.19,8774,0
+PSA_J.US,D,20250227,000000,20.1149,20.19,20.1,20.1,6320,0
+PSA_J.US,D,20250228,000000,20.18,20.18,20,20.09,33774,0
+PSA_J.US,D,20250303,000000,20.1197,20.19,20.1,20.14,48707,0
+PSA_J.US,D,20250304,000000,20.02,20.06,19.9388,20.06,13993,0
+PSA_J.US,D,20250305,000000,20.09,20.09,19.99,20.05,19514,0
+PSA_J.US,D,20250306,000000,20,20.03,19.9012,19.99,23232,0
+PSA_J.US,D,20250307,000000,20.0899,20.0899,19.93,19.98,13340,0
+PSA_J.US,D,20250310,000000,19.98,19.9899,19.81,19.92,32881,0
+PSA_J.US,D,20250311,000000,19.98,19.99,19.83,19.88,6032,0
+PSA_J.US,D,20250312,000000,19.92,20.048,19.83,19.89,34928,0
+PSA_J.US,D,20250313,000000,19.6267,19.72,19.5323,19.72,12394,0
+PSA_J.US,D,20250314,000000,19.78,19.88,19.69,19.73,20756,0
+PSA_J.US,D,20250317,000000,19.78,19.86,19.75,19.84,6931,0
+PSA_J.US,D,20250318,000000,19.7101,19.8,19.68,19.75,5799,0
+PSA_J.US,D,20250319,000000,19.7001,19.83,19.7,19.83,14999,0
+PSA_J.US,D,20250320,000000,19.9009,19.9009,19.75,19.785,16878,0
+PSA_J.US,D,20250321,000000,19.725,19.82,19.65,19.77,15468,0
+PSA_J.US,D,20250324,000000,19.79,19.82,19.71,19.77,13278,0
+PSA_J.US,D,20250325,000000,19.76,19.77,19.66,19.75,12959,0
+PSA_J.US,D,20250326,000000,19.728,19.74,19.58,19.6,12562,0
+PSA_J.US,D,20250327,000000,19.4442,19.64,19.4442,19.63,23365,0
+PSA_J.US,D,20250328,000000,19.58,19.68,19.4706,19.58,13278,0
+PSA_J.US,D,20250331,000000,19.59,19.59,19.46,19.49,207158,0
+PSA_J.US,D,20250401,000000,19.42,19.49,19.31,19.31,35935,0
+PSA_J.US,D,20250402,000000,19.315,19.38,19.25,19.34,8790,0
+PSA_J.US,D,20250403,000000,19.01,19.2,18.98,19.14,29820,0
+PSA_J.US,D,20250404,000000,19.05,19.23,18.7191,19.16,20655,0
+PSA_J.US,D,20250407,000000,18.695,19.35,18.61,18.85,21184,0
+PSA_J.US,D,20250408,000000,19.0289,19.08,18.8,18.85,11664,0
+PSA_J.US,D,20250409,000000,18.72,19.2199,18.61,19.1,42103,0
+PSA_J.US,D,20250410,000000,19.045,19.045,18.62,18.74,13723,0
+PSA_J.US,D,20250411,000000,18.71,18.71,18.33,18.48,18250,0
+PSA_J.US,D,20250414,000000,18.7051,18.7123,18.54,18.62,13867,0
+PSA_J.US,D,20250415,000000,18.6,18.7087,18.59,18.62,19277,0
+PSA_J.US,D,20250416,000000,18.7,18.77,18.6,18.74,38052,0
+PSA_J.US,D,20250417,000000,18.69,18.84,18.69,18.76,13245,0
+PSA_J.US,D,20250421,000000,18.7,18.7593,18.605,18.71,30212,0
+PSA_J.US,D,20250422,000000,18.85,18.9,18.75,18.8,11840,0
+PSA_J.US,D,20250423,000000,19.09,19.09,18.91,19.01,7368,0
+PSA_J.US,D,20250424,000000,19.0184,19.15,18.9062,19.1,5760,0
+PSA_J.US,D,20250425,000000,19.1,19.1564,19.04,19.06,10128,0
+PSA_J.US,D,20250428,000000,19.085,19.1492,18.9994,19.0846,7979,0
+PSA_J.US,D,20250429,000000,18.999,19.15,18.999,19.09,14183,0
+PSA_J.US,D,20250430,000000,18.9047,19.14,18.88,18.88,10629,0
+PSA_J.US,D,20250501,000000,18.9,18.99,18.76,18.76,13075,0
+PSA_J.US,D,20250502,000000,18.713,18.89,18.7117,18.88,9530,0
+PSA_J.US,D,20250505,000000,18.77,18.8899,18.6918,18.82,13491,0
+PSA_J.US,D,20250506,000000,18.87,18.9041,18.73,18.9002,9791,0
+PSA_J.US,D,20250507,000000,18.9559,18.9559,18.8567,18.94,3355,0
+PSA_J.US,D,20250508,000000,19.01,19.02,18.9,18.9,8206,0
+PSA_J.US,D,20250509,000000,18.9574,18.96,18.9,18.95,7463,0
+PSA_J.US,D,20250512,000000,19.01,19.1,18.8902,18.94,12631,0
+PSA_J.US,D,20250513,000000,18.96,19.04,18.8728,18.926,3568,0
+PSA_J.US,D,20250514,000000,18.969,18.969,18.85,18.85,8148,0
+PSA_J.US,D,20250515,000000,18.86,18.97,18.8243,18.87,9381,0
+PSA_J.US,D,20250516,000000,18.922,18.93,18.8664,18.87,6800,0
+PSA_J.US,D,20250519,000000,18.75,18.95,18.74,18.93,13562,0
+PSA_J.US,D,20250520,000000,18.94,19.0328,18.92,18.93,7556,0
+PSA_J.US,D,20250521,000000,18.9,18.95,18.58,18.63,10165,0
+PSA_J.US,D,20250522,000000,18.61,18.65,18.59,18.65,8508,0
+PSA_J.US,D,20250523,000000,18.56,18.64,18.5,18.59,7011,0
+PSA_J.US,D,20250527,000000,18.69,18.7618,18.59,18.73,31026,0
+PSA_J.US,D,20250528,000000,18.7185,18.78,18.68,18.735,98940,0
+PSA_J.US,D,20250529,000000,18.83,18.83,18.7,18.77,7121,0
+PSA_J.US,D,20250530,000000,18.7286,18.88,18.72,18.88,77932,0
+PSA_J.US,D,20250602,000000,18.7441,18.84,18.64,18.73,26827,0
+PSA_J.US,D,20250603,000000,18.795,18.8987,18.66,18.7,9780,0
+PSA_J.US,D,20250604,000000,18.7536,18.8725,18.71,18.78,11420,0
+PSA_J.US,D,20250605,000000,18.815,18.8428,18.77,18.77,6421,0
+PSA_J.US,D,20250606,000000,18.7784,18.79,18.69,18.69,6041,0
+PSA_J.US,D,20250609,000000,18.68,18.76,18.6711,18.76,4794,0
+PSA_J.US,D,20250610,000000,18.765,18.85,18.75,18.76,5170,0
+PSA_J.US,D,20250611,000000,18.79,18.872,18.74,18.74,9451,0
+PSA_J.US,D,20250612,000000,18.4377,18.58,18.4121,18.5,11015,0
+PSA_J.US,D,20250613,000000,18.435,18.4499,18.3784,18.3884,8539,0
+PSA_J.US,D,20250616,000000,18.3904,18.53,18.35,18.35,7386,0
+PSA_J.US,D,20250617,000000,18.39,18.39,18.25,18.25,5433,0
+PSA_J.US,D,20250618,000000,18.3563,18.3876,18.2606,18.33,18045,0
+PSA_J.US,D,20250620,000000,18.36,18.4292,18.3475,18.3784,14369,0
+PSA_J.US,D,20250623,000000,18.46,18.46,18.33,18.4,52032,0
+PSA_J.US,D,20250624,000000,18.42,18.94,18.42,18.5654,21585,0
+PSA_J.US,D,20250625,000000,18.35,18.63,18.35,18.56,22526,0
+PSA_J.US,D,20250626,000000,18.65,18.75,18.64,18.69,10591,0
+PSA_J.US,D,20250627,000000,18.7799,18.8,18.64,18.64,14334,0
+PSA_J.US,D,20250630,000000,18.65,18.76,18.37,18.42,116892,0
+PSA_J.US,D,20250701,000000,18.4936,18.76,18.45,18.66,37471,0
+PSA_J.US,D,20250702,000000,18.595,18.84,18.595,18.79,17267,0
+PSA_J.US,D,20250703,000000,18.81,18.9,18.77,18.86,5324,0
+PSA_J.US,D,20250707,000000,18.804,18.8338,18.75,18.77,8296,0
+PSA_J.US,D,20250708,000000,18.8,18.89,18.74,18.88,46576,0
+PSA_J.US,D,20250709,000000,18.93,18.9495,18.77,18.93,24386,0
+PSA_J.US,D,20250710,000000,18.94,19.04,18.9,19.02,16298,0
+PSA_J.US,D,20250711,000000,19.06,19.06,18.9,19,13593,0
+PSA_J.US,D,20250714,000000,18.925,18.98,18.81,18.8378,11812,0
+PSA_J.US,D,20250715,000000,18.9589,18.9589,18.62,18.62,27653,0
+PSA_J.US,D,20250716,000000,18.75,18.769,18.43,18.5,19213,0
+PSA_J.US,D,20250717,000000,18.54,18.71,18.47,18.6497,23159,0
+PSA_J.US,D,20250718,000000,18.71,18.74,18.61,18.69,10409,0
+PSA_J.US,D,20250721,000000,18.777,18.81,18.6969,18.74,9740,0
+PSA_J.US,D,20250722,000000,18.79,18.79,18.63,18.69,10720,0
+PSA_J.US,D,20250723,000000,18.8317,18.8317,18.59,18.59,6437,0
+PSA_J.US,D,20250724,000000,18.5616,18.64,18.5616,18.64,5368,0
+PSA_J.US,D,20250725,000000,18.67,18.76,18.6,18.75,10753,0
+PSA_J.US,D,20250728,000000,18.8096,18.8096,18.65,18.74,16221,0
+PSA_J.US,D,20250729,000000,18.75,18.83,18.68,18.8,41534,0
+PSA_J.US,D,20250730,000000,18.755,18.81,18.6901,18.78,19132,0
+PSA_J.US,D,20250731,000000,18.871,19.13,18.74,19.13,52235,0
+PSA_J.US,D,20250801,000000,19.13,19.2,19.06,19.18,19876,0
+PSA_J.US,D,20250804,000000,19.204,19.31,19.09,19.31,20376,0
+PSA_J.US,D,20250805,000000,19.3003,19.31,19.14,19.25,12756,0
+PSA_J.US,D,20250806,000000,19.14,19.2544,19.02,19.04,15325,0
+PSA_J.US,D,20250807,000000,19.08,19.185,18.93,18.99,21695,0
+PSA_J.US,D,20250808,000000,19.04,19.06,18.89,19.05,10325,0
+PSA_J.US,D,20250811,000000,19.05,19.15,19.0001,19.15,8514,0
+PSA_J.US,D,20250812,000000,19.09,19.18,19.09,19.17,14018,0
+PSA_J.US,D,20250813,000000,19.23,19.29,19.21,19.29,11885,0
+PSA_J.US,D,20250814,000000,19.235,19.2665,19.14,19.26,5837,0
+PSA_J.US,D,20250815,000000,19.25,19.2504,19.1701,19.25,1316,0
+PSA_J.US,D,20250818,000000,19.1869,19.2491,19.13,19.24,37724,0
+PSA_J.US,D,20250819,000000,19.17,19.29,19.17,19.25,21628,0
+PSA_J.US,D,20250820,000000,19.26,19.2699,19.22,19.22,10442,0
+PSA_J.US,D,20250821,000000,19.215,19.2823,19.11,19.16,11619,0
+PSA_J.US,D,20250822,000000,19.15,19.33,19.15,19.33,79039,0
+PSA_J.US,D,20250825,000000,19.32,19.49,19.26,19.3,32300,0
+PSA_J.US,D,20250826,000000,19.2385,19.2947,19.15,19.16,22964,0
+PSA_J.US,D,20250827,000000,19.2,19.2,19.03,19.12,62035,0
+PSA_J.US,D,20250828,000000,19.12,19.1839,19.09,19.12,6245,0
+PSA_J.US,D,20250829,000000,19.1386,19.1386,18.95,19,38677,0
+PSA_J.US,D,20250902,000000,19.1199,19.1199,18.9139,19.02,13947,0
+PSA_J.US,D,20250903,000000,19.05,19.11,18.98,19.11,27439,0
+PSA_J.US,D,20250904,000000,19.09,19.2,19.09,19.2,21508,0
+PSA_J.US,D,20250905,000000,19.34,19.5,19.24,19.5,40334,0
+PSA_J.US,D,20250908,000000,19.58,19.6499,19.57,19.62,25401,0
+PSA_J.US,D,20250909,000000,19.6,19.78,19.5301,19.78,24731,0
+PSA_J.US,D,20250910,000000,19.839,19.8891,19.72,19.88,29179,0
+PSA_J.US,D,20250911,000000,19.7865,20.19,19.7865,20.14,44822,0
+PSA_J.US,D,20250912,000000,20.01,20.23,20.01,20.19,15333,0
+PSA_J.US,D,20250915,000000,20.0059,20.04,19.83,19.92,12042,0
+PSA_J.US,D,20250916,000000,19.878,19.9387,19.83,19.91,14772,0
+PSA_J.US,D,20250917,000000,19.95,20.0699,19.91,19.98,14627,0
+PSA_J.US,D,20250918,000000,19.89,20.0032,19.8,19.96,22364,0
+PSA_J.US,D,20250919,000000,19.85,19.9708,19.85,19.96,11036,0
+PSA_J.US,D,20250922,000000,19.9799,19.98,19.86,19.96,12813,0
+PSA_J.US,D,20250923,000000,19.96,19.97,19.91,19.96,12929,0
+PSA_J.US,D,20250924,000000,19.9681,20.049,19.87,20.02,34423,0
+PSA_J.US,D,20250925,000000,19.9389,20.01,19.84,19.945,32773,0
+PSA_J.US,D,20250926,000000,19.94,20.09,19.93,20.005,24670,0
+PSA_J.US,D,20250929,000000,19.96,20.1,19.96,20.07,10523,0
+PSA_J.US,D,20250930,000000,20.0999,20.24,19.9,19.94,94293,0
+PSA_J.US,D,20251001,000000,20,20.28,19.95,20.28,29373,0
+PSA_J.US,D,20251002,000000,20.09,20.31,20.09,20.26,11899,0
+PSA_J.US,D,20251003,000000,20.16,20.28,20.15,20.28,14383,0
+PSA_J.US,D,20251006,000000,20.36,20.36,20.13,20.2,13060,0
+PSA_J.US,D,20251007,000000,20.2,20.2326,20.1,20.22,14309,0
+PSA_J.US,D,20251008,000000,20.15,20.27,20.03,20.03,16585,0
+PSA_J.US,D,20251009,000000,20.01,20.15,19.82,19.91,13921,0
+PSA_J.US,D,20251010,000000,19.95,19.95,19.6915,19.8,11569,0
+PSA_J.US,D,20251013,000000,19.85,19.95,19.7587,19.8,5185,0
+PSA_J.US,D,20251014,000000,19.87,19.87,19.72,19.79,4901,0
+PSA_J.US,D,20251015,000000,19.87,19.96,19.7826,19.9101,17576,0
+PSA_J.US,D,20251016,000000,19.915,19.99,19.86,19.86,3955,0
+PSA_J.US,D,20251017,000000,19.99,20.02,19.82,19.9,19047,0
+PSA_J.US,D,20251020,000000,19.91,20.08,19.87,20.01,9704,0
+PSA_J.US,D,20251021,000000,20.08,20.12,20.015,20.06,11295,0
+PSA_J.US,D,20251022,000000,20.0125,20.0599,20,20.0232,5119,0
+PSA_J.US,D,20251023,000000,20.0399,20.1,19.94,19.98,8982,0
+PSA_J.US,D,20251024,000000,20.08,20.1052,19.99,20.05,5249,0
+PSA_J.US,D,20251027,000000,20.03,20.06,19.95,19.98,16393,0
+PSA_J.US,D,20251028,000000,20.09,20.1,19.95,19.95,7631,0
+PSA_J.US,D,20251029,000000,19.94,20.031,19.85,19.86,9052,0
+PSA_J.US,D,20251030,000000,19.79,19.95,19.67,19.69,12678,0
+PSA_J.US,D,20251031,000000,19.6351,19.79,19.6,19.61,29379,0
+PSA_J.US,D,20251103,000000,19.69,19.7,19.4418,19.51,9601,0
+PSA_J.US,D,20251104,000000,19.5,19.5214,19.3501,19.4,11705,0
+PSA_J.US,D,20251105,000000,19.375,19.513,19.35,19.48,18699,0
+PSA_J.US,D,20251106,000000,19.5,19.5,19.29,19.49,10144,0
+PSA_J.US,D,20251107,000000,19.49,19.49,19.29,19.4,13476,0
+PSA_J.US,D,20251110,000000,19.465,19.55,19.28,19.48,20165,0
+PSA_J.US,D,20251111,000000,19.39,19.53,19.39,19.4101,3741,0
+PSA_J.US,D,20251112,000000,19.4735,19.4735,19.3801,19.43,7246,0
+PSA_J.US,D,20251113,000000,19.39,19.41,19.21,19.28,16955,0
+PSA_J.US,D,20251114,000000,19.2712,19.31,19.13,19.22,10498,0
+PSA_J.US,D,20251117,000000,19.15,19.2049,18.88,18.9499,9108,0
+PSA_J.US,D,20251118,000000,18.91,19.045,18.91,18.92,11294,0
+PSA_J.US,D,20251119,000000,18.92,18.9492,18.86,18.9332,19981,0
+PSA_J.US,D,20251120,000000,18.9714,19,18.89,18.92,8446,0
+PSA_J.US,D,20251121,000000,18.911,19.02,18.89,18.93,9491,0
+PSA_J.US,D,20251124,000000,18.9597,19.04,18.93,19.02,32699,0
+PSA_J.US,D,20251125,000000,18.98,19.1,18.98,19.0306,10008,0
+PSA_J.US,D,20251126,000000,19.0729,19.17,19.03,19.12,13223,0
+PSA_J.US,D,20251128,000000,19.0859,19.1649,19.01,19.03,25293,0
+PSA_J.US,D,20251201,000000,18.97,19.1425,18.96,19.11,34946,0
+PSA_J.US,D,20251202,000000,19.02,19.12,19,19.0709,7007,0
+PSA_J.US,D,20251203,000000,19.11,19.11,18.96,19.01,9847,0
+PSA_J.US,D,20251204,000000,18.98,18.9801,18.91,18.95,28534,0
+PSA_J.US,D,20251205,000000,18.93,19.05,18.91,19,22077,0
+PSA_J.US,D,20251208,000000,18.95,19.09,18.91,19.05,57593,0
+PSA_J.US,D,20251209,000000,19.05,19.12,19,19.03,215671,0
+PSA_J.US,D,20251210,000000,19.02,19.09,18.96,19.05,22762,0
+PSA_J.US,D,20251211,000000,19.09,19.2,19.06,19.17,20856,0
+PSA_J.US,D,20251212,000000,19.1699,19.19,19.04,19.05,12844,0
+PSA_J.US,D,20251215,000000,18.83,18.91,18.73,18.745,34842,0
+PSA_J.US,D,20251216,000000,18.77,18.82,18.72,18.82,12141,0
+PSA_J.US,D,20251217,000000,18.78,18.8135,18.66,18.73,12719,0
+PSA_J.US,D,20251218,000000,18.9001,18.91,18.74,18.83,16336,0
+PSA_J.US,D,20251219,000000,18.74,18.84,18.67,18.7,16630,0
+PSA_J.US,D,20251222,000000,18.76,18.82,18.69,18.69,10852,0
+PSA_J.US,D,20251223,000000,18.63,18.7799,18.59,18.64,14275,0
+PSA_J.US,D,20251224,000000,18.7069,18.72,18.57,18.65,10247,0
+PSA_J.US,D,20251226,000000,18.68,18.74,18.61,18.6606,4825,0
+PSA_J.US,D,20251229,000000,18.69,18.76,18.57,18.62,22011,0
+PSA_J.US,D,20251230,000000,18.595,18.67,18.56,18.65,13678,0
+PSA_J.US,D,20251231,000000,18.6,18.722,18.57,18.66,49642,0
+PSA_J.US,D,20260102,000000,18.66,18.93,18.66,18.91,30847,0
+PSA_J.US,D,20260105,000000,18.98,19.0486,18.88,18.95,18909,0
+PSA_J.US,D,20260106,000000,18.94,19.0085,18.85,18.9,15510,0
+PSA_J.US,D,20260107,000000,19.03,19.03,18.91,18.99,12744,0
+PSA_J.US,D,20260108,000000,18.92,18.99,18.9,18.92,11546,0
+PSA_J.US,D,20260109,000000,18.8601,18.96,18.8601,18.94,13043,0
+PSA_J.US,D,20260112,000000,18.925,19.0014,18.87,18.94,12202,0
+PSA_J.US,D,20260113,000000,18.92,19.02,18.88,18.99,11514,0
+PSA_J.US,D,20260114,000000,19.0299,19.03,18.95,19.01,5253,0
+PSA_J.US,D,20260115,000000,19.05,19.19,18.98,19.16,33200,0
+PSA_J.US,D,20260116,000000,19.095,19.1799,19.05,19.15,10705,0
+PSA_J.US,D,20260120,000000,18.95,19.0584,18.87,18.92,51430,0
+PSA_J.US,D,20260121,000000,18.98,19.1,18.9,18.99,17845,0
+PSA_J.US,D,20260122,000000,18.94,19.12,18.9101,19.08,25401,0
+PSA_J.US,D,20260123,000000,19.1,19.11,19.02,19.11,15960,0
+PSA_J.US,D,20260126,000000,19.17,19.21,19.07,19.13,5723,0
+PSA_J.US,D,20260127,000000,19.1102,19.13,19.1,19.12,8537,0
+PSA_J.US,D,20260128,000000,19.12,19.15,19.0201,19.07,16324,0
+PSA_J.US,D,20260129,000000,19.1499,19.1499,19,19.06,22892,0
+PSA_J.US,D,20260130,000000,19.07,19.07,18.988,19.07,14773,0
+PSA_J.US,D,20260202,000000,19.07,19.09,19.02,19.02,8410,0
+PSA_J.US,D,20260203,000000,19.0001,19.07,18.9,18.9,19443,0
+PSA_J.US,D,20260204,000000,18.9699,18.9699,18.86,18.86,4260,0
+PSA_J.US,D,20260205,000000,18.85,18.9499,18.7954,18.875,5269,0
+PSA_J.US,D,20260206,000000,18.8958,18.9141,18.8,18.9,47480,0
+PSA_J.US,D,20260209,000000,18.89,18.92,18.84,18.92,8551,0
+PSA_J.US,D,20260210,000000,18.895,18.91,18.83,18.8895,6527,0
+PSA_J.US,D,20260211,000000,18.92,18.952,18.84,18.9,7273,0
+PSA_J.US,D,20260212,000000,18.95,19,18.87,18.9699,25957,0
+PSA_J.US,D,20260213,000000,18.96,19.07,18.88,19.0007,11555,0
+PSA_J.US,D,20260217,000000,19.025,19.22,18.98,19.22,18057,0
+PSA_J.US,D,20260218,000000,19.2051,19.29,19.09,19.2799,27276,0
diff --git a/daily/us/nyse stocks/2/psa_p.us.txt b/daily/us/nyse stocks/2/psa_p.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa9a473bc7566e7980ac8d6e525c55430bcd61b4
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_p.us.txt	
@@ -0,0 +1,1172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_P.US,D,20210621,000000,25.13,25.19,25.09,25.13,496739,0
+PSA_P.US,D,20210622,000000,25.13,25.14,25.03,25.1,766326,0
+PSA_P.US,D,20210623,000000,25.11,25.22,25.1,25.2,509878,0
+PSA_P.US,D,20210624,000000,25.23,25.28,25.22,25.26,673357,0
+PSA_P.US,D,20210625,000000,25.28,25.28,25.17,25.23,590568,0
+PSA_P.US,D,20210628,000000,25.25,25.28,25.2,25.28,589052,0
+PSA_P.US,D,20210629,000000,25.25,25.28,25.22,25.26,925254,0
+PSA_P.US,D,20210630,000000,25.26,25.35,25.24,25.28,3953925,0
+PSA_P.US,D,20210701,000000,25.3,25.3,25.24,25.25,768001,0
+PSA_P.US,D,20210702,000000,25.28,25.35,25.25,25.34,216180,0
+PSA_P.US,D,20210706,000000,25.38,25.39,25.33,25.37,253048,0
+PSA_P.US,D,20210707,000000,25.33,25.44,25.33,25.36,299857,0
+PSA_P.US,D,20210708,000000,25.31,25.38,25.27,25.34,152318,0
+PSA_P.US,D,20210709,000000,25.38,25.45,25.35,25.41,135482,0
+PSA_P.US,D,20210712,000000,25.43,25.46,25.38,25.42,145963,0
+PSA_P.US,D,20210713,000000,25.42,25.43,25.28,25.31,203114,0
+PSA_P.US,D,20210714,000000,25.35,25.39,25.32,25.38,152164,0
+PSA_P.US,D,20210715,000000,25.39,25.42,25.25,25.4,141519,0
+PSA_P.US,D,20210716,000000,25.42,25.45,25.35,25.35,309194,0
+PSA_P.US,D,20210719,000000,25.3,25.34,25.21,25.32,126562,0
+PSA_P.US,D,20210720,000000,25.32,25.41,25.27,25.39,86448,0
+PSA_P.US,D,20210721,000000,25.37,25.44,25.37,25.43,177149,0
+PSA_P.US,D,20210722,000000,25.43,25.43,25.36,25.38,241430,0
+PSA_P.US,D,20210723,000000,25.38,25.4,25.35,25.39,69243,0
+PSA_P.US,D,20210726,000000,25.41,25.45,25.38,25.41,152670,0
+PSA_P.US,D,20210727,000000,25.43,25.43,25.33,25.39,97230,0
+PSA_P.US,D,20210728,000000,25.39,25.42,25.36,25.38,137942,0
+PSA_P.US,D,20210729,000000,25.38,25.45,25.38,25.45,72379,0
+PSA_P.US,D,20210730,000000,25.46,25.52,25.42,25.49,116827,0
+PSA_P.US,D,20210802,000000,25.52,25.63,25.51,25.59,209062,0
+PSA_P.US,D,20210803,000000,25.61,25.65,25.578,25.64,69277,0
+PSA_P.US,D,20210804,000000,25.64,25.755,25.64,25.74,210447,0
+PSA_P.US,D,20210805,000000,25.75,25.75,25.67,25.68,81491,0
+PSA_P.US,D,20210806,000000,25.69,25.69,25.56,25.59,192211,0
+PSA_P.US,D,20210809,000000,25.6,25.6,25.42,25.44,88614,0
+PSA_P.US,D,20210810,000000,25.37,25.44,25.2,25.32,414195,0
+PSA_P.US,D,20210811,000000,25.36,25.4,25.3,25.32,139378,0
+PSA_P.US,D,20210812,000000,25.32,25.39,25.32,25.37,103286,0
+PSA_P.US,D,20210813,000000,25.37,25.47,25.37,25.45,106609,0
+PSA_P.US,D,20210816,000000,25.46,25.55,25.43,25.54,130884,0
+PSA_P.US,D,20210817,000000,25.52,25.53,25.41,25.48,143734,0
+PSA_P.US,D,20210818,000000,25.48,25.5,25.44,25.48,108381,0
+PSA_P.US,D,20210819,000000,25.41,25.48,25.41,25.48,132431,0
+PSA_P.US,D,20210820,000000,25.5,25.54,25.47,25.51,83241,0
+PSA_P.US,D,20210823,000000,25.51,25.52,25.4801,25.49,45936,0
+PSA_P.US,D,20210824,000000,25.5,25.57,25.5,25.55,134141,0
+PSA_P.US,D,20210825,000000,25.53,25.53,25.45,25.4698,72829,0
+PSA_P.US,D,20210826,000000,25.49,25.49,25,25.415,73929,0
+PSA_P.US,D,20210827,000000,25.44,25.4499,25.39,25.4,84300,0
+PSA_P.US,D,20210830,000000,25.45,25.47,25.41,25.44,91024,0
+PSA_P.US,D,20210831,000000,25.45,25.45,25.39,25.4,107439,0
+PSA_P.US,D,20210901,000000,25.45,25.52,25.44,25.45,165628,0
+PSA_P.US,D,20210902,000000,25.49,25.55,25.47,25.52,99833,0
+PSA_P.US,D,20210903,000000,25.51,25.57,25.49,25.52,145153,0
+PSA_P.US,D,20210907,000000,25.51,25.52,25.45,25.48,89642,0
+PSA_P.US,D,20210908,000000,25.51,25.52,25.43,25.5,79082,0
+PSA_P.US,D,20210909,000000,25.5,25.58,25.483,25.56,76083,0
+PSA_P.US,D,20210910,000000,25.57,25.6,25.54,25.57,95703,0
+PSA_P.US,D,20210913,000000,25.6,25.6,25.48,25.55,521897,0
+PSA_P.US,D,20210914,000000,25.34,25.35,25.24,25.27,126524,0
+PSA_P.US,D,20210915,000000,25.29,25.33,25.26,25.28,380753,0
+PSA_P.US,D,20210916,000000,25.3,25.3,25.21,25.3,431459,0
+PSA_P.US,D,20210917,000000,25.29,25.36,25.27,25.35,176536,0
+PSA_P.US,D,20210920,000000,25.27,25.35,25.17,25.32,143721,0
+PSA_P.US,D,20210921,000000,25.37,25.44,25.27,25.39,86117,0
+PSA_P.US,D,20210922,000000,25.42,25.6,25.4193,25.6,109632,0
+PSA_P.US,D,20210923,000000,25.6,25.6,25.36,25.46,88698,0
+PSA_P.US,D,20210924,000000,25.43,25.45,25.29,25.38,75998,0
+PSA_P.US,D,20210927,000000,25.31,25.35,25.25,25.35,110631,0
+PSA_P.US,D,20210928,000000,25.25,25.25,25.01,25.14,145116,0
+PSA_P.US,D,20210929,000000,25.25,25.52,25.23,25.52,286587,0
+PSA_P.US,D,20210930,000000,25.5,25.6,25.3601,25.54,301320,0
+PSA_P.US,D,20211001,000000,25.54,25.6,25.48,25.55,59515,0
+PSA_P.US,D,20211004,000000,25.57,25.57,25.3,25.365,110249,0
+PSA_P.US,D,20211005,000000,25.41,25.41,25.1,25.1,107524,0
+PSA_P.US,D,20211006,000000,25.12,25.19,25.0501,25.11,68100,0
+PSA_P.US,D,20211007,000000,25.13,25.16,24.98,25.01,118974,0
+PSA_P.US,D,20211008,000000,25.07,25.07,24.87,24.96,106614,0
+PSA_P.US,D,20211011,000000,24.98,25.05,24.95,24.95,57618,0
+PSA_P.US,D,20211012,000000,25.01,25.14,25,25.055,139281,0
+PSA_P.US,D,20211013,000000,25.1,25.18,25.06,25.12,92863,0
+PSA_P.US,D,20211014,000000,25.2,25.26,25.15,25.22,94235,0
+PSA_P.US,D,20211015,000000,25.22,25.2499,25.1,25.17,129091,0
+PSA_P.US,D,20211018,000000,25.13,25.1499,25.0686,25.07,133396,0
+PSA_P.US,D,20211019,000000,25.09,25.18,25.02,25.03,96082,0
+PSA_P.US,D,20211020,000000,25.03,25.2,24.98,25.055,254732,0
+PSA_P.US,D,20211021,000000,25.11,25.38,25.11,25.29,234191,0
+PSA_P.US,D,20211022,000000,25.33,25.37,25.21,25.2719,71357,0
+PSA_P.US,D,20211025,000000,25.34,25.42,25.295,25.38,64567,0
+PSA_P.US,D,20211026,000000,25.4,25.425,25.3,25.355,67735,0
+PSA_P.US,D,20211027,000000,25.42,25.425,25.25,25.38,123396,0
+PSA_P.US,D,20211028,000000,25.38,25.385,25.32,25.345,43913,0
+PSA_P.US,D,20211029,000000,25.33,25.39,25.27,25.34,101747,0
+PSA_P.US,D,20211101,000000,25.31,25.43,25.31,25.38,788051,0
+PSA_P.US,D,20211102,000000,25.43,25.48,25.3754,25.41,718522,0
+PSA_P.US,D,20211103,000000,25.35,25.4396,25.34,25.41,81768,0
+PSA_P.US,D,20211104,000000,25.44,25.48,25.41,25.44,305186,0
+PSA_P.US,D,20211105,000000,25.52,25.52,25.43,25.47,142378,0
+PSA_P.US,D,20211108,000000,25.52,25.54,25.44,25.44,37474,0
+PSA_P.US,D,20211109,000000,25.4,25.4339,25.16,25.24,106859,0
+PSA_P.US,D,20211110,000000,25.23,25.24,24.81,24.93,306907,0
+PSA_P.US,D,20211111,000000,24.99,25.019,24.85,24.8801,71106,0
+PSA_P.US,D,20211112,000000,24.93,25,24.86,24.89,99745,0
+PSA_P.US,D,20211115,000000,24.94,24.94,24.8,24.83,114731,0
+PSA_P.US,D,20211116,000000,24.85,24.89,24.7,24.715,126434,0
+PSA_P.US,D,20211117,000000,24.73,24.73,24.62,24.7,90192,0
+PSA_P.US,D,20211118,000000,24.83,24.83,24.66,24.71,78486,0
+PSA_P.US,D,20211119,000000,24.7,24.8,24.65,24.77,54875,0
+PSA_P.US,D,20211122,000000,24.83,24.89,24.71,24.76,81382,0
+PSA_P.US,D,20211123,000000,24.72,24.74,24.6,24.72,124747,0
+PSA_P.US,D,20211124,000000,24.7,24.84,24.65,24.75,81167,0
+PSA_P.US,D,20211126,000000,24.65,24.65,24.37,24.57,99033,0
+PSA_P.US,D,20211129,000000,24.73,24.76,24.62,24.68,52185,0
+PSA_P.US,D,20211130,000000,24.7,24.72,24.55,24.55,140886,0
+PSA_P.US,D,20211201,000000,24.73,24.95,24.72,24.765,115763,0
+PSA_P.US,D,20211202,000000,24.8,24.9602,24.8,24.86,48381,0
+PSA_P.US,D,20211203,000000,24.94,24.9814,24.77,24.87,105066,0
+PSA_P.US,D,20211206,000000,24.89,25.0442,24.88,24.96,50219,0
+PSA_P.US,D,20211207,000000,25.06,25.19,25.02,25.11,102630,0
+PSA_P.US,D,20211208,000000,25.11,25.11,24.95,25.01,84168,0
+PSA_P.US,D,20211209,000000,24.96,25.09,24.96,25.01,27639,0
+PSA_P.US,D,20211210,000000,25.11,25.11,24.95,25,29884,0
+PSA_P.US,D,20211213,000000,25.01,25.07,24.96,25.07,38064,0
+PSA_P.US,D,20211214,000000,24.82,24.8801,24.75,24.8101,67579,0
+PSA_P.US,D,20211215,000000,24.83,24.93,24.77,24.85,76094,0
+PSA_P.US,D,20211216,000000,24.85,24.97,24.85,24.91,74305,0
+PSA_P.US,D,20211217,000000,24.94,24.97,24.8,24.81,92288,0
+PSA_P.US,D,20211220,000000,24.73,24.875,24.65,24.66,60887,0
+PSA_P.US,D,20211221,000000,24.77,24.85,24.6901,24.78,69469,0
+PSA_P.US,D,20211222,000000,24.73,24.99,24.73,24.99,44353,0
+PSA_P.US,D,20211223,000000,24.99,25.07,24.91,24.98,77270,0
+PSA_P.US,D,20211227,000000,25.05,25.08,25,25,56449,0
+PSA_P.US,D,20211228,000000,25,25.07,24.96,25.02,66915,0
+PSA_P.US,D,20211229,000000,25.05,25.08,25.0001,25.03,35961,0
+PSA_P.US,D,20211230,000000,25.03,25.1,25.01,25.07,46643,0
+PSA_P.US,D,20211231,000000,25.05,25.1176,25.0262,25.09,90212,0
+PSA_P.US,D,20220103,000000,25.09,25.1089,24.95,24.95,63977,0
+PSA_P.US,D,20220104,000000,24.89,24.89,24.7123,24.74,86789,0
+PSA_P.US,D,20220105,000000,24.84,24.91,24.37,24.37,80450,0
+PSA_P.US,D,20220106,000000,24.31,24.68,24.2023,24.65,85144,0
+PSA_P.US,D,20220107,000000,24.59,24.79,24.46,24.69,78021,0
+PSA_P.US,D,20220110,000000,24.63,24.69,24.56,24.69,51730,0
+PSA_P.US,D,20220111,000000,24.72,24.96,24.66,24.75,83068,0
+PSA_P.US,D,20220112,000000,24.85,24.85,24.68,24.78,58428,0
+PSA_P.US,D,20220113,000000,24.74,24.88,24.74,24.81,79251,0
+PSA_P.US,D,20220114,000000,24.74,24.8,24.68,24.71,64334,0
+PSA_P.US,D,20220118,000000,24.57,24.6444,24.5,24.59,65475,0
+PSA_P.US,D,20220119,000000,24.64,24.72,24.495,24.5,96085,0
+PSA_P.US,D,20220120,000000,24.57,24.6,24.5,24.55,66584,0
+PSA_P.US,D,20220121,000000,24.49,24.59,24.4393,24.46,69184,0
+PSA_P.US,D,20220124,000000,24.44,24.53,24.21,24.4,51460,0
+PSA_P.US,D,20220125,000000,24.39,24.39,24.18,24.18,49197,0
+PSA_P.US,D,20220126,000000,24.26,24.3404,23.87,23.989,60386,0
+PSA_P.US,D,20220127,000000,24.15,24.15,23.15,23.15,72696,0
+PSA_P.US,D,20220128,000000,23.12,23.22,22.5,22.86,111076,0
+PSA_P.US,D,20220131,000000,23.02,23.398,22.96,23.29,204728,0
+PSA_P.US,D,20220201,000000,23.42,23.57,23.32,23.47,68298,0
+PSA_P.US,D,20220202,000000,23.5,23.665,23.1616,23.36,136457,0
+PSA_P.US,D,20220203,000000,23.09,23.25,22.92,22.975,89937,0
+PSA_P.US,D,20220204,000000,22.86,22.86,22.26,22.29,147699,0
+PSA_P.US,D,20220207,000000,22.26,22.39,22.11,22.1992,145182,0
+PSA_P.US,D,20220208,000000,22.08,22.16,21.6605,21.71,100457,0
+PSA_P.US,D,20220209,000000,21.87,21.935,21.6,21.79,125050,0
+PSA_P.US,D,20220210,000000,21.53,21.56,21.08,21.43,328734,0
+PSA_P.US,D,20220211,000000,21.49,21.54,21.34,21.48,246189,0
+PSA_P.US,D,20220214,000000,21.38,21.38,21.09,21.17,193765,0
+PSA_P.US,D,20220215,000000,21.12,21.4351,21.12,21.2,253557,0
+PSA_P.US,D,20220216,000000,21.28,21.38,21,21.38,156352,0
+PSA_P.US,D,20220217,000000,21.34,21.55,21.15,21.23,88978,0
+PSA_P.US,D,20220218,000000,21.2,21.3834,21.1102,21.25,63711,0
+PSA_P.US,D,20220222,000000,21.15,21.2717,20.9,21.08,45277,0
+PSA_P.US,D,20220223,000000,21.23,21.2891,20.9,20.96,43843,0
+PSA_P.US,D,20220224,000000,20.92,20.92,20.4094,20.78,57234,0
+PSA_P.US,D,20220225,000000,20.92,21.09,20.79,20.97,166302,0
+PSA_P.US,D,20220228,000000,20.94,21.34,20.81,20.91,74133,0
+PSA_P.US,D,20220301,000000,21.01,21.17,20.97,21.02,52053,0
+PSA_P.US,D,20220302,000000,21.08,21.17,20.96,21.13,74178,0
+PSA_P.US,D,20220303,000000,21.18,21.21,20.97,21.05,72569,0
+PSA_P.US,D,20220304,000000,21.04,21.04,20.77,20.77,74423,0
+PSA_P.US,D,20220307,000000,20.87,20.9188,20.57,20.605,66327,0
+PSA_P.US,D,20220308,000000,20.72,20.72,20.5,20.563,89898,0
+PSA_P.US,D,20220309,000000,20.67,20.76,20.52,20.647,47199,0
+PSA_P.US,D,20220310,000000,20.56,20.6349,20.4118,20.55,60402,0
+PSA_P.US,D,20220311,000000,20.55,20.64,20.37,20.37,40074,0
+PSA_P.US,D,20220314,000000,20.35,20.35,19.79,19.86,80791,0
+PSA_P.US,D,20220315,000000,19.8,19.9,19.4,19.89,101304,0
+PSA_P.US,D,20220316,000000,19.95,20.17,19.85,20.08,64470,0
+PSA_P.US,D,20220317,000000,20.15,20.5254,20.139,20.42,57313,0
+PSA_P.US,D,20220318,000000,20.44,20.62,20.42,20.54,34699,0
+PSA_P.US,D,20220321,000000,20.45,20.47,20.12,20.22,40825,0
+PSA_P.US,D,20220322,000000,20.12,20.23,20.07,20.23,43616,0
+PSA_P.US,D,20220323,000000,20.23,20.32,20.08,20.08,84683,0
+PSA_P.US,D,20220324,000000,20.2,20.21,19.99,20.1,56845,0
+PSA_P.US,D,20220325,000000,20.1,20.1,19.81,19.81,63100,0
+PSA_P.US,D,20220328,000000,19.87,19.99,19.87,19.97,64975,0
+PSA_P.US,D,20220329,000000,20,20.28,19.97,20.27,116658,0
+PSA_P.US,D,20220330,000000,20.28,20.55,20.28,20.41,101612,0
+PSA_P.US,D,20220331,000000,20.63,20.65,20.46,20.49,93678,0
+PSA_P.US,D,20220401,000000,20.49,20.66,20.1427,20.58,68781,0
+PSA_P.US,D,20220404,000000,20.6,20.62,20.4742,20.59,65057,0
+PSA_P.US,D,20220405,000000,20.51,20.5416,20.14,20.15,111803,0
+PSA_P.US,D,20220406,000000,19.99,20.03,19.86,19.9,95512,0
+PSA_P.US,D,20220407,000000,19.79,20.12,19.79,20.06,126510,0
+PSA_P.US,D,20220408,000000,19.97,20.05,19.8,19.86,71186,0
+PSA_P.US,D,20220411,000000,19.71,19.76,19.53,19.53,35072,0
+PSA_P.US,D,20220412,000000,19.69,19.72,19.39,19.52,100287,0
+PSA_P.US,D,20220413,000000,19.59,19.6079,19.4414,19.58,40649,0
+PSA_P.US,D,20220414,000000,19.58,19.7036,19.35,19.56,121282,0
+PSA_P.US,D,20220418,000000,19.5,19.58,19.36,19.47,36398,0
+PSA_P.US,D,20220419,000000,19.32,19.42,19.25,19.39,79226,0
+PSA_P.US,D,20220420,000000,19.36,19.52,19.34,19.43,56740,0
+PSA_P.US,D,20220421,000000,19.42,19.5289,19.08,19.09,37328,0
+PSA_P.US,D,20220422,000000,19.15,19.15,18.87,18.95,64808,0
+PSA_P.US,D,20220425,000000,18.97,19.18,18.9613,19.1283,37077,0
+PSA_P.US,D,20220426,000000,19.15,19.1999,18.93,18.93,65093,0
+PSA_P.US,D,20220427,000000,18.93,19.14,18.77,18.86,63136,0
+PSA_P.US,D,20220428,000000,18.77,19.05,18.6,18.99,92391,0
+PSA_P.US,D,20220429,000000,18.85,18.92,18.72,18.91,133349,0
+PSA_P.US,D,20220502,000000,18.86,18.86,18.3,18.36,46483,0
+PSA_P.US,D,20220503,000000,18.55,18.61,18.13,18.46,123886,0
+PSA_P.US,D,20220504,000000,18.45,19.12,18.3,19.05,58426,0
+PSA_P.US,D,20220505,000000,18.77,18.77,18.4,18.5,45948,0
+PSA_P.US,D,20220506,000000,18.31,18.4834,18.11,18.1202,56732,0
+PSA_P.US,D,20220509,000000,18.06,18.1071,17.61,17.61,106244,0
+PSA_P.US,D,20220510,000000,17.89,18.1331,17.7298,17.8406,87155,0
+PSA_P.US,D,20220511,000000,17.71,18.1132,17.6799,17.78,84995,0
+PSA_P.US,D,20220512,000000,17.74,17.95,17.63,17.9,154281,0
+PSA_P.US,D,20220513,000000,17.95,18.09,17.92,18.03,82103,0
+PSA_P.US,D,20220516,000000,18.01,18.25,17.9293,18.19,83877,0
+PSA_P.US,D,20220517,000000,18.34,18.34,17.9,17.94,105312,0
+PSA_P.US,D,20220518,000000,17.85,17.9995,17.71,17.84,114154,0
+PSA_P.US,D,20220519,000000,17.96,17.96,17.73,17.87,89204,0
+PSA_P.US,D,20220520,000000,17.96,18.12,17.83,17.92,66258,0
+PSA_P.US,D,20220523,000000,17.95,18.03,17.8,17.82,72203,0
+PSA_P.US,D,20220524,000000,17.82,18.14,17.7,18.105,54810,0
+PSA_P.US,D,20220525,000000,18.19,18.495,17.9403,18.39,155758,0
+PSA_P.US,D,20220526,000000,18.48,18.9876,18.48,18.72,75087,0
+PSA_P.US,D,20220527,000000,18.84,19.25,18.83,19.2,139979,0
+PSA_P.US,D,20220531,000000,19.2,19.25,18.59,19.25,105864,0
+PSA_P.US,D,20220601,000000,19.33,19.3758,19.18,19.3,61206,0
+PSA_P.US,D,20220602,000000,19.3,19.3499,19.05,19.3,55553,0
+PSA_P.US,D,20220603,000000,19.08,19.39,19.06,19.28,93509,0
+PSA_P.US,D,20220606,000000,19.31,19.3664,19.16,19.26,62191,0
+PSA_P.US,D,20220607,000000,19.17,19.38,19.16,19.23,63326,0
+PSA_P.US,D,20220608,000000,19.28,19.35,19.21,19.23,43277,0
+PSA_P.US,D,20220609,000000,19.2,19.2061,19.045,19.07,252123,0
+PSA_P.US,D,20220610,000000,18.97,18.97,18.4873,18.64,51380,0
+PSA_P.US,D,20220613,000000,18.34,18.47,17.85,17.95,61154,0
+PSA_P.US,D,20220614,000000,17.74,17.93,17.45,17.61,64285,0
+PSA_P.US,D,20220615,000000,17.69,18.3,17.69,18.05,39253,0
+PSA_P.US,D,20220616,000000,17.77,18.09,17.7,18,52203,0
+PSA_P.US,D,20220617,000000,18.09,18.15,17.9166,18.08,88187,0
+PSA_P.US,D,20220621,000000,18.01,18.33,18.01,18.2,51562,0
+PSA_P.US,D,20220622,000000,18.3,18.3299,18.1024,18.17,82352,0
+PSA_P.US,D,20220623,000000,18.13,18.35,18.11,18.25,84775,0
+PSA_P.US,D,20220624,000000,18.33,18.39,18.1711,18.26,30467,0
+PSA_P.US,D,20220627,000000,18.38,18.44,18.27,18.34,257683,0
+PSA_P.US,D,20220628,000000,18.44,18.45,18.2002,18.35,52463,0
+PSA_P.US,D,20220629,000000,18.3,18.3863,18.2248,18.3,11932,0
+PSA_P.US,D,20220630,000000,18.36,18.42,18.18,18.27,40295,0
+PSA_P.US,D,20220701,000000,18.33,18.4199,18.242,18.35,63504,0
+PSA_P.US,D,20220705,000000,18.35,18.4791,18.26,18.3503,95357,0
+PSA_P.US,D,20220706,000000,18.365,18.4899,18.3,18.32,35138,0
+PSA_P.US,D,20220707,000000,18.42,18.5,18.3502,18.37,155324,0
+PSA_P.US,D,20220708,000000,18.37,18.47,18.34,18.4,62002,0
+PSA_P.US,D,20220711,000000,18.36,18.4695,18.31,18.45,42766,0
+PSA_P.US,D,20220712,000000,18.54,18.64,18.48,18.48,125545,0
+PSA_P.US,D,20220713,000000,18.4,18.55,18.3432,18.45,33738,0
+PSA_P.US,D,20220714,000000,18.41,18.4899,18.33,18.44,96965,0
+PSA_P.US,D,20220715,000000,18.54,18.67,18.5,18.5,100882,0
+PSA_P.US,D,20220718,000000,18.51,18.67,18.5,18.625,41471,0
+PSA_P.US,D,20220719,000000,18.72,18.8,18.581,18.75,105415,0
+PSA_P.US,D,20220720,000000,18.75,19,18.6868,18.98,66493,0
+PSA_P.US,D,20220721,000000,18.99,19.14,18.8262,19.14,30877,0
+PSA_P.US,D,20220722,000000,19.26,19.32,18.99,19.28,23836,0
+PSA_P.US,D,20220725,000000,19.28,19.3799,19.1813,19.2,50045,0
+PSA_P.US,D,20220726,000000,19.25,19.28,19.1741,19.23,41633,0
+PSA_P.US,D,20220727,000000,19.27,19.4,19.2563,19.31,51732,0
+PSA_P.US,D,20220728,000000,19.31,19.535,19.28,19.45,79352,0
+PSA_P.US,D,20220729,000000,19.51,19.97,19.34,19.97,98651,0
+PSA_P.US,D,20220801,000000,20.03,20.21,19.7477,20.18,57116,0
+PSA_P.US,D,20220802,000000,20.22,21.03,20.05,21.01,53863,0
+PSA_P.US,D,20220803,000000,21.07,21.16,20.5516,21.04,97888,0
+PSA_P.US,D,20220804,000000,20.99,21.06,20.76,20.88,103914,0
+PSA_P.US,D,20220805,000000,20.68,20.88,20.13,20.4,150236,0
+PSA_P.US,D,20220808,000000,20.4,20.4681,20.21,20.29,51106,0
+PSA_P.US,D,20220809,000000,20.28,20.28,19.9643,20.09,44848,0
+PSA_P.US,D,20220810,000000,20.23,20.44,20.16,20.275,128194,0
+PSA_P.US,D,20220811,000000,20.39,20.44,20.1,20.22,101718,0
+PSA_P.US,D,20220812,000000,20.28,20.37,20.1204,20.25,13567,0
+PSA_P.US,D,20220815,000000,20.31,20.4575,20.26,20.31,28663,0
+PSA_P.US,D,20220816,000000,20.31,20.325,20.04,20.19,40037,0
+PSA_P.US,D,20220817,000000,20.14,20.14,19.83,19.88,34057,0
+PSA_P.US,D,20220818,000000,19.89,19.97,19.82,19.93,19304,0
+PSA_P.US,D,20220819,000000,19.61,19.746,19.49,19.66,34004,0
+PSA_P.US,D,20220822,000000,19.54,19.54,19.26,19.26,18739,0
+PSA_P.US,D,20220823,000000,19.26,19.29,18.19,18.79,85319,0
+PSA_P.US,D,20220824,000000,18.64,19.1152,18.64,18.855,30453,0
+PSA_P.US,D,20220825,000000,19.03,19.208,18.53,19.15,17469,0
+PSA_P.US,D,20220826,000000,19.01,19.1486,18.95,19.03,35056,0
+PSA_P.US,D,20220829,000000,18.91,19.0075,18.79,18.905,36431,0
+PSA_P.US,D,20220830,000000,18.97,19.09,18.68,18.7274,18786,0
+PSA_P.US,D,20220831,000000,18.85,18.88,18.4346,18.67,44279,0
+PSA_P.US,D,20220901,000000,18.42,18.5516,18.29,18.29,41564,0
+PSA_P.US,D,20220902,000000,18.42,18.54,18.31,18.5,22556,0
+PSA_P.US,D,20220906,000000,18.32,18.3517,18.13,18.18,27358,0
+PSA_P.US,D,20220907,000000,18.22,18.37,18.1,18.15,24625,0
+PSA_P.US,D,20220908,000000,18.2,18.39,17.91,17.91,48797,0
+PSA_P.US,D,20220909,000000,17.95,18.2199,17.95,18.05,23764,0
+PSA_P.US,D,20220912,000000,18.21,18.42,18.08,18.2,60714,0
+PSA_P.US,D,20220913,000000,17.75,17.8838,17.5,17.79,60913,0
+PSA_P.US,D,20220914,000000,17.79,17.89,17.69,17.89,29440,0
+PSA_P.US,D,20220915,000000,17.7,17.97,17.7,17.8,72089,0
+PSA_P.US,D,20220916,000000,17.74,17.78,17.57,17.74,34758,0
+PSA_P.US,D,20220919,000000,17.7,17.7,17.47,17.47,33724,0
+PSA_P.US,D,20220920,000000,17.32,17.45,17.25,17.36,57463,0
+PSA_P.US,D,20220921,000000,17.4,17.51,17.25,17.3263,53783,0
+PSA_P.US,D,20220922,000000,17.25,17.2932,17.07,17.2,96840,0
+PSA_P.US,D,20220923,000000,17.18,17.18,16.83,16.94,64026,0
+PSA_P.US,D,20220926,000000,16.93,17.001,16.72,16.74,108422,0
+PSA_P.US,D,20220927,000000,16.87,16.91,16.63,16.79,253804,0
+PSA_P.US,D,20220928,000000,16.9,17.27,16.7454,17.15,80282,0
+PSA_P.US,D,20220929,000000,17.14,17.14,16.7722,16.91,64197,0
+PSA_P.US,D,20220930,000000,16.86,17.0955,16.8553,17.07,171254,0
+PSA_P.US,D,20221003,000000,17.19,17.28,17.0856,17.21,41247,0
+PSA_P.US,D,20221004,000000,17.34,17.4,17.18,17.245,65279,0
+PSA_P.US,D,20221005,000000,17.08,17.1,16.83,16.88,35856,0
+PSA_P.US,D,20221006,000000,16.77,17.05,16.75,16.75,75455,0
+PSA_P.US,D,20221007,000000,16.6,16.89,16.5618,16.89,92353,0
+PSA_P.US,D,20221010,000000,16.93,16.97,16.7,16.82,65441,0
+PSA_P.US,D,20221011,000000,16.82,16.83,16.7,16.74,114750,0
+PSA_P.US,D,20221012,000000,16.7,16.7,16.57,16.635,107837,0
+PSA_P.US,D,20221013,000000,16.49,16.7,16.35,16.65,131298,0
+PSA_P.US,D,20221014,000000,16.76,16.77,16.56,16.68,54050,0
+PSA_P.US,D,20221017,000000,16.85,16.92,16.73,16.795,128794,0
+PSA_P.US,D,20221018,000000,16.8,16.97,16.74,16.76,178465,0
+PSA_P.US,D,20221019,000000,16.63,16.7899,16.31,16.33,71962,0
+PSA_P.US,D,20221020,000000,16.28,16.37,15.99,16.09,89767,0
+PSA_P.US,D,20221021,000000,16.02,16.03,15.68,15.79,49116,0
+PSA_P.US,D,20221024,000000,15.87,15.87,15.7,15.8,49909,0
+PSA_P.US,D,20221025,000000,15.88,16.055,15.7,15.965,121201,0
+PSA_P.US,D,20221026,000000,15.94,16.3377,15.93,15.93,47732,0
+PSA_P.US,D,20221027,000000,15.92,16.15,15.92,16.085,69340,0
+PSA_P.US,D,20221028,000000,16.13,16.2081,16.0101,16.19,36338,0
+PSA_P.US,D,20221031,000000,16.09,16.35,16.07,16.28,74680,0
+PSA_P.US,D,20221101,000000,16.38,16.42,16.1501,16.25,40262,0
+PSA_P.US,D,20221102,000000,16.3,16.47,16.11,16.34,76190,0
+PSA_P.US,D,20221103,000000,16.2,16.275,16.02,16.06,65920,0
+PSA_P.US,D,20221104,000000,16.27,16.29,15.98,16,33686,0
+PSA_P.US,D,20221107,000000,16.09,16.0999,15.92,16.04,61087,0
+PSA_P.US,D,20221108,000000,16.1,16.45,16.0771,16.43,105425,0
+PSA_P.US,D,20221109,000000,16.43,16.51,16.311,16.49,139291,0
+PSA_P.US,D,20221110,000000,16.78,17.34,16.78,17.32,53088,0
+PSA_P.US,D,20221111,000000,17.23,17.54,17.1601,17.5,96129,0
+PSA_P.US,D,20221114,000000,17.43,17.47,17.3037,17.43,65916,0
+PSA_P.US,D,20221115,000000,17.53,17.79,17.38,17.79,90232,0
+PSA_P.US,D,20221116,000000,17.78,18.01,17.76,17.81,64784,0
+PSA_P.US,D,20221117,000000,17.72,17.75,17.64,17.73,42992,0
+PSA_P.US,D,20221118,000000,17.77,17.7994,17.64,17.67,28201,0
+PSA_P.US,D,20221121,000000,17.64,17.69,17.56,17.62,53445,0
+PSA_P.US,D,20221122,000000,17.71,17.71,17.5601,17.6,57697,0
+PSA_P.US,D,20221123,000000,17.68,17.82,17.6201,17.75,29159,0
+PSA_P.US,D,20221125,000000,17.61,17.79,17.61,17.64,14799,0
+PSA_P.US,D,20221128,000000,17.69,17.7,17.43,17.52,44464,0
+PSA_P.US,D,20221129,000000,17.45,17.5,17.07,17.07,38154,0
+PSA_P.US,D,20221130,000000,17.14,17.5,17,17.49,87825,0
+PSA_P.US,D,20221201,000000,17.56,17.85,17.5327,17.8,63393,0
+PSA_P.US,D,20221202,000000,17.7,18.08,17.7,17.9501,52656,0
+PSA_P.US,D,20221205,000000,17.95,17.98,17.82,17.88,147695,0
+PSA_P.US,D,20221206,000000,17.76,17.93,17.5413,17.58,87912,0
+PSA_P.US,D,20221207,000000,17.7,17.7399,17.54,17.6,56041,0
+PSA_P.US,D,20221208,000000,17.6,17.7,17.48,17.53,66044,0
+PSA_P.US,D,20221209,000000,17.65,17.65,17.14,17.14,32326,0
+PSA_P.US,D,20221212,000000,17.33,17.3481,17.13,17.17,88181,0
+PSA_P.US,D,20221213,000000,17.21,17.26,16.83,17.2,71448,0
+PSA_P.US,D,20221214,000000,17.11,17.33,17.11,17.14,96472,0
+PSA_P.US,D,20221215,000000,17.18,17.22,17.01,17.22,224419,0
+PSA_P.US,D,20221216,000000,17.05,17.3,17.05,17.22,76371,0
+PSA_P.US,D,20221219,000000,17.21,17.27,17.1,17.15,72475,0
+PSA_P.US,D,20221220,000000,17.1,17.1829,16.97,17.01,98884,0
+PSA_P.US,D,20221221,000000,17.1,17.1759,16.99,17.05,89764,0
+PSA_P.US,D,20221222,000000,16.98,17.0999,16.82,16.87,54261,0
+PSA_P.US,D,20221223,000000,16.9,16.97,16.8,16.8,41189,0
+PSA_P.US,D,20221227,000000,16.8,16.8756,16.4616,16.6207,66575,0
+PSA_P.US,D,20221228,000000,16.51,16.6799,16.47,16.59,92131,0
+PSA_P.US,D,20221229,000000,16.71,16.8,16.56,16.64,123502,0
+PSA_P.US,D,20221230,000000,16.61,17.16,16.46,16.63,195672,0
+PSA_P.US,D,20230103,000000,16.94,17.09,16.83,16.86,38042,0
+PSA_P.US,D,20230104,000000,17.03,17.2428,16.9799,17.1902,35179,0
+PSA_P.US,D,20230105,000000,17.17,17.54,17.13,17.52,23701,0
+PSA_P.US,D,20230106,000000,17.62,17.91,17.5499,17.76,43054,0
+PSA_P.US,D,20230109,000000,17.96,18.0063,17.67,17.67,62427,0
+PSA_P.US,D,20230110,000000,17.76,17.82,17.68,17.77,54877,0
+PSA_P.US,D,20230111,000000,17.88,17.92,17.79,17.92,37659,0
+PSA_P.US,D,20230112,000000,17.98,18.2,17.919,18.1,71400,0
+PSA_P.US,D,20230113,000000,18.1,18.29,18.02,18.2,57728,0
+PSA_P.US,D,20230117,000000,18.2,18.48,18.1701,18.44,84670,0
+PSA_P.US,D,20230118,000000,18.67,18.86,18.55,18.6,95095,0
+PSA_P.US,D,20230119,000000,18.63,18.75,18.51,18.73,49901,0
+PSA_P.US,D,20230120,000000,18.74,18.89,18.66,18.89,56837,0
+PSA_P.US,D,20230123,000000,18.89,19.03,18.84,18.9,48396,0
+PSA_P.US,D,20230124,000000,19,19.07,18.83,18.88,32201,0
+PSA_P.US,D,20230125,000000,18.86,18.945,18.8,18.94,28276,0
+PSA_P.US,D,20230126,000000,19.03,19.03,18.94,18.95,38169,0
+PSA_P.US,D,20230127,000000,18.92,19.03,18.92,18.9223,30822,0
+PSA_P.US,D,20230130,000000,18.93,19.02,18.85,19.02,35527,0
+PSA_P.US,D,20230131,000000,19.11,19.2,19,19.18,58146,0
+PSA_P.US,D,20230201,000000,19.22,19.31,19.0801,19.31,41695,0
+PSA_P.US,D,20230202,000000,19.39,19.5616,19.36,19.49,40598,0
+PSA_P.US,D,20230203,000000,19.31,19.3799,19.01,19.01,25098,0
+PSA_P.US,D,20230206,000000,19,19,18.67,18.7,32657,0
+PSA_P.US,D,20230207,000000,18.7,18.7,18.405,18.53,43862,0
+PSA_P.US,D,20230208,000000,18.58,18.65,18.47,18.59,33248,0
+PSA_P.US,D,20230209,000000,18.71,18.72,18.455,18.455,20032,0
+PSA_P.US,D,20230210,000000,18.52,18.5499,18.29,18.35,38176,0
+PSA_P.US,D,20230213,000000,18.41,18.41,18.2449,18.41,52064,0
+PSA_P.US,D,20230214,000000,18.38,18.5,18.3093,18.37,60505,0
+PSA_P.US,D,20230215,000000,18.37,18.5083,18.37,18.47,64310,0
+PSA_P.US,D,20230216,000000,18.38,18.38,18.23,18.28,84421,0
+PSA_P.US,D,20230217,000000,18.19,18.29,18.18,18.28,17314,0
+PSA_P.US,D,20230221,000000,18.13,18.1965,17.78,17.78,95880,0
+PSA_P.US,D,20230222,000000,17.81,18.03,17.7972,18.03,30320,0
+PSA_P.US,D,20230223,000000,18.09,18.33,18.07,18.29,35614,0
+PSA_P.US,D,20230224,000000,18.14,18.265,18.07,18.17,54243,0
+PSA_P.US,D,20230227,000000,18.27,18.3327,18.15,18.28,15553,0
+PSA_P.US,D,20230228,000000,18.28,18.43,18.0901,18.38,113050,0
+PSA_P.US,D,20230301,000000,18.32,18.33,18.11,18.27,22636,0
+PSA_P.US,D,20230302,000000,18.13,18.1999,17.89,17.95,78898,0
+PSA_P.US,D,20230303,000000,18.01,18.23,18.01,18.22,29361,0
+PSA_P.US,D,20230306,000000,18.31,18.31,18.1068,18.26,42037,0
+PSA_P.US,D,20230307,000000,18.18,18.2599,18.11,18.16,19847,0
+PSA_P.US,D,20230308,000000,18.15,18.2734,18.1312,18.16,13858,0
+PSA_P.US,D,20230309,000000,18.22,18.22,17.775,17.8,42765,0
+PSA_P.US,D,20230310,000000,17.8,17.8406,17.4209,17.58,25227,0
+PSA_P.US,D,20230313,000000,17.4,17.49,17.0201,17.46,52961,0
+PSA_P.US,D,20230314,000000,17.39,17.7498,17.39,17.7,55854,0
+PSA_P.US,D,20230315,000000,17.51,17.6469,17.18,17.56,64859,0
+PSA_P.US,D,20230316,000000,17.5,18.59,17.34,18.25,71516,0
+PSA_P.US,D,20230317,000000,18.22,18.34,17.9,18.17,44725,0
+PSA_P.US,D,20230320,000000,18.33,18.4945,17.9101,18.11,39714,0
+PSA_P.US,D,20230321,000000,18.28,18.38,18.1799,18.33,23757,0
+PSA_P.US,D,20230322,000000,18.34,18.48,18.26,18.34,24302,0
+PSA_P.US,D,20230323,000000,18.44,18.5799,18.21,18.21,28598,0
+PSA_P.US,D,20230324,000000,18.21,18.345,18.15,18.32,25717,0
+PSA_P.US,D,20230327,000000,18.44,18.6622,18.43,18.45,25982,0
+PSA_P.US,D,20230328,000000,18.49,18.5,18.36,18.39,35726,0
+PSA_P.US,D,20230329,000000,18.37,18.68,18.23,18.23,62493,0
+PSA_P.US,D,20230330,000000,18.42,18.502,18.3,18.37,40989,0
+PSA_P.US,D,20230331,000000,18.43,18.5545,18.43,18.47,82854,0
+PSA_P.US,D,20230403,000000,18.56,18.77,18.4801,18.77,43358,0
+PSA_P.US,D,20230404,000000,18.81,18.81,18.5706,18.78,53062,0
+PSA_P.US,D,20230405,000000,18.8,18.8167,18.66,18.69,38131,0
+PSA_P.US,D,20230406,000000,18.69,18.93,18.69,18.9,15643,0
+PSA_P.US,D,20230410,000000,18.88,19.01,18.77,18.9306,24127,0
+PSA_P.US,D,20230411,000000,19.05,19.05,18.935,19.01,25834,0
+PSA_P.US,D,20230412,000000,19.08,19.08,18.75,18.8,44153,0
+PSA_P.US,D,20230413,000000,18.95,18.9699,18.8015,18.94,32734,0
+PSA_P.US,D,20230414,000000,18.94,18.95,18.7601,18.82,16690,0
+PSA_P.US,D,20230417,000000,18.89,19,18.76,18.8,22092,0
+PSA_P.US,D,20230418,000000,18.93,18.96,18.7841,18.95,33333,0
+PSA_P.US,D,20230419,000000,18.93,19.02,18.81,19.02,18632,0
+PSA_P.US,D,20230420,000000,18.92,19.12,18.895,19.07,24595,0
+PSA_P.US,D,20230421,000000,19.15,19.2197,19.07,19.07,32576,0
+PSA_P.US,D,20230424,000000,19.21,19.25,19.13,19.18,32769,0
+PSA_P.US,D,20230425,000000,19.25,19.25,19.03,19.06,20060,0
+PSA_P.US,D,20230426,000000,19.13,19.1999,18.96,18.96,30262,0
+PSA_P.US,D,20230427,000000,19.09,19.1799,18.99,19.07,23992,0
+PSA_P.US,D,20230428,000000,19.16,19.33,19.0795,19.31,116028,0
+PSA_P.US,D,20230501,000000,19.29,19.29,18.9,19.05,54027,0
+PSA_P.US,D,20230502,000000,19.1,19.1299,18.751,18.77,36245,0
+PSA_P.US,D,20230503,000000,18.9,18.9198,18.71,18.71,37779,0
+PSA_P.US,D,20230504,000000,18.21,18.73,18.21,18.64,44601,0
+PSA_P.US,D,20230505,000000,18.71,19.0701,18.71,18.89,21725,0
+PSA_P.US,D,20230508,000000,19.01,19.01,18.7606,18.99,29536,0
+PSA_P.US,D,20230509,000000,18.81,18.98,18.76,18.9,58318,0
+PSA_P.US,D,20230510,000000,19.04,19.2299,18.97,19.15,31146,0
+PSA_P.US,D,20230511,000000,18.96,19.1399,18.96,19,22495,0
+PSA_P.US,D,20230512,000000,19,19.1899,18.94,19.16,17100,0
+PSA_P.US,D,20230515,000000,19.19,19.19,18.97,19.09,40184,0
+PSA_P.US,D,20230516,000000,18.93,19.075,18.87,18.88,20863,0
+PSA_P.US,D,20230517,000000,19.02,19.07,18.86,19.03,75544,0
+PSA_P.US,D,20230518,000000,18.94,19.0399,18.8,18.81,84295,0
+PSA_P.US,D,20230519,000000,18.77,18.87,18.61,18.725,43838,0
+PSA_P.US,D,20230522,000000,18.75,18.75,18.6,18.7,46127,0
+PSA_P.US,D,20230523,000000,18.54,18.7499,18.48,18.48,29474,0
+PSA_P.US,D,20230524,000000,18.44,18.5225,18.36,18.41,36425,0
+PSA_P.US,D,20230525,000000,18.58,18.58,18.32,18.52,76105,0
+PSA_P.US,D,20230526,000000,18.42,18.48,18.37,18.48,48747,0
+PSA_P.US,D,20230530,000000,18.48,18.74,18.45,18.54,31216,0
+PSA_P.US,D,20230531,000000,18.78,18.99,18.48,18.99,134105,0
+PSA_P.US,D,20230601,000000,18.91,19.1499,18.91,19.01,33643,0
+PSA_P.US,D,20230602,000000,18.94,19.59,18.94,19.44,63721,0
+PSA_P.US,D,20230605,000000,19.46,19.62,19.32,19.46,27063,0
+PSA_P.US,D,20230606,000000,19.54,19.54,19.3303,19.48,43637,0
+PSA_P.US,D,20230607,000000,19.42,19.5899,19.28,19.28,34438,0
+PSA_P.US,D,20230608,000000,19.28,19.3891,19.22,19.22,22539,0
+PSA_P.US,D,20230609,000000,19.27,19.38,19.17,19.2,25661,0
+PSA_P.US,D,20230612,000000,19.35,19.3586,19.06,19.11,15163,0
+PSA_P.US,D,20230613,000000,19.1,19.1,18.88,18.93,27423,0
+PSA_P.US,D,20230614,000000,18.91,19.029,18.68,18.69,22704,0
+PSA_P.US,D,20230615,000000,18.64,18.93,18.64,18.86,19197,0
+PSA_P.US,D,20230616,000000,18.81,18.9981,18.81,18.9,13813,0
+PSA_P.US,D,20230620,000000,18.82,18.9683,18.66,18.71,21914,0
+PSA_P.US,D,20230621,000000,18.63,18.845,18.6,18.77,22640,0
+PSA_P.US,D,20230622,000000,18.69,18.7844,18.61,18.6594,16800,0
+PSA_P.US,D,20230623,000000,18.66,18.81,18.66,18.7992,18642,0
+PSA_P.US,D,20230626,000000,18.82,18.96,18.78,18.95,27889,0
+PSA_P.US,D,20230627,000000,18.9,19.0785,18.85,18.85,21080,0
+PSA_P.US,D,20230628,000000,18.94,19.08,18.79,18.79,19796,0
+PSA_P.US,D,20230629,000000,18.85,18.9499,18.7414,18.9499,60274,0
+PSA_P.US,D,20230630,000000,19.06,19.48,18.94,19.43,114975,0
+PSA_P.US,D,20230703,000000,19.33,19.43,19.3,19.32,19979,0
+PSA_P.US,D,20230705,000000,19.24,19.39,19.08,19.08,40190,0
+PSA_P.US,D,20230706,000000,18.87,18.9464,18.5,18.52,88547,0
+PSA_P.US,D,20230707,000000,18.46,18.8,18.46,18.57,46993,0
+PSA_P.US,D,20230710,000000,18.62,18.86,18.54,18.55,19014,0
+PSA_P.US,D,20230711,000000,18.68,18.6999,18.47,18.47,35804,0
+PSA_P.US,D,20230712,000000,18.51,18.5893,18.47,18.47,61547,0
+PSA_P.US,D,20230713,000000,18.5,18.5795,18.48,18.56,81429,0
+PSA_P.US,D,20230714,000000,18.51,18.5176,18.36,18.44,25999,0
+PSA_P.US,D,20230717,000000,18.36,18.4245,18.2556,18.35,41994,0
+PSA_P.US,D,20230718,000000,18.29,18.429,18.25,18.26,45136,0
+PSA_P.US,D,20230719,000000,18.39,18.48,18.34,18.34,20561,0
+PSA_P.US,D,20230720,000000,18.3,18.46,18.3,18.44,16430,0
+PSA_P.US,D,20230721,000000,18.57,18.57,18.3897,18.5,49872,0
+PSA_P.US,D,20230724,000000,18.63,18.63,18.4368,18.63,20265,0
+PSA_P.US,D,20230725,000000,18.56,18.75,18.4808,18.65,20070,0
+PSA_P.US,D,20230726,000000,18.8,18.96,18.8,18.8,33580,0
+PSA_P.US,D,20230727,000000,18.93,19.0181,18.65,18.72,50202,0
+PSA_P.US,D,20230728,000000,18.79,18.99,18.71,18.74,32705,0
+PSA_P.US,D,20230731,000000,18.85,19.04,18.74,18.98,51936,0
+PSA_P.US,D,20230801,000000,18.83,18.8999,18.63,18.63,29736,0
+PSA_P.US,D,20230802,000000,18.46,18.47,18.26,18.33,28192,0
+PSA_P.US,D,20230803,000000,18.18,18.38,18.11,18.13,24234,0
+PSA_P.US,D,20230804,000000,18.21,18.36,18.21,18.23,20561,0
+PSA_P.US,D,20230807,000000,18.39,18.39,18.2,18.32,30328,0
+PSA_P.US,D,20230808,000000,18.32,18.32,18.0939,18.16,27544,0
+PSA_P.US,D,20230809,000000,18.29,18.3,18.05,18.05,36692,0
+PSA_P.US,D,20230810,000000,18.16,18.19,17.91,18.01,31657,0
+PSA_P.US,D,20230811,000000,17.97,18.07,17.8601,17.9,10698,0
+PSA_P.US,D,20230814,000000,17.9,17.99,17.87,17.88,80921,0
+PSA_P.US,D,20230815,000000,17.88,17.89,17.7483,17.82,26065,0
+PSA_P.US,D,20230816,000000,17.84,17.88,17.67,17.67,47225,0
+PSA_P.US,D,20230817,000000,17.75,17.75,17.505,17.62,48035,0
+PSA_P.US,D,20230818,000000,17.62,17.66,17.4109,17.53,47136,0
+PSA_P.US,D,20230821,000000,17.48,17.57,17.44,17.48,41860,0
+PSA_P.US,D,20230822,000000,17.54,17.57,17.4501,17.47,39629,0
+PSA_P.US,D,20230823,000000,17.53,17.76,17.53,17.62,69759,0
+PSA_P.US,D,20230824,000000,17.68,17.7,17.51,17.53,23504,0
+PSA_P.US,D,20230825,000000,17.43,17.64,17.4018,17.51,42647,0
+PSA_P.US,D,20230828,000000,17.64,17.72,17.54,17.54,21199,0
+PSA_P.US,D,20230829,000000,17.65,17.89,17.65,17.83,38674,0
+PSA_P.US,D,20230830,000000,17.85,17.95,17.845,17.95,34008,0
+PSA_P.US,D,20230831,000000,17.92,18.39,17.86,18.3,157253,0
+PSA_P.US,D,20230901,000000,18.26,18.26,18.12,18.22,19475,0
+PSA_P.US,D,20230905,000000,18.14,18.22,18.01,18.04,30830,0
+PSA_P.US,D,20230906,000000,18.08,18.11,17.97,18.06,17316,0
+PSA_P.US,D,20230907,000000,17.98,18.06,17.88,17.88,24112,0
+PSA_P.US,D,20230908,000000,18.04,18.08,17.98,18.04,17254,0
+PSA_P.US,D,20230911,000000,18.12,18.12,17.91,17.97,25037,0
+PSA_P.US,D,20230912,000000,17.85,17.8799,17.63,17.63,23772,0
+PSA_P.US,D,20230913,000000,17.75,17.79,17.64,17.64,21002,0
+PSA_P.US,D,20230914,000000,17.73,17.87,17.68,17.83,34969,0
+PSA_P.US,D,20230915,000000,17.83,17.85,17.7001,17.85,19265,0
+PSA_P.US,D,20230918,000000,17.84,17.91,17.72,17.83,18181,0
+PSA_P.US,D,20230919,000000,17.89,17.94,17.7721,17.91,17547,0
+PSA_P.US,D,20230920,000000,17.98,18.06,17.88,17.94,24287,0
+PSA_P.US,D,20230921,000000,17.74,17.74,17.3704,17.41,31984,0
+PSA_P.US,D,20230922,000000,17.51,17.58,17.44,17.56,37524,0
+PSA_P.US,D,20230925,000000,17.35,17.46,17.31,17.4,33931,0
+PSA_P.US,D,20230926,000000,17.4,17.49,17.18,17.39,43732,0
+PSA_P.US,D,20230927,000000,17.34,17.38,17.09,17.34,66867,0
+PSA_P.US,D,20230928,000000,17.27,17.39,17.1361,17.37,31790,0
+PSA_P.US,D,20230929,000000,17.48,17.65,17.31,17.35,115385,0
+PSA_P.US,D,20231002,000000,17.24,17.28,16.85,17.11,28801,0
+PSA_P.US,D,20231003,000000,17.01,17.01,16.55,16.62,58660,0
+PSA_P.US,D,20231004,000000,16.79,16.79,16.46,16.46,73541,0
+PSA_P.US,D,20231005,000000,16.55,16.5599,16.34,16.5,30347,0
+PSA_P.US,D,20231006,000000,16.25,16.48,16.21,16.37,23531,0
+PSA_P.US,D,20231009,000000,16.37,16.5199,16.3,16.35,87311,0
+PSA_P.US,D,20231010,000000,16.35,16.41,16.32,16.4,89806,0
+PSA_P.US,D,20231011,000000,16.56,16.5881,16.33,16.49,266695,0
+PSA_P.US,D,20231012,000000,16.6,16.6,16.23,16.28,19526,0
+PSA_P.US,D,20231013,000000,16.43,16.57,16.2001,16.26,32355,0
+PSA_P.US,D,20231016,000000,16.35,16.35,16.1311,16.2055,30737,0
+PSA_P.US,D,20231017,000000,16.14,16.18,15.96,15.98,26145,0
+PSA_P.US,D,20231018,000000,16.02,16.0792,15.7,15.76,19266,0
+PSA_P.US,D,20231019,000000,15.78,15.7999,15.5303,15.5435,24612,0
+PSA_P.US,D,20231020,000000,15.64,15.6603,15.39,15.55,69962,0
+PSA_P.US,D,20231023,000000,15.37,15.6,15.37,15.59,25746,0
+PSA_P.US,D,20231024,000000,15.67,15.8781,15.6155,15.85,31094,0
+PSA_P.US,D,20231025,000000,15.84,15.84,15.6,15.7,20927,0
+PSA_P.US,D,20231026,000000,15.74,15.8,15.59,15.69,22260,0
+PSA_P.US,D,20231027,000000,15.72,15.73,15.51,15.51,30952,0
+PSA_P.US,D,20231030,000000,15.64,15.64,15.45,15.58,33253,0
+PSA_P.US,D,20231031,000000,15.62,15.82,15.55,15.79,69847,0
+PSA_P.US,D,20231101,000000,15.86,16.35,15.7427,16.31,70269,0
+PSA_P.US,D,20231102,000000,16.51,17.16,16.48,17,54110,0
+PSA_P.US,D,20231103,000000,17.3,17.39,17.14,17.17,92074,0
+PSA_P.US,D,20231106,000000,17.16,17.28,17.01,17.01,23087,0
+PSA_P.US,D,20231107,000000,17.1,17.1,16.78,16.78,13341,0
+PSA_P.US,D,20231108,000000,16.79,16.957,16.78,16.78,33167,0
+PSA_P.US,D,20231109,000000,16.84,16.84,16.47,16.47,25002,0
+PSA_P.US,D,20231110,000000,16.64,16.65,16.47,16.65,37205,0
+PSA_P.US,D,20231113,000000,16.61,16.85,16.4616,16.72,35967,0
+PSA_P.US,D,20231114,000000,17.39,17.39,17.0002,17.0002,69322,0
+PSA_P.US,D,20231115,000000,17.09,17.0999,16.94,16.94,14282,0
+PSA_P.US,D,20231116,000000,17.05,17.25,16.91,17.17,41873,0
+PSA_P.US,D,20231117,000000,17.29,17.5594,17.245,17.49,46046,0
+PSA_P.US,D,20231120,000000,17.42,17.67,17.42,17.65,51430,0
+PSA_P.US,D,20231121,000000,17.67,17.73,17.5984,17.69,76488,0
+PSA_P.US,D,20231122,000000,17.76,17.82,17.52,17.67,95182,0
+PSA_P.US,D,20231124,000000,17.65,17.76,17.61,17.72,25673,0
+PSA_P.US,D,20231127,000000,17.79,17.97,17.725,17.97,46372,0
+PSA_P.US,D,20231128,000000,17.96,18.13,17.8434,18.04,41975,0
+PSA_P.US,D,20231129,000000,18.22,18.32,18.11,18.27,68544,0
+PSA_P.US,D,20231130,000000,18.35,18.38,18.05,18.38,118756,0
+PSA_P.US,D,20231201,000000,18.3,18.63,18.2233,18.5,44728,0
+PSA_P.US,D,20231204,000000,18.48,18.5,18.2,18.21,34524,0
+PSA_P.US,D,20231205,000000,18.35,18.35,18.1,18.1,100391,0
+PSA_P.US,D,20231206,000000,18.13,18.24,18.13,18.14,31761,0
+PSA_P.US,D,20231207,000000,18.27,18.41,18.21,18.22,25133,0
+PSA_P.US,D,20231208,000000,18.18,18.24,18.03,18.09,28626,0
+PSA_P.US,D,20231211,000000,18.06,18.13,17.91,18.0202,67934,0
+PSA_P.US,D,20231212,000000,17.73,17.861,17.67,17.77,51641,0
+PSA_P.US,D,20231213,000000,17.77,18.18,17.71,17.97,45784,0
+PSA_P.US,D,20231214,000000,18.2,18.36,18.1,18.22,41968,0
+PSA_P.US,D,20231215,000000,18.22,18.282,17.94,17.97,55480,0
+PSA_P.US,D,20231218,000000,17.9,18.1,17.78,17.8,47121,0
+PSA_P.US,D,20231219,000000,17.92,18.02,17.88,17.99,33429,0
+PSA_P.US,D,20231220,000000,17.89,18.18,17.89,18.08,42834,0
+PSA_P.US,D,20231221,000000,18.19,18.19,17.95,18.15,28814,0
+PSA_P.US,D,20231222,000000,18.15,18.26,18.03,18.06,30854,0
+PSA_P.US,D,20231226,000000,18.2,18.2,18.03,18.03,57846,0
+PSA_P.US,D,20231227,000000,18.03,18.26,18.03,18.19,64980,0
+PSA_P.US,D,20231228,000000,18.24,18.278,18.08,18.09,60616,0
+PSA_P.US,D,20231229,000000,18.16,18.2421,17.86,17.87,89458,0
+PSA_P.US,D,20240102,000000,17.87,17.9496,17.76,17.88,35957,0
+PSA_P.US,D,20240103,000000,17.72,17.99,17.642,17.84,33986,0
+PSA_P.US,D,20240104,000000,17.92,17.9699,17.775,17.9195,13421,0
+PSA_P.US,D,20240105,000000,17.9,18.024,17.8001,17.86,16560,0
+PSA_P.US,D,20240108,000000,17.97,17.99,17.87,17.9,26464,0
+PSA_P.US,D,20240109,000000,18.04,18.1445,17.86,18.11,21858,0
+PSA_P.US,D,20240110,000000,18.19,18.2499,18.11,18.205,26137,0
+PSA_P.US,D,20240111,000000,18.23,18.26,18.1,18.18,26972,0
+PSA_P.US,D,20240112,000000,18.18,18.3987,18.1523,18.26,14938,0
+PSA_P.US,D,20240116,000000,18.33,18.34,18.13,18.21,33816,0
+PSA_P.US,D,20240117,000000,18.12,18.25,18.1,18.2,29953,0
+PSA_P.US,D,20240118,000000,18.29,18.32,18.0841,18.17,28249,0
+PSA_P.US,D,20240119,000000,18.24,18.33,18.1,18.33,33263,0
+PSA_P.US,D,20240122,000000,18.41,18.58,18.35,18.54,34445,0
+PSA_P.US,D,20240123,000000,18.54,18.5699,18.37,18.49,19329,0
+PSA_P.US,D,20240124,000000,18.64,18.68,18.5019,18.5019,17981,0
+PSA_P.US,D,20240125,000000,18.68,18.84,18.57,18.84,28205,0
+PSA_P.US,D,20240126,000000,18.84,18.87,18.6583,18.85,25051,0
+PSA_P.US,D,20240129,000000,18.94,18.95,18.81,18.9197,22576,0
+PSA_P.US,D,20240130,000000,18.99,19.0454,18.9001,19.02,24515,0
+PSA_P.US,D,20240131,000000,19.05,19.06,18.83,19.06,33914,0
+PSA_P.US,D,20240201,000000,19.14,19.2,18.92,19.16,22232,0
+PSA_P.US,D,20240202,000000,19.16,19.16,18.93,18.9607,20734,0
+PSA_P.US,D,20240205,000000,18.96,19.0499,18.71,18.759,23445,0
+PSA_P.US,D,20240206,000000,18.77,18.865,18.68,18.7,32279,0
+PSA_P.US,D,20240207,000000,18.88,18.88,18.6513,18.7718,16701,0
+PSA_P.US,D,20240208,000000,18.76,18.9015,18.65,18.89,40496,0
+PSA_P.US,D,20240209,000000,18.99,19.08,18.76,18.9892,23784,0
+PSA_P.US,D,20240212,000000,19,19.25,18.93,19.095,23356,0
+PSA_P.US,D,20240213,000000,18.82,18.96,18.78,18.8,20023,0
+PSA_P.US,D,20240214,000000,18.87,18.968,18.7,18.7,18651,0
+PSA_P.US,D,20240215,000000,18.86,18.91,18.77,18.87,24801,0
+PSA_P.US,D,20240216,000000,18.84,18.878,18.72,18.8,11333,0
+PSA_P.US,D,20240220,000000,18.82,18.97,18.7499,18.7801,16022,0
+PSA_P.US,D,20240221,000000,18.87,18.99,18.7,18.7,24135,0
+PSA_P.US,D,20240222,000000,18.92,18.95,18.6501,18.74,17794,0
+PSA_P.US,D,20240223,000000,18.74,19.14,18.74,19.02,25816,0
+PSA_P.US,D,20240226,000000,19.1,19.1,18.89,18.89,16636,0
+PSA_P.US,D,20240227,000000,19.01,19.0499,18.89,18.945,22702,0
+PSA_P.US,D,20240228,000000,18.99,19.08,18.9,19.005,15908,0
+PSA_P.US,D,20240229,000000,19.08,19.41,18.9901,19.35,92570,0
+PSA_P.US,D,20240301,000000,19.33,19.33,19.0301,19.16,41943,0
+PSA_P.US,D,20240304,000000,19.16,19.27,19.1505,19.16,20190,0
+PSA_P.US,D,20240305,000000,19.18,19.2,19.1181,19.2,23360,0
+PSA_P.US,D,20240306,000000,19.22,19.29,19.11,19.24,31834,0
+PSA_P.US,D,20240307,000000,19.25,19.36,19.25,19.3,27740,0
+PSA_P.US,D,20240308,000000,19.36,19.44,19.36,19.4,20569,0
+PSA_P.US,D,20240311,000000,19.45,19.51,19.36,19.44,27927,0
+PSA_P.US,D,20240312,000000,19.23,19.27,19.1301,19.27,12590,0
+PSA_P.US,D,20240313,000000,19.3,19.3748,19.21,19.35,26937,0
+PSA_P.US,D,20240314,000000,19.32,19.32,19,19.16,47836,0
+PSA_P.US,D,20240315,000000,19.2,19.2,18.98,19.03,19880,0
+PSA_P.US,D,20240318,000000,19.13,19.13,18.96,19.07,20610,0
+PSA_P.US,D,20240319,000000,19.07,19.2,18.96,19.06,40073,0
+PSA_P.US,D,20240320,000000,19.16,19.19,19.05,19.19,27280,0
+PSA_P.US,D,20240321,000000,19.27,19.33,19.17,19.19,32381,0
+PSA_P.US,D,20240322,000000,19.3,19.3,19.12,19.12,16002,0
+PSA_P.US,D,20240325,000000,19.19,19.19,18.84,18.87,27909,0
+PSA_P.US,D,20240326,000000,18.96,18.96,18.64,18.66,36894,0
+PSA_P.US,D,20240327,000000,18.78,18.95,18.61,18.85,52922,0
+PSA_P.US,D,20240328,000000,18.99,19.0985,18.5,18.5,99045,0
+PSA_P.US,D,20240401,000000,18.68,18.7,18.51,18.7,28315,0
+PSA_P.US,D,20240402,000000,18.59,18.59,18.32,18.45,58975,0
+PSA_P.US,D,20240403,000000,18.39,18.6,18.33,18.58,18050,0
+PSA_P.US,D,20240404,000000,18.63,18.75,18.6,18.74,25339,0
+PSA_P.US,D,20240405,000000,18.71,18.84,18.58,18.63,60001,0
+PSA_P.US,D,20240408,000000,18.73,18.78,18.61,18.73,23396,0
+PSA_P.US,D,20240409,000000,18.79,18.79,18.62,18.705,18626,0
+PSA_P.US,D,20240410,000000,18.57,18.57,18.19,18.25,26205,0
+PSA_P.US,D,20240411,000000,18.35,18.35,17.8202,17.8406,60070,0
+PSA_P.US,D,20240412,000000,17.9,17.92,17.72,17.72,17231,0
+PSA_P.US,D,20240415,000000,17.72,17.72,17.16,17.27,35978,0
+PSA_P.US,D,20240416,000000,17.21,17.52,17.03,17.25,22976,0
+PSA_P.US,D,20240417,000000,17.45,17.52,17.27,17.44,12868,0
+PSA_P.US,D,20240418,000000,17.47,17.47,17.25,17.29,25958,0
+PSA_P.US,D,20240419,000000,17.4,17.5,17.26,17.3115,21529,0
+PSA_P.US,D,20240422,000000,17.36,17.63,17.36,17.45,34569,0
+PSA_P.US,D,20240423,000000,17.49,18.09,17.49,18.09,88368,0
+PSA_P.US,D,20240424,000000,18.05,18.16,17.72,18.12,40190,0
+PSA_P.US,D,20240425,000000,17.94,17.94,17.65,17.76,20140,0
+PSA_P.US,D,20240426,000000,17.77,18.1,17.74,17.74,50611,0
+PSA_P.US,D,20240429,000000,17.84,18,17.8003,17.9,14828,0
+PSA_P.US,D,20240430,000000,17.88,17.98,17.69,17.78,27589,0
+PSA_P.US,D,20240501,000000,17.71,17.88,17.6563,17.77,24825,0
+PSA_P.US,D,20240502,000000,17.74,18.03,17.74,17.92,45435,0
+PSA_P.US,D,20240503,000000,18.1,18.1477,17.94,18.025,37850,0
+PSA_P.US,D,20240506,000000,18.15,18.15,18.035,18.14,16624,0
+PSA_P.US,D,20240507,000000,18.21,18.2305,17.99,17.99,20475,0
+PSA_P.US,D,20240508,000000,17.95,18.09,17.205,17.75,26735,0
+PSA_P.US,D,20240509,000000,17.79,17.86,17.65,17.65,15648,0
+PSA_P.US,D,20240510,000000,17.62,17.8546,17.58,17.68,19705,0
+PSA_P.US,D,20240513,000000,17.75,17.91,17.65,17.65,11385,0
+PSA_P.US,D,20240514,000000,17.67,17.785,17.56,17.57,21028,0
+PSA_P.US,D,20240515,000000,17.84,17.88,17.6999,17.85,15073,0
+PSA_P.US,D,20240516,000000,17.8,17.85,17.6757,17.85,14485,0
+PSA_P.US,D,20240517,000000,17.71,17.8868,17.64,17.74,22843,0
+PSA_P.US,D,20240520,000000,17.66,17.7987,17.6201,17.79,11847,0
+PSA_P.US,D,20240521,000000,17.73,17.84,17.59,17.6,28411,0
+PSA_P.US,D,20240522,000000,17.68,17.78,17.5588,17.74,37726,0
+PSA_P.US,D,20240523,000000,17.69,17.77,17.52,17.6,55836,0
+PSA_P.US,D,20240524,000000,17.72,17.78,17.6139,17.74,23290,0
+PSA_P.US,D,20240528,000000,17.85,17.85,17.56,17.6842,17882,0
+PSA_P.US,D,20240529,000000,17.65,17.65,17.38,17.4,22800,0
+PSA_P.US,D,20240530,000000,17.42,17.54,17.39,17.49,48840,0
+PSA_P.US,D,20240531,000000,17.62,18.02,17.55,17.92,68398,0
+PSA_P.US,D,20240603,000000,17.97,18.19,17.9,18.19,31224,0
+PSA_P.US,D,20240604,000000,18.22,18.3,18.1027,18.27,20418,0
+PSA_P.US,D,20240605,000000,18.36,18.36,18.1306,18.25,22382,0
+PSA_P.US,D,20240606,000000,18.27,18.41,18.18,18.41,14966,0
+PSA_P.US,D,20240607,000000,18.33,18.435,18.225,18.42,21291,0
+PSA_P.US,D,20240610,000000,18.33,18.364,18.16,18.34,18485,0
+PSA_P.US,D,20240611,000000,18.4,18.41,18.03,18.04,27472,0
+PSA_P.US,D,20240612,000000,17.9,18.08,17.8,17.8,28287,0
+PSA_P.US,D,20240613,000000,17.95,18.09,17.66,17.66,20103,0
+PSA_P.US,D,20240614,000000,17.54,17.66,17.4501,17.515,13758,0
+PSA_P.US,D,20240617,000000,17.37,17.56,17.37,17.42,16839,0
+PSA_P.US,D,20240618,000000,17.52,17.57,17.42,17.57,33199,0
+PSA_P.US,D,20240620,000000,17.55,17.56,17.5,17.5,21739,0
+PSA_P.US,D,20240621,000000,17.51,17.6679,17.51,17.61,26149,0
+PSA_P.US,D,20240624,000000,17.64,17.7,17.54,17.6175,18831,0
+PSA_P.US,D,20240625,000000,17.68,17.77,17.62,17.77,40771,0
+PSA_P.US,D,20240626,000000,17.76,17.78,17.615,17.78,28601,0
+PSA_P.US,D,20240627,000000,17.86,17.9392,17.75,17.92,47322,0
+PSA_P.US,D,20240628,000000,17.95,17.95,17.715,17.95,42322,0
+PSA_P.US,D,20240701,000000,17.85,17.9314,17.6587,17.78,31247,0
+PSA_P.US,D,20240702,000000,17.84,17.9299,17.8066,17.92,17426,0
+PSA_P.US,D,20240703,000000,17.99,18.09,17.8106,18.09,26436,0
+PSA_P.US,D,20240705,000000,18.1,18.14,17.93,18.06,14325,0
+PSA_P.US,D,20240708,000000,18.14,18.1483,17.91,17.91,20515,0
+PSA_P.US,D,20240709,000000,17.87,17.89,17.63,17.7017,38739,0
+PSA_P.US,D,20240710,000000,17.71,17.71,17.57,17.68,56256,0
+PSA_P.US,D,20240711,000000,17.75,17.85,17.64,17.73,80538,0
+PSA_P.US,D,20240712,000000,17.79,17.9099,17.73,17.76,20135,0
+PSA_P.US,D,20240715,000000,17.81,17.81,17.71,17.74,23899,0
+PSA_P.US,D,20240716,000000,17.85,17.9,17.7,17.8,30469,0
+PSA_P.US,D,20240717,000000,17.72,17.81,17.67,17.77,21089,0
+PSA_P.US,D,20240718,000000,17.74,17.86,17.71,17.75,28148,0
+PSA_P.US,D,20240719,000000,17.75,17.81,17.665,17.72,25278,0
+PSA_P.US,D,20240722,000000,17.75,17.95,17.7301,17.79,14386,0
+PSA_P.US,D,20240723,000000,17.82,17.82,17.6643,17.74,18436,0
+PSA_P.US,D,20240724,000000,17.74,17.74,17.51,17.57,25811,0
+PSA_P.US,D,20240725,000000,17.58,17.75,17.56,17.65,21243,0
+PSA_P.US,D,20240726,000000,17.76,17.7606,17.6632,17.7,16356,0
+PSA_P.US,D,20240729,000000,17.89,17.89,17.61,17.6696,21993,0
+PSA_P.US,D,20240730,000000,17.75,17.75,17.6,17.73,14624,0
+PSA_P.US,D,20240731,000000,17.82,17.8299,17.34,17.48,178370,0
+PSA_P.US,D,20240801,000000,17.58,17.8,17.51,17.8,57524,0
+PSA_P.US,D,20240802,000000,17.78,18.0599,17.78,18.03,31881,0
+PSA_P.US,D,20240805,000000,17.83,18.03,17.5005,18,64132,0
+PSA_P.US,D,20240806,000000,18.03,18.19,18.02,18.12,44468,0
+PSA_P.US,D,20240807,000000,18.27,18.34,18.2,18.3,40417,0
+PSA_P.US,D,20240808,000000,18.25,18.39,18.19,18.39,26298,0
+PSA_P.US,D,20240809,000000,18.5,18.5,18.2,18.23,20381,0
+PSA_P.US,D,20240812,000000,18.32,18.35,18.13,18.13,13919,0
+PSA_P.US,D,20240813,000000,18.24,18.3389,18.2,18.28,12731,0
+PSA_P.US,D,20240814,000000,18.29,18.49,18.23,18.31,63722,0
+PSA_P.US,D,20240815,000000,18.34,18.3793,18.23,18.25,17577,0
+PSA_P.US,D,20240816,000000,18.33,18.42,18.33,18.41,10783,0
+PSA_P.US,D,20240819,000000,18.41,18.53,18.41,18.505,11111,0
+PSA_P.US,D,20240820,000000,18.5,18.57,18.48,18.5122,24104,0
+PSA_P.US,D,20240821,000000,18.58,18.63,18.52,18.57,17333,0
+PSA_P.US,D,20240822,000000,18.57,18.5992,18.505,18.54,19605,0
+PSA_P.US,D,20240823,000000,18.62,18.67,18.5701,18.6,15870,0
+PSA_P.US,D,20240826,000000,18.69,18.74,18.58,18.61,33666,0
+PSA_P.US,D,20240827,000000,18.61,18.74,18.545,18.74,36347,0
+PSA_P.US,D,20240828,000000,18.66,18.83,18.66,18.8,22636,0
+PSA_P.US,D,20240829,000000,18.79,18.8881,18.745,18.8,15199,0
+PSA_P.US,D,20240830,000000,18.87,18.89,18.57,18.8,57891,0
+PSA_P.US,D,20240903,000000,18.8,18.85,18.7079,18.74,42183,0
+PSA_P.US,D,20240904,000000,18.82,18.99,18.7601,18.93,23842,0
+PSA_P.US,D,20240905,000000,18.98,19.08,18.92,19.08,20240,0
+PSA_P.US,D,20240906,000000,19.07,19.17,18.87,18.94,23762,0
+PSA_P.US,D,20240909,000000,19.09,19.21,19.014,19.2,26834,0
+PSA_P.US,D,20240910,000000,19.25,19.35,19.15,19.35,23728,0
+PSA_P.US,D,20240911,000000,19.36,19.44,19.2201,19.44,27941,0
+PSA_P.US,D,20240912,000000,19.46,19.6025,19.45,19.58,30135,0
+PSA_P.US,D,20240913,000000,19.43,19.47,19.2501,19.4699,51047,0
+PSA_P.US,D,20240916,000000,19.55,19.58,19.38,19.58,35200,0
+PSA_P.US,D,20240917,000000,19.68,19.76,19.6501,19.72,20957,0
+PSA_P.US,D,20240918,000000,19.79,19.93,19.65,19.74,43981,0
+PSA_P.US,D,20240919,000000,19.81,19.99,19.81,19.99,26215,0
+PSA_P.US,D,20240920,000000,19.87,19.99,19.87,19.91,69521,0
+PSA_P.US,D,20240923,000000,19.98,19.9899,19.87,19.975,29901,0
+PSA_P.US,D,20240924,000000,19.97,19.99,19.8411,19.91,49536,0
+PSA_P.US,D,20240925,000000,19.96,19.96,19.62,19.7,54764,0
+PSA_P.US,D,20240926,000000,19.74,19.81,19.65,19.68,21547,0
+PSA_P.US,D,20240927,000000,19.77,19.77,19.52,19.585,44557,0
+PSA_P.US,D,20240930,000000,19.62,19.64,19.06,19.19,199803,0
+PSA_P.US,D,20241001,000000,19.27,19.35,19.23,19.29,57416,0
+PSA_P.US,D,20241002,000000,19.37,19.37,19.2,19.27,91475,0
+PSA_P.US,D,20241003,000000,19.24,19.3509,19.24,19.26,63935,0
+PSA_P.US,D,20241004,000000,19.23,19.245,19.11,19.19,33929,0
+PSA_P.US,D,20241007,000000,19.19,19.19,18.98,19.06,24014,0
+PSA_P.US,D,20241008,000000,19.06,19.26,19.04,19.14,60049,0
+PSA_P.US,D,20241009,000000,19.14,19.209,19.0772,19.14,31844,0
+PSA_P.US,D,20241010,000000,19.17,19.17,18.95,19.04,34276,0
+PSA_P.US,D,20241011,000000,19.02,19.21,18.94,19.19,90842,0
+PSA_P.US,D,20241014,000000,19.18,19.3,19.0353,19.29,18307,0
+PSA_P.US,D,20241015,000000,19.21,19.605,19.21,19.55,27945,0
+PSA_P.US,D,20241016,000000,19.6,19.76,19.46,19.71,38595,0
+PSA_P.US,D,20241017,000000,19.66,19.7599,19.5,19.68,17868,0
+PSA_P.US,D,20241018,000000,19.64,19.69,19.4,19.4,30677,0
+PSA_P.US,D,20241021,000000,19.4,19.52,19.04,19.2,19288,0
+PSA_P.US,D,20241022,000000,19.22,19.29,19.05,19.29,15713,0
+PSA_P.US,D,20241023,000000,19.12,19.255,18.8545,19.05,26914,0
+PSA_P.US,D,20241024,000000,19.15,19.15,18.98,19.13,31597,0
+PSA_P.US,D,20241025,000000,19.2,19.26,18.85,18.9,38931,0
+PSA_P.US,D,20241028,000000,18.92,19.1664,18.87,18.98,58912,0
+PSA_P.US,D,20241029,000000,18.93,18.93,18.7,18.93,14761,0
+PSA_P.US,D,20241030,000000,19,19,18.78,18.8899,32802,0
+PSA_P.US,D,20241031,000000,18.89,18.89,18.6,18.7,53814,0
+PSA_P.US,D,20241101,000000,18.77,18.77,18.39,18.4,41789,0
+PSA_P.US,D,20241104,000000,18.54,18.7,18.39,18.7,38594,0
+PSA_P.US,D,20241105,000000,18.6,18.925,18.6,18.92,44305,0
+PSA_P.US,D,20241106,000000,18.72,18.7571,18.51,18.53,31252,0
+PSA_P.US,D,20241107,000000,18.7,18.75,18.345,18.68,21325,0
+PSA_P.US,D,20241108,000000,18.73,18.9817,18.73,18.94,25875,0
+PSA_P.US,D,20241111,000000,18.93,18.9679,18.56,18.62,29936,0
+PSA_P.US,D,20241112,000000,18.625682,18.625682,18.28,18.3,48642,0
+PSA_P.US,D,20241113,000000,18.38,18.449,18.17,18.19,63986,0
+PSA_P.US,D,20241114,000000,18.22,18.31,18.12,18.29,39892,0
+PSA_P.US,D,20241115,000000,18.28,18.28,18.05,18.15,19784,0
+PSA_P.US,D,20241118,000000,18.12,18.1698,18.02,18.02,88807,0
+PSA_P.US,D,20241119,000000,18.04,18.04,17.83,17.93,71690,0
+PSA_P.US,D,20241120,000000,17.85,17.93,17.7,17.7125,61325,0
+PSA_P.US,D,20241121,000000,17.82,17.93,17.7265,17.93,89437,0
+PSA_P.US,D,20241122,000000,17.92,18.02,17.85,17.96,32972,0
+PSA_P.US,D,20241125,000000,18.25,18.3239,18.0322,18.18,50020,0
+PSA_P.US,D,20241126,000000,18.16,18.16,17.8601,17.99,28985,0
+PSA_P.US,D,20241127,000000,17.935,18,17.77,17.86,44346,0
+PSA_P.US,D,20241129,000000,17.965,18.19,17.77,17.87,238212,0
+PSA_P.US,D,20241202,000000,17.93,18,17.8,17.85,91378,0
+PSA_P.US,D,20241203,000000,17.89,17.9,17.572,17.72,71839,0
+PSA_P.US,D,20241204,000000,17.6948,17.78,17.63,17.76,39925,0
+PSA_P.US,D,20241205,000000,17.75,17.9,17.72,17.88,67169,0
+PSA_P.US,D,20241206,000000,17.89,17.96,17.76,17.8,79279,0
+PSA_P.US,D,20241209,000000,17.76,17.87,17.52,17.72,49037,0
+PSA_P.US,D,20241210,000000,17.6611,17.723,17.45,17.71,113711,0
+PSA_P.US,D,20241211,000000,17.75,17.8325,17.7,17.7,87878,0
+PSA_P.US,D,20241212,000000,17.78,17.78,17.5484,17.59,98887,0
+PSA_P.US,D,20241213,000000,17.38,17.38,17.1101,17.27,55451,0
+PSA_P.US,D,20241216,000000,17.25,17.2501,16.96,17.13,88233,0
+PSA_P.US,D,20241217,000000,17.1,17.29,16.97,17.28,147690,0
+PSA_P.US,D,20241218,000000,17.25,17.27,16.83,16.92,137610,0
+PSA_P.US,D,20241219,000000,16.75,16.97,16.48,16.77,147719,0
+PSA_P.US,D,20241220,000000,16.77,16.97,16.75,16.96,92937,0
+PSA_P.US,D,20241223,000000,16.9,16.96,16.83,16.9,78088,0
+PSA_P.US,D,20241224,000000,16.78,16.92,16.7024,16.85,52732,0
+PSA_P.US,D,20241226,000000,16.89,16.89,16.64,16.84,35953,0
+PSA_P.US,D,20241227,000000,16.71,16.8,16.7,16.79,167277,0
+PSA_P.US,D,20241230,000000,16.73,16.96,16.71,16.96,62714,0
+PSA_P.US,D,20241231,000000,16.88,16.98,16.8,16.89,228197,0
+PSA_P.US,D,20250102,000000,17.04,17.33,16.98,17.33,82269,0
+PSA_P.US,D,20250103,000000,17.03,17.53,17.03,17.53,40480,0
+PSA_P.US,D,20250106,000000,17.4759,17.57,17.29,17.48,33915,0
+PSA_P.US,D,20250107,000000,17.435,17.48,17.03,17.18,17824,0
+PSA_P.US,D,20250108,000000,17.1,17.13,16.91,17.13,73202,0
+PSA_P.US,D,20250110,000000,16.905,17,16.68,16.84,41113,0
+PSA_P.US,D,20250113,000000,16.57,16.71,16.44,16.53,88198,0
+PSA_P.US,D,20250114,000000,16.57,16.65,16.45,16.65,47192,0
+PSA_P.US,D,20250115,000000,17.115,17.115,16.8218,17.11,34735,0
+PSA_P.US,D,20250116,000000,17.04,17.2299,16.9893,17.1,46877,0
+PSA_P.US,D,20250117,000000,17.2,17.2,17.02,17.08,32529,0
+PSA_P.US,D,20250121,000000,17.16,17.38,17.14,17.38,76895,0
+PSA_P.US,D,20250122,000000,17.3007,17.38,17.1916,17.34,20529,0
+PSA_P.US,D,20250123,000000,17.32,17.3292,17.1021,17.17,44139,0
+PSA_P.US,D,20250124,000000,17.17,17.32,17.15,17.29,35880,0
+PSA_P.US,D,20250127,000000,17.25,17.56,17.2136,17.5,52716,0
+PSA_P.US,D,20250128,000000,17.46,17.5,17.25,17.38,25263,0
+PSA_P.US,D,20250129,000000,17.3034,17.45,17.11,17.21,26579,0
+PSA_P.US,D,20250130,000000,17.205,17.34,17.2,17.31,25775,0
+PSA_P.US,D,20250131,000000,17.24,17.3699,16.83,16.83,87023,0
+PSA_P.US,D,20250203,000000,16.92,16.9598,16.75,16.86,40193,0
+PSA_P.US,D,20250204,000000,16.75,16.94,16.74,16.93,26697,0
+PSA_P.US,D,20250205,000000,16.96,17.1695,16.96,17.15,20893,0
+PSA_P.US,D,20250206,000000,16.9501,17.2299,16.9501,17.08,18989,0
+PSA_P.US,D,20250207,000000,17.0517,17.1011,16.96,16.99,43603,0
+PSA_P.US,D,20250210,000000,16.9388,17.15,16.93,17.13,33747,0
+PSA_P.US,D,20250211,000000,17.11,17.26,17.02,17.2,52670,0
+PSA_P.US,D,20250212,000000,16.83,17.09,16.82,16.97,20699,0
+PSA_P.US,D,20250213,000000,17.125,17.1899,17.05,17.1,19836,0
+PSA_P.US,D,20250214,000000,17.07,17.27,17.07,17.27,13859,0
+PSA_P.US,D,20250218,000000,17.21,17.28,17.12,17.188,14421,0
+PSA_P.US,D,20250219,000000,17.165,17.2178,16.97,17,29517,0
+PSA_P.US,D,20250220,000000,17.1899,17.1899,16.9,16.91,22451,0
+PSA_P.US,D,20250221,000000,17.0137,17.06,16.9,16.9,35810,0
+PSA_P.US,D,20250224,000000,16.9399,17.05,16.93,17.01,17709,0
+PSA_P.US,D,20250225,000000,17.065,17.27,17.065,17.21,42307,0
+PSA_P.US,D,20250226,000000,17.26,17.2907,17.14,17.2002,40880,0
+PSA_P.US,D,20250227,000000,17.21,17.2899,17.2,17.24,26829,0
+PSA_P.US,D,20250228,000000,17.32,17.36,17.17,17.26,49835,0
+PSA_P.US,D,20250303,000000,17.38,17.4,17.2501,17.3,41501,0
+PSA_P.US,D,20250304,000000,17.3,17.3,17.15,17.22,44185,0
+PSA_P.US,D,20250305,000000,17.16,17.24,17.07,17.12,24315,0
+PSA_P.US,D,20250306,000000,17.13,17.13,16.97,17.03,33578,0
+PSA_P.US,D,20250307,000000,17.11,17.2025,16.91,16.94,22764,0
+PSA_P.US,D,20250310,000000,16.9,17.02,16.84,17.01,44291,0
+PSA_P.US,D,20250311,000000,17.01,17.1,16.92,17.1,62354,0
+PSA_P.US,D,20250312,000000,17.14,17.15,16.94,17.12,23290,0
+PSA_P.US,D,20250313,000000,16.88,16.97,16.82,16.97,32508,0
+PSA_P.US,D,20250314,000000,17.04,17.09,16.8983,16.95,22491,0
+PSA_P.US,D,20250317,000000,17.02,17.08,16.96,17.0465,17398,0
+PSA_P.US,D,20250318,000000,17.03,17.05,16.8883,16.9315,25090,0
+PSA_P.US,D,20250319,000000,16.9034,17.1,16.87,17.055,31424,0
+PSA_P.US,D,20250320,000000,16.99,17.07,16.91,16.9644,25144,0
+PSA_P.US,D,20250321,000000,16.93,17.01,16.8511,16.92,14504,0
+PSA_P.US,D,20250324,000000,16.985,17.03,16.77,16.82,50161,0
+PSA_P.US,D,20250325,000000,16.8369,16.89,16.72,16.83,41713,0
+PSA_P.US,D,20250326,000000,16.7316,16.84,16.58,16.59,33160,0
+PSA_P.US,D,20250327,000000,16.52,17.1,16.37,16.58,51292,0
+PSA_P.US,D,20250328,000000,16.68,16.72,16.395,16.44,37832,0
+PSA_P.US,D,20250331,000000,16.37,16.4965,16.26,16.26,253090,0
+PSA_P.US,D,20250401,000000,16.34,16.43,16.24,16.3,108413,0
+PSA_P.US,D,20250402,000000,16.3,16.45,16.25,16.45,50606,0
+PSA_P.US,D,20250403,000000,16.24,16.32,16.12,16.32,46521,0
+PSA_P.US,D,20250404,000000,16.05,16.38,16.01,16.3,77107,0
+PSA_P.US,D,20250407,000000,16.01,16.4,15.7,16,54195,0
+PSA_P.US,D,20250408,000000,16.1201,16.22,15.9069,16,73796,0
+PSA_P.US,D,20250409,000000,15.8076,16.39,15.8,16.39,69393,0
+PSA_P.US,D,20250410,000000,16.14,16.3116,15.8701,15.96,31176,0
+PSA_P.US,D,20250411,000000,15.89,15.98,15.6301,15.8,51315,0
+PSA_P.US,D,20250414,000000,15.95,16,15.82,15.9,46744,0
+PSA_P.US,D,20250415,000000,15.96,15.99,15.83,15.88,38074,0
+PSA_P.US,D,20250416,000000,15.895,16.03,15.8118,15.96,34197,0
+PSA_P.US,D,20250417,000000,16.03,16.14,15.9018,16.05,49326,0
+PSA_P.US,D,20250421,000000,15.92,16.05,15.9,15.9222,43278,0
+PSA_P.US,D,20250422,000000,16.03,16.1599,15.97,15.97,19481,0
+PSA_P.US,D,20250423,000000,16.29,16.29,16.14,16.19,23075,0
+PSA_P.US,D,20250424,000000,16.1311,16.34,16.1308,16.3399,64135,0
+PSA_P.US,D,20250425,000000,16.36,16.4,16.3,16.36,64437,0
+PSA_P.US,D,20250428,000000,16.37,16.39,16.28,16.33,27481,0
+PSA_P.US,D,20250429,000000,16.34,16.37,16.28,16.28,16195,0
+PSA_P.US,D,20250430,000000,16.23,16.24,16.08,16.08,25429,0
+PSA_P.US,D,20250501,000000,16.225,16.225,16.01,16.05,31899,0
+PSA_P.US,D,20250502,000000,16.032,16.3217,16,16.05,33150,0
+PSA_P.US,D,20250505,000000,16.02,16.09,15.9617,16,31742,0
+PSA_P.US,D,20250506,000000,16,16.15,15.9202,16.14,48469,0
+PSA_P.US,D,20250507,000000,16.15,16.2487,16.0938,16.17,15096,0
+PSA_P.US,D,20250508,000000,16.25,16.32,16.13,16.13,25153,0
+PSA_P.US,D,20250509,000000,16.1426,16.21,16.1,16.11,30098,0
+PSA_P.US,D,20250512,000000,16.23,16.3,16.09,16.09,31646,0
+PSA_P.US,D,20250513,000000,16.0913,16.1824,16.06,16.16,47525,0
+PSA_P.US,D,20250514,000000,16.16,16.16,15.39,16.01,55933,0
+PSA_P.US,D,20250515,000000,16.05,16.0993,15.97,16.025,58717,0
+PSA_P.US,D,20250516,000000,16.045,16.08,16.01,16.06,46676,0
+PSA_P.US,D,20250519,000000,15.95,16.14,15.9284,16.1,82124,0
+PSA_P.US,D,20250520,000000,16.09,16.19,16.07,16.096,37922,0
+PSA_P.US,D,20250521,000000,16.0662,16.073,15.81,15.83,40535,0
+PSA_P.US,D,20250522,000000,15.85,15.9294,15.8201,15.865,30245,0
+PSA_P.US,D,20250523,000000,15.86,15.9099,15.77,15.8492,92866,0
+PSA_P.US,D,20250527,000000,16.0523,16.0892,15.89,15.95,104546,0
+PSA_P.US,D,20250528,000000,15.95,15.95,15.86,15.89,40358,0
+PSA_P.US,D,20250529,000000,15.94,15.95,15.87,15.8969,63424,0
+PSA_P.US,D,20250530,000000,15.9,15.96,15.88,15.95,128556,0
+PSA_P.US,D,20250602,000000,15.9,15.95,15.82,15.8511,29520,0
+PSA_P.US,D,20250603,000000,15.9,15.97,15.85,15.96,98152,0
+PSA_P.US,D,20250604,000000,15.9504,16.04,15.94,15.96,55497,0
+PSA_P.US,D,20250605,000000,15.97,16.02,15.94,16,59349,0
+PSA_P.US,D,20250606,000000,15.99,16,15.92,15.945,73289,0
+PSA_P.US,D,20250609,000000,15.9057,16.02,15.8906,15.94,55782,0
+PSA_P.US,D,20250610,000000,16.0232,16.0232,15.9201,16.02,33707,0
+PSA_P.US,D,20250611,000000,16.03,16.14,16,16,47458,0
+PSA_P.US,D,20250612,000000,15.829,15.83,15.7,15.74,58427,0
+PSA_P.US,D,20250613,000000,15.63,15.74,15.5601,15.695,105917,0
+PSA_P.US,D,20250616,000000,15.74,15.79,15.52,15.555,98223,0
+PSA_P.US,D,20250617,000000,15.655,15.74,15.55,15.67,53690,0
+PSA_P.US,D,20250618,000000,15.6397,15.7,15.61,15.61,27734,0
+PSA_P.US,D,20250620,000000,15.6,15.7699,15.6,15.655,39349,0
+PSA_P.US,D,20250623,000000,15.7162,15.76,15.63,15.655,45060,0
+PSA_P.US,D,20250624,000000,15.7663,15.8466,15.725,15.8341,31713,0
+PSA_P.US,D,20250625,000000,15.774,15.94,15.77,15.88,48130,0
+PSA_P.US,D,20250626,000000,15.88,16.02,15.842,16.01,29836,0
+PSA_P.US,D,20250627,000000,16.04,16.08,15.85,15.86,129652,0
+PSA_P.US,D,20250630,000000,15.948,16.0599,15.72,15.76,174790,0
+PSA_P.US,D,20250701,000000,15.8319,15.98,15.74,15.92,69754,0
+PSA_P.US,D,20250702,000000,15.8035,16.01,15.8,15.99,113705,0
+PSA_P.US,D,20250703,000000,15.97,16.1,15.96,16.04,58776,0
+PSA_P.US,D,20250707,000000,16.04,16.04,15.88,15.95,57118,0
+PSA_P.US,D,20250708,000000,15.95,16.0299,15.8702,16.01,73337,0
+PSA_P.US,D,20250709,000000,16.13,16.13,16,16.06,43730,0
+PSA_P.US,D,20250710,000000,16.09,16.1923,16.07,16.19,20851,0
+PSA_P.US,D,20250711,000000,16.15,16.18,16.03,16.13,36582,0
+PSA_P.US,D,20250714,000000,16.1,16.149,15.93,16.02,52127,0
+PSA_P.US,D,20250715,000000,16.1213,16.1213,15.8,15.85,46179,0
+PSA_P.US,D,20250716,000000,15.89,15.96,15.7201,15.77,60815,0
+PSA_P.US,D,20250717,000000,15.77,16.04,15.7306,16.005,53006,0
+PSA_P.US,D,20250718,000000,15.945,16.06,15.88,15.95,22956,0
+PSA_P.US,D,20250721,000000,15.9727,16.08,15.89,16.04,77483,0
+PSA_P.US,D,20250722,000000,15.995,16.01,15.86,15.9,36185,0
+PSA_P.US,D,20250723,000000,15.8195,15.9,15.74,15.82,39255,0
+PSA_P.US,D,20250724,000000,15.84,15.8699,15.73,15.83,46830,0
+PSA_P.US,D,20250725,000000,15.8281,15.96,15.8281,15.93,49296,0
+PSA_P.US,D,20250728,000000,15.91,15.93,15.83,15.92,32858,0
+PSA_P.US,D,20250729,000000,15.93,16.03,15.92,16.0095,59309,0
+PSA_P.US,D,20250730,000000,16,16.11,15.91,16.06,67758,0
+PSA_P.US,D,20250731,000000,16.1,16.42,16.03,16.36,255773,0
+PSA_P.US,D,20250801,000000,16.3464,16.4,16.1418,16.26,37160,0
+PSA_P.US,D,20250804,000000,16.25,16.4573,16.2,16.38,36000,0
+PSA_P.US,D,20250805,000000,16.35,16.4272,16.28,16.42,28552,0
+PSA_P.US,D,20250806,000000,16.3,16.415,16.14,16.27,55134,0
+PSA_P.US,D,20250807,000000,16.3418,16.4099,16.13,16.17,39793,0
+PSA_P.US,D,20250808,000000,16.2888,16.2888,16.1165,16.26,32308,0
+PSA_P.US,D,20250811,000000,16.24,16.3,16.2114,16.3,35788,0
+PSA_P.US,D,20250812,000000,16.23,16.3665,16.23,16.35,27118,0
+PSA_P.US,D,20250813,000000,16.39,16.44,16.35,16.4062,33522,0
+PSA_P.US,D,20250814,000000,16.3614,16.4207,16.29,16.36,20657,0
+PSA_P.US,D,20250815,000000,16.44,16.44,16.24,16.33,36972,0
+PSA_P.US,D,20250818,000000,16.31,16.4,16.31,16.39,25242,0
+PSA_P.US,D,20250819,000000,16.33,16.5,16.33,16.46,64578,0
+PSA_P.US,D,20250820,000000,16.48,16.59,16.4401,16.58,68433,0
+PSA_P.US,D,20250821,000000,16.57,16.58,16.32,16.38,37009,0
+PSA_P.US,D,20250822,000000,16.44,16.62,16.435,16.5243,18430,0
+PSA_P.US,D,20250825,000000,16.64,16.65,16.4,16.48,31554,0
+PSA_P.US,D,20250826,000000,16.55,16.58,16.3193,16.41,73312,0
+PSA_P.US,D,20250827,000000,16.49,16.49,16.3101,16.4,13596,0
+PSA_P.US,D,20250828,000000,16.405,16.4851,16.28,16.28,13444,0
+PSA_P.US,D,20250829,000000,16.284,16.4,16.13,16.13,152234,0
+PSA_P.US,D,20250902,000000,16.07,16.19,16,16.18,41045,0
+PSA_P.US,D,20250903,000000,16.24,16.33,16.2,16.33,21062,0
+PSA_P.US,D,20250904,000000,16.3092,16.41,16.27,16.41,20326,0
+PSA_P.US,D,20250905,000000,16.55,16.7085,16.51,16.6,35690,0
+PSA_P.US,D,20250908,000000,16.9138,16.9138,16.6409,16.83,33160,0
+PSA_P.US,D,20250909,000000,16.86,16.88,16.6108,16.82,25753,0
+PSA_P.US,D,20250910,000000,16.89,17.01,16.8001,16.93,34475,0
+PSA_P.US,D,20250911,000000,16.88,17.2,16.825,17.17,26909,0
+PSA_P.US,D,20250912,000000,17.13,17.24,17.06,17.22,35546,0
+PSA_P.US,D,20250915,000000,17.1,17.11,16.87,17.04,27264,0
+PSA_P.US,D,20250916,000000,17.07,17.14,16.91,17.08,47494,0
+PSA_P.US,D,20250917,000000,17.12,17.26,17.1101,17.25,94298,0
+PSA_P.US,D,20250918,000000,17.04,17.24,16.85,17.18,101284,0
+PSA_P.US,D,20250919,000000,17.19,17.25,17.12,17.22,103613,0
+PSA_P.US,D,20250922,000000,17.215,17.22,17.1,17.18,52762,0
+PSA_P.US,D,20250923,000000,17.17,17.2,17.12,17.2,24590,0
+PSA_P.US,D,20250924,000000,17.16,17.2,17.14,17.17,34217,0
+PSA_P.US,D,20250925,000000,17.16,17.29,17.12,17.2475,157028,0
+PSA_P.US,D,20250926,000000,17.24,17.32,17.18,17.31,108712,0
+PSA_P.US,D,20250929,000000,17.2418,17.49,17.2176,17.49,103164,0
+PSA_P.US,D,20250930,000000,17.49,17.5,17.2,17.28,133487,0
+PSA_P.US,D,20251001,000000,17.361825,17.5,17.29,17.45,30084,0
+PSA_P.US,D,20251002,000000,17.525,17.525,17.35,17.36,15694,0
+PSA_P.US,D,20251003,000000,17.43,17.52,17.4,17.43,24653,0
+PSA_P.US,D,20251006,000000,17.4,17.51,17.3657,17.4,16338,0
+PSA_P.US,D,20251007,000000,17.4911,17.4911,17.34,17.353,18019,0
+PSA_P.US,D,20251008,000000,17.39,17.45,17.35,17.35,21061,0
+PSA_P.US,D,20251009,000000,17.376,17.4,17.16,17.27,21129,0
+PSA_P.US,D,20251010,000000,17.27,17.335,16.94,16.9953,34675,0
+PSA_P.US,D,20251013,000000,17.11,17.11,16.9495,17.06,20133,0
+PSA_P.US,D,20251014,000000,17.05,17.14,17.05,17.09,8833,0
+PSA_P.US,D,20251015,000000,17.11,17.21,17.11,17.11,15831,0
+PSA_P.US,D,20251016,000000,17.2306,17.29,17.12,17.17,13722,0
+PSA_P.US,D,20251017,000000,17.2,17.25,17.17,17.18,34419,0
+PSA_P.US,D,20251020,000000,17.332,17.37,17.11,17.28,28713,0
+PSA_P.US,D,20251021,000000,17.3899,17.4629,17.24,17.34,91014,0
+PSA_P.US,D,20251022,000000,17.35,17.3999,17.16,17.2,48351,0
+PSA_P.US,D,20251023,000000,17.2195,17.3,17.15,17.15,24974,0
+PSA_P.US,D,20251024,000000,17.1213,17.3,17.12,17.165,23773,0
+PSA_P.US,D,20251027,000000,17.34,17.4,17.18,17.28,66285,0
+PSA_P.US,D,20251028,000000,17.27,17.32,17.13,17.13,56169,0
+PSA_P.US,D,20251029,000000,17.1704,17.2299,17.02,17.12,32942,0
+PSA_P.US,D,20251030,000000,17.02,17.1505,16.7709,16.94,30455,0
+PSA_P.US,D,20251031,000000,17,17.01,16.605,16.7,75649,0
+PSA_P.US,D,20251103,000000,16.75,16.77,16.59,16.64,43148,0
+PSA_P.US,D,20251104,000000,16.61,16.6684,16.5115,16.53,30217,0
+PSA_P.US,D,20251105,000000,16.52,16.69,16.48,16.62,54254,0
+PSA_P.US,D,20251106,000000,16.6,16.65,16.48,16.55,37669,0
+PSA_P.US,D,20251107,000000,16.55,16.62,16.42,16.52,26795,0
+PSA_P.US,D,20251110,000000,16.61,16.68,16.46,16.65,41539,0
+PSA_P.US,D,20251111,000000,16.6109,16.69,16.56,16.56,23540,0
+PSA_P.US,D,20251112,000000,16.5501,16.64,16.43,16.45,51695,0
+PSA_P.US,D,20251113,000000,16.4,16.45,16.28,16.31,94468,0
+PSA_P.US,D,20251114,000000,16.352,16.42,16.23,16.32,33080,0
+PSA_P.US,D,20251117,000000,16.3028,16.3999,16.05,16.14,52012,0
+PSA_P.US,D,20251118,000000,16.22,16.242,16.1,16.23,165357,0
+PSA_P.US,D,20251119,000000,16.1201,16.25,16.06,16.24,51123,0
+PSA_P.US,D,20251120,000000,16.24,16.2605,16.1,16.1399,43971,0
+PSA_P.US,D,20251121,000000,16.13,16.23,16.09,16.2,28305,0
+PSA_P.US,D,20251124,000000,16.225,16.3115,16.14,16.17,44256,0
+PSA_P.US,D,20251125,000000,16.19,16.2901,16.15,16.19,28135,0
+PSA_P.US,D,20251126,000000,16.19,16.3199,16.19,16.267222,47902,0
+PSA_P.US,D,20251128,000000,16.3316,16.35,16.21,16.21,69312,0
+PSA_P.US,D,20251201,000000,16.1805,16.3,16.17,16.18,51899,0
+PSA_P.US,D,20251202,000000,16.32,16.32,16.2,16.2,75726,0
+PSA_P.US,D,20251203,000000,16.29,16.29,16.21,16.221854,66212,0
+PSA_P.US,D,20251204,000000,16.29,16.33,16.17,16.21,84815,0
+PSA_P.US,D,20251205,000000,16.199,16.28,16.05,16.05,108386,0
+PSA_P.US,D,20251208,000000,16.1,16.116,16,16.0899,76623,0
+PSA_P.US,D,20251209,000000,16.07,16.1599,16.03,16.03,211221,0
+PSA_P.US,D,20251210,000000,16.07,16.24,16.04,16.2,125431,0
+PSA_P.US,D,20251211,000000,16.18,16.3,16.17,16.3,72469,0
+PSA_P.US,D,20251212,000000,16.2043,16.27,16.13,16.16,62765,0
+PSA_P.US,D,20251215,000000,16.08,16.0999,15.91,15.9797,133190,0
+PSA_P.US,D,20251216,000000,15.9401,16.005,15.94,16,82263,0
+PSA_P.US,D,20251217,000000,16,16.0399,15.93,15.95,103746,0
+PSA_P.US,D,20251218,000000,15.9401,16.1,15.94,15.96,78584,0
+PSA_P.US,D,20251219,000000,15.965,16,15.9,15.97,128235,0
+PSA_P.US,D,20251222,000000,15.97,16.0199,15.95,15.97,56512,0
+PSA_P.US,D,20251223,000000,15.9754,15.98,15.8,15.86,121944,0
+PSA_P.US,D,20251224,000000,15.9,16,15.88,15.95,24869,0
+PSA_P.US,D,20251226,000000,15.94,16.0051,15.9001,15.95,49264,0
+PSA_P.US,D,20251229,000000,15.932,15.9799,15.871,15.92,58339,0
+PSA_P.US,D,20251230,000000,15.968,15.97,15.82,15.92,78847,0
+PSA_P.US,D,20251231,000000,15.85,15.96,15.85,15.91,127694,0
+PSA_P.US,D,20260102,000000,15.995,16.1,15.9501,16.07,59967,0
+PSA_P.US,D,20260105,000000,16.14,16.2689,16.09,16.19,159303,0
+PSA_P.US,D,20260106,000000,16.195,16.21,16.03,16.14,49557,0
+PSA_P.US,D,20260107,000000,16.1416,16.28,16.07,16.28,110732,0
+PSA_P.US,D,20260108,000000,16.1311,16.27,16.1311,16.17,40956,0
+PSA_P.US,D,20260109,000000,16.165,16.3,16.11,16.14,39729,0
+PSA_P.US,D,20260112,000000,16.21,16.22,16.1101,16.18,66624,0
+PSA_P.US,D,20260113,000000,16.205,16.2295,16.1,16.21,42143,0
+PSA_P.US,D,20260114,000000,16.2,16.3,16.09,16.21,90221,0
+PSA_P.US,D,20260115,000000,16.2723,16.361,16.22,16.32,26958,0
+PSA_P.US,D,20260116,000000,16.3199,16.33,16.18,16.26,32643,0
+PSA_P.US,D,20260120,000000,15.9042,16.23,15.9042,16.16,69115,0
+PSA_P.US,D,20260121,000000,16.03,16.24,16.03,16.23,47606,0
+PSA_P.US,D,20260122,000000,16.29,16.3,16.1396,16.3,70535,0
+PSA_P.US,D,20260123,000000,16.1756,16.32,16.1756,16.3,45019,0
+PSA_P.US,D,20260126,000000,16.3,16.45,16.25,16.29,75053,0
+PSA_P.US,D,20260127,000000,16.3004,16.37,16.27,16.34,29590,0
+PSA_P.US,D,20260128,000000,16.325,16.34,16.22,16.28,25488,0
+PSA_P.US,D,20260129,000000,16.28,16.31,16.23,16.24,26875,0
+PSA_P.US,D,20260130,000000,16.26,16.29,16.16,16.22,48244,0
+PSA_P.US,D,20260202,000000,16.19,16.29,15.83,16.17,148960,0
+PSA_P.US,D,20260203,000000,16.1507,16.22,16.11,16.17,31245,0
+PSA_P.US,D,20260204,000000,16.16,16.17,16.0983,16.16,25400,0
+PSA_P.US,D,20260205,000000,16.16,16.16,16.01,16.1,48137,0
+PSA_P.US,D,20260206,000000,16.19,16.19,16.03,16.05,28655,0
+PSA_P.US,D,20260209,000000,16.065,16.115,15.99,16.07,83897,0
+PSA_P.US,D,20260210,000000,16.1,16.18,16.02,16.18,26491,0
+PSA_P.US,D,20260211,000000,16.18,16.1814,16.12,16.18,40189,0
+PSA_P.US,D,20260212,000000,16.1,16.22,16.1,16.13,21044,0
+PSA_P.US,D,20260213,000000,16.2,16.26,16.13,16.25,41465,0
+PSA_P.US,D,20260217,000000,16.26,16.37,16.1801,16.37,57699,0
+PSA_P.US,D,20260218,000000,16.35,16.46,16.31,16.36,18259,0
diff --git a/daily/us/nyse stocks/2/psfe.us.txt b/daily/us/nyse stocks/2/psfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06704c72a3efe2b5ef8f6f03d0837247ee01cb62
--- /dev/null
+++ b/daily/us/nyse stocks/2/psfe.us.txt	
@@ -0,0 +1,1345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSFE.US,D,20201012,000000,116.64,119.28,116.64,118.32,2568.249989727,0
+PSFE.US,D,20201013,000000,118.8,118.8,118.8,118.8,176.083332629,0
+PSFE.US,D,20201014,000000,118.374,118.374,118.32,118.32,16.916666599,0
+PSFE.US,D,20201015,000000,117.66,117.66,117.66,117.66,126.749999493,0
+PSFE.US,D,20201016,000000,118.32,118.32,117.24,117.24,43016.999827932,0
+PSFE.US,D,20201019,000000,117.6,117.6,117.12,117.24,30620.166544186,0
+PSFE.US,D,20201020,000000,117.96,117.96,116.88,116.88,1724.749993101,0
+PSFE.US,D,20201021,000000,118.2,118.2,116.64,116.64,52396.916457079,0
+PSFE.US,D,20201022,000000,117.36,117.36,116.4,117,42628.249829487,0
+PSFE.US,D,20201023,000000,117.36,117.36,116.52,117.36,436.499998254,0
+PSFE.US,D,20201026,000000,117.48,118.08,115.92,116.4,98612.249605551,0
+PSFE.US,D,20201027,000000,116.4,116.52,116.04,116.22,79950.499680198,0
+PSFE.US,D,20201028,000000,116.16,116.28,115.14,116.04,68664.666392008,0
+PSFE.US,D,20201029,000000,116.4,116.4,115.56,115.68,29656.416548041,0
+PSFE.US,D,20201030,000000,115.68,116.28,115.56,116.04,14305.499942778,0
+PSFE.US,D,20201102,000000,115.8,116.64,115.8,116.04,43745.583158351,0
+PSFE.US,D,20201103,000000,116.16,116.88,116.16,116.52,43516.749825933,0
+PSFE.US,D,20201104,000000,117.12,117.48,117,117.12,11125.83328883,0
+PSFE.US,D,20201105,000000,118.08,118.56,117,117.6,33571.999865712,0
+PSFE.US,D,20201106,000000,117.12,133.56,116.64,121.8,919443.91298889,0
+PSFE.US,D,20201109,000000,123.6,126,121.92,123.36,312109.0820849,0
+PSFE.US,D,20201110,000000,125.4,125.4,121.8,122.64,18463.166592814,0
+PSFE.US,D,20201111,000000,123.24,123.24,121.92,122.64,19005.083257313,0
+PSFE.US,D,20201112,000000,122.52,127.68,121.8,126,93018.082961261,0
+PSFE.US,D,20201113,000000,122.88,131.64,122.88,126.78,114193.83287656,0
+PSFE.US,D,20201116,000000,126.84,129,124.56,127.32,50738.166463714,0
+PSFE.US,D,20201117,000000,127.32,127.32,124.56,124.8,43414.583159675,0
+PSFE.US,D,20201118,000000,123.84,125.4,123,124.8,14581.499941674,0
+PSFE.US,D,20201119,000000,124.8,126.6,121.8,124.44,26827.666559356,0
+PSFE.US,D,20201120,000000,125.04,127.32,123,126.48,37858.499848566,0
+PSFE.US,D,20201123,000000,129,129,124.32,124.32,53354.249786583,0
+PSFE.US,D,20201124,000000,126.96,127.8,125.04,125.4,10630.083290813,0
+PSFE.US,D,20201125,000000,125.64,127.084,124.715,125.1,28519.499885922,0
+PSFE.US,D,20201127,000000,125.28,126.66,125.28,125.28,26534.416560529,0
+PSFE.US,D,20201130,000000,127.92,129,124.8,125.879,26353.33322792,0
+PSFE.US,D,20201201,000000,127.2,128.724,125.28,125.76,22661.749909353,0
+PSFE.US,D,20201202,000000,123.6,126,123,125.28,28162.583220683,0
+PSFE.US,D,20201203,000000,124.92,125.88,124.08,125.88,27304.333224116,0
+PSFE.US,D,20201204,000000,129,129,125.76,127.44,47925.416474965,0
+PSFE.US,D,20201207,000000,137.4,151.92,137.04,143.4,6781444.5562076,0
+PSFE.US,D,20201208,000000,159.12,165.24,149.04,153.36,4399549.1490685,0
+PSFE.US,D,20201209,000000,161.88,162,150.12,153,2747259.239011,0
+PSFE.US,D,20201210,000000,155.88,161.4,152.52,161.4,1784352.9928626,0
+PSFE.US,D,20201211,000000,165,177.84,162,168,2385247.3237923,0
+PSFE.US,D,20201214,000000,182.76,184.68,174,175.32,2950888.3215298,0
+PSFE.US,D,20201215,000000,174.6,177.372,163.2,168.96,1647642.9100761,0
+PSFE.US,D,20201216,000000,164.88,168.96,162.12,164.64,957646.66283608,0
+PSFE.US,D,20201217,000000,167.4,168.48,164.4,166.56,790059.24683976,0
+PSFE.US,D,20201218,000000,167.4,171.72,165.12,167.04,753941.58031757,0
+PSFE.US,D,20201221,000000,168.72,181.8,166.32,177.84,1653275.2433869,0
+PSFE.US,D,20201222,000000,184.56,185.52,174,176.16,1419040.6609905,0
+PSFE.US,D,20201223,000000,178.8,178.92,171.72,175.56,1072756.745709,0
+PSFE.US,D,20201224,000000,180.01,190.2,180.01,182.76,1092775.0789622,0
+PSFE.US,D,20201228,000000,198.6,204,193.226,195.6,1783914.7428643,0
+PSFE.US,D,20201229,000000,202.56,202.68,180.12,189.12,1217564.9117964,0
+PSFE.US,D,20201230,000000,190.68,195.48,187.92,189.48,649139.99740344,0
+PSFE.US,D,20201231,000000,187.2,190.522,180.36,181.2,1073943.8290376,0
+PSFE.US,D,20210104,000000,180,180.12,164.16,173.4,1268856.0782579,0
+PSFE.US,D,20210105,000000,165.12,179.16,164.76,177.6,675373.49729851,0
+PSFE.US,D,20210106,000000,174,183.48,170.64,173.88,790591.74683763,0
+PSFE.US,D,20210107,000000,178.2,184.68,176.64,179.4,548727.16447176,0
+PSFE.US,D,20210108,000000,180.96,181.2,175.68,180.6,569998.24772001,0
+PSFE.US,D,20210111,000000,174,194.4,172.8,186.6,1021812.4125794,0
+PSFE.US,D,20210112,000000,183.6,185.4,178.2,182.52,583377.08099982,0
+PSFE.US,D,20210113,000000,180.6,197.64,179.4,195.96,815702.99673719,0
+PSFE.US,D,20210114,000000,193.92,194.4,187.2,189.72,489791.49804083,0
+PSFE.US,D,20210115,000000,188.4,194.28,179.4,187.08,625423.49749831,0
+PSFE.US,D,20210119,000000,201.12,215.76,196.56,198.6,1387621.3277828,0
+PSFE.US,D,20210120,000000,205.68,211.08,201.6,209.64,608644.24756542,0
+PSFE.US,D,20210121,000000,222,234,212.4,230.88,1081175.2456753,0
+PSFE.US,D,20210122,000000,228,230.16,220.92,226.68,748228.08034042,0
+PSFE.US,D,20210125,000000,231.12,234.794,192,213.48,1204230.7451831,0
+PSFE.US,D,20210126,000000,211.2,213.36,198.6,200.16,726520.99709392,0
+PSFE.US,D,20210127,000000,189.36,193.68,177.72,178.68,1671497.743314,0
+PSFE.US,D,20210128,000000,183.48,192.24,181.32,187.68,832052.24667179,0
+PSFE.US,D,20210129,000000,184.8,191.28,178.8,185.04,923780.49630488,0
+PSFE.US,D,20210201,000000,190.8,201.84,185.4,200.04,787323.16351737,0
+PSFE.US,D,20210202,000000,203.04,206.88,196.8,200.04,574116.24770354,0
+PSFE.US,D,20210203,000000,208.8,219.6,206.4,217.2,715192.24713923,0
+PSFE.US,D,20210204,000000,214.8,225.72,208.8,218.4,755442.83031156,0
+PSFE.US,D,20210205,000000,220.8,222.84,210.12,214.68,519975.16458677,0
+PSFE.US,D,20210208,000000,216,216.6,208.92,212.4,465047.49813981,0
+PSFE.US,D,20210209,000000,208.8,210.24,201.12,205.56,517944.33126156,0
+PSFE.US,D,20210210,000000,204,206.64,192.72,200.28,676016.1639626,0
+PSFE.US,D,20210211,000000,196.8,198.6,192,193.8,617118.08086486,0
+PSFE.US,D,20210212,000000,198.24,208.08,196.2,207.24,473320.83144005,0
+PSFE.US,D,20210216,000000,207.6,208.2,199.32,202.8,373695.66517188,0
+PSFE.US,D,20210217,000000,201.6,213,198.12,208.8,462386.16481712,0
+PSFE.US,D,20210218,000000,204.72,209.76,200.52,203.28,332242.6653377,0
+PSFE.US,D,20210219,000000,205.68,212.76,202.8,208.68,483855.99806458,0
+PSFE.US,D,20210222,000000,207.48,215.52,199.56,202.44,560326.74775869,0
+PSFE.US,D,20210223,000000,192,196.08,175.8,194.16,815130.83007281,0
+PSFE.US,D,20210224,000000,194.16,201.6,192.96,196.2,370183.74851926,0
+PSFE.US,D,20210225,000000,195.24,197.4,180.96,184.08,559898.83109374,0
+PSFE.US,D,20210226,000000,185.4,190.68,174.84,182.52,565874.41440317,0
+PSFE.US,D,20210301,000000,189.6,193.079,183.36,189.48,491647.66470008,0
+PSFE.US,D,20210302,000000,190.2,196.56,187.2,190.08,451981.24819207,0
+PSFE.US,D,20210303,000000,192,192.72,175.44,177.36,780285.58021219,0
+PSFE.US,D,20210304,000000,178.68,183.113,155.64,167.4,924978.82963342,0
+PSFE.US,D,20210305,000000,168.24,180.6,150,179.16,1020905.8292497,0
+PSFE.US,D,20210308,000000,189.72,189.72,174,175.8,548484.91447273,0
+PSFE.US,D,20210309,000000,181.8,183,175.68,177.24,495945.24801622,0
+PSFE.US,D,20210310,000000,183,183,171.72,177.36,486432.66472094,0
+PSFE.US,D,20210311,000000,178.8,183.96,176.64,179.04,434389.16492911,0
+PSFE.US,D,20210312,000000,174,183,174,178.8,412145.66501808,0
+PSFE.US,D,20210315,000000,180,203.76,178.92,198,689402.41390906,0
+PSFE.US,D,20210316,000000,199.8,207,191.4,199.44,658520.33069925,0
+PSFE.US,D,20210317,000000,192,198.96,186.6,192,621893.08084576,0
+PSFE.US,D,20210318,000000,190.8,198.6,189.6,190.68,463053.49814779,0
+PSFE.US,D,20210319,000000,192.84,194.04,186.12,187.2,425813.16496341,0
+PSFE.US,D,20210322,000000,194.88,201.479,188.52,193.8,543086.24782765,0
+PSFE.US,D,20210323,000000,192.96,195,186.24,187.56,356466.08190747,0
+PSFE.US,D,20210324,000000,192.12,197.28,175.8,176.76,771746.74691301,0
+PSFE.US,D,20210325,000000,173.76,185.64,169.92,179.4,796594.24681362,0
+PSFE.US,D,20210326,000000,183.36,185.28,171.6,174.6,484341.1647293,0
+PSFE.US,D,20210329,000000,174,185.04,173.52,184.68,605545.91424448,0
+PSFE.US,D,20210330,000000,190.8,192.84,179.4,181.2,1090366.1623052,0
+PSFE.US,D,20210331,000000,185.88,187.8,162,162,1313424.9947463,0
+PSFE.US,D,20210401,000000,167.16,175.8,165.6,175.2,793499.996826,0
+PSFE.US,D,20210405,000000,178.2,178.56,169.2,169.8,565174.9977393,0
+PSFE.US,D,20210406,000000,167.52,174.6,165.96,171.6,419774.9983209,0
+PSFE.US,D,20210407,000000,171.84,179.4,167.52,168.84,517108.3312649,0
+PSFE.US,D,20210408,000000,169.92,172.2,166.2,170.88,303724.9987851,0
+PSFE.US,D,20210409,000000,168,168.96,165.72,166.44,307541.6654365,0
+PSFE.US,D,20210412,000000,165.6,165.84,156.24,158.88,471183.3314486,0
+PSFE.US,D,20210413,000000,156,162.6,153.6,160.68,404608.3317149,0
+PSFE.US,D,20210414,000000,162.96,171.6,162.72,164.76,440641.6649041,0
+PSFE.US,D,20210415,000000,170.28,171.6,165,167.88,384991.6651267,0
+PSFE.US,D,20210416,000000,167.88,167.88,160.8,161.88,322699.9987092,0
+PSFE.US,D,20210419,000000,156.24,158.4,151.44,156.6,489741.6647077,0
+PSFE.US,D,20210420,000000,153,154.44,146.4,153.96,587033.3309852,0
+PSFE.US,D,20210421,000000,149.04,157.44,148.68,155.16,360533.3318912,0
+PSFE.US,D,20210422,000000,155.16,160.8,152.52,159.12,361399.9985544,0
+PSFE.US,D,20210423,000000,161.4,165.24,159.36,162,234749.999061,0
+PSFE.US,D,20210426,000000,167.76,168.84,164.64,167.4,456528.91484055,0
+PSFE.US,D,20210427,000000,168,168,166.44,167.16,319000.58205733,0
+PSFE.US,D,20210428,000000,165.6,166.56,164.4,165.48,245219.83235245,0
+PSFE.US,D,20210429,000000,168.6,168.72,162.6,166.08,335899.16532307,0
+PSFE.US,D,20210430,000000,163.2,168,162.36,165.6,333796.74866481,0
+PSFE.US,D,20210503,000000,168.12,168.84,162.96,166.8,408093.91503429,0
+PSFE.US,D,20210504,000000,164.64,165.599,155.52,163.08,406302.99837479,0
+PSFE.US,D,20210505,000000,162.48,165,159.36,159.48,209556.83249511,0
+PSFE.US,D,20210506,000000,160.08,161.28,151.44,153.12,551345.49779462,0
+PSFE.US,D,20210507,000000,154.56,162.36,154.56,161.4,312497.41541668,0
+PSFE.US,D,20210510,000000,163.56,167.4,158.76,162.84,528863.66455121,0
+PSFE.US,D,20210511,000000,130.92,148.2,128.04,143.4,1568299.6603935,0
+PSFE.US,D,20210512,000000,134.88,139.92,130.56,133.08,1222455.4117768,0
+PSFE.US,D,20210513,000000,134.28,136.44,120.96,124.44,1080569.9956777,0
+PSFE.US,D,20210514,000000,126.84,132.48,125.76,130.32,426680.41495994,0
+PSFE.US,D,20210517,000000,130.8,135.84,129.84,132.6,349968.24860013,0
+PSFE.US,D,20210518,000000,138,150.24,134.52,142.68,777072.58022504,0
+PSFE.US,D,20210519,000000,137.88,147.6,137.4,146.52,509486.74796205,0
+PSFE.US,D,20210520,000000,145.92,152.64,144.6,144.84,503112.16465422,0
+PSFE.US,D,20210521,000000,147.96,150.84,142.02,143.52,352095.24859162,0
+PSFE.US,D,20210524,000000,144.84,145.816,138.84,139.68,501931.08132561,0
+PSFE.US,D,20210525,000000,138.24,141.84,135.72,138,527536.33122319,0
+PSFE.US,D,20210526,000000,139.8,140.16,136.2,138.48,428415.08161967,0
+PSFE.US,D,20210527,000000,139.08,140.279,135.12,135.84,347681.16527594,0
+PSFE.US,D,20210528,000000,136.08,139.2,134.64,134.64,320735.41538372,0
+PSFE.US,D,20210601,000000,135.48,143.4,131.16,141.6,861578.41322035,0
+PSFE.US,D,20210602,000000,141.12,147.36,138.96,145.8,499136.74800345,0
+PSFE.US,D,20210603,000000,144,146.28,140.16,141.84,748354.74700658,0
+PSFE.US,D,20210604,000000,142.68,149.04,141.24,147.12,1074762.1623676,0
+PSFE.US,D,20210607,000000,153,153.24,144.48,147.6,1249440.1616689,0
+PSFE.US,D,20210608,000000,149.4,149.76,140.928,144.96,1200362.8285319,0
+PSFE.US,D,20210609,000000,145.32,146.965,143.52,144.36,474784.66476753,0
+PSFE.US,D,20210610,000000,143.88,146.16,141.72,141.96,517677.49792929,0
+PSFE.US,D,20210611,000000,142.92,144.24,141.36,143.4,422352.83164392,0
+PSFE.US,D,20210614,000000,144,144.18,138.72,139.8,577408.8310237,0
+PSFE.US,D,20210615,000000,139.32,139.68,135,135.96,568215.24772714,0
+PSFE.US,D,20210616,000000,135,136.998,133.8,134.64,425886.58162979,0
+PSFE.US,D,20210617,000000,134.28,138.72,134.16,136.32,596743.16427969,0
+PSFE.US,D,20210618,000000,137.28,140.153,134.82,135,622813.33084208,0
+PSFE.US,D,20210621,000000,135.48,136.56,133.92,135,399170.08173665,0
+PSFE.US,D,20210622,000000,135.36,136.44,132.36,133.2,384219.16512979,0
+PSFE.US,D,20210623,000000,133.32,136.8,133.32,134.4,814589.74674164,0
+PSFE.US,D,20210624,000000,134.76,136.92,132.84,133.32,718777.49712489,0
+PSFE.US,D,20210625,000000,147.24,158.28,143.04,146.52,4772888.9809084,0
+PSFE.US,D,20210628,000000,154.68,160.2,146.04,148.08,1291424.5781676,0
+PSFE.US,D,20210629,000000,148.68,149.114,141.84,144.12,895925.7464163,0
+PSFE.US,D,20210630,000000,145.92,150,143.334,145.32,794164.58015667,0
+PSFE.US,D,20210701,000000,146.28,147,140.04,141.24,522264.33124428,0
+PSFE.US,D,20210702,000000,142.2,143.04,135.72,137.04,453083.581521,0
+PSFE.US,D,20210706,000000,136.44,137.4,133.56,135,469939.49812024,0
+PSFE.US,D,20210707,000000,135,137.4,133.56,133.8,413303.91501345,0
+PSFE.US,D,20210708,000000,129.72,134.4,129.12,133.92,405131.58171281,0
+PSFE.US,D,20210709,000000,134.52,138.48,133.26,138.24,290500.58217133,0
+PSFE.US,D,20210712,000000,137.52,141,137.066,138,354392.24858243,0
+PSFE.US,D,20210713,000000,137.28,137.28,131.76,131.88,354621.24858151,0
+PSFE.US,D,20210714,000000,132.48,134.14,128.76,129.24,374189.41516991,0
+PSFE.US,D,20210715,000000,129,130.56,126.72,130.08,392519.91509659,0
+PSFE.US,D,20210716,000000,129.48,130.32,122.64,124.2,870200.91318586,0
+PSFE.US,D,20210719,000000,120.84,123.12,117.42,122.28,657327.99737069,0
+PSFE.US,D,20210720,000000,122.16,125.94,119.64,125.4,466750.58146633,0
+PSFE.US,D,20210721,000000,125.4,128.58,124.26,127.92,318286.16539352,0
+PSFE.US,D,20210722,000000,127.2,129.36,126.6,127.68,304618.49878153,0
+PSFE.US,D,20210723,000000,127.56,129.54,123.84,128.52,343633.99862546,0
+PSFE.US,D,20210726,000000,128.52,130.74,126.84,127.68,216878.16579915,0
+PSFE.US,D,20210727,000000,126.12,126.72,121.86,125.76,280196.41554588,0
+PSFE.US,D,20210728,000000,125.04,128.882,124.8,128.4,274830.58223401,0
+PSFE.US,D,20210729,000000,130.56,133.56,128.52,131.28,326756.66535964,0
+PSFE.US,D,20210730,000000,128.88,132.48,128.76,129.48,209449.33249554,0
+PSFE.US,D,20210802,000000,130.8,135.36,130.32,133.44,334723.24866111,0
+PSFE.US,D,20210803,000000,133.44,133.92,125.88,126,386455.66512084,0
+PSFE.US,D,20210804,000000,125.16,127.8,123,123.24,393020.16509459,0
+PSFE.US,D,20210805,000000,123.6,125.76,122.687,123.48,347666.08194267,0
+PSFE.US,D,20210806,000000,130.56,134.64,128.52,130.32,768739.33025838,0
+PSFE.US,D,20210809,000000,132.36,133.548,130.8,131.28,353505.83191931,0
+PSFE.US,D,20210810,000000,131.88,132.48,124.8,125.16,700781.66386354,0
+PSFE.US,D,20210811,000000,127.8,127.8,123.12,124.56,566943.74773222,0
+PSFE.US,D,20210812,000000,125.4,130.56,123.48,130.56,706365.24717454,0
+PSFE.US,D,20210813,000000,128.4,129.48,122.4,122.4,1044442.0791556,0
+PSFE.US,D,20210816,000000,113.28,113.76,102.12,103.44,3631350.0688079,0
+PSFE.US,D,20210817,000000,102.6,105.36,97.2,102.12,1075581.1623643,0
+PSFE.US,D,20210818,000000,102.12,102.6,99.6,100.56,567328.74773068,0
+PSFE.US,D,20210819,000000,99.84,101.573,96.72,96.72,601056.24759577,0
+PSFE.US,D,20210820,000000,96.96,100.186,96.72,98.88,337770.24864892,0
+PSFE.US,D,20210823,000000,101.04,105,100.133,103.68,772948.24690821,0
+PSFE.US,D,20210824,000000,105.84,108.36,104.52,104.64,703521.91385258,0
+PSFE.US,D,20210825,000000,104.88,104.976,101.4,102,626972.66415878,0
+PSFE.US,D,20210826,000000,101.04,102.48,98.88,99.24,590269.33097226,0
+PSFE.US,D,20210827,000000,99.96,102.48,99.84,101.64,520359.91458523,0
+PSFE.US,D,20210830,000000,102.12,102.228,99.2508,99.96,452834.91485533,0
+PSFE.US,D,20210831,000000,100.44,102.096,99.42,101.52,579390.6643491,0
+PSFE.US,D,20210901,000000,101.16,108.6,100.944,105.24,788724.66351177,0
+PSFE.US,D,20210902,000000,105.24,108.12,104.52,107.28,547966.74780813,0
+PSFE.US,D,20210903,000000,107.4,111.12,107.4,110.88,468467.6647928,0
+PSFE.US,D,20210907,000000,111.48,112.32,106.32,106.44,576115.33102887,0
+PSFE.US,D,20210908,000000,106.68,108.48,105.24,107.28,385301.41512546,0
+PSFE.US,D,20210909,000000,106.08,108.84,105.72,106.32,238288.58238018,0
+PSFE.US,D,20210910,000000,107.04,107.4,102.36,102.48,510538.66462451,0
+PSFE.US,D,20210913,000000,103.8,104.88,100.32,101.52,553804.74778478,0
+PSFE.US,D,20210914,000000,101.88,102,97.68,98.76,590383.3309718,0
+PSFE.US,D,20210915,000000,98.64,100.32,97.8,99.84,435106.74825957,0
+PSFE.US,D,20210916,000000,99.24,100.56,98.52,99,348427.58193962,0
+PSFE.US,D,20210917,000000,99.6,100.08,97.68,98.16,981379.49607448,0
+PSFE.US,D,20210920,000000,96,98.04,94.32,96,681570.08060705,0
+PSFE.US,D,20210921,000000,96.24,96.84,93.24,94.08,608045.33090115,0
+PSFE.US,D,20210922,000000,95.04,97.2,94.482,96.24,544992.33115336,0
+PSFE.US,D,20210923,000000,96.84,100.02,96.36,99.12,501924.9979923,0
+PSFE.US,D,20210924,000000,97.68,98.16,96.54,96.96,272089.99891164,0
+PSFE.US,D,20210927,000000,96.6,96.9,94.74,95.4,425219.83163245,0
+PSFE.US,D,20210928,000000,94.56,95.76,93,93.24,460141.58149277,0
+PSFE.US,D,20210929,000000,93.24,93.72,90.72,90.72,475958.74809616,0
+PSFE.US,D,20210930,000000,92.16,93.4968,91.08,93,458797.41483148,0
+PSFE.US,D,20211001,000000,93.12,93.48,89.76,92.16,533809.99786476,0
+PSFE.US,D,20211004,000000,91.32,91.56,85.92,86.4,681874.58060583,0
+PSFE.US,D,20211005,000000,87.24,88.08,85.5,86.64,456876.58150583,0
+PSFE.US,D,20211006,000000,85.68,86.64,84.54,86.28,600035.99759986,0
+PSFE.US,D,20211007,000000,87,90,86.4,87.24,583684.41433193,0
+PSFE.US,D,20211008,000000,87.36,87.96,84.48,84.48,443441.6648929,0
+PSFE.US,D,20211011,000000,84.12,87,82.8,82.92,429163.33161668,0
+PSFE.US,D,20211012,000000,83.16,85.68,83.16,84.36,410602.91502425,0
+PSFE.US,D,20211013,000000,84.6,88.44,83.76,88.44,804468.16344879,0
+PSFE.US,D,20211014,000000,90,95.88,89.52,94.8,1387133.3277848,0
+PSFE.US,D,20211015,000000,96,96.84,93.6,93.6,474054.58143711,0
+PSFE.US,D,20211018,000000,92.52,95.64,91.32,92.52,414240.41500971,0
+PSFE.US,D,20211019,000000,93.48,99,93.24,97.2,584111.49766355,0
+PSFE.US,D,20211020,000000,98.04,100.2,96.24,96.36,448018.58154126,0
+PSFE.US,D,20211021,000000,96.84,101.52,96.84,99.24,577367.08102386,0
+PSFE.US,D,20211022,000000,98.16,98.9628,95.76,97.2,475322.66476538,0
+PSFE.US,D,20211025,000000,93,94.3188,90.24,90.48,971309.91278143,0
+PSFE.US,D,20211026,000000,91.08,93.72,90.6,90.6,534858.49786057,0
+PSFE.US,D,20211027,000000,91.08,92.76,88.32,88.32,470828.74811668,0
+PSFE.US,D,20211028,000000,88.44,91.44,88.32,90.36,367979.99852808,0
+PSFE.US,D,20211029,000000,89.88,94.44,89.88,93.6,568199.66439387,0
+PSFE.US,D,20211101,000000,93.96,96.54,93.84,95.52,367328.16519735,0
+PSFE.US,D,20211102,000000,96,96,92.28,92.64,418694.24832522,0
+PSFE.US,D,20211103,000000,92.64,95.4,92.28,92.76,484895.16472709,0
+PSFE.US,D,20211104,000000,93,94.08,89.64,90.36,696253.91388165,0
+PSFE.US,D,20211105,000000,91.2,92.88,88.8,89.16,752548.9969898,0
+PSFE.US,D,20211108,000000,90.84,96.24,90.6744,95.28,892358.8297639,0
+PSFE.US,D,20211109,000000,96,96.12,90.12,91.68,753265.16365361,0
+PSFE.US,D,20211110,000000,91.44,91.68,86.76,87.24,995464.07935148,0
+PSFE.US,D,20211111,000000,59.76,60.24,49.32,50.88,21514699.330608,0
+PSFE.US,D,20211112,000000,51.84,54.48,49.92,54,6682901.3066017,0
+PSFE.US,D,20211115,000000,52.8,54.36,51.36,54.12,2550456.5731315,0
+PSFE.US,D,20211116,000000,54,54,51.24,53.16,2088343.07498,0
+PSFE.US,D,20211117,000000,52.44,52.68,50.04,51.72,1830922.8260096,0
+PSFE.US,D,20211118,000000,50.76,51.12,47.16,48,2625408.5728317,0
+PSFE.US,D,20211119,000000,47.64,48.6,46.26,46.8,1393797.3277581,0
+PSFE.US,D,20211122,000000,46.8,49.08,44.28,47.76,1966253.742135,0
+PSFE.US,D,20211123,000000,47.16,47.64,45.48,46.56,1793221.4094938,0
+PSFE.US,D,20211124,000000,45.96,48.12,45.1212,47.28,821230.58004841,0
+PSFE.US,D,20211126,000000,46.56,47.52,45.6,46.68,650397.74739841,0
+PSFE.US,D,20211129,000000,46.8,47.28,44.4,45.36,998347.16267328,0
+PSFE.US,D,20211130,000000,45,45.96,41.82,43.56,1442501.8275633,0
+PSFE.US,D,20211201,000000,43.56,44.88,40.8,41.28,1217983.4951281,0
+PSFE.US,D,20211202,000000,41.04,43.68,40.44,43.44,942806.49622877,0
+PSFE.US,D,20211203,000000,42.6,43.08,40.14,40.56,940684.74623726,0
+PSFE.US,D,20211206,000000,39.84,43.68,38.16,42.72,913385.16301313,0
+PSFE.US,D,20211207,000000,43.56,45.42,43.5,43.68,608822.91423137,0
+PSFE.US,D,20211208,000000,46.56,52.68,45.84,51.36,2721039.7391158,0
+PSFE.US,D,20211209,000000,50.4,51,47.76,48.36,1129502.9121487,0
+PSFE.US,D,20211210,000000,48.24,49.92,47.04,47.76,688048.41391447,0
+PSFE.US,D,20211213,000000,46.68,47.4,43.92,45.24,873523.16317257,0
+PSFE.US,D,20211214,000000,45,45.78,43.56,44.76,637045.08078515,0
+PSFE.US,D,20211215,000000,44.4,45.6,41.88,45.48,726475.4970941,0
+PSFE.US,D,20211216,000000,46.08,47.52,44.76,45.12,727789.58042218,0
+PSFE.US,D,20211217,000000,43.92,46.68,42.96,46.68,1924425.0756356,0
+PSFE.US,D,20211220,000000,43.8,44.76,42.6,42.84,664819.91400739,0
+PSFE.US,D,20211221,000000,43.68,46.56,43.32,46.32,844757.0799543,0
+PSFE.US,D,20211222,000000,45.6,46.44,45.18,46.32,677125.33062483,0
+PSFE.US,D,20211223,000000,45.96,48.96,45.6,48.84,853378.91325315,0
+PSFE.US,D,20211227,000000,47.52,48.48,46.2,46.44,1503778.8273182,0
+PSFE.US,D,20211228,000000,46.56,48.6,46.44,46.68,848698.41327187,0
+PSFE.US,D,20211229,000000,46.8,47.28,45.96,47.16,850220.07993245,0
+PSFE.US,D,20211230,000000,46.68,49.68,46.68,47.88,871434.16318093,0
+PSFE.US,D,20211231,000000,47.76,50.04,46.8,46.92,994594.99602162,0
+PSFE.US,D,20220103,000000,47.04,49.92,46.56,48.6,632821.08080205,0
+PSFE.US,D,20220104,000000,50.64,52.44,47.52,47.88,900712.16306382,0
+PSFE.US,D,20220105,000000,48.12,49.08,45.12,45.24,622809.24750876,0
+PSFE.US,D,20220106,000000,45.48,46.92,43.44,45.84,668779.16399155,0
+PSFE.US,D,20220107,000000,47.04,48.48,46.398,47.04,458958.24816417,0
+PSFE.US,D,20220110,000000,46.44,46.8,43.8,45.6,519641.9145881,0
+PSFE.US,D,20220111,000000,45.42,47.88,45,47.28,387339.08178398,0
+PSFE.US,D,20220112,000000,47.76,48.576,46.56,47.16,282159.16553803,0
+PSFE.US,D,20220113,000000,47.52,48.12,45.96,46.32,360782.99855687,0
+PSFE.US,D,20220114,000000,45.3,46.56,43.92,45.12,373460.41517282,0
+PSFE.US,D,20220118,000000,43.8,44.88,42.6,42.6,366907.16519904,0
+PSFE.US,D,20220119,000000,43.08,44.0208,42.54,42.72,573560.41437242,0
+PSFE.US,D,20220120,000000,45,47.76,43.08,43.32,965271.74613891,0
+PSFE.US,D,20220121,000000,42.72,43.44,40.8,41.4,745224.83035243,0
+PSFE.US,D,20220124,000000,38.76,40.56,36.36,40.56,1063035.7457479,0
+PSFE.US,D,20220125,000000,39.12,42.36,39,41.52,598419.24760632,0
+PSFE.US,D,20220126,000000,43.68,44.28,41.1,41.16,685998.33058934,0
+PSFE.US,D,20220127,000000,41.76,42,38.52,39,589243.74764303,0
+PSFE.US,D,20220128,000000,38.4,41.04,37.9392,41.04,656352.08070793,0
+PSFE.US,D,20220131,000000,40.44,44.04,40.32,43.56,759479.83029541,0
+PSFE.US,D,20220201,000000,44.28,46.56,43.44,45.6,632246.24747101,0
+PSFE.US,D,20220202,000000,45.36,45.6,42.6,42.96,543933.66449093,0
+PSFE.US,D,20220203,000000,41.04,42.48,40.08,40.08,458660.24816536,0
+PSFE.US,D,20220204,000000,40.2,41.52,38.88,41.28,471290.74811484,0
+PSFE.US,D,20220207,000000,41.52,42.3,40.68,41.16,295455.16548485,0
+PSFE.US,D,20220208,000000,40.68,42.12,40.38,42.12,249592.33233496,0
+PSFE.US,D,20220209,000000,42.36,43.8,42,43.8,278245.41555368,0
+PSFE.US,D,20220210,000000,42.48,46.56,42.48,43.68,504233.5813164,0
+PSFE.US,D,20220211,000000,43.92,45.6,42.24,42.48,411105.08168891,0
+PSFE.US,D,20220214,000000,42,44.64,42,42.84,423132.8316408,0
+PSFE.US,D,20220215,000000,43.44,44.88,43.44,44.76,410086.74835965,0
+PSFE.US,D,20220216,000000,44.52,45.48,43.74,44.76,319151.41539006,0
+PSFE.US,D,20220217,000000,44.16,44.2512,40.68,40.68,431034.58160919,0
+PSFE.US,D,20220218,000000,40.44,40.818,37.92,38.28,552313.83112408,0
+PSFE.US,D,20220222,000000,36.72,38.76,35.04,35.04,1312188.9114179,0
+PSFE.US,D,20220223,000000,36,37.08,33.96,34.2,793248.83016034,0
+PSFE.US,D,20220224,000000,31.56,37.2,31.02,36.96,822089.91337831,0
+PSFE.US,D,20220225,000000,37.56,37.92,35.04,36.84,546305.24781478,0
+PSFE.US,D,20220228,000000,36.6,38.52,36,38.28,588668.33097866,0
+PSFE.US,D,20220301,000000,37.44,37.62,34.44,34.68,1052812.8291221,0
+PSFE.US,D,20220302,000000,39.96,41.4,35.8824,36.36,1924839.1589673,0
+PSFE.US,D,20220303,000000,37.56,39.18,36.24,38.04,1175388.4952984,0
+PSFE.US,D,20220304,000000,37.2,39.48,35.28,35.88,957751.32950233,0
+PSFE.US,D,20220307,000000,35.76,36.36,33.18,33.36,753454.41365285,0
+PSFE.US,D,20220308,000000,33.36,35.28,31.32,33.84,821529.58004721,0
+PSFE.US,D,20220309,000000,35.28,38.04,35.04,36.96,783982.41353074,0
+PSFE.US,D,20220310,000000,36.6,39.12,36,38.76,729118.66375019,0
+PSFE.US,D,20220311,000000,38.76,38.88,36,36.6,767859.3302619,0
+PSFE.US,D,20220314,000000,36.6,36.6,32.4,32.76,921256.74631497,0
+PSFE.US,D,20220315,000000,33.36,35.64,32.04,35.64,677694.66395589,0
+PSFE.US,D,20220316,000000,36.48,39.6624,36.3,39,905721.99637711,0
+PSFE.US,D,20220317,000000,37.92,39.6,37.32,39.6,416711.91499982,0
+PSFE.US,D,20220318,000000,39.6,44.04,38.82,43.92,2151257.0747283,0
+PSFE.US,D,20220321,000000,43.8,43.8,41.76,42.48,494416.914689,0
+PSFE.US,D,20220322,000000,42.36,44.52,42.24,44.28,675095.83063295,0
+PSFE.US,D,20220323,000000,43.32,45,42.6,43.32,372193.66517789,0
+PSFE.US,D,20220324,000000,43.56,44.64,42.72,44.4,356822.66523938,0
+PSFE.US,D,20220325,000000,44.52,44.52,42.24,42.72,350326.74859869,0
+PSFE.US,D,20220328,000000,42.48,43.32,41.4,41.88,404614.08171488,0
+PSFE.US,D,20220329,000000,42,44.16,41.88,43.92,520505.58125131,0
+PSFE.US,D,20220330,000000,43.56,44.88,41.52,41.64,424552.58163512,0
+PSFE.US,D,20220331,000000,41.52,42.12,40.572,40.68,357320.99857072,0
+PSFE.US,D,20220401,000000,40.8,42.78,40.62,42.6,299759.66546763,0
+PSFE.US,D,20220404,000000,42.72,44.04,41.28,42.48,624429.74750228,0
+PSFE.US,D,20220405,000000,42.24,42.24,38.28,38.4,469291.1647895,0
+PSFE.US,D,20220406,000000,37.8,37.92,35.64,36.96,571258.49771497,0
+PSFE.US,D,20220407,000000,37.08,37.44,34.92,35.88,430362.49827855,0
+PSFE.US,D,20220408,000000,37.2,41.28,36.84,38.04,1214447.6618089,0
+PSFE.US,D,20220411,000000,37.2,39.96,37.08,39,639256.74744297,0
+PSFE.US,D,20220412,000000,39.6,40.68,38.28,39,608856.41423124,0
+PSFE.US,D,20220413,000000,38.88,39.72,38.16,39,270473.91558477,0
+PSFE.US,D,20220414,000000,39.24,40.08,38.76,38.88,282771.49886891,0
+PSFE.US,D,20220418,000000,38.64,39.12,37.5612,38.64,384309.16512943,0
+PSFE.US,D,20220419,000000,38.64,40.2,38.16,39.12,449536.41486852,0
+PSFE.US,D,20220420,000000,39.12,39.12,36.36,36.36,370953.33184952,0
+PSFE.US,D,20220421,000000,37.56,37.6728,35.52,35.76,651115.33072887,0
+PSFE.US,D,20220422,000000,35.4,35.76,33.24,34.08,457494.74817002,0
+PSFE.US,D,20220425,000000,33.36,35.16,33.12,35.16,415643.08167076,0
+PSFE.US,D,20220426,000000,34.56,35.28,33.24,33.72,370113.58185288,0
+PSFE.US,D,20220427,000000,33.6,34.98,32.88,33.84,389456.33177551,0
+PSFE.US,D,20220428,000000,34.32,35.64,33.3,35.52,368033.99852786,0
+PSFE.US,D,20220429,000000,34.68,36.18,33.12,33.36,455771.16484358,0
+PSFE.US,D,20220502,000000,33.12,34.92,32.4012,34.92,444446.33155555,0
+PSFE.US,D,20220503,000000,34.68,37.08,34.68,36.36,499713.33133448,0
+PSFE.US,D,20220504,000000,36.12,38.28,34.8,38.28,489473.33137544,0
+PSFE.US,D,20220505,000000,37.44,37.44,34.08,34.32,362081.66521834,0
+PSFE.US,D,20220506,000000,34.08,34.68,32.4,32.88,473682.5814386,0
+PSFE.US,D,20220509,000000,32.4,32.76,29.64,29.76,951681.07952661,0
+PSFE.US,D,20220510,000000,30.6,30.96,26.64,27.36,803767.99678493,0
+PSFE.US,D,20220511,000000,24.6,26.4,22.08,22.92,1370683.9111839,0
+PSFE.US,D,20220512,000000,22.8,24.96,22.08,24,1194250.0785563,0
+PSFE.US,D,20220513,000000,24.6,28.92,24.6,28.44,763242.6636137,0
+PSFE.US,D,20220516,000000,27.72,28.38,26.9076,27.24,586208.41432183,0
+PSFE.US,D,20220517,000000,27.96,29.76,27.72,29.76,551767.1644596,0
+PSFE.US,D,20220518,000000,28.8,31.32,28.68,29.52,511626.24795349,0
+PSFE.US,D,20220519,000000,28.92,31.32,28.92,30.72,543126.74782749,0
+PSFE.US,D,20220520,000000,31.2,31.308,27.84,29.28,775346.08023195,0
+PSFE.US,D,20220523,000000,30,30.42,28.56,30.12,621958.99751216,0
+PSFE.US,D,20220524,000000,29.4,29.4,27.78,28.32,586361.24765456,0
+PSFE.US,D,20220525,000000,27.96,30.84,27.96,30.48,488556.08137911,0
+PSFE.US,D,20220526,000000,30.84,33.12,30.1704,31.56,503419.99798632,0
+PSFE.US,D,20220527,000000,32.28,34.32,32.0388,34.2,460744.83149035,0
+PSFE.US,D,20220531,000000,33.72,34.5,32.4,32.76,353041.4152545,0
+PSFE.US,D,20220601,000000,33,33.5988,31.44,31.68,432121.49827151,0
+PSFE.US,D,20220602,000000,31.56,34.44,31.56,34.2,427846.49828861,0
+PSFE.US,D,20220603,000000,33.36,34.02,32.34,32.4,325410.91536502,0
+PSFE.US,D,20220606,000000,33.24,33.9,32.04,32.52,598775.4976049,0
+PSFE.US,D,20220607,000000,32.04,33.36,31.32,33.12,513948.58127754,0
+PSFE.US,D,20220608,000000,32.88,34.08,32.52,33.84,404101.49838359,0
+PSFE.US,D,20220609,000000,33.96,34.2,31.92,31.92,464573.16480837,0
+PSFE.US,D,20220610,000000,31.2,31.7988,30.18,30.36,548910.33113769,0
+PSFE.US,D,20220613,000000,28.68,29.58,27.24,27.72,397651.58174273,0
+PSFE.US,D,20220614,000000,27.84,28.2,26.28,26.64,494392.6646891,0
+PSFE.US,D,20220615,000000,27,28.68,26.8596,28.32,486341.24805463,0
+PSFE.US,D,20220616,000000,27.12,27.6,25.44,26.76,461705.58148651,0
+PSFE.US,D,20220617,000000,26.64,28.08,26.28,27.72,607628.74756948,0
+PSFE.US,D,20220621,000000,28.44,29.7,27.96,28.08,383746.58179835,0
+PSFE.US,D,20220622,000000,27.24,29.16,27.24,28.08,457346.58150395,0
+PSFE.US,D,20220623,000000,28.2,29.52,27.72,28.44,379194.08181656,0
+PSFE.US,D,20220624,000000,28.92,30.54,28.44,28.44,3400303.4863988,0
+PSFE.US,D,20220627,000000,28.8,29.52,26.88,27.36,573750.08103833,0
+PSFE.US,D,20220628,000000,27.84,28.6224,25.44,25.56,488515.6647126,0
+PSFE.US,D,20220629,000000,25.2,25.26,23.88,24.48,518608.41459223,0
+PSFE.US,D,20220630,000000,23.64,24,22.62,23.4,589038.16431051,0
+PSFE.US,D,20220701,000000,23.76,24.6,23.34,23.4,583538.83099918,0
+PSFE.US,D,20220705,000000,23.28,25.68,22.2,25.68,447006.66487864,0
+PSFE.US,D,20220706,000000,25.2,25.92,23.76,24.12,402023.58172524,0
+PSFE.US,D,20220707,000000,24.36,25.0656,23.46,24.84,248771.58233825,0
+PSFE.US,D,20220708,000000,24.24,24.78,22.68,22.68,633156.66413404,0
+PSFE.US,D,20220711,000000,22.92,22.92,21.48,22.2,496850.16467927,0
+PSFE.US,D,20220712,000000,22.2,23.04,21.84,22.68,306198.33210854,0
+PSFE.US,D,20220713,000000,21.96,22.2,21.48,21.84,336682.8319866,0
+PSFE.US,D,20220714,000000,21.72,22.0788,21,21.12,349063.16527041,0
+PSFE.US,D,20220715,000000,21.72,21.8952,20.64,21.72,431834.99827266,0
+PSFE.US,D,20220718,000000,22.2,23.04,21.72,21.72,387605.49844958,0
+PSFE.US,D,20220719,000000,22.08,23.16,22.02,23.04,278311.58222009,0
+PSFE.US,D,20220720,000000,23.04,24.72,23.04,24.72,340523.49863791,0
+PSFE.US,D,20220721,000000,24.84,24.96,24,24.6,163423.49934631,0
+PSFE.US,D,20220722,000000,24.72,24.84,22.68,23.16,215320.74913872,0
+PSFE.US,D,20220725,000000,22.8,22.92,22.02,22.44,223941.49910423,0
+PSFE.US,D,20220726,000000,22.44,22.56,21.36,22.44,285941.74885623,0
+PSFE.US,D,20220727,000000,22.68,23.88,22.68,23.88,212741.24914903,0
+PSFE.US,D,20220728,000000,23.64,25.08,23.64,24.84,420227.74831909,0
+PSFE.US,D,20220729,000000,24.6,24.96,23.46,24.12,241316.33236807,0
+PSFE.US,D,20220801,000000,23.64,24.24,23.04,24,165082.91600633,0
+PSFE.US,D,20220802,000000,23.76,25.08,23.64,24.96,206742.6658397,0
+PSFE.US,D,20220803,000000,25.56,26.4,25.5,26.4,272468.41557679,0
+PSFE.US,D,20220804,000000,26.64,26.88,25.8,26.52,208751.74916499,0
+PSFE.US,D,20220805,000000,25.8,27.6,25.44,27.12,295963.16548281,0
+PSFE.US,D,20220808,000000,27.36,28.8,26.4,27.48,492075.7480317,0
+PSFE.US,D,20220809,000000,27.36,27.36,25.32,26.04,408061.16503442,0
+PSFE.US,D,20220810,000000,24.72,28.0788,23.64,26.64,679325.83061603,0
+PSFE.US,D,20220811,000000,25.92,27.3,24.24,24.6,630872.91414318,0
+PSFE.US,D,20220812,000000,24.96,25.32,24.24,24.72,226925.9990923,0
+PSFE.US,D,20220815,000000,24.48,25.56,24,25.32,301462.66546082,0
+PSFE.US,D,20220816,000000,25.2,27.36,24.48,27.12,419291.33165617,0
+PSFE.US,D,20220817,000000,26.4,26.52,25.2,26.52,353066.6652544,0
+PSFE.US,D,20220818,000000,26.28,26.4,25.32,26.04,238400.58237973,0
+PSFE.US,D,20220819,000000,25.56,25.56,23.52,23.52,369467.33185546,0
+PSFE.US,D,20220822,000000,23.16,23.28,21.84,21.96,434419.66492899,0
+PSFE.US,D,20220823,000000,22.2,22.8,21.84,21.96,180792.6659435,0
+PSFE.US,D,20220824,000000,22.2,22.68,21.72,22.32,216873.9991325,0
+PSFE.US,D,20220825,000000,22.68,23.88,22.338,23.76,205822.91584337,0
+PSFE.US,D,20220826,000000,23.64,23.94,21.72,21.96,302517.74878993,0
+PSFE.US,D,20220829,000000,21.72,22.2,21.12,21.72,344424.08195564,0
+PSFE.US,D,20220830,000000,21.72,22.2,20.76,21.84,358265.6652336,0
+PSFE.US,D,20220831,000000,21.24,21.72,19.8,19.8,663459.91401283,0
+PSFE.US,D,20220901,000000,19.2,20.22,18.2904,19.8,717611.74712955,0
+PSFE.US,D,20220902,000000,20.16,20.16,18.72,18.96,260497.16562468,0
+PSFE.US,D,20220906,000000,19.08,20.52,18.6,20.28,260584.49895766,0
+PSFE.US,D,20220907,000000,20.28,21.6,20.28,21.6,252463.33232348,0
+PSFE.US,D,20220908,000000,21,21.8388,20.64,21.24,167053.33266512,0
+PSFE.US,D,20220909,000000,21,22.08,21,21.72,168534.91599253,0
+PSFE.US,D,20220912,000000,21.72,22.8,21.72,22.2,201449.2491942,0
+PSFE.US,D,20220913,000000,20.76,21.24,20.4,20.4,207727.08250242,0
+PSFE.US,D,20220914,000000,20.4,21.24,19.92,21.12,187010.41591862,0
+PSFE.US,D,20220915,000000,21.12,21.84,20.76,20.88,234691.08239457,0
+PSFE.US,D,20220916,000000,20.4,20.4,19.68,19.92,473137.08144078,0
+PSFE.US,D,20220919,000000,19.44,19.92,18.6,19.32,261798.7489528,0
+PSFE.US,D,20220920,000000,18.96,19.44,18.48,18.6,164083.582677,0
+PSFE.US,D,20220921,000000,18.96,19.68,18.36,18.48,210842.08248996,0
+PSFE.US,D,20220922,000000,18.24,18.48,17.28,17.64,347366.33194387,0
+PSFE.US,D,20220923,000000,17.4,17.7672,16.8,17.28,291821.16549938,0
+PSFE.US,D,20220926,000000,16.92,18.36,16.56,16.56,226990.33242537,0
+PSFE.US,D,20220927,000000,16.8,17.6004,16.44,16.56,146252.24941499,0
+PSFE.US,D,20220928,000000,16.92,17.88,16.56,17.4,158123.33270084,0
+PSFE.US,D,20220929,000000,16.8,16.92,15.96,16.32,297367.6654772,0
+PSFE.US,D,20220930,000000,16.2,18.12,16.2,16.56,252009.58232529,0
+PSFE.US,D,20221003,000000,17.04,17.16,16.08,16.68,158265.83270027,0
+PSFE.US,D,20221004,000000,16.8,18.84,16.8,18.84,322678.49870929,0
+PSFE.US,D,20221005,000000,18.12,20.64,18.12,19.32,481519.41474059,0
+PSFE.US,D,20221006,000000,19.44,19.8,19.08,19.32,125936.83282959,0
+PSFE.US,D,20221007,000000,18.6,18.84,18,18.24,172978.24930809,0
+PSFE.US,D,20221010,000000,18.48,18.6,16.8,17.04,226208.16576183,0
+PSFE.US,D,20221011,000000,16.8,17.34,15.96,16.32,266790.83226617,0
+PSFE.US,D,20221012,000000,16.2,16.56,15.9,16.44,164512.83267528,0
+PSFE.US,D,20221013,000000,15.84,17.64,15.48,17.4,246098.9990156,0
+PSFE.US,D,20221014,000000,17.76,17.88,15.6,15.84,187562.74924975,0
+PSFE.US,D,20221017,000000,16.56,17.16,16.2,16.92,200329.83253201,0
+PSFE.US,D,20221018,000000,18,18.12,16.62,16.92,134445.74946222,0
+PSFE.US,D,20221019,000000,16.56,16.92,16.2,16.56,132135.99947146,0
+PSFE.US,D,20221020,000000,16.68,17.88,16.5,16.92,148160.91607402,0
+PSFE.US,D,20221021,000000,17.28,17.4,16.3212,17.4,126980.91615874,0
+PSFE.US,D,20221024,000000,17.52,17.52,16.2084,16.68,159285.08269619,0
+PSFE.US,D,20221025,000000,16.92,17.88,16.8,17.52,141319.91610139,0
+PSFE.US,D,20221026,000000,17.4,18.84,17.4,17.88,175850.91596326,0
+PSFE.US,D,20221027,000000,18.12,18.72,17.64,17.76,132368.58280386,0
+PSFE.US,D,20221028,000000,18,18.84,17.4,18.72,167293.08266416,0
+PSFE.US,D,20221031,000000,18.48,18.84,16.92,17.52,313760.16541163,0
+PSFE.US,D,20221101,000000,17.76,18.12,17.04,17.16,153911.99938435,0
+PSFE.US,D,20221102,000000,16.8,17.88,16.32,16.44,157255.49937098,0
+PSFE.US,D,20221103,000000,16.32,16.56,15.6,15.84,192468.58256346,0
+PSFE.US,D,20221104,000000,16.2,16.44,14.88,15.36,233981.24906407,0
+PSFE.US,D,20221107,000000,15.48,16.2,14.52,14.76,228796.41575148,0
+PSFE.US,D,20221108,000000,14.76,15.48,14.16,15.24,176244.58262835,0
+PSFE.US,D,20221109,000000,14.88,14.88,13.92,14.16,326269.83202825,0
+PSFE.US,D,20221110,000000,15.36,16.56,14.64,15.96,1360174.161226,0
+PSFE.US,D,20221111,000000,15.72,18.48,15.6,17.64,1127168.662158,0
+PSFE.US,D,20221114,000000,17.28,19.08,16.92,17.4,703528.74718588,0
+PSFE.US,D,20221115,000000,17.76,20.52,17.76,19.2,1479493.1607487,0
+PSFE.US,D,20221116,000000,19.08,20.64,18.48,20.16,524039.24790384,0
+PSFE.US,D,20221117,000000,19.56,19.92,18.96,19.56,417927.41499496,0
+PSFE.US,D,20221118,000000,19.92,20.16,18.24,18.36,494343.24802263,0
+PSFE.US,D,20221121,000000,17.88,18,16.0812,16.44,409651.91502806,0
+PSFE.US,D,20221122,000000,16.68,16.68,15.6,16.2,373415.415173,0
+PSFE.US,D,20221123,000000,16.08,16.56,15.48,16.32,246783.66567953,0
+PSFE.US,D,20221125,000000,16.2,17.46,16.2,17.16,112253.91621765,0
+PSFE.US,D,20221128,000000,16.8,17.4,16.134,16.32,191863.83256588,0
+PSFE.US,D,20221129,000000,16.44,17.16,16.2,16.2,158992.91603069,0
+PSFE.US,D,20221130,000000,16.32,17.04,15.36,17.04,441695.66489988,0
+PSFE.US,D,20221201,000000,16.32,18.3,16.2,18.24,895562.32975108,0
+PSFE.US,D,20221202,000000,17.52,18.48,17.4,18,198595.99920562,0
+PSFE.US,D,20221205,000000,17.88,18.48,17.04,17.16,262613.91561621,0
+PSFE.US,D,20221206,000000,16.92,17.4,16.32,16.68,294073.9988237,0
+PSFE.US,D,20221207,000000,16.56,16.92,16.08,16.56,229224.33241644,0
+PSFE.US,D,20221208,000000,16.44,17.4,16.44,16.8,226055.74909578,0
+PSFE.US,D,20221209,000000,15.96,16.56,15,15.12,430456.83161151,0
+PSFE.US,D,20221212,000000,15,15.36,13.68,14.52,471748.58144634,0
+PSFE.US,D,20221213,000000,14.5,15.94,13.31,13.51,1129424,0
+PSFE.US,D,20221214,000000,13.39,13.44,11.85,11.88,2034346,0
+PSFE.US,D,20221215,000000,11.61,12.29,11.6001,11.95,1034925,0
+PSFE.US,D,20221216,000000,11.9,12.21,11.29,12.15,1785744,0
+PSFE.US,D,20221219,000000,12.13,12.79,11.649,11.87,962586,0
+PSFE.US,D,20221220,000000,11.73,12.78,11.53,12.66,801822,0
+PSFE.US,D,20221221,000000,12.75,13.23,12.2115,13.23,777647,0
+PSFE.US,D,20221222,000000,13,13.07,11.99,12.81,696246,0
+PSFE.US,D,20221223,000000,12.8,12.94,12.43,12.82,396204,0
+PSFE.US,D,20221227,000000,12.62,12.66,12.02,12.38,701097,0
+PSFE.US,D,20221228,000000,12.35,12.5602,11.79,12.4,725458,0
+PSFE.US,D,20221229,000000,12.52,14.135,12.32,14.07,833500,0
+PSFE.US,D,20221230,000000,13.96,14.1,13.55,13.89,618111,0
+PSFE.US,D,20230103,000000,14.38,14.88,14.03,14.42,706305,0
+PSFE.US,D,20230104,000000,14.93,15.39,14.62,15.13,487967,0
+PSFE.US,D,20230105,000000,15,16.399,14.33,16.3,708734,0
+PSFE.US,D,20230106,000000,16.59,17.005,16,16.74,618242,0
+PSFE.US,D,20230109,000000,17.07,17.8,16.95,17.06,617343,0
+PSFE.US,D,20230110,000000,17.13,17.75,17,17.74,436727,0
+PSFE.US,D,20230111,000000,17.91,18.295,17.335,17.5,507588,0
+PSFE.US,D,20230112,000000,17.67,18.55,17.3001,18.48,490373,0
+PSFE.US,D,20230113,000000,18.26,18.84,18.12,18.33,430488,0
+PSFE.US,D,20230117,000000,18.33,18.8,17.87,18.8,516825,0
+PSFE.US,D,20230118,000000,19.18,20.03,19.18,19.62,655314,0
+PSFE.US,D,20230119,000000,19.09,21.11,18.75,21.01,904105,0
+PSFE.US,D,20230120,000000,21.2,21.57,20.44,21.33,463765,0
+PSFE.US,D,20230123,000000,21.34,21.79,20.125,20.48,712218,0
+PSFE.US,D,20230124,000000,20.17,20.89,20.06,20.33,332904,0
+PSFE.US,D,20230125,000000,20.04,20.27,19.4,20.16,330620,0
+PSFE.US,D,20230126,000000,20.56,20.92,20.01,20.6,218446,0
+PSFE.US,D,20230127,000000,20.45,21.5227,20.42,21.06,275304,0
+PSFE.US,D,20230130,000000,20.38,20.74,19.94,20.32,344698,0
+PSFE.US,D,20230131,000000,20.27,21.12,20.27,21.04,287859,0
+PSFE.US,D,20230201,000000,20.92,22.08,20.92,21.9,372533,0
+PSFE.US,D,20230202,000000,22.76,24.09,22.72,23.42,717784,0
+PSFE.US,D,20230203,000000,22.72,23.79,22.631,23.18,299293,0
+PSFE.US,D,20230206,000000,22.84,23.25,22.53,22.89,293546,0
+PSFE.US,D,20230207,000000,22.76,23.315,22.41,23.1,301461,0
+PSFE.US,D,20230208,000000,22.92,23.37,22.54,22.57,431810,0
+PSFE.US,D,20230209,000000,23.03,23.25,21.77,21.94,324801,0
+PSFE.US,D,20230210,000000,21.5,21.86,21.19,21.45,314648,0
+PSFE.US,D,20230213,000000,21.44,22.05,21.065,21.94,308885,0
+PSFE.US,D,20230214,000000,21.62,22.37,21.47,22.09,210102,0
+PSFE.US,D,20230215,000000,21.84,23.56,21.84,23.54,307800,0
+PSFE.US,D,20230216,000000,22.77,23.18,22.05,22.12,291288,0
+PSFE.US,D,20230217,000000,21.79,21.79,20.55,21.22,382573,0
+PSFE.US,D,20230221,000000,20.6,21.19,20.52,21.06,273823,0
+PSFE.US,D,20230222,000000,21.14,21.77,20.8,21.74,273052,0
+PSFE.US,D,20230223,000000,22,22.13,20.66,20.85,354145,0
+PSFE.US,D,20230224,000000,20.13,20.345,19.96,20.18,212564,0
+PSFE.US,D,20230227,000000,20.39,20.39,19.57,19.65,253210,0
+PSFE.US,D,20230228,000000,19.61,20.217,19.61,19.94,262286,0
+PSFE.US,D,20230301,000000,19.94,20.01,18.89,18.93,262727,0
+PSFE.US,D,20230302,000000,18.58,19.33,18.4,19.29,266541,0
+PSFE.US,D,20230303,000000,19.48,20.39,19.44,20.36,295359,0
+PSFE.US,D,20230306,000000,20.45,21.06,20.14,20.31,414406,0
+PSFE.US,D,20230307,000000,20.34,21.03,19.91,20.05,389095,0
+PSFE.US,D,20230308,000000,20,20.58,19.94,20.3,449907,0
+PSFE.US,D,20230309,000000,21.55,24.25,20.98,21.03,1291692,0
+PSFE.US,D,20230310,000000,20.89,21.46,19.07,19.14,695742,0
+PSFE.US,D,20230313,000000,18.65,19.7526,18.07,18.92,581787,0
+PSFE.US,D,20230314,000000,19.22,19.51,18.235,18.39,499414,0
+PSFE.US,D,20230315,000000,17.58,18.6,17.58,18.11,445669,0
+PSFE.US,D,20230316,000000,17.93,18.32,17.32,17.41,416322,0
+PSFE.US,D,20230317,000000,17.14,17.32,16.51,16.98,805368,0
+PSFE.US,D,20230320,000000,16.94,17.41,16.65,16.65,434051,0
+PSFE.US,D,20230321,000000,16.93,17.79,16.86,17.41,452739,0
+PSFE.US,D,20230322,000000,17.42,17.42,16.01,16.02,429153,0
+PSFE.US,D,20230323,000000,16.1,17.12,16.1,16.31,403716,0
+PSFE.US,D,20230324,000000,16.04,16.34,15.9,16.04,366568,0
+PSFE.US,D,20230327,000000,16.21,16.86,16.2,16.58,360806,0
+PSFE.US,D,20230328,000000,16.44,16.81,16.3,16.38,254945,0
+PSFE.US,D,20230329,000000,16.69,17.12,16.56,16.88,276220,0
+PSFE.US,D,20230330,000000,17.09,17.1451,16.24,16.25,350818,0
+PSFE.US,D,20230331,000000,16.39,17.55,16.39,17.27,361744,0
+PSFE.US,D,20230403,000000,17.11,17.54,16.8,17.07,310491,0
+PSFE.US,D,20230404,000000,17.2,17.21,16.49,16.64,218079,0
+PSFE.US,D,20230405,000000,16.34,16.51,15.42,15.53,350418,0
+PSFE.US,D,20230406,000000,15.54,15.7299,15.17,15.61,263343,0
+PSFE.US,D,20230410,000000,15.44,15.74,15.15,15.73,421539,0
+PSFE.US,D,20230411,000000,15.88,16.77,15.77,16.55,316390,0
+PSFE.US,D,20230412,000000,16.86,17.09,15.71,15.76,278911,0
+PSFE.US,D,20230413,000000,15.9,16.35,15.885,16.13,168742,0
+PSFE.US,D,20230414,000000,16.03,16.35,15.552,15.72,185840,0
+PSFE.US,D,20230417,000000,15.75,15.84,15.55,15.78,168931,0
+PSFE.US,D,20230418,000000,15.83,15.95,15.55,15.78,209705,0
+PSFE.US,D,20230419,000000,15.55,16.02,15.44,15.99,200129,0
+PSFE.US,D,20230420,000000,15.79,16.05,15.7,15.82,196971,0
+PSFE.US,D,20230421,000000,15.88,16.2499,15.625,15.74,226228,0
+PSFE.US,D,20230424,000000,15.67,15.73,15.33,15.52,223034,0
+PSFE.US,D,20230425,000000,15.28,15.38,14.14,14.15,374140,0
+PSFE.US,D,20230426,000000,14.13,14.5,13.45,13.49,256464,0
+PSFE.US,D,20230427,000000,13.61,13.77,13.3,13.53,256925,0
+PSFE.US,D,20230428,000000,13.47,14.629,13.33,14.36,369988,0
+PSFE.US,D,20230501,000000,14.42,14.845,13.9501,14.17,231811,0
+PSFE.US,D,20230502,000000,14.05,14.0937,13.43,13.59,246010,0
+PSFE.US,D,20230503,000000,13.68,13.9,13.35,13.4,331949,0
+PSFE.US,D,20230504,000000,13.26,13.31,12.9001,13.22,348605,0
+PSFE.US,D,20230505,000000,13.57,14.08,13.57,13.95,209119,0
+PSFE.US,D,20230508,000000,14.09,14.45,13.98,14.43,219434,0
+PSFE.US,D,20230509,000000,14.22,14.38,13.83,14.32,227049,0
+PSFE.US,D,20230510,000000,14.61,14.645,13.59,13.67,285995,0
+PSFE.US,D,20230511,000000,13.54,13.8,13.13,13.78,247999,0
+PSFE.US,D,20230512,000000,13.87,13.87,13.16,13.37,271142,0
+PSFE.US,D,20230515,000000,13.5,14.54,13.49,14.49,596770,0
+PSFE.US,D,20230516,000000,14.05,14.333,12.65,12.71,750005,0
+PSFE.US,D,20230517,000000,12.57,12.58,11.4301,11.95,809779,0
+PSFE.US,D,20230518,000000,11.93,11.98,10.93,10.99,1098826,0
+PSFE.US,D,20230519,000000,11.14,11.57,10.9067,11.04,643258,0
+PSFE.US,D,20230522,000000,11.03,11.63,10.92,11.63,717713,0
+PSFE.US,D,20230523,000000,11.6,11.66,10.95,11.05,756143,0
+PSFE.US,D,20230524,000000,10.94,10.98,10.27,10.43,858516,0
+PSFE.US,D,20230525,000000,10.25,10.4,9.85,9.9,883289,0
+PSFE.US,D,20230526,000000,10,10.13,9.69,9.75,512190,0
+PSFE.US,D,20230530,000000,9.93,10.055,9.49,9.6,451911,0
+PSFE.US,D,20230531,000000,9.54,9.67,9.34,9.66,646879,0
+PSFE.US,D,20230601,000000,9.69,10.0599,9.455,9.51,684213,0
+PSFE.US,D,20230602,000000,9.75,10.09,9.65,9.96,533684,0
+PSFE.US,D,20230605,000000,9.92,9.92,9.51,9.54,410704,0
+PSFE.US,D,20230606,000000,9.53,10.2299,9.41,10.22,481185,0
+PSFE.US,D,20230607,000000,10.33,10.74,10.32,10.61,605623,0
+PSFE.US,D,20230608,000000,10.52,10.58,10.1092,10.35,610588,0
+PSFE.US,D,20230609,000000,10.37,10.4023,10.04,10.1,393823,0
+PSFE.US,D,20230612,000000,10.19,11.07,10.13,10.59,619408,0
+PSFE.US,D,20230613,000000,10.69,11.38,10.63,11.1,527536,0
+PSFE.US,D,20230614,000000,11.26,11.46,11.01,11.18,604355,0
+PSFE.US,D,20230615,000000,10.96,11.17,10.56,11.08,550749,0
+PSFE.US,D,20230616,000000,11.32,11.32,10.71,10.74,1552030,0
+PSFE.US,D,20230620,000000,10.67,11.31,10.49,11.28,669648,0
+PSFE.US,D,20230621,000000,11.2,11.25,10.785,11.19,549892,0
+PSFE.US,D,20230622,000000,11.11,11.11,10.66,10.72,388970,0
+PSFE.US,D,20230623,000000,10.52,10.75,10.41,10.63,847178,0
+PSFE.US,D,20230626,000000,10.58,10.81,9.95,9.96,450444,0
+PSFE.US,D,20230627,000000,10.06,10.06,9.72,9.89,448299,0
+PSFE.US,D,20230628,000000,9.84,9.99,9.71,9.89,286502,0
+PSFE.US,D,20230629,000000,9.94,10.29,9.826,10.1,401813,0
+PSFE.US,D,20230630,000000,10.25,10.29,9.95,10.09,279872,0
+PSFE.US,D,20230703,000000,10.15,10.53,10.15,10.26,228415,0
+PSFE.US,D,20230705,000000,10.1,10.45,9.86,10.33,349991,0
+PSFE.US,D,20230706,000000,10.1,10.165,9.83,10.04,427929,0
+PSFE.US,D,20230707,000000,10.02,11.1,10.0001,10.86,774659,0
+PSFE.US,D,20230710,000000,10.9,11.46,10.79,11.38,447328,0
+PSFE.US,D,20230711,000000,11.5,11.755,11.35,11.62,387603,0
+PSFE.US,D,20230712,000000,12,12.09,11.65,11.68,373920,0
+PSFE.US,D,20230713,000000,11.93,12.245,11.7013,11.78,901363,0
+PSFE.US,D,20230714,000000,11.82,12.09,11.37,11.57,420724,0
+PSFE.US,D,20230717,000000,11.72,12.53,11.54,12.32,463829,0
+PSFE.US,D,20230718,000000,12.46,12.64,11.98,12.07,376992,0
+PSFE.US,D,20230719,000000,12.24,12.42,11.93,12.07,355520,0
+PSFE.US,D,20230720,000000,12,12.22,11.8,11.86,285020,0
+PSFE.US,D,20230721,000000,12.01,12.06,11.6,11.66,244297,0
+PSFE.US,D,20230724,000000,11.76,11.85,11.47,11.7,339616,0
+PSFE.US,D,20230725,000000,11.72,11.9,11.5,11.52,221061,0
+PSFE.US,D,20230726,000000,11.46,11.76,11.46,11.71,230809,0
+PSFE.US,D,20230727,000000,11.78,11.95,11.27,11.36,300089,0
+PSFE.US,D,20230728,000000,11.56,11.78,11.37,11.58,266079,0
+PSFE.US,D,20230731,000000,11.68,12.14,11.68,12.03,296624,0
+PSFE.US,D,20230801,000000,11.93,12.13,11.66,12.1,219211,0
+PSFE.US,D,20230802,000000,11.81,11.87,11.4501,11.67,284933,0
+PSFE.US,D,20230803,000000,11.59,11.59,11.11,11.49,280946,0
+PSFE.US,D,20230804,000000,11.53,11.72,11.3,11.31,187821,0
+PSFE.US,D,20230807,000000,11.35,11.59,11.11,11.58,262364,0
+PSFE.US,D,20230808,000000,11.33,11.77,11.09,11.61,430115,0
+PSFE.US,D,20230809,000000,11.56,11.57,11.14,11.24,325735,0
+PSFE.US,D,20230810,000000,11.29,12.11,11.29,11.99,543571,0
+PSFE.US,D,20230811,000000,11.91,12.12,11.46,12.04,374201,0
+PSFE.US,D,20230814,000000,12.03,12.03,11.57,11.82,659826,0
+PSFE.US,D,20230815,000000,13,15.08,12.89,14.64,3005744,0
+PSFE.US,D,20230816,000000,14.54,14.85,13.6,13.61,951756,0
+PSFE.US,D,20230817,000000,13.49,13.5,12.24,12.29,1055533,0
+PSFE.US,D,20230818,000000,12.11,12.49,12.04,12.37,589693,0
+PSFE.US,D,20230821,000000,12.39,12.39,11.99,12.06,401195,0
+PSFE.US,D,20230822,000000,12.15,12.705,11.94,12.66,339278,0
+PSFE.US,D,20230823,000000,12.72,12.83,12.5,12.72,239572,0
+PSFE.US,D,20230824,000000,12.8,12.8,12.25,12.31,315389,0
+PSFE.US,D,20230825,000000,12.4,12.63,12.12,12.34,460370,0
+PSFE.US,D,20230828,000000,12.42,12.76,12.31,12.58,469639,0
+PSFE.US,D,20230829,000000,12.54,13.15,12.32,12.85,550471,0
+PSFE.US,D,20230830,000000,12.79,13.05,12.73,13.01,444128,0
+PSFE.US,D,20230831,000000,13.1,13.21,12.915,13.1,429925,0
+PSFE.US,D,20230901,000000,13.26,13.67,13.25,13.61,414618,0
+PSFE.US,D,20230905,000000,13.28,13.46,13.05,13.31,436382,0
+PSFE.US,D,20230906,000000,13.34,13.52,13,13.24,357385,0
+PSFE.US,D,20230907,000000,13.04,13.1505,12.87,13.02,321134,0
+PSFE.US,D,20230908,000000,13.03,13.03,12.6,12.75,297568,0
+PSFE.US,D,20230911,000000,12.87,13.225,12.82,13.16,208385,0
+PSFE.US,D,20230912,000000,12.98,13.46,12.98,13.2,259197,0
+PSFE.US,D,20230913,000000,13.34,13.37,12.9,13,327405,0
+PSFE.US,D,20230914,000000,13.15,13.38,13.01,13.38,261800,0
+PSFE.US,D,20230915,000000,13.38,13.76,13.07,13.07,535768,0
+PSFE.US,D,20230918,000000,13.04,13.2,12.493,12.54,369608,0
+PSFE.US,D,20230919,000000,12.55,12.87,12.46,12.83,289597,0
+PSFE.US,D,20230920,000000,12.88,13.1137,12.71,12.73,203069,0
+PSFE.US,D,20230921,000000,12.4,12.53,12.19,12.24,266294,0
+PSFE.US,D,20230922,000000,12.31,12.32,11.9,12.01,379017,0
+PSFE.US,D,20230925,000000,11.82,12.105,11.76,12.06,174790,0
+PSFE.US,D,20230926,000000,11.96,12.1,11.81,11.91,222475,0
+PSFE.US,D,20230927,000000,12.03,12.19,11.84,12.07,232074,0
+PSFE.US,D,20230928,000000,12.05,12.1,11.7101,11.75,308692,0
+PSFE.US,D,20230929,000000,11.89,12.19,11.85,11.99,349656,0
+PSFE.US,D,20231002,000000,11.9,11.9,11.44,11.51,495365,0
+PSFE.US,D,20231003,000000,11.32,11.64,11.11,11.2,452085,0
+PSFE.US,D,20231004,000000,11.17,11.32,10.59,10.91,449529,0
+PSFE.US,D,20231005,000000,10.84,10.93,10.53,10.85,384759,0
+PSFE.US,D,20231006,000000,10.64,11.19,10.62,11.03,357353,0
+PSFE.US,D,20231009,000000,10.91,11.24,10.82,11.02,321533,0
+PSFE.US,D,20231010,000000,11.04,11.37,11.04,11.25,524047,0
+PSFE.US,D,20231011,000000,11.26,11.6,10.93,11.08,286948,0
+PSFE.US,D,20231012,000000,11.06,11.06,10.62,10.76,367103,0
+PSFE.US,D,20231013,000000,10.78,10.86,10.34,10.44,455384,0
+PSFE.US,D,20231016,000000,10.55,10.88,10.39,10.68,365910,0
+PSFE.US,D,20231017,000000,10.52,11.4128,10.52,11.3,259984,0
+PSFE.US,D,20231018,000000,11.15,11.3,10.83,10.87,282303,0
+PSFE.US,D,20231019,000000,10.84,11.3,10.63,11.03,531019,0
+PSFE.US,D,20231020,000000,10.55,10.82,10.16,10.26,868211,0
+PSFE.US,D,20231023,000000,10.05,10.24,9.65,9.71,567182,0
+PSFE.US,D,20231024,000000,9.75,10.2801,9.75,10.23,276526,0
+PSFE.US,D,20231025,000000,10.03,10.08,9.7,9.96,399766,0
+PSFE.US,D,20231026,000000,9.94,10.1099,9.7,9.74,553566,0
+PSFE.US,D,20231027,000000,9.78,9.8,9.5,9.58,377126,0
+PSFE.US,D,20231030,000000,9.72,9.78,9.25,9.32,439680,0
+PSFE.US,D,20231031,000000,9.34,9.99,9.34,9.72,277094,0
+PSFE.US,D,20231101,000000,9.64,9.6524,9.26,9.45,295023,0
+PSFE.US,D,20231102,000000,9.76,10.3,9.73,10.25,390069,0
+PSFE.US,D,20231103,000000,10.64,11.045,10.62,10.79,330498,0
+PSFE.US,D,20231106,000000,10.78,10.78,10.38,10.5,212454,0
+PSFE.US,D,20231107,000000,10.49,10.78,10.44,10.7,224547,0
+PSFE.US,D,20231108,000000,10.69,10.88,10.47,10.88,250548,0
+PSFE.US,D,20231109,000000,11,11.12,10.1,10.33,490135,0
+PSFE.US,D,20231110,000000,10.44,10.51,10.2,10.5,385134,0
+PSFE.US,D,20231113,000000,10.42,10.8786,10.36,10.7,589343,0
+PSFE.US,D,20231114,000000,12.06,13.59,11.1301,13.59,2385478,0
+PSFE.US,D,20231115,000000,13.67,14.15,13.3,13.31,925491,0
+PSFE.US,D,20231116,000000,13.18,13.3,12.55,12.88,863220,0
+PSFE.US,D,20231117,000000,13.01,13.13,12.71,12.73,570434,0
+PSFE.US,D,20231120,000000,12.56,12.838,12.47,12.61,694819,0
+PSFE.US,D,20231121,000000,12.44,12.5457,12.22,12.28,416251,0
+PSFE.US,D,20231122,000000,12.33,12.5,11.29,11.45,1066806,0
+PSFE.US,D,20231124,000000,11.31,11.8,11.23,11.37,668389,0
+PSFE.US,D,20231127,000000,11.28,11.3,10.6,10.62,917563,0
+PSFE.US,D,20231128,000000,10.56,10.68,10.24,10.39,1238745,0
+PSFE.US,D,20231129,000000,10.61,11.2672,10.55,10.59,579530,0
+PSFE.US,D,20231130,000000,10.52,10.65,10.05,10.11,712637,0
+PSFE.US,D,20231201,000000,10.05,10.85,10.0485,10.79,768177,0
+PSFE.US,D,20231204,000000,10.79,10.96,10.32,10.41,599655,0
+PSFE.US,D,20231205,000000,10.25,10.48,10.08,10.34,520253,0
+PSFE.US,D,20231206,000000,10.46,10.56,10.17,10.22,431287,0
+PSFE.US,D,20231207,000000,10.28,10.42,10.17,10.33,529420,0
+PSFE.US,D,20231208,000000,10.51,10.77,10.34,10.69,564089,0
+PSFE.US,D,20231211,000000,10.65,10.85,10.29,10.47,496455,0
+PSFE.US,D,20231212,000000,10.47,10.55,10.21,10.33,528442,0
+PSFE.US,D,20231213,000000,10.36,11.24,10.27,11.19,647324,0
+PSFE.US,D,20231214,000000,11.52,11.86,11.41,11.65,821838,0
+PSFE.US,D,20231215,000000,11.89,11.89,11.17,11.23,1337849,0
+PSFE.US,D,20231218,000000,11.27,11.37,11.019,11.1,500776,0
+PSFE.US,D,20231219,000000,11.26,11.925,11.26,11.76,558470,0
+PSFE.US,D,20231220,000000,11.79,12.09,11.4099,11.42,543038,0
+PSFE.US,D,20231221,000000,11.63,11.98,11.6025,11.95,462616,0
+PSFE.US,D,20231222,000000,11.93,12.19,11.885,12.07,433172,0
+PSFE.US,D,20231226,000000,12.09,12.505,12.09,12.43,374544,0
+PSFE.US,D,20231227,000000,12.34,13.1802,12.34,12.91,511644,0
+PSFE.US,D,20231228,000000,12.83,13.44,12.7151,13.3,451967,0
+PSFE.US,D,20231229,000000,13.05,13.3099,12.73,12.79,624709,0
+PSFE.US,D,20240102,000000,12.73,13.12,12.4657,12.58,601648,0
+PSFE.US,D,20240103,000000,12.38,12.48,11.98,12.25,470224,0
+PSFE.US,D,20240104,000000,12.23,12.64,12.09,12.51,388296,0
+PSFE.US,D,20240105,000000,12.29,12.67,12.27,12.5,464699,0
+PSFE.US,D,20240108,000000,12.42,13.51,12.4,13.36,590743,0
+PSFE.US,D,20240109,000000,13.05,13.34,13.04,13.07,388123,0
+PSFE.US,D,20240110,000000,12.98,13.1,12.5,13.08,433444,0
+PSFE.US,D,20240111,000000,13,13.7098,12.73,13.59,776104,0
+PSFE.US,D,20240112,000000,13.9,14.02,13.46,13.58,401723,0
+PSFE.US,D,20240116,000000,13.11,13.545,13,13.47,608582,0
+PSFE.US,D,20240117,000000,13.54,14.2599,13.5,14.19,851297,0
+PSFE.US,D,20240118,000000,14.4,14.48,13.98,14.1,491227,0
+PSFE.US,D,20240119,000000,14.07,14.38,13.95,14.22,352994,0
+PSFE.US,D,20240122,000000,14.42,14.63,14.07,14.21,457653,0
+PSFE.US,D,20240123,000000,14.45,14.65,14.06,14.2,343182,0
+PSFE.US,D,20240124,000000,14.52,15.04,14,14.99,1070442,0
+PSFE.US,D,20240125,000000,15.4,15.4,14.98,15.04,536072,0
+PSFE.US,D,20240126,000000,15.2,16.21,14.99,15.73,972333,0
+PSFE.US,D,20240129,000000,15.66,16.17,15.5404,16,414363,0
+PSFE.US,D,20240130,000000,15.81,16.08,15.38,15.47,519494,0
+PSFE.US,D,20240131,000000,15.44,15.62,14.86,14.88,400939,0
+PSFE.US,D,20240201,000000,15.03,15.275,14.81,15.04,345017,0
+PSFE.US,D,20240202,000000,14.84,15,14.65,14.74,306439,0
+PSFE.US,D,20240205,000000,14.48,14.55,13.86,13.91,289309,0
+PSFE.US,D,20240206,000000,13.9,14.29,13.84,14.17,250340,0
+PSFE.US,D,20240207,000000,14.22,14.22,13.64,13.89,282705,0
+PSFE.US,D,20240208,000000,13.79,13.92,13.523,13.63,252720,0
+PSFE.US,D,20240209,000000,13.59,13.81,13.46,13.74,202161,0
+PSFE.US,D,20240212,000000,13.76,14.3463,13.76,14.2,326566,0
+PSFE.US,D,20240213,000000,13.5,13.675,13.02,13.03,501000,0
+PSFE.US,D,20240214,000000,13.37,13.57,13.25,13.49,312836,0
+PSFE.US,D,20240215,000000,13.64,14.415,13.62,14.33,316768,0
+PSFE.US,D,20240216,000000,13.97,14.17,13.68,13.69,338033,0
+PSFE.US,D,20240220,000000,13.37,13.92,13.37,13.67,274959,0
+PSFE.US,D,20240221,000000,13.45,13.45,13.085,13.2,222096,0
+PSFE.US,D,20240222,000000,13.27,13.65,13.17,13.32,379259,0
+PSFE.US,D,20240223,000000,13.38,13.78,13.33,13.74,166047,0
+PSFE.US,D,20240226,000000,13.63,14.13,13.62,14.01,201671,0
+PSFE.US,D,20240227,000000,14.18,14.49,14,14.33,235213,0
+PSFE.US,D,20240228,000000,14.12,14.55,14.07,14.28,221322,0
+PSFE.US,D,20240229,000000,14.5,14.98,14.39,14.4,361595,0
+PSFE.US,D,20240301,000000,14.43,14.635,14.166,14.53,224776,0
+PSFE.US,D,20240304,000000,14.52,14.52,14.1319,14.28,286720,0
+PSFE.US,D,20240305,000000,14.14,14.19,13.82,13.86,406993,0
+PSFE.US,D,20240306,000000,14.13,14.55,13.94,14.23,598220,0
+PSFE.US,D,20240307,000000,14,14.18,11.935,12.53,2287702,0
+PSFE.US,D,20240308,000000,12.48,12.87,12.15,12.17,726758,0
+PSFE.US,D,20240311,000000,12.06,12.715,12.02,12.64,861645,0
+PSFE.US,D,20240312,000000,12.61,12.865,12.4,12.85,817073,0
+PSFE.US,D,20240313,000000,12.77,13.27,12.77,13.13,689486,0
+PSFE.US,D,20240314,000000,12.97,13.24,12.82,13.14,530319,0
+PSFE.US,D,20240315,000000,12.99,13.39,12.94,13.22,912602,0
+PSFE.US,D,20240318,000000,13.25,14.22,13.1102,14.22,644852,0
+PSFE.US,D,20240319,000000,14.07,14.75,14.04,14.73,583243,0
+PSFE.US,D,20240320,000000,14.8,15.395,14.8,15.35,600373,0
+PSFE.US,D,20240321,000000,15.43,15.7,15.03,15.1,568306,0
+PSFE.US,D,20240322,000000,15.12,15.21,14.56,14.64,412168,0
+PSFE.US,D,20240325,000000,14.71,15.09,14.7,14.73,460390,0
+PSFE.US,D,20240326,000000,14.96,15.18,14.73,14.76,462773,0
+PSFE.US,D,20240327,000000,14.92,15.37,14.75,15.35,497763,0
+PSFE.US,D,20240328,000000,15.43,15.89,15.43,15.79,475436,0
+PSFE.US,D,20240401,000000,15.79,15.99,15.61,15.69,306799,0
+PSFE.US,D,20240402,000000,15.4,15.985,15.31,15.98,357650,0
+PSFE.US,D,20240403,000000,15.9,16.7997,15.86,16.75,509230,0
+PSFE.US,D,20240404,000000,16.8,17.178,16.18,16.21,363021,0
+PSFE.US,D,20240405,000000,16.13,16.32,15.99,16.03,231427,0
+PSFE.US,D,20240408,000000,16.2,16.5,16.2,16.42,260957,0
+PSFE.US,D,20240409,000000,16.5,16.79,16.49,16.51,327375,0
+PSFE.US,D,20240410,000000,15.8,16.18,15.56,15.74,381165,0
+PSFE.US,D,20240411,000000,15.86,15.95,15.48,15.89,285156,0
+PSFE.US,D,20240412,000000,15.7,15.89,15.43,15.46,325242,0
+PSFE.US,D,20240415,000000,15.46,15.6,14.64,14.68,452314,0
+PSFE.US,D,20240416,000000,14.7,14.895,14.53,14.66,326957,0
+PSFE.US,D,20240417,000000,14.79,14.87,14.42,14.52,325615,0
+PSFE.US,D,20240418,000000,14.58,14.795,14.26,14.33,356732,0
+PSFE.US,D,20240419,000000,14.2,14.575,14.12,14.23,288029,0
+PSFE.US,D,20240422,000000,14.31,14.46,14.12,14.44,229757,0
+PSFE.US,D,20240423,000000,14.44,14.975,14.44,14.8,306751,0
+PSFE.US,D,20240424,000000,14.69,14.76,14.39,14.61,221868,0
+PSFE.US,D,20240425,000000,14.29,14.535,14.1,14.5,240000,0
+PSFE.US,D,20240426,000000,14.65,14.75,14.29,14.46,227534,0
+PSFE.US,D,20240429,000000,14.63,14.74,14.6,14.65,178671,0
+PSFE.US,D,20240430,000000,14.48,14.59,14.2,14.22,264899,0
+PSFE.US,D,20240501,000000,14.21,14.56,14.06,14.17,278890,0
+PSFE.US,D,20240502,000000,14.4,14.68,14.13,14.62,234192,0
+PSFE.US,D,20240503,000000,15.14,15.2,14.71,15.02,348900,0
+PSFE.US,D,20240506,000000,15.16,15.46,15.135,15.24,211446,0
+PSFE.US,D,20240507,000000,15.24,15.275,14.91,14.91,254738,0
+PSFE.US,D,20240508,000000,14.69,15,14.66,14.94,188908,0
+PSFE.US,D,20240509,000000,14.99,15.63,14.82,15.61,366776,0
+PSFE.US,D,20240510,000000,15.57,15.73,15.03,15.18,192350,0
+PSFE.US,D,20240513,000000,15.43,15.92,15.4,15.67,528598,0
+PSFE.US,D,20240514,000000,18.5,19.8341,18.02,18.84,1736948,0
+PSFE.US,D,20240515,000000,19,19.4,17.89,18.21,707648,0
+PSFE.US,D,20240516,000000,18.21,18.275,17.68,17.98,534641,0
+PSFE.US,D,20240517,000000,18.21,18.475,17.93,18.17,418322,0
+PSFE.US,D,20240520,000000,18.18,18.21,17.65,17.89,459845,0
+PSFE.US,D,20240521,000000,17.8,18.2,17.62,18.07,468940,0
+PSFE.US,D,20240522,000000,17.91,18.39,17.75,18.38,330677,0
+PSFE.US,D,20240523,000000,18.46,18.48,17.92,18.23,314245,0
+PSFE.US,D,20240524,000000,18.25,18.74,18.17,18.5,272259,0
+PSFE.US,D,20240528,000000,18.61,18.61,18.06,18.47,268988,0
+PSFE.US,D,20240529,000000,18.09,18.48,17.91,18.3,253164,0
+PSFE.US,D,20240530,000000,18.48,18.73,18.38,18.44,282090,0
+PSFE.US,D,20240531,000000,18.58,18.68,18.17,18.18,413275,0
+PSFE.US,D,20240603,000000,18.54,18.58,17.82,18.08,278448,0
+PSFE.US,D,20240604,000000,17.95,18,17.54,17.8,342996,0
+PSFE.US,D,20240605,000000,17.91,18.04,17.69,18.02,293721,0
+PSFE.US,D,20240606,000000,17.89,18.2999,17.89,18.18,316377,0
+PSFE.US,D,20240607,000000,17.93,18.23,17.79,18.11,239279,0
+PSFE.US,D,20240610,000000,17.86,18.46,17.85,18.35,283730,0
+PSFE.US,D,20240611,000000,18.18,18.53,17.875,18.44,266344,0
+PSFE.US,D,20240612,000000,19,19.105,18.48,18.57,464268,0
+PSFE.US,D,20240613,000000,18.52,18.65,17.8,18.01,372967,0
+PSFE.US,D,20240614,000000,17.76,17.99,17.44,17.54,256365,0
+PSFE.US,D,20240617,000000,17.54,17.59,17.21,17.54,250510,0
+PSFE.US,D,20240618,000000,17.42,17.77,17.3101,17.68,422743,0
+PSFE.US,D,20240620,000000,17.55,17.955,17.5119,17.95,252204,0
+PSFE.US,D,20240621,000000,17.92,17.95,17.49,17.55,616870,0
+PSFE.US,D,20240624,000000,17.56,18.16,17.55,18.09,237721,0
+PSFE.US,D,20240625,000000,18,18.0338,17.68,17.8,301558,0
+PSFE.US,D,20240626,000000,17.68,17.92,17.63,17.83,253012,0
+PSFE.US,D,20240627,000000,17.84,17.845,17.44,17.5,238858,0
+PSFE.US,D,20240628,000000,17.63,17.75,17.39,17.68,472776,0
+PSFE.US,D,20240701,000000,17.73,17.75,17.19,17.24,232161,0
+PSFE.US,D,20240702,000000,17.3,17.94,17.06,17.92,211513,0
+PSFE.US,D,20240703,000000,17.94,18.08,17.64,17.74,119685,0
+PSFE.US,D,20240705,000000,17.66,17.82,17.44,17.8,190963,0
+PSFE.US,D,20240708,000000,17.8,18,17.715,17.83,203566,0
+PSFE.US,D,20240709,000000,17.79,18.08,17.47,17.66,343239,0
+PSFE.US,D,20240710,000000,17.74,17.74,17.16,17.54,319746,0
+PSFE.US,D,20240711,000000,17.99,19.05,17.93,18.59,586008,0
+PSFE.US,D,20240712,000000,18.82,19.15,18.81,18.84,313627,0
+PSFE.US,D,20240715,000000,19.05,19.96,18.9114,19.84,290429,0
+PSFE.US,D,20240716,000000,20,20.54,19.98,20.52,358020,0
+PSFE.US,D,20240717,000000,20.2,21.07,20.2,20.89,407496,0
+PSFE.US,D,20240718,000000,20.86,21.2,20.19,20.4,200839,0
+PSFE.US,D,20240719,000000,20.34,20.62,20.01,20.5,229083,0
+PSFE.US,D,20240722,000000,20.58,20.58,20.22,20.5,131889,0
+PSFE.US,D,20240723,000000,20.45,21.39,20.3301,21.25,198568,0
+PSFE.US,D,20240724,000000,21.03,21.49,20.63,20.65,226162,0
+PSFE.US,D,20240725,000000,20.59,21.68,20.5,20.99,352460,0
+PSFE.US,D,20240726,000000,21.57,21.75,21.06,21.67,251870,0
+PSFE.US,D,20240729,000000,21.78,21.89,21.28,21.54,220061,0
+PSFE.US,D,20240730,000000,21.56,21.88,21.2,21.38,224779,0
+PSFE.US,D,20240731,000000,21.53,21.6556,20.97,20.99,312877,0
+PSFE.US,D,20240801,000000,21.03,21.11,20.0641,20.26,249663,0
+PSFE.US,D,20240802,000000,19.3,19.58,19.05,19.42,216552,0
+PSFE.US,D,20240805,000000,18.09,18.62,17.8719,18.25,317994,0
+PSFE.US,D,20240806,000000,18.2,18.74,17.89,18.68,248269,0
+PSFE.US,D,20240807,000000,19.12,19.1987,18.47,18.67,172039,0
+PSFE.US,D,20240808,000000,18.99,19.52,18.832,19.49,155202,0
+PSFE.US,D,20240809,000000,19.47,19.607,19.1,19.57,228450,0
+PSFE.US,D,20240812,000000,19.57,19.61,19.15,19.36,465998,0
+PSFE.US,D,20240813,000000,21.1,21.38,19.73,20.59,669138,0
+PSFE.US,D,20240814,000000,20.89,20.97,19.898,20.55,340678,0
+PSFE.US,D,20240815,000000,21,21.95,20.8522,21.55,300685,0
+PSFE.US,D,20240816,000000,21.39,21.78,21.1,21.27,181018,0
+PSFE.US,D,20240819,000000,21.27,21.35,20.99,21.09,182440,0
+PSFE.US,D,20240820,000000,20.92,21.33,20.88,21.18,140943,0
+PSFE.US,D,20240821,000000,21.29,21.29,20.86,20.86,156803,0
+PSFE.US,D,20240822,000000,20.9,21.736,20.85,21.6,328915,0
+PSFE.US,D,20240823,000000,21.64,22.03,21.33,21.92,289736,0
+PSFE.US,D,20240826,000000,22.19,22.38,21.78,21.8,155313,0
+PSFE.US,D,20240827,000000,21.57,21.71,21.37,21.65,143817,0
+PSFE.US,D,20240828,000000,21.44,21.77,21.4,21.4,221990,0
+PSFE.US,D,20240829,000000,21.73,22.55,21.5,22.22,223010,0
+PSFE.US,D,20240830,000000,22.33,22.48,22.0108,22.4,160534,0
+PSFE.US,D,20240903,000000,21.7,21.96,21.405,21.7,260132,0
+PSFE.US,D,20240904,000000,22.07,22.31,21.61,21.68,148745,0
+PSFE.US,D,20240905,000000,21.87,22.045,21.64,21.99,129498,0
+PSFE.US,D,20240906,000000,22.03,22.17,21.11,21.34,175034,0
+PSFE.US,D,20240909,000000,21.52,21.94,21.385,21.45,198284,0
+PSFE.US,D,20240910,000000,21.45,22,21.16,21.84,215054,0
+PSFE.US,D,20240911,000000,21.64,22.03,21.26,21.98,178081,0
+PSFE.US,D,20240912,000000,21.88,22.64,21.88,22.39,194317,0
+PSFE.US,D,20240913,000000,22.64,23.24,22.49,22.67,209182,0
+PSFE.US,D,20240916,000000,22.69,22.89,22.52,22.87,150993,0
+PSFE.US,D,20240917,000000,23.03,23.11,22.64,22.82,186580,0
+PSFE.US,D,20240918,000000,22.82,23.5,22.531,22.54,172503,0
+PSFE.US,D,20240919,000000,23.17,23.17,22.27,22.56,162288,0
+PSFE.US,D,20240920,000000,22.27,22.42,22.0901,22.21,317199,0
+PSFE.US,D,20240923,000000,22.31,22.68,22.16,22.16,122734,0
+PSFE.US,D,20240924,000000,22.28,22.3082,21.87,22.05,122306,0
+PSFE.US,D,20240925,000000,21.92,22.09,21.6,21.73,162441,0
+PSFE.US,D,20240926,000000,22.12,22.12,21.615,21.84,187937,0
+PSFE.US,D,20240927,000000,22.05,22.71,21.92,22.35,208269,0
+PSFE.US,D,20240930,000000,22.116,22.54,22.116,22.43,152356,0
+PSFE.US,D,20241001,000000,22.34,22.34,21.88,21.89,215521,0
+PSFE.US,D,20241002,000000,21.78,21.89,21.5,21.6,142204,0
+PSFE.US,D,20241003,000000,21.42,21.63,21.2214,21.57,169380,0
+PSFE.US,D,20241004,000000,21.94,21.94,21.42,21.79,157533,0
+PSFE.US,D,20241007,000000,21.64,21.75,21.195,21.22,142802,0
+PSFE.US,D,20241008,000000,21.4,21.6501,21.189,21.6,134814,0
+PSFE.US,D,20241009,000000,21.53,21.64,21.28,21.53,120430,0
+PSFE.US,D,20241010,000000,21.28,21.725,21.0733,21.25,149153,0
+PSFE.US,D,20241011,000000,21.42,21.83,21.2808,21.77,148744,0
+PSFE.US,D,20241014,000000,21.87,22.28,21.7901,21.99,211162,0
+PSFE.US,D,20241015,000000,22.11,22.39,21.74,22.06,152137,0
+PSFE.US,D,20241016,000000,22.29,23.305,22.0646,23.25,278397,0
+PSFE.US,D,20241017,000000,23.19,23.19,22.735,22.83,198108,0
+PSFE.US,D,20241018,000000,22.86,23.21,22.74,22.74,108308,0
+PSFE.US,D,20241021,000000,22.59,22.67,22.07,22.14,119586,0
+PSFE.US,D,20241022,000000,22.07,22.18,21.81,22.18,166132,0
+PSFE.US,D,20241023,000000,22.1,22.37,21.72,21.89,144668,0
+PSFE.US,D,20241024,000000,22,22.025,21.6,21.81,124846,0
+PSFE.US,D,20241025,000000,21.96,22.22,21.8,21.91,109485,0
+PSFE.US,D,20241028,000000,22,22.505,21.885,21.96,221939,0
+PSFE.US,D,20241029,000000,21.83,22.37,21.635,22.2,167931,0
+PSFE.US,D,20241030,000000,22.15,22.41,21.91,21.91,107291,0
+PSFE.US,D,20241031,000000,22.08,22.08,21.23,21.24,175538,0
+PSFE.US,D,20241101,000000,21.49,21.76,21.3,21.34,165598,0
+PSFE.US,D,20241104,000000,21.32,21.68,21.23,21.42,142821,0
+PSFE.US,D,20241105,000000,21.22,22.01,21.22,21.93,163903,0
+PSFE.US,D,20241106,000000,22.99,23.31,22.76,23.07,312596,0
+PSFE.US,D,20241107,000000,22.95,23.25,22.59,22.98,268796,0
+PSFE.US,D,20241108,000000,23,24.725,22.95,24.45,689315,0
+PSFE.US,D,20241111,000000,24.9,26.15,24.9,25.72,524594,0
+PSFE.US,D,20241112,000000,25.46,26.25,25.16,25.47,429515,0
+PSFE.US,D,20241113,000000,20.8,20.82,18.5,19.02,1865934,0
+PSFE.US,D,20241114,000000,19.03,19.11,17.9,18.08,794543,0
+PSFE.US,D,20241115,000000,18.105,18.105,16.8261,17.67,760278,0
+PSFE.US,D,20241118,000000,17.5,17.7,17.04,17.06,509144,0
+PSFE.US,D,20241119,000000,16.79,17.53,16.6652,17.46,638151,0
+PSFE.US,D,20241120,000000,17.5,17.55,16.95,16.99,510858,0
+PSFE.US,D,20241121,000000,17.13,17.75,17.13,17.5,1273439,0
+PSFE.US,D,20241122,000000,17.41,17.72,17.1814,17.58,716064,0
+PSFE.US,D,20241125,000000,17.85,18.6,17.85,18.3,435357,0
+PSFE.US,D,20241126,000000,18.1106,18.93,18.1106,18.77,450866,0
+PSFE.US,D,20241127,000000,18.88,19.98,18.88,19.78,558214,0
+PSFE.US,D,20241129,000000,19.98,20.69,19.7,19.88,318515,0
+PSFE.US,D,20241202,000000,19.875,20.355,19.87,20.22,381705,0
+PSFE.US,D,20241203,000000,20.23,20.29,19.475,19.81,387528,0
+PSFE.US,D,20241204,000000,19.84,20.08,19.53,19.62,289088,0
+PSFE.US,D,20241205,000000,19.65,20.03,19.54,19.86,272607,0
+PSFE.US,D,20241206,000000,19.9778,20.425,19.9,20.03,211873,0
+PSFE.US,D,20241209,000000,20.33,20.45,19.37,19.38,359243,0
+PSFE.US,D,20241210,000000,19.2,19.49,18.97,19.21,378899,0
+PSFE.US,D,20241211,000000,19.335,19.57,19.13,19.41,198483,0
+PSFE.US,D,20241212,000000,19.44,19.58,18.92,18.96,178314,0
+PSFE.US,D,20241213,000000,19.13,19.16,18.605,18.65,376145,0
+PSFE.US,D,20241216,000000,18.6,18.92,18.47,18.49,241771,0
+PSFE.US,D,20241217,000000,18.08,18.39,17.53,18.1,299653,0
+PSFE.US,D,20241218,000000,18.15,18.48,16.835,17.07,482993,0
+PSFE.US,D,20241219,000000,17.18,17.52,16.93,17.29,401397,0
+PSFE.US,D,20241220,000000,17.03,17.49,17,17.28,696852,0
+PSFE.US,D,20241223,000000,17.2,17.38,16.98,17.22,353469,0
+PSFE.US,D,20241224,000000,17.22,17.48,17.115,17.46,148159,0
+PSFE.US,D,20241226,000000,17.14,17.75,17.09,17.66,232553,0
+PSFE.US,D,20241227,000000,17.4,17.56,17.05,17.38,210920,0
+PSFE.US,D,20241230,000000,17.07,17.415,16.9343,17.12,270660,0
+PSFE.US,D,20241231,000000,17.27,17.375,16.99,17.1,316545,0
+PSFE.US,D,20250102,000000,17.39,17.69,17.09,17.31,215881,0
+PSFE.US,D,20250103,000000,17.64,17.64,17.145,17.47,138104,0
+PSFE.US,D,20250106,000000,17.57,17.89,17.45,17.5,163496,0
+PSFE.US,D,20250107,000000,17.61,17.865,17.15,17.37,226071,0
+PSFE.US,D,20250108,000000,17.01,17.3,16.735,17.15,418647,0
+PSFE.US,D,20250110,000000,16.66,17.47,16.32,17.23,410902,0
+PSFE.US,D,20250113,000000,17.025,17.4,16.8351,17.39,254778,0
+PSFE.US,D,20250114,000000,17.67,17.81,17.31,17.6,256215,0
+PSFE.US,D,20250115,000000,18.24,18.305,17.74,18.11,250216,0
+PSFE.US,D,20250116,000000,18,18.3,17.97,17.98,162172,0
+PSFE.US,D,20250117,000000,18.245,18.29,17.92,18.02,172099,0
+PSFE.US,D,20250121,000000,18.15,18.46,17.96,18.34,246499,0
+PSFE.US,D,20250122,000000,18.245,19,18.1424,18.69,328614,0
+PSFE.US,D,20250123,000000,18.5,18.65,17.94,18.15,241791,0
+PSFE.US,D,20250124,000000,17.92,18.49,17.92,18.15,162343,0
+PSFE.US,D,20250127,000000,17.99,18.81,17.9,18.76,213542,0
+PSFE.US,D,20250128,000000,18.675,19.06,18.44,18.9,154679,0
+PSFE.US,D,20250129,000000,18.74,19.14,18.64,19.1,175937,0
+PSFE.US,D,20250130,000000,19.205,19.82,19.205,19.7,172978,0
+PSFE.US,D,20250131,000000,19.725,19.82,19.23,19.4,145343,0
+PSFE.US,D,20250203,000000,18.6824,19.38,18.66,19.33,153577,0
+PSFE.US,D,20250204,000000,19.48,19.65,19.14,19.64,142980,0
+PSFE.US,D,20250205,000000,19.79,19.985,19.6,19.81,160611,0
+PSFE.US,D,20250206,000000,19.925,24.11,19.81,23.07,1681231,0
+PSFE.US,D,20250207,000000,23.08,23.89,22.67,23.25,482291,0
+PSFE.US,D,20250210,000000,23.37,23.5,22.3,22.79,439617,0
+PSFE.US,D,20250211,000000,20.61,20.62,18.4,18.96,1511051,0
+PSFE.US,D,20250212,000000,18.345,19.13,18.33,19.11,636817,0
+PSFE.US,D,20250213,000000,18.935,19.84,18.935,19.82,378375,0
+PSFE.US,D,20250214,000000,19.9,20.07,19.37,19.6,350562,0
+PSFE.US,D,20250218,000000,19.655,21.01,19.48,20.96,352481,0
+PSFE.US,D,20250219,000000,20.85,20.85,20.215,20.43,241332,0
+PSFE.US,D,20250220,000000,20.265,20.6,19.61,19.62,313118,0
+PSFE.US,D,20250221,000000,19.61,19.91,19.02,19.23,333949,0
+PSFE.US,D,20250224,000000,19.26,19.27,18.56,18.81,194916,0
+PSFE.US,D,20250225,000000,18.845,19.61,18.47,19.46,299789,0
+PSFE.US,D,20250226,000000,19.345,20.27,19.34,19.48,310361,0
+PSFE.US,D,20250227,000000,19.555,19.8,19.18,19.24,306460,0
+PSFE.US,D,20250228,000000,19.07,19.89,18.86,19.8,354842,0
+PSFE.US,D,20250303,000000,19.9,20.32,19.1,19.22,380516,0
+PSFE.US,D,20250304,000000,17.02,17.28,15,15.65,1214874,0
+PSFE.US,D,20250305,000000,15.865,16.27,15.5,16.22,610699,0
+PSFE.US,D,20250306,000000,15.88,16.15,15.4,15.68,475056,0
+PSFE.US,D,20250307,000000,15.53,16.11,15.34,15.95,485715,0
+PSFE.US,D,20250310,000000,15.41,15.48,14.11,14.48,475094,0
+PSFE.US,D,20250311,000000,14.48,14.83,14.3267,14.51,453962,0
+PSFE.US,D,20250312,000000,14.76,15.44,14.66,15.21,579504,0
+PSFE.US,D,20250313,000000,15.211,15.84,15.09,15.22,460429,0
+PSFE.US,D,20250314,000000,15.44,16.12,15.44,15.81,403581,0
+PSFE.US,D,20250317,000000,15.685,16.6,15.685,16.38,397360,0
+PSFE.US,D,20250318,000000,16.36,17.05,16.31,16.53,450506,0
+PSFE.US,D,20250319,000000,16.69,17.25,16.52,17.21,309596,0
+PSFE.US,D,20250320,000000,17.1602,17.54,16.9,17.27,231893,0
+PSFE.US,D,20250321,000000,17.08,17.465,17.01,17.33,494325,0
+PSFE.US,D,20250324,000000,17.76,17.99,17.51,17.93,237438,0
+PSFE.US,D,20250325,000000,18.01,18.15,17.67,17.9,537084,0
+PSFE.US,D,20250326,000000,17.817,17.9,17.23,17.37,211517,0
+PSFE.US,D,20250327,000000,17.26,17.53,17.09,17.2,142233,0
+PSFE.US,D,20250328,000000,17.01,17.165,16.06,16.1,160681,0
+PSFE.US,D,20250331,000000,15.89,15.9762,15.565,15.69,362505,0
+PSFE.US,D,20250401,000000,15.59,16.335,15.53,16.12,261115,0
+PSFE.US,D,20250402,000000,15.975,16.67,15.78,16.42,259675,0
+PSFE.US,D,20250403,000000,15.36,15.7,14.77,14.96,377072,0
+PSFE.US,D,20250404,000000,14.45,14.55,13.16,14.16,809520,0
+PSFE.US,D,20250407,000000,13.385,14.53,13.01,13.84,991484,0
+PSFE.US,D,20250408,000000,14.31,14.91,13.07,13.28,520097,0
+PSFE.US,D,20250409,000000,13.3625,15.57,13.19,15.4,560741,0
+PSFE.US,D,20250410,000000,14.67,15.09,13.94,14.19,458627,0
+PSFE.US,D,20250411,000000,14.2009,14.84,13.91,14.64,371170,0
+PSFE.US,D,20250414,000000,14.93,15.07,14.43,14.81,261749,0
+PSFE.US,D,20250415,000000,14.925,15.04,14.595,14.84,245762,0
+PSFE.US,D,20250416,000000,14.79,14.79,14.18,14.43,235877,0
+PSFE.US,D,20250417,000000,14.46,14.565,14.29,14.38,204104,0
+PSFE.US,D,20250421,000000,14,14.245,13.61,13.8,203970,0
+PSFE.US,D,20250422,000000,13.96,14.32,13.64,14.23,238877,0
+PSFE.US,D,20250423,000000,14.64,15.115,14.62,14.72,237079,0
+PSFE.US,D,20250424,000000,14.8,15.42,14.67,15.24,192170,0
+PSFE.US,D,20250425,000000,15.0221,15.59,15.0221,15.53,169432,0
+PSFE.US,D,20250428,000000,15.643,15.79,15.15,15.35,151170,0
+PSFE.US,D,20250429,000000,15.1957,15.695,15.1957,15.66,177699,0
+PSFE.US,D,20250430,000000,15.22,15.413,14.71,15.23,195514,0
+PSFE.US,D,20250501,000000,15.295,15.535,15.11,15.37,153069,0
+PSFE.US,D,20250502,000000,15.65,16.07,15.455,15.55,259227,0
+PSFE.US,D,20250505,000000,15.25,15.52,15.25,15.27,188242,0
+PSFE.US,D,20250506,000000,15.22,15.26,14.91,14.94,199358,0
+PSFE.US,D,20250507,000000,15.105,15.18,14.78,14.93,255958,0
+PSFE.US,D,20250508,000000,15.07,15.59,14.97,15.38,307313,0
+PSFE.US,D,20250509,000000,15.43,15.85,15.28,15.47,363246,0
+PSFE.US,D,20250512,000000,15.935,16.485,15.6,16.25,528429,0
+PSFE.US,D,20250513,000000,15.17,15.75,13.78,13.79,842478,0
+PSFE.US,D,20250514,000000,13.91,13.97,13.08,13.09,635394,0
+PSFE.US,D,20250515,000000,12.645,12.9636,12.38,12.49,678456,0
+PSFE.US,D,20250516,000000,12.98,13.15,12.695,12.71,559729,0
+PSFE.US,D,20250519,000000,12.45,12.79,12.42,12.7,444411,0
+PSFE.US,D,20250520,000000,12.6,12.7,12.34,12.44,457833,0
+PSFE.US,D,20250521,000000,12.38,12.455,11.74,11.75,534563,0
+PSFE.US,D,20250522,000000,11.79,12.19,11.6211,12,579811,0
+PSFE.US,D,20250523,000000,11.65,12.22,11.6,12.02,660762,0
+PSFE.US,D,20250527,000000,12.21,12.715,12.12,12.45,904976,0
+PSFE.US,D,20250528,000000,12.52,12.87,12.45,12.8,830693,0
+PSFE.US,D,20250529,000000,12.92,13.035,12.49,12.5,471595,0
+PSFE.US,D,20250530,000000,12.2595,12.52,12.18,12.35,447109,0
+PSFE.US,D,20250602,000000,12.365,12.49,12.04,12.45,444888,0
+PSFE.US,D,20250603,000000,12.48,12.555,12.2101,12.33,311287,0
+PSFE.US,D,20250604,000000,12.39,12.54,12.3,12.49,400572,0
+PSFE.US,D,20250605,000000,12.61,12.64,12.36,12.46,372303,0
+PSFE.US,D,20250606,000000,12.7,12.81,12.47,12.63,389836,0
+PSFE.US,D,20250609,000000,12.725,13.07,12.44,13.02,409742,0
+PSFE.US,D,20250610,000000,13.125,13.26,12.885,12.89,275314,0
+PSFE.US,D,20250611,000000,12.99,13.05,12.81,12.86,272446,0
+PSFE.US,D,20250612,000000,12.75,12.99,12.6701,12.91,307878,0
+PSFE.US,D,20250613,000000,12.5,12.67,12.06,12.09,424752,0
+PSFE.US,D,20250616,000000,12.225,12.56,12.215,12.52,304063,0
+PSFE.US,D,20250617,000000,12.375,12.51,12.23,12.26,298159,0
+PSFE.US,D,20250618,000000,12.25,12.54,11.99,12.16,383317,0
+PSFE.US,D,20250620,000000,12.25,12.26,11.825,11.85,743332,0
+PSFE.US,D,20250623,000000,11.85,12.18,11.69,12.17,437725,0
+PSFE.US,D,20250624,000000,12.335,13.025,12.19,12.99,408834,0
+PSFE.US,D,20250625,000000,13.055,13.08,12.48,12.67,387160,0
+PSFE.US,D,20250626,000000,12.76,12.86,12.525,12.54,343311,0
+PSFE.US,D,20250627,000000,12.5,12.72,12.4479,12.57,380460,0
+PSFE.US,D,20250630,000000,12.65,12.72,12.48,12.62,255668,0
+PSFE.US,D,20250701,000000,12.65,13.48,12.59,13.16,802672,0
+PSFE.US,D,20250702,000000,13.05,13.45,13.04,13.14,438630,0
+PSFE.US,D,20250703,000000,13.15,13.695,13.09,13.45,378958,0
+PSFE.US,D,20250707,000000,13.29,13.66,13.28,13.34,471086,0
+PSFE.US,D,20250708,000000,13.47,14.21,13.44,13.59,725971,0
+PSFE.US,D,20250709,000000,13.8,13.8916,13.55,13.74,423036,0
+PSFE.US,D,20250710,000000,13.7147,14.015,13.67,13.71,501269,0
+PSFE.US,D,20250711,000000,13.48,13.56,12.975,13.09,425774,0
+PSFE.US,D,20250714,000000,13.115,13.52,13.02,13.3,409138,0
+PSFE.US,D,20250715,000000,13.38,13.46,12.97,12.98,437204,0
+PSFE.US,D,20250716,000000,13.26,13.49,12.9,13.45,423064,0
+PSFE.US,D,20250717,000000,13.45,14.43,13.45,14,691132,0
+PSFE.US,D,20250718,000000,14.21,14.21,13.74,13.75,386363,0
+PSFE.US,D,20250721,000000,13.9,14.44,13.65,13.74,523782,0
+PSFE.US,D,20250722,000000,13.79,14.18,13.4,13.73,371309,0
+PSFE.US,D,20250723,000000,14.04,14.065,13.67,13.77,309761,0
+PSFE.US,D,20250724,000000,13.82,13.95,13.515,13.54,210252,0
+PSFE.US,D,20250725,000000,13.56,13.78,13.4624,13.75,269810,0
+PSFE.US,D,20250728,000000,13.67,13.735,13.21,13.23,277115,0
+PSFE.US,D,20250729,000000,13.1501,13.4278,12.52,12.61,364042,0
+PSFE.US,D,20250730,000000,12.65,12.73,11.95,12.11,316845,0
+PSFE.US,D,20250731,000000,12.11,12.28,11.9,12.15,357331,0
+PSFE.US,D,20250801,000000,11.97,11.97,11.37,11.42,407598,0
+PSFE.US,D,20250804,000000,11.485,12.03,11.4719,11.86,321274,0
+PSFE.US,D,20250805,000000,11.9,11.91,11.34,11.51,420026,0
+PSFE.US,D,20250806,000000,11.62,11.85,11.52,11.84,225123,0
+PSFE.US,D,20250807,000000,11.925,11.995,11.375,11.62,331526,0
+PSFE.US,D,20250808,000000,11.5,11.68,10.63,11.36,414204,0
+PSFE.US,D,20250811,000000,11.5,11.92,11.32,11.77,613367,0
+PSFE.US,D,20250812,000000,12.06,14.44,11.8128,13.81,1397850,0
+PSFE.US,D,20250813,000000,13.75,14.525,13.5,14.49,678866,0
+PSFE.US,D,20250814,000000,14.02,14.35,13.355,13.8,414525,0
+PSFE.US,D,20250815,000000,13.825,14.0306,13.47,13.7,326541,0
+PSFE.US,D,20250818,000000,13.74,13.79,13.4101,13.53,224796,0
+PSFE.US,D,20250819,000000,13.535,13.98,13.535,13.73,283017,0
+PSFE.US,D,20250820,000000,13.82,13.83,13.31,13.46,243595,0
+PSFE.US,D,20250821,000000,13.27,13.35,13.02,13.26,219784,0
+PSFE.US,D,20250822,000000,13.4,14.18,13.3,14.16,310836,0
+PSFE.US,D,20250825,000000,14.02,14.215,13.911,13.92,187519,0
+PSFE.US,D,20250826,000000,14.1102,14.13,13.84,13.94,208518,0
+PSFE.US,D,20250827,000000,13.95,14.155,13.83,14.05,192398,0
+PSFE.US,D,20250828,000000,14.21,14.38,13.98,14.11,209769,0
+PSFE.US,D,20250829,000000,14.175,14.4,14.02,14.11,219687,0
+PSFE.US,D,20250902,000000,13.67,13.81,13.4,13.54,212551,0
+PSFE.US,D,20250903,000000,13.37,13.675,13.25,13.37,269148,0
+PSFE.US,D,20250904,000000,13.47,13.56,13.11,13.45,315086,0
+PSFE.US,D,20250905,000000,14,15.02,13.985,14.68,765819,0
+PSFE.US,D,20250908,000000,14.595,14.595,14.04,14.23,227882,0
+PSFE.US,D,20250909,000000,14.17,14.43,14.13,14.25,198630,0
+PSFE.US,D,20250910,000000,14.5,14.618,13.855,13.94,197119,0
+PSFE.US,D,20250911,000000,13.99,14.415,13.905,14.4,177648,0
+PSFE.US,D,20250912,000000,14.35,14.45,14.02,14.05,276477,0
+PSFE.US,D,20250915,000000,14.225,14.425,13.92,13.95,198641,0
+PSFE.US,D,20250916,000000,13.95,14.1,13.77,13.85,194612,0
+PSFE.US,D,20250917,000000,13.89,14.5048,13.88,13.97,220013,0
+PSFE.US,D,20250918,000000,14.135,14.15,13.7965,14.08,203707,0
+PSFE.US,D,20250919,000000,14.13,14.19,13.8,13.86,504690,0
+PSFE.US,D,20250922,000000,13.62,13.785,13.47,13.67,223451,0
+PSFE.US,D,20250923,000000,13.64,13.84,13.18,13.26,293173,0
+PSFE.US,D,20250924,000000,13.43,13.593,13.1556,13.24,196232,0
+PSFE.US,D,20250925,000000,13.0188,13.15,12.65,12.72,247645,0
+PSFE.US,D,20250926,000000,12.81,12.94,12.69,12.91,207574,0
+PSFE.US,D,20250929,000000,13.09,13.1185,12.89,12.91,293337,0
+PSFE.US,D,20250930,000000,13,13,12.58,12.92,247449,0
+PSFE.US,D,20251001,000000,12.825,13.07,12.71,12.76,213938,0
+PSFE.US,D,20251002,000000,12.77,13.02,12.65,13,230769,0
+PSFE.US,D,20251003,000000,13.16,13.56,13.085,13.27,180606,0
+PSFE.US,D,20251006,000000,13.5,13.515,12.83,12.85,195326,0
+PSFE.US,D,20251007,000000,12.975,13.08,12.69,12.69,239567,0
+PSFE.US,D,20251008,000000,12.805,12.805,12.44,12.52,285723,0
+PSFE.US,D,20251009,000000,12.39,12.555,12.28,12.51,274312,0
+PSFE.US,D,20251010,000000,12.58,12.605,11.5786,11.71,350306,0
+PSFE.US,D,20251013,000000,12.03,12.073,11.75,12.03,248340,0
+PSFE.US,D,20251014,000000,11.855,12.54,11.78,12.39,253269,0
+PSFE.US,D,20251015,000000,12.565,12.64,12.19,12.36,206079,0
+PSFE.US,D,20251016,000000,12.38,12.3801,11.735,11.81,257503,0
+PSFE.US,D,20251017,000000,11.7,12.01,11.65,11.99,215260,0
+PSFE.US,D,20251020,000000,12.12,12.48,12.1,12.38,247034,0
+PSFE.US,D,20251021,000000,12.26,12.675,12.26,12.4,226546,0
+PSFE.US,D,20251022,000000,12.52,12.52,12.1,12.26,179983,0
+PSFE.US,D,20251023,000000,12.27,12.5,12.15,12.22,193430,0
+PSFE.US,D,20251024,000000,12.55,12.95,12.55,12.69,234293,0
+PSFE.US,D,20251027,000000,12.7,12.895,12.46,12.47,228107,0
+PSFE.US,D,20251028,000000,12.444,12.48,12.265,12.29,200173,0
+PSFE.US,D,20251029,000000,12.16,12.16,11.27,11.34,408361,0
+PSFE.US,D,20251030,000000,11.2616,11.355,10.81,10.82,355415,0
+PSFE.US,D,20251031,000000,10.82,11.1,10.65,11.01,531461,0
+PSFE.US,D,20251103,000000,11.01,11.01,10.5,10.69,459905,0
+PSFE.US,D,20251104,000000,10.555,10.6646,10.35,10.4,451314,0
+PSFE.US,D,20251105,000000,10.52,10.66,10.3351,10.6,295426,0
+PSFE.US,D,20251106,000000,10.6,10.64,10.28,10.28,271328,0
+PSFE.US,D,20251107,000000,10.125,10.3288,9.95,10.18,404428,0
+PSFE.US,D,20251110,000000,10.2457,10.39,10.13,10.19,259488,0
+PSFE.US,D,20251111,000000,10.19,10.71,10.1675,10.57,469718,0
+PSFE.US,D,20251112,000000,10.635,10.81,10.16,10.16,409357,0
+PSFE.US,D,20251113,000000,8.075,8.7039,7.2629,7.36,3165136,0
+PSFE.US,D,20251114,000000,7.165,7.17,6.66,6.98,2409016,0
+PSFE.US,D,20251117,000000,6.99,7.055,6.71,6.76,1090599,0
+PSFE.US,D,20251118,000000,6.7,6.855,6.56,6.67,959277,0
+PSFE.US,D,20251119,000000,6.6663,6.67,6.46,6.59,789826,0
+PSFE.US,D,20251120,000000,6.79,6.89,6.43,6.44,545535,0
+PSFE.US,D,20251121,000000,6.5,7.345,6.47,7.16,907291,0
+PSFE.US,D,20251124,000000,7.01,7.1939,6.78,7.07,487239,0
+PSFE.US,D,20251125,000000,7.105,7.34,7.08,7.14,372006,0
+PSFE.US,D,20251126,000000,7.13,7.53,7.12,7.42,569866,0
+PSFE.US,D,20251128,000000,7.43,7.945,7.43,7.69,554821,0
+PSFE.US,D,20251201,000000,7.52,8.2,7.39,7.94,696968,0
+PSFE.US,D,20251202,000000,7.88,8.09,7.855,7.95,488844,0
+PSFE.US,D,20251203,000000,7.9501,8.29,7.95,8.07,445625,0
+PSFE.US,D,20251204,000000,8.04,8.23,8,8.19,565075,0
+PSFE.US,D,20251205,000000,8.25,8.47,8.11,8.22,314247,0
+PSFE.US,D,20251208,000000,8.22,8.26,7.79,7.92,639281,0
+PSFE.US,D,20251209,000000,7.8202,8.15,7.8202,7.97,438101,0
+PSFE.US,D,20251210,000000,7.95,8.585,7.95,8.52,436035,0
+PSFE.US,D,20251211,000000,8.495,8.65,8.32,8.38,484018,0
+PSFE.US,D,20251212,000000,8.46,8.53,8.36,8.48,408431,0
+PSFE.US,D,20251215,000000,8.55,8.55,8.05,8.18,501147,0
+PSFE.US,D,20251216,000000,8.13,8.32,8.08,8.14,520266,0
+PSFE.US,D,20251217,000000,8.1,8.32,7.9,7.94,557812,0
+PSFE.US,D,20251218,000000,7.98,8.11,7.68,7.7,680811,0
+PSFE.US,D,20251219,000000,7.69,8.035,7.69,8.03,1830402,0
+PSFE.US,D,20251222,000000,8.07,8.46,8.055,8.17,850373,0
+PSFE.US,D,20251223,000000,8.175,8.34,8.075,8.16,765236,0
+PSFE.US,D,20251224,000000,8.16,8.32,8.1001,8.23,372753,0
+PSFE.US,D,20251226,000000,8.18,8.21,8,8.03,395640,0
+PSFE.US,D,20251229,000000,7.99,8.0724,7.89,7.98,466371,0
+PSFE.US,D,20251230,000000,7.9623,8.16,7.94,7.94,438549,0
+PSFE.US,D,20251231,000000,7.7407,8.09,7.7407,8.09,533984,0
+PSFE.US,D,20260102,000000,8.15,8.19,7.79,7.98,465600,0
+PSFE.US,D,20260105,000000,8,8.56,7.96,8.3,450972,0
+PSFE.US,D,20260106,000000,8.3731,8.3731,8.04,8.3,379349,0
+PSFE.US,D,20260107,000000,8.34,8.45,7.985,8.14,574177,0
+PSFE.US,D,20260108,000000,8.1,8.56,8.05,8.43,526579,0
+PSFE.US,D,20260109,000000,8.5,8.5,8.14,8.45,468081,0
+PSFE.US,D,20260112,000000,8.26,8.35,8.09,8.3,436694,0
+PSFE.US,D,20260113,000000,8.34,8.36,7.91,7.92,471108,0
+PSFE.US,D,20260114,000000,7.85,8.145,7.82,8.11,341587,0
+PSFE.US,D,20260115,000000,8.14,8.14,7.665,7.72,410274,0
+PSFE.US,D,20260116,000000,7.7,7.7,7.1592,7.16,538801,0
+PSFE.US,D,20260120,000000,7,7.24,6.91,6.91,517542,0
+PSFE.US,D,20260121,000000,6.96,7.22,6.8746,7.15,550577,0
+PSFE.US,D,20260122,000000,7.22,7.7899,7.22,7.56,534398,0
+PSFE.US,D,20260123,000000,7.51,7.53,7.27,7.42,278797,0
+PSFE.US,D,20260126,000000,7.45,7.45,7.25,7.29,271535,0
+PSFE.US,D,20260127,000000,7.17,7.23,6.95,7.04,420940,0
+PSFE.US,D,20260128,000000,7.095,7.1237,6.89,6.92,412464,0
+PSFE.US,D,20260129,000000,6.9106,6.9399,6.69,6.92,688699,0
+PSFE.US,D,20260130,000000,6.865,6.945,6.63,6.86,547802,0
+PSFE.US,D,20260202,000000,6.8,7.08,6.79,6.97,425730,0
+PSFE.US,D,20260203,000000,6.915,6.93,6.45,6.62,621937,0
+PSFE.US,D,20260204,000000,6.65,6.955,6.555,6.75,734553,0
+PSFE.US,D,20260205,000000,6.69,6.83,6.46,6.54,522901,0
+PSFE.US,D,20260206,000000,6.69,7.16,6.61,7.11,505336,0
+PSFE.US,D,20260209,000000,7.04,7.248,6.93,7.05,379615,0
+PSFE.US,D,20260210,000000,7.02,7.39,7.01,7.2,392624,0
+PSFE.US,D,20260211,000000,7.265,7.27,6.81,6.98,523427,0
+PSFE.US,D,20260212,000000,6.99,7.04,6.28,6.34,716717,0
+PSFE.US,D,20260213,000000,6.41,6.42,6.085,6.11,634980,0
+PSFE.US,D,20260217,000000,6.15,6.38,6.06,6.24,446415,0
+PSFE.US,D,20260218,000000,6.245,6.52,6.245,6.47,388492,0
diff --git a/daily/us/nyse stocks/2/psqo.us.txt b/daily/us/nyse stocks/2/psqo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a7285868d9c1206cae20ebf575abf4c89d5eae5
--- /dev/null
+++ b/daily/us/nyse stocks/2/psqo.us.txt	
@@ -0,0 +1,354 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQO.US,D,20240916,000000,20.12,20.12,20.0556,20.0556,794,0
+PSQO.US,D,20240917,000000,20.065,20.0854,20.0367,20.0854,27249,0
+PSQO.US,D,20240918,000000,20.07,20.09,20.07,20.08,155894,0
+PSQO.US,D,20240919,000000,20.16,20.16,20.11,20.11,711,0
+PSQO.US,D,20240920,000000,20.12,20.16,20.12,20.1402,6890,0
+PSQO.US,D,20240923,000000,20.14,20.14,20.0844,20.13,2812,0
+PSQO.US,D,20240924,000000,20.1,20.1,20.0879,20.0879,99954,0
+PSQO.US,D,20240925,000000,20.09,20.12,20.0899,20.11,72988,0
+PSQO.US,D,20240926,000000,20.07,20.1085,20.07,20.1085,2504,0
+PSQO.US,D,20240927,000000,20.12,20.14,20.1141,20.1155,14765,0
+PSQO.US,D,20240930,000000,20.06,20.1652,20.06,20.1652,1825,0
+PSQO.US,D,20241001,000000,20.14,20.33,20.1399,20.1712,6519,0
+PSQO.US,D,20241002,000000,20.13,20.23,20.13,20.1853,9591,0
+PSQO.US,D,20241003,000000,20.53,20.53,20.08,20.13,297553,0
+PSQO.US,D,20241004,000000,20.095,20.16,20.07,20.16,1752,0
+PSQO.US,D,20241007,000000,20.185,20.185,20.185,20.185,337,0
+PSQO.US,D,20241008,000000,20.14,20.19,20.1,20.19,8485,0
+PSQO.US,D,20241009,000000,20.16,20.2484,20.16,20.206,849,0
+PSQO.US,D,20241010,000000,20.17,20.52,20.17,20.2162,2717,0
+PSQO.US,D,20241011,000000,20.1279,20.1279,20.1279,20.1279,70,0
+PSQO.US,D,20241014,000000,20.35,20.47,20.1268,20.1269,1710,0
+PSQO.US,D,20241015,000000,20.189,20.41,20.1415,20.1963,6401,0
+PSQO.US,D,20241016,000000,20,20.17,20,20.1643,526,0
+PSQO.US,D,20241017,000000,20.13,20.2111,20.13,20.2111,1828,0
+PSQO.US,D,20241018,000000,20.1411,20.1411,20.1411,20.1411,107,0
+PSQO.US,D,20241021,000000,20.2,20.2801,20.2,20.2801,339,0
+PSQO.US,D,20241022,000000,20.18,20.201,20.17,20.1714,4000,0
+PSQO.US,D,20241023,000000,20.32,20.32,20.14,20.2462,2409,0
+PSQO.US,D,20241024,000000,20.19,20.26,20.1899,20.222,9529,0
+PSQO.US,D,20241025,000000,20.13,20.24,20.13,20.226,2759,0
+PSQO.US,D,20241028,000000,20.39,20.39,20.21,20.3,2768,0
+PSQO.US,D,20241029,000000,20.06,20.2513,20.06,20.2513,137,0
+PSQO.US,D,20241030,000000,20.34,20.34,20.265,20.265,14971,0
+PSQO.US,D,20241031,000000,20.22,20.22,20.175,20.1912,20404,0
+PSQO.US,D,20241101,000000,20.2599,20.2599,20.1825,20.1826,2092,0
+PSQO.US,D,20241104,000000,20.25,20.31,20.22,20.253,9002,0
+PSQO.US,D,20241105,000000,20.15,20.38,20.15,20.225,23646,0
+PSQO.US,D,20241106,000000,20.22,20.25,20.2,20.22,7721,0
+PSQO.US,D,20241107,000000,20.195,20.26,20.195,20.2352,3079,0
+PSQO.US,D,20241108,000000,20.2315,20.2359,20.2315,20.2359,902,0
+PSQO.US,D,20241111,000000,20.21,20.34,20.21,20.2837,4049,0
+PSQO.US,D,20241112,000000,20.24,20.2407,20.23,20.2407,93404,0
+PSQO.US,D,20241113,000000,20.28,20.28,20.2201,20.235,486,0
+PSQO.US,D,20241114,000000,20.26,20.28,20.2599,20.266,2784,0
+PSQO.US,D,20241115,000000,20.2522,20.2522,20.245,20.245,1236,0
+PSQO.US,D,20241118,000000,20.245,20.29,20.24,20.24,21276,0
+PSQO.US,D,20241119,000000,20.23,20.25,20.16,20.245,9734,0
+PSQO.US,D,20241120,000000,20.26,20.27,20.26,20.265,11765,0
+PSQO.US,D,20241121,000000,20.1501,20.29,20.1501,20.2457,278493,0
+PSQO.US,D,20241122,000000,20.26,20.27,20.2584,20.27,4852,0
+PSQO.US,D,20241125,000000,20.33,20.49,20.19,20.28,9141,0
+PSQO.US,D,20241126,000000,20.32,20.32,20.29,20.29,9370,0
+PSQO.US,D,20241127,000000,20.3,20.3,20.27,20.2981,1229,0
+PSQO.US,D,20241202,000000,20.32,20.32,20.26,20.32,3506,0
+PSQO.US,D,20241203,000000,20.305,20.33,20.305,20.33,6544,0
+PSQO.US,D,20241204,000000,20.29,20.36,20.29,20.31,3937,0
+PSQO.US,D,20241205,000000,20.3,20.34,20.3,20.32,13819,0
+PSQO.US,D,20241206,000000,20.36,20.36,20.28,20.33,37671,0
+PSQO.US,D,20241209,000000,20.35,20.35,20.33,20.35,23024,0
+PSQO.US,D,20241210,000000,20.35,20.37,20.32,20.35,9216,0
+PSQO.US,D,20241211,000000,20.31,20.43,20.31,20.35,10769,0
+PSQO.US,D,20241212,000000,20.36,20.36,20.36,20.36,6202,0
+PSQO.US,D,20241213,000000,20.38,20.38,20.3578,20.38,1185,0
+PSQO.US,D,20241216,000000,20.37,20.37,20.36,20.37,14595,0
+PSQO.US,D,20241217,000000,20.4,20.42,20.36,20.37,77566,0
+PSQO.US,D,20241218,000000,20.3853,20.4,20.36,20.37,5034,0
+PSQO.US,D,20241219,000000,20.37,20.4,20.35,20.375,3346,0
+PSQO.US,D,20241220,000000,20.375,20.4,20.36,20.38,6207,0
+PSQO.US,D,20241223,000000,20.36,20.47,20.36,20.385,6093,0
+PSQO.US,D,20241224,000000,20.12,20.17,20.1,20.13,12627,0
+PSQO.US,D,20241226,000000,20.1334,20.14,20.12,20.14,7990,0
+PSQO.US,D,20241227,000000,20.14,20.14,20.125,20.125,1066,0
+PSQO.US,D,20241230,000000,20.17,20.17,20.1166,20.16,3288,0
+PSQO.US,D,20241231,000000,20.15,20.16,20.12,20.145,13698,0
+PSQO.US,D,20250102,000000,20.15,20.1799,20.15,20.165,897,0
+PSQO.US,D,20250103,000000,20.19,20.19,20.17,20.185,697,0
+PSQO.US,D,20250106,000000,20.16,20.17,20.15,20.16,13830,0
+PSQO.US,D,20250107,000000,20.18,20.18,20.16,20.16,6741,0
+PSQO.US,D,20250108,000000,20.19,20.1999,20.165,20.165,4599,0
+PSQO.US,D,20250110,000000,20.16,20.18,20.16,20.18,2887,0
+PSQO.US,D,20250113,000000,20.18,20.18,20.175,20.175,725,0
+PSQO.US,D,20250114,000000,20.2499,20.26,20.1992,20.25,141176,0
+PSQO.US,D,20250115,000000,20.23,20.28,20.23,20.245,2362,0
+PSQO.US,D,20250116,000000,20.23,20.26,20.22,20.235,24008,0
+PSQO.US,D,20250117,000000,20.28,20.305,20.2201,20.26,14418,0
+PSQO.US,D,20250121,000000,20.29,20.3,20.2658,20.3,11910,0
+PSQO.US,D,20250122,000000,20.29,20.38,20.28,20.3095,45513,0
+PSQO.US,D,20250123,000000,20.305,20.35,20.26,20.326,23221,0
+PSQO.US,D,20250124,000000,20.31,20.35,20.2863,20.32,18135,0
+PSQO.US,D,20250127,000000,20.32,20.34,20.23,20.31,5959,0
+PSQO.US,D,20250128,000000,20.31,20.34,20.28,20.3157,3729,0
+PSQO.US,D,20250129,000000,20.34,20.35,20.3047,20.32,4136,0
+PSQO.US,D,20250130,000000,20.325,20.53,20.31,20.374,65673,0
+PSQO.US,D,20250131,000000,20.3431,20.37,20.3431,20.35,2567,0
+PSQO.US,D,20250203,000000,20.34,20.35,20.27,20.32,4446,0
+PSQO.US,D,20250204,000000,20.36,20.36,20.3001,20.36,4959,0
+PSQO.US,D,20250205,000000,20.37,20.37,20.365,20.365,7771,0
+PSQO.US,D,20250206,000000,20.38,20.38,20.34,20.34,9850,0
+PSQO.US,D,20250207,000000,20.34,20.37,20.34,20.36,6037,0
+PSQO.US,D,20250210,000000,20.321,20.56,20.31,20.3956,8063,0
+PSQO.US,D,20250211,000000,20.3794,20.39,20.3201,20.36,43112,0
+PSQO.US,D,20250212,000000,20.36,20.37,20.33,20.345,80554,0
+PSQO.US,D,20250213,000000,20.37,20.37,20.3,20.335,6298,0
+PSQO.US,D,20250214,000000,20.35,20.38,20.31,20.375,16603,0
+PSQO.US,D,20250218,000000,20.38,20.4,20.31,20.395,5641,0
+PSQO.US,D,20250219,000000,20.36,20.51,20.36,20.38,256167,0
+PSQO.US,D,20250220,000000,20.37,20.41,20.37,20.375,25855,0
+PSQO.US,D,20250221,000000,20.38,20.6,20.3401,20.445,12581,0
+PSQO.US,D,20250224,000000,20.41,20.53,20.36,20.46,15807,0
+PSQO.US,D,20250225,000000,20.43,20.51,20.42,20.442,29207,0
+PSQO.US,D,20250226,000000,20.43,20.45,20.35,20.435,62424,0
+PSQO.US,D,20250227,000000,20.3801,20.44,20.3801,20.41,7457,0
+PSQO.US,D,20250228,000000,20.44,20.44,20.38,20.44,3348,0
+PSQO.US,D,20250303,000000,20.43,20.46,20.43,20.43,82921,0
+PSQO.US,D,20250304,000000,20.4499,20.45,20.4033,20.45,4791,0
+PSQO.US,D,20250305,000000,20.42,20.45,20.39,20.45,10397,0
+PSQO.US,D,20250306,000000,20.45,20.63,20.4499,20.47,47571,0
+PSQO.US,D,20250307,000000,20.43,20.46,20.4032,20.43,8496,0
+PSQO.US,D,20250310,000000,20.45,20.45,20.3801,20.45,11288,0
+PSQO.US,D,20250311,000000,20.44,20.44,20.3766,20.44,8409,0
+PSQO.US,D,20250312,000000,20.4322,20.44,20.4124,20.44,14192,0
+PSQO.US,D,20250313,000000,20.41,20.44,20.41,20.41,8891,0
+PSQO.US,D,20250314,000000,20.44,20.52,20.38,20.43,17141,0
+PSQO.US,D,20250317,000000,20.45,20.46,20.3983,20.4563,10181,0
+PSQO.US,D,20250318,000000,20.43,20.65,20.43,20.47,16078,0
+PSQO.US,D,20250319,000000,20.4,20.45,20.3792,20.425,4969,0
+PSQO.US,D,20250320,000000,20.46,20.46,20.4,20.435,10466,0
+PSQO.US,D,20250321,000000,20.45,20.46,20.41,20.46,13201,0
+PSQO.US,D,20250324,000000,20.445,20.47,20.4201,20.4449,30964,0
+PSQO.US,D,20250325,000000,20.2201,20.28,20.2201,20.23,10331,0
+PSQO.US,D,20250326,000000,20.2721,20.28,20.19,20.22,8119,0
+PSQO.US,D,20250327,000000,20.24,20.2613,20.21,20.24,16191,0
+PSQO.US,D,20250328,000000,20.26,20.26,20.2,20.235,8414,0
+PSQO.US,D,20250331,000000,20.235,20.33,20.2252,20.28,18614,0
+PSQO.US,D,20250401,000000,20.23,20.27,20.2,20.245,2496,0
+PSQO.US,D,20250402,000000,20.2311,20.3,20.2311,20.27,6701,0
+PSQO.US,D,20250403,000000,20.2709,20.295,20.265,20.265,17499,0
+PSQO.US,D,20250404,000000,20.31,20.3392,20.1901,20.215,84159,0
+PSQO.US,D,20250407,000000,20.15,20.15,20.14,20.1488,24080,0
+PSQO.US,D,20250408,000000,20.17,20.18,20.11,20.14,6868,0
+PSQO.US,D,20250409,000000,20.1787,20.1787,20.0701,20.164,17245,0
+PSQO.US,D,20250410,000000,20.13,20.2599,20.0801,20.1793,23344,0
+PSQO.US,D,20250411,000000,20.0701,20.16,20.0701,20.125,3376,0
+PSQO.US,D,20250414,000000,20.17,20.17,20.1101,20.141,2311,0
+PSQO.US,D,20250415,000000,20.15,20.2,20.14,20.17,13593,0
+PSQO.US,D,20250416,000000,20.14,20.22,20.14,20.14,18492,0
+PSQO.US,D,20250417,000000,20.17,20.2037,20.14,20.185,1862,0
+PSQO.US,D,20250421,000000,20.1407,20.2034,20.14,20.175,2249,0
+PSQO.US,D,20250422,000000,20.22,20.22,20.16,20.2,1121,0
+PSQO.US,D,20250423,000000,20.208,20.25,20.2,20.225,30966,0
+PSQO.US,D,20250424,000000,20.22,20.25,20.19,20.23,6532,0
+PSQO.US,D,20250425,000000,20.23,20.25,20.23,20.25,3137,0
+PSQO.US,D,20250428,000000,20.25,20.25,20.2,20.24,7602,0
+PSQO.US,D,20250429,000000,20.27,20.28,20.255,20.255,12629,0
+PSQO.US,D,20250430,000000,20.29,20.32,20.24,20.29,2860,0
+PSQO.US,D,20250501,000000,20.33,20.33,20.3,20.305,1162,0
+PSQO.US,D,20250502,000000,20.3244,20.3299,20.31,20.31,1210,0
+PSQO.US,D,20250505,000000,20.31,20.33,20.29,20.325,5907,0
+PSQO.US,D,20250506,000000,20.3382,20.3382,20.3009,20.32,5452,0
+PSQO.US,D,20250507,000000,20.33,20.35,20.31,20.33,2055,0
+PSQO.US,D,20250508,000000,20.35,20.35,20.34,20.34,2578,0
+PSQO.US,D,20250509,000000,20.35,20.36,20.34,20.34,10114,0
+PSQO.US,D,20250512,000000,20.35,20.41,20.34,20.375,13083,0
+PSQO.US,D,20250513,000000,20.41,20.4494,20.39,20.42,11484,0
+PSQO.US,D,20250514,000000,20.44,20.4499,20.3801,20.415,39887,0
+PSQO.US,D,20250515,000000,20.4,20.441,20.3926,20.425,17669,0
+PSQO.US,D,20250516,000000,20.42,20.46,20.42,20.46,5201,0
+PSQO.US,D,20250519,000000,20.45,20.46,20.4,20.42,10556,0
+PSQO.US,D,20250520,000000,20.44,20.47,20.43,20.45,2658,0
+PSQO.US,D,20250521,000000,20.46,20.46,20.445,20.445,370,0
+PSQO.US,D,20250527,000000,20.48,20.49,20.43,20.49,10046,0
+PSQO.US,D,20250528,000000,20.49,20.52,20.47,20.5,12396,0
+PSQO.US,D,20250530,000000,20.49,20.54,20.49,20.54,1173,0
+PSQO.US,D,20250602,000000,20.5522,20.56,20.53,20.53,399,0
+PSQO.US,D,20250603,000000,20.54,20.6069,20.49,20.525,1428394,0
+PSQO.US,D,20250604,000000,20.5395,20.55,20.5,20.53,14751,0
+PSQO.US,D,20250605,000000,20.57,20.57,20.54,20.555,5958,0
+PSQO.US,D,20250606,000000,20.57,20.57,20.555,20.555,596,0
+PSQO.US,D,20250609,000000,20.55,20.55,20.53,20.54,4335,0
+PSQO.US,D,20250610,000000,20.57,20.58,20.56,20.56,5452,0
+PSQO.US,D,20250611,000000,20.6,20.6,20.5406,20.575,9595,0
+PSQO.US,D,20250612,000000,20.6,20.6,20.574,20.58,2224,0
+PSQO.US,D,20250613,000000,20.6,20.6,20.53,20.565,16793,0
+PSQO.US,D,20250616,000000,20.5899,20.59,20.575,20.575,3141,0
+PSQO.US,D,20250617,000000,20.596,20.61,20.57,20.59,152485,0
+PSQO.US,D,20250618,000000,20.585,20.6,20.57,20.6,13850,0
+PSQO.US,D,20250620,000000,20.58,20.61,20.58,20.58,9335,0
+PSQO.US,D,20250623,000000,20.62,20.62,20.57,20.62,21185,0
+PSQO.US,D,20250624,000000,20.45,20.47,20.45,20.47,7885,0
+PSQO.US,D,20250625,000000,20.47,20.49,20.46,20.475,9612,0
+PSQO.US,D,20250626,000000,20.473,20.49,20.4601,20.4854,4087,0
+PSQO.US,D,20250627,000000,20.46,20.5,20.46,20.48,8341,0
+PSQO.US,D,20250630,000000,20.49,20.49,20.47,20.49,16562,0
+PSQO.US,D,20250701,000000,20.49,20.5,20.48,20.49,17126,0
+PSQO.US,D,20250702,000000,20.5,20.5,20.48,20.49,15492,0
+PSQO.US,D,20250703,000000,20.5199,20.52,20.48,20.5,22453,0
+PSQO.US,D,20250707,000000,20.51,20.52,20.48,20.5,37625,0
+PSQO.US,D,20250708,000000,20.2701,20.52,20.2701,20.5,7992,0
+PSQO.US,D,20250709,000000,20.5,20.51,20.49,20.5,3391,0
+PSQO.US,D,20250710,000000,20.51,20.51,20.49,20.495,3234,0
+PSQO.US,D,20250711,000000,20.52,20.52,20.5001,20.515,6854,0
+PSQO.US,D,20250714,000000,20.52,20.6,20.51,20.51,56504,0
+PSQO.US,D,20250715,000000,20.53,20.54,20.525,20.525,5687,0
+PSQO.US,D,20250716,000000,20.52,20.54,20.52,20.54,121896,0
+PSQO.US,D,20250717,000000,20.53,20.55,20.53,20.55,12784,0
+PSQO.US,D,20250718,000000,20.54,20.54,20.53,20.54,5985,0
+PSQO.US,D,20250721,000000,20.55,20.56,20.54,20.56,27291,0
+PSQO.US,D,20250722,000000,20.55,20.56,20.5421,20.56,115958,0
+PSQO.US,D,20250723,000000,20.56,20.57,20.56,20.57,5326,0
+PSQO.US,D,20250724,000000,20.57,20.58,20.554,20.57,14090,0
+PSQO.US,D,20250725,000000,20.58,20.58,20.58,20.58,8285,0
+PSQO.US,D,20250728,000000,20.5728,20.58,20.55,20.565,845,0
+PSQO.US,D,20250729,000000,20.56,20.59,20.56,20.5885,6501,0
+PSQO.US,D,20250730,000000,20.58,20.58,20.57,20.57,757,0
+PSQO.US,D,20250731,000000,20.6,20.6,20.57,20.57,17612,0
+PSQO.US,D,20250801,000000,20.57,20.6,20.56,20.58,19534,0
+PSQO.US,D,20250804,000000,20.61,20.62,20.59,20.605,24403,0
+PSQO.US,D,20250805,000000,20.62,20.63,20.6,20.615,13023,0
+PSQO.US,D,20250806,000000,20.64,20.64,20.6,20.62,3787,0
+PSQO.US,D,20250807,000000,20.61,20.63,20.6001,20.615,18888,0
+PSQO.US,D,20250808,000000,20.62,20.63,20.62,20.6295,7804,0
+PSQO.US,D,20250811,000000,20.62,20.64,20.62,20.625,12334,0
+PSQO.US,D,20250812,000000,20.65,20.65,20.63,20.635,4052,0
+PSQO.US,D,20250813,000000,20.64,20.65,20.63,20.63,17695,0
+PSQO.US,D,20250814,000000,20.66,20.66,20.64,20.655,6426,0
+PSQO.US,D,20250815,000000,20.66,20.67,20.65,20.655,18480,0
+PSQO.US,D,20250818,000000,20.65,20.67,20.65,20.655,2112,0
+PSQO.US,D,20250819,000000,20.67,20.69,20.66,20.68,21553,0
+PSQO.US,D,20250820,000000,20.69,20.69,20.68,20.6895,8277,0
+PSQO.US,D,20250821,000000,20.68,20.69,20.66,20.675,8041,0
+PSQO.US,D,20250822,000000,20.67,20.7,20.67,20.685,44199,0
+PSQO.US,D,20250825,000000,20.7,20.72,20.68,20.7,42519,0
+PSQO.US,D,20250826,000000,20.71,20.71,20.69,20.71,4587,0
+PSQO.US,D,20250827,000000,20.72,20.72,20.6901,20.71,102137,0
+PSQO.US,D,20250828,000000,20.7199,20.72,20.7,20.71,8987,0
+PSQO.US,D,20250829,000000,20.715,20.73,20.7,20.729,28825,0
+PSQO.US,D,20250902,000000,20.73,20.73,20.71,20.715,18586,0
+PSQO.US,D,20250903,000000,20.73,20.74,20.71,20.74,28278,0
+PSQO.US,D,20250904,000000,20.75,20.76,20.73,20.76,48325,0
+PSQO.US,D,20250905,000000,20.76,20.87,20.75,20.82,77620,0
+PSQO.US,D,20250908,000000,20.8,20.82,20.7875,20.8,165030,0
+PSQO.US,D,20250909,000000,20.81,20.81,20.7721,20.795,35995,0
+PSQO.US,D,20250910,000000,20.8,20.8,20.77,20.775,231247,0
+PSQO.US,D,20250911,000000,20.77,20.78,20.76,20.78,29758,0
+PSQO.US,D,20250912,000000,20.8,20.85,20.78,20.79,2240,0
+PSQO.US,D,20250915,000000,20.8,20.8,20.77,20.785,22886,0
+PSQO.US,D,20250916,000000,20.8,20.82,20.7863,20.79,20149,0
+PSQO.US,D,20250917,000000,20.81,20.83,20.8,20.813,35458,0
+PSQO.US,D,20250918,000000,20.88,20.88,20.8232,20.847,154239,0
+PSQO.US,D,20250919,000000,20.6601,20.85,20.6601,20.83,12337,0
+PSQO.US,D,20250922,000000,20.81,20.81,20.8,20.81,47280,0
+PSQO.US,D,20250923,000000,20.83,20.84,20.81,20.825,12604,0
+PSQO.US,D,20250924,000000,20.58,20.58,20.55,20.565,13554,0
+PSQO.US,D,20250925,000000,20.558,20.58,20.54,20.57,23916,0
+PSQO.US,D,20250926,000000,20.55,20.57,20.5424,20.57,18043,0
+PSQO.US,D,20250929,000000,20.56,20.59,20.55,20.57,148538,0
+PSQO.US,D,20250930,000000,20.5848,20.6,20.5611,20.6,53446,0
+PSQO.US,D,20251001,000000,20.61,20.63,20.5888,20.625,58173,0
+PSQO.US,D,20251002,000000,20.63,20.64,20.6,20.639,23228,0
+PSQO.US,D,20251003,000000,20.64,20.65,20.5901,20.62,36884,0
+PSQO.US,D,20251006,000000,20.6271,20.64,20.6,20.637,135414,0
+PSQO.US,D,20251007,000000,20.62,20.65,20.59,20.6176,12518,0
+PSQO.US,D,20251008,000000,20.64,20.64,20.61,20.615,9956,0
+PSQO.US,D,20251009,000000,20.594,20.62,20.5804,20.617,16654,0
+PSQO.US,D,20251010,000000,20.62,20.63,20.58,20.58,52962,0
+PSQO.US,D,20251013,000000,20.6,20.6,20.58,20.6,21653,0
+PSQO.US,D,20251014,000000,20.59,20.61,20.578,20.6,2951,0
+PSQO.US,D,20251015,000000,20.63,20.63,20.59,20.615,64000,0
+PSQO.US,D,20251016,000000,20.64,20.65,20.6,20.64,35400,0
+PSQO.US,D,20251017,000000,20.62,20.64,20.61,20.64,8386,0
+PSQO.US,D,20251020,000000,20.63,20.65,20.63,20.647,24868,0
+PSQO.US,D,20251021,000000,20.6454,20.659,20.64,20.64,8568,0
+PSQO.US,D,20251022,000000,20.65,20.65,20.63,20.64,15992,0
+PSQO.US,D,20251023,000000,20.65,20.65,20.61,20.64,23216,0
+PSQO.US,D,20251024,000000,20.64,20.66,20.64,20.64,40341,0
+PSQO.US,D,20251027,000000,20.66,20.68,20.66,20.68,15014,0
+PSQO.US,D,20251028,000000,20.69,20.7,20.66,20.697,206771,0
+PSQO.US,D,20251029,000000,20.69,20.69,20.6704,20.687,44683,0
+PSQO.US,D,20251030,000000,20.69,20.69,20.6653,20.68,27486,0
+PSQO.US,D,20251031,000000,20.68,20.69,20.6601,20.69,35295,0
+PSQO.US,D,20251103,000000,20.7,20.7,20.62,20.69,10095,0
+PSQO.US,D,20251104,000000,20.6825,20.69,20.66,20.675,14960,0
+PSQO.US,D,20251105,000000,20.66,20.69,20.6501,20.69,219119,0
+PSQO.US,D,20251106,000000,20.68,20.69,20.66,20.675,8590,0
+PSQO.US,D,20251107,000000,20.69,20.69,20.66,20.69,39326,0
+PSQO.US,D,20251110,000000,20.9,20.9,20.67,20.695,25226,0
+PSQO.US,D,20251111,000000,20.679,20.7,20.6455,20.65,33834,0
+PSQO.US,D,20251112,000000,20.68,20.7,20.68,20.7,44152,0
+PSQO.US,D,20251113,000000,20.705,20.72,20.6974,20.705,7161,0
+PSQO.US,D,20251114,000000,20.6907,20.72,20.69,20.715,5558,0
+PSQO.US,D,20251117,000000,20.71,20.72,20.69,20.7,17095,0
+PSQO.US,D,20251118,000000,20.72,20.72,20.69,20.695,42471,0
+PSQO.US,D,20251119,000000,20.71,20.73,20.69,20.71,9871,0
+PSQO.US,D,20251120,000000,20.71,20.78,20.66,20.75,31310,0
+PSQO.US,D,20251121,000000,20.73,20.76,20.7028,20.76,36267,0
+PSQO.US,D,20251124,000000,20.75,20.77,20.72,20.77,46098,0
+PSQO.US,D,20251125,000000,20.78,20.78,20.74,20.78,21700,0
+PSQO.US,D,20251126,000000,20.78,20.79,20.74,20.765,24081,0
+PSQO.US,D,20251128,000000,20.8,20.86,20.7495,20.8,29109,0
+PSQO.US,D,20251201,000000,20.775,20.81,20.7459,20.81,43102,0
+PSQO.US,D,20251202,000000,20.81,20.82,20.77,20.784,24959,0
+PSQO.US,D,20251203,000000,20.77,20.83,20.77,20.816,25362,0
+PSQO.US,D,20251204,000000,20.8,20.82,20.77,20.79,54462,0
+PSQO.US,D,20251205,000000,20.795,20.82,20.72,20.82,78546,0
+PSQO.US,D,20251208,000000,20.79,20.845,20.78,20.78,104229,0
+PSQO.US,D,20251209,000000,20.83,20.84,20.807,20.83,17618,0
+PSQO.US,D,20251210,000000,20.83,20.83,20.79,20.83,7376,0
+PSQO.US,D,20251211,000000,20.839,20.85,20.83,20.84,28706,0
+PSQO.US,D,20251212,000000,20.82,20.825,20.79,20.825,2140,0
+PSQO.US,D,20251215,000000,20.83,20.83,20.79,20.83,17617,0
+PSQO.US,D,20251216,000000,20.85,20.86,20.8275,20.85,58021,0
+PSQO.US,D,20251217,000000,20.85,20.85,20.81,20.83,78870,0
+PSQO.US,D,20251218,000000,20.83,20.87,20.82,20.845,149517,0
+PSQO.US,D,20251219,000000,20.87,20.87,20.8403,20.85,73123,0
+PSQO.US,D,20251222,000000,20.88,20.88,20.87,20.875,47290,0
+PSQO.US,D,20251223,000000,20.8701,20.89,20.8701,20.88,22493,0
+PSQO.US,D,20251224,000000,20.64,20.74,20.61,20.6233,56216,0
+PSQO.US,D,20251226,000000,20.63,20.65,20.55,20.6,31323,0
+PSQO.US,D,20251229,000000,20.62,20.62,20.58,20.595,19374,0
+PSQO.US,D,20251230,000000,20.66,20.66,20.5799,20.605,31102,0
+PSQO.US,D,20251231,000000,20.66,20.66,20.57,20.6238,25279,0
+PSQO.US,D,20260102,000000,20.606,20.64,20.606,20.625,18996,0
+PSQO.US,D,20260105,000000,20.6,20.64,20.57,20.6,49280,0
+PSQO.US,D,20260106,000000,20.6,20.64,20.59,20.615,87048,0
+PSQO.US,D,20260107,000000,20.65,20.65,20.6,20.625,453061,0
+PSQO.US,D,20260108,000000,20.61,20.65,20.6,20.62,21722,0
+PSQO.US,D,20260109,000000,20.635,20.68,20.61,20.635,62742,0
+PSQO.US,D,20260112,000000,20.6196,20.65,20.61,20.625,44870,0
+PSQO.US,D,20260113,000000,20.66,20.66,20.6102,20.635,47638,0
+PSQO.US,D,20260114,000000,20.645,20.67,20.62,20.67,41984,0
+PSQO.US,D,20260115,000000,20.6713,20.68,20.63,20.64,123924,0
+PSQO.US,D,20260116,000000,20.82,20.82,20.63,20.675,199845,0
+PSQO.US,D,20260120,000000,20.6712,20.6712,20.6331,20.655,5500,0
+PSQO.US,D,20260121,000000,20.63,20.68,20.63,20.66,12945,0
+PSQO.US,D,20260122,000000,20.65,20.69,20.65,20.67,8941,0
+PSQO.US,D,20260123,000000,20.67,20.7,20.65,20.67,5417,0
+PSQO.US,D,20260126,000000,20.7,20.7,20.65,20.675,156760,0
+PSQO.US,D,20260127,000000,20.69,20.7,20.66,20.675,23109,0
+PSQO.US,D,20260128,000000,20.69,20.7,20.66,20.675,11947,0
+PSQO.US,D,20260129,000000,20.686,20.71,20.66,20.685,37608,0
+PSQO.US,D,20260130,000000,20.6998,20.71,20.66,20.685,90973,0
+PSQO.US,D,20260202,000000,20.695,20.75,20.67,20.737,1244453,0
+PSQO.US,D,20260203,000000,20.74,20.74,20.67,20.7132,22428,0
+PSQO.US,D,20260204,000000,20.7165,20.73,20.7,20.725,96824,0
+PSQO.US,D,20260205,000000,20.72,20.73,20.68,20.71,89696,0
+PSQO.US,D,20260206,000000,20.74,20.74,20.7,20.725,32368,0
+PSQO.US,D,20260209,000000,20.74,20.75,20.68,20.725,13258,0
+PSQO.US,D,20260210,000000,20.8,20.8,20.71,20.73,44656,0
+PSQO.US,D,20260211,000000,20.735,20.75,20.71,20.7371,11101,0
+PSQO.US,D,20260212,000000,20.73,20.7399,20.69,20.71,36061,0
+PSQO.US,D,20260213,000000,20.7327,20.7499,20.7,20.715,30223,0
+PSQO.US,D,20260217,000000,20.71,20.735,20.71,20.73,44198,0
+PSQO.US,D,20260218,000000,20.71,20.76,20.71,20.735,28146,0
diff --git a/daily/us/nyse stocks/2/qidx.us.txt b/daily/us/nyse stocks/2/qidx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0104ee822b91b05ff27b95e1acb33262775546c2
--- /dev/null
+++ b/daily/us/nyse stocks/2/qidx.us.txt	
@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QIDX.US,D,20250106,000000,10.23,10.24,10.129,10.129,47976,0
+QIDX.US,D,20250107,000000,10.1693,10.19,10.07,10.075,138371,0
+QIDX.US,D,20250108,000000,10.0499,10.12,10.04,10.12,61460,0
+QIDX.US,D,20250110,000000,10.0395,10.06,9.9762,9.9901,154892,0
+QIDX.US,D,20250113,000000,9.96,10.04,9.96,10.035,59153,0
+QIDX.US,D,20250114,000000,10.1,10.12,10.05,10.1091,27448,0
+QIDX.US,D,20250115,000000,10.235,10.24,10.1995,10.215,98339,0
+QIDX.US,D,20250116,000000,10.28,10.34,10.23,10.32,71233,0
+QIDX.US,D,20250117,000000,10.39,10.4,10.34,10.37,47985,0
+QIDX.US,D,20250121,000000,10.46,10.5,10.46,10.49,28114,0
+QIDX.US,D,20250122,000000,10.56,10.565,10.52,10.53,29341,0
+QIDX.US,D,20250123,000000,10.49,10.55,10.49,10.5449,4590,0
+QIDX.US,D,20250124,000000,10.58,10.58,10.53,10.58,11808,0
+QIDX.US,D,20250127,000000,10.46,10.49,10.43,10.4594,29200,0
+QIDX.US,D,20250128,000000,10.4784,10.62,10.45,10.62,40057,0
+QIDX.US,D,20250129,000000,10.53,10.55,10.47,10.489,30558,0
+QIDX.US,D,20250130,000000,10.58,10.63,10.55,10.5799,23546,0
+QIDX.US,D,20250131,000000,10.58,10.62,10.5,10.5147,46343,0
+QIDX.US,D,20250203,000000,10.3696,10.51,10.35,10.49,48199,0
+QIDX.US,D,20250204,000000,10.5,10.55,10.5,10.5426,44565,0
+QIDX.US,D,20250205,000000,10.53,10.6299,10.53,10.625,49569,0
+QIDX.US,D,20250206,000000,10.67,10.67,10.59,10.64,58937,0
+QIDX.US,D,20250207,000000,10.6199,10.635,10.57,10.58,90497,0
+QIDX.US,D,20250210,000000,10.7,10.7,10.575,10.61,53922,0
+QIDX.US,D,20250211,000000,10.59,10.61,10.57,10.5909,38152,0
+QIDX.US,D,20250212,000000,10.49,10.5299,10.48,10.49,101184,0
+QIDX.US,D,20250213,000000,10.5499,10.63,10.5274,10.63,64745,0
+QIDX.US,D,20250214,000000,10.6391,10.64,10.5747,10.5747,151654,0
+QIDX.US,D,20250218,000000,10.5677,10.6,10.55,10.5977,26376,0
+QIDX.US,D,20250219,000000,10.55,10.6,10.53,10.5861,105704,0
+QIDX.US,D,20250220,000000,10.49,10.56,10.46,10.524,149104,0
+QIDX.US,D,20250221,000000,10.45,10.46,10.32,10.3513,121567,0
+QIDX.US,D,20250224,000000,10.358,10.39,10.33,10.3596,131720,0
+QIDX.US,D,20250225,000000,10.3416,10.41,10.33,10.3914,75954,0
+QIDX.US,D,20250226,000000,10.455,10.4796,10.37,10.3729,46360,0
+QIDX.US,D,20250227,000000,10.45,10.45,10.29,10.3,77496,0
+QIDX.US,D,20250228,000000,10.34,10.407,10.27,10.407,37549,0
+QIDX.US,D,20250303,000000,10.465,10.48,10.28,10.31,20360,0
+QIDX.US,D,20250304,000000,10.19,10.26,10.12,10.13,59685,0
+QIDX.US,D,20250305,000000,10.19,10.24,10.12,10.2157,22646,0
+QIDX.US,D,20250306,000000,10.187,10.21,10.07,10.09,10657,0
+QIDX.US,D,20250307,000000,10.075,10.13,9.97,10.12,16870,0
+QIDX.US,D,20250310,000000,10.15,10.24,9.94,9.98,55464,0
+QIDX.US,D,20250311,000000,9.97,9.97,9.82,9.86,22116,0
+QIDX.US,D,20250312,000000,9.95,9.95,9.8,9.8,18631,0
+QIDX.US,D,20250313,000000,9.82,9.82,9.71,9.71,11423,0
+QIDX.US,D,20250314,000000,9.81,9.8897,9.81,9.8897,2869,0
+QIDX.US,D,20250317,000000,9.96,10.03,9.96,10.02,4330,0
+QIDX.US,D,20250318,000000,9.96,9.97,9.9476,9.9476,1816,0
+QIDX.US,D,20250319,000000,9.97,10.05,9.97,10.01,1593,0
+QIDX.US,D,20250320,000000,9.99,10.04,9.98,9.9845,1676,0
+QIDX.US,D,20250321,000000,9.886,9.92,9.886,9.92,19455,0
+QIDX.US,D,20250324,000000,10.08,10.1071,10.08,10.1071,1694,0
+QIDX.US,D,20250325,000000,10.1395,10.1497,10.1,10.11,10990,0
+QIDX.US,D,20250326,000000,10.145,10.1496,10.05,10.05,9292,0
+QIDX.US,D,20250327,000000,10.09,10.11,10.04,10.04,14822,0
+QIDX.US,D,20250328,000000,10.01,10.025,9.89,9.89,6405,0
+QIDX.US,D,20250331,000000,9.93,9.9966,9.85,9.9966,303,0
+QIDX.US,D,20250401,000000,9.98,10.06,9.93,10.05,3969,0
+QIDX.US,D,20250402,000000,10.0197,10.1138,10.0197,10.1138,6798,0
+QIDX.US,D,20250403,000000,9.827,9.827,9.7508,9.7508,3439,0
+QIDX.US,D,20250404,000000,9.47,9.47,9.223,9.223,1243,0
+QIDX.US,D,20250407,000000,8.99,9.3675,8.99,9.1476,2973,0
+QIDX.US,D,20250408,000000,9.3887,9.43,8.97,9.029,39698,0
+QIDX.US,D,20250409,000000,9.0362,9.68,8.96,9.6495,385252,0
+QIDX.US,D,20250410,000000,9.52,9.52,9.23,9.4428,12237,0
+QIDX.US,D,20250411,000000,9.4697,9.62,9.445,9.5889,4049,0
+QIDX.US,D,20250414,000000,9.7,9.74,9.66,9.66,873,0
+QIDX.US,D,20250415,000000,9.78,9.78,9.7,9.7,4000,0
+QIDX.US,D,20250416,000000,9.68,9.7,9.53,9.59,66744,0
+QIDX.US,D,20250417,000000,9.64,9.7,9.64,9.65,3030,0
+QIDX.US,D,20250421,000000,9.53,9.53,9.34,9.43,15117,0
+QIDX.US,D,20250422,000000,9.53,9.67,9.53,9.66,7837,0
+QIDX.US,D,20250423,000000,9.88,9.88,9.72,9.73,12747,0
+QIDX.US,D,20250424,000000,9.764,9.8591,9.764,9.8591,4624,0
+QIDX.US,D,20250425,000000,9.84,9.84,9.76,9.84,13483,0
+QIDX.US,D,20250428,000000,9.85,9.8896,9.78,9.87,3569,0
+QIDX.US,D,20250429,000000,9.86,9.97,9.86,9.96,13077,0
+QIDX.US,D,20250501,000000,10.04,10.04,9.97,9.9974,3887,0
+QIDX.US,D,20250502,000000,10.13,10.17,10.13,10.1578,5691,0
+QIDX.US,D,20250505,000000,10.14,10.16,10.1282,10.1282,31285,0
+QIDX.US,D,20250506,000000,10.08,10.11,10.04,10.07,18900,0
+QIDX.US,D,20250507,000000,10.107,10.11,10.067,10.0871,7409,0
+QIDX.US,D,20250508,000000,10.1475,10.18,10.13,10.13,12740,0
+QIDX.US,D,20250509,000000,10.16,10.16,10.11,10.13,20933,0
+QIDX.US,D,20250512,000000,10.31,10.33,10.21,10.33,8445,0
+QIDX.US,D,20250513,000000,10.34,10.38,10.33,10.34,15295,0
+QIDX.US,D,20250514,000000,10.29,10.31,10.275,10.29,11224,0
+QIDX.US,D,20250515,000000,10.32,10.4,10.32,10.3953,1590,0
+QIDX.US,D,20250516,000000,10.41,10.5,10.41,10.485,7418,0
+QIDX.US,D,20250519,000000,10.46,10.503,10.46,10.503,11786,0
+QIDX.US,D,20250520,000000,10.4997,10.4997,10.45,10.48,1869,0
+QIDX.US,D,20250521,000000,10.409,10.42,10.29,10.29,193127,0
+QIDX.US,D,20250527,000000,10.353,10.3654,10.339,10.3593,14253,0
+QIDX.US,D,20250528,000000,10.38,10.38,10.31,10.31,6710,0
+QIDX.US,D,20250530,000000,10.29,10.34,10.26,10.33,9524,0
+QIDX.US,D,20250602,000000,10.27,10.34,10.2298,10.34,9545,0
+QIDX.US,D,20250603,000000,10.29,10.41,10.29,10.4,22470,0
+QIDX.US,D,20250604,000000,10.3996,10.41,10.3662,10.3662,37476,0
+QIDX.US,D,20250605,000000,10.36,10.41,10.35,10.368,20393,0
+QIDX.US,D,20250606,000000,10.415,10.448,10.41,10.4273,35388,0
+QIDX.US,D,20250609,000000,10.405,10.46,10.4048,10.42,29206,0
+QIDX.US,D,20250610,000000,10.45,10.45,10.415,10.44,20226,0
+QIDX.US,D,20250611,000000,10.438,10.438,10.3806,10.3806,20642,0
+QIDX.US,D,20250612,000000,10.37,10.42,10.37,10.3975,41936,0
+QIDX.US,D,20250613,000000,10.3224,10.37,10.29,10.29,10313,0
+QIDX.US,D,20250616,000000,10.3623,10.39,10.32,10.34,6767,0
+QIDX.US,D,20250617,000000,10.3,10.32,10.23,10.25,12326,0
+QIDX.US,D,20250618,000000,10.3,10.3,10.2295,10.2295,19163,0
+QIDX.US,D,20250620,000000,10.25,10.26,10.23,10.25,2019,0
+QIDX.US,D,20250623,000000,10.27,10.39,10.27,10.39,11960,0
+QIDX.US,D,20250624,000000,10.432,10.4592,10.432,10.4592,7628,0
+QIDX.US,D,20250625,000000,10.4183,10.4183,10.3885,10.3885,896,0
+QIDX.US,D,20250626,000000,10.43,10.5,10.43,10.5,868,0
+QIDX.US,D,20250627,000000,10.533,10.533,10.465,10.5114,1058,0
+QIDX.US,D,20250630,000000,10.53,10.58,10.5069,10.57,6358,0
+QIDX.US,D,20250701,000000,10.56,10.65,10.56,10.63,6562,0
+QIDX.US,D,20250702,000000,10.5799,10.63,10.57,10.63,7512,0
+QIDX.US,D,20250703,000000,10.68,10.7,10.67,10.7,6554,0
+QIDX.US,D,20250707,000000,10.6634,10.685,10.6094,10.6094,625,0
+QIDX.US,D,20250708,000000,10.61,10.61,10.6099,10.61,15299,0
+QIDX.US,D,20250709,000000,10.61,10.62,10.58,10.6171,14765,0
+QIDX.US,D,20250710,000000,10.6296,10.67,10.6142,10.63,13205,0
+QIDX.US,D,20250711,000000,10.57,10.57,10.53,10.5447,6455,0
+QIDX.US,D,20250714,000000,10.55,10.6,10.55,10.6,3602,0
+QIDX.US,D,20250715,000000,10.5666,10.5666,10.4526,10.4526,1246,0
+QIDX.US,D,20250716,000000,10.44,10.4708,10.3999,10.4708,13540,0
+QIDX.US,D,20250717,000000,10.51,10.55,10.49,10.5289,2958,0
+QIDX.US,D,20250718,000000,10.55,10.55,10.47,10.4869,5337,0
+QIDX.US,D,20250721,000000,10.67,10.67,10.5,10.5,845,0
+QIDX.US,D,20250722,000000,10.55,10.59,10.5466,10.57,3123,0
+QIDX.US,D,20250723,000000,10.64,10.6544,10.63,10.6544,16490,0
+QIDX.US,D,20250724,000000,10.68,10.68,10.6289,10.6289,216,0
+QIDX.US,D,20250725,000000,10.63,10.646,10.6299,10.646,7271,0
+QIDX.US,D,20250728,000000,10.6466,10.6466,10.61,10.61,3552,0
+QIDX.US,D,20250729,000000,10.65,10.65,10.61,10.61,11717,0
+QIDX.US,D,20250730,000000,10.64,10.64,10.6017,10.6017,8604,0
+QIDX.US,D,20250731,000000,10.6,10.62,10.5187,10.5187,3349,0
+QIDX.US,D,20250801,000000,10.39,10.42,10.39,10.4165,2327,0
+QIDX.US,D,20250804,000000,10.55,10.5587,10.55,10.5587,128,0
+QIDX.US,D,20250805,000000,10.54,10.54,10.49,10.51,20452,0
+QIDX.US,D,20250806,000000,10.53,10.59,10.53,10.58,19913,0
+QIDX.US,D,20250807,000000,10.54,10.55,10.5378,10.5378,29223,0
+QIDX.US,D,20250808,000000,10.6596,10.6596,10.6101,10.6101,13672,0
+QIDX.US,D,20250811,000000,10.64,10.64,10.61,10.62,3146,0
+QIDX.US,D,20250812,000000,10.72,10.7599,10.72,10.7573,7514,0
+QIDX.US,D,20250813,000000,10.77,10.8203,10.77,10.8203,12292,0
+QIDX.US,D,20250814,000000,10.776,10.776,10.73,10.7599,26430,0
+QIDX.US,D,20250815,000000,10.7366,10.7366,10.71,10.71,1060,0
+QIDX.US,D,20250818,000000,10.75,10.7599,10.735,10.735,21333,0
+QIDX.US,D,20250819,000000,10.81,10.81,10.7544,10.7544,20721,0
+QIDX.US,D,20250820,000000,10.8,10.8,10.75,10.7792,17170,0
+QIDX.US,D,20250821,000000,10.73,10.78,10.73,10.7537,908,0
+QIDX.US,D,20250822,000000,10.82,10.9499,10.82,10.8832,10439,0
+QIDX.US,D,20250825,000000,10.85,10.87,10.84,10.84,3366,0
+QIDX.US,D,20250827,000000,10.87,10.89,10.87,10.8792,6245,0
+QIDX.US,D,20250828,000000,10.8797,10.8797,10.86,10.8732,737,0
+QIDX.US,D,20250829,000000,10.85,10.86,10.8398,10.8398,15267,0
+QIDX.US,D,20250902,000000,10.61,10.803,10.61,10.803,1555,0
+QIDX.US,D,20250903,000000,10.8296,10.8299,10.81,10.8291,10370,0
+QIDX.US,D,20250904,000000,10.8946,10.9248,10.88,10.9248,10863,0
+QIDX.US,D,20250908,000000,10.91,10.92,10.8604,10.9181,15729,0
+QIDX.US,D,20250909,000000,10.894,10.9151,10.894,10.9151,278,0
+QIDX.US,D,20250910,000000,10.875,10.916,10.8301,10.8554,40632,0
+QIDX.US,D,20250911,000000,10.9602,11.0388,10.9602,11.0388,1155,0
+QIDX.US,D,20250912,000000,10.97,10.98,10.9362,10.9362,4386,0
+QIDX.US,D,20250915,000000,10.93,10.986,10.93,10.9335,4201,0
+QIDX.US,D,20250916,000000,10.93,10.93,10.87,10.9277,16678,0
+QIDX.US,D,20250917,000000,10.958,10.958,10.9,10.9162,1083,0
+QIDX.US,D,20250918,000000,10.92,11.05,10.92,10.9985,2783,0
+QIDX.US,D,20250919,000000,10.965,10.9897,10.9648,10.9648,3046,0
+QIDX.US,D,20250922,000000,10.96,11,10.95,10.9745,2179,0
+QIDX.US,D,20250923,000000,11,11,10.94,10.9553,774,0
+QIDX.US,D,20250924,000000,10.97,11.07,10.91,10.91,11042,0
+QIDX.US,D,20250925,000000,10.87,10.88,10.84,10.8565,15326,0
+QIDX.US,D,20250926,000000,10.91,10.9425,10.89,10.9425,1018,0
+QIDX.US,D,20250929,000000,10.9188,10.93,10.9155,10.93,591,0
+QIDX.US,D,20250930,000000,10.9398,10.97,10.9398,10.969,14719,0
+QIDX.US,D,20251001,000000,10.957,10.98,10.9506,10.9799,1842,0
+QIDX.US,D,20251002,000000,11,11,10.93,10.9754,4766,0
+QIDX.US,D,20251003,000000,11.052,11.06,11.03,11.03,4963,0
+QIDX.US,D,20251006,000000,11,11.02,10.9937,11.01,1626,0
+QIDX.US,D,20251007,000000,10.99,10.99,10.93,10.95,23159,0
+QIDX.US,D,20251008,000000,10.995,10.9964,10.995,10.9964,277,0
+QIDX.US,D,20251009,000000,10.94,10.951,10.92,10.92,28801,0
+QIDX.US,D,20251010,000000,10.84,10.86,10.74,10.74,2494,0
+QIDX.US,D,20251013,000000,10.81,10.81,10.81,10.81,684,0
+QIDX.US,D,20251015,000000,10.8708,10.9,10.8497,10.9,2111,0
+QIDX.US,D,20251016,000000,10.865,10.87,10.75,10.7693,1450,0
+QIDX.US,D,20251017,000000,10.785,10.84,10.785,10.84,17665,0
+QIDX.US,D,20251020,000000,10.8823,10.9122,10.8823,10.9122,780,0
+QIDX.US,D,20251021,000000,10.91,10.9426,10.91,10.9426,673,0
+QIDX.US,D,20251024,000000,11.0199,11.0199,10.9807,10.9807,697,0
+QIDX.US,D,20251027,000000,11.04,11.04,11,11.04,76528,0
+QIDX.US,D,20251028,000000,11.01,11.01,10.97,10.978,7261,0
+QIDX.US,D,20251029,000000,10.89,10.89,10.7851,10.8107,52134,0
+QIDX.US,D,20251030,000000,10.8799,10.8799,10.7746,10.7746,9137,0
+QIDX.US,D,20251031,000000,10.7566,10.7566,10.73,10.7431,1470,0
+QIDX.US,D,20251103,000000,10.6497,10.7005,10.63,10.7005,31490,0
+QIDX.US,D,20251104,000000,10.6596,10.6596,10.6371,10.6371,263,0
+QIDX.US,D,20251105,000000,10.65,10.7,10.65,10.7,1360,0
+QIDX.US,D,20251106,000000,10.59,10.6,10.56,10.58,12337,0
+QIDX.US,D,20251107,000000,10.576,10.636,10.576,10.636,318,0
+QIDX.US,D,20251110,000000,10.66,10.71,10.625,10.71,24659,0
+QIDX.US,D,20251111,000000,10.695,10.73,10.695,10.71,15994,0
+QIDX.US,D,20251112,000000,10.7644,10.7644,10.7644,10.7644,420,0
+QIDX.US,D,20251113,000000,10.77,10.77,10.69,10.69,3226,0
+QIDX.US,D,20251114,000000,10.61,10.69,10.61,10.65,5023,0
+QIDX.US,D,20251117,000000,10.62,10.66,10.525,10.54,14099,0
+QIDX.US,D,20251118,000000,10.49,10.56,10.49,10.54,1054,0
+QIDX.US,D,20251119,000000,10.518,10.53,10.5099,10.52,7381,0
+QIDX.US,D,20251120,000000,10.51,10.52,10.4,10.4,2193,0
+QIDX.US,D,20251121,000000,10.47,10.53,10.464,10.53,792,0
+QIDX.US,D,20251124,000000,10.5917,10.6089,10.5917,10.6089,608,0
+QIDX.US,D,20251125,000000,10.688,10.77,10.688,10.77,8461,0
+QIDX.US,D,20251126,000000,10.8,10.84,10.8,10.82,11883,0
+QIDX.US,D,20251201,000000,10.83,10.83,10.7558,10.7558,15754,0
+QIDX.US,D,20251202,000000,10.72,10.74,10.72,10.74,597,0
+QIDX.US,D,20251203,000000,10.79,10.83,10.77,10.796,59788,0
+QIDX.US,D,20251204,000000,10.8,10.8,10.7954,10.7954,5058,0
+QIDX.US,D,20251205,000000,10.8299,10.8299,10.7925,10.7925,510,0
+QIDX.US,D,20251208,000000,10.77,10.77,10.7198,10.7198,2743,0
+QIDX.US,D,20251209,000000,10.72,10.72,10.6936,10.6936,725,0
+QIDX.US,D,20251210,000000,10.8,10.8,10.7969,10.7969,1102,0
+QIDX.US,D,20251211,000000,10.85,10.88,10.8499,10.8715,3285,0
+QIDX.US,D,20251212,000000,10.8906,10.8906,10.8116,10.8116,2786,0
+QIDX.US,D,20251215,000000,10.85,10.85,10.795,10.8248,5880,0
+QIDX.US,D,20251216,000000,10.795,10.8025,10.76,10.7781,7768,0
+QIDX.US,D,20251217,000000,10.81,10.81,10.7069,10.7069,3192,0
+QIDX.US,D,20251218,000000,10.76,10.8,10.72,10.737,5778,0
+QIDX.US,D,20251219,000000,10.7501,10.8,10.7501,10.7796,1353,0
+QIDX.US,D,20251222,000000,10.83,10.86,10.83,10.84,2199,0
+QIDX.US,D,20251223,000000,10.86,10.86,10.82,10.855,4773,0
+QIDX.US,D,20251224,000000,10.87,10.8987,10.87,10.8987,6083,0
+QIDX.US,D,20251226,000000,10.89,10.8957,10.88,10.8957,5533,0
+QIDX.US,D,20251229,000000,10.89,10.9026,10.87,10.89,1538,0
+QIDX.US,D,20251230,000000,10.86,10.86,10.8191,10.8191,9750,0
+QIDX.US,D,20260102,000000,10.79,10.8,10.7636,10.7636,690,0
+QIDX.US,D,20260105,000000,10.84,10.91,10.84,10.8906,11815,0
+QIDX.US,D,20260106,000000,10.93,10.9589,10.93,10.9589,256,0
+QIDX.US,D,20260108,000000,10.89,10.95,10.89,10.95,4211,0
+QIDX.US,D,20260109,000000,11.0326,11.05,11.02,11.02,945,0
+QIDX.US,D,20260112,000000,11.03,11.0611,10.98,11.0611,611,0
+QIDX.US,D,20260113,000000,11.0726,11.0799,11.02,11.07,3571,0
+QIDX.US,D,20260114,000000,11.0799,11.0926,11.0174,11.0841,1850,0
+QIDX.US,D,20260115,000000,11.19,11.22,11.1834,11.1834,1801,0
+QIDX.US,D,20260116,000000,11.17,11.17,11.15,11.17,1450,0
+QIDX.US,D,20260120,000000,11.09,11.09,10.9868,10.9868,1245,0
+QIDX.US,D,20260121,000000,11.11,11.2,11.07,11.1405,2825,0
+QIDX.US,D,20260122,000000,11.175,11.21,11.17,11.17,1356,0
+QIDX.US,D,20260123,000000,11.14,11.1426,11.09,11.094,13854,0
+QIDX.US,D,20260127,000000,11.16,11.1844,11.16,11.1711,855,0
+QIDX.US,D,20260128,000000,11.19,11.19,11.1339,11.1339,3007,0
+QIDX.US,D,20260129,000000,11.12,11.25,11.08,11.25,2335,0
+QIDX.US,D,20260130,000000,11.12,11.13,11.09,11.13,4316,0
+QIDX.US,D,20260203,000000,11.1,11.121,11.0999,11.121,5748,0
+QIDX.US,D,20260204,000000,11.1274,11.1526,11.07,11.11,6216,0
+QIDX.US,D,20260206,000000,11.16,11.2486,11.16,11.2486,1241,0
+QIDX.US,D,20260209,000000,11.2482,11.2713,11.2189,11.2713,1405,0
+QIDX.US,D,20260210,000000,11.2801,11.2801,11.274,11.274,532,0
+QIDX.US,D,20260212,000000,11.2074,11.2074,11.094,11.094,308,0
+QIDX.US,D,20260213,000000,11.17,11.24,11.165,11.24,3018,0
+QIDX.US,D,20260218,000000,11.246,11.28,11.246,11.28,5415,0
diff --git a/daily/us/nyse stocks/2/qvcc.us.txt b/daily/us/nyse stocks/2/qvcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7372513540fdaddc4a7b263ff0fe93202c4838e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/qvcc.us.txt	
@@ -0,0 +1,1562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVCC.US,D,20191202,000000,25.22,25.22,24.86,25.02,447628,0
+QVCC.US,D,20191203,000000,25.02,25.04,24.95,25,388960,0
+QVCC.US,D,20191204,000000,25.03,25.09,24.96,24.99,256294,0
+QVCC.US,D,20191205,000000,25.03,25.07,24.91,24.95,187855,0
+QVCC.US,D,20191206,000000,24.97,25.07,24.8988,25.05,202012,0
+QVCC.US,D,20191209,000000,25.1,25.1,25.03,25.0452,272261,0
+QVCC.US,D,20191210,000000,25.1,25.1,25.01,25.04,263859,0
+QVCC.US,D,20191211,000000,25.1,25.15,25.06,25.13,185917,0
+QVCC.US,D,20191212,000000,25.15,25.17,25.03,25.07,384635,0
+QVCC.US,D,20191213,000000,25.09,25.26,25.066,25.25,376666,0
+QVCC.US,D,20191216,000000,25.26,25.34,25.203,25.25,415346,0
+QVCC.US,D,20191217,000000,25.3,25.49,25.28,25.49,324970,0
+QVCC.US,D,20191218,000000,25.5,25.5,25.41,25.49,433297,0
+QVCC.US,D,20191219,000000,25.49,25.52,25.445,25.49,328948,0
+QVCC.US,D,20191220,000000,25.49,25.64,25.46,25.61,228854,0
+QVCC.US,D,20191223,000000,25.65,25.89,25.65,25.83,510134,0
+QVCC.US,D,20191224,000000,25.87,25.87,25.7576,25.8,167419,0
+QVCC.US,D,20191226,000000,25.82,26,25.75,25.99,207721,0
+QVCC.US,D,20191227,000000,25.97,26.1,25.87,26.1,262647,0
+QVCC.US,D,20191230,000000,26.1,26.1,25.9,25.97,350019,0
+QVCC.US,D,20191231,000000,25.99,26.1,25.7,26.1,2644155,0
+QVCC.US,D,20200102,000000,26.09,26.09,25.93,25.98,788135,0
+QVCC.US,D,20200103,000000,25.99,25.99,25.79,25.85,404968,0
+QVCC.US,D,20200106,000000,25.85,25.8502,25.62,25.7,150521,0
+QVCC.US,D,20200107,000000,25.62,25.816,25.62,25.8,114294,0
+QVCC.US,D,20200108,000000,25.8,25.96,25.76,25.95,153314,0
+QVCC.US,D,20200109,000000,25.96,25.96,25.77,25.87,181152,0
+QVCC.US,D,20200110,000000,25.86,25.96,25.85,25.88,114357,0
+QVCC.US,D,20200113,000000,25.9,25.9105,25.67,25.78,131723,0
+QVCC.US,D,20200114,000000,25.84,25.84,25.61,25.64,285865,0
+QVCC.US,D,20200115,000000,25.65,25.7,25.34,25.4,225571,0
+QVCC.US,D,20200116,000000,25.42,25.66,25.42,25.66,633585,0
+QVCC.US,D,20200117,000000,25.66,25.75,25.56,25.66,157628,0
+QVCC.US,D,20200121,000000,25.67,25.74,25.67,25.73,296349,0
+QVCC.US,D,20200122,000000,25.78,25.78,25.62,25.68,285257,0
+QVCC.US,D,20200123,000000,25.73,25.77,25.6568,25.69,160577,0
+QVCC.US,D,20200124,000000,25.76,25.76,25.6,25.69,52817,0
+QVCC.US,D,20200127,000000,25.64,25.64,25.59,25.63,38222,0
+QVCC.US,D,20200128,000000,25.6835,25.6835,25.4254,25.44,94697,0
+QVCC.US,D,20200129,000000,25.55,25.57,25.4,25.52,114751,0
+QVCC.US,D,20200130,000000,25.5,25.55,25.42,25.53,68733,0
+QVCC.US,D,20200131,000000,25.55,25.6596,25.5,25.5,102301,0
+QVCC.US,D,20200203,000000,25.57,25.74,25.56,25.69,194012,0
+QVCC.US,D,20200204,000000,25.71,25.71,25.58,25.6,132122,0
+QVCC.US,D,20200205,000000,25.61,25.67,25.55,25.65,92975,0
+QVCC.US,D,20200206,000000,25.66,25.69,25.58,25.6,218724,0
+QVCC.US,D,20200207,000000,25.64,25.67,25.53,25.65,148944,0
+QVCC.US,D,20200210,000000,25.68,25.69,25.55,25.6,128503,0
+QVCC.US,D,20200211,000000,25.61,25.7,25.6,25.66,62602,0
+QVCC.US,D,20200212,000000,25.7,25.7,25.57,25.58,184964,0
+QVCC.US,D,20200213,000000,25.62,25.67,25.6,25.61,74264,0
+QVCC.US,D,20200214,000000,25.65,25.76,25.61,25.75,116996,0
+QVCC.US,D,20200218,000000,25.78,25.83,25.72,25.77,328326,0
+QVCC.US,D,20200219,000000,25.81,25.87,25.75,25.75,208864,0
+QVCC.US,D,20200220,000000,25.8,25.88,25.78,25.84,61473,0
+QVCC.US,D,20200221,000000,25.89,25.95,25.86,25.87,66458,0
+QVCC.US,D,20200224,000000,25.75,25.85,25.54,25.54,129393,0
+QVCC.US,D,20200225,000000,25.64,25.75,24.99,25.01,208128,0
+QVCC.US,D,20200226,000000,25.22,25.3015,24.6,24.92,276871,0
+QVCC.US,D,20200227,000000,24.48,24.8,23.79,24.21,235758,0
+QVCC.US,D,20200228,000000,24.08,24.25,23.91,23.92,173869,0
+QVCC.US,D,20200302,000000,24.39,24.75,24,24.59,143615,0
+QVCC.US,D,20200303,000000,24.7,25.0759,24.3006,24.59,136065,0
+QVCC.US,D,20200304,000000,24.86,25.32,24.7,25.12,178254,0
+QVCC.US,D,20200305,000000,24.98,25.11,24.8,24.8,102262,0
+QVCC.US,D,20200306,000000,24.64,24.7199,24.2515,24.43,67030,0
+QVCC.US,D,20200309,000000,23.67,23.67,21.872,23.18,132611,0
+QVCC.US,D,20200310,000000,23.98,24.19,23.46,23.8,95080,0
+QVCC.US,D,20200311,000000,23.8,23.8,22.3302,22.77,146554,0
+QVCC.US,D,20200312,000000,22.28,22.28,17.05,17.07,159114,0
+QVCC.US,D,20200313,000000,18.21,20,17.8,19.76,175768,0
+QVCC.US,D,20200316,000000,19.29,20.84,17.95,19.77,252257,0
+QVCC.US,D,20200317,000000,20.05,20.57,17.8857,17.92,129653,0
+QVCC.US,D,20200318,000000,17.42,17.4566,8.07,10.82,206018,0
+QVCC.US,D,20200319,000000,11.32,15.43,10.82,15.27,116710,0
+QVCC.US,D,20200320,000000,15.73,17.715,14.3,14.94,89696,0
+QVCC.US,D,20200323,000000,15.44,15.44,13.65,14.4,107033,0
+QVCC.US,D,20200324,000000,14.9,16.54,14.51,15.13,173190,0
+QVCC.US,D,20200325,000000,15.26,19.5,15.26,18.83,99619,0
+QVCC.US,D,20200326,000000,18.3,20.7,18.2,19.02,94298,0
+QVCC.US,D,20200327,000000,19.18,19.18,17.8764,17.9,38729,0
+QVCC.US,D,20200330,000000,18.67,18.67,17.37,18.04,48481,0
+QVCC.US,D,20200331,000000,18.38,18.84,17.98,17.98,46786,0
+QVCC.US,D,20200401,000000,17.7,17.8394,15.54,16.06,78310,0
+QVCC.US,D,20200402,000000,16,16.1,15.13,15.7,42050,0
+QVCC.US,D,20200403,000000,15.99,15.99,14.87,15.35,63359,0
+QVCC.US,D,20200406,000000,16.02,17.36,16.02,16.69,23562,0
+QVCC.US,D,20200407,000000,17.36,17.99,16.75,17.23,62182,0
+QVCC.US,D,20200408,000000,17.4,18.2813,17,17.56,125681,0
+QVCC.US,D,20200409,000000,17.79,20.37,17.79,19.18,146711,0
+QVCC.US,D,20200413,000000,19.53,19.7,18.4,19.4,74166,0
+QVCC.US,D,20200414,000000,19.65,20.2886,18.98,20.2,85729,0
+QVCC.US,D,20200415,000000,20.2,20.39,19.02,20.09,46927,0
+QVCC.US,D,20200416,000000,20.6,20.6,20.02,20.102,95144,0
+QVCC.US,D,20200417,000000,20.55,20.803,20.16,20.42,69381,0
+QVCC.US,D,20200420,000000,20.42,20.42,19.56,19.624,106281,0
+QVCC.US,D,20200421,000000,19.6,19.6,18.5,18.8127,61797,0
+QVCC.US,D,20200422,000000,19.04,19.6,19.04,19.15,57314,0
+QVCC.US,D,20200423,000000,19.44,20.29,19.29,20.19,46761,0
+QVCC.US,D,20200424,000000,20.4,20.4,20.2,20.35,34222,0
+QVCC.US,D,20200427,000000,20.41,20.66,20.2,20.5,113627,0
+QVCC.US,D,20200428,000000,20.58,20.69,20.01,20.01,92010,0
+QVCC.US,D,20200429,000000,20.34,20.55,20.28,20.42,78353,0
+QVCC.US,D,20200430,000000,20.55,20.63,19.57,19.71,360597,0
+QVCC.US,D,20200501,000000,19.59,20,19.4,19.8109,63796,0
+QVCC.US,D,20200504,000000,19.85,19.89,19.5,19.7,36341,0
+QVCC.US,D,20200505,000000,19.87,20.195,19.76,20.1044,54527,0
+QVCC.US,D,20200506,000000,20.15,20.19,19.85,20.01,26054,0
+QVCC.US,D,20200507,000000,20.06,20.43,20.06,20.18,41519,0
+QVCC.US,D,20200508,000000,20.3,20.6,20.15,20.5,37478,0
+QVCC.US,D,20200511,000000,20.61,20.77,20.1398,20.43,47028,0
+QVCC.US,D,20200512,000000,20.5,20.5699,20.36,20.36,27261,0
+QVCC.US,D,20200513,000000,20.43,20.43,19.54,19.75,73527,0
+QVCC.US,D,20200514,000000,19.7,19.93,18.96,19.33,43901,0
+QVCC.US,D,20200515,000000,19.47,19.78,19.35,19.4,32386,0
+QVCC.US,D,20200518,000000,19.81,19.93,19.58,19.66,59466,0
+QVCC.US,D,20200519,000000,19.71,19.86,19.6,19.62,70050,0
+QVCC.US,D,20200520,000000,19.8,20.04,19.63,19.73,102859,0
+QVCC.US,D,20200521,000000,19.78,20.005,19.73,19.77,93900,0
+QVCC.US,D,20200522,000000,19.91,19.97,19.8,19.97,61887,0
+QVCC.US,D,20200526,000000,20.23,20.9,20.23,20.9,55367,0
+QVCC.US,D,20200527,000000,21.11,21.81,20.99,21.73,81424,0
+QVCC.US,D,20200528,000000,21.79,22.12,21.28,21.4,74907,0
+QVCC.US,D,20200529,000000,21.16,21.28,20.93,20.95,46449,0
+QVCC.US,D,20200601,000000,21.06,21.54,21.06,21.54,29308,0
+QVCC.US,D,20200602,000000,21.54,21.98,21.54,21.89,52234,0
+QVCC.US,D,20200603,000000,22.1,22.59,22,22.13,98782,0
+QVCC.US,D,20200604,000000,22.13,22.31,22.0301,22.21,29402,0
+QVCC.US,D,20200605,000000,22.52,22.62,22.2,22.2,66027,0
+QVCC.US,D,20200608,000000,22.49,22.7,22,22.19,60120,0
+QVCC.US,D,20200609,000000,22,22.26,21.81,22.1,33203,0
+QVCC.US,D,20200610,000000,22.17,22.5791,22.0401,22.52,33856,0
+QVCC.US,D,20200611,000000,22.2,22.2105,21,21.22,47394,0
+QVCC.US,D,20200612,000000,21.63,22,21.02,21.15,62044,0
+QVCC.US,D,20200615,000000,21.11,21.85,20.55,21.7713,37263,0
+QVCC.US,D,20200616,000000,21.93,22.35,21.47,21.47,45352,0
+QVCC.US,D,20200617,000000,21.65,22.06,21,21.09,40045,0
+QVCC.US,D,20200618,000000,21.2,21.5,21.11,21.4499,24546,0
+QVCC.US,D,20200619,000000,21.68,21.95,21.61,21.63,20069,0
+QVCC.US,D,20200622,000000,21.8,21.9,21.14,21.17,51998,0
+QVCC.US,D,20200623,000000,21.41,21.77,21.17,21.463,52467,0
+QVCC.US,D,20200624,000000,21.48,21.48,21.1,21.4,28932,0
+QVCC.US,D,20200625,000000,21.53,21.61,21.13,21.23,26304,0
+QVCC.US,D,20200626,000000,21.27,21.27,20.55,20.56,39976,0
+QVCC.US,D,20200629,000000,20.75,20.91,20.08,20.37,80423,0
+QVCC.US,D,20200630,000000,20.51,20.99,20.41,20.51,135541,0
+QVCC.US,D,20200701,000000,20.58,20.9049,20.52,20.63,37824,0
+QVCC.US,D,20200702,000000,20.79,20.98,20.6447,20.8563,37305,0
+QVCC.US,D,20200706,000000,20.95,21.18,20.95,21.18,55209,0
+QVCC.US,D,20200707,000000,21.1,21.38,20.97,21.03,47758,0
+QVCC.US,D,20200708,000000,21.05,21.29,20.802,20.95,61842,0
+QVCC.US,D,20200709,000000,21.05,21.1058,20.66,20.9,53284,0
+QVCC.US,D,20200710,000000,20.95,21.0117,20.7,20.85,43299,0
+QVCC.US,D,20200713,000000,21.03,21.3,20.95,21.29,74895,0
+QVCC.US,D,20200714,000000,21.25,21.25,20.86,21.15,42773,0
+QVCC.US,D,20200715,000000,21.16,21.35,20.9101,21.24,31532,0
+QVCC.US,D,20200716,000000,21.2,21.92,21.01,21.71,46426,0
+QVCC.US,D,20200717,000000,21.81,21.9,21.66,21.83,51270,0
+QVCC.US,D,20200720,000000,21.83,21.9224,21.75,21.84,58550,0
+QVCC.US,D,20200721,000000,21.86,22.14,21.84,21.84,33797,0
+QVCC.US,D,20200722,000000,21.97,22.13,21.84,21.89,22312,0
+QVCC.US,D,20200723,000000,21.91,21.95,21.725,21.87,36083,0
+QVCC.US,D,20200724,000000,21.88,21.96,21.77,21.88,33636,0
+QVCC.US,D,20200727,000000,21.99,21.99,21.81,21.84,27407,0
+QVCC.US,D,20200728,000000,21.86,21.96,21.8363,21.96,33308,0
+QVCC.US,D,20200729,000000,22.01,22.65,22,22.65,65398,0
+QVCC.US,D,20200730,000000,22.58,22.945,22.3,22.68,52725,0
+QVCC.US,D,20200731,000000,22.75,22.88,22.58,22.68,42473,0
+QVCC.US,D,20200803,000000,22.78,23.22,22.78,23,53704,0
+QVCC.US,D,20200804,000000,23,23.17,22.73,22.85,22898,0
+QVCC.US,D,20200805,000000,22.95,22.99,22.875,22.92,24595,0
+QVCC.US,D,20200806,000000,22.96,23,22.82,22.86,33385,0
+QVCC.US,D,20200807,000000,22.94,22.94,22.8,22.9,24755,0
+QVCC.US,D,20200810,000000,22.95,23.47,22.91,23.18,68353,0
+QVCC.US,D,20200811,000000,23.35,23.61,23.2622,23.33,94982,0
+QVCC.US,D,20200812,000000,23.55,23.76,23.38,23.5,55308,0
+QVCC.US,D,20200813,000000,23.51,23.7063,23.51,23.59,49206,0
+QVCC.US,D,20200814,000000,23.6,23.635,23.44,23.61,70984,0
+QVCC.US,D,20200817,000000,23.66,23.81,23.53,23.65,32997,0
+QVCC.US,D,20200818,000000,23.72,23.924,23.6,23.74,40549,0
+QVCC.US,D,20200819,000000,23.87,24.17,23.83,24.1,68237,0
+QVCC.US,D,20200820,000000,24.09,24.25,24.04,24.25,86185,0
+QVCC.US,D,20200821,000000,24.25,24.3,23.94,24.21,57657,0
+QVCC.US,D,20200824,000000,24.27,24.46,24.27,24.46,20108,0
+QVCC.US,D,20200825,000000,24.6,24.6,24.39,24.47,38061,0
+QVCC.US,D,20200826,000000,24.51,24.59,24.4,24.42,60351,0
+QVCC.US,D,20200827,000000,24.51,24.59,24.33,24.39,41001,0
+QVCC.US,D,20200828,000000,24.47,24.488,24.33,24.44,54506,0
+QVCC.US,D,20200831,000000,24.2,24.23,23.93,24.09,92453,0
+QVCC.US,D,20200901,000000,24.09,24.36,24.09,24.11,97959,0
+QVCC.US,D,20200902,000000,24.15,24.21,24.05,24.12,83443,0
+QVCC.US,D,20200903,000000,24.15,24.3,23.7,23.74,41068,0
+QVCC.US,D,20200904,000000,23.73,23.7665,23.2001,23.5,55560,0
+QVCC.US,D,20200908,000000,23.5,23.65,23.4023,23.57,28967,0
+QVCC.US,D,20200909,000000,23.66,23.7894,23.57,23.7,57096,0
+QVCC.US,D,20200910,000000,23.72,23.85,23.71,23.74,44212,0
+QVCC.US,D,20200911,000000,23.85,23.95,23.8,23.91,41195,0
+QVCC.US,D,20200914,000000,23.98,24.1,23.8415,23.98,76854,0
+QVCC.US,D,20200915,000000,23.98,24.1269,23.58,24.04,92243,0
+QVCC.US,D,20200916,000000,24.1,24.26,23.92,23.93,139382,0
+QVCC.US,D,20200917,000000,23.89,24.05,23.6502,23.8198,51202,0
+QVCC.US,D,20200918,000000,23.94,23.97,23.88,23.94,25932,0
+QVCC.US,D,20200921,000000,23.84,23.84,23.27,23.75,99701,0
+QVCC.US,D,20200922,000000,23.79,23.97,23.6,23.69,59121,0
+QVCC.US,D,20200923,000000,23.69,23.78,22.375,22.38,108826,0
+QVCC.US,D,20200924,000000,22.46,22.87,21.95,22.12,146060,0
+QVCC.US,D,20200925,000000,22.21,22.68,22.15,22.29,237095,0
+QVCC.US,D,20200928,000000,22.5,22.66,22.27,22.27,290964,0
+QVCC.US,D,20200929,000000,22.34,22.36,22.15,22.25,221785,0
+QVCC.US,D,20200930,000000,22.33,22.54,22.16,22.25,299304,0
+QVCC.US,D,20201001,000000,22.34,22.95,22.33,22.71,136974,0
+QVCC.US,D,20201002,000000,22.48,22.86,22.48,22.76,112684,0
+QVCC.US,D,20201005,000000,22.92,23.19,22.9,23.13,72776,0
+QVCC.US,D,20201006,000000,23.17,23.29,22.8634,22.95,89333,0
+QVCC.US,D,20201007,000000,23.07,23.185,23.06,23.1,54783,0
+QVCC.US,D,20201008,000000,23.19,23.366,23.1845,23.27,53436,0
+QVCC.US,D,20201009,000000,23.32,23.36,23.1721,23.27,53528,0
+QVCC.US,D,20201012,000000,23.41,23.55,23.345,23.49,77210,0
+QVCC.US,D,20201013,000000,23.58,23.58,23.43,23.47,72843,0
+QVCC.US,D,20201014,000000,23.5,23.59,23.2,23.33,71885,0
+QVCC.US,D,20201015,000000,23.18,23.35,23.1421,23.33,54209,0
+QVCC.US,D,20201016,000000,23.4,23.4,23.2,23.3316,41982,0
+QVCC.US,D,20201019,000000,23.38,23.66,23.3799,23.6,110703,0
+QVCC.US,D,20201020,000000,23.6,23.94,23.55,23.87,83227,0
+QVCC.US,D,20201021,000000,23.95,23.95,23.55,23.6,68276,0
+QVCC.US,D,20201022,000000,23.7,23.7899,23.5,23.77,32395,0
+QVCC.US,D,20201023,000000,23.87,24.08,23.76,24.075,45258,0
+QVCC.US,D,20201026,000000,23.93,24.03,23.77,23.89,63610,0
+QVCC.US,D,20201027,000000,23.93,24.09,23.83,23.93,59972,0
+QVCC.US,D,20201028,000000,23.64,23.82,23.48,23.62,75883,0
+QVCC.US,D,20201029,000000,23.52,23.66,23.3,23.43,71461,0
+QVCC.US,D,20201030,000000,23.4,23.61,23.02,23.59,94563,0
+QVCC.US,D,20201102,000000,23.64,23.8,23.54,23.67,45625,0
+QVCC.US,D,20201103,000000,23.73,23.96,23.72,23.82,48932,0
+QVCC.US,D,20201104,000000,23.85,24.18,23.85,24.13,63406,0
+QVCC.US,D,20201105,000000,24.2,24.49,24.12,24.45,67069,0
+QVCC.US,D,20201106,000000,24.45,24.5,24.35,24.4,44809,0
+QVCC.US,D,20201109,000000,24.62,24.85,24.5294,24.61,82374,0
+QVCC.US,D,20201110,000000,24.6,24.7,24.49,24.58,63658,0
+QVCC.US,D,20201111,000000,24.64,24.77,24.59,24.72,58165,0
+QVCC.US,D,20201112,000000,24.79,24.83,24.42,24.67,122469,0
+QVCC.US,D,20201113,000000,24.67,24.96,24.52,24.85,110861,0
+QVCC.US,D,20201116,000000,24.96,25.01,24.84,24.89,130248,0
+QVCC.US,D,20201117,000000,24.89,24.99,24.75,24.85,73240,0
+QVCC.US,D,20201118,000000,24.9,25,24.62,24.74,94300,0
+QVCC.US,D,20201119,000000,24.74,24.97,24.69,24.84,52881,0
+QVCC.US,D,20201120,000000,24.93,24.97,24.78,24.9,66119,0
+QVCC.US,D,20201123,000000,24.95,25.06,24.9,25.05,151268,0
+QVCC.US,D,20201124,000000,25.06,25.06,25,25.02,107226,0
+QVCC.US,D,20201125,000000,25.02,25.07,25.01,25.01,60512,0
+QVCC.US,D,20201127,000000,25.07,25.07,25.01,25.02,20260,0
+QVCC.US,D,20201130,000000,24.78,24.99,24.686,24.9,169782,0
+QVCC.US,D,20201201,000000,24.98,25.04,24.9,25.04,111431,0
+QVCC.US,D,20201202,000000,25,25.09,24.96,24.96,95765,0
+QVCC.US,D,20201203,000000,24.98,25.05,24.9,25.02,109395,0
+QVCC.US,D,20201204,000000,25.02,25.1,24.98,25.1,91106,0
+QVCC.US,D,20201207,000000,25.04,25.1036,25.01,25.1,63431,0
+QVCC.US,D,20201208,000000,25.1,25.2,25.03,25.14,75123,0
+QVCC.US,D,20201209,000000,25.05,25.13,25.0444,25.06,31989,0
+QVCC.US,D,20201210,000000,25.09,25.19,24.98,25.1837,73791,0
+QVCC.US,D,20201211,000000,25.15,25.28,25.07,25.24,70761,0
+QVCC.US,D,20201214,000000,25.3,25.3,25.05,25.1,64983,0
+QVCC.US,D,20201215,000000,25.15,25.17,25.02,25.1,133623,0
+QVCC.US,D,20201216,000000,25.2,25.36,25.11,25.235,89215,0
+QVCC.US,D,20201217,000000,25.3,25.585,25.25,25.5,97830,0
+QVCC.US,D,20201218,000000,25.58,25.605,25.4,25.5,64218,0
+QVCC.US,D,20201221,000000,25.5,25.5,25.25,25.44,76140,0
+QVCC.US,D,20201222,000000,25.31,25.54,25.26,25.32,75605,0
+QVCC.US,D,20201223,000000,25.4,25.44,25.2,25.3,95011,0
+QVCC.US,D,20201224,000000,25.3,25.38,25.27,25.28,32596,0
+QVCC.US,D,20201228,000000,25.36,25.39,25.24,25.3,64258,0
+QVCC.US,D,20201229,000000,25.32,25.32,25.25,25.25,58487,0
+QVCC.US,D,20201230,000000,25.24,25.31,25.21,25.31,30276,0
+QVCC.US,D,20201231,000000,25.25,25.47,25.2,25.47,157213,0
+QVCC.US,D,20210104,000000,25.52,25.6,25.11,25.2,33109,0
+QVCC.US,D,20210105,000000,25.2,25.34,25.11,25.26,71861,0
+QVCC.US,D,20210106,000000,25.26,25.26,24.995,25.08,93449,0
+QVCC.US,D,20210107,000000,25.08,25.09,24.6,24.61,147841,0
+QVCC.US,D,20210108,000000,24.7,25.08,24.58,25.05,68426,0
+QVCC.US,D,20210111,000000,24.99,24.9947,24.7,24.7102,72894,0
+QVCC.US,D,20210112,000000,24.8,24.925,24.5,24.85,127773,0
+QVCC.US,D,20210113,000000,24.92,25.07,24.84,25.06,40121,0
+QVCC.US,D,20210114,000000,25.07,25.13,24.98,25.13,54208,0
+QVCC.US,D,20210115,000000,25.04,25.38,25,25.25,38271,0
+QVCC.US,D,20210119,000000,25.26,25.38,25.24,25.3,91439,0
+QVCC.US,D,20210120,000000,25.3,25.38,25.23,25.25,39208,0
+QVCC.US,D,20210121,000000,25.2,25.4844,25.19,25.22,59108,0
+QVCC.US,D,20210122,000000,25.19,25.37,25.19,25.26,37592,0
+QVCC.US,D,20210125,000000,25.29,25.39,25.2,25.2,57811,0
+QVCC.US,D,20210126,000000,25.35,25.42,25.1,25.15,50039,0
+QVCC.US,D,20210127,000000,25.18,25.24,25,25.01,62800,0
+QVCC.US,D,20210128,000000,25.14,25.2,24.9,25,41533,0
+QVCC.US,D,20210129,000000,24.97,25.2,24.9,25.04,102819,0
+QVCC.US,D,20210201,000000,25.1,25.19,25.01,25.17,52213,0
+QVCC.US,D,20210202,000000,25.17,25.38,25.09,25.24,34142,0
+QVCC.US,D,20210203,000000,25.17,25.4,25.1,25.3,40487,0
+QVCC.US,D,20210204,000000,25.15,25.36,25.15,25.35,35031,0
+QVCC.US,D,20210205,000000,25.35,25.355,25.21,25.22,41021,0
+QVCC.US,D,20210208,000000,25.22,25.28,25.15,25.18,43649,0
+QVCC.US,D,20210209,000000,25.26,25.36,25.2254,25.36,46075,0
+QVCC.US,D,20210210,000000,25.38,25.38,25.17,25.3,33604,0
+QVCC.US,D,20210211,000000,25.3,25.3,25.11,25.11,48022,0
+QVCC.US,D,20210212,000000,25.12,25.22,24.96,25.11,51534,0
+QVCC.US,D,20210216,000000,25.16,25.24,24.9,25.13,59477,0
+QVCC.US,D,20210217,000000,25.24,25.33,25.1719,25.26,26978,0
+QVCC.US,D,20210218,000000,25.2,25.3,25.04,25.24,58983,0
+QVCC.US,D,20210219,000000,25.24,25.26,25.17,25.2,22413,0
+QVCC.US,D,20210222,000000,25.29,25.33,25.1606,25.19,56627,0
+QVCC.US,D,20210223,000000,25.15,25.26,25.06,25.2,41803,0
+QVCC.US,D,20210224,000000,25.2,25.22,25.125,25.18,66389,0
+QVCC.US,D,20210225,000000,25.18,25.18,25,25,61325,0
+QVCC.US,D,20210226,000000,24.8,24.85,24.685,24.8,59658,0
+QVCC.US,D,20210301,000000,24.9,25.2,24.9,25.09,68005,0
+QVCC.US,D,20210302,000000,25.04,25.2,25.04,25.18,32642,0
+QVCC.US,D,20210303,000000,25.17,25.34,25.021,25.34,65356,0
+QVCC.US,D,20210304,000000,25.21,25.32,25.0207,25.24,57991,0
+QVCC.US,D,20210305,000000,25.2,25.34,25.191,25.29,22819,0
+QVCC.US,D,20210308,000000,25.29,25.3,25.1,25.25,36079,0
+QVCC.US,D,20210309,000000,25.28,25.37,25.21,25.25,44081,0
+QVCC.US,D,20210310,000000,25.28,25.37,25.19,25.34,44036,0
+QVCC.US,D,20210311,000000,25.34,25.37,25.23,25.37,36660,0
+QVCC.US,D,20210312,000000,25.35,25.47,25.2318,25.38,22178,0
+QVCC.US,D,20210315,000000,25.45,25.45,25.3792,25.41,33084,0
+QVCC.US,D,20210316,000000,25.38,25.45,25.35,25.43,20582,0
+QVCC.US,D,20210317,000000,25.45,25.5,25.34,25.34,28600,0
+QVCC.US,D,20210318,000000,25.34,25.3501,25.17,25.23,35384,0
+QVCC.US,D,20210319,000000,25.32,25.39,25.2383,25.35,20284,0
+QVCC.US,D,20210322,000000,25.43,25.47,25.26,25.3,39834,0
+QVCC.US,D,20210323,000000,25.38,25.38,25.3,25.3,21075,0
+QVCC.US,D,20210324,000000,25.3,25.55,25.3,25.4,38511,0
+QVCC.US,D,20210325,000000,25.35,25.49,25.29,25.3,37346,0
+QVCC.US,D,20210326,000000,25.3,25.39,25.25,25.3,58820,0
+QVCC.US,D,20210329,000000,25.39,25.4,25.23,25.23,52898,0
+QVCC.US,D,20210330,000000,25.35,25.35,25.2,25.26,61229,0
+QVCC.US,D,20210331,000000,25.26,25.32,25,25.05,123815,0
+QVCC.US,D,20210401,000000,25.16,25.48,25.05,25.48,47932,0
+QVCC.US,D,20210405,000000,25.49,25.54,25.34,25.47,75291,0
+QVCC.US,D,20210406,000000,25.45,25.51,25.43,25.47,41527,0
+QVCC.US,D,20210407,000000,25.45,25.57,25.415,25.45,31126,0
+QVCC.US,D,20210408,000000,25.5,25.5,25.36,25.49,26828,0
+QVCC.US,D,20210409,000000,25.49,25.54,25.38,25.45,28675,0
+QVCC.US,D,20210412,000000,25.48,25.52,25.37,25.52,28695,0
+QVCC.US,D,20210413,000000,25.47,25.52,25.4111,25.47,24743,0
+QVCC.US,D,20210414,000000,25.56,25.5749,25.43,25.53,30018,0
+QVCC.US,D,20210415,000000,25.49,25.62,25.41,25.59,28360,0
+QVCC.US,D,20210416,000000,25.46,25.68,25.46,25.67,31070,0
+QVCC.US,D,20210419,000000,25.56,25.6558,25.55,25.58,14938,0
+QVCC.US,D,20210420,000000,25.56,25.64,25.53,25.59,30803,0
+QVCC.US,D,20210421,000000,25.55,25.69,25.55,25.6,17370,0
+QVCC.US,D,20210422,000000,25.6,25.69,25.5,25.63,32507,0
+QVCC.US,D,20210423,000000,25.67,25.75,25.5673,25.699,21842,0
+QVCC.US,D,20210426,000000,25.71,25.78,25.6,25.76,23725,0
+QVCC.US,D,20210427,000000,25.77,25.77,25.62,25.69,44086,0
+QVCC.US,D,20210428,000000,25.74,25.77,25.6988,25.73,24153,0
+QVCC.US,D,20210429,000000,25.74,25.77,25.6,25.7,48426,0
+QVCC.US,D,20210430,000000,25.7,25.7492,25.5,25.51,53300,0
+QVCC.US,D,20210503,000000,25.58,25.77,25.5301,25.75,41872,0
+QVCC.US,D,20210504,000000,25.73,25.78,25.6,25.78,26993,0
+QVCC.US,D,20210505,000000,25.79,25.79,25.61,25.67,18604,0
+QVCC.US,D,20210506,000000,25.74,25.7787,25.627,25.77,13105,0
+QVCC.US,D,20210507,000000,25.76,25.8628,25.76,25.82,19519,0
+QVCC.US,D,20210510,000000,25.88,25.9,25.75,25.8,28192,0
+QVCC.US,D,20210511,000000,25.73,25.79,25.56,25.61,43049,0
+QVCC.US,D,20210512,000000,25.58,25.79,25.36,25.61,114154,0
+QVCC.US,D,20210513,000000,25.71,25.83,25.6616,25.72,18876,0
+QVCC.US,D,20210514,000000,25.74,25.95,25.71,25.81,58265,0
+QVCC.US,D,20210517,000000,25.8,25.8899,25.75,25.8,21313,0
+QVCC.US,D,20210518,000000,25.83,25.84,25.68,25.72,31962,0
+QVCC.US,D,20210519,000000,25.7,25.8387,25.65,25.78,53063,0
+QVCC.US,D,20210520,000000,25.8,25.81,25.65,25.74,54037,0
+QVCC.US,D,20210521,000000,25.75,25.8,25.6,25.68,37472,0
+QVCC.US,D,20210524,000000,25.73,25.93,25.73,25.87,26267,0
+QVCC.US,D,20210525,000000,25.82,26,25.81,25.96,24695,0
+QVCC.US,D,20210526,000000,26.06,26.14,25.96,26.11,24286,0
+QVCC.US,D,20210527,000000,26.11,26.12,25.95,26.05,22845,0
+QVCC.US,D,20210528,000000,25.88,26.02,25.755,26.02,43626,0
+QVCC.US,D,20210601,000000,25.91,26.14,25.86,26.03,40489,0
+QVCC.US,D,20210602,000000,26,26.18,25.94,26.18,30760,0
+QVCC.US,D,20210603,000000,26.1,26.1,25.95,26.05,22539,0
+QVCC.US,D,20210604,000000,26.05,26.1,25.95,26.01,24833,0
+QVCC.US,D,20210607,000000,26.01,26.01,25.93,25.99,19131,0
+QVCC.US,D,20210608,000000,25.99,25.99,25.78,25.95,18382,0
+QVCC.US,D,20210609,000000,25.89,25.95,25.86,25.9,32739,0
+QVCC.US,D,20210610,000000,25.96,25.98,25.8201,25.95,28209,0
+QVCC.US,D,20210611,000000,25.95,26.045,25.92,26.03,25793,0
+QVCC.US,D,20210614,000000,26.07,26.09,25.88,26.09,15422,0
+QVCC.US,D,20210615,000000,26.17,26.17,25.91,25.99,21462,0
+QVCC.US,D,20210616,000000,26,26,25.9208,25.99,18971,0
+QVCC.US,D,20210617,000000,25.9,26.29,25.9,26.28,46891,0
+QVCC.US,D,20210618,000000,26.24,26.25,26.06,26.1,46860,0
+QVCC.US,D,20210621,000000,26.13,26.205,26.05,26.11,27752,0
+QVCC.US,D,20210622,000000,26.15,26.17,26.01,26.11,35607,0
+QVCC.US,D,20210623,000000,26.17,26.24,26.17,26.19,12426,0
+QVCC.US,D,20210624,000000,26.28,26.28,26.1,26.1,20529,0
+QVCC.US,D,20210625,000000,26.2,26.25,26.12,26.19,38859,0
+QVCC.US,D,20210628,000000,26.2,26.25,26.13,26.21,13778,0
+QVCC.US,D,20210629,000000,26.15,26.21,26.12,26.16,19145,0
+QVCC.US,D,20210630,000000,26.16,26.4833,26.14,26.46,59680,0
+QVCC.US,D,20210701,000000,26.39,26.4,26,26.29,23394,0
+QVCC.US,D,20210702,000000,26.29,26.3795,26.26,26.29,24872,0
+QVCC.US,D,20210706,000000,26.3,26.32,26.24,26.31,23936,0
+QVCC.US,D,20210707,000000,26.3,26.31,26.26,26.29,37982,0
+QVCC.US,D,20210708,000000,26.27,26.31,26.19,26.25,41057,0
+QVCC.US,D,20210709,000000,26.2,26.39,26.2,26.27,19237,0
+QVCC.US,D,20210712,000000,26.27,26.42,26.27,26.38,10059,0
+QVCC.US,D,20210713,000000,26.38,26.49,26.31,26.47,48858,0
+QVCC.US,D,20210714,000000,26.45,26.72,26.4,26.68,49242,0
+QVCC.US,D,20210715,000000,26.68,26.75,26.59,26.65,9752,0
+QVCC.US,D,20210716,000000,26.57,26.65,26.402,26.49,23839,0
+QVCC.US,D,20210719,000000,26.4,26.4,26.02,26.06,72670,0
+QVCC.US,D,20210720,000000,26.06,26.25,26.01,26.24,20135,0
+QVCC.US,D,20210721,000000,26.15,26.2939,26.1015,26.21,16702,0
+QVCC.US,D,20210722,000000,26.2,26.2,26,26.1,9293,0
+QVCC.US,D,20210723,000000,26.18,26.18,25.98,26.17,35896,0
+QVCC.US,D,20210726,000000,26.29,26.29,25.93,25.99,29104,0
+QVCC.US,D,20210727,000000,25.97,26.04,25.8478,25.99,16420,0
+QVCC.US,D,20210728,000000,26.06,26.075,25.94,26.06,18030,0
+QVCC.US,D,20210729,000000,26,26.19,25.94,26.19,16263,0
+QVCC.US,D,20210730,000000,26.2,26.27,26.16,26.24,35571,0
+QVCC.US,D,20210802,000000,26.3,26.3,26.26,26.3,9307,0
+QVCC.US,D,20210803,000000,26.3,26.3,26.19,26.22,41706,0
+QVCC.US,D,20210804,000000,26.2,26.49,26.2,26.49,97278,0
+QVCC.US,D,20210805,000000,26.43,26.43,26.23,26.38,47417,0
+QVCC.US,D,20210806,000000,26.35,26.55,26.32,26.53,31589,0
+QVCC.US,D,20210809,000000,26.5,26.58,26.4,26.54,28831,0
+QVCC.US,D,20210810,000000,26.45,26.4773,26.13,26.21,33963,0
+QVCC.US,D,20210811,000000,26.21,26.2391,26.1,26.21,23393,0
+QVCC.US,D,20210812,000000,26.26,26.42,26.2191,26.33,23585,0
+QVCC.US,D,20210813,000000,26.33,26.39,26.3,26.34,23798,0
+QVCC.US,D,20210816,000000,26.26,26.37,26.26,26.31,17539,0
+QVCC.US,D,20210817,000000,26.31,26.35,26.13,26.35,58538,0
+QVCC.US,D,20210818,000000,26.35,26.46,26.2,26.46,16991,0
+QVCC.US,D,20210819,000000,26.4,26.47,26.2,26.43,47540,0
+QVCC.US,D,20210820,000000,26.41,26.46,26.31,26.36,17984,0
+QVCC.US,D,20210823,000000,26.39,26.52,26.36,26.4,21860,0
+QVCC.US,D,20210824,000000,26.46,26.5,26.3411,26.36,43055,0
+QVCC.US,D,20210825,000000,26.43,26.49,26.35,26.41,28817,0
+QVCC.US,D,20210826,000000,26.4,26.55,26.299,26.33,16807,0
+QVCC.US,D,20210827,000000,26.42,26.42,26.35,26.4,34793,0
+QVCC.US,D,20210830,000000,26.42,26.48,26.3206,26.39,31483,0
+QVCC.US,D,20210831,000000,26.08,26.1,25.96,26.05,87680,0
+QVCC.US,D,20210901,000000,26.11,26.1762,26.1,26.13,41726,0
+QVCC.US,D,20210902,000000,26.16,26.23,26.145,26.19,73920,0
+QVCC.US,D,20210903,000000,26.15,26.17,26.0815,26.16,47421,0
+QVCC.US,D,20210907,000000,26.13,26.14,26.06,26.06,12800,0
+QVCC.US,D,20210908,000000,26.06,26.13,26.01,26.05,41786,0
+QVCC.US,D,20210909,000000,26.13,26.15,26.03,26.12,28296,0
+QVCC.US,D,20210910,000000,26.13,26.15,26.02,26.02,38818,0
+QVCC.US,D,20210913,000000,26.12,26.12,26.04,26.1,20386,0
+QVCC.US,D,20210914,000000,26.08,26.13,25.99,26.02,28833,0
+QVCC.US,D,20210915,000000,26.07,26.13,26,26.06,44584,0
+QVCC.US,D,20210916,000000,26.06,26.16,26.03,26.1,27138,0
+QVCC.US,D,20210917,000000,26.13,26.13,26,26.02,32611,0
+QVCC.US,D,20210920,000000,25.97,26.02,25.84,25.91,40795,0
+QVCC.US,D,20210921,000000,25.97,26.02,25.86,25.89,31299,0
+QVCC.US,D,20210922,000000,25.89,26.08,25.89,26.05,59069,0
+QVCC.US,D,20210923,000000,26.03,26.15,25.93,26.01,27617,0
+QVCC.US,D,20210924,000000,26.01,26.08,25.92,26.01,27362,0
+QVCC.US,D,20210927,000000,26,26,25.9,25.94,33280,0
+QVCC.US,D,20210928,000000,25.9,25.94,25.63,25.71,68839,0
+QVCC.US,D,20210929,000000,25.7,25.9183,25.7,25.81,32723,0
+QVCC.US,D,20210930,000000,25.81,25.92,25.65,25.68,92039,0
+QVCC.US,D,20211001,000000,25.78,25.8,25.7,25.76,30254,0
+QVCC.US,D,20211004,000000,25.76,25.76,25.62,25.63,32476,0
+QVCC.US,D,20211005,000000,25.64,25.7,25.56,25.7,37174,0
+QVCC.US,D,20211006,000000,25.68,25.68,25.33,25.43,158048,0
+QVCC.US,D,20211007,000000,25.43,25.54,25.41,25.48,63258,0
+QVCC.US,D,20211008,000000,25.45,25.54,25.36,25.5,28920,0
+QVCC.US,D,20211011,000000,25.54,25.65,25.49,25.63,24086,0
+QVCC.US,D,20211012,000000,25.61,25.7809,25.6,25.7,25581,0
+QVCC.US,D,20211013,000000,25.75,25.95,25.74,25.93,36385,0
+QVCC.US,D,20211014,000000,26,26.1,25.99,26.09,21895,0
+QVCC.US,D,20211015,000000,26.09,26.13,25.882,26.11,16492,0
+QVCC.US,D,20211018,000000,26.05,26.18,26,26.17,20115,0
+QVCC.US,D,20211019,000000,26.15,26.19,26.07,26.13,24905,0
+QVCC.US,D,20211020,000000,26.13,26.22,25.95,26.18,31598,0
+QVCC.US,D,20211021,000000,26.18,26.21,26.097,26.2,13028,0
+QVCC.US,D,20211022,000000,26.2,26.27,26.06,26.2,18062,0
+QVCC.US,D,20211025,000000,26.11,26.29,26.11,26.29,18535,0
+QVCC.US,D,20211026,000000,26.32,26.32,26.2101,26.26,12707,0
+QVCC.US,D,20211027,000000,26.29,26.3,26.15,26.25,14453,0
+QVCC.US,D,20211028,000000,26.18,26.26,26.1561,26.2,15567,0
+QVCC.US,D,20211029,000000,26.25,26.35,26.15,26.15,47484,0
+QVCC.US,D,20211101,000000,26.2,26.3879,26.18,26.35,25682,0
+QVCC.US,D,20211102,000000,26.27,26.48,26.25,26.42,16771,0
+QVCC.US,D,20211103,000000,26.42,26.4799,26.2,26.43,24146,0
+QVCC.US,D,20211104,000000,26.39,26.4,26.18,26.38,61502,0
+QVCC.US,D,20211105,000000,26.37,26.38,26.24,26.24,95730,0
+QVCC.US,D,20211108,000000,26.22,26.295,26.22,26.25,14305,0
+QVCC.US,D,20211109,000000,26.26,26.3,26.165,26.23,24142,0
+QVCC.US,D,20211110,000000,26.22,26.22,25.9,26.07,28315,0
+QVCC.US,D,20211111,000000,26.07,26.07,25.9,25.94,23164,0
+QVCC.US,D,20211112,000000,26.03,26.18,25.9,26.04,18204,0
+QVCC.US,D,20211115,000000,25.99,25.99,25.85,25.89,21502,0
+QVCC.US,D,20211116,000000,25.99,25.99,25.79,25.85,34415,0
+QVCC.US,D,20211117,000000,25.93,25.98,25.8,25.84,43784,0
+QVCC.US,D,20211118,000000,25.95,25.95,25.56,25.69,37050,0
+QVCC.US,D,20211119,000000,25.76,25.76,25.65,25.74,13996,0
+QVCC.US,D,20211122,000000,25.75,25.89,25.66,25.72,49703,0
+QVCC.US,D,20211123,000000,25.69,25.77,25.61,25.7,23251,0
+QVCC.US,D,20211124,000000,25.7,25.834,25.65,25.73,21936,0
+QVCC.US,D,20211126,000000,25.7,25.7,25.58,25.68,16882,0
+QVCC.US,D,20211129,000000,25.8,25.9,25.66,25.72,32251,0
+QVCC.US,D,20211130,000000,25.49,25.56,25.3,25.56,74742,0
+QVCC.US,D,20211201,000000,25.57,25.78,25.4601,25.61,25698,0
+QVCC.US,D,20211202,000000,25.61,25.79,25.39,25.7,17339,0
+QVCC.US,D,20211203,000000,25.7,25.7,25.56,25.63,23842,0
+QVCC.US,D,20211206,000000,25.69,25.69,25.42,25.57,82086,0
+QVCC.US,D,20211207,000000,25.62,25.73,25.58,25.72,33115,0
+QVCC.US,D,20211208,000000,25.65,25.778,25.65,25.73,25031,0
+QVCC.US,D,20211209,000000,25.73,25.82,25.73,25.74,18831,0
+QVCC.US,D,20211210,000000,25.81,25.81,25.75,25.75,15467,0
+QVCC.US,D,20211213,000000,25.79,25.79,25.71,25.77,14601,0
+QVCC.US,D,20211214,000000,25.74,25.76,25.67,25.71,29802,0
+QVCC.US,D,20211215,000000,25.75,25.76,25.66,25.72,26496,0
+QVCC.US,D,20211216,000000,25.7,25.88,25.67,25.88,52234,0
+QVCC.US,D,20211217,000000,25.87,25.92,25.6917,25.79,18112,0
+QVCC.US,D,20211220,000000,25.7,25.825,25.6,25.67,41031,0
+QVCC.US,D,20211221,000000,25.77,25.8,25.7,25.77,17592,0
+QVCC.US,D,20211222,000000,25.7,25.8,25.67,25.7853,23132,0
+QVCC.US,D,20211223,000000,25.86,25.86,25.62,25.73,49578,0
+QVCC.US,D,20211227,000000,25.71,25.8,25.55,25.7,60199,0
+QVCC.US,D,20211228,000000,25.68,25.69,25.605,25.67,30839,0
+QVCC.US,D,20211229,000000,25.66,25.67,25.52,25.63,24943,0
+QVCC.US,D,20211230,000000,25.5696,25.78,25.5696,25.74,27914,0
+QVCC.US,D,20211231,000000,25.61,25.8392,25.61,25.71,26152,0
+QVCC.US,D,20220103,000000,25.85,25.85,25.58,25.63,12770,0
+QVCC.US,D,20220104,000000,25.67,25.67,25.41,25.51,20718,0
+QVCC.US,D,20220105,000000,25.62,25.73,25.35,25.4,22859,0
+QVCC.US,D,20220106,000000,25.44,25.7,25.36,25.7,31142,0
+QVCC.US,D,20220107,000000,25.67,25.765,25.55,25.72,26707,0
+QVCC.US,D,20220110,000000,25.67,25.84,25.6,25.7,37999,0
+QVCC.US,D,20220111,000000,25.79,25.92,25.662,25.79,23014,0
+QVCC.US,D,20220112,000000,25.81,25.8848,25.7,25.7,25413,0
+QVCC.US,D,20220113,000000,25.73,25.85,25.73,25.81,11921,0
+QVCC.US,D,20220114,000000,25.81,25.81,25.55,25.65,15106,0
+QVCC.US,D,20220118,000000,25.46,25.5892,25.4,25.5107,28337,0
+QVCC.US,D,20220119,000000,25.51,25.66,25.3,25.49,31334,0
+QVCC.US,D,20220120,000000,25.49,25.5915,25.35,25.36,40731,0
+QVCC.US,D,20220121,000000,25.37,25.45,25.17,25.39,26470,0
+QVCC.US,D,20220124,000000,25.25,25.25,24.84,25.22,38080,0
+QVCC.US,D,20220125,000000,25.18,25.3,25.05,25.16,22416,0
+QVCC.US,D,20220126,000000,25.16,25.3,24.93,25.08,40416,0
+QVCC.US,D,20220127,000000,25.11,25.11,24.5888,24.65,69380,0
+QVCC.US,D,20220128,000000,24.5,24.5,21.16,21.93,340114,0
+QVCC.US,D,20220131,000000,22.05,22.21,18.78,22.17,418716,0
+QVCC.US,D,20220201,000000,22.5,23.3676,22.5,23.19,137173,0
+QVCC.US,D,20220202,000000,23.36,23.858,22.5,22.7,125045,0
+QVCC.US,D,20220203,000000,22.4,23.23,22.4,22.91,82417,0
+QVCC.US,D,20220204,000000,22.87,23.24,22.7,23.1,44525,0
+QVCC.US,D,20220207,000000,23.23,23.33,22.57,22.73,72405,0
+QVCC.US,D,20220208,000000,22.75,22.99,22.3,22.45,73072,0
+QVCC.US,D,20220209,000000,22.58,22.9,22.5,22.75,54257,0
+QVCC.US,D,20220210,000000,22.75,22.95,22.68,22.77,71811,0
+QVCC.US,D,20220211,000000,22.85,23.016,22.21,22.3,87461,0
+QVCC.US,D,20220214,000000,22.38,22.5,21.84,22.05,76272,0
+QVCC.US,D,20220215,000000,22.17,22.8347,22.06,22.16,37624,0
+QVCC.US,D,20220216,000000,22.38,22.8653,22.22,22.49,40807,0
+QVCC.US,D,20220217,000000,22.57,23.004,22.57,23.004,49986,0
+QVCC.US,D,20220218,000000,23.1,23.3898,22.9121,23.15,73193,0
+QVCC.US,D,20220222,000000,23.21,23.2367,22.715,22.87,63756,0
+QVCC.US,D,20220223,000000,23,23.48,23,23.15,81551,0
+QVCC.US,D,20220224,000000,22.94,23.388,22.81,23.19,68218,0
+QVCC.US,D,20220225,000000,23.19,23.6,22.84,23.34,57557,0
+QVCC.US,D,20220228,000000,22.95,23.1381,22.25,22.47,62231,0
+QVCC.US,D,20220301,000000,22.5,22.9,21.815,22,49991,0
+QVCC.US,D,20220302,000000,22.01,22.4088,22.01,22.3,39411,0
+QVCC.US,D,20220303,000000,22.46,22.6,22,22,46368,0
+QVCC.US,D,20220304,000000,22.14,22.45,21.85,22.02,52437,0
+QVCC.US,D,20220307,000000,22.07,22.1121,21.68,21.7,43663,0
+QVCC.US,D,20220308,000000,21.86,22.1899,21.6,21.81,53101,0
+QVCC.US,D,20220309,000000,22.01,22.25,21.22,21.35,58484,0
+QVCC.US,D,20220310,000000,21.51,21.75,21.35,21.53,32865,0
+QVCC.US,D,20220311,000000,21.69,21.8605,21.5,21.51,22582,0
+QVCC.US,D,20220314,000000,21.58,21.58,20.8523,21,57900,0
+QVCC.US,D,20220315,000000,21.2,21.62,21.04,21.56,36727,0
+QVCC.US,D,20220316,000000,21.73,22.93,21.73,22.86,56414,0
+QVCC.US,D,20220317,000000,22.84,23.37,22.7326,23.03,40393,0
+QVCC.US,D,20220318,000000,23.03,23.35,23,23.08,28222,0
+QVCC.US,D,20220321,000000,23.07,23.29,22.8,23.24,39830,0
+QVCC.US,D,20220322,000000,23.15,23.2,22.8,22.81,27388,0
+QVCC.US,D,20220323,000000,22.82,22.82,22.04,22.14,34549,0
+QVCC.US,D,20220324,000000,22.3,22.56,22.14,22.18,13364,0
+QVCC.US,D,20220325,000000,22.2,22.2,21.58,21.63,48148,0
+QVCC.US,D,20220328,000000,21.67,22.1,21.67,21.9487,35345,0
+QVCC.US,D,20220329,000000,22.1,22.41,22.1,22.41,18641,0
+QVCC.US,D,20220330,000000,22.4,23.2,22.4,22.72,32836,0
+QVCC.US,D,20220331,000000,22.75,22.83,22.5,22.5,48554,0
+QVCC.US,D,20220401,000000,22.5,22.9,22.3508,22.7902,23380,0
+QVCC.US,D,20220404,000000,22.79,22.85,22.38,22.68,28310,0
+QVCC.US,D,20220405,000000,22.71,22.8499,22.45,22.46,30694,0
+QVCC.US,D,20220406,000000,22.3,22.7199,22.12,22.42,30296,0
+QVCC.US,D,20220407,000000,22.5,22.52,22.32,22.32,16950,0
+QVCC.US,D,20220408,000000,22.26,22.26,22,22,33342,0
+QVCC.US,D,20220411,000000,22,22.08,21.62,21.66,25673,0
+QVCC.US,D,20220412,000000,21.69,22.185,21.675,21.99,27025,0
+QVCC.US,D,20220413,000000,21.97,22.31,21.97,22.01,15872,0
+QVCC.US,D,20220414,000000,22.08,22.08,21.66,21.97,26013,0
+QVCC.US,D,20220418,000000,21.97,22.035,21.435,21.52,45485,0
+QVCC.US,D,20220419,000000,21.48,21.9525,21.26,21.52,28425,0
+QVCC.US,D,20220420,000000,21.62,21.6794,21.41,21.5,47818,0
+QVCC.US,D,20220421,000000,21.5,21.622,21.435,21.54,38971,0
+QVCC.US,D,20220422,000000,21.61,21.98,21.61,21.74,21813,0
+QVCC.US,D,20220425,000000,21.83,22,21.74,21.92,22047,0
+QVCC.US,D,20220426,000000,21.94,22.14,21.8001,21.82,19444,0
+QVCC.US,D,20220427,000000,21.98,22.29,21.8687,21.96,51900,0
+QVCC.US,D,20220428,000000,21.99,22.1973,21.9,22.09,28142,0
+QVCC.US,D,20220429,000000,22.16,22.16,21.8,22.07,79141,0
+QVCC.US,D,20220502,000000,21.99,21.99,21.42,21.47,21090,0
+QVCC.US,D,20220503,000000,21.55,21.65,21.35,21.51,37365,0
+QVCC.US,D,20220504,000000,21.5,21.6,21.31,21.55,28759,0
+QVCC.US,D,20220505,000000,21.55,21.62,21.28,21.34,37308,0
+QVCC.US,D,20220506,000000,20.41,20.8,19,19.7896,148377,0
+QVCC.US,D,20220509,000000,19.78,20.28,18.22,18.37,77780,0
+QVCC.US,D,20220510,000000,18.8,19.08,17.8,17.8008,177155,0
+QVCC.US,D,20220511,000000,17.88,17.9,17.31,17.55,197111,0
+QVCC.US,D,20220512,000000,17.6,19.28,17.6,19.27,59382,0
+QVCC.US,D,20220513,000000,19.41,20,19.41,19.6,41455,0
+QVCC.US,D,20220516,000000,19.9,20.62,19.8,20.39,41553,0
+QVCC.US,D,20220517,000000,20.74,21.33,20.74,21.1,31564,0
+QVCC.US,D,20220518,000000,20.94,20.98,20.4101,20.6655,24686,0
+QVCC.US,D,20220519,000000,20.7,21.02,20.45,20.9056,15158,0
+QVCC.US,D,20220520,000000,21.11,21.11,20.7,20.91,12977,0
+QVCC.US,D,20220523,000000,21,21.15,19.67,20.5,57852,0
+QVCC.US,D,20220524,000000,20.22,20.63,20.06,20.55,52782,0
+QVCC.US,D,20220525,000000,20.57,21.29,20.57,21.19,35239,0
+QVCC.US,D,20220526,000000,21.19,21.4,20.93,21.13,42551,0
+QVCC.US,D,20220527,000000,21.18,22.44,21.18,22.27,46553,0
+QVCC.US,D,20220531,000000,22,22.71,21.68,22.32,85602,0
+QVCC.US,D,20220601,000000,22.56,22.56,21.5699,21.75,26233,0
+QVCC.US,D,20220602,000000,21.74,22.1284,21.5,22.06,21078,0
+QVCC.US,D,20220603,000000,21.98,21.98,20.91,20.92,35155,0
+QVCC.US,D,20220606,000000,21.27,21.27,20.91,20.96,14474,0
+QVCC.US,D,20220607,000000,20.96,21.63,20.93,21.1,40904,0
+QVCC.US,D,20220608,000000,21.1,21.24,19.25,20.82,31999,0
+QVCC.US,D,20220609,000000,20.7,20.88,20.5101,20.63,48391,0
+QVCC.US,D,20220610,000000,20.34,20.35,19.88,20.15,23634,0
+QVCC.US,D,20220613,000000,19.96,20.01,18.15,18.88,50988,0
+QVCC.US,D,20220614,000000,18.98,19.3476,18.35,18.68,52416,0
+QVCC.US,D,20220615,000000,19.27,19.5,18.8363,19.07,55333,0
+QVCC.US,D,20220616,000000,18.82,19.25,18.7,19.1,37503,0
+QVCC.US,D,20220617,000000,19.25,19.36,19.02,19.19,20200,0
+QVCC.US,D,20220621,000000,19.32,19.7599,19.27,19.48,55991,0
+QVCC.US,D,20220622,000000,19.4,19.51,19.1,19.27,30929,0
+QVCC.US,D,20220623,000000,19.39,19.6343,18.53,18.89,53322,0
+QVCC.US,D,20220624,000000,19,19.27,19,19.0629,22257,0
+QVCC.US,D,20220627,000000,19.15,19.41,18.7098,18.7098,27461,0
+QVCC.US,D,20220628,000000,18.7,19.1299,18.5,18.5049,37424,0
+QVCC.US,D,20220629,000000,18.64,18.64,18.14,18.2062,32004,0
+QVCC.US,D,20220630,000000,18.37,18.3835,17.36,17.52,97044,0
+QVCC.US,D,20220701,000000,17.43,17.7428,16.95,17.47,64935,0
+QVCC.US,D,20220705,000000,17.5,17.84,17.3,17.63,37038,0
+QVCC.US,D,20220706,000000,17.62,17.78,17.38,17.63,47931,0
+QVCC.US,D,20220707,000000,17.63,18,17.345,17.64,52983,0
+QVCC.US,D,20220708,000000,17.51,18.6,17.51,18.49,46133,0
+QVCC.US,D,20220711,000000,18.4,19.19,18.01,18.22,34240,0
+QVCC.US,D,20220712,000000,18.25,18.79,18.25,18.425,58431,0
+QVCC.US,D,20220713,000000,18.28,18.65,18.18,18.48,35000,0
+QVCC.US,D,20220714,000000,18.4,18.455,18.08,18.45,59639,0
+QVCC.US,D,20220715,000000,18.45,18.94,18.4,18.41,21443,0
+QVCC.US,D,20220718,000000,18.5,18.75,18.4,18.5,52240,0
+QVCC.US,D,20220719,000000,18.45,18.93,18.45,18.63,27113,0
+QVCC.US,D,20220720,000000,18.7,19.08,18.7,18.86,35218,0
+QVCC.US,D,20220721,000000,18.81,19.17,18.81,19.16,14293,0
+QVCC.US,D,20220722,000000,19.22,19.63,19.13,19.15,24725,0
+QVCC.US,D,20220725,000000,19.17,19.46,19.17,19.39,11798,0
+QVCC.US,D,20220726,000000,19.3,19.655,19.3,19.6,15404,0
+QVCC.US,D,20220727,000000,19.61,19.8,19.44,19.59,20654,0
+QVCC.US,D,20220728,000000,19.62,19.8347,19.56,19.75,15341,0
+QVCC.US,D,20220729,000000,19.6,19.98,19.51,19.95,78078,0
+QVCC.US,D,20220801,000000,20.02,20.435,20.02,20.4,29866,0
+QVCC.US,D,20220802,000000,20.4,21.69,20.2146,21,96182,0
+QVCC.US,D,20220803,000000,21.11,21.48,20.8944,21.48,42824,0
+QVCC.US,D,20220804,000000,21.5,21.68,21.07,21.68,50307,0
+QVCC.US,D,20220805,000000,21.59,21.68,21.095,21.27,31492,0
+QVCC.US,D,20220808,000000,21.27,21.68,21.2101,21.3,37111,0
+QVCC.US,D,20220809,000000,21.3,21.3,18.9,18.97,122799,0
+QVCC.US,D,20220810,000000,19.35,20.0852,19.35,19.81,86211,0
+QVCC.US,D,20220811,000000,20.13,20.39,19.3101,19.55,51314,0
+QVCC.US,D,20220812,000000,19.66,19.9,19.42,19.76,40164,0
+QVCC.US,D,20220815,000000,19.77,20.1904,19.6512,19.95,74984,0
+QVCC.US,D,20220816,000000,20.07,20.3253,19.93,19.96,31188,0
+QVCC.US,D,20220817,000000,20,20.17,19.4,19.45,38223,0
+QVCC.US,D,20220818,000000,19.5,19.9,19.23,19.54,50059,0
+QVCC.US,D,20220819,000000,19.23,19.46,18.77,19.37,38273,0
+QVCC.US,D,20220822,000000,19.37,19.73,18.92,18.92,37755,0
+QVCC.US,D,20220823,000000,19.09,19.7,18.31,18.72,107672,0
+QVCC.US,D,20220824,000000,18.71,19.38,18.71,18.95,29756,0
+QVCC.US,D,20220825,000000,19.09,19.6,19.09,19.13,17466,0
+QVCC.US,D,20220826,000000,19.15,19.42,19.15,19.28,23610,0
+QVCC.US,D,20220829,000000,19.28,19.35,18.5,18.51,33736,0
+QVCC.US,D,20220830,000000,18.65,19.1,18.6,18.76,35625,0
+QVCC.US,D,20220831,000000,18.63,18.7499,18.2,18.55,46506,0
+QVCC.US,D,20220901,000000,18.41,18.5,18.1,18.42,32545,0
+QVCC.US,D,20220902,000000,18.41,18.56,18.3,18.4,31372,0
+QVCC.US,D,20220906,000000,18.5,18.55,18.04,18.25,26912,0
+QVCC.US,D,20220907,000000,18.25,18.5775,18.15,18.26,24967,0
+QVCC.US,D,20220908,000000,18.28,18.69,18.28,18.4,41992,0
+QVCC.US,D,20220909,000000,18.5,18.72,18.26,18.46,28478,0
+QVCC.US,D,20220912,000000,18.5,18.8899,18.5,18.59,23864,0
+QVCC.US,D,20220913,000000,18.47,18.75,18.426,18.65,41004,0
+QVCC.US,D,20220914,000000,18.51,18.88,18.28,18.59,29547,0
+QVCC.US,D,20220915,000000,18.66,19.0219,18.652,18.85,45838,0
+QVCC.US,D,20220916,000000,18.71,18.98,18.6,18.6,32367,0
+QVCC.US,D,20220919,000000,18.68,18.99,18.6,18.6,24066,0
+QVCC.US,D,20220920,000000,18.6,18.92,18.3,18.42,45712,0
+QVCC.US,D,20220921,000000,18.53,18.85,17.55,17.65,87637,0
+QVCC.US,D,20220922,000000,17.78,18.34,17.77,17.92,42130,0
+QVCC.US,D,20220923,000000,17.9,18.3,17.5,17.84,71577,0
+QVCC.US,D,20220926,000000,17.93,18.4,17.84,18,30058,0
+QVCC.US,D,20220927,000000,18.01,18.4,17.8007,18.32,54661,0
+QVCC.US,D,20220928,000000,18.23,18.84,18.23,18.81,44488,0
+QVCC.US,D,20220929,000000,18.55,18.8,18,18.42,54558,0
+QVCC.US,D,20220930,000000,18.56,18.65,18.18,18.65,176033,0
+QVCC.US,D,20221003,000000,18.47,18.745,17.61,17.75,59162,0
+QVCC.US,D,20221004,000000,17.92,18.51,17.85,17.9,60420,0
+QVCC.US,D,20221005,000000,17.9,18.03,17.52,17.56,36241,0
+QVCC.US,D,20221006,000000,17.51,18,17.51,17.63,17500,0
+QVCC.US,D,20221007,000000,17.61,17.61,17.21,17.35,33714,0
+QVCC.US,D,20221010,000000,17.35,17.6424,17.06,17.18,30286,0
+QVCC.US,D,20221011,000000,17.27,17.57,16.9,17.25,45500,0
+QVCC.US,D,20221012,000000,17.25,17.35,16.8,16.87,41847,0
+QVCC.US,D,20221013,000000,16.75,17.36,16.1,17.11,65309,0
+QVCC.US,D,20221014,000000,17.25,17.5028,16.92,17.3,35803,0
+QVCC.US,D,20221017,000000,17.5,17.53,16.55,16.62,33282,0
+QVCC.US,D,20221018,000000,16.76,16.88,15.52,15.56,95977,0
+QVCC.US,D,20221019,000000,15.55,16.4542,15.54,15.73,100524,0
+QVCC.US,D,20221020,000000,15.78,16.25,15.72,15.75,48630,0
+QVCC.US,D,20221021,000000,15.72,15.8,15.28,15.49,34721,0
+QVCC.US,D,20221024,000000,15.63,15.63,15.08,15.28,24473,0
+QVCC.US,D,20221025,000000,15.33,15.74,15.33,15.51,31781,0
+QVCC.US,D,20221026,000000,15.52,16.0399,15.4,15.84,50649,0
+QVCC.US,D,20221027,000000,15.81,16.5,15.6,15.6,35396,0
+QVCC.US,D,20221028,000000,15.65,16.1092,15.65,16.01,19011,0
+QVCC.US,D,20221031,000000,15.93,16.29,15.61,15.61,23297,0
+QVCC.US,D,20221101,000000,15.82,16,15.52,15.75,34635,0
+QVCC.US,D,20221102,000000,15.75,15.96,15.6,15.645,31823,0
+QVCC.US,D,20221103,000000,15.6,15.64,15.15,15.2041,45096,0
+QVCC.US,D,20221104,000000,14.87,15.128,14.3,14.97,56356,0
+QVCC.US,D,20221107,000000,15.05,15.64,14.8,15.13,34792,0
+QVCC.US,D,20221108,000000,15.23,15.52,15.03,15.37,26804,0
+QVCC.US,D,20221109,000000,15.32,16.27,15.32,15.7,87886,0
+QVCC.US,D,20221110,000000,16.08,17.39,16.08,17.23,81888,0
+QVCC.US,D,20221111,000000,17.42,18.2,17.2,18.04,50306,0
+QVCC.US,D,20221114,000000,18.04,18.11,17.2,17.35,65985,0
+QVCC.US,D,20221115,000000,17.65,17.95,17.4,17.84,31193,0
+QVCC.US,D,20221116,000000,17.92,17.95,17.74,17.85,46401,0
+QVCC.US,D,20221117,000000,17.68,17.68,17.32,17.42,50065,0
+QVCC.US,D,20221118,000000,17.45,17.55,17.1,17.28,45544,0
+QVCC.US,D,20221121,000000,17.35,17.8,17.35,17.7,32423,0
+QVCC.US,D,20221122,000000,17.7,17.84,17.5,17.54,33465,0
+QVCC.US,D,20221123,000000,17.61,17.73,17.51,17.53,38802,0
+QVCC.US,D,20221125,000000,17.53,17.68,17.5,17.6799,17485,0
+QVCC.US,D,20221128,000000,17.6,17.7,17.5,17.5,28125,0
+QVCC.US,D,20221129,000000,17.5,17.52,17.01,17.09,46520,0
+QVCC.US,D,20221130,000000,16.54,16.96,16.41,16.91,49383,0
+QVCC.US,D,20221201,000000,16.81,17.07,16.52,16.65,44355,0
+QVCC.US,D,20221202,000000,16.63,16.9,16.63,16.82,13193,0
+QVCC.US,D,20221205,000000,16.82,17.05,15.91,15.91,37825,0
+QVCC.US,D,20221206,000000,16.06,16.44,15.59,15.75,57727,0
+QVCC.US,D,20221207,000000,15.57,15.89,15.5,15.76,59185,0
+QVCC.US,D,20221208,000000,15.81,16.01,15.64,15.78,36826,0
+QVCC.US,D,20221209,000000,15.68,15.85,15.122,15.3,31440,0
+QVCC.US,D,20221212,000000,15.3,15.45,15.16,15.31,61804,0
+QVCC.US,D,20221213,000000,15.6,15.78,15.4,15.7,63326,0
+QVCC.US,D,20221214,000000,15.68,15.9,15.405,15.54,24097,0
+QVCC.US,D,20221215,000000,15.68,15.7378,14.45,14.53,83085,0
+QVCC.US,D,20221216,000000,14.53,14.6,13.28,13.67,154969,0
+QVCC.US,D,20221219,000000,13.7,13.94,13.37,13.57,51624,0
+QVCC.US,D,20221220,000000,13.57,13.725,13.15,13.22,47810,0
+QVCC.US,D,20221221,000000,13.26,13.57,13.22,13.25,52481,0
+QVCC.US,D,20221222,000000,13.24,13.24,11.66,12.38,125309,0
+QVCC.US,D,20221223,000000,12.38,12.55,11.85,11.96,108917,0
+QVCC.US,D,20221227,000000,11.96,12.1942,11.52,11.72,127055,0
+QVCC.US,D,20221228,000000,11.7,11.905,11.11,11.14,104877,0
+QVCC.US,D,20221229,000000,11.14,11.69,11.02,11.35,98927,0
+QVCC.US,D,20221230,000000,11.35,11.99,11.35,11.97,79771,0
+QVCC.US,D,20230103,000000,12.15,12.55,12.14,12.47,34321,0
+QVCC.US,D,20230104,000000,12.57,13.455,12.57,13.25,26154,0
+QVCC.US,D,20230105,000000,13.29,13.8052,13.25,13.6,30605,0
+QVCC.US,D,20230106,000000,13.7,15.19,13.7,15.05,52184,0
+QVCC.US,D,20230109,000000,15.25,15.69,14.38,14.77,61495,0
+QVCC.US,D,20230110,000000,14.71,15.199,14.4,15.11,54388,0
+QVCC.US,D,20230111,000000,15.2,16.48,15.2,15.94,86813,0
+QVCC.US,D,20230112,000000,15.96,17.35,15.75,16.98,118722,0
+QVCC.US,D,20230113,000000,16.85,17.22,16.7,17.18,43129,0
+QVCC.US,D,20230117,000000,17.08,17.1,16.825,17,76814,0
+QVCC.US,D,20230118,000000,17.09,17.2,16.545,16.68,112838,0
+QVCC.US,D,20230119,000000,16.6,16.61,14.6566,14.86,112318,0
+QVCC.US,D,20230120,000000,14.98,15.708,14.49,15.29,65344,0
+QVCC.US,D,20230123,000000,15.4,16.1,15.18,15.44,51515,0
+QVCC.US,D,20230124,000000,15.44,15.9301,15.0914,15.37,29371,0
+QVCC.US,D,20230125,000000,15.28,15.355,14.95,15.21,36442,0
+QVCC.US,D,20230126,000000,15.33,15.5,14.81,14.9,39047,0
+QVCC.US,D,20230127,000000,15.03,15.37,14.9,15.02,29130,0
+QVCC.US,D,20230130,000000,14.97,15.31,14.6,14.6,57007,0
+QVCC.US,D,20230131,000000,14.67,15.3,14.6,15.15,67853,0
+QVCC.US,D,20230201,000000,15.15,16.47,15.15,16.36,63362,0
+QVCC.US,D,20230202,000000,16.33,17,16.26,17,92646,0
+QVCC.US,D,20230203,000000,16.79,16.79,15.36,15.49,46233,0
+QVCC.US,D,20230206,000000,15.49,15.8,15.15,15.62,59626,0
+QVCC.US,D,20230207,000000,15.62,15.8999,15.373,15.73,28896,0
+QVCC.US,D,20230208,000000,15.9,16,15.54,15.81,32395,0
+QVCC.US,D,20230209,000000,16,16.13,15.5005,15.58,45157,0
+QVCC.US,D,20230210,000000,15.47,15.47,15,15.22,30328,0
+QVCC.US,D,20230213,000000,15.07,15.4616,15.07,15.38,25824,0
+QVCC.US,D,20230214,000000,15.3,15.69,15.1,15.34,53959,0
+QVCC.US,D,20230215,000000,15.27,15.43,15,15.07,22743,0
+QVCC.US,D,20230216,000000,14.95,14.95,14.1001,14.22,72996,0
+QVCC.US,D,20230217,000000,14.2,14.28,13.64,14.28,63163,0
+QVCC.US,D,20230221,000000,14.05,14.21,13.715,13.8,47948,0
+QVCC.US,D,20230222,000000,13.73,14.225,13.6423,14.2,28914,0
+QVCC.US,D,20230223,000000,14.32,15.19,14.2,14.89,46450,0
+QVCC.US,D,20230224,000000,14.69,14.89,14.3706,14.7,25753,0
+QVCC.US,D,20230227,000000,14.7,15.15,14.43,14.46,33838,0
+QVCC.US,D,20230228,000000,14,14.3,13.92,14.19,78748,0
+QVCC.US,D,20230301,000000,14.11,14.14,13.5,13.75,34218,0
+QVCC.US,D,20230302,000000,13.75,13.85,13.43,13.43,70108,0
+QVCC.US,D,20230303,000000,13.6,13.83,13.5,13.54,59693,0
+QVCC.US,D,20230306,000000,13.65,13.705,13.33,13.47,42380,0
+QVCC.US,D,20230307,000000,13.47,13.5,13.11,13.12,33994,0
+QVCC.US,D,20230308,000000,13.25,13.29,12.58,12.64,70035,0
+QVCC.US,D,20230309,000000,12.65,12.9,12.03,12.14,87155,0
+QVCC.US,D,20230310,000000,12,12.66,12,12.18,55230,0
+QVCC.US,D,20230313,000000,12.12,12.3,11.74,11.76,113494,0
+QVCC.US,D,20230314,000000,11.96,12.655,11.26,11.41,131589,0
+QVCC.US,D,20230315,000000,11.41,12.048,11.41,11.58,120126,0
+QVCC.US,D,20230316,000000,11.65,12.25,11.6301,11.83,53974,0
+QVCC.US,D,20230317,000000,11.82,11.82,11.03,11.09,87019,0
+QVCC.US,D,20230320,000000,11.09,11.51,9.76,9.96,140072,0
+QVCC.US,D,20230321,000000,10,11.25,9.88,10.05,139684,0
+QVCC.US,D,20230322,000000,10.21,10.48,9.6501,9.72,130119,0
+QVCC.US,D,20230323,000000,9.8,10.43,9.11,9.42,302966,0
+QVCC.US,D,20230324,000000,9.35,9.41,8.23,8.5,256616,0
+QVCC.US,D,20230327,000000,8.77,9,7,7.12,423878,0
+QVCC.US,D,20230328,000000,7.32,8.12,6.8199,7.29,317093,0
+QVCC.US,D,20230329,000000,7.46,8.06,7.16,7.99,184981,0
+QVCC.US,D,20230330,000000,8.16,8.4999,7.5,7.75,151479,0
+QVCC.US,D,20230331,000000,7.78,8.53,7.75,8.46,222049,0
+QVCC.US,D,20230403,000000,8.4,8.8,8.33,8.55,112891,0
+QVCC.US,D,20230404,000000,8.6,8.6,8.15,8.25,79073,0
+QVCC.US,D,20230405,000000,8.18,8.2499,7.83,8.01,81485,0
+QVCC.US,D,20230406,000000,8.02,8.11,7.8,8.1,101112,0
+QVCC.US,D,20230410,000000,8.08,8.34,8.01,8.26,57092,0
+QVCC.US,D,20230411,000000,8.28,8.47,8.27,8.42,102541,0
+QVCC.US,D,20230412,000000,8.6,10.39,8.5,10.05,225932,0
+QVCC.US,D,20230413,000000,10.05,11.49,10.05,11.4,129485,0
+QVCC.US,D,20230414,000000,11.45,11.84,10.0401,10.99,71823,0
+QVCC.US,D,20230417,000000,10.88,11.2,10.66,10.93,17920,0
+QVCC.US,D,20230418,000000,10.93,11,10.43,10.72,30492,0
+QVCC.US,D,20230419,000000,10.72,10.96,9.66,9.97,130512,0
+QVCC.US,D,20230420,000000,9.83,9.91,9.5,9.67,46717,0
+QVCC.US,D,20230421,000000,9.84,9.84,9.21,9.26,62675,0
+QVCC.US,D,20230424,000000,9.26,9.41,8.66,8.83,89521,0
+QVCC.US,D,20230425,000000,8.87,8.94,8.33,8.7,194349,0
+QVCC.US,D,20230426,000000,8.6,8.77,8.51,8.62,68072,0
+QVCC.US,D,20230427,000000,8.65,8.7802,8.115,8.53,88359,0
+QVCC.US,D,20230428,000000,8.39,8.93,8.17,8.89,130221,0
+QVCC.US,D,20230501,000000,8.89,9.17,8.76,8.9,64307,0
+QVCC.US,D,20230502,000000,8.85,8.99,8.65,8.99,70893,0
+QVCC.US,D,20230503,000000,9.1,9.1484,8.96,9.04,31012,0
+QVCC.US,D,20230504,000000,8.93,8.9814,8.4,8.56,49574,0
+QVCC.US,D,20230505,000000,8.7,9.87,8.7,9.64,84342,0
+QVCC.US,D,20230508,000000,9.74,10.36,9.34,9.55,134882,0
+QVCC.US,D,20230509,000000,9.5,10.05,9.13,9.69,46934,0
+QVCC.US,D,20230510,000000,9.86,10.15,9.7,9.94,46618,0
+QVCC.US,D,20230511,000000,9.8,9.97,9.4663,9.86,37777,0
+QVCC.US,D,20230512,000000,9.7,9.88,9.3401,9.77,67799,0
+QVCC.US,D,20230515,000000,9.7,9.7,9.24,9.49,20422,0
+QVCC.US,D,20230516,000000,9.5,9.5,9.1989,9.27,26767,0
+QVCC.US,D,20230517,000000,9.28,9.57,9.1,9.5,85349,0
+QVCC.US,D,20230518,000000,9.5,9.76,9.01,9.33,36929,0
+QVCC.US,D,20230519,000000,9.48,9.55,9.23,9.48,50233,0
+QVCC.US,D,20230522,000000,9.48,9.68,9.2,9.54,52728,0
+QVCC.US,D,20230523,000000,9.55,9.77,9.55,9.77,29999,0
+QVCC.US,D,20230524,000000,9.78,9.84,9.54,9.56,25495,0
+QVCC.US,D,20230525,000000,9.61,9.93,9.5792,9.73,39609,0
+QVCC.US,D,20230526,000000,9.68,10.09,9.68,9.9,39715,0
+QVCC.US,D,20230530,000000,10.01,10.1766,9.79,9.81,37667,0
+QVCC.US,D,20230531,000000,9.5,9.94,9.4,9.8,156883,0
+QVCC.US,D,20230601,000000,9.72,10.17,9.5225,10.04,65641,0
+QVCC.US,D,20230602,000000,10.2,11.5625,10.185,10.6472,111939,0
+QVCC.US,D,20230605,000000,10.65,10.86,10.51,10.69,35633,0
+QVCC.US,D,20230606,000000,10.69,10.98,10.52,10.8201,38472,0
+QVCC.US,D,20230607,000000,10.84,11.27,10.825,10.87,40109,0
+QVCC.US,D,20230608,000000,10.87,10.98,10.7,10.89,27143,0
+QVCC.US,D,20230609,000000,10.89,10.91,10.46,10.64,36416,0
+QVCC.US,D,20230612,000000,10.65,10.99,10.38,10.4,37800,0
+QVCC.US,D,20230613,000000,10.55,10.8194,10.51,10.51,30929,0
+QVCC.US,D,20230614,000000,10.63,10.7599,10.35,10.57,35924,0
+QVCC.US,D,20230615,000000,10.76,10.9099,10.5768,10.78,51253,0
+QVCC.US,D,20230616,000000,10.9,11.25,10.8,10.89,56951,0
+QVCC.US,D,20230620,000000,10.95,11.2899,10.56,10.7,58025,0
+QVCC.US,D,20230621,000000,10.62,10.85,10.45,10.605,30864,0
+QVCC.US,D,20230622,000000,10.5,10.7435,10.5,10.69,37472,0
+QVCC.US,D,20230623,000000,10.5,10.88,10.5,10.54,22081,0
+QVCC.US,D,20230626,000000,10.58,10.7403,10.16,10.33,143522,0
+QVCC.US,D,20230627,000000,10.3,10.33,9.95,9.95,18847,0
+QVCC.US,D,20230628,000000,10,10.46,9.98,10.36,41946,0
+QVCC.US,D,20230629,000000,10.48,10.48,10.05,10.46,20022,0
+QVCC.US,D,20230630,000000,10.44,10.8671,10.06,10.53,151735,0
+QVCC.US,D,20230703,000000,10.4,10.79,10.4,10.79,14546,0
+QVCC.US,D,20230705,000000,10.65,11,10.6,10.955,34680,0
+QVCC.US,D,20230706,000000,10.76,10.78,10.2505,10.745,38214,0
+QVCC.US,D,20230707,000000,10.63,10.9199,10.63,10.8,7690,0
+QVCC.US,D,20230710,000000,10.69,11.14,10.68,11.05,18571,0
+QVCC.US,D,20230711,000000,11.17,11.49,11.13,11.48,34750,0
+QVCC.US,D,20230712,000000,11.51,11.6688,10.55,10.56,57171,0
+QVCC.US,D,20230713,000000,10.7,10.87,10.7,10.81,25914,0
+QVCC.US,D,20230714,000000,10.8,10.9499,10.62,10.67,30876,0
+QVCC.US,D,20230717,000000,10.55,10.7,10.54,10.57,26514,0
+QVCC.US,D,20230718,000000,10.6,11.08,10.6,11.02,45188,0
+QVCC.US,D,20230719,000000,11.02,11.4,11,11.267,15227,0
+QVCC.US,D,20230720,000000,11.3,11.3,11,11.15,26139,0
+QVCC.US,D,20230721,000000,11.15,11.15,10.89,11.02,10261,0
+QVCC.US,D,20230724,000000,11.02,11.2999,10.7,11.07,23322,0
+QVCC.US,D,20230725,000000,10.94,11.09,10.94,10.98,23893,0
+QVCC.US,D,20230726,000000,10.89,11.3,10.89,11.29,18149,0
+QVCC.US,D,20230727,000000,11.29,11.4899,11.01,11.14,11107,0
+QVCC.US,D,20230728,000000,11.15,11.4899,10.93,10.93,18937,0
+QVCC.US,D,20230731,000000,11.05,11.26,11,11.17,13266,0
+QVCC.US,D,20230801,000000,11.18,11.4521,11.11,11.17,15639,0
+QVCC.US,D,20230802,000000,11.05,11.16,10.8855,11.1499,8447,0
+QVCC.US,D,20230803,000000,11.04,11.04,10.85,10.91,10746,0
+QVCC.US,D,20230804,000000,10.81,11.4199,10.81,11.29,8054,0
+QVCC.US,D,20230807,000000,11.36,11.4899,11.08,11.2899,35432,0
+QVCC.US,D,20230808,000000,11.22,11.46,11.22,11.2999,14497,0
+QVCC.US,D,20230809,000000,11.25,11.4699,11.027,11.28,31416,0
+QVCC.US,D,20230810,000000,11.18,11.43,11.0619,11.2,9410,0
+QVCC.US,D,20230811,000000,11.17,11.3,11.07,11.28,12364,0
+QVCC.US,D,20230814,000000,11.14,11.2899,11,11.18,14632,0
+QVCC.US,D,20230815,000000,11.11,11.1299,10.6,10.65,27719,0
+QVCC.US,D,20230816,000000,10.75,10.97,10.53,10.9261,28108,0
+QVCC.US,D,20230817,000000,10.8,10.99,10.8,10.97,40204,0
+QVCC.US,D,20230818,000000,10.84,11.0397,10.8,10.94,12244,0
+QVCC.US,D,20230821,000000,10.96,10.968,10.8,10.83,17198,0
+QVCC.US,D,20230822,000000,10.7,10.9699,10.7,10.82,27543,0
+QVCC.US,D,20230823,000000,10.72,10.89,10.6,10.74,39120,0
+QVCC.US,D,20230824,000000,10.68,10.8184,10.51,10.75,34956,0
+QVCC.US,D,20230825,000000,10.67,10.94,10.67,10.81,20976,0
+QVCC.US,D,20230828,000000,10.7,10.9699,10.6201,10.76,33909,0
+QVCC.US,D,20230829,000000,10.79,10.9899,10.77,10.9691,22508,0
+QVCC.US,D,20230830,000000,10.9,11.12,10.75,11.12,23688,0
+QVCC.US,D,20230831,000000,10.82,11.5,10.5503,11.38,143735,0
+QVCC.US,D,20230901,000000,11.25,11.45,11.2101,11.39,43845,0
+QVCC.US,D,20230905,000000,11.39,11.39,11.0801,11.1,27424,0
+QVCC.US,D,20230906,000000,11.1,11.4,10.95,11.2,31910,0
+QVCC.US,D,20230907,000000,11.2,11.2,10.9,10.99,18060,0
+QVCC.US,D,20230908,000000,11.1,11.1067,10.86,11,7531,0
+QVCC.US,D,20230911,000000,10.89,11.0499,10.3193,10.3643,29146,0
+QVCC.US,D,20230912,000000,10.47,10.59,10.05,10.07,22689,0
+QVCC.US,D,20230913,000000,10.24,10.24,9.1,9.88,140444,0
+QVCC.US,D,20230914,000000,9.88,10.21,9.675,10.11,31872,0
+QVCC.US,D,20230915,000000,10.24,10.49,10.02,10.39,31312,0
+QVCC.US,D,20230918,000000,10.27,10.27,9.91,9.91,23726,0
+QVCC.US,D,20230919,000000,9.85,10.26,9.83,10.06,44918,0
+QVCC.US,D,20230920,000000,10.19,10.53,9.9748,10.3,39016,0
+QVCC.US,D,20230921,000000,10.25,10.25,9.85,9.85,61015,0
+QVCC.US,D,20230922,000000,9.96,10.01,9.81,10,16076,0
+QVCC.US,D,20230925,000000,9.85,9.93,9.73,9.93,27119,0
+QVCC.US,D,20230926,000000,9.9,9.9,9.5,9.51,39553,0
+QVCC.US,D,20230927,000000,9.55,9.7006,9.3,9.34,76978,0
+QVCC.US,D,20230928,000000,9.35,9.35,9.01,9.04,54810,0
+QVCC.US,D,20230929,000000,9.1,9.75,8.56,8.78,269829,0
+QVCC.US,D,20231002,000000,8.84,8.9,8.54,8.59,44931,0
+QVCC.US,D,20231003,000000,8.55,8.55,7.87,8.13,73237,0
+QVCC.US,D,20231004,000000,8.22,8.3,8.01,8.08,33281,0
+QVCC.US,D,20231005,000000,8.1,8.583,8.1,8.15,20831,0
+QVCC.US,D,20231006,000000,8.2,8.5099,8.04,8.33,56005,0
+QVCC.US,D,20231009,000000,8.19,8.6339,8.1171,8.28,46195,0
+QVCC.US,D,20231010,000000,8.25,8.53,8.2,8.34,155573,0
+QVCC.US,D,20231011,000000,8.39,9.04,8.34,8.93,145046,0
+QVCC.US,D,20231012,000000,8.81,8.9699,8.65,8.67,32910,0
+QVCC.US,D,20231013,000000,8.84,8.91,8.3109,8.69,35818,0
+QVCC.US,D,20231016,000000,8.57,8.57,7.99,8.38,46311,0
+QVCC.US,D,20231017,000000,8.22,8.67,8.04,8.5014,19713,0
+QVCC.US,D,20231018,000000,8.32,8.6,8.22,8.5391,26149,0
+QVCC.US,D,20231019,000000,8.45,8.61,8.2101,8.35,56362,0
+QVCC.US,D,20231020,000000,8.36,8.74,8.3,8.62,19680,0
+QVCC.US,D,20231023,000000,8.55,8.75,8.55,8.63,17344,0
+QVCC.US,D,20231024,000000,8.6,9.29,8.43,9.29,26991,0
+QVCC.US,D,20231025,000000,9.14,9.1588,8.68,8.68,29508,0
+QVCC.US,D,20231026,000000,8.77,8.9,8.74,8.82,17672,0
+QVCC.US,D,20231027,000000,8.89,8.89,8.6,8.7,20020,0
+QVCC.US,D,20231030,000000,8.7,8.74,8.2,8.3544,40203,0
+QVCC.US,D,20231031,000000,8.44,8.4792,8.03,8.31,58631,0
+QVCC.US,D,20231101,000000,8.31,8.6,8.27,8.56,34110,0
+QVCC.US,D,20231102,000000,8.56,8.84,8.56,8.68,43750,0
+QVCC.US,D,20231103,000000,9.22,10.47,9.22,10.27,97782,0
+QVCC.US,D,20231106,000000,10.07,10.57,10.07,10.35,56128,0
+QVCC.US,D,20231107,000000,10.35,10.55,10.01,10.5,16764,0
+QVCC.US,D,20231108,000000,10.39,10.56,10.25,10.46,39717,0
+QVCC.US,D,20231109,000000,10.31,10.65,10.31,10.45,20321,0
+QVCC.US,D,20231110,000000,10.6381,10.75,10.56,10.7,29763,0
+QVCC.US,D,20231113,000000,10.71,10.79,10.5725,10.62,13505,0
+QVCC.US,D,20231114,000000,10.77,11.1,10.77,10.94,32420,0
+QVCC.US,D,20231115,000000,11,11.0372,10.9,10.91,23845,0
+QVCC.US,D,20231116,000000,10.91,11.05,10.86,10.9,23142,0
+QVCC.US,D,20231117,000000,10.84,10.98,10.75,10.9,35005,0
+QVCC.US,D,20231120,000000,10.9,10.9,10.7516,10.82,31402,0
+QVCC.US,D,20231121,000000,10.82,10.9,10.73,10.85,31729,0
+QVCC.US,D,20231122,000000,10.89,10.99,10.659,10.95,27887,0
+QVCC.US,D,20231124,000000,10.83,10.9999,10.83,10.93,11742,0
+QVCC.US,D,20231127,000000,10.95,11.18,10.8681,10.99,73679,0
+QVCC.US,D,20231128,000000,11.1,11.2,10.83,11.2,44430,0
+QVCC.US,D,20231129,000000,11.29,11.5,11.21,11.49,51888,0
+QVCC.US,D,20231130,000000,11.29,11.84,10.58,11.84,159926,0
+QVCC.US,D,20231201,000000,11.68,11.8,11.1901,11.71,72174,0
+QVCC.US,D,20231204,000000,11.52,11.6,10.73,11.06,55684,0
+QVCC.US,D,20231205,000000,11.06,11.3,11.06,11.06,33049,0
+QVCC.US,D,20231206,000000,11.08,11.29,10.98,10.98,36475,0
+QVCC.US,D,20231207,000000,10.98,11.3,10.94,11.01,57559,0
+QVCC.US,D,20231208,000000,10.96,11.15,10.71,10.71,27097,0
+QVCC.US,D,20231211,000000,10.71,10.87,10.27,10.46,54952,0
+QVCC.US,D,20231212,000000,10.45,10.655,10.06,10.15,31652,0
+QVCC.US,D,20231213,000000,10.31,10.76,10.0681,10.64,37747,0
+QVCC.US,D,20231214,000000,10.63,10.88,10.51,10.71,45158,0
+QVCC.US,D,20231215,000000,10.93,11.0499,10.73,10.79,59088,0
+QVCC.US,D,20231218,000000,10.69,11.48,10.66,11.45,60480,0
+QVCC.US,D,20231219,000000,11.34,11.59,11.1601,11.5,74731,0
+QVCC.US,D,20231220,000000,11.36,11.55,11.27,11.27,56691,0
+QVCC.US,D,20231221,000000,11.22,11.46,11.22,11.43,74417,0
+QVCC.US,D,20231222,000000,11.43,11.569,11.43,11.53,51808,0
+QVCC.US,D,20231226,000000,11.47,11.54,11.34,11.36,80368,0
+QVCC.US,D,20231227,000000,11.4,11.45,11.36,11.4,59491,0
+QVCC.US,D,20231228,000000,11.41,11.515,10.8575,11.18,300193,0
+QVCC.US,D,20231229,000000,11.07,11.89,11,11.4,544300,0
+QVCC.US,D,20240102,000000,11.24,11.47,11.11,11.11,36306,0
+QVCC.US,D,20240103,000000,11,11.14,10.9,10.91,50630,0
+QVCC.US,D,20240104,000000,10.98,11.08,10.8,10.85,36193,0
+QVCC.US,D,20240105,000000,10.85,10.9758,10.72,10.74,36669,0
+QVCC.US,D,20240108,000000,10.73,11.6,10.73,11.39,35582,0
+QVCC.US,D,20240109,000000,11.16,12.1,10.95,12.05,86168,0
+QVCC.US,D,20240110,000000,12,12.48,11.864,12.15,109545,0
+QVCC.US,D,20240111,000000,12,12.2699,11.765,12.02,19059,0
+QVCC.US,D,20240112,000000,12.01,12.15,11.9797,12.12,14381,0
+QVCC.US,D,20240116,000000,12.06,12.27,11.75,11.75,15475,0
+QVCC.US,D,20240117,000000,11.54,11.85,11.54,11.75,16900,0
+QVCC.US,D,20240118,000000,11.69,11.8432,11,11.05,45263,0
+QVCC.US,D,20240119,000000,11.01,11.84,10.94,11.815,28984,0
+QVCC.US,D,20240122,000000,11.8,12.16,11.8,12.04,29467,0
+QVCC.US,D,20240123,000000,11.95,12.26,11.805,12.26,32216,0
+QVCC.US,D,20240124,000000,12.11,12.3,12.0105,12.25,20281,0
+QVCC.US,D,20240125,000000,12.25,12.42,12.17,12.42,27329,0
+QVCC.US,D,20240126,000000,12.42,12.42,12.14,12.4,20071,0
+QVCC.US,D,20240129,000000,12.5,12.5,12.11,12.25,174471,0
+QVCC.US,D,20240130,000000,12.44,12.6,12.3338,12.38,20436,0
+QVCC.US,D,20240131,000000,12.38,12.38,12.03,12.03,25730,0
+QVCC.US,D,20240201,000000,12.05,12.5,12.05,12.5,15382,0
+QVCC.US,D,20240202,000000,12.58,12.58,12.3114,12.39,17859,0
+QVCC.US,D,20240205,000000,12.4,12.47,12.24,12.47,31170,0
+QVCC.US,D,20240206,000000,12.4684,12.5,12.36,12.41,11640,0
+QVCC.US,D,20240207,000000,12.51,12.51,12.286,12.4001,10828,0
+QVCC.US,D,20240208,000000,12.5,12.75,12.36,12.5499,28250,0
+QVCC.US,D,20240209,000000,12.5,12.8979,12.5,12.7499,23050,0
+QVCC.US,D,20240212,000000,12.67,12.75,12.62,12.69,36396,0
+QVCC.US,D,20240213,000000,12.55,12.65,12.25,12.25,30696,0
+QVCC.US,D,20240214,000000,12.28,12.45,12.25,12.3306,5672,0
+QVCC.US,D,20240215,000000,12.33,12.54,12.33,12.49,33179,0
+QVCC.US,D,20240216,000000,12.55,12.65,12.41,12.58,29010,0
+QVCC.US,D,20240220,000000,12.65,13,12.64,12.91,49593,0
+QVCC.US,D,20240221,000000,12.81,13.2,12.79,12.79,25319,0
+QVCC.US,D,20240222,000000,12.95,13.33,12.8,13.31,37034,0
+QVCC.US,D,20240223,000000,13.33,13.99,13.33,13.7,32263,0
+QVCC.US,D,20240226,000000,13.7,13.9061,13.65,13.7,22605,0
+QVCC.US,D,20240227,000000,13.7,13.71,13.5,13.56,11674,0
+QVCC.US,D,20240228,000000,13.76,14.75,13.76,14.54,96351,0
+QVCC.US,D,20240229,000000,14.4,14.7,14.295,14.68,70118,0
+QVCC.US,D,20240301,000000,14.53,14.8,14.33,14.55,74476,0
+QVCC.US,D,20240304,000000,14.5,14.5,13.61,13.75,28933,0
+QVCC.US,D,20240305,000000,13.795,13.95,13.76,13.81,32944,0
+QVCC.US,D,20240306,000000,13.86,13.932,13.31,13.41,50117,0
+QVCC.US,D,20240307,000000,13.5616,13.85,13.28,13.35,109411,0
+QVCC.US,D,20240308,000000,13.38,13.64,13.38,13.52,30298,0
+QVCC.US,D,20240311,000000,13.6,14.02,13.59,13.77,35477,0
+QVCC.US,D,20240312,000000,13.9,14.1,13.6001,14.1,58427,0
+QVCC.US,D,20240313,000000,14.1,14.45,14.04,14.34,31851,0
+QVCC.US,D,20240314,000000,14.29,14.3,13.54,13.69,35930,0
+QVCC.US,D,20240315,000000,13.96,14.1999,13.815,14.01,16196,0
+QVCC.US,D,20240318,000000,14.15,14.3,14.15,14.15,30543,0
+QVCC.US,D,20240319,000000,14.17,14.47,14.11,14.36,39919,0
+QVCC.US,D,20240320,000000,14.47,14.57,14.44,14.5,46637,0
+QVCC.US,D,20240321,000000,14.5,14.85,14.5,14.85,35338,0
+QVCC.US,D,20240322,000000,15,15.0999,14.91,15,77888,0
+QVCC.US,D,20240325,000000,15.06,15.09,14.8,14.82,45702,0
+QVCC.US,D,20240326,000000,14.94,14.94,14.6701,14.715,20279,0
+QVCC.US,D,20240327,000000,14.71,14.94,14.5532,14.72,17715,0
+QVCC.US,D,20240328,000000,14.55,14.76,13.68,13.99,77350,0
+QVCC.US,D,20240401,000000,14.08,14.2899,13.87,14.165,23128,0
+QVCC.US,D,20240402,000000,14.1,14.12,13.7004,13.77,64619,0
+QVCC.US,D,20240403,000000,13.7,14.48,13.7,14.24,19334,0
+QVCC.US,D,20240404,000000,14.16,14.425,13.865,13.92,54610,0
+QVCC.US,D,20240405,000000,13.85,13.97,13.52,13.67,23464,0
+QVCC.US,D,20240408,000000,13.75,13.92,13.67,13.67,17803,0
+QVCC.US,D,20240409,000000,13.7,13.8757,13.7,13.81,4044,0
+QVCC.US,D,20240410,000000,13.5,13.7,13.2201,13.7,69823,0
+QVCC.US,D,20240411,000000,13.7,13.82,13.18,13.21,32020,0
+QVCC.US,D,20240412,000000,13.4,13.53,12.82,13.02,28062,0
+QVCC.US,D,20240415,000000,13,13,11.91,12.24,44093,0
+QVCC.US,D,20240416,000000,12.12,12.2599,11.96,11.98,11029,0
+QVCC.US,D,20240417,000000,12.12,12.54,12,12.29,27213,0
+QVCC.US,D,20240418,000000,12.44,12.5899,12.1315,12.52,28050,0
+QVCC.US,D,20240419,000000,12.5,12.7199,12.2177,12.55,38155,0
+QVCC.US,D,20240422,000000,12.6,12.6,12.37,12.55,24025,0
+QVCC.US,D,20240423,000000,12.55,12.8499,12.5,12.65,28352,0
+QVCC.US,D,20240424,000000,12.6,12.705,12.3601,12.55,5593,0
+QVCC.US,D,20240425,000000,12.34,12.55,12.2388,12.4,24767,0
+QVCC.US,D,20240426,000000,12.36,12.54,12.1901,12.2,28850,0
+QVCC.US,D,20240429,000000,12.29,12.55,12.2001,12.5,13238,0
+QVCC.US,D,20240430,000000,12.55,13.0979,12.5,12.53,55523,0
+QVCC.US,D,20240501,000000,12.56,12.68,12.32,12.32,19015,0
+QVCC.US,D,20240502,000000,12.51,12.62,12.42,12.44,23280,0
+QVCC.US,D,20240503,000000,12.58,12.95,12.58,12.82,16340,0
+QVCC.US,D,20240506,000000,13,13.22,13,13.19,17722,0
+QVCC.US,D,20240507,000000,13.2,13.38,13.12,13.33,11163,0
+QVCC.US,D,20240508,000000,13.39,13.39,12.88,12.9,27079,0
+QVCC.US,D,20240509,000000,12.8,13,11.99,12.45,24927,0
+QVCC.US,D,20240510,000000,12.5,12.51,11.8802,12.16,38610,0
+QVCC.US,D,20240513,000000,12.12,12.59,12.12,12.55,22537,0
+QVCC.US,D,20240514,000000,12.5,12.7283,12.39,12.5,13617,0
+QVCC.US,D,20240515,000000,12.55,12.8701,12.55,12.8,16721,0
+QVCC.US,D,20240516,000000,12.82,12.91,12.525,12.9,20114,0
+QVCC.US,D,20240517,000000,12.84,12.98,12.6,12.95,18463,0
+QVCC.US,D,20240520,000000,12.84,13.2,12.805,13.04,13074,0
+QVCC.US,D,20240521,000000,13,13.04,12.68,13.04,39762,0
+QVCC.US,D,20240522,000000,13.04,13.04,12.81,12.93,18816,0
+QVCC.US,D,20240523,000000,12.82,12.83,12.38,12.57,27273,0
+QVCC.US,D,20240524,000000,12.57,12.774,12.57,12.69,17584,0
+QVCC.US,D,20240528,000000,12.62,12.9724,12.6,12.73,23153,0
+QVCC.US,D,20240529,000000,12.7,12.83,12.5,12.56,14485,0
+QVCC.US,D,20240530,000000,12.6,12.85,12.59,12.8,12426,0
+QVCC.US,D,20240531,000000,12.53,13.6,12.52,13.5,208283,0
+QVCC.US,D,20240603,000000,13.3,13.3899,13.0001,13.22,85554,0
+QVCC.US,D,20240604,000000,13.22,13.39,12.94,12.94,18651,0
+QVCC.US,D,20240605,000000,13,13.0799,12.64,12.69,15485,0
+QVCC.US,D,20240606,000000,12.58,13.02,12.58,12.97,16153,0
+QVCC.US,D,20240607,000000,12.94,12.9903,12.75,12.8,17842,0
+QVCC.US,D,20240610,000000,12.77,12.8593,12.37,12.55,12228,0
+QVCC.US,D,20240611,000000,12.59,12.6299,12.24,12.35,38295,0
+QVCC.US,D,20240612,000000,12.5,12.65,12.3868,12.41,34967,0
+QVCC.US,D,20240613,000000,12.53,12.745,12.41,12.64,21849,0
+QVCC.US,D,20240614,000000,12.78,12.78,12.4129,12.56,12744,0
+QVCC.US,D,20240617,000000,12.69,12.7799,12.5,12.55,16524,0
+QVCC.US,D,20240618,000000,12.61,12.89,12.5,12.63,34913,0
+QVCC.US,D,20240620,000000,12.63,12.84,12.54,12.67,13165,0
+QVCC.US,D,20240621,000000,12.63,12.99,12.63,12.9411,5291,0
+QVCC.US,D,20240624,000000,12.9,12.91,12.71,12.81,14286,0
+QVCC.US,D,20240625,000000,12.81,12.81,12.4801,12.5,23613,0
+QVCC.US,D,20240626,000000,12.46,12.5916,12.34,12.44,20153,0
+QVCC.US,D,20240627,000000,12.32,12.44,12.3001,12.37,16269,0
+QVCC.US,D,20240628,000000,12.3699,12.6,12.25,12.6,28866,0
+QVCC.US,D,20240701,000000,12.52,12.58,12.07,12.39,29733,0
+QVCC.US,D,20240702,000000,12.3,12.4027,12.25,12.29,16515,0
+QVCC.US,D,20240703,000000,12.29,12.34,12.25,12.25,10403,0
+QVCC.US,D,20240705,000000,12.295,12.295,12.17,12.245,12308,0
+QVCC.US,D,20240708,000000,12.24,12.2689,11.95,12.17,34954,0
+QVCC.US,D,20240709,000000,12.1,12.12,11.86,11.98,37542,0
+QVCC.US,D,20240710,000000,11.93,12.09,11.9,12,66922,0
+QVCC.US,D,20240711,000000,11.96,12.24,11.96,12.1,28038,0
+QVCC.US,D,20240712,000000,12.08,12.24,12.07,12.15,21246,0
+QVCC.US,D,20240715,000000,12.2,12.2,12.1533,12.18,19595,0
+QVCC.US,D,20240716,000000,12.17,12.24,12.04,12.18,32708,0
+QVCC.US,D,20240717,000000,12.2,12.26,12.2,12.23,46550,0
+QVCC.US,D,20240718,000000,12.26,12.3,12.2401,12.28,10972,0
+QVCC.US,D,20240719,000000,12.28,12.3,12.25,12.27,12147,0
+QVCC.US,D,20240722,000000,12.25,12.43,12.25,12.34,47160,0
+QVCC.US,D,20240723,000000,12.39,12.4,12.2168,12.245,22283,0
+QVCC.US,D,20240724,000000,12.28,12.4,12.2,12.35,38941,0
+QVCC.US,D,20240725,000000,12.41,12.41,12.27,12.29,14520,0
+QVCC.US,D,20240726,000000,12.37,12.37,12.21,12.33,25930,0
+QVCC.US,D,20240729,000000,12.3,12.51,12.25,12.34,37169,0
+QVCC.US,D,20240730,000000,12.3,12.35,12.19,12.26,15667,0
+QVCC.US,D,20240731,000000,12.13,12.237,11.2,11.56,374658,0
+QVCC.US,D,20240801,000000,11.64,11.75,11.502,11.62,81823,0
+QVCC.US,D,20240802,000000,11.5,11.63,11.4,11.45,45352,0
+QVCC.US,D,20240805,000000,11.12,11.12,10.62,10.8,40330,0
+QVCC.US,D,20240806,000000,10.9,11,10.8,10.8,51650,0
+QVCC.US,D,20240807,000000,10.97,11.58,10.91,11.53,229340,0
+QVCC.US,D,20240808,000000,11.64,12.1,11.64,12.05,82285,0
+QVCC.US,D,20240809,000000,12.2,12.29,12,12.08,19255,0
+QVCC.US,D,20240812,000000,11.99,12.14,11.99,12.02,19441,0
+QVCC.US,D,20240813,000000,12.14,12.14,12.07,12.07,11715,0
+QVCC.US,D,20240814,000000,12.11,12.12,11.91,12.05,52418,0
+QVCC.US,D,20240815,000000,12.08,12.17,12,12.11,42699,0
+QVCC.US,D,20240816,000000,12.13,12.33,12.095,12.33,24193,0
+QVCC.US,D,20240819,000000,12.35,12.55,12.22,12.2308,43981,0
+QVCC.US,D,20240820,000000,12.23,12.3744,12.2168,12.22,50916,0
+QVCC.US,D,20240821,000000,12.22,12.38,12.22,12.35,26742,0
+QVCC.US,D,20240822,000000,12.35,12.49,12.34,12.41,30940,0
+QVCC.US,D,20240823,000000,12.51,12.58,12.4,12.44,36067,0
+QVCC.US,D,20240826,000000,12.47,12.86,12.47,12.85,29556,0
+QVCC.US,D,20240827,000000,12.87,12.87,12.65,12.8,20570,0
+QVCC.US,D,20240828,000000,12.9,12.9,12.86,12.86,23500,0
+QVCC.US,D,20240829,000000,12.92,12.93,12.85,12.86,27869,0
+QVCC.US,D,20240830,000000,12.58,12.76,12.4,12.41,32438,0
+QVCC.US,D,20240903,000000,12.41,12.41,12.1,12.17,25430,0
+QVCC.US,D,20240904,000000,12.1,12.16,11.895,12.03,18478,0
+QVCC.US,D,20240905,000000,12.11,12.29,12.11,12.2,20070,0
+QVCC.US,D,20240906,000000,12.29,12.5,12.26,12.3699,31520,0
+QVCC.US,D,20240909,000000,12.47,12.47,12.35,12.37,14988,0
+QVCC.US,D,20240910,000000,12.38,12.6,12.37,12.51,21402,0
+QVCC.US,D,20240911,000000,12.66,13.5,12.51,13.5,144129,0
+QVCC.US,D,20240912,000000,13.5,13.9,13.5,13.75,35164,0
+QVCC.US,D,20240913,000000,13.85,14,13.84,13.98,35639,0
+QVCC.US,D,20240916,000000,13.99,14.19,13.98,14.16,47500,0
+QVCC.US,D,20240917,000000,14.16,14.16,13.48,13.5499,44582,0
+QVCC.US,D,20240918,000000,13.6,13.77,13.45,13.5,28749,0
+QVCC.US,D,20240919,000000,13.6,13.88,13.6,13.85,14018,0
+QVCC.US,D,20240920,000000,13.72,14.05,13.72,13.9,36985,0
+QVCC.US,D,20240923,000000,13.9,13.9001,13.754,13.8214,19905,0
+QVCC.US,D,20240924,000000,13.75,13.75,13.62,13.7,22840,0
+QVCC.US,D,20240925,000000,13.7,13.84,13.61,13.69,26977,0
+QVCC.US,D,20240926,000000,13.76,13.76,13.6,13.65,10681,0
+QVCC.US,D,20240927,000000,13.77,13.77,13.39,13.52,13666,0
+QVCC.US,D,20240930,000000,13.52,13.52,13.02,13.04,53094,0
+QVCC.US,D,20241001,000000,13.31,13.35,13.0644,13.35,20415,0
+QVCC.US,D,20241002,000000,13.21,13.35,13.21,13.23,9542,0
+QVCC.US,D,20241003,000000,13.21,13.25,13.1216,13.2089,12590,0
+QVCC.US,D,20241004,000000,13.2,13.4747,13.17,13.41,23591,0
+QVCC.US,D,20241007,000000,13.42,13.42,13.153,13.31,34314,0
+QVCC.US,D,20241008,000000,13.31,13.3507,13.1842,13.34,6270,0
+QVCC.US,D,20241009,000000,13.34,13.97,13.32,13.77,36018,0
+QVCC.US,D,20241010,000000,13.69,13.89,13.5571,13.66,14493,0
+QVCC.US,D,20241011,000000,13.66,13.88,13.5,13.88,13467,0
+QVCC.US,D,20241014,000000,13.95,13.95,13.7284,13.75,26231,0
+QVCC.US,D,20241015,000000,13.75,13.96,13.7,13.89,19843,0
+QVCC.US,D,20241016,000000,13.7714,13.99,13.7714,13.92,22361,0
+QVCC.US,D,20241017,000000,13.92,13.92,13.8,13.901,12949,0
+QVCC.US,D,20241018,000000,13.9,13.9758,13.8886,13.97,7496,0
+QVCC.US,D,20241021,000000,14,14,13.78,13.83,25074,0
+QVCC.US,D,20241022,000000,13.84,13.88,13.8,13.86,17636,0
+QVCC.US,D,20241023,000000,13.85,13.9194,13.7,13.76,34865,0
+QVCC.US,D,20241024,000000,13.74,13.85,13.7,13.82,9284,0
+QVCC.US,D,20241025,000000,13.77,13.9,13.64,13.67,33580,0
+QVCC.US,D,20241028,000000,13.68,13.79,13.68,13.75,15234,0
+QVCC.US,D,20241029,000000,13.7,13.7,13.5101,13.53,15781,0
+QVCC.US,D,20241030,000000,13.6519,13.68,13.12,13.43,23228,0
+QVCC.US,D,20241031,000000,13.35,13.45,13.09,13.1,95517,0
+QVCC.US,D,20241101,000000,13.1,13.27,13.0999,13.1276,9974,0
+QVCC.US,D,20241104,000000,13.15,13.36,13.15,13.28,12157,0
+QVCC.US,D,20241105,000000,13.37,13.398,13.25,13.39,26258,0
+QVCC.US,D,20241106,000000,13.3,13.45,13.3,13.43,17249,0
+QVCC.US,D,20241107,000000,13.4,13.5299,13.27,13.5299,27796,0
+QVCC.US,D,20241108,000000,13.53,13.56,13.27,13.45,39690,0
+QVCC.US,D,20241111,000000,13.4,13.65,13.37,13.45,27337,0
+QVCC.US,D,20241112,000000,13.5789,13.5789,13.17,13.17,33014,0
+QVCC.US,D,20241113,000000,13.25,13.41,13.2,13.22,18516,0
+QVCC.US,D,20241114,000000,13.38,13.4,12.89,12.9888,52145,0
+QVCC.US,D,20241115,000000,13,13.34,12.95,13.21,25422,0
+QVCC.US,D,20241118,000000,13.21,13.4227,13.15,13.17,29406,0
+QVCC.US,D,20241119,000000,13.21,13.31,12.94,12.99,49073,0
+QVCC.US,D,20241120,000000,12.94,12.96,12.85,12.95,43961,0
+QVCC.US,D,20241121,000000,12.7,13,12.61,12.98,37736,0
+QVCC.US,D,20241122,000000,12.98,13.114,12.71,12.77,30716,0
+QVCC.US,D,20241125,000000,12.9461,13.06,12.82,13.02,18019,0
+QVCC.US,D,20241126,000000,13.02,13.03,12.86,12.9399,40145,0
+QVCC.US,D,20241127,000000,12.925,13.08,12.83,12.9585,18227,0
+QVCC.US,D,20241129,000000,12.7,12.8703,12.31,12.37,174463,0
+QVCC.US,D,20241202,000000,12.54,12.58,12.4,12.4299,27323,0
+QVCC.US,D,20241203,000000,12.5,12.5,12.22,12.24,31480,0
+QVCC.US,D,20241204,000000,12.285,12.48,12.25,12.3499,25419,0
+QVCC.US,D,20241205,000000,12.34,12.43,12.31,12.4,30063,0
+QVCC.US,D,20241206,000000,12.49,12.49,12.24,12.31,29639,0
+QVCC.US,D,20241209,000000,12.2,12.4674,12.2,12.3,21289,0
+QVCC.US,D,20241210,000000,12.2105,12.3,12.15,12.22,23137,0
+QVCC.US,D,20241211,000000,12.18,12.2744,12,12.04,51908,0
+QVCC.US,D,20241212,000000,12,12,11.8511,11.93,77010,0
+QVCC.US,D,20241213,000000,11.8,11.9,11.73,11.84,57338,0
+QVCC.US,D,20241216,000000,11.785,11.97,11.7,11.89,66938,0
+QVCC.US,D,20241217,000000,11.91,12.04,11.8022,11.9,68703,0
+QVCC.US,D,20241218,000000,12.0223,12.08,11.769,11.79,37895,0
+QVCC.US,D,20241219,000000,11.78,11.78,11.27,11.37,72099,0
+QVCC.US,D,20241220,000000,11.4251,11.58,11.33,11.37,61592,0
+QVCC.US,D,20241223,000000,11.49,11.53,11.26,11.26,74051,0
+QVCC.US,D,20241224,000000,11.31,11.31,11.0844,11.26,46199,0
+QVCC.US,D,20241226,000000,11.22,11.61,11.22,11.55,46992,0
+QVCC.US,D,20241227,000000,11.465,11.64,11.34,11.46,41929,0
+QVCC.US,D,20241230,000000,11.45,12.02,11.45,11.8,56150,0
+QVCC.US,D,20241231,000000,11.94,11.9899,11.6,11.75,190336,0
+QVCC.US,D,20250102,000000,11.89,12.15,11.8061,12.15,19035,0
+QVCC.US,D,20250103,000000,12.3052,12.44,12.2,12.39,14528,0
+QVCC.US,D,20250106,000000,12.39,12.45,12.3,12.3,21086,0
+QVCC.US,D,20250107,000000,12.3989,12.3989,11.88,11.95,34648,0
+QVCC.US,D,20250108,000000,12.0195,12.16,11.85,12.12,24792,0
+QVCC.US,D,20250110,000000,12.14,12.14,11.8,11.84,39571,0
+QVCC.US,D,20250113,000000,11.8,11.89,11.6803,11.74,21257,0
+QVCC.US,D,20250114,000000,11.77,11.8599,11.76,11.79,16344,0
+QVCC.US,D,20250115,000000,11.86,11.92,11.8286,11.87,15929,0
+QVCC.US,D,20250116,000000,11.961,12.1,11.9,11.94,28421,0
+QVCC.US,D,20250117,000000,12.1,12.1,11.9,11.92,22269,0
+QVCC.US,D,20250121,000000,12.14,12.64,12.13,12.51,58377,0
+QVCC.US,D,20250122,000000,12.45,12.53,12.3201,12.36,12300,0
+QVCC.US,D,20250123,000000,12.36,12.54,12.36,12.37,14055,0
+QVCC.US,D,20250124,000000,12.433,12.5,12.3,12.35,25132,0
+QVCC.US,D,20250127,000000,12.31,12.58,12.31,12.54,16788,0
+QVCC.US,D,20250128,000000,12.5708,12.8,12.38,12.49,28785,0
+QVCC.US,D,20250129,000000,12.6587,12.6587,12.3,12.44,15547,0
+QVCC.US,D,20250130,000000,12.4899,12.5,12.32,12.32,12545,0
+QVCC.US,D,20250131,000000,12.45,12.48,12.3,12.3,42502,0
+QVCC.US,D,20250203,000000,12.3,12.39,12.25,12.25,15127,0
+QVCC.US,D,20250204,000000,12.31,12.4399,12.03,12.08,21049,0
+QVCC.US,D,20250205,000000,12.18,12.25,12.1,12.215,9248,0
+QVCC.US,D,20250206,000000,12.1817,12.28,12.0803,12.11,22888,0
+QVCC.US,D,20250207,000000,12.07,12.22,12.05,12.1,25830,0
+QVCC.US,D,20250210,000000,12.21,12.23,12.08,12.12,20371,0
+QVCC.US,D,20250211,000000,12.1001,12.19,12.1,12.1049,20845,0
+QVCC.US,D,20250212,000000,12.15,12.1726,12.1,12.1,14249,0
+QVCC.US,D,20250213,000000,12.1,12.21,12.1,12.17,25094,0
+QVCC.US,D,20250214,000000,12.17,12.1995,12.15,12.16,12047,0
+QVCC.US,D,20250218,000000,12.2,12.35,12.16,12.33,21343,0
+QVCC.US,D,20250219,000000,12.32,12.3414,12.27,12.324,14296,0
+QVCC.US,D,20250220,000000,12.35,12.43,12.32,12.36,12834,0
+QVCC.US,D,20250221,000000,12.36,12.44,12.36,12.3601,9236,0
+QVCC.US,D,20250224,000000,12.4429,12.48,12.3985,12.4,19750,0
+QVCC.US,D,20250225,000000,12.491447,12.5,12.45,12.4899,14165,0
+QVCC.US,D,20250226,000000,12.458,12.49,12.43,12.44,16572,0
+QVCC.US,D,20250227,000000,12.4025,12.45,12.38,12.385,22250,0
+QVCC.US,D,20250228,000000,11.975,12.0899,11.79,11.79,31487,0
+QVCC.US,D,20250303,000000,11.775,11.8,11.4,11.4534,35103,0
+QVCC.US,D,20250304,000000,11.31,11.37,10.89,10.94,68891,0
+QVCC.US,D,20250305,000000,11.025,11.14,10.9,10.96,49321,0
+QVCC.US,D,20250306,000000,10.99,11.33,10.98,11.02,64394,0
+QVCC.US,D,20250307,000000,11.01,11.0999,10.99,10.99,71421,0
+QVCC.US,D,20250310,000000,10.99,11.26,10.99,11.005,43073,0
+QVCC.US,D,20250311,000000,10.97,11,10.71,10.71,30448,0
+QVCC.US,D,20250312,000000,10.9677,10.9677,10.6,10.71,50880,0
+QVCC.US,D,20250313,000000,10.6904,10.8,10.25,10.75,72450,0
+QVCC.US,D,20250314,000000,10.76,10.98,10.74,10.82,17142,0
+QVCC.US,D,20250317,000000,10.9,11.11,10.9,11.09,51167,0
+QVCC.US,D,20250318,000000,11.1,11.1,10.9,10.9,30565,0
+QVCC.US,D,20250319,000000,11.018,11.018,10.77,10.8,16456,0
+QVCC.US,D,20250320,000000,10.9,11.05,10.77,11.05,34025,0
+QVCC.US,D,20250321,000000,10.95,11,10.8,10.84,16334,0
+QVCC.US,D,20250324,000000,10.89,10.9,10.52,10.555,53350,0
+QVCC.US,D,20250325,000000,10.5141,10.565,10.33,10.42,28559,0
+QVCC.US,D,20250326,000000,10.36,10.41,10,10.06,92620,0
+QVCC.US,D,20250327,000000,10.025,10.3,9.92,10.04,113638,0
+QVCC.US,D,20250328,000000,10.0827,10.14,9.68,9.84,407710,0
+QVCC.US,D,20250331,000000,9.8,9.97,9.64,9.76,674795,0
+QVCC.US,D,20250401,000000,9.9,9.9,9.7,9.83,55824,0
+QVCC.US,D,20250402,000000,9.8334,9.9,9.67,9.87,50676,0
+QVCC.US,D,20250403,000000,9.85,9.95,9.58,9.6,28268,0
+QVCC.US,D,20250404,000000,9.5,9.6,9.01,9.24,56400,0
+QVCC.US,D,20250407,000000,9.0501,9.1499,8.61,8.72,94834,0
+QVCC.US,D,20250408,000000,8.98,9.13,8.77,8.82,59938,0
+QVCC.US,D,20250409,000000,8.7075,9.52,8.7075,9.47,75524,0
+QVCC.US,D,20250410,000000,9.4301,9.4594,9.1101,9.26,53465,0
+QVCC.US,D,20250411,000000,9.1029,9.3151,8.9,8.95,41329,0
+QVCC.US,D,20250414,000000,9.1,9.1,8.9,8.91,27901,0
+QVCC.US,D,20250415,000000,8.86,8.98,8.81,8.825,39274,0
+QVCC.US,D,20250416,000000,8.81,8.81,8.56,8.65,45434,0
+QVCC.US,D,20250417,000000,8.6945,8.78,8.685,8.73,11973,0
+QVCC.US,D,20250421,000000,8.73,8.85,8.6,8.76,78674,0
+QVCC.US,D,20250422,000000,8.76,8.91,8.76,8.87,10876,0
+QVCC.US,D,20250423,000000,8.9049,9.29,8.9049,8.97,23933,0
+QVCC.US,D,20250424,000000,9.2672,9.5,9.22,9.4,60796,0
+QVCC.US,D,20250425,000000,9.45,9.64,9.32,9.4885,26494,0
+QVCC.US,D,20250428,000000,9.59,9.65,9.46,9.46,27196,0
+QVCC.US,D,20250429,000000,9.4024,9.52,9.36,9.43,12012,0
+QVCC.US,D,20250430,000000,9.475,9.5035,8.7,8.9,55142,0
+QVCC.US,D,20250501,000000,8.94,9.1458,8.94,9.04,22984,0
+QVCC.US,D,20250502,000000,9.02,9.345,9,9.11,20701,0
+QVCC.US,D,20250505,000000,9.2,9.22,9.09,9.16,34979,0
+QVCC.US,D,20250506,000000,9.29,9.29,9.16,9.23,16701,0
+QVCC.US,D,20250507,000000,9.44,9.44,9.2299,9.3146,22610,0
+QVCC.US,D,20250508,000000,9.11,9.21,7.52,7.7,339398,0
+QVCC.US,D,20250509,000000,7.8001,8.48,7.8,8.0583,136438,0
+QVCC.US,D,20250512,000000,8.39,8.57,7.64,7.91,876252,0
+QVCC.US,D,20250513,000000,7.81,7.9,7.425,7.53,70560,0
+QVCC.US,D,20250514,000000,7.5436,7.76,7.46,7.7175,41663,0
+QVCC.US,D,20250515,000000,7.7968,8.14,7.67,8.09,50106,0
+QVCC.US,D,20250516,000000,8.18,8.5699,8.05,8.52,30286,0
+QVCC.US,D,20250519,000000,8.55,8.86,8.46,8.55,100356,0
+QVCC.US,D,20250520,000000,8.51,8.7,8.4,8.61,151776,0
+QVCC.US,D,20250521,000000,8.6655,9.0532,8.582,8.67,60801,0
+QVCC.US,D,20250522,000000,8.64,8.9,8.53,8.86,36449,0
+QVCC.US,D,20250523,000000,8.7781,8.8528,8.708,8.8,46139,0
+QVCC.US,D,20250527,000000,8.84,9.05,8.8,9,42036,0
+QVCC.US,D,20250528,000000,8.855,8.9824,8.81,8.86,57713,0
+QVCC.US,D,20250529,000000,8.825,8.86,8.56,8.83,41967,0
+QVCC.US,D,20250530,000000,8.31,8.55,7.9,8,90525,0
+QVCC.US,D,20250602,000000,7.93,8.04,7.6749,7.97,50867,0
+QVCC.US,D,20250603,000000,7.95,8.13,7.92,7.97,79433,0
+QVCC.US,D,20250604,000000,7.94,8.19,7.9,8,73011,0
+QVCC.US,D,20250605,000000,8,8.35,7.99,8.13,92651,0
+QVCC.US,D,20250606,000000,8.12,8.255,8.07,8.185,34161,0
+QVCC.US,D,20250609,000000,8.255,8.47,8.2406,8.3,42560,0
+QVCC.US,D,20250610,000000,8.2696,8.46,8.2,8.44,29384,0
+QVCC.US,D,20250611,000000,8.4029,8.59,8.31,8.35,30788,0
+QVCC.US,D,20250612,000000,8.05,8.4,8.02,8.31,35671,0
+QVCC.US,D,20250613,000000,8.1875,8.4,8.1875,8.36,19550,0
+QVCC.US,D,20250616,000000,8.41,8.7,8.41,8.58,27912,0
+QVCC.US,D,20250617,000000,8.58,8.95,8.5,8.91,39455,0
+QVCC.US,D,20250618,000000,8.9301,9.18,8.83,9.1,34486,0
+QVCC.US,D,20250620,000000,9.1,9.4,9.1,9.29,36907,0
+QVCC.US,D,20250623,000000,9.16,9.38,8.99,9.04,146102,0
+QVCC.US,D,20250624,000000,9.11,9.4,9.11,9.28,57705,0
+QVCC.US,D,20250625,000000,9.23,9.4999,9.22,9.35,29493,0
+QVCC.US,D,20250626,000000,9.49,9.95,9.28,9.79,58362,0
+QVCC.US,D,20250627,000000,9.7159,10.19,9.7159,9.92,66481,0
+QVCC.US,D,20250630,000000,9.945,10.49,9.61,9.9,1133697,0
+QVCC.US,D,20250701,000000,9.99,10.1499,9.9,10,516886,0
+QVCC.US,D,20250702,000000,10.1247,10.14,9.94,10.03,23462,0
+QVCC.US,D,20250703,000000,10.07,10.2898,9.99,10.01,17641,0
+QVCC.US,D,20250707,000000,10.05,10.2999,9.92,10.2999,26074,0
+QVCC.US,D,20250708,000000,10.195,10.3,10.082,10.21,31053,0
+QVCC.US,D,20250709,000000,10.165,10.27,9.6,9.68,59886,0
+QVCC.US,D,20250710,000000,9.7682,9.9,9.65,9.73,23101,0
+QVCC.US,D,20250711,000000,9.39,9.8,9.39,9.77,15005,0
+QVCC.US,D,20250714,000000,9.79,9.9,9.66,9.84,38082,0
+QVCC.US,D,20250715,000000,9.6901,9.86,9.6901,9.71,24874,0
+QVCC.US,D,20250716,000000,9.66,9.96,9.61,9.8,23979,0
+QVCC.US,D,20250717,000000,10,10,9.57,9.57,27929,0
+QVCC.US,D,20250718,000000,9.82,9.8943,9.6,9.7399,17360,0
+QVCC.US,D,20250721,000000,9.61,9.87,9.17,9.38,36316,0
+QVCC.US,D,20250722,000000,9.49,9.76,9.212,9.27,24772,0
+QVCC.US,D,20250723,000000,9.294,9.48,9.17,9.27,25410,0
+QVCC.US,D,20250724,000000,9.45,9.6,9.2,9.36,40218,0
+QVCC.US,D,20250725,000000,9.35,9.45,9.28,9.41,13058,0
+QVCC.US,D,20250728,000000,9.41,9.42,9.358,9.4052,12444,0
+QVCC.US,D,20250729,000000,9.4996,9.6,9.45,9.51,16332,0
+QVCC.US,D,20250730,000000,9.48,9.5199,9.17,9.21,30874,0
+QVCC.US,D,20250731,000000,9.34,9.34,8.29,8.81,205200,0
+QVCC.US,D,20250801,000000,8.67,9.0999,8.65,9.0399,25314,0
+QVCC.US,D,20250804,000000,9.05,9.1877,9,9.16,17692,0
+QVCC.US,D,20250805,000000,9.1023,9.21,8.98,9.13,25069,0
+QVCC.US,D,20250806,000000,9.11,9.1412,8.98,9.03,22350,0
+QVCC.US,D,20250807,000000,9.0403,9.1392,8.88,9.1,24913,0
+QVCC.US,D,20250808,000000,9.1,9.3,9.1,9.28,19742,0
+QVCC.US,D,20250811,000000,9.25,9.5,9.25,9.41,24574,0
+QVCC.US,D,20250812,000000,9.45,9.64,9.44,9.6,26273,0
+QVCC.US,D,20250813,000000,9.7,9.8,9.28,9.4,356164,0
+QVCC.US,D,20250814,000000,9.38,9.6699,9.29,9.6691,31958,0
+QVCC.US,D,20250815,000000,9.62,9.8999,9.54,9.83,41131,0
+QVCC.US,D,20250818,000000,9.86,10.19,9.86,10.06,62327,0
+QVCC.US,D,20250819,000000,10.06,10.91,10.03,10.75,97871,0
+QVCC.US,D,20250820,000000,10.7,11.35,10.65,11.1,79562,0
+QVCC.US,D,20250821,000000,10.998,11.198,10.93,11.09,42581,0
+QVCC.US,D,20250822,000000,11.166,11.35,10.985,11.23,55457,0
+QVCC.US,D,20250825,000000,11.15,11.28,11.08,11.21,22930,0
+QVCC.US,D,20250826,000000,11.2,11.49,11.2,11.4364,31908,0
+QVCC.US,D,20250827,000000,11.4,11.5,10.63,10.85,82580,0
+QVCC.US,D,20250828,000000,11,11,10.65,10.7,40446,0
+QVCC.US,D,20250829,000000,10.46,10.46,9.73,9.95,271731,0
+QVCC.US,D,20250902,000000,9.93,10.29,9.9,10.1,119132,0
+QVCC.US,D,20250903,000000,10.1,10.24,9.83,9.94,74032,0
+QVCC.US,D,20250904,000000,9.94,10.1,9.8801,10.1,63818,0
+QVCC.US,D,20250905,000000,10.2116,10.448,9.99,10.3,44425,0
+QVCC.US,D,20250908,000000,10.26,10.39,10.2,10.24,35585,0
+QVCC.US,D,20250909,000000,10.1583,10.3018,10.15,10.25,27735,0
+QVCC.US,D,20250910,000000,10.29,10.44,10.25,10.44,25608,0
+QVCC.US,D,20250911,000000,10.45,10.5,10.31,10.41,34787,0
+QVCC.US,D,20250912,000000,10.475,10.5534,10.25,10.4,68247,0
+QVCC.US,D,20250915,000000,10.507,10.5903,10.3444,10.57,51151,0
+QVCC.US,D,20250916,000000,10.38,10.826,10.37,10.71,76720,0
+QVCC.US,D,20250917,000000,10.5521,10.99,10.5521,10.8,37618,0
+QVCC.US,D,20250918,000000,10.8,10.9999,10.61,10.95,15497,0
+QVCC.US,D,20250919,000000,10.95,10.9999,10.71,10.97,39072,0
+QVCC.US,D,20250922,000000,10.845,11,10.73,10.85,43839,0
+QVCC.US,D,20250923,000000,10.79,10.85,10.73,10.84,14121,0
+QVCC.US,D,20250924,000000,10.83,10.83,10.5895,10.69,21770,0
+QVCC.US,D,20250925,000000,10.6,10.74,10.56,10.69,29281,0
+QVCC.US,D,20250926,000000,10.82,10.9,10.6,10.6856,37189,0
+QVCC.US,D,20250929,000000,10.69,10.69,10.2,10.2,63214,0
+QVCC.US,D,20250930,000000,10.37,10.39,10.01,10.1,230935,0
+QVCC.US,D,20251001,000000,10.21,10.37,10.15,10.31,86213,0
+QVCC.US,D,20251002,000000,10.36,10.4,10.31,10.35,107948,0
+QVCC.US,D,20251003,000000,10.4,10.46,10.2201,10.31,107440,0
+QVCC.US,D,20251006,000000,10.395,10.45,10.32,10.39,72523,0
+QVCC.US,D,20251007,000000,10.36,10.4499,10.25,10.44,341902,0
+QVCC.US,D,20251008,000000,10.4,10.6445,10.12,10.2,159828,0
+QVCC.US,D,20251009,000000,10.2375,10.3,10.0601,10.2,63636,0
+QVCC.US,D,20251010,000000,10.195,10.24,10.0201,10.1028,31908,0
+QVCC.US,D,20251013,000000,10.126,10.1701,9.92,10.12,41503,0
+QVCC.US,D,20251014,000000,10.22,10.3799,10.1209,10.2,57149,0
+QVCC.US,D,20251015,000000,10.2576,10.3897,10.2,10.25,11570,0
+QVCC.US,D,20251016,000000,10.2,10.4,10.2,10.29,17575,0
+QVCC.US,D,20251017,000000,10.36,10.39,10.2001,10.2799,24055,0
+QVCC.US,D,20251020,000000,10.36,10.4,10.3,10.3,15433,0
+QVCC.US,D,20251021,000000,10.37,10.37,10.3,10.33,20882,0
+QVCC.US,D,20251022,000000,10.3755,10.3879,10.31,10.33,17951,0
+QVCC.US,D,20251023,000000,10.3944,10.4199,10.24,10.29,29569,0
+QVCC.US,D,20251024,000000,10.35,10.39,10.24,10.32,23754,0
+QVCC.US,D,20251027,000000,10.4,10.49,10.3101,10.46,33700,0
+QVCC.US,D,20251028,000000,10.4688,10.55,10.45,10.515,24603,0
+QVCC.US,D,20251029,000000,10.54,10.67,10.52,10.61,34794,0
+QVCC.US,D,20251030,000000,10.63,10.6706,10.49,10.56,32789,0
+QVCC.US,D,20251031,000000,10.57,10.6499,10.37,10.47,82845,0
+QVCC.US,D,20251103,000000,10.53,10.605,10.5,10.55,13484,0
+QVCC.US,D,20251104,000000,10.5,10.6099,10.48,10.535,21633,0
+QVCC.US,D,20251105,000000,10.2,10.49,9.65,10.42,71923,0
+QVCC.US,D,20251106,000000,10.33,10.49,10.2598,10.42,21657,0
+QVCC.US,D,20251107,000000,10.22,10.39,10.021,10.33,31910,0
+QVCC.US,D,20251110,000000,10.305,10.43,10.25,10.37,59279,0
+QVCC.US,D,20251111,000000,10.39,10.6999,10.329,10.5987,44613,0
+QVCC.US,D,20251112,000000,10.43,10.6,10.3801,10.53,31432,0
+QVCC.US,D,20251113,000000,10.379,10.5496,10.35,10.46,21512,0
+QVCC.US,D,20251114,000000,10.4599,10.55,10.24,10.47,17391,0
+QVCC.US,D,20251117,000000,10.425,10.55,10.31,10.4376,30166,0
+QVCC.US,D,20251118,000000,10.41,10.4399,9.74,9.82,77341,0
+QVCC.US,D,20251119,000000,9.82,10.1001,9.8193,10.02,34347,0
+QVCC.US,D,20251120,000000,10.094,10.1,9.5,9.86,46820,0
+QVCC.US,D,20251121,000000,9.79,9.89,9.76,9.82,26819,0
+QVCC.US,D,20251124,000000,9.7982,9.81,9.725,9.7446,14426,0
+QVCC.US,D,20251125,000000,9.7288,9.74,9.18,9.25,62256,0
+QVCC.US,D,20251126,000000,9.335,9.59,9.26,9.49,24772,0
+QVCC.US,D,20251128,000000,9.5765,9.6899,9.11,9.25,72759,0
+QVCC.US,D,20251201,000000,8.84,9.3799,8.6,9.22,57422,0
+QVCC.US,D,20251202,000000,9.092,9.18,8.9609,9.07,35904,0
+QVCC.US,D,20251203,000000,9.02,9.26,9.02,9.245,120144,0
+QVCC.US,D,20251204,000000,9.24,9.24,8.95,9.03,113505,0
+QVCC.US,D,20251205,000000,9.065,9.1,8.9975,9,36504,0
+QVCC.US,D,20251208,000000,9.0194,9.195,9.0194,9.09,52068,0
+QVCC.US,D,20251209,000000,9.1045,9.3996,9.1,9.24,21987,0
+QVCC.US,D,20251210,000000,9.1929,9.3,9.08,9.136,24182,0
+QVCC.US,D,20251211,000000,9.12,9.24,8.9028,9.19,39883,0
+QVCC.US,D,20251212,000000,9.0468,9.24,8.7,8.79,149902,0
+QVCC.US,D,20251215,000000,8.9799,9.03,8.9,8.98,50004,0
+QVCC.US,D,20251216,000000,8.902,9.2,8.85,8.85,69095,0
+QVCC.US,D,20251217,000000,9,9.1,8.85,9,35067,0
+QVCC.US,D,20251218,000000,8.96,10.05,8.96,9.9,192343,0
+QVCC.US,D,20251219,000000,9.86,9.86,9.27,9.43,53333,0
+QVCC.US,D,20251222,000000,9.3384,9.3799,9.0501,9.2124,29935,0
+QVCC.US,D,20251223,000000,9.07,9.1999,9,9,38202,0
+QVCC.US,D,20251224,000000,8.96,9,8.9201,8.9669,25676,0
+QVCC.US,D,20251226,000000,8.95,8.95,8.6001,8.88,52908,0
+QVCC.US,D,20251229,000000,8.8,8.88,8.22,8.26,107315,0
+QVCC.US,D,20251230,000000,8.2,8.25,8,8.17,85946,0
+QVCC.US,D,20251231,000000,8.1,8.17,8,8.17,120723,0
+QVCC.US,D,20260102,000000,8.2705,8.6,8.27,8.48,42125,0
+QVCC.US,D,20260105,000000,8.45,8.66,8.44,8.57,44630,0
+QVCC.US,D,20260106,000000,8.57,8.8699,8.495,8.8,84350,0
+QVCC.US,D,20260107,000000,8.695,8.8999,8.6,8.78,18664,0
+QVCC.US,D,20260108,000000,8.7,8.87,8.5912,8.708,19107,0
+QVCC.US,D,20260109,000000,8.71,8.81,8.7,8.7414,21783,0
+QVCC.US,D,20260112,000000,8.73,8.7499,8.6,8.69,30348,0
+QVCC.US,D,20260113,000000,8.69,8.77,8.6,8.69,34909,0
+QVCC.US,D,20260114,000000,8.69,8.75,8.5201,8.63,55711,0
+QVCC.US,D,20260115,000000,8.66,8.8,8.6001,8.65,30821,0
+QVCC.US,D,20260116,000000,8.5,8.6571,8.5,8.6099,52061,0
+QVCC.US,D,20260120,000000,8.545,8.5799,8.34,8.51,32231,0
+QVCC.US,D,20260121,000000,8.49,8.63,8.4552,8.56,34202,0
+QVCC.US,D,20260122,000000,8.65,8.6622,8.55,8.58,29642,0
+QVCC.US,D,20260123,000000,8.439,8.5706,8.3,8.445,33848,0
+QVCC.US,D,20260126,000000,8.3046,8.4,7.95,8.19,62770,0
+QVCC.US,D,20260127,000000,8.11,8.3,8.105,8.1958,98427,0
+QVCC.US,D,20260128,000000,8.15,8.1799,8.0392,8.1,61889,0
+QVCC.US,D,20260129,000000,8.05,8.0999,7.86,8.06,37216,0
+QVCC.US,D,20260130,000000,8,8.4,7.96,8.3,156152,0
+QVCC.US,D,20260202,000000,8.29,8.3499,8.2101,8.255,33701,0
+QVCC.US,D,20260203,000000,8.25,8.25,8.14,8.23,25029,0
+QVCC.US,D,20260204,000000,8.2,8.29,8.1275,8.25,39612,0
+QVCC.US,D,20260205,000000,8.25,8.25,7.94,8.1,31076,0
+QVCC.US,D,20260206,000000,8.1,8.6,8.0281,8.58,47415,0
+QVCC.US,D,20260209,000000,8.5,8.55,8.43,8.5181,18254,0
+QVCC.US,D,20260210,000000,8.3999,9.9999,6,8.88,647123,0
+QVCC.US,D,20260211,000000,8,8.6,7.59,8.59,1223184,0
+QVCC.US,D,20260212,000000,8.39,8.49,8.08,8.24,554439,0
+QVCC.US,D,20260213,000000,8.22,8.5,8.14,8.49,797375,0
+QVCC.US,D,20260217,000000,8.32,8.52,8.175,8.5,338318,0
+QVCC.US,D,20260218,000000,8.5,8.52,8.455,8.49,234229,0
diff --git a/daily/us/nyse stocks/2/raaa.us.txt b/daily/us/nyse stocks/2/raaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c73e56bfacbdc3535568f2be3357011ea7e7416
--- /dev/null
+++ b/daily/us/nyse stocks/2/raaa.us.txt	
@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAA.US,D,20250710,000000,25.05,25.06,25.05,25.0547,133970,0
+RAAA.US,D,20250711,000000,25.0692,25.0692,25.045,25.045,46303,0
+RAAA.US,D,20250714,000000,25.06,25.07,25.0593,25.065,42106,0
+RAAA.US,D,20250715,000000,25.08,25.08,25.06,25.065,13018,0
+RAAA.US,D,20250716,000000,25.065,25.07,25.06,25.065,15731,0
+RAAA.US,D,20250717,000000,25.0693,25.08,25.067,25.075,5847,0
+RAAA.US,D,20250718,000000,25.07,25.08,25.06,25.07,24358,0
+RAAA.US,D,20250721,000000,25.09,25.09,25.06,25.085,43714,0
+RAAA.US,D,20250722,000000,25.075,25.09,25.075,25.085,15169,0
+RAAA.US,D,20250723,000000,25.0993,25.0993,25.08,25.095,15716,0
+RAAA.US,D,20250724,000000,25.095,25.11,25.0905,25.105,13284,0
+RAAA.US,D,20250725,000000,25.1099,25.12,25.1,25.115,5497,0
+RAAA.US,D,20250728,000000,25.13,25.13,25.1157,25.125,24950,0
+RAAA.US,D,20250729,000000,25.12,25.12,25.12,25.12,57634,0
+RAAA.US,D,20250730,000000,25.11,25.125,25.1,25.1109,9543,0
+RAAA.US,D,20250731,000000,25.11,25.13,25.1,25.1099,19899,0
+RAAA.US,D,20250801,000000,25.045,25.057,25.02,25.0349,18192,0
+RAAA.US,D,20250804,000000,25.0444,25.07,25.0322,25.055,53723,0
+RAAA.US,D,20250805,000000,25.06,25.06,25.04,25.05,9518,0
+RAAA.US,D,20250806,000000,25.04,25.07,25.04,25.07,11352,0
+RAAA.US,D,20250807,000000,25.08,25.08,25.05,25.07,10357,0
+RAAA.US,D,20250808,000000,25.06,25.09,25.06,25.06,10529,0
+RAAA.US,D,20250811,000000,25.07,25.08,25.0546,25.055,4188,0
+RAAA.US,D,20250812,000000,25.0959,25.1,25.07,25.07,8529,0
+RAAA.US,D,20250813,000000,25.1,25.1,25.06,25.0748,11383,0
+RAAA.US,D,20250814,000000,25.095,25.11,25.095,25.095,3325,0
+RAAA.US,D,20250815,000000,25.11,25.11,25.08,25.1085,17057,0
+RAAA.US,D,20250818,000000,25.12,25.135,25.1199,25.1199,12029,0
+RAAA.US,D,20250819,000000,25.11,25.14,25.11,25.13,9666,0
+RAAA.US,D,20250820,000000,25.15,25.15,25.08,25.14,14896,0
+RAAA.US,D,20250821,000000,25.13,25.13,25.09,25.125,19184,0
+RAAA.US,D,20250822,000000,25.18,25.18,25.15,25.165,2580,0
+RAAA.US,D,20250825,000000,25.18,25.2,25.15,25.17,109243,0
+RAAA.US,D,20250826,000000,25.2,25.225,25.15,25.17,570306,0
+RAAA.US,D,20250827,000000,25.18,25.18,25.14,25.14,13694,0
+RAAA.US,D,20250828,000000,25.19,25.19,25.15,25.19,33683,0
+RAAA.US,D,20250829,000000,25.18,25.18,25.14,25.14,8963,0
+RAAA.US,D,20250902,000000,25.1,25.1,25.04,25.07,5878,0
+RAAA.US,D,20250903,000000,25.08,25.11,25.06,25.075,13526,0
+RAAA.US,D,20250904,000000,25.09,25.1,25.07,25.1,15121,0
+RAAA.US,D,20250905,000000,25.128,25.128,25.115,25.115,1430,0
+RAAA.US,D,20250908,000000,25.125,25.1399,25.125,25.125,6353,0
+RAAA.US,D,20250909,000000,25.1366,25.14,25.11,25.125,8806,0
+RAAA.US,D,20250910,000000,25.112,25.1299,25.11,25.12,1182,0
+RAAA.US,D,20250911,000000,25.12,25.1446,25.12,25.135,731,0
+RAAA.US,D,20250912,000000,25.1426,25.17,25.14,25.17,6026,0
+RAAA.US,D,20250915,000000,25.1303,25.16,25.1303,25.145,3131,0
+RAAA.US,D,20250916,000000,25.16,25.16,25.155,25.155,471,0
+RAAA.US,D,20250917,000000,25.17,25.17,25.1401,25.155,1373,0
+RAAA.US,D,20250918,000000,25.1671,25.17,25.165,25.165,2200,0
+RAAA.US,D,20250919,000000,25.18,25.18,25.165,25.165,195,0
+RAAA.US,D,20250922,000000,25.1603,25.19,25.16,25.175,7983,0
+RAAA.US,D,20250923,000000,25.19,25.19,25.185,25.185,240,0
+RAAA.US,D,20250924,000000,25.19,25.19,25.175,25.175,433,0
+RAAA.US,D,20250925,000000,25.2,25.2,25.19,25.195,17065,0
+RAAA.US,D,20250926,000000,25.2,25.21,25.195,25.195,6174,0
+RAAA.US,D,20250929,000000,25.22,25.22,25.095,25.1533,507843,0
+RAAA.US,D,20250930,000000,25.163,25.163,25.16,25.16,444,0
+RAAA.US,D,20251001,000000,25.0283,25.04,25.01,25.04,2204,0
+RAAA.US,D,20251002,000000,25.035,25.0499,25.02,25.0499,3441,0
+RAAA.US,D,20251003,000000,25.0454,25.06,25.04,25.05,5917,0
+RAAA.US,D,20251006,000000,25.04,25.05,25.03,25.0401,8265,0
+RAAA.US,D,20251007,000000,25.055,25.08,25.04,25.0601,12532,0
+RAAA.US,D,20251008,000000,25.0576,25.0604,25.0576,25.06,2263,0
+RAAA.US,D,20251009,000000,25.05,25.06,25.0499,25.05,9195,0
+RAAA.US,D,20251010,000000,25.05,25.05,25.01,25.01,52445,0
+RAAA.US,D,20251013,000000,25.045,25.045,25.0364,25.04,2682,0
+RAAA.US,D,20251014,000000,25.05,25.11,25.05,25.09,55908,0
+RAAA.US,D,20251015,000000,25.05,25.0787,25.05,25.065,7975,0
+RAAA.US,D,20251016,000000,25.06,25.06,25.0401,25.045,2066,0
+RAAA.US,D,20251017,000000,25.0544,25.055,25.03,25.0395,1693,0
+RAAA.US,D,20251020,000000,25.04,25.055,25.03,25.055,6721,0
+RAAA.US,D,20251021,000000,25.07,25.07,25.055,25.06,4766,0
+RAAA.US,D,20251022,000000,25.04,25.12,25.035,25.085,14774,0
+RAAA.US,D,20251023,000000,25.0866,25.0866,25.085,25.085,717,0
+RAAA.US,D,20251024,000000,25.0845,25.09,25.08,25.081,12503,0
+RAAA.US,D,20251027,000000,25.06,25.09,25.03,25.06,7875,0
+RAAA.US,D,20251028,000000,25.065,25.065,25.055,25.055,3295,0
+RAAA.US,D,20251029,000000,25.065,25.079,25.065,25.075,462,0
+RAAA.US,D,20251030,000000,25.075,25.09,25.075,25.08,1133,0
+RAAA.US,D,20251103,000000,24.973,24.98,24.9653,24.98,2215,0
+RAAA.US,D,20251104,000000,24.98,24.985,24.97,24.985,8168,0
+RAAA.US,D,20251105,000000,24.9803,24.99,24.9803,24.99,667,0
+RAAA.US,D,20251106,000000,24.989,25,24.989,25,1375,0
+RAAA.US,D,20251107,000000,24.995,25,24.98,25,12954,0
+RAAA.US,D,20251110,000000,25,25.0051,25,25.0051,3788,0
+RAAA.US,D,20251111,000000,25,25.0063,25,25.005,6373,0
+RAAA.US,D,20251112,000000,25,25.005,25,25.005,11181,0
+RAAA.US,D,20251113,000000,25.04,25.04,24.99,25.01,21787,0
+RAAA.US,D,20251114,000000,25.02,25.04,25.01,25.025,3722,0
+RAAA.US,D,20251117,000000,25.035,25.0413,25.015,25.015,12482,0
+RAAA.US,D,20251118,000000,25.0457,25.0457,25.045,25.045,287,0
+RAAA.US,D,20251119,000000,25.05,25.05,25.04,25.04,1439,0
+RAAA.US,D,20251120,000000,25.05,25.06,25.03,25.0352,9329,0
+RAAA.US,D,20251124,000000,25.0611,25.0765,25.05,25.065,26701,0
+RAAA.US,D,20251125,000000,25.05,25.065,25.05,25.065,2947,0
+RAAA.US,D,20251126,000000,25.08,25.09,25.065,25.075,22295,0
+RAAA.US,D,20251201,000000,24.9801,24.9802,24.975,24.975,4176,0
+RAAA.US,D,20251202,000000,24.98,25.0095,24.98,24.995,5182,0
+RAAA.US,D,20251203,000000,25,25.04,25,25.04,42900,0
+RAAA.US,D,20251204,000000,25.05,25.06,25.03,25.0368,14223,0
+RAAA.US,D,20251205,000000,25.03,25.065,25.01,25.065,5785,0
+RAAA.US,D,20251210,000000,25.0501,25.0585,25,25.0049,10724,0
+RAAA.US,D,20251211,000000,25.04,25.05,25.04,25.05,286,0
+RAAA.US,D,20251212,000000,25.063,25.063,25.03,25.03,2854,0
+RAAA.US,D,20251215,000000,25.05,25.05,25.03,25.04,1115,0
+RAAA.US,D,20251216,000000,25.06,25.0634,25.04,25.055,6120,0
+RAAA.US,D,20251217,000000,25.06,25.0795,25.06,25.075,808,0
+RAAA.US,D,20251218,000000,25.08,25.08,25.075,25.075,215,0
+RAAA.US,D,20251219,000000,25.08,25.08,25.0301,25.035,3319,0
+RAAA.US,D,20251222,000000,25.1,25.1,25.03,25.045,4490,0
+RAAA.US,D,20251223,000000,24.98,24.98,24.94,24.954,6306,0
+RAAA.US,D,20251224,000000,24.98,24.99,24.98,24.99,2119,0
+RAAA.US,D,20251226,000000,24.99,25,24.99,25,607,0
+RAAA.US,D,20251229,000000,25.02,25.02,25.005,25.005,310,0
+RAAA.US,D,20251230,000000,24.99,25.005,24.99,25.005,719,0
+RAAA.US,D,20251231,000000,25,25,24.98,24.99,1449,0
+RAAA.US,D,20260102,000000,25.01,25.0298,25.01,25.02,4861,0
+RAAA.US,D,20260105,000000,25.02,25.02,24.97,24.9715,22226,0
+RAAA.US,D,20260106,000000,25.02,25.035,25.02,25.035,1714,0
+RAAA.US,D,20260107,000000,25.04,25.07,25.01,25.02,4925,0
+RAAA.US,D,20260108,000000,25.05,25.06,25.05,25.06,4136,0
+RAAA.US,D,20260109,000000,25.09,25.09,25.07,25.085,2109,0
+RAAA.US,D,20260112,000000,25.11,25.11,25.09,25.1049,1642,0
+RAAA.US,D,20260113,000000,25.09,25.1,25.05,25.06,7099,0
+RAAA.US,D,20260114,000000,25.136,25.1361,25.07,25.0849,5352,0
+RAAA.US,D,20260115,000000,25.08,25.085,25.08,25.085,134,0
+RAAA.US,D,20260116,000000,25.08,25.1,25.08,25.1,4713,0
+RAAA.US,D,20260120,000000,25.09,25.1,25.08,25.0949,11530,0
+RAAA.US,D,20260121,000000,25.09,25.105,25.09,25.105,258,0
+RAAA.US,D,20260122,000000,25.09,25.1198,25.09,25.105,1403,0
+RAAA.US,D,20260123,000000,25.1174,25.13,25.1174,25.125,6690,0
+RAAA.US,D,20260126,000000,25.125,25.13,25.125,25.125,526,0
+RAAA.US,D,20260127,000000,25.1142,25.1199,25.1142,25.115,3461,0
+RAAA.US,D,20260128,000000,25.1901,25.1901,25.145,25.145,4622,0
+RAAA.US,D,20260129,000000,25.2,25.2001,25.16,25.16,1025,0
+RAAA.US,D,20260130,000000,25.18,25.2,25.145,25.16,2756,0
+RAAA.US,D,20260202,000000,25.04,25.05,25.04,25.05,2625,0
+RAAA.US,D,20260203,000000,25.04,25.055,25.04,25.055,3462,0
+RAAA.US,D,20260204,000000,25.05,25.0799,25.05,25.065,4013,0
+RAAA.US,D,20260205,000000,25.08,25.08,25.07,25.075,930,0
+RAAA.US,D,20260206,000000,25.105,25.12,25.07,25.07,1284,0
+RAAA.US,D,20260209,000000,25.07,25.075,25.0601,25.075,537,0
+RAAA.US,D,20260210,000000,25.06,25.0702,25.05,25.065,830,0
+RAAA.US,D,20260211,000000,25.07,25.07,25.04,25.04,15354,0
+RAAA.US,D,20260212,000000,25.09,25.09,25.075,25.075,15817,0
+RAAA.US,D,20260213,000000,25.1,25.11,25.07,25.086,2535,0
+RAAA.US,D,20260217,000000,25.08,25.095,25.08,25.095,687,0
+RAAA.US,D,20260218,000000,25.07,25.07,25.07,25.07,4960,0
diff --git a/daily/us/nyse stocks/2/race.us.txt b/daily/us/nyse stocks/2/race.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f76f8502d1e5fb23525010fedc744479c2d3d6f
--- /dev/null
+++ b/daily/us/nyse stocks/2/race.us.txt	
@@ -0,0 +1,2597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RACE.US,D,20151021,000000,56.875,57.793,52.135,52.135,23734975,0
+RACE.US,D,20151022,000000,54.097,55.17,52.799,53.793,4794848,0
+RACE.US,D,20151023,000000,54.761,54.979,53.339,53.443,2075823,0
+RACE.US,D,20151026,000000,54.032,54.032,51.7,52.154,1546766,0
+RACE.US,D,20151027,000000,51.947,52.126,46.79,51.045,6276102,0
+RACE.US,D,20151028,000000,51.206,51.339,47.49,49.168,2543901,0
+RACE.US,D,20151029,000000,49.168,49.737,48.115,48.362,1437580,0
+RACE.US,D,20151030,000000,48.875,49.102,47.073,47.804,1429560,0
+RACE.US,D,20151102,000000,48.211,50.401,47.292,50.314,939078,0
+RACE.US,D,20151103,000000,50.324,52.135,49.404,49.652,1079108,0
+RACE.US,D,20151104,000000,50.2,51.224,50.003,50.658,794728,0
+RACE.US,D,20151105,000000,50.668,51.045,48.92,49.046,865269,0
+RACE.US,D,20151106,000000,49.482,49.7,49.102,49.7,541928,0
+RACE.US,D,20151109,000000,50.068,50.855,49.292,50.429,467092,0
+RACE.US,D,20151110,000000,50.903,51.189,50.324,51.189,397505,0
+RACE.US,D,20151111,000000,51.189,51.661,50.268,51.508,498463,0
+RACE.US,D,20151112,000000,51.498,51.567,50.487,51.301,400142,0
+RACE.US,D,20151113,000000,51.14,51.14,47.889,48.723,1410465,0
+RACE.US,D,20151116,000000,49.244,49.244,46.288,46.931,1368902,0
+RACE.US,D,20151117,000000,47.66,48.124,46.268,46.428,946605,0
+RACE.US,D,20151118,000000,46.816,46.894,44.749,44.818,1163187,0
+RACE.US,D,20151119,000000,44.989,45.367,43.442,45.122,2283437,0
+RACE.US,D,20151120,000000,45.377,45.963,45.14,45.575,572415,0
+RACE.US,D,20151123,000000,45.595,45.776,43.585,43.603,1465534,0
+RACE.US,D,20151124,000000,43.603,44.04,42.324,43.869,1093560,0
+RACE.US,D,20151125,000000,44.078,44.391,43.13,43.282,916540,0
+RACE.US,D,20151127,000000,43.216,44.003,43.036,43.661,300977,0
+RACE.US,D,20151130,000000,43.889,44.429,43.491,43.935,597522,0
+RACE.US,D,20151201,000000,44.078,45.746,44.021,45.158,703763,0
+RACE.US,D,20151202,000000,45.387,45.623,44.41,44.749,648614,0
+RACE.US,D,20151203,000000,44.97,45.367,43.84,44.609,557544,0
+RACE.US,D,20151204,000000,44.874,46.306,44.636,46.021,615140,0
+RACE.US,D,20151207,000000,46.117,47.766,45.034,45.491,908628,0
+RACE.US,D,20151208,000000,45.963,46.448,44.552,45.14,888810,0
+RACE.US,D,20151209,000000,44.97,46.865,44.685,45.263,535491,0
+RACE.US,D,20151210,000000,45.565,46.79,45.387,46.428,555748,0
+RACE.US,D,20151211,000000,45.511,46.656,45.112,46.248,506901,0
+RACE.US,D,20151214,000000,45.545,46.164,43.603,44.486,737869,0
+RACE.US,D,20151215,000000,44.486,46.533,44.458,45.073,802603,0
+RACE.US,D,20151216,000000,45.804,46.42,44.827,45.973,563764,0
+RACE.US,D,20151217,000000,46.117,46.438,44.571,45.007,577162,0
+RACE.US,D,20151218,000000,44.514,45.007,43.603,43.945,486437,0
+RACE.US,D,20151221,000000,43.84,45.31,43.69,44.94,657338,0
+RACE.US,D,20151222,000000,45.007,46.192,44.134,44.193,473518,0
+RACE.US,D,20151223,000000,44.591,45.491,44.371,44.6,244854,0
+RACE.US,D,20151224,000000,44.193,45.034,44.183,44.316,158858,0
+RACE.US,D,20151228,000000,44.827,45.024,43.864,44.012,284145,0
+RACE.US,D,20151229,000000,44.4,45.633,44.271,45.433,533316,0
+RACE.US,D,20151230,000000,45.433,46.021,45.024,45.889,313287,0
+RACE.US,D,20151231,000000,45.746,46.338,44.96,45.501,411980,0
+RACE.US,D,20160104,000000,44.827,45.32,43.993,44.922,2644748,0
+RACE.US,D,20160105,000000,46.068,46.192,44.98,45.963,2040717,0
+RACE.US,D,20160106,000000,45.263,45.367,44.154,44.617,2695302,0
+RACE.US,D,20160107,000000,44.003,44.626,43.755,44.221,1872851,0
+RACE.US,D,20160108,000000,44.174,44.202,40.865,40.865,5397904,0
+RACE.US,D,20160111,000000,40.95,41.575,39.907,41.122,2434453,0
+RACE.US,D,20160112,000000,41.659,41.794,40.628,41.386,2040095,0
+RACE.US,D,20160113,000000,41.168,41.31,40.002,40.448,1520347,0
+RACE.US,D,20160114,000000,40.257,40.335,38.457,39.803,3830589,0
+RACE.US,D,20160115,000000,38.362,38.618,37.594,37.936,1981477,0
+RACE.US,D,20160119,000000,38.57,40.097,38.447,39.499,1473553,0
+RACE.US,D,20160120,000000,38.846,38.846,36.362,37.822,2764809,0
+RACE.US,D,20160121,000000,38.181,38.742,37.547,38.428,1659667,0
+RACE.US,D,20160122,000000,39.063,39.808,38.894,39.671,1312256,0
+RACE.US,D,20160125,000000,39.311,39.443,37.66,38.144,1464564,0
+RACE.US,D,20160126,000000,38.181,40.107,38.135,39.291,1020611,0
+RACE.US,D,20160127,000000,39.159,39.632,38.387,38.495,1186679,0
+RACE.US,D,20160128,000000,38.693,38.769,37.121,37.878,1218568,0
+RACE.US,D,20160129,000000,37.424,37.974,36.921,37.699,1561853,0
+RACE.US,D,20160201,000000,36.893,37.964,36.825,37.851,1250494,0
+RACE.US,D,20160202,000000,37.764,37.917,32.258,33.158,7895851,0
+RACE.US,D,20160203,000000,35.3,35.613,33.51,35.158,4864591,0
+RACE.US,D,20160204,000000,34.363,37.414,34.125,36.855,2007248,0
+RACE.US,D,20160205,000000,36.713,36.723,35.248,35.736,908725,0
+RACE.US,D,20160208,000000,35.11,35.206,33.044,34.078,1608656,0
+RACE.US,D,20160209,000000,32.646,33.546,31.845,32.19,1744140,0
+RACE.US,D,20160210,000000,33.205,33.253,31.357,31.536,1563201,0
+RACE.US,D,20160211,000000,30.607,30.789,30.012,30.333,1479486,0
+RACE.US,D,20160212,000000,30.656,32.542,30.495,32.371,2057487,0
+RACE.US,D,20160216,000000,32.817,33.935,32.333,33.792,1332876,0
+RACE.US,D,20160217,000000,34.476,37.281,34.466,37.064,1859315,0
+RACE.US,D,20160218,000000,36.741,36.873,36.059,36.741,1400625,0
+RACE.US,D,20160219,000000,35.926,36.751,35.717,36.503,535307,0
+RACE.US,D,20160222,000000,37.366,38.059,37.206,37.86,1102992,0
+RACE.US,D,20160223,000000,37.206,37.394,36.665,36.911,609836,0
+RACE.US,D,20160224,000000,35.329,36.638,35.233,36.561,615183,0
+RACE.US,D,20160225,000000,36.221,36.77,35.946,36.683,396990,0
+RACE.US,D,20160226,000000,36.751,36.835,36.268,36.458,401940,0
+RACE.US,D,20160229,000000,36.485,36.713,35.992,36.002,515170,0
+RACE.US,D,20160301,000000,36.761,37.434,36.423,37.434,715363,0
+RACE.US,D,20160302,000000,37.035,37.517,36.893,37.48,357424,0
+RACE.US,D,20160303,000000,37.064,37.566,36.979,37.347,407970,0
+RACE.US,D,20160304,000000,37.196,37.851,36.961,37.669,426898,0
+RACE.US,D,20160307,000000,37.073,38.629,37.073,38.485,1025016,0
+RACE.US,D,20160308,000000,39.745,39.852,38.874,39.072,996018,0
+RACE.US,D,20160309,000000,39.548,40.153,39.243,39.842,509986,0
+RACE.US,D,20160310,000000,39.793,39.912,38.722,39.405,678458,0
+RACE.US,D,20160311,000000,39.897,40.685,39.823,40.542,595002,0
+RACE.US,D,20160314,000000,40.354,40.58,39.759,39.852,764147,0
+RACE.US,D,20160315,000000,39.301,39.622,38.957,39.253,324870,0
+RACE.US,D,20160316,000000,38.967,40.363,38.957,40.058,522015,0
+RACE.US,D,20160317,000000,40.277,40.76,39.964,40.485,286392,0
+RACE.US,D,20160318,000000,40.505,40.818,40.192,40.192,518792,0
+RACE.US,D,20160321,000000,40.172,40.286,39.783,39.852,357192,0
+RACE.US,D,20160322,000000,39.47,39.813,39.338,39.489,286126,0
+RACE.US,D,20160323,000000,39.489,39.489,38.56,38.56,238272,0
+RACE.US,D,20160324,000000,38.135,39.056,38.059,39.007,230439,0
+RACE.US,D,20160328,000000,38.904,39.329,38.419,38.957,216963,0
+RACE.US,D,20160329,000000,38.742,39.386,38.598,39.357,329515,0
+RACE.US,D,20160330,000000,39.907,40.286,39.736,40.107,488914,0
+RACE.US,D,20160331,000000,39.425,39.68,39.159,39.528,363195,0
+RACE.US,D,20160401,000000,38.608,39.036,38.542,38.913,448778,0
+RACE.US,D,20160404,000000,39.091,39.538,38.894,39.007,1318794,0
+RACE.US,D,20160405,000000,38.116,38.457,37.964,38.154,413692,0
+RACE.US,D,20160406,000000,38.097,39.538,38.02,39.234,653178,0
+RACE.US,D,20160407,000000,38.752,39.046,38.275,38.533,675707,0
+RACE.US,D,20160408,000000,39.11,39.262,38.703,38.987,531099,0
+RACE.US,D,20160411,000000,39.026,39.69,38.944,39.224,524455,0
+RACE.US,D,20160412,000000,39.091,39.259,38.628,39.189,351797,0
+RACE.US,D,20160413,000000,39.754,39.823,39.452,39.764,382614,0
+RACE.US,D,20160414,000000,39.869,40.693,39.548,40.267,492027,0
+RACE.US,D,20160415,000000,41.053,41.708,40.808,41.679,711667,0
+RACE.US,D,20160418,000000,41.547,41.889,41.386,41.633,324164,0
+RACE.US,D,20160419,000000,42.126,42.534,42.126,42.439,543231,0
+RACE.US,D,20160420,000000,42.333,42.457,42.049,42.181,621997,0
+RACE.US,D,20160421,000000,42.268,42.268,41.306,41.348,522807,0
+RACE.US,D,20160422,000000,41.234,41.282,40.6,40.741,399656,0
+RACE.US,D,20160425,000000,40.988,41.045,40.543,40.722,223278,0
+RACE.US,D,20160426,000000,41.462,41.864,41.272,41.766,518662,0
+RACE.US,D,20160427,000000,41.538,41.859,41.443,41.669,398480,0
+RACE.US,D,20160428,000000,41.766,43.12,41.659,42.655,1099141,0
+RACE.US,D,20160429,000000,43.007,43.718,42.543,43.461,1336940,0
+RACE.US,D,20160502,000000,44.078,44.125,41.282,42.211,1395963,0
+RACE.US,D,20160503,000000,41.566,41.798,41.376,41.659,475391,0
+RACE.US,D,20160504,000000,41.832,42.288,41.604,41.642,648197,0
+RACE.US,D,20160505,000000,41.509,41.509,40.354,40.693,719551,0
+RACE.US,D,20160506,000000,40.798,41.414,40.685,40.978,497717,0
+RACE.US,D,20160509,000000,40.847,40.912,40.505,40.685,315882,0
+RACE.US,D,20160510,000000,40.931,41.258,40.921,41.168,528603,0
+RACE.US,D,20160511,000000,40.931,41.358,40.847,40.912,404297,0
+RACE.US,D,20160512,000000,41.262,41.366,40.56,40.882,324866,0
+RACE.US,D,20160513,000000,41.302,42.162,41.292,41.376,646876,0
+RACE.US,D,20160516,000000,41.452,41.727,41.262,41.348,470846,0
+RACE.US,D,20160517,000000,40.551,40.655,39.823,39.887,479805,0
+RACE.US,D,20160518,000000,39.926,40.476,39.489,39.661,439080,0
+RACE.US,D,20160519,000000,39.557,39.622,38.02,38.41,1062921,0
+RACE.US,D,20160520,000000,39.056,39.169,38.638,38.894,375149,0
+RACE.US,D,20160523,000000,38.805,39.057,38.395,38.442,256306,0
+RACE.US,D,20160524,000000,39.247,39.804,39.182,39.621,759743,0
+RACE.US,D,20160525,000000,40.475,40.6,40.092,40.263,406366,0
+RACE.US,D,20160526,000000,40.369,40.551,39.948,40.167,218753,0
+RACE.US,D,20160527,000000,40.312,40.369,39.834,40.245,221312,0
+RACE.US,D,20160531,000000,40.639,40.906,40.504,40.676,459892,0
+RACE.US,D,20160601,000000,40.6,40.858,40.322,40.781,586832,0
+RACE.US,D,20160602,000000,40.945,41.741,40.821,41.731,517900,0
+RACE.US,D,20160603,000000,41.223,41.452,40.983,41.394,641007,0
+RACE.US,D,20160606,000000,40.886,41.394,40.868,41.203,366651,0
+RACE.US,D,20160607,000000,41.741,42.593,41.741,42.468,515928,0
+RACE.US,D,20160608,000000,42.161,42.372,41.827,41.894,192829,0
+RACE.US,D,20160609,000000,41.365,41.884,41.319,41.702,344769,0
+RACE.US,D,20160610,000000,40.407,40.532,40.14,40.416,694406,0
+RACE.US,D,20160613,000000,39.276,39.814,39.218,39.67,923443,0
+RACE.US,D,20160614,000000,39.256,39.546,39.218,39.45,382944,0
+RACE.US,D,20160615,000000,39.143,40.322,39.143,39.928,444271,0
+RACE.US,D,20160616,000000,38.894,39.745,38.73,39.689,545492,0
+RACE.US,D,20160617,000000,39.88,40.61,39.843,40.398,279513,0
+RACE.US,D,20160620,000000,41.626,41.721,41.203,41.232,454904,0
+RACE.US,D,20160621,000000,41.577,41.587,40.714,40.84,270704,0
+RACE.US,D,20160622,000000,41.329,41.414,40.379,40.426,546406,0
+RACE.US,D,20160623,000000,41.741,41.983,41.338,41.971,499767,0
+RACE.US,D,20160624,000000,38.988,39.641,38.825,38.913,1186101,0
+RACE.US,D,20160627,000000,38.068,38.068,37.11,37.272,1128801,0
+RACE.US,D,20160628,000000,38.366,38.958,38.088,38.442,700872,0
+RACE.US,D,20160629,000000,38.269,38.758,38.141,38.432,902680,0
+RACE.US,D,20160630,000000,38.71,39.325,38.395,39.237,538540,0
+RACE.US,D,20160701,000000,39.986,40.12,39.546,39.764,336676,0
+RACE.US,D,20160705,000000,39.237,39.276,38.155,38.337,623673,0
+RACE.US,D,20160706,000000,37.292,38.442,37.196,38.432,800312,0
+RACE.US,D,20160707,000000,38.155,38.566,37.858,37.905,496080,0
+RACE.US,D,20160708,000000,39.266,40.225,39.057,39.546,727884,0
+RACE.US,D,20160711,000000,40.59,40.61,40.235,40.292,451917,0
+RACE.US,D,20160712,000000,41.069,41.193,40.801,40.811,354475,0
+RACE.US,D,20160713,000000,40.935,40.963,40.149,40.342,341165,0
+RACE.US,D,20160714,000000,40.945,41.213,40.791,41.041,240105,0
+RACE.US,D,20160715,000000,40.781,40.83,40.6,40.619,132507,0
+RACE.US,D,20160718,000000,40.532,40.906,40.322,40.465,463728,0
+RACE.US,D,20160719,000000,40.082,40.6,40.052,40.398,218985,0
+RACE.US,D,20160720,000000,40.542,40.6,40.264,40.398,260151,0
+RACE.US,D,20160721,000000,40.514,41.041,40.504,40.915,552104,0
+RACE.US,D,20160722,000000,41.049,41.223,40.896,41.145,244730,0
+RACE.US,D,20160725,000000,41.394,41.817,41.165,41.672,362522,0
+RACE.US,D,20160726,000000,41.472,42.046,41.472,41.798,224056,0
+RACE.US,D,20160727,000000,42.957,43.139,42.603,42.92,653702,0
+RACE.US,D,20160728,000000,42.91,42.92,41.854,42.363,537385,0
+RACE.US,D,20160729,000000,43.188,43.312,42.823,43.302,780709,0
+RACE.US,D,20160801,000000,43.168,43.926,42.996,43.888,1002999,0
+RACE.US,D,20160802,000000,43.715,45.134,43.139,44.588,1980457,0
+RACE.US,D,20160803,000000,44.51,45.276,44.464,44.952,811457,0
+RACE.US,D,20160804,000000,44.778,45.096,44.459,44.732,515236,0
+RACE.US,D,20160805,000000,45.056,45.143,44.867,44.942,330150,0
+RACE.US,D,20160808,000000,45.43,45.584,45.134,45.489,1523510,0
+RACE.US,D,20160809,000000,45.554,45.842,45.259,45.499,424094,0
+RACE.US,D,20160810,000000,45.948,46.131,45.767,45.967,371858,0
+RACE.US,D,20160811,000000,46.083,46.217,45.842,46.064,221671,0
+RACE.US,D,20160812,000000,46.36,46.592,46.265,46.41,326500,0
+RACE.US,D,20160815,000000,46.41,46.686,46.41,46.668,156580,0
+RACE.US,D,20160816,000000,45.902,46.131,45.604,45.948,345878,0
+RACE.US,D,20160817,000000,45.652,46.39,45.604,46.38,527179,0
+RACE.US,D,20160818,000000,46.073,46.648,45.977,46.648,355422,0
+RACE.US,D,20160819,000000,45.469,46.4,45.393,46.4,635536,0
+RACE.US,D,20160822,000000,45.786,46.552,45.757,46.41,490911,0
+RACE.US,D,20160823,000000,46.86,47.08,46.629,47.08,519709,0
+RACE.US,D,20160824,000000,46.494,46.639,46.37,46.523,318248,0
+RACE.US,D,20160825,000000,46.054,46.428,46.054,46.4,257309,0
+RACE.US,D,20160826,000000,46.351,46.916,46.265,46.725,922641,0
+RACE.US,D,20160829,000000,46.4,46.763,46.161,46.658,345302,0
+RACE.US,D,20160830,000000,46.39,46.592,46.351,46.543,409765,0
+RACE.US,D,20160831,000000,46.198,46.486,45.977,46.151,760615,0
+RACE.US,D,20160901,000000,46.275,46.582,45.948,46.323,319113,0
+RACE.US,D,20160902,000000,46.255,46.582,46.073,46.494,446765,0
+RACE.US,D,20160906,000000,46.255,46.706,46.255,46.658,379914,0
+RACE.US,D,20160907,000000,47.502,48.019,47.262,47.704,406226,0
+RACE.US,D,20160908,000000,47.07,47.654,46.916,47.425,384825,0
+RACE.US,D,20160909,000000,47.185,47.253,46.207,46.207,507827,0
+RACE.US,D,20160912,000000,45.403,46.739,45.345,46.629,394004,0
+RACE.US,D,20160913,000000,46.121,46.37,45.46,45.614,290282,0
+RACE.US,D,20160914,000000,45.554,45.882,45.44,45.509,168324,0
+RACE.US,D,20160915,000000,45.009,45.997,44.952,45.872,228497,0
+RACE.US,D,20160916,000000,44.625,44.867,44.473,44.723,506039,0
+RACE.US,D,20160919,000000,45.594,45.948,45.544,45.757,213697,0
+RACE.US,D,20160920,000000,45.526,45.672,45.306,45.604,211650,0
+RACE.US,D,20160921,000000,46.543,47.128,46.304,47.07,493020,0
+RACE.US,D,20160922,000000,48.346,48.527,48.133,48.441,714092,0
+RACE.US,D,20160923,000000,48.557,48.853,48.098,48.143,492661,0
+RACE.US,D,20160926,000000,48.202,48.308,47.99,48.259,367155,0
+RACE.US,D,20160927,000000,48.01,48.557,47.804,48.049,368672,0
+RACE.US,D,20160928,000000,48.557,49.408,48.499,49.362,762512,0
+RACE.US,D,20160929,000000,49.362,49.467,48.346,48.671,346048,0
+RACE.US,D,20160930,000000,49.295,50.024,49.046,49.726,730054,0
+RACE.US,D,20161003,000000,49.774,49.956,49.61,49.907,362817,0
+RACE.US,D,20161004,000000,50.378,50.781,50.075,50.494,443800,0
+RACE.US,D,20161005,000000,51.105,51.443,50.809,51.423,674950,0
+RACE.US,D,20161006,000000,51.087,51.279,50.915,50.953,455568,0
+RACE.US,D,20161007,000000,51.115,51.346,50.935,51.279,353655,0
+RACE.US,D,20161010,000000,51.941,52.085,51.413,51.615,250323,0
+RACE.US,D,20161011,000000,51.212,51.327,50.742,51.115,341154,0
+RACE.US,D,20161012,000000,50.905,51.364,50.732,51.298,589045,0
+RACE.US,D,20161013,000000,50.702,50.935,50.224,50.339,1220520,0
+RACE.US,D,20161014,000000,50.667,50.818,50.454,50.54,853922,0
+RACE.US,D,20161017,000000,50.568,50.578,49.936,50.05,376794,0
+RACE.US,D,20161018,000000,50.55,50.588,49.793,50.234,381421,0
+RACE.US,D,20161019,000000,49.861,50.513,49.802,50.378,211565,0
+RACE.US,D,20161020,000000,50.309,50.762,50.214,50.597,225569,0
+RACE.US,D,20161021,000000,49.87,50.426,49.841,50.426,161827,0
+RACE.US,D,20161024,000000,50.647,51.145,50.637,51.049,379807,0
+RACE.US,D,20161025,000000,50.8,50.856,50.406,50.818,280802,0
+RACE.US,D,20161026,000000,50.607,51.087,50.474,50.915,336931,0
+RACE.US,D,20161027,000000,50.925,50.962,50.568,50.809,226754,0
+RACE.US,D,20161028,000000,50.454,50.992,50.368,50.684,241119,0
+RACE.US,D,20161031,000000,50.55,50.657,50.1,50.588,222803,0
+RACE.US,D,20161101,000000,50.896,50.905,48.91,49.189,543164,0
+RACE.US,D,20161102,000000,49.026,49.572,48.796,49.189,436952,0
+RACE.US,D,20161103,000000,48.863,49.218,48.374,48.412,367905,0
+RACE.US,D,20161104,000000,48.346,49.314,48.308,48.959,577954,0
+RACE.US,D,20161107,000000,51.308,52.716,50.915,52.621,935425,0
+RACE.US,D,20161108,000000,52.18,52.505,51.911,52.17,873103,0
+RACE.US,D,20161109,000000,51.757,52.055,51.472,51.97,662666,0
+RACE.US,D,20161110,000000,51.25,51.97,50.647,51.318,779737,0
+RACE.US,D,20161111,000000,51.174,52.621,50.982,52.218,982663,0
+RACE.US,D,20161114,000000,51.355,51.978,50.982,51.059,1050582,0
+RACE.US,D,20161115,000000,50.597,51.997,50.578,51.854,453954,0
+RACE.US,D,20161116,000000,50.953,51.701,50.935,51.259,468347,0
+RACE.US,D,20161117,000000,51.029,51.336,50.896,51.087,274894,0
+RACE.US,D,20161118,000000,50.992,51.029,50.54,50.578,399118,0
+RACE.US,D,20161121,000000,51,51.403,50.962,51.221,247950,0
+RACE.US,D,20161122,000000,51.605,52.17,51.527,52.065,337525,0
+RACE.US,D,20161123,000000,50.943,51.662,50.837,51.482,250177,0
+RACE.US,D,20161125,000000,52.429,52.67,52.228,52.515,301027,0
+RACE.US,D,20161128,000000,51.767,52.094,51.489,51.547,251035,0
+RACE.US,D,20161129,000000,51.595,52.716,51.595,52.477,649553,0
+RACE.US,D,20161130,000000,52.67,52.716,51.874,51.884,628787,0
+RACE.US,D,20161201,000000,51.777,52.391,51.711,52.218,536870,0
+RACE.US,D,20161202,000000,51.961,52.277,51.711,51.854,654637,0
+RACE.US,D,20161205,000000,52.755,53.512,52.66,53.291,730031,0
+RACE.US,D,20161206,000000,52.793,53.752,52.793,53.724,427594,0
+RACE.US,D,20161207,000000,53.992,54.749,53.992,54.595,752738,0
+RACE.US,D,20161208,000000,54.317,54.615,54.107,54.423,476329,0
+RACE.US,D,20161209,000000,54.471,54.595,54.432,54.529,283318,0
+RACE.US,D,20161212,000000,54.71,54.95,54.15,54.51,400259,0
+RACE.US,D,20161213,000000,54.682,55.592,54.673,55.4,453088,0
+RACE.US,D,20161214,000000,55.601,56.054,55.44,55.477,1265521,0
+RACE.US,D,20161215,000000,55.487,55.889,55.316,55.736,489572,0
+RACE.US,D,20161216,000000,55.698,56.139,55.678,55.938,539844,0
+RACE.US,D,20161219,000000,55.929,56.427,55.929,56.245,450279,0
+RACE.US,D,20161220,000000,55.726,56.226,55.641,56.177,401326,0
+RACE.US,D,20161221,000000,56.177,56.378,55.611,55.631,341058,0
+RACE.US,D,20161222,000000,56.101,56.177,55.027,55.352,352241,0
+RACE.US,D,20161223,000000,56.024,56.091,55.746,55.919,353786,0
+RACE.US,D,20161227,000000,55.994,56.119,55.775,55.879,136332,0
+RACE.US,D,20161228,000000,55.746,55.86,55.306,55.362,181109,0
+RACE.US,D,20161229,000000,55.756,55.879,55.248,55.4,198832,0
+RACE.US,D,20161230,000000,56.024,56.044,55.56,55.736,316898,0
+RACE.US,D,20170103,000000,56.715,56.809,55.938,56.503,570281,0
+RACE.US,D,20170104,000000,56.407,57.021,56.36,56.955,389065,0
+RACE.US,D,20170105,000000,56.983,57.405,56.887,56.906,317912,0
+RACE.US,D,20170106,000000,56.532,56.715,56.378,56.503,292615,0
+RACE.US,D,20170109,000000,55.381,56.081,55.181,55.87,426948,0
+RACE.US,D,20170110,000000,56.542,56.735,56.313,56.542,360346,0
+RACE.US,D,20170111,000000,56.561,57.031,56.417,56.955,302183,0
+RACE.US,D,20170112,000000,58.066,58.128,55.611,56.829,861144,0
+RACE.US,D,20170113,000000,57.615,57.766,57.059,57.357,393040,0
+RACE.US,D,20170117,000000,57.193,57.434,57.127,57.347,331396,0
+RACE.US,D,20170118,000000,57.521,57.615,57.271,57.424,249180,0
+RACE.US,D,20170119,000000,57.386,57.989,57.386,57.961,266806,0
+RACE.US,D,20170120,000000,57.817,57.999,57.529,57.855,214390,0
+RACE.US,D,20170123,000000,58.546,58.747,58.411,58.556,606911,0
+RACE.US,D,20170124,000000,59.877,60.166,59.419,60.089,863705,0
+RACE.US,D,20170125,000000,60.184,60.32,59.696,59.974,533447,0
+RACE.US,D,20170126,000000,59.379,59.802,59.208,59.303,393934,0
+RACE.US,D,20170127,000000,59.465,59.571,59.264,59.447,240673,0
+RACE.US,D,20170130,000000,58.402,58.69,58.153,58.421,465217,0
+RACE.US,D,20170131,000000,59.954,59.954,59.159,59.561,772332,0
+RACE.US,D,20170201,000000,59.917,60.002,59.121,59.571,388800,0
+RACE.US,D,20170202,000000,62.323,62.429,61.545,61.939,935338,0
+RACE.US,D,20170203,000000,62.783,63.088,62.706,62.984,744034,0
+RACE.US,D,20170206,000000,61.669,62.217,61.595,61.911,466418,0
+RACE.US,D,20170207,000000,61.804,62.007,61.642,61.834,378028,0
+RACE.US,D,20170208,000000,61.555,62.6,61.469,62.505,293634,0
+RACE.US,D,20170209,000000,62.016,62.505,61.911,62.093,302103,0
+RACE.US,D,20170210,000000,61.872,62.629,61.738,62.525,400276,0
+RACE.US,D,20170213,000000,63.271,63.635,63.088,63.434,464661,0
+RACE.US,D,20170214,000000,63.617,63.818,63.31,63.454,337549,0
+RACE.US,D,20170215,000000,62.535,63.301,62.495,63.281,379124,0
+RACE.US,D,20170216,000000,63.724,63.982,63.252,63.31,611709,0
+RACE.US,D,20170217,000000,62.735,62.927,62.495,62.878,303075,0
+RACE.US,D,20170221,000000,62.553,62.984,62.475,62.868,308014,0
+RACE.US,D,20170222,000000,62.14,63.271,62.083,63.156,321061,0
+RACE.US,D,20170223,000000,63.684,63.819,62.927,62.954,408340,0
+RACE.US,D,20170224,000000,62.563,62.744,62.083,62.4,426472,0
+RACE.US,D,20170227,000000,62.735,63.357,62.716,63.098,392697,0
+RACE.US,D,20170228,000000,62.553,63.013,62.294,62.37,389431,0
+RACE.US,D,20170301,000000,62.888,63.502,62.868,63.146,315548,0
+RACE.US,D,20170302,000000,63.146,63.444,63.071,63.243,493545,0
+RACE.US,D,20170303,000000,63.348,63.714,63.108,63.531,363436,0
+RACE.US,D,20170306,000000,63.033,63.042,62.323,62.515,315358,0
+RACE.US,D,20170307,000000,62.6,63.023,62.256,62.878,390701,0
+RACE.US,D,20170308,000000,63.196,63.215,62.725,62.773,207456,0
+RACE.US,D,20170309,000000,62.658,63.062,62.36,62.475,385158,0
+RACE.US,D,20170310,000000,62.83,63.136,62.678,63.013,340516,0
+RACE.US,D,20170313,000000,63.396,63.876,63.367,63.597,530152,0
+RACE.US,D,20170314,000000,63.521,63.837,63.377,63.568,401183,0
+RACE.US,D,20170315,000000,64.096,65.179,63.904,65.054,742154,0
+RACE.US,D,20170316,000000,66.302,66.627,66.08,66.472,517405,0
+RACE.US,D,20170317,000000,66.418,66.418,65.572,65.602,306358,0
+RACE.US,D,20170320,000000,65.725,65.87,65.179,65.189,357347,0
+RACE.US,D,20170321,000000,65.83,65.899,64.298,64.316,548848,0
+RACE.US,D,20170322,000000,65.209,65.562,64.921,65.362,561956,0
+RACE.US,D,20170323,000000,66.686,68.141,66.618,67.797,854104,0
+RACE.US,D,20170324,000000,69.187,69.234,68.238,68.62,661653,0
+RACE.US,D,20170327,000000,70.366,71.055,70.126,70.874,940844,0
+RACE.US,D,20170328,000000,71.421,71.861,71.315,71.765,877669,0
+RACE.US,D,20170329,000000,71.593,71.89,71.468,71.755,451511,0
+RACE.US,D,20170330,000000,71.008,71.477,70.864,71.372,400041,0
+RACE.US,D,20170331,000000,71.047,71.535,71.008,71.287,324577,0
+RACE.US,D,20170403,000000,71.515,71.575,70.28,70.672,606754,0
+RACE.US,D,20170404,000000,70.672,70.854,70.394,70.557,564897,0
+RACE.US,D,20170405,000000,70.472,70.586,69.398,69.426,536310,0
+RACE.US,D,20170406,000000,69.848,69.896,69.484,69.607,344031,0
+RACE.US,D,20170407,000000,69.129,69.274,68.917,68.917,407983,0
+RACE.US,D,20170410,000000,68.917,69.264,68.852,68.956,303704,0
+RACE.US,D,20170411,000000,69.1,69.302,68.363,68.871,443515,0
+RACE.US,D,20170412,000000,68.861,68.966,68.603,68.698,469730,0
+RACE.US,D,20170413,000000,68.515,68.784,66.713,67.711,510647,0
+RACE.US,D,20170417,000000,67.94,68.583,67.92,68.373,250706,0
+RACE.US,D,20170418,000000,67.623,68.094,67.441,67.672,331457,0
+RACE.US,D,20170419,000000,68.573,68.804,68.25,68.314,912478,0
+RACE.US,D,20170420,000000,69.34,69.435,68.448,68.448,519902,0
+RACE.US,D,20170421,000000,68.373,68.373,67.855,67.893,329755,0
+RACE.US,D,20170424,000000,70.556,71.167,70.072,70.992,997384,0
+RACE.US,D,20170425,000000,71.273,72.047,71.232,71.776,730394,0
+RACE.US,D,20170426,000000,72.483,72.9,72.366,72.503,479554,0
+RACE.US,D,20170427,000000,73.247,73.384,72.782,73.199,398300,0
+RACE.US,D,20170428,000000,73.082,73.394,72.772,72.792,290804,0
+RACE.US,D,20170501,000000,73.228,73.45,72.841,73.286,310106,0
+RACE.US,D,20170502,000000,73.394,73.499,72.696,73.142,496179,0
+RACE.US,D,20170503,000000,72.947,73.674,72.918,73.586,829734,0
+RACE.US,D,20170504,000000,76.113,79.123,76.006,78.852,1923149,0
+RACE.US,D,20170505,000000,79.065,79.888,78.804,79.84,812464,0
+RACE.US,D,20170508,000000,79.501,80.314,79.055,80.072,909503,0
+RACE.US,D,20170509,000000,80.827,82.773,80.808,81.757,1373410,0
+RACE.US,D,20170510,000000,81.399,81.737,81.174,81.31,601671,0
+RACE.US,D,20170511,000000,80.14,80.625,79.519,80.324,668892,0
+RACE.US,D,20170512,000000,79.917,81.698,79.854,81.437,587692,0
+RACE.US,D,20170515,000000,81.582,82.405,81.514,82.182,501185,0
+RACE.US,D,20170516,000000,81.882,82.452,81.717,81.882,461973,0
+RACE.US,D,20170517,000000,82.115,82.298,80.082,80.121,773784,0
+RACE.US,D,20170518,000000,79.917,81.863,79.695,81.524,451680,0
+RACE.US,D,20170519,000000,80.991,81.243,80.391,80.662,643268,0
+RACE.US,D,20170522,000000,80.788,81.717,80.769,81.649,411949,0
+RACE.US,D,20170523,000000,81.34,82.182,81.274,82.076,746471,0
+RACE.US,D,20170524,000000,81.737,82.521,81.63,82.366,636663,0
+RACE.US,D,20170525,000000,82.395,83.015,82.395,82.956,395829,0
+RACE.US,D,20170526,000000,82.289,82.869,82.241,82.763,465415,0
+RACE.US,D,20170530,000000,82.541,83.015,82.472,82.753,458697,0
+RACE.US,D,20170531,000000,83.547,83.964,83.064,83.944,436750,0
+RACE.US,D,20170601,000000,84.399,86.238,84.301,85.763,809416,0
+RACE.US,D,20170602,000000,87.535,87.931,86.635,87.69,787383,0
+RACE.US,D,20170605,000000,87.235,87.738,87.128,87.545,360093,0
+RACE.US,D,20170606,000000,87.118,88.222,87.042,87.613,338871,0
+RACE.US,D,20170607,000000,87.506,88.067,87.148,87.67,424474,0
+RACE.US,D,20170608,000000,88.774,88.978,87.806,88.908,505750,0
+RACE.US,D,20170609,000000,88.706,88.998,86.305,86.586,877245,0
+RACE.US,D,20170612,000000,86.17,86.238,84.632,84.941,1055482,0
+RACE.US,D,20170613,000000,85.995,86.141,85.095,85.366,605477,0
+RACE.US,D,20170614,000000,85.88,85.986,85.076,85.59,410568,0
+RACE.US,D,20170615,000000,83.073,84.873,82.627,84.748,858330,0
+RACE.US,D,20170616,000000,85.716,85.977,85.05,85.212,427333,0
+RACE.US,D,20170619,000000,86.423,87.051,86.209,86.907,575495,0
+RACE.US,D,20170620,000000,86.568,86.721,85.773,85.899,373499,0
+RACE.US,D,20170621,000000,86.257,86.528,85.769,86.325,248235,0
+RACE.US,D,20170622,000000,86.219,87.022,86.044,86.528,244898,0
+RACE.US,D,20170623,000000,86.131,86.46,85.521,86.325,281794,0
+RACE.US,D,20170626,000000,86.509,87.032,85.58,85.986,264079,0
+RACE.US,D,20170627,000000,85.483,85.483,84.447,84.516,362733,0
+RACE.US,D,20170628,000000,84.399,85.095,84.089,84.96,470997,0
+RACE.US,D,20170629,000000,83.623,83.673,82.502,83.199,626281,0
+RACE.US,D,20170630,000000,83.868,84.156,82.995,83.266,364347,0
+RACE.US,D,20170703,000000,83.576,84.166,83.064,83.064,412723,0
+RACE.US,D,20170705,000000,82.269,83.703,81.678,83.528,703039,0
+RACE.US,D,20170706,000000,82.743,83.296,82.357,82.956,387685,0
+RACE.US,D,20170707,000000,82.551,83.547,82.337,83.334,376353,0
+RACE.US,D,20170710,000000,83.904,86.073,83.904,85.677,436640,0
+RACE.US,D,20170711,000000,86.489,87.931,86.219,87.69,1167255,0
+RACE.US,D,20170712,000000,87.575,90.198,87.487,89.907,1438160,0
+RACE.US,D,20170713,000000,89.567,90.023,89.239,89.792,532604,0
+RACE.US,D,20170714,000000,89.772,90.991,89.451,90.893,530585,0
+RACE.US,D,20170717,000000,90.351,90.972,90.178,90.749,523869,0
+RACE.US,D,20170718,000000,90.556,92.123,90.45,92.103,857693,0
+RACE.US,D,20170719,000000,92.192,94.495,92.182,94.495,1583492,0
+RACE.US,D,20170720,000000,95.986,96.876,95.449,96.789,1571011,0
+RACE.US,D,20170721,000000,96.112,96.992,95.067,96.819,1075307,0
+RACE.US,D,20170724,000000,96.992,98.491,96.819,98.37,1084710,0
+RACE.US,D,20170725,000000,97.898,98.164,97.021,98.154,1028181,0
+RACE.US,D,20170726,000000,99.6,102.29,99.6,102.04,1449952,0
+RACE.US,D,20170727,000000,102.32,102.36,99.72,100.71,1616705,0
+RACE.US,D,20170728,000000,101.51,103.58,101.29,102.39,1165640,0
+RACE.US,D,20170731,000000,102.34,102.61,100.64,101.83,934311,0
+RACE.US,D,20170801,000000,105.29,106.27,104.31,104.86,2167809,0
+RACE.US,D,20170802,000000,102.6,107.88,99.87,106.94,3442797,0
+RACE.US,D,20170803,000000,105.2,106.14,104.14,104.88,1284806,0
+RACE.US,D,20170804,000000,105.19,106.19,104.93,105.65,727773,0
+RACE.US,D,20170807,000000,105.85,107.33,105.83,107.03,419947,0
+RACE.US,D,20170808,000000,107.85,108.19,106.77,107.13,506597,0
+RACE.US,D,20170809,000000,106.58,107.76,106.4,107.7,346520,0
+RACE.US,D,20170810,000000,106.66,106.8,105.03,105.19,763059,0
+RACE.US,D,20170811,000000,103.18,104.39,102.76,104.13,772771,0
+RACE.US,D,20170814,000000,105.09,106.82,104.98,106.53,541981,0
+RACE.US,D,20170815,000000,107.05,107.29,106.1,106.73,266425,0
+RACE.US,D,20170816,000000,106.99,107.62,106.91,107.39,388699,0
+RACE.US,D,20170817,000000,107.2,107.45,105.75,105.75,520350,0
+RACE.US,D,20170818,000000,106.48,108.44,106,107.95,695172,0
+RACE.US,D,20170821,000000,106.89,109.3,106.84,109.23,946041,0
+RACE.US,D,20170822,000000,109.27,111.94,109.23,111.5,976935,0
+RACE.US,D,20170823,000000,111.42,112.66,111.26,111.92,699060,0
+RACE.US,D,20170824,000000,112.18,112.27,110.37,110.5,786824,0
+RACE.US,D,20170825,000000,110.92,111.35,110.36,110.36,469836,0
+RACE.US,D,20170828,000000,110.38,110.45,109.61,110.19,416249,0
+RACE.US,D,20170829,000000,109.69,110.34,109.54,110.12,735431,0
+RACE.US,D,20170830,000000,110.89,111.2,110.53,110.93,690050,0
+RACE.US,D,20170831,000000,110.15,111.1,110.08,110.82,688586,0
+RACE.US,D,20170901,000000,111.25,113.9,111.23,113.02,798760,0
+RACE.US,D,20170905,000000,112.2,113.19,111.75,112.44,542612,0
+RACE.US,D,20170906,000000,114.31,114.32,112.65,113.1,414184,0
+RACE.US,D,20170907,000000,107.65,108.02,103.88,105.11,3570143,0
+RACE.US,D,20170908,000000,106.92,107.01,105.47,105.86,1452990,0
+RACE.US,D,20170911,000000,107.27,107.96,106.86,107.9,796530,0
+RACE.US,D,20170912,000000,107.89,108.04,106.11,106.42,534975,0
+RACE.US,D,20170913,000000,106.3,106.53,104.87,105.31,585036,0
+RACE.US,D,20170914,000000,105.82,105.93,104.95,105.73,569158,0
+RACE.US,D,20170915,000000,107.06,107.2,106.1,106.53,572965,0
+RACE.US,D,20170918,000000,108.17,109.14,107.74,108.74,601547,0
+RACE.US,D,20170919,000000,109.29,110.3,109.13,109.86,551544,0
+RACE.US,D,20170920,000000,109.66,110.04,108.43,109.39,337170,0
+RACE.US,D,20170921,000000,109.43,110.19,109.27,109.94,218195,0
+RACE.US,D,20170922,000000,109.31,110.21,108.98,109.84,280192,0
+RACE.US,D,20170925,000000,109.32,109.4,106.17,106.61,793232,0
+RACE.US,D,20170926,000000,106.61,107.09,104.97,105.49,791961,0
+RACE.US,D,20170927,000000,105.7,107.37,105.55,107.05,476334,0
+RACE.US,D,20170928,000000,106.21,106.71,105.9,106.51,261996,0
+RACE.US,D,20170929,000000,106.51,107.41,106.41,106.95,292677,0
+RACE.US,D,20171002,000000,107.22,109.22,107.22,108.83,318161,0
+RACE.US,D,20171003,000000,108.98,110.83,108.91,110.66,632977,0
+RACE.US,D,20171004,000000,110.38,111.08,109.89,110.78,474619,0
+RACE.US,D,20171005,000000,110.47,110.8,109.27,109.55,316196,0
+RACE.US,D,20171006,000000,108.38,109.11,107.65,109,498861,0
+RACE.US,D,20171009,000000,111.49,112.83,110.72,111.16,971645,0
+RACE.US,D,20171010,000000,112.58,112.58,111.3,111.97,564770,0
+RACE.US,D,20171011,000000,112.61,113.38,112.37,112.79,390375,0
+RACE.US,D,20171012,000000,112.25,112.71,111.87,112.37,315419,0
+RACE.US,D,20171013,000000,112.1,112.69,111.21,111.29,358345,0
+RACE.US,D,20171016,000000,111.23,114.06,110.78,113.06,809962,0
+RACE.US,D,20171017,000000,112.23,112.76,111.67,112.06,458933,0
+RACE.US,D,20171018,000000,112.48,113.13,111.93,112.83,294051,0
+RACE.US,D,20171019,000000,111.07,112.37,109.99,112.19,430007,0
+RACE.US,D,20171020,000000,111.36,111.58,110.7,110.93,439190,0
+RACE.US,D,20171023,000000,111.04,111.32,110.02,110.07,236063,0
+RACE.US,D,20171024,000000,111.04,111.83,110.73,110.92,459516,0
+RACE.US,D,20171025,000000,111.84,112.58,110.21,111.05,725818,0
+RACE.US,D,20171026,000000,111.63,111.77,111,111.39,265643,0
+RACE.US,D,20171027,000000,112.34,112.41,111.49,111.89,365775,0
+RACE.US,D,20171030,000000,112.99,113.67,112.68,113.43,518139,0
+RACE.US,D,20171031,000000,114.22,116.52,114.21,115.84,1054907,0
+RACE.US,D,20171101,000000,117.11,117.25,116.04,116.16,665055,0
+RACE.US,D,20171102,000000,114.69,115.36,111.82,113.36,1382859,0
+RACE.US,D,20171103,000000,114.46,114.56,113.6,113.67,513852,0
+RACE.US,D,20171106,000000,113.44,113.99,112.73,113.5,489470,0
+RACE.US,D,20171107,000000,112.79,112.79,110.48,111.22,542413,0
+RACE.US,D,20171108,000000,109.81,109.81,106.95,109.18,743086,0
+RACE.US,D,20171109,000000,107.28,107.28,105.3,105.93,976447,0
+RACE.US,D,20171110,000000,106.27,106.47,105.57,106.05,542593,0
+RACE.US,D,20171113,000000,106.67,107.48,106.61,106.91,1073257,0
+RACE.US,D,20171114,000000,106.65,106.7,105.7,106.4,354697,0
+RACE.US,D,20171115,000000,104.86,105.62,104.13,105.04,413792,0
+RACE.US,D,20171116,000000,106.14,106.8,105.92,106.5,269596,0
+RACE.US,D,20171117,000000,106.13,106.37,105.38,105.67,353798,0
+RACE.US,D,20171120,000000,106.41,107.33,106.33,106.65,283810,0
+RACE.US,D,20171121,000000,108.13,108.74,107.8,107.91,359577,0
+RACE.US,D,20171122,000000,108.4,108.72,107.73,108.24,224946,0
+RACE.US,D,20171124,000000,109.55,110.38,109.48,110.07,169488,0
+RACE.US,D,20171127,000000,109.13,109.34,108.2,108.22,358364,0
+RACE.US,D,20171128,000000,108.98,109.12,107.93,108.12,507939,0
+RACE.US,D,20171129,000000,108.23,108.34,103.97,104.93,1021901,0
+RACE.US,D,20171130,000000,105.23,105.59,104.16,105.12,506452,0
+RACE.US,D,20171201,000000,104.15,104.75,102.6,104.02,506724,0
+RACE.US,D,20171204,000000,103.61,103.7,100.53,101,1013783,0
+RACE.US,D,20171205,000000,101.12,102.26,100.83,100.83,685344,0
+RACE.US,D,20171206,000000,101.42,101.89,100.85,101.22,438917,0
+RACE.US,D,20171207,000000,100.87,101.75,100.68,101.28,360956,0
+RACE.US,D,20171208,000000,102.83,103.11,102.42,102.45,442796,0
+RACE.US,D,20171211,000000,103.25,103.55,102.98,103.03,529194,0
+RACE.US,D,20171212,000000,102.6,103.94,102.53,103.23,672603,0
+RACE.US,D,20171213,000000,103.23,103.72,102.42,102.42,757263,0
+RACE.US,D,20171214,000000,103.04,103.67,101.53,101.66,360317,0
+RACE.US,D,20171215,000000,101.49,101.5,100.57,101.04,715048,0
+RACE.US,D,20171218,000000,102.12,103.61,102.12,103.29,415012,0
+RACE.US,D,20171219,000000,102.36,102.88,102.04,102.1,312093,0
+RACE.US,D,20171220,000000,102.42,102.48,101.92,102.19,205033,0
+RACE.US,D,20171221,000000,102.03,103.17,101.89,102.8,499315,0
+RACE.US,D,20171222,000000,102.07,103.38,102.07,103.13,243122,0
+RACE.US,D,20171226,000000,103.13,104.52,102.6,103.56,294042,0
+RACE.US,D,20171227,000000,102.74,103.68,102.74,103.38,189846,0
+RACE.US,D,20171228,000000,102.95,103.45,102.88,103.33,286338,0
+RACE.US,D,20171229,000000,102.55,102.65,101.45,101.48,263391,0
+RACE.US,D,20180102,000000,100.78,102.01,100.33,101.79,565651,0
+RACE.US,D,20180103,000000,102.93,103.95,102.93,103.75,440591,0
+RACE.US,D,20180104,000000,109.01,109.04,107.46,107.74,912013,0
+RACE.US,D,20180105,000000,109.12,109.4,108.45,108.55,421631,0
+RACE.US,D,20180108,000000,109.2,109.98,108.98,109.89,466118,0
+RACE.US,D,20180109,000000,111.33,111.37,110.01,110.65,381515,0
+RACE.US,D,20180110,000000,110.36,111.1,110.16,110.6,292044,0
+RACE.US,D,20180111,000000,112.2,113.69,112.2,113.41,652142,0
+RACE.US,D,20180112,000000,114.79,114.88,113.66,114.07,406028,0
+RACE.US,D,20180116,000000,114.94,115.18,113.72,113.8,606995,0
+RACE.US,D,20180117,000000,115.05,116.36,114.52,115.62,464672,0
+RACE.US,D,20180118,000000,115.59,116.05,115.08,115.56,346191,0
+RACE.US,D,20180119,000000,116.92,117.29,116.04,117.07,370331,0
+RACE.US,D,20180122,000000,116.97,117.57,116.66,117.48,318838,0
+RACE.US,D,20180123,000000,116.69,116.69,114.6,115.13,539364,0
+RACE.US,D,20180124,000000,115.44,115.63,114.31,115.1,358132,0
+RACE.US,D,20180125,000000,115.46,115.57,113.94,114.42,391064,0
+RACE.US,D,20180126,000000,115.15,116.21,115.07,116.12,272543,0
+RACE.US,D,20180129,000000,114.86,115.38,114.05,114.92,522834,0
+RACE.US,D,20180130,000000,114.98,115.2,114.28,114.31,488984,0
+RACE.US,D,20180131,000000,114.53,116.3,114.48,115.66,767137,0
+RACE.US,D,20180201,000000,119.98,125.72,119.97,124.09,2768086,0
+RACE.US,D,20180202,000000,126.18,126.45,122.7,123.08,1441611,0
+RACE.US,D,20180205,000000,123.26,124.06,116.73,117.56,1195678,0
+RACE.US,D,20180206,000000,117.13,123.5,116.59,122.84,1890858,0
+RACE.US,D,20180207,000000,120.8,122.08,120.1,120.1,820351,0
+RACE.US,D,20180208,000000,120.33,120.6,115.78,115.78,823404,0
+RACE.US,D,20180209,000000,115.44,117.14,113.47,116.4,1112159,0
+RACE.US,D,20180212,000000,115.75,119.43,115.75,118.62,610483,0
+RACE.US,D,20180213,000000,118.89,120.31,118.39,119.8,512580,0
+RACE.US,D,20180214,000000,118.14,122.4,118.14,121.85,443391,0
+RACE.US,D,20180215,000000,125.38,125.38,123.36,124.95,733456,0
+RACE.US,D,20180216,000000,126.16,127,125.13,125.56,590719,0
+RACE.US,D,20180220,000000,124.29,125.37,124.29,124.29,504317,0
+RACE.US,D,20180221,000000,125.43,126.19,123.89,123.91,476942,0
+RACE.US,D,20180222,000000,123.69,123.79,122.12,122.65,368813,0
+RACE.US,D,20180223,000000,122.99,125.47,122.99,125.41,266359,0
+RACE.US,D,20180226,000000,125.97,126.3,124.09,125.15,406778,0
+RACE.US,D,20180227,000000,125,125.19,121.97,121.98,543466,0
+RACE.US,D,20180228,000000,122.06,122.44,120.11,120.23,529421,0
+RACE.US,D,20180301,000000,120.22,120.39,116.37,117.64,694407,0
+RACE.US,D,20180302,000000,116.68,117.47,114.8,117.22,716589,0
+RACE.US,D,20180305,000000,115.24,117.75,114.53,117.61,540391,0
+RACE.US,D,20180306,000000,118.82,119.49,118.23,118.82,645936,0
+RACE.US,D,20180307,000000,118.38,121.23,118.38,120.74,543722,0
+RACE.US,D,20180308,000000,121.29,121.51,118.97,119.85,528193,0
+RACE.US,D,20180309,000000,120.22,120.85,120.03,120.73,335031,0
+RACE.US,D,20180312,000000,120.62,120.92,120.11,120.34,427959,0
+RACE.US,D,20180313,000000,120.96,121.27,118.93,119.17,664136,0
+RACE.US,D,20180314,000000,119.96,120,118.06,118.33,325387,0
+RACE.US,D,20180315,000000,118.54,119.41,118.16,118.86,414793,0
+RACE.US,D,20180316,000000,119.25,119.32,118.03,118.05,385251,0
+RACE.US,D,20180319,000000,118.49,118.52,116.49,117.37,309979,0
+RACE.US,D,20180320,000000,117.24,118.47,117.24,117.79,569537,0
+RACE.US,D,20180321,000000,119.33,120.48,119.12,119.57,693992,0
+RACE.US,D,20180322,000000,118.04,118.63,116.57,116.58,446736,0
+RACE.US,D,20180323,000000,117,117.4,114.56,114.59,509231,0
+RACE.US,D,20180326,000000,117.81,118.24,115.41,117.42,308411,0
+RACE.US,D,20180327,000000,118.76,118.93,115.18,115.86,495493,0
+RACE.US,D,20180328,000000,117.6,117.85,115.54,115.78,406556,0
+RACE.US,D,20180329,000000,117.28,117.46,115.96,116.68,370488,0
+RACE.US,D,20180402,000000,115.85,116.21,112.79,113.76,281879,0
+RACE.US,D,20180403,000000,116.67,117.47,115.66,116.76,548629,0
+RACE.US,D,20180404,000000,113.5,116.79,113.34,116.6,422401,0
+RACE.US,D,20180405,000000,117.03,117.91,116.7,117.45,400704,0
+RACE.US,D,20180406,000000,117.44,118.14,115.7,116.88,398107,0
+RACE.US,D,20180409,000000,117.64,118.03,116.17,116.35,286404,0
+RACE.US,D,20180410,000000,118.06,118.72,117.3,118.2,381012,0
+RACE.US,D,20180411,000000,116.86,117.9,116.3,116.59,271399,0
+RACE.US,D,20180412,000000,117.64,118.23,117.53,118.12,229871,0
+RACE.US,D,20180413,000000,117.84,119.02,117.79,118.5,429453,0
+RACE.US,D,20180416,000000,118.56,119.44,118.32,119.08,299475,0
+RACE.US,D,20180417,000000,119.77,121.43,119.49,121.22,457622,0
+RACE.US,D,20180418,000000,120.21,121.43,120.14,120.8,384783,0
+RACE.US,D,20180419,000000,120.03,120.38,118.61,119.26,341130,0
+RACE.US,D,20180420,000000,118.49,119.15,118.23,118.75,180237,0
+RACE.US,D,20180423,000000,118.43,118.99,118.09,118.83,222507,0
+RACE.US,D,20180424,000000,119.65,120.52,118.59,119.67,566167,0
+RACE.US,D,20180425,000000,119.4,120.23,118.73,119.74,268023,0
+RACE.US,D,20180426,000000,120.37,120.47,119.09,119.9,373192,0
+RACE.US,D,20180427,000000,119.92,120,118.77,118.94,271964,0
+RACE.US,D,20180430,000000,118.75,120.28,118.55,119.61,314495,0
+RACE.US,D,20180501,000000,119.59,119.68,118.16,119.42,230287,0
+RACE.US,D,20180502,000000,123.26,123.99,122.47,122.66,792247,0
+RACE.US,D,20180503,000000,121.07,130.11,120.62,127.71,1450921,0
+RACE.US,D,20180504,000000,131.53,134.01,130.93,133.89,1232486,0
+RACE.US,D,20180507,000000,135.88,138.02,135.69,136.87,793352,0
+RACE.US,D,20180508,000000,133.38,134.55,131.83,133.35,601692,0
+RACE.US,D,20180509,000000,133.12,133.35,131.59,132.25,350578,0
+RACE.US,D,20180510,000000,131.65,132.47,131.49,132.18,326119,0
+RACE.US,D,20180511,000000,132.22,132.88,131.73,132.65,217241,0
+RACE.US,D,20180514,000000,131.96,132.84,131.65,131.81,184037,0
+RACE.US,D,20180515,000000,130.67,131.19,129.93,130.54,196011,0
+RACE.US,D,20180516,000000,130.12,130.88,129.03,130.49,265092,0
+RACE.US,D,20180517,000000,130.2,131.01,130.02,130.38,181066,0
+RACE.US,D,20180518,000000,129.82,130.05,129,129.21,216533,0
+RACE.US,D,20180521,000000,131.14,131.61,130.13,130.72,256601,0
+RACE.US,D,20180522,000000,130.56,130.89,129.04,129.14,184230,0
+RACE.US,D,20180523,000000,127.41,128.14,126.85,128.03,234891,0
+RACE.US,D,20180524,000000,127.27,128.48,127.08,128.15,185812,0
+RACE.US,D,20180525,000000,127.85,128.66,126.63,127.91,218152,0
+RACE.US,D,20180529,000000,124.61,125.89,122.8,123.84,857765,0
+RACE.US,D,20180530,000000,126.38,127.71,125.59,126.99,417638,0
+RACE.US,D,20180531,000000,127.12,128.68,126.33,128.07,273336,0
+RACE.US,D,20180601,000000,130.31,130.46,128.15,129.58,294397,0
+RACE.US,D,20180604,000000,129.29,129.55,128.61,128.94,274795,0
+RACE.US,D,20180605,000000,132.44,134.02,132,133.07,445758,0
+RACE.US,D,20180606,000000,133.55,136.06,133.5,135.98,314433,0
+RACE.US,D,20180607,000000,134.78,135.43,132.7,133.03,293458,0
+RACE.US,D,20180608,000000,132.82,133.15,131.84,132.95,179978,0
+RACE.US,D,20180611,000000,135.27,136.2,135.09,135.6,442322,0
+RACE.US,D,20180612,000000,137.06,137.38,135.97,137.12,530138,0
+RACE.US,D,20180613,000000,139.02,141.43,138.82,140.36,720691,0
+RACE.US,D,20180614,000000,144.37,145.84,143.58,145.6,822526,0
+RACE.US,D,20180615,000000,146.09,146.09,144.54,145.18,377628,0
+RACE.US,D,20180618,000000,142.78,144.61,142.63,144.11,319167,0
+RACE.US,D,20180619,000000,141.71,142.62,141.13,141.81,435400,0
+RACE.US,D,20180620,000000,140.87,141.46,139.43,139.62,334112,0
+RACE.US,D,20180621,000000,138.01,138.14,136.49,137.38,377606,0
+RACE.US,D,20180622,000000,138.07,138.22,134.88,136,749986,0
+RACE.US,D,20180625,000000,134.53,134.55,132.11,133.48,403088,0
+RACE.US,D,20180626,000000,133.45,133.96,132.82,133.7,431812,0
+RACE.US,D,20180627,000000,134.35,135.43,131.79,131.79,365840,0
+RACE.US,D,20180628,000000,128.57,131.87,128.38,131.66,565832,0
+RACE.US,D,20180629,000000,132.22,133.39,131.35,131.62,408375,0
+RACE.US,D,20180702,000000,129.46,131.78,129.34,131.76,335328,0
+RACE.US,D,20180703,000000,131.21,131.54,130.52,130.59,224646,0
+RACE.US,D,20180705,000000,132.52,132.76,131.22,132.54,292234,0
+RACE.US,D,20180706,000000,131.77,132.14,130.94,131.97,245676,0
+RACE.US,D,20180709,000000,132.63,133,131.46,132.96,235614,0
+RACE.US,D,20180710,000000,134.91,134.93,133.74,134.25,291841,0
+RACE.US,D,20180711,000000,132.68,133.62,132.38,132.81,242964,0
+RACE.US,D,20180712,000000,133.92,136.26,133.7,136.17,342758,0
+RACE.US,D,20180713,000000,139.66,140.11,138.34,138.94,445232,0
+RACE.US,D,20180716,000000,138.45,138.52,137.42,138.45,323197,0
+RACE.US,D,20180717,000000,138.04,141.2,137.56,140.09,277824,0
+RACE.US,D,20180718,000000,139.15,139.63,138.84,139.45,155904,0
+RACE.US,D,20180719,000000,138.66,139.5,137.4,138.95,340861,0
+RACE.US,D,20180720,000000,136.51,137.18,136.35,136.49,512666,0
+RACE.US,D,20180723,000000,129.18,133.58,129.13,133.07,2661781,0
+RACE.US,D,20180724,000000,131.1,131.64,129.71,129.91,1312947,0
+RACE.US,D,20180725,000000,128.79,132.89,126.86,131.16,2631696,0
+RACE.US,D,20180726,000000,129.19,130.61,128.09,128.34,949771,0
+RACE.US,D,20180727,000000,127.9,128.69,127.18,128.31,563920,0
+RACE.US,D,20180730,000000,128.25,128.27,126.64,127.23,888280,0
+RACE.US,D,20180731,000000,129.24,130.51,129.07,129.3,1042157,0
+RACE.US,D,20180801,000000,131.4,132.01,113.62,115.05,6608852,0
+RACE.US,D,20180802,000000,119.43,125.03,118.6,123.03,3744998,0
+RACE.US,D,20180803,000000,127.57,127.78,120.41,121.72,2910316,0
+RACE.US,D,20180806,000000,120.56,121.19,119.68,120.89,817505,0
+RACE.US,D,20180807,000000,122.69,122.69,120.85,122,751627,0
+RACE.US,D,20180808,000000,122.86,123.47,122.41,122.69,590796,0
+RACE.US,D,20180809,000000,122.8,122.92,120.54,120.74,658533,0
+RACE.US,D,20180810,000000,117.16,118.08,116.67,117.61,956017,0
+RACE.US,D,20180813,000000,118.3,119.18,117.76,118.95,498786,0
+RACE.US,D,20180814,000000,118.7,118.7,117.61,117.98,793103,0
+RACE.US,D,20180815,000000,117.55,117.55,115.94,116.25,1177888,0
+RACE.US,D,20180816,000000,117.25,117.89,116.75,117.48,807473,0
+RACE.US,D,20180817,000000,116.53,117.88,116.26,117.78,404206,0
+RACE.US,D,20180820,000000,118.48,120.29,118.48,120.26,701614,0
+RACE.US,D,20180821,000000,121.75,123.4,121.39,123.18,912271,0
+RACE.US,D,20180822,000000,123.78,124.05,121.63,121.96,709724,0
+RACE.US,D,20180823,000000,121.52,123.03,121.16,121.67,569084,0
+RACE.US,D,20180824,000000,123.11,124.91,123.11,124.33,498949,0
+RACE.US,D,20180827,000000,124.08,125.43,124.04,124.98,371732,0
+RACE.US,D,20180828,000000,126.31,127.17,125.55,126.78,791382,0
+RACE.US,D,20180829,000000,129.34,131.3,128.79,130.85,982561,0
+RACE.US,D,20180830,000000,131.18,131.25,128.51,129.61,898893,0
+RACE.US,D,20180831,000000,129.57,129.57,126.66,127.81,540418,0
+RACE.US,D,20180904,000000,126.8,126.8,124.65,125.36,1150534,0
+RACE.US,D,20180905,000000,124.44,124.66,122.76,123.93,787694,0
+RACE.US,D,20180906,000000,122.9,124.11,122.9,123.27,450934,0
+RACE.US,D,20180907,000000,123.05,124.8,122.81,123.68,301863,0
+RACE.US,D,20180910,000000,124.22,124.48,122.93,123.57,411431,0
+RACE.US,D,20180911,000000,122.55,127.1,122.11,126.3,725139,0
+RACE.US,D,20180912,000000,127.96,129.89,127.27,129.47,729905,0
+RACE.US,D,20180913,000000,130.38,131.38,129.71,130.11,607185,0
+RACE.US,D,20180914,000000,129.77,130.95,128.18,128.84,689840,0
+RACE.US,D,20180917,000000,129.94,130.43,128.48,129.48,758962,0
+RACE.US,D,20180918,000000,129.77,135.12,129.48,134.86,1981290,0
+RACE.US,D,20180919,000000,133.48,133.97,131.34,132.41,1000547,0
+RACE.US,D,20180920,000000,132.47,134.63,132.33,133.86,656145,0
+RACE.US,D,20180921,000000,133.86,134.47,132.78,134.03,416936,0
+RACE.US,D,20180924,000000,134.03,135.91,133.76,135.52,433706,0
+RACE.US,D,20180925,000000,136.51,136.79,134.98,135.56,610650,0
+RACE.US,D,20180926,000000,136.33,138.95,136.27,137.27,584619,0
+RACE.US,D,20180927,000000,137.44,137.93,136.48,136.68,654724,0
+RACE.US,D,20180928,000000,133.83,135.64,133.04,133.49,739808,0
+RACE.US,D,20181001,000000,136.18,136.3,133.72,134.32,446923,0
+RACE.US,D,20181002,000000,133.79,134.75,132.87,134.13,699646,0
+RACE.US,D,20181003,000000,133.93,134.71,132.23,132.41,402730,0
+RACE.US,D,20181004,000000,132.86,132.97,128.1,129.73,815184,0
+RACE.US,D,20181005,000000,128.42,130.1,128.26,128.97,519111,0
+RACE.US,D,20181008,000000,125.59,126.84,125.09,126.44,909900,0
+RACE.US,D,20181009,000000,124.75,126.36,124.2,125.73,547286,0
+RACE.US,D,20181010,000000,120.69,121.69,114.68,114.68,1819058,0
+RACE.US,D,20181011,000000,114.51,115.11,111.88,112.65,1565633,0
+RACE.US,D,20181012,000000,114.67,115.35,111.71,113.39,760854,0
+RACE.US,D,20181015,000000,111.81,113.17,111.52,112.13,667598,0
+RACE.US,D,20181016,000000,119.72,119.98,118.49,118.7,1438382,0
+RACE.US,D,20181017,000000,116.5,116.65,114.65,115.95,965356,0
+RACE.US,D,20181018,000000,113.54,113.79,111.08,111.4,802275,0
+RACE.US,D,20181019,000000,113.02,114.98,112.87,113.6,732484,0
+RACE.US,D,20181022,000000,112.33,113.69,111.71,113.37,430103,0
+RACE.US,D,20181023,000000,110.15,113.14,109.52,112.39,1581370,0
+RACE.US,D,20181024,000000,110.57,111.1,108.92,109,1217856,0
+RACE.US,D,20181025,000000,111.26,113.7,110.08,112.49,497198,0
+RACE.US,D,20181026,000000,110.44,114.57,110.15,113.26,928458,0
+RACE.US,D,20181029,000000,114.83,115.49,110.71,112.14,751036,0
+RACE.US,D,20181030,000000,112.04,113.46,111.55,113.37,404418,0
+RACE.US,D,20181031,000000,114.84,116.02,113.72,114.19,447151,0
+RACE.US,D,20181101,000000,117.01,117.38,115.18,116.97,1119164,0
+RACE.US,D,20181102,000000,117.22,117.93,114.27,116.55,696915,0
+RACE.US,D,20181105,000000,113.51,115.8,112.92,114.63,1843264,0
+RACE.US,D,20181106,000000,112.58,113.46,111.99,113.08,805098,0
+RACE.US,D,20181107,000000,113.03,114.01,112.75,113.16,795805,0
+RACE.US,D,20181108,000000,113.04,113.79,110.74,111.35,594266,0
+RACE.US,D,20181109,000000,108.96,109.55,106.11,107.32,1496167,0
+RACE.US,D,20181112,000000,105.87,106.04,103.61,103.77,761199,0
+RACE.US,D,20181113,000000,106.2,108.8,106.05,106.87,593847,0
+RACE.US,D,20181114,000000,109.75,110.32,107.31,108.02,439656,0
+RACE.US,D,20181115,000000,107.01,109.55,105.99,109.01,458258,0
+RACE.US,D,20181116,000000,107.56,108.68,107.3,107.96,179371,0
+RACE.US,D,20181119,000000,107.73,107.77,105.92,106.1,367072,0
+RACE.US,D,20181120,000000,103.11,104.36,102.35,102.6,646310,0
+RACE.US,D,20181121,000000,102.75,105.09,102.73,104.05,300905,0
+RACE.US,D,20181123,000000,104.03,104.97,103.98,103.98,185332,0
+RACE.US,D,20181126,000000,105.28,106.65,105.09,106.49,309235,0
+RACE.US,D,20181127,000000,104.31,104.61,101.37,102.16,1097005,0
+RACE.US,D,20181128,000000,100.08,105.69,99.81,105.61,1062212,0
+RACE.US,D,20181129,000000,105.55,107.09,105.35,106.48,555132,0
+RACE.US,D,20181130,000000,105.78,107.26,105.7,106.86,578102,0
+RACE.US,D,20181203,000000,109.02,109.69,108.3,108.89,505508,0
+RACE.US,D,20181204,000000,108.81,109.19,105.37,105.65,534120,0
+RACE.US,D,20181206,000000,103.57,104.95,102.66,104.85,571226,0
+RACE.US,D,20181207,000000,105.59,106.45,101.65,102.23,405513,0
+RACE.US,D,20181210,000000,102.6,103.5,101.42,102.32,374520,0
+RACE.US,D,20181211,000000,104.85,104.88,101.97,102.34,286259,0
+RACE.US,D,20181212,000000,103.25,104.11,102.71,102.77,540443,0
+RACE.US,D,20181213,000000,103.16,103.28,101.15,101.49,495807,0
+RACE.US,D,20181214,000000,99.57,100.25,98.569,98.946,638770,0
+RACE.US,D,20181217,000000,98.272,99.165,96.996,97.439,670658,0
+RACE.US,D,20181218,000000,99.214,99.67,98.242,98.281,559271,0
+RACE.US,D,20181219,000000,101.58,103.64,99.294,99.87,831552,0
+RACE.US,D,20181220,000000,100.53,101.05,97.879,98.976,608313,0
+RACE.US,D,20181221,000000,98.459,98.807,95.354,95.704,438503,0
+RACE.US,D,20181224,000000,94.964,95.425,93.393,93.558,283516,0
+RACE.US,D,20181226,000000,93.491,95.908,91.502,95.831,683435,0
+RACE.US,D,20181227,000000,93.901,97.264,93.658,97.254,406623,0
+RACE.US,D,20181228,000000,96.961,97.322,95.608,95.938,408117,0
+RACE.US,D,20181231,000000,97.07,97.439,95.289,96.952,313615,0
+RACE.US,D,20190102,000000,95.644,96.728,95.167,96.231,300659,0
+RACE.US,D,20190103,000000,96.377,96.416,94.202,94.554,461924,0
+RACE.US,D,20190104,000000,97.723,100.2,96.777,99.68,537670,0
+RACE.US,D,20190107,000000,100.73,103.08,100.37,101.87,438431,0
+RACE.US,D,20190108,000000,104.93,106.52,104.72,105.86,781759,0
+RACE.US,D,20190109,000000,109.35,110.21,108.36,108.41,503270,0
+RACE.US,D,20190110,000000,107.13,108.51,106.67,108.01,306089,0
+RACE.US,D,20190111,000000,108.95,108.96,107.65,108.06,257015,0
+RACE.US,D,20190114,000000,107.83,108.61,107.36,108.1,231548,0
+RACE.US,D,20190115,000000,109.74,110.02,108.62,109.56,335479,0
+RACE.US,D,20190116,000000,109.1,111.07,109.02,110.31,338227,0
+RACE.US,D,20190117,000000,110.71,111.87,110.14,110.86,286086,0
+RACE.US,D,20190118,000000,111.41,111.63,109.9,110.44,381818,0
+RACE.US,D,20190122,000000,109.42,109.79,107.82,108.9,283330,0
+RACE.US,D,20190123,000000,108.43,108.84,106.75,107.44,348865,0
+RACE.US,D,20190124,000000,108.17,109.66,108,109.58,310831,0
+RACE.US,D,20190125,000000,109.16,109.38,108.27,108.46,347979,0
+RACE.US,D,20190128,000000,107.35,107.69,106.12,107.66,337415,0
+RACE.US,D,20190129,000000,108.01,108.26,107.03,107.78,448782,0
+RACE.US,D,20190130,000000,108.03,110.12,107.65,109.87,725494,0
+RACE.US,D,20190131,000000,113.13,123.89,113.13,123.15,2315432,0
+RACE.US,D,20190201,000000,122.92,124.36,122.71,123.95,1106767,0
+RACE.US,D,20190204,000000,122.86,124.04,122.64,124.04,426129,0
+RACE.US,D,20190205,000000,124.77,124.95,123.84,124.1,476494,0
+RACE.US,D,20190206,000000,123.85,124.46,123.58,123.78,196328,0
+RACE.US,D,20190207,000000,120.28,121.66,119.95,121.48,395419,0
+RACE.US,D,20190208,000000,120.11,121.21,119.7,121.17,406870,0
+RACE.US,D,20190211,000000,120.17,120.87,120.14,120.41,341310,0
+RACE.US,D,20190212,000000,120.99,123.51,120.99,123.28,764278,0
+RACE.US,D,20190213,000000,122.66,123,121.83,122.11,328550,0
+RACE.US,D,20190214,000000,121.39,122.36,121.05,121.93,321747,0
+RACE.US,D,20190215,000000,122.53,123.25,122.16,122.83,441038,0
+RACE.US,D,20190219,000000,122.59,123.73,122.58,123.22,159105,0
+RACE.US,D,20190220,000000,123.17,123.57,122.42,122.62,227062,0
+RACE.US,D,20190221,000000,122.45,123.56,122.38,123.15,193023,0
+RACE.US,D,20190222,000000,123.1,123.42,122.5,122.88,333983,0
+RACE.US,D,20190225,000000,123.95,125.05,123.59,124.84,453254,0
+RACE.US,D,20190226,000000,124.87,126.49,124.83,125.83,282337,0
+RACE.US,D,20190227,000000,125.37,125.89,124.53,125.45,278586,0
+RACE.US,D,20190228,000000,124.91,125.64,124.83,125.04,268343,0
+RACE.US,D,20190301,000000,127.03,128.62,126.66,128.5,463609,0
+RACE.US,D,20190304,000000,128.5,128.86,126.77,127.53,422567,0
+RACE.US,D,20190305,000000,127.24,128.55,127.13,128.47,245625,0
+RACE.US,D,20190306,000000,127.18,127.33,126.04,126.85,279907,0
+RACE.US,D,20190307,000000,125.27,125.84,124.07,125.1,474879,0
+RACE.US,D,20190308,000000,123.83,125.77,123.64,125.66,257246,0
+RACE.US,D,20190311,000000,125.5,127.6,125.31,127.49,337358,0
+RACE.US,D,20190312,000000,126.97,127.44,126.57,126.93,174671,0
+RACE.US,D,20190313,000000,127.46,127.6,125.86,126.79,452093,0
+RACE.US,D,20190314,000000,127.39,127.97,126.61,127.91,267932,0
+RACE.US,D,20190315,000000,128.7,128.89,128.33,128.49,259416,0
+RACE.US,D,20190318,000000,128.37,129.14,128.16,128.97,226765,0
+RACE.US,D,20190319,000000,129.11,129.38,128.17,128.32,218479,0
+RACE.US,D,20190320,000000,129.57,129.57,127.72,128.46,314397,0
+RACE.US,D,20190321,000000,128.58,129.3,128.3,129.07,171793,0
+RACE.US,D,20190322,000000,127.77,128.06,125.28,125.43,422451,0
+RACE.US,D,20190325,000000,126.66,128.01,125.95,127.84,238851,0
+RACE.US,D,20190326,000000,128.7,130,128.47,129.64,313353,0
+RACE.US,D,20190327,000000,130.54,131.17,128.93,129.46,395974,0
+RACE.US,D,20190328,000000,129.65,130.29,128.92,129.72,364053,0
+RACE.US,D,20190329,000000,130.44,131.37,129.87,130.45,353034,0
+RACE.US,D,20190401,000000,132.35,133.25,131.33,131.66,568372,0
+RACE.US,D,20190402,000000,131.78,132.92,131.45,132.57,289203,0
+RACE.US,D,20190403,000000,133.23,133.83,132.6,132.78,249184,0
+RACE.US,D,20190404,000000,133.39,133.53,132.36,133.05,356190,0
+RACE.US,D,20190405,000000,134.05,134.55,133.09,133.52,261957,0
+RACE.US,D,20190408,000000,133.69,133.91,132.96,133.7,529863,0
+RACE.US,D,20190409,000000,132.87,133.41,132.39,133.02,189590,0
+RACE.US,D,20190410,000000,132.41,133.7,132.2,133.09,212864,0
+RACE.US,D,20190411,000000,133.49,133.92,133.07,133.83,193997,0
+RACE.US,D,20190412,000000,135.39,135.59,134.72,135.1,299704,0
+RACE.US,D,20190415,000000,134.55,134.55,132.61,133.61,277376,0
+RACE.US,D,20190416,000000,132.65,134.89,132.56,134.63,333440,0
+RACE.US,D,20190417,000000,133.47,134.78,133.08,134.24,496536,0
+RACE.US,D,20190418,000000,133.9,136.81,133.81,136.4,548611,0
+RACE.US,D,20190422,000000,136.4,137.44,135.9,136.16,596402,0
+RACE.US,D,20190423,000000,135.2,136.94,135,136.48,633884,0
+RACE.US,D,20190424,000000,134.83,135.3,134.02,134.05,458124,0
+RACE.US,D,20190425,000000,133.08,133.77,132.61,133.15,241517,0
+RACE.US,D,20190426,000000,132.37,133.09,132.08,132.99,278040,0
+RACE.US,D,20190429,000000,132.18,133.59,131.76,133.11,704009,0
+RACE.US,D,20190430,000000,133.63,133.77,132.51,133.62,214326,0
+RACE.US,D,20190501,000000,133.72,133.88,132.06,132.21,168057,0
+RACE.US,D,20190502,000000,132.42,132.9,131.32,132.34,309812,0
+RACE.US,D,20190503,000000,131.54,132.71,131.54,131.75,269717,0
+RACE.US,D,20190506,000000,127.94,130.77,127.16,129.97,853039,0
+RACE.US,D,20190507,000000,135.86,136.59,134.32,135.25,877894,0
+RACE.US,D,20190508,000000,136.06,139.62,135.67,138.54,1582377,0
+RACE.US,D,20190509,000000,138.8,139.51,136.96,138.66,786564,0
+RACE.US,D,20190510,000000,138.91,139.5,137.03,138.82,1218876,0
+RACE.US,D,20190513,000000,135.32,136.56,134.93,136.22,294078,0
+RACE.US,D,20190514,000000,138.06,139.62,137.82,138.44,975439,0
+RACE.US,D,20190515,000000,136.29,141.97,135.99,141.09,538000,0
+RACE.US,D,20190516,000000,140.5,142.05,140.21,141.1,1027156,0
+RACE.US,D,20190517,000000,140.4,141.39,139.52,139.85,267363,0
+RACE.US,D,20190520,000000,139.16,139.71,138.07,139.02,668954,0
+RACE.US,D,20190521,000000,140.27,141.41,139.47,141.3,455658,0
+RACE.US,D,20190522,000000,140.17,141.14,139.93,140.33,356591,0
+RACE.US,D,20190523,000000,139.87,140.03,138.49,139.8,417477,0
+RACE.US,D,20190524,000000,140.61,141.99,140.36,141.72,459009,0
+RACE.US,D,20190528,000000,140.47,142.56,140.47,141.95,482353,0
+RACE.US,D,20190529,000000,139.18,140.71,138.47,140.53,593574,0
+RACE.US,D,20190530,000000,139.64,140.54,139.55,140.46,336824,0
+RACE.US,D,20190531,000000,137.97,140.88,137.62,140.48,647295,0
+RACE.US,D,20190603,000000,139.48,140.51,138.45,139.44,779843,0
+RACE.US,D,20190604,000000,139.88,141.58,139.39,140.5,636032,0
+RACE.US,D,20190605,000000,141.91,142.84,141.25,142.29,493849,0
+RACE.US,D,20190606,000000,143.79,146.06,143.53,145.84,336052,0
+RACE.US,D,20190607,000000,147.51,148.65,147.28,147.67,416881,0
+RACE.US,D,20190610,000000,148.12,151.43,147.87,151.1,659234,0
+RACE.US,D,20190611,000000,152.55,152.78,151.01,151.97,536086,0
+RACE.US,D,20190612,000000,151.99,152.78,151.73,151.88,324047,0
+RACE.US,D,20190613,000000,151.3,151.73,150.95,151.31,286676,0
+RACE.US,D,20190614,000000,150.5,150.6,149.58,150.15,199745,0
+RACE.US,D,20190617,000000,150.73,151.82,150.72,151.4,226595,0
+RACE.US,D,20190618,000000,153.8,155.69,153.64,155.41,295468,0
+RACE.US,D,20190619,000000,154.06,155.62,153.1,155.03,341121,0
+RACE.US,D,20190620,000000,159.17,160.73,157.74,158.29,671722,0
+RACE.US,D,20190621,000000,158.32,159.47,158.14,159.33,375759,0
+RACE.US,D,20190624,000000,159.98,160.59,159.22,159.33,435384,0
+RACE.US,D,20190625,000000,158.58,159.36,156.29,156.9,474040,0
+RACE.US,D,20190626,000000,156.87,157.43,155.93,156.67,410485,0
+RACE.US,D,20190627,000000,156.13,158.14,156.11,158,233128,0
+RACE.US,D,20190628,000000,158.45,159.72,158.33,158.55,194662,0
+RACE.US,D,20190701,000000,159.68,160.62,159.61,160.3,297875,0
+RACE.US,D,20190702,000000,161.9,162.26,161.45,162.18,274497,0
+RACE.US,D,20190703,000000,165.19,166.47,164.19,164.54,344248,0
+RACE.US,D,20190705,000000,162.62,163.03,161.73,162.67,385185,0
+RACE.US,D,20190708,000000,163.23,163.54,162.72,162.9,321051,0
+RACE.US,D,20190709,000000,162.34,162.77,162.06,162.7,244301,0
+RACE.US,D,20190710,000000,164.1,164.55,163.64,164.03,219192,0
+RACE.US,D,20190711,000000,163.73,164.04,163.16,163.47,246478,0
+RACE.US,D,20190712,000000,164.07,164.53,163.12,163.55,249736,0
+RACE.US,D,20190715,000000,165.11,165.77,164.85,165.47,352347,0
+RACE.US,D,20190716,000000,167.05,167.51,166,166.11,449708,0
+RACE.US,D,20190717,000000,166.5,167.22,165.72,165.75,308239,0
+RACE.US,D,20190718,000000,165.7,166.45,164.27,165.7,420250,0
+RACE.US,D,20190719,000000,164.47,165.25,163.4,163.54,342073,0
+RACE.US,D,20190722,000000,164.22,165.2,164.03,164.13,425259,0
+RACE.US,D,20190723,000000,165.53,165.77,164.8,165.43,259561,0
+RACE.US,D,20190724,000000,165.16,165.62,163.75,164.54,531486,0
+RACE.US,D,20190725,000000,164.28,164.41,161.8,163.32,267532,0
+RACE.US,D,20190726,000000,162.61,163.26,162.33,162.9,252483,0
+RACE.US,D,20190729,000000,162.11,162.28,161.44,161.76,334945,0
+RACE.US,D,20190730,000000,157.97,159.07,156.97,157.29,678225,0
+RACE.US,D,20190731,000000,159.42,160.33,156.9,158.21,441623,0
+RACE.US,D,20190801,000000,159.79,162.6,159.66,160.11,430438,0
+RACE.US,D,20190802,000000,158.8,159.62,155.77,156.65,819912,0
+RACE.US,D,20190805,000000,156.15,156.43,152.75,153.99,449406,0
+RACE.US,D,20190806,000000,154.34,154.78,151.83,153.81,547651,0
+RACE.US,D,20190807,000000,152.58,155.52,152.32,155.31,401079,0
+RACE.US,D,20190808,000000,155.75,157.97,155.41,157.25,338382,0
+RACE.US,D,20190809,000000,156.25,156.69,153.94,156.04,445265,0
+RACE.US,D,20190812,000000,155.34,156.79,154.78,155.23,176550,0
+RACE.US,D,20190813,000000,155.7,158.64,155.41,157.97,269610,0
+RACE.US,D,20190814,000000,156.17,156.78,152.32,153.13,433503,0
+RACE.US,D,20190815,000000,152.95,153.34,151.35,152.56,321939,0
+RACE.US,D,20190816,000000,151.39,153.9,151.39,153.06,455852,0
+RACE.US,D,20190819,000000,154.21,154.65,153.35,153.4,338364,0
+RACE.US,D,20190820,000000,152.31,153.05,151.78,152.27,667670,0
+RACE.US,D,20190821,000000,154.42,154.81,153.57,153.71,463310,0
+RACE.US,D,20190822,000000,153.27,153.42,151.71,152.35,195380,0
+RACE.US,D,20190823,000000,151.27,152.89,150.21,150.5,744940,0
+RACE.US,D,20190826,000000,153.2,154.17,151.78,153.82,498850,0
+RACE.US,D,20190827,000000,156.89,158.19,156.43,157.54,392899,0
+RACE.US,D,20190828,000000,154.74,156.15,153.67,154.85,521280,0
+RACE.US,D,20190829,000000,156.51,156.69,155.37,155.42,304281,0
+RACE.US,D,20190830,000000,155.53,156.51,154.22,154.95,414870,0
+RACE.US,D,20190903,000000,155.88,156.46,154.82,155.21,406198,0
+RACE.US,D,20190904,000000,157.65,158.33,157,157.14,462194,0
+RACE.US,D,20190905,000000,160.16,160.44,158.61,159,511691,0
+RACE.US,D,20190906,000000,161.03,161.46,160.01,160.22,284092,0
+RACE.US,D,20190909,000000,161.56,161.56,157.54,157.89,426349,0
+RACE.US,D,20190910,000000,151.47,151.94,146.97,148.35,1682161,0
+RACE.US,D,20190911,000000,150.04,151.14,148.36,148.86,764615,0
+RACE.US,D,20190912,000000,149.84,152.63,149.68,151.7,579868,0
+RACE.US,D,20190913,000000,151.29,151.56,149.87,149.89,575896,0
+RACE.US,D,20190916,000000,148.81,149.35,148.02,148.28,460880,0
+RACE.US,D,20190917,000000,148.96,151.39,148.81,151.22,460075,0
+RACE.US,D,20190918,000000,151.11,152.24,150.31,152.03,613587,0
+RACE.US,D,20190919,000000,151.73,152.06,150.88,150.88,261468,0
+RACE.US,D,20190920,000000,150.03,150.32,148.73,149.37,704578,0
+RACE.US,D,20190923,000000,148.36,150.45,148.36,150.06,475282,0
+RACE.US,D,20190924,000000,149,149.28,147.59,147.98,266928,0
+RACE.US,D,20190925,000000,146.01,147.9,145.05,147.68,758810,0
+RACE.US,D,20190926,000000,149.29,149.53,148.24,148.79,230612,0
+RACE.US,D,20190927,000000,150.44,150.83,148.39,149.41,309993,0
+RACE.US,D,20190930,000000,150.64,151.92,150.42,151.35,638219,0
+RACE.US,D,20191001,000000,151.33,151.8,148.71,149.25,409928,0
+RACE.US,D,20191002,000000,145.4,145.71,143.34,144.28,844591,0
+RACE.US,D,20191003,000000,144.5,146.78,142.85,146.78,413142,0
+RACE.US,D,20191004,000000,147.19,147.41,146.65,146.9,320383,0
+RACE.US,D,20191007,000000,146.3,147.88,146.25,147.13,200352,0
+RACE.US,D,20191008,000000,146.33,146.55,144.9,144.92,214357,0
+RACE.US,D,20191009,000000,146.46,147.19,145.9,146.64,132989,0
+RACE.US,D,20191010,000000,145.4,147.92,145.37,147.48,234900,0
+RACE.US,D,20191011,000000,149.35,151.87,149.28,150.6,418429,0
+RACE.US,D,20191014,000000,151.6,152.46,151.35,152.02,228100,0
+RACE.US,D,20191015,000000,152.65,154.39,152.61,153.32,193016,0
+RACE.US,D,20191016,000000,156.06,158.32,155.65,157.03,409937,0
+RACE.US,D,20191017,000000,156.87,157.58,154.78,154.81,362086,0
+RACE.US,D,20191018,000000,154.21,154.32,152.3,153.08,309918,0
+RACE.US,D,20191021,000000,154.26,154.33,152.58,153.27,260329,0
+RACE.US,D,20191022,000000,154.19,154.53,151.11,151.16,445841,0
+RACE.US,D,20191023,000000,150.3,150.79,148.91,149.26,610116,0
+RACE.US,D,20191024,000000,150.44,152.89,150.41,152.27,418981,0
+RACE.US,D,20191025,000000,152.25,153.7,152.07,153.31,250277,0
+RACE.US,D,20191028,000000,154.23,155.71,154.23,154.65,210726,0
+RACE.US,D,20191029,000000,154.57,155.44,153.8,154.98,280736,0
+RACE.US,D,20191030,000000,155.74,155.79,154.1,155.34,432642,0
+RACE.US,D,20191031,000000,156.74,157.48,156.33,157.27,455466,0
+RACE.US,D,20191101,000000,157.68,159.19,157.68,158.51,405118,0
+RACE.US,D,20191104,000000,168.84,169.82,166.34,166.97,1445525,0
+RACE.US,D,20191105,000000,165.4,165.4,161.8,162.66,760243,0
+RACE.US,D,20191106,000000,162.33,162.82,161.84,162.5,257473,0
+RACE.US,D,20191107,000000,163.04,163.25,161.94,162.03,301396,0
+RACE.US,D,20191108,000000,162.52,162.8,161.73,161.97,296784,0
+RACE.US,D,20191111,000000,160.88,161.82,160.63,161.48,300712,0
+RACE.US,D,20191112,000000,161.79,162.37,160.68,162.08,260689,0
+RACE.US,D,20191113,000000,161.07,161.86,160.48,160.94,324713,0
+RACE.US,D,20191114,000000,161.03,162.94,160.71,162.53,307183,0
+RACE.US,D,20191115,000000,163.94,164.53,163.64,164.03,217407,0
+RACE.US,D,20191118,000000,162.77,163.05,162.07,162.41,208216,0
+RACE.US,D,20191119,000000,162.76,163.01,160.81,161.3,245727,0
+RACE.US,D,20191120,000000,163.06,163.39,160.74,161.49,265665,0
+RACE.US,D,20191121,000000,162.82,163.34,162.33,162.47,298896,0
+RACE.US,D,20191122,000000,163.5,163.58,161.9,162.31,177652,0
+RACE.US,D,20191125,000000,163.68,164.8,163.32,164.68,242943,0
+RACE.US,D,20191126,000000,165.45,167.26,165.34,167.02,320263,0
+RACE.US,D,20191127,000000,167.74,168.36,167.39,167.84,177758,0
+RACE.US,D,20191129,000000,165.53,166.49,165.09,165.27,150369,0
+RACE.US,D,20191202,000000,164.22,164.3,161.2,162.17,390925,0
+RACE.US,D,20191203,000000,163.95,165.09,163.17,165.04,448462,0
+RACE.US,D,20191204,000000,165.86,166.11,164.46,164.65,204681,0
+RACE.US,D,20191205,000000,165.43,165.7,163.77,163.97,324774,0
+RACE.US,D,20191206,000000,164.62,164.91,162.88,163.22,168208,0
+RACE.US,D,20191209,000000,160.88,161.76,160.33,160.77,286479,0
+RACE.US,D,20191210,000000,162.09,162.9,161.47,161.92,149786,0
+RACE.US,D,20191211,000000,162.27,163.04,162,162.29,110587,0
+RACE.US,D,20191212,000000,163,164.27,162.7,163.27,279836,0
+RACE.US,D,20191213,000000,163.21,163.3,160.64,161.01,310189,0
+RACE.US,D,20191216,000000,162.78,162.99,161.81,162.31,203484,0
+RACE.US,D,20191217,000000,164.21,164.65,163.56,164.46,224762,0
+RACE.US,D,20191218,000000,164.43,165.03,163.47,164.56,312008,0
+RACE.US,D,20191219,000000,163.05,164.48,162.75,163.55,189792,0
+RACE.US,D,20191220,000000,164.33,164.84,163.77,164.04,172104,0
+RACE.US,D,20191223,000000,165.02,165.97,164.76,165.59,136709,0
+RACE.US,D,20191224,000000,165.05,165.51,164.12,165.03,57496,0
+RACE.US,D,20191226,000000,164.84,165.3,164.15,165.09,173346,0
+RACE.US,D,20191227,000000,165.45,167.25,165.23,165.72,407581,0
+RACE.US,D,20191230,000000,164.74,164.74,162.28,162.36,262017,0
+RACE.US,D,20191231,000000,162.06,162.89,161.32,162.6,130536,0
+RACE.US,D,20200102,000000,164.08,165.77,163.66,165.51,199319,0
+RACE.US,D,20200103,000000,163.79,164.77,163.31,163.76,137023,0
+RACE.US,D,20200106,000000,161.84,163.34,161.84,162.9,173015,0
+RACE.US,D,20200107,000000,163.03,163.17,162.24,162.28,314964,0
+RACE.US,D,20200108,000000,164.07,165.96,163.78,165.54,266108,0
+RACE.US,D,20200109,000000,167.72,167.96,165.99,166.89,288640,0
+RACE.US,D,20200110,000000,171.32,171.42,167.3,168.27,613086,0
+RACE.US,D,20200113,000000,169.65,171.19,169.1,171.19,382382,0
+RACE.US,D,20200114,000000,170.58,170.98,168.16,168.5,492448,0
+RACE.US,D,20200115,000000,169.89,170.24,168.77,169.52,1001172,0
+RACE.US,D,20200116,000000,169.52,170.32,167.55,170.32,504212,0
+RACE.US,D,20200117,000000,171.88,172.29,170.29,170.85,194218,0
+RACE.US,D,20200121,000000,169.29,171.2,168.62,171.06,369317,0
+RACE.US,D,20200122,000000,171.89,172.17,169.52,170.03,281522,0
+RACE.US,D,20200123,000000,168.9,169.82,167.69,169.2,273473,0
+RACE.US,D,20200124,000000,170.69,170.92,168.8,169.42,200338,0
+RACE.US,D,20200127,000000,164.43,165.67,163.66,165.07,462162,0
+RACE.US,D,20200128,000000,166.5,169.01,166.44,168.21,245509,0
+RACE.US,D,20200129,000000,169.05,170.08,168.22,169.59,288179,0
+RACE.US,D,20200130,000000,167.45,169.5,167.02,169.42,343381,0
+RACE.US,D,20200131,000000,166.4,167.39,165.56,165.82,608277,0
+RACE.US,D,20200203,000000,165.66,173.44,165.32,167.23,555000,0
+RACE.US,D,20200204,000000,165.25,166.02,161.49,165.53,1554200,0
+RACE.US,D,20200205,000000,166.53,166.81,163.87,164.9,848752,0
+RACE.US,D,20200206,000000,164.62,167.03,164.04,165.8,521963,0
+RACE.US,D,20200207,000000,164.45,165.3,163.74,163.79,403880,0
+RACE.US,D,20200210,000000,164.79,165.04,163.45,164.58,325230,0
+RACE.US,D,20200211,000000,166.87,168.51,166.72,168.12,313104,0
+RACE.US,D,20200212,000000,169.38,171.09,169.3,170.7,266203,0
+RACE.US,D,20200213,000000,168.34,169.82,168.06,169.25,340858,0
+RACE.US,D,20200214,000000,169.9,170.62,169.4,170.17,263649,0
+RACE.US,D,20200218,000000,173.49,175.73,173.47,174.52,506988,0
+RACE.US,D,20200219,000000,177.16,177.73,175.76,176.03,451184,0
+RACE.US,D,20200220,000000,175.79,176.69,173.68,174.7,496562,0
+RACE.US,D,20200221,000000,173.2,173.2,169.64,169.83,454042,0
+RACE.US,D,20200224,000000,159,162.16,158.98,160.1,1210571,0
+RACE.US,D,20200225,000000,162.06,162.41,158.37,158.64,778398,0
+RACE.US,D,20200226,000000,159.1,161.46,157.02,157.06,722083,0
+RACE.US,D,20200227,000000,155.29,158.5,153.03,153.31,823928,0
+RACE.US,D,20200228,000000,151.37,155.2,149.8,154.95,1133525,0
+RACE.US,D,20200302,000000,153.58,158.59,151.89,158.34,577020,0
+RACE.US,D,20200303,000000,158.34,160.67,153.34,153.94,537955,0
+RACE.US,D,20200304,000000,154.78,157.79,152.78,157.53,635949,0
+RACE.US,D,20200305,000000,152.85,154.45,150.41,151.45,641385,0
+RACE.US,D,20200306,000000,149.56,150.57,146.64,149.47,870603,0
+RACE.US,D,20200309,000000,138.67,142.72,134.74,135.28,1282402,0
+RACE.US,D,20200310,000000,143.3,144.82,138.85,143.74,967134,0
+RACE.US,D,20200311,000000,143.75,144.76,137.86,140.5,855573,0
+RACE.US,D,20200312,000000,130.59,132.51,125.96,127.68,1312626,0
+RACE.US,D,20200313,000000,141.37,141.37,130.31,139.75,804094,0
+RACE.US,D,20200316,000000,127.06,137.2,125.46,127.02,1429940,0
+RACE.US,D,20200317,000000,136.53,137.49,130.7,134.18,1520841,0
+RACE.US,D,20200318,000000,131.72,136.15,127.89,131.66,1299824,0
+RACE.US,D,20200319,000000,133.56,137.01,130.79,134.27,1077887,0
+RACE.US,D,20200320,000000,134.97,145.36,134.74,137.08,798761,0
+RACE.US,D,20200323,000000,130.45,135.17,127.19,127.19,774926,0
+RACE.US,D,20200324,000000,138.29,147.32,136.48,142.38,585090,0
+RACE.US,D,20200325,000000,146.68,154.15,145.35,151.32,1403313,0
+RACE.US,D,20200326,000000,148.96,154.97,148.51,154.38,724760,0
+RACE.US,D,20200327,000000,149.9,151.33,146.82,147.37,630869,0
+RACE.US,D,20200330,000000,148.52,151.69,147.83,151.55,349778,0
+RACE.US,D,20200331,000000,149.74,153.67,148.82,149.86,572528,0
+RACE.US,D,20200401,000000,150.01,150.32,144.4,145.82,583244,0
+RACE.US,D,20200402,000000,143.73,145.63,139.02,139.33,742800,0
+RACE.US,D,20200403,000000,136.62,138.19,131.85,132.43,706498,0
+RACE.US,D,20200406,000000,137.39,144.56,136.43,144.39,556966,0
+RACE.US,D,20200407,000000,147.87,148.73,143.41,143.88,523385,0
+RACE.US,D,20200408,000000,148.01,152.25,147.39,151.27,351827,0
+RACE.US,D,20200409,000000,151.26,155.77,150.13,154.25,337163,0
+RACE.US,D,20200413,000000,154.68,154.8,149.8,150.69,195452,0
+RACE.US,D,20200414,000000,152.8,154.31,151.7,153,407646,0
+RACE.US,D,20200415,000000,150.14,150.54,147.34,147.92,276648,0
+RACE.US,D,20200416,000000,151.97,153.42,149.28,151.56,148585,0
+RACE.US,D,20200417,000000,160,160.48,157.72,158.47,493449,0
+RACE.US,D,20200420,000000,157.36,157.68,155.03,155.41,217593,0
+RACE.US,D,20200421,000000,156.72,157.39,151.52,151.58,341179,0
+RACE.US,D,20200422,000000,155.67,157.12,154.85,156.4,374118,0
+RACE.US,D,20200423,000000,154.93,157.65,154.68,155.42,165594,0
+RACE.US,D,20200424,000000,156.38,156.38,153.59,154.75,219549,0
+RACE.US,D,20200427,000000,155.94,157.87,155.84,156.88,248377,0
+RACE.US,D,20200428,000000,157.9,157.92,154.26,154.26,330353,0
+RACE.US,D,20200429,000000,157.37,158.3,155.63,155.63,435222,0
+RACE.US,D,20200430,000000,154.77,156.5,152.97,154.02,326528,0
+RACE.US,D,20200501,000000,152.12,152.33,145.58,147.46,518102,0
+RACE.US,D,20200504,000000,152.68,158.28,151.69,156.91,576449,0
+RACE.US,D,20200505,000000,153.93,155.9,152.68,154.44,437256,0
+RACE.US,D,20200506,000000,156.71,157.21,153.89,154.1,194081,0
+RACE.US,D,20200507,000000,156.27,156.29,153.87,155.66,102755,0
+RACE.US,D,20200508,000000,156.71,158.95,156.61,158.23,241745,0
+RACE.US,D,20200511,000000,157.09,159.52,156.58,158.41,121908,0
+RACE.US,D,20200512,000000,158.5,158.55,155.28,155.31,154104,0
+RACE.US,D,20200513,000000,156.61,156.72,151.87,153.17,181978,0
+RACE.US,D,20200514,000000,149.65,153.39,149.42,153.22,153357,0
+RACE.US,D,20200515,000000,155.9,157.05,154.49,155.77,155632,0
+RACE.US,D,20200518,000000,159.73,162.62,159.52,161.09,232487,0
+RACE.US,D,20200519,000000,158.13,159.72,156.52,156.63,502196,0
+RACE.US,D,20200520,000000,158.33,158.87,156.4,157.16,285063,0
+RACE.US,D,20200521,000000,159.21,159.22,156.21,157.13,159550,0
+RACE.US,D,20200522,000000,157.9,159.23,157.23,158.83,125263,0
+RACE.US,D,20200526,000000,162.4,162.75,160.79,161.11,177305,0
+RACE.US,D,20200527,000000,163.25,163.3,159.47,161.7,339095,0
+RACE.US,D,20200528,000000,163.11,167.65,162.62,164.99,304611,0
+RACE.US,D,20200529,000000,168.25,168.34,165.37,166.98,350774,0
+RACE.US,D,20200601,000000,166.76,168.67,166.73,167.71,244327,0
+RACE.US,D,20200602,000000,167.67,169.62,167.67,169.46,225460,0
+RACE.US,D,20200603,000000,172.36,175.14,172.17,174.39,276778,0
+RACE.US,D,20200604,000000,172.32,174.4,172.17,172.21,322415,0
+RACE.US,D,20200605,000000,171.53,172.44,168.63,169.1,447892,0
+RACE.US,D,20200608,000000,169.58,171.18,168.03,170.83,178525,0
+RACE.US,D,20200609,000000,170.27,173.53,169.99,172.72,330298,0
+RACE.US,D,20200610,000000,174,175.16,172.75,173.88,213113,0
+RACE.US,D,20200611,000000,167.62,169.23,162.6,163.59,355384,0
+RACE.US,D,20200612,000000,168.43,168.76,163.31,166.17,190894,0
+RACE.US,D,20200615,000000,163.05,168.17,162.55,167.96,182931,0
+RACE.US,D,20200616,000000,171.52,171.52,166.86,167.95,244572,0
+RACE.US,D,20200617,000000,167.18,169.09,166.62,168.07,237460,0
+RACE.US,D,20200618,000000,166.65,167.89,165.52,166.85,130576,0
+RACE.US,D,20200619,000000,166.55,168.12,166.03,166.49,185667,0
+RACE.US,D,20200622,000000,170.95,170.95,168.84,169.7,174823,0
+RACE.US,D,20200623,000000,173.04,173.81,171.26,171.28,186424,0
+RACE.US,D,20200624,000000,168.85,169.77,165.78,166.96,170271,0
+RACE.US,D,20200625,000000,166.06,168.42,164.63,168.35,149372,0
+RACE.US,D,20200626,000000,170.4,170.66,167.18,167.88,132676,0
+RACE.US,D,20200629,000000,169.42,170,167.38,169.23,132259,0
+RACE.US,D,20200630,000000,166.77,170.18,166.37,169.26,191217,0
+RACE.US,D,20200701,000000,167.92,171,167.06,170.17,194553,0
+RACE.US,D,20200702,000000,172.15,173.03,170.21,170.39,143684,0
+RACE.US,D,20200706,000000,174,175.4,173.38,174.21,216194,0
+RACE.US,D,20200707,000000,174.64,174.93,171.43,171.73,148091,0
+RACE.US,D,20200708,000000,173.78,174.8,172.24,174.11,192067,0
+RACE.US,D,20200709,000000,175.38,175.81,172.69,175.74,277044,0
+RACE.US,D,20200710,000000,176.4,177.46,174.79,177.17,150907,0
+RACE.US,D,20200713,000000,177.66,178.5,174.07,174.53,334213,0
+RACE.US,D,20200714,000000,172.48,176.35,172.44,176.28,174409,0
+RACE.US,D,20200715,000000,177.27,178.57,176.38,177.17,150222,0
+RACE.US,D,20200716,000000,175.34,176.16,174.66,175.57,108153,0
+RACE.US,D,20200717,000000,175.42,175.87,173.69,175.74,117419,0
+RACE.US,D,20200720,000000,176.47,179.56,176.19,178.94,157011,0
+RACE.US,D,20200721,000000,180.39,181.18,178.64,179,162317,0
+RACE.US,D,20200722,000000,180.81,181.62,179.48,181.16,116690,0
+RACE.US,D,20200723,000000,182.11,183.46,179.89,180.31,246325,0
+RACE.US,D,20200724,000000,177.8,178.56,176.47,177.35,130756,0
+RACE.US,D,20200727,000000,179.48,180.81,177.17,178.08,304994,0
+RACE.US,D,20200728,000000,177.17,178.32,176.61,177.06,96429,0
+RACE.US,D,20200729,000000,178.66,180.53,178.06,180.33,154477,0
+RACE.US,D,20200730,000000,176.45,179.67,176.21,179.17,146875,0
+RACE.US,D,20200731,000000,179.14,179.96,176.23,179.83,273665,0
+RACE.US,D,20200803,000000,179.69,187.32,178.49,184.53,417643,0
+RACE.US,D,20200804,000000,180.66,185.17,180.34,183.61,488296,0
+RACE.US,D,20200805,000000,186.08,186.92,184.29,184.81,365492,0
+RACE.US,D,20200806,000000,183.84,185.49,183.24,184.72,128229,0
+RACE.US,D,20200807,000000,184.62,185.36,182.59,184.05,121124,0
+RACE.US,D,20200810,000000,182,182.93,180.91,182.36,151413,0
+RACE.US,D,20200811,000000,185.88,187.27,183.42,183.59,231842,0
+RACE.US,D,20200812,000000,189.11,191.84,188.67,190.66,373304,0
+RACE.US,D,20200813,000000,191.73,194.51,191.52,192.33,248281,0
+RACE.US,D,20200814,000000,192.81,193.41,191.22,192.31,230355,0
+RACE.US,D,20200817,000000,193.87,196.52,193.81,195.17,225572,0
+RACE.US,D,20200818,000000,196.96,197.57,194.13,194.28,140484,0
+RACE.US,D,20200819,000000,195.08,195.08,192.44,192.71,154110,0
+RACE.US,D,20200820,000000,190.49,193.44,190.21,193.02,115420,0
+RACE.US,D,20200821,000000,189.65,192.62,189.57,191.82,128504,0
+RACE.US,D,20200824,000000,195.36,195.36,192.97,193.43,102683,0
+RACE.US,D,20200825,000000,196.24,196.26,193.47,195.29,88515,0
+RACE.US,D,20200826,000000,194.06,197.92,194,197.25,217794,0
+RACE.US,D,20200827,000000,196.43,196.52,192.32,193.51,191622,0
+RACE.US,D,20200828,000000,194.11,194.69,193.24,194.28,92848,0
+RACE.US,D,20200831,000000,193.68,194.16,192.29,192.75,103057,0
+RACE.US,D,20200901,000000,192.24,193.66,191.58,193.57,166582,0
+RACE.US,D,20200902,000000,195.53,195.53,193.01,194.67,307807,0
+RACE.US,D,20200903,000000,194.1,194.1,188.05,189.02,317180,0
+RACE.US,D,20200904,000000,189.98,190.98,185.22,189.77,139004,0
+RACE.US,D,20200908,000000,184.62,188.64,183.94,183.94,224697,0
+RACE.US,D,20200909,000000,187.08,189.82,186.75,187.48,162772,0
+RACE.US,D,20200910,000000,188.05,189.24,185.61,185.94,190314,0
+RACE.US,D,20200911,000000,188.75,190.28,187.67,189.75,218019,0
+RACE.US,D,20200914,000000,189.82,191.04,189.07,190.02,236502,0
+RACE.US,D,20200915,000000,192.48,192.76,189.32,189.61,95449,0
+RACE.US,D,20200916,000000,190.06,190.45,186.54,186.92,140506,0
+RACE.US,D,20200917,000000,185.99,188.98,185.82,188.19,94105,0
+RACE.US,D,20200918,000000,186.74,187.81,184.78,186,123280,0
+RACE.US,D,20200921,000000,182.02,182.53,178.81,182.21,171204,0
+RACE.US,D,20200922,000000,181.18,182,180.11,181.42,155928,0
+RACE.US,D,20200923,000000,181.56,182.29,179.44,179.71,126441,0
+RACE.US,D,20200924,000000,180.14,182.87,178.95,180.96,144283,0
+RACE.US,D,20200925,000000,177.41,180.2,177.11,179.4,157072,0
+RACE.US,D,20200928,000000,181.98,182.18,181.07,181.4,126198,0
+RACE.US,D,20200929,000000,181.75,182.38,180.23,180.48,121879,0
+RACE.US,D,20200930,000000,180.98,183.3,180.48,182.2,252404,0
+RACE.US,D,20201001,000000,182.6,183.18,181.05,182.71,185607,0
+RACE.US,D,20201002,000000,178.74,180.6,178.7,179.02,188822,0
+RACE.US,D,20201005,000000,179.4,180.88,178.79,180.76,134635,0
+RACE.US,D,20201006,000000,179.44,179.64,174.23,174.69,348761,0
+RACE.US,D,20201007,000000,178.69,182.72,178.63,181.52,445615,0
+RACE.US,D,20201008,000000,180.41,180.96,179.12,179.47,215135,0
+RACE.US,D,20201009,000000,179.92,181.52,179.37,180.97,141550,0
+RACE.US,D,20201012,000000,182.85,183.69,182.23,183,160660,0
+RACE.US,D,20201013,000000,183.9,183.9,181.63,182.3,120394,0
+RACE.US,D,20201014,000000,184.09,184.94,182,183.86,261980,0
+RACE.US,D,20201015,000000,179.87,186.69,179.86,185.79,548189,0
+RACE.US,D,20201016,000000,189.11,192.33,188.93,190.55,505533,0
+RACE.US,D,20201019,000000,190.56,191.02,186.89,187.43,287951,0
+RACE.US,D,20201020,000000,190.37,192.38,189.95,190.57,184257,0
+RACE.US,D,20201021,000000,187.83,190.12,187.39,187.98,223920,0
+RACE.US,D,20201022,000000,187.26,189.82,186.73,188.15,309820,0
+RACE.US,D,20201023,000000,188.56,189.01,186.56,188.02,206863,0
+RACE.US,D,20201026,000000,184.16,184.73,182.5,183.52,225299,0
+RACE.US,D,20201027,000000,184.79,184.79,182.93,183.44,242589,0
+RACE.US,D,20201028,000000,177.28,178.71,175.18,175.3,399486,0
+RACE.US,D,20201029,000000,175.28,178.01,174.48,176.74,192596,0
+RACE.US,D,20201030,000000,176.58,177.46,174.89,176.59,230832,0
+RACE.US,D,20201102,000000,178.85,181.9,178.84,181.3,341142,0
+RACE.US,D,20201103,000000,191.01,196.17,189.69,194.01,678240,0
+RACE.US,D,20201104,000000,200.03,201.21,197.65,200.13,496385,0
+RACE.US,D,20201105,000000,202.09,205.14,201.37,204.97,383365,0
+RACE.US,D,20201106,000000,204.88,206.8,204.38,205.87,486606,0
+RACE.US,D,20201109,000000,210.52,211.29,203.27,203.7,403343,0
+RACE.US,D,20201110,000000,201.38,203.49,200.28,202.5,196217,0
+RACE.US,D,20201111,000000,205.69,207.91,205.69,207.12,197950,0
+RACE.US,D,20201112,000000,206.71,207.06,201.95,203.38,298537,0
+RACE.US,D,20201113,000000,205.93,206.37,203.4,204.57,785973,0
+RACE.US,D,20201116,000000,206.36,206.78,203.6,205.54,276929,0
+RACE.US,D,20201117,000000,208.56,209.84,207.46,208.2,305582,0
+RACE.US,D,20201118,000000,212.31,213.28,210.61,211.84,448255,0
+RACE.US,D,20201119,000000,210.28,211.97,209.73,211.97,197549,0
+RACE.US,D,20201120,000000,209.75,210.57,206.89,207.59,202249,0
+RACE.US,D,20201123,000000,208.5,209.02,205.76,207.81,193915,0
+RACE.US,D,20201124,000000,207.85,209.45,206.51,208.15,251906,0
+RACE.US,D,20201125,000000,209.11,210.9,208.67,210.22,145583,0
+RACE.US,D,20201127,000000,210.56,211.48,210.43,210.56,151859,0
+RACE.US,D,20201130,000000,212.36,212.36,208.55,208.94,261033,0
+RACE.US,D,20201201,000000,210.41,212.75,210.17,212.19,258138,0
+RACE.US,D,20201202,000000,211.38,212.99,210.09,212.57,171184,0
+RACE.US,D,20201203,000000,213.2,214.28,212.5,213.15,277222,0
+RACE.US,D,20201204,000000,210.03,210.58,207.7,208.19,560964,0
+RACE.US,D,20201207,000000,207.66,209.73,207.32,208.51,253799,0
+RACE.US,D,20201208,000000,208.37,213.72,208.35,211.81,246555,0
+RACE.US,D,20201209,000000,214.46,215.17,211.37,212.75,288886,0
+RACE.US,D,20201210,000000,211.24,212.96,210.05,211.74,271233,0
+RACE.US,D,20201211,000000,210.89,213.17,210.62,212.69,219617,0
+RACE.US,D,20201214,000000,215.12,216.48,213.57,214.18,236237,0
+RACE.US,D,20201215,000000,217.99,219.78,217.25,218.76,259051,0
+RACE.US,D,20201216,000000,221.32,221.34,219.26,219.92,300731,0
+RACE.US,D,20201217,000000,221.43,223.56,220.95,221.44,267622,0
+RACE.US,D,20201218,000000,223.7,224.04,222.24,223.41,181137,0
+RACE.US,D,20201221,000000,218.69,222.99,217.69,222.34,293597,0
+RACE.US,D,20201222,000000,223.17,226.65,222.5,225.21,282501,0
+RACE.US,D,20201223,000000,225.84,226.57,222.64,223.04,284666,0
+RACE.US,D,20201224,000000,222.71,223.68,221.49,223.21,54314,0
+RACE.US,D,20201228,000000,227.09,227.31,225.3,226.27,196652,0
+RACE.US,D,20201229,000000,231.26,231.26,227.06,227.29,353939,0
+RACE.US,D,20201230,000000,230.62,231,226.36,227.34,227607,0
+RACE.US,D,20201231,000000,226.67,227.75,224.72,227.17,135775,0
+RACE.US,D,20210104,000000,229.29,229.93,223.59,224.69,328151,0
+RACE.US,D,20210105,000000,223.7,225.84,223.18,223.76,279611,0
+RACE.US,D,20210106,000000,219.06,221.45,218.85,219.48,327548,0
+RACE.US,D,20210107,000000,218.74,220.11,217.87,219.83,286082,0
+RACE.US,D,20210108,000000,217.34,218.58,214.34,215.74,691269,0
+RACE.US,D,20210111,000000,213.32,217.45,213.01,215.73,622467,0
+RACE.US,D,20210112,000000,214.38,217.09,213.71,215.73,229384,0
+RACE.US,D,20210113,000000,218.13,219.67,217.03,219.42,266572,0
+RACE.US,D,20210114,000000,217.29,218.4,213.05,213.94,328241,0
+RACE.US,D,20210115,000000,212.62,212.94,207.61,207.92,339775,0
+RACE.US,D,20210119,000000,209.32,209.32,206.27,208.28,251168,0
+RACE.US,D,20210120,000000,209.35,211.89,209.06,211.46,169328,0
+RACE.US,D,20210121,000000,211.22,214.9,210.82,213.92,313608,0
+RACE.US,D,20210122,000000,211.62,212.29,208.63,209.9,279380,0
+RACE.US,D,20210125,000000,209.46,209.75,206.53,208.01,457465,0
+RACE.US,D,20210126,000000,208.91,209.48,206.18,206.36,454364,0
+RACE.US,D,20210127,000000,204.4,207.18,201.71,205.13,390084,0
+RACE.US,D,20210128,000000,206.06,206.65,204.35,204.86,555901,0
+RACE.US,D,20210129,000000,207.35,208.05,204.84,206.05,433857,0
+RACE.US,D,20210201,000000,210.31,215.49,209.63,214.77,588238,0
+RACE.US,D,20210202,000000,208.92,210.71,202.62,205.66,1015749,0
+RACE.US,D,20210203,000000,199.62,199.77,192.25,197.95,2011749,0
+RACE.US,D,20210204,000000,198.03,201.99,197.95,199.26,580744,0
+RACE.US,D,20210205,000000,201.78,202,199.62,200.61,217248,0
+RACE.US,D,20210208,000000,205.38,206.87,204.49,206.54,316477,0
+RACE.US,D,20210209,000000,206.22,207.4,205.76,207.04,206807,0
+RACE.US,D,20210210,000000,206.61,206.9,204.37,205.03,152314,0
+RACE.US,D,20210211,000000,203.35,203.72,201.51,202.83,170989,0
+RACE.US,D,20210212,000000,201.94,203.73,201.35,203.25,148083,0
+RACE.US,D,20210216,000000,201.39,201.57,199.49,199.9,232471,0
+RACE.US,D,20210217,000000,196.23,198.47,195.98,197.88,307060,0
+RACE.US,D,20210218,000000,197.05,197.89,195.44,197.4,321676,0
+RACE.US,D,20210219,000000,197.13,197.34,195.97,196.26,143505,0
+RACE.US,D,20210222,000000,193.88,196.62,193.32,194.7,227243,0
+RACE.US,D,20210223,000000,192.67,195.52,190.21,194.79,389328,0
+RACE.US,D,20210224,000000,193.28,195.46,192.16,194.39,297984,0
+RACE.US,D,20210225,000000,194.18,195.15,191.46,192.83,298321,0
+RACE.US,D,20210226,000000,194.38,196.44,192.96,195.36,393388,0
+RACE.US,D,20210301,000000,193,196.53,192.8,195.68,372559,0
+RACE.US,D,20210302,000000,194.74,196.02,193.31,194.46,193626,0
+RACE.US,D,20210303,000000,190.69,193.03,188.95,189.48,421830,0
+RACE.US,D,20210304,000000,187.51,189.11,183.22,185.86,690023,0
+RACE.US,D,20210305,000000,187.49,187.49,181.94,186.96,354160,0
+RACE.US,D,20210308,000000,186.24,189.96,185.79,186.59,260604,0
+RACE.US,D,20210309,000000,190.98,192.95,190.77,191.05,351397,0
+RACE.US,D,20210310,000000,192.44,192.44,189.83,189.86,280803,0
+RACE.US,D,20210311,000000,195.89,195.89,193.51,194.8,457161,0
+RACE.US,D,20210312,000000,191.91,194.15,190.81,193.81,143990,0
+RACE.US,D,20210315,000000,193.24,193.78,191.91,193.63,137494,0
+RACE.US,D,20210316,000000,195.2,195.31,192.5,194.6,346655,0
+RACE.US,D,20210317,000000,193.4,195.85,192.37,195.52,160320,0
+RACE.US,D,20210318,000000,192.27,193.62,191.47,192.65,304469,0
+RACE.US,D,20210319,000000,194.37,195.24,191.47,195.04,454066,0
+RACE.US,D,20210322,000000,199.74,207.26,199.23,205.93,665908,0
+RACE.US,D,20210323,000000,204.52,204.73,200.2,200.74,515707,0
+RACE.US,D,20210324,000000,199,200.22,197.23,198.3,370406,0
+RACE.US,D,20210325,000000,197.25,202.19,197.09,201.86,414335,0
+RACE.US,D,20210326,000000,201.03,202.7,199.47,202.17,657153,0
+RACE.US,D,20210329,000000,201.63,203.4,200.79,202.33,374405,0
+RACE.US,D,20210330,000000,201.39,206.81,201.19,206.63,530803,0
+RACE.US,D,20210331,000000,206.86,208.22,206.47,207.13,329260,0
+RACE.US,D,20210401,000000,207.83,209.21,205.44,205.91,492056,0
+RACE.US,D,20210405,000000,208.15,212.33,207.45,211.33,426245,0
+RACE.US,D,20210406,000000,206.83,208.26,206.19,207.05,263329,0
+RACE.US,D,20210407,000000,205.55,208.03,205.19,206.66,330178,0
+RACE.US,D,20210408,000000,206.49,207.8,205.86,207.03,238954,0
+RACE.US,D,20210409,000000,205.61,207.59,204.42,207.06,240715,0
+RACE.US,D,20210412,000000,207.03,210.25,206.1,209.81,455282,0
+RACE.US,D,20210413,000000,208.2,209.32,207.45,208.05,239230,0
+RACE.US,D,20210414,000000,209.48,209.48,204.74,205.3,886954,0
+RACE.US,D,20210415,000000,208.86,209.83,206.8,208.78,969597,0
+RACE.US,D,20210416,000000,208.78,210.46,208.4,209.83,200785,0
+RACE.US,D,20210419,000000,211.32,211.42,209.28,210.89,178537,0
+RACE.US,D,20210420,000000,207.71,208.71,206.14,208.56,296219,0
+RACE.US,D,20210421,000000,208.04,213.88,207.87,213.43,240801,0
+RACE.US,D,20210422,000000,213.01,213.05,210.86,211.77,242225,0
+RACE.US,D,20210423,000000,212.82,214.65,212.35,214.57,234774,0
+RACE.US,D,20210426,000000,215.61,216.88,214.7,216.71,267510,0
+RACE.US,D,20210427,000000,217.16,218.33,216.63,217.6,178704,0
+RACE.US,D,20210428,000000,216.21,217.59,215.67,216.24,144982,0
+RACE.US,D,20210429,000000,215.59,215.93,213.4,215.11,261798,0
+RACE.US,D,20210430,000000,214.06,214.49,211.7,212.07,132059,0
+RACE.US,D,20210503,000000,218.02,219.6,216.64,216.64,465236,0
+RACE.US,D,20210504,000000,207.51,208.16,199.61,201.73,1155452,0
+RACE.US,D,20210505,000000,204.46,204.46,201.81,202,306942,0
+RACE.US,D,20210506,000000,200.01,200.9,197.72,198.88,544011,0
+RACE.US,D,20210507,000000,197.67,200.42,196.77,199.26,391803,0
+RACE.US,D,20210510,000000,198.21,200.16,197.58,198.33,190887,0
+RACE.US,D,20210511,000000,195.54,197.6,194.58,196.66,196411,0
+RACE.US,D,20210512,000000,196.82,198.33,194.25,194.36,215251,0
+RACE.US,D,20210513,000000,196.61,197.28,194.14,196.02,153639,0
+RACE.US,D,20210514,000000,197.51,198.3,196.7,197.42,134040,0
+RACE.US,D,20210517,000000,198.35,200.48,198.02,200.41,132522,0
+RACE.US,D,20210518,000000,201.69,203.53,201.45,202.32,241550,0
+RACE.US,D,20210519,000000,199.45,201.77,199.3,201.5,168444,0
+RACE.US,D,20210520,000000,204.73,207.1,204.43,206.82,185667,0
+RACE.US,D,20210521,000000,209.77,210.5,208.97,209.93,232259,0
+RACE.US,D,20210524,000000,210.2,211.63,210.09,210.91,206999,0
+RACE.US,D,20210525,000000,210.94,212.5,210.61,211.7,207441,0
+RACE.US,D,20210526,000000,211.06,212.07,210.31,211.21,339590,0
+RACE.US,D,20210527,000000,210.55,212.37,208.63,208.7,312278,0
+RACE.US,D,20210528,000000,208.68,210.28,208.07,209.61,264386,0
+RACE.US,D,20210601,000000,211.89,211.9,209.71,211.39,262258,0
+RACE.US,D,20210602,000000,211.05,213.15,210.79,213.09,192997,0
+RACE.US,D,20210603,000000,213.09,214.92,212.46,214.1,269687,0
+RACE.US,D,20210604,000000,215.91,216.79,214.9,215.54,267200,0
+RACE.US,D,20210607,000000,217.46,218.7,217.1,218.02,245467,0
+RACE.US,D,20210608,000000,219.41,220.09,216.23,217.47,408143,0
+RACE.US,D,20210609,000000,213.38,215.43,210.87,210.87,316357,0
+RACE.US,D,20210610,000000,211.09,211.92,209.63,210.34,257159,0
+RACE.US,D,20210611,000000,209.7,210.04,208.66,210.01,133391,0
+RACE.US,D,20210614,000000,202.46,204.5,201.29,204.01,407792,0
+RACE.US,D,20210615,000000,202.98,203.54,201.88,203.24,501491,0
+RACE.US,D,20210616,000000,201.64,202.26,200.09,201.5,405688,0
+RACE.US,D,20210617,000000,196.37,200.99,196.11,199.68,624496,0
+RACE.US,D,20210618,000000,199.22,199.57,198.52,198.86,197518,0
+RACE.US,D,20210621,000000,200.27,201.88,199.76,200.93,254360,0
+RACE.US,D,20210622,000000,200.83,200.83,199.01,200.25,229680,0
+RACE.US,D,20210623,000000,199.84,199.84,198.4,198.88,232328,0
+RACE.US,D,20210624,000000,200.54,202.46,200.18,202.03,320151,0
+RACE.US,D,20210625,000000,202.79,203.64,201.3,202.96,354387,0
+RACE.US,D,20210628,000000,203.81,204.8,203.14,204.15,108695,0
+RACE.US,D,20210629,000000,205.71,206.17,204.87,205.59,150539,0
+RACE.US,D,20210630,000000,205.08,205.65,203.96,204.78,167783,0
+RACE.US,D,20210701,000000,203.55,203.79,201.8,202.3,156612,0
+RACE.US,D,20210702,000000,203.47,206.38,202.61,205.51,234510,0
+RACE.US,D,20210706,000000,205.51,205.73,203.78,204.59,241354,0
+RACE.US,D,20210707,000000,205.68,206.29,203.54,205.75,262133,0
+RACE.US,D,20210708,000000,203.57,205.98,202.54,204.39,243738,0
+RACE.US,D,20210709,000000,207.19,208.09,206.3,207.79,246226,0
+RACE.US,D,20210712,000000,209.32,209.32,207.9,208.29,166370,0
+RACE.US,D,20210713,000000,207.64,208.59,207.5,208.37,109228,0
+RACE.US,D,20210714,000000,208.71,209.48,208.44,209.02,198955,0
+RACE.US,D,20210715,000000,205.56,206.03,203.1,205.56,387017,0
+RACE.US,D,20210716,000000,205.83,209.92,204.75,205.61,232529,0
+RACE.US,D,20210719,000000,203.14,204.05,202,202.85,228793,0
+RACE.US,D,20210720,000000,201.23,202.99,200.68,202.88,177994,0
+RACE.US,D,20210721,000000,203.88,205.36,203.55,204.34,124541,0
+RACE.US,D,20210722,000000,205.47,205.93,204.34,205.93,160619,0
+RACE.US,D,20210723,000000,208.52,211.14,208.14,210.8,324658,0
+RACE.US,D,20210726,000000,209.86,210.73,209.6,210.68,198834,0
+RACE.US,D,20210727,000000,210.9,210.9,208.85,210.09,243654,0
+RACE.US,D,20210728,000000,209.35,211.49,208.87,210.93,226284,0
+RACE.US,D,20210729,000000,212.75,215.09,212.5,214.91,310601,0
+RACE.US,D,20210730,000000,216.66,218.1,216.47,216.94,536814,0
+RACE.US,D,20210802,000000,215.5,215.84,210.34,210.84,517873,0
+RACE.US,D,20210803,000000,210.34,210.67,206.75,210,482047,0
+RACE.US,D,20210804,000000,211.54,211.98,209.2,210.43,337789,0
+RACE.US,D,20210805,000000,215.21,218.18,214.81,218.07,337625,0
+RACE.US,D,20210806,000000,219.07,219.59,217.93,218.11,155316,0
+RACE.US,D,20210809,000000,219.64,221.56,219.57,220.75,223531,0
+RACE.US,D,20210810,000000,221.22,221.39,219.54,219.84,166202,0
+RACE.US,D,20210811,000000,222.16,222.89,221.19,222.66,140522,0
+RACE.US,D,20210812,000000,222.72,222.72,221.38,221.87,96001,0
+RACE.US,D,20210813,000000,224.24,226.08,224.2,224.49,225667,0
+RACE.US,D,20210816,000000,224.1,224.78,222.32,224.48,237181,0
+RACE.US,D,20210817,000000,221.46,221.88,217.24,217.9,504605,0
+RACE.US,D,20210818,000000,218.43,219.03,217,217,134032,0
+RACE.US,D,20210819,000000,210.67,212.73,210.48,211.85,168046,0
+RACE.US,D,20210820,000000,209.7,212.93,209.54,212.8,275678,0
+RACE.US,D,20210823,000000,212.53,215.98,212.28,215.8,265325,0
+RACE.US,D,20210824,000000,213.67,216.4,213.29,213.76,242035,0
+RACE.US,D,20210825,000000,215.2,217.42,214.97,216.64,157872,0
+RACE.US,D,20210826,000000,214.3,215.32,213.12,213.32,131922,0
+RACE.US,D,20210827,000000,213.3,216,213.3,214.99,99271,0
+RACE.US,D,20210830,000000,215.31,217.53,214.49,216.25,190496,0
+RACE.US,D,20210831,000000,215.57,216.32,214.44,216.06,133929,0
+RACE.US,D,20210901,000000,216.19,217.93,215.94,216.13,175543,0
+RACE.US,D,20210902,000000,218.6,219.28,217.69,218.17,171731,0
+RACE.US,D,20210903,000000,217.97,218.31,216.93,217.43,99699,0
+RACE.US,D,20210907,000000,219,219.32,217.48,219.17,226380,0
+RACE.US,D,20210908,000000,218.13,219.07,217.66,217.99,170398,0
+RACE.US,D,20210909,000000,222.16,222.2,218.03,218.2,499389,0
+RACE.US,D,20210910,000000,221.3,221.45,217.69,217.75,378204,0
+RACE.US,D,20210913,000000,219.28,219.28,215.62,217.94,289576,0
+RACE.US,D,20210914,000000,220.35,221.83,219.23,219.42,333216,0
+RACE.US,D,20210915,000000,220.27,220.63,217.77,220.11,379364,0
+RACE.US,D,20210916,000000,220.45,221.01,216.95,217.51,284671,0
+RACE.US,D,20210917,000000,217.16,217.17,214.27,215.06,195648,0
+RACE.US,D,20210920,000000,211.14,212.46,210.37,211.86,247702,0
+RACE.US,D,20210921,000000,213.46,214.25,212.7,213.39,298093,0
+RACE.US,D,20210922,000000,213.25,215.42,212.56,214.51,217656,0
+RACE.US,D,20210923,000000,215.85,216.55,214.55,215.78,132448,0
+RACE.US,D,20210924,000000,214.41,216.27,214.41,216.12,112319,0
+RACE.US,D,20210927,000000,214.52,216.25,213.04,215.21,246699,0
+RACE.US,D,20210928,000000,213.79,213.79,209.21,210.01,313611,0
+RACE.US,D,20210929,000000,211.11,211.15,208.01,208.09,156033,0
+RACE.US,D,20210930,000000,207,209.17,206.5,207.83,309271,0
+RACE.US,D,20211001,000000,208.54,209.17,206.31,207.9,120154,0
+RACE.US,D,20211004,000000,206.56,206.98,204.42,205.96,232265,0
+RACE.US,D,20211005,000000,205.44,209.99,205.06,208.42,228496,0
+RACE.US,D,20211006,000000,204.88,206.78,204.73,206.3,166916,0
+RACE.US,D,20211007,000000,208.18,211.16,208.05,209.92,218172,0
+RACE.US,D,20211008,000000,210.91,213.59,210.56,211.59,231173,0
+RACE.US,D,20211011,000000,212.04,215.82,211.24,213.83,411003,0
+RACE.US,D,20211012,000000,214.37,216.05,213.71,214.29,219280,0
+RACE.US,D,20211013,000000,215.68,215.68,212.53,212.73,475303,0
+RACE.US,D,20211014,000000,216.53,222.02,215.8,221.96,321723,0
+RACE.US,D,20211015,000000,221.36,223.05,220.72,223.04,276263,0
+RACE.US,D,20211018,000000,220.75,221.8,219.8,221.03,148784,0
+RACE.US,D,20211019,000000,222.36,224.42,222.08,223.3,266810,0
+RACE.US,D,20211020,000000,223.01,223.43,221.5,221.66,199507,0
+RACE.US,D,20211021,000000,222.66,224.31,222.29,223.22,115821,0
+RACE.US,D,20211022,000000,223.02,223.11,220.87,221.62,125554,0
+RACE.US,D,20211025,000000,225.96,231.34,225.02,229.59,400467,0
+RACE.US,D,20211026,000000,234.86,235.06,228.48,228.58,900183,0
+RACE.US,D,20211027,000000,229.22,231.39,228.58,230.01,286305,0
+RACE.US,D,20211028,000000,234.84,236.53,233.08,233.61,519300,0
+RACE.US,D,20211029,000000,233.71,236.07,233.57,235.71,879959,0
+RACE.US,D,20211101,000000,239.86,242.61,237.43,238.26,839850,0
+RACE.US,D,20211102,000000,238.58,247.47,237.91,247.28,605557,0
+RACE.US,D,20211103,000000,260.06,260.34,252.03,254.1,1123832,0
+RACE.US,D,20211104,000000,254.87,256.73,253.19,255.74,408344,0
+RACE.US,D,20211105,000000,264.58,265.03,259.91,260.9,632630,0
+RACE.US,D,20211108,000000,260.74,262.31,259.12,259.12,287574,0
+RACE.US,D,20211109,000000,259.27,259.39,254.7,255.09,384067,0
+RACE.US,D,20211110,000000,253.38,255.3,251.16,251.42,431177,0
+RACE.US,D,20211111,000000,254.56,256.85,253.49,256.51,355242,0
+RACE.US,D,20211112,000000,258.2,259.34,256.71,256.98,332179,0
+RACE.US,D,20211115,000000,258.59,258.68,256.69,257.25,140594,0
+RACE.US,D,20211116,000000,257.06,258.14,255.89,256.3,196760,0
+RACE.US,D,20211117,000000,261.89,266.84,260.66,264.64,857166,0
+RACE.US,D,20211118,000000,265.19,265.8,262.79,264.16,364976,0
+RACE.US,D,20211119,000000,267.14,270.22,266.49,269.64,459548,0
+RACE.US,D,20211122,000000,273.67,277.06,271.32,273.6,728991,0
+RACE.US,D,20211123,000000,269.71,270.12,263.33,265.31,519917,0
+RACE.US,D,20211124,000000,262.43,267.2,262.27,266.67,259491,0
+RACE.US,D,20211126,000000,262.91,264.25,259.62,261.09,275590,0
+RACE.US,D,20211129,000000,264.46,266.17,263.44,264.13,225880,0
+RACE.US,D,20211130,000000,264.78,266.01,258.11,258.85,383119,0
+RACE.US,D,20211201,000000,262.09,262.96,255.27,255.28,366334,0
+RACE.US,D,20211202,000000,258.79,262.12,258.62,260.86,467838,0
+RACE.US,D,20211203,000000,260.28,260.97,255.22,257.21,286333,0
+RACE.US,D,20211206,000000,257.29,259.71,255.29,256.94,369286,0
+RACE.US,D,20211207,000000,262.01,265.35,261.53,264.26,291872,0
+RACE.US,D,20211208,000000,266.07,266.76,262.45,265.42,289948,0
+RACE.US,D,20211209,000000,261.92,262.67,258.15,258.64,315611,0
+RACE.US,D,20211210,000000,258.2,259.89,257.25,259.69,416209,0
+RACE.US,D,20211213,000000,258.28,259.2,256.12,256.81,193840,0
+RACE.US,D,20211214,000000,254.68,255.16,250.34,251.75,452561,0
+RACE.US,D,20211215,000000,256.91,258.91,254.33,258.86,609580,0
+RACE.US,D,20211216,000000,257.53,258.44,254.43,255,303026,0
+RACE.US,D,20211217,000000,252.23,254.72,250.72,250.95,444736,0
+RACE.US,D,20211220,000000,248.9,249.51,246.16,248.06,523690,0
+RACE.US,D,20211221,000000,247.86,248.43,245.32,247.48,458957,0
+RACE.US,D,20211222,000000,245.77,250.1,245.5,249.15,244656,0
+RACE.US,D,20211223,000000,248.46,252.91,248.3,251.9,224663,0
+RACE.US,D,20211227,000000,253.11,256.97,252.71,256.55,170281,0
+RACE.US,D,20211228,000000,256.72,257.1,255.51,255.91,143158,0
+RACE.US,D,20211229,000000,254.92,256.5,253.66,256.21,120107,0
+RACE.US,D,20211230,000000,255.46,258.09,255.18,255.25,169210,0
+RACE.US,D,20211231,000000,255.06,258.82,255.06,257.22,133791,0
+RACE.US,D,20220103,000000,257.8,258.27,255.26,257.89,193843,0
+RACE.US,D,20220104,000000,260.17,270.27,260.17,267.53,696228,0
+RACE.US,D,20220105,000000,267.01,267.15,260.57,261.17,280464,0
+RACE.US,D,20220106,000000,260.87,261.42,257.4,259.97,303885,0
+RACE.US,D,20220107,000000,255.93,257.01,252.55,255.43,278269,0
+RACE.US,D,20220110,000000,250.48,253.01,247.63,252.65,590488,0
+RACE.US,D,20220111,000000,249.99,253.11,248.57,252.77,333260,0
+RACE.US,D,20220112,000000,255.08,257.9,254.68,256.82,242159,0
+RACE.US,D,20220113,000000,254.5,256.35,249.31,249.46,253466,0
+RACE.US,D,20220114,000000,244.88,245.73,241,243.88,348610,0
+RACE.US,D,20220118,000000,237.01,238.26,234.74,235.19,328127,0
+RACE.US,D,20220119,000000,239.76,240.62,236.45,237.61,451591,0
+RACE.US,D,20220120,000000,238.76,241.8,234.8,235.14,295347,0
+RACE.US,D,20220121,000000,232.74,234.32,230.46,230.88,393613,0
+RACE.US,D,20220124,000000,225.67,230.3,220.06,230.29,479150,0
+RACE.US,D,20220125,000000,224.05,227.94,222.79,225.26,387919,0
+RACE.US,D,20220126,000000,226.64,231.43,222.79,224.86,408644,0
+RACE.US,D,20220127,000000,224.09,224.2,219.18,219.76,402632,0
+RACE.US,D,20220128,000000,221.19,225.58,219.64,225.58,281937,0
+RACE.US,D,20220131,000000,224.13,230.69,223.84,229.54,823829,0
+RACE.US,D,20220201,000000,232.55,234.26,229.75,234.04,555030,0
+RACE.US,D,20220202,000000,235.54,237.59,233.92,236.94,555191,0
+RACE.US,D,20220203,000000,231.22,233.56,227.87,228.11,290466,0
+RACE.US,D,20220204,000000,226.34,230.11,225.25,228.71,269955,0
+RACE.US,D,20220207,000000,224.56,226.77,222.68,224.13,581273,0
+RACE.US,D,20220208,000000,219.98,226.63,218.72,225.69,582027,0
+RACE.US,D,20220209,000000,230.47,233.06,229.63,232.36,347508,0
+RACE.US,D,20220210,000000,223.71,228.01,222.85,223.12,446700,0
+RACE.US,D,20220211,000000,221.13,222.6,214.86,216.82,777880,0
+RACE.US,D,20220214,000000,216.38,218.53,215.19,216.86,436087,0
+RACE.US,D,20220215,000000,223.39,224.71,222.17,222.86,360098,0
+RACE.US,D,20220216,000000,222.16,223.38,219.77,222.69,243021,0
+RACE.US,D,20220217,000000,224.18,224.21,219.61,219.61,197762,0
+RACE.US,D,20220218,000000,219.86,220.76,217.81,219.02,257912,0
+RACE.US,D,20220222,000000,215.66,218.54,212.72,215.1,346321,0
+RACE.US,D,20220223,000000,219.67,220.08,213.74,213.97,303112,0
+RACE.US,D,20220224,000000,203.62,214.54,203.04,214.22,737371,0
+RACE.US,D,20220225,000000,210.89,214.13,209,212.1,463122,0
+RACE.US,D,20220228,000000,210.73,216.66,210.37,213.98,378790,0
+RACE.US,D,20220301,000000,213.57,214.04,206.35,207.19,359942,0
+RACE.US,D,20220302,000000,207.69,209.96,206.75,208.76,323309,0
+RACE.US,D,20220303,000000,209.78,210.08,202.14,202.48,343252,0
+RACE.US,D,20220304,000000,199.47,199.95,195.47,197.19,758476,0
+RACE.US,D,20220307,000000,194.08,194.69,180.22,182.12,947591,0
+RACE.US,D,20220308,000000,185.55,187.76,177.77,180.36,1007575,0
+RACE.US,D,20220309,000000,194.7,197.97,192.32,196.5,736421,0
+RACE.US,D,20220310,000000,192.6,193.32,188.6,191.77,662244,0
+RACE.US,D,20220311,000000,194.06,194.33,188.58,189.28,462334,0
+RACE.US,D,20220314,000000,193.29,195.79,191.05,191.74,426180,0
+RACE.US,D,20220315,000000,192.26,194.1,191.32,194,277508,0
+RACE.US,D,20220316,000000,200.08,207.77,200,207.61,635859,0
+RACE.US,D,20220317,000000,203.62,208.43,203.34,208.24,378533,0
+RACE.US,D,20220318,000000,203.56,209.22,203.54,208.32,361722,0
+RACE.US,D,20220321,000000,208.7,209.04,204.31,206.26,265086,0
+RACE.US,D,20220322,000000,209.81,213.62,209.81,211.08,625404,0
+RACE.US,D,20220323,000000,208.71,209.18,206.19,206.6,522156,0
+RACE.US,D,20220324,000000,208.61,212.47,207.32,211.81,324834,0
+RACE.US,D,20220325,000000,212.84,213.24,209.43,212.02,298502,0
+RACE.US,D,20220328,000000,213.67,215.69,211.89,213.12,387753,0
+RACE.US,D,20220329,000000,222.86,224.19,217.73,221.52,590180,0
+RACE.US,D,20220330,000000,221.02,223.02,218.61,219.83,364742,0
+RACE.US,D,20220331,000000,220.95,221.58,216.58,216.74,465722,0
+RACE.US,D,20220401,000000,219.07,220.45,217.01,219.72,266197,0
+RACE.US,D,20220404,000000,228.2,230.71,226.83,230,759338,0
+RACE.US,D,20220405,000000,227.43,228.86,223.26,224.39,623991,0
+RACE.US,D,20220406,000000,219.88,220.48,216.66,218.84,557223,0
+RACE.US,D,20220407,000000,219.99,220.93,215.56,220.03,461610,0
+RACE.US,D,20220408,000000,216.58,220.91,216.4,218.16,358638,0
+RACE.US,D,20220411,000000,217.89,221.92,217.23,219.4,598911,0
+RACE.US,D,20220412,000000,224.32,225.16,219.02,220.34,371713,0
+RACE.US,D,20220413,000000,216.87,222.58,216.76,222.09,236879,0
+RACE.US,D,20220414,000000,222.36,223.37,217.98,218.63,276976,0
+RACE.US,D,20220418,000000,218.63,221.24,217.65,219.14,191212,0
+RACE.US,D,20220419,000000,217.82,222.97,217.48,222.85,261458,0
+RACE.US,D,20220420,000000,223.35,224.16,221.34,221.64,208259,0
+RACE.US,D,20220421,000000,223.32,225.96,216.84,216.89,399548,0
+RACE.US,D,20220422,000000,214.26,215.4,210.31,210.46,400881,0
+RACE.US,D,20220425,000000,209.03,213.4,208.63,213.37,306243,0
+RACE.US,D,20220426,000000,211.44,211.68,204.55,205.79,528009,0
+RACE.US,D,20220427,000000,205.79,210.045,205.73,207.89,288792,0
+RACE.US,D,20220428,000000,210.68,215.42,208.8,214.04,256769,0
+RACE.US,D,20220429,000000,213.13,215.88,209.58,209.74,317850,0
+RACE.US,D,20220502,000000,209.5,211.08,206.82,210.56,281022,0
+RACE.US,D,20220503,000000,214.14,215.86,212.61,214.23,382896,0
+RACE.US,D,20220504,000000,208.78,212.45,202.95,211.75,1332304,0
+RACE.US,D,20220505,000000,206.4,206.4,199.45,202.06,565901,0
+RACE.US,D,20220506,000000,199.09,200.45,194.7,197.86,693694,0
+RACE.US,D,20220509,000000,192.91,194.11,190.35,190.56,597877,0
+RACE.US,D,20220510,000000,194.45,194.88,187.725,190.71,909725,0
+RACE.US,D,20220511,000000,190.12,195.13,188.33,188.5,519241,0
+RACE.US,D,20220512,000000,185.5,190.8,183.972,188.99,629046,0
+RACE.US,D,20220513,000000,191.03,196.22,190.2,193.91,494144,0
+RACE.US,D,20220516,000000,191.04,192.51,186.97,187.61,599742,0
+RACE.US,D,20220517,000000,191.6,193.36,190.18,192.37,808669,0
+RACE.US,D,20220518,000000,188.38,189,181.67,183.17,882308,0
+RACE.US,D,20220519,000000,183.5,190.02,183.18,188.44,666644,0
+RACE.US,D,20220520,000000,192.05,193.2,184.6301,189.48,643743,0
+RACE.US,D,20220523,000000,188.53,190.84,186.961,189.66,405536,0
+RACE.US,D,20220524,000000,190.33,191.28,188.61,190.52,302564,0
+RACE.US,D,20220525,000000,188.09,192.635,188.02,191.04,269066,0
+RACE.US,D,20220526,000000,192.12,198.14,192.12,197.02,417270,0
+RACE.US,D,20220527,000000,200.4,201.87,199.77,201.86,437837,0
+RACE.US,D,20220531,000000,195.78,196.7,193.2231,194.97,461354,0
+RACE.US,D,20220601,000000,192.01,192.9,187.76,189.17,558454,0
+RACE.US,D,20220602,000000,190.9,198,190.7756,197.88,404449,0
+RACE.US,D,20220603,000000,192.61,193.95,189.435,189.71,535700,0
+RACE.US,D,20220606,000000,192.6,194.25,191.46,193.27,279685,0
+RACE.US,D,20220607,000000,189.4,191.41,187.92,191.16,336995,0
+RACE.US,D,20220608,000000,191.56,194.84,190.76,191.87,499527,0
+RACE.US,D,20220609,000000,189.31,194.43,186.95,187.45,614720,0
+RACE.US,D,20220610,000000,182.79,183.68,180.67,181.82,416837,0
+RACE.US,D,20220613,000000,174.12,175.44,171.21,171.51,659771,0
+RACE.US,D,20220614,000000,171.43,172.22,167.45,168.75,640909,0
+RACE.US,D,20220615,000000,172.81,178.57,172.43,176.87,682213,0
+RACE.US,D,20220616,000000,176.9,180.025,172.72,174.06,802305,0
+RACE.US,D,20220617,000000,175.88,177.35,173.241,176.03,788745,0
+RACE.US,D,20220621,000000,183.5,185.49,182.91,184.43,621215,0
+RACE.US,D,20220622,000000,181.36,185.54,181.02,183.75,609010,0
+RACE.US,D,20220623,000000,183.84,186.12,182.82,185.61,375848,0
+RACE.US,D,20220624,000000,186.76,192.06,186.5,191.94,367387,0
+RACE.US,D,20220627,000000,188.92,189.48,186.35,186.46,458525,0
+RACE.US,D,20220628,000000,188.34,189.96,184.99,185.07,342058,0
+RACE.US,D,20220629,000000,182.92,185.445,182.04,184.8,456741,0
+RACE.US,D,20220630,000000,181.34,185.41,179.27,183.48,449880,0
+RACE.US,D,20220701,000000,183.12,187.97,182.82,187.94,338259,0
+RACE.US,D,20220705,000000,185.46,190.12,184.86,189.98,300725,0
+RACE.US,D,20220706,000000,188.81,190.49,186.24,189.81,267155,0
+RACE.US,D,20220707,000000,190.84,192.75,190.74,192.57,235218,0
+RACE.US,D,20220708,000000,191.46,194.98,191.46,193.63,240693,0
+RACE.US,D,20220711,000000,192.77,193.84,190.47,190.68,427357,0
+RACE.US,D,20220712,000000,191.64,192.45,188.68,188.86,446747,0
+RACE.US,D,20220713,000000,187.04,192,186.58,191.12,263798,0
+RACE.US,D,20220714,000000,188.97,190.31,185.3175,188.75,466058,0
+RACE.US,D,20220715,000000,191.39,195.55,190.72,193.47,469477,0
+RACE.US,D,20220718,000000,198.98,199.62,195.0201,195.08,547661,0
+RACE.US,D,20220719,000000,200.22,201.6,198.81,198.98,537568,0
+RACE.US,D,20220720,000000,195.85,198.095,194.35,195.59,421319,0
+RACE.US,D,20220721,000000,198.18,202.2,198.18,202.04,361160,0
+RACE.US,D,20220722,000000,202.62,204.4199,200.04,200.43,207772,0
+RACE.US,D,20220725,000000,203.3,203.61,201,201.61,265008,0
+RACE.US,D,20220726,000000,197.86,198.16,194.86,195.65,261437,0
+RACE.US,D,20220727,000000,198.25,201.19,197.05,200.73,368497,0
+RACE.US,D,20220728,000000,205.02,208.718,203.7,207.49,420305,0
+RACE.US,D,20220729,000000,209.4,211.25,208.44,211.23,337618,0
+RACE.US,D,20220801,000000,213.89,214.54,211.73,213.21,380093,0
+RACE.US,D,20220802,000000,211.38,214.44,210.5476,211.04,422205,0
+RACE.US,D,20220803,000000,211.84,216.025,211.01,215.7,349063,0
+RACE.US,D,20220804,000000,215.78,217.47,214.2,216,276416,0
+RACE.US,D,20220805,000000,212.15,213.84,210.7,211.94,310627,0
+RACE.US,D,20220808,000000,213.3,215.4033,212.925,213.56,212811,0
+RACE.US,D,20220809,000000,212.79,212.83,210,210.47,246098,0
+RACE.US,D,20220810,000000,215.85,216.84,214.06,215,181307,0
+RACE.US,D,20220811,000000,216.62,216.78,214.4,215.27,299880,0
+RACE.US,D,20220812,000000,214.72,215.83,214.01,215.81,176776,0
+RACE.US,D,20220815,000000,214.54,215.39,213.53,214.66,96468,0
+RACE.US,D,20220816,000000,209.95,212.8,209.53,212.16,288296,0
+RACE.US,D,20220817,000000,210.84,213.36,209.35,211.38,221173,0
+RACE.US,D,20220818,000000,211.08,212.38,209.53,212.37,252753,0
+RACE.US,D,20220819,000000,208.74,208.86,205.57,207.04,220149,0
+RACE.US,D,20220822,000000,202.5,203.58,199.695,200.56,473421,0
+RACE.US,D,20220823,000000,201.48,204.53,201.48,201.9,211759,0
+RACE.US,D,20220824,000000,201.48,205.21,201.24,203.6,173750,0
+RACE.US,D,20220825,000000,204.56,207.09,203.95,206.92,202812,0
+RACE.US,D,20220826,000000,204.5,205.41,197.75,197.79,279488,0
+RACE.US,D,20220829,000000,198.37,200.16,198.08,198.99,271326,0
+RACE.US,D,20220830,000000,199.25,199.98,194.55,195.43,375863,0
+RACE.US,D,20220831,000000,195.64,196.32,193.8,194.66,325823,0
+RACE.US,D,20220901,000000,192.5,194.05,190.08,193.85,308647,0
+RACE.US,D,20220902,000000,196.02,198.17,190.39,191.18,334878,0
+RACE.US,D,20220906,000000,188.71,191.12,187.17,190.35,444751,0
+RACE.US,D,20220907,000000,192.24,195.42,191.88,195.27,156592,0
+RACE.US,D,20220908,000000,190.3,194,189.3,193.71,245902,0
+RACE.US,D,20220909,000000,197.18,197.82,195.57,195.8,266507,0
+RACE.US,D,20220912,000000,200.48,202.81,200.48,201.97,321125,0
+RACE.US,D,20220913,000000,197.72,198.43,195.03,195.52,339273,0
+RACE.US,D,20220914,000000,198.8,201.08,197.98,199.62,437736,0
+RACE.US,D,20220915,000000,198.44,201.36,196.47,196.64,290818,0
+RACE.US,D,20220916,000000,196.38,197.44,195.24,196.9,355542,0
+RACE.US,D,20220919,000000,194.71,198.53,194.71,198.44,183248,0
+RACE.US,D,20220920,000000,194.7,194.96,191.98,194,578693,0
+RACE.US,D,20220921,000000,192.78,196.74,192.1,192.48,421299,0
+RACE.US,D,20220922,000000,191.34,191.58,187.85,189.13,527210,0
+RACE.US,D,20220923,000000,186.55,186.63,183.63,186.25,577146,0
+RACE.US,D,20220926,000000,187.28,190.31,185.74,186.43,275190,0
+RACE.US,D,20220927,000000,190.2,191.12,186.53,189.19,413859,0
+RACE.US,D,20220928,000000,187.18,191.79,185.42,191.23,433223,0
+RACE.US,D,20220929,000000,185.64,186.91,183.15,186.42,444637,0
+RACE.US,D,20220930,000000,184.85,188.23,184.57,185,282575,0
+RACE.US,D,20221003,000000,183.86,187.76,182.79,186.7,412911,0
+RACE.US,D,20221004,000000,192.53,196.05,192.53,193.78,509600,0
+RACE.US,D,20221005,000000,189.41,194.65,187.43,193.52,361240,0
+RACE.US,D,20221006,000000,190.74,192.24,189.211,190.88,332688,0
+RACE.US,D,20221007,000000,187.44,187.57,184.7,185,340508,0
+RACE.US,D,20221010,000000,184.58,184.85,181.02,182.11,493543,0
+RACE.US,D,20221011,000000,183.35,186,182,183.15,322013,0
+RACE.US,D,20221012,000000,183,184.31,182,182.5,319567,0
+RACE.US,D,20221013,000000,178,184,176.82,183.45,463097,0
+RACE.US,D,20221014,000000,185.58,186.27,180.57,180.63,388203,0
+RACE.US,D,20221017,000000,186.72,189.09,185.9,188.59,308494,0
+RACE.US,D,20221018,000000,192.74,193.48,189.89,191.02,264302,0
+RACE.US,D,20221019,000000,189.12,189.71,186.1,187.57,179091,0
+RACE.US,D,20221020,000000,187.57,189.67,185.57,186.66,260608,0
+RACE.US,D,20221021,000000,184.9,188.69,184.15,188.37,285816,0
+RACE.US,D,20221024,000000,189.5,192.78,189.41,191.73,399656,0
+RACE.US,D,20221025,000000,194.14,198.8925,194.07,196.51,352680,0
+RACE.US,D,20221026,000000,195.6,199.44,195.36,197.18,257444,0
+RACE.US,D,20221027,000000,198.76,199.205,196.08,196.29,261208,0
+RACE.US,D,20221028,000000,196.62,199.17,195.82,198.65,356648,0
+RACE.US,D,20221031,000000,196.74,198.1,195.27,196.77,277854,0
+RACE.US,D,20221101,000000,200.86,201.72,195.6,196.96,299167,0
+RACE.US,D,20221102,000000,192.9,197.635,190.2894,191.59,595192,0
+RACE.US,D,20221103,000000,189.16,193.78,188.93,192.52,528181,0
+RACE.US,D,20221104,000000,201.69,203,197.22,199.2,565414,0
+RACE.US,D,20221107,000000,200.42,201,198.645,199.89,298693,0
+RACE.US,D,20221108,000000,202.18,206.36,201.96,204.3,385933,0
+RACE.US,D,20221109,000000,202.24,205.12,201.25,201.49,261326,0
+RACE.US,D,20221110,000000,211.88,214.23,210.8224,212.8,445961,0
+RACE.US,D,20221111,000000,215,218.54,214.41,216.86,439650,0
+RACE.US,D,20221114,000000,215.9,216.59,212.76,212.76,341892,0
+RACE.US,D,20221115,000000,215.94,216.89,212.58,215.44,289817,0
+RACE.US,D,20221116,000000,214.4,215.16,213.3,213.94,194146,0
+RACE.US,D,20221117,000000,211.1,213.8025,210.95,213.55,347902,0
+RACE.US,D,20221118,000000,214.43,216.43,213.6,216.33,143507,0
+RACE.US,D,20221121,000000,214.86,216,213.935,214.12,181731,0
+RACE.US,D,20221122,000000,214.91,217.02,214.485,216.36,162567,0
+RACE.US,D,20221123,000000,216.61,218.495,216.45,217.59,213219,0
+RACE.US,D,20221125,000000,217.58,218.9,217.56,218.14,70239,0
+RACE.US,D,20221128,000000,218.97,219.89,215.83,215.95,203573,0
+RACE.US,D,20221129,000000,215.55,217.12,215.075,215.22,223485,0
+RACE.US,D,20221130,000000,219.65,223.05,218.08,223.05,282572,0
+RACE.US,D,20221201,000000,226.18,228.4,224.94,228.08,299276,0
+RACE.US,D,20221202,000000,224.64,226.68,223.41,226.58,353796,0
+RACE.US,D,20221205,000000,226.92,227.04,223.68,223.68,372259,0
+RACE.US,D,20221206,000000,223.49,223.83,218.95,221.1,301270,0
+RACE.US,D,20221207,000000,220.99,222.72,219.77,220.08,194842,0
+RACE.US,D,20221208,000000,219.63,220.69,218.7,220.33,228792,0
+RACE.US,D,20221209,000000,219.98,221.54,219.42,220.72,150145,0
+RACE.US,D,20221212,000000,222.29,222.765,221,222.53,146964,0
+RACE.US,D,20221213,000000,229.22,230.172,222.93,225.49,343295,0
+RACE.US,D,20221214,000000,225.92,227.32,224.11,225.18,205327,0
+RACE.US,D,20221215,000000,224.03,224.58,221.16,222.4,221635,0
+RACE.US,D,20221216,000000,221.05,222.33,218.11,218.11,155983,0
+RACE.US,D,20221219,000000,218.38,218.38,216.08,216.13,192705,0
+RACE.US,D,20221220,000000,213.45,214.98,213.21,214.09,208835,0
+RACE.US,D,20221221,000000,213.78,215.02,213.54,213.9,335031,0
+RACE.US,D,20221222,000000,213.2,213.36,210.35,212.56,180640,0
+RACE.US,D,20221223,000000,210.8,212.31,209.88,211.01,221986,0
+RACE.US,D,20221227,000000,211.8,212.97,210.3,212,190278,0
+RACE.US,D,20221228,000000,212,213.24,210.035,210.25,163221,0
+RACE.US,D,20221229,000000,213.79,216.9285,213.7,216.59,189270,0
+RACE.US,D,20221230,000000,215.54,216.29,212.805,214.22,141175,0
+RACE.US,D,20230103,000000,216.66,218.76,213.97,215.37,316417,0
+RACE.US,D,20230104,000000,219.2,219.67,216.61,219.67,354740,0
+RACE.US,D,20230105,000000,217.25,218.45,215.77,216.08,205865,0
+RACE.US,D,20230106,000000,216.84,224.805,216.2,224.08,212888,0
+RACE.US,D,20230109,000000,230,232.75,228.77,228.77,564721,0
+RACE.US,D,20230110,000000,230.1,232.13,229.26,231.95,297697,0
+RACE.US,D,20230111,000000,232.96,234.88,232.44,233.71,332667,0
+RACE.US,D,20230112,000000,234.12,237.1,232.67,235.84,329921,0
+RACE.US,D,20230113,000000,234.78,236.45,234.61,235.92,186410,0
+RACE.US,D,20230117,000000,237.36,239.796,237.36,237.86,340249,0
+RACE.US,D,20230118,000000,241.94,242.64,239.71,239.71,566282,0
+RACE.US,D,20230119,000000,239.45,240,236.67,237.99,605164,0
+RACE.US,D,20230120,000000,240.2,242.5,239.52,242.38,311844,0
+RACE.US,D,20230123,000000,241.95,245.28,241.66,243.64,373090,0
+RACE.US,D,20230124,000000,242.7,244.435,241.81,244.04,283729,0
+RACE.US,D,20230125,000000,242.76,245.78,242.36,245.58,275225,0
+RACE.US,D,20230126,000000,246.76,248.5033,246.3,247.77,362527,0
+RACE.US,D,20230127,000000,248.82,256.0816,248.82,253.72,802881,0
+RACE.US,D,20230130,000000,253.75,255.06,250.6,251.25,481326,0
+RACE.US,D,20230131,000000,246.6,251.59,246.51,251.31,708699,0
+RACE.US,D,20230201,000000,249.81,256.46,249.23,253.32,786090,0
+RACE.US,D,20230202,000000,265.2,270.35,262.61,265.48,1191522,0
+RACE.US,D,20230203,000000,260.45,264,259.7,260.04,776288,0
+RACE.US,D,20230206,000000,260.4,263.01,258.96,261.31,395256,0
+RACE.US,D,20230207,000000,262.51,267.25,262.2775,266.91,464879,0
+RACE.US,D,20230208,000000,266.46,267.84,265.15,266.56,445386,0
+RACE.US,D,20230209,000000,269.58,270.12,265.07,266.31,306747,0
+RACE.US,D,20230210,000000,258.3,260.13,256.92,259.68,564682,0
+RACE.US,D,20230213,000000,261.61,264.9,261.16,263.44,231954,0
+RACE.US,D,20230214,000000,261.25,266.2,260.98,265.61,198152,0
+RACE.US,D,20230215,000000,263.99,267.305,263.99,267.23,282688,0
+RACE.US,D,20230216,000000,265.31,268.705,264.135,265.88,217459,0
+RACE.US,D,20230217,000000,264.89,267.59,264.36,266.88,251932,0
+RACE.US,D,20230221,000000,263.04,263.62,261.78,262.8,331820,0
+RACE.US,D,20230222,000000,261.81,262.285,259.57,260.6,286922,0
+RACE.US,D,20230223,000000,263.96,264.62,261.26,262.15,257958,0
+RACE.US,D,20230224,000000,257.7,260.02,257.08,259.11,246197,0
+RACE.US,D,20230227,000000,260.88,262.6,260.52,261.36,195667,0
+RACE.US,D,20230228,000000,259.72,262.09,258.885,260.37,351656,0
+RACE.US,D,20230301,000000,265.7,265.8,262.14,262.72,203333,0
+RACE.US,D,20230302,000000,262.32,265.05,261.5,264.58,203532,0
+RACE.US,D,20230303,000000,271.9,273.145,270.535,271.45,494889,0
+RACE.US,D,20230306,000000,273.5,273.84,269.93,270.36,752102,0
+RACE.US,D,20230307,000000,273.54,274.08,268.14,268.67,269532,0
+RACE.US,D,20230308,000000,268.57,270.7599,267.33,269.66,164969,0
+RACE.US,D,20230309,000000,268.15,268.77,263.13,264.68,242317,0
+RACE.US,D,20230310,000000,265.77,265.77,259.35,261.23,476420,0
+RACE.US,D,20230313,000000,258.2,261.65,257.82,260.06,310483,0
+RACE.US,D,20230314,000000,262.56,263.79,260.58,262.9,419836,0
+RACE.US,D,20230315,000000,254.29,257,252.17,256.29,405897,0
+RACE.US,D,20230316,000000,256.32,265.31,256.32,264.36,417371,0
+RACE.US,D,20230317,000000,258.34,260.36,256.98,259.2,354461,0
+RACE.US,D,20230320,000000,262.74,263.74,260.64,262.48,262439,0
+RACE.US,D,20230321,000000,265.7,267.3,265.22,266.64,262062,0
+RACE.US,D,20230322,000000,269.06,271,265.17,265.17,284167,0
+RACE.US,D,20230323,000000,269.04,270.72,264.2231,266.12,327289,0
+RACE.US,D,20230324,000000,264.23,265.715,261.26,265.37,326803,0
+RACE.US,D,20230327,000000,268.2,268.63,265.45,266.17,237063,0
+RACE.US,D,20230328,000000,266.81,266.95,264.9,266.31,200546,0
+RACE.US,D,20230329,000000,269.79,270.24,267.96,268.87,186101,0
+RACE.US,D,20230330,000000,269.28,270,267.8,268.9,251420,0
+RACE.US,D,20230331,000000,270.72,272.11,270.19,270.94,237301,0
+RACE.US,D,20230403,000000,270.2,271.52,268.8,270.94,186353,0
+RACE.US,D,20230404,000000,273.38,273.66,270.205,270.83,194449,0
+RACE.US,D,20230405,000000,274.99,275.28,269.5,270.55,364833,0
+RACE.US,D,20230406,000000,269.5,273.72,269.5,271.94,402670,0
+RACE.US,D,20230410,000000,270.08,273.299,270.0769,272.99,202380,0
+RACE.US,D,20230411,000000,274.26,275.63,273.5,274.22,227469,0
+RACE.US,D,20230412,000000,277.38,278.195,275.935,276.63,294202,0
+RACE.US,D,20230413,000000,283,284.86,279.72,282.94,679817,0
+RACE.US,D,20230414,000000,284.94,286.61,284.35,285.53,462004,0
+RACE.US,D,20230417,000000,280.62,281.3999,277.92,281.04,337551,0
+RACE.US,D,20230418,000000,280.14,281.64,278.9255,280.6,309429,0
+RACE.US,D,20230419,000000,279.96,280.19,278.22,278.63,271918,0
+RACE.US,D,20230420,000000,273.2,276.66,272.7,276,428850,0
+RACE.US,D,20230421,000000,276.81,278.775,274.78,278.03,324276,0
+RACE.US,D,20230424,000000,278.84,280.6443,278.84,280.19,315999,0
+RACE.US,D,20230425,000000,279.96,280.18,277.14,277.21,249792,0
+RACE.US,D,20230426,000000,278.22,279.24,274.63,275.41,325077,0
+RACE.US,D,20230427,000000,276.38,278.87,275.3,278.24,466282,0
+RACE.US,D,20230428,000000,275.26,278.965,274.62,278.64,383510,0
+RACE.US,D,20230501,000000,279.58,280.215,278.66,279.14,162976,0
+RACE.US,D,20230502,000000,274.26,276.32,273.39,275.78,298341,0
+RACE.US,D,20230503,000000,278.79,281.51,277.46,277.64,330144,0
+RACE.US,D,20230504,000000,290.16,293.64,288.74,291.79,946905,0
+RACE.US,D,20230505,000000,295.608,297.74,294.6,296.81,465055,0
+RACE.US,D,20230508,000000,297.74,297.816,295.66,296.97,297102,0
+RACE.US,D,20230509,000000,295.26,296.55,294.07,294.19,378860,0
+RACE.US,D,20230510,000000,294.2,295.085,290.71,292.18,438204,0
+RACE.US,D,20230511,000000,294.35,294.65,292.62,293.61,333052,0
+RACE.US,D,20230512,000000,296.87,297.06,294.26,296.27,393848,0
+RACE.US,D,20230515,000000,295.8,296.28,292.59,293,315969,0
+RACE.US,D,20230516,000000,295.34,295.74,292.41,292.6,316864,0
+RACE.US,D,20230517,000000,294.32,294.42,292.81,293.33,246200,0
+RACE.US,D,20230518,000000,295.82,296.28,293.6,295.16,365370,0
+RACE.US,D,20230519,000000,298.48,299.22,297.15,298.24,391654,0
+RACE.US,D,20230522,000000,298.62,302.855,298.4,301.53,236831,0
+RACE.US,D,20230523,000000,292.76,292.76,288.36,289.9,540968,0
+RACE.US,D,20230524,000000,286.26,287.46,283.965,286.96,445065,0
+RACE.US,D,20230525,000000,286.49,287.44,285.31,286.6,228337,0
+RACE.US,D,20230526,000000,288.36,291.58,288.18,290.76,221861,0
+RACE.US,D,20230530,000000,292.18,292.18,287.23,287.36,405161,0
+RACE.US,D,20230531,000000,288.18,288.43,283.2,286.67,482153,0
+RACE.US,D,20230601,000000,288.87,293.19,288.12,293.09,269516,0
+RACE.US,D,20230602,000000,298.3,300.29,297.58,298.6,364506,0
+RACE.US,D,20230605,000000,298.19,298.19,295.88,296.43,168287,0
+RACE.US,D,20230606,000000,296.93,297.825,295.92,297.12,312263,0
+RACE.US,D,20230607,000000,295.66,298.135,294.11,294.53,315068,0
+RACE.US,D,20230608,000000,296.6,299.01,296.6,298.24,289281,0
+RACE.US,D,20230609,000000,297.4,298.895,296.625,297.8,263164,0
+RACE.US,D,20230612,000000,300.54,301.84,299.1,300.58,275048,0
+RACE.US,D,20230613,000000,301.27,302.56,299.94,300.11,359390,0
+RACE.US,D,20230614,000000,304.72,305.22,300.72,302.79,418146,0
+RACE.US,D,20230615,000000,305.46,306.73,303.66,306.11,657560,0
+RACE.US,D,20230616,000000,308.71,309.29,306.62,308.02,294925,0
+RACE.US,D,20230620,000000,306.7,308.06,305.29,306.16,355775,0
+RACE.US,D,20230621,000000,307.11,309.12,305.54,308.3,400242,0
+RACE.US,D,20230622,000000,306.46,308.94,306,307.29,268096,0
+RACE.US,D,20230623,000000,306.16,309.01,305.88,307.52,426782,0
+RACE.US,D,20230626,000000,307.5,308.75,305.85,306.49,145050,0
+RACE.US,D,20230627,000000,309.25,314.4699,309.12,314.09,240919,0
+RACE.US,D,20230628,000000,315.34,318.01,315.34,317.96,334597,0
+RACE.US,D,20230629,000000,318.36,322.72,318.25,320.67,472056,0
+RACE.US,D,20230630,000000,324.84,327.07,323.88,325.21,521818,0
+RACE.US,D,20230703,000000,325.52,326.02,323.1,325.87,224433,0
+RACE.US,D,20230705,000000,321.6,322.8,319.63,320.01,395065,0
+RACE.US,D,20230706,000000,312.89,314.76,311.2,313.53,451141,0
+RACE.US,D,20230707,000000,314.64,317.56,312.78,314.49,332124,0
+RACE.US,D,20230710,000000,314.25,318.8,314,318.29,338511,0
+RACE.US,D,20230711,000000,319,320.33,317.365,318.39,378129,0
+RACE.US,D,20230712,000000,320.19,323.04,318.99,322.68,443838,0
+RACE.US,D,20230713,000000,325.84,326.1187,323,323.36,375241,0
+RACE.US,D,20230714,000000,326.89,329.5,326.58,328.78,334276,0
+RACE.US,D,20230717,000000,328.49,329.88,327.62,328.71,339479,0
+RACE.US,D,20230718,000000,326.22,326.75,323.53,326.32,258658,0
+RACE.US,D,20230719,000000,323.31,324.41,320.58,321.09,362207,0
+RACE.US,D,20230720,000000,320.28,320.71,317.515,318.66,399732,0
+RACE.US,D,20230721,000000,321.01,321.01,317.93,318.01,281183,0
+RACE.US,D,20230724,000000,317.38,318.66,316.441,317.16,213656,0
+RACE.US,D,20230725,000000,314.43,317.3304,313.86,316.11,269284,0
+RACE.US,D,20230726,000000,314.34,318.63,314.02,317.35,171595,0
+RACE.US,D,20230727,000000,321.4,322.08,316.45,317.27,319044,0
+RACE.US,D,20230728,000000,321.71,323.61,321.15,321.82,298150,0
+RACE.US,D,20230731,000000,322.5,322.5,319.34,320.39,265032,0
+RACE.US,D,20230801,000000,317,319.54,316.57,317.62,341518,0
+RACE.US,D,20230802,000000,311.9,322.16,311.76,313.56,546115,0
+RACE.US,D,20230803,000000,312,316.32,311.76,314.16,313575,0
+RACE.US,D,20230804,000000,315.43,316.09,311.25,311.45,246923,0
+RACE.US,D,20230807,000000,312.44,312.78,308.86,312.24,227571,0
+RACE.US,D,20230808,000000,308.7,310.98,307.19,310.98,316554,0
+RACE.US,D,20230809,000000,313.78,314.28,309.565,311.61,257797,0
+RACE.US,D,20230810,000000,316.23,318.65,313.615,314.76,350040,0
+RACE.US,D,20230811,000000,313.15,313.5,310.94,311.19,270513,0
+RACE.US,D,20230814,000000,310.22,316.3036,310.22,315.57,204242,0
+RACE.US,D,20230815,000000,314.53,316.7,314.3501,315.74,183429,0
+RACE.US,D,20230816,000000,315.12,317.16,313.15,313.34,188125,0
+RACE.US,D,20230817,000000,312.2,312.2,305.96,306.02,321787,0
+RACE.US,D,20230818,000000,303.49,307.09,301.75,305.75,398127,0
+RACE.US,D,20230821,000000,312.18,312.87,309.67,311.97,137193,0
+RACE.US,D,20230822,000000,312.13,313.2,310.05,310.56,194744,0
+RACE.US,D,20230823,000000,309.3,313.83,308.8824,312.79,135373,0
+RACE.US,D,20230824,000000,312.6,312.85,307.33,307.53,162669,0
+RACE.US,D,20230825,000000,311.3,312.57,307.38,311.26,193624,0
+RACE.US,D,20230828,000000,312.15,313.59,311.64,313.31,137180,0
+RACE.US,D,20230829,000000,312.05,320.64,312.05,320.59,286274,0
+RACE.US,D,20230830,000000,319.74,322.68,319.74,320.29,202386,0
+RACE.US,D,20230831,000000,319.5,321,317.28,317.74,207415,0
+RACE.US,D,20230901,000000,312.75,312.75,305.78,308.32,579183,0
+RACE.US,D,20230905,000000,307.3,307.3,304.07,305.17,264973,0
+RACE.US,D,20230906,000000,303,303.9,300.19,302.51,375957,0
+RACE.US,D,20230907,000000,298.75,299.76,296.62,298.79,548751,0
+RACE.US,D,20230908,000000,299.11,300.6,296.69,297.19,286180,0
+RACE.US,D,20230911,000000,298.65,302.99,297.41,302.68,249939,0
+RACE.US,D,20230912,000000,299.23,302,297.8,298.12,215811,0
+RACE.US,D,20230913,000000,298.44,299.62,297.12,299.05,229196,0
+RACE.US,D,20230914,000000,299.55,303.17,298.61,302.67,204392,0
+RACE.US,D,20230915,000000,303.94,306.12,300.89,300.96,389796,0
+RACE.US,D,20230918,000000,300,300.57,297.49,299.68,161373,0
+RACE.US,D,20230919,000000,300.78,301.8269,299,299.11,201012,0
+RACE.US,D,20230920,000000,304.93,307.9166,302.79,302.91,235543,0
+RACE.US,D,20230921,000000,296.74,296.89,291.46,291.57,400897,0
+RACE.US,D,20230922,000000,290.52,292.35,288.25,288.25,232987,0
+RACE.US,D,20230925,000000,287.1,289.25,285.78,288.11,206241,0
+RACE.US,D,20230926,000000,287.69,289.015,285.5901,285.74,221499,0
+RACE.US,D,20230927,000000,289.32,290.26,285.02,287.61,297961,0
+RACE.US,D,20230928,000000,290.92,295.12,289.92,294.44,265628,0
+RACE.US,D,20230929,000000,298.84,300.22,293.59,295.54,253622,0
+RACE.US,D,20231002,000000,295.76,297.48,295.005,296.59,248107,0
+RACE.US,D,20231003,000000,295.56,297.2375,293.49,294.55,234483,0
+RACE.US,D,20231004,000000,295.83,299.59,294.42,299.59,161980,0
+RACE.US,D,20231005,000000,300.45,301.2,297.075,299.95,226806,0
+RACE.US,D,20231006,000000,299.97,305.41,297.65,305.4,257408,0
+RACE.US,D,20231009,000000,300.02,301.45,297.9,300.51,187739,0
+RACE.US,D,20231010,000000,307.03,309.22,304.55,305.21,385901,0
+RACE.US,D,20231011,000000,312.66,313.06,307.915,309.82,353932,0
+RACE.US,D,20231012,000000,313.06,313.4,307.43,309.07,281875,0
+RACE.US,D,20231013,000000,314.04,314.52,311.73,312.02,693708,0
+RACE.US,D,20231016,000000,312.02,317.09,311.91,315.04,415394,0
+RACE.US,D,20231017,000000,308.32,312.34,307.56,309.57,326745,0
+RACE.US,D,20231018,000000,306.18,307.21,303.16,303.49,290307,0
+RACE.US,D,20231019,000000,302.16,303.92,300.11,301.39,503945,0
+RACE.US,D,20231020,000000,301.93,303.25,300.65,301.7,334699,0
+RACE.US,D,20231023,000000,300.7,305.94,300.11,303.36,337352,0
+RACE.US,D,20231024,000000,300.75,302.64,300.75,300.9,365344,0
+RACE.US,D,20231025,000000,300,301.34,297.72,299.31,314846,0
+RACE.US,D,20231026,000000,299.22,300.018,296.34,297.11,302437,0
+RACE.US,D,20231027,000000,301.2,301.82,297.36,298.24,571785,0
+RACE.US,D,20231030,000000,300.34,301.98,298.53,299.39,492228,0
+RACE.US,D,20231031,000000,300.25,303.6,300,301.64,562040,0
+RACE.US,D,20231101,000000,302.04,305.66,301.68,304.98,543496,0
+RACE.US,D,20231102,000000,319,325.35,315.54,323.42,618931,0
+RACE.US,D,20231103,000000,329.4,331.9999,328.495,331.41,493217,0
+RACE.US,D,20231106,000000,333.31,336.9,331.81,333.5,468001,0
+RACE.US,D,20231107,000000,332.33,333.44,330.7,333.37,318005,0
+RACE.US,D,20231108,000000,338.63,340.31,334.37,337.22,349667,0
+RACE.US,D,20231109,000000,338.88,340.02,335.2,335.89,245656,0
+RACE.US,D,20231110,000000,336.45,340.004,334.23,339.56,207863,0
+RACE.US,D,20231113,000000,338.32,343.85,338.16,341.28,229687,0
+RACE.US,D,20231114,000000,350.62,353.975,349.86,353.75,384380,0
+RACE.US,D,20231115,000000,354.72,355.095,351.26,351.68,382080,0
+RACE.US,D,20231116,000000,352.82,354.92,352.044,354.01,276603,0
+RACE.US,D,20231117,000000,356.92,359.43,356.21,359.34,285421,0
+RACE.US,D,20231120,000000,361.5,365.545,360.96,364.32,341254,0
+RACE.US,D,20231121,000000,362.36,364.3,360.35,361.09,234278,0
+RACE.US,D,20231122,000000,365.63,365.93,362.86,364.25,130598,0
+RACE.US,D,20231124,000000,365.3,368.6,364.74,367.44,152498,0
+RACE.US,D,20231127,000000,367.99,369.91,367.79,369.66,207521,0
+RACE.US,D,20231128,000000,367.76,369.67,366.45,368.27,283195,0
+RACE.US,D,20231129,000000,368.46,369.76,365.41,366.42,249818,0
+RACE.US,D,20231130,000000,361.66,362.64,357.02,358.96,436300,0
+RACE.US,D,20231201,000000,358.36,359.215,355.56,356.99,468963,0
+RACE.US,D,20231204,000000,354.34,356.13,353.15,353.64,395563,0
+RACE.US,D,20231205,000000,357.82,362.76,357.66,362.24,253630,0
+RACE.US,D,20231206,000000,366,366.3,361.24,361.68,263421,0
+RACE.US,D,20231207,000000,364.81,364.81,361.32,363.75,236261,0
+RACE.US,D,20231208,000000,364.84,368.25,364.8,366.75,387917,0
+RACE.US,D,20231211,000000,369.11,372.42,368.36,371.96,309926,0
+RACE.US,D,20231212,000000,370.25,371.83,369.169,371.35,199607,0
+RACE.US,D,20231213,000000,367.02,369.99,364.39,369.9,404570,0
+RACE.US,D,20231214,000000,362.76,365.71,360.96,363.85,416072,0
+RACE.US,D,20231215,000000,360.72,360.95,354.38,354.5,490954,0
+RACE.US,D,20231218,000000,346.5,347.88,344.31,346.91,635260,0
+RACE.US,D,20231219,000000,345.41,349.39,344.99,348.66,419854,0
+RACE.US,D,20231220,000000,346.66,346.8,338.48,339.07,569991,0
+RACE.US,D,20231221,000000,338.8,338.8,334.615,336.05,554565,0
+RACE.US,D,20231222,000000,337.65,338.085,334.425,334.62,398654,0
+RACE.US,D,20231226,000000,334.42,337.1799,334.26,335.89,224454,0
+RACE.US,D,20231227,000000,339.71,339.89,337.59,338.34,332193,0
+RACE.US,D,20231228,000000,338.56,338.965,336.87,336.95,188300,0
+RACE.US,D,20231229,000000,339,340.2,336.59,338.43,271814,0
+RACE.US,D,20240102,000000,336.21,337.94,335.05,337.72,342203,0
+RACE.US,D,20240103,000000,331.74,335.03,331.3,333.35,275596,0
+RACE.US,D,20240104,000000,335.58,338.04,334.055,334.42,312477,0
+RACE.US,D,20240105,000000,333.36,337.5,333.29,334.93,264337,0
+RACE.US,D,20240108,000000,338.75,344.25,338.75,344.14,366405,0
+RACE.US,D,20240109,000000,342.88,345.23,341.07,343.09,413132,0
+RACE.US,D,20240110,000000,346.42,351.49,345.46,351.42,543490,0
+RACE.US,D,20240111,000000,353.52,354.2146,347.74,350.53,252295,0
+RACE.US,D,20240112,000000,350.44,351.45,348.36,351.3,249295,0
+RACE.US,D,20240116,000000,340.97,347.87,339.84,346.74,366047,0
+RACE.US,D,20240117,000000,342.16,343.7,339.835,343.29,290586,0
+RACE.US,D,20240118,000000,345.73,347.605,344.83,347.1,229056,0
+RACE.US,D,20240119,000000,346.28,350.2,345.67,349.41,193974,0
+RACE.US,D,20240122,000000,341.78,342.66,337.14,337.16,488827,0
+RACE.US,D,20240123,000000,333.96,334.16,330.54,333.3,366750,0
+RACE.US,D,20240124,000000,336.96,337.395,334.62,335.24,338822,0
+RACE.US,D,20240125,000000,333.97,335.34,330.155,335.34,376775,0
+RACE.US,D,20240126,000000,339,341,337.95,340.17,504256,0
+RACE.US,D,20240129,000000,339.8,344.99,338.73,344.93,300558,0
+RACE.US,D,20240130,000000,348,350.3,347.29,349.41,382315,0
+RACE.US,D,20240131,000000,353.11,354.685,345.92,345.92,386621,0
+RACE.US,D,20240201,000000,372.78,391.42,372.69,389.45,1609881,0
+RACE.US,D,20240202,000000,379.87,380.4,371.5,379.25,694687,0
+RACE.US,D,20240205,000000,370.92,374.64,368.8,371.66,447674,0
+RACE.US,D,20240206,000000,373.79,379.2698,373.79,378.53,318951,0
+RACE.US,D,20240207,000000,384.06,385.89,380.7,381.04,305170,0
+RACE.US,D,20240208,000000,381.04,385.74,380,385.15,271035,0
+RACE.US,D,20240209,000000,389.92,393.59,389.29,392.56,252847,0
+RACE.US,D,20240212,000000,390,390.6,386.335,387.25,234372,0
+RACE.US,D,20240213,000000,378.78,380.62,375.31,376.84,278519,0
+RACE.US,D,20240214,000000,380,382.89,378.8,382.45,161185,0
+RACE.US,D,20240215,000000,388.32,389.79,386.2687,389.1,184971,0
+RACE.US,D,20240216,000000,390.85,391.57,388.83,389.23,231624,0
+RACE.US,D,20240220,000000,390.48,392.3568,389.34,390.45,255349,0
+RACE.US,D,20240221,000000,394.24,402.68,393.92,402.27,351623,0
+RACE.US,D,20240222,000000,407.66,412.99,407.66,411.85,327446,0
+RACE.US,D,20240223,000000,415.74,417.7999,414.07,416.07,282507,0
+RACE.US,D,20240226,000000,419.22,419.8799,416.62,419.33,319613,0
+RACE.US,D,20240227,000000,418.79,424.1599,417.36,421.31,405390,0
+RACE.US,D,20240228,000000,426.16,430.08,425.16,428.56,341837,0
+RACE.US,D,20240229,000000,427.83,427.89,418.095,424.77,483882,0
+RACE.US,D,20240301,000000,425,426.5563,422.91,425.35,216488,0
+RACE.US,D,20240304,000000,411.12,415.05,408.79,413.57,396277,0
+RACE.US,D,20240305,000000,413.18,413.75,409.94,411.46,223965,0
+RACE.US,D,20240306,000000,412.08,417.05,411.52,416.63,363562,0
+RACE.US,D,20240307,000000,419.82,421.7907,418.62,421.75,163875,0
+RACE.US,D,20240308,000000,424.51,426.46,420.72,420.74,278772,0
+RACE.US,D,20240311,000000,417.29,418.085,412.96,413,257255,0
+RACE.US,D,20240312,000000,415.86,425.06,414.18,424,410170,0
+RACE.US,D,20240313,000000,421.32,425.067,420.48,422.45,162772,0
+RACE.US,D,20240314,000000,424.6,424.86,419.01,420.38,190228,0
+RACE.US,D,20240315,000000,422.46,424.54,421.2,424.54,207766,0
+RACE.US,D,20240318,000000,426.42,429.405,424.72,426.53,220027,0
+RACE.US,D,20240319,000000,431.21,433.6,429,433.36,351906,0
+RACE.US,D,20240320,000000,432.78,435.53,431.22,434.14,242842,0
+RACE.US,D,20240321,000000,432.35,433.79,428.53,431.11,238540,0
+RACE.US,D,20240322,000000,432.06,434.99,430.92,433.29,131737,0
+RACE.US,D,20240325,000000,438.86,442.24,438.45,439.59,186281,0
+RACE.US,D,20240326,000000,441.48,442.8,437.97,437.97,173399,0
+RACE.US,D,20240327,000000,442.62,442.73,438.59,439.16,131297,0
+RACE.US,D,20240328,000000,437.48,438.68,435.56,435.94,176385,0
+RACE.US,D,20240401,000000,435.43,436.795,430.05,431.75,166468,0
+RACE.US,D,20240402,000000,425.94,426.6,419.03,419.59,304967,0
+RACE.US,D,20240403,000000,413.15,421.2,410.88,419.51,303077,0
+RACE.US,D,20240404,000000,419.44,423.34,413.59,414.03,424129,0
+RACE.US,D,20240405,000000,415.65,421.39,414.78,418.86,186699,0
+RACE.US,D,20240408,000000,424.54,425.71,421.62,423.55,284410,0
+RACE.US,D,20240409,000000,422.5,423.11,415.25,420.5,217192,0
+RACE.US,D,20240410,000000,414.25,422.03,414.25,419.82,247410,0
+RACE.US,D,20240411,000000,420,421.8099,415.35,420.38,163026,0
+RACE.US,D,20240412,000000,411.54,413.88,409.8,410.4,249955,0
+RACE.US,D,20240415,000000,419.49,419.82,410,410.93,218023,0
+RACE.US,D,20240416,000000,412.02,413.56,409.7,411.34,203404,0
+RACE.US,D,20240417,000000,419.22,419.76,413.415,416,264789,0
+RACE.US,D,20240418,000000,413.98,417.9,410.34,412.62,216090,0
+RACE.US,D,20240419,000000,415.83,416.7,408.1,408.57,282925,0
+RACE.US,D,20240422,000000,406.48,410.915,405.505,410.27,179936,0
+RACE.US,D,20240423,000000,418.6,425.55,417.54,424.74,273362,0
+RACE.US,D,20240424,000000,422.58,424.91,418,420.33,237357,0
+RACE.US,D,20240425,000000,411.62,415.025,409.8601,412.21,510115,0
+RACE.US,D,20240426,000000,417.02,422.73,416.73,422.46,217590,0
+RACE.US,D,20240429,000000,418.92,422.75,417.6923,422.44,146783,0
+RACE.US,D,20240430,000000,416.55,419.52,413.0066,415.7,217700,0
+RACE.US,D,20240501,000000,417.95,421.58,414.31,415.94,109895,0
+RACE.US,D,20240502,000000,423.29,425,419.86,424.56,214124,0
+RACE.US,D,20240503,000000,432.07,434.1,428.82,430.29,288971,0
+RACE.US,D,20240506,000000,426.63,428.52,425.46,427.66,307543,0
+RACE.US,D,20240507,000000,419.52,420.78,401,401,966786,0
+RACE.US,D,20240508,000000,400,409.26,399.27,406.22,442563,0
+RACE.US,D,20240509,000000,404.21,408.27,404.07,407.43,255337,0
+RACE.US,D,20240510,000000,403.32,405.505,400.47,405,222446,0
+RACE.US,D,20240513,000000,406.4,408.37,405.46,405.73,174759,0
+RACE.US,D,20240514,000000,406.98,411.66,406.73,411.02,135419,0
+RACE.US,D,20240515,000000,411.55,421.34,411.02,417.21,307651,0
+RACE.US,D,20240516,000000,420.7,421.72,418.42,419.57,266836,0
+RACE.US,D,20240517,000000,421.23,423.84,419.76,422.3,182930,0
+RACE.US,D,20240520,000000,419.66,420.6,416.4041,416.65,185419,0
+RACE.US,D,20240521,000000,414.65,418.58,414.18,418.37,225933,0
+RACE.US,D,20240522,000000,417.91,418.71,413.8087,415.05,223234,0
+RACE.US,D,20240523,000000,417.98,418.595,412.44,413.53,153355,0
+RACE.US,D,20240524,000000,416.32,418.5,415.52,416.16,169697,0
+RACE.US,D,20240528,000000,415.14,415.14,410.15,412.14,174995,0
+RACE.US,D,20240529,000000,406.84,407.88,404.84,406.19,257260,0
+RACE.US,D,20240530,000000,407.62,410.97,407.4,408.98,116015,0
+RACE.US,D,20240531,000000,408.56,411.22,407.27,411,177603,0
+RACE.US,D,20240603,000000,409.28,411.18,406.31,409.05,147495,0
+RACE.US,D,20240604,000000,410.56,413.36,410.1,410.74,195123,0
+RACE.US,D,20240605,000000,420.58,422.705,417,422.4,331387,0
+RACE.US,D,20240606,000000,423.18,423.54,416.49,416.92,393522,0
+RACE.US,D,20240607,000000,414.91,416.7,411.89,412.93,184240,0
+RACE.US,D,20240610,000000,411.15,414.19,410.76,413.48,107104,0
+RACE.US,D,20240611,000000,410.98,412.385,409.14,410.94,169062,0
+RACE.US,D,20240612,000000,423.34,429.14,422.2,427.36,356722,0
+RACE.US,D,20240613,000000,420,420.9,414.85,416.68,178798,0
+RACE.US,D,20240614,000000,404.4,410.18,403.01,409.98,346641,0
+RACE.US,D,20240617,000000,412.23,417.55,410.04,416.06,163149,0
+RACE.US,D,20240618,000000,415.17,415.17,411.09,414.36,103151,0
+RACE.US,D,20240620,000000,418.86,420.61,416.21,420.09,189777,0
+RACE.US,D,20240621,000000,412.77,414.88,410.175,414.65,216467,0
+RACE.US,D,20240624,000000,421,423.3855,419.9175,421.68,176720,0
+RACE.US,D,20240625,000000,422.83,425.045,422.794,423.82,232399,0
+RACE.US,D,20240626,000000,417.2,418.44,412.435,412.52,296225,0
+RACE.US,D,20240627,000000,410,412.21,409,409.46,254158,0
+RACE.US,D,20240628,000000,409.87,410.13,407.1301,408.37,246757,0
+RACE.US,D,20240701,000000,411,411.7,408.5,410.24,187428,0
+RACE.US,D,20240702,000000,406.38,414.38,405.96,414.38,234367,0
+RACE.US,D,20240703,000000,419.7,422.72,418.0478,422.72,198243,0
+RACE.US,D,20240705,000000,424,425,418.26,422.39,179961,0
+RACE.US,D,20240708,000000,430.02,430.28,427.15,427.38,194449,0
+RACE.US,D,20240709,000000,428.73,430.08,425.89,426.29,150836,0
+RACE.US,D,20240710,000000,429.1,435.05,429.03,435.05,133618,0
+RACE.US,D,20240711,000000,433.67,434.46,427.49,428.47,219415,0
+RACE.US,D,20240712,000000,430.14,436.54,430.14,435.16,163630,0
+RACE.US,D,20240715,000000,435.4,435.54,427.06,428.56,166624,0
+RACE.US,D,20240716,000000,426.72,429.84,425.48,429.22,157902,0
+RACE.US,D,20240717,000000,423.34,424.27,420.3,420.71,177296,0
+RACE.US,D,20240718,000000,426.9,427.07,419.76,422.43,168507,0
+RACE.US,D,20240719,000000,419.52,420.4799,416.31,416.31,102679,0
+RACE.US,D,20240722,000000,421.24,427.67,419.7,427.19,236993,0
+RACE.US,D,20240723,000000,421.26,424.21,421.04,423.17,152368,0
+RACE.US,D,20240724,000000,416.4,417.4,413,413.67,259582,0
+RACE.US,D,20240725,000000,408.78,410.8248,404.1501,405.92,265133,0
+RACE.US,D,20240726,000000,410,415.8387,408.48,413.8,175953,0
+RACE.US,D,20240729,000000,409.74,412.23,407,411.7,196851,0
+RACE.US,D,20240730,000000,414.24,415.14,409.11,410.27,170043,0
+RACE.US,D,20240731,000000,411.62,416.07,408.515,413.01,311117,0
+RACE.US,D,20240801,000000,429.42,433.98,416.18,421.62,410548,0
+RACE.US,D,20240802,000000,424.12,433.75,422.32,433.59,535440,0
+RACE.US,D,20240805,000000,414.35,428.38,413.01,422.78,546900,0
+RACE.US,D,20240806,000000,414.89,421.72,414.42,416.82,296430,0
+RACE.US,D,20240807,000000,425.44,426.3,417.25,417.95,190181,0
+RACE.US,D,20240808,000000,415.65,421.84,412.2,420.55,164209,0
+RACE.US,D,20240809,000000,421.11,422.26,419.39,420.11,193365,0
+RACE.US,D,20240812,000000,420.99,423.53,418.5,422.33,140753,0
+RACE.US,D,20240813,000000,423.92,432.535,423.4047,431.81,205388,0
+RACE.US,D,20240814,000000,437.84,456.41,437.84,452.9,718855,0
+RACE.US,D,20240815,000000,458.33,463,453.35,454.13,425153,0
+RACE.US,D,20240816,000000,458.08,460.89,456.69,459.7,316054,0
+RACE.US,D,20240819,000000,460.57,466.2,460.57,463.06,266403,0
+RACE.US,D,20240820,000000,468,469.8,465.14,466.73,202053,0
+RACE.US,D,20240821,000000,475.11,480.76,474.18,478.79,387534,0
+RACE.US,D,20240822,000000,480.39,481.2,473.77,477.04,348495,0
+RACE.US,D,20240823,000000,480.5,484.26,480.2,483.94,214685,0
+RACE.US,D,20240826,000000,482.21,482.26,479.57,479.85,156255,0
+RACE.US,D,20240827,000000,482.76,491.59,482.14,489.26,298597,0
+RACE.US,D,20240828,000000,490.56,490.9195,484.52,486.74,160392,0
+RACE.US,D,20240829,000000,489.24,495.3848,487.0901,490.59,222706,0
+RACE.US,D,20240830,000000,494.28,496.79,491.87,496.79,227000,0
+RACE.US,D,20240903,000000,497.66,498.23,484.54,486.68,248668,0
+RACE.US,D,20240904,000000,484,487.5,478.6,486.92,270514,0
+RACE.US,D,20240905,000000,472.92,478.05,471.24,477.15,286789,0
+RACE.US,D,20240906,000000,482.65,484.22,469.335,470.7,287075,0
+RACE.US,D,20240909,000000,471.66,475.48,470.3663,471.98,172020,0
+RACE.US,D,20240910,000000,471.3,471.57,462.45,467.08,319107,0
+RACE.US,D,20240911,000000,467.99,475.17,463.78,475.05,332508,0
+RACE.US,D,20240912,000000,465.93,473.49,465.39,471.9,311388,0
+RACE.US,D,20240913,000000,471.23,473.5,468.51,469.09,225894,0
+RACE.US,D,20240916,000000,468.51,468.59,462.4875,463.66,268947,0
+RACE.US,D,20240917,000000,466.7,468.38,462.59,462.82,246896,0
+RACE.US,D,20240918,000000,462.24,464.07,456.515,457.53,308426,0
+RACE.US,D,20240919,000000,470.27,477.75,470.12,474.06,446596,0
+RACE.US,D,20240920,000000,470.85,471.49,466.1,470.56,316157,0
+RACE.US,D,20240923,000000,480,481.72,476.19,476.96,306418,0
+RACE.US,D,20240924,000000,474.06,478,473.96,477.93,321691,0
+RACE.US,D,20240925,000000,476.31,476.74,471.15,474.11,282425,0
+RACE.US,D,20240926,000000,478.58,481.375,475.03,478.03,210539,0
+RACE.US,D,20240927,000000,472.83,478.12272,471.44,471.68,207166,0
+RACE.US,D,20240930,000000,471.99,473.58,465,470.11,222215,0
+RACE.US,D,20241001,000000,465.7,466.32,454.77,455.86,323384,0
+RACE.US,D,20241002,000000,459.31,459.8,455.93,457.16,287247,0
+RACE.US,D,20241003,000000,450.63,452.3,446.3,450.09,324006,0
+RACE.US,D,20241004,000000,448.24,450.9,446.79,449.81,289954,0
+RACE.US,D,20241007,000000,449.73,451.3,446.6,449.53,366281,0
+RACE.US,D,20241008,000000,456.65,461.06,454.49,461.06,424262,0
+RACE.US,D,20241009,000000,456.16,460.44,456.16,456.5,254826,0
+RACE.US,D,20241010,000000,454.64,455.3,451.24,453.27,214904,0
+RACE.US,D,20241011,000000,465.68,469.62,464.31,469.08,336652,0
+RACE.US,D,20241014,000000,476.22,479.38663,475.53,479.23,245108,0
+RACE.US,D,20241015,000000,479.39,479.5,469.58,470.77,269951,0
+RACE.US,D,20241016,000000,469.24,472.58,468.63,471.99,158394,0
+RACE.US,D,20241017,000000,480.12,483.01,477.27,482.32,302106,0
+RACE.US,D,20241018,000000,481.36,484.47,479.43,482.35,267910,0
+RACE.US,D,20241021,000000,482.19,482.39,476.93,480.18,155683,0
+RACE.US,D,20241022,000000,478.8,480.22,476.77,478.51,232024,0
+RACE.US,D,20241023,000000,478.7,483.76,478.69,482.44,189930,0
+RACE.US,D,20241024,000000,485,487.4328,480.32,486.48,405973,0
+RACE.US,D,20241025,000000,487.05,488.4046,483.04,484.73,206708,0
+RACE.US,D,20241028,000000,488.84,491.3,488.27,490.48,144802,0
+RACE.US,D,20241029,000000,487.065,489.955,486.28,487.94,139527,0
+RACE.US,D,20241030,000000,478.6,484.62,477.63,478.84,264881,0
+RACE.US,D,20241031,000000,480.95,480.95,473.23,475.88,240688,0
+RACE.US,D,20241101,000000,482.01,482.795,475.37,476.76,298396,0
+RACE.US,D,20241104,000000,480.74,480.74,474.9,476.05,250979,0
+RACE.US,D,20241105,000000,446.93,453.15,439.22,441,1518371,0
+RACE.US,D,20241106,000000,436.74,443.23,433.9,443,753724,0
+RACE.US,D,20241107,000000,446.82,456.56,446.78,452.66,516935,0
+RACE.US,D,20241108,000000,450.35,455.69,448.18,454.46,429364,0
+RACE.US,D,20241111,000000,454.8,457.65,451.77,452.46,324699,0
+RACE.US,D,20241112,000000,445.244,445.244,436,437.12,419975,0
+RACE.US,D,20241113,000000,436.6,441.9,435.02,439.89,277809,0
+RACE.US,D,20241114,000000,441.71,442.55,439.64,440.39,204842,0
+RACE.US,D,20241115,000000,436,436.5,430,430.99,280182,0
+RACE.US,D,20241118,000000,427.92,435.31,427.43,434.98,243109,0
+RACE.US,D,20241119,000000,428,430.49,425.25,428.48,313630,0
+RACE.US,D,20241120,000000,425.27,427.9799,422.44,427.16,227769,0
+RACE.US,D,20241121,000000,427.36,431.332,425.21,429.51,217456,0
+RACE.US,D,20241122,000000,433.43,438.62,433.34,437.62,231716,0
+RACE.US,D,20241125,000000,438.27,440.8975,435,435.24,340614,0
+RACE.US,D,20241126,000000,433.802,434.375,430.1201,431.7,220701,0
+RACE.US,D,20241127,000000,433.2,435.11,431.145,431.57,167219,0
+RACE.US,D,20241129,000000,430.8,434.65,430.36,434.16,143701,0
+RACE.US,D,20241202,000000,435.85,438.44,433.78,437.4,223902,0
+RACE.US,D,20241203,000000,441.6,444.8816,438.65,444.51,312513,0
+RACE.US,D,20241204,000000,448.7,448.7,442.72,445.73,306521,0
+RACE.US,D,20241205,000000,446.66,448.815,444.25,445.52,356701,0
+RACE.US,D,20241206,000000,452.06,458.48,451.92,458.44,362588,0
+RACE.US,D,20241209,000000,456.89,457.21,448.07,448.48,279346,0
+RACE.US,D,20241210,000000,449.4,450.97,445.7012,448.56,235328,0
+RACE.US,D,20241211,000000,447.14,451.11,446.4615,449.53,227931,0
+RACE.US,D,20241212,000000,451.21,455.68,450.65,451.86,208985,0
+RACE.US,D,20241213,000000,457.99,457.99,450.7574,454.18,201922,0
+RACE.US,D,20241216,000000,445.82,445.82,436.43,436.96,325311,0
+RACE.US,D,20241217,000000,433.65,435.89,432.17,432.36,380729,0
+RACE.US,D,20241218,000000,434.39,436.85,420.63,422.83,302323,0
+RACE.US,D,20241219,000000,428.25,428.25,421.34,425.3,388235,0
+RACE.US,D,20241220,000000,422.81,430.28,421.01,426.93,262698,0
+RACE.US,D,20241223,000000,424,431.24,422.29,430.15,225703,0
+RACE.US,D,20241224,000000,431.84,434.03,430.47,433.98,82609,0
+RACE.US,D,20241226,000000,434,435.145,431.5,431.74,158525,0
+RACE.US,D,20241227,000000,429.52,432.72,428.3002,432.15,171221,0
+RACE.US,D,20241230,000000,428.09,429.3,424.945,426.77,150257,0
+RACE.US,D,20241231,000000,425,426.66,422.61,424.84,138881,0
+RACE.US,D,20250102,000000,421,423.16,416.38,416.42,283408,0
+RACE.US,D,20250103,000000,415.73,419.845,413.17,417.42,243355,0
+RACE.US,D,20250106,000000,425.39,428.47,423.62,426.77,235206,0
+RACE.US,D,20250107,000000,430.82,431.61,426.82,427.97,169027,0
+RACE.US,D,20250108,000000,428.57,434.49,427.46,433.87,238176,0
+RACE.US,D,20250110,000000,433.16,434.39,427.45,429.29,215173,0
+RACE.US,D,20250113,000000,416.4,418.93,414.41,418.37,292699,0
+RACE.US,D,20250114,000000,423.9,424.48,420.28,421.97,270455,0
+RACE.US,D,20250115,000000,432.63,432.785,429.07,431.68,212075,0
+RACE.US,D,20250116,000000,432.965,434.565,432.1,432.94,180828,0
+RACE.US,D,20250117,000000,437.4,438.68,435.38,435.87,167686,0
+RACE.US,D,20250121,000000,436.97,440.6,434.7,440.23,274983,0
+RACE.US,D,20250122,000000,436.5,436.5,432.1,432.5,212891,0
+RACE.US,D,20250123,000000,428.64,431.3471,425.64,429.98,341701,0
+RACE.US,D,20250124,000000,431.25,433.32,430,432.37,349112,0
+RACE.US,D,20250127,000000,426.47,432.64,425.85,432.32,321278,0
+RACE.US,D,20250128,000000,432.37,432.73,426.06,431.09,295803,0
+RACE.US,D,20250129,000000,430.03,432.155,427.12,428.99,298824,0
+RACE.US,D,20250130,000000,429.86,434.84,428.085,431.95,474019,0
+RACE.US,D,20250131,000000,431.3,437.135,428.34,428.52,372385,0
+RACE.US,D,20250203,000000,423,429.83,419.96,428.94,484586,0
+RACE.US,D,20250204,000000,453.685,470.16,453.58,459.3,938972,0
+RACE.US,D,20250205,000000,460.175,465.07,457.51,464.19,539356,0
+RACE.US,D,20250206,000000,462.16,464.31,459.89,461.56,396864,0
+RACE.US,D,20250207,000000,453.39,454.6,446.13,446.44,398078,0
+RACE.US,D,20250210,000000,455.42,461.19,453.555,460.8,388490,0
+RACE.US,D,20250211,000000,466.57,477,466,474.96,596660,0
+RACE.US,D,20250212,000000,478,483.98,476.45,482.55,368030,0
+RACE.US,D,20250213,000000,490.595,496.27,487.89,490.45,419231,0
+RACE.US,D,20250214,000000,504.56,507.1973,501.737,503.84,379637,0
+RACE.US,D,20250218,000000,507.45,508.0325,501.69,504.69,273946,0
+RACE.US,D,20250219,000000,502.6,502.74,498.45,500.84,171358,0
+RACE.US,D,20250220,000000,501.75,508.15,499.75,508.15,215100,0
+RACE.US,D,20250221,000000,507.1769,508.2,498.5757,503.43,282928,0
+RACE.US,D,20250224,000000,504.14,505.567,498.7,499.22,237763,0
+RACE.US,D,20250225,000000,509.13,509.13,499.865,504.5,283654,0
+RACE.US,D,20250226,000000,504.3,508.578,476.44,480,934676,0
+RACE.US,D,20250227,000000,464.34,467.59,457.9,460.5,1215862,0
+RACE.US,D,20250228,000000,466.51,468.62,457.59,464.57,572793,0
+RACE.US,D,20250303,000000,473.55,476.18,459.5101,464.2,685432,0
+RACE.US,D,20250304,000000,459.6,465.54,453.01,459.59,459453,0
+RACE.US,D,20250305,000000,456.88,459.97,452.94,459.2,573790,0
+RACE.US,D,20250306,000000,445.395,452.3866,443.85,446.7,546874,0
+RACE.US,D,20250307,000000,443.66,453.03,443.42,449.56,443520,0
+RACE.US,D,20250310,000000,451.15,451.43,433.47,437.08,517934,0
+RACE.US,D,20250311,000000,442.94,444.65,433.81,441.25,536592,0
+RACE.US,D,20250312,000000,445.605,452.73,443.27,450.35,385602,0
+RACE.US,D,20250313,000000,443.31,444.99,439.51,440.66,437720,0
+RACE.US,D,20250314,000000,448.68,451.18,445.76,449.23,303192,0
+RACE.US,D,20250317,000000,449.49,455.94,449.18,454.2,246490,0
+RACE.US,D,20250318,000000,450.8,451.89,445.29,446.43,318074,0
+RACE.US,D,20250319,000000,450.375,455.63,447.61,453.28,254940,0
+RACE.US,D,20250320,000000,445.98,447.8,442.88,444.03,461103,0
+RACE.US,D,20250321,000000,435.47,438.41,433.45,436.32,475145,0
+RACE.US,D,20250324,000000,431.66,437.215,430.215,435.83,490879,0
+RACE.US,D,20250325,000000,435.95,436.48,431.26,433.98,356208,0
+RACE.US,D,20250326,000000,421.01,424.6,409.07,413.73,1066040,0
+RACE.US,D,20250327,000000,406.395,426.99,402.9,426.82,1514231,0
+RACE.US,D,20250328,000000,436.885,438.67,427.57,429.71,1146934,0
+RACE.US,D,20250331,000000,425.88,430.12,421.14,427.88,446013,0
+RACE.US,D,20250401,000000,433.02,435.485,428,430.61,594773,0
+RACE.US,D,20250402,000000,433.46,440.795,432.21,438.54,601898,0
+RACE.US,D,20250403,000000,438.09,439.85,429.28,431.23,608520,0
+RACE.US,D,20250404,000000,424.77,432.05,414.265,414.85,1227831,0
+RACE.US,D,20250407,000000,398.915,421.98,391.54,398.7,1135072,0
+RACE.US,D,20250408,000000,408.8,413.23,393.35,397.86,1005832,0
+RACE.US,D,20250409,000000,405.29,434.04,397.8,432,1022619,0
+RACE.US,D,20250410,000000,421.87,427.94,413,423.81,616402,0
+RACE.US,D,20250411,000000,418.37,428.86,415.47,428.58,613099,0
+RACE.US,D,20250414,000000,429.07,434.75,426.44,429.53,434543,0
+RACE.US,D,20250415,000000,434.07,437.74,431.57,433.98,266508,0
+RACE.US,D,20250416,000000,433.46,436.93,429.88,432.75,340801,0
+RACE.US,D,20250417,000000,439.93,441.61,435.56,439.97,239653,0
+RACE.US,D,20250421,000000,436.815,437.27,430.54,434.76,238661,0
+RACE.US,D,20250422,000000,445.05,449.88,444.17,447.16,371645,0
+RACE.US,D,20250423,000000,446.08,448.58,439.75,441.68,340672,0
+RACE.US,D,20250424,000000,454.33,456.99,452.57,456.82,415195,0
+RACE.US,D,20250425,000000,458.6,460.98,456.06,460.8,250169,0
+RACE.US,D,20250428,000000,455.3,458.52,452.46,458.2,330490,0
+RACE.US,D,20250429,000000,457.935,463.31,457.9,462.74,262319,0
+RACE.US,D,20250430,000000,453.55,461.92,449.32,461.78,361837,0
+RACE.US,D,20250501,000000,462.57,464.68,458.95,460.12,247428,0
+RACE.US,D,20250502,000000,464.09,466.82,462.18,462.84,408431,0
+RACE.US,D,20250505,000000,467.17,468.8271,463.6,466.46,308092,0
+RACE.US,D,20250506,000000,470.75,477.29,468.45,474.14,433392,0
+RACE.US,D,20250507,000000,470.55,478.41,469.74,476.74,297888,0
+RACE.US,D,20250508,000000,484.248,487.28,480.71,480.71,353052,0
+RACE.US,D,20250509,000000,486.8,489.01,485.25,488.28,269909,0
+RACE.US,D,20250512,000000,492.52,493.05,482.99,486.76,351864,0
+RACE.US,D,20250513,000000,491.7,492.26,489.575,490.88,334336,0
+RACE.US,D,20250514,000000,496.67,498.88,493.2286,495.65,309692,0
+RACE.US,D,20250515,000000,494.045,496.535,491.995,494.79,236792,0
+RACE.US,D,20250516,000000,497.99,499.335,496.2001,498.74,184124,0
+RACE.US,D,20250519,000000,492.84,497.92,492.73,497.63,185677,0
+RACE.US,D,20250520,000000,497.82,501.07,497.74,499.02,195960,0
+RACE.US,D,20250521,000000,500.475,503.1,495.83,496.12,302866,0
+RACE.US,D,20250522,000000,492.7138,494.07,490.61,491.3,279120,0
+RACE.US,D,20250523,000000,475.4358,478.55,474.37,476.22,487425,0
+RACE.US,D,20250527,000000,484.2,484.37,478.265,483.47,439159,0
+RACE.US,D,20250528,000000,478.2,479.49,474.87,475.4,291534,0
+RACE.US,D,20250529,000000,476.77,479.6,475.51,479.02,231196,0
+RACE.US,D,20250530,000000,480.31,481.27,474.6,478.76,321636,0
+RACE.US,D,20250602,000000,475.75,480.29,473.71,480.08,356406,0
+RACE.US,D,20250603,000000,474.21,477.67,473.87,475.74,358156,0
+RACE.US,D,20250604,000000,478.555,482.095,477.43,480.96,273147,0
+RACE.US,D,20250605,000000,481.79,483.41,479.11,480.36,220658,0
+RACE.US,D,20250606,000000,481.28,485.13,481.14,482.61,217201,0
+RACE.US,D,20250609,000000,481.288,481.288,478.23,479.12,211554,0
+RACE.US,D,20250610,000000,488.33,489.13,483.43,486.39,554272,0
+RACE.US,D,20250611,000000,487.71,489.08,481.16,482.39,374578,0
+RACE.US,D,20250612,000000,478,480.18,471.31,472.66,471122,0
+RACE.US,D,20250613,000000,464.5,468.09,461.1,463.44,646378,0
+RACE.US,D,20250616,000000,467.61,470.5679,464.505,464.81,256376,0
+RACE.US,D,20250617,000000,464.56,466.08,458.97,460.65,263613,0
+RACE.US,D,20250618,000000,460.45,462.9,458.945,460.51,212597,0
+RACE.US,D,20250620,000000,459.71,461.1077,457.81,459.05,177957,0
+RACE.US,D,20250623,000000,453.99,461.17,453.22,461.08,231134,0
+RACE.US,D,20250624,000000,461.7,475.47,460.675,472.42,442600,0
+RACE.US,D,20250625,000000,478,478.77,473.26,475.12,284228,0
+RACE.US,D,20250626,000000,469.67,477.72,466.2,477.54,528906,0
+RACE.US,D,20250627,000000,482.325,494.97,481.46,491.1,488757,0
+RACE.US,D,20250630,000000,489.72,491.13,487.3724,490.74,339558,0
+RACE.US,D,20250701,000000,487.06,490.98,484.87,489.37,354179,0
+RACE.US,D,20250702,000000,487.82,491.6,484.98,491.56,288330,0
+RACE.US,D,20250703,000000,490.29,492.44,489.15,490.2,201602,0
+RACE.US,D,20250707,000000,485.2,488.58,484.0399,486.32,262821,0
+RACE.US,D,20250708,000000,485.975,491.56,485.975,489.03,365476,0
+RACE.US,D,20250709,000000,489.44,491.12,487.25,491.01,198441,0
+RACE.US,D,20250710,000000,494.86,499.06,493,497.94,316249,0
+RACE.US,D,20250711,000000,493.53,494.98,490.37,490.66,268265,0
+RACE.US,D,20250714,000000,487.28,490.88,486.535,488.29,220300,0
+RACE.US,D,20250715,000000,491.77,491.85,485,487.11,222450,0
+RACE.US,D,20250716,000000,492.775,506.145,492.635,505.3,552399,0
+RACE.US,D,20250717,000000,502.89,508.26,500.4525,506.19,475702,0
+RACE.US,D,20250718,000000,508,510.59,504.13,505.4,372305,0
+RACE.US,D,20250721,000000,506.52,510.38,503.28779,507.34,196133,0
+RACE.US,D,20250722,000000,507.17,507.55,500,500.81,231303,0
+RACE.US,D,20250723,000000,510.62,517.57,505.92,517.56,390481,0
+RACE.US,D,20250724,000000,515.57,518.79,514.83,516.2,215318,0
+RACE.US,D,20250725,000000,513.16,519.0999,512.34,517.65,271772,0
+RACE.US,D,20250728,000000,514.9,515,506.615,507.31,247074,0
+RACE.US,D,20250729,000000,509.26,509.82,505.42,505.42,228256,0
+RACE.US,D,20250730,000000,503.15,505.54,496.6611,498.79,298570,0
+RACE.US,D,20250731,000000,456.275,458.66,431.99,443.39,2313927,0
+RACE.US,D,20250801,000000,429.375,441.61,428.005,436.24,1678038,0
+RACE.US,D,20250804,000000,436.28,441.93,435.2868,438.32,933447,0
+RACE.US,D,20250805,000000,445.21,449.99,441.76,441.79,821301,0
+RACE.US,D,20250806,000000,439.19,443.7,437.71,442.92,469052,0
+RACE.US,D,20250807,000000,442.65,449.42,441.42,448.68,634025,0
+RACE.US,D,20250808,000000,448.77,449.91,442.64,443.84,480374,0
+RACE.US,D,20250811,000000,444.7,445.527,440.75,441.35,318803,0
+RACE.US,D,20250812,000000,441.13,447.66,440,446.16,353453,0
+RACE.US,D,20250813,000000,448.935,452.35,446.54,451.21,468444,0
+RACE.US,D,20250814,000000,454.46,465.1,454.41,464.43,777998,0
+RACE.US,D,20250815,000000,465.76,466.86,459.62,460.55,314123,0
+RACE.US,D,20250818,000000,460.55,464.13,459.78,463.17,302709,0
+RACE.US,D,20250819,000000,467.75,473.43,466.95,471.5,381270,0
+RACE.US,D,20250820,000000,471.2,472.62,467.6,468.42,243606,0
+RACE.US,D,20250821,000000,466.19,467.08,462.08,467.02,536885,0
+RACE.US,D,20250822,000000,468.71,476.555,468.4,471.02,319858,0
+RACE.US,D,20250825,000000,470.6,473.065,467.53,467.54,242458,0
+RACE.US,D,20250826,000000,469.61,471.26,466.38,467.94,224466,0
+RACE.US,D,20250827,000000,472,474.4,468.92,469.36,233171,0
+RACE.US,D,20250828,000000,479.6,480.22,475.93,478.98,304394,0
+RACE.US,D,20250829,000000,476.5,478.28,475.22,477.21,186886,0
+RACE.US,D,20250902,000000,482.9,492.23,482.3,492.08,405559,0
+RACE.US,D,20250903,000000,492,495.69,490.3,494.82,320855,0
+RACE.US,D,20250904,000000,494.65,498.7,494.65,495.19,331488,0
+RACE.US,D,20250905,000000,492.8,497.2,488.63,488.77,279304,0
+RACE.US,D,20250908,000000,484,485.78,478.57,478.97,464383,0
+RACE.US,D,20250909,000000,477.85,480.52,473.43,479.62,310159,0
+RACE.US,D,20250910,000000,479,481.23,472.66,473.62,321220,0
+RACE.US,D,20250911,000000,475.07,481.38,475.07,479.36,210245,0
+RACE.US,D,20250912,000000,477.3,479.1,476,478,158821,0
+RACE.US,D,20250915,000000,478.15,479.81,475.11,478.94,241547,0
+RACE.US,D,20250916,000000,488.58,488.71,480.14,480.33,301384,0
+RACE.US,D,20250917,000000,470.9,473.5,467.47,470.03,386209,0
+RACE.US,D,20250918,000000,476.3,485.09,475.6,483.77,365515,0
+RACE.US,D,20250919,000000,481.24,482.45,475.01,479.59,456656,0
+RACE.US,D,20250922,000000,474.1,479.45,473.7,477.74,327274,0
+RACE.US,D,20250923,000000,487.49,491.01,484.87,486.5,426269,0
+RACE.US,D,20250924,000000,479.8,481.525,477.94,480.6,324886,0
+RACE.US,D,20250925,000000,475.05,476.1399,468.827,473.17,353652,0
+RACE.US,D,20250926,000000,473.82,476.07,472.22,475.36,183755,0
+RACE.US,D,20250929,000000,481.55,483.11,480.11,482.04,249115,0
+RACE.US,D,20250930,000000,482.1,485.52,480.805,485.22,229934,0
+RACE.US,D,20251001,000000,482.455,490.99,481.75,490.24,375109,0
+RACE.US,D,20251002,000000,501.59,504.49,496.41,504.09,482660,0
+RACE.US,D,20251003,000000,499.08,503.78,497.69,501.15,479438,0
+RACE.US,D,20251006,000000,499.96,501.4,490.47,491.53,441002,0
+RACE.US,D,20251007,000000,492.9,495,488.985,490.86,407814,0
+RACE.US,D,20251008,000000,489.36,490.54,477.01,479.21,488344,0
+RACE.US,D,20251009,000000,418.89,422.9,402.86,407.38,4872852,0
+RACE.US,D,20251010,000000,412.66,412.98,393.3801,395.72,2619622,0
+RACE.US,D,20251013,000000,386.71,387.14,377.64,378.72,2624334,0
+RACE.US,D,20251014,000000,375.7922,386.61,372.31,382.19,1839359,0
+RACE.US,D,20251015,000000,381.125,391.76,379.69,389.56,1534690,0
+RACE.US,D,20251016,000000,393.37,400.28,390.78,392.46,1365118,0
+RACE.US,D,20251017,000000,393.15,400.85,391.55,399.08,1154826,0
+RACE.US,D,20251020,000000,395.695,399.05,393.84,398.31,642369,0
+RACE.US,D,20251021,000000,398.45,401.22,395.6725,400.46,739731,0
+RACE.US,D,20251022,000000,399.12,399.49,392.17,394.06,949040,0
+RACE.US,D,20251023,000000,398.8,404.87,397.33,402.85,649375,0
+RACE.US,D,20251024,000000,408.97,411.3911,407.55,408.31,710314,0
+RACE.US,D,20251027,000000,409.73,409.94,407.09,407.46,445823,0
+RACE.US,D,20251028,000000,405,405.69,399.555,402.27,686261,0
+RACE.US,D,20251029,000000,398.01,398.68,389.1534,391.44,1046908,0
+RACE.US,D,20251030,000000,388.23,396.74,387.33,396,605851,0
+RACE.US,D,20251031,000000,400.86,404.95,397.45,403.95,1015797,0
+RACE.US,D,20251103,000000,396.155,397.14,390.33,392.03,943475,0
+RACE.US,D,20251104,000000,395.68,406.952,395.19,399.39,1571837,0
+RACE.US,D,20251105,000000,405.51,409.05,403.96,406.67,741848,0
+RACE.US,D,20251106,000000,407.67,409.3,402.51,405.62,828242,0
+RACE.US,D,20251107,000000,407,413.395,406.3,413.26,627142,0
+RACE.US,D,20251110,000000,412.285,414.75,411.085,411.4,541977,0
+RACE.US,D,20251111,000000,417.89,423.44,417.78,422.46,868861,0
+RACE.US,D,20251112,000000,430.85,432.36,418.43,419.52,977767,0
+RACE.US,D,20251113,000000,420.87,425.19,417.37,417.81,636714,0
+RACE.US,D,20251114,000000,414.665,419.53,413.84,417.16,571725,0
+RACE.US,D,20251117,000000,408.57,412.23,404.34,405.38,751267,0
+RACE.US,D,20251118,000000,399.12,399.73,394.4,397.83,585751,0
+RACE.US,D,20251119,000000,394.39,394.75,389.36,389.83,504222,0
+RACE.US,D,20251120,000000,393.98,393.98,383.02,383.15,575042,0
+RACE.US,D,20251121,000000,390.53,390.75,387.27,389.19,786555,0
+RACE.US,D,20251124,000000,390.45,391.06,381.07,381.58,1090833,0
+RACE.US,D,20251125,000000,381.495,388.9,381.245,385.14,653784,0
+RACE.US,D,20251126,000000,383.68,387,381.89,382.8,538985,0
+RACE.US,D,20251128,000000,388.58,392.81,388.09,391.9,349570,0
+RACE.US,D,20251201,000000,387.95,390.615,386.67,386.93,405564,0
+RACE.US,D,20251202,000000,385.61,387.8914,384.3401,386.56,454231,0
+RACE.US,D,20251203,000000,388.02,396.81,387.91,393.84,564009,0
+RACE.US,D,20251204,000000,399.63,399.96,392.68,393.23,355274,0
+RACE.US,D,20251205,000000,394.52,399.05,392.165,393.21,469201,0
+RACE.US,D,20251208,000000,385.83,386.49,380.44,382.98,776827,0
+RACE.US,D,20251209,000000,381.45,383.22,375,375.35,738185,0
+RACE.US,D,20251210,000000,363.5,365.34,356.93,364.04,1514190,0
+RACE.US,D,20251211,000000,370.6266,371.99,366,367.96,785568,0
+RACE.US,D,20251212,000000,366.58,369.17,365.85,367.13,908167,0
+RACE.US,D,20251215,000000,369.74,371.09,366.68,368.6,684885,0
+RACE.US,D,20251216,000000,366.59,371.713,365.94,370.42,655946,0
+RACE.US,D,20251217,000000,365.87,368.5375,363.91,365.51,648656,0
+RACE.US,D,20251218,000000,368.39,373.17,367.27,372.65,812983,0
+RACE.US,D,20251219,000000,379.53,380.91,377,378.29,561394,0
+RACE.US,D,20251222,000000,377.7,379.64,375.125,375.25,529102,0
+RACE.US,D,20251223,000000,376.96,379.71,375.3,375.91,441721,0
+RACE.US,D,20251224,000000,375.5,377.9499,375.05,376.34,122987,0
+RACE.US,D,20251226,000000,376.5,378.6179,376,378.13,173300,0
+RACE.US,D,20251229,000000,377.06,377.59,373.8,375.75,418618,0
+RACE.US,D,20251230,000000,375.68,376.4999,371.6794,372.48,348371,0
+RACE.US,D,20251231,000000,372.005,372.035,369.29,369.56,237836,0
+RACE.US,D,20260102,000000,371.06,372.8,369.245,371.89,477208,0
+RACE.US,D,20260105,000000,369.71,380.055,368.54,379.27,646043,0
+RACE.US,D,20260106,000000,377.77,377.8,371.362,371.96,485060,0
+RACE.US,D,20260107,000000,371.05,372.3,366.62,366.81,671982,0
+RACE.US,D,20260108,000000,364.66,376.6,363.96,370.85,873295,0
+RACE.US,D,20260109,000000,379.88,380.42,374.74,376.19,670099,0
+RACE.US,D,20260112,000000,375.52,378.81,373.85,377.2,448980,0
+RACE.US,D,20260113,000000,372.72,373.36,358.17,360.09,1070074,0
+RACE.US,D,20260114,000000,360.92,363.725,350.66,353.39,1334555,0
+RACE.US,D,20260115,000000,355.72,356.52,353.37,354.57,506392,0
+RACE.US,D,20260116,000000,350.4,351.9,344.895,345.23,1060280,0
+RACE.US,D,20260120,000000,340.09,342.385,335.65,336.78,1434406,0
+RACE.US,D,20260121,000000,338.01,342.38,333.34,341.68,1485301,0
+RACE.US,D,20260122,000000,340.01,341.45,336.91,337.55,729834,0
+RACE.US,D,20260123,000000,335.34,338.58,333.66,338.53,870669,0
+RACE.US,D,20260126,000000,341.12,342,337.29,340.45,642422,0
+RACE.US,D,20260127,000000,338.055,338.77,334.865,337.4,451035,0
+RACE.US,D,20260128,000000,334.7,338.4399,332.64,333.46,497591,0
+RACE.US,D,20260129,000000,335.25,339.86,335,338.45,488075,0
+RACE.US,D,20260130,000000,333.91,335.31,331.01,333.17,531450,0
+RACE.US,D,20260202,000000,335.75,338.4,334.46,336.33,470253,0
+RACE.US,D,20260203,000000,333.95,335.85,328,330.32,587235,0
+RACE.US,D,20260204,000000,342.62,345.6766,337.7901,339.33,689754,0
+RACE.US,D,20260205,000000,334.61,337.87,331.95,334.76,452220,0
+RACE.US,D,20260206,000000,332.07,334.66,331.05,333.79,732286,0
+RACE.US,D,20260209,000000,334.07,338.225,333.46,336.13,647342,0
+RACE.US,D,20260210,000000,362.26,371.67,357.68,363.22,2403352,0
+RACE.US,D,20260211,000000,381.12,385.44,377.205,382.96,3086328,0
+RACE.US,D,20260212,000000,390.59,393.5,385.571,391.21,1332870,0
+RACE.US,D,20260213,000000,384.79,385.74,377.66,379.08,1046947,0
+RACE.US,D,20260217,000000,377.14,378,372.59,374.99,576152,0
+RACE.US,D,20260218,000000,364.91,370.29,364.47,366.43,553342,0
diff --git a/daily/us/nyse stocks/2/rc_c.us.txt b/daily/us/nyse stocks/2/rc_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69cd7ccb628384eadc9a29607cf0283a9dfc0714
--- /dev/null
+++ b/daily/us/nyse stocks/2/rc_c.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RC_C.US,D,20210324,000000,25.25,25.25,25.11,25.12,3759,0
+RC_C.US,D,20210325,000000,25.37,25.37,25.11,25.2049,2165,0
+RC_C.US,D,20210326,000000,25.3,25.3,25.3,25.3,300,0
+RC_C.US,D,20210329,000000,25.18,25.36,25.18,25.34,776,0
+RC_C.US,D,20210330,000000,24.99,24.99,24.76,24.8,5224,0
+RC_C.US,D,20210331,000000,24.81,24.98,24.81,24.98,2671,0
+RC_C.US,D,20210401,000000,24.9473,24.9473,24.82,24.8707,3873,0
+RC_C.US,D,20210405,000000,25.02,25.061,25.02,25.02,8589,0
+RC_C.US,D,20210406,000000,25.06,25.2209,25.03,25.0787,5281,0
+RC_C.US,D,20210407,000000,25.04,25.1105,25.04,25.05,3026,0
+RC_C.US,D,20210408,000000,25.06,25.06,25.05,25.05,486,0
+RC_C.US,D,20210409,000000,25.05,25.1,25.05,25.08,2716,0
+RC_C.US,D,20210412,000000,25.05,25.14,25.02,25.061,18737,0
+RC_C.US,D,20210413,000000,25.06,25.1,25.06,25.09,3260,0
+RC_C.US,D,20210414,000000,25.06,25.0687,25.05,25.05,7900,0
+RC_C.US,D,20210415,000000,25.05,25.13,25.05,25.0541,6731,0
+RC_C.US,D,20210416,000000,25.05,25.0707,25.05,25.07,3920,0
+RC_C.US,D,20210419,000000,25.05,25.06,25.04,25.06,16050,0
+RC_C.US,D,20210420,000000,25.08,25.13,25.08,25.09,2225,0
+RC_C.US,D,20210421,000000,25.1,25.1,25.1,25.1,446,0
+RC_C.US,D,20210422,000000,25.08,25.1166,25.08,25.1,4085,0
+RC_C.US,D,20210423,000000,25.1,25.1,25.1,25.1,1710,0
+RC_C.US,D,20210426,000000,25.1,25.12,25.0955,25.12,5434,0
+RC_C.US,D,20210427,000000,25.12,25.12,25.1,25.1,327,0
+RC_C.US,D,20210428,000000,25.0963,25.12,25.0801,25.12,1252,0
+RC_C.US,D,20210429,000000,25.12,25.12,25.1095,25.11,1349,0
+RC_C.US,D,20210430,000000,25.05,25.05,25.0455,25.0455,899,0
+RC_C.US,D,20210503,000000,25.11,25.12,25.0961,25.12,2108,0
+RC_C.US,D,20210505,000000,25.07,25.07,25.03,25.03,550,0
+RC_C.US,D,20210507,000000,25.1,25.101,25.1,25.1,2186,0
+RC_C.US,D,20210510,000000,25.125,25.14,25.12,25.135,1050,0
+RC_C.US,D,20210511,000000,25.14,25.14,25.051,25.0877,1550,0
+RC_C.US,D,20210512,000000,25.05,25.0828,25.03,25.0828,827,0
+RC_C.US,D,20210513,000000,25.1199,25.1199,25.1199,25.1199,180,0
+RC_C.US,D,20210514,000000,25.0838,25.15,25.075,25.15,653,0
+RC_C.US,D,20210517,000000,25.1,25.1,25.0001,25.055,1775,0
+RC_C.US,D,20210518,000000,25.01,25.1,25.01,25.01,1584,0
+RC_C.US,D,20210519,000000,24.844,24.844,24.844,24.844,765,0
+RC_C.US,D,20210520,000000,24.9222,24.9222,24.9,24.9001,2267,0
+RC_C.US,D,20210521,000000,24.89,25.0308,24.89,24.91,2433,0
+RC_C.US,D,20210524,000000,24.93,25.055,24.93,25,510,0
+RC_C.US,D,20210525,000000,25,25,25,25,300,0
+RC_C.US,D,20210526,000000,25.0385,25.0385,25,25,1468,0
+RC_C.US,D,20210527,000000,25,25,25,25,322,0
+RC_C.US,D,20210528,000000,24.9548,25,24.9548,24.99,616,0
+RC_C.US,D,20210601,000000,24.995,25.1,24.995,25.1,1071,0
+RC_C.US,D,20210602,000000,25.15,25.39,25.15,25.37,754,0
+RC_C.US,D,20210603,000000,25.35,25.35,25.35,25.35,405,0
+RC_C.US,D,20210604,000000,25.36,25.36,25.36,25.36,280,0
+RC_C.US,D,20210607,000000,25.36,25.36,25.23,25.26,550,0
+RC_C.US,D,20210608,000000,25.23,25.25,25.23,25.25,405,0
+RC_C.US,D,20210609,000000,25.35,25.36,25.3489,25.3502,1539,0
+RC_C.US,D,20210610,000000,25.34,25.34,25.34,25.34,202,0
+RC_C.US,D,20210611,000000,25.33,25.33,25.16,25.16,4025,0
+RC_C.US,D,20210614,000000,25.27,25.27,25.27,25.27,110,0
+RC_C.US,D,20210616,000000,25.34,25.36,25.3,25.3,2366,0
+RC_C.US,D,20210617,000000,25.3395,25.3596,25.3395,25.3596,366,0
+RC_C.US,D,20210618,000000,25.36,25.3601,25.36,25.3601,503,0
+RC_C.US,D,20210621,000000,25.49,25.49,25.36,25.36,487,0
+RC_C.US,D,20210622,000000,25.4267,25.53,25.4267,25.53,1490,0
+RC_C.US,D,20210623,000000,25.58,25.58,25.58,25.58,2000,0
+RC_C.US,D,20210625,000000,25.89,27.23,25.89,26.75,2000,0
+RC_C.US,D,20210628,000000,26.09,26.3932,25.7,25.83,4577,0
+RC_C.US,D,20210702,000000,25.5,25.5,25.5,25.5,250,0
+RC_C.US,D,20210706,000000,25.31,25.31,25.31,25.31,150,0
+RC_C.US,D,20210707,000000,25.32,25.73,25.31,25.73,3255,0
+RC_C.US,D,20210709,000000,25.53,25.53,25.53,25.53,100,0
+RC_C.US,D,20210713,000000,25.56,25.9,25.56,25.6979,1047,0
+RC_C.US,D,20210715,000000,25.71,25.71,25.71,25.71,120,0
+RC_C.US,D,20210716,000000,26.04,26.06,26.04,26.06,731,0
+RC_C.US,D,20210719,000000,25.76,26.045,25.76,26.045,603,0
+RC_C.US,D,20210720,000000,26.05,26.183,26.05,26.05,534,0
+RC_C.US,D,20210721,000000,26.1,26.4199,26.1,26.4199,403,0
+RC_C.US,D,20210722,000000,26.03,26.03,26.03,26.03,300,0
+RC_C.US,D,20210723,000000,26.1,26.26,26.1,26.26,1166,0
+RC_C.US,D,20210726,000000,26.4,26.42,26.4,26.42,1484,0
+RC_C.US,D,20210727,000000,26.15,26.205,26.1,26.1367,2530,0
+RC_C.US,D,20210728,000000,26.22,26.22,26.18,26.2,706,0
+RC_C.US,D,20210730,000000,26.2,26.2,26.2,26.2,472,0
+RC_C.US,D,20210802,000000,26.46,26.49,26.3001,26.3001,1741,0
+RC_C.US,D,20210805,000000,25.77,25.92,25.73,25.84,6120,0
+RC_C.US,D,20210806,000000,25.8,25.8,25.75,25.78,976,0
+RC_C.US,D,20210809,000000,25.76,25.76,25.76,25.76,489,0
+RC_C.US,D,20210810,000000,25.65,25.65,25.65,25.65,200,0
+RC_C.US,D,20210811,000000,25.65,25.65,25.65,25.65,107,0
+RC_C.US,D,20210812,000000,25.65,25.65,25.65,25.65,100,0
+RC_C.US,D,20210813,000000,25.65,25.6937,25.65,25.6937,500,0
+RC_C.US,D,20210819,000000,25.7,25.7,25.7,25.7,100,0
+RC_C.US,D,20210820,000000,25.72,26.0096,25.72,26.0096,706,0
+RC_C.US,D,20210823,000000,26.0506,26.0506,25.7,25.8,2234,0
+RC_C.US,D,20210825,000000,25.7,25.7,25.28,25.44,752,0
+RC_C.US,D,20210826,000000,25.43,25.48,25.11,25.11,2245,0
+RC_C.US,D,20210827,000000,25.1,25.1,24.98,24.99,2584,0
+RC_C.US,D,20210901,000000,25.11,25.33,25.11,25.1101,770,0
+RC_C.US,D,20210908,000000,25.18,25.4089,25.18,25.4089,900,0
+RC_C.US,D,20210909,000000,25.3927,25.3927,25.3927,25.3927,149,0
+RC_C.US,D,20210913,000000,25.2682,25.2682,25.2682,25.2682,170,0
+RC_C.US,D,20210914,000000,25.2,25.38,25.06,25.38,1144,0
+RC_C.US,D,20210915,000000,25.315,25.315,25.25,25.25,700,0
+RC_C.US,D,20210916,000000,25.32,25.32,25.25,25.25,1861,0
+RC_C.US,D,20210920,000000,25.4,25.8013,25.4,25.8013,1400,0
+RC_C.US,D,20210923,000000,25.88,25.88,25.88,25.88,500,0
+RC_C.US,D,20210924,000000,25.88,25.88,25.88,25.88,200,0
+RC_C.US,D,20210927,000000,25.7,25.7,25.26,25.26,350,0
+RC_C.US,D,20210930,000000,25.09,25.09,25.09,25.09,170,0
+RC_C.US,D,20211005,000000,25.05,25.05,25.05,25.05,100,0
+RC_C.US,D,20211006,000000,25.0501,25.0501,25.0501,25.0501,200,0
+RC_C.US,D,20211007,000000,25.05,25.05,24.85,25,2070,0
+RC_C.US,D,20211008,000000,25.23,25.23,25,25,810,0
+RC_C.US,D,20211011,000000,25.15,25.15,24.9999,24.9999,501,0
+RC_C.US,D,20211012,000000,24.9755,24.9755,24.9755,24.9755,636,0
+RC_C.US,D,20211013,000000,25,25,25,25,708,0
+RC_C.US,D,20211018,000000,25.4,25.4,25.16,25.16,815,0
+RC_C.US,D,20211019,000000,25.05,25.0899,24.97,25.0899,2408,0
+RC_C.US,D,20211020,000000,25.08,25.1,25.08,25.1,247,0
+RC_C.US,D,20211022,000000,25.09,25.09,25.045,25.09,663,0
+RC_C.US,D,20211025,000000,25.04,25.05,24.85,24.85,11729,0
+RC_C.US,D,20211026,000000,24.9899,25,24.9899,25,360,0
+RC_C.US,D,20211027,000000,25.0001,25.2,25.0001,25.2,390,0
+RC_C.US,D,20211028,000000,25.05,25.05,25.05,25.05,290,0
+RC_C.US,D,20211101,000000,25.06,25.12,25.06,25.12,1250,0
+RC_C.US,D,20211102,000000,25.06,25.06,25.06,25.06,321,0
+RC_C.US,D,20211103,000000,25.1,25.11,25.055,25.055,753,0
+RC_C.US,D,20211104,000000,25.08,25.095,25.05,25.095,3670,0
+RC_C.US,D,20211105,000000,25.2,25.21,25.2,25.21,360,0
+RC_C.US,D,20211108,000000,25.1999,25.1999,25.1999,25.1999,267,0
+RC_C.US,D,20211110,000000,25.22,25.22,25.22,25.22,100,0
+RC_C.US,D,20211111,000000,25.065,25.0977,25.065,25.0977,652,0
+RC_C.US,D,20211112,000000,25.21,25.21,25.01,25.01,464,0
+RC_C.US,D,20211115,000000,25.11,25.16,25.1,25.101,1575,0
+RC_C.US,D,20211116,000000,25.1777,25.1777,25.1,25.1,750,0
+RC_C.US,D,20211117,000000,25.02,25.1,25.02,25.1,700,0
+RC_C.US,D,20211118,000000,25,25.1645,24.76,25.025,5129,0
+RC_C.US,D,20211122,000000,24.98,24.98,24.935,24.935,506,0
+RC_C.US,D,20211123,000000,25.15,25.15,24.97,24.97,1389,0
+RC_C.US,D,20211126,000000,24.88,24.88,24.88,24.88,300,0
+RC_C.US,D,20211129,000000,25.1199,25.1199,24.99,24.99,403,0
+RC_C.US,D,20211201,000000,25.11,25.11,25.0199,25.0199,511,0
+RC_C.US,D,20211202,000000,25.0309,25.0309,25.0309,25.0309,1019,0
+RC_C.US,D,20211203,000000,25.071,25.071,25.071,25.071,136,0
+RC_C.US,D,20211206,000000,25.085,25.085,24.95,25.0734,2498,0
+RC_C.US,D,20211207,000000,25.09,25.1,25.09,25.1,600,0
+RC_C.US,D,20211208,000000,25.28,25.28,25.28,25.28,450,0
+RC_C.US,D,20211213,000000,25.27,25.3499,25.24,25.28,651,0
+RC_C.US,D,20211214,000000,25.2953,25.2953,25.2953,25.2953,450,0
+RC_C.US,D,20211215,000000,25.2,25.25,25.2,25.25,298,0
+RC_C.US,D,20211216,000000,25.23,25.23,25.2,25.2,891,0
+RC_C.US,D,20211217,000000,25.2,25.2,25.2,25.2,200,0
+RC_C.US,D,20211220,000000,25.2,25.7,25.2,25.2,2090,0
+RC_C.US,D,20211222,000000,25.45,25.45,25.42,25.44,401,0
+RC_C.US,D,20211229,000000,25.2248,25.2248,25.2248,25.2248,800,0
+RC_C.US,D,20211230,000000,25.2,25.25,25.19,25.2,1492,0
+RC_C.US,D,20211231,000000,25.2,25.2,25.2,25.2,116,0
+RC_C.US,D,20220103,000000,25.02,25.03,24.905,24.905,3082,0
+RC_C.US,D,20220104,000000,24.95,24.95,24.75,24.8999,1556,0
+RC_C.US,D,20220105,000000,24.9,24.9,24.9,24.9,250,0
+RC_C.US,D,20220107,000000,25.1999,25.2,25.19,25.2,833,0
+RC_C.US,D,20220110,000000,25.2,25.2,25.06,25.06,1193,0
+RC_C.US,D,20220112,000000,24.98,25.17,24.98,25.085,1937,0
+RC_C.US,D,20220113,000000,25.07,25.18,25.07,25.18,667,0
+RC_C.US,D,20220118,000000,24.95,25,24.95,25,2392,0
+RC_C.US,D,20220120,000000,25.0001,25.19,25.0001,25.0975,1846,0
+RC_C.US,D,20220124,000000,25.0208,25.0208,24.95,25,1513,0
+RC_C.US,D,20220125,000000,25.19,25.19,25,25.1,633,0
+RC_C.US,D,20220126,000000,25.19,25.19,25.02,25.02,1200,0
+RC_C.US,D,20220127,000000,25.02,25.059,25.02,25.059,590,0
+RC_C.US,D,20220128,000000,25,25.0001,25,25,641,0
+RC_C.US,D,20220131,000000,24.99,24.99,24.99,24.99,239,0
+RC_C.US,D,20220202,000000,25.05,25.05,25.05,25.05,100,0
+RC_C.US,D,20220203,000000,25.05,25.05,25,25,561,0
+RC_C.US,D,20220204,000000,24.9,24.9201,24.51,24.81,7350,0
+RC_C.US,D,20220207,000000,24.87,24.8992,24.77,24.77,1062,0
+RC_C.US,D,20220208,000000,24.8612,24.8612,24.8368,24.8368,972,0
+RC_C.US,D,20220209,000000,24.83,24.83,24.65,24.66,2583,0
+RC_C.US,D,20220210,000000,24.8,24.88,24.8,24.8,1229,0
+RC_C.US,D,20220211,000000,24.66,24.86,24.5,24.5,3388,0
+RC_C.US,D,20220214,000000,23.51,23.51,22.6101,23.04,26078,0
+RC_C.US,D,20220215,000000,23.19,23.48,23.0501,23.48,6777,0
+RC_C.US,D,20220216,000000,23.4799,23.4799,23.35,23.45,1145,0
+RC_C.US,D,20220217,000000,23.45,23.45,23.36,23.36,1744,0
+RC_C.US,D,20220218,000000,23.42,23.42,23.26,23.3,1642,0
+RC_C.US,D,20220222,000000,23.43,23.45,23.2645,23.4399,2740,0
+RC_C.US,D,20220223,000000,23.3418,23.4,23.3418,23.4,246,0
+RC_C.US,D,20220224,000000,23.25,23.42,23.25,23.42,2557,0
+RC_C.US,D,20220225,000000,23.465,23.48,23.465,23.48,3039,0
+RC_C.US,D,20220228,000000,23.48,23.48,23.325,23.37,2153,0
+RC_C.US,D,20220301,000000,23.39,23.49,23.39,23.445,1741,0
+RC_C.US,D,20220302,000000,23.49,23.49,23.4318,23.4318,430,0
+RC_C.US,D,20220303,000000,23.3001,23.3401,23.3001,23.3401,345,0
+RC_C.US,D,20220304,000000,23.26,23.4,23.26,23.26,1838,0
+RC_C.US,D,20220307,000000,23.25,23.25,22.96,23.0174,3157,0
+RC_C.US,D,20220309,000000,23.02,23.02,22.9601,22.9601,1029,0
+RC_C.US,D,20220310,000000,23.03,23.21,23.03,23.03,1938,0
+RC_C.US,D,20220314,000000,23,23,22.81,22.8213,4107,0
+RC_C.US,D,20220315,000000,22.7,22.7,22.66,22.66,297,0
+RC_C.US,D,20220316,000000,22.75,22.895,22.65,22.895,2757,0
+RC_C.US,D,20220318,000000,23,23.0001,23,23.0001,481,0
+RC_C.US,D,20220321,000000,22.9,22.9,22.6942,22.6942,806,0
+RC_C.US,D,20220322,000000,22.8178,22.94,22.8178,22.94,300,0
+RC_C.US,D,20220323,000000,23.19,23.19,22.9401,23.0498,852,0
+RC_C.US,D,20220330,000000,22.4059,22.675,22.4059,22.54,3633,0
+RC_C.US,D,20220331,000000,22.65,22.65,22.64,22.65,1400,0
+RC_C.US,D,20220401,000000,22.49,23,22.49,23,1173,0
+RC_C.US,D,20220404,000000,22.5001,22.5001,22.5001,22.5001,437,0
+RC_C.US,D,20220405,000000,22.67,22.84,22.67,22.84,914,0
+RC_C.US,D,20220406,000000,22.94,22.97,22.94,22.97,310,0
+RC_C.US,D,20220407,000000,22.46,22.46,22.44,22.44,521,0
+RC_C.US,D,20220411,000000,22.63,22.63,22.63,22.63,332,0
+RC_C.US,D,20220412,000000,22.71,22.71,22.25,22.25,2420,0
+RC_C.US,D,20220418,000000,22.63,22.63,22.63,22.63,154,0
+RC_C.US,D,20220419,000000,22.51,22.51,22.01,22.01,748,0
+RC_C.US,D,20220420,000000,22.02,22.02,22.02,22.02,220,0
+RC_C.US,D,20220422,000000,22.11,22.11,21.92,21.92,2647,0
+RC_C.US,D,20220425,000000,21.92,22.22,21.92,22.2199,692,0
+RC_C.US,D,20220426,000000,21.9713,21.9713,21.9713,21.9713,917,0
+RC_C.US,D,20220428,000000,21.93,21.93,21.9,21.9,300,0
+RC_C.US,D,20220502,000000,22.05,22.05,21.8068,21.8999,523,0
+RC_C.US,D,20220503,000000,21.65,21.65,21.0999,21.18,2222,0
+RC_C.US,D,20220504,000000,21.14,21.52,21.14,21.52,418,0
+RC_C.US,D,20220506,000000,21.78,21.78,21.41,21.59,579,0
+RC_C.US,D,20220509,000000,21.25,21.25,21.25,21.25,220,0
+RC_C.US,D,20220510,000000,21.22,21.22,21.22,21.22,290,0
+RC_C.US,D,20220511,000000,21.21,21.21,21.09,21.11,2874,0
+RC_C.US,D,20220512,000000,20.4,20.4,20.37,20.37,3287,0
+RC_C.US,D,20220513,000000,20.31,20.31,20.31,20.31,454,0
+RC_C.US,D,20220516,000000,20.3699,20.37,20.3699,20.37,300,0
+RC_C.US,D,20220517,000000,20.4,20.7,20.4,20.7,1100,0
+RC_C.US,D,20220519,000000,20.98,20.98,20.76,20.76,1302,0
+RC_C.US,D,20220520,000000,21.15,21.44,21.01,21.44,1720,0
+RC_C.US,D,20220523,000000,21.24,21.24,20.75,21.18,854,0
+RC_C.US,D,20220525,000000,21.2499,21.3078,20.9499,21.2899,3866,0
+RC_C.US,D,20220526,000000,21.4,21.9,21.4,21.9,807,0
+RC_C.US,D,20220527,000000,22.06,22.07,22.05,22.05,413,0
+RC_C.US,D,20220601,000000,21.8846,21.8846,21.8846,21.8846,875,0
+RC_C.US,D,20220602,000000,22.19,22.19,21.9,21.9001,1054,0
+RC_C.US,D,20220606,000000,22.73,22.78,22.15,22.42,3136,0
+RC_C.US,D,20220607,000000,22.64,22.78,22.1,22.36,3146,0
+RC_C.US,D,20220608,000000,22.67,22.9,22.1,22.4,3592,0
+RC_C.US,D,20220609,000000,22.38,22.38,22.14,22.14,876,0
+RC_C.US,D,20220610,000000,22.41,22.75,22.2,22.3,2011,0
+RC_C.US,D,20220613,000000,22.29,22.46,21.5,21.79,4436,0
+RC_C.US,D,20220614,000000,22.58,23.1,21.55,22.1,6278,0
+RC_C.US,D,20220615,000000,22.2,22.2,20.43,20.61,5284,0
+RC_C.US,D,20220616,000000,20.81,21.1772,20.8,21.1772,1039,0
+RC_C.US,D,20220617,000000,21.28,21.65,20.7,21.01,7182,0
+RC_C.US,D,20220621,000000,21.1,21.11,21.07,21.0799,711,0
+RC_C.US,D,20220622,000000,21.08,21.232,20.8964,20.8964,1566,0
+RC_C.US,D,20220623,000000,21.12,21.12,20.8871,20.8871,686,0
+RC_C.US,D,20220624,000000,20.75,20.75,20.75,20.75,648,0
+RC_C.US,D,20220627,000000,20.75,20.81,20.7499,20.81,1157,0
+RC_C.US,D,20220629,000000,20.7399,20.7399,20.7399,20.7399,388,0
+RC_C.US,D,20220701,000000,21.21,21.2199,20.9787,20.9999,1363,0
+RC_C.US,D,20220705,000000,20.9999,21.035,20.75,20.75,1464,0
+RC_C.US,D,20220706,000000,20.7501,20.7501,20.75,20.75,702,0
+RC_C.US,D,20220707,000000,21.2199,21.2199,20.03,20.99,3718,0
+RC_C.US,D,20220708,000000,20.97,20.98,20.78,20.81,687,0
+RC_C.US,D,20220711,000000,20.7,20.7,20.2,20.5699,1115,0
+RC_C.US,D,20220713,000000,20.77,20.77,20.75,20.75,392,0
+RC_C.US,D,20220714,000000,20.5599,20.56,20.07,20.45,3780,0
+RC_C.US,D,20220718,000000,20.5,20.66,20.39,20.66,2029,0
+RC_C.US,D,20220719,000000,20.475,20.64,20.475,20.64,2914,0
+RC_C.US,D,20220720,000000,20.8499,20.8499,20.43,20.43,300,0
+RC_C.US,D,20220721,000000,20.3801,20.41,20.3799,20.3799,2017,0
+RC_C.US,D,20220722,000000,20.11,20.3342,20.11,20.16,933,0
+RC_C.US,D,20220726,000000,20.57,20.85,20.57,20.8499,400,0
+RC_C.US,D,20220727,000000,20.85,20.85,20.84,20.84,735,0
+RC_C.US,D,20220728,000000,20.84,20.84,20.84,20.84,534,0
+RC_C.US,D,20220729,000000,20.51,20.51,20.51,20.51,686,0
+RC_C.US,D,20220802,000000,20.85,21.1964,20.85,21.15,1667,0
+RC_C.US,D,20220804,000000,21.15,21.15,21.1458,21.1458,340,0
+RC_C.US,D,20220808,000000,21.045,21.045,20.99,20.9901,490,0
+RC_C.US,D,20220809,000000,20.77,20.77,20.75,20.75,854,0
+RC_C.US,D,20220810,000000,20.59,20.69,20.15,20.5,3905,0
+RC_C.US,D,20220811,000000,20.65,20.65,20.54,20.54,748,0
+RC_C.US,D,20220815,000000,20.6438,20.6438,20.58,20.59,700,0
+RC_C.US,D,20220816,000000,21.13,21.14,21.005,21.12,1806,0
+RC_C.US,D,20220817,000000,20.58,20.58,20.57,20.57,300,0
+RC_C.US,D,20220818,000000,20.5501,20.6385,20.55,20.6385,550,0
+RC_C.US,D,20220819,000000,20.99,21.345,20.99,21.345,1008,0
+RC_C.US,D,20220822,000000,21.3,21.3,21.3,21.3,131,0
+RC_C.US,D,20220823,000000,21.2242,21.2242,21.2242,21.2242,100,0
+RC_C.US,D,20220825,000000,20.83,21.0101,20.83,21.0001,1171,0
+RC_C.US,D,20220826,000000,20.8,20.8,20.8,20.8,549,0
+RC_C.US,D,20220829,000000,20.8,21.335,20.8,20.81,1244,0
+RC_C.US,D,20220901,000000,20.2201,20.2201,20.2201,20.2201,301,0
+RC_C.US,D,20220908,000000,20.8708,20.8708,20.5,20.5001,1500,0
+RC_C.US,D,20220909,000000,21.51,21.51,21.33,21.33,200,0
+RC_C.US,D,20220912,000000,20.6576,20.6576,20.6576,20.6576,225,0
+RC_C.US,D,20220913,000000,20.8221,21.3,20.8221,21.3,4,0
+RC_C.US,D,20220915,000000,20.71,20.71,20.18,20.18,1682,0
+RC_C.US,D,20220916,000000,20.1,20.55,20,20.55,3671,0
+RC_C.US,D,20220919,000000,20.02,20.2,19.9,20.2,2556,0
+RC_C.US,D,20220921,000000,19.6,19.89,19.54,19.77,1623,0
+RC_C.US,D,20220922,000000,19.77,19.77,19.3,19.42,1892,0
+RC_C.US,D,20220923,000000,19.41,19.44,19.37,19.44,818,0
+RC_C.US,D,20220926,000000,19.25,19.25,19.25,19.25,520,0
+RC_C.US,D,20220927,000000,19.1587,19.1587,18.89,18.89,1759,0
+RC_C.US,D,20220928,000000,18.46,18.89,18.46,18.89,4805,0
+RC_C.US,D,20220930,000000,18.83,18.85,18.75,18.75,1615,0
+RC_C.US,D,20221003,000000,18.75,18.8,18.75,18.8,350,0
+RC_C.US,D,20221004,000000,19.12,19.12,18.641,18.69,1344,0
+RC_C.US,D,20221005,000000,18.34,18.72,18.26,18.72,745,0
+RC_C.US,D,20221006,000000,18.39,18.39,18.36,18.3601,359,0
+RC_C.US,D,20221011,000000,19.2,19.23,18.7,18.7,1695,0
+RC_C.US,D,20221012,000000,18.5,18.5,18.5,18.5,240,0
+RC_C.US,D,20221014,000000,18.13,18.35,18.03,18.35,2049,0
+RC_C.US,D,20221017,000000,18.74,18.74,18.2953,18.2953,505,0
+RC_C.US,D,20221018,000000,18.6,18.6,18.24,18.375,856,0
+RC_C.US,D,20221019,000000,18.41,18.41,18.37,18.37,2033,0
+RC_C.US,D,20221020,000000,18.1201,18.1201,18.1201,18.1201,350,0
+RC_C.US,D,20221021,000000,18.0001,18.0001,18.0001,18.0001,441,0
+RC_C.US,D,20221024,000000,18,18.245,18,18.245,1121,0
+RC_C.US,D,20221025,000000,18.18,18.21,18.18,18.18,202,0
+RC_C.US,D,20221026,000000,18.1,18.1,18,18.05,1639,0
+RC_C.US,D,20221027,000000,18.0499,18.38,18.0425,18.1001,3309,0
+RC_C.US,D,20221028,000000,18.02,18.5057,18.01,18.01,720,0
+RC_C.US,D,20221031,000000,18.06,18.0601,17.93,18.0601,1000,0
+RC_C.US,D,20221101,000000,17.95,17.95,17.93,17.95,1037,0
+RC_C.US,D,20221102,000000,17.8588,18.1,17.8588,18.1,450,0
+RC_C.US,D,20221103,000000,18.1,18.1,17.8818,17.8818,1128,0
+RC_C.US,D,20221104,000000,18,18.001,18,18,2378,0
+RC_C.US,D,20221107,000000,18.1,18.1,18.1,18.1,153,0
+RC_C.US,D,20221108,000000,18.1,18.1,17.85,17.8501,1077,0
+RC_C.US,D,20221109,000000,17.86,17.8601,17.86,17.8601,1110,0
+RC_C.US,D,20221110,000000,18.5,18.5,18.35,18.35,335,0
+RC_C.US,D,20221111,000000,18.35,18.5,18.35,18.5,520,0
+RC_C.US,D,20221114,000000,18.55,19.29,18.55,19.1799,2144,0
+RC_C.US,D,20221115,000000,19.18,19.18,18.8647,18.87,1805,0
+RC_C.US,D,20221116,000000,19.25,19.25,18.75,18.75,877,0
+RC_C.US,D,20221117,000000,18.875,18.875,18.875,18.875,140,0
+RC_C.US,D,20221122,000000,18.5201,18.55,18.5,18.5,2412,0
+RC_C.US,D,20221129,000000,18.45,18.45,17.4,17.75,2962,0
+RC_C.US,D,20221130,000000,18.15,18.1899,17.83,17.95,3359,0
+RC_C.US,D,20221201,000000,18.2,18.3331,18.2,18.3331,557,0
+RC_C.US,D,20221202,000000,18.31,18.5,18.31,18.41,810,0
+RC_C.US,D,20221205,000000,18.298,18.8975,18.298,18.4,2268,0
+RC_C.US,D,20221206,000000,18.26,18.8588,18.26,18.345,1590,0
+RC_C.US,D,20221208,000000,18.55,18.6299,18.3001,18.3501,2415,0
+RC_C.US,D,20221209,000000,18.35,18.3606,17.44,17.8,5241,0
+RC_C.US,D,20221213,000000,17.9,17.9,17.63,17.63,1050,0
+RC_C.US,D,20221214,000000,18.19,18.2,17.91,18.14,800,0
+RC_C.US,D,20221216,000000,18,18,17.58,17.66,1205,0
+RC_C.US,D,20221220,000000,17.75,18.5299,17.75,17.8,774,0
+RC_C.US,D,20221222,000000,17.93,17.98,17.62,17.62,838,0
+RC_C.US,D,20221223,000000,17.96,18.2075,17.74,18.2075,2032,0
+RC_C.US,D,20221227,000000,18.32,18.32,18.32,18.32,106,0
+RC_C.US,D,20221228,000000,18.035,18.035,17.69,17.69,720,0
+RC_C.US,D,20221229,000000,18.26,18.26,17.82,17.82,532,0
+RC_C.US,D,20230103,000000,16.87,17.76,16.87,17.76,1448,0
+RC_C.US,D,20230104,000000,18.09,18.09,18.09,18.09,188,0
+RC_C.US,D,20230109,000000,18.34,18.34,18.34,18.34,100,0
+RC_C.US,D,20230110,000000,18.2438,18.2438,18.2438,18.2438,230,0
+RC_C.US,D,20230112,000000,18.18,18.18,18.18,18.18,550,0
+RC_C.US,D,20230113,000000,18.38,18.38,18.38,18.38,821,0
+RC_C.US,D,20230117,000000,18.38,18.38,18.38,18.38,610,0
+RC_C.US,D,20230118,000000,18.53,18.53,18.51,18.51,208,0
+RC_C.US,D,20230120,000000,18.3,18.3,18.02,18.06,1063,0
+RC_C.US,D,20230123,000000,18.46,18.815,18.46,18.7792,944,0
+RC_C.US,D,20230124,000000,18.86,18.93,18.86,18.88,685,0
+RC_C.US,D,20230125,000000,18.82,19.03,18.82,19.03,400,0
+RC_C.US,D,20230126,000000,19.3,19.4,19.3,19.3,1101,0
+RC_C.US,D,20230130,000000,19.5,20.2203,19.5,19.8564,956,0
+RC_C.US,D,20230201,000000,19.99,19.99,19.75,19.75,406,0
+RC_C.US,D,20230202,000000,19.8999,19.9,19.52,19.52,965,0
+RC_C.US,D,20230203,000000,19.85,19.88,19.7539,19.7539,1001,0
+RC_C.US,D,20230206,000000,19.51,19.51,19.51,19.51,238,0
+RC_C.US,D,20230207,000000,19.3999,19.3999,19.3158,19.3158,745,0
+RC_C.US,D,20230210,000000,19.19,19.25,19.19,19.25,1335,0
+RC_C.US,D,20230213,000000,19.32,19.32,19.32,19.32,100,0
+RC_C.US,D,20230217,000000,19.08,19.08,19.01,19.06,1293,0
+RC_C.US,D,20230222,000000,19.0996,19.1,19.08,19.0999,824,0
+RC_C.US,D,20230223,000000,19.1,19.1,19.1,19.1,354,0
+RC_C.US,D,20230224,000000,19.2,19.3,19.1999,19.2999,2840,0
+RC_C.US,D,20230227,000000,19.3101,19.85,19.27,19.66,4464,0
+RC_C.US,D,20230228,000000,19.67,19.8899,19.38,19.45,2700,0
+RC_C.US,D,20230302,000000,19.545,19.574,19.1,19.574,1125,0
+RC_C.US,D,20230303,000000,19.67,19.67,19.6699,19.6699,200,0
+RC_C.US,D,20230306,000000,19.5,19.5,19.5,19.5,280,0
+RC_C.US,D,20230309,000000,19.28,19.28,19.28,19.28,190,0
+RC_C.US,D,20230310,000000,19.13,19.2001,19.06,19.06,2922,0
+RC_C.US,D,20230313,000000,19.0601,19.071,19.06,19.071,520,0
+RC_C.US,D,20230315,000000,18.35,18.35,16.15,17.5,5884,0
+RC_C.US,D,20230316,000000,18.2,18.2,18.2,18.2,165,0
+RC_C.US,D,20230317,000000,17.3,17.73,17.26,17.73,1199,0
+RC_C.US,D,20230320,000000,17.07,17.71,17.07,17.71,1788,0
+RC_C.US,D,20230321,000000,17.31,17.31,17.31,17.31,415,0
+RC_C.US,D,20230322,000000,17.77,17.77,17.5001,17.7311,1200,0
+RC_C.US,D,20230324,000000,17.49,17.89,17.01,17.89,2600,0
+RC_C.US,D,20230327,000000,18.02,18.08,18.02,18.02,802,0
+RC_C.US,D,20230328,000000,18.05,18.05,17.36,17.37,868,0
+RC_C.US,D,20230329,000000,17.97,17.97,17.97,17.97,200,0
+RC_C.US,D,20230330,000000,17.65,17.6501,17.65,17.6501,1110,0
+RC_C.US,D,20230331,000000,17.71,17.75,17.71,17.75,918,0
+RC_C.US,D,20230403,000000,17.7,17.75,17.7,17.7399,776,0
+RC_C.US,D,20230404,000000,17.35,17.35,17.35,17.35,200,0
+RC_C.US,D,20230405,000000,17.75,17.75,17.66,17.66,413,0
+RC_C.US,D,20230406,000000,17.7,17.7,17.7,17.7,322,0
+RC_C.US,D,20230411,000000,17.73,17.8,17.73,17.8,689,0
+RC_C.US,D,20230412,000000,17.8,17.8,17.8,17.8,600,0
+RC_C.US,D,20230417,000000,17.9,17.9,17.8999,17.8999,314,0
+RC_C.US,D,20230418,000000,17.9,17.9,17.9,17.9,112,0
+RC_C.US,D,20230419,000000,18,18,17.9,17.9999,2000,0
+RC_C.US,D,20230420,000000,17.95,18.43,17.83,18.43,1404,0
+RC_C.US,D,20230421,000000,18.261,18.261,18.261,18.261,462,0
+RC_C.US,D,20230424,000000,18,18,18,18,100,0
+RC_C.US,D,20230425,000000,18.0001,18.0001,18,18.0001,4340,0
+RC_C.US,D,20230427,000000,18,18,18,18,136,0
+RC_C.US,D,20230501,000000,18.39,18.39,18.09,18.09,3203,0
+RC_C.US,D,20230503,000000,18.03,18.46,17.9901,18.46,1111,0
+RC_C.US,D,20230510,000000,18,18,18,18,282,0
+RC_C.US,D,20230523,000000,18.45,18.45,18.4499,18.4499,1500,0
+RC_C.US,D,20230524,000000,18.45,18.45,18,18,926,0
+RC_C.US,D,20230530,000000,18,18,18,18,101,0
+RC_C.US,D,20230531,000000,17.99,18.11,17.7001,17.7001,825,0
+RC_C.US,D,20230609,000000,18.1,18.1,18.1,18.1,100,0
+RC_C.US,D,20230612,000000,18,18,18,18,100,0
+RC_C.US,D,20230613,000000,18.25,18.3435,18.25,18.3332,300,0
+RC_C.US,D,20230614,000000,18.25,18.25,18.25,18.25,100,0
+RC_C.US,D,20230616,000000,18.25,18.25,18.25,18.25,246,0
+RC_C.US,D,20230620,000000,18.397,18.397,18.397,18.397,376,0
+RC_C.US,D,20230621,000000,18.45,18.45,18.45,18.45,584,0
+RC_C.US,D,20230622,000000,18.48,18.48,18.48,18.48,200,0
+RC_C.US,D,20230626,000000,18.8493,18.85,18.5,18.53,932,0
+RC_C.US,D,20230627,000000,18.8,18.8,18.8,18.8,209,0
+RC_C.US,D,20230628,000000,18.8,18.88,18.61,18.88,620,0
+RC_C.US,D,20230705,000000,18.73,18.73,18.73,18.73,271,0
+RC_C.US,D,20230707,000000,18.47,18.47,18.47,18.47,175,0
+RC_C.US,D,20230710,000000,18.3,18.3,18.3,18.3,167,0
+RC_C.US,D,20230712,000000,18.5,18.5,18.5,18.5,620,0
+RC_C.US,D,20230714,000000,19,19,19,19,1199,0
+RC_C.US,D,20230717,000000,19.21,19.21,19.2099,19.2099,369,0
+RC_C.US,D,20230718,000000,18.7501,18.7501,18.7501,18.7501,836,0
+RC_C.US,D,20230719,000000,19.85,19.85,19.35,19.35,1656,0
+RC_C.US,D,20230720,000000,19.35,20,19.35,19.486,3497,0
+RC_C.US,D,20230724,000000,19.47,19.47,18.76,18.76,474,0
+RC_C.US,D,20230727,000000,19.4499,19.45,19.4497,19.4497,1024,0
+RC_C.US,D,20230728,000000,19.4599,19.4599,19.4599,19.4599,100,0
+RC_C.US,D,20230731,000000,18.97,19.47,18.97,19.47,2425,0
+RC_C.US,D,20230801,000000,19.89,19.89,19.89,19.89,205,0
+RC_C.US,D,20230802,000000,19.3447,19.89,19.3447,19.86,580,0
+RC_C.US,D,20230804,000000,19.5,19.6,19.5,19.6,400,0
+RC_C.US,D,20230807,000000,19.2658,19.8,19.2658,19.3001,787,0
+RC_C.US,D,20230808,000000,20.3,20.3,20.3,20.3,327,0
+RC_C.US,D,20230809,000000,20.3,20.3,19.01,19.6001,3074,0
+RC_C.US,D,20230811,000000,19.5,19.5001,19.5,19.5,1305,0
+RC_C.US,D,20230814,000000,19.5001,19.5001,19.5001,19.5001,500,0
+RC_C.US,D,20230816,000000,19.5596,19.5596,19.5596,19.5596,801,0
+RC_C.US,D,20230823,000000,19.4,19.9,19.39,19.9,5002,0
+RC_C.US,D,20230905,000000,19.51,20.7699,19.51,20.7699,3752,0
+RC_C.US,D,20230907,000000,20.51,20.51,20.51,20.51,100,0
+RC_C.US,D,20230908,000000,19.95,19.95,19.5001,19.5001,1001,0
+RC_C.US,D,20230912,000000,19.55,19.55,19.55,19.55,449,0
+RC_C.US,D,20230914,000000,19.775,19.775,19.775,19.775,100,0
+RC_C.US,D,20230915,000000,19.8,19.8,19.78,19.78,402,0
+RC_C.US,D,20230918,000000,19.91,19.9999,19.91,19.9999,850,0
+RC_C.US,D,20230921,000000,19.53,19.8058,19.53,19.8058,1444,0
+RC_C.US,D,20230928,000000,19.99,19.99,19.99,19.99,100,0
+RC_C.US,D,20231003,000000,19.26,19.26,19.24,19.24,820,0
+RC_C.US,D,20231004,000000,19.125,19.24,19.125,19.125,500,0
+RC_C.US,D,20231005,000000,19.6,19.6,19.6,19.6,100,0
+RC_C.US,D,20231009,000000,19.05,19.3082,19.03,19.3082,2000,0
+RC_C.US,D,20231018,000000,18.99,18.99,18.99,18.99,111,0
+RC_C.US,D,20231019,000000,18.99,18.99,18.99,18.99,406,0
+RC_C.US,D,20231024,000000,18.8505,18.8505,18.8505,18.8505,541,0
+RC_C.US,D,20231030,000000,18.7,18.7035,18.6,18.6,948,0
+RC_C.US,D,20231031,000000,18.49,18.49,18.37,18.37,714,0
+RC_C.US,D,20231101,000000,18.43,18.43,18.43,18.43,164,0
+RC_C.US,D,20231102,000000,18.43,18.43,18.43,18.43,203,0
+RC_C.US,D,20231103,000000,18.55,18.55,18.5451,18.5451,946,0
+RC_C.US,D,20231107,000000,19,19.1228,18.87,19.1228,2413,0
+RC_C.US,D,20231108,000000,19.15,19.4,19.15,19.29,3261,0
+RC_C.US,D,20231109,000000,19.81,19.81,19.81,19.81,150,0
+RC_C.US,D,20231113,000000,19.3,19.56,19.3,19.42,2961,0
+RC_C.US,D,20231114,000000,18.96,19.46,18.8501,19.45,2674,0
+RC_C.US,D,20231115,000000,19.3,19.5,19.3,19.3,1352,0
+RC_C.US,D,20231116,000000,19.15,19.15,19.13,19.1301,2281,0
+RC_C.US,D,20231121,000000,18.7,18.7,18.7,18.7,213,0
+RC_C.US,D,20231122,000000,18.46,18.46,18.11,18.11,7946,0
+RC_C.US,D,20231124,000000,18.82,18.82,18.82,18.82,100,0
+RC_C.US,D,20231127,000000,18.5,18.5,18.5,18.5,493,0
+RC_C.US,D,20231128,000000,18.14,18.14,17.87,17.96,2135,0
+RC_C.US,D,20231130,000000,18.29,18.435,18.29,18.435,388,0
+RC_C.US,D,20231204,000000,18.4,18.4,18.0201,18.0201,621,0
+RC_C.US,D,20231205,000000,18.01,18.01,17.84,18,2335,0
+RC_C.US,D,20231206,000000,17.78,17.9,17.5,17.78,3915,0
+RC_C.US,D,20231207,000000,17.91,18,17.62,17.886,6391,0
+RC_C.US,D,20231208,000000,17.62,17.9994,17.62,17.76,1072,0
+RC_C.US,D,20231211,000000,18,18.01,18,18.01,417,0
+RC_C.US,D,20231212,000000,17.965,17.965,17.8,17.8,1146,0
+RC_C.US,D,20231214,000000,18.29,18.69,18.22,18.69,2112,0
+RC_C.US,D,20231215,000000,18.69,18.735,18.4,18.432,4974,0
+RC_C.US,D,20231218,000000,18.2,18.622,18.2,18.622,2244,0
+RC_C.US,D,20231219,000000,18.5,18.67,18.1003,18.4899,5133,0
+RC_C.US,D,20231220,000000,18.49,18.58,18.4,18.55,3088,0
+RC_C.US,D,20231221,000000,18.5542,18.5542,18.5542,18.5542,501,0
+RC_C.US,D,20231222,000000,18.5,18.52,18.5,18.52,1090,0
+RC_C.US,D,20231226,000000,18.4813,18.5,18.4813,18.5,902,0
+RC_C.US,D,20231227,000000,18.73,18.97,18.73,18.85,2253,0
+RC_C.US,D,20231228,000000,18.8,18.8,18.8,18.8,2649,0
+RC_C.US,D,20231229,000000,18.61,18.8069,18.61,18.8069,810,0
+RC_C.US,D,20240102,000000,19.07,19.07,19.07,19.07,419,0
+RC_C.US,D,20240103,000000,18.95,18.95,18.95,18.95,556,0
+RC_C.US,D,20240104,000000,19.1,19.1,18.96,18.97,1295,0
+RC_C.US,D,20240105,000000,18.95,18.95,18.95,18.95,149,0
+RC_C.US,D,20240108,000000,18.95,18.955,18.51,18.95,1973,0
+RC_C.US,D,20240109,000000,18.95,18.95,18.95,18.95,126,0
+RC_C.US,D,20240110,000000,18.8,18.88,18.8,18.88,461,0
+RC_C.US,D,20240111,000000,18.7999,18.8,18.7999,18.7999,927,0
+RC_C.US,D,20240116,000000,18.95,18.95,18.71,18.71,367,0
+RC_C.US,D,20240117,000000,18.95,18.95,18.46,18.46,2221,0
+RC_C.US,D,20240122,000000,18.65,18.7,18.46,18.46,793,0
+RC_C.US,D,20240125,000000,18.48,18.48,18.48,18.48,322,0
+RC_C.US,D,20240126,000000,18.586,18.59,18.586,18.5897,1390,0
+RC_C.US,D,20240129,000000,18.59,18.6,18.59,18.6,314,0
+RC_C.US,D,20240131,000000,19.05,19.05,19.05,19.05,132,0
+RC_C.US,D,20240201,000000,19.1,19.1,19.1,19.1,106,0
+RC_C.US,D,20240202,000000,18.9,18.9,18.83,18.9,1195,0
+RC_C.US,D,20240206,000000,18.37,18.4,18.36,18.4,525,0
+RC_C.US,D,20240208,000000,19,19,19,19,245,0
+RC_C.US,D,20240212,000000,19,19,19,19,830,0
+RC_C.US,D,20240214,000000,19.1,19.1,19.1,19.1,100,0
+RC_C.US,D,20240215,000000,18.81,18.81,18.81,18.81,106,0
+RC_C.US,D,20240220,000000,18.9,18.9,18.9,18.9,198,0
+RC_C.US,D,20240221,000000,18.77,19.0799,18.72,19.0799,2282,0
+RC_C.US,D,20240222,000000,18.831,19,18.8,19,2282,0
+RC_C.US,D,20240223,000000,19.0999,19.0999,19.0999,19.0999,100,0
+RC_C.US,D,20240226,000000,18.98,18.98,18.98,18.98,154,0
+RC_C.US,D,20240228,000000,18.9699,18.9699,18.9699,18.9699,100,0
+RC_C.US,D,20240301,000000,18.93,18.93,18.93,18.93,357,0
+RC_C.US,D,20240305,000000,18.79,18.79,18.495,18.5,987,0
+RC_C.US,D,20240306,000000,18.6821,18.6821,18.5,18.5,3414,0
+RC_C.US,D,20240307,000000,18.5,18.5,18.5,18.5,247,0
+RC_C.US,D,20240308,000000,18.83,18.8498,18.6,18.6,808,0
+RC_C.US,D,20240312,000000,18.6,18.6,18.6,18.6,390,0
+RC_C.US,D,20240314,000000,18.84,18.84,18.7222,18.84,559,0
+RC_C.US,D,20240315,000000,18.69,18.88,18.69,18.8799,3588,0
+RC_C.US,D,20240319,000000,18.8,18.8663,18.8,18.84,1488,0
+RC_C.US,D,20240320,000000,18.88,18.88,18.88,18.88,140,0
+RC_C.US,D,20240321,000000,18.88,19.03,18.88,18.99,1627,0
+RC_C.US,D,20240322,000000,18.99,18.99,18.9453,18.9453,852,0
+RC_C.US,D,20240325,000000,19,19,19,19,325,0
+RC_C.US,D,20240327,000000,18.93,18.93,18.93,18.93,133,0
+RC_C.US,D,20240328,000000,19.05,19.05,19.05,19.05,692,0
+RC_C.US,D,20240401,000000,19.05,19.05,18.8,18.8,900,0
+RC_C.US,D,20240403,000000,18.86,18.86,18.75,18.7829,665,0
+RC_C.US,D,20240404,000000,18.41,18.6425,18.41,18.6425,2542,0
+RC_C.US,D,20240411,000000,18.74,18.75,18.16,18.16,1028,0
+RC_C.US,D,20240412,000000,18.33,18.33,18.28,18.28,225,0
+RC_C.US,D,20240415,000000,18.5453,18.5453,18.5453,18.5453,138,0
+RC_C.US,D,20240416,000000,18.63,18.63,17.82,17.8201,1773,0
+RC_C.US,D,20240417,000000,17.8501,17.8501,17.8501,17.8501,547,0
+RC_C.US,D,20240419,000000,18,18,18,18,400,0
+RC_C.US,D,20240422,000000,17.85,17.85,17.85,17.85,316,0
+RC_C.US,D,20240424,000000,17.8,17.8,17.74,17.74,3153,0
+RC_C.US,D,20240426,000000,17.8,17.8,17.7,17.75,3751,0
+RC_C.US,D,20240429,000000,17.7001,18.085,17.7001,18,426,0
+RC_C.US,D,20240506,000000,17.83,17.83,17.8,17.8,1450,0
+RC_C.US,D,20240508,000000,17.8,17.8,17.75,17.75,785,0
+RC_C.US,D,20240509,000000,17.85,17.9999,17.85,17.9999,505,0
+RC_C.US,D,20240513,000000,18.1,18.1,18.1,18.1,122,0
+RC_C.US,D,20240515,000000,18.01,18.15,18.01,18.15,648,0
+RC_C.US,D,20240516,000000,17.81,18.15,17.8,18.14,1437,0
+RC_C.US,D,20240517,000000,18.1416,18.15,18.1416,18.1499,1016,0
+RC_C.US,D,20240522,000000,18.1001,18.1001,18.1001,18.1001,133,0
+RC_C.US,D,20240523,000000,18.1,18.291,18.1,18.291,601,0
+RC_C.US,D,20240524,000000,18.42,18.42,18.42,18.42,210,0
+RC_C.US,D,20240529,000000,18.2797,18.3,18,18.02,2051,0
+RC_C.US,D,20240603,000000,18.0001,18.1187,18,18.02,1296,0
+RC_C.US,D,20240604,000000,18.08,18.08,18.08,18.08,600,0
+RC_C.US,D,20240606,000000,18.15,18.35,18.15,18.35,674,0
+RC_C.US,D,20240607,000000,18.42,18.42,18.35,18.4165,1401,0
+RC_C.US,D,20240610,000000,18.3349,18.4,18.15,18.15,1110,0
+RC_C.US,D,20240611,000000,18.37,18.37,17.8101,17.8101,1814,0
+RC_C.US,D,20240612,000000,17.85,18.04,17.85,18.04,772,0
+RC_C.US,D,20240613,000000,17.99,17.99,17.97,17.97,240,0
+RC_C.US,D,20240617,000000,18.49,18.49,18.49,18.49,184,0
+RC_C.US,D,20240618,000000,18.4549,18.4549,18.4549,18.4549,294,0
+RC_C.US,D,20240621,000000,18.07,18.2,18.07,18.2,397,0
+RC_C.US,D,20240624,000000,18.1151,18.2,18.06,18.2,1255,0
+RC_C.US,D,20240626,000000,18.1776,18.2,18.1776,18.19,1032,0
+RC_C.US,D,20240628,000000,17.93,18.15,17.93,18.15,750,0
+RC_C.US,D,20240701,000000,18,18,17.78,17.86,564,0
+RC_C.US,D,20240705,000000,18.1,18.1,18.07,18.07,882,0
+RC_C.US,D,20240709,000000,18.1,18.1,18.1,18.1,154,0
+RC_C.US,D,20240710,000000,18.2,18.2,18.1999,18.1999,872,0
+RC_C.US,D,20240711,000000,18.49,18.49,18.49,18.49,101,0
+RC_C.US,D,20240712,000000,18.33,18.5818,18.2003,18.2003,3798,0
+RC_C.US,D,20240715,000000,18.53,18.53,18.53,18.53,124,0
+RC_C.US,D,20240716,000000,18.5,18.5399,18.5,18.5399,669,0
+RC_C.US,D,20240717,000000,18.3,18.4,18.3,18.3999,3843,0
+RC_C.US,D,20240718,000000,18.35,18.35,18.3,18.3,1167,0
+RC_C.US,D,20240719,000000,18.27,18.3,18.27,18.3,546,0
+RC_C.US,D,20240722,000000,18.15,18.3,18,18.3,4089,0
+RC_C.US,D,20240723,000000,18.29,18.29,18.2051,18.2051,840,0
+RC_C.US,D,20240724,000000,18,18.2723,18,18.2,1261,0
+RC_C.US,D,20240725,000000,18.2737,18.3,18.25,18.3,1200,0
+RC_C.US,D,20240726,000000,18.3,18.3,18.3,18.3,700,0
+RC_C.US,D,20240729,000000,18.25,18.25,18.25,18.25,207,0
+RC_C.US,D,20240730,000000,18.27,18.27,18.26,18.27,1102,0
+RC_C.US,D,20240801,000000,18.5,18.5,18.4937,18.5,530,0
+RC_C.US,D,20240806,000000,18.4999,18.5,18.46,18.4899,2394,0
+RC_C.US,D,20240807,000000,18.51,18.51,18.47,18.47,894,0
+RC_C.US,D,20240808,000000,18.73,18.73,18.73,18.73,170,0
+RC_C.US,D,20240813,000000,18.41,18.6603,18.41,18.6603,936,0
+RC_C.US,D,20240814,000000,18.4799,18.4799,18.4799,18.4799,174,0
+RC_C.US,D,20240816,000000,18.49,18.73,18.49,18.73,435,0
+RC_C.US,D,20240819,000000,18.7,18.7,18.7,18.7,306,0
+RC_C.US,D,20240822,000000,18.74,18.74,18.74,18.74,452,0
+RC_C.US,D,20240823,000000,18.6983,18.7499,18.6,18.64,2036,0
+RC_C.US,D,20240826,000000,18.25,18.49,18.25,18.49,653,0
+RC_C.US,D,20240829,000000,18.74,18.75,18.74,18.75,842,0
+RC_C.US,D,20240830,000000,18.59,18.59,18.59,18.59,205,0
+RC_C.US,D,20240903,000000,18.6,18.6,18.6,18.6,138,0
+RC_C.US,D,20240909,000000,19.112,19.112,19.112,19.112,500,0
+RC_C.US,D,20240910,000000,18.9,19.15,18.9,19.15,851,0
+RC_C.US,D,20240911,000000,18.91,19.14,18.91,19.14,300,0
+RC_C.US,D,20240913,000000,18.86,19.38,18.76,18.781,1655,0
+RC_C.US,D,20240916,000000,18.99,18.9999,18.59,18.7321,987,0
+RC_C.US,D,20240917,000000,18.9,18.9,18.85,18.85,247,0
+RC_C.US,D,20240918,000000,18.9,19.29,18.9,19.13,1393,0
+RC_C.US,D,20240919,000000,19.05,19.301,19.05,19.301,1050,0
+RC_C.US,D,20240920,000000,19.37,19.37,19.37,19.37,150,0
+RC_C.US,D,20240924,000000,19.45,20,19.4064,20,3444,0
+RC_C.US,D,20240925,000000,19.41,19.95,19.41,19.8,2948,0
+RC_C.US,D,20240926,000000,19.85,19.85,19.35,19.6,532,0
+RC_C.US,D,20240927,000000,19.36,19.7227,19.36,19.5,761,0
+RC_C.US,D,20241001,000000,19.0075,19.85,19.0075,19.85,1777,0
+RC_C.US,D,20241002,000000,19.1,19.32,19.1,19.32,3373,0
+RC_C.US,D,20241004,000000,18.99,19.6,18.99,19.45,932,0
+RC_C.US,D,20241007,000000,19.9299,19.9299,19.9299,19.9299,129,0
+RC_C.US,D,20241008,000000,19.01,19.25,18.93,19.01,2653,0
+RC_C.US,D,20241009,000000,18.61,18.88,18.61,18.88,400,0
+RC_C.US,D,20241011,000000,18.65,18.65,18.65,18.65,558,0
+RC_C.US,D,20241014,000000,18.7001,18.8,18.7001,18.8,413,0
+RC_C.US,D,20241015,000000,19.3499,19.3499,19.138,19.138,576,0
+RC_C.US,D,20241016,000000,19,19,18.8364,18.9,3486,0
+RC_C.US,D,20241017,000000,18.9,18.95,18.9,18.95,1179,0
+RC_C.US,D,20241018,000000,18.97,18.97,18.96,18.97,543,0
+RC_C.US,D,20241022,000000,19,19,19,19,206,0
+RC_C.US,D,20241029,000000,18.85,18.9899,18.85,18.9899,1159,0
+RC_C.US,D,20241030,000000,18.75,18.75,18.75,18.75,170,0
+RC_C.US,D,20241031,000000,18.75,18.75,18.75,18.75,1311,0
+RC_C.US,D,20241104,000000,18.61,18.77,18.61,18.72,1488,0
+RC_C.US,D,20241106,000000,18.45,18.9,18.4,18.6138,1854,0
+RC_C.US,D,20241107,000000,18.51,18.55,18.35,18.5,2319,0
+RC_C.US,D,20241113,000000,18.5,18.5,18.5,18.5,430,0
+RC_C.US,D,20241114,000000,18.6,18.6,18.3,18.3,1215,0
+RC_C.US,D,20241118,000000,18.25,18.45,18.01,18.265,2351,0
+RC_C.US,D,20241119,000000,18.19,18.2,18.19,18.2,585,0
+RC_C.US,D,20241120,000000,18.165,18.25,18.165,18.25,366,0
+RC_C.US,D,20241121,000000,18.2227,18.25,18.12,18.25,1021,0
+RC_C.US,D,20241122,000000,18.3026,18.3026,18.1,18.3026,486,0
+RC_C.US,D,20241127,000000,18.25,18.3039,18.2,18.3039,1026,0
+RC_C.US,D,20241202,000000,18.4,19.08,18.4,19,5415,0
+RC_C.US,D,20241203,000000,19,19.18,18.8554,18.8554,1144,0
+RC_C.US,D,20241204,000000,18.8,18.89,18.56,18.88,5674,0
+RC_C.US,D,20241206,000000,18.34,18.7974,18.3,18.7974,2953,0
+RC_C.US,D,20241209,000000,18.6,18.6,18.6,18.6,464,0
+RC_C.US,D,20241210,000000,18.65,18.6501,18.45,18.5,1225,0
+RC_C.US,D,20241213,000000,18.4,18.77,18.4,18.4,399,0
+RC_C.US,D,20241216,000000,18.7265,18.7265,18.7265,18.7265,1076,0
+RC_C.US,D,20241217,000000,18.72,18.73,18.27,18.7,1456,0
+RC_C.US,D,20241218,000000,18.3,18.7199,18.3,18.7199,929,0
+RC_C.US,D,20241219,000000,18.71,18.71,18.27,18.27,669,0
+RC_C.US,D,20241223,000000,18.3,18.3,18.2885,18.2885,1459,0
+RC_C.US,D,20241224,000000,18.28,18.28,18.1999,18.1999,984,0
+RC_C.US,D,20241226,000000,18.07,18.0701,17.9801,17.9801,1280,0
+RC_C.US,D,20241227,000000,18.075,18.075,17.8,17.8,1181,0
+RC_C.US,D,20241231,000000,17.91,18,17.9,17.9475,2860,0
+RC_C.US,D,20250102,000000,17.95,17.95,17.95,17.95,101,0
+RC_C.US,D,20250110,000000,17.9412,17.9412,17.6501,17.66,1243,0
+RC_C.US,D,20250113,000000,17.9,17.9057,17.9,17.9057,698,0
+RC_C.US,D,20250114,000000,17.6501,17.85,17.65,17.65,416,0
+RC_C.US,D,20250115,000000,17.79,17.79,17.6501,17.6501,559,0
+RC_C.US,D,20250116,000000,17.65,17.83,17.65,17.65,251,0
+RC_C.US,D,20250117,000000,17.65,17.6501,17.61,17.61,2120,0
+RC_C.US,D,20250121,000000,17.534,17.77,17.534,17.77,271,0
+RC_C.US,D,20250123,000000,17.55,17.55,17.5,17.55,455,0
+RC_C.US,D,20250127,000000,17.7,17.7,17.7,17.7,436,0
+RC_C.US,D,20250128,000000,17.655,17.655,17.655,17.655,309,0
+RC_C.US,D,20250130,000000,17.75,17.75,17.75,17.75,571,0
+RC_C.US,D,20250131,000000,17.75,17.75,17.75,17.75,235,0
+RC_C.US,D,20250203,000000,17.685,17.685,17.63,17.685,205,0
+RC_C.US,D,20250205,000000,17.68,17.68,17.6384,17.6799,816,0
+RC_C.US,D,20250206,000000,17.66,17.7532,17.6,17.7532,1579,0
+RC_C.US,D,20250210,000000,17.44,17.76,17.44,17.605,759,0
+RC_C.US,D,20250211,000000,17.4,17.45,17.3942,17.45,1178,0
+RC_C.US,D,20250212,000000,17.5,17.5,17.4999,17.5,651,0
+RC_C.US,D,20250213,000000,17.5,17.5,17.4,17.4748,489,0
+RC_C.US,D,20250214,000000,17.5,17.76,17.35,17.74,746,0
+RC_C.US,D,20250218,000000,17.8,18.0499,17.76,17.9,1252,0
+RC_C.US,D,20250221,000000,17.54,17.635,17.23,17.38,4619,0
+RC_C.US,D,20250224,000000,17.24,17.46,17.24,17.3733,6348,0
+RC_C.US,D,20250225,000000,17.375,17.4104,17.375,17.4104,1160,0
+RC_C.US,D,20250226,000000,17.4,17.5,17.4,17.4999,1360,0
+RC_C.US,D,20250228,000000,17.5,17.5,17.25,17.25,613,0
+RC_C.US,D,20250303,000000,17.01,17.5,16.71,16.875,11506,0
+RC_C.US,D,20250304,000000,16.89,16.89,16.6985,16.6985,1696,0
+RC_C.US,D,20250305,000000,16.7621,16.7779,16.45,16.7779,3380,0
+RC_C.US,D,20250306,000000,16.71,16.74,16.71,16.74,540,0
+RC_C.US,D,20250307,000000,16.75,16.98,16.34,16.7696,3279,0
+RC_C.US,D,20250310,000000,16.9,16.9,16.9,16.9,107,0
+RC_C.US,D,20250311,000000,16.4618,16.55,16.4618,16.55,1085,0
+RC_C.US,D,20250313,000000,16.56,16.78,16.56,16.62,1304,0
+RC_C.US,D,20250314,000000,16.75,16.75,16.75,16.75,1216,0
+RC_C.US,D,20250317,000000,16.99,16.99,16.9415,16.9415,550,0
+RC_C.US,D,20250318,000000,16.51,16.98,15.8,15.8,6959,0
+RC_C.US,D,20250319,000000,16.14,16.4,15.9,16.4,2488,0
+RC_C.US,D,20250320,000000,16.01,16.28,16.01,16.165,1204,0
+RC_C.US,D,20250324,000000,16.01,16.16,16.01,16.16,949,0
+RC_C.US,D,20250325,000000,16.39,16.39,16.39,16.39,225,0
+RC_C.US,D,20250326,000000,16.25,16.29,16.02,16.02,1862,0
+RC_C.US,D,20250327,000000,16.028,16.4624,16.02,16.4624,611,0
+RC_C.US,D,20250328,000000,16.56,16.73,16.02,16.02,1920,0
+RC_C.US,D,20250331,000000,15.695,15.78,15.69,15.69,1154,0
+RC_C.US,D,20250401,000000,15.77,15.79,15.61,15.71,5960,0
+RC_C.US,D,20250402,000000,16.125,16.7499,16.125,16.7499,1040,0
+RC_C.US,D,20250403,000000,16,16.5,15.7,15.7,3472,0
+RC_C.US,D,20250404,000000,15.7,15.7,15.41,15.41,692,0
+RC_C.US,D,20250407,000000,14.15,14.74,14.11,14.5,5644,0
+RC_C.US,D,20250408,000000,15.25,15.92,15,15,2551,0
+RC_C.US,D,20250409,000000,15.25,15.25,15.25,15.25,1026,0
+RC_C.US,D,20250410,000000,15.25,15.25,15.25,15.25,262,0
+RC_C.US,D,20250411,000000,14.2279,15.5539,14.21,15.5539,1263,0
+RC_C.US,D,20250422,000000,15.12,15.49,14.89,15.49,1191,0
+RC_C.US,D,20250423,000000,15.49,15.49,14.9284,15.2104,1264,0
+RC_C.US,D,20250424,000000,15.45,15.4899,14.895,15.2188,1690,0
+RC_C.US,D,20250425,000000,15.2,15.31,14.58,15.1968,1622,0
+RC_C.US,D,20250428,000000,15.49,15.49,15.3797,15.3797,757,0
+RC_C.US,D,20250429,000000,15.45,15.45,14.56,14.8,2193,0
+RC_C.US,D,20250430,000000,15.19,15.19,15.19,15.19,312,0
+RC_C.US,D,20250505,000000,14.81,14.9175,14.81,14.9175,417,0
+RC_C.US,D,20250506,000000,15.095,15.0979,14.95,15.0979,751,0
+RC_C.US,D,20250507,000000,14.95,14.9501,14.8442,14.8442,607,0
+RC_C.US,D,20250508,000000,14.81,14.96,14.41,14.96,4165,0
+RC_C.US,D,20250509,000000,14.666,14.75,14.666,14.75,595,0
+RC_C.US,D,20250512,000000,14.9182,14.9182,14.9182,14.9182,177,0
+RC_C.US,D,20250513,000000,14.825,15,14.818,14.95,1524,0
+RC_C.US,D,20250514,000000,15.2,15.24,15.2,15.22,1902,0
+RC_C.US,D,20250515,000000,14.9,15.99,14.9,15.5,5777,0
+RC_C.US,D,20250516,000000,15.055,15.5,15.055,15.5,1198,0
+RC_C.US,D,20250520,000000,15.71,15.71,15.69,15.69,522,0
+RC_C.US,D,20250521,000000,15.71,15.71,15.7099,15.7099,2020,0
+RC_C.US,D,20250522,000000,15.71,15.71,15.7099,15.71,2600,0
+RC_C.US,D,20250523,000000,15.47,15.47,15.14,15.14,457,0
+RC_C.US,D,20250527,000000,15.1855,15.1855,14.4,14.72,12042,0
+RC_C.US,D,20250528,000000,14.4,14.4001,14.4,14.4001,2094,0
+RC_C.US,D,20250529,000000,14.94,15,14.8,14.94,2571,0
+RC_C.US,D,20250602,000000,14.9,14.9,14.9,14.9,616,0
+RC_C.US,D,20250603,000000,14.99,15.5299,14.45,15.3,7834,0
+RC_C.US,D,20250604,000000,14.92,14.92,14.92,14.92,167,0
+RC_C.US,D,20250606,000000,15.0037,15.0037,14.8,14.9001,421,0
+RC_C.US,D,20250609,000000,14.965,14.965,14.57,14.8486,1300,0
+RC_C.US,D,20250610,000000,15.25,15.37,15.25,15.37,528,0
+RC_C.US,D,20250611,000000,15.38,15.38,15.12,15.12,1140,0
+RC_C.US,D,20250612,000000,15.3,15.3,15.3,15.3,1005,0
+RC_C.US,D,20250613,000000,15.3,15.3,15.3,15.3,560,0
+RC_C.US,D,20250616,000000,14.66,15.29,14.6201,15.29,1006,0
+RC_C.US,D,20250617,000000,15.25,15.25,15.25,15.25,175,0
+RC_C.US,D,20250618,000000,15.25,15.48,15.05,15.1238,4433,0
+RC_C.US,D,20250620,000000,15.15,15.1682,15.15,15.1682,221,0
+RC_C.US,D,20250624,000000,15.2,15.2,15.2,15.2,615,0
+RC_C.US,D,20250626,000000,15.2,15.2,15.2,15.2,413,0
+RC_C.US,D,20250627,000000,15.18,15.3077,15.1601,15.1601,506,0
+RC_C.US,D,20250630,000000,14.91,14.91,14.41,14.41,1349,0
+RC_C.US,D,20250701,000000,14.7496,15.31,14.3,15.2,6464,0
+RC_C.US,D,20250702,000000,15.3,15.74,15.3,15.53,5555,0
+RC_C.US,D,20250703,000000,14.67,15.992,14.67,15.992,2155,0
+RC_C.US,D,20250707,000000,15.55,16,15.5,15.5002,4295,0
+RC_C.US,D,20250708,000000,14.87,15.3415,14.87,15.145,572,0
+RC_C.US,D,20250710,000000,15.49,15.85,15.2,15.27,10639,0
+RC_C.US,D,20250711,000000,15.52,15.63,15.08,15.3,5877,0
+RC_C.US,D,20250714,000000,15.608,15.608,15.31,15.31,426,0
+RC_C.US,D,20250715,000000,15.58,15.68,14.4601,15.49,747,0
+RC_C.US,D,20250716,000000,15.59,15.59,14.58,15.4131,1057,0
+RC_C.US,D,20250717,000000,15.59,15.59,15.59,15.59,192,0
+RC_C.US,D,20250718,000000,15.56,15.56,15.3,15.3,551,0
+RC_C.US,D,20250721,000000,15.59,15.59,14.58,15.21,4320,0
+RC_C.US,D,20250723,000000,15.25,15.26,15.21,15.22,813,0
+RC_C.US,D,20250725,000000,15.45,15.45,15.45,15.45,254,0
+RC_C.US,D,20250728,000000,15.3,15.432,15.2,15.425,1052,0
+RC_C.US,D,20250729,000000,15.43,15.456,15.43,15.456,503,0
+RC_C.US,D,20250731,000000,15.56,15.7159,15.3936,15.7159,2179,0
+RC_C.US,D,20250804,000000,15.7,15.71,15.19,15.5199,3197,0
+RC_C.US,D,20250806,000000,15.56,15.56,15.25,15.25,724,0
+RC_C.US,D,20250807,000000,14.88,14.88,14.88,14.88,176,0
+RC_C.US,D,20250808,000000,15.2,15.2,15.2,15.2,433,0
+RC_C.US,D,20250811,000000,15.2,15.3,14.8,14.86,7307,0
+RC_C.US,D,20250812,000000,14.89,15.08,14.7,15,2671,0
+RC_C.US,D,20250813,000000,14.8,15.5,14.8,15.5,7190,0
+RC_C.US,D,20250814,000000,15.3136,15.48,15,15.48,2111,0
+RC_C.US,D,20250818,000000,15.56,15.56,15.56,15.56,343,0
+RC_C.US,D,20250825,000000,15.5,15.56,15.25,15.5299,5176,0
+RC_C.US,D,20250826,000000,15.55,15.55,15.55,15.55,503,0
+RC_C.US,D,20250827,000000,16,16,15.9,15.9,356,0
+RC_C.US,D,20250829,000000,15.91,16.12,15.91,16.1199,967,0
+RC_C.US,D,20250903,000000,16.01,16.01,16,16,303,0
+RC_C.US,D,20250904,000000,16.11,16.66,15.68,16.16,5693,0
+RC_C.US,D,20250905,000000,16.15,16.77,16.1133,16.57,1511,0
+RC_C.US,D,20250909,000000,16.4,16.4,16.001,16.001,544,0
+RC_C.US,D,20250910,000000,16.04,16.225,16.04,16.225,810,0
+RC_C.US,D,20250911,000000,16.44,16.44,16.0132,16.05,409,0
+RC_C.US,D,20250912,000000,16.252,16.334,16.25,16.334,557,0
+RC_C.US,D,20250916,000000,16.45,17.105,16.38,17.0349,4498,0
+RC_C.US,D,20250917,000000,16.8488,16.8488,16.35,16.45,1205,0
+RC_C.US,D,20250918,000000,16.35,16.95,16.35,16.85,805,0
+RC_C.US,D,20250919,000000,16.6,16.6,16.55,16.5501,1335,0
+RC_C.US,D,20250922,000000,17.23,17.23,16.26,16.26,1440,0
+RC_C.US,D,20250923,000000,16.37,16.67,16.37,16.67,664,0
+RC_C.US,D,20250924,000000,16.43,16.72,16.43,16.72,610,0
+RC_C.US,D,20250925,000000,16.787,16.787,16.787,16.787,336,0
+RC_C.US,D,20250926,000000,16.42,16.69,16.42,16.69,624,0
+RC_C.US,D,20250929,000000,16.4,16.74,16.4,16.74,798,0
+RC_C.US,D,20250930,000000,16.19,16.24,15.81,16.1,1408,0
+RC_C.US,D,20251001,000000,15.5,15.5,15.5,15.5,194,0
+RC_C.US,D,20251002,000000,15.25,15.75,15.25,15.75,2298,0
+RC_C.US,D,20251003,000000,16,16.1555,15.95,16.1555,3174,0
+RC_C.US,D,20251007,000000,15.66,16,15.66,15.8365,603,0
+RC_C.US,D,20251008,000000,15.9265,15.9265,15.6,15.9264,762,0
+RC_C.US,D,20251009,000000,15.5,15.62,15,15.3,1814,0
+RC_C.US,D,20251013,000000,15.6,15.6,15.6,15.6,220,0
+RC_C.US,D,20251014,000000,15.5,15.5,15.5,15.5,474,0
+RC_C.US,D,20251020,000000,15.01,15.05,15.01,15.05,473,0
+RC_C.US,D,20251021,000000,15.68,15.68,15.11,15.3485,404,0
+RC_C.US,D,20251022,000000,15.685,15.685,15.685,15.685,103,0
+RC_C.US,D,20251023,000000,15.03,15.39,15,15.39,2003,0
+RC_C.US,D,20251027,000000,15.38,15.49,15.38,15.49,833,0
+RC_C.US,D,20251029,000000,15.45,15.56,15.45,15.45,1020,0
+RC_C.US,D,20251030,000000,15.4,15.45,15.4,15.4499,492,0
+RC_C.US,D,20251103,000000,15.13,15.45,15.13,15.13,267,0
+RC_C.US,D,20251104,000000,15.198,15.198,15.05,15.05,667,0
+RC_C.US,D,20251105,000000,14.9779,15.15,14.9779,15.05,648,0
+RC_C.US,D,20251106,000000,14.77,15,14.75,14.77,2029,0
+RC_C.US,D,20251107,000000,14.955,14.955,14.75,14.76,706,0
+RC_C.US,D,20251110,000000,14.8,14.95,14.46,14.5,15574,0
+RC_C.US,D,20251111,000000,14.5,14.5,14.5,14.5,1026,0
+RC_C.US,D,20251113,000000,14.98,15.14,14.515,14.555,760,0
+RC_C.US,D,20251114,000000,14.95,14.99,14.95,14.99,511,0
+RC_C.US,D,20251117,000000,15.1,15.1,14.42,14.42,721,0
+RC_C.US,D,20251118,000000,14.97,14.97,14.315,14.6249,3069,0
+RC_C.US,D,20251119,000000,14.96,14.99,14.01,14.04,7527,0
+RC_C.US,D,20251124,000000,13.89,13.89,13.88,13.88,12863,0
+RC_C.US,D,20251125,000000,13.9,14.205,13.19,14.1208,14442,0
+RC_C.US,D,20251126,000000,14.036,14.495,14,14,1448,0
+RC_C.US,D,20251128,000000,14,14,14,14,280,0
+RC_C.US,D,20251201,000000,14,14,13.9999,13.9999,376,0
+RC_C.US,D,20251202,000000,14,14,13.95,13.9521,1030,0
+RC_C.US,D,20251203,000000,13.99,14.5752,13.99,14.5752,4552,0
+RC_C.US,D,20251204,000000,14.22,14.64,14.22,14.64,1331,0
+RC_C.US,D,20251209,000000,14.11,14.11,14.05,14.05,333,0
+RC_C.US,D,20251210,000000,14.15,14.3122,14.15,14.27,2265,0
+RC_C.US,D,20251216,000000,14.24,14.24,14.1,14.1,616,0
+RC_C.US,D,20251217,000000,14.1,14.1,13.885,14,3800,0
+RC_C.US,D,20251218,000000,14.36,14.5,14.26,14.483,3382,0
+RC_C.US,D,20251219,000000,14.02,14.22,13.5,13.9771,9951,0
+RC_C.US,D,20251222,000000,13.96,13.96,13.96,13.96,908,0
+RC_C.US,D,20251223,000000,13.95,13.95,13.95,13.95,360,0
+RC_C.US,D,20251224,000000,13.8,13.8,13.8,13.8,356,0
+RC_C.US,D,20251226,000000,13.8,14.165,13.8,14.165,5222,0
+RC_C.US,D,20251229,000000,13.2201,14.13,13.2201,14.09,536,0
+RC_C.US,D,20251230,000000,14.07,14.13,13.74,14.13,1162,0
+RC_C.US,D,20251231,000000,13.64,14.07,13.4963,13.74,3635,0
+RC_C.US,D,20260105,000000,13.74,13.74,13.74,13.74,207,0
+RC_C.US,D,20260106,000000,13.4,13.7,13.35,13.5,3255,0
+RC_C.US,D,20260107,000000,13.4,13.4,13.02,13.02,629,0
+RC_C.US,D,20260108,000000,13.5595,13.5918,13.5595,13.5918,756,0
+RC_C.US,D,20260109,000000,13.47,13.85,13.43,13.8499,1340,0
+RC_C.US,D,20260112,000000,13.45,13.8,13.07,13.5,3024,0
+RC_C.US,D,20260113,000000,13.73,13.73,13.5,13.73,362,0
+RC_C.US,D,20260114,000000,13.5721,13.73,13.51,13.73,1738,0
+RC_C.US,D,20260116,000000,13.72,13.73,13.7,13.73,1842,0
+RC_C.US,D,20260122,000000,13.51,13.51,13.49,13.51,315,0
+RC_C.US,D,20260126,000000,13.52,13.52,13.2,13.2,497,0
+RC_C.US,D,20260129,000000,13.49,13.84,13.47,13.67,3449,0
+RC_C.US,D,20260130,000000,13.61,13.79,13.61,13.65,733,0
+RC_C.US,D,20260202,000000,13.55,13.55,13.53,13.55,726,0
+RC_C.US,D,20260205,000000,13.2,13.2,13.14,13.14,403,0
+RC_C.US,D,20260209,000000,13.07,13.07,13.07,13.07,195,0
+RC_C.US,D,20260211,000000,13.48,13.48,12.69,12.75,3884,0
+RC_C.US,D,20260212,000000,12.51,13.28,12.51,12.5501,6750,0
+RC_C.US,D,20260213,000000,12.675,12.7,12.085,12.15,2772,0
+RC_C.US,D,20260217,000000,12.11,12.15,11.61,12.15,1274,0
+RC_C.US,D,20260218,000000,12.19,13.16,11.8,12.03,9938,0
diff --git a/daily/us/nyse stocks/2/rcd.us.txt b/daily/us/nyse stocks/2/rcd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e699a23d0553bfa60fe462a352d6e46e9a454782
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcd.us.txt	
@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCD.US,D,20241223,000000,24.85,24.89,24.73,24.86,113400,0
+RCD.US,D,20241224,000000,24.86,24.94,24.85,24.94,61728,0
+RCD.US,D,20241226,000000,24.92,25,24.9145,25,113487,0
+RCD.US,D,20241227,000000,25,25,24.91,25,39422,0
+RCD.US,D,20241230,000000,24.998,25.25,24.92,25.25,190079,0
+RCD.US,D,20241231,000000,25.08,25.24,24.95,25.2,787880,0
+RCD.US,D,20250102,000000,25.09,25.16,25.04,25.14,110021,0
+RCD.US,D,20250103,000000,25.12,25.2,25.1,25.14,94086,0
+RCD.US,D,20250106,000000,25.13,25.14,25.03,25.0502,32470,0
+RCD.US,D,20250107,000000,25.09,25.09,24.87,24.92,66238,0
+RCD.US,D,20250108,000000,24.92,24.9999,24.9022,24.93,26369,0
+RCD.US,D,20250110,000000,24.92,24.98,24.85,24.86,125501,0
+RCD.US,D,20250113,000000,24.89,24.9,24.86,24.88,22857,0
+RCD.US,D,20250114,000000,25,25,24.9,24.9735,10776,0
+RCD.US,D,20250115,000000,24.9801,25.17,24.9801,25.07,20542,0
+RCD.US,D,20250116,000000,25.06,25.2,25.05,25.09,55144,0
+RCD.US,D,20250117,000000,25.09,25.14,25.01,25.08,41330,0
+RCD.US,D,20250121,000000,25.09,25.15,25,25.06,89557,0
+RCD.US,D,20250122,000000,25.08,25.1599,25.05,25.1599,45927,0
+RCD.US,D,20250123,000000,25.1,25.12,25.035,25.1,36804,0
+RCD.US,D,20250124,000000,25.08,25.16,25.08,25.1,42150,0
+RCD.US,D,20250127,000000,25.1,25.14,25.08,25.11,8968,0
+RCD.US,D,20250128,000000,25.11,25.15,25.09,25.09,27752,0
+RCD.US,D,20250129,000000,25.1,25.15,25.09,25.135,17442,0
+RCD.US,D,20250130,000000,25.13,25.14,25.13,25.14,2394,0
+RCD.US,D,20250131,000000,25.14,25.18,25.13,25.13,12258,0
+RCD.US,D,20250203,000000,25.13,25.17,25.085,25.12,3437,0
+RCD.US,D,20250204,000000,25.1,25.2,25.1,25.18,7336,0
+RCD.US,D,20250205,000000,25.24,25.34,25.18,25.28,10307,0
+RCD.US,D,20250206,000000,25.46,25.46,25.29,25.29,6736,0
+RCD.US,D,20250207,000000,25.55,25.55,25.25,25.31,3913,0
+RCD.US,D,20250210,000000,25.4,25.4,25.2,25.25,18357,0
+RCD.US,D,20250211,000000,25.3,25.44,25.29,25.44,6558,0
+RCD.US,D,20250212,000000,25.44,25.5011,25.21,25.28,4560,0
+RCD.US,D,20250213,000000,25.35,25.52,25.31,25.31,5068,0
+RCD.US,D,20250214,000000,25.31,25.3499,25.15,25.29,206817,0
+RCD.US,D,20250218,000000,25.29,25.34,25.2,25.29,17110,0
+RCD.US,D,20250219,000000,25.29,25.37,25.18,25.18,19224,0
+RCD.US,D,20250220,000000,25.27,25.27,25.12,25.15,37006,0
+RCD.US,D,20250221,000000,25.14,25.2,25.11,25.2,13726,0
+RCD.US,D,20250224,000000,25.245,25.38,25.1999,25.31,14566,0
+RCD.US,D,20250225,000000,25.22,25.3,25.06,25.25,34978,0
+RCD.US,D,20250226,000000,25.25,25.29,25.21,25.25,17280,0
+RCD.US,D,20250227,000000,25.2462,25.32,25.23,25.25,19770,0
+RCD.US,D,20250228,000000,24.82,24.828,24.5,24.79,51789,0
+RCD.US,D,20250303,000000,24.45,24.59,24.0356,24.25,69749,0
+RCD.US,D,20250304,000000,24.25,24.3,23.9,24,121275,0
+RCD.US,D,20250305,000000,23.92,23.92,23.5,23.66,280993,0
+RCD.US,D,20250306,000000,23.6,23.89,23.46,23.85,145589,0
+RCD.US,D,20250307,000000,23.91,24.12,23.68,23.84,43544,0
+RCD.US,D,20250310,000000,23.69,23.69,23.5,23.63,56540,0
+RCD.US,D,20250311,000000,23.6021,23.7201,23.14,23.38,63469,0
+RCD.US,D,20250312,000000,23.38,23.495,23.25,23.4,45508,0
+RCD.US,D,20250313,000000,23.452,23.5,23.345,23.39,29907,0
+RCD.US,D,20250314,000000,23.4,23.53,23.28,23.53,40265,0
+RCD.US,D,20250317,000000,23.501,23.64,23.5,23.53,7705,0
+RCD.US,D,20250318,000000,23.5168,23.6,23.25,23.54,28584,0
+RCD.US,D,20250319,000000,23.54,23.615,23.36,23.6,30451,0
+RCD.US,D,20250320,000000,23.4,23.6499,23.4,23.6,10833,0
+RCD.US,D,20250321,000000,23.574,23.6,23.49,23.54,10849,0
+RCD.US,D,20250324,000000,23.598,23.895,23.54,23.6981,33422,0
+RCD.US,D,20250325,000000,23.6119,23.65,23.57,23.65,16841,0
+RCD.US,D,20250326,000000,23.57,23.62,23.41,23.54,30012,0
+RCD.US,D,20250327,000000,23.68,23.74,23.56,23.685,11456,0
+RCD.US,D,20250328,000000,23.63,23.73,23.6,23.7,19322,0
+RCD.US,D,20250331,000000,23.57,24.01,23.57,23.71,27316,0
+RCD.US,D,20250401,000000,23.83,24.035,23.75,23.8,22135,0
+RCD.US,D,20250402,000000,23.88,24.17,23.8,24.12,11992,0
+RCD.US,D,20250403,000000,24,24.19,23.76,24,23014,0
+RCD.US,D,20250404,000000,23.8901,24.0499,23.7,23.71,47687,0
+RCD.US,D,20250407,000000,23.6501,23.74,23.18,23.48,47519,0
+RCD.US,D,20250408,000000,23.5,23.8,22.97,23.16,75625,0
+RCD.US,D,20250409,000000,23.11,23.56,23.1,23.52,55019,0
+RCD.US,D,20250410,000000,23.375,23.5,23.25,23.35,17844,0
+RCD.US,D,20250411,000000,23.4,23.54,23.1,23.29,16362,0
+RCD.US,D,20250414,000000,23.35,23.4,23.106,23.24,11649,0
+RCD.US,D,20250415,000000,23.3,23.6,23.15,23.35,32883,0
+RCD.US,D,20250416,000000,23.275,23.4871,23.1,23.205,36670,0
+RCD.US,D,20250417,000000,23.3,23.34,23.2,23.33,13773,0
+RCD.US,D,20250421,000000,23.44,23.44,23.14,23.21,23604,0
+RCD.US,D,20250422,000000,23.29,23.47,23.29,23.4,17802,0
+RCD.US,D,20250423,000000,23.47,23.61,23.2,23.39,42343,0
+RCD.US,D,20250424,000000,23.495,23.59,23.26,23.28,43468,0
+RCD.US,D,20250425,000000,23.39,23.4282,23.25,23.35,19217,0
+RCD.US,D,20250428,000000,23.44,23.84,23.34,23.84,17457,0
+RCD.US,D,20250429,000000,23.84,24.18,23.74,23.95,16935,0
+RCD.US,D,20250430,000000,23.95,24.08,23.9,24.08,8543,0
+RCD.US,D,20250501,000000,24.03,24.15,24,24.05,7126,0
+RCD.US,D,20250502,000000,24.16,24.16,23.57,23.66,22482,0
+RCD.US,D,20250505,000000,23.61,23.89,23.55,23.82,12233,0
+RCD.US,D,20250506,000000,23.83,23.8425,23.44,23.48,26761,0
+RCD.US,D,20250507,000000,23.7334,23.8109,23.53,23.53,7304,0
+RCD.US,D,20250508,000000,23.7204,23.8,23.55,23.55,2284,0
+RCD.US,D,20250509,000000,23.55,23.65,23.07,23.55,24172,0
+RCD.US,D,20250512,000000,23.59,23.75,23.37,23.37,27456,0
+RCD.US,D,20250513,000000,23.59,23.7,23.26,23.26,28399,0
+RCD.US,D,20250514,000000,23.26,23.3599,23.23,23.28,10356,0
+RCD.US,D,20250515,000000,23.3,23.33,23.22,23.22,35393,0
+RCD.US,D,20250516,000000,23.25,23.31,23.22,23.31,19382,0
+RCD.US,D,20250519,000000,23.3,23.39,23.22,23.34,13332,0
+RCD.US,D,20250520,000000,23.39,23.4,23.36,23.4,2515,0
+RCD.US,D,20250521,000000,23.44,23.49,23.3501,23.42,11289,0
+RCD.US,D,20250522,000000,23.46,23.5,23.4,23.4,14001,0
+RCD.US,D,20250523,000000,23.45,23.5,23.45,23.4816,5116,0
+RCD.US,D,20250527,000000,23.5,23.7,23.49,23.65,12620,0
+RCD.US,D,20250528,000000,23.7,23.85,23.6,23.63,11948,0
+RCD.US,D,20250529,000000,23.71,23.85,23.7,23.7,8302,0
+RCD.US,D,20250530,000000,23.505,23.505,22.91,22.91,43259,0
+RCD.US,D,20250602,000000,22.95,23.1577,22.9375,23.02,10484,0
+RCD.US,D,20250603,000000,23.06,23.19,22.8301,22.95,23198,0
+RCD.US,D,20250604,000000,22.97,22.97,22.8701,22.91,5076,0
+RCD.US,D,20250605,000000,23.02,23.02,22.92,22.96,4672,0
+RCD.US,D,20250606,000000,22.97,22.97,22.79,22.83,35479,0
+RCD.US,D,20250609,000000,22.86,23.25,22.83,23.25,21421,0
+RCD.US,D,20250610,000000,23.16,23.36,22.93,23.23,29372,0
+RCD.US,D,20250611,000000,23.24,23.24,22.85,22.89,32892,0
+RCD.US,D,20250612,000000,22.915,23,22.85,23,76930,0
+RCD.US,D,20250613,000000,22.9,22.9,22.85,22.8638,13852,0
+RCD.US,D,20250616,000000,22.85,23,22.85,22.89,26223,0
+RCD.US,D,20250617,000000,22.88,22.9,22.825,22.87,5825,0
+RCD.US,D,20250618,000000,22.95,22.978,22.8,22.84,10840,0
+RCD.US,D,20250620,000000,22.8,22.988,22.8,22.87,27501,0
+RCD.US,D,20250623,000000,22.84,22.94,22.71,22.85,26742,0
+RCD.US,D,20250624,000000,22.87,22.99,22.85,22.94,7261,0
+RCD.US,D,20250625,000000,22.88,22.9,22.85,22.9,6583,0
+RCD.US,D,20250626,000000,22.97,22.99,22.83,22.89,9017,0
+RCD.US,D,20250627,000000,22.9,22.92,22.81,22.9,28463,0
+RCD.US,D,20250630,000000,22.91,22.93,22.8,22.88,165112,0
+RCD.US,D,20250701,000000,22.88,22.9418,22.85,22.92,27672,0
+RCD.US,D,20250702,000000,22.91,23.09,22.8884,23.06,17823,0
+RCD.US,D,20250703,000000,23.06,23.0999,22.98,23.07,2666,0
+RCD.US,D,20250707,000000,23.09,23.19,22.902,22.98,18938,0
+RCD.US,D,20250708,000000,22.95,23.19,22.9468,23.19,19185,0
+RCD.US,D,20250709,000000,23.1999,23.3199,23.12,23.24,11695,0
+RCD.US,D,20250710,000000,23.24,23.49,23.24,23.49,10847,0
+RCD.US,D,20250711,000000,23.45,23.45,23.33,23.365,8121,0
+RCD.US,D,20250714,000000,23.436,23.51,23.35,23.51,14730,0
+RCD.US,D,20250715,000000,23.57,23.75,23.57,23.64,11897,0
+RCD.US,D,20250716,000000,23.6,23.64,23.41,23.5,12849,0
+RCD.US,D,20250717,000000,23.5,23.62,23.4401,23.57,14755,0
+RCD.US,D,20250718,000000,23.568,23.57,23.455,23.455,4178,0
+RCD.US,D,20250721,000000,23.53,23.64,23.51,23.57,3904,0
+RCD.US,D,20250722,000000,23.6465,23.73,23.6,23.6399,6650,0
+RCD.US,D,20250723,000000,23.67,23.67,23.6,23.6,2114,0
+RCD.US,D,20250724,000000,23.45,23.5,23.35,23.4,14296,0
+RCD.US,D,20250725,000000,23.401,23.4655,23.4,23.42,15331,0
+RCD.US,D,20250728,000000,23.42,23.5,23.42,23.5,4048,0
+RCD.US,D,20250729,000000,23.56,23.71,23.56,23.71,6393,0
+RCD.US,D,20250730,000000,23.69,23.71,23.06,23.2,40586,0
+RCD.US,D,20250731,000000,23.3,23.3891,23.13,23.23,22865,0
+RCD.US,D,20250801,000000,23.25,23.34,23.25,23.33,18843,0
+RCD.US,D,20250804,000000,23.515,23.625,23.36,23.6,16978,0
+RCD.US,D,20250805,000000,23.6,23.68,23.4,23.46,6742,0
+RCD.US,D,20250806,000000,23.5769,23.7,23.4881,23.67,11092,0
+RCD.US,D,20250807,000000,23.65,23.7,23.4501,23.46,12729,0
+RCD.US,D,20250808,000000,23.5,23.7,23.4,23.7,36990,0
+RCD.US,D,20250811,000000,23.697,23.75,23.67,23.72,12169,0
+RCD.US,D,20250812,000000,23.54,23.645,23.5,23.5,15757,0
+RCD.US,D,20250813,000000,23.5,23.67,23.478,23.67,8249,0
+RCD.US,D,20250814,000000,23.6502,23.67,23.565,23.57,12162,0
+RCD.US,D,20250815,000000,23.6693,23.93,23.6,23.9,22934,0
+RCD.US,D,20250818,000000,23.94,24.18,23.85,24.1,28034,0
+RCD.US,D,20250819,000000,24.1,24.16,24.0501,24.1,12136,0
+RCD.US,D,20250820,000000,24.0604,24.1,24.052,24.1,4741,0
+RCD.US,D,20250821,000000,24.1,24.16,24.09,24.16,5124,0
+RCD.US,D,20250822,000000,24.17,24.24,24.16,24.19,16976,0
+RCD.US,D,20250825,000000,24.155,24.18,24.07,24.13,10443,0
+RCD.US,D,20250826,000000,24.072,24.23,24.07,24.23,3211,0
+RCD.US,D,20250827,000000,24.15,24.23,24.08,24.15,3922,0
+RCD.US,D,20250828,000000,24.15,24.24,24.1232,24.2,18636,0
+RCD.US,D,20250829,000000,23.702,23.75,23.35,23.35,27926,0
+RCD.US,D,20250902,000000,23.41,23.5,23.325,23.48,12185,0
+RCD.US,D,20250903,000000,23.365,23.425,23.3537,23.4,7058,0
+RCD.US,D,20250904,000000,23.3998,23.47,23.38,23.4,12893,0
+RCD.US,D,20250905,000000,23.52,23.73,23.41,23.73,18284,0
+RCD.US,D,20250908,000000,23.5,23.58,23.42,23.5,13105,0
+RCD.US,D,20250909,000000,23.58,23.765,23.5101,23.7505,28445,0
+RCD.US,D,20250910,000000,23.7,24.0898,23.53,24.05,16427,0
+RCD.US,D,20250911,000000,24.15,24.15,24,24.04,10382,0
+RCD.US,D,20250912,000000,23.925,24.025,23.92,23.96,8664,0
+RCD.US,D,20250915,000000,24.05,24.05,23.95,23.99,6077,0
+RCD.US,D,20250916,000000,24.02,24.05,23.9595,24,8490,0
+RCD.US,D,20250917,000000,23.91,23.93,23.72,23.72,16832,0
+RCD.US,D,20250918,000000,23.75,23.83,23.65,23.73,11505,0
+RCD.US,D,20250919,000000,23.62,23.66,23.5001,23.6,5325,0
+RCD.US,D,20250922,000000,23.61,23.62,23.45,23.51,21031,0
+RCD.US,D,20250923,000000,23.5,23.5,23.36,23.44,9472,0
+RCD.US,D,20250924,000000,23.4,23.4398,23.37,23.4398,2780,0
+RCD.US,D,20250925,000000,23.4,23.5,23.37,23.41,5387,0
+RCD.US,D,20250926,000000,23.42,23.695,23.38,23.43,15553,0
+RCD.US,D,20250929,000000,23.43,23.9,23.43,23.75,15584,0
+RCD.US,D,20250930,000000,23.745,23.99,23.69,23.89,13124,0
+RCD.US,D,20251001,000000,23.97,24.14,23.97,24.14,6546,0
+RCD.US,D,20251002,000000,24.1359,24.35,24.11,24.275,20848,0
+RCD.US,D,20251003,000000,24.02,24.43,23.95,24.41,11454,0
+RCD.US,D,20251006,000000,24.2,24.45,24.19,24.45,16706,0
+RCD.US,D,20251007,000000,24.3352,24.35,24.3352,24.35,857,0
+RCD.US,D,20251008,000000,24.2,24.2,24.1725,24.2,3319,0
+RCD.US,D,20251009,000000,24.124,24.2,24.124,24.2,2752,0
+RCD.US,D,20251010,000000,24.2,24.2784,24.1,24.2784,8099,0
+RCD.US,D,20251013,000000,24.2,24.34,24.19,24.27,1070,0
+RCD.US,D,20251014,000000,24.278,24.35,24.278,24.293,1111,0
+RCD.US,D,20251015,000000,24.1218,24.38,24.1218,24.3001,6603,0
+RCD.US,D,20251016,000000,24.43,24.43,24.3001,24.377,2032,0
+RCD.US,D,20251017,000000,24.3004,24.4045,24.26,24.26,5608,0
+RCD.US,D,20251020,000000,24.21,24.224,24.09,24.09,2783,0
+RCD.US,D,20251021,000000,24.075,24.075,23.72,23.75,32555,0
+RCD.US,D,20251022,000000,23.63,23.97,23.63,23.72,13584,0
+RCD.US,D,20251023,000000,23.6,23.7697,23.57,23.6,27539,0
+RCD.US,D,20251024,000000,23.8,23.8,23.5922,23.725,9089,0
+RCD.US,D,20251027,000000,23.75,23.98,23.58,23.82,24131,0
+RCD.US,D,20251028,000000,23.97,23.9899,23.72,23.759,5409,0
+RCD.US,D,20251029,000000,23.8885,23.9494,23.79,23.9,1459,0
+RCD.US,D,20251030,000000,23.58,23.84,23.5501,23.84,3001,0
+RCD.US,D,20251031,000000,23.8,23.8,23.65,23.71,6112,0
+RCD.US,D,20251103,000000,23.63,23.75,23.62,23.62,12398,0
+RCD.US,D,20251105,000000,23.75,24,23.7467,23.82,8085,0
+RCD.US,D,20251106,000000,23.83,23.9799,23.83,23.84,2748,0
+RCD.US,D,20251107,000000,23.7,24,23.7,23.9512,5340,0
+RCD.US,D,20251110,000000,23.9,24,23.9,23.945,1060,0
+RCD.US,D,20251111,000000,24,24,23.9,23.91,2648,0
+RCD.US,D,20251112,000000,23.98,24.13,23.88,23.94,9165,0
+RCD.US,D,20251113,000000,23.95,24,23.825,23.825,12893,0
+RCD.US,D,20251114,000000,23.725,23.93,23.62,23.75,5864,0
+RCD.US,D,20251117,000000,23.62,23.84,23.57,23.6001,24210,0
+RCD.US,D,20251118,000000,23.6,23.8,23.57,23.74,3949,0
+RCD.US,D,20251119,000000,23.74,23.75,23.65,23.6502,5490,0
+RCD.US,D,20251120,000000,23.67,23.67,23.55,23.5545,4859,0
+RCD.US,D,20251121,000000,23.5565,23.725,23.55,23.6989,10136,0
+RCD.US,D,20251124,000000,23.66,23.68,23.47,23.63,29888,0
+RCD.US,D,20251125,000000,23.744,23.85,23.744,23.85,2638,0
+RCD.US,D,20251126,000000,23.87,23.88,23.8,23.8101,3745,0
+RCD.US,D,20251128,000000,23.9417,23.9417,23.56,23.6,7756,0
+RCD.US,D,20251201,000000,23.6,23.6,23,23.05,8869,0
+RCD.US,D,20251202,000000,22.94,23.0999,22.9,22.96,13833,0
+RCD.US,D,20251203,000000,22.9706,23.14,22.89,23.02,9509,0
+RCD.US,D,20251204,000000,23.13,23.13,22.6,22.78,18790,0
+RCD.US,D,20251205,000000,22.9799,22.9799,22.6,22.74,19878,0
+RCD.US,D,20251208,000000,22.73,22.75,22.51,22.51,31700,0
+RCD.US,D,20251209,000000,22.56,22.56,21.706,22.1151,65977,0
+RCD.US,D,20251210,000000,22.1,22.31,21.99,22.3,17006,0
+RCD.US,D,20251211,000000,22.25,22.4,22.23,22.36,8498,0
+RCD.US,D,20251212,000000,22.12,22.36,22.02,22.11,15166,0
+RCD.US,D,20251215,000000,22.36,22.4,22.21,22.31,12111,0
+RCD.US,D,20251216,000000,22.03,22.15,21.75,21.87,20829,0
+RCD.US,D,20251217,000000,21.84,21.9,21.7,21.73,27075,0
+RCD.US,D,20251218,000000,21.77,21.82,21.44,21.47,65356,0
+RCD.US,D,20251219,000000,21.4,21.43,21.02,21.15,73448,0
+RCD.US,D,20251222,000000,21.365,21.4699,20.63,21.16,455228,0
+RCD.US,D,20251223,000000,20.93,21.4999,20.9,20.9173,26182,0
+RCD.US,D,20251224,000000,20.92,21.23,20.9199,21.23,3958,0
+RCD.US,D,20251226,000000,21.12,21.19,21,21.08,12201,0
+RCD.US,D,20251229,000000,21,21.05,20.81,20.91,28264,0
+RCD.US,D,20251230,000000,20.85,21.1,20.75,21.01,48964,0
+RCD.US,D,20251231,000000,20.86,21,20.65,20.96,35700,0
+RCD.US,D,20260102,000000,21,21.3,21,21.21,4838,0
+RCD.US,D,20260105,000000,21.4,21.4,21.1101,21.21,7064,0
+RCD.US,D,20260106,000000,21.23,21.3999,20.5,20.52,30079,0
+RCD.US,D,20260107,000000,20.53,21.0799,20.5001,21.02,14347,0
+RCD.US,D,20260108,000000,21.0409,21.32,20.77,20.99,20866,0
+RCD.US,D,20260109,000000,21.2399,21.2399,20.84,20.84,11314,0
+RCD.US,D,20260112,000000,21.04,21.6,21.04,21.59,15143,0
+RCD.US,D,20260113,000000,21.63,21.74,21.5,21.5,10063,0
+RCD.US,D,20260114,000000,21.3202,21.67,21.27,21.64,5484,0
+RCD.US,D,20260115,000000,21.6,21.99,21.32,21.64,33671,0
+RCD.US,D,20260116,000000,21.72,21.75,21.62,21.69,9941,0
+RCD.US,D,20260120,000000,21.47,21.72,21.47,21.65,11699,0
+RCD.US,D,20260121,000000,21.675,21.675,21.5001,21.6,4153,0
+RCD.US,D,20260122,000000,21.675,21.74,21.6,21.63,2711,0
+RCD.US,D,20260123,000000,21.62,21.62,21.54,21.54,1289,0
+RCD.US,D,20260126,000000,21.65,21.83,21.62,21.83,5782,0
+RCD.US,D,20260127,000000,21.71,21.79,21.49,21.78,11812,0
+RCD.US,D,20260128,000000,21.82,21.82,21.64,21.69,1782,0
+RCD.US,D,20260129,000000,21.645,21.69,21.49,21.67,5555,0
+RCD.US,D,20260130,000000,21.5,21.68,21,21.06,18267,0
+RCD.US,D,20260202,000000,21.08,21.2499,20.93,21.19,13498,0
+RCD.US,D,20260203,000000,21.17,21.25,21.15,21.25,3254,0
+RCD.US,D,20260204,000000,21.2,21.25,21.1,21.25,8961,0
+RCD.US,D,20260205,000000,21.18,21.24,21.1,21.17,6874,0
+RCD.US,D,20260206,000000,21.17,21.25,21.17,21.2,15151,0
+RCD.US,D,20260209,000000,21.2,21.34,21.0401,21.16,14891,0
+RCD.US,D,20260210,000000,21.16,21.29,21,21.16,34332,0
+RCD.US,D,20260211,000000,21.2493,21.42,21.2493,21.4,2640,0
+RCD.US,D,20260212,000000,21.39,21.5,21.2,21.35,8021,0
+RCD.US,D,20260213,000000,21.5,21.7,21.25,21.3601,16495,0
+RCD.US,D,20260217,000000,21.5057,21.7,21.38,21.7,5536,0
+RCD.US,D,20260218,000000,21.71,21.89,21.65,21.65,8928,0
diff --git a/daily/us/nyse stocks/2/rdyy.us.txt b/daily/us/nyse stocks/2/rdyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7f974814819a3857f05e538b0a1a55027fb94a8
--- /dev/null
+++ b/daily/us/nyse stocks/2/rdyy.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDYY.US,D,20250910,000000,52.4892,54.584,52.4892,54.1448,3327,0
+RDYY.US,D,20250911,000000,55.03,55.89,55.03,55.085,3173,0
+RDYY.US,D,20250912,000000,55,55.82,53,53.5531,2513,0
+RDYY.US,D,20250915,000000,54.45,55.1685,54.09,55.1685,3198,0
+RDYY.US,D,20250916,000000,55.15,55.615,55.15,55.4962,735,0
+RDYY.US,D,20250917,000000,53.64,55.6894,53,55.6894,11182,0
+RDYY.US,D,20250919,000000,53.61,54.83,52.45,54.8,5703,0
+RDYY.US,D,20250922,000000,53.75,53.75,53.0164,53.3705,5818,0
+RDYY.US,D,20250923,000000,52.45,52.45,49.49,49.49,1689,0
+RDYY.US,D,20250924,000000,50.0801,50.0801,49.26,49.61,119405,0
+RDYY.US,D,20250925,000000,47.6,48.9714,47.6,48.9714,1711,0
+RDYY.US,D,20250926,000000,49.4,50.3597,49.25,50.3597,2394,0
+RDYY.US,D,20250929,000000,50.75,50.75,50.245,50.4404,1385,0
+RDYY.US,D,20250930,000000,50.3,50.3,47.898,48.6706,5210,0
+RDYY.US,D,20251001,000000,45.8,45.8,43.2101,43.3918,13179,0
+RDYY.US,D,20251002,000000,42.2325,42.2325,41.355,41.4877,2784,0
+RDYY.US,D,20251003,000000,43.41,43.41,41.99,42.7487,9715,0
+RDYY.US,D,20251006,000000,42.831,42.831,41.73,42.3215,6140,0
+RDYY.US,D,20251007,000000,43.12,43.12,43.0401,43.0401,1239,0
+RDYY.US,D,20251008,000000,41.63,42.2497,41.01,42.2497,2448,0
+RDYY.US,D,20251009,000000,42.2988,44.1344,42.2988,44.1344,2633,0
+RDYY.US,D,20251010,000000,44.182,44.182,41.696,41.696,1189,0
+RDYY.US,D,20251013,000000,42.85,42.85,42.8356,42.8356,455,0
+RDYY.US,D,20251014,000000,42.75,42.75,41.7154,41.7616,2160,0
+RDYY.US,D,20251015,000000,42.78,42.91,42.295,42.4892,12116,0
+RDYY.US,D,20251016,000000,41.2,41.55,40.52,40.7615,8435,0
+RDYY.US,D,20251017,000000,39.88,41.01,39.25,40.0894,4339,0
+RDYY.US,D,20251020,000000,41.41,41.99,41.39,41.61,648624,0
+RDYY.US,D,20251021,000000,41.79,42.15,41.79,41.961,2273,0
+RDYY.US,D,20251022,000000,41.66,42.08,40.09,40.5694,5185,0
+RDYY.US,D,20251023,000000,41,41.26,40.805,40.91,5029,0
+RDYY.US,D,20251024,000000,42.14,43.242,42.14,43.242,5839,0
+RDYY.US,D,20251027,000000,43.8805,44.46,43.805,44.38,34708,0
+RDYY.US,D,20251028,000000,43.09,43.23,42.9316,42.9316,2266,0
+RDYY.US,D,20251029,000000,42.69,43.1399,41.7104,42.7,111460,0
+RDYY.US,D,20251030,000000,41.195,41.195,38.64,38.89,34858,0
+RDYY.US,D,20251031,000000,43.25,45.1,41.81,41.9342,82404,0
+RDYY.US,D,20251103,000000,42.62,42.65,40.38,41.4149,19501,0
+RDYY.US,D,20251104,000000,39.51,41.05,38.0315,38.0375,16273,0
+RDYY.US,D,20251105,000000,37.84,40.08,37.84,39.49,19371,0
+RDYY.US,D,20251106,000000,38.4,39.17,36.65,36.65,9496,0
+RDYY.US,D,20251107,000000,36.63,38.65,34.9396,38.65,13449,0
+RDYY.US,D,20251110,000000,38.9,39.845,38.7562,39.3916,17343,0
+RDYY.US,D,20251111,000000,39.13,40.0499,39.13,39.9008,2154,0
+RDYY.US,D,20251112,000000,39.97,40.295,39.18,39.3659,13956,0
+RDYY.US,D,20251113,000000,38.33,38.34,36.075,36.74,38163,0
+RDYY.US,D,20251114,000000,35.77,37.72,35.71,37.1931,19612,0
+RDYY.US,D,20251117,000000,36.92,37.02,35.7,36.158,32016,0
+RDYY.US,D,20251118,000000,35.68,36.92,35.07,35.84,11453,0
+RDYY.US,D,20251119,000000,36.55,36.8803,36.0635,36.175,15207,0
+RDYY.US,D,20251120,000000,36.6965,36.98,34.17,34.84,18092,0
+RDYY.US,D,20251121,000000,35.96,35.975,34.6001,35.09,11784,0
+RDYY.US,D,20251124,000000,36.1171,37.11,36.1171,36.92,45377,0
+RDYY.US,D,20251125,000000,37.31,39.26,37.31,39.2592,10308,0
+RDYY.US,D,20251126,000000,39.3063,39.43,38.15,38.1794,13156,0
+RDYY.US,D,20251128,000000,38.0719,38.54,37.84,38.4386,9829,0
+RDYY.US,D,20251201,000000,37.955,39.85,37.955,39.5724,9292,0
+RDYY.US,D,20251202,000000,39.88,40.5299,39.4,39.6259,10377,0
+RDYY.US,D,20251203,000000,39.4538,40.09,39.36,39.53,38509,0
+RDYY.US,D,20251204,000000,38.79,38.81,37.664,38.7302,8371,0
+RDYY.US,D,20251205,000000,39.56,40.14,39.23,39.9551,15529,0
+RDYY.US,D,20251208,000000,39.23,40.35,38.6401,40.2988,17634,0
+RDYY.US,D,20251209,000000,39.9,40.41,39.5619,40.3348,29989,0
+RDYY.US,D,20251210,000000,40.37,41.07,39.825,40.95,262296,0
+RDYY.US,D,20251211,000000,39.6,39.83,38.5,39.1288,51607,0
+RDYY.US,D,20251212,000000,39.26,39.4508,37.774,37.89,42860,0
+RDYY.US,D,20251215,000000,37.73,37.985,36.36,36.925,56421,0
+RDYY.US,D,20251216,000000,36.8932,38.07,36.72,38.07,48332,0
+RDYY.US,D,20251217,000000,38.45,39.37,38.2,38.55,106228,0
+RDYY.US,D,20251218,000000,38.55,40.1,38.32,38.4011,61137,0
+RDYY.US,D,20251219,000000,38.9,39.3633,38.36,38.5,50712,0
+RDYY.US,D,20251222,000000,39.21,39.62,38.56,38.64,71838,0
+RDYY.US,D,20251223,000000,38.56,39.24,37.81,37.82,21031,0
+RDYY.US,D,20251224,000000,37.81,38.2,37.41,37.63,75689,0
+RDYY.US,D,20251226,000000,36.9625,37.1167,36.3836,37.1167,10420,0
+RDYY.US,D,20251229,000000,36.86,38.305,36.86,38.1,38630,0
+RDYY.US,D,20251230,000000,38.29,38.38,37.765,38.07,22596,0
+RDYY.US,D,20251231,000000,37.9799,38.21,37.662,37.7724,31155,0
+RDYY.US,D,20260102,000000,37.6601,38.58,37.3672,38.34,59308,0
+RDYY.US,D,20260105,000000,39.73,40,38.79,39.28,38604,0
+RDYY.US,D,20260106,000000,39.74,40.43,39.1001,40.3589,14608,0
+RDYY.US,D,20260107,000000,40.19,41,40.165,40.75,45815,0
+RDYY.US,D,20260108,000000,39.9662,40.42,39.08,39.87,22855,0
+RDYY.US,D,20260109,000000,40.3,40.6895,37.44,38.71,18280,0
+RDYY.US,D,20260112,000000,38.69,39.22,37.9901,38.31,16500,0
+RDYY.US,D,20260113,000000,39.1101,40.83,38.92,40.37,27490,0
+RDYY.US,D,20260114,000000,40.37,40.5046,39,39.85,108389,0
+RDYY.US,D,20260115,000000,38.87,38.88,35.28,35.61,85488,0
+RDYY.US,D,20260116,000000,35.73,36.55,34.85,36.03,39430,0
+RDYY.US,D,20260120,000000,34.17,35.7,34.17,35.26,70551,0
+RDYY.US,D,20260121,000000,35.0053,35.07,32.8501,33.15,67079,0
+RDYY.US,D,20260122,000000,33.29,33.54,32.7126,33.23,36430,0
+RDYY.US,D,20260123,000000,33.22,34.1599,32.8,33.8677,18813,0
+RDYY.US,D,20260126,000000,33.675,34.34,33.2182,33.51,60324,0
+RDYY.US,D,20260127,000000,32.1123,32.12,30.43,30.78,87422,0
+RDYY.US,D,20260128,000000,30.5,31.07,29.99,30.36,44209,0
+RDYY.US,D,20260129,000000,31.07,31.27,29.37,29.54,33104,0
+RDYY.US,D,20260130,000000,29.46,29.67,28.14,28.14,40457,0
+RDYY.US,D,20260202,000000,28.34,28.72,27.79,27.87,28746,0
+RDYY.US,D,20260203,000000,28.12,28.42,25.91,26.16,23796,0
+RDYY.US,D,20260204,000000,26.08,26.08,23.3967,24.3478,20028,0
+RDYY.US,D,20260205,000000,23.78,24.3549,23.55,23.79,23572,0
+RDYY.US,D,20260206,000000,25.57,25.67,21.795,22.05,57929,0
+RDYY.US,D,20260209,000000,22.12,23.1257,22.07,22.71,18713,0
+RDYY.US,D,20260210,000000,23.03,23.86,23.03,23.67,13059,0
+RDYY.US,D,20260211,000000,23.81,23.81,22.2335,22.52,18752,0
+RDYY.US,D,20260212,000000,21.89,21.89,20.46,20.91,32222,0
+RDYY.US,D,20260213,000000,22.0954,22.15,21.69,21.99,12382,0
+RDYY.US,D,20260217,000000,21.98,22.35,21.62,21.92,20321,0
+RDYY.US,D,20260218,000000,22.15,22.87,22.11,22.82,26440,0
diff --git a/daily/us/nyse stocks/2/rekt.us.txt b/daily/us/nyse stocks/2/rekt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd1ddff2502f88dde5969cc72dbc22a55f8db5b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/rekt.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REKT.US,D,20240722,000000,25.0156,25.0156,25.0156,25.0156,195.779,0
+REKT.US,D,20240723,000000,25.475,25.5246,25.475,25.5246,248.33,0
+REKT.US,D,20240724,000000,26.602,26.602,26.602,26.602,5.15208,0
+REKT.US,D,20240725,000000,26.3484,26.9835,26.3484,26.9835,295.729,0
+REKT.US,D,20240726,000000,26.4969,26.4969,26.4969,26.4969,47.3992,0
+REKT.US,D,20240729,000000,26.7661,26.7661,26.7661,26.7661,45.3383,0
+REKT.US,D,20240730,000000,27.1928,27.1928,27.1589,27.1883,573.942,0
+REKT.US,D,20240731,000000,26.6164,26.6164,26.6164,26.6164,12.365,0
+REKT.US,D,20240801,000000,27.6585,27.6585,27.6585,27.6585,71.0988,0
+REKT.US,D,20240802,000000,28.7068,28.8213,28.7068,28.8213,2216.42,0
+REKT.US,D,20240805,000000,31.23,31.23,29.9005,29.9538,2251.46,0
+REKT.US,D,20240806,000000,29.7452,29.7452,29.425,29.5215,1279.77,0
+REKT.US,D,20240807,000000,29.0852,30.25,29.0852,30.25,2537.91,0
+REKT.US,D,20240808,000000,28.6765,28.7899,28.6765,28.7899,318.399,0
+REKT.US,D,20240809,000000,28.7844,28.7975,28.7844,28.7975,2088.65,0
+REKT.US,D,20240812,000000,28.8718,28.9555,28.6671,28.9555,6237.11,0
+REKT.US,D,20240813,000000,28.5288,28.5612,28.2684,28.2684,3121.13,0
+REKT.US,D,20240814,000000,28.2993,28.3866,27.9449,28.0946,8274.25,0
+REKT.US,D,20240815,000000,27.911,27.911,27.1928,27.3075,1972.21,0
+REKT.US,D,20240816,000000,26.834,26.834,26.834,26.834,56.6729,0
+REKT.US,D,20240819,000000,26.4831,26.4831,26.4831,26.4831,18.5475,0
+REKT.US,D,20240820,000000,26.6687,26.6687,26.5524,26.5524,670.802,0
+REKT.US,D,20240821,000000,26.2757,26.2757,26.2757,26.2757,10.3041,0
+REKT.US,D,20240822,000000,26.6348,26.8279,26.6348,26.8279,527.573,0
+REKT.US,D,20240823,000000,26.132,26.132,26.132,26.132,76.2509,0
+REKT.US,D,20240826,000000,26.2855,26.4116,26.2512,26.4116,7899.18,0
+REKT.US,D,20240827,000000,26.5912,26.6542,26.5121,26.5121,3930.01,0
+REKT.US,D,20240828,000000,27.1362,27.1362,27.1362,27.1362,31.9429,0
+REKT.US,D,20240829,000000,27.0764,27.0764,27.0475,27.0475,229.783,0
+REKT.US,D,20240830,000000,26.9447,26.9447,26.9447,26.9447,71.0988,0
+REKT.US,D,20240903,000000,27.5616,28.1299,27.5616,28.1299,1231.34,0
+REKT.US,D,20240904,000000,28.173,28.2779,28.173,28.2779,238.026,0
+REKT.US,D,20240905,000000,28.1246,28.4351,28.0954,28.4195,1537.38,0
+REKT.US,D,20240906,000000,29.3666,29.3666,29.3652,29.3652,477.083,0
+REKT.US,D,20240909,000000,28.5806,28.6971,28.5806,28.6239,340.037,0
+REKT.US,D,20240910,000000,28.2193,28.2193,28.2193,28.2193,238.026,0
+REKT.US,D,20240911,000000,27.7363,27.7363,27.6749,27.6749,223.6,0
+REKT.US,D,20240912,000000,27.5519,27.552,27.3878,27.3878,229.783,0
+REKT.US,D,20240913,000000,26.9551,27.1725,26.9551,27.1725,310.155,0
+REKT.US,D,20240916,000000,27.1749,27.1749,27.1749,27.1749,112.315,0
+REKT.US,D,20240917,000000,26.9017,27.0053,26.9016,27.0053,317.368,0
+REKT.US,D,20240918,000000,27.2225,27.2225,27.2225,27.2225,18.5475,0
+REKT.US,D,20240919,000000,26.4942,26.6513,26.4165,26.6513,1785.71,0
+REKT.US,D,20240920,000000,26.7658,26.8178,26.7658,26.8178,242.148,0
+REKT.US,D,20240923,000000,26.6008,26.6008,26.5569,26.5569,1100.48,0
+REKT.US,D,20240924,000000,26.3336,26.3336,26.3336,26.3336,35.6571,0
+REKT.US,D,20240925,000000,26.3999,26.3999,26.3999,26.3999,186.436,0
+REKT.US,D,20240926,000000,25.8839,25.9625,25.8839,25.9584,284.238,0
+REKT.US,D,20240927,000000,25.9833,25.9833,25.9011,25.9011,1636.15,0
+REKT.US,D,20241001,000000,26.9617,26.9617,26.9617,26.9617,9.16899,0
+REKT.US,D,20241002,000000,26.8512,26.8512,26.8512,26.8512,4.0751,0
+REKT.US,D,20241003,000000,26.7722,26.7722,26.7722,26.7722,5.09388,0
+REKT.US,D,20241004,000000,26.0902,26.0902,26.0902,26.0902,17.3192,0
+REKT.US,D,20241007,000000,26.2359,26.2359,26.2359,26.2359,188.473,0
+REKT.US,D,20241008,000000,25.9822,25.9822,25.8027,25.8027,125.309,0
+REKT.US,D,20241009,000000,25.9134,25.9134,25.8637,25.8637,212.924,0
+REKT.US,D,20241010,000000,26.0214,26.0751,26.0214,26.0751,205.792,0
+REKT.US,D,20241011,000000,25.4963,25.4963,25.4963,25.4963,60.1078,0
+REKT.US,D,20241014,000000,24.9013,24.9013,24.9013,24.9013,52.9763,0
+REKT.US,D,20241015,000000,25.1507,25.1507,25.1507,25.1507,251.637,0
+REKT.US,D,20241016,000000,24.6062,24.6062,24.6062,24.6062,2.03755,0
+REKT.US,D,20241017,000000,24.7355,24.7355,24.6949,24.6949,1960.12,0
+REKT.US,D,20241018,000000,24.5392,24.5392,24.1859,24.2138,842.528,0
+REKT.US,D,20241021,000000,24.2644,24.2644,24.1877,24.1877,402.416,0
+REKT.US,D,20241022,000000,24.3233,24.3233,24.2595,24.2595,117.159,0
+REKT.US,D,20241023,000000,24.6809,24.6809,24.6809,24.6809,154.854,0
+REKT.US,D,20241024,000000,24.657,24.657,24.4445,24.4445,1023.87,0
+REKT.US,D,20241025,000000,24.6059,24.6059,24.6059,24.6059,63.1641,0
+REKT.US,D,20241028,000000,23.9503,23.9503,23.9119,23.9119,326.008,0
+REKT.US,D,20241029,000000,23.9473,23.9473,23.9473,23.9473,194.586,0
+REKT.US,D,20241030,000000,24.2903,24.2903,24.2903,24.2903,55.0139,0
+REKT.US,D,20241031,000000,25.4056,25.4056,25.4056,25.4056,11.2065,0
+REKT.US,D,20241101,000000,25.354,25.354,25.354,25.354,366.759,0
+REKT.US,D,20241104,000000,25.8447,25.8447,25.6435,25.7952,1571.97,0
+REKT.US,D,20241105,000000,25.7662,25.7662,25.2445,25.2445,1032.02,0
+REKT.US,D,20241106,000000,23.646,23.7442,22.8107,22.8107,885.317,0
+REKT.US,D,20241107,000000,22.5311,22.5311,22.4397,22.4397,380.003,0
+REKT.US,D,20241108,000000,22.1708,22.1708,22.1708,22.1708,66.2204,0
+REKT.US,D,20241111,000000,21.1038,21.1038,20.5177,20.5378,2283.07,0
+REKT.US,D,20241112,000000,20.7888,21.0841,20.6718,20.6718,1046.28,0
+REKT.US,D,20241114,000000,22.0264,22.0415,22.0264,22.0415,792.608,0
+REKT.US,D,20241115,000000,22.2817,22.3071,22.1293,22.1293,372.872,0
+REKT.US,D,20241120,000000,21.6043,21.6338,21.5062,21.6334,3623.78,0
+REKT.US,D,20241121,000000,21.408,21.634,21.3425,21.634,913.842,0
+REKT.US,D,20241122,000000,21.4964,21.5062,21.0252,21.0497,4227.92,0
+REKT.US,D,20241126,000000,21.2215,21.6328,21.0929,21.5913,1758.4,0
+REKT.US,D,20241127,000000,21.2412,21.2412,21.0721,21.0721,747.782,0
+REKT.US,D,20241202,000000,21.2902,21.2902,21.2225,21.2895,2008,0
+REKT.US,D,20241203,000000,21.5749,21.5749,21.3148,21.3155,948.481,0
+REKT.US,D,20241204,000000,21.0341,21.0341,20.6983,20.6983,528.745,0
+REKT.US,D,20241205,000000,20.6284,20.9984,20.4264,20.9984,978.025,0
+REKT.US,D,20241206,000000,20.4362,20.4934,20.4362,20.4934,623.491,0
+REKT.US,D,20241209,000000,21.2166,21.3834,21.1381,21.3834,893.467,0
+REKT.US,D,20241210,000000,21.6387,21.9147,21.6387,21.9147,433.998,0
+REKT.US,D,20241218,000000,21.408,22.6721,21.408,22.6721,533.839,0
+REKT.US,D,20241219,000000,22.6645,22.9295,22.6322,22.9119,1387.57,0
+REKT.US,D,20241220,000000,22.4779,23.4006,22.4779,22.6368,882.26,0
+REKT.US,D,20241223,000000,23.0004,23.0004,22.9519,22.9519,475.684,0
+REKT.US,D,20241224,000000,22.3852,22.3852,22.3616,22.3616,125.975,0
+REKT.US,D,20241226,000000,22.6035,22.6035,22.3967,22.4113,497.856,0
+REKT.US,D,20241230,000000,23.51,23.6354,23.2386,23.3307,1640.7,0
+REKT.US,D,20241231,000000,23.7049,23.7149,23.7049,23.7149,3094.97,0
+REKT.US,D,20250102,000000,23.2693,23.2693,23.2626,23.2626,514.989,0
+REKT.US,D,20250103,000000,22.4051,22.4051,22.1394,22.1394,426.302,0
+REKT.US,D,20250108,000000,22.7821,22.8085,22.7821,22.8085,562.356,0
+REKT.US,D,20250110,000000,23.3473,23.3874,23.25,23.25,461.575,0
+REKT.US,D,20250113,000000,23.7744,23.8538,23.5189,23.5189,1099.51,0
+REKT.US,D,20250114,000000,23.2088,23.2088,23.179,23.1994,1381.7,0
+REKT.US,D,20250115,000000,22.2751,22.2751,22.1372,22.2115,1201.3,0
+REKT.US,D,20250117,000000,21.5418,21.6039,21.4228,21.6039,4655.05,0
+REKT.US,D,20250121,000000,21.5111,21.6014,21.5111,21.5926,1020.9,0
+REKT.US,D,20250122,000000,21.5111,21.5111,21.2999,21.2999,355.755,0
+REKT.US,D,20250123,000000,21.4426,21.4625,21.0557,21.1927,1506.67,0
+REKT.US,D,20250127,000000,22.2463,22.4944,22.2463,22.4944,905.01,0
+REKT.US,D,20250129,000000,22.2364,22.2364,22.0437,22.0437,1473.41,0
+REKT.US,D,20250131,000000,21.135,21.6311,21.135,21.6254,1158.97,0
+REKT.US,D,20250203,000000,22.2066,22.3456,21.6113,21.6577,2443.93,0
+REKT.US,D,20250204,000000,21.8791,21.8791,21.8594,21.8594,312.42,0
+REKT.US,D,20250205,000000,21.7016,21.7477,21.7006,21.7477,1521.78,0
+REKT.US,D,20250210,000000,21.5815,21.5815,21.5021,21.5021,415.216,0
+REKT.US,D,20250212,000000,21.7818,21.7818,21.7483,21.7483,199.545,0
+REKT.US,D,20250213,000000,21.393,21.393,21.0615,21.0615,323.505,0
+REKT.US,D,20250218,000000,21.0467,21.1929,21.006,21.1929,736.706,0
+REKT.US,D,20250224,000000,23.3073,23.7149,23.3073,23.7149,2807.74,0
+REKT.US,D,20250225,000000,24.3102,26.7611,24.3102,24.9011,12995.6,0
+REKT.US,D,20250226,000000,24.3598,24.678,24.3204,24.678,1722.34,0
+REKT.US,D,20250227,000000,24.3003,25.0833,24.3003,25.074,2348.18,0
+REKT.US,D,20250228,000000,25.1239,25.1239,24.4886,24.4886,1848.31,0
+REKT.US,D,20250303,000000,24.2209,25.4154,24.2209,25.4154,521.036,0
+REKT.US,D,20250304,000000,26.136,26.642,25.6547,25.6777,3252.19,0
+REKT.US,D,20250305,000000,25.7597,25.7597,25.0315,25.0315,548.246,0
+REKT.US,D,20250306,000000,25.8184,26.0953,25.4612,26.0427,5673.95,0
+REKT.US,D,20250307,000000,26.0764,26.7016,25.6975,25.6975,7624.05,0
+REKT.US,D,20250310,000000,26.6519,27.8129,26.6519,27.2969,11711.7,0
+REKT.US,D,20250311,000000,27.3267,27.6839,27.1729,27.2313,2050.88,0
+REKT.US,D,20250312,000000,26.5229,27.2772,26.5229,26.8489,2620.29,0
+REKT.US,D,20250314,000000,27.1084,27.1084,26.7215,26.7472,3851.83,0
+REKT.US,D,20250317,000000,26.5825,26.6222,26.0467,26.2802,5235.55,0
+REKT.US,D,20250318,000000,26.7909,27.0159,26.7809,27.0159,1296.03,0
+REKT.US,D,20250319,000000,26.1667,26.1667,26.0653,26.1161,1117.65,0
+REKT.US,D,20250320,000000,26.254,26.3443,26.0477,26.2952,1211.38,0
+REKT.US,D,20250324,000000,25.5308,25.5308,25.0842,25.1005,2212.13,0
+REKT.US,D,20250325,000000,25.37,25.42,25.37,25.3948,385,0
+REKT.US,D,20250326,000000,25.941,26.335,25.941,26.02,2504,0
+REKT.US,D,20250327,000000,26.39,26.6056,26.39,26.6056,378,0
+REKT.US,D,20250328,000000,27.5799,27.9108,27.5,27.5,5678,0
+REKT.US,D,20250331,000000,29.1,29.1,28.1,28.1198,1655,0
+REKT.US,D,20250401,000000,28.2,28.2,27.6374,27.6374,531,0
+REKT.US,D,20250402,000000,27.6,27.6,27.0863,27.0863,617,0
+REKT.US,D,20250403,000000,28.5295,29.0189,28.5295,28.67,4289,0
+REKT.US,D,20250404,000000,30.171,31.13,30.17,30.48,4044,0
+REKT.US,D,20250407,000000,33.27,33.27,30.4,30.719,4723,0
+REKT.US,D,20250408,000000,29.165,31.6987,29.13,31.6987,17119,0
+REKT.US,D,20250409,000000,31.5,31.7,27.1501,27.2457,15021,0
+REKT.US,D,20250410,000000,28.79,28.79,28.6904,28.6904,614,0
+REKT.US,D,20250414,000000,27.24,27.5707,27.24,27.5707,797,0
+REKT.US,D,20250421,000000,29.2815,29.2815,28.57,29.2369,958,0
+REKT.US,D,20250422,000000,28.08,28.08,27.6585,27.785,996,0
+REKT.US,D,20250423,000000,26.415,26.9817,26.415,26.9817,587,0
+REKT.US,D,20250428,000000,25.65,26.0329,25.65,26.0329,455,0
+REKT.US,D,20250429,000000,25.85,25.85,25.7524,25.7524,235,0
+REKT.US,D,20250430,000000,26.56,26.56,26.0907,26.0907,784,0
+REKT.US,D,20250501,000000,25.7599,25.7599,25.6539,25.6539,391,0
+REKT.US,D,20250502,000000,25.55,25.55,25.1,25.33,13602,0
+REKT.US,D,20250505,000000,25.76,25.86,25.56,25.745,13599,0
+REKT.US,D,20250508,000000,24.27,24.405,24.259,24.4035,1188,0
+REKT.US,D,20250509,000000,23.7801,24.2821,23.7801,24.2821,144,0
+REKT.US,D,20250512,000000,23.405,23.405,23.33,23.33,675,0
+REKT.US,D,20250513,000000,22.73,22.73,22.4907,22.4907,839,0
+REKT.US,D,20250515,000000,22.88,22.88,22.6801,22.842,476,0
+REKT.US,D,20250516,000000,22.4699,22.4699,22.4624,22.4624,142,0
+REKT.US,D,20250519,000000,22.47,22.47,22.33,22.33,3180,0
+REKT.US,D,20250520,000000,22.4799,22.4799,22.43,22.43,471,0
+REKT.US,D,20250521,000000,22.87,22.91,22.87,22.87,647,0
+REKT.US,D,20250527,000000,22.45,22.729,22.42,22.42,1243,0
+REKT.US,D,20250528,000000,22.8899,22.89,22.8899,22.89,487,0
+REKT.US,D,20250530,000000,23.14,23.25,23.14,23.1865,2364,0
+REKT.US,D,20250602,000000,23.11,23.11,22.85,22.85,466,0
+REKT.US,D,20250603,000000,22.8101,22.875,22.29,22.3,22279,0
+REKT.US,D,20250604,000000,21.86,21.86,21.86,21.86,238,0
+REKT.US,D,20250605,000000,22.22,22.22,22.22,22.22,156,0
+REKT.US,D,20250606,000000,21.391,21.57,21.39,21.57,1716,0
+REKT.US,D,20250609,000000,21.51,21.51,21.51,21.51,128,0
+REKT.US,D,20250610,000000,21.52,21.52,21.4718,21.4718,502,0
+REKT.US,D,20250611,000000,21.47,21.47,21.47,21.47,444,0
+REKT.US,D,20250612,000000,21.58,21.71,21.58,21.71,420,0
+REKT.US,D,20250613,000000,22.48,22.48,22.48,22.48,158,0
+REKT.US,D,20250616,000000,21.7,21.7,21.7,21.7,156,0
+REKT.US,D,20250617,000000,22.23,22.23,22.23,22.23,370,0
+REKT.US,D,20250618,000000,22.35,22.35,22.1436,22.1436,343,0
+REKT.US,D,20250623,000000,22.25,22.3,22.231,22.2382,726,0
+REKT.US,D,20250624,000000,20.92,20.92,20.8229,20.8229,204,0
+REKT.US,D,20250626,000000,20.739,20.74,20.042,20.042,2600,0
+REKT.US,D,20250627,000000,20,20.23,20,20.0954,417,0
+REKT.US,D,20250630,000000,19.71,19.71,19.5227,19.5227,976,0
+REKT.US,D,20250702,000000,19.18,19.19,18.9939,18.9939,500,0
+REKT.US,D,20250703,000000,18.81,18.8899,18.81,18.8495,340,0
+REKT.US,D,20250707,000000,19.3499,19.3499,19.2701,19.2735,716,0
+REKT.US,D,20250711,000000,19,19.25,19,19.2347,1568,0
+REKT.US,D,20250714,000000,18.83,19.19,18.57,18.57,5777,0
+REKT.US,D,20250715,000000,18.9,19.1,18.86,18.9899,2000,0
+REKT.US,D,20250716,000000,18.649,18.649,18.6338,18.6338,377,0
+REKT.US,D,20250717,000000,18.54,18.5401,18.2301,18.31,2759,0
+REKT.US,D,20250718,000000,18,18.44,17.9699,18.26,2679,0
+REKT.US,D,20250721,000000,18.01,18.3909,17.88,18.3909,2661,0
+REKT.US,D,20250722,000000,18.46,18.69,18.231,18.2379,7239,0
+REKT.US,D,20250723,000000,18.4991,18.5,18.319,18.3207,3402,0
+REKT.US,D,20250724,000000,18.2801,18.33,18.27,18.278,5229,0
+REKT.US,D,20250725,000000,18.4,18.4,18.25,18.3059,2698,0
+REKT.US,D,20250728,000000,18.42,18.47,18.42,18.4399,527,0
+REKT.US,D,20250729,000000,18.9,18.92,18.9,18.9001,475,0
+REKT.US,D,20250730,000000,18.72,18.901,18.72,18.8924,666,0
+REKT.US,D,20250731,000000,18.5709,18.9202,18.5709,18.9202,617,0
+REKT.US,D,20250801,000000,19.69,19.9,19.44,19.7738,3746,0
+REKT.US,D,20250804,000000,19.391,19.391,19.191,19.191,1891,0
+REKT.US,D,20250806,000000,19.45,19.45,19.3108,19.3108,421,0
+REKT.US,D,20250807,000000,19.02,19.3271,19.02,19.3271,188,0
+REKT.US,D,20250811,000000,19.0699,19.3678,19.06,19.3678,2880,0
+REKT.US,D,20250812,000000,19.17,19.17,19.1095,19.1095,1101,0
+REKT.US,D,20250813,000000,18.97,19.2399,18.97,19.1523,320,0
+REKT.US,D,20250814,000000,18.91,18.91,18.7563,18.7563,510,0
+REKT.US,D,20250815,000000,18.839,18.839,18.7235,18.7235,651,0
+REKT.US,D,20250818,000000,18.54,18.54,18.381,18.3915,5239,0
+REKT.US,D,20250819,000000,18.7,19.04,18.7,19.0188,798,0
+REKT.US,D,20250820,000000,19.21,19.485,18.8641,18.8641,2290,0
+REKT.US,D,20250821,000000,19,19.07,18.9102,18.9565,1030,0
+REKT.US,D,20250822,000000,18.76,19.13,18.291,18.3536,2812,0
+REKT.US,D,20250826,000000,18.3,18.31,18.1807,18.1807,2306,0
+REKT.US,D,20250828,000000,18.11,18.16,17.98,18.1128,3190,0
+REKT.US,D,20250829,000000,17.94,18.28,17.94,18.0901,2944,0
+REKT.US,D,20250902,000000,18.57,18.57,18.1125,18.1125,3382,0
+REKT.US,D,20250903,000000,18.2101,18.3176,18.2101,18.3176,140,0
+REKT.US,D,20250904,000000,18.529,18.5404,18.529,18.5404,577,0
+REKT.US,D,20250905,000000,18.25,18.94,18.25,18.7383,2017,0
+REKT.US,D,20250908,000000,18.5,18.5,18.381,18.4146,340,0
+REKT.US,D,20250909,000000,18.18,18.18,17.7376,17.7376,3723,0
+REKT.US,D,20250910,000000,17.51,17.56,17.39,17.4626,3871,0
+REKT.US,D,20250911,000000,17.28,17.4076,17.25,17.4076,953,0
+REKT.US,D,20250912,000000,17.36,17.36,17.2953,17.2953,434,0
+REKT.US,D,20250915,000000,17.171,17.23,17.14,17.1548,1327,0
+REKT.US,D,20250916,000000,17.13,17.2213,16.919,16.919,2370,0
+REKT.US,D,20250917,000000,16.94,17,16.66,16.708,3369,0
+REKT.US,D,20250918,000000,16.5507,16.5507,16.42,16.529,1722,0
+REKT.US,D,20250919,000000,16.4099,16.49,16.399,16.4493,3778,0
+REKT.US,D,20250922,000000,16.679,16.679,16.0914,16.0914,1332,0
+REKT.US,D,20250924,000000,15.73,15.889,15.73,15.889,771,0
+REKT.US,D,20250925,000000,16.31,16.62,16.3009,16.3732,3709,0
+REKT.US,D,20250926,000000,16.57,16.71,16.4815,16.5649,1682,0
+REKT.US,D,20250929,000000,15.83,15.83,15.731,15.731,407,0
+REKT.US,D,20250930,000000,15.801,15.9,15.801,15.8135,1166,0
+REKT.US,D,20251001,000000,15.74,15.8283,15.74,15.8283,241,0
+REKT.US,D,20251002,000000,15.595,15.6,15.371,15.4334,6206,0
+REKT.US,D,20251003,000000,15.23,15.23,15.06,15.2224,1740,0
+REKT.US,D,20251006,000000,14.85,14.85,14.8456,14.8456,567,0
+REKT.US,D,20251007,000000,14.9125,14.9125,14.7373,14.7783,632,0
+REKT.US,D,20251009,000000,14.33,14.33,14.208,14.208,1665,0
+REKT.US,D,20251010,000000,13.96,14.8875,13.96,14.8425,6801,0
+REKT.US,D,20251013,000000,14.52,14.5394,14.33,14.38,2115,0
+REKT.US,D,20251014,000000,14.7,15.15,14.04,14.1385,6557,0
+REKT.US,D,20251015,000000,13.83,14.14,13.64,14.0168,7314,0
+REKT.US,D,20251016,000000,13.86,14.6825,13.86,14.6604,5105,0
+REKT.US,D,20251017,000000,14.94,15.14,14.77,14.8,12879,0
+REKT.US,D,20251020,000000,14.42,14.489,14.13,14.4215,3254,0
+REKT.US,D,20251021,000000,14.5,14.86,14.5,14.7987,8159,0
+REKT.US,D,20251022,000000,14.89,15.8,14.8,15.48,9222,0
+REKT.US,D,20251023,000000,15.32,15.32,14.91,14.94,8680,0
+REKT.US,D,20251024,000000,14.3615,14.42,14.25,14.2746,7921,0
+REKT.US,D,20251027,000000,14.05,14.0599,13.8847,13.9356,4323,0
+REKT.US,D,20251028,000000,13.71,14.05,13.64,14.015,8174,0
+REKT.US,D,20251029,000000,13.93,14.2,13.9,14.1377,16830,0
+REKT.US,D,20251030,000000,14.4,14.4952,14.23,14.4952,13178,0
+REKT.US,D,20251031,000000,14.11,14.44,14.09,14.3068,9778,0
+REKT.US,D,20251103,000000,13.754,14.36,13.754,14.1337,24089,0
+REKT.US,D,20251104,000000,14.73,14.88,14.24,14.56,16688,0
+REKT.US,D,20251105,000000,14.5,14.5725,14.39,14.4005,10027,0
+REKT.US,D,20251106,000000,14.72,15.535,14.62,15.4175,44652,0
+REKT.US,D,20251107,000000,15.88,16.28,15.42,15.5,18450,0
+REKT.US,D,20251110,000000,14.97,15.51,14.77,15.44,16791,0
+REKT.US,D,20251111,000000,15.96,16.18,15.91,16.16,27104,0
+REKT.US,D,20251112,000000,16.11,16.64,16.04,16.505,26917,0
+REKT.US,D,20251113,000000,16.97,17.84,16.843,17.81,59747,0
+REKT.US,D,20251114,000000,18.7,20.33,17.53,18.18,37944,0
+REKT.US,D,20251117,000000,18.45,18.9,17.977,18.65,38523,0
+REKT.US,D,20251118,000000,18.75,18.9,18.27,18.51,44638,0
+REKT.US,D,20251119,000000,18.4498,19.11,18.1,18.7237,25878,0
+REKT.US,D,20251120,000000,18.0034,19.63,17.71,19.63,46506,0
+REKT.US,D,20251121,000000,19.44,20.35,19.28,19.32,24463,0
+REKT.US,D,20251124,000000,19.03,19.32,18.1912,18.1912,37384,0
+REKT.US,D,20251125,000000,18.75,18.82,18.02,18.0278,8947,0
+REKT.US,D,20251126,000000,17.7,17.79,17.22,17.22,21594,0
+REKT.US,D,20251128,000000,16.94,16.94,16.46,16.69,10180,0
+REKT.US,D,20251201,000000,17.1985,17.41,16.925,17.0954,9971,0
+REKT.US,D,20251202,000000,17.02,17.46,16.72,17.46,8260,0
+REKT.US,D,20251203,000000,17.58,17.58,16.855,16.9164,8175,0
+REKT.US,D,20251204,000000,17.05,17.08,16.52,16.57,4588,0
+REKT.US,D,20251205,000000,16.89,16.97,16.8875,16.9314,1876,0
+REKT.US,D,20251208,000000,16.895,16.895,16.63,16.7459,567,0
+REKT.US,D,20251209,000000,17.0137,17.0137,16.17,16.445,3322,0
+REKT.US,D,20251210,000000,16.69,16.7094,16.44,16.5616,6155,0
+REKT.US,D,20251211,000000,17.08,17.15,16.66,16.66,10108,0
+REKT.US,D,20251212,000000,16.63,17.3713,16.63,17.33,12546,0
+REKT.US,D,20251215,000000,17.45,18.54,17.45,18.515,17041,0
+REKT.US,D,20251216,000000,18.26,18.62,18.2457,18.2457,2776,0
+REKT.US,D,20251217,000000,17.925,18.945,17.925,18.945,10547,0
+REKT.US,D,20251218,000000,18.05,18.7079,18.05,18.7079,3773,0
+REKT.US,D,20251219,000000,18.29,18.54,17.7316,17.7316,6700,0
+REKT.US,D,20251222,000000,17.26,17.5191,17.1684,17.5191,7887,0
+REKT.US,D,20251223,000000,17.5014,17.7,17.37,17.5486,4843,0
+REKT.US,D,20251224,000000,17.621,17.6404,17.5121,17.5121,956,0
+REKT.US,D,20251226,000000,17.61,17.96,17.61,17.9003,3200,0
+REKT.US,D,20251229,000000,17.8,18.0619,17.8,18.0619,1568,0
+REKT.US,D,20251230,000000,18.169,18.356,18.0064,18.356,6858,0
+REKT.US,D,20251231,000000,18.245,18.5587,18.245,18.5587,3382,0
+REKT.US,D,20260102,000000,18.45,18.45,17.5567,17.5567,5016,0
+REKT.US,D,20260105,000000,17.06,17.06,16.44,16.5,7697,0
+REKT.US,D,20260106,000000,16.46,16.95,16.46,16.6063,4054,0
+REKT.US,D,20260107,000000,16.8486,16.9303,16.8,16.9303,477,0
+REKT.US,D,20260108,000000,17.065,17.065,16.73,16.8248,1468,0
+REKT.US,D,20260109,000000,16.47,16.72,16.42,16.7175,14163,0
+REKT.US,D,20260112,000000,16.92,16.92,16.2908,16.3471,2146,0
+REKT.US,D,20260113,000000,16.22,16.2434,16.22,16.2434,584,0
+REKT.US,D,20260114,000000,16.08,16.2899,16.08,16.2065,2218,0
+REKT.US,D,20260115,000000,16.47,16.6148,16.31,16.6148,968,0
+REKT.US,D,20260116,000000,16.33,16.3593,16.06,16.1704,7181,0
+REKT.US,D,20260120,000000,16.84,17.12,16.56,16.8986,3306,0
+REKT.US,D,20260121,000000,16.8312,17.35,16.36,16.9069,7895,0
+REKT.US,D,20260122,000000,16.94,17.05,16.94,17.0096,704,0
+REKT.US,D,20260123,000000,17.19,17.24,16.32,16.6373,1582,0
+REKT.US,D,20260126,000000,16.7278,17.04,16.62,17.03,9307,0
+REKT.US,D,20260127,000000,16.92,16.93,16.4179,16.4179,13153,0
+REKT.US,D,20260128,000000,16.16,16.55,16.15,16.3923,19178,0
+REKT.US,D,20260129,000000,16.76,17.3,16.76,16.91,11258,0
+REKT.US,D,20260130,000000,17.25,17.83,17.25,17.71,12312,0
+REKT.US,D,20260202,000000,18.2,18.26,17.83,18.08,44811,0
+REKT.US,D,20260203,000000,18.14,19.15,18.14,18.59,26478,0
+REKT.US,D,20260204,000000,19.22,20.2,19.04,19.71,19759,0
+REKT.US,D,20260205,000000,20.13,21.26,19.915,21.23,37852,0
+REKT.US,D,20260206,000000,20.22,20.36,19.11,19.11,28659,0
+REKT.US,D,20260209,000000,19.0855,19.115,18.15,18.21,12217,0
+REKT.US,D,20260210,000000,18.21,18.47,18.011,18.45,5018,0
+REKT.US,D,20260211,000000,19.27,19.28,18.96,18.96,21207,0
+REKT.US,D,20260212,000000,18.99,19.81,18.99,19.7,4909,0
+REKT.US,D,20260213,000000,19.26,19.4245,18.85,19.19,7126,0
+REKT.US,D,20260217,000000,19.296,19.62,19.04,19.3094,4664,0
+REKT.US,D,20260218,000000,18.87,18.87,18.79,18.82,1619,0
diff --git a/daily/us/nyse stocks/2/remc.us.txt b/daily/us/nyse stocks/2/remc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7ba61e0afa130e879310fa0443d441bbd0f6add
--- /dev/null
+++ b/daily/us/nyse stocks/2/remc.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REMC.US,D,20251212,000000,20.42,20.42,20.3718,20.3718,142,0
+REMC.US,D,20251215,000000,20.35,20.3576,20.35,20.3576,103,0
+REMC.US,D,20251216,000000,20.18,20.2187,20.18,20.2187,102,0
+REMC.US,D,20251218,000000,20.26,20.26,20.1684,20.1684,100,0
+REMC.US,D,20251222,000000,20.34,20.4128,20.34,20.4128,100,0
+REMC.US,D,20251224,000000,20.38,20.4156,20.38,20.4156,100,0
+REMC.US,D,20251226,000000,20.395,20.4139,20.38,20.4139,248,0
+REMC.US,D,20251231,000000,20.17,20.22,20.1152,20.1152,1101,0
+REMC.US,D,20260102,000000,20.16,20.2433,20.16,20.2433,101,0
+REMC.US,D,20260105,000000,20.51,20.51,20.4809,20.4809,100,0
+REMC.US,D,20260106,000000,20.73,20.7308,20.73,20.7308,100,0
+REMC.US,D,20260107,000000,20.65,20.65,20.5752,20.5752,103,0
+REMC.US,D,20260108,000000,20.72,20.723,20.72,20.723,201,0
+REMC.US,D,20260109,000000,20.76,20.76,20.7582,20.7582,180,0
+REMC.US,D,20260112,000000,20.67,20.7106,20.67,20.7106,201,0
+REMC.US,D,20260113,000000,20.69,20.69,20.685,20.685,100,0
+REMC.US,D,20260114,000000,20.71,20.7244,20.71,20.7244,176,0
+REMC.US,D,20260115,000000,20.83,20.8391,20.83,20.8391,200,0
+REMC.US,D,20260120,000000,20.52,20.52,20.3907,20.3907,216,0
+REMC.US,D,20260121,000000,20.56,20.6604,20.56,20.6604,106,0
+REMC.US,D,20260122,000000,20.76,20.76,20.6961,20.6961,101,0
+REMC.US,D,20260123,000000,20.55,20.582,20.55,20.582,101,0
+REMC.US,D,20260126,000000,20.64,20.64,20.6354,20.6354,110,0
+REMC.US,D,20260127,000000,20.53,20.5443,20.53,20.5443,208,0
+REMC.US,D,20260129,000000,20.42,20.4784,20.42,20.4784,100,0
+REMC.US,D,20260202,000000,20.47,20.5054,20.47,20.5054,102,0
+REMC.US,D,20260203,000000,20.38,20.4414,20.38,20.4414,154,0
+REMC.US,D,20260205,000000,20.59,20.59,20.504,20.504,210,0
+REMC.US,D,20260210,000000,21.03,21.03,21.01,21.0101,300,0
+REMC.US,D,20260212,000000,20.93,20.93,20.5395,20.5395,116,0
+REMC.US,D,20260218,000000,20.88,20.88,20.88,20.88,200,0
diff --git a/daily/us/nyse stocks/2/rexr_c.us.txt b/daily/us/nyse stocks/2/rexr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1480cb4acb406361c517e78d0cec43f664be2f39
--- /dev/null
+++ b/daily/us/nyse stocks/2/rexr_c.us.txt	
@@ -0,0 +1,1546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REXR_C.US,D,20190925,000000,25.49,25.53,25.4,25.43,54223,0
+REXR_C.US,D,20190926,000000,25.41,25.48,25.36,25.46,21708,0
+REXR_C.US,D,20190927,000000,25.48,25.6421,25.47,25.5,27323,0
+REXR_C.US,D,20190930,000000,25.51,25.6,25.38,25.38,50383,0
+REXR_C.US,D,20191001,000000,25.45,25.465,25.25,25.33,39259,0
+REXR_C.US,D,20191002,000000,25.25,25.7899,25.21,25.78,53588,0
+REXR_C.US,D,20191003,000000,25.693,25.78,25.5215,25.74,15689,0
+REXR_C.US,D,20191004,000000,25.6657,26.75,25.6657,26.08,17010,0
+REXR_C.US,D,20191007,000000,26.15,26.2933,26.1,26.1,3568,0
+REXR_C.US,D,20191008,000000,26.1,26.39,26.01,26.09,12269,0
+REXR_C.US,D,20191009,000000,26.18,26.44,26.03,26.04,6070,0
+REXR_C.US,D,20191010,000000,26,26.13,25.78,26.05,29856,0
+REXR_C.US,D,20191011,000000,26.14,26.34,25.82,26.07,29200,0
+REXR_C.US,D,20191015,000000,26.14,26.1728,26.1,26.1476,1949,0
+REXR_C.US,D,20191016,000000,26.12,26.41,26.12,26.41,18500,0
+REXR_C.US,D,20191017,000000,26.36,26.49,26.16,26.394,17144,0
+REXR_C.US,D,20191018,000000,26.37,26.49,26.37,26.49,200,0
+REXR_C.US,D,20191021,000000,26.24,26.24,25.98,25.98,4000,0
+REXR_C.US,D,20191023,000000,26.08,26.1404,25.975,26.1305,41275,0
+REXR_C.US,D,20191024,000000,26.14,26.43,26.1,26.1,13560,0
+REXR_C.US,D,20191025,000000,26,26.2,26,26.2,5140,0
+REXR_C.US,D,20191029,000000,26.14,26.14,25.78,25.78,24472,0
+REXR_C.US,D,20191030,000000,25.78,25.8821,25.78,25.78,8300,0
+REXR_C.US,D,20191031,000000,25.8,25.8,25.4797,25.61,9285,0
+REXR_C.US,D,20191101,000000,25.78,25.94,25.5701,25.5701,9911,0
+REXR_C.US,D,20191104,000000,25.836,25.836,25.55,25.6,10466,0
+REXR_C.US,D,20191105,000000,25.5201,25.93,25.46,25.46,9516,0
+REXR_C.US,D,20191106,000000,25.55,25.724,25.51,25.6,21438,0
+REXR_C.US,D,20191107,000000,25.8,25.84,25.4501,25.83,15678,0
+REXR_C.US,D,20191108,000000,26.08,26.08,25.62,25.62,6541,0
+REXR_C.US,D,20191112,000000,25.6,25.6,25.6,25.6,100,0
+REXR_C.US,D,20191113,000000,25.658,25.658,25.658,25.658,180,0
+REXR_C.US,D,20191114,000000,25.67,25.67,25.64,25.64,1150,0
+REXR_C.US,D,20191115,000000,25.66,25.77,25.62,25.64,5197,0
+REXR_C.US,D,20191118,000000,25.64,25.6448,25.46,25.46,4209,0
+REXR_C.US,D,20191119,000000,25.6,25.6,25.38,25.4,21874,0
+REXR_C.US,D,20191120,000000,25.51,25.83,25.51,25.83,20626,0
+REXR_C.US,D,20191121,000000,25.862,26.48,25.85,26.2,10644,0
+REXR_C.US,D,20191122,000000,26.2667,26.46,26.2,26.46,4846,0
+REXR_C.US,D,20191125,000000,25.9003,25.9003,25.9003,25.9003,500,0
+REXR_C.US,D,20191126,000000,25.74,25.74,25.74,25.74,100,0
+REXR_C.US,D,20191127,000000,25.7201,25.81,25.7201,25.81,7251,0
+REXR_C.US,D,20191129,000000,25.85,25.85,25.79,25.79,3300,0
+REXR_C.US,D,20191202,000000,25.79,25.812,25.7701,25.812,600,0
+REXR_C.US,D,20191203,000000,25.81,25.9089,25.54,25.65,10405,0
+REXR_C.US,D,20191204,000000,25.6601,25.6601,25.61,25.61,3100,0
+REXR_C.US,D,20191205,000000,25.61,26.101,25.61,26.101,1300,0
+REXR_C.US,D,20191206,000000,25.9,25.9,25.9,25.9,390,0
+REXR_C.US,D,20191209,000000,25.58,26,25.55,25.75,7481,0
+REXR_C.US,D,20191210,000000,25.81,25.9905,25.67,25.69,15547,0
+REXR_C.US,D,20191211,000000,25.9,25.95,25.7,25.95,3030,0
+REXR_C.US,D,20191212,000000,25.47,25.4701,25.45,25.4701,1450,0
+REXR_C.US,D,20191213,000000,25.36,25.4991,25.3,25.47,2918,0
+REXR_C.US,D,20191216,000000,25.45,25.54,25.42,25.51,9866,0
+REXR_C.US,D,20191217,000000,25.54,25.54,25.42,25.49,77550,0
+REXR_C.US,D,20191218,000000,25.42,25.52,25.42,25.52,28955,0
+REXR_C.US,D,20191219,000000,25.44,25.61,25.44,25.61,1479,0
+REXR_C.US,D,20191220,000000,25.44,25.59,25.44,25.59,1300,0
+REXR_C.US,D,20191223,000000,25.59,25.59,25.48,25.518,2165,0
+REXR_C.US,D,20191224,000000,25.51,25.59,25.51,25.59,1100,0
+REXR_C.US,D,20191226,000000,25.57,25.77,25.48,25.77,8406,0
+REXR_C.US,D,20191227,000000,25.72,25.72,25.37,25.55,14703,0
+REXR_C.US,D,20191231,000000,25.51,25.65,25.38,25.64,11231,0
+REXR_C.US,D,20200102,000000,25.72,25.9,25.7,25.9,18572,0
+REXR_C.US,D,20200103,000000,25.71,26.2,25.71,25.945,10595,0
+REXR_C.US,D,20200106,000000,25.9,26.1154,25.9,25.96,9965,0
+REXR_C.US,D,20200107,000000,26.0049,26.0049,26.0049,26.0049,500,0
+REXR_C.US,D,20200108,000000,25.9,26,25.9,25.9,8000,0
+REXR_C.US,D,20200109,000000,25.9002,25.9002,25.85,25.87,21100,0
+REXR_C.US,D,20200110,000000,25.8,25.8,25.8,25.8,501,0
+REXR_C.US,D,20200113,000000,25.8,25.872,25.8,25.8,8190,0
+REXR_C.US,D,20200114,000000,25.81,25.85,25.81,25.81,3985,0
+REXR_C.US,D,20200115,000000,25.81,25.94,25.81,25.91,3491,0
+REXR_C.US,D,20200116,000000,26,26.05,25.91,25.91,1500,0
+REXR_C.US,D,20200117,000000,25.9512,25.9512,25.94,25.94,1300,0
+REXR_C.US,D,20200121,000000,25.9895,25.9895,25.9895,25.9895,200,0
+REXR_C.US,D,20200122,000000,25.9875,26,25.97,25.97,1169,0
+REXR_C.US,D,20200123,000000,25.86,25.97,25.81,25.97,8826,0
+REXR_C.US,D,20200124,000000,25.83,26.08,25.83,25.97,4438,0
+REXR_C.US,D,20200127,000000,25.93,26.04,25.93,25.96,741,0
+REXR_C.US,D,20200128,000000,25.91,25.9715,25.91,25.9715,700,0
+REXR_C.US,D,20200131,000000,25.86,25.9,25.855,25.86,2042,0
+REXR_C.US,D,20200203,000000,26.0458,26.3,26,26,11117,0
+REXR_C.US,D,20200204,000000,26.3,26.4712,26.3,26.45,7314,0
+REXR_C.US,D,20200205,000000,26.45,26.5,26.336,26.34,5628,0
+REXR_C.US,D,20200206,000000,26.31,26.3511,26,26,2000,0
+REXR_C.US,D,20200207,000000,27,27,27,27,500,0
+REXR_C.US,D,20200210,000000,26.4,26.4,26.3,26.3,4980,0
+REXR_C.US,D,20200211,000000,26.3,26.31,26.29,26.31,5456,0
+REXR_C.US,D,20200212,000000,26.58,26.58,26.276,26.276,300,0
+REXR_C.US,D,20200213,000000,26.08,26.35,26.07,26.35,2494,0
+REXR_C.US,D,20200214,000000,26.4,26.5,26.35,26.45,7530,0
+REXR_C.US,D,20200218,000000,26.4,26.5,26.4,26.5,4978,0
+REXR_C.US,D,20200219,000000,26.42,26.5,26.4,26.45,7300,0
+REXR_C.US,D,20200220,000000,26.63,26.9116,26.5,26.5,6800,0
+REXR_C.US,D,20200221,000000,26.7,26.73,26.55,26.69,2201,0
+REXR_C.US,D,20200224,000000,26.63,26.658,26.4,26.4,5637,0
+REXR_C.US,D,20200225,000000,26.36,26.455,26.25,26.455,4266,0
+REXR_C.US,D,20200226,000000,26.32,26.5,26.32,26.5,600,0
+REXR_C.US,D,20200227,000000,25.85,26.01,25.83,25.86,9784,0
+REXR_C.US,D,20200228,000000,25.8,25.865,25.01,25.1,19346,0
+REXR_C.US,D,20200302,000000,25.12,25.5,25.11,25.5,10350,0
+REXR_C.US,D,20200303,000000,25.58,25.61,25.35,25.35,3936,0
+REXR_C.US,D,20200304,000000,25.71,25.71,25.7005,25.7005,200,0
+REXR_C.US,D,20200305,000000,25.6,25.69,25.55,25.6588,6617,0
+REXR_C.US,D,20200306,000000,25.45,25.5955,24.6,25.5955,12440,0
+REXR_C.US,D,20200309,000000,24.74,24.87,24.6,24.79,11061,0
+REXR_C.US,D,20200310,000000,25.6227,25.6227,24.5116,24.696,4675,0
+REXR_C.US,D,20200311,000000,24.8,24.825,24.55,24.6,24402,0
+REXR_C.US,D,20200312,000000,22.74,22.74,20.33,21.25,22025,0
+REXR_C.US,D,20200313,000000,21.36,22.79,21.35,21.55,15681,0
+REXR_C.US,D,20200316,000000,20.67,20.7852,19.16,20.11,14066,0
+REXR_C.US,D,20200317,000000,21.18,21.18,20.44,20.73,5059,0
+REXR_C.US,D,20200318,000000,20.44,20.5424,14.67,16.55,48259,0
+REXR_C.US,D,20200319,000000,17,19.66,17,19.66,21494,0
+REXR_C.US,D,20200320,000000,21.63,21.63,19.5,20.9,4247,0
+REXR_C.US,D,20200323,000000,20.2,20.6886,20.2,20.5,5995,0
+REXR_C.US,D,20200324,000000,21.4999,21.61,20.77,21.33,6256,0
+REXR_C.US,D,20200325,000000,22.5,23,21.9,21.9,5900,0
+REXR_C.US,D,20200326,000000,21.5,23.56,21.12,22.9525,15808,0
+REXR_C.US,D,20200327,000000,23,23.83,22.1911,22.93,8184,0
+REXR_C.US,D,20200330,000000,21.75,22.693,21.384,22.6,18880,0
+REXR_C.US,D,20200331,000000,22.7455,22.7455,22.525,22.525,3004,0
+REXR_C.US,D,20200401,000000,22.25,22.25,21.75,22.24,9825,0
+REXR_C.US,D,20200402,000000,22.24,22.34,21.223,22.247,5838,0
+REXR_C.US,D,20200403,000000,22.38,22.38,21.43,21.75,9000,0
+REXR_C.US,D,20200406,000000,21.92,22.25,21.92,22.25,4012,0
+REXR_C.US,D,20200407,000000,22.2602,23,21.86,23,6906,0
+REXR_C.US,D,20200408,000000,22.25,24,22.25,22.98,640,0
+REXR_C.US,D,20200409,000000,24.11,24.28,24.11,24.15,1920,0
+REXR_C.US,D,20200413,000000,24.13,25.04,23.2,24.8,346152,0
+REXR_C.US,D,20200414,000000,24.8,24.8,23.8,23.8,7762,0
+REXR_C.US,D,20200415,000000,23.45,24.62,23.45,24.62,6083,0
+REXR_C.US,D,20200416,000000,24.25,24.25,23.47,24.23,4011,0
+REXR_C.US,D,20200417,000000,24.29,24.29,24,24,2302,0
+REXR_C.US,D,20200420,000000,24.5,24.8799,24.33,24.45,11356,0
+REXR_C.US,D,20200421,000000,24.5,24.89,24.25,24.25,2405,0
+REXR_C.US,D,20200422,000000,24.56,24.88,24.5,24.519,3657,0
+REXR_C.US,D,20200423,000000,24.61,24.61,24.1,24.2205,8913,0
+REXR_C.US,D,20200424,000000,24.5457,24.5457,24.35,24.3583,750,0
+REXR_C.US,D,20200427,000000,24.566,24.566,24.17,24.17,1830,0
+REXR_C.US,D,20200428,000000,24.75,24.75,24.3,24.325,502,0
+REXR_C.US,D,20200429,000000,24.4999,24.4999,24.1314,24.3927,1620,0
+REXR_C.US,D,20200430,000000,24.14,24.42,24.0501,24.35,4945,0
+REXR_C.US,D,20200501,000000,24.392,24.392,24.05,24.15,2158,0
+REXR_C.US,D,20200504,000000,24.1134,24.1499,23.975,24,508,0
+REXR_C.US,D,20200505,000000,24.05,24.4394,24,24.32,17948,0
+REXR_C.US,D,20200506,000000,24.24,24.75,24.24,24.5369,13115,0
+REXR_C.US,D,20200507,000000,24.59,24.73,24.58,24.73,7199,0
+REXR_C.US,D,20200508,000000,24.75,24.83,24.65,24.82,9834,0
+REXR_C.US,D,20200511,000000,25,25,24.66,24.735,26157,0
+REXR_C.US,D,20200512,000000,24.99,24.99,24.75,24.8,55752,0
+REXR_C.US,D,20200513,000000,24.99,25.0893,24.66,24.82,113669,0
+REXR_C.US,D,20200514,000000,24.785,24.785,24.6,24.6994,3154,0
+REXR_C.US,D,20200515,000000,24.97,24.97,24.62,24.7498,6493,0
+REXR_C.US,D,20200518,000000,24.79,24.8,24.65,24.77,14346,0
+REXR_C.US,D,20200519,000000,24.65,24.985,24.65,24.75,24184,0
+REXR_C.US,D,20200520,000000,24.845,24.845,24.555,24.6,80341,0
+REXR_C.US,D,20200521,000000,24.79,24.98,24.6506,24.6506,1720,0
+REXR_C.US,D,20200522,000000,24.94,24.94,24.9,24.9001,407,0
+REXR_C.US,D,20200526,000000,24.97,25.19,24.72,25.18,19502,0
+REXR_C.US,D,20200527,000000,25.01,25.28,25.01,25.185,37434,0
+REXR_C.US,D,20200528,000000,25.38,25.38,25.26,25.2792,3082,0
+REXR_C.US,D,20200529,000000,25.35,25.5,25.35,25.4667,1193,0
+REXR_C.US,D,20200601,000000,25.63,25.9,25.56,25.7,10006,0
+REXR_C.US,D,20200602,000000,25.75,25.8,25.7,25.8,5500,0
+REXR_C.US,D,20200603,000000,25.85,25.85,25.65,25.65,6018,0
+REXR_C.US,D,20200604,000000,25.25,25.38,25.2,25.3,5473,0
+REXR_C.US,D,20200605,000000,25.34,25.4565,25.34,25.4565,1161,0
+REXR_C.US,D,20200608,000000,25.469,25.798,25.469,25.7001,3913,0
+REXR_C.US,D,20200609,000000,25.8,25.8001,25.698,25.7,2367,0
+REXR_C.US,D,20200610,000000,25.5121,25.5121,25.5121,25.5121,626,0
+REXR_C.US,D,20200611,000000,25.52,25.6372,25.52,25.6,1889,0
+REXR_C.US,D,20200612,000000,25.81,25.81,24.95,25.05,8157,0
+REXR_C.US,D,20200615,000000,25.0378,25.15,24.95,25.15,2160,0
+REXR_C.US,D,20200616,000000,25.35,25.35,24.8708,25.15,3795,0
+REXR_C.US,D,20200617,000000,25.08,25.25,25.08,25.1501,7086,0
+REXR_C.US,D,20200618,000000,25.055,25.15,25.055,25.15,43886,0
+REXR_C.US,D,20200619,000000,25.27,25.27,25.27,25.27,404,0
+REXR_C.US,D,20200622,000000,25.25,25.4,25.174,25.2893,7114,0
+REXR_C.US,D,20200623,000000,25.2,25.42,25.1805,25.42,741,0
+REXR_C.US,D,20200624,000000,25.12,25.42,25.12,25.42,6513,0
+REXR_C.US,D,20200625,000000,25.02,25.415,25.02,25.415,28241,0
+REXR_C.US,D,20200626,000000,25.42,25.42,25.3,25.36,1309,0
+REXR_C.US,D,20200629,000000,25.42,25.52,25.2457,25.35,990,0
+REXR_C.US,D,20200630,000000,25.26,25.439,25,25.3001,16379,0
+REXR_C.US,D,20200701,000000,25.16,25.285,25.16,25.25,1287,0
+REXR_C.US,D,20200702,000000,25.52,25.52,25.09,25.49,1619,0
+REXR_C.US,D,20200706,000000,25.33,25.426,25.29,25.42,1006,0
+REXR_C.US,D,20200707,000000,25.35,25.35,24.97,25.1,11920,0
+REXR_C.US,D,20200708,000000,25.03,25.2091,25.03,25.2091,2009,0
+REXR_C.US,D,20200709,000000,25.06,25.335,25.06,25.25,2705,0
+REXR_C.US,D,20200710,000000,25.53,25.53,25.3,25.5,1826,0
+REXR_C.US,D,20200713,000000,25.13,25.4,25.13,25.3758,2019,0
+REXR_C.US,D,20200714,000000,25.3875,25.3875,25.1,25.15,6838,0
+REXR_C.US,D,20200715,000000,25.1,25.27,25,25.1499,15750,0
+REXR_C.US,D,20200716,000000,25.14,25.25,25,25.25,4884,0
+REXR_C.US,D,20200717,000000,25.3,25.39,25.3,25.39,1743,0
+REXR_C.US,D,20200720,000000,25.27,25.55,25.26,25.35,2925,0
+REXR_C.US,D,20200721,000000,25.56,25.56,25.415,25.4543,670,0
+REXR_C.US,D,20200722,000000,25.785,25.785,25.7799,25.7799,315,0
+REXR_C.US,D,20200723,000000,25.52,25.73,25.4,25.73,2100,0
+REXR_C.US,D,20200724,000000,25.4001,25.4001,25.4001,25.4001,1001,0
+REXR_C.US,D,20200729,000000,25.54,25.54,25.2,25.3,2403,0
+REXR_C.US,D,20200730,000000,25.74,25.74,25.74,25.74,199,0
+REXR_C.US,D,20200731,000000,25.75,25.75,25.75,25.75,113,0
+REXR_C.US,D,20200803,000000,25.97,25.97,25.7619,25.941,1584,0
+REXR_C.US,D,20200804,000000,25.97,26.13,25.8,25.91,1865,0
+REXR_C.US,D,20200805,000000,26.084,26.084,26,26,439,0
+REXR_C.US,D,20200806,000000,26,26.25,26,26,13368,0
+REXR_C.US,D,20200807,000000,26.1,27.27,26.0671,26.1,11350,0
+REXR_C.US,D,20200810,000000,25.9,26.2323,25.89,26.2323,1600,0
+REXR_C.US,D,20200811,000000,26.2428,26.25,26.24,26.25,617,0
+REXR_C.US,D,20200812,000000,26.25,26.25,26.1406,26.235,1379,0
+REXR_C.US,D,20200813,000000,26,26.2,25.32,25.43,14074,0
+REXR_C.US,D,20200814,000000,25.97,25.97,25.85,25.85,12609,0
+REXR_C.US,D,20200817,000000,25.7,25.7501,25.68,25.68,2781,0
+REXR_C.US,D,20200818,000000,25.95,25.95,25.95,25.95,203,0
+REXR_C.US,D,20200819,000000,26.1,26.1,26.1,26.1,174,0
+REXR_C.US,D,20200820,000000,26,26.4,25.6,26.4,23733,0
+REXR_C.US,D,20200824,000000,26.32,26.5,26.2,26.35,59496,0
+REXR_C.US,D,20200825,000000,26.4,26.596,26.4,26.484,3302,0
+REXR_C.US,D,20200827,000000,26.57,26.57,26.54,26.54,14901,0
+REXR_C.US,D,20200828,000000,27,27,26.76,26.8,9573,0
+REXR_C.US,D,20200831,000000,26.82,26.9568,26.82,26.92,12855,0
+REXR_C.US,D,20200901,000000,26.85,27.05,26.85,26.9001,3515,0
+REXR_C.US,D,20200902,000000,26.9,27.0065,26.9,26.98,18566,0
+REXR_C.US,D,20200903,000000,27,27.1,27,27.1,14016,0
+REXR_C.US,D,20200904,000000,27.058,27.08,27,27.08,1206,0
+REXR_C.US,D,20200908,000000,26.89,26.9,26.85,26.85,5593,0
+REXR_C.US,D,20200909,000000,26.75,27.1499,26.4,26.4,86806,0
+REXR_C.US,D,20200910,000000,26.5,27,26.5,27,1059,0
+REXR_C.US,D,20200911,000000,26.86,26.88,26.67,26.88,3704,0
+REXR_C.US,D,20200914,000000,26.82,27.2,26.82,26.8648,7821,0
+REXR_C.US,D,20200915,000000,27.9,27.9,27.075,27.15,9583,0
+REXR_C.US,D,20200916,000000,27.2,27.645,27.045,27.24,25071,0
+REXR_C.US,D,20200917,000000,27.38,28.02,26.5594,27.35,3544,0
+REXR_C.US,D,20200918,000000,27.195,27.67,27.1,27.1,803,0
+REXR_C.US,D,20200921,000000,27.96,27.96,26.99,27.0205,6599,0
+REXR_C.US,D,20200922,000000,28.11,28.11,26.88,27.04,11104,0
+REXR_C.US,D,20200923,000000,27.45,27.45,26.51,26.83,301334,0
+REXR_C.US,D,20200924,000000,26.83,26.83,26.445,26.59,1590,0
+REXR_C.US,D,20200925,000000,26.39,26.72,26.39,26.44,656,0
+REXR_C.US,D,20200928,000000,27.55,27.55,26.05,26.41,3393,0
+REXR_C.US,D,20200929,000000,25.97,26.57,25.97,26.485,4932,0
+REXR_C.US,D,20200930,000000,26.49,26.8,26.49,26.8,70893,0
+REXR_C.US,D,20201001,000000,26.935,26.935,26.51,26.51,1167,0
+REXR_C.US,D,20201002,000000,27.21,27.21,26.93,26.93,309,0
+REXR_C.US,D,20201005,000000,27.4699,27.4699,26.58,26.62,2420,0
+REXR_C.US,D,20201006,000000,26.61,26.7,26.46,26.54,1595,0
+REXR_C.US,D,20201007,000000,27.19,27.19,26.63,26.6301,45419,0
+REXR_C.US,D,20201009,000000,26.63,27.0599,26.535,26.7328,3055,0
+REXR_C.US,D,20201012,000000,27.14,27.14,26.45,26.81,805,0
+REXR_C.US,D,20201013,000000,26.45,27.14,26.45,27.14,983,0
+REXR_C.US,D,20201014,000000,27.14,27.14,26.57,26.75,2635,0
+REXR_C.US,D,20201015,000000,26.82,26.82,26.41,26.6,5052,0
+REXR_C.US,D,20201016,000000,26.77,26.79,26.625,26.65,2235,0
+REXR_C.US,D,20201019,000000,26.88,26.88,26.51,26.51,3367,0
+REXR_C.US,D,20201020,000000,27,27,26.625,26.68,8450,0
+REXR_C.US,D,20201021,000000,26.94,26.94,26.75,26.75,366,0
+REXR_C.US,D,20201022,000000,26.88,26.88,26.5,26.51,2200,0
+REXR_C.US,D,20201023,000000,26.98,27.035,26.98,27.03,871,0
+REXR_C.US,D,20201026,000000,26.98,26.98,26.75,26.76,4149,0
+REXR_C.US,D,20201027,000000,26.6,26.98,26.6,26.98,576,0
+REXR_C.US,D,20201028,000000,26.96,26.96,26.415,26.415,1199,0
+REXR_C.US,D,20201029,000000,26.48,26.67,26.3136,26.3136,11512,0
+REXR_C.US,D,20201030,000000,26.4467,26.645,26.32,26.645,14952,0
+REXR_C.US,D,20201102,000000,26.06,26.44,26.06,26.44,19096,0
+REXR_C.US,D,20201103,000000,26.4235,26.4235,26.16,26.16,22155,0
+REXR_C.US,D,20201104,000000,27.2,27.2,26.65,26.65,22209,0
+REXR_C.US,D,20201105,000000,27.2,27.2,26.545,26.545,1212,0
+REXR_C.US,D,20201106,000000,27.11,27.11,26.2,26.2955,1679,0
+REXR_C.US,D,20201109,000000,26.54,26.54,26.51,26.51,538,0
+REXR_C.US,D,20201111,000000,26.7,26.7,26.445,26.63,571,0
+REXR_C.US,D,20201112,000000,27.21,27.21,26.19,26.34,3092,0
+REXR_C.US,D,20201113,000000,26.6,26.6,26.375,26.57,473,0
+REXR_C.US,D,20201116,000000,26.52,26.55,26.415,26.54,2022,0
+REXR_C.US,D,20201117,000000,26.6,26.615,26.59,26.59,1452,0
+REXR_C.US,D,20201118,000000,26.75,26.75,26.69,26.69,1015,0
+REXR_C.US,D,20201119,000000,26.74,26.74,26.36,26.48,5388,0
+REXR_C.US,D,20201120,000000,26.59,26.7,26.49,26.49,843,0
+REXR_C.US,D,20201123,000000,26.49,26.55,26.46,26.46,1325,0
+REXR_C.US,D,20201124,000000,26.78,26.78,26.78,26.78,375,0
+REXR_C.US,D,20201125,000000,26.5823,26.5825,26.27,26.27,1386,0
+REXR_C.US,D,20201127,000000,26.28,26.74,26.28,26.74,537,0
+REXR_C.US,D,20201130,000000,27.05,27.05,26.32,26.32,1376,0
+REXR_C.US,D,20201201,000000,26.26,26.48,26.26,26.4,1713,0
+REXR_C.US,D,20201202,000000,26.55,26.7348,26.55,26.66,930,0
+REXR_C.US,D,20201203,000000,26.64,26.64,26.6,26.6,423,0
+REXR_C.US,D,20201204,000000,26.57,26.99,26.5,26.99,3102,0
+REXR_C.US,D,20201207,000000,27,27.06,26.75,26.75,1592,0
+REXR_C.US,D,20201208,000000,26.62,27.44,26.62,27.44,5196,0
+REXR_C.US,D,20201209,000000,27.44,27.5,27.165,27.41,6344,0
+REXR_C.US,D,20201210,000000,27.64,27.64,27.305,27.62,4321,0
+REXR_C.US,D,20201211,000000,27.84,27.84,27.56,27.56,3820,0
+REXR_C.US,D,20201214,000000,27.25,27.49,27.08,27.08,16399,0
+REXR_C.US,D,20201215,000000,27.17,27.22,27.1342,27.22,2233,0
+REXR_C.US,D,20201216,000000,27.37,27.4,27,27.01,2378,0
+REXR_C.US,D,20201217,000000,27,27.18,26.96,26.96,1314,0
+REXR_C.US,D,20201218,000000,27.1,27.11,27,27,6631,0
+REXR_C.US,D,20201221,000000,27.15,27.15,26.95,26.95,1051,0
+REXR_C.US,D,20201222,000000,27.11,27.11,26.9649,26.9649,1209,0
+REXR_C.US,D,20201223,000000,27.11,27.11,26.75,26.77,3504,0
+REXR_C.US,D,20201224,000000,26.75,27,26.75,26.98,655,0
+REXR_C.US,D,20201228,000000,26.82,26.919,26.82,26.919,328,0
+REXR_C.US,D,20201229,000000,27.15,27.25,26.92,26.92,2790,0
+REXR_C.US,D,20201230,000000,27.02,27.02,26.9,26.92,4066,0
+REXR_C.US,D,20201231,000000,26.9,26.98,26.9,26.94,3209,0
+REXR_C.US,D,20210104,000000,27.07,27.07,26.75,26.75,6401,0
+REXR_C.US,D,20210105,000000,27.22,27.22,26.98,26.98,10401,0
+REXR_C.US,D,20210106,000000,27.04,27.37,26.515,26.53,2814,0
+REXR_C.US,D,20210107,000000,26.97,27.02,26.97,27.02,525,0
+REXR_C.US,D,20210108,000000,27.13,27.13,26.75,26.75,773,0
+REXR_C.US,D,20210111,000000,26.75,27,26.56,26.7012,1081,0
+REXR_C.US,D,20210112,000000,26.86,26.92,26.54,26.685,2471,0
+REXR_C.US,D,20210113,000000,26.83,26.83,26.57,26.745,2740,0
+REXR_C.US,D,20210114,000000,26.88,26.88,26.4315,26.7499,2145,0
+REXR_C.US,D,20210115,000000,26.72,27.7199,26.72,26.8,1329,0
+REXR_C.US,D,20210119,000000,26.8,26.8,26.8,26.8,420,0
+REXR_C.US,D,20210120,000000,27,27,26.88,26.9,1058,0
+REXR_C.US,D,20210121,000000,26.77,26.9,26.77,26.77,1423,0
+REXR_C.US,D,20210122,000000,26.89,26.89,26.82,26.82,707,0
+REXR_C.US,D,20210125,000000,26.82,26.82,26.64,26.7199,6891,0
+REXR_C.US,D,20210126,000000,26.82,26.84,26.8,26.84,19435,0
+REXR_C.US,D,20210127,000000,26.88,26.88,26.88,26.88,284,0
+REXR_C.US,D,20210128,000000,26.89,26.89,26.89,26.89,437,0
+REXR_C.US,D,20210129,000000,26.54,26.54,26.54,26.54,290,0
+REXR_C.US,D,20210201,000000,26.66,26.925,26.51,26.51,3798,0
+REXR_C.US,D,20210202,000000,26.5,27,26.5,26.97,747,0
+REXR_C.US,D,20210203,000000,26.97,27.0599,26.8,26.913,2281,0
+REXR_C.US,D,20210204,000000,26.83,26.96,26.83,26.96,354,0
+REXR_C.US,D,20210205,000000,26.64,26.97,26.61,26.6402,3076,0
+REXR_C.US,D,20210208,000000,26.95,26.95,26.81,26.81,746,0
+REXR_C.US,D,20210209,000000,26.96,26.97,26.95,26.97,337,0
+REXR_C.US,D,20210210,000000,26.97,26.97,26.8399,26.8399,911,0
+REXR_C.US,D,20210211,000000,26.54,26.97,26.54,26.9,85069,0
+REXR_C.US,D,20210212,000000,26.7,26.9,26.692,26.795,4136,0
+REXR_C.US,D,20210216,000000,26.97,26.97,26.75,26.75,5062,0
+REXR_C.US,D,20210217,000000,26.61,26.61,26.43,26.52,15959,0
+REXR_C.US,D,20210218,000000,26.54,26.54,26.26,26.26,11014,0
+REXR_C.US,D,20210219,000000,26.41,26.44,26.32,26.345,6135,0
+REXR_C.US,D,20210222,000000,26.37,26.37,25.92,25.92,3559,0
+REXR_C.US,D,20210223,000000,26.01,26.16,26.01,26.14,686,0
+REXR_C.US,D,20210224,000000,25.9,25.9,25.72,25.85,6127,0
+REXR_C.US,D,20210225,000000,25.85,25.85,25.41,25.7,35382,0
+REXR_C.US,D,20210226,000000,25.41,25.694,25.4007,25.54,2806,0
+REXR_C.US,D,20210301,000000,25.7,25.85,25.6719,25.7,19123,0
+REXR_C.US,D,20210302,000000,25.89,25.89,25.72,25.72,798,0
+REXR_C.US,D,20210303,000000,25.67,25.8,25.595,25.8,6166,0
+REXR_C.US,D,20210304,000000,25.95,26.135,25.725,25.78,5161,0
+REXR_C.US,D,20210305,000000,25.91,25.92,25.9,25.9,386,0
+REXR_C.US,D,20210308,000000,25.99,26.28,25.99,26.28,313,0
+REXR_C.US,D,20210309,000000,26.17,26.17,25.995,25.995,536,0
+REXR_C.US,D,20210310,000000,26.17,26.17,26,26,1050,0
+REXR_C.US,D,20210311,000000,26.22,26.32,26.01,26.32,2083,0
+REXR_C.US,D,20210312,000000,25.97,25.97,25.75,25.81,3069,0
+REXR_C.US,D,20210315,000000,25.8999,25.8999,25.89,25.89,624,0
+REXR_C.US,D,20210316,000000,26,26,25.85,25.85,1546,0
+REXR_C.US,D,20210317,000000,25.92,25.98,25.865,25.9,6825,0
+REXR_C.US,D,20210318,000000,25.77,25.8209,25.75,25.75,11846,0
+REXR_C.US,D,20210319,000000,25.7944,26.18,25.635,26.1001,4211,0
+REXR_C.US,D,20210322,000000,26.04,26.1,26.04,26.1,541,0
+REXR_C.US,D,20210323,000000,26.21,26.21,26.15,26.1775,485,0
+REXR_C.US,D,20210324,000000,26.3,26.37,26.3,26.31,1350,0
+REXR_C.US,D,20210325,000000,26.06,26.28,25.75,26.1696,6786,0
+REXR_C.US,D,20210326,000000,25.75,26.19,25.75,26.18,1564,0
+REXR_C.US,D,20210329,000000,26.21,26.21,26.1,26.21,616,0
+REXR_C.US,D,20210330,000000,26.1,26.3,26.1,26.285,1306,0
+REXR_C.US,D,20210331,000000,25.87,26.35,25.87,26.32,2493,0
+REXR_C.US,D,20210401,000000,26.285,26.5,25.88,25.92,3330,0
+REXR_C.US,D,20210405,000000,26.07,26.205,26.05,26.05,962,0
+REXR_C.US,D,20210406,000000,26.08,26.25,26,26,5556,0
+REXR_C.US,D,20210407,000000,26.06,26.19,26.06,26.1,7303,0
+REXR_C.US,D,20210408,000000,26.18,26.464,26.1,26.13,4020,0
+REXR_C.US,D,20210409,000000,26.31,26.31,26.31,26.31,141,0
+REXR_C.US,D,20210412,000000,26.42,26.42,26.25,26.36,6109,0
+REXR_C.US,D,20210413,000000,26.66,26.66,26.2632,26.37,8163,0
+REXR_C.US,D,20210414,000000,26.69,26.69,26.42,26.52,4342,0
+REXR_C.US,D,20210415,000000,26.76,26.78,26.5,26.5,3083,0
+REXR_C.US,D,20210416,000000,26.51,26.77,26.51,26.53,1168,0
+REXR_C.US,D,20210419,000000,26.54,27.23,26.54,26.75,22181,0
+REXR_C.US,D,20210420,000000,27.12,27.12,26.82,26.97,79478,0
+REXR_C.US,D,20210421,000000,27.13,27.305,26.99,27.0823,651,0
+REXR_C.US,D,20210422,000000,27.3,27.3,27.15,27.16,4568,0
+REXR_C.US,D,20210423,000000,27.16,27.39,27.16,27.39,316,0
+REXR_C.US,D,20210426,000000,27.45,27.45,27.4,27.4,502,0
+REXR_C.US,D,20210427,000000,27.4,27.47,27.23,27.32,505960,0
+REXR_C.US,D,20210428,000000,27.59,27.59,27.25,27.25,2415,0
+REXR_C.US,D,20210429,000000,27.5,27.5,27.5,27.5,365,0
+REXR_C.US,D,20210430,000000,27.5,27.54,27.16,27.54,3396,0
+REXR_C.US,D,20210503,000000,27.6,27.6,27.6,27.6,177,0
+REXR_C.US,D,20210504,000000,27.44,27.44,27.2301,27.43,1732,0
+REXR_C.US,D,20210505,000000,27.21,27.48,27.21,27.21,1219,0
+REXR_C.US,D,20210506,000000,27.06,27.34,26.852,26.9119,5954,0
+REXR_C.US,D,20210507,000000,27.11,27.11,27.11,27.11,194,0
+REXR_C.US,D,20210510,000000,26.91,27.29,26.91,27.02,3691,0
+REXR_C.US,D,20210511,000000,27.02,27.5,27.01,27.03,4349,0
+REXR_C.US,D,20210512,000000,27.34,27.34,27.04,27.04,398,0
+REXR_C.US,D,20210513,000000,27.47,27.49,27.02,27.25,1739,0
+REXR_C.US,D,20210514,000000,27.0631,27.27,27.0631,27.27,659,0
+REXR_C.US,D,20210517,000000,27.09,27.33,27.09,27.32,2376,0
+REXR_C.US,D,20210518,000000,27.1,27.28,27.08,27.28,2754,0
+REXR_C.US,D,20210519,000000,27.44,27.44,27.16,27.2,10878,0
+REXR_C.US,D,20210520,000000,27.25,27.6,27.25,27.57,7678,0
+REXR_C.US,D,20210521,000000,27.6,27.6,27.56,27.59,2613,0
+REXR_C.US,D,20210524,000000,27.6,27.6,27.29,27.43,1355,0
+REXR_C.US,D,20210525,000000,27.6,27.6,27.6,27.6,158,0
+REXR_C.US,D,20210526,000000,27.6,27.6,27.6,27.6,4331,0
+REXR_C.US,D,20210528,000000,27.55,27.73,27.55,27.73,1993,0
+REXR_C.US,D,20210601,000000,27.73,27.78,27.73,27.78,1630,0
+REXR_C.US,D,20210602,000000,27.78,27.7833,27.7,27.7833,3258,0
+REXR_C.US,D,20210603,000000,27.84,27.84,27.71,27.775,1237,0
+REXR_C.US,D,20210604,000000,27.88,27.88,27.88,27.88,227,0
+REXR_C.US,D,20210607,000000,27.7,27.97,27.7,27.7,1637,0
+REXR_C.US,D,20210608,000000,27.96,27.97,27.71,27.71,1627,0
+REXR_C.US,D,20210609,000000,27.76,27.97,27.6,27.69,272786,0
+REXR_C.US,D,20210610,000000,28.0512,28.09,27.67,27.9,7708,0
+REXR_C.US,D,20210611,000000,27.8102,27.89,27.78,27.89,1513,0
+REXR_C.US,D,20210614,000000,27.73,27.74,27.64,27.74,5227,0
+REXR_C.US,D,20210615,000000,27.83,27.83,27.64,27.66,15815,0
+REXR_C.US,D,20210616,000000,27.74,27.82,27.32,27.4212,21006,0
+REXR_C.US,D,20210617,000000,27.39,27.64,27.39,27.54,5905,0
+REXR_C.US,D,20210618,000000,27.61,27.61,27.32,27.37,14022,0
+REXR_C.US,D,20210621,000000,27.31,27.385,27.31,27.34,3646,0
+REXR_C.US,D,20210622,000000,27.45,27.47,27.45,27.47,805,0
+REXR_C.US,D,20210623,000000,27.31,27.6,27.31,27.4,1596,0
+REXR_C.US,D,20210624,000000,27.45,27.45,27.362,27.4,943,0
+REXR_C.US,D,20210625,000000,27.3,27.58,27.29,27.29,3673,0
+REXR_C.US,D,20210628,000000,27.45,27.49,27.45,27.49,598,0
+REXR_C.US,D,20210629,000000,27.49,27.49,27.39,27.39,704,0
+REXR_C.US,D,20210630,000000,27.48,27.48,27.35,27.35,8332,0
+REXR_C.US,D,20210701,000000,27.54,27.55,27.42,27.42,2158,0
+REXR_C.US,D,20210702,000000,27.7021,27.7021,27.5,27.55,10735,0
+REXR_C.US,D,20210706,000000,27.69,27.71,27.57,27.58,34426,0
+REXR_C.US,D,20210707,000000,27.69,27.69,27.58,27.58,3482,0
+REXR_C.US,D,20210708,000000,27.75,27.78,27.5801,27.5801,1094,0
+REXR_C.US,D,20210709,000000,27.76,27.76,27.5809,27.5926,979,0
+REXR_C.US,D,20210712,000000,27.49,27.69,27.49,27.59,4567,0
+REXR_C.US,D,20210713,000000,27.77,27.77,27.7421,27.7421,261,0
+REXR_C.US,D,20210714,000000,27.725,27.76,27.725,27.73,907,0
+REXR_C.US,D,20210715,000000,27.79,27.8,27.79,27.8,4674,0
+REXR_C.US,D,20210716,000000,27.8499,27.9,27.8499,27.85,1074,0
+REXR_C.US,D,20210719,000000,27.638,27.638,27.638,27.638,380,0
+REXR_C.US,D,20210720,000000,27.82,27.82,27.75,27.77,11317,0
+REXR_C.US,D,20210721,000000,27.85,27.85,27.7,27.7,391,0
+REXR_C.US,D,20210722,000000,27.85,27.85,27.85,27.85,928,0
+REXR_C.US,D,20210723,000000,27.85,27.85,27.81,27.81,641,0
+REXR_C.US,D,20210726,000000,27.88,27.88,27.88,27.88,258,0
+REXR_C.US,D,20210727,000000,27.686,27.8,27.686,27.74,889,0
+REXR_C.US,D,20210728,000000,27.7,27.7,27.7,27.7,955,0
+REXR_C.US,D,20210729,000000,27.42,27.74,27.42,27.74,526,0
+REXR_C.US,D,20210730,000000,27.92,27.93,27.92,27.93,311,0
+REXR_C.US,D,20210802,000000,27.95,27.95,27.75,27.95,1204,0
+REXR_C.US,D,20210804,000000,28.04,28.04,27.42,27.4201,3036,0
+REXR_C.US,D,20210805,000000,27.97,28,27.97,28,345,0
+REXR_C.US,D,20210806,000000,28,28,28,28,337,0
+REXR_C.US,D,20210809,000000,28,28,28,28,100,0
+REXR_C.US,D,20210810,000000,27.65,27.79,27.38,27.38,715,0
+REXR_C.US,D,20210811,000000,27.9,27.94,27.42,27.44,1060,0
+REXR_C.US,D,20210812,000000,27.89,27.95,27.5934,27.5934,546,0
+REXR_C.US,D,20210813,000000,27.59,27.59,27.49,27.49,781,0
+REXR_C.US,D,20210816,000000,27.45,27.65,27.42,27.42,16258,0
+REXR_C.US,D,20210817,000000,27.55,27.55,27.04,27.05,10024,0
+REXR_C.US,D,20210818,000000,26.9,27.4,26.82,26.84,6695,0
+REXR_C.US,D,20210819,000000,27.05,27.36,26.86,27.1,12638,0
+REXR_C.US,D,20210820,000000,27.31,27.46,26.95,27.38,90240,0
+REXR_C.US,D,20210823,000000,27.63,27.66,27.55,27.65,19713,0
+REXR_C.US,D,20210824,000000,27.8,27.91,27.63,27.66,74326,0
+REXR_C.US,D,20210825,000000,27.66,27.78,27.66,27.6713,922,0
+REXR_C.US,D,20210826,000000,27.77,27.77,27.405,27.405,706,0
+REXR_C.US,D,20210827,000000,27.77,27.83,27.48,27.83,1812,0
+REXR_C.US,D,20210831,000000,27.8,27.93,27.8,27.93,28897,0
+REXR_C.US,D,20210901,000000,27.847,27.847,27.18,27.1979,2019,0
+REXR_C.US,D,20210902,000000,27.3,27.62,27.3,27.62,462,0
+REXR_C.US,D,20210908,000000,27.88,27.88,27.6,27.6,768,0
+REXR_C.US,D,20210909,000000,27.95,27.95,27.63,27.94,13303,0
+REXR_C.US,D,20210910,000000,27.95,27.95,26.61,27.2,34025,0
+REXR_C.US,D,20210913,000000,27.27,27.375,27.06,27.14,11839,0
+REXR_C.US,D,20210914,000000,26.84,26.99,26.78,26.9,11078,0
+REXR_C.US,D,20210915,000000,26.885,27.02,26.79,26.82,36930,0
+REXR_C.US,D,20210916,000000,26.9,27.03,26.85,26.9,7121,0
+REXR_C.US,D,20210917,000000,26.92,27.08,26.82,26.85,12395,0
+REXR_C.US,D,20210920,000000,26.68,26.74,26.5,26.5,7825,0
+REXR_C.US,D,20210921,000000,26.73,26.86,26.58,26.58,8571,0
+REXR_C.US,D,20210922,000000,26.71,26.71,26.65,26.7,44626,0
+REXR_C.US,D,20210923,000000,26.75,26.75,26.62,26.64,8038,0
+REXR_C.US,D,20210924,000000,26.6,26.63,26.6,26.61,1966,0
+REXR_C.US,D,20210927,000000,26.57,26.57,26.49,26.55,1224,0
+REXR_C.US,D,20210928,000000,26.2,26.6,26.19,26.28,6338,0
+REXR_C.US,D,20210929,000000,26.11,26.48,26.11,26.33,4173,0
+REXR_C.US,D,20210930,000000,26.44,26.44,26.2316,26.35,6764,0
+REXR_C.US,D,20211001,000000,26.39,26.52,26.39,26.39,1487,0
+REXR_C.US,D,20211004,000000,26.47,26.47,26.26,26.34,8113,0
+REXR_C.US,D,20211005,000000,26.37,26.5,26.34,26.3581,12278,0
+REXR_C.US,D,20211006,000000,26.23,26.39,26.1925,26.39,4415,0
+REXR_C.US,D,20211007,000000,26.43,26.59,26.43,26.59,11729,0
+REXR_C.US,D,20211008,000000,26.61,26.65,26.51,26.65,5880,0
+REXR_C.US,D,20211011,000000,26.67,26.75,26.66,26.74,2304,0
+REXR_C.US,D,20211012,000000,26.82,26.82,26.71,26.71,16407,0
+REXR_C.US,D,20211013,000000,26.73,26.85,26.6,26.74,3966,0
+REXR_C.US,D,20211014,000000,26.8,26.8,26.8,26.8,141,0
+REXR_C.US,D,20211015,000000,26.84,26.85,26.84,26.85,7223,0
+REXR_C.US,D,20211018,000000,26.98,26.98,26.56,26.56,308,0
+REXR_C.US,D,20211019,000000,26.92,26.92,26.7,26.7,8424,0
+REXR_C.US,D,20211020,000000,26.9,26.9,26.6,26.6,10253,0
+REXR_C.US,D,20211021,000000,26.87,26.87,26.6,26.64,43155,0
+REXR_C.US,D,20211022,000000,26.77,26.79,26.6,26.6,4205,0
+REXR_C.US,D,20211025,000000,26.6,26.7,26.57,26.7,10537,0
+REXR_C.US,D,20211026,000000,26.68,26.68,26.46,26.59,11868,0
+REXR_C.US,D,20211027,000000,26.6,26.6,26.51,26.53,12032,0
+REXR_C.US,D,20211028,000000,26.7,26.7,26.49,26.49,3645,0
+REXR_C.US,D,20211029,000000,26.43,26.61,26.39,26.61,4385,0
+REXR_C.US,D,20211101,000000,26.69,26.69,26.69,26.69,172,0
+REXR_C.US,D,20211102,000000,26.6,26.695,26.6,26.695,10112,0
+REXR_C.US,D,20211103,000000,26.6413,26.78,26.61,26.6766,2737,0
+REXR_C.US,D,20211105,000000,26.7,26.7,26.7,26.7,390,0
+REXR_C.US,D,20211108,000000,26.84,26.85,26.7314,26.7314,2230,0
+REXR_C.US,D,20211109,000000,26.7999,26.84,26.73,26.73,1589,0
+REXR_C.US,D,20211110,000000,26.65,26.65,26.48,26.48,1044,0
+REXR_C.US,D,20211111,000000,26.59,26.75,26.59,26.75,917,0
+REXR_C.US,D,20211112,000000,26.73,26.73,26.56,26.56,872,0
+REXR_C.US,D,20211115,000000,26.42,26.5,26.42,26.5,6928,0
+REXR_C.US,D,20211116,000000,26.58,26.58,26.3,26.34,20655,0
+REXR_C.US,D,20211117,000000,26.25,26.2617,26.25,26.2617,828,0
+REXR_C.US,D,20211118,000000,26.41,26.41,26.2,26.2,1762,0
+REXR_C.US,D,20211119,000000,26.36,26.36,26.36,26.36,127,0
+REXR_C.US,D,20211122,000000,26.45,26.45,26.42,26.44,526,0
+REXR_C.US,D,20211123,000000,26.43,26.43,26.18,26.18,723,0
+REXR_C.US,D,20211124,000000,26.44,26.4636,26.32,26.38,2364,0
+REXR_C.US,D,20211126,000000,26.3,26.3,26.28,26.3,1261,0
+REXR_C.US,D,20211129,000000,26.31,26.47,26.21,26.35,2711,0
+REXR_C.US,D,20211130,000000,26.4,26.4,25.81,26.32,3986,0
+REXR_C.US,D,20211201,000000,26.32,26.42,26.05,26.2,19852,0
+REXR_C.US,D,20211202,000000,26.18,26.28,26.1,26.28,2847,0
+REXR_C.US,D,20211203,000000,26.18,26.25,26.12,26.25,3512,0
+REXR_C.US,D,20211206,000000,26.22,26.32,26.22,26.3,19829,0
+REXR_C.US,D,20211207,000000,26.29,26.39,26.28,26.28,2366,0
+REXR_C.US,D,20211208,000000,26.29,26.4,26.19,26.19,4131,0
+REXR_C.US,D,20211209,000000,26.21,26.33,26.21,26.33,2070,0
+REXR_C.US,D,20211210,000000,26.28,26.4,26.1,26.16,4564,0
+REXR_C.US,D,20211213,000000,26.16,26.35,26.16,26.35,2353,0
+REXR_C.US,D,20211214,000000,26,26,25.96,25.96,2397,0
+REXR_C.US,D,20211215,000000,26.04,26.17,25.925,26,10247,0
+REXR_C.US,D,20211216,000000,26.15,26.25,25.99,26.1,1693,0
+REXR_C.US,D,20211217,000000,26.25,26.25,25.99,25.99,7687,0
+REXR_C.US,D,20211220,000000,25.91,26.05,25.73,25.75,7088,0
+REXR_C.US,D,20211221,000000,25.75,25.86,25.72,25.86,16078,0
+REXR_C.US,D,20211222,000000,25.94,26.02,25.94,26,3048,0
+REXR_C.US,D,20211223,000000,26.0999,26.14,25.95,25.99,2136,0
+REXR_C.US,D,20211227,000000,26.15,26.15,26.15,26.15,547,0
+REXR_C.US,D,20211228,000000,25.97,26.1499,25.97,26.1397,1518,0
+REXR_C.US,D,20211229,000000,26.15,26.15,26.15,26.15,733,0
+REXR_C.US,D,20211230,000000,26.22,26.22,26.22,26.22,145,0
+REXR_C.US,D,20211231,000000,26.08,26.18,26.08,26.18,502,0
+REXR_C.US,D,20220103,000000,26.06,26.11,26.06,26.06,2751,0
+REXR_C.US,D,20220104,000000,26.18,26.18,26.04,26.04,1110,0
+REXR_C.US,D,20220105,000000,26.18,26.18,25.78,25.85,3266,0
+REXR_C.US,D,20220106,000000,25.83,25.88,25.75,25.88,943,0
+REXR_C.US,D,20220107,000000,26.04,26.04,25.87,25.9147,2500,0
+REXR_C.US,D,20220110,000000,25.66,26.0028,25.66,26,8532,0
+REXR_C.US,D,20220111,000000,26.04,26.08,26.04,26.06,1222,0
+REXR_C.US,D,20220112,000000,26.06,26.12,26.0542,26.12,2779,0
+REXR_C.US,D,20220113,000000,26.12,26.13,26.12,26.13,201,0
+REXR_C.US,D,20220114,000000,26.04,26.04,26.04,26.04,227,0
+REXR_C.US,D,20220118,000000,26.06,26.09,26,26.08,4898,0
+REXR_C.US,D,20220119,000000,26.11,26.11,26,26,6284,0
+REXR_C.US,D,20220120,000000,26.0819,26.13,26,26,3670,0
+REXR_C.US,D,20220121,000000,26.06,26.06,26.0101,26.0101,762,0
+REXR_C.US,D,20220124,000000,26.13,26.13,25.76,25.76,2746,0
+REXR_C.US,D,20220125,000000,26.13,26.13,25.79,25.79,1114,0
+REXR_C.US,D,20220126,000000,26.06,26.06,25.78,25.78,2172,0
+REXR_C.US,D,20220127,000000,25.78,25.78,25.7,25.7,3721,0
+REXR_C.US,D,20220128,000000,25.55,25.7397,25.5,25.5,12008,0
+REXR_C.US,D,20220131,000000,25.64,25.64,25.64,25.64,361,0
+REXR_C.US,D,20220201,000000,25.74,25.97,25.74,25.97,2693,0
+REXR_C.US,D,20220202,000000,26.04,26.08,26.04,26.07,5720,0
+REXR_C.US,D,20220203,000000,26.06,26.24,25.72,26.15,17887,0
+REXR_C.US,D,20220204,000000,26.21,26.552,26.09,26.25,27991,0
+REXR_C.US,D,20220207,000000,26.04,26.2,26,26.06,4524,0
+REXR_C.US,D,20220208,000000,25.97,25.99,25.97,25.97,1362,0
+REXR_C.US,D,20220209,000000,25.9699,26,25.9699,26,3600,0
+REXR_C.US,D,20220210,000000,25.9349,26,25.9349,26,10266,0
+REXR_C.US,D,20220211,000000,25.75,25.75,25.45,25.65,3925,0
+REXR_C.US,D,20220214,000000,25.63,25.77,25.63,25.65,1939,0
+REXR_C.US,D,20220215,000000,26,26,26,26,192,0
+REXR_C.US,D,20220216,000000,25.78,25.78,25.63,25.65,28963,0
+REXR_C.US,D,20220217,000000,25.53,25.975,25.53,25.975,220,0
+REXR_C.US,D,20220218,000000,26,26,25.7,25.7,1447,0
+REXR_C.US,D,20220222,000000,25.77,25.77,25.5,25.5,2911,0
+REXR_C.US,D,20220223,000000,25.5,25.5,25.5,25.5,100,0
+REXR_C.US,D,20220224,000000,25.25,25.72,25.25,25.3101,7432,0
+REXR_C.US,D,20220225,000000,25.27,25.42,25.24,25.27,18460,0
+REXR_C.US,D,20220228,000000,25.22,25.31,25.16,25.31,8245,0
+REXR_C.US,D,20220301,000000,25.27,25.32,25.2,25.3,3150,0
+REXR_C.US,D,20220302,000000,25.22,25.25,25.0999,25.2,5751,0
+REXR_C.US,D,20220303,000000,25.3,25.4112,25.13,25.3,5129,0
+REXR_C.US,D,20220304,000000,25.11,25.28,25.1,25.25,12097,0
+REXR_C.US,D,20220307,000000,25.25,25.25,25.06,25.24,7947,0
+REXR_C.US,D,20220308,000000,25.21,25.21,25.06,25.15,3218,0
+REXR_C.US,D,20220309,000000,25.16,25.25,25.1,25.2405,2863,0
+REXR_C.US,D,20220310,000000,25.23,25.3928,25.1,25.3,12671,0
+REXR_C.US,D,20220311,000000,25.24,25.31,25.1,25.1,12925,0
+REXR_C.US,D,20220314,000000,24.65,25.1118,24.65,25,14978,0
+REXR_C.US,D,20220315,000000,24.99,25.06,24.99,25.06,5028,0
+REXR_C.US,D,20220316,000000,25,25.2044,25,25.15,16418,0
+REXR_C.US,D,20220317,000000,25.115,25.24,25.115,25.239,874,0
+REXR_C.US,D,20220318,000000,25.1,25.27,25.1,25.23,15020,0
+REXR_C.US,D,20220321,000000,25.25,25.25,25.2,25.2,26900,0
+REXR_C.US,D,20220322,000000,25.27,25.27,25.2,25.2,6390,0
+REXR_C.US,D,20220323,000000,25.15,25.3728,25.0545,25.3728,1606,0
+REXR_C.US,D,20220324,000000,25.22,25.22,25.15,25.15,31196,0
+REXR_C.US,D,20220325,000000,25.18,25.18,25.115,25.125,5083,0
+REXR_C.US,D,20220328,000000,25.02,25.075,24.9463,25,23191,0
+REXR_C.US,D,20220329,000000,25.16,25.21,25.1,25.21,3852,0
+REXR_C.US,D,20220331,000000,25.11,25.2399,25.01,25.04,14859,0
+REXR_C.US,D,20220401,000000,25.12,25.15,25.05,25.1,3400,0
+REXR_C.US,D,20220404,000000,25.05,25.06,25,25.06,32590,0
+REXR_C.US,D,20220405,000000,24.85,25,24.85,24.91,12638,0
+REXR_C.US,D,20220406,000000,24.61,24.8,24.56,24.79,12981,0
+REXR_C.US,D,20220407,000000,24.56,24.75,24.56,24.75,1386,0
+REXR_C.US,D,20220408,000000,24.62,24.98,24.62,24.92,701,0
+REXR_C.US,D,20220411,000000,24.78,24.94,24.78,24.85,19877,0
+REXR_C.US,D,20220412,000000,24.95,24.95,24.6,24.95,4326,0
+REXR_C.US,D,20220413,000000,24.87,24.985,24.87,24.9,1690,0
+REXR_C.US,D,20220418,000000,24.9,25.066,24.85,24.89,3233,0
+REXR_C.US,D,20220419,000000,24.27,24.85,24.27,24.85,8273,0
+REXR_C.US,D,20220420,000000,24.75,24.95,24.75,24.8,1616,0
+REXR_C.US,D,20220421,000000,24.75,24.79,24.31,24.48,9738,0
+REXR_C.US,D,20220422,000000,24.54,24.54,24.31,24.42,1099,0
+REXR_C.US,D,20220425,000000,24.31,24.35,24.31,24.35,335,0
+REXR_C.US,D,20220426,000000,24.3338,24.38,24.3338,24.37,707,0
+REXR_C.US,D,20220427,000000,24.4,24.64,24.38,24.425,18412,0
+REXR_C.US,D,20220428,000000,24.22,24.23,23.6,24.133,47491,0
+REXR_C.US,D,20220429,000000,23.97,23.99,23.9,23.94,5695,0
+REXR_C.US,D,20220502,000000,23.6,23.79,23.545,23.7389,13264,0
+REXR_C.US,D,20220503,000000,23.77,23.97,23.77,23.97,2104,0
+REXR_C.US,D,20220504,000000,24.086,24.0976,24,24.0976,661,0
+REXR_C.US,D,20220505,000000,23.96,24.1552,23.5,23.7,18141,0
+REXR_C.US,D,20220506,000000,23.93,24.19,23.93,24.15,764,0
+REXR_C.US,D,20220509,000000,24.3,24.35,24.21,24.35,6264,0
+REXR_C.US,D,20220510,000000,24.415,24.75,24.415,24.66,6321,0
+REXR_C.US,D,20220511,000000,24.69,24.69,24.69,24.69,123,0
+REXR_C.US,D,20220513,000000,24.4,24.55,24.24,24.55,20952,0
+REXR_C.US,D,20220516,000000,24.52,24.55,24.52,24.55,1900,0
+REXR_C.US,D,20220517,000000,24.74,24.74,24.5501,24.5501,790,0
+REXR_C.US,D,20220518,000000,24.46,24.46,24.04,24.275,437,0
+REXR_C.US,D,20220519,000000,24.18,24.4859,24.18,24.268,9118,0
+REXR_C.US,D,20220520,000000,24.22,24.4463,24.2175,24.4463,620,0
+REXR_C.US,D,20220523,000000,24.1657,24.43,24.1657,24.43,462,0
+REXR_C.US,D,20220524,000000,24.25,24.41,24.01,24.06,15497,0
+REXR_C.US,D,20220525,000000,24.02,24.02,24.02,24.02,140,0
+REXR_C.US,D,20220526,000000,24.02,24.02,24.02,24.02,226,0
+REXR_C.US,D,20220527,000000,24.11,24.11,24.11,24.11,376,0
+REXR_C.US,D,20220531,000000,24.45,24.55,24.3,24.31,4665,0
+REXR_C.US,D,20220601,000000,24.33,24.6,24.225,24.6,5011,0
+REXR_C.US,D,20220602,000000,24.31,24.5,24.3,24.5,2626,0
+REXR_C.US,D,20220603,000000,24.31,24.74,24.25,24.74,2960,0
+REXR_C.US,D,20220606,000000,24.34,24.67,24.32,24.67,4466,0
+REXR_C.US,D,20220607,000000,24.34,24.85,24.34,24.67,2796,0
+REXR_C.US,D,20220608,000000,24.67,24.85,24.67,24.67,2684,0
+REXR_C.US,D,20220609,000000,24.58,24.7,24.16,24.6,9186,0
+REXR_C.US,D,20220610,000000,24.53,24.89,24.53,24.89,3437,0
+REXR_C.US,D,20220613,000000,24.69,24.69,23.66,24.2,14434,0
+REXR_C.US,D,20220614,000000,23.7,24.28,23.7,24.2,54908,0
+REXR_C.US,D,20220615,000000,23.83,24.37,23.83,24.255,22089,0
+REXR_C.US,D,20220616,000000,23.77,24.3,23.545,23.94,13925,0
+REXR_C.US,D,20220621,000000,24.2264,24.2264,23.89,24.16,955,0
+REXR_C.US,D,20220622,000000,23.89,23.91,23.8,23.91,11192,0
+REXR_C.US,D,20220623,000000,23.88,24.1,23.87,24.1,920,0
+REXR_C.US,D,20220624,000000,24.23,24.23,23.95,23.95,826,0
+REXR_C.US,D,20220627,000000,24.26,24.26,24.1,24.1,686,0
+REXR_C.US,D,20220628,000000,24.4,24.4,24.18,24.18,205,0
+REXR_C.US,D,20220630,000000,23.95,24.65,23.95,24.61,686,0
+REXR_C.US,D,20220701,000000,24.66,24.66,24.62,24.66,1116,0
+REXR_C.US,D,20220705,000000,24.66,24.66,24.12,24.52,827,0
+REXR_C.US,D,20220706,000000,24.29,24.63,24.26,24.63,1385,0
+REXR_C.US,D,20220707,000000,24.54,24.63,24.5,24.63,1875,0
+REXR_C.US,D,20220708,000000,24.5001,24.56,24.5,24.56,6582,0
+REXR_C.US,D,20220711,000000,24.4836,24.4836,24.34,24.46,9120,0
+REXR_C.US,D,20220712,000000,24.4507,24.52,24.4,24.5,3845,0
+REXR_C.US,D,20220713,000000,24.5,24.5,24.5,24.5,188,0
+REXR_C.US,D,20220714,000000,24.5,24.5114,24.5,24.51,460,0
+REXR_C.US,D,20220715,000000,24.5,24.72,24.5,24.72,216,0
+REXR_C.US,D,20220718,000000,24.7262,24.7262,24.7262,24.7262,112,0
+REXR_C.US,D,20220721,000000,24.66,24.66,24.66,24.66,167,0
+REXR_C.US,D,20220722,000000,24.75,24.83,24.75,24.75,1405,0
+REXR_C.US,D,20220725,000000,24.78,24.83,24.76,24.8,2392,0
+REXR_C.US,D,20220726,000000,24.8,24.9598,24.8,24.9598,1267,0
+REXR_C.US,D,20220727,000000,24.96,24.98,24.96,24.98,1021,0
+REXR_C.US,D,20220728,000000,25,25,25,25,156,0
+REXR_C.US,D,20220801,000000,25.2422,25.2422,25.2422,25.2422,470,0
+REXR_C.US,D,20220803,000000,25.35,26.46,25.35,25.35,7066,0
+REXR_C.US,D,20220804,000000,26,26.1,26,26.1,14840,0
+REXR_C.US,D,20220805,000000,26.09,26.09,26,26,2580,0
+REXR_C.US,D,20220808,000000,25.76,26.2,25.76,26,15042,0
+REXR_C.US,D,20220809,000000,25.9,26.08,25.9,26,7100,0
+REXR_C.US,D,20220810,000000,26.05,26.1,26.05,26.0501,16693,0
+REXR_C.US,D,20220811,000000,26,26.1874,26,26.1001,5251,0
+REXR_C.US,D,20220812,000000,26.05,26.05,26.05,26.05,500,0
+REXR_C.US,D,20220815,000000,26,26.0001,26,26.0001,552,0
+REXR_C.US,D,20220816,000000,26.05,26.05,26.05,26.05,2446,0
+REXR_C.US,D,20220817,000000,26.05,26.05,26,26,5039,0
+REXR_C.US,D,20220818,000000,26.1,26.1,26.08,26.08,7713,0
+REXR_C.US,D,20220819,000000,26,26.13,25.9,25.97,28338,0
+REXR_C.US,D,20220822,000000,26,26,25.56,25.69,29986,0
+REXR_C.US,D,20220823,000000,25.69,25.785,25.6,25.6,30075,0
+REXR_C.US,D,20220824,000000,26.42,26.42,25.7,25.7,5040,0
+REXR_C.US,D,20220826,000000,25.59,25.7,25.55,25.59,5775,0
+REXR_C.US,D,20220829,000000,25.58,25.58,25.38,25.4242,4125,0
+REXR_C.US,D,20220830,000000,25.38,25.38,25.38,25.38,368,0
+REXR_C.US,D,20220831,000000,25.31,25.35,25.08,25.1,16793,0
+REXR_C.US,D,20220901,000000,25.04,25.04,24.57,24.94,14457,0
+REXR_C.US,D,20220902,000000,24.85,24.97,24.8,24.96,2454,0
+REXR_C.US,D,20220906,000000,24.85,25.46,24.45,24.75,3020,0
+REXR_C.US,D,20220907,000000,24.67,24.8,24.55,24.74,5454,0
+REXR_C.US,D,20220908,000000,24.5,24.56,24.47,24.56,2027,0
+REXR_C.US,D,20220909,000000,24.48,24.9699,24.37,24.46,2154,0
+REXR_C.US,D,20220912,000000,24.46,24.76,24.38,24.67,7439,0
+REXR_C.US,D,20220913,000000,23.69,24.09,23.64,23.75,14869,0
+REXR_C.US,D,20220914,000000,23.48,23.6,23.45,23.5,5036,0
+REXR_C.US,D,20220915,000000,23.52,23.735,23.45,23.45,6766,0
+REXR_C.US,D,20220916,000000,23.49,23.625,23.45,23.55,4222,0
+REXR_C.US,D,20220919,000000,23.37,23.55,23.37,23.55,691,0
+REXR_C.US,D,20220920,000000,23.2,23.32,23.04,23.32,2255,0
+REXR_C.US,D,20220921,000000,22.9,22.905,22.9,22.9,603,0
+REXR_C.US,D,20220922,000000,22.76,22.76,22.3075,22.5,3243,0
+REXR_C.US,D,20220923,000000,22.55,22.5771,22.35,22.35,34006,0
+REXR_C.US,D,20220926,000000,22.35,22.35,21.66,21.8439,5252,0
+REXR_C.US,D,20220927,000000,21.69,21.82,21.5,21.82,11943,0
+REXR_C.US,D,20220928,000000,22.66,22.66,21.8,22.1653,12182,0
+REXR_C.US,D,20220929,000000,21.87,22.15,21.87,21.87,2206,0
+REXR_C.US,D,20220930,000000,22.36,22.92,21.77,22.18,2763,0
+REXR_C.US,D,20221003,000000,22.94,22.94,22.175,22.3041,4359,0
+REXR_C.US,D,20221004,000000,22.57,22.57,22.19,22.32,1002,0
+REXR_C.US,D,20221005,000000,22.35,22.35,22.35,22.35,781,0
+REXR_C.US,D,20221007,000000,21.97,22.92,21.97,22.9,3100,0
+REXR_C.US,D,20221010,000000,22.12,22.5,22.12,22.45,4875,0
+REXR_C.US,D,20221011,000000,22.2,22.2,21,22,7620,0
+REXR_C.US,D,20221012,000000,21.55,21.85,20.6,21.5,55554,0
+REXR_C.US,D,20221013,000000,21.24,22.02,21.01,21.63,2321,0
+REXR_C.US,D,20221014,000000,21.51,22.18,21.51,22,1547,0
+REXR_C.US,D,20221017,000000,22.22,22.2623,22.0906,22.1999,7064,0
+REXR_C.US,D,20221018,000000,22.48,22.49,21.79,21.84,6780,0
+REXR_C.US,D,20221019,000000,21.72,21.8873,21.61,21.8,3811,0
+REXR_C.US,D,20221020,000000,21.74,21.79,21.4726,21.79,8136,0
+REXR_C.US,D,20221021,000000,20.89,20.89,20.89,20.89,620,0
+REXR_C.US,D,20221024,000000,20.6,20.6,19.59,20.26,3333,0
+REXR_C.US,D,20221025,000000,20.135,20.26,19.72,20.26,4379,0
+REXR_C.US,D,20221026,000000,20.26,20.99,20.02,20.25,10360,0
+REXR_C.US,D,20221027,000000,20.01,20.38,19.735,20.2902,49574,0
+REXR_C.US,D,20221028,000000,20.29,20.39,19.83,20.1315,12273,0
+REXR_C.US,D,20221031,000000,20.31,20.31,19.93,20.1,5977,0
+REXR_C.US,D,20221101,000000,20.34,21.32,20.34,20.52,1853,0
+REXR_C.US,D,20221102,000000,20.42,21.16,20.1745,20.65,6648,0
+REXR_C.US,D,20221103,000000,20.7325,20.81,20.5,20.5399,8090,0
+REXR_C.US,D,20221104,000000,20.79,20.9299,20.6,20.9299,1225,0
+REXR_C.US,D,20221107,000000,20.77,20.77,20.65,20.65,6053,0
+REXR_C.US,D,20221108,000000,20.7,20.8499,20.15,20.695,37425,0
+REXR_C.US,D,20221109,000000,20.61,20.825,20.61,20.805,1071,0
+REXR_C.US,D,20221110,000000,21.2599,21.8099,21.09,21.437,4112,0
+REXR_C.US,D,20221111,000000,21.5,22.1599,21.37,21.68,5823,0
+REXR_C.US,D,20221114,000000,21.55,21.8,21.35,21.4063,4699,0
+REXR_C.US,D,20221115,000000,21.3,22.23,21.3,22,2230,0
+REXR_C.US,D,20221116,000000,21.57,21.81,21.57,21.8058,1142,0
+REXR_C.US,D,20221117,000000,22.1801,22.1801,21.42,21.712,1313,0
+REXR_C.US,D,20221118,000000,21.4,22,21.4,21.6341,4097,0
+REXR_C.US,D,20221121,000000,21.7,21.7,21.65,21.65,1396,0
+REXR_C.US,D,20221122,000000,21.6676,21.6676,21.48,21.5739,1950,0
+REXR_C.US,D,20221123,000000,21.6,21.9392,21.37,21.8556,2199,0
+REXR_C.US,D,20221128,000000,21.45,21.5,21.37,21.44,7111,0
+REXR_C.US,D,20221129,000000,21.22,21.22,21.22,21.22,2018,0
+REXR_C.US,D,20221130,000000,21.15,21.95,20.92,21.3,8026,0
+REXR_C.US,D,20221201,000000,21.08,21.49,20.96,21.49,4310,0
+REXR_C.US,D,20221202,000000,21.25,21.6,21.05,21.6,9776,0
+REXR_C.US,D,20221205,000000,21,21.5899,20.97,21.4,5949,0
+REXR_C.US,D,20221206,000000,21.6,21.6,20.85,21.23,8229,0
+REXR_C.US,D,20221207,000000,21.13,21.13,20.5,21.025,5240,0
+REXR_C.US,D,20221208,000000,21.01,21.51,20.775,21.2,8658,0
+REXR_C.US,D,20221209,000000,21.1,21.4399,21,21.1,6675,0
+REXR_C.US,D,20221212,000000,20.86,21.36,20.78,21.36,12080,0
+REXR_C.US,D,20221213,000000,21.22,22.5,20.92,22.5,13243,0
+REXR_C.US,D,20221214,000000,21.54,21.54,21,21.39,1732,0
+REXR_C.US,D,20221215,000000,21.36,21.36,21.35,21.36,3400,0
+REXR_C.US,D,20221216,000000,20.827,22.7075,20.51,21.56,20040,0
+REXR_C.US,D,20221219,000000,21.02,21.232,21.02,21.07,3590,0
+REXR_C.US,D,20221220,000000,20.8397,21.81,20.8,21.81,8770,0
+REXR_C.US,D,20221222,000000,20.9,21.2,20.9,21.1051,3942,0
+REXR_C.US,D,20221223,000000,21.13,21.35,20.8783,21.25,2198,0
+REXR_C.US,D,20221227,000000,21.3096,21.35,21.08,21.35,461,0
+REXR_C.US,D,20221228,000000,21.2999,21.2999,21.2999,21.2999,544,0
+REXR_C.US,D,20221229,000000,21.29,21.29,20.9,21.08,1977,0
+REXR_C.US,D,20221230,000000,21.17,21.32,21.17,21.28,5263,0
+REXR_C.US,D,20230103,000000,21.01,21.66,21.01,21.66,7776,0
+REXR_C.US,D,20230105,000000,21.5,21.875,21.5,21.875,1413,0
+REXR_C.US,D,20230106,000000,21.9,22.73,21.9,22.38,10298,0
+REXR_C.US,D,20230109,000000,21.88,22.48,21.88,22.22,1726,0
+REXR_C.US,D,20230110,000000,22.02,22.58,22.02,22.5799,6515,0
+REXR_C.US,D,20230111,000000,22.38,22.4,22.38,22.4,305,0
+REXR_C.US,D,20230112,000000,22.77,22.77,22.58,22.69,8030,0
+REXR_C.US,D,20230113,000000,22.45,23.5,22.45,22.9,5052,0
+REXR_C.US,D,20230117,000000,22.69,23,22.69,22.8995,2911,0
+REXR_C.US,D,20230118,000000,23.07,23.6,22.982,23.43,7735,0
+REXR_C.US,D,20230119,000000,23.18,23.55,23.095,23.51,4767,0
+REXR_C.US,D,20230120,000000,23.44,23.44,23.215,23.31,599,0
+REXR_C.US,D,20230123,000000,23.66,24.1,23.4982,23.74,15645,0
+REXR_C.US,D,20230124,000000,24.07,24.07,23.8899,23.89,1873,0
+REXR_C.US,D,20230125,000000,23.9319,24.05,23.92,24.03,9057,0
+REXR_C.US,D,20230126,000000,23.89,24.23,23.89,24,10242,0
+REXR_C.US,D,20230127,000000,23.89,24.21,23.89,24.003,4266,0
+REXR_C.US,D,20230130,000000,24.49,24.49,24.2,24.2,1110,0
+REXR_C.US,D,20230131,000000,24.04,24.31,24.04,24.31,600,0
+REXR_C.US,D,20230201,000000,24.32,24.32,24.21,24.21,1133,0
+REXR_C.US,D,20230202,000000,24.2895,24.29,24.25,24.25,33781,0
+REXR_C.US,D,20230203,000000,24.34,24.37,24.27,24.37,721,0
+REXR_C.US,D,20230206,000000,24.05,24.2639,23.89,24.05,9104,0
+REXR_C.US,D,20230207,000000,24.0001,24.13,24,24.09,2487,0
+REXR_C.US,D,20230208,000000,24.19,24.55,24.12,24.18,37278,0
+REXR_C.US,D,20230209,000000,24.24,24.37,24.19,24.27,2700,0
+REXR_C.US,D,20230210,000000,24.37,24.37,24.15,24.2,1208,0
+REXR_C.US,D,20230213,000000,24.4,24.4,24.2,24.3,2528,0
+REXR_C.US,D,20230214,000000,24.325,24.325,24.0901,24.1896,815,0
+REXR_C.US,D,20230215,000000,24.25,24.395,24.25,24.29,18924,0
+REXR_C.US,D,20230216,000000,24.09,24.29,24.05,24.08,23947,0
+REXR_C.US,D,20230217,000000,24.0059,24.13,23.9473,24,2547,0
+REXR_C.US,D,20230221,000000,23.89,24.13,23.85,23.8625,18450,0
+REXR_C.US,D,20230222,000000,23.88,23.89,23.55,23.61,4320,0
+REXR_C.US,D,20230223,000000,23.71,23.71,23.5925,23.7,1378,0
+REXR_C.US,D,20230224,000000,23.44,23.6,23.44,23.6,682,0
+REXR_C.US,D,20230227,000000,23.85,24.05,23.371,23.6,2780,0
+REXR_C.US,D,20230228,000000,23.52,23.52,23.52,23.52,115,0
+REXR_C.US,D,20230301,000000,23.58,23.65,23.54,23.58,3448,0
+REXR_C.US,D,20230302,000000,23.52,23.52,23.36,23.38,11598,0
+REXR_C.US,D,20230303,000000,23.38,23.53,23.06,23.21,9754,0
+REXR_C.US,D,20230306,000000,23.62,23.62,23.21,23.21,4144,0
+REXR_C.US,D,20230307,000000,23.69,23.69,23.06,23.2,4921,0
+REXR_C.US,D,20230308,000000,23.26,23.3,22.9,22.92,17970,0
+REXR_C.US,D,20230309,000000,23.09,23.15,22.5,22.72,2968,0
+REXR_C.US,D,20230310,000000,22.7,22.7,22.13,22.46,4288,0
+REXR_C.US,D,20230313,000000,22.26,22.26,20.87,21.54,9406,0
+REXR_C.US,D,20230314,000000,21.41,22,20.85,20.87,11208,0
+REXR_C.US,D,20230315,000000,20.65,21.65,20.65,20.8,7347,0
+REXR_C.US,D,20230316,000000,21.45,21.78,21,21.78,9415,0
+REXR_C.US,D,20230317,000000,21.9,22.2306,21.6,21.61,4127,0
+REXR_C.US,D,20230320,000000,21.88,21.88,21.75,21.8602,1736,0
+REXR_C.US,D,20230321,000000,22.06,22.06,21.85,21.85,3893,0
+REXR_C.US,D,20230322,000000,21.69,21.85,21.69,21.7,5582,0
+REXR_C.US,D,20230323,000000,21.7482,21.7482,21.6,21.6,32970,0
+REXR_C.US,D,20230324,000000,21.63,21.7203,21.6,21.7203,4261,0
+REXR_C.US,D,20230327,000000,23.12,23.12,22.31,22.34,7624,0
+REXR_C.US,D,20230328,000000,22.2141,22.2141,22.2141,22.2141,1160,0
+REXR_C.US,D,20230329,000000,22.31,22.31,21.9,21.9,311,0
+REXR_C.US,D,20230330,000000,22.15,22.16,22,22.1095,5726,0
+REXR_C.US,D,20230331,000000,22,22.05,21.51,21.7599,6283,0
+REXR_C.US,D,20230403,000000,22.11,22.3,21.76,22.22,4623,0
+REXR_C.US,D,20230404,000000,22.44,22.44,22.14,22.31,1891,0
+REXR_C.US,D,20230405,000000,22.26,22.5,22.26,22.5,653,0
+REXR_C.US,D,20230406,000000,22.26,22.61,22.25,22.61,1386,0
+REXR_C.US,D,20230410,000000,22.61,22.61,22.29,22.4117,3963,0
+REXR_C.US,D,20230411,000000,22.8,22.8,22.49,22.62,1085,0
+REXR_C.US,D,20230412,000000,22.5,22.85,22.45,22.5,1706,0
+REXR_C.US,D,20230413,000000,22.6143,22.6143,22.1,22.5,1531,0
+REXR_C.US,D,20230414,000000,22.78,23.25,22.7,23.25,8420,0
+REXR_C.US,D,20230417,000000,23.53,23.59,23.53,23.59,1468,0
+REXR_C.US,D,20230418,000000,23.47,23.885,23.47,23.8,5906,0
+REXR_C.US,D,20230419,000000,23.8029,24.1,23.55,23.8,4370,0
+REXR_C.US,D,20230420,000000,23.9,23.9,23.6834,23.85,9179,0
+REXR_C.US,D,20230421,000000,23.35,23.47,23.35,23.43,6665,0
+REXR_C.US,D,20230424,000000,23.7,23.8169,23.35,23.6,1780,0
+REXR_C.US,D,20230425,000000,23.7402,23.91,23.6,23.76,3812,0
+REXR_C.US,D,20230426,000000,23.75,23.79,23.75,23.79,1963,0
+REXR_C.US,D,20230501,000000,24.21,24.62,23.81,24.03,5417,0
+REXR_C.US,D,20230502,000000,23.84,23.84,23.0682,23.0682,3139,0
+REXR_C.US,D,20230503,000000,24.5,24.68,23.3616,23.6,5309,0
+REXR_C.US,D,20230504,000000,23.325,24.17,23.18,24,3592,0
+REXR_C.US,D,20230505,000000,24.28,24.3,23.9,24.09,10157,0
+REXR_C.US,D,20230508,000000,24.2,24.2,23.61,23.65,1106,0
+REXR_C.US,D,20230509,000000,24.1,24.1,23.65,23.91,742,0
+REXR_C.US,D,20230510,000000,24.1,24.1,23.7,23.7,996,0
+REXR_C.US,D,20230512,000000,24.07,24.07,23.66,23.66,602,0
+REXR_C.US,D,20230515,000000,23.77,24.0999,23.77,23.8324,1120,0
+REXR_C.US,D,20230516,000000,23.39,23.39,23.38,23.38,325,0
+REXR_C.US,D,20230517,000000,23.73,23.73,23.73,23.73,213,0
+REXR_C.US,D,20230518,000000,23.85,23.85,23.27,23.27,3136,0
+REXR_C.US,D,20230519,000000,23.19,23.3075,23.11,23.18,3858,0
+REXR_C.US,D,20230522,000000,23,23.04,23,23.03,667,0
+REXR_C.US,D,20230523,000000,23.2074,23.2074,23.2074,23.2074,100,0
+REXR_C.US,D,20230524,000000,22.22,22.7,22.18,22.2,7426,0
+REXR_C.US,D,20230525,000000,22.28,22.28,22.0992,22.1,1260,0
+REXR_C.US,D,20230526,000000,21.89,22.05,21.89,21.92,6656,0
+REXR_C.US,D,20230530,000000,21.99,22.115,21.83,21.99,8840,0
+REXR_C.US,D,20230531,000000,21.88,21.88,21.72,21.8,6301,0
+REXR_C.US,D,20230601,000000,22.08,22.08,21.68,21.87,5107,0
+REXR_C.US,D,20230602,000000,21.91,21.91,21.8,21.84,16096,0
+REXR_C.US,D,20230605,000000,21.76,21.8,21.64,21.69,6145,0
+REXR_C.US,D,20230606,000000,21.76,21.8,21.76,21.78,1014,0
+REXR_C.US,D,20230607,000000,21.75,21.83,21.6,21.83,11017,0
+REXR_C.US,D,20230608,000000,21.7,21.8,21.7,21.8,1161,0
+REXR_C.US,D,20230609,000000,21.78,21.84,21.64,21.84,2711,0
+REXR_C.US,D,20230612,000000,21.88,22.02,21.75,22,22894,0
+REXR_C.US,D,20230613,000000,22.02,22.23,21.9,21.98,4167,0
+REXR_C.US,D,20230614,000000,21.935,21.935,21.7883,21.7883,4814,0
+REXR_C.US,D,20230615,000000,21.83,21.83,21.77,21.83,724,0
+REXR_C.US,D,20230616,000000,21.67,21.73,21.47,21.69,3966,0
+REXR_C.US,D,20230620,000000,21.5201,21.74,21.5201,21.62,2592,0
+REXR_C.US,D,20230621,000000,21.65,22.08,21.32,22.08,485,0
+REXR_C.US,D,20230622,000000,21.75,21.75,21.53,21.69,3133,0
+REXR_C.US,D,20230623,000000,21.58,21.66,21.55,21.66,14379,0
+REXR_C.US,D,20230626,000000,21.84,21.9,21.8,21.81,5790,0
+REXR_C.US,D,20230627,000000,21.5003,21.8,21.5003,21.8,453,0
+REXR_C.US,D,20230628,000000,21.79,21.8,21.65,21.79,4048,0
+REXR_C.US,D,20230629,000000,21.75,21.8,21.75,21.75,6456,0
+REXR_C.US,D,20230630,000000,21.8,21.83,21.75,21.83,3515,0
+REXR_C.US,D,20230703,000000,21.99,22.13,21.75,22.13,5402,0
+REXR_C.US,D,20230705,000000,22.0549,22.1,22.03,22.03,6139,0
+REXR_C.US,D,20230706,000000,21.96,21.96,21.96,21.96,505,0
+REXR_C.US,D,20230707,000000,21.93,22.39,21.93,22.39,2450,0
+REXR_C.US,D,20230710,000000,22.4,22.59,21.95,21.95,984,0
+REXR_C.US,D,20230711,000000,21.95,21.95,21.75,21.9,7641,0
+REXR_C.US,D,20230712,000000,21.9,22.3,21.89,21.94,4521,0
+REXR_C.US,D,20230713,000000,21.98,22.44,21.75,21.75,11477,0
+REXR_C.US,D,20230714,000000,21.75,22.12,21.67,22.12,38357,0
+REXR_C.US,D,20230717,000000,21.86,21.86,21.77,21.8399,9175,0
+REXR_C.US,D,20230718,000000,21.76,21.7781,21.685,21.77,14702,0
+REXR_C.US,D,20230719,000000,21.9049,21.91,21.68,21.91,13642,0
+REXR_C.US,D,20230720,000000,21.75,21.8,21.75,21.8,1262,0
+REXR_C.US,D,20230721,000000,21.8,22.11,21.8,22.02,1206,0
+REXR_C.US,D,20230724,000000,21.68,21.94,21.68,21.94,2221,0
+REXR_C.US,D,20230725,000000,21.99,22.21,21.99,22.21,210,0
+REXR_C.US,D,20230726,000000,21.96,22.29,21.79,22.29,1805,0
+REXR_C.US,D,20230727,000000,22.0535,22.5,22,22.5,1832,0
+REXR_C.US,D,20230731,000000,22.25,22.25,22.15,22.15,2735,0
+REXR_C.US,D,20230801,000000,22.05,22.3969,22.05,22.3969,1015,0
+REXR_C.US,D,20230802,000000,22.47,22.705,22.47,22.705,1861,0
+REXR_C.US,D,20230803,000000,22.57,22.86,22.57,22.86,3817,0
+REXR_C.US,D,20230804,000000,22.8,23.08,22.75,23.08,5086,0
+REXR_C.US,D,20230807,000000,23,23,23,23,430,0
+REXR_C.US,D,20230808,000000,22.61,22.61,22.085,22.09,7937,0
+REXR_C.US,D,20230811,000000,22.5259,22.5259,22.5,22.5,609,0
+REXR_C.US,D,20230814,000000,22.07,22.07,22.07,22.07,207,0
+REXR_C.US,D,20230815,000000,21.93,22.14,21.75,22.01,2062,0
+REXR_C.US,D,20230816,000000,22.09,22.0999,22.09,22.0999,259,0
+REXR_C.US,D,20230817,000000,21.75,21.84,21.75,21.75,14517,0
+REXR_C.US,D,20230818,000000,21.75,21.75,21.73,21.73,4022,0
+REXR_C.US,D,20230821,000000,21.6,21.6,21.6,21.6,1085,0
+REXR_C.US,D,20230822,000000,21.6,21.66,21.48,21.66,6884,0
+REXR_C.US,D,20230823,000000,21.6,21.65,21.6,21.6,1252,0
+REXR_C.US,D,20230824,000000,21.5,21.755,21.5,21.62,687,0
+REXR_C.US,D,20230825,000000,21.79,21.99,21.79,21.99,1566,0
+REXR_C.US,D,20230828,000000,21.7401,21.7401,21.7401,21.7401,2401,0
+REXR_C.US,D,20230829,000000,22.4,22.4,22,22.1599,2142,0
+REXR_C.US,D,20230830,000000,22.2,22.2,21.97,22.2,3810,0
+REXR_C.US,D,20230831,000000,22.2,22.5199,22.1327,22.5199,5587,0
+REXR_C.US,D,20230905,000000,22.65,22.65,22.25,22.45,2753,0
+REXR_C.US,D,20230906,000000,22.2,22.2,22.2,22.2,800,0
+REXR_C.US,D,20230908,000000,22.2,22.2,21.98,21.9999,3465,0
+REXR_C.US,D,20230911,000000,22,22.05,21.7,21.7794,4897,0
+REXR_C.US,D,20230912,000000,21.7,21.7,21.5814,21.7,1380,0
+REXR_C.US,D,20230913,000000,21.72,21.8,21.72,21.73,7237,0
+REXR_C.US,D,20230914,000000,21.48,21.53,21.43,21.53,2293,0
+REXR_C.US,D,20230915,000000,21.38,21.4594,21.38,21.44,1573,0
+REXR_C.US,D,20230918,000000,21.55,21.55,21.45,21.52,4029,0
+REXR_C.US,D,20230920,000000,21.52,21.55,21.45,21.47,22069,0
+REXR_C.US,D,20230921,000000,21.46,21.46,21.25,21.32,2459,0
+REXR_C.US,D,20230922,000000,21.14,21.92,20.885,21.92,5559,0
+REXR_C.US,D,20230925,000000,21.15,21.3,20.87,21.03,11003,0
+REXR_C.US,D,20230926,000000,20.88,20.88,20.08,20.42,13273,0
+REXR_C.US,D,20230927,000000,20.49,20.49,19.98,20.08,29921,0
+REXR_C.US,D,20230928,000000,20.08,20.66,20.08,20.25,3730,0
+REXR_C.US,D,20230929,000000,20.32,20.7397,19.9001,20.25,8787,0
+REXR_C.US,D,20231002,000000,20.39,20.39,19.77,20.05,5013,0
+REXR_C.US,D,20231003,000000,20.05,20.05,19.94,19.96,2757,0
+REXR_C.US,D,20231004,000000,20.23,20.23,19.92,20.0847,4121,0
+REXR_C.US,D,20231005,000000,19.9994,20,19.9,19.9805,1775,0
+REXR_C.US,D,20231006,000000,19.86,20,19.71,20,9590,0
+REXR_C.US,D,20231009,000000,20.3,20.4,19.99,20.06,11881,0
+REXR_C.US,D,20231010,000000,20.02,20.25,20,20.12,8158,0
+REXR_C.US,D,20231011,000000,20.09,20.15,20,20.15,11257,0
+REXR_C.US,D,20231012,000000,20.1499,20.1499,20.05,20.1,2020,0
+REXR_C.US,D,20231013,000000,20.075,20.1,20.05,20.05,5505,0
+REXR_C.US,D,20231016,000000,20.15,20.2,20.03,20.2,10372,0
+REXR_C.US,D,20231017,000000,20.17,20.17,20.06,20.11,8844,0
+REXR_C.US,D,20231018,000000,20.24,20.24,20.08,20.085,2419,0
+REXR_C.US,D,20231019,000000,20.01,20.0975,20.01,20.05,8286,0
+REXR_C.US,D,20231020,000000,20.09,20.1499,20.09,20.1199,6955,0
+REXR_C.US,D,20231023,000000,20.3,20.3,20.05,20.08,965,0
+REXR_C.US,D,20231024,000000,20.09,20.16,20.09,20.14,1703,0
+REXR_C.US,D,20231025,000000,20.1,20.165,20.05,20.165,3598,0
+REXR_C.US,D,20231026,000000,20.24,20.52,20.19,20.28,9875,0
+REXR_C.US,D,20231027,000000,20.35,20.35,20.05,20.14,12722,0
+REXR_C.US,D,20231030,000000,20.35,20.35,20,20.18,4489,0
+REXR_C.US,D,20231031,000000,20.28,20.28,20.07,20.07,1448,0
+REXR_C.US,D,20231101,000000,20.19,20.25,20.14,20.15,12884,0
+REXR_C.US,D,20231102,000000,20.25,20.5,20.25,20.3269,20852,0
+REXR_C.US,D,20231103,000000,20.45,20.4933,20.34,20.4,6576,0
+REXR_C.US,D,20231106,000000,20.4,20.4,20.33,20.356,7889,0
+REXR_C.US,D,20231107,000000,20.35,20.35,20.34,20.34,2818,0
+REXR_C.US,D,20231108,000000,20.3499,20.85,20.3003,20.85,14159,0
+REXR_C.US,D,20231109,000000,20.53,20.6,20.44,20.45,4227,0
+REXR_C.US,D,20231110,000000,20.5,20.5,20.5,20.5,474,0
+REXR_C.US,D,20231113,000000,20.38,20.38,20.26,20.35,8809,0
+REXR_C.US,D,20231114,000000,20.49,20.6886,20.49,20.56,3837,0
+REXR_C.US,D,20231115,000000,20.59,20.7,20.405,20.62,9761,0
+REXR_C.US,D,20231116,000000,20.58,20.68,20.58,20.5801,865,0
+REXR_C.US,D,20231117,000000,20.66,20.6699,20.583,20.615,4871,0
+REXR_C.US,D,20231120,000000,20.6199,20.75,20.6199,20.75,1985,0
+REXR_C.US,D,20231121,000000,20.6526,20.6526,20.6,20.63,1575,0
+REXR_C.US,D,20231122,000000,20.6,20.62,20.53,20.6,2531,0
+REXR_C.US,D,20231124,000000,20.73,20.7515,20.73,20.7504,880,0
+REXR_C.US,D,20231127,000000,20.75,20.76,20.6686,20.6686,1970,0
+REXR_C.US,D,20231128,000000,20.75,20.7712,20.7012,20.7012,8838,0
+REXR_C.US,D,20231129,000000,20.8089,20.8992,20.7682,20.84,12354,0
+REXR_C.US,D,20231130,000000,20.84,21,20.84,20.99,6346,0
+REXR_C.US,D,20231201,000000,21,21.27,21,21.27,6267,0
+REXR_C.US,D,20231204,000000,21.1427,21.25,21.1427,21.25,4196,0
+REXR_C.US,D,20231205,000000,21.16,21.25,21.16,21.23,3635,0
+REXR_C.US,D,20231206,000000,21.2445,21.29,21.18,21.18,4565,0
+REXR_C.US,D,20231207,000000,21.36,21.36,21.25,21.28,2525,0
+REXR_C.US,D,20231208,000000,21.1999,21.1999,21.06,21.13,1614,0
+REXR_C.US,D,20231211,000000,21.11,21.22,21.08,21.1999,16558,0
+REXR_C.US,D,20231212,000000,21.39,21.49,21.1357,21.4899,6038,0
+REXR_C.US,D,20231213,000000,21.53,21.85,21.47,21.62,10707,0
+REXR_C.US,D,20231214,000000,21.59,21.65,21.49,21.61,11942,0
+REXR_C.US,D,20231215,000000,21.61,21.8,21.6,21.68,30718,0
+REXR_C.US,D,20231218,000000,21.7799,21.7799,21.48,21.64,4378,0
+REXR_C.US,D,20231219,000000,21.65,21.78,21.65,21.7199,9717,0
+REXR_C.US,D,20231220,000000,21.89,21.89,21.7,21.8,9319,0
+REXR_C.US,D,20231221,000000,21.79,21.79,21.7,21.7,1343,0
+REXR_C.US,D,20231222,000000,21.965,21.965,21.9007,21.9007,420,0
+REXR_C.US,D,20231226,000000,21.9,22.1,21.81,22.0201,2047,0
+REXR_C.US,D,20231227,000000,22.1,22.11,21.8,22.07,5532,0
+REXR_C.US,D,20231228,000000,21.968,22.1669,21.968,22.08,3187,0
+REXR_C.US,D,20231229,000000,22.1,22.33,22.1,22.2999,4760,0
+REXR_C.US,D,20240102,000000,22.2401,22.6238,22.2401,22.25,4685,0
+REXR_C.US,D,20240103,000000,22.1721,22.3099,22.02,22.18,4050,0
+REXR_C.US,D,20240104,000000,22.09,22.09,21.8,21.88,7499,0
+REXR_C.US,D,20240105,000000,21.89,21.97,21.83,21.8559,4514,0
+REXR_C.US,D,20240108,000000,21.9,21.9,21.8979,21.8999,1896,0
+REXR_C.US,D,20240109,000000,22.01,22.12,21.85,21.85,2177,0
+REXR_C.US,D,20240110,000000,21.9,21.9,21.82,21.89,3063,0
+REXR_C.US,D,20240111,000000,22,22.03,22,22.03,1952,0
+REXR_C.US,D,20240112,000000,21.945,21.95,21.81,21.83,3359,0
+REXR_C.US,D,20240116,000000,21.99,22.04,21.71,21.805,3127,0
+REXR_C.US,D,20240117,000000,21.72,21.95,21.42,21.85,13872,0
+REXR_C.US,D,20240118,000000,21.8899,21.89,21.8899,21.89,937,0
+REXR_C.US,D,20240119,000000,21.89,21.99,21.5601,21.8,8508,0
+REXR_C.US,D,20240122,000000,22,22,21.72,21.93,6405,0
+REXR_C.US,D,20240123,000000,21.785,21.93,21.785,21.93,4140,0
+REXR_C.US,D,20240124,000000,21.95,21.95,21.73,21.74,1066,0
+REXR_C.US,D,20240125,000000,21.75,21.92,21.75,21.92,2018,0
+REXR_C.US,D,20240126,000000,21.8711,22,21.8711,21.99,2711,0
+REXR_C.US,D,20240129,000000,22.1,22.35,22,22.0499,4951,0
+REXR_C.US,D,20240130,000000,22.05,22.15,21.9,22.01,9730,0
+REXR_C.US,D,20240131,000000,21.91,21.91,21.7,21.75,8081,0
+REXR_C.US,D,20240201,000000,21.775,21.86,21.63,21.73,12393,0
+REXR_C.US,D,20240202,000000,21.78,21.78,21.55,21.68,2571,0
+REXR_C.US,D,20240205,000000,21.68,21.68,21.5,21.55,10381,0
+REXR_C.US,D,20240206,000000,21.5,21.5,21.45,21.49,5556,0
+REXR_C.US,D,20240207,000000,21.27,21.36,21.2,21.33,17812,0
+REXR_C.US,D,20240208,000000,21.28,21.38,21.1751,21.38,12632,0
+REXR_C.US,D,20240209,000000,21.33,21.4499,21.2757,21.33,10928,0
+REXR_C.US,D,20240212,000000,21.8186,21.8959,21.4407,21.5,7918,0
+REXR_C.US,D,20240213,000000,21.4,21.55,21.35,21.48,18231,0
+REXR_C.US,D,20240214,000000,21.5,21.6,21.4,21.515,5394,0
+REXR_C.US,D,20240215,000000,21.55,21.6985,21.42,21.57,8553,0
+REXR_C.US,D,20240216,000000,21.6274,21.7,21.6274,21.695,6673,0
+REXR_C.US,D,20240220,000000,21.74,21.74,21.72,21.72,3768,0
+REXR_C.US,D,20240221,000000,21.73,21.73,21.51,21.69,8943,0
+REXR_C.US,D,20240222,000000,21.62,21.7767,21.62,21.65,1401,0
+REXR_C.US,D,20240223,000000,21.55,21.825,21.55,21.825,4890,0
+REXR_C.US,D,20240226,000000,21.78,21.85,21.65,21.65,6868,0
+REXR_C.US,D,20240227,000000,21.63,21.64,21.5,21.64,2535,0
+REXR_C.US,D,20240228,000000,21.56,21.675,21.56,21.66,14669,0
+REXR_C.US,D,20240229,000000,21.69,21.8,21.6,21.67,26494,0
+REXR_C.US,D,20240301,000000,21.62,21.78,21.62,21.74,13307,0
+REXR_C.US,D,20240304,000000,21.74,21.85,21.74,21.82,7058,0
+REXR_C.US,D,20240305,000000,21.88,21.99,21.75,21.75,5285,0
+REXR_C.US,D,20240306,000000,21.88,21.95,21.88,21.95,206,0
+REXR_C.US,D,20240307,000000,21.87,21.87,21.8,21.85,29346,0
+REXR_C.US,D,20240308,000000,22.04,22.04,21.92,21.92,771,0
+REXR_C.US,D,20240311,000000,21.82,21.88,21.8,21.87,6064,0
+REXR_C.US,D,20240312,000000,22.04,22.04,21.82,21.93,7130,0
+REXR_C.US,D,20240313,000000,21.9,22.06,21.84,22.06,21739,0
+REXR_C.US,D,20240314,000000,21.77,21.77,21.51,21.51,3554,0
+REXR_C.US,D,20240315,000000,21.51,21.5394,21.4,21.48,4259,0
+REXR_C.US,D,20240318,000000,21.48,21.48,21.29,21.36,3637,0
+REXR_C.US,D,20240319,000000,21.36,21.54,21.34,21.53,61442,0
+REXR_C.US,D,20240320,000000,21.57,21.75,21.53,21.75,10281,0
+REXR_C.US,D,20240321,000000,21.81,21.9,21.68,21.75,3725,0
+REXR_C.US,D,20240322,000000,21.77,21.77,21.77,21.77,317,0
+REXR_C.US,D,20240325,000000,21.77,21.77,21.6,21.64,3635,0
+REXR_C.US,D,20240326,000000,21.75,21.82,21.4,21.82,7194,0
+REXR_C.US,D,20240327,000000,21.7,21.7,21.54,21.67,6960,0
+REXR_C.US,D,20240328,000000,21.66,21.7,21.5,21.58,3367,0
+REXR_C.US,D,20240401,000000,21.63,21.63,21.55,21.62,1575,0
+REXR_C.US,D,20240402,000000,21.57,21.57,21.43,21.48,2376,0
+REXR_C.US,D,20240403,000000,21.45,21.54,21.4,21.48,2886,0
+REXR_C.US,D,20240404,000000,21.63,21.65,21.36,21.53,3270,0
+REXR_C.US,D,20240405,000000,21.45,21.505,21.45,21.48,2073,0
+REXR_C.US,D,20240408,000000,21.59,21.59,21.36,21.42,1556,0
+REXR_C.US,D,20240409,000000,21.53,21.53,21.15,21.4,7867,0
+REXR_C.US,D,20240410,000000,21.35,21.485,21.14,21.48,7989,0
+REXR_C.US,D,20240411,000000,21.49,21.49,21.16,21.21,5720,0
+REXR_C.US,D,20240412,000000,21.21,21.21,21.01,21.2,1401,0
+REXR_C.US,D,20240415,000000,21.16,21.16,20.7954,20.91,3076,0
+REXR_C.US,D,20240416,000000,20.87,20.8994,20.54,20.69,3627,0
+REXR_C.US,D,20240417,000000,20.79,20.87,20.6274,20.84,3177,0
+REXR_C.US,D,20240418,000000,20.95,20.95,20.7,20.87,2915,0
+REXR_C.US,D,20240419,000000,21.05,21.05,20.7,20.85,6942,0
+REXR_C.US,D,20240422,000000,20.83,20.94,20.58,20.87,6641,0
+REXR_C.US,D,20240423,000000,20.95,21.14,20.65,20.86,11965,0
+REXR_C.US,D,20240424,000000,20.85,20.99,20.62,20.82,4472,0
+REXR_C.US,D,20240425,000000,20.64,20.8,20.6,20.67,4582,0
+REXR_C.US,D,20240426,000000,20.77,20.78,20.61,20.78,4385,0
+REXR_C.US,D,20240429,000000,20.7,21.11,20.7,20.92,4930,0
+REXR_C.US,D,20240430,000000,20.92,20.98,20.76,20.95,4558,0
+REXR_C.US,D,20240501,000000,21.01,21.03,20.7103,21.03,5888,0
+REXR_C.US,D,20240502,000000,21.09,21.09,20.88,20.99,1721,0
+REXR_C.US,D,20240503,000000,21.13,21.2,21,21.15,2940,0
+REXR_C.US,D,20240506,000000,21.2,21.3,21.1,21.3,3706,0
+REXR_C.US,D,20240507,000000,21.4,21.4,21.06,21.17,2661,0
+REXR_C.US,D,20240508,000000,21.1,21.15,20.978,21.13,1154,0
+REXR_C.US,D,20240509,000000,21.13,21.21,21.13,21.21,641,0
+REXR_C.US,D,20240510,000000,21.1,21.3223,21.1,21.2858,5170,0
+REXR_C.US,D,20240513,000000,21.22,21.28,21.0501,21.28,2027,0
+REXR_C.US,D,20240514,000000,21.28,21.28,20.96,21.07,2927,0
+REXR_C.US,D,20240515,000000,21.15,21.3,21.12,21.21,13117,0
+REXR_C.US,D,20240516,000000,21.28,21.4137,21.1,21.19,5477,0
+REXR_C.US,D,20240517,000000,21.19,21.19,21.13,21.19,1275,0
+REXR_C.US,D,20240520,000000,21.25,21.28,21.19,21.21,1210,0
+REXR_C.US,D,20240521,000000,21.25,21.25,20.97,21.06,8034,0
+REXR_C.US,D,20240522,000000,21.06,21.15,20.89,21.1,4320,0
+REXR_C.US,D,20240523,000000,20.9,21.1,20.8,21.02,2923,0
+REXR_C.US,D,20240524,000000,20.95,21.08,20.86,21.05,7261,0
+REXR_C.US,D,20240528,000000,21.09,21.2199,20.71,21.09,3405,0
+REXR_C.US,D,20240529,000000,21.05,21.05,20.765,21.02,1200,0
+REXR_C.US,D,20240530,000000,21.08,21.08,21.0462,21.0588,453,0
+REXR_C.US,D,20240531,000000,21.16,21.16,20.92,21.12,3606,0
+REXR_C.US,D,20240603,000000,21.15,21.17,21.15,21.17,400,0
+REXR_C.US,D,20240604,000000,21.2,21.2,21.1,21.19,9404,0
+REXR_C.US,D,20240605,000000,21.08,21.13,21.08,21.12,497,0
+REXR_C.US,D,20240606,000000,21.15,21.17,21.1375,21.17,4086,0
+REXR_C.US,D,20240607,000000,21.17,21.27,21.01,21.27,2074,0
+REXR_C.US,D,20240610,000000,21.24,21.24,20.78,21.09,5426,0
+REXR_C.US,D,20240611,000000,21.08,21.1,20.98,21.1,994,0
+REXR_C.US,D,20240612,000000,21.19,21.26,20.82,21.07,8526,0
+REXR_C.US,D,20240613,000000,21.1,21.2,21.07,21.14,5110,0
+REXR_C.US,D,20240614,000000,20.89,20.89,20.75,20.81,2279,0
+REXR_C.US,D,20240617,000000,20.85,20.85,20.49,20.8364,8822,0
+REXR_C.US,D,20240618,000000,20.61,20.86,20.61,20.83,2067,0
+REXR_C.US,D,20240620,000000,20.86,20.88,20.7,20.88,3286,0
+REXR_C.US,D,20240621,000000,20.9,20.9,20.72,20.87,4078,0
+REXR_C.US,D,20240624,000000,20.89,21.1997,20.89,21.05,6743,0
+REXR_C.US,D,20240625,000000,21.09,21.09,20.85,20.93,5716,0
+REXR_C.US,D,20240626,000000,20.98,20.98,20.66,20.9,4918,0
+REXR_C.US,D,20240627,000000,20.98,21.02,20.75,21.02,2333,0
+REXR_C.US,D,20240628,000000,21.08,21.08,20.9,21,3515,0
+REXR_C.US,D,20240701,000000,21.1,21.1309,20.82,21.03,3926,0
+REXR_C.US,D,20240702,000000,21,21,20.9026,20.98,2604,0
+REXR_C.US,D,20240703,000000,21,21.05,21,21.05,1101,0
+REXR_C.US,D,20240705,000000,21.15,21.17,20.89,21.17,3579,0
+REXR_C.US,D,20240708,000000,21.22,21.22,20.87,21.12,4919,0
+REXR_C.US,D,20240709,000000,21,21,20.79,20.79,2555,0
+REXR_C.US,D,20240710,000000,20.79,20.8,20.6699,20.78,13235,0
+REXR_C.US,D,20240711,000000,20.83,21,20.83,20.9,5936,0
+REXR_C.US,D,20240712,000000,21,21.18,20.99,21.1,3817,0
+REXR_C.US,D,20240715,000000,21.1,21.2425,21.1,21.12,5431,0
+REXR_C.US,D,20240716,000000,21.12,21.26,21.11,21.17,3416,0
+REXR_C.US,D,20240717,000000,21.17,21.17,21.1,21.1,2415,0
+REXR_C.US,D,20240718,000000,21.14,21.215,21.08,21.18,7586,0
+REXR_C.US,D,20240719,000000,21.23,21.24,21.2,21.2,3725,0
+REXR_C.US,D,20240722,000000,21.25,21.25,21.2,21.2,1336,0
+REXR_C.US,D,20240723,000000,21.21,21.28,21.21,21.2512,2277,0
+REXR_C.US,D,20240724,000000,21.32,21.32,21.12,21.17,10792,0
+REXR_C.US,D,20240725,000000,21.13,21.4,21.13,21.38,7328,0
+REXR_C.US,D,20240726,000000,21.45,21.75,21.45,21.59,5121,0
+REXR_C.US,D,20240729,000000,21.67,21.67,21.33,21.49,5827,0
+REXR_C.US,D,20240730,000000,21.54,21.54,21.28,21.46,2311,0
+REXR_C.US,D,20240731,000000,21.45,21.45,21.33,21.4,2550,0
+REXR_C.US,D,20240801,000000,21.39,21.46,21.33,21.46,5900,0
+REXR_C.US,D,20240802,000000,21.39,21.5434,21.29,21.3001,5593,0
+REXR_C.US,D,20240805,000000,21.12,21.31,21.07,21.22,3997,0
+REXR_C.US,D,20240806,000000,21.25,21.35,21.22,21.31,1229,0
+REXR_C.US,D,20240807,000000,21.31,21.4,21.3,21.39,1561,0
+REXR_C.US,D,20240808,000000,21.25,21.478,21.25,21.478,1115,0
+REXR_C.US,D,20240812,000000,21.44,21.6,21.33,21.5,903,0
+REXR_C.US,D,20240813,000000,21.24,21.44,21.11,21.42,14541,0
+REXR_C.US,D,20240814,000000,21.43,21.59,21.315,21.59,5012,0
+REXR_C.US,D,20240815,000000,21.59,21.7499,21.59,21.73,6981,0
+REXR_C.US,D,20240816,000000,21.68,21.96,21.68,21.96,1228,0
+REXR_C.US,D,20240819,000000,21.81,22,21.81,21.99,618,0
+REXR_C.US,D,20240820,000000,22.06,22.16,22.035,22.16,8036,0
+REXR_C.US,D,20240821,000000,22.3266,22.45,22.3,22.41,3308,0
+REXR_C.US,D,20240822,000000,22.45,22.51,22.35,22.35,4228,0
+REXR_C.US,D,20240823,000000,22.38,22.38,22.31,22.31,2441,0
+REXR_C.US,D,20240826,000000,22.45,22.45,22.4,22.4,16816,0
+REXR_C.US,D,20240827,000000,22.44,22.45,22.3,22.3,2490,0
+REXR_C.US,D,20240828,000000,22.4,22.4,22.29,22.29,1782,0
+REXR_C.US,D,20240829,000000,22.305,22.305,22.27,22.27,1256,0
+REXR_C.US,D,20240830,000000,22.29,22.29,22.1,22.1,3335,0
+REXR_C.US,D,20240903,000000,22.24,22.28,22.1746,22.215,15866,0
+REXR_C.US,D,20240904,000000,22.245,22.25,22.22,22.22,17659,0
+REXR_C.US,D,20240905,000000,22.27,22.3837,22.18,22.18,12410,0
+REXR_C.US,D,20240906,000000,22.3,22.33,22.18,22.18,2872,0
+REXR_C.US,D,20240909,000000,22.2,22.345,22.16,22.16,9323,0
+REXR_C.US,D,20240910,000000,22.15,22.29,22.15,22.29,1720,0
+REXR_C.US,D,20240911,000000,22.61,22.62,22.29,22.29,2055,0
+REXR_C.US,D,20240912,000000,22.41,22.56,22.29,22.35,5435,0
+REXR_C.US,D,20240913,000000,22.4,22.45,22.4,22.45,1890,0
+REXR_C.US,D,20240916,000000,22.12,22.1815,22.05,22.1815,3901,0
+REXR_C.US,D,20240917,000000,22.24,22.38,22.07,22.25,11342,0
+REXR_C.US,D,20240918,000000,22.3,22.47,22.2873,22.2873,1417,0
+REXR_C.US,D,20240919,000000,22.29,22.6001,22.29,22.6,7916,0
+REXR_C.US,D,20240920,000000,22.61,22.8,22.5,22.8,3662,0
+REXR_C.US,D,20240923,000000,22.95,22.99,22.825,22.99,4219,0
+REXR_C.US,D,20240924,000000,22.86,23.685,22.86,23.4986,11012,0
+REXR_C.US,D,20240925,000000,23.57,23.64,23.075,23.62,26717,0
+REXR_C.US,D,20240926,000000,23.5,23.9,23.5,23.89,6448,0
+REXR_C.US,D,20240927,000000,24,24.19,23.6,23.9,8408,0
+REXR_C.US,D,20240930,000000,23.6,24.1,23.6,24.03,5324,0
+REXR_C.US,D,20241001,000000,24.15,24.26,23.71,24.26,11405,0
+REXR_C.US,D,20241002,000000,24.14,24.532,24.1,24.2,5894,0
+REXR_C.US,D,20241003,000000,24.09,24.3091,24.03,24.03,1990,0
+REXR_C.US,D,20241004,000000,24,24.02,23.7862,23.95,1048,0
+REXR_C.US,D,20241007,000000,23.995,24.13,23.99,24.01,12600,0
+REXR_C.US,D,20241008,000000,24.12,24.2111,24.12,24.2,3274,0
+REXR_C.US,D,20241009,000000,23.89,24.05,23.89,24,10644,0
+REXR_C.US,D,20241010,000000,23.89,23.9999,23.8541,23.8541,840,0
+REXR_C.US,D,20241011,000000,24,24,23.72,23.74,8811,0
+REXR_C.US,D,20241014,000000,23.7696,23.7696,23.75,23.76,941,0
+REXR_C.US,D,20241015,000000,23.812,23.8399,23.804,23.804,1009,0
+REXR_C.US,D,20241016,000000,23.64,23.8,23.64,23.696,2342,0
+REXR_C.US,D,20241017,000000,22.76,23.9,22.76,23.9,1205,0
+REXR_C.US,D,20241018,000000,23.9,23.9,23.9,23.9,332,0
+REXR_C.US,D,20241021,000000,23.89,23.89,23.47,23.51,14308,0
+REXR_C.US,D,20241022,000000,23.3,23.32,23.3,23.31,835,0
+REXR_C.US,D,20241023,000000,23.2501,23.585,23.2501,23.35,22632,0
+REXR_C.US,D,20241024,000000,23.25,23.55,23.2,23.4,9781,0
+REXR_C.US,D,20241025,000000,23.54,23.88,23.5,23.5,15719,0
+REXR_C.US,D,20241028,000000,23.5,23.5,23.3,23.375,16326,0
+REXR_C.US,D,20241029,000000,23.15,23.29,23.0955,23.15,112573,0
+REXR_C.US,D,20241030,000000,23.06,23.5,23.044,23.044,1625,0
+REXR_C.US,D,20241031,000000,23.285,23.285,22.99,22.99,965,0
+REXR_C.US,D,20241101,000000,23,23.2,23,23.15,2607,0
+REXR_C.US,D,20241105,000000,22.98,23.25,22.98,23.25,2856,0
+REXR_C.US,D,20241106,000000,23.14,23.25,22.75,22.85,9745,0
+REXR_C.US,D,20241111,000000,23.02,23.19,22.85,23.04,2554,0
+REXR_C.US,D,20241112,000000,22.75,22.75,22.675,22.75,3734,0
+REXR_C.US,D,20241113,000000,22.61,22.725,22.5,22.51,3548,0
+REXR_C.US,D,20241114,000000,22.6,22.7,22.6,22.7,418,0
+REXR_C.US,D,20241115,000000,22.56,22.7,22.435,22.4763,2312,0
+REXR_C.US,D,20241118,000000,22.875,23.0392,22.875,23.0392,757,0
+REXR_C.US,D,20241119,000000,22.65,23.9299,22.65,23.35,1749,0
+REXR_C.US,D,20241121,000000,22.94,23.13,22.8,22.8,1997,0
+REXR_C.US,D,20241122,000000,22.9,22.9,22.13,22.41,15281,0
+REXR_C.US,D,20241125,000000,22.76,22.76,22.28,22.4458,3100,0
+REXR_C.US,D,20241126,000000,22.58,22.6,22.43,22.43,1575,0
+REXR_C.US,D,20241127,000000,22.54,22.58,22.478,22.478,50855,0
+REXR_C.US,D,20241129,000000,22.5,22.6821,22.43,22.6821,1130,0
+REXR_C.US,D,20241202,000000,22.475,22.6,22.475,22.6,3768,0
+REXR_C.US,D,20241203,000000,22.44,22.68,22.42,22.42,561,0
+REXR_C.US,D,20241204,000000,22.8099,22.8099,22.33,22.5,4157,0
+REXR_C.US,D,20241205,000000,22.5533,22.5533,22.42,22.4523,651,0
+REXR_C.US,D,20241206,000000,22.45,22.5,22.45,22.4521,1395,0
+REXR_C.US,D,20241209,000000,22.46,22.48,22.35,22.4,7696,0
+REXR_C.US,D,20241210,000000,22.39,22.39,22.29,22.29,15164,0
+REXR_C.US,D,20241211,000000,22.2875,22.375,22.22,22.2799,4497,0
+REXR_C.US,D,20241212,000000,22.36,22.365,22,22,8613,0
+REXR_C.US,D,20241213,000000,21.93,22.31,21.88,22.25,351100,0
+REXR_C.US,D,20241216,000000,21.9,21.984,21.76,21.8346,141110,0
+REXR_C.US,D,20241217,000000,21.8003,21.98,21.65,21.78,5557,0
+REXR_C.US,D,20241218,000000,21.8685,22.04,21.67,21.8,2078,0
+REXR_C.US,D,20241219,000000,21.761,21.77,21.48,21.6,11633,0
+REXR_C.US,D,20241220,000000,21.6,21.85,21.51,21.8399,6979,0
+REXR_C.US,D,20241223,000000,21.71,22.03,21.71,22.01,7360,0
+REXR_C.US,D,20241224,000000,21.9575,22.15,21.9575,22.15,3100,0
+REXR_C.US,D,20241226,000000,22.1,22.15,22.1,22.15,5398,0
+REXR_C.US,D,20241227,000000,21.8604,22.25,21.81,22.0899,3495,0
+REXR_C.US,D,20241230,000000,22.0822,22.23,21.9,22.1617,2728,0
+REXR_C.US,D,20241231,000000,22.12,22.12,21.92,22.08,1309,0
+REXR_C.US,D,20250102,000000,22.2,22.4499,22,22.35,6651,0
+REXR_C.US,D,20250103,000000,22.4267,22.73,22.39,22.5932,7977,0
+REXR_C.US,D,20250106,000000,22.5,22.75,22.35,22.53,11031,0
+REXR_C.US,D,20250107,000000,22.17,22.455,22.17,22.41,19671,0
+REXR_C.US,D,20250108,000000,22.13,22.51,22.02,22.14,24601,0
+REXR_C.US,D,20250110,000000,21.8721,22,21.63,21.7,9427,0
+REXR_C.US,D,20250113,000000,21.62,21.62,21.25,21.345,19246,0
+REXR_C.US,D,20250114,000000,21.34,21.34,21.1,21.155,8593,0
+REXR_C.US,D,20250115,000000,21.2,21.47,21.17,21.44,79155,0
+REXR_C.US,D,20250116,000000,21.325,21.63,21.3175,21.53,27771,0
+REXR_C.US,D,20250117,000000,21.56,21.63,21.2757,21.43,5879,0
+REXR_C.US,D,20250121,000000,21.55,21.63,21.3466,21.63,8633,0
+REXR_C.US,D,20250122,000000,21.62,21.69,21.5157,21.69,17244,0
+REXR_C.US,D,20250123,000000,21.39,21.6604,21.38,21.5501,4601,0
+REXR_C.US,D,20250124,000000,21.665,21.75,21.55,21.75,2133,0
+REXR_C.US,D,20250127,000000,21.4901,21.83,21.4901,21.76,3932,0
+REXR_C.US,D,20250128,000000,21.7531,21.8,21.72,21.76,650,0
+REXR_C.US,D,20250129,000000,21.64,21.64,21.563,21.563,271,0
+REXR_C.US,D,20250130,000000,21.5512,21.6,21.55,21.55,3343,0
+REXR_C.US,D,20250131,000000,21.65,21.67,21.58,21.58,2082,0
+REXR_C.US,D,20250203,000000,21.69,21.69,21.375,21.51,2708,0
+REXR_C.US,D,20250204,000000,21.48,21.6,21.48,21.6,1065,0
+REXR_C.US,D,20250205,000000,21.5136,21.68,21.5136,21.6531,4930,0
+REXR_C.US,D,20250206,000000,21.66,21.66,21.46,21.6,6187,0
+REXR_C.US,D,20250207,000000,21.64,21.66,21.49,21.66,3826,0
+REXR_C.US,D,20250210,000000,21.47,21.65,21.47,21.6,3561,0
+REXR_C.US,D,20250211,000000,21.62,21.62,21.45,21.6,1331,0
+REXR_C.US,D,20250213,000000,21.56,21.74,21.56,21.65,3451,0
+REXR_C.US,D,20250214,000000,21.74,21.79,21.6,21.62,1935,0
+REXR_C.US,D,20250218,000000,21.7009,21.7009,21.618,21.618,4069,0
+REXR_C.US,D,20250219,000000,21.64,21.79,21.42,21.42,7575,0
+REXR_C.US,D,20250220,000000,21.48,21.55,21.46,21.55,3231,0
+REXR_C.US,D,20250224,000000,21.53,21.53,21.53,21.53,291,0
+REXR_C.US,D,20250225,000000,21.59,21.74,21.53,21.62,4652,0
+REXR_C.US,D,20250226,000000,21.6,21.6,21.5,21.59,4440,0
+REXR_C.US,D,20250227,000000,21.545,21.5999,21.5,21.5,3955,0
+REXR_C.US,D,20250228,000000,21.6,21.81,21.6,21.75,5783,0
+REXR_C.US,D,20250303,000000,21.66,21.99,21.66,21.9,7517,0
+REXR_C.US,D,20250304,000000,21.8,21.9749,21.8,21.8,8915,0
+REXR_C.US,D,20250305,000000,21.85,21.865,21.71,21.83,11100,0
+REXR_C.US,D,20250306,000000,21.8467,21.98,21.8467,21.865,9657,0
+REXR_C.US,D,20250307,000000,21.9,22.1,21.8,22,5080,0
+REXR_C.US,D,20250310,000000,21.9,22.16,21.7761,21.92,2963,0
+REXR_C.US,D,20250311,000000,22.1,22.1,21.9679,22.05,3630,0
+REXR_C.US,D,20250312,000000,21.8792,22.1125,21.8792,22.0624,3595,0
+REXR_C.US,D,20250313,000000,22.1,22.1695,21.935,21.935,3389,0
+REXR_C.US,D,20250314,000000,22.12,22.1678,22,22.059,5053,0
+REXR_C.US,D,20250317,000000,21.9,22.07,21.6431,22.05,8985,0
+REXR_C.US,D,20250318,000000,22.04,22.1,21.91,22,12188,0
+REXR_C.US,D,20250319,000000,22.03,22.14,22.03,22.1,2932,0
+REXR_C.US,D,20250320,000000,21.88,22.305,21.88,22.15,24218,0
+REXR_C.US,D,20250321,000000,22.22,22.22,22.22,22.22,248,0
+REXR_C.US,D,20250324,000000,22.11,22.205,22.07,22.08,17267,0
+REXR_C.US,D,20250325,000000,22.1412,22.19,21.81,21.81,28899,0
+REXR_C.US,D,20250326,000000,21.74,21.88,21.6,21.615,7924,0
+REXR_C.US,D,20250327,000000,21.7664,21.84,21.71,21.78,4086,0
+REXR_C.US,D,20250331,000000,21.77,21.77,21.705,21.75,1694,0
+REXR_C.US,D,20250401,000000,21.73,21.73,21.73,21.73,269,0
+REXR_C.US,D,20250402,000000,21.855,21.89,21.5372,21.7105,3071,0
+REXR_C.US,D,20250403,000000,21.63,21.65,21.52,21.52,824,0
+REXR_C.US,D,20250404,000000,21.26,21.54,21.11,21.1579,4409,0
+REXR_C.US,D,20250407,000000,20.95,21.69,20.7776,20.9999,5894,0
+REXR_C.US,D,20250408,000000,21.2,21.25,21.135,21.1701,11892,0
+REXR_C.US,D,20250409,000000,20.99,21.4899,20.95,21.4899,4026,0
+REXR_C.US,D,20250410,000000,21.19,21.575,21.19,21.46,5771,0
+REXR_C.US,D,20250411,000000,21.14,21.56,20.96,21.56,8065,0
+REXR_C.US,D,20250414,000000,21.78,21.9808,21.2795,21.81,11037,0
+REXR_C.US,D,20250415,000000,21.56,22.0716,21.27,21.74,8686,0
+REXR_C.US,D,20250416,000000,22.5682,22.5682,21.75,21.7865,13407,0
+REXR_C.US,D,20250417,000000,22.045,22.0961,21.8,22.01,5701,0
+REXR_C.US,D,20250421,000000,21.94,21.96,21.62,21.722,1361,0
+REXR_C.US,D,20250422,000000,21.7,21.99,21.68,21.75,5297,0
+REXR_C.US,D,20250423,000000,22,22,21.99,21.99,3900,0
+REXR_C.US,D,20250424,000000,22,22.14,21.95,21.95,2981,0
+REXR_C.US,D,20250425,000000,22.0258,22.1,22,22.0095,2816,0
+REXR_C.US,D,20250428,000000,22.2253,22.2253,22,22,1384,0
+REXR_C.US,D,20250429,000000,21.82,22.0595,21.82,22.0362,1248,0
+REXR_C.US,D,20250430,000000,22.19,22.19,21.642,22.16,5708,0
+REXR_C.US,D,20250501,000000,22.08,22.21,22.08,22.14,1921,0
+REXR_C.US,D,20250502,000000,22.11,22.1543,22.02,22.1543,1003,0
+REXR_C.US,D,20250505,000000,22.1,22.18,22.0313,22.18,3799,0
+REXR_C.US,D,20250506,000000,22.11,22.11,22.11,22.11,411,0
+REXR_C.US,D,20250507,000000,22.22,22.32,22.13,22.23,1500,0
+REXR_C.US,D,20250508,000000,22.43,22.43,22.23,22.3,929,0
+REXR_C.US,D,20250509,000000,22.39,22.39,22.3,22.3,8461,0
+REXR_C.US,D,20250512,000000,20.13,22.4507,20.13,22.05,5388,0
+REXR_C.US,D,20250513,000000,22.07,22.19,21.595,21.61,8249,0
+REXR_C.US,D,20250514,000000,21.8696,21.8696,21.6138,21.7886,1378,0
+REXR_C.US,D,20250515,000000,21.8,21.8,21.75,21.75,786,0
+REXR_C.US,D,20250516,000000,21.65,21.65,21.62,21.65,2203,0
+REXR_C.US,D,20250519,000000,21.75,21.85,21.75,21.85,1765,0
+REXR_C.US,D,20250521,000000,21.6842,21.825,21.4902,21.4902,4774,0
+REXR_C.US,D,20250522,000000,21.72,21.72,21.52,21.5265,1472,0
+REXR_C.US,D,20250527,000000,21.54,21.6675,21.52,21.57,2579,0
+REXR_C.US,D,20250528,000000,21.55,21.55,21.25,21.4,2994,0
+REXR_C.US,D,20250529,000000,21.47,21.5407,21.4,21.5407,745,0
+REXR_C.US,D,20250602,000000,21.35,21.6897,21.35,21.6897,1576,0
+REXR_C.US,D,20250603,000000,21.4446,21.54,21.4446,21.54,476,0
+REXR_C.US,D,20250604,000000,21.6177,21.6177,21.53,21.53,712,0
+REXR_C.US,D,20250609,000000,21.7,22,21.6733,21.835,2674,0
+REXR_C.US,D,20250610,000000,21.65,21.825,21.28,21.6501,7607,0
+REXR_C.US,D,20250611,000000,21.4748,21.51,21.4711,21.4711,1367,0
+REXR_C.US,D,20250612,000000,21.51,21.73,21.51,21.5242,1879,0
+REXR_C.US,D,20250613,000000,21.87,21.87,21.2,21.2,2793,0
+REXR_C.US,D,20250616,000000,21.2263,21.2263,21.1,21.1,666,0
+REXR_C.US,D,20250617,000000,21.15,21.15,21.1327,21.1327,507,0
+REXR_C.US,D,20250618,000000,21.11,21.11,21.11,21.11,616,0
+REXR_C.US,D,20250620,000000,21.0001,21.2216,21,21.145,1280,0
+REXR_C.US,D,20250623,000000,21,21.045,20.81,20.81,5127,0
+REXR_C.US,D,20250624,000000,20.895,21.1,20.895,21.1,2200,0
+REXR_C.US,D,20250625,000000,20.88,21.16,20.88,20.9665,2244,0
+REXR_C.US,D,20250627,000000,20.99,21.17,20.97,21.17,1625,0
+REXR_C.US,D,20250630,000000,21.055,21.24,20.89,21.17,2656,0
+REXR_C.US,D,20250701,000000,21.1194,21.24,21.08,21.24,1337,0
+REXR_C.US,D,20250702,000000,21.15,21.28,20.96,21.1,3022,0
+REXR_C.US,D,20250703,000000,21.075,21.1,21,21.09,1636,0
+REXR_C.US,D,20250707,000000,21.23,21.2339,20.925,20.925,2442,0
+REXR_C.US,D,20250708,000000,21.2463,21.2463,20.94,20.94,8590,0
+REXR_C.US,D,20250709,000000,21,21.17,21,21.14,1569,0
+REXR_C.US,D,20250710,000000,21.281,21.7148,21.2,21.3272,5517,0
+REXR_C.US,D,20250714,000000,21.4,21.8579,21.37,21.59,4060,0
+REXR_C.US,D,20250715,000000,21.67,21.82,21.5,21.77,8141,0
+REXR_C.US,D,20250716,000000,21.825,21.98,21.59,21.95,7904,0
+REXR_C.US,D,20250717,000000,21.81,21.9275,21.75,21.75,2454,0
+REXR_C.US,D,20250718,000000,21.5487,21.5801,21.5033,21.52,3998,0
+REXR_C.US,D,20250721,000000,21.65,21.75,21.52,21.65,877,0
+REXR_C.US,D,20250722,000000,21.7476,21.8,21.7476,21.8,373,0
+REXR_C.US,D,20250723,000000,21.74,21.7603,21.61,21.7603,1057,0
+REXR_C.US,D,20250724,000000,21.779,21.7999,21.7,21.7,3818,0
+REXR_C.US,D,20250725,000000,21.8085,21.8085,21.6896,21.6896,616,0
+REXR_C.US,D,20250728,000000,21.51,21.68,21.5,21.6542,4593,0
+REXR_C.US,D,20250729,000000,21.6,21.74,21.6,21.74,796,0
+REXR_C.US,D,20250730,000000,21.54,21.55,21.5,21.5,5605,0
+REXR_C.US,D,20250801,000000,21.5485,21.9851,21.5485,21.9851,949,0
+REXR_C.US,D,20250804,000000,21.865,21.97,21.865,21.97,929,0
+REXR_C.US,D,20250805,000000,21.9322,21.9322,21.75,21.75,618,0
+REXR_C.US,D,20250806,000000,21.7635,21.7635,21.75,21.7599,1014,0
+REXR_C.US,D,20250807,000000,21.76,22,21.745,21.97,4075,0
+REXR_C.US,D,20250808,000000,21.88,21.8998,21.7,21.8998,1489,0
+REXR_C.US,D,20250811,000000,21.94,22,21.94,21.99,912,0
+REXR_C.US,D,20250812,000000,22,22,21.93,21.93,862,0
+REXR_C.US,D,20250813,000000,21.956,22,21.95,22,919,0
+REXR_C.US,D,20250815,000000,21.975,22,21.975,21.98,1081,0
+REXR_C.US,D,20250818,000000,22,22.37,21.995,22.22,8353,0
+REXR_C.US,D,20250819,000000,22.24,22.35,22.24,22.3499,3638,0
+REXR_C.US,D,20250820,000000,22.4273,22.43,22.4,22.43,2652,0
+REXR_C.US,D,20250821,000000,22.35,22.4,22.155,22.155,3831,0
+REXR_C.US,D,20250822,000000,22.15,22.35,22.15,22.3499,853,0
+REXR_C.US,D,20250825,000000,22.49,22.49,22.26,22.49,1094,0
+REXR_C.US,D,20250826,000000,22.19,22.34,22.04,22.12,3370,0
+REXR_C.US,D,20250827,000000,22.08,22.08,22.08,22.08,203,0
+REXR_C.US,D,20250828,000000,22.16,22.31,22.01,22.3099,2416,0
+REXR_C.US,D,20250829,000000,22.47,22.49,22.45,22.45,375,0
+REXR_C.US,D,20250902,000000,22.05,22.1,22.03,22.04,2138,0
+REXR_C.US,D,20250903,000000,22.0749,22.0749,22.05,22.05,1801,0
+REXR_C.US,D,20250904,000000,22.27,22.4,22.2401,22.4,3004,0
+REXR_C.US,D,20250905,000000,22.3,23.2543,22.3,22.94,9538,0
+REXR_C.US,D,20250908,000000,22.99,23.2865,22.99,23.2865,931,0
+REXR_C.US,D,20250909,000000,22.0401,23,22.0401,23,9332,0
+REXR_C.US,D,20250910,000000,23.2,23.2,23.2,23.2,167,0
+REXR_C.US,D,20250911,000000,23.1057,23.15,22.95,23.15,1515,0
+REXR_C.US,D,20250912,000000,23.15,23.2,23.06,23.2,626,0
+REXR_C.US,D,20250915,000000,23,23.19,22.98,23.19,1938,0
+REXR_C.US,D,20250916,000000,23.275,23.3318,23.213,23.3,1306,0
+REXR_C.US,D,20250917,000000,22.85,23.125,22.35,22.95,19363,0
+REXR_C.US,D,20250918,000000,23,23,22.52,22.52,11002,0
+REXR_C.US,D,20250919,000000,22.6,22.9955,22.46,22.7,2002,0
+REXR_C.US,D,20250922,000000,22.85,22.85,22.6,22.84,1055,0
+REXR_C.US,D,20250923,000000,22.85,22.85,22.85,22.85,137,0
+REXR_C.US,D,20250924,000000,23,23,22.83,23,2557,0
+REXR_C.US,D,20250925,000000,22.8822,23.09,22.8822,22.8822,376,0
+REXR_C.US,D,20250926,000000,23,23,23,23,280,0
+REXR_C.US,D,20250929,000000,22.7,23,22.7,22.8041,1547,0
+REXR_C.US,D,20250930,000000,22.49,22.8,22.15,22.78,7828,0
+REXR_C.US,D,20251002,000000,22.67,22.78,22.38,22.5,1608,0
+REXR_C.US,D,20251003,000000,22.3,22.52,22.3,22.5,2040,0
+REXR_C.US,D,20251006,000000,22.44,22.6484,22.4,22.6356,1771,0
+REXR_C.US,D,20251007,000000,22.6,22.6,22.25,22.425,759,0
+REXR_C.US,D,20251008,000000,22.1842,22.5,22.1842,22.5,1352,0
+REXR_C.US,D,20251009,000000,22.32,22.51,22.3049,22.44,1359,0
+REXR_C.US,D,20251010,000000,22.48,22.48,22.38,22.44,1435,0
+REXR_C.US,D,20251013,000000,22.27,22.27,22.2,22.22,681,0
+REXR_C.US,D,20251014,000000,22.01,22.54,21.96,22.2,2895,0
+REXR_C.US,D,20251016,000000,22.06,22.11,22.06,22.11,686,0
+REXR_C.US,D,20251017,000000,22.3,22.3,22.11,22.2999,362,0
+REXR_C.US,D,20251020,000000,22.2377,22.35,22.11,22.35,1781,0
+REXR_C.US,D,20251021,000000,22.45,22.45,22.17,22.17,1653,0
+REXR_C.US,D,20251022,000000,22.05,22.28,22.05,22.05,500,0
+REXR_C.US,D,20251023,000000,22,22.16,22,22.16,2795,0
+REXR_C.US,D,20251024,000000,22.16,22.26,22.15,22.26,396,0
+REXR_C.US,D,20251027,000000,22.1654,22.1654,21.96,21.96,1122,0
+REXR_C.US,D,20251028,000000,21.99,21.99,21.9,21.9548,2188,0
+REXR_C.US,D,20251029,000000,22.15,22.15,21.95,22.03,600,0
+REXR_C.US,D,20251030,000000,22,22,21.99,21.99,890,0
+REXR_C.US,D,20251031,000000,22.1,22.14,22.0655,22.0655,1564,0
+REXR_C.US,D,20251103,000000,21.97,22.09,21.95,22.09,1976,0
+REXR_C.US,D,20251104,000000,22.26,22.28,21.9,22.25,777,0
+REXR_C.US,D,20251105,000000,21.8667,22.1415,21.8667,22.1415,884,0
+REXR_C.US,D,20251106,000000,22.01,22.0595,22.01,22.0595,449,0
+REXR_C.US,D,20251107,000000,21.79,22.16,21.1501,21.83,4604,0
+REXR_C.US,D,20251110,000000,21.8,21.8,21.8,21.8,631,0
+REXR_C.US,D,20251111,000000,21.9029,21.9029,21.75,21.75,1410,0
+REXR_C.US,D,20251112,000000,21.72,21.72,21.65,21.69,1675,0
+REXR_C.US,D,20251113,000000,21.73,21.77,21.45,21.6,1525,0
+REXR_C.US,D,20251114,000000,21.56,21.56,21.494,21.494,2200,0
+REXR_C.US,D,20251117,000000,21.7131,21.7131,21.7131,21.7131,734,0
+REXR_C.US,D,20251118,000000,21.6,21.6,21.22,21.26,4811,0
+REXR_C.US,D,20251119,000000,21.4127,21.5484,21.26,21.47,1113,0
+REXR_C.US,D,20251120,000000,21.41,21.73,21.41,21.5,2893,0
+REXR_C.US,D,20251121,000000,21.567,21.67,21.39,21.67,1639,0
+REXR_C.US,D,20251124,000000,21.66,21.77,21.62,21.69,1301,0
+REXR_C.US,D,20251126,000000,21.97,21.97,21.97,21.97,382,0
+REXR_C.US,D,20251201,000000,21.9,21.9,21.7776,21.825,826,0
+REXR_C.US,D,20251202,000000,21.77,21.77,21.5,21.5,2266,0
+REXR_C.US,D,20251203,000000,21.41,21.47,21.35,21.42,6842,0
+REXR_C.US,D,20251204,000000,21.43,21.5044,21.38,21.46,2020,0
+REXR_C.US,D,20251205,000000,21.88,21.9,21.67,21.72,2673,0
+REXR_C.US,D,20251208,000000,21.73,21.73,21.47,21.56,1599,0
+REXR_C.US,D,20251209,000000,21.64,21.64,21.49,21.5,6289,0
+REXR_C.US,D,20251210,000000,22.235,22.235,21.76,21.77,1408,0
+REXR_C.US,D,20251211,000000,21.96,21.96,21.6,21.91,462,0
+REXR_C.US,D,20251212,000000,21.78,21.78,21.68,21.78,327,0
+REXR_C.US,D,20251215,000000,21.54,21.7,21.54,21.65,2442,0
+REXR_C.US,D,20251216,000000,21.43,21.6813,21.37,21.584,2960,0
+REXR_C.US,D,20251217,000000,21.44,21.47,21.21,21.21,9719,0
+REXR_C.US,D,20251218,000000,21.4803,21.4803,21.23,21.3,1045,0
+REXR_C.US,D,20251219,000000,21.44,21.45,21.22,21.2212,2302,0
+REXR_C.US,D,20251222,000000,21.3362,21.3362,21.19,21.25,2166,0
+REXR_C.US,D,20251223,000000,21.3,21.4399,21.25,21.35,5771,0
+REXR_C.US,D,20251224,000000,21.356,21.42,21.2,21.2,3149,0
+REXR_C.US,D,20251226,000000,21.25,21.38,21.23,21.23,6793,0
+REXR_C.US,D,20251229,000000,21.44,21.45,21.34,21.4,7228,0
+REXR_C.US,D,20251230,000000,21.27,21.3204,21.25,21.3204,2357,0
+REXR_C.US,D,20251231,000000,21.453,21.4999,21.27,21.42,2141,0
+REXR_C.US,D,20260102,000000,21.4,21.63,21.4,21.63,2838,0
+REXR_C.US,D,20260105,000000,21.5902,21.7,21.46,21.7,5223,0
+REXR_C.US,D,20260106,000000,21.65,21.75,21.47,21.47,4464,0
+REXR_C.US,D,20260107,000000,21.7499,21.75,21.25,21.33,16805,0
+REXR_C.US,D,20260108,000000,21.35,21.4851,21.0675,21.24,14840,0
+REXR_C.US,D,20260109,000000,21.25,21.46,21.16,21.25,3576,0
+REXR_C.US,D,20260112,000000,21.1701,21.531,21.17,21.22,3012,0
+REXR_C.US,D,20260113,000000,21.4191,21.6416,21.1701,21.32,6420,0
+REXR_C.US,D,20260114,000000,21.33,21.37,21.215,21.24,14537,0
+REXR_C.US,D,20260115,000000,21.2601,21.75,21.2601,21.33,6810,0
+REXR_C.US,D,20260116,000000,21.535,21.7,21.35,21.5,12268,0
+REXR_C.US,D,20260120,000000,21.47,21.5,21.27,21.38,12811,0
+REXR_C.US,D,20260121,000000,21.37,21.49,21.31,21.44,2340,0
+REXR_C.US,D,20260122,000000,21.33,21.54,21.32,21.5,4329,0
+REXR_C.US,D,20260123,000000,21.49,21.74,21.45,21.56,1589,0
+REXR_C.US,D,20260126,000000,21.6,21.69,21.465,21.57,3930,0
+REXR_C.US,D,20260127,000000,21.5772,21.6,21.3301,21.405,5180,0
+REXR_C.US,D,20260128,000000,21.54,21.54,21.36,21.54,406,0
+REXR_C.US,D,20260129,000000,21.47,21.55,21.4631,21.4631,1703,0
+REXR_C.US,D,20260130,000000,21.43,21.44,21.15,21.23,17625,0
+REXR_C.US,D,20260202,000000,21.41,21.46,21.21,21.4,4095,0
+REXR_C.US,D,20260203,000000,21.25,21.42,21.21,21.38,4900,0
+REXR_C.US,D,20260204,000000,21.3213,21.36,21.2592,21.2592,1790,0
+REXR_C.US,D,20260205,000000,21.27,21.39,21.21,21.23,3174,0
+REXR_C.US,D,20260206,000000,21.43,21.45,21.29,21.385,2773,0
+REXR_C.US,D,20260209,000000,21.3,21.51,21.28,21.41,3030,0
+REXR_C.US,D,20260210,000000,21.3301,21.67,21.33,21.45,8971,0
+REXR_C.US,D,20260211,000000,21.47,21.5695,21.43,21.5695,2360,0
+REXR_C.US,D,20260212,000000,21.62,21.62,21.45,21.45,1195,0
+REXR_C.US,D,20260213,000000,21.41,21.5001,21.41,21.5001,2163,0
+REXR_C.US,D,20260217,000000,21.59,21.62,21.4,21.5446,4453,0
+REXR_C.US,D,20260218,000000,21.4501,21.75,21.4501,21.61,8442,0
diff --git a/daily/us/nyse stocks/2/rezi.us.txt b/daily/us/nyse stocks/2/rezi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18608836fce6fd4015868584986c53b7bcf8cfc9
--- /dev/null
+++ b/daily/us/nyse stocks/2/rezi.us.txt	
@@ -0,0 +1,1835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REZI.US,D,20181030,000000,24.8,25,20.51,21.06,8275283,0
+REZI.US,D,20181031,000000,21.22,22.51,19.31,21.05,8148853,0
+REZI.US,D,20181101,000000,20.88,23.73,20.42,22,10101551,0
+REZI.US,D,20181102,000000,22,23.97,20.55,23.78,8104551,0
+REZI.US,D,20181105,000000,23.53,25.01,23.38,24.71,5345954,0
+REZI.US,D,20181106,000000,24.32,24.66,23.5,24.09,5245358,0
+REZI.US,D,20181107,000000,24,24.17,22.51,23.7,3694581,0
+REZI.US,D,20181108,000000,23.01,23.64,22.16,22.21,2420530,0
+REZI.US,D,20181109,000000,21.73,22.08,21.46,21.97,2077336,0
+REZI.US,D,20181112,000000,22.14,22.23,21.14,21.37,2158010,0
+REZI.US,D,20181113,000000,21.16,22,20.99,21.26,2788460,0
+REZI.US,D,20181114,000000,21.99,22.95,21.37,21.49,3753144,0
+REZI.US,D,20181115,000000,21.08,22.61,21.01,22.03,2522481,0
+REZI.US,D,20181116,000000,22,22,20.95,21.02,2759769,0
+REZI.US,D,20181119,000000,21.04,21.04,19.43,19.43,2600129,0
+REZI.US,D,20181120,000000,19.34,19.625,18.77,19.52,1411580,0
+REZI.US,D,20181121,000000,19.5,20.24,19.26,19.68,1078251,0
+REZI.US,D,20181123,000000,19.16,19.85,19.13,19.41,418556,0
+REZI.US,D,20181126,000000,19.61,20.1,19.25,19.91,1461679,0
+REZI.US,D,20181127,000000,19.3,19.99,19.16,19.35,4015449,0
+REZI.US,D,20181128,000000,19.17,20.32,19.14,20.16,1291393,0
+REZI.US,D,20181129,000000,20.02,20.91,19.9,20.75,1898303,0
+REZI.US,D,20181130,000000,20.97,21.3,20.47,20.63,2733091,0
+REZI.US,D,20181203,000000,20.73,21.17,20.51,20.95,1065336,0
+REZI.US,D,20181204,000000,20.87,20.96,20.23,20.4,1573635,0
+REZI.US,D,20181206,000000,20.45,20.64,19.8,20.6,1308255,0
+REZI.US,D,20181207,000000,20.64,21.31,20.53,21.05,2965391,0
+REZI.US,D,20181210,000000,21.1,21.7,20.66,21.57,1553050,0
+REZI.US,D,20181211,000000,21.93,22.18,21.18,21.48,1375240,0
+REZI.US,D,20181212,000000,21.43,22.07,21.22,21.44,1191822,0
+REZI.US,D,20181213,000000,21.46,22.3,21.28,22.12,1675307,0
+REZI.US,D,20181214,000000,21.99,22.79,21.49,22.53,1448004,0
+REZI.US,D,20181217,000000,22.64,22.64,22.09,22.26,2514836,0
+REZI.US,D,20181218,000000,22.23,22.92,22.06,22.81,1556887,0
+REZI.US,D,20181219,000000,22.86,23.43,22.24,22.42,1890539,0
+REZI.US,D,20181220,000000,22.15,22.3097,20.92,21.49,1945993,0
+REZI.US,D,20181221,000000,21.42,21.45,19.7,20.08,4382715,0
+REZI.US,D,20181224,000000,19.78,20.13,19.44,19.45,539609,0
+REZI.US,D,20181226,000000,19.56,20.27,19.2701,20.26,1310972,0
+REZI.US,D,20181227,000000,19.85,20.1103,19.39,19.85,1532334,0
+REZI.US,D,20181228,000000,19.84,20.43,19.53,20.07,1317786,0
+REZI.US,D,20181231,000000,19.98,20.635,19.67,20.55,1053175,0
+REZI.US,D,20190102,000000,20.27,20.73,20,20.64,962391,0
+REZI.US,D,20190103,000000,20.53,20.6,19.53,19.58,1080829,0
+REZI.US,D,20190104,000000,19.99,20.72,19.71,20.39,1864195,0
+REZI.US,D,20190107,000000,20.26,20.53,19.92,20.12,1151281,0
+REZI.US,D,20190108,000000,20.43,20.75,20.22,20.56,1139715,0
+REZI.US,D,20190109,000000,20.54,21.4797,20.33,21.36,882662,0
+REZI.US,D,20190110,000000,21.3,21.88,21.02,21.52,869059,0
+REZI.US,D,20190111,000000,21.13,21.85,21,21.82,641050,0
+REZI.US,D,20190114,000000,21.5,21.81,20.88,20.96,1592117,0
+REZI.US,D,20190115,000000,21.05,21.41,20.47,21.3,1020920,0
+REZI.US,D,20190116,000000,21.2,21.8,21.2,21.6,1056679,0
+REZI.US,D,20190117,000000,21.46,21.95,21.4,21.9,776146,0
+REZI.US,D,20190118,000000,21.99,22.21,21.73,21.8,1188566,0
+REZI.US,D,20190122,000000,21.56,21.74,20.88,21.1,762302,0
+REZI.US,D,20190123,000000,21.1,21.18,20.4,20.52,791416,0
+REZI.US,D,20190124,000000,20.37,21.005,20.33,20.39,616695,0
+REZI.US,D,20190125,000000,20.63,21.31,20.55,20.85,716213,0
+REZI.US,D,20190128,000000,20.7,20.84,20.31,20.79,422532,0
+REZI.US,D,20190129,000000,20.72,20.79,20.33,20.45,646111,0
+REZI.US,D,20190130,000000,20.5,21.08,20.0675,20.89,682213,0
+REZI.US,D,20190131,000000,20.72,21.97,20.5863,21.93,1198127,0
+REZI.US,D,20190201,000000,21.87,22.8,21.52,22.79,1915810,0
+REZI.US,D,20190204,000000,22.7,23.67,22.7,23.65,1763385,0
+REZI.US,D,20190205,000000,23.7,23.99,23.45,23.75,1326067,0
+REZI.US,D,20190206,000000,23.93,24.45,23.63,23.89,1099420,0
+REZI.US,D,20190207,000000,23.58,24.25,23.58,24.2,1197561,0
+REZI.US,D,20190208,000000,24.05,24.4,24.01,24.27,997127,0
+REZI.US,D,20190211,000000,24.46,24.77,24,24.7,968183,0
+REZI.US,D,20190212,000000,24.85,25.04,24.75,24.94,1003096,0
+REZI.US,D,20190213,000000,25.04,25.23,24.85,25.17,1335142,0
+REZI.US,D,20190214,000000,24.96,25.18,24.825,24.9,1505661,0
+REZI.US,D,20190215,000000,24.72,25.52,24.72,25.41,1182390,0
+REZI.US,D,20190219,000000,25.25,25.84,25.18,25.68,904496,0
+REZI.US,D,20190220,000000,25.57,25.74,25.335,25.55,1177284,0
+REZI.US,D,20190221,000000,25.5,25.85,25.09,25.33,887068,0
+REZI.US,D,20190222,000000,25.3,25.86,25.06,25.86,842293,0
+REZI.US,D,20190225,000000,25.97,26.27,25.57,25.76,1043214,0
+REZI.US,D,20190226,000000,25.54,26.38,25.4,26.15,1349635,0
+REZI.US,D,20190227,000000,26.01,26.4,25.9801,26.21,652658,0
+REZI.US,D,20190228,000000,26.2,26.26,25.65,25.7,465458,0
+REZI.US,D,20190301,000000,25.97,26.22,25.24,25.27,2058494,0
+REZI.US,D,20190304,000000,25.4,25.739,25.0431,25.26,1041392,0
+REZI.US,D,20190305,000000,25.16,25.36,24.9,24.92,831879,0
+REZI.US,D,20190306,000000,24.9,25.12,24.66,24.75,1068633,0
+REZI.US,D,20190307,000000,21,21.14,17.6,18.96,10930729,0
+REZI.US,D,20190308,000000,18.94,19.795,18.29,19.78,3018777,0
+REZI.US,D,20190311,000000,19.69,20.73,19.69,20.36,2579047,0
+REZI.US,D,20190312,000000,20.56,20.74,20.22,20.32,2072266,0
+REZI.US,D,20190313,000000,20.33,20.67,20.26,20.5,1616784,0
+REZI.US,D,20190314,000000,20.41,20.66,19.63,19.7,1748183,0
+REZI.US,D,20190315,000000,19.92,20.385,19.92,20.01,1359929,0
+REZI.US,D,20190318,000000,19.93,20.6178,19.93,20.46,972122,0
+REZI.US,D,20190319,000000,20.7,20.7,20.15,20.6,1254023,0
+REZI.US,D,20190320,000000,20.62,20.68,19.94,19.97,846334,0
+REZI.US,D,20190321,000000,19.87,20.58,19.8501,20.38,691689,0
+REZI.US,D,20190322,000000,20.2,20.37,19.67,19.77,839983,0
+REZI.US,D,20190325,000000,19.69,19.75,19.35,19.56,586483,0
+REZI.US,D,20190326,000000,19.67,19.79,19.19,19.5,949893,0
+REZI.US,D,20190327,000000,19.47,19.69,18.83,18.96,975530,0
+REZI.US,D,20190328,000000,19.01,19.35,18.88,19.05,1183696,0
+REZI.US,D,20190329,000000,19.28,19.35,18.79,19.29,1930369,0
+REZI.US,D,20190401,000000,19.41,20.33,19.37,20.04,932104,0
+REZI.US,D,20190402,000000,20.06,20.06,19.46,19.48,592027,0
+REZI.US,D,20190403,000000,19.59,20.01,19.5174,19.94,1698913,0
+REZI.US,D,20190404,000000,19.95,20.05,19.1,19.2,573769,0
+REZI.US,D,20190405,000000,19.22,19.99,19.2158,19.99,1094238,0
+REZI.US,D,20190408,000000,19.89,20.19,19.85,20.05,1326907,0
+REZI.US,D,20190409,000000,19.94,20.02,19.68,19.77,749297,0
+REZI.US,D,20190410,000000,19.8,19.95,19.7,19.89,857613,0
+REZI.US,D,20190411,000000,19.86,19.99,19.73,19.96,481390,0
+REZI.US,D,20190412,000000,20,20.4,19.95,20.25,1535141,0
+REZI.US,D,20190415,000000,20.25,20.43,20.05,20.27,1440679,0
+REZI.US,D,20190416,000000,20.35,20.505,20.28,20.36,765496,0
+REZI.US,D,20190417,000000,20.52,20.75,20.52,20.71,2098058,0
+REZI.US,D,20190418,000000,20.67,20.78,20.54,20.66,610597,0
+REZI.US,D,20190422,000000,20.5,20.93,20.5,20.91,470032,0
+REZI.US,D,20190423,000000,20.98,21.58,20.84,21.58,811062,0
+REZI.US,D,20190424,000000,21.44,21.89,21.35,21.67,925648,0
+REZI.US,D,20190425,000000,21.48,21.83,21.28,21.74,850212,0
+REZI.US,D,20190426,000000,21.73,22.43,21.6,22.34,749547,0
+REZI.US,D,20190429,000000,22.32,22.97,22.1694,22.8,1045848,0
+REZI.US,D,20190430,000000,22.75,22.88,22.54,22.7,866995,0
+REZI.US,D,20190501,000000,22.87,23.39,22.815,22.92,785880,0
+REZI.US,D,20190502,000000,22.93,23.19,22.21,22.67,1264757,0
+REZI.US,D,20190503,000000,22.81,23.37,22.81,23.32,970290,0
+REZI.US,D,20190506,000000,22.55,23.26,22.5,23.13,939880,0
+REZI.US,D,20190507,000000,22.83,23.1,22.705,22.9,1352100,0
+REZI.US,D,20190508,000000,22.88,23.04,22.62,22.86,1259010,0
+REZI.US,D,20190509,000000,23.02,23.02,21.4,22.67,2004920,0
+REZI.US,D,20190510,000000,22.56,23.99,22.56,23.86,707648,0
+REZI.US,D,20190513,000000,23.33,23.33,22.32,22.5,528123,0
+REZI.US,D,20190514,000000,22.64,22.75,22.441,22.5,502995,0
+REZI.US,D,20190515,000000,22.325,22.68,22.18,22.61,371607,0
+REZI.US,D,20190516,000000,22.75,23.26,22.65,22.97,392228,0
+REZI.US,D,20190517,000000,22.68,22.83,21.97,22.02,784509,0
+REZI.US,D,20190520,000000,21.79,22.15,21.57,22,1173156,0
+REZI.US,D,20190521,000000,22.07,22.23,21.72,21.76,744530,0
+REZI.US,D,20190522,000000,21.81,21.88,21.62,21.76,562867,0
+REZI.US,D,20190523,000000,20.99,21.4,20.095,20.3,1051183,0
+REZI.US,D,20190524,000000,20.42,21.0382,20.3,20.6,666359,0
+REZI.US,D,20190528,000000,20.86,21.09,20.54,20.57,695333,0
+REZI.US,D,20190529,000000,20.2,20.315,19.71,19.96,755950,0
+REZI.US,D,20190530,000000,19.9,20.28,19.85,20,705680,0
+REZI.US,D,20190531,000000,19.6,19.69,19.26,19.68,896775,0
+REZI.US,D,20190603,000000,19.73,19.8,19.245,19.4,940619,0
+REZI.US,D,20190604,000000,19.55,19.99,19.276,19.72,559546,0
+REZI.US,D,20190605,000000,19.29,20.27,19.01,19.29,1522353,0
+REZI.US,D,20190606,000000,19.49,20.29,19.47,20.2,1201010,0
+REZI.US,D,20190607,000000,20.26,20.8,20.26,20.34,817033,0
+REZI.US,D,20190610,000000,20.38,20.9,20.35,20.86,832770,0
+REZI.US,D,20190611,000000,21.14,21.34,20.77,21.04,851011,0
+REZI.US,D,20190612,000000,20.93,20.945,20.44,20.78,828673,0
+REZI.US,D,20190613,000000,20.98,21.14,20.67,20.95,440725,0
+REZI.US,D,20190614,000000,20.73,20.85,20.4,20.53,679565,0
+REZI.US,D,20190617,000000,20.52,20.75,20.51,20.58,383764,0
+REZI.US,D,20190618,000000,20.72,21.5,20.57,21.2,656421,0
+REZI.US,D,20190619,000000,21.18,21.41,20.58,21.1,909032,0
+REZI.US,D,20190620,000000,21.49,21.49,20.83,21.22,1252488,0
+REZI.US,D,20190621,000000,20.73,21.14,20.73,21.01,3185087,0
+REZI.US,D,20190624,000000,21.21,21.29,20.64,20.76,602319,0
+REZI.US,D,20190625,000000,20.63,20.69,20.3,20.58,728602,0
+REZI.US,D,20190626,000000,20.69,20.96,20.6105,20.75,572349,0
+REZI.US,D,20190627,000000,20.7,21.13,20.7,21.1,710529,0
+REZI.US,D,20190628,000000,21.26,22.17,21.23,21.92,3819629,0
+REZI.US,D,20190701,000000,22.24,22.27,21.39,21.76,1000554,0
+REZI.US,D,20190702,000000,21.66,21.97,21.42,21.85,667731,0
+REZI.US,D,20190703,000000,21.97,22.08,21.74,21.9,961696,0
+REZI.US,D,20190705,000000,21.77,21.95,21.33,21.95,622472,0
+REZI.US,D,20190708,000000,21.92,21.92,21.6,21.78,789941,0
+REZI.US,D,20190709,000000,21.75,21.96,21.67,21.96,645068,0
+REZI.US,D,20190710,000000,21.99,22.16,21.9,21.97,487133,0
+REZI.US,D,20190711,000000,21.99,22.06,21.29,21.48,629922,0
+REZI.US,D,20190712,000000,21.5,21.58,21.42,21.5,862322,0
+REZI.US,D,20190715,000000,21.58,21.58,20.27,20.38,720757,0
+REZI.US,D,20190716,000000,20.39,20.51,19.9,20.1,1804821,0
+REZI.US,D,20190717,000000,20.08,20.12,19.6,19.69,1374636,0
+REZI.US,D,20190718,000000,19.66,19.66,18.75,18.92,1158203,0
+REZI.US,D,20190719,000000,18.97,19.51,18.78,19.22,1443397,0
+REZI.US,D,20190722,000000,19.14,19.28,18.88,18.93,1024978,0
+REZI.US,D,20190723,000000,19.04,19.38,18.89,19.22,957444,0
+REZI.US,D,20190724,000000,19.1,20.05,19.085,19.87,799686,0
+REZI.US,D,20190725,000000,19.77,20.03,19,19.07,830668,0
+REZI.US,D,20190726,000000,19.16,19.49,19.1,19.32,619302,0
+REZI.US,D,20190729,000000,19.23,19.35,18.81,18.91,1159297,0
+REZI.US,D,20190730,000000,18.81,19.1,18.57,19.1,1009532,0
+REZI.US,D,20190731,000000,19.11,19.45,18.69,18.86,1122893,0
+REZI.US,D,20190801,000000,18.75,19.03,18.1,18.29,1594124,0
+REZI.US,D,20190802,000000,18.1,18.17,17.74,18.06,1446869,0
+REZI.US,D,20190805,000000,17.74,17.83,17.02,17.1,2061001,0
+REZI.US,D,20190806,000000,17.28,17.425,17.04,17.32,1502385,0
+REZI.US,D,20190807,000000,16.98,17.13,16.51,17.1,2059903,0
+REZI.US,D,20190808,000000,17.5,18.06,16.7785,17.08,3698206,0
+REZI.US,D,20190809,000000,17,17.021,16.315,16.45,1775836,0
+REZI.US,D,20190812,000000,16.29,16.29,15.55,15.59,1531543,0
+REZI.US,D,20190813,000000,15.76,15.95,15.31,15.31,2001479,0
+REZI.US,D,20190814,000000,15.14,15.15,14.205,14.64,1818711,0
+REZI.US,D,20190815,000000,14.74,14.74,13.93,14.01,1507063,0
+REZI.US,D,20190816,000000,14.12,14.92,14.12,14.67,1122334,0
+REZI.US,D,20190819,000000,14.97,14.9999,14.36,14.62,822805,0
+REZI.US,D,20190820,000000,14.5,14.6302,14.23,14.32,726208,0
+REZI.US,D,20190821,000000,14.48,14.48,13.805,13.89,927225,0
+REZI.US,D,20190822,000000,14,14.62,14,14.21,1990924,0
+REZI.US,D,20190823,000000,14.11,14.15,13.65,13.71,1067633,0
+REZI.US,D,20190826,000000,13.82,13.825,13.48,13.55,793956,0
+REZI.US,D,20190827,000000,13.63,13.8,13.08,13.09,1078365,0
+REZI.US,D,20190828,000000,13,13.57,12.995,13.42,716086,0
+REZI.US,D,20190829,000000,13.53,13.75,13.44,13.51,617290,0
+REZI.US,D,20190830,000000,13.6,13.81,13.51,13.78,865086,0
+REZI.US,D,20190903,000000,13.56,13.68,12.99,13.11,1564391,0
+REZI.US,D,20190904,000000,13.32,13.55,13.1,13.38,876834,0
+REZI.US,D,20190905,000000,13.63,14.31,13.5201,14.24,1022333,0
+REZI.US,D,20190906,000000,14.21,14.46,14.15,14.33,986522,0
+REZI.US,D,20190909,000000,14.35,15,14.33,14.74,847312,0
+REZI.US,D,20190910,000000,14.69,15.52,14.54,15.49,1114593,0
+REZI.US,D,20190911,000000,15.47,15.915,15.05,15.89,1146419,0
+REZI.US,D,20190912,000000,15.88,16,15.5,15.71,924041,0
+REZI.US,D,20190913,000000,15.89,15.97,15.64,15.72,959160,0
+REZI.US,D,20190916,000000,15.69,15.95,15.55,15.69,654098,0
+REZI.US,D,20190917,000000,15.44,15.74,15.27,15.46,780711,0
+REZI.US,D,20190918,000000,15.38,15.38,14.71,14.89,892331,0
+REZI.US,D,20190919,000000,14.97,14.97,14.45,14.5,908531,0
+REZI.US,D,20190920,000000,14.48,14.82,14.43,14.58,1228258,0
+REZI.US,D,20190923,000000,14.35,14.55,14.11,14.27,539270,0
+REZI.US,D,20190924,000000,14.24,14.4,13.42,13.46,1193176,0
+REZI.US,D,20190925,000000,13.45,14.19,13.45,14.06,902009,0
+REZI.US,D,20190926,000000,14,14.16,13.88,13.92,577394,0
+REZI.US,D,20190927,000000,13.96,14.34,13.8426,13.91,424852,0
+REZI.US,D,20190930,000000,13.94,14.36,13.92,14.35,706255,0
+REZI.US,D,20191001,000000,14.42,14.55,13.47,13.57,674306,0
+REZI.US,D,20191002,000000,13.45,13.7,13.24,13.62,735109,0
+REZI.US,D,20191003,000000,13.47,13.62,13.09,13.45,959461,0
+REZI.US,D,20191004,000000,13.43,13.61,13.06,13.56,1226538,0
+REZI.US,D,20191007,000000,13.55,14.26,13.51,14.1,2025751,0
+REZI.US,D,20191008,000000,13.9,14.18,13.86,14.02,1062939,0
+REZI.US,D,20191009,000000,14.18,14.19,13.56,13.82,1185509,0
+REZI.US,D,20191010,000000,13.91,14.33,13.88,14.1,509187,0
+REZI.US,D,20191011,000000,14.2585,14.77,14.195,14.34,562279,0
+REZI.US,D,20191014,000000,14.17,14.37,13.99,14.35,458848,0
+REZI.US,D,20191015,000000,14.42,14.85,14.36,14.62,837552,0
+REZI.US,D,20191016,000000,14.64,14.93,14.5712,14.76,869306,0
+REZI.US,D,20191017,000000,14.83,15.015,14.7364,14.99,962520,0
+REZI.US,D,20191018,000000,14.91,14.94,14.68,14.71,471732,0
+REZI.US,D,20191021,000000,14.9,15.19,14.78,15.13,808961,0
+REZI.US,D,20191022,000000,15.12,15.3896,15.01,15.23,628926,0
+REZI.US,D,20191023,000000,9.04,9.64,8.6,9.5,16433223,0
+REZI.US,D,20191024,000000,9.5,9.52,9.15,9.27,4110654,0
+REZI.US,D,20191025,000000,9.27,9.52,9.2,9.36,2467558,0
+REZI.US,D,20191028,000000,9.4,9.55,9.21,9.31,1832090,0
+REZI.US,D,20191029,000000,9.31,9.36,9.055,9.25,2068263,0
+REZI.US,D,20191030,000000,9.23,9.32,9.2002,9.26,2432468,0
+REZI.US,D,20191031,000000,9.23,9.56,9.11,9.53,2909334,0
+REZI.US,D,20191101,000000,9.62,9.89,9.32,9.87,2403436,0
+REZI.US,D,20191104,000000,9.97,10.27,9.81,10.25,3300882,0
+REZI.US,D,20191105,000000,10.33,10.645,10.26,10.49,2778092,0
+REZI.US,D,20191106,000000,10.42,10.44,9.82,10.02,2649889,0
+REZI.US,D,20191107,000000,10.07,10.14,9.51,9.78,5620159,0
+REZI.US,D,20191108,000000,9.28,9.7,9.1,9.6,4727182,0
+REZI.US,D,20191111,000000,9.45,9.45,8.91,9.02,2276209,0
+REZI.US,D,20191112,000000,9.01,9.06,8.743,8.77,1852045,0
+REZI.US,D,20191113,000000,8.71,9.23,8.69,9.09,1664815,0
+REZI.US,D,20191114,000000,9.05,9.49,9,9.45,1089182,0
+REZI.US,D,20191115,000000,9.71,10.51,9.7,10.29,2344065,0
+REZI.US,D,20191118,000000,10.27,10.4,9.65,9.89,2395433,0
+REZI.US,D,20191119,000000,10.23,10.6625,10.19,10.43,4264544,0
+REZI.US,D,20191120,000000,10.34,10.36,9.86,9.94,3327078,0
+REZI.US,D,20191121,000000,10.03,10.17,9.74,9.79,3297380,0
+REZI.US,D,20191122,000000,9.89,10.01,9.75,9.84,2137518,0
+REZI.US,D,20191125,000000,9.82,10.26,9.8,10.13,3857835,0
+REZI.US,D,20191126,000000,10.2,10.365,10,10.06,1713037,0
+REZI.US,D,20191127,000000,9.98,10.1595,9.74,9.86,739740,0
+REZI.US,D,20191129,000000,9.76,9.93,9.71,9.78,449487,0
+REZI.US,D,20191202,000000,9.7,9.765,9.21,9.27,2891226,0
+REZI.US,D,20191203,000000,8.91,10.15,8.89,10.07,4066923,0
+REZI.US,D,20191204,000000,10.18,10.385,9.93,10.3,3287020,0
+REZI.US,D,20191205,000000,10.38,10.925,10.31,10.85,4048073,0
+REZI.US,D,20191206,000000,10.85,11,10.4525,10.75,3632413,0
+REZI.US,D,20191209,000000,10.69,10.77,10.43,10.51,2655731,0
+REZI.US,D,20191210,000000,10.48,10.72,10.335,10.51,2707760,0
+REZI.US,D,20191211,000000,10.57,11.1,10.42,11.03,3362853,0
+REZI.US,D,20191212,000000,10.98,11.65,10.94,11.61,2156863,0
+REZI.US,D,20191213,000000,11.78,11.99,11.4801,11.85,2453642,0
+REZI.US,D,20191216,000000,11.85,11.995,11.71,11.91,3379007,0
+REZI.US,D,20191217,000000,12,12.19,11.85,12.17,3926766,0
+REZI.US,D,20191218,000000,12.17,12.465,11.98,12.42,3189047,0
+REZI.US,D,20191219,000000,12.28,12.52,11.98,12.1,1909321,0
+REZI.US,D,20191220,000000,12.24,12.29,11.815,11.87,2991566,0
+REZI.US,D,20191223,000000,11.92,12.14,11.78,11.99,2243078,0
+REZI.US,D,20191224,000000,12.08,12.16,11.85,11.85,604578,0
+REZI.US,D,20191226,000000,11.86,11.99,11.74,11.81,839143,0
+REZI.US,D,20191227,000000,11.83,11.9,11.64,11.75,1109346,0
+REZI.US,D,20191230,000000,11.75,11.93,11.65,11.74,1080260,0
+REZI.US,D,20191231,000000,11.71,12.065,11.71,11.93,1220695,0
+REZI.US,D,20200102,000000,12,12.2,11.73,12.17,1623796,0
+REZI.US,D,20200103,000000,11.96,12.06,11.6,12.01,1022615,0
+REZI.US,D,20200106,000000,11.87,12.125,11.795,12.02,858833,0
+REZI.US,D,20200107,000000,12.48,12.59,12.02,12.23,1379731,0
+REZI.US,D,20200108,000000,12.26,12.35,12.12,12.19,2025611,0
+REZI.US,D,20200109,000000,12.25,12.33,11.57,11.64,1297354,0
+REZI.US,D,20200110,000000,11.59,11.68,11.465,11.63,912260,0
+REZI.US,D,20200113,000000,11.67,11.94,11.4,11.88,1977754,0
+REZI.US,D,20200114,000000,11.88,12.15,11.88,11.96,1252493,0
+REZI.US,D,20200115,000000,11.95,12.12,11.78,11.94,780167,0
+REZI.US,D,20200116,000000,12.04,12.38,12.03,12.38,2523209,0
+REZI.US,D,20200117,000000,12.47,12.665,12.29,12.55,966955,0
+REZI.US,D,20200121,000000,12.44,12.45,12.17,12.22,624292,0
+REZI.US,D,20200122,000000,12.27,12.41,12.13,12.18,1350636,0
+REZI.US,D,20200123,000000,12.14,12.14,11.8,11.99,1194799,0
+REZI.US,D,20200124,000000,12.04,12.04,11.3,11.38,2683787,0
+REZI.US,D,20200127,000000,11.05,11.115,10.81,10.82,2009290,0
+REZI.US,D,20200128,000000,11.02,11.27,10.73,11.2,941397,0
+REZI.US,D,20200129,000000,11.22,11.38,10.53,10.55,1064410,0
+REZI.US,D,20200130,000000,10.39,10.69,10.36,10.68,1122170,0
+REZI.US,D,20200131,000000,10.59,10.675,10.12,10.18,1370418,0
+REZI.US,D,20200203,000000,10.25,10.28,10.03,10.1,1338361,0
+REZI.US,D,20200204,000000,10.35,10.4,10.12,10.19,917069,0
+REZI.US,D,20200205,000000,10.35,10.77,10.28,10.72,1062973,0
+REZI.US,D,20200206,000000,10.76,10.8194,10.25,10.38,1008783,0
+REZI.US,D,20200207,000000,10.28,10.32,10.02,10.13,770483,0
+REZI.US,D,20200210,000000,10.03,10.05,9.72,9.84,953777,0
+REZI.US,D,20200211,000000,9.95,10.15,9.795,9.88,986310,0
+REZI.US,D,20200212,000000,10,10.41,9.91,10.23,1230844,0
+REZI.US,D,20200213,000000,10.1,10.21,9.91,10.05,1162663,0
+REZI.US,D,20200214,000000,9.99,10.07,9.66,9.85,1052795,0
+REZI.US,D,20200218,000000,9.72,10.06,9.67,9.98,955967,0
+REZI.US,D,20200219,000000,10.01,10.27,9.96,10.13,1056364,0
+REZI.US,D,20200220,000000,10.09,10.53,10.01,10.21,1022530,0
+REZI.US,D,20200221,000000,10.1,10.17,9.94,10.08,1312268,0
+REZI.US,D,20200224,000000,9.76,9.76,9.36,9.56,1332321,0
+REZI.US,D,20200225,000000,9.63,9.7,8.8,8.88,1655457,0
+REZI.US,D,20200226,000000,8.97,9.07,8.45,8.51,1633937,0
+REZI.US,D,20200227,000000,9.97,10.95,8.96,10.26,4616849,0
+REZI.US,D,20200228,000000,10.59,10.84,10.02,10.75,2808111,0
+REZI.US,D,20200302,000000,10.87,10.88,10,10.18,2440961,0
+REZI.US,D,20200303,000000,10.2,10.74,9.91,10.22,1771736,0
+REZI.US,D,20200304,000000,10.34,10.34,9.84,9.96,1780550,0
+REZI.US,D,20200305,000000,9.78,9.792,9.44,9.76,2442540,0
+REZI.US,D,20200306,000000,9.42,9.78,9.35,9.49,1341300,0
+REZI.US,D,20200309,000000,8.92,8.92,8.26,8.66,1326286,0
+REZI.US,D,20200310,000000,8.98,8.98,8.4072,8.5,1628097,0
+REZI.US,D,20200311,000000,8.28,8.3,7.7,7.76,3044803,0
+REZI.US,D,20200312,000000,7.4,7.4,6.7,6.84,1596355,0
+REZI.US,D,20200313,000000,7.18,7.3,6.34,6.75,2709535,0
+REZI.US,D,20200316,000000,5.98,6.28,5.19,5.52,2261817,0
+REZI.US,D,20200317,000000,5.56,5.56,4.88,5.25,2246545,0
+REZI.US,D,20200318,000000,5,5,3.84,4.44,2100435,0
+REZI.US,D,20200319,000000,4.25,5.19,4,5.11,1708703,0
+REZI.US,D,20200320,000000,5.21,5.69,4.94,5.11,3192556,0
+REZI.US,D,20200323,000000,5.08,5.08,3.84,4.25,1853397,0
+REZI.US,D,20200324,000000,4.5,5.04,4.28,4.93,1681622,0
+REZI.US,D,20200325,000000,5,5.78,4.98,5.62,2222028,0
+REZI.US,D,20200326,000000,5.62,6.2,5.54,5.81,1584308,0
+REZI.US,D,20200327,000000,5.57,5.62,5,5.41,1422310,0
+REZI.US,D,20200330,000000,5.39,5.39,4.81,5.08,1464430,0
+REZI.US,D,20200331,000000,5,5.12,4.8,4.84,1132742,0
+REZI.US,D,20200401,000000,4.56,4.64,4.15,4.17,1396446,0
+REZI.US,D,20200402,000000,4.46,4.47,4.01,4.14,1022001,0
+REZI.US,D,20200403,000000,4.15,4.26,3.72,3.94,1760376,0
+REZI.US,D,20200406,000000,4.13,4.43,4.06,4.12,1140102,0
+REZI.US,D,20200407,000000,4.25,4.815,4.24,4.35,2364871,0
+REZI.US,D,20200408,000000,4.35,5.35,4.31,5.23,3127307,0
+REZI.US,D,20200409,000000,5.39,5.98,5.3,5.57,1468872,0
+REZI.US,D,20200413,000000,5.58,5.64,5.05,5.35,1240338,0
+REZI.US,D,20200414,000000,5.49,5.72,5.22,5.28,1613217,0
+REZI.US,D,20200415,000000,5.2,5.2319,4.77,5.04,1296880,0
+REZI.US,D,20200416,000000,5,5.13,4.8,4.82,1580442,0
+REZI.US,D,20200417,000000,5.07,5.22,4.61,4.71,1883580,0
+REZI.US,D,20200420,000000,4.58,4.62,4.34,4.38,1226777,0
+REZI.US,D,20200421,000000,4.2,4.35,4.07,4.08,1466761,0
+REZI.US,D,20200422,000000,4.19,4.23,3.985,4.12,1239539,0
+REZI.US,D,20200423,000000,4.14,4.63,4.13,4.53,1177272,0
+REZI.US,D,20200424,000000,4.57,4.6299,4.31,4.53,1136736,0
+REZI.US,D,20200427,000000,4.64,5.1,4.62,4.98,1124111,0
+REZI.US,D,20200428,000000,4.75,5.22,4.75,5.05,2933178,0
+REZI.US,D,20200429,000000,5.08,5.49,5.05,5.18,2013467,0
+REZI.US,D,20200430,000000,5.08,5.27,4.945,5.13,1275538,0
+REZI.US,D,20200501,000000,4.94,5.02,4.74,4.82,1128188,0
+REZI.US,D,20200504,000000,4.7,4.85,4.5,4.76,841870,0
+REZI.US,D,20200505,000000,4.7,5.13,4.7,4.83,1000332,0
+REZI.US,D,20200506,000000,4.89,4.97,4.62,4.7,1275618,0
+REZI.US,D,20200507,000000,4.72,5.345,4.51,5.27,1800979,0
+REZI.US,D,20200508,000000,5.42,6.105,5.35,5.88,2457528,0
+REZI.US,D,20200511,000000,5.78,6.04,5.465,5.85,1529427,0
+REZI.US,D,20200512,000000,5.82,5.98,5.535,5.57,1083015,0
+REZI.US,D,20200513,000000,5.7,5.71,5,5.14,1102653,0
+REZI.US,D,20200514,000000,5.03,5.27,4.75,5.26,960190,0
+REZI.US,D,20200515,000000,5.25,5.64,5.1,5.51,1693077,0
+REZI.US,D,20200518,000000,5.69,6.27,5.69,6.11,2009436,0
+REZI.US,D,20200519,000000,6.16,6.34,5.97,6,878870,0
+REZI.US,D,20200520,000000,6.12,6.33,5.92,5.95,800424,0
+REZI.US,D,20200521,000000,5.95,6.31,5.86,6.09,1058156,0
+REZI.US,D,20200522,000000,6.18,6.19,5.79,5.89,735839,0
+REZI.US,D,20200526,000000,6.21,6.6,6.18,6.47,1119472,0
+REZI.US,D,20200527,000000,6.69,6.79,6.41,6.78,1470415,0
+REZI.US,D,20200528,000000,6.8,6.84,6.42,6.56,1099760,0
+REZI.US,D,20200529,000000,6.43,7.09,6.3,7.06,2141802,0
+REZI.US,D,20200601,000000,7.08,7.15,6.79,6.93,1565186,0
+REZI.US,D,20200602,000000,6.99,7.37,6.865,7.22,1400185,0
+REZI.US,D,20200603,000000,7.41,8.135,7.32,8.05,1862522,0
+REZI.US,D,20200604,000000,7.7,8.67,7.66,8.66,2208060,0
+REZI.US,D,20200605,000000,8.51,9.725,8.51,9.17,2603112,0
+REZI.US,D,20200608,000000,9.74,10.1971,9.52,10.09,1867050,0
+REZI.US,D,20200609,000000,10.49,10.65,10.09,10.1,2297160,0
+REZI.US,D,20200610,000000,9.96,9.99,8.955,9.63,1411766,0
+REZI.US,D,20200611,000000,8.92,9.2,8.52,8.73,1801349,0
+REZI.US,D,20200612,000000,9.23,9.81,8.99,9.5,1487772,0
+REZI.US,D,20200615,000000,9.12,10.68,9.0201,10.58,4214301,0
+REZI.US,D,20200616,000000,11.06,11.34,10.58,10.89,1955461,0
+REZI.US,D,20200617,000000,10.95,11.685,10.79,11.01,2270236,0
+REZI.US,D,20200618,000000,10.88,11.21,10.61,11.09,2065341,0
+REZI.US,D,20200619,000000,11.17,11.47,10.71,11.33,22808154,0
+REZI.US,D,20200622,000000,11.03,12.26,10.93,11.69,2110296,0
+REZI.US,D,20200623,000000,11.87,12.49,11.4,12.47,2316397,0
+REZI.US,D,20200624,000000,12.24,12.6,11.7301,12.32,2412536,0
+REZI.US,D,20200625,000000,12.25,12.56,11.84,12.02,1968580,0
+REZI.US,D,20200626,000000,11.87,12.08,10.85,10.98,13231056,0
+REZI.US,D,20200629,000000,11.25,11.84,11.1582,11.35,1795622,0
+REZI.US,D,20200630,000000,11.11,11.755,11.06,11.72,1433459,0
+REZI.US,D,20200701,000000,11.82,12.03,11.15,11.15,1453086,0
+REZI.US,D,20200702,000000,11.52,11.81,11.28,11.33,987367,0
+REZI.US,D,20200706,000000,11.73,11.845,11.35,11.49,1653869,0
+REZI.US,D,20200707,000000,11.31,11.71,11.19,11.36,1227104,0
+REZI.US,D,20200708,000000,11.3,11.76,11.29,11.7,1410580,0
+REZI.US,D,20200709,000000,11.7,11.75,11.2,11.3,1088591,0
+REZI.US,D,20200710,000000,11.33,11.56,11.12,11.21,1181051,0
+REZI.US,D,20200713,000000,11.29,11.5203,10.97,11.06,1136880,0
+REZI.US,D,20200714,000000,11.03,11.86,10.82,11.85,1046580,0
+REZI.US,D,20200715,000000,12.25,13.04,12.08,12.89,1729110,0
+REZI.US,D,20200716,000000,12.76,13.36,12.43,13.15,1006574,0
+REZI.US,D,20200717,000000,13.1,13.44,13.01,13.32,846504,0
+REZI.US,D,20200720,000000,13.24,13.71,13.14,13.59,701287,0
+REZI.US,D,20200721,000000,13.64,13.7458,13.35,13.58,859777,0
+REZI.US,D,20200722,000000,13.41,13.8627,13.4,13.54,759070,0
+REZI.US,D,20200723,000000,13.48,13.83,13.45,13.6,1192666,0
+REZI.US,D,20200724,000000,13.67,13.67,13.02,13.09,805502,0
+REZI.US,D,20200727,000000,13.06,13.5,12.78,13.46,981522,0
+REZI.US,D,20200728,000000,13.27,13.46,13.21,13.28,749121,0
+REZI.US,D,20200729,000000,13.25,13.545,13.105,13.52,1006634,0
+REZI.US,D,20200730,000000,13.23,13.675,12.88,13.55,605501,0
+REZI.US,D,20200731,000000,13.53,13.56,13.06,13.28,969175,0
+REZI.US,D,20200803,000000,12.5,12.56,10.32,11.11,2893515,0
+REZI.US,D,20200804,000000,11.32,12.71,11.31,12.48,2192904,0
+REZI.US,D,20200805,000000,12.83,13.33,12.64,13.32,1224871,0
+REZI.US,D,20200806,000000,13.32,13.4,12.37,12.7,988328,0
+REZI.US,D,20200807,000000,12.56,13.3,12.47,13.27,928305,0
+REZI.US,D,20200810,000000,13.41,14.35,13.41,14.2,1110518,0
+REZI.US,D,20200811,000000,14.45,14.9,13.9,13.92,1179894,0
+REZI.US,D,20200812,000000,14.16,14.31,13.59,13.84,834735,0
+REZI.US,D,20200813,000000,13.71,14.05,13.66,13.87,487907,0
+REZI.US,D,20200814,000000,13.73,13.99,13.72,13.86,615764,0
+REZI.US,D,20200817,000000,13.86,13.86,13.38,13.78,542808,0
+REZI.US,D,20200818,000000,13.79,14.05,13.5,13.52,479705,0
+REZI.US,D,20200819,000000,13.68,14.08,13.5653,13.7,527786,0
+REZI.US,D,20200820,000000,13.48,13.76,13.42,13.64,373559,0
+REZI.US,D,20200821,000000,13.49,13.805,13.3004,13.62,528731,0
+REZI.US,D,20200824,000000,13.82,14.04,13.7,13.91,467771,0
+REZI.US,D,20200825,000000,14.03,14.03,13.53,13.87,373980,0
+REZI.US,D,20200826,000000,13.82,13.99,13.415,13.48,450737,0
+REZI.US,D,20200827,000000,13.6,13.67,12.94,13.29,520470,0
+REZI.US,D,20200828,000000,13.44,13.81,13.405,13.66,589435,0
+REZI.US,D,20200831,000000,13.56,13.56,13.17,13.36,651467,0
+REZI.US,D,20200901,000000,13.17,14.24,13.09,14.15,509351,0
+REZI.US,D,20200902,000000,14.15,14.25,13.55,13.7,522568,0
+REZI.US,D,20200903,000000,13.6,13.7,13.02,13.22,504494,0
+REZI.US,D,20200904,000000,13.41,13.51,12.56,13.2,506613,0
+REZI.US,D,20200908,000000,13.03,13.36,12.75,12.86,530710,0
+REZI.US,D,20200909,000000,13,13.0758,12.56,12.85,336395,0
+REZI.US,D,20200910,000000,12.93,13.32,12.65,12.66,504829,0
+REZI.US,D,20200911,000000,12.7,12.875,12.53,12.59,519487,0
+REZI.US,D,20200914,000000,12.73,12.87,12.36,12.75,716034,0
+REZI.US,D,20200915,000000,12.9,13.11,12.67,12.74,379302,0
+REZI.US,D,20200916,000000,12.87,12.87,12.45,12.46,640356,0
+REZI.US,D,20200917,000000,12.15,12.28,11.88,12.01,1013319,0
+REZI.US,D,20200918,000000,12.09,12.09,11.64,11.67,2095017,0
+REZI.US,D,20200921,000000,11.4,11.4,10.75,11.13,940367,0
+REZI.US,D,20200922,000000,11.13,11.2,10.71,10.84,807322,0
+REZI.US,D,20200923,000000,10.87,11,10.02,10.04,852087,0
+REZI.US,D,20200924,000000,10,10.32,9.79,10.04,694563,0
+REZI.US,D,20200925,000000,9.9,10.33,9.82,10.2,794339,0
+REZI.US,D,20200928,000000,10.45,11.35,10.45,11.13,878854,0
+REZI.US,D,20200929,000000,11.01,11.09,10.51,10.82,997683,0
+REZI.US,D,20200930,000000,10.84,11.26,10.83,11,995506,0
+REZI.US,D,20201001,000000,11.21,11.39,11.11,11.26,642627,0
+REZI.US,D,20201002,000000,10.9,11.65,10.9,11.58,517261,0
+REZI.US,D,20201005,000000,11.72,12.2,11.43,11.94,690433,0
+REZI.US,D,20201006,000000,12.19,12.48,11.85,11.89,700129,0
+REZI.US,D,20201007,000000,12.05,12.38,12.05,12.23,575833,0
+REZI.US,D,20201008,000000,12.41,12.54,12.12,12.37,522111,0
+REZI.US,D,20201009,000000,12.53,12.65,12.11,12.18,395318,0
+REZI.US,D,20201012,000000,12.06,12.1,11.6,11.86,463801,0
+REZI.US,D,20201013,000000,11.66,11.86,11.485,11.75,405092,0
+REZI.US,D,20201014,000000,11.85,12.0663,11.61,11.62,327128,0
+REZI.US,D,20201015,000000,11.38,11.98,11.305,11.86,496668,0
+REZI.US,D,20201016,000000,11.81,12.09,11.62,11.73,396256,0
+REZI.US,D,20201019,000000,11.77,12.09,11.35,11.35,416123,0
+REZI.US,D,20201020,000000,11.5,11.83,11.265,11.39,488431,0
+REZI.US,D,20201021,000000,11.31,11.36,10.8,11.01,463880,0
+REZI.US,D,20201022,000000,11.07,11.18,10.8,11.01,414864,0
+REZI.US,D,20201023,000000,11.13,11.19,10.77,10.77,420671,0
+REZI.US,D,20201026,000000,10.53,10.71,10.38,10.58,625771,0
+REZI.US,D,20201027,000000,10.5,10.67,10.25,10.33,557342,0
+REZI.US,D,20201028,000000,9.96,10.2,9.8,10,484721,0
+REZI.US,D,20201029,000000,9.91,10.42,9.84,10.34,487883,0
+REZI.US,D,20201030,000000,10.31,10.43,9.9253,10.08,521818,0
+REZI.US,D,20201102,000000,10.25,10.78,10.03,10.75,556046,0
+REZI.US,D,20201103,000000,11.02,11.55,10.79,11.36,635300,0
+REZI.US,D,20201104,000000,10.91,11.55,10.82,11.35,743515,0
+REZI.US,D,20201105,000000,14.2,16.37,13.45,15.39,4836537,0
+REZI.US,D,20201106,000000,16.76,18.63,15.77,18.55,3667548,0
+REZI.US,D,20201109,000000,18.95,19.95,18.04,18.05,1916859,0
+REZI.US,D,20201110,000000,18.45,18.83,17.8,18.49,1488736,0
+REZI.US,D,20201111,000000,18.74,19.365,18.41,18.73,1039250,0
+REZI.US,D,20201112,000000,18.53,18.9599,18.02,18.11,858840,0
+REZI.US,D,20201113,000000,18.74,19.82,18.54,19.49,940111,0
+REZI.US,D,20201116,000000,17.98,18.36,16.525,16.77,1828465,0
+REZI.US,D,20201117,000000,16.36,16.89,15.86,15.87,1681125,0
+REZI.US,D,20201118,000000,15.7,16.83,15.57,16.15,10689915,0
+REZI.US,D,20201119,000000,16.37,17.69,16.07,17.45,7058156,0
+REZI.US,D,20201120,000000,17.48,18.06,16.89,17.55,4314767,0
+REZI.US,D,20201123,000000,17.87,19.1258,17.6,18.94,2053477,0
+REZI.US,D,20201124,000000,19.32,19.85,18.18,18.87,3299920,0
+REZI.US,D,20201125,000000,18.7,19.2,17.72,18.08,2197488,0
+REZI.US,D,20201127,000000,18.02,18.8999,17.88,18.84,486209,0
+REZI.US,D,20201130,000000,18.8,18.82,17.8095,18.49,1220814,0
+REZI.US,D,20201201,000000,18.97,19.15,18.27,18.87,2008987,0
+REZI.US,D,20201202,000000,18.73,19.275,18.0111,19.17,1187651,0
+REZI.US,D,20201203,000000,19.4,20.78,19.3692,20.06,2000536,0
+REZI.US,D,20201204,000000,20.24,20.55,19.785,19.99,1220286,0
+REZI.US,D,20201207,000000,20.04,20.04,18.35,19.11,1356945,0
+REZI.US,D,20201208,000000,18.85,19.29,18.1991,19.27,2258139,0
+REZI.US,D,20201209,000000,19.51,19.86,18.55,18.76,827274,0
+REZI.US,D,20201210,000000,18.25,19.13,18.14,18.17,694343,0
+REZI.US,D,20201211,000000,17.89,18.29,17.325,17.74,984038,0
+REZI.US,D,20201214,000000,18.41,19.13,17.45,17.53,1176357,0
+REZI.US,D,20201215,000000,17.67,18.54,17.59,18.47,1036502,0
+REZI.US,D,20201216,000000,18.57,19.75,18.35,19.43,1502148,0
+REZI.US,D,20201217,000000,19.61,19.95,19.06,19.25,1860951,0
+REZI.US,D,20201218,000000,19.4,20.37,19.29,19.92,2805405,0
+REZI.US,D,20201221,000000,19.96,20.45,18.89,19.69,1737508,0
+REZI.US,D,20201222,000000,19.65,21.46,19.51,21.37,1310608,0
+REZI.US,D,20201223,000000,21.36,22.79,21.21,22.5,1504365,0
+REZI.US,D,20201224,000000,22.48,22.82,21.85,22.49,645203,0
+REZI.US,D,20201228,000000,22.79,22.85,21.4,21.44,909215,0
+REZI.US,D,20201229,000000,21.55,21.97,20.84,21.31,960287,0
+REZI.US,D,20201230,000000,21.36,22.09,21.36,21.78,696872,0
+REZI.US,D,20201231,000000,21.63,21.96,21.09,21.26,865306,0
+REZI.US,D,20210104,000000,21.67,21.99,20.31,21.29,1247178,0
+REZI.US,D,20210105,000000,21.3,21.83,21,21.7,1254267,0
+REZI.US,D,20210106,000000,21.93,23.35,21.93,22.86,1569559,0
+REZI.US,D,20210107,000000,23.09,23.73,22.94,23.18,776102,0
+REZI.US,D,20210108,000000,23.29,23.66,22.9,23.6,1056421,0
+REZI.US,D,20210111,000000,23.08,23.97,22.83,23.66,827063,0
+REZI.US,D,20210112,000000,23.78,24.93,23.44,24.81,1169165,0
+REZI.US,D,20210113,000000,24.57,25.03,24.08,24.74,710029,0
+REZI.US,D,20210114,000000,25.12,25.83,24.98,25.5,856696,0
+REZI.US,D,20210115,000000,24.76,25.35,24.54,24.99,1090051,0
+REZI.US,D,20210119,000000,25.53,25.67,25.09,25.55,910601,0
+REZI.US,D,20210120,000000,25.44,26.09,25.375,25.63,773418,0
+REZI.US,D,20210121,000000,25.63,25.74,24.82,25.11,706625,0
+REZI.US,D,20210122,000000,24.77,25.11,24.22,25.06,608671,0
+REZI.US,D,20210125,000000,24.75,25.28,24.3305,25.18,630174,0
+REZI.US,D,20210126,000000,25.44,25.69,24.8687,25.1,739583,0
+REZI.US,D,20210127,000000,24.14,25.25,23.65,24.36,898096,0
+REZI.US,D,20210128,000000,25.21,25.4865,23.83,24.49,1143442,0
+REZI.US,D,20210129,000000,24.65,24.94,22.435,23.1,1010755,0
+REZI.US,D,20210201,000000,23.32,24.4275,23.32,24.29,1005967,0
+REZI.US,D,20210202,000000,24.99,25.7,24.15,25.51,732348,0
+REZI.US,D,20210203,000000,25.39,25.65,24.395,24.69,605478,0
+REZI.US,D,20210204,000000,24.66,25.13,24.56,24.77,529056,0
+REZI.US,D,20210205,000000,25.1,25.4,24.53,25.03,609654,0
+REZI.US,D,20210208,000000,25.22,26.21,25,26.05,857840,0
+REZI.US,D,20210209,000000,26.02,26.51,25.14,26.19,743912,0
+REZI.US,D,20210210,000000,26.38,26.74,25.22,25.95,723961,0
+REZI.US,D,20210211,000000,26.41,26.41,25.17,25.94,724815,0
+REZI.US,D,20210212,000000,25.63,26.345,25.45,26.01,549301,0
+REZI.US,D,20210216,000000,26.28,26.39,25.25,25.9,820286,0
+REZI.US,D,20210217,000000,25.42,26.66,25.4,26.52,626074,0
+REZI.US,D,20210218,000000,26.36,27.19,25.33,26.8,1178765,0
+REZI.US,D,20210219,000000,27,28.31,26.81,27.89,956156,0
+REZI.US,D,20210222,000000,27.7,28.19,27.25,27.8,719543,0
+REZI.US,D,20210223,000000,27.22,27.98,25.61,27.8,1399542,0
+REZI.US,D,20210224,000000,27.98,29.48,27.93,28.97,986298,0
+REZI.US,D,20210225,000000,27.83,28.385,24.06,24.69,2119184,0
+REZI.US,D,20210226,000000,24.27,25.4799,24,24.02,2259472,0
+REZI.US,D,20210301,000000,24.63,26.14,24.51,25.69,1153326,0
+REZI.US,D,20210302,000000,25.82,26.4,25.41,25.81,990709,0
+REZI.US,D,20210303,000000,25.56,26.58,25.16,26.17,1574938,0
+REZI.US,D,20210304,000000,27.52,28.45,26.78,28.25,3129788,0
+REZI.US,D,20210305,000000,28.37,29.58,26.4,29.36,2476097,0
+REZI.US,D,20210308,000000,30.42,30.5517,28.23,28.53,2278613,0
+REZI.US,D,20210309,000000,28.95,29.295,27.3,27.69,1505671,0
+REZI.US,D,20210310,000000,27.89,28.62,27.785,28.08,1444114,0
+REZI.US,D,20210311,000000,27.97,31.67,27.9,31.51,2172157,0
+REZI.US,D,20210312,000000,30.91,31.56,29.05,30.01,2058424,0
+REZI.US,D,20210315,000000,30.08,30.195,29.23,29.96,782022,0
+REZI.US,D,20210316,000000,29.85,30,29.26,29.62,733113,0
+REZI.US,D,20210317,000000,29.1,30.46,28.825,30.3,795028,0
+REZI.US,D,20210318,000000,29.8,30.93,29.05,29.16,834893,0
+REZI.US,D,20210319,000000,29.39,29.86,28.1005,29.71,2869037,0
+REZI.US,D,20210322,000000,29.42,29.57,28.51,28.99,728428,0
+REZI.US,D,20210323,000000,28.21,28.6489,27.58,28.02,1060778,0
+REZI.US,D,20210324,000000,28.39,29.1199,27.68,27.71,1017948,0
+REZI.US,D,20210325,000000,26.81,28.44,26.56,28.25,722439,0
+REZI.US,D,20210326,000000,28.73,29.49,28.39,29.46,493879,0
+REZI.US,D,20210329,000000,29.21,29.96,28.3,28.32,820528,0
+REZI.US,D,20210330,000000,28.03,29.03,27.75,28.9,654790,0
+REZI.US,D,20210331,000000,29.08,29.45,28.19,28.25,945917,0
+REZI.US,D,20210401,000000,28.76,29.78,28.62,29.6,766673,0
+REZI.US,D,20210405,000000,29.88,30.17,28.18,28.62,697318,0
+REZI.US,D,20210406,000000,29,29.83,28.9622,29.13,578583,0
+REZI.US,D,20210407,000000,28.99,29.155,28.08,28.3,520201,0
+REZI.US,D,20210408,000000,28.38,28.87,28.07,28.55,488678,0
+REZI.US,D,20210409,000000,28.37,28.37,27.8001,28.06,600596,0
+REZI.US,D,20210412,000000,28.19,28.3,27.59,28.16,744416,0
+REZI.US,D,20210413,000000,28.31,28.51,27.35,27.91,572716,0
+REZI.US,D,20210414,000000,28.3,29.1,28.18,28.59,470004,0
+REZI.US,D,20210415,000000,28.92,29.01,28.1,28.97,494023,0
+REZI.US,D,20210416,000000,29.32,29.5,28.53,28.57,342186,0
+REZI.US,D,20210419,000000,28.45,28.82,28.12,28.3,509908,0
+REZI.US,D,20210420,000000,28.43,28.75,27.38,28.61,1060095,0
+REZI.US,D,20210421,000000,28.19,29.09,27.835,28.97,577714,0
+REZI.US,D,20210422,000000,29.24,30.86,29.18,29.85,792277,0
+REZI.US,D,20210423,000000,30,30.7675,29.6517,30.34,484281,0
+REZI.US,D,20210426,000000,30.59,31.22,30.45,30.73,391671,0
+REZI.US,D,20210427,000000,30.57,31.04,30.2,30.4,461439,0
+REZI.US,D,20210428,000000,30.34,30.92,30.28,30.4,416899,0
+REZI.US,D,20210429,000000,30.69,30.92,29.83,30.69,412174,0
+REZI.US,D,20210430,000000,29.94,30.66,29.7,30.01,873335,0
+REZI.US,D,20210503,000000,30.65,31.3,30.32,30.56,1021109,0
+REZI.US,D,20210504,000000,30.12,30.24,28.51,28.92,592329,0
+REZI.US,D,20210505,000000,29.24,29.6,28.89,29.58,554773,0
+REZI.US,D,20210506,000000,29.52,30.1,28.79,29.97,1127971,0
+REZI.US,D,20210507,000000,30.66,31.45,29.76,30.28,904715,0
+REZI.US,D,20210510,000000,29.71,30.58,28.54,28.57,721867,0
+REZI.US,D,20210511,000000,27.87,28.37,27.38,28.28,697788,0
+REZI.US,D,20210512,000000,27.78,27.925,26.47,26.68,766798,0
+REZI.US,D,20210513,000000,26.78,28.575,26.6,28.12,730910,0
+REZI.US,D,20210514,000000,28.44,29.16,28.08,29.14,403356,0
+REZI.US,D,20210517,000000,28.69,29.02,28.17,28.93,394300,0
+REZI.US,D,20210518,000000,29.04,29.19,28.29,28.32,422979,0
+REZI.US,D,20210519,000000,27.63,28.51,27.19,28.48,432576,0
+REZI.US,D,20210520,000000,28.49,28.84,28.06,28.58,332401,0
+REZI.US,D,20210521,000000,29.08,29.57,28.7549,29.04,444577,0
+REZI.US,D,20210524,000000,29.26,29.7,28.8613,29.23,396066,0
+REZI.US,D,20210525,000000,29.37,30.26,28.78,28.85,548761,0
+REZI.US,D,20210526,000000,28.79,29.3667,28.66,29.1,603979,0
+REZI.US,D,20210527,000000,29.4,30.55,29.0665,30.46,735463,0
+REZI.US,D,20210528,000000,30.65,30.74,29.32,29.9,501768,0
+REZI.US,D,20210601,000000,30.12,31.34,29.95,31.16,709275,0
+REZI.US,D,20210602,000000,31.07,31.29,30.14,30.6,613790,0
+REZI.US,D,20210603,000000,30.19,31.19,29.54,31.04,621791,0
+REZI.US,D,20210604,000000,31.21,32,31.2,31.81,650619,0
+REZI.US,D,20210607,000000,32,32.47,30.78,32.12,742596,0
+REZI.US,D,20210608,000000,32.19,32.8,31.775,32.62,804862,0
+REZI.US,D,20210609,000000,32.67,32.78,31.1,31.11,534191,0
+REZI.US,D,20210610,000000,31.11,31.41,30.69,30.9,464894,0
+REZI.US,D,20210611,000000,31.21,31.37,30.71,31.02,300574,0
+REZI.US,D,20210614,000000,31.14,31.58,30.27,30.59,486294,0
+REZI.US,D,20210615,000000,30.38,31,30.16,30.95,514109,0
+REZI.US,D,20210616,000000,30.97,31.37,30.25,31.01,567619,0
+REZI.US,D,20210617,000000,30.98,31.19,28.95,29.4,1070212,0
+REZI.US,D,20210618,000000,28.65,29.14,28.29,28.41,2322247,0
+REZI.US,D,20210621,000000,29,30.198,28.64,30.06,786142,0
+REZI.US,D,20210622,000000,29.89,30.22,29.46,29.98,519820,0
+REZI.US,D,20210623,000000,30.03,30.14,29.605,29.81,602430,0
+REZI.US,D,20210624,000000,30.19,30.37,29.64,30.22,673615,0
+REZI.US,D,20210625,000000,30.12,30.4852,29.49,29.55,2661824,0
+REZI.US,D,20210628,000000,29.5,29.91,28.94,29.86,824155,0
+REZI.US,D,20210629,000000,29.87,30.14,29.34,29.62,655295,0
+REZI.US,D,20210630,000000,29.32,30.15,29.08,30,873981,0
+REZI.US,D,20210701,000000,30.15,30.38,29.69,30.24,539589,0
+REZI.US,D,20210702,000000,30.49,30.53,29.6,29.93,394803,0
+REZI.US,D,20210706,000000,30.02,30.02,28.775,29.3,731795,0
+REZI.US,D,20210707,000000,29.19,29.73,28.95,29.5,889558,0
+REZI.US,D,20210708,000000,28.61,29.34,28.3016,28.44,552230,0
+REZI.US,D,20210709,000000,29.06,29.71,28.86,29.43,308658,0
+REZI.US,D,20210712,000000,29.36,29.87,29.35,29.74,497163,0
+REZI.US,D,20210713,000000,29.59,29.64,28.43,28.46,493430,0
+REZI.US,D,20210714,000000,28.58,29.02,27.51,27.56,404912,0
+REZI.US,D,20210715,000000,27.22,27.94,27.12,27.53,387928,0
+REZI.US,D,20210716,000000,27.79,28.12,26.64,26.72,412141,0
+REZI.US,D,20210719,000000,25.8,26.41,25.4561,26.21,860104,0
+REZI.US,D,20210720,000000,26.25,27.8,25.79,27.46,890156,0
+REZI.US,D,20210721,000000,27.73,29.26,27.628,28.99,852118,0
+REZI.US,D,20210722,000000,28.99,28.99,28.045,28.29,697918,0
+REZI.US,D,20210723,000000,28.57,29.04,28.25,29,385132,0
+REZI.US,D,20210726,000000,29.08,29.5,28.7,29,413092,0
+REZI.US,D,20210727,000000,28.55,28.95,28.25,28.8,453076,0
+REZI.US,D,20210728,000000,28.99,29.34,28.31,28.85,705782,0
+REZI.US,D,20210729,000000,29.14,29.92,29,29.65,422120,0
+REZI.US,D,20210730,000000,29.24,29.88,29.01,29.5,608949,0
+REZI.US,D,20210802,000000,29.68,30.63,29.21,29.41,871812,0
+REZI.US,D,20210803,000000,29.39,30.87,28.99,30.86,1010639,0
+REZI.US,D,20210804,000000,30.49,31,30.09,30.5,859456,0
+REZI.US,D,20210805,000000,30.72,31.03,30.3,30.5,686728,0
+REZI.US,D,20210806,000000,31.6,33.25,30.17,31.89,931970,0
+REZI.US,D,20210809,000000,31.74,31.75,29.91,30,779748,0
+REZI.US,D,20210810,000000,30,30.77,29.965,30.5,796198,0
+REZI.US,D,20210811,000000,30.52,31.26,29.984,31,718136,0
+REZI.US,D,20210812,000000,30.77,31.6,30.75,31.47,829268,0
+REZI.US,D,20210813,000000,31.31,31.47,30.82,31.05,507088,0
+REZI.US,D,20210816,000000,30.56,30.85,30.3699,30.58,438764,0
+REZI.US,D,20210817,000000,30.02,30.56,29.47,30.11,918567,0
+REZI.US,D,20210818,000000,29.75,30.3,29.05,29.2,812997,0
+REZI.US,D,20210819,000000,28.67,29.26,28.31,28.45,699242,0
+REZI.US,D,20210820,000000,28.65,29.5,28.27,29.41,493657,0
+REZI.US,D,20210823,000000,29.68,29.82,29.27,29.79,296614,0
+REZI.US,D,20210824,000000,30.05,30.39,29.93,30.35,303394,0
+REZI.US,D,20210825,000000,30.51,31.14,30.34,31.04,409957,0
+REZI.US,D,20210826,000000,30.9,31.32,30.81,31.05,439479,0
+REZI.US,D,20210827,000000,31.31,32.6,31.22,32.24,651509,0
+REZI.US,D,20210830,000000,32.33,32.76,32.12,32.52,440239,0
+REZI.US,D,20210831,000000,32.44,32.94,31.765,32.24,737625,0
+REZI.US,D,20210901,000000,32.39,32.64,31.5464,32.04,704632,0
+REZI.US,D,20210902,000000,32.39,32.58,31.79,32.36,578092,0
+REZI.US,D,20210903,000000,32.38,32.38,31.42,31.91,353927,0
+REZI.US,D,20210907,000000,31.7,31.83,30.9,30.91,338552,0
+REZI.US,D,20210908,000000,30.74,30.76,29.87,29.96,446758,0
+REZI.US,D,20210909,000000,30,30.17,29.3,29.39,460192,0
+REZI.US,D,20210910,000000,29.56,29.71,28.94,29,567311,0
+REZI.US,D,20210913,000000,29.47,29.7,28.45,28.71,563431,0
+REZI.US,D,20210914,000000,28.8,28.865,27.6,27.82,616589,0
+REZI.US,D,20210915,000000,27.84,28.85,27.67,28.44,727020,0
+REZI.US,D,20210916,000000,28.58,28.73,27.26,27.58,647823,0
+REZI.US,D,20210917,000000,27.69,27.89,26.38,26.72,2537492,0
+REZI.US,D,20210920,000000,25.88,26.43,25.55,26.37,802070,0
+REZI.US,D,20210921,000000,26.16,26.27,25.0312,25.17,731936,0
+REZI.US,D,20210922,000000,25.45,25.83,25.08,25.18,677637,0
+REZI.US,D,20210923,000000,25.53,26.23,25.31,26,1075129,0
+REZI.US,D,20210924,000000,25.68,25.9,25.4,25.42,510749,0
+REZI.US,D,20210927,000000,25.29,26.43,25.23,26.26,729344,0
+REZI.US,D,20210928,000000,25.96,26.13,24.83,25.17,870457,0
+REZI.US,D,20210929,000000,25.42,25.68,25,25.42,465951,0
+REZI.US,D,20210930,000000,25.36,25.95,24.79,24.79,521152,0
+REZI.US,D,20211001,000000,24.81,25.57,24.81,25.12,612929,0
+REZI.US,D,20211004,000000,25.04,25.23,24.4137,24.51,465802,0
+REZI.US,D,20211005,000000,24.68,24.98,24.35,24.58,943518,0
+REZI.US,D,20211006,000000,23.93,24.265,23.19,23.84,913228,0
+REZI.US,D,20211007,000000,24.22,24.95,24.1762,24.29,837398,0
+REZI.US,D,20211008,000000,24.29,24.54,23.5,23.52,474212,0
+REZI.US,D,20211011,000000,23.52,23.88,23.52,23.57,484022,0
+REZI.US,D,20211012,000000,23.65,23.98,23.39,23.51,541437,0
+REZI.US,D,20211013,000000,23.52,23.819,23.36,23.64,508422,0
+REZI.US,D,20211014,000000,23.93,24.91,23.68,24.89,471168,0
+REZI.US,D,20211015,000000,25.5,25.86,25.12,25.17,663744,0
+REZI.US,D,20211018,000000,24.77,25.3,24.43,25.18,657375,0
+REZI.US,D,20211019,000000,25.48,25.52,24.75,25.11,424027,0
+REZI.US,D,20211020,000000,25.22,25.53,24.95,25.43,511482,0
+REZI.US,D,20211021,000000,25.43,25.74,25.17,25.71,628464,0
+REZI.US,D,20211022,000000,25.66,26.01,25.6,25.77,597482,0
+REZI.US,D,20211025,000000,25.69,26.07,25.41,25.95,617190,0
+REZI.US,D,20211026,000000,25.92,26.085,25.15,25.2,540767,0
+REZI.US,D,20211027,000000,25.05,25.21,24.185,24.23,513838,0
+REZI.US,D,20211028,000000,24.46,25.155,24.46,25.08,409140,0
+REZI.US,D,20211029,000000,25.02,25.19,24.44,24.66,558414,0
+REZI.US,D,20211101,000000,24.72,26.22,24.59,26.12,781787,0
+REZI.US,D,20211102,000000,26.13,26.13,25.34,25.86,521104,0
+REZI.US,D,20211103,000000,25.8,27.62,25.615,27.35,892132,0
+REZI.US,D,20211104,000000,27.35,27.85,26.99,27.2,809601,0
+REZI.US,D,20211105,000000,25.3,26.86,24,26.46,1354197,0
+REZI.US,D,20211108,000000,26.71,27,26,26.23,409079,0
+REZI.US,D,20211109,000000,26.22,27.58,25.92,27.18,753162,0
+REZI.US,D,20211110,000000,26.99,27.82,26.92,27.03,2190794,0
+REZI.US,D,20211111,000000,27.09,27.61,26.35,27.56,740057,0
+REZI.US,D,20211112,000000,27.86,28.1,27.21,27.76,845636,0
+REZI.US,D,20211115,000000,28,28.155,27.06,27.25,572072,0
+REZI.US,D,20211116,000000,27.13,28.29,26.92,27.83,635050,0
+REZI.US,D,20211117,000000,27.58,27.77,26.84,27.58,832080,0
+REZI.US,D,20211118,000000,27.85,28.11,27.23,27.53,652357,0
+REZI.US,D,20211119,000000,27.07,27.88,27.07,27.26,723478,0
+REZI.US,D,20211122,000000,27.64,28.24,27.26,27.78,615646,0
+REZI.US,D,20211123,000000,27.67,28.35,27.43,27.61,857574,0
+REZI.US,D,20211124,000000,27.32,28.07,27.3,27.82,522028,0
+REZI.US,D,20211126,000000,26.45,26.83,26.15,26.57,1019165,0
+REZI.US,D,20211129,000000,27.2,27.68,26.88,27.25,1120146,0
+REZI.US,D,20211130,000000,26.89,27.2,25.55,26.09,1429981,0
+REZI.US,D,20211201,000000,26.95,27.56,26.15,26.23,1057512,0
+REZI.US,D,20211202,000000,26.47,27.43,26.17,27.33,813536,0
+REZI.US,D,20211203,000000,27.5,27.5,26.17,26.52,934456,0
+REZI.US,D,20211206,000000,27.09,27.6,26.73,27.23,774874,0
+REZI.US,D,20211207,000000,27.71,28,26.82,26.92,511456,0
+REZI.US,D,20211208,000000,26.93,26.99,26.61,26.68,461355,0
+REZI.US,D,20211209,000000,26.32,26.73,25.89,25.98,471258,0
+REZI.US,D,20211210,000000,26.14,26.52,25.71,25.93,364533,0
+REZI.US,D,20211213,000000,25.6,25.99,24.76,24.79,687266,0
+REZI.US,D,20211214,000000,24.63,25.16,24.51,24.72,823944,0
+REZI.US,D,20211215,000000,24.62,25.43,24.435,25.38,834636,0
+REZI.US,D,20211216,000000,25.62,25.905,25.18,25.37,714767,0
+REZI.US,D,20211217,000000,24.98,25.72,24.61,25.15,1805641,0
+REZI.US,D,20211220,000000,24.7,24.96,23.36,24.12,870438,0
+REZI.US,D,20211221,000000,24.5,25.64,24.455,25.63,641745,0
+REZI.US,D,20211222,000000,25.6,25.98,25.24,25.93,528236,0
+REZI.US,D,20211223,000000,26.16,26.485,25.98,26.2,596253,0
+REZI.US,D,20211227,000000,26.24,26.5,26.01,26.44,316824,0
+REZI.US,D,20211228,000000,26.27,26.52,26.045,26.12,379624,0
+REZI.US,D,20211229,000000,26.1,26.36,25.86,25.99,333842,0
+REZI.US,D,20211230,000000,25.85,26.44,25.64,25.66,384509,0
+REZI.US,D,20211231,000000,25.57,26.18,25.47,26.03,459450,0
+REZI.US,D,20220103,000000,26.29,26.86,25.81,26.31,624385,0
+REZI.US,D,20220104,000000,26.25,26.63,25.95,26.59,621370,0
+REZI.US,D,20220105,000000,26.78,27.46,26.12,26.16,458263,0
+REZI.US,D,20220106,000000,26.21,26.25,25.39,25.41,491492,0
+REZI.US,D,20220107,000000,25.36,25.92,24.84,24.85,277777,0
+REZI.US,D,20220110,000000,24.57,24.79,23.965,24.74,377747,0
+REZI.US,D,20220111,000000,24.61,24.915,24.15,24.74,651065,0
+REZI.US,D,20220112,000000,25.08,25.71,24.965,25.49,634335,0
+REZI.US,D,20220113,000000,25.77,26.15,25.465,25.63,593324,0
+REZI.US,D,20220114,000000,25.15,26.18,25.15,26.17,501957,0
+REZI.US,D,20220118,000000,25.68,26.28,25.62,25.77,692238,0
+REZI.US,D,20220119,000000,26.05,26.41,25.61,25.79,1084922,0
+REZI.US,D,20220120,000000,25.83,26.44,25.33,25.36,1024918,0
+REZI.US,D,20220121,000000,25.26,25.39,24.19,24.29,990811,0
+REZI.US,D,20220124,000000,23.72,25.17,23.3032,25.06,779426,0
+REZI.US,D,20220125,000000,24.47,24.65,23.77,24.08,542483,0
+REZI.US,D,20220126,000000,24.63,25.05,23.26,23.63,592363,0
+REZI.US,D,20220127,000000,23.71,24.185,22.49,22.86,612809,0
+REZI.US,D,20220128,000000,22.81,23.57,22.29,23.55,499614,0
+REZI.US,D,20220131,000000,23.22,24.84,23.22,24.78,758884,0
+REZI.US,D,20220201,000000,24.83,25.33,24.61,25.14,702542,0
+REZI.US,D,20220202,000000,25.03,25.28,24.36,24.81,627375,0
+REZI.US,D,20220203,000000,24.49,24.75,23.65,23.7,489182,0
+REZI.US,D,20220204,000000,23.48,23.73,22.79,23.36,467696,0
+REZI.US,D,20220207,000000,23.7,24.185,23.21,23.81,822566,0
+REZI.US,D,20220208,000000,23.72,24.37,23.54,24.18,1466993,0
+REZI.US,D,20220209,000000,24.59,25.21,24.51,25.11,1275809,0
+REZI.US,D,20220210,000000,24.49,25.11,24.15,24.37,685834,0
+REZI.US,D,20220211,000000,24.52,24.81,23.73,24.23,693374,0
+REZI.US,D,20220214,000000,24.39,24.94,24.25,24.37,762838,0
+REZI.US,D,20220215,000000,24.81,25.25,24.58,24.82,1015418,0
+REZI.US,D,20220216,000000,25.11,26.94,24.11,26.77,1804038,0
+REZI.US,D,20220217,000000,26.38,27,26.08,26.12,967590,0
+REZI.US,D,20220218,000000,25.81,26.22,25.06,25.53,887101,0
+REZI.US,D,20220222,000000,25.28,25.755,24.96,25.2,613814,0
+REZI.US,D,20220223,000000,25.5,25.59,23.84,24.01,771296,0
+REZI.US,D,20220224,000000,23.21,25.27,23.05,25.13,1072130,0
+REZI.US,D,20220225,000000,25.27,25.63,24.92,25.48,453214,0
+REZI.US,D,20220228,000000,25.07,26.02,24.99,25.74,1069371,0
+REZI.US,D,20220301,000000,25.6,26.01,25.12,25.52,844109,0
+REZI.US,D,20220302,000000,25.76,26.13,25.58,25.79,511552,0
+REZI.US,D,20220303,000000,25.88,26.08,25.315,25.53,403896,0
+REZI.US,D,20220304,000000,25.21,25.21,24.33,24.62,418001,0
+REZI.US,D,20220307,000000,24.58,24.88,23.51,23.79,575015,0
+REZI.US,D,20220308,000000,23.72,25.36,23.58,24.52,649945,0
+REZI.US,D,20220309,000000,25.07,25.58,25.02,25.4,617513,0
+REZI.US,D,20220310,000000,24.79,25.28,24.58,25.27,419120,0
+REZI.US,D,20220311,000000,25.37,25.71,25.2,25.27,537896,0
+REZI.US,D,20220314,000000,25.35,25.51,24.5,24.75,383474,0
+REZI.US,D,20220315,000000,24.75,25.66,24.49,25.54,939958,0
+REZI.US,D,20220316,000000,26,27.065,25.84,26.64,1047093,0
+REZI.US,D,20220317,000000,26.29,26.86,26.2119,26.6,502513,0
+REZI.US,D,20220318,000000,26.53,26.735,26.09,26.55,1079943,0
+REZI.US,D,20220321,000000,26.43,26.8,25.96,26.3,384128,0
+REZI.US,D,20220322,000000,26.55,26.755,26.35,26.5,590669,0
+REZI.US,D,20220323,000000,26.23,26.23,25.55,25.61,387682,0
+REZI.US,D,20220324,000000,25.79,25.86,24.78,24.88,449140,0
+REZI.US,D,20220325,000000,24.89,25.1,24.35,24.76,576735,0
+REZI.US,D,20220328,000000,24.6,24.75,24.08,24.74,725771,0
+REZI.US,D,20220329,000000,25.21,26.05,25.1975,25.67,817111,0
+REZI.US,D,20220330,000000,25.57,25.69,24.42,24.51,438842,0
+REZI.US,D,20220331,000000,24.39,24.66,23.8,23.83,597817,0
+REZI.US,D,20220401,000000,23.98,24.48,23.84,24.46,637801,0
+REZI.US,D,20220404,000000,24.54,24.65,23.79,24.17,462864,0
+REZI.US,D,20220405,000000,24.17,24.33,22.38,22.47,753369,0
+REZI.US,D,20220406,000000,22.2,22.38,21.35,21.61,842772,0
+REZI.US,D,20220407,000000,21.49,22.03,21.2,21.85,1180733,0
+REZI.US,D,20220408,000000,21.81,21.98,21.39,21.46,724447,0
+REZI.US,D,20220411,000000,21.26,21.88,21.21,21.49,761184,0
+REZI.US,D,20220412,000000,21.88,22.59,21.68,21.84,954176,0
+REZI.US,D,20220413,000000,21.84,23.27,21.83,23.06,804060,0
+REZI.US,D,20220414,000000,23.17,23.7,22.72,22.83,1011196,0
+REZI.US,D,20220418,000000,22.6,23.285,22.47,22.71,764236,0
+REZI.US,D,20220419,000000,22.89,23.93,22.89,23.7,850223,0
+REZI.US,D,20220420,000000,24,24.54,23.9,24.38,817606,0
+REZI.US,D,20220421,000000,24.67,24.98,23.41,23.67,856301,0
+REZI.US,D,20220422,000000,23.53,23.8699,22.87,23.01,542018,0
+REZI.US,D,20220425,000000,22.79,23.29,22.28,23.23,761674,0
+REZI.US,D,20220426,000000,22.82,23.12,22.6,22.75,980685,0
+REZI.US,D,20220427,000000,22.64,23.05,22.09,22.71,717320,0
+REZI.US,D,20220428,000000,23.04,23.9,22.55,23.67,442647,0
+REZI.US,D,20220429,000000,23.38,23.9,22.36,22.49,945750,0
+REZI.US,D,20220502,000000,22.49,23.425,22.07,23.34,642085,0
+REZI.US,D,20220503,000000,23.26,24.1,23.13,23.63,856119,0
+REZI.US,D,20220504,000000,25.31,27,24.31,26.03,1098595,0
+REZI.US,D,20220505,000000,25.47,25.71,24.591,25.04,994330,0
+REZI.US,D,20220506,000000,24.83,24.87,23.96,24.48,1071599,0
+REZI.US,D,20220509,000000,23.86,24.38,23.51,23.97,751323,0
+REZI.US,D,20220510,000000,24.12,24.34,21.855,22.26,798976,0
+REZI.US,D,20220511,000000,22.31,22.63,21.42,21.51,632966,0
+REZI.US,D,20220512,000000,21.5,22.24,21.34,22.2,679122,0
+REZI.US,D,20220513,000000,22.55,23.41,22.51,23.16,535549,0
+REZI.US,D,20220516,000000,22.88,22.93,22.35,22.63,397566,0
+REZI.US,D,20220517,000000,23.18,23.86,23.18,23.66,441077,0
+REZI.US,D,20220518,000000,23.45,24.16,23.08,23.2,726311,0
+REZI.US,D,20220519,000000,22.81,23.65,22.81,23.15,624458,0
+REZI.US,D,20220520,000000,23.41,23.575,22.2201,22.94,513950,0
+REZI.US,D,20220523,000000,23.05,23.05,22.4,22.69,529998,0
+REZI.US,D,20220524,000000,22.61,22.63,21.415,22.29,615123,0
+REZI.US,D,20220525,000000,21.97,23.235,21.97,23.12,483288,0
+REZI.US,D,20220526,000000,23.28,23.87,23.23,23.7,416462,0
+REZI.US,D,20220527,000000,23.95,24.555,23.6,24.33,369745,0
+REZI.US,D,20220531,000000,23.84,24.22,23.35,23.62,765646,0
+REZI.US,D,20220601,000000,23.59,23.91,22.97,23.38,488869,0
+REZI.US,D,20220602,000000,23.62,24.09,23.515,24.04,420548,0
+REZI.US,D,20220603,000000,23.86,24.38,23.6,24.23,471356,0
+REZI.US,D,20220606,000000,24.74,24.77,24.05,24.37,417961,0
+REZI.US,D,20220607,000000,24.06,24.56,24.02,24.43,372877,0
+REZI.US,D,20220608,000000,24.12,24.25,23.52,23.69,421298,0
+REZI.US,D,20220609,000000,23.68,23.78,23.34,23.45,442442,0
+REZI.US,D,20220610,000000,22.9,22.93,21.78,21.99,487104,0
+REZI.US,D,20220613,000000,21.19,21.38,20.245,20.76,875279,0
+REZI.US,D,20220614,000000,20.82,21.135,20.635,20.92,602364,0
+REZI.US,D,20220615,000000,21.25,21.6,20.68,21.19,615846,0
+REZI.US,D,20220616,000000,20.45,20.45,19.4,19.67,860736,0
+REZI.US,D,20220617,000000,19.9,20,19.27,19.89,1266531,0
+REZI.US,D,20220621,000000,20.43,20.64,19.74,19.78,714291,0
+REZI.US,D,20220622,000000,19.36,19.74,19.15,19.49,582219,0
+REZI.US,D,20220623,000000,19.38,19.76,19.24,19.57,467857,0
+REZI.US,D,20220624,000000,19.66,20.69,19.66,20.45,1504261,0
+REZI.US,D,20220627,000000,20.65,21.2451,20.48,21.02,565022,0
+REZI.US,D,20220628,000000,21.04,21.43,19.69,19.71,486405,0
+REZI.US,D,20220629,000000,19.64,19.64,18.88,19.37,588288,0
+REZI.US,D,20220630,000000,19.03,19.75,18.85,19.42,617119,0
+REZI.US,D,20220701,000000,19.3,19.75,19.01,19.34,754006,0
+REZI.US,D,20220705,000000,18.86,19.63,18.36,19.6,892882,0
+REZI.US,D,20220706,000000,19.52,19.96,18.91,19.35,427090,0
+REZI.US,D,20220707,000000,19.54,20.38,19.54,20.27,512041,0
+REZI.US,D,20220708,000000,20.34,20.68,19.84,20.34,409871,0
+REZI.US,D,20220711,000000,20.01,20.395,19.93,20.01,470585,0
+REZI.US,D,20220712,000000,19.9,20.46,19.9,20.08,426460,0
+REZI.US,D,20220713,000000,19.79,20.54,19.67,20.29,607019,0
+REZI.US,D,20220714,000000,19.74,20.43,19.43,20,411838,0
+REZI.US,D,20220715,000000,20.41,20.6,20.02,20.47,519698,0
+REZI.US,D,20220718,000000,20.76,20.9167,20.14,20.2,470274,0
+REZI.US,D,20220719,000000,20.64,21.23,20.59,21.02,771051,0
+REZI.US,D,20220720,000000,21.06,21.87,20.99,21.82,504431,0
+REZI.US,D,20220721,000000,21.29,21.87,21.08,21.87,426995,0
+REZI.US,D,20220722,000000,22,22.0899,21.25,21.58,463709,0
+REZI.US,D,20220725,000000,21.76,21.87,21.42,21.56,297421,0
+REZI.US,D,20220726,000000,21.36,21.64,21.08,21.18,351303,0
+REZI.US,D,20220727,000000,21.34,21.715,21.07,21.58,384436,0
+REZI.US,D,20220728,000000,21.6,22.11,21.41,21.84,832213,0
+REZI.US,D,20220729,000000,22.01,22.55,21.88,22.51,572749,0
+REZI.US,D,20220801,000000,22.13,22.94,22.02,22.78,442924,0
+REZI.US,D,20220802,000000,22.57,23.05,22.35,22.6,248165,0
+REZI.US,D,20220803,000000,22.8,23,22.45,22.8,414420,0
+REZI.US,D,20220804,000000,22.66,23.03,22.61,22.66,334250,0
+REZI.US,D,20220805,000000,23,23.08,21.97,22.89,749797,0
+REZI.US,D,20220808,000000,22.88,23.44,22.88,23.07,388977,0
+REZI.US,D,20220809,000000,22.8,22.8,21.99,22.25,467385,0
+REZI.US,D,20220810,000000,22.95,23.43,22.78,22.81,505421,0
+REZI.US,D,20220811,000000,23.11,23.8358,23.015,23.28,352022,0
+REZI.US,D,20220812,000000,23.5,23.75,23.165,23.73,453671,0
+REZI.US,D,20220815,000000,23.41,23.575,23.22,23.52,960952,0
+REZI.US,D,20220816,000000,23.25,23.68,23.06,23.56,400595,0
+REZI.US,D,20220817,000000,23.11,23.11,22.58,22.69,262814,0
+REZI.US,D,20220818,000000,22.76,23.22,22.76,23.03,260484,0
+REZI.US,D,20220819,000000,22.9,22.9,22.34,22.48,337266,0
+REZI.US,D,20220822,000000,22.01,22.04,21.62,21.73,384093,0
+REZI.US,D,20220823,000000,21.63,22.08,21.55,21.69,274761,0
+REZI.US,D,20220824,000000,21.51,21.96,21.47,21.7,239188,0
+REZI.US,D,20220825,000000,21.85,22.62,21.71,22.61,324002,0
+REZI.US,D,20220826,000000,22.52,22.6,21.53,21.58,322557,0
+REZI.US,D,20220829,000000,21.26,21.59,21.16,21.3,279434,0
+REZI.US,D,20220830,000000,21.5,21.51,20.855,21.15,363247,0
+REZI.US,D,20220831,000000,21.16,21.16,20.76,20.82,290657,0
+REZI.US,D,20220901,000000,20.6,20.97,20.3882,20.94,409609,0
+REZI.US,D,20220902,000000,21.37,21.55,20.72,20.95,301542,0
+REZI.US,D,20220906,000000,21.13,21.13,20.41,20.66,550408,0
+REZI.US,D,20220907,000000,20.69,21.35,20.633,21.2,403537,0
+REZI.US,D,20220908,000000,20.88,21,20.46,20.79,520621,0
+REZI.US,D,20220909,000000,21.01,21.79,20.85,21.75,355891,0
+REZI.US,D,20220912,000000,21.95,22.29,21.7596,22.05,373936,0
+REZI.US,D,20220913,000000,21.31,21.48,20.61,20.74,388133,0
+REZI.US,D,20220914,000000,20.64,20.789,19.91,20.55,687374,0
+REZI.US,D,20220915,000000,20.26,20.64,20.01,20.16,557598,0
+REZI.US,D,20220916,000000,19.9,20.18,19.455,20.17,955754,0
+REZI.US,D,20220919,000000,19.91,20.79,19.91,20.72,607149,0
+REZI.US,D,20220920,000000,20.47,20.47,19.895,20.17,330705,0
+REZI.US,D,20220921,000000,20.46,20.89,20.11,20.12,523696,0
+REZI.US,D,20220922,000000,19.95,19.95,19.13,19.15,415457,0
+REZI.US,D,20220923,000000,18.85,19.29,18.74,19.27,548445,0
+REZI.US,D,20220926,000000,19.25,19.524,18.86,18.94,518697,0
+REZI.US,D,20220927,000000,19.28,19.5,18.88,19.16,452173,0
+REZI.US,D,20220928,000000,19.35,19.76,19.04,19.64,584773,0
+REZI.US,D,20220929,000000,19.3,19.53,18.85,19.47,570245,0
+REZI.US,D,20220930,000000,19.37,19.55,19.03,19.06,741136,0
+REZI.US,D,20221003,000000,19.44,20.12,19.15,19.91,421520,0
+REZI.US,D,20221004,000000,20.44,21.1,20.44,21.09,516854,0
+REZI.US,D,20221005,000000,20.64,21.34,20.64,21.29,323850,0
+REZI.US,D,20221006,000000,21.13,21.94,21.13,21.75,366843,0
+REZI.US,D,20221007,000000,21.5,21.67,21.255,21.38,507766,0
+REZI.US,D,20221010,000000,21.49,21.7,21.29,21.55,293333,0
+REZI.US,D,20221011,000000,21.41,21.48,20.94,21.13,535127,0
+REZI.US,D,20221012,000000,21.05,21.23,20.695,20.72,532964,0
+REZI.US,D,20221013,000000,20.17,21.73,19.8,21.55,448842,0
+REZI.US,D,20221014,000000,21.69,21.92,20.84,20.91,297498,0
+REZI.US,D,20221017,000000,21.29,21.42,20.46,20.97,502029,0
+REZI.US,D,20221018,000000,21.61,22.1,21.23,21.58,472758,0
+REZI.US,D,20221019,000000,21.39,21.485,20.78,21.01,321651,0
+REZI.US,D,20221020,000000,21,21.365,20.5436,20.87,593139,0
+REZI.US,D,20221021,000000,21.05,21.93,20.74,21.82,410623,0
+REZI.US,D,20221024,000000,21.85,22.01,21.493,21.88,428414,0
+REZI.US,D,20221025,000000,22.03,22.78,22.02,22.52,1004499,0
+REZI.US,D,20221026,000000,22.62,23.085,22.39,22.64,301159,0
+REZI.US,D,20221027,000000,22.86,23.47,22.71,22.8,389280,0
+REZI.US,D,20221028,000000,22.82,23.79,22.565,23.78,560763,0
+REZI.US,D,20221031,000000,23.52,23.94,23.18,23.62,548227,0
+REZI.US,D,20221101,000000,23.87,23.87,23.1,23.36,642896,0
+REZI.US,D,20221102,000000,18.85,19.33,15.76,15.83,2298766,0
+REZI.US,D,20221103,000000,15.45,15.95,14.95,15.7,1425634,0
+REZI.US,D,20221104,000000,15.95,16.53,15.66,16.08,861079,0
+REZI.US,D,20221107,000000,16.12,16.618,16.09,16.44,587655,0
+REZI.US,D,20221108,000000,16.52,16.575,15.88,15.99,1512000,0
+REZI.US,D,20221109,000000,15.88,15.88,15.19,15.45,1477357,0
+REZI.US,D,20221110,000000,16.14,16.92,16.075,16.72,1161892,0
+REZI.US,D,20221111,000000,16.93,17.565,16.82,16.96,573665,0
+REZI.US,D,20221114,000000,16.74,16.92,16.44,16.5,564423,0
+REZI.US,D,20221115,000000,16.91,17.34,16.83,17.22,788642,0
+REZI.US,D,20221116,000000,17.01,17.14,16.56,16.66,326271,0
+REZI.US,D,20221117,000000,16.29,16.4738,16.06,16.25,506424,0
+REZI.US,D,20221118,000000,16.76,16.87,16.06,16.16,566280,0
+REZI.US,D,20221121,000000,15.93,16.37,15.93,16.2,507303,0
+REZI.US,D,20221122,000000,16.37,16.445,16.13,16.24,339107,0
+REZI.US,D,20221123,000000,16.06,16.205,15.87,16.15,358252,0
+REZI.US,D,20221125,000000,16.14,16.36,16.1,16.15,229844,0
+REZI.US,D,20221128,000000,15.99,16.1,15.625,15.73,462725,0
+REZI.US,D,20221129,000000,15.67,16.02,15.65,15.84,393383,0
+REZI.US,D,20221130,000000,15.86,16.23,15.43,16.2,1710750,0
+REZI.US,D,20221201,000000,16.49,16.615,15.83,15.91,795190,0
+REZI.US,D,20221202,000000,15.65,15.87,15.62,15.81,455005,0
+REZI.US,D,20221205,000000,15.66,15.86,15.39,15.74,856027,0
+REZI.US,D,20221206,000000,15.83,15.95,15.38,15.56,595198,0
+REZI.US,D,20221207,000000,15.51,15.68,15.34,15.58,508846,0
+REZI.US,D,20221208,000000,15.73,15.99,15.47,15.66,972840,0
+REZI.US,D,20221209,000000,15.5,15.95,15.5,15.88,1408315,0
+REZI.US,D,20221212,000000,15.82,16.48,15.62,16.45,1889446,0
+REZI.US,D,20221213,000000,17.18,17.44,16.32,16.32,1074086,0
+REZI.US,D,20221214,000000,16.33,16.96,16.18,16.75,1173365,0
+REZI.US,D,20221215,000000,16.39,16.675,16.27,16.58,1073007,0
+REZI.US,D,20221216,000000,16.38,16.85,16.38,16.55,3249859,0
+REZI.US,D,20221219,000000,16.45,16.65,16.03,16.43,900585,0
+REZI.US,D,20221220,000000,16.48,16.805,16.3,16.73,1017364,0
+REZI.US,D,20221221,000000,16.94,17.07,16.64,16.68,582238,0
+REZI.US,D,20221222,000000,16.47,16.47,15.92,16.26,723487,0
+REZI.US,D,20221223,000000,16.09,16.38,16.01,16.25,773499,0
+REZI.US,D,20221227,000000,16.2,16.51,16.1,16.33,595235,0
+REZI.US,D,20221228,000000,16.36,16.4132,15.555,15.62,435036,0
+REZI.US,D,20221229,000000,15.77,16.155,15.68,16.09,784086,0
+REZI.US,D,20221230,000000,15.9,16.47,15.77,16.45,697507,0
+REZI.US,D,20230103,000000,16.59,16.97,16.55,16.78,879510,0
+REZI.US,D,20230104,000000,16.98,17.12,16.77,16.88,569092,0
+REZI.US,D,20230105,000000,16.78,16.99,16.545,16.83,492934,0
+REZI.US,D,20230106,000000,17.09,17.47,17.01,17.36,607148,0
+REZI.US,D,20230109,000000,17.53,17.84,17.201,17.58,525394,0
+REZI.US,D,20230110,000000,17.41,17.89,17.37,17.89,451936,0
+REZI.US,D,20230111,000000,18,18.1844,17.85,17.92,419749,0
+REZI.US,D,20230112,000000,18.01,18.63,17.99,18.6,480644,0
+REZI.US,D,20230113,000000,18.35,18.66,18.12,18.2,729819,0
+REZI.US,D,20230117,000000,18.21,18.25,17.78,17.8,463812,0
+REZI.US,D,20230118,000000,17.84,18.15,17.41,17.41,436262,0
+REZI.US,D,20230119,000000,17.19,17.3,16.93,17.16,451428,0
+REZI.US,D,20230120,000000,17.24,17.6,16.98,17.6,1089647,0
+REZI.US,D,20230123,000000,17.61,18.17,17.59,18.01,839588,0
+REZI.US,D,20230124,000000,17.92,18.1,17.8,17.94,293619,0
+REZI.US,D,20230125,000000,17.65,17.93,17.43,17.93,479311,0
+REZI.US,D,20230126,000000,18.06,18.56,18.04,18.56,460973,0
+REZI.US,D,20230127,000000,18.43,18.765,18.43,18.56,297773,0
+REZI.US,D,20230130,000000,18.28,18.625,18.28,18.4,309459,0
+REZI.US,D,20230131,000000,18.52,19.25,18.52,19.23,652793,0
+REZI.US,D,20230201,000000,19.13,19.4,18.67,19.21,804195,0
+REZI.US,D,20230202,000000,19.47,19.94,19.29,19.73,590839,0
+REZI.US,D,20230203,000000,19.5,20.07,19.41,19.75,639106,0
+REZI.US,D,20230206,000000,19.57,19.7,19.26,19.5,436119,0
+REZI.US,D,20230207,000000,19.31,19.715,19.16,19.65,467439,0
+REZI.US,D,20230208,000000,19.42,19.46,18.95,19.04,364593,0
+REZI.US,D,20230209,000000,19.31,19.48,18.645,18.68,412777,0
+REZI.US,D,20230210,000000,18.57,18.84,18.42,18.79,390869,0
+REZI.US,D,20230213,000000,18.8,19.27,18.6,19.17,437744,0
+REZI.US,D,20230214,000000,18.92,19.285,18.82,19.13,601973,0
+REZI.US,D,20230215,000000,18.85,19.33,18.65,18.96,953324,0
+REZI.US,D,20230216,000000,18.65,20.1638,18.65,19.58,1344339,0
+REZI.US,D,20230217,000000,19.6,19.93,19.285,19.86,875545,0
+REZI.US,D,20230221,000000,19.53,19.57,18.23,18.23,1071572,0
+REZI.US,D,20230222,000000,18.26,18.51,18.11,18.33,1033245,0
+REZI.US,D,20230223,000000,18.45,18.745,18.08,18.63,1031362,0
+REZI.US,D,20230224,000000,18.3,18.47,18.18,18.39,613894,0
+REZI.US,D,20230227,000000,18.65,18.68,18.23,18.35,583903,0
+REZI.US,D,20230228,000000,18.28,18.5,18.28,18.34,630019,0
+REZI.US,D,20230301,000000,18.34,18.81,18.26,18.81,691134,0
+REZI.US,D,20230302,000000,18.53,18.77,18.27,18.73,544807,0
+REZI.US,D,20230303,000000,18.78,18.945,18.46,18.77,511284,0
+REZI.US,D,20230306,000000,18.7,18.7,17.3,17.57,860652,0
+REZI.US,D,20230307,000000,17.61,17.62,17.295,17.35,642396,0
+REZI.US,D,20230308,000000,17.68,18.155,17.62,18.09,756353,0
+REZI.US,D,20230309,000000,18.1,18.3,17.7,17.71,683521,0
+REZI.US,D,20230310,000000,17.55,17.55,16.97,17.23,840881,0
+REZI.US,D,20230313,000000,16.76,16.89,16.4,16.74,949058,0
+REZI.US,D,20230314,000000,17.45,17.57,16.62,16.96,744988,0
+REZI.US,D,20230315,000000,16.24,16.97,16.21,16.94,1371820,0
+REZI.US,D,20230316,000000,16.74,17.52,16.545,17.41,758853,0
+REZI.US,D,20230317,000000,17.32,17.32,16.77,16.87,3995155,0
+REZI.US,D,20230320,000000,17.08,17.48,16.98,16.98,1031024,0
+REZI.US,D,20230321,000000,17.39,17.69,17.26,17.48,701459,0
+REZI.US,D,20230322,000000,17.51,17.695,17.23,17.28,1217494,0
+REZI.US,D,20230323,000000,17.4,17.67,16.875,17.04,674333,0
+REZI.US,D,20230324,000000,16.88,17.14,16.7,17.14,512024,0
+REZI.US,D,20230327,000000,17.46,17.475,17.16,17.3,498916,0
+REZI.US,D,20230328,000000,17.17,17.51,17.12,17.4,425149,0
+REZI.US,D,20230329,000000,17.61,17.68,17.27,17.53,541218,0
+REZI.US,D,20230330,000000,17.71,17.9,17.62,17.79,390859,0
+REZI.US,D,20230331,000000,17.96,18.3,17.91,18.28,575132,0
+REZI.US,D,20230403,000000,18.19,18.275,17.99,18.26,641966,0
+REZI.US,D,20230404,000000,18.35,18.41,17.485,17.59,514905,0
+REZI.US,D,20230405,000000,17.41,17.56,17.31,17.34,886814,0
+REZI.US,D,20230406,000000,17.32,17.4,17.04,17.29,967462,0
+REZI.US,D,20230410,000000,17.3,17.795,17.3,17.72,582614,0
+REZI.US,D,20230411,000000,17.85,18.13,17.74,18.04,560872,0
+REZI.US,D,20230412,000000,18.29,18.34,17.85,17.91,374216,0
+REZI.US,D,20230413,000000,17.88,18.24,17.66,18.23,526189,0
+REZI.US,D,20230414,000000,18.08,18.32,17.75,18,455012,0
+REZI.US,D,20230417,000000,18.02,18.14,17.88,18.08,303019,0
+REZI.US,D,20230418,000000,18.12,18.35,17.92,18.13,521048,0
+REZI.US,D,20230419,000000,18.04,18.17,17.83,18.15,487116,0
+REZI.US,D,20230420,000000,17.97,18.39,17.87,18.24,908776,0
+REZI.US,D,20230421,000000,18.28,18.34,17.97,18.05,610420,0
+REZI.US,D,20230424,000000,17.99,18.08,17.7,17.94,354907,0
+REZI.US,D,20230425,000000,17.64,17.87,17.225,17.23,409376,0
+REZI.US,D,20230426,000000,17.01,17.2,16.82,16.88,347232,0
+REZI.US,D,20230427,000000,16.97,17.49,16.89,17.37,473727,0
+REZI.US,D,20230428,000000,17.36,17.93,17.36,17.8,506223,0
+REZI.US,D,20230501,000000,17.77,18.1413,17.77,17.88,391179,0
+REZI.US,D,20230502,000000,17.72,17.77,17.1,17.36,566269,0
+REZI.US,D,20230503,000000,17.5,17.71,17.122,17.21,775399,0
+REZI.US,D,20230504,000000,16.38,17.07,15.615,16.13,1474570,0
+REZI.US,D,20230505,000000,16.46,16.77,16,16.14,1173006,0
+REZI.US,D,20230508,000000,16.34,16.595,16.2646,16.4,1379771,0
+REZI.US,D,20230509,000000,16.34,16.34,15.93,16.12,773104,0
+REZI.US,D,20230510,000000,16.42,16.44,16.01,16.42,987441,0
+REZI.US,D,20230511,000000,16.25,16.46,16.07,16.27,552443,0
+REZI.US,D,20230512,000000,16.34,16.39,15.99,16.08,332824,0
+REZI.US,D,20230515,000000,16.14,16.61,16.08,16.58,362844,0
+REZI.US,D,20230516,000000,16.35,16.45,16.23,16.39,323782,0
+REZI.US,D,20230517,000000,16.53,17.24,16.52,17.14,451678,0
+REZI.US,D,20230518,000000,17.11,17.435,16.9101,17.38,399186,0
+REZI.US,D,20230519,000000,17.58,17.59,16.93,17.04,391040,0
+REZI.US,D,20230522,000000,17.15,17.27,16.9701,17.08,326879,0
+REZI.US,D,20230523,000000,16.91,17.11,16.81,16.87,763952,0
+REZI.US,D,20230524,000000,16.7,16.785,16.36,16.52,583481,0
+REZI.US,D,20230525,000000,16.42,16.64,16.13,16.57,442595,0
+REZI.US,D,20230526,000000,16.55,16.74,16.4,16.61,487323,0
+REZI.US,D,20230530,000000,16.72,16.77,16.35,16.39,289623,0
+REZI.US,D,20230531,000000,16.26,16.38,15.79,16.03,1177809,0
+REZI.US,D,20230601,000000,16.01,16.3,15.84,16.04,664430,0
+REZI.US,D,20230602,000000,16.41,17.11,16.41,17.05,930843,0
+REZI.US,D,20230605,000000,16.83,16.83,16.29,16.58,508439,0
+REZI.US,D,20230606,000000,16.6,17.12,16.54,17.07,409908,0
+REZI.US,D,20230607,000000,17.25,17.79,17.15,17.67,577572,0
+REZI.US,D,20230608,000000,17.57,17.71,17.31,17.57,464925,0
+REZI.US,D,20230609,000000,17.6,17.6,17.185,17.42,491816,0
+REZI.US,D,20230612,000000,17.3,17.6,17.08,17.5,546835,0
+REZI.US,D,20230613,000000,17.66,17.9,17.441,17.67,539870,0
+REZI.US,D,20230614,000000,17.72,17.87,17.26,17.35,536384,0
+REZI.US,D,20230615,000000,17.15,17.67,17.15,17.64,559826,0
+REZI.US,D,20230616,000000,17.84,17.84,17.41,17.62,1686217,0
+REZI.US,D,20230620,000000,17.51,17.86,17.43,17.79,374412,0
+REZI.US,D,20230621,000000,17.7,17.99,17.655,17.87,342450,0
+REZI.US,D,20230622,000000,17.85,17.85,17.51,17.58,362662,0
+REZI.US,D,20230623,000000,17.23,17.55,17.04,17.21,658034,0
+REZI.US,D,20230626,000000,17.22,17.505,17.2,17.33,421472,0
+REZI.US,D,20230627,000000,17.3,17.6731,17.25,17.51,532958,0
+REZI.US,D,20230628,000000,17.52,17.53,17.3,17.37,398360,0
+REZI.US,D,20230629,000000,17.33,17.78,17.33,17.78,933289,0
+REZI.US,D,20230630,000000,17.99,17.99,17.65,17.66,439347,0
+REZI.US,D,20230703,000000,17.55,17.785,17.47,17.51,232584,0
+REZI.US,D,20230705,000000,17.38,17.47,17.09,17.29,803149,0
+REZI.US,D,20230706,000000,16.96,17.1,16.485,16.56,463876,0
+REZI.US,D,20230707,000000,16.69,17.13,16.5878,16.87,317690,0
+REZI.US,D,20230710,000000,16.76,17.31,16.76,17.3,352292,0
+REZI.US,D,20230711,000000,17.38,17.58,17.21,17.39,286743,0
+REZI.US,D,20230712,000000,17.81,17.95,17.61,17.62,435098,0
+REZI.US,D,20230713,000000,17.75,18.06,17.57,18.05,635414,0
+REZI.US,D,20230714,000000,17.99,18.16,17.8,18.14,368224,0
+REZI.US,D,20230717,000000,18.15,18.67,17.96,18.49,443236,0
+REZI.US,D,20230718,000000,18.6,18.8,18.52,18.7,302333,0
+REZI.US,D,20230719,000000,18.8,18.835,18.53,18.65,373378,0
+REZI.US,D,20230720,000000,18.75,18.75,18.24,18.32,256229,0
+REZI.US,D,20230721,000000,18.49,18.49,18.04,18.06,356236,0
+REZI.US,D,20230724,000000,18.04,18.48,18.04,18.35,424956,0
+REZI.US,D,20230725,000000,18.22,18.48,18.22,18.33,481804,0
+REZI.US,D,20230726,000000,18.34,18.71,18.34,18.56,480519,0
+REZI.US,D,20230727,000000,18.72,18.72,18.39,18.5,441948,0
+REZI.US,D,20230728,000000,18.76,18.81,18.41,18.51,307775,0
+REZI.US,D,20230731,000000,18.5,18.73,18.5,18.72,391695,0
+REZI.US,D,20230801,000000,18.68,18.76,18.575,18.64,511968,0
+REZI.US,D,20230802,000000,18.47,18.58,18.28,18.36,454270,0
+REZI.US,D,20230803,000000,18.34,18.47,17.84,17.95,535667,0
+REZI.US,D,20230804,000000,16.24,16.39,15.2,15.27,2210929,0
+REZI.US,D,20230807,000000,15.25,15.89,15.22,15.82,984876,0
+REZI.US,D,20230808,000000,15.65,15.78,15.305,15.71,781049,0
+REZI.US,D,20230809,000000,15.53,15.99,15.48,15.94,600711,0
+REZI.US,D,20230810,000000,15.94,16.32,15.94,16.13,529338,0
+REZI.US,D,20230811,000000,16.06,16.5804,16.06,16.5,578369,0
+REZI.US,D,20230814,000000,16.28,16.28,15.83,15.94,552138,0
+REZI.US,D,20230815,000000,15.8,15.97,15.75,15.9,393112,0
+REZI.US,D,20230816,000000,15.85,16.12,15.843,15.9,359992,0
+REZI.US,D,20230817,000000,15.99,16.23,15.902,16.05,649910,0
+REZI.US,D,20230818,000000,15.91,16.19,15.88,16.06,462629,0
+REZI.US,D,20230821,000000,16.02,16.07,15.78,15.86,644026,0
+REZI.US,D,20230822,000000,15.9,16.165,15.83,16.12,389942,0
+REZI.US,D,20230823,000000,16.09,16.51,16.01,16.36,529877,0
+REZI.US,D,20230824,000000,16.22,16.38,16.12,16.28,603861,0
+REZI.US,D,20230825,000000,16.36,16.47,16.09,16.32,393517,0
+REZI.US,D,20230828,000000,16.47,16.6,16.18,16.19,371663,0
+REZI.US,D,20230829,000000,16.24,16.77,16.08,16.69,435275,0
+REZI.US,D,20230830,000000,16.57,16.7853,16.52,16.75,303494,0
+REZI.US,D,20230831,000000,16.67,16.94,16.64,16.86,438116,0
+REZI.US,D,20230901,000000,17.07,17.3035,17.01,17.09,350729,0
+REZI.US,D,20230905,000000,16.83,16.83,16.37,16.51,726252,0
+REZI.US,D,20230906,000000,16.5,16.69,16.39,16.45,398321,0
+REZI.US,D,20230907,000000,16.3,16.32,16.07,16.12,662745,0
+REZI.US,D,20230908,000000,16.05,16.075,15.85,15.97,450292,0
+REZI.US,D,20230911,000000,16.07,16.13,15.95,15.97,564560,0
+REZI.US,D,20230912,000000,15.8,15.93,15.66,15.84,550732,0
+REZI.US,D,20230913,000000,15.82,15.845,15.55,15.61,550834,0
+REZI.US,D,20230914,000000,15.81,16.13,15.81,16.06,615426,0
+REZI.US,D,20230915,000000,16.01,16.31,15.9475,16.04,2659359,0
+REZI.US,D,20230918,000000,16.13,16.55,16.13,16.19,522533,0
+REZI.US,D,20230919,000000,16.26,16.495,16.1,16.22,394662,0
+REZI.US,D,20230920,000000,16.38,16.5,15.9,15.91,367926,0
+REZI.US,D,20230921,000000,15.8,16.175,15.7032,16.06,657243,0
+REZI.US,D,20230922,000000,16.05,16.14,15.94,15.98,394018,0
+REZI.US,D,20230925,000000,15.83,16.2226,15.81,16.15,428610,0
+REZI.US,D,20230926,000000,16.03,16.23,15.76,15.79,434284,0
+REZI.US,D,20230927,000000,15.98,16.16,15.8,16,494501,0
+REZI.US,D,20230928,000000,16.03,16.335,15.93,16.31,1010879,0
+REZI.US,D,20230929,000000,16.41,16.43,15.76,15.8,682887,0
+REZI.US,D,20231002,000000,15.73,15.84,15.565,15.73,636957,0
+REZI.US,D,20231003,000000,15.69,15.83,15.355,15.44,380604,0
+REZI.US,D,20231004,000000,15.43,15.69,15.32,15.57,506361,0
+REZI.US,D,20231005,000000,15.52,15.68,15.42,15.6,509816,0
+REZI.US,D,20231006,000000,15.47,15.92,15.41,15.7,448506,0
+REZI.US,D,20231009,000000,15.59,15.75,15.52,15.67,578830,0
+REZI.US,D,20231010,000000,15.8,15.94,15.6,15.61,419843,0
+REZI.US,D,20231011,000000,15.62,15.92,15.62,15.75,606801,0
+REZI.US,D,20231012,000000,15.74,15.78,15.155,15.45,528499,0
+REZI.US,D,20231013,000000,15.48,15.48,14.7,14.73,572339,0
+REZI.US,D,20231016,000000,14.96,15.3,14.86,15.2,681615,0
+REZI.US,D,20231017,000000,15.01,15.49,15.01,15.22,706887,0
+REZI.US,D,20231018,000000,15.01,15.14,14.54,14.6,439805,0
+REZI.US,D,20231019,000000,14.56,14.98,14.48,14.75,682065,0
+REZI.US,D,20231020,000000,14.88,14.97,14.61,14.62,713380,0
+REZI.US,D,20231023,000000,14.55,14.74,14.42,14.43,1050721,0
+REZI.US,D,20231024,000000,14.56,14.975,14.56,14.96,909780,0
+REZI.US,D,20231025,000000,14.78,14.87,14.55,14.73,751007,0
+REZI.US,D,20231026,000000,14.87,15.055,14.415,14.45,852461,0
+REZI.US,D,20231027,000000,14.43,14.56,14.195,14.31,1039764,0
+REZI.US,D,20231030,000000,14.51,14.66,14.37,14.38,774837,0
+REZI.US,D,20231031,000000,14.34,14.59,14.33,14.48,792666,0
+REZI.US,D,20231101,000000,14.47,14.77,14.21,14.69,1308533,0
+REZI.US,D,20231102,000000,15.5,15.75,14.97,15.53,1249626,0
+REZI.US,D,20231103,000000,15.98,16.22,15.74,15.86,694733,0
+REZI.US,D,20231106,000000,15.81,16.1,15.7,16.1,744639,0
+REZI.US,D,20231107,000000,16.01,16.098,15.68,15.85,922796,0
+REZI.US,D,20231108,000000,15.85,15.95,15.68,15.76,873824,0
+REZI.US,D,20231109,000000,15.86,15.875,15.49,15.51,501194,0
+REZI.US,D,20231110,000000,15.59,15.87,15.44,15.8,979814,0
+REZI.US,D,20231113,000000,15.7,15.91,15.695,15.71,715104,0
+REZI.US,D,20231114,000000,16.22,16.65,16.15,16.6,886832,0
+REZI.US,D,20231115,000000,16.62,16.955,16.59,16.72,685185,0
+REZI.US,D,20231116,000000,16.62,16.73,16.36,16.57,584755,0
+REZI.US,D,20231117,000000,16.66,16.81,16.5,16.77,620911,0
+REZI.US,D,20231120,000000,16.67,16.745,16.42,16.49,909831,0
+REZI.US,D,20231121,000000,16.34,16.43,16.05,16.06,648095,0
+REZI.US,D,20231122,000000,16.28,16.45,16.06,16.3,991078,0
+REZI.US,D,20231124,000000,16.34,16.43,16.22,16.35,353185,0
+REZI.US,D,20231127,000000,16.28,16.48,16.17,16.37,412590,0
+REZI.US,D,20231128,000000,16.36,16.385,16.18,16.25,652840,0
+REZI.US,D,20231129,000000,16.4,16.53,16.27,16.36,512956,0
+REZI.US,D,20231130,000000,16.39,16.56,16.16,16.43,790224,0
+REZI.US,D,20231201,000000,16.35,16.82,16.23,16.81,722618,0
+REZI.US,D,20231204,000000,16.58,16.94,16.58,16.88,827399,0
+REZI.US,D,20231205,000000,16.86,17.13,16.62,17.06,644285,0
+REZI.US,D,20231206,000000,17.17,17.41,16.92,17.01,589373,0
+REZI.US,D,20231207,000000,17.15,17.24,17,17.23,821383,0
+REZI.US,D,20231208,000000,17.24,17.59,17.13,17.52,914220,0
+REZI.US,D,20231211,000000,17.48,17.915,17.46,17.84,740838,0
+REZI.US,D,20231212,000000,17.73,17.75,17.53,17.58,629763,0
+REZI.US,D,20231213,000000,17.56,17.88,17.12,17.87,1179637,0
+REZI.US,D,20231214,000000,18.23,18.78,18.01,18.67,967287,0
+REZI.US,D,20231215,000000,18.75,18.78,18.31,18.42,2637536,0
+REZI.US,D,20231218,000000,18.57,18.6,18.18,18.2,987835,0
+REZI.US,D,20231219,000000,18.36,18.77,18.23,18.66,942640,0
+REZI.US,D,20231220,000000,18.65,19.04,18.42,18.43,991260,0
+REZI.US,D,20231221,000000,18.58,18.88,18.49,18.84,513506,0
+REZI.US,D,20231222,000000,18.9,19.2,18.77,18.96,501295,0
+REZI.US,D,20231226,000000,19.06,19.13,18.93,19.02,452772,0
+REZI.US,D,20231227,000000,19.09,19.14,18.93,18.98,476219,0
+REZI.US,D,20231228,000000,18.98,19.0259,18.81,18.91,388367,0
+REZI.US,D,20231229,000000,18.79,18.92,18.66,18.82,684118,0
+REZI.US,D,20240102,000000,18.62,18.79,18.275,18.34,869740,0
+REZI.US,D,20240103,000000,18.22,18.22,17.57,17.6,592762,0
+REZI.US,D,20240104,000000,17.74,17.74,17.38,17.4,911614,0
+REZI.US,D,20240105,000000,17.27,17.59,17.2,17.26,509939,0
+REZI.US,D,20240108,000000,17.25,17.75,17.19,17.5,674955,0
+REZI.US,D,20240109,000000,17.15,17.33,17.09,17.28,593289,0
+REZI.US,D,20240110,000000,17.23,17.345,17.12,17.22,576368,0
+REZI.US,D,20240111,000000,17.11,17.29,16.93,17.21,842144,0
+REZI.US,D,20240112,000000,17.51,17.51,16.93,17.03,533030,0
+REZI.US,D,20240116,000000,16.73,17,16.475,16.65,1213417,0
+REZI.US,D,20240117,000000,16.38,16.61,16.36,16.5,705710,0
+REZI.US,D,20240118,000000,16.74,16.79,16.61,16.7,846255,0
+REZI.US,D,20240119,000000,16.82,17.06,16.57,17.05,744621,0
+REZI.US,D,20240122,000000,17.25,17.52,17.22,17.46,738196,0
+REZI.US,D,20240123,000000,17.64,17.64,16.8,16.8,534382,0
+REZI.US,D,20240124,000000,17.04,17.05,16.59,16.68,559591,0
+REZI.US,D,20240125,000000,16.92,17.02,16.815,17.02,492651,0
+REZI.US,D,20240126,000000,17.13,17.2009,17,17.08,480159,0
+REZI.US,D,20240129,000000,17.05,17.42,16.87,17.41,518044,0
+REZI.US,D,20240130,000000,17.32,17.48,17.15,17.16,637390,0
+REZI.US,D,20240131,000000,17.09,17.38,16.75,16.77,639981,0
+REZI.US,D,20240201,000000,16.94,17.2,16.82,17.19,367185,0
+REZI.US,D,20240202,000000,16.87,17.24,16.81,17.1,464505,0
+REZI.US,D,20240205,000000,16.84,16.875,16.53,16.75,418501,0
+REZI.US,D,20240206,000000,16.67,16.93,16.62,16.8,418897,0
+REZI.US,D,20240207,000000,16.95,17.12,16.74,16.98,536745,0
+REZI.US,D,20240208,000000,17.05,17.35,16.91,17.34,698875,0
+REZI.US,D,20240209,000000,17.31,17.63,17.24,17.58,619788,0
+REZI.US,D,20240212,000000,17.57,17.89,17.57,17.82,914813,0
+REZI.US,D,20240213,000000,17.18,17.51,16.92,17.08,1234569,0
+REZI.US,D,20240214,000000,18.7,21.1,18.7,21.09,2617553,0
+REZI.US,D,20240215,000000,21.16,22.2,20.92,22.17,1888301,0
+REZI.US,D,20240216,000000,21.92,22.48,21.34,22.24,1529351,0
+REZI.US,D,20240220,000000,21.77,22.05,21.19,21.33,1168801,0
+REZI.US,D,20240221,000000,21.34,21.3875,20.578,21.24,2047762,0
+REZI.US,D,20240222,000000,21.25,21.58,21.09,21.53,770809,0
+REZI.US,D,20240223,000000,21.57,21.71,21.3792,21.53,673556,0
+REZI.US,D,20240226,000000,21.47,21.75,21.32,21.73,851583,0
+REZI.US,D,20240227,000000,21.99,22.195,21.78,22.09,787220,0
+REZI.US,D,20240228,000000,21.8,22.57,21.7389,22.3,812997,0
+REZI.US,D,20240229,000000,22.68,22.78,22.12,22.33,1058053,0
+REZI.US,D,20240301,000000,22.34,22.75,22.1747,22.68,623187,0
+REZI.US,D,20240304,000000,22.67,22.75,22.28,22.31,588276,0
+REZI.US,D,20240305,000000,22.1,22.42,21.89,21.95,519935,0
+REZI.US,D,20240306,000000,22.17,22.55,22,22.34,604112,0
+REZI.US,D,20240307,000000,22.5,23.055,22.455,23,1059082,0
+REZI.US,D,20240308,000000,23.07,23.17,22.11,22.3,1011915,0
+REZI.US,D,20240311,000000,22.19,22.84,22.14,22.75,754689,0
+REZI.US,D,20240312,000000,22.69,22.715,22.29,22.7,601231,0
+REZI.US,D,20240313,000000,22.58,23.05,22.58,22.94,1020572,0
+REZI.US,D,20240314,000000,22.8,22.89,22.33,22.65,1272021,0
+REZI.US,D,20240315,000000,22.49,22.98,22.2,22.66,11966899,0
+REZI.US,D,20240318,000000,22.59,22.8,22.25,22.27,1410992,0
+REZI.US,D,20240319,000000,22.23,22.56,22.15,22.2,839438,0
+REZI.US,D,20240320,000000,22.19,23.1,22.0966,22.85,768665,0
+REZI.US,D,20240321,000000,23.09,23.21,22.71,22.79,995822,0
+REZI.US,D,20240322,000000,22.86,23.1,22.4,22.45,629392,0
+REZI.US,D,20240325,000000,22.49,22.6,22.32,22.5,575013,0
+REZI.US,D,20240326,000000,22.64,22.7999,22.38,22.43,494395,0
+REZI.US,D,20240327,000000,22.78,22.84,22.27,22.47,880774,0
+REZI.US,D,20240328,000000,22.42,22.77,22.39,22.42,644555,0
+REZI.US,D,20240401,000000,22.52,22.52,21.865,22.05,664843,0
+REZI.US,D,20240402,000000,21.76,21.94,21.09,21.92,612708,0
+REZI.US,D,20240403,000000,21.83,22.26,21.83,22.22,502231,0
+REZI.US,D,20240404,000000,22.5,22.56,21.76,21.82,466373,0
+REZI.US,D,20240405,000000,21.87,22.04,21.71,21.85,425543,0
+REZI.US,D,20240408,000000,22.08,22.27,21.95,21.99,653800,0
+REZI.US,D,20240409,000000,22.01,22.396,21.9,22.34,369913,0
+REZI.US,D,20240410,000000,21.66,21.85,21.36,21.58,562928,0
+REZI.US,D,20240411,000000,21.61,21.67,21.4,21.61,439103,0
+REZI.US,D,20240412,000000,21.39,21.61,20.87,21.08,507921,0
+REZI.US,D,20240415,000000,21.7,21.7,20.2,20.34,1150516,0
+REZI.US,D,20240416,000000,20.17,20.25,19.68,19.76,687561,0
+REZI.US,D,20240417,000000,19.9,19.92,19.19,19.39,1259372,0
+REZI.US,D,20240418,000000,19.63,19.63,19.12,19.2,846859,0
+REZI.US,D,20240419,000000,19.08,19.445,19.06,19.26,851877,0
+REZI.US,D,20240422,000000,19.4,19.515,19.21,19.28,839455,0
+REZI.US,D,20240423,000000,19.44,19.92,19.44,19.78,1259892,0
+REZI.US,D,20240424,000000,19.69,20.14,19.44,19.81,1099055,0
+REZI.US,D,20240425,000000,19.63,19.84,19.42,19.8,950185,0
+REZI.US,D,20240426,000000,19.91,20.085,19.79,19.88,541387,0
+REZI.US,D,20240429,000000,20,20.25,19.96,20.16,617714,0
+REZI.US,D,20240430,000000,19.95,20.02,19.53,19.53,690606,0
+REZI.US,D,20240501,000000,19.61,19.78,19.29,19.29,630948,0
+REZI.US,D,20240502,000000,19.49,19.83,19.16,19.73,1018588,0
+REZI.US,D,20240503,000000,20.54,21.33,20.2,20.49,1152301,0
+REZI.US,D,20240506,000000,20.74,21.015,20.6259,20.75,866808,0
+REZI.US,D,20240507,000000,20.88,21,20.64,20.83,797158,0
+REZI.US,D,20240508,000000,20.65,21.07,20.65,21.06,581568,0
+REZI.US,D,20240509,000000,21.13,21.62,21.11,21.48,760076,0
+REZI.US,D,20240510,000000,21.54,21.72,21.31,21.63,781405,0
+REZI.US,D,20240513,000000,21.92,21.99,21.48,21.86,852609,0
+REZI.US,D,20240514,000000,21.97,22.09,21.63,21.89,635381,0
+REZI.US,D,20240515,000000,22.18,22.25,21.91,22.02,551775,0
+REZI.US,D,20240516,000000,22.04,22.04,21.6,21.76,611565,0
+REZI.US,D,20240517,000000,21.7,21.82,21.44,21.59,494072,0
+REZI.US,D,20240520,000000,21.52,21.85,21.43,21.48,590138,0
+REZI.US,D,20240521,000000,21.39,21.875,21.27,21.81,527961,0
+REZI.US,D,20240522,000000,21.74,21.93,21.56,21.74,441050,0
+REZI.US,D,20240523,000000,21.9,21.9,21.12,21.32,531369,0
+REZI.US,D,20240524,000000,21.56,21.78,21.36,21.75,507999,0
+REZI.US,D,20240528,000000,21.8,21.815,21.25,21.48,669750,0
+REZI.US,D,20240529,000000,21.08,21.45,20.89,21.31,697371,0
+REZI.US,D,20240530,000000,21.58,21.81,21.41,21.56,569511,0
+REZI.US,D,20240531,000000,21.64,21.7,21.35,21.6,779783,0
+REZI.US,D,20240603,000000,21.93,21.94,21,21.31,591954,0
+REZI.US,D,20240604,000000,21.13,21.28,20.92,20.97,430026,0
+REZI.US,D,20240605,000000,21.13,21.1899,20.91,21.1,484897,0
+REZI.US,D,20240606,000000,20.97,21.1,20.805,20.82,331729,0
+REZI.US,D,20240607,000000,20.58,20.72,20.43,20.52,458896,0
+REZI.US,D,20240610,000000,20.25,20.385,19.955,20.37,713627,0
+REZI.US,D,20240611,000000,20.11,20.15,19.79,19.85,720652,0
+REZI.US,D,20240612,000000,20.55,21.04,20.34,20.35,717085,0
+REZI.US,D,20240613,000000,20.23,20.24,19.86,20.07,370527,0
+REZI.US,D,20240614,000000,19.72,19.77,19.31,19.51,540034,0
+REZI.US,D,20240617,000000,19.62,19.78,19.29,19.35,1195268,0
+REZI.US,D,20240618,000000,19.4,19.69,19.25,19.63,779776,0
+REZI.US,D,20240620,000000,19.44,19.77,19.44,19.45,413724,0
+REZI.US,D,20240621,000000,19.48,19.71,19.18,19.63,2296219,0
+REZI.US,D,20240624,000000,19.77,20.06,19.57,19.58,523061,0
+REZI.US,D,20240625,000000,19.48,19.67,19.34,19.54,763441,0
+REZI.US,D,20240626,000000,19.37,19.53,19.3,19.41,544356,0
+REZI.US,D,20240627,000000,19.49,19.535,19.26,19.36,431823,0
+REZI.US,D,20240628,000000,19.59,19.69,19.33,19.56,2041268,0
+REZI.US,D,20240701,000000,19.64,19.71,19.12,19.28,612410,0
+REZI.US,D,20240702,000000,19.28,19.49,19.25,19.34,533634,0
+REZI.US,D,20240703,000000,19.4,19.5,19.25,19.44,251527,0
+REZI.US,D,20240705,000000,19.27,19.47,18.88,19.01,533807,0
+REZI.US,D,20240708,000000,19.21,19.49,19.09,19.09,367667,0
+REZI.US,D,20240709,000000,18.98,18.995,18.735,18.83,697872,0
+REZI.US,D,20240710,000000,18.92,19.3,18.8411,19.3,581966,0
+REZI.US,D,20240711,000000,19.78,20.33,19.65,20.17,714534,0
+REZI.US,D,20240712,000000,20.55,20.79,20.415,20.54,771297,0
+REZI.US,D,20240715,000000,20.76,21.15,20.655,20.7,757173,0
+REZI.US,D,20240716,000000,21.02,21.91,21.02,21.9,760736,0
+REZI.US,D,20240717,000000,21.72,22.235,21.7,22.04,789098,0
+REZI.US,D,20240718,000000,21.93,22.57,21.47,21.64,633512,0
+REZI.US,D,20240719,000000,21.64,21.666402,21.13,21.25,549092,0
+REZI.US,D,20240722,000000,21.31,21.53,20.93,21.5,417812,0
+REZI.US,D,20240723,000000,21.42,22.25,21.3,22.06,666198,0
+REZI.US,D,20240724,000000,21.95,22.34,21.55,21.65,606366,0
+REZI.US,D,20240725,000000,21.71,22.57,21.62,22.09,606896,0
+REZI.US,D,20240726,000000,22.61,22.98,22.33,22.67,596732,0
+REZI.US,D,20240729,000000,22.74,22.78,22.26,22.39,485309,0
+REZI.US,D,20240730,000000,22.53,22.77,22.29,22.42,734223,0
+REZI.US,D,20240731,000000,22.7,23.43,22.41,22.72,668441,0
+REZI.US,D,20240801,000000,22.67,22.885,21.06,21.41,896370,0
+REZI.US,D,20240802,000000,20.35,20.5,20.029,20.3,679855,0
+REZI.US,D,20240805,000000,18.78,19.58,18.56,19.35,829713,0
+REZI.US,D,20240806,000000,19.12,19.5,18.88,19.3,616264,0
+REZI.US,D,20240807,000000,19.58,19.58,18.72,18.82,576595,0
+REZI.US,D,20240808,000000,19.03,19.24,18.9,19.22,520598,0
+REZI.US,D,20240809,000000,18.83,19.015,17.43,18.74,2673579,0
+REZI.US,D,20240812,000000,19.16,19.36,18.4,18.43,2824795,0
+REZI.US,D,20240813,000000,18.7,18.84,18.26,18.45,1366890,0
+REZI.US,D,20240814,000000,18.55,18.55,18.07,18.43,1325994,0
+REZI.US,D,20240815,000000,19.05,19.13,18.71,18.9,836717,0
+REZI.US,D,20240816,000000,18.8,19.16,18.66,18.86,714082,0
+REZI.US,D,20240819,000000,18.96,19.18,18.78,19,604238,0
+REZI.US,D,20240820,000000,18.88,18.97,18.52,18.66,579683,0
+REZI.US,D,20240821,000000,18.86,19.37,18.74,19.24,609618,0
+REZI.US,D,20240822,000000,19.16,19.3,19.06,19.15,690759,0
+REZI.US,D,20240823,000000,19.32,20.24,19.255,20.15,897655,0
+REZI.US,D,20240826,000000,20.39,20.615,20.22,20.39,896392,0
+REZI.US,D,20240827,000000,20.26,20.4,20.05,20.22,719433,0
+REZI.US,D,20240828,000000,20.14,20.37,20.11,20.3,702081,0
+REZI.US,D,20240829,000000,20.54,20.54,19.87,19.91,708732,0
+REZI.US,D,20240830,000000,20.06,20.2,19.75,20.16,800175,0
+REZI.US,D,20240903,000000,19.88,20.03,19.03,19.1,763025,0
+REZI.US,D,20240904,000000,18.96,19.2,18.73,18.93,1004480,0
+REZI.US,D,20240905,000000,19,19.12,18.795,18.92,667699,0
+REZI.US,D,20240906,000000,18.89,19.1,18.16,18.25,611629,0
+REZI.US,D,20240909,000000,18.25,18.41,17.94,18.01,911894,0
+REZI.US,D,20240910,000000,18.02,18.165,17.8,17.98,620730,0
+REZI.US,D,20240911,000000,17.81,18.295,17.56,18.15,839547,0
+REZI.US,D,20240912,000000,18.18,18.56,17.98,18.4,574567,0
+REZI.US,D,20240913,000000,18.77,19.15,18.7,18.96,525483,0
+REZI.US,D,20240916,000000,19.07,19.19,18.875,19.17,657959,0
+REZI.US,D,20240917,000000,19.47,19.6,19.1,19.11,769579,0
+REZI.US,D,20240918,000000,19.15,19.8,18.92,19.09,936288,0
+REZI.US,D,20240919,000000,19.72,20.18,19.31,20.11,1204713,0
+REZI.US,D,20240920,000000,19.96,20.37,19.79,20.08,8791660,0
+REZI.US,D,20240923,000000,20.28,20.34,19.475,19.56,980326,0
+REZI.US,D,20240924,000000,19.7,19.76,19.16,19.2,1404413,0
+REZI.US,D,20240925,000000,19.2,19.2,18.79,19.07,2097110,0
+REZI.US,D,20240926,000000,19.42,19.95,19.27,19.69,846055,0
+REZI.US,D,20240927,000000,19.96,20.37,19.885,20.03,657366,0
+REZI.US,D,20240930,000000,19.92,20.175,19.83,20.14,697403,0
+REZI.US,D,20241001,000000,20.11,20.11,19.5,19.52,627330,0
+REZI.US,D,20241002,000000,19.39,19.93,19.39,19.58,608092,0
+REZI.US,D,20241003,000000,19.35,19.45,19.1,19.3,406861,0
+REZI.US,D,20241004,000000,19.78,19.78,19.37,19.66,584704,0
+REZI.US,D,20241007,000000,19.49,20,19.4083,19.92,490645,0
+REZI.US,D,20241008,000000,19.92,19.98,19.58,19.88,455949,0
+REZI.US,D,20241009,000000,19.9,20.34,19.87,19.97,636284,0
+REZI.US,D,20241010,000000,19.61,19.96,19.5,19.94,514255,0
+REZI.US,D,20241011,000000,19.92,20.52,19.92,20.5,515649,0
+REZI.US,D,20241014,000000,20.45,20.92,20.3482,20.91,706135,0
+REZI.US,D,20241015,000000,20.83,21.21,20.73,20.74,767309,0
+REZI.US,D,20241016,000000,21.13,21.55,21.06,21.4,757579,0
+REZI.US,D,20241017,000000,21.49,21.73,21.27,21.72,680728,0
+REZI.US,D,20241018,000000,21.78,21.81,21.42,21.48,722739,0
+REZI.US,D,20241021,000000,21.41,21.5,20.8,20.91,449329,0
+REZI.US,D,20241022,000000,20.83,21,20.59,20.65,630309,0
+REZI.US,D,20241023,000000,20.5,20.59,20.12,20.38,664045,0
+REZI.US,D,20241024,000000,20.42,20.42,20.03,20.2,484053,0
+REZI.US,D,20241025,000000,20.33,20.4,19.98,20.15,424546,0
+REZI.US,D,20241028,000000,20.32,20.49,20.17,20.28,421230,0
+REZI.US,D,20241029,000000,19.97,20.31,19.95,20.3,736055,0
+REZI.US,D,20241030,000000,20.16,20.76,20.16,20.2,437923,0
+REZI.US,D,20241031,000000,20.13,20.24,19.66,19.67,584503,0
+REZI.US,D,20241101,000000,19.78,20.18,19.78,19.98,491966,0
+REZI.US,D,20241104,000000,19.89,20.44,19.85,20.08,444054,0
+REZI.US,D,20241105,000000,19.88,20.62,19.88,20.54,477643,0
+REZI.US,D,20241106,000000,21.38,22.11,21.05,21.9,1239113,0
+REZI.US,D,20241107,000000,21.83,22.09,21.64,21.75,889296,0
+REZI.US,D,20241108,000000,22.5,24.09,20.69,24.01,2082378,0
+REZI.US,D,20241111,000000,24.45,25.125,24.12,24.95,1979269,0
+REZI.US,D,20241112,000000,24.57,25.31,24.565,24.96,2003704,0
+REZI.US,D,20241113,000000,24.76,25.55,24.76,25.36,1737233,0
+REZI.US,D,20241114,000000,25.5,25.63,25.15,25.36,1124942,0
+REZI.US,D,20241115,000000,25.48,25.795,24.93,25.78,964515,0
+REZI.US,D,20241118,000000,25.585,25.89,25.3,25.6,954861,0
+REZI.US,D,20241119,000000,25.34,26.189,25.2438,26.12,961918,0
+REZI.US,D,20241120,000000,26.07,26.37,25.67,26.35,927685,0
+REZI.US,D,20241121,000000,26.66,26.71,26.26,26.37,914529,0
+REZI.US,D,20241122,000000,26.69,27.325,26.5901,27.21,987201,0
+REZI.US,D,20241125,000000,27.4,28.28,27.35,27.69,1567305,0
+REZI.US,D,20241126,000000,27.4,27.585,27.075,27.32,808388,0
+REZI.US,D,20241127,000000,27.29,27.57,27.06,27.14,659497,0
+REZI.US,D,20241129,000000,27.48,27.6,26.98,27.18,459359,0
+REZI.US,D,20241202,000000,26.99,27.52,26.82,27.5,1230927,0
+REZI.US,D,20241203,000000,27.52,27.76,27.29,27.75,706375,0
+REZI.US,D,20241204,000000,27.66,27.855,27.26,27.56,649376,0
+REZI.US,D,20241205,000000,27.37,27.58,26.98,27,785093,0
+REZI.US,D,20241206,000000,27.25,27.42,26.93,27.26,873677,0
+REZI.US,D,20241209,000000,27.48,27.48,26.88,26.99,1024845,0
+REZI.US,D,20241210,000000,26.9201,27.07,26.59,26.79,677932,0
+REZI.US,D,20241211,000000,27.09,27.17,26.6,26.67,632384,0
+REZI.US,D,20241212,000000,26.83,26.83,26.33,26.37,573981,0
+REZI.US,D,20241213,000000,25.77,26.41,25.77,26.19,881943,0
+REZI.US,D,20241216,000000,26.005,26.63,26.005,26.23,946632,0
+REZI.US,D,20241217,000000,25.84,26.045,25.17,25.45,1039002,0
+REZI.US,D,20241218,000000,25.795,26.01,24.285,24.54,1173885,0
+REZI.US,D,20241219,000000,24.78,24.92,24.11,24.39,1402312,0
+REZI.US,D,20241220,000000,24.19,24.93,24.1,24.51,9011998,0
+REZI.US,D,20241223,000000,24.475,24.53,24.09,24.2,1208090,0
+REZI.US,D,20241224,000000,24.09,24.55,24.09,24.54,278184,0
+REZI.US,D,20241226,000000,24.3,24.48,24.05,24.29,613459,0
+REZI.US,D,20241227,000000,24.09,24.29,23.37,23.48,532790,0
+REZI.US,D,20241230,000000,23.28,23.55,23.02,23.23,675494,0
+REZI.US,D,20241231,000000,23.39,23.525,22.98,23.05,605279,0
+REZI.US,D,20250102,000000,23.25,23.334,22.73,22.78,684283,0
+REZI.US,D,20250103,000000,22.835,23.06,22.7219,22.86,735471,0
+REZI.US,D,20250106,000000,23.01,23.32,22.78,22.91,989544,0
+REZI.US,D,20250107,000000,22.84,22.97,22.24,22.73,965455,0
+REZI.US,D,20250108,000000,22.515,22.64,22.3,22.56,742568,0
+REZI.US,D,20250110,000000,22.17,22.28,21.95,21.98,827013,0
+REZI.US,D,20250113,000000,21.92,22.15,21.65,22.1,658853,0
+REZI.US,D,20250114,000000,22.3,22.69,22.23,22.57,539000,0
+REZI.US,D,20250115,000000,23,23.34,22.69,22.93,621922,0
+REZI.US,D,20250116,000000,22.91,23.15,22.73,23.02,504260,0
+REZI.US,D,20250117,000000,23.315,23.44,22.82,22.96,603517,0
+REZI.US,D,20250121,000000,23.18,23.205,22.84,23.09,842807,0
+REZI.US,D,20250122,000000,23.125,23.35,23.04,23.19,603270,0
+REZI.US,D,20250123,000000,23.12,23.78,22.99,23.77,704563,0
+REZI.US,D,20250124,000000,23.55,23.67,23.13,23.16,538735,0
+REZI.US,D,20250127,000000,22.83,23.32,22.69,22.82,571509,0
+REZI.US,D,20250128,000000,22.63,22.9376,22.49,22.84,531579,0
+REZI.US,D,20250129,000000,22.805,22.89,22.495,22.67,451766,0
+REZI.US,D,20250130,000000,22.87,23.36,22.79,22.99,672258,0
+REZI.US,D,20250131,000000,22.82,23.01,22.34,22.52,592239,0
+REZI.US,D,20250203,000000,21.902,22.2194,21.465,21.86,848988,0
+REZI.US,D,20250204,000000,21.91,22.05,21.7,21.86,740372,0
+REZI.US,D,20250205,000000,21.975,22.045,21.725,21.85,516943,0
+REZI.US,D,20250206,000000,21.93,22.09,21.78,22.01,575928,0
+REZI.US,D,20250207,000000,22,22.11,21.52,21.57,455490,0
+REZI.US,D,20250210,000000,21.77,21.79,21.495,21.69,701719,0
+REZI.US,D,20250211,000000,21.5625,22.31,21.48,22.1,884825,0
+REZI.US,D,20250212,000000,21.62,21.62,21.12,21.34,646032,0
+REZI.US,D,20250213,000000,21.38,22.04,21.38,21.95,731168,0
+REZI.US,D,20250214,000000,21.93,22.1246,21.82,21.89,771453,0
+REZI.US,D,20250218,000000,21.88,21.98,21.65,21.9,1042923,0
+REZI.US,D,20250219,000000,21.77,21.91,21.4,21.86,962117,0
+REZI.US,D,20250220,000000,21.855,21.99,21.305,21.43,1448571,0
+REZI.US,D,20250221,000000,21.63,21.7421,19.34,19.45,1881088,0
+REZI.US,D,20250224,000000,19.637,19.72,19.22,19.5,1600961,0
+REZI.US,D,20250225,000000,19.475,19.58,18.92,19.08,1768036,0
+REZI.US,D,20250226,000000,19.22,19.66,19.04,19.11,1336448,0
+REZI.US,D,20250227,000000,19.06,19.117,18.63,18.71,1088705,0
+REZI.US,D,20250228,000000,18.64,19.22,18.63,19.21,1525324,0
+REZI.US,D,20250303,000000,19.87,20.2,18.555,18.59,1311273,0
+REZI.US,D,20250304,000000,18.27,18.27,17.56,17.6,1596315,0
+REZI.US,D,20250305,000000,17.78,18.515,17.61,18.44,1404094,0
+REZI.US,D,20250306,000000,18.38,18.66,18.105,18.45,986829,0
+REZI.US,D,20250307,000000,18.24,18.58,18.03,18.43,1007929,0
+REZI.US,D,20250310,000000,18.075,18.2,17.27,17.59,1410457,0
+REZI.US,D,20250311,000000,17.75,18.12,17.575,17.76,1040838,0
+REZI.US,D,20250312,000000,17.96,17.96,17.25,17.31,1092917,0
+REZI.US,D,20250313,000000,17.295,17.54,16.88,16.92,983612,0
+REZI.US,D,20250314,000000,17.09,17.6,17.04,17.44,1126721,0
+REZI.US,D,20250317,000000,17.485,17.84,17.42,17.69,832550,0
+REZI.US,D,20250318,000000,17.72,17.72,17.28,17.43,927954,0
+REZI.US,D,20250319,000000,17.54,18.15,17.45,18.09,916185,0
+REZI.US,D,20250320,000000,17.855,18.323409,17.69,18.1,875858,0
+REZI.US,D,20250321,000000,17.775,17.9,17.6,17.88,4921251,0
+REZI.US,D,20250324,000000,18.41,18.53,18.1605,18.46,1135672,0
+REZI.US,D,20250325,000000,18.46,18.895,18.362,18.47,1172723,0
+REZI.US,D,20250326,000000,18.4,18.71,18.275,18.41,798332,0
+REZI.US,D,20250327,000000,18.53,18.59,18.175,18.51,949555,0
+REZI.US,D,20250328,000000,18.52,18.545,17.59,17.82,942039,0
+REZI.US,D,20250331,000000,17.474,17.825,17.3,17.7,927604,0
+REZI.US,D,20250401,000000,17.62,17.96,17.46,17.88,830376,0
+REZI.US,D,20250402,000000,17.61,18.66,17.56,18.62,964459,0
+REZI.US,D,20250403,000000,17.61,17.62,16.39,16.43,1302378,0
+REZI.US,D,20250404,000000,15.75,15.78,14.77,15.62,1467437,0
+REZI.US,D,20250407,000000,15,16.47,14.71,15.67,1703954,0
+REZI.US,D,20250408,000000,16.125,16.14,14.415,14.69,1710772,0
+REZI.US,D,20250409,000000,14.515,16.32,14.18,16.2,2811272,0
+REZI.US,D,20250410,000000,15.665,15.86,15.01,15.58,1224939,0
+REZI.US,D,20250411,000000,15.53,15.6,15.02,15.51,1027894,0
+REZI.US,D,20250414,000000,15.76,15.9,15.26,15.46,1151693,0
+REZI.US,D,20250415,000000,15.465,15.775,15.31,15.52,1386834,0
+REZI.US,D,20250416,000000,15.445,15.485,14.97,15.24,1150868,0
+REZI.US,D,20250417,000000,15.265,15.88,15.265,15.77,1199785,0
+REZI.US,D,20250421,000000,15.605,15.72,15.11,15.67,1037515,0
+REZI.US,D,20250422,000000,15.505,15.635,14.8213,15.16,1670708,0
+REZI.US,D,20250423,000000,15.73,16.21,15.36,15.42,1430565,0
+REZI.US,D,20250424,000000,15.38,16.13,15.2897,16.1,1329472,0
+REZI.US,D,20250425,000000,15.98,16.29,15.74,16.26,1052260,0
+REZI.US,D,20250428,000000,16.256,16.43,15.975,16.29,1126744,0
+REZI.US,D,20250429,000000,16.16,16.695,16.07,16.68,970107,0
+REZI.US,D,20250430,000000,16.42,16.79,16.09,16.78,1282760,0
+REZI.US,D,20250501,000000,16.865,17.129,16.73,16.92,1216572,0
+REZI.US,D,20250502,000000,17.085,17.57,17.075,17.55,948110,0
+REZI.US,D,20250505,000000,17.48,17.815,17.31,17.61,835976,0
+REZI.US,D,20250506,000000,17.405,17.69,17.22,17.47,1176290,0
+REZI.US,D,20250507,000000,20.06,20.28,18.875,19.03,1984540,0
+REZI.US,D,20250508,000000,19.335,20.25,19.335,20.05,1335005,0
+REZI.US,D,20250509,000000,20,20.4,19.755,19.8,1098252,0
+REZI.US,D,20250512,000000,20.97,21.55,20.845,21.13,1463070,0
+REZI.US,D,20250513,000000,21.315,21.7,21.29,21.51,915327,0
+REZI.US,D,20250514,000000,21.19,21.475,21.13,21.28,943184,0
+REZI.US,D,20250515,000000,21.0406,21.23,20.935,21.01,873762,0
+REZI.US,D,20250516,000000,20.965,21.185,20.88,21.14,790738,0
+REZI.US,D,20250519,000000,20.78,21.06,20.68,20.98,688139,0
+REZI.US,D,20250520,000000,20.98,21.24,20.73,20.81,1171793,0
+REZI.US,D,20250521,000000,20.465,20.55,19.99,20.04,798224,0
+REZI.US,D,20250522,000000,19.99,20.34,19.92,20.18,908873,0
+REZI.US,D,20250523,000000,19.755,20.045,19.65,19.89,693489,0
+REZI.US,D,20250527,000000,20.235,20.68,20.06,20.67,733973,0
+REZI.US,D,20250528,000000,21.225,21.36,20.62,20.8,911789,0
+REZI.US,D,20250529,000000,20.815,20.9,20.55,20.77,815075,0
+REZI.US,D,20250530,000000,20.55,20.92,20.53,20.7,1064786,0
+REZI.US,D,20250602,000000,20.76,20.76,20.21,20.59,732191,0
+REZI.US,D,20250603,000000,20.684,21.01,20.475,20.92,632386,0
+REZI.US,D,20250604,000000,20.87,21.03,20.81,20.83,588804,0
+REZI.US,D,20250605,000000,20.9035,21.09,20.76,20.91,639441,0
+REZI.US,D,20250606,000000,21.4,21.4,20.9818,21.16,577169,0
+REZI.US,D,20250609,000000,21.25,21.67,21.24,21.47,897252,0
+REZI.US,D,20250610,000000,21.53,21.895,21.53,21.66,830090,0
+REZI.US,D,20250611,000000,21.73,21.8,21.135,21.17,990863,0
+REZI.US,D,20250612,000000,21.005,21.18,20.71,21.08,929639,0
+REZI.US,D,20250613,000000,20.83,20.88,20.41,20.54,964837,0
+REZI.US,D,20250616,000000,20.94,21.13,20.6471,21.1,805549,0
+REZI.US,D,20250617,000000,20.915,21.46,20.81,20.88,1114467,0
+REZI.US,D,20250618,000000,20.78,21.36,20.75,20.96,941009,0
+REZI.US,D,20250620,000000,21.16,21.26,20.82,20.98,4085553,0
+REZI.US,D,20250623,000000,20.835,21.805,20.82,21.78,1286206,0
+REZI.US,D,20250624,000000,22,22.365,21.99,22.23,1048467,0
+REZI.US,D,20250625,000000,22.25,22.26,21.865,21.89,758470,0
+REZI.US,D,20250626,000000,21.975,22.35,21.86,22.31,859190,0
+REZI.US,D,20250627,000000,22.4,22.68,22.3114,22.46,2043071,0
+REZI.US,D,20250630,000000,22.54,22.5999,22.02,22.06,1077384,0
+REZI.US,D,20250701,000000,21.81,23.21,21.81,23.16,1654479,0
+REZI.US,D,20250702,000000,23.16,23.845,22.9316,23.79,1376530,0
+REZI.US,D,20250703,000000,23.79,24.1,23.78,24.08,831378,0
+REZI.US,D,20250707,000000,23.8,24.0625,23.4,23.5,949085,0
+REZI.US,D,20250708,000000,23.59,23.97,23.58,23.75,1201626,0
+REZI.US,D,20250709,000000,23.835,23.99,23.12,23.89,1071207,0
+REZI.US,D,20250710,000000,23.83,24.62,23.75,24.07,1073030,0
+REZI.US,D,20250711,000000,23.89,24.03,23.715,23.73,705947,0
+REZI.US,D,20250714,000000,23.635,23.735,23.4807,23.64,744719,0
+REZI.US,D,20250715,000000,23.735,23.835,23.05,23.08,840016,0
+REZI.US,D,20250716,000000,23.255,23.47,22.932,23.39,952375,0
+REZI.US,D,20250717,000000,23.385,24.44,23.38,24.21,1229780,0
+REZI.US,D,20250718,000000,24.19,24.39,23.96,24.17,811253,0
+REZI.US,D,20250721,000000,24.345,24.66,23.92,23.94,1057645,0
+REZI.US,D,20250722,000000,24.09,24.41,23.905,24.07,1240896,0
+REZI.US,D,20250723,000000,24.255,24.74,24.255,24.68,917223,0
+REZI.US,D,20250724,000000,24.42,24.595,24.25,24.33,526429,0
+REZI.US,D,20250725,000000,24.43,24.62,24.15,24.43,547083,0
+REZI.US,D,20250728,000000,24.89,25.23,24.665,24.85,1090675,0
+REZI.US,D,20250729,000000,25,25.13,24.34,24.55,944639,0
+REZI.US,D,20250730,000000,25.125,29.4,25,28.52,5437251,0
+REZI.US,D,20250731,000000,28.48,28.75,27.23,27.3,2853426,0
+REZI.US,D,20250801,000000,26.7,26.81,25.185,25.42,2169429,0
+REZI.US,D,20250804,000000,25.6,25.83,25.1,25.76,1702504,0
+REZI.US,D,20250805,000000,26.0653,26.39,25.37,26.23,2028688,0
+REZI.US,D,20250806,000000,27.55,28.68,27.21,28.54,2183225,0
+REZI.US,D,20250807,000000,28.91,28.959,26.44,26.91,2173586,0
+REZI.US,D,20250808,000000,27.215,27.67,27.065,27.29,1739600,0
+REZI.US,D,20250811,000000,27.805,27.805,27.11,27.47,1501372,0
+REZI.US,D,20250812,000000,29.475,31.59,29.01,31.28,4311675,0
+REZI.US,D,20250813,000000,30.89,33.03,30.89,32.83,2948444,0
+REZI.US,D,20250814,000000,31.795,32.15,31.36,31.91,2125808,0
+REZI.US,D,20250815,000000,32.0357,32.155,31.045,31.38,2471164,0
+REZI.US,D,20250818,000000,31.48,31.86,31.35,31.79,1007156,0
+REZI.US,D,20250819,000000,32,32.55,31.81,32.47,1408350,0
+REZI.US,D,20250820,000000,32.23,32.44,31.5,32.05,2143285,0
+REZI.US,D,20250821,000000,31.9,32.4,31.575,32.11,2484436,0
+REZI.US,D,20250822,000000,32.57,34.25,32.335,34,2110241,0
+REZI.US,D,20250825,000000,33.91,34.6,33.68,34.41,2410061,0
+REZI.US,D,20250826,000000,34.34,34.785,34.045,34.56,1861266,0
+REZI.US,D,20250827,000000,34.5,34.84,34.25,34.7,1431762,0
+REZI.US,D,20250828,000000,34.79,34.89,34.09,34.27,1511926,0
+REZI.US,D,20250829,000000,34.34,34.34,33.745,34.05,1625948,0
+REZI.US,D,20250902,000000,33.39,33.77,33.0601,33.6,1480780,0
+REZI.US,D,20250903,000000,33.68,33.92,33.195,33.83,1633853,0
+REZI.US,D,20250904,000000,34.595,35.16,34.37,35.14,1192206,0
+REZI.US,D,20250905,000000,35.5,35.99,35.165,35.75,1759798,0
+REZI.US,D,20250908,000000,35.75,36.34,35.17,36.33,2002911,0
+REZI.US,D,20250909,000000,36.1,36.39,35.405,35.64,1215287,0
+REZI.US,D,20250910,000000,35.71,36.6,35.46,36.2,1236963,0
+REZI.US,D,20250911,000000,36.68,37.33,36.415,36.71,1660309,0
+REZI.US,D,20250912,000000,36.665,38.2784,36.51,38.07,2347936,0
+REZI.US,D,20250915,000000,38.3,39.835,38.13,38.93,3386241,0
+REZI.US,D,20250916,000000,38.5251,39.81,38.5251,39.6,3570411,0
+REZI.US,D,20250917,000000,39.775,40.415,39.07,39.63,2392092,0
+REZI.US,D,20250918,000000,39.85,41.665,39.48,41.39,2677613,0
+REZI.US,D,20250919,000000,42.19,42.9894,41.33,42.03,7798654,0
+REZI.US,D,20250922,000000,42.03,42.695,41.65,42.13,1925464,0
+REZI.US,D,20250923,000000,42.1,42.95,41.56,41.76,1838690,0
+REZI.US,D,20250924,000000,42.3345,42.3345,40.45,40.52,1610887,0
+REZI.US,D,20250925,000000,39.88,40.89,39.8,40.78,1352546,0
+REZI.US,D,20250926,000000,40.74,41.67,40.56,41.33,1789089,0
+REZI.US,D,20250929,000000,41.71,42.07,41.13,41.99,1942165,0
+REZI.US,D,20250930,000000,41.95,43.195,41.945,43.18,1515769,0
+REZI.US,D,20251001,000000,42.8,43.22,42.13,42.66,1598384,0
+REZI.US,D,20251002,000000,42.785,43.24,42.44,43.12,1232186,0
+REZI.US,D,20251003,000000,42.96,43.77,42.8,43.11,1256338,0
+REZI.US,D,20251006,000000,43.67,43.96,42.855,42.86,969012,0
+REZI.US,D,20251007,000000,42.9,43.14,41.45,41.68,1608414,0
+REZI.US,D,20251008,000000,42.2,42.49,41.72,42.44,979799,0
+REZI.US,D,20251009,000000,42.47,42.51,41.75,42.13,754316,0
+REZI.US,D,20251010,000000,42.185,42.33,39.96,40.14,1090508,0
+REZI.US,D,20251013,000000,40.86,41.24,40.24,40.38,1075905,0
+REZI.US,D,20251014,000000,39.845,42.1299,39.3599,41.66,1968940,0
+REZI.US,D,20251015,000000,42.075,42.305,41.19,41.79,1059027,0
+REZI.US,D,20251016,000000,42.075,42.28,41.24,41.41,807552,0
+REZI.US,D,20251017,000000,41.13,41.57,40.49,40.67,920848,0
+REZI.US,D,20251020,000000,41.24,41.63,40.83,41.49,763539,0
+REZI.US,D,20251021,000000,41.505,42.99,41.04,42.7,1532284,0
+REZI.US,D,20251022,000000,42.6,42.63,40.74,41.5,1101060,0
+REZI.US,D,20251023,000000,41.765,43.8415,41.11,43.47,1401690,0
+REZI.US,D,20251024,000000,44.61,45.13,43.82,44.5,1449211,0
+REZI.US,D,20251027,000000,45.215,45.29,43.945,43.99,1216812,0
+REZI.US,D,20251028,000000,43.5005,43.9575,43.11,43.8,1077035,0
+REZI.US,D,20251029,000000,43.68,44.76,43.18,43.68,1329462,0
+REZI.US,D,20251030,000000,43.62,44.18,43.16,43.53,1156202,0
+REZI.US,D,20251031,000000,43.13,43.64,42.74,42.8,1744408,0
+REZI.US,D,20251103,000000,42.561,43.04,42.3,42.77,1889487,0
+REZI.US,D,20251104,000000,41.63,42.4079,41.42,41.43,1445305,0
+REZI.US,D,20251105,000000,41.65,42.49,40.85,41.06,2315640,0
+REZI.US,D,20251106,000000,31,32.46,29.2101,31.31,6867197,0
+REZI.US,D,20251107,000000,30.55,31.46,29.77,31.09,2831871,0
+REZI.US,D,20251110,000000,31.345,31.49,30.26,30.62,3473322,0
+REZI.US,D,20251111,000000,30.43,30.99,30.225,30.39,2367758,0
+REZI.US,D,20251112,000000,31.215,32.52,31.05,31.8,3303845,0
+REZI.US,D,20251113,000000,31.8,32.3,30.94,31.18,3023316,0
+REZI.US,D,20251114,000000,31.205,33.03,31.135,33.01,3177602,0
+REZI.US,D,20251117,000000,32.64,33.03,29.82,30.12,2699983,0
+REZI.US,D,20251118,000000,29.42,30.305,29.08,29.51,1837302,0
+REZI.US,D,20251119,000000,29.685,30.08,28.77,29.11,1562133,0
+REZI.US,D,20251120,000000,29.82,30.01,28.655,28.83,1955405,0
+REZI.US,D,20251121,000000,28.68,29.93,28.66,29.84,1792929,0
+REZI.US,D,20251124,000000,29.645,31.58,29.645,31.27,2012864,0
+REZI.US,D,20251125,000000,31.32,32.15,31.32,31.81,1602425,0
+REZI.US,D,20251126,000000,31.54,33.57,31.54,33.02,2504192,0
+REZI.US,D,20251128,000000,32.87,33.24,32.67,32.99,685002,0
+REZI.US,D,20251201,000000,32.31,34.09,32.306,33.89,2146514,0
+REZI.US,D,20251202,000000,34.03,34.49,33.39,33.72,2103070,0
+REZI.US,D,20251203,000000,33.63,34.73,33.34,34.58,1448281,0
+REZI.US,D,20251204,000000,34.41,35,34.14,34.25,1367528,0
+REZI.US,D,20251205,000000,33.975,34.59,33.66,33.81,1112426,0
+REZI.US,D,20251208,000000,34.225,34.51,33.62,33.73,969555,0
+REZI.US,D,20251209,000000,33.87,36.19,33.48,33.57,2418126,0
+REZI.US,D,20251210,000000,33.84,35.62,33.295,35.35,1811172,0
+REZI.US,D,20251211,000000,35.15,36.61,35.14,36.25,1439435,0
+REZI.US,D,20251212,000000,36.185,36.495,35.3601,36.19,2481577,0
+REZI.US,D,20251215,000000,36.51,36.96,35.96,35.97,1273807,0
+REZI.US,D,20251216,000000,36.13,36.62,35.85,36.11,1130512,0
+REZI.US,D,20251217,000000,36.125,36.5,34.35,34.57,888805,0
+REZI.US,D,20251218,000000,35.1,35.59,34.535,34.6,1014639,0
+REZI.US,D,20251219,000000,34.47,35.825,34.47,35.72,4719200,0
+REZI.US,D,20251222,000000,35.31,36.26,35.31,35.77,672142,0
+REZI.US,D,20251223,000000,35.645,35.8,35.13,35.64,818184,0
+REZI.US,D,20251224,000000,35.53,35.87,35.455,35.62,349961,0
+REZI.US,D,20251226,000000,35.34,36.15,35.02,35.99,571116,0
+REZI.US,D,20251229,000000,35.78,35.805,35.33,35.74,538722,0
+REZI.US,D,20251230,000000,35.71,35.88,35.325,35.39,600466,0
+REZI.US,D,20251231,000000,35.625,35.625,34.97,35.12,933681,0
+REZI.US,D,20260102,000000,35.32,35.68,35.04,35.16,679632,0
+REZI.US,D,20260105,000000,35.17,36.79,35.17,36.22,1229941,0
+REZI.US,D,20260106,000000,36.5,36.5,34.255,35.51,1446718,0
+REZI.US,D,20260107,000000,35.575,35.64,34.24,34.75,1253932,0
+REZI.US,D,20260108,000000,34.81,37.045,34.81,36.86,1227241,0
+REZI.US,D,20260109,000000,36.715,37.57,36.275,37.11,1171470,0
+REZI.US,D,20260112,000000,37.09,38.22,36.63,38.03,1793752,0
+REZI.US,D,20260113,000000,38.69,38.69,37.4,37.61,1462708,0
+REZI.US,D,20260114,000000,37.36,38.06,36.815,37.87,1077651,0
+REZI.US,D,20260115,000000,38.23,39.155,37.95,38,1450154,0
+REZI.US,D,20260116,000000,37.38,38.42,37.38,37.88,782215,0
+REZI.US,D,20260120,000000,36.71,37.76,35.8,35.85,1349462,0
+REZI.US,D,20260121,000000,36.27,36.915,35.93,36.5,1182905,0
+REZI.US,D,20260122,000000,36.87,37.435,36.47,37.02,731938,0
+REZI.US,D,20260123,000000,36.91,36.91,35.515,36.11,697477,0
+REZI.US,D,20260126,000000,35.81,36.41,35.25,35.27,936153,0
+REZI.US,D,20260127,000000,34.7,35.44,33.62,33.81,3043052,0
+REZI.US,D,20260128,000000,33.91,34.17,33.22,33.34,2069004,0
+REZI.US,D,20260129,000000,33.61,34,33.24,33.65,1557998,0
+REZI.US,D,20260130,000000,33.43,34.48,33.42,34.26,2383086,0
+REZI.US,D,20260202,000000,34.05,35.97,33.935,35.4,1059592,0
+REZI.US,D,20260203,000000,35.6,36.09,34.76,35.97,1405357,0
+REZI.US,D,20260204,000000,35.94,36.93,35.16,36.1,833917,0
+REZI.US,D,20260205,000000,35.56,36.495,34.02,34.78,1619212,0
+REZI.US,D,20260206,000000,35.325,36.54,35.1,36.38,2096480,0
+REZI.US,D,20260209,000000,36.42,36.75,35.85,35.95,1332218,0
+REZI.US,D,20260210,000000,36.38,36.66,35.89,35.95,1604969,0
+REZI.US,D,20260211,000000,36.42,36.985,35.97,36.4,1788677,0
+REZI.US,D,20260212,000000,36.45,37.26,35.31,35.57,918557,0
+REZI.US,D,20260213,000000,35.645,36.465,35.5,35.83,818354,0
+REZI.US,D,20260217,000000,35.71,36.525,35.435,36.42,705729,0
+REZI.US,D,20260218,000000,36.29,37.37,36.29,36.8,879727,0
diff --git a/daily/us/nyse stocks/2/rh.us.txt b/daily/us/nyse stocks/2/rh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..129d3daaafb88eca28fa9f4bca6f84c8961f2ce0
--- /dev/null
+++ b/daily/us/nyse stocks/2/rh.us.txt	
@@ -0,0 +1,3343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RH.US,D,20121102,000000,32.05,33.15,30.32,31.1,6838208,0
+RH.US,D,20121105,000000,31.19,33.34,30.86,33.3,570379,0
+RH.US,D,20121106,000000,33.4,33.9,32.2,33.3,462084,0
+RH.US,D,20121107,000000,32.55,33.08,32.03,32.45,111658,0
+RH.US,D,20121108,000000,32.03,33.51,32,33.08,200172,0
+RH.US,D,20121109,000000,32.52,32.52,31.5,32.13,335652,0
+RH.US,D,20121112,000000,32.13,32.65,31.64,32.24,237309,0
+RH.US,D,20121113,000000,31.9,32.5,31.74,32.41,161711,0
+RH.US,D,20121114,000000,32.75,33.8,32.55,33.39,215527,0
+RH.US,D,20121115,000000,32.7,33.96,32.7,33.63,242512,0
+RH.US,D,20121116,000000,33.82,35.18,33.72,34.45,183300,0
+RH.US,D,20121119,000000,34.8,35.28,34.32,34.57,141694,0
+RH.US,D,20121120,000000,34.7,35.63,34.53,35.08,70261,0
+RH.US,D,20121121,000000,35.45,35.45,34.93,35.12,61141,0
+RH.US,D,20121123,000000,35.4,35.55,35.29,35.49,79948,0
+RH.US,D,20121126,000000,35.5,38.33,35.41,37.99,469626,0
+RH.US,D,20121127,000000,37.5,37.64,35.3,35.78,613664,0
+RH.US,D,20121128,000000,35.75,36.93,35.61,36.9,156381,0
+RH.US,D,20121129,000000,37,37.14,36.5,37,71593,0
+RH.US,D,20121130,000000,37,37.81,36.69,36.9,87938,0
+RH.US,D,20121203,000000,37.4,37.4,36.53,36.74,117317,0
+RH.US,D,20121204,000000,36.36,36.7,35.86,36.7,179029,0
+RH.US,D,20121205,000000,36.3,37.2,35.77,36,111679,0
+RH.US,D,20121206,000000,36.25,37,35.49,36.72,223745,0
+RH.US,D,20121207,000000,37.2,37.32,36.65,36.74,201694,0
+RH.US,D,20121210,000000,37.16,37.47,36.32,36.5,327329,0
+RH.US,D,20121211,000000,36.7,36.92,35.82,36.06,158376,0
+RH.US,D,20121212,000000,36.44,37.02,35.72,36.69,313066,0
+RH.US,D,20121213,000000,33.5,36.32,33.2,34.9,1878847,0
+RH.US,D,20121214,000000,34.5,35.74,34.45,34.51,176742,0
+RH.US,D,20121217,000000,33.61,34.92,33.61,33.72,170892,0
+RH.US,D,20121218,000000,33.86,33.95,31.72,32.7,647028,0
+RH.US,D,20121219,000000,31.56,33.24,31.56,32.97,270719,0
+RH.US,D,20121220,000000,32.86,32.95,31.68,32,300594,0
+RH.US,D,20121221,000000,31.15,31.74,30.92,31.49,816703,0
+RH.US,D,20121224,000000,31.59,32.88,31.36,32.35,112248,0
+RH.US,D,20121226,000000,32.43,32.64,32.1,32.37,149415,0
+RH.US,D,20121227,000000,32.29,32.88,32.19,32.76,107520,0
+RH.US,D,20121228,000000,32.7,34.5,32.6,33.89,229088,0
+RH.US,D,20121231,000000,33.89,34.26,33.5,33.73,102324,0
+RH.US,D,20130102,000000,33.8,34.2,33.14,33.23,207864,0
+RH.US,D,20130103,000000,33.41,34.49,33.23,34.39,155373,0
+RH.US,D,20130104,000000,34.36,34.88,33.68,34.29,231355,0
+RH.US,D,20130107,000000,34.23,35.44,32.92,32.97,172216,0
+RH.US,D,20130108,000000,32.85,33.55,31.94,32.19,169918,0
+RH.US,D,20130109,000000,32.07,33.5,31.93,33.05,85808,0
+RH.US,D,20130110,000000,33.4,33.92,32.51,32.78,106824,0
+RH.US,D,20130111,000000,32.95,33.18,32.45,32.82,79533,0
+RH.US,D,20130114,000000,33.05,33.05,32.25,32.8,67690,0
+RH.US,D,20130115,000000,32.56,33.21,32.24,32.55,82425,0
+RH.US,D,20130116,000000,32.59,32.59,31.6,32.3,81657,0
+RH.US,D,20130117,000000,32.59,34,32.36,33.98,142598,0
+RH.US,D,20130118,000000,33.79,35.55,33.59,35.16,204223,0
+RH.US,D,20130122,000000,35,36.22,35,35.73,50397,0
+RH.US,D,20130123,000000,35.86,36.05,35.2,35.7,56500,0
+RH.US,D,20130124,000000,35.88,36.24,35.53,36.23,28068,0
+RH.US,D,20130125,000000,36.4,36.7,35.77,36.08,57933,0
+RH.US,D,20130128,000000,36,36.33,35.75,35.84,45177,0
+RH.US,D,20130129,000000,35.87,36.75,35.76,36.09,76461,0
+RH.US,D,20130130,000000,36.26,36.3,35.75,36.13,25009,0
+RH.US,D,20130131,000000,36.45,36.69,35.34,36,69881,0
+RH.US,D,20130201,000000,36.25,36.31,35.33,36.23,77435,0
+RH.US,D,20130204,000000,36.11,36.88,35.88,36.39,46010,0
+RH.US,D,20130205,000000,36.58,39.46,36.43,37.51,157719,0
+RH.US,D,20130206,000000,37.43,39.39,37.43,38.92,76962,0
+RH.US,D,20130207,000000,39,39.17,38.56,38.95,66719,0
+RH.US,D,20130208,000000,39.04,39.25,38.85,39.08,69522,0
+RH.US,D,20130211,000000,39.33,39.99,38.57,39.17,63946,0
+RH.US,D,20130212,000000,39.35,39.77,39.26,39.53,140420,0
+RH.US,D,20130213,000000,39.72,39.96,39.38,39.44,80703,0
+RH.US,D,20130214,000000,39.28,39.42,38.56,38.84,105523,0
+RH.US,D,20130215,000000,39.15,39.15,38.09,38.34,68615,0
+RH.US,D,20130219,000000,38.48,39.33,38.32,38.83,39300,0
+RH.US,D,20130220,000000,39.07,39.23,38.01,38.06,66709,0
+RH.US,D,20130221,000000,38.12,38.17,36.33,36.78,211406,0
+RH.US,D,20130222,000000,36.87,37.17,36.34,37.01,64841,0
+RH.US,D,20130225,000000,36.93,36.93,35.23,35.65,113766,0
+RH.US,D,20130226,000000,35.71,36.95,35.6,36.21,157177,0
+RH.US,D,20130227,000000,36.16,36.52,35.9,36.45,38568,0
+RH.US,D,20130228,000000,36.41,38.68,36.25,38.61,89788,0
+RH.US,D,20130301,000000,38.28,38.28,36.7,37.56,95064,0
+RH.US,D,20130304,000000,37.4,39.48,37.3,39.44,75278,0
+RH.US,D,20130305,000000,39.44,39.88,38.54,39.55,152255,0
+RH.US,D,20130306,000000,39.49,39.92,38.54,39.58,32976,0
+RH.US,D,20130307,000000,39.5,39.73,39.28,39.55,30614,0
+RH.US,D,20130308,000000,40,40.45,38.15,38.57,204859,0
+RH.US,D,20130311,000000,38.58,39.18,37.99,38.75,90838,0
+RH.US,D,20130312,000000,38.94,38.94,38.24,38.31,65601,0
+RH.US,D,20130313,000000,38.3,38.47,36.86,37.85,156700,0
+RH.US,D,20130314,000000,37.99,38.48,37.79,38.3,60079,0
+RH.US,D,20130315,000000,39.55,39.55,36.63,37,135818,0
+RH.US,D,20130318,000000,36.95,36.95,36.21,36.66,54891,0
+RH.US,D,20130319,000000,37.21,37.37,35.68,35.79,65111,0
+RH.US,D,20130320,000000,35.79,36.23,34.44,34.75,165084,0
+RH.US,D,20130321,000000,34.59,35.15,34.39,34.92,52233,0
+RH.US,D,20130322,000000,34.76,35.17,34.4,34.96,68364,0
+RH.US,D,20130325,000000,34.91,36.26,34.48,35.1,106676,0
+RH.US,D,20130326,000000,35.19,35.88,34.6,35.53,94165,0
+RH.US,D,20130327,000000,35.31,35.45,34.78,34.95,43081,0
+RH.US,D,20130328,000000,35.13,35.63,33.76,35,175423,0
+RH.US,D,20130401,000000,35.19,36.27,34.91,35.03,110409,0
+RH.US,D,20130402,000000,35.03,36.49,35.03,36.07,94480,0
+RH.US,D,20130403,000000,35.86,36.18,33.87,34.45,127699,0
+RH.US,D,20130404,000000,34.59,34.95,33.55,34.45,82883,0
+RH.US,D,20130405,000000,34.1,34.67,33.31,33.78,66531,0
+RH.US,D,20130408,000000,33.54,34.47,33.02,34.1,186942,0
+RH.US,D,20130409,000000,34.23,34.4,33.86,34.15,116047,0
+RH.US,D,20130410,000000,34.43,35.75,34.1,34.93,152839,0
+RH.US,D,20130411,000000,35,35.23,34.07,34.17,117914,0
+RH.US,D,20130412,000000,34.38,35.09,33.95,34.94,118454,0
+RH.US,D,20130415,000000,35.62,35.62,34.44,34.69,147796,0
+RH.US,D,20130416,000000,34.92,35.49,34.39,34.73,115792,0
+RH.US,D,20130417,000000,34.76,34.76,33.48,34.35,53080,0
+RH.US,D,20130418,000000,34.31,35.01,32.02,32.75,292215,0
+RH.US,D,20130419,000000,36.1,41.31,35.43,38,1439772,0
+RH.US,D,20130422,000000,37.6,38.96,37.13,38.77,156416,0
+RH.US,D,20130423,000000,38.93,38.93,38.1,38.77,69743,0
+RH.US,D,20130424,000000,38.74,38.74,38.07,38.28,36915,0
+RH.US,D,20130425,000000,38.37,38.88,38.11,38.33,59291,0
+RH.US,D,20130426,000000,38.23,38.57,38.2,38.25,42468,0
+RH.US,D,20130429,000000,37.79,38.49,36.85,38.32,123299,0
+RH.US,D,20130430,000000,38.12,39.08,38.12,38.95,133830,0
+RH.US,D,20130501,000000,38.89,39.2,38.19,38.73,136921,0
+RH.US,D,20130502,000000,38.73,39.2,38.73,39,48581,0
+RH.US,D,20130503,000000,39.13,39.19,38.34,38.79,60000,0
+RH.US,D,20130506,000000,38.65,39.61,38.65,39.6,31117,0
+RH.US,D,20130507,000000,39.76,39.82,39.41,39.55,33882,0
+RH.US,D,20130508,000000,39.64,40.31,39.45,39.62,81812,0
+RH.US,D,20130509,000000,39.51,40.28,39.51,40.25,44694,0
+RH.US,D,20130510,000000,40.35,52.48,40.35,47.87,940459,0
+RH.US,D,20130513,000000,47,51.81,47,51.13,442917,0
+RH.US,D,20130514,000000,51.39,52.67,50.5,52.45,505746,0
+RH.US,D,20130515,000000,52.09,53.93,51.79,53.05,4085929,0
+RH.US,D,20130516,000000,52.85,53.64,50.17,52,377785,0
+RH.US,D,20130517,000000,52.31,54.42,52,54.15,520350,0
+RH.US,D,20130520,000000,53.89,57.36,53.89,55.95,466980,0
+RH.US,D,20130521,000000,55.94,56.19,53.72,55.35,267769,0
+RH.US,D,20130522,000000,55.28,56,53.2,53.62,155802,0
+RH.US,D,20130523,000000,52,54.91,51.98,54.68,188219,0
+RH.US,D,20130524,000000,54.2,55.18,53.28,54.75,353829,0
+RH.US,D,20130528,000000,54.94,55.34,53.2,53.87,308365,0
+RH.US,D,20130529,000000,53.71,54,52.39,52.96,147164,0
+RH.US,D,20130530,000000,53.07,55.48,52.66,55.32,200112,0
+RH.US,D,20130531,000000,54.78,56.73,54,55.87,235688,0
+RH.US,D,20130603,000000,55.59,55.95,54.42,55.95,266108,0
+RH.US,D,20130604,000000,55.7,57.43,55.25,57.19,209544,0
+RH.US,D,20130605,000000,57.18,57.77,56.45,56.7,212807,0
+RH.US,D,20130606,000000,56.88,57.6,55.93,56.55,196459,0
+RH.US,D,20130607,000000,56.56,57.3,56.55,56.71,148721,0
+RH.US,D,20130610,000000,56.72,57.16,55.8,55.99,232785,0
+RH.US,D,20130611,000000,56.25,56.96,55.85,56.36,238964,0
+RH.US,D,20130612,000000,56.75,58.91,56.62,57.5,512608,0
+RH.US,D,20130613,000000,57.86,60,57.32,58.96,727622,0
+RH.US,D,20130614,000000,67.17,70.48,66.96,68.47,3148154,0
+RH.US,D,20130617,000000,69.75,72.3,68.3,71.92,1061297,0
+RH.US,D,20130618,000000,70.15,70.87,67.66,70.68,1343283,0
+RH.US,D,20130619,000000,70.26,71.73,70.03,71.07,547414,0
+RH.US,D,20130620,000000,70.86,72.02,69.83,71.07,686832,0
+RH.US,D,20130621,000000,70.79,71.53,69.69,71.28,1553513,0
+RH.US,D,20130624,000000,70.75,72.54,68.57,72.29,542623,0
+RH.US,D,20130625,000000,73.09,74.62,72.57,72.9,507284,0
+RH.US,D,20130626,000000,73.98,74.25,72.51,74.03,312288,0
+RH.US,D,20130627,000000,74.11,74.44,73.1,74.27,284965,0
+RH.US,D,20130628,000000,74.29,75.77,73.48,75,1256947,0
+RH.US,D,20130701,000000,75.19,76.14,74.51,75.67,232006,0
+RH.US,D,20130702,000000,75.69,76.47,75,75.43,174997,0
+RH.US,D,20130703,000000,75,75.93,74.93,75.93,88135,0
+RH.US,D,20130705,000000,75.96,75.96,73.93,74.65,273135,0
+RH.US,D,20130708,000000,75.01,77.26,74.55,75.76,215998,0
+RH.US,D,20130709,000000,76.16,77.36,76.11,77.18,195135,0
+RH.US,D,20130710,000000,76.33,76.95,74.53,75.24,317967,0
+RH.US,D,20130711,000000,75.4,75.75,70.92,71.33,1002691,0
+RH.US,D,20130712,000000,69.63,69.92,68.15,68.6,5141490,0
+RH.US,D,20130715,000000,69,69.99,68.77,69.85,1262693,0
+RH.US,D,20130716,000000,69.92,69.92,68.78,69.3,653932,0
+RH.US,D,20130717,000000,69.25,69.76,68.15,68.66,812622,0
+RH.US,D,20130718,000000,67.75,69,66,68.21,751134,0
+RH.US,D,20130719,000000,68.1,68.28,67.24,67.67,1114715,0
+RH.US,D,20130722,000000,68,68.49,67.4,68.35,479709,0
+RH.US,D,20130723,000000,68.3,68.75,67,67.84,1279669,0
+RH.US,D,20130724,000000,67.97,68.34,66.59,66.72,496634,0
+RH.US,D,20130725,000000,66.5,67.58,66.13,67.48,436199,0
+RH.US,D,20130726,000000,67,67.74,66.37,66.68,359627,0
+RH.US,D,20130729,000000,65.7,65.74,63.81,65.28,1430282,0
+RH.US,D,20130730,000000,65.23,67,64.33,66.45,640242,0
+RH.US,D,20130731,000000,66.45,67.5,66.11,66.82,486878,0
+RH.US,D,20130801,000000,67.07,69.47,66.77,69.19,1325759,0
+RH.US,D,20130802,000000,68.87,69.23,67.16,68.86,324117,0
+RH.US,D,20130805,000000,68.57,69.75,68.01,69.35,328857,0
+RH.US,D,20130806,000000,68.97,69.13,66.76,67.56,186704,0
+RH.US,D,20130807,000000,66.9,67.3,64.89,65.8,454679,0
+RH.US,D,20130808,000000,65.92,66.32,65.38,66.18,223071,0
+RH.US,D,20130809,000000,66.22,66.5,65.37,66.48,281600,0
+RH.US,D,20130812,000000,66.51,68.1,65.87,67.93,367531,0
+RH.US,D,20130813,000000,67.5,68.4,66.14,67.89,346837,0
+RH.US,D,20130814,000000,67.64,68.44,67.01,68,251017,0
+RH.US,D,20130815,000000,67.24,67.24,65.8,66.73,295751,0
+RH.US,D,20130816,000000,66.4,67.63,65.92,67.45,336070,0
+RH.US,D,20130819,000000,67.17,69.18,66.82,68.37,536679,0
+RH.US,D,20130820,000000,68.68,69.55,67.98,68.4,381277,0
+RH.US,D,20130821,000000,68.23,68.87,67.43,68.77,358955,0
+RH.US,D,20130822,000000,69,70.9,68.92,70.15,526474,0
+RH.US,D,20130823,000000,70.01,70.44,68.28,70.37,540936,0
+RH.US,D,20130826,000000,70.4,73.48,70.12,71.76,746954,0
+RH.US,D,20130827,000000,70.49,71.51,68.45,69.54,461883,0
+RH.US,D,20130828,000000,69.69,70.18,68.51,69.2,419913,0
+RH.US,D,20130829,000000,69.36,71.15,69.1,70.32,292165,0
+RH.US,D,20130830,000000,70.07,70.46,68.52,69.53,171656,0
+RH.US,D,20130903,000000,70.44,70.5,68.7,69.64,287005,0
+RH.US,D,20130904,000000,70.54,71.5,69.65,70.3,349752,0
+RH.US,D,20130905,000000,70.7,72.96,70.6,71.88,427419,0
+RH.US,D,20130906,000000,72.5,75.23,71.41,74.62,880312,0
+RH.US,D,20130909,000000,75.5,78.29,75.18,76.8,1279443,0
+RH.US,D,20130910,000000,78.47,78.5,75.24,76.06,1866819,0
+RH.US,D,20130911,000000,73.62,73.62,65.83,67.04,4230486,0
+RH.US,D,20130912,000000,67.01,69.28,65.42,68.66,1486599,0
+RH.US,D,20130913,000000,68.9,69.94,68.67,69.71,690321,0
+RH.US,D,20130916,000000,70,70.5,68.28,68.74,619244,0
+RH.US,D,20130917,000000,67.76,69.6,67.76,68.4,340488,0
+RH.US,D,20130918,000000,68.32,68.32,64.72,65.88,1484559,0
+RH.US,D,20130919,000000,65.43,65.96,64.43,64.65,722400,0
+RH.US,D,20130920,000000,64.65,65.18,62.11,62.85,1594870,0
+RH.US,D,20130923,000000,62.98,62.98,61.39,61.92,609372,0
+RH.US,D,20130924,000000,61.91,64.52,61.7,64.41,759000,0
+RH.US,D,20130925,000000,64.51,65.58,63.79,65.26,620658,0
+RH.US,D,20130926,000000,65.52,66.12,65.14,65.99,468526,0
+RH.US,D,20130927,000000,65.48,67.25,64.84,65.48,582709,0
+RH.US,D,20130930,000000,64.45,64.97,63.08,63.35,490066,0
+RH.US,D,20131001,000000,61.46,62.67,60.66,62.56,4088301,0
+RH.US,D,20131002,000000,62.44,65.68,62.2,64.98,2578949,0
+RH.US,D,20131003,000000,64.66,66.13,64.23,64.93,1216961,0
+RH.US,D,20131004,000000,64.98,65.86,64.54,65.74,784325,0
+RH.US,D,20131007,000000,65.4,65.69,63.05,64.18,616779,0
+RH.US,D,20131008,000000,62.71,63.02,58.75,60.66,3360566,0
+RH.US,D,20131009,000000,60.64,60.87,58.21,60.52,1138496,0
+RH.US,D,20131010,000000,61.32,61.95,60.48,61.91,1472002,0
+RH.US,D,20131011,000000,61.46,63.7,61.01,63.01,1275741,0
+RH.US,D,20131014,000000,62.43,63.62,61.11,63.46,821119,0
+RH.US,D,20131015,000000,63.05,63.76,60.42,61.32,1021467,0
+RH.US,D,20131016,000000,61.82,64.42,61.15,63.68,1141557,0
+RH.US,D,20131017,000000,63.25,65.25,63.25,65.03,1023867,0
+RH.US,D,20131018,000000,65.39,66,64.29,65.83,966193,0
+RH.US,D,20131021,000000,65.82,65.97,63.75,64.31,704469,0
+RH.US,D,20131022,000000,64.4,65.44,63.75,65.35,717576,0
+RH.US,D,20131023,000000,65.21,67.28,64.58,66.9,1400723,0
+RH.US,D,20131024,000000,66.89,70.49,66.6,70.21,1316684,0
+RH.US,D,20131025,000000,70.49,70.49,69.54,70,527866,0
+RH.US,D,20131028,000000,69.83,70.83,69.67,70.15,534490,0
+RH.US,D,20131029,000000,70.13,71.16,69.75,70.83,352477,0
+RH.US,D,20131030,000000,70.62,71.6,69.75,71.44,513009,0
+RH.US,D,20131031,000000,71.49,71.6,69.64,69.74,474330,0
+RH.US,D,20131101,000000,69.86,70.59,68.03,68.59,496432,0
+RH.US,D,20131104,000000,68.98,70.63,68,70.47,454734,0
+RH.US,D,20131105,000000,70.37,70.91,69.62,70.57,232753,0
+RH.US,D,20131106,000000,70.71,71,67.6,70.33,627426,0
+RH.US,D,20131107,000000,70.62,70.98,68.96,70.01,650745,0
+RH.US,D,20131108,000000,69.82,72.75,69.37,72.64,552543,0
+RH.US,D,20131111,000000,72.7,75,71.91,74.33,692978,0
+RH.US,D,20131112,000000,74.33,74.33,71.78,73.48,628199,0
+RH.US,D,20131113,000000,73.3,75.01,72.76,74.77,302292,0
+RH.US,D,20131114,000000,74.95,75.01,73.81,74.61,261485,0
+RH.US,D,20131115,000000,74.46,75.82,74.1,75.22,1009757,0
+RH.US,D,20131118,000000,75.55,75.6,72.39,73.07,585546,0
+RH.US,D,20131119,000000,73.11,73.83,72.46,72.99,370614,0
+RH.US,D,20131120,000000,73.44,73.8,70.03,70.65,467071,0
+RH.US,D,20131121,000000,71.17,74.89,71.16,74.77,824239,0
+RH.US,D,20131122,000000,74.99,75.75,74.02,75.55,453079,0
+RH.US,D,20131125,000000,75.75,75.94,72.63,73.57,527437,0
+RH.US,D,20131126,000000,73.65,76.14,73.05,75.57,693127,0
+RH.US,D,20131127,000000,75.38,76.68,74.66,76.25,311174,0
+RH.US,D,20131129,000000,76.05,76.51,75.25,75.5,138843,0
+RH.US,D,20131202,000000,75.3,75.68,72.67,73.03,429300,0
+RH.US,D,20131203,000000,73.71,74.39,72.65,73.16,517834,0
+RH.US,D,20131204,000000,73.18,74.36,72.75,73.96,410731,0
+RH.US,D,20131205,000000,73.7,74.84,73.7,74.02,247976,0
+RH.US,D,20131206,000000,74.48,74.48,72.06,72.52,598430,0
+RH.US,D,20131209,000000,72.35,72.5,67.12,67.39,2141945,0
+RH.US,D,20131210,000000,67.06,69.22,67,68.79,1162093,0
+RH.US,D,20131211,000000,68.78,69.06,65.91,66.04,1300143,0
+RH.US,D,20131212,000000,65.7,66.96,64.97,65.27,4263923,0
+RH.US,D,20131213,000000,60.62,65.6,60.15,65.25,7481036,0
+RH.US,D,20131216,000000,66.79,67.84,63.3,64.06,1789408,0
+RH.US,D,20131217,000000,63.43,64.34,63,63.59,1136391,0
+RH.US,D,20131218,000000,63.96,65.1,62.37,65.05,1416295,0
+RH.US,D,20131219,000000,64.33,65.2,64.05,64.83,988698,0
+RH.US,D,20131220,000000,65.43,67.98,65.11,67.65,1329757,0
+RH.US,D,20131223,000000,68,68.12,65.34,65.59,964195,0
+RH.US,D,20131224,000000,65.82,65.95,65.21,65.7,374627,0
+RH.US,D,20131226,000000,65.82,66.56,65.16,65.37,412515,0
+RH.US,D,20131227,000000,65.64,66.25,64.17,64.64,319775,0
+RH.US,D,20131230,000000,64.34,65.76,64.15,65.08,507839,0
+RH.US,D,20131231,000000,65,67.47,64.82,67.3,486628,0
+RH.US,D,20140102,000000,67,68.81,66.78,67.32,609584,0
+RH.US,D,20140103,000000,67.11,68.42,67.11,68.3,464841,0
+RH.US,D,20140106,000000,68.33,68.61,67.65,67.68,685509,0
+RH.US,D,20140107,000000,67.72,68.05,66.97,67.41,466552,0
+RH.US,D,20140108,000000,67.2,67.64,65.64,65.91,666136,0
+RH.US,D,20140109,000000,65.11,66.11,63.89,64.3,1053663,0
+RH.US,D,20140110,000000,64.53,64.68,63.02,63.49,622980,0
+RH.US,D,20140113,000000,63.36,63.91,61,61.61,1752974,0
+RH.US,D,20140114,000000,61.65,62.3,60.65,61.44,671408,0
+RH.US,D,20140115,000000,61.8,61.8,57.31,57.78,2225322,0
+RH.US,D,20140116,000000,57.9,58.36,55.14,57.15,2460162,0
+RH.US,D,20140117,000000,57.27,58.04,56.15,57.74,1000637,0
+RH.US,D,20140121,000000,58.08,58.61,57.76,58.01,1228462,0
+RH.US,D,20140122,000000,57.73,58.73,57.53,58.56,754680,0
+RH.US,D,20140123,000000,58.38,58.71,57.8,58.64,460769,0
+RH.US,D,20140124,000000,58.35,59.28,57.89,58.97,1069993,0
+RH.US,D,20140127,000000,58.83,59.45,57.9,58.26,969819,0
+RH.US,D,20140128,000000,58.17,59.15,57.07,57.44,894686,0
+RH.US,D,20140129,000000,56.47,56.99,54.8,54.96,1253842,0
+RH.US,D,20140130,000000,55.41,56.76,55.4,56.39,2035048,0
+RH.US,D,20140131,000000,55.77,58.1,55.61,56.74,780593,0
+RH.US,D,20140203,000000,56.63,57.08,54.73,54.85,1103725,0
+RH.US,D,20140204,000000,55,56.89,55,56.27,705689,0
+RH.US,D,20140205,000000,56.51,56.99,54.61,55.96,912561,0
+RH.US,D,20140206,000000,56.21,57.43,55.86,56.09,591789,0
+RH.US,D,20140207,000000,56.5,60.03,56.34,59.77,1375654,0
+RH.US,D,20140210,000000,60.08,60.68,59.28,60.54,640487,0
+RH.US,D,20140211,000000,60.42,61.79,60.18,61.03,859656,0
+RH.US,D,20140212,000000,61.3,61.3,58.39,58.82,579010,0
+RH.US,D,20140213,000000,58.33,59.4,58.01,58.78,483828,0
+RH.US,D,20140214,000000,58.79,59.13,57.19,57.65,554623,0
+RH.US,D,20140218,000000,57.69,59.02,57.19,57.34,350992,0
+RH.US,D,20140219,000000,57.32,62.47,57.31,60.17,1352181,0
+RH.US,D,20140220,000000,60.11,60.99,59.97,60.71,492261,0
+RH.US,D,20140221,000000,60.97,64.9,60.97,63.56,1452285,0
+RH.US,D,20140224,000000,63.95,65.24,63.09,63.67,724247,0
+RH.US,D,20140225,000000,63.86,64.74,63.27,64.07,552244,0
+RH.US,D,20140226,000000,64.37,67.26,64,65.9,739207,0
+RH.US,D,20140227,000000,65.59,67.3,65.43,65.75,498917,0
+RH.US,D,20140228,000000,65.84,67.84,65.52,67.72,603058,0
+RH.US,D,20140303,000000,66.65,67.34,63.98,64.21,845377,0
+RH.US,D,20140304,000000,65.19,65.72,64.48,65.18,598172,0
+RH.US,D,20140305,000000,65.06,66.74,65.02,66.47,546304,0
+RH.US,D,20140306,000000,66.5,67.03,65.15,65.5,374742,0
+RH.US,D,20140307,000000,65.9,66.07,64.17,64.66,681701,0
+RH.US,D,20140310,000000,64.88,66.48,63.68,65.06,756909,0
+RH.US,D,20140311,000000,65.02,67.49,64.9,65.7,775935,0
+RH.US,D,20140312,000000,65.58,67.66,65.12,66.37,589198,0
+RH.US,D,20140313,000000,67.25,68.54,66.08,66.31,1272064,0
+RH.US,D,20140314,000000,65.98,66.82,65.24,65.63,739327,0
+RH.US,D,20140317,000000,65.89,67.37,65.89,66.47,554420,0
+RH.US,D,20140318,000000,66.74,67.02,65.5,65.9,498957,0
+RH.US,D,20140319,000000,66,66,63.78,64.44,567880,0
+RH.US,D,20140320,000000,64.15,65,63.97,64.78,470266,0
+RH.US,D,20140321,000000,64.89,65.28,63.93,64.35,747677,0
+RH.US,D,20140324,000000,64.67,64.79,61.08,63.06,910953,0
+RH.US,D,20140325,000000,63.66,64.09,62.35,62.65,691147,0
+RH.US,D,20140326,000000,62.82,65.54,62.77,63.46,950500,0
+RH.US,D,20140327,000000,64.08,64.38,61.5,63.81,2702561,0
+RH.US,D,20140328,000000,70,72.69,69.25,71.93,5999513,0
+RH.US,D,20140331,000000,72.56,73.97,72.01,73.59,1285113,0
+RH.US,D,20140401,000000,73.75,76.1,73.5,75.16,1646244,0
+RH.US,D,20140402,000000,75,75.17,72.2,73.02,2151275,0
+RH.US,D,20140403,000000,73.07,73.67,71.01,71.49,1112783,0
+RH.US,D,20140404,000000,71.68,72.61,69.9,71.23,924981,0
+RH.US,D,20140407,000000,70.67,71.37,66.52,67.54,1462165,0
+RH.US,D,20140408,000000,67.26,68.87,66.39,67.92,879995,0
+RH.US,D,20140409,000000,68.27,69.01,66.51,68.83,840617,0
+RH.US,D,20140410,000000,68.5,69.31,65.71,65.72,1030292,0
+RH.US,D,20140411,000000,65.06,68.22,64.98,66.87,1129118,0
+RH.US,D,20140414,000000,67.32,68.05,63.45,65.13,1025855,0
+RH.US,D,20140415,000000,65.25,65.66,62.79,63.72,1258129,0
+RH.US,D,20140416,000000,64.32,65.44,63.41,65.37,596167,0
+RH.US,D,20140417,000000,65.41,65.41,63.39,63.67,570481,0
+RH.US,D,20140421,000000,63.65,63.99,62.03,62.65,721251,0
+RH.US,D,20140422,000000,62.65,64.13,62.05,63.5,839525,0
+RH.US,D,20140423,000000,63.33,65.18,62.47,62.57,708421,0
+RH.US,D,20140424,000000,62.82,63.27,60.99,62.62,595015,0
+RH.US,D,20140425,000000,62.26,62.42,61.01,61.75,838907,0
+RH.US,D,20140428,000000,61.82,62.17,59.37,59.95,1253353,0
+RH.US,D,20140429,000000,59.96,61.48,59.31,60.55,930943,0
+RH.US,D,20140430,000000,60.61,62.41,59.81,62.39,949421,0
+RH.US,D,20140501,000000,62.18,64.44,61.42,63.67,980044,0
+RH.US,D,20140502,000000,63.84,64.95,62.83,63.35,1018613,0
+RH.US,D,20140505,000000,62.89,65.05,62.3,64.59,747988,0
+RH.US,D,20140506,000000,64.26,64.82,62.42,62.81,833189,0
+RH.US,D,20140507,000000,62.8,63.17,60.01,61.7,874918,0
+RH.US,D,20140508,000000,61.8,62.74,60.74,61.3,428704,0
+RH.US,D,20140509,000000,61.26,62.48,60.94,62.01,469457,0
+RH.US,D,20140512,000000,62.13,65.38,62.13,64.73,601152,0
+RH.US,D,20140513,000000,64.65,65.7,63.27,64.25,400789,0
+RH.US,D,20140514,000000,64.17,64.61,62.76,63.01,318336,0
+RH.US,D,20140515,000000,62.84,63,60.83,62.3,500976,0
+RH.US,D,20140516,000000,62.3,64.95,61.72,64.59,727195,0
+RH.US,D,20140519,000000,64.3,64.56,62.3,63.61,1057250,0
+RH.US,D,20140520,000000,63.42,64.06,62.73,62.84,360044,0
+RH.US,D,20140521,000000,62.78,63.44,62.03,62.54,455666,0
+RH.US,D,20140522,000000,63.28,66.59,63.09,65.74,868333,0
+RH.US,D,20140523,000000,65.93,66.96,65.05,66.72,682472,0
+RH.US,D,20140527,000000,67.38,68.14,65.02,66.15,546007,0
+RH.US,D,20140528,000000,66,66.7,62.92,66.08,1322253,0
+RH.US,D,20140529,000000,66.51,66.67,65.27,65.96,458400,0
+RH.US,D,20140530,000000,66.14,66.75,64,66.48,1320891,0
+RH.US,D,20140602,000000,66.42,66.49,63.77,64.09,1826825,0
+RH.US,D,20140603,000000,63.51,66.41,63.26,66.22,1211393,0
+RH.US,D,20140604,000000,66.07,68.59,65.2,67.3,537763,0
+RH.US,D,20140605,000000,67.44,68.66,65.22,66.93,1297977,0
+RH.US,D,20140606,000000,67.04,68.87,66.8,68.24,590542,0
+RH.US,D,20140609,000000,68.32,70.43,68.32,70.05,979872,0
+RH.US,D,20140610,000000,69.89,69.89,67.44,69.39,1242100,0
+RH.US,D,20140611,000000,69.89,72.23,68.18,71.35,3264632,0
+RH.US,D,20140612,000000,83.7,83.75,78.75,80.4,7394087,0
+RH.US,D,20140613,000000,80.61,81.07,79.37,80.72,1493875,0
+RH.US,D,20140616,000000,80.57,83.58,80.31,83.52,1307368,0
+RH.US,D,20140617,000000,82.82,86.47,81.33,86.25,1820339,0
+RH.US,D,20140618,000000,85.94,87.95,84.38,85.99,1655713,0
+RH.US,D,20140619,000000,86.94,89.08,86.46,88.51,2417319,0
+RH.US,D,20140620,000000,88.56,90.4,87.84,90.2,2002873,0
+RH.US,D,20140623,000000,90.28,90.34,88.2,89.58,1258178,0
+RH.US,D,20140624,000000,89.65,90.08,86.15,87.06,1628424,0
+RH.US,D,20140625,000000,88.34,90.89,87.66,89.3,1748303,0
+RH.US,D,20140626,000000,89.3,91.57,88.85,91.24,1081016,0
+RH.US,D,20140627,000000,91.07,93.54,90.85,92.37,3098753,0
+RH.US,D,20140630,000000,92.09,94.5,91.59,93.05,1041585,0
+RH.US,D,20140701,000000,93.54,93.7,91.22,91.25,1187378,0
+RH.US,D,20140702,000000,91.64,92.08,88.5,88.71,1123100,0
+RH.US,D,20140703,000000,89.74,90.44,88.59,89.92,692189,0
+RH.US,D,20140707,000000,89.69,90.16,86.66,86.84,1018846,0
+RH.US,D,20140708,000000,87.12,89.05,85.6,87.33,951423,0
+RH.US,D,20140709,000000,87.18,88.13,86.13,86.56,636990,0
+RH.US,D,20140710,000000,85.06,86.31,83.57,84.78,928037,0
+RH.US,D,20140711,000000,85.2,85.22,84.05,85.18,456902,0
+RH.US,D,20140714,000000,85.22,86.25,83.33,85.25,745924,0
+RH.US,D,20140715,000000,85.06,85.5,83.83,84.62,816947,0
+RH.US,D,20140716,000000,84.78,87.72,84.13,86.73,958397,0
+RH.US,D,20140717,000000,87,87,82.4,82.77,1332946,0
+RH.US,D,20140718,000000,82.84,86.28,82.84,85.27,755308,0
+RH.US,D,20140721,000000,83.87,85.66,83.3,84.51,481346,0
+RH.US,D,20140722,000000,84.65,87.71,84.09,85.36,957844,0
+RH.US,D,20140723,000000,85.17,88.54,84.67,87.81,1009425,0
+RH.US,D,20140724,000000,87.92,87.99,86.14,87.28,637682,0
+RH.US,D,20140725,000000,86.66,87.1,84.05,84.28,517927,0
+RH.US,D,20140728,000000,84.08,85.87,82.42,84.73,727737,0
+RH.US,D,20140729,000000,85.05,85.62,83.96,84.81,475186,0
+RH.US,D,20140730,000000,85.13,86.99,83.76,84.01,828208,0
+RH.US,D,20140731,000000,83.19,84.2,81.17,81.79,1159331,0
+RH.US,D,20140801,000000,82.05,83.93,81.06,82.14,768416,0
+RH.US,D,20140804,000000,82.62,83.6,82.24,82.86,600493,0
+RH.US,D,20140805,000000,82.4,83.46,81.12,81.88,919331,0
+RH.US,D,20140806,000000,81.86,82.13,80.54,81.9,583324,0
+RH.US,D,20140807,000000,82.29,82.89,80.91,81.65,597151,0
+RH.US,D,20140808,000000,81.76,84.66,81.5,83.45,570230,0
+RH.US,D,20140811,000000,83.91,85.92,83.45,84.33,891822,0
+RH.US,D,20140812,000000,84.37,84.55,82.05,82.75,629455,0
+RH.US,D,20140813,000000,82.73,83.5,82.05,83.46,444258,0
+RH.US,D,20140814,000000,83.5,87.23,83.5,84.94,1066652,0
+RH.US,D,20140815,000000,85.25,85.5,82.23,82.7,1378448,0
+RH.US,D,20140818,000000,83.48,84.8,82.42,83.92,682092,0
+RH.US,D,20140819,000000,84.44,87.98,84.33,87.23,1689597,0
+RH.US,D,20140820,000000,87.33,87.85,85.89,87.55,806037,0
+RH.US,D,20140821,000000,87.97,89.77,86.63,86.87,847838,0
+RH.US,D,20140822,000000,86.63,90.71,86.63,88.46,1297578,0
+RH.US,D,20140825,000000,88.85,89.54,86,88,882091,0
+RH.US,D,20140826,000000,88.38,88.68,86.85,88.39,917729,0
+RH.US,D,20140827,000000,88.5,89.32,87.65,87.67,754597,0
+RH.US,D,20140828,000000,84.85,85.72,81.48,84.55,2581949,0
+RH.US,D,20140829,000000,84.51,85,82.7,83.87,934232,0
+RH.US,D,20140902,000000,83.76,83.81,82.52,82.94,1209880,0
+RH.US,D,20140903,000000,83.52,83.75,81.83,82.01,894593,0
+RH.US,D,20140904,000000,82.37,82.5,80.2,80.74,1239781,0
+RH.US,D,20140905,000000,80.5,82.07,79.11,81.71,1061224,0
+RH.US,D,20140908,000000,82.01,82.5,80.69,81.3,1039041,0
+RH.US,D,20140909,000000,82.29,83.78,81.16,82.01,1565053,0
+RH.US,D,20140910,000000,81.96,83.42,80.92,82.05,3774508,0
+RH.US,D,20140911,000000,78.92,81.95,78.02,79.99,5451943,0
+RH.US,D,20140912,000000,80,81.73,79.43,80.65,1978916,0
+RH.US,D,20140915,000000,81,81.07,76.93,77.05,1562640,0
+RH.US,D,20140916,000000,76.5,78.04,75.5,77.82,1360990,0
+RH.US,D,20140917,000000,77.73,78.7,77.22,77.96,685260,0
+RH.US,D,20140918,000000,77.98,78.42,76.93,77.58,1338313,0
+RH.US,D,20140919,000000,78.29,79.35,76.49,77.57,1366211,0
+RH.US,D,20140922,000000,77.11,77.44,76,77.4,959894,0
+RH.US,D,20140923,000000,77.58,80.75,77.28,79.75,1246888,0
+RH.US,D,20140924,000000,80.1,81.85,79.46,81.76,745871,0
+RH.US,D,20140925,000000,81.26,81.52,78.79,80.25,764915,0
+RH.US,D,20140926,000000,80.27,80.62,79.25,80.31,691786,0
+RH.US,D,20140929,000000,79.24,80.97,78.56,80.76,509781,0
+RH.US,D,20140930,000000,80.79,80.79,78.73,79.55,755625,0
+RH.US,D,20141001,000000,79.01,79.89,76.42,77.72,1255776,0
+RH.US,D,20141002,000000,77.67,79.96,76.43,79.3,918788,0
+RH.US,D,20141003,000000,80.04,82.03,79.69,82,825297,0
+RH.US,D,20141006,000000,81.99,82.83,81.2,81.5,610602,0
+RH.US,D,20141007,000000,81.1,81.69,79.75,79.81,800850,0
+RH.US,D,20141008,000000,79.9,82.38,79.58,82.32,694171,0
+RH.US,D,20141009,000000,82.55,83,80.12,80.8,842153,0
+RH.US,D,20141010,000000,80.32,81.37,77.55,77.6,893523,0
+RH.US,D,20141013,000000,77.5,77.5,73.03,73.31,1454477,0
+RH.US,D,20141014,000000,74.61,74.88,72.01,72.63,1218441,0
+RH.US,D,20141015,000000,72.13,75.55,69.8,74.98,1569159,0
+RH.US,D,20141016,000000,74.7,78,74.7,76.42,884109,0
+RH.US,D,20141017,000000,77.68,78.36,73.67,74.54,992307,0
+RH.US,D,20141020,000000,74.5,76.7,74.5,75.73,1039501,0
+RH.US,D,20141021,000000,76,78.82,76,78.06,699883,0
+RH.US,D,20141022,000000,78.5,78.63,75.29,75.34,610537,0
+RH.US,D,20141023,000000,75.88,77.95,75.64,76.77,726498,0
+RH.US,D,20141024,000000,76.58,78.11,75.7,77.45,935016,0
+RH.US,D,20141027,000000,77.03,78.86,76.34,76.89,595698,0
+RH.US,D,20141028,000000,76.98,78.43,76.53,78.26,703190,0
+RH.US,D,20141029,000000,78.43,78.83,76.15,76.94,505988,0
+RH.US,D,20141030,000000,76.86,78,75.6,77.68,464406,0
+RH.US,D,20141031,000000,78.97,80.48,78.47,80.32,501965,0
+RH.US,D,20141103,000000,80.71,80.79,79.39,80.21,439939,0
+RH.US,D,20141104,000000,79.97,80.32,77.85,78.36,403069,0
+RH.US,D,20141105,000000,78.87,79.37,77.71,78.29,425135,0
+RH.US,D,20141106,000000,78.05,79.64,77.65,78,641137,0
+RH.US,D,20141107,000000,78.21,78.48,76.92,77.6,787381,0
+RH.US,D,20141110,000000,77.81,78.5,76.63,77.87,484565,0
+RH.US,D,20141111,000000,77.87,79.28,77.5,79.23,266115,0
+RH.US,D,20141112,000000,78.42,82.85,78.37,82.07,650887,0
+RH.US,D,20141113,000000,82.26,83.69,81.16,82.03,331500,0
+RH.US,D,20141114,000000,81.87,82.81,80.85,82.73,333022,0
+RH.US,D,20141117,000000,82.52,83.39,81.89,82.99,550952,0
+RH.US,D,20141118,000000,82.84,83.38,81.26,81.3,441077,0
+RH.US,D,20141119,000000,81.81,84.23,80.25,81.88,706032,0
+RH.US,D,20141120,000000,82.96,88.46,82.96,87.48,1657604,0
+RH.US,D,20141121,000000,88.93,89.07,83.98,84.74,1231121,0
+RH.US,D,20141124,000000,84.73,85.93,83.51,85.4,1130416,0
+RH.US,D,20141125,000000,85.85,85.98,83.83,84.51,461435,0
+RH.US,D,20141126,000000,84.46,84.46,82.56,83.74,486768,0
+RH.US,D,20141128,000000,83.63,85.22,82.94,84.47,341085,0
+RH.US,D,20141201,000000,84.38,84.94,82.61,82.93,530432,0
+RH.US,D,20141202,000000,83.28,84.95,83.23,84.14,735946,0
+RH.US,D,20141203,000000,83.91,85,83.57,84.25,616234,0
+RH.US,D,20141204,000000,84.61,85.25,82.71,82.98,626629,0
+RH.US,D,20141205,000000,83.44,86.36,83.33,85.18,606430,0
+RH.US,D,20141208,000000,85.09,86.62,84.33,86.28,745598,0
+RH.US,D,20141209,000000,85.77,87.12,84.39,86.4,1159229,0
+RH.US,D,20141210,000000,86.44,87.43,84.79,86.18,2416167,0
+RH.US,D,20141211,000000,94,99.44,92.75,93.99,6182469,0
+RH.US,D,20141212,000000,93.5,98.39,92.79,93.59,2605257,0
+RH.US,D,20141215,000000,93.92,97,93.81,95,1715701,0
+RH.US,D,20141216,000000,94.81,96.3,93,95.09,1490274,0
+RH.US,D,20141217,000000,95.58,97,94.3,96.57,1250425,0
+RH.US,D,20141218,000000,97.94,100.66,97.66,99.07,1501979,0
+RH.US,D,20141219,000000,99.64,99.87,96.4,96.4,1230880,0
+RH.US,D,20141222,000000,96.5,97.23,95.02,95.95,965876,0
+RH.US,D,20141223,000000,96.14,98.22,95.89,97.13,567453,0
+RH.US,D,20141224,000000,97.16,98.74,96.74,96.97,321842,0
+RH.US,D,20141226,000000,97.03,97.4,95.8,96,299548,0
+RH.US,D,20141229,000000,96,98.49,95.63,97.94,509413,0
+RH.US,D,20141230,000000,97.47,98.35,96.05,96.76,404642,0
+RH.US,D,20141231,000000,97.01,97.07,95.78,96.01,626821,0
+RH.US,D,20150102,000000,96.19,97.62,94.12,95.14,961398,0
+RH.US,D,20150105,000000,94.24,96.5,92.56,95.29,957793,0
+RH.US,D,20150106,000000,95.29,95.36,90.21,91.91,1063486,0
+RH.US,D,20150107,000000,92.64,94.19,92.37,93.69,670749,0
+RH.US,D,20150108,000000,94.58,96.68,93.74,94.85,824710,0
+RH.US,D,20150109,000000,94.85,95.18,92.67,93.62,548397,0
+RH.US,D,20150112,000000,93.65,95.29,92.07,94.14,554954,0
+RH.US,D,20150113,000000,95.45,97.76,91.47,93.45,809659,0
+RH.US,D,20150114,000000,92.63,93.52,91.31,93.17,502735,0
+RH.US,D,20150115,000000,93.3,93.88,88.72,89.19,790372,0
+RH.US,D,20150116,000000,88.69,91.19,86.69,90.8,841931,0
+RH.US,D,20150120,000000,91.75,92.4,89.07,90.52,464969,0
+RH.US,D,20150121,000000,90.37,92.28,89.48,91.85,484731,0
+RH.US,D,20150122,000000,91.85,92.3,88.5,90.58,869151,0
+RH.US,D,20150123,000000,90.85,91.74,90.07,91.63,597843,0
+RH.US,D,20150126,000000,91.74,93.78,91.07,93.2,655684,0
+RH.US,D,20150127,000000,93,93,91.31,92.05,394080,0
+RH.US,D,20150128,000000,92.45,93.86,91.56,91.91,472779,0
+RH.US,D,20150129,000000,92.03,93.28,89.79,92.99,417469,0
+RH.US,D,20150130,000000,92.04,92.58,86.9,87.53,1056581,0
+RH.US,D,20150202,000000,88.03,89.12,86.25,89.09,623379,0
+RH.US,D,20150203,000000,89.32,92.04,88.45,91.95,663326,0
+RH.US,D,20150204,000000,91.83,94.38,91.09,92.72,569344,0
+RH.US,D,20150205,000000,94.15,96.88,86.83,87.41,2596416,0
+RH.US,D,20150206,000000,87.86,89.97,86.05,86.74,895404,0
+RH.US,D,20150209,000000,86.24,87.59,85,85.54,881056,0
+RH.US,D,20150210,000000,85.98,88.99,85.9,87.61,971985,0
+RH.US,D,20150211,000000,87.04,89.99,85.98,89.87,1208649,0
+RH.US,D,20150212,000000,89.99,90.2,87.3,88.32,725724,0
+RH.US,D,20150213,000000,88.05,88.58,86.35,86.77,475865,0
+RH.US,D,20150217,000000,86.92,87.57,85.12,85.73,624183,0
+RH.US,D,20150218,000000,86.21,88.94,86.18,86.62,711264,0
+RH.US,D,20150219,000000,86.68,88.08,84.99,85.07,821816,0
+RH.US,D,20150220,000000,84.94,87.17,84.9,87.13,544105,0
+RH.US,D,20150223,000000,86.94,88.11,85.16,85.64,566766,0
+RH.US,D,20150224,000000,85.97,86.44,84.93,85.18,778676,0
+RH.US,D,20150225,000000,85.07,86.23,84.26,84.85,593909,0
+RH.US,D,20150226,000000,84.68,86.07,84.39,85.97,693244,0
+RH.US,D,20150227,000000,86,88.88,85.53,88.1,751690,0
+RH.US,D,20150302,000000,88.29,90.7,88.29,90.21,1028600,0
+RH.US,D,20150303,000000,90.2,90.43,88.61,88.77,730900,0
+RH.US,D,20150304,000000,88.31,91.52,87.3,91.43,913100,0
+RH.US,D,20150305,000000,91.81,92.48,90.03,90.59,760500,0
+RH.US,D,20150306,000000,90,91.33,89.48,89.94,876500,0
+RH.US,D,20150309,000000,89.84,91.13,89.61,90.72,343900,0
+RH.US,D,20150310,000000,89.88,90.62,87.5,87.91,780600,0
+RH.US,D,20150311,000000,87.85,88.95,86.71,88.66,507600,0
+RH.US,D,20150312,000000,89.25,91.05,89.05,90.98,458400,0
+RH.US,D,20150313,000000,90.99,92.8,90.86,92.5,631300,0
+RH.US,D,20150316,000000,92.95,93.05,91.06,92.21,554400,0
+RH.US,D,20150317,000000,91.97,92.93,91.53,92.19,308000,0
+RH.US,D,20150318,000000,92.18,92.53,90.11,91.71,395000,0
+RH.US,D,20150319,000000,90.64,91.7,89.59,90.74,908000,0
+RH.US,D,20150320,000000,91.32,94.54,90.68,93.75,1062700,0
+RH.US,D,20150323,000000,94,95.79,92.8,92.87,840600,0
+RH.US,D,20150324,000000,93.12,94,92,93.86,667200,0
+RH.US,D,20150325,000000,94.84,95.06,90.44,92.21,981500,0
+RH.US,D,20150326,000000,91.61,94.4,91,93.14,2500900,0
+RH.US,D,20150327,000000,90.6,97.03,89.55,96.92,3159300,0
+RH.US,D,20150330,000000,99.28,102,98.52,99.07,1698300,0
+RH.US,D,20150331,000000,99.01,100.36,98.69,99.19,756100,0
+RH.US,D,20150401,000000,98.56,98.98,94.55,95.72,939100,0
+RH.US,D,20150402,000000,96.07,96.36,93.59,95.03,669200,0
+RH.US,D,20150406,000000,94.85,95.15,93.68,94.02,426100,0
+RH.US,D,20150407,000000,94.71,95,93.68,93.81,414411,0
+RH.US,D,20150408,000000,94.16,94.54,92.5,93.91,769200,0
+RH.US,D,20150409,000000,93.98,94.46,92.21,92.43,738584,0
+RH.US,D,20150410,000000,92.72,93.43,91.62,92.08,683700,0
+RH.US,D,20150413,000000,92.44,93.32,91.92,93.11,624500,0
+RH.US,D,20150414,000000,93.3,93.47,92,92.7,424200,0
+RH.US,D,20150415,000000,93.11,94.07,92.02,92.89,545456,0
+RH.US,D,20150416,000000,92.48,93.58,91.79,91.8,380945,0
+RH.US,D,20150417,000000,91.25,91.44,88.93,89.52,1063200,0
+RH.US,D,20150420,000000,89.86,90.44,89,89.79,460892,0
+RH.US,D,20150421,000000,90.33,91.34,89.65,90.45,381951,0
+RH.US,D,20150422,000000,90.51,90.96,89.21,90.37,457307,0
+RH.US,D,20150423,000000,90.16,92.32,90.06,91.69,648000,0
+RH.US,D,20150424,000000,91.72,92.56,90.89,91.89,390800,0
+RH.US,D,20150427,000000,92.01,93.86,90.98,91.62,588000,0
+RH.US,D,20150428,000000,91.4,91.44,89.05,90.92,689800,0
+RH.US,D,20150429,000000,90.65,90.7,87.5,87.56,777800,0
+RH.US,D,20150430,000000,87.25,87.76,85.82,86.17,754700,0
+RH.US,D,20150501,000000,86.25,87.78,85.86,87.35,703500,0
+RH.US,D,20150504,000000,87.61,89.25,87.28,88.07,561700,0
+RH.US,D,20150505,000000,87.6,88.11,86.49,86.93,492000,0
+RH.US,D,20150506,000000,87.41,87.7,86.21,87.31,420957,0
+RH.US,D,20150507,000000,87.38,88.49,87.17,87.98,616110,0
+RH.US,D,20150508,000000,88.99,90.56,88.8,89.28,699200,0
+RH.US,D,20150511,000000,89.29,91.33,89.16,89.77,518200,0
+RH.US,D,20150512,000000,89.15,89.19,86.94,88.14,571122,0
+RH.US,D,20150513,000000,88.5,89.3,87.44,88.72,437900,0
+RH.US,D,20150514,000000,88.85,89.44,87.71,88.15,534300,0
+RH.US,D,20150515,000000,88.05,89.94,87.75,89.3,454589,0
+RH.US,D,20150518,000000,89.16,90.86,87.8,90.68,502344,0
+RH.US,D,20150519,000000,90.83,92.31,89.52,90.09,431400,0
+RH.US,D,20150520,000000,89.94,92.2,89.25,91.8,558300,0
+RH.US,D,20150521,000000,92.45,92.45,90.77,92.04,426600,0
+RH.US,D,20150522,000000,92.02,92.83,91,92.05,395000,0
+RH.US,D,20150526,000000,91.63,92.51,90.28,90.67,334911,0
+RH.US,D,20150527,000000,90.81,92.35,90.56,91.89,369200,0
+RH.US,D,20150528,000000,91.56,92.76,91.02,92.58,362782,0
+RH.US,D,20150529,000000,92.3,92.95,90.17,90.96,589800,0
+RH.US,D,20150601,000000,91.48,92.5,90.38,91.28,403068,0
+RH.US,D,20150602,000000,90.53,92.2,90.53,91.76,306549,0
+RH.US,D,20150603,000000,91.8,92.95,91.29,92.24,366500,0
+RH.US,D,20150604,000000,92.95,92.95,91.5,91.8,381700,0
+RH.US,D,20150605,000000,91.67,91.96,90.55,91.91,354200,0
+RH.US,D,20150608,000000,92.34,93.88,92.01,93.78,681300,0
+RH.US,D,20150609,000000,93.77,94.26,92.3,94.15,1314196,0
+RH.US,D,20150610,000000,94.65,96.36,94.34,95.82,971865,0
+RH.US,D,20150611,000000,95.9,97.1,93.5,94.83,2181673,0
+RH.US,D,20150612,000000,97.48,98.99,95.3,96.22,2853200,0
+RH.US,D,20150615,000000,95,96.2,91.61,95.92,1332000,0
+RH.US,D,20150616,000000,95.02,96.33,94.36,95.24,961900,0
+RH.US,D,20150617,000000,95.46,96,93.66,94.5,633600,0
+RH.US,D,20150618,000000,93.1,95.91,93.1,95.89,1142500,0
+RH.US,D,20150619,000000,96,96.41,95.26,96.23,766700,0
+RH.US,D,20150622,000000,96.84,97,95.68,96.05,636400,0
+RH.US,D,20150623,000000,96.01,96.5,95.17,95.46,636830,0
+RH.US,D,20150624,000000,95.48,96.41,95.07,96.07,466500,0
+RH.US,D,20150625,000000,96.15,96.45,95.44,95.7,460400,0
+RH.US,D,20150626,000000,97.38,100.8,97.38,99.35,1764700,0
+RH.US,D,20150629,000000,98.52,99.21,95.99,96,677800,0
+RH.US,D,20150630,000000,97.2,98.11,95.86,97.63,896689,0
+RH.US,D,20150701,000000,98.76,100.62,97.05,98,678800,0
+RH.US,D,20150702,000000,98.05,98.97,97.29,97.51,513800,0
+RH.US,D,20150706,000000,96.75,100.15,96.51,99.27,733800,0
+RH.US,D,20150707,000000,99.03,99.12,96.13,97.85,670700,0
+RH.US,D,20150708,000000,97.31,98.04,95.8,96.6,515800,0
+RH.US,D,20150709,000000,97.92,98.48,96.76,97.42,379000,0
+RH.US,D,20150710,000000,97.91,98.74,96.12,98.29,453500,0
+RH.US,D,20150713,000000,98.77,99.75,98.47,99.1,381900,0
+RH.US,D,20150714,000000,100.05,100.19,98.93,99.12,441276,0
+RH.US,D,20150715,000000,98.89,99.88,98.36,99.48,413982,0
+RH.US,D,20150716,000000,99.72,104.33,99.01,103.73,1504100,0
+RH.US,D,20150717,000000,103.77,105.14,103.13,104.13,1007700,0
+RH.US,D,20150720,000000,103.74,104,102.79,103.12,865100,0
+RH.US,D,20150721,000000,102.64,103.55,102.04,102.83,570100,0
+RH.US,D,20150722,000000,102.79,105.79,102.79,105.63,748400,0
+RH.US,D,20150723,000000,105.15,105.98,104.37,104.78,646400,0
+RH.US,D,20150724,000000,104.75,105.38,103.7,104.02,459400,0
+RH.US,D,20150727,000000,103.01,103.36,102.25,103.29,493100,0
+RH.US,D,20150728,000000,103.8,104.31,100.64,102.71,962800,0
+RH.US,D,20150729,000000,102.8,103.26,101.06,102.45,645300,0
+RH.US,D,20150730,000000,102.59,102.61,100.37,101.33,657100,0
+RH.US,D,20150731,000000,101.17,102.85,98.69,101.46,601400,0
+RH.US,D,20150803,000000,101.39,102.34,100.51,101.8,530547,0
+RH.US,D,20150804,000000,102.19,104.47,101.27,103.2,746100,0
+RH.US,D,20150805,000000,103.56,104.29,103.14,103.69,329800,0
+RH.US,D,20150806,000000,103.85,103.99,99.37,100.87,682013,0
+RH.US,D,20150807,000000,100.28,101.46,98.56,99.56,612400,0
+RH.US,D,20150810,000000,100.05,101.26,99.6,100.11,632400,0
+RH.US,D,20150811,000000,99.72,100.8,99.09,99.72,737178,0
+RH.US,D,20150812,000000,99.59,100.12,96.13,99.4,704700,0
+RH.US,D,20150813,000000,99.76,101.4,99.33,100.51,675300,0
+RH.US,D,20150814,000000,101,103,100.61,102.38,495000,0
+RH.US,D,20150817,000000,101.74,102.74,100.28,100.45,365300,0
+RH.US,D,20150818,000000,100.93,101.56,99.68,100.01,424800,0
+RH.US,D,20150819,000000,99.05,100.08,98.72,99.05,489700,0
+RH.US,D,20150820,000000,98.13,98.41,96.59,96.68,549000,0
+RH.US,D,20150821,000000,94.73,96.66,93.48,94.97,1035200,0
+RH.US,D,20150824,000000,88.98,95.19,86,91.61,1524461,0
+RH.US,D,20150825,000000,94.87,96.24,92.5,92.83,859100,0
+RH.US,D,20150826,000000,95.53,95.61,90.11,93.77,1079500,0
+RH.US,D,20150827,000000,93.58,95.34,91.75,92.9,920100,0
+RH.US,D,20150828,000000,91.95,93.06,90.83,91.93,704800,0
+RH.US,D,20150831,000000,91,92.64,90.83,92.48,693400,0
+RH.US,D,20150901,000000,91.47,92.67,90.75,91.33,631100,0
+RH.US,D,20150902,000000,92,93.41,91.41,93.38,549700,0
+RH.US,D,20150903,000000,93.1,95.12,92.3,92.66,660200,0
+RH.US,D,20150904,000000,90.95,92.49,90.58,91.97,544500,0
+RH.US,D,20150908,000000,93.68,94.69,92.41,94.16,541600,0
+RH.US,D,20150909,000000,95.04,95.33,91.99,92.53,1078600,0
+RH.US,D,20150910,000000,92.06,93.06,90.28,91.06,2352889,0
+RH.US,D,20150911,000000,94.5,99.98,93.5,99.55,4448900,0
+RH.US,D,20150914,000000,99.44,99.44,97.86,98.06,1003600,0
+RH.US,D,20150915,000000,97.6,99.01,97.47,98.69,792700,0
+RH.US,D,20150916,000000,98.66,99.78,97.83,99.6,597200,0
+RH.US,D,20150917,000000,99.81,102.48,99,101.19,857575,0
+RH.US,D,20150918,000000,99.28,101.53,99.28,100.11,924500,0
+RH.US,D,20150921,000000,100.88,102.47,99.68,100.53,837300,0
+RH.US,D,20150922,000000,99.85,100.65,98.5,99.86,615400,0
+RH.US,D,20150923,000000,100.03,101.75,99.75,101.31,653400,0
+RH.US,D,20150924,000000,100.95,100.95,98,99.65,611817,0
+RH.US,D,20150925,000000,99.85,100.6,96.9,97.07,777300,0
+RH.US,D,20150928,000000,97.05,97.49,92.23,92.71,1355906,0
+RH.US,D,20150929,000000,92.77,94.15,91,92.32,834900,0
+RH.US,D,20150930,000000,93.14,94.72,91.68,93.31,791600,0
+RH.US,D,20151001,000000,92.87,93.88,90.87,92.91,710100,0
+RH.US,D,20151002,000000,91.67,93.56,89.76,93.51,835300,0
+RH.US,D,20151005,000000,94.18,96.06,93.12,95.34,915511,0
+RH.US,D,20151006,000000,94.92,94.92,92.58,93.48,887500,0
+RH.US,D,20151007,000000,94.15,96.09,93.16,95.66,1128100,0
+RH.US,D,20151008,000000,95.83,97.06,94.42,96.94,602600,0
+RH.US,D,20151009,000000,96.57,98.06,95.77,96.01,679700,0
+RH.US,D,20151012,000000,96.81,98.73,96,97.67,644019,0
+RH.US,D,20151013,000000,97.79,100.09,97.29,97.78,619400,0
+RH.US,D,20151014,000000,98.19,98.41,95.73,96.73,530400,0
+RH.US,D,20151015,000000,96.96,100.03,96.85,99.93,629200,0
+RH.US,D,20151016,000000,100.31,102.8,100.01,101.28,849800,0
+RH.US,D,20151019,000000,102.17,102.71,101.27,101.63,698100,0
+RH.US,D,20151020,000000,101.39,102.4,99.77,100.25,469043,0
+RH.US,D,20151021,000000,100.75,100.75,97.64,98.08,597800,0
+RH.US,D,20151022,000000,98.3,99.45,97.26,98.37,492900,0
+RH.US,D,20151023,000000,99.34,100.33,96.93,97.4,509400,0
+RH.US,D,20151026,000000,97.23,100.37,96.84,99.96,692400,0
+RH.US,D,20151027,000000,99.78,100.58,98.86,99.35,606700,0
+RH.US,D,20151028,000000,99.22,102.41,98.99,102.38,642200,0
+RH.US,D,20151029,000000,102.45,103,101.23,101.89,739500,0
+RH.US,D,20151030,000000,101.9,103.99,101.55,103.09,647100,0
+RH.US,D,20151102,000000,103.52,105.73,102.65,105.64,726904,0
+RH.US,D,20151103,000000,105.34,106.23,104.27,105.44,545700,0
+RH.US,D,20151104,000000,105.53,106.49,104.18,104.72,706884,0
+RH.US,D,20151105,000000,105.02,105.46,104.33,105.01,517400,0
+RH.US,D,20151106,000000,104.44,104.98,102.48,102.77,527100,0
+RH.US,D,20151109,000000,103.26,103.5,100.32,101.84,705520,0
+RH.US,D,20151110,000000,101.21,102.38,100.08,101.37,511600,0
+RH.US,D,20151111,000000,102.27,102.31,100.21,100.71,460000,0
+RH.US,D,20151112,000000,100.03,100.7,98.95,99.09,382200,0
+RH.US,D,20151113,000000,98.26,98.64,91.9,92.57,1844200,0
+RH.US,D,20151116,000000,91.89,91.95,90.16,91.49,1349700,0
+RH.US,D,20151117,000000,92.55,92.55,88.4,89.72,1779900,0
+RH.US,D,20151118,000000,89.66,91.4,88.7,91.29,1061400,0
+RH.US,D,20151119,000000,91.53,92.94,90.19,90.26,871400,0
+RH.US,D,20151120,000000,87.75,90.41,87.04,90.04,2507900,0
+RH.US,D,20151123,000000,89.8,92.55,89.26,92.43,1101800,0
+RH.US,D,20151124,000000,91.49,94,90.79,92.89,825800,0
+RH.US,D,20151125,000000,93.31,94.34,92.8,93.25,455500,0
+RH.US,D,20151127,000000,93.33,93.75,92.57,93.36,242400,0
+RH.US,D,20151130,000000,92.83,92.95,89.69,89.87,912600,0
+RH.US,D,20151201,000000,89.98,90.73,87.59,90.47,1090965,0
+RH.US,D,20151202,000000,90.69,92.55,89.7,90.79,520259,0
+RH.US,D,20151203,000000,90.78,91.93,88.05,88.46,800995,0
+RH.US,D,20151204,000000,88.78,92.63,88.7,92.38,1026000,0
+RH.US,D,20151207,000000,92.2,93.31,90.84,93.17,1032900,0
+RH.US,D,20151208,000000,92.9,94.88,91.86,92.34,1405192,0
+RH.US,D,20151209,000000,92.21,92.33,86,88.2,2573500,0
+RH.US,D,20151210,000000,88.62,88.78,86.1,87.59,3358500,0
+RH.US,D,20151211,000000,86,89.78,83.61,83.81,5471800,0
+RH.US,D,20151214,000000,83.59,84.01,76.42,78.65,5335153,0
+RH.US,D,20151215,000000,78.75,80.93,78.7,79.56,2067500,0
+RH.US,D,20151216,000000,80.38,81.24,79,80.81,1476100,0
+RH.US,D,20151217,000000,81.5,84.3,81.07,83.07,1707700,0
+RH.US,D,20151218,000000,82.93,82.95,79.94,80.17,2025600,0
+RH.US,D,20151221,000000,80.76,80.8,79.08,79.54,755100,0
+RH.US,D,20151222,000000,79.61,79.85,78.07,79.16,1168274,0
+RH.US,D,20151223,000000,79.85,80.4,79.04,80.13,750900,0
+RH.US,D,20151224,000000,80.29,80.51,79.53,79.99,239774,0
+RH.US,D,20151228,000000,79.92,80.55,78.44,79.71,644938,0
+RH.US,D,20151229,000000,79.81,81.72,79.81,80.54,486100,0
+RH.US,D,20151230,000000,80.32,81.45,79.58,79.74,529664,0
+RH.US,D,20151231,000000,79.69,80.52,78.85,79.45,650450,0
+RH.US,D,20160104,000000,77.78,78.48,76.1,78.05,1022295,0
+RH.US,D,20160105,000000,78.96,78.96,76.54,77.98,1162387,0
+RH.US,D,20160106,000000,76.8,77.56,73.82,75.24,1439766,0
+RH.US,D,20160107,000000,73.92,75.86,72.5,72.66,1488236,0
+RH.US,D,20160108,000000,72.91,73.99,69.52,69.72,1849598,0
+RH.US,D,20160111,000000,70.52,71.55,67.7,69.09,1964147,0
+RH.US,D,20160112,000000,70.29,72.16,68.16,68.83,1513156,0
+RH.US,D,20160113,000000,68.95,70.0299,64.47,66.24,1378910,0
+RH.US,D,20160114,000000,65.82,65.82,61.6075,62.99,2551498,0
+RH.US,D,20160115,000000,61.17,64.92,60.81,64.2,1968850,0
+RH.US,D,20160119,000000,64.54,64.88,61.09,62.8,1516900,0
+RH.US,D,20160120,000000,61.66,61.84,56.9,61.5,3033330,0
+RH.US,D,20160121,000000,61.32,63.35,60.87,61.55,1404013,0
+RH.US,D,20160122,000000,62.21,65.52,62.18,63.74,1942723,0
+RH.US,D,20160125,000000,63.78,64.435,61.01,61.08,1159666,0
+RH.US,D,20160126,000000,61.27,62.57,60.3,61.8,1195595,0
+RH.US,D,20160127,000000,61.79,62.55,60.88,61.99,1464181,0
+RH.US,D,20160128,000000,62.5,63.55,60.01,60.22,1415405,0
+RH.US,D,20160129,000000,60.42,62.45,59.86,61.62,1345405,0
+RH.US,D,20160201,000000,60.22,60.23,57.88,59.49,2116690,0
+RH.US,D,20160202,000000,59.04,59.04,55.62,56.35,1682940,0
+RH.US,D,20160203,000000,56.37,57.5,54.65,55.41,2213952,0
+RH.US,D,20160204,000000,55.23,56.82,54.09,56.08,1737851,0
+RH.US,D,20160205,000000,56,56.63,51.61,51.71,2537087,0
+RH.US,D,20160208,000000,51.4,53.16,50.09,51.21,2376900,0
+RH.US,D,20160209,000000,50.5,53.1,49.68,50.81,1517815,0
+RH.US,D,20160210,000000,51.28,51.62,49.4,49.43,1016571,0
+RH.US,D,20160211,000000,48.55,49.18,46.93,47.2,1658835,0
+RH.US,D,20160212,000000,47.59,48.255,45.24,47.22,3069965,0
+RH.US,D,20160216,000000,47.9,52.37,47.5801,51.93,1953531,0
+RH.US,D,20160217,000000,52.49,55.52,52.03,54.3,2576467,0
+RH.US,D,20160218,000000,54.45,54.54,51.42,51.83,1177105,0
+RH.US,D,20160219,000000,51.65,51.89,50.28,51.53,898740,0
+RH.US,D,20160222,000000,52.13,52.62,50.52,51.29,1338359,0
+RH.US,D,20160223,000000,51.54,52.4,49.68,51.26,839045,0
+RH.US,D,20160224,000000,50.99,52.05,49.05,51.92,1431001,0
+RH.US,D,20160225,000000,40.11,40.63,37,38.49,16858550,0
+RH.US,D,20160226,000000,39.46,41.1,38.281,40.43,6378296,0
+RH.US,D,20160229,000000,40.4,40.83,37.93,37.99,4089160,0
+RH.US,D,20160301,000000,38.04,38.4,36.72,37.1,3616116,0
+RH.US,D,20160302,000000,37.19,39.28,36.4,38.97,3681448,0
+RH.US,D,20160303,000000,38.97,40.07,38.7,39.12,1807482,0
+RH.US,D,20160304,000000,39.44,39.66,38.23,39.41,3653721,0
+RH.US,D,20160307,000000,39.44,39.99,38.39,38.97,2146204,0
+RH.US,D,20160308,000000,39,39,37.91,38.3,1680986,0
+RH.US,D,20160309,000000,38.5,38.5,37.04,38.04,2169750,0
+RH.US,D,20160310,000000,38.26,39.7,37.8,38.71,2198339,0
+RH.US,D,20160311,000000,39.26,40.4,38.97,40.03,1942003,0
+RH.US,D,20160314,000000,40.1,40.3,38.98,40.25,2454790,0
+RH.US,D,20160315,000000,40.06,40.1978,39.16,39.62,1773806,0
+RH.US,D,20160316,000000,39.08,39.52,38,38.85,1576051,0
+RH.US,D,20160317,000000,38.02,38.2,36.21,36.65,3010462,0
+RH.US,D,20160318,000000,35.88,38.35,35.03,37.24,5478030,0
+RH.US,D,20160321,000000,37.33,38.9,37.1801,38.53,2312691,0
+RH.US,D,20160322,000000,38.28,38.55,37.515,37.92,1541176,0
+RH.US,D,20160323,000000,37.94,38.16,36.59,36.8,1447449,0
+RH.US,D,20160324,000000,36.65,37.2,36.36,37.13,1386160,0
+RH.US,D,20160328,000000,37.12,39.42,37.01,38.59,2415314,0
+RH.US,D,20160329,000000,38.52,39.66,37.87,39.01,3332269,0
+RH.US,D,20160330,000000,38.64,43.5,38.64,40.56,10795097,0
+RH.US,D,20160331,000000,40.6,43.42,40.57,41.9,3784469,0
+RH.US,D,20160401,000000,41.6,44.07,41.6,43.77,3501409,0
+RH.US,D,20160404,000000,43.77,44.4999,41.8,42.05,2405537,0
+RH.US,D,20160405,000000,43.01,43.98,42.6,43.36,4908559,0
+RH.US,D,20160406,000000,43.5,44.23,43.03,43.57,8120745,0
+RH.US,D,20160407,000000,43.25,43.3,41.65,41.9,3207121,0
+RH.US,D,20160408,000000,42.24,42.5498,41.42,41.51,1795425,0
+RH.US,D,20160411,000000,41.73,42.75,41.28,41.69,1446967,0
+RH.US,D,20160412,000000,41.68,43.98,41.4,43.64,2037016,0
+RH.US,D,20160413,000000,43.73,46.35,43.73,45.78,3300351,0
+RH.US,D,20160414,000000,45.27,45.49,43.86,44.04,1802623,0
+RH.US,D,20160415,000000,44.13,44.55,43.66,43.99,1068055,0
+RH.US,D,20160418,000000,43.71,45.31,43.48,44.3,1029044,0
+RH.US,D,20160419,000000,44.28,44.98,43.74,44.16,777798,0
+RH.US,D,20160420,000000,44.17,44.9,44.01,44.31,790489,0
+RH.US,D,20160421,000000,44.42,45.165,44.27,44.52,954483,0
+RH.US,D,20160422,000000,44.42,45.17,44.41,44.89,805513,0
+RH.US,D,20160425,000000,44.77,44.99,43.1,43.3,1760841,0
+RH.US,D,20160426,000000,43.55,45.94,43.4,45.58,1348185,0
+RH.US,D,20160427,000000,45.47,46.87,45.09,46.13,1355886,0
+RH.US,D,20160428,000000,45.67,46.4,43.94,44.06,1290950,0
+RH.US,D,20160429,000000,44.05,44.4695,42.71,43.27,1263267,0
+RH.US,D,20160502,000000,43.6,43.9999,42.53,42.77,1098672,0
+RH.US,D,20160503,000000,42.15,42.36,40.1,41.42,1481979,0
+RH.US,D,20160504,000000,40.92,41.21,39,39.42,1797160,0
+RH.US,D,20160505,000000,39.63,39.9,38.23,38.64,1237373,0
+RH.US,D,20160506,000000,38.6,39.18,37.5,38.04,907402,0
+RH.US,D,20160509,000000,38.09,38.16,37.15,37.4,994430,0
+RH.US,D,20160510,000000,37.94,37.96,36.5,37.25,1801855,0
+RH.US,D,20160511,000000,37.04,37.05,34.21,34.6,2764331,0
+RH.US,D,20160512,000000,34.79,35.14,34.25,35.04,1801220,0
+RH.US,D,20160513,000000,34.65,34.91,33.08,33.09,1877619,0
+RH.US,D,20160516,000000,33.25,33.56,32.6,33.06,1304291,0
+RH.US,D,20160517,000000,33.06,33.77,32.597,32.75,1413960,0
+RH.US,D,20160518,000000,32.75,32.77,30.83,31.83,3205073,0
+RH.US,D,20160519,000000,32,32.35,30.88,31.01,1539774,0
+RH.US,D,20160520,000000,31.01,32.05,31.01,31.92,1692984,0
+RH.US,D,20160523,000000,31.94,32.63,31.56,31.6,1199412,0
+RH.US,D,20160524,000000,31.45,32.26,31.075,32.15,1432839,0
+RH.US,D,20160525,000000,32.4,33.3,32.117,33.02,1388015,0
+RH.US,D,20160526,000000,33.57,33.74,32.33,32.78,1419817,0
+RH.US,D,20160527,000000,32.83,33.97,32.7,33.54,1052291,0
+RH.US,D,20160531,000000,33.82,33.95,32.76,33.26,1147071,0
+RH.US,D,20160601,000000,33.17,34.22,32.61,34.06,1191759,0
+RH.US,D,20160602,000000,33.9,34.77,33.64,34.56,1342414,0
+RH.US,D,20160603,000000,34.48,34.48,33.09,34.03,1310842,0
+RH.US,D,20160606,000000,34,35.23,33.56,35.08,1271917,0
+RH.US,D,20160607,000000,35.28,35.98,34.53,35.38,1814918,0
+RH.US,D,20160608,000000,35.59,36.65,34.88,36.07,5875361,0
+RH.US,D,20160609,000000,29.3,30.18,28.33,28.41,29873988,0
+RH.US,D,20160610,000000,28.06,28.14,26.5,26.56,8693917,0
+RH.US,D,20160613,000000,26.27,26.5,25.58,25.68,6357139,0
+RH.US,D,20160614,000000,25.52,25.99,24.745,25.88,5399363,0
+RH.US,D,20160615,000000,26.06,26.95,25.92,26.25,4487204,0
+RH.US,D,20160616,000000,26.1,26.19,25.245,25.97,2791638,0
+RH.US,D,20160617,000000,26.04,26.91,25.75,25.99,5396863,0
+RH.US,D,20160620,000000,26.33,26.81,25.865,26.12,2737340,0
+RH.US,D,20160621,000000,26.25,26.41,25.54,25.77,2722343,0
+RH.US,D,20160622,000000,26.02,28.24,25.99,27.62,5893925,0
+RH.US,D,20160623,000000,27.69,28.09,27.31,27.92,2839562,0
+RH.US,D,20160624,000000,26.67,27.7,26.61,27.56,4022058,0
+RH.US,D,20160627,000000,27.52,27.62,25.11,25.39,3039797,0
+RH.US,D,20160628,000000,25.5,26.11,25.1,25.82,2300121,0
+RH.US,D,20160629,000000,26.3,28.19,26.3,28.05,3764587,0
+RH.US,D,20160630,000000,28.01,28.77,27.79,28.68,2690508,0
+RH.US,D,20160701,000000,28.69,30.2,28.6801,30,3671399,0
+RH.US,D,20160705,000000,29.58,29.69,28.28,29.55,2634650,0
+RH.US,D,20160706,000000,29.48,30.34,29.2201,29.76,3103699,0
+RH.US,D,20160707,000000,29.71,30.316,28.7,28.84,2540615,0
+RH.US,D,20160708,000000,29.05,29.87,28.75,29.62,2355734,0
+RH.US,D,20160711,000000,29.95,31.28,29.75,30.27,3475169,0
+RH.US,D,20160712,000000,30.6,31.3362,30.6,30.71,1473913,0
+RH.US,D,20160713,000000,30.97,31.98,28.55,28.77,3522773,0
+RH.US,D,20160714,000000,29.29,29.45,28.2,28.64,1970690,0
+RH.US,D,20160715,000000,28.89,28.89,27.23,27.5,3131178,0
+RH.US,D,20160718,000000,28.66,29.86,28.45,29.5,3180429,0
+RH.US,D,20160719,000000,29.47,30.01,28.92,29.01,1611258,0
+RH.US,D,20160720,000000,29.23,30.71,29.12,30.51,2932107,0
+RH.US,D,20160721,000000,30.51,31.15,30.3,30.62,2394750,0
+RH.US,D,20160722,000000,30.65,30.71,29.95,30.42,988602,0
+RH.US,D,20160725,000000,30.53,31.21,30.41,30.56,1534632,0
+RH.US,D,20160726,000000,30.42,30.48,29.2874,29.72,1718847,0
+RH.US,D,20160727,000000,29.8,30.38,29.15,29.56,1210771,0
+RH.US,D,20160728,000000,29.62,30,29.3,29.84,941950,0
+RH.US,D,20160729,000000,29.83,30.92,29.587,30.81,1626838,0
+RH.US,D,20160801,000000,30.84,31.28,30.07,30.73,1181283,0
+RH.US,D,20160802,000000,30.75,30.755,28.67,28.74,1658308,0
+RH.US,D,20160803,000000,28.5,29.03,27.5,28.93,1733270,0
+RH.US,D,20160804,000000,29,29.07,27.92,28.13,1646926,0
+RH.US,D,20160805,000000,28.45,29.66,28.27,29.52,1823456,0
+RH.US,D,20160808,000000,29.9,31.16,29.9,30.47,1647584,0
+RH.US,D,20160809,000000,30.19,30.52,29.62,30.35,1299544,0
+RH.US,D,20160810,000000,30.37,30.5198,29.07,29.21,1108343,0
+RH.US,D,20160811,000000,29.94,31.191,29.64,30.51,2154626,0
+RH.US,D,20160812,000000,30.5,31.65,30.3,31.4,2035901,0
+RH.US,D,20160815,000000,31.43,31.82,31.181,31.72,1360628,0
+RH.US,D,20160816,000000,31.71,31.71,30.76,31.49,1264154,0
+RH.US,D,20160817,000000,31.24,31.4,29.65,30.11,2231738,0
+RH.US,D,20160818,000000,30.5,30.89,29.86,30.77,1405637,0
+RH.US,D,20160819,000000,33.6,34.37,32.85,34.22,7375793,0
+RH.US,D,20160822,000000,34.18,34.21,33.24,34.03,2101389,0
+RH.US,D,20160823,000000,34.3,35.93,34.15,35.55,3158609,0
+RH.US,D,20160824,000000,35.5,35.95,33.5,34.08,2601329,0
+RH.US,D,20160825,000000,33.95,35.43,33.73,34.65,2995306,0
+RH.US,D,20160826,000000,34.6,34.7,31.83,32.59,3352566,0
+RH.US,D,20160829,000000,32.85,34.41,32.81,33.73,2071522,0
+RH.US,D,20160830,000000,33.53,34,33.41,33.96,1255223,0
+RH.US,D,20160831,000000,33.9,34.32,33.26,33.73,1716507,0
+RH.US,D,20160901,000000,33.73,33.99,32.94,33.42,1464576,0
+RH.US,D,20160902,000000,33.67,34.22,33.28,33.88,1263535,0
+RH.US,D,20160906,000000,33.6,33.9311,33.15,33.56,1964052,0
+RH.US,D,20160907,000000,33.5,34.99,33.39,34.88,2621360,0
+RH.US,D,20160908,000000,34.62,35.73,33.95,35.29,6600835,0
+RH.US,D,20160909,000000,39.4,39.98,36.3,36.38,11681168,0
+RH.US,D,20160912,000000,35.77,37.26,34.96,36.18,4668954,0
+RH.US,D,20160913,000000,35.51,36.79,35.19,35.76,1992250,0
+RH.US,D,20160914,000000,36.09,36.26,34.51,35.44,1788599,0
+RH.US,D,20160915,000000,35.31,35.509,34.69,35.01,1419076,0
+RH.US,D,20160916,000000,34.86,35.87,34.76,35.03,1545861,0
+RH.US,D,20160919,000000,35.1,35.44,33.94,34.26,2094902,0
+RH.US,D,20160920,000000,34.65,34.665,33.07,33.15,2216369,0
+RH.US,D,20160921,000000,33.16,33.525,32.425,33.4,2114999,0
+RH.US,D,20160922,000000,33.9,34.1576,32.87,33.24,2066329,0
+RH.US,D,20160923,000000,33.18,34,32.85,32.88,1304973,0
+RH.US,D,20160926,000000,32.7,32.75,31.42,31.47,2484005,0
+RH.US,D,20160927,000000,31.55,32.565,31.47,32.55,1888685,0
+RH.US,D,20160928,000000,32.3,32.4199,31.455,31.74,2458617,0
+RH.US,D,20160929,000000,31.77,34.06,31.6,33.06,5517725,0
+RH.US,D,20160930,000000,33.43,34.95,33.3,34.58,3209471,0
+RH.US,D,20161003,000000,34.34,34.4,33.425,33.67,1594804,0
+RH.US,D,20161004,000000,33.54,34.6214,33.26,33.97,1411860,0
+RH.US,D,20161005,000000,33.82,35.26,33.8,34.68,1288911,0
+RH.US,D,20161006,000000,34.37,34.56,33.49,34.21,1188667,0
+RH.US,D,20161007,000000,34.95,35.15,33.45,33.67,1433252,0
+RH.US,D,20161010,000000,33.8,34.65,33.51,33.52,794349,0
+RH.US,D,20161011,000000,33.27,33.53,31.649,31.87,2184295,0
+RH.US,D,20161012,000000,32.01,32.41,31.54,31.72,846723,0
+RH.US,D,20161013,000000,31.68,31.81,30.61,31.15,1373228,0
+RH.US,D,20161014,000000,31.4,31.435,29.9,30.05,1986073,0
+RH.US,D,20161017,000000,30.01,30.24,28.9,29.78,2299890,0
+RH.US,D,20161018,000000,30.24,30.49,29.52,30,1084698,0
+RH.US,D,20161019,000000,30.07,30.5,30,30.22,628538,0
+RH.US,D,20161020,000000,30.08,30.37,29.573,29.82,918947,0
+RH.US,D,20161021,000000,29.6,29.76,29.19,29.48,1356271,0
+RH.US,D,20161024,000000,30.01,30.1499,29.64,29.83,590157,0
+RH.US,D,20161025,000000,29.55,29.89,29.04,29.09,648692,0
+RH.US,D,20161026,000000,29,29.3,28.616,28.91,820593,0
+RH.US,D,20161027,000000,29,29.57,28.08,28.18,1220538,0
+RH.US,D,20161028,000000,28.14,29.72,28.14,29.02,2363248,0
+RH.US,D,20161031,000000,29.11,29.4,28.82,28.97,885091,0
+RH.US,D,20161101,000000,29.02,29.669,28.64,29.03,1246289,0
+RH.US,D,20161102,000000,28.86,29.48,28.58,29.46,896431,0
+RH.US,D,20161103,000000,29.49,29.602,27.82,27.95,1909416,0
+RH.US,D,20161104,000000,28.25,29.07,27.98,28.49,1330760,0
+RH.US,D,20161107,000000,28.87,29.55,28.66,28.78,824919,0
+RH.US,D,20161108,000000,28.23,28.82,27.5,28.6,1411175,0
+RH.US,D,20161109,000000,28.02,29.71,27.7,29.6,1379413,0
+RH.US,D,20161110,000000,30,32.545,30,31.49,3986621,0
+RH.US,D,20161111,000000,31.28,32.16,30.9,32.05,1397442,0
+RH.US,D,20161114,000000,32.17,35.05,32.05,34.69,3535563,0
+RH.US,D,20161115,000000,34.57,35.05,32.848,33.31,1755663,0
+RH.US,D,20161116,000000,33.06,34.75,33,34.17,1460571,0
+RH.US,D,20161117,000000,34.07,35.1,33.51,34.38,1834250,0
+RH.US,D,20161118,000000,33.71,35.87,33.24,34.51,1816630,0
+RH.US,D,20161121,000000,34.8,35.445,34.3,35.01,1540318,0
+RH.US,D,20161122,000000,35.11,37.5,34.94,37.25,3098908,0
+RH.US,D,20161123,000000,37.35,37.445,36.01,36.57,1155485,0
+RH.US,D,20161125,000000,36.81,37.21,36.18,36.48,437222,0
+RH.US,D,20161128,000000,36.47,36.75,34.77,35.67,1595367,0
+RH.US,D,20161129,000000,35.7,37.2,35.57,36.79,2078061,0
+RH.US,D,20161130,000000,36.98,37.79,35.95,36.05,1047321,0
+RH.US,D,20161201,000000,35.88,36.65,34.94,35.17,1219227,0
+RH.US,D,20161202,000000,35.17,36.02,34.76,35.23,1037678,0
+RH.US,D,20161205,000000,35.95,37.12,35.95,36.82,1557402,0
+RH.US,D,20161206,000000,37.15,37.88,36.2543,37.69,1573686,0
+RH.US,D,20161207,000000,37.5,38.18,36.97,37.94,1730045,0
+RH.US,D,20161208,000000,38.64,39.28,37.237,38.99,5962205,0
+RH.US,D,20161209,000000,31.5,33.95,31,31.92,17190611,0
+RH.US,D,20161212,000000,31.34,32.39,30.21,30.41,5101145,0
+RH.US,D,20161213,000000,30.53,31.95,30.223,31.61,2881680,0
+RH.US,D,20161214,000000,31.71,32.42,31.32,32.06,2098228,0
+RH.US,D,20161215,000000,31.99,33.05,31.79,32.29,1926365,0
+RH.US,D,20161216,000000,32.3,32.8589,31.15,31.27,2646583,0
+RH.US,D,20161219,000000,31.26,32.7,30.8,32.64,1934165,0
+RH.US,D,20161220,000000,32.59,33.19,32.2659,32.69,1404175,0
+RH.US,D,20161221,000000,32.6,33.1552,32.35,32.55,1294807,0
+RH.US,D,20161222,000000,32.22,32.47,30.18,30.62,2593041,0
+RH.US,D,20161223,000000,30.63,31.36,30.12,30.18,1220624,0
+RH.US,D,20161227,000000,30.18,31.05,30.13,30.64,1260774,0
+RH.US,D,20161228,000000,30.6,30.88,30.37,30.78,1192143,0
+RH.US,D,20161229,000000,30.75,31.37,30.34,30.35,1375419,0
+RH.US,D,20161230,000000,30.34,30.71,29.95,30.7,1450101,0
+RH.US,D,20170103,000000,30.8,31.88,30.7,31.15,1278501,0
+RH.US,D,20170104,000000,31.15,31.86,31.15,31.68,1274820,0
+RH.US,D,20170105,000000,31.05,31.27,30.18,30.5,2076475,0
+RH.US,D,20170106,000000,30.71,30.74,29.1,29.11,1911514,0
+RH.US,D,20170109,000000,29.22,29.62,28.34,28.59,1779624,0
+RH.US,D,20170110,000000,28.49,29.24,28.2,29,1516574,0
+RH.US,D,20170111,000000,29,29.44,28.53,28.84,942034,0
+RH.US,D,20170112,000000,28.96,28.96,28.31,28.9,837112,0
+RH.US,D,20170113,000000,28.89,29.9,28.89,29.38,758673,0
+RH.US,D,20170117,000000,29.24,31.08,29.1627,30,1476392,0
+RH.US,D,20170118,000000,29.95,30.38,28.9,30.19,1351829,0
+RH.US,D,20170119,000000,29.5,29.765,28.89,29.26,1367655,0
+RH.US,D,20170120,000000,29.22,29.61,29,29.58,750178,0
+RH.US,D,20170123,000000,29.46,29.77,28.7748,28.82,807638,0
+RH.US,D,20170124,000000,28.99,29.14,28.08,28.11,1491220,0
+RH.US,D,20170125,000000,28.29,29.09,28.17,28.24,2011067,0
+RH.US,D,20170126,000000,28.28,28.5,26.845,27.09,2515393,0
+RH.US,D,20170127,000000,27.08,27.4,25.6107,26.09,2130721,0
+RH.US,D,20170130,000000,25.9,26.66,25.29,26.54,2059439,0
+RH.US,D,20170131,000000,26.2,27.12,25.84,27.02,1301936,0
+RH.US,D,20170201,000000,27.03,27.21,26.12,26.25,1748730,0
+RH.US,D,20170202,000000,26.25,27.13,25.73,26.99,9801009,0
+RH.US,D,20170203,000000,27.25,27.35,26.46,26.5,1895567,0
+RH.US,D,20170206,000000,26.5,26.87,26.27,26.32,1210571,0
+RH.US,D,20170207,000000,25.36,25.54,24.41,25.08,4599573,0
+RH.US,D,20170208,000000,25.15,25.5,24.68,25.45,1471569,0
+RH.US,D,20170209,000000,25.5,26.055,25.34,25.85,1568653,0
+RH.US,D,20170210,000000,26.01,26.26,24.54,25.32,2331509,0
+RH.US,D,20170213,000000,25.38,25.99,25.21,25.89,1614818,0
+RH.US,D,20170214,000000,25.75,26.82,25.57,26.68,1513386,0
+RH.US,D,20170215,000000,27.56,28.97,27,27.82,2570067,0
+RH.US,D,20170216,000000,27.75,28.25,27,27.18,1928329,0
+RH.US,D,20170217,000000,27.28,27.5971,26.8,26.82,1257860,0
+RH.US,D,20170221,000000,27.29,27.37,26.3,26.39,1324467,0
+RH.US,D,20170222,000000,26.38,26.38,25.72,26.01,1336297,0
+RH.US,D,20170223,000000,25.94,26.006,25.09,25.19,2454975,0
+RH.US,D,20170224,000000,29.15,33,28.6,31.34,14826927,0
+RH.US,D,20170227,000000,31.37,32.95,31.07,32.67,3603201,0
+RH.US,D,20170228,000000,32.13,32.4,30.23,30.44,3548155,0
+RH.US,D,20170301,000000,30.82,31.4,29.86,30.04,2489732,0
+RH.US,D,20170302,000000,30,31.3498,29.98,31.21,1532240,0
+RH.US,D,20170303,000000,31.02,31.58,30.76,31.2,1575636,0
+RH.US,D,20170306,000000,31.21,32.13,30.5,31.89,2668480,0
+RH.US,D,20170307,000000,31.65,32.72,31.4101,32.39,1894033,0
+RH.US,D,20170308,000000,32.69,33.96,32.65,33.54,2329477,0
+RH.US,D,20170309,000000,33.54,33.85,32.7,33.41,1401394,0
+RH.US,D,20170310,000000,33.49,35.42,33.1,35.32,2442341,0
+RH.US,D,20170313,000000,35.04,35.41,32.75,33.04,2792268,0
+RH.US,D,20170314,000000,32.93,33.84,32.7,33.56,1146481,0
+RH.US,D,20170315,000000,33.67,35.37,33.49,35.09,2313880,0
+RH.US,D,20170316,000000,35.23,36.4,35.16,36.17,1682278,0
+RH.US,D,20170317,000000,36.26,36.49,35.39,36.27,1368662,0
+RH.US,D,20170320,000000,36.08,36.265,35.4,35.78,1243972,0
+RH.US,D,20170321,000000,35.72,36.302,34.61,35.23,1660785,0
+RH.US,D,20170322,000000,35.37,37.2,35.37,37.08,1788259,0
+RH.US,D,20170323,000000,37.05,37.7,36.75,37.03,2051327,0
+RH.US,D,20170324,000000,37,37.35,36.18,36.93,1512656,0
+RH.US,D,20170327,000000,36.28,36.9799,35.62,36.69,1959105,0
+RH.US,D,20170328,000000,36.69,38.2,36.33,38,3192990,0
+RH.US,D,20170329,000000,43.4,44.32,41.57,43.68,7557723,0
+RH.US,D,20170330,000000,42.44,45.31,42.3,44.95,3360575,0
+RH.US,D,20170331,000000,44.7,46.455,44.34,46.26,2793823,0
+RH.US,D,20170403,000000,46.28,46.93,45.62,45.86,1882344,0
+RH.US,D,20170404,000000,45.7,47.2496,45.31,47.04,2292149,0
+RH.US,D,20170405,000000,47.45,47.6076,45.67,45.78,1967402,0
+RH.US,D,20170406,000000,46.2,47.42,45.85,47.12,1386674,0
+RH.US,D,20170407,000000,46.64,47.35,46.29,46.98,2230071,0
+RH.US,D,20170410,000000,47,48.91,46.98,47.53,1511268,0
+RH.US,D,20170411,000000,47.27,48.49,47.18,47.49,1225136,0
+RH.US,D,20170412,000000,47.2,47.83,46.69,47.04,1043772,0
+RH.US,D,20170413,000000,46.89,47.8,46.54,47.03,703702,0
+RH.US,D,20170417,000000,47.02,47.43,46.67,46.92,1083102,0
+RH.US,D,20170418,000000,46.71,47.48,46.6,46.72,1119316,0
+RH.US,D,20170419,000000,47.14,48.1,47.14,47.59,1007335,0
+RH.US,D,20170420,000000,47.83,48.52,47.34,47.81,1126794,0
+RH.US,D,20170421,000000,48.1,48.66,47.531,48.64,996700,0
+RH.US,D,20170424,000000,48.89,49.23,47.75,48.32,1322138,0
+RH.US,D,20170425,000000,48.6,49.24,48.03,48.41,924850,0
+RH.US,D,20170426,000000,48.37,49.59,48.06,48.13,1413292,0
+RH.US,D,20170427,000000,48.48,49.28,48.23,48.75,1164302,0
+RH.US,D,20170428,000000,49.67,49.75,47.84,47.97,1448509,0
+RH.US,D,20170501,000000,47.93,48.02,47.19,47.77,622138,0
+RH.US,D,20170502,000000,47.62,48.91,47.3701,48.62,879686,0
+RH.US,D,20170503,000000,48.45,51.78,48.235,51.75,2007743,0
+RH.US,D,20170504,000000,51.72,52.88,51.14,51.86,1106996,0
+RH.US,D,20170505,000000,55,58.08,54.08,57.15,3480172,0
+RH.US,D,20170508,000000,57.89,59.43,57.71,58.01,1571144,0
+RH.US,D,20170509,000000,58.18,59.93,57.63,58.42,1694272,0
+RH.US,D,20170510,000000,58.4,60.109,58.4,59.99,960512,0
+RH.US,D,20170511,000000,56.41,57.34,52.22,57.15,4060653,0
+RH.US,D,20170512,000000,56.3,57.7,55.805,57.04,1335914,0
+RH.US,D,20170515,000000,56.92,57.97,56.37,57.03,1520186,0
+RH.US,D,20170516,000000,56.87,59.29,56.57,59.17,1253770,0
+RH.US,D,20170517,000000,58.49,59.5,57.03,57.11,1169179,0
+RH.US,D,20170518,000000,57.67,58.6,57,57.14,858047,0
+RH.US,D,20170519,000000,57.26,58.69,57.04,57.88,772685,0
+RH.US,D,20170522,000000,57.92,58.795,57.04,57.81,850295,0
+RH.US,D,20170523,000000,57.82,59.71,56.91,58.49,941376,0
+RH.US,D,20170524,000000,57.91,58.35,56.44,56.54,916202,0
+RH.US,D,20170525,000000,57.8,58.19,56.45,56.84,794932,0
+RH.US,D,20170526,000000,56.91,58.14,56.8501,57.81,839090,0
+RH.US,D,20170530,000000,57.45,58.05,54.98,55.09,1388124,0
+RH.US,D,20170531,000000,55.56,56.14,53.57,56.11,1508777,0
+RH.US,D,20170601,000000,55.43,57.62,55.11,57.25,2789080,0
+RH.US,D,20170602,000000,44.2,45.16,41.52,42.54,18514349,0
+RH.US,D,20170605,000000,42.38,46.19,42.2,45.82,6550314,0
+RH.US,D,20170606,000000,45.55,47.15,45,45.5,4579259,0
+RH.US,D,20170607,000000,45.73,47.2615,45.69,47,3107918,0
+RH.US,D,20170608,000000,47.5,50.9896,47.38,49.49,3992121,0
+RH.US,D,20170609,000000,49.53,51.1564,49.342,50.74,1892337,0
+RH.US,D,20170612,000000,50.53,51.93,49.6,51.51,2431164,0
+RH.US,D,20170613,000000,51.5,52.5802,51.49,52.21,1674644,0
+RH.US,D,20170614,000000,52.55,53.77,52.1,53.19,2010432,0
+RH.US,D,20170615,000000,52.99,54.67,52.44,52.56,2190785,0
+RH.US,D,20170616,000000,51.95,52.82,51.28,52.45,3050787,0
+RH.US,D,20170619,000000,52.13,54.4,51.8,53.47,2725965,0
+RH.US,D,20170620,000000,53.67,53.71,52.56,52.98,2299375,0
+RH.US,D,20170621,000000,53.73,56.5,53.61,54.11,3533424,0
+RH.US,D,20170622,000000,54.3,59.49,54.12,56.65,3300526,0
+RH.US,D,20170623,000000,58.29,60.86,57.751,59.45,3118138,0
+RH.US,D,20170626,000000,59.71,61.8,58.65,61.22,2775783,0
+RH.US,D,20170627,000000,61.26,65.39,61.24,63.8,4770890,0
+RH.US,D,20170628,000000,64.94,67.6907,63.99,65.3,2998457,0
+RH.US,D,20170629,000000,64.75,66.2407,62.831,64.65,1837334,0
+RH.US,D,20170630,000000,63.55,65.46,63.26,64.52,1293678,0
+RH.US,D,20170703,000000,65.19,65.48,64.15,65.06,647339,0
+RH.US,D,20170705,000000,65.05,68.1083,64.65,67.37,2284845,0
+RH.US,D,20170706,000000,66.23,69.26,66,67.68,2701837,0
+RH.US,D,20170707,000000,67.7,67.75,61.83,62.63,4871210,0
+RH.US,D,20170710,000000,62.47,63.82,59.12,60.63,4031625,0
+RH.US,D,20170711,000000,61.25,63.03,59.7805,61.93,3233435,0
+RH.US,D,20170712,000000,61.28,67.89,61.26,67.24,3291165,0
+RH.US,D,20170713,000000,68.43,71.4,67.62,70.39,2906739,0
+RH.US,D,20170714,000000,67.5,67.59,64.61,66,2970337,0
+RH.US,D,20170717,000000,64.8,69.15,64.7,68.3,2332578,0
+RH.US,D,20170718,000000,69.41,75.4,69.1,75.02,3884073,0
+RH.US,D,20170719,000000,75.4,77.55,73.0724,77.4,2151587,0
+RH.US,D,20170720,000000,78,79.91,76.64,76.72,1517128,0
+RH.US,D,20170721,000000,75.62,77.139,72.5,74.09,1832748,0
+RH.US,D,20170724,000000,72.73,75.62,72.48,75.24,875978,0
+RH.US,D,20170725,000000,75.14,76,72.42,72.7,1164684,0
+RH.US,D,20170726,000000,73.01,73.68,69.97,70.99,1091495,0
+RH.US,D,20170727,000000,70.81,73.42,70.01,71.5,981156,0
+RH.US,D,20170728,000000,71.64,72.745,69,69.87,1003288,0
+RH.US,D,20170731,000000,69.8,70.1496,65.09,65.13,2206415,0
+RH.US,D,20170801,000000,65.13,65.9499,62.8,63.11,1765935,0
+RH.US,D,20170802,000000,62.65,63.09,60.44,60.69,1098984,0
+RH.US,D,20170803,000000,60,60.43,58.51,59,1367667,0
+RH.US,D,20170804,000000,59,59.56,56.92,56.92,3071033,0
+RH.US,D,20170807,000000,57.18,59.61,56.71,58.6,1642999,0
+RH.US,D,20170808,000000,58.75,59.0361,55.46,57.34,976325,0
+RH.US,D,20170809,000000,56.19,57.79,56.09,57.33,774370,0
+RH.US,D,20170810,000000,56.94,57.42,54.98,56.05,984646,0
+RH.US,D,20170811,000000,55.75,57.37,55.22,56,825013,0
+RH.US,D,20170814,000000,56,57.28,55.885,56.92,828412,0
+RH.US,D,20170815,000000,56.13,56.35,52.12,52.18,1928468,0
+RH.US,D,20170816,000000,52.62,52.87,50.8801,51,1072788,0
+RH.US,D,20170817,000000,50.87,52.155,49.47,49.65,1134669,0
+RH.US,D,20170818,000000,49.33,50.75,49.021,49.91,1871998,0
+RH.US,D,20170821,000000,49.9,49.9,46.695,48.25,1302053,0
+RH.US,D,20170822,000000,48.35,50.0778,47.86,48.33,665835,0
+RH.US,D,20170823,000000,48.05,48.05,46.19,46.74,1382985,0
+RH.US,D,20170824,000000,47.82,49.69,45.03,45.36,1500267,0
+RH.US,D,20170825,000000,45.31,46.1945,44.96,45.43,830764,0
+RH.US,D,20170828,000000,45.57,46.18,44.76,45.16,634830,0
+RH.US,D,20170829,000000,44.56,45.48,44,45.21,773274,0
+RH.US,D,20170830,000000,45.19,46.23,45,45.5,631392,0
+RH.US,D,20170831,000000,45.64,47.03,44.75,46.79,1327610,0
+RH.US,D,20170901,000000,46.67,48.7,45.74,48.51,2056211,0
+RH.US,D,20170905,000000,49.55,50.79,47.5,49.74,2618133,0
+RH.US,D,20170906,000000,49.86,51.12,49.02,49.42,4692124,0
+RH.US,D,20170907,000000,69.71,73.215,68.51,71.54,12088814,0
+RH.US,D,20170908,000000,71.45,73.88,69.81,70.65,4625342,0
+RH.US,D,20170911,000000,70.63,70.84,68,68.46,1931204,0
+RH.US,D,20170912,000000,69.3,71.92,67.72,71.16,1776632,0
+RH.US,D,20170913,000000,70.82,74.495,70.82,71,2238496,0
+RH.US,D,20170914,000000,70.61,72.2,69.5116,71.2,1131616,0
+RH.US,D,20170915,000000,72.04,74.93,71.8,73.3,3421507,0
+RH.US,D,20170918,000000,74.31,74.46,72.06,72.12,1250605,0
+RH.US,D,20170919,000000,72.45,74.7487,72.27,73.84,1121442,0
+RH.US,D,20170920,000000,73.43,74.09,72.16,73.47,964933,0
+RH.US,D,20170921,000000,73.43,74.12,71.81,72.8,840666,0
+RH.US,D,20170922,000000,72.8,73.27,71.335,72.22,916684,0
+RH.US,D,20170925,000000,72.5,73.04,71.09,71.63,1192728,0
+RH.US,D,20170926,000000,73.7,75.45,68.39,69.37,2032017,0
+RH.US,D,20170927,000000,70.91,72.33,70.12,71.59,1172561,0
+RH.US,D,20170928,000000,70.73,72.05,70.22,71.1,1016883,0
+RH.US,D,20170929,000000,70.97,71.9,69.65,70.32,1096360,0
+RH.US,D,20171002,000000,70.31,71.99,68.785,71.5,1064300,0
+RH.US,D,20171003,000000,71.16,75.39,71.16,74.25,1163554,0
+RH.US,D,20171004,000000,74.67,77.03,74.4,75.74,925789,0
+RH.US,D,20171005,000000,75.17,76.19,74.8404,75.29,673796,0
+RH.US,D,20171006,000000,75,77.56,74.81,76.46,863314,0
+RH.US,D,20171009,000000,73.37,74.15,71.78,72.67,1379768,0
+RH.US,D,20171010,000000,72.67,76.5,72.67,74.2,1101049,0
+RH.US,D,20171011,000000,73.86,78.13,73.8,77.25,1414024,0
+RH.US,D,20171012,000000,77.02,77.66,74.92,77.2,1389596,0
+RH.US,D,20171013,000000,77.1,80.87,77.09,80.08,1112285,0
+RH.US,D,20171016,000000,79.9,83.57,79.36,79.62,1723206,0
+RH.US,D,20171017,000000,79.42,81.765,78.5,78.82,671827,0
+RH.US,D,20171018,000000,78.58,81.61,78.32,79.81,597621,0
+RH.US,D,20171019,000000,78.68,80.54,78.68,80.31,367064,0
+RH.US,D,20171020,000000,80.97,84.7,80.97,83.79,836065,0
+RH.US,D,20171023,000000,84.51,88.54,84.01,84.59,2383114,0
+RH.US,D,20171024,000000,84.93,86.43,83.92,85.27,903045,0
+RH.US,D,20171025,000000,85.5,86.43,79,83.05,1801658,0
+RH.US,D,20171026,000000,82.49,87.25,82.49,86.88,1228731,0
+RH.US,D,20171027,000000,86.87,88.09,85.56,86.64,635373,0
+RH.US,D,20171030,000000,86.6,91.81,86.4,87.97,1375750,0
+RH.US,D,20171031,000000,88.27,90.48,88.27,89.92,771987,0
+RH.US,D,20171101,000000,90.51,92.18,89.51,91.75,1113715,0
+RH.US,D,20171102,000000,90.78,91.51,85.8,89.24,1662868,0
+RH.US,D,20171103,000000,90.62,93.64,86.2,86.79,1715342,0
+RH.US,D,20171106,000000,87.16,89.7,85.54,86.14,1237031,0
+RH.US,D,20171107,000000,87.55,87.68,82.53,83.5,1245076,0
+RH.US,D,20171108,000000,83.23,86.6,81.77,85.85,917347,0
+RH.US,D,20171109,000000,84.69,86.75,81,82.11,1484327,0
+RH.US,D,20171110,000000,82.15,85.9062,82.15,85.54,1291266,0
+RH.US,D,20171113,000000,85.04,88.28,84.78,87.69,1078533,0
+RH.US,D,20171114,000000,88.46,91.06,88.125,88.69,1132010,0
+RH.US,D,20171115,000000,89.9,89.91,82.92,83.3,2130702,0
+RH.US,D,20171116,000000,100.1,105.99,96.28,104.81,7088067,0
+RH.US,D,20171117,000000,104.95,107.48,101.81,102.26,2199200,0
+RH.US,D,20171120,000000,103.05,103.5,99.12,99.12,1047877,0
+RH.US,D,20171121,000000,100.49,100.64,96.06,97.85,940657,0
+RH.US,D,20171122,000000,97.87,100.59,97.87,99.37,766879,0
+RH.US,D,20171124,000000,100.01,100.99,99,99.16,176769,0
+RH.US,D,20171127,000000,99.64,100.5,96.68,97.11,994685,0
+RH.US,D,20171128,000000,97.26,102.33,97.26,102.09,945754,0
+RH.US,D,20171129,000000,102.49,104,97.18,98.97,1274426,0
+RH.US,D,20171130,000000,98.99,102.115,98.81,101.39,847854,0
+RH.US,D,20171201,000000,100.48,103.08,96.51,101.97,941307,0
+RH.US,D,20171204,000000,103.97,105.94,100.32,102.39,1142228,0
+RH.US,D,20171205,000000,103.01,105.88,101.27,103.87,2254390,0
+RH.US,D,20171206,000000,101.05,109.53,95.5,104.7,2189160,0
+RH.US,D,20171207,000000,105.11,108.86,103.001,105.78,1003156,0
+RH.US,D,20171208,000000,105.6,109.27,103.91,105.06,1376135,0
+RH.US,D,20171211,000000,104.45,105.592,100.59,103.11,927700,0
+RH.US,D,20171212,000000,102.73,103.603,96.59,96.88,1203794,0
+RH.US,D,20171213,000000,99.53,101.69,98.36,100.84,1203626,0
+RH.US,D,20171214,000000,100.7,100.93,96.9736,98.65,1088224,0
+RH.US,D,20171215,000000,99.54,100.79,98.66,99.63,1113167,0
+RH.US,D,20171218,000000,100.32,104.3,99.512,104.03,981335,0
+RH.US,D,20171219,000000,104.73,104.79,101.468,101.86,477965,0
+RH.US,D,20171220,000000,102.42,105,101.035,102.39,862572,0
+RH.US,D,20171221,000000,102.37,102.83,98.17,99.69,786192,0
+RH.US,D,20171222,000000,100.02,100.2,92.82,92.92,1210729,0
+RH.US,D,20171226,000000,93.19,93.67,90.43,91.88,914807,0
+RH.US,D,20171227,000000,91.53,93.22,89.9,90.5,975926,0
+RH.US,D,20171228,000000,90.5,91.02,89.9,90.72,821150,0
+RH.US,D,20171229,000000,90.64,91.409,85.59,86.21,939636,0
+RH.US,D,20180102,000000,86.64,89.77,85.5,89.77,1077801,0
+RH.US,D,20180103,000000,89.64,92,88.79,91.23,1117686,0
+RH.US,D,20180104,000000,91.48,92.7805,88.55,89.92,1188662,0
+RH.US,D,20180105,000000,90.77,93.13,89.36,92.97,885718,0
+RH.US,D,20180108,000000,92.61,94.6006,91.541,94.34,582521,0
+RH.US,D,20180109,000000,94.16,95.77,94.02,95.23,943166,0
+RH.US,D,20180110,000000,94.96,95,90.79,91.48,1199369,0
+RH.US,D,20180111,000000,93.55,98.5,93.2,95.39,1262690,0
+RH.US,D,20180112,000000,95.36,96.28,94.15,95.87,812290,0
+RH.US,D,20180116,000000,97.04,97.38,91.72,92.78,1318471,0
+RH.US,D,20180117,000000,93.47,96.54,93.01,95.37,770877,0
+RH.US,D,20180118,000000,95.28,97.83,93.91,96.62,555911,0
+RH.US,D,20180119,000000,96.39,100.6,96.12,100.27,1305096,0
+RH.US,D,20180122,000000,100.36,105.24,99.8,103.59,1090214,0
+RH.US,D,20180123,000000,103.33,105.13,102.2,104.56,748002,0
+RH.US,D,20180124,000000,104.77,105.46,100.88,103.16,966474,0
+RH.US,D,20180125,000000,104.07,104.19,100.7,103.82,700462,0
+RH.US,D,20180126,000000,103.63,104.63,102.52,103.84,497775,0
+RH.US,D,20180129,000000,103.44,104.285,100.75,102.71,723506,0
+RH.US,D,20180130,000000,101.43,101.48,98.89,100.93,718134,0
+RH.US,D,20180131,000000,101.79,102.96,93.11,93.99,1573256,0
+RH.US,D,20180201,000000,93.55,93.84,89.65,92.25,1777204,0
+RH.US,D,20180202,000000,91.32,94.595,90.78,92.04,1242704,0
+RH.US,D,20180205,000000,91.09,93.325,89.57,89.8,910614,0
+RH.US,D,20180206,000000,87.63,93.25,87.1,92.55,1184133,0
+RH.US,D,20180207,000000,92.26,93.74,89.86,90.89,968040,0
+RH.US,D,20180208,000000,90.66,91.0247,85.93,85.93,1425165,0
+RH.US,D,20180209,000000,86.04,88.23,82.98,86.7,938608,0
+RH.US,D,20180212,000000,87.11,89.34,84.54,88.85,1041951,0
+RH.US,D,20180213,000000,88.15,89.17,86.29,88.8,664025,0
+RH.US,D,20180214,000000,87.77,94.9,87.621,92.55,1387589,0
+RH.US,D,20180215,000000,93.6,93.85,90.83,91.99,706351,0
+RH.US,D,20180216,000000,91.9,94.28,91.66,93.34,483339,0
+RH.US,D,20180220,000000,88.98,93.34,88.98,88.98,883847,0
+RH.US,D,20180221,000000,89.05,92.93,89,90.49,1171179,0
+RH.US,D,20180222,000000,90.4,93.14,88.02,91.37,1015787,0
+RH.US,D,20180223,000000,92.04,92.42,88.32,88.5,765757,0
+RH.US,D,20180226,000000,89,89.5,85.87,86.3,1248976,0
+RH.US,D,20180227,000000,86.68,87.25,83.45,84.99,842230,0
+RH.US,D,20180228,000000,85.04,86.6,84.02,84.88,790231,0
+RH.US,D,20180301,000000,84.88,86.41,82.49,84.78,810273,0
+RH.US,D,20180302,000000,83.05,83.74,76.63,80.25,2945554,0
+RH.US,D,20180305,000000,79.87,81.54,76.02,76.15,1516565,0
+RH.US,D,20180306,000000,76.6,80.52,76.3236,80.12,1036899,0
+RH.US,D,20180307,000000,79,80.37,77.91,79.32,827905,0
+RH.US,D,20180308,000000,79.52,80.99,78.7,79.68,696401,0
+RH.US,D,20180309,000000,80.48,80.692,77.48,77.81,597216,0
+RH.US,D,20180312,000000,77.87,78.52,75.81,76.49,1101013,0
+RH.US,D,20180313,000000,76.5,77.86,75.87,75.98,518766,0
+RH.US,D,20180314,000000,78.81,79.64,77.26,77.54,837554,0
+RH.US,D,20180315,000000,79.01,79.08,75.22,76.55,524638,0
+RH.US,D,20180316,000000,76.58,78.79,75.61,78.43,1026350,0
+RH.US,D,20180319,000000,77.72,77.72,74.5,76.02,1091682,0
+RH.US,D,20180320,000000,76.06,78.07,75.75,77.56,615758,0
+RH.US,D,20180321,000000,77.84,79.43,76.82,77.55,629421,0
+RH.US,D,20180322,000000,76.85,78.33,76,77.97,666209,0
+RH.US,D,20180323,000000,78.43,79.1348,77.12,77.7,1118953,0
+RH.US,D,20180326,000000,79.06,79.41,77.36,78.56,1785954,0
+RH.US,D,20180327,000000,78.6,78.6,74.705,75.31,2565560,0
+RH.US,D,20180328,000000,87.38,94.8,86.26,92.24,6129863,0
+RH.US,D,20180329,000000,93.4,96.78,91.73,95.28,2280880,0
+RH.US,D,20180402,000000,95.25,97.52,88.64,89.44,1736297,0
+RH.US,D,20180403,000000,89.51,91.87,87.02,87.15,813776,0
+RH.US,D,20180404,000000,85.68,89.1,85,88.71,869104,0
+RH.US,D,20180405,000000,89.13,92.34,88.965,91.19,694684,0
+RH.US,D,20180406,000000,91.1,94.38,87,88.89,1495116,0
+RH.US,D,20180409,000000,89.15,90.1999,86.91,87.1,739806,0
+RH.US,D,20180410,000000,87.69,89.04,87.2101,87.85,538994,0
+RH.US,D,20180411,000000,87.52,88.725,85.835,86.63,595302,0
+RH.US,D,20180412,000000,86.05,87.35,85.595,86.73,375074,0
+RH.US,D,20180413,000000,86.97,87.6,85.16,85.39,478948,0
+RH.US,D,20180416,000000,85.54,88,84.19,86.7,514028,0
+RH.US,D,20180417,000000,87.56,88.23,86.73,87.22,397298,0
+RH.US,D,20180418,000000,87.16,90.5,87.03,88.51,515425,0
+RH.US,D,20180419,000000,87.82,88.32,85.9,88,441973,0
+RH.US,D,20180420,000000,87.84,89.74,87.01,88.4,581924,0
+RH.US,D,20180423,000000,88.42,91.08,86.87,90.24,700731,0
+RH.US,D,20180424,000000,90.35,92.5,86.07,86.25,767770,0
+RH.US,D,20180425,000000,86.1,87.64,85.25,86.83,414397,0
+RH.US,D,20180426,000000,86.84,89.17,86.84,88.55,460788,0
+RH.US,D,20180427,000000,88.3,94.35,87.14,93.77,868373,0
+RH.US,D,20180430,000000,94,95.77,93.52,95.45,542000,0
+RH.US,D,20180501,000000,95.15,96.17,92.82,95.65,571863,0
+RH.US,D,20180502,000000,95.97,98.74,94.455,98.25,639487,0
+RH.US,D,20180503,000000,97.72,98.1,94.75,95.55,590750,0
+RH.US,D,20180504,000000,95.19,101.23,94.75,100.84,960327,0
+RH.US,D,20180507,000000,100.89,101.4,97.7,98.86,800592,0
+RH.US,D,20180508,000000,98.59,101.745,98.54,101.25,660571,0
+RH.US,D,20180509,000000,101.24,102.41,99.61,101.85,460133,0
+RH.US,D,20180510,000000,102.62,103.04,100.9,101.24,406008,0
+RH.US,D,20180511,000000,101.22,102.29,100.87,101.31,422168,0
+RH.US,D,20180514,000000,101.91,103.02,101.26,101.84,347114,0
+RH.US,D,20180515,000000,101.3,101.591,98.44,100.28,485808,0
+RH.US,D,20180516,000000,100.86,104.42,100.86,102,727675,0
+RH.US,D,20180517,000000,102.17,103.385,101.2,101.93,613573,0
+RH.US,D,20180518,000000,101.61,103.02,101.385,101.76,500214,0
+RH.US,D,20180521,000000,102.41,105.6,102.41,103.72,812125,0
+RH.US,D,20180522,000000,104.08,104.62,98.03,98.33,607107,0
+RH.US,D,20180523,000000,98.45,102.81,97.67,100.63,539394,0
+RH.US,D,20180524,000000,102.15,106.4,101.79,102.34,842916,0
+RH.US,D,20180525,000000,101.41,104.99,100.49,104.29,553699,0
+RH.US,D,20180529,000000,103.63,106.04,102.865,105.4,564099,0
+RH.US,D,20180530,000000,105.73,105.97,102.35,102.65,596673,0
+RH.US,D,20180531,000000,103,103.815,97.11,97.73,833961,0
+RH.US,D,20180601,000000,97.78,99.56,96.63,98.27,859772,0
+RH.US,D,20180604,000000,98.62,101.93,98.62,101.05,566520,0
+RH.US,D,20180605,000000,101.16,107,101.16,105.94,859604,0
+RH.US,D,20180606,000000,106.9,110.38,102.19,109.87,1115154,0
+RH.US,D,20180607,000000,110.25,111.32,107.005,110.52,793819,0
+RH.US,D,20180608,000000,110.32,114.14,109.76,113.28,1299339,0
+RH.US,D,20180611,000000,115.46,119.75,115.19,118.73,3920688,0
+RH.US,D,20180612,000000,145.38,164.49,142.47,155,14074519,0
+RH.US,D,20180613,000000,154.48,160,152.8,154.92,2889989,0
+RH.US,D,20180614,000000,156.95,157.5,151.69,154.39,2254817,0
+RH.US,D,20180615,000000,155.37,160.95,153.22,160.87,2264083,0
+RH.US,D,20180618,000000,155.66,158.5,153.23,154.35,1795085,0
+RH.US,D,20180619,000000,152.64,154.46,151,151.79,1336295,0
+RH.US,D,20180620,000000,151.1,152.53,148.03,151.68,1489170,0
+RH.US,D,20180621,000000,152.5,154.67,148.821,148.95,1198286,0
+RH.US,D,20180622,000000,149.91,152.03,148.95,151.35,770748,0
+RH.US,D,20180625,000000,149.31,150.6,143.1,145.93,988565,0
+RH.US,D,20180626,000000,147.45,148.35,143.58,145.58,537631,0
+RH.US,D,20180627,000000,145.25,147.83,143.95,144.38,611938,0
+RH.US,D,20180628,000000,143.82,144.58,139.59,141.84,803141,0
+RH.US,D,20180629,000000,142.95,145.36,139.5,139.7,636151,0
+RH.US,D,20180702,000000,139.34,141.4,137.9,139.21,703714,0
+RH.US,D,20180703,000000,140.25,144.38,137.75,138.53,490040,0
+RH.US,D,20180705,000000,138.84,139.955,134.51,136.22,626986,0
+RH.US,D,20180706,000000,136.19,137.97,134.2,135.76,602267,0
+RH.US,D,20180709,000000,136.01,137.97,134.425,136.98,575756,0
+RH.US,D,20180710,000000,137.56,139.36,134.46,138.82,849875,0
+RH.US,D,20180711,000000,136.16,137,128.2,132.78,1586259,0
+RH.US,D,20180712,000000,132.79,135.86,131.7,133.34,648776,0
+RH.US,D,20180713,000000,134.44,145.47,134.44,143.2,1930337,0
+RH.US,D,20180716,000000,142.6,143.2,136.01,137.69,1539103,0
+RH.US,D,20180717,000000,136.68,139.5,134.51,138.4,779059,0
+RH.US,D,20180718,000000,138.54,139.316,130.9,133.59,1165740,0
+RH.US,D,20180719,000000,132.9,139.78,132.76,138.62,965199,0
+RH.US,D,20180720,000000,138.07,138.59,134,134.79,541306,0
+RH.US,D,20180723,000000,133.87,138.46,133.87,136.66,610280,0
+RH.US,D,20180724,000000,137.38,138.86,134.02,137.66,589787,0
+RH.US,D,20180725,000000,137.47,137.99,133.86,136.91,666307,0
+RH.US,D,20180726,000000,137.02,143.37,136.37,139.46,746938,0
+RH.US,D,20180727,000000,139.25,142.8,136.17,137.68,449408,0
+RH.US,D,20180730,000000,137.8,138.11,133.16,135.44,1207276,0
+RH.US,D,20180731,000000,135.21,137.354,132.25,135.86,948383,0
+RH.US,D,20180801,000000,134.88,134.88,132,132.45,688140,0
+RH.US,D,20180802,000000,132.23,133.44,130,132.65,492801,0
+RH.US,D,20180803,000000,133.22,135.67,132.511,134.74,524556,0
+RH.US,D,20180806,000000,135.23,139.93,133.71,138.49,495082,0
+RH.US,D,20180807,000000,138.53,141.336,136.875,140.01,364111,0
+RH.US,D,20180808,000000,140,141.52,138.79,141.22,300212,0
+RH.US,D,20180809,000000,141.81,145.84,141.61,144.54,491543,0
+RH.US,D,20180810,000000,143.24,146.91,142.09,144.4,429001,0
+RH.US,D,20180813,000000,145,152.48,144.93,151.62,1073587,0
+RH.US,D,20180814,000000,150.08,153.38,148.81,153.1,786048,0
+RH.US,D,20180815,000000,152.18,153.21,146.44,148.65,628562,0
+RH.US,D,20180816,000000,150.13,152.32,148.501,149.36,384786,0
+RH.US,D,20180817,000000,149.12,153.06,147.31,150.95,694795,0
+RH.US,D,20180820,000000,150.97,154.81,149.26,149.7,679318,0
+RH.US,D,20180821,000000,150.02,152.47,148.751,150.3,722658,0
+RH.US,D,20180822,000000,151.82,157.39,151.82,154.76,987158,0
+RH.US,D,20180823,000000,157.44,159,155.25,158.18,945473,0
+RH.US,D,20180824,000000,158.18,161.39,154.54,156.34,1040304,0
+RH.US,D,20180827,000000,156.96,158.3,152.263,153.52,447245,0
+RH.US,D,20180828,000000,155.55,161.07,154.8,159.15,944814,0
+RH.US,D,20180829,000000,159.85,159.85,155.55,158.94,561684,0
+RH.US,D,20180830,000000,157.91,159.16,155.21,157.02,628905,0
+RH.US,D,20180831,000000,157.56,159.649,156.52,159,818314,0
+RH.US,D,20180904,000000,161.78,162.1,147.8,151.28,4464215,0
+RH.US,D,20180905,000000,142.84,147.25,130.125,131.51,5759222,0
+RH.US,D,20180906,000000,131,132.36,122.1,129.57,3489794,0
+RH.US,D,20180907,000000,128.37,133,124.204,126.15,2388889,0
+RH.US,D,20180910,000000,130.47,131.5,125.9,126,1610421,0
+RH.US,D,20180911,000000,125.78,126.82,122.163,124.12,1419727,0
+RH.US,D,20180912,000000,124.15,132.16,123.946,130.85,1892228,0
+RH.US,D,20180913,000000,130.89,135.91,128.68,135.28,2194578,0
+RH.US,D,20180914,000000,135.93,140.66,135.18,136.7,1794694,0
+RH.US,D,20180917,000000,136.27,142.6,134.91,136.94,1639904,0
+RH.US,D,20180918,000000,135.74,136.93,133.12,135.11,977371,0
+RH.US,D,20180919,000000,135,137.703,133.881,135.47,739321,0
+RH.US,D,20180920,000000,136.1,137.677,134.42,136.67,527691,0
+RH.US,D,20180921,000000,136.69,138.74,136.12,136.49,507707,0
+RH.US,D,20180924,000000,136.04,138.39,132.08,134.01,962812,0
+RH.US,D,20180925,000000,133.75,135.76,131.05,135.29,662668,0
+RH.US,D,20180926,000000,136.15,138.51,134.625,135.28,498440,0
+RH.US,D,20180927,000000,133.94,136.44,132.54,132.99,420113,0
+RH.US,D,20180928,000000,133.1,134.33,130.94,131.01,898032,0
+RH.US,D,20181001,000000,131.17,132.46,124.79,127,1125502,0
+RH.US,D,20181002,000000,126.23,126.54,118.815,118.97,1210110,0
+RH.US,D,20181003,000000,119.2,122.918,119.16,119.4,831808,0
+RH.US,D,20181004,000000,119.08,120.53,116.7,117.31,845362,0
+RH.US,D,20181005,000000,117.29,118.91,112.46,114.04,1021499,0
+RH.US,D,20181008,000000,113.15,113.49,109.24,110.82,968170,0
+RH.US,D,20181009,000000,110.1,114.5,107.92,108.69,1054015,0
+RH.US,D,20181010,000000,108.31,110.278,106.01,107.75,1180236,0
+RH.US,D,20181011,000000,115.69,120.16,113.7,118.62,2274363,0
+RH.US,D,20181012,000000,122.18,125.13,119.495,124.3,1666229,0
+RH.US,D,20181015,000000,123.16,125.2,121.67,124.88,769852,0
+RH.US,D,20181016,000000,125.18,129.97,124.51,129.46,1229481,0
+RH.US,D,20181017,000000,129,129,123.99,127.12,1089313,0
+RH.US,D,20181018,000000,126.59,127.6,123.14,123.66,925710,0
+RH.US,D,20181019,000000,123.27,125.19,121.93,122.67,1001565,0
+RH.US,D,20181022,000000,123.53,123.53,109,109.4,2080899,0
+RH.US,D,20181023,000000,109.17,114.74,108.95,113.82,1358201,0
+RH.US,D,20181024,000000,113.53,115.66,103.72,104.17,1477889,0
+RH.US,D,20181025,000000,104.31,112.25,104.31,109.82,874339,0
+RH.US,D,20181026,000000,107.76,113.54,105.59,111.16,624698,0
+RH.US,D,20181029,000000,114.14,114.38,105.66,107.86,755289,0
+RH.US,D,20181030,000000,108,118.17,108,117.84,1169794,0
+RH.US,D,20181031,000000,119.19,121.23,115.18,115.71,813786,0
+RH.US,D,20181101,000000,115.65,120.76,112.2,120.67,1447294,0
+RH.US,D,20181102,000000,122,125.96,120.89,124.91,830392,0
+RH.US,D,20181105,000000,124.38,125.02,118.21,124.36,1000510,0
+RH.US,D,20181106,000000,123.64,128.45,123.64,126.75,613937,0
+RH.US,D,20181107,000000,127,132.12,127,131.82,727887,0
+RH.US,D,20181108,000000,129.63,132.52,124.8,125.09,531196,0
+RH.US,D,20181109,000000,125.72,130.63,122.52,125.39,730155,0
+RH.US,D,20181112,000000,125.38,126,120.85,123.17,482918,0
+RH.US,D,20181113,000000,122.8,127.555,121.972,125.44,393510,0
+RH.US,D,20181114,000000,126.34,128.174,122.55,123.86,409051,0
+RH.US,D,20181115,000000,122.58,124.06,118.95,119.4,693979,0
+RH.US,D,20181116,000000,117.29,117.29,110.02,112.99,1155246,0
+RH.US,D,20181119,000000,112.54,113.32,106.39,107.4,779965,0
+RH.US,D,20181120,000000,105.7,111.235,104.15,107.63,826632,0
+RH.US,D,20181121,000000,108.89,111.88,107.71,109.01,541456,0
+RH.US,D,20181123,000000,108.15,111.332,108.15,110.09,191243,0
+RH.US,D,20181126,000000,111.12,114.84,111.09,114.58,574581,0
+RH.US,D,20181127,000000,114.13,115.83,109.63,110.22,605904,0
+RH.US,D,20181128,000000,110.72,118.47,110.51,116.61,976990,0
+RH.US,D,20181129,000000,115.42,118.102,114.41,114.58,755896,0
+RH.US,D,20181130,000000,114.12,116.96,112.61,116.14,1008569,0
+RH.US,D,20181203,000000,124.5,124.5,116.1,123.65,2836075,0
+RH.US,D,20181204,000000,145.45,148.54,132.33,137.13,6606516,0
+RH.US,D,20181206,000000,135.07,143.25,132.33,142.39,2085437,0
+RH.US,D,20181207,000000,142.49,143,134.74,137.01,1436107,0
+RH.US,D,20181210,000000,137.77,140.2,134.72,137.53,1137690,0
+RH.US,D,20181211,000000,139.82,140.85,134.86,135.22,762388,0
+RH.US,D,20181212,000000,136.3,138.578,133.61,136.1,1137856,0
+RH.US,D,20181213,000000,136.2,137.85,128.17,129.99,1683162,0
+RH.US,D,20181214,000000,128.92,132.19,125.84,126.61,1028545,0
+RH.US,D,20181217,000000,125.4,127.231,122.32,124.4,1034056,0
+RH.US,D,20181218,000000,125.42,128.38,123.89,125,730653,0
+RH.US,D,20181219,000000,125.12,128.5,120.28,122.69,1159132,0
+RH.US,D,20181220,000000,122.69,126.05,118.02,121.79,1085665,0
+RH.US,D,20181221,000000,120.91,123.99,112.47,113.29,2390098,0
+RH.US,D,20181224,000000,111.87,112,107.26,108.46,988449,0
+RH.US,D,20181226,000000,109.27,119.03,109.01,118.77,1104071,0
+RH.US,D,20181227,000000,116.04,118.64,112.56,118.56,743782,0
+RH.US,D,20181228,000000,119.36,122.64,116.16,118.96,786470,0
+RH.US,D,20181231,000000,120.23,122.15,117,119.82,893626,0
+RH.US,D,20190102,000000,117.66,120.61,114.59,117.64,1258755,0
+RH.US,D,20190103,000000,117.15,119.13,112.26,114.82,1021451,0
+RH.US,D,20190104,000000,116.42,120.72,115.5,117.84,879678,0
+RH.US,D,20190107,000000,116.78,126.15,114.61,125.24,1120239,0
+RH.US,D,20190108,000000,127.28,128.7,123.12,126.7,688268,0
+RH.US,D,20190109,000000,126.49,132.59,125.75,131.36,1057557,0
+RH.US,D,20190110,000000,129.25,130.89,124.63,128.95,644728,0
+RH.US,D,20190111,000000,127.5,131.26,127.26,130.18,422549,0
+RH.US,D,20190114,000000,128.48,131.71,126,131.38,593239,0
+RH.US,D,20190115,000000,130.76,131.55,125.55,127.58,1125373,0
+RH.US,D,20190116,000000,128.24,129.5,124.545,126.05,907021,0
+RH.US,D,20190117,000000,125.01,132.11,123.85,129.63,959440,0
+RH.US,D,20190118,000000,129.9,135.5,128.92,135.32,1061957,0
+RH.US,D,20190122,000000,134.32,134.98,128.91,130.16,1416856,0
+RH.US,D,20190123,000000,130.42,133.9,128.54,130.62,576015,0
+RH.US,D,20190124,000000,130.72,145.79,129.8,130.03,2178707,0
+RH.US,D,20190125,000000,132,136.52,130.75,135.44,942263,0
+RH.US,D,20190128,000000,133.26,134.92,131.66,132.61,600370,0
+RH.US,D,20190129,000000,131.73,133.96,130.52,133.36,701486,0
+RH.US,D,20190130,000000,134.45,136.21,132.367,135.31,706834,0
+RH.US,D,20190131,000000,135.05,137.48,133.82,135.87,935430,0
+RH.US,D,20190201,000000,136.01,136.94,132.96,133.64,647217,0
+RH.US,D,20190204,000000,133.52,137.25,133.5,136.97,551500,0
+RH.US,D,20190205,000000,136.76,141.68,135.98,140.64,600757,0
+RH.US,D,20190206,000000,139.86,142.63,138.29,140.52,458519,0
+RH.US,D,20190207,000000,138.87,139,133.27,134.51,770707,0
+RH.US,D,20190208,000000,134.59,137.58,133.5,134.01,592696,0
+RH.US,D,20190211,000000,135.36,137.71,131.04,131.3,877695,0
+RH.US,D,20190212,000000,131.96,139.84,131.96,139.11,988708,0
+RH.US,D,20190213,000000,138.82,142.13,137.75,141.64,757268,0
+RH.US,D,20190214,000000,140.33,144.87,139.04,143.38,671540,0
+RH.US,D,20190215,000000,144.67,146.5,142.425,145.05,567971,0
+RH.US,D,20190219,000000,145.32,146.16,144.07,144.99,477657,0
+RH.US,D,20190220,000000,144.85,147.18,143.86,146.06,413947,0
+RH.US,D,20190221,000000,145.28,146.882,142.236,143.75,345334,0
+RH.US,D,20190222,000000,143.89,149.21,143.89,146.64,578788,0
+RH.US,D,20190225,000000,148.2,153.09,148.2,151.15,745622,0
+RH.US,D,20190226,000000,150.39,151.83,148.98,150.18,534756,0
+RH.US,D,20190227,000000,150,155.565,148.851,154.37,668425,0
+RH.US,D,20190228,000000,154.4,155.04,151.5,153.59,1198762,0
+RH.US,D,20190301,000000,155.71,157.71,153.03,156.21,792132,0
+RH.US,D,20190304,000000,156.04,156.868,149,151.76,593240,0
+RH.US,D,20190305,000000,152.68,154.15,149.61,152.52,606417,0
+RH.US,D,20190306,000000,152.52,152.854,148.91,150.07,646244,0
+RH.US,D,20190307,000000,150.34,150.34,144.41,144.61,813948,0
+RH.US,D,20190308,000000,143.16,143.48,139.35,140.48,926859,0
+RH.US,D,20190311,000000,140.68,141.804,138.46,140.72,574847,0
+RH.US,D,20190312,000000,141.13,142.699,139.23,141.99,435265,0
+RH.US,D,20190313,000000,142.3,144.92,142.2,142.64,607502,0
+RH.US,D,20190314,000000,142.64,142.82,136.625,137.59,1058491,0
+RH.US,D,20190315,000000,137.87,138.96,133.95,134.11,745307,0
+RH.US,D,20190318,000000,134.38,136.31,133.53,135.99,641413,0
+RH.US,D,20190319,000000,136.63,136.63,133.3,133.36,622061,0
+RH.US,D,20190320,000000,133.1,133.795,129.35,131.82,730106,0
+RH.US,D,20190321,000000,131.25,136.63,131.25,135.39,748354,0
+RH.US,D,20190322,000000,134.66,134.66,130.42,131.07,788004,0
+RH.US,D,20190325,000000,130.53,135.64,129.51,133.69,731751,0
+RH.US,D,20190326,000000,133.37,135.49,129.1,130.55,748636,0
+RH.US,D,20190327,000000,129.44,131.5,127.71,129.4,823190,0
+RH.US,D,20190328,000000,130.55,133.15,128.77,131.93,4274947,0
+RH.US,D,20190329,000000,112.77,114.5,102.19,102.95,13273077,0
+RH.US,D,20190401,000000,104.5,105.5,100.15,103.36,4241573,0
+RH.US,D,20190402,000000,102.96,102.96,100.3,101.25,1982293,0
+RH.US,D,20190403,000000,101.87,107.644,101.83,106.64,2362550,0
+RH.US,D,20190404,000000,106.89,107.468,104.03,105.35,1098966,0
+RH.US,D,20190405,000000,105.53,106.45,104.47,104.76,821384,0
+RH.US,D,20190408,000000,105.11,109.17,104.9,108.91,1957510,0
+RH.US,D,20190409,000000,108.04,112.59,107.3,111.26,2223903,0
+RH.US,D,20190410,000000,111.18,115.99,111.18,115.53,2143392,0
+RH.US,D,20190411,000000,115.47,118.6,114.66,118.05,2285882,0
+RH.US,D,20190412,000000,119,119.7,115.36,115.71,2036735,0
+RH.US,D,20190415,000000,115.9,116.27,113.12,114.16,1606311,0
+RH.US,D,20190416,000000,114.36,118.95,114.21,118.53,1563068,0
+RH.US,D,20190417,000000,119,120.087,111.5,111.54,1829275,0
+RH.US,D,20190418,000000,111.24,113.285,106.96,107.42,1635949,0
+RH.US,D,20190422,000000,106.56,106.992,102.65,103.34,1901855,0
+RH.US,D,20190423,000000,104.01,106.87,103.5,105.36,1131268,0
+RH.US,D,20190424,000000,105.45,108.214,105.1,107.93,731358,0
+RH.US,D,20190425,000000,107.6,109.01,105.22,107.11,653994,0
+RH.US,D,20190426,000000,106.99,107.29,105.251,105.92,613963,0
+RH.US,D,20190429,000000,105.92,107.78,105.39,107.39,571623,0
+RH.US,D,20190430,000000,107.72,108.15,105.975,106.71,746022,0
+RH.US,D,20190501,000000,106.8,108.648,105.37,105.69,1019480,0
+RH.US,D,20190502,000000,105.81,109.583,105.45,109.35,683394,0
+RH.US,D,20190503,000000,109.66,109.975,107.38,108.8,492592,0
+RH.US,D,20190506,000000,105.68,106.33,104.26,104.9,1085850,0
+RH.US,D,20190507,000000,103.41,105.1,100.985,101.14,1228554,0
+RH.US,D,20190508,000000,101.37,103.84,100.12,101.16,948254,0
+RH.US,D,20190509,000000,100.56,101.91,98.44,101.91,718844,0
+RH.US,D,20190510,000000,101.56,103.41,100.44,102.87,450596,0
+RH.US,D,20190513,000000,98.86,100.41,94.31,95.01,1259342,0
+RH.US,D,20190514,000000,96.11,99.42,94.69,98.88,851302,0
+RH.US,D,20190515,000000,98.12,99.71,96.69,98.94,638162,0
+RH.US,D,20190516,000000,99.6,100.89,96.92,97.06,879871,0
+RH.US,D,20190517,000000,95.89,97.5,93.76,94.2,862752,0
+RH.US,D,20190520,000000,93.7,94.31,90.79,91.67,843949,0
+RH.US,D,20190521,000000,91.95,96.42,91.8,95.88,573664,0
+RH.US,D,20190522,000000,94.73,95.14,91.64,91.9,740037,0
+RH.US,D,20190523,000000,91.3,91.32,86.39,87.33,1046753,0
+RH.US,D,20190524,000000,88.59,89.5,87.22,89.05,623088,0
+RH.US,D,20190528,000000,88.75,91.04,88.75,89.62,820069,0
+RH.US,D,20190529,000000,88.81,88.81,85.93,87.77,696114,0
+RH.US,D,20190530,000000,88.4,89.6,86.59,87.08,675602,0
+RH.US,D,20190531,000000,87.26,87.26,84.11,85.15,830759,0
+RH.US,D,20190603,000000,84.97,87.9,84.35,86.5,930001,0
+RH.US,D,20190604,000000,89.38,92.49,88.37,92.1,1037006,0
+RH.US,D,20190605,000000,92.85,93.12,88.49,90.73,467250,0
+RH.US,D,20190606,000000,90.5,91.05,85.91,88.08,908721,0
+RH.US,D,20190607,000000,88.4,90.2,87.32,88.95,481020,0
+RH.US,D,20190610,000000,89.74,93.33,89.67,92.4,713908,0
+RH.US,D,20190611,000000,93.13,95.47,91.86,93.25,781717,0
+RH.US,D,20190612,000000,92.88,96.48,92,94.89,2690143,0
+RH.US,D,20190613,000000,120,121.75,109.71,109.91,8809587,0
+RH.US,D,20190614,000000,109.82,112.2,106.747,111.37,2324986,0
+RH.US,D,20190617,000000,111.2,114.11,110.897,113.16,1039623,0
+RH.US,D,20190618,000000,113.59,117.62,113.59,115.76,986783,0
+RH.US,D,20190619,000000,115.75,117.68,114.61,117.3,813474,0
+RH.US,D,20190620,000000,118.31,118.31,112.14,115.33,1132640,0
+RH.US,D,20190621,000000,114.41,117.38,113.48,114.76,1126757,0
+RH.US,D,20190624,000000,116.82,116.82,113.88,115.01,828177,0
+RH.US,D,20190625,000000,115.15,115.45,110.2,110.88,659077,0
+RH.US,D,20190626,000000,111.56,112.44,109.1,109.1,718574,0
+RH.US,D,20190627,000000,110,114.57,108.64,113.46,773376,0
+RH.US,D,20190628,000000,113.48,115.6,112.35,115.6,1125614,0
+RH.US,D,20190701,000000,117.66,119.67,116.84,118.87,929497,0
+RH.US,D,20190702,000000,118.5,119.88,117.59,119.65,643508,0
+RH.US,D,20190703,000000,120,122.18,119.14,121.17,453049,0
+RH.US,D,20190705,000000,120.48,123.12,120.48,122.58,396856,0
+RH.US,D,20190708,000000,122.56,123,118.501,119.26,777894,0
+RH.US,D,20190709,000000,118.78,122.34,118,121.28,690770,0
+RH.US,D,20190710,000000,122.14,122.14,119.15,119.82,525474,0
+RH.US,D,20190711,000000,119.07,121.82,118.3,120.98,351932,0
+RH.US,D,20190712,000000,120.97,123.45,120.36,122.25,498210,0
+RH.US,D,20190715,000000,123.23,125.09,122.35,124.32,784517,0
+RH.US,D,20190716,000000,124.13,126.97,123.554,126.62,520306,0
+RH.US,D,20190717,000000,126.57,126.94,123.33,124.47,633098,0
+RH.US,D,20190718,000000,124.07,126.525,122.09,126.4,866307,0
+RH.US,D,20190719,000000,126.49,128,124.5,124.81,417439,0
+RH.US,D,20190722,000000,124.8,127.405,123.19,123.77,528053,0
+RH.US,D,20190723,000000,124.64,126.04,123.48,125.13,521311,0
+RH.US,D,20190724,000000,125,129.84,125,129.21,682189,0
+RH.US,D,20190725,000000,129.95,130.09,127.1,127.86,567580,0
+RH.US,D,20190726,000000,128.5,130.98,127.801,130.78,534570,0
+RH.US,D,20190729,000000,130.1,132.3,129.35,132.18,516581,0
+RH.US,D,20190730,000000,136.92,140.509,133.91,139.99,1670483,0
+RH.US,D,20190731,000000,139.6,141.99,137.67,139.4,674422,0
+RH.US,D,20190801,000000,143.23,144.87,134.5,136.08,1680119,0
+RH.US,D,20190802,000000,136.61,138.195,132.66,136.83,975787,0
+RH.US,D,20190805,000000,133.92,134.68,131.92,134.05,894391,0
+RH.US,D,20190806,000000,134.31,137.84,133.92,136.1,617168,0
+RH.US,D,20190807,000000,133.28,136.37,133.14,135.23,505925,0
+RH.US,D,20190808,000000,137.13,140.62,136.51,139.97,574291,0
+RH.US,D,20190809,000000,139.35,141.23,135.5,137.18,621070,0
+RH.US,D,20190812,000000,136,141.76,136,140.89,616461,0
+RH.US,D,20190813,000000,140,143,138.6,142.06,690692,0
+RH.US,D,20190814,000000,138.71,139,135.115,136.93,823975,0
+RH.US,D,20190815,000000,138.38,139,134.07,137.32,682727,0
+RH.US,D,20190816,000000,138.63,141.17,138.63,139.2,544719,0
+RH.US,D,20190819,000000,142.66,143.68,141.02,142,411620,0
+RH.US,D,20190820,000000,141.98,142.23,140.09,140.4,328879,0
+RH.US,D,20190821,000000,142.37,146.47,142,144.55,671054,0
+RH.US,D,20190822,000000,145.82,148.25,143.435,146.66,612432,0
+RH.US,D,20190823,000000,145.57,149.76,141.45,142.07,773847,0
+RH.US,D,20190826,000000,142.28,145.62,139.6,145.06,484829,0
+RH.US,D,20190827,000000,145.98,146.2,141.76,143.01,476017,0
+RH.US,D,20190828,000000,141.74,143.59,140.43,143.05,649325,0
+RH.US,D,20190829,000000,143.8,144.59,138.1,142.84,797021,0
+RH.US,D,20190830,000000,143.28,144.58,141.01,143.25,440274,0
+RH.US,D,20190903,000000,141.85,143.725,138.2,140.6,676565,0
+RH.US,D,20190904,000000,142.4,143.34,139.1,140.11,459916,0
+RH.US,D,20190905,000000,142.2,145.82,141.93,144.57,798106,0
+RH.US,D,20190906,000000,145.2,151.58,145,149.07,1074572,0
+RH.US,D,20190909,000000,152.89,154.79,150.51,153.51,1360722,0
+RH.US,D,20190910,000000,153.62,159.04,152,158.88,2718998,0
+RH.US,D,20190911,000000,155.35,171.13,154.08,166.95,4400124,0
+RH.US,D,20190912,000000,168.21,173.2,165,169.12,2638991,0
+RH.US,D,20190913,000000,166.98,174.41,165.14,173.63,2533778,0
+RH.US,D,20190916,000000,172.73,174.29,168.33,169.56,1205796,0
+RH.US,D,20190917,000000,169.55,172.98,169.4,172.73,827118,0
+RH.US,D,20190918,000000,173.39,173.39,168.74,171.51,855547,0
+RH.US,D,20190919,000000,173.77,175.289,168.33,169.49,1044951,0
+RH.US,D,20190920,000000,170.22,171.47,167.17,169,1069169,0
+RH.US,D,20190923,000000,168.02,171.28,167.795,168.32,701390,0
+RH.US,D,20190924,000000,168.49,170.97,166.22,168.62,697956,0
+RH.US,D,20190925,000000,168.55,172,167.33,170.05,630605,0
+RH.US,D,20190926,000000,170.46,170.76,167.59,169.22,603520,0
+RH.US,D,20190927,000000,170.32,171.826,168.3,171.23,577794,0
+RH.US,D,20190930,000000,171.43,172.87,169.74,170.83,639690,0
+RH.US,D,20191001,000000,171.39,175.21,170.02,170.55,677765,0
+RH.US,D,20191002,000000,169.29,170.05,164.3,164.95,1102628,0
+RH.US,D,20191003,000000,165.19,169.66,162.01,169.5,1156159,0
+RH.US,D,20191004,000000,168.7,170.56,167.85,170.29,465381,0
+RH.US,D,20191007,000000,170.36,178.18,170.36,175.41,1158370,0
+RH.US,D,20191008,000000,173.5,174.99,171.29,173.75,685708,0
+RH.US,D,20191009,000000,174.77,175.779,173.5,174.13,510749,0
+RH.US,D,20191010,000000,174.41,177.7,174.01,176.81,868456,0
+RH.US,D,20191011,000000,179.35,181.41,177.84,179.31,840444,0
+RH.US,D,20191014,000000,179.15,183.19,178.75,182.11,585699,0
+RH.US,D,20191015,000000,182.71,184.535,180.97,182.73,685946,0
+RH.US,D,20191016,000000,181.93,184.35,181.18,181.98,439352,0
+RH.US,D,20191017,000000,183.16,186.13,182.59,185,602069,0
+RH.US,D,20191018,000000,183.52,184.51,178.56,180.92,707953,0
+RH.US,D,20191021,000000,182.69,186.75,182.69,184.74,771216,0
+RH.US,D,20191022,000000,184.62,186.85,184.54,184.99,456404,0
+RH.US,D,20191023,000000,184.79,186.14,183.36,186.08,440729,0
+RH.US,D,20191024,000000,186.81,187.3,182.5,185.17,1222939,0
+RH.US,D,20191025,000000,183.6,190.56,183.48,188.59,1332852,0
+RH.US,D,20191028,000000,189.46,191.998,184.04,186.5,571098,0
+RH.US,D,20191029,000000,186.5,189.66,186.5,187.11,400430,0
+RH.US,D,20191030,000000,186.87,187.5,182.13,184.94,559020,0
+RH.US,D,20191031,000000,182.5,182.94,174.82,181.7,1119863,0
+RH.US,D,20191101,000000,181.79,182.47,173.23,175.84,765519,0
+RH.US,D,20191104,000000,178,178.89,171,173.29,825881,0
+RH.US,D,20191105,000000,174.05,177.465,171.61,172.68,624982,0
+RH.US,D,20191106,000000,171.35,173.92,170.91,173.1,485181,0
+RH.US,D,20191107,000000,174.5,177.93,174.115,175.26,761376,0
+RH.US,D,20191108,000000,174.78,176.59,172.21,175.04,504696,0
+RH.US,D,20191111,000000,174.07,175.74,172.245,174.71,379356,0
+RH.US,D,20191112,000000,175.19,175.545,173.39,174.49,346661,0
+RH.US,D,20191113,000000,174.25,175.5,171.63,172.98,582466,0
+RH.US,D,20191114,000000,173.53,176.485,173.265,175.22,602467,0
+RH.US,D,20191115,000000,187.19,190.5,182.01,188.47,2961076,0
+RH.US,D,20191118,000000,188.43,192.74,186.87,187.55,1316671,0
+RH.US,D,20191119,000000,187.26,187.55,178.5,182.22,1207614,0
+RH.US,D,20191120,000000,182.46,192.391,181.04,189.74,1363826,0
+RH.US,D,20191121,000000,189.95,199.289,188.25,195.08,1682210,0
+RH.US,D,20191122,000000,195.52,198.66,192.35,195.54,1083752,0
+RH.US,D,20191125,000000,196.91,202.43,196.14,202.14,1002032,0
+RH.US,D,20191126,000000,203.15,207.28,201.76,206.22,986562,0
+RH.US,D,20191127,000000,206.71,207.4,202.03,205.06,1168229,0
+RH.US,D,20191129,000000,204.58,208.33,204.04,205.59,527627,0
+RH.US,D,20191202,000000,206.33,206.33,199.01,199.26,1583470,0
+RH.US,D,20191203,000000,196.66,200.23,193,199.9,922039,0
+RH.US,D,20191204,000000,202,207.01,199.51,205.62,2114724,0
+RH.US,D,20191205,000000,210,233.33,209.15,233.17,5670949,0
+RH.US,D,20191206,000000,233.91,243.666,231.9,241.97,2920918,0
+RH.US,D,20191209,000000,240.02,240.81,236.49,237.37,1878434,0
+RH.US,D,20191210,000000,238,238.33,232.78,233,1371203,0
+RH.US,D,20191211,000000,233.21,234.14,230.33,233.21,897853,0
+RH.US,D,20191212,000000,233,233,218.67,220.5,2623421,0
+RH.US,D,20191213,000000,221,224.73,217.6,218.97,1207132,0
+RH.US,D,20191216,000000,220,224.49,216.06,220.5,822747,0
+RH.US,D,20191217,000000,222,223.49,219.66,222.43,641341,0
+RH.US,D,20191218,000000,222.14,224.63,218.203,221.1,616801,0
+RH.US,D,20191219,000000,220.9,226.87,220.5,223.06,927887,0
+RH.US,D,20191220,000000,223.97,224.19,219.895,220.8,998895,0
+RH.US,D,20191223,000000,221.98,223.19,218.5,222.95,639230,0
+RH.US,D,20191224,000000,223.1,228.4,223.04,228.13,359404,0
+RH.US,D,20191226,000000,228.5,229.55,224.59,227.74,725998,0
+RH.US,D,20191227,000000,222.26,222.66,212.39,214.87,2310198,0
+RH.US,D,20191230,000000,214.47,215.9,209.26,211.96,1322495,0
+RH.US,D,20191231,000000,210.78,215.83,210.19,213.5,3716816,0
+RH.US,D,20200102,000000,214.86,214.86,209.83,211.5,1012717,0
+RH.US,D,20200103,000000,210,210.782,206.53,209.4,708916,0
+RH.US,D,20200106,000000,207.27,213.79,205.68,212.77,1473269,0
+RH.US,D,20200107,000000,214.06,216.2,211.096,215.87,1124631,0
+RH.US,D,20200108,000000,215.62,216.6,211.15,211.32,1003930,0
+RH.US,D,20200109,000000,212.6,219.62,210.1,218.46,1356365,0
+RH.US,D,20200110,000000,217.95,218.26,207.09,207.63,2170230,0
+RH.US,D,20200113,000000,208.49,215.93,203.15,215.51,1556418,0
+RH.US,D,20200114,000000,214.97,225.25,214.04,223.36,1346246,0
+RH.US,D,20200115,000000,223.13,224.163,219.565,221.06,736290,0
+RH.US,D,20200116,000000,221.83,223.67,218.22,223.28,617240,0
+RH.US,D,20200117,000000,224.59,229.7,222.3,222.39,848560,0
+RH.US,D,20200121,000000,222.34,224.39,219.52,221.23,887704,0
+RH.US,D,20200122,000000,223.92,228.16,222.315,223.87,910340,0
+RH.US,D,20200123,000000,223,228.49,221.27,225.85,506032,0
+RH.US,D,20200124,000000,226.29,227.2,219.204,221.11,521826,0
+RH.US,D,20200127,000000,216.43,217.46,213.01,213.93,782649,0
+RH.US,D,20200128,000000,216.19,222.64,214.84,220.74,668477,0
+RH.US,D,20200129,000000,223.33,224.747,219.93,220.42,409204,0
+RH.US,D,20200130,000000,218,223.103,217.01,219.49,332307,0
+RH.US,D,20200131,000000,218.74,218.74,208.34,208.75,729399,0
+RH.US,D,20200203,000000,210.51,212.94,208,208.62,702500,0
+RH.US,D,20200204,000000,212.31,216.88,211.285,214.06,500226,0
+RH.US,D,20200205,000000,217.84,221.91,217.84,220.28,538822,0
+RH.US,D,20200206,000000,219.78,220.22,217.111,218.65,438267,0
+RH.US,D,20200207,000000,218.06,219.81,215.28,215.96,330555,0
+RH.US,D,20200210,000000,214.91,230.49,214.82,227.84,1213295,0
+RH.US,D,20200211,000000,229.03,236.84,226.21,236.51,1054884,0
+RH.US,D,20200212,000000,237,241.98,236.52,241.53,992139,0
+RH.US,D,20200213,000000,240,243.4,237.81,238.65,774226,0
+RH.US,D,20200214,000000,239.03,240.592,233.15,238.18,469346,0
+RH.US,D,20200218,000000,246.55,254.97,245.87,252.1,1188087,0
+RH.US,D,20200219,000000,255.37,256.275,249.21,249.63,741321,0
+RH.US,D,20200220,000000,247.7,252.4,243.52,245.77,657357,0
+RH.US,D,20200221,000000,243.31,245.39,234.471,236.45,988991,0
+RH.US,D,20200224,000000,222.01,228.4,217.02,218.44,1127051,0
+RH.US,D,20200225,000000,222.03,224,210.39,211.77,962491,0
+RH.US,D,20200226,000000,212.97,219.09,207.85,210.1,666712,0
+RH.US,D,20200227,000000,202.42,207.99,192.03,192.5,1287721,0
+RH.US,D,20200228,000000,184.8,189.64,177.3,181.4,1889026,0
+RH.US,D,20200302,000000,182.22,193.05,175.68,192.96,1449834,0
+RH.US,D,20200303,000000,193.24,199.74,182.01,183.44,1073737,0
+RH.US,D,20200304,000000,185.77,191.13,181.78,190.04,894381,0
+RH.US,D,20200305,000000,183.85,184.345,170.63,174.81,1372674,0
+RH.US,D,20200306,000000,169.05,176.63,161.12,167.22,1630129,0
+RH.US,D,20200309,000000,150.52,157.99,147.275,147.79,1413860,0
+RH.US,D,20200310,000000,155.66,155.66,140.07,146.07,1473326,0
+RH.US,D,20200311,000000,141.16,142.386,122.4301,126.24,2245829,0
+RH.US,D,20200312,000000,116.1,119.96,101,107.76,2514938,0
+RH.US,D,20200313,000000,117.38,123.5,105.5401,123.12,1885450,0
+RH.US,D,20200316,000000,105.1,113.38,93.29,94,2294562,0
+RH.US,D,20200317,000000,96.13,102.89,89.84,92.94,1960553,0
+RH.US,D,20200318,000000,83.96,93.39,78.06,81.34,1942675,0
+RH.US,D,20200319,000000,80.36,95.34,74.3,91.83,2563326,0
+RH.US,D,20200320,000000,93.4,95.34,80.05,82.13,1962072,0
+RH.US,D,20200323,000000,82.04,82.83,73.1359,80.43,2046448,0
+RH.US,D,20200324,000000,88.47,104.76,87.1301,104.06,2472507,0
+RH.US,D,20200325,000000,107.15,115.4609,96.48,106.12,2627341,0
+RH.US,D,20200326,000000,109.93,113.5,102.69,108.14,2165638,0
+RH.US,D,20200327,000000,101.91,113,97.11,110.93,1857070,0
+RH.US,D,20200330,000000,111.4,121.9031,109.99,118,3376579,0
+RH.US,D,20200331,000000,100.63,112,98.56,100.47,4953086,0
+RH.US,D,20200401,000000,94.6,98.33,86.41,88.63,2451853,0
+RH.US,D,20200402,000000,88.25,99.3,87.1125,89.11,1915006,0
+RH.US,D,20200403,000000,89.42,92.5,84.61,86.19,1752519,0
+RH.US,D,20200406,000000,93.6,104.03,92.1,103.84,2561638,0
+RH.US,D,20200407,000000,110.56,113,99.75,105.08,1675551,0
+RH.US,D,20200408,000000,106.21,115.33,105.08,112.28,1705160,0
+RH.US,D,20200409,000000,115.96,126.22,115.57,122.65,2064658,0
+RH.US,D,20200413,000000,119.68,129.09,116.62,128.42,1381286,0
+RH.US,D,20200414,000000,135.03,138.82,129.21,130.79,1612557,0
+RH.US,D,20200415,000000,124,126.48,120.57,122.87,1228606,0
+RH.US,D,20200416,000000,124.25,125.5179,119,121.9,1099302,0
+RH.US,D,20200417,000000,128.07,132.66,127.325,129.87,920372,0
+RH.US,D,20200420,000000,125.99,130.4599,123.1,124.51,1361540,0
+RH.US,D,20200421,000000,120.5,124.5,118.6,119.79,769352,0
+RH.US,D,20200422,000000,123.26,127.75,122.6425,127.43,778238,0
+RH.US,D,20200423,000000,125.98,130.4,124.14,125.19,1075593,0
+RH.US,D,20200424,000000,126.33,134.503,125.225,132.84,1238616,0
+RH.US,D,20200427,000000,136.43,144.99,135.833,144.58,1432668,0
+RH.US,D,20200428,000000,151.03,152.36,143.7401,148.94,1487400,0
+RH.US,D,20200429,000000,150.71,159.45,149.45,154.82,1100581,0
+RH.US,D,20200430,000000,152.22,152.22,143.78,143.78,941872,0
+RH.US,D,20200501,000000,138.98,141.5761,134.03,137.46,1049922,0
+RH.US,D,20200504,000000,132.54,143.35,129.11,142.28,865996,0
+RH.US,D,20200505,000000,150,151.4,143.18,143.28,1120680,0
+RH.US,D,20200506,000000,147.68,147.83,141.5,147,710883,0
+RH.US,D,20200507,000000,150.26,152.39,149.36,151.52,664555,0
+RH.US,D,20200508,000000,154.79,161.33,153.08,159.95,808412,0
+RH.US,D,20200511,000000,158.68,167.274,156.62,164.12,1089317,0
+RH.US,D,20200512,000000,165.5,166.6,156.14,156.4,961837,0
+RH.US,D,20200513,000000,156.04,157.98,143.788,146.61,1427783,0
+RH.US,D,20200514,000000,143.25,151.1,138.42,150.24,1212095,0
+RH.US,D,20200515,000000,148,156.77,145.96,154.63,807174,0
+RH.US,D,20200518,000000,161.46,176.23,161.46,174.88,1583414,0
+RH.US,D,20200519,000000,173.59,178.53,169.7,173.66,1011153,0
+RH.US,D,20200520,000000,180.04,182.2,173.75,174.32,1093529,0
+RH.US,D,20200521,000000,174.2,193.35,172.98,189.04,2221816,0
+RH.US,D,20200522,000000,187.9,199.249,185.38,198.15,1580287,0
+RH.US,D,20200526,000000,207.99,209.76,194,198.31,2607393,0
+RH.US,D,20200527,000000,201.44,210.805,195.92,208.57,1668010,0
+RH.US,D,20200528,000000,210.89,217.02,205.01,210.26,1489925,0
+RH.US,D,20200529,000000,215.05,221.25,210.72,216.89,1572740,0
+RH.US,D,20200601,000000,215.43,216.8,208.81,212.57,985322,0
+RH.US,D,20200602,000000,233.83,249.74,228.3,248.26,3490854,0
+RH.US,D,20200603,000000,251.56,257.69,242.9,255.26,2065141,0
+RH.US,D,20200604,000000,253.08,265.87,244.53,248.41,2471012,0
+RH.US,D,20200605,000000,261.01,265,235.3651,246.21,2576508,0
+RH.US,D,20200608,000000,250,257.31,248.09,253.92,1244067,0
+RH.US,D,20200609,000000,245.88,257.05,245.15,252.01,1173691,0
+RH.US,D,20200610,000000,251.52,253.2599,241.63,244.54,1020603,0
+RH.US,D,20200611,000000,232.3,238.6774,227.01,229.62,1323480,0
+RH.US,D,20200612,000000,238.86,243.45,226.82,235.82,933724,0
+RH.US,D,20200615,000000,229,249.955,229,245.8,1014743,0
+RH.US,D,20200616,000000,257,257.42,245.845,254.9,1205162,0
+RH.US,D,20200617,000000,253.84,259.55,249.91,251.82,756266,0
+RH.US,D,20200618,000000,250.12,259.5,249.665,254.26,759706,0
+RH.US,D,20200619,000000,258.59,261.75,245.21,250.12,955956,0
+RH.US,D,20200622,000000,251.17,257.06,247.5292,254.3,593792,0
+RH.US,D,20200623,000000,259,265.83,254,255.11,803961,0
+RH.US,D,20200624,000000,251.75,254.49,242.21,249.72,733553,0
+RH.US,D,20200625,000000,249.41,255.65,246.12,254.25,603990,0
+RH.US,D,20200626,000000,255.2,258.51,252.93,254.24,1266214,0
+RH.US,D,20200629,000000,253.64,255.7376,246.5,252.94,540899,0
+RH.US,D,20200630,000000,253.28,256,247.135,248.9,664649,0
+RH.US,D,20200701,000000,250.29,264.46,248.76,259.66,1114792,0
+RH.US,D,20200702,000000,265,268,251.2361,255.33,693208,0
+RH.US,D,20200706,000000,260,263.18,256.76,259.3,653531,0
+RH.US,D,20200707,000000,256.7,263.195,255.99,257.53,609540,0
+RH.US,D,20200708,000000,258.89,269.21,257.51,265.34,1008434,0
+RH.US,D,20200709,000000,264.94,266.89,256.53,260.59,741405,0
+RH.US,D,20200710,000000,261.03,262.38,257.937,261.23,510592,0
+RH.US,D,20200713,000000,263.41,275.63,258.4,258.43,1101027,0
+RH.US,D,20200714,000000,257.76,267.51,254.1,267.22,570521,0
+RH.US,D,20200715,000000,273.32,280.735,269.565,279.9,1004912,0
+RH.US,D,20200716,000000,278.92,287.51,275.6,281.89,928778,0
+RH.US,D,20200717,000000,285.06,286.46,279.0311,285.63,526653,0
+RH.US,D,20200720,000000,284.61,287.66,277,280.28,493678,0
+RH.US,D,20200721,000000,282.76,285.75,280,281.13,393203,0
+RH.US,D,20200722,000000,280.1,286.49,280.1,285.03,427822,0
+RH.US,D,20200723,000000,285.7,288.45,277.855,282.93,496909,0
+RH.US,D,20200724,000000,280,286.68,277.02,284.65,520142,0
+RH.US,D,20200727,000000,284.65,292.525,282.03,291.86,366960,0
+RH.US,D,20200728,000000,291.08,292.6941,278.13,278.81,417240,0
+RH.US,D,20200729,000000,281.8,287.27,281.03,285.36,358226,0
+RH.US,D,20200730,000000,281.7,291.4,281.7,289.7,394600,0
+RH.US,D,20200731,000000,291,291.46,282.15,287.43,335520,0
+RH.US,D,20200803,000000,290,305.195,289.12,293.89,627114,0
+RH.US,D,20200804,000000,293.47,296.64,288.19,294.12,445769,0
+RH.US,D,20200805,000000,297.44,301.03,294.21,300.78,327957,0
+RH.US,D,20200806,000000,300.42,304.2957,298.16,302.3,276233,0
+RH.US,D,20200807,000000,303.09,317.605,303.09,311.33,650056,0
+RH.US,D,20200810,000000,313,316.867,305.97,311.64,404924,0
+RH.US,D,20200811,000000,314.28,314.28,302.78,304.5,390606,0
+RH.US,D,20200812,000000,306.91,312.2299,306.36,310.21,294204,0
+RH.US,D,20200813,000000,308.31,322.95,308.31,315,409571,0
+RH.US,D,20200814,000000,315.87,318.93,312.25,313.97,413416,0
+RH.US,D,20200817,000000,316.32,320.77,314.2,314.57,384028,0
+RH.US,D,20200818,000000,317.48,328.74,315.1196,321.47,596812,0
+RH.US,D,20200819,000000,326.37,328.62,319.23,322.9,409472,0
+RH.US,D,20200820,000000,315.96,326.31,315.6,324.03,337025,0
+RH.US,D,20200821,000000,323.15,327.87,316.87,321.11,382901,0
+RH.US,D,20200824,000000,326.28,327.76,317.5683,323.34,323496,0
+RH.US,D,20200825,000000,322.77,323.9951,313.1,319.06,440924,0
+RH.US,D,20200826,000000,319.09,324.66,319,324.62,399683,0
+RH.US,D,20200827,000000,324.47,329.09,319,326.31,577803,0
+RH.US,D,20200828,000000,329.64,335.54,327.32,331.54,495603,0
+RH.US,D,20200831,000000,331.22,333.2,324.66,330.55,519135,0
+RH.US,D,20200901,000000,333.75,345.46,332.5,340.84,594397,0
+RH.US,D,20200902,000000,343.23,345.24,327,335.86,621073,0
+RH.US,D,20200903,000000,332.46,334.78,308.3601,320.04,677483,0
+RH.US,D,20200904,000000,320.85,325.9999,292,316.73,687858,0
+RH.US,D,20200908,000000,313.09,327.02,310.3,311.94,781412,0
+RH.US,D,20200909,000000,314.15,324.15,312,321.08,1260682,0
+RH.US,D,20200910,000000,398.05,410.4899,381.4601,385.46,5230207,0
+RH.US,D,20200911,000000,388.25,392.05,367.8,381.45,1267462,0
+RH.US,D,20200914,000000,387.99,389.94,367.7,380.53,982509,0
+RH.US,D,20200915,000000,384.25,385.56,368.235,374.24,496780,0
+RH.US,D,20200916,000000,378.86,395,375.74,381.54,791906,0
+RH.US,D,20200917,000000,373.77,383.5082,371.51,379.54,441934,0
+RH.US,D,20200918,000000,384.33,386,371.05,378.42,1174906,0
+RH.US,D,20200921,000000,367.6,372.93,361.75,371.97,603240,0
+RH.US,D,20200922,000000,373.46,381.69,368.325,371.96,607212,0
+RH.US,D,20200923,000000,371.47,373.9,352.41,352.66,707881,0
+RH.US,D,20200924,000000,352.99,360.17,345.67,351.2,624765,0
+RH.US,D,20200925,000000,350,355.25,341.0546,354.59,412955,0
+RH.US,D,20200928,000000,363.61,363.9799,354.74,361.06,384160,0
+RH.US,D,20200929,000000,372.71,385.01,369.19,375.32,746267,0
+RH.US,D,20200930,000000,376.5,388.3,376.5,382.62,644435,0
+RH.US,D,20201001,000000,384.95,387.99,373.01,379.28,507953,0
+RH.US,D,20201002,000000,369.26,388.36,369.26,384.74,474805,0
+RH.US,D,20201005,000000,383.92,387.95,372.22,379.36,613735,0
+RH.US,D,20201006,000000,379.83,380.66,361.79,361.98,522803,0
+RH.US,D,20201007,000000,368.81,379.46,368.43,377.72,409649,0
+RH.US,D,20201008,000000,378.9,379.55,370.28,376.08,380758,0
+RH.US,D,20201009,000000,379.7,384.9,369.27,371.46,432072,0
+RH.US,D,20201012,000000,373.8,375,361.8749,365.46,452163,0
+RH.US,D,20201013,000000,368.04,393.5864,364.795,390.85,702889,0
+RH.US,D,20201014,000000,394.15,404.77,385.55,389.34,574105,0
+RH.US,D,20201015,000000,384.78,391.4999,381.94,389.65,364535,0
+RH.US,D,20201016,000000,390.82,398.74,384.7825,385.3,300919,0
+RH.US,D,20201019,000000,375.22,380.33,362,373.43,879781,0
+RH.US,D,20201020,000000,372.13,376.51,365.49,366.02,576468,0
+RH.US,D,20201021,000000,368.71,373.145,362.63,363,544344,0
+RH.US,D,20201022,000000,365.89,379.6,363,378.74,600377,0
+RH.US,D,20201023,000000,379,395.797,374.1201,394.08,640787,0
+RH.US,D,20201026,000000,387.5,391.0712,363.26,365.2,575591,0
+RH.US,D,20201027,000000,367.92,374.855,362.69,363.97,423264,0
+RH.US,D,20201028,000000,357.24,360.29,351.55,353.6,444616,0
+RH.US,D,20201029,000000,356.07,365.57,351,351.97,359503,0
+RH.US,D,20201030,000000,349,351.58,330.64,335.23,562344,0
+RH.US,D,20201102,000000,338.63,343.705,335,341.13,411019,0
+RH.US,D,20201103,000000,348.69,361.98,346.1,359.74,422537,0
+RH.US,D,20201104,000000,365.61,386,364.84,376.98,614997,0
+RH.US,D,20201105,000000,384.5,394.86,382.915,389.44,480723,0
+RH.US,D,20201106,000000,386.94,394.72,383.85,388.82,307641,0
+RH.US,D,20201109,000000,391.41,395,370.21,371.54,1203929,0
+RH.US,D,20201110,000000,371.54,387,366.9291,379.74,514978,0
+RH.US,D,20201111,000000,380.45,410.31,380.13,409.86,1035636,0
+RH.US,D,20201112,000000,415.25,439.7599,391.24,393.75,1401737,0
+RH.US,D,20201113,000000,397,415.455,394.36,408.08,556354,0
+RH.US,D,20201116,000000,408.44,424.4619,400.96,407.79,555463,0
+RH.US,D,20201117,000000,406.76,420.83,402.24,420,485789,0
+RH.US,D,20201118,000000,420,430.33,412.85,414.79,473421,0
+RH.US,D,20201119,000000,416.84,436.2,416.361,432.78,491943,0
+RH.US,D,20201120,000000,437.5,442.737,433.7,438.92,525832,0
+RH.US,D,20201123,000000,440,446.5,434.01,440.68,494121,0
+RH.US,D,20201124,000000,448.31,448.31,435.58,438.6,374316,0
+RH.US,D,20201125,000000,441.55,453.9499,428.89,449.45,562434,0
+RH.US,D,20201127,000000,451.45,462.92,451.01,462.92,445091,0
+RH.US,D,20201130,000000,465.31,467.37,436.86,453.16,660658,0
+RH.US,D,20201201,000000,457.82,457.87,442.75,453.9,403088,0
+RH.US,D,20201202,000000,449.19,462.53,442.9533,454.43,359999,0
+RH.US,D,20201203,000000,452.6,462.9899,452.6,458.15,274190,0
+RH.US,D,20201204,000000,465,471.465,460.594,468,338555,0
+RH.US,D,20201207,000000,470.65,474.81,453.52,468.81,652660,0
+RH.US,D,20201208,000000,465.24,474.42,460.3,472.05,515360,0
+RH.US,D,20201209,000000,481.44,494.399,464.089,467.83,1372036,0
+RH.US,D,20201210,000000,452.5,456.4218,420,452.85,1809996,0
+RH.US,D,20201211,000000,448.01,453.49,428.55,428.88,960034,0
+RH.US,D,20201214,000000,433.6,435.34,424.01,426.68,1079848,0
+RH.US,D,20201215,000000,431.92,437.98,428.76,437.7,594668,0
+RH.US,D,20201216,000000,439.46,444.97,436.38,439.52,711501,0
+RH.US,D,20201217,000000,443.63,448.5,439.1,443.64,387620,0
+RH.US,D,20201218,000000,447.73,461.63,445.98,458.29,637995,0
+RH.US,D,20201221,000000,446.215,466.42,446.215,459.33,386744,0
+RH.US,D,20201222,000000,461.08,467.45,457.02,464.59,360825,0
+RH.US,D,20201223,000000,468.15,469.9994,461.52,467.21,240257,0
+RH.US,D,20201224,000000,466.95,477.46,462,475.72,205284,0
+RH.US,D,20201228,000000,480.17,481.3543,450.35,455.07,534509,0
+RH.US,D,20201229,000000,455.05,457.38,441.35,450.52,455084,0
+RH.US,D,20201230,000000,451.07,457.06,442.985,449.48,453785,0
+RH.US,D,20201231,000000,450.3,454.285,445,447.52,340300,0
+RH.US,D,20210104,000000,448.44,450.39,432.5,442.26,637129,0
+RH.US,D,20210105,000000,440.77,448.78,439.82,448.35,387284,0
+RH.US,D,20210106,000000,440,476.51,440,468.02,585664,0
+RH.US,D,20210107,000000,473.39,490.46,468.98,489.61,597106,0
+RH.US,D,20210108,000000,493,499,472.9,484.45,456275,0
+RH.US,D,20210111,000000,480,494.6,477.73,488.45,430968,0
+RH.US,D,20210112,000000,490.85,517.4495,490.85,508.81,538196,0
+RH.US,D,20210113,000000,508.36,513.0745,501.75,503.09,415757,0
+RH.US,D,20210114,000000,506.27,524.015,505.39,515.57,458236,0
+RH.US,D,20210115,000000,511.45,518.4,498.165,507.36,466312,0
+RH.US,D,20210119,000000,517.41,517.41,496.11,500.99,493156,0
+RH.US,D,20210120,000000,506.71,510.365,497.68,502.28,320259,0
+RH.US,D,20210121,000000,501.76,513.98,500.32,501.2,334948,0
+RH.US,D,20210122,000000,497.1,503.18,488.175,502.02,280537,0
+RH.US,D,20210125,000000,503.45,516.96,486.32,495.69,345256,0
+RH.US,D,20210126,000000,501.82,502.58,490.05,490.6,369641,0
+RH.US,D,20210127,000000,478.84,482.53,452.5,455.48,883352,0
+RH.US,D,20210128,000000,461.58,492.047,459.58,476.75,629222,0
+RH.US,D,20210129,000000,473.29,487,465.7828,475.36,349506,0
+RH.US,D,20210201,000000,478.36,488.89,471.7,484.04,321062,0
+RH.US,D,20210202,000000,493.71,498.86,480.09,480.18,388378,0
+RH.US,D,20210203,000000,483.2,486.8599,472.87,474.62,293490,0
+RH.US,D,20210204,000000,476.91,488.99,473.06,487.76,234289,0
+RH.US,D,20210205,000000,492,492.64,481.89,486.93,179168,0
+RH.US,D,20210208,000000,490.69,509.29,490.69,500.01,226948,0
+RH.US,D,20210209,000000,499.35,506.71,496.32,498.45,210788,0
+RH.US,D,20210210,000000,503.71,505.46,489.54,498.02,325148,0
+RH.US,D,20210211,000000,502.13,524.224,500,506.08,556079,0
+RH.US,D,20210212,000000,500.83,506.9099,483.0198,491.9,455674,0
+RH.US,D,20210216,000000,494.33,495.86,482.48,487.31,269581,0
+RH.US,D,20210217,000000,486.56,487.26,472.2,483.69,416356,0
+RH.US,D,20210218,000000,479,490.76,473.53,487.64,201139,0
+RH.US,D,20210219,000000,492.26,509.08,488.9,505.2,326645,0
+RH.US,D,20210222,000000,497.35,516.35,491.925,500.52,355278,0
+RH.US,D,20210223,000000,484.55,505.99,465.31,502.87,340535,0
+RH.US,D,20210224,000000,505.38,510.47,490.035,509.25,228162,0
+RH.US,D,20210225,000000,506.48,516,472.86,473.08,377575,0
+RH.US,D,20210226,000000,478.61,502.1,475.79,490.37,337159,0
+RH.US,D,20210301,000000,502.88,514.978,498,505.96,314234,0
+RH.US,D,20210302,000000,508.53,511,485.81,487.34,227891,0
+RH.US,D,20210303,000000,486.55,492.77,453.79,460.01,483396,0
+RH.US,D,20210304,000000,453.15,461.72,432.01,446.93,538023,0
+RH.US,D,20210305,000000,452.59,453.88,411.88,449.02,607845,0
+RH.US,D,20210308,000000,445.36,465,436.12,441.46,427765,0
+RH.US,D,20210309,000000,462.99,473.64,457.26,458.17,406422,0
+RH.US,D,20210310,000000,465,472.69,451.61,460.87,327131,0
+RH.US,D,20210311,000000,470.19,481.15,465.855,474.32,478724,0
+RH.US,D,20210312,000000,473.75,482.49,468,471.99,238098,0
+RH.US,D,20210315,000000,468.99,477.94,463,465.31,328624,0
+RH.US,D,20210316,000000,470.34,483.81,457.66,475.44,395497,0
+RH.US,D,20210317,000000,472.29,484.79,466.2,477.03,454210,0
+RH.US,D,20210318,000000,480,511.52,475.445,485.88,846399,0
+RH.US,D,20210319,000000,492.55,518.96,483.5701,515.61,831255,0
+RH.US,D,20210322,000000,523.58,540.49,522.91,528.66,636319,0
+RH.US,D,20210323,000000,520,538.13,499.73,508.5,659876,0
+RH.US,D,20210324,000000,515,516,483.8,485.11,736180,0
+RH.US,D,20210325,000000,503.02,534.55,480.8875,529.08,1538345,0
+RH.US,D,20210326,000000,539.995,581.6,535.37,578.18,1994723,0
+RH.US,D,20210329,000000,578.18,610,557.18,565.9,1590469,0
+RH.US,D,20210330,000000,564.18,609.48,564.18,600,1134677,0
+RH.US,D,20210331,000000,603.99,619.52,590.371,596.6,783488,0
+RH.US,D,20210401,000000,603.37,603.9,586,595.63,385269,0
+RH.US,D,20210405,000000,605.05,606.98,590.4101,592.93,395204,0
+RH.US,D,20210406,000000,594.09,611.99,594,607.47,322801,0
+RH.US,D,20210407,000000,601,604.3199,580.32,587.56,420400,0
+RH.US,D,20210408,000000,591.47,605.82,589,600.97,306651,0
+RH.US,D,20210409,000000,597.42,614.91,597.42,613.16,334110,0
+RH.US,D,20210412,000000,612,612.73,597.01,600.86,316103,0
+RH.US,D,20210413,000000,602.4,603.4899,590.4901,596.34,379677,0
+RH.US,D,20210414,000000,600.09,615.99,597.61,602.67,293211,0
+RH.US,D,20210415,000000,607.06,619.48,598.01,614.75,388582,0
+RH.US,D,20210416,000000,617.1,638.96,614,634.5,595523,0
+RH.US,D,20210419,000000,629.12,643.9699,624.75,641.44,566111,0
+RH.US,D,20210420,000000,641.72,641.74,614.55,636,912599,0
+RH.US,D,20210421,000000,634.93,663.21,629.0101,657,673750,0
+RH.US,D,20210422,000000,659.75,672.99,646.4301,654.36,750478,0
+RH.US,D,20210423,000000,658.15,689.85,654.0918,687.99,806018,0
+RH.US,D,20210426,000000,687.99,690,675.1866,688.5,981235,0
+RH.US,D,20210427,000000,679.88,722.23,678.05,712.39,816350,0
+RH.US,D,20210428,000000,710.2,726.1,706.0189,720.01,604481,0
+RH.US,D,20210429,000000,725,733.05,704,705.45,641224,0
+RH.US,D,20210430,000000,700.8,702.83,684.96,688.02,399627,0
+RH.US,D,20210503,000000,697.5,710.7699,690.2,699.05,405992,0
+RH.US,D,20210504,000000,689,695.4898,665,687.2,520112,0
+RH.US,D,20210505,000000,693,693,674.17,681.16,180527,0
+RH.US,D,20210506,000000,677.3,686.7126,670.84,684.97,274567,0
+RH.US,D,20210507,000000,684.27,707.32,680.34,701,352275,0
+RH.US,D,20210510,000000,702.48,706.7049,680.27,680.31,389500,0
+RH.US,D,20210511,000000,659.58,674.0799,647.38,653.43,836391,0
+RH.US,D,20210512,000000,645.44,649.8699,616.81,625.01,681261,0
+RH.US,D,20210513,000000,630.65,643.9899,621.6,629.65,321197,0
+RH.US,D,20210514,000000,637.36,658.53,635,649.82,364234,0
+RH.US,D,20210517,000000,651.16,653.9199,629.21,633.31,353035,0
+RH.US,D,20210518,000000,639.44,640,627.25,628.12,488747,0
+RH.US,D,20210519,000000,616,618.49,603.6,616.31,499442,0
+RH.US,D,20210520,000000,620,625.78,608.3801,609.88,425409,0
+RH.US,D,20210521,000000,617.85,621.3999,597.29,605.93,511786,0
+RH.US,D,20210524,000000,610.89,622.72,608.07,615.11,358047,0
+RH.US,D,20210525,000000,625.9,649.07,622.59,638,612380,0
+RH.US,D,20210526,000000,641.9,650,631.335,638.6,409835,0
+RH.US,D,20210527,000000,645,648.7994,633.08,644.01,344845,0
+RH.US,D,20210528,000000,644,648.8465,635,641.05,212439,0
+RH.US,D,20210601,000000,647.98,662.6973,633.01,636.34,543599,0
+RH.US,D,20210602,000000,636.45,639.8125,611.2601,623.31,460218,0
+RH.US,D,20210603,000000,618.45,619.34,604.1,611.54,362945,0
+RH.US,D,20210604,000000,615,618.0999,602.22,613.22,404273,0
+RH.US,D,20210607,000000,620,626.91,614.595,624.42,456606,0
+RH.US,D,20210608,000000,625.01,634.48,619.415,628.83,391884,0
+RH.US,D,20210609,000000,628.83,632.67,609.76,611.33,976662,0
+RH.US,D,20210610,000000,686.03,714.6899,681.0035,707.14,3847434,0
+RH.US,D,20210611,000000,715.77,719.7699,677.0001,682.52,939798,0
+RH.US,D,20210614,000000,679.96,696.36,667.53,675.31,618464,0
+RH.US,D,20210615,000000,665.99,672.9999,655.76,662.35,433321,0
+RH.US,D,20210616,000000,659.42,661,646.36,657.77,482261,0
+RH.US,D,20210617,000000,650.3,668.5199,639,656.55,804601,0
+RH.US,D,20210618,000000,647.38,675.72,646.79,653.42,768943,0
+RH.US,D,20210621,000000,657.81,682.53,654.14,680.72,583084,0
+RH.US,D,20210622,000000,680.72,684.48,668.69,676.74,423177,0
+RH.US,D,20210623,000000,675.23,691.16,671.6,685.45,313521,0
+RH.US,D,20210624,000000,696.47,697.97,674.04,677.18,447021,0
+RH.US,D,20210625,000000,682.73,698.92,681.01,690.72,2278945,0
+RH.US,D,20210628,000000,690.72,698,682,689.37,428982,0
+RH.US,D,20210629,000000,693.41,697.4499,686,689.77,388472,0
+RH.US,D,20210630,000000,686.06,694.36,674.94,679,349144,0
+RH.US,D,20210701,000000,690.56,694.9899,681.84,690.54,499754,0
+RH.US,D,20210702,000000,691.94,693.525,673.95,689.88,446387,0
+RH.US,D,20210706,000000,687,692.85,675.432,690.7,417624,0
+RH.US,D,20210707,000000,690.01,724.01,689.785,708.36,779252,0
+RH.US,D,20210708,000000,688.02,695,669.6,692.97,547956,0
+RH.US,D,20210709,000000,701.31,715.59,694.08,706.3,408673,0
+RH.US,D,20210712,000000,705.05,720.45,701.8301,713.52,332658,0
+RH.US,D,20210713,000000,712.25,718.39,703.67,708.33,294332,0
+RH.US,D,20210714,000000,715.2,716.41,679,680.09,428458,0
+RH.US,D,20210715,000000,677.64,677.64,656.5963,667.74,344170,0
+RH.US,D,20210716,000000,669.93,673.94,657.7401,661.64,347675,0
+RH.US,D,20210719,000000,644.52,661,640.8867,651.88,342149,0
+RH.US,D,20210720,000000,652.76,665.23,644,659.78,330141,0
+RH.US,D,20210721,000000,663.06,683.41,662.31,673.61,259536,0
+RH.US,D,20210722,000000,671.22,678.26,663.51,675.04,233837,0
+RH.US,D,20210723,000000,680,691.74,674.4501,685,246708,0
+RH.US,D,20210726,000000,683.01,687.29,673.343,677.71,186976,0
+RH.US,D,20210727,000000,676.19,676.19,658.25,673.07,262297,0
+RH.US,D,20210728,000000,675.7,679.06,670.43,673.12,151610,0
+RH.US,D,20210729,000000,674.53,684.35,666.8386,669.76,319143,0
+RH.US,D,20210730,000000,663.58,675,658.83,664.08,291009,0
+RH.US,D,20210802,000000,667.99,670.8,657.48,657.77,291583,0
+RH.US,D,20210803,000000,658.17,662.64,649.17,660.98,247898,0
+RH.US,D,20210804,000000,661.85,694.99,658.99,676.08,448036,0
+RH.US,D,20210805,000000,678,688.49,674.62,679.98,223807,0
+RH.US,D,20210806,000000,687.7,695.29,673.47,674.99,252591,0
+RH.US,D,20210809,000000,675.01,700.74,670.8401,688.84,390045,0
+RH.US,D,20210810,000000,689.48,724.8799,689.48,719.7,483671,0
+RH.US,D,20210811,000000,721.21,741.58,717.4926,733.44,540223,0
+RH.US,D,20210812,000000,733.81,744.56,725.0001,738.52,324281,0
+RH.US,D,20210813,000000,740,740.25,710.16,722.94,406327,0
+RH.US,D,20210816,000000,712,718.91,697.021,714.98,240956,0
+RH.US,D,20210817,000000,704.47,704.47,676.38,688.03,439387,0
+RH.US,D,20210818,000000,688,700.175,681.27,683.72,313904,0
+RH.US,D,20210819,000000,673.47,683.38,666.0001,673.34,309605,0
+RH.US,D,20210820,000000,677.89,691.98,664.76,690.84,329344,0
+RH.US,D,20210823,000000,695.7,701.95,691.3501,693.74,224853,0
+RH.US,D,20210824,000000,698.01,708,693.2201,701.3,170372,0
+RH.US,D,20210825,000000,703.55,711.42,691.17,708.26,313971,0
+RH.US,D,20210826,000000,726.81,726.81,697.5201,709.5,409884,0
+RH.US,D,20210827,000000,708.98,716.1999,702.9701,706.54,243949,0
+RH.US,D,20210830,000000,711.48,730.5282,709.31,716.75,366341,0
+RH.US,D,20210831,000000,711.95,712.05,692.42,700.67,369740,0
+RH.US,D,20210901,000000,701.3,710.54,699.04,704.69,271016,0
+RH.US,D,20210902,000000,707,711.6799,668.705,672,882204,0
+RH.US,D,20210903,000000,672,684.77,660,678.63,447789,0
+RH.US,D,20210907,000000,683.7,686,663.03,664.26,431866,0
+RH.US,D,20210908,000000,665.01,673.72,647.99,672.65,1116874,0
+RH.US,D,20210909,000000,706.28,733.99,692.01,725,2014357,0
+RH.US,D,20210910,000000,721.32,733.0999,692.54,694.47,801923,0
+RH.US,D,20210913,000000,692.24,705,680.48,700.95,427641,0
+RH.US,D,20210914,000000,700.01,706.9,690.1001,690.94,323594,0
+RH.US,D,20210915,000000,686.36,694.58,674.01,684.99,504076,0
+RH.US,D,20210916,000000,681.1,691.42,673.94,685.44,437398,0
+RH.US,D,20210917,000000,680,681.82,669.92,672.15,536119,0
+RH.US,D,20210920,000000,661.64,674.78,655.9601,667.25,489242,0
+RH.US,D,20210921,000000,675,682.28,656.01,673.66,458443,0
+RH.US,D,20210922,000000,675.78,694.46,672.26,685.37,382747,0
+RH.US,D,20210923,000000,694.41,706.65,683.76,686.21,330445,0
+RH.US,D,20210924,000000,679,695.63,674.0101,686.68,273668,0
+RH.US,D,20210927,000000,683.03,708.58,683.03,704.52,365996,0
+RH.US,D,20210928,000000,695.97,700.63,682.7,683.76,1057796,0
+RH.US,D,20210929,000000,688.88,696.48,677.26,695.02,406930,0
+RH.US,D,20210930,000000,686.94,688.6899,661.39,666.91,978441,0
+RH.US,D,20211001,000000,665,667.05,641,646.45,839740,0
+RH.US,D,20211004,000000,646.98,648.3234,620,631.7,732367,0
+RH.US,D,20211005,000000,637.45,648.88,631.2101,635.5,362214,0
+RH.US,D,20211006,000000,632.07,637.1647,622.4601,630.01,370510,0
+RH.US,D,20211007,000000,643.21,657.89,640.7,652.48,492475,0
+RH.US,D,20211008,000000,645.62,651.9999,636.1001,646.81,307582,0
+RH.US,D,20211011,000000,645.3,651,638.06,638.06,217859,0
+RH.US,D,20211012,000000,642.23,649.06,636.71,645.59,323285,0
+RH.US,D,20211013,000000,645.28,645.9845,632.3,638.62,290971,0
+RH.US,D,20211014,000000,638.5,656.47,637.25,653.53,356311,0
+RH.US,D,20211015,000000,657.7,673.91,654.9285,659.07,448142,0
+RH.US,D,20211018,000000,657.43,698.75,657.395,689.63,667483,0
+RH.US,D,20211019,000000,688.43,699.14,673.6,674.98,323948,0
+RH.US,D,20211020,000000,675,687.88,675,678.47,250223,0
+RH.US,D,20211021,000000,672.95,681.04,665.665,672.41,239235,0
+RH.US,D,20211022,000000,668.87,673.635,659.85,667.57,290590,0
+RH.US,D,20211025,000000,667.67,672.98,652,669.28,347505,0
+RH.US,D,20211026,000000,674.5,675.0062,652,659.32,303554,0
+RH.US,D,20211027,000000,664.7,664.7,649.61,653.52,239550,0
+RH.US,D,20211028,000000,661.28,663.97,656.76,659.47,195213,0
+RH.US,D,20211029,000000,652.88,664.13,651.01,659.63,237833,0
+RH.US,D,20211101,000000,664,676.49,656.5,669.15,294319,0
+RH.US,D,20211102,000000,667.68,669.54,653.88,659.43,315107,0
+RH.US,D,20211103,000000,656.92,689.805,655.85,676.58,404514,0
+RH.US,D,20211104,000000,678.96,680.9,661.33,662.57,311427,0
+RH.US,D,20211105,000000,667.69,670.95,652.75,660.09,338978,0
+RH.US,D,20211108,000000,662.76,665.9699,642.51,657.99,319622,0
+RH.US,D,20211109,000000,657.5,664,649.51,652.27,313398,0
+RH.US,D,20211110,000000,648.74,648.74,631.095,636.74,382694,0
+RH.US,D,20211111,000000,641.62,643.99,629.4,635.43,392634,0
+RH.US,D,20211112,000000,629.8,638.415,626,635.66,333580,0
+RH.US,D,20211115,000000,639.14,653.25,637.88,649.29,319544,0
+RH.US,D,20211116,000000,649.29,656.8999,642.01,651,302496,0
+RH.US,D,20211117,000000,656,656.055,618.62,624.01,538653,0
+RH.US,D,20211118,000000,628.06,645,623.0001,643.05,361616,0
+RH.US,D,20211119,000000,639.91,651.49,637.27,644.89,296609,0
+RH.US,D,20211122,000000,643.77,645.195,624.515,627.11,430154,0
+RH.US,D,20211123,000000,621.04,621.5976,598.0798,604.45,611142,0
+RH.US,D,20211124,000000,599.04,610.4161,590.47,605.18,298867,0
+RH.US,D,20211126,000000,596,607.93,593.73,599.34,141948,0
+RH.US,D,20211129,000000,607.7,607.7,595.575,596.78,303595,0
+RH.US,D,20211130,000000,597.42,598.0099,575.72,583.18,410340,0
+RH.US,D,20211201,000000,590.23,600.87,564.56,564.86,436811,0
+RH.US,D,20211202,000000,565,574.8499,554.2301,560.75,383748,0
+RH.US,D,20211203,000000,564.8,568.03,525.0101,537.14,514097,0
+RH.US,D,20211206,000000,540,571,539.91,562.52,588897,0
+RH.US,D,20211207,000000,577.03,586.75,572.7364,576.34,383242,0
+RH.US,D,20211208,000000,576.04,583.75,570.0001,576.96,1217664,0
+RH.US,D,20211209,000000,625,658.51,607.11,608.51,2467666,0
+RH.US,D,20211210,000000,608.45,615,582.3,603,908979,0
+RH.US,D,20211213,000000,602.75,612.9999,564.69,567.2,550416,0
+RH.US,D,20211214,000000,557.82,574.245,552.22,568.2,404159,0
+RH.US,D,20211215,000000,565.59,569.7399,545.37,568.03,410958,0
+RH.US,D,20211216,000000,572,574.9999,537.2301,546.49,485485,0
+RH.US,D,20211217,000000,542,560,531.55,552.82,631850,0
+RH.US,D,20211220,000000,543.04,544.15,522.91,527.42,382418,0
+RH.US,D,20211221,000000,536.98,550.325,536.41,548.34,359591,0
+RH.US,D,20211222,000000,548.79,554.03,538.98,544.57,294822,0
+RH.US,D,20211223,000000,549.09,552.3499,541.0101,546.09,175756,0
+RH.US,D,20211227,000000,545,550.5699,537.66,541.78,300230,0
+RH.US,D,20211228,000000,542.45,546.6,528.3,528.99,419847,0
+RH.US,D,20211229,000000,534.7,538,527.61,533.65,350533,0
+RH.US,D,20211230,000000,533.06,546,531.7082,536.73,301828,0
+RH.US,D,20211231,000000,534.58,542.7,527.05,535.94,326373,0
+RH.US,D,20220103,000000,540.45,556.59,537.39,538.32,348833,0
+RH.US,D,20220104,000000,543.6,548.53,525.6301,530.09,390228,0
+RH.US,D,20220105,000000,524,533.37,503.7801,505.92,645990,0
+RH.US,D,20220106,000000,513.68,525.81,496.6324,517.94,450816,0
+RH.US,D,20220107,000000,512.23,520.6499,490.3785,494.8,636789,0
+RH.US,D,20220110,000000,480.84,481,463.71,479.6,752634,0
+RH.US,D,20220111,000000,478.98,487.03,472,482.02,389262,0
+RH.US,D,20220112,000000,484.52,491.9499,467.7308,473.02,527403,0
+RH.US,D,20220113,000000,475.96,475.96,450.53,456.22,820584,0
+RH.US,D,20220114,000000,448.11,454.25,436.108,447.46,1235734,0
+RH.US,D,20220118,000000,441.24,441.45,420.72,426.27,1197680,0
+RH.US,D,20220119,000000,426.02,435.515,413.29,416.05,766494,0
+RH.US,D,20220120,000000,425,435.53,402.67,404.24,777874,0
+RH.US,D,20220121,000000,398.88,405.6955,391.29,391.4,695644,0
+RH.US,D,20220124,000000,375.97,407.73,362,407.16,1444142,0
+RH.US,D,20220125,000000,399.24,405.55,391,398.56,660087,0
+RH.US,D,20220126,000000,406.03,408.9899,373.78,378.66,721774,0
+RH.US,D,20220127,000000,383.29,390,363.4,366.91,534543,0
+RH.US,D,20220128,000000,370.99,392.29,365.75,391.92,688714,0
+RH.US,D,20220131,000000,390.04,405.25,388.21,402.82,590140,0
+RH.US,D,20220201,000000,405.78,417.44,399.31,412.28,592136,0
+RH.US,D,20220202,000000,416,416,396.65,402.59,475330,0
+RH.US,D,20220203,000000,398.09,408.71,392.1,396.4,370527,0
+RH.US,D,20220204,000000,400,407.185,393.02,404.07,352998,0
+RH.US,D,20220207,000000,403.16,415.3342,402.17,407.87,403987,0
+RH.US,D,20220208,000000,404.84,415.71,403.04,411.22,372673,0
+RH.US,D,20220209,000000,419.99,425.9299,411.31,422.3,423760,0
+RH.US,D,20220210,000000,412.26,441.67,412.26,421.56,611603,0
+RH.US,D,20220211,000000,416.69,425.9599,407.35,408.59,372017,0
+RH.US,D,20220214,000000,405.61,421.36,405.61,408.62,281454,0
+RH.US,D,20220215,000000,417.7,427.995,417.7,426.45,477762,0
+RH.US,D,20220216,000000,420.15,425.85,411.68,420.09,385681,0
+RH.US,D,20220217,000000,415.66,418.57,399.3,402.53,323776,0
+RH.US,D,20220218,000000,405.52,410.22,392.3,400.2,387219,0
+RH.US,D,20220222,000000,391.25,394.7684,367.17,373.62,624430,0
+RH.US,D,20220223,000000,377.24,382.69,363.92,367.27,369304,0
+RH.US,D,20220224,000000,346.75,384.35,346.07,382.44,980751,0
+RH.US,D,20220225,000000,385.11,397.49,373.655,396.32,486257,0
+RH.US,D,20220228,000000,395.8,403.775,389.51,401.87,351616,0
+RH.US,D,20220301,000000,406,408.5999,389.96,396.2,513777,0
+RH.US,D,20220302,000000,399.26,410.68,393.82,407.42,371701,0
+RH.US,D,20220303,000000,410.67,412.7199,395.31,395.31,434959,0
+RH.US,D,20220304,000000,393.15,394.9999,359.25,366.58,767921,0
+RH.US,D,20220307,000000,365.39,372.3399,330.56,331,1332237,0
+RH.US,D,20220308,000000,331,344.9,321.78,332.73,1168308,0
+RH.US,D,20220309,000000,346.45,357.4,344.25,346.33,646073,0
+RH.US,D,20220310,000000,338.59,346.9699,331.59,340.74,372177,0
+RH.US,D,20220311,000000,345.77,345.77,324.57,325.08,426646,0
+RH.US,D,20220314,000000,328,340.28,320.81,325.85,487528,0
+RH.US,D,20220315,000000,329,343.08,326.21,340.33,460377,0
+RH.US,D,20220316,000000,345.48,356.8,337.58,352.59,471996,0
+RH.US,D,20220317,000000,361.1,366.61,350.47,363.8,507315,0
+RH.US,D,20220318,000000,360,376.36,360,374.5,645758,0
+RH.US,D,20220321,000000,371.4,375.49,360.5,369.83,448838,0
+RH.US,D,20220322,000000,373.85,382.43,372.2101,373.66,500035,0
+RH.US,D,20220323,000000,367.05,368.33,354.62,360.32,502526,0
+RH.US,D,20220324,000000,359.51,363,351.18,361.55,396962,0
+RH.US,D,20220325,000000,365.92,365.92,348.66,351.96,521195,0
+RH.US,D,20220328,000000,352.3,368.11,352.15,367.5,831139,0
+RH.US,D,20220329,000000,387.14,390.85,375.4,385.69,2433181,0
+RH.US,D,20220330,000000,353.51,358.98,332.78,334.28,5586460,0
+RH.US,D,20220331,000000,329.25,330.97,323.4,326.09,2641724,0
+RH.US,D,20220401,000000,326.95,328.9999,317.8901,320.54,1676970,0
+RH.US,D,20220404,000000,322,330.9,317,330.85,2059809,0
+RH.US,D,20220405,000000,343.06,360.095,342.76,354.33,3096119,0
+RH.US,D,20220406,000000,344.74,346.99,327.01,335.07,1634464,0
+RH.US,D,20220407,000000,334.01,337.705,313.845,327.82,1516886,0
+RH.US,D,20220408,000000,324.67,342.92,320.56,335.78,1315181,0
+RH.US,D,20220411,000000,327.82,348.535,327.14,340.89,1004589,0
+RH.US,D,20220412,000000,346.57,359.5,345,346.6,1213891,0
+RH.US,D,20220413,000000,343.1,358.82,342.18,353.22,895033,0
+RH.US,D,20220414,000000,350.3,361.755,331.67,334.53,1632476,0
+RH.US,D,20220418,000000,332.62,339.8742,324.7601,327.56,1585979,0
+RH.US,D,20220419,000000,329.14,353.24,329.14,348.39,947028,0
+RH.US,D,20220420,000000,348.72,350.08,337.91,338.35,657133,0
+RH.US,D,20220421,000000,341,346.69,334.72,337.16,876899,0
+RH.US,D,20220422,000000,334.04,334.8145,319.3501,320,1085324,0
+RH.US,D,20220425,000000,319.64,337.67,317.56,337.37,969433,0
+RH.US,D,20220426,000000,332.76,342.42,325.8,332.59,828165,0
+RH.US,D,20220427,000000,332.48,346.39,332,340.51,997965,0
+RH.US,D,20220428,000000,345.37,354.56,334.88,353,998378,0
+RH.US,D,20220429,000000,349.28,355.45,335.41,336.12,699864,0
+RH.US,D,20220502,000000,336.01,348.07,330.56,347.83,538736,0
+RH.US,D,20220503,000000,343.73,348.4,337.1,344.73,422296,0
+RH.US,D,20220504,000000,341.91,341.9799,318.3,339.7,1008612,0
+RH.US,D,20220505,000000,329.99,331.32,304.72,309.21,1146353,0
+RH.US,D,20220506,000000,302.02,306,286.0701,293.31,984746,0
+RH.US,D,20220509,000000,286.5,304,282.52,290.5,1110359,0
+RH.US,D,20220510,000000,296.3,296.85,278.9711,290.32,774962,0
+RH.US,D,20220511,000000,286.68,298.18,277.84,279.45,688601,0
+RH.US,D,20220512,000000,275.05,289.7152,270.9601,285.32,743814,0
+RH.US,D,20220513,000000,290.99,299.65,287.27,289.65,766826,0
+RH.US,D,20220516,000000,279,288.045,276.73,279.83,1126183,0
+RH.US,D,20220517,000000,291.845,301.99,288.69,298.28,1660580,0
+RH.US,D,20220518,000000,279.03,288.73,261.0001,262.82,2555623,0
+RH.US,D,20220519,000000,259.62,283.695,259.62,276.38,1436289,0
+RH.US,D,20220520,000000,284.51,284.51,258.02,268.6,824146,0
+RH.US,D,20220523,000000,268.5,269.2399,255.25,256.42,1295610,0
+RH.US,D,20220524,000000,250.31,250.31,236.29,246.29,1181753,0
+RH.US,D,20220525,000000,241.31,261.21,241.2055,256.17,983190,0
+RH.US,D,20220526,000000,266.105,281.71,266.105,278.41,1025473,0
+RH.US,D,20220527,000000,278.96,292.045,278.96,291.03,896012,0
+RH.US,D,20220531,000000,290,296.66,284.93,290.08,854402,0
+RH.US,D,20220601,000000,293.25,294,284.6,290,818883,0
+RH.US,D,20220602,000000,289,302.91,283.37,301.94,2219183,0
+RH.US,D,20220603,000000,295.52,313.99,291.78,304.63,1957116,0
+RH.US,D,20220606,000000,308.21,314.55,299.6513,310.21,1078019,0
+RH.US,D,20220607,000000,301.5,308.25,295,306.09,724839,0
+RH.US,D,20220608,000000,306.09,310.6,298.72,300.54,498574,0
+RH.US,D,20220609,000000,298.19,302.94,286.66,287.65,510052,0
+RH.US,D,20220610,000000,281.18,285.35,270.17,278.07,778054,0
+RH.US,D,20220613,000000,269.31,272.4,257.185,257.99,916080,0
+RH.US,D,20220614,000000,258.76,262.2,242.63,245.33,829601,0
+RH.US,D,20220615,000000,246.93,254,242.82,250.34,907251,0
+RH.US,D,20220616,000000,240.43,242.51,227.26,231.66,1471371,0
+RH.US,D,20220617,000000,233.87,247.03,230.7,245.44,1140742,0
+RH.US,D,20220621,000000,248.87,256.01,244.55,245.56,912244,0
+RH.US,D,20220622,000000,241.88,255.45,239.78,247.29,633085,0
+RH.US,D,20220623,000000,248.76,257.365,243.847,256.68,541878,0
+RH.US,D,20220624,000000,261.49,269.92,260.4601,268.25,829121,0
+RH.US,D,20220627,000000,270.5,271,253.87,256.02,572333,0
+RH.US,D,20220628,000000,257.87,261.38,243.69,243.79,593695,0
+RH.US,D,20220629,000000,239.79,241.96,234.08,237.32,843018,0
+RH.US,D,20220630,000000,219.06,219.78,207.371,212.26,3361921,0
+RH.US,D,20220701,000000,211,221.6179,210,220.7,1118913,0
+RH.US,D,20220705,000000,217.97,244.82,213.56,243.61,1574609,0
+RH.US,D,20220706,000000,243.2,247.405,239.6301,241.82,927279,0
+RH.US,D,20220707,000000,242.74,255.945,242.74,255.25,1060620,0
+RH.US,D,20220708,000000,252.02,265.98,252.02,262.1,1344331,0
+RH.US,D,20220711,000000,260.18,263.8199,254.71,257.73,904412,0
+RH.US,D,20220712,000000,259.28,265.855,257.7,261.49,651041,0
+RH.US,D,20220713,000000,256.24,266.85,256.24,262.39,681389,0
+RH.US,D,20220714,000000,259.5,261.2425,250.3,255.64,1023072,0
+RH.US,D,20220715,000000,258.38,270.4,258.25,267.32,1068286,0
+RH.US,D,20220718,000000,268.3,271.5,256.54,257.51,681250,0
+RH.US,D,20220719,000000,262.61,266.86,257.0001,265.26,432668,0
+RH.US,D,20220720,000000,266.78,274.32,262.16,273.41,672789,0
+RH.US,D,20220721,000000,272.72,277.55,269.3201,276.43,476629,0
+RH.US,D,20220722,000000,274.99,279.84,265.16,269.22,506137,0
+RH.US,D,20220725,000000,267.68,267.68,258.24,262.75,418865,0
+RH.US,D,20220726,000000,254.1,256.12,250.06,250.44,458214,0
+RH.US,D,20220727,000000,254.11,263.665,250.96,262.16,420559,0
+RH.US,D,20220728,000000,261.91,272.23,256.61,271.19,602006,0
+RH.US,D,20220729,000000,272.15,281.77,265.5,279.43,596096,0
+RH.US,D,20220801,000000,276.47,285.3986,275.51,282.14,617292,0
+RH.US,D,20220802,000000,277.57,283.195,276.74,279.81,427921,0
+RH.US,D,20220803,000000,283.94,290.535,282.12,287.65,601988,0
+RH.US,D,20220804,000000,286.2,290.1999,282.71,283.85,328905,0
+RH.US,D,20220805,000000,281.5,289.97,279.85,286.87,391479,0
+RH.US,D,20220808,000000,289.99,306.035,289.99,297.65,788443,0
+RH.US,D,20220809,000000,293.04,293.73,275.51,283.06,646814,0
+RH.US,D,20220810,000000,294.48,300.95,290.415,299.29,623745,0
+RH.US,D,20220811,000000,308,310.2499,299.885,303.5,615994,0
+RH.US,D,20220812,000000,307.39,309.5399,302.56,307.56,402878,0
+RH.US,D,20220815,000000,307.56,315.07,305,312.4,535068,0
+RH.US,D,20220816,000000,310.04,338.61,308.01,329.31,905057,0
+RH.US,D,20220817,000000,321,325.19,310.08,312.88,721189,0
+RH.US,D,20220818,000000,311,313,306.0901,311.31,354832,0
+RH.US,D,20220819,000000,307.85,308.37,295.34,298.3,541873,0
+RH.US,D,20220822,000000,290.01,296.05,285.27,293.08,553836,0
+RH.US,D,20220823,000000,296.07,299.54,290.6,292.79,395684,0
+RH.US,D,20220824,000000,292.95,297.1399,288.6018,292.77,336648,0
+RH.US,D,20220825,000000,295,299.1699,291.69,294.64,449184,0
+RH.US,D,20220826,000000,293.34,295.125,264.83,266.91,1188712,0
+RH.US,D,20220829,000000,263.82,270.37,263.82,266.94,508568,0
+RH.US,D,20220830,000000,272.43,272.43,262.745,265.64,398532,0
+RH.US,D,20220831,000000,266.77,268.1083,254.92,255.91,576655,0
+RH.US,D,20220901,000000,252.5,254.91,246.62,252.71,576784,0
+RH.US,D,20220902,000000,255.4,257.81,248.9743,252.17,431779,0
+RH.US,D,20220906,000000,255.41,255.9,241.5,243.71,722114,0
+RH.US,D,20220907,000000,243.44,258.165,241.87,258.05,699422,0
+RH.US,D,20220908,000000,251.46,263.6,250,261.71,1345316,0
+RH.US,D,20220909,000000,265.59,279.97,263.99,273.56,1813784,0
+RH.US,D,20220912,000000,274.01,289.0699,274.01,277.62,809785,0
+RH.US,D,20220913,000000,265.39,269.9999,258.8901,262.33,990327,0
+RH.US,D,20220914,000000,265.24,266.87,258.27,262.84,664007,0
+RH.US,D,20220915,000000,261.04,271.52,256.23,259.22,863399,0
+RH.US,D,20220916,000000,256.53,261.6999,252,257.65,1181371,0
+RH.US,D,20220919,000000,256.35,265.87,255.87,265.83,539356,0
+RH.US,D,20220920,000000,261.11,262.5199,251.99,254.37,629587,0
+RH.US,D,20220921,000000,257.34,266.45,253.62,256.05,690930,0
+RH.US,D,20220922,000000,253.01,255.33,246.12,248.14,804371,0
+RH.US,D,20220923,000000,242.98,250.38,242.98,246.44,636010,0
+RH.US,D,20220926,000000,246.15,250.34,239.23,240.62,595549,0
+RH.US,D,20220927,000000,246,253.2566,245.44,248.05,737181,0
+RH.US,D,20220928,000000,250.18,260.71,248,259.03,572035,0
+RH.US,D,20220929,000000,253,253.19,247.46,250.51,566449,0
+RH.US,D,20220930,000000,247.83,252.02,242.19,246.07,629044,0
+RH.US,D,20221003,000000,247.34,256.878,243.07,254.26,612517,0
+RH.US,D,20221004,000000,262.665,268.39,260.4,265.71,548776,0
+RH.US,D,20221005,000000,260.69,267.414,255.84,264.41,477680,0
+RH.US,D,20221006,000000,262.5,268.25,261.25,264.88,433282,0
+RH.US,D,20221007,000000,259.62,262.47,253.72,256.84,532260,0
+RH.US,D,20221010,000000,258.25,258.35,243.6913,250.66,524261,0
+RH.US,D,20221011,000000,249.34,254.75,245.05,251.34,630478,0
+RH.US,D,20221012,000000,250.96,254,246.67,247.1,454584,0
+RH.US,D,20221013,000000,237.43,248.06,231.8801,243.66,902800,0
+RH.US,D,20221014,000000,245.44,250.94,233.4,234.04,652344,0
+RH.US,D,20221017,000000,241.7,245.65,239.0639,241,525323,0
+RH.US,D,20221018,000000,250.29,254,243.3,246.25,499396,0
+RH.US,D,20221019,000000,243.22,243.92,233.1,235.72,548529,0
+RH.US,D,20221020,000000,236,241.1,230.6,231.64,605153,0
+RH.US,D,20221021,000000,229,241.81,227,240.4,605329,0
+RH.US,D,20221024,000000,242.2,242.8,230.5001,234.46,743661,0
+RH.US,D,20221025,000000,239.35,256.18,234.55,246.98,894083,0
+RH.US,D,20221026,000000,246.71,258.7899,244.51,252.14,620575,0
+RH.US,D,20221027,000000,251.99,256.8342,245.14,245.31,512617,0
+RH.US,D,20221028,000000,242.11,257.69,242.11,255.58,590548,0
+RH.US,D,20221031,000000,253.03,258.5999,251.36,253.93,429652,0
+RH.US,D,20221101,000000,259.85,261.43,249.5601,250.44,440355,0
+RH.US,D,20221102,000000,249.14,250.37,233.4901,233.97,674057,0
+RH.US,D,20221103,000000,229.9,238.58,229,236.14,436920,0
+RH.US,D,20221104,000000,243,246.21,232.63,246.06,631269,0
+RH.US,D,20221107,000000,249.91,260.295,248.8,259.23,698702,0
+RH.US,D,20221108,000000,262.9,265.49,251.53,258.05,696642,0
+RH.US,D,20221109,000000,253.65,259.19,248.341,253.47,533760,0
+RH.US,D,20221110,000000,271.715,282.56,270.01,282.56,1448390,0
+RH.US,D,20221111,000000,283.43,297.81,282.12,291.34,764122,0
+RH.US,D,20221114,000000,288.82,289.8799,278.25,285.22,689875,0
+RH.US,D,20221115,000000,299.15,303.05,290.32,296.1,751596,0
+RH.US,D,20221116,000000,286.57,295.37,280.78,291.12,816233,0
+RH.US,D,20221117,000000,285.85,290.41,282.82,288.5,656632,0
+RH.US,D,20221118,000000,276.7,281.16,269.96,274.95,894739,0
+RH.US,D,20221121,000000,268.86,270.5,258.19,263.12,931029,0
+RH.US,D,20221122,000000,266.93,273.3099,265.27,270.25,558864,0
+RH.US,D,20221123,000000,271.09,276.72,268.21,276.45,433442,0
+RH.US,D,20221125,000000,275.69,278.97,273.7701,277.22,209574,0
+RH.US,D,20221128,000000,275.47,280.5,272.87,275.07,444468,0
+RH.US,D,20221129,000000,274.89,276.91,268.62,276.15,411083,0
+RH.US,D,20221130,000000,277.7,287.9797,271.35,286.83,719596,0
+RH.US,D,20221201,000000,288.94,292.63,276.8901,281.2,636832,0
+RH.US,D,20221202,000000,275.7,284.0499,274.32,280.86,551241,0
+RH.US,D,20221205,000000,277.09,278.9099,256.63,260.81,841126,0
+RH.US,D,20221206,000000,262,262,253.49,259.04,735563,0
+RH.US,D,20221207,000000,256,263.91,255.25,262.05,522553,0
+RH.US,D,20221208,000000,263.97,267.5,258.72,266.38,988755,0
+RH.US,D,20221209,000000,255.3,280.76,251.5,274.48,1705463,0
+RH.US,D,20221212,000000,264.66,266.89,248.25,253.06,1871149,0
+RH.US,D,20221213,000000,265.265,266.33,258.0201,263.06,1330689,0
+RH.US,D,20221214,000000,260.49,265.31,256.11,259.48,948574,0
+RH.US,D,20221215,000000,254.55,260.62,248.01,259.9,861574,0
+RH.US,D,20221216,000000,255.97,261.02,250.8,255,1356304,0
+RH.US,D,20221219,000000,255,255,246.72,252.06,1134533,0
+RH.US,D,20221220,000000,250,260.99,248.71,255.07,678189,0
+RH.US,D,20221221,000000,257.684,266,257.03,264.47,738801,0
+RH.US,D,20221222,000000,259.89,262.48,254.0101,262.26,698053,0
+RH.US,D,20221223,000000,262.57,267.115,257.52,264.41,569930,0
+RH.US,D,20221227,000000,262.45,264.15,259.04,260.63,475864,0
+RH.US,D,20221228,000000,259.91,264.01,259.06,260.06,669151,0
+RH.US,D,20221229,000000,262.45,268.71,261.99,268.35,545309,0
+RH.US,D,20221230,000000,264.25,267.55,262.67,267.19,622169,0
+RH.US,D,20230103,000000,273,275.8958,250.98,253.28,912620,0
+RH.US,D,20230104,000000,260.65,277.2399,257.67,276.78,1139739,0
+RH.US,D,20230105,000000,273.54,284.1199,272,281.39,677890,0
+RH.US,D,20230106,000000,281,292.4399,279.66,292.07,945024,0
+RH.US,D,20230109,000000,296.5,302.12,294.07,299.59,979426,0
+RH.US,D,20230110,000000,300.66,309.66,296.73,309.66,935123,0
+RH.US,D,20230111,000000,314.15,317.67,312.21,316.48,1146754,0
+RH.US,D,20230112,000000,319.75,323.9499,312.22,319.41,1065361,0
+RH.US,D,20230113,000000,313.82,318.9999,308.88,310.38,858912,0
+RH.US,D,20230117,000000,306.89,311.515,305.9,309.25,777999,0
+RH.US,D,20230118,000000,310.89,313.5499,298.605,300.43,766647,0
+RH.US,D,20230119,000000,295.75,297.185,290,292.7,606609,0
+RH.US,D,20230120,000000,293.36,299.77,287.21,299.17,576221,0
+RH.US,D,20230123,000000,301.02,311.99,300.5,311.22,692460,0
+RH.US,D,20230124,000000,308,311.61,304.16,306.42,327932,0
+RH.US,D,20230125,000000,301.51,308.12,297.33,308.12,344745,0
+RH.US,D,20230126,000000,312,314.6,303.4701,308.99,327908,0
+RH.US,D,20230127,000000,307,312.7,305.19,310.65,426519,0
+RH.US,D,20230130,000000,305.35,313.7,305,305.52,462486,0
+RH.US,D,20230131,000000,307.19,312,307.19,311.99,704021,0
+RH.US,D,20230201,000000,311.06,325.75,307.7541,323.99,818811,0
+RH.US,D,20230202,000000,329.89,351.5299,325.1,347.05,1538063,0
+RH.US,D,20230203,000000,338.74,347.5,338.73,343.62,628270,0
+RH.US,D,20230206,000000,325.39,330.99,312.9201,318.43,1740541,0
+RH.US,D,20230207,000000,315.42,320.73,312.09,319.25,996409,0
+RH.US,D,20230208,000000,318.9,326.08,312.72,320.81,632158,0
+RH.US,D,20230209,000000,325.66,327.48,314.25,316,527790,0
+RH.US,D,20230210,000000,312.91,315.175,305.21,306.23,500283,0
+RH.US,D,20230213,000000,306.91,321.075,303.752,320.18,547602,0
+RH.US,D,20230214,000000,317.3,326.96,314.715,326.78,497541,0
+RH.US,D,20230215,000000,324.68,334.38,323.33,331.79,569059,0
+RH.US,D,20230216,000000,325.59,328.3,321,321.77,398598,0
+RH.US,D,20230217,000000,320,320,309.2644,315.88,570597,0
+RH.US,D,20230221,000000,307.84,308.68,299.86,304.01,576188,0
+RH.US,D,20230222,000000,305,308.7274,303.36,306.59,393077,0
+RH.US,D,20230223,000000,305.27,307.18,299.35,302.82,394368,0
+RH.US,D,20230224,000000,297.2,305.13,294.68,303.18,473073,0
+RH.US,D,20230227,000000,306.54,307.805,300.6,302.96,329440,0
+RH.US,D,20230228,000000,302.57,304.53,299,299.03,398562,0
+RH.US,D,20230301,000000,295.8,298.71,289.43,291.55,505847,0
+RH.US,D,20230302,000000,287.71,294.8,286,293.15,355896,0
+RH.US,D,20230303,000000,295.23,300.185,290.95,297.21,527591,0
+RH.US,D,20230306,000000,288.8,294.07,280.7101,282.53,939517,0
+RH.US,D,20230307,000000,283.74,287.9,281.55,282.52,734579,0
+RH.US,D,20230308,000000,282.81,285.23,278.84,279.75,567285,0
+RH.US,D,20230309,000000,276.64,278.255,267.1,267.11,827619,0
+RH.US,D,20230310,000000,265.61,267.07,255.82,259.73,1008583,0
+RH.US,D,20230313,000000,254.57,258.24,250.08,253.66,760306,0
+RH.US,D,20230314,000000,259.23,260.28,247.2,252.08,660272,0
+RH.US,D,20230315,000000,247.11,248.8525,239.28,244.2,1053516,0
+RH.US,D,20230316,000000,241.97,250.62,237.8315,248.29,990086,0
+RH.US,D,20230317,000000,246.44,248.6999,240.33,246.42,749263,0
+RH.US,D,20230320,000000,247,250.94,244.41,248.63,902667,0
+RH.US,D,20230321,000000,252.37,256.88,251.0401,256.26,609189,0
+RH.US,D,20230322,000000,257.25,257.2599,246.54,247.1,653209,0
+RH.US,D,20230323,000000,248.72,249.8229,237.84,243.65,1134804,0
+RH.US,D,20230324,000000,240.13,243.01,235.46,241.94,552118,0
+RH.US,D,20230327,000000,244.64,244.64,237.19,241.01,820836,0
+RH.US,D,20230328,000000,240.44,246.46,239.8,241.29,790327,0
+RH.US,D,20230329,000000,244.21,246.2772,239.32,245.71,2599456,0
+RH.US,D,20230330,000000,238,249.935,234,237.63,4109769,0
+RH.US,D,20230331,000000,238.59,244.9,238.59,243.55,1332045,0
+RH.US,D,20230403,000000,243,246.1084,239.74,241.83,1146655,0
+RH.US,D,20230404,000000,243,243.4999,233.92,241.7,1205811,0
+RH.US,D,20230405,000000,238.95,239.64,231.86,232.18,1190263,0
+RH.US,D,20230406,000000,231.84,239.15,230.65,236.93,878668,0
+RH.US,D,20230410,000000,235.29,240.88,234.64,240.61,444596,0
+RH.US,D,20230411,000000,242.05,242.3875,236.6,239.17,739916,0
+RH.US,D,20230412,000000,244.43,246.32,235.24,235.46,649546,0
+RH.US,D,20230413,000000,236.69,238.19,234.3,235.74,655124,0
+RH.US,D,20230414,000000,236.26,238.245,230.75,233.88,733121,0
+RH.US,D,20230417,000000,233.67,239.25,232.54,239.17,591722,0
+RH.US,D,20230418,000000,241.73,245.57,240.4542,245.27,712691,0
+RH.US,D,20230419,000000,242.71,251.925,241.2901,250.14,688904,0
+RH.US,D,20230420,000000,247.81,251.71,245.28,245.99,588148,0
+RH.US,D,20230421,000000,247.4,249.05,244.1601,245.15,424541,0
+RH.US,D,20230424,000000,245.76,252.45,245.76,251.4,901570,0
+RH.US,D,20230425,000000,251.28,251.56,245.33,245.65,553052,0
+RH.US,D,20230426,000000,247.21,248.19,244.45,245.2,735139,0
+RH.US,D,20230427,000000,247.65,256.84,246.2,254.75,486239,0
+RH.US,D,20230428,000000,254.57,256.57,251.7,255.13,607296,0
+RH.US,D,20230501,000000,256.14,262.7,254.965,259.36,808073,0
+RH.US,D,20230502,000000,257.56,260.935,251.46,257.8,576139,0
+RH.US,D,20230503,000000,256.94,263.4499,256.16,256.57,530061,0
+RH.US,D,20230504,000000,255.64,256.99,251.79,252.49,554477,0
+RH.US,D,20230505,000000,256.38,263.69,255.05,261.72,755542,0
+RH.US,D,20230508,000000,261.55,262.745,254.86,257.42,903296,0
+RH.US,D,20230509,000000,255.2,266.18,254.935,262.72,674795,0
+RH.US,D,20230510,000000,266.21,269.295,259.445,262.26,727317,0
+RH.US,D,20230511,000000,263.01,265.47,260.08,265.01,797817,0
+RH.US,D,20230512,000000,264.47,264.91,257.83,259.73,635902,0
+RH.US,D,20230515,000000,259.27,264.67,258.5301,264.63,1088123,0
+RH.US,D,20230516,000000,254.55,255.23,240.17,241.41,1790884,0
+RH.US,D,20230517,000000,242,259.41,240.1301,258.59,1285553,0
+RH.US,D,20230518,000000,260.13,265.9899,257.445,265.62,754400,0
+RH.US,D,20230519,000000,264.16,265.05,257.1101,261.42,688702,0
+RH.US,D,20230522,000000,260.19,260.999,254.94,256.69,931371,0
+RH.US,D,20230523,000000,260,265.29,254.72,256.68,1099861,0
+RH.US,D,20230524,000000,254.69,261.86,251.21,259.77,891173,0
+RH.US,D,20230525,000000,261.14,262.3,253.01,254.63,790459,0
+RH.US,D,20230526,000000,243.74,249.59,235.64,246.82,1811763,0
+RH.US,D,20230530,000000,249.5,252,244.6,251.67,837980,0
+RH.US,D,20230531,000000,252,252.9,242.01,244.98,591441,0
+RH.US,D,20230601,000000,243.86,246.98,236.66,244.64,536765,0
+RH.US,D,20230602,000000,247.99,254.55,247.85,252.21,490510,0
+RH.US,D,20230605,000000,252.69,256.86,250.01,256.51,362806,0
+RH.US,D,20230606,000000,257.06,267.9,255.705,265.8,650429,0
+RH.US,D,20230607,000000,268.99,275.68,265.96,267.1,706390,0
+RH.US,D,20230608,000000,267.78,269.91,263.31,264.34,389487,0
+RH.US,D,20230609,000000,266.69,268.4499,263.34,264.27,372645,0
+RH.US,D,20230612,000000,265,270.67,264.28,269.59,550593,0
+RH.US,D,20230613,000000,270.58,280.27,270.51,280.05,962899,0
+RH.US,D,20230614,000000,280.38,287.49,272.8127,275.83,855765,0
+RH.US,D,20230615,000000,275.84,284.64,275.07,282.86,595832,0
+RH.US,D,20230616,000000,285.99,288.79,280.63,282.6,947240,0
+RH.US,D,20230620,000000,278.38,291.11,275.1901,289.57,1026291,0
+RH.US,D,20230621,000000,290.3,292.6884,284.7601,287.8,1040832,0
+RH.US,D,20230622,000000,287.9,297,284.5,292.51,874444,0
+RH.US,D,20230623,000000,289.84,293.6,286.865,290.89,950354,0
+RH.US,D,20230626,000000,291.11,299.54,291.11,297.07,784286,0
+RH.US,D,20230627,000000,298,308.42,297.4,305.57,1067502,0
+RH.US,D,20230628,000000,304.47,313.6599,303.5,310.44,979061,0
+RH.US,D,20230629,000000,311,323.87,309.39,322.24,1445828,0
+RH.US,D,20230630,000000,325.57,331.11,319.52,329.59,1017414,0
+RH.US,D,20230703,000000,329.86,334.7,325.9811,331.79,652549,0
+RH.US,D,20230705,000000,330.19,333.29,326.0629,332.49,906828,0
+RH.US,D,20230706,000000,327.21,328.125,319.1901,324.61,1173156,0
+RH.US,D,20230707,000000,325.28,334,324.75,329.57,801564,0
+RH.US,D,20230710,000000,332,348.46,331.2,347.26,1259762,0
+RH.US,D,20230711,000000,350,366.92,348.24,365.68,1329976,0
+RH.US,D,20230712,000000,373.42,373.71,365.99,370.58,1170228,0
+RH.US,D,20230713,000000,370.69,375.325,367.51,369.68,1339706,0
+RH.US,D,20230714,000000,373,380.2999,372.0172,376.97,1347332,0
+RH.US,D,20230717,000000,375.61,376.8799,362.51,364.99,1391360,0
+RH.US,D,20230718,000000,366.82,371.3599,365.03,369.27,527154,0
+RH.US,D,20230719,000000,372,381.555,369.77,381.07,708697,0
+RH.US,D,20230720,000000,380.42,383.7499,375.79,377.08,611200,0
+RH.US,D,20230721,000000,379.35,380.425,374.72,377.72,533662,0
+RH.US,D,20230724,000000,378.66,385.39,374.935,381.51,505676,0
+RH.US,D,20230725,000000,380.17,386.54,378.225,385.44,468669,0
+RH.US,D,20230726,000000,383.8,391.09,382.7,389.93,409726,0
+RH.US,D,20230727,000000,394.3,394.3,379.15,381.18,749968,0
+RH.US,D,20230728,000000,386.1,388.27,382.26,387.29,385485,0
+RH.US,D,20230731,000000,389.11,391.52,383.81,388.17,385585,0
+RH.US,D,20230801,000000,386.9,390.33,383.33,390.32,464635,0
+RH.US,D,20230802,000000,385.28,388.23,382.03,388.09,402039,0
+RH.US,D,20230803,000000,388.09,406.38,386.525,399.95,643866,0
+RH.US,D,20230804,000000,398.35,399.08,390.41,392.85,475873,0
+RH.US,D,20230807,000000,396.24,405.55,396.02,401.84,682899,0
+RH.US,D,20230808,000000,395.21,400.94,392.06,399.57,392508,0
+RH.US,D,20230809,000000,402.05,403.04,389.1,390.56,736126,0
+RH.US,D,20230810,000000,395,396.05,382.78,385.08,630996,0
+RH.US,D,20230811,000000,382.09,383.82,368.7501,371.55,791499,0
+RH.US,D,20230814,000000,370.12,383.65,367.28,382.95,665579,0
+RH.US,D,20230815,000000,380.45,380.99,370.82,373.63,546388,0
+RH.US,D,20230816,000000,370.17,372.5,364.63,365.12,468222,0
+RH.US,D,20230817,000000,365.99,368.19,355.065,356.65,530432,0
+RH.US,D,20230818,000000,351,356.64,349.5,353.5,908748,0
+RH.US,D,20230821,000000,354.7,355.8999,342.34,344.18,672754,0
+RH.US,D,20230822,000000,344.18,344.88,331.84,333.66,551280,0
+RH.US,D,20230823,000000,336.05,361.6,336.05,357.02,1026581,0
+RH.US,D,20230824,000000,356.72,360.73,350.255,351,509239,0
+RH.US,D,20230825,000000,353.46,353.46,336.537,338.73,675714,0
+RH.US,D,20230828,000000,340.23,348.73,340.23,346.86,340090,0
+RH.US,D,20230829,000000,346.83,357.87,346.53,355.04,330705,0
+RH.US,D,20230830,000000,351.41,359.14,351,355.91,307048,0
+RH.US,D,20230831,000000,357.85,366.85,355.4,365.19,563497,0
+RH.US,D,20230901,000000,371.49,381.695,368.8425,381.05,739759,0
+RH.US,D,20230905,000000,378.39,388.475,375,385.77,912384,0
+RH.US,D,20230906,000000,381.63,384.4107,361.73,373.32,702368,0
+RH.US,D,20230907,000000,370.26,372.3998,366.35,368.55,1309494,0
+RH.US,D,20230908,000000,336,346.1999,309,310.95,4738128,0
+RH.US,D,20230911,000000,313.21,321.23,309.58,316.79,1296935,0
+RH.US,D,20230912,000000,314.96,316.05,306.555,306.98,886191,0
+RH.US,D,20230913,000000,305.15,310.59,303.3001,310.59,645638,0
+RH.US,D,20230914,000000,307.14,311.7125,304.3601,307.25,666291,0
+RH.US,D,20230915,000000,304.7,305.44,300.7301,303.59,1135808,0
+RH.US,D,20230918,000000,301.8,302.15,290.83,292.57,981189,0
+RH.US,D,20230919,000000,291.9,292.8299,286.5401,289.87,727597,0
+RH.US,D,20230920,000000,292.88,294.95,285.76,286.69,498195,0
+RH.US,D,20230921,000000,283.5,283.5,270.98,271.15,1298527,0
+RH.US,D,20230922,000000,273.77,273.77,261.45,263.91,1374580,0
+RH.US,D,20230925,000000,264.98,269.85,263.69,265.2,1344365,0
+RH.US,D,20230926,000000,262.57,264.62,255.96,257.37,1247119,0
+RH.US,D,20230927,000000,259.49,260.9999,253.7501,256.7,789690,0
+RH.US,D,20230928,000000,255.17,262.94,253.12,259.13,974383,0
+RH.US,D,20230929,000000,263.63,268.68,262.1601,264.36,725768,0
+RH.US,D,20231002,000000,263.42,265.885,259.05,262.01,495184,0
+RH.US,D,20231003,000000,259.16,260.32,250.26,253.56,649966,0
+RH.US,D,20231004,000000,254.96,255.04,246.93,248.45,666666,0
+RH.US,D,20231005,000000,248.37,248.45,238.6547,240.18,700459,0
+RH.US,D,20231006,000000,237.99,250.86,235.7,248.28,874188,0
+RH.US,D,20231009,000000,244.46,246.41,240.12,245.63,600602,0
+RH.US,D,20231010,000000,246.22,255.45,245.28,247.77,650894,0
+RH.US,D,20231011,000000,249.11,253.83,248.83,249.85,566566,0
+RH.US,D,20231012,000000,248.59,248.9593,235.17,238.97,713042,0
+RH.US,D,20231013,000000,237.76,240.35,231.76,238.53,1057155,0
+RH.US,D,20231016,000000,240.94,245.97,239.8301,244.71,650135,0
+RH.US,D,20231017,000000,242.7,253.03,240.8,251.02,610378,0
+RH.US,D,20231018,000000,248,248.2299,239.49,239.89,611772,0
+RH.US,D,20231019,000000,239.07,240.5,229.33,231.18,926176,0
+RH.US,D,20231020,000000,230.41,233.62,226.75,232.45,751841,0
+RH.US,D,20231023,000000,230.56,238.78,227.51,233.06,527337,0
+RH.US,D,20231024,000000,235.45,236.64,227.22,231.72,486414,0
+RH.US,D,20231025,000000,228.32,230.49,224.08,226.23,471375,0
+RH.US,D,20231026,000000,225.26,228.73,214.39,215.48,889060,0
+RH.US,D,20231027,000000,216.67,218.6,212.08,213.13,508119,0
+RH.US,D,20231030,000000,214.94,216.96,209.66,215.68,633553,0
+RH.US,D,20231031,000000,217.25,218.73,212.92,217.96,529213,0
+RH.US,D,20231101,000000,215.99,218.26,207.26,213.37,868917,0
+RH.US,D,20231102,000000,218.36,229.3,218.2301,225.02,1202743,0
+RH.US,D,20231103,000000,232.12,246.08,231.63,240.13,1343741,0
+RH.US,D,20231106,000000,240.56,240.6,230.5,232.99,779801,0
+RH.US,D,20231107,000000,232.83,237.58,231,236.15,605811,0
+RH.US,D,20231108,000000,234.45,238.84,232.89,235.58,461614,0
+RH.US,D,20231109,000000,237.5,238.31,226.755,228.5,511102,0
+RH.US,D,20231110,000000,230,234.18,227.05,233.52,454623,0
+RH.US,D,20231113,000000,230.85,234.01,228.64,228.96,437793,0
+RH.US,D,20231114,000000,241,254.42,240.99,246.87,1116334,0
+RH.US,D,20231115,000000,248.28,263.18,247,259.09,962801,0
+RH.US,D,20231116,000000,253.9,261.99,252.47,254.53,492414,0
+RH.US,D,20231117,000000,255.94,262.3716,254.53,259.48,434292,0
+RH.US,D,20231120,000000,259.99,270.58,259.9501,268.43,743258,0
+RH.US,D,20231121,000000,264.84,268.99,261.205,268.6,497501,0
+RH.US,D,20231122,000000,271.93,273.3999,267.795,270,362578,0
+RH.US,D,20231124,000000,267.99,271.54,267.99,268.82,149324,0
+RH.US,D,20231127,000000,266.4,268.73,265.55,267.39,383576,0
+RH.US,D,20231128,000000,266.75,269.6,260.5,266.44,417889,0
+RH.US,D,20231129,000000,268.84,275,268.6,270.63,400949,0
+RH.US,D,20231130,000000,273.75,273.75,267.02,269.97,364285,0
+RH.US,D,20231201,000000,269.3,285.66,267.47,284.67,673612,0
+RH.US,D,20231204,000000,284,290.49,283.025,290.26,665980,0
+RH.US,D,20231205,000000,287.11,288.15,277.03,279.86,699732,0
+RH.US,D,20231206,000000,280.29,284,273.2272,279.88,632147,0
+RH.US,D,20231207,000000,280.73,285.85,277.505,281.4,1215575,0
+RH.US,D,20231208,000000,252.1,253.8899,239,242.01,3732228,0
+RH.US,D,20231211,000000,241.15,252.4664,240.49,250.55,1341145,0
+RH.US,D,20231212,000000,251.29,258.4999,248,253.07,999790,0
+RH.US,D,20231213,000000,254.28,286.53,254,283.82,1857398,0
+RH.US,D,20231214,000000,290.44,322.92,289.96,317.13,2605944,0
+RH.US,D,20231215,000000,318.53,318.8699,305.11,308.62,1352557,0
+RH.US,D,20231218,000000,309.71,311.79,299.54,305.29,573282,0
+RH.US,D,20231219,000000,308.59,313.25,305.5,312.2,508700,0
+RH.US,D,20231220,000000,308.3,316.22,304.56,305.32,434355,0
+RH.US,D,20231221,000000,312.98,315,305.6101,307.78,395591,0
+RH.US,D,20231222,000000,306.42,308.88,301.2,302.11,371031,0
+RH.US,D,20231226,000000,302.47,306.5299,299.9175,301.98,334339,0
+RH.US,D,20231227,000000,301.26,302.6836,296.7301,299.35,271629,0
+RH.US,D,20231228,000000,298.79,301,296.4,300.98,271040,0
+RH.US,D,20231229,000000,299.23,300.2617,291.24,291.48,530277,0
+RH.US,D,20240102,000000,287.69,295.75,283.76,285.85,518906,0
+RH.US,D,20240103,000000,278.87,278.88,264.395,269.74,914908,0
+RH.US,D,20240104,000000,268.51,269.31,262.8091,266.34,676660,0
+RH.US,D,20240105,000000,263.36,275.0282,261.5496,263.71,519867,0
+RH.US,D,20240108,000000,263.69,273.62,262.9601,272.65,511436,0
+RH.US,D,20240109,000000,268.06,274,266.93,271.9,449665,0
+RH.US,D,20240110,000000,274.88,275.4566,268.6216,273.12,347534,0
+RH.US,D,20240111,000000,273,276.1899,263.6,275.66,539526,0
+RH.US,D,20240112,000000,277.76,281.5,267.11,268.29,553987,0
+RH.US,D,20240116,000000,265.76,266.185,255.17,258.02,728658,0
+RH.US,D,20240117,000000,253.56,255.14,249.28,254.55,550779,0
+RH.US,D,20240118,000000,254.76,258.65,253.221,255.02,331184,0
+RH.US,D,20240119,000000,256.97,259.44,251.19,259.35,653799,0
+RH.US,D,20240122,000000,261.5,270.6299,261.0101,266.34,495423,0
+RH.US,D,20240123,000000,268.92,271,265.2275,268.77,452257,0
+RH.US,D,20240124,000000,273.76,275.65,263.565,264.34,500612,0
+RH.US,D,20240125,000000,267.4,271.7599,265.55,270.52,395563,0
+RH.US,D,20240126,000000,273.46,274.2099,268.995,272.64,273095,0
+RH.US,D,20240129,000000,271.99,273.3383,266.53,273.28,439353,0
+RH.US,D,20240130,000000,270.13,271.1599,261.3225,263.1,500259,0
+RH.US,D,20240131,000000,260.88,265.035,252.38,253.48,551184,0
+RH.US,D,20240201,000000,257.06,261.7699,250,258.17,523809,0
+RH.US,D,20240202,000000,252.06,258.42,245.43,256.03,561273,0
+RH.US,D,20240205,000000,250.87,252.565,243.715,251.83,470713,0
+RH.US,D,20240206,000000,251.42,257.17,249.23,254.86,305493,0
+RH.US,D,20240207,000000,256.13,257.9899,249.99,254.79,704159,0
+RH.US,D,20240208,000000,256.63,260.7,253.66,256.86,328535,0
+RH.US,D,20240209,000000,257.99,264.415,254.515,261.14,370330,0
+RH.US,D,20240212,000000,262.17,280.305,262.075,278.79,732720,0
+RH.US,D,20240213,000000,262.75,268.18,255.1444,264.85,662825,0
+RH.US,D,20240214,000000,269,277.36,265.8388,274.94,509423,0
+RH.US,D,20240215,000000,278.29,279.76,273.29,275.45,435914,0
+RH.US,D,20240216,000000,272.13,272.86,265.46,265.52,310191,0
+RH.US,D,20240220,000000,260.52,263.09,258.76,262.27,419045,0
+RH.US,D,20240221,000000,260,260.5,254.82,256.04,755327,0
+RH.US,D,20240222,000000,260.51,263.025,256.37,259.97,372090,0
+RH.US,D,20240223,000000,258.31,261.82,257.529,258.56,379395,0
+RH.US,D,20240226,000000,259.44,260.63,252.78,254.04,377847,0
+RH.US,D,20240227,000000,256,267.83,256,265.72,465081,0
+RH.US,D,20240228,000000,262.66,266.2,260.93,264.36,286285,0
+RH.US,D,20240229,000000,270,275.39,269,274.4,460246,0
+RH.US,D,20240301,000000,274.51,280.4,271.97,277.63,393409,0
+RH.US,D,20240304,000000,278.53,280.8491,270.0595,271.11,327215,0
+RH.US,D,20240305,000000,269.05,271.96,266.23,268.24,340743,0
+RH.US,D,20240306,000000,272.07,273.02,266,270.85,219059,0
+RH.US,D,20240307,000000,273.91,277.89,271.02,274.37,346490,0
+RH.US,D,20240308,000000,280.47,285.4599,275,276.96,513568,0
+RH.US,D,20240311,000000,275.23,282.64,271.435,281.82,453849,0
+RH.US,D,20240312,000000,282.09,288.21,279.9801,287.23,464436,0
+RH.US,D,20240313,000000,291.7,311.6,291.7,302.89,1062916,0
+RH.US,D,20240314,000000,303,303,287.44,291.82,492624,0
+RH.US,D,20240315,000000,288.02,296.19,288.02,290.73,363396,0
+RH.US,D,20240318,000000,290.83,292,279.3,279.47,368054,0
+RH.US,D,20240319,000000,277.22,283.4999,275.74,278.8,429630,0
+RH.US,D,20240320,000000,276.74,296.14,275.79,290.06,646805,0
+RH.US,D,20240321,000000,292.05,315.81,292.05,311.37,863843,0
+RH.US,D,20240322,000000,311.38,312.05,296.93,297.21,750301,0
+RH.US,D,20240325,000000,297.22,301.285,282.91,287.28,945142,0
+RH.US,D,20240326,000000,286.81,289.5699,275.2914,286.28,1005373,0
+RH.US,D,20240327,000000,290,300.97,289.005,296.99,2415302,0
+RH.US,D,20240328,000000,330.54,354.86,325.51,348.26,4873863,0
+RH.US,D,20240401,000000,349.3,350.49,333.305,334.75,1522506,0
+RH.US,D,20240402,000000,328,328,305.86,310.58,1534220,0
+RH.US,D,20240403,000000,311.83,311.83,297.17,298.36,1084584,0
+RH.US,D,20240404,000000,300.96,303.74,282.6,282.72,1038508,0
+RH.US,D,20240405,000000,280.25,283.65,278.15,278.3,971323,0
+RH.US,D,20240408,000000,280.5,281.8982,272.39,276.26,850929,0
+RH.US,D,20240409,000000,278.28,290.865,275.31,288.7,997421,0
+RH.US,D,20240410,000000,274.82,275.98,258.33,260.48,1828213,0
+RH.US,D,20240411,000000,263.68,268.6,260.87,267.09,819503,0
+RH.US,D,20240412,000000,263.3,264.63,252.49,255.18,896626,0
+RH.US,D,20240415,000000,258.87,261.195,249.63,251.52,685738,0
+RH.US,D,20240416,000000,248.5,248.7799,239.48,243.27,1136570,0
+RH.US,D,20240417,000000,246.57,247.8964,242.405,243.73,739953,0
+RH.US,D,20240418,000000,245.65,249.24,242.04,245.29,531699,0
+RH.US,D,20240419,000000,244.19,246.63,238.28,240.3,491213,0
+RH.US,D,20240422,000000,243,246.69,237.66,245.2,539596,0
+RH.US,D,20240423,000000,247.05,251.94,244.1,248.56,508975,0
+RH.US,D,20240424,000000,247.51,253.07,244.43,251.85,469661,0
+RH.US,D,20240425,000000,243.03,243.84,236.75,243.37,787291,0
+RH.US,D,20240426,000000,243.71,252.75,243.71,248.91,478529,0
+RH.US,D,20240429,000000,251.84,258.1049,250.7673,255.76,712375,0
+RH.US,D,20240430,000000,252.11,255.17,247,247.05,333338,0
+RH.US,D,20240501,000000,246.19,254.22,239.5,245,615014,0
+RH.US,D,20240502,000000,249,262.63,245.01,262.01,693636,0
+RH.US,D,20240503,000000,271.88,281.17,271.88,275.05,936752,0
+RH.US,D,20240506,000000,278,282.44,275.46,280.78,659972,0
+RH.US,D,20240507,000000,281.18,288.42,278.05,278.44,461936,0
+RH.US,D,20240508,000000,273.2,278.92,270.47,278.76,492627,0
+RH.US,D,20240509,000000,279.64,294.34,278.625,294.14,598380,0
+RH.US,D,20240510,000000,295.31,298.36,285.365,290.97,530826,0
+RH.US,D,20240513,000000,294.87,305.5,290.21,292.25,738344,0
+RH.US,D,20240514,000000,299.48,304.12,290.51,290.69,555112,0
+RH.US,D,20240515,000000,300.38,305.4,293.66,296.66,582856,0
+RH.US,D,20240516,000000,294.35,295.58,286.46,286.69,465128,0
+RH.US,D,20240517,000000,285.76,287.0299,277.6401,278.41,467658,0
+RH.US,D,20240520,000000,277.75,284.335,275.2,279.93,486133,0
+RH.US,D,20240521,000000,278.01,279.11,271.35,274.05,445004,0
+RH.US,D,20240522,000000,279,279.53,253.9,254.31,1000790,0
+RH.US,D,20240523,000000,255,255.84,244.89,248.5,1021365,0
+RH.US,D,20240524,000000,247.98,256.48,244.73,254.71,661130,0
+RH.US,D,20240528,000000,256.51,258.48,248.251,250.64,533352,0
+RH.US,D,20240529,000000,246.2,255.35,245.0301,252.59,526798,0
+RH.US,D,20240530,000000,256.37,268.5,256.37,263.67,788477,0
+RH.US,D,20240531,000000,265.64,272.32,259.85,271.93,732446,0
+RH.US,D,20240603,000000,276.9,278.47,273.0801,275.01,586512,0
+RH.US,D,20240604,000000,271.2,276,267.371,269.43,498081,0
+RH.US,D,20240605,000000,270.18,282.65,270,282.58,468189,0
+RH.US,D,20240606,000000,279.33,281.75,272.19,279.25,539200,0
+RH.US,D,20240607,000000,272.15,275.17,266.9,268.51,611367,0
+RH.US,D,20240610,000000,267.29,274.21,264.35,273.92,618161,0
+RH.US,D,20240611,000000,272.84,278.78,267.23,278.61,580649,0
+RH.US,D,20240612,000000,292.77,301.18,284.15,285.54,782995,0
+RH.US,D,20240613,000000,286.33,290.1,276,277.05,1436509,0
+RH.US,D,20240614,000000,233,242.57,225,229.73,3994420,0
+RH.US,D,20240617,000000,227.01,233.92,224.0001,231.48,1579219,0
+RH.US,D,20240618,000000,230.35,231.87,220.25,220.51,1422582,0
+RH.US,D,20240620,000000,218,221.64,212.5,217.83,1242727,0
+RH.US,D,20240621,000000,217.1,221.34,214.35,215.97,979015,0
+RH.US,D,20240624,000000,218.13,230.7,217.43,223.28,1124399,0
+RH.US,D,20240625,000000,223.28,223.945,212.43,214.92,992908,0
+RH.US,D,20240626,000000,214.82,221.88,214.27,219.19,592214,0
+RH.US,D,20240627,000000,234.02,240.98,228.51,239.3,1743949,0
+RH.US,D,20240628,000000,242.43,248.61,238.17,244.44,1174779,0
+RH.US,D,20240701,000000,244.5,244.5,234.38,238.67,622740,0
+RH.US,D,20240702,000000,241.64,250,239.81,249.5,644185,0
+RH.US,D,20240703,000000,248.9,248.9,240.4,240.72,320070,0
+RH.US,D,20240705,000000,241.86,246.48,238.02,238.02,498179,0
+RH.US,D,20240708,000000,239.75,247.75,239.75,242,644099,0
+RH.US,D,20240709,000000,242.31,243.93,233.14,237.89,611608,0
+RH.US,D,20240710,000000,241,246.52,238.58,245.3,326195,0
+RH.US,D,20240711,000000,258.11,268.83,255.395,266.92,1063139,0
+RH.US,D,20240712,000000,267.4,282.6299,267.4,274.62,901324,0
+RH.US,D,20240715,000000,274,279.99,268.01,276.21,587558,0
+RH.US,D,20240716,000000,280.14,295.76,277.56,294.26,780902,0
+RH.US,D,20240717,000000,288.6,294.8999,285.91,286.15,652678,0
+RH.US,D,20240718,000000,285.31,294.575,270.01,273.76,652459,0
+RH.US,D,20240719,000000,272.63,278.9099,270.5,272.84,358919,0
+RH.US,D,20240722,000000,272.52,273.65,255.33,257.69,839040,0
+RH.US,D,20240723,000000,257.12,260.23,253.33,259.74,467005,0
+RH.US,D,20240724,000000,258.37,263.58,252.815,253.49,520413,0
+RH.US,D,20240725,000000,252.33,268.46,247.11,260.65,877674,0
+RH.US,D,20240726,000000,266.31,281.84,265.735,280.97,889221,0
+RH.US,D,20240729,000000,281.36,291.42,278.735,289.79,620043,0
+RH.US,D,20240730,000000,290.75,292.7199,279.6,285.15,578248,0
+RH.US,D,20240731,000000,286.44,299.26,282.5301,290.08,572463,0
+RH.US,D,20240801,000000,286.07,286.07,270.58,275.79,714239,0
+RH.US,D,20240802,000000,259.22,264.895,253.0001,257.59,736818,0
+RH.US,D,20240805,000000,233.4,254.0699,233.4,247.36,925906,0
+RH.US,D,20240806,000000,248.64,255.4846,241.16,253.53,621767,0
+RH.US,D,20240807,000000,259.81,265.92,247.55,247.68,439814,0
+RH.US,D,20240808,000000,242.505,256.62,241.125,255.99,843349,0
+RH.US,D,20240809,000000,257.86,258,251.505,251.64,412967,0
+RH.US,D,20240812,000000,252.54,252.54,243,245.45,364999,0
+RH.US,D,20240813,000000,247.26,261.89,245,260.22,699073,0
+RH.US,D,20240814,000000,264.23,264.46,252.2,256.17,471877,0
+RH.US,D,20240815,000000,268.24,279.0999,265.5,269.27,884443,0
+RH.US,D,20240816,000000,266.96,272.86,263.13,268.13,455430,0
+RH.US,D,20240819,000000,268.78,273.6399,267.64,270.5,313737,0
+RH.US,D,20240820,000000,269,269.08,260.29,260.89,365724,0
+RH.US,D,20240821,000000,265.82,273.65,264.1806,273.64,562879,0
+RH.US,D,20240822,000000,268.95,269.4928,261.37,262.87,568568,0
+RH.US,D,20240823,000000,266.77,285,265.0001,283.16,1063944,0
+RH.US,D,20240826,000000,285.74,285.74,277.49,280.3,530686,0
+RH.US,D,20240827,000000,276.39,276.84,266.01,274.26,599577,0
+RH.US,D,20240828,000000,272.44,273.1599,263.145,267.16,527334,0
+RH.US,D,20240829,000000,270.82,271.4899,255.08,255.36,415713,0
+RH.US,D,20240830,000000,256.03,259.7,250.76,253.7,454318,0
+RH.US,D,20240903,000000,249.93,253.1,244.18,251.68,773068,0
+RH.US,D,20240904,000000,251.57,253.6,240.27,245.63,615362,0
+RH.US,D,20240905,000000,245.42,257.225,242.55,249.83,753420,0
+RH.US,D,20240906,000000,246.74,263.02,246.74,248.09,857468,0
+RH.US,D,20240909,000000,247.9,250.94,241.24,241.46,676043,0
+RH.US,D,20240910,000000,243.65,245,237.14,244.09,668776,0
+RH.US,D,20240911,000000,244.09,248.64,240.01,247.02,662769,0
+RH.US,D,20240912,000000,247.15,258.53,242.425,256.49,2171604,0
+RH.US,D,20240913,000000,304.33,322.5,301.6,321.87,4553986,0
+RH.US,D,20240916,000000,328.86,342.19,328,329.87,2114923,0
+RH.US,D,20240917,000000,337.01,338,329.5,330.75,857333,0
+RH.US,D,20240918,000000,334.13,346.86,325.0201,334.68,1422316,0
+RH.US,D,20240919,000000,343,349.81,339.56,348.93,993803,0
+RH.US,D,20240920,000000,344.3,349.70234,339.03,344.28,956541,0
+RH.US,D,20240923,000000,344.3,349.22,341.14,345.54,513451,0
+RH.US,D,20240924,000000,348.52,350.29,343.22,344.6,378470,0
+RH.US,D,20240925,000000,344.32,346.99,333.475,336.29,622158,0
+RH.US,D,20240926,000000,342.57,345.88,335.88,339.69,485594,0
+RH.US,D,20240927,000000,343.27,346.96,337.47,339.5,486372,0
+RH.US,D,20240930,000000,339.9899,340.57,332.27,334.43,462221,0
+RH.US,D,20241001,000000,332.55,335.4805,323.7,333.71,606083,0
+RH.US,D,20241002,000000,330.88,339.18,329.7359,334.42,468533,0
+RH.US,D,20241003,000000,330.55,335,328.9901,334.07,294441,0
+RH.US,D,20241004,000000,341.17,343.9699,332.1,332.84,495588,0
+RH.US,D,20241007,000000,329.18,332.2299,320.4,327.2,631022,0
+RH.US,D,20241008,000000,325.74,327.8135,320.12,322.08,361963,0
+RH.US,D,20241009,000000,324.29,325,309.55,315.82,742690,0
+RH.US,D,20241010,000000,312.21,322.0699,308.1501,318.16,624019,0
+RH.US,D,20241011,000000,315.26,334.34,315.26,330.07,893813,0
+RH.US,D,20241014,000000,327.77,331.28,324.47,331.18,380715,0
+RH.US,D,20241015,000000,328.75,338.25,327.59,335.32,605750,0
+RH.US,D,20241016,000000,337.96,356.01,337.96,351.93,770959,0
+RH.US,D,20241017,000000,352.03,352.315,345.52,348.1,595097,0
+RH.US,D,20241018,000000,351.13,358.79,348.78,354.52,528256,0
+RH.US,D,20241021,000000,364.5,367,345.56,346.87,923482,0
+RH.US,D,20241022,000000,345.63,345.63,332.015,337.01,582259,0
+RH.US,D,20241023,000000,334.45,337.9097,325.02,325.92,564061,0
+RH.US,D,20241024,000000,327.82,330,321.935,327.45,358099,0
+RH.US,D,20241025,000000,329.58,331.11,324.195,325.69,405068,0
+RH.US,D,20241028,000000,330.52,333,324.14,324.32,397458,0
+RH.US,D,20241029,000000,318.22,320.7238,311.52,311.9,696963,0
+RH.US,D,20241030,000000,311.53,329.15,309.82,321.52,863376,0
+RH.US,D,20241031,000000,318.84,321.4,313.82,318.05,423593,0
+RH.US,D,20241101,000000,318.79,324.76,313.59,322.77,612648,0
+RH.US,D,20241104,000000,321.68,330.99,321.16,329.54,684208,0
+RH.US,D,20241105,000000,326.22,333,320.425,332.23,507232,0
+RH.US,D,20241106,000000,315.32,323.77,301,323.62,1324117,0
+RH.US,D,20241107,000000,322.99,340.79,321,333.15,813050,0
+RH.US,D,20241108,000000,336.48,338.82,324.05,333.13,574142,0
+RH.US,D,20241111,000000,336.07,338,328.43,329.94,442103,0
+RH.US,D,20241112,000000,327.305,336.11,327.13,333.43,465575,0
+RH.US,D,20241113,000000,329.02,333.33,322.6,326.55,607950,0
+RH.US,D,20241114,000000,327.03,329.15,321.5,322.83,414001,0
+RH.US,D,20241115,000000,319.91,320.97,312,315.7,451527,0
+RH.US,D,20241118,000000,315.07,319.27,313.765,318.86,380805,0
+RH.US,D,20241119,000000,314.095,324.01,313,323.68,421635,0
+RH.US,D,20241120,000000,339.45,346.025,326,336.8,769973,0
+RH.US,D,20241121,000000,339.42,345.5,335.6501,344.73,475760,0
+RH.US,D,20241122,000000,352.54,370.9618,351.4663,368.01,873726,0
+RH.US,D,20241125,000000,376.99,398.22,375.67,389.14,1054859,0
+RH.US,D,20241126,000000,381.4,389.445,378.09,385.64,513027,0
+RH.US,D,20241127,000000,389.57,392,382.85,386.56,406186,0
+RH.US,D,20241129,000000,386.865,391.77,384.885,385.14,228192,0
+RH.US,D,20241202,000000,385.79,387.8799,378.31,379.26,423750,0
+RH.US,D,20241203,000000,380,383.16,372.05,379.1,426449,0
+RH.US,D,20241204,000000,380.18,382.83,373.76,376.07,373263,0
+RH.US,D,20241205,000000,373,383.895,370.66,370.72,534996,0
+RH.US,D,20241206,000000,378,384,369.465,376.1,693258,0
+RH.US,D,20241209,000000,382.49,400.49,381.35,396.78,1061048,0
+RH.US,D,20241210,000000,394.05,398,384,386.09,720011,0
+RH.US,D,20241211,000000,395.62,403.395,390.4801,398.95,645710,0
+RH.US,D,20241212,000000,392.98,396.37,377.115,381.38,1715390,0
+RH.US,D,20241213,000000,443.97,457.26,429.07,446.04,3056518,0
+RH.US,D,20241216,000000,445,445.5,414.1401,414.98,1313026,0
+RH.US,D,20241217,000000,414.505,420.41,406.4,411.72,825075,0
+RH.US,D,20241218,000000,412.335,426.07,393.8801,396.39,872813,0
+RH.US,D,20241219,000000,401.57,402.345,382.295,388.02,854442,0
+RH.US,D,20241220,000000,386.3,403.58,384.95,398.26,768497,0
+RH.US,D,20241223,000000,397.63,411.57,393,408.23,531318,0
+RH.US,D,20241224,000000,409.99,414.7,407.6,413.7,191130,0
+RH.US,D,20241226,000000,407.4,412.5299,405.6,407,315298,0
+RH.US,D,20241227,000000,405.985,406.82,395.81,398.07,383284,0
+RH.US,D,20241230,000000,393.34,397.6571,386,393.93,372577,0
+RH.US,D,20241231,000000,395.42,398,390.8001,393.59,337082,0
+RH.US,D,20250102,000000,395.61,398.34,392.19,395.1,319517,0
+RH.US,D,20250103,000000,396.495,405.46,392.25,405.46,314042,0
+RH.US,D,20250106,000000,411.3,420.12,411.3,414.96,551681,0
+RH.US,D,20250107,000000,416.85,418.45,397.19,403.82,397509,0
+RH.US,D,20250108,000000,406.0102,408.33,394,408.27,486839,0
+RH.US,D,20250110,000000,404.34,415.7,402.28,413.95,642170,0
+RH.US,D,20250113,000000,415.28,421.93,406.42,419.52,802710,0
+RH.US,D,20250114,000000,425.36,429.5,411.48,416.04,579074,0
+RH.US,D,20250115,000000,433.3,435.745,426.99,428.65,635880,0
+RH.US,D,20250116,000000,433.21,435.42,424.2101,432.83,435670,0
+RH.US,D,20250117,000000,439.68,448.84,437.17,447.23,671582,0
+RH.US,D,20250121,000000,453.57,455.8357,444.91,454.52,641499,0
+RH.US,D,20250122,000000,450.66,451.1261,439.3,442.81,383734,0
+RH.US,D,20250123,000000,439.97,441.99,430.49,434.46,509166,0
+RH.US,D,20250124,000000,434.25,434.835,413.08,418.74,1012929,0
+RH.US,D,20250127,000000,411.88,418.64,407.83,411,737645,0
+RH.US,D,20250128,000000,411.74,425.94,403.1834,423.14,597707,0
+RH.US,D,20250129,000000,421.62,430.83,419.73,422.01,343102,0
+RH.US,D,20250130,000000,431,436.99,427.86,433.16,481762,0
+RH.US,D,20250131,000000,431.685,432.88,415.75,419.11,374088,0
+RH.US,D,20250203,000000,404.51,409.475,386.38,395.14,924830,0
+RH.US,D,20250204,000000,399.23,407.5,397.55,406.08,496732,0
+RH.US,D,20250205,000000,404.88,415.15,404.01,414.73,343625,0
+RH.US,D,20250206,000000,419.5,419.5,410.28,415.27,236469,0
+RH.US,D,20250207,000000,416,416,392.315,397.1,464471,0
+RH.US,D,20250210,000000,400,404.34,398.03,402.22,290998,0
+RH.US,D,20250211,000000,399.3305,401.9999,377.04,384.42,625276,0
+RH.US,D,20250212,000000,374.99,374.99,366.3,374.15,810033,0
+RH.US,D,20250213,000000,380,385.285,374.9701,380.35,400543,0
+RH.US,D,20250214,000000,384.56,389.25,380.01,382.33,412081,0
+RH.US,D,20250218,000000,381.88,389.2,376.0801,388.25,543380,0
+RH.US,D,20250219,000000,381.75,385.08,376.73,381.89,455236,0
+RH.US,D,20250220,000000,383.9,387.47,362.34,365.93,677128,0
+RH.US,D,20250221,000000,368.18,369.59,336.96,340.09,844644,0
+RH.US,D,20250224,000000,337.75,352.975,328.11,346.2,976563,0
+RH.US,D,20250225,000000,347.95,355,341.37,348.54,656409,0
+RH.US,D,20250226,000000,353.915,365.67,348.3001,353.77,631129,0
+RH.US,D,20250227,000000,351.965,351.965,326.94,327.97,807104,0
+RH.US,D,20250228,000000,325.02,331.765,318.05,322.07,862697,0
+RH.US,D,20250303,000000,324.135,326,304.4,307.23,813260,0
+RH.US,D,20250304,000000,300,300,278.54,292.18,1477818,0
+RH.US,D,20250305,000000,292.18,294.41,284.24,289.48,613331,0
+RH.US,D,20250306,000000,283.23,292.65,275.8901,280.97,782135,0
+RH.US,D,20250307,000000,275.5001,279,250.1,262.43,1499264,0
+RH.US,D,20250310,000000,259.225,260,226.61,233.41,1567679,0
+RH.US,D,20250311,000000,234.53,243.47,224.13,230.57,1216900,0
+RH.US,D,20250312,000000,241.31,248.14,235.11,241.02,1104517,0
+RH.US,D,20250313,000000,237.09,238.34,212.0449,216.63,1420811,0
+RH.US,D,20250314,000000,221.01,226.7683,216.55,225.06,1056605,0
+RH.US,D,20250317,000000,224.38,228.5,214.11,225.32,1089008,0
+RH.US,D,20250318,000000,218.44,224.36,215.69,221.84,717305,0
+RH.US,D,20250319,000000,219.73,239.35,215,230.04,1306873,0
+RH.US,D,20250320,000000,226.25,240.65,223.1701,234.03,1209380,0
+RH.US,D,20250321,000000,226.9,246.15,225.68,242.18,1263478,0
+RH.US,D,20250324,000000,248,261.55,248,257.84,1199419,0
+RH.US,D,20250325,000000,255.1201,264.5799,250.5616,252.9,831389,0
+RH.US,D,20250326,000000,253.755,255.0499,240.0001,243.58,608485,0
+RH.US,D,20250327,000000,240.755,249.65,233.5,243.42,953666,0
+RH.US,D,20250328,000000,241.2,243.05,228.1467,236.28,852445,0
+RH.US,D,20250331,000000,227.54,238.24,221.9701,234.41,974740,0
+RH.US,D,20250401,000000,233.48,242.89,231.01,239.06,773375,0
+RH.US,D,20250402,000000,235.48,256.855,235,249.35,2717568,0
+RH.US,D,20250403,000000,163.19,166.09,138.4,149.39,12789465,0
+RH.US,D,20250404,000000,139.46,154,123.03,145.66,9631959,0
+RH.US,D,20250407,000000,142.84,174.42,142.36,164.48,6468472,0
+RH.US,D,20250408,000000,177,177,144.3463,149.36,4372897,0
+RH.US,D,20250409,000000,144.98,197.68,142.07,192.03,7578859,0
+RH.US,D,20250410,000000,178.52,179.05,164.0001,172.08,3698327,0
+RH.US,D,20250411,000000,169,171.4504,155.24,164.62,2614343,0
+RH.US,D,20250414,000000,168.935,170.9199,159.2,163.78,1728068,0
+RH.US,D,20250415,000000,162.575,166.44,157.98,159.52,1049897,0
+RH.US,D,20250416,000000,158.03,161,150.19,153.85,1228525,0
+RH.US,D,20250417,000000,154.71,161.52,150.8178,161.13,1212058,0
+RH.US,D,20250421,000000,157.89,159.065,149.165,155.79,1344060,0
+RH.US,D,20250422,000000,159.1,175.5,158.885,172.8,2478178,0
+RH.US,D,20250423,000000,187.81,194,173.5,174.48,2772262,0
+RH.US,D,20250424,000000,174.86,184.88,174.3263,184.35,1164135,0
+RH.US,D,20250425,000000,183.66,188.22,181.4401,185.49,999014,0
+RH.US,D,20250428,000000,187.095,188.5199,179,183.53,873130,0
+RH.US,D,20250429,000000,181.29,185.52,180,184.6,679871,0
+RH.US,D,20250430,000000,177.35,184.9,173.31,184.03,858194,0
+RH.US,D,20250501,000000,188.425,191.61,183.5233,184.76,1007175,0
+RH.US,D,20250502,000000,189.3,201.406,188.8862,196.56,1526615,0
+RH.US,D,20250505,000000,193.189,195.911,186,186.31,866617,0
+RH.US,D,20250506,000000,181.6309,184.3099,179.09,182.87,857830,0
+RH.US,D,20250507,000000,184.385,190.5,182,189.02,855758,0
+RH.US,D,20250508,000000,192.2,199.19,189.88,196.6,978081,0
+RH.US,D,20250509,000000,196.0501,199.6303,190.11,194.28,889967,0
+RH.US,D,20250512,000000,225.8,232.65,223.6502,226.04,2348571,0
+RH.US,D,20250513,000000,228.98,232.46,224.42,225.67,968765,0
+RH.US,D,20250514,000000,225.4,226.68,215.03,215.97,1154517,0
+RH.US,D,20250515,000000,211.7517,219.4799,211.0001,218.09,744774,0
+RH.US,D,20250516,000000,218.375,220.5899,206.99,210.02,1202958,0
+RH.US,D,20250519,000000,204.53,205.95,200.4701,203.91,1161417,0
+RH.US,D,20250520,000000,204.5,212.82,203.31,207.52,881299,0
+RH.US,D,20250521,000000,201.62,202.8699,193.77,195.6,907054,0
+RH.US,D,20250522,000000,190.41,191.6,184.675,187.26,1483672,0
+RH.US,D,20250523,000000,180.97,186.18,180.3251,184.88,936311,0
+RH.US,D,20250527,000000,189,191.5,183.59,190.07,990270,0
+RH.US,D,20250528,000000,190.5,191.1999,183.8,183.85,568740,0
+RH.US,D,20250529,000000,191.705,193.0384,182.4042,184.14,918281,0
+RH.US,D,20250530,000000,181,182.24,177.34,181.11,793508,0
+RH.US,D,20250602,000000,179.08,179.2,166.1501,167.46,2074104,0
+RH.US,D,20250603,000000,168.98,177.72,167.01,176.72,1111635,0
+RH.US,D,20250604,000000,177,180.74,175.44,178.19,859204,0
+RH.US,D,20250605,000000,177.51,182.2299,173.74,175.5,1648662,0
+RH.US,D,20250606,000000,180.64,186.3744,179.5193,183.47,1050600,0
+RH.US,D,20250609,000000,186.12,192.6,183.95,184.85,1284390,0
+RH.US,D,20250610,000000,188.45,190.63,185.5977,189.38,1227858,0
+RH.US,D,20250611,000000,191.98,193.3138,178.98,178.98,1779788,0
+RH.US,D,20250612,000000,177.6,179.5,173.1601,176.87,3606062,0
+RH.US,D,20250613,000000,211,221.88,187.2567,189.12,6802617,0
+RH.US,D,20250616,000000,193,195.1999,184.42,189.29,2359155,0
+RH.US,D,20250617,000000,187.33,189.86,181.33,182.69,1359226,0
+RH.US,D,20250618,000000,182.265,196.26,182.1366,189.1,1644135,0
+RH.US,D,20250620,000000,193.03,195.1499,186.17,188.85,912256,0
+RH.US,D,20250623,000000,186.99,187.2,178.8,186.22,1153393,0
+RH.US,D,20250624,000000,184.5,188.73,181.35,184.02,1364388,0
+RH.US,D,20250625,000000,184.52,188.5999,182.74,186.95,918321,0
+RH.US,D,20250626,000000,187.61,194.085,185.27,193.04,939811,0
+RH.US,D,20250627,000000,194.04,198.8,188.99,190.83,1359143,0
+RH.US,D,20250630,000000,192.83,193.3499,188.2365,189.01,650105,0
+RH.US,D,20250701,000000,188.495,209.34,187.45,198.97,1561568,0
+RH.US,D,20250702,000000,202.05,212.33,197.73,205.8,2127309,0
+RH.US,D,20250703,000000,206.5,209.0499,203.84,207.04,579176,0
+RH.US,D,20250707,000000,204.51,206.59,196.7532,198.38,1010033,0
+RH.US,D,20250708,000000,200.17,202.59,192.82,199.62,906495,0
+RH.US,D,20250709,000000,201.93,205,198.66,203.27,802657,0
+RH.US,D,20250710,000000,203.695,217.6,203.27,213.45,1185361,0
+RH.US,D,20250711,000000,210.3,211.2399,206.77,207.52,807984,0
+RH.US,D,20250714,000000,207.06,207.71,200.31,202.91,829126,0
+RH.US,D,20250715,000000,203.915,205.21,186.7,187.54,1762812,0
+RH.US,D,20250716,000000,189.3,190.44,181.0301,188.32,1395937,0
+RH.US,D,20250717,000000,188.705,199,188.705,196.76,1494905,0
+RH.US,D,20250718,000000,199.7,199.8,193.65,195.49,678698,0
+RH.US,D,20250721,000000,198.02,199.15,192.44,194.67,738428,0
+RH.US,D,20250722,000000,195.95,213.66,194.695,212.79,1925813,0
+RH.US,D,20250723,000000,215.2,223.54,215.2,221,1280430,0
+RH.US,D,20250724,000000,218.65,224.22,211.75,212.74,901288,0
+RH.US,D,20250725,000000,213.16,215.353,208.57,213.8,749765,0
+RH.US,D,20250728,000000,217.52,222.49,212,218.17,825124,0
+RH.US,D,20250729,000000,218.62,219.55,210.18,211.53,730656,0
+RH.US,D,20250730,000000,213.69,216.72,205.08,207.72,862801,0
+RH.US,D,20250731,000000,206.535,209.04,203.035,205.62,762535,0
+RH.US,D,20250801,000000,199.86,204.14,191.5901,200.76,1315081,0
+RH.US,D,20250804,000000,208,220.92,207.41,216.89,1454192,0
+RH.US,D,20250805,000000,218.275,221,212.1901,217.99,855363,0
+RH.US,D,20250806,000000,217.325,220.61,212.77,213.02,591144,0
+RH.US,D,20250807,000000,223.085,229.85,208.2,213.06,1390300,0
+RH.US,D,20250808,000000,214.35,216,211.67,215.04,613917,0
+RH.US,D,20250811,000000,215,219,213.65,214.92,804469,0
+RH.US,D,20250812,000000,217.505,238.09,217.505,237.29,1590860,0
+RH.US,D,20250813,000000,240,248.38,233.89,245.68,1386811,0
+RH.US,D,20250814,000000,236.05,237,229.17,235.1,1146033,0
+RH.US,D,20250815,000000,237.23,240,233.34,233.76,552489,0
+RH.US,D,20250818,000000,234.22,235.3186,228.69,229.21,690856,0
+RH.US,D,20250819,000000,232,240.9599,228.1,231.53,839064,0
+RH.US,D,20250820,000000,228.375,228.375,213.76,216.61,1422427,0
+RH.US,D,20250821,000000,213,219.135,210.5,218.79,919099,0
+RH.US,D,20250822,000000,221.89,245.25,219.8,243.71,1819037,0
+RH.US,D,20250825,000000,225.54,233.45,219.2601,230.72,1956731,0
+RH.US,D,20250826,000000,231.075,233.99,218.31,221.19,1072963,0
+RH.US,D,20250827,000000,224.49,231.9114,222.04,228,1049953,0
+RH.US,D,20250828,000000,229.21,233.8,226,229.22,586443,0
+RH.US,D,20250829,000000,228.5,230.6999,224.56,225.67,586859,0
+RH.US,D,20250902,000000,218.885,223.9,218,221.72,612436,0
+RH.US,D,20250903,000000,221.805,224.03,217.67,221.22,731689,0
+RH.US,D,20250904,000000,221,235.84,219.635,235.24,1022063,0
+RH.US,D,20250905,000000,248.7,257,246.375,251,1656257,0
+RH.US,D,20250908,000000,252.1,253.05,237.6,240.99,1198439,0
+RH.US,D,20250909,000000,240.375,240.375,228.51,232.98,1005305,0
+RH.US,D,20250910,000000,236.1,238,226.89,228.93,867900,0
+RH.US,D,20250911,000000,231.12,232.4376,226.25,228.12,3101722,0
+RH.US,D,20250912,000000,218.18,232,214.915,217.62,4111677,0
+RH.US,D,20250915,000000,219.25,226.63,215.51,222.83,987076,0
+RH.US,D,20250916,000000,223.274,231.35,219,230.7,1008208,0
+RH.US,D,20250917,000000,232.85,248.44,229.49,229.51,1407761,0
+RH.US,D,20250918,000000,231.1,234.35,225,233.46,1012021,0
+RH.US,D,20250919,000000,232.5001,237,224.67,224.7,1198586,0
+RH.US,D,20250922,000000,221.965,223.38,217.6464,217.79,1022080,0
+RH.US,D,20250923,000000,219.725,224.6844,216.34,218.44,858960,0
+RH.US,D,20250924,000000,218.22,221.7099,212.57,212.62,998752,0
+RH.US,D,20250925,000000,207.52,216.69,205.45,211.3,1118478,0
+RH.US,D,20250926,000000,208.225,214.54,201.11,202.5,1582117,0
+RH.US,D,20250929,000000,200.64,202.02,191.571,197.84,1479989,0
+RH.US,D,20250930,000000,204.05,207.68,197.7,203.16,1008648,0
+RH.US,D,20251001,000000,202.61,204.0146,195.69,200.8,683849,0
+RH.US,D,20251002,000000,197.26,205.95,196.1,203.79,673769,0
+RH.US,D,20251003,000000,206.44,212.36,205.84,207.5,833627,0
+RH.US,D,20251006,000000,209.9999,209.9999,199.72,200,878481,0
+RH.US,D,20251007,000000,200.13,201.68,195.179,196.44,672279,0
+RH.US,D,20251008,000000,196.46,200.34,194.06,199.26,549259,0
+RH.US,D,20251009,000000,198.25,199.4999,184.645,185.31,1519490,0
+RH.US,D,20251010,000000,186.075,186.075,171.22,173.37,1748436,0
+RH.US,D,20251013,000000,178.12,183.17,175.9801,181.56,1292415,0
+RH.US,D,20251014,000000,176.5,186.105,175.29,183.14,861216,0
+RH.US,D,20251015,000000,185.5,186.29,176.52,176.56,797022,0
+RH.US,D,20251016,000000,179.1576,180.36,172.56,176.16,721898,0
+RH.US,D,20251017,000000,175.0775,176.42,172.12,174.27,693097,0
+RH.US,D,20251020,000000,176.6,180.075,175.3631,179.68,855557,0
+RH.US,D,20251021,000000,178.6,186.75,176.3901,185.7,920757,0
+RH.US,D,20251022,000000,184.08,184.95,175,178.81,869241,0
+RH.US,D,20251023,000000,179.415,182.4999,175.74,180.59,558242,0
+RH.US,D,20251024,000000,184.9993,186.4999,180.225,180.96,677786,0
+RH.US,D,20251027,000000,184.75,191.39,184.21,188.23,961859,0
+RH.US,D,20251028,000000,193.875,202.4,188.72,193.25,1538615,0
+RH.US,D,20251029,000000,190.24,193.8399,183.45,184.31,759876,0
+RH.US,D,20251030,000000,182.05,182.52,175.18,175.45,869535,0
+RH.US,D,20251031,000000,175.55,176.6498,171.05,172.49,811374,0
+RH.US,D,20251103,000000,169.34,171.8899,167.5,170.07,835746,0
+RH.US,D,20251104,000000,166.2705,169,163.03,163.71,797635,0
+RH.US,D,20251105,000000,164.44,173.85,161.01,166.19,1267613,0
+RH.US,D,20251106,000000,165.5,166.49,156.67,158.06,1005961,0
+RH.US,D,20251107,000000,156.545,163.61,155.5091,162.18,930012,0
+RH.US,D,20251110,000000,163.87,164.9,155.6,157.77,898945,0
+RH.US,D,20251111,000000,156,167.6,156,162.18,954707,0
+RH.US,D,20251112,000000,164.375,166.3799,159.66,161.02,538176,0
+RH.US,D,20251113,000000,162.2649,165.0079,157.5,158.32,714503,0
+RH.US,D,20251114,000000,155.05,156.05,148,149.41,1163331,0
+RH.US,D,20251117,000000,148.93,149.9079,140.88,142.5,1043665,0
+RH.US,D,20251118,000000,140,145.05,139.0001,141.55,931125,0
+RH.US,D,20251119,000000,141.68,151.4199,141.01,146.75,1111780,0
+RH.US,D,20251120,000000,149.01,150.6999,139.01,139.54,1002923,0
+RH.US,D,20251121,000000,140.78,154.84,140.78,153.08,1403510,0
+RH.US,D,20251124,000000,153.51,154.17,148.5001,149.48,922470,0
+RH.US,D,20251125,000000,152.52,162.37,150.04,159.61,963372,0
+RH.US,D,20251126,000000,160,164.4,159.275,159.44,729323,0
+RH.US,D,20251128,000000,158.15,159.315,155.805,157.59,419642,0
+RH.US,D,20251201,000000,155.09,163.79,153.17,160.68,981757,0
+RH.US,D,20251202,000000,162,162,156.02,157.02,777321,0
+RH.US,D,20251203,000000,157.495,164.66,156.33,162.31,713230,0
+RH.US,D,20251204,000000,163.93,165.12,158.08,159.94,569539,0
+RH.US,D,20251205,000000,161.235,166.52,159.5901,161.06,643547,0
+RH.US,D,20251208,000000,162.55,164.28,154.42,155.68,981120,0
+RH.US,D,20251209,000000,155.275,161,154,158.03,816257,0
+RH.US,D,20251210,000000,158.0444,161.51,152.22,157.22,1240899,0
+RH.US,D,20251211,000000,158.4725,162,151.705,153.31,2657959,0
+RH.US,D,20251212,000000,161.75,173.78,158,162.01,3588416,0
+RH.US,D,20251215,000000,164.9,165.87,159.74,163.67,1212522,0
+RH.US,D,20251216,000000,164.725,175.7,163.0001,167.59,2030327,0
+RH.US,D,20251217,000000,167.51,171.71,163.92,170.44,1100029,0
+RH.US,D,20251218,000000,176.25,181.72,170,172.63,1247875,0
+RH.US,D,20251219,000000,172.49,174.3,168,170.98,1021818,0
+RH.US,D,20251222,000000,172.425,179.61,171.07,179.49,979401,0
+RH.US,D,20251223,000000,178.37,183.205,173.87,182.37,909268,0
+RH.US,D,20251224,000000,180.99,186.18,180.99,182.98,406843,0
+RH.US,D,20251226,000000,183.185,186.32,181.95,185.65,656141,0
+RH.US,D,20251229,000000,183.39,189.675,182.0001,184.63,892493,0
+RH.US,D,20251230,000000,183.11,184.72,181.0001,181.93,543247,0
+RH.US,D,20251231,000000,181.165,182.64,178.61,179.15,493429,0
+RH.US,D,20260102,000000,191.5,198.4999,187.8,193.41,1973626,0
+RH.US,D,20260105,000000,190,205.4999,190,197.21,1434985,0
+RH.US,D,20260106,000000,197.905,213.97,196.0501,210.2,1381504,0
+RH.US,D,20260107,000000,212.985,217.61,202.9,206.5,1244321,0
+RH.US,D,20260108,000000,204.47,222,202.2201,214.94,1657536,0
+RH.US,D,20260109,000000,218.96,222.275,204.47,219,1619111,0
+RH.US,D,20260112,000000,215.02,220.7822,211.1101,218.18,699231,0
+RH.US,D,20260113,000000,218.455,223.48,215.61,222.74,755243,0
+RH.US,D,20260114,000000,219.835,230.11,216.21,217.24,1063855,0
+RH.US,D,20260115,000000,220.39,227,218.0101,223.58,873673,0
+RH.US,D,20260116,000000,225.6,233.82,222,232.9,1151125,0
+RH.US,D,20260120,000000,227,228.7,218.11,219.44,1362223,0
+RH.US,D,20260121,000000,221.255,232.29,217.51,229.33,888173,0
+RH.US,D,20260122,000000,230.665,239.4,228.95,231.01,859602,0
+RH.US,D,20260123,000000,229.68,234.9999,224.65,228.39,799548,0
+RH.US,D,20260126,000000,226.74,229.7899,216.37,219.09,727881,0
+RH.US,D,20260127,000000,216.95,218.3,200.8801,209.81,1109771,0
+RH.US,D,20260128,000000,212.4,212.4,202.4366,204.55,773764,0
+RH.US,D,20260129,000000,203.0001,211.9999,202.35,204.15,625115,0
+RH.US,D,20260130,000000,201,206.7899,195.2,198.83,1001094,0
+RH.US,D,20260202,000000,196.52,200.4399,190.16,195.73,732087,0
+RH.US,D,20260203,000000,196.7,213.88,194.65,199.37,916227,0
+RH.US,D,20260204,000000,202,211.36,197.4801,206.7,807647,0
+RH.US,D,20260205,000000,204.43,206.65,190.58,195.44,903734,0
+RH.US,D,20260206,000000,196.95,211.38,196.95,211.16,844128,0
+RH.US,D,20260209,000000,210.57,212.7499,204.309,206.95,780014,0
+RH.US,D,20260210,000000,207.225,215,206.6,210.4,737400,0
+RH.US,D,20260211,000000,209.51,211.99,197.75,199.94,724214,0
+RH.US,D,20260212,000000,199.73,205.9,192.185,195.26,793223,0
+RH.US,D,20260213,000000,196.89,206.39,193.37,205.06,962558,0
+RH.US,D,20260217,000000,206,209.12,192.02,208.72,988941,0
+RH.US,D,20260218,000000,205.6,219.39,204.325,212.41,1011806,0
diff --git a/daily/us/nyse stocks/2/ritm_d.us.txt b/daily/us/nyse stocks/2/ritm_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98348c604a1b6e7ad158698b8896dda4380c9c6e
--- /dev/null
+++ b/daily/us/nyse stocks/2/ritm_d.us.txt	
@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RITM_D.US,D,20220803,000000,22.61,22.6535,22.06,22.27,63223,0
+RITM_D.US,D,20220804,000000,22.36,22.8305,22.36,22.79,27090,0
+RITM_D.US,D,20220805,000000,22.78,22.79,22.52,22.72,18707,0
+RITM_D.US,D,20220808,000000,22.69,22.72,22.5501,22.72,44150,0
+RITM_D.US,D,20220809,000000,22.66,22.72,22.37,22.395,32925,0
+RITM_D.US,D,20220810,000000,22.6,22.67,22.5,22.5501,31500,0
+RITM_D.US,D,20220811,000000,22.66,22.73,22.6,22.72,34277,0
+RITM_D.US,D,20220812,000000,22.81,22.84,22.6511,22.8,34707,0
+RITM_D.US,D,20220815,000000,22.85,23.12,22.7402,22.75,27899,0
+RITM_D.US,D,20220816,000000,22.84,23.01,22.51,22.7,32616,0
+RITM_D.US,D,20220817,000000,22.89,22.89,22.26,22.35,43365,0
+RITM_D.US,D,20220818,000000,22.4,22.4067,22.35,22.35,26367,0
+RITM_D.US,D,20220819,000000,22.3,22.37,22.16,22.26,14389,0
+RITM_D.US,D,20220822,000000,22.26,22.26,21.92,22,21781,0
+RITM_D.US,D,20220823,000000,21.98,22.15,21.83,21.83,12947,0
+RITM_D.US,D,20220824,000000,22.03,22.2,21.75,21.8197,10155,0
+RITM_D.US,D,20220825,000000,21.8699,22.18,21.7534,22.04,15576,0
+RITM_D.US,D,20220826,000000,22.17,22.2,21.8,21.975,42857,0
+RITM_D.US,D,20220829,000000,21.9,22.1521,21.7999,21.87,30931,0
+RITM_D.US,D,20220830,000000,21.9,21.9499,21.58,21.75,19950,0
+RITM_D.US,D,20220831,000000,21.7,21.85,21.5,21.78,59443,0
+RITM_D.US,D,20220901,000000,21.56,21.8686,21.21,21.2307,49780,0
+RITM_D.US,D,20220902,000000,21.25,21.425,20.96,21.38,57013,0
+RITM_D.US,D,20220906,000000,21.4,21.4001,20.9,20.92,38054,0
+RITM_D.US,D,20220907,000000,20.9,21,20.75,20.75,25672,0
+RITM_D.US,D,20220908,000000,20.775,20.8999,20.5456,20.76,97058,0
+RITM_D.US,D,20220909,000000,20.76,20.94,20.6,20.79,49945,0
+RITM_D.US,D,20220912,000000,20.89,21,20.7466,20.79,53590,0
+RITM_D.US,D,20220913,000000,20.75,20.8999,20.51,20.79,39628,0
+RITM_D.US,D,20220914,000000,20.7308,20.8,20.64,20.7,26419,0
+RITM_D.US,D,20220915,000000,20.77,20.7999,20.55,20.55,56159,0
+RITM_D.US,D,20220916,000000,20.5,20.67,20.37,20.505,30437,0
+RITM_D.US,D,20220919,000000,20.45,20.45,20.19,20.2,54604,0
+RITM_D.US,D,20220920,000000,20.16,20.16,19.895,19.9448,70686,0
+RITM_D.US,D,20220921,000000,19.75,20.0515,19.75,19.9499,70858,0
+RITM_D.US,D,20220922,000000,19.92,19.92,19.11,19.13,85852,0
+RITM_D.US,D,20220923,000000,19.15,19.2996,18.41,18.6844,135326,0
+RITM_D.US,D,20220926,000000,18.74,18.93,17.75,18.5,151807,0
+RITM_D.US,D,20220927,000000,18.59,18.9999,18.4,18.69,49798,0
+RITM_D.US,D,20220928,000000,18.69,19.3,18.69,19.23,57707,0
+RITM_D.US,D,20220929,000000,18.6,19.02,18.32,19.02,70162,0
+RITM_D.US,D,20220930,000000,19.15,19.67,18.55,19.28,155203,0
+RITM_D.US,D,20221003,000000,19.28,19.35,18.73,18.91,75366,0
+RITM_D.US,D,20221004,000000,19.0844,19.74,19.0844,19.28,26030,0
+RITM_D.US,D,20221005,000000,19.39,19.4199,19.02,19.02,47597,0
+RITM_D.US,D,20221006,000000,19.27,19.27,18.8,18.85,29783,0
+RITM_D.US,D,20221007,000000,18.82,18.84,18.39,18.44,41604,0
+RITM_D.US,D,20221010,000000,18.44,18.44,18.06,18.19,42880,0
+RITM_D.US,D,20221011,000000,18.07,18.22,17.6,17.72,318452,0
+RITM_D.US,D,20221012,000000,17.68,17.75,17.485,17.54,142577,0
+RITM_D.US,D,20221013,000000,17.44,17.86,17.2016,17.69,87480,0
+RITM_D.US,D,20221014,000000,17.6,17.71,17.25,17.4,77297,0
+RITM_D.US,D,20221017,000000,17.45,17.63,17.25,17.42,66900,0
+RITM_D.US,D,20221018,000000,17.42,18.16,17.42,17.6,36309,0
+RITM_D.US,D,20221019,000000,17.67,17.67,16.927,16.996,95962,0
+RITM_D.US,D,20221020,000000,16.98,17.262,16.76,16.9,85115,0
+RITM_D.US,D,20221021,000000,16.92,17.37,16.69,17.2,147863,0
+RITM_D.US,D,20221024,000000,17.2,17.3,17.04,17.05,56696,0
+RITM_D.US,D,20221025,000000,17.11,17.48,17.09,17.3,117694,0
+RITM_D.US,D,20221026,000000,17.32,17.44,16.9,17.01,172729,0
+RITM_D.US,D,20221027,000000,17.05,17.86,17.05,17.52,65085,0
+RITM_D.US,D,20221028,000000,17.56,17.81,17.52,17.73,60950,0
+RITM_D.US,D,20221031,000000,17.61,17.89,17.5,17.55,82198,0
+RITM_D.US,D,20221101,000000,17.64,17.82,17.38,17.57,74849,0
+RITM_D.US,D,20221102,000000,17.75,18.09,17.61,17.78,59241,0
+RITM_D.US,D,20221103,000000,17.7,17.78,17.47,17.57,34617,0
+RITM_D.US,D,20221104,000000,17.81,17.9766,17.6436,17.9,68748,0
+RITM_D.US,D,20221107,000000,17.93,18.2652,17.825,18.25,37868,0
+RITM_D.US,D,20221108,000000,18.26,18.65,18.1,18.39,98836,0
+RITM_D.US,D,20221109,000000,18.39,18.425,18.05,18.09,51896,0
+RITM_D.US,D,20221110,000000,18.35,19.16,18.33,19.16,138550,0
+RITM_D.US,D,20221111,000000,18.92,20.2,18.92,20.07,137824,0
+RITM_D.US,D,20221114,000000,20.15,20.39,19.4809,19.92,60316,0
+RITM_D.US,D,20221115,000000,20.36,20.415,19.95,20.03,38655,0
+RITM_D.US,D,20221116,000000,20.17,20.17,19.81,19.85,43282,0
+RITM_D.US,D,20221117,000000,19.84,19.84,19.2624,19.61,66881,0
+RITM_D.US,D,20221118,000000,19.7299,19.7299,19.28,19.51,42448,0
+RITM_D.US,D,20221121,000000,19.53,19.53,19.23,19.35,57087,0
+RITM_D.US,D,20221122,000000,19.49,19.49,19.08,19.1,64474,0
+RITM_D.US,D,20221123,000000,19.1,19.5299,19.02,19.45,42255,0
+RITM_D.US,D,20221125,000000,19.5442,19.5442,19.22,19.38,7626,0
+RITM_D.US,D,20221128,000000,19.41,19.41,19.02,19.03,72540,0
+RITM_D.US,D,20221129,000000,19,19.18,18.76,18.8,98287,0
+RITM_D.US,D,20221130,000000,18.89,19.53,18.8,19.33,118581,0
+RITM_D.US,D,20221201,000000,19.38,19.51,19.25,19.46,90576,0
+RITM_D.US,D,20221202,000000,19.12,19.46,19.12,19.27,127415,0
+RITM_D.US,D,20221205,000000,19.32,19.3765,18.9001,18.95,60097,0
+RITM_D.US,D,20221206,000000,18.95,19.068,18.55,18.94,97796,0
+RITM_D.US,D,20221207,000000,18.985,19.22,18.74,18.8996,73875,0
+RITM_D.US,D,20221208,000000,18.93,19.16,18.61,18.65,76111,0
+RITM_D.US,D,20221209,000000,18.76,18.79,18.13,18.34,140842,0
+RITM_D.US,D,20221212,000000,18.4,18.4501,18.05,18.06,92267,0
+RITM_D.US,D,20221213,000000,18.41,18.5,18.26,18.4,88645,0
+RITM_D.US,D,20221214,000000,18.49,18.57,18.32,18.42,42180,0
+RITM_D.US,D,20221215,000000,18.35,18.4598,18.08,18.15,133367,0
+RITM_D.US,D,20221216,000000,18.2,18.44,17.85,18.34,93993,0
+RITM_D.US,D,20221219,000000,18.44,18.44,18.0701,18.29,55354,0
+RITM_D.US,D,20221220,000000,18.26,18.3001,17.89,18.1901,114779,0
+RITM_D.US,D,20221221,000000,18.2,18.49,18.193,18.45,71200,0
+RITM_D.US,D,20221222,000000,18.48,18.5,18.2001,18.49,61146,0
+RITM_D.US,D,20221223,000000,18.34,18.6183,18.25,18.3999,54299,0
+RITM_D.US,D,20221227,000000,18.35,18.5,18.0601,18.2,86497,0
+RITM_D.US,D,20221228,000000,18.09,18.1999,17.86,18.04,110736,0
+RITM_D.US,D,20221229,000000,17.8,18.31,17.8,18.15,89228,0
+RITM_D.US,D,20221230,000000,18.18,18.29,18,18.06,96289,0
+RITM_D.US,D,20230103,000000,18.255,18.49,18.21,18.48,34459,0
+RITM_D.US,D,20230104,000000,18.79,19.12,18.59,19.03,45303,0
+RITM_D.US,D,20230105,000000,18.96,19.3,18.8301,19.24,33311,0
+RITM_D.US,D,20230106,000000,19.385,19.5,19.13,19.4608,58731,0
+RITM_D.US,D,20230109,000000,19.59,19.792,19.59,19.63,42252,0
+RITM_D.US,D,20230110,000000,19.63,19.88,19.46,19.75,37457,0
+RITM_D.US,D,20230111,000000,19.79,19.99,19.66,19.8601,62137,0
+RITM_D.US,D,20230112,000000,19.6,19.6429,19.4202,19.59,65097,0
+RITM_D.US,D,20230113,000000,19.59,19.89,19.55,19.69,31566,0
+RITM_D.US,D,20230117,000000,19.73,20.18,19.73,19.895,37774,0
+RITM_D.US,D,20230118,000000,20,20.37,19.895,19.975,71234,0
+RITM_D.US,D,20230119,000000,19.97,20.015,19.89,19.97,11744,0
+RITM_D.US,D,20230120,000000,20.06,20.12,19.9,20.0317,55167,0
+RITM_D.US,D,20230123,000000,20.1,20.4,19.9793,20.4,102700,0
+RITM_D.US,D,20230124,000000,20.39,20.725,20.34,20.69,46355,0
+RITM_D.US,D,20230125,000000,20.69,20.75,20.5,20.65,31730,0
+RITM_D.US,D,20230126,000000,20.6999,20.8,20.675,20.78,21550,0
+RITM_D.US,D,20230127,000000,20.79,20.9299,20.79,20.85,25056,0
+RITM_D.US,D,20230130,000000,20.84,21,20.7,21,25555,0
+RITM_D.US,D,20230131,000000,20.9464,21.4398,20.9464,21.16,75741,0
+RITM_D.US,D,20230201,000000,21.16,21.29,21.0501,21.2301,45278,0
+RITM_D.US,D,20230202,000000,21.21,21.37,21.21,21.33,66583,0
+RITM_D.US,D,20230203,000000,21.25,21.27,20.8,21.2,43971,0
+RITM_D.US,D,20230206,000000,21.19,21.19,20.83,21.02,22189,0
+RITM_D.US,D,20230207,000000,20.94,20.94,20.47,20.6143,64971,0
+RITM_D.US,D,20230208,000000,20.8,20.9999,20.55,20.9999,90256,0
+RITM_D.US,D,20230209,000000,21.01,21.1899,20.85,20.9255,24772,0
+RITM_D.US,D,20230210,000000,20.75,20.87,20.657,20.83,17842,0
+RITM_D.US,D,20230213,000000,20.87,20.9,20.74,20.82,39393,0
+RITM_D.US,D,20230214,000000,20.88,21.1699,20.74,21.1699,18441,0
+RITM_D.US,D,20230215,000000,21.17,21.285,21,21.23,32045,0
+RITM_D.US,D,20230216,000000,21.17,21.26,20.95,21.14,20796,0
+RITM_D.US,D,20230217,000000,21.14,21.17,21.06,21.16,17986,0
+RITM_D.US,D,20230221,000000,21.16,21.2741,20.84,21,82570,0
+RITM_D.US,D,20230222,000000,21.1,21.19,20.8,21.19,37855,0
+RITM_D.US,D,20230223,000000,21.2,21.39,21.03,21.31,29164,0
+RITM_D.US,D,20230224,000000,21.18,21.26,21.1217,21.19,20156,0
+RITM_D.US,D,20230227,000000,21.2,21.35,21.16,21.21,60761,0
+RITM_D.US,D,20230228,000000,21.2,21.71,21.145,21.62,90113,0
+RITM_D.US,D,20230301,000000,21.71,21.71,21.2,21.34,22729,0
+RITM_D.US,D,20230302,000000,21.24,21.3,21.1502,21.3,22213,0
+RITM_D.US,D,20230303,000000,21.21,21.4199,21.2,21.41,29285,0
+RITM_D.US,D,20230306,000000,21.4,21.4236,21.2521,21.31,32080,0
+RITM_D.US,D,20230307,000000,21.33,21.39,21.1,21.14,32137,0
+RITM_D.US,D,20230308,000000,21.09,21.25,21.0135,21.08,22943,0
+RITM_D.US,D,20230309,000000,21.12,21.12,20.3,20.35,56827,0
+RITM_D.US,D,20230310,000000,20.35,20.515,19.57,19.58,59829,0
+RITM_D.US,D,20230313,000000,19.48,19.48,18.56,18.75,162275,0
+RITM_D.US,D,20230314,000000,19,19.91,18.7,19.06,58219,0
+RITM_D.US,D,20230315,000000,18.95,19,18.2,18.36,118921,0
+RITM_D.US,D,20230316,000000,18.36,18.75,18.0753,18.6,107229,0
+RITM_D.US,D,20230317,000000,18.61,18.6616,18.17,18.28,50847,0
+RITM_D.US,D,20230320,000000,18.5,18.6001,18.08,18.31,62703,0
+RITM_D.US,D,20230321,000000,18.477,19.2499,18.35,18.91,44047,0
+RITM_D.US,D,20230322,000000,18.88,19.1299,18.42,18.5299,14344,0
+RITM_D.US,D,20230323,000000,18.45,18.89,18.31,18.32,31258,0
+RITM_D.US,D,20230324,000000,18.39,18.39,18.01,18.25,57380,0
+RITM_D.US,D,20230327,000000,18.3,18.6899,18.28,18.31,42209,0
+RITM_D.US,D,20230328,000000,18.4,18.55,18.3,18.3301,30348,0
+RITM_D.US,D,20230329,000000,18.4,18.9407,18.4,18.75,21973,0
+RITM_D.US,D,20230330,000000,19,19.6,18.92,19.45,38193,0
+RITM_D.US,D,20230331,000000,19.59,19.85,19.5301,19.7,144081,0
+RITM_D.US,D,20230403,000000,19.88,20,19.52,20,36491,0
+RITM_D.US,D,20230404,000000,20.03,20.25,19.97,20.09,48240,0
+RITM_D.US,D,20230405,000000,20,20.2299,19.7649,20.19,37249,0
+RITM_D.US,D,20230406,000000,20.18,20.2707,19.94,20.13,17500,0
+RITM_D.US,D,20230410,000000,19.99,20.25,19.99,20.24,21750,0
+RITM_D.US,D,20230411,000000,20.15,20.44,20.0567,20.4296,27604,0
+RITM_D.US,D,20230412,000000,20.2751,20.62,20.2751,20.49,18611,0
+RITM_D.US,D,20230413,000000,20.18,20.1999,19.74,19.79,28356,0
+RITM_D.US,D,20230414,000000,19.83,19.85,19.7,19.7865,11095,0
+RITM_D.US,D,20230417,000000,19.7,19.92,19.5,19.65,17229,0
+RITM_D.US,D,20230418,000000,19.75,19.75,19.46,19.67,17208,0
+RITM_D.US,D,20230419,000000,19.59,19.95,19.59,19.7399,13819,0
+RITM_D.US,D,20230420,000000,19.6925,19.7,19.58,19.63,4832,0
+RITM_D.US,D,20230421,000000,19.63,19.95,19.45,19.95,29740,0
+RITM_D.US,D,20230424,000000,19.79,20,19.36,19.4,51867,0
+RITM_D.US,D,20230425,000000,19.4,19.47,19.2,19.2,17206,0
+RITM_D.US,D,20230426,000000,19.32,19.68,19.19,19.19,27212,0
+RITM_D.US,D,20230427,000000,19.5001,19.5344,19.28,19.31,22202,0
+RITM_D.US,D,20230428,000000,19.45,20.05,19.4,19.97,70332,0
+RITM_D.US,D,20230501,000000,19.72,20.15,19.61,20.03,32910,0
+RITM_D.US,D,20230502,000000,20.08,20.08,19.4,19.64,36187,0
+RITM_D.US,D,20230503,000000,19.54,19.8,19.16,19.21,36915,0
+RITM_D.US,D,20230504,000000,19.01,19.16,18.7157,18.72,47318,0
+RITM_D.US,D,20230505,000000,18.96,19.26,18.75,18.99,26478,0
+RITM_D.US,D,20230508,000000,19.2,19.3,19.1207,19.2499,28781,0
+RITM_D.US,D,20230509,000000,19.23,19.23,18.89,18.89,19449,0
+RITM_D.US,D,20230510,000000,18.96,19.065,18.77,18.85,18759,0
+RITM_D.US,D,20230511,000000,18.76,19.07,18.76,18.95,34801,0
+RITM_D.US,D,20230512,000000,18.76,19.24,18.76,19.06,24151,0
+RITM_D.US,D,20230515,000000,19.55,19.55,19.04,19.17,26815,0
+RITM_D.US,D,20230516,000000,19.17,19.17,18.87,18.88,21415,0
+RITM_D.US,D,20230517,000000,18.8627,19.373,18.8627,19.31,23930,0
+RITM_D.US,D,20230518,000000,19.34,19.45,19.3,19.45,17489,0
+RITM_D.US,D,20230519,000000,19.4335,19.48,19.31,19.3263,11325,0
+RITM_D.US,D,20230522,000000,19.33,19.655,19.19,19.6,21911,0
+RITM_D.US,D,20230523,000000,19.56,19.71,19.3408,19.39,20890,0
+RITM_D.US,D,20230524,000000,19.4,19.515,19.3,19.41,11347,0
+RITM_D.US,D,20230525,000000,19.4,19.4,18.9,19.135,30117,0
+RITM_D.US,D,20230526,000000,19.1899,19.4,19.15,19.32,16130,0
+RITM_D.US,D,20230530,000000,19.4,19.5228,18.99,19.03,46750,0
+RITM_D.US,D,20230531,000000,19.15,19.85,18.81,19.49,149687,0
+RITM_D.US,D,20230601,000000,19.34,19.805,19.34,19.56,44010,0
+RITM_D.US,D,20230602,000000,19.6,19.99,19.5719,19.78,29807,0
+RITM_D.US,D,20230605,000000,19.97,20.44,19.85,20,59549,0
+RITM_D.US,D,20230606,000000,20.28,20.39,20.0773,20.38,19571,0
+RITM_D.US,D,20230607,000000,20.24,20.4483,20.24,20.27,43841,0
+RITM_D.US,D,20230608,000000,20.3,20.42,20.02,20.38,36656,0
+RITM_D.US,D,20230609,000000,20.2,20.4299,20.1,20.39,26580,0
+RITM_D.US,D,20230612,000000,20.47,20.47,20.16,20.47,19655,0
+RITM_D.US,D,20230613,000000,20.455,20.62,20.23,20.58,93284,0
+RITM_D.US,D,20230614,000000,20.65,20.69,20.4,20.56,40436,0
+RITM_D.US,D,20230615,000000,20.4,20.56,20.2,20.41,65821,0
+RITM_D.US,D,20230616,000000,20.48,20.48,20.2,20.22,28909,0
+RITM_D.US,D,20230620,000000,20.25,20.39,20.2,20.275,22509,0
+RITM_D.US,D,20230621,000000,20.2932,20.4,20.22,20.266,26586,0
+RITM_D.US,D,20230622,000000,20.325,20.5,20.3129,20.37,12822,0
+RITM_D.US,D,20230623,000000,20.25,20.495,20.25,20.41,26596,0
+RITM_D.US,D,20230626,000000,20.31,20.565,20.31,20.55,27021,0
+RITM_D.US,D,20230627,000000,20.62,20.62,20.455,20.5,18117,0
+RITM_D.US,D,20230628,000000,20.4874,20.56,20.3805,20.4949,14108,0
+RITM_D.US,D,20230629,000000,20.43,20.6,20.43,20.6,12068,0
+RITM_D.US,D,20230630,000000,20.6,21.02,20.55,20.91,65417,0
+RITM_D.US,D,20230703,000000,20.91,21.09,20.8,21.09,12576,0
+RITM_D.US,D,20230705,000000,21.09,21.22,20.95,21.22,26053,0
+RITM_D.US,D,20230706,000000,21.1,21.19,20.72,21.08,65858,0
+RITM_D.US,D,20230707,000000,21.05,21.18,21,21.15,17416,0
+RITM_D.US,D,20230710,000000,21.19,21.41,21.1501,21.34,32477,0
+RITM_D.US,D,20230711,000000,21.3,21.375,21.255,21.37,23699,0
+RITM_D.US,D,20230712,000000,21.26,21.55,21.26,21.52,44913,0
+RITM_D.US,D,20230713,000000,21.38,21.65,21.35,21.6499,43601,0
+RITM_D.US,D,20230714,000000,21.43,21.43,20.82,20.995,37760,0
+RITM_D.US,D,20230717,000000,21,21.18,20.85,20.9,20017,0
+RITM_D.US,D,20230718,000000,20.95,21.2699,20.75,20.87,26796,0
+RITM_D.US,D,20230719,000000,20.8,21.22,20.8,21,23205,0
+RITM_D.US,D,20230720,000000,21,21.07,20.81,20.9,17521,0
+RITM_D.US,D,20230721,000000,20.86,21.12,20.85,21.12,14681,0
+RITM_D.US,D,20230724,000000,21.0001,21.17,20.91,20.91,31603,0
+RITM_D.US,D,20230725,000000,21,21.12,20.83,21.008,31016,0
+RITM_D.US,D,20230726,000000,20.85,21,20.7764,20.81,45299,0
+RITM_D.US,D,20230727,000000,20.82,21.09,20.82,20.89,12323,0
+RITM_D.US,D,20230728,000000,20.98,21,20.7501,21,45939,0
+RITM_D.US,D,20230731,000000,21,21.39,21,21.3,44825,0
+RITM_D.US,D,20230801,000000,21.24,21.24,21.05,21.05,13051,0
+RITM_D.US,D,20230802,000000,21,21.38,20.86,21.3,58381,0
+RITM_D.US,D,20230803,000000,21.1,21.21,21.0017,21.15,14295,0
+RITM_D.US,D,20230804,000000,21.05,21.15,20.95,21.02,24692,0
+RITM_D.US,D,20230807,000000,20.91,21.2211,20.91,21.2211,13451,0
+RITM_D.US,D,20230808,000000,21.1,21.32,20.87,21,21689,0
+RITM_D.US,D,20230809,000000,20.98,21.205,20.98,21.08,16453,0
+RITM_D.US,D,20230810,000000,21.19,21.26,21.0301,21.26,10108,0
+RITM_D.US,D,20230811,000000,21.39,21.39,20.96,20.98,10390,0
+RITM_D.US,D,20230814,000000,21.1,21.2699,21.05,21.05,15865,0
+RITM_D.US,D,20230815,000000,21.18,21.3299,21.1,21.14,19977,0
+RITM_D.US,D,20230816,000000,21.13,21.274,21.0502,21.06,17822,0
+RITM_D.US,D,20230817,000000,21.18,21.18,21,21.15,15132,0
+RITM_D.US,D,20230818,000000,21.13,21.13,20.96,21.125,11405,0
+RITM_D.US,D,20230821,000000,21.11,21.15,20.9001,21.0314,14664,0
+RITM_D.US,D,20230822,000000,21.02,21.04,20.77,20.9,24886,0
+RITM_D.US,D,20230823,000000,20.81,21,20.81,20.95,9362,0
+RITM_D.US,D,20230824,000000,21,21,20.85,20.9,12914,0
+RITM_D.US,D,20230825,000000,21.01,21.01,20.87,20.95,24456,0
+RITM_D.US,D,20230828,000000,20.93,21.1,20.8636,21.1,33128,0
+RITM_D.US,D,20230829,000000,21,21.26,21,21.26,31314,0
+RITM_D.US,D,20230830,000000,21.26,21.35,21.2,21.3,30609,0
+RITM_D.US,D,20230831,000000,21.38,22,21.2323,21.94,133556,0
+RITM_D.US,D,20230901,000000,21.75,21.85,21.61,21.67,61130,0
+RITM_D.US,D,20230905,000000,21.56,21.69,21.51,21.52,24881,0
+RITM_D.US,D,20230906,000000,21.46,21.661,21.26,21.37,19840,0
+RITM_D.US,D,20230907,000000,21.4,21.5284,21.32,21.32,13267,0
+RITM_D.US,D,20230908,000000,21.37,21.41,21.36,21.36,11566,0
+RITM_D.US,D,20230911,000000,21.31,21.4299,21.31,21.39,19811,0
+RITM_D.US,D,20230912,000000,21.33,21.4,21.26,21.4,15198,0
+RITM_D.US,D,20230913,000000,21.46,21.46,21.2201,21.34,36550,0
+RITM_D.US,D,20230914,000000,21.35,21.47,21.3,21.47,17203,0
+RITM_D.US,D,20230915,000000,21.4,21.42,21.28,21.39,62315,0
+RITM_D.US,D,20230918,000000,21.39,21.39,21.08,21.19,131244,0
+RITM_D.US,D,20230919,000000,21.275,21.325,21.14,21.22,28143,0
+RITM_D.US,D,20230920,000000,21.31,21.31,21.22,21.24,17191,0
+RITM_D.US,D,20230921,000000,21.19,21.19,21.01,21.05,22876,0
+RITM_D.US,D,20230922,000000,21.0001,21.07,20.87,20.95,36343,0
+RITM_D.US,D,20230925,000000,20.86,20.89,20.68,20.8,42798,0
+RITM_D.US,D,20230926,000000,20.8001,20.84,20.65,20.66,46290,0
+RITM_D.US,D,20230927,000000,20.67,20.7594,20.35,20.51,38575,0
+RITM_D.US,D,20230928,000000,20.47,21.035,20.4,20.94,31252,0
+RITM_D.US,D,20230929,000000,20.98,21.03,20.39,20.47,173533,0
+RITM_D.US,D,20231002,000000,20.52,20.69,20.37,20.47,42472,0
+RITM_D.US,D,20231003,000000,20.47,20.5389,19.83,20.2771,65085,0
+RITM_D.US,D,20231004,000000,20.1,20.19,19.77,20.1308,38093,0
+RITM_D.US,D,20231005,000000,20.2,20.43,20.09,20.2,19512,0
+RITM_D.US,D,20231006,000000,20.15,20.49,20.05,20.4,28440,0
+RITM_D.US,D,20231009,000000,20.4,20.72,20.38,20.638,21863,0
+RITM_D.US,D,20231010,000000,20.54,20.96,20.54,20.87,15440,0
+RITM_D.US,D,20231011,000000,20.8394,20.96,20.66,20.79,27306,0
+RITM_D.US,D,20231012,000000,20.74,20.849,20.6,20.7,39506,0
+RITM_D.US,D,20231013,000000,20.49,20.54,20.27,20.51,31353,0
+RITM_D.US,D,20231016,000000,20.51,20.51,20.16,20.3,21498,0
+RITM_D.US,D,20231017,000000,20.3,20.3333,20.15,20.25,17973,0
+RITM_D.US,D,20231018,000000,20.28,20.33,20.21,20.26,34859,0
+RITM_D.US,D,20231019,000000,20.35,20.35,20.1,20.1,17429,0
+RITM_D.US,D,20231020,000000,20.17,20.17,20.01,20.05,12834,0
+RITM_D.US,D,20231023,000000,20,20.11,19.86,19.9001,46131,0
+RITM_D.US,D,20231024,000000,20,20.17,19.95,20.05,14969,0
+RITM_D.US,D,20231025,000000,20.03,20.1,19.8677,19.975,15154,0
+RITM_D.US,D,20231026,000000,20.05,20.1718,19.78,19.78,50037,0
+RITM_D.US,D,20231027,000000,19.9,19.99,19.55,19.81,51627,0
+RITM_D.US,D,20231030,000000,19.97,20,19.65,19.67,34719,0
+RITM_D.US,D,20231031,000000,19.63,19.98,19.6,19.98,63610,0
+RITM_D.US,D,20231101,000000,19.97,20.2,19.82,20.15,77261,0
+RITM_D.US,D,20231102,000000,20.27,20.39,20.15,20.265,50200,0
+RITM_D.US,D,20231103,000000,20.35,20.709,20.245,20.55,36661,0
+RITM_D.US,D,20231106,000000,20.66,20.66,20.45,20.45,25561,0
+RITM_D.US,D,20231107,000000,20.45,20.45,20.29,20.4,19745,0
+RITM_D.US,D,20231108,000000,20.29,20.44,20.2305,20.44,13802,0
+RITM_D.US,D,20231109,000000,20.48,20.63,20.32,20.55,28431,0
+RITM_D.US,D,20231110,000000,20.51,20.51,20.3001,20.4,24214,0
+RITM_D.US,D,20231113,000000,20.48,20.73,20.4,20.6,48397,0
+RITM_D.US,D,20231114,000000,20.75,20.75,20.49,20.6,43377,0
+RITM_D.US,D,20231115,000000,20.78,20.79,20.65,20.77,35582,0
+RITM_D.US,D,20231116,000000,20.76,20.9,20.7001,20.87,31650,0
+RITM_D.US,D,20231117,000000,20.87,20.87,20.6001,20.7701,45814,0
+RITM_D.US,D,20231120,000000,20.77,20.83,20.77,20.79,49793,0
+RITM_D.US,D,20231121,000000,20.68,20.82,20.5,20.82,32368,0
+RITM_D.US,D,20231122,000000,20.75,20.98,20.75,20.885,18465,0
+RITM_D.US,D,20231124,000000,20.88,20.9699,20.85,20.96,6529,0
+RITM_D.US,D,20231127,000000,20.96,20.96,20.6858,20.84,25079,0
+RITM_D.US,D,20231128,000000,20.73,20.91,20.68,20.86,23010,0
+RITM_D.US,D,20231129,000000,20.89,20.95,20.685,20.87,49768,0
+RITM_D.US,D,20231130,000000,20.87,21.42,20.745,21.37,108839,0
+RITM_D.US,D,20231201,000000,21.22,21.6,21.2,21.49,23795,0
+RITM_D.US,D,20231204,000000,21.5,21.64,21.45,21.6,25301,0
+RITM_D.US,D,20231205,000000,21.5,21.8526,21.5,21.84,38620,0
+RITM_D.US,D,20231206,000000,21.79,21.8776,21.6301,21.72,64887,0
+RITM_D.US,D,20231207,000000,21.67,21.88,21.5501,21.87,82450,0
+RITM_D.US,D,20231208,000000,21.63,21.87,21.63,21.75,26187,0
+RITM_D.US,D,20231211,000000,21.8,21.8687,21.57,21.65,26281,0
+RITM_D.US,D,20231212,000000,21.57,21.92,21.5,21.84,47615,0
+RITM_D.US,D,20231213,000000,21.85,22.36,21.85,22.22,55229,0
+RITM_D.US,D,20231214,000000,22.11,22.28,21.91,22.27,52895,0
+RITM_D.US,D,20231215,000000,22.25,22.31,22.1288,22.23,14442,0
+RITM_D.US,D,20231218,000000,22.29,22.33,22.01,22.08,83831,0
+RITM_D.US,D,20231219,000000,22.104,22.6,22.09,22.42,57057,0
+RITM_D.US,D,20231220,000000,22.39,22.5,21.94,22,217294,0
+RITM_D.US,D,20231221,000000,22.1,22.33,22.05,22.31,48624,0
+RITM_D.US,D,20231222,000000,22.32,22.4,22.24,22.4,22654,0
+RITM_D.US,D,20231226,000000,22.39,22.44,22.26,22.35,75528,0
+RITM_D.US,D,20231227,000000,22.2992,22.6,22.02,22.2,119866,0
+RITM_D.US,D,20231228,000000,22.18,22.2656,22.05,22.11,123995,0
+RITM_D.US,D,20231229,000000,22.07,22.2839,21.82,21.82,58731,0
+RITM_D.US,D,20240102,000000,21.86,22.28,21.86,22.11,37495,0
+RITM_D.US,D,20240103,000000,22.2,22.23,21.89,22.2,39564,0
+RITM_D.US,D,20240104,000000,22.27,22.34,22.1,22.32,14884,0
+RITM_D.US,D,20240105,000000,22.3,22.36,22.19,22.28,12362,0
+RITM_D.US,D,20240108,000000,22.19,22.47,22.19,22.46,23001,0
+RITM_D.US,D,20240109,000000,22.35,22.53,22.35,22.53,18289,0
+RITM_D.US,D,20240110,000000,22.52,22.55,22.45,22.5001,17896,0
+RITM_D.US,D,20240111,000000,22.44,22.55,22.3833,22.55,40754,0
+RITM_D.US,D,20240112,000000,22.16,22.43,22.13,22.363,25394,0
+RITM_D.US,D,20240116,000000,22.4,22.4,22.23,22.324,13765,0
+RITM_D.US,D,20240117,000000,22.3,22.37,22.1432,22.27,20506,0
+RITM_D.US,D,20240118,000000,22.3452,22.37,22.2,22.35,20231,0
+RITM_D.US,D,20240119,000000,22.4,22.43,22.2,22.41,12872,0
+RITM_D.US,D,20240122,000000,22.3387,22.4068,22.21,22.33,25526,0
+RITM_D.US,D,20240123,000000,22.25,22.33,22.11,22.11,28291,0
+RITM_D.US,D,20240124,000000,22.1,22.3999,22.1,22.31,15482,0
+RITM_D.US,D,20240125,000000,22.3001,22.775,22.275,22.65,44525,0
+RITM_D.US,D,20240126,000000,22.6,22.93,22.5,22.92,38907,0
+RITM_D.US,D,20240129,000000,22.93,23.09,22.84,23.06,46028,0
+RITM_D.US,D,20240130,000000,23.06,23.06,22.89,23.06,30925,0
+RITM_D.US,D,20240131,000000,23,23.06,22.89,22.89,27791,0
+RITM_D.US,D,20240201,000000,22.85,22.95,22.3767,22.84,17871,0
+RITM_D.US,D,20240202,000000,22.85,22.87,22.47,22.74,17819,0
+RITM_D.US,D,20240205,000000,22.7,22.705,22.5433,22.65,29959,0
+RITM_D.US,D,20240206,000000,22.54,22.6,22.5,22.5643,30526,0
+RITM_D.US,D,20240207,000000,22.68,22.68,22.4267,22.47,34191,0
+RITM_D.US,D,20240208,000000,22.52,22.57,22.36,22.38,35952,0
+RITM_D.US,D,20240209,000000,22.38,22.58,22.38,22.5499,52944,0
+RITM_D.US,D,20240212,000000,22.6,22.73,22.5601,22.68,21630,0
+RITM_D.US,D,20240213,000000,22.65,22.71,22.51,22.6,26366,0
+RITM_D.US,D,20240214,000000,22.53,22.74,22.5001,22.5404,13667,0
+RITM_D.US,D,20240215,000000,22.76,22.8199,22.54,22.7,21744,0
+RITM_D.US,D,20240216,000000,22.64,22.79,22.64,22.79,7124,0
+RITM_D.US,D,20240220,000000,22.79,22.79,22.6435,22.7032,14136,0
+RITM_D.US,D,20240221,000000,22.65,22.74,22.61,22.6282,16630,0
+RITM_D.US,D,20240222,000000,22.65,22.7212,22.6,22.71,12276,0
+RITM_D.US,D,20240223,000000,22.67,22.8201,22.67,22.82,18269,0
+RITM_D.US,D,20240226,000000,22.8799,22.88,22.8,22.84,11037,0
+RITM_D.US,D,20240227,000000,22.8,22.86,22.54,22.54,21263,0
+RITM_D.US,D,20240228,000000,22.55,22.64,22.43,22.53,32998,0
+RITM_D.US,D,20240229,000000,22.5,22.82,22.35,22.62,72014,0
+RITM_D.US,D,20240301,000000,22.53,22.6,22.44,22.53,25224,0
+RITM_D.US,D,20240304,000000,22.6402,22.73,22.575,22.6725,15921,0
+RITM_D.US,D,20240305,000000,22.57,22.7717,22.5523,22.74,25783,0
+RITM_D.US,D,20240306,000000,22.75,22.76,22.565,22.5659,28889,0
+RITM_D.US,D,20240307,000000,22.75,22.9,22.71,22.9,39422,0
+RITM_D.US,D,20240308,000000,22.9,22.9,22.84,22.8891,20399,0
+RITM_D.US,D,20240311,000000,22.88,22.88,22.34,22.73,87345,0
+RITM_D.US,D,20240312,000000,22.7,22.85,22.6,22.85,16302,0
+RITM_D.US,D,20240313,000000,22.75,22.9,22.73,22.81,23594,0
+RITM_D.US,D,20240314,000000,22.8,22.9,22.77,22.9,14171,0
+RITM_D.US,D,20240315,000000,22.9,22.9,22.8246,22.9,12496,0
+RITM_D.US,D,20240318,000000,22.9,22.9,22.801,22.89,16963,0
+RITM_D.US,D,20240319,000000,22.9,22.9,22.63,22.73,54980,0
+RITM_D.US,D,20240320,000000,22.68,22.9,22.68,22.79,32843,0
+RITM_D.US,D,20240321,000000,22.88,22.99,22.85,22.85,29539,0
+RITM_D.US,D,20240322,000000,22.9001,23,22.87,23,14624,0
+RITM_D.US,D,20240325,000000,23,23.05,22.72,22.9399,17897,0
+RITM_D.US,D,20240326,000000,22.97,23.15,22.9262,23.05,15464,0
+RITM_D.US,D,20240327,000000,23.08,23.17,23.0523,23.1,21019,0
+RITM_D.US,D,20240328,000000,23.07,23.35,22.48,22.48,134821,0
+RITM_D.US,D,20240401,000000,22.86,23.04,22.6401,22.97,57833,0
+RITM_D.US,D,20240402,000000,22.93,22.9678,22.83,22.9199,23862,0
+RITM_D.US,D,20240403,000000,22.88,23.2799,22.85,23.21,32104,0
+RITM_D.US,D,20240404,000000,23.26,23.46,23.2167,23.44,43164,0
+RITM_D.US,D,20240405,000000,23.46,23.46,23.34,23.373,20851,0
+RITM_D.US,D,20240408,000000,23.46,23.48,23.3899,23.4699,14467,0
+RITM_D.US,D,20240409,000000,23.5,23.6,23.255,23.31,49980,0
+RITM_D.US,D,20240410,000000,23.335,23.39,23.185,23.2,18197,0
+RITM_D.US,D,20240411,000000,23.33,23.33,23.07,23.22,24721,0
+RITM_D.US,D,20240412,000000,22.92,22.92,22.68,22.68,29980,0
+RITM_D.US,D,20240415,000000,22.63,22.72,22.25,22.3,46115,0
+RITM_D.US,D,20240416,000000,22.12,22.36,22.06,22.15,40819,0
+RITM_D.US,D,20240417,000000,22.25,22.35,22.15,22.23,21542,0
+RITM_D.US,D,20240418,000000,22.12,22.2855,22.12,22.18,30974,0
+RITM_D.US,D,20240419,000000,22.3,22.3,22.18,22.205,26320,0
+RITM_D.US,D,20240422,000000,22.29,22.57,22.21,22.21,29836,0
+RITM_D.US,D,20240423,000000,22.26,22.4598,22.26,22.3008,20080,0
+RITM_D.US,D,20240424,000000,22.54,22.54,22.29,22.34,16556,0
+RITM_D.US,D,20240425,000000,22.22,22.27,22.12,22.19,27300,0
+RITM_D.US,D,20240426,000000,22.26,22.3735,22.1806,22.25,34497,0
+RITM_D.US,D,20240429,000000,22.26,22.37,22.23,22.35,12935,0
+RITM_D.US,D,20240430,000000,22.35,22.67,22.25,22.46,83558,0
+RITM_D.US,D,20240501,000000,22.525,22.77,22.4832,22.64,39053,0
+RITM_D.US,D,20240502,000000,22.66,22.79,22.56,22.78,25130,0
+RITM_D.US,D,20240503,000000,22.82,22.9608,22.72,22.94,39537,0
+RITM_D.US,D,20240506,000000,22.96,23,22.8746,22.89,28826,0
+RITM_D.US,D,20240507,000000,22.99,23,22.86,22.86,17808,0
+RITM_D.US,D,20240508,000000,22.81,22.9,22.68,22.77,38490,0
+RITM_D.US,D,20240509,000000,22.75,22.8199,22.7201,22.79,22480,0
+RITM_D.US,D,20240510,000000,22.74,22.885,22.74,22.77,27014,0
+RITM_D.US,D,20240513,000000,22.86,22.98,22.74,22.93,64609,0
+RITM_D.US,D,20240514,000000,23,23.0399,22.9,22.96,54431,0
+RITM_D.US,D,20240515,000000,23.08,23.1599,23.024,23.1,42457,0
+RITM_D.US,D,20240516,000000,23.16,23.16,23.05,23.1,18074,0
+RITM_D.US,D,20240517,000000,23.14,23.14,22.95,23.11,29692,0
+RITM_D.US,D,20240520,000000,23.02,23.2,23.0001,23.2,64631,0
+RITM_D.US,D,20240521,000000,23.16,23.1928,23.0746,23.14,28292,0
+RITM_D.US,D,20240522,000000,23.12,23.2269,23.0288,23.09,18295,0
+RITM_D.US,D,20240523,000000,23.07,23.09,22.9107,22.9107,25375,0
+RITM_D.US,D,20240524,000000,22.9266,23.07,22.9266,23.0566,9165,0
+RITM_D.US,D,20240528,000000,23.0726,23.09,22.97,23.01,11888,0
+RITM_D.US,D,20240529,000000,23.01,23.0399,22.794,22.9,60735,0
+RITM_D.US,D,20240530,000000,22.95,23.085,22.78,23.07,109629,0
+RITM_D.US,D,20240531,000000,23.15,23.38,23.07,23.35,87856,0
+RITM_D.US,D,20240603,000000,23.35,23.56,23.3,23.39,26764,0
+RITM_D.US,D,20240604,000000,23.43,23.5425,23.43,23.53,21386,0
+RITM_D.US,D,20240605,000000,23.6,23.63,23.43,23.63,48190,0
+RITM_D.US,D,20240606,000000,23.6001,23.72,23.6,23.7001,21671,0
+RITM_D.US,D,20240607,000000,23.71,23.84,23.6,23.67,42083,0
+RITM_D.US,D,20240610,000000,23.6277,23.67,23.5501,23.67,15119,0
+RITM_D.US,D,20240611,000000,23.59,23.7,23.41,23.665,11013,0
+RITM_D.US,D,20240612,000000,23.67,23.68,23.511,23.58,31800,0
+RITM_D.US,D,20240613,000000,23.58,23.58,23.44,23.53,13109,0
+RITM_D.US,D,20240614,000000,23.62,23.7,23.5598,23.625,14706,0
+RITM_D.US,D,20240617,000000,23.6,23.6,23.36,23.4,24639,0
+RITM_D.US,D,20240618,000000,23.41,23.55,23.4,23.55,16641,0
+RITM_D.US,D,20240620,000000,23.575,23.68,23.575,23.645,7337,0
+RITM_D.US,D,20240621,000000,23.68,23.68,23.54,23.68,21044,0
+RITM_D.US,D,20240624,000000,23.61,23.64,23.4,23.49,41082,0
+RITM_D.US,D,20240625,000000,23.5,23.5999,23.41,23.5,36384,0
+RITM_D.US,D,20240626,000000,23.55,23.55,23.3,23.37,58044,0
+RITM_D.US,D,20240627,000000,23.4001,23.4001,23.2,23.31,48725,0
+RITM_D.US,D,20240628,000000,23.23,23.3399,23.15,23.15,58442,0
+RITM_D.US,D,20240701,000000,23.3,23.3662,23.15,23.25,16215,0
+RITM_D.US,D,20240702,000000,23.39,23.49,23.23,23.35,48701,0
+RITM_D.US,D,20240703,000000,23.35,23.4,23.29,23.35,35126,0
+RITM_D.US,D,20240705,000000,23.35,23.43,23.31,23.34,46653,0
+RITM_D.US,D,20240708,000000,23.35,23.4,23.15,23.25,89194,0
+RITM_D.US,D,20240709,000000,23.21,23.3066,23.2001,23.27,39467,0
+RITM_D.US,D,20240710,000000,23.26,23.36,23.25,23.33,48624,0
+RITM_D.US,D,20240711,000000,23.37,23.51,23.37,23.44,41304,0
+RITM_D.US,D,20240712,000000,23.44,23.53,23.4287,23.49,44545,0
+RITM_D.US,D,20240715,000000,23.12,23.2,23.01,23.05,68775,0
+RITM_D.US,D,20240716,000000,23.12,23.295,23.12,23.15,49395,0
+RITM_D.US,D,20240717,000000,23.166,23.36,23.166,23.2699,31366,0
+RITM_D.US,D,20240718,000000,23.24,23.37,23.24,23.26,28241,0
+RITM_D.US,D,20240719,000000,23.22,23.32,23.15,23.15,23904,0
+RITM_D.US,D,20240722,000000,23.25,23.25,23.12,23.15,37058,0
+RITM_D.US,D,20240723,000000,23.14,23.24,23.11,23.11,28991,0
+RITM_D.US,D,20240724,000000,23.13,23.24,23.06,23.06,35981,0
+RITM_D.US,D,20240725,000000,23.08,23.235,23.08,23.19,12551,0
+RITM_D.US,D,20240726,000000,23.21,23.27,23.21,23.26,9796,0
+RITM_D.US,D,20240729,000000,23.25,23.28,23.1001,23.14,28925,0
+RITM_D.US,D,20240730,000000,23.16,23.2195,23.15,23.1622,8636,0
+RITM_D.US,D,20240731,000000,23.24,23.49,23.11,23.42,137110,0
+RITM_D.US,D,20240801,000000,23.42,23.4696,23.2594,23.31,49154,0
+RITM_D.US,D,20240802,000000,23.31,23.3783,23.15,23.24,29781,0
+RITM_D.US,D,20240805,000000,23.01,23.27,22.81,23.02,97688,0
+RITM_D.US,D,20240806,000000,23.14,23.48,23.12,23.26,41222,0
+RITM_D.US,D,20240807,000000,23.39,23.4299,23.3,23.31,36271,0
+RITM_D.US,D,20240808,000000,23.41,23.4462,23.32,23.4,34948,0
+RITM_D.US,D,20240809,000000,23.44,23.48,23.2801,23.46,26281,0
+RITM_D.US,D,20240812,000000,23.32,23.435,23.26,23.26,20845,0
+RITM_D.US,D,20240813,000000,23.25,23.4412,23.24,23.25,53081,0
+RITM_D.US,D,20240814,000000,23.33,23.335,23.25,23.3,35468,0
+RITM_D.US,D,20240815,000000,23.43,25.253,23.25,23.28,59816,0
+RITM_D.US,D,20240816,000000,23.3,23.39,23.3,23.38,25339,0
+RITM_D.US,D,20240819,000000,23.39,23.43,23.312,23.36,69152,0
+RITM_D.US,D,20240820,000000,23.33,23.4,23.25,23.3,104006,0
+RITM_D.US,D,20240821,000000,23.37,23.46,23.3,23.4599,45899,0
+RITM_D.US,D,20240822,000000,23.45,23.4584,23.35,23.42,25875,0
+RITM_D.US,D,20240823,000000,23.4224,23.6,23.4,23.55,36538,0
+RITM_D.US,D,20240826,000000,23.55,23.5999,23.455,23.49,41304,0
+RITM_D.US,D,20240827,000000,23.56,23.6,23.5,23.6,9850,0
+RITM_D.US,D,20240828,000000,23.62,23.62,23.44,23.59,37089,0
+RITM_D.US,D,20240829,000000,23.59,23.64,23.5573,23.59,29009,0
+RITM_D.US,D,20240830,000000,23.61,23.64,23.44,23.56,39157,0
+RITM_D.US,D,20240903,000000,23.48,23.6,23.48,23.53,25261,0
+RITM_D.US,D,20240904,000000,23.53,23.62,23.4601,23.56,18767,0
+RITM_D.US,D,20240905,000000,23.642,23.642,23.52,23.605,17327,0
+RITM_D.US,D,20240906,000000,23.5684,23.64,23.5,23.54,31705,0
+RITM_D.US,D,20240909,000000,23.49,23.67,23.49,23.67,33968,0
+RITM_D.US,D,20240910,000000,23.73,23.73,23.5401,23.7006,30549,0
+RITM_D.US,D,20240911,000000,23.59,23.9,23.5,23.57,62953,0
+RITM_D.US,D,20240912,000000,23.57,23.82,23.57,23.75,52796,0
+RITM_D.US,D,20240913,000000,23.74,24.1,23.66,24.03,39209,0
+RITM_D.US,D,20240916,000000,24.03,24.185,23.8191,24.1605,55387,0
+RITM_D.US,D,20240917,000000,24.18,24.24,24.05,24.1,39748,0
+RITM_D.US,D,20240918,000000,24.06,24.14,24,24.01,33529,0
+RITM_D.US,D,20240919,000000,24.04,24.24,24.04,24.24,38894,0
+RITM_D.US,D,20240920,000000,24.11,24.25,24.1,24.25,39847,0
+RITM_D.US,D,20240923,000000,24.17,24.3,24.17,24.25,53019,0
+RITM_D.US,D,20240924,000000,24.23,24.25,24.15,24.22,38668,0
+RITM_D.US,D,20240925,000000,24.34,24.34,23.9,24.125,54887,0
+RITM_D.US,D,20240926,000000,24.07,24.26,24.07,24.1,36199,0
+RITM_D.US,D,20240927,000000,24.23,24.26,24.11,24.24,27350,0
+RITM_D.US,D,20240930,000000,24.31,24.5,24.2001,24.22,148381,0
+RITM_D.US,D,20241001,000000,24.26,24.4099,24.15,24.4,21807,0
+RITM_D.US,D,20241002,000000,24.325,24.4223,24.32,24.34,19634,0
+RITM_D.US,D,20241003,000000,24.4,24.4,24.19,24.26,16177,0
+RITM_D.US,D,20241004,000000,24.37,24.37,24.2,24.26,22162,0
+RITM_D.US,D,20241007,000000,24.36,24.36,24.0501,24.1,21999,0
+RITM_D.US,D,20241008,000000,24.0998,24.18,24.08,24.175,23549,0
+RITM_D.US,D,20241009,000000,24.25,24.39,24.19,24.375,39418,0
+RITM_D.US,D,20241010,000000,24.3752,24.4,24.36,24.38,20271,0
+RITM_D.US,D,20241011,000000,24.4,24.44,24.318,24.41,17040,0
+RITM_D.US,D,20241014,000000,24.3936,24.44,24.34,24.43,19955,0
+RITM_D.US,D,20241015,000000,24.08,24.26,24,24.1,43753,0
+RITM_D.US,D,20241016,000000,24.23,24.23,23.99,24.05,24120,0
+RITM_D.US,D,20241017,000000,24.14,24.14,24.0406,24.05,16715,0
+RITM_D.US,D,20241018,000000,24.08,24.2,24.05,24.13,31226,0
+RITM_D.US,D,20241021,000000,24.13,24.19,24.1,24.18,15362,0
+RITM_D.US,D,20241022,000000,24.18,24.1913,24.11,24.11,12527,0
+RITM_D.US,D,20241023,000000,24.09,24.162,23.86,24.04,26512,0
+RITM_D.US,D,20241024,000000,24,24,23.95,24,49011,0
+RITM_D.US,D,20241025,000000,24.01,24.0799,23.85,23.88,31395,0
+RITM_D.US,D,20241028,000000,23.84,23.9,23.79,23.835,50572,0
+RITM_D.US,D,20241029,000000,23.7,23.9,23.7,23.86,31257,0
+RITM_D.US,D,20241030,000000,23.8,24.02,23.8,23.97,10658,0
+RITM_D.US,D,20241031,000000,24.09,24.2,23.9366,24.17,63456,0
+RITM_D.US,D,20241101,000000,24.18,24.2,24.03,24.13,19927,0
+RITM_D.US,D,20241104,000000,24.12,24.2,24,24.13,21371,0
+RITM_D.US,D,20241105,000000,24.1,24.2,24.0025,24.18,15684,0
+RITM_D.US,D,20241106,000000,24.14,24.17,24.0104,24.165,12202,0
+RITM_D.US,D,20241107,000000,24.15,24.28,24.15,24.21,18419,0
+RITM_D.US,D,20241108,000000,24.21,24.34,24.1,24.14,28598,0
+RITM_D.US,D,20241111,000000,24.2508,24.2508,23.98,24.1399,45816,0
+RITM_D.US,D,20241112,000000,24.0806,24.13,24,24.01,14774,0
+RITM_D.US,D,20241113,000000,24.1,24.21,24.034,24.1599,31566,0
+RITM_D.US,D,20241114,000000,24.16,24.21,24.11,24.18,38409,0
+RITM_D.US,D,20241115,000000,24.254,24.31,24.1,24.19,33820,0
+RITM_D.US,D,20241118,000000,24.25,24.2999,24.19,24.2999,17038,0
+RITM_D.US,D,20241119,000000,24.25,24.33,24.15,24.28,26973,0
+RITM_D.US,D,20241120,000000,24.28,24.28,24.2,24.26,14136,0
+RITM_D.US,D,20241121,000000,24.28,24.3,24.19,24.3,8463,0
+RITM_D.US,D,20241122,000000,24.33,24.35,24.25,24.27,15991,0
+RITM_D.US,D,20241125,000000,24.2758,24.35,24.15,24.2,22440,0
+RITM_D.US,D,20241126,000000,24.2,24.23,23.92,24.21,38282,0
+RITM_D.US,D,20241127,000000,24.25,24.25,24.07,24.15,17182,0
+RITM_D.US,D,20241129,000000,24.22,24.3,23.91,23.91,186214,0
+RITM_D.US,D,20241202,000000,24.1,24.1637,23.96,23.98,46469,0
+RITM_D.US,D,20241203,000000,24.0462,24.1,24.02,24.05,30080,0
+RITM_D.US,D,20241204,000000,24.0606,24.2699,24.0606,24.11,18354,0
+RITM_D.US,D,20241205,000000,24.185,24.185,24.08,24.08,19926,0
+RITM_D.US,D,20241206,000000,24.10703,24.14,24.08,24.1,9848,0
+RITM_D.US,D,20241209,000000,24.17,24.19,24,24.02,25448,0
+RITM_D.US,D,20241210,000000,24.098,24.1299,24.01,24.06,14954,0
+RITM_D.US,D,20241211,000000,24.03,24.0599,23.99,24.0299,22366,0
+RITM_D.US,D,20241212,000000,24,24.0599,23.95,24.02,32709,0
+RITM_D.US,D,20241213,000000,24.07,24.07,23.93,24,22461,0
+RITM_D.US,D,20241216,000000,24.11,24.1199,23.95,24.01,31319,0
+RITM_D.US,D,20241217,000000,24.0118,24.07,23.95,23.98,14071,0
+RITM_D.US,D,20241218,000000,24.015,24.02,23.93,24.02,31886,0
+RITM_D.US,D,20241219,000000,24.02,24.02,23.85,24.01,28335,0
+RITM_D.US,D,20241220,000000,23.86,24.0809,23.8502,24.02,26051,0
+RITM_D.US,D,20241223,000000,23.994,24.05,23.95,24.05,35913,0
+RITM_D.US,D,20241224,000000,24.02,24.09,23.8502,23.915,22935,0
+RITM_D.US,D,20241226,000000,24.007,24.007,23.8711,23.93,27142,0
+RITM_D.US,D,20241227,000000,24.06,24.06,23.85,23.92,24290,0
+RITM_D.US,D,20241230,000000,23.92,24.03,23.88,23.96,40245,0
+RITM_D.US,D,20241231,000000,23.95,24.06,23.71,23.76,276634,0
+RITM_D.US,D,20250102,000000,23.99,24.02,23.81,23.9851,31861,0
+RITM_D.US,D,20250103,000000,24,24.17,23.8503,24.17,44412,0
+RITM_D.US,D,20250106,000000,24.12,24.26,24.12,24.26,17222,0
+RITM_D.US,D,20250107,000000,24.3,24.3,24.05,24.15,39749,0
+RITM_D.US,D,20250108,000000,24.13,24.18,24.08,24.08,18453,0
+RITM_D.US,D,20250110,000000,24.1,24.16,24.06,24.07,18861,0
+RITM_D.US,D,20250113,000000,24.07,24.1,24,24,24489,0
+RITM_D.US,D,20250114,000000,24.1673,24.1673,24.04,24.06,7096,0
+RITM_D.US,D,20250115,000000,24.16,24.25,24.11,24.17,30518,0
+RITM_D.US,D,20250116,000000,24.3,24.3,24.0918,24.16,19990,0
+RITM_D.US,D,20250117,000000,24.17,24.25,24.17,24.17,26056,0
+RITM_D.US,D,20250121,000000,24.22,24.2799,24.15,24.26,37482,0
+RITM_D.US,D,20250122,000000,24.18,24.26,24.1435,24.24,23137,0
+RITM_D.US,D,20250123,000000,24.26,24.26,24.2,24.2299,41930,0
+RITM_D.US,D,20250124,000000,24.2399,24.29,24.22,24.26,21046,0
+RITM_D.US,D,20250127,000000,24.25,24.32,24.2263,24.2263,23023,0
+RITM_D.US,D,20250128,000000,24.25,24.31,24.05,24.2639,30864,0
+RITM_D.US,D,20250129,000000,24.3,24.33,24.27,24.33,11071,0
+RITM_D.US,D,20250130,000000,24.3,24.34,24.2,24.27,17175,0
+RITM_D.US,D,20250131,000000,23.96,24.0067,23.7,23.73,74998,0
+RITM_D.US,D,20250203,000000,23.75,23.902,23.75,23.78,35695,0
+RITM_D.US,D,20250204,000000,23.83,23.9183,23.82,23.86,21892,0
+RITM_D.US,D,20250205,000000,23.884,23.9,23.7701,23.86,38005,0
+RITM_D.US,D,20250206,000000,23.92,23.95,23.87,23.9199,33843,0
+RITM_D.US,D,20250207,000000,23.925,24.05,23.88,24.05,38588,0
+RITM_D.US,D,20250210,000000,24.05,24.1,23.95,23.95,16241,0
+RITM_D.US,D,20250211,000000,23.99,23.99,23.9,23.97,20785,0
+RITM_D.US,D,20250212,000000,23.9625,23.9999,23.88,23.9,31487,0
+RITM_D.US,D,20250213,000000,23.9558,23.9815,23.91,23.95,45088,0
+RITM_D.US,D,20250214,000000,23.965,24.15,23.95,23.96,49010,0
+RITM_D.US,D,20250218,000000,24.087,24.1199,23.94,24.0493,33238,0
+RITM_D.US,D,20250219,000000,24.06,24.09,24,24.04,15001,0
+RITM_D.US,D,20250220,000000,24.08,24.08,24.0001,24.0799,18884,0
+RITM_D.US,D,20250221,000000,24.06,24.16,24.06,24.1399,24348,0
+RITM_D.US,D,20250224,000000,24.1,24.1799,24.06,24.15,31521,0
+RITM_D.US,D,20250225,000000,24.19,24.19,24.12,24.1567,19835,0
+RITM_D.US,D,20250226,000000,24.2,24.23,23.95,24.06,63515,0
+RITM_D.US,D,20250227,000000,24.11,24.11,23.96,23.98,48175,0
+RITM_D.US,D,20250228,000000,24.04,24.2798,23.99,24.06,96430,0
+RITM_D.US,D,20250303,000000,24.1,24.25,24.06,24.09,85972,0
+RITM_D.US,D,20250304,000000,24.2424,24.28,24.03,24.0741,40025,0
+RITM_D.US,D,20250305,000000,24.0919,24.14,24.07,24.12,45248,0
+RITM_D.US,D,20250306,000000,24.15,24.24,24.1,24.13,42528,0
+RITM_D.US,D,20250307,000000,24.13,24.2,24.08,24.11,25957,0
+RITM_D.US,D,20250310,000000,24.11,24.24,24.08,24.1,19506,0
+RITM_D.US,D,20250311,000000,24.2099,24.25,24.07,24.1,71848,0
+RITM_D.US,D,20250312,000000,24.19,24.25,24.13,24.25,12774,0
+RITM_D.US,D,20250313,000000,24.1645,24.25,24.1645,24.2,14917,0
+RITM_D.US,D,20250314,000000,24.2531,24.27,24.11,24.18,22632,0
+RITM_D.US,D,20250317,000000,24.165,24.2199,24.13,24.16,21740,0
+RITM_D.US,D,20250318,000000,24.17,24.2358,24.11,24.14,27283,0
+RITM_D.US,D,20250319,000000,24.25,24.25,24.15,24.21,11717,0
+RITM_D.US,D,20250320,000000,24.2223,24.23,24.16,24.218,11367,0
+RITM_D.US,D,20250321,000000,24.24,24.29,24.23,24.29,24273,0
+RITM_D.US,D,20250324,000000,24.2553,24.4,24.25,24.3896,29322,0
+RITM_D.US,D,20250325,000000,24.32,24.48,24.32,24.46,45340,0
+RITM_D.US,D,20250326,000000,24.4413,24.7,24.33,24.6,54365,0
+RITM_D.US,D,20250327,000000,24.5,24.6,24.4101,24.47,21371,0
+RITM_D.US,D,20250328,000000,24.425,24.48,24.18,24.305,58003,0
+RITM_D.US,D,20250331,000000,24.32,24.3585,24.11,24.15,235034,0
+RITM_D.US,D,20250401,000000,24.22,24.4399,24.18,24.385,28710,0
+RITM_D.US,D,20250402,000000,24.3605,24.4399,24.26,24.34,12453,0
+RITM_D.US,D,20250403,000000,24.28,24.3299,24.16,24.27,18017,0
+RITM_D.US,D,20250404,000000,24.16,24.16,23.4706,23.63,102981,0
+RITM_D.US,D,20250407,000000,23.31,23.32,22.87,23.15,106075,0
+RITM_D.US,D,20250408,000000,23.4,23.54,23.0201,23.04,41393,0
+RITM_D.US,D,20250409,000000,23.0946,23.47,22.33,23.45,119707,0
+RITM_D.US,D,20250410,000000,23.4,23.4,22.96,23.03,96960,0
+RITM_D.US,D,20250411,000000,22.99,23.13,22.52,23.12,113439,0
+RITM_D.US,D,20250414,000000,23.29,23.62,23,23.5,48177,0
+RITM_D.US,D,20250415,000000,23.4073,23.69,23.4073,23.5,18773,0
+RITM_D.US,D,20250416,000000,23.42,23.58,23.37,23.37,18990,0
+RITM_D.US,D,20250417,000000,23.45,23.49,23.3,23.3,42116,0
+RITM_D.US,D,20250421,000000,23.29,23.3,23.1479,23.255,26248,0
+RITM_D.US,D,20250422,000000,23.3,23.4612,23.14,23.4,52044,0
+RITM_D.US,D,20250423,000000,23.65,23.74,23.55,23.7264,30094,0
+RITM_D.US,D,20250424,000000,23.75,23.95,23.75,23.9238,16421,0
+RITM_D.US,D,20250425,000000,23.94,24.05,23.88,24.0025,19158,0
+RITM_D.US,D,20250428,000000,24.1,24.12,24.05,24.09,18416,0
+RITM_D.US,D,20250429,000000,24.09,24.26,24.09,24.12,34918,0
+RITM_D.US,D,20250430,000000,24.12,24.47,24.1,24.4,94823,0
+RITM_D.US,D,20250501,000000,24.15,24.15,23.77,23.81,46892,0
+RITM_D.US,D,20250502,000000,23.87,24.0777,23.84,23.97,13836,0
+RITM_D.US,D,20250505,000000,23.995,24.0135,23.75,23.9,48605,0
+RITM_D.US,D,20250506,000000,23.75,23.89,23.75,23.89,30845,0
+RITM_D.US,D,20250507,000000,23.7474,24,23.7474,23.9741,14730,0
+RITM_D.US,D,20250508,000000,23.7956,24,23.7956,23.85,11911,0
+RITM_D.US,D,20250509,000000,23.79,23.8,23.52,23.7,72205,0
+RITM_D.US,D,20250512,000000,23.77,23.9526,23.66,23.92,27398,0
+RITM_D.US,D,20250513,000000,23.9378,23.99,23.8938,23.9194,25120,0
+RITM_D.US,D,20250514,000000,23.9156,23.96,23.8,23.9,21990,0
+RITM_D.US,D,20250515,000000,23.94,24.07,23.9084,24.025,17113,0
+RITM_D.US,D,20250516,000000,24.02,24.1499,24,24.1,17031,0
+RITM_D.US,D,20250519,000000,24.05,24.1254,24.0106,24.11,29511,0
+RITM_D.US,D,20250520,000000,24.02,24.14,23.91,24.1,62285,0
+RITM_D.US,D,20250521,000000,24.02,24.07,23.93,23.93,80174,0
+RITM_D.US,D,20250522,000000,23.97,24.0899,23.85,24.02,27960,0
+RITM_D.US,D,20250523,000000,23.975,24.16,23.92,24.15,18030,0
+RITM_D.US,D,20250527,000000,24.19,24.19,24.03,24.11,27503,0
+RITM_D.US,D,20250528,000000,24.16,24.16,24.02,24.1,16599,0
+RITM_D.US,D,20250529,000000,24.1,24.1499,24.0627,24.09,7156,0
+RITM_D.US,D,20250530,000000,24.09,24.11,23.77,23.87,104946,0
+RITM_D.US,D,20250602,000000,23.95,23.95,23.88,23.92,43408,0
+RITM_D.US,D,20250603,000000,23.93,24,23.92,23.95,35529,0
+RITM_D.US,D,20250604,000000,23.975,24.01,23.95,23.9999,28552,0
+RITM_D.US,D,20250605,000000,23.9387,24.08,23.9387,24.04,18027,0
+RITM_D.US,D,20250606,000000,24.1299,24.13,24,24.02,18028,0
+RITM_D.US,D,20250609,000000,24.0203,24.05,24.0001,24.0001,12603,0
+RITM_D.US,D,20250610,000000,24.0615,24.0615,24,24.01,23513,0
+RITM_D.US,D,20250611,000000,24.01,24.1,24.01,24.05,14608,0
+RITM_D.US,D,20250612,000000,24.04,24.1,24.02,24.05,14779,0
+RITM_D.US,D,20250613,000000,24.05,24.12,24.01,24.04,18214,0
+RITM_D.US,D,20250616,000000,24.105,24.18,24.06,24.11,36619,0
+RITM_D.US,D,20250617,000000,24.1699,24.17,24.11,24.14,12751,0
+RITM_D.US,D,20250618,000000,24.14,24.1799,24.09,24.115,16718,0
+RITM_D.US,D,20250620,000000,24.19,24.2,24.11,24.13,21664,0
+RITM_D.US,D,20250623,000000,24.1558,24.22,24.15,24.22,15442,0
+RITM_D.US,D,20250624,000000,24.24,24.27,24.18,24.23,32021,0
+RITM_D.US,D,20250625,000000,24.25,24.26,24.2,24.235,32210,0
+RITM_D.US,D,20250626,000000,24.2599,24.29,24.24,24.25,22817,0
+RITM_D.US,D,20250627,000000,24.2445,24.27,24.1601,24.1851,31978,0
+RITM_D.US,D,20250630,000000,24.23,24.29,23.94,23.94,303621,0
+RITM_D.US,D,20250701,000000,24.1,24.142,24.0073,24.14,37955,0
+RITM_D.US,D,20250702,000000,24.16,24.27,24.13,24.25,17892,0
+RITM_D.US,D,20250703,000000,24.2307,24.29,24.21,24.27,14605,0
+RITM_D.US,D,20250707,000000,24.285,24.29,24.24,24.265,55214,0
+RITM_D.US,D,20250708,000000,24.26,24.3326,24.25,24.3,38318,0
+RITM_D.US,D,20250709,000000,24.31,24.36,24.2,24.26,38315,0
+RITM_D.US,D,20250710,000000,24.3,24.44,24.27,24.3899,69169,0
+RITM_D.US,D,20250711,000000,24.4071,24.45,24.3,24.44,29980,0
+RITM_D.US,D,20250714,000000,24.4,24.48,24.4,24.48,19822,0
+RITM_D.US,D,20250715,000000,24.45,24.491,24.44,24.44,21077,0
+RITM_D.US,D,20250716,000000,24.4999,24.58,24.41,24.5099,44934,0
+RITM_D.US,D,20250717,000000,24.44,24.63,24.44,24.63,25268,0
+RITM_D.US,D,20250718,000000,24.63,24.69,24.5701,24.62,23385,0
+RITM_D.US,D,20250721,000000,24.68,24.69,24.594,24.68,26530,0
+RITM_D.US,D,20250722,000000,24.67,24.71,24.6,24.71,32515,0
+RITM_D.US,D,20250723,000000,24.67,24.71,24.63,24.6829,25825,0
+RITM_D.US,D,20250724,000000,24.7,24.7507,24.5,24.58,118954,0
+RITM_D.US,D,20250725,000000,24.6231,24.6799,24.54,24.54,51641,0
+RITM_D.US,D,20250728,000000,24.54,24.64,24.46,24.5,162679,0
+RITM_D.US,D,20250729,000000,24.51,24.7,24.47,24.69,31259,0
+RITM_D.US,D,20250730,000000,24.7,24.7166,24.5,24.62,41947,0
+RITM_D.US,D,20250731,000000,24.685,24.6873,24.31,24.48,376539,0
+RITM_D.US,D,20250801,000000,24.1499,24.22,24.05,24.16,142144,0
+RITM_D.US,D,20250804,000000,24.22,24.36,24.14,24.3467,39372,0
+RITM_D.US,D,20250805,000000,24.32,24.37,24.25,24.25,236945,0
+RITM_D.US,D,20250806,000000,24.25,24.3799,24.2,24.35,24417,0
+RITM_D.US,D,20250807,000000,24.4,24.48,24.35,24.45,47456,0
+RITM_D.US,D,20250808,000000,24.465,24.5299,24.4,24.44,40946,0
+RITM_D.US,D,20250811,000000,24.5,24.5199,24.4701,24.5,39265,0
+RITM_D.US,D,20250812,000000,24.475,24.5603,24.35,24.515,38545,0
+RITM_D.US,D,20250813,000000,24.5528,24.5681,24.41,24.42,61706,0
+RITM_D.US,D,20250814,000000,24.4,24.52,24.4,24.4854,21354,0
+RITM_D.US,D,20250815,000000,24.5399,24.57,24.4501,24.5305,25115,0
+RITM_D.US,D,20250818,000000,24.55,24.5556,24.4501,24.5299,36836,0
+RITM_D.US,D,20250819,000000,24.53,24.6,24.5,24.5711,21523,0
+RITM_D.US,D,20250820,000000,24.59,24.62,24.5,24.5738,18072,0
+RITM_D.US,D,20250821,000000,24.57,24.64,24.55,24.57,27477,0
+RITM_D.US,D,20250822,000000,24.565,24.7,24.565,24.68,39119,0
+RITM_D.US,D,20250825,000000,24.64,24.6899,24.56,24.59,33096,0
+RITM_D.US,D,20250826,000000,24.5612,24.63,24.52,24.62,30848,0
+RITM_D.US,D,20250827,000000,24.5825,24.63,24.51,24.61,17183,0
+RITM_D.US,D,20250828,000000,24.56,24.6086,24.5414,24.589,28166,0
+RITM_D.US,D,20250829,000000,24.56,24.56,24.37,24.41,120904,0
+RITM_D.US,D,20250902,000000,24.4,24.5,24.38,24.4,31860,0
+RITM_D.US,D,20250903,000000,24.47,24.5299,24.4,24.5299,26014,0
+RITM_D.US,D,20250904,000000,24.5504,24.5999,24.4201,24.531,18232,0
+RITM_D.US,D,20250905,000000,24.5545,24.6,24.516,24.59,28775,0
+RITM_D.US,D,20250908,000000,24.6,24.6299,24.55,24.59,23590,0
+RITM_D.US,D,20250909,000000,24.5501,24.65,24.5,24.6399,54052,0
+RITM_D.US,D,20250910,000000,24.61,24.7,24.55,24.7,30084,0
+RITM_D.US,D,20250911,000000,24.67,24.72,24.53,24.57,38405,0
+RITM_D.US,D,20250912,000000,24.56,24.6,24.5301,24.5675,19108,0
+RITM_D.US,D,20250915,000000,24.54,24.59,24.5308,24.54,14716,0
+RITM_D.US,D,20250916,000000,24.595,24.63,24.5137,24.6205,31515,0
+RITM_D.US,D,20250917,000000,24.615,24.7,24.55,24.65,118852,0
+RITM_D.US,D,20250918,000000,24.6394,24.6394,24.46,24.5,92891,0
+RITM_D.US,D,20250919,000000,24.5,24.58,24.45,24.5146,60544,0
+RITM_D.US,D,20250922,000000,24.55,24.6,24.49,24.55,56911,0
+RITM_D.US,D,20250923,000000,24.55,24.68,24.55,24.61,26929,0
+RITM_D.US,D,20250924,000000,24.6199,24.6199,24.55,24.595,26715,0
+RITM_D.US,D,20250925,000000,24.56,24.59,24.25,24.45,56506,0
+RITM_D.US,D,20250926,000000,24.48,24.55,24.48,24.52,13958,0
+RITM_D.US,D,20250929,000000,24.54,24.5599,24.43,24.485,26387,0
+RITM_D.US,D,20250930,000000,24.4378,24.56,24.4378,24.56,124580,0
+RITM_D.US,D,20251001,000000,24.55,24.67,24.51,24.65,49669,0
+RITM_D.US,D,20251002,000000,24.65,24.6683,24.62,24.65,47366,0
+RITM_D.US,D,20251003,000000,24.67,24.69,24.62,24.69,76702,0
+RITM_D.US,D,20251006,000000,24.65,24.65,24.6,24.637,29276,0
+RITM_D.US,D,20251007,000000,24.7,24.72,24.66,24.7,36130,0
+RITM_D.US,D,20251008,000000,24.6992,24.71,24.67,24.71,134296,0
+RITM_D.US,D,20251009,000000,24.68,24.69,24.64,24.67,76777,0
+RITM_D.US,D,20251010,000000,24.66,24.685,24.55,24.56,75978,0
+RITM_D.US,D,20251013,000000,24.69,24.69,24.5807,24.62,19024,0
+RITM_D.US,D,20251014,000000,24.57,24.6699,24.57,24.62,19900,0
+RITM_D.US,D,20251015,000000,24.65,24.7,24.61,24.62,23660,0
+RITM_D.US,D,20251016,000000,24.64,24.7,24.6,24.65,61523,0
+RITM_D.US,D,20251017,000000,24.633,24.69,24.63,24.65,21480,0
+RITM_D.US,D,20251020,000000,24.6201,24.73,24.6201,24.68,45063,0
+RITM_D.US,D,20251021,000000,24.705,24.75,24.68,24.72,39415,0
+RITM_D.US,D,20251022,000000,24.74,24.77,24.71,24.75,35372,0
+RITM_D.US,D,20251023,000000,24.7371,24.83,24.73,24.77,24092,0
+RITM_D.US,D,20251024,000000,24.81,24.81,24.71,24.7632,19825,0
+RITM_D.US,D,20251027,000000,24.7852,24.8297,24.71,24.8297,31258,0
+RITM_D.US,D,20251028,000000,24.7901,24.85,24.7901,24.83,65097,0
+RITM_D.US,D,20251029,000000,24.825,24.85,24.77,24.85,44478,0
+RITM_D.US,D,20251030,000000,24.81,24.9,24.81,24.88,60089,0
+RITM_D.US,D,20251031,000000,24.48,24.62,24.48,24.61,153618,0
+RITM_D.US,D,20251103,000000,24.6,24.65,24.58,24.63,65427,0
+RITM_D.US,D,20251104,000000,24.6695,24.68,24.52,24.56,65544,0
+RITM_D.US,D,20251105,000000,24.59,24.63,24.56,24.6062,21362,0
+RITM_D.US,D,20251106,000000,24.6041,24.6041,24.56,24.57,25844,0
+RITM_D.US,D,20251107,000000,24.55,24.6,24.54,24.6,41065,0
+RITM_D.US,D,20251110,000000,24.596,24.62,24.57,24.6005,21183,0
+RITM_D.US,D,20251111,000000,24.6026,24.64,24.58,24.61,22884,0
+RITM_D.US,D,20251112,000000,24.66,24.7,24.61,24.66,14927,0
+RITM_D.US,D,20251113,000000,24.66,24.6799,24.56,24.57,27586,0
+RITM_D.US,D,20251114,000000,24.7,24.7,24.53,24.55,43919,0
+RITM_D.US,D,20251117,000000,24.59,24.68,24.41,24.58,40102,0
+RITM_D.US,D,20251118,000000,24.64,24.64,24.55,24.55,17314,0
+RITM_D.US,D,20251119,000000,24.5627,24.5627,24.46,24.46,25253,0
+RITM_D.US,D,20251120,000000,24.52,24.5355,24.4,24.45,48477,0
+RITM_D.US,D,20251121,000000,24.45,24.58,24.44,24.47,28975,0
+RITM_D.US,D,20251124,000000,24.53,24.54,24.47,24.5113,18077,0
+RITM_D.US,D,20251125,000000,24.5518,24.5599,24.47,24.54,35120,0
+RITM_D.US,D,20251126,000000,24.5313,24.58,24.52,24.52,23632,0
+RITM_D.US,D,20251128,000000,24.5351,24.62,24.22,24.41,396234,0
+RITM_D.US,D,20251201,000000,24.45,24.53,24.42,24.5,61306,0
+RITM_D.US,D,20251202,000000,24.49,24.57,24.45,24.5,17053,0
+RITM_D.US,D,20251203,000000,24.51,24.5391,24.47,24.51,17255,0
+RITM_D.US,D,20251204,000000,24.57,24.61,24.51,24.54,63040,0
+RITM_D.US,D,20251205,000000,24.575,24.6,24.51,24.59,10429,0
+RITM_D.US,D,20251208,000000,24.5685,24.6,24.5,24.51,13241,0
+RITM_D.US,D,20251209,000000,24.52,24.53,24.5,24.51,17756,0
+RITM_D.US,D,20251210,000000,24.5393,24.5393,24.38,24.472,71796,0
+RITM_D.US,D,20251211,000000,24.48,24.59,24.42,24.59,45089,0
+RITM_D.US,D,20251212,000000,24.58,24.59,24.47,24.54,36617,0
+RITM_D.US,D,20251215,000000,24.5395,24.55,24.52,24.55,17576,0
+RITM_D.US,D,20251216,000000,24.5499,24.66,24.5,24.55,24476,0
+RITM_D.US,D,20251217,000000,24.53,24.605,24.4376,24.48,116160,0
+RITM_D.US,D,20251218,000000,24.5799,24.6,24.5,24.58,63067,0
+RITM_D.US,D,20251219,000000,24.555,24.72,24.555,24.65,44598,0
+RITM_D.US,D,20251222,000000,24.7,24.72,24.65,24.68,20103,0
+RITM_D.US,D,20251223,000000,24.695,24.71,24.65,24.6701,27242,0
+RITM_D.US,D,20251224,000000,24.69,24.71,24.67,24.68,3762,0
+RITM_D.US,D,20251226,000000,24.65,24.6799,24.62,24.62,13207,0
+RITM_D.US,D,20251229,000000,24.6148,24.68,24.58,24.68,20152,0
+RITM_D.US,D,20251230,000000,24.6001,24.7299,24.6,24.71,17927,0
+RITM_D.US,D,20251231,000000,24.73,24.73,24.62,24.63,55256,0
+RITM_D.US,D,20260102,000000,24.73,24.78,24.63,24.66,18588,0
+RITM_D.US,D,20260105,000000,24.735,24.7682,24.67,24.68,31198,0
+RITM_D.US,D,20260106,000000,24.7,24.77,24.6,24.67,25487,0
+RITM_D.US,D,20260107,000000,24.68,24.78,24.68,24.77,25878,0
+RITM_D.US,D,20260108,000000,24.78,24.8,24.7,24.74,36356,0
+RITM_D.US,D,20260109,000000,24.79,24.8242,24.71,24.77,37394,0
+RITM_D.US,D,20260112,000000,24.8,24.87,24.78,24.7936,14562,0
+RITM_D.US,D,20260113,000000,24.795,24.86,24.785,24.85,42024,0
+RITM_D.US,D,20260114,000000,24.86,24.93,24.84,24.89,91594,0
+RITM_D.US,D,20260115,000000,24.89,24.94,24.85,24.9,42142,0
+RITM_D.US,D,20260116,000000,24.9,24.95,24.85,24.9146,68812,0
+RITM_D.US,D,20260120,000000,24.9,24.99,24.8701,24.95,68347,0
+RITM_D.US,D,20260121,000000,24.95,25,24.95,25,32817,0
+RITM_D.US,D,20260122,000000,24.9557,24.99,24.9,24.98,39738,0
+RITM_D.US,D,20260123,000000,24.92,25.04,24.92,25.04,54853,0
+RITM_D.US,D,20260126,000000,25.04,25.06,25,25.06,30428,0
+RITM_D.US,D,20260127,000000,25.06,25.08,25,25.01,48585,0
+RITM_D.US,D,20260128,000000,25.0331,25.05,24.8984,24.98,66890,0
+RITM_D.US,D,20260129,000000,25.0299,25.1,24.98,24.98,50396,0
+RITM_D.US,D,20260130,000000,24.646,24.69,24.36,24.67,192118,0
+RITM_D.US,D,20260202,000000,24.56,24.6,24.51,24.57,206589,0
+RITM_D.US,D,20260203,000000,24.62,24.71,24.55,24.66,68221,0
+RITM_D.US,D,20260204,000000,24.74,24.77,24.6,24.625,100339,0
+RITM_D.US,D,20260205,000000,24.63,24.65,24.52,24.58,26930,0
+RITM_D.US,D,20260206,000000,24.57,24.68,24.56,24.66,30324,0
+RITM_D.US,D,20260209,000000,24.6575,24.84,24.62,24.73,106484,0
+RITM_D.US,D,20260210,000000,24.77,24.8001,24.73,24.73,59355,0
+RITM_D.US,D,20260211,000000,24.77,24.84,24.7501,24.84,55901,0
+RITM_D.US,D,20260212,000000,24.84,24.84,24.8,24.81,71230,0
+RITM_D.US,D,20260213,000000,24.84,24.87,24.75,24.79,66732,0
+RITM_D.US,D,20260217,000000,24.77,24.89,24.75,24.89,55729,0
+RITM_D.US,D,20260218,000000,24.8704,24.95,24.855,24.9,64412,0
diff --git a/daily/us/nyse stocks/2/rmop.us.txt b/daily/us/nyse stocks/2/rmop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..819d871a8e36fc8c7d8167e5978d2a5830890100
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmop.us.txt	
@@ -0,0 +1,377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMOP.US,D,20240814,000000,25.0584,25.0661,25.031,25.06,6964,0
+RMOP.US,D,20240815,000000,25.04,25.05,25.04,25.04,12410,0
+RMOP.US,D,20240816,000000,25.14,25.14,25.12,25.12,201,0
+RMOP.US,D,20240819,000000,25.25,25.26,25.2468,25.2468,905,0
+RMOP.US,D,20240820,000000,25.26,25.35,25.26,25.3,525670,0
+RMOP.US,D,20240821,000000,25.31,25.405,25.27,25.29,69174,0
+RMOP.US,D,20240822,000000,25.26,25.37,25.25,25.2711,44061,0
+RMOP.US,D,20240823,000000,25.26,25.3839,25.26,25.3839,10501,0
+RMOP.US,D,20240826,000000,25.34,25.47,25.31,25.3496,24459,0
+RMOP.US,D,20240827,000000,25.37,25.46,25.35,25.3622,65188,0
+RMOP.US,D,20240828,000000,25.36,25.4,25.35,25.3758,47197,0
+RMOP.US,D,20240829,000000,25.35,25.385,25.29,25.385,26500,0
+RMOP.US,D,20240830,000000,25.4,25.45,25.25,25.318,392844,0
+RMOP.US,D,20240903,000000,25.47,25.5,25.46,25.48,113400,0
+RMOP.US,D,20240904,000000,25.49,25.565,25.49,25.564,3783,0
+RMOP.US,D,20240905,000000,25.57,25.58,25.53,25.574,27276,0
+RMOP.US,D,20240906,000000,25.68,25.68,25.51,25.6098,2204,0
+RMOP.US,D,20240909,000000,25.6399,25.66,25.6,25.6277,30398,0
+RMOP.US,D,20240910,000000,25.6397,25.8,25.61,25.6824,52391,0
+RMOP.US,D,20240911,000000,25.6998,25.87,25.68,25.68,214258,0
+RMOP.US,D,20240912,000000,25.66,25.68,25.59,25.68,90402,0
+RMOP.US,D,20240913,000000,25.71,25.7419,25.65,25.7419,23331,0
+RMOP.US,D,20240916,000000,25.76,25.78,25.7,25.745,109113,0
+RMOP.US,D,20240917,000000,25.78,25.795,25.75,25.795,106583,0
+RMOP.US,D,20240918,000000,25.75,25.83,25.75,25.7508,40718,0
+RMOP.US,D,20240919,000000,25.73,25.78,25.72,25.775,303928,0
+RMOP.US,D,20240920,000000,25.72,25.7719,25.69,25.77,30753,0
+RMOP.US,D,20240923,000000,25.71,25.84,25.71,25.7919,201472,0
+RMOP.US,D,20240924,000000,25.76,25.8,25.72,25.7982,114441,0
+RMOP.US,D,20240925,000000,25.785,25.879,25.785,25.7991,71159,0
+RMOP.US,D,20240926,000000,25.82,25.83,25.79,25.8205,63722,0
+RMOP.US,D,20240927,000000,25.805,25.895,25.805,25.895,25886,0
+RMOP.US,D,20240930,000000,25.93,25.94,25.89,25.91,117527,0
+RMOP.US,D,20241001,000000,25.98,26,25.98,25.99,19940,0
+RMOP.US,D,20241002,000000,25.93,26.02,25.93,25.99,73070,0
+RMOP.US,D,20241003,000000,25.975,25.9899,25.9471,25.9471,20666,0
+RMOP.US,D,20241004,000000,25.92,25.92,25.8,25.825,23588,0
+RMOP.US,D,20241007,000000,25.8099,25.8099,25.765,25.765,10274,0
+RMOP.US,D,20241008,000000,25.75,25.8171,25.73,25.8171,30606,0
+RMOP.US,D,20241009,000000,25.76,25.7699,25.69,25.735,27965,0
+RMOP.US,D,20241010,000000,25.7,25.75,25.7,25.75,144143,0
+RMOP.US,D,20241011,000000,25.7699,25.81,25.7301,25.8042,16877,0
+RMOP.US,D,20241014,000000,25.705,25.75,25.6801,25.7218,167231,0
+RMOP.US,D,20241015,000000,25.8,25.87,25.79,25.86,194035,0
+RMOP.US,D,20241016,000000,25.86,25.89,25.845,25.87,69135,0
+RMOP.US,D,20241017,000000,25.81,25.83,25.795,25.8145,100446,0
+RMOP.US,D,20241018,000000,25.85,25.86,25.82,25.825,39328,0
+RMOP.US,D,20241021,000000,25.75,25.77,25.7028,25.7028,59957,0
+RMOP.US,D,20241022,000000,25.7,25.7,25.64,25.645,47879,0
+RMOP.US,D,20241023,000000,25.535,25.54,25.335,25.4258,97764,0
+RMOP.US,D,20241024,000000,25.455,25.4996,25.41,25.46,106649,0
+RMOP.US,D,20241025,000000,25.51,25.59,25.5006,25.55,65769,0
+RMOP.US,D,20241028,000000,25.61,25.6397,25.54,25.58,10665,0
+RMOP.US,D,20241029,000000,25.48,25.559,25.47,25.54,13435,0
+RMOP.US,D,20241030,000000,25.47,25.48,25.4,25.47,40393,0
+RMOP.US,D,20241031,000000,25.49,25.51,25.43,25.4713,36740,0
+RMOP.US,D,20241101,000000,25.49,25.49,25.45,25.46,3878,0
+RMOP.US,D,20241104,000000,25.55,25.59,25.51,25.588,110527,0
+RMOP.US,D,20241105,000000,25.56,25.609,25.51,25.609,58253,0
+RMOP.US,D,20241106,000000,25.12,25.18,25.1,25.11,29726,0
+RMOP.US,D,20241107,000000,25.24,25.33,25.195,25.285,77164,0
+RMOP.US,D,20241108,000000,25.48,25.6,25.48,25.6,245041,0
+RMOP.US,D,20241111,000000,25.5665,25.58,25.55,25.58,7446,0
+RMOP.US,D,20241112,000000,25.56,25.57,25.46,25.5,79756,0
+RMOP.US,D,20241113,000000,25.57,25.57,25.5,25.53,59882,0
+RMOP.US,D,20241114,000000,25.55,25.56,25.5227,25.5227,29624,0
+RMOP.US,D,20241115,000000,25.59,25.64,25.59,25.615,40346,0
+RMOP.US,D,20241118,000000,25.59,25.71,25.59,25.706,23786,0
+RMOP.US,D,20241119,000000,25.705,25.75,25.6952,25.7,48259,0
+RMOP.US,D,20241120,000000,25.68,25.71,25.65,25.69,94480,0
+RMOP.US,D,20241121,000000,25.72,25.72,25.67,25.6849,15680,0
+RMOP.US,D,20241122,000000,25.72,25.73,25.67,25.68,50216,0
+RMOP.US,D,20241125,000000,25.84,25.91,25.78,25.84,94784,0
+RMOP.US,D,20241126,000000,25.78,25.837,25.77,25.837,28668,0
+RMOP.US,D,20241127,000000,25.82,25.88,25.81,25.8316,9855,0
+RMOP.US,D,20241129,000000,25.92,25.92,25.851,25.9026,10149,0
+RMOP.US,D,20241202,000000,25.88,25.98,25.88,25.9451,34212,0
+RMOP.US,D,20241203,000000,25.96,25.9647,25.8856,25.8856,5754,0
+RMOP.US,D,20241204,000000,25.915,25.98,25.9101,25.97,11623,0
+RMOP.US,D,20241205,000000,25.93,25.94,25.9216,25.94,17146,0
+RMOP.US,D,20241206,000000,25.97,25.99,25.9413,25.98,9642,0
+RMOP.US,D,20241209,000000,25.96,25.97,25.95,25.95,25494,0
+RMOP.US,D,20241210,000000,25.93,25.93,25.9173,25.9173,20149,0
+RMOP.US,D,20241211,000000,25.9301,25.9301,25.81,25.815,28123,0
+RMOP.US,D,20241212,000000,25.74,25.76,25.6699,25.76,13569,0
+RMOP.US,D,20241213,000000,25.72,25.72,25.66,25.6668,19707,0
+RMOP.US,D,20241216,000000,25.75,25.75,25.7,25.73,21954,0
+RMOP.US,D,20241217,000000,25.69,25.73,25.63,25.635,132887,0
+RMOP.US,D,20241218,000000,25.6299,25.6299,25.46,25.4605,10558,0
+RMOP.US,D,20241219,000000,25.25,25.309,25.2234,25.309,29221,0
+RMOP.US,D,20241220,000000,25.3817,25.44,25.38,25.405,9918,0
+RMOP.US,D,20241223,000000,25.439,25.439,25.381,25.413,25918,0
+RMOP.US,D,20241224,000000,25.379,25.4191,25.35,25.4191,21094,0
+RMOP.US,D,20241226,000000,25.38,25.5,25.38,25.42,34209,0
+RMOP.US,D,20241227,000000,25.44,25.455,25.389,25.405,17040,0
+RMOP.US,D,20241230,000000,25.39,25.39,25.35,25.36,27470,0
+RMOP.US,D,20241231,000000,25.46,25.46,25.36,25.375,29937,0
+RMOP.US,D,20250102,000000,25.43,25.46,25.4,25.45,32289,0
+RMOP.US,D,20250103,000000,25.465,25.465,25.4,25.4,43842,0
+RMOP.US,D,20250106,000000,25.4043,25.4699,25.4043,25.45,48367,0
+RMOP.US,D,20250107,000000,25.44,25.44,25.38,25.4068,1320,0
+RMOP.US,D,20250108,000000,25.31,25.33,25.25,25.29,36041,0
+RMOP.US,D,20250110,000000,25.17,25.25,25.17,25.1754,22487,0
+RMOP.US,D,20250113,000000,25.16,25.16,25.09,25.0907,13166,0
+RMOP.US,D,20250114,000000,25.05,25.07,25.02,25.0452,253434,0
+RMOP.US,D,20250115,000000,25.18,25.22,25.15,25.2077,52789,0
+RMOP.US,D,20250116,000000,25.19,25.28,25.19,25.2206,9022,0
+RMOP.US,D,20250117,000000,25.29,25.33,25.29,25.33,25977,0
+RMOP.US,D,20250121,000000,25.39,25.44,25.37,25.4132,21406,0
+RMOP.US,D,20250122,000000,25.44,25.45,25.36,25.415,20701,0
+RMOP.US,D,20250123,000000,25.37,25.4,25.33,25.34,38561,0
+RMOP.US,D,20250124,000000,25.4,25.4119,25.4,25.4119,2968,0
+RMOP.US,D,20250127,000000,25.4799,25.57,25.4799,25.535,2465,0
+RMOP.US,D,20250128,000000,25.5101,25.57,25.51,25.525,25082,0
+RMOP.US,D,20250129,000000,25.48,25.5,25.42,25.4972,12799,0
+RMOP.US,D,20250130,000000,25.49,25.49,25.43,25.4504,35775,0
+RMOP.US,D,20250131,000000,25.51,25.52,25.41,25.4137,31718,0
+RMOP.US,D,20250203,000000,25.495,25.53,25.46,25.49,8345,0
+RMOP.US,D,20250204,000000,25.47,25.55,25.4608,25.54,37806,0
+RMOP.US,D,20250205,000000,25.64,25.64,25.585,25.604,66433,0
+RMOP.US,D,20250206,000000,25.62,25.645,25.6,25.6293,30722,0
+RMOP.US,D,20250207,000000,25.6085,25.6085,25.58,25.595,74463,0
+RMOP.US,D,20250210,000000,25.64,25.65,25.57,25.6099,48979,0
+RMOP.US,D,20250211,000000,25.58,25.585,25.53,25.56,36025,0
+RMOP.US,D,20250212,000000,25.3599,25.365,25.34,25.365,3240,0
+RMOP.US,D,20250213,000000,25.425,25.495,25.4,25.495,44208,0
+RMOP.US,D,20250214,000000,25.56,25.565,25.54,25.54,1362,0
+RMOP.US,D,20250218,000000,25.505,25.505,25.44,25.4409,6092,0
+RMOP.US,D,20250219,000000,25.45,25.53,25.4301,25.518,35124,0
+RMOP.US,D,20250220,000000,25.57,25.585,25.54,25.55,45181,0
+RMOP.US,D,20250221,000000,25.61,25.64,25.59,25.6,29882,0
+RMOP.US,D,20250224,000000,25.67,25.71,25.65,25.69,44934,0
+RMOP.US,D,20250225,000000,25.79,25.84,25.7899,25.7899,29988,0
+RMOP.US,D,20250226,000000,25.77,25.84,25.77,25.8317,7899,0
+RMOP.US,D,20250227,000000,25.6801,25.77,25.67,25.74,52634,0
+RMOP.US,D,20250228,000000,25.74,25.7657,25.72,25.7657,14728,0
+RMOP.US,D,20250303,000000,25.75,25.7599,25.71,25.7506,58673,0
+RMOP.US,D,20250304,000000,25.76,25.76,25.6,25.6307,6864,0
+RMOP.US,D,20250305,000000,25.64,25.6599,25.595,25.635,15858,0
+RMOP.US,D,20250306,000000,25.56,25.59,25.53,25.5516,26746,0
+RMOP.US,D,20250307,000000,25.595,25.61,25.53,25.531,9112,0
+RMOP.US,D,20250310,000000,25.59,25.63,25.54,25.585,110719,0
+RMOP.US,D,20250311,000000,25.56,25.59,25.4744,25.48,39039,0
+RMOP.US,D,20250312,000000,25.36,25.4,25.31,25.4,12350,0
+RMOP.US,D,20250313,000000,25.29,25.37,25.29,25.3608,7088,0
+RMOP.US,D,20250314,000000,25.35,25.42,25.34,25.356,65135,0
+RMOP.US,D,20250317,000000,25.39,25.42,25.36,25.3651,11758,0
+RMOP.US,D,20250318,000000,25.39,25.46,25.36,25.4028,116099,0
+RMOP.US,D,20250319,000000,25.3,25.405,25.3,25.405,19618,0
+RMOP.US,D,20250320,000000,25.51,25.51,25.41,25.4119,40464,0
+RMOP.US,D,20250321,000000,25.48,25.51,25.35,25.4,5691,0
+RMOP.US,D,20250324,000000,25.25,25.39,25.25,25.305,12919,0
+RMOP.US,D,20250325,000000,25.2727,25.2799,25.26,25.265,4222,0
+RMOP.US,D,20250326,000000,25.2,25.2001,25.1299,25.1299,1622,0
+RMOP.US,D,20250327,000000,25,25.0295,24.98,25.015,22190,0
+RMOP.US,D,20250328,000000,25.04,25.06,25.04,25.06,4378,0
+RMOP.US,D,20250331,000000,25.16,25.16,25.07,25.1502,22015,0
+RMOP.US,D,20250401,000000,25.3018,25.33,25.2745,25.285,9568,0
+RMOP.US,D,20250402,000000,25.36,25.36,25.19,25.27,11652,0
+RMOP.US,D,20250403,000000,25.43,25.4651,25.42,25.4409,33381,0
+RMOP.US,D,20250404,000000,25.535,25.61,25.4458,25.4458,95015,0
+RMOP.US,D,20250407,000000,25.26,25.2699,24.7512,24.7512,36303,0
+RMOP.US,D,20250408,000000,24.423,24.4884,24.03,24.2053,684633,0
+RMOP.US,D,20250409,000000,23.5299,24.43,23.301,24.43,228606,0
+RMOP.US,D,20250410,000000,24.45,24.64,24.28,24.28,52579,0
+RMOP.US,D,20250411,000000,23.8,24.14,23.755,23.947,160984,0
+RMOP.US,D,20250414,000000,24.23,24.2481,23.49,24.125,49557,0
+RMOP.US,D,20250415,000000,24.28,24.36,24.24,24.2994,28843,0
+RMOP.US,D,20250416,000000,24.38,24.44,24.33,24.375,33187,0
+RMOP.US,D,20250417,000000,24.43,24.445,24.35,24.395,34220,0
+RMOP.US,D,20250421,000000,24.34,24.34,24.12,24.175,3476,0
+RMOP.US,D,20250422,000000,24.21,24.22,24.02,24.22,49509,0
+RMOP.US,D,20250423,000000,24.54,24.54,24.235,24.235,100778,0
+RMOP.US,D,20250424,000000,24.449,24.54,24.449,24.455,33576,0
+RMOP.US,D,20250425,000000,24.475,24.51,24.4699,24.4953,12886,0
+RMOP.US,D,20250428,000000,24.5,24.56,24.4901,24.5405,25125,0
+RMOP.US,D,20250429,000000,24.3901,24.51,24.3901,24.495,10866,0
+RMOP.US,D,20250430,000000,24.55,24.665,24.5101,24.665,41443,0
+RMOP.US,D,20250501,000000,24.67,24.68,24.61,24.64,35230,0
+RMOP.US,D,20250502,000000,24.52,24.6786,24.52,24.6,53057,0
+RMOP.US,D,20250505,000000,24.49,24.54,24.29,24.29,83902,0
+RMOP.US,D,20250506,000000,24.41,24.58,24.4092,24.57,10863,0
+RMOP.US,D,20250507,000000,24.55,24.56,24.5394,24.55,6071,0
+RMOP.US,D,20250508,000000,24.63,24.65,24.56,24.5985,32702,0
+RMOP.US,D,20250509,000000,24.58,24.615,24.57,24.6,50024,0
+RMOP.US,D,20250512,000000,24.5038,24.55,24.5038,24.5312,9773,0
+RMOP.US,D,20250513,000000,24.535,24.57,24.5346,24.545,17078,0
+RMOP.US,D,20250514,000000,24.53,24.54,24.465,24.475,36056,0
+RMOP.US,D,20250515,000000,24.51,24.63,24.5,24.565,12558,0
+RMOP.US,D,20250516,000000,24.62,24.67,24.56,24.6178,25171,0
+RMOP.US,D,20250519,000000,24.43,24.68,24.43,24.6383,86370,0
+RMOP.US,D,20250520,000000,24.5492,24.57,24.5,24.5231,19451,0
+RMOP.US,D,20250521,000000,24.48,24.48,24.31,24.33,26227,0
+RMOP.US,D,20250527,000000,24.42,24.495,24.42,24.495,3253,0
+RMOP.US,D,20250528,000000,24.43,24.47,24.4099,24.47,9422,0
+RMOP.US,D,20250530,000000,24.3492,24.38,24.32,24.36,19106,0
+RMOP.US,D,20250602,000000,24.25,24.279,24.21,24.24,17972,0
+RMOP.US,D,20250603,000000,24.2195,24.2584,24.194685,24.23,17739,0
+RMOP.US,D,20250604,000000,24.2702,24.35,24.25,24.3,19423,0
+RMOP.US,D,20250605,000000,24.31,24.4,24.28,24.31,46584,0
+RMOP.US,D,20250606,000000,24.23,24.26,24.205,24.205,52908,0
+RMOP.US,D,20250609,000000,24.25,24.29,24.2201,24.2527,15276,0
+RMOP.US,D,20250610,000000,24.29,24.29,24.22,24.2383,10556,0
+RMOP.US,D,20250611,000000,24.2941,24.34,24.29,24.3178,45743,0
+RMOP.US,D,20250612,000000,24.37,24.49,24.35,24.4403,17883,0
+RMOP.US,D,20250613,000000,24.4397,24.4397,24.367,24.385,33538,0
+RMOP.US,D,20250616,000000,24.39,24.39,24.35,24.38,10598,0
+RMOP.US,D,20250617,000000,24.4765,24.5,24.42,24.47,67348,0
+RMOP.US,D,20250618,000000,24.49,24.495,24.46,24.47,3676,0
+RMOP.US,D,20250620,000000,24.4608,24.524698,24.4608,24.5012,16259,0
+RMOP.US,D,20250623,000000,24.52,24.57,24.5034,24.55,30976,0
+RMOP.US,D,20250624,000000,24.54,24.6133,24.52,24.5627,10549,0
+RMOP.US,D,20250625,000000,24.52,24.57,24.46,24.525,48560,0
+RMOP.US,D,20250626,000000,24.5346,24.58,24.5,24.535,73211,0
+RMOP.US,D,20250627,000000,24.46,24.46,24.42,24.43,10912,0
+RMOP.US,D,20250630,000000,24.48,24.54,24.45,24.5,74708,0
+RMOP.US,D,20250701,000000,24.525,24.54,24.51,24.5195,38437,0
+RMOP.US,D,20250702,000000,24.5,24.52,24.47,24.517,13679,0
+RMOP.US,D,20250703,000000,24.5195,24.5195,24.425,24.485,37228,0
+RMOP.US,D,20250707,000000,24.48,24.48,24.43,24.455,17110,0
+RMOP.US,D,20250708,000000,24.45,24.45,24.392,24.4375,4444,0
+RMOP.US,D,20250709,000000,24.43,24.49,24.43,24.445,4278,0
+RMOP.US,D,20250710,000000,24.44,24.45,24.38,24.44,32400,0
+RMOP.US,D,20250711,000000,24.37,24.37,24.28,24.3254,10676,0
+RMOP.US,D,20250714,000000,24.34,24.37,24.29,24.37,29530,0
+RMOP.US,D,20250715,000000,24.28,24.28,24.2639,24.2725,8515,0
+RMOP.US,D,20250716,000000,24.26,24.29,24.1665,24.1665,15446,0
+RMOP.US,D,20250717,000000,24.06,24.0791,24.0402,24.0625,15521,0
+RMOP.US,D,20250718,000000,24.01,24.01,23.9801,23.99,17812,0
+RMOP.US,D,20250721,000000,24.12,24.1597,24.1,24.1,16172,0
+RMOP.US,D,20250722,000000,24.14,24.14,24.1,24.108,10895,0
+RMOP.US,D,20250723,000000,24.08,24.08,24.05,24.05,8719,0
+RMOP.US,D,20250724,000000,24.0548,24.07,24.04,24.06,38861,0
+RMOP.US,D,20250725,000000,24.09,24.1,24.05,24.09,45559,0
+RMOP.US,D,20250728,000000,24.08,24.1,24.05,24.06,11124,0
+RMOP.US,D,20250729,000000,24.1135,24.16,24.0901,24.1321,47859,0
+RMOP.US,D,20250730,000000,23.98,23.99,23.9472,23.9472,83541,0
+RMOP.US,D,20250731,000000,24.02,24.07,24.01,24.047,47433,0
+RMOP.US,D,20250801,000000,24.207,24.26,24.19,24.255,52194,0
+RMOP.US,D,20250804,000000,24.27,24.29,24.23,24.259,38186,0
+RMOP.US,D,20250805,000000,24.27,24.3,24.25,24.29,32409,0
+RMOP.US,D,20250806,000000,24.2246,24.23,24.2,24.2002,32541,0
+RMOP.US,D,20250807,000000,24.24,24.25,24.2,24.22,13842,0
+RMOP.US,D,20250808,000000,24.19,24.21,24.1899,24.205,7289,0
+RMOP.US,D,20250811,000000,24.257,24.29,24.2299,24.245,13376,0
+RMOP.US,D,20250812,000000,24.22,24.25,24.19,24.24,5343,0
+RMOP.US,D,20250813,000000,24.27,24.27,24.23,24.255,14927,0
+RMOP.US,D,20250814,000000,24.21,24.22,24.15,24.175,27960,0
+RMOP.US,D,20250815,000000,24.17,24.24,24.15,24.17,195465,0
+RMOP.US,D,20250818,000000,24.18,24.21,24.1195,24.21,141782,0
+RMOP.US,D,20250819,000000,24.18,24.209,24.16,24.175,34891,0
+RMOP.US,D,20250820,000000,24.169,24.17,24.13,24.16,33197,0
+RMOP.US,D,20250821,000000,24.15,24.15,24.08,24.125,26906,0
+RMOP.US,D,20250822,000000,24.1808,24.225,24.1621,24.205,4243,0
+RMOP.US,D,20250825,000000,24.18,24.2,24.13,24.174,11113,0
+RMOP.US,D,20250826,000000,24.1792,24.19,24.16,24.18,5574,0
+RMOP.US,D,20250827,000000,24.13,24.2095,24.13,24.205,54540,0
+RMOP.US,D,20250828,000000,24.0795,24.16,24.0795,24.16,19186,0
+RMOP.US,D,20250829,000000,24.08,24.13,24.08,24.0908,47053,0
+RMOP.US,D,20250902,000000,24.07,24.07,24.01,24.01,112928,0
+RMOP.US,D,20250903,000000,24.06,24.18,24.04,24.1,150519,0
+RMOP.US,D,20250904,000000,24.15,24.25,24.1,24.21,63195,0
+RMOP.US,D,20250905,000000,24.38,24.44,24.367,24.3992,64470,0
+RMOP.US,D,20250908,000000,24.52,24.63,24.45,24.585,28566,0
+RMOP.US,D,20250909,000000,24.6494,24.69,24.61,24.64,49531,0
+RMOP.US,D,20250910,000000,24.7,24.79,24.7,24.73,64684,0
+RMOP.US,D,20250911,000000,24.8254,24.91,24.8201,24.847,56127,0
+RMOP.US,D,20250912,000000,24.85,24.88,24.79,24.845,98160,0
+RMOP.US,D,20250915,000000,24.9,24.9593,24.89,24.9304,46871,0
+RMOP.US,D,20250916,000000,24.95,24.97,24.93,24.9482,43423,0
+RMOP.US,D,20250917,000000,24.99,25.14,24.977,25.0177,76916,0
+RMOP.US,D,20250918,000000,24.945,25.015,24.945,25.015,37290,0
+RMOP.US,D,20250919,000000,24.9702,25.03,24.9599,25.0163,17961,0
+RMOP.US,D,20250922,000000,24.97,25.03,24.94,25.015,25100,0
+RMOP.US,D,20250923,000000,25.02,25.04,24.98,25.015,99922,0
+RMOP.US,D,20250924,000000,24.95,24.95,24.93,24.94,1744,0
+RMOP.US,D,20250925,000000,24.9,24.96,24.88,24.93,50988,0
+RMOP.US,D,20250926,000000,24.93,25,24.93,24.99,20571,0
+RMOP.US,D,20250929,000000,24.86,24.91,24.84,24.898,16610,0
+RMOP.US,D,20250930,000000,24.91,24.965,24.87,24.9421,44440,0
+RMOP.US,D,20251001,000000,24.99,24.99,24.9341,24.9774,11369,0
+RMOP.US,D,20251002,000000,24.9401,25.01,24.9401,25,28179,0
+RMOP.US,D,20251003,000000,24.99,25.025,24.94,24.99,27512,0
+RMOP.US,D,20251006,000000,24.925,24.98,24.905,24.945,60348,0
+RMOP.US,D,20251007,000000,24.96,25.01,24.96,24.9914,24672,0
+RMOP.US,D,20251008,000000,25,25.02,24.995,25.0019,62635,0
+RMOP.US,D,20251009,000000,24.9865,25.05,24.97,25.05,24026,0
+RMOP.US,D,20251010,000000,25.0568,25.1,25.0568,25.06,17204,0
+RMOP.US,D,20251013,000000,25.1,25.16,25.1,25.16,2674,0
+RMOP.US,D,20251014,000000,25.16,25.18,25.0803,25.12,16572,0
+RMOP.US,D,20251015,000000,25.19,25.23,25.1101,25.175,42707,0
+RMOP.US,D,20251016,000000,25.1898,25.195,25.1656,25.195,30351,0
+RMOP.US,D,20251017,000000,25.23,25.28,25.22,25.2761,44134,0
+RMOP.US,D,20251020,000000,25.32,25.335,25.303,25.31,96866,0
+RMOP.US,D,20251021,000000,25.317,25.32,25.2701,25.3046,34617,0
+RMOP.US,D,20251022,000000,25.31,25.36,25.28,25.32,59127,0
+RMOP.US,D,20251023,000000,25.3098,25.36,25.3,25.33,30357,0
+RMOP.US,D,20251024,000000,25.33,25.38,25.32,25.32,62443,0
+RMOP.US,D,20251027,000000,25.32,25.36,25.28,25.3,21975,0
+RMOP.US,D,20251028,000000,25.32,25.35,25.29,25.325,20432,0
+RMOP.US,D,20251029,000000,25.297,25.36,25.27,25.28,31060,0
+RMOP.US,D,20251030,000000,25.05,25.18,25.0427,25.14,44772,0
+RMOP.US,D,20251031,000000,25.14,25.2,25.12,25.1538,46551,0
+RMOP.US,D,20251103,000000,25.0803,25.27,25.08,25.095,43447,0
+RMOP.US,D,20251104,000000,25.09,25.165,25.09,25.16,55295,0
+RMOP.US,D,20251105,000000,25.105,25.11,25.08,25.1,64962,0
+RMOP.US,D,20251106,000000,25.1496,25.16,25.1305,25.1519,13500,0
+RMOP.US,D,20251107,000000,25.17,25.19,25.14,25.144,44706,0
+RMOP.US,D,20251110,000000,25.1405,25.21,25.14,25.18,40387,0
+RMOP.US,D,20251111,000000,25.19,25.3,25.17,25.3,280947,0
+RMOP.US,D,20251112,000000,25.23,25.23,25.18,25.22,13263,0
+RMOP.US,D,20251113,000000,25.17,25.18,25.15,25.1699,106546,0
+RMOP.US,D,20251114,000000,25.1565,25.1704,25.13,25.16,166510,0
+RMOP.US,D,20251117,000000,25.15,25.2,25.11,25.175,35328,0
+RMOP.US,D,20251118,000000,25.21,25.26,25.1535,25.19,131556,0
+RMOP.US,D,20251119,000000,25.205,25.27,25.175,25.1891,61602,0
+RMOP.US,D,20251120,000000,25.18,25.21,25.17,25.2,60233,0
+RMOP.US,D,20251121,000000,25.2,25.23,25.18,25.19,31859,0
+RMOP.US,D,20251124,000000,25.18,25.23,25.18,25.195,68347,0
+RMOP.US,D,20251125,000000,25.2,25.22,25.17,25.22,101007,0
+RMOP.US,D,20251126,000000,25.11,25.19,25.11,25.16,137629,0
+RMOP.US,D,20251128,000000,25.165,25.175,25.14,25.15,64534,0
+RMOP.US,D,20251201,000000,25.085,25.14,25.049,25.0852,129526,0
+RMOP.US,D,20251202,000000,25.06,25.16,25,25.04,59223,0
+RMOP.US,D,20251203,000000,25.075,25.075,24.97,25.037,183519,0
+RMOP.US,D,20251204,000000,25.0094,25.02,24.97,24.9746,59878,0
+RMOP.US,D,20251205,000000,25.03,25.1,25,25.03,101061,0
+RMOP.US,D,20251208,000000,25.02,25.04,25,25.015,74413,0
+RMOP.US,D,20251209,000000,25.06,25.06,24.99,25.01,76107,0
+RMOP.US,D,20251210,000000,25.03,25.16,25.01,25.09,79548,0
+RMOP.US,D,20251211,000000,25.12,25.14,25.07,25.11,51625,0
+RMOP.US,D,20251212,000000,25.05,25.0599,25.02,25.0349,44083,0
+RMOP.US,D,20251215,000000,25.08,25.08,24.9902,25.045,74212,0
+RMOP.US,D,20251216,000000,25.05,25.16,25.0447,25.11,91242,0
+RMOP.US,D,20251217,000000,25.09,25.1,25.05,25.08,125919,0
+RMOP.US,D,20251218,000000,25.103,25.15,25.05,25.07,27843,0
+RMOP.US,D,20251219,000000,25.065,25.09,25.05,25.06,83162,0
+RMOP.US,D,20251222,000000,25.09,25.1,25.05,25.1,52367,0
+RMOP.US,D,20251223,000000,25.1,25.15,25.04,25.09,24981,0
+RMOP.US,D,20251224,000000,25.1,25.12,25.07,25.12,76925,0
+RMOP.US,D,20251226,000000,25.12,25.13,25.08,25.09,55050,0
+RMOP.US,D,20251229,000000,25.14,25.16,25.1,25.133,57972,0
+RMOP.US,D,20251230,000000,25.09,25.1,24.98,25.03,410033,0
+RMOP.US,D,20251231,000000,25.02,25.05,25.015,25.03,123680,0
+RMOP.US,D,20260102,000000,25.041,25.07,25.04,25.055,63401,0
+RMOP.US,D,20260105,000000,25.065,25.23,25.05,25.075,73395,0
+RMOP.US,D,20260106,000000,25.1,25.12,25.05,25.08,39799,0
+RMOP.US,D,20260107,000000,25.165,25.175,25.12,25.17,46265,0
+RMOP.US,D,20260108,000000,25.1,25.17,25.1,25.12,25114,0
+RMOP.US,D,20260109,000000,25.1412,25.172,25.14,25.16,21762,0
+RMOP.US,D,20260112,000000,25.16,25.17,25.11,25.12,42656,0
+RMOP.US,D,20260113,000000,25.155,25.155,25.13,25.135,12455,0
+RMOP.US,D,20260114,000000,25.17,25.25,25.15,25.18,48025,0
+RMOP.US,D,20260115,000000,25.19,25.19,25.155,25.17,35172,0
+RMOP.US,D,20260116,000000,25.1999,25.1999,25.13,25.135,223342,0
+RMOP.US,D,20260120,000000,25.1,25.11,25.0138,25.05,12183,0
+RMOP.US,D,20260121,000000,25,25.08,24.998,25.0791,918597,0
+RMOP.US,D,20260122,000000,25.05,25.11,25.05,25.1034,56906,0
+RMOP.US,D,20260123,000000,25.11,25.1299,25.1,25.105,63365,0
+RMOP.US,D,20260126,000000,25.14,25.2,25.12,25.125,82241,0
+RMOP.US,D,20260127,000000,25.1238,25.16,25.12,25.12,39582,0
+RMOP.US,D,20260128,000000,25.13,25.19,25.09,25.13,82759,0
+RMOP.US,D,20260129,000000,25.02,25.06,25,25.01,54232,0
+RMOP.US,D,20260130,000000,25.01,25.08,25.01,25.05,125922,0
+RMOP.US,D,20260202,000000,25.06,25.07,25.04,25.04,17255,0
+RMOP.US,D,20260203,000000,25.04,25.065,25.03,25.065,39349,0
+RMOP.US,D,20260204,000000,25.035,25.08,25.02,25.05,47327,0
+RMOP.US,D,20260205,000000,25.1,25.1,25.0701,25.1,20496,0
+RMOP.US,D,20260206,000000,25.12,25.17,25.075,25.075,49489,0
+RMOP.US,D,20260209,000000,25.12,25.17,25.11,25.15,68676,0
+RMOP.US,D,20260210,000000,25.17,25.23,25.16,25.19,25542,0
+RMOP.US,D,20260211,000000,25.1299,25.17,25.1151,25.14,55972,0
+RMOP.US,D,20260212,000000,25.17,25.27,25.16,25.2,52637,0
+RMOP.US,D,20260213,000000,25.24,25.32,25.21,25.23,70635,0
+RMOP.US,D,20260217,000000,25.24,25.28,25.2293,25.275,68665,0
+RMOP.US,D,20260218,000000,25.265,25.3,25.255,25.28,30564,0
diff --git a/daily/us/nyse stocks/2/rqi.us.txt b/daily/us/nyse stocks/2/rqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe07f8f234e15872035e48818e9d7e4ece2c1740
--- /dev/null
+++ b/daily/us/nyse stocks/2/rqi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RQI.US,D,20050225,000000,6.38929,6.46582,6.37669,6.46582,169088.57663157,0
+RQI.US,D,20050228,000000,6.4765,6.51607,6.46114,6.48869,197265.11048612,0
+RQI.US,D,20050301,000000,6.55667,6.59004,6.51177,6.5781,266537.27475204,0
+RQI.US,D,20050302,000000,6.55667,6.62417,6.53618,6.60452,204199.35557264,0
+RQI.US,D,20050303,000000,6.55667,6.60738,6.55667,6.60738,147833.69921887,0
+RQI.US,D,20050304,000000,6.62417,6.66106,6.5948,6.63578,176973.26438801,0
+RQI.US,D,20050307,000000,6.64769,6.69879,6.64055,6.68726,160491.58139947,0
+RQI.US,D,20050308,000000,6.69879,6.72625,6.66106,6.71281,194166.20579845,0
+RQI.US,D,20050309,000000,6.72625,6.74876,6.67097,6.68726,472649.05525552,0
+RQI.US,D,20050310,000000,6.68726,6.68726,6.4765,6.58184,329820.39133283,0
+RQI.US,D,20050311,000000,6.43686,6.53217,6.43102,6.48136,206112.82955716,0
+RQI.US,D,20050314,000000,6.44495,6.52274,6.42702,6.48136,199891.94099999,0
+RQI.US,D,20050315,000000,6.46582,6.53217,6.42702,6.44856,291369.42534855,0
+RQI.US,D,20050316,000000,6.44495,6.46114,6.2422,6.26907,395501.64471659,0
+RQI.US,D,20050317,000000,6.27278,6.34629,6.27278,6.31654,198233.38706931,0
+RQI.US,D,20050318,000000,6.2422,6.2873,6.20607,6.22199,301638.61220967,0
+RQI.US,D,20050321,000000,6.1889,6.22199,6.05859,6.07546,363505.50626897,0
+RQI.US,D,20050322,000000,6.08395,6.12617,5.96309,5.97862,380934.48476631,0
+RQI.US,D,20050323,000000,5.7281,5.97416,5.7281,5.89959,792674.4320085,0
+RQI.US,D,20050324,000000,5.88693,6.07546,5.88693,6.02506,332927.68845026,0
+RQI.US,D,20050328,000000,5.97862,6.06804,5.92029,5.94965,400275.88819446,0
+RQI.US,D,20050329,000000,5.94069,5.98358,5.89523,5.92487,312631.64613729,0
+RQI.US,D,20050330,000000,5.93287,6.03392,5.89523,6.02982,262236.15450171,0
+RQI.US,D,20050331,000000,6.09256,6.14182,6.05392,6.12617,199421.9649336,0
+RQI.US,D,20050401,000000,6.19425,6.22199,6.14506,6.19748,298056.09375725,0
+RQI.US,D,20050404,000000,6.20607,6.20607,6.14506,6.1889,185565.01435148,0
+RQI.US,D,20050405,000000,6.17633,6.2422,6.17633,6.21761,197748.72425086,0
+RQI.US,D,20050406,000000,6.23801,6.27643,6.21761,6.25154,139951.10956983,0
+RQI.US,D,20050407,000000,6.23533,6.39823,6.23533,6.31654,153567.82685016,0
+RQI.US,D,20050408,000000,6.28432,6.35135,6.28432,6.30178,181505.17645666,0
+RQI.US,D,20050411,000000,6.29196,6.30178,6.2096,6.29196,170758.67015314,0
+RQI.US,D,20050412,000000,6.26478,6.36536,6.2135,6.36536,250766.85018539,0
+RQI.US,D,20050413,000000,6.32122,6.42217,6.31045,6.3358,156673.02586016,0
+RQI.US,D,20050414,000000,6.37669,6.37669,6.28432,6.29196,122759.21721313,0
+RQI.US,D,20050415,000000,6.26907,6.33046,6.25154,6.30178,159304.0525889,0
+RQI.US,D,20050418,000000,6.30178,6.31654,6.27643,6.30178,110815.74061557,0
+RQI.US,D,20050419,000000,6.29721,6.42217,6.29721,6.39823,170526.82928111,0
+RQI.US,D,20050420,000000,6.37669,6.39414,6.33046,6.34629,151181.22963809,0
+RQI.US,D,20050421,000000,6.36536,6.36993,6.31654,6.3358,156673.02586016,0
+RQI.US,D,20050422,000000,6.36993,6.37374,6.33046,6.37374,112962.10452584,0
+RQI.US,D,20050425,000000,6.37669,6.44856,6.37374,6.42702,152364.56223379,0
+RQI.US,D,20050426,000000,6.44495,6.46945,6.39823,6.43102,176499.09210676,0
+RQI.US,D,20050427,000000,6.41016,6.49394,6.39823,6.46114,225694.4662871,0
+RQI.US,D,20050428,000000,6.49394,6.50282,6.45638,6.4765,170289.74314049,0
+RQI.US,D,20050429,000000,6.52693,6.53217,6.46945,6.52693,197748.72425086,0
+RQI.US,D,20050502,000000,6.49394,6.57477,6.49394,6.57477,164078.29606677,0
+RQI.US,D,20050503,000000,6.61615,6.61978,6.57477,6.58184,169088.57663157,0
+RQI.US,D,20050504,000000,6.5703,6.57477,6.52025,6.52693,325279.03778069,0
+RQI.US,D,20050505,000000,6.56488,6.60452,6.54408,6.58707,188669.16430777,0
+RQI.US,D,20050506,000000,6.5988,6.60452,6.55343,6.58184,187235.10787308,0
+RQI.US,D,20050509,000000,6.60738,6.65753,6.58184,6.64055,169809.2765369,0
+RQI.US,D,20050510,000000,6.64505,6.66523,6.61139,6.64055,171715.40714542,0
+RQI.US,D,20050511,000000,6.59004,6.66523,6.5781,6.64055,200619.98428138,0
+RQI.US,D,20050512,000000,6.63578,6.64055,6.55343,6.58184,201334.38986443,0
+RQI.US,D,20050513,000000,6.56488,6.64055,6.55667,6.57477,170046.36267754,0
+RQI.US,D,20050516,000000,6.5988,6.60738,6.55343,6.5703,211360.19626259,0
+RQI.US,D,20050517,000000,6.57477,6.60452,6.54408,6.5988,116784.85628005,0
+RQI.US,D,20050518,000000,6.62417,6.65343,6.61615,6.62417,156673.02586016,0
+RQI.US,D,20050519,000000,6.60738,6.72072,6.60738,6.70366,224019.12749692,0
+RQI.US,D,20050520,000000,6.70366,6.73742,6.68726,6.72072,152364.56223379,0
+RQI.US,D,20050523,000000,6.77068,6.82644,6.72072,6.81624,204676.67501505,0
+RQI.US,D,20050524,000000,6.80832,6.8211,6.72625,6.75703,220674.74423885,0
+RQI.US,D,20050525,000000,6.74494,6.76581,6.61139,6.63578,234530.64576724,0
+RQI.US,D,20050526,000000,6.57477,6.62417,6.55343,6.59004,205637.6082222,0
+RQI.US,D,20050527,000000,6.67421,6.67421,6.5781,6.62417,164555.61550918,0
+RQI.US,D,20050531,000000,6.70823,6.70823,6.5988,6.64055,229515.11993387,0
+RQI.US,D,20050601,000000,6.64055,6.74159,6.64055,6.73742,231191.50777778,0
+RQI.US,D,20050602,000000,6.72625,6.79927,6.72625,6.75418,173620.48870019,0
+RQI.US,D,20050603,000000,6.73216,6.8211,6.73216,6.81624,217813.97474552,0
+RQI.US,D,20050606,000000,6.80832,6.8496,6.77601,6.79927,219965.58392442,0
+RQI.US,D,20050607,000000,6.79584,6.86608,6.79584,6.83407,210400.31210916,0
+RQI.US,D,20050608,000000,6.94092,6.94092,6.86323,6.8884,398124.27901556,0
+RQI.US,D,20050609,000000,6.89366,6.93274,6.8884,6.93274,161919.34351185,0
+RQI.US,D,20050610,000000,6.94961,6.95398,6.89366,6.93653,124184.88121806,0
+RQI.US,D,20050613,000000,6.93274,6.94578,6.89735,6.94578,164078.29606677,0
+RQI.US,D,20050614,000000,6.94092,6.97428,6.91317,6.95913,210641.59446466,0
+RQI.US,D,20050615,000000,6.99392,7.00918,6.94578,6.95913,204199.35557264,0
+RQI.US,D,20050616,000000,6.92986,6.97428,6.92197,6.94092,185328.97726458,0
+RQI.US,D,20050617,000000,6.97056,7.00918,6.95913,7.00594,181025.7589068,0
+RQI.US,D,20050620,000000,7.00918,7.03081,6.9781,7.01813,223543.90616194,0
+RQI.US,D,20050621,000000,6.99392,7.00918,6.90041,6.92197,192254.82992135,0
+RQI.US,D,20050622,000000,6.83644,6.90431,6.83644,6.87468,241215.2160685,0
+RQI.US,D,20050623,000000,6.87048,6.91317,6.87048,6.87944,213990.1739376,0
+RQI.US,D,20050624,000000,6.84456,6.87944,6.81624,6.81624,191061.00678844,0
+RQI.US,D,20050627,000000,6.82644,6.86608,6.81624,6.81624,180310.30427004,0
+RQI.US,D,20050628,000000,6.82948,6.8843,6.75703,6.87944,186288.86141801,0
+RQI.US,D,20050629,000000,6.8843,7.00918,6.87944,6.99392,200619.98428138,0
+RQI.US,D,20050630,000000,7.03739,7.03739,6.97428,7.03491,156905.91578591,0
+RQI.US,D,20050701,000000,7.03491,7.08878,7.03491,7.08878,192739.49273979,0
+RQI.US,D,20050705,000000,7.08878,7.09371,7.06379,7.09371,161919.34351185,0
+RQI.US,D,20050706,000000,7.09371,7.15234,7.08878,7.13051,169328.80993334,0
+RQI.US,D,20050707,000000,7.04635,7.1208,7.03739,7.11784,176973.26438801,0
+RQI.US,D,20050708,000000,7.15234,7.23118,7.13349,7.19296,130880.99111023,0
+RQI.US,D,20050711,000000,7.19907,7.27482,7.19907,7.23118,196794.08536603,0
+RQI.US,D,20050712,000000,7.29029,7.29029,7.22203,7.23977,197748.72425086,0
+RQI.US,D,20050713,000000,7.22203,7.23118,7.16065,7.16065,177444.28950811,0
+RQI.US,D,20050714,000000,7.16065,7.21157,6.93653,6.95913,312384.06945946,0
+RQI.US,D,20050715,000000,6.97056,6.97428,6.90431,6.97056,201334.38986443,0
+RQI.US,D,20050718,000000,6.97428,7.05665,6.95398,7.05199,147833.69921887,0
+RQI.US,D,20050719,000000,7.06848,7.07046,7.02719,7.03739,152847.1269448,0
+RQI.US,D,20050720,000000,7.05199,7.10736,7.02347,7.08878,176019.67455692,0
+RQI.US,D,20050721,000000,7.1208,7.1208,6.99392,7.06848,158823.58598533,0
+RQI.US,D,20050722,000000,7.50915,7.50915,7.00918,7.02719,414369.9249172,0
+RQI.US,D,20050725,000000,7.04187,7.08878,7.02719,7.08878,134223.27626085,0
+RQI.US,D,20050726,000000,7.08878,7.17332,7.07867,7.17332,246227.59474072,0
+RQI.US,D,20050727,000000,7.1694,7.23977,7.1694,7.23977,147356.37977645,0
+RQI.US,D,20050728,000000,7.28123,7.33195,7.23118,7.33195,141868.77976926,0
+RQI.US,D,20050729,000000,7.32383,7.34319,7.25035,7.28123,241215.2160685,0
+RQI.US,D,20050801,000000,7.27723,7.32773,7.27723,7.30211,153800.71677593,0
+RQI.US,D,20050802,000000,7.31449,7.33195,7.27482,7.29029,200375.55476473,0
+RQI.US,D,20050803,000000,7.28123,7.34319,7.27482,7.30525,143780.15564635,0
+RQI.US,D,20050804,000000,7.27723,7.28123,7.18067,7.20698,148078.12873554,0
+RQI.US,D,20050805,000000,7.18857,7.18857,6.73742,6.89366,488883.16156622,0
+RQI.US,D,20050808,000000,6.80832,6.80832,6.38071,6.40539,1237371.4509053,0
+RQI.US,D,20050809,000000,6.37669,6.5988,6.37669,6.57477,539508.39596638,0
+RQI.US,D,20050810,000000,6.64055,6.69088,6.56488,6.61615,328387.38395185,0
+RQI.US,D,20050811,000000,6.59004,6.5988,6.52025,6.59004,211602.52767181,0
+RQI.US,D,20050812,000000,6.53217,6.61139,6.53217,6.57477,269393.8480305,0
+RQI.US,D,20050815,000000,6.61139,6.64055,6.54009,6.60738,229750.10796705,0
+RQI.US,D,20050816,000000,6.58184,6.66106,6.58184,6.64769,220911.83037949,0
+RQI.US,D,20050817,000000,6.64769,6.66106,6.58707,6.58707,173620.48870019,0
+RQI.US,D,20050818,000000,6.54408,6.54408,6.48461,6.51177,162646.33773952,0
+RQI.US,D,20050819,000000,6.43102,6.51177,6.43102,6.47298,170994.70724007,0
+RQI.US,D,20050822,000000,6.4765,6.55667,6.46945,6.55667,276799.11823711,0
+RQI.US,D,20050823,000000,6.58707,6.5948,6.56488,6.58184,170526.82928111,0
+RQI.US,D,20050824,000000,6.57477,6.64055,6.55667,6.60738,143780.15564635,0
+RQI.US,D,20050825,000000,6.62417,6.64769,6.61615,6.62417,206112.82955716,0
+RQI.US,D,20050826,000000,6.70823,6.70823,6.64055,6.65753,160491.58139947,0
+RQI.US,D,20050829,000000,6.60738,6.66523,6.60738,6.64055,263661.81850665,0
+RQI.US,D,20050830,000000,6.65753,6.67421,6.62417,6.66106,167655.5692506,0
+RQI.US,D,20050831,000000,6.66523,6.73742,6.65343,6.73216,332685.35704103,0
+RQI.US,D,20050901,000000,6.72625,6.89735,6.72625,6.85409,226408.87187015,0
+RQI.US,D,20050902,000000,6.80832,6.90041,6.80832,6.90041,160973.09705678,0
+RQI.US,D,20050906,000000,6.93274,7.01346,6.89735,7.00594,150226.59075327,0
+RQI.US,D,20050907,000000,6.99392,7.00594,6.93653,6.95913,153800.71677593,0
+RQI.US,D,20050908,000000,6.94961,6.95398,6.85894,6.8884,174583.52001478,0
+RQI.US,D,20050909,000000,6.87944,6.94092,6.87944,6.94092,148788.33810371,0
+RQI.US,D,20050912,000000,6.964,6.99392,6.94578,6.99392,142816.07527804,0
+RQI.US,D,20050913,000000,6.95913,6.95913,6.91317,6.92986,124184.88121806,0
+RQI.US,D,20050914,000000,6.909,6.92986,6.8496,6.85894,131826.18851158,0
+RQI.US,D,20050915,000000,6.85894,6.90431,6.85894,6.90431,112483.73602972,0
+RQI.US,D,20050916,000000,6.90431,6.91834,6.84456,6.87048,190108.46601105,0
+RQI.US,D,20050919,000000,6.8496,6.86323,6.8048,6.81357,96715.409570503,0
+RQI.US,D,20050920,000000,6.82644,6.83407,6.74876,6.76581,132794.46509476,0
+RQI.US,D,20050921,000000,6.77895,6.78346,6.5781,6.61139,251013.3778095,0
+RQI.US,D,20050922,000000,6.60738,6.60738,6.52274,6.60452,220205.81722619,0
+RQI.US,D,20050923,000000,6.58184,6.65343,6.54408,6.64769,145448.15106051,0
+RQI.US,D,20050926,000000,6.69879,6.70823,6.62417,6.67097,151416.21767127,0
+RQI.US,D,20050927,000000,6.68726,6.68726,6.57477,6.62417,202048.79544746,0
+RQI.US,D,20050928,000000,6.5948,6.63578,6.59004,6.62417,108905.41379219,0
+RQI.US,D,20050929,000000,6.62711,6.67097,6.58184,6.67097,166228.85619194,0
+RQI.US,D,20050930,000000,6.70366,6.76581,6.68344,6.74876,117259.02856131,0
+RQI.US,D,20051003,000000,6.76581,6.8211,6.74159,6.81624,148078.12873554,0
+RQI.US,D,20051004,000000,6.84456,6.84456,6.73742,6.75703,116546.72108568,0
+RQI.US,D,20051005,000000,6.79927,6.79927,6.63578,6.64055,152847.1269448,0
+RQI.US,D,20051006,000000,6.64505,6.64505,6.57477,6.5988,124908.72828459,0
+RQI.US,D,20051007,000000,6.57477,6.59004,6.50615,6.54906,171239.13675674,0
+RQI.US,D,20051010,000000,6.52693,6.55343,6.46114,6.48461,175785.73557744,0
+RQI.US,D,20051011,000000,6.44495,6.51607,6.44495,6.4765,132066.42181337,0
+RQI.US,D,20051012,000000,6.34362,6.41873,6.02982,6.1708,774526.85171323,0
+RQI.US,D,20051013,000000,6.12617,6.15564,6.03878,6.15564,399550.99207422,0
+RQI.US,D,20051014,000000,6.1889,6.33046,6.1889,6.33046,361340.25939174,0
+RQI.US,D,20051017,000000,6.37669,6.38929,6.31045,6.38929,142585.28345973,0
+RQI.US,D,20051018,000000,6.37669,6.37669,6.29721,6.31654,136849.05772099,0
+RQI.US,D,20051019,000000,6.26907,6.29721,6.19425,6.29721,228073.72012316,0
+RQI.US,D,20051020,000000,6.30178,6.30178,6.19425,6.20607,89321.678954807,0
+RQI.US,D,20051021,000000,6.20607,6.27278,6.2018,6.27278,160973.09705678,0
+RQI.US,D,20051024,000000,6.27278,6.38071,6.26907,6.38071,174109.34773352,0
+RQI.US,D,20051025,000000,6.35135,6.43102,6.35135,6.42702,144966.63540322,0
+RQI.US,D,20051026,000000,6.39414,6.42217,6.38071,6.38929,132309.80227633,0
+RQI.US,D,20051027,000000,6.38929,6.38929,6.31531,6.32656,131122.27346573,0
+RQI.US,D,20051028,000000,6.54408,6.54408,6.39414,6.46945,284679.6097787,0
+RQI.US,D,20051031,000000,6.53618,6.53618,6.45153,6.51177,155476.0555661,0
+RQI.US,D,20051101,000000,6.4765,6.4765,6.3848,6.44856,153800.71677593,0
+RQI.US,D,20051102,000000,6.39823,6.41503,6.34629,6.38071,184855.85403704,0
+RQI.US,D,20051103,000000,6.3848,6.43686,6.3358,6.34362,129207.75042748,0
+RQI.US,D,20051104,000000,6.3358,6.34362,6.28147,6.30178,148078.12873554,0
+RQI.US,D,20051107,000000,6.25534,6.3358,6.2422,6.29196,225454.23298533,0
+RQI.US,D,20051108,000000,6.26478,6.27643,6.25534,6.26478,179349.37106291,0
+RQI.US,D,20051109,000000,6.31045,6.34362,6.26907,6.32656,203717.83991535,0
+RQI.US,D,20051110,000000,6.30178,6.39414,6.23533,6.37374,133259.19589255,0
+RQI.US,D,20051111,000000,6.3358,6.38071,6.32122,6.37669,120374.7181085,0
+RQI.US,D,20051114,000000,6.38071,6.38071,6.31531,6.32656,155719.43602905,0
+RQI.US,D,20051115,000000,6.26907,6.32122,6.26907,6.28432,193930.16871153,0
+RQI.US,D,20051116,000000,6.25154,6.29721,6.2018,6.22199,217099.56916248,0
+RQI.US,D,20051117,000000,6.2096,6.28147,6.20607,6.28147,227123.2774532,0
+RQI.US,D,20051118,000000,6.29721,6.3358,6.25534,6.3358,206352.01380525,0
+RQI.US,D,20051121,000000,6.3358,6.36993,6.31045,6.36993,194878.51327405,0
+RQI.US,D,20051122,000000,6.37669,6.43686,6.35135,6.42702,191301.24009022,0
+RQI.US,D,20051123,000000,6.41503,6.59004,6.39823,6.4765,159540.08967581,0
+RQI.US,D,20051125,000000,6.51177,6.51177,6.4765,6.51177,52065.585157155,0
+RQI.US,D,20051128,000000,6.60738,6.60738,6.49394,6.51177,247191.67510902,0
+RQI.US,D,20051129,000000,6.52274,6.58184,6.49394,6.58184,287551.91886294,0
+RQI.US,D,20051130,000000,6.63578,6.64055,6.55667,6.56087,227842.92830484,0
+RQI.US,D,20051201,000000,6.5703,6.64769,6.5703,6.63578,171955.64044719,0
+RQI.US,D,20051202,000000,6.62417,6.66523,6.62417,6.64055,194166.20579845,0
+RQI.US,D,20051205,000000,6.61978,6.62711,6.59004,6.60738,134223.27626085,0
+RQI.US,D,20051206,000000,6.60738,6.64055,6.5948,6.5948,129207.75042748,0
+RQI.US,D,20051207,000000,6.5948,6.61615,6.55343,6.56488,131596.44574699,0
+RQI.US,D,20051208,000000,6.52693,6.63578,6.52693,6.59004,129928.45033284,0
+RQI.US,D,20051209,000000,6.61615,6.61978,6.54408,6.5703,128016.02540201,0
+RQI.US,D,20051212,000000,6.5781,6.59004,6.53618,6.55667,111768.28139296,0
+RQI.US,D,20051213,000000,6.50282,6.50282,6.41873,6.4765,131357.26149894,0
+RQI.US,D,20051214,000000,6.52274,6.52274,6.44856,6.48461,134223.27626085,0
+RQI.US,D,20051215,000000,6.4765,6.49394,6.44856,6.45153,171955.64044719,0
+RQI.US,D,20051216,000000,6.44495,6.46582,6.41503,6.44856,204916.90831684,0
+RQI.US,D,20051219,000000,6.45153,6.48136,6.42217,6.43686,178160.79319859,0
+RQI.US,D,20051220,000000,6.43686,6.44495,6.38929,6.41016,164789.55448865,0
+RQI.US,D,20051221,000000,6.43991,6.45153,6.40539,6.43686,163595.73135577,0
+RQI.US,D,20051222,000000,6.59004,6.59004,6.44856,6.58184,280618.72283016,0
+RQI.US,D,20051223,000000,6.55343,6.57477,6.54009,6.56087,314780.10815501,0
+RQI.US,D,20051227,000000,6.56087,6.62711,6.56087,6.62711,202285.88158809,0
+RQI.US,D,20051228,000000,6.62711,6.71281,6.55667,6.5988,274884.59519888,0
+RQI.US,D,20051229,000000,6.5988,6.71632,6.5988,6.69088,253869.95108796,0
+RQI.US,D,20051230,000000,6.76581,6.76581,6.67097,6.74494,155719.43602905,0
+RQI.US,D,20060103,000000,6.74494,6.8884,6.73216,6.8843,319308.87306249,0
+RQI.US,D,20060104,000000,6.909,6.95398,6.89735,6.94961,126339.63755812,0
+RQI.US,D,20060105,000000,6.94961,7.04635,6.93653,7.03491,147833.69921887,0
+RQI.US,D,20060106,000000,7.03491,7.30211,7.03081,7.30211,384513.85605757,0
+RQI.US,D,20060109,000000,7.29029,7.46416,7.28639,7.4471,316923.32490414,0
+RQI.US,D,20060110,000000,7.4471,7.56549,7.40057,7.55184,335316.38376979,0
+RQI.US,D,20060111,000000,7.47064,7.47064,7.27482,7.30211,249339.08807302,0
+RQI.US,D,20060112,000000,7.27482,7.29573,7.1026,7.23118,181983.5449528,0
+RQI.US,D,20060113,000000,7.19907,7.23118,7.1208,7.18448,128970.66428686,0
+RQI.US,D,20060117,000000,7.11784,7.19296,7.1026,7.18448,157627.66474498,0
+RQI.US,D,20060118,000000,7.1208,7.29573,7.1208,7.29573,202754.80860076,0
+RQI.US,D,20060119,000000,7.27085,7.36149,7.25035,7.3183,137803.69660584,0
+RQI.US,D,20060120,000000,7.35035,7.35035,7.24558,7.27482,142585.28345973,0
+RQI.US,D,20060123,000000,7.27482,7.27482,7.23977,7.25587,121088.07463782,0
+RQI.US,D,20060124,000000,7.25035,7.31002,7.25035,7.30525,142816.07527804,0
+RQI.US,D,20060125,000000,7.32383,7.37941,7.31449,7.31449,137321.13189482,0
+RQI.US,D,20060126,000000,7.29029,7.3409,7.26417,7.28639,170046.36267754,0
+RQI.US,D,20060127,000000,7.25587,7.36149,7.24558,7.29573,116078.84312676,0
+RQI.US,D,20060130,000000,7.31449,7.36149,7.28123,7.36149,160731.81470128,0
+RQI.US,D,20060131,000000,7.29029,7.3409,7.29029,7.3183,138762.53170553,0
+RQI.US,D,20060201,000000,7.31002,7.31449,7.27723,7.2979,168137.08490788,0
+RQI.US,D,20060202,000000,7.29573,7.29573,7.21157,7.27482,140683.34906612,0
+RQI.US,D,20060203,000000,7.21157,7.23575,7.15234,7.22203,222109.84972725,0
+RQI.US,D,20060206,000000,7.24273,7.24558,7.19296,7.22203,174341.18860557,0
+RQI.US,D,20060207,000000,7.24273,7.24273,7.1694,7.17751,98152.613166347,0
+RQI.US,D,20060208,000000,7.18448,7.18448,7.1026,7.14196,110815.74061557,0
+RQI.US,D,20060209,000000,7.11784,7.22585,7.11784,7.21157,179119.62829832,0
+RQI.US,D,20060210,000000,7.24558,7.27482,7.17751,7.23118,231428.5939184,0
+RQI.US,D,20060213,000000,7.22203,7.27085,7.20698,7.23118,143780.15564635,0
+RQI.US,D,20060214,000000,7.25035,7.27482,7.22585,7.23977,189868.23270926,0
+RQI.US,D,20060215,000000,7.23118,7.29573,7.23118,7.25035,120848.89038977,0
+RQI.US,D,20060216,000000,7.31002,7.33613,7.26111,7.33613,129685.06986991,0
+RQI.US,D,20060217,000000,7.32383,7.3554,7.25587,7.29573,140683.34906612,0
+RQI.US,D,20060221,000000,7.27085,7.34748,7.27085,7.33195,176254.6625901,0
+RQI.US,D,20060222,000000,7.36149,7.41936,7.3409,7.41431,175295.82749039,0
+RQI.US,D,20060223,000000,7.42812,7.43107,7.36149,7.41431,126103.60047119,0
+RQI.US,D,20060224,000000,7.42812,7.44461,7.39694,7.44461,135413.9522326,0
+RQI.US,D,20060227,000000,7.48741,7.50915,7.40286,7.42403,145448.15106051,0
+RQI.US,D,20060228,000000,7.43623,7.45186,7.3409,7.37941,195360.02893134,0
+RQI.US,D,20060301,000000,7.37941,7.45862,7.37464,7.4471,124908.72828459,0
+RQI.US,D,20060302,000000,7.50456,7.50456,7.43623,7.44461,154043.04818513,0
+RQI.US,D,20060303,000000,7.40286,7.48741,7.40286,7.48407,139951.10956983,0
+RQI.US,D,20060306,000000,7.50456,7.58284,7.48741,7.58284,124663.2497142,0
+RQI.US,D,20060307,000000,7.49486,7.53298,7.43623,7.44071,201334.38986443,0
+RQI.US,D,20060308,000000,7.41431,7.50915,7.39694,7.50915,144733.74547747,0
+RQI.US,D,20060309,000000,7.52773,7.59028,7.50915,7.55929,161452.51460664,0
+RQI.US,D,20060310,000000,7.64823,7.65203,7.55597,7.59485,131826.18851158,0
+RQI.US,D,20060313,000000,7.61619,7.61619,7.57112,7.59028,141153.3251325,0
+RQI.US,D,20060314,000000,7.6423,7.68626,7.58626,7.66177,182942.38005252,0
+RQI.US,D,20060315,000000,7.63316,7.72765,7.62525,7.69065,145448.15106051,0
+RQI.US,D,20060316,000000,7.72765,7.80979,7.72765,7.79253,114401.40622913,0
+RQI.US,D,20060317,000000,7.78055,7.85431,7.75822,7.78988,116784.85628005,0
+RQI.US,D,20060320,000000,7.78055,7.81982,7.64823,7.64823,170046.36267754,0
+RQI.US,D,20060321,000000,7.67777,7.67777,7.50456,7.50456,180788.67276617,0
+RQI.US,D,20060322,000000,7.51944,7.56549,7.47064,7.56549,174341.18860557,0
+RQI.US,D,20060323,000000,7.57512,7.6446,7.54786,7.62991,135413.9522326,0
+RQI.US,D,20060324,000000,7.65203,7.70582,7.63316,7.67435,140443.11576433,0
+RQI.US,D,20060327,000000,7.73163,7.73916,7.66177,7.69731,187953.70967101,0
+RQI.US,D,20060328,000000,7.71038,7.74689,7.67006,7.69731,136368.59111743,0
+RQI.US,D,20060329,000000,7.73163,7.78988,7.71724,7.75442,106997.18507624,0
+RQI.US,D,20060330,000000,7.81982,7.82468,7.68102,7.70582,112017.95617822,0
+RQI.US,D,20060331,000000,7.66177,7.71724,7.66177,7.69065,84301.956906551,0
+RQI.US,D,20060403,000000,7.69731,7.71544,7.66177,7.67777,129207.75042748,0
+RQI.US,D,20060404,000000,7.68102,7.68102,7.61619,7.66177,122279.79966327,0
+RQI.US,D,20060405,000000,7.57512,7.69065,7.57512,7.68102,221630.43217741,0
+RQI.US,D,20060406,000000,7.67435,7.68102,7.65203,7.68102,105804.41099705,0
+RQI.US,D,20060407,000000,7.66177,7.67777,7.53298,7.53298,133742.80965729,0
+RQI.US,D,20060410,000000,7.53298,7.56549,7.49486,7.53852,160012.16384963,0
+RQI.US,D,20060411,000000,7.5165,7.5165,7.38235,7.40286,108186.81199426,0
+RQI.US,D,20060412,000000,7.36149,7.39694,7.29573,7.32773,170289.74314049,0
+RQI.US,D,20060413,000000,7.25587,7.25587,7.07867,7.09371,204916.90831684,0
+RQI.US,D,20060417,000000,6.87048,7.11413,6.86323,7.01813,614985.7129837,0
+RQI.US,D,20060418,000000,6.9781,7.20698,6.9781,7.18448,227842.92830484,0
+RQI.US,D,20060419,000000,7.20698,7.34748,7.20698,7.30525,173151.56168755,0
+RQI.US,D,20060420,000000,7.31002,7.41431,7.29029,7.40286,152123.27987828,0
+RQI.US,D,20060421,000000,7.43107,7.50456,7.42403,7.46416,222354.27924391,0
+RQI.US,D,20060424,000000,7.4998,7.4998,7.34319,7.36149,201809.61119941,0
+RQI.US,D,20060425,000000,7.38235,7.38675,7.31449,7.3554,173865.96727058,0
+RQI.US,D,20060426,000000,7.33195,7.33613,7.26417,7.29573,116307.53683763,0
+RQI.US,D,20060427,000000,7.31002,7.44461,7.26111,7.41431,208972.54999678,0
+RQI.US,D,20060428,000000,7.38235,7.46416,7.38235,7.4471,105084.76014543,0
+RQI.US,D,20060501,000000,7.41431,7.48741,7.40286,7.45186,82874.194794183,0
+RQI.US,D,20060502,000000,7.4471,7.4471,7.33195,7.34748,171955.64044719,0
+RQI.US,D,20060503,000000,7.33195,7.38235,7.31449,7.38235,139951.10956983,0
+RQI.US,D,20060504,000000,7.40526,7.53298,7.38675,7.42403,149027.52235177,0
+RQI.US,D,20060505,000000,7.47607,7.55184,7.47607,7.54786,141153.3251325,0
+RQI.US,D,20060508,000000,7.56549,7.58083,7.5141,7.58083,109378.53701973,0
+RQI.US,D,20060509,000000,7.6423,7.6423,7.55597,7.59485,178405.22271526,0
+RQI.US,D,20060510,000000,7.62525,7.66177,7.59485,7.63926,100075.52863436,0
+RQI.US,D,20060511,000000,7.55184,7.59028,7.37464,7.41936,176735.12919368,0
+RQI.US,D,20060512,000000,7.36149,7.36149,7.25587,7.30525,169809.2765369,0
+RQI.US,D,20060515,000000,7.25035,7.31449,7.23118,7.27723,121799.3330597,0
+RQI.US,D,20060516,000000,7.34748,7.36149,7.29573,7.33195,84301.956906551,0
+RQI.US,D,20060517,000000,7.24273,7.25035,7.03739,7.13349,176499.09210676,0
+RQI.US,D,20060518,000000,7.22203,7.22585,7.18448,7.20354,134455.1171329,0
+RQI.US,D,20060519,000000,7.19296,7.21157,7.07505,7.13349,135891.27167503,0
+RQI.US,D,20060522,000000,7.13739,7.13739,6.99392,7.04635,188197.09013395,0
+RQI.US,D,20060523,000000,7.07046,7.12517,7.06379,7.07867,143532.57896853,0
+RQI.US,D,20060524,000000,7.05665,7.05665,6.99392,7.03739,147356.37977645,0
+RQI.US,D,20060525,000000,7.01813,7.10736,7.01813,7.06848,187953.70967101,0
+RQI.US,D,20060526,000000,7.1026,7.18067,7.1026,7.18067,140197.63719394,0
+RQI.US,D,20060530,000000,7.18067,7.18448,7.07867,7.10736,166698.83225833,0
+RQI.US,D,20060531,000000,7.11784,7.15234,7.06379,7.11413,118705.67364063,0
+RQI.US,D,20060601,000000,7.11413,7.25587,7.1026,7.25587,159540.08967581,0
+RQI.US,D,20060602,000000,7.22585,7.34748,7.22585,7.33195,117741.59327231,0
+RQI.US,D,20060605,000000,7.32773,7.42812,7.29573,7.29573,207546.88599186,0
+RQI.US,D,20060606,000000,7.26111,7.30525,7.17751,7.18448,108659.9352218,0
+RQI.US,D,20060607,000000,7.20354,7.26417,7.16483,7.23118,160255.54431257,0
+RQI.US,D,20060608,000000,7.21157,7.26417,7.19296,7.22203,121799.3330597,0
+RQI.US,D,20060609,000000,7.23575,7.30525,7.23575,7.28123,81678.273553846,0
+RQI.US,D,20060612,000000,7.28123,7.31449,7.19296,7.22203,149747.17320339,0
+RQI.US,D,20060613,000000,7.15234,7.15605,7.01346,7.03081,133981.99390535,0
+RQI.US,D,20060614,000000,7.01346,7.07867,7.00594,7.01346,148788.33810371,0
+RQI.US,D,20060615,000000,7.01346,7.18067,7.01346,7.18067,143295.49282791,0
+RQI.US,D,20060616,000000,7.16483,7.18448,7.1208,7.16483,68782.256178881,0
+RQI.US,D,20060619,000000,7.15605,7.16483,7.1026,7.1026,78099.951316313,0
+RQI.US,D,20060620,000000,7.13739,7.13739,7.07867,7.10736,77624.729981337,0
+RQI.US,D,20060621,000000,7.1208,7.20698,7.06379,7.20698,148314.16582243,0
+RQI.US,D,20060622,000000,7.22203,7.22203,7.14196,7.16483,101744.57310224,0
+RQI.US,D,20060623,000000,7.19296,7.19296,7.11413,7.14196,106997.18507624,0
+RQI.US,D,20060626,000000,7.1026,7.15605,7.09371,7.14682,86456.713246596,0
+RQI.US,D,20060627,000000,7.1208,7.19296,7.1208,7.1694,126575.67464502,0
+RQI.US,D,20060628,000000,7.17332,7.21157,7.15234,7.17751,117741.59327231,0
+RQI.US,D,20060629,000000,7.16065,7.31002,7.16065,7.31002,109149.84330884,0
+RQI.US,D,20060630,000000,7.6423,7.6423,7.31449,7.38235,175785.73557744,0
+RQI.US,D,20060703,000000,7.38235,7.51944,7.36149,7.51944,78099.951316313,0
+RQI.US,D,20060705,000000,7.43107,7.58626,7.43107,7.58284,135653.13648067,0
+RQI.US,D,20060706,000000,7.53298,7.63316,7.53298,7.63316,177686.62091734,0
+RQI.US,D,20060707,000000,7.57112,7.65682,7.57112,7.63316,171474.12478991,0
+RQI.US,D,20060710,000000,7.54499,7.65203,7.5426,7.62991,200135.32146293,0
+RQI.US,D,20060711,000000,7.66177,7.68102,7.62525,7.67006,170526.82928111,0
+RQI.US,D,20060712,000000,7.6423,7.65203,7.62525,7.62991,144010.94746466,0
+RQI.US,D,20060713,000000,7.57512,7.62991,7.53852,7.58083,107707.3944444,0
+RQI.US,D,20060714,000000,7.58083,7.58626,7.43107,7.48407,122279.79966327,0
+RQI.US,D,20060717,000000,7.45186,7.46416,7.40057,7.46416,73552.303441875,0
+RQI.US,D,20060718,000000,7.46416,7.57112,7.44461,7.57112,126339.63755812,0
+RQI.US,D,20060719,000000,7.61029,7.71544,7.57512,7.71544,173151.56168755,0
+RQI.US,D,20060720,000000,7.74689,7.75822,7.69065,7.7221,128245.76816662,0
+RQI.US,D,20060721,000000,7.7221,7.7221,7.59485,7.61029,90038.182645288,0
+RQI.US,D,20060724,000000,7.56549,7.70209,7.56549,7.70209,119179.84592188,0
+RQI.US,D,20060725,000000,7.70582,7.76795,7.68102,7.7426,183179.46619314,0
+RQI.US,D,20060726,000000,7.75822,7.76795,7.73163,7.75822,176019.67455692,0
+RQI.US,D,20060727,000000,7.78988,7.78988,7.69731,7.75822,122518.98391135,0
+RQI.US,D,20060728,000000,7.76558,7.80979,7.75099,7.79253,114878.72567155,0
+RQI.US,D,20060731,000000,7.82468,7.85013,7.78988,7.85013,110578.65447492,0
+RQI.US,D,20060801,000000,7.84079,7.84079,7.71544,7.75099,184617.71884269,0
+RQI.US,D,20060802,000000,7.7771,7.8321,7.71544,7.81982,99354.828729001,0
+RQI.US,D,20060803,000000,7.81982,7.86566,7.76558,7.85728,124663.2497142,0
+RQI.US,D,20060804,000000,7.87226,7.94031,7.8691,7.91608,184370.14216488,0
+RQI.US,D,20060807,000000,7.91608,7.91608,7.86308,7.89369,133742.80965729,0
+RQI.US,D,20060808,000000,7.91046,7.91046,7.86566,7.88416,128970.66428686,0
+RQI.US,D,20060809,000000,7.91046,7.91608,7.85728,7.90521,140683.34906612,0
+RQI.US,D,20060810,000000,7.90521,7.91608,7.84079,7.89968,115835.46266381,0
+RQI.US,D,20060811,000000,7.91866,7.91866,7.7854,7.82705,74280.346723272,0
+RQI.US,D,20060814,000000,7.86137,7.91866,7.8321,7.89968,122759.21721313,0
+RQI.US,D,20060815,000000,7.97424,7.97424,7.94031,7.97424,86927.738366693,0
+RQI.US,D,20060816,000000,8.06299,8.0869,7.98339,8.04536,125387.09678071,0
+RQI.US,D,20060817,000000,8.04536,8.05402,7.98872,8.04536,128733.57814623,0
+RQI.US,D,20060818,000000,8.06909,8.06909,7.99559,8.0257,78809.111630759,0
+RQI.US,D,20060821,000000,8.0257,8.05051,7.98339,8.05051,149027.52235177,0
+RQI.US,D,20060822,000000,8.06299,8.10464,8.03504,8.10044,163117.36285963,0
+RQI.US,D,20060823,000000,8.11368,8.11368,8.02912,8.06909,141868.77976926,0
+RQI.US,D,20060824,000000,8.03504,8.09214,8.02912,8.09214,151657.50002679,0
+RQI.US,D,20060825,000000,8.09214,8.09396,8.06669,8.09214,206352.01380525,0
+RQI.US,D,20060828,000000,8.09214,8.13676,8.07165,8.13676,215430.5246946,0
+RQI.US,D,20060829,000000,8.11368,8.14477,8.10464,8.13676,184136.20318541,0
+RQI.US,D,20060830,000000,8.16947,8.21758,8.15468,8.21349,208014.76395081,0
+RQI.US,D,20060831,000000,8.24066,8.29356,8.2215,8.29079,133508.87067782,0
+RQI.US,D,20060901,000000,8.34496,8.35381,8.2215,8.29079,175533.96268474,0
+RQI.US,D,20060905,000000,8.30368,8.30368,8.24839,8.27192,137803.69660584,0
+RQI.US,D,20060906,000000,8.27774,8.28451,8.19206,8.23551,145448.15106051,0
+RQI.US,D,20060907,000000,8.20893,8.20893,8.09396,8.15966,215898.40265356,0
+RQI.US,D,20060908,000000,8.24505,8.24505,8.11368,8.21758,115353.94700653,0
+RQI.US,D,20060911,000000,8.16947,8.27774,8.16947,8.24066,140683.34906612,0
+RQI.US,D,20060912,000000,8.26926,8.28451,8.22693,8.27774,235000.62183362,0
+RQI.US,D,20060913,000000,8.21758,8.35038,8.21758,8.32571,169328.80993334,0
+RQI.US,D,20060914,000000,8.35038,8.37126,8.26926,8.27774,201334.38986443,0
+RQI.US,D,20060915,000000,8.34496,8.37461,8.29356,8.33627,136126.2597082,0
+RQI.US,D,20060918,000000,8.28451,8.36248,8.28451,8.35038,145203.72154385,0
+RQI.US,D,20060919,000000,8.34496,8.35038,8.30025,8.32189,152606.89364302,0
+RQI.US,D,20060920,000000,8.35038,8.38097,8.30025,8.31874,152847.1269448,0
+RQI.US,D,20060921,000000,8.37126,8.37126,8.29356,8.34496,168137.08490788,0
+RQI.US,D,20060922,000000,8.36248,8.39672,8.29079,8.33103,112483.73602972,0
+RQI.US,D,20060925,000000,8.34496,8.37126,8.29079,8.37126,99354.828729001,0
+RQI.US,D,20060926,000000,8.40205,8.41521,8.30368,8.39672,187235.10787308,0
+RQI.US,D,20060927,000000,8.39672,8.43198,8.3579,8.42313,206112.82955716,0
+RQI.US,D,20060928,000000,8.40623,8.43198,8.37126,8.42043,96480.421537314,0
+RQI.US,D,20060929,000000,8.45046,8.458,8.40205,8.43999,146403.83899905,0
+RQI.US,D,20061002,000000,8.43999,8.57143,8.41521,8.53322,150226.59075327,0
+RQI.US,D,20061003,000000,8.55819,8.56905,8.52244,8.53322,194166.20579845,0
+RQI.US,D,20061004,000000,8.49413,8.6291,8.49413,8.61652,156673.02586016,0
+RQI.US,D,20061005,000000,8.62396,8.69784,8.60814,8.65102,232626.61326619,0
+RQI.US,D,20061006,000000,8.68964,8.72635,8.62396,8.72635,131357.26149894,0
+RQI.US,D,20061009,000000,8.74198,8.74198,8.65924,8.67782,153091.55646146,0
+RQI.US,D,20061010,000000,8.70624,8.73559,8.66582,8.67315,170289.74314049,0
+RQI.US,D,20061011,000000,8.64209,8.64209,8.54667,8.5929,230943.93109995,0
+RQI.US,D,20061012,000000,8.64209,8.64209,8.58498,8.61834,111287.81478938,0
+RQI.US,D,20061013,000000,8.70147,8.70147,8.60814,8.68146,117259.02856131,0
+RQI.US,D,20061016,000000,8.68146,8.71728,8.62396,8.65645,158107.08229485,0
+RQI.US,D,20061017,000000,8.65924,8.67315,8.62396,8.67315,116546.72108568,0
+RQI.US,D,20061018,000000,8.67782,8.68592,8.65102,8.664,91234.103885625,0
+RQI.US,D,20061019,000000,8.60814,8.65102,8.57525,8.60814,153327.59354839,0
+RQI.US,D,20061020,000000,8.57936,8.64209,8.54667,8.64209,149027.52235177,0
+RQI.US,D,20061023,000000,8.65645,8.69784,8.62396,8.69784,113202.33782765,0
+RQI.US,D,20061024,000000,8.70986,8.71728,8.664,8.70986,186288.86141801,0
+RQI.US,D,20061025,000000,8.73196,8.79106,8.71728,8.79106,128733.57814623,0
+RQI.US,D,20061026,000000,8.86742,8.9164,8.8231,8.9164,133981.99390535,0
+RQI.US,D,20061027,000000,8.93204,8.93204,8.85074,8.88371,122759.21721313,0
+RQI.US,D,20061030,000000,8.89221,8.8986,8.80842,8.83348,121088.07463782,0
+RQI.US,D,20061031,000000,8.85074,8.87218,8.80004,8.82043,140913.09183069,0
+RQI.US,D,20061101,000000,8.85074,8.89221,8.84235,8.87218,96715.409570503,0
+RQI.US,D,20061102,000000,8.83348,8.83348,8.48154,8.50453,315742.09041589,0
+RQI.US,D,20061103,000000,8.50453,8.50453,7.90521,8.06669,1003795.444023,0
+RQI.US,D,20061106,000000,8.07938,8.27774,8.07938,8.24839,356090.79457888,0
+RQI.US,D,20061107,000000,8.30025,8.30025,8.15468,8.16947,241215.2160685,0
+RQI.US,D,20061108,000000,8.06669,8.16698,8.06669,8.15966,304261.24650863,0
+RQI.US,D,20061109,000000,8.18586,8.24066,8.1624,8.22693,182460.86439521,0
+RQI.US,D,20061110,000000,8.27774,8.31874,8.22693,8.31874,160731.81470128,0
+RQI.US,D,20061113,000000,8.25802,8.30368,8.24505,8.28814,122518.98391135,0
+RQI.US,D,20061114,000000,8.31359,8.39672,8.29079,8.39672,222109.84972725,0
+RQI.US,D,20061115,000000,8.43999,8.47193,8.39672,8.46744,207776.62875645,0
+RQI.US,D,20061116,000000,8.50453,8.65645,8.48946,8.61091,263661.81850665,0
+RQI.US,D,20061117,000000,8.60203,8.6291,8.56905,8.61652,149986.35745147,0
+RQI.US,D,20061120,000000,8.664,8.84702,8.664,8.8168,206352.01380525,0
+RQI.US,D,20061121,000000,8.8168,8.87894,8.80004,8.87218,228073.72012316,0
+RQI.US,D,20061122,000000,8.87218,8.92738,8.80556,8.85074,191539.37528458,0
+RQI.US,D,20061124,000000,8.82043,8.88371,8.79106,8.87218,86220.676159689,0
+RQI.US,D,20061127,000000,8.82043,8.89221,8.64209,8.67782,231191.50777778,0
+RQI.US,D,20061128,000000,8.70624,8.76609,8.60814,8.76142,178877.29688908,0
+RQI.US,D,20061129,000000,8.80004,8.89591,8.77896,8.89591,141153.3251325,0
+RQI.US,D,20061130,000000,8.90802,9.0211,8.90802,9.00115,187719.77069155,0
+RQI.US,D,20061201,000000,8.99735,9.04672,8.98324,9.02777,179349.37106291,0
+RQI.US,D,20061204,000000,9.0211,9.12727,9.01632,9.08343,135413.9522326,0
+RQI.US,D,20061205,000000,9.13299,9.15206,9.08628,9.08628,126575.67464502,0
+RQI.US,D,20061206,000000,9.03815,9.05769,9.00965,9.03337,118946.95599613,0
+RQI.US,D,20061207,000000,9.0211,9.04672,9.00115,9.0126,113923.037733,0
+RQI.US,D,20061208,000000,9.0211,9.02299,8.93671,8.97657,137559.26708917,0
+RQI.US,D,20061211,000000,8.99076,9.06627,8.95837,9.05769,157148.24719514,0
+RQI.US,D,20061212,000000,9.05769,9.08725,9.0211,9.03156,124908.72828459,0
+RQI.US,D,20061213,000000,9.01632,9.0211,8.91184,8.92738,131596.44574699,0
+RQI.US,D,20061214,000000,8.93204,8.98324,8.9005,8.91184,109378.53701973,0
+RQI.US,D,20061215,000000,8.95837,8.97657,8.81308,8.84702,135178.9641994,0
+RQI.US,D,20061218,000000,8.84702,8.89221,8.80004,8.8231,76185.428278054,0
+RQI.US,D,20061219,000000,8.77534,8.77896,8.664,8.69784,194166.20579845,0
+RQI.US,D,20061220,000000,8.71728,8.89221,8.71728,8.87506,185090.84207024,0
+RQI.US,D,20061221,000000,8.95274,9.06627,8.93958,9.01632,432746.19892332,0
+RQI.US,D,20061222,000000,9.08725,9.08725,8.95274,9.05236,164789.55448865,0
+RQI.US,D,20061226,000000,8.95274,9.04672,8.95274,9.04672,206112.82955716,0
+RQI.US,D,20061227,000000,9.07103,9.25978,9.07103,9.21402,194647.72145573,0
+RQI.US,D,20061228,000000,9.14253,9.35605,9.14253,9.31316,194647.72145573,0
+RQI.US,D,20061229,000000,9.55242,9.55242,9.41038,9.44851,288981.77908276,0
+RQI.US,D,20070103,000000,9.39704,9.64868,9.39704,9.64868,601855.75662926,0
+RQI.US,D,20070104,000000,9.64299,9.77747,9.62584,9.77747,367558.00078777,0
+RQI.US,D,20070105,000000,9.69915,9.76109,9.66576,9.76109,336509.15784895,0
+RQI.US,D,20070108,000000,9.77747,10.01,9.72018,10.01,385951.0596534,0
+RQI.US,D,20070109,000000,10.01,10.2311,9.95753,10.1891,548112.73457449,0
+RQI.US,D,20070110,000000,10.1891,10.313,10.0012,10.2111,429891.72375232,0
+RQI.US,D,20070111,000000,10.2111,10.2111,10.1254,10.1568,192739.49273979,0
+RQI.US,D,20070112,000000,10.1568,10.1959,10.0873,10.1529,130642.85591588,0
+RQI.US,D,20070116,000000,10.2188,10.2188,10.0795,10.1568,252200.90662008,0
+RQI.US,D,20070117,000000,10.1568,10.1568,9.99658,10.0843,416753.37496812,0
+RQI.US,D,20070118,000000,10.0615,10.0739,9.75749,9.80788,374724.0867463,0
+RQI.US,D,20070119,000000,9.79463,9.9071,9.77747,9.88794,144490.36501453,0
+RQI.US,D,20070122,000000,9.85837,9.92714,9.84788,9.90117,126103.60047119,0
+RQI.US,D,20070123,000000,9.92328,9.92714,9.86798,9.90117,133259.19589255,0
+RQI.US,D,20070124,000000,9.9146,9.92714,9.86798,9.92714,214707.72668181,0
+RQI.US,D,20070125,000000,9.93089,10.0052,9.91934,9.95852,210400.31210916,0
+RQI.US,D,20070126,000000,9.94988,10.011,9.92526,10.0052,155476.0555661,0
+RQI.US,D,20070129,000000,10.0947,10.0947,9.95375,10.01,172191.67753411,0
+RQI.US,D,20070130,000000,10.0166,10.1053,10.011,10.0795,154523.51478872,0
+RQI.US,D,20070131,000000,10.0882,10.1529,10.0615,10.0681,198233.38706931,0
+RQI.US,D,20070201,000000,10.1254,10.1891,10.0795,10.1787,177922.65800426,0
+RQI.US,D,20070202,000000,10.2111,10.2559,10.1787,10.2435,128733.57814623,0
+RQI.US,D,20070205,000000,10.1645,10.2903,10.1453,10.2692,179596.94774074,0
+RQI.US,D,20070206,000000,10.2111,10.3027,10.2111,10.2903,184855.85403704,0
+RQI.US,D,20070207,000000,10.2768,10.3713,10.2673,10.2836,150939.94728258,0
+RQI.US,D,20070208,000000,10.2768,10.3465,10.1625,10.1845,136849.05772099,0
+RQI.US,D,20070209,000000,10.1397,10.1891,9.78692,9.85277,299254.113105,0
+RQI.US,D,20070212,000000,9.70884,9.74221,9.2083,9.43517,569092.75991264,0
+RQI.US,D,20070213,000000,9.38369,9.60483,9.38369,9.60483,298432.70404258,0
+RQI.US,D,20070214,000000,9.59437,9.68775,9.51143,9.55242,234526.44955238,0
+RQI.US,D,20070215,000000,9.55242,9.56862,9.48093,9.53432,227123.2774532,0
+RQI.US,D,20070216,000000,9.68293,9.68293,9.35605,9.45805,237397.7095829,0
+RQI.US,D,20070220,000000,9.39704,9.62103,9.38941,9.59822,258180.51282176,0
+RQI.US,D,20070221,000000,9.55242,9.64868,9.49332,9.63245,230708.94306677,0
+RQI.US,D,20070222,000000,9.55242,9.72018,9.55242,9.71349,252200.90662008,0
+RQI.US,D,20070223,000000,9.74221,9.74221,9.64868,9.6621,172191.67753411,0
+RQI.US,D,20070226,000000,9.65535,9.71349,9.49332,9.53334,201089.96034777,0
+RQI.US,D,20070227,000000,9.43517,9.53334,8.99735,9.09771,272504.2923091,0
+RQI.US,D,20070228,000000,9.25978,9.32554,9.16254,9.23023,211360.19626259,0
+RQI.US,D,20070301,000000,8.88371,9.31316,8.67315,9.25501,307849.01022965,0
+RQI.US,D,20070302,000000,9.23023,9.24833,9.14253,9.14537,185809.44386816,0
+RQI.US,D,20070305,000000,9.11774,9.11774,8.60203,8.65102,591337.94403663,0
+RQI.US,D,20070306,000000,8.80842,8.95837,8.74644,8.87506,346293.6818916,0
+RQI.US,D,20070307,000000,8.9005,8.98324,8.78449,8.9005,216138.63595534,0
+RQI.US,D,20070308,000000,9.07103,9.18256,9.03815,9.12536,200619.98428138,0
+RQI.US,D,20070309,000000,9.14253,9.22641,9.07103,9.11774,158823.58598533,0
+RQI.US,D,20070312,000000,9.15206,9.28169,9.12536,9.28169,130398.42639921,0
+RQI.US,D,20070313,000000,9.2083,9.2083,8.87218,8.9164,195118.74657583,0
+RQI.US,D,20070314,000000,8.92738,8.95274,8.76897,8.8986,231428.5939184,0
+RQI.US,D,20070315,000000,9.00965,9.03156,8.9164,9.02777,120138.68102159,0
+RQI.US,D,20070316,000000,9.03337,9.0615,8.87894,8.90802,166462.79517141,0
+RQI.US,D,20070319,000000,8.94712,9.03815,8.9245,9.03815,120374.7181085,0
+RQI.US,D,20070320,000000,8.9775,9.14253,8.9775,9.1044,134934.53468274,0
+RQI.US,D,20070321,000000,9.06627,9.28647,9.06627,9.28647,192016.69472699,0
+RQI.US,D,20070322,000000,9.35605,9.47234,9.29693,9.47234,166462.79517141,0
+RQI.US,D,20070323,000000,9.46567,9.53908,9.43517,9.46472,138272.62361849,0
+RQI.US,D,20070326,000000,9.50665,9.50665,9.33413,9.36939,144490.36501453,0
+RQI.US,D,20070327,000000,9.32078,9.33413,9.23594,9.25024,139951.10956983,0
+RQI.US,D,20070328,000000,9.19305,9.24833,9.04196,9.08628,204676.67501505,0
+RQI.US,D,20070329,000000,9.08343,9.20259,9.08343,9.12536,169569.04323512,0
+RQI.US,D,20070330,000000,9.05578,9.17684,9.05578,9.12251,164078.29606677,0
+RQI.US,D,20070402,000000,9.15683,9.27884,9.13395,9.25024,169809.2765369,0
+RQI.US,D,20070403,000000,9.28932,9.41706,9.28169,9.35605,153091.55646146,0
+RQI.US,D,20070404,000000,9.35605,9.43994,9.32936,9.3427,160255.54431257,0
+RQI.US,D,20070405,000000,9.31695,9.38369,9.29219,9.30839,118457.04790908,0
+RQI.US,D,20070409,000000,9.24453,9.34938,9.21402,9.3427,198707.55935056,0
+RQI.US,D,20070410,000000,9.37415,9.45805,9.35605,9.39894,152364.56223379,0
+RQI.US,D,20070411,000000,9.38369,9.38941,9.28647,9.3427,150939.94728258,0
+RQI.US,D,20070412,000000,9.27313,9.28932,9.17112,9.24833,133027.35502052,0
+RQI.US,D,20070413,000000,9.2083,9.25024,9.17112,9.19877,202048.79544746,0
+RQI.US,D,20070416,000000,9.16254,9.21402,9.12536,9.13299,241696.73172578,0
+RQI.US,D,20070417,000000,9.16254,9.23594,9.16254,9.19305,176254.6625901,0
+RQI.US,D,20070418,000000,9.19305,9.23879,9.17112,9.19017,115353.94700653,0
+RQI.US,D,20070419,000000,9.13299,9.32936,9.13299,9.15969,85503.123415486,0
+RQI.US,D,20070420,000000,9.16254,9.25024,9.16254,9.21402,149027.52235177,0
+RQI.US,D,20070423,000000,9.25024,9.27884,9.2083,9.23023,132794.46509476,0
+RQI.US,D,20070424,000000,9.2207,9.25978,9.18637,9.23215,179596.94774074,0
+RQI.US,D,20070425,000000,9.25978,9.29219,9.23594,9.28647,150704.95924939,0
+RQI.US,D,20070426,000000,9.30839,9.31695,9.22641,9.30268,150461.57878645,0
+RQI.US,D,20070427,000000,9.23215,9.28932,9.17684,9.25024,225454.23298533,0
+RQI.US,D,20070430,000000,9.25978,9.25978,9.17112,9.18256,150226.59075327,0
+RQI.US,D,20070501,000000,9.16254,9.19877,9.03337,9.03815,219965.58392442,0
+RQI.US,D,20070502,000000,8.99735,9.14537,8.99735,9.11107,182698.99958956,0
+RQI.US,D,20070503,000000,9.17112,9.17684,9.11107,9.15206,111053.8758099,0
+RQI.US,D,20070504,000000,9.13395,9.19305,9.12727,9.15206,103412.56851639,0
+RQI.US,D,20070507,000000,9.1044,9.15206,9.05769,9.07103,154760.60092935,0
+RQI.US,D,20070508,000000,9.05236,9.05236,8.98792,9.03815,147833.69921887,0
+RQI.US,D,20070509,000000,9.0126,9.15683,9.00678,9.13776,127059.28840975,0
+RQI.US,D,20070510,000000,9.13299,9.13776,9.07103,9.11774,126103.60047119,0
+RQI.US,D,20070511,000000,9.07866,9.09771,9.03337,9.07103,108186.81199426,0
+RQI.US,D,20070514,000000,9.05236,9.08725,8.99735,9.02777,82157.691103702,0
+RQI.US,D,20070515,000000,9.03337,9.11107,8.98792,8.98792,110339.47022687,0
+RQI.US,D,20070516,000000,8.99735,9.00115,8.82043,8.85074,224250.96836895,0
+RQI.US,D,20070517,000000,8.8231,8.8231,8.57143,8.64209,385471.64210355,0
+RQI.US,D,20070518,000000,8.60814,8.61834,8.46744,8.52244,601601.88562914,0
+RQI.US,D,20070521,000000,8.4275,8.56905,8.4275,8.47755,400039.85110755,0
+RQI.US,D,20070522,000000,8.37461,8.51711,8.13676,8.40205,808675.64839345,0
+RQI.US,D,20070523,000000,8.4275,8.60395,8.4275,8.53838,405051.18072604,0
+RQI.US,D,20070524,000000,8.55819,8.56371,8.32571,8.35038,339850.39394587,0
+RQI.US,D,20070525,000000,8.37126,8.50453,8.37126,8.48584,200619.98428138,0
+RQI.US,D,20070529,000000,8.50919,8.72635,8.50919,8.664,287076.697528,0
+RQI.US,D,20070530,000000,8.65102,8.91891,8.64209,8.91891,259600.9315581,0
+RQI.US,D,20070531,000000,8.97657,9.0126,8.85074,8.8986,293275.55595706,0
+RQI.US,D,20070601,000000,8.96999,8.99076,8.90802,8.94329,192975.52982672,0
+RQI.US,D,20070604,000000,8.88839,9.07103,8.88839,9.07103,243361.57997879,0
+RQI.US,D,20070605,000000,9.0211,9.05236,8.93671,8.96398,201089.96034777,0
+RQI.US,D,20070606,000000,8.9245,8.9245,8.80004,8.8168,165025.59157556,0
+RQI.US,D,20070607,000000,8.80004,8.80004,8.49413,8.54667,216377.8202034,0
+RQI.US,D,20070608,000000,8.44522,8.60395,8.44522,8.59929,213750.98968954,0
+RQI.US,D,20070611,000000,8.51291,8.54942,8.45046,8.47755,216377.8202034,0
+RQI.US,D,20070612,000000,8.44522,8.44522,8.28118,8.33103,294715.90671406,0
+RQI.US,D,20070613,000000,8.25802,8.40623,8.20893,8.387,286836.46422618,0
+RQI.US,D,20070614,000000,8.40623,8.42313,8.27774,8.30368,193688.88635602,0
+RQI.US,D,20070615,000000,8.35038,8.46391,8.35038,8.40205,180076.36529057,0
+RQI.US,D,20070618,000000,8.45046,8.45046,8.25381,8.29079,184136.20318541,0
+RQI.US,D,20070619,000000,8.30025,8.30025,8.1789,8.24839,242174.0511682,0
+RQI.US,D,20070620,000000,8.29766,8.29766,8.02912,8.06669,304980.89736029,0
+RQI.US,D,20070621,000000,8.04097,8.04097,7.85728,7.94983,562205.72224351,0
+RQI.US,D,20070622,000000,7.90521,7.93488,7.81486,7.86308,405531.64732962,0
+RQI.US,D,20070625,000000,7.90521,7.90521,7.68102,7.73163,394305.72347625,0
+RQI.US,D,20070626,000000,7.69731,7.81486,7.69731,7.75822,448282.68451052,0
+RQI.US,D,20070627,000000,7.75822,8.00073,7.70209,8.00073,278479.7022959,0
+RQI.US,D,20070628,000000,8.0257,8.09214,7.94983,8.01247,336740.99872099,0
+RQI.US,D,20070629,000000,8.04097,8.1093,7.96184,7.96614,236923.53730164,0
+RQI.US,D,20070702,000000,8.00073,8.16698,7.98872,8.1401,244799.83262835,0
+RQI.US,D,20070703,000000,8.16947,8.28814,8.15966,8.24505,196073.38546065,0
+RQI.US,D,20070705,000000,7.99559,8.39672,7.99559,8.38097,163117.36285963,0
+RQI.US,D,20070706,000000,8.35381,8.40205,8.30368,8.39212,174109.34773352,0
+RQI.US,D,20070709,000000,8.38097,8.40205,8.27774,8.35038,169088.57663157,0
+RQI.US,D,20070710,000000,8.26926,8.29766,8.1624,8.1624,194878.51327405,0
+RQI.US,D,20070711,000000,8.12284,8.12799,7.90521,8.00073,402192.50934014,0
+RQI.US,D,20070712,000000,8.02112,8.02112,7.91046,7.977,313101.62220365,0
+RQI.US,D,20070713,000000,7.9302,8.05051,7.9302,8.03504,178405.22271526,0
+RQI.US,D,20070716,000000,8.0257,8.0869,7.95774,7.9708,301875.69835029,0
+RQI.US,D,20070717,000000,7.97424,8.00073,7.83649,7.89369,398364.51231737,0
+RQI.US,D,20070718,000000,7.86137,7.86137,7.73916,7.80419,286836.46422618,0
+RQI.US,D,20070719,000000,7.86566,7.93488,7.85431,7.90521,201809.61119941,0
+RQI.US,D,20070720,000000,7.8691,7.87794,7.79253,7.84602,269149.41851385,0
+RQI.US,D,20070723,000000,7.85431,7.85431,7.76558,7.7854,297097.25865754,0
+RQI.US,D,20070724,000000,7.72765,7.72765,7.43107,7.55184,443740.28190466,0
+RQI.US,D,20070725,000000,7.55929,7.55929,7.26111,7.41431,661312.97429468,0
+RQI.US,D,20070726,000000,7.27723,7.27723,6.92625,7.1026,773094.89338599,0
+RQI.US,D,20070727,000000,7.08878,7.14196,6.99392,7.12517,311902.55380217,0
+RQI.US,D,20070730,000000,7.1026,7.1026,6.90041,7.00594,380456.11627018,0
+RQI.US,D,20070731,000000,7.13051,7.22585,7.06848,7.07046,365404.29350144,0
+RQI.US,D,20070801,000000,6.93274,7.00594,6.8211,6.97056,478846.86463087,0
+RQI.US,D,20070802,000000,7.02347,7.17332,7.02347,7.10736,300688.16953971,0
+RQI.US,D,20070803,000000,7.11031,7.14682,6.982,6.99898,257937.13235883,0
+RQI.US,D,20070806,000000,6.95913,7.00918,6.5948,6.89735,568654.25545786,0
+RQI.US,D,20070807,000000,6.8496,6.99898,6.78726,6.98908,384985.93023138,0
+RQI.US,D,20070808,000000,7.03081,7.29573,7.02719,7.22585,306655.18709677,0
+RQI.US,D,20070809,000000,6.9781,7.32383,6.9781,7.1694,350836.08449744,0
+RQI.US,D,20070810,000000,7.02719,7.11031,6.94961,7.08352,228318.14963983,0
+RQI.US,D,20070813,000000,7.05665,7.14682,6.94961,6.964,197748.72425086,0
+RQI.US,D,20070814,000000,6.95398,6.99392,6.63236,6.64505,389523.08756863,0
+RQI.US,D,20070815,000000,6.40539,6.66523,6.26022,6.30178,686880.51154862,0
+RQI.US,D,20070816,000000,6.11302,6.2135,5.66882,6.19748,1222322.7752979,0
+RQI.US,D,20070817,000000,6.31531,6.77601,6.30178,6.77068,624291.86853021,0
+RQI.US,D,20070820,000000,6.83407,6.99898,6.69879,6.9781,336036.03462141,0
+RQI.US,D,20070821,000000,6.94578,7.25587,6.93653,7.21298,341768.06414528,0
+RQI.US,D,20070822,000000,7.18857,7.35035,7.18857,7.27723,436572.09783868,0
+RQI.US,D,20070823,000000,7.30211,7.33613,7.23977,7.29029,241934.86692013,0
+RQI.US,D,20070824,000000,7.28639,7.31002,7.25035,7.30211,158580.20552239,0
+RQI.US,D,20070827,000000,7.63926,7.67435,7.37464,7.50915,1632386.3346962,0
+RQI.US,D,20070828,000000,7.50915,7.50915,7.37464,7.40526,608773.21685627,0
+RQI.US,D,20070829,000000,7.47064,7.48741,7.41936,7.46416,548348.77166138,0
+RQI.US,D,20070830,000000,7.46416,7.50915,7.44071,7.46416,383082.94678405,0
+RQI.US,D,20070831,000000,7.63926,7.76795,7.52773,7.76795,493890.29496984,0
+RQI.US,D,20070904,000000,7.96614,8.05051,7.77282,8.04097,423447.38675284,0
+RQI.US,D,20070905,000000,8.03504,8.03504,7.8321,7.90521,315496.6118455,0
+RQI.US,D,20070906,000000,8.00073,8.02112,7.90521,7.92352,265336.10824313,0
+RQI.US,D,20070907,000000,7.86566,7.9302,7.80419,7.86308,280141.40338776,0
+RQI.US,D,20070910,000000,7.87529,7.91046,7.71724,7.74689,224019.12749692,0
+RQI.US,D,20070911,000000,7.76795,7.89968,7.76795,7.81982,148314.16582243,0
+RQI.US,D,20070912,000000,7.8321,7.85431,7.76795,7.79253,90038.182645288,0
+RQI.US,D,20070913,000000,7.82705,7.92486,7.81982,7.89369,174825.85142401,0
+RQI.US,D,20070914,000000,7.75822,8.07776,7.75822,8.0257,149273.00092215,0
+RQI.US,D,20070917,000000,7.93488,8.09396,7.93488,8.07776,140197.63719394,0
+RQI.US,D,20070918,000000,8.09396,8.25381,8.04536,8.25381,213509.70733403,0
+RQI.US,D,20070919,000000,8.25381,8.31874,8.15468,8.20464,334604.07629418,0
+RQI.US,D,20070920,000000,8.12284,8.16698,8.02112,8.02112,168372.07294107,0
+RQI.US,D,20070921,000000,8.03504,8.20464,8.00073,8.20464,148314.16582243,0
+RQI.US,D,20070924,000000,8.1093,8.36248,7.96614,8.34133,332897.2658924,0
+RQI.US,D,20070925,000000,8.18405,8.20893,8.06299,8.11368,133508.87067782,0
+RQI.US,D,20070926,000000,8.19615,8.19615,8.00807,8.00807,139002.76500733,0
+RQI.US,D,20070927,000000,8.09214,8.09396,8.01761,8.03504,106997.18507624,0
+RQI.US,D,20070928,000000,8.03504,8.05402,7.94583,7.97949,92419.534588768,0
+RQI.US,D,20071001,000000,7.97949,8.11368,7.96614,8.07776,163736.30455418,0
+RQI.US,D,20071002,000000,8.07938,8.17403,8.06299,8.1624,132309.80227633,0
+RQI.US,D,20071003,000000,8.14477,8.20464,8.10044,8.12799,142350.29542654,0
+RQI.US,D,20071004,000000,8.12799,8.19206,8.10044,8.12799,139239.85114794,0
+RQI.US,D,20071005,000000,8.18586,8.28118,8.15468,8.28118,187472.19401371,0
+RQI.US,D,20071008,000000,8.34496,8.34496,8.24066,8.28451,143532.57896853,0
+RQI.US,D,20071009,000000,8.28814,8.31874,8.24066,8.30642,99834.246278856,0
+RQI.US,D,20071010,000000,8.32189,8.40205,8.29766,8.387,155956.52216968,0
+RQI.US,D,20071011,000000,8.33103,8.36783,8.29356,8.29356,123465.23036643,0
+RQI.US,D,20071012,000000,8.29356,8.35381,8.27192,8.32189,133742.80965729,0
+RQI.US,D,20071015,000000,8.25802,8.29766,8.06299,8.06909,131357.26149894,0
+RQI.US,D,20071016,000000,8.02112,8.02112,7.71544,7.71724,305947.07583603,0
+RQI.US,D,20071017,000000,7.87529,7.87529,7.6423,7.76795,245874.06363723,0
+RQI.US,D,20071018,000000,7.6423,7.86566,7.6423,7.83649,203000.28717115,0
+RQI.US,D,20071019,000000,7.76795,7.76795,7.63926,7.6446,272265.10806104,0
+RQI.US,D,20071022,000000,7.49036,7.6423,7.41936,7.61619,219010.94503958,0
+RQI.US,D,20071023,000000,7.6423,7.71544,7.61619,7.67006,181983.5449528,0
+RQI.US,D,20071024,000000,7.61029,7.67777,7.58626,7.67777,157392.6767118,0
+RQI.US,D,20071025,000000,7.73163,7.8321,7.59875,7.69065,126575.67464502,0
+RQI.US,D,20071026,000000,7.71544,7.81486,7.6423,7.76795,122995.25430005,0
+RQI.US,D,20071029,000000,7.85013,8.25381,7.81982,8.17403,654628.40399343,0
+RQI.US,D,20071030,000000,8.38518,8.38518,8.12284,8.33627,471217.09692827,0
+RQI.US,D,20071031,000000,8.26926,8.38518,8.26926,8.36248,309751.99367698,0
+RQI.US,D,20071101,000000,8.32189,8.40205,8.20893,8.29079,233574.95782871,0
+RQI.US,D,20071102,000000,8.29356,8.29356,8.05051,8.13676,243613.35287149,0
+RQI.US,D,20071105,000000,8.13676,8.13676,7.8321,7.85728,255073.21570434,0
+RQI.US,D,20071106,000000,7.83649,7.87226,7.70582,7.75822,215661.31651292,0
+RQI.US,D,20071107,000000,7.70582,7.70582,7.6423,7.6423,221155.21084243,0
+RQI.US,D,20071108,000000,7.6423,7.80419,7.59028,7.70582,231898.5699848,0
+RQI.US,D,20071109,000000,7.55597,7.70209,7.55597,7.61619,154524.56384243,0
+RQI.US,D,20071112,000000,7.62012,7.65203,7.52773,7.5426,212794.25269726,0
+RQI.US,D,20071113,000000,7.54499,7.65682,7.53852,7.6423,158333.67789828,0
+RQI.US,D,20071114,000000,7.68102,7.8321,7.58284,7.59485,146163.60569726,0
+RQI.US,D,20071115,000000,7.58284,7.68102,7.40526,7.4471,140914.14088442,0
+RQI.US,D,20071116,000000,7.43107,7.455,7.17751,7.22585,242174.0511682,0
+RQI.US,D,20071119,000000,7.25587,7.25587,6.85894,6.86608,443504.24481777,0
+RQI.US,D,20071120,000000,6.81624,6.96753,6.53217,6.66523,423701.25775299,0
+RQI.US,D,20071121,000000,6.66523,6.66523,6.45638,6.54009,449595.05071373,0
+RQI.US,D,20071123,000000,6.54009,6.61615,6.48461,6.61615,164079.34512049,0
+RQI.US,D,20071126,000000,6.68344,6.68344,6.38071,6.39414,344544.90934104,0
+RQI.US,D,20071127,000000,6.38071,6.41873,6.29196,6.36536,336991.72255997,0
+RQI.US,D,20071128,000000,6.46582,6.60738,6.3848,6.60738,381479.99270051,0
+RQI.US,D,20071129,000000,6.5988,6.74159,6.50615,6.68344,214467.49338002,0
+RQI.US,D,20071130,000000,6.69879,6.87944,6.69879,6.71632,258895.96745855,0
+RQI.US,D,20071203,000000,7.06848,7.06848,6.68344,6.80832,282772.43011648,0
+RQI.US,D,20071204,000000,6.87468,6.87468,6.62711,6.65343,220458.63917262,0
+RQI.US,D,20071205,000000,6.70823,6.79126,6.60452,6.70366,298655.10343114,0
+RQI.US,D,20071206,000000,6.64505,6.92986,6.64505,6.92986,273026.72106146,0
+RQI.US,D,20071207,000000,6.94092,7.04187,6.94092,6.97056,186046.53000878,0
+RQI.US,D,20071210,000000,6.96753,7.16065,6.93274,7.08878,256502.02687041,0
+RQI.US,D,20071211,000000,7.02719,7.11413,6.70823,6.79927,380747.75320423,0
+RQI.US,D,20071212,000000,6.87048,6.90041,6.58184,6.64769,238821.27548039,0
+RQI.US,D,20071213,000000,6.5781,6.5988,6.40273,6.47298,353461.86595759,0
+RQI.US,D,20071214,000000,6.46582,6.51177,6.31045,6.31654,326244.16720273,0
+RQI.US,D,20071217,000000,6.26478,6.31654,6.11302,6.11302,364210.47036854,0
+RQI.US,D,20071218,000000,6.15021,6.20607,6.02982,6.11302,583457.45249504,0
+RQI.US,D,20071219,000000,6.09256,6.12161,6.03392,6.06327,402427.49737336,0
+RQI.US,D,20071220,000000,6.15917,6.68344,6.05392,6.09731,699523.70697716,0
+RQI.US,D,20071221,000000,6.48461,6.48869,6.28432,6.31531,767937.74530047,0
+RQI.US,D,20071224,000000,6.42702,6.52693,6.34629,6.52025,333168.97080574,0
+RQI.US,D,20071226,000000,7.07867,7.07867,6.39414,6.43686,608099.72436829,0
+RQI.US,D,20071227,000000,6.33046,6.38929,6.27643,6.2873,668290.2305837,0
+RQI.US,D,20071228,000000,6.28432,6.32122,6.08395,6.15917,862815.21275425,0
+RQI.US,D,20071231,000000,6.23801,6.24772,6.07546,6.07978,1033779.4974365,0
+RQI.US,D,20080102,000000,6.17633,7.15234,6.10436,6.41873,721310.45462569,0
+RQI.US,D,20080103,000000,6.5948,6.5948,6.45638,6.48461,657368.53230901,0
+RQI.US,D,20080104,000000,6.40273,6.46114,6.28432,6.45638,449239.42150279,0
+RQI.US,D,20080107,000000,6.45638,6.52274,6.26907,6.44856,511602.51797146,0
+RQI.US,D,20080108,000000,6.52274,6.61615,6.40273,6.44856,468533.61751354,0
+RQI.US,D,20080109,000000,6.46945,6.58184,6.34362,6.54009,483257.08646804,0
+RQI.US,D,20080110,000000,6.69423,6.69423,6.27643,6.53217,408306.39441796,0
+RQI.US,D,20080111,000000,6.43102,6.51177,6.36536,6.44495,220997.8527845,0
+RQI.US,D,20080114,000000,6.69423,6.69423,6.40273,6.45153,286652.87982526,0
+RQI.US,D,20080115,000000,6.36536,6.36993,6.2422,6.35679,340512.34684292,0
+RQI.US,D,20080116,000000,6.31045,6.44495,6.31045,6.32656,247368.96518763,0
+RQI.US,D,20080117,000000,6.39823,6.39823,6.23801,6.31531,259043.884033,0
+RQI.US,D,20080118,000000,6.30634,6.34362,6.07175,6.13715,379142.70101325,0
+RQI.US,D,20080122,000000,5.81171,6.07175,5.45557,5.76108,1978128.2143312,0
+RQI.US,D,20080123,000000,5.7281,6.27278,5.70781,6.25154,502628.91245407,0
+RQI.US,D,20080124,000000,6.3358,6.50615,6.32656,6.50615,388689.08986154,0
+RQI.US,D,20080125,000000,6.77068,6.82644,6.62417,6.66106,448696.01167602,0
+RQI.US,D,20080128,000000,6.8048,6.90041,6.72625,6.90041,358433.33153474,0
+RQI.US,D,20080129,000000,6.964,7.11413,6.909,7.05911,326203.25410767,0
+RQI.US,D,20080130,000000,6.97428,7.14682,6.97056,7.06848,261514.40554264,0
+RQI.US,D,20080131,000000,7.05665,7.32773,6.91834,7.29029,282713.6831082,0
+RQI.US,D,20080201,000000,7.24558,7.57512,7.24558,7.57512,364760.17451762,0
+RQI.US,D,20080204,000000,7.46416,7.46416,7.26417,7.41431,275501.43878597,0
+RQI.US,D,20080205,000000,7.20354,7.31449,7.11784,7.21157,298953.0346875,0
+RQI.US,D,20080206,000000,7.16065,7.21756,7.01813,7.02719,272579.82417691,0
+RQI.US,D,20080207,000000,6.909,7.00918,6.86608,6.91834,344533.36975011,0
+RQI.US,D,20080208,000000,6.79584,6.89735,6.75703,6.81624,349360.06591398,0
+RQI.US,D,20080211,000000,6.74876,6.77895,6.55667,6.5948,355461.36234711,0
+RQI.US,D,20080212,000000,6.56087,6.78726,6.56087,6.65343,246500.34870781,0
+RQI.US,D,20080213,000000,6.76581,6.79927,6.5948,6.69423,190293.09946569,0
+RQI.US,D,20080214,000000,6.61615,6.66106,6.36536,6.36536,288661.81769829,0
+RQI.US,D,20080215,000000,6.28147,6.28147,6.16393,6.27643,392132.08416925,0
+RQI.US,D,20080219,000000,6.36536,6.38071,6.2096,6.2135,331230.31953197,0
+RQI.US,D,20080220,000000,6.12161,6.30634,6.12161,6.26022,290072.79495115,0
+RQI.US,D,20080221,000000,6.28147,6.35135,6.2018,6.21761,151838.98632028,0
+RQI.US,D,20080222,000000,6.17987,6.26022,6.15564,6.26022,174693.67065534,0
+RQI.US,D,20080225,000000,6.18405,6.34629,6.14506,6.34629,492722.69817993,0
+RQI.US,D,20080226,000000,6.39823,6.5781,6.34629,6.47298,333391.37019432,0
+RQI.US,D,20080227,000000,6.50615,6.50615,6.37374,6.40539,313585.23596839,0
+RQI.US,D,20080228,000000,6.37374,6.43991,6.19748,6.2422,241215.2160685,0
+RQI.US,D,20080229,000000,6.23801,6.28147,6.15564,6.2096,264619.60455263,0
+RQI.US,D,20080303,000000,6.2096,6.2096,6.07175,6.13486,351578.81453092,0
+RQI.US,D,20080304,000000,5.86118,6.10436,5.86118,6.06804,295844.68851633,0
+RQI.US,D,20080305,000000,6.03878,6.08748,5.96681,6.02143,235484.23559835,0
+RQI.US,D,20080306,000000,5.90857,5.9587,5.77806,5.78281,378737.76627748,0
+RQI.US,D,20080307,000000,5.65291,5.79054,5.64384,5.70781,359693.24505197,0
+RQI.US,D,20080310,000000,5.74509,5.74509,5.55662,5.6061,479575.95696599,0
+RQI.US,D,20080311,000000,6.07175,6.07175,5.68189,5.91649,388565.30152263,0
+RQI.US,D,20080312,000000,5.88693,6.08748,5.76595,5.76595,282525.90249238,0
+RQI.US,D,20080313,000000,5.6061,5.92487,5.6061,5.91649,211360.19626259,0
+RQI.US,D,20080314,000000,5.91237,5.94965,5.75729,5.80313,253161.83982724,0
+RQI.US,D,20080317,000000,5.77387,6.00838,5.77387,5.92914,700373.44049002,0
+RQI.US,D,20080318,000000,6.06327,6.2018,6.03878,6.1889,433730.21131231,0
+RQI.US,D,20080319,000000,6.21761,6.29721,6.2096,6.2096,394556.44731523,0
+RQI.US,D,20080320,000000,6.17987,6.39414,6.13067,6.3848,390988.61561489,0
+RQI.US,D,20080324,000000,6.67879,6.74159,6.53217,6.71281,511204.92661173,0
+RQI.US,D,20080325,000000,6.72625,6.86323,6.65753,6.85409,317013.54352403,0
+RQI.US,D,20080326,000000,7.11413,7.11413,6.76056,6.82644,283489.98286069,0
+RQI.US,D,20080327,000000,6.85894,6.85894,6.70366,6.70366,161620.36320177,0
+RQI.US,D,20080328,000000,6.69879,6.70823,6.58707,6.59004,206352.01380525,0
+RQI.US,D,20080331,000000,6.69879,6.69879,6.5781,6.61978,182658.08649449,0
+RQI.US,D,20080401,000000,6.64055,6.9781,6.64055,6.97056,263190.79338655,0
+RQI.US,D,20080402,000000,6.97428,7.11784,6.97428,7.01346,298999.19305115,0
+RQI.US,D,20080403,000000,6.92986,7.05911,6.83407,7.01813,195140.77670395,0
+RQI.US,D,20080404,000000,7.05665,7.32383,7.04635,7.29029,199184.87879298,0
+RQI.US,D,20080407,000000,7.3554,7.3554,7.11784,7.13051,288268.42255344,0
+RQI.US,D,20080408,000000,7.00918,7.13739,6.99392,7.07046,245320.16327327,0
+RQI.US,D,20080409,000000,7.05911,7.05911,6.909,6.97056,248918.41753148,0
+RQI.US,D,20080410,000000,6.92986,6.95913,6.87468,6.91317,100014.68351863,0
+RQI.US,D,20080411,000000,6.74159,6.83407,6.74159,6.78726,140040.279136,0
+RQI.US,D,20080414,000000,6.74494,6.74494,6.56488,6.56488,243377.31578458,0
+RQI.US,D,20080415,000000,6.56488,6.60738,6.36993,6.44856,284676.46261755,0
+RQI.US,D,20080416,000000,6.54408,6.80832,6.53217,6.8048,186330.82356679,0
+RQI.US,D,20080417,000000,6.8048,6.97428,6.78726,6.96753,178395.78123179,0
+RQI.US,D,20080418,000000,6.99392,7.07867,6.94578,6.97056,254420.70429075,0
+RQI.US,D,20080421,000000,6.909,6.93274,6.81357,6.8843,139338.46219758,0
+RQI.US,D,20080422,000000,6.87468,6.91834,6.81357,6.90041,171641.97338505,0
+RQI.US,D,20080423,000000,6.90431,7.04187,6.90431,7.02347,151002.89050577,0
+RQI.US,D,20080424,000000,7.01346,7.14682,7.01346,7.13739,155141.40742956,0
+RQI.US,D,20080425,000000,7.22203,7.27723,7.17332,7.22203,150056.64405068,0
+RQI.US,D,20080428,000000,7.27723,7.33613,7.21157,7.3183,244671.84807457,0
+RQI.US,D,20080429,000000,7.32773,7.37464,7.27085,7.37055,200028.31798353,0
+RQI.US,D,20080430,000000,7.38235,7.44071,7.19907,7.19907,236799.74896272,0
+RQI.US,D,20080501,000000,7.23977,7.42812,7.22203,7.37941,183036.79488728,0
+RQI.US,D,20080502,000000,7.39218,7.47607,7.39218,7.42812,187119.71196394,0
+RQI.US,D,20080505,000000,7.40286,7.53852,7.37941,7.49036,200922.11175263,0
+RQI.US,D,20080506,000000,7.42403,7.51944,7.39218,7.4998,145655.86369698,0
+RQI.US,D,20080507,000000,7.53298,7.53298,7.27723,7.27723,229311.60351228,0
+RQI.US,D,20080508,000000,7.27723,7.30525,7.20698,7.27482,162224.61814425,0
+RQI.US,D,20080509,000000,7.19907,7.29573,7.19907,7.23575,137111.32115089,0
+RQI.US,D,20080512,000000,7.23575,7.37464,7.23575,7.36149,151259.90866707,0
+RQI.US,D,20080513,000000,7.27723,7.3409,7.24273,7.32383,129503.58357641,0
+RQI.US,D,20080514,000000,7.30525,7.59875,7.30525,7.3409,164772.76962914,0
+RQI.US,D,20080515,000000,7.34748,7.48083,7.33613,7.455,133846.66597552,0
+RQI.US,D,20080516,000000,7.50915,7.53852,7.45186,7.50915,162434.42888816,0
+RQI.US,D,20080519,000000,7.59485,7.85013,7.55184,7.76795,662389.30341099,0
+RQI.US,D,20080520,000000,7.73916,7.7771,7.66177,7.7771,376749.80947884,0
+RQI.US,D,20080521,000000,7.76795,7.82705,7.63316,7.65203,350454.22894352,0
+RQI.US,D,20080522,000000,7.69731,7.7426,7.64823,7.68626,137228.81516749,0
+RQI.US,D,20080523,000000,7.8321,7.8321,7.63926,7.74689,265424.22875556,0
+RQI.US,D,20080527,000000,7.75442,7.85431,7.68626,7.68626,432304.54730738,0
+RQI.US,D,20080528,000000,7.69731,7.76558,7.62525,7.6423,346470.97197023,0
+RQI.US,D,20080529,000000,7.63926,7.68626,7.55597,7.55929,323663.49505253,0
+RQI.US,D,20080530,000000,7.61619,7.66177,7.58083,7.65682,217010.39959633,0
+RQI.US,D,20080602,000000,7.64823,7.73916,7.62525,7.71544,193921.77628178,0
+RQI.US,D,20080603,000000,7.73163,7.76558,7.67435,7.76166,149744.02604225,0
+RQI.US,D,20080604,000000,7.7221,7.75822,7.67777,7.68102,196241.23405581,0
+RQI.US,D,20080605,000000,7.73163,7.81982,7.72765,7.81982,193200.02732269,0
+RQI.US,D,20080606,000000,7.75099,7.82705,7.75099,7.7854,165090.63290618,0
+RQI.US,D,20080609,000000,7.8321,7.9708,7.74689,7.76558,565502.89808419,0
+RQI.US,D,20080610,000000,7.79866,7.79866,7.61029,7.71544,355307.15145037,0
+RQI.US,D,20080611,000000,7.63316,7.63316,7.22203,7.24558,471588.46194501,0
+RQI.US,D,20080612,000000,7.28639,7.31002,6.86608,6.91834,680141.39045395,0
+RQI.US,D,20080613,000000,7.24273,7.32773,7.03081,7.28123,443554.5993963,0
+RQI.US,D,20080616,000000,7.3409,7.40286,7.28639,7.37941,210698.24336552,0
+RQI.US,D,20080617,000000,7.39218,7.39218,7.27085,7.30211,246444.74886068,0
+RQI.US,D,20080618,000000,7.26111,7.27482,7.06848,7.16065,309316.63638336,0
+RQI.US,D,20080619,000000,7.09371,7.15605,7.03491,7.1026,164225.16358751,0
+RQI.US,D,20080620,000000,6.97056,7.04187,6.92625,6.9781,181738.06638242,0
+RQI.US,D,20080623,000000,6.97428,7.05199,6.84456,6.84456,263161.41988241,0
+RQI.US,D,20080624,000000,6.74494,6.82644,6.66523,6.69423,285957.35720916,0
+RQI.US,D,20080625,000000,6.74159,6.90431,6.74159,6.86608,275566.48011661,0
+RQI.US,D,20080626,000000,6.72072,6.78346,6.70823,6.72625,155466.61408262,0
+RQI.US,D,20080627,000000,6.70823,6.72625,6.61139,6.65343,278679.02250263,0
+RQI.US,D,20080630,000000,6.5988,6.62417,6.40539,6.40539,288944.01314885,0
+RQI.US,D,20080701,000000,6.41503,6.4765,6.28147,6.43102,472768.64737955,0
+RQI.US,D,20080702,000000,6.40539,6.45638,6.29721,6.30178,258973.59743379,0
+RQI.US,D,20080703,000000,6.29196,6.32656,6.23801,6.2422,321941.99789867,0
+RQI.US,D,20080707,000000,6.25154,6.30178,6.02143,6.06804,408879.17774886,0
+RQI.US,D,20080708,000000,5.98358,6.32122,5.88693,6.31531,350153.15052599,0
+RQI.US,D,20080709,000000,6.31531,6.36536,6.15021,6.2096,317185.58833403,0
+RQI.US,D,20080710,000000,6.48869,6.48869,5.98358,6.05392,334442.52202136,0
+RQI.US,D,20080711,000000,5.94069,5.9993,5.79054,5.90857,416336.90064143,0
+RQI.US,D,20080714,000000,5.94069,6.00838,5.77023,5.77023,311428.38152092,0
+RQI.US,D,20080715,000000,5.73661,5.73661,5.27104,5.44367,699718.83096902,0
+RQI.US,D,20080716,000000,5.41394,5.7163,5.2759,5.71172,525511.92123956,0
+RQI.US,D,20080717,000000,5.77806,6.13067,5.77806,6.13067,443309.12082591,0
+RQI.US,D,20080718,000000,6.09731,6.23801,6.0121,6.1708,240088.53237365,0
+RQI.US,D,20080721,000000,6.26478,6.34629,6.23533,6.31531,240112.66060921,0
+RQI.US,D,20080722,000000,6.2422,6.45638,6.23533,6.45153,242431.06932952,0
+RQI.US,D,20080723,000000,6.48869,6.81624,6.48869,6.73742,414870.32354145,0
+RQI.US,D,20080724,000000,6.69088,6.76056,6.39414,6.39823,261029.74272418,0
+RQI.US,D,20080725,000000,6.50615,6.51607,6.20607,6.22199,263769.87103976,0
+RQI.US,D,20080728,000000,6.29721,6.42217,6.02982,6.14506,320500.59808797,0
+RQI.US,D,20080729,000000,6.11302,6.40539,6.08395,6.3848,250374.50409426,0
+RQI.US,D,20080730,000000,6.44495,6.54408,6.31654,6.54408,341782.75089734,0
+RQI.US,D,20080731,000000,6.42702,6.5703,6.36536,6.52274,205655.44213544,0
+RQI.US,D,20080801,000000,6.53618,6.54009,6.3848,6.51177,192000.95892121,0
+RQI.US,D,20080804,000000,6.46582,6.54906,6.40539,6.48869,158734.41641916,0
+RQI.US,D,20080805,000000,6.56087,6.67879,6.54408,6.66106,160617.46784583,0
+RQI.US,D,20080806,000000,6.65753,6.77601,6.60738,6.75418,141479.58083929,0
+RQI.US,D,20080807,000000,6.63236,6.67421,6.52274,6.52693,177210.35052865,0
+RQI.US,D,20080808,000000,6.54009,6.67879,6.54009,6.64769,187439.67334843,0
+RQI.US,D,20080811,000000,6.64505,6.86608,6.62417,6.80832,318001.75212788,0
+RQI.US,D,20080812,000000,6.77895,6.8211,6.62711,6.64769,147261.96494169,0
+RQI.US,D,20080813,000000,6.56087,6.58184,6.42217,6.49928,134400.56633947,0
+RQI.US,D,20080814,000000,6.45638,6.70366,6.43686,6.62711,173841.83903504,0
+RQI.US,D,20080815,000000,6.73216,6.73216,6.49394,6.53217,171270.60836831,0
+RQI.US,D,20080818,000000,6.51177,6.57477,6.37374,6.3848,190461.99711455,0
+RQI.US,D,20080819,000000,6.32122,6.32656,6.1708,6.22619,217225.45560882,0
+RQI.US,D,20080820,000000,6.21761,6.21761,6.09731,6.19748,225910.57135335,0
+RQI.US,D,20080821,000000,6.10436,6.19748,6.10436,6.14506,180236.87050968,0
+RQI.US,D,20080822,000000,6.25154,6.2873,6.19748,6.22199,180263.09685267,0
+RQI.US,D,20080825,000000,6.2135,6.2135,6.10884,6.14182,133085.05297509,0
+RQI.US,D,20080826,000000,6.10121,6.2096,6.07978,6.15564,224637.02013776,0
+RQI.US,D,20080827,000000,6.10884,6.26478,6.07175,6.23533,142725.85665817,0
+RQI.US,D,20080828,000000,6.25534,6.43991,6.25534,6.43686,127391.83843886,0
+RQI.US,D,20080829,000000,6.39823,6.53217,6.39823,6.52274,116640.08686674,0
+RQI.US,D,20080902,000000,6.62711,6.72072,6.56488,6.60452,216260.32618681,0
+RQI.US,D,20080903,000000,6.57477,6.60452,6.48136,6.53618,186567.90970743,0
+RQI.US,D,20080904,000000,6.48869,6.58707,6.42702,6.43686,178506.98092606,0
+RQI.US,D,20080905,000000,6.37374,6.42217,6.2422,6.38071,218044.76656383,0
+RQI.US,D,20080908,000000,6.62417,6.66106,6.48136,6.59004,197014.38664713,0
+RQI.US,D,20080909,000000,6.52274,6.62417,6.35679,6.36536,225120.6339025,0
+RQI.US,D,20080910,000000,6.38071,6.41503,6.31654,6.34362,244788.29303744,0
+RQI.US,D,20080911,000000,6.20607,6.24772,6.11302,6.20607,174403.08277502,0
+RQI.US,D,20080912,000000,6.11674,6.26478,6.11674,6.22998,240460.94644411,0
+RQI.US,D,20080915,000000,6.11302,6.11302,5.66882,5.67339,458673.56160308,0
+RQI.US,D,20080916,000000,5.61049,5.63182,5.25969,5.48046,767000.94032887,0
+RQI.US,D,20080917,000000,5.33386,5.43127,5.23034,5.26703,611923.52517622,0
+RQI.US,D,20080918,000000,5.27971,5.29697,4.89051,5.17084,909928.2153012,0
+RQI.US,D,20080919,000000,5.86118,6.15564,5.58122,5.86118,571076.52049639,0
+RQI.US,D,20080922,000000,5.77023,5.8833,5.69379,5.77806,381300.60451444,0
+RQI.US,D,20080923,000000,5.73182,6.27643,5.40192,5.44367,464002.75449862,0
+RQI.US,D,20080924,000000,5.48477,5.49341,5.25541,5.37237,415236.4432896,0
+RQI.US,D,20080925,000000,5.35932,5.48046,5.32567,5.35501,296960.88167399,0
+RQI.US,D,20080926,000000,5.12089,5.32233,5.03684,5.32233,441939.05666812,0
+RQI.US,D,20080929,000000,5.09573,5.15407,4.66877,4.79861,491247.72865019,0
+RQI.US,D,20080930,000000,4.76877,5.30449,4.76066,5.25055,368882.95563562,0
+RQI.US,D,20081001,000000,5.23034,5.54832,5.15407,5.48951,352549.18922155,0
+RQI.US,D,20081002,000000,5.42194,5.42194,5.15407,5.18352,270098.81213007,0
+RQI.US,D,20081003,000000,5.46416,5.46416,4.86544,4.87773,480765.58388401,0
+RQI.US,D,20081006,000000,4.61017,4.61017,3.76834,4.07816,1269918.3425558,0
+RQI.US,D,20081007,000000,4.04069,4.1707,3.31212,3.37895,1112672.5333648,0
+RQI.US,D,20081008,000000,3.14883,3.18231,2.39511,3.07763,2274989.4359018,0
+RQI.US,D,20081009,000000,3.09822,3.19878,2.51216,2.52913,958129.08655537,0
+RQI.US,D,20081010,000000,2.09788,2.3404,1.7797,2.25271,1486282.5250608,0
+RQI.US,D,20081013,000000,2.50378,3.23262,2.50378,3.14883,899984.23509316,0
+RQI.US,D,20081014,000000,3.3455,3.4126,2.99814,3.22834,826074.20433292,0
+RQI.US,D,20081015,000000,3.09822,3.17801,2.92254,2.93513,452606.88394269,0
+RQI.US,D,20081016,000000,2.88918,3.03578,2.58777,2.84314,557441.96930282,0
+RQI.US,D,20081017,000000,2.65478,3.01424,2.65478,2.8723,468190.57694724,0
+RQI.US,D,20081020,000000,2.87669,3.01424,2.76335,2.91825,448037.20594013,0
+RQI.US,D,20081021,000000,2.80909,2.91462,2.80909,2.89289,356231.36777732,0
+RQI.US,D,20081022,000000,2.89786,2.97306,2.70483,2.81387,458249.74390038,0
+RQI.US,D,20081023,000000,2.77602,2.78843,2.57967,2.64602,495135.52173498,0
+RQI.US,D,20081024,000000,2.34498,2.6337,2.24039,2.48711,516860.37521407,0
+RQI.US,D,20081027,000000,2.36557,2.43688,2.23563,2.24039,373087.56294376,0
+RQI.US,D,20081028,000000,2.28624,2.39511,2.11429,2.39511,507500.71792786,0
+RQI.US,D,20081029,000000,2.33628,2.6211,2.31952,2.50378,345976.86766829,0
+RQI.US,D,20081030,000000,2.65478,2.65478,2.39911,2.43267,351923.95320467,0
+RQI.US,D,20081031,000000,2.43688,2.6295,2.42409,2.60845,369477.76909462,0
+RQI.US,D,20081103,000000,2.68833,2.92254,2.68833,2.83446,436854.29328925,0
+RQI.US,D,20081104,000000,2.86829,2.98116,2.83446,2.98116,426316.54867593,0
+RQI.US,D,20081105,000000,2.89786,3.06916,2.75505,2.7969,626595.59049845,0
+RQI.US,D,20081106,000000,2.74247,2.78843,2.64602,2.70081,517844.38760304,0
+RQI.US,D,20081107,000000,2.68833,2.76335,2.57489,2.68004,397064.73475878,0
+RQI.US,D,20081110,000000,2.76773,2.77602,2.52913,2.55848,484063.8087784,0
+RQI.US,D,20081111,000000,2.55354,2.55354,2.40751,2.50378,345022.22878346,0
+RQI.US,D,20081112,000000,2.45383,2.45383,2.10608,2.12704,485482.12940731,0
+RQI.US,D,20081113,000000,2.17768,2.17768,1.8633,2.10208,628981.13865681,0
+RQI.US,D,20081114,000000,2.05156,2.08978,1.88408,1.92601,331155.83671787,0
+RQI.US,D,20081117,000000,1.89696,1.90515,1.66645,1.66645,483787.90765015,0
+RQI.US,D,20081118,000000,1.63728,1.67504,1.44872,1.49467,793255.60776914,0
+RQI.US,D,20081119,000000,1.43624,1.46571,1.25188,1.26467,951142.38878287,0
+RQI.US,D,20081120,000000,1.26467,1.26467,0.912727,1.02978,1468122.3561211,0
+RQI.US,D,20081121,000000,0.967251,1.02159,0.753917,0.937799,1487585.4497805,0
+RQI.US,D,20081124,000000,1.04236,1.24817,0.996428,1.24817,1353708.3612472,0
+RQI.US,D,20081125,000000,1.31061,1.34835,1.2271,1.28563,546966.11885898,0
+RQI.US,D,20081126,000000,1.27734,1.37772,1.23473,1.34426,798790.41519371,0
+RQI.US,D,20081128,000000,1.44444,1.46571,1.36075,1.4535,466942.20302091,0
+RQI.US,D,20081201,000000,1.4027,1.4535,1.23111,1.24817,725450.02060321,0
+RQI.US,D,20081202,000000,1.24332,1.34006,1.24332,1.27286,753480.73599075,0
+RQI.US,D,20081203,000000,1.26018,1.40688,1.24817,1.38133,746583.20778442,0
+RQI.US,D,20081204,000000,1.54549,1.56598,1.26467,1.33158,695242.5187475,0
+RQI.US,D,20081205,000000,1.29812,1.37772,1.28563,1.36075,631000.56706702,0
+RQI.US,D,20081208,000000,1.4027,1.51145,1.38133,1.46114,579885.42457982,0
+RQI.US,D,20081209,000000,1.49467,1.49467,1.40688,1.46571,549340.12742642,0
+RQI.US,D,20081210,000000,1.4535,1.50755,1.42346,1.46114,438850.64251764,0
+RQI.US,D,20081211,000000,1.43624,1.44872,1.2271,1.25609,470065.23594414,0
+RQI.US,D,20081212,000000,1.23473,1.31061,1.19328,1.31061,618307.01705993,0
+RQI.US,D,20081215,000000,1.33559,1.33559,1.2271,1.28134,599133.46222691,0
+RQI.US,D,20081216,000000,1.26467,1.41919,1.23473,1.38582,771525.50902149,0
+RQI.US,D,20081217,000000,1.36933,1.61651,1.34426,1.59515,726586.14578152,0
+RQI.US,D,20081218,000000,1.54891,1.56598,1.39049,1.39439,716205.75922615,0
+RQI.US,D,20081219,000000,1.36458,1.45664,1.32348,1.40688,900709.13121341,0
+RQI.US,D,20081222,000000,1.37772,1.42806,1.28134,1.36075,636649.72134703,0
+RQI.US,D,20081223,000000,1.35675,1.41919,1.35675,1.36458,599439.78591305,0
+RQI.US,D,20081224,000000,1.36458,1.4535,1.36075,1.43624,597290.2748416,0
+RQI.US,D,20081226,000000,1.41099,1.49467,1.4027,1.4739,390201.8253252,0
+RQI.US,D,20081229,000000,1.48638,1.52394,1.3985,1.41919,919426.3476784,0
+RQI.US,D,20081230,000000,1.42806,1.46571,1.38133,1.44444,804970.39065584,0
+RQI.US,D,20081231,000000,1.43624,1.59515,1.42346,1.59123,1095683.108376,0
+RQI.US,D,20090102,000000,1.59123,1.74671,1.58734,1.71259,773558.57513006,0
+RQI.US,D,20090105,000000,1.71259,1.73366,1.67504,1.70802,742063.88436042,0
+RQI.US,D,20090106,000000,1.70802,1.83852,1.69553,1.81744,770470.16097957,0
+RQI.US,D,20090107,000000,1.78371,1.79199,1.71659,1.75416,620379.94720985,0
+RQI.US,D,20090108,000000,1.6835,1.70802,1.63289,1.69553,783545.56654059,0
+RQI.US,D,20090109,000000,1.67894,1.68734,1.62032,1.62032,645421.90855029,0
+RQI.US,D,20090112,000000,1.60783,1.60783,1.50755,1.56598,797295.51364329,0
+RQI.US,D,20090113,000000,1.52394,1.57008,1.46571,1.57008,982749.32830051,0
+RQI.US,D,20090114,000000,1.51145,1.541,1.41099,1.4697,726755.04343038,0
+RQI.US,D,20090115,000000,1.43624,1.48638,1.31061,1.44015,520753.41356749,0
+RQI.US,D,20090116,000000,1.49096,1.51566,1.40688,1.50755,450754.25507388,0
+RQI.US,D,20090120,000000,1.48257,1.49467,1.38582,1.43195,1112336.8361744,0
+RQI.US,D,20090121,000000,1.43624,1.50755,1.35236,1.50345,501997.38211486,0
+RQI.US,D,20090122,000000,1.44872,1.52003,1.40688,1.44872,329275.93245235,0
+RQI.US,D,20090123,000000,1.4027,1.53262,1.38582,1.4535,503257.29563211,0
+RQI.US,D,20090126,000000,1.46571,1.50755,1.42806,1.44872,334957.60739768,0
+RQI.US,D,20090127,000000,1.46114,1.57008,1.46114,1.541,522832.63803972,0
+RQI.US,D,20090128,000000,1.57008,1.6287,1.54891,1.60362,448230.23182454,0
+RQI.US,D,20090129,000000,1.58248,1.6287,1.54891,1.57438,309955.51009858,0
+RQI.US,D,20090130,000000,1.57847,1.59964,1.50755,1.5577,305024.95761651,0
+RQI.US,D,20090202,000000,1.52806,1.52806,1.4739,1.49878,274954.88179808,0
+RQI.US,D,20090203,000000,1.50755,1.57438,1.49467,1.56198,390193.43289545,0
+RQI.US,D,20090204,000000,1.59123,1.64988,1.50755,1.50755,373713.84801435,0
+RQI.US,D,20090205,000000,1.50345,1.51145,1.41557,1.42806,408224.56822781,0
+RQI.US,D,20090206,000000,1.42806,1.53662,1.42806,1.51566,368921.77062324,0
+RQI.US,D,20090209,000000,1.52806,1.61203,1.49878,1.61203,463874.76994482,0
+RQI.US,D,20090210,000000,1.57008,1.63289,1.48257,1.51145,415108.4587358,0
+RQI.US,D,20090211,000000,1.51566,1.54549,1.4779,1.53662,421139.46856974,0
+RQI.US,D,20090212,000000,1.49878,1.49878,1.42346,1.4779,417896.84352248,0
+RQI.US,D,20090213,000000,1.43624,1.4697,1.34426,1.41919,255394.22614253,0
+RQI.US,D,20090217,000000,1.34426,1.34426,1.21414,1.21414,512129.14293872,0
+RQI.US,D,20090218,000000,1.21853,1.21853,1.09251,1.12207,474481.75210364,0
+RQI.US,D,20090219,000000,1.13522,1.20175,1.04695,1.05095,404368.2467546,0
+RQI.US,D,20090220,000000,0.967251,1.03875,0.942468,1.02587,965756.75615055,0
+RQI.US,D,20090223,000000,1.02978,1.06363,0.963062,0.979737,652413.85159136,0
+RQI.US,D,20090224,000000,0.971349,1.04695,0.900621,1.02587,582710.52624669,0
+RQI.US,D,20090225,000000,0.98832,1.05942,0.963062,0.996428,424042.20021186,0
+RQI.US,D,20090226,000000,1.05476,1.08012,1.00499,1.02587,428425.14665232,0
+RQI.US,D,20090227,000000,1.02587,1.02978,0.967251,1.01329,428752.45141283,0
+RQI.US,D,20090302,000000,0.950191,0.963062,0.837421,0.845906,539529.37704076,0
+RQI.US,D,20090303,000000,0.841615,0.866589,0.749437,0.753917,770485.89678537,0
+RQI.US,D,20090304,000000,0.762115,0.837421,0.762115,0.812256,417430.01461724,0
+RQI.US,D,20090305,000000,0.812256,0.812256,0.690811,0.711689,715554.29686627,0
+RQI.US,D,20090306,000000,0.711689,0.724366,0.636573,0.690811,539452.79611923,0
+RQI.US,D,20090309,000000,0.686618,0.724366,0.653254,0.665743,453746.15628216,0
+RQI.US,D,20090310,000000,0.690811,0.774602,0.686618,0.753917,688710.06123559,0
+RQI.US,D,20090311,000000,0.736855,0.807681,0.73266,0.783181,482077.95008722,0
+RQI.US,D,20090312,000000,0.783181,0.862301,0.745245,0.858488,526945.97767424,0
+RQI.US,D,20090313,000000,0.87088,0.879174,0.833132,0.874979,433595.93243621,0
+RQI.US,D,20090316,000000,0.888038,0.895855,0.837421,0.837421,429147.94466513,0
+RQI.US,D,20090317,000000,0.824743,0.854198,0.795765,0.850003,313835.95980737,0
+RQI.US,D,20090318,000000,0.850003,0.924929,0.816737,0.924929,410071.95182801,0
+RQI.US,D,20090319,000000,0.959055,0.97565,0.879174,0.883367,330808.59993669,0
+RQI.US,D,20090320,000000,0.908628,0.908628,0.791666,0.791666,409762.48098073,0
+RQI.US,D,20090323,000000,0.816737,0.921402,0.812256,0.908628,467721.64993459,0
+RQI.US,D,20090324,000000,0.87088,0.924929,0.858488,0.862301,459421.53690515,0
+RQI.US,D,20090325,000000,0.874979,0.908628,0.786994,0.845906,373827.14581606,0
+RQI.US,D,20090326,000000,0.879174,0.916826,0.845906,0.888038,360057.26669267,0
+RQI.US,D,20090327,000000,0.879174,0.908628,0.862301,0.862301,280169.72783818,0
+RQI.US,D,20090330,000000,0.829129,0.829129,0.786994,0.807681,221383.9045533,0
+RQI.US,D,20090331,000000,0.829129,0.854198,0.795765,0.841615,698262.74440621,0
+RQI.US,D,20090401,000000,0.816737,0.904244,0.816737,0.87088,579924.23956744,0
+RQI.US,D,20090402,000000,0.904244,0.97565,0.895855,0.959055,786362.27577771,0
+RQI.US,D,20090403,000000,0.971349,1.0844,0.946092,1.08012,593136.022112,0
+RQI.US,D,20090406,000000,1.05095,1.10957,1.02978,1.0885,344965.57988259,0
+RQI.US,D,20090407,000000,1.0844,1.0844,0.983925,0.98832,242523.38605683,0
+RQI.US,D,20090408,000000,0.983925,1.0885,0.983925,1.0885,380125.66434849,0
+RQI.US,D,20090409,000000,1.12617,1.2271,1.0844,1.20175,474105.14181829,0
+RQI.US,D,20090413,000000,1.22234,1.25188,1.1642,1.24817,341418.72925666,0
+RQI.US,D,20090414,000000,1.2271,1.2271,1.13882,1.13882,307186.00827886,0
+RQI.US,D,20090415,000000,1.13017,1.25609,1.13017,1.23111,529694.49841957,0
+RQI.US,D,20090416,000000,1.24332,1.40688,1.19735,1.34426,755905.09913674,0
+RQI.US,D,20090417,000000,1.36933,1.41919,1.30631,1.35675,494153.60745347,0
+RQI.US,D,20090420,000000,1.29374,1.29374,1.19735,1.19735,643334.29164828,0
+RQI.US,D,20090421,000000,1.17667,1.29812,1.12207,1.28955,380365.89765029,0
+RQI.US,D,20090422,000000,1.28563,1.34426,1.24817,1.29374,435052.018999,0
+RQI.US,D,20090423,000000,1.28955,1.39439,1.28563,1.39439,337002.21309717,0
+RQI.US,D,20090424,000000,1.42346,1.48638,1.38133,1.46571,407923.48981031,0
+RQI.US,D,20090427,000000,1.45664,1.45664,1.34006,1.36075,369571.13487566,0
+RQI.US,D,20090428,000000,1.35675,1.39049,1.32721,1.36933,267698.57721965,0
+RQI.US,D,20090429,000000,1.36075,1.49467,1.36075,1.45664,318102.46128495,0
+RQI.US,D,20090430,000000,1.49878,1.52394,1.44872,1.49467,323278.49233743,0
+RQI.US,D,20090501,000000,1.4697,1.4739,1.42346,1.4535,218811.62483285,0
+RQI.US,D,20090504,000000,1.44444,1.55321,1.44444,1.54891,386874.22692664,0
+RQI.US,D,20090505,000000,1.56598,1.58734,1.51566,1.57847,499785.97687395,0
+RQI.US,D,20090506,000000,1.57847,1.61203,1.52003,1.59123,325048.24596239,0
+RQI.US,D,20090507,000000,1.60783,1.62442,1.50755,1.51145,452517.71437649,0
+RQI.US,D,20090508,000000,1.52003,1.64128,1.52003,1.61203,458065.11044572,0
+RQI.US,D,20090511,000000,1.67504,1.7797,1.63289,1.74147,1570835.2058064,0
+RQI.US,D,20090512,000000,1.75005,1.7797,1.61203,1.7042,697285.02633954,0
+RQI.US,D,20090513,000000,1.62032,1.65796,1.57008,1.59964,569167.24272674,0
+RQI.US,D,20090514,000000,1.57438,1.59123,1.52394,1.54549,381911.15377925,0
+RQI.US,D,20090515,000000,1.57008,1.57008,1.48638,1.49878,335854.54832793,0
+RQI.US,D,20090518,000000,1.51566,1.6917,1.48638,1.65386,775668.22216016,0
+RQI.US,D,20090519,000000,1.67055,1.68734,1.57847,1.59123,607409.4470208,0
+RQI.US,D,20090520,000000,1.59515,1.67055,1.541,1.55321,339378.31977203,0
+RQI.US,D,20090521,000000,1.52806,1.55321,1.49467,1.52003,331470.55283374,0
+RQI.US,D,20090522,000000,1.49878,1.56598,1.49878,1.56198,185726.56862432,0
+RQI.US,D,20090526,000000,1.541,1.64988,1.52003,1.64128,319789.33966608,0
+RQI.US,D,20090527,000000,1.65386,1.66645,1.57847,1.64988,456688.75196561,0
+RQI.US,D,20090528,000000,1.66264,1.66264,1.58248,1.64128,380582.00271652,0
+RQI.US,D,20090529,000000,1.64128,1.67055,1.61651,1.66264,246030.37264143,0
+RQI.US,D,20090601,000000,1.67504,1.7881,1.67504,1.74147,856576.49028382,0
+RQI.US,D,20090602,000000,1.74671,1.88007,1.71259,1.84233,469769.40279523,0
+RQI.US,D,20090603,000000,1.77094,1.82546,1.71659,1.74671,656123.30554386,0
+RQI.US,D,20090604,000000,1.76731,1.8633,1.76731,1.83356,524156.54383383,0
+RQI.US,D,20090605,000000,1.85083,1.94308,1.82546,1.87167,580684.80351416,0
+RQI.US,D,20090608,000000,1.8674,1.88408,1.8085,1.8674,316678.89538748,0
+RQI.US,D,20090609,000000,1.8633,1.88846,1.8633,1.88846,268356.33390182,0
+RQI.US,D,20090610,000000,1.88846,1.91744,1.81744,1.90077,535498.9126501,0
+RQI.US,D,20090611,000000,1.89696,1.92202,1.83852,1.87589,572474.90910461,0
+RQI.US,D,20090612,000000,1.87167,1.88408,1.79657,1.81744,506723.36912163,0
+RQI.US,D,20090615,000000,1.75892,1.75892,1.72908,1.74671,533991.42245502,0
+RQI.US,D,20090616,000000,1.7797,1.79657,1.7042,1.75892,433308.49171702,0
+RQI.US,D,20090617,000000,1.75416,1.76244,1.67504,1.73747,312554.01616203,0
+RQI.US,D,20090618,000000,1.72908,1.72908,1.66264,1.66645,200366.11328123,0
+RQI.US,D,20090619,000000,1.72528,1.77521,1.6835,1.75005,581648.88388246,0
+RQI.US,D,20090622,000000,1.70802,1.70802,1.52394,1.5577,920675.77065844,0
+RQI.US,D,20090623,000000,1.5577,1.59515,1.50755,1.50755,335933.22735691,0
+RQI.US,D,20090624,000000,1.54549,1.64556,1.52806,1.58734,558531.93611749,0
+RQI.US,D,20090625,000000,1.59515,1.64128,1.57438,1.61651,261741.00114608,0
+RQI.US,D,20090626,000000,1.62032,1.65386,1.59964,1.64988,212334.76716808,0
+RQI.US,D,20090629,000000,1.65386,1.6917,1.64556,1.6917,156888.08187267,0
+RQI.US,D,20090630,000000,1.7042,1.71259,1.65796,1.6917,192763.62097534,0
+RQI.US,D,20090701,000000,1.6917,1.75005,1.68734,1.74147,342081.73120745,0
+RQI.US,D,20090702,000000,1.71659,1.72908,1.67055,1.71259,342926.2194517,0
+RQI.US,D,20090706,000000,1.68734,1.69553,1.66645,1.67894,431879.68055093,0
+RQI.US,D,20090707,000000,1.67504,1.69553,1.61203,1.63289,212630.600317,0
+RQI.US,D,20090708,000000,1.61203,1.61651,1.50755,1.54549,395175.38900979,0
+RQI.US,D,20090709,000000,1.57847,1.57847,1.52806,1.53662,120653.76639792,0
+RQI.US,D,20090710,000000,1.541,1.5577,1.4739,1.51566,450972.45824754,0
+RQI.US,D,20090713,000000,1.54549,1.54891,1.51145,1.54891,213502.36395799,0
+RQI.US,D,20090714,000000,1.55321,1.59515,1.54549,1.59123,208790.01464957,0
+RQI.US,D,20090715,000000,1.63289,1.69553,1.62442,1.68734,401634.41276135,0
+RQI.US,D,20090716,000000,1.71259,1.80039,1.67894,1.77094,422832.64127316,0
+RQI.US,D,20090717,000000,1.79199,1.79199,1.71659,1.76244,425496.18866721,0
+RQI.US,D,20090720,000000,1.7797,1.78371,1.72528,1.75416,238938.76949698,0
+RQI.US,D,20090721,000000,1.73366,1.80476,1.7001,1.76244,298958.2799561,0
+RQI.US,D,20090722,000000,1.75892,1.78371,1.72528,1.7797,137589.68964703,0
+RQI.US,D,20090723,000000,1.79199,1.85083,1.78371,1.8085,263652.37702318,0
+RQI.US,D,20090724,000000,1.81268,1.84233,1.7881,1.83002,214811.58300006,0
+RQI.US,D,20090727,000000,1.85472,1.87589,1.82136,1.8674,204987.19491605,0
+RQI.US,D,20090728,000000,1.87167,1.87589,1.84233,1.87589,185800.00238467,0
+RQI.US,D,20090729,000000,1.8633,1.87167,1.81268,1.83356,214210.47521873,0
+RQI.US,D,20090730,000000,1.85083,1.90934,1.84643,1.88846,452617.37447987,0
+RQI.US,D,20090731,000000,1.89696,1.91744,1.87589,1.91363,323244.92261839,0
+RQI.US,D,20090803,000000,2.20666,2.23211,1.98036,2.11429,1655859.9607257,0
+RQI.US,D,20090804,000000,2.14805,2.3404,2.11857,2.20666,1313903.066911,0
+RQI.US,D,20090805,000000,2.39911,2.39911,2.21963,2.26918,900689.19919274,0
+RQI.US,D,20090806,000000,2.30295,2.38234,2.26918,2.30295,751011.26353483,0
+RQI.US,D,20090807,000000,2.50797,2.50797,2.36965,2.42838,1053958.0457328,0
+RQI.US,D,20090810,000000,2.4831,2.60445,2.46174,2.55354,708607.46313514,0
+RQI.US,D,20090811,000000,2.6211,2.6211,2.37825,2.45812,985335.24571932,0
+RQI.US,D,20090812,000000,2.45812,2.53295,2.41589,2.42018,395738.73085721,0
+RQI.US,D,20090813,000000,2.42838,2.45812,2.34498,2.37825,447171.73662145,0
+RQI.US,D,20090814,000000,2.39082,2.39082,2.20256,2.2443,922132.90627496,0
+RQI.US,D,20090817,000000,2.17768,2.17768,2.08512,2.11857,637785.84652535,0
+RQI.US,D,20090818,000000,2.15641,2.1647,2.07252,2.12704,543051.05037744,0
+RQI.US,D,20090819,000000,2.11038,2.12287,2.07252,2.10608,206674.07329717,0
+RQI.US,D,20090820,000000,2.09351,2.1608,2.06825,2.1608,381828.27853539,0
+RQI.US,D,20090821,000000,2.21076,2.28225,2.18159,2.19399,588257.9223159,0
+RQI.US,D,20090824,000000,2.18606,2.29922,2.18159,2.20666,394689.67713762,0
+RQI.US,D,20090825,000000,2.21963,2.2652,2.21076,2.26127,326027.01308278,0
+RQI.US,D,20090826,000000,2.26127,2.28225,2.2443,2.28225,246241.23243907,0
+RQI.US,D,20090827,000000,2.26918,2.30703,2.21076,2.29456,302486.24761509,0
+RQI.US,D,20090828,000000,2.30295,2.32398,2.27365,2.31523,376598.74574322,0
+RQI.US,D,20090831,000000,2.31952,2.31952,2.26918,2.29006,355265.18930158,0
+RQI.US,D,20090901,000000,2.2443,2.30295,2.18939,2.18939,363823.36954601,0
+RQI.US,D,20090902,000000,2.1647,2.16862,2.09351,2.09788,336772.47033259,0
+RQI.US,D,20090903,000000,2.13116,2.13116,2.10208,2.13116,294646.66916856,0
+RQI.US,D,20090904,000000,2.12287,2.15212,2.10608,2.15212,142807.68284829,0
+RQI.US,D,20090908,000000,2.15641,2.21494,2.15641,2.20666,324313.90835868,0
+RQI.US,D,20090909,000000,2.20666,2.29006,2.20666,2.28225,393863.02280658,0
+RQI.US,D,20090910,000000,2.42838,2.42838,2.28225,2.35317,367990.21092024,0
+RQI.US,D,20090911,000000,2.37825,2.4034,2.34498,2.35736,483737.55307162,0
+RQI.US,D,20090914,000000,2.4996,2.4996,2.26127,2.41188,345711.45707723,0
+RQI.US,D,20090915,000000,2.42838,2.51216,2.41188,2.4913,528462.90935277,0
+RQI.US,D,20090916,000000,2.50797,2.61712,2.50797,2.60845,587140.68010451,0
+RQI.US,D,20090917,000000,2.61712,2.68833,2.58777,2.6211,550191.95904671,0
+RQI.US,D,20090918,000000,2.6424,2.65077,2.59605,2.62512,482562.61290566,0
+RQI.US,D,20090921,000000,2.5625,2.58338,2.48711,2.5625,295690.47761956,0
+RQI.US,D,20090922,000000,2.57489,2.59996,2.5625,2.57967,341028.48127297,0
+RQI.US,D,20090923,000000,2.57967,2.6337,2.55848,2.55848,408465.85058333,0
+RQI.US,D,20090924,000000,2.55354,2.55848,2.40751,2.44115,563488.71494256,0
+RQI.US,D,20090925,000000,2.41589,2.44935,2.35736,2.4034,483606.42135666,0
+RQI.US,D,20090928,000000,2.40751,2.4831,2.4034,2.4831,458495.22247075,0
+RQI.US,D,20090929,000000,2.4996,2.50797,2.43267,2.47881,368393.04754857,0
+RQI.US,D,20090930,000000,2.68373,2.68373,2.42838,2.46174,277824.04372116,0
+RQI.US,D,20091001,000000,2.44935,2.45812,2.36175,2.36175,498452.62959635,0
+RQI.US,D,20091002,000000,2.30295,2.37825,2.24842,2.31523,534839.05786045,0
+RQI.US,D,20091005,000000,2.31952,2.38661,2.31952,2.36557,293377.31416786,0
+RQI.US,D,20091006,000000,2.38661,2.44935,2.36175,2.41589,471389.14173827,0
+RQI.US,D,20091007,000000,2.39511,2.43688,2.35736,2.37433,359099.48064667,0
+RQI.US,D,20091008,000000,2.41188,2.46174,2.39911,2.43688,307260.49109297,0
+RQI.US,D,20091009,000000,2.42409,2.47051,2.41188,2.46641,235121.26301138,0
+RQI.US,D,20091012,000000,2.47881,2.4996,2.42838,2.42838,187272.873807,0
+RQI.US,D,20091013,000000,2.41188,2.42018,2.36557,2.41589,200584.31645492,0
+RQI.US,D,20091014,000000,2.45812,2.47881,2.42838,2.44935,568961.62819768,0
+RQI.US,D,20091015,000000,2.41188,2.45812,2.41188,2.45383,439062.55136901,0
+RQI.US,D,20091016,000000,2.43267,2.43267,2.38661,2.41188,302286.92740837,0
+RQI.US,D,20091019,000000,2.42018,2.44544,2.41188,2.43688,255061.6761134,0
+RQI.US,D,20091020,000000,2.43688,2.43688,2.36175,2.38661,228140.8595612,0
+RQI.US,D,20091021,000000,2.38661,2.44935,2.33219,2.34498,191479.57922258,0
+RQI.US,D,20091022,000000,2.32398,2.4034,2.30703,2.39511,343904.9865721,0
+RQI.US,D,20091023,000000,2.41188,2.41188,2.35736,2.35736,280666.97930128,0
+RQI.US,D,20091026,000000,2.36175,2.42409,2.32763,2.35736,377458.96979329,0
+RQI.US,D,20091027,000000,2.3486,2.36175,2.29456,2.30703,297309.16750889,0
+RQI.US,D,20091028,000000,2.28225,2.32398,2.12287,2.12287,649659.03652372,0
+RQI.US,D,20091029,000000,2.17768,2.23563,2.16862,2.21963,497275.59132298,0
+RQI.US,D,20091030,000000,2.22315,2.22315,2.12287,2.1647,542727.9418318,0
+RQI.US,D,20091102,000000,2.1732,2.24039,2.07683,2.14805,608851.89588525,0
+RQI.US,D,20091103,000000,2.11857,2.1732,2.11038,2.1732,282307.69931869,0
+RQI.US,D,20091104,000000,2.21076,2.21076,2.11429,2.11857,344942.50070077,0
+RQI.US,D,20091105,000000,2.13116,2.1732,2.11857,2.1608,240830.21335341,0
+RQI.US,D,20091106,000000,2.13983,2.1647,2.11429,2.13983,223568.0343975,0
+RQI.US,D,20091109,000000,2.17768,2.24039,2.14805,2.23563,554174.16696629,0
+RQI.US,D,20091110,000000,2.21494,2.2567,2.16862,2.20666,347926.00947928,0
+RQI.US,D,20091111,000000,2.21963,2.27365,2.21963,2.27365,251650.1534173,0
+RQI.US,D,20091112,000000,2.2567,2.28225,2.24039,2.25271,284868.43944823,0
+RQI.US,D,20091113,000000,2.27365,2.28624,2.24842,2.27759,329162.63465064,0
+RQI.US,D,20091116,000000,2.28225,2.36175,2.28225,2.3404,382197.5454447,0
+RQI.US,D,20091117,000000,2.3404,2.35736,2.31141,2.31141,317346.09355314,0
+RQI.US,D,20091118,000000,2.29456,2.35736,2.29456,2.35736,311297.24980595,0
+RQI.US,D,20091119,000000,2.34498,2.34498,2.28624,2.30295,386596.22769095,0
+RQI.US,D,20091120,000000,2.26918,2.30703,2.26918,2.30295,221106.95437133,0
+RQI.US,D,20091123,000000,2.33219,2.38234,2.30295,2.31952,440062.29956377,0
+RQI.US,D,20091124,000000,2.31952,2.31952,2.28225,2.29456,299660.09689452,0
+RQI.US,D,20091125,000000,2.31141,2.31952,2.28624,2.29922,253968.56213761,0
+RQI.US,D,20091127,000000,2.28225,2.28225,2.20666,2.23211,199946.49179339,0
+RQI.US,D,20091130,000000,2.21494,2.30703,2.21076,2.29922,406249.20007383,0
+RQI.US,D,20091201,000000,2.31141,2.3486,2.30295,2.3404,457519.60251153,0
+RQI.US,D,20091202,000000,2.35736,2.39511,2.3404,2.39511,422454.98193411,0
+RQI.US,D,20091203,000000,2.42018,2.44544,2.36557,2.36965,372365.81398467,0
+RQI.US,D,20091204,000000,2.42409,2.47051,2.38234,2.43688,526843.17040972,0
+RQI.US,D,20091207,000000,2.41589,2.44115,2.38234,2.39911,449867.80468082,0
+RQI.US,D,20091208,000000,2.33219,2.38234,2.33219,2.36175,290456.74861252,0
+RQI.US,D,20091209,000000,2.37825,2.37825,2.33219,2.36557,208118.62026904,0
+RQI.US,D,20091210,000000,2.40751,2.40751,2.33219,2.3404,330081.60570899,0
+RQI.US,D,20091211,000000,2.36175,2.37825,2.3486,2.36557,230989.04040991,0
+RQI.US,D,20091214,000000,2.37825,2.42409,2.35317,2.42409,309910.40078865,0
+RQI.US,D,20091215,000000,2.39511,2.41589,2.37433,2.4034,264309.08465164,0
+RQI.US,D,20091216,000000,2.4034,2.44115,2.4034,2.42018,339368.87828857,0
+RQI.US,D,20091217,000000,2.42409,2.42409,2.38234,2.41188,242140.48144918,0
+RQI.US,D,20091218,000000,2.42018,2.44115,2.39511,2.43688,484170.8122578,0
+RQI.US,D,20091221,000000,2.44935,2.48711,2.43267,2.4831,237218.32139686,0
+RQI.US,D,20091222,000000,2.4831,2.51216,2.4831,2.51216,442960.83499101,0
+RQI.US,D,20091223,000000,2.49586,2.54583,2.4913,2.52913,1097834.7175548,0
+RQI.US,D,20091224,000000,2.52913,2.57079,2.52913,2.57079,460898.60454234,0
+RQI.US,D,20091228,000000,2.57967,2.6337,2.5625,2.56677,940560.58391333,0
+RQI.US,D,20091229,000000,2.57967,2.60845,2.53295,2.56677,1131739.0847184,0
+RQI.US,D,20091230,000000,2.53753,2.59166,2.53753,2.59166,884493.90786964,0
+RQI.US,D,20091231,000000,2.59605,2.61265,2.54172,2.54172,704464.74999643,0
+RQI.US,D,20100104,000000,2.57079,2.59166,2.53295,2.5625,834862.12734195,0
+RQI.US,D,20100105,000000,2.58777,2.58777,2.52913,2.57489,646349.27203841,0
+RQI.US,D,20100106,000000,2.55354,2.57967,2.55354,2.55354,579809.89271201,0
+RQI.US,D,20100107,000000,2.54172,2.61712,2.52505,2.59996,787355.72965016,0
+RQI.US,D,20100108,000000,2.59166,2.61265,2.56677,2.61265,562934.81457863,0
+RQI.US,D,20100111,000000,2.59605,2.6211,2.57489,2.61265,517227.54401592,0
+RQI.US,D,20100112,000000,2.57489,2.59166,2.54583,2.57079,830861.03645543,0
+RQI.US,D,20100113,000000,2.57489,2.59166,2.55354,2.58338,607445.11484727,0
+RQI.US,D,20100114,000000,2.57967,2.59996,2.57079,2.59605,660380.36553796,0
+RQI.US,D,20100115,000000,2.60445,2.60445,2.5625,2.59166,533065.10802063,0
+RQI.US,D,20100119,000000,2.57079,2.6337,2.57079,2.61265,747248.30784265,0
+RQI.US,D,20100120,000000,2.59605,2.60845,2.57489,2.60845,614401.39006188,0
+RQI.US,D,20100121,000000,2.58338,2.61265,2.51616,2.51616,872441.32968523,0
+RQI.US,D,20100122,000000,2.4996,2.51216,2.42018,2.42409,1133130.1299506,0
+RQI.US,D,20100125,000000,2.46174,2.46174,2.36175,2.4034,748221.82969442,0
+RQI.US,D,20100126,000000,2.36965,2.42018,2.36965,2.36965,606790.50532623,0
+RQI.US,D,20100127,000000,2.37433,2.39082,2.32763,2.39082,694104.29546176,0
+RQI.US,D,20100128,000000,2.38234,2.40751,2.3404,2.37433,429475.24942563,0
+RQI.US,D,20100129,000000,2.36965,2.42018,2.33219,2.35317,394212.35769521,0
+RQI.US,D,20100201,000000,2.39911,2.42409,2.37825,2.40751,735488.41564599,0
+RQI.US,D,20100202,000000,2.41188,2.47881,2.39911,2.47443,960196.77143671,0
+RQI.US,D,20100203,000000,2.47051,2.47881,2.43688,2.44935,579602.18007553,0
+RQI.US,D,20100204,000000,2.41188,2.45383,2.34498,2.34498,826327.02627934,0
+RQI.US,D,20100205,000000,2.3404,2.38234,2.2443,2.3486,1550840.241911,0
+RQI.US,D,20100208,000000,2.35317,2.37433,2.30703,2.31141,892071.22288627,0
+RQI.US,D,20100209,000000,2.35317,2.35317,2.27759,2.32763,986085.31912883,0
+RQI.US,D,20100210,000000,2.31952,2.3486,2.23211,2.31523,648064.47486994,0
+RQI.US,D,20100211,000000,2.31523,2.36175,2.27365,2.3486,589241.93470488,0
+RQI.US,D,20100212,000000,2.3486,2.36965,2.29922,2.36557,573164.13739838,0
+RQI.US,D,20100216,000000,2.41589,2.44115,2.38661,2.43688,880364.83242933,0
+RQI.US,D,20100217,000000,2.45383,2.49586,2.45383,2.4913,653619.21431519,0
+RQI.US,D,20100218,000000,2.47051,2.52913,2.47051,2.52056,497865.15951338,0
+RQI.US,D,20100219,000000,2.4913,2.54583,2.4913,2.52056,535512.55034844,0
+RQI.US,D,20100222,000000,2.52505,2.55354,2.52505,2.54172,503322.33696271,0
+RQI.US,D,20100223,000000,2.51616,2.54583,2.49586,2.52056,620811.10828862,0
+RQI.US,D,20100224,000000,2.53753,2.55354,2.51216,2.53753,440784.04852286,0
+RQI.US,D,20100225,000000,2.51216,2.55354,2.4913,2.55354,395854.12676638,0
+RQI.US,D,20100226,000000,2.55002,2.61265,2.54172,2.59996,1111644.4607195,0
+RQI.US,D,20100301,000000,2.59166,2.6337,2.59166,2.61265,590392.74663527,0
+RQI.US,D,20100302,000000,2.60845,2.65478,2.60845,2.6295,713443.60078244,0
+RQI.US,D,20100303,000000,2.61712,2.6295,2.59166,2.61712,964235.62825714,0
+RQI.US,D,20100304,000000,2.60445,2.6211,2.58777,2.60845,762105.00661952,0
+RQI.US,D,20100305,000000,2.58338,2.70081,2.58338,2.68833,768179.02765597,0
+RQI.US,D,20100308,000000,2.70483,2.75945,2.69613,2.74247,1219344.5117878,0
+RQI.US,D,20100309,000000,2.72617,2.78843,2.70081,2.75945,738124.68764333,0
+RQI.US,D,20100310,000000,2.75095,2.78471,2.73465,2.78471,845102.98975261,0
+RQI.US,D,20100311,000000,2.78022,2.80128,2.75505,2.80128,967361.80834151,0
+RQI.US,D,20100312,000000,2.83446,2.86829,2.81387,2.8601,1343919.6409897,0
+RQI.US,D,20100315,000000,2.8601,2.8723,2.82245,2.85571,1333981.955104,0
+RQI.US,D,20100316,000000,2.85571,2.91014,2.85124,2.91014,1154148.9702763,0
+RQI.US,D,20100317,000000,2.93093,3.04407,2.92254,3.02692,2891400.8128905,0
+RQI.US,D,20100318,000000,2.99814,3.1068,2.99814,3.07763,2386227.9451664,0
+RQI.US,D,20100319,000000,3.06077,3.06077,2.93921,2.97686,1360464.2672013,0
+RQI.US,D,20100322,000000,2.97306,2.98556,2.88087,2.98116,1022966.9007487,0
+RQI.US,D,20100323,000000,2.98964,3.00193,2.93921,2.98964,1071376.5336929,0
+RQI.US,D,20100324,000000,2.97306,3.01053,2.9561,2.96869,1011352.827019,0
+RQI.US,D,20100325,000000,3.00679,3.08583,2.98964,3.02692,1507447.1838536,0
+RQI.US,D,20100326,000000,3.08173,3.09451,3.0191,3.07382,1320978.9342497,0
+RQI.US,D,20100329,000000,3.07763,3.07763,3.01424,3.03121,845948.52705062,0
+RQI.US,D,20100330,000000,3.03121,3.03998,2.98116,3.00193,655097.3310061,0
+RQI.US,D,20100331,000000,2.98556,2.99814,2.95209,2.98556,951189.59620026,0
+RQI.US,D,20100401,000000,2.99365,3.0191,2.96428,2.97686,605297.70188325,0
+RQI.US,D,20100405,000000,3.0191,3.06077,2.99365,3.02692,776238.90738362,0
+RQI.US,D,20100406,000000,3.0191,3.13683,3.0191,3.1068,1218848.3093785,0
+RQI.US,D,20100407,000000,3.09011,3.16161,3.09011,3.12376,1572661.6083321,0
+RQI.US,D,20100408,000000,3.1068,3.11109,3.07763,3.10261,1002957.250101,0
+RQI.US,D,20100409,000000,3.11109,3.14464,3.11109,3.12749,1003971.6850479,0
+RQI.US,D,20100412,000000,3.18629,3.20326,3.12749,3.13683,671259.05261015,0
+RQI.US,D,20100413,000000,3.12749,3.20756,3.11574,3.20326,1455743.5222297,0
+RQI.US,D,20100414,000000,3.19078,3.26198,3.19078,3.24531,1264708.7417843,0
+RQI.US,D,20100415,000000,3.20326,3.2575,3.18629,3.18629,1499366.3230516,0
+RQI.US,D,20100416,000000,3.15684,3.17009,3.05209,3.06466,1809525.3495717,0
+RQI.US,D,20100419,000000,3.04407,3.06466,2.98964,3.02692,1389285.9690936,0
+RQI.US,D,20100420,000000,3.03578,3.09822,3.03578,3.08173,942599.94434423,0
+RQI.US,D,20100421,000000,3.08173,3.16161,3.08173,3.15275,913834.89135297,0
+RQI.US,D,20100422,000000,3.1068,3.20756,3.09822,3.20326,665818.66002033,0
+RQI.US,D,20100423,000000,3.20279,3.27533,3.18126,3.26285,1032659.1080639,0
+RQI.US,D,20100426,000000,3.24884,3.34139,3.24884,3.30345,1060583.8690257,0
+RQI.US,D,20100427,000000,3.24064,3.30345,3.17801,3.17801,1024150.2333443,0
+RQI.US,D,20100428,000000,3.1946,3.24531,3.16161,3.174,1039555.5872166,0
+RQI.US,D,20100429,000000,3.19078,3.29097,3.19078,3.28288,1178738.7894637,0
+RQI.US,D,20100430,000000,3.29097,3.32461,3.18231,3.19878,980749.83191096,0
+RQI.US,D,20100503,000000,3.19878,3.29973,3.19878,3.27867,1075666.1143524,0
+RQI.US,D,20100504,000000,3.23262,3.26561,3.18629,3.21556,1291025.3033941,0
+RQI.US,D,20100505,000000,3.14883,3.17009,2.9561,3.08173,2270710.3457796,0
+RQI.US,D,20100506,000000,3.05676,3.10261,1.23473,2.86829,2889363.550567,0
+RQI.US,D,20100507,000000,2.90166,2.97686,2.76773,2.83913,2758026.2210888,0
+RQI.US,D,20100510,000000,2.9561,3.09451,2.9561,3.07763,1948762.0535586,0
+RQI.US,D,20100511,000000,3.06077,3.13683,3.00193,3.08583,974267.7289776,0
+RQI.US,D,20100512,000000,3.07382,3.15275,3.07382,3.13683,931369.82427597,0
+RQI.US,D,20100513,000000,3.13683,3.16514,3.09822,3.09822,628055.87327611,0
+RQI.US,D,20100514,000000,3.02692,3.03578,2.93093,2.99365,1182418.869912,0
+RQI.US,D,20100517,000000,2.98556,3.06077,2.91014,2.98556,1418419.2399404,0
+RQI.US,D,20100518,000000,3.0191,3.04827,2.88918,2.91462,1019476.6990235,0
+RQI.US,D,20100519,000000,2.88498,2.93093,2.75945,2.83913,1371211.8225587,0
+RQI.US,D,20100520,000000,2.75095,2.76773,2.60445,2.65478,2213566.2915659,0
+RQI.US,D,20100521,000000,2.57967,2.78471,2.52056,2.78471,1852772.589162,0
+RQI.US,D,20100524,000000,2.77602,2.83008,2.70081,2.70081,793296.52086419,0
+RQI.US,D,20100525,000000,2.63761,2.70911,2.4913,2.69222,1411002.430143,0
+RQI.US,D,20100526,000000,2.71339,2.78022,2.65077,2.68004,958639.97571681,0
+RQI.US,D,20100527,000000,2.76773,2.86829,2.72998,2.84314,1251880.9129012,0
+RQI.US,D,20100528,000000,2.86829,2.86829,2.80909,2.84723,662045.21379095,0
+RQI.US,D,20100601,000000,2.78022,2.83446,2.76335,2.76773,748829.23179808,0
+RQI.US,D,20100602,000000,2.75095,2.82626,2.71339,2.82245,661486.06815841,0
+RQI.US,D,20100603,000000,2.83913,2.85124,2.78022,2.83913,818215.74291942,0
+RQI.US,D,20100604,000000,2.80548,2.80909,2.6424,2.65478,1297465.4441786,0
+RQI.US,D,20100607,000000,2.65478,2.70081,2.59605,2.59605,1106954.1415392,0
+RQI.US,D,20100608,000000,2.57079,2.65887,2.55002,2.65478,1374299.1876554,0
+RQI.US,D,20100609,000000,2.67519,2.76773,2.66308,2.67519,995780.6736053,0
+RQI.US,D,20100610,000000,2.72998,2.82245,2.71339,2.82245,884352.28561751,0
+RQI.US,D,20100611,000000,2.73801,2.88087,2.73801,2.88087,758923.22668799,0
+RQI.US,D,20100614,000000,2.89786,2.93921,2.89289,2.92254,842807.66021416,0
+RQI.US,D,20100615,000000,2.96029,2.98964,2.89786,2.98964,946564.31835057,0
+RQI.US,D,20100616,000000,2.9437,2.97686,2.93513,2.96428,856226.10634149,0
+RQI.US,D,20100617,000000,2.96428,2.96869,2.91825,2.94723,569196.61623088,0
+RQI.US,D,20100618,000000,2.9437,2.96869,2.92673,2.93093,736714.75944421,0
+RQI.US,D,20100621,000000,2.97306,2.99365,2.89289,2.89786,1578984.2551004,0
+RQI.US,D,20100622,000000,2.91014,2.93513,2.80909,2.82626,1230272.504385,0
+RQI.US,D,20100623,000000,2.80909,2.84314,2.75095,2.80128,598166.23469746,0
+RQI.US,D,20100624,000000,2.76773,2.8176,2.73465,2.74695,1248095.9270807,0
+RQI.US,D,20100625,000000,2.76335,2.84723,2.73801,2.82626,808454.29805862,0
+RQI.US,D,20100628,000000,2.8176,2.83913,2.7969,2.80548,558152.178671,0
+RQI.US,D,20100629,000000,2.72998,2.75505,2.67519,2.68373,916558.23480903,0
+RQI.US,D,20100630,000000,2.70396,2.74763,2.64744,2.65212,951786.50776672,0
+RQI.US,D,20100701,000000,2.62512,2.66755,2.5625,2.6424,1268710.8817246,0
+RQI.US,D,20100702,000000,2.61265,2.65887,2.57489,2.58338,1039484.2515637,0
+RQI.US,D,20100706,000000,2.61265,2.6424,2.4831,2.50378,1650389.145578,0
+RQI.US,D,20100707,000000,2.4831,2.66308,2.4831,2.66308,962106.04920635,0
+RQI.US,D,20100708,000000,2.67137,2.70081,2.6337,2.69222,1017228.5769024,0
+RQI.US,D,20100709,000000,2.67137,2.75945,2.67137,2.75945,717629.32512362,0
+RQI.US,D,20100712,000000,2.75945,2.78022,2.72617,2.75505,616111.34762482,0
+RQI.US,D,20100713,000000,2.78471,2.84723,2.77144,2.82626,1312569.7196333,0
+RQI.US,D,20100714,000000,2.80128,2.84723,2.75505,2.79288,971638.8003563,0
+RQI.US,D,20100715,000000,2.80128,2.80548,2.73465,2.78022,1043190.5583549,0
+RQI.US,D,20100716,000000,2.75945,2.75945,2.67519,2.67519,1058696.6213841,0
+RQI.US,D,20100719,000000,2.66755,2.72998,2.63761,2.71339,859542.16514911,0
+RQI.US,D,20100720,000000,2.66308,2.78022,2.63761,2.78022,808569.69396777,0
+RQI.US,D,20100721,000000,2.78843,2.80128,2.69613,2.70483,944057.07996073,0
+RQI.US,D,20100722,000000,2.71741,2.82245,2.71741,2.80909,1322934.3703829,0
+RQI.US,D,20100723,000000,2.80128,2.84314,2.75505,2.84314,1324304.4345407,0
+RQI.US,D,20100726,000000,2.82626,2.93093,2.82626,2.93093,1128252.0301545,0
+RQI.US,D,20100727,000000,2.9437,2.96869,2.87669,2.91825,1141835.1777158,0
+RQI.US,D,20100728,000000,2.90166,2.94723,2.90166,2.91462,1002676.1037042,0
+RQI.US,D,20100729,000000,2.92254,2.94723,2.83913,2.88918,835966.78090868,0
+RQI.US,D,20100730,000000,2.83913,2.93093,2.83913,2.91825,729775.26908909,0
+RQI.US,D,20100802,000000,2.94723,3.04407,2.94723,3.03998,1516020.0508502,0
+RQI.US,D,20100803,000000,3.0191,3.03998,2.99814,2.99814,1520924.3769893,0
+RQI.US,D,20100804,000000,3.01424,3.03578,3.01053,3.02339,987251.86686501,0
+RQI.US,D,20100805,000000,3.01424,3.03578,2.97686,2.99814,1125545.4715578,0
+RQI.US,D,20100806,000000,2.9437,3.00679,2.93921,3.00679,778173.36244253,0
+RQI.US,D,20100809,000000,3.00193,3.03998,2.99365,3.0191,1016220.4362779,0
+RQI.US,D,20100810,000000,3.00679,3.02339,2.9437,2.99365,782419.93189945,0
+RQI.US,D,20100811,000000,2.91014,2.9561,2.8723,2.87669,1161560.5348051,0
+RQI.US,D,20100812,000000,2.8601,2.88498,2.83446,2.84314,815894.18703797,0
+RQI.US,D,20100813,000000,2.82626,2.88087,2.82626,2.86353,660039.42307911,0
+RQI.US,D,20100816,000000,2.85571,2.88918,2.83446,2.86353,766095.60696887,0
+RQI.US,D,20100817,000000,2.87669,2.94723,2.85124,2.92254,1139504.1803509,0
+RQI.US,D,20100818,000000,2.91462,2.96029,2.90166,2.95209,808933.71560845,0
+RQI.US,D,20100819,000000,2.9437,2.9437,2.84314,2.8601,1211923.5057755,0
+RQI.US,D,20100820,000000,2.84723,2.85571,2.80909,2.84314,673397.02409068,0
+RQI.US,D,20100823,000000,2.85124,2.88918,2.83008,2.83008,720073.62029029,0
+RQI.US,D,20100824,000000,2.77602,2.83913,2.75945,2.8176,824684.20815446,0
+RQI.US,D,20100825,000000,2.78471,2.88087,2.78471,2.87669,1074440.8196078,0
+RQI.US,D,20100826,000000,2.8723,2.91014,2.83446,2.83913,873699.14509502,0
+RQI.US,D,20100827,000000,2.85124,2.91014,2.78843,2.91014,491076.7328939,0
+RQI.US,D,20100830,000000,2.92254,2.93921,2.86353,2.8723,1017142.5544973,0
+RQI.US,D,20100831,000000,2.84447,2.9172,2.84026,2.89576,811986.4619325,0
+RQI.US,D,20100901,000000,2.9561,3.03578,2.94723,3.0191,1236520.6683387,0
+RQI.US,D,20100902,000000,3.01053,3.09011,3.01053,3.08583,1020872.9895243,0
+RQI.US,D,20100903,000000,3.11889,3.13999,3.09011,3.11109,659459.29637215,0
+RQI.US,D,20100907,000000,3.06916,3.09451,3.06077,3.06916,911382.20375655,0
+RQI.US,D,20100908,000000,3.05209,3.1068,3.05209,3.06916,731803.08992905,0
+RQI.US,D,20100909,000000,3.09822,3.11109,3.04827,3.05209,899439.77621271,0
+RQI.US,D,20100910,000000,3.06466,3.08173,3.05209,3.07763,478786.01951513,0
+RQI.US,D,20100913,000000,3.10261,3.13196,3.09011,3.12376,739278.64673489,0
+RQI.US,D,20100914,000000,3.09822,3.13999,3.09011,3.13683,710916.43037194,0
+RQI.US,D,20100915,000000,3.11109,3.14464,3.08583,3.13683,1086993.7964165,0
+RQI.US,D,20100916,000000,3.26561,3.30345,3.18629,3.28685,5262512.9430112,0
+RQI.US,D,20100917,000000,3.27867,3.30774,3.2575,3.30345,2731301.5775821,0
+RQI.US,D,20100920,000000,3.29516,3.44615,3.29097,3.44195,3053300.2243817,0
+RQI.US,D,20100921,000000,3.43739,3.46304,3.3497,3.38315,2332244.6898097,0
+RQI.US,D,20100922,000000,3.31603,3.32891,3.22377,3.27867,1819865.8720859,0
+RQI.US,D,20100923,000000,3.23262,3.24884,3.15684,3.19078,1685402.3625231,0
+RQI.US,D,20100924,000000,3.21136,3.27428,3.21136,3.27428,1427656.1579413,0
+RQI.US,D,20100927,000000,3.30774,3.31603,3.26198,3.30774,2246186.6169768,0
+RQI.US,D,20100928,000000,3.30774,3.30774,3.24064,3.28288,1738337.6132138,0
+RQI.US,D,20100929,000000,3.27867,3.30345,3.24884,3.28288,1248237.5493329,0
+RQI.US,D,20100930,000000,3.33902,3.33902,3.27066,3.2921,1290506.0218029,0
+RQI.US,D,20101001,000000,3.31212,3.31603,3.24884,3.26561,1602859.6687044,0
+RQI.US,D,20101004,000000,3.29516,3.30345,3.25322,3.29516,1943443.3512003,0
+RQI.US,D,20101005,000000,3.32461,3.38315,3.30774,3.37895,1972453.882762,0
+RQI.US,D,20101006,000000,3.35388,3.40449,3.35388,3.38315,1850436.3465286,0
+RQI.US,D,20101007,000000,3.38733,3.39173,3.35808,3.37895,1435797.8638591,0
+RQI.US,D,20101008,000000,3.36227,3.39173,3.3455,3.38733,1287691.4106733,0
+RQI.US,D,20101011,000000,3.38315,3.4126,3.36628,3.39592,1179118.54691,0
+RQI.US,D,20101012,000000,3.37094,3.43337,3.36628,3.42088,823583.75080258,0
+RQI.US,D,20101013,000000,3.42527,3.48772,3.42527,3.46694,1429815.1104963,0
+RQI.US,D,20101014,000000,3.47102,3.47524,3.42527,3.45416,1267189.7538311,0
+RQI.US,D,20101015,000000,3.46694,3.48772,3.39173,3.41679,1434472.9090113,0
+RQI.US,D,20101018,000000,3.4126,3.43337,3.38733,3.42527,1163194.9605004,0
+RQI.US,D,20101019,000000,3.38733,3.44615,3.38733,3.40832,1403023.3275515,0
+RQI.US,D,20101020,000000,3.40449,3.57981,3.40449,3.54223,2083863.3877828,0
+RQI.US,D,20101021,000000,3.54673,3.58436,3.50448,3.52917,1417029.2437618,0
+RQI.US,D,20101022,000000,3.52917,3.53832,3.50039,3.53394,769047.6441358,0
+RQI.US,D,20101025,000000,3.55492,3.5757,3.53394,3.57161,1546792.9926607,0
+RQI.US,D,20101026,000000,3.56341,3.57981,3.51718,3.57981,1037739.6752279,0
+RQI.US,D,20101027,000000,3.5591,3.56731,3.51718,3.55092,777678.2090869,0
+RQI.US,D,20101028,000000,3.5757,3.59238,3.50039,3.54673,739221.99783403,0
+RQI.US,D,20101029,000000,3.53832,3.57799,3.5289,3.5511,704768.97557513,0
+RQI.US,D,20101101,000000,3.55092,3.60086,3.55092,3.58846,1040745.2141345,0
+RQI.US,D,20101102,000000,3.60086,3.62174,3.59238,3.62174,926544.17716584,0
+RQI.US,D,20101103,000000,3.64308,3.64682,3.59238,3.63404,893326.94018863,0
+RQI.US,D,20101104,000000,3.66787,3.7349,3.66407,3.7349,1211091.6061759,0
+RQI.US,D,20101105,000000,3.73917,3.82697,3.73917,3.802,1307984.3058249,0
+RQI.US,D,20101108,000000,3.77703,3.8104,3.72621,3.8104,1389452.7686349,0
+RQI.US,D,20101109,000000,3.8104,3.8104,3.63052,3.68504,1839152.7247206,0
+RQI.US,D,20101110,000000,3.63899,3.714,3.63404,3.714,1151826.3653411,0
+RQI.US,D,20101111,000000,3.70516,3.70516,3.64682,3.69705,809441.45760876,0
+RQI.US,D,20101112,000000,3.65958,3.67198,3.61821,3.63899,639187.38229473,0
+RQI.US,D,20101115,000000,3.64682,3.68895,3.60086,3.61306,987733.38252231,0
+RQI.US,D,20101116,000000,3.5757,3.5757,3.44195,3.46694,1341856.1523233,0
+RQI.US,D,20101117,000000,3.47524,3.55092,3.47102,3.51718,844670.77962015,0
+RQI.US,D,20101118,000000,3.59238,3.61306,3.55092,3.5591,858380.86268153,0
+RQI.US,D,20101119,000000,3.53832,3.57981,3.52136,3.57981,710585.97845028,0
+RQI.US,D,20101122,000000,3.57161,3.57161,3.51718,3.55092,1021730.0664132,0
+RQI.US,D,20101123,000000,3.50868,3.52917,3.4836,3.51718,836009.79211119,0
+RQI.US,D,20101124,000000,3.55492,3.61306,3.54223,3.60927,651493.83147928,0
+RQI.US,D,20101126,000000,3.58846,3.61821,3.58436,3.60927,234068.01307692,0
+RQI.US,D,20101129,000000,3.60927,3.60927,3.55092,3.60545,777047.7278014,0
+RQI.US,D,20101130,000000,3.57379,3.6248,3.55206,3.61649,1205914.5260696,0
+RQI.US,D,20101201,000000,3.63052,3.67198,3.61306,3.65539,886034.96778374,0
+RQI.US,D,20101202,000000,3.651,3.714,3.651,3.70516,661457.74370798,0
+RQI.US,D,20101203,000000,3.68504,3.76834,3.68056,3.76834,888509.68550824,0
+RQI.US,D,20101206,000000,3.76834,3.77703,3.71793,3.76406,977225.01141314,0
+RQI.US,D,20101207,000000,3.79819,3.802,3.76406,3.78941,1012825.6984413,0
+RQI.US,D,20101208,000000,3.76834,3.802,3.69267,3.69705,925359.7955164,0
+RQI.US,D,20101209,000000,3.70991,3.72621,3.67198,3.7226,699432.43930356,0
+RQI.US,D,20101210,000000,3.7226,3.76406,3.69705,3.72621,755235.80286364,0
+RQI.US,D,20101213,000000,3.71793,3.72621,3.60545,3.62603,1111674.8832776,0
+RQI.US,D,20101214,000000,3.61306,3.63404,3.47524,3.4836,2058132.1981486,0
+RQI.US,D,20101215,000000,3.48772,3.58436,3.45853,3.46694,1029077.6386653,0
+RQI.US,D,20101216,000000,3.46694,3.55492,3.46694,3.54223,865323.50019779,0
+RQI.US,D,20101217,000000,3.54673,3.56731,3.50868,3.53394,738500.24887494,0
+RQI.US,D,20101220,000000,3.55492,3.57981,3.50448,3.56731,684347.0468158,0
+RQI.US,D,20101221,000000,3.59238,3.61821,3.57161,3.59238,723720.1310196,0
+RQI.US,D,20101222,000000,3.53832,3.60545,3.50039,3.60086,1487176.3188299,0
+RQI.US,D,20101223,000000,3.57161,3.60086,3.5591,3.59238,533329.46955796,0
+RQI.US,D,20101227,000000,3.5591,3.57981,3.54673,3.57161,368608.10356109,0
+RQI.US,D,20101228,000000,3.5591,3.59704,3.55092,3.55492,778338.06387653,0
+RQI.US,D,20101229,000000,3.55596,3.58657,3.55596,3.58218,490594.16818288,0
+RQI.US,D,20101230,000000,3.58657,3.61717,3.5776,3.59086,534408.94583543,0
+RQI.US,D,20101231,000000,3.649,3.68532,3.61735,3.62174,587185.78941446,0
+RQI.US,D,20110103,000000,3.49601,3.70516,3.49601,3.65539,1025065.0081878,0
+RQI.US,D,20110104,000000,3.65539,3.70151,3.64682,3.69267,905965.9394023,0
+RQI.US,D,20110105,000000,3.68895,3.69705,3.64308,3.69267,1214998.2822275,0
+RQI.US,D,20110106,000000,3.67198,3.75604,3.66407,3.75604,1093819.9889699,0
+RQI.US,D,20110107,000000,3.7306,3.76406,3.68895,3.7226,713020.83213346,0
+RQI.US,D,20110110,000000,3.72621,3.72621,3.64682,3.66407,929894.85474623,0
+RQI.US,D,20110111,000000,3.69705,3.70991,3.651,3.67198,645375.75018662,0
+RQI.US,D,20110112,000000,3.67626,3.714,3.66407,3.69705,485779.01160995,0
+RQI.US,D,20110113,000000,3.69267,3.75604,3.69267,3.75138,559313.48113858,0
+RQI.US,D,20110114,000000,3.7349,3.76834,3.7349,3.76834,466062.04695016,0
+RQI.US,D,20110118,000000,3.74768,3.78941,3.7349,3.77236,749390.47553805,0
+RQI.US,D,20110119,000000,3.77703,3.77703,3.72621,3.75138,414814.7236943,0
+RQI.US,D,20110120,000000,3.71793,3.802,3.71793,3.78941,702575.40424746,0
+RQI.US,D,20110121,000000,3.80573,3.81886,3.79305,3.802,601092.0455214,0
+RQI.US,D,20110124,000000,3.78503,3.83155,3.78503,3.83155,637622.1941451,0
+RQI.US,D,20110125,000000,3.8225,3.82697,3.76406,3.80573,818062.58107637,0
+RQI.US,D,20110126,000000,3.83155,3.85233,3.78941,3.81449,916172.18304022,0
+RQI.US,D,20110127,000000,3.84403,3.8897,3.81886,3.88578,849744.00340811,0
+RQI.US,D,20110128,000000,3.90248,3.91066,3.80573,3.83155,717712.20036746,0
+RQI.US,D,20110131,000000,3.83051,3.86672,3.81219,3.84813,741800.5718768,0
+RQI.US,D,20110201,000000,3.90248,3.96949,3.87722,3.94011,966461.72025011,0
+RQI.US,D,20110202,000000,3.89427,3.98188,3.89427,3.98188,880925.02711559,0
+RQI.US,D,20110203,000000,3.98636,3.99874,3.94813,3.98188,745155.44567205,0
+RQI.US,D,20110204,000000,3.99454,3.99874,3.94011,3.96128,597100.39611835,0
+RQI.US,D,20110207,000000,3.98188,4.0281,3.97749,4.00703,797707.79175509,0
+RQI.US,D,20110208,000000,4.0362,4.04069,4.00703,4.04069,742744.72022444,0
+RQI.US,D,20110209,000000,4.0281,4.04069,3.96949,3.99027,831141.13379855,0
+RQI.US,D,20110210,000000,3.97749,4.0362,3.9361,4.0362,777610.02059512,0
+RQI.US,D,20110211,000000,4.01972,4.13687,4.01972,4.12029,966044.19686971,0
+RQI.US,D,20110214,000000,4.14107,4.1707,4.10733,4.1707,992488.74303323,0
+RQI.US,D,20110215,000000,4.14945,4.18302,4.12438,4.16604,697004.92899642,0
+RQI.US,D,20110216,000000,4.18692,4.20398,4.1282,4.18302,1277862.8263743,0
+RQI.US,D,20110218,000000,4.19159,4.20826,4.14945,4.14945,677825.07984108,0
+RQI.US,D,20110222,000000,4.13268,4.13268,3.97749,3.98636,1208260.2101867,0
+RQI.US,D,20110223,000000,4.00294,4.05727,3.91916,3.96482,1062033.6612662,0
+RQI.US,D,20110224,000000,3.98636,3.99454,3.94813,3.98188,713861.12416285,0
+RQI.US,D,20110225,000000,4.03221,4.04069,3.97749,4.01534,815881.59839334,0
+RQI.US,D,20110228,000000,4.03383,4.11265,4.03383,4.11265,903706.27769029,0
+RQI.US,D,20110301,000000,4.14088,4.17959,4.04298,4.05138,1089792.6717403,0
+RQI.US,D,20110302,000000,4.07261,4.08569,4.01714,4.07261,654755.33949351,0
+RQI.US,D,20110303,000000,4.11534,4.15813,4.05985,4.08111,963172.93683917,0
+RQI.US,D,20110304,000000,4.12029,4.1282,4.06595,4.08673,566934.85641143,0
+RQI.US,D,20110307,000000,4.09129,4.12438,4.0362,4.10351,649759.74568081,0
+RQI.US,D,20110308,000000,4.12438,4.14517,4.07816,4.12029,632551.06846458,0
+RQI.US,D,20110309,000000,4.14107,4.14517,4.08673,4.12438,656943.66555257,0
+RQI.US,D,20110310,000000,4.10666,4.10666,4.01714,4.04298,845535.1998851,0
+RQI.US,D,20110311,000000,3.97874,4.08111,3.97874,4.06414,540928.81470271,0
+RQI.US,D,20110314,000000,4.05727,4.10351,4.01534,4.09931,535154.82303006,0
+RQI.US,D,20110315,000000,3.97749,4.07816,3.92354,4.0362,792664.99052502,0
+RQI.US,D,20110316,000000,4.04498,4.08225,3.94813,3.96949,875669.26798044,0
+RQI.US,D,20110317,000000,4.02115,4.06471,3.92115,4.04326,592499.24650423,0
+RQI.US,D,20110318,000000,4.11113,4.14088,4.06414,4.13229,685622.69613883,0
+RQI.US,D,20110321,000000,4.16222,4.18778,4.14945,4.14945,864339.4878088,0
+RQI.US,D,20110322,000000,4.14088,4.17959,4.05985,4.05985,1095608.6255618,0
+RQI.US,D,20110323,000000,4.05138,4.05585,4.00437,4.04697,935368.81705508,0
+RQI.US,D,20110324,000000,4.06414,4.11534,4.05138,4.09351,677443.22428716,0
+RQI.US,D,20110325,000000,4.10666,4.11981,4.05585,4.10264,703009.71248738,0
+RQI.US,D,20110328,000000,4.09846,4.17959,4.09846,4.11981,647282.92984883,0
+RQI.US,D,20110329,000000,4.12408,4.17481,4.11113,4.15813,731170.51053616,0
+RQI.US,D,20110330,000000,4.19216,4.20044,4.13677,4.20044,932617.14914856,0
+RQI.US,D,20110331,000000,4.24364,4.26611,4.20713,4.26611,1090018.21829,0
+RQI.US,D,20110401,000000,4.26449,4.26881,4.222,4.26041,760951.04752798,0
+RQI.US,D,20110404,000000,4.26449,4.26881,4.21761,4.26449,568943.79428446,0
+RQI.US,D,20110405,000000,4.25622,4.26881,4.23028,4.26449,740777.74450019,0
+RQI.US,D,20110406,000000,4.26041,4.26449,4.222,4.222,835896.49430946,0
+RQI.US,D,20110407,000000,4.23028,4.23896,4.17481,4.21322,480254.69472257,0
+RQI.US,D,20110408,000000,4.23485,4.23485,4.128,4.17109,747585.05408663,0
+RQI.US,D,20110411,000000,4.15374,4.18339,4.10264,4.128,596510.82792794,0
+RQI.US,D,20110412,000000,4.12408,4.12408,4.01714,4.08959,883288.54514584,0
+RQI.US,D,20110413,000000,4.09846,4.13677,4.07672,4.11534,397335.39061844,0
+RQI.US,D,20110414,000000,4.08959,4.21322,4.07261,4.19216,483542.42907976,0
+RQI.US,D,20110415,000000,4.20044,4.22629,4.17959,4.19216,442201.32009802,0
+RQI.US,D,20110418,000000,4.128,4.15813,4.10666,4.14507,566661.05339063,0
+RQI.US,D,20110419,000000,4.16651,4.18339,4.14507,4.18339,374023.31886162,0
+RQI.US,D,20110420,000000,4.222,4.23485,4.18778,4.20044,695333.78642111,0
+RQI.US,D,20110421,000000,4.19643,4.25192,4.19643,4.23028,611675.94849838,0
+RQI.US,D,20110425,000000,4.23028,4.24355,4.18339,4.21761,797694.15405675,0
+RQI.US,D,20110426,000000,4.23485,4.26449,4.17959,4.21322,1182917.1704288,0
+RQI.US,D,20110427,000000,4.23896,4.23896,4.18778,4.22629,464931.16704046,0
+RQI.US,D,20110428,000000,4.19643,4.26041,4.19643,4.25192,607007.65944618,0
+RQI.US,D,20110429,000000,4.32944,4.34773,4.26611,4.33915,1162008.4807436,0
+RQI.US,D,20110502,000000,4.36288,4.38814,4.30331,4.35868,808192.03462872,0
+RQI.US,D,20110503,000000,4.32856,4.34993,4.2729,4.31981,615631.93007498,0
+RQI.US,D,20110504,000000,4.33257,4.33257,4.22629,4.26881,689060.44517792,0
+RQI.US,D,20110505,000000,4.22629,4.24707,4.14088,4.18339,673344.57140471,0
+RQI.US,D,20110506,000000,4.222,4.23485,4.17959,4.22629,438897.84993503,0
+RQI.US,D,20110509,000000,4.19643,4.26041,4.19216,4.25192,503591.94376866,0
+RQI.US,D,20110510,000000,4.26449,4.316,4.25622,4.316,600460.51518221,0
+RQI.US,D,20110511,000000,4.31981,4.33257,4.29453,4.32856,658092.37937554,0
+RQI.US,D,20110512,000000,4.31123,4.33724,4.2729,4.31981,641091.41479579,0
+RQI.US,D,20110513,000000,4.34134,4.34564,4.26881,4.29863,459812.83394257,0
+RQI.US,D,20110516,000000,4.29453,4.31981,4.2729,4.29453,445697.81614541,0
+RQI.US,D,20110517,000000,4.29863,4.30741,4.24355,4.29863,633807.83482066,0
+RQI.US,D,20110518,000000,4.31123,4.33257,4.28986,4.33257,600165.73108701,0
+RQI.US,D,20110519,000000,4.34993,4.3664,4.30331,4.35374,681833.51410366,0
+RQI.US,D,20110520,000000,4.35612,4.37336,4.34296,4.36431,609995.36443959,0
+RQI.US,D,20110523,000000,4.33257,4.34564,4.31123,4.34564,639614.3471586,0
+RQI.US,D,20110524,000000,4.36288,4.36288,4.28205,4.30331,865166.14213985,0
+RQI.US,D,20110525,000000,4.30331,4.34564,4.26449,4.34564,564554.55352168,0
+RQI.US,D,20110526,000000,4.33724,4.4011,4.31123,4.4011,534515.94931483,0
+RQI.US,D,20110527,000000,4.39948,4.45135,4.37803,4.45135,402649.8967619,0
+RQI.US,D,20110531,000000,4.45239,4.51474,4.444,4.51474,677722.27257657,0
+RQI.US,D,20110601,000000,4.47766,4.4949,4.33724,4.34564,836554.25099166,0
+RQI.US,D,20110602,000000,4.33257,4.37117,4.29453,4.33724,717035.56071834,0
+RQI.US,D,20110603,000000,4.28223,4.33905,4.28223,4.32123,528512.2148776,0
+RQI.US,D,20110606,000000,4.29453,4.32457,4.25192,4.26041,513057.55548054,0
+RQI.US,D,20110607,000000,4.26927,4.30406,4.25184,4.29054,513573.68991058,0
+RQI.US,D,20110608,000000,4.27747,4.28623,4.19083,4.20845,677347.76039867,0
+RQI.US,D,20110609,000000,4.23838,4.24316,4.15184,4.18644,718475.91147534,0
+RQI.US,D,20110610,000000,4.15574,4.15574,3.99932,4.03383,1885200.9377421,0
+RQI.US,D,20110613,000000,4.01667,4.06042,3.92565,3.94728,1658893.8240827,0
+RQI.US,D,20110614,000000,3.98665,4.0303,3.97388,3.99932,1563328.1773891,0
+RQI.US,D,20110615,000000,3.97388,3.98665,3.88656,3.89541,1123180.904474,0
+RQI.US,D,20110616,000000,3.88217,3.95631,3.80362,3.87768,1640679.1043494,0
+RQI.US,D,20110617,000000,3.91228,3.97388,3.89961,3.96909,724635.95491679,0
+RQI.US,D,20110620,000000,3.96434,4.04726,3.95137,4.03383,554285.36666057,0
+RQI.US,D,20110621,000000,4.07749,4.10808,4.04726,4.0996,537903.3437754,0
+RQI.US,D,20110622,000000,4.10808,4.14707,4.10388,4.11656,521392.28728272,0
+RQI.US,D,20110623,000000,4.07749,4.07749,3.99062,4.06929,620693.61427202,0
+RQI.US,D,20110624,000000,4.08644,4.08644,4.02564,4.05156,289749.68640549,0
+RQI.US,D,20110627,000000,4.06471,4.09483,4.04326,4.08196,509828.56813162,0
+RQI.US,D,20110628,000000,4.07749,4.16051,4.07749,4.16051,670492.19434112,0
+RQI.US,D,20110629,000000,4.20398,4.22552,4.16442,4.22552,684191.7868653,0
+RQI.US,D,20110630,000000,4.24763,4.25717,4.20256,4.24763,624334.87973273,0
+RQI.US,D,20110701,000000,4.22972,4.33905,4.22133,4.33905,875593.73611261,0
+RQI.US,D,20110705,000000,4.31247,4.34716,4.29054,4.3299,593166.44466987,0
+RQI.US,D,20110706,000000,4.30798,4.34716,4.29054,4.33905,620779.63667701,0
+RQI.US,D,20110707,000000,4.35612,4.45601,4.35612,4.45135,971298.90695116,0
+RQI.US,D,20110708,000000,4.38614,4.45135,4.36098,4.42122,708177.35111008,0
+RQI.US,D,20110711,000000,4.35145,4.37336,4.27747,4.28223,1106834.5494153,0
+RQI.US,D,20110712,000000,4.24707,4.33905,4.24707,4.31693,865075.92351996,0
+RQI.US,D,20110713,000000,4.31693,4.34296,4.27329,4.27329,583880.22114402,0
+RQI.US,D,20110714,000000,4.27747,4.30798,4.20398,4.22552,623666.63251334,0
+RQI.US,D,20110715,000000,4.26041,4.2993,4.2343,4.2993,483261.28268293,0
+RQI.US,D,20110718,000000,4.28623,4.28623,4.19922,4.24707,645024.31719055,0
+RQI.US,D,20110719,000000,4.26041,4.30406,4.25622,4.30406,432972.79452676,0
+RQI.US,D,20110720,000000,4.32123,4.33905,4.30406,4.3341,754639.9403509,0
+RQI.US,D,20110721,000000,4.35145,4.40398,4.3257,4.3257,907229.00008069,0
+RQI.US,D,20110722,000000,4.34716,4.3688,4.30406,4.35145,1154099.6647517,0
+RQI.US,D,20110725,000000,4.31693,4.31693,4.27329,4.29531,749258.29476938,0
+RQI.US,D,20110726,000000,4.3016,4.3016,4.25298,4.3016,588082.73034471,0
+RQI.US,D,20110727,000000,4.2993,4.2993,4.16051,4.18644,875595.83422006,0
+RQI.US,D,20110728,000000,4.17271,4.19922,4.0975,4.13745,1137752.260639,0
+RQI.US,D,20110729,000000,4.09272,4.10226,3.96844,4.08854,974507.96227938,0
+RQI.US,D,20110801,000000,4.18243,4.20398,4.05156,4.10808,1097820.0308028,0
+RQI.US,D,20110802,000000,4.07062,4.12418,3.96844,3.97358,1050326.2217555,0
+RQI.US,D,20110803,000000,3.95137,3.98198,3.74748,3.94728,2326897.663001,0
+RQI.US,D,20110804,000000,3.9041,3.9041,3.66893,3.69533,1637858.1988974,0
+RQI.US,D,20110805,000000,3.71669,3.74748,3.42107,3.56063,2167688.0252469,0
+RQI.US,D,20110808,000000,3.34329,3.38668,3.06057,3.11708,2925064.9467523,0
+RQI.US,D,20110809,000000,3.15178,3.43014,3.02577,3.43014,2337025.22761,0
+RQI.US,D,20110810,000000,3.38171,3.52583,3.30832,3.33863,1553279.291809,0
+RQI.US,D,20110811,000000,3.34692,3.65177,3.34329,3.56902,1366859.298676,0
+RQI.US,D,20110812,000000,3.65177,3.69981,3.59086,3.61221,1113606.1911752,0
+RQI.US,D,20110815,000000,3.67341,3.80829,3.67341,3.80362,781797.84304374,0
+RQI.US,D,20110816,000000,3.79487,3.82136,3.73451,3.79989,592021.92706179,0
+RQI.US,D,20110817,000000,3.79055,3.84718,3.76453,3.81687,544665.5440519,0
+RQI.US,D,20110818,000000,3.68655,3.71298,3.59991,3.66054,953479.68047013,0
+RQI.US,D,20110819,000000,3.59086,3.67808,3.50802,3.52946,840566.88146909,0
+RQI.US,D,20110822,000000,3.63042,3.64318,3.478,3.49525,697661.63662488,0
+RQI.US,D,20110823,000000,3.5391,3.64318,3.48218,3.64318,549886.68441431,0
+RQI.US,D,20110824,000000,3.66054,3.70382,3.58657,3.70382,403832.18030388,0
+RQI.US,D,20110825,000000,3.75147,3.78208,3.5776,3.63394,575754.25103206,0
+RQI.US,D,20110826,000000,3.60391,3.70382,3.50802,3.69533,472235.72808999,0
+RQI.US,D,20110829,000000,3.72994,3.84319,3.72994,3.84319,488055.45818146,0
+RQI.US,D,20110830,000000,3.83411,3.87768,3.77779,3.86492,400177.27714483,0
+RQI.US,D,20110831,000000,3.88493,3.91192,3.85366,3.87122,400045.09637615,0
+RQI.US,D,20110901,000000,3.86034,3.9041,3.79989,3.80362,455327.08023758,0
+RQI.US,D,20110902,000000,3.72585,3.77131,3.68074,3.71288,501702.59801965,0
+RQI.US,D,20110906,000000,3.57799,3.68914,3.57369,3.68914,471197.16490759,0
+RQI.US,D,20110907,000000,3.72422,3.82658,3.68485,3.81345,514547.21176237,0
+RQI.US,D,20110908,000000,3.76912,3.84432,3.76433,3.79085,411117.85838646,0
+RQI.US,D,20110909,000000,3.73755,3.76025,3.60897,3.67569,576249.40438771,0
+RQI.US,D,20110912,000000,3.56503,3.6491,3.53832,3.6448,506345.70978258,0
+RQI.US,D,20110913,000000,3.6448,3.68485,3.61306,3.68485,386986.47567463,0
+RQI.US,D,20110914,000000,3.69314,3.72907,3.62241,3.6979,808249.73258329,0
+RQI.US,D,20110915,000000,3.72422,3.75569,3.6979,3.75569,543810.56527043,0
+RQI.US,D,20110916,000000,3.79085,3.80018,3.71125,3.80018,495023.27298701,0
+RQI.US,D,20110919,000000,3.76025,3.80438,3.73346,3.77779,1375466.7844453,0
+RQI.US,D,20110920,000000,3.80018,3.81772,3.75091,3.76433,951726.71170468,0
+RQI.US,D,20110921,000000,3.76912,3.76912,3.5511,3.55568,808710.26716621,0
+RQI.US,D,20110922,000000,3.46703,3.49839,3.38248,3.43577,1315863.7483127,0
+RQI.US,D,20110923,000000,3.43176,3.47599,3.39173,3.47122,791872.95496672,0
+RQI.US,D,20110926,000000,3.50725,3.50725,3.43176,3.50725,664356.27913523,0
+RQI.US,D,20110927,000000,3.61849,3.62241,3.51603,3.53832,706102.32285272,0
+RQI.US,D,20110928,000000,3.56503,3.57799,3.41811,3.4226,499838.42955995,0
+RQI.US,D,20110929,000000,3.49839,3.53356,3.43577,3.48056,522216.8435063,0
+RQI.US,D,20110930,000000,3.47255,3.49583,3.38962,3.40345,783064.05088329,0
+RQI.US,D,20111003,000000,3.32509,3.42708,3.2228,3.23196,1183030.4682306,0
+RQI.US,D,20111004,000000,3.19621,3.27161,3.072,3.27161,1596844.3946763,0
+RQI.US,D,20111005,000000,3.25371,3.33833,3.2007,3.32509,1126483.3255832,0
+RQI.US,D,20111006,000000,3.31603,3.41811,3.27161,3.41811,652738.00919073,0
+RQI.US,D,20111007,000000,3.41811,3.44939,3.28507,3.30745,516035.81899046,0
+RQI.US,D,20111010,000000,3.33387,3.46703,3.33387,3.45817,507851.10187019,0
+RQI.US,D,20111011,000000,3.40526,3.45359,3.37809,3.39173,633145.88192359,0
+RQI.US,D,20111012,000000,3.40022,3.49839,3.39173,3.4452,651358.50354946,0
+RQI.US,D,20111013,000000,3.41811,3.44939,3.34301,3.43577,565627.73547681,0
+RQI.US,D,20111014,000000,3.48495,3.51603,3.46703,3.51603,411950.80703982,0
+RQI.US,D,20111017,000000,3.49353,3.49839,3.40917,3.43577,506534.53945211,0
+RQI.US,D,20111018,000000,3.41811,3.59572,3.40917,3.58705,584782.40734289,0
+RQI.US,D,20111019,000000,3.58705,3.63109,3.5511,3.57799,713542.2118321,0
+RQI.US,D,20111020,000000,3.59572,3.59572,3.49839,3.57369,603610.82350214,0
+RQI.US,D,20111021,000000,3.61306,3.68485,3.61306,3.66226,477779.97699805,0
+RQI.US,D,20111024,000000,3.70619,3.82211,3.70257,3.82211,590687.53073047,0
+RQI.US,D,20111025,000000,3.77311,3.78685,3.6979,3.71562,516782.74523882,0
+RQI.US,D,20111026,000000,3.73755,3.79085,3.70619,3.78218,547551.4908345,0
+RQI.US,D,20111027,000000,3.87539,3.95098,3.84852,3.91525,670777.53695287,0
+RQI.US,D,20111028,000000,3.91525,3.95098,3.89322,3.93773,420644.3152141,0
+RQI.US,D,20111031,000000,3.90752,3.93965,3.85176,3.86997,361735.75264402,0
+RQI.US,D,20111101,000000,3.77779,3.84432,3.73755,3.76912,500997.6339201,0
+RQI.US,D,20111102,000000,3.79522,3.85775,3.73755,3.80438,506838.76503078,0
+RQI.US,D,20111103,000000,3.83145,3.88874,3.76025,3.84852,441102.96085361,0
+RQI.US,D,20111104,000000,3.78503,3.83499,3.75776,3.83499,518809.51702508,0
+RQI.US,D,20111107,000000,3.81345,3.85385,3.75569,3.80887,572514.77314596,0
+RQI.US,D,20111108,000000,3.81772,3.88874,3.75569,3.87539,437633.7402029,0
+RQI.US,D,20111109,000000,3.78685,3.81345,3.68914,3.6979,689903.88436849,0
+RQI.US,D,20111110,000000,3.75091,3.77311,3.68914,3.72907,576905.06296245,0
+RQI.US,D,20111111,000000,3.76433,3.81772,3.75569,3.80887,528692.65211735,0
+RQI.US,D,20111114,000000,3.82211,3.82211,3.67998,3.71125,616142.81923641,0
+RQI.US,D,20111115,000000,3.67998,3.72907,3.65816,3.71562,739071.98315212,0
+RQI.US,D,20111116,000000,3.68485,3.74233,3.67102,3.67102,432157.67978663,0
+RQI.US,D,20111117,000000,3.67569,3.67998,3.56503,3.58256,471055.54265544,0
+RQI.US,D,20111118,000000,3.59572,3.63109,3.56503,3.63109,458630.55040058,0
+RQI.US,D,20111121,000000,3.59123,3.59123,3.51603,3.56902,534877.8728481,0
+RQI.US,D,20111122,000000,3.57369,3.58256,3.49353,3.52519,520177.48307542,0
+RQI.US,D,20111123,000000,3.48924,3.48924,3.36502,3.40022,614767.50981003,0
+RQI.US,D,20111125,000000,3.38248,3.49353,3.38248,3.41375,212074.60184561,0
+RQI.US,D,20111128,000000,3.49839,3.54243,3.44023,3.48056,528990.58337372,0
+RQI.US,D,20111129,000000,3.46296,3.50258,3.44939,3.45817,437423.92945898,0
+RQI.US,D,20111130,000000,3.54491,3.64844,3.54491,3.64844,556313.18750055,0
+RQI.US,D,20111201,000000,3.62241,3.63546,3.57369,3.59123,518829.44904574,0
+RQI.US,D,20111202,000000,3.63498,3.67606,3.59906,3.60809,499730.37702681,0
+RQI.US,D,20111205,000000,3.67998,3.70257,3.64032,3.66226,540880.55823161,0
+RQI.US,D,20111206,000000,3.67606,3.67606,3.60809,3.62623,556085.5428434,0
+RQI.US,D,20111207,000000,3.61735,3.68952,3.5899,3.68532,546426.90524711,0
+RQI.US,D,20111208,000000,3.64442,3.65816,3.55807,3.57628,565172.44616252,0
+RQI.US,D,20111209,000000,3.58055,3.66234,3.58055,3.63498,495807.96516926,0
+RQI.US,D,20111212,000000,3.58553,3.5899,3.5491,3.5899,481941.57310367,0
+RQI.US,D,20111213,000000,3.59419,3.65816,3.5126,3.53052,808919.02885639,0
+RQI.US,D,20111214,000000,3.53052,3.56712,3.52174,3.54463,699484.89198953,0
+RQI.US,D,20111215,000000,3.56273,3.59906,3.55807,3.58553,791412.42038382,0
+RQI.US,D,20111216,000000,3.5899,3.65816,3.5899,3.61221,606256.53698296,0
+RQI.US,D,20111219,000000,3.63498,3.63498,3.5491,3.5491,599500.63102877,0
+RQI.US,D,20111220,000000,3.59906,3.6714,3.59906,3.65816,686923.52275113,0
+RQI.US,D,20111221,000000,3.65816,3.70772,3.62623,3.70772,650086.00138758,0
+RQI.US,D,20111222,000000,3.72155,3.80333,3.69409,3.79379,1341926.4389224,0
+RQI.US,D,20111223,000000,3.83051,3.83499,3.79905,3.81219,500010.47436995,0
+RQI.US,D,20111227,000000,3.81219,3.87122,3.8078,3.82145,570201.60969424,0
+RQI.US,D,20111228,000000,3.82145,3.82145,3.78941,3.81219,565131.53306745,0
+RQI.US,D,20111229,000000,3.81219,3.87122,3.78047,3.86205,777706.53353733,0
+RQI.US,D,20111230,000000,3.88436,3.90752,3.84279,3.84279,799986.33643404,0
+RQI.US,D,20120103,000000,3.89856,3.95774,3.84813,3.88493,669671.8343324,0
+RQI.US,D,20120104,000000,3.87122,3.89856,3.82145,3.88035,628651.73578884,0
+RQI.US,D,20120105,000000,3.86672,3.89398,3.82554,3.89398,726006.01907458,0
+RQI.US,D,20120106,000000,3.86205,3.92106,3.86205,3.88493,726510.61391371,0
+RQI.US,D,20120109,000000,3.88493,3.91192,3.86205,3.91192,616225.69448027,0
+RQI.US,D,20120110,000000,3.94813,4.0668,3.93908,4.00284,939844.08022284,0
+RQI.US,D,20120111,000000,3.95774,4.04812,3.94813,4.03917,651555.72564873,0
+RQI.US,D,20120112,000000,4.04402,4.08016,3.97987,4.08016,743287.08099746,0
+RQI.US,D,20120113,000000,4.03039,4.0668,3.98901,4.00732,444711.70564901,0
+RQI.US,D,20120117,000000,4.01382,4.02744,3.98587,4.00913,530680.60891599,0
+RQI.US,D,20120118,000000,4.00732,4.10713,3.98474,4.10294,479929.4880695,0
+RQI.US,D,20120119,000000,4.10294,4.15697,4.09836,4.12133,543656.35437365,0
+RQI.US,D,20120120,000000,4.12516,4.14354,4.09331,4.12133,399503.78465684,0
+RQI.US,D,20120123,000000,4.12516,4.19825,4.12133,4.15697,429172.07290068,0
+RQI.US,D,20120124,000000,4.11609,4.21149,4.09836,4.18893,540947.69766966,0
+RQI.US,D,20120125,000000,4.18004,4.26155,4.18004,4.25269,481778.96977713,0
+RQI.US,D,20120126,000000,4.27491,4.32533,4.25269,4.32533,766464.87387815,0
+RQI.US,D,20120127,000000,4.28471,4.34773,4.27061,4.30721,371342.98660806,0
+RQI.US,D,20120130,000000,4.28471,4.34773,4.26611,4.31617,493986.80791205,0
+RQI.US,D,20120131,000000,4.32829,4.35117,4.26784,4.32342,616709.308245,0
+RQI.US,D,20120201,000000,4.35193,4.39329,4.31617,4.37061,541857.22724455,0
+RQI.US,D,20120202,000000,4.36183,4.39329,4.3339,4.37061,496347.17878114,0
+RQI.US,D,20120203,000000,4.39329,4.44335,4.37985,4.44335,622936.4911245,0
+RQI.US,D,20120206,000000,4.40654,4.44754,4.40654,4.42942,538483.47048234,0
+RQI.US,D,20120207,000000,4.41151,4.42942,4.37509,4.42465,544594.20839897,0
+RQI.US,D,20120208,000000,4.41151,4.41568,4.36183,4.41568,555441.42385955,0
+RQI.US,D,20120209,000000,4.40645,4.42046,4.35583,4.37432,420205.8107593,0
+RQI.US,D,20120210,000000,4.33915,4.34315,4.27491,4.29349,510174.75585908,0
+RQI.US,D,20120213,000000,4.32046,4.35706,4.32046,4.34315,448854.41878768,0
+RQI.US,D,20120214,000000,4.32046,4.33915,4.26611,4.27968,391642.1760822,0
+RQI.US,D,20120215,000000,4.29349,4.32944,4.27061,4.29787,536284.65388607,0
+RQI.US,D,20120216,000000,4.28471,4.34773,4.28471,4.32046,508954.7063832,0
+RQI.US,D,20120217,000000,4.35193,4.35193,4.29349,4.31123,631290.10589364,0
+RQI.US,D,20120221,000000,4.32944,4.32944,4.2343,4.26611,532714.72407829,0
+RQI.US,D,20120222,000000,4.25269,4.26155,4.19825,4.22514,613455.14360682,0
+RQI.US,D,20120223,000000,4.23867,4.28471,4.22514,4.26611,627599.53490809,0
+RQI.US,D,20120224,000000,4.29073,4.32342,4.2587,4.30043,501591.39832537,0
+RQI.US,D,20120227,000000,4.25717,4.31123,4.23867,4.31123,323003.64026291,0
+RQI.US,D,20120228,000000,4.30254,4.30721,4.25269,4.28471,468616.49275739,0
+RQI.US,D,20120229,000000,4.27928,4.30313,4.25107,4.25584,411702.18130826,0
+RQI.US,D,20120301,000000,4.24763,4.32944,4.24364,4.31123,778306.59226492,0
+RQI.US,D,20120302,000000,4.28213,4.32829,4.28213,4.30043,493220.99869675,0
+RQI.US,D,20120305,000000,4.28471,4.31617,4.27968,4.30721,642119.48744101,0
+RQI.US,D,20120306,000000,4.2404,4.28213,4.20798,4.21704,571595.80208759,0
+RQI.US,D,20120307,000000,4.23097,4.28213,4.20349,4.27709,291168.00703441,0
+RQI.US,D,20120308,000000,4.28623,4.29073,4.24926,4.28623,442206.56536663,0
+RQI.US,D,20120309,000000,4.2725,4.29073,4.26357,4.2725,416881.35952191,0
+RQI.US,D,20120312,000000,4.28623,4.30923,4.26784,4.30519,418195.82383254,0
+RQI.US,D,20120313,000000,4.33229,4.39301,4.33229,4.38347,820611.78161498,0
+RQI.US,D,20120314,000000,4.38347,4.4299,4.37432,4.41151,710173.70033847,0
+RQI.US,D,20120315,000000,4.43447,4.444,4.40217,4.41588,550275.88334429,0
+RQI.US,D,20120316,000000,4.40217,4.43859,4.37909,4.39768,420298.12748662,0
+RQI.US,D,20120319,000000,4.39768,4.4482,4.36993,4.4482,696729.02786817,0
+RQI.US,D,20120320,000000,4.43447,4.4482,4.41588,4.43859,481460.05744637,0
+RQI.US,D,20120321,000000,4.45753,4.45753,4.43447,4.45753,405932.38585051,0
+RQI.US,D,20120322,000000,4.43859,4.43859,4.35117,4.3646,577933.13560767,0
+RQI.US,D,20120323,000000,4.3646,4.43447,4.34648,4.4299,408481.58638912,0
+RQI.US,D,20120326,000000,4.47146,4.48527,4.42046,4.4299,411236.40145677,0
+RQI.US,D,20120327,000000,4.45278,4.46669,4.45278,4.46669,461575.24419148,0
+RQI.US,D,20120328,000000,4.47565,4.48527,4.43447,4.45278,349271.94540153,0
+RQI.US,D,20120329,000000,4.41151,4.45753,4.40645,4.45278,337619.05668428,0
+RQI.US,D,20120330,000000,4.49445,4.61961,4.48527,4.54095,1226812.7252178,0
+RQI.US,D,20120402,000000,4.55001,4.61041,4.53657,4.56363,726902.96000484,0
+RQI.US,D,20120403,000000,4.55467,4.61041,4.55467,4.6052,843463.3187889,0
+RQI.US,D,20120404,000000,4.55983,4.61445,4.55001,4.61445,775839.21791645,0
+RQI.US,D,20120405,000000,4.58653,4.62389,4.58231,4.61041,746762.59597046,0
+RQI.US,D,20120409,000000,4.61041,4.61961,4.53103,4.55467,600383.93426068,0
+RQI.US,D,20120410,000000,4.62389,4.62389,4.39301,4.43859,1004459.4950275,0
+RQI.US,D,20120411,000000,4.53657,4.53657,4.444,4.50825,484761.42950193,0
+RQI.US,D,20120412,000000,4.53657,4.61445,4.51292,4.61445,568765.45515213,0
+RQI.US,D,20120413,000000,4.61961,4.62389,4.58231,4.60083,526773.93286423,0
+RQI.US,D,20120416,000000,4.60083,4.61445,4.56859,4.6052,583019.99709397,0
+RQI.US,D,20120417,000000,4.61445,4.71187,4.61041,4.67936,837413.42598799,0
+RQI.US,D,20120418,000000,4.67936,4.71187,4.66059,4.67936,637665.2053476,0
+RQI.US,D,20120419,000000,4.65619,4.71187,4.6523,4.69348,694950.88181345,0
+RQI.US,D,20120420,000000,4.70738,4.77668,4.70242,4.73484,875319.93309179,0
+RQI.US,D,20120423,000000,4.67936,4.75361,4.66059,4.75361,651372.14124781,0
+RQI.US,D,20120424,000000,4.75792,4.7906,4.69348,4.7906,940881.59435153,0
+RQI.US,D,20120425,000000,4.80451,4.84122,4.75792,4.76315,908660.95840793,0
+RQI.US,D,20120426,000000,4.7397,4.78107,4.72111,4.74876,656185.19971331,0
+RQI.US,D,20120427,000000,4.76744,4.78107,4.71187,4.7397,693764.40205659,0
+RQI.US,D,20120430,000000,4.7397,4.77183,4.70738,4.71187,699949.62278734,0
+RQI.US,D,20120501,000000,4.71187,4.78593,4.71187,4.74437,723678.16887081,0
+RQI.US,D,20120502,000000,4.69833,4.78593,4.69833,4.78593,746143.65427591,0
+RQI.US,D,20120503,000000,4.77183,4.7906,4.74437,4.74876,517410.07936312,0
+RQI.US,D,20120504,000000,4.72588,4.73045,4.67048,4.72111,563410.03591361,0
+RQI.US,D,20120507,000000,4.68842,4.73045,4.6844,4.71187,486715.81658154,0
+RQI.US,D,20120508,000000,4.71187,4.71187,4.62389,4.67468,891752.31055552,0
+RQI.US,D,20120509,000000,4.64248,4.68842,4.62389,4.6523,559922.98134966,0
+RQI.US,D,20120510,000000,4.70738,4.76744,4.67468,4.75792,662070.39108023,0
+RQI.US,D,20120511,000000,4.73484,4.76315,4.69348,4.71187,640266.85857219,0
+RQI.US,D,20120514,000000,4.68842,4.71654,4.64704,4.70242,277108.58908439,0
+RQI.US,D,20120515,000000,4.6844,4.6844,4.62389,4.6523,794323.54445569,0
+RQI.US,D,20120516,000000,4.6523,4.67048,4.60083,4.60083,635173.70276355,0
+RQI.US,D,20120517,000000,4.61041,4.61445,4.38814,4.41151,672629.11676794,0
+RQI.US,D,20120518,000000,4.40217,4.42494,4.27709,4.29073,1012793.177776,0
+RQI.US,D,20120521,000000,4.31883,4.38814,4.28213,4.35583,825104.87869601,0
+RQI.US,D,20120522,000000,4.38814,4.42046,4.35117,4.40645,393307.0243352,0
+RQI.US,D,20120523,000000,4.39301,4.45753,4.34183,4.45753,541126.036802,0
+RQI.US,D,20120524,000000,4.46202,4.55001,4.42494,4.55001,499937.04060959,0
+RQI.US,D,20120525,000000,4.56363,4.58231,4.49445,4.55983,341806.8791329,0
+RQI.US,D,20120529,000000,4.61961,4.64704,4.6052,4.63389,575114.32826311,0
+RQI.US,D,20120530,000000,4.61041,4.61445,4.54514,4.56363,392227.54805774,0
+RQI.US,D,20120531,000000,4.55467,4.59662,4.51292,4.57336,443243.03044157,0
+RQI.US,D,20120601,000000,4.4585,4.52847,4.4585,4.46278,519945.64220339,0
+RQI.US,D,20120604,000000,4.45278,4.47146,4.37909,4.42494,444688.62646717,0
+RQI.US,D,20120605,000000,4.43466,4.5052,4.40178,4.5052,584812.82990074,0
+RQI.US,D,20120606,000000,4.56631,4.63245,4.56631,4.60864,416204.71987278,0
+RQI.US,D,20120607,000000,4.63245,4.71235,4.61834,4.61834,398741.1226027,0
+RQI.US,D,20120608,000000,4.63713,4.69367,4.60864,4.6704,265840.70308225,0
+RQI.US,D,20120611,000000,4.68842,4.68842,4.63389,4.63389,465604.65952844,0
+RQI.US,D,20120612,000000,4.63245,4.66524,4.59966,4.63713,310573.40273944,0
+RQI.US,D,20120613,000000,4.64178,4.69833,4.57593,4.60387,550012.57086067,0
+RQI.US,D,20120614,000000,4.65619,4.67936,4.62389,4.66059,501242.06343675,0
+RQI.US,D,20120615,000000,4.65573,4.6704,4.5478,4.55742,1449762.8669744,0
+RQI.US,D,20120618,000000,4.5806,4.69833,4.56631,4.6844,524960.11898305,0
+RQI.US,D,20120619,000000,4.69833,4.75934,4.67936,4.71235,485165.31518398,0
+RQI.US,D,20120620,000000,4.70776,4.72645,4.66524,4.69367,430123.56462433,0
+RQI.US,D,20120621,000000,4.71702,4.73609,4.65141,4.6704,433280.1672666,0
+RQI.US,D,20120622,000000,4.64629,4.72158,4.62321,4.71702,393873.51334378,0
+RQI.US,D,20120625,000000,4.6603,4.6603,4.57126,4.63245,478519.55987036,0
+RQI.US,D,20120626,000000,4.65141,4.73609,4.65141,4.70271,698242.81238554,0
+RQI.US,D,20120627,000000,4.70271,4.77811,4.70271,4.7643,395234.1360181,0
+RQI.US,D,20120628,000000,4.74531,4.83922,4.73141,4.83502,547440.29114022,0
+RQI.US,D,20120629,000000,4.89593,4.99946,4.87697,4.91939,1027538.6768585,0
+RQI.US,D,20120702,000000,4.93338,5.03264,4.93338,5.0087,693917.56389966,0
+RQI.US,D,20120703,000000,4.9945,5.07542,4.9945,5.06571,482737.80487684,0
+RQI.US,D,20120705,000000,5.10821,5.12662,4.9759,5.00394,523293.17262261,0
+RQI.US,D,20120706,000000,4.94798,5.02291,4.94302,5.01327,290715.86488126,0
+RQI.US,D,20120709,000000,5.0372,5.07991,4.9945,5.07991,506752.74262578,0
+RQI.US,D,20120710,000000,5.09849,5.10316,4.94798,5.00394,447906.07422518,0
+RQI.US,D,20120711,000000,4.97133,5.05579,4.8865,4.90547,528297.15886509,0
+RQI.US,D,20120712,000000,4.87697,4.95694,4.83922,4.94798,384219.07196236,0
+RQI.US,D,20120713,000000,4.95694,5.05579,4.94302,5.0087,390506.05090387,0
+RQI.US,D,20120716,000000,5.03264,5.10316,5.02768,5.08896,687390.35165634,0
+RQI.US,D,20120717,000000,5.08896,5.15475,5.06067,5.13605,609438.31691448,0
+RQI.US,D,20120718,000000,5.13129,5.15475,5.08896,5.13129,507069.55684911,0
+RQI.US,D,20120719,000000,5.14502,5.15475,5.06571,5.08412,573934.14282856,0
+RQI.US,D,20120720,000000,5.03264,5.13129,5.03264,5.08896,437470.08782266,0
+RQI.US,D,20120723,000000,5.01327,5.07991,4.98992,5.05579,375828.74031304,0
+RQI.US,D,20120724,000000,5.09383,5.09383,4.98992,5.04234,392852.78407462,0
+RQI.US,D,20120725,000000,5.04703,5.08412,5.0087,5.03264,380137.20393942,0
+RQI.US,D,20120726,000000,5.07542,5.10821,5.01786,5.02291,538396.3990236,0
+RQI.US,D,20120727,000000,5.02768,5.09383,5.02768,5.0372,486202.82931264,0
+RQI.US,D,20120730,000000,5.02768,5.08896,5.01786,5.04234,552304.75323797,0
+RQI.US,D,20120731,000000,5.06067,5.10316,5.04234,5.04703,324759.75618951,0
+RQI.US,D,20120801,000000,5.10316,5.12662,5.06067,5.08412,584222.21265662,0
+RQI.US,D,20120802,000000,5.06067,5.07542,4.93338,5.04703,848918.39813078,0
+RQI.US,D,20120803,000000,5.10821,5.12662,5.06571,5.12662,443348.98486724,0
+RQI.US,D,20120806,000000,5.11232,5.13605,5.07057,5.09849,457387.42174285,0
+RQI.US,D,20120807,000000,5.08412,5.13129,5.07542,5.12662,601721.47775316,0
+RQI.US,D,20120808,000000,5.11232,5.11232,5.04234,5.09383,499783.87876653,0
+RQI.US,D,20120809,000000,5.10316,5.117,5.04234,5.09849,533045.17599996,0
+RQI.US,D,20120810,000000,5.09849,5.10821,5.05579,5.10821,460981.47978619,0
+RQI.US,D,20120813,000000,5.10821,5.12223,5.04234,5.07542,389289.14858916,0
+RQI.US,D,20120814,000000,5.117,5.117,5.05133,5.08896,510093.97872269,0
+RQI.US,D,20120815,000000,5.06571,5.09849,5.05579,5.08896,513496.05993533,0
+RQI.US,D,20120816,000000,5.10316,5.10821,5.06067,5.10821,592926.2113681,0
+RQI.US,D,20120817,000000,5.11232,5.15475,5.08412,5.11232,458861.3422189,0
+RQI.US,D,20120820,000000,5.10821,5.13129,5.06571,5.12223,507037.03618379,0
+RQI.US,D,20120821,000000,5.10821,5.12223,5.02291,5.0372,681883.8686822,0
+RQI.US,D,20120822,000000,5.03264,5.06571,5.00394,5.06571,459144.58672318,0
+RQI.US,D,20120823,000000,5.04234,5.05579,5.00394,5.0372,465674.94612764,0
+RQI.US,D,20120824,000000,5.04234,5.12223,5.01786,5.12223,487396.65244555,0
+RQI.US,D,20120827,000000,5.13605,5.13605,5.05133,5.13129,514163.25810101,0
+RQI.US,D,20120828,000000,5.10821,5.13129,5.08412,5.13129,564417.1274844,0
+RQI.US,D,20120829,000000,5.13129,5.14989,5.10821,5.12662,605214.8266394,0
+RQI.US,D,20120830,000000,5.117,5.14502,5.09849,5.10821,496778.33985989,0
+RQI.US,D,20120831,000000,5.13605,5.15475,5.07057,5.10821,523987.64618499,0
+RQI.US,D,20120904,000000,5.12223,5.14502,5.07991,5.14502,538856.93360651,0
+RQI.US,D,20120905,000000,5.13605,5.14502,5.10821,5.14502,481362.49545046,0
+RQI.US,D,20120906,000000,5.14502,5.16465,5.09849,5.12662,649867.7982139,0
+RQI.US,D,20120907,000000,5.14502,5.16465,5.09383,5.14502,686017.14033738,0
+RQI.US,D,20120910,000000,5.14082,5.15475,5.10821,5.15475,413333.45984223,0
+RQI.US,D,20120911,000000,5.16942,5.20192,5.14502,5.20192,626282.97249002,0
+RQI.US,D,20120912,000000,5.18286,5.23509,5.1595,5.23509,675908.4586954,0
+RQI.US,D,20120913,000000,5.23957,5.25932,5.18286,5.23034,739982.56178073,0
+RQI.US,D,20120914,000000,5.24902,5.2721,5.20575,5.23509,664491.60706507,0
+RQI.US,D,20120917,000000,5.25426,5.2821,5.23509,5.24902,692700.66158492,0
+RQI.US,D,20120918,000000,5.22538,5.25426,5.21049,5.21049,620918.111768,0
+RQI.US,D,20120919,000000,5.23901,5.25932,5.16819,5.19697,615336.09692604,0
+RQI.US,D,20120920,000000,5.19697,5.19697,5.1148,5.17256,586528.03273228,0
+RQI.US,D,20120921,000000,5.19697,5.21049,5.07677,5.1292,666863.51752506,0
+RQI.US,D,20120924,000000,5.1292,5.1863,5.05779,5.1006,653080.00070332,0
+RQI.US,D,20120925,000000,5.13453,5.13903,5.05779,5.0719,707268.87058891,0
+RQI.US,D,20120926,000000,5.08152,5.08628,4.9764,4.99032,628322.33292089,0
+RQI.US,D,20120927,000000,4.99574,5.06256,4.98087,5.06256,524488.04480923,0
+RQI.US,D,20120928,000000,5.04351,5.14349,5.02415,5.13903,809385.85776162,0
+RQI.US,D,20121001,000000,5.1148,5.16819,5.02891,5.04779,719270.04514109,0
+RQI.US,D,20121002,000000,5.05295,5.08628,5.02891,5.08628,447914.46665492,0
+RQI.US,D,20121003,000000,5.0719,5.1006,5.05295,5.09097,423243.87033125,0
+RQI.US,D,20121004,000000,5.06695,5.09573,5.06256,5.09097,514912.28245679,0
+RQI.US,D,20121005,000000,5.09097,5.1006,5.01928,5.02891,707761.92583713,0
+RQI.US,D,20121008,000000,5.02415,5.03396,4.99032,5.02891,464899.69542888,0
+RQI.US,D,20121009,000000,5.05295,5.05295,4.97192,4.99032,697624.91974471,0
+RQI.US,D,20121010,000000,4.96627,5.00974,4.90434,4.9331,691533.06479502,0
+RQI.US,D,20121011,000000,4.97192,5.03854,4.94788,5.00974,631619.50876158,0
+RQI.US,D,20121012,000000,5.03396,5.03396,4.96627,4.99574,465984.41697492,0
+RQI.US,D,20121015,000000,5.01442,5.01442,4.94264,4.9764,420224.69372625,0
+RQI.US,D,20121016,000000,4.9764,5.01928,4.962,5.01442,543793.78041091,0
+RQI.US,D,20121017,000000,5.03396,5.03854,4.98584,4.99032,454392.37337343,0
+RQI.US,D,20121018,000000,5.00974,5.02415,4.99574,5.01928,553927.63934219,0
+RQI.US,D,20121019,000000,5.01928,5.04779,4.95227,5.00032,592781.44195479,0
+RQI.US,D,20121022,000000,5.01442,5.04351,4.93807,5.04351,427091.79937472,0
+RQI.US,D,20121023,000000,5.00032,5.04351,4.93807,5.02891,492787.73951054,0
+RQI.US,D,20121024,000000,5.05295,5.05295,5.00032,5.05295,375368.20573015,0
+RQI.US,D,20121025,000000,5.05779,5.0719,4.9764,4.98087,403260.44602671,0
+RQI.US,D,20121026,000000,5.00518,5.03854,4.97192,5.03854,367920.97337474,0
+RQI.US,D,20121031,000000,5.02415,5.12452,4.99574,5.04351,497069.97679394,0
+RQI.US,D,20121101,000000,5.05779,5.1006,5.03396,5.08152,394962.43110471,0
+RQI.US,D,20121102,000000,5.1148,5.14349,5.1006,5.14349,414626.94307849,0
+RQI.US,D,20121105,000000,5.13903,5.13903,5.04779,5.06695,432264.68326602,0
+RQI.US,D,20121106,000000,5.0719,5.1006,5.02891,5.09097,431252.34642663,0
+RQI.US,D,20121107,000000,5.09097,5.10546,5.01442,5.09573,416340.04780259,0
+RQI.US,D,20121108,000000,5.08628,5.08628,5.00518,5.03854,364273.41359171,0
+RQI.US,D,20121109,000000,5.00518,5.03854,4.93807,4.97192,441665.2536473,0
+RQI.US,D,20121112,000000,4.95694,4.98584,4.88078,4.89986,419552.25029198,0
+RQI.US,D,20121113,000000,4.85695,4.88078,4.77984,4.78965,694135.76707333,0
+RQI.US,D,20121114,000000,4.78965,4.80413,4.49805,4.52179,1626894.538474,0
+RQI.US,D,20121115,000000,4.55517,4.55517,4.31085,4.39758,1880442.4300701,0
+RQI.US,D,20121116,000000,4.36356,4.5885,4.36356,4.57955,980795.99027463,0
+RQI.US,D,20121119,000000,4.64133,4.73207,4.63656,4.7132,746510.82307778,0
+RQI.US,D,20121120,000000,4.7132,4.77984,4.67048,4.77984,632917.18821272,0
+RQI.US,D,20121121,000000,4.77545,4.86599,4.77545,4.84723,667213.9014674,0
+RQI.US,D,20121123,000000,4.88536,4.92358,4.84236,4.92358,180263.09685267,0
+RQI.US,D,20121126,000000,4.92358,4.95694,4.85695,4.91853,555318.68457436,0
+RQI.US,D,20121127,000000,4.895,4.93807,4.86599,4.93807,414880.81407865,0
+RQI.US,D,20121128,000000,4.92892,4.92892,4.8232,4.84723,511423.12978542,0
+RQI.US,D,20121129,000000,4.89986,4.92892,4.86143,4.91424,402905.86586949,0
+RQI.US,D,20121130,000000,4.9331,4.94264,4.8376,4.92358,386988.57378209,0
+RQI.US,D,20121203,000000,4.962,5.04779,4.81377,4.84236,556837.71436034,0
+RQI.US,D,20121204,000000,4.84723,4.86599,4.76543,4.81853,503508.01947108,0
+RQI.US,D,20121205,000000,4.81377,4.84236,4.78507,4.79423,440874.26714275,0
+RQI.US,D,20121206,000000,4.77545,4.8519,4.77039,4.81853,445068.38391366,0
+RQI.US,D,20121207,000000,4.84236,4.92892,4.81377,4.92892,430631.30662462,0
+RQI.US,D,20121210,000000,4.94788,4.99574,4.92358,4.98584,450669.28172257,0
+RQI.US,D,20121211,000000,4.99032,5.0719,4.99032,5.0719,869350.81742732,0
+RQI.US,D,20121212,000000,5.08628,5.08628,5.03854,5.07677,618337.43961781,0
+RQI.US,D,20121213,000000,5.0719,5.0719,4.98584,4.99574,633224.56095257,0
+RQI.US,D,20121214,000000,4.99574,5.06256,4.96627,5.00974,546357.6677016,0
+RQI.US,D,20121217,000000,5.02415,5.05779,4.962,5.00518,460279.66284778,0
+RQI.US,D,20121218,000000,5.06256,5.06256,4.94788,4.96627,656378.22559771,0
+RQI.US,D,20121219,000000,4.91424,4.94788,4.8519,4.88078,656512.50447383,0
+RQI.US,D,20121220,000000,4.89986,4.92358,4.87582,4.89032,604062.9656553,0
+RQI.US,D,20121221,000000,4.80413,4.90434,4.80413,4.87582,655810.68753541,0
+RQI.US,D,20121224,000000,4.87582,4.91424,4.8376,4.84236,336340.2602001,0
+RQI.US,D,20121226,000000,4.87125,4.88078,4.79909,4.8376,616286.539596,0
+RQI.US,D,20121227,000000,4.8376,4.85695,4.76086,4.8376,680141.39045395,0
+RQI.US,D,20121228,000000,4.79909,4.8232,4.77039,4.79909,746500.33254057,0
+RQI.US,D,20121231,000000,4.88402,5.01557,4.84552,4.93768,1043207.3432145,0
+RQI.US,D,20130102,000000,4.95227,5.01442,4.9331,5.00032,723705.44426752,0
+RQI.US,D,20130103,000000,5.00032,5.00974,4.95227,4.99032,673453.67299153,0
+RQI.US,D,20130104,000000,4.97192,5.00518,4.962,4.99574,602903.76129514,0
+RQI.US,D,20130107,000000,4.99032,5.01928,4.9764,5.00032,510040.47698298,0
+RQI.US,D,20130108,000000,4.99574,5.00518,4.97192,4.98584,416762.81645158,0
+RQI.US,D,20130109,000000,4.98087,5.02415,4.98087,4.99574,726581.94956664,0
+RQI.US,D,20130110,000000,5.03854,5.06695,5.00032,5.03854,992743.66308708,0
+RQI.US,D,20130111,000000,5.03396,5.04779,5.01928,5.03854,771306.25679408,0
+RQI.US,D,20130114,000000,5.01928,5.05295,5.01928,5.02415,572146.55529037,0
+RQI.US,D,20130115,000000,4.99032,5.03396,4.98584,5.01442,1237166.8854301,0
+RQI.US,D,20130116,000000,5.00032,5.03854,5.00032,5.02415,678035.93963873,0
+RQI.US,D,20130117,000000,5.02415,5.06695,5.01928,5.04779,842568.47596609,0
+RQI.US,D,20130118,000000,5.03854,5.0719,5.01928,5.06256,896682.8630376,0
+RQI.US,D,20130122,000000,5.03854,5.1006,5.03396,5.08152,871573.76225912,0
+RQI.US,D,20130123,000000,5.09573,5.1292,5.08152,5.1292,732510.15213606,0
+RQI.US,D,20130124,000000,5.11061,5.13903,5.09573,5.1292,599715.6870413,0
+RQI.US,D,20130125,000000,5.1292,5.15808,5.11061,5.13453,672497.98505297,0
+RQI.US,D,20130128,000000,5.14808,5.17256,5.14349,5.17256,684891.50569627,0
+RQI.US,D,20130129,000000,5.16361,5.21509,5.16361,5.21509,634354.39180857,0
+RQI.US,D,20130130,000000,5.20146,5.23482,5.16361,5.1863,693590.25913914,0
+RQI.US,D,20130131,000000,5.20441,5.23404,5.14187,5.21442,714672.04268811,0
+RQI.US,D,20130201,000000,5.17695,5.1863,5.14808,5.17256,386664.41618273,0
+RQI.US,D,20130204,000000,5.14349,5.17695,5.08628,5.11061,871286.32153996,0
+RQI.US,D,20130205,000000,5.09097,5.15808,5.08628,5.15808,553198.54700708,0
+RQI.US,D,20130206,000000,5.1148,5.14808,5.10546,5.13903,639759.11657191,0
+RQI.US,D,20130207,000000,5.14349,5.1535,5.1148,5.13903,737797.38288282,0
+RQI.US,D,20130208,000000,5.14349,5.17256,5.12452,5.16819,553426.19166423,0
+RQI.US,D,20130211,000000,5.17695,5.1863,5.14808,5.16819,613116.29925538,0
+RQI.US,D,20130212,000000,5.16361,5.19697,5.16361,5.1863,668523.12050946,0
+RQI.US,D,20130213,000000,5.19697,5.23034,5.19201,5.23034,755193.84071486,0
+RQI.US,D,20130214,000000,5.22538,5.22538,5.18181,5.22128,495605.49780138,0
+RQI.US,D,20130215,000000,5.21509,5.22538,5.18181,5.21049,395317.01126195,0
+RQI.US,D,20130219,000000,5.19201,5.25426,5.19201,5.24368,478675.86887457,0
+RQI.US,D,20130220,000000,5.23901,5.26349,5.19697,5.21509,556566.00944697,0
+RQI.US,D,20130221,000000,5.20146,5.24902,5.15808,5.17256,1024537.3341667,0
+RQI.US,D,20130222,000000,5.17695,5.20146,5.13903,5.17256,750121.6659806,0
+RQI.US,D,20130225,000000,5.20545,5.22538,5.12452,5.12452,904195.13672362,0
+RQI.US,D,20130226,000000,5.1535,5.19201,5.10546,5.1863,761471.3781729,0
+RQI.US,D,20130227,000000,5.18181,5.23482,5.17256,5.23482,496190.86977692,0
+RQI.US,D,20130228,000000,5.31699,5.34568,5.29248,5.33099,537176.34954772,0
+RQI.US,D,20130301,000000,5.24368,5.26349,5.20545,5.25932,526457.11864091,0
+RQI.US,D,20130304,000000,5.24902,5.30631,5.24368,5.30125,619657.14919705,0
+RQI.US,D,20130305,000000,5.31146,5.3308,5.24368,5.26742,728876.23005141,0
+RQI.US,D,20130306,000000,5.30125,5.31146,5.25426,5.2778,574203.74963451,0
+RQI.US,D,20130307,000000,5.26742,5.30631,5.26349,5.2919,580970.14612587,0
+RQI.US,D,20130308,000000,5.26349,5.31641,5.23034,5.27284,567202.36510991,0
+RQI.US,D,20130311,000000,5.28266,5.30631,5.24368,5.30631,634800.23963938,0
+RQI.US,D,20130312,000000,5.31146,5.33491,5.28266,5.33491,426017.56836585,0
+RQI.US,D,20130313,000000,5.32108,5.36913,5.30125,5.35006,542747.87385246,0
+RQI.US,D,20130314,000000,5.32499,5.41135,5.32499,5.41135,549428.24793886,0
+RQI.US,D,20130315,000000,5.41135,5.47474,5.36913,5.46978,577075.00966502,0
+RQI.US,D,20130318,000000,5.49341,5.49341,5.41556,5.43079,453193.30497191,0
+RQI.US,D,20130319,000000,5.43537,5.4596,5.36246,5.41556,526014.41797124,0
+RQI.US,D,20130320,000000,5.46416,5.46416,5.31917,5.38217,653125.11001325,0
+RQI.US,D,20130321,000000,5.39648,5.46416,5.36722,5.4448,538072.24142425,0
+RQI.US,D,20130322,000000,5.43079,5.48275,5.43079,5.46416,515230.14573383,0
+RQI.US,D,20130325,000000,5.47874,5.49341,5.4448,5.49341,642717.44806117,0
+RQI.US,D,20130326,000000,5.5083,5.51793,5.46416,5.49838,483575.9987988,0
+RQI.US,D,20130327,000000,5.48895,5.57637,5.46978,5.57637,719328.79214938,0
+RQI.US,D,20130328,000000,5.58513,5.74146,5.57159,5.63412,1520370.4766254,0
+RQI.US,D,20130401,000000,5.61935,5.63412,5.49341,5.57159,1052132.6922608,0
+RQI.US,D,20130402,000000,5.60096,5.63412,5.56665,5.63412,845031.65409968,0
+RQI.US,D,20130403,000000,5.61935,5.62947,5.51793,5.56148,558617.9585225,0
+RQI.US,D,20130404,000000,5.59639,5.59639,5.5083,5.56148,592498.1974505,0
+RQI.US,D,20130405,000000,5.49341,5.59009,5.47474,5.59009,414288.09872708,0
+RQI.US,D,20130408,000000,5.56665,5.63909,5.55119,5.62947,506407.60395203,0
+RQI.US,D,20130409,000000,5.65453,5.71306,5.62947,5.71306,662051.50811328,0
+RQI.US,D,20130410,000000,5.73182,5.77987,5.6838,5.73182,717629.32512362,0
+RQI.US,D,20130411,000000,5.75557,5.77987,5.69226,5.72087,664122.34015577,0
+RQI.US,D,20130412,000000,5.73182,5.84346,5.72677,5.84346,706522.99339429,0
+RQI.US,D,20130415,000000,5.82897,5.82897,5.72087,5.73661,553369.54276337,0
+RQI.US,D,20130416,000000,5.77072,5.83879,5.75089,5.83879,576292.41559021,0
+RQI.US,D,20130417,000000,5.82038,5.82038,5.75089,5.78541,548814.55151287,0
+RQI.US,D,20130418,000000,5.7898,5.7898,5.73182,5.76595,673159.93795006,0
+RQI.US,D,20130419,000000,5.76108,5.80036,5.75089,5.77072,619623.57947803,0
+RQI.US,D,20130422,000000,5.77501,5.82897,5.77501,5.8139,464084.58068874,0
+RQI.US,D,20130423,000000,5.83306,5.90103,5.80951,5.90103,790404.27975928,0
+RQI.US,D,20130424,000000,5.91163,5.91163,5.8139,5.82897,699610.77843588,0
+RQI.US,D,20130425,000000,5.83306,5.95508,5.7898,5.92685,1031310.0249805,0
+RQI.US,D,20130426,000000,5.92096,5.92096,5.87805,5.91163,417749.97600172,0
+RQI.US,D,20130429,000000,5.93164,5.93164,5.87805,5.92096,621455.22727244,0
+RQI.US,D,20130430,000000,6.00883,6.01961,5.9649,6.01323,414023.73718974,0
+RQI.US,D,20130501,000000,5.91649,5.99454,5.90103,5.97416,646608.38830714,0
+RQI.US,D,20130502,000000,5.97931,6.0036,5.9363,5.99797,489554.55594676,0
+RQI.US,D,20130503,000000,6.0036,6.10504,5.98416,6.09092,718620.68088864,0
+RQI.US,D,20130506,000000,6.07233,6.16871,6.06804,6.16871,710142.22872687,0
+RQI.US,D,20130507,000000,6.16871,6.19425,6.12617,6.15984,584085.83567307,0
+RQI.US,D,20130508,000000,6.15984,6.19425,6.09731,6.17433,544178.783126,0
+RQI.US,D,20130509,000000,6.17433,6.21761,6.14429,6.17433,665192.37494974,0
+RQI.US,D,20130510,000000,6.19425,6.19425,6.12617,6.16871,439578.68579903,0
+RQI.US,D,20130513,000000,6.17433,6.17433,6.08194,6.10121,524833.18348298,0
+RQI.US,D,20130514,000000,6.07691,6.20864,6.07691,6.11065,758200.42867519,0
+RQI.US,D,20130515,000000,6.08194,6.16871,6.08194,6.16871,381389.77408061,0
+RQI.US,D,20130516,000000,6.13486,6.21761,6.13486,6.21275,634292.49763911,0
+RQI.US,D,20130517,000000,6.23228,6.24772,6.1889,6.24772,370116.64280986,0
+RQI.US,D,20130520,000000,6.21761,6.26755,6.19863,6.24772,413740.49268544,0
+RQI.US,D,20130521,000000,6.26755,6.31141,6.24772,6.31141,449958.0233007,0
+RQI.US,D,20130522,000000,6.31141,6.36013,6.13945,6.14429,855316.57676659,0
+RQI.US,D,20130523,000000,6.09092,6.09092,5.95508,6.0525,666225.69286354,0
+RQI.US,D,20130524,000000,6.05669,6.11065,5.97931,6.10504,537469.03553549,0
+RQI.US,D,20130528,000000,6.27155,6.29491,6.12266,6.14182,631018.40098026,0
+RQI.US,D,20130529,000000,6.13647,6.13647,5.76177,5.80178,1751316.5058327,0
+RQI.US,D,20130530,000000,5.69733,5.76108,5.54719,5.58513,1547000.7052972,0
+RQI.US,D,20130531,000000,5.74024,5.74024,5.48275,5.50428,1591187.8970203,0
+RQI.US,D,20130603,000000,5.4448,5.4448,5.19735,5.22671,1884923.9875601,0
+RQI.US,D,20130604,000000,5.30783,5.50086,5.29801,5.4509,1821925.1645374,0
+RQI.US,D,20130605,000000,5.45557,5.46568,5.35217,5.39124,813490.80496639,0
+RQI.US,D,20130606,000000,5.36722,5.46568,5.3474,5.46142,998885.8726153,0
+RQI.US,D,20130607,000000,5.49103,5.52012,5.4164,5.48046,632482.87997279,0
+RQI.US,D,20130610,000000,5.48046,5.50525,5.42632,5.47084,725268.5343097,0
+RQI.US,D,20130611,000000,5.41135,5.48531,5.3229,5.43651,646178.2762821,0
+RQI.US,D,20130612,000000,5.48046,5.49103,5.37704,5.41135,718867.20851275,0
+RQI.US,D,20130613,000000,5.3571,5.63355,5.32775,5.6242,611700.07673394,0
+RQI.US,D,20130614,000000,5.60887,5.67874,5.54481,5.63909,506485.23392729,0
+RQI.US,D,20130617,000000,5.66301,5.80178,5.64338,5.76177,1215473.5035626,0
+RQI.US,D,20130618,000000,5.71344,5.71782,5.56968,5.58456,809441.45760876,0
+RQI.US,D,20130619,000000,5.5654,5.62947,5.39716,5.42632,715223.84494459,0
+RQI.US,D,20130620,000000,5.3571,5.3571,5.04636,5.09048,1386530.1049722,0
+RQI.US,D,20130621,000000,5.14454,5.14454,4.98697,5.03178,1040275.2380681,0
+RQI.US,D,20130624,000000,4.98202,5.01175,4.79423,4.89794,1566836.2130273,0
+RQI.US,D,20130625,000000,4.95237,5.07095,4.95237,5.04636,1092112.1295144,0
+RQI.US,D,20130626,000000,5.09573,5.29306,5.06618,5.27284,724122.96764791,0
+RQI.US,D,20130627,000000,5.34273,5.53566,5.33253,5.52012,1190374.8933213,0
+RQI.US,D,20130628,000000,5.54481,5.6242,5.50086,5.54481,967897.87479222,0
+RQI.US,D,20130701,000000,5.59961,5.64338,5.53566,5.60887,716153.30654016,0
+RQI.US,D,20130702,000000,5.57912,5.62947,5.51506,5.55434,560998.26141225,0
+RQI.US,D,20130703,000000,5.56968,5.56968,5.39124,5.45557,291614.90391893,0
+RQI.US,D,20130705,000000,5.4509,5.49103,5.30783,5.35217,340578.43722727,0
+RQI.US,D,20130708,000000,5.39716,5.39716,5.28866,5.29801,501378.44042031,0
+RQI.US,D,20130709,000000,5.29306,5.37237,5.2536,5.33253,490054.95457101,0
+RQI.US,D,20130710,000000,5.30783,5.39124,5.30783,5.36722,757396.85352599,0
+RQI.US,D,20130711,000000,5.40688,5.48046,5.40192,5.43651,764755.96536894,0
+RQI.US,D,20130712,000000,5.44156,5.50086,5.43185,5.47084,434337.61341594,0
+RQI.US,D,20130715,000000,5.46568,5.50086,5.45557,5.48531,542822.35666656,0
+RQI.US,D,20130716,000000,5.50086,5.50086,5.43651,5.48531,342031.37662889,0
+RQI.US,D,20130717,000000,5.48046,5.55434,5.4755,5.53566,404613.72532498,0
+RQI.US,D,20130718,000000,5.52477,5.57559,5.51011,5.54948,400768.94344267,0
+RQI.US,D,20130719,000000,5.51506,5.59437,5.51506,5.58456,347194.81903674,0
+RQI.US,D,20130722,000000,5.55958,5.58456,5.53566,5.54051,364696.18224072,0
+RQI.US,D,20130723,000000,5.57559,5.58456,5.53566,5.5654,292356.58489869,0
+RQI.US,D,20130724,000000,5.5654,5.57912,5.4509,5.4755,447061.58598089,0
+RQI.US,D,20130725,000000,5.44156,5.46142,5.37237,5.4164,505093.13964138,0
+RQI.US,D,20130726,000000,5.38287,5.42088,5.36722,5.40192,420989.45388784,0
+RQI.US,D,20130729,000000,5.40192,5.42088,5.34273,5.3474,459579.9440168,0
+RQI.US,D,20130730,000000,5.36246,5.40192,5.35217,5.38704,423533.40915784,0
+RQI.US,D,20130731,000000,5.40688,5.40688,5.2536,5.28866,610502.05738615,0
+RQI.US,D,20130801,000000,5.31309,5.33699,5.16523,5.20868,953749.28727606,0
+RQI.US,D,20130802,000000,5.16008,5.21929,5.12022,5.13531,903835.3112978,0
+RQI.US,D,20130805,000000,5.11061,5.13531,5.02644,5.02644,982302.43141597,0
+RQI.US,D,20130806,000000,5.00223,5.07095,5.00223,5.03178,649343.27135412,0
+RQI.US,D,20130807,000000,5.01175,5.02186,4.97687,4.99213,451913.45943402,0
+RQI.US,D,20130808,000000,5.00698,5.04092,4.97238,4.99213,570355.82059102,0
+RQI.US,D,20130809,000000,4.97238,5.0763,4.97238,5.05094,466436.55912809,0
+RQI.US,D,20130812,000000,5.06618,5.09573,5.01651,5.05094,877646.73424185,0
+RQI.US,D,20130813,000000,5.05094,5.07095,4.93768,4.93768,874138.69860355,0
+RQI.US,D,20130814,000000,4.93768,4.95237,4.86345,4.87811,781034.13193587,0
+RQI.US,D,20130815,000000,4.84856,4.84856,4.74008,4.75982,898256.44361701,0
+RQI.US,D,20130816,000000,4.78937,4.78937,4.64133,4.65591,1141215.1869675,0
+RQI.US,D,20130819,000000,4.63646,4.64611,4.5032,4.5032,1216253.9995299,0
+RQI.US,D,20130820,000000,4.49853,4.68126,4.49337,4.66612,1111593.0570872,0
+RQI.US,D,20130821,000000,4.66612,4.74008,4.60168,4.72026,861937.15479095,0
+RQI.US,D,20130822,000000,4.71071,4.75467,4.69576,4.74008,765514.4312082,0
+RQI.US,D,20130823,000000,4.75982,4.79938,4.71071,4.79423,572804.31197257,0
+RQI.US,D,20130826,000000,4.81435,4.83874,4.78937,4.80443,780968.04155153,0
+RQI.US,D,20130827,000000,4.75467,4.81435,4.7501,4.79423,507153.48114667,0
+RQI.US,D,20130828,000000,4.75467,4.81435,4.71071,4.73512,660234.54707094,0
+RQI.US,D,20130829,000000,4.7501,4.7501,4.68593,4.72539,680855.796037,0
+RQI.US,D,20130830,000000,4.7501,4.80882,4.73035,4.79423,769303.61324338,0
+RQI.US,D,20130903,000000,4.78993,4.80995,4.66459,4.69958,818362.61044018,0
+RQI.US,D,20130904,000000,4.6845,4.77984,4.66459,4.77497,661021.33736062,0
+RQI.US,D,20130905,000000,4.75457,4.76496,4.68917,4.69481,361110.51662715,0
+RQI.US,D,20130906,000000,4.72464,4.82024,4.72464,4.76496,531602.72713553,0
+RQI.US,D,20130909,000000,4.76496,4.85856,4.76496,4.80882,662037.87041493,0
+RQI.US,D,20130910,000000,4.82024,4.89051,4.82024,4.87066,523257.50479615,0
+RQI.US,D,20130911,000000,4.84399,4.88822,4.79928,4.86859,581592.2349816,0
+RQI.US,D,20130912,000000,4.86859,4.91318,4.86859,4.89794,564623.79106717,0
+RQI.US,D,20130913,000000,4.89051,4.91558,4.88058,4.91558,441278.15282478,0
+RQI.US,D,20130916,000000,4.97238,5.01175,4.91318,4.92824,580373.23455942,0
+RQI.US,D,20130917,000000,4.91558,4.96581,4.91558,4.93073,577180.9640907,0
+RQI.US,D,20130918,000000,4.92061,5.08152,4.90576,5.04092,1014304.8641859,0
+RQI.US,D,20130919,000000,5.05133,5.10718,5.01605,5.03121,1049115.6137631,0
+RQI.US,D,20130920,000000,5.01605,5.03121,4.90576,4.93073,600624.16756248,0
+RQI.US,D,20130923,000000,4.90576,4.96581,4.87535,4.94559,697295.51687674,0
+RQI.US,D,20130924,000000,4.9557,5.01118,4.92061,4.94559,1071698.5931849,0
+RQI.US,D,20130925,000000,4.9557,4.9759,4.91558,4.94064,564815.76789786,0
+RQI.US,D,20130926,000000,4.93073,4.96076,4.90576,4.93073,459810.73583513,0
+RQI.US,D,20130927,000000,4.9009,4.9356,4.9009,4.92577,399953.82870254,0
+RQI.US,D,20130930,000000,4.92577,4.9557,4.89051,4.91082,881747.48523175,0
+RQI.US,D,20131001,000000,4.93073,5.03625,4.88546,5.02644,775617.86758161,0
+RQI.US,D,20131002,000000,4.97133,5.06132,4.96581,5.05579,551842.12054765,0
+RQI.US,D,20131003,000000,5.03121,5.03121,4.88546,4.91558,502787.31956571,0
+RQI.US,D,20131004,000000,4.91558,4.92577,4.87066,4.9009,382048.57981651,0
+RQI.US,D,20131007,000000,4.8355,4.89051,4.82511,4.88546,525841.32410752,0
+RQI.US,D,20131008,000000,4.90576,4.90576,4.80995,4.80995,607708.42733087,0
+RQI.US,D,20131009,000000,4.80995,4.82024,4.73474,4.78993,1012565.5331188,0
+RQI.US,D,20131010,000000,4.82024,4.88058,4.82024,4.86048,566834.14725435,0
+RQI.US,D,20131011,000000,4.83989,4.94064,4.83989,4.9356,446543.35344341,0
+RQI.US,D,20131014,000000,4.92061,4.9759,4.91082,4.9759,456120.1648496,0
+RQI.US,D,20131015,000000,4.95085,4.9557,4.91558,4.92577,440390.65337801,0
+RQI.US,D,20131016,000000,4.92577,4.99602,4.92577,4.98584,619230.18433318,0
+RQI.US,D,20131017,000000,4.96076,5.07677,4.96076,5.07161,816976.81047659,0
+RQI.US,D,20131018,000000,5.0965,5.11642,5.05133,5.11167,669215.49596438,0
+RQI.US,D,20131021,000000,5.12223,5.12662,5.06657,5.10145,564489.51219106,0
+RQI.US,D,20131022,000000,5.10718,5.15131,5.10718,5.14187,864604.89839987,0
+RQI.US,D,20131023,000000,5.11167,5.17695,5.10718,5.16227,470930.70526281,0
+RQI.US,D,20131024,000000,5.15131,5.17695,5.1373,5.14187,476673.22532387,0
+RQI.US,D,20131025,000000,5.1373,5.22271,5.13205,5.2066,340733.69717776,0
+RQI.US,D,20131028,000000,5.22271,5.2721,5.19201,5.26703,819154.64599847,0
+RQI.US,D,20131029,000000,5.25271,5.25271,5.19735,5.23663,347763.40615273,0
+RQI.US,D,20131030,000000,5.21738,5.21738,5.15131,5.17199,433094.48475823,0
+RQI.US,D,20131031,000000,5.16227,5.18685,5.10145,5.12223,475968.2612243,0
+RQI.US,D,20131101,000000,5.11167,5.16723,5.11167,5.14187,480797.05549559,0
+RQI.US,D,20131104,000000,5.14187,5.16227,5.13205,5.14187,559439.36758494,0
+RQI.US,D,20131105,000000,5.11167,5.1373,5.10145,5.11167,563383.80957061,0
+RQI.US,D,20131106,000000,5.14187,5.14187,5.05133,5.06132,570214.19833889,0
+RQI.US,D,20131107,000000,5.05579,5.07677,4.98087,4.99087,804139.54010993,0
+RQI.US,D,20131108,000000,4.9759,4.98584,4.88058,4.95085,665704.31316489,0
+RQI.US,D,20131111,000000,4.9356,5.00641,4.91082,4.92577,466781.69780183,0
+RQI.US,D,20131112,000000,4.91558,4.92061,4.86534,4.89545,517236.98549939,0
+RQI.US,D,20131113,000000,4.85533,4.92061,4.84552,4.91558,467607.30307914,0
+RQI.US,D,20131114,000000,4.94064,4.98087,4.92577,4.9759,503763.98857865,0
+RQI.US,D,20131115,000000,4.98087,4.98584,4.93073,4.9557,608701.88120334,0
+RQI.US,D,20131118,000000,4.9557,4.98087,4.95085,4.9759,628194.3483671,0
+RQI.US,D,20131119,000000,4.9557,4.9759,4.88546,4.91082,789010.08736594,0
+RQI.US,D,20131120,000000,4.92577,4.96581,4.83989,4.87066,678817.48465983,0
+RQI.US,D,20131121,000000,4.86534,4.89051,4.80013,4.80511,921411.15731588,0
+RQI.US,D,20131122,000000,4.78993,4.83989,4.77984,4.81519,689817.86196348,0
+RQI.US,D,20131125,000000,4.83036,4.86534,4.80013,4.85533,752535.53858938,0
+RQI.US,D,20131126,000000,4.86534,4.86534,4.80511,4.8355,754469.99364833,0
+RQI.US,D,20131127,000000,4.85027,4.85533,4.80511,4.85027,549111.43371553,0
+RQI.US,D,20131129,000000,4.86048,4.87535,4.85027,4.85533,265089.58061901,0
+RQI.US,D,20131202,000000,4.8355,4.83989,4.75457,4.76983,974281.36667595,0
+RQI.US,D,20131203,000000,4.74485,4.78507,4.70414,4.72959,929877.02083299,0
+RQI.US,D,20131204,000000,4.66954,4.7397,4.65448,4.71958,872319.63945375,0
+RQI.US,D,20131205,000000,4.70414,4.73474,4.68917,4.72959,750780.47171653,0
+RQI.US,D,20131206,000000,4.75982,4.77984,4.71958,4.72464,1237098.6969383,0
+RQI.US,D,20131209,000000,4.71958,4.76983,4.6845,4.74485,1411235.3200686,0
+RQI.US,D,20131210,000000,4.72464,4.76983,4.69481,4.71958,1136112.5896754,0
+RQI.US,D,20131211,000000,4.72959,4.73474,4.60909,4.61922,1361823.840822,0
+RQI.US,D,20131212,000000,4.59414,4.61386,4.52827,4.53933,1692402.697994,0
+RQI.US,D,20131213,000000,4.54361,4.5993,4.53933,4.59414,1228525.8299418,0
+RQI.US,D,20131216,000000,4.58366,4.62389,4.57384,4.58859,1170436.5783268,0
+RQI.US,D,20131217,000000,4.56897,4.62913,4.56897,4.62913,906274.36119585,0
+RQI.US,D,20131218,000000,4.61922,4.72959,4.61922,4.72959,1497373.1209844,0
+RQI.US,D,20131219,000000,4.69413,4.76543,4.69413,4.75019,1313520.1623034,0
+RQI.US,D,20131220,000000,4.72464,4.77593,4.7193,4.75513,1419024.5439365,0
+RQI.US,D,20131223,000000,4.79128,4.85276,4.79128,4.85276,1208272.7988313,0
+RQI.US,D,20131224,000000,4.82664,4.8679,4.82664,4.85276,593529.41725685,0
+RQI.US,D,20131226,000000,4.84245,4.88841,4.83237,4.85791,907943.40566373,0
+RQI.US,D,20131227,000000,4.85791,4.85791,4.81692,4.82664,1071455.212722,0
+RQI.US,D,20131230,000000,4.81157,4.85791,4.78059,4.80643,945406.16304413,0
+RQI.US,D,20131231,000000,4.80176,4.89374,4.79603,4.85791,1341499.4740586,0
+RQI.US,D,20140102,000000,4.8375,4.86305,4.81692,4.85276,712256.07197187,0
+RQI.US,D,20140103,000000,4.8475,4.9091,4.82664,4.87334,802897.46050593,0
+RQI.US,D,20140106,000000,4.87334,4.89374,4.86305,4.87334,561796.59129287,0
+RQI.US,D,20140107,000000,4.87792,4.91909,4.87334,4.88841,557103.1249514,0
+RQI.US,D,20140108,000000,4.88841,4.91424,4.8679,4.89869,427573.31503201,0
+RQI.US,D,20140109,000000,4.89374,4.9091,4.87334,4.89869,634213.81861013,0
+RQI.US,D,20140110,000000,4.90375,4.94999,4.90375,4.9296,737944.25040357,0
+RQI.US,D,20140113,000000,4.90375,4.9296,4.87334,4.87792,1155303.9784217,0
+RQI.US,D,20140114,000000,4.86305,4.88841,4.8475,4.88355,1003615.0067832,0
+RQI.US,D,20140115,000000,4.87334,4.94514,4.8679,4.92405,632034.93403454,0
+RQI.US,D,20140116,000000,4.91909,4.96039,4.90375,4.94514,532716.82218572,0
+RQI.US,D,20140117,000000,4.97067,5.02681,4.94514,5.02681,1223712.7714763,0
+RQI.US,D,20140121,000000,5.02681,5.09383,5.01651,5.07819,1000122.7069507,0
+RQI.US,D,20140122,000000,5.06761,5.10374,5.05779,5.08296,560438.06672601,0
+RQI.US,D,20140123,000000,5.05779,5.10374,5.05236,5.07314,470792.23017185,0
+RQI.US,D,20140124,000000,5.04234,5.05236,4.94514,4.94514,590943.49983805,0
+RQI.US,D,20140127,000000,4.96039,5.00174,4.89374,4.91909,571933.59738529,0
+RQI.US,D,20140128,000000,4.91909,5.00174,4.91909,4.98584,560830.41281713,0
+RQI.US,D,20140129,000000,4.94999,4.9759,4.92405,4.95541,502931.03992531,0
+RQI.US,D,20140130,000000,4.96535,5.00174,4.95541,4.96535,506705.5352084,0
+RQI.US,D,20140131,000000,4.93969,5.03195,4.92395,5.02681,460368.83241395,0
+RQI.US,D,20140203,000000,5.03224,5.03224,4.9296,4.93969,464083.53163502,0
+RQI.US,D,20140204,000000,4.93454,4.96535,4.90375,4.96535,529722.82287,0
+RQI.US,D,20140205,000000,4.96535,4.98584,4.94999,4.97067,399239.42311949,0
+RQI.US,D,20140206,000000,4.98584,5.02186,4.9759,4.9804,519096.95774423,0
+RQI.US,D,20140207,000000,4.99602,5.05236,4.99602,5.02681,512098.72038083,0
+RQI.US,D,20140210,000000,5.00698,5.0884,5.00698,5.08296,641038.96210982,0
+RQI.US,D,20140211,000000,5.07314,5.15475,5.06304,5.14454,747866.20048348,0
+RQI.US,D,20140212,000000,5.14989,5.16561,5.13492,5.16008,521113.23899329,0
+RQI.US,D,20140213,000000,5.1292,5.19115,5.1292,5.17019,499256.20474556,0
+RQI.US,D,20140214,000000,5.17505,5.22223,5.14989,5.21632,541947.44586444,0
+RQI.US,D,20140218,000000,5.23663,5.26285,5.20146,5.24701,665434.70635895,0
+RQI.US,D,20140219,000000,5.22223,5.28866,5.21632,5.25271,458561.31285507,0
+RQI.US,D,20140220,000000,5.24157,5.26703,5.21099,5.22223,570586.61240933,0
+RQI.US,D,20140221,000000,5.24701,5.26285,5.23176,5.24157,481086.5943222,0
+RQI.US,D,20140224,000000,5.23663,5.28866,5.23663,5.24701,401426.70012485,0
+RQI.US,D,20140225,000000,5.25271,5.25846,5.23663,5.25271,415828.10958744,0
+RQI.US,D,20140226,000000,5.25846,5.28866,5.25271,5.26285,289792.69760801,0
+RQI.US,D,20140227,000000,5.25271,5.29382,5.25271,5.28866,453537.39459195,0
+RQI.US,D,20140228,000000,5.2778,5.35425,5.2778,5.35006,495087.2652639,0
+RQI.US,D,20140303,000000,5.29801,5.38065,5.29382,5.35091,1045171.1717776,0
+RQI.US,D,20140304,000000,5.37065,5.42632,5.35932,5.41088,670528.91122131,0
+RQI.US,D,20140305,000000,5.39572,5.42632,5.36521,5.38065,571599.99830246,0
+RQI.US,D,20140306,000000,5.38989,5.39572,5.37065,5.38522,343521.03291071,0
+RQI.US,D,20140307,000000,5.38522,5.38522,5.28866,5.31411,452616.32542615,0
+RQI.US,D,20140310,000000,5.30258,5.32395,5.2721,5.29382,483011.60789765,0
+RQI.US,D,20140311,000000,5.2778,5.33386,5.2721,5.31411,593483.2588932,0
+RQI.US,D,20140312,000000,5.28866,5.39572,5.28325,5.38989,953343.30348658,0
+RQI.US,D,20140313,000000,5.38065,5.38989,5.37065,5.38065,807603.51549201,0
+RQI.US,D,20140314,000000,5.35932,5.42088,5.35932,5.40124,654052.47350137,0
+RQI.US,D,20140317,000000,5.40124,5.43719,5.40124,5.43223,771203.44952958,0
+RQI.US,D,20140318,000000,5.43223,5.49341,5.42632,5.48226,794899.47494774,0
+RQI.US,D,20140319,000000,5.50924,5.54109,5.48226,5.51392,1562602.232215,0
+RQI.US,D,20140320,000000,5.47769,5.52413,5.34234,5.36294,560403.44795325,0
+RQI.US,D,20140321,000000,5.40526,5.40964,5.32184,5.32642,474017.02130585,0
+RQI.US,D,20140324,000000,5.32642,5.35217,5.27372,5.28487,532724.16556176,0
+RQI.US,D,20140325,000000,5.31641,5.34234,5.3005,5.33614,272098.30851963,0
+RQI.US,D,20140326,000000,5.34234,5.37893,5.33614,5.33614,497421.40979,0
+RQI.US,D,20140327,000000,5.3474,5.37313,5.31641,5.36294,371425.86185191,0
+RQI.US,D,20140328,000000,5.3577,5.43127,5.3577,5.42537,466935.9086986,0
+RQI.US,D,20140331,000000,5.47292,5.50428,5.42537,5.49341,649968.507371,0
+RQI.US,D,20140401,000000,5.49341,5.51955,5.4571,5.50924,610060.40577021,0
+RQI.US,D,20140402,000000,5.49341,5.52413,5.47769,5.50924,452783.12496757,0
+RQI.US,D,20140403,000000,5.49341,5.51955,5.46254,5.46759,464783.250466,0
+RQI.US,D,20140404,000000,5.46759,5.48819,5.43615,5.43615,378011.82110352,0
+RQI.US,D,20140407,000000,5.41516,5.47292,5.39981,5.40964,619273.19553569,0
+RQI.US,D,20140408,000000,5.41516,5.46759,5.40964,5.46254,388134.14044389,0
+RQI.US,D,20140409,000000,5.45148,5.48819,5.44596,5.48226,389873.47151097,0
+RQI.US,D,20140410,000000,5.48226,5.48819,5.39981,5.43615,469371.8114355,0
+RQI.US,D,20140411,000000,5.42537,5.43127,5.38876,5.40964,356960.46011243,0
+RQI.US,D,20140414,000000,5.42537,5.42537,5.38876,5.41516,527564.91936881,0
+RQI.US,D,20140415,000000,5.42537,5.46759,5.42537,5.46759,445363.16800888,0
+RQI.US,D,20140416,000000,5.48226,5.54538,5.47769,5.54538,395705.16113819,0
+RQI.US,D,20140417,000000,5.54538,5.55024,5.49838,5.54109,449774.43889978,0
+RQI.US,D,20140421,000000,5.53041,5.55024,5.50428,5.54538,325488.84852461,0
+RQI.US,D,20140422,000000,5.54109,5.59275,5.51955,5.58685,463769.86457287,0
+RQI.US,D,20140423,000000,5.5981,5.60315,5.54538,5.57637,397607.09553182,0
+RQI.US,D,20140424,000000,5.60773,5.60773,5.55024,5.55596,414153.81985096,0
+RQI.US,D,20140425,000000,5.54109,5.5817,5.52413,5.57637,452333.08092187,0
+RQI.US,D,20140428,000000,5.57637,5.60773,5.55596,5.58685,421718.54622295,0
+RQI.US,D,20140429,000000,5.58685,5.60773,5.5817,5.58685,277506.18044413,0
+RQI.US,D,20140430,000000,5.57198,5.62947,5.57198,5.61315,343375.21444369,0
+RQI.US,D,20140501,000000,5.5981,5.64442,5.5981,5.63412,300077.62027492,0
+RQI.US,D,20140502,000000,5.6242,5.66549,5.60773,5.66549,394425.31560028,0
+RQI.US,D,20140505,000000,5.62947,5.66062,5.59275,5.64442,262218.32058849,0
+RQI.US,D,20140506,000000,5.65556,5.65556,5.6242,5.63412,261982.28350158,0
+RQI.US,D,20140507,000000,5.62947,5.69656,5.62947,5.67617,432580.44843564,0
+RQI.US,D,20140508,000000,5.67617,5.72239,5.67617,5.72239,444498.74774393,0
+RQI.US,D,20140509,000000,5.72239,5.73853,5.69656,5.70781,1361075.8655199,0
+RQI.US,D,20140512,000000,5.73853,5.73853,5.70781,5.71782,401602.94114974,0
+RQI.US,D,20140513,000000,5.71306,5.73354,5.69122,5.702,955404.69404558,0
+RQI.US,D,20140514,000000,5.702,5.74432,5.68189,5.74432,1494326.6689827,0
+RQI.US,D,20140515,000000,5.73354,5.75385,5.702,5.74831,983645.22017703,0
+RQI.US,D,20140516,000000,5.75385,5.78617,5.72239,5.77987,440690.68274181,0
+RQI.US,D,20140519,000000,5.77444,5.806,5.75385,5.77444,562218.31088813,0
+RQI.US,D,20140520,000000,5.78617,5.81696,5.76471,5.81171,815009.83475235,0
+RQI.US,D,20140521,000000,5.81696,5.82307,5.76471,5.77444,462806.83325828,0
+RQI.US,D,20140522,000000,5.7955,5.7955,5.73853,5.74831,429408.10998758,0
+RQI.US,D,20140523,000000,5.76471,5.806,5.76471,5.806,383397.66289993,0
+RQI.US,D,20140527,000000,5.83221,5.86299,5.81171,5.85832,545113.48999016,0
+RQI.US,D,20140528,000000,5.86891,5.89989,5.7955,5.84268,575168.87905653,0
+RQI.US,D,20140529,000000,5.86891,5.86891,5.80133,5.85832,633491.02059733,0
+RQI.US,D,20140530,000000,5.82307,5.88444,5.81696,5.88063,312033.68551712,0
+RQI.US,D,20140602,000000,5.88987,5.91045,5.86299,5.89989,604569.65860185,0
+RQI.US,D,20140603,000000,5.86891,5.88444,5.83764,5.84851,579169.96994304,0
+RQI.US,D,20140604,000000,5.82696,5.88987,5.82696,5.88063,321338.7920099,0
+RQI.US,D,20140605,000000,5.89989,5.95841,5.85832,5.95841,452216.63595898,0
+RQI.US,D,20140606,000000,5.95841,5.99874,5.95841,5.99454,361862.6881441,0
+RQI.US,D,20140609,000000,5.99007,5.99454,5.85832,5.92096,1049490.1259411,0
+RQI.US,D,20140610,000000,5.89465,5.91045,5.83764,5.88063,514480.07232431,0
+RQI.US,D,20140611,000000,5.84851,5.86891,5.81696,5.85405,457722.06987941,0
+RQI.US,D,20140612,000000,5.85405,5.89465,5.81171,5.88987,532974.88940076,0
+RQI.US,D,20140613,000000,5.88063,5.88063,5.82696,5.84851,424290.8259434,0
+RQI.US,D,20140616,000000,5.83221,5.85832,5.81696,5.83221,492902.08636599,0
+RQI.US,D,20140617,000000,5.83221,5.85832,5.81696,5.85832,370585.56982252,0
+RQI.US,D,20140618,000000,5.86891,5.86891,5.806,5.86891,481457.95933893,0
+RQI.US,D,20140619,000000,5.91105,5.9689,5.86891,5.96023,456032.04433714,0
+RQI.US,D,20140620,000000,5.98044,5.98044,5.91677,5.94813,349028.56493858,0
+RQI.US,D,20140623,000000,5.9649,5.99712,5.93287,5.94269,369488.2596318,0
+RQI.US,D,20140624,000000,5.93772,5.9649,5.91677,5.9221,321787.78700189,0
+RQI.US,D,20140625,000000,5.91677,5.93287,5.90628,5.9221,423650.90317444,0
+RQI.US,D,20140626,000000,5.9221,5.93287,5.90046,5.92734,298806.16716676,0
+RQI.US,D,20140627,000000,5.91677,5.94813,5.90046,5.94269,255471.85611778,0
+RQI.US,D,20140630,000000,5.9689,6.0121,5.95395,5.97416,674357.95729784,0
+RQI.US,D,20140701,000000,6.0121,6.04926,5.97416,6.03973,481640.49468614,0
+RQI.US,D,20140702,000000,6.01857,6.07099,5.99206,6.06585,467907.33244294,0
+RQI.US,D,20140703,000000,6.05974,6.05974,5.98044,6.01857,320088.31997614,0
+RQI.US,D,20140707,000000,5.98044,6.0121,5.9689,6.00065,390786.14824701,0
+RQI.US,D,20140708,000000,5.99712,6.00065,5.95395,5.9649,330738.31333747,0
+RQI.US,D,20140709,000000,5.97416,5.98606,5.94813,5.98044,303489.14297104,0
+RQI.US,D,20140710,000000,5.94813,6.00711,5.94813,5.97416,356635.25345936,0
+RQI.US,D,20140711,000000,5.96023,5.99712,5.93772,5.99712,329436.43767145,0
+RQI.US,D,20140714,000000,6.02761,6.05392,5.99712,6.01857,304475.25346743,0
+RQI.US,D,20140715,000000,6.00711,6.03324,5.97416,5.98606,388571.59584495,0
+RQI.US,D,20140716,000000,6.00711,6.00711,5.96023,5.9649,394738.98266246,0
+RQI.US,D,20140717,000000,5.97416,5.98606,5.92734,5.94269,400424.85382265,0
+RQI.US,D,20140718,000000,5.93772,6.04374,5.93772,6.02372,375711.24629645,0
+RQI.US,D,20140721,000000,6.01857,6.03324,5.98606,5.99712,252513.52462852,0
+RQI.US,D,20140722,000000,6.02372,6.05392,6.00065,6.05392,371516.08047181,0
+RQI.US,D,20140723,000000,6.07634,6.08567,6.04926,6.07634,325087.06095001,0
+RQI.US,D,20140724,000000,6.06585,6.08567,6.04374,6.05392,233072.46109702,0
+RQI.US,D,20140725,000000,6.04926,6.08194,6.02372,6.05974,269219.70511305,0
+RQI.US,D,20140728,000000,6.04926,6.06585,6.02372,6.03324,284597.78358858,0
+RQI.US,D,20140729,000000,6.04926,6.05974,5.94269,5.94269,485636.34030407,0
+RQI.US,D,20140730,000000,5.9689,6.0121,5.96023,5.9689,434889.41567246,0
+RQI.US,D,20140731,000000,5.94269,5.94269,5.86299,5.88502,401198.00641399,0
+RQI.US,D,20140801,000000,5.85347,5.90628,5.84214,5.88063,393496.90305844,0
+RQI.US,D,20140804,000000,5.85832,5.85832,5.75222,5.82209,577329.92971888,0
+RQI.US,D,20140805,000000,5.78435,5.8264,5.7159,5.72593,562748.08301654,0
+RQI.US,D,20140806,000000,5.7159,5.763,5.63546,5.74212,272845.23476798,0
+RQI.US,D,20140807,000000,5.74708,5.77863,5.74212,5.763,288694.3383636,0
+RQI.US,D,20140808,000000,5.763,5.82209,5.75729,5.8159,327554.4352985,0
+RQI.US,D,20140811,000000,5.8159,5.88502,5.8159,5.88063,348493.5475416,0
+RQI.US,D,20140812,000000,5.88502,5.89523,5.85347,5.89523,282772.43011648,0
+RQI.US,D,20140813,000000,5.88502,5.93772,5.87396,5.9221,348195.61628523,0
+RQI.US,D,20140814,000000,5.94269,5.9649,5.9221,5.9649,249933.90153204,0
+RQI.US,D,20140815,000000,5.9649,5.99206,5.94813,5.98044,247246.22590243,0
+RQI.US,D,20140818,000000,5.99206,6.04374,5.9689,6.00711,314190.53996461,0
+RQI.US,D,20140819,000000,5.99712,6.03973,5.99206,5.99206,489593.37093439,0
+RQI.US,D,20140820,000000,5.97416,6.07634,5.96023,6.06585,448643.55899005,0
+RQI.US,D,20140821,000000,6.04926,6.09167,6.03324,6.08194,455369.04238637,0
+RQI.US,D,20140822,000000,6.08567,6.08567,5.99712,6.02372,333159.52932229,0
+RQI.US,D,20140825,000000,6.04374,6.04374,5.96023,5.9649,378212.19036397,0
+RQI.US,D,20140826,000000,5.9689,6.0121,5.96023,6.00065,482586.74114123,0
+RQI.US,D,20140827,000000,5.99712,6.02372,5.97416,6.00065,326846.32403777,0
+RQI.US,D,20140828,000000,5.97416,5.99712,5.96023,5.9689,256648.89439117,0
+RQI.US,D,20140829,000000,6.00065,6.02761,5.9649,6.0121,280995.33311549,0
+RQI.US,D,20140902,000000,5.99712,6.02372,5.98044,6.0121,315329.81230408,0
+RQI.US,D,20140903,000000,6.01857,6.04926,6.0121,6.03324,280836.92600383,0
+RQI.US,D,20140904,000000,6.02761,6.04926,5.99712,6.0121,261391.66625745,0
+RQI.US,D,20140905,000000,6.00065,6.06585,6.00065,6.06585,264437.06920542,0
+RQI.US,D,20140908,000000,6.06585,6.08567,6.04374,6.05392,267816.07123625,0
+RQI.US,D,20140909,000000,6.05392,6.05974,6.01857,6.05392,315690.68678362,0
+RQI.US,D,20140910,000000,6.02372,6.02372,5.9689,5.98044,413432.07089188,0
+RQI.US,D,20140911,000000,5.97416,5.98044,5.94269,5.95395,260116.01693442,0
+RQI.US,D,20140912,000000,5.95395,5.95395,5.79503,5.8264,538642.9266477,0
+RQI.US,D,20140915,000000,5.80086,5.80086,5.7159,5.7159,397019.62544884,0
+RQI.US,D,20140916,000000,5.69885,5.80086,5.68835,5.79503,411618.25701071,0
+RQI.US,D,20140917,000000,5.8161,5.85469,5.78435,5.83221,361438.87044138,0
+RQI.US,D,20140918,000000,5.83221,5.83221,5.78435,5.79503,305435.13762086,0
+RQI.US,D,20140919,000000,5.80086,5.83221,5.76748,5.8161,313222.26338141,0
+RQI.US,D,20140922,000000,5.8161,5.8161,5.75137,5.77292,299844.73034915,0
+RQI.US,D,20140923,000000,5.76748,5.78894,5.74088,5.76242,290622.49910021,0
+RQI.US,D,20140924,000000,5.74633,5.77806,5.70286,5.73527,315410.58944048,0
+RQI.US,D,20140925,000000,5.70838,5.72411,5.6488,5.67617,443718.25177656,0
+RQI.US,D,20140926,000000,5.65453,5.714,5.62184,5.69733,411809.18478768,0
+RQI.US,D,20140929,000000,5.64338,5.69733,5.62793,5.69733,375989.24553215,0
+RQI.US,D,20140930,000000,5.714,5.76748,5.67073,5.74088,700585.3493414,0
+RQI.US,D,20141001,000000,5.70838,5.78894,5.68675,5.75681,585413.93768208,0
+RQI.US,D,20141002,000000,5.71858,5.77806,5.6917,5.72963,444409.57817775,0
+RQI.US,D,20141003,000000,5.72411,5.77292,5.70838,5.75137,348055.0430868,0
+RQI.US,D,20141006,000000,5.75137,5.79503,5.73527,5.75681,394902.63504271,0
+RQI.US,D,20141007,000000,5.72411,5.76242,5.71858,5.74633,332719.97581377,0
+RQI.US,D,20141008,000000,5.72963,5.84346,5.72411,5.82696,312029.48930223,0
+RQI.US,D,20141009,000000,5.83764,5.88626,5.8161,5.87587,453617.12267465,0
+RQI.US,D,20141010,000000,5.87587,5.92963,5.82696,5.83764,340452.5507809,0
+RQI.US,D,20141013,000000,5.81095,5.85469,5.79503,5.80493,192254.82992135,0
+RQI.US,D,20141014,000000,5.80493,5.88196,5.80493,5.83221,417326.15829902,0
+RQI.US,D,20141015,000000,5.78894,5.86423,5.68189,5.76748,500082.8590766,0
+RQI.US,D,20141016,000000,5.69733,5.84346,5.69733,5.82696,386232.20605026,0
+RQI.US,D,20141017,000000,5.88196,5.91904,5.83221,5.90217,297108.79824845,0
+RQI.US,D,20141020,000000,5.86996,5.95116,5.8591,5.94002,386716.8688687,0
+RQI.US,D,20141021,000000,5.96262,6.04783,5.94002,6.01047,442371.26680059,0
+RQI.US,D,20141022,000000,6.02182,6.08567,6.02182,6.05328,359024.9978326,0
+RQI.US,D,20141023,000000,6.07043,6.13067,6.07043,6.09167,382458.75982087,0
+RQI.US,D,20141024,000000,6.08101,6.11302,6.07546,6.10244,319594.21567422,0
+RQI.US,D,20141027,000000,6.09167,6.13067,6.09167,6.12455,252404.42304169,0
+RQI.US,D,20141028,000000,6.12455,6.15612,6.11302,6.15088,429818.28999193,0
+RQI.US,D,20141029,000000,6.15612,6.1627,6.11302,6.13945,448445.28783706,0
+RQI.US,D,20141030,000000,6.15088,6.20522,6.14429,6.20522,511502.8578681,0
+RQI.US,D,20141031,000000,6.22665,6.29072,6.22132,6.27099,543583.96966699,0
+RQI.US,D,20141103,000000,6.27099,6.34066,6.27099,6.32304,430165.52677313,0
+RQI.US,D,20141104,000000,6.30806,6.34066,6.29072,6.34066,492912.57690319,0
+RQI.US,D,20141105,000000,6.35067,6.35679,6.32932,6.35679,510799.99187596,0
+RQI.US,D,20141106,000000,6.35679,6.3826,6.31407,6.31741,319225.99781865,0
+RQI.US,D,20141107,000000,6.33522,6.33522,6.28568,6.31407,300594.80375866,0
+RQI.US,D,20141110,000000,6.31741,6.36267,6.30291,6.35067,369326.705359,0
+RQI.US,D,20141111,000000,6.35067,6.35067,6.31407,6.31741,300789.92775052,0
+RQI.US,D,20141112,000000,6.29072,6.31741,6.27099,6.31407,355304.00428919,0
+RQI.US,D,20141113,000000,6.30291,6.33522,6.30291,6.33522,249549.94787068,0
+RQI.US,D,20141114,000000,6.32304,6.34495,6.27099,6.27574,235760.13672661,0
+RQI.US,D,20141117,000000,6.27099,6.30291,6.2422,6.2483,504535.04306257,0
+RQI.US,D,20141118,000000,6.26478,6.26478,6.23228,6.23228,802900.60766709,0
+RQI.US,D,20141119,000000,6.23228,6.23666,6.19988,6.20522,708246.58865559,0
+RQI.US,D,20141120,000000,6.19502,6.2156,6.1889,6.21035,440508.1473946,0
+RQI.US,D,20141121,000000,6.25955,6.27574,6.17871,6.1831,1310155.8470245,0
+RQI.US,D,20141124,000000,6.1889,6.23228,6.1889,6.22665,505102.58112486,0
+RQI.US,D,20141125,000000,6.2483,6.29072,6.23666,6.28147,596765.7479818,0
+RQI.US,D,20141126,000000,6.28568,6.37718,6.28568,6.37374,614728.69482242,0
+RQI.US,D,20141128,000000,6.37374,6.44856,6.37374,6.43171,314146.47970838,0
+RQI.US,D,20141201,000000,6.41646,6.42645,6.40004,6.40004,340746.28582239,0
+RQI.US,D,20141202,000000,6.3826,6.42015,6.37374,6.39414,445556.19389329,0
+RQI.US,D,20141203,000000,6.39414,6.44352,6.39414,6.43789,691898.13548944,0
+RQI.US,D,20141204,000000,6.43789,6.4744,6.42645,6.47002,424678.97581965,0
+RQI.US,D,20141205,000000,6.45324,6.46507,6.41016,6.44352,333218.27633059,0
+RQI.US,D,20141208,000000,6.45324,6.5781,6.45324,6.56715,918065.72500409,0
+RQI.US,D,20141209,000000,6.53475,6.53933,6.42645,6.4744,1051952.2550209,0
+RQI.US,D,20141210,000000,6.45324,6.50214,6.42645,6.497,612719.75694937,0
+RQI.US,D,20141211,000000,6.48489,6.53475,6.48071,6.51339,320023.27864555,0
+RQI.US,D,20141212,000000,6.45982,6.52274,6.42015,6.43171,563781.40093032,0
+RQI.US,D,20141215,000000,6.41016,6.43789,6.36267,6.3826,684289.34886123,0
+RQI.US,D,20141216,000000,6.32932,6.41016,6.31407,6.35067,423579.5675215,0
+RQI.US,D,20141217,000000,6.34495,6.44856,6.32932,6.43789,531126.45674682,0
+RQI.US,D,20141218,000000,6.51931,6.62062,6.48071,6.60528,841007.48403132,0
+RQI.US,D,20141219,000000,6.61615,6.65391,6.57755,6.62587,691805.81876211,0
+RQI.US,D,20141222,000000,6.62062,6.64437,6.58251,6.62062,597165.43744896,0
+RQI.US,D,20141223,000000,6.61615,6.64769,6.59975,6.61017,583181.55136678,0
+RQI.US,D,20141224,000000,6.61615,6.64437,6.59975,6.61615,201932.35048459,0
+RQI.US,D,20141226,000000,6.61017,6.67641,6.61017,6.63236,383805.74479684,0
+RQI.US,D,20141229,000000,6.63788,6.68726,6.60528,6.68726,349586.6615174,0
+RQI.US,D,20141230,000000,6.67641,6.75752,6.64769,6.75752,647789.62279538,0
+RQI.US,D,20141231,000000,6.80251,6.80251,6.67641,6.68726,704954.6580835,0
+RQI.US,D,20150102,000000,6.70929,6.75322,6.64437,6.74704,470290.78249387,0
+RQI.US,D,20150105,000000,6.69175,6.74704,6.69175,6.70929,556333.11952122,0
+RQI.US,D,20150106,000000,6.69813,6.77964,6.69813,6.71995,431399.21394737,0
+RQI.US,D,20150107,000000,6.74704,6.85732,6.74704,6.82948,429882.28226883,0
+RQI.US,D,20150108,000000,6.85732,6.90088,6.69175,6.81433,1104240.2395668,0
+RQI.US,D,20150109,000000,6.79126,6.86323,6.76924,6.81928,687111.30336694,0
+RQI.US,D,20150112,000000,6.82948,6.86323,6.77964,6.77964,1364451.7203896,0
+RQI.US,D,20150113,000000,6.81433,6.92834,6.80766,6.90088,947909.20521909,0
+RQI.US,D,20150114,000000,6.86323,6.93274,6.85732,6.93274,513469.83359233,0
+RQI.US,D,20150115,000000,6.92339,6.96685,6.91263,6.93274,511824.91736001,0
+RQI.US,D,20150116,000000,6.94398,6.99517,6.93274,6.98908,530262.03648187,0
+RQI.US,D,20150120,000000,6.99517,7.02719,6.93274,6.94961,544952.98477107,0
+RQI.US,D,20150121,000000,6.92834,6.98143,6.90088,6.97181,460985.67600105,0
+RQI.US,D,20150122,000000,7.02719,7.08706,6.97722,7.08706,549709.39433571,0
+RQI.US,D,20150123,000000,7.0598,7.08706,7.04911,7.07599,512078.78836015,0
+RQI.US,D,20150126,000000,7.0598,7.09439,7.05503,7.06999,505740.40578638,0
+RQI.US,D,20150127,000000,7.04263,7.09439,7.03739,7.06608,468836.79403851,0
+RQI.US,D,20150128,000000,7.1006,7.1148,7.00918,7.02261,519958.23084803,0
+RQI.US,D,20150129,000000,7.03739,7.08706,7.00222,7.08706,283845.61207163,0
+RQI.US,D,20150130,000000,7.07599,7.07599,6.96085,6.97181,467352.38302529,0
+RQI.US,D,20150202,000000,6.93274,6.96085,6.79126,6.89661,791491.09941278,0
+RQI.US,D,20150203,000000,6.91263,6.93892,6.85732,6.92834,694821.84820595,0
+RQI.US,D,20150204,000000,6.91908,6.92834,6.86323,6.88516,579032.54390579,0
+RQI.US,D,20150205,000000,6.88516,6.97722,6.88516,6.95466,713335.54824933,0
+RQI.US,D,20150206,000000,6.94961,6.94961,6.79641,6.82577,756370.87898824,0
+RQI.US,D,20150209,000000,6.81928,6.86323,6.75752,6.75752,508224.56499437,0
+RQI.US,D,20150210,000000,6.76287,6.77964,6.68726,6.76924,555703.68728947,0
+RQI.US,D,20150211,000000,6.72693,6.82948,6.72693,6.79126,1155270.4087027,0
+RQI.US,D,20150212,000000,6.79641,6.84456,6.76924,6.83464,333254.99321078,0
+RQI.US,D,20150213,000000,6.82577,6.83464,6.76287,6.77964,467780.39694288,0
+RQI.US,D,20150217,000000,6.75752,6.85084,6.71995,6.72693,447905.02517145,0
+RQI.US,D,20150218,000000,6.75752,6.78583,6.68726,6.76924,774433.48593219,0
+RQI.US,D,20150219,000000,6.73742,6.74704,6.64769,6.64769,668042.65390587,0
+RQI.US,D,20150220,000000,6.61615,6.69813,6.61017,6.67641,935097.11214169,0
+RQI.US,D,20150223,000000,6.67163,6.76924,6.65896,6.75322,716682.02961485,0
+RQI.US,D,20150224,000000,6.73742,6.73742,6.65391,6.68726,541965.27977766,0
+RQI.US,D,20150225,000000,6.68726,6.77601,6.68726,6.69175,551451.87256396,0
+RQI.US,D,20150226,000000,6.69175,6.69175,6.61615,6.62062,478414.6544984,0
+RQI.US,D,20150227,000000,6.61017,6.67641,6.59975,6.65896,429330.48001233,0
+RQI.US,D,20150302,000000,6.68726,6.75322,6.65896,6.69175,401221.08559581,0
+RQI.US,D,20150303,000000,6.67641,6.68726,6.63236,6.65896,553070.56245328,0
+RQI.US,D,20150304,000000,6.65391,6.66523,6.59975,6.63788,336143.03810083,0
+RQI.US,D,20150305,000000,6.63788,6.69175,6.63788,6.64437,360025.79508108,0
+RQI.US,D,20150306,000000,6.61615,6.62062,6.39061,6.40206,1294093.7855239,0
+RQI.US,D,20150309,000000,6.41312,6.48375,6.40633,6.43991,786219.60447183,0
+RQI.US,D,20150310,000000,6.46277,6.55618,6.44705,6.51853,1415137.7999055,0
+RQI.US,D,20150311,000000,6.52693,6.63788,6.52693,6.61615,851847.3561159,0
+RQI.US,D,20150312,000000,6.62587,6.69175,6.62587,6.68726,540313.0201693,0
+RQI.US,D,20150313,000000,6.68192,6.71995,6.63788,6.67641,465757.8213715,0
+RQI.US,D,20150316,000000,6.70366,6.76924,6.69813,6.73742,641850.92968878,0
+RQI.US,D,20150317,000000,6.69813,6.74704,6.69813,6.74237,378076.86243414,0
+RQI.US,D,20150318,000000,6.71995,6.90431,6.71995,6.89955,592138.37202468,0
+RQI.US,D,20150319,000000,6.86323,6.93653,6.86323,6.93205,542094.31338517,0
+RQI.US,D,20150320,000000,6.92708,7.05579,6.92708,7.04331,760005.85012662,0
+RQI.US,D,20150323,000000,7.03739,7.08829,7.01661,7.05579,510456.95130968,0
+RQI.US,D,20150324,000000,7.05579,7.05579,6.97056,6.98819,514210.46551839,0
+RQI.US,D,20150325,000000,6.98076,7.00918,6.87611,6.87611,563723.70297576,0
+RQI.US,D,20150326,000000,6.8598,6.87611,6.80403,6.80403,390347.64379222,0
+RQI.US,D,20150327,000000,6.79698,6.86971,6.78048,6.85321,219302.58197363,0
+RQI.US,D,20150330,000000,6.8598,6.94722,6.84751,6.93205,408044.13098806,0
+RQI.US,D,20150331,000000,6.93653,7.00594,6.92197,6.94722,812071.43528378,0
+RQI.US,D,20150401,000000,6.95398,6.98819,6.88182,6.96056,754249.69236721,0
+RQI.US,D,20150402,000000,6.94722,6.9943,6.92197,6.96685,514573.43810535,0
+RQI.US,D,20150406,000000,6.98076,7.04331,6.98076,7.02719,239322.72315836,0
+RQI.US,D,20150407,000000,7.02719,7.02719,6.98076,6.9943,498902.67364206,0
+RQI.US,D,20150408,000000,6.97553,6.9943,6.94722,6.98076,485439.11820479,0
+RQI.US,D,20150409,000000,7.00594,7.00594,6.85321,6.86971,507751.44176685,0
+RQI.US,D,20150410,000000,6.88182,6.90431,6.76972,6.78048,527792.56402595,0
+RQI.US,D,20150413,000000,6.75809,6.79698,6.74704,6.76972,467567.4390378,0
+RQI.US,D,20150414,000000,6.80403,6.8211,6.73742,6.81567,429672.47152492,0
+RQI.US,D,20150415,000000,6.8211,6.83997,6.76381,6.809,475269.59144705,0
+RQI.US,D,20150416,000000,6.77659,6.8211,6.75322,6.79279,571563.28142227,0
+RQI.US,D,20150417,000000,6.78726,6.79698,6.74704,6.76381,334587.29143467,0
+RQI.US,D,20150420,000000,6.79698,6.81567,6.75322,6.75809,374757.65646534,0
+RQI.US,D,20150421,000000,6.79279,6.809,6.77659,6.79279,271204.51475053,0
+RQI.US,D,20150422,000000,6.809,6.86323,6.79698,6.85321,384337.61503266,0
+RQI.US,D,20150423,000000,6.82644,6.85321,6.809,6.82644,409653.37939393,0
+RQI.US,D,20150424,000000,6.82644,6.87611,6.80403,6.82644,372974.26514203,0
+RQI.US,D,20150427,000000,6.86323,6.88182,6.79279,6.79698,500099.64393612,0
+RQI.US,D,20150428,000000,6.79279,6.86971,6.77659,6.86323,421091.21209864,0
+RQI.US,D,20150429,000000,6.81567,6.83112,6.74237,6.75809,519935.15166618,0
+RQI.US,D,20150430,000000,6.75322,6.76972,6.63504,6.65199,508491.02463915,0
+RQI.US,D,20150501,000000,6.66306,6.70872,6.66306,6.66953,376947.03157814,0
+RQI.US,D,20150504,000000,6.6967,6.73742,6.67487,6.6967,358005.31761715,0
+RQI.US,D,20150505,000000,6.7029,6.70872,6.49634,6.53551,561225.9060694,0
+RQI.US,D,20150506,000000,6.57555,6.57555,6.40074,6.42845,667988.10311247,0
+RQI.US,D,20150507,000000,6.41177,6.54619,6.41177,6.49634,485010.05523348,0
+RQI.US,D,20150508,000000,6.6134,6.68612,6.56278,6.59594,587675.69750152,0
+RQI.US,D,20150511,000000,6.57555,6.64133,6.52274,6.53551,540307.77490072,0
+RQI.US,D,20150512,000000,6.46822,6.56897,6.44639,6.45727,812623.2375403,0
+RQI.US,D,20150513,000000,6.48375,6.55667,6.35011,6.37374,1108675.6386931,0
+RQI.US,D,20150514,000000,6.43436,6.53551,6.41808,6.53551,455949.16909329,0
+RQI.US,D,20150515,000000,6.52855,6.63504,6.52855,6.62417,363519.14396733,0
+RQI.US,D,20150518,000000,6.62417,6.66953,6.59004,6.64133,464110.80703174,0
+RQI.US,D,20150519,000000,6.60738,6.63017,6.57927,6.60738,694016.17494929,0
+RQI.US,D,20150520,000000,6.6134,6.66953,6.60299,6.63504,1264348.9163586,0
+RQI.US,D,20150521,000000,6.62417,6.69088,6.59594,6.64133,1092402.7173947,0
+RQI.US,D,20150522,000000,6.63017,6.64713,6.60299,6.619,468994.15209644,0
+RQI.US,D,20150526,000000,6.60738,6.6134,6.51931,6.57927,540893.14687624,0
+RQI.US,D,20150527,000000,6.57927,6.65199,6.56897,6.63504,301876.74740401,0
+RQI.US,D,20150528,000000,6.60738,6.66953,6.59594,6.64713,283311.64372837,0
+RQI.US,D,20150529,000000,6.64133,6.66306,6.57927,6.60738,279176.27396572,0
+RQI.US,D,20150601,000000,6.64133,6.67487,6.619,6.65199,256653.09060603,0
+RQI.US,D,20150602,000000,6.62417,6.63017,6.54009,6.54009,380054.32869557,0
+RQI.US,D,20150603,000000,6.55667,6.56278,6.48938,6.52855,415909.93577757,0
+RQI.US,D,20150604,000000,6.52855,6.52855,6.46277,6.48375,546736.37609438,0
+RQI.US,D,20150605,000000,6.45076,6.45076,6.29348,6.30569,1114220.9366549,0
+RQI.US,D,20150608,000000,6.28348,6.30569,6.25534,6.2873,774442.92741567,0
+RQI.US,D,20150609,000000,6.27242,6.2873,6.1481,6.16565,1338008.2232796,0
+RQI.US,D,20150610,000000,6.18252,6.24963,6.15984,6.21035,968125.51944939,0
+RQI.US,D,20150611,000000,6.2156,6.26689,6.2156,6.24963,516302.27863524,0
+RQI.US,D,20150612,000000,6.24343,6.26689,6.2156,6.23228,579270.67910013,0
+RQI.US,D,20150615,000000,6.22132,6.23228,6.18786,6.20522,469885.8477581,0
+RQI.US,D,20150616,000000,6.21035,6.26135,6.21035,6.26135,503314.99358667,0
+RQI.US,D,20150617,000000,6.26689,6.3337,6.23228,6.32809,473105.39362355,0
+RQI.US,D,20150618,000000,6.35067,6.4765,6.35067,6.43102,526049.03674399,0
+RQI.US,D,20150619,000000,6.43686,6.43686,6.36267,6.36267,289171.65780602,0
+RQI.US,D,20150622,000000,6.38404,6.40692,6.32122,6.32809,343056.30211293,0
+RQI.US,D,20150623,000000,6.32122,6.3337,6.26536,6.28231,499950.67830794,0
+RQI.US,D,20150624,000000,6.26536,6.31141,6.19692,6.20864,465513.39185482,0
+RQI.US,D,20150625,000000,6.20234,6.24772,6.1161,6.14429,1011849.0294283,0
+RQI.US,D,20150626,000000,6.15612,6.17394,6.11065,6.1341,440672.84882857,0
+RQI.US,D,20150629,000000,6.08748,6.1627,5.99645,6.01323,571699.65840582,0
+RQI.US,D,20150630,000000,6.08748,6.13867,6.05918,6.11065,778502.76531049,0
+RQI.US,D,20150701,000000,6.15612,6.24181,6.1161,6.22486,648849.1670522,0
+RQI.US,D,20150702,000000,6.26536,6.30492,6.22998,6.25955,573623.62292756,0
+RQI.US,D,20150706,000000,6.27155,6.31598,6.2361,6.30492,450119.57757352,0
+RQI.US,D,20150707,000000,6.3337,6.40692,6.3337,6.37861,326960.67089321,0
+RQI.US,D,20150708,000000,6.31598,6.35679,6.29262,6.32122,377695.00688021,0
+RQI.US,D,20150709,000000,6.37861,6.39749,6.31141,6.3337,265036.07887931,0
+RQI.US,D,20150710,000000,6.37861,6.44856,6.34495,6.41873,315768.31675887,0
+RQI.US,D,20150713,000000,6.45401,6.4931,6.38404,6.4259,294597.36364376,0
+RQI.US,D,20150714,000000,6.43102,6.4605,6.37861,6.39061,377296.36646676,0
+RQI.US,D,20150715,000000,6.38404,6.43686,6.35679,6.35679,409342.85949291,0
+RQI.US,D,20150716,000000,6.40273,6.48708,6.39061,6.48708,303868.90041751,0
+RQI.US,D,20150717,000000,6.49995,6.5621,6.43686,6.48708,426672.17788689,0
+RQI.US,D,20150720,000000,6.51769,6.51769,6.43102,6.45401,343056.30211293,0
+RQI.US,D,20150721,000000,6.45401,6.49995,6.40692,6.48204,532691.64489646,0
+RQI.US,D,20150722,000000,6.48204,6.51769,6.46582,6.4765,331329.97963533,0
+RQI.US,D,20150723,000000,6.4765,6.4931,6.37861,6.41873,362996.71521499,0
+RQI.US,D,20150724,000000,6.40692,6.44856,6.40273,6.44856,255235.81903087,0
+RQI.US,D,20150727,000000,6.44163,6.4605,6.41368,6.44856,276926.05373718,0
+RQI.US,D,20150728,000000,6.44856,6.45401,6.40273,6.44856,402363.50509646,0
+RQI.US,D,20150729,000000,6.43102,6.45401,6.38404,6.44163,437173.20562002,0
+RQI.US,D,20150730,000000,6.41368,6.4605,6.38404,6.43102,367200.27346939,0
+RQI.US,D,20150731,000000,6.43686,6.51101,6.43686,6.51101,333790.01060778,0
+RQI.US,D,20150803,000000,6.50406,6.60299,6.4931,6.60299,658027.33804491,0
+RQI.US,D,20150804,000000,6.5621,6.6311,6.53435,6.5621,362470.09024775,0
+RQI.US,D,20150805,000000,6.57477,6.59594,6.49995,6.53933,344109.5520474,0
+RQI.US,D,20150806,000000,6.53435,6.55132,6.43102,6.55132,442649.26603629,0
+RQI.US,D,20150807,000000,6.52226,6.59594,6.4765,6.55132,242636.68385855,0
+RQI.US,D,20150810,000000,6.59004,6.59594,6.43102,6.45401,417755.22127034,0
+RQI.US,D,20150811,000000,6.44163,6.53435,6.44163,6.47088,449074.7200688,0
+RQI.US,D,20150812,000000,6.48708,6.54485,6.45401,6.54485,399912.91560747,0
+RQI.US,D,20150813,000000,6.53933,6.62417,6.50406,6.5683,307019.20873745,0
+RQI.US,D,20150814,000000,6.55132,6.6311,6.53435,6.6311,302114.88259835,0
+RQI.US,D,20150817,000000,6.62417,6.65343,6.60299,6.63636,353723.08033377,0
+RQI.US,D,20150818,000000,6.60805,6.74026,6.60805,6.74026,335540.88126577,0
+RQI.US,D,20150819,000000,6.71632,6.72271,6.66523,6.70586,401136.11224452,0
+RQI.US,D,20150820,000000,6.67726,6.71157,6.63636,6.64769,376816.94891689,0
+RQI.US,D,20150821,000000,6.63636,6.67163,6.45401,6.46582,468314.36528615,0
+RQI.US,D,20150824,000000,6.19072,6.2869,6.04211,6.09388,768044.74877986,0
+RQI.US,D,20150825,000000,6.22998,6.2869,5.96748,5.96748,736323.46240679,0
+RQI.US,D,20150826,000000,6.12838,6.14429,5.89959,6.08243,497705.70334799,0
+RQI.US,D,20150827,000000,6.1341,6.32122,6.10017,6.26536,402016.26831526,0
+RQI.US,D,20150828,000000,6.25955,6.2992,6.19072,6.22486,392212.86130566,0
+RQI.US,D,20150831,000000,6.24772,6.24772,6.12838,6.2361,512398.74974463,0
+RQI.US,D,20150901,000000,6.12219,6.19072,6.05918,6.17394,824142.89643515,0
+RQI.US,D,20150902,000000,6.20234,6.24772,6.1161,6.14429,420202.66359814,0
+RQI.US,D,20150903,000000,6.1627,6.19072,6.1341,6.16813,245091.4695624,0
+RQI.US,D,20150904,000000,6.1341,6.15021,6.08748,6.14429,272907.12893743,0
+RQI.US,D,20150908,000000,6.18472,6.20234,6.14429,6.15612,251391.03714855,0
+RQI.US,D,20150909,000000,6.17394,6.2361,6.09388,6.11065,354603.2364045,0
+RQI.US,D,20150910,000000,6.10017,6.19072,6.07634,6.10017,400676.62671533,0
+RQI.US,D,20150911,000000,6.08243,6.14429,6.08243,6.1341,438924.07627801,0
+RQI.US,D,20150914,000000,6.15612,6.15612,6.1161,6.15021,442065.99216819,0
+RQI.US,D,20150915,000000,6.1627,6.26536,6.13867,6.25955,432450.36577439,0
+RQI.US,D,20150916,000000,6.28231,6.43686,6.26536,6.43102,434194.94211009,0
+RQI.US,D,20150917,000000,6.4259,6.54485,6.35679,6.52226,506494.67541076,0
+RQI.US,D,20150918,000000,6.49251,6.55667,6.46945,6.51769,558483.67964639,0
+RQI.US,D,20150921,000000,6.51101,6.53933,6.44705,6.49251,322829.49734544,0
+RQI.US,D,20150922,000000,6.45934,6.49928,6.41092,6.49928,355534.79610751,0
+RQI.US,D,20150923,000000,6.49928,6.52693,6.43523,6.52693,298679.23166669,0
+RQI.US,D,20150924,000000,6.46429,6.52226,6.39414,6.45248,491815.26671249,0
+RQI.US,D,20150925,000000,6.46429,6.56963,6.43991,6.56963,500768.94020922,0
+RQI.US,D,20150928,000000,6.53435,6.54532,6.32932,6.40004,407822.78065321,0
+RQI.US,D,20150929,000000,6.41749,6.46945,6.37622,6.44705,557961.25089403,0
+RQI.US,D,20150930,000000,6.53435,6.59823,6.49251,6.59823,749086.24995936,0
+RQI.US,D,20151001,000000,6.57621,6.59823,6.51769,6.53435,761428.36697039,0
+RQI.US,D,20151002,000000,6.48136,6.59823,6.45934,6.51101,552997.12869291,0
+RQI.US,D,20151005,000000,6.52693,6.63903,6.52693,6.54532,722960.61612662,0
+RQI.US,D,20151006,000000,6.56278,6.70929,6.54532,6.62131,618588.16345678,0
+RQI.US,D,20151007,000000,6.67421,6.73216,6.65009,6.68612,462916.98389884,0
+RQI.US,D,20151008,000000,6.6967,6.81491,6.67421,6.74282,394235.43687702,0
+RQI.US,D,20151009,000000,6.76056,6.86085,6.74282,6.77429,469424.26412148,0
+RQI.US,D,20151012,000000,6.77429,6.88516,6.77429,6.77822,381398.16651038,0
+RQI.US,D,20151013,000000,6.79126,6.87857,6.77822,6.77822,502467.35818123,0
+RQI.US,D,20151014,000000,6.79126,6.82644,6.71567,6.71567,436539.57717337,0
+RQI.US,D,20151015,000000,6.76716,6.79126,6.72749,6.77429,389276.55994451,0
+RQI.US,D,20151016,000000,6.79126,6.87266,6.79126,6.83112,429519.30968186,0
+RQI.US,D,20151019,000000,6.82644,6.96056,6.82644,6.93482,428570.96511935,0
+RQI.US,D,20151020,000000,6.93482,7.00288,6.87468,6.89069,732980.12820244,0
+RQI.US,D,20151021,000000,6.89069,7.00288,6.89069,7.00288,1216973.6503817,0
+RQI.US,D,20151022,000000,7.00288,7.0412,6.96056,6.97722,518744.47569446,0
+RQI.US,D,20151023,000000,7.01899,7.0412,6.93482,6.95398,363410.0423805,0
+RQI.US,D,20151026,000000,6.95398,6.97722,6.92052,6.95398,331903.81201994,0
+RQI.US,D,20151027,000000,6.93482,6.96685,6.87266,6.87857,275555.9895794,0
+RQI.US,D,20151028,000000,6.88516,7.00288,6.87266,6.97134,323678.18180462,0
+RQI.US,D,20151029,000000,6.96685,6.97134,6.9314,6.93482,275212.94901311,0
+RQI.US,D,20151030,000000,6.96685,6.96685,6.89735,6.92052,277954.1263824,0
+RQI.US,D,20151102,000000,6.94722,7.04721,6.92052,7.03577,273732.73421476,0
+RQI.US,D,20151103,000000,7.00288,7.00766,6.92052,6.9415,623562.77619509,0
+RQI.US,D,20151104,000000,6.9415,6.97134,6.88516,6.89735,266152.27203695,0
+RQI.US,D,20151105,000000,6.90203,6.96056,6.86544,6.95398,267847.54284783,0
+RQI.US,D,20151106,000000,6.87857,6.87857,6.65009,6.65686,515319.31529999,0
+RQI.US,D,20151109,000000,6.63312,6.6458,6.47508,6.49251,509104.72106511,0
+RQI.US,D,20151110,000000,6.49251,6.60528,6.49251,6.57621,351428.79984901,0
+RQI.US,D,20151111,000000,6.57621,6.63903,6.55201,6.60528,307587.79585348,0
+RQI.US,D,20151112,000000,6.56963,6.59823,6.43991,6.52226,420789.08462739,0
+RQI.US,D,20151113,000000,6.51769,6.55667,6.42942,6.42942,255862.10410147,0
+RQI.US,D,20151116,000000,6.46429,6.50309,6.43523,6.50309,287027.39200317,0
+RQI.US,D,20151117,000000,6.50309,6.56963,6.48136,6.49928,357932.93291049,0
+RQI.US,D,20151118,000000,6.54532,6.60947,6.52693,6.58707,421126.8799251,0
+RQI.US,D,20151119,000000,6.58707,6.63312,6.56278,6.60528,212187.89964733,0
+RQI.US,D,20151120,000000,6.63312,6.69088,6.63312,6.65009,261338.16451774,0
+RQI.US,D,20151123,000000,6.68001,6.76716,6.66792,6.7558,473366.60799972,0
+RQI.US,D,20151124,000000,6.73894,6.74282,6.6458,6.72749,269387.5537082,0
+RQI.US,D,20151125,000000,6.70929,6.77429,6.70366,6.7558,220923.36997041,0
+RQI.US,D,20151127,000000,6.74282,6.8211,6.73894,6.81491,58227.726706049,0
+RQI.US,D,20151130,000000,6.82644,6.85466,6.69088,6.70366,481413.89908271,0
+RQI.US,D,20151201,000000,6.74876,6.8211,6.72072,6.8211,290000.41024448,0
+RQI.US,D,20151202,000000,6.82644,6.82644,6.68001,6.69088,348325.69894645,0
+RQI.US,D,20151203,000000,6.68001,6.69088,6.58707,6.62131,325207.70212778,0
+RQI.US,D,20151204,000000,6.62131,6.74876,6.62131,6.74876,308610.62323007,0
+RQI.US,D,20151207,000000,6.73216,6.74282,6.65686,6.66162,342685.98614993,0
+RQI.US,D,20151208,000000,6.63903,6.6967,6.61615,6.69088,298472.56808393,0
+RQI.US,D,20151209,000000,6.63903,6.72749,6.60947,6.65686,358098.68339821,0
+RQI.US,D,20151210,000000,6.6458,6.6967,6.61615,6.62654,287196.28965202,0
+RQI.US,D,20151211,000000,6.59823,6.60947,6.52693,6.55201,327957.27192683,0
+RQI.US,D,20151214,000000,6.53435,6.56963,6.49928,6.54532,387307.48611283,0
+RQI.US,D,20151215,000000,6.60528,6.76056,6.59193,6.74876,777350.90432638,0
+RQI.US,D,20151216,000000,6.76056,6.9415,6.72749,6.93482,431745.40167482,0
+RQI.US,D,20151217,000000,6.96685,6.96685,6.88354,6.88926,411110.51501042,0
+RQI.US,D,20151218,000000,6.85894,6.92625,6.79927,6.79927,454573.85966691,0
+RQI.US,D,20151221,000000,6.81281,6.87114,6.77659,6.81281,324353.77240003,0
+RQI.US,D,20151222,000000,6.80633,6.91966,6.80633,6.91317,417335.59978249,0
+RQI.US,D,20151223,000000,6.85894,6.96085,6.85237,6.92625,486618.25458563,0
+RQI.US,D,20151224,000000,6.9314,6.99727,6.92197,6.99126,148673.99124827,0
+RQI.US,D,20151228,000000,6.99126,7.11556,6.96685,7.10516,507393.71444845,0
+RQI.US,D,20151229,000000,7.11556,7.16237,7.0575,7.0921,424260.40338553,0
+RQI.US,D,20151230,000000,7.0921,7.1802,7.07808,7.1515,349879.34750517,0
+RQI.US,D,20151231,000000,7.17018,7.29973,7.16408,7.28285,766598.10370054,0
+RQI.US,D,20160104,000000,7.1802,7.22423,7.1208,7.22289,712469.02987695,0
+RQI.US,D,20160105,000000,7.2065,7.26417,7.1802,7.26417,526524.25807898,0
+RQI.US,D,20160106,000000,7.17018,7.21698,7.13349,7.17018,516263.46364761,0
+RQI.US,D,20160107,000000,7.09974,7.09974,6.99727,7.03739,408306.39441796,0
+RQI.US,D,20160108,000000,7.0921,7.0921,6.91317,6.93482,357165.02558776,0
+RQI.US,D,20160111,000000,6.93482,6.93482,6.80633,6.90821,508408.1493953,0
+RQI.US,D,20160112,000000,6.91966,6.9415,6.7518,6.82948,394541.76056315,0
+RQI.US,D,20160113,000000,6.81882,6.82511,6.71234,6.76972,610054.11144789,0
+RQI.US,D,20160114,000000,6.74494,6.74951,6.619,6.63236,683158.4689515,0
+RQI.US,D,20160115,000000,6.55618,6.57412,6.41244,6.50148,627704.44028005,0
+RQI.US,D,20160119,000000,6.52102,6.56754,6.41244,6.44856,585790.5479674,0
+RQI.US,D,20160120,000000,6.39463,6.39463,6.03725,6.22743,892811.85481231,0
+RQI.US,D,20160121,000000,6.27043,6.38204,6.22998,6.30492,598464.16595383,0
+RQI.US,D,20160122,000000,6.40539,6.61539,6.35934,6.60947,537076.68944436,0
+RQI.US,D,20160125,000000,6.57412,6.60377,6.47737,6.47737,327838.72885652,0
+RQI.US,D,20160126,000000,6.48375,6.66239,6.48375,6.6458,380323.9355015,0
+RQI.US,D,20160127,000000,6.60377,6.63903,6.50148,6.5381,390940.35914379,0
+RQI.US,D,20160128,000000,6.56754,6.67487,6.56087,6.60947,431749.5978897,0
+RQI.US,D,20160129,000000,6.62587,6.79488,6.59346,6.7884,429290.61597099,0
+RQI.US,D,20160201,000000,6.72271,6.80633,6.68661,6.75752,335437.02494752,0
+RQI.US,D,20160202,000000,6.68059,6.72835,6.61539,6.71072,393329.05446332,0
+RQI.US,D,20160203,000000,6.71072,6.83464,6.65686,6.82948,555277.7714793,0
+RQI.US,D,20160204,000000,6.79927,6.85237,6.73807,6.80633,414888.15745469,0
+RQI.US,D,20160205,000000,6.80633,6.80633,6.5317,6.56087,404641.00072169,0
+RQI.US,D,20160208,000000,6.46114,6.49634,6.23287,6.33522,450533.95379276,0
+RQI.US,D,20160209,000000,6.25735,6.27574,6.09673,6.13315,553982.19013562,0
+RQI.US,D,20160210,000000,6.14382,6.25735,6.14382,6.17433,394841.78992697,0
+RQI.US,D,20160211,000000,6.08996,6.12617,6.03144,6.11438,363994.3653023,0
+RQI.US,D,20160212,000000,6.19216,6.29262,6.11065,6.29262,336677.0064441,0
+RQI.US,D,20160216,000000,6.31141,6.40539,6.22132,6.28186,452272.2358061,0
+RQI.US,D,20160217,000000,6.2992,6.39463,6.2992,6.30492,796721.68125867,0
+RQI.US,D,20160218,000000,6.30492,6.44856,6.2992,6.38204,514571.33999791,0
+RQI.US,D,20160219,000000,6.34629,6.49634,6.34066,6.48938,234054.37537855,0
+RQI.US,D,20160222,000000,6.57412,6.60053,6.50148,6.56087,313487.67397248,0
+RQI.US,D,20160223,000000,6.55618,6.61539,6.52102,6.61539,282519.60817006,0
+RQI.US,D,20160224,000000,6.56754,6.57412,6.43047,6.56087,472664.79106129,0
+RQI.US,D,20160225,000000,6.57412,6.66859,6.57412,6.66859,359579.94725027,0
+RQI.US,D,20160226,000000,6.70509,6.71072,6.65009,6.69175,349284.53404617,0
+RQI.US,D,20160229,000000,6.71072,6.71157,6.60377,6.67487,452728.57417414,0
+RQI.US,D,20160301,000000,6.69175,6.8395,6.65009,6.82948,314828.3646261,0
+RQI.US,D,20160302,000000,6.81882,6.88926,6.7884,6.88926,389241.94117177,0
+RQI.US,D,20160303,000000,6.89661,6.92625,6.8395,6.92625,496272.69596703,0
+RQI.US,D,20160304,000000,6.93482,6.99727,6.864,6.9781,447059.48787346,0
+RQI.US,D,20160307,000000,6.95398,6.96685,6.87773,6.92625,384156.12873918,0
+RQI.US,D,20160308,000000,6.89661,6.90147,6.82948,6.83464,326114.08454151,0
+RQI.US,D,20160309,000000,6.85237,6.93205,6.8395,6.89661,298134.77278622,0
+RQI.US,D,20160310,000000,6.91966,6.97722,6.80633,6.87773,371139.47018645,0
+RQI.US,D,20160311,000000,6.94722,7.08486,6.92708,7.07285,345400.93717622,0
+RQI.US,D,20160314,000000,7.04331,7.0921,7.02108,7.0575,233997.7264777,0
+RQI.US,D,20160315,000000,7.03739,7.07867,7.01461,7.0618,245741.88286856,0
+RQI.US,D,20160316,000000,7.0618,7.13814,7.02719,7.11098,501041.69417631,0
+RQI.US,D,20160317,000000,7.13349,7.28285,7.07867,7.23511,453402.06666212,0
+RQI.US,D,20160318,000000,7.23977,7.29029,7.20573,7.21067,353862.60447848,0
+RQI.US,D,20160321,000000,7.21632,7.22746,7.13739,7.16875,342503.45080271,0
+RQI.US,D,20160322,000000,7.13204,7.19981,7.09591,7.14196,307655.98434525,0
+RQI.US,D,20160323,000000,7.1247,7.21067,7.05274,7.1187,316453.34883777,0
+RQI.US,D,20160324,000000,7.10859,7.1187,7.05274,7.10859,210601.73042333,0
+RQI.US,D,20160328,000000,7.21632,7.27817,7.1796,7.25988,585903.84576912,0
+RQI.US,D,20160329,000000,7.26501,7.40848,7.25988,7.394,448081.26619634,0
+RQI.US,D,20160330,000000,7.4101,7.47294,7.38751,7.47294,420545.70416447,0
+RQI.US,D,20160331,000000,7.47999,7.63078,7.4164,7.54412,763968.12602552,0
+RQI.US,D,20160401,000000,7.48407,7.65203,7.47999,7.64737,614409.78249164,0
+RQI.US,D,20160404,000000,7.61304,7.65929,7.57587,7.64308,719388.58821139,0
+RQI.US,D,20160405,000000,7.58704,7.6179,7.47999,7.49657,373574.32386963,0
+RQI.US,D,20160406,000000,7.4896,7.54023,7.43623,7.54023,356049.88148383,0
+RQI.US,D,20160407,000000,7.48407,7.49657,7.42316,7.45186,340672.85206203,0
+RQI.US,D,20160408,000000,7.51562,7.51562,7.40057,7.43623,468129.73183151,0
+RQI.US,D,20160411,000000,7.45797,7.47912,7.38751,7.40355,422096.20556201,0
+RQI.US,D,20160412,000000,7.40355,7.45797,7.38153,7.45797,319990.75798023,0
+RQI.US,D,20160413,000000,7.45797,7.49256,7.36902,7.4101,376105.69049502,0
+RQI.US,D,20160414,000000,7.4164,7.4164,7.33195,7.38751,303803.85908691,0
+RQI.US,D,20160415,000000,7.40057,7.44548,7.34892,7.42316,395406.1808281,0
+RQI.US,D,20160418,000000,7.394,7.49343,7.394,7.47999,466863.52399195,0
+RQI.US,D,20160419,000000,7.49657,7.54967,7.4896,7.54023,564277.60333971,0
+RQI.US,D,20160420,000000,7.52603,7.57587,7.4164,7.44548,780429.8769934,0
+RQI.US,D,20160421,000000,7.45186,7.48407,7.36902,7.394,414969.98364481,0
+RQI.US,D,20160422,000000,7.4101,7.47999,7.38751,7.4164,400168.88471506,0
+RQI.US,D,20160425,000000,7.4101,7.44794,7.40355,7.43623,305867.34775333,0
+RQI.US,D,20160426,000000,7.44548,7.55517,7.44548,7.51944,295993.65414454,0
+RQI.US,D,20160427,000000,7.49657,7.52603,7.42316,7.45797,475649.34889354,0
+RQI.US,D,20160428,000000,7.43623,7.51944,7.43623,7.47294,366275.00808871,0
+RQI.US,D,20160429,000000,7.45186,7.50972,7.42468,7.4896,413924.07708636,0
+RQI.US,D,20160502,000000,7.52603,7.54967,7.42316,7.42955,604457.40985386,0
+RQI.US,D,20160503,000000,7.38153,7.44147,7.36902,7.42316,529001.07391093,0
+RQI.US,D,20160504,000000,7.42316,7.56158,7.40355,7.55517,362484.7769998,0
+RQI.US,D,20160505,000000,7.57587,7.67149,7.55517,7.67149,503847.91287623,0
+RQI.US,D,20160506,000000,7.64308,7.71466,7.63678,7.70429,339438.11583406,0
+RQI.US,D,20160509,000000,7.7163,7.79083,7.71466,7.7854,536727.35455573,0
+RQI.US,D,20160510,000000,7.79866,7.82619,7.75356,7.79083,314253.48318778,0
+RQI.US,D,20160511,000000,7.76338,7.77968,7.67777,7.70429,398127.42617673,0
+RQI.US,D,20160512,000000,7.74078,7.82619,7.67149,7.81399,434977.5361849,0
+RQI.US,D,20160513,000000,7.77453,7.78197,7.65203,7.65203,395044.25729485,0
+RQI.US,D,20160516,000000,7.64737,7.71219,7.60685,7.63078,506644.69009266,0
+RQI.US,D,20160517,000000,7.6179,7.63678,7.51562,7.51944,641420.81766374,0
+RQI.US,D,20160518,000000,7.50972,7.5165,7.36245,7.40057,448233.37898568,0
+RQI.US,D,20160519,000000,7.32651,7.34892,7.23511,7.23511,594815.55711707,0
+RQI.US,D,20160520,000000,7.24473,7.33852,7.24473,7.30087,290898.40022846,0
+RQI.US,D,20160523,000000,7.33852,7.4288,7.33852,7.40355,338775.11388327,0
+RQI.US,D,20160524,000000,7.47294,7.56158,7.47294,7.55517,388549.56571684,0
+RQI.US,D,20160525,000000,7.5694,7.63678,7.54967,7.63078,356041.48905407,0
+RQI.US,D,20160526,000000,7.59971,7.63078,7.5694,7.58704,264270.26966401,0
+RQI.US,D,20160527,000000,7.58217,7.65929,7.55517,7.63078,242434.21649067,0
+RQI.US,D,20160531,000000,7.66423,7.7163,7.64308,7.68379,330192.80540328,0
+RQI.US,D,20160601,000000,7.67149,7.76795,7.64737,7.7567,335200.98786063,0
+RQI.US,D,20160602,000000,7.73497,7.77892,7.69731,7.76795,400254.90712006,0
+RQI.US,D,20160603,000000,7.77892,7.77892,7.69731,7.71219,333880.22922766,0
+RQI.US,D,20160606,000000,7.71219,7.74689,7.60685,7.64737,502037.24615621,0
+RQI.US,D,20160607,000000,7.62457,7.77453,7.62457,7.76338,326922.90495931,0
+RQI.US,D,20160608,000000,7.76795,7.94192,7.75184,7.90283,483509.90841446,0
+RQI.US,D,20160609,000000,7.90283,7.9667,7.89444,7.96089,449164.93868869,0
+RQI.US,D,20160610,000000,7.94192,7.977,7.90283,7.92352,537687.23870917,0
+RQI.US,D,20160613,000000,7.89444,7.96089,7.81399,7.83867,523099.09768449,0
+RQI.US,D,20160614,000000,7.82058,7.84602,7.77453,7.83297,460250.28934363,0
+RQI.US,D,20160615,000000,7.83867,7.9339,7.83297,7.91133,381910.10472552,0
+RQI.US,D,20160616,000000,7.89444,8.10198,7.87063,8.09034,565618.29399336,0
+RQI.US,D,20160617,000000,8.12113,8.12113,8.01159,8.06831,372108.79582338,0
+RQI.US,D,20160620,000000,8.11702,8.16774,8.06575,8.06831,387659.96816262,0
+RQI.US,D,20160621,000000,8.06831,8.08423,8.04439,8.07872,370981.06307481,0
+RQI.US,D,20160622,000000,8.13066,8.14258,8.06575,8.07261,363412.14048793,0
+RQI.US,D,20160623,000000,8.07261,8.12647,8.00387,8.00969,407876.28239292,0
+RQI.US,D,20160624,000000,7.8771,8.05134,7.79989,8.00387,516289.68999063,0
+RQI.US,D,20160627,000000,8.02912,8.07261,7.95851,8.05134,687949.49728889,0
+RQI.US,D,20160628,000000,8.14258,8.31272,8.11026,8.31272,775106.97842016,0
+RQI.US,D,20160629,000000,8.35962,8.57525,8.32016,8.57525,792204.4559421,0
+RQI.US,D,20160630,000000,8.65645,8.66858,8.43741,8.49509,1113926.1525597,0
+RQI.US,D,20160701,000000,8.49041,8.62204,8.40205,8.40205,629302.149095,0
+RQI.US,D,20160705,000000,8.37917,8.57525,8.37917,8.51615,584365.9330162,0
+RQI.US,D,20160706,000000,8.49993,8.77629,8.49509,8.67601,764296.47983975,0
+RQI.US,D,20160707,000000,8.66858,8.7272,8.60203,8.69421,791407.17511522,0
+RQI.US,D,20160708,000000,8.70624,8.74865,8.62204,8.66858,552012.06725021,0
+RQI.US,D,20160711,000000,8.68868,8.74198,8.66314,8.66314,515265.81356029,0
+RQI.US,D,20160712,000000,8.71273,8.75599,8.56467,8.57143,619406.42535809,0
+RQI.US,D,20160713,000000,8.5314,8.63006,8.49509,8.58222,718696.21275645,0
+RQI.US,D,20160714,000000,8.63006,8.63006,8.50453,8.50453,584049.11879287,0
+RQI.US,D,20160715,000000,8.48488,8.5314,8.43741,8.43741,428798.60977651,0
+RQI.US,D,20160718,000000,8.458,8.52425,8.43741,8.47193,468778.04703021,0
+RQI.US,D,20160719,000000,8.48488,8.67601,8.48488,8.66314,364020.59164531,0
+RQI.US,D,20160720,000000,8.69965,8.78544,8.66952,8.76237,445993.64929436,0
+RQI.US,D,20160721,000000,8.74198,8.78544,8.67601,8.71728,356593.29131058,0
+RQI.US,D,20160722,000000,8.73377,8.79106,8.69965,8.73377,401061.62943043,0
+RQI.US,D,20160725,000000,8.73377,8.78544,8.67601,8.77629,316816.32142473,0
+RQI.US,D,20160726,000000,8.83958,8.85457,8.76237,8.78544,563928.26845107,0
+RQI.US,D,20160727,000000,8.74865,8.82138,8.67601,8.80842,445109.29700874,0
+RQI.US,D,20160728,000000,8.82138,8.91891,8.75427,8.91891,272634.37497034,0
+RQI.US,D,20160729,000000,8.93671,9.12443,8.91089,9.12443,600670.32592614,0
+RQI.US,D,20160801,000000,9.06818,9.11203,8.99173,9.01727,687289.64249926,0
+RQI.US,D,20160802,000000,8.91557,8.96531,8.6501,8.71728,1214739.1659589,0
+RQI.US,D,20160803,000000,8.7227,8.77629,8.61091,8.77629,292935.66255192,0
+RQI.US,D,20160804,000000,8.76237,8.77896,8.57525,8.59478,693976.31090796,0
+RQI.US,D,20160805,000000,8.60203,8.65645,8.58916,8.61652,290621.45004649,0
+RQI.US,D,20160808,000000,8.65645,8.67601,8.59478,8.62204,353388.43219722,0
+RQI.US,D,20160809,000000,8.62204,8.73377,8.57525,8.7227,354830.88106166,0
+RQI.US,D,20160810,000000,8.75599,8.75599,8.55725,8.59478,647103.54166279,0
+RQI.US,D,20160811,000000,8.6501,8.66314,8.45228,8.49509,633090.28207646,0
+RQI.US,D,20160812,000000,8.50919,8.55725,8.37126,8.37126,897567.21532321,0
+RQI.US,D,20160815,000000,8.38518,8.50453,8.38518,8.46572,464983.61972645,0
+RQI.US,D,20160816,000000,8.43274,8.46572,8.37917,8.458,502879.63629303,0
+RQI.US,D,20160817,000000,8.458,8.50919,8.37917,8.49509,299030.66466276,0
+RQI.US,D,20160818,000000,8.50453,8.53921,8.39766,8.44522,400436.39341355,0
+RQI.US,D,20160819,000000,8.43741,8.44522,8.38518,8.4134,363889.45993034,0
+RQI.US,D,20160822,000000,8.4072,8.47888,8.4072,8.45228,344216.55552681,0
+RQI.US,D,20160823,000000,8.50919,8.55028,8.48488,8.50919,384876.82864453,0
+RQI.US,D,20160824,000000,8.55725,8.55725,8.32016,8.35962,678039.08679989,0
+RQI.US,D,20160825,000000,8.31272,8.387,8.26926,8.31272,870632.76107266,0
+RQI.US,D,20160826,000000,8.35962,8.39766,8.13066,8.14944,1161404.2258009,0
+RQI.US,D,20160829,000000,8.21417,8.29079,8.19615,8.25479,535255.53218714,0
+RQI.US,D,20160830,000000,8.29079,8.34581,8.21417,8.34581,484205.43103055,0
+RQI.US,D,20160831,000000,8.37126,8.37126,8.30271,8.35962,425249.66104311,0
+RQI.US,D,20160901,000000,8.33352,8.35296,8.2828,8.34581,265036.07887931,0
+RQI.US,D,20160902,000000,8.39041,8.49509,8.35962,8.39766,298115.88981927,0
+RQI.US,D,20160906,000000,8.43741,8.47888,8.35962,8.458,435336.31255699,0
+RQI.US,D,20160907,000000,8.45228,8.58916,8.4072,8.57143,532967.5460247,0
+RQI.US,D,20160908,000000,8.57143,8.57143,8.45228,8.55028,407079.00156602,0
+RQI.US,D,20160909,000000,8.43274,8.43274,8.20207,8.28118,568034.26470957,0
+RQI.US,D,20160912,000000,8.21417,8.22943,8.11702,8.1624,611800.78589102,0
+RQI.US,D,20160913,000000,8.14258,8.14258,7.99226,8.01761,453282.47453809,0
+RQI.US,D,20160914,000000,8.05908,8.08423,7.99226,8.06831,408702.93672397,0
+RQI.US,D,20160915,000000,8.03782,8.08518,7.98567,8.00969,430433.03547161,0
+RQI.US,D,20160916,000000,8.04439,8.11702,7.98567,8.11702,375390.23585825,0
+RQI.US,D,20160919,000000,8.13066,8.21417,8.13066,8.21417,401043.7955172,0
+RQI.US,D,20160920,000000,8.28814,8.28814,8.1953,8.2215,340023.48780959,0
+RQI.US,D,20160921,000000,8.2215,8.25191,8.08177,8.23465,456035.19149832,0
+RQI.US,D,20160922,000000,8.29262,8.387,8.27098,8.35534,322752.91642392,0
+RQI.US,D,20160923,000000,8.36248,8.387,8.2828,8.33627,369936.20557008,0
+RQI.US,D,20160926,000000,8.31492,8.42313,8.28814,8.39384,446045.05292662,0
+RQI.US,D,20160927,000000,8.45046,8.45705,8.32752,8.34218,333049.37868172,0
+RQI.US,D,20160928,000000,8.34218,8.41072,8.30642,8.36248,352773.68671753,0
+RQI.US,D,20160929,000000,8.34218,8.40452,8.28814,8.36248,447355.32102239,0
+RQI.US,D,20160930,000000,8.35534,8.45609,8.32103,8.40452,590108.45307727,0
+RQI.US,D,20161003,000000,8.387,8.39384,8.27593,8.36248,572775.98752213,0
+RQI.US,D,20161004,000000,8.35534,8.35534,8.14172,8.17975,410472.6903489,0
+RQI.US,D,20161005,000000,8.1953,8.24219,7.89207,7.9078,731294.29887506,0
+RQI.US,D,20161006,000000,7.8771,7.94753,7.8321,7.86718,602692.90149749,0
+RQI.US,D,20161007,000000,7.89968,7.98263,7.71466,7.83382,543384.64946027,0
+RQI.US,D,20161010,000000,7.83382,7.9078,7.83382,7.86308,338966.04166023,0
+RQI.US,D,20161011,000000,7.86308,7.8771,7.73163,7.77282,356614.27238497,0
+RQI.US,D,20161012,000000,7.73916,7.85974,7.73163,7.83382,294301.53049481,0
+RQI.US,D,20161013,000000,7.83382,7.86718,7.80674,7.86308,308834.07167236,0
+RQI.US,D,20161014,000000,7.88416,7.93247,7.85974,7.8771,224823.75169984,0
+RQI.US,D,20161017,000000,7.9078,7.91608,7.67929,7.73163,711820.71467823,0
+RQI.US,D,20161018,000000,7.77282,7.85431,7.73916,7.80979,302838.72966487,0
+RQI.US,D,20161019,000000,7.84754,7.9339,7.7854,7.92761,343252.4751585,0
+RQI.US,D,20161020,000000,7.9339,7.9339,7.82134,7.89369,295126.08671843,0
+RQI.US,D,20161021,000000,7.87318,7.98339,7.79941,7.97252,211638.19549828,0
+RQI.US,D,20161024,000000,7.97252,8.02819,7.84754,7.84754,354092.34724306,0
+RQI.US,D,20161025,000000,7.84754,7.88539,7.80751,7.87318,341963.18813714,0
+RQI.US,D,20161026,000000,7.79941,7.87794,7.71973,7.73916,469630.92770424,0
+RQI.US,D,20161027,000000,7.73163,7.7325,7.54098,7.63602,777118.01440062,0
+RQI.US,D,20161028,000000,7.57854,7.65291,7.55184,7.61029,557493.3729351,0
+RQI.US,D,20161031,000000,7.60514,7.67854,7.56481,7.65291,496394.38619852,0
+RQI.US,D,20161101,000000,7.65291,7.67854,7.47837,7.4896,737663.10400672,0
+RQI.US,D,20161102,000000,7.44957,7.47837,7.31165,7.31165,566396.69185328,0
+RQI.US,D,20161103,000000,7.31165,7.31165,7.16065,7.21698,714256.61741512,0
+RQI.US,D,20161104,000000,7.17332,7.31165,7.17332,7.29332,544168.29258881,0
+RQI.US,D,20161107,000000,7.33691,7.52087,7.33691,7.49657,747612.32948334,0
+RQI.US,D,20161108,000000,7.50381,7.61113,7.45558,7.59112,469160.95163785,0
+RQI.US,D,20161109,000000,7.4265,7.54585,7.3183,7.4633,731769.52021002,0
+RQI.US,D,20161110,000000,7.4633,7.48656,7.2677,7.4265,711534.32301278,0
+RQI.US,D,20161111,000000,7.36245,7.4896,7.3554,7.38913,595175.3825429,0
+RQI.US,D,20161114,000000,7.38235,7.43841,7.29877,7.41259,436028.68801193,0
+RQI.US,D,20161115,000000,7.4896,7.54098,7.41259,7.43841,520729.28533191,0
+RQI.US,D,20161116,000000,7.36149,7.47064,7.17656,7.20277,2365513.3304194,0
+RQI.US,D,20161117,000000,7.22203,7.27969,7.21545,7.23977,643703.55855758,0
+RQI.US,D,20161118,000000,7.25349,7.31392,7.14377,7.15854,772806.40361311,0
+RQI.US,D,20161121,000000,7.23422,7.25349,7.10117,7.13204,1320862.4892868,0
+RQI.US,D,20161122,000000,7.13739,7.25349,7.11336,7.23977,1287237.1704127,0
+RQI.US,D,20161123,000000,7.18944,7.25349,7.17656,7.23977,873248.0519956,0
+RQI.US,D,20161125,000000,7.24558,7.35463,7.23977,7.31078,243492.71169374,0
+RQI.US,D,20161128,000000,7.34242,7.36245,7.28639,7.2979,575474.15368893,0
+RQI.US,D,20161129,000000,7.30373,7.41936,7.30373,7.3755,559649.17832884,0
+RQI.US,D,20161130,000000,7.35463,7.38153,7.2734,7.34242,785788.44339307,0
+RQI.US,D,20161201,000000,7.2979,7.31775,7.19573,7.2268,946064.96878005,0
+RQI.US,D,20161202,000000,7.22203,7.33613,7.22203,7.28639,501453.97228812,0
+RQI.US,D,20161205,000000,7.28639,7.30373,7.23422,7.27969,619821.85063104,0
+RQI.US,D,20161206,000000,7.31775,7.3755,7.30373,7.3755,390160.91223014,0
+RQI.US,D,20161207,000000,7.3755,7.53603,7.36826,7.52831,900724.86701921,0
+RQI.US,D,20161208,000000,7.49742,7.606,7.44957,7.59265,695805.86059493,0
+RQI.US,D,20161209,000000,7.59265,7.65423,7.55272,7.58284,413832.80941276,0
+RQI.US,D,20161212,000000,7.58006,7.61886,7.52773,7.57273,597211.59581262,0
+RQI.US,D,20161213,000000,7.63144,7.63144,7.49657,7.55272,672423.50223891,0
+RQI.US,D,20161214,000000,7.54098,7.55272,7.29029,7.44376,519737.92956691,0
+RQI.US,D,20161215,000000,7.41792,7.48083,7.34682,7.36692,567845.43504004,0
+RQI.US,D,20161216,000000,7.43107,7.50972,7.41792,7.50972,535645.78017084,0
+RQI.US,D,20161219,000000,7.52773,7.61886,7.52087,7.55842,503092.59419812,0
+RQI.US,D,20161220,000000,7.58626,7.63746,7.58542,7.6124,615862.72189327,0
+RQI.US,D,20161221,000000,7.606,7.68102,7.57587,7.59875,572931.24747262,0
+RQI.US,D,20161222,000000,7.58006,7.65129,7.52773,7.63144,645043.2001575,0
+RQI.US,D,20161223,000000,7.66738,7.66738,7.59875,7.64375,358941.07353503,0
+RQI.US,D,20161227,000000,7.68102,7.68102,7.55272,7.55842,559936.61904802,0
+RQI.US,D,20161228,000000,7.55842,7.62525,7.51562,7.61886,719164.0907154,0
+RQI.US,D,20161229,000000,7.66738,7.71038,7.58626,7.70267,513928.2700678,0
+RQI.US,D,20161230,000000,7.76558,7.8771,7.72907,7.85907,695484.85015672,0
+RQI.US,D,20170103,000000,7.8771,8.02912,7.86223,8.02912,1735630.0055636,0
+RQI.US,D,20170104,000000,8.02912,8.24314,8.02912,8.22943,1797431.8582924,0
+RQI.US,D,20170105,000000,8.17403,8.29262,8.10464,8.20634,1893847.2384991,0
+RQI.US,D,20170106,000000,8.16698,8.20464,8.15383,8.17403,587461.69054272,0
+RQI.US,D,20170109,000000,8.17403,8.17403,8.07776,8.12552,475404.91937688,0
+RQI.US,D,20170110,000000,8.14666,8.15383,8.07938,8.12552,465475.62592093,0
+RQI.US,D,20170111,000000,8.12552,8.20634,8.10464,8.18757,584122.55255325,0
+RQI.US,D,20170112,000000,8.20634,8.20634,8.11875,8.14096,559634.49157678,0
+RQI.US,D,20170113,000000,8.14096,8.23551,8.14096,8.21417,426688.9627464,0
+RQI.US,D,20170117,000000,8.24839,8.27861,8.14574,8.14574,899525.79861771,0
+RQI.US,D,20170118,000000,8.17403,8.20109,8.11875,8.20109,624152.34438553,0
+RQI.US,D,20170119,000000,8.18757,8.18757,8.0426,8.07872,490241.68613309,0
+RQI.US,D,20170120,000000,8.06384,8.21082,8.0426,8.185,689635.32661628,0
+RQI.US,D,20170123,000000,8.20634,8.2215,8.16612,8.20109,408144.84014514,0
+RQI.US,D,20170124,000000,8.1953,8.28814,8.1789,8.27192,556278.5687278,0
+RQI.US,D,20170125,000000,8.28814,8.33952,8.24314,8.31006,451948.07820678,0
+RQI.US,D,20170126,000000,8.29262,8.37298,8.27192,8.29862,432539.53534055,0
+RQI.US,D,20170127,000000,8.28814,8.34496,8.2215,8.2215,322249.37063852,0
+RQI.US,D,20170130,000000,8.20634,8.25631,8.11197,8.23551,360119.16086212,0
+RQI.US,D,20170131,000000,8.27861,8.34496,8.1789,8.34496,607462.94876049,0
+RQI.US,D,20170201,000000,8.33188,8.33188,8.20109,8.24839,496816.1057938,0
+RQI.US,D,20170202,000000,8.27861,8.27861,8.1401,8.24839,570489.05041342,0
+RQI.US,D,20170203,000000,8.26392,8.29862,8.185,8.23551,457344.41054037,0
+RQI.US,D,20170206,000000,8.23551,8.29262,8.18757,8.29262,296390.19645054,0
+RQI.US,D,20170207,000000,8.27192,8.29862,8.19358,8.20634,347658.50078079,0
+RQI.US,D,20170208,000000,8.20109,8.28451,8.20109,8.26392,214000.6644748,0
+RQI.US,D,20170209,000000,8.26392,8.30368,8.25631,8.27192,298982.40819164,0
+RQI.US,D,20170210,000000,8.25631,8.35296,8.25631,8.31006,368224.14989972,0
+RQI.US,D,20170213,000000,8.31006,8.35296,8.28814,8.29862,335852.45022049,0
+RQI.US,D,20170214,000000,8.28451,8.29862,8.20035,8.26392,341753.37739321,0
+RQI.US,D,20170215,000000,8.17813,8.21349,8.13142,8.16517,535645.78017084,0
+RQI.US,D,20170216,000000,8.13856,8.26392,8.13856,8.24219,462236.14803482,0
+RQI.US,D,20170217,000000,8.21349,8.22855,8.13856,8.18405,378313.94857476,0
+RQI.US,D,20170221,000000,8.18405,8.32379,8.15298,8.28814,392253.77440073,0
+RQI.US,D,20170222,000000,8.28814,8.33188,8.24839,8.32379,303200.65319812,0
+RQI.US,D,20170223,000000,8.35296,8.43551,8.34496,8.42313,494309.91645767,0
+RQI.US,D,20170224,000000,8.40367,8.51872,8.38185,8.51872,300806.71261002,0
+RQI.US,D,20170227,000000,8.51196,8.64645,8.47888,8.63741,527449.52345964,0
+RQI.US,D,20170228,000000,8.60727,8.64645,8.55447,8.58126,527283.77297195,0
+RQI.US,D,20170301,000000,8.56182,8.63198,8.54761,8.58126,549381.04052147,0
+RQI.US,D,20170302,000000,8.59478,8.59478,8.47106,8.47888,378690.55886011,0
+RQI.US,D,20170303,000000,8.47888,8.47888,8.37365,8.44256,305260.99470342,0
+RQI.US,D,20170306,000000,8.43551,8.48395,8.40367,8.47888,276768.69567925,0
+RQI.US,D,20170307,000000,8.44256,8.45046,8.32379,8.33952,412319.02489539,0
+RQI.US,D,20170308,000000,8.28814,8.29596,8.17309,8.18405,466416.62710741,0
+RQI.US,D,20170309,000000,8.15298,8.20109,7.85431,7.85431,776730.9135781,0
+RQI.US,D,20170310,000000,7.89444,7.97605,7.78282,7.86061,690287.83802987,0
+RQI.US,D,20170313,000000,7.87882,7.92849,7.82619,7.86308,542968.17513359,0
+RQI.US,D,20170314,000000,7.84754,7.86308,7.80502,7.81982,339539.87404486,0
+RQI.US,D,20170315,000000,7.83297,8.0257,7.80502,8.01856,540852.23378118,0
+RQI.US,D,20170316,000000,8.01856,8.07165,7.95774,7.96423,442058.64879215,0
+RQI.US,D,20170317,000000,7.99825,8.04869,7.9708,8.01856,311671.76198386,0
+RQI.US,D,20170320,000000,8.01856,8.14477,7.99825,8.03268,342558.00159614,0
+RQI.US,D,20170321,000000,8.07165,8.07165,7.98032,8.05583,263886.31600263,0
+RQI.US,D,20170322,000000,8.0257,8.05402,7.94983,7.9869,539831.50451202,0
+RQI.US,D,20170323,000000,7.97605,8.12474,7.97605,8.06994,268671.0500177,0
+RQI.US,D,20170324,000000,8.0912,8.13219,7.99825,8.01159,328046.44149299,0
+RQI.US,D,20170327,000000,8.01159,8.04869,7.94983,7.98032,336408.44869187,0
+RQI.US,D,20170328,000000,7.9869,8.01159,7.91684,7.96995,566763.86065514,0
+RQI.US,D,20170329,000000,7.97605,8.01159,7.92849,7.98032,557288.80745977,0
+RQI.US,D,20170330,000000,7.97605,8.06669,7.92849,8.04869,452435.88818637,0
+RQI.US,D,20170331,000000,8.07165,8.13935,8.05583,8.06221,582257.33503982,0
+RQI.US,D,20170403,000000,8.11111,8.20731,8.11111,8.185,1183260.2109952,0
+RQI.US,D,20170404,000000,8.23027,8.26488,8.17403,8.25802,765132.57565429,0
+RQI.US,D,20170405,000000,8.2728,8.31272,8.1953,8.2728,556535.5868891,0
+RQI.US,D,20170406,000000,8.28909,8.28909,8.22245,8.28537,538311.42567231,0
+RQI.US,D,20170407,000000,8.28537,8.42043,8.25802,8.39481,516925.41654468,0
+RQI.US,D,20170410,000000,8.40013,8.45323,8.32571,8.45323,469531.26760088,0
+RQI.US,D,20170411,000000,8.45323,8.47477,8.4134,8.4605,354877.0394253,0
+RQI.US,D,20170412,000000,8.43274,8.47477,8.42043,8.44522,499653.79610528,0
+RQI.US,D,20170413,000000,8.42043,8.45046,8.35458,8.40623,542147.81512487,0
+RQI.US,D,20170417,000000,8.4134,8.47477,8.40205,8.4605,582788.15622194,0
+RQI.US,D,20170418,000000,8.4605,8.52425,8.4337,8.50919,280194.90512744,0
+RQI.US,D,20170419,000000,8.54579,8.61652,8.52425,8.58679,475743.76372831,0
+RQI.US,D,20170420,000000,8.57143,8.60575,8.46831,8.47477,438178.19908338,0
+RQI.US,D,20170421,000000,8.50453,8.50824,8.4134,8.4605,326538.95129795,0
+RQI.US,D,20170424,000000,8.46744,8.48154,8.36439,8.40623,373184.07588594,0
+RQI.US,D,20170425,000000,8.39384,8.49747,8.38774,8.45323,347771.79858251,0
+RQI.US,D,20170426,000000,8.4605,8.49413,8.40013,8.46744,319043.46247145,0
+RQI.US,D,20170427,000000,8.4991,8.5314,8.42568,8.51615,404473.15212656,0
+RQI.US,D,20170428,000000,8.51615,8.51615,8.42568,8.51615,476250.45667488,0
+RQI.US,D,20170501,000000,8.49413,8.51615,8.45323,8.49413,412654.72208567,0
+RQI.US,D,20170502,000000,8.48154,8.55905,8.45323,8.52425,336889.96434916,0
+RQI.US,D,20170503,000000,8.52425,8.52425,8.43274,8.46744,276862.06146028,0
+RQI.US,D,20170504,000000,8.42568,8.43446,8.28451,8.30462,551697.35113435,0
+RQI.US,D,20170505,000000,8.29356,8.43274,8.29356,8.42043,338165.6136722,0
+RQI.US,D,20170508,000000,8.43274,8.45323,8.34675,8.40623,228854.21609054,0
+RQI.US,D,20170509,000000,8.39384,8.39384,8.3178,8.33352,364743.38965809,0
+RQI.US,D,20170510,000000,8.32016,8.40013,8.27861,8.28814,400558.08364504,0
+RQI.US,D,20170511,000000,8.30462,8.34133,8.22083,8.30462,339345.79910674,0
+RQI.US,D,20170512,000000,8.28814,8.34675,8.15117,8.18757,639536.71718337,0
+RQI.US,D,20170515,000000,8.18405,8.24219,8.15877,8.24219,333202.54052479,0
+RQI.US,D,20170516,000000,8.24219,8.24839,8.14258,8.15793,401538.94887284,0
+RQI.US,D,20170517,000000,8.13581,8.18662,8.10748,8.1152,484492.87174972,0
+RQI.US,D,20170518,000000,8.08767,8.17728,8.06575,8.12885,558711.32430352,0
+RQI.US,D,20170519,000000,8.17041,8.24219,8.10748,8.1502,1118127.6127067,0
+RQI.US,D,20170522,000000,8.17041,8.26392,8.17041,8.24219,361951.85771026,0
+RQI.US,D,20170523,000000,8.26392,8.31272,8.24219,8.26392,396615.7397668,0
+RQI.US,D,20170524,000000,8.26392,8.35115,8.26392,8.34496,292730.04802287,0
+RQI.US,D,20170525,000000,8.35458,8.38346,8.23465,8.34218,295934.90713621,0
+RQI.US,D,20170526,000000,8.32016,8.36955,8.24839,8.27861,427824.03887099,0
+RQI.US,D,20170530,000000,8.25631,8.31272,8.20397,8.24219,400186.71862829,0
+RQI.US,D,20170531,000000,8.26392,8.29356,8.17728,8.22083,464198.92754419,0
+RQI.US,D,20170601,000000,8.1831,8.30549,8.1831,8.29938,407764.03364492,0
+RQI.US,D,20170602,000000,8.33445,8.39481,8.27192,8.32571,658331.5636236,0
+RQI.US,D,20170605,000000,8.32571,8.34772,8.24839,8.31272,433369.33683275,0
+RQI.US,D,20170606,000000,8.28451,8.32571,8.27861,8.32016,405976.44610674,0
+RQI.US,D,20170607,000000,8.30549,8.33445,8.28814,8.31272,257701.09527192,0
+RQI.US,D,20170608,000000,8.32571,8.34772,8.24219,8.33445,339133.89025537,0
+RQI.US,D,20170609,000000,8.32571,8.40804,8.31272,8.38346,301633.36694106,0
+RQI.US,D,20170612,000000,8.4011,8.46915,8.39384,8.43551,304786.82242216,0
+RQI.US,D,20170613,000000,8.44712,8.48946,8.40804,8.48251,289855.64083118,0
+RQI.US,D,20170614,000000,8.49509,8.53388,8.47668,8.49509,389494.76311819,0
+RQI.US,D,20170615,000000,8.41424,8.55352,8.41424,8.53388,288320.87523942,0
+RQI.US,D,20170616,000000,8.52712,8.56085,8.49993,8.54017,398092.80740397,0
+RQI.US,D,20170619,000000,8.56905,8.60203,8.51196,8.55352,530182.30839918,0
+RQI.US,D,20170620,000000,8.5886,8.61834,8.52797,8.60814,439823.11531569,0
+RQI.US,D,20170621,000000,8.60814,8.61376,8.54017,8.60814,293572.43815971,0
+RQI.US,D,20170622,000000,8.61376,8.68964,8.54761,8.60203,429192.00492134,0
+RQI.US,D,20170623,000000,8.5803,8.68964,8.5803,8.62645,411061.2094856,0
+RQI.US,D,20170626,000000,8.65475,8.70805,8.64017,8.6741,319315.16738481,0
+RQI.US,D,20170627,000000,8.65475,8.69602,8.56085,8.5803,414698.27873144,0
+RQI.US,D,20170628,000000,8.60203,8.62645,8.46831,8.48154,536162.96365458,0
+RQI.US,D,20170629,000000,8.49509,8.49509,8.38259,8.4134,449538.40181284,0
+RQI.US,D,20170630,000000,8.4542,8.48851,8.4134,8.4134,387947.40888178,0
+RQI.US,D,20170703,000000,8.44619,8.5724,8.44619,8.56905,204676.67501505,0
+RQI.US,D,20170705,000000,8.5724,8.5886,8.49993,8.5803,361171.36174288,0
+RQI.US,D,20170706,000000,8.52712,8.52712,8.4072,8.4134,443956.38697089,0
+RQI.US,D,20170707,000000,8.4134,8.48851,8.36059,8.46115,335200.98786063,0
+RQI.US,D,20170710,000000,8.43914,8.46477,8.4072,8.44619,331278.57600306,0
+RQI.US,D,20170711,000000,8.42663,8.46115,8.35381,8.4337,452371.89590947,0
+RQI.US,D,20170712,000000,8.4542,8.54017,8.4542,8.53388,379398.67012083,0
+RQI.US,D,20170713,000000,8.50453,8.5803,8.50453,8.5724,311547.97364494,0
+RQI.US,D,20170714,000000,8.5803,8.64911,8.52712,8.64911,336214.37375375,0
+RQI.US,D,20170717,000000,8.62645,8.68964,8.60814,8.6741,331336.27395765,0
+RQI.US,D,20170718,000000,8.64017,8.72635,8.60203,8.6741,250978.75903675,0
+RQI.US,D,20170719,000000,8.6741,8.74016,8.65381,8.73292,342284.19857532,0
+RQI.US,D,20170720,000000,8.73292,8.84054,8.70805,8.76897,319501.8989469,0
+RQI.US,D,20170721,000000,8.825,8.825,8.73292,8.73292,147176.99159042,0
+RQI.US,D,20170724,000000,8.72091,8.80746,8.70805,8.78077,351150.80061332,0
+RQI.US,D,20170725,000000,8.78077,8.82138,8.69602,8.81403,437463.79350034,0
+RQI.US,D,20170726,000000,8.81403,8.84883,8.76237,8.82138,252514.57368224,0
+RQI.US,D,20170727,000000,8.84883,8.84883,8.73292,8.74016,327751.6573978,0
+RQI.US,D,20170728,000000,8.70805,8.82138,8.70805,8.82138,250842.38205321,0
+RQI.US,D,20170731,000000,8.78916,8.86562,8.78916,8.825,369727.44387989,0
+RQI.US,D,20170801,000000,8.86562,8.87218,8.78544,8.825,625738.51360954,0
+RQI.US,D,20170802,000000,8.84054,8.87218,8.76897,8.78077,272203.21389157,0
+RQI.US,D,20170803,000000,8.77723,8.83434,8.7291,8.76897,227356.16737896,0
+RQI.US,D,20170804,000000,8.74865,8.80746,8.72635,8.80195,237980.98345101,0
+RQI.US,D,20170807,000000,8.76897,8.80746,8.75332,8.78077,211766.18005207,0
+RQI.US,D,20170808,000000,8.7946,8.79641,8.66017,8.69602,273014.13241685,0
+RQI.US,D,20170809,000000,8.65475,8.6741,8.60203,8.61281,335198.88975319,0
+RQI.US,D,20170810,000000,8.59478,8.68964,8.36697,8.38003,443117.14399523,0
+RQI.US,D,20170811,000000,8.29691,8.45228,8.29691,8.42483,423475.71120327,0
+RQI.US,D,20170814,000000,8.43741,8.56829,8.43741,8.56001,330588.29865557,0
+RQI.US,D,20170815,000000,8.52616,8.55264,8.45142,8.53921,252800.96534769,0
+RQI.US,D,20170816,000000,8.51711,8.60727,8.51711,8.5803,202872.30261736,0
+RQI.US,D,20170817,000000,8.54667,8.57143,8.49318,8.49747,304136.40911601,0
+RQI.US,D,20170818,000000,8.50453,8.50453,8.42407,8.43104,260553.47233549,0
+RQI.US,D,20170821,000000,8.43647,8.50453,8.40804,8.4867,335875.52940233,0
+RQI.US,D,20170822,000000,8.53322,8.54667,8.4867,8.51711,192891.60552914,0
+RQI.US,D,20170823,000000,8.47287,8.58774,8.47287,8.57143,221175.1428631,0
+RQI.US,D,20170824,000000,8.59478,8.66105,8.57143,8.57143,291448.10437753,0
+RQI.US,D,20170825,000000,8.61376,8.61376,8.53921,8.58774,366899.19505186,0
+RQI.US,D,20170828,000000,8.59478,8.60727,8.511,8.51711,317366.02557382,0
+RQI.US,D,20170829,000000,8.45877,8.51711,8.45877,8.4807,238312.48442637,0
+RQI.US,D,20170830,000000,8.4807,8.54667,8.45142,8.53322,274142.9142191,0
+RQI.US,D,20170831,000000,8.5803,8.62739,8.57143,8.59478,411333.9634527,0
+RQI.US,D,20170901,000000,8.60203,8.719,8.60203,8.68964,210003.76980315,0
+RQI.US,D,20170905,000000,8.6501,8.7023,8.56001,8.59478,262539.33102668,0
+RQI.US,D,20170906,000000,8.60727,8.66105,8.56829,8.62739,224677.93323283,0
+RQI.US,D,20170907,000000,8.64111,8.67506,8.60727,8.64111,253581.46131506,0
+RQI.US,D,20170908,000000,8.66105,8.6741,8.62739,8.63472,207666.4781159,0
+RQI.US,D,20170911,000000,8.68964,8.72177,8.63472,8.70889,250709.15223082,0
+RQI.US,D,20170912,000000,8.70889,8.7272,8.61376,8.61376,246095.41397205,0
+RQI.US,D,20170913,000000,8.60727,8.64111,8.58774,8.60727,243110.85613982,0
+RQI.US,D,20170914,000000,8.57143,8.69698,8.56001,8.68229,481938.42594253,0
+RQI.US,D,20170915,000000,8.66762,8.6904,8.60727,8.6501,220093.5684782,0
+RQI.US,D,20170918,000000,8.65562,8.68964,8.61376,8.6501,234020.80565954,0
+RQI.US,D,20170919,000000,8.63472,8.67506,8.58679,8.61919,300856.01813484,0
+RQI.US,D,20170920,000000,8.60203,8.65562,8.54667,8.59478,187881.32496436,0
+RQI.US,D,20170921,000000,8.57143,8.609,8.54667,8.552,277356.16576223,0
+RQI.US,D,20170922,000000,8.552,8.60203,8.51615,8.52519,226564.13182065,0
+RQI.US,D,20170925,000000,8.50367,8.57936,8.50367,8.52519,215852.2442899,0
+RQI.US,D,20170926,000000,8.54667,8.60203,8.53234,8.57936,199582.47015271,0
+RQI.US,D,20170927,000000,8.552,8.57936,8.47106,8.51615,339630.09266475,0
+RQI.US,D,20170928,000000,8.47888,8.53234,8.45046,8.51387,447264.05334879,0
+RQI.US,D,20170929,000000,8.54667,8.57143,8.49222,8.552,335570.25476992,0
+RQI.US,D,20171002,000000,8.552,8.58679,8.53921,8.54667,317963.98619397,0
+RQI.US,D,20171003,000000,8.53921,8.58679,8.53921,8.54667,299018.07601811,0
+RQI.US,D,20171004,000000,8.53921,8.59478,8.53234,8.56734,212070.40563076,0
+RQI.US,D,20171005,000000,8.56001,8.6501,8.56001,8.61919,283626.35984425,0
+RQI.US,D,20171006,000000,8.61376,8.6501,8.53234,8.60727,317311.47478038,0
+RQI.US,D,20171009,000000,8.64111,8.68964,8.63741,8.65562,220117.69671376,0
+RQI.US,D,20171010,000000,8.65562,8.70319,8.6501,8.6501,222829.50057891,0
+RQI.US,D,20171011,000000,8.66762,8.70319,8.66762,8.67506,171738.48632724,0
+RQI.US,D,20171012,000000,8.65562,8.78363,8.65562,8.75056,252360.36278547,0
+RQI.US,D,20171013,000000,8.75789,8.80374,8.75056,8.77723,232064.3204725,0
+RQI.US,D,20171016,000000,8.77723,8.80195,8.75056,8.77171,203216.39223739,0
+RQI.US,D,20171017,000000,8.77171,8.78363,8.72177,8.76513,175084.96769276,0
+RQI.US,D,20171018,000000,8.73473,8.77723,8.72177,8.72816,278936.04066394,0
+RQI.US,D,20171019,000000,8.75789,8.77171,8.7023,8.73473,220345.3413709,0
+RQI.US,D,20171020,000000,8.72816,8.7291,8.66667,8.69602,200321.00397131,0
+RQI.US,D,20171023,000000,8.6741,8.69602,8.60671,8.60671,321934.65452265,0
+RQI.US,D,20171024,000000,8.60671,8.66017,8.57765,8.5929,318183.23842138,0
+RQI.US,D,20171025,000000,8.57143,8.58583,8.49603,8.5233,428491.23703665,0
+RQI.US,D,20171026,000000,8.55028,8.56649,8.46304,8.46915,358693.4968572,0
+RQI.US,D,20171027,000000,8.48335,8.54484,8.4481,8.50824,255999.53013874,0
+RQI.US,D,20171030,000000,8.50272,8.62645,8.49603,8.60671,355248.40444206,0
+RQI.US,D,20171031,000000,8.61652,8.62645,8.56649,8.56649,634010.30218855,0
+RQI.US,D,20171101,000000,8.57765,8.61834,8.57143,8.60021,322352.17790304,0
+RQI.US,D,20171102,000000,8.60671,8.6741,8.60671,8.65475,261433.62840624,0
+RQI.US,D,20171103,000000,8.63388,8.64455,8.5929,8.60021,424218.44123674,0
+RQI.US,D,20171106,000000,8.60021,8.74293,8.60021,8.71633,312679.90260839,0
+RQI.US,D,20171107,000000,8.69602,8.77171,8.69602,8.75056,240715.86649798,0
+RQI.US,D,20171108,000000,8.72816,8.81585,8.72816,8.80374,346317.81012715,0
+RQI.US,D,20171109,000000,8.75056,8.83787,8.75056,8.83062,294057.10097815,0
+RQI.US,D,20171110,000000,8.77171,8.81585,8.73473,8.75789,436572.09783868,0
+RQI.US,D,20171113,000000,8.72816,8.79012,8.72816,8.73473,387569.74954273,0
+RQI.US,D,20171114,000000,8.70889,8.75056,8.67315,8.69602,295116.64523495,0
+RQI.US,D,20171115,000000,8.69602,8.69602,8.54294,8.56467,630998.46895959,0
+RQI.US,D,20171116,000000,8.58498,8.63921,8.57677,8.62558,240781.95688231,0
+RQI.US,D,20171117,000000,8.64818,8.65742,8.61834,8.64818,304480.49873605,0
+RQI.US,D,20171120,000000,8.63291,8.65381,8.61834,8.61834,274929.70450879,0
+RQI.US,D,20171121,000000,8.64818,8.67315,8.63921,8.64818,306141.15077415,0
+RQI.US,D,20171122,000000,8.68146,8.70889,8.65924,8.68964,223359.2727073,0
+RQI.US,D,20171124,000000,8.7023,8.75056,8.69602,8.74293,84391.126472718,0
+RQI.US,D,20171127,000000,8.72177,8.75056,8.66582,8.68146,264968.93944125,0
+RQI.US,D,20171128,000000,8.69602,8.69602,8.59192,8.61834,405104.68246575,0
+RQI.US,D,20171129,000000,8.57677,8.62558,8.57677,8.61834,261785.06140229,0
+RQI.US,D,20171130,000000,8.61834,8.65562,8.59575,8.60575,680846.35455352,0
+RQI.US,D,20171201,000000,8.63291,8.68964,8.5929,8.63921,383951.56326387,0
+RQI.US,D,20171204,000000,8.67315,8.7023,8.63472,8.63921,255437.23734503,0
+RQI.US,D,20171205,000000,8.61834,8.64818,8.57143,8.57143,387864.53363795,0
+RQI.US,D,20171206,000000,8.59192,8.60575,8.50175,8.53073,300346.17802712,0
+RQI.US,D,20171207,000000,8.50175,8.56649,8.50175,8.54294,297173.83957906,0
+RQI.US,D,20171208,000000,8.54294,8.60575,8.54294,8.59192,318328.00783468,0
+RQI.US,D,20171211,000000,8.58498,8.61185,8.54942,8.57143,290716.91393497,0
+RQI.US,D,20171212,000000,8.57677,8.63291,8.57143,8.59192,400572.7703971,0
+RQI.US,D,20171213,000000,8.60021,8.64818,8.60021,8.61834,349087.3119469,0
+RQI.US,D,20171214,000000,8.61834,8.64818,8.60021,8.63291,250978.75903675,0
+RQI.US,D,20171215,000000,8.63291,8.68964,8.62558,8.65381,350183.57308386,0
+RQI.US,D,20171218,000000,8.68964,8.8168,8.68964,8.75427,914909.12236183,0
+RQI.US,D,20171219,000000,8.77723,8.77723,8.65284,8.67315,770215.2409257,0
+RQI.US,D,20171220,000000,8.67315,8.7108,8.57525,8.57936,698391.77801371,0
+RQI.US,D,20171221,000000,8.58316,8.59929,8.48765,8.49993,827668.76598669,0
+RQI.US,D,20171222,000000,8.53559,8.6049,8.50453,8.58316,457749.34527612,0
+RQI.US,D,20171226,000000,8.61091,8.71633,8.61091,8.70889,576615.52413585,0
+RQI.US,D,20171227,000000,8.74293,8.74293,8.68964,8.70889,413282.05620998,0
+RQI.US,D,20171228,000000,8.70889,8.71633,8.67315,8.69517,457003.46808148,0
+RQI.US,D,20171229,000000,8.75789,8.82404,8.70889,8.77723,568094.06077158,0
+RQI.US,D,20180102,000000,8.77171,8.79106,8.68497,8.72816,813661.80072269,0
+RQI.US,D,20180103,000000,8.74293,8.79641,8.68964,8.68964,716029.51820126,0
+RQI.US,D,20180104,000000,8.71633,8.71633,8.65924,8.67315,668284.9853151,0
+RQI.US,D,20180105,000000,8.69517,8.69517,8.57143,8.62482,711992.75948825,0
+RQI.US,D,20180108,000000,8.63291,8.66582,8.61091,8.63835,470499.54418407,0
+RQI.US,D,20180109,000000,8.63291,8.63291,8.50453,8.50453,855810.68106853,0
+RQI.US,D,20180110,000000,8.48765,8.50453,8.33266,8.34581,942352.3676664,0
+RQI.US,D,20180111,000000,8.38441,8.43016,8.32473,8.38956,695398.82775173,0
+RQI.US,D,20180112,000000,8.36955,8.36955,8.24314,8.25802,1129390.2534402,0
+RQI.US,D,20180116,000000,8.32016,8.37735,8.28118,8.28118,1003149.2269317,0
+RQI.US,D,20180117,000000,8.27432,8.36248,8.25019,8.34133,712236.1399512,0
+RQI.US,D,20180118,000000,8.30462,8.32473,8.23123,8.23551,640780.8948948,0
+RQI.US,D,20180119,000000,8.21417,8.27432,8.12381,8.1749,1088708.9992482,0
+RQI.US,D,20180122,000000,8.16774,8.29444,8.16774,8.26574,702375.03498703,0
+RQI.US,D,20180123,000000,8.33352,8.44522,8.30462,8.43741,550664.03322054,0
+RQI.US,D,20180124,000000,8.42043,8.44522,8.30462,8.35458,960089.76795728,0
+RQI.US,D,20180125,000000,8.39766,8.39766,8.28118,8.32016,527432.73860013,0
+RQI.US,D,20180126,000000,8.31187,8.34675,8.27432,8.28727,528894.07043152,0
+RQI.US,D,20180129,000000,8.27432,8.28118,8.20109,8.2215,728581.44595619,0
+RQI.US,D,20180130,000000,8.16774,8.1749,8.08177,8.08949,826132.95134123,0
+RQI.US,D,20180131,000000,8.09471,8.22943,8.07613,8.12381,924376.83218118,0
+RQI.US,D,20180201,000000,8.14574,8.20634,7.99731,7.99731,663249.52746104,0
+RQI.US,D,20180202,000000,7.90045,7.93571,7.7609,7.78769,2109379.5214044,0
+RQI.US,D,20180205,000000,7.74165,7.81046,7.45263,7.45949,1390464.0564206,0
+RQI.US,D,20180206,000000,7.38522,7.71973,7.37789,7.71466,1683099.6896088,0
+RQI.US,D,20180207,000000,7.64823,7.79522,7.6423,7.6423,926692.0937403,0
+RQI.US,D,20180208,000000,7.61458,7.67597,7.44548,7.45263,620569.8259331,0
+RQI.US,D,20180209,000000,7.47492,7.56481,7.36978,7.52259,963709.00328988,0
+RQI.US,D,20180212,000000,7.59399,7.59399,7.39572,7.54412,816750.21487317,0
+RQI.US,D,20180213,000000,7.50456,7.59485,7.48894,7.57273,827487.27969321,0
+RQI.US,D,20180214,000000,7.5305,7.53678,7.44548,7.51059,642080.67245338,0
+RQI.US,D,20180215,000000,7.52259,7.61554,7.51059,7.6018,453319.19141827,0
+RQI.US,D,20180216,000000,7.61554,7.70122,7.61554,7.67692,520781.73801791,0
+RQI.US,D,20180220,000000,7.87966,7.93095,7.87966,7.87966,2562980.9082733,0
+RQI.US,D,20180221,000000,7.9119,7.93954,7.82705,7.84259,1845546.7071416,0
+RQI.US,D,20180222,000000,7.86223,7.89541,7.76243,7.76795,1112187.8705464,0
+RQI.US,D,20180223,000000,7.82058,8.02161,7.78988,8.01409,1058189.9284377,0
+RQI.US,D,20180226,000000,8.04536,8.12027,8.02912,8.12027,832604.56373739,0
+RQI.US,D,20180227,000000,8.12799,8.14574,7.93954,8.01409,722376.29320481,0
+RQI.US,D,20180228,000000,8.05326,8.08595,7.95851,7.96184,909003.99897423,0
+RQI.US,D,20180301,000000,8.0016,8.07872,7.93095,7.99492,731174.70675102,0
+RQI.US,D,20180302,000000,7.98872,7.98872,7.9119,7.96184,577573.31018183,0
+RQI.US,D,20180305,000000,7.93095,8.09214,7.93095,8.02161,452398.12225247,0
+RQI.US,D,20180306,000000,8.02161,8.08595,7.99492,8.05326,404068.21739078,0
+RQI.US,D,20180307,000000,8.05326,8.13581,7.99492,8.12027,516946.39761908,0
+RQI.US,D,20180308,000000,8.16517,8.19777,8.09958,8.18586,388106.86504719,0
+RQI.US,D,20180309,000000,8.19777,8.19777,8.1502,8.19206,447699.41064242,0
+RQI.US,D,20180312,000000,8.20464,8.30271,8.19281,8.28023,403667.4788699,0
+RQI.US,D,20180313,000000,8.29079,8.34581,8.26488,8.31006,452825.08711635,0
+RQI.US,D,20180314,000000,8.30271,8.35115,8.28537,8.32379,420056.84513112,0
+RQI.US,D,20180315,000000,8.30271,8.44256,8.30271,8.42407,637666.25440132,0
+RQI.US,D,20180316,000000,8.43647,8.58679,8.40367,8.58679,528637.05227021,0
+RQI.US,D,20180319,000000,8.54484,8.57858,8.38441,8.45228,576958.56470216,0
+RQI.US,D,20180320,000000,8.43647,8.50175,8.36877,8.37546,400940.98825269,0
+RQI.US,D,20180321,000000,8.4195,8.42132,8.26317,8.27861,481710.78128536,0
+RQI.US,D,20180322,000000,8.28451,8.36059,8.21082,8.21082,578402.06262031,0
+RQI.US,D,20180323,000000,8.23123,8.30271,8.06575,8.06909,693478.01039115,0
+RQI.US,D,20180326,000000,8.14755,8.14755,8.04781,8.11875,342853.83474506,0
+RQI.US,D,20180327,000000,8.12552,8.24667,8.07776,8.14755,366114.5028696,0
+RQI.US,D,20180328,000000,8.14755,8.36059,8.14755,8.35296,311309.8384506,0
+RQI.US,D,20180329,000000,8.36059,8.45228,8.35534,8.39672,420730.33761909,0
+RQI.US,D,20180402,000000,8.4195,8.46744,8.33875,8.38346,548926.8002609,0
+RQI.US,D,20180403,000000,8.40367,8.45953,8.30911,8.43104,367812.92084164,0
+RQI.US,D,20180404,000000,8.39672,8.53921,8.36059,8.50739,409584.14184842,0
+RQI.US,D,20180405,000000,8.54579,8.54579,8.41072,8.45228,406430.68636732,0
+RQI.US,D,20180406,000000,8.44522,8.53073,8.39672,8.44522,259057.52173135,0
+RQI.US,D,20180409,000000,8.4195,8.58679,8.37546,8.46744,521568.5283076,0
+RQI.US,D,20180410,000000,8.55122,8.57143,8.4195,8.43647,363780.35834351,0
+RQI.US,D,20180411,000000,8.43647,8.49509,8.36059,8.36877,450528.70852415,0
+RQI.US,D,20180412,000000,8.35296,8.36517,8.21082,8.21758,595899.22960941,0
+RQI.US,D,20180413,000000,8.19024,8.26317,8.19024,8.23991,406319.48667303,0
+RQI.US,D,20180416,000000,8.23991,8.28909,8.20397,8.21082,954325.21776813,0
+RQI.US,D,20180417,000000,8.23991,8.38441,8.23123,8.37735,510955.25182647,0
+RQI.US,D,20180418,000000,8.39041,8.46115,8.35038,8.46115,828739.84983441,0
+RQI.US,D,20180419,000000,8.39041,8.39041,8.17813,8.19691,577205.09232626,0
+RQI.US,D,20180420,000000,8.19024,8.23991,8.11875,8.15555,372916.56718745,0
+RQI.US,D,20180423,000000,8.13314,8.17041,8.00387,8.03182,803250.99160943,0
+RQI.US,D,20180424,000000,8.00387,8.10369,8.00387,8.06909,399390.48685512,0
+RQI.US,D,20180425,000000,8.01761,8.08177,7.9708,7.97767,462384.06460928,0
+RQI.US,D,20180426,000000,7.99644,8.1624,7.99644,8.06909,394141.02204227,0
+RQI.US,D,20180427,000000,8.12474,8.25479,8.07613,8.20397,388470.88668787,0
+RQI.US,D,20180430,000000,8.25479,8.28537,8.19024,8.22504,387012.70201765,0
+RQI.US,D,20180501,000000,8.21758,8.27861,8.18405,8.26317,315368.6272917,0
+RQI.US,D,20180502,000000,8.27192,8.27946,8.17813,8.23123,282296.15972779,0
+RQI.US,D,20180503,000000,8.21082,8.21082,8.12474,8.15555,515073.8367296,0
+RQI.US,D,20180504,000000,8.14666,8.21082,8.12474,8.19691,386846.95152993,0
+RQI.US,D,20180507,000000,8.20397,8.29766,8.19615,8.29766,352392.88021733,0
+RQI.US,D,20180508,000000,8.31006,8.31006,8.23123,8.27946,324300.27066031,0
+RQI.US,D,20180509,000000,8.23991,8.32379,8.21758,8.31006,339462.2440696,0
+RQI.US,D,20180510,000000,8.34581,8.38441,8.28984,8.36955,323843.93229229,0
+RQI.US,D,20180511,000000,8.37735,8.41252,8.34218,8.38441,300146.85782039,0
+RQI.US,D,20180514,000000,8.42043,8.42043,8.29444,8.33952,360186.30030018,0
+RQI.US,D,20180515,000000,8.31006,8.31006,8.08949,8.10282,847072.06358429,0
+RQI.US,D,20180516,000000,8.12381,8.15383,8.0809,8.11026,452385.53360784,0
+RQI.US,D,20180517,000000,8.11026,8.13935,8.04609,8.04609,304311.60108719,0
+RQI.US,D,20180518,000000,8.05402,8.09471,7.98204,8.00807,511362.28466967,0
+RQI.US,D,20180521,000000,8.02912,8.12742,7.99492,8.11026,427505.12654024,0
+RQI.US,D,20180522,000000,8.14574,8.15383,8.08949,8.13935,244364.47533473,0
+RQI.US,D,20180523,000000,8.13142,8.21684,8.13142,8.19691,360111.81748609,0
+RQI.US,D,20180524,000000,8.19691,8.22417,8.13935,8.16947,252357.2156243,0
+RQI.US,D,20180525,000000,8.16947,8.2622,8.16947,8.2459,228249.96114804,0
+RQI.US,D,20180529,000000,8.23904,8.31874,8.20987,8.31006,304272.78609955,0
+RQI.US,D,20180530,000000,8.28451,8.40623,8.24667,8.37735,343556.70073718,0
+RQI.US,D,20180531,000000,8.40623,8.4134,8.34581,8.34581,460996.16653827,0
+RQI.US,D,20180601,000000,8.35381,8.4542,8.34581,8.44712,358057.77030313,0
+RQI.US,D,20180604,000000,8.4337,8.49747,8.4337,8.46212,292653.46710134,0
+RQI.US,D,20180605,000000,8.49222,8.53474,8.46915,8.49222,275762.65316216,0
+RQI.US,D,20180606,000000,8.49747,8.50453,8.44712,8.49747,244278.45292972,0
+RQI.US,D,20180607,000000,8.4783,8.51196,8.42663,8.46915,306803.10367122,0
+RQI.US,D,20180608,000000,8.4783,8.58411,8.4783,8.58411,662313.77154318,0
+RQI.US,D,20180611,000000,8.59192,8.59192,8.52797,8.54856,287170.06330901,0
+RQI.US,D,20180612,000000,8.51872,8.60021,8.50453,8.56276,261234.3081995,0
+RQI.US,D,20180613,000000,8.57001,8.60021,8.36955,8.38441,371234.93407496,0
+RQI.US,D,20180614,000000,8.3986,8.49747,8.3986,8.46212,310410.7994129,0
+RQI.US,D,20180615,000000,8.39041,8.52797,8.39041,8.48488,294156.76108151,0
+RQI.US,D,20180618,000000,8.4542,8.48488,8.42132,8.43914,248208.20816331,0
+RQI.US,D,20180619,000000,8.42663,8.4783,8.4195,8.42663,265297.2932555,0
+RQI.US,D,20180620,000000,8.42132,8.52893,8.42132,8.51196,388563.20341521,0
+RQI.US,D,20180621,000000,8.54198,8.54942,8.48488,8.54198,295537.31577651,0
+RQI.US,D,20180622,000000,8.54942,8.61567,8.51958,8.6012,192772.0134051,0
+RQI.US,D,20180625,000000,8.58498,8.6012,8.52893,8.56371,288634.54230157,0
+RQI.US,D,20180626,000000,8.55638,8.63006,8.55638,8.5929,392881.10852504,0
+RQI.US,D,20180627,000000,8.60814,8.65742,8.5929,8.5929,385540.87964905,0
+RQI.US,D,20180628,000000,8.6211,8.67868,8.5929,8.65742,312828.86823656,0
+RQI.US,D,20180629,000000,8.67868,8.77821,8.63006,8.69326,553448.22179233,0
+RQI.US,D,20180702,000000,8.69326,8.74959,8.58498,8.69326,283950.51744359,0
+RQI.US,D,20180703,000000,8.67133,8.75693,8.67133,8.7291,212299.09934161,0
+RQI.US,D,20180705,000000,8.77447,8.8231,8.73653,8.8149,481317.38614051,0
+RQI.US,D,20180706,000000,8.80746,8.86276,8.80746,8.85457,345970.57334598,0
+RQI.US,D,20180709,000000,8.83787,8.85457,8.73653,8.7864,348144.21265296,0
+RQI.US,D,20180710,000000,8.79287,8.83159,8.76056,8.83159,252076.06922746,0
+RQI.US,D,20180711,000000,8.77821,8.8231,8.75237,8.76056,333701.89009533,0
+RQI.US,D,20180712,000000,8.80746,8.83159,8.76609,8.83159,249790.18117246,0
+RQI.US,D,20180713,000000,8.83159,8.84702,8.7864,8.80746,329707.09353111,0
+RQI.US,D,20180716,000000,8.80004,8.80374,8.71633,8.77821,289426.57785988,0
+RQI.US,D,20180717,000000,8.75237,8.76609,8.6501,8.6501,357916.14805098,0
+RQI.US,D,20180718,000000,8.68678,8.69965,8.61652,8.68678,318394.09821901,0
+RQI.US,D,20180719,000000,8.6501,8.7864,8.6501,8.7227,248684.47855201,0
+RQI.US,D,20180720,000000,8.69965,8.74552,8.664,8.69326,183424.94476353,0
+RQI.US,D,20180723,000000,8.68678,8.70805,8.6438,8.70805,307819.63672551,0
+RQI.US,D,20180724,000000,8.76056,8.76056,8.6291,8.69965,386786.1064142,0
+RQI.US,D,20180725,000000,8.664,8.73653,8.65645,8.73653,259466.65268199,0
+RQI.US,D,20180726,000000,8.75237,8.79287,8.7227,8.76609,207850.06251682,0
+RQI.US,D,20180727,000000,8.80004,8.80746,8.6705,8.69326,215216.51773581,0
+RQI.US,D,20180730,000000,8.6705,8.67868,8.59929,8.6705,331813.59340006,0
+RQI.US,D,20180731,000000,8.7227,8.85549,8.68678,8.8231,415146.22466969,0
+RQI.US,D,20180801,000000,8.80004,8.84797,8.73653,8.84797,290409.54119512,0
+RQI.US,D,20180802,000000,8.80004,8.87218,8.77821,8.84797,307734.66337422,0
+RQI.US,D,20180803,000000,8.8637,8.91738,8.8149,8.91089,240180.84910098,0
+RQI.US,D,20180806,000000,8.91089,8.94055,8.89315,8.93767,342469.88108367,0
+RQI.US,D,20180807,000000,8.91738,8.91891,8.8637,8.91089,216405.09560009,0
+RQI.US,D,20180808,000000,8.88467,8.90421,8.87218,8.89315,161133.60227589,0
+RQI.US,D,20180809,000000,8.89315,8.91738,8.86837,8.876,170324.36191323,0
+RQI.US,D,20180810,000000,8.85549,8.91089,8.85549,8.876,229366.15430569,0
+RQI.US,D,20180813,000000,8.8637,8.89125,8.80746,8.80746,210570.25881174,0
+RQI.US,D,20180814,000000,8.8231,8.87218,8.81119,8.87218,193317.5213393,0
+RQI.US,D,20180815,000000,8.876,9.00115,8.84797,8.99449,401662.73721178,0
+RQI.US,D,20180816,000000,8.99449,9.0634,8.99449,9.05578,296855.97630202,0
+RQI.US,D,20180817,000000,9.05578,9.15969,9.05578,9.12824,388001.95967521,0
+RQI.US,D,20180820,000000,9.15969,9.20353,9.13584,9.18066,325567.5275536,0
+RQI.US,D,20180821,000000,9.18066,9.21115,9.11965,9.19592,415553.25751291,0
+RQI.US,D,20180822,000000,9.15969,9.17876,9.07866,9.12443,397718.29522609,0
+RQI.US,D,20180823,000000,9.14253,9.14636,9.06912,9.06912,286560.56309793,0
+RQI.US,D,20180824,000000,9.05578,9.12824,9.04862,9.12824,259975.44373599,0
+RQI.US,D,20180827,000000,9.14253,9.1511,9.092,9.14253,250759.50680937,0
+RQI.US,D,20180828,000000,9.12824,9.18829,9.12443,9.18829,243328.01025975,0
+RQI.US,D,20180829,000000,9.20353,9.235,9.17302,9.235,364279.70791404,0
+RQI.US,D,20180830,000000,9.235,9.235,9.14253,9.18829,273533.41400802,0
+RQI.US,D,20180831,000000,9.2207,9.25309,9.18543,9.21115,286201.78672583,0
+RQI.US,D,20180904,000000,9.21115,9.22832,9.14253,9.18066,333342.06466949,0
+RQI.US,D,20180905,000000,9.16731,9.22832,9.1511,9.21115,241325.36670905,0
+RQI.US,D,20180906,000000,9.2207,9.235,9.18066,9.18066,286960.2525651,0
+RQI.US,D,20180907,000000,9.15969,9.17302,8.98506,8.98506,422125.57906616,0
+RQI.US,D,20180910,000000,9.12443,9.17302,9.10059,9.15969,627958.31128021,0
+RQI.US,D,20180911,000000,9.1511,9.2207,9.07866,9.07866,886255.26906485,0
+RQI.US,D,20180912,000000,9.1187,9.18829,9.09962,9.1511,376183.32047028,0
+RQI.US,D,20180913,000000,9.17302,9.235,9.15969,9.22832,396186.67679548,0
+RQI.US,D,20180914,000000,9.18829,9.18829,9.11012,9.18066,454069.26482778,0
+RQI.US,D,20180917,000000,9.15969,9.23879,9.14919,9.18066,389129.69242377,0
+RQI.US,D,20180918,000000,9.16731,9.24643,9.16731,9.20353,503954.91635562,0
+RQI.US,D,20180919,000000,9.21115,9.23023,9.08533,9.09104,344483.01517158,0
+RQI.US,D,20180920,000000,9.10916,9.1187,9.06245,9.09104,193639.5808312,0
+RQI.US,D,20180921,000000,9.13584,9.15969,9.09962,9.12824,248024.62376239,0
+RQI.US,D,20180924,000000,9.10916,9.10916,8.90336,8.95082,382972.79614349,0
+RQI.US,D,20180925,000000,8.94235,8.98324,8.89955,8.90802,283092.39150096,0
+RQI.US,D,20180926,000000,8.9146,8.94235,8.84235,8.91984,770170.13161576,0
+RQI.US,D,20180927,000000,8.90802,8.98324,8.86742,8.96712,239009.0560962,0
+RQI.US,D,20180928,000000,8.96712,9.09104,8.95082,9.03337,369635.12715256,0
+RQI.US,D,20181001,000000,9.03337,9.16731,9.02585,9.09104,414789.54640504,0
+RQI.US,D,20181002,000000,9.09104,9.15969,9.01632,9.12345,862380.90451433,0
+RQI.US,D,20181003,000000,9.0777,9.12824,8.94235,8.94235,468179.03735633,0
+RQI.US,D,20181004,000000,8.91984,8.93204,8.68868,8.68868,758463.74115882,0
+RQI.US,D,20181005,000000,8.67954,8.71728,8.61376,8.61376,463059.6552047,0
+RQI.US,D,20181008,000000,8.59929,8.73101,8.56905,8.62016,484256.83466282,0
+RQI.US,D,20181009,000000,8.73833,8.78172,8.68592,8.76142,379356.70797204,0
+RQI.US,D,20181010,000000,8.76705,8.79545,8.57525,8.57525,363180.29961592,0
+RQI.US,D,20181011,000000,8.52519,8.56182,8.16326,8.17213,1128500.6558861,0
+RQI.US,D,20181012,000000,8.34675,8.37365,8.22245,8.2828,630840.06184793,0
+RQI.US,D,20181015,000000,8.3178,8.4542,8.28909,8.43551,447468.61882411,0
+RQI.US,D,20181016,000000,8.44342,8.66582,8.4275,8.65199,404676.66854816,0
+RQI.US,D,20181017,000000,8.62204,8.67315,8.57143,8.60814,391420.82574736,0
+RQI.US,D,20181018,000000,8.54761,8.6455,8.52616,8.58411,460744.39364556,0
+RQI.US,D,20181019,000000,8.58411,8.67315,8.5803,8.66582,231790.51745168,0
+RQI.US,D,20181022,000000,8.68964,8.68964,8.42043,8.42215,486044.422201,0
+RQI.US,D,20181023,000000,8.2828,8.44342,8.24925,8.42215,450284.27900747,0
+RQI.US,D,20181024,000000,8.44342,8.55543,8.41606,8.44342,514524.13258053,0
+RQI.US,D,20181025,000000,8.46658,8.65645,8.46658,8.61567,287149.08223464,0
+RQI.US,D,20181026,000000,8.57001,8.57067,8.33952,8.39212,310085.59275983,0
+RQI.US,D,20181029,000000,8.43551,8.54017,8.38518,8.40804,310694.04391719,0
+RQI.US,D,20181030,000000,8.42215,8.55543,8.41606,8.48851,468954.2880551,0
+RQI.US,D,20181031,000000,8.57001,8.59192,8.35381,8.36955,671893.73011051,0
+RQI.US,D,20181101,000000,8.36955,8.49509,8.35381,8.46658,491519.43356356,0
+RQI.US,D,20181102,000000,8.45046,8.49509,8.36154,8.44342,311069.60514881,0
+RQI.US,D,20181105,000000,8.42835,8.53322,8.42835,8.48851,227253.36011443,0
+RQI.US,D,20181106,000000,8.51711,8.59192,8.50453,8.54017,249045.35303155,0
+RQI.US,D,20181107,000000,8.56276,8.75056,8.56276,8.74102,275459.47663721,0
+RQI.US,D,20181108,000000,8.74102,8.74959,8.66582,8.68146,208992.48201748,0
+RQI.US,D,20181109,000000,8.68964,8.76609,8.67315,8.76333,193130.78977722,0
+RQI.US,D,20181112,000000,8.73377,8.82967,8.73377,8.82232,231195.70399267,0
+RQI.US,D,20181113,000000,8.88371,8.88371,8.73741,8.76979,237052.57090915,0
+RQI.US,D,20181114,000000,8.77723,8.79287,8.7108,8.76237,181591.19886167,0
+RQI.US,D,20181115,000000,8.7254,8.7254,8.56085,8.5743,320579.27711692,0
+RQI.US,D,20181116,000000,8.59929,8.62016,8.53921,8.62016,246203.46650516,0
+RQI.US,D,20181119,000000,8.59929,8.7108,8.56905,8.62016,220435.55999079,0
+RQI.US,D,20181120,000000,8.58222,8.6291,8.51872,8.53073,328957.02012161,0
+RQI.US,D,20181121,000000,8.61376,8.6291,8.53073,8.58222,274903.47816582,0
+RQI.US,D,20181123,000000,8.59012,8.59012,8.48584,8.5233,122139.22646487,0
+RQI.US,D,20181126,000000,8.59929,8.6291,8.53073,8.60671,419153.60987856,0
+RQI.US,D,20181127,000000,8.54579,8.60671,8.53921,8.5743,267398.54785584,0
+RQI.US,D,20181128,000000,8.58222,8.76237,8.58222,8.74865,536760.92427476,0
+RQI.US,D,20181129,000000,8.76237,8.79106,8.67315,8.79106,242107.96078388,0
+RQI.US,D,20181130,000000,8.84606,8.87894,8.78449,8.86188,333173.16702065,0
+RQI.US,D,20181203,000000,8.95646,8.97284,8.84883,8.93395,338706.9253915,0
+RQI.US,D,20181204,000000,8.91184,8.96303,8.74016,8.74865,412894.95538746,0
+RQI.US,D,20181206,000000,8.7108,8.89221,8.56905,8.85457,1012450.1372096,0
+RQI.US,D,20181207,000000,8.87506,8.88371,8.75599,8.76979,464853.53706521,0
+RQI.US,D,20181210,000000,8.75599,8.76979,8.65475,8.74865,334655.47992642,0
+RQI.US,D,20181211,000000,8.78449,8.82967,8.7254,8.7254,319586.87229819,0
+RQI.US,D,20181212,000000,8.74865,8.76979,8.59929,8.59929,440502.90212601,0
+RQI.US,D,20181213,000000,8.61376,8.77723,8.60671,8.74016,531303.74682543,0
+RQI.US,D,20181214,000000,8.7254,8.7254,8.59929,8.59929,385340.5103886,0
+RQI.US,D,20181217,000000,8.6291,8.63921,8.14172,8.17309,762482.66595859,0
+RQI.US,D,20181218,000000,8.20893,8.27946,8.13485,8.17309,902635.19384258,0
+RQI.US,D,20181219,000000,8.14172,8.21684,8.0809,8.09624,811693.77594473,0
+RQI.US,D,20181220,000000,8.09624,8.12552,7.65929,7.69904,1621952.4464011,0
+RQI.US,D,20181221,000000,7.72695,7.89292,7.57024,7.5776,1189183.1682959,0
+RQI.US,D,20181224,000000,7.53135,7.55434,7.44871,7.47912,629533.98996703,0
+RQI.US,D,20181226,000000,7.5165,7.71973,7.42564,7.71973,1115493.4388168,0
+RQI.US,D,20181227,000000,7.71973,7.71973,7.41096,7.64375,1334948.1335796,0
+RQI.US,D,20181228,000000,7.63678,7.75003,7.60762,7.69904,1883445.8708693,0
+RQI.US,D,20181231,000000,7.75822,7.86975,7.68283,7.80236,2098175.6276793,0
+RQI.US,D,20190102,000000,7.80236,7.80236,7.5776,7.72695,2458268.5621983,0
+RQI.US,D,20190103,000000,7.70655,7.84841,7.65929,7.72695,2184931.3212359,0
+RQI.US,D,20190104,000000,7.81915,7.94583,7.79083,7.87623,2018359.4244776,0
+RQI.US,D,20190107,000000,8.00558,8.51014,7.97424,8.12647,1051207.42688,0
+RQI.US,D,20190108,000000,8.20893,8.33007,8.17813,8.27946,985735.9842402,0
+RQI.US,D,20190109,000000,8.29938,8.34496,8.23123,8.27946,536877.36923764,0
+RQI.US,D,20190110,000000,8.27192,8.42043,8.26317,8.33007,511594.1255417,0
+RQI.US,D,20190111,000000,8.35209,8.4072,8.34496,8.37546,607807.03838052,0
+RQI.US,D,20190114,000000,8.37546,8.458,8.34496,8.3992,316767.01589992,0
+RQI.US,D,20190115,000000,8.4275,8.52712,8.42663,8.49603,472319.65238755,0
+RQI.US,D,20190116,000000,8.50367,8.53474,8.47477,8.53474,377077.11423936,0
+RQI.US,D,20190117,000000,8.511,8.64111,8.50367,8.60299,376910.31469795,0
+RQI.US,D,20190118,000000,8.61834,8.6501,8.59575,8.62558,433493.12517167,0
+RQI.US,D,20190122,000000,8.62558,8.67868,8.57143,8.61834,530385.82482078,0
+RQI.US,D,20190123,000000,8.63472,8.66314,8.60299,8.63472,463969.18477959,0
+RQI.US,D,20190124,000000,8.67868,8.67868,8.57936,8.6501,325049.29501611,0
+RQI.US,D,20190125,000000,8.66314,8.67133,8.62558,8.6501,548669.78209959,0
+RQI.US,D,20190128,000000,8.60995,8.79735,8.57936,8.76979,418391.99687812,0
+RQI.US,D,20190129,000000,8.86276,8.91365,8.82232,8.88553,471812.95944099,0
+RQI.US,D,20190130,000000,8.91365,9.09486,8.89679,9.06436,640057.04782828,0
+RQI.US,D,20190131,000000,9.1206,9.21022,9.03433,9.19401,630238.95406659,0
+RQI.US,D,20190201,000000,9.21022,9.2636,9.06436,9.25501,907475.52770479,0
+RQI.US,D,20190204,000000,9.2693,9.28741,9.18256,9.21975,537445.95635365,0
+RQI.US,D,20190205,000000,9.27788,9.28075,9.1044,9.16445,746165.68440403,0
+RQI.US,D,20190206,000000,9.14825,9.23215,9.13299,9.21022,369781.99467329,0
+RQI.US,D,20190207,000000,9.21022,9.27788,9.15683,9.235,386298.29643458,0
+RQI.US,D,20190208,000000,9.21022,9.24643,9.13966,9.18637,383783.71466874,0
+RQI.US,D,20190211,000000,9.25501,9.43707,9.235,9.42278,700175.16933704,0
+RQI.US,D,20190212,000000,9.46472,9.48951,9.34652,9.36082,493489.55644896,0
+RQI.US,D,20190213,000000,9.37607,9.42184,9.32936,9.40943,395018.03095184,0
+RQI.US,D,20190214,000000,9.41802,9.47426,9.39419,9.43707,423410.66987265,0
+RQI.US,D,20190215,000000,9.41802,9.45042,9.39704,9.43135,469730.58780759,0
+RQI.US,D,20190219,000000,9.43135,9.5305,9.41802,9.52193,450723.83251601,0
+RQI.US,D,20190220,000000,9.50572,9.50572,9.36082,9.42278,351880.94200216,0
+RQI.US,D,20190221,000000,9.39419,9.42468,9.32936,9.37607,338814.97792462,0
+RQI.US,D,20190222,000000,9.37607,9.49809,9.37607,9.47426,255960.71515112,0
+RQI.US,D,20190225,000000,9.49809,9.49809,9.37607,9.39419,340206.02315681,0
+RQI.US,D,20190226,000000,9.35224,9.43707,9.32936,9.33699,457189.15058985,0
+RQI.US,D,20190227,000000,9.35224,9.35224,9.2083,9.31411,381805.19935358,0
+RQI.US,D,20190228,000000,9.33699,9.43135,9.29219,9.32936,353520.61296588,0
+RQI.US,D,20190301,000000,9.34652,9.34652,9.25406,9.29886,276776.03905529,0
+RQI.US,D,20190304,000000,9.32936,9.39419,9.29219,9.39419,451062.67686744,0
+RQI.US,D,20190305,000000,9.34652,9.42278,9.34176,9.40181,237476.38861187,0
+RQI.US,D,20190306,000000,9.40181,9.41419,9.36082,9.39419,232574.1605802,0
+RQI.US,D,20190307,000000,9.40181,9.43707,9.32936,9.41802,336274.16981576,0
+RQI.US,D,20190308,000000,9.36082,9.42278,9.35224,9.36939,263500.26423383,0
+RQI.US,D,20190311,000000,9.37607,9.49809,9.37607,9.48284,221546.50787984,0
+RQI.US,D,20190312,000000,9.48284,9.5305,9.45517,9.49809,293478.02332495,0
+RQI.US,D,20190313,000000,9.51333,9.53526,9.48951,9.53526,246313.61714572,0
+RQI.US,D,20190314,000000,9.53526,9.55909,9.50665,9.55909,220421.92229245,0
+RQI.US,D,20190315,000000,9.54386,9.55909,9.48951,9.53526,306930.0391713,0
+RQI.US,D,20190318,000000,9.51333,9.54386,9.46472,9.47426,280737.26590048,0
+RQI.US,D,20190319,000000,9.47426,9.49426,9.42278,9.45901,427456.87006913,0
+RQI.US,D,20190320,000000,9.42278,9.54479,9.41802,9.50572,338093.22896554,0
+RQI.US,D,20190321,000000,9.50572,9.64299,9.47426,9.63437,385022.64711156,0
+RQI.US,D,20190322,000000,9.63437,9.76109,9.63437,9.72212,520344.28261684,0
+RQI.US,D,20190325,000000,9.68874,9.72212,9.55338,9.61441,388805.53482443,0
+RQI.US,D,20190326,000000,9.64299,9.68197,9.60099,9.64299,315858.53537875,0
+RQI.US,D,20190327,000000,9.64299,9.70495,9.61441,9.67541,356014.21365736,0
+RQI.US,D,20190328,000000,9.70495,9.79171,9.68874,9.77649,310106.57383422,0
+RQI.US,D,20190329,000000,9.79737,9.83562,9.77649,9.83562,411919.33542822,0
+RQI.US,D,20190401,000000,9.84415,9.87748,9.79737,9.83562,442156.21078809,0
+RQI.US,D,20190402,000000,9.83562,9.90808,9.79737,9.90808,433309.54077075,0
+RQI.US,D,20190403,000000,9.90808,9.91193,9.86033,9.88418,334683.80437686,0
+RQI.US,D,20190404,000000,9.86033,9.8909,9.80019,9.84415,267868.52392222,0
+RQI.US,D,20190405,000000,9.89179,9.93464,9.84415,9.89179,290672.85367874,0
+RQI.US,D,20190408,000000,9.92032,9.94431,9.88418,9.92032,411263.67685347,0
+RQI.US,D,20190409,000000,9.94431,9.96796,9.84415,9.86033,411431.52544863,0
+RQI.US,D,20190410,000000,9.87748,9.94431,9.86033,9.93464,269855.43166713,0
+RQI.US,D,20190411,000000,9.96796,9.9777,9.92032,9.95186,289230.4048143,0
+RQI.US,D,20190412,000000,9.97382,9.97382,9.90018,9.95852,263374.37778748,0
+RQI.US,D,20190415,000000,9.95852,9.99559,9.94431,9.98138,448185.12251459,0
+RQI.US,D,20190416,000000,9.95852,10.0129,9.76684,9.80308,536885.7616674,0
+RQI.US,D,20190417,000000,9.87648,9.92032,9.64011,9.72018,569543.85301205,0
+RQI.US,D,20190418,000000,9.70398,9.83464,9.67349,9.78205,327336.23212482,0
+RQI.US,D,20190422,000000,9.78985,9.81926,9.6592,9.72018,472227.33566023,0
+RQI.US,D,20190423,000000,9.76021,9.99559,9.72776,9.99559,611372.77197341,0
+RQI.US,D,20190424,000000,10.0395,10.0834,9.99559,10.0491,508647.33364337,0
+RQI.US,D,20190425,000000,10.0557,10.0758,9.99559,10.0491,303309.75478498,0
+RQI.US,D,20190426,000000,10.0691,10.1235,10.0032,10.0395,456279.62101497,0
+RQI.US,D,20190429,000000,10.0491,10.0834,10.0214,10.0214,360162.17206463,0
+RQI.US,D,20190430,000000,10.0758,10.1845,10.0032,10.1758,492563.24201455,0
+RQI.US,D,20190501,000000,10.2397,10.3111,10.2007,10.2397,556209.3311823,0
+RQI.US,D,20190502,000000,10.2673,10.3407,10.1758,10.2007,417951.39431589,0
+RQI.US,D,20190503,000000,10.2483,10.3245,10.1758,10.2549,390449.40200303,0
+RQI.US,D,20190506,000000,10.2083,10.234,10.1595,10.192,403778.67856419,0
+RQI.US,D,20190507,000000,10.0347,10.2149,9.97849,10.0347,616200.51719099,0
+RQI.US,D,20190508,000000,10.0491,10.0966,10.0214,10.0491,304205.6466615,0
+RQI.US,D,20190509,000000,10.0214,10.0691,9.93464,10.0032,381260.7404731,0
+RQI.US,D,20190510,000000,9.99559,10.1309,9.993,10.1138,243083.5807431,0
+RQI.US,D,20190513,000000,10.0557,10.1235,10.0557,10.0691,387687.24355932,0
+RQI.US,D,20190514,000000,10.1138,10.2159,10.1138,10.1929,269282.64833623,0
+RQI.US,D,20190515,000000,10.2016,10.3455,10.2016,10.2845,489532.52581865,0
+RQI.US,D,20190516,000000,10.2845,10.3636,10.2597,10.2845,580123.55977417,0
+RQI.US,D,20190517,000000,10.2913,10.2913,10.2321,10.2597,328110.43376989,0
+RQI.US,D,20190520,000000,10.3483,10.3703,10.2559,10.2758,435394.01051159,0
+RQI.US,D,20190521,000000,10.2998,10.3703,10.2845,10.3417,373226.03803472,0
+RQI.US,D,20190522,000000,10.357,10.3875,10.3351,10.3636,278792.32030435,0
+RQI.US,D,20190523,000000,10.357,10.3875,10.3264,10.3789,353382.1378749,0
+RQI.US,D,20190524,000000,10.4171,10.4886,10.4112,10.4656,336336.06398522,0
+RQI.US,D,20190528,000000,10.5343,10.5343,10.4494,10.4656,752668.76841178,0
+RQI.US,D,20190529,000000,10.4494,10.4494,10.2406,10.2406,557657.02531535,0
+RQI.US,D,20190530,000000,10.2493,10.3417,10.2406,10.2998,418784.34296926,0
+RQI.US,D,20190531,000000,10.2692,10.4494,10.2091,10.4132,549154.44491804,0
+RQI.US,D,20190603,000000,10.4255,10.4809,10.3483,10.4809,534200.18414522,0
+RQI.US,D,20190604,000000,10.4724,10.6218,10.4571,10.6218,833786.84727937,0
+RQI.US,D,20190605,000000,10.6525,10.7107,10.6315,10.682,590879.50756116,0
+RQI.US,D,20190606,000000,10.6963,10.7107,10.6134,10.6887,517186.63092087,0
+RQI.US,D,20190607,000000,10.6963,10.8231,10.6963,10.8154,428823.78706575,0
+RQI.US,D,20190610,000000,10.8384,10.845,10.7107,10.8088,491265.56256341,0
+RQI.US,D,20190611,000000,10.845,10.8527,10.7621,10.8384,424792.27362136,0
+RQI.US,D,20190612,000000,10.8698,10.8918,10.8393,10.8918,359213.82750212,0
+RQI.US,D,20190613,000000,10.9814,10.9814,10.8984,10.93,386555.31459588,0
+RQI.US,D,20190614,000000,10.93,11.0481,10.9089,11.0404,340788.24797119,0
+RQI.US,D,20190617,000000,11.0785,11.1748,11.0481,11.1329,594761.00632367,0
+RQI.US,D,20190618,000000,11.1748,11.2358,11.0242,11.0471,538460.3913005,0
+RQI.US,D,20190619,000000,11.0471,11.1243,10.9363,11.109,609407.89435662,0
+RQI.US,D,20190620,000000,11.1748,11.1748,11.1177,11.1482,393175.89262024,0
+RQI.US,D,20190621,000000,11.1177,11.1319,10.9727,10.987,390420.02849888,0
+RQI.US,D,20190624,000000,11.0032,11.0032,10.906,10.9462,437650.52506241,0
+RQI.US,D,20190625,000000,10.9363,10.9462,10.7592,10.7592,524890.88143755,0
+RQI.US,D,20190626,000000,10.7496,10.7496,10.337,10.3655,1257384.2487141,0
+RQI.US,D,20190627,000000,10.3655,10.5791,10.3655,10.5705,373311.01138601,0
+RQI.US,D,20190628,000000,10.6277,10.7344,10.601,10.7011,366509.99612191,0
+RQI.US,D,20190701,000000,10.7907,10.8364,10.6458,10.7764,360089.78735798,0
+RQI.US,D,20190702,000000,10.7831,10.9291,10.7496,10.8509,344494.5547625,0
+RQI.US,D,20190703,000000,10.8898,10.9472,10.8831,10.9363,131100.24333763,0
+RQI.US,D,20190705,000000,10.8764,10.9291,10.7078,10.8965,340826.01390508,0
+RQI.US,D,20190708,000000,10.8831,10.9555,10.8831,10.906,303252.0568304,0
+RQI.US,D,20190709,000000,10.9127,11.009,10.906,10.9937,282785.01876112,0
+RQI.US,D,20190710,000000,11.0242,11.109,10.9918,11.07,330998.47865993,0
+RQI.US,D,20190711,000000,11.109,11.1243,10.9555,11.0308,340598.36924794,0
+RQI.US,D,20190712,000000,11.0396,11.0396,10.9633,11.009,311216.47266955,0
+RQI.US,D,20190715,000000,10.9937,11.0785,10.9555,11.0308,375878.04583787,0
+RQI.US,D,20190716,000000,11.009,11.0433,10.9281,10.9717,322063.68813015,0
+RQI.US,D,20190717,000000,10.9453,10.986,10.8592,10.9193,284986.98251855,0
+RQI.US,D,20190718,000000,10.8823,10.9193,10.7964,10.8823,243324.8630986,0
+RQI.US,D,20190719,000000,10.8823,10.885,10.7001,10.7001,253642.30643081,0
+RQI.US,D,20190722,000000,10.7001,10.7573,10.6391,10.7411,531662.52319753,0
+RQI.US,D,20190723,000000,10.8059,10.9623,10.7154,10.9623,499085.20898928,0
+RQI.US,D,20190724,000000,10.9804,11.009,10.9165,10.9193,459442.51797955,0
+RQI.US,D,20190725,000000,10.9804,10.9833,10.8592,10.9193,393985.76209177,0
+RQI.US,D,20190726,000000,10.9545,11.0404,10.905,11.0396,270195.32507228,0
+RQI.US,D,20190729,000000,11.07,11.1339,11.0396,11.1186,403866.79907662,0
+RQI.US,D,20190730,000000,11.0785,11.2053,11.0633,11.1186,409187.59954241,0
+RQI.US,D,20190731,000000,11.1758,11.213,11.0863,11.11,355272.53267761,0
+RQI.US,D,20190801,000000,11.0957,11.2368,11.0863,11.1835,391398.79561925,0
+RQI.US,D,20190802,000000,11.1576,11.2207,11.1385,11.1835,270839.44405611,0
+RQI.US,D,20190805,000000,11.11,11.11,10.8717,10.9717,519997.04583565,0
+RQI.US,D,20190806,000000,11.0157,11.1186,10.9193,11.11,391760.71915252,0
+RQI.US,D,20190807,000000,11.0957,11.2368,10.9623,11.2292,444692.82268206,0
+RQI.US,D,20190808,000000,11.2454,11.4064,11.1987,11.4008,477898.52006835,0
+RQI.US,D,20190809,000000,11.3807,11.4875,11.3503,11.4561,364139.1347156,0
+RQI.US,D,20190812,000000,11.5047,11.5808,11.4151,11.5131,586743.0887448,0
+RQI.US,D,20190813,000000,11.4875,11.5752,11.4647,11.5446,327216.64000079,0
+RQI.US,D,20190814,000000,11.4733,11.5131,11.3149,11.373,504666.1747775,0
+RQI.US,D,20190815,000000,11.373,11.4647,11.3415,11.4561,271323.05782082,0
+RQI.US,D,20190816,000000,11.4647,11.6856,11.4647,11.5686,393591.31789322,0
+RQI.US,D,20190819,000000,11.6049,11.7962,11.5752,11.7659,547621.77743372,0
+RQI.US,D,20190820,000000,11.7869,11.7869,11.6353,11.7342,511144.08149601,0
+RQI.US,D,20190821,000000,11.725,11.8011,11.6791,11.7592,257678.01609008,0
+RQI.US,D,20190822,000000,11.717,11.8087,11.6437,11.8011,307364.3474112,0
+RQI.US,D,20190823,000000,11.7869,11.8173,11.6668,11.6762,307068.51426228,0
+RQI.US,D,20190826,000000,11.7078,11.7869,11.6743,11.7869,370370.51381,0
+RQI.US,D,20190827,000000,11.8173,11.8173,11.6762,11.6934,413757.27754496,0
+RQI.US,D,20190828,000000,11.6934,11.7962,11.6668,11.7962,328271.98804271,0
+RQI.US,D,20190829,000000,11.8258,11.9087,11.7659,11.8915,341111.35651682,0
+RQI.US,D,20190830,000000,11.9004,12.0003,11.8565,11.9745,403060.07676627,0
+RQI.US,D,20190903,000000,12.0327,12.1987,11.9833,12.1824,643709.85287989,0
+RQI.US,D,20190904,000000,12.1987,12.3912,12.1987,12.3721,516184.78461865,0
+RQI.US,D,20190905,000000,12.4693,12.4693,12.1575,12.2387,632908.79578296,0
+RQI.US,D,20190906,000000,12.1824,12.312,12.1575,12.1575,531528.24432142,0
+RQI.US,D,20190909,000000,12.2062,12.2062,12.0327,12.0966,397464.42422593,0
+RQI.US,D,20190910,000000,12.066,12.0803,11.8173,11.926,501174.92399871,0
+RQI.US,D,20190911,000000,11.948,12.0499,11.9328,12.0499,538648.1719163,0
+RQI.US,D,20190912,000000,12.1908,12.3806,12.1575,12.3406,695410.36734264,0
+RQI.US,D,20190913,000000,12.3721,12.4284,12.0404,12.1824,778788.10792222,0
+RQI.US,D,20190916,000000,12.2634,12.3263,12.1824,12.312,489171.65133911,0
+RQI.US,D,20190917,000000,12.3196,12.4456,12.312,12.3968,376392.08216047,0
+RQI.US,D,20190918,000000,12.3331,12.4216,12.2949,12.3893,320730.34085255,0
+RQI.US,D,20190919,000000,12.4368,12.5247,12.3549,12.3645,441507.89558937,0
+RQI.US,D,20190920,000000,12.4368,12.58,12.3978,12.5095,413279.95810255,0
+RQI.US,D,20190923,000000,12.5017,12.5962,12.4933,12.5159,338067.00262254,0
+RQI.US,D,20190924,000000,12.58,12.6276,12.4933,12.5323,364535.67702162,0
+RQI.US,D,20190925,000000,12.58,12.6189,12.4989,12.5456,393205.2661244,0
+RQI.US,D,20190926,000000,12.5541,12.6238,12.5017,12.6105,407169.2201859,0
+RQI.US,D,20190927,000000,12.6351,12.6772,12.5456,12.663,323709.65341619,0
+RQI.US,D,20190930,000000,12.663,12.663,12.5447,12.6018,573505.07985725,0
+RQI.US,D,20191001,000000,12.5714,12.6018,12.3245,12.3245,538317.71999464,0
+RQI.US,D,20191002,000000,12.2949,12.2949,11.7382,12.006,1121836.0176054,0
+RQI.US,D,20191003,000000,11.9308,12.4789,11.9308,12.4206,562499.45728499,0
+RQI.US,D,20191004,000000,12.5095,12.5638,12.3721,12.4789,362790.05163221,0
+RQI.US,D,20191007,000000,12.4789,12.5159,12.3893,12.4693,321525.523572,0
+RQI.US,D,20191008,000000,12.4609,12.4609,12.2788,12.3406,304141.65438461,0
+RQI.US,D,20191009,000000,12.3968,12.5714,12.1899,12.2634,368938.55548276,0
+RQI.US,D,20191010,000000,12.2862,12.4865,12.2634,12.4206,303070.57053691,0
+RQI.US,D,20191011,000000,12.477,12.5399,12.3473,12.4865,346381.80240405,0
+RQI.US,D,20191014,000000,12.5159,12.5159,12.4206,12.4693,318835.74983495,0
+RQI.US,D,20191015,000000,12.4693,12.581,12.3245,12.4055,347067.88353666,0
+RQI.US,D,20191016,000000,12.3796,12.4055,12.2425,12.4055,373487.25241091,0
+RQI.US,D,20191017,000000,12.4206,12.6028,12.3712,12.5456,267959.79159581,0
+RQI.US,D,20191018,000000,12.5159,12.6114,12.4942,12.5551,231748.55530288,0
+RQI.US,D,20191021,000000,12.581,12.781,12.5551,12.7468,435834.6130738,0
+RQI.US,D,20191022,000000,12.7639,12.8287,12.6449,12.6449,337873.97673815,0
+RQI.US,D,20191023,000000,12.6361,12.7562,12.5456,12.6361,308124.91135792,0
+RQI.US,D,20191024,000000,12.3186,12.5885,12.2701,12.4789,1306775.79594,0
+RQI.US,D,20191025,000000,12.4284,12.4456,12.2778,12.2852,490729.49611271,0
+RQI.US,D,20191028,000000,12.212,12.2291,11.9956,12.0195,1045123.96436,0
+RQI.US,D,20191029,000000,12.0195,12.1404,11.9573,12.0117,633322.12294847,0
+RQI.US,D,20191030,000000,12.045,12.2701,11.9869,12.2559,397686.8236145,0
+RQI.US,D,20191031,000000,12.3186,12.3196,12.1882,12.2472,461706.37590643,0
+RQI.US,D,20191101,000000,12.2196,12.2559,12.0632,12.1025,439441.25976176,0
+RQI.US,D,20191104,000000,12.1187,12.1404,12.0499,12.0776,354650.44382189,0
+RQI.US,D,20191105,000000,12.07,12.07,11.7667,11.8507,889856.6704842,0
+RQI.US,D,20191106,000000,11.8287,11.9373,11.8287,11.8507,611847.99330841,0
+RQI.US,D,20191107,000000,11.8592,11.8763,11.4845,11.5735,926511.65650054,0
+RQI.US,D,20191108,000000,11.5436,11.6772,11.5293,11.6276,316493.21287911,0
+RQI.US,D,20191111,000000,11.5676,11.6678,11.5676,11.6276,321741.62863823,0
+RQI.US,D,20191112,000000,11.6447,11.719,11.4512,11.4608,393935.40751324,0
+RQI.US,D,20191113,000000,11.4417,11.5277,11.3522,11.4188,691530.96668759,0
+RQI.US,D,20191114,000000,11.4693,11.6534,11.4341,11.6447,547016.4734375,0
+RQI.US,D,20191115,000000,11.6678,11.7649,11.6678,11.6772,306721.27748108,0
+RQI.US,D,20191118,000000,11.6944,11.8925,11.6609,11.6609,430115.17219458,0
+RQI.US,D,20191119,000000,11.6856,11.7667,11.5504,11.744,327264.89647189,0
+RQI.US,D,20191120,000000,11.744,11.8374,11.744,11.8212,216839.40384002,0
+RQI.US,D,20191121,000000,11.781,11.7972,11.6534,11.6856,331682.46168512,0
+RQI.US,D,20191122,000000,11.6772,11.7028,11.5096,11.5591,376752.95664,0
+RQI.US,D,20191125,000000,11.5591,11.6276,11.3685,11.4188,488132.03910298,0
+RQI.US,D,20191126,000000,11.3873,11.638,11.3873,11.6114,298254.36491025,0
+RQI.US,D,20191127,000000,11.6276,11.72,11.5735,11.6609,282807.04888924,0
+RQI.US,D,20191129,000000,11.6609,11.8051,11.6609,11.7908,219927.8179905,0
+RQI.US,D,20191202,000000,11.7908,11.8051,11.6534,11.719,594785.13455921,0
+RQI.US,D,20191203,000000,11.6772,11.9652,11.6772,11.9212,658300.092012,0
+RQI.US,D,20191204,000000,11.8965,11.9887,11.8212,11.8287,381279.62344005,0
+RQI.US,D,20191205,000000,11.9127,12.0576,11.8374,12.0576,630163.42219878,0
+RQI.US,D,20191206,000000,12.0576,12.1148,12.0308,12.0576,284718.42476633,0
+RQI.US,D,20191209,000000,12.0479,12.1214,12.0223,12.0881,307773.47836184,0
+RQI.US,D,20191210,000000,12.0576,12.129,11.9461,12.1148,298704.40895595,0
+RQI.US,D,20191211,000000,12.1148,12.129,12.0223,12.129,250606.3449663,0
+RQI.US,D,20191212,000000,12.0642,12.129,11.8287,11.8526,427451.62480054,0
+RQI.US,D,20191213,000000,11.8526,11.9716,11.7553,11.9583,302719.13754085,0
+RQI.US,D,20191216,000000,11.9212,11.9887,11.7524,11.887,446554.89303432,0
+RQI.US,D,20191217,000000,11.9087,11.9087,11.6925,11.7602,534515.94931483,0
+RQI.US,D,20191218,000000,11.7602,11.8203,11.6181,11.781,602405.46077834,0
+RQI.US,D,20191219,000000,11.8203,11.8536,11.7459,11.781,555449.81628933,0
+RQI.US,D,20191220,000000,11.7524,11.8536,11.7352,11.8374,412969.43820154,0
+RQI.US,D,20191223,000000,11.8698,11.9526,11.8041,11.9127,419737.93280035,0
+RQI.US,D,20191224,000000,11.9127,11.9887,11.8792,11.9373,275099.65121136,0
+RQI.US,D,20191226,000000,11.9212,12.0317,11.9127,12.0156,372342.73480285,0
+RQI.US,D,20191227,000000,12.0899,12.0899,11.9652,12.0233,291802.68453475,0
+RQI.US,D,20191230,000000,11.9887,11.9887,11.887,11.9373,327503.03166624,0
+RQI.US,D,20191231,000000,11.9804,12.0651,11.9564,12.0651,265716.91474334,0
+RQI.US,D,20200102,000000,12.0823,12.0985,11.9212,11.9461,392629.33563233,0
+RQI.US,D,20200103,000000,11.8439,11.9716,11.8364,11.9583,301421.45808972,0
+RQI.US,D,20200106,000000,11.9127,12.0069,11.8783,11.9373,505713.13038966,0
+RQI.US,D,20200107,000000,11.8698,11.887,11.6162,11.6334,942304.1111953,0
+RQI.US,D,20200108,000000,11.6162,11.6743,11.3293,11.337,1306992.9500599,0
+RQI.US,D,20200109,000000,11.3769,11.4968,11.3551,11.4313,995087.24909665,0
+RQI.US,D,20200110,000000,11.4475,11.5745,11.4236,11.5656,471348.22864322,0
+RQI.US,D,20200113,000000,11.5572,11.6944,11.5475,11.6266,769674.97826011,0
+RQI.US,D,20200114,000000,11.6353,11.72,11.6266,11.7107,1237320.0472731,0
+RQI.US,D,20200115,000000,11.7278,11.7916,11.4236,11.4885,897831.57686056,0
+RQI.US,D,20200116,000000,11.3989,11.4968,11.3503,11.4968,1400707.0169386,0
+RQI.US,D,20200117,000000,11.4571,11.6353,11.439,11.5656,498897.42837346,0
+RQI.US,D,20200121,000000,11.602,11.6791,11.5725,11.6762,571527.61359582,0
+RQI.US,D,20200122,000000,11.7028,12.2062,11.6944,11.7362,1199965.3424258,0
+RQI.US,D,20200123,000000,11.7982,11.865,11.66,11.6847,439443.35786921,0
+RQI.US,D,20200124,000000,11.6266,11.7612,11.602,11.6437,517954.53824361,0
+RQI.US,D,20200127,000000,11.5646,11.602,11.4875,11.5715,523506.13052769,0
+RQI.US,D,20200128,000000,11.4131,11.4875,11.4131,11.4313,1004504.6043374,0
+RQI.US,D,20200129,000000,11.4647,11.4647,11.3263,11.397,1124543.6252557,0
+RQI.US,D,20200130,000000,11.3263,11.4799,11.3263,11.4647,753449.26437915,0
+RQI.US,D,20200131,000000,11.5047,11.5313,11.3759,11.397,506702.38804724,0
+RQI.US,D,20200203,000000,11.397,11.4551,11.3597,11.397,757105.21659195,0
+RQI.US,D,20200204,000000,11.397,11.5303,11.397,11.4647,709273.61224705,0
+RQI.US,D,20200205,000000,11.4799,11.5131,11.4035,11.4733,817160.39487751,0
+RQI.US,D,20200206,000000,11.4455,11.5131,11.437,11.4647,631797.84789391,0
+RQI.US,D,20200207,000000,11.4647,11.5131,11.437,11.4455,575416.45573434,0
+RQI.US,D,20200210,000000,11.4455,11.4875,11.4255,11.4733,924756.58962766,0
+RQI.US,D,20200211,000000,11.4131,11.7107,11.4131,11.6847,2260024.6845919,0
+RQI.US,D,20200212,000000,11.7278,11.8316,11.6944,11.7028,1195596.0336838,0
+RQI.US,D,20200213,000000,11.6847,11.7744,11.66,11.7278,934383.75561236,0
+RQI.US,D,20200214,000000,11.7278,11.7982,11.724,11.7982,1160046.7502879,0
+RQI.US,D,20200218,000000,11.8488,12.0956,11.8403,12.0872,1914541.9212254,0
+RQI.US,D,20200219,000000,12.1432,12.152,11.8915,11.8915,1164576.5642492,0
+RQI.US,D,20200220,000000,11.9689,12.0042,11.782,11.8222,1601774.9471585,0
+RQI.US,D,20200221,000000,11.7982,11.7982,11.6944,11.7278,1202575.3880803,0
+RQI.US,D,20200224,000000,11.5961,11.66,11.4952,11.5131,1070643.245143,0
+RQI.US,D,20200225,000000,11.539,11.5646,11.0451,11.1281,1596829.7079242,0
+RQI.US,D,20200226,000000,11.1556,11.3168,11.0805,11.1434,1317850.6560578,0
+RQI.US,D,20200227,000000,10.9823,10.9995,10.5372,10.5714,2365094.7579852,0
+RQI.US,D,20200228,000000,10.4152,10.602,9.88892,10.4399,2873867.978075,0
+RQI.US,D,20200302,000000,10.7421,11.0366,10.5095,11.0366,2138433.0641687,0
+RQI.US,D,20200303,000000,11.1434,11.1871,10.6887,10.7841,1847268.2042953,0
+RQI.US,D,20200304,000000,11.0538,11.2642,10.9127,11.2426,1271031.3885523,0
+RQI.US,D,20200305,000000,11.1196,11.1281,10.8411,10.9823,843789.57449569,0
+RQI.US,D,20200306,000000,10.8411,10.9747,10.601,10.9291,2718177.91555,0
+RQI.US,D,20200309,000000,10.3159,10.4799,9.9223,9.93845,1668447.5563073,0
+RQI.US,D,20200310,000000,10.2091,10.4236,9.87366,10.4236,1403128.2329235,0
+RQI.US,D,20200311,000000,10.2169,10.2493,9.55433,9.60387,1702395.983727,0
+RQI.US,D,20200312,000000,8.91365,9.0211,8.20731,8.27509,2701254.5809455,0
+RQI.US,D,20200313,000000,8.85741,9.00965,8.19873,8.98792,2003796.4607423,0
+RQI.US,D,20200316,000000,7.92942,8.21596,7.44577,7.49496,1922378.3525108,0
+RQI.US,D,20200317,000000,7.59427,7.61905,6.8413,7.09792,2770120.761422,0
+RQI.US,D,20200318,000000,6.36165,6.61007,4.79822,5.21174,3656510.3093629,0
+RQI.US,D,20200319,000000,5.21174,6.61816,4.96372,5.91504,2366742.8213788,0
+RQI.US,D,20200320,000000,5.96453,6.61007,5.96453,6.14629,2115632.9306269,0
+RQI.US,D,20200323,000000,6.22934,6.22934,5.17875,5.43518,1817936.6622956,0
+RQI.US,D,20200324,000000,5.72487,6.18806,5.72487,5.92305,1500833.9492054,0
+RQI.US,D,20200325,000000,5.92305,7.15587,5.92305,6.65124,1829331.4837978,0
+RQI.US,D,20200326,000000,6.78346,7.60239,6.77124,7.47837,1728594.0022665,0
+RQI.US,D,20200327,000000,7.32946,7.61113,7.06598,7.37074,1134077.4254594,0
+RQI.US,D,20200330,000000,7.32946,7.57789,7.06417,7.5694,1224488.0221751,0
+RQI.US,D,20200331,000000,7.73487,7.80217,7.28829,7.47837,1183713.402202,0
+RQI.US,D,20200401,000000,7.09792,7.18904,6.63464,6.71729,1281957.283042,0
+RQI.US,D,20200402,000000,6.61816,6.94911,6.52883,6.70909,986022.37590564,0
+RQI.US,D,20200403,000000,6.61007,6.74445,6.45258,6.61007,826086.79297755,0
+RQI.US,D,20200406,000000,6.81661,7.19735,6.67593,7.08934,1491796.3514111,0
+RQI.US,D,20200407,000000,7.43717,7.79273,7.27178,7.50334,1379234.9854061,0
+RQI.US,D,20200408,000000,7.61113,8.1152,7.54471,7.98339,1101910.2912555,0
+RQI.US,D,20200409,000000,8.25631,8.98506,8.18214,8.61185,1447228.3531879,0
+RQI.US,D,20200413,000000,8.74472,8.74472,8.21417,8.35534,1264984.6429125,0
+RQI.US,D,20200414,000000,8.52148,8.90517,8.44712,8.47193,1061658.1000345,0
+RQI.US,D,20200415,000000,8.05583,8.25543,7.86336,8.12113,882871.02176543,0
+RQI.US,D,20200416,000000,8.12971,8.2215,7.83849,7.93859,735784.24879492,0
+RQI.US,D,20200417,000000,8.2728,8.39766,8.13856,8.23808,937512.0338042,0
+RQI.US,D,20200420,000000,8.18051,8.28118,7.96346,7.98032,701077.35553588,0
+RQI.US,D,20200421,000000,7.81323,7.85384,7.50486,7.76347,876667.96712148,0
+RQI.US,D,20200422,000000,7.82983,8.10464,7.82983,8.0301,1066782.7274548,0
+RQI.US,D,20200423,000000,8.08852,8.26392,8.03867,8.09624,1172699.3871998,0
+RQI.US,D,20200424,000000,8.13856,8.19777,7.82983,7.88826,1123173.5610978,0
+RQI.US,D,20200427,000000,8.03867,8.18844,8.00465,8.08014,802411.74863376,0
+RQI.US,D,20200428,000000,8.32189,8.32189,7.95527,8.09624,1130907.1851187,0
+RQI.US,D,20200429,000000,8.25543,8.49747,8.25543,8.44712,810773.75583263,0
+RQI.US,D,20200430,000000,8.51387,8.54667,8.2215,8.33875,668561.93549707,0
+RQI.US,D,20200501,000000,8.21349,8.21349,8.03953,8.12113,680871.53184279,0
+RQI.US,D,20200504,000000,8.0301,8.05583,7.79694,7.85527,903562.5573307,0
+RQI.US,D,20200505,000000,7.93859,8.09624,7.93859,8.0301,499004.43185287,0
+RQI.US,D,20200506,000000,8.05583,8.11368,7.84669,7.87176,527700.24729864,0
+RQI.US,D,20200507,000000,7.9219,8.07165,7.89673,7.98032,508323.17604401,0
+RQI.US,D,20200508,000000,8.05583,8.33007,8.0523,8.23027,526156.0402234,0
+RQI.US,D,20200511,000000,8.25543,8.36439,8.14666,8.24667,863759.36110188,0
+RQI.US,D,20200512,000000,8.30549,8.30549,7.90227,7.90227,1115979.150689,0
+RQI.US,D,20200513,000000,7.86022,7.91923,7.3981,7.47369,1141172.175765,0
+RQI.US,D,20200514,000000,7.24643,7.42202,6.98611,7.3981,1566622.2060684,0
+RQI.US,D,20200515,000000,7.28866,7.33052,7.17093,7.28018,623100.14350476,0
+RQI.US,D,20200518,000000,7.47369,7.71752,7.47369,7.66692,1050666.1151608,0
+RQI.US,D,20200519,000000,7.71752,7.91684,7.59141,7.88539,979339.90371182,0
+RQI.US,D,20200520,000000,7.93571,8.14848,7.93571,8.07872,803699.98660141,0
+RQI.US,D,20200521,000000,7.96928,8.10369,7.73402,7.75936,1093138.1040523,0
+RQI.US,D,20200522,000000,7.73402,7.93571,7.70057,7.93571,622165.43664059,0
+RQI.US,D,20200526,000000,8.25543,8.41521,8.23808,8.34772,971459.41217024,0
+RQI.US,D,20200527,000000,8.54017,8.84415,8.44084,8.82595,2738197.0076811,0
+RQI.US,D,20200528,000000,9.23879,9.23879,8.88839,9.04769,2057464.9999828,0
+RQI.US,D,20200529,000000,9.11297,9.12155,8.95177,9.02966,1177171.5032066,0
+RQI.US,D,20200601,000000,9.07866,9.43135,9.02966,9.36462,1327543.9124269,0
+RQI.US,D,20200602,000000,9.60195,9.60771,9.39894,9.45615,1365772.4790226,0
+RQI.US,D,20200603,000000,9.53334,9.95375,9.52954,9.92714,1229932.6109797,0
+RQI.US,D,20200604,000000,9.9939,9.9939,9.56766,9.66017,1381492.5490105,0
+RQI.US,D,20200605,000000,10.0022,10.2568,9.99857,10.072,1063630.3210274,0
+RQI.US,D,20200608,000000,10.2968,10.4828,10.2568,10.4504,967922.00302779,0
+RQI.US,D,20200609,000000,10.3828,10.3828,9.97849,10.0022,951926.03191143,0
+RQI.US,D,20200610,000000,9.93553,10.0291,9.36462,9.54194,1618971.03573,0
+RQI.US,D,20200611,000000,8.97848,9.18066,8.82595,8.90145,1364549.2823855,0
+RQI.US,D,20200612,000000,9.16254,9.3732,9.04769,9.34842,689303.8256409,0
+RQI.US,D,20200615,000000,9.11297,9.48187,8.82595,9.42468,609712.11993529,0
+RQI.US,D,20200616,000000,9.75554,9.83729,9.46472,9.60963,528433.53584862,0
+RQI.US,D,20200617,000000,9.60963,9.67058,9.43135,9.43135,566012.73819191,0
+RQI.US,D,20200618,000000,9.45615,9.45615,9.2636,9.31316,429933.6859011,0
+RQI.US,D,20200619,000000,9.53334,9.53334,9.15301,9.21307,583091.3327469,0
+RQI.US,D,20200622,000000,9.27026,9.27026,9.04482,9.25501,661645.5243238,0
+RQI.US,D,20200623,000000,9.35605,9.3732,9.23116,9.32078,446141.56586881,0
+RQI.US,D,20200624,000000,9.25501,9.25501,8.7882,8.90707,782842.70054846,0
+RQI.US,D,20200625,000000,8.86742,8.97561,8.75599,8.95739,538620.89651959,0
+RQI.US,D,20200626,000000,8.94806,8.96628,8.76429,8.76429,460303.79108332,0
+RQI.US,D,20200629,000000,8.90707,9.1349,8.80374,9.05426,886098.96006063,0
+RQI.US,D,20200630,000000,9.17016,9.32078,9.10059,9.25501,764006.94101316,0
+RQI.US,D,20200701,000000,9.25501,9.55909,9.25501,9.39991,739983.61083446,0
+RQI.US,D,20200702,000000,9.62584,9.72018,9.48284,9.50857,581973.04148182,0
+RQI.US,D,20200706,000000,9.69258,9.69258,9.3732,9.42468,572639.61053858,0
+RQI.US,D,20200707,000000,9.39991,9.40848,9.08437,9.15301,592091.1646073,0
+RQI.US,D,20200708,000000,9.11965,9.26645,9.08437,9.22163,434467.69607717,0
+RQI.US,D,20200709,000000,9.23116,9.28266,8.95739,9.05426,443964.77940066,0
+RQI.US,D,20200710,000000,8.97561,9.17876,8.96628,9.11012,418421.37038226,0
+RQI.US,D,20200713,000000,9.11012,9.19592,8.93111,8.95739,562946.35416955,0
+RQI.US,D,20200714,000000,8.99267,9.01918,8.85741,8.95739,681345.70412403,0
+RQI.US,D,20200715,000000,9.0615,9.16254,9.00115,9.11107,660782.15311257,0
+RQI.US,D,20200716,000000,9.00965,9.08725,8.9146,8.9842,445535.21281889,0
+RQI.US,D,20200717,000000,8.95739,9.13681,8.94806,9.0615,326398.3780995,0
+RQI.US,D,20200720,000000,9.04577,9.12443,8.87315,8.97561,833877.06589925,0
+RQI.US,D,20200721,000000,9.00115,9.10153,8.97561,8.97561,517658.70509468,0
+RQI.US,D,20200722,000000,9.03624,9.17208,8.94806,9.14537,387624.30033617,0
+RQI.US,D,20200723,000000,9.11107,9.17589,8.97561,9.0615,535723.41014607,0
+RQI.US,D,20200724,000000,9.00965,9.1044,9.00211,9.04577,444838.64114907,0
+RQI.US,D,20200727,000000,9.06818,9.08533,8.97561,9.07675,608917.98626956,0
+RQI.US,D,20200728,000000,9.08533,9.3427,9.07293,9.30743,399980.05504553,0
+RQI.US,D,20200729,000000,9.35034,9.5038,9.3427,9.49523,531901.70744559,0
+RQI.US,D,20200730,000000,9.42755,9.52193,9.31506,9.5038,434435.17541188,0
+RQI.US,D,20200731,000000,9.55526,9.55526,9.35034,9.42755,568303.8715155,0
+RQI.US,D,20200803,000000,9.5038,9.5038,9.32364,9.3427,643610.19277654,0
+RQI.US,D,20200804,000000,9.28932,9.46949,9.27313,9.42755,441482.7183001,0
+RQI.US,D,20200805,000000,9.47807,9.51333,9.38656,9.42087,444075.97909494,0
+RQI.US,D,20200806,000000,9.44279,9.5305,9.40373,9.52193,541048.40682674,0
+RQI.US,D,20200807,000000,9.47807,9.64868,9.47807,9.61537,395372.61110908,0
+RQI.US,D,20200810,000000,9.6677,9.79366,9.62391,9.76977,826527.39553977,0
+RQI.US,D,20200811,000000,9.827,9.85464,9.50763,9.52193,732328.66584259,0
+RQI.US,D,20200812,000000,9.53811,9.67541,9.53811,9.60578,565392.74744364,0
+RQI.US,D,20200813,000000,9.57341,9.69915,9.54573,9.54671,378354.86166983,0
+RQI.US,D,20200814,000000,9.52193,9.79551,9.52193,9.72601,708432.27116396,0
+RQI.US,D,20200817,000000,9.88024,9.88024,9.75261,9.81926,711304.5802482,0
+RQI.US,D,20200818,000000,9.80985,9.88024,9.72502,9.75163,471609.44301939,0
+RQI.US,D,20200819,000000,9.80985,9.80985,9.59725,9.622,475536.05109184,0
+RQI.US,D,20200820,000000,9.5362,9.6621,9.5362,9.55433,462066.20133224,0
+RQI.US,D,20200821,000000,9.52001,9.59151,9.33889,9.38274,892725.83240731,0
+RQI.US,D,20200824,000000,9.44088,9.64784,9.38274,9.64784,857883.61121843,0
+RQI.US,D,20200825,000000,9.66674,9.70785,9.56196,9.6382,615562.69252948,0
+RQI.US,D,20200826,000000,9.68969,9.68969,9.49236,9.55433,511209.12282662,0
+RQI.US,D,20200827,000000,9.55433,9.77835,9.5362,9.75163,756638.38768672,0
+RQI.US,D,20200828,000000,9.79463,9.80985,9.66674,9.80117,459113.11511159,0
+RQI.US,D,20200831,000000,9.85464,9.88892,9.80985,9.85464,644747.36700859,0
+RQI.US,D,20200901,000000,9.827,9.9071,9.76977,9.88892,462174.25386536,0
+RQI.US,D,20200902,000000,9.88024,10.0082,9.74318,9.99857,573767.34328715,0
+RQI.US,D,20200903,000000,9.99101,10.0633,9.72502,9.88024,673322.54127659,0
+RQI.US,D,20200904,000000,9.80985,9.86308,9.47618,9.67445,597853.61668903,0
+RQI.US,D,20200908,000000,9.5362,9.64784,9.5362,9.56196,576294.51369764,0
+RQI.US,D,20200909,000000,9.65729,9.79463,9.59055,9.70785,394775.69954263,0
+RQI.US,D,20200910,000000,9.70785,9.73348,9.65729,9.67445,499620.22638626,0
+RQI.US,D,20200911,000000,9.67445,9.70785,9.59725,9.65729,338916.73613542,0
+RQI.US,D,20200914,000000,9.68969,9.87179,9.68874,9.86308,436401.10208238,0
+RQI.US,D,20200915,000000,9.86308,10.0272,9.86308,9.92328,367358.68058105,0
+RQI.US,D,20200916,000000,9.93168,10.0711,9.91835,9.97472,371879.05305877,0
+RQI.US,D,20200917,000000,9.86308,9.93168,9.75065,9.86308,350859.16367929,0
+RQI.US,D,20200918,000000,9.88024,9.88024,9.65535,9.73251,443437.10537971,0
+RQI.US,D,20200921,000000,9.64587,9.65535,9.3446,9.49903,822098.29073565,0
+RQI.US,D,20200922,000000,9.51716,9.62008,9.51716,9.52573,409106.822406,0
+RQI.US,D,20200923,000000,9.54288,9.5877,9.24356,9.27408,496237.02814056,0
+RQI.US,D,20200924,000000,9.27408,9.4304,9.18829,9.33508,407129.35614459,0
+RQI.US,D,20200925,000000,9.29886,9.46377,9.27408,9.45425,390422.12660632,0
+RQI.US,D,20200928,000000,9.56004,9.69732,9.53334,9.64587,480861.04777249,0
+RQI.US,D,20200929,000000,9.65535,9.65535,9.48664,9.59629,387376.72365833,0
+RQI.US,D,20200930,000000,9.63627,9.74318,9.52573,9.61154,367815.01894908,0
+RQI.US,D,20201001,000000,9.61154,9.81837,9.61154,9.80985,394379.15723662,0
+RQI.US,D,20201002,000000,9.64587,9.94988,9.56004,9.88024,433796.30169664,0
+RQI.US,D,20201005,000000,9.95852,9.97949,9.79171,9.88892,408743.84981901,0
+RQI.US,D,20201006,000000,9.92328,9.94988,9.80985,9.86308,374049.54520463,0
+RQI.US,D,20201007,000000,9.87179,9.94988,9.8118,9.83562,653788.11196403,0
+RQI.US,D,20201008,000000,9.87179,10.0711,9.84513,10.0711,322302.87237822,0
+RQI.US,D,20201009,000000,10.0947,10.1559,10.0711,10.1035,296035.6162933,0
+RQI.US,D,20201012,000000,10.1035,10.1225,10.0463,10.0804,400354.56722342,0
+RQI.US,D,20201013,000000,9.99946,10.0463,9.73833,9.78692,469706.45957206,0
+RQI.US,D,20201014,000000,9.72407,9.77747,9.60483,9.60483,444466.22707862,0
+RQI.US,D,20201015,000000,9.60483,9.76021,9.60483,9.65535,429179.4162767,0
+RQI.US,D,20201016,000000,9.63627,9.67349,9.60483,9.62775,431756.94126575,0
+RQI.US,D,20201019,000000,9.60483,9.62584,9.36082,9.37035,460597.52612482,0
+RQI.US,D,20201020,000000,9.398,9.50763,9.398,9.45425,323474.66538301,0
+RQI.US,D,20201021,000000,9.45425,9.50763,9.41993,9.44566,309720.52206541,0
+RQI.US,D,20201022,000000,9.46377,9.57818,9.42184,9.53334,344053.95220027,0
+RQI.US,D,20201023,000000,9.54288,9.62775,9.46377,9.47329,278933.94255648,0
+RQI.US,D,20201026,000000,9.38846,9.4304,9.25786,9.32554,693567.1799573,0
+RQI.US,D,20201027,000000,9.29028,9.36462,9.21497,9.21497,339372.02544974,0
+RQI.US,D,20201028,000000,9.14444,9.14825,8.83348,8.87693,808781.60281913,0
+RQI.US,D,20201029,000000,8.86932,9.05236,8.82404,8.98886,500359.80925858,0
+RQI.US,D,20201030,000000,8.97191,9.05864,8.89497,8.91822,626171.77279573,0
+RQI.US,D,20201102,000000,9.04292,9.23308,9.00583,9.2064,545062.08635791,0
+RQI.US,D,20201103,000000,9.22354,9.49046,9.22354,9.44566,362809.98365288,0
+RQI.US,D,20201104,000000,9.50763,9.60483,9.46377,9.46377,322705.70900654,0
+RQI.US,D,20201105,000000,9.54288,9.73251,9.52573,9.67349,543951.13846886,0
+RQI.US,D,20201106,000000,9.69732,9.69732,9.45425,9.54288,379345.16838113,0
+RQI.US,D,20201109,000000,9.88892,10.3741,9.84513,9.85464,1088942.9382277,0
+RQI.US,D,20201110,000000,9.85464,10.1128,9.81749,10.0873,422598.70229369,0
+RQI.US,D,20201111,000000,10.1225,10.2692,10.0824,10.1225,510603.81883041,0
+RQI.US,D,20201112,000000,10.1035,10.1309,9.9146,9.94034,476096.24577809,0
+RQI.US,D,20201113,000000,9.95852,10.1559,9.94988,10.1397,333535.0905539,0
+RQI.US,D,20201116,000000,10.3226,10.5648,10.2263,10.5456,935604.85414198,0
+RQI.US,D,20201117,000000,10.5018,10.5265,10.3446,10.4676,608410.24426929,0
+RQI.US,D,20201118,000000,10.5552,10.6067,10.336,10.3446,503710.48683896,0
+RQI.US,D,20201119,000000,10.3209,10.399,10.1711,10.2758,556795.75221156,0
+RQI.US,D,20201120,000000,10.3723,10.5265,10.2758,10.4514,688838.04578938,0
+RQI.US,D,20201123,000000,10.6257,10.6591,10.5552,10.6067,939509.4320863,0
+RQI.US,D,20201124,000000,10.7821,10.885,10.7297,10.7907,691989.40316305,0
+RQI.US,D,20201125,000000,10.7983,10.9193,10.7421,10.8079,599874.09415295,0
+RQI.US,D,20201127,000000,10.8174,10.8688,10.7735,10.8509,411689.59266364,0
+RQI.US,D,20201130,000000,10.885,10.9012,10.6506,10.6677,734571.54269507,0
+RQI.US,D,20201201,000000,10.7907,10.843,10.6257,10.6335,720094.60136466,0
+RQI.US,D,20201202,000000,10.6429,10.7372,10.5552,10.6257,501915.55592473,0
+RQI.US,D,20201203,000000,10.6257,10.6525,10.5743,10.6067,541965.27977766,0
+RQI.US,D,20201204,000000,10.7297,10.843,10.6763,10.7735,502765.2894376,0
+RQI.US,D,20201207,000000,10.7372,10.843,10.7107,10.8174,532098.92954488,0
+RQI.US,D,20201208,000000,10.8174,10.9109,10.7983,10.885,494292.08254445,0
+RQI.US,D,20201209,000000,10.9747,11.0032,10.7554,10.8509,482744.09919917,0
+RQI.US,D,20201210,000000,10.7554,10.9012,10.7372,10.8259,449376.84754006,0
+RQI.US,D,20201211,000000,10.7983,10.8259,10.6859,10.7907,339845.14867726,0
+RQI.US,D,20201214,000000,10.8174,10.9652,10.6877,10.7297,504240.25896735,0
+RQI.US,D,20201215,000000,10.7821,10.8652,10.7107,10.8184,479459.51200311,0
+RQI.US,D,20201216,000000,10.8698,10.9353,10.7907,10.9118,392147.81997506,0
+RQI.US,D,20201217,000000,10.9118,10.9515,10.844,10.8517,436233.25348725,0
+RQI.US,D,20201218,000000,10.8517,10.8602,10.6477,10.6506,441566.64259765,0
+RQI.US,D,20201221,000000,10.5353,10.5905,10.3875,10.4571,756087.63448395,0
+RQI.US,D,20201222,000000,10.4837,10.5733,10.4322,10.4494,472559.88568934,0
+RQI.US,D,20201223,000000,10.4322,10.6153,10.4322,10.4494,367821.31327138,0
+RQI.US,D,20201224,000000,10.4571,10.5258,10.4322,10.4742,166547.76852269,0
+RQI.US,D,20201228,000000,10.5638,10.7107,10.5437,10.5905,639682.53565038,0
+RQI.US,D,20201229,000000,10.5819,10.6763,10.5181,10.5181,570585.56335562,0
+RQI.US,D,20201230,000000,10.5638,10.6944,10.5638,10.6944,425148.95188604,0
+RQI.US,D,20201231,000000,10.7297,10.8937,10.6153,10.8698,789710.85525064,0
+RQI.US,D,20210104,000000,10.9937,11.0775,10.5447,10.6419,1320094.581964,0
+RQI.US,D,20210105,000000,10.5982,10.6763,10.5819,10.5982,774527.90076695,0
+RQI.US,D,20210106,000000,10.6335,10.6628,10.5258,10.6419,857417.83136695,0
+RQI.US,D,20210107,000000,10.6677,10.6677,10.5638,10.6335,657083.18969728,0
+RQI.US,D,20210108,000000,10.6859,10.7639,10.6153,10.702,654165.77130309,0
+RQI.US,D,20210111,000000,10.6581,10.6944,10.5982,10.6677,656149.53188684,0
+RQI.US,D,20210112,000000,10.6335,10.7107,10.5572,10.7107,552322.58715121,0
+RQI.US,D,20210113,000000,10.6944,10.8002,10.6419,10.7917,548520.81647141,0
+RQI.US,D,20210114,000000,10.8527,10.8622,10.7334,10.7564,507811.23782885,0
+RQI.US,D,20210115,000000,10.72,10.8393,10.6944,10.7917,340208.12126423,0
+RQI.US,D,20210119,000000,10.8527,10.8527,10.6944,10.72,541882.40453381,0
+RQI.US,D,20210120,000000,10.72,10.8918,10.72,10.8278,548363.45841347,0
+RQI.US,D,20210121,000000,10.8098,10.8717,10.6859,10.8717,484199.13670821,0
+RQI.US,D,20210122,000000,10.8813,10.9041,10.8098,10.8869,301831.63809406,0
+RQI.US,D,20210125,000000,10.8945,10.9785,10.8622,10.9595,445166.99496331,0
+RQI.US,D,20210126,000000,10.9785,11.0986,10.9525,11.071,388167.7101629,0
+RQI.US,D,20210127,000000,10.9137,11.0633,10.8193,10.8527,461265.7733442,0
+RQI.US,D,20210128,000000,10.8717,11.0299,10.8535,10.9688,499342.22715057,0
+RQI.US,D,20210129,000000,10.9785,11.0805,10.7917,10.9137,634556.85917644,0
+RQI.US,D,20210201,000000,10.9785,11.1454,10.9156,11.1454,661201.77460041,0
+RQI.US,D,20210202,000000,11.2053,11.2481,11.0471,11.1738,486998.01203212,0
+RQI.US,D,20210203,000000,11.1546,11.2569,11.0718,11.2481,463843.29833325,0
+RQI.US,D,20210204,000000,11.2481,11.3856,11.1738,11.3759,443295.48312756,0
+RQI.US,D,20210205,000000,11.3989,11.4885,11.3817,11.3902,476862.0549934,0
+RQI.US,D,20210208,000000,11.4264,11.4968,11.3493,11.418,504597.98628574,0
+RQI.US,D,20210209,000000,11.3759,11.5705,11.3675,11.5705,409977.53699325,0
+RQI.US,D,20210210,000000,11.5617,11.6753,11.5342,11.5436,394378.1081829,0
+RQI.US,D,20210211,000000,11.6124,11.6286,11.5258,11.5436,286586.78944093,0
+RQI.US,D,20210212,000000,11.5067,11.6124,11.4799,11.5436,376118.27913966,0
+RQI.US,D,20210216,000000,11.5436,11.5752,11.3769,11.418,395062.09120806,0
+RQI.US,D,20210217,000000,11.3817,11.4703,11.3399,11.4703,372288.18400941,0
+RQI.US,D,20210218,000000,11.3675,11.5208,11.3675,11.4417,349814.30617455,0
+RQI.US,D,20210219,000000,11.4977,11.5952,11.4512,11.5617,417923.06986547,0
+RQI.US,D,20210222,000000,11.4977,11.6286,11.4799,11.5617,505614.51934002,0
+RQI.US,D,20210223,000000,11.5533,11.6847,11.4608,11.6847,624050.58617471,0
+RQI.US,D,20210224,000000,11.7028,11.8984,11.638,11.8802,721060.77984043,0
+RQI.US,D,20210225,000000,11.8526,11.9165,11.5351,11.6286,517723.7464253,0
+RQI.US,D,20210226,000000,11.7307,11.7391,11.5436,11.5533,447092.00853875,0
+RQI.US,D,20210301,000000,11.5705,11.8154,11.5705,11.6286,484090.03512141,0
+RQI.US,D,20210302,000000,11.7649,11.781,11.5769,11.6753,752791.50769697,0
+RQI.US,D,20210303,000000,11.638,11.6847,11.5617,11.5858,562130.1903757,0
+RQI.US,D,20210304,000000,11.5617,11.6133,11.2481,11.3111,803812.23534943,0
+RQI.US,D,20210305,000000,11.3902,11.4799,11.1434,11.4333,608421.78386021,0
+RQI.US,D,20210308,000000,11.4512,11.6124,11.3902,11.4977,467081.72716562,0
+RQI.US,D,20210309,000000,11.5705,11.7097,11.5455,11.5769,352995.03705237,0
+RQI.US,D,20210310,000000,11.6201,11.8336,11.6039,11.7487,382359.09971751,0
+RQI.US,D,20210311,000000,11.7649,11.8707,11.7649,11.7725,505762.43591448,0
+RQI.US,D,20210312,000000,11.8429,11.9947,11.7725,11.9593,541166.94989705,0
+RQI.US,D,20210315,000000,12.0023,12.2539,11.9833,12.1882,507614.01572956,0
+RQI.US,D,20210316,000000,12.2349,12.2634,12.1538,12.1978,407594.08694235,0
+RQI.US,D,20210317,000000,12.1538,12.1978,12.0757,12.17,308415.49923824,0
+RQI.US,D,20210318,000000,12.1452,12.1796,12.066,12.0757,341581.33258319,0
+RQI.US,D,20210319,000000,12.0928,12.1538,11.9823,11.9823,336924.58312192,0
+RQI.US,D,20210322,000000,12.0109,12.1214,11.9508,12.0757,289025.83933899,0
+RQI.US,D,20210323,000000,12.066,12.17,12.0566,12.0842,290031.88185607,0
+RQI.US,D,20210324,000000,12.0928,12.1633,12.066,12.0757,321075.4795263,0
+RQI.US,D,20210325,000000,12.0109,12.2349,11.924,12.2072,413963.94112771,0
+RQI.US,D,20210326,000000,12.2539,12.3425,12.1452,12.2987,391562.44799951,0
+RQI.US,D,20210329,000000,12.3245,12.5035,12.1978,12.4407,512281.25572803,0
+RQI.US,D,20210330,000000,12.3331,12.4502,12.2815,12.4322,406548.18038391,0
+RQI.US,D,20210331,000000,12.4322,12.5035,12.3664,12.4322,442880.05785459,0
+RQI.US,D,20210401,000000,12.4951,12.6665,12.4599,12.5731,841760.70460199,0
+RQI.US,D,20210405,000000,12.6905,12.7229,12.5197,12.5551,909203.31918095,0
+RQI.US,D,20210406,000000,12.5456,12.6266,12.5295,12.5922,449955.92519326,0
+RQI.US,D,20210407,000000,12.6105,12.7199,12.6105,12.6561,416305.42902984,0
+RQI.US,D,20210408,000000,12.761,12.8335,12.7077,12.761,582195.44087036,0
+RQI.US,D,20210409,000000,12.843,12.8612,12.7725,12.8612,385505.21182257,0
+RQI.US,D,20210412,000000,12.9031,12.9126,12.7896,12.9126,509691.14209437,0
+RQI.US,D,20210413,000000,12.8868,12.9669,12.8049,12.9594,390502.90374272,0
+RQI.US,D,20210414,000000,12.9316,13.0116,12.7696,12.7792,464270.26319711,0
+RQI.US,D,20210415,000000,12.8612,12.9669,12.8335,12.9031,405365.89684193,0
+RQI.US,D,20210416,000000,12.9316,13.0126,12.8955,12.9944,414558.75458673,0
+RQI.US,D,20210419,000000,13.0032,13.0412,12.9402,13.0032,434299.84748205,0
+RQI.US,D,20210420,000000,13.0317,13.1376,13.0032,13.0823,383759.58643318,0
+RQI.US,D,20210421,000000,13.1203,13.3178,13.067,13.2205,488619.84908259,0
+RQI.US,D,20210422,000000,13.2559,13.3349,13.1643,13.2634,393496.90305844,0
+RQI.US,D,20210423,000000,13.2471,13.4446,13.2377,13.4349,397507.43542846,0
+RQI.US,D,20210426,000000,13.4083,13.5875,13.3997,13.4265,621651.400318,0
+RQI.US,D,20210427,000000,13.5236,13.5236,13.4349,13.4521,331550.28091643,0
+RQI.US,D,20210428,000000,13.5055,13.5608,13.3816,13.3902,463909.38871758,0
+RQI.US,D,20210429,000000,13.4969,13.6152,13.4702,13.5875,390866.92538343,0
+RQI.US,D,20210430,000000,13.6152,13.6484,13.556,13.6484,449960.12140815,0
+RQI.US,D,20210503,000000,13.6943,13.8649,13.6409,13.7762,630740.40174455,0
+RQI.US,D,20210504,000000,13.7857,13.7857,13.6103,13.6484,479797.30730082,0
+RQI.US,D,20210505,000000,13.741,13.741,13.1108,13.1832,620899.22880105,0
+RQI.US,D,20210506,000000,13.2014,13.3178,13.1461,13.2814,533835.11345081,0
+RQI.US,D,20210507,000000,13.4349,13.4969,13.3349,13.4349,485423.38239901,0
+RQI.US,D,20210510,000000,13.4969,13.6848,13.4349,13.5608,471825.54808562,0
+RQI.US,D,20210511,000000,13.4073,13.4122,13.2358,13.3071,425665.08631606,0
+RQI.US,D,20210512,000000,13.2701,13.3531,12.5846,12.784,1110367.7623429,0
+RQI.US,D,20210513,000000,12.8916,13.2244,12.8582,13.2185,630206.43340129,0
+RQI.US,D,20210514,000000,13.2539,13.4598,13.2539,13.4073,364815.77436475,0
+RQI.US,D,20210517,000000,13.4693,13.5151,13.3712,13.5151,305506.47327381,0
+RQI.US,D,20210518,000000,13.4969,13.5875,13.3806,13.5331,478619.21997371,0
+RQI.US,D,20210519,000000,13.3987,13.4512,13.2624,13.4339,431866.04285259,0
+RQI.US,D,20210520,000000,13.4073,13.6658,13.3712,13.6314,354419.65200357,0
+RQI.US,D,20210521,000000,13.7228,13.7228,13.597,13.597,250808.81233419,0
+RQI.US,D,20210524,000000,13.6055,13.7867,13.6055,13.6952,414590.22619832,0
+RQI.US,D,20210525,000000,13.7953,13.8115,13.7046,13.7515,361080.09406927,0
+RQI.US,D,20210526,000000,13.8048,13.8572,13.7772,13.8487,399207.9515079,0
+RQI.US,D,20210527,000000,13.9317,13.9317,13.76,13.7953,343795.88498527,0
+RQI.US,D,20210528,000000,13.904,13.9583,13.8211,13.9317,371572.72937266,0
+RQI.US,D,20210601,000000,13.9936,14.0757,13.9488,14.0565,395953.78686973,0
+RQI.US,D,20210602,000000,14.1299,14.289,14.0565,14.2556,504591.69196341,0
+RQI.US,D,20210603,000000,14.2833,14.3291,14.1575,14.2929,455844.26372134,0
+RQI.US,D,20210604,000000,14.2929,14.3893,14.2833,14.3796,383595.93405292,0
+RQI.US,D,20210607,000000,14.3796,14.5693,14.371,14.4645,574409.36416354,0
+RQI.US,D,20210608,000000,14.5789,14.6302,14.5092,14.6159,424831.08860899,0
+RQI.US,D,20210609,000000,14.6723,14.6723,14.5141,14.5283,822152.84152908,0
+RQI.US,D,20210610,000000,14.6065,14.6627,14.4739,14.6351,473029.86175573,0
+RQI.US,D,20210611,000000,14.6723,14.6723,14.5722,14.6065,360748.59309388,0
+RQI.US,D,20210614,000000,14.5969,14.6351,14.5693,14.6351,438395.35320334,0
+RQI.US,D,20210615,000000,14.6351,14.6589,14.5273,14.5597,494201.86392457,0
+RQI.US,D,20210616,000000,14.5693,14.6445,14.189,14.2537,528373.73978661,0
+RQI.US,D,20210617,000000,14.2346,14.2537,13.9374,14.1548,707216.41790296,0
+RQI.US,D,20210618,000000,14.1184,14.1299,13.8001,13.8001,659396.35314899,0
+RQI.US,D,20210621,000000,13.964,14.1984,13.8458,14.1793,505649.13811277,0
+RQI.US,D,20210622,000000,14.2346,14.2444,14.026,14.0345,345315.96382494,0
+RQI.US,D,20210623,000000,13.9812,14.127,13.9812,14.0632,257216.43245347,0
+RQI.US,D,20210624,000000,14.2728,14.2728,14.003,14.0993,419113.7458372,0
+RQI.US,D,20210625,000000,14.1719,14.2728,14.0859,14.2444,279307.40568065,0
+RQI.US,D,20210628,000000,14.291,14.37,14.1793,14.37,426851.56607293,0
+RQI.US,D,20210629,000000,14.4254,14.4444,14.3176,14.3796,386701.13306291,0
+RQI.US,D,20210630,000000,14.4254,14.4616,14.2537,14.2537,360061.46290755,0
+RQI.US,D,20210701,000000,14.291,14.4989,14.2728,14.3796,373180.9287248,0
+RQI.US,D,20210702,000000,14.4636,14.5521,14.3966,14.5521,288938.76788026,0
+RQI.US,D,20210706,000000,14.5597,14.5597,14.3966,14.5273,321380.7541587,0
+RQI.US,D,20210707,000000,14.5597,14.6445,14.4807,14.4807,421074.42723912,0
+RQI.US,D,20210708,000000,14.1548,14.473,13.9985,14.473,523861.75973864,0
+RQI.US,D,20210709,000000,14.5179,14.699,14.473,14.699,335812.58617916,0
+RQI.US,D,20210712,000000,14.7264,14.7264,14.5693,14.6351,545574.02457307,0
+RQI.US,D,20210713,000000,14.6809,14.7344,14.3606,14.4435,489444.4053062,0
+RQI.US,D,20210714,000000,14.5873,14.6256,14.4807,14.5873,412375.67379625,0
+RQI.US,D,20210715,000000,14.6159,14.6867,14.5436,14.6809,399656.94649988,0
+RQI.US,D,20210716,000000,14.6445,14.6809,14.453,14.5969,1168874.5373383,0
+RQI.US,D,20210719,000000,14.3519,14.4626,14.005,14.169,696867.50295915,0
+RQI.US,D,20210720,000000,14.3062,14.5873,14.2424,14.5693,375031.45948615,0
+RQI.US,D,20210721,000000,14.5969,14.6159,14.4807,14.4882,400422.7557152,0
+RQI.US,D,20210722,000000,14.5171,14.5171,14.3062,14.4244,277260.70187374,0
+RQI.US,D,20210723,000000,14.5072,14.5597,14.451,14.5597,244668.70091341,0
+RQI.US,D,20210726,000000,14.5873,14.6159,14.4055,14.453,266550.91245041,0
+RQI.US,D,20210727,000000,14.4979,14.5789,14.3606,14.5072,275889.58866224,0
+RQI.US,D,20210728,000000,14.5597,14.5873,14.4388,14.4979,255170.77770026,0
+RQI.US,D,20210729,000000,14.5873,14.5969,14.4882,14.5436,277445.33532838,0
+RQI.US,D,20210730,000000,14.7344,14.8171,14.6351,14.6627,572739.27064194,0
+RQI.US,D,20210802,000000,14.779,14.7896,14.6921,14.7524,403815.39544436,0
+RQI.US,D,20210803,000000,14.7608,14.7886,14.6895,14.7704,318505.29791329,0
+RQI.US,D,20210804,000000,14.7608,14.7704,14.4807,14.5171,433606.4229734,0
+RQI.US,D,20210805,000000,14.5436,14.6723,14.5171,14.6351,355286.17037596,0
+RQI.US,D,20210806,000000,14.699,14.7324,14.6351,14.6895,216092.47759167,0
+RQI.US,D,20210809,000000,14.7344,14.7886,14.6159,14.7704,311904.65190961,0
+RQI.US,D,20210810,000000,14.8171,14.8171,14.7344,14.7344,260977.29003821,0
+RQI.US,D,20210811,000000,14.7886,14.9609,14.7704,14.8906,373143.16279089,0
+RQI.US,D,20210812,000000,14.9163,15.0269,14.8544,14.9609,312463.79754214,0
+RQI.US,D,20210813,000000,15.046,15.1622,14.9726,15.0651,491498.45248918,0
+RQI.US,D,20210816,000000,15.0898,15.1442,14.9897,15.0553,455553.675841,0
+RQI.US,D,20210817,000000,15.0269,15.0898,14.8163,14.8629,415164.05858293,0
+RQI.US,D,20210818,000000,14.8896,14.9801,14.5493,14.576,376974.30697485,0
+RQI.US,D,20210819,000000,14.4787,14.7244,14.3833,14.4025,693317.50517205,0
+RQI.US,D,20210820,000000,14.3653,14.5322,14.3121,14.4119,456588.04280852,0
+RQI.US,D,20210823,000000,14.5664,14.5664,14.3653,14.4119,497098.30124437,0
+RQI.US,D,20210824,000000,14.4949,14.4949,14.3406,14.375,573597.39658457,0
+RQI.US,D,20210825,000000,14.4692,14.4692,14.3406,14.3653,382612.97071766,0
+RQI.US,D,20210826,000000,14.375,14.4025,14.2194,14.2385,440605.70939052,0
+RQI.US,D,20210827,000000,14.3482,14.5855,14.3406,14.5493,362500.5128056,0
+RQI.US,D,20210830,000000,14.6045,14.7152,14.5235,14.7152,322210.5556509,0
+RQI.US,D,20210831,000000,14.759,14.9428,14.6799,14.9428,390689.63530482,0
+RQI.US,D,20210901,000000,14.9801,15.1727,14.9355,15.1631,480557.87124753,0
+RQI.US,D,20210902,000000,15.2575,15.2736,15.1079,15.2736,374019.12264673,0
+RQI.US,D,20210903,000000,15.3099,15.3099,15.1442,15.2908,261080.09730272,0
+RQI.US,D,20210907,000000,15.2654,15.2736,14.9609,14.9897,408228.76444271,0
+RQI.US,D,20210908,000000,14.9897,15.1442,14.9345,15.1442,223005.7416038,0
+RQI.US,D,20210909,000000,15.0898,15.0898,14.9563,14.9708,319980.26744305,0
+RQI.US,D,20210910,000000,14.9897,14.9897,14.7334,14.7408,331578.60536686,0
+RQI.US,D,20210913,000000,14.8629,14.8725,14.7244,14.8066,303636.01049177,0
+RQI.US,D,20210914,000000,14.8725,14.8916,14.6598,14.7334,222141.32133885,0
+RQI.US,D,20210915,000000,14.7334,14.8439,14.6322,14.8163,257735.71404466,0
+RQI.US,D,20210916,000000,14.7686,14.8163,14.6322,14.7408,273689.72301226,0
+RQI.US,D,20210917,000000,14.8257,14.8257,14.5484,14.5654,233030.49894823,0
+RQI.US,D,20210920,000000,14.4291,14.4769,14.1442,14.3462,647694.15890692,0
+RQI.US,D,20210921,000000,14.4291,14.5988,14.3377,14.3634,350289.52750954,0
+RQI.US,D,20210922,000000,14.373,14.6132,14.373,14.5026,380824.33412575,0
+RQI.US,D,20210923,000000,14.6036,14.6513,14.4101,14.4291,418324.85744008,0
+RQI.US,D,20210924,000000,14.4197,14.4847,14.2071,14.2355,341979.97299662,0
+RQI.US,D,20210927,000000,14.1984,14.3092,13.8773,13.9229,604887.52187891,0
+RQI.US,D,20210928,000000,13.8497,13.8582,13.4903,13.7295,715929.85809789,0
+RQI.US,D,20210929,000000,13.8305,13.9688,13.8067,13.8858,327881.74005901,0
+RQI.US,D,20210930,000000,14.0325,14.0325,13.6751,13.72,416768.06172018,0
+RQI.US,D,20211001,000000,13.7838,14.0145,13.7295,13.9869,278690.56209355,0
+RQI.US,D,20211004,000000,14.0325,14.0517,13.8676,13.9869,398281.63707352,0
+RQI.US,D,20211005,000000,14.0613,14.0613,13.8401,13.9326,335142.24085232,0
+RQI.US,D,20211006,000000,13.8954,14.0325,13.7295,14.0145,340840.70065717,0
+RQI.US,D,20211007,000000,14.1251,14.373,14.1164,14.1984,404840.32092841,0
+RQI.US,D,20211008,000000,14.3185,14.3185,14.047,14.0707,330289.31834549,0
+RQI.US,D,20211011,000000,14.0803,14.1622,14.0241,14.1164,297520.02730652,0
+RQI.US,D,20211012,000000,14.1347,14.3472,14.1251,14.3291,317005.15109426,0
+RQI.US,D,20211013,000000,14.3644,14.4119,14.2414,14.4119,252045.6466696,0
+RQI.US,D,20211014,000000,14.5235,14.6445,14.4787,14.6159,238591.53271579,0
+RQI.US,D,20211015,000000,14.699,14.8199,14.6169,14.6895,254963.06506377,0
+RQI.US,D,20211018,000000,14.6895,14.9212,14.6256,14.9212,383691.3979414,0
+RQI.US,D,20211019,000000,14.9763,15.0146,14.8524,14.9393,266079.88733031,0
+RQI.US,D,20211020,000000,14.9487,15.2175,14.9487,15.19,370833.14650034,0
+RQI.US,D,20211021,000000,15.2175,15.227,15.0613,15.0974,268539.91830275,0
+RQI.US,D,20211022,000000,15.1433,15.227,15.0879,15.1612,215411.64172765,0
+RQI.US,D,20211025,000000,15.1709,15.2555,15.1251,15.2555,241121.85028746,0
+RQI.US,D,20211026,000000,15.2736,15.393,15.2555,15.3653,265270.01785878,0
+RQI.US,D,20211027,000000,15.4406,15.4768,15.2825,15.2908,332182.86030935,0
+RQI.US,D,20211028,000000,15.3749,15.5235,15.3004,15.514,313435.22128648,0
+RQI.US,D,20211029,000000,15.5321,15.5682,15.3653,15.393,349904.52479444,0
+RQI.US,D,20211101,000000,15.4596,15.5874,15.2689,15.5407,426036.45133281,0
+RQI.US,D,20211102,000000,15.6896,15.7627,15.5331,15.7352,492688.07940718,0
+RQI.US,D,20211103,000000,15.6988,15.8561,15.6541,15.8391,272916.57042091,0
+RQI.US,D,20211104,000000,15.8391,15.8753,15.6064,15.6714,404601.13668035,0
+RQI.US,D,20211105,000000,15.7533,15.8743,15.597,15.6896,317974.47673117,0
+RQI.US,D,20211108,000000,15.7438,15.7438,15.5682,15.6714,269825.00910926,0
+RQI.US,D,20211109,000000,15.7533,15.8105,15.6617,15.7723,264908.09432553,0
+RQI.US,D,20211110,000000,15.7438,15.8105,15.6064,15.7083,318943.80236808,0
+RQI.US,D,20211111,000000,15.7352,15.8007,15.616,15.7723,198750.57055306,0
+RQI.US,D,20211112,000000,15.8476,15.8476,15.6988,15.8295,209509.66550122,0
+RQI.US,D,20211115,000000,15.8561,15.8657,15.7083,15.8295,236859.54502475,0
+RQI.US,D,20211116,000000,15.8295,15.9029,15.6788,15.6886,318044.76333038,0
+RQI.US,D,20211117,000000,15.6704,15.7389,15.4387,15.7352,352599.54380008,0
+RQI.US,D,20211118,000000,15.8007,15.8199,15.6342,15.6532,260045.7303352,0
+RQI.US,D,20211119,000000,15.7075,15.7352,15.5493,15.6607,179467.91413322,0
+RQI.US,D,20211122,000000,15.6342,15.6607,15.3815,15.4005,370407.23069018,0
+RQI.US,D,20211123,000000,15.3444,15.5961,15.2796,15.5493,238532.78570749,0
+RQI.US,D,20211124,000000,15.5493,15.8209,15.5111,15.8105,184488.68523519,0
+RQI.US,D,20211126,000000,15.5027,15.615,15.3071,15.41,249885.64506095,0
+RQI.US,D,20211129,000000,15.5312,15.5588,15.3537,15.41,403202.74807213,0
+RQI.US,D,20211130,000000,15.4387,15.4663,14.9447,14.982,474787.02673604,0
+RQI.US,D,20211201,000000,15.168,15.3633,14.6581,14.676,467551.703232,0
+RQI.US,D,20211202,000000,14.6666,15.048,14.6598,14.8887,448111.6887542,0
+RQI.US,D,20211203,000000,14.9916,14.9916,14.7029,14.8887,295040.06431342,0
+RQI.US,D,20211206,000000,14.9259,15.2528,14.9259,15.1586,318472.77724798,0
+RQI.US,D,20211207,000000,15.3444,15.5493,15.2528,15.493,237349.45311179,0
+RQI.US,D,20211208,000000,15.6436,15.7171,15.4835,15.6704,225626.27779535,0
+RQI.US,D,20211209,000000,15.6436,15.6826,15.4835,15.5216,324084.16559408,0
+RQI.US,D,20211210,000000,15.5398,15.5398,15.4195,15.493,186243.75210807,0
+RQI.US,D,20211213,000000,15.5312,15.6532,15.3537,15.6342,314446.50907218,0
+RQI.US,D,20211214,000000,15.6532,15.7399,15.5017,15.5673,339445.4592101,0
+RQI.US,D,20211215,000000,15.6342,15.9601,15.5398,15.9315,446619.93436494,0
+RQI.US,D,20211216,000000,16.0078,16.0821,15.9039,16.0078,376084.70942062,0
+RQI.US,D,20211217,000000,15.9505,16.1278,15.9039,16.0173,380642.84783226,0
+RQI.US,D,20211220,000000,15.8763,15.8943,15.5922,15.7447,362449.10917336,0
+RQI.US,D,20211221,000000,15.8667,16.1154,15.8199,16.0908,254455.32306349,0
+RQI.US,D,20211222,000000,16.0991,16.2661,16.0726,16.2594,293054.20562223,0
+RQI.US,D,20211223,000000,16.3337,16.4442,16.2402,16.3996,350105.9431086,0
+RQI.US,D,20211227,000000,16.3996,16.6979,16.3909,16.6704,390712.71448664,0
+RQI.US,D,20211228,000000,16.7265,16.8665,16.6473,16.7648,336948.71135746,0
+RQI.US,D,20211229,000000,16.8115,16.9133,16.7075,16.8199,368623.83936689,0
+RQI.US,D,20211230,000000,16.9229,17.0153,16.8562,16.9984,315149.37506429,0
+RQI.US,D,20211231,000000,16.9984,17.1841,16.9553,17.0249,305947.07583603,0
+RQI.US,D,20220103,000000,17.1564,17.2404,16.6665,16.942,903103.0718015,0
+RQI.US,D,20220104,000000,16.942,17.1221,16.8665,16.9229,468083.57346784,0
+RQI.US,D,20220105,000000,16.8018,16.8286,15.9972,16.0078,889464.32439309,0
+RQI.US,D,20220106,000000,16.0812,16.2689,15.8017,16.2137,451966.96117372,0
+RQI.US,D,20220107,000000,16.2499,16.286,16.0812,16.2137,337112.36373773,0
+RQI.US,D,20220110,000000,16.2042,16.2137,15.7925,15.9792,451431.94377672,0
+RQI.US,D,20220111,000000,16.0535,16.1431,15.8657,16.0269,365899.4468571,0
+RQI.US,D,20220112,000000,16.0535,16.167,16.0078,16.1001,304142.70343833,0
+RQI.US,D,20220113,000000,16.2412,16.288,16.0269,16.0535,282952.86735626,0
+RQI.US,D,20220114,000000,16.0078,16.0078,15.6036,15.9697,470151.25834915,0
+RQI.US,D,20220118,000000,15.8943,15.8943,15.6036,15.7723,384371.1847517,0
+RQI.US,D,20220119,000000,15.7818,15.9401,15.6131,15.6322,347402.53167322,0
+RQI.US,D,20220120,000000,15.6322,15.8943,15.3871,15.4062,380002.92506331,0
+RQI.US,D,20220121,000000,15.3597,15.5188,14.6464,14.7112,814680.4318844,0
+RQI.US,D,20220124,000000,14.4587,14.8247,13.6409,14.739,1900862.260722,0
+RQI.US,D,20220125,000000,14.373,14.9457,14.2806,14.8716,443602.8558674,0
+RQI.US,D,20220126,000000,15.0031,15.2928,14.702,14.9088,728296.10334446,0
+RQI.US,D,20220127,000000,15.0031,15.2834,14.739,14.7677,463588.37827938,0
+RQI.US,D,20220128,000000,14.7304,15.3119,14.5799,15.3119,397323.85102752,0
+RQI.US,D,20220131,000000,15.3405,15.575,15.2472,15.575,393545.15952956,0
+RQI.US,D,20220201,000000,15.7161,15.7533,15.4444,15.575,382914.04913519,0
+RQI.US,D,20220202,000000,15.6322,15.8848,15.6322,15.8657,304102.83939697,0
+RQI.US,D,20220203,000000,15.7723,15.7915,15.5379,15.5568,268555.65410856,0
+RQI.US,D,20220204,000000,15.49,15.5474,15.105,15.2565,353065.32365159,0
+RQI.US,D,20220207,000000,15.3119,15.49,15.2844,15.4252,315262.67286602,0
+RQI.US,D,20220208,000000,15.472,15.472,15.2185,15.2654,247007.04165437,0
+RQI.US,D,20220209,000000,15.35,15.6226,15.35,15.575,291209.96918318,0
+RQI.US,D,20220210,000000,15.4348,15.597,15.1946,15.2746,593789.5825793,0
+RQI.US,D,20220211,000000,15.2654,15.4252,14.8799,14.9649,392553.80376453,0
+RQI.US,D,20220214,000000,14.9365,15.1145,14.699,14.8247,413054.41155284,0
+RQI.US,D,20220215,000000,14.9467,15.0451,14.7772,14.8153,316335.85482117,0
+RQI.US,D,20220216,000000,14.8153,15.022,14.7294,14.7486,405191.75392448,0
+RQI.US,D,20220217,000000,14.758,14.758,14.4092,14.4474,503744.05655799,0
+RQI.US,D,20220218,000000,14.4474,14.5502,14.2014,14.268,480674.31621041,0
+RQI.US,D,20220222,000000,14.1538,14.23,13.6923,13.8906,718613.33751261,0
+RQI.US,D,20220223,000000,13.9746,14.1071,13.8238,13.8524,660049.91361629,0
+RQI.US,D,20220224,000000,13.5694,14.4759,13.3806,14.4759,771163.58548822,0
+RQI.US,D,20220225,000000,14.5313,15.0411,14.5313,15.022,609605.11645591,0
+RQI.US,D,20220228,000000,14.9088,15.0879,14.5883,14.8524,433994.57284963,0
+RQI.US,D,20220301,000000,14.7772,14.9182,14.6551,14.739,365439.9613279,0
+RQI.US,D,20220302,000000,14.739,14.985,14.6454,14.6819,366703.0220063,0
+RQI.US,D,20220303,000000,14.7963,15.0784,14.6819,14.9754,319991.80703395,0
+RQI.US,D,20220304,000000,14.9088,15.2861,14.801,15.2584,337390.36297341,0
+RQI.US,D,20220307,000000,15.1069,15.1451,14.8429,14.8429,301827.44187919,0
+RQI.US,D,20220308,000000,14.8153,15.0318,14.6921,14.7963,294894.24584639,0
+RQI.US,D,20220309,000000,15.022,15.1737,14.9563,15.004,230516.96623608,0
+RQI.US,D,20220310,000000,14.8342,14.9754,14.7102,14.8524,407535.33993405,0
+RQI.US,D,20220311,000000,14.8716,15.7018,14.7294,14.7486,218224.15474988,0
+RQI.US,D,20220314,000000,14.7202,14.8057,14.2777,14.3902,367916.77715986,0
+RQI.US,D,20220315,000000,14.3995,14.5893,14.3234,14.4759,227508.2801683,0
+RQI.US,D,20220316,000000,14.6085,14.8075,14.371,14.7696,201230.53354618,0
+RQI.US,D,20220317,000000,14.7122,15.1394,14.7122,15.1109,240962.39412208,0
+RQI.US,D,20220318,000000,15.1202,15.2347,15.0451,15.2062,182704.24485816,0
+RQI.US,D,20220321,000000,15.2062,15.2816,14.9305,15.0259,228485.99823495,0
+RQI.US,D,20220322,000000,15.1202,15.2252,15.0372,15.2156,222646.96523169,0
+RQI.US,D,20220323,000000,15.1202,15.2816,15.0068,15.1299,249276.14484987,0
+RQI.US,D,20220324,000000,15.187,15.187,14.9972,15.0917,147906.08392551,0
+RQI.US,D,20220325,000000,15.1775,15.3195,15.0259,15.2536,402923.69978271,0
+RQI.US,D,20220328,000000,15.3004,15.4855,15.1775,15.4711,219355.03465962,0
+RQI.US,D,20220329,000000,15.614,16.0783,15.614,16.0315,371880.1021125,0
+RQI.US,D,20220330,000000,16.0315,16.0315,15.8323,15.9362,224796.47630313,0
+RQI.US,D,20220331,000000,16.0592,16.1736,15.8505,15.8696,297673.1891496,0
+RQI.US,D,20220401,000000,15.9458,16.1163,15.8419,15.9744,324364.26293722,0
+RQI.US,D,20220404,000000,16.0879,16.2309,15.9458,16.2022,444471.47234721,0
+RQI.US,D,20220405,000000,16.1071,16.1851,15.6988,15.8133,346281.09324697,0
+RQI.US,D,20220406,000000,15.6798,15.9934,15.614,15.8133,396320.95567159,0
+RQI.US,D,20220407,000000,15.7943,15.8115,15.4807,15.5854,350612.63605518,0
+RQI.US,D,20220408,000000,15.49,15.6332,15.4435,15.5379,283406.05856311,0
+RQI.US,D,20220411,000000,15.4997,15.6896,15.49,15.5568,341242.48823176,0
+RQI.US,D,20220412,000000,15.6332,15.6898,15.414,15.5092,216108.21339747,0
+RQI.US,D,20220413,000000,15.5188,15.6427,15.414,15.49,240424.22956393,0
+RQI.US,D,20220414,000000,15.5474,15.7091,15.1755,15.2328,351591.40317555,0
+RQI.US,D,20220418,000000,15.1755,15.2898,15.1089,15.166,297566.18567019,0
+RQI.US,D,20220419,000000,15.2328,15.6617,15.2328,15.5854,396636.72084119,0
+RQI.US,D,20220420,000000,15.6807,16.1955,15.657,16.0908,573326.74072492,0
+RQI.US,D,20220421,000000,16.1765,16.1765,15.738,15.7856,589811.57087461,0
+RQI.US,D,20220422,000000,15.7953,15.7953,15.4711,15.5092,247314.41439423,0
+RQI.US,D,20220425,000000,15.4521,15.4523,15.0898,15.3375,316826.81196194,0
+RQI.US,D,20220426,000000,15.3185,15.414,14.9754,15.0136,282470.30264524,0
+RQI.US,D,20220427,000000,15.0328,15.2232,14.8836,14.9275,308841.4150484,0
+RQI.US,D,20220428,000000,15.1755,15.3471,14.8799,15.3281,227427.50303189,0
+RQI.US,D,20220429,000000,15.2997,15.2997,14.5464,14.6132,552521.90735793,0
+RQI.US,D,20220502,000000,14.4606,14.5758,13.7553,14.0413,884947.09907652,0
+RQI.US,D,20220503,000000,14.0127,14.3558,14.0127,14.2796,344691.77686178,0
+RQI.US,D,20220504,000000,14.3558,14.5322,14.0127,14.4606,355034.39748327,0
+RQI.US,D,20220505,000000,14.3274,14.4095,13.8696,13.965,325362.96207828,0
+RQI.US,D,20220506,000000,13.8696,13.9449,13.7033,13.8792,365916.23171661,0
+RQI.US,D,20220509,000000,13.8124,13.8124,13.1071,13.1832,705520.09803835,0
+RQI.US,D,20220510,000000,13.3272,13.4038,12.7231,12.7614,785853.02506576,0
+RQI.US,D,20220511,000000,12.7806,13.1547,12.7135,12.819,447951.81691983,0
+RQI.US,D,20220512,000000,12.8093,12.9149,12.5889,12.7231,540775.43516991,0
+RQI.US,D,20220513,000000,12.9149,13.1737,12.7806,13.1737,338110.84821952,0
+RQI.US,D,20220516,000000,13.1832,13.3463,13.0874,13.2409,284933.19254074,0
+RQI.US,D,20220517,000000,13.4709,13.5093,13.1832,13.4709,397478.62248874,0
+RQI.US,D,20220518,000000,13.4709,13.4792,13.0295,13.0587,359361.67657347,0
+RQI.US,D,20220519,000000,12.9532,13.1257,12.8765,12.9051,264909.95805048,0
+RQI.US,D,20220520,000000,12.9915,13.0518,12.6559,12.8477,364601.63542749,0
+RQI.US,D,20220523,000000,12.9725,13.0484,12.7902,12.9341,383467.15607859,0
+RQI.US,D,20220524,000000,12.9341,13.1737,12.7044,13.1257,349266.62049308,0
+RQI.US,D,20220525,000000,13.1257,13.3847,13.0205,13.3463,330165.38513237,0
+RQI.US,D,20220526,000000,13.5094,13.7106,13.4324,13.6436,333375.69431881,0
+RQI.US,D,20220527,000000,13.749,14.3915,13.749,14.2859,517832.88443116,0
+RQI.US,D,20220531,000000,14.2188,14.3243,13.9504,14.123,377775.58452878,0
+RQI.US,D,20220601,000000,14.2285,14.2285,13.9504,14.0079,322962.52767902,0
+RQI.US,D,20220602,000000,14.0558,14.4202,13.9025,14.4202,210451.51625055,0
+RQI.US,D,20220603,000000,14.3337,14.3337,14.0654,14.0845,232325.00691259,0
+RQI.US,D,20220606,000000,14.171,14.3915,14.1325,14.2476,208123.57274694,0
+RQI.US,D,20220607,000000,14.1803,14.4871,14.123,14.4681,240747.11434612,0
+RQI.US,D,20220608,000000,14.4584,14.4584,14.0079,14.0174,190516.93552274,0
+RQI.US,D,20220609,000000,14.0271,14.1124,13.7106,13.7585,204793.32023482,0
+RQI.US,D,20220610,000000,13.423,13.5955,13.3655,13.4135,301423.83534342,0
+RQI.US,D,20220613,000000,13.1832,13.1832,12.4833,12.5217,565554.68326971,0
+RQI.US,D,20220614,000000,12.541,12.7147,12.3867,12.5024,433720.29176104,0
+RQI.US,D,20220615,000000,12.6472,13.1101,12.5893,12.8401,363072.09009021,0
+RQI.US,D,20220616,000000,12.6375,12.6375,12.2034,12.2709,446298.35437031,0
+RQI.US,D,20220617,000000,12.3771,12.541,12.2323,12.4831,328718.24363113,0
+RQI.US,D,20220621,000000,12.8497,12.8886,12.6375,12.7436,380563.62037447,0
+RQI.US,D,20220622,000000,12.6279,13.0094,12.541,12.5797,416972.00120735,0
+RQI.US,D,20220623,000000,12.7051,12.8788,12.6375,12.7629,428699.01804425,0
+RQI.US,D,20220624,000000,12.9173,13.1007,12.8788,13.0426,235346.80885844,0
+RQI.US,D,20220627,000000,13.0426,13.3032,12.9944,13.1197,249730.62266812,0
+RQI.US,D,20220628,000000,13.3128,13.4864,12.9993,13.0233,332489.3819015,0
+RQI.US,D,20220629,000000,13.0233,13.0233,12.8304,13.0137,193527.39400375,0
+RQI.US,D,20220630,000000,12.9943,13.3223,12.898,13.1102,332743.34805769,0
+RQI.US,D,20220701,000000,13.2163,13.4575,13.1623,13.4478,224624.25408422,0
+RQI.US,D,20220705,000000,13.39,13.6214,13.0716,13.6214,310278.22749823,0
+RQI.US,D,20220706,000000,13.6696,13.7276,13.5154,13.5637,206040.15103003,0
+RQI.US,D,20220707,000000,13.6408,13.8819,13.5637,13.6988,188919.72231278,0
+RQI.US,D,20220708,000000,13.583,13.6826,13.4383,13.583,221153.72881506,0
+RQI.US,D,20220711,000000,13.6118,13.6983,13.525,13.5925,178378.57193584,0
+RQI.US,D,20220712,000000,13.6119,13.7283,13.3597,13.5732,173402.69290755,0
+RQI.US,D,20220713,000000,13.3888,13.5692,13.3402,13.4083,174131.40557241,0
+RQI.US,D,20220714,000000,13.2627,13.3597,13.2432,13.3208,166487.65292373,0
+RQI.US,D,20220715,000000,13.5149,13.6023,13.3854,13.5829,168295.51998761,0
+RQI.US,D,20220718,000000,13.6701,13.6994,13.3208,13.3597,243680.6905609,0
+RQI.US,D,20220719,000000,13.4567,13.7574,13.4201,13.7477,175312.60035872,0
+RQI.US,D,20220720,000000,13.8448,13.9187,13.7187,13.7866,226457.51003777,0
+RQI.US,D,20220721,000000,13.7477,13.9515,13.5925,13.9515,166164.00967511,0
+RQI.US,D,20220722,000000,14.0388,14.164,13.9953,14.097,216050.42124412,0
+RQI.US,D,20220725,000000,14.1359,14.2135,14.0194,14.097,195634.09809622,0
+RQI.US,D,20220726,000000,14.0873,14.2507,14.0486,14.068,159965.31382438,0
+RQI.US,D,20220727,000000,14.2038,14.3882,14.0728,14.359,253665.18785157,0
+RQI.US,D,20220728,000000,14.3687,14.912,14.3687,14.9023,276012.03267033,0
+RQI.US,D,20220729,000000,14.9897,15.174,14.9414,15.038,442114.19968647,0
+RQI.US,D,20220801,000000,15.038,15.0964,14.8732,14.9993,343151.51538095,0
+RQI.US,D,20220802,000000,14.8829,15.038,14.7181,14.7181,203657.15238657,0
+RQI.US,D,20220803,000000,14.7181,14.9897,14.7102,14.7471,212902.62990258,0
+RQI.US,D,20220804,000000,14.7957,14.8538,14.7083,14.8343,168667.60665241,0
+RQI.US,D,20220805,000000,14.7665,14.8914,14.7109,14.8247,250027.80879315,0
+RQI.US,D,20220808,000000,14.9314,15.1546,14.9218,15.009,274749.41171636,0
+RQI.US,D,20220809,000000,15.038,15.1655,15.0177,15.0285,171647.39210378,0
+RQI.US,D,20220810,000000,15.2517,15.3679,15.2031,15.3001,302908.4357673,0
+RQI.US,D,20220811,000000,15.4165,15.5233,15.0575,15.1158,255647.24507154,0
+RQI.US,D,20220812,000000,15.2128,15.4747,15.2128,15.465,296272.71845982,0
+RQI.US,D,20220815,000000,15.4747,15.7076,15.4262,15.63,276910.81264735,0
+RQI.US,D,20220816,000000,15.5228,15.6202,15.3766,15.4252,213106.86423775,0
+RQI.US,D,20220817,000000,15.2498,15.3766,15.1426,15.1426,254669.00503073,0
+RQI.US,D,20220818,000000,15.123,15.2498,15.0059,15.0157,217635.88123323,0
+RQI.US,D,20220819,000000,14.8987,14.9962,14.7525,14.7719,214311.9355624,0
+RQI.US,D,20220822,000000,14.6549,14.7622,14.3819,14.421,275004.45543526,0
+RQI.US,D,20220823,000000,14.3918,14.4612,14.1382,14.2162,226698.01759466,0
+RQI.US,D,20220824,000000,14.1674,14.475,14.1674,14.3918,183390.31816799,0
+RQI.US,D,20220825,000000,14.3918,14.6939,14.3234,14.6354,166842.38129704,0
+RQI.US,D,20220826,000000,14.7622,14.7622,14.3332,14.3527,234259.71195781,0
+RQI.US,D,20220829,000000,14.3039,14.5086,14.2064,14.4307,215978.52356459,0
+RQI.US,D,20220830,000000,14.4794,14.4794,14.1479,14.2162,255729.46779644,0
+RQI.US,D,20220831,000000,14.3429,14.5185,14.1382,14.1577,316125.59140306,0
+RQI.US,D,20220901,000000,14.1089,14.1284,13.8749,14.1284,323863.68769629,0
+RQI.US,D,20220902,000000,14.1772,14.3429,13.8749,13.9236,136377.15261707,0
+RQI.US,D,20220906,000000,13.9334,14.0698,13.8067,13.9432,205654.90828458,0
+RQI.US,D,20220907,000000,13.9334,14.3722,13.9334,14.3332,165012.7240688,0
+RQI.US,D,20220908,000000,14.2552,14.4307,14.2259,14.2845,102700.79345413,0
+RQI.US,D,20220909,000000,14.4404,14.5282,14.304,14.4697,117029.34790246,0
+RQI.US,D,20220912,000000,14.5379,14.7134,14.5379,14.5866,207840.44615083,0
+RQI.US,D,20220913,000000,14.3907,14.5769,14.0181,14.0573,345735.05901748,0
+RQI.US,D,20220914,000000,14.0573,14.0573,13.7632,13.8514,206296.47405023,0
+RQI.US,D,20220915,000000,13.8514,13.9494,13.3907,13.3907,270765.26981261,0
+RQI.US,D,20220916,000000,13.2339,13.3026,12.9889,13.1163,656165.19457946,0
+RQI.US,D,20220919,000000,12.9889,13.077,12.8418,13.0183,217251.41562579,0
+RQI.US,D,20220920,000000,12.8516,12.8711,12.5771,12.6163,360707.18654374,0
+RQI.US,D,20220921,000000,12.6849,12.8271,12.332,12.332,413661.00134841,0
+RQI.US,D,20220922,000000,12.3124,12.3124,11.9497,11.9693,494570.88039352,0
+RQI.US,D,20220923,000000,11.783,11.8614,11.5184,11.6262,618384.46860941,0
+RQI.US,D,20220926,000000,11.538,11.5871,10.7832,11.0086,1065571.3247748,0
+RQI.US,D,20220927,000000,11.0871,11.2831,10.6557,10.9106,1094752.5389206,0
+RQI.US,D,20220928,000000,11.0675,11.4008,10.9498,11.3125,481399.24377711,0
+RQI.US,D,20220929,000000,11.185,11.185,10.7244,10.8322,588809.49271235,0
+RQI.US,D,20220930,000000,10.8812,11.185,10.8812,11.0283,357343.8899263,0
+RQI.US,D,20221003,000000,11.1753,11.4793,10.94,11.3713,567104.65130223,0
+RQI.US,D,20221004,000000,11.7733,11.8713,11.6752,11.8124,525432.21268568,0
+RQI.US,D,20221005,000000,11.6949,11.7145,11.3028,11.5577,469637.39664365,0
+RQI.US,D,20221006,000000,11.5871,11.6655,11.2537,11.3224,383764.69137961,0
+RQI.US,D,20221007,000000,11.2243,11.2243,10.8714,10.9792,456751.39031323,0
+RQI.US,D,20221010,000000,11.0381,11.0871,10.8616,10.9008,424935.23677937,0
+RQI.US,D,20221011,000000,10.8712,11.1181,10.8119,11.0291,646713.93647886,0
+RQI.US,D,20221012,000000,10.9897,11.0884,10.8416,10.9798,450515.21224877,0
+RQI.US,D,20221013,000000,10.7527,11.2365,10.6737,11.1081,742684.96400121,0
+RQI.US,D,20221014,000000,11.2464,11.276,10.8416,10.8514,529682.37226602,0
+RQI.US,D,20221017,000000,10.9995,11.2316,10.9995,11.0884,356948.49894153,0
+RQI.US,D,20221018,000000,11.2661,11.4833,11.1871,11.2464,361204.15535766,0
+RQI.US,D,20221019,000000,11.2267,11.2267,10.8811,10.9897,246643.74813086,0
+RQI.US,D,20221020,000000,10.9304,11.1541,10.8712,10.9304,338366.20862188,0
+RQI.US,D,20221021,000000,10.8613,11.0094,10.7923,10.9897,283165.22029223,0
+RQI.US,D,20221024,000000,11.0489,11.2267,10.938,11.2267,462879.09933304,0
+RQI.US,D,20221025,000000,11.3315,11.7303,11.1971,11.7006,408201.71270904,0
+RQI.US,D,20221026,000000,11.7599,11.9869,11.6907,11.7599,263164.04024412,0
+RQI.US,D,20221027,000000,11.8191,11.9968,11.7499,11.8289,257934.09980316,0
+RQI.US,D,20221028,000000,11.7895,12.1052,11.7303,12.0857,302633.68371138,0
+RQI.US,D,20221031,000000,12.1054,12.3227,12.0462,12.2042,404612.45846374,0
+RQI.US,D,20221101,000000,12.3029,12.3819,12.0758,12.0758,399769.3958788,0
+RQI.US,D,20221102,000000,12.1054,12.1351,11.6216,11.6513,349685.93060262,0
+RQI.US,D,20221103,000000,11.6019,11.7697,11.4241,11.6611,248361.40479001,0
+RQI.US,D,20221104,000000,11.7203,11.8882,11.5724,11.8882,230901.26280665,0
+RQI.US,D,20221107,000000,11.9771,12.0194,11.7105,11.8585,355914.46153056,0
+RQI.US,D,20221108,000000,11.9573,12.0659,11.8685,11.9375,207061.68727612,0
+RQI.US,D,20221109,000000,11.8585,12.0954,11.8191,11.8289,288811.40889764,0
+RQI.US,D,20221110,000000,12.3325,12.6978,12.1943,12.6188,387139.15048004,0
+RQI.US,D,20221111,000000,12.6584,12.8025,12.5695,12.7176,311786.07948305,0
+RQI.US,D,20221114,000000,12.6386,12.6386,12.4214,12.4708,280330.47914307,0
+RQI.US,D,20221115,000000,12.5602,12.6297,12.3615,12.5006,406370.87767897,0
+RQI.US,D,20221116,000000,12.4708,12.5204,12.2621,12.2621,332797.32485958,0
+RQI.US,D,20221117,000000,12.1428,12.1528,11.9242,12.123,340094.39952198,0
+RQI.US,D,20221118,000000,12.2422,12.3068,12.1329,12.2621,249738.8832396,0
+RQI.US,D,20221121,000000,12.1826,12.3849,12.1627,12.272,408403.71326275,0
+RQI.US,D,20221122,000000,12.3018,12.3813,12.272,12.3615,317099.20492319,0
+RQI.US,D,20221123,000000,12.3217,12.5105,12.3217,12.4807,291870.91024498,0
+RQI.US,D,20221125,000000,12.5403,12.6058,12.5006,12.5602,135598.18427265,0
+RQI.US,D,20221128,000000,12.5204,12.6198,12.3813,12.4409,310325.43447048,0
+RQI.US,D,20221129,000000,12.431,12.59,12.3714,12.5602,313046.61636086,0
+RQI.US,D,20221130,000000,12.5999,13.0868,12.4311,13.0769,528474.85782142,0
+RQI.US,D,20221201,000000,13.1763,13.2955,12.9378,13.0173,340296.67672611,0
+RQI.US,D,20221202,000000,12.9179,13.216,12.8741,13.1862,304443.29388274,0
+RQI.US,D,20221205,000000,13.1663,13.1663,12.6347,12.6695,322947.12946646,0
+RQI.US,D,20221206,000000,12.6695,12.749,12.2125,12.3416,330015.76171424,0
+RQI.US,D,20221207,000000,12.2919,12.4887,12.2919,12.3515,194656.08339869,0
+RQI.US,D,20221208,000000,12.5602,12.7192,12.3018,12.3416,371585.23669421,0
+RQI.US,D,20221209,000000,12.2521,12.5403,12.2521,12.3913,280673.20651191,0
+RQI.US,D,20221212,000000,12.4211,12.5999,12.3416,12.59,294724.93089628,0
+RQI.US,D,20221213,000000,12.89,13.03,12.62,12.68,308436,0
+RQI.US,D,20221214,000000,12.65,12.9599,12.43,12.55,323246,0
+RQI.US,D,20221215,000000,12.4,12.52,12.3,12.42,294976,0
+RQI.US,D,20221216,000000,12.3,12.33,12.1,12.18,320721,0
+RQI.US,D,20221219,000000,12.08,12.1,11.71,11.77,492043,0
+RQI.US,D,20221220,000000,11.7,11.98,11.65,11.84,417972,0
+RQI.US,D,20221221,000000,11.96,12.09,11.83,11.9,463213,0
+RQI.US,D,20221222,000000,11.84,11.945,11.33,11.58,722215,0
+RQI.US,D,20221223,000000,11.56,11.82,11.53,11.78,348352,0
+RQI.US,D,20221227,000000,11.56,11.72,11.29,11.42,529377,0
+RQI.US,D,20221228,000000,11.38,11.54,11.19,11.19,521352,0
+RQI.US,D,20221229,000000,11.28,11.55,11.28,11.5,455306,0
+RQI.US,D,20221230,000000,11.5,11.58,11.3,11.5,562850,0
+RQI.US,D,20230103,000000,11.55,11.99,11.55,11.83,598448,0
+RQI.US,D,20230104,000000,11.94,12.44,11.9,12.01,383172,0
+RQI.US,D,20230105,000000,11.92,12.25,11.84,12,483818,0
+RQI.US,D,20230106,000000,12.03,12.42,11.96,12.4,506245,0
+RQI.US,D,20230109,000000,12.48,12.82,12.42,12.51,635862,0
+RQI.US,D,20230110,000000,12.5,12.72,12.42,12.67,517828,0
+RQI.US,D,20230111,000000,12.72,13.0499,12.72,13.01,373116,0
+RQI.US,D,20230112,000000,13.05,13.38,13.0301,13.23,371263,0
+RQI.US,D,20230113,000000,13.15,13.3,13.07,13.22,303278,0
+RQI.US,D,20230117,000000,13.16,13.2,13.045,13.1,360282,0
+RQI.US,D,20230118,000000,13.14,13.377,13.02,13.04,496920,0
+RQI.US,D,20230119,000000,12.96,13.05,12.82,12.82,311581,0
+RQI.US,D,20230120,000000,12.89,12.995,12.72,12.97,409565,0
+RQI.US,D,20230123,000000,12.97,13.12,12.8201,13,287170,0
+RQI.US,D,20230124,000000,10.4,13.11,10.4,12.93,496799,0
+RQI.US,D,20230125,000000,12.84,12.95,12.74,12.87,449005,0
+RQI.US,D,20230126,000000,12.92,12.96,12.81,12.92,401864,0
+RQI.US,D,20230127,000000,12.96,13.22,12.945,13.15,293106,0
+RQI.US,D,20230130,000000,13.08,13.1399,13.02,13.07,216466,0
+RQI.US,D,20230131,000000,13.16,13.51,13.0801,13.49,362922,0
+RQI.US,D,20230201,000000,13.47,13.73,13.36,13.59,520686,0
+RQI.US,D,20230202,000000,13.79,14.1,13.75,14,425596,0
+RQI.US,D,20230203,000000,13.85,13.85,13.53,13.59,250420,0
+RQI.US,D,20230206,000000,13.52,13.55,13.41,13.53,212198,0
+RQI.US,D,20230207,000000,13.54,13.76,13.43,13.64,442573,0
+RQI.US,D,20230208,000000,13.66,13.69,13.5415,13.6,212017,0
+RQI.US,D,20230209,000000,13.74,13.8294,13.3924,13.45,204210,0
+RQI.US,D,20230210,000000,13.45,13.54,13.3401,13.51,241524,0
+RQI.US,D,20230213,000000,13.6,13.7,13.59,13.66,347916,0
+RQI.US,D,20230214,000000,13.54,13.64,13.35,13.43,239360,0
+RQI.US,D,20230215,000000,13.39,13.47,13.3315,13.4,212765,0
+RQI.US,D,20230216,000000,13.31,13.4181,13.12,13.28,252455,0
+RQI.US,D,20230217,000000,13.2,13.4,12.86,13.07,586624,0
+RQI.US,D,20230221,000000,12.99,13.01,12.61,12.67,366784,0
+RQI.US,D,20230222,000000,12.73,12.83,12.58,12.67,206700,0
+RQI.US,D,20230223,000000,12.69,12.75,12.5901,12.72,151198,0
+RQI.US,D,20230224,000000,12.65,12.65,12.44,12.52,298024,0
+RQI.US,D,20230227,000000,12.61,12.6847,12.42,12.54,234280,0
+RQI.US,D,20230228,000000,12.58,12.7679,12.56,12.58,291729,0
+RQI.US,D,20230301,000000,12.5,12.54,12.3066,12.38,352425,0
+RQI.US,D,20230302,000000,12.24,12.51,12.1,12.45,292321,0
+RQI.US,D,20230303,000000,12.5,12.7,12.4971,12.61,224501,0
+RQI.US,D,20230306,000000,12.65,12.81,12.65,12.75,286407,0
+RQI.US,D,20230307,000000,12.73,12.775,12.46,12.47,277709,0
+RQI.US,D,20230308,000000,12.49,12.6551,12.3201,12.39,337042,0
+RQI.US,D,20230309,000000,12.39,12.493,12,12,319012,0
+RQI.US,D,20230310,000000,12,12.03,11.5,11.56,606945,0
+RQI.US,D,20230313,000000,11.39,11.7915,11.32,11.62,451238,0
+RQI.US,D,20230314,000000,11.7,11.87,11.39,11.5,430401,0
+RQI.US,D,20230315,000000,11.37,11.5785,11.33,11.53,455334,0
+RQI.US,D,20230316,000000,11.5,11.62,11.3504,11.54,278478,0
+RQI.US,D,20230317,000000,11.54,11.57,11.195,11.22,379649,0
+RQI.US,D,20230320,000000,11.23,11.45,11.22,11.36,289864,0
+RQI.US,D,20230321,000000,11.46,11.5279,11.15,11.27,475052,0
+RQI.US,D,20230322,000000,11.21,11.23,10.93,10.93,573761,0
+RQI.US,D,20230323,000000,11.03,11.068,10.73,10.78,420272,0
+RQI.US,D,20230324,000000,10.78,11.02,10.73,11.01,377272,0
+RQI.US,D,20230327,000000,11.11,11.23,11.01,11.02,321237,0
+RQI.US,D,20230328,000000,11,11.1256,10.9426,10.98,264702,0
+RQI.US,D,20230329,000000,11.08,11.45,11.08,11.44,422379,0
+RQI.US,D,20230330,000000,11.55,11.64,11.52,11.64,276808,0
+RQI.US,D,20230331,000000,11.73,11.94,11.7225,11.92,398497,0
+RQI.US,D,20230403,000000,11.92,12.2,11.87,11.88,429279,0
+RQI.US,D,20230404,000000,11.87,11.96,11.66,11.73,445754,0
+RQI.US,D,20230405,000000,11.57,11.71,11.54,11.54,236075,0
+RQI.US,D,20230406,000000,11.52,11.7399,11.52,11.62,271329,0
+RQI.US,D,20230410,000000,11.6,11.86,11.556,11.81,318064,0
+RQI.US,D,20230411,000000,11.72,11.8999,11.69,11.69,284552,0
+RQI.US,D,20230412,000000,11.86,11.9299,11.65,11.67,211617,0
+RQI.US,D,20230413,000000,11.68,11.7,11.5,11.57,291670,0
+RQI.US,D,20230414,000000,11.53,11.67,11.3201,11.4,243917,0
+RQI.US,D,20230417,000000,11.4,11.67,11.4,11.65,264465,0
+RQI.US,D,20230418,000000,11.67,11.78,11.62,11.67,189568,0
+RQI.US,D,20230419,000000,11.61,11.69,11.481,11.63,308318,0
+RQI.US,D,20230420,000000,11.52,11.63,11.375,11.41,313870,0
+RQI.US,D,20230421,000000,11.41,11.5399,11.36,11.49,207757,0
+RQI.US,D,20230424,000000,11.51,11.59,11.36,11.44,250320,0
+RQI.US,D,20230425,000000,11.35,11.4258,11.26,11.26,211392,0
+RQI.US,D,20230426,000000,11.26,11.4,11.17,11.22,262575,0
+RQI.US,D,20230427,000000,11.24,11.5,11.24,11.49,242861,0
+RQI.US,D,20230428,000000,11.52,11.75,11.4859,11.72,330481,0
+RQI.US,D,20230501,000000,11.75,11.81,11.59,11.62,476179,0
+RQI.US,D,20230502,000000,11.59,11.6,11.2701,11.33,321298,0
+RQI.US,D,20230503,000000,11.34,11.48,11.22,11.25,304900,0
+RQI.US,D,20230504,000000,11.22,11.5,11.14,11.43,576999,0
+RQI.US,D,20230505,000000,11.46,11.62,11.44,11.5,341745,0
+RQI.US,D,20230508,000000,11.49,11.54,11.4,11.44,343159,0
+RQI.US,D,20230509,000000,11.28,11.33,11.15,11.28,203599,0
+RQI.US,D,20230510,000000,11.45,11.48,11.29,11.36,241934,0
+RQI.US,D,20230511,000000,11.36,11.36,11.14,11.2,299077,0
+RQI.US,D,20230512,000000,11.26,11.27,11.14,11.22,250696,0
+RQI.US,D,20230515,000000,11.2,11.275,11.1414,11.19,250699,0
+RQI.US,D,20230516,000000,11.18,11.25,10.95,10.95,758576,0
+RQI.US,D,20230517,000000,10.98,11.12,10.871,11.05,348903,0
+RQI.US,D,20230518,000000,11.01,11.08,10.96,11.01,243709,0
+RQI.US,D,20230519,000000,11.01,11.09,10.955,11,208409,0
+RQI.US,D,20230522,000000,10.97,11.0981,10.92,11.02,214691,0
+RQI.US,D,20230523,000000,11,11.14,10.97,10.99,447131,0
+RQI.US,D,20230524,000000,10.9,10.955,10.7,10.73,481004,0
+RQI.US,D,20230525,000000,10.75,10.815,10.69,10.78,418595,0
+RQI.US,D,20230526,000000,10.8,11.01,10.77,10.95,299561,0
+RQI.US,D,20230530,000000,11.01,11.12,10.93,10.99,378496,0
+RQI.US,D,20230531,000000,11.02,11.16,10.98,11.13,325977,0
+RQI.US,D,20230601,000000,11.15,11.36,11.05,11.31,380748,0
+RQI.US,D,20230602,000000,11.4,11.485,11.3509,11.4,291209,0
+RQI.US,D,20230605,000000,11.43,11.44,11.26,11.28,222135,0
+RQI.US,D,20230606,000000,11.25,11.44,11.25,11.4,240405,0
+RQI.US,D,20230607,000000,11.46,11.645,11.42,11.6,214223,0
+RQI.US,D,20230608,000000,11.6,11.65,11.46,11.49,274753,0
+RQI.US,D,20230609,000000,11.43,11.5375,11.38,11.4,240678,0
+RQI.US,D,20230612,000000,11.49,11.49,11.35,11.41,260623,0
+RQI.US,D,20230613,000000,11.38,11.45,11.33,11.45,308484,0
+RQI.US,D,20230614,000000,11.43,11.54,11.355,11.43,407787,0
+RQI.US,D,20230615,000000,11.45,11.6,11.41,11.59,309159,0
+RQI.US,D,20230616,000000,11.57,11.65,11.495,11.56,290073,0
+RQI.US,D,20230620,000000,11.56,11.56,11.3613,11.39,266307,0
+RQI.US,D,20230621,000000,11.36,11.42,11.25,11.41,401575,0
+RQI.US,D,20230622,000000,11.33,11.33,11.11,11.23,340626,0
+RQI.US,D,20230623,000000,11.16,11.27,11.11,11.13,325215,0
+RQI.US,D,20230626,000000,11.07,11.19,11.07,11.16,769950,0
+RQI.US,D,20230627,000000,11.22,11.369,11.17,11.34,281391,0
+RQI.US,D,20230628,000000,11.34,11.45,11.3198,11.38,261350,0
+RQI.US,D,20230629,000000,11.42,11.52,11.36,11.52,249359,0
+RQI.US,D,20230630,000000,11.65,11.7,11.455,11.6,423133,0
+RQI.US,D,20230703,000000,11.57,11.87,11.57,11.81,420268,0
+RQI.US,D,20230705,000000,11.77,11.92,11.652,11.79,381802,0
+RQI.US,D,20230706,000000,11.68,11.73,11.4899,11.71,527840,0
+RQI.US,D,20230707,000000,11.64,11.8101,11.64,11.72,300600,0
+RQI.US,D,20230710,000000,11.72,11.805,11.655,11.74,365218,0
+RQI.US,D,20230711,000000,11.7,11.8,11.64,11.79,295567,0
+RQI.US,D,20230712,000000,11.9,12.02,11.84,11.93,450640,0
+RQI.US,D,20230713,000000,11.93,12.03,11.8101,12.03,311875,0
+RQI.US,D,20230714,000000,12.03,12.03,11.93,11.93,231263,0
+RQI.US,D,20230717,000000,11.96,11.988,11.78,11.8,368743,0
+RQI.US,D,20230718,000000,11.76,11.8,11.64,11.66,405160,0
+RQI.US,D,20230719,000000,11.73,11.965,11.68,11.87,593126,0
+RQI.US,D,20230720,000000,11.9,11.93,11.716,11.92,343986,0
+RQI.US,D,20230721,000000,11.96,12.05,11.93,11.97,660137,0
+RQI.US,D,20230724,000000,11.97,12.08,11.92,12.05,328305,0
+RQI.US,D,20230725,000000,12.08,12.16,12.06,12.08,475726,0
+RQI.US,D,20230726,000000,12.07,12.1302,12.04,12.1,338488,0
+RQI.US,D,20230727,000000,12.18,12.21,11.86,11.87,350614,0
+RQI.US,D,20230728,000000,11.91,12.06,11.83,11.92,303640,0
+RQI.US,D,20230731,000000,12,12.05,11.9078,12,407380,0
+RQI.US,D,20230801,000000,11.91,12.09,11.88,12.06,375289,0
+RQI.US,D,20230802,000000,11.96,12.01,11.85,11.87,329647,0
+RQI.US,D,20230803,000000,11.76,11.76,11.47,11.67,495059,0
+RQI.US,D,20230804,000000,11.65,11.85,11.59,11.64,276117,0
+RQI.US,D,20230807,000000,11.65,11.8187,11.65,11.79,346974,0
+RQI.US,D,20230808,000000,11.67,11.785,11.615,11.71,248520,0
+RQI.US,D,20230809,000000,11.725,11.78,11.675,11.75,165237,0
+RQI.US,D,20230810,000000,11.75,11.8582,11.6,11.63,299220,0
+RQI.US,D,20230811,000000,11.6,11.755,11.6,11.74,317769,0
+RQI.US,D,20230814,000000,11.75,11.755,11.68,11.71,228713,0
+RQI.US,D,20230815,000000,11.56,11.6,11.44,11.47,235729,0
+RQI.US,D,20230816,000000,11.46,11.51,11.32,11.34,244385,0
+RQI.US,D,20230817,000000,11.39,11.4,11.26,11.27,321709,0
+RQI.US,D,20230818,000000,11.23,11.3112,11.16,11.2,328594,0
+RQI.US,D,20230821,000000,11.18,11.21,10.99,11.09,482783,0
+RQI.US,D,20230822,000000,11.15,11.1604,11.025,11.14,330457,0
+RQI.US,D,20230823,000000,11.16,11.2699,11.16,11.23,220027,0
+RQI.US,D,20230824,000000,11.25,11.44,11.19,11.19,224482,0
+RQI.US,D,20230825,000000,11.22,11.29,11.16,11.22,278731,0
+RQI.US,D,20230828,000000,11.29,11.3979,11.29,11.32,415122,0
+RQI.US,D,20230829,000000,11.34,11.5,11.3,11.46,259194,0
+RQI.US,D,20230830,000000,11.45,11.5684,11.35,11.4,300917,0
+RQI.US,D,20230831,000000,11.47,11.525,11.41,11.45,454803,0
+RQI.US,D,20230901,000000,11.53,11.62,11.4,11.44,338184,0
+RQI.US,D,20230905,000000,11.41,11.54,11.28,11.3,334123,0
+RQI.US,D,20230906,000000,11.28,11.34,11.134,11.21,285440,0
+RQI.US,D,20230907,000000,11.15,11.31,11.15,11.24,179521,0
+RQI.US,D,20230908,000000,11.23,11.29,11.13,11.13,361401,0
+RQI.US,D,20230911,000000,11.15,11.1899,11.06,11.07,318184,0
+RQI.US,D,20230912,000000,11,11.06,10.9855,11.03,330122,0
+RQI.US,D,20230913,000000,11.06,11.06,10.9,10.91,304308,0
+RQI.US,D,20230914,000000,10.96,11.14,10.96,11.06,349470,0
+RQI.US,D,20230915,000000,11.05,11.1674,11.02,11.15,175877,0
+RQI.US,D,20230918,000000,11.1,11.24,11.0301,11.15,353158,0
+RQI.US,D,20230919,000000,11.11,11.1799,11.01,11.07,259275,0
+RQI.US,D,20230920,000000,11.15,11.17,10.95,10.95,351069,0
+RQI.US,D,20230921,000000,10.9,10.9238,10.66,10.67,594511,0
+RQI.US,D,20230922,000000,10.78,10.78,10.58,10.59,503505,0
+RQI.US,D,20230925,000000,10.53,10.555,10.37,10.46,703909,0
+RQI.US,D,20230926,000000,10.37,10.4296,10.21,10.23,487957,0
+RQI.US,D,20230927,000000,10.27,10.38,10.02,10.05,702634,0
+RQI.US,D,20230928,000000,10.01,10.16,10.01,10.09,702071,0
+RQI.US,D,20230929,000000,10.2,10.2899,10.0301,10.12,713021,0
+RQI.US,D,20231002,000000,10.06,10.15,9.91,9.96,712642,0
+RQI.US,D,20231003,000000,9.86,9.9491,9.69,9.71,522265,0
+RQI.US,D,20231004,000000,9.75,9.82,9.645,9.82,366910,0
+RQI.US,D,20231005,000000,9.82,9.86,9.715,9.86,470747,0
+RQI.US,D,20231006,000000,9.78,9.915,9.6611,9.85,404349,0
+RQI.US,D,20231009,000000,9.84,10.0086,9.8,10,261355,0
+RQI.US,D,20231010,000000,9.92,10.1,9.885,9.97,385153,0
+RQI.US,D,20231011,000000,10.01,10.165,9.89,10.02,945922,0
+RQI.US,D,20231012,000000,10.04,10.04,9.83,9.85,351945,0
+RQI.US,D,20231013,000000,9.89,9.9299,9.73,9.74,507908,0
+RQI.US,D,20231016,000000,9.8,10.03,9.78,9.94,522211,0
+RQI.US,D,20231017,000000,9.86,10.125,9.86,9.95,494483,0
+RQI.US,D,20231018,000000,9.98,9.985,9.75,9.77,479526,0
+RQI.US,D,20231019,000000,9.77,9.8059,9.44,9.47,935249,0
+RQI.US,D,20231020,000000,9.46,9.61,9.44,9.45,537662,0
+RQI.US,D,20231023,000000,9.45,9.49,9.31,9.34,728874,0
+RQI.US,D,20231024,000000,9.37,9.5,9.37,9.43,379192,0
+RQI.US,D,20231025,000000,9.35,9.375,9.18,9.18,616367,0
+RQI.US,D,20231026,000000,9.19,9.4,9.168,9.32,771953,0
+RQI.US,D,20231027,000000,9.33,9.33,9.22,9.23,985468,0
+RQI.US,D,20231030,000000,9.25,9.36,9.17,9.3,620354,0
+RQI.US,D,20231031,000000,9.37,9.53,9.35,9.52,586351,0
+RQI.US,D,20231101,000000,9.64,9.87,9.58,9.82,756208,0
+RQI.US,D,20231102,000000,10,10.24,10,10.22,490628,0
+RQI.US,D,20231103,000000,10.26,10.67,10.26,10.56,577077,0
+RQI.US,D,20231106,000000,10.63,10.63,10.28,10.34,440653,0
+RQI.US,D,20231107,000000,10.29,10.29,10.03,10.06,691152,0
+RQI.US,D,20231108,000000,10.06,10.15,10.04,10.06,350623,0
+RQI.US,D,20231109,000000,10.1,10.1,9.82,9.84,574115,0
+RQI.US,D,20231110,000000,9.85,10.02,9.85,10.01,428926,0
+RQI.US,D,20231113,000000,10,10.0098,9.8521,9.93,498516,0
+RQI.US,D,20231114,000000,10.11,10.6,10.11,10.49,767030,0
+RQI.US,D,20231115,000000,10.46,10.715,10.46,10.57,681401,0
+RQI.US,D,20231116,000000,10.63,10.675,10.56,10.6,500284,0
+RQI.US,D,20231117,000000,10.73,10.73,10.525,10.59,380850,0
+RQI.US,D,20231120,000000,10.6,10.72,10.53,10.64,535441,0
+RQI.US,D,20231121,000000,10.65,10.92,10.58,10.9,867480,0
+RQI.US,D,20231122,000000,10.91,11.14,10.89,11.13,977184,0
+RQI.US,D,20231124,000000,11.15,11.15,11.02,11.04,145519,0
+RQI.US,D,20231127,000000,11.04,11.15,10.93,10.93,571153,0
+RQI.US,D,20231128,000000,10.935,11.1399,10.87,11.08,380689,0
+RQI.US,D,20231129,000000,11.18,11.265,11.1306,11.21,405044,0
+RQI.US,D,20231130,000000,11.28,11.39,11.2106,11.3,441039,0
+RQI.US,D,20231201,000000,11.35,11.82,11.3081,11.74,659621,0
+RQI.US,D,20231204,000000,11.7,11.81,11.59,11.65,572808,0
+RQI.US,D,20231205,000000,11.55,11.575,11.4301,11.56,454489,0
+RQI.US,D,20231206,000000,11.56,11.69,11.53,11.53,370199,0
+RQI.US,D,20231207,000000,11.5,11.54,11.43,11.43,299580,0
+RQI.US,D,20231208,000000,11.37,11.44,11.2501,11.35,367305,0
+RQI.US,D,20231211,000000,11.33,11.42,11.287,11.36,483464,0
+RQI.US,D,20231212,000000,11.26,11.3999,11.2008,11.28,340525,0
+RQI.US,D,20231213,000000,11.31,11.8,11.24,11.73,585647,0
+RQI.US,D,20231214,000000,11.94,12.25,11.92,12.06,640806,0
+RQI.US,D,20231215,000000,12.02,12.14,11.8198,11.89,457069,0
+RQI.US,D,20231218,000000,11.82,11.955,11.8,11.89,525098,0
+RQI.US,D,20231219,000000,11.99,12.07,11.89,11.94,411668,0
+RQI.US,D,20231220,000000,11.97,12.03,11.7,11.71,508628,0
+RQI.US,D,20231221,000000,11.75,11.85,11.64,11.74,393183,0
+RQI.US,D,20231222,000000,11.79,11.965,11.765,11.85,498456,0
+RQI.US,D,20231226,000000,11.92,12.14,11.88,12.05,498516,0
+RQI.US,D,20231227,000000,12.06,12.33,11.9399,12.29,662595,0
+RQI.US,D,20231228,000000,12.29,12.35,12.255,12.32,313387,0
+RQI.US,D,20231229,000000,12.35,12.38,12.22,12.24,540299,0
+RQI.US,D,20240102,000000,12.22,12.48,12.1768,12.44,881119,0
+RQI.US,D,20240103,000000,12.36,12.41,12,12.01,787867,0
+RQI.US,D,20240104,000000,12.05,12.39,12,12.36,638774,0
+RQI.US,D,20240105,000000,12.26,12.48,12.19,12.21,420102,0
+RQI.US,D,20240108,000000,12.3,12.6388,12.2635,12.62,504004,0
+RQI.US,D,20240109,000000,12.5,12.51,12.36,12.44,408909,0
+RQI.US,D,20240110,000000,12.48,12.58,12.36,12.44,385428,0
+RQI.US,D,20240111,000000,12.4,12.4595,12.198,12.32,510707,0
+RQI.US,D,20240112,000000,12.38,12.46,12.26,12.33,303546,0
+RQI.US,D,20240116,000000,12.17,12.171,12,12.03,485674,0
+RQI.US,D,20240117,000000,11.92,11.937,11.62,11.73,558069,0
+RQI.US,D,20240118,000000,11.76,11.78,11.56,11.62,499388,0
+RQI.US,D,20240119,000000,11.65,11.8,11.53,11.8,1000412,0
+RQI.US,D,20240122,000000,11.9,12,11.8275,11.89,415242,0
+RQI.US,D,20240123,000000,11.85,11.95,11.76,11.78,369002,0
+RQI.US,D,20240124,000000,11.87,11.9,11.55,11.73,661146,0
+RQI.US,D,20240125,000000,11.78,11.92,11.78,11.82,464670,0
+RQI.US,D,20240126,000000,11.86,11.92,11.77,11.78,414835,0
+RQI.US,D,20240129,000000,11.81,12.05,11.81,12.05,475584,0
+RQI.US,D,20240130,000000,12.03,12.05,11.885,11.96,402682,0
+RQI.US,D,20240131,000000,11.98,12.06,11.73,11.78,476197,0
+RQI.US,D,20240201,000000,11.86,12.15,11.8002,12.15,495420,0
+RQI.US,D,20240202,000000,12.06,12.0699,11.83,11.9,381912,0
+RQI.US,D,20240205,000000,11.76,11.7689,11.53,11.61,575222,0
+RQI.US,D,20240206,000000,11.61,11.7499,11.595,11.71,313390,0
+RQI.US,D,20240207,000000,11.72,11.85,11.6266,11.76,301824,0
+RQI.US,D,20240208,000000,11.72,11.86,11.69,11.8,320866,0
+RQI.US,D,20240209,000000,11.78,11.82,11.65,11.75,331461,0
+RQI.US,D,20240212,000000,11.75,11.845,11.75,11.79,290018,0
+RQI.US,D,20240213,000000,11.52,11.521,11.245,11.38,736030,0
+RQI.US,D,20240214,000000,11.39,11.595,11.39,11.55,344399,0
+RQI.US,D,20240215,000000,11.61,11.815,11.61,11.79,363470,0
+RQI.US,D,20240216,000000,11.67,11.75,11.5601,11.63,328587,0
+RQI.US,D,20240220,000000,11.56,11.71,11.56,11.63,335328,0
+RQI.US,D,20240221,000000,11.62,11.7104,11.58,11.65,254573,0
+RQI.US,D,20240222,000000,11.72,11.75,11.62,11.71,338879,0
+RQI.US,D,20240223,000000,11.73,11.79,11.685,11.71,510762,0
+RQI.US,D,20240226,000000,11.72,11.72,11.55,11.55,416157,0
+RQI.US,D,20240227,000000,11.55,11.71,11.51,11.52,405519,0
+RQI.US,D,20240228,000000,11.46,11.6684,11.45,11.66,411421,0
+RQI.US,D,20240229,000000,11.81,11.86,11.77,11.83,322452,0
+RQI.US,D,20240301,000000,11.81,12.0247,11.7,12.01,418542,0
+RQI.US,D,20240304,000000,12.01,12.145,11.93,12.13,347383,0
+RQI.US,D,20240305,000000,12.11,12.18,12.0237,12.12,383967,0
+RQI.US,D,20240306,000000,12.14,12.1692,12.01,12.07,423338,0
+RQI.US,D,20240307,000000,12.09,12.14,11.93,11.96,587084,0
+RQI.US,D,20240308,000000,12,12.12,12,12.09,305224,0
+RQI.US,D,20240311,000000,12.09,12.1399,12.02,12.1,275931,0
+RQI.US,D,20240312,000000,12.02,12.04,11.88,11.98,310769,0
+RQI.US,D,20240313,000000,11.93,12,11.83,11.86,291983,0
+RQI.US,D,20240314,000000,11.83,11.83,11.585,11.65,332484,0
+RQI.US,D,20240315,000000,11.61,11.69,11.57,11.64,225869,0
+RQI.US,D,20240318,000000,11.66,11.7,11.6,11.67,399160,0
+RQI.US,D,20240319,000000,11.68,11.74,11.6025,11.7,349409,0
+RQI.US,D,20240320,000000,11.73,11.77,11.6,11.77,298089,0
+RQI.US,D,20240321,000000,11.8,11.88,11.702,11.77,301970,0
+RQI.US,D,20240322,000000,11.77,11.77,11.54,11.67,459128,0
+RQI.US,D,20240325,000000,11.67,11.7276,11.63,11.65,322131,0
+RQI.US,D,20240326,000000,11.67,11.75,11.64,11.68,329671,0
+RQI.US,D,20240327,000000,11.71,11.92,11.71,11.92,413005,0
+RQI.US,D,20240328,000000,11.96,12.1,11.9279,12.08,404241,0
+RQI.US,D,20240401,000000,12.1,12.1,11.8501,11.9,506120,0
+RQI.US,D,20240402,000000,11.73,11.755,11.63,11.67,431903,0
+RQI.US,D,20240403,000000,11.63,11.67,11.59,11.66,330684,0
+RQI.US,D,20240404,000000,11.69,11.825,11.5599,11.58,538142,0
+RQI.US,D,20240405,000000,11.58,11.65,11.56,11.57,286377,0
+RQI.US,D,20240408,000000,11.57,11.71,11.57,11.67,293283,0
+RQI.US,D,20240409,000000,11.63,11.77,11.62,11.75,300054,0
+RQI.US,D,20240410,000000,11.56,11.58,11.3601,11.4,643206,0
+RQI.US,D,20240411,000000,11.4,11.46,11.26,11.45,556535,0
+RQI.US,D,20240412,000000,11.31,11.38,11.23,11.24,423610,0
+RQI.US,D,20240415,000000,11.26,11.38,10.99,11.04,550646,0
+RQI.US,D,20240416,000000,10.94,10.9983,10.82,10.82,426390,0
+RQI.US,D,20240417,000000,10.85,10.9499,10.825,10.85,403031,0
+RQI.US,D,20240418,000000,10.92,10.92,10.7,10.71,534301,0
+RQI.US,D,20240419,000000,10.67,10.79,10.67,10.75,429444,0
+RQI.US,D,20240422,000000,10.77,11.01,10.71,11.01,432513,0
+RQI.US,D,20240423,000000,11.05,11.15,10.9999,11.09,268979,0
+RQI.US,D,20240424,000000,11.08,11.13,10.99,11.06,402567,0
+RQI.US,D,20240425,000000,10.96,11,10.8848,10.97,286554,0
+RQI.US,D,20240426,000000,11.01,11.18,10.98,10.99,326334,0
+RQI.US,D,20240429,000000,11.06,11.12,10.98,11.07,346831,0
+RQI.US,D,20240430,000000,11.06,11.125,10.9201,10.93,407550,0
+RQI.US,D,20240501,000000,10.94,11.14,10.92,10.96,302783,0
+RQI.US,D,20240502,000000,11.06,11.06,10.91,11.02,311623,0
+RQI.US,D,20240503,000000,11.17,11.2951,11.12,11.15,279744,0
+RQI.US,D,20240506,000000,11.23,11.25,11.145,11.21,261837,0
+RQI.US,D,20240507,000000,11.25,11.33,11.2463,11.27,285276,0
+RQI.US,D,20240508,000000,11.24,11.25,11.16,11.19,279616,0
+RQI.US,D,20240509,000000,11.21,11.39,11.1923,11.39,361963,0
+RQI.US,D,20240510,000000,11.4,11.435,11.3501,11.4,277726,0
+RQI.US,D,20240513,000000,11.4,11.485,11.39,11.47,357501,0
+RQI.US,D,20240514,000000,11.46,11.5,11.39,11.46,277883,0
+RQI.US,D,20240515,000000,11.55,11.67,11.55,11.63,334165,0
+RQI.US,D,20240516,000000,11.67,11.7,11.6,11.64,263702,0
+RQI.US,D,20240517,000000,11.66,11.72,11.6101,11.7,348130,0
+RQI.US,D,20240520,000000,11.7,11.705,11.575,11.58,449422,0
+RQI.US,D,20240521,000000,11.56,12.05,11.56,11.74,513156,0
+RQI.US,D,20240522,000000,11.66,11.7799,11.57,11.61,278753,0
+RQI.US,D,20240523,000000,11.62,11.6369,11.385,11.39,304120,0
+RQI.US,D,20240524,000000,11.45,11.47,11.3502,11.4,221638,0
+RQI.US,D,20240528,000000,11.4,11.425,11.16,11.17,543306,0
+RQI.US,D,20240529,000000,11.01,11.07,10.79,10.97,586632,0
+RQI.US,D,20240530,000000,11,11.15,10.98,11.13,377505,0
+RQI.US,D,20240531,000000,11.25,11.41,11.21,11.4,420983,0
+RQI.US,D,20240603,000000,11.42,11.51,11.39,11.46,487417,0
+RQI.US,D,20240604,000000,11.41,11.69,11.41,11.59,461918,0
+RQI.US,D,20240605,000000,11.61,11.705,11.5,11.68,365130,0
+RQI.US,D,20240606,000000,11.62,11.66,11.59,11.63,231871,0
+RQI.US,D,20240607,000000,11.54,11.5999,11.5,11.55,231483,0
+RQI.US,D,20240610,000000,11.51,11.63,11.4801,11.56,276625,0
+RQI.US,D,20240611,000000,11.44,11.4893,11.4,11.41,213299,0
+RQI.US,D,20240612,000000,11.55,11.69,11.49,11.5,365573,0
+RQI.US,D,20240613,000000,11.48,11.54,11.416,11.46,273712,0
+RQI.US,D,20240614,000000,11.38,11.52,11.38,11.46,236845,0
+RQI.US,D,20240617,000000,11.41,11.549,11.37,11.46,342525,0
+RQI.US,D,20240618,000000,11.45,11.5197,11.4,11.42,263387,0
+RQI.US,D,20240620,000000,11.4,11.48,11.38,11.44,352575,0
+RQI.US,D,20240621,000000,11.41,11.4699,11.36,11.39,242325,0
+RQI.US,D,20240624,000000,11.39,11.6,11.3811,11.51,290512,0
+RQI.US,D,20240625,000000,11.55,11.55,11.35,11.39,346208,0
+RQI.US,D,20240626,000000,11.32,11.36,11.29,11.3,218920,0
+RQI.US,D,20240627,000000,11.35,11.48,11.33,11.48,231508,0
+RQI.US,D,20240628,000000,11.59,11.68,11.54,11.68,371797,0
+RQI.US,D,20240701,000000,11.68,11.69,11.56,11.57,395041,0
+RQI.US,D,20240702,000000,11.56,11.6681,11.56,11.62,278315,0
+RQI.US,D,20240703,000000,11.68,11.6899,11.6,11.66,194832,0
+RQI.US,D,20240705,000000,11.65,11.685,11.61,11.65,289246,0
+RQI.US,D,20240708,000000,11.63,11.71,11.59,11.68,351310,0
+RQI.US,D,20240709,000000,11.65,11.79,11.55,11.74,609250,0
+RQI.US,D,20240710,000000,11.75,11.82,11.71,11.8,290490,0
+RQI.US,D,20240711,000000,11.87,12.21,11.87,12.04,881716,0
+RQI.US,D,20240712,000000,12.11,12.13,11.975,11.99,1128902,0
+RQI.US,D,20240715,000000,12.04,12.12,11.99,12.09,494015,0
+RQI.US,D,20240716,000000,12.07,12.22,12.07,12.22,475361,0
+RQI.US,D,20240717,000000,12.16,12.34,12.16,12.3,453680,0
+RQI.US,D,20240718,000000,12.29,12.42,12.17,12.23,446061,0
+RQI.US,D,20240719,000000,12.21,12.28,12.14,12.22,240332,0
+RQI.US,D,20240722,000000,12.3,12.44,12.21,12.43,553752,0
+RQI.US,D,20240723,000000,12.45,12.5,12.3673,12.42,400226,0
+RQI.US,D,20240724,000000,12.41,12.45,12.22,12.23,378029,0
+RQI.US,D,20240725,000000,12.23,12.39,12.14,12.19,314618,0
+RQI.US,D,20240726,000000,12.24,12.33,12.21,12.3,283951,0
+RQI.US,D,20240729,000000,12.34,12.445,12.22,12.44,234309,0
+RQI.US,D,20240730,000000,12.43,12.62,12.4,12.6,571459,0
+RQI.US,D,20240731,000000,12.73,12.73,12.52,12.59,655317,0
+RQI.US,D,20240801,000000,12.6,12.8,12.59,12.73,456326,0
+RQI.US,D,20240802,000000,12.73,12.865,12.665,12.81,475058,0
+RQI.US,D,20240805,000000,12.42,12.55,11.89,12.1,1130206,0
+RQI.US,D,20240806,000000,12.21,12.6097,12.1691,12.46,364071,0
+RQI.US,D,20240807,000000,12.68,12.7499,12.4001,12.41,388077,0
+RQI.US,D,20240808,000000,12.41,12.5301,12.38,12.48,233093,0
+RQI.US,D,20240809,000000,12.51,12.63,12.401,12.6,211660,0
+RQI.US,D,20240812,000000,12.65,12.65,12.45,12.56,401312,0
+RQI.US,D,20240813,000000,12.52,12.64,12.51,12.61,292821,0
+RQI.US,D,20240814,000000,12.59,12.72,12.55,12.66,393204,0
+RQI.US,D,20240815,000000,12.72,12.73,12.58,12.69,333278,0
+RQI.US,D,20240816,000000,12.7,12.71,12.59,12.69,239188,0
+RQI.US,D,20240819,000000,12.66,13,12.66,12.87,594867,0
+RQI.US,D,20240820,000000,12.97,12.97,12.8291,12.87,238441,0
+RQI.US,D,20240821,000000,12.94,12.9799,12.81,12.925,342212,0
+RQI.US,D,20240822,000000,12.9,12.99,12.89,12.95,265142,0
+RQI.US,D,20240823,000000,12.96,13.31,12.95,13.31,409360,0
+RQI.US,D,20240826,000000,13.32,13.4999,13.25,13.42,445999,0
+RQI.US,D,20240827,000000,13.42,13.43,13.3306,13.4,358146,0
+RQI.US,D,20240828,000000,13.33,13.45,13.32,13.33,271394,0
+RQI.US,D,20240829,000000,13.4,13.49,13.33,13.49,361239,0
+RQI.US,D,20240830,000000,13.5,13.6,13.37,13.5,462373,0
+RQI.US,D,20240903,000000,13.62,13.8,13.55,13.72,551465,0
+RQI.US,D,20240904,000000,13.66,13.87,13.66,13.72,435267,0
+RQI.US,D,20240905,000000,13.76,13.86,13.71,13.73,309333,0
+RQI.US,D,20240906,000000,13.75,13.78,13.61,13.7,212737,0
+RQI.US,D,20240909,000000,13.8,13.93,13.73,13.93,335388,0
+RQI.US,D,20240910,000000,13.84,13.92,13.79,13.9,294525,0
+RQI.US,D,20240911,000000,13.86,13.98,13.75,13.975,224879,0
+RQI.US,D,20240912,000000,13.94,14.04,13.92,14.02,328865,0
+RQI.US,D,20240913,000000,14.05,14.16,14.0482,14.09,329273,0
+RQI.US,D,20240916,000000,14.13,14.34,14.12,14.32,276950,0
+RQI.US,D,20240917,000000,14.38,14.41,14.07,14.09,330343,0
+RQI.US,D,20240918,000000,14.09,14.1758,14.03,14.04,257466,0
+RQI.US,D,20240919,000000,14.14,14.1853,13.835,13.89,473690,0
+RQI.US,D,20240920,000000,13.85,13.895,13.655,13.74,408997,0
+RQI.US,D,20240923,000000,13.74,13.99,13.71,13.99,254994,0
+RQI.US,D,20240924,000000,14,14.2097,13.945,14.19,303545,0
+RQI.US,D,20240925,000000,14.15,14.17,14.02,14.07,176824,0
+RQI.US,D,20240926,000000,14.1,14.13,13.93,13.98,328520,0
+RQI.US,D,20240927,000000,14,14.17,14,14.07,298050,0
+RQI.US,D,20240930,000000,14.05,14.22,13.98,14.17,457027,0
+RQI.US,D,20241001,000000,14.22,14.23,14.05,14.06,324159,0
+RQI.US,D,20241002,000000,13.99,14.055,13.94,13.98,244933,0
+RQI.US,D,20241003,000000,14,14,13.76,13.79,293444,0
+RQI.US,D,20241004,000000,13.76,13.79,13.62,13.77,212296,0
+RQI.US,D,20241007,000000,13.66,13.7,13.45,13.56,429530,0
+RQI.US,D,20241008,000000,13.59,13.66,13.565,13.65,163733,0
+RQI.US,D,20241009,000000,13.65,13.72,13.62,13.7,186351,0
+RQI.US,D,20241010,000000,13.66,13.73,13.59,13.6,304575,0
+RQI.US,D,20241011,000000,13.62,13.74,13.61,13.67,184326,0
+RQI.US,D,20241014,000000,13.69,13.88,13.69,13.86,315653,0
+RQI.US,D,20241015,000000,13.85,14.04,13.85,13.94,465740,0
+RQI.US,D,20241016,000000,14.03,14.2,14.03,14.14,346303,0
+RQI.US,D,20241017,000000,14.16,14.16,14,14.09,203327,0
+RQI.US,D,20241018,000000,14.06,14.11,14.0129,14.05,191163,0
+RQI.US,D,20241021,000000,14.03,14.0545,13.76,13.77,294774,0
+RQI.US,D,20241022,000000,13.71,13.8369,13.6842,13.81,163535,0
+RQI.US,D,20241023,000000,13.72,13.89,13.72,13.8,240589,0
+RQI.US,D,20241024,000000,13.87,13.93,13.82,13.86,238528,0
+RQI.US,D,20241025,000000,13.98,14.0342,13.82,13.84,213469,0
+RQI.US,D,20241028,000000,13.94,13.95,13.73,13.76,215213,0
+RQI.US,D,20241029,000000,13.73,13.75,13.52,13.52,179896,0
+RQI.US,D,20241030,000000,13.6,13.82,13.6,13.72,231053,0
+RQI.US,D,20241031,000000,13.72,13.72,13.47,13.48,354840,0
+RQI.US,D,20241101,000000,13.49,13.57,13.22,13.22,384920,0
+RQI.US,D,20241104,000000,13.25,13.4283,13.22,13.25,275578,0
+RQI.US,D,20241105,000000,13.37,13.47,13.33,13.47,227815,0
+RQI.US,D,20241106,000000,13.58,13.67,12.94,13.08,664382,0
+RQI.US,D,20241107,000000,13.11,13.43,13.1004,13.43,368307,0
+RQI.US,D,20241108,000000,13.47,13.78,13.46,13.67,281637,0
+RQI.US,D,20241111,000000,13.73,13.78,13.37,13.4,419521,0
+RQI.US,D,20241112,000000,13.3248,13.3248,13.09,13.12,269166,0
+RQI.US,D,20241113,000000,13.18,13.235,13.06,13.12,420922,0
+RQI.US,D,20241114,000000,13.1108,13.12,12.955,12.96,315000,0
+RQI.US,D,20241115,000000,12.9,13.01,12.9,12.95,204163,0
+RQI.US,D,20241118,000000,12.975,13.25,12.95,13.21,257976,0
+RQI.US,D,20241119,000000,13.11,13.41,13.03,13.38,262226,0
+RQI.US,D,20241120,000000,13.23,13.35,13.1501,13.28,258384,0
+RQI.US,D,20241121,000000,13.2871,13.48,13.2871,13.45,203876,0
+RQI.US,D,20241122,000000,13.536,13.6869,13.52,13.63,232309,0
+RQI.US,D,20241125,000000,13.73,13.81,13.51,13.64,473214,0
+RQI.US,D,20241126,000000,13.6,13.67,13.55,13.67,203905,0
+RQI.US,D,20241127,000000,13.74,13.95,13.72,13.93,225315,0
+RQI.US,D,20241129,000000,14,14.05,13.9,13.93,224143,0
+RQI.US,D,20241202,000000,13.9,13.93,13.65,13.67,358378,0
+RQI.US,D,20241203,000000,13.68,13.74,13.62,13.62,300041,0
+RQI.US,D,20241204,000000,13.575,13.62,13.5,13.54,220837,0
+RQI.US,D,20241205,000000,13.64,13.64,13.45,13.48,258967,0
+RQI.US,D,20241206,000000,13.57,13.59,13.3,13.35,404694,0
+RQI.US,D,20241209,000000,13.3,13.389,13.28,13.33,283454,0
+RQI.US,D,20241210,000000,13.3054,13.3054,13,13.01,320328,0
+RQI.US,D,20241211,000000,13.065,13.14,12.9009,12.91,340451,0
+RQI.US,D,20241212,000000,12.92,13.04,12.86,12.89,285779,0
+RQI.US,D,20241213,000000,12.83,12.98,12.81,12.83,304977,0
+RQI.US,D,20241216,000000,12.92,12.94,12.77,12.81,544152,0
+RQI.US,D,20241217,000000,12.77,12.79,12.51,12.58,466553,0
+RQI.US,D,20241218,000000,12.69,12.69,12.0801,12.1,472387,0
+RQI.US,D,20241219,000000,12.16,12.25,11.89,11.91,476943,0
+RQI.US,D,20241220,000000,11.92,12.3,11.92,12.18,446172,0
+RQI.US,D,20241223,000000,12.16,12.24,12.06,12.21,342373,0
+RQI.US,D,20241224,000000,12.1927,12.36,12.1548,12.34,157851,0
+RQI.US,D,20241226,000000,12.29,12.39,12.264082,12.37,351419,0
+RQI.US,D,20241227,000000,12.38,12.45,12.22,12.24,485539,0
+RQI.US,D,20241230,000000,12.14,12.23,12.02,12.18,596650,0
+RQI.US,D,20241231,000000,12.28,12.37,12.13,12.24,421887,0
+RQI.US,D,20250102,000000,12.3,12.35,12.16,12.21,318161,0
+RQI.US,D,20250103,000000,12.2007,12.3,12.1608,12.28,254833,0
+RQI.US,D,20250106,000000,12.37,12.47,12.2422,12.28,481317,0
+RQI.US,D,20250107,000000,12.33,12.47,12.1201,12.19,493778,0
+RQI.US,D,20250108,000000,12.27,12.32,12.1,12.32,316193,0
+RQI.US,D,20250110,000000,12.22,12.22,12.03,12.04,380281,0
+RQI.US,D,20250113,000000,12.02,12.31,12,12.3,809549,0
+RQI.US,D,20250114,000000,12.23,12.32,12.17,12.29,425616,0
+RQI.US,D,20250115,000000,12.45,12.55,12.2901,12.52,676568,0
+RQI.US,D,20250116,000000,12.45,12.64,12.41,12.62,415156,0
+RQI.US,D,20250117,000000,12.78,12.84,12.68,12.71,407765,0
+RQI.US,D,20250121,000000,12.75,12.97,12.71,12.96,480063,0
+RQI.US,D,20250122,000000,12.9,12.97,12.78,12.8,454788,0
+RQI.US,D,20250123,000000,12.8,12.84,12.63,12.84,359055,0
+RQI.US,D,20250124,000000,12.83,12.918,12.74,12.82,344296,0
+RQI.US,D,20250127,000000,12.82,12.94,12.7601,12.94,411172,0
+RQI.US,D,20250128,000000,12.9,12.9,12.6903,12.72,292042,0
+RQI.US,D,20250129,000000,12.765,12.79,12.5,12.6,289674,0
+RQI.US,D,20250130,000000,12.67,12.83,12.62,12.75,468058,0
+RQI.US,D,20250131,000000,12.81,12.92,12.7,12.79,440565,0
+RQI.US,D,20250203,000000,12.645,12.83,12.53,12.8,487263,0
+RQI.US,D,20250204,000000,12.73,12.8304,12.67,12.78,273873,0
+RQI.US,D,20250205,000000,12.82,12.9234,12.78,12.9,289425,0
+RQI.US,D,20250206,000000,12.94,13.03,12.9315,13.01,274425,0
+RQI.US,D,20250207,000000,13.01,13.0497,12.9,12.94,269106,0
+RQI.US,D,20250210,000000,12.95,13,12.89,12.93,330008,0
+RQI.US,D,20250211,000000,12.8086,12.93,12.8,12.92,301791,0
+RQI.US,D,20250212,000000,12.78,12.89,12.64,12.81,265888,0
+RQI.US,D,20250213,000000,12.8104,12.9256,12.7876,12.91,227698,0
+RQI.US,D,20250214,000000,12.92,13.0489,12.84,12.89,254610,0
+RQI.US,D,20250218,000000,12.81,12.97,12.81,12.93,356076,0
+RQI.US,D,20250219,000000,12.85,12.98,12.78,12.95,355087,0
+RQI.US,D,20250220,000000,12.87,13,12.87,12.96,288498,0
+RQI.US,D,20250221,000000,12.96,13.0018,12.86,12.9,261281,0
+RQI.US,D,20250224,000000,12.891,13.055,12.8524,13.02,378669,0
+RQI.US,D,20250225,000000,13.05,13.19,13,13.16,364013,0
+RQI.US,D,20250226,000000,13.1637,13.23,13.04,13.06,218665,0
+RQI.US,D,20250227,000000,13.06,13.2036,13.06,13.15,249327,0
+RQI.US,D,20250228,000000,13.225,13.35,13.1147,13.26,350443,0
+RQI.US,D,20250303,000000,13.29,13.46,13.2899,13.32,450698,0
+RQI.US,D,20250304,000000,13.33,13.42,13.03,13.1,461391,0
+RQI.US,D,20250305,000000,13.0443,13.2093,12.98,13.13,347696,0
+RQI.US,D,20250306,000000,13.02,13.04,12.8,12.8,379988,0
+RQI.US,D,20250307,000000,12.7663,12.92,12.65,12.87,371320,0
+RQI.US,D,20250310,000000,12.8,12.9753,12.68,12.7,424012,0
+RQI.US,D,20250311,000000,12.62,12.7436,12.43,12.51,387760,0
+RQI.US,D,20250312,000000,12.51,12.65,12.39,12.46,311654,0
+RQI.US,D,20250313,000000,12.42,12.5,12.21,12.22,370761,0
+RQI.US,D,20250314,000000,12.26,12.47,12.22,12.42,329234,0
+RQI.US,D,20250317,000000,12.319,12.71,12.319,12.61,365842,0
+RQI.US,D,20250318,000000,12.5,12.75,12.46,12.58,286004,0
+RQI.US,D,20250319,000000,12.56,12.7232,12.54,12.62,240909,0
+RQI.US,D,20250320,000000,12.56,12.66,12.5201,12.62,224466,0
+RQI.US,D,20250321,000000,12.532,12.5783,12.4,12.47,176300,0
+RQI.US,D,20250324,000000,12.52,12.64,12.49,12.56,304955,0
+RQI.US,D,20250325,000000,12.57,12.6,12.315,12.35,373246,0
+RQI.US,D,20250326,000000,12.4,12.46,12.2872,12.39,263953,0
+RQI.US,D,20250327,000000,12.39,12.5014,12.34,12.37,195342,0
+RQI.US,D,20250328,000000,12.3464,12.5,12.3464,12.49,268826,0
+RQI.US,D,20250331,000000,12.56,12.66,12.4821,12.56,329613,0
+RQI.US,D,20250401,000000,12.62,12.72,12.49,12.63,390206,0
+RQI.US,D,20250402,000000,12.5643,12.79,12.5643,12.71,193078,0
+RQI.US,D,20250403,000000,12.495,12.6,12.34,12.35,516886,0
+RQI.US,D,20250404,000000,12.25,12.3005,11.53,11.59,923564,0
+RQI.US,D,20250407,000000,11.33,11.48,10.559,11.1,956415,0
+RQI.US,D,20250408,000000,11.358,11.47,10.65,10.82,674606,0
+RQI.US,D,20250409,000000,10.65,11.4878,10.39,11.38,807579,0
+RQI.US,D,20250410,000000,11.28,11.37,10.88,11.1,384128,0
+RQI.US,D,20250411,000000,11.1043,11.4,10.99,11.36,272940,0
+RQI.US,D,20250414,000000,11.49,11.7,11.46,11.61,326722,0
+RQI.US,D,20250415,000000,11.665,11.8,11.63,11.66,253679,0
+RQI.US,D,20250416,000000,11.649,11.84,11.55,11.58,586155,0
+RQI.US,D,20250417,000000,11.79,11.8549,11.6,11.73,1008458,0
+RQI.US,D,20250421,000000,11.651,11.7059,11.3828,11.51,365308,0
+RQI.US,D,20250422,000000,11.6,11.86,11.55,11.73,294094,0
+RQI.US,D,20250423,000000,11.9599,12.13,11.79,11.82,295986,0
+RQI.US,D,20250424,000000,11.891,11.99,11.7997,11.89,261085,0
+RQI.US,D,20250425,000000,11.85,12,11.82,11.88,236659,0
+RQI.US,D,20250428,000000,11.9603,12,11.89,11.98,186725,0
+RQI.US,D,20250429,000000,12.06,12.15,11.975,12.12,409147,0
+RQI.US,D,20250430,000000,12.0699,12.245,11.96,12.21,436183,0
+RQI.US,D,20250501,000000,12.35,12.4,12.2356,12.33,300667,0
+RQI.US,D,20250502,000000,12.4,12.5497,12.4,12.46,202750,0
+RQI.US,D,20250505,000000,12.44,12.54,12.35,12.49,201931,0
+RQI.US,D,20250506,000000,12.44,12.49,12.31,12.38,240272,0
+RQI.US,D,20250507,000000,12.4,12.49,12.34,12.36,188608,0
+RQI.US,D,20250508,000000,12.445,12.445,12.21,12.29,225690,0
+RQI.US,D,20250509,000000,12.34,12.4043,12.3,12.37,106193,0
+RQI.US,D,20250512,000000,12.53,12.57,12.4,12.5,314330,0
+RQI.US,D,20250513,000000,12.465,12.52,12.23,12.29,490954,0
+RQI.US,D,20250514,000000,12.18,12.2,11.96,12.04,550483,0
+RQI.US,D,20250515,000000,12.09,12.28,12.06,12.27,210067,0
+RQI.US,D,20250516,000000,12.35,12.55,12.3,12.55,227839,0
+RQI.US,D,20250519,000000,12.3801,12.55,12.3801,12.53,258416,0
+RQI.US,D,20250520,000000,12.53,12.55,12.47,12.52,227910,0
+RQI.US,D,20250521,000000,12.5,12.5,12.14,12.17,318201,0
+RQI.US,D,20250522,000000,12.26,12.26,12,12.06,210474,0
+RQI.US,D,20250523,000000,11.95,12.085,11.94,12.04,200861,0
+RQI.US,D,20250527,000000,12.15,12.29,12.0901,12.24,275655,0
+RQI.US,D,20250528,000000,12.2043,12.24,12.17,12.19,161545,0
+RQI.US,D,20250529,000000,12.3,12.44,12.22,12.44,313989,0
+RQI.US,D,20250530,000000,12.4775,12.49,12.3433,12.45,304191,0
+RQI.US,D,20250602,000000,12.4,12.48,12.2304,12.45,389164,0
+RQI.US,D,20250603,000000,12.42,12.48,12.31,12.43,258095,0
+RQI.US,D,20250604,000000,12.4,12.49,12.385,12.44,195511,0
+RQI.US,D,20250605,000000,12.44,12.48,12.3801,12.44,225361,0
+RQI.US,D,20250606,000000,12.44,12.53,12.435,12.51,219332,0
+RQI.US,D,20250609,000000,12.5,12.55,12.4,12.47,284535,0
+RQI.US,D,20250610,000000,12.44,12.49,12.4,12.47,350760,0
+RQI.US,D,20250611,000000,12.46,12.5299,12.36,12.36,257526,0
+RQI.US,D,20250612,000000,12.3119,12.443,12.31,12.4,192371,0
+RQI.US,D,20250613,000000,12.3424,12.43,12.22,12.29,224515,0
+RQI.US,D,20250616,000000,12.3919,12.48,12.2858,12.29,197850,0
+RQI.US,D,20250617,000000,12.3,12.35,12.22,12.29,286853,0
+RQI.US,D,20250618,000000,12.3,12.4199,12.2902,12.32,151348,0
+RQI.US,D,20250620,000000,12.3365,12.4,12.2843,12.29,181723,0
+RQI.US,D,20250623,000000,12.28,12.5199,12.28,12.5,295385,0
+RQI.US,D,20250624,000000,12.535,12.65,12.48,12.6,228163,0
+RQI.US,D,20250625,000000,12.6,12.62,12.33,12.36,333550,0
+RQI.US,D,20250626,000000,12.34,12.36,12.15,12.27,330451,0
+RQI.US,D,20250627,000000,12.25,12.44,12.24,12.34,324597,0
+RQI.US,D,20250630,000000,12.39,12.46,12.21,12.45,392590,0
+RQI.US,D,20250701,000000,12.4566,12.62,12.42,12.52,349561,0
+RQI.US,D,20250702,000000,12.55,12.6,12.45,12.55,250446,0
+RQI.US,D,20250703,000000,12.52,12.6,12.51,12.54,149046,0
+RQI.US,D,20250707,000000,12.53,12.5873,12.35,12.4,318209,0
+RQI.US,D,20250708,000000,12.39,12.45,12.34,12.38,284944,0
+RQI.US,D,20250709,000000,12.38,12.45,12.3,12.39,248388,0
+RQI.US,D,20250710,000000,12.42,12.4901,12.37,12.44,268895,0
+RQI.US,D,20250711,000000,12.4,12.44,12.32,12.39,251740,0
+RQI.US,D,20250714,000000,12.41,12.5,12.39,12.5,211923,0
+RQI.US,D,20250715,000000,12.46,12.46,12.2518,12.29,366839,0
+RQI.US,D,20250716,000000,12.315,12.3899,12.25,12.35,268369,0
+RQI.US,D,20250717,000000,12.35,12.4299,12.33,12.37,298301,0
+RQI.US,D,20250718,000000,12.38,12.42,12.36,12.38,170013,0
+RQI.US,D,20250721,000000,12.43,12.52,12.41,12.42,333515,0
+RQI.US,D,20250722,000000,12.4999,12.6346,12.44,12.63,279310,0
+RQI.US,D,20250723,000000,12.63,12.71,12.6,12.63,308163,0
+RQI.US,D,20250724,000000,12.6263,12.69,12.59,12.59,285318,0
+RQI.US,D,20250725,000000,12.62,12.6346,12.5101,12.6,184270,0
+RQI.US,D,20250728,000000,12.6,12.6299,12.42,12.44,284886,0
+RQI.US,D,20250729,000000,12.48,12.59,12.41,12.59,222838,0
+RQI.US,D,20250730,000000,12.59,12.64,12.35,12.46,353355,0
+RQI.US,D,20250731,000000,12.46,12.47,12.22,12.27,497561,0
+RQI.US,D,20250801,000000,12.25,12.36,12.15,12.22,294935,0
+RQI.US,D,20250804,000000,12.23,12.38,12.22,12.31,425527,0
+RQI.US,D,20250805,000000,12.27,12.4599,12.2656,12.35,196790,0
+RQI.US,D,20250806,000000,12.44,12.45,12.32,12.35,319295,0
+RQI.US,D,20250807,000000,12.35,12.3899,12.29,12.31,234295,0
+RQI.US,D,20250808,000000,12.4,12.42,12.26,12.31,370909,0
+RQI.US,D,20250811,000000,12.28,12.3237,12.19,12.19,446717,0
+RQI.US,D,20250812,000000,12.18,12.2,12.01,12.1,450131,0
+RQI.US,D,20250813,000000,12.11,12.2,12.1,12.17,368042,0
+RQI.US,D,20250814,000000,12.15,12.1783,12.08,12.15,213528,0
+RQI.US,D,20250815,000000,12.1195,12.2296,12.1195,12.14,242601,0
+RQI.US,D,20250818,000000,12.15,12.23,12.09,12.09,197537,0
+RQI.US,D,20250819,000000,12.1075,12.29,12.1075,12.29,209314,0
+RQI.US,D,20250820,000000,12.325,12.44,12.31,12.4,220132,0
+RQI.US,D,20250821,000000,12.317,12.4,12.2602,12.36,268755,0
+RQI.US,D,20250822,000000,12.4,12.62,12.3701,12.57,435743,0
+RQI.US,D,20250825,000000,12.56,12.5689,12.49,12.49,295193,0
+RQI.US,D,20250826,000000,12.5251,12.5499,12.37,12.47,344943,0
+RQI.US,D,20250827,000000,12.465,12.5699,12.41,12.48,248594,0
+RQI.US,D,20250828,000000,12.48,12.51,12.4001,12.51,317964,0
+RQI.US,D,20250829,000000,12.515,12.59,12.43,12.54,451780,0
+RQI.US,D,20250902,000000,12.5106,12.5106,12.39,12.41,417541,0
+RQI.US,D,20250903,000000,12.4,12.45,12.32,12.33,527432,0
+RQI.US,D,20250904,000000,12.39,12.47,12.38,12.45,205970,0
+RQI.US,D,20250905,000000,12.52,12.67,12.51,12.63,279668,0
+RQI.US,D,20250908,000000,12.63,12.65,12.51,12.58,410143,0
+RQI.US,D,20250909,000000,12.52,12.54,12.45,12.5,355615,0
+RQI.US,D,20250910,000000,12.52,12.5942,12.475,12.49,313508,0
+RQI.US,D,20250911,000000,12.55,12.74,12.54,12.69,399090,0
+RQI.US,D,20250912,000000,12.67,12.7404,12.65,12.69,266038,0
+RQI.US,D,20250915,000000,12.71,12.74,12.65,12.65,233558,0
+RQI.US,D,20250916,000000,12.71,12.71,12.45,12.45,776908,0
+RQI.US,D,20250917,000000,12.45,12.63,12.41,12.48,346449,0
+RQI.US,D,20250918,000000,12.52,12.5904,12.43,12.5,395665,0
+RQI.US,D,20250919,000000,12.52,12.55,12.37,12.39,390367,0
+RQI.US,D,20250922,000000,12.455,12.4663,12.36,12.45,328538,0
+RQI.US,D,20250923,000000,12.45,12.52,12.42,12.47,310404,0
+RQI.US,D,20250924,000000,12.47,12.55,12.36,12.37,357187,0
+RQI.US,D,20250925,000000,12.31,12.4134,12.28,12.28,358948,0
+RQI.US,D,20250926,000000,12.33,12.46,12.31,12.39,303350,0
+RQI.US,D,20250929,000000,12.42,12.45,12.3277,12.45,289415,0
+RQI.US,D,20250930,000000,12.47,12.4999,12.37,12.47,329652,0
+RQI.US,D,20251001,000000,12.5,12.61,12.42,12.5,343829,0
+RQI.US,D,20251002,000000,12.51,12.54,12.37,12.43,277401,0
+RQI.US,D,20251003,000000,12.51,12.57,12.4,12.45,185510,0
+RQI.US,D,20251006,000000,12.4607,12.49,12.35,12.36,254461,0
+RQI.US,D,20251007,000000,12.4012,12.44,12.33,12.41,409244,0
+RQI.US,D,20251008,000000,12.37,12.41,12.305,12.33,278852,0
+RQI.US,D,20251009,000000,12.3837,12.44,12.15,12.22,357581,0
+RQI.US,D,20251010,000000,12.21,12.24,12.02,12.04,352583,0
+RQI.US,D,20251013,000000,12.105,12.1397,12.02,12.13,294404,0
+RQI.US,D,20251014,000000,12.05,12.16,12.0302,12.14,235061,0
+RQI.US,D,20251015,000000,12.2,12.3799,12.2,12.31,271981,0
+RQI.US,D,20251016,000000,12.3212,12.43,12.28,12.31,229138,0
+RQI.US,D,20251017,000000,12.2672,12.36,12.2101,12.29,219726,0
+RQI.US,D,20251020,000000,12.35,12.43,12.35,12.42,264158,0
+RQI.US,D,20251021,000000,12.4,12.4899,12.3683,12.37,199991,0
+RQI.US,D,20251022,000000,12.39,12.45,12.35,12.38,193484,0
+RQI.US,D,20251023,000000,12.431106,12.45,12.29,12.36,199469,0
+RQI.US,D,20251024,000000,12.42,12.48,12.39,12.42,221938,0
+RQI.US,D,20251027,000000,12.435,12.5,12.37,12.5,246891,0
+RQI.US,D,20251028,000000,12.47,12.5,12.22,12.22,379755,0
+RQI.US,D,20251029,000000,12.19,12.1905,11.9,11.93,509206,0
+RQI.US,D,20251030,000000,11.95,12.11,11.95,12.04,392547,0
+RQI.US,D,20251031,000000,12.05,12.12,11.93,12.09,325887,0
+RQI.US,D,20251103,000000,12.005,12.04,11.8686,11.99,411454,0
+RQI.US,D,20251104,000000,11.9409,12.03,11.91,11.93,277068,0
+RQI.US,D,20251105,000000,11.9302,12.04,11.91,11.97,364937,0
+RQI.US,D,20251106,000000,11.92,12,11.89,11.89,266534,0
+RQI.US,D,20251107,000000,11.91,12.02,11.86,11.99,270224,0
+RQI.US,D,20251110,000000,12.03,12.14,12.01,12.08,324946,0
+RQI.US,D,20251111,000000,12.06,12.22,12.05,12.18,242262,0
+RQI.US,D,20251112,000000,12.1314,12.17,12.03,12.03,294849,0
+RQI.US,D,20251113,000000,12.03,12.03,11.81,11.81,335387,0
+RQI.US,D,20251114,000000,11.8799,11.88,11.7601,11.81,468238,0
+RQI.US,D,20251117,000000,11.8605,11.88,11.63,11.65,532606,0
+RQI.US,D,20251118,000000,11.7225,11.74,11.581,11.66,445073,0
+RQI.US,D,20251119,000000,11.7,11.74,11.485,11.5,442194,0
+RQI.US,D,20251120,000000,11.58,11.66,11.43,11.44,403142,0
+RQI.US,D,20251121,000000,11.465,11.62,11.45,11.57,539689,0
+RQI.US,D,20251124,000000,11.67,11.7,11.57,11.7,474943,0
+RQI.US,D,20251125,000000,11.714,11.85,11.714,11.77,388675,0
+RQI.US,D,20251126,000000,11.8,11.98,11.782,11.94,343644,0
+RQI.US,D,20251128,000000,12.02,12.04,11.93,12.01,302604,0
+RQI.US,D,20251201,000000,11.97,12,11.85,11.86,493983,0
+RQI.US,D,20251202,000000,11.915,11.94,11.775,11.8,463104,0
+RQI.US,D,20251203,000000,11.8,11.899,11.78,11.78,359848,0
+RQI.US,D,20251204,000000,11.8,11.86,11.7026,11.73,601856,0
+RQI.US,D,20251205,000000,11.75,11.82,11.7,11.72,420723,0
+RQI.US,D,20251208,000000,11.77,11.78,11.6,11.62,714965,0
+RQI.US,D,20251209,000000,11.55,11.6499,11.43,11.44,735346,0
+RQI.US,D,20251210,000000,11.44,11.5355,11.39,11.4,788459,0
+RQI.US,D,20251211,000000,11.4,11.47,11.37,11.39,769952,0
+RQI.US,D,20251212,000000,11.415,11.5,11.345,11.39,569764,0
+RQI.US,D,20251215,000000,11.45,11.48,11.3,11.44,1232633,0
+RQI.US,D,20251216,000000,11.42,11.44,11.34,11.36,856807,0
+RQI.US,D,20251217,000000,11.43,11.48,11.4,11.43,685725,0
+RQI.US,D,20251218,000000,11.4719,11.5,11.42,11.45,734962,0
+RQI.US,D,20251219,000000,11.45,11.52,11.44,11.45,628639,0
+RQI.US,D,20251222,000000,11.45,11.5399,11.41,11.5,719318,0
+RQI.US,D,20251223,000000,11.483,11.53,11.46,11.48,714877,0
+RQI.US,D,20251224,000000,11.525,11.64,11.5201,11.63,275609,0
+RQI.US,D,20251226,000000,11.64,11.65,11.6,11.65,490607,0
+RQI.US,D,20251229,000000,11.54,11.6,11.48,11.51,758867,0
+RQI.US,D,20251230,000000,11.5631,11.59,11.5,11.57,879188,0
+RQI.US,D,20251231,000000,11.58,11.595,11.42,11.42,907674,0
+RQI.US,D,20260102,000000,11.4899,11.5,11.37,11.46,726140,0
+RQI.US,D,20260105,000000,11.55,11.66,11.4445,11.65,1313012,0
+RQI.US,D,20260106,000000,11.65,11.8,11.5345,11.77,1034188,0
+RQI.US,D,20260107,000000,11.78,11.8,11.57,11.57,855109,0
+RQI.US,D,20260108,000000,11.56,11.72,11.5,11.7,517915,0
+RQI.US,D,20260109,000000,11.73,11.8,11.71,11.76,541546,0
+RQI.US,D,20260112,000000,11.789,11.95,11.7753,11.88,845914,0
+RQI.US,D,20260113,000000,11.84,11.975,11.79,11.95,831490,0
+RQI.US,D,20260114,000000,11.96,12.09,11.94,12.04,888520,0
+RQI.US,D,20260115,000000,12.062,12.17,12.06,12.11,643688,0
+RQI.US,D,20260116,000000,12.1638,12.29,12.1192,12.26,1212742,0
+RQI.US,D,20260120,000000,12.145,12.21,12.03,12.07,487313,0
+RQI.US,D,20260121,000000,12.13,12.2489,12.0537,12.16,669901,0
+RQI.US,D,20260122,000000,12.175,12.225,12.04,12.05,545036,0
+RQI.US,D,20260123,000000,12.05,12.16,12.005,12.15,485841,0
+RQI.US,D,20260126,000000,12.15,12.25,12.15,12.2,460460,0
+RQI.US,D,20260127,000000,12.2,12.23,12.15,12.19,357166,0
+RQI.US,D,20260128,000000,12.21,12.21,11.945,11.97,467338,0
+RQI.US,D,20260129,000000,12.03,12.19,11.96,12.19,551850,0
+RQI.US,D,20260130,000000,12.16,12.22,12.053974,12.22,507723,0
+RQI.US,D,20260202,000000,12.23,12.35,12.18,12.22,685487,0
+RQI.US,D,20260203,000000,12.17,12.29,12.13,12.23,622325,0
+RQI.US,D,20260204,000000,12.27,12.54,12.25,12.47,591701,0
+RQI.US,D,20260205,000000,12.47,12.545,12.361,12.38,389975,0
+RQI.US,D,20260206,000000,12.5,12.63,12.46,12.63,721085,0
+RQI.US,D,20260209,000000,12.6,12.8,12.535,12.78,671660,0
+RQI.US,D,20260210,000000,12.66,12.9,12.66,12.85,588420,0
+RQI.US,D,20260211,000000,12.84,12.9202,12.8,12.87,622768,0
+RQI.US,D,20260212,000000,12.92,13.05,12.885,12.95,855979,0
+RQI.US,D,20260213,000000,12.98,13.225,12.98,13.21,493226,0
+RQI.US,D,20260217,000000,13.21,13.385,13.1609,13.33,505723,0
+RQI.US,D,20260218,000000,13.2948,13.33,13.1,13.11,588896,0
diff --git a/daily/us/nyse stocks/2/rrc.us.txt b/daily/us/nyse stocks/2/rrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ad8eda5d8648f5d488f34bbf5736aa78a6a0ebc
--- /dev/null
+++ b/daily/us/nyse stocks/2/rrc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RRC.US,D,20050225,000000,15.8323,16.4837,15.7935,16.2739,854484.00130895,0
+RRC.US,D,20050228,000000,16.7602,16.8298,15.6613,16.1038,1034474.2831829,0
+RRC.US,D,20050301,000000,16.1038,16.3216,15.0586,15.3063,1609097.9765522,0
+RRC.US,D,20050302,000000,15.5648,15.8512,15.0486,15.6046,1975816.649892,0
+RRC.US,D,20050303,000000,15.6046,16.1426,15.537,15.7557,1479591.7314146,0
+RRC.US,D,20050304,000000,15.8512,15.9576,15.3739,15.9099,1019108.6582503,0
+RRC.US,D,20050307,000000,15.9099,15.9188,15.3928,15.7169,671670.16895982,0
+RRC.US,D,20050308,000000,15.6245,15.9099,15.4027,15.4126,1110198.3272115,0
+RRC.US,D,20050309,000000,15.4126,15.7169,15.0864,15.1153,797883.27741438,0
+RRC.US,D,20050310,000000,14.7324,14.8687,14.2441,14.6469,1370309.8704318,0
+RRC.US,D,20050311,000000,14.6101,15.2416,14.6101,15.0676,961724.62031721,0
+RRC.US,D,20050314,000000,15.0676,15.2416,14.8299,15.174,789730.37597116,0
+RRC.US,D,20050315,000000,15.1451,15.4972,14.996,15.0318,794748.01018449,0
+RRC.US,D,20050316,000000,14.8299,15.3928,14.7523,15.165,843977.13559852,0
+RRC.US,D,20050317,000000,15.165,15.6245,15.165,15.5748,880510.33925355,0
+RRC.US,D,20050318,000000,16.427,16.5036,15.9476,16.1426,1711161.0808181,0
+RRC.US,D,20050321,000000,16.0839,16.1983,15.5648,15.9288,1116159.1559925,0
+RRC.US,D,20050322,000000,15.9288,16.064,15.7459,15.8134,627614.53613649,0
+RRC.US,D,20050323,000000,15.7836,15.9476,14.7623,15.0398,1549050.2686731,0
+RRC.US,D,20050324,000000,15.0398,15.6613,15.0398,15.2495,669008.51008955,0
+RRC.US,D,20050328,000000,15.2495,15.3361,14.8786,15.1054,547185.58018717,0
+RRC.US,D,20050329,000000,15.0486,15.1451,14.4838,14.5714,1177778.5196383,0
+RRC.US,D,20050330,000000,14.5714,14.6101,13.7111,14.5714,2295034.7174997,0
+RRC.US,D,20050331,000000,14.7324,15.1153,14.7225,14.8985,1699404.331475,0
+RRC.US,D,20050401,000000,15.1839,15.7169,15.165,15.4684,1538696.2447263,0
+RRC.US,D,20050404,000000,15.6981,15.9476,15.4405,15.6344,1417347.9287214,0
+RRC.US,D,20050405,000000,15.6344,15.8134,15.4594,15.7359,1370938.3316309,0
+RRC.US,D,20050406,000000,15.8512,16.446,15.8134,16.3982,2385971.5446975,0
+RRC.US,D,20050407,000000,16.4548,16.7413,16.3594,16.5812,2772449.0381358,0
+RRC.US,D,20050408,000000,16.5911,16.7701,16.1038,16.2739,2026615.4199969,0
+RRC.US,D,20050411,000000,16.2083,16.2171,15.6245,15.9476,1176054.022108,0
+RRC.US,D,20050412,000000,15.8134,16.1784,15.3928,15.5847,1070223.1672615,0
+RRC.US,D,20050413,000000,15.5946,15.6245,14.8687,14.9572,920805.26026168,0
+RRC.US,D,20050414,000000,15.2793,15.6046,15.0765,15.1451,1612697.8023005,0
+RRC.US,D,20050415,000000,15.1451,15.3739,14.3515,14.5136,1399783.192361,0
+RRC.US,D,20050418,000000,14.4072,14.8985,14.1586,14.8587,852758.4982408,0
+RRC.US,D,20050419,000000,15.0138,15.4684,15.0138,15.3739,724822.90333184,0
+RRC.US,D,20050420,000000,15.354,15.7557,14.996,15.0049,888819.09907413,0
+RRC.US,D,20050421,000000,15.0964,15.6145,15.0964,15.5648,719333.67183474,0
+RRC.US,D,20050422,000000,15.5459,15.7935,15.3161,15.6046,868123.11763551,0
+RRC.US,D,20050425,000000,15.7259,15.8512,15.4684,15.6434,695974.02045002,0
+RRC.US,D,20050426,000000,15.6434,15.7169,15.2416,15.4594,855267.31534747,0
+RRC.US,D,20050427,000000,15.3161,15.3928,14.8299,14.9572,738306.16128105,0
+RRC.US,D,20050428,000000,14.8011,14.996,13.8065,14.7225,2547302.0594178,0
+RRC.US,D,20050429,000000,14.7623,14.8786,14.0622,14.446,1809621.3427221,0
+RRC.US,D,20050502,000000,14.3973,14.7046,14.08,14.63,863577.08070596,0
+RRC.US,D,20050503,000000,14.63,14.63,14.099,14.1686,1384264.7256647,0
+RRC.US,D,20050504,000000,14.1884,14.5335,14.1686,14.3973,1124316.0795873,0
+RRC.US,D,20050505,000000,14.4649,14.9383,14.4271,14.8011,1191102.9025963,0
+RRC.US,D,20050506,000000,14.8985,14.977,14.6558,14.7046,553139.37020262,0
+RRC.US,D,20050509,000000,14.7046,14.9472,14.6469,14.8786,396824.47861978,0
+RRC.US,D,20050510,000000,14.8389,14.8389,14.5236,14.5335,618989.03187157,0
+RRC.US,D,20050511,000000,14.5424,14.7811,14.4738,14.7225,629809.62541258,0
+RRC.US,D,20050512,000000,14.7225,14.8786,12.9165,13.8413,2164432.436031,0
+RRC.US,D,20050513,000000,13.5858,13.8343,13.3083,13.3939,1185928.4044677,0
+RRC.US,D,20050516,000000,13.3282,13.3659,12.9363,13.1164,1486490.7270734,0
+RRC.US,D,20050517,000000,13.1164,13.8901,13.0607,13.8413,1189535.2689814,0
+RRC.US,D,20050518,000000,13.9975,14.0164,13.6236,13.8603,725135.6256245,0
+RRC.US,D,20050519,000000,13.8603,14.08,13.7479,14.08,385852.04885308,0
+RRC.US,D,20050520,000000,14.08,14.08,13.7379,13.8065,338967.837865,0
+RRC.US,D,20050523,000000,13.7379,14.2252,13.7111,14.1486,755867.88102768,0
+RRC.US,D,20050524,000000,14.1486,14.6469,13.9099,14.638,1019735.1083735,0
+RRC.US,D,20050525,000000,14.6101,14.6658,14.1188,14.446,688289.69967683,0
+RRC.US,D,20050526,000000,14.446,14.4738,14.2342,14.4738,805722.45102702,0
+RRC.US,D,20050527,000000,14.4938,14.6956,14.3783,14.5714,870321.22352536,0
+RRC.US,D,20050531,000000,14.6101,14.7423,14.3117,14.7324,508610.12901967,0
+RRC.US,D,20050601,000000,14.8985,15.7459,14.8985,15.6523,1761959.850923,0
+RRC.US,D,20050602,000000,15.6523,15.8323,15.5072,15.6881,1023188.1255857,0
+RRC.US,D,20050603,000000,15.7359,16.1327,15.7071,15.9476,1061131.0934024,0
+RRC.US,D,20050606,000000,15.9099,16.1615,15.6881,15.8134,1450586.9901554,0
+RRC.US,D,20050607,000000,15.891,16.0452,15.5072,15.6344,871416.25431861,0
+RRC.US,D,20050608,000000,15.5648,16.0252,15.527,15.7935,1142968.8079755,0
+RRC.US,D,20050609,000000,16.0452,16.427,15.7935,15.9099,6866912.9660157,0
+RRC.US,D,20050610,000000,15.891,16.446,15.881,16.2649,2945224.5854445,0
+RRC.US,D,20050613,000000,16.2838,16.4548,16.1426,16.3594,1522705.1752083,0
+RRC.US,D,20050614,000000,16.417,16.4548,16.2649,16.417,1442588.9415517,0
+RRC.US,D,20050615,000000,16.446,16.6945,16.4072,16.6855,3151398.0691785,0
+RRC.US,D,20050616,000000,16.7145,16.8497,16.6011,16.7333,1196434.2646402,0
+RRC.US,D,20050617,000000,16.8864,17.1729,16.7145,16.964,1155826.6213395,0
+RRC.US,D,20050620,000000,16.964,17.0943,16.7333,16.9064,1031181.1464999,0
+RRC.US,D,20050621,000000,16.9064,16.9909,16.5036,16.5215,852917.37323193,0
+RRC.US,D,20050622,000000,16.5812,16.9064,16.4748,16.9064,1581969.569049,0
+RRC.US,D,20050623,000000,16.973,17.2117,16.7333,16.7333,910925.85021239,0
+RRC.US,D,20050624,000000,16.7701,17.2216,16.4548,17.1729,5618270.1671089,0
+RRC.US,D,20050627,000000,17.2216,17.7666,17.1918,17.7199,2133546.3333263,0
+RRC.US,D,20050628,000000,17.7865,17.8144,17.343,17.518,1455286.8743865,0
+RRC.US,D,20050629,000000,17.4782,17.508,17.0943,17.325,1111142.527317,0
+RRC.US,D,20050630,000000,17.325,17.5847,17.0943,17.1531,1719469.8406387,0
+RRC.US,D,20050701,000000,17.2873,18.1903,17.2296,18.1903,2168666.7562058,0
+RRC.US,D,20050705,000000,18.3006,18.7044,18.2718,18.5413,1297559.2020281,0
+RRC.US,D,20050706,000000,18.8466,18.9321,18.1117,18.3782,998099.95451903,0
+RRC.US,D,20050707,000000,18.2082,18.6467,18.1505,18.6467,1129172.8277337,0
+RRC.US,D,20050708,000000,18.8168,19.0097,18.4568,18.7591,1170875.5018278,0
+RRC.US,D,20050711,000000,18.6756,18.9699,18.4369,18.9699,897601.46725432,0
+RRC.US,D,20050712,000000,19.1042,19.4393,18.9997,19.3458,2123196.3315311,0
+RRC.US,D,20050713,000000,19.4971,19.6044,19.2972,19.4493,1705522.0241712,0
+RRC.US,D,20050714,000000,20.3304,20.3304,19.134,19.5845,4423089.8082532,0
+RRC.US,D,20050715,000000,19.68,19.7764,19.0943,19.2494,1330174.8299527,0
+RRC.US,D,20050718,000000,19.0097,19.0863,18.6467,18.779,769819.7196469,0
+RRC.US,D,20050719,000000,18.779,19.3369,18.5711,19.317,1016600.8466816,0
+RRC.US,D,20050720,000000,19.3926,19.6611,18.9321,19.3558,834571.33390885,0
+RRC.US,D,20050721,000000,19.3369,19.3747,18.8755,19.0495,921585.55768643,0
+RRC.US,D,20050722,000000,19.1828,19.7566,19.1828,19.7088,1089035.7761787,0
+RRC.US,D,20050725,000000,19.7188,19.9465,19.3926,19.5945,694717.09805189,0
+RRC.US,D,20050726,000000,19.7566,19.7666,19.3369,19.5746,537618.89243054,0
+RRC.US,D,20050727,000000,19.6432,19.68,19.2216,19.6134,775622.67897458,0
+RRC.US,D,20050728,000000,19.8053,19.8889,19.2016,19.5169,851817.31474908,0
+RRC.US,D,20050729,000000,19.5457,19.7367,19.4025,19.4791,713217.99021442,0
+RRC.US,D,20050801,000000,19.6233,19.8749,19.5457,19.5457,989007.88065993,0
+RRC.US,D,20050802,000000,19.5547,19.9366,19.327,19.9267,1269654.5192518,0
+RRC.US,D,20050803,000000,19.9943,20.2538,19.6333,19.68,889288.68528207,0
+RRC.US,D,20050804,000000,19.68,20.407,19.68,20.0818,878945.72225235,0
+RRC.US,D,20050805,000000,20.1285,20.2718,19.5269,19.7954,609427.37180454,0
+RRC.US,D,20050808,000000,20.0131,20.7332,20.0131,20.3105,1010173.4483065,0
+RRC.US,D,20050809,000000,20.5413,20.6874,19.8829,20.1285,1577425.5431953,0
+RRC.US,D,20050810,000000,20.1574,21.3825,20.1474,21.3627,1578994.1823482,0
+RRC.US,D,20050811,000000,21.5536,21.9206,21.489,21.9206,1979423.5144057,0
+RRC.US,D,20050812,000000,21.9206,22.034,21.4611,21.8619,957180.59446349,0
+RRC.US,D,20050815,000000,21.8619,21.8619,20.9411,21.2096,1137950.1682243,0
+RRC.US,D,20050816,000000,21.131,21.4611,20.5611,20.6178,1101424.0033347,0
+RRC.US,D,20050817,000000,20.5413,21.0753,19.5647,19.6989,1187339.1741674,0
+RRC.US,D,20050818,000000,19.2016,19.7666,19.134,19.5647,1064734.9413024,0
+RRC.US,D,20050819,000000,19.7764,20.5711,19.7764,20.1196,815131.26933045,0
+RRC.US,D,20050822,000000,20.407,20.6178,20.0519,20.3006,591553.93530316,0
+RRC.US,D,20050823,000000,20.3205,20.6476,20.0221,20.3881,583245.17548258,0
+RRC.US,D,20050824,000000,20.5413,21.0176,20.5223,20.9411,1058775.1180594,0
+RRC.US,D,20050825,000000,20.8655,21.0464,20.7332,20.9609,388671.57717656,0
+RRC.US,D,20050826,000000,20.9609,21.0464,20.3105,20.4467,608957.7855966,0
+RRC.US,D,20050829,000000,21.0464,21.2672,20.4766,20.9798,1272474.0475753,0
+RRC.US,D,20050830,000000,21.1111,22.206,21.0952,21.8241,1661143.613676,0
+RRC.US,D,20050831,000000,21.8331,22.7589,21.6024,22.215,1913729.7111142,0
+RRC.US,D,20050901,000000,22.4924,22.9628,22.4358,22.9529,1083704.4141348,0
+RRC.US,D,20050902,000000,22.7689,22.7967,21.9405,22.2339,804467.53970473,0
+RRC.US,D,20050906,000000,22.2438,22.5958,21.7476,22.0708,943220.71154093,0
+RRC.US,D,20050907,000000,22.1294,22.5203,21.9405,22.2915,752415.86935346,0
+RRC.US,D,20050908,000000,22.4536,22.6346,22.1006,22.3185,960942.31181661,0
+RRC.US,D,20050909,000000,22.4536,22.9141,22.387,22.8564,1291602.395399,0
+RRC.US,D,20050912,000000,22.7003,22.7003,22.1096,22.3105,1245036.939931,0
+RRC.US,D,20050913,000000,22.2637,22.3771,21.9872,22.1006,995436.28457291,0
+RRC.US,D,20050914,000000,22.2637,22.387,21.8917,22.1195,1625400.7628249,0
+RRC.US,D,20050915,000000,22.3185,22.4825,22.024,22.2239,1250216.4657493,0
+RRC.US,D,20050916,000000,22.2637,22.4825,21.8331,22.0708,1261973.2150924,0
+RRC.US,D,20050919,000000,22.387,23.5346,22.387,23.3915,2029281.1010189,0
+RRC.US,D,20050920,000000,23.1787,23.3915,22.7391,23.0504,887408.32937447,0
+RRC.US,D,20050921,000000,23.7276,24.0806,23.2184,23.2283,1339110.0398965,0
+RRC.US,D,20050922,000000,23.6112,23.9852,22.4159,23.0026,1598902.8275966,0
+RRC.US,D,20050923,000000,22.9529,22.9926,22.1672,22.4358,1729036.5283954,0
+RRC.US,D,20050926,000000,22.3185,23.833,22.2816,23.66,2100308.2774302,0
+RRC.US,D,20050927,000000,23.5078,24.4636,23.1587,24.4058,1865597.6275692,0
+RRC.US,D,20050928,000000,24.5023,25.0563,24.1951,24.9498,2145931.5438684,0
+RRC.US,D,20050929,000000,25.1726,25.1915,24.559,24.8832,2573954.8474856,0
+RRC.US,D,20050930,000000,24.7311,24.912,24.3283,24.6257,1477392.6199869,0
+RRC.US,D,20051003,000000,24.6257,25.449,24.6257,25.4302,2194847.9469898,0
+RRC.US,D,20051004,000000,25.831,26.1462,25.459,25.6897,4493955.0930596,0
+RRC.US,D,20051005,000000,25.5714,25.8896,23.6112,23.7753,3350358.8294228,0
+RRC.US,D,20051006,000000,23.122,23.5178,21.9773,22.3185,3805039.9487974,0
+RRC.US,D,20051007,000000,22.5104,22.9728,22.0708,22.4358,2526136.4917713,0
+RRC.US,D,20051010,000000,22.4358,22.4358,21.2961,21.4213,2672573.9843807,0
+RRC.US,D,20051011,000000,21.8421,22.8962,21.6222,22.586,2315573.8350232,0
+RRC.US,D,20051012,000000,22.576,22.6804,21.8819,22.3185,1555158.9115279,0
+RRC.US,D,20051013,000000,22.1672,22.1871,20.1007,21.2096,2243451.6278185,0
+RRC.US,D,20051014,000000,20.8843,21.8053,20.59,21.6909,2598570.4157305,0
+RRC.US,D,20051017,000000,22.6436,22.7967,22.034,22.4536,1342716.9044101,0
+RRC.US,D,20051018,000000,22.1672,22.2915,21.121,21.141,1902911.128649,0
+RRC.US,D,20051019,000000,21.1111,21.6322,20.3593,21.6322,1602664.5449497,0
+RRC.US,D,20051020,000000,21.3627,21.5636,19.8152,20.1574,2043861.4008372,0
+RRC.US,D,20051021,000000,19.9943,21.1797,19.9077,20.59,1322645.3620189,0
+RRC.US,D,20051024,000000,20.59,21.681,20.2538,21.6511,1222145.8692163,0
+RRC.US,D,20051025,000000,21.7386,22.4358,21.681,22.2816,2294719.9841313,0
+RRC.US,D,20051026,000000,22.2816,23.1587,21.6998,22.3105,1645155.5607718,0
+RRC.US,D,20051027,000000,22.9628,22.9926,21.6998,21.8152,2133546.3333263,0
+RRC.US,D,20051028,000000,21.8519,22.2915,21.0654,21.9962,2350065.7967035,0
+RRC.US,D,20051031,000000,22.1484,22.9628,22.0708,22.7589,1730135.5813403,0
+RRC.US,D,20051101,000000,22.8365,22.943,22.1672,22.7102,1143437.3886455,0
+RRC.US,D,20051102,000000,22.7291,23.3338,22.4825,23.1498,1946658.0613314,0
+RRC.US,D,20051103,000000,23.3626,23.9852,23.1787,23.7187,1222932.1998686,0
+RRC.US,D,20051104,000000,23.7933,23.8131,22.387,22.6436,1788614.6500667,0
+RRC.US,D,20051107,000000,22.6436,22.6436,21.9305,22.3185,1335660.0392981,0
+RRC.US,D,20051108,000000,22.2915,23.0314,22.0906,22.4825,1308695.5344756,0
+RRC.US,D,20051109,000000,22.4825,23.4482,22.1583,22.6257,1400413.6646359,0
+RRC.US,D,20051110,000000,22.2637,22.2915,20.9221,21.1896,2307105.1946735,0
+RRC.US,D,20051111,000000,21.1032,21.9107,21.1032,21.5636,1689996.5187095,0
+RRC.US,D,20051114,000000,22.206,22.4159,21.6222,21.9962,1021931.2031876,0
+RRC.US,D,20051115,000000,22.0061,22.6436,21.7853,22.0708,1889268.9957087,0
+RRC.US,D,20051116,000000,22.1195,23.4581,22.0708,23.1985,1704734.687981,0
+RRC.US,D,20051117,000000,23.4382,23.6112,22.7967,23.0682,1847095.7298688,0
+RRC.US,D,20051118,000000,23.122,23.2383,22.557,23.2184,939304.14134836,0
+RRC.US,D,20051121,000000,23.4094,23.9196,23.3159,23.8131,1285017.1275707,0
+RRC.US,D,20051122,000000,23.9574,24.7311,23.9196,24.4058,1719787.5906209,0
+RRC.US,D,20051123,000000,24.4058,24.5779,24.0428,24.2726,1621793.8983112,0
+RRC.US,D,20051125,000000,24.3014,24.7141,24.1951,24.5122,384905.83767178,0
+RRC.US,D,20051128,000000,24.4934,24.5023,22.7192,22.943,1925797.1716741,0
+RRC.US,D,20051129,000000,23.6023,23.6311,23.0504,23.4004,1275138.7230594,0
+RRC.US,D,20051130,000000,23.4094,24.0428,23.4094,23.7565,1109577.9103159,0
+RRC.US,D,20051201,000000,24.014,24.7042,23.9285,24.5222,1219794.9215628,0
+RRC.US,D,20051202,000000,24.5222,24.7311,23.8609,24.2537,1812757.6154899,0
+RRC.US,D,20051205,000000,24.5878,25.3058,24.5878,24.9697,1452360.7590436,0
+RRC.US,D,20051206,000000,24.8742,25.7723,24.5023,25.2581,1482777.2755404,0
+RRC.US,D,20051207,000000,25.7136,25.9761,25.0175,25.1627,1037609.5504128,0
+RRC.US,D,20051208,000000,25.4004,26.1462,25.2114,26.1462,1067501.1761162,0
+RRC.US,D,20051209,000000,25.9095,25.9662,25.4102,25.5714,1297665.7890476,0
+RRC.US,D,20051212,000000,26.1651,26.3859,25.2114,25.6599,1426440.0025805,0
+RRC.US,D,20051213,000000,26.0527,27.1437,25.996,26.5013,2064976.6915878,0
+RRC.US,D,20051214,000000,26.4823,26.8254,26.0249,26.7966,1051197.3843055,0
+RRC.US,D,20051215,000000,26.8056,27.0183,26.2606,26.7966,1427794.4621567,0
+RRC.US,D,20051216,000000,26.9229,26.9697,25.9861,26.1283,1139207.0906225,0
+RRC.US,D,20051219,000000,26.1373,26.5769,25.8796,26.185,1251880.6310043,0
+RRC.US,D,20051220,000000,26.2994,26.5967,26.1939,26.2994,738254.8788472,0
+RRC.US,D,20051221,000000,26.3292,26.5579,26.0717,26.4048,735323.73581477,0
+RRC.US,D,20051222,000000,26.1183,26.357,25.7623,26.0249,549169.50650038,0
+RRC.US,D,20051223,000000,25.9294,25.9384,25.1249,25.6003,1000297.054871,0
+RRC.US,D,20051227,000000,25.449,25.459,24.1095,24.7867,1289930.1858405,0
+RRC.US,D,20051228,000000,24.921,25.64,24.7311,25.2969,1264739.4499062,0
+RRC.US,D,20051229,000000,25.3058,25.3058,24.7589,24.7967,790931.99378377,0
+RRC.US,D,20051230,000000,24.4336,25.3526,24.4158,25.2015,783514.14055899,0
+RRC.US,D,20060103,000000,25.2015,26.4048,25.2015,26.367,1774923.2457683,0
+RRC.US,D,20060104,000000,26.4048,27.4659,26.4048,27.279,1844433.0654606,0
+RRC.US,D,20060105,000000,27.3138,27.4171,26.0805,26.2606,1700815.1011747,0
+RRC.US,D,20060106,000000,26.6455,26.9796,26.357,26.5013,1241326.5050118,0
+RRC.US,D,20060109,000000,26.4436,26.6067,26.006,26.4336,1210593.2440707,0
+RRC.US,D,20060110,000000,26.4336,27.2192,26.3392,27.1049,1174432.0894455,0
+RRC.US,D,20060111,000000,27.1994,27.7066,26.8155,27.5057,1360799.4927986,0
+RRC.US,D,20060112,000000,27.6001,28.4235,27.3993,27.5147,1783597.0158533,0
+RRC.US,D,20060113,000000,27.5534,27.7264,26.9597,27.4659,746511.35069602,0
+RRC.US,D,20060117,000000,27.7464,28.3192,27.7066,28.0984,765744.27446321,0
+RRC.US,D,20060118,000000,28.2724,28.4137,27.0571,27.3794,795425.74274156,0
+RRC.US,D,20060119,000000,27.1894,28.6842,27.1805,28.4912,1379720.6998111,0
+RRC.US,D,20060120,000000,28.8273,29.1953,28.0984,28.2257,1105131.4216402,0
+RRC.US,D,20060123,000000,28.2257,28.5598,27.6866,27.7742,1259515.6804195,0
+RRC.US,D,20060124,000000,27.7842,28.1282,27.4759,27.6469,1524376.3792288,0
+RRC.US,D,20060125,000000,28.2724,28.3749,26.9885,27.0273,1392363.3280604,0
+RRC.US,D,20060126,000000,26.9985,27.0273,25.9194,26.5401,2151207.6013269,0
+RRC.US,D,20060127,000000,27.1805,27.7921,27.0273,27.1437,1794151.1418458,0
+RRC.US,D,20060130,000000,27.279,28.2257,27.279,28.0009,1059978.7469478,0
+RRC.US,D,20060131,000000,28.0596,28.6444,28.0109,28.5787,886362.56993922,0
+RRC.US,D,20060201,000000,28.5976,28.7597,27.7642,27.9174,1362889.0005933,0
+RRC.US,D,20060202,000000,27.9373,28.2536,26.7966,27.0373,1023707.9886896,0
+RRC.US,D,20060203,000000,27.0373,27.3605,26.4048,26.6932,1154463.111922,0
+RRC.US,D,20060206,000000,27.1437,27.3694,26.8642,26.9697,944063.35231663,0
+RRC.US,D,20060207,000000,26.4048,26.4048,24.7967,24.9886,1975608.503543,0
+RRC.US,D,20060208,000000,24.8255,24.9786,23.7276,24.8832,2284788.2861103,0
+RRC.US,D,20060209,000000,24.921,25.2114,23.2681,23.478,2281864.1818433,0
+RRC.US,D,20060210,000000,23.5446,23.6411,22.557,22.9926,2241725.1192125,0
+RRC.US,D,20060213,000000,22.387,23.114,22.206,22.3015,1148092.0236704,0
+RRC.US,D,20060214,000000,21.7655,23.66,21.7088,23.2184,2452450.6731034,0
+RRC.US,D,20060215,000000,23.4382,24.1095,23.0782,23.1985,2605470.4169273,0
+RRC.US,D,20060216,000000,23.5346,24.387,23.5346,23.8996,1411181.9702052,0
+RRC.US,D,20060217,000000,24.0906,24.8544,23.833,24.014,1078161.8891281,0
+RRC.US,D,20060221,000000,25.0175,25.0563,24.6455,24.8255,1257318.5800677,0
+RRC.US,D,20060222,000000,24.8255,24.8255,23.7276,23.8032,1276132.1945228,0
+RRC.US,D,20060223,000000,23.3915,23.9952,23.0226,23.468,1647716.6658503,0
+RRC.US,D,20060224,000000,24.004,24.3571,23.7465,23.7565,1182273.274134,0
+RRC.US,D,20060227,000000,23.4094,23.6311,23.0226,23.2681,1590330.6168413,0
+RRC.US,D,20060228,000000,23.0404,23.3815,22.566,22.8962,2310710.0481113,0
+RRC.US,D,20060301,000000,22.9628,23.833,22.9061,23.8231,1543713.8789396,0
+RRC.US,D,20060302,000000,23.9196,24.3482,23.7187,24.0906,1521347.6990183,0
+RRC.US,D,20060303,000000,24.0628,24.7778,23.9752,24.387,1422571.698208,0
+RRC.US,D,20060306,000000,24.0528,24.1951,22.8465,22.934,1337070.8089978,0
+RRC.US,D,20060307,000000,22.8465,22.934,21.8152,22.1006,1456124.4874727,0
+RRC.US,D,20060308,000000,21.7655,22.576,21.5437,22.3185,1741995.901089,0
+RRC.US,D,20060309,000000,22.4825,22.7102,21.9693,22.1871,1489258.9729631,0
+RRC.US,D,20060310,000000,22.0518,22.6346,21.8331,22.4159,1224914.1151059,0
+RRC.US,D,20060313,000000,22.8167,23.3239,22.6734,23.2582,1098858.8761046,0
+RRC.US,D,20060314,000000,23.3239,24.2627,23.0782,24.2149,1958569.6635139,0
+RRC.US,D,20060315,000000,24.2149,24.4436,24.0329,24.2726,1673534.8574457,0
+RRC.US,D,20060316,000000,24.2537,25.0851,24.1751,24.9697,1422675.2686136,0
+RRC.US,D,20060317,000000,25.1149,25.7822,24.5968,24.6843,935909.4453355,0
+RRC.US,D,20060320,000000,24.4436,24.8643,23.9652,23.9952,664248.29358336,0
+RRC.US,D,20060321,000000,23.8231,24.2915,23.4482,23.833,1271951.1678577,0
+RRC.US,D,20060322,000000,23.7933,24.5878,23.66,24.4436,938937.12000811,0
+RRC.US,D,20060323,000000,24.8255,25.278,24.6743,25.0473,1206415.2340193,0
+RRC.US,D,20060324,000000,24.9697,25.5903,24.9598,25.4401,1014515.3610386,0
+RRC.US,D,20060327,000000,25.449,25.8508,25.2581,25.7424,879986.45399801,0
+RRC.US,D,20060328,000000,25.9761,26.7419,25.8896,26.3958,943748.61894814,0
+RRC.US,D,20060329,000000,26.4734,26.6733,26.1183,26.6355,963817.14472561,0
+RRC.US,D,20060330,000000,26.7498,27.269,26.6932,26.8941,1094679.8605153,0
+RRC.US,D,20060331,000000,26.6067,26.6455,25.7524,26.1283,1085484.2162506,0
+RRC.US,D,20060403,000000,26.5489,26.8841,26.2506,26.3392,786751.97265657,0
+RRC.US,D,20060404,000000,26.3392,26.4436,25.8408,26.3292,742956.77415412,0
+RRC.US,D,20060405,000000,26.4237,26.7419,26.1183,26.4923,960889.01830693,0
+RRC.US,D,20060406,000000,26.6932,26.8254,26.1183,26.6455,606552.53889554,0
+RRC.US,D,20060407,000000,26.6455,26.7031,25.6499,25.9095,721110.45733673,0
+RRC.US,D,20060410,000000,26.8354,26.8354,26.4048,26.6733,717139.58809658,0
+RRC.US,D,20060411,000000,26.7866,26.7866,25.9194,26.1651,1180075.1682442,0
+RRC.US,D,20060412,000000,26.1751,26.4048,25.6499,25.822,798980.31928346,0
+RRC.US,D,20060413,000000,25.822,26.0905,25.2015,25.9473,495549.19699625,0
+RRC.US,D,20060417,000000,26.2317,26.6265,26.1751,26.5867,408479.66863314,0
+RRC.US,D,20060418,000000,26.7866,27.6568,26.6455,27.5245,1000398.6142007,0
+RRC.US,D,20060419,000000,27.5245,28.6544,27.4659,28.5976,2337576.0102178,0
+RRC.US,D,20060420,000000,28.4623,28.6941,27.4559,28.166,1825093.5546741,0
+RRC.US,D,20060421,000000,28.703,28.9765,28.0009,28.5001,881763.2395,0
+RRC.US,D,20060424,000000,28.3192,28.4623,27.9571,28.1372,750689.3607474,0
+RRC.US,D,20060425,000000,28.4623,28.5787,27.3605,27.4759,885003.08267341,0
+RRC.US,D,20060426,000000,27.3426,27.7921,26.7031,26.9796,1661303.4942051,0
+RRC.US,D,20060427,000000,26.3392,26.9796,25.64,26.0427,1421210.1998664,0
+RRC.US,D,20060428,000000,25.6699,25.9384,25.2581,25.3804,1412539.4463951,0
+RRC.US,D,20060501,000000,25.6201,26.3471,25.6201,26.2029,1423301.7187369,0
+RRC.US,D,20060502,000000,27.0273,27.2491,26.377,26.5489,948348.95492529,0
+RRC.US,D,20060503,000000,26.357,26.7768,25.8708,26.0995,692156.99851139,0
+RRC.US,D,20060504,000000,26.0995,26.6455,25.6977,26.2218,687245.95131743,0
+RRC.US,D,20060505,000000,26.2218,26.6733,26.1283,26.4048,769294.82885345,0
+RRC.US,D,20060508,000000,25.8796,26.367,25.8796,26.2606,848522.16699015,0
+RRC.US,D,20060509,000000,26.2606,26.3471,25.9384,26.0717,1058724.8411635,0
+RRC.US,D,20060510,000000,26.0717,26.2506,25.7057,26.1183,2057659.3921548,0
+RRC.US,D,20060511,000000,26.4048,27.6568,26.4048,26.9985,3267733.7786595,0
+RRC.US,D,20060512,000000,26.9985,26.9985,25.9384,26.0717,2156960.2837586,0
+RRC.US,D,20060515,000000,24.8742,25.6201,24.5878,25.1249,2044386.2916306,0
+RRC.US,D,20060516,000000,25.449,25.5167,24.7778,24.912,1137222.1587713,0
+RRC.US,D,20060517,000000,24.8832,25.2581,24.3193,24.6743,1898990.5363047,0
+RRC.US,D,20060518,000000,24.6743,25.0274,23.7276,23.7843,1364665.7860953,0
+RRC.US,D,20060519,000000,23.7843,24.3969,23.0126,24.0906,1163873.9413012,0
+RRC.US,D,20060522,000000,23.8509,23.8509,22.576,23.6311,1690782.8493618,0
+RRC.US,D,20060523,000000,24.2149,24.6157,23.7465,23.7933,1032488.3457939,0
+RRC.US,D,20060524,000000,23.8897,23.9384,22.8167,23.2781,1075029.638512,0
+RRC.US,D,20060525,000000,23.5178,24.2249,23.0971,23.9574,852289.91757078,0
+RRC.US,D,20060526,000000,24.1095,24.3969,23.8032,24.2627,646372.84600614,0
+RRC.US,D,20060530,000000,24.5779,24.7311,23.8708,23.9952,1094783.4309209,0
+RRC.US,D,20060531,000000,24.004,24.8742,23.8708,24.7778,3559984.3248309,0
+RRC.US,D,20060601,000000,24.5878,25.459,24.2537,25.3804,1325155.1846635,0
+RRC.US,D,20060602,000000,25.6798,25.6897,24.912,25.4202,1172133.4297638,0
+RRC.US,D,20060605,000000,25.9294,25.9563,24.5779,24.7042,946575.18603705,0
+RRC.US,D,20060606,000000,24.7678,25.2114,23.9196,24.2049,1612592.2208191,0
+RRC.US,D,20060607,000000,24.014,24.0428,22.8465,22.9628,1826663.1993648,0
+RRC.US,D,20060608,000000,22.9628,23.1787,21.7476,23.1498,1570473.2540268,0
+RRC.US,D,20060609,000000,23.2383,23.2781,22.0906,22.586,1615523.3638515,0
+RRC.US,D,20060612,000000,22.8167,22.9529,21.7287,21.8152,1343447.9304769,0
+RRC.US,D,20060613,000000,21.4115,21.9405,20.7998,21.0365,1605278.9435378,0
+RRC.US,D,20060614,000000,21.0554,21.9693,21.0077,21.8819,1310207.863505,0
+RRC.US,D,20060615,000000,22.1006,23.2969,22.1006,23.1687,1291391.2324361,0
+RRC.US,D,20060616,000000,23.1687,23.2969,22.3185,22.8465,836610.56480758,0
+RRC.US,D,20060619,000000,22.8465,22.8465,21.6124,21.7853,806611.34654698,0
+RRC.US,D,20060620,000000,21.9773,22.3383,21.671,21.7187,751211.2349271,0
+RRC.US,D,20060621,000000,21.9107,23.0026,21.8619,22.586,1115062.1141234,0
+RRC.US,D,20060622,000000,22.586,22.7789,22.1294,22.5292,600384.56930345,0
+RRC.US,D,20060623,000000,23.9196,24.4734,23.9196,24.1095,2674348.7588068,0
+RRC.US,D,20060626,000000,23.8708,24.3382,23.5834,24.2915,1064580.0884629,0
+RRC.US,D,20060627,000000,24.4436,24.5779,24.1751,24.3969,1166589.8992191,0
+RRC.US,D,20060628,000000,24.7241,24.912,24.367,24.8066,1065934.5480391,0
+RRC.US,D,20060629,000000,25.0662,25.468,24.8932,25.4004,1126354.3049481,0
+RRC.US,D,20060630,000000,25.4004,26.3093,25.2969,26.0159,1276132.1945228,0
+RRC.US,D,20060703,000000,26.2118,26.9985,25.8896,26.5967,609685.7950496,0
+RRC.US,D,20060705,000000,26.5967,26.5967,25.4968,25.7335,1574650.2585402,0
+RRC.US,D,20060706,000000,25.7335,25.9095,25.1815,25.4401,1046912.7872348,0
+RRC.US,D,20060707,000000,25.459,25.8608,24.9986,25.2015,758950.86028581,0
+RRC.US,D,20060710,000000,25.4401,25.4401,24.549,24.7778,1057676.0651144,0
+RRC.US,D,20060711,000000,24.8544,24.8643,24.387,24.6257,1440023.8143216,0
+RRC.US,D,20060712,000000,24.6257,24.8742,24.3382,24.3482,1149242.3590491,0
+RRC.US,D,20060713,000000,24.3969,24.5312,23.4382,23.9285,1272474.0475753,0
+RRC.US,D,20060714,000000,24.1095,24.2726,23.3726,24.0806,666967.26811499,0
+RRC.US,D,20060717,000000,23.9196,23.9196,22.8266,22.9628,1028200.7321094,0
+RRC.US,D,20060718,000000,23.3427,23.4004,22.6635,23.2085,1279270.4783664,0
+RRC.US,D,20060719,000000,23.2969,24.2437,23.106,24.0628,1258154.1820779,0
+RRC.US,D,20060720,000000,24.0628,24.2338,23.4004,23.5178,676166.93453136,0
+RRC.US,D,20060721,000000,23.5834,23.5834,22.9141,23.3239,847690.58713155,0
+RRC.US,D,20060724,000000,23.4193,24.3283,23.3626,23.9474,1221781.8644899,0
+RRC.US,D,20060725,000000,24.1553,24.8832,24.014,24.7967,1071474.0564321,0
+RRC.US,D,20060726,000000,24.6545,26.3292,24.6545,25.7723,1745549.472093,0
+RRC.US,D,20060727,000000,26.0717,26.185,24.921,25.1726,1282090.0066899,0
+RRC.US,D,20060728,000000,24.931,25.812,24.931,25.5903,865143.70878299,0
+RRC.US,D,20060731,000000,27.1705,27.3794,26.6554,26.8941,1981046.4526062,0
+RRC.US,D,20060801,000000,27.0771,27.6866,26.732,27.0949,1665694.6782951,0
+RRC.US,D,20060802,000000,27.7464,29.0561,27.1606,27.7464,3216830.4326112,0
+RRC.US,D,20060803,000000,26.9319,27.6181,26.8841,27.3605,1077017.5869768,0
+RRC.US,D,20060804,000000,27.6966,27.7742,26.7866,26.9885,993086.34245737,0
+RRC.US,D,20060807,000000,27.279,27.5534,26.7498,27.269,1089035.7761787,0
+RRC.US,D,20060808,000000,27.2192,27.6966,26.9319,27.086,654634.34554456,0
+RRC.US,D,20060809,000000,27.3237,27.7464,27.1526,27.269,742013.57958656,0
+RRC.US,D,20060810,000000,27.269,27.3237,26.6932,27.1805,725084.34319066,0
+RRC.US,D,20060811,000000,26.8155,27.0571,26.3093,26.5489,1149345.9294547,0
+RRC.US,D,20060814,000000,26.5112,26.5112,25.459,25.6003,819257.99694798,0
+RRC.US,D,20060815,000000,25.6699,25.8996,25.4302,25.7235,599444.39134964,0
+RRC.US,D,20060816,000000,26.2407,26.4635,25.6301,25.8408,739821.50692422,0
+RRC.US,D,20060817,000000,25.6003,25.996,25.3904,25.5445,1024334.4388127,0
+RRC.US,D,20060818,000000,25.64,25.8508,25.4302,25.7723,746719.49704516,0
+RRC.US,D,20060821,000000,25.6897,26.006,25.6499,25.9473,541225.75694421,0
+RRC.US,D,20060822,000000,25.9294,26.0805,25.7057,25.8996,747767.26755623,0
+RRC.US,D,20060823,000000,25.8796,26.2407,25.459,25.5445,905072.61398879,0
+RRC.US,D,20060824,000000,25.7136,26.5679,25.459,26.5679,884692.37145659,0
+RRC.US,D,20060825,000000,26.8254,27.4857,26.8254,27.086,1063951.6272638,0
+RRC.US,D,20060828,000000,27.086,27.2292,26.7121,27.0571,1145585.2176395,0
+RRC.US,D,20060829,000000,27.0571,27.259,26.6067,27.2491,1231501.39401,0
+RRC.US,D,20060830,000000,27.2491,27.2491,26.4923,26.7966,830550.18777276,0
+RRC.US,D,20060831,000000,26.8354,27.0949,26.5967,26.7688,524188.92799102,0
+RRC.US,D,20060901,000000,26.7866,27.4957,26.7688,27.4082,822290.69931018,0
+RRC.US,D,20060905,000000,27.4082,27.7364,27.1526,27.628,745570.1672043,0
+RRC.US,D,20060906,000000,27.4171,27.4371,26.4923,26.4923,1034682.4295321,0
+RRC.US,D,20060907,000000,26.3471,26.6265,25.996,26.357,597564.03544205,0
+RRC.US,D,20060908,000000,26.2606,26.4147,25.3058,25.3058,923470.94128362,0
+RRC.US,D,20060911,000000,24.8932,25.0175,24.004,24.0717,1673534.8574457,0
+RRC.US,D,20060912,000000,24.2627,24.6355,23.8609,24.0528,1097294.2591034,0
+RRC.US,D,20060913,000000,24.0329,24.6257,23.9952,24.3482,1257633.3134362,0
+RRC.US,D,20060914,000000,24.3969,24.5878,23.1886,23.4292,1111717.6950064,0
+RRC.US,D,20060915,000000,23.4004,23.9196,23.2871,23.6112,883643.59540759,0
+RRC.US,D,20060918,000000,23.8231,24.3571,23.7843,24.2726,893264.58221183,0
+RRC.US,D,20060919,000000,24.4436,24.7311,24.014,24.3014,1402503.1724306,0
+RRC.US,D,20060920,000000,24.1095,24.1851,23.2781,23.3915,1376581.4104295,0
+RRC.US,D,20060921,000000,23.6411,23.8231,23.0404,23.4193,2159883.3824877,0
+RRC.US,D,20060922,000000,23.66,23.66,22.7967,23.0126,1206209.098746,0
+RRC.US,D,20060925,000000,22.9628,22.9728,22.3681,22.8763,1306657.3091148,0
+RRC.US,D,20060926,000000,22.6903,23.468,22.6257,23.4004,1176209.8804854,0
+RRC.US,D,20060927,000000,23.7276,24.6455,23.6311,24.1553,2709891.5076121,0
+RRC.US,D,20060928,000000,24.1553,24.5779,23.8231,24.3014,1194606.1967044,0
+RRC.US,D,20060929,000000,24.3014,24.4934,23.6987,24.1453,979810.22531938,0
+RRC.US,D,20061002,000000,24.2049,24.3014,23.5078,23.5536,665502.19936773,0
+RRC.US,D,20061003,000000,22.9628,23.5446,22.2637,22.3383,1669456.3956483,0
+RRC.US,D,20061004,000000,22.4825,22.9728,21.8152,22.9628,1494065.4442136,0
+RRC.US,D,20061005,000000,23.9196,24.014,23.0593,23.5267,681597.8448292,0
+RRC.US,D,20061006,000000,23.4292,23.6311,22.943,23.3527,772012.79784716,0
+RRC.US,D,20061009,000000,23.6311,24.0806,23.3626,23.488,915421.61024602,0
+RRC.US,D,20061010,000000,23.2871,24.3283,23.2871,24.2726,893472.72856095,0
+RRC.US,D,20061011,000000,23.8509,24.0428,23.4193,23.6023,842356.20847389,0
+RRC.US,D,20061012,000000,23.6023,24.1553,23.5924,23.8897,853754.98631804,0
+RRC.US,D,20061013,000000,23.9196,24.6943,23.9196,24.4834,1011059.3272127,0
+RRC.US,D,20061016,000000,24.6355,25.7335,24.5391,25.6101,984297.94104966,0
+RRC.US,D,20061017,000000,25.5356,25.6201,25.0563,25.3337,1319091.7910149,0
+RRC.US,D,20061018,000000,25.3526,25.8508,25.0274,25.0563,1151229.3019761,0
+RRC.US,D,20061019,000000,25.2114,25.9194,25.0075,25.8608,912912.79313935,0
+RRC.US,D,20061020,000000,25.64,25.64,24.7967,24.9886,1159798.4961176,0
+RRC.US,D,20061023,000000,24.7778,25.2482,24.4436,24.6355,874757.65682179,0
+RRC.US,D,20061024,000000,24.4934,25.5535,24.3969,25.5535,959321.38469199,0
+RRC.US,D,20061025,000000,25.459,26.5967,25.1726,26.4436,1507652.2725684,0
+RRC.US,D,20061026,000000,27.0273,27.0273,25.5903,26.6166,1656077.7136426,0
+RRC.US,D,20061027,000000,26.5679,26.8454,26.0905,26.1373,1114436.669538,0
+RRC.US,D,20061030,000000,26.1373,26.1373,25.6977,25.812,626519.50534324,0
+RRC.US,D,20061031,000000,25.812,26.0527,25.3526,25.9761,1208087.4435778,0
+RRC.US,D,20061101,000000,25.9861,26.0427,25.2482,25.3058,867026.07576642,0
+RRC.US,D,20061102,000000,25.0662,25.3904,24.6843,25.1627,1084331.8697961,0
+RRC.US,D,20061103,000000,25.4302,26.0627,25.4302,25.831,510181.78478629,0
+RRC.US,D,20061106,000000,25.7335,26.2029,25.5535,26.0627,719021.95508001,0
+RRC.US,D,20061107,000000,26.1651,26.2804,25.6499,25.7822,618989.03187157,0
+RRC.US,D,20061108,000000,25.5445,26.6455,25.5067,26.3292,725393.04333164,0
+RRC.US,D,20061109,000000,26.7121,27.4371,26.5112,27.1437,1245406.9778851,0
+RRC.US,D,20061110,000000,26.9319,27.0273,26.2317,26.4237,778916.82119559,0
+RRC.US,D,20061113,000000,26.1751,26.5301,25.9473,26.3093,605924.07769648,0
+RRC.US,D,20061114,000000,25.9761,26.3093,25.831,26.2506,569763.92860922,0
+RRC.US,D,20061115,000000,26.2506,27.5057,26.2118,27.259,1214360.9946513,0
+RRC.US,D,20061116,000000,27.4559,27.4559,26.1183,26.1183,908001.74594539,0
+RRC.US,D,20061117,000000,26.1183,26.6554,25.9095,26.4535,1474208.0813989,0
+RRC.US,D,20061120,000000,26.1183,26.2804,25.7335,26.1561,1334666.5678346,0
+RRC.US,D,20061121,000000,26.3958,26.9507,26.1283,26.8254,671773.73936543,0
+RRC.US,D,20061122,000000,26.9796,27.1994,26.6355,26.7866,836921.27602439,0
+RRC.US,D,20061124,000000,26.7866,27.0671,26.732,26.7598,241556.3520101,0
+RRC.US,D,20061127,000000,27.0571,27.1894,26.8742,27.0771,1302158.5324674,0
+RRC.US,D,20061128,000000,27.1248,27.8697,27.1248,27.7562,1552286.0896948,0
+RRC.US,D,20061129,000000,27.8408,28.9417,27.7842,28.9029,2462059.5934526,0
+RRC.US,D,20061130,000000,28.9865,29.9243,28.8562,29.7453,2319700.5626406,0
+RRC.US,D,20061201,000000,29.3803,29.9432,29.2729,29.8775,1103773.9454503,0
+RRC.US,D,20061204,000000,29.8775,29.8775,28.8473,29.2242,1293485.7679203,0
+RRC.US,D,20061205,000000,29.4668,29.793,29.1108,29.793,1413477.6132731,0
+RRC.US,D,20061206,000000,29.793,30.3957,29.6418,29.6896,1220420.3661482,0
+RRC.US,D,20061207,000000,29.6608,29.7154,29.073,29.4668,1292230.856598,0
+RRC.US,D,20061208,000000,29.4191,29.6608,28.8651,28.9129,1117460.322059,0
+RRC.US,D,20061211,000000,28.703,28.9129,28.4425,28.7508,965697.50063321,0
+RRC.US,D,20061212,000000,28.713,29.1694,28.3092,28.6066,591397.07138788,0
+RRC.US,D,20061213,000000,28.6742,29.0462,28.5499,28.9317,995798.27822357,0
+RRC.US,D,20061214,000000,29.1008,29.3903,28.8562,29.1784,1174954.9691631,0
+RRC.US,D,20061215,000000,29.2341,29.2729,28.5688,28.722,624423.96432108,0
+RRC.US,D,20061218,000000,28.4912,28.4912,27.2192,27.2968,1053601.6254686,0
+RRC.US,D,20061219,000000,27.1894,28.2158,26.8841,28.1282,1616151.8250506,0
+RRC.US,D,20061220,000000,27.7921,27.9473,26.9985,27.1248,1326826.3886841,0
+RRC.US,D,20061221,000000,26.9796,27.1705,26.3093,26.5967,1383792.1228431,0
+RRC.US,D,20061222,000000,26.7121,26.7419,26.2705,26.4436,784349.74256926,0
+RRC.US,D,20061226,000000,26.0905,26.6067,25.8708,25.9662,704179.209865,0
+RRC.US,D,20061227,000000,26.1183,26.5679,25.8508,26.5679,990470.93833135,0
+RRC.US,D,20061228,000000,26.6932,26.7866,26.4048,26.6653,799607.77494461,0
+RRC.US,D,20061229,000000,26.5967,26.6455,26.1085,26.2705,526172.85430423,0
+RRC.US,D,20070103,000000,25.5445,25.6599,24.4436,24.7141,2867092.2781011,0
+RRC.US,D,20070104,000000,24.6843,24.903,24.1951,24.5779,2385762.3928104,0
+RRC.US,D,20070105,000000,24.5779,25.7922,24.5779,25.1339,2168558.1581106,0
+RRC.US,D,20070108,000000,25.449,25.7822,24.9986,25.1815,1231501.39401,0
+RRC.US,D,20070109,000000,25.1915,25.4869,24.549,25.4869,1628798.4754515,0
+RRC.US,D,20070110,000000,25.2581,25.3526,24.7141,25.1726,1519779.0598655,0
+RRC.US,D,20070111,000000,25.1249,26.2407,24.9398,25.3058,2152148.7848186,0
+RRC.US,D,20070112,000000,25.3526,26.2904,25.3526,26.0905,1084435.4402017,0
+RRC.US,D,20070116,000000,26.0905,26.5401,25.9563,26.0527,1594409.0786387,0
+RRC.US,D,20070117,000000,26.0527,26.913,25.9861,26.5579,1248119.9191892,0
+RRC.US,D,20070118,000000,26.5679,26.8841,25.996,26.5013,1549461.5336818,0
+RRC.US,D,20070119,000000,26.7866,27.7066,26.7598,27.5057,1791540.7654094,0
+RRC.US,D,20070122,000000,28.0497,28.2058,27.0571,27.4559,1563156.9601318,0
+RRC.US,D,20070123,000000,27.7464,29.0064,27.7464,28.9029,2621980.3440112,0
+RRC.US,D,20070124,000000,28.9417,29.5464,28.5499,29.4966,2288868.7589836,0
+RRC.US,D,20070125,000000,29.4867,29.4966,28.6156,28.9029,2719608.0205186,0
+RRC.US,D,20070126,000000,29.0919,29.6418,28.9129,29.4966,1429262.5475177,0
+RRC.US,D,20070129,000000,29.613,29.6985,29.0462,29.1874,1856448.2380488,0
+RRC.US,D,20070130,000000,29.253,29.6319,29.253,29.4101,1716703.6058249,0
+RRC.US,D,20070131,000000,29.3713,29.5752,29.1008,29.3614,1963691.8736708,0
+RRC.US,D,20070201,000000,29.5066,29.8676,29.0561,29.6608,1575283.7474289,0
+RRC.US,D,20070202,000000,29.7353,29.7831,29.1694,29.623,972179.19805587,0
+RRC.US,D,20070205,000000,29.623,29.8965,29.073,29.1306,2068531.2681297,0
+RRC.US,D,20070206,000000,29.3614,29.4668,28.6156,29.1208,1496262.5445654,0
+RRC.US,D,20070207,000000,29.1874,29.3415,28.3838,28.6254,1475459.9761075,0
+RRC.US,D,20070208,000000,28.6254,29.065,28.2058,28.9029,1289824.604359,0
+RRC.US,D,20070209,000000,29.1306,29.613,28.9964,29.2729,1292230.856598,0
+RRC.US,D,20070212,000000,28.8273,29.065,28.3003,28.5688,1187530.2263719,0
+RRC.US,D,20070213,000000,28.703,29.0263,28.53,29.0163,1094103.687288,0
+RRC.US,D,20070214,000000,29.1306,29.6418,28.8473,29.2242,785189.36673121,0
+RRC.US,D,20070215,000000,29.0561,29.1784,28.7687,29.0561,1045449.7295634,0
+RRC.US,D,20070216,000000,29.0561,29.5364,28.9765,29.4479,1657647.3583334,0
+RRC.US,D,20070220,000000,29.2729,29.5932,28.9606,29.4966,972595.49075413,0
+RRC.US,D,20070221,000000,29.3027,30.3101,29.3027,30.0596,1486021.1408655,0
+RRC.US,D,20070222,000000,30.2316,30.7308,29.9054,30.7109,1267878.7392877,0
+RRC.US,D,20070223,000000,30.8083,30.9426,30.5468,30.8363,1371981.0744523,0
+RRC.US,D,20070226,000000,31.0948,31.7343,30.8561,31.3295,1441160.0721695,0
+RRC.US,D,20070227,000000,30.9039,31.3395,29.8397,30.5468,2594601.5575662,0
+RRC.US,D,20070228,000000,30.5568,30.7805,29.9621,30.5468,2039367.6518793,0
+RRC.US,D,20070301,000000,30.2813,31.0948,29.8487,30.6711,2254429.0852749,0
+RRC.US,D,20070302,000000,30.6134,30.7209,29.9432,29.9521,1564408.8548402,0
+RRC.US,D,20070305,000000,29.244,29.613,28.4723,28.4723,2768842.1736222,0
+RRC.US,D,20070306,000000,28.9417,29.2729,28.5887,28.9417,2245699.0050664,0
+RRC.US,D,20070307,000000,28.9417,29.5832,28.9417,29.2042,1938397.5673309,0
+RRC.US,D,20070308,000000,29.4768,29.5563,28.8651,29.1208,1468562.9915244,0
+RRC.US,D,20070309,000000,29.4101,29.438,28.8929,29.0462,1815685.7419085,0
+RRC.US,D,20070312,000000,28.6066,28.8741,28.4525,28.722,1890004.0439271,0
+RRC.US,D,20070313,000000,28.53,29.2629,28.2257,28.2814,1851747.3482797,0
+RRC.US,D,20070314,000000,28.5101,28.8929,28.157,28.8741,1180287.3367449,0
+RRC.US,D,20070315,000000,28.9695,29.0163,28.6842,28.722,990545.34813732,0
+RRC.US,D,20070316,000000,28.9865,29.3027,28.8174,28.9695,1688784.8455177,0
+RRC.US,D,20070319,000000,29.4191,29.9432,29.2242,29.8298,1653673.4724794,0
+RRC.US,D,20070320,000000,29.9332,30.3867,29.7642,30.3867,1371563.7762161,0
+RRC.US,D,20070321,000000,30.4345,31.0182,30.4345,30.9039,1324007.8658985,0
+RRC.US,D,20070322,000000,31.0948,31.598,31.065,31.4458,1111613.1190629,0
+RRC.US,D,20070323,000000,31.5394,31.8297,31.0372,31.1733,1206209.098746,0
+RRC.US,D,20070326,000000,31.5493,31.598,31.0182,31.4658,1111755.9054474,0
+RRC.US,D,20070327,000000,31.3693,31.4558,30.9626,31.427,1494797.4758182,0
+RRC.US,D,20070328,000000,31.5692,31.8586,31.2729,31.5891,1041161.110341,0
+RRC.US,D,20070329,000000,31.8009,31.8198,31.2817,31.7919,944477.63393906,0
+RRC.US,D,20070330,000000,32.0226,32.3389,31.8009,31.956,1419123.7086855,0
+RRC.US,D,20070402,000000,32.0028,32.6811,31.956,32.5388,1316408.0103105,0
+RRC.US,D,20070403,000000,32.5388,32.7198,32.0326,32.6631,900061.01300298,0
+RRC.US,D,20070404,000000,32.5289,32.8998,32.3389,32.862,1279479.6302535,0
+RRC.US,D,20070405,000000,32.9575,33.0749,32.7109,33.0152,840999.73782183,0
+RRC.US,D,20070409,000000,33.0152,33.5701,33.0152,33.409,1519673.478384,0
+RRC.US,D,20070410,000000,33.4856,34.2702,33.3722,34.127,1061131.0934024,0
+RRC.US,D,20070411,000000,34.127,34.5079,33.955,34.1469,1148100.0679736,0
+RRC.US,D,20070412,000000,34.5845,35.0837,34.2792,35.0658,1436888.5470916,0
+RRC.US,D,20070413,000000,35.0658,35.0658,34.5357,34.7576,1154781.8674421,0
+RRC.US,D,20070416,000000,34.7576,34.7576,33.771,34.5179,1637267.1158012,0
+RRC.US,D,20070417,000000,34.6233,34.8242,34.4393,34.7108,1869932.5015359,0
+RRC.US,D,20070418,000000,35.208,35.208,34.7198,34.842,4587606.8726372,0
+RRC.US,D,20070419,000000,34.842,34.8918,34.5557,34.7198,2286841.5945399,0
+RRC.US,D,20070420,000000,34.8152,35.5113,34.5357,34.9107,1629154.4358747,0
+RRC.US,D,20070423,000000,35.0071,35.8485,34.7754,35.7808,1434844.2885033,0
+RRC.US,D,20070424,000000,35.9549,35.9727,35.3512,35.5611,837026.85750583,0
+RRC.US,D,20070425,000000,35.6566,35.9061,35.0737,35.1603,2871497.5397221,0
+RRC.US,D,20070426,000000,35.1603,36.0484,35.0837,35.7998,2772615.9574303,0
+RRC.US,D,20070427,000000,35.5113,36.3835,35.4935,36.124,1529412.1131247,0
+RRC.US,D,20070430,000000,36.0683,36.1438,34.9604,34.9703,1713148.0237452,0
+RRC.US,D,20070501,000000,34.9803,35.762,34.7296,35.0359,1827619.4659253,0
+RRC.US,D,20070502,000000,34.9206,35.7998,34.9206,35.4557,1569433.527819,0
+RRC.US,D,20070503,000000,35.3602,35.9727,35.2836,35.9161,1433859.8668812,0
+RRC.US,D,20070504,000000,36.107,36.9365,35.5989,36.4701,1890418.3255496,0
+RRC.US,D,20070507,000000,36.4701,36.7962,36.0683,36.6162,1564164.5091261,0
+RRC.US,D,20070508,000000,36.298,36.4223,35.5313,36.2114,1351295.1483929,0
+RRC.US,D,20070509,000000,35.3602,36.0971,35.2358,35.7142,1275922.0370978,0
+RRC.US,D,20070510,000000,35.7232,35.752,34.5845,34.661,1111743.8389923,0
+RRC.US,D,20070511,000000,34.5944,35.6277,34.5944,35.5313,706163.13617821,0
+RRC.US,D,20070514,000000,35.5989,35.9727,35.4646,35.7322,810895.94361771,0
+RRC.US,D,20070515,000000,35.6655,35.8296,34.8719,34.9505,1287629.5150829,0
+RRC.US,D,20070516,000000,34.9206,35.1215,34.0713,34.9206,1975083.6127495,0
+RRC.US,D,20070517,000000,34.9206,35.752,34.6521,35.5014,1378469.8106404,0
+RRC.US,D,20070518,000000,35.7322,36.7097,35.7042,36.4223,1913408.9445182,0
+RRC.US,D,20070521,000000,36.4323,37.2447,36.2393,37.0618,1658384.4176277,0
+RRC.US,D,20070522,000000,37.0618,37.2149,36.5197,36.5794,915001.29539609,0
+RRC.US,D,20070523,000000,36.643,37.196,36.2492,36.3735,1907071.0390178,0
+RRC.US,D,20070524,000000,36.2114,36.8429,35.199,35.398,1156762.7771416,0
+RRC.US,D,20070525,000000,36.3935,36.4511,35.9449,36.1339,1606975.2860063,0
+RRC.US,D,20070529,000000,36.1438,36.6162,35.7808,36.1339,1546643.0108962,0
+RRC.US,D,20070530,000000,36.124,37.2736,35.8962,37.2537,1688483.1841422,0
+RRC.US,D,20070531,000000,37.3123,37.5998,36.8609,37.0618,3042692.3814229,0
+RRC.US,D,20070601,000000,37.3123,37.9031,37.3024,37.3024,1300048.9139144,0
+RRC.US,D,20070604,000000,37.3123,39.2357,37.2348,39.2357,2430704.9100779,0
+RRC.US,D,20070605,000000,39.2257,39.2257,38.3655,38.7475,1390169.2443222,0
+RRC.US,D,20070606,000000,38.7375,38.7475,37.3601,37.5142,1376996.6975898,0
+RRC.US,D,20070607,000000,37.7807,38.0274,36.2692,36.3636,1407728.952993,0
+RRC.US,D,20070608,000000,36.3636,36.673,36.0007,36.3447,1714818.2222277,0
+RRC.US,D,20070611,000000,36.1628,36.8807,36.1628,36.4123,1091552.6375888,0
+RRC.US,D,20070612,000000,36.5098,37.2348,36.2114,36.643,1546643.0108962,0
+RRC.US,D,20070613,000000,36.7296,38.2213,36.7296,37.7718,1671125.588593,0
+RRC.US,D,20070614,000000,37.8951,39.3401,37.8951,39.2715,1824781.8379193,0
+RRC.US,D,20070615,000000,39.5122,39.7807,39.3003,39.4923,1087362.5610824,0
+RRC.US,D,20070618,000000,39.4654,39.551,38.7843,38.9752,1182584.9908887,0
+RRC.US,D,20070619,000000,38.6997,38.8618,38.1716,38.5564,1172133.4297638,0
+RRC.US,D,20070620,000000,38.3944,38.9384,37.0906,37.196,1242998.7145702,0
+RRC.US,D,20070621,000000,37.5043,37.9807,37.205,37.5998,1574880.5267236,0
+RRC.US,D,20070622,000000,37.4456,37.7619,36.4223,36.9365,1008760.667531,0
+RRC.US,D,20070625,000000,36.7386,36.7386,35.6466,36.0305,1320658.419092,0
+RRC.US,D,20070626,000000,36.0205,36.0683,34.661,34.8052,1292443.0250988,0
+RRC.US,D,20070627,000000,34.5845,35.7808,34.3657,35.4278,2334067.6884203,0
+RRC.US,D,20070628,000000,35.6366,36.1438,34.8818,35.228,1735309.073931,0
+RRC.US,D,20070629,000000,34.4393,36.107,34.4393,35.7908,1670191.4438667,0
+RRC.US,D,20070702,000000,36.1628,36.1916,35.3602,35.9061,1273198.0348766,0
+RRC.US,D,20070703,000000,36.0305,36.8429,35.935,36.6818,797517.26161205,0
+RRC.US,D,20070705,000000,36.9195,37.3223,36.8151,37.0906,1632981.5131925,0
+RRC.US,D,20070706,000000,37.3123,37.7907,36.6072,36.8151,959321.38469199,0
+RRC.US,D,20070709,000000,36.9285,37.3501,36.5794,37.0339,1199617.7976902,0
+RRC.US,D,20070710,000000,36.9663,37.4844,36.7684,36.8907,1718062.0875528,0
+RRC.US,D,20070711,000000,36.643,36.8807,36.2016,36.8062,795324.1834118,0
+RRC.US,D,20070712,000000,36.9762,37.1582,36.1916,36.4411,2033358.5572784,0
+RRC.US,D,20070713,000000,36.48,37.2149,36.2692,36.4899,1018270.0396262,0
+RRC.US,D,20070716,000000,36.2592,36.4899,35.2358,35.7042,1193819.8660521,0
+RRC.US,D,20070717,000000,36.3547,38.5276,36.124,37.196,2614565.5074002,0
+RRC.US,D,20070718,000000,37.3681,38.5754,37.1384,38.461,1742518.7808067,0
+RRC.US,D,20070719,000000,38.5952,38.9185,37.7718,38.7097,1210283.5383917,0
+RRC.US,D,20070720,000000,38.7097,38.8529,37.1094,37.7251,1483743.5974801,0
+RRC.US,D,20070723,000000,37.5043,37.6863,36.5098,36.7386,1960142.3248185,0
+RRC.US,D,20070724,000000,35.8385,36.0007,34.489,34.8152,2412837.506804,0
+RRC.US,D,20070725,000000,35.0261,35.2358,33.9351,34.9405,1764594.3602695,0
+RRC.US,D,20070726,000000,34.9405,35.8097,34.0147,34.9305,2502303.2320269,0
+RRC.US,D,20070727,000000,35.398,35.57,33.9749,34.6421,3287800.2933612,0
+RRC.US,D,20070730,000000,34.6809,36.1816,34.6809,35.9727,2742574.5065771,0
+RRC.US,D,20070731,000000,36.4511,37.1094,35.3602,35.5313,2318944.398126,0
+RRC.US,D,20070801,000000,35.4557,36.5695,34.2892,35.5213,2337844.4888421,0
+RRC.US,D,20070802,000000,35.8296,36.2016,34.7576,35.3701,1657547.8100794,0
+RRC.US,D,20070803,000000,35.4835,35.7232,33.9649,34.1569,2055987.1825963,0
+RRC.US,D,20070806,000000,33.9351,34.4393,32.1947,34.4124,2408417.1621143,0
+RRC.US,D,20070807,000000,34.0813,36.9365,33.9152,36.4701,2513838.7630279,0
+RRC.US,D,20070808,000000,36.7773,38.9384,36.48,37.1184,2683549.430761,0
+RRC.US,D,20070809,000000,36.2592,39.2059,33.418,37.8175,2530634.2628807,0
+RRC.US,D,20070810,000000,36.8709,37.6296,35.762,37.196,2150268.428911,0
+RRC.US,D,20070813,000000,37.4944,37.6495,36.0384,36.3835,1708862.4211365,0
+RRC.US,D,20070814,000000,35.9449,36.673,35.0937,35.2638,1679177.9362443,0
+RRC.US,D,20070815,000000,35.5412,36.1816,34.1081,34.3279,1401334.7373692,0
+RRC.US,D,20070816,000000,33.8276,34.3657,31.8387,33.7024,2745948.0862937,0
+RRC.US,D,20070817,000000,35.2836,35.2836,33.6169,34.1569,1862720.7835844,0
+RRC.US,D,20070820,000000,33.3135,34.5655,32.5289,34.0047,1841920.2262022,0
+RRC.US,D,20070821,000000,33.8088,33.9649,33.0838,33.761,1384834.8656645,0
+RRC.US,D,20070822,000000,34.0335,34.4592,33.3234,33.8664,1483928.6164571,0
+RRC.US,D,20070823,000000,34.2892,34.3746,33.2757,33.761,1028622.0524973,0
+RRC.US,D,20070824,000000,34.1369,34.9803,32.9664,34.9803,1017753.1931362,0
+RRC.US,D,20070827,000000,34.842,34.9007,33.9749,34.5557,1265455.3929041,0
+RRC.US,D,20070828,000000,34.0623,34.5357,33.2757,33.409,1200352.8459086,0
+RRC.US,D,20070829,000000,33.8864,34.5557,33.6645,34.4293,1211956.7534881,0
+RRC.US,D,20070830,000000,33.8764,34.8331,33.8764,34.3945,996847.05427257,0
+RRC.US,D,20070831,000000,34.9803,35.6566,34.6421,34.7396,1394661.987742,0
+RRC.US,D,20070904,000000,34.8242,36.4024,34.7008,36.2393,827517.48541055,0
+RRC.US,D,20070905,000000,36.1438,37.3969,36.1438,37.3223,1644161.0837704,0
+RRC.US,D,20070906,000000,37.3223,38.0194,37.3223,37.5898,2602435.7034893,0
+RRC.US,D,20070907,000000,36.6342,37.3024,36.0106,36.835,1251049.0511458,0
+RRC.US,D,20070910,000000,36.7485,36.835,35.4179,36.4999,1045133.9906569,0
+RRC.US,D,20070911,000000,36.8429,37.9518,36.3547,37.5043,1068757.0929764,0
+RRC.US,D,20070912,000000,37.3123,38.7375,37.3123,38.5754,1486644.574375,0
+RRC.US,D,20070913,000000,38.3854,38.9851,38.0274,38.0752,1030189.6861122,0
+RRC.US,D,20070914,000000,38.0562,38.9185,37.8951,38.3854,876745.60528667,0
+RRC.US,D,20070917,000000,38.3854,38.7573,38.1915,38.5078,908209.89229452,0
+RRC.US,D,20070918,000000,38.452,39.1791,37.7519,39.0528,1087256.979601,0
+RRC.US,D,20070919,000000,39.2257,39.6285,38.5564,39.1591,1302263.1084109,0
+RRC.US,D,20070920,000000,38.9384,39.4744,38.5754,39.2635,1070845.595233,0
+RRC.US,D,20070921,000000,39.2715,40.0283,39.2547,39.8692,955978.97665088,0
+RRC.US,D,20070924,000000,39.8692,40.0572,38.9085,39.1014,791246.72715226,0
+RRC.US,D,20070925,000000,38.633,38.8041,38.1527,38.3944,1237565.7931966,0
+RRC.US,D,20070926,000000,38.0752,38.9284,38.0662,38.652,774522.62049174,0
+RRC.US,D,20070927,000000,38.8618,39.1691,38.6699,38.9851,530879.77730074,0
+RRC.US,D,20070928,000000,39.1502,39.6633,38.7753,38.8986,972490.91481061,0
+RRC.US,D,20071001,000000,39.1214,40.1815,39.0338,39.7021,1195646.92845,0
+RRC.US,D,20071002,000000,39.5808,40.8428,39.36,40.6897,1384315.0025607,0
+RRC.US,D,20071003,000000,40.6996,40.805,39.8861,40.3734,821767.81959256,0
+RRC.US,D,20071004,000000,40.6609,41.2068,39.9528,41.0735,874134.22331232,0
+RRC.US,D,20071005,000000,41.4166,42.4977,41.1491,42.2192,1347110.0995761,0
+RRC.US,D,20071008,000000,41.7021,42.1804,41.0735,41.4067,897861.90157521,0
+RRC.US,D,20071009,000000,41.6732,42.2292,41.4445,42.0014,1678238.7638285,0
+RRC.US,D,20071010,000000,41.895,42.7742,41.6443,42.3624,2075123.5747234,0
+RRC.US,D,20071011,000000,42.9183,43.3957,42.0401,42.5753,1370938.3316309,0
+RRC.US,D,20071012,000000,42.5753,42.6508,41.8184,42.2391,1171182.1908929,0
+RRC.US,D,20071015,000000,42.9004,43.2226,42.0113,42.2102,1126663.0050891,0
+RRC.US,D,20071016,000000,42.2192,42.4499,41.5857,41.6732,1054334.6626113,0
+RRC.US,D,20071017,000000,42.3813,42.3813,40.8806,41.5659,1394661.987742,0
+RRC.US,D,20071018,000000,41.8084,44.1058,41.6732,43.5001,2217582.1537892,0
+RRC.US,D,20071019,000000,43.6264,44.0868,41.712,41.9915,1355781.8585853,0
+RRC.US,D,20071022,000000,41.3788,41.4544,40.3068,41.3788,981691.5867649,0
+RRC.US,D,20071023,000000,41.3788,41.8572,40.7951,41.2744,1071576.6212998,0
+RRC.US,D,20071024,000000,40.3834,42.0491,39.4744,41.895,1955644.553709,0
+RRC.US,D,20071025,000000,40.5912,42.784,39.896,42.3524,1427904.0657898,0
+RRC.US,D,20071026,000000,43.1023,44.0083,42.7552,43.2136,1881117.0998034,0
+RRC.US,D,20071029,000000,43.2912,43.7606,42.4211,42.6687,1226904.0746467,0
+RRC.US,D,20071030,000000,42.614,42.6976,41.0547,41.1979,1759974.9190718,0
+RRC.US,D,20071031,000000,41.4644,42.9959,41.0059,42.9859,1977283.7297152,0
+RRC.US,D,20071101,000000,42.3048,43.1113,42.0303,42.257,1222722.0424436,0
+RRC.US,D,20071102,000000,42.8915,42.976,41.3788,42.0014,1453406.5184789,0
+RRC.US,D,20071105,000000,41.1889,41.8284,41.0159,41.712,1267950.13248,0
+RRC.US,D,20071106,000000,41.7707,42.4887,41.7319,42.2391,1005043.1938463,0
+RRC.US,D,20071107,000000,41.8084,42.257,40.4012,40.6409,1413270.4724619,0
+RRC.US,D,20071108,000000,41.1113,41.2834,39.4366,40.1527,1462506.6366413,0
+RRC.US,D,20071109,000000,40.086,40.086,38.9752,39.36,1087374.6275374,0
+RRC.US,D,20071112,000000,38.5564,39.1214,37.0428,37.2935,2036337.9661309,0
+RRC.US,D,20071113,000000,37.2935,38.3069,36.7097,38.2015,2307682.3734387,0
+RRC.US,D,20071114,000000,38.7663,39.2715,38.2412,38.3367,984616.69656983,0
+RRC.US,D,20071115,000000,37.9618,38.6599,37.0816,37.4745,1302802.0767353,0
+RRC.US,D,20071116,000000,38.2412,38.6699,37.1284,37.9319,2351788.283158,0
+RRC.US,D,20071119,000000,38.0662,38.3168,37.5242,38.2691,2174041.3563802,0
+RRC.US,D,20071120,000000,38.633,38.633,37.5242,37.8375,2341232.1460896,0
+RRC.US,D,20071121,000000,37.3313,37.7907,36.643,36.653,1480322.7574814,0
+RRC.US,D,20071123,000000,37.2447,37.3313,36.7584,37.0717,714841.93395279,0
+RRC.US,D,20071126,000000,37.3123,37.7997,36.5297,36.653,1791243.1261855,0
+RRC.US,D,20071127,000000,36.3547,36.5098,35.5611,36.2592,1369427.0081393,0
+RRC.US,D,20071128,000000,36.2592,37.3601,35.9827,37.2636,1504720.123998,0
+RRC.US,D,20071129,000000,38.0662,38.9284,37.922,38.6599,1941380.9983351,0
+RRC.US,D,20071130,000000,38.6897,39.4266,38.3467,38.9185,1435848.8208839,0
+RRC.US,D,20071203,000000,38.3755,39.0338,38.2313,38.452,1262095.8907184,0
+RRC.US,D,20071204,000000,38.2213,38.6052,37.9618,38.3655,970401.40701597,0
+RRC.US,D,20071205,000000,38.7475,39.541,38.5078,39.4266,1147675.7309721,0
+RRC.US,D,20071206,000000,39.3879,40.9084,39.1014,40.8428,982524.17216142,0
+RRC.US,D,20071207,000000,40.8627,41.4833,40.8328,41.36,1242610.5769337,0
+RRC.US,D,20071210,000000,42.0889,43.8462,42.0889,43.8462,2475313.5887564,0
+RRC.US,D,20071211,000000,43.5289,45.4443,43.1023,43.3102,3521937.7866086,0
+RRC.US,D,20071212,000000,43.7895,45.8929,43.7895,45.0982,2123068.6282155,0
+RRC.US,D,20071213,000000,44.4479,44.9551,43.7984,44.7382,1913262.135982,0
+RRC.US,D,20071214,000000,44.2569,45.0893,43.2714,43.7328,1868272.3584324,0
+RRC.US,D,20071217,000000,44.3533,44.3823,42.6687,42.8139,1699223.3346497,0
+RRC.US,D,20071218,000000,45.156,45.4443,44.3435,45.146,5274989.5771115,0
+RRC.US,D,20071219,000000,45.4245,47.1579,44.776,46.593,4039450.9483586,0
+RRC.US,D,20071220,000000,47.2523,48.2209,46.7342,47.7387,22182557.636409,0
+RRC.US,D,20071221,000000,48.1523,48.5044,47.3955,48.2876,3203338.1248208,0
+RRC.US,D,20071224,000000,48.6883,49.4422,47.8361,49.0493,742384.62307849,0
+RRC.US,D,20071226,000000,49.298,49.6321,48.8206,49.2712,1285649.6109214,0
+RRC.US,D,20071227,000000,49.3666,49.5635,48.8982,48.9648,1484228.2667568,0
+RRC.US,D,20071228,000000,48.8604,49.4909,48.572,49.3954,986015.39981446,0
+RRC.US,D,20071231,000000,49.3278,49.5555,48.7261,49.1379,1125928.9624086,0
+RRC.US,D,20080102,000000,49.2045,50.8206,48.6883,50.4267,1978241.0018136,0
+RRC.US,D,20080103,000000,50.6575,51.8717,50.4367,50.6674,1944535.3707854,0
+RRC.US,D,20080104,000000,50.2348,50.6674,48.9082,49.0693,2242314.3644327,0
+RRC.US,D,20080107,000000,48.9837,49.5457,48.2011,49.3766,2150181.9526499,0
+RRC.US,D,20080108,000000,49.7196,49.7495,47.7197,47.8361,2610863.1167842,0
+RRC.US,D,20080109,000000,47.8838,48.381,47.2623,48.0072,2622069.8368859,0
+RRC.US,D,20080110,000000,47.5576,48.5044,46.8794,48.1433,2266845.4674925,0
+RRC.US,D,20080111,000000,48.0738,50.735,48.0738,50.6008,2937828.854054,0
+RRC.US,D,20080114,000000,51.4331,53.7881,51.0125,53.6817,2896206.6229934,0
+RRC.US,D,20080115,000000,53.1288,53.2302,49.5457,49.9146,3414583.5418155,0
+RRC.US,D,20080116,000000,49.5835,49.5835,46.593,48.1135,2916203.7555787,0
+RRC.US,D,20080117,000000,48.3522,49.289,45.4245,45.5896,2443893.545417,0
+RRC.US,D,20080118,000000,45.8083,47.4154,44.8715,46.4866,2247547.1837606,0
+RRC.US,D,20080122,000000,44.965,45.4443,43.3102,44.8895,2882346.2883248,0
+RRC.US,D,20080123,000000,43.9695,44.5075,41.1591,44.2569,3674704.134877,0
+RRC.US,D,20080124,000000,44.9551,46.9281,44.7184,46.4965,3073615.6890306,0
+RRC.US,D,20080125,000000,47.49,48.1623,45.5298,45.8729,1704640.1674167,0
+RRC.US,D,20080128,000000,45.676,46.8694,44.7283,46.8694,1677184.9600899,0
+RRC.US,D,20080129,000000,47.3289,47.6044,46.0748,46.5054,1655457.2967469,0
+RRC.US,D,20080130,000000,47.5576,52.2854,47.0912,49.847,4976925.0106953,0
+RRC.US,D,20080131,000000,48.8117,51.1856,48.1821,49.9623,3007527.7148749,0
+RRC.US,D,20080201,000000,50.208,51.1856,49.7872,50.7728,2036032.2826037,0
+RRC.US,D,20080204,000000,50.7728,52.9149,50.2258,52.2656,1688831.100262,0
+RRC.US,D,20080205,000000,51.8519,52.3342,50.6386,50.6386,2014572.092347,0
+RRC.US,D,20080206,000000,51.0692,51.9941,50.7072,51.1766,2790003.7191171,0
+RRC.US,D,20080207,000000,50.9827,53.4211,50.6008,53.2113,4051158.4263438,0
+RRC.US,D,20080208,000000,53.5366,54.8105,53.2601,54.4097,3289765.1144539,0
+RRC.US,D,20080211,000000,54.8293,57.0969,54.2257,57.0311,3235044.746467,0
+RRC.US,D,20080212,000000,57.2778,58.2156,55.3097,56.0635,2071625.3083049,0
+RRC.US,D,20080213,000000,56.6383,58.139,55.977,56.9834,2965500.2520332,0
+RRC.US,D,20080214,000000,57.5453,57.786,56.5419,56.6563,1682222.7050615,0
+RRC.US,D,20080215,000000,56.3221,56.524,53.7483,55.1078,2212670.1010574,0
+RRC.US,D,20080219,000000,56.2734,58.6283,56.2734,57.9202,2909021.1982268,0
+RRC.US,D,20080220,000000,58.6661,61.7103,58.3688,61.3343,4081044.0188196,0
+RRC.US,D,20080221,000000,62.1379,62.1379,58.331,58.7924,3250015.1949976,0
+RRC.US,D,20080222,000000,59.0768,60.0614,57.9302,60.0047,1968693.4192774,0
+RRC.US,D,20080225,000000,60.5974,62.3467,60.2752,61.9082,3401499.4824199,0
+RRC.US,D,20080226,000000,61.7371,62.6938,60.2752,62.3368,2515716.1023217,0
+RRC.US,D,20080227,000000,59.7074,61.9082,58.3886,59.1912,4634349.3027788,0
+RRC.US,D,20080228,000000,59.0569,61.5164,58.8879,61.2329,3157315.6598288,0
+RRC.US,D,20080229,000000,61.2229,61.2229,57.9978,58.5309,2491084.4454702,0
+RRC.US,D,20080303,000000,59.1047,61.1066,58.9277,60.0912,2742549.3681292,0
+RRC.US,D,20080304,000000,59.6437,60.14,56.4842,57.5353,3336646.3088282,0
+RRC.US,D,20080305,000000,58.2534,58.5507,57.0023,58.5031,2868937.4401816,0
+RRC.US,D,20080306,000000,58.9366,59.3245,57.3544,57.3822,1818381.589068,0
+RRC.US,D,20080307,000000,56.5041,57.1645,54.7537,56.0168,2256784.05508,0
+RRC.US,D,20080310,000000,55.6697,56.0168,54.1302,54.7537,1772107.7395965,0
+RRC.US,D,20080311,000000,55.8716,58.7426,55.8716,58.6383,2375296.7541546,0
+RRC.US,D,20080312,000000,59.0868,59.5572,57.3066,57.6796,1365808.0771707,0
+RRC.US,D,20080313,000000,57.3912,61.0111,56.5518,60.5686,2615376.9765004,0
+RRC.US,D,20080314,000000,60.9813,60.9912,58.1013,59.8217,2114586.9158729,0
+RRC.US,D,20080317,000000,58.2822,58.9843,55.5444,57.2132,2040278.6692335,0
+RRC.US,D,20080318,000000,59.0957,59.9191,58.2822,59.8804,2180256.5862544,0
+RRC.US,D,20080319,000000,60.0534,60.2841,56.1023,56.1023,2008258.3197567,0
+RRC.US,D,20080320,000000,55.7473,56.7537,53.1566,56.6105,2800819.2849685,0
+RRC.US,D,20080324,000000,56.4742,60.1498,56.4742,58.6184,1487406.7721172,0
+RRC.US,D,20080325,000000,59.22,59.9749,58.5796,59.5572,2148627.3910279,0
+RRC.US,D,20080326,000000,60.2374,62.0822,59.0311,61.5252,2568275.5693219,0
+RRC.US,D,20080327,000000,61.7003,62.0822,59.5174,59.7262,1921889.6513228,0
+RRC.US,D,20080328,000000,60.0713,60.4741,58.6472,59.8705,1389086.279984,0
+RRC.US,D,20080331,000000,60.2573,60.8927,59.1345,60.7028,1972864.3905634,0
+RRC.US,D,20080401,000000,61.2429,61.5252,59.0122,61.5252,1556111.1559368,0
+RRC.US,D,20080402,000000,61.7103,63.5739,60.7804,62.656,2308244.4691351,0
+RRC.US,D,20080403,000000,62.9812,63.7649,61.9668,62.9046,2021641.0239141,0
+RRC.US,D,20080404,000000,63.6316,64.9036,63.1901,64.0911,2136482.5040483,0
+RRC.US,D,20080407,000000,65.736,66.7892,64.1,64.5764,2534578.988135,0
+RRC.US,D,20080408,000000,64.7534,66.4907,64.1965,65.726,1577323.9838655,0
+RRC.US,D,20080409,000000,64.9036,65.0567,62.9325,63.4318,3674184.2717731,0
+RRC.US,D,20080410,000000,63.8982,64.5207,62.7913,64.4044,1993146.0903795,0
+RRC.US,D,20080411,000000,63.7151,64.5107,62.8101,63.4028,1584894.6788539,0
+RRC.US,D,20080414,000000,63.2597,64.8468,63.2597,63.9548,1823402.2398952,0
+RRC.US,D,20080415,000000,64.6549,66.4043,64.5863,66.0811,2469369.8541201,0
+RRC.US,D,20080416,000000,66.7314,67.2894,65.5529,67.2894,2033152.4220051,0
+RRC.US,D,20080417,000000,66.9999,67.4305,65.2884,66.3565,1897508.3734129,0
+RRC.US,D,20080418,000000,65.9865,68.5962,65.9865,68.5016,1627317.3180977,0
+RRC.US,D,20080421,000000,68.8457,69.7348,67.6304,69.2008,1623333.3768645,0
+RRC.US,D,20080422,000000,69.4942,70.5116,68.089,68.8835,1783172.6788517,0
+RRC.US,D,20080423,000000,69.2973,69.2973,66.2392,67.5002,1781932.8505982,0
+RRC.US,D,20080424,000000,66.0443,67.9269,62.8201,63.373,3749641.8482534,0
+RRC.US,D,20080425,000000,63.8126,66.4231,63.8126,66.3854,2700503.8056049,0
+RRC.US,D,20080428,000000,66.9701,68.7572,65.4515,65.4595,2669702.1680854,0
+RRC.US,D,20080429,000000,64.6649,64.8081,61.7103,62.6063,2567165.4554599,0
+RRC.US,D,20080430,000000,62.6063,63.6783,61.5552,63.5083,2864066.6145043,0
+RRC.US,D,20080501,000000,64.1,64.3377,60.5208,63.0946,7050059.6314159,0
+RRC.US,D,20080502,000000,63.1901,65.1065,62.8778,64.6649,2936902.7536311,0
+RRC.US,D,20080505,000000,65.5341,67.1511,64.7723,66.5873,2252605.0394907,0
+RRC.US,D,20080506,000000,66.5873,68.9333,66.5007,68.0034,2623910.9768147,0
+RRC.US,D,20080507,000000,68.3575,68.3575,66.1169,66.4907,1754342.9011903,0
+RRC.US,D,20080508,000000,66.8737,68.1346,66.091,67.6682,1535198.9838457,0
+RRC.US,D,20080509,000000,68.1734,68.1734,65.5441,66.6558,1498760.300755,0
+RRC.US,D,20080512,000000,66.9999,67.1223,65.3162,66.5197,1701437.5291462,0
+RRC.US,D,20080513,000000,66.4231,67.8493,65.5729,67.7737,1990608.1126732,0
+RRC.US,D,20080514,000000,67.6484,68.3575,65.362,65.362,2042596.4341357,0
+RRC.US,D,20080515,000000,65.7091,66.3764,63.3353,65.4685,2932190.802945,0
+RRC.US,D,20080516,000000,66.2988,67.9935,66.0989,66.5873,3099288.0776278,0
+RRC.US,D,20080519,000000,66.8737,70.1654,66.7036,68.9521,2980608.4592587,0
+RRC.US,D,20080520,000000,69.0486,72.6815,68.1824,71.7546,3243041.7895328,0
+RRC.US,D,20080521,000000,72.4418,73.4841,69.7925,69.8313,2500958.8278298,0
+RRC.US,D,20080522,000000,69.1819,69.534,65.8911,67.0745,2510974.991036,0
+RRC.US,D,20080523,000000,67.2496,68.1636,64.1497,65.7449,1871912.4056974,0
+RRC.US,D,20080527,000000,65.372,65.6992,64.0334,64.6161,1377987.1524396,0
+RRC.US,D,20080528,000000,64.1865,65.911,63.393,65.7926,1667903.8451021,0
+RRC.US,D,20080529,000000,65.5828,65.5828,62.1965,62.2731,2614379.4828852,0
+RRC.US,D,20080530,000000,62.5884,63.8226,61.6804,62.9136,3886773.087427,0
+RRC.US,D,20080602,000000,62.5974,63.8604,60.2274,62.5685,4140106.2995386,0
+RRC.US,D,20080603,000000,62.3179,63.7927,61.4596,62.4064,2769873.8555266,0
+RRC.US,D,20080604,000000,62.1478,63.908,61.7649,62.1478,2339769.0884182,0
+RRC.US,D,20080605,000000,62.3079,67.3441,62.3079,67.3441,4007779.5205396,0
+RRC.US,D,20080606,000000,68.2699,69.5826,65.0169,65.0169,3042068.9479135,0
+RRC.US,D,20080609,000000,65.0667,67.1223,63.8404,65.0269,3939643.265644,0
+RRC.US,D,20080610,000000,64.7236,65.5341,61.8425,62.9424,3093248.8168894,0
+RRC.US,D,20080611,000000,63.383,64.2542,62.9136,63.2199,2034416.3831687,0
+RRC.US,D,20080612,000000,63.1821,63.8892,60.9415,61.2697,2286788.3010302,0
+RRC.US,D,20080613,000000,62.3279,62.3279,59.586,60.5606,3774806.4402018,0
+RRC.US,D,20080616,000000,61.0191,62.8101,61.0191,62.1379,2746346.2793094,0
+RRC.US,D,20080617,000000,62.6162,65.193,62.6162,64.1,2584313.899122,0
+RRC.US,D,20080618,000000,63.8226,64.7634,62.9912,63.6217,2398279.32882,0
+RRC.US,D,20080619,000000,63.6963,64.3278,59.0868,59.3245,3526627.6154605,0
+RRC.US,D,20080620,000000,59.8804,61.9181,59.4885,59.8893,4018836.4154914,0
+RRC.US,D,20080623,000000,59.8893,63.2397,59.4409,63.1901,2696472.6040897,0
+RRC.US,D,20080624,000000,63.0856,63.6316,61.048,61.3841,2419963.7540324,0
+RRC.US,D,20080625,000000,61.7003,62.0036,58.5507,59.774,3543669.4721032,0
+RRC.US,D,20080626,000000,59.3245,62.7316,58.4851,60.7983,3311767.2896487,0
+RRC.US,D,20080627,000000,60.9912,62.8489,60.8927,61.9758,2697093.0209854,0
+RRC.US,D,20080630,000000,62.9712,63.8693,62.2731,62.7037,2194146.0815227,0
+RRC.US,D,20080701,000000,61.1752,64.2243,61.1752,64.2144,2996382.3325863,0
+RRC.US,D,20080702,000000,65.9955,69.8223,63.1145,63.555,5820858.9081634,0
+RRC.US,D,20080703,000000,63.2397,64.6848,59.1246,60.8839,2826328.776423,0
+RRC.US,D,20080707,000000,60.0137,61.6615,56.5608,58.5031,4649247.3525793,0
+RRC.US,D,20080708,000000,57.3822,58.5219,53.9502,58.3886,4940677.3798092,0
+RRC.US,D,20080709,000000,59.596,60.3031,56.1789,56.4454,3051269.6198677,0
+RRC.US,D,20080710,000000,56.5608,59.8804,55.2143,59.8605,3262431.5772152,0
+RRC.US,D,20080711,000000,60.5606,62.1876,59.3334,60.4373,3464987.1355184,0
+RRC.US,D,20080714,000000,63.6117,63.935,61.6804,62.7615,3797627.1232623,0
+RRC.US,D,20080715,000000,62.2244,64.5107,59.596,60.7526,3929654.2519616,0
+RRC.US,D,20080716,000000,60.7615,61.7003,57.8914,58.9277,3426820.9382837,0
+RRC.US,D,20080717,000000,59.3424,59.3424,53.091,54.6861,4266406.8897921,0
+RRC.US,D,20080718,000000,56.3221,56.9645,54.3908,56.6563,3912366.0385288,0
+RRC.US,D,20080721,000000,57.1346,58.5885,55.451,58.2922,2327418.0661651,0
+RRC.US,D,20080722,000000,57.3544,57.8048,54.4097,55.6985,3433081.4173642,0
+RRC.US,D,20080723,000000,55.1257,55.621,50.9827,51.7763,4836629.3436921,0
+RRC.US,D,20080724,000000,50.6873,52.0527,45.3569,49.3766,8361646.0874071,0
+RRC.US,D,20080725,000000,50.5551,52.5062,49.3666,49.8569,3914426.3857237,0
+RRC.US,D,20080728,000000,51.5764,53.268,50.0797,50.2169,3728887.5456155,0
+RRC.US,D,20080729,000000,50.3004,50.3004,46.7919,48.0549,4450864.776638,0
+RRC.US,D,20080730,000000,47.7774,50.3104,45.8729,50.1443,6548426.9300127,0
+RRC.US,D,20080731,000000,49.6799,49.7972,46.1703,46.4577,4388509.3592358,0
+RRC.US,D,20080801,000000,46.2001,48.1821,45.9207,46.8893,3675423.0944887,0
+RRC.US,D,20080804,000000,46.937,46.937,40.1327,40.7563,7917889.1319792,0
+RRC.US,D,20080805,000000,40.094,41.6145,39.1214,41.0457,6709681.0238513,0
+RRC.US,D,20080806,000000,40.8239,43.4235,40.5087,41.8084,4409399.4094927,0
+RRC.US,D,20080807,000000,42.1904,43.5588,40.3634,40.5087,4162892.7943098,0
+RRC.US,D,20080808,000000,39.7509,40.461,38.5853,39.9906,2720789.5275728,0
+RRC.US,D,20080811,000000,39.7319,40.6409,38.6798,40.3734,3369359.4739309,0
+RRC.US,D,20080812,000000,40.8428,42.1904,40.6011,41.6732,5104128.5739996,0
+RRC.US,D,20080813,000000,41.5191,43.5787,40.7861,43.2514,4245873.8054963,0
+RRC.US,D,20080814,000000,42.8915,43.714,41.2346,42.266,2991831.2679672,0
+RRC.US,D,20080815,000000,41.4833,42.1734,40.1527,41.3888,2822129.6500753,0
+RRC.US,D,20080818,000000,41.1401,42.441,39.896,40.1625,2932087.2325394,0
+RRC.US,D,20080819,000000,39.7707,42.0303,39.7707,41.9228,3154512.2201121,0
+RRC.US,D,20080820,000000,42.6776,44.2668,41.6732,43.9049,4354128.0067264,0
+RRC.US,D,20080821,000000,45.3091,45.9207,44.3235,44.8895,4641442.3672559,0
+RRC.US,D,20080822,000000,44.4201,45.7238,42.8527,43.5001,4556229.0618903,0
+RRC.US,D,20080825,000000,43.2136,44.1058,41.9725,42.4211,3217221.5868614,0
+RRC.US,D,20080826,000000,43.33,45.7695,43.33,45.0137,3452413.8893854,0
+RRC.US,D,20080827,000000,45.7695,47.2036,45.0426,45.4831,3048004.6382464,0
+RRC.US,D,20080828,000000,46.2977,46.2977,43.0834,44.8228,3212286.4067575,0
+RRC.US,D,20080829,000000,45.5298,45.7138,44.0481,44.4101,1955208.1502524,0
+RRC.US,D,20080902,000000,43.0735,43.0735,40.6996,40.9184,3933192.7398968,0
+RRC.US,D,20080903,000000,40.7275,41.7986,39.004,40.086,3044807.0276655,0
+RRC.US,D,20080904,000000,40.086,42.5753,38.8886,42.3048,5729905.992359,0
+RRC.US,D,20080905,000000,41.9527,43.2326,39.9906,42.3912,5801503.3087701,0
+RRC.US,D,20080908,000000,43.2813,43.7606,40.5912,40.805,4441432.8309624,0
+RRC.US,D,20080909,000000,39.1313,40.2591,36.0384,36.3069,6029883.0918961,0
+RRC.US,D,20080910,000000,36.7196,40.1625,36.7196,39.6723,4889539.7434258,0
+RRC.US,D,20080911,000000,39.0716,41.0547,37.5998,40.5643,4122554.6351711,0
+RRC.US,D,20080912,000000,40.4888,42.5951,40.1139,42.1078,3631037.6452281,0
+RRC.US,D,20080915,000000,40.1915,41.1789,38.9752,39.7807,4387463.5998006,0
+RRC.US,D,20080916,000000,38.5276,42.1078,35.7232,41.6443,6978548.7912658,0
+RRC.US,D,20080917,000000,41.5757,45.4344,39.3978,43.5091,6460884.7988279,0
+RRC.US,D,20080918,000000,44.7382,47.5576,43.5289,47.3478,6098615.6307775,0
+RRC.US,D,20080919,000000,48.2587,52.0915,45.7497,49.837,4787203.1328462,0
+RRC.US,D,20080922,000000,50.8016,50.8991,47.9684,47.9783,2738230.5827693,0
+RRC.US,D,20080923,000000,47.845,50.6197,47.0246,47.6819,4758238.6131036,0
+RRC.US,D,20080924,000000,48.0549,48.6019,45.3956,45.8371,3239676.2541195,0
+RRC.US,D,20080925,000000,46.1046,47.129,44.7184,46.1325,4167218.6184352,0
+RRC.US,D,20080926,000000,45.1848,46.056,43.9129,45.5696,2838848.7290462,0
+RRC.US,D,20080929,000000,44.4578,44.4578,36.6908,38.0752,5557653.3247679,0
+RRC.US,D,20080930,000000,39.0915,41.0258,38.1716,41.0159,3233511.3011412,0
+RRC.US,D,20081001,000000,40.3068,41.6921,38.1428,39.9716,4777845.5969765,0
+RRC.US,D,20081002,000000,39.2547,39.8205,33.39,33.6645,5198014.6439123,0
+RRC.US,D,20081003,000000,33.5601,36.4123,32.2127,32.6731,4035488.1234219,0
+RRC.US,D,20081006,000000,30.6134,30.8173,25.5714,28.4325,9645920.1224561,0
+RRC.US,D,20081007,000000,29.073,30.7209,26.8056,26.8254,7554284.609573,0
+RRC.US,D,20081008,000000,25.8796,30.4991,24.9986,29.3127,8799440.2029784,0
+RRC.US,D,20081009,000000,29.4479,31.1903,27.7921,27.8408,6369623.1828825,0
+RRC.US,D,20081010,000000,25.6003,28.4137,22.7391,25.6977,8813358.8588464,0
+RRC.US,D,20081013,000000,27.447,31.4558,26.8254,30.8173,6034827.3218414,0
+RRC.US,D,20081014,000000,32.3389,34.4293,30.4792,32.1847,6317588.6066759,0
+RRC.US,D,20081015,000000,31.2181,31.2181,26.9985,27.3326,5623436.6209342,0
+RRC.US,D,20081016,000000,27.8995,31.0749,27.0473,31.047,7311457.2576339,0
+RRC.US,D,20081017,000000,30.1072,35.398,28.3937,31.7621,5223009.2999525,0
+RRC.US,D,20081020,000000,33.0152,36.2692,32.9575,36.124,4311386.6119625,0
+RRC.US,D,20081021,000000,34.127,35.9639,33.045,33.8664,5457385.1056865,0
+RRC.US,D,20081022,000000,31.4956,33.227,29.8029,31.1813,5398827.6050025,0
+RRC.US,D,20081023,000000,32.2703,33.5243,28.186,31.2181,6879480.1789212,0
+RRC.US,D,20081024,000000,30.6134,33.9848,27.3326,33.0351,5876406.8338572,0
+RRC.US,D,20081027,000000,31.6945,33.78,30.3101,30.4414,3423338.7604719,0
+RRC.US,D,20081028,000000,31.6746,32.6343,29.4191,32.1261,5840030.4941175,0
+RRC.US,D,20081029,000000,32.5875,38.1328,32.5875,35.8962,5416341.0589291,0
+RRC.US,D,20081030,000000,37.3123,38.7475,34.7576,38.3944,5414842.8074305,0
+RRC.US,D,20081031,000000,37.5043,42.2391,36.3258,40.3923,5583356.8850406,0
+RRC.US,D,20081103,000000,39.8304,40.1815,36.2204,37.7807,3966459.9563925,0
+RRC.US,D,20081104,000000,39.188,41.3888,37.8275,39.4555,3457848.8218349,0
+RRC.US,D,20081105,000000,38.2213,40.1139,37.4069,38.5754,2353548.9800533,0
+RRC.US,D,20081106,000000,37.7997,38.5952,35.4835,35.8385,2833296.1486602,0
+RRC.US,D,20081107,000000,36.2016,38.8618,35.9161,38.452,2638310.2798077,0
+RRC.US,D,20081110,000000,39.8105,40.6309,38.0473,38.642,2916564.7436915,0
+RRC.US,D,20081111,000000,37.3969,39.5908,37.3123,37.9419,5152841.8584615,0
+RRC.US,D,20081112,000000,36.835,36.8609,34.4204,34.9703,3112352.0262651,0
+RRC.US,D,20081113,000000,35.8962,38.8618,32.852,38.8141,4430352.8086384,0
+RRC.US,D,20081114,000000,37.7619,40.3267,36.5197,38.8618,4318610.3963691,0
+RRC.US,D,20081117,000000,38.2591,41.0735,38.2591,39.0716,3544632.7774291,0
+RRC.US,D,20081118,000000,40.4788,40.6211,37.8763,39.9626,3900835.5352173,0
+RRC.US,D,20081119,000000,40.1139,40.7861,36.8429,36.8609,3080819.3626788,0
+RRC.US,D,20081120,000000,35.742,35.8196,29.5932,30.3399,5641367.373097,0
+RRC.US,D,20081121,000000,31.4658,34.4293,29.082,34.0623,6003386.1622057,0
+RRC.US,D,20081124,000000,34.852,38.5664,34.852,37.6396,4705608.7584492,0
+RRC.US,D,20081125,000000,37.9031,38.633,36.4999,37.8175,3312843.2152215,0
+RRC.US,D,20081126,000000,37.3024,40.8239,36.0683,40.6996,3107708.4521575,0
+RRC.US,D,20081128,000000,39.8404,40.269,37.8563,39.6723,815443.99162311,0
+RRC.US,D,20081201,000000,37.7718,37.7997,35.1892,35.218,2252797.0972331,0
+RRC.US,D,20081202,000000,36.2492,37.1184,33.8376,35.4367,2745814.3497505,0
+RRC.US,D,20081203,000000,34.5357,36.8609,33.7222,36.7684,3113979.9921551,0
+RRC.US,D,20081204,000000,35.8763,36.3547,29.1306,30.2813,6298132.4534909,0
+RRC.US,D,20081205,000000,29.5662,29.8965,26.8354,29.8487,6118342.2736626,0
+RRC.US,D,20081208,000000,31.2917,34.6233,31.2817,32.3389,4041712.4031373,0
+RRC.US,D,20081209,000000,31.6845,35.2458,31.1246,32.9376,2783378.229772,0
+RRC.US,D,20081210,000000,33.7889,37.6962,33.7889,37.1582,3311017.1583614,0
+RRC.US,D,20081211,000000,37.3771,39.0338,34.8818,35.3701,3954348.2521642,0
+RRC.US,D,20081212,000000,33.0749,35.6655,33.0749,34.5845,2395923.3534769,0
+RRC.US,D,20081215,000000,35.1603,35.579,31.8586,32.871,3565010.0033476,0
+RRC.US,D,20081216,000000,33.4279,34.1369,32.2703,33.5144,2565676.2538026,0
+RRC.US,D,20081217,000000,33.0838,34.8719,32.862,33.418,2611450.3509286,0
+RRC.US,D,20081218,000000,33.2369,33.7889,31.0749,31.6358,3317544.1049905,0
+RRC.US,D,20081219,000000,31.6647,33.6169,31.4756,32.852,3336585.9765531,0
+RRC.US,D,20081222,000000,32.7496,32.9376,30.1828,30.5668,2659776.5032918,0
+RRC.US,D,20081223,000000,30.7985,31.4658,28.7508,30.4056,3666506.9897654,0
+RRC.US,D,20081224,000000,30.0784,30.0784,29.0462,29.8965,784641.34856563,0
+RRC.US,D,20081226,000000,30.1162,30.6711,29.4479,30.6234,773559.31516581,0
+RRC.US,D,20081229,000000,31.065,31.956,30.3777,31.4458,2163307.2391002,0
+RRC.US,D,20081230,000000,31.3205,32.4811,30.3399,32.4056,2974908.0647988,0
+RRC.US,D,20081231,000000,32.2225,33.3523,31.3295,32.8998,2729735.7984337,0
+RRC.US,D,20090102,000000,33.1037,35.8097,33.0649,35.4735,2481695.7379251,0
+RRC.US,D,20090105,000000,35.208,37.7519,35.0359,37.3681,3855662.7497665,0
+RRC.US,D,20090106,000000,37.8663,39.9906,36.9105,37.0428,5099913.3590453,0
+RRC.US,D,20090107,000000,36.0205,36.298,34.5357,35.2458,2473079.2835014,0
+RRC.US,D,20090108,000000,34.9505,36.5695,34.5457,36.2016,2574339.9685083,0
+RRC.US,D,20090109,000000,36.2016,36.2016,34.489,35.2458,2621445.3978386,0
+RRC.US,D,20090112,000000,34.7576,34.7576,33.0062,33.2857,2814167.8008366,0
+RRC.US,D,20090113,000000,33.3802,34.6521,32.8421,34.2792,3727014.2284733,0
+RRC.US,D,20090114,000000,33.7222,33.7312,31.6557,32.5686,2563030.683539,0
+RRC.US,D,20090115,000000,32.2991,32.7109,29.9143,31.8198,3688977.7456302,0
+RRC.US,D,20090116,000000,32.8342,32.9963,30.6134,31.7721,2701251.9258163,0
+RRC.US,D,20090120,000000,30.6134,32.2892,29.8397,30.0684,2365920.1130646,0
+RRC.US,D,20090121,000000,31.5056,33.5333,30.7209,33.4279,3782317.808453,0
+RRC.US,D,20090122,000000,31.956,32.871,30.6324,32.0326,4219496.5348182,0
+RRC.US,D,20090123,000000,31.1813,34.318,30.6035,33.7222,4675854.8914408,0
+RRC.US,D,20090126,000000,33.5899,35.1215,33.0251,33.9848,2526021.8604486,0
+RRC.US,D,20090127,000000,33.6357,34.8818,33.1405,34.2205,2892312.1746351,0
+RRC.US,D,20090128,000000,34.5755,35.6566,33.9848,35.4367,3769780.7616852,0
+RRC.US,D,20090129,000000,34.6143,35.6078,34.489,34.852,3171347.9414815,0
+RRC.US,D,20090130,000000,35.5412,35.8097,33.9848,34.2892,3199897.1740636,0
+RRC.US,D,20090202,000000,33.5899,34.2792,32.9177,33.8764,3374607.3763275,0
+RRC.US,D,20090203,000000,34.1369,35.1215,33.5243,34.8918,3026928.5634746,0
+RRC.US,D,20090204,000000,35.5014,36.4701,35.2736,35.7142,3506835.6126106,0
+RRC.US,D,20090205,000000,35.5989,37.5242,34.9206,37.3501,4265370.1801981,0
+RRC.US,D,20090206,000000,36.7196,38.2511,36.4223,37.8663,3174415.8376709,0
+RRC.US,D,20090209,000000,38.0562,39.2447,38.0374,38.3944,3285801.2839792,0
+RRC.US,D,20090210,000000,38.1816,39.1313,35.4367,36.0384,4635369.923766,0
+RRC.US,D,20090211,000000,37.025,37.2537,34.6909,35.7232,2371376.1618104,0
+RRC.US,D,20090212,000000,34.5655,36.6908,34.4691,36.5595,2881444.3208119,0
+RRC.US,D,20090213,000000,36.5794,37.6495,36.4511,36.9464,1635561.7234914,0
+RRC.US,D,20090217,000000,33.5899,35.4278,33.5899,34.0147,2257614.6294006,0
+RRC.US,D,20090218,000000,33.9649,34.3746,32.2613,32.6531,2364778.8275271,0
+RRC.US,D,20090219,000000,33.1405,33.8963,32.4144,33.2558,2161491.2376194,0
+RRC.US,D,20090220,000000,33.0838,33.0838,31.0749,31.7343,3670213.402533,0
+RRC.US,D,20090223,000000,32.2703,32.6343,29.6796,29.8298,2814637.3870445,0
+RRC.US,D,20090224,000000,30.145,31.8974,29.5662,31.598,3174938.7173885,0
+RRC.US,D,20090225,000000,34.3279,34.9206,32.2802,34.0713,5125386.6511347,0
+RRC.US,D,20090226,000000,35.199,36.124,33.9351,34.1181,3025837.554833,0
+RRC.US,D,20090227,000000,33.1137,35.398,32.6731,34.0335,2927715.1536697,0
+RRC.US,D,20090302,000000,33.1137,33.5801,30.8273,31.4558,3732625.1300586,0
+RRC.US,D,20090303,000000,32.0028,35.0171,31.6259,33.7123,3953911.8487075,0
+RRC.US,D,20090304,000000,34.7198,36.8907,34.6332,35.7232,3796818.6707757,0
+RRC.US,D,20090305,000000,34.7108,36.1716,34.3746,34.9405,3407699.6292254,0
+RRC.US,D,20090306,000000,35.4179,36.3735,34.0525,35.3801,3894191.9461898,0
+RRC.US,D,20090309,000000,34.7754,36.0882,33.9649,34.3468,3475300.9379485,0
+RRC.US,D,20090310,000000,35.2358,37.0717,34.7576,36.653,5342106.2165577,0
+RRC.US,D,20090311,000000,37.0717,37.6764,34.6233,35.5511,3097635.9788278,0
+RRC.US,D,20090312,000000,35.389,36.9762,34.7754,36.8062,3435280.528792,0
+RRC.US,D,20090313,000000,37.1482,37.3223,35.9727,37.1284,3523059.9669256,0
+RRC.US,D,20090316,000000,37.0717,38.9851,36.835,38.1915,2692333.8100171,0
+RRC.US,D,20090317,000000,38.1716,39.3203,37.3501,39.2447,3431238.2663597,0
+RRC.US,D,20090318,000000,38.9652,40.0472,36.7773,39.3879,4439593.7021095,0
+RRC.US,D,20090319,000000,40.996,41.895,40.0005,40.6409,3927550.666636,0
+RRC.US,D,20090320,000000,40.9572,41.5957,39.1403,39.2547,3444614.9372895,0
+RRC.US,D,20090323,000000,40.461,43.876,39.7707,43.8661,4191053.8892554,0
+RRC.US,D,20090324,000000,42.1535,43.0933,41.4067,42.4599,2328122.948246,0
+RRC.US,D,20090325,000000,42.3524,42.7642,40.7175,42.0491,2582557.2243784,0
+RRC.US,D,20090326,000000,43.0049,43.685,42.2292,42.9471,3154298.0405354,0
+RRC.US,D,20090327,000000,41.7418,42.2192,40.3446,40.8428,3183465.6789374,0
+RRC.US,D,20090330,000000,39.7907,40.0472,38.8041,39.8404,3301678.7277123,0
+RRC.US,D,20090331,000000,40.2968,40.815,39.2904,39.3779,2311387.7806684,0
+RRC.US,D,20090401,000000,38.5664,40.805,37.9319,39.3103,3905608.8237165,0
+RRC.US,D,20090402,000000,40.4987,42.7452,40.4987,42.1436,3346077.2489659,0
+RRC.US,D,20090403,000000,42.0691,44.0381,41.5191,43.156,2908816.0684915,0
+RRC.US,D,20090406,000000,42.4977,42.4977,40.8328,41.9527,3316864.3613576,0
+RRC.US,D,20090407,000000,40.815,41.3102,39.6186,39.896,2623704.8415414,0
+RRC.US,D,20090408,000000,40.1915,41.0159,38.1527,40.2401,3250875.9354559,0
+RRC.US,D,20090409,000000,41.2645,42.3048,40.1039,40.8716,2852375.2251259,0
+RRC.US,D,20090413,000000,40.2769,40.9572,39.0528,40.4788,2367387.1928877,0
+RRC.US,D,20090414,000000,39.7807,41.3689,39.7807,39.9716,2339684.6232329,0
+RRC.US,D,20090415,000000,39.8861,40.6797,38.8141,39.541,2339688.6453847,0
+RRC.US,D,20090416,000000,40.0005,40.2869,38.5754,39.1403,3074617.2047975,0
+RRC.US,D,20090417,000000,39.6921,40.8986,38.9552,40.7374,3748052.0928042,0
+RRC.US,D,20090420,000000,39.6921,39.6921,38.0473,38.2114,2584850.8563705,0
+RRC.US,D,20090421,000000,37.3869,38.7843,37.0717,38.5078,2620758.6154402,0
+RRC.US,D,20090422,000000,37.9807,39.5311,37.735,37.7907,2734178.2649577,0
+RRC.US,D,20090423,000000,38.1617,38.7475,37.5342,38.3069,2888911.4453947,0
+RRC.US,D,20090424,000000,39.3501,40.5465,39.0338,40.0572,3517415.882589,0
+RRC.US,D,20090427,000000,39.0338,39.0338,37.7251,38.0473,2763711.919162,0
+RRC.US,D,20090428,000000,37.4944,39.7807,37.205,39.3501,3624122.5609626,0
+RRC.US,D,20090429,000000,40.8806,41.7608,40.0094,40.7662,4113796.399901,0
+RRC.US,D,20090430,000000,40.4788,42.1904,37.561,38.2412,5024106.8609073,0
+RRC.US,D,20090501,000000,38.4043,40.5266,38.2114,39.6823,2347546.9242177,0
+RRC.US,D,20090504,000000,40.1039,42.3524,39.6285,42.2391,2740670.0177595,0
+RRC.US,D,20090505,000000,42.2102,42.2102,40.1625,40.9671,2185245.0598681,0
+RRC.US,D,20090506,000000,41.9626,43.3201,41.1013,42.6687,3486689.6604134,0
+RRC.US,D,20090507,000000,43.8372,44.058,41.4912,42.0979,3997740.2299613,0
+RRC.US,D,20090508,000000,42.3136,44.4876,42.1436,43.9049,3165591.236898,0
+RRC.US,D,20090511,000000,42.7452,43.147,41.8383,42.4012,2051797.10609,0
+RRC.US,D,20090512,000000,43.1113,43.5091,41.2247,42.6329,2306975.480282,0
+RRC.US,D,20090513,000000,42.0591,42.0591,39.188,39.5997,3346247.1848741,0
+RRC.US,D,20090514,000000,39.1403,40.2491,39.1403,39.8006,2578264.5830043,0
+RRC.US,D,20090515,000000,39.6723,40.0472,37.9031,38.2015,2755043.1767666,0
+RRC.US,D,20090518,000000,38.6251,39.7221,38.5078,39.6633,3229867.2317246,0
+RRC.US,D,20090519,000000,39.4466,41.1889,39.4466,40.1625,1988429.1120039,0
+RRC.US,D,20090520,000000,40.8716,41.8572,39.6544,39.8006,2530063.117343,0
+RRC.US,D,20090521,000000,39.3501,39.5997,38.2791,39.2159,2114145.4847267,0
+RRC.US,D,20090522,000000,39.1969,40.7951,39.0716,40.1228,2021008.5405633,0
+RRC.US,D,20090526,000000,39.6087,41.4166,38.4421,41.3888,3062095.2410983,0
+RRC.US,D,20090527,000000,41.5459,42.7354,41.1789,41.886,2546752.0301763,0
+RRC.US,D,20090528,000000,42.1804,43.6752,41.8284,43.3489,2586392.3459996,0
+RRC.US,D,20090529,000000,43.8084,44.3235,43.1113,43.8283,1907863.4028976,0
+RRC.US,D,20090601,000000,44.8039,46.4766,44.7283,45.8173,2947329.176308,0
+RRC.US,D,20090602,000000,45.3867,45.9207,44.7482,45.7407,2165356.5253781,0
+RRC.US,D,20090603,000000,45.4344,45.4344,42.2292,42.8527,3961353.8348423,0
+RRC.US,D,20090604,000000,43.3857,44.3921,43.0049,44.229,2317017.7874741,0
+RRC.US,D,20090605,000000,45.136,45.2703,43.0247,43.2714,2449755.8314819,0
+RRC.US,D,20090608,000000,42.6229,43.7895,42.1436,43.3489,2286416.2520003,0
+RRC.US,D,20090609,000000,44.2569,44.6418,43.2514,43.695,1717945.4451543,0
+RRC.US,D,20090610,000000,44.3136,44.4677,42.7452,43.5289,2634592.8061229,0
+RRC.US,D,20090611,000000,43.5787,46.6675,43.5389,45.7317,4130188.6790484,0
+RRC.US,D,20090612,000000,44.5443,44.9749,43.8959,44.786,1784799.6392038,0
+RRC.US,D,20090615,000000,45.4443,46.1703,43.5389,44.3435,2743423.1805804,0
+RRC.US,D,20090616,000000,44.9451,45.2027,43.2912,43.4235,2799807.7138225,0
+RRC.US,D,20090617,000000,43.0645,43.5488,41.8383,43.2226,3323707.0468929,0
+RRC.US,D,20090618,000000,43.3957,43.7606,42.7264,43.2416,2334239.6354042,0
+RRC.US,D,20090619,000000,43.8183,43.8372,42.1436,42.5851,3138136.0295713,0
+RRC.US,D,20090622,000000,41.903,41.903,39.6544,39.6544,3108908.0588942,0
+RRC.US,D,20090623,000000,40.1815,40.2491,38.5853,39.1114,2713903.6039069,0
+RRC.US,D,20090624,000000,39.2635,40.4112,39.0338,39.3978,2234246.9337126,0
+RRC.US,D,20090625,000000,39.3879,40.4311,39.1969,40.0761,2895709.8872617,0
+RRC.US,D,20090626,000000,39.7707,40.5087,39.6921,40.1228,3942102.8113926,0
+RRC.US,D,20090629,000000,40.3923,40.7762,39.5808,40.0283,1876430.2875652,0
+RRC.US,D,20090630,000000,40.086,41.0258,39.1791,39.6186,2626906.474274,0
+RRC.US,D,20090701,000000,40.2869,40.6996,39.1214,39.3401,2003659.9948554,0
+RRC.US,D,20090702,000000,38.7663,38.7663,37.4168,37.7161,3570899.4389363,0
+RRC.US,D,20090706,000000,36.7485,36.7485,34.9803,35.5113,4654926.630743,0
+RRC.US,D,20090707,000000,35.5412,35.6078,34.7674,34.842,2898389.6458145,0
+RRC.US,D,20090708,000000,34.842,35.389,33.945,34.842,3009770.0644332,0
+RRC.US,D,20090709,000000,35.5113,36.7196,35.1404,36.116,3901966.7653756,0
+RRC.US,D,20090710,000000,35.2638,36.298,34.7198,36.0782,2637657.6856986,0
+RRC.US,D,20090713,000000,35.9639,36.4223,34.7476,36.3348,2619900.8915957,0
+RRC.US,D,20090714,000000,36.8429,37.9121,36.6342,37.8663,3449962.3879401,0
+RRC.US,D,20090715,000000,39.1313,39.551,38.8986,39.1591,3863815.6512097,0
+RRC.US,D,20090716,000000,39.4266,41.0636,39.1014,40.7374,4123507.885118,0
+RRC.US,D,20090717,000000,40.4987,42.1635,39.9626,41.6543,3262241.5305487,0
+RRC.US,D,20090720,000000,42.1804,42.8139,41.5659,42.4977,2047690.4892308,0
+RRC.US,D,20090721,000000,42.9671,43.5687,42.1436,42.9183,2510033.8075443,0
+RRC.US,D,20090722,000000,42.1078,43.8183,41.7707,42.8428,3280058.6569266,0
+RRC.US,D,20090723,000000,42.8328,44.238,42.5066,44.0958,3422616.7842464,0
+RRC.US,D,20090724,000000,43.5001,44.6816,43.4056,44.6318,2806092.3258131,0
+RRC.US,D,20090727,000000,44.5354,44.776,44.0083,44.4876,2075749.0193087,0
+RRC.US,D,20090728,000000,43.8372,44.1892,42.8428,43.9049,2781228.3897023,0
+RRC.US,D,20090729,000000,42.8626,43.2136,42.2391,43.0447,2553025.5812499,0
+RRC.US,D,20090730,000000,43.5091,44.6915,43.2326,44.0958,2437770.8250312,0
+RRC.US,D,20090731,000000,43.8462,44.7283,43.4235,44.4011,2546010.9487304,0
+RRC.US,D,20090803,000000,45.0893,46.2977,45.0893,45.8083,2155026.6343413,0
+RRC.US,D,20090804,000000,45.4245,46.2687,45.1172,45.9982,1667184.8854903,0
+RRC.US,D,20090805,000000,46.0648,46.2977,44.9551,44.965,2013213.6106191,0
+RRC.US,D,20090806,000000,45.126,45.3469,44.2569,44.602,2047190.7368853,0
+RRC.US,D,20090807,000000,45.3181,45.5994,43.8462,44.3533,1909208.8126326,0
+RRC.US,D,20090810,000000,44.4677,45.1082,44.0958,44.8417,960334.96691384,0
+RRC.US,D,20090811,000000,44.4777,44.4876,43.7796,43.8561,1081714.4545942,0
+RRC.US,D,20090812,000000,43.7238,44.6716,43.7238,44.248,1389315.5426294,0
+RRC.US,D,20090813,000000,44.6716,46.3354,44.2668,46.2687,2684833.502683,0
+RRC.US,D,20090814,000000,46.2001,46.3742,45.5298,46.3075,3875032.4266906,0
+RRC.US,D,20090817,000000,44.8138,46.046,44.8138,45.7497,3485602.6739235,0
+RRC.US,D,20090818,000000,45.7596,47.0624,45.5398,46.7531,2412204.0179153,0
+RRC.US,D,20090819,000000,46.1146,47.8361,45.9296,47.6531,1884578.1613189,0
+RRC.US,D,20090820,000000,47.7117,48.2011,46.574,47.7774,3617787.672076,0
+RRC.US,D,20090821,000000,48.1921,49.7396,48.1723,49.4054,2910093.1016479,0
+RRC.US,D,20090824,000000,49.9713,50.5649,49.6521,50.0299,2275305.0580009,0
+RRC.US,D,20090825,000000,49.8768,50.208,48.572,49.0394,2426011.0590743,0
+RRC.US,D,20090826,000000,48.6495,48.6495,47.7675,48.0549,2725555.7773065,0
+RRC.US,D,20090827,000000,47.6342,48.036,46.593,47.673,2615547.9179465,0
+RRC.US,D,20090828,000000,48.4,48.7739,47.7297,48.2011,1731139.108183,0
+RRC.US,D,20090831,000000,47.1479,47.3289,45.8273,46.2777,2464437.6906299,0
+RRC.US,D,20090901,000000,46.0848,46.8893,45.0694,45.4831,2283248.807557,0
+RRC.US,D,20090902,000000,45.4543,45.8729,44.8138,44.9749,2118928.828605,0
+RRC.US,D,20090903,000000,45.156,45.512,44.0769,44.3335,2753718.8833279,0
+RRC.US,D,20090904,000000,44.5642,45.7039,44.0769,45.6293,1711710.1045216,0
+RRC.US,D,20090908,000000,46.1614,47.2821,46.1325,46.6964,1667153.7138149,0
+RRC.US,D,20090909,000000,46.8018,47.5855,46.2877,46.9082,1825896.9794709,0
+RRC.US,D,20090910,000000,46.8794,48.3334,46.23,48.2309,2260719.730493,0
+RRC.US,D,20090911,000000,48.5819,50.1244,47.864,48.1821,3064224.9704098,0
+RRC.US,D,20090914,000000,47.5855,48.5919,47.2335,48.1821,2098877.3969721,0
+RRC.US,D,20090915,000000,48.3612,48.9648,47.6531,48.5819,2692357.9429272,0
+RRC.US,D,20090916,000000,48.9082,49.661,48.8018,49.6133,2453915.7418506,0
+RRC.US,D,20090917,000000,49.3278,50.5729,49.1179,49.3478,1798733.3781405,0
+RRC.US,D,20090918,000000,50.1075,50.2806,48.6695,49.0394,2268431.20079,0
+RRC.US,D,20090921,000000,48.0449,48.4875,47.1947,48.3334,1755808.9754755,0
+RRC.US,D,20090922,000000,49.1945,50.189,48.8406,50.1075,1915567.8344292,0
+RRC.US,D,20090923,000000,50.2258,50.5451,48.9082,49.4511,2234649.14888,0
+RRC.US,D,20090924,000000,49.4154,49.4154,47.7963,48.2687,1460842.4713862,0
+RRC.US,D,20090925,000000,48.1523,48.6695,46.6775,47.3388,2714242.4701854,0
+RRC.US,D,20090928,000000,47.6819,47.9982,47.1201,47.9982,1510271.698846,0
+RRC.US,D,20090929,000000,48.0072,48.2399,47.1658,47.6531,2154200.0821723,0
+RRC.US,D,20090930,000000,48.036,48.1921,46.8515,47.2235,2983470.2201748,0
+RRC.US,D,20091001,000000,47.4254,47.7575,44.8138,44.965,3522068.506538,0
+RRC.US,D,20091002,000000,44.0958,45.4921,43.9795,45.0604,2631429.3838313,0
+RRC.US,D,20091005,000000,45.0336,46.3075,44.9183,45.9028,3124219.3847793,0
+RRC.US,D,20091006,000000,46.583,48.3334,46.5154,48.2876,2725564.8271477,0
+RRC.US,D,20091007,000000,48.2687,48.5243,47.4054,48.1723,1770340.0039357,0
+RRC.US,D,20091008,000000,48.4676,50.918,48.3433,50.8603,2887903.8964003,0
+RRC.US,D,20091009,000000,50.6008,51.1954,50.0886,50.745,1405147.7371562,0
+RRC.US,D,20091012,000000,51.0593,51.6818,50.6286,51.0503,1300590.8988525,0
+RRC.US,D,20091013,000000,51.0025,51.634,50.0101,51.4819,2182778.4753541,0
+RRC.US,D,20091014,000000,52.5639,53.0124,52.3242,52.8563,2327238.0748778,0
+RRC.US,D,20091015,000000,52.3441,54.525,52.2656,54.4952,2139967.6984738,0
+RRC.US,D,20091016,000000,53.9602,54.8383,53.2402,54.6285,2486493.1593342,0
+RRC.US,D,20091019,000000,54.7259,56.0168,54.2843,55.8616,1945626.379427,0
+RRC.US,D,20091020,000000,55.977,56.4454,54.716,56.1987,1968969.942205,0
+RRC.US,D,20091021,000000,55.6498,57.5255,54.9556,55.9104,3504516.8421705,0
+RRC.US,D,20091022,000000,55.1078,55.2799,53.4211,54.3321,3012389.4907109,0
+RRC.US,D,20091023,000000,54.7259,54.9457,52.189,52.6017,3221438.8128917,0
+RRC.US,D,20091026,000000,52.9736,54.2745,51.3288,51.5107,2059432.1555051,0
+RRC.US,D,20091027,000000,51.5843,52.5251,50.7918,50.9667,2641851.7843566,0
+RRC.US,D,20091028,000000,51.0881,51.1954,48.3433,48.41,3340426.1258639,0
+RRC.US,D,20091029,000000,49.0991,50.726,49.0991,50.7072,1813640.4777823,0
+RRC.US,D,20091030,000000,50.5551,51.1378,47.5188,47.8838,3805597.0168043,0
+RRC.US,D,20091102,000000,48.2309,49.2334,47.2523,48.026,2145513.2400943,0
+RRC.US,D,20091103,000000,47.2235,49.481,46.9281,49.1081,2238522.4809421,0
+RRC.US,D,20091104,000000,49.9335,50.2169,48.3334,48.5044,2084546.4705576,0
+RRC.US,D,20091105,000000,48.7172,49.5635,48.1335,49.3766,2148840.5650667,0
+RRC.US,D,20091106,000000,48.4487,49.6033,47.8739,48.2399,2139956.6375567,0
+RRC.US,D,20091109,000000,48.6883,50.4566,48.6883,50.4566,2026338.8970693,0
+RRC.US,D,20091110,000000,50.1612,50.6107,49.289,49.7872,1464683.6262349,0
+RRC.US,D,20091111,000000,50.189,50.2616,48.4298,48.9837,1753372.557099,0
+RRC.US,D,20091112,000000,48.7739,49.0036,46.6128,46.8605,3539794.1289653,0
+RRC.US,D,20091113,000000,47.0912,47.1847,45.4245,45.9982,4124641.1263521,0
+RRC.US,D,20091116,000000,46.2499,47.6919,46.2499,46.8416,2620517.2863398,0
+RRC.US,D,20091117,000000,46.7719,46.9858,45.9684,46.6128,2711542.6008743,0
+RRC.US,D,20091118,000000,46.6586,47.0146,45.0893,45.3469,2601457.3150945,0
+RRC.US,D,20091119,000000,45.1848,45.1848,43.6453,44.6218,3655471.2111098,0
+RRC.US,D,20091120,000000,44.0958,45.1658,44.0182,44.4777,4685568.3877335,0
+RRC.US,D,20091123,000000,45.7695,46.046,44.786,44.9551,2474138.1149297,0
+RRC.US,D,20091124,000000,44.4876,45.2603,44.4101,45.0237,2486015.528823,0
+RRC.US,D,20091125,000000,45.2027,46.8117,44.6716,46.7631,3513784.8851654,0
+RRC.US,D,20091127,000000,44.9183,46.1703,44.4876,45.8541,1662016.4205893,0
+RRC.US,D,20091130,000000,45.2703,46.2977,44.5155,45.0893,3204428.1279244,0
+RRC.US,D,20091201,000000,45.9485,46.3075,45.5796,45.7138,1774928.2734579,0
+RRC.US,D,20091202,000000,45.3181,46.0648,45.2405,45.3767,3504505.7812534,0
+RRC.US,D,20091203,000000,45.2892,46.0172,44.7184,44.8517,2271484.0139106,0
+RRC.US,D,20091204,000000,45.676,46.2977,43.0347,43.2226,5140399.3322579,0
+RRC.US,D,20091207,000000,43.1292,43.9525,42.8428,42.9471,4701150.2033186,0
+RRC.US,D,20091208,000000,42.6429,42.9382,41.2834,41.4644,4442892.8720201,0
+RRC.US,D,20091209,000000,41.6443,41.7896,40.1725,40.7762,5012058.5055678,0
+RRC.US,D,20091210,000000,41.2147,42.6976,41.1979,42.1357,4584551.0429029,0
+RRC.US,D,20091211,000000,42.1734,42.1904,41.3202,41.5012,3382020.2018628,0
+RRC.US,D,20091214,000000,44.3921,46.0261,43.8661,45.2405,6017757.310137,0
+RRC.US,D,20091215,000000,45.146,45.9485,44.8417,45.2892,3772418.2876454,0
+RRC.US,D,20091216,000000,45.4921,47.7575,45.4543,47.2523,5292656.8783396,0
+RRC.US,D,20091217,000000,46.9659,47.8261,46.3742,47.3021,3399561.810851,0
+RRC.US,D,20091218,000000,47.9326,48.9082,47.845,48.9082,4182489.7228035,0
+RRC.US,D,20091221,000000,50.02,50.02,48.6785,49.4154,2751482.5669972,0
+RRC.US,D,20091222,000000,50.1692,50.1692,49.1577,49.6898,1753015.5911378,0
+RRC.US,D,20091223,000000,49.9713,50.3004,49.5098,50.1791,1207903.4301387,0
+RRC.US,D,20091224,000000,50.5909,50.754,50.2169,50.7072,560813.63559663,0
+RRC.US,D,20091228,000000,50.8991,51.1279,49.9623,50.1791,1811466.5048025,0
+RRC.US,D,20091229,000000,50.5451,50.6008,48.7918,48.8704,1940209.54666,0
+RRC.US,D,20091230,000000,48.7739,48.7739,47.8739,48.5044,1277728.9887374,0
+RRC.US,D,20091231,000000,48.6695,48.8882,47.6342,47.6919,1061670.0617267,0
+RRC.US,D,20100104,000000,48.937,50.3969,48.8504,50.3204,2345463.4496506,0
+RRC.US,D,20100105,000000,50.0886,51.098,50.0886,51.0025,1908454.6591937,0
+RRC.US,D,20100106,000000,51.0791,51.2532,50.4069,50.7072,2585149.5011322,0
+RRC.US,D,20100107,000000,50.4168,50.7828,49.8072,50.6107,1491822.0891173,0
+RRC.US,D,20100108,000000,50.4267,51.7016,49.7972,51.5943,2165761.7571592,0
+RRC.US,D,20100111,000000,51.8519,52.2854,49.3954,49.7774,2523798.6161107,0
+RRC.US,D,20100112,000000,48.9937,49.1577,48.0072,48.5342,2161719.4947269,0
+RRC.US,D,20100113,000000,48.6217,49.8569,47.864,49.7584,2024211.1788338,0
+RRC.US,D,20100114,000000,49.7584,51.0025,49.6521,50.9757,3242515.8932014,0
+RRC.US,D,20100115,000000,50.7728,51.1954,49.3378,50.4665,2297519.4016965,0
+RRC.US,D,20100119,000000,49.8768,50.8693,49.8569,50.7828,2399639.8216236,0
+RRC.US,D,20100120,000000,50.2258,50.2258,48.937,49.4511,1465790.7234832,0
+RRC.US,D,20100121,000000,49.7296,49.9335,47.7475,48.3144,3298418.7737805,0
+RRC.US,D,20100122,000000,48.0648,48.391,46.593,46.7053,3450672.2977105,0
+RRC.US,D,20100125,000000,47.2523,48.1821,47.0425,47.7197,2715880.4914547,0
+RRC.US,D,20100126,000000,47.311,47.5576,45.7238,45.9117,3669837.3313515,0
+RRC.US,D,20100127,000000,45.7317,46.1902,44.5821,45.2991,3206614.1673592,0
+RRC.US,D,20100128,000000,46.1046,46.1046,44.229,45.0038,3545068.1753478,0
+RRC.US,D,20100129,000000,45.5298,46.0261,43.7418,44.0083,3599803.6264036,0
+RRC.US,D,20100201,000000,44.4976,45.6572,44.3633,45.512,2346334.245488,0
+RRC.US,D,20100202,000000,45.7795,46.8416,45.2504,46.6487,2653192.2410015,0
+RRC.US,D,20100203,000000,46.2001,46.956,46.0172,46.3443,2387488.9014165,0
+RRC.US,D,20100204,000000,45.3767,45.3956,43.9327,44.248,4113122.6894956,0
+RRC.US,D,20100205,000000,44.2967,44.5642,43.0545,44.4101,4240467.0281085,0
+RRC.US,D,20100208,000000,44.0282,45.1748,43.8661,44.4299,3113635.092649,0
+RRC.US,D,20100209,000000,45.126,45.9585,44.786,45.4732,3550551.3736175,0
+RRC.US,D,20100210,000000,45.0694,45.9684,44.3921,45.6671,2757894.8823035,0
+RRC.US,D,20100211,000000,45.9982,46.7819,45.4443,46.6775,3151213.0502014,0
+RRC.US,D,20100212,000000,46.1614,47.5666,45.863,47.4642,3382538.0538908,0
+RRC.US,D,20100216,000000,48.7918,50.7638,48.572,50.6386,5485376.2647239,0
+RRC.US,D,20100217,000000,50.5729,51.2154,49.9713,50.9827,3371000.5118138,0
+RRC.US,D,20100218,000000,50.8792,51.4531,50.745,51.0314,3474256.1840512,0
+RRC.US,D,20100219,000000,50.735,51.7176,50.6873,51.5664,2597999.2701928,0
+RRC.US,D,20100222,000000,51.7374,51.7663,50.2169,50.3591,2673582.5389129,0
+RRC.US,D,20100223,000000,50.1075,50.189,48.3334,48.4398,4066310.8772377,0
+RRC.US,D,20100224,000000,47.9604,49.5357,47.8361,48.2498,4455932.6877472,0
+RRC.US,D,20100225,000000,47.129,48.947,46.7819,48.8206,3812528.1896766,0
+RRC.US,D,20100226,000000,48.8704,49.1379,47.6243,48.4198,2523914.2529714,0
+RRC.US,D,20100301,000000,48.7828,49.298,48.4954,49.0126,2749397.0813542,0
+RRC.US,D,20100302,000000,49.2712,49.308,48.1921,48.3234,3117727.6319774,0
+RRC.US,D,20100303,000000,48.3712,48.8018,48.0837,48.2399,2588874.0135825,0
+RRC.US,D,20100304,000000,48.1523,48.5919,47.1201,47.5,2526716.6871502,0
+RRC.US,D,20100305,000000,48.0648,49.3378,47.9604,49.2334,3504972.3508476,0
+RRC.US,D,20100308,000000,49.3576,49.6898,48.2876,48.2876,2092352.461419,0
+RRC.US,D,20100309,000000,47.7675,49.4154,47.7675,49.0891,2383906.1698128,0
+RRC.US,D,20100310,000000,49.3478,49.5933,48.6019,49.1379,2613746.9995345,0
+RRC.US,D,20100311,000000,48.9937,49.6421,48.7918,49.0593,1628374.13845,0
+RRC.US,D,20100312,000000,49.4054,49.5457,48.6595,49.1081,2086346.3834317,0
+RRC.US,D,20100315,000000,48.9082,48.947,47.5089,48.3522,1451147.074776,0
+RRC.US,D,20100316,000000,48.5243,48.5432,47.8928,48.4198,1790276.8042459,0
+RRC.US,D,20100317,000000,48.755,49.1657,47.8063,48.6785,2884793.7676185,0
+RRC.US,D,20100318,000000,48.755,48.8794,46.7342,47.1757,3182446.063488,0
+RRC.US,D,20100319,000000,47.129,47.311,45.0604,45.6949,4186522.9353946,0
+RRC.US,D,20100322,000000,45.0982,45.8173,44.3533,45.5994,4334020.2649701,0
+RRC.US,D,20100323,000000,45.8173,46.2101,45.0336,45.4732,3477489.9939971,0
+RRC.US,D,20100324,000000,45.0038,46.1046,44.8327,45.3569,3187851.8353379,0
+RRC.US,D,20100325,000000,45.7138,46.0848,43.5687,43.7517,4923238.3356886,0
+RRC.US,D,20100326,000000,44.0868,44.0868,42.7452,43.695,6953586.312439,0
+RRC.US,D,20100329,000000,44.0481,45.0794,43.8561,44.9183,2602586.534177,0
+RRC.US,D,20100330,000000,44.965,45.1172,44.0282,44.7581,2372538.5636442,0
+RRC.US,D,20100331,000000,44.8327,45.4443,44.4876,44.8417,2005173.3294227,0
+RRC.US,D,20100401,000000,45.3091,45.9386,44.965,45.4831,2565868.311545,0
+RRC.US,D,20100405,000000,45.7138,46.947,45.5209,46.7631,2225342.8954443,0
+RRC.US,D,20100406,000000,46.2977,47.0425,46.2687,46.7819,1725675.0151338,0
+RRC.US,D,20100407,000000,46.593,46.7819,45.502,45.8541,2039969.9690926,0
+RRC.US,D,20100408,000000,45.6482,46.2599,45.2027,46.2399,2337358.8140274,0
+RRC.US,D,20100409,000000,49.1757,49.2712,47.6243,48.1036,5530850.7115502,0
+RRC.US,D,20100412,000000,48.0648,48.6973,47.5188,47.9982,2101792.4513979,0
+RRC.US,D,20100413,000000,48.0449,48.211,47.3021,48.026,1848800.1166406,0
+RRC.US,D,20100414,000000,48.2776,48.8794,47.7475,48.6317,2302107.6712185,0
+RRC.US,D,20100415,000000,48.6217,49.0991,48.3433,48.8306,2623959.2426348,0
+RRC.US,D,20100416,000000,48.4,48.755,47.1389,47.5954,3589022.2488414,0
+RRC.US,D,20100419,000000,46.8694,47.129,45.8729,46.4199,2592176.2001068,0
+RRC.US,D,20100420,000000,46.8018,47.2423,46.6208,46.8317,3433456.4830079,0
+RRC.US,D,20100421,000000,46.8018,47.3856,46.2499,46.956,2099316.8170425,0
+RRC.US,D,20100422,000000,46.3543,47.481,45.9296,47.1947,2459804.1719014,0
+RRC.US,D,20100423,000000,47.5308,48.7103,46.7451,48.5849,3378395.2376665,0
+RRC.US,D,20100426,000000,48.5044,49.289,48.2876,48.947,2814454.3791434,0
+RRC.US,D,20100427,000000,48.572,49.0991,46.5442,46.8117,2937297.9300331,0
+RRC.US,D,20100428,000000,47.1201,47.3388,45.2027,45.512,5175293.5091058,0
+RRC.US,D,20100429,000000,46.3265,46.3265,43.3957,44.6218,3796219.3701763,0
+RRC.US,D,20100430,000000,44.6716,46.2777,44.058,45.6949,4293755.5100995,0
+RRC.US,D,20100503,000000,45.6949,48.0648,45.3269,47.3756,4343613.0967126,0
+RRC.US,D,20100504,000000,46.6875,47.481,46.1614,47.3756,3526093.6748257,0
+RRC.US,D,20100505,000000,46.4866,46.8317,45.4055,46.6128,2979486.2789417,0
+RRC.US,D,20100506,000000,46.4866,46.8416,41.4266,44.229,4802285.1960858,0
+RRC.US,D,20100507,000000,43.9227,44.4578,41.2744,41.9527,5088982.1563332,0
+RRC.US,D,20100510,000000,44.3435,46.5054,44.1137,46.2001,6969800.6113748,0
+RRC.US,D,20100511,000000,45.6094,46.3443,45.2603,45.6094,3754549.8788336,0
+RRC.US,D,20100512,000000,45.7138,46.3821,45.4831,45.9684,3066787.081026,0
+RRC.US,D,20100513,000000,45.8273,47.3955,45.5597,46.6487,3089315.1525522,0
+RRC.US,D,20100514,000000,46.2877,46.8893,44.9351,45.8929,4596106.6846622,0
+RRC.US,D,20100517,000000,46.0261,46.3643,43.7418,44.5543,3437841.6338704,0
+RRC.US,D,20100518,000000,45.2126,45.9585,43.9894,44.2092,3116879.963512,0
+RRC.US,D,20100519,000000,43.9525,44.1614,42.266,43.5389,3546205.4387337,0
+RRC.US,D,20100520,000000,42.3326,42.3326,41.0915,41.0915,3553294.4810591,0
+RRC.US,D,20100521,000000,40.451,42.0303,39.5311,41.5857,4451717.4727929,0
+RRC.US,D,20100524,000000,41.4644,41.8761,40.5912,40.6309,2534085.269017,0
+RRC.US,D,20100525,000000,39.7907,40.451,39.1691,40.3734,5683377.741794,0
+RRC.US,D,20100526,000000,41.0357,41.6245,40.451,40.6897,2852962.4592703,0
+RRC.US,D,20100527,000000,41.8662,43.0645,41.6245,43.0049,2690438.3710408,0
+RRC.US,D,20100528,000000,43.3012,43.7606,42.5753,43.0049,2969657.1457884,0
+RRC.US,D,20100601,000000,42.2858,43.5289,41.8084,41.8084,3284884.2333975,0
+RRC.US,D,20100602,000000,42.7452,45.8829,42.5155,45.8273,4838957.1639735,0
+RRC.US,D,20100603,000000,45.8173,49.0036,45.6094,48.8018,5883808.5984754,0
+RRC.US,D,20100604,000000,47.7297,51.3188,45.4921,46.2101,11089179.7578,0
+RRC.US,D,20100607,000000,46.4,48.3144,45.3469,45.6392,5480118.306948,0
+RRC.US,D,20100608,000000,45.9117,46.2201,43.9049,44.9183,5942035.2771841,0
+RRC.US,D,20100609,000000,45.3469,46.2977,44.4677,44.786,4365321.6548352,0
+RRC.US,D,20100610,000000,45.9028,47.2623,45.7317,47.2235,3590174.595296,0
+RRC.US,D,20100611,000000,46.6208,47.9126,46.3643,47.5,2445922.7209364,0
+RRC.US,D,20100614,000000,48.1921,48.6118,47.1658,47.3478,2369719.0353207,0
+RRC.US,D,20100615,000000,47.6342,48.7073,47.6342,48.6317,2446714.0792783,0
+RRC.US,D,20100616,000000,48.0738,49.0215,47.7774,48.5243,2119937.3831373,0
+RRC.US,D,20100617,000000,48.8882,48.8882,46.7431,47.3856,2524022.8510666,0
+RRC.US,D,20100618,000000,47.3558,47.6243,46.4965,46.7719,4232423.7302984,0
+RRC.US,D,20100621,000000,47.5954,47.9504,45.7238,46.0261,2884302.0595763,0
+RRC.US,D,20100622,000000,46.036,46.2877,43.1113,43.5488,6354721.1109304,0
+RRC.US,D,20100623,000000,43.4713,43.4713,41.7896,42.2102,6861877.2321199,0
+RRC.US,D,20100624,000000,42.0014,43.0147,41.1591,41.5659,5855299.58741,0
+RRC.US,D,20100625,000000,41.6543,42.3226,41.0825,41.895,7155918.6413242,0
+RRC.US,D,20100628,000000,41.895,41.9725,39.9906,40.0283,5294747.3916722,0
+RRC.US,D,20100629,000000,39.5609,39.5609,38.4322,38.7663,5154698.0814591,0
+RRC.US,D,20100630,000000,39,39.8473,38.2731,38.4192,4807700.0177769,0
+RRC.US,D,20100701,000000,38.5476,38.9284,36.8709,38.461,5498516.6342429,0
+RRC.US,D,20100702,000000,38.652,38.7941,37.3869,37.9319,3366379.0595404,0
+RRC.US,D,20100706,000000,38.6699,38.995,37.3681,37.6962,3574573.6744905,0
+RRC.US,D,20100707,000000,38.0752,39.6087,38.0006,39.5908,3404308.9553642,0
+RRC.US,D,20100708,000000,40.1039,40.3068,39.0716,40.086,3754110.4587632,0
+RRC.US,D,20100709,000000,40.1327,40.3634,39.4555,39.9806,2672478.4582783,0
+RRC.US,D,20100712,000000,39.7221,40.3068,39.4923,39.8304,2386513.5296355,0
+RRC.US,D,20100713,000000,40.3267,40.7175,39.8861,39.9438,2570509.8745768,0
+RRC.US,D,20100714,000000,39.4654,41.2545,39.2357,40.8239,2871122.4740784,0
+RRC.US,D,20100715,000000,41.0059,41.0059,39.2159,40.094,4713430.8379173,0
+RRC.US,D,20100716,000000,39.8304,39.8503,38.0562,38.3854,3405482.4181151,0
+RRC.US,D,20100719,000000,38.4421,38.4898,37.2248,38.0274,2757317.7035383,0
+RRC.US,D,20100720,000000,37.5342,38.9483,37.1482,38.7573,2716345.049973,0
+RRC.US,D,20100721,000000,39.014,39.0238,37.4456,37.6098,2618996.913007,0
+RRC.US,D,20100722,000000,38.1617,39.1313,37.8852,38.633,2620437.8488442,0
+RRC.US,D,20100723,000000,38.6052,38.633,36.7196,38.2879,5614476.2725424,0
+RRC.US,D,20100726,000000,38.3467,39.014,38.1527,38.3069,4152287.3858833,0
+RRC.US,D,20100727,000000,37.4069,37.4546,34.5655,35.6277,17527137.286547,0
+RRC.US,D,20100728,000000,35.8664,36.8519,35.0261,36.5496,8541427.2173941,0
+RRC.US,D,20100729,000000,37.2537,37.5043,36.0305,36.653,5446537.3626218,0
+RRC.US,D,20100730,000000,36.116,36.2692,35.4179,35.5113,5518196.0168458,0
+RRC.US,D,20100802,000000,36.643,36.9195,35.9449,36.5794,3916443.4947883,0
+RRC.US,D,20100803,000000,36.5595,37.5998,36.3547,37.0518,5410990.5916648,0
+RRC.US,D,20100804,000000,37.3869,37.922,37.0816,37.7519,3800752.335113,0
+RRC.US,D,20100805,000000,37.5043,37.8563,37.1771,37.6098,3069176.2391204,0
+RRC.US,D,20100806,000000,36.9285,37.4944,36.5098,36.9195,3782721.0291584,0
+RRC.US,D,20100809,000000,37.2149,37.3024,36.7386,37.1284,1992343.6711206,0
+RRC.US,D,20100810,000000,36.5884,37.0339,36.288,36.7485,2353560.0409704,0
+RRC.US,D,20100811,000000,36.0205,36.1438,34.5845,34.8818,3650691.8893832,0
+RRC.US,D,20100812,000000,34.5457,35.1792,34.2115,34.7576,2681045.641344,0
+RRC.US,D,20100813,000000,34.6143,35.2736,34.0912,34.1181,2504549.6037368,0
+RRC.US,D,20100816,000000,33.8376,34.0335,33.39,33.5333,4303974.7919652,0
+RRC.US,D,20100817,000000,34.3279,34.671,33.6924,34.3568,3979594.292684,0
+RRC.US,D,20100818,000000,34.1926,34.1926,33.2558,33.5801,3742298.4048346,0
+RRC.US,D,20100819,000000,33.4657,33.5801,32.7397,33.0749,3842568.6349918,0
+RRC.US,D,20100820,000000,32.7874,32.7874,31.9073,32.0226,4347359.730997,0
+RRC.US,D,20100823,000000,32.2613,32.6144,32.0694,32.5189,3713154.8993426,0
+RRC.US,D,20100824,000000,32.0793,32.4244,31.4856,31.946,3827937.0527397,0
+RRC.US,D,20100825,000000,31.6845,31.9362,30.8561,31.3782,4599825.1638849,0
+RRC.US,D,20100826,000000,31.5891,32.3876,31.2917,31.5056,4299901.3578574,0
+RRC.US,D,20100827,000000,31.7143,32.4712,31.1445,32.3966,3414668.0070006,0
+RRC.US,D,20100830,000000,32.319,33.1892,32.319,32.5587,2746987.8125015,0
+RRC.US,D,20100831,000000,32.2793,32.7665,31.9142,32.3469,3231141.2482673,0
+RRC.US,D,20100901,000000,33.1693,33.7312,32.9476,33.6556,3545554.8557004,0
+RRC.US,D,20100902,000000,33.6457,33.6735,33.0152,33.6735,1651634.2415807,0
+RRC.US,D,20100903,000000,33.9947,34.5557,33.955,34.4791,2381497.9064981,0
+RRC.US,D,20100907,000000,34.2205,34.2304,33.6257,33.8664,2267620.7372277,0
+RRC.US,D,20100908,000000,33.9649,34.7476,33.8466,34.661,2380444.1027594,0
+RRC.US,D,20100909,000000,35.1792,35.3214,34.6143,34.8918,2870779.5856482,0
+RRC.US,D,20100910,000000,35.0001,35.762,34.7754,35.4367,2319266.1702598,0
+RRC.US,D,20100913,000000,35.5014,35.5014,34.0435,34.4791,4509505.7369692,0
+RRC.US,D,20100914,000000,34.4045,34.7108,33.9947,34.4592,3097198.5698332,0
+RRC.US,D,20100915,000000,34.1569,34.318,33.7312,34.318,2832888.9058032,0
+RRC.US,D,20100916,000000,34.127,34.2205,33.3523,33.6825,3385556.6787221,0
+RRC.US,D,20100917,000000,33.8088,33.9062,33.2171,33.5502,4404394.8472724,0
+RRC.US,D,20100920,000000,33.6079,34.7198,33.3324,34.6521,3568658.0949159,0
+RRC.US,D,20100921,000000,34.6521,35.0359,33.8565,34.489,3807611.109255,0
+RRC.US,D,20100922,000000,34.4979,34.8152,33.7123,33.7889,3180065.9552349,0
+RRC.US,D,20100923,000000,33.3722,34.1569,33.2558,33.6735,2737425.1468965,0
+RRC.US,D,20100924,000000,34.1469,34.6521,33.7511,34.4979,2093796.4138699,0
+RRC.US,D,20100927,000000,34.5845,34.6143,33.761,33.8466,2570831.6467108,0
+RRC.US,D,20100928,000000,34.0147,35.6178,33.418,35.3413,6452633.3546687,0
+RRC.US,D,20100929,000000,35.1503,37.0816,34.7674,37.0717,5678867.9042296,0
+RRC.US,D,20100930,000000,37.3999,37.6226,36.0404,36.4829,3833038.1466002,0
+RRC.US,D,20101001,000000,36.9365,37.0618,35.5511,36.1916,5167820.3512955,0
+RRC.US,D,20101004,000000,36.1538,36.3258,35.3214,35.5113,3213517.1851697,0
+RRC.US,D,20101005,000000,35.9917,36.4223,35.7322,36.124,3058240.0087188,0
+RRC.US,D,20101006,000000,36.2393,36.7684,36.0305,36.1538,2912415.8942397,0
+RRC.US,D,20101007,000000,36.3547,36.5197,35.1026,35.2638,3308778.8309549,0
+RRC.US,D,20101008,000000,35.228,35.3602,34.7674,35.0937,4764876.1689036,0
+RRC.US,D,20101011,000000,35.0459,35.1603,34.2792,34.3468,3831808.3737259,0
+RRC.US,D,20101012,000000,34.3657,34.3657,33.5899,34.299,4693445.771787,0
+RRC.US,D,20101013,000000,34.5179,35.199,34.1926,35.1215,3666612.5712468,0
+RRC.US,D,20101014,000000,35.1404,35.8962,34.9405,35.6954,3807768.9787083,0
+RRC.US,D,20101015,000000,35.9917,36.1916,35.6566,35.9639,3890277.387073,0
+RRC.US,D,20101018,000000,35.8962,36.6908,35.4935,36.5695,2946166.7744742,0
+RRC.US,D,20101019,000000,35.7998,36.0205,34.6809,34.9007,2546843.5341269,0
+RRC.US,D,20101020,000000,34.9007,35.3512,34.8818,35.2638,2173686.4014949,0
+RRC.US,D,20101021,000000,35.398,36.3069,35.0359,35.389,4959003.3083739,0
+RRC.US,D,20101022,000000,35.4835,35.7042,34.842,35.1603,1997377.3939406,0
+RRC.US,D,20101025,000000,35.5014,35.8385,34.5655,34.842,2694214.1659247,0
+RRC.US,D,20101026,000000,34.7674,34.9107,33.8963,34.1847,2880591.624657,0
+RRC.US,D,20101027,000000,33.8276,35.1603,33.5899,35.0737,3699335.7917287,0
+RRC.US,D,20101028,000000,36.2114,36.4024,34.4979,35.1792,4537463.7132553,0
+RRC.US,D,20101029,000000,35.0688,35.7948,34.7406,35.7759,3008486.9980492,0
+RRC.US,D,20101101,000000,36.4511,37.8275,35.8763,36.3636,5974965.6384772,0
+RRC.US,D,20101102,000000,36.7386,37.3313,36.2393,37.2537,2684394.0826127,0
+RRC.US,D,20101103,000000,37.4168,37.7907,36.3069,36.9007,3175731.0812683,0
+RRC.US,D,20101104,000000,37.5242,37.6396,36.673,37.4546,3463585.4156599,0
+RRC.US,D,20101105,000000,37.561,37.743,37.0518,37.6962,1570022.7730393,0
+RRC.US,D,20101108,000000,37.5898,39.0716,37.4745,38.9652,3138484.951229,0
+RRC.US,D,20101109,000000,41.4166,42.7642,40.3634,40.7463,8558902.4608797,0
+RRC.US,D,20101110,000000,40.8716,41.1979,39.916,40.8986,3548211.4868811,0
+RRC.US,D,20101111,000000,40.6309,41.529,40.4699,41.5191,2415861.1593249,0
+RRC.US,D,20101112,000000,40.9184,40.9274,39.7608,40.2491,3036662.1705257,0
+RRC.US,D,20101115,000000,40.7175,40.8528,39.6723,39.7907,2145619.8271138,0
+RRC.US,D,20101116,000000,39.5997,39.8105,38.7275,39.0338,4038616.3518863,0
+RRC.US,D,20101117,000000,38.9752,39.541,38.7475,39.2447,1396672.0580412,0
+RRC.US,D,20101118,000000,39.7409,40.3267,39.6544,40.1228,1663913.8706415,0
+RRC.US,D,20101119,000000,40.0761,41.5857,39.5997,41.5101,3772305.6673985,0
+RRC.US,D,20101122,000000,41.2446,41.7319,40.5266,41.5459,2359640.5287635,0
+RRC.US,D,20101123,000000,41.0735,41.1013,39.9438,40.3923,2108719.6021184,0
+RRC.US,D,20101124,000000,40.7762,41.2446,40.3734,41.1303,1709961.4740814,0
+RRC.US,D,20101126,000000,40.7275,41.3102,40.4212,40.6797,744897.46233683,0
+RRC.US,D,20101129,000000,40.461,40.8239,39.8772,40.7175,2011363.4208491,0
+RRC.US,D,20101130,000000,40.2451,40.7235,39.8911,40.1685,2148052.2233386,0
+RRC.US,D,20101201,000000,40.9084,41.35,40.815,40.9771,2498497.2710053,0
+RRC.US,D,20101202,000000,41.0258,42.1267,40.9771,42.0889,3522784.449536,0
+RRC.US,D,20101203,000000,41.7508,43.8661,41.4356,43.6652,4859406.7886221,0
+RRC.US,D,20101206,000000,43.7796,43.7796,43.0933,43.519,3499440.8867579,0
+RRC.US,D,20101207,000000,44.1524,44.248,43.0247,43.156,1642132.9137888,0
+RRC.US,D,20101208,000000,42.3724,42.6051,41.34,41.9626,4689682.0433581,0
+RRC.US,D,20101209,000000,42.0591,42.1904,39.4844,40.6011,6495423.0152527,0
+RRC.US,D,20101210,000000,40.6707,40.8328,40.1915,40.5266,2022409.2548838,0
+RRC.US,D,20101213,000000,40.7275,41.1401,40.4012,40.451,1916327.0155577,0
+RRC.US,D,20101214,000000,40.441,40.5912,39.9249,40.0572,1831790.4372112,0
+RRC.US,D,20101215,000000,39.9528,40.8328,39.7319,40.1725,1883121.136875,0
+RRC.US,D,20101216,000000,40.1765,40.5325,39.8255,40.4262,2487468.5311153,0
+RRC.US,D,20101217,000000,40.3535,40.8806,40.3535,40.8627,2495496.7458565,0
+RRC.US,D,20101220,000000,41.0547,41.6832,40.7075,41.6443,1811836.5427565,0
+RRC.US,D,20101221,000000,41.8472,42.6687,41.7319,42.2858,2013700.2909717,0
+RRC.US,D,20101222,000000,42.4599,42.8139,42.3136,42.7642,1894900.0080523,0
+RRC.US,D,20101223,000000,42.6051,42.9183,42.4599,42.6329,1892768.267665,0
+RRC.US,D,20101227,000000,42.3524,42.976,42.3326,42.8328,1197105.9639698,0
+RRC.US,D,20101228,000000,42.9671,43.3678,42.6508,43.1023,1373100.2381556,0
+RRC.US,D,20101229,000000,43.149,43.3718,42.7572,42.8746,1775783.9862265,0
+RRC.US,D,20101230,000000,42.8845,43.3887,42.6896,43.0277,1620436.4221213,0
+RRC.US,D,20101231,000000,42.794,43.3867,42.7642,43.0347,1003210.0982208,0
+RRC.US,D,20110103,000000,43.5787,43.876,43.2514,43.6453,1715345.124097,0
+RRC.US,D,20110104,000000,44.0381,44.229,42.5753,42.8626,2227792.3858137,0
+RRC.US,D,20110105,000000,42.3524,43.0545,42.2858,42.8328,1738340.7707553,0
+RRC.US,D,20110106,000000,42.431,43.0545,42.3912,42.804,2069036.0481647,0
+RRC.US,D,20110107,000000,43.1202,43.9129,42.9004,43.8859,3365933.6062425,0
+RRC.US,D,20110110,000000,43.7517,44.592,43.1948,44.4479,3035554.0677395,0
+RRC.US,D,20110111,000000,45.0505,46.0848,44.9948,45.6094,3424707.297579,0
+RRC.US,D,20110112,000000,46.1703,46.1703,45.1658,45.7695,2154513.8100029,0
+RRC.US,D,20110113,000000,45.6482,46.0948,45.0893,46.0748,3545501.5621907,0
+RRC.US,D,20110114,000000,45.9684,46.3443,45.6392,46.3265,2537271.8186808,0
+RRC.US,D,20110118,000000,45.7039,46.2877,45.4921,45.9117,2970106.6212379,0
+RRC.US,D,20110119,000000,45.863,46.1056,45.2315,45.5806,2447835.2540575,0
+RRC.US,D,20110120,000000,45.0426,45.2405,43.6065,43.8661,5935320.2949644,0
+RRC.US,D,20110121,000000,44.1714,44.238,43.2912,43.6164,3399113.3409394,0
+RRC.US,D,20110124,000000,43.2038,44.7382,43.1749,44.7004,2909934.2266568,0
+RRC.US,D,20110125,000000,44.6218,45.6482,44.1326,44.5254,4033972.7777787,0
+RRC.US,D,20110126,000000,44.7283,45.9883,44.6816,45.8273,1701338.9864302,0
+RRC.US,D,20110127,000000,45.7596,46.0648,45.2892,45.8461,1585500.0126809,0
+RRC.US,D,20110128,000000,45.8541,46.1703,45.4344,45.5994,1682373.5357494,0
+RRC.US,D,20110131,000000,45.674,47.859,45.674,47.7147,2300192.1214838,0
+RRC.US,D,20110201,000000,46.7053,47.8361,46.6387,47.0524,2674902.8101999,0
+RRC.US,D,20110202,000000,46.8893,47.5,46.7431,46.9958,1678766.6712357,0
+RRC.US,D,20110203,000000,46.9013,47.6651,46.6885,47.5208,1436874.4695608,0
+RRC.US,D,20110204,000000,47.4642,47.9982,46.6675,46.937,2680172.8344307,0
+RRC.US,D,20110207,000000,47.1658,47.8162,46.8694,46.9082,1565666.7827763,0
+RRC.US,D,20110208,000000,46.8605,47.7774,46.6875,47.481,2200658.9506208,0
+RRC.US,D,20110209,000000,47.2135,47.3478,45.5796,45.7695,2970601.3458939,0
+RRC.US,D,20110210,000000,45.5408,46.8426,45.5408,46.7641,2483767.1460373,0
+RRC.US,D,20110211,000000,46.7431,47.2623,46.41,46.6675,1710047.9503424,0
+RRC.US,D,20110214,000000,46.7153,47.2235,46.6128,47.0425,2353873.768801,0
+RRC.US,D,20110215,000000,46.947,47.1757,46.1246,46.6208,2068487.0244612,0
+RRC.US,D,20110216,000000,46.8217,47.1847,46.5442,47.0524,1840087.1305768,0
+RRC.US,D,20110218,000000,46.402,46.4388,45.7417,46.2211,1644276.7206311,0
+RRC.US,D,20110222,000000,46.5154,47.1847,46.056,46.5542,2680538.850233,0
+RRC.US,D,20110223,000000,46.583,51.0314,46.583,49.9911,6390503.1777603,0
+RRC.US,D,20110224,000000,50.6107,51.5943,49.6521,49.837,3249804.0320348,0
+RRC.US,D,20110225,000000,50.2298,52.0975,49.2741,51.9265,2968077.4457183,0
+RRC.US,D,20110228,000000,52.3431,53.091,51.3526,51.9463,3324466.2280214,0
+RRC.US,D,20110301,000000,49.5496,50.4615,47.9524,48.1643,7290588.3236733,0
+RRC.US,D,20110302,000000,48.1165,48.2906,47.1399,47.7039,3269561.8465953,0
+RRC.US,D,20110303,000000,48.0867,48.5561,47.3219,48.393,2646233.9186055,0
+RRC.US,D,20110304,000000,48.3552,48.8435,47.493,48.393,2417681.1829575,0
+RRC.US,D,20110307,000000,48.5949,49.0335,47.3577,47.9912,1766168.0271119,0
+RRC.US,D,20110308,000000,48.1265,48.1265,46.8038,46.9013,1719998.7535838,0
+RRC.US,D,20110309,000000,46.6507,47.5885,46.6407,47.4074,1794983.7272424,0
+RRC.US,D,20110310,000000,46.6606,46.6606,44.7094,45.0982,2317495.4179854,0
+RRC.US,D,20110311,000000,44.6606,46.7551,44.2192,46.4388,1582880.5864031,0
+RRC.US,D,20110314,000000,46.402,48.0967,46.2011,47.7983,3699667.6192418,0
+RRC.US,D,20110315,000000,46.2011,48.6913,46.0082,48.0091,3209820.8277813,0
+RRC.US,D,20110316,000000,47.9912,50.7122,47.9912,49.841,5053149.8126074,0
+RRC.US,D,20110317,000000,50.7888,51.9921,50.1195,51.5267,3768978.3424262,0
+RRC.US,D,20110318,000000,51.9901,52.1572,49.7823,50.1115,3912059.3494637,0
+RRC.US,D,20110321,000000,51.0841,51.5257,50.0647,50.5401,2847136.3725705,0
+RRC.US,D,20110322,000000,50.6624,51.4679,50.2199,51.3337,2332085.7731828,0
+RRC.US,D,20110323,000000,51.285,51.6698,50.73,51.3904,1754089.5056348,0
+RRC.US,D,20110324,000000,51.7434,52.7708,50.8355,52.6664,2138812.3354054,0
+RRC.US,D,20110325,000000,52.8265,54.4166,52.0786,54.3113,2552565.0448832,0
+RRC.US,D,20110328,000000,54.2823,54.8174,52.6464,52.7419,1784137.9952534,0
+RRC.US,D,20110329,000000,52.6952,53.8129,51.9265,53.5744,2531610.6401995,0
+RRC.US,D,20110330,000000,54.1382,56.7159,54.0516,55.1068,4324516.9261024,0
+RRC.US,D,20110331,000000,55.5036,56.2634,55.0352,55.977,2523094.7395678,0
+RRC.US,D,20110401,000000,56.4454,56.9058,55.2987,55.5832,2411130.1034184,0
+RRC.US,D,20110404,000000,55.7831,56.1609,55.5832,56.0436,1541449.4075471,0
+RRC.US,D,20110405,000000,55.8517,56.524,55.7075,56.352,1828470.1510044,0
+RRC.US,D,20110406,000000,56.7338,57.1067,54.6185,54.9248,2163806.9914456,0
+RRC.US,D,20110407,000000,54.7329,55.62,54.2725,55.3087,1730983.2498056,0
+RRC.US,D,20110408,000000,55.5344,56.1113,54.4644,54.896,2240135.3637634,0
+RRC.US,D,20110411,000000,55.078,55.5633,53.5057,53.9681,1504362.1524989,0
+RRC.US,D,20110412,000000,53.3435,53.4391,51.4292,51.7335,4104478.0800102,0
+RRC.US,D,20110413,000000,52.2815,52.8931,51.0265,51.5445,2919814.642244,0
+RRC.US,D,20110414,000000,51.0841,51.2104,50.0051,50.5501,4587641.0609264,0
+RRC.US,D,20110415,000000,50.9529,51.3904,50.1393,50.9887,2314520.0312845,0
+RRC.US,D,20110418,000000,50.2388,50.8066,49.5973,50.3342,1612414.2406075,0
+RRC.US,D,20110419,000000,50.3631,50.8842,49.6938,50.3342,2004629.3334088,0
+RRC.US,D,20110420,000000,50.9429,51.285,50.372,50.7022,1935012.9266972,0
+RRC.US,D,20110421,000000,51.4968,52.0686,50.8454,51.9065,3503135.2330705,0
+RRC.US,D,20110425,000000,51.7056,51.9265,50.6057,50.8554,1742491.6312828,0
+RRC.US,D,20110426,000000,50.9131,51.6102,50.6525,50.9529,1770734.1747998,0
+RRC.US,D,20110427,000000,51.2104,51.7136,49.3218,51.6102,2352370.4896128,0
+RRC.US,D,20110428,000000,51.3049,53.0393,50.7122,52.5898,2903459.5679995,0
+RRC.US,D,20110429,000000,52.4187,54.2297,52.2835,54.0476,2790325.4912509,0
+RRC.US,D,20110502,000000,54.5718,55.0869,53.5644,53.9582,2517933.3134321,0
+RRC.US,D,20110503,000000,53.5674,53.6131,51.7634,52.0796,2298747.1634949,0
+RRC.US,D,20110504,000000,52.2815,52.2914,50.7778,51.1905,2393529.1676929,0
+RRC.US,D,20110505,000000,50.73,51.3725,49.3208,49.8708,2832872.8171965,0
+RRC.US,D,20110506,000000,50.4218,51.6698,48.758,49.8012,2370894.5091475,0
+RRC.US,D,20110509,000000,50.0647,51.7624,50.0647,51.5257,2069395.0252016,0
+RRC.US,D,20110510,000000,51.5257,52.3014,50.7221,52.0597,1280811.9679955,0
+RRC.US,D,20110511,000000,51.8697,51.8697,49.1021,49.6251,2736474.9135635,0
+RRC.US,D,20110512,000000,49.4193,50.56,48.5273,49.9176,1713250.5886128,0
+RRC.US,D,20110513,000000,50.0051,50.3054,48.931,49.851,1422445.0004302,0
+RRC.US,D,20110516,000000,49.6073,50.7878,49.1697,49.4094,1500182.1313718,0
+RRC.US,D,20110517,000000,49.2284,49.8897,48.9678,49.5873,2077681.663188,0
+RRC.US,D,20110518,000000,49.7724,51.2302,49.7724,50.1294,2117053.500387,0
+RRC.US,D,20110519,000000,50.2856,50.8454,49.3706,50.2199,2160453.5224874,0
+RRC.US,D,20110520,000000,50.0449,52.1094,49.2363,51.9373,2948053.1636093,0
+RRC.US,D,20110523,000000,50.9041,52.1572,50.74,51.0841,2094455.0412066,0
+RRC.US,D,20110524,000000,51.3715,52.4545,50.9717,51.268,1637002.6593286,0
+RRC.US,D,20110525,000000,51.1517,53.1815,51.1428,52.6753,2005592.6387348,0
+RRC.US,D,20110526,000000,52.6664,53.2849,51.8677,53.2272,1282304.1862665,0
+RRC.US,D,20110527,000000,53.4411,54.4027,52.7539,53.1566,1638999.6576348,0
+RRC.US,D,20110531,000000,54.1471,54.2625,52.0945,53.5425,1976181.6601566,0
+RRC.US,D,20110601,000000,53.4391,53.62,50.9529,51.1616,2198409.5622972,0
+RRC.US,D,20110602,000000,51.2392,52.0199,50.3442,51.6778,1693872.8673853,0
+RRC.US,D,20110603,000000,50.8951,52.9339,50.5311,52.1194,1687503.7902095,0
+RRC.US,D,20110606,000000,51.8867,52.1672,50.1741,50.2478,2322206.3631336,0
+RRC.US,D,20110607,000000,50.924,51.641,50.3154,50.7122,1891222.7558843,0
+RRC.US,D,20110608,000000,51.1249,52.2338,50.8076,51.5635,1770559.211202,0
+RRC.US,D,20110609,000000,51.8499,52.2536,51.4213,51.7444,1768709.021432,0
+RRC.US,D,20110610,000000,51.4113,51.8499,50.5013,50.5401,1575240.5092984,0
+RRC.US,D,20110613,000000,50.74,50.924,48.401,49.1209,1845013.2608396,0
+RRC.US,D,20110614,000000,49.6639,50.3352,49.4094,49.9375,1147850.6945699,0
+RRC.US,D,20110615,000000,49.4452,50.2298,48.6903,49.3308,1462473.45389,0
+RRC.US,D,20110616,000000,49.4472,50.5242,49.1906,49.9504,1900796.4824064,0
+RRC.US,D,20110617,000000,50.4019,50.6823,49.4452,49.841,1728526.7206707,0
+RRC.US,D,20110620,000000,49.5496,50.3542,49.3696,50.0051,1775126.3644278,0
+RRC.US,D,20110621,000000,50.3542,51.6112,50.3542,51.2402,1236551.2054368,0
+RRC.US,D,20110622,000000,51.0373,52.3899,50.8355,51.3815,1259502.6084266,0
+RRC.US,D,20110623,000000,50.4913,50.6445,49.1876,50.56,1352711.9513201,0
+RRC.US,D,20110624,000000,50.5213,50.5501,49.7435,50.1025,1782622.6496102,0
+RRC.US,D,20110627,000000,49.5297,50.0349,49.1209,49.8897,2228117.1745614,0
+RRC.US,D,20110628,000000,50.373,51.6012,50.194,51.5734,1611435.8522128,0
+RRC.US,D,20110629,000000,51.8976,53.1835,51.6012,52.6296,1285028.1884878,0
+RRC.US,D,20110630,000000,52.9149,53.6648,52.8295,53.1845,1488978.4278838,0
+RRC.US,D,20110701,000000,53.1835,54.1124,52.4565,54.0448,1425788.4140093,0
+RRC.US,D,20110705,000000,54.0934,54.7179,53.6827,54.1879,1962782.8673925,0
+RRC.US,D,20110706,000000,54.5519,55.0979,53.6578,54.3987,2144948.1277841,0
+RRC.US,D,20110707,000000,55.0422,55.8656,54.0148,54.6981,2493076.4160867,0
+RRC.US,D,20110708,000000,53.623,54.1412,53.1656,53.8061,1502573.300542,0
+RRC.US,D,20110711,000000,53.0612,53.0612,51.3158,51.631,2542078.2899311,0
+RRC.US,D,20110712,000000,51.5077,53.45,51.1249,52.5908,2617181.9170641,0
+RRC.US,D,20110713,000000,52.5718,54.4117,52.5718,53.6628,1856444.2158971,0
+RRC.US,D,20110714,000000,53.8349,53.8349,52.5042,52.8016,2086618.8842077,0
+RRC.US,D,20110715,000000,55.4828,59.4021,55.2351,59.2002,8755416.7473684,0
+RRC.US,D,20110718,000000,58.8402,59.0311,56.9606,58.4553,5460640.0319287,0
+RRC.US,D,20110719,000000,59.3921,61.2905,59.3921,60.8669,4023048.613832,0
+RRC.US,D,20110720,000000,61.1682,61.2259,59.7182,60.3239,3732227.9425808,0
+RRC.US,D,20110721,000000,60.8291,61.6466,60.131,60.4194,3235343.3912288,0
+RRC.US,D,20110722,000000,60.3527,61.932,60.3339,61.7421,2642644.1482364,0
+RRC.US,D,20110725,000000,60.8957,61.7331,60.486,61.1294,1989214.4371182,0
+RRC.US,D,20110726,000000,61.5402,62.6142,60.7257,61.8952,3459641.6959436,0
+RRC.US,D,20110727,000000,60.9942,62.5735,60.9942,61.6168,4549599.5503936,0
+RRC.US,D,20110728,000000,61.6178,63.6783,61.6178,62.5754,2861946.9405721,0
+RRC.US,D,20110729,000000,61.6854,63.4218,61.3283,62.4422,2440364.107323,0
+RRC.US,D,20110801,000000,63.3144,63.8305,62.6521,63.563,2944742.9327817,0
+RRC.US,D,20110802,000000,63.0747,64.5217,61.8187,61.8853,4103814.4249841,0
+RRC.US,D,20110803,000000,62.1826,62.2851,59.8128,61.7132,3296168.3799189,0
+RRC.US,D,20110804,000000,60.2772,60.3527,56.7467,56.9964,3834397.633866,0
+RRC.US,D,20110805,000000,58.2136,58.6174,52.553,54.7469,6544073.9563635,0
+RRC.US,D,20110808,000000,52.7071,53.0512,49.4094,49.7336,4978872.7376434,0
+RRC.US,D,20110809,000000,51.2959,54.3828,49.5029,54.1412,4916705.3558321,0
+RRC.US,D,20110810,000000,53.1656,55.5573,52.5042,52.9726,4240761.6507187,0
+RRC.US,D,20110811,000000,53.6827,58.1937,52.8751,57.3882,3515134.317052,0
+RRC.US,D,20110812,000000,58.3002,59.3334,56.8283,57.5324,2440448.5725082,0
+RRC.US,D,20110815,000000,58.3678,59.9391,58.146,59.9103,1436976.0288906,0
+RRC.US,D,20110816,000000,58.9167,62.114,58.6462,59.775,3690875.1956824,0
+RRC.US,D,20110817,000000,60.3627,61.5292,59.4409,60.1032,2212022.5346378,0
+RRC.US,D,20110818,000000,57.8794,57.9381,54.9487,55.6249,3274000.2909676,0
+RRC.US,D,20110819,000000,53.9781,57.2658,53.9781,55.0521,2277002.4060073,0
+RRC.US,D,20110822,000000,56.6165,56.9894,53.5375,54.1412,2019219.6886064,0
+RRC.US,D,20110823,000000,54.4773,56.7398,53.6131,56.7298,2395635.7696322,0
+RRC.US,D,20110824,000000,56.4414,57.9859,55.7115,57.8596,2292080.4470953,0
+RRC.US,D,20110825,000000,58.1738,59.3821,55.6538,55.8756,1840068.0253564,0
+RRC.US,D,20110826,000000,55.3485,57.3872,54.6096,57.2639,1932879.1752341,0
+RRC.US,D,20110829,000000,58.4075,60.2583,58.1649,60.1598,1625597.8482569,0
+RRC.US,D,20110830,000000,59.7452,63.0727,59.4309,62.5735,3870172.6619305,0
+RRC.US,D,20110831,000000,62.9524,63.92,61.59,62.0613,3191312.8968533,0
+RRC.US,D,20110901,000000,62.5168,63.8305,62.2851,62.4402,1909192.7240259,0
+RRC.US,D,20110902,000000,60.659,61.9151,59.5273,60.9654,1104200.2935277,0
+RRC.US,D,20110906,000000,59.6059,61.4079,58.1261,61.2269,2162127.7431217,0
+RRC.US,D,20110907,000000,62.3039,63.3343,61.9718,63.2487,2043993.1263044,0
+RRC.US,D,20110908,000000,63.1035,64.1309,62.1339,62.663,1839187.1741398,0
+RRC.US,D,20110909,000000,61.6277,62.0961,59.3722,60.1798,1985114.8590245,0
+RRC.US,D,20110912,000000,58.7904,60.5139,58.2126,60.1798,2023293.1227142,0
+RRC.US,D,20110913,000000,60.0634,61.0906,59.0659,60.7645,1933606.1791492,0
+RRC.US,D,20110914,000000,60.7645,60.9843,58.8292,59.6884,4262075.0324392,0
+RRC.US,D,20110915,000000,60.6869,61.5024,59.7829,60.667,2439362.5915562,0
+RRC.US,D,20110916,000000,60.658,61.1196,59.8128,60.8291,3246413.3581735,0
+RRC.US,D,20110919,000000,59.1236,67.5539,57.6368,63.1234,10651524.406461,0
+RRC.US,D,20110920,000000,62.8271,64.3387,61.4726,62.2205,3173388.1779182,0
+RRC.US,D,20110921,000000,62.0882,74.0659,61.579,65.1661,16871824.202908,0
+RRC.US,D,20110922,000000,62.5556,70.0839,61.8575,63.382,8001790.2103611,0
+RRC.US,D,20110923,000000,62.7107,62.9026,55.3942,56.1232,9017871.1939388,0
+RRC.US,D,20110926,000000,56.5449,58.0395,54.5818,57.5314,3842702.3715349,0
+RRC.US,D,20110927,000000,59.0112,62.7107,59.0112,60.8013,5973929.9344211,0
+RRC.US,D,20110928,000000,61.3383,62.124,56.6235,56.872,3600571.8573733,0
+RRC.US,D,20110929,000000,59.0759,59.2578,54.8761,57.416,3589244.4727214,0
+RRC.US,D,20110930,000000,56.0615,57.9242,55.1993,56.0516,3134104.828056,0
+RRC.US,D,20111003,000000,55.1943,55.5742,53.273,53.4271,2923477.8168812,0
+RRC.US,D,20111004,000000,52.6534,54.7527,50.0677,54.3888,4691405.5353504,0
+RRC.US,D,20111005,000000,54.6185,58.2992,53.096,57.7034,3142116.9541906,0
+RRC.US,D,20111006,000000,57.2271,59.4199,56.3838,58.2126,2972046.3038827,0
+RRC.US,D,20111007,000000,58.6065,58.9157,56.6503,57.5115,2230412.8176293,0
+RRC.US,D,20111010,000000,58.6164,61.2468,58.5289,60.6959,2409519.2316729,0
+RRC.US,D,20111011,000000,59.8715,61.208,59.5174,60.3439,2113988.6208114,0
+RRC.US,D,20111012,000000,60.7257,62.2115,60.2394,60.3339,2404021.9558725,0
+RRC.US,D,20111013,000000,59.7929,66.4977,58.7606,65.6265,7529629.8253493,0
+RRC.US,D,20111014,000000,66.1676,69.508,64.6281,69.4782,5127314.2673245,0
+RRC.US,D,20111017,000000,68.7891,71.0068,68.6658,69.9417,3833113.561944,0
+RRC.US,D,20111018,000000,70.3902,71.8491,68.434,71.3409,3772037.1887743,0
+RRC.US,D,20111019,000000,69.2615,70.977,67.6294,68.3485,4309760.6571484,0
+RRC.US,D,20111020,000000,68.2809,69.9984,67.5081,69.6443,2234381.6757937,0
+RRC.US,D,20111021,000000,70.3435,71.3678,69.167,70.9392,1842615.052904,0
+RRC.US,D,20111024,000000,71.2077,71.6651,69.9984,70.958,2059997.2678153,0
+RRC.US,D,20111025,000000,71.2255,71.2255,67.3779,67.4743,2264205.9304564,0
+RRC.US,D,20111026,000000,70.419,70.4379,63.8693,67.1392,3699029.1026635,0
+RRC.US,D,20111027,000000,68.6936,69.508,65.5381,68.2222,4133053.4565783,0
+RRC.US,D,20111028,000000,67.2476,70.4777,67.2476,70.2351,3224997.4115852,0
+RRC.US,D,20111031,000000,68.8397,68.8696,66.0095,66.0095,2358712.4172648,0
+RRC.US,D,20111101,000000,64.293,66.7573,63.7251,65.8961,3090285.4966435,0
+RRC.US,D,20111102,000000,67.7538,67.9735,65.8861,67.2675,3612017.8954997,0
+RRC.US,D,20111103,000000,68.075,69.2485,66.8955,68.3167,2338865.1098294,0
+RRC.US,D,20111104,000000,67.5678,69.4066,67.0487,69.0178,2694374.0464538,0
+RRC.US,D,20111107,000000,68.4837,69.8651,66.7474,68.0392,1661872.6286669,0
+RRC.US,D,20111108,000000,68.4439,68.4738,66.4977,68.1934,1688687.3083396,0
+RRC.US,D,20111109,000000,66.1636,66.6091,64.6509,64.8906,2321701.5830985,0
+RRC.US,D,20111110,000000,66.1636,68.623,65.4764,68.257,2335196.9075027,0
+RRC.US,D,20111111,000000,69.0794,69.9984,68.4927,69.9218,1827050.3314634,0
+RRC.US,D,20111114,000000,69.3917,69.3917,67.2675,67.8881,1233404.8772898,0
+RRC.US,D,20111115,000000,67.6196,68.7592,67.0179,68.3197,1154597.854003,0
+RRC.US,D,20111116,000000,67.9169,69.6821,67.2277,67.4395,1657311.5086686,0
+RRC.US,D,20111117,000000,66.9979,69.7289,65.0895,65.6852,3344181.8099895,0
+RRC.US,D,20111118,000000,66.0959,67.3619,65.6653,66.8905,2183032.8764474,0
+RRC.US,D,20111121,000000,65.6653,65.7788,63.018,64.8866,2381910.1770447,0
+RRC.US,D,20111122,000000,64.8866,65.4356,63.4118,64.2154,1636892.0501576,0
+RRC.US,D,20111123,000000,63.1513,63.9757,61.8575,61.8952,1760403.2782251,0
+RRC.US,D,20111125,000000,61.6098,62.3259,61.034,61.2747,587009.90944945,0
+RRC.US,D,20111128,000000,63.5252,64.6381,63.4974,64.1309,1343496.196297,0
+RRC.US,D,20111129,000000,64.6082,66.6529,64.5306,65.7598,1654229.5349484,0
+RRC.US,D,20111130,000000,68.4768,70.7045,68.4181,68.7632,2479601.2024409,0
+RRC.US,D,20111201,000000,68.3963,69.9984,67.2476,68.4927,2712095.6467294,0
+RRC.US,D,20111202,000000,69.1998,69.3679,67.3679,67.6245,1632780.4056088,0
+RRC.US,D,20111205,000000,68.5504,69.167,66.8339,67.725,1329348.2777837,0
+RRC.US,D,20111206,000000,67.7786,68.3445,66.6758,67.8264,1377453.2118048,0
+RRC.US,D,20111207,000000,67.7965,67.7965,64.4779,65.2486,1874901.8699292,0
+RRC.US,D,20111208,000000,64.9553,66.5395,64.6111,65.1601,2152544.9667585,0
+RRC.US,D,20111209,000000,65.3998,65.7161,64.7763,65.3332,1602967.2118632,0
+RRC.US,D,20111212,000000,64.5157,64.6509,61.5312,62.2523,2069411.1138084,0
+RRC.US,D,20111213,000000,62.5008,63.3273,59.0291,59.4021,5324431.8765643,0
+RRC.US,D,20111214,000000,58.3558,58.5577,56.5349,57.3384,4004936.864844,0
+RRC.US,D,20111215,000000,58.2882,58.2882,56.525,57.2908,2337562.938225,0
+RRC.US,D,20111216,000000,57.8387,58.9545,57.0043,57.7612,2358694.3175822,0
+RRC.US,D,20111219,000000,57.5971,58.6641,56.7547,57.0431,2115066.55746,0
+RRC.US,D,20111220,000000,58.2414,60.2195,58.2216,59.9759,1765530.5160716,0
+RRC.US,D,20111221,000000,59.6258,60.0733,58.2882,59.9201,1432195.701626,0
+RRC.US,D,20111222,000000,60.3727,61.3592,59.6059,60.9177,1910806.6123851,0
+RRC.US,D,20111223,000000,60.9654,61.2379,59.7829,60.0832,875994.46846155,0
+RRC.US,D,20111227,000000,59.9003,61.1404,59.9003,60.5546,1056167.7582367,0
+RRC.US,D,20111228,000000,60.4671,60.7933,58.9157,59.3046,1073747.5776658,0
+RRC.US,D,20111229,000000,59.6158,60.306,59.2857,59.9569,1020425.9129235,0
+RRC.US,D,20111230,000000,60.0832,60.7078,59.0639,59.4389,1141710.8800396,0
+RRC.US,D,20120103,000000,61.1504,61.3791,58.6065,58.7029,2547706.285661,0
+RRC.US,D,20120104,000000,58.683,59.0759,57.8476,58.7128,3463519.0501574,0
+RRC.US,D,20120105,000000,58.4722,59.4985,57.7124,58.9058,2208325.1717115,0
+RRC.US,D,20120106,000000,59.0759,59.4587,58.1351,58.2782,1643693.5086383,0
+RRC.US,D,20120109,000000,58.144,58.3956,56.0436,56.2734,2434905.0419635,0
+RRC.US,D,20120110,000000,56.9278,57.2629,54.4146,55.6677,3631386.5668859,0
+RRC.US,D,20120111,000000,54.711,55.0084,51.4381,52.1592,6458403.131245,0
+RRC.US,D,20120112,000000,52.169,53.5972,51.0632,52.1592,5790119.6139947,0
+RRC.US,D,20120113,000000,51.1905,52.6007,51.1328,51.9653,3260987.6247643,0
+RRC.US,D,20120117,000000,52.1442,52.721,50.2209,52.3183,4277880.0774422,0
+RRC.US,D,20120118,000000,52.2636,54.2297,51.9373,54.0854,3530814.6753531,0
+RRC.US,D,20120119,000000,53.8169,54.3461,51.276,51.8687,3159007.9801457,0
+RRC.US,D,20120120,000000,52.4465,52.6296,51.1328,51.83,3124699.0263664,0
+RRC.US,D,20120123,000000,53.7036,56.8612,53.7036,56.6115,6620268.5921381,0
+RRC.US,D,20120124,000000,55.6877,56.1212,54.4336,54.8831,3953425.1683549,0
+RRC.US,D,20120125,000000,54.711,57.6845,53.8846,57.4349,3599369.2340228,0
+RRC.US,D,20120126,000000,57.4538,57.6169,53.3277,53.6548,4561583.5513064,0
+RRC.US,D,20120127,000000,53.4331,55.3266,53.3277,55.1048,3074839.4286775,0
+RRC.US,D,20120130,000000,54.4236,55.7065,54.0576,55.421,2230455.0502219,0
+RRC.US,D,20120131,000000,55.9542,56.1769,54.2853,55.1893,2899669.6955848,0
+RRC.US,D,20120201,000000,55.4956,56.6681,54.5102,56.1609,3288597.6849305,0
+RRC.US,D,20120202,000000,56.1889,57.7024,55.8119,56.0158,2674854.5443798,0
+RRC.US,D,20120203,000000,56.5916,56.9854,55.9572,56.8044,1892155.8950727,0
+RRC.US,D,20120206,000000,56.698,58.5099,55.8904,58.3459,2291782.8078714,0
+RRC.US,D,20120207,000000,58.2982,59.9569,57.3086,59.7084,2599886.6648659,0
+RRC.US,D,20120208,000000,59.6437,60.2106,58.4911,59.1812,2491525.8766163,0
+RRC.US,D,20120209,000000,59.6348,61.3413,59.4497,60.7854,2666664.4380336,0
+RRC.US,D,20120210,000000,59.1434,60.668,59.0858,60.2782,2071580.0590986,0
+RRC.US,D,20120213,000000,60.9355,61.0818,59.8028,60.7267,1917034.9142523,0
+RRC.US,D,20120214,000000,60.7744,61.0628,60.0246,60.6869,1682900.4376187,0
+RRC.US,D,20120215,000000,61.1116,61.6496,60.1032,60.5546,2219887.8522363,0
+RRC.US,D,20120216,000000,60.5904,61.2558,59.9201,60.8023,2508867.3835589,0
+RRC.US,D,20120217,000000,61.8107,63.2507,61.6098,63.0578,2859844.3607845,0
+RRC.US,D,20120221,000000,63.5282,63.929,61.2279,61.6685,3166289.0802135,0
+RRC.US,D,20120222,000000,63.0956,65.725,62.6839,63.4238,5111413.6962192,0
+RRC.US,D,20120223,000000,63.4824,63.7579,62.1558,63.395,2213757.0875473,0
+RRC.US,D,20120224,000000,63.5501,64.2412,63.0797,63.2736,2093951.2667094,0
+RRC.US,D,20120227,000000,62.0514,62.482,61.3393,61.5044,2313471.2552356,0
+RRC.US,D,20120228,000000,61.4845,61.6874,60.4503,61.1404,2668213.971966,0
+RRC.US,D,20120229,000000,61.3263,61.587,60.127,61.0976,2483346.8311873,0
+RRC.US,D,20120301,000000,61.2657,62.3059,60.1708,61.9818,2202418.6419782,0
+RRC.US,D,20120302,000000,61.581,61.9171,59.8525,60.2106,1562876.4150525,0
+RRC.US,D,20120305,000000,60.142,61.1225,59.775,60.9087,2472841.9765527,0
+RRC.US,D,20120306,000000,59.7352,60.2304,59.0102,60.0256,2824733.9932842,0
+RRC.US,D,20120307,000000,59.8715,60.8888,59.0201,60.7854,2097239.3757029,0
+RRC.US,D,20120308,000000,61.1613,62.0812,60.9365,61.6884,1328254.2525284,0
+RRC.US,D,20120309,000000,61.6983,62.3279,60.4681,60.9365,1567698.9749097,0
+RRC.US,D,20120312,000000,60.9266,60.9266,59.4199,59.5373,1275373.0133944,0
+RRC.US,D,20120313,000000,59.949,60.2006,58.6452,59.5472,1782857.9454832,0
+RRC.US,D,20120314,000000,59.5273,60.0067,58.1052,58.4145,1590012.8668591,0
+RRC.US,D,20120315,000000,58.4722,59.8426,57.6925,58.1718,2065695.6511995,0
+RRC.US,D,20120316,000000,58.5011,60.0644,58.4722,59.8227,2927600.522347,0
+RRC.US,D,20120319,000000,59.9003,61.4467,59.5572,60.9266,1406922.5115823,0
+RRC.US,D,20120320,000000,60.2205,60.2603,59.4399,59.9669,1846223.9284934,0
+RRC.US,D,20120321,000000,59.9868,60.2106,59.3523,59.9569,1895699.4106975,0
+RRC.US,D,20120322,000000,58.9725,59.0003,56.2057,56.5508,2799803.6916707,0
+RRC.US,D,20120323,000000,56.5598,56.9258,55.8786,56.6761,2856783.5033606,0
+RRC.US,D,20120326,000000,57.0699,57.1763,56.3888,56.9058,2230241.8761832,0
+RRC.US,D,20120327,000000,56.7925,57.0501,56.1192,56.2346,1124522.2148606,0
+RRC.US,D,20120328,000000,55.9252,56.0516,54.7567,55.2461,1532418.6715011,0
+RRC.US,D,20120329,000000,54.7081,55.1795,53.8717,54.6881,1723170.2201788,0
+RRC.US,D,20120330,000000,55.0561,56.0556,54.9318,55.8229,1915560.7956638,0
+RRC.US,D,20120402,000000,55.4748,57.0023,55.2281,56.3888,1513847.3916842,0
+RRC.US,D,20120403,000000,56.158,56.3976,55.1993,55.8388,1387612.1613954,0
+RRC.US,D,20120404,000000,55.1893,55.7801,54.8413,55.3137,1441148.0057144,0
+RRC.US,D,20120405,000000,55.4181,56.7626,55.0054,55.3336,1059071.7517453,0
+RRC.US,D,20120409,000000,54.1114,54.89,53.7195,54.2357,1396816.8555014,0
+RRC.US,D,20120410,000000,54.2257,55.6847,53.9592,54.527,3028542.4518337,0
+RRC.US,D,20120411,000000,55.1297,55.1397,52.8065,52.8245,2159353.4640046,0
+RRC.US,D,20120412,000000,52.8245,54.2456,52.6743,54.0536,2384801.0985604,0
+RRC.US,D,20120413,000000,54.6404,54.9388,53.3725,53.631,1674960.7102141,0
+RRC.US,D,20120416,000000,53.9691,54.2357,52.7598,53.0482,1663589.0818938,0
+RRC.US,D,20120417,000000,53.4092,54.5936,53.266,54.3241,2614728.4045429,0
+RRC.US,D,20120418,000000,54.0238,54.9288,53.9771,54.4296,2534651.3868651,0
+RRC.US,D,20120419,000000,54.168,56.9755,53.985,56.2435,3949181.7983389,0
+RRC.US,D,20120420,000000,56.8312,57.0789,55.3425,55.3892,1891070.9196587,0
+RRC.US,D,20120423,000000,54.4972,56.8402,54.2456,55.7533,2199445.2663533,0
+RRC.US,D,20120424,000000,56.0804,56.5797,55.3724,56.2057,1462569.9855302,0
+RRC.US,D,20120425,000000,56.6861,57.9531,56.4633,57.7602,2784064.0066324,0
+RRC.US,D,20120426,000000,57.9531,60.8689,56.6563,60.142,7366376.7221287,0
+RRC.US,D,20120427,000000,60.316,61.6406,58.9058,61.3602,2883117.5359083,0
+RRC.US,D,20120430,000000,61.3721,64.0254,60.9674,63.9966,4949802.6364196,0
+RRC.US,D,20120501,000000,64.2701,66.1218,63.5123,65.6147,4171985.8737068,0
+RRC.US,D,20120502,000000,64.7524,65.0965,62.1578,62.5228,4089233.1196279,0
+RRC.US,D,20120503,000000,62.6948,63.3382,61.6506,62.0902,3148107.949109,0
+RRC.US,D,20120504,000000,61.563,61.9758,60.9187,61.1424,2709323.3786881,0
+RRC.US,D,20120507,000000,60.9962,61.6695,60.5069,61.025,4200130.8800457,0
+RRC.US,D,20120508,000000,60.7277,62.5416,60.1131,62.3079,4117622.471681,0
+RRC.US,D,20120509,000000,61.219,65.5161,61.0638,65.1253,6878610.3886217,0
+RRC.US,D,20120510,000000,65.4595,66.4192,63.7967,64.5356,4190497.8267864,0
+RRC.US,D,20120511,000000,63.7311,65.719,63.6267,64.3656,2526756.908667,0
+RRC.US,D,20120514,000000,63.2637,63.932,62.6849,63.4268,2160142.8112707,0
+RRC.US,D,20120515,000000,63.4934,64.0205,61.1324,61.563,2734836.8922943,0
+RRC.US,D,20120516,000000,61.7739,63.1941,61.4855,61.7172,2396662.423847,0
+RRC.US,D,20120517,000000,61.7839,62.3875,59.9769,60.0644,2600891.1972464,0
+RRC.US,D,20120518,000000,60.5726,60.7277,58.5667,59.0102,3040500.3087606,0
+RRC.US,D,20120521,000000,59.0102,61.1026,58.7994,60.6014,2490340.3474105,0
+RRC.US,D,20120522,000000,60.8689,63.0508,60.6879,61.2836,3077026.4736502,0
+RRC.US,D,20120523,000000,60.8311,61.9072,59.6348,61.7839,1952910.4961086,0
+RRC.US,D,20120524,000000,61.946,62.1379,58.8759,59.6884,2588098.7438472,0
+RRC.US,D,20120525,000000,59.6437,60.2006,58.153,58.5756,3813707.6856549,0
+RRC.US,D,20120529,000000,59.1892,59.8615,57.7014,58.4245,3790719.0777621,0
+RRC.US,D,20120530,000000,57.8178,57.8178,55.6369,56.341,3398327.010287,0
+RRC.US,D,20120531,000000,56.346,56.4394,53.7215,55.1525,4341738.7740325,0
+RRC.US,D,20120601,000000,53.6996,54.0636,52.2,52.3939,3112275.6053832,0
+RRC.US,D,20120604,000000,52.721,53.1437,50.9747,52.4515,4212967.5771133,0
+RRC.US,D,20120605,000000,51.7564,53.9115,51.4123,53.5156,2708206.2260607,0
+RRC.US,D,20120606,000000,54.4773,56.4951,54.3331,56.2545,3530003.2062529,0
+RRC.US,D,20120607,000000,56.8422,57.3584,54.1969,54.3928,2545533.3182192,0
+RRC.US,D,20120608,000000,53.6509,54.536,52.9886,54.3431,1883681.2214956,0
+RRC.US,D,20120611,000000,55.0432,55.1407,53.1427,53.2073,1418549.546534,0
+RRC.US,D,20120612,000000,53.7096,54.2853,52.9189,53.9393,2318191.2502249,0
+RRC.US,D,20120613,000000,53.621,54.5857,52.7688,53.087,2070353.302838,0
+RRC.US,D,20120614,000000,53.2839,55.1605,52.73,54.9864,3307266.5019255,0
+RRC.US,D,20120615,000000,55.0144,55.4946,54.5758,54.7757,3561484.5874053,0
+RRC.US,D,20120618,000000,54.3828,56.9775,54.0238,56.4464,3725525.026816,0
+RRC.US,D,20120619,000000,57.2171,58.6472,56.342,57.8884,3466404.9439835,0
+RRC.US,D,20120620,000000,58.0883,58.4851,56.4852,57.0053,2337416.1296888,0
+RRC.US,D,20120621,000000,57.1873,57.1973,54.5857,54.6891,1802912.3937298,0
+RRC.US,D,20120622,000000,55.2371,57.2549,54.6991,56.9078,2678907.8677293,0
+RRC.US,D,20120625,000000,56.5429,56.879,55.2371,55.8109,3240683.8031139,0
+RRC.US,D,20120626,000000,55.8298,57.9371,55.5504,57.3494,2465822.3163436,0
+RRC.US,D,20120627,000000,58.3399,60.665,58.2136,60.1748,3755117.0022196,0
+RRC.US,D,20120628,000000,59.8853,60.7227,57.9272,58.9655,3778497.7699006,0
+RRC.US,D,20120629,000000,60.3349,60.7078,56.9795,59.4487,4467660.2764907,0
+RRC.US,D,20120702,000000,59.0699,59.1932,57.1385,58.5031,2178762.3569076,0
+RRC.US,D,20120703,000000,59.1375,60.2822,59.0141,60.2344,1068572.0739993,0
+RRC.US,D,20120705,000000,60.117,60.1847,58.9187,59.213,1022499.3321115,0
+RRC.US,D,20120706,000000,58.2424,59.6109,57.8496,58.4175,1435077.5733004,0
+RRC.US,D,20120709,000000,58.311,59.3961,57.9371,59.1763,1215721.487455,0
+RRC.US,D,20120710,000000,59.6298,59.9351,57.1097,57.4061,2013934.5813067,0
+RRC.US,D,20120711,000000,57.4747,57.7243,55.7721,56.4554,2807318.0765357,0
+RRC.US,D,20120712,000000,55.5116,55.6469,54.2853,55.2471,3099207.6345945,0
+RRC.US,D,20120713,000000,56.0625,56.7756,55.5215,56.6393,1932221.5534354,0
+RRC.US,D,20120716,000000,56.2923,58.0405,56.1599,57.7044,1424750.6988774,0
+RRC.US,D,20120717,000000,57.8686,60.665,56.9775,60.0494,2781364.1373213,0
+RRC.US,D,20120718,000000,60.0445,60.7078,59.4875,60.3249,1857619.6897239,0
+RRC.US,D,20120719,000000,60.4453,60.5964,58.9087,59.1852,1513584.9462875,0
+RRC.US,D,20120720,000000,58.8322,59.591,58.5031,59.5313,1205293.0537023,0
+RRC.US,D,20120723,000000,58.1371,59.3086,57.4061,59.0898,1129566.9985977,0
+RRC.US,D,20120724,000000,59.0381,59.4487,57.6319,58.2564,1980614.0713013,0
+RRC.US,D,20120725,000000,57.8884,60.2444,56.5717,58.1559,4465613.0012887,0
+RRC.US,D,20120726,000000,59.591,60.0107,56.4554,58.7736,2183246.0504862,0
+RRC.US,D,20120727,000000,58.9475,60.6054,58.5031,60.2344,1741323.1962215,0
+RRC.US,D,20120730,000000,60.3687,63.1045,60.1748,61.7689,3237601.8293937,0
+RRC.US,D,20120731,000000,61.5252,62.2563,59.9759,60.142,2014506.7323823,0
+RRC.US,D,20120801,000000,60.3399,61.1961,59.3274,61.0688,1677137.6998077,0
+RRC.US,D,20120802,000000,60.2603,60.3448,57.6985,58.7686,2085356.93412,0
+RRC.US,D,20120803,000000,60.0594,61.2518,59.3175,60.7028,1565690.9156864,0
+RRC.US,D,20120806,000000,60.7705,61.5282,60.492,60.674,982730.30743471,0
+RRC.US,D,20120807,000000,61.1474,63.7679,60.7804,62.654,2039911.6478933,0
+RRC.US,D,20120808,000000,62.4124,62.9126,61.8565,62.5655,1410411.7281596,0
+RRC.US,D,20120809,000000,62.0682,64.7106,61.8843,63.5481,1878628.3934551,0
+RRC.US,D,20120810,000000,62.8858,63.6237,61.7232,63.5381,1955982.4144496,0
+RRC.US,D,20120813,000000,63.2209,65.182,63.01,63.9886,2616758.5856004,0
+RRC.US,D,20120814,000000,64.105,64.4879,62.3537,63.6237,1758601.3542752,0
+RRC.US,D,20120815,000000,63.7679,64.3726,63.1632,64.0185,1421361.0305541,0
+RRC.US,D,20120816,000000,64.6321,66.9493,64.5435,66.2044,3372220.229309,0
+RRC.US,D,20120817,000000,66.283,67.0636,65.9498,66.9293,2028811.5148109,0
+RRC.US,D,20120820,000000,66.8418,67.2576,65.0855,65.2884,1840675.3702591,0
+RRC.US,D,20120821,000000,65.8941,66.4957,64.1815,64.4978,1737011.449627,0
+RRC.US,D,20120822,000000,64.4501,64.6619,63.5481,64.3726,1358163.9779142,0
+RRC.US,D,20120823,000000,64.2969,64.3436,63.02,63.0856,1152070.9372138,0
+RRC.US,D,20120824,000000,63.1314,63.8335,62.9285,63.6694,1495535.5406503,0
+RRC.US,D,20120827,000000,63.7778,64.7504,63.1244,63.6713,1172923.7825677,0
+RRC.US,D,20120828,000000,63.5481,64.2581,62.49,63.3273,903468.78100878,0
+RRC.US,D,20120829,000000,63.4626,63.4626,62.6918,62.8579,659258.81443175,0
+RRC.US,D,20120830,000000,62.5754,62.6739,61.8565,62.0186,794635.38993762,0
+RRC.US,D,20120831,000000,62.5526,63.026,61.6804,62.6312,1381185.7685583,0
+RRC.US,D,20120904,000000,62.4482,63.1981,61.7291,62.845,1423981.4623698,0
+RRC.US,D,20120905,000000,62.8738,63.007,62.3308,62.7177,1110136.9893985,0
+RRC.US,D,20120906,000000,63.4308,64.0543,62.6799,63.2577,2585329.4924197,0
+RRC.US,D,20120907,000000,63.5739,64.834,63.2577,64.7683,1370998.663906,0
+RRC.US,D,20120910,000000,65.0438,65.9488,64.6013,65.0935,1583155.0982549,0
+RRC.US,D,20120911,000000,65.737,68.6687,65.737,67.8025,2991515.5290607,0
+RRC.US,D,20120912,000000,68.081,69.6781,67.2973,68.0153,1594826.3768749,0
+RRC.US,D,20120913,000000,67.8602,68.8617,66.7274,67.9656,2316043.421231,0
+RRC.US,D,20120914,000000,68.437,68.9203,66.5147,67.3918,2484411.695843,0
+RRC.US,D,20120917,000000,67.2178,67.9089,66.3406,66.7564,915803.71465505,0
+RRC.US,D,20120918,000000,66.7464,67.1282,65.8732,66.3018,1673335.7609379,0
+RRC.US,D,20120919,000000,66.3704,66.9671,65.6017,66.3018,1375755.8637984,0
+RRC.US,D,20120920,000000,65.727,66.8418,65.181,66.5425,1192554.8993506,0
+RRC.US,D,20120921,000000,67.1193,67.5817,66.5325,66.8697,1437039.3777794,0
+RRC.US,D,20120924,000000,65.9488,66.2918,65.2864,65.4853,1022828.1430109,0
+RRC.US,D,20120925,000000,65.8921,65.8921,64.4282,64.4859,1085839.1711359,0
+RRC.US,D,20120926,000000,64.285,65.8434,63.6405,65.1313,1722773.032701,0
+RRC.US,D,20120927,000000,65.8921,68.0243,65.8533,67.3729,1657556.8599208,0
+RRC.US,D,20120928,000000,66.9095,67.5191,65.718,67.168,1690801.9545823,0
+RRC.US,D,20121001,000000,67.9755,68.5354,67.4197,67.6792,1386539.2524364,0
+RRC.US,D,20121002,000000,68.071,68.2152,66.5425,67.3073,1311889.1229047,0
+RRC.US,D,20121003,000000,66.9871,66.9871,65.7459,66.3018,1157041.311145,0
+RRC.US,D,20121004,000000,66.8896,67.9367,66.5922,67.8413,1265679.6278599,0
+RRC.US,D,20121005,000000,68.0511,68.0611,65.8822,66.3605,1355466.1196789,0
+RRC.US,D,20121008,000000,65.7459,67.6205,65.6604,67.5191,1018539.5237884,0
+RRC.US,D,20121009,000000,67.5728,67.8602,66.8995,67.1482,1523041.0248731,0
+RRC.US,D,20121010,000000,67.0169,67.8503,66.4849,67.5449,1429182.1044842,0
+RRC.US,D,20121011,000000,68.3605,70.5742,67.9457,70.4468,2602507.0966814,0
+RRC.US,D,20121012,000000,70.3017,71.0814,68.8805,68.9571,1547674.6928005,0
+RRC.US,D,20121015,000000,68.264,69.3679,66.813,67.9457,1760561.1476784,0
+RRC.US,D,20121016,000000,68.4668,69.0844,67.6882,68.4469,1248005.2878665,0
+RRC.US,D,20121017,000000,68.7533,68.987,67.4893,67.8413,1772992.6129648,0
+RRC.US,D,20121018,000000,67.6304,68.2152,67.2178,67.7737,1512633.7074166,0
+RRC.US,D,20121019,000000,67.6594,67.8323,65.6117,66.1656,1854592.0150512,0
+RRC.US,D,20121022,000000,66.1845,66.7852,65.5619,66.1198,2099334.9167251,0
+RRC.US,D,20121023,000000,65.3242,65.5917,64.1607,65.181,1864813.3079928,0
+RRC.US,D,20121024,000000,65.4207,65.7748,63.8614,64.1219,1853179.2342758,0
+RRC.US,D,20121025,000000,64.3794,64.7862,61.6615,63.8802,3322870.4393448,0
+RRC.US,D,20121026,000000,63.4496,64.2075,62.9384,63.5451,1592096.3414262,0
+RRC.US,D,20121031,000000,63.7848,63.7848,62.3905,62.835,1631867.3771788,0
+RRC.US,D,20121101,000000,62.8838,63.4406,61.8435,62.9384,1612103.5293906,0
+RRC.US,D,20121102,000000,62.9882,63.8037,62.1985,62.5824,1544420.7720963,0
+RRC.US,D,20121105,000000,62.4193,64.2075,61.929,63.9668,1444213.8908279,0
+RRC.US,D,20121106,000000,64.1995,65.371,63.9668,64.4769,1818590.7409551,0
+RRC.US,D,20121107,000000,63.6783,64.2472,62.9196,63.6883,1454115.4227114,0
+RRC.US,D,20121108,000000,63.6605,64.8051,63.1891,63.2079,1634739.193474,0
+RRC.US,D,20121109,000000,63.1503,64.6499,62.6013,63.7351,1418136.2704495,0
+RRC.US,D,20121112,000000,63.7351,64.1607,63.3631,64.0354,883548.06930534,0
+RRC.US,D,20121113,000000,63.4794,66.4182,63.4596,65.381,1704521.5139422,0
+RRC.US,D,20121114,000000,65.3412,65.718,64.285,64.9951,1428977.9802868,0
+RRC.US,D,20121115,000000,64.3606,65.4505,63.8802,64.7285,1033320.9311904,0
+RRC.US,D,20121116,000000,64.8528,64.8807,63.1603,64.4958,1509245.0446313,0
+RRC.US,D,20121119,000000,65.4108,65.4953,64.5237,65.0835,1958115.1603748,0
+RRC.US,D,20121120,000000,64.9553,65.5142,64.5147,65.5142,993367.89307455,0
+RRC.US,D,20121121,000000,65.4675,66.1845,65.2308,66.1288,705301.39018205,0
+RRC.US,D,20121123,000000,66.272,67.0457,66.0174,67.0367,297737.76659266,0
+RRC.US,D,20121126,000000,66.3306,66.6509,64.4859,64.9274,1906491.8491768,0
+RRC.US,D,20121127,000000,64.8906,65.0835,64.1517,64.2373,760918.69799232,0
+RRC.US,D,20121128,000000,63.4496,64.8708,62.8151,64.824,1208453.4593801,0
+RRC.US,D,20121129,000000,65.1313,66.1745,63.0448,63.1314,2788201.7951671,0
+RRC.US,D,20121130,000000,63.2477,63.2875,61.4776,61.5452,3851444.5181984,0
+RRC.US,D,20121203,000000,62.2363,62.2761,60.9286,61.5542,2121883.0990095,0
+RRC.US,D,20121204,000000,61.4776,61.7947,60.2205,60.7675,2283227.6912607,0
+RRC.US,D,20121205,000000,61.2577,62.661,61.1534,62.112,1672012.4730371,0
+RRC.US,D,20121206,000000,62.1021,62.486,61.4776,62.0842,1821441.4409541,0
+RRC.US,D,20121207,000000,62.3109,62.5924,61.8992,62.1797,911682.01472711,0
+RRC.US,D,20121210,000000,62.1409,62.486,61.0838,61.2757,1298047.8934566,0
+RRC.US,D,20121211,000000,61.5452,62.3706,61.0936,62.2085,1525051.0951722,0
+RRC.US,D,20121212,000000,62.3706,63.7171,62.121,63.3353,1695602.3926052,0
+RRC.US,D,20121213,000000,63.0836,63.3432,61.0539,61.1424,1824201.6425404,0
+RRC.US,D,20121214,000000,60.7267,61.1424,59.3791,59.7531,2356040.7030154,0
+RRC.US,D,20121217,000000,60.121,61.2846,59.8983,61.1026,2027059.8677568,0
+RRC.US,D,20121218,000000,61.1524,62.3805,61.0072,62.0156,1492151.9055547,0
+RRC.US,D,20121219,000000,61.8525,61.8992,60.8133,60.9087,1112972.6063288,0
+RRC.US,D,20121220,000000,61.0539,61.7003,60.5914,60.9674,2355435.3691884,0
+RRC.US,D,20121221,000000,60.4403,61.3323,60.3239,61.2945,2036970.4494817,0
+RRC.US,D,20121224,000000,60.7665,61.1225,60.2861,60.9276,534838.58008588,0
+RRC.US,D,20121226,000000,61.2299,61.7849,60.2861,60.4602,651694.15267086,0
+RRC.US,D,20121227,000000,60.5825,60.7267,59.7432,60.5726,930500.65687188,0
+RRC.US,D,20121228,000000,60.131,60.305,59.594,59.6586,819714.51116298,0
+RRC.US,D,20121231,000000,59.4855,60.5348,58.7078,60.4403,1609159.3143653,0
+RRC.US,D,20130102,000000,61.2299,61.2299,58.9217,59.6874,2361035.2098565,0
+RRC.US,D,20130103,000000,59.6138,61.4865,59.2827,60.9873,1915321.4776392,0
+RRC.US,D,20130104,000000,61.211,62.7087,61.026,62.661,1318292.3883697,0
+RRC.US,D,20130107,000000,62.6312,63.1125,61.9778,62.7277,1759799.955474,0
+RRC.US,D,20130108,000000,62.5446,62.6212,60.9773,61.7291,1846916.7441193,0
+RRC.US,D,20130109,000000,61.8325,62.6013,60.6392,61.1424,2079763.1266794,0
+RRC.US,D,20130110,000000,61.2945,62.1409,60.8221,61.4009,1535214.0669144,0
+RRC.US,D,20130111,000000,60.9674,61.9479,60.7854,61.938,2018306.6601763,0
+RRC.US,D,20130114,000000,61.9579,62.8748,61.755,62.2921,1378803.6492294,0
+RRC.US,D,20130115,000000,62.1598,63.4606,61.9678,63.4218,1322411.0716839,0
+RRC.US,D,20130116,000000,64.1617,65.006,63.0548,64.3426,3156925.5111164,0
+RRC.US,D,20130117,000000,64.469,65.4605,64.2959,64.8916,1965867.8577265,0
+RRC.US,D,20130118,000000,65.1433,65.6723,64.4869,65.6723,1089101.1361435,0
+RRC.US,D,20130122,000000,65.5261,66.1775,64.5157,65.9517,1749297.1119152,0
+RRC.US,D,20130123,000000,65.7956,66.1497,64.836,65.4028,1185301.9543445,0
+RRC.US,D,20130124,000000,65.5461,66.7593,65.5461,65.905,1190623.2610092,0
+RRC.US,D,20130125,000000,65.9319,66.5554,65.738,66.0851,952935.21337158,0
+RRC.US,D,20130128,000000,65.8156,65.8254,64.4501,64.7882,1745746.5575251,0
+RRC.US,D,20130129,000000,64.9016,65.738,64.4968,65.4426,1271631.4067995,0
+RRC.US,D,20130130,000000,65.7578,66.4689,65.1532,65.8851,2125159.141548,0
+RRC.US,D,20130131,000000,65.5549,66.4977,63.5083,64.6121,2254934.8708478,0
+RRC.US,D,20130201,000000,65.1333,65.3928,64.4779,65.193,958983.52395137,0
+RRC.US,D,20130204,000000,64.7106,65.4128,64.4869,64.7882,1116629.7477384,0
+RRC.US,D,20130205,000000,65.0458,66.9025,64.836,66.8627,2107874.9502669,0
+RRC.US,D,20130206,000000,66.3148,68.9432,66.3148,68.0551,2722939.3676426,0
+RRC.US,D,20130207,000000,68.1038,68.605,67.5231,68.2978,1232956.4073782,0
+RRC.US,D,20130208,000000,68.8945,69.508,68.6349,69.4007,1124951.5795518,0
+RRC.US,D,20130211,000000,69.3917,69.4007,67.8065,67.9885,1147764.2183089,0
+RRC.US,D,20130212,000000,68.7572,68.7572,67.4137,68.3266,1127179.8515792,0
+RRC.US,D,20130213,000000,68.3266,68.7115,68.1406,68.5952,990493.06016555,0
+RRC.US,D,20130214,000000,68.4121,69.3719,68.085,69.0019,1464260.2947713,0
+RRC.US,D,20130215,000000,68.7672,68.8357,67.2804,67.6822,1319798.6841717,0
+RRC.US,D,20130219,000000,68.0949,69.8373,67.6722,69.7309,1971227.3748321,0
+RRC.US,D,20130220,000000,69.4882,69.6354,67.5231,67.5758,1756753.1755809,0
+RRC.US,D,20130221,000000,67.3102,67.8741,66.3436,67.4833,1141524.8555246,0
+RRC.US,D,20130222,000000,67.7965,69.2316,67.7687,68.982,1160500.3615847,0
+RRC.US,D,20130225,000000,69.3529,69.9616,67.7876,67.7876,1425043.3104117,0
+RRC.US,D,20130226,000000,68.258,69.156,67.6235,68.6438,1243891.6322419,0
+RRC.US,D,20130227,000000,68.6538,71.8093,68.6538,71.3846,2263302.9574057,0
+RRC.US,D,20130228,000000,71.3846,74.2438,71.1062,73.8759,3274200.3930134,0
+RRC.US,D,20130301,000000,73.4522,75.2404,72.7909,74.4447,1813956.2166887,0
+RRC.US,D,20130304,000000,74.3791,75.2702,73.7894,74.3114,1651634.2415807,0
+RRC.US,D,20130305,000000,75.116,76.4854,74.8286,75.5417,1762675.793921,0
+RRC.US,D,20130306,000000,75.6362,76.0688,74.5471,74.6754,1742340.8005951,0
+RRC.US,D,20130307,000000,74.8584,76.4755,74.5183,75.84,1829833.6604219,0
+RRC.US,D,20130308,000000,76.6644,76.7122,75.4651,75.84,1642737.2420779,0
+RRC.US,D,20130311,000000,75.7624,76.5143,74.8485,76.3035,1296763.8215347,0
+RRC.US,D,20130312,000000,76.206,76.4954,75.4731,76.2835,1788071.6595907,0
+RRC.US,D,20130313,000000,76.6366,76.9449,76.0409,76.7519,1278852.1745924,0
+RRC.US,D,20130314,000000,76.9061,79.0711,76.6456,78.9846,1765326.3918741,0
+RRC.US,D,20130315,000000,79.0413,80.0268,78.3968,78.917,2082674.1589534,0
+RRC.US,D,20130318,000000,78.1025,79.6669,78.0925,79.1109,1503211.8171202,0
+RRC.US,D,20130319,000000,79.1885,79.6569,76.8773,77.5814,1620987.4569006,0
+RRC.US,D,20130320,000000,77.7931,78.2745,76.8485,77.8231,1466797.2669395,0
+RRC.US,D,20130321,000000,78.4158,79.1795,77.4242,78.6693,1557044.2951251,0
+RRC.US,D,20130322,000000,78.9558,79.3526,77.2323,77.7265,1604701.7647726,0
+RRC.US,D,20130325,000000,78.1502,78.8792,77.6112,78.1124,1606151.750451,0
+RRC.US,D,20130326,000000,78.3401,79.6479,78.0338,79.3625,1304829.2411789,0
+RRC.US,D,20130327,000000,78.917,79.091,77.9772,78.9946,1378249.5978363,0
+RRC.US,D,20130328,000000,78.917,79.1009,77.5128,77.996,1382696.0865119,0
+RRC.US,D,20130401,000000,77.099,77.9573,76.3233,77.3218,1216557.0894653,0
+RRC.US,D,20130402,000000,77.4342,77.5526,75.84,76.1274,1134571.5608181,0
+RRC.US,D,20130403,000000,76.3423,76.7808,73.1261,73.6133,2034410.3499412,0
+RRC.US,D,20130404,000000,73.6422,74.0101,72.8188,73.6322,1104021.3077782,0
+RRC.US,D,20130405,000000,72.941,76.3611,72.9212,76.1473,1495737.653772,0
+RRC.US,D,20130408,000000,76.4377,77.6112,76.1762,77.6112,1155842.7099461,0
+RRC.US,D,20130409,000000,77.4541,77.8707,76.2348,77.0812,1716918.7909395,0
+RRC.US,D,20130410,000000,77.2423,77.5714,76.6098,76.8583,1989418.5613157,0
+RRC.US,D,20130411,000000,77.474,77.9772,76.6545,77.2721,1371838.2880679,0
+RRC.US,D,20130412,000000,77.0214,77.2323,75.5218,75.9435,1176526.6249298,0
+RRC.US,D,20130415,000000,74.9449,74.9449,71.2007,71.2107,2215475.55185,0
+RRC.US,D,20130416,000000,72.6636,72.8854,70.5284,72.1047,2701063.8902256,0
+RRC.US,D,20130417,000000,71.1907,71.6502,68.7632,69.0854,4601800.0403569,0
+RRC.US,D,20130418,000000,69.3489,72.2668,68.4668,71.7487,3321166.0525729,0
+RRC.US,D,20130419,000000,72.0381,72.9032,71.1221,72.7113,2188462.7812074,0
+RRC.US,D,20130422,000000,72.4697,72.8088,71.2872,72.4896,1210628.4378978,0
+RRC.US,D,20130423,000000,72.761,73.0584,71.8452,72.9799,1157911.1014445,0
+RRC.US,D,20130424,000000,72.8764,73.6621,71.7397,72.3642,2127030.4476143,0
+RRC.US,D,20130425,000000,72.9212,75.7336,72.8476,74.5461,1872135.6351154,0
+RRC.US,D,20130426,000000,73.7018,73.8371,70.3235,71.2205,2913969.4503238,0
+RRC.US,D,20130429,000000,72.6049,72.8664,70.8725,71.3817,1980492.4012131,0
+RRC.US,D,20130430,000000,71.3449,71.3449,69.9407,70.7581,1312388.8752503,0
+RRC.US,D,20130501,000000,70.4011,70.4011,68.8805,69.153,1395575.0161721,0
+RRC.US,D,20130502,000000,69.341,70.3524,68.7533,69.7657,2488870.2509736,0
+RRC.US,D,20130503,000000,70.3037,71.9883,69.6125,71.6303,1247736.8092422,0
+RRC.US,D,20130506,000000,71.2205,72.0769,71.0943,71.3718,1462262.2909271,0
+RRC.US,D,20130507,000000,71.5478,73.3468,71.2395,72.5661,1487207.6756093,0
+RRC.US,D,20130508,000000,72.7312,72.7312,70.5772,71.5279,2464969.6201888,0
+RRC.US,D,20130509,000000,71.5279,73.6233,71.3061,73.1071,1898874.8994442,0
+RRC.US,D,20130510,000000,72.9122,73.4711,72.048,73.317,1584335.5997713,0
+RRC.US,D,20130513,000000,72.8764,74.1563,72.2101,72.4597,1427674.8031444,0
+RRC.US,D,20130514,000000,72.5851,73.5377,72.2201,73.1071,986136.06436468,0
+RRC.US,D,20130515,000000,72.8476,73.4711,72.1345,72.8854,1157829.6528731,0
+RRC.US,D,20130516,000000,72.6249,73.1907,71.9028,72.048,692672.83946358,0
+RRC.US,D,20130517,000000,72.401,73.9345,72.1147,73.6233,1373994.1613652,0
+RRC.US,D,20130520,000000,73.2394,74.7222,72.4498,74.4705,2025931.6542123,0
+RRC.US,D,20130521,000000,74.6744,76.1572,74.6546,75.656,1879319.1980051,0
+RRC.US,D,20130522,000000,75.5407,76.5143,73.8172,74.3592,1902677.8438519,0
+RRC.US,D,20130523,000000,73.3468,75.2702,72.9032,75.0961,1021658.7024116,0
+RRC.US,D,20130524,000000,74.6148,74.9449,73.7984,74.1762,1335179.3921731,0
+RRC.US,D,20130528,000000,75.4721,75.7048,74.1076,74.7043,1107788.0528209,0
+RRC.US,D,20130529,000000,74.223,75.0762,73.7606,73.9147,1102560.2611826,0
+RRC.US,D,20130530,000000,73.865,74.2916,73.1728,73.3568,974098.76994229,0
+RRC.US,D,20130531,000000,73.297,73.8838,72.3434,72.3524,1090354.03639,0
+RRC.US,D,20130603,000000,72.4597,73.0773,71.2107,71.8173,1152140.3193302,0
+RRC.US,D,20130604,000000,72.1147,72.8764,70.785,71.5925,1392497.0646035,0
+RRC.US,D,20130605,000000,71.51,71.6303,70.3812,70.4101,1356047.3205957,0
+RRC.US,D,20130606,000000,70.4986,71.4514,70.0362,71.4314,1131856.6084381,0
+RRC.US,D,20130607,000000,71.855,73.4999,71.6801,73.297,1097396.8239711,0
+RRC.US,D,20130610,000000,73.4035,74.0599,73.0385,73.4224,1637587.8823972,0
+RRC.US,D,20130611,000000,72.7014,72.8386,71.2205,71.9028,1472639.4422461,0
+RRC.US,D,20130612,000000,72.3254,72.5483,70.4976,70.7661,775661.8949534,0
+RRC.US,D,20130613,000000,70.5274,72.0769,70.0928,72.0182,1277332.8067975,0
+RRC.US,D,20130614,000000,72.048,72.5959,70.3703,70.6487,1221692.3716151,0
+RRC.US,D,20130617,000000,71.4214,74.744,71.4214,74.5015,2181626.1288994,0
+RRC.US,D,20130618,000000,74.5879,77.0842,74.3602,76.5162,2346363.4060876,0
+RRC.US,D,20130619,000000,76.2368,77.2651,75.9653,76.3054,1396360.3412864,0
+RRC.US,D,20130620,000000,75.0693,75.5427,73.1738,74.6466,2487495.680639,0
+RRC.US,D,20130621,000000,75.0017,75.2036,73.6432,74.4348,2752025.5574732,0
+RRC.US,D,20130624,000000,72.9311,76.208,71.7685,75.7545,2140664.5362513,0
+RRC.US,D,20130625,000000,76.6674,77.102,76.0339,76.7251,1442206.8371427,0
+RRC.US,D,20130626,000000,77.3149,77.4869,75.8807,76.3929,1014531.4496453,0
+RRC.US,D,20130627,000000,76.745,78.1244,75.8032,76.014,2527555.3057742,0
+RRC.US,D,20130628,000000,75.7843,75.842,74.2339,74.4537,2490102.0349238,0
+RRC.US,D,20130701,000000,74.744,75.2522,73.6531,74.2339,1850495.4535712,0
+RRC.US,D,20130702,000000,74.2726,76.2269,74.1673,75.3607,1580363.7249932,0
+RRC.US,D,20130703,000000,74.9559,75.5138,73.7993,74.5969,820923.16774102,0
+RRC.US,D,20130705,000000,75.0404,75.127,73.866,74.744,1421733.079584,0
+RRC.US,D,20130708,000000,75.4939,77.0344,75.3507,75.9951,1047205.3987691,0
+RRC.US,D,20130709,000000,76.4397,77.3825,76.1592,77.0155,1977274.6798739,0
+RRC.US,D,20130710,000000,77.102,77.285,75.8619,76.1592,1093023.7395635,0
+RRC.US,D,20130711,000000,77.1288,77.3337,74.6168,74.8485,2568647.6183518,0
+RRC.US,D,20130712,000000,74.8584,75.0017,73.847,74.4348,1426157.4464254,0
+RRC.US,D,20130715,000000,74.578,75.2334,74.1474,74.753,1501769.8757451,0
+RRC.US,D,20130716,000000,74.4537,74.9071,72.951,74.1673,1597695.1765564,0
+RRC.US,D,20130717,000000,74.2726,74.389,72.2201,72.8934,2255421.5512004,0
+RRC.US,D,20130718,000000,71.8928,75.0981,71.8928,74.6267,1311249.6007886,0
+RRC.US,D,20130719,000000,74.8286,75.7157,73.9057,75.6382,966681.92225542,0
+RRC.US,D,20130722,000000,75.4173,75.7843,74.6566,75.0882,916291.40054553,0
+RRC.US,D,20130723,000000,75.4074,75.7157,73.6054,73.847,1415846.660609,0
+RRC.US,D,20130724,000000,73.9634,74.0121,72.5383,73.2304,1303557.235712,0
+RRC.US,D,20130725,000000,76.3929,82.0715,75.2036,78.373,8241707.5355641,0
+RRC.US,D,20130726,000000,77.7583,79.2998,76.7828,77.477,1856599.0687365,0
+RRC.US,D,20130729,000000,77.8061,77.9513,75.7157,76.4487,1820792.8689966,0
+RRC.US,D,20130730,000000,76.5073,77.4968,75.7356,76.8981,949121.20804671,0
+RRC.US,D,20130731,000000,77.1488,78.8265,76.0538,76.1682,1690005.5685508,0
+RRC.US,D,20130801,000000,76.5352,77.5844,75.842,77.5256,1305220.3954292,0
+RRC.US,D,20130802,000000,76.9678,78.4296,76.7729,78.3431,848981.6978189,0
+RRC.US,D,20130805,000000,78.2397,78.911,77.8539,78.7479,1119812.2752503,0
+RRC.US,D,20130806,000000,78.2865,78.9508,77.2551,78.4972,933051.70657112,0
+RRC.US,D,20130807,000000,78.0568,79.3486,75.7058,76.2955,1673730.9373399,0
+RRC.US,D,20130808,000000,76.383,77.0542,75.0017,76.9678,1548793.8565039,0
+RRC.US,D,20130809,000000,77.2353,77.2751,75.8121,76.554,1017784.3648116,0
+RRC.US,D,20130812,000000,76.2458,76.8603,75.4939,75.8807,1091493.3108516,0
+RRC.US,D,20130813,000000,76.2557,76.3731,75.0404,76.1016,692743.22711788,0
+RRC.US,D,20130814,000000,76.1682,76.4208,75.108,75.4173,843073.15700978,0
+RRC.US,D,20130815,000000,74.2926,75.292,73.5675,75.1846,1381419.0533554,0
+RRC.US,D,20130816,000000,74.2926,75.4373,74.2926,74.7818,1118887.1803653,0
+RRC.US,D,20130819,000000,74.8972,75.117,72.7322,72.8664,1205671.1359596,0
+RRC.US,D,20130820,000000,73.5577,74.4915,72.8934,73.7814,1460513.6604868,0
+RRC.US,D,20130821,000000,73.856,74.3602,73.0783,73.1369,1172238.0057073,0
+RRC.US,D,20130822,000000,73.2504,74.5879,73.2304,74.4169,1148188.5553105,0
+RRC.US,D,20130823,000000,74.5193,74.5193,73.4999,74.205,838857.94205542,0
+RRC.US,D,20130826,000000,74.4537,74.9847,74.2438,74.3791,992234.6518404,0
+RRC.US,D,20130827,000000,73.0783,74.1096,73.0783,73.328,946849.6978888,0
+RRC.US,D,20130828,000000,73.328,74.5193,73.328,73.8759,831940.84671405,0
+RRC.US,D,20130829,000000,73.866,74.0419,72.3155,72.771,1195904.3461572,0
+RRC.US,D,20130830,000000,72.8286,73.0187,71.9208,72.2021,941324.26702664,0
+RRC.US,D,20130903,000000,73.1628,74.1076,73.1439,73.7018,1374715.1320528,0
+RRC.US,D,20130904,000000,73.5955,74.223,72.5363,73.5179,1699763.3085119,0
+RRC.US,D,20130905,000000,73.7606,74.3592,73.3358,73.6233,1615355.4390191,0
+RRC.US,D,20130906,000000,73.5765,75.0106,73.0565,73.6621,1338944.12614,0
+RRC.US,D,20130909,000000,74.3314,75.5327,74.2339,75.4839,1444742.8037731,0
+RRC.US,D,20130910,000000,75.5237,75.9087,74.3502,75.4741,1054460.3548511,0
+RRC.US,D,20130911,000000,75.5516,76.7649,75.1658,76.7351,1063246.7451829,0
+RRC.US,D,20130912,000000,76.7152,76.928,75.8112,76.1006,1214913.0349686,0
+RRC.US,D,20130913,000000,75.9941,76.0806,75.1548,75.7644,795818.9080677,0
+RRC.US,D,20130916,000000,76.4884,76.9479,75.4741,75.7445,939284.03059,0
+RRC.US,D,20130917,000000,75.6978,76.7739,75.3696,76.2368,825598.91906205,0
+RRC.US,D,20130918,000000,76.0806,78.0378,75.9265,76.7739,1604284.4665364,0
+RRC.US,D,20130919,000000,77.0244,77.4282,75.5894,75.9445,1447435.6343188,0
+RRC.US,D,20130920,000000,75.9087,76.6674,75.4741,75.8022,1539237.2241264,0
+RRC.US,D,20130923,000000,75.3209,75.5794,74.4527,75.3298,934936.08463039,0
+RRC.US,D,20130924,000000,75.2026,75.4263,74.4259,74.6456,1099417.9551873,0
+RRC.US,D,20130925,000000,74.4705,75.1071,72.9102,72.9868,2310206.2736142,0
+RRC.US,D,20130926,000000,73.2484,75.2811,73.1061,75.2324,2189210.9014187,0
+RRC.US,D,20130927,000000,74.8575,75.2124,74.2628,74.4805,1099018.7566337,0
+RRC.US,D,20130930,000000,73.6422,73.9903,72.8644,73.1161,1534192.4403893,0
+RRC.US,D,20131001,000000,73.0565,73.6044,72.8267,73.1718,1611571.5998318,0
+RRC.US,D,20131002,000000,72.7869,73.1996,71.8998,72.9391,2324752.3851432,0
+RRC.US,D,20131003,000000,72.6527,73.1529,72.2001,72.4677,1171856.9068362,0
+RRC.US,D,20131004,000000,72.6805,74.0499,72.3524,73.7606,1057390.4923456,0
+RRC.US,D,20131007,000000,72.9013,74.3104,72.5363,72.7968,1325912.3547162,0
+RRC.US,D,20131008,000000,72.9013,73.3926,71.0903,71.1291,1284193.5920155,0
+RRC.US,D,20131009,000000,71.1877,72.8644,70.8586,72.2549,2620832.0197083,0
+RRC.US,D,20131010,000000,73.326,75.5894,72.7302,75.126,2405026.4882531,0
+RRC.US,D,20131011,000000,74.9061,76.7739,74.753,76.013,1459062.6692704,0
+RRC.US,D,20131014,000000,75.6978,76.7152,75.116,76.4297,1051196.3787676,0
+RRC.US,D,20131015,000000,76.1394,76.8603,75.4561,76.0329,936910.96110233,0
+RRC.US,D,20131016,000000,76.745,78.4396,76.6028,78.1442,1310726.721071,0
+RRC.US,D,20131017,000000,77.9414,77.9901,74.771,75.668,2336387.4643981,0
+RRC.US,D,20131018,000000,76.2557,76.554,74.1464,74.9937,2365024.1787792,0
+RRC.US,D,20131021,000000,74.8773,75.4939,73.8838,74.0599,1925145.5831029,0
+RRC.US,D,20131022,000000,74.0499,74.5083,71.515,72.3524,3147123.5274869,0
+RRC.US,D,20131023,000000,72.3046,72.3434,70.3295,71.4484,2460949.4795905,0
+RRC.US,D,20131024,000000,71.3419,72.2181,70.0212,70.5244,2314684.9395032,0
+RRC.US,D,20131025,000000,72.5363,72.5363,69.887,71.9953,2775489.7848014,0
+RRC.US,D,20131028,000000,71.3986,71.7179,70.6179,70.9182,2102535.5439197,0
+RRC.US,D,20131029,000000,71.0505,72.0739,70.957,71.9098,1306851.377933,0
+RRC.US,D,20131030,000000,72.9967,76.5451,72.949,74.5671,5947977.0007445,0
+RRC.US,D,20131031,000000,74.5005,74.7332,72.778,72.9391,2268650.4080563,0
+RRC.US,D,20131101,000000,72.9102,73.2185,70.8099,72.6239,1719975.6262117,0
+RRC.US,D,20131104,000000,71.7467,73.8361,71.2465,73.7884,2374722.5920032,0
+RRC.US,D,20131105,000000,73.3358,73.5666,72.0838,72.1902,1222471.6635019,0
+RRC.US,D,20131106,000000,72.2648,72.9102,71.2842,71.5995,1757439.9579793,0
+RRC.US,D,20131107,000000,72.045,72.2469,70.3673,71.2275,2718980.5648574,0
+RRC.US,D,20131108,000000,72.4776,73.3836,71.3031,73.0067,1851444.6813663,0
+RRC.US,D,20131111,000000,71.2932,73.0465,71.2932,72.1127,1751527.3950185,0
+RRC.US,D,20131112,000000,72.4876,72.7103,71.5537,71.8898,1529690.6471281,0
+RRC.US,D,20131113,000000,71.2932,72.7302,71.2932,72.0838,1672946.6177634,0
+RRC.US,D,20131114,000000,71.8998,72.2946,71.2077,71.3787,1603025.5330624,0
+RRC.US,D,20131115,000000,71.5905,71.9476,71.2176,71.9178,1575563.2869702,0
+RRC.US,D,20131118,000000,71.9178,72.2549,70.8287,71.1003,1460288.4199932,0
+RRC.US,D,20131119,000000,71.0605,73.0763,70.5632,72.7869,2053442.1661247,0
+RRC.US,D,20131120,000000,73.9037,75.5695,73.1996,74.7142,2314843.8144943,0
+RRC.US,D,20131121,000000,74.9061,76.5451,74.5671,76.208,1697953.3402586,0
+RRC.US,D,20131122,000000,76.5928,76.5928,74.7232,75.9355,1157703.9606333,0
+RRC.US,D,20131125,000000,76.1006,76.8693,74.6754,76.5451,1230930.2484723,0
+RRC.US,D,20131126,000000,76.4586,76.9777,75.5138,75.6083,1135359.9025462,0
+RRC.US,D,20131127,000000,75.2811,75.5327,74.4159,75.3398,820146.89246793,0
+RRC.US,D,20131129,000000,75.4064,75.5237,74.5083,74.8087,380851.50878438,0
+RRC.US,D,20131202,000000,74.8863,75.5994,73.855,73.9813,1402491.1059755,0
+RRC.US,D,20131203,000000,73.5855,75.0772,73.2185,73.6422,1343041.6931578,0
+RRC.US,D,20131204,000000,73.2672,74.0201,72.4578,73.7974,1652595.5358308,0
+RRC.US,D,20131205,000000,73.7974,76.5162,73.3657,76.4984,2078511.2319708,0
+RRC.US,D,20131206,000000,77.4282,77.8926,75.8022,76.1682,2040238.4477168,0
+RRC.US,D,20131209,000000,76.6396,79.1159,76.1492,79.0761,2512347.5502948,0
+RRC.US,D,20131210,000000,78.8364,80.0815,77.5266,78.4982,2143395.577238,0
+RRC.US,D,20131211,000000,78.4894,78.8175,76.8405,77.093,1339037.6411663,0
+RRC.US,D,20131212,000000,77.4978,78.559,76.5342,77.3825,1362605.4389002,0
+RRC.US,D,20131213,000000,77.112,77.3049,75.8987,76.8117,1232374.2009234,0
+RRC.US,D,20131216,000000,76.4297,77.6917,76.1006,77.2751,1440464.2399299,0
+RRC.US,D,20131217,000000,77.5754,77.5754,75.115,76.8793,2842101.6442126,0
+RRC.US,D,20131218,000000,77.4282,78.7201,76.3153,78.1939,2483707.8193,0
+RRC.US,D,20131219,000000,78.184,79.8299,77.7395,78.8285,2203034.0311843,0
+RRC.US,D,20131220,000000,79.1457,80.369,78.6256,79.4739,1951768.2050332,0
+RRC.US,D,20131223,000000,80.5747,80.9567,79.7026,80.0835,1201783.7263667,0
+RRC.US,D,20131224,000000,79.8876,80.7568,79.5027,80.4176,490725.6316012,0
+RRC.US,D,20131226,000000,80.5747,80.7866,79.5604,80.5659,700013.26626864,0
+RRC.US,D,20131227,000000,80.3132,80.8582,79.7702,80.5459,822655.7095746,0
+RRC.US,D,20131230,000000,80.9666,81.7204,80.4176,80.6125,967219.88504182,0
+RRC.US,D,20131231,000000,81.0263,82.4027,80.7866,81.267,1302479.2990634,0
+RRC.US,D,20140102,000000,80.1303,81.2391,78.1552,78.7887,2071255.2703509,0
+RRC.US,D,20140103,000000,79.0373,79.5226,77.4978,77.6231,1880563.0484103,0
+RRC.US,D,20140106,000000,78.1353,78.4217,77.1676,78.1263,1795058.1370484,0
+RRC.US,D,20140107,000000,78.6833,80.1034,78.6833,79.455,1317226.5181762,0
+RRC.US,D,20140108,000000,79.2143,80.4763,78.8185,79.5415,1353018.6403852,0
+RRC.US,D,20140109,000000,79.5793,80.0537,77.5565,78.2984,1667449.3419629,0
+RRC.US,D,20140110,000000,78.8941,79.087,77.9722,78.7589,931954.66470203,0
+RRC.US,D,20140113,000000,78.7986,79.3217,76.6863,76.7927,1832622.0170699,0
+RRC.US,D,20140114,000000,76.4208,79.2819,76.4208,79.2043,1520710.187978,0
+RRC.US,D,20140115,000000,79.5326,80.7766,78.7787,80.6981,1604144.6967657,0
+RRC.US,D,20140116,000000,81.0621,81.9044,80.0049,80.9368,1725066.6646931,0
+RRC.US,D,20140117,000000,81.3823,81.3823,79.6271,79.6539,1441879.0317812,0
+RRC.US,D,20140121,000000,80.2944,81.9313,79.3406,81.8666,1468092.3997786,0
+RRC.US,D,20140122,000000,84.0406,85.055,83.1476,84.2633,2266839.434265,0
+RRC.US,D,20140123,000000,84.8729,85.5064,83.1088,83.5503,1810785.7556317,0
+RRC.US,D,20140124,000000,83.0113,83.9551,81.9402,83.0401,2359393.1664356,0
+RRC.US,D,20140127,000000,82.8959,83.0401,80.0049,81.2192,1656559.3663055,0
+RRC.US,D,20140128,000000,81.6717,83.4638,81.3823,83.3971,1407542.9284781,0
+RRC.US,D,20140129,000000,81.9402,84.681,81.3038,82.1829,2970563.1354529,0
+RRC.US,D,20140130,000000,81.5743,83.3773,81.5653,82.3758,2225542.9974901,0
+RRC.US,D,20140131,000000,81.267,83.6766,80.9765,83.0799,1710111.2992312,0
+RRC.US,D,20140203,000000,83.3773,84.137,81.7692,81.9233,1526839.9471292,0
+RRC.US,D,20140204,000000,84.3021,85.6139,83.0988,84.4891,2465473.3946859,0
+RRC.US,D,20140205,000000,85.1017,85.6725,82.6742,83.0213,2703571.7017943,0
+RRC.US,D,20140206,000000,83.2917,84.137,80.0149,80.9567,3726275.1581032,0
+RRC.US,D,20140207,000000,81.0153,81.7404,79.3983,80.9955,2562828.5704173,0
+RRC.US,D,20140210,000000,80.5659,81.3724,79.9174,81.3436,1602131.6098529,0
+RRC.US,D,20140211,000000,81.3236,82.0675,80.9268,81.8278,1517153.6003603,0
+RRC.US,D,20140212,000000,82.2316,82.6742,80.888,81.4768,955717.53679208,0
+RRC.US,D,20140213,000000,80.708,81.979,79.9761,81.1695,1397788.2051307,0
+RRC.US,D,20140214,000000,81.4967,82.7796,80.898,82.4037,1406736.4870675,0
+RRC.US,D,20140218,000000,82.337,83.9361,82.2316,83.6666,1447539.2047244,0
+RRC.US,D,20140219,000000,83.6766,85.2947,83.3703,84.4205,1811085.4059313,0
+RRC.US,D,20140220,000000,83.0401,84.5846,82.4514,84.3609,2167231.8535961,0
+RRC.US,D,20140221,000000,83.9939,84.3509,82.3937,82.5787,2553940.6207557,0
+RRC.US,D,20140224,000000,83.0789,85.968,82.7796,84.3707,2177175.6180721,0
+RRC.US,D,20140225,000000,83.7721,83.9173,82.2774,83.7621,1568306.3198124,0
+RRC.US,D,20140226,000000,84.4503,87.4816,79.7026,81.8756,4020508.6250499,0
+RRC.US,D,20140227,000000,81.8945,84.147,81.8855,83.6268,1901749.7323531,0
+RRC.US,D,20140228,000000,83.6945,84.5736,82.3072,82.9437,1825367.0609879,0
+RRC.US,D,20140303,000000,82.693,83.792,81.4867,81.8478,1794307.0002232,0
+RRC.US,D,20140304,000000,82.4703,82.9527,81.3624,82.3758,1421248.4103073,0
+RRC.US,D,20140305,000000,82.2594,82.4037,80.0149,80.3978,2029914.5899075,0
+RRC.US,D,20140306,000000,80.4077,81.5155,79.4182,81.1894,1468451.3768155,0
+RRC.US,D,20140307,000000,81.5941,82.3659,81.3236,82.0089,1364064.47442,0
+RRC.US,D,20140310,000000,84.7099,84.7099,81.3136,83.6268,1801885.739515,0
+RRC.US,D,20140311,000000,83.5592,84.8253,82.8373,83.8019,2173258.0423417,0
+RRC.US,D,20140312,000000,82.9139,84.0874,82.6264,83.06,1609352.3776456,0
+RRC.US,D,20140313,000000,82.5866,84.6044,82.4891,83.5016,1732845.5060307,0
+RRC.US,D,20140314,000000,83.3206,84.8351,83.0988,84.5946,1776745.2804766,0
+RRC.US,D,20140317,000000,85.056,86.4264,83.8019,85.0748,2137032.5332897,0
+RRC.US,D,20140318,000000,85.1982,86.483,84.8739,85.4976,1516190.2950343,0
+RRC.US,D,20140319,000000,85.586,85.586,83.7224,84.1272,1263287.4531519,0
+RRC.US,D,20140320,000000,83.6766,84.7875,82.9337,84.4305,1305894.1058346,0
+RRC.US,D,20140321,000000,85.5264,85.5264,83.4349,84.0506,2154949.2079216,0
+RRC.US,D,20140324,000000,84.4702,84.7099,83.0789,83.253,1129409.1291446,0
+RRC.US,D,20140325,000000,83.8019,84.7875,83.0113,83.07,1300293.2596286,0
+RRC.US,D,20140326,000000,83.3773,83.7134,81.5057,81.6131,2526372.7931821,0
+RRC.US,D,20140327,000000,81.7095,82.4027,80.6017,82.2108,1708878.5097432,0
+RRC.US,D,20140328,000000,82.9725,83.1874,81.9303,82.1918,1357869.3553041,0
+RRC.US,D,20140331,000000,82.2306,82.5866,79.8766,80.0129,2186834.8153173,0
+RRC.US,D,20140401,000000,80.2446,81.4102,79.6807,81.0441,1697401.2999414,0
+RRC.US,D,20140402,000000,81.1685,83.1962,80.6782,82.7985,1725753.4470914,0
+RRC.US,D,20140403,000000,83.3405,85.2569,83.234,84.69,2211898.8534739,0
+RRC.US,D,20140404,000000,85.036,85.2081,83.244,83.4449,1853442.6852104,0
+RRC.US,D,20140407,000000,83.5592,84.6044,82.1133,82.3748,1199076.8182901,0
+RRC.US,D,20140408,000000,82.4215,85.6735,82.4215,85.4796,2247397.3586107,0
+RRC.US,D,20140409,000000,85.3443,85.7293,83.9939,85.1594,1219095.0671716,0
+RRC.US,D,20140410,000000,84.9118,86.0186,83.8983,84.9884,1984697.5607883,0
+RRC.US,D,20140411,000000,84.7487,85.8933,84.3907,84.7875,1350238.3280406,0
+RRC.US,D,20140414,000000,84.8451,85.586,83.6468,84.7875,1103122.3568791,0
+RRC.US,D,20140415,000000,84.8641,86.3687,84.1272,86.1549,1325664.9923882,0
+RRC.US,D,20140416,000000,87.0241,87.7441,86.0982,87.4935,1625090.0516081,0
+RRC.US,D,20140417,000000,87.3214,89.6644,86.5119,89.5958,1361493.3139624,0
+RRC.US,D,20140421,000000,89.4894,90.293,88.6839,90.1468,1290637.0789972,0
+RRC.US,D,20140422,000000,89.2498,90.1279,88.8668,89.3562,1126393.520927,0
+RRC.US,D,20140423,000000,89.6545,90.6978,89.4695,89.7122,1383758.9400918,0
+RRC.US,D,20140424,000000,90.5147,92.0065,90.0314,90.2244,1828807.0062071,0
+RRC.US,D,20140425,000000,89.7688,89.8176,88.0822,88.4591,1354469.6316016,0
+RRC.US,D,20140428,000000,89.8076,90.6978,87.1503,88.2195,2870715.2312215,0
+RRC.US,D,20140429,000000,85.7093,87.754,83.2162,87.2061,4524779.8579513,0
+RRC.US,D,20140430,000000,87.0241,88.2294,85.4607,87.2249,2215769.1689221,0
+RRC.US,D,20140501,000000,86.9176,87.6963,85.0928,86.0484,1774809.6199835,0
+RRC.US,D,20140502,000000,86.2027,87.6864,85.5761,86.7625,1048732.8108673,0
+RRC.US,D,20140505,000000,86.3488,87.5323,85.8436,87.3781,1092278.635966,0
+RRC.US,D,20140506,000000,87.6765,88.6938,86.8699,87.0837,1038335.5487899,0
+RRC.US,D,20140507,000000,87.6864,88.2294,86.4164,87.0638,1209003.4886215,0
+RRC.US,D,20140508,000000,86.6094,87.408,84.8351,84.9118,1172449.1686702,0
+RRC.US,D,20140509,000000,84.7188,85.3643,84.1669,85.228,884977.94422545,0
+RRC.US,D,20140512,000000,85.4607,86.1171,85.0748,85.7391,698301.84073135,0
+RRC.US,D,20140513,000000,85.8834,86.319,85.7293,86.0484,698431.55512284,0
+RRC.US,D,20140514,000000,85.9301,86.3289,85.5074,85.9023,830937.31987139,0
+RRC.US,D,20140515,000000,86.9764,87.1603,84.9396,86.3001,2115405.4237386,0
+RRC.US,D,20140516,000000,86.1927,86.1927,84.7387,85.3443,1109559.8106333,0
+RRC.US,D,20140519,000000,85.4518,86.2603,84.8451,86.0783,576371.31827169,0
+RRC.US,D,20140520,000000,85.8068,86.0684,85.2081,85.4239,809141.27994993,0
+RRC.US,D,20140521,000000,85.4329,87.8416,85.0838,87.4448,1075626.9280355,0
+RRC.US,D,20140522,000000,87.7829,87.7918,85.6825,85.7391,974528.1346335,0
+RRC.US,D,20140523,000000,85.9212,86.3389,85.2181,85.5174,842455.75672783,0
+RRC.US,D,20140527,000000,85.7779,87.8216,85.1027,87.6765,1142308.1695631,0
+RRC.US,D,20140528,000000,87.8902,87.8902,86.1171,87.1026,954531.00204825,0
+RRC.US,D,20140529,000000,87.3214,88.857,85.949,88.6541,1330272.3671308,0
+RRC.US,D,20140530,000000,88.1995,89.8464,87.3682,89.6356,1833203.2179867,0
+RRC.US,D,20140602,000000,89.6356,90.0215,88.8668,89.3949,893225.366233,0
+RRC.US,D,20140603,000000,89.3174,90.5436,88.9723,89.9628,1009761.1777599,0
+RRC.US,D,20140604,000000,89.8653,90.2054,89.1433,89.7122,905580.41063763,0
+RRC.US,D,20140605,000000,90.11,90.6688,89.1075,90.3586,800748.05494419,0
+RRC.US,D,20140606,000000,90.65,90.65,89.2498,90.0314,710048.53469529,0
+RRC.US,D,20140609,000000,90.0513,90.9016,88.9534,88.9534,1277796.3597779,0
+RRC.US,D,20140610,000000,88.8182,88.8182,85.9023,86.309,2118004.7392579,0
+RRC.US,D,20140611,000000,86.0286,86.9366,85.5662,86.2115,1088079.5096183,0
+RRC.US,D,20140612,000000,83.4907,84.7675,83.2619,84.6432,5513954.6579057,0
+RRC.US,D,20140613,000000,84.9008,85.4796,84.0784,85.0828,2286158.8342932,0
+RRC.US,D,20140616,000000,85.2867,85.8933,84.7178,85.2081,2003731.3880477,0
+RRC.US,D,20140617,000000,85.2181,85.3742,83.791,84.7089,1362916.1501171,0
+RRC.US,D,20140618,000000,84.7089,85.1415,84.0694,84.7576,1096552.1721196,0
+RRC.US,D,20140619,000000,84.8341,85.6636,84.3897,85.1882,1008601.7925399,0
+RRC.US,D,20140620,000000,85.3345,85.6994,84.2823,84.8631,2341651.4554015,0
+RRC.US,D,20140623,000000,84.5637,85.4607,84.2823,84.9207,968543.17294257,0
+RRC.US,D,20140624,000000,84.9287,84.9287,82.4007,82.6542,2193854.4755263,0
+RRC.US,D,20140625,000000,82.6542,83.781,82.334,82.9904,1394717.2923276,0
+RRC.US,D,20140626,000000,84.1748,84.4593,82.7378,83.5782,1376485.8843273,0
+RRC.US,D,20140627,000000,83.0391,83.3693,82.3142,82.9217,1219241.8757077,0
+RRC.US,D,20140630,000000,83.0292,83.9163,82.334,83.8875,1146336.3544646,0
+RRC.US,D,20140701,000000,84.0028,84.2912,82.17,82.3629,1630241.4223646,0
+RRC.US,D,20140702,000000,82.1113,83.2718,81.6886,82.6045,1503973.0093246,0
+RRC.US,D,20140703,000000,82.6244,82.9605,81.6687,82.7676,692207.27540731,0
+RRC.US,D,20140707,000000,82.1998,82.5459,80.905,81.0691,1947918.0003433,0
+RRC.US,D,20140708,000000,81.3306,82.0844,80.6553,81.1079,1834318.3595384,0
+RRC.US,D,20140709,000000,81.0323,81.9671,80.6375,81.6886,1370346.0697968,0
+RRC.US,D,20140710,000000,80.6375,80.8016,78.9279,79.2093,3021918.9735645,0
+RRC.US,D,20140711,000000,78.899,79.3844,77.7136,78.3869,2558144.774793,0
+RRC.US,D,20140714,000000,78.6883,79.267,77.7912,79.092,2066377.4059083,0
+RRC.US,D,20140715,000000,78.9279,79.3068,77.5296,77.6947,3247625.0313653,0
+RRC.US,D,20140716,000000,78.2447,78.8235,77.3566,78.014,2700866.8047935,0
+RRC.US,D,20140717,000000,78.1194,78.3282,74.6347,74.6645,3741957.5274802,0
+RRC.US,D,20140718,000000,74.8674,75.4939,74.8276,75.2026,2233389.2098681,0
+RRC.US,D,20140721,000000,74.9161,75.4461,73.9604,73.9982,5124514.8497594,0
+RRC.US,D,20140722,000000,74.3085,74.5273,73.1787,73.8719,3743196.3501958,0
+RRC.US,D,20140723,000000,74.2896,74.6446,73.496,74.5561,3282647.9170668,0
+RRC.US,D,20140724,000000,74.5273,75.8221,74.231,74.6744,2894217.6689906,0
+RRC.US,D,20140725,000000,74.212,74.4427,73.6591,74.0081,1440288.2707941,0
+RRC.US,D,20140728,000000,73.9316,74.231,73.132,73.5835,2790818.204831,0
+RRC.US,D,20140729,000000,74.9738,76.4029,74.222,75.3975,4132510.4661023,0
+RRC.US,D,20140730,000000,75.4064,75.4661,73.0137,73.3806,2338320.1082775,0
+RRC.US,D,20140731,000000,72.9838,73.8341,72.3195,72.9262,2445564.7494375,0
+RRC.US,D,20140801,000000,72.3394,74.5363,71.7695,72.6487,3258863.9286804,0
+RRC.US,D,20140804,000000,72.784,74.5173,72.3852,74.0281,1974498.3896809,0
+RRC.US,D,20140805,000000,74.3085,74.9837,72.4438,72.9082,1823901.9922406,0
+RRC.US,D,20140806,000000,72.8138,73.6014,72.1952,72.4249,1618324.7924924,0
+RRC.US,D,20140807,000000,72.775,72.9361,71.2405,71.6621,1845231.4625679,0
+RRC.US,D,20140808,000000,72.05,73.303,71.2315,73.1599,1438424.0034932,0
+RRC.US,D,20140811,000000,73.6392,73.7088,72.4637,72.5522,1051169.2292438,0
+RRC.US,D,20140812,000000,72.5522,72.7063,71.8183,71.9526,1275918.0149461,0
+RRC.US,D,20140813,000000,71.9526,72.4538,71.6323,72.1375,1040133.4505883,0
+RRC.US,D,20140814,000000,72.415,73.2066,71.7606,73.0236,2366420.870948,0
+RRC.US,D,20140815,000000,73.0335,73.7954,72.6199,73.2553,1550623.9355155,0
+RRC.US,D,20140818,000000,73.1966,73.7674,72.2509,72.5801,1123746.9451255,0
+RRC.US,D,20140819,000000,73.3428,74.761,72.9262,74.3483,1835678.8523421,0
+RRC.US,D,20140820,000000,73.9693,74.5173,73.5149,74.2408,1492124.7560308,0
+RRC.US,D,20140821,000000,74.4427,74.5859,73.496,74.4696,942318.74402803,0
+RRC.US,D,20140822,000000,74.212,74.4338,73.6103,74.0579,861957.15911925,0
+RRC.US,D,20140825,000000,74.6744,76.2865,74.5661,76.0717,1424510.3753149,0
+RRC.US,D,20140826,000000,76.1304,76.5858,75.7445,75.9951,2118288.300951,0
+RRC.US,D,20140827,000000,75.8519,76.2378,74.8475,75.2712,1255348.7312852,0
+RRC.US,D,20140828,000000,75.2512,75.7744,74.9738,75.4939,686752.23219944,0
+RRC.US,D,20140829,000000,75.7356,75.8619,74.8963,75.8221,1105143.4880953,0
+RRC.US,D,20140902,000000,75.648,75.9455,73.323,73.5835,1804861.1262159,0
+RRC.US,D,20140903,000000,73.9793,74.2508,73.3528,73.4671,1064115.5299445,0
+RRC.US,D,20140904,000000,73.5149,73.7774,71.1529,71.5856,2173313.3469271,0
+RRC.US,D,20140905,000000,71.5667,72.6387,71.5667,72.5522,1525956.0792988,0
+RRC.US,D,20140908,000000,72.0977,72.1475,71.3926,71.9804,1110628.6974407,0
+RRC.US,D,20140909,000000,72.3294,73.853,71.8183,72.3852,2004588.1063542,0
+RRC.US,D,20140910,000000,72.1077,72.4637,71.1719,72.0202,1262890.265674,0
+RRC.US,D,20140911,000000,71.1529,71.5388,70.6388,71.0833,1788045.5156047,0
+RRC.US,D,20140912,000000,70.8516,71.1917,69.704,69.9646,1604510.712568,0
+RRC.US,D,20140915,000000,70.051,70.6577,69.1839,70.2729,1701167.0394462,0
+RRC.US,D,20140916,000000,70.0908,71.1629,69.695,70.784,2209603.210406,0
+RRC.US,D,20140917,000000,71.1529,71.4026,69.7427,70.6677,2793271.7173522,0
+RRC.US,D,20140918,000000,70.7651,70.7751,69.156,69.3728,2367976.4381079,0
+RRC.US,D,20140919,000000,69.5588,69.695,68.7284,69.0695,2391659.8727024,0
+RRC.US,D,20140922,000000,68.9909,69.2615,67.4266,67.8115,1765273.0983644,0
+RRC.US,D,20140923,000000,67.8115,68.0243,67.3033,67.5529,3260169.1168986,0
+RRC.US,D,20140924,000000,67.359,67.359,65.1681,66.5465,4113947.2305888,0
+RRC.US,D,20140925,000000,66.3048,66.3923,64.83,64.9722,2669788.6443464,0
+RRC.US,D,20140926,000000,65.2079,65.9995,64.6759,65.3491,1707796.5509428,0
+RRC.US,D,20140929,000000,65.0309,66.5465,64.8012,66.285,1934200.4520591,0
+RRC.US,D,20140930,000000,66.2262,66.5177,64.6559,65.4575,2682673.6072341,0
+RRC.US,D,20141001,000000,65.6405,67.0875,64.8588,65.1095,3624488.5767649,0
+RRC.US,D,20141002,000000,64.5963,66.0193,63.6038,65.6007,2622380.5481028,0
+RRC.US,D,20141003,000000,65.717,65.717,64.0871,64.453,1650247.6047911,0
+RRC.US,D,20141006,000000,64.2114,64.4819,62.8131,63.5938,2408587.0980225,0
+RRC.US,D,20141007,000000,63.2169,63.747,62.1856,62.1946,1572251.0450667,0
+RRC.US,D,20141008,000000,61.8565,63.4496,61.4606,63.2955,2248330.4977991,0
+RRC.US,D,20141009,000000,62.5794,62.6282,61.2309,61.2309,2245624.5952605,0
+RRC.US,D,20141010,000000,61.0648,62.9364,60.4293,61.212,2137126.0483161,0
+RRC.US,D,20141013,000000,60.9574,61.7491,59.6099,59.7222,2664284.3297804,0
+RRC.US,D,20141014,000000,60.8133,62.1946,59.8764,60.7754,3084114.5104377,0
+RRC.US,D,20141015,000000,59.8177,63.565,59.2002,63.4308,3911609.874014,0
+RRC.US,D,20141016,000000,61.8753,67.715,61.8753,66.7414,4711603.7755194,0
+RRC.US,D,20141017,000000,67.6186,68.2461,64.3456,64.9821,3586138.3660912,0
+RRC.US,D,20141020,000000,64.6559,65.6793,63.2865,63.9896,2235242.4162519,0
+RRC.US,D,20141021,000000,64.5465,66.2948,64.1835,66.1964,2051151.5507463,0
+RRC.US,D,20141022,000000,66.2352,66.9333,64.3456,64.3754,1487832.1146568,0
+RRC.US,D,20141023,000000,65.1781,67.5429,65.0707,66.2262,2148101.4946966,0
+RRC.US,D,20141024,000000,65.6594,65.9508,64.0294,64.3069,1973013.2101753,0
+RRC.US,D,20141027,000000,62.7247,63.8355,61.9131,62.8897,1862931.9465473,0
+RRC.US,D,20141028,000000,63.2865,65.1095,62.4064,65.0507,1709116.8222298,0
+RRC.US,D,20141029,000000,65.7758,66.6061,63.9797,64.5764,2270972.19511,0
+RRC.US,D,20141030,000000,65.4575,66.4301,63.372,63.7669,2778571.7585216,0
+RRC.US,D,20141031,000000,64.7822,66.1029,63.4974,66.0283,2477216.0664982,0
+RRC.US,D,20141103,000000,66.7892,67.5618,63.93,64.453,3032777.7775465,0
+RRC.US,D,20141104,000000,63.3522,65.2467,63.1781,64.9424,2413004.4260985,0
+RRC.US,D,20141105,000000,65.3491,67.9955,64.8101,67.6474,2703202.6693782,0
+RRC.US,D,20141106,000000,67.4067,70.4081,66.7036,70.2729,3297427.3133929,0
+RRC.US,D,20141107,000000,70.071,71.7994,69.7815,70.5562,2781030.2987323,0
+RRC.US,D,20141110,000000,71.2972,72.05,69.2316,69.8691,2295488.215101,0
+RRC.US,D,20141111,000000,69.4504,71.7019,68.6806,71.4224,2243397.328771,0
+RRC.US,D,20141112,000000,70.8029,70.9412,69.6374,69.7905,1828772.8179179,0
+RRC.US,D,20141113,000000,69.0297,69.4205,67.6772,68.256,2370215.7710524,0
+RRC.US,D,20141114,000000,68.4291,69.8293,68.2849,69.4205,2238657.2230231,0
+RRC.US,D,20141117,000000,69.1381,70.5921,68.5932,69.8691,2528025.8975201,0
+RRC.US,D,20141118,000000,69.4603,70.2141,68.265,68.981,1935130.5746337,0
+RRC.US,D,20141119,000000,69.5688,71.6233,68.8735,70.4668,2185403.9348592,0
+RRC.US,D,20141120,000000,70.2062,71.8859,69.8393,70.5652,2045779.9671857,0
+RRC.US,D,20141121,000000,71.5189,71.876,69.2028,69.695,2127027.4310006,0
+RRC.US,D,20141124,000000,69.2714,69.2714,67.1064,68.1288,2305029.7644097,0
+RRC.US,D,20141125,000000,68.1098,68.5374,65.9806,66.5177,1942923.4935021,0
+RRC.US,D,20141126,000000,66.1586,66.7136,65.3222,66.3734,1738333.7319898,0
+RRC.US,D,20141128,000000,64.4232,66.2262,63.2269,63.372,2525842.874699,0
+RRC.US,D,20141201,000000,63.0717,63.2865,61.6058,63.0817,2629961.2984703,0
+RRC.US,D,20141202,000000,62.3567,63.7867,61.7411,61.8565,2174393.2946516,0
+RRC.US,D,20141203,000000,62.298,63.2865,61.6834,62.2423,1739038.6140707,0
+RRC.US,D,20141204,000000,61.3731,61.8365,58.0327,58.4493,3969542.9356506,0
+RRC.US,D,20141205,000000,58.3906,58.7686,56.0645,56.885,4769599.1805069,0
+RRC.US,D,20141208,000000,55.9472,56.4016,53.3804,53.3804,5271509.4103756,0
+RRC.US,D,20141209,000000,52.9756,54.2485,52.907,53.6111,4082462.8328226,0
+RRC.US,D,20141210,000000,52.6484,53.1616,50.3949,50.4645,4831015.4254932,0
+RRC.US,D,20141211,000000,50.195,52.8771,50.0349,51.1428,3766739.0094817,0
+RRC.US,D,20141212,000000,50.5719,53.0542,50.1851,52.3004,3775580.704399,0
+RRC.US,D,20141215,000000,54.7886,56.3251,53.3425,53.4768,5203229.3635576,0
+RRC.US,D,20141216,000000,53.4768,59.1236,53.265,56.2007,5989036.1305708,0
+RRC.US,D,20141217,000000,56.4584,60.5536,56.345,59.759,4642241.7699011,0
+RRC.US,D,20141218,000000,61.5958,62.0494,55.9282,58.0067,5562235.5610625,0
+RRC.US,D,20141219,000000,58.8372,58.8849,55.6091,57.792,5245734.4569106,0
+RRC.US,D,20141222,000000,56.1222,56.7119,53.5842,55.0909,3810262.7127461,0
+RRC.US,D,20141223,000000,53.8149,55.802,53.8149,55.0223,2667557.3557053,0
+RRC.US,D,20141224,000000,54.6533,55.4848,53.6608,53.7981,1353076.9615845,0
+RRC.US,D,20141226,000000,54.0746,54.5887,52.1452,52.6772,2420924.0427446,0
+RRC.US,D,20141229,000000,53.3983,54.1999,52.8971,54.0556,3865552.215195,0
+RRC.US,D,20141230,000000,54.0556,54.1422,51.5097,51.7862,3491781.7044327,0
+RRC.US,D,20141231,000000,51.3059,52.6584,51.268,51.5943,3200473.3472909,0
+RRC.US,D,20150102,000000,51.1616,53.8051,51.0065,53.4768,2738557.3825927,0
+RRC.US,D,20150105,000000,52.6872,53.0144,50.1493,50.1572,3780830.6178716,0
+RRC.US,D,20150106,000000,49.9753,51.0632,47.8788,48.8346,4186294.6782871,0
+RRC.US,D,20150107,000000,49.4044,49.5088,46.9341,47.4154,3235604.8310876,0
+RRC.US,D,20150108,000000,47.5487,48.7759,46.7193,48.3134,3210631.2913436,0
+RRC.US,D,20150109,000000,48.1891,49.2682,47.5099,48.5452,3304077.9411859,0
+RRC.US,D,20150112,000000,47.6939,48.0032,45.868,45.9654,4753264.2170208,0
+RRC.US,D,20150113,000000,46.1693,46.576,44.7909,45.3877,4423461.8572829,0
+RRC.US,D,20150114,000000,45.5826,46.412,44.5582,46.2877,5645450.862584,0
+RRC.US,D,20150115,000000,47.2325,47.3756,45.2405,45.3191,5059560.1168379,0
+RRC.US,D,20150116,000000,45.3877,47.9942,45.3191,47.859,4848653.5661216,0
+RRC.US,D,20150120,000000,46.6059,46.8267,45.1848,46.6526,3202565.8716994,0
+RRC.US,D,20150121,000000,47.0783,48.7202,47.0395,48.032,2036996.5934675,0
+RRC.US,D,20150122,000000,48.0907,48.4388,46.3553,47.3279,2438715.0251367,0
+RRC.US,D,20150123,000000,47.482,48.6237,46.8953,46.953,1969126.8061203,0
+RRC.US,D,20150126,000000,47.2026,47.9464,46.6328,47.8003,2204490.0500904,0
+RRC.US,D,20150127,000000,47.7327,48.5452,46.6328,47.5586,1831382.1888164,0
+RRC.US,D,20150128,000000,47.1638,47.1927,45.1251,45.3479,2509326.9143877,0
+RRC.US,D,20150129,000000,45.7536,46.1892,43.3609,43.9109,4595036.792317,0
+RRC.US,D,20150130,000000,43.4265,45.3001,42.6389,44.6666,4415705.1377796,0
+RRC.US,D,20150202,000000,45.6412,46.6238,44.4229,46.1504,5347631.6474199,0
+RRC.US,D,20150203,000000,46.9052,49.9275,46.4398,49.6043,5170632.8408536,0
+RRC.US,D,20150204,000000,48.38,48.8057,47.2811,48.2091,4008727.7427968,0
+RRC.US,D,20150205,000000,49.0265,50.6187,48.6715,49.9176,3468415.0142825,0
+RRC.US,D,20150206,000000,50.5541,51.3059,49.306,49.8698,2964609.3454374,0
+RRC.US,D,20150209,000000,50.1572,50.9409,48.8146,49.0753,2590569.350513,0
+RRC.US,D,20150210,000000,49.0753,50.8036,47.4542,50.6286,3353460.9139014,0
+RRC.US,D,20150211,000000,50.195,50.9021,49.2582,49.5088,3343844.9547868,0
+RRC.US,D,20150212,000000,50.3273,50.921,48.6237,49.0076,2493949.2229999,0
+RRC.US,D,20150213,000000,49.7117,49.8201,48.5153,49.0753,2538502.597093,0
+RRC.US,D,20150217,000000,48.9122,50.7748,48.8057,50.6187,2610718.3193239,0
+RRC.US,D,20150218,000000,49.7804,51.4709,49.7416,50.0936,2575927.7128817,0
+RRC.US,D,20150219,000000,48.5452,51.2104,48.3612,50.2129,2417114.0595714,0
+RRC.US,D,20150220,000000,50.2686,50.8325,49.4233,50.0449,2036004.127542,0
+RRC.US,D,20150223,000000,49.3159,50.5998,48.9022,49.5645,1587329.0861546,0
+RRC.US,D,20150224,000000,49.6331,49.9563,48.8445,49.4601,2285198.545581,0
+RRC.US,D,20150225,000000,51.8151,53.3425,49.8598,52.0368,6497393.8695729,0
+RRC.US,D,20150226,000000,51.3825,51.7286,48.7291,49.0553,3815492.5154603,0
+RRC.US,D,20150227,000000,49.6331,49.9464,47.6064,47.8202,3204668.4514869,0
+RRC.US,D,20150302,000000,47.8202,47.8788,46.3553,47.7137,4042489.6839483,0
+RRC.US,D,20150303,000000,47.7137,49.9563,47.7137,48.5253,2464632.7649861,0
+RRC.US,D,20150304,000000,48.7858,48.7858,47.5198,48.3702,1919413.0114296,0
+RRC.US,D,20150305,000000,47.9654,48.5939,47.3856,48.032,2027357.5069807,0
+RRC.US,D,20150306,000000,47.3955,48.023,46.7481,47.0594,2103914.1364059,0
+RRC.US,D,20150309,000000,46.8267,46.9918,44.8775,44.9928,4367674.6135645,0
+RRC.US,D,20150310,000000,44.7243,45.135,44.1137,44.3852,2770032.7305177,0
+RRC.US,D,20150311,000000,44.3265,45.8501,44.1524,45.4563,2354615.8557848,0
+RRC.US,D,20150312,000000,46.4597,46.5194,42.9929,43.0029,2799972.6220411,0
+RRC.US,D,20150313,000000,43.4633,43.7646,42.3932,43.7557,4043095.0177753,0
+RRC.US,D,20150316,000000,43.5021,44.6358,42.6081,44.5105,2476821.8956341,0
+RRC.US,D,20150317,000000,44.5105,45.514,44.4219,45.0883,2694189.0274767,0
+RRC.US,D,20150318,000000,44.6656,47.852,44.1604,47.3577,3709797.4082328,0
+RRC.US,D,20150319,000000,46.1236,47.0604,45.4563,46.035,2304173.0461031,0
+RRC.US,D,20150320,000000,46.5582,47.842,46.403,47.6759,4393258.5148249,0
+RRC.US,D,20150323,000000,47.493,48.0429,46.6914,46.7203,2369902.0432218,0
+RRC.US,D,20150324,000000,46.7391,48.2011,46.5294,47.9474,2762087.9754236,0
+RRC.US,D,20150325,000000,48.211,49.5685,47.4274,49.1757,3157589.1661426,0
+RRC.US,D,20150326,000000,50.208,50.6734,49.0384,49.3875,3328377.7705244,0
+RRC.US,D,20150327,000000,49.1071,50.389,48.5084,49.8638,2638502.3375501,0
+RRC.US,D,20150330,000000,50.0389,50.6833,49.2811,49.9603,2467300.4570839,0
+RRC.US,D,20150331,000000,49.5307,50.9549,49.3875,50.2726,2814880.7272208,0
+RRC.US,D,20150401,000000,50.2816,50.9459,49.5785,49.8838,3493780.7138146,0
+RRC.US,D,20150402,000000,49.6858,52.1214,49.656,51.9473,3313368.1060149,0
+RRC.US,D,20150406,000000,52.1412,53.0512,51.5893,52.8185,3021168.8422774,0
+RRC.US,D,20150407,000000,52.8841,55.3415,52.6644,54.3639,3940229.4942505,0
+RRC.US,D,20150408,000000,54.4514,54.9238,53.2899,53.3685,2380976.0323183,0
+RRC.US,D,20150409,000000,53.5614,54.1501,53.1398,53.9761,2288663.6292482,0
+RRC.US,D,20150410,000000,54.169,54.4793,52.6743,53.3774,1890348.9434332,0
+RRC.US,D,20150413,000000,54.3251,54.3251,52.3551,53.2223,1731156.2023276,0
+RRC.US,D,20150414,000000,53.7453,56.0923,53.444,55.7721,3282729.3656382,0
+RRC.US,D,20150415,000000,56.0923,59.4835,55.5006,59.3175,5215977.5732884,0
+RRC.US,D,20150416,000000,58.8968,60.4035,57.7253,58.8968,4397533.0565165,0
+RRC.US,D,20150417,000000,58.1589,59.2896,57.8904,58.6731,2948090.3685123,0
+RRC.US,D,20150420,000000,58.5667,59.8595,58.2066,58.3618,2224371.545815,0
+RRC.US,D,20150421,000000,58.7128,59.5323,57.3862,57.7641,1846501.456959,0
+RRC.US,D,20150422,000000,58.0177,59.582,57.8028,58.6641,2100209.7347142,0
+RRC.US,D,20150423,000000,58.5567,60.0435,58.5069,59.8406,2332327.1022833,0
+RRC.US,D,20150424,000000,59.762,60.1698,58.7128,59.2797,2551307.1169472,0
+RRC.US,D,20150427,000000,59.3274,59.7909,58.5069,59.2022,2732588.5095085,0
+RRC.US,D,20150428,000000,59.3662,60.5368,59.2698,60.1896,3695876.741289,0
+RRC.US,D,20150429,000000,58.8869,60.499,56.7308,59.9559,5160969.6214567,0
+RRC.US,D,20150430,000000,60.2096,62.4302,58.2454,61.4069,3885143.1104612,0
+RRC.US,D,20150501,000000,61.2448,63.0777,60.7297,62.5546,3980885.4033713,0
+RRC.US,D,20150504,000000,62.6819,63.3114,61.59,61.927,2732588.5095085,0
+RRC.US,D,20150505,000000,62.7007,63.0011,60.5656,60.6422,2986282.7097329,0
+RRC.US,D,20150506,000000,61.4447,61.7829,59.6566,59.9559,3194300.3500092,0
+RRC.US,D,20150507,000000,59.8595,59.9181,58.2644,58.7407,3345778.6042041,0
+RRC.US,D,20150508,000000,59.5124,62.5078,58.323,62.111,4392428.9460421,0
+RRC.US,D,20150511,000000,61.8694,62.4492,60.2961,60.7873,2526402.9593196,0
+RRC.US,D,20150512,000000,61.1274,62.7793,60.8927,61.6496,2694812.4609862,0
+RRC.US,D,20150513,000000,61.6874,62.2841,60.4223,60.5746,2122404.9731893,0
+RRC.US,D,20150514,000000,60.7973,61.0588,58.8571,58.9735,2984318.8941781,0
+RRC.US,D,20150515,000000,58.8103,59.6496,57.9192,59.0878,2634763.7475691,0
+RRC.US,D,20150518,000000,58.6452,59.0878,56.9048,57.7542,2518872.485848,0
+RRC.US,D,20150519,000000,57.3384,57.8506,56.0735,56.3748,2683423.7385212,0
+RRC.US,D,20150520,000000,56.5568,56.6055,54.9826,56.2853,3009410.0818584,0
+RRC.US,D,20150521,000000,56.7706,57.0879,56.1212,56.7408,1998203.9461096,0
+RRC.US,D,20150522,000000,56.2565,57.4548,56.0347,56.6523,1173665.8695515,0
+RRC.US,D,20150526,000000,55.791,56.4683,54.8065,55.0989,1980452.1796964,0
+RRC.US,D,20150527,000000,54.894,56.0158,54.6146,55.3415,1913742.7831071,0
+RRC.US,D,20150528,000000,54.6911,54.7965,53.2999,53.5992,3094113.5794993,0
+RRC.US,D,20150529,000000,53.638,54.1213,53.1486,53.5316,3533734.7574684,0
+RRC.US,D,20150601,000000,53.4251,54.0238,52.6743,53.1108,2382700.5298485,0
+RRC.US,D,20150602,000000,53.3774,54.4514,52.6544,53.6976,2564315.7609988,0
+RRC.US,D,20150603,000000,53.7265,53.9383,53.2034,53.6976,2284299.5946818,0
+RRC.US,D,20150604,000000,52.9329,53.9095,52.6743,53.628,3839804.4112538,0
+RRC.US,D,20150605,000000,53.1308,54.4415,52.8265,52.8453,2787136.9305114,0
+RRC.US,D,20150608,000000,52.8643,53.7453,51.3407,52.3163,2686528.8396136,0
+RRC.US,D,20150609,000000,53.091,54.2765,52.4605,52.5281,2204941.5366158,0
+RRC.US,D,20150610,000000,53.2034,53.2999,50.6932,51.1378,8148449.9268505,0
+RRC.US,D,20150611,000000,51.281,51.4561,49.8638,50.916,4520697.3740021,0
+RRC.US,D,20150612,000000,50.6833,51.7832,50.379,51.0881,3011428.1964609,0
+RRC.US,D,20150615,000000,50.6047,51.4272,50.2159,50.7708,2289288.0682955,0
+RRC.US,D,20150616,000000,50.7986,52.1622,50.5948,52.1124,2980296.7425041,0
+RRC.US,D,20150617,000000,52.5291,52.6942,50.5849,50.9917,3259862.4278335,0
+RRC.US,D,20150618,000000,51.3496,51.5525,49.483,49.5019,4154518.6745246,0
+RRC.US,D,20150619,000000,49.116,49.6849,48.1404,48.6447,4548687.5275015,0
+RRC.US,D,20150622,000000,48.7301,49.4164,47.9554,48.9132,2624190.516356,0
+RRC.US,D,20150623,000000,49.0275,49.2234,48.023,48.6447,2880415.6555213,0
+RRC.US,D,20150624,000000,48.6347,49.2702,48.4497,49.2035,3257484.3306562,0
+RRC.US,D,20150625,000000,49.2512,49.7833,48.8932,49.3478,2990223.4128355,0
+RRC.US,D,20150626,000000,49.1936,49.7445,47.9366,47.9744,5270823.6335152,0
+RRC.US,D,20150629,000000,47.4045,48.5849,46.8545,46.9998,2816670.5847157,0
+RRC.US,D,20150630,000000,47.4731,47.9554,47.2016,47.7426,2671657.9393369,0
+RRC.US,D,20150701,000000,47.5765,47.7615,45.9137,46.2359,3353465.9415911,0
+RRC.US,D,20150702,000000,46.6218,47.2603,46.1663,46.3811,2447948.8798423,0
+RRC.US,D,20150706,000000,45.5488,46.3811,45.0922,45.6084,5478924.7334388,0
+RRC.US,D,20150707,000000,45.2961,45.5199,43.3629,45.2862,7664265.3194091,0
+RRC.US,D,20150708,000000,45.3439,45.5488,43.4096,43.7974,3156227.667801,0
+RRC.US,D,20150709,000000,44.5722,45.3539,44.5055,44.7581,5142263.5995588,0
+RRC.US,D,20150710,000000,45.0167,45.1987,43.7298,43.7686,4231986.3213038,0
+RRC.US,D,20150713,000000,43.9237,44.6905,43.3141,44.5811,3737805.6614147,0
+RRC.US,D,20150714,000000,44.3891,46.2847,44.2152,46.1296,5397306.2261319,0
+RRC.US,D,20150715,000000,45.9814,46.3623,44.7184,44.8337,3081137.112661,0
+RRC.US,D,20150716,000000,45.2186,45.4035,44.5523,44.6806,3697881.7838985,0
+RRC.US,D,20150717,000000,44.4857,44.6308,41.5817,41.6891,4882241.5492134,0
+RRC.US,D,20150720,000000,41.2754,41.533,39.3511,39.3998,5882810.0993223,0
+RRC.US,D,20150721,000000,39.7757,40.444,39.4764,39.8255,3434139.2432545,0
+RRC.US,D,20150722,000000,39.6226,40.1625,39.3898,40.0264,4587989.9825841,0
+RRC.US,D,20150723,000000,40.0353,41.893,39.8055,41.5241,4847697.2995611,0
+RRC.US,D,20150724,000000,41.1013,41.342,40.1427,40.9164,5234418.1331758,0
+RRC.US,D,20150727,000000,40.7832,41.7388,40.1427,40.8408,5640788.1832559,0
+RRC.US,D,20150728,000000,40.9562,43.5449,40.4928,42.4937,5942387.2154556,0
+RRC.US,D,20150729,000000,41.5917,42.2888,39.3013,41.2257,11746255.54941,0
+RRC.US,D,20150730,000000,40.7145,40.7832,37.7559,38.5296,8807255.243681,0
+RRC.US,D,20150731,000000,38.1308,38.8677,37.8135,38.0344,6396127.1513384,0
+RRC.US,D,20150803,000000,37.4944,38.0444,36.7883,36.9523,7006654.5816258,0
+RRC.US,D,20150804,000000,37.5142,37.5142,36.4501,36.6352,3531155.5527074,0
+RRC.US,D,20150805,000000,37.2716,37.563,35.2328,35.2706,3611519.1486921,0
+RRC.US,D,20150806,000000,35.1066,36.8459,34.6223,36.6918,3983176.0187497,0
+RRC.US,D,20150807,000000,36.1976,37.203,34.3706,34.5347,3554218.5704063,0
+RRC.US,D,20150810,000000,34.7108,36.4313,34.3528,36.3537,3817857.5406446,0
+RRC.US,D,20150811,000000,35.2418,37.3859,35.1762,37.2716,4285205.4211786,0
+RRC.US,D,20150812,000000,37.3015,38.5873,36.9325,37.3761,5699328.5897953,0
+RRC.US,D,20150813,000000,36.9623,37.2229,35.224,35.7152,4153071.7054598,0
+RRC.US,D,20150814,000000,35.7152,36.2074,34.8242,35.2906,4667110.7337014,0
+RRC.US,D,20150817,000000,35.03,35.579,34.7963,35.3383,3132748.357404,0
+RRC.US,D,20150818,000000,35.1852,35.8803,34.9723,35.7928,3172363.5347792,0
+RRC.US,D,20150819,000000,35.6088,35.9301,34.2254,34.7864,4037230.7206346,0
+RRC.US,D,20150820,000000,34.8341,35.2328,34.304,34.304,3337640.7858296,0
+RRC.US,D,20150821,000000,34.0564,34.9624,34.0365,34.4562,4425295.9584463,0
+RRC.US,D,20150824,000000,32.1479,33.7421,31.7323,32.0992,6445558.3898741,0
+RRC.US,D,20150825,000000,33.6735,33.6735,32.2057,32.6791,6993842.0174683,0
+RRC.US,D,20150826,000000,33.6924,33.7908,32.8332,33.6547,4676317.4388833,0
+RRC.US,D,20150827,000000,34.6909,37.185,34.2852,36.7505,7183429.1532364,0
+RRC.US,D,20150828,000000,36.5396,38.1706,36.1776,37.0578,5950246.4998266,0
+RRC.US,D,20150831,000000,36.654,37.7659,35.744,37.3393,5561046.0097049,0
+RRC.US,D,20150901,000000,36.0056,37.8803,36.0056,36.7018,5580802.8187276,0
+RRC.US,D,20150902,000000,37.0309,37.4745,35.7928,36.8181,3459684.9340741,0
+RRC.US,D,20150903,000000,36.9135,38.2005,36.2274,37.0966,4679315.9529562,0
+RRC.US,D,20150904,000000,36.4601,36.654,35.204,35.2906,4139938.3747063,0
+RRC.US,D,20150908,000000,35.8604,36.1876,34.8242,34.9624,3703879.8175823,0
+RRC.US,D,20150909,000000,35.1762,36.644,34.5635,34.7476,4173863.2130007,0
+RRC.US,D,20150910,000000,34.853,35.224,34.3617,34.853,4106211.6273818,0
+RRC.US,D,20150911,000000,34.4094,35.3194,34.1399,35.3094,3555855.5861375,0
+RRC.US,D,20150914,000000,35.0599,35.3492,34.6312,34.8928,4315727.5191567,0
+RRC.US,D,20150915,000000,35.0399,36.121,34.6312,35.4357,3255416.9446958,0
+RRC.US,D,20150916,000000,35.6974,37.6823,35.4447,37.6246,3890800.2667907,0
+RRC.US,D,20150917,000000,37.5848,38.7743,36.6371,37.7321,3816073.7163771,0
+RRC.US,D,20150918,000000,36.8757,36.9842,34.6511,34.8928,6473540.4990702,0
+RRC.US,D,20150921,000000,34.9226,35.4636,34.4661,34.7576,3141360.7896759,0
+RRC.US,D,20150922,000000,34.1797,35.0599,33.8575,33.9669,3539223.9889655,0
+RRC.US,D,20150923,000000,34.1399,34.2245,33.2091,33.5393,3454012.6946758,0
+RRC.US,D,20150924,000000,33.3454,34.2742,32.8402,33.7412,3805923.8166278,0
+RRC.US,D,20150925,000000,34.1211,34.2245,33.5969,33.8674,3244673.7775745,0
+RRC.US,D,20150928,000000,33.5293,33.761,30.7905,30.8293,4445671.1732889,0
+RRC.US,D,20150929,000000,30.8293,31.1585,29.3575,30.0734,5581323.6873694,0
+RRC.US,D,20150930,000000,30.4335,31.2817,30.0536,31.0898,4917222.2023222,0
+RRC.US,D,20151001,000000,31.8059,34.0067,29.975,30.5378,5822665.8598029,0
+RRC.US,D,20151002,000000,30.1122,31.7283,29.8397,31.7084,4469769.8950437,0
+RRC.US,D,20151005,000000,32.2415,33.4905,32.2315,33.2181,3195075.6197444,0
+RRC.US,D,20151006,000000,33.1405,35.1066,32.8222,35.0499,4474625.6376522,0
+RRC.US,D,20151007,000000,36.0165,36.4034,34.313,35.4547,3637272.9858608,0
+RRC.US,D,20151008,000000,35.3781,36.3845,34.9226,36.2094,2992483.8620762,0
+RRC.US,D,20151009,000000,36.3845,36.5217,34.5825,34.8928,4078003.272154,0
+RRC.US,D,20151012,000000,34.9226,34.9923,32.6581,33.3742,4311459.0106926,0
+RRC.US,D,20151013,000000,32.3091,33.3652,32.0495,32.3389,3797400.8772305,0
+RRC.US,D,20151014,000000,32.3688,33.4219,32.2215,33.1235,2834210.1826282,0
+RRC.US,D,20151015,000000,33.0539,33.8098,32.3688,33.7014,3481161.2129375,0
+RRC.US,D,20151016,000000,33.7998,34.1698,32.8402,33.8674,2614253.7906454,0
+RRC.US,D,20151019,000000,33.4318,33.9967,33.2091,33.3832,2830600.3015007,0
+RRC.US,D,20151020,000000,33.4318,35.5313,33.2469,34.7296,3920708.9866386,0
+RRC.US,D,20151021,000000,34.3896,34.5635,32.0206,32.2315,4505929.0385931,0
+RRC.US,D,20151022,000000,32.3787,32.6005,30.5378,31.2729,5188938.6586598,0
+RRC.US,D,20151023,000000,31.0222,31.1097,29.3763,30.3181,6400703.3544055,0
+RRC.US,D,20151026,000000,30.2286,30.3559,27.9641,28.0884,7817862.2419983,0
+RRC.US,D,20151027,000000,27.5564,28.0884,26.9378,27.8468,7038049.4865173,0
+RRC.US,D,20151028,000000,27.798,29.1336,27.1029,27.9065,7096834.2387709,0
+RRC.US,D,20151029,000000,30.9267,30.9267,26.6663,28.6912,7107580.4225059,0
+RRC.US,D,20151030,000000,28.8353,29.5732,27.5275,29.4638,7069247.3059768,0
+RRC.US,D,20151102,000000,29.4241,30.9665,29.066,30.3559,4648748.6057717,0
+RRC.US,D,20151103,000000,30.3469,30.9566,29.8308,29.9939,4711624.8918156,0
+RRC.US,D,20151104,000000,33.4905,33.8774,31.7084,32.9853,9437192.5724093,0
+RRC.US,D,20151105,000000,32.8123,35.0688,32.5925,34.2444,6107811.2750422,0
+RRC.US,D,20151106,000000,33.7312,34.5635,32.86,33.3056,4589096.0742944,0
+RRC.US,D,20151109,000000,33.2568,33.761,32.1251,32.2215,4297598.676024,0
+RRC.US,D,20151110,000000,32.1351,32.493,30.8005,31.1097,4101250.3032918,0
+RRC.US,D,20151111,000000,31.0322,31.0322,28.2744,29.066,4698507.6496688,0
+RRC.US,D,20151112,000000,28.7965,29.2878,28.0984,28.711,6470548.0182247,0
+RRC.US,D,20151113,000000,28.5648,30.8671,28.2555,30.702,5455591.2260399,0
+RRC.US,D,20151116,000000,30.8293,33.5482,30.5468,33.5104,5810574.2663329,0
+RRC.US,D,20151117,000000,33.393,33.393,31.7671,31.9431,5078905.660852,0
+RRC.US,D,20151118,000000,32.0863,32.6581,29.9263,31.0122,5579051.1716737,0
+RRC.US,D,20151119,000000,30.7417,31.0421,29.9462,30.6821,4115816.5255793,0
+RRC.US,D,20151120,000000,30.508,30.6821,29.1526,29.434,7826126.7581505,0
+RRC.US,D,20151123,000000,29.3763,30.4404,29.0372,29.8308,4506653.0258944,0
+RRC.US,D,20151124,000000,30.1212,30.5378,29.3276,29.793,4606039.3882213,0
+RRC.US,D,20151125,000000,29.3177,29.8497,28.5738,29.3077,3587058.4332866,0
+RRC.US,D,20151127,000000,28.8065,28.9695,27.4689,27.5843,3087635.9042283,0
+RRC.US,D,20151130,000000,27.8865,28.6612,27.268,27.6618,4935407.3555783,0
+RRC.US,D,20151201,000000,27.4987,28.0009,27.2968,27.633,3975966.311874,0
+RRC.US,D,20151202,000000,27.4102,28.2645,26.5589,27.9363,5632571.9329238,0
+RRC.US,D,20151203,000000,28.0009,28.6514,26.9477,27.258,4287518.1583911,0
+RRC.US,D,20151204,000000,26.6962,27.3605,25.7544,26.8503,4550251.1389648,0
+RRC.US,D,20151207,000000,26.1055,26.356,24.74,24.924,6604751.1309797,0
+RRC.US,D,20151208,000000,24.0916,25.2641,23.7823,24.924,5779953.6256387,0
+RRC.US,D,20151209,000000,25.4073,26.0467,24.7678,25.3029,5643414.648299,0
+RRC.US,D,20151210,000000,25.1,25.7643,24.4894,24.5948,5460961.8040627,0
+RRC.US,D,20151211,000000,24.1264,24.1264,21.9305,22.0538,6975601.5596267,0
+RRC.US,D,20151214,000000,21.3975,21.4751,20.5731,21.1906,11658625.936426,0
+RRC.US,D,20151215,000000,21.4463,21.8819,20.6019,21.0166,9064722.2221755,0
+RRC.US,D,20151216,000000,20.8813,21.4562,20.4359,20.9669,9266588.9870044,0
+RRC.US,D,20151217,000000,21.1906,21.1906,20.2012,20.5243,7717980.1494777,0
+RRC.US,D,20151218,000000,20.8525,21.4164,20.6417,20.6814,8705755.2406495,0
+RRC.US,D,20151221,000000,20.6994,21.112,20.1544,20.758,12514304.516782,0
+RRC.US,D,20151222,000000,20.6516,21.495,20.6516,21.1708,7306983.6194345,0
+RRC.US,D,20151223,000000,21.8033,23.5376,21.8033,23.4402,7438084.6477109,0
+RRC.US,D,20151224,000000,23.4312,24.2059,23.4114,23.655,3152769.6228993,0
+RRC.US,D,20151228,000000,23.3437,23.8877,22.9976,23.5576,4713597.7572118,0
+RRC.US,D,20151229,000000,24.2259,24.6723,23.2969,23.8101,5182132.1724895,0
+RRC.US,D,20151230,000000,23.0364,23.838,22.1652,22.2389,6074920.129728,0
+RRC.US,D,20151231,000000,22.2687,24.1095,22.2687,23.8579,6431459.7427188,0
+RRC.US,D,20160104,000000,23.838,25.0711,23.6053,24.9638,5983809.3444704,0
+RRC.US,D,20160105,000000,24.916,25.0811,24.004,24.8862,7835331.4522564,0
+RRC.US,D,20160106,000000,24.0806,24.2547,22.9678,23.2969,6842598.0536084,0
+RRC.US,D,20160107,000000,22.6267,24.2795,22.6168,23.3636,8119782.040794,0
+RRC.US,D,20160108,000000,23.4998,25.3118,23.3726,24.9638,7419262.9889523,0
+RRC.US,D,20160111,000000,24.8066,24.9936,23.7903,24.2059,8339582.5743994,0
+RRC.US,D,20160112,000000,24.8066,24.8364,21.9783,22.5392,9762525.3160993,0
+RRC.US,D,20160113,000000,22.8902,23.5188,22.4914,23.1777,10151974.174087,0
+RRC.US,D,20160114,000000,23.5287,23.6252,21.7933,22.4338,10909374.494903,0
+RRC.US,D,20160115,000000,21.2603,22.0638,20.5144,21.1807,11339733.663104,0
+RRC.US,D,20160119,000000,21.2404,21.485,19.6223,19.8272,7968533.0492446,0
+RRC.US,D,20160120,000000,19.2732,21.4363,18.6219,21.3179,9674783.0828688,0
+RRC.US,D,20160121,000000,21.2981,25.5923,21.142,25.2353,12204743.635344,0
+RRC.US,D,20160122,000000,26.2228,27.282,24.5192,25.6917,9603632.2252935,0
+RRC.US,D,20160125,000000,24.9438,25.6221,23.7435,24.1363,5568695.1366509,0
+RRC.US,D,20160126,000000,24.9936,26.6604,24.382,26.5431,4486531.2066072,0
+RRC.US,D,20160127,000000,26.5043,28.2605,25.8846,26.4068,7456371.3602967,0
+RRC.US,D,20160128,000000,27.272,27.8915,25.7862,26.9995,5306433.753361,0
+RRC.US,D,20160129,000000,27.3466,29.2172,26.9229,28.6582,6183274.8847499,0
+RRC.US,D,20160201,000000,27.5793,28.0457,26.359,27.3953,5510948.0995293,0
+RRC.US,D,20160202,000000,26.2715,26.913,25.6121,26.1651,4972049.1573285,0
+RRC.US,D,20160203,000000,26.7578,28.5409,25.2452,27.8418,6350835.7124133,0
+RRC.US,D,20160204,000000,28.0457,29.9929,27.1457,28.9089,9612942.5008809,0
+RRC.US,D,20160205,000000,28.5409,29.974,27.7264,29.628,7337694.7585414,0
+RRC.US,D,20160208,000000,29.1694,30.9665,28.8801,29.7234,8969886.9244678,0
+RRC.US,D,20160209,000000,28.9845,29.3157,26.7488,27.1834,5727261.4276333,0
+RRC.US,D,20160210,000000,26.9995,27.4937,26.0537,26.1751,6064178.9736826,0
+RRC.US,D,20160211,000000,25.3984,26.2914,24.7111,26.0875,5350539.6630802,0
+RRC.US,D,20160212,000000,26.2128,26.8931,25.0711,26.5917,4667377.2012499,0
+RRC.US,D,20160216,000000,26.6892,26.9607,24.1363,25.2452,5832735.3165188,0
+RRC.US,D,20160217,000000,26.0775,27.2422,25.2273,26.0209,6103400.9857316,0
+RRC.US,D,20160218,000000,26.6792,26.6892,24.556,25.2452,5389362.4765757,0
+RRC.US,D,20160219,000000,24.6525,24.7678,22.7719,23.0176,7634300.2894378,0
+RRC.US,D,20160222,000000,23.5963,24.925,23.0652,24.1264,6333480.12794,0
+RRC.US,D,20160223,000000,23.5864,23.655,21.3875,21.9206,6461787.7718788,0
+RRC.US,D,20160224,000000,21.4164,22.7122,21.2603,22.6456,4791716.9925622,0
+RRC.US,D,20160225,000000,22.5292,23.2573,21.7366,22.6366,5914687.6624146,0
+RRC.US,D,20160226,000000,23.3069,23.9842,21.0266,23.1577,9584494.8276285,0
+RRC.US,D,20160229,000000,23.3437,23.7047,22.025,23.0076,9007368.35038,0
+RRC.US,D,20160301,000000,22.7619,24.9638,22.0538,24.9538,7474633.9399726,0
+RRC.US,D,20160302,000000,24.4993,27.6866,24.4993,27.5892,8230200.1596247,0
+RRC.US,D,20160303,000000,27.5325,29.9541,27.2322,29.791,10299405.13816,0
+RRC.US,D,20160304,000000,30.6134,33.3592,28.7935,31.3305,16362608.740061,0
+RRC.US,D,20160307,000000,31.2261,35.7332,31.1107,32.7198,14201487.540396,0
+RRC.US,D,20160308,000000,32.4582,32.4782,28.7836,28.9845,6612606.3931991,0
+RRC.US,D,20160309,000000,29.7433,29.7622,27.8766,28.6484,7318285.8656384,0
+RRC.US,D,20160310,000000,28.0457,29.3455,27.3754,29.1108,4301222.6346823,0
+RRC.US,D,20160311,000000,29.7055,30.5478,29.1596,30.1809,4236273.9349883,0
+RRC.US,D,20160314,000000,29.2072,30.1122,28.8323,29.7433,3548932.4575687,0
+RRC.US,D,20160315,000000,29.3057,31.1216,29.0243,30.878,3825331.7039928,0
+RRC.US,D,20160316,000000,31.0918,32.5179,30.8591,32.4414,4742055.4858433,0
+RRC.US,D,20160317,000000,32.9038,32.9038,31.7711,32.6144,4473607.0277407,0
+RRC.US,D,20160318,000000,33.39,33.4577,32.2743,32.9326,6995900.3535875,0
+RRC.US,D,20160321,000000,32.2017,32.8182,31.043,31.947,3738010.79115,0
+RRC.US,D,20160322,000000,31.4598,32.324,31.1793,31.7999,2920545.6683108,0
+RRC.US,D,20160323,000000,31.2171,31.7909,30.2197,30.2485,3191475.7939962,0
+RRC.US,D,20160324,000000,29.1008,30.161,28.5011,29.8009,5449622.3529557,0
+RRC.US,D,20160328,000000,29.9263,31.1018,29.6657,30.8879,2936172.7331023,0
+RRC.US,D,20160329,000000,30.1023,32.3737,29.8597,32.1589,4042313.7148126,0
+RRC.US,D,20160330,000000,32.5875,33.2538,31.1515,31.3922,2490105.0515375,0
+RRC.US,D,20160331,000000,31.4698,32.4702,31.1018,31.411,2871117.4463888,0
+RRC.US,D,20160401,000000,30.7229,31.7711,30.4036,31.4796,2802794.1614404,0
+RRC.US,D,20160404,000000,31.8784,33.8654,31.8784,32.0535,4405951.4199701,0
+RRC.US,D,20160405,000000,31.7223,31.7999,30.4036,30.693,3732425.0280128,0
+RRC.US,D,20160406,000000,30.9576,31.4598,30.1809,30.8303,4920779.7954778,0
+RRC.US,D,20160407,000000,30.693,31.9958,30.5846,31.8486,3932395.3483274,0
+RRC.US,D,20160408,000000,33.1007,34.0047,32.5577,33.8754,6738610.3497665,0
+RRC.US,D,20160411,000000,33.945,34.323,33.39,33.759,4725728.5666605,0
+RRC.US,D,20160412,000000,34.1787,37.3591,33.5949,36.8709,8720766.9162348,0
+RRC.US,D,20160413,000000,36.8709,38.5664,36.5158,36.6242,12113396.548675,0
+RRC.US,D,20160414,000000,36.661,36.7475,34.7198,35.8743,5824356.1690439,0
+RRC.US,D,20160415,000000,35.225,36.3099,34.7396,36.0882,3923167.5268493,0
+RRC.US,D,20160418,000000,34.6909,36.4561,34.3796,35.9717,4029044.6364401,0
+RRC.US,D,20160419,000000,36.4273,37.3671,36.3099,37.1344,4503902.8796873,0
+RRC.US,D,20160420,000000,37.0558,37.6465,36.671,37.2716,3751524.2152368,0
+RRC.US,D,20160421,000000,37.6018,37.6018,35.8644,36.0583,3689680.6166352,0
+RRC.US,D,20160422,000000,36.3497,38.7743,36.3497,38.5614,4838618.2976949,0
+RRC.US,D,20160425,000000,38.2124,38.6529,37.3213,37.8335,3939166.6406706,0
+RRC.US,D,20160426,000000,37.5342,38.7355,37.0379,38.5426,3092342.8272248,0
+RRC.US,D,20160427,000000,38.7255,40.8319,38.6012,40.628,5366876.6376422,0
+RRC.US,D,20160428,000000,40.1615,41.4037,39.3123,39.5301,5379717.3568614,0
+RRC.US,D,20160429,000000,41.0169,43.344,40.3664,42.792,6541294.6495568,0
+RRC.US,D,20160502,000000,42.3634,42.7622,41.344,42.2371,5547190.7027259,0
+RRC.US,D,20160503,000000,41.5002,41.9955,39.9866,40.9084,4533865.8985828,0
+RRC.US,D,20160504,000000,41.4226,42.0849,39.3958,40.5226,4002008.7384253,0
+RRC.US,D,20160505,000000,42.0054,42.1327,40.3664,41.1511,2876006.3717487,0
+RRC.US,D,20160506,000000,40.3764,42.2082,40.2591,40.6579,4807869.9536851,0
+RRC.US,D,20160509,000000,40.0244,40.8418,39.1452,40.454,3616270.315357,0
+RRC.US,D,20160510,000000,40.9383,41.8592,40.5027,41.8314,2641901.0557146,0
+RRC.US,D,20160511,000000,41.5369,42.0501,40.4828,41.8592,4101525.8206815,0
+RRC.US,D,20160512,000000,42.4429,42.9273,40.6579,40.997,3049330.9427608,0
+RRC.US,D,20160513,000000,40.6967,41.9955,40.4142,40.7543,3400899.1762826,0
+RRC.US,D,20160516,000000,39.4824,40.6967,36.3069,36.5655,19668065.273733,0
+RRC.US,D,20160517,000000,36.7087,38.105,35.9817,38.105,12185737.963147,0
+RRC.US,D,20160518,000000,38.4272,39.4724,37.4456,37.573,6717066.6998626,0
+RRC.US,D,20160519,000000,36.9395,39.55,36.7087,38.7553,6421973.4979957,0
+RRC.US,D,20160520,000000,39.0955,39.3521,38.1527,39.1741,4071057.016213,0
+RRC.US,D,20160523,000000,39.1154,40.2491,38.8041,40.0154,2736056.6097894,0
+RRC.US,D,20160524,000000,40.093,40.3565,38.8906,40.083,3167436.3989785,0
+RRC.US,D,20160525,000000,40.5425,42.0451,40.3664,41.714,4859757.7213556,0
+RRC.US,D,20160526,000000,42.1983,42.802,40.2879,40.3664,4706584.1302302,0
+RRC.US,D,20160527,000000,40.3376,40.7643,39.7041,40.1218,3123544.6688359,0
+RRC.US,D,20160531,000000,40.4639,41.9765,40.4639,41.3142,4166141.6873245,0
+RRC.US,D,20160601,000000,41.3838,42.2858,40.997,41.8114,3298423.8014702,0
+RRC.US,D,20160602,000000,41.2854,42.0939,40.6777,41.9666,3390788.4925121,0
+RRC.US,D,20160603,000000,41.9666,42.6747,41.3341,41.9467,2808445.2845424,0
+RRC.US,D,20160606,000000,42.4519,43.8521,42.4519,43.693,3691053.1758939,0
+RRC.US,D,20160607,000000,43.7408,45.1758,43.5359,44.8387,3963847.5688802,0
+RRC.US,D,20160608,000000,44.9163,45.126,42.807,43.1401,4812541.6828544,0
+RRC.US,D,20160609,000000,42.6657,44.9341,42.433,44.8287,4117224.2786652,0
+RRC.US,D,20160610,000000,44.063,44.6856,41.8412,41.9169,3991402.3244609,0
+RRC.US,D,20160613,000000,41.8502,43.0565,41.4425,42.256,3424255.8110536,0
+RRC.US,D,20160614,000000,41.897,42.7324,40.433,41.9169,3704985.9092927,0
+RRC.US,D,20160615,000000,41.897,42.9471,41.5369,41.7926,3001520.6313499,0
+RRC.US,D,20160616,000000,41.3938,41.9666,39.9468,41.5767,3479036.5113157,0
+RRC.US,D,20160617,000000,42.0353,43.3649,42.0353,42.9969,5191511.8301933,0
+RRC.US,D,20160620,000000,43.7994,44.4219,43.1043,43.8979,3049849.8003268,0
+RRC.US,D,20160621,000000,43.6354,45.5776,43.4027,45.0814,3668169.1439447,0
+RRC.US,D,20160622,000000,45.2454,45.2454,43.7318,44.1117,2924613.0691911,0
+RRC.US,D,20160623,000000,44.3832,44.8585,43.8382,44.1028,2664986.1952476,0
+RRC.US,D,20160624,000000,41.9268,43.4553,41.7339,42.0451,3507971.8704585,0
+RRC.US,D,20160627,000000,41.6255,42.4429,40.5873,41.2376,3328027.8433288,0
+RRC.US,D,20160628,000000,42.3634,43.5369,42.1794,43.2078,4813002.2192211,0
+RRC.US,D,20160629,000000,43.8094,44.2192,42.4897,42.6936,4498465.9361619,0
+RRC.US,D,20160630,000000,42.4619,42.8408,41.5002,41.8692,3781518.4058078,0
+RRC.US,D,20160701,000000,42.1516,43.2466,41.8015,43.169,2796296.375411,0
+RRC.US,D,20160705,000000,42.0353,42.247,39.6186,41.0069,3947123.4622197,0
+RRC.US,D,20160706,000000,40.7344,42.0451,40.453,41.7528,3390833.7417184,0
+RRC.US,D,20160707,000000,42.5483,43.0755,41.0069,41.2943,3436654.0935887,0
+RRC.US,D,20160708,000000,42.3336,43.5866,42.0849,42.8308,3672833.8343486,0
+RRC.US,D,20160711,000000,43.169,43.3649,42.1327,42.1615,2399358.2710065,0
+RRC.US,D,20160712,000000,43.1232,44.4121,42.8994,43.4305,2808976.2085634,0
+RRC.US,D,20160713,000000,43.5866,43.684,41.9955,42.792,2746012.4407206,0
+RRC.US,D,20160714,000000,43.7418,43.8293,41.4634,41.7528,3125872.4891172,0
+RRC.US,D,20160715,000000,41.8592,42.617,41.2943,41.8314,2704582.2674024,0
+RRC.US,D,20160718,000000,41.7239,42.3435,41.1909,42.2758,1778364.1965254,0
+RRC.US,D,20160719,000000,42.1715,42.7124,41.5767,42.1137,2013361.4246931,0
+RRC.US,D,20160720,000000,41.5967,41.6752,40.2292,40.7434,2230496.2772766,0
+RRC.US,D,20160721,000000,40.7633,41.9069,39.4526,39.5002,4103208.0856192,0
+RRC.US,D,20160722,000000,39.9955,40.7782,39.4814,39.919,3441231.3021937,0
+RRC.US,D,20160725,000000,39.6275,40.0383,39.1919,39.8125,3009494.5470436,0
+RRC.US,D,20160726,000000,39.5888,40.6957,39.2497,40.6369,3846448.0002814,0
+RRC.US,D,20160727,000000,41.2277,41.7438,37.8981,39.2875,7929366.3417811,0
+RRC.US,D,20160728,000000,39.5002,40.6569,38.6649,39.549,3750506.6108633,0
+RRC.US,D,20160729,000000,39.006,39.4714,38.4918,39.1243,2704156.9248629,0
+RRC.US,D,20160801,000000,38.7733,38.7733,37.4625,37.9677,4047268.0001371,0
+RRC.US,D,20160802,000000,38.0065,38.4153,37.1622,37.7827,2700651.619679,0
+RRC.US,D,20160803,000000,38.0065,39.4436,37.4924,39.4436,3101228.7658106,0
+RRC.US,D,20160804,000000,39.1731,39.8712,38.7146,38.9294,2671173.2700602,0
+RRC.US,D,20160805,000000,38.9861,39.1044,38.1607,38.8329,2372500.3532033,0
+RRC.US,D,20160808,000000,38.9195,40.5783,38.8548,39.4904,2471556.8990929,0
+RRC.US,D,20160809,000000,39.4436,39.8026,37.6873,37.6972,3597620.6035825,0
+RRC.US,D,20160810,000000,37.8315,38.0344,36.9275,37.0359,4438107.5170659,0
+RRC.US,D,20160811,000000,37.191,37.9777,36.8032,37.3741,3189245.5108929,0
+RRC.US,D,20160812,000000,37.745,37.9966,37.3283,37.6098,2517566.2920919,0
+RRC.US,D,20160815,000000,37.6574,38.3854,37.3939,37.9866,2408671.5632077,0
+RRC.US,D,20160816,000000,38.0732,38.3755,37.0737,38.0344,2587775.9661754,0
+RRC.US,D,20160817,000000,37.9966,38.3954,37.3293,37.6972,2213062.2608456,0
+RRC.US,D,20160818,000000,38.0344,39.6176,37.7639,39.5888,3136356.2274555,0
+RRC.US,D,20160819,000000,39.3361,39.6455,38.454,39.2109,3128615.5965589,0
+RRC.US,D,20160822,000000,38.823,39.0846,38.093,38.2681,2306975.480282,0
+RRC.US,D,20160823,000000,38.1209,40.2769,38.093,40.0432,3182876.4337171,0
+RRC.US,D,20160824,000000,39.7628,39.9498,39.1343,39.2307,2809936.4972755,0
+RRC.US,D,20160825,000000,39.2208,39.6643,38.8618,38.9394,1821324.7985555,0
+RRC.US,D,20160826,000000,39.2407,39.8125,38.3317,38.4829,2188143.0201493,0
+RRC.US,D,20160829,000000,38.3655,38.9095,38.1209,38.6092,1821131.7352751,0
+RRC.US,D,20160830,000000,38.8717,39.8424,38.3367,38.5506,2595059.0773191,0
+RRC.US,D,20160831,000000,38.3168,38.473,37.2408,37.4337,2277297.0286174,0
+RRC.US,D,20160901,000000,36.8787,38.1308,36.8787,37.918,2469870.6120035,0
+RRC.US,D,20160902,000000,38.3566,39.5977,38.3069,39.2775,2816256.3030933,0
+RRC.US,D,20160906,000000,39.2595,40.4918,39.1054,40.3555,2556835.5644231,0
+RRC.US,D,20160907,000000,41.2476,41.2476,40.1208,40.5783,2404129.5484298,0
+RRC.US,D,20160908,000000,40.2292,42.0153,40.1507,41.8015,4060775.3909964,0
+RRC.US,D,20160909,000000,41.3738,42.3146,40.997,40.997,2995297.3571722,0
+RRC.US,D,20160912,000000,40.7533,41.7726,40.2968,41.6553,3392769.4022115,0
+RRC.US,D,20160913,000000,41.2675,41.5369,40.0681,40.1993,5232374.8801254,0
+RRC.US,D,20160914,000000,39.9666,40.812,37.927,38.1497,5908469.4159266,0
+RRC.US,D,20160915,000000,38.1497,38.8986,37.4427,38.2293,4700538.8362641,0
+RRC.US,D,20160916,000000,36.7734,37.2785,35.8793,36.297,15858785.977072,0
+RRC.US,D,20160919,000000,36.8967,36.8967,35.9191,36.0732,5765815.7625045,0
+RRC.US,D,20160920,000000,36.4411,36.6371,35.5183,35.5183,7321608.1629212,0
+RRC.US,D,20160921,000000,36.1638,37.2199,35.8793,37.1502,8637738.6447662,0
+RRC.US,D,20160922,000000,37.5312,37.9071,36.7246,37.2199,4737582.8531818,0
+RRC.US,D,20160923,000000,37.2199,37.9668,36.3348,37.0518,4747085.1865116,0
+RRC.US,D,20160926,000000,37.3829,38.1796,37.2099,37.4128,3567909.9747045,0
+RRC.US,D,20160927,000000,36.8579,36.8579,35.6854,35.8992,4505688.7150305,0
+RRC.US,D,20160928,000000,36.3636,37.8693,35.6954,37.5013,6341732.5776371,0
+RRC.US,D,20160929,000000,37.2,37.555,36.0832,36.4711,4387348.9684778,0
+RRC.US,D,20160930,000000,36.7823,37.6614,36.3348,37.6286,4557129.0183274,0
+RRC.US,D,20161003,000000,37.6664,38.112,37.3461,37.9767,3717773.3350023,0
+RRC.US,D,20161004,000000,38.102,38.102,37.3929,37.917,3364059.2835624,0
+RRC.US,D,20161005,000000,38.1298,38.2869,37.0816,37.8693,4762982.7410032,0
+RRC.US,D,20161006,000000,37.9956,38.2094,36.9553,37.3363,3812952.5266781,0
+RRC.US,D,20161007,000000,38.0145,38.3059,37.5113,38.1209,7319616.1923046,0
+RRC.US,D,20161010,000000,38.4242,39.0348,38.0434,38.102,5277888.5429306,0
+RRC.US,D,20161011,000000,37.9469,38.1398,37.3273,37.6564,3905844.1195893,0
+RRC.US,D,20161012,000000,37.1801,37.3661,36.7246,36.9355,3729815.6571143,0
+RRC.US,D,20161013,000000,36.7823,38.7573,36.7156,38.2671,6925289.4698744,0
+RRC.US,D,20161014,000000,38.2869,38.3556,36.8489,36.8767,4306726.9492482,0
+RRC.US,D,20161017,000000,36.7535,37.1801,35.9579,36.656,4100361.4077719,0
+RRC.US,D,20161018,000000,37.4128,37.4128,36.3636,36.9653,2657790.5659028,0
+RRC.US,D,20161019,000000,36.9165,37.6962,36.7346,37.1104,3929532.5818734,0
+RRC.US,D,20161020,000000,36.7435,37.6038,36.4411,37.4715,2829648.057092,0
+RRC.US,D,20161021,000000,37.1104,37.1304,36.0007,36.12,4030026.0414486,0
+RRC.US,D,20161024,000000,35.9291,36.1021,34.6163,35.1016,3472577.9412651,0
+RRC.US,D,20161025,000000,34.7714,35.2667,34.6163,34.848,4413907.2359814,0
+RRC.US,D,20161026,000000,35.7332,35.7818,32.4125,33.938,11557659.87403,0
+RRC.US,D,20161027,000000,34.0166,35.1812,33.6924,34.6163,5482123.3495575,0
+RRC.US,D,20161028,000000,34.4492,34.8878,33.4518,33.5104,4155556.3896564,0
+RRC.US,D,20161031,000000,34.0166,34.0951,32.51,32.8103,4629317.5910345,0
+RRC.US,D,20161101,000000,32.7437,32.9744,31.0918,31.6338,6987785.6625851,0
+RRC.US,D,20161102,000000,31.1415,31.605,30.2923,30.9944,4804283.1999298,0
+RRC.US,D,20161103,000000,31.0918,31.5562,30.8979,31.0332,3030049.7531736,0
+RRC.US,D,20161104,000000,30.9277,31.5712,30.703,31.0918,3163017.0598267,0
+RRC.US,D,20161107,000000,31.7521,32.7825,31.3832,32.6453,4875035.8644893,0
+RRC.US,D,20161108,000000,32.0913,32.4324,30.8303,30.9178,5982549.4054585,0
+RRC.US,D,20161109,000000,31.1216,32.6453,30.9178,32.3946,4567502.1474947,0
+RRC.US,D,20161110,000000,31.7133,32.325,31.4806,31.5105,3402252.6303209,0
+RRC.US,D,20161111,000000,31.2847,31.3832,30.7427,31.062,4391863.8337319,0
+RRC.US,D,20161114,000000,31.1117,32.6551,30.9377,32.6363,5281061.0150634,0
+RRC.US,D,20161115,000000,33.0927,34.3686,33.0927,33.6825,4457193.632297,0
+RRC.US,D,20161116,000000,33.5591,34.1221,33.1027,33.393,3350406.089705,0
+RRC.US,D,20161117,000000,33.8884,34.3259,32.9545,33.043,3491422.7273958,0
+RRC.US,D,20161118,000000,33.5492,34.1221,32.9396,33.0331,3417525.745765,0
+RRC.US,D,20161121,000000,33.8486,35.5481,33.8486,35.3453,6370569.3940639,0
+RRC.US,D,20161122,000000,35.4417,35.4417,33.8585,34.6063,3989512.9187121,0
+RRC.US,D,20161123,000000,34.1807,35.7232,34.0465,35.7142,3131426.0750411,0
+RRC.US,D,20161125,000000,35.4239,35.6356,34.839,35.2289,1818899.4410961,0
+RRC.US,D,20161128,000000,35.7142,36.3735,35.4327,35.4517,4647552.0156487,0
+RRC.US,D,20161129,000000,34.6352,35.748,34.1221,35.3154,4761958.0978642,0
+RRC.US,D,20161130,000000,37.4029,37.4814,33.8486,34.1618,9069689.579493,0
+RRC.US,D,20161201,000000,35.3453,36.4223,35.0737,35.5283,7547546.4999811,0
+RRC.US,D,20161202,000000,35.2866,35.5969,34.5944,35.3055,3778228.2857385,0
+RRC.US,D,20161205,000000,36.12,37.8693,36.0931,37.3084,6116447.8402242,0
+RRC.US,D,20161206,000000,36.8311,37.5938,36.6192,37.2785,2972200.1511843,0
+RRC.US,D,20161207,000000,37.6485,38.4908,36.7346,37.1104,3646757.2195081,0
+RRC.US,D,20161208,000000,37.4227,37.6276,36.2423,37.2487,3514831.6501385,0
+RRC.US,D,20161209,000000,37.6664,38.0722,36.9553,37.6564,4163732.4184718,0
+RRC.US,D,20161212,000000,38.4143,38.4908,34.6451,34.9276,6523557.9662123,0
+RRC.US,D,20161213,000000,35.3552,35.8216,34.7237,35.2378,4813599.5087447,0
+RRC.US,D,20161214,000000,35.0827,35.6168,33.7898,33.8575,4332247.5016198,0
+RRC.US,D,20161215,000000,33.5781,34.9923,33.0917,33.6725,6579863.0619589,0
+RRC.US,D,20161216,000000,33.3344,33.5393,32.7914,33.3145,9070886.1696159,0
+RRC.US,D,20161219,000000,33.402,33.7113,32.6541,33.0032,5043540.8922582,0
+RRC.US,D,20161220,000000,32.8093,33.0172,32.0704,32.2932,4212667.9268136,0
+RRC.US,D,20161221,000000,33.2658,33.6059,32.7427,33.2369,4348094.7792154,0
+RRC.US,D,20161222,000000,33.1981,33.3294,32.6741,33.2459,3642126.7173934,0
+RRC.US,D,20161223,000000,33.2757,33.9271,33.1017,33.7113,2203245.1941472,0
+RRC.US,D,20161227,000000,33.8774,34.1409,33.5194,33.78,2880518.220389,0
+RRC.US,D,20161228,000000,33.771,34.0554,33.0172,33.3444,4228218.5707232,0
+RRC.US,D,20161229,000000,33.2558,33.78,32.9048,33.2857,3122753.310494,0
+RRC.US,D,20161230,000000,33.2857,33.8178,33.1215,33.3822,3052624.0794439,0
+RRC.US,D,20170103,000000,32.6541,33.4408,30.6403,31.6716,10989784.345631,0
+RRC.US,D,20170104,000000,31.5164,32.6879,31.5164,32.5965,4578905.9530284,0
+RRC.US,D,20170105,000000,32.8282,33.4508,32.4881,33.227,5345931.2827998,0
+RRC.US,D,20170106,000000,33.3046,33.5393,32.7715,33.2558,2573490.2889672,0
+RRC.US,D,20170109,000000,32.8372,32.9138,31.6815,31.8287,4251870.8336422,0
+RRC.US,D,20170110,000000,32.333,32.5478,31.78,32.4106,3458318.4080428,0
+RRC.US,D,20170111,000000,32.5965,32.857,32.1122,32.5776,2658717.6718637,0
+RRC.US,D,20170112,000000,32.9138,33.6059,32.6104,33.0221,3879993.7507805,0
+RRC.US,D,20170113,000000,32.857,33.1981,32.4692,32.683,2998045.4923035,0
+RRC.US,D,20170117,000000,32.9634,32.9634,32.1181,32.8014,4242725.4662735,0
+RRC.US,D,20170118,000000,32.1579,33.761,32.1092,33.3732,3226552.9787452,0
+RRC.US,D,20170119,000000,33.3542,33.8674,33.1305,33.4895,3828498.1428981,0
+RRC.US,D,20170120,000000,33.8973,33.9172,33.3264,33.5581,3432071.8572941,0
+RRC.US,D,20170123,000000,33.5194,33.8098,33.042,33.1683,2641742.1807235,0
+RRC.US,D,20170124,000000,33.3732,33.7998,33.042,33.0917,5744382.7217717,0
+RRC.US,D,20170125,000000,33.3344,33.3444,32.7626,32.867,3614298.4554988,0
+RRC.US,D,20170126,000000,33.1485,33.4696,32.7178,33.4597,4516215.6914994,0
+RRC.US,D,20170127,000000,33.9569,35.3652,33.9569,34.6948,7151767.7807966,0
+RRC.US,D,20170130,000000,34.6253,34.6253,31.956,32.3926,6112155.1988501,0
+RRC.US,D,20170131,000000,32.0803,32.2345,30.8999,31.42,5192126.2138616,0
+RRC.US,D,20170201,000000,31.7313,31.8089,30.7497,30.9058,4902501.1271953,0
+RRC.US,D,20170202,000000,30.8273,31.9848,30.2345,31.8476,5114962.2395336,0
+RRC.US,D,20170203,000000,31.6617,32.5478,31.4488,32.5179,4736841.7717358,0
+RRC.US,D,20170206,000000,33.042,33.9371,32.8372,32.9436,4077764.9596673,0
+RRC.US,D,20170207,000000,33.0032,33.1981,31.8476,32.2057,3307557.1023839,0
+RRC.US,D,20170208,000000,31.946,32.4016,31.1963,31.956,2485048.2013454,0
+RRC.US,D,20170209,000000,32.3727,32.9734,32.1479,32.8471,2411910.4008432,0
+RRC.US,D,20170210,000000,32.857,33.1215,32.1331,32.1967,3114794.4778691,0
+RRC.US,D,20170213,000000,32.138,32.1967,31.5791,31.603,2991070.0757629,0
+RRC.US,D,20170214,000000,31.6815,31.9073,31.4001,31.8774,3873816.7313471,0
+RRC.US,D,20170215,000000,31.7701,32.6114,31.7015,32.0614,2914125.3087012,0
+RRC.US,D,20170216,000000,32.0426,32.1281,30.1172,30.3519,6559872.968139,0
+RRC.US,D,20170217,000000,30.1172,30.7298,29.9024,30.3817,6664774.7059489,0
+RRC.US,D,20170221,000000,29.9123,30.3241,29.438,29.5573,6204699.8811794,0
+RRC.US,D,20170222,000000,29.3216,29.7483,29.0183,29.076,4975290.0060399,0
+RRC.US,D,20170223,000000,29.7771,29.7771,27.1268,28.1163,9497126.6545036,0
+RRC.US,D,20170224,000000,27.9233,27.9801,26.4754,26.8533,7178651.8425857,0
+RRC.US,D,20170227,000000,26.7946,27.4072,26.4843,26.9319,4553608.6300747,0
+RRC.US,D,20170228,000000,26.8622,26.9607,26.3004,26.8334,3861482.8032388,0
+RRC.US,D,20170301,000000,27.0492,27.4361,26.7568,27.1367,3962752.538087,0
+RRC.US,D,20170302,000000,26.9319,27.1367,26.4654,26.6882,3942636.7520274,0
+RRC.US,D,20170303,000000,26.8722,27.1069,26.4843,26.5609,3073802.7190834,0
+RRC.US,D,20170306,000000,28.1362,28.1362,26.9995,27.6588,5910734.892857,0
+RRC.US,D,20170307,000000,27.5713,27.6688,26.8622,27.1168,6124107.0225494,0
+RRC.US,D,20170308,000000,27.1367,27.5544,26.718,26.7568,6824270.1139679,0
+RRC.US,D,20170309,000000,26.718,27.1646,25.9364,27.0095,7826586.2889792,0
+RRC.US,D,20170310,000000,27.3197,27.5813,26.6395,26.7478,6146764.808467,0
+RRC.US,D,20170313,000000,26.8434,27.4072,26.5709,27.3008,5463412.29997,0
+RRC.US,D,20170314,000000,26.9607,26.9895,26.3302,26.6882,4065848.3297952,0
+RRC.US,D,20170315,000000,26.9418,27.4669,26.5221,27.3197,3813234.0772953,0
+RRC.US,D,20170316,000000,27.263,27.3973,26.738,26.9219,4325058.9110404,0
+RRC.US,D,20170317,000000,27.088,27.1795,26.6156,26.7478,4979128.1442748,0
+RRC.US,D,20170320,000000,26.6295,27.0293,26.3302,26.9507,5112770.1668712,0
+RRC.US,D,20170321,000000,27.088,27.3197,26.5709,26.6594,4779087.4363059,0
+RRC.US,D,20170322,000000,26.4455,26.6206,25.8728,26.0557,4219969.1376399,0
+RRC.US,D,20170323,000000,26.2019,26.6494,25.9692,26.4754,3878964.0799519,0
+RRC.US,D,20170324,000000,26.4754,27.0791,26.2506,26.912,4504796.8028968,0
+RRC.US,D,20170327,000000,26.5421,27.1317,26.4555,27.0492,3507757.6908819,0
+RRC.US,D,20170328,000000,27.1646,27.4569,26.6832,27.0193,5838332.1405732,0
+RRC.US,D,20170329,000000,27.2232,28.157,27.1467,28.1472,6339214.7106892,0
+RRC.US,D,20170330,000000,28.4285,28.6632,27.806,27.816,8662282.8198189,0
+RRC.US,D,20170331,000000,28.0785,28.8761,27.8547,28.2923,6128927.5713308,0
+RRC.US,D,20170403,000000,28.2635,28.4037,27.4171,27.7782,5002232.3890282,0
+RRC.US,D,20170404,000000,28.166,28.9626,27.9045,28.9337,6037126.987061,0
+RRC.US,D,20170405,000000,29.3137,29.4599,28.3411,28.5847,6925507.6716028,0
+RRC.US,D,20170406,000000,28.7607,29.0879,28.6136,29.068,4447192.5521596,0
+RRC.US,D,20170407,000000,29.0402,29.1674,28.6235,28.6534,3541049.0402876,0
+RRC.US,D,20170410,000000,28.7319,29.1178,28.5847,29.0501,2735105.3709186,0
+RRC.US,D,20170411,000000,29.0302,29.1178,28.1958,28.5847,3406494.9947991,0
+RRC.US,D,20170412,000000,28.536,28.9249,27.7096,27.7494,5180519.2896682,0
+RRC.US,D,20170413,000000,27.8259,27.8846,26.8921,26.9995,6111656.4520426,0
+RRC.US,D,20170417,000000,26.9707,27.263,26.6594,27.0969,6035772.5274849,0
+RRC.US,D,20170418,000000,26.8036,27.1934,26.5321,26.6594,4424737.8849015,0
+RRC.US,D,20170419,000000,26.9607,27.3575,26.4654,26.5808,5457775.2543989,0
+RRC.US,D,20170420,000000,26.6494,27.1417,26.4455,26.8434,3515825.121602,0
+RRC.US,D,20170421,000000,26.738,27.0095,26.4843,26.7081,3880308.484149,0
+RRC.US,D,20170424,000000,26.8334,26.9219,26.4356,26.4754,5670274.5771781,0
+RRC.US,D,20170425,000000,26.3958,26.912,25.5117,26.7946,13150335.405296,0
+RRC.US,D,20170426,000000,26.8434,27.9621,26.6594,26.8434,6993020.4929889,0
+RRC.US,D,20170427,000000,26.5221,26.8821,26.1153,26.5907,6882283.618638,0
+RRC.US,D,20170428,000000,27.0095,27.1546,25.6977,25.7534,7792394.9831364,0
+RRC.US,D,20170501,000000,25.7057,25.9592,25.4719,25.7932,3938801.6304062,0
+RRC.US,D,20170502,000000,25.7633,26.2317,25.5793,25.7932,4201820.1837487,0
+RRC.US,D,20170503,000000,25.7245,25.7434,25.1825,25.2989,4741895.6053143,0
+RRC.US,D,20170504,000000,25.0264,25.0652,23.9852,24.7619,8651578.8686764,0
+RRC.US,D,20170505,000000,24.8702,25.5505,24.6167,25.4918,6491527.5613563,0
+RRC.US,D,20170508,000000,25.3456,25.4918,24.7529,25.1049,3530972.5448063,0
+RRC.US,D,20170509,000000,25.2025,25.2492,24.4038,24.4326,6073709.462074,0
+RRC.US,D,20170510,000000,24.743,25.285,24.5312,24.7808,4857635.0308097,0
+RRC.US,D,20170511,000000,25.1736,25.1736,24.385,24.7331,4968943.0506982,0
+RRC.US,D,20170512,000000,24.6853,24.9678,24.5779,24.9002,3476082.2409111,0
+RRC.US,D,20170515,000000,25.3734,25.463,24.549,24.6167,4484300.923504,0
+RRC.US,D,20170516,000000,24.6167,24.8007,24.3263,24.4626,4253002.0638005,0
+RRC.US,D,20170517,000000,24.3064,24.6067,24.0826,24.3163,4183271.0257662,0
+RRC.US,D,20170518,000000,24.1691,24.5689,24.0448,24.0548,4608222.4110423,0
+RRC.US,D,20170519,000000,24.2089,25.0065,24.015,24.8404,7779220.4253282,0
+RRC.US,D,20170522,000000,25.0751,25.2402,24.5878,24.6067,3196598.004153,0
+RRC.US,D,20170523,000000,24.5968,24.7251,24.2875,24.3949,5795432.8763561,0
+RRC.US,D,20170524,000000,24.1989,24.3163,23.2761,23.47,7854264.725724,0
+RRC.US,D,20170525,000000,23.48,23.9604,22.8783,23.1289,5453739.025194,0
+RRC.US,D,20170526,000000,23.1289,23.6252,22.9857,23.5287,5633666.963717,0
+RRC.US,D,20170530,000000,23.2263,23.3239,22.7401,22.75,4855657.137724,0
+RRC.US,D,20170531,000000,22.4407,22.7699,22.3423,22.4208,10613857.961572,0
+RRC.US,D,20170601,000000,22.5262,22.8087,22.216,22.4984,6133575.16759,0
+RRC.US,D,20170602,000000,22.2657,22.391,21.2344,21.6232,9081487.5558908,0
+RRC.US,D,20170605,000000,21.3815,21.8261,21.3319,21.3319,4723708.4409823,0
+RRC.US,D,20170606,000000,21.3915,21.9743,21.2294,21.9047,5573093.3595065,0
+RRC.US,D,20170607,000000,21.7307,22.1086,21.3717,21.672,6618343.9925621,0
+RRC.US,D,20170608,000000,21.4791,21.8858,21.3219,21.5736,5449606.264349,0
+RRC.US,D,20170609,000000,21.5934,22.8187,21.4791,22.5262,6646904.2860613,0
+RRC.US,D,20170612,000000,22.8187,23.1329,22.1971,22.5362,5305891.7684229,0
+RRC.US,D,20170613,000000,22.6048,23.3119,22.391,23.2969,4567462.9315158,0
+RRC.US,D,20170614,000000,23.1577,23.1727,22.0996,22.555,6450836.4584084,0
+RRC.US,D,20170615,000000,22.2657,22.7799,22.0698,22.4785,5282205.3172147,0
+RRC.US,D,20170616,000000,22.6247,22.926,22.3621,22.75,6388096.9255213,0
+RRC.US,D,20170619,000000,22.575,22.7401,21.5129,21.5924,7890691.3423596,0
+RRC.US,D,20170620,000000,21.311,21.6124,20.8346,21.5059,6170770.0151954,0
+RRC.US,D,20170621,000000,21.4492,21.7098,20.3811,20.6506,7417186.5531507,0
+RRC.US,D,20170622,000000,20.7182,21.0275,20.5422,20.8535,6990367.8839599,0
+RRC.US,D,20170623,000000,20.9391,21.7396,20.9391,21.661,7678118.6153124,0
+RRC.US,D,20170626,000000,21.7008,22.8087,21.5626,22.2945,7254085.2861558,0
+RRC.US,D,20170627,000000,22.4009,22.6048,21.9534,22.041,6049508.1754515,0
+RRC.US,D,20170628,000000,22.1185,22.565,21.8947,22.2359,4296160.7568006,0
+RRC.US,D,20170629,000000,22.4208,23.1727,22.4109,22.9559,7118637.3174578,0
+RRC.US,D,20170630,000000,22.936,23.1975,22.4835,22.5452,5251140.2287605,0
+RRC.US,D,20170703,000000,22.6247,22.9559,22.585,22.8584,2821423.7624565,0
+RRC.US,D,20170705,000000,22.6734,22.6734,21.5059,21.5726,6162626.1635935,0
+RRC.US,D,20170706,000000,21.6222,21.7565,20.9778,21.1052,5513148.216495,0
+RRC.US,D,20170707,000000,21.0077,21.135,20.4497,20.758,4528184.6093433,0
+RRC.US,D,20170710,000000,20.7182,21.2533,20.6804,21.1837,4090245.6963117,0
+RRC.US,D,20170711,000000,21.2921,21.8351,21.0077,21.5427,5691261.1590752,0
+RRC.US,D,20170712,000000,21.671,21.8241,20.9778,21.1936,5225761.4572354,0
+RRC.US,D,20170713,000000,21.1648,21.6322,20.949,21.6322,4695144.1253314,0
+RRC.US,D,20170714,000000,21.671,21.9534,21.6322,21.7098,3947300.4368933,0
+RRC.US,D,20170717,000000,21.7197,22.2458,21.7197,21.8848,3434074.8888277,0
+RRC.US,D,20170718,000000,22.1086,22.3045,21.4969,21.5427,4579033.6563441,0
+RRC.US,D,20170719,000000,21.5526,22.0111,21.4293,21.9733,6809911.0324918,0
+RRC.US,D,20170720,000000,22.1871,22.2895,21.0275,21.0564,6519888.7583477,0
+RRC.US,D,20170721,000000,21.0176,21.1966,20.3374,20.4447,5978803.7767121,0
+RRC.US,D,20170724,000000,20.3175,20.4349,19.7944,19.8739,7132272.4116326,0
+RRC.US,D,20170725,000000,20.3274,21.4492,20.2886,21.2334,8749616.8046545,0
+RRC.US,D,20170726,000000,21.4393,21.8549,21.0176,21.2732,5314894.3494072,0
+RRC.US,D,20170727,000000,21.2334,21.671,21.0176,21.6222,4758680.0442499,0
+RRC.US,D,20170728,000000,21.5526,22.0996,21.0564,21.2821,5132711.994871,0
+RRC.US,D,20170731,000000,21.0564,21.1837,20.3473,20.5422,5680910.151742,0
+RRC.US,D,20170801,000000,20.4647,20.5323,19.685,19.7546,8837013.1328411,0
+RRC.US,D,20170802,000000,19.2196,19.2772,17.2057,17.4186,26074984.863551,0
+RRC.US,D,20170803,000000,17.4484,17.7029,17.0088,17.3012,11540035.810932,0
+RRC.US,D,20170804,000000,17.2823,17.5985,17.0088,17.3986,7607467.5100826,0
+RRC.US,D,20170807,000000,17.2535,17.4284,16.7562,16.8835,10031133.654731,0
+RRC.US,D,20170808,000000,16.8059,17.0725,16.435,16.5126,8653841.328993,0
+RRC.US,D,20170809,000000,16.5225,16.8358,16.2221,16.3773,10712783.787532,0
+RRC.US,D,20170810,000000,16.4738,16.7661,16.2599,16.4638,7060191.4314828,0
+RRC.US,D,20170811,000000,16.2987,16.5523,16.0561,16.3574,6639919.8196793,0
+RRC.US,D,20170814,000000,16.3375,17.0287,16.3186,16.4638,8743613.7432811,0
+RRC.US,D,20170815,000000,16.3773,17.2624,16.2987,17.1361,9504069.8938309,0
+RRC.US,D,20170816,000000,17.1063,17.339,16.9034,17.0585,7197548.9166881,0
+RRC.US,D,20170817,000000,16.9998,17.4762,16.971,16.9899,6424250.0358431,0
+RRC.US,D,20170818,000000,16.971,17.6135,16.9522,17.4573,6866428.296739,0
+RRC.US,D,20170821,000000,17.3688,17.4086,16.971,17.1261,5744816.1086146,0
+RRC.US,D,20170822,000000,17.2723,17.516,17.2624,17.4762,6288223.8828419,0
+RRC.US,D,20170823,000000,17.4086,17.9436,17.2057,17.885,6471351.4430216,0
+RRC.US,D,20170824,000000,17.8562,18.4011,17.8064,18.0997,7419091.0419683,0
+RRC.US,D,20170825,000000,18.1495,18.1843,17.6225,17.6811,5701081.2423872,0
+RRC.US,D,20170828,000000,17.6135,17.7109,17.0287,17.1162,7729216.030179,0
+RRC.US,D,20170829,000000,16.9422,17.0585,16.4936,16.9322,7737433.286049,0
+RRC.US,D,20170830,000000,16.8457,17.0585,16.5424,16.8934,5175434.2844144,0
+RRC.US,D,20170831,000000,17.0188,17.2535,16.8358,16.8934,5436061.6685868,0
+RRC.US,D,20170901,000000,16.9422,17.5837,16.8258,17.3688,5552188.2261809,0
+RRC.US,D,20170905,000000,17.516,17.9635,17.329,17.4663,6298641.2556776,0
+RRC.US,D,20170906,000000,17.691,17.9924,17.6323,17.8262,6864582.1291206,0
+RRC.US,D,20170907,000000,17.7786,17.885,17.3788,17.4284,4445481.1266223,0
+RRC.US,D,20170908,000000,17.1063,17.1361,15.5648,16.1357,14744893.303547,0
+RRC.US,D,20170911,000000,16.1456,16.7263,16.1058,16.5126,9011002.3644175,0
+RRC.US,D,20170912,000000,16.6488,17.866,16.5523,17.4384,9412417.1236353,0
+RRC.US,D,20170913,000000,17.6323,18.0511,17.5558,17.7586,6940187.5196749,0
+RRC.US,D,20170914,000000,17.885,18.3623,17.7686,18.2927,10177022.123637,0
+RRC.US,D,20170915,000000,18.248,18.3126,17.8949,18.0609,13521946.02061,0
+RRC.US,D,20170918,000000,18.0411,18.8118,18.0411,18.6457,6814118.2031427,0
+RRC.US,D,20170919,000000,18.6945,18.7422,18.3524,18.5483,5289400.9465594,0
+RRC.US,D,20170920,000000,18.6159,19.2116,18.4419,18.7621,10519051.824464,0
+RRC.US,D,20170921,000000,18.5383,18.6259,18.1097,18.3126,5268318.8385601,0
+RRC.US,D,20170922,000000,18.2838,18.5284,18.1793,18.4319,4272417.9954689,0
+RRC.US,D,20170925,000000,18.5185,18.8008,18.4985,18.7322,7534500.6510265,0
+RRC.US,D,20170926,000000,18.6656,19.2982,18.5483,19.2692,5161771.0351778,0
+RRC.US,D,20170927,000000,19.308,19.8909,19.2494,19.8839,7907283.7235528,0
+RRC.US,D,20170928,000000,19.856,19.8859,18.9471,19.2116,9040749.1926605,0
+RRC.US,D,20170929,000000,19.1728,19.2216,18.8596,19.0655,5375766.5983797,0
+RRC.US,D,20171002,000000,18.7621,19.9107,18.5871,19.8909,6265657.6008749,0
+RRC.US,D,20171003,000000,19.8162,20.049,19.3668,19.4821,6907732.7778174,0
+RRC.US,D,20171004,000000,19.6094,20.0092,19.5398,19.687,4054967.403979,0
+RRC.US,D,20171005,000000,19.7666,20.1166,19.6293,20.049,6476983.4609031,0
+RRC.US,D,20171006,000000,19.866,20.0291,19.3767,19.4731,6155307.8586226,0
+RRC.US,D,20171009,000000,19.3568,19.4533,19.143,19.2216,2907694.8937123,0
+RRC.US,D,20171010,000000,19.5408,19.7367,19.0743,19.1032,4240928.5700131,0
+RRC.US,D,20171011,000000,19.697,19.7566,19.0933,19.4155,6520684.1388412,0
+RRC.US,D,20171012,000000,19.2594,19.4155,18.8308,19.2882,4767261.3048464,0
+RRC.US,D,20171013,000000,19.5507,19.5507,18.8745,18.9371,4101281.4749674,0
+RRC.US,D,20171016,000000,19.0057,19.313,18.6746,19.0057,5403344.4813325,0
+RRC.US,D,20171017,000000,19.0057,19.3598,18.8984,18.9471,4521343.9348837,0
+RRC.US,D,20171018,000000,18.9172,19.2166,18.4618,18.5085,5944555.1552079,0
+RRC.US,D,20171019,000000,18.3126,18.6159,18.1296,18.5085,5300508.1184072,0
+RRC.US,D,20171020,000000,18.4985,18.5681,18.2738,18.3722,3776900.975686,0
+RRC.US,D,20171023,000000,18.2927,18.5333,17.9635,17.9725,5355648.8012442,0
+RRC.US,D,20171024,000000,18.1296,18.3324,17.8362,18.1097,5440509.1628003,0
+RRC.US,D,20171025,000000,17.6225,18.0899,17.3201,17.6135,10629586.585693,0
+RRC.US,D,20171026,000000,17.5647,17.5647,16.9889,17.2614,9005215.4936965,0
+RRC.US,D,20171027,000000,17.1351,17.6711,16.961,17.5935,8943441.2772112,0
+RRC.US,D,20171030,000000,17.6423,17.7885,17.3688,17.4862,7792237.1136832,0
+RRC.US,D,20171031,000000,17.4126,17.7398,17.1649,17.6423,7336099.9754026,0
+RRC.US,D,20171101,000000,17.9048,18.1047,17.7209,17.9536,7785581.4582006,0
+RRC.US,D,20171102,000000,18.0609,18.0609,17.2525,17.4086,9229497.7098047,0
+RRC.US,D,20171103,000000,17.4186,17.8064,17.2147,17.6622,5561678.4930557,0
+RRC.US,D,20171106,000000,17.6711,18.7522,17.5061,18.6845,11851819.936708,0
+RRC.US,D,20171107,000000,18.7134,18.792,18.2648,18.4807,10495655.973714,0
+RRC.US,D,20171108,000000,18.4985,18.4985,17.8262,18.1395,9278526.7331729,0
+RRC.US,D,20171109,000000,18.412,18.5583,18.412,18.412,6249931.9933674,0
+RRC.US,D,20171110,000000,18.3524,18.8745,18.3026,18.7322,6553241.4455666,0
+RRC.US,D,20171113,000000,18.6557,18.6746,18.0511,18.0997,5743900.0635708,0
+RRC.US,D,20171114,000000,17.9148,17.9774,16.8348,16.9024,8912533.0526723,0
+RRC.US,D,20171115,000000,16.7453,16.7751,16.444,16.6389,6435296.8754158,0
+RRC.US,D,20171116,000000,16.6767,17.0665,16.6667,16.7552,4743098.2286647,0
+RRC.US,D,20171117,000000,16.8726,17.5935,16.8447,17.5647,8027226.2975476,0
+RRC.US,D,20171120,000000,17.3788,17.3888,16.7851,16.8546,4179879.3463671,0
+RRC.US,D,20171121,000000,16.9988,17.2425,16.6767,16.7353,3809424.0941221,0
+RRC.US,D,20171122,000000,16.9312,17.3688,16.8726,17.2335,4481805.1783903,0
+RRC.US,D,20171124,000000,17.3102,17.329,16.8924,16.9222,2458013.3088685,0
+RRC.US,D,20171127,000000,16.9412,17.2525,16.6349,17.1947,5060473.1452679,0
+RRC.US,D,20171128,000000,17.1649,17.5837,17.0078,17.516,7770251.0270952,0
+RRC.US,D,20171129,000000,17.5935,17.8949,17.2952,17.5359,6229054.0095655,0
+RRC.US,D,20171130,000000,17.6423,17.9148,17.2335,17.5558,7096588.8875187,0
+RRC.US,D,20171201,000000,17.9048,18.4419,17.7736,18.0222,7123526.2428175,0
+RRC.US,D,20171204,000000,17.9635,18.3026,17.349,17.4086,5381364.4279719,0
+RRC.US,D,20171205,000000,17.2714,17.4534,16.8149,16.8348,5478570.7840915,0
+RRC.US,D,20171206,000000,16.8546,16.8546,15.9467,16.074,9222501.1769677,0
+RRC.US,D,20171207,000000,15.9964,15.9964,15.528,15.538,9791503.9133726,0
+RRC.US,D,20171208,000000,15.6831,15.8681,15.4982,15.6643,6671633.4800909,0
+RRC.US,D,20171211,000000,15.6931,16.3753,15.6931,16.2679,7629859.8339897,0
+RRC.US,D,20171212,000000,16.3852,16.4926,15.8393,15.9278,8069199.4613416,0
+RRC.US,D,20171213,000000,15.9864,16.0591,15.7319,15.8204,6887314.3248443,0
+RRC.US,D,20171214,000000,15.7517,15.888,15.5877,15.5976,6224573.3326008,0
+RRC.US,D,20171215,000000,15.6831,15.7021,14.9542,15.2435,15749932.475242,0
+RRC.US,D,20171218,000000,15.4316,15.9566,15.3281,15.518,9236095.044088,0
+RRC.US,D,20171219,000000,15.6175,15.7467,15.3033,15.3132,5256059.3202578,0
+RRC.US,D,20171220,000000,15.4116,15.6076,15.2257,15.4216,7478235.7767967,0
+RRC.US,D,20171221,000000,15.3431,16.1635,15.0676,16.0939,9345872.6352646,0
+RRC.US,D,20171222,000000,16.1814,16.435,16.0352,16.0541,4546784.0442218,0
+RRC.US,D,20171226,000000,16.1913,16.6945,16.1913,16.5722,3659669.3319196,0
+RRC.US,D,20171227,000000,16.6577,16.7761,16.4538,16.5424,3776517.8657391,0
+RRC.US,D,20171228,000000,16.7463,17.2266,16.7165,17.1769,6416495.3274156,0
+RRC.US,D,20171229,000000,17.2167,17.4304,16.6309,16.6399,5760592.9985558,0
+RRC.US,D,20180102,000000,17.2266,17.6155,16.9422,17.4782,8762303.6765723,0
+RRC.US,D,20180103,000000,17.868,17.9376,17.2972,17.3708,11628912.290935,0
+RRC.US,D,20180104,000000,17.1471,17.4544,16.6777,16.971,9860214.3304198,0
+RRC.US,D,20180105,000000,16.6309,16.7761,16.3266,16.3465,8480365.9272931,0
+RRC.US,D,20180108,000000,16.3862,16.4638,16.0541,16.435,8370957.3685326,0
+RRC.US,D,20180109,000000,16.4936,16.7463,16.3763,16.6399,6996504.6818765,0
+RRC.US,D,20180110,000000,16.7065,17.0446,16.3564,16.3664,5718617.8236859,0
+RRC.US,D,20180111,000000,16.612,17.0883,16.4151,16.8457,7552824.5685153,0
+RRC.US,D,20180112,000000,16.796,17.2067,16.7115,17.1471,6824260.0585887,0
+RRC.US,D,20180116,000000,17.0198,17.0396,16.2589,16.3664,8577256.5445062,0
+RRC.US,D,20180117,000000,16.4538,16.5523,16.074,16.3664,9191488.3764853,0
+RRC.US,D,20180118,000000,16.2689,16.3962,16.0541,16.064,6101409.0151151,0
+RRC.US,D,20180119,000000,16.0352,16.0352,15.4166,15.6831,11441216.571992,0
+RRC.US,D,20180122,000000,15.6831,16.1635,15.6742,16.1436,7052880.1652773,0
+RRC.US,D,20180123,000000,16.435,17.0297,16.3862,16.9034,9035486.2071952,0
+RRC.US,D,20180124,000000,16.8736,17.0496,16.4936,16.5822,8710487.3020939,0
+RRC.US,D,20180125,000000,15.518,15.7021,14.7275,14.9442,33998542.212777,0
+RRC.US,D,20180126,000000,14.8945,15.2735,14.7911,14.9244,9687371.4120705,0
+RRC.US,D,20180129,000000,14.621,14.8846,14.4052,14.7185,12143182.592897,0
+RRC.US,D,20180130,000000,14.5335,14.7085,14.069,14.27,19644383.850214,0
+RRC.US,D,20180131,000000,14.26,14.3077,13.7419,13.8991,13709414.487984,0
+RRC.US,D,20180201,000000,13.8393,13.9875,13.4495,13.5868,11733777.829379,0
+RRC.US,D,20180202,000000,13.4117,13.4395,12.9333,13.2158,12862046.678525,0
+RRC.US,D,20180205,000000,13.0119,13.4207,12.6599,12.7772,13653257.206312,0
+RRC.US,D,20180206,000000,12.5425,13.5181,12.3894,13.4495,13494004.132931,0
+RRC.US,D,20180207,000000,13.4595,13.6942,12.7772,12.7971,11006256.062275,0
+RRC.US,D,20180208,000000,12.8847,13.2844,12.5027,12.5027,11041492.122014,0
+RRC.US,D,20180209,000000,12.6012,12.65,11.6366,12.3993,13246663.926813,0
+RRC.US,D,20180212,000000,12.6012,12.8647,12.4541,12.7285,8702676.2835431,0
+RRC.US,D,20180213,000000,12.5813,12.8071,12.4043,12.4183,5212435.0632015,0
+RRC.US,D,20180214,000000,12.2502,12.8647,12.1527,12.817,9508292.1475507,0
+RRC.US,D,20180215,000000,12.8449,13.4017,12.64,13.2944,12070639.065305,0
+RRC.US,D,20180216,000000,13.197,13.3829,12.9085,12.9533,7688711.9572838,0
+RRC.US,D,20180220,000000,13.0408,13.2068,12.65,12.7584,8723123.8971158,0
+RRC.US,D,20180221,000000,12.7584,12.8647,12.5027,12.6012,10272782.516229,0
+RRC.US,D,20180222,000000,12.7384,13.2248,12.6112,12.6788,9661626.6247431,0
+RRC.US,D,20180223,000000,12.8359,13.1382,12.7384,13.1184,6586180.8567008,0
+RRC.US,D,20180226,000000,13.187,13.4495,13.0706,13.2158,5405450.0777338,0
+RRC.US,D,20180227,000000,13.167,13.4117,12.8359,12.8359,7486131.2605327,0
+RRC.US,D,20180228,000000,13.714,14.0462,12.8548,12.9632,16321640.108648,0
+RRC.US,D,20180301,000000,13.0408,13.8443,12.9135,13.4297,12378172.7823,0
+RRC.US,D,20180302,000000,13.3242,14.3277,13.2745,14.2899,8951264.3622172,0
+RRC.US,D,20180305,000000,14.2799,14.994,14.2551,14.7374,11222431.631683,0
+RRC.US,D,20180306,000000,14.8647,14.994,14.6698,14.8448,9589256.0496727,0
+RRC.US,D,20180307,000000,14.631,15.1561,14.5902,14.8846,8805814.3078438,0
+RRC.US,D,20180308,000000,14.8945,15.0388,14.5624,14.6897,6085553.6932161,0
+RRC.US,D,20180309,000000,14.7861,15.4216,14.6996,15.353,10637536.368477,0
+RRC.US,D,20180312,000000,15.353,15.4654,14.9343,15.2157,5969896.72183,0
+RRC.US,D,20180313,000000,15.3132,15.4504,15.1262,15.2058,5423580.9319424,0
+RRC.US,D,20180314,000000,15.1561,15.1859,14.5723,14.6698,8295918.0958264,0
+RRC.US,D,20180315,000000,14.8259,15.0079,14.2789,14.3953,7151499.3021723,0
+RRC.US,D,20180316,000000,14.4052,14.8995,14.2988,14.7573,8334809.2859003,0
+RRC.US,D,20180319,000000,14.4938,14.5723,14.2342,14.3177,5090317.510689,0
+RRC.US,D,20180320,000000,14.3764,14.5056,13.9477,13.9766,7414970.3475783,0
+RRC.US,D,20180321,000000,14.082,15.0884,14.0632,15.0398,10275462.274782,0
+RRC.US,D,20180322,000000,14.7185,15.1074,14.7185,14.7761,6818071.9782383,0
+RRC.US,D,20180323,000000,14.8846,15.0079,14.2441,14.3077,5868201.6444423,0
+RRC.US,D,20180326,000000,14.5236,14.7911,14.1616,14.7673,5740165.4957415,0
+RRC.US,D,20180327,000000,14.621,14.6399,13.8981,13.9667,6679621.4733155,0
+RRC.US,D,20180328,000000,13.9279,14.2053,13.713,14.0064,7310473.8415496,0
+RRC.US,D,20180329,000000,14.092,14.3077,14.0164,14.2014,7250753.9390319,0
+RRC.US,D,20180402,000000,13.8881,13.9477,13.1552,13.4187,8044184.6945431,0
+RRC.US,D,20180403,000000,13.3809,13.6634,13.1452,13.6246,5276120.8072698,0
+RRC.US,D,20180404,000000,13.3909,13.4674,13.1064,13.4575,7726189.3610443,0
+RRC.US,D,20180405,000000,13.5162,14.3077,13.4923,14.1814,9544228.0616821,0
+RRC.US,D,20180406,000000,14.0632,14.2302,13.362,13.6434,6335901.4632477,0
+RRC.US,D,20180409,000000,13.6932,14.0353,13.5858,13.6056,5260322.8010322,0
+RRC.US,D,20180410,000000,13.8781,14.5624,13.7409,14.4341,8871889.2100065,0
+RRC.US,D,20180411,000000,14.454,14.7135,14.2103,14.6399,7049688.587924,0
+RRC.US,D,20180412,000000,14.6499,14.6499,14.2889,14.3277,4331949.8623959,0
+RRC.US,D,20180413,000000,14.3575,14.4838,14.092,14.2988,5812618.5249212,0
+RRC.US,D,20180416,000000,14.3475,14.3764,14.102,14.1616,7550182.0148655,0
+RRC.US,D,20180417,000000,14.0353,14.072,13.7509,13.8294,6693250.5342629,0
+RRC.US,D,20180418,000000,13.9865,14.4689,13.9766,14.1914,7850039.4553904,0
+RRC.US,D,20180419,000000,14.1516,14.4699,13.8383,13.9079,8155913.0292816,0
+RRC.US,D,20180420,000000,13.8205,13.8383,13.2327,13.3719,7596612.7282524,0
+RRC.US,D,20180423,000000,13.2327,13.3997,12.9463,13.3719,5914141.6553249,0
+RRC.US,D,20180424,000000,13.5162,13.6434,13.0199,13.1164,6803545.9774676,0
+RRC.US,D,20180425,000000,12.9901,13.3321,12.8727,13.2228,8355668.1644817,0
+RRC.US,D,20180426,000000,13.4575,13.8781,13.185,13.8205,12818457.615295,0
+RRC.US,D,20180427,000000,13.6932,13.9856,13.5162,13.5758,7163314.3727147,0
+RRC.US,D,20180430,000000,13.4376,13.6196,13.1263,13.5261,8383885.5695507,0
+RRC.US,D,20180501,000000,13.4873,13.713,13.4097,13.5758,6602268.4578589,0
+RRC.US,D,20180502,000000,13.546,13.723,13.3123,13.4475,5434581.5167707,0
+RRC.US,D,20180503,000000,13.3997,13.8205,13.0885,13.1064,7222605.9160792,0
+RRC.US,D,20180504,000000,13.1064,13.4277,12.9901,13.3023,5561507.5516095,0
+RRC.US,D,20180507,000000,13.5072,14.264,13.4873,13.7906,8899510.3310899,0
+RRC.US,D,20180508,000000,13.8105,14.0353,13.3809,14.0263,6358982.580629,0
+RRC.US,D,20180509,000000,14.2491,14.8846,14.2014,14.444,8400033.5029839,0
+RRC.US,D,20180510,000000,14.5335,14.5394,14.1068,14.4152,4750503.0098966,0
+RRC.US,D,20180511,000000,14.444,14.449,13.9378,13.9577,5030104.8945911,0
+RRC.US,D,20180514,000000,14.0263,14.5037,13.9836,14.4152,4657567.173317,0
+RRC.US,D,20180515,000000,14.4152,14.5136,14.1118,14.444,5629494.9868933,0
+RRC.US,D,20180516,000000,14.444,15.167,14.2889,15.0984,7166211.3274579,0
+RRC.US,D,20180517,000000,15.1272,15.3729,14.9641,15.3043,8557663.6381641,0
+RRC.US,D,20180518,000000,15.3043,15.4226,14.6698,14.8159,9338403.499606,0
+RRC.US,D,20180521,000000,14.9144,15.7627,14.8746,15.7031,9312985.5121021,0
+RRC.US,D,20180522,000000,15.89,16.1505,15.0298,15.0884,9743939.9587516,0
+RRC.US,D,20180523,000000,14.9244,15.2745,14.7374,15.1074,7033332.5081416,0
+RRC.US,D,20180524,000000,14.9343,15.0686,14.5812,14.7673,8204621.2860538,0
+RRC.US,D,20180525,000000,14.5037,14.8945,14.1318,14.8448,7751208.1499946,0
+RRC.US,D,20180529,000000,14.631,15.0128,14.3953,14.7473,6163185.2426761,0
+RRC.US,D,20180530,000000,14.8746,15.344,14.7085,15.3241,6539175.9811625,0
+RRC.US,D,20180531,000000,15.2167,15.7129,15.1074,15.4704,20821218.169748,0
+RRC.US,D,20180601,000000,15.4704,16.1058,15.4226,15.9984,10856119.195663,0
+RRC.US,D,20180604,000000,15.9984,16.1943,15.1869,15.2545,7684642.5453276,0
+RRC.US,D,20180605,000000,15.2357,15.539,15.0208,15.4614,4632251.7506808,0
+RRC.US,D,20180606,000000,15.5986,15.6841,15.2545,15.4126,4823030.4488824,0
+RRC.US,D,20180607,000000,15.5489,15.9198,15.4992,15.8701,6127362.9543295,0
+RRC.US,D,20180608,000000,15.7727,15.8413,15.3241,15.6841,5000543.0853251,0
+RRC.US,D,20180611,000000,15.7429,15.9,15.4326,15.8125,5246070.3065754,0
+RRC.US,D,20180612,000000,15.8025,16.1406,15.7826,16.0074,7598140.1403505,0
+RRC.US,D,20180613,000000,15.9486,16.2809,15.89,16.2321,7657081.7565194,0
+RRC.US,D,20180614,000000,16.3783,16.4758,15.7617,15.7915,7186407.556551,0
+RRC.US,D,20180615,000000,15.6742,16.0472,15.4782,15.6275,56109008.813657,0
+RRC.US,D,20180618,000000,15.6076,16.3972,15.5678,16.0074,9553937.5358232,0
+RRC.US,D,20180619,000000,15.712,16.2809,15.518,16.251,5604224.8134634,0
+RRC.US,D,20180620,000000,16.5255,16.7602,16.2997,16.6617,4862464.6294322,0
+RRC.US,D,20180621,000000,16.5951,16.9462,16.427,16.4658,6635834.3191164,0
+RRC.US,D,20180622,000000,16.9174,17.0038,16.3783,16.5056,8624686.762584,0
+RRC.US,D,20180625,000000,16.3684,16.5553,15.9388,16.2321,6967095.714374,0
+RRC.US,D,20180626,000000,16.3097,16.6717,15.9934,16.615,8672496.0684571,0
+RRC.US,D,20180627,000000,16.9272,17.0436,16.2709,16.2809,6187492.1107801,0
+RRC.US,D,20180628,000000,16.3385,16.6717,16.1257,16.615,7692168.9966476,0
+RRC.US,D,20180629,000000,16.3196,16.9074,16.3147,16.3584,5462597.8142561,0
+RRC.US,D,20180702,000000,16.066,16.447,15.9586,16.3584,4819230.5210883,0
+RRC.US,D,20180703,000000,16.6439,16.7105,16.3584,16.4658,2112623.1003181,0
+RRC.US,D,20180705,000000,16.5156,16.6051,16.2421,16.2709,3774911.0161454,0
+RRC.US,D,20180706,000000,16.1933,16.7303,16.1357,16.6915,4564623.292434,0
+RRC.US,D,20180709,000000,16.8676,17.2207,16.7701,17.1511,4850074.3912004,0
+RRC.US,D,20180710,000000,17.2883,17.4304,16.5404,16.6249,5939404.7899894,0
+RRC.US,D,20180711,000000,16.4558,16.6249,16.1456,16.2321,7650136.5061163,0
+RRC.US,D,20180712,000000,16.3684,16.3882,15.7816,15.9198,5033052.1262303,0
+RRC.US,D,20180713,000000,15.9,16.251,15.7816,16.0372,3581325.8616132,0
+RRC.US,D,20180716,000000,15.7717,15.9099,15.5976,15.7816,3684807.7798822,0
+RRC.US,D,20180717,000000,15.7517,16.1555,15.6782,15.9388,4106534.4050536,0
+RRC.US,D,20180718,000000,15.89,15.9099,15.523,15.7915,4923797.4147712,0
+RRC.US,D,20180719,000000,15.7319,16.2231,15.7319,16.0859,3921460.1234637,0
+RRC.US,D,20180720,000000,16.0472,16.0561,15.7369,15.9586,3440013.5957744,0
+RRC.US,D,20180723,000000,16.1645,16.2779,15.6931,15.712,3356055.2017311,0
+RRC.US,D,20180724,000000,15.7915,15.9298,15.6026,15.6275,4058784.4259177,0
+RRC.US,D,20180725,000000,15.6076,15.7021,15.3719,15.5479,4689591.5449455,0
+RRC.US,D,20180726,000000,15.5479,15.8015,15.4694,15.538,5444104.9663969,0
+RRC.US,D,20180727,000000,15.4316,15.518,14.0034,14.1486,13086787.419923,0
+RRC.US,D,20180730,000000,14.2571,14.6091,14.1984,14.2471,9729919.743554,0
+RRC.US,D,20180731,000000,14.7354,15.1859,14.1874,15.0874,12050525.290322,0
+RRC.US,D,20180801,000000,14.8925,15.1959,14.5316,15.0388,6110684.0968754,0
+RRC.US,D,20180802,000000,14.8428,15.1461,14.7255,14.9224,5676994.5870875,0
+RRC.US,D,20180803,000000,14.9721,15.3381,14.8438,15.2257,4731032.7791806,0
+RRC.US,D,20180806,000000,15.2833,15.6125,15.2435,15.4782,6085355.6022462,0
+RRC.US,D,20180807,000000,15.6453,15.7965,15.5082,15.6931,6321208.5431825,0
+RRC.US,D,20180808,000000,15.5976,15.8015,15.4694,15.5678,3166434.8832117,0
+RRC.US,D,20180809,000000,15.6175,16.0372,15.5508,15.7517,4846293.5686269,0
+RRC.US,D,20180810,000000,15.6742,15.6742,15.3231,15.353,5404301.7534309,0
+RRC.US,D,20180813,000000,15.3331,15.6364,14.9025,14.9124,6770688.0149047,0
+RRC.US,D,20180814,000000,15.1959,15.2735,15.0108,15.0476,3704806.9235432,0
+RRC.US,D,20180815,000000,14.7841,14.8766,14.0134,14.3555,6557304.8242951,0
+RRC.US,D,20180816,000000,14.4331,14.5404,14.2083,14.3057,3988155.4425221,0
+RRC.US,D,20180817,000000,14.3455,14.6429,14.3357,14.5316,3456455.1462798,0
+RRC.US,D,20180820,000000,14.4918,14.8239,14.452,14.629,6140569.6893512,0
+RRC.US,D,20180821,000000,14.8428,15.4316,14.8041,15.4116,8820278.9708014,0
+RRC.US,D,20180822,000000,15.6453,16.076,15.528,16.0372,6526441.8489626,0
+RRC.US,D,20180823,000000,15.9486,16.2033,15.7517,16.1645,5428262.7164908,0
+RRC.US,D,20180824,000000,16.2908,16.5752,16.2709,16.2908,5266135.8157391,0
+RRC.US,D,20180827,000000,16.3286,16.6817,15.9437,16.1157,5056974.8788494,0
+RRC.US,D,20180828,000000,16.0561,16.2908,15.712,15.7816,5399200.6595703,0
+RRC.US,D,20180829,000000,15.8313,16.2997,15.5678,16.2033,3977281.5554715,0
+RRC.US,D,20180830,000000,16.3196,16.3196,15.9686,16.1058,4172040.1727544,0
+RRC.US,D,20180831,000000,16.0372,16.0959,15.8214,16.0561,3817868.6015617,0
+RRC.US,D,20180904,000000,16.1555,16.2133,15.4982,15.5082,4623201.9094143,0
+RRC.US,D,20180905,000000,15.3818,15.4067,14.9422,15.2833,5577559.9589405,0
+RRC.US,D,20180906,000000,15.2535,15.2635,14.4569,14.619,7247692.07607,0
+RRC.US,D,20180907,000000,14.4331,14.5704,14.2491,14.3257,4400922.7248397,0
+RRC.US,D,20180910,000000,14.3257,14.4718,14.1785,14.2371,4274279.2461561,0
+RRC.US,D,20180911,000000,14.1785,14.6578,14.1088,14.6479,5685510.4877192,0
+RRC.US,D,20180912,000000,14.8925,15.4067,14.8379,15.0974,8186250.1082828,0
+RRC.US,D,20180913,000000,15.0298,15.544,14.9323,15.2833,5669941.744127,0
+RRC.US,D,20180914,000000,15.2635,15.5986,15.2347,15.3918,4407972.5511864,0
+RRC.US,D,20180917,000000,15.4694,15.8025,15.4694,15.7129,5394460.5538225,0
+RRC.US,D,20180918,000000,15.9208,16.0919,15.8125,16.0183,4512645.0263508,0
+RRC.US,D,20180919,000000,16.0571,16.9482,16.0382,16.8318,7384672.4845559,0
+RRC.US,D,20180920,000000,17.2813,17.507,17.0755,17.4484,10475473.822152,0
+RRC.US,D,20180921,000000,17.5468,17.6631,17.0943,17.1241,14775690.918915,0
+RRC.US,D,20180924,000000,17.4186,17.4991,16.7125,17.0655,6317257.7847007,0
+RRC.US,D,20180925,000000,17.1241,17.2813,16.7025,16.9969,6058786.2738256,0
+RRC.US,D,20180926,000000,16.9869,16.9869,16.1167,16.1843,8532183.3073093,0
+RRC.US,D,20180927,000000,16.3604,16.9382,16.251,16.6547,5918705.791937,0
+RRC.US,D,20180928,000000,16.449,17.0267,16.449,16.6359,7327527.7646474,0
+RRC.US,D,20181001,000000,16.802,16.8218,16.4678,16.6837,4583564.6102048,0
+RRC.US,D,20181002,000000,16.7622,17.1043,16.612,16.9292,4282200.873878,0
+RRC.US,D,20181003,000000,17.0367,17.507,16.8517,17.1241,5866382.6263477,0
+RRC.US,D,20181004,000000,17.0565,17.5269,16.8894,17.0367,5604548.5966731,0
+RRC.US,D,20181005,000000,17.0943,17.2714,16.8894,17.0565,4101129.6387416,0
+RRC.US,D,20181008,000000,16.9581,18.1634,16.9581,17.5369,10433453.398076,0
+RRC.US,D,20181009,000000,17.5369,18.1634,17.4862,18.0937,7730463.9027359,0
+RRC.US,D,20181010,000000,18.1933,18.2082,16.8696,16.9482,8923055.0014515,0
+RRC.US,D,20181011,000000,16.6459,16.8417,16.2341,16.253,6898344.0702723,0
+RRC.US,D,20181012,000000,16.6547,16.7323,15.9398,16.4092,6771088.2189963,0
+RRC.US,D,20181015,000000,16.7522,17.349,16.5871,17.2813,6318377.953942,0
+RRC.US,D,20181016,000000,17.3102,17.6631,16.8894,17.1739,5991034.1344148,0
+RRC.US,D,20181017,000000,16.977,17.3638,16.7323,16.8894,5092600.081764,0
+RRC.US,D,20181018,000000,16.6637,17.0854,16.5275,16.802,6950740.6401296,0
+RRC.US,D,20181019,000000,16.792,17.2525,16.792,17.0267,4587546.5403621,0
+RRC.US,D,20181022,000000,16.8894,17.0367,16.2828,16.3504,8556758.6540375,0
+RRC.US,D,20181023,000000,15.9894,16.3504,15.519,16.1267,9146906.8473306,0
+RRC.US,D,20181024,000000,16.9382,16.9869,15.3331,15.3918,11132805.020394,0
+RRC.US,D,20181025,000000,15.6941,15.9696,15.3033,15.6374,12154361.157938,0
+RRC.US,D,20181026,000000,15.353,15.8025,14.987,15.5092,6774018.3564908,0
+RRC.US,D,20181029,000000,15.519,15.9208,14.6916,14.9622,9394274.2029718,0
+RRC.US,D,20181030,000000,14.8826,15.5092,14.7841,15.2347,7359474.7098561,0
+RRC.US,D,20181031,000000,15.4504,15.8472,15.3281,15.519,6986156.6911572,0
+RRC.US,D,20181101,000000,15.6752,16.1843,15.5042,16.1745,7409480.1105433,0
+RRC.US,D,20181102,000000,16.1655,16.2629,15.7229,16.0481,5845121.5325989,0
+RRC.US,D,20181105,000000,16.6737,17.2714,16.6737,17.2037,9259387.3244322,0
+RRC.US,D,20181106,000000,17.2037,17.3688,16.8517,17.0267,5141707.5370899,0
+RRC.US,D,20181107,000000,17.0655,17.2912,16.607,17.0943,6319828.9451584,0
+RRC.US,D,20181108,000000,17.0565,17.1739,16.6459,16.7025,4395705.9941186,0
+RRC.US,D,20181109,000000,16.4877,17.4583,16.429,17.329,10850259.926212,0
+RRC.US,D,20181112,000000,17.6235,17.859,17.1541,17.2326,10777050.732517,0
+RRC.US,D,20181113,000000,17.4086,17.9764,17.3201,17.4484,15601124.929759,0
+RRC.US,D,20181114,000000,17.7219,17.8392,16.6359,17.0755,13544814.969491,0
+RRC.US,D,20181115,000000,16.8417,17.0068,16.607,16.6935,7011373.5710773,0
+RRC.US,D,20181116,000000,16.802,16.9382,15.9844,16.5673,6480543.0651346,0
+RRC.US,D,20181119,000000,16.3504,17.0168,16.2729,16.5275,6686922.6841418,0
+RRC.US,D,20181120,000000,16.1655,16.1745,15.1959,15.3918,7481224.2354904,0
+RRC.US,D,20181121,000000,15.529,15.9796,15.4694,15.7527,5624427.075784,0
+RRC.US,D,20181123,000000,15.0388,15.4992,15.0388,15.2735,4184879.8864358,0
+RRC.US,D,20181126,000000,15.3331,15.529,14.9025,15.0298,4999837.1977063,0
+RRC.US,D,20181127,000000,14.9721,14.9721,14.2362,14.5306,7571272.1671682,0
+RRC.US,D,20181128,000000,14.4023,14.992,14.2959,14.6767,8324319.5143345,0
+RRC.US,D,20181129,000000,14.6867,14.7741,14.2859,14.5206,8171058.4414101,0
+RRC.US,D,20181130,000000,14.4321,14.5694,14.2362,14.2461,7041408.988703,0
+RRC.US,D,20181203,000000,14.6867,14.6867,14.0412,14.5206,7425765.8026713,0
+RRC.US,D,20181204,000000,14.5982,14.7653,14.2173,14.2561,6236429.6301977,0
+RRC.US,D,20181206,000000,13.7369,13.9527,13.0617,13.6006,9033690.3164727,0
+RRC.US,D,20181207,000000,13.9229,14.0174,13.5022,13.551,7135005.4636951,0
+RRC.US,D,20181210,000000,13.3063,13.7459,12.8558,12.9343,9823545.3791457,0
+RRC.US,D,20181211,000000,13.0716,13.541,12.9055,12.9642,6714591.0655072,0
+RRC.US,D,20181212,000000,13.1482,13.4047,12.7484,12.7772,6567198.3118754,0
+RRC.US,D,20181213,000000,12.7484,12.9055,12.4699,12.5714,6496514.0238942,0
+RRC.US,D,20181214,000000,12.4063,12.4063,11.4436,11.5123,12119205.541231,0
+RRC.US,D,20181217,000000,11.2278,11.6544,10.9733,11.0319,11836504.588671,0
+RRC.US,D,20181218,000000,11.1204,11.1791,10.5715,10.9036,14242230.931316,0
+RRC.US,D,20181219,000000,10.9434,11.1791,10.473,10.5993,11419666.88886,0
+RRC.US,D,20181220,000000,10.4432,10.6888,9.97276,10.0613,10517359.504147,0
+RRC.US,D,20181221,000000,10.0016,10.0613,9.66846,9.7878,10796126.792369,0
+RRC.US,D,20181224,000000,9.65851,9.68834,9.16872,9.23735,5037477.4986096,0
+RRC.US,D,20181226,000000,9.32555,10.2373,9.05107,10.2174,10453748.169884,0
+RRC.US,D,20181227,000000,9.97276,10.0016,9.53619,9.9927,7045853.4663028,0
+RRC.US,D,20181228,000000,10.0016,10.1091,9.38413,9.45265,10558265.792209,0
+RRC.US,D,20181231,000000,9.52227,9.64956,9.2079,9.38413,8017331.8044295,0
+RRC.US,D,20190102,000000,9.17847,9.96282,9.04113,9.7679,9095929.0914763,0
+RRC.US,D,20190103,000000,9.71818,10.0513,9.51232,9.75796,5973011.8783016,0
+RRC.US,D,20190104,000000,9.95288,10.5466,9.83553,10.4829,10164035.601419,0
+RRC.US,D,20190107,000000,10.6291,11.1105,10.5118,10.9136,9382685.378461,0
+RRC.US,D,20190108,000000,10.9832,11.1592,10.6988,10.7882,7362160.5016365,0
+RRC.US,D,20190109,000000,10.8937,11.4138,10.835,11.376,11953918.234802,0
+RRC.US,D,20190110,000000,11.1791,11.3462,10.9434,11.2179,6226474.8048046,0
+RRC.US,D,20190111,000000,11.0607,11.371,10.9136,11.2776,5453625.3994092,0
+RRC.US,D,20190114,000000,11.199,11.6793,11.199,11.6395,9594641.7107641,0
+RRC.US,D,20190115,000000,11.6694,11.9051,11.4237,11.5123,7314623.6965392,0
+RRC.US,D,20190116,000000,11.5123,11.7976,11.4535,11.4824,6133769.2364083,0
+RRC.US,D,20190117,000000,11.3959,11.5123,11.2129,11.2964,6791773.1395177,0
+RRC.US,D,20190118,000000,11.4138,11.5461,11.1403,11.3262,9267553.2978684,0
+RRC.US,D,20190122,000000,11.1403,11.1403,10.5993,10.6689,10543700.57546,0
+RRC.US,D,20190123,000000,10.7783,10.7982,10.1697,10.3845,8074961.1936147,0
+RRC.US,D,20190124,000000,10.3546,10.6988,10.2472,10.5993,9301342.3885438,0
+RRC.US,D,20190125,000000,10.6391,11.1303,10.6192,11.0508,6380443.7764235,0
+RRC.US,D,20190128,000000,10.835,11.1503,10.7485,11.0508,6110997.8247059,0
+RRC.US,D,20190129,000000,11.1204,11.189,10.9036,11.1105,4850809.4394188,0
+RRC.US,D,20190130,000000,11.1691,11.5809,11.1453,11.5311,7240562.8122278,0
+RRC.US,D,20190131,000000,11.5609,11.5609,10.7226,10.8161,7491698.9239875,0
+RRC.US,D,20190201,000000,10.7882,10.9832,10.6441,10.7386,5433098.348341,0
+RRC.US,D,20190204,000000,10.659,10.845,10.4233,10.6789,4708300.5834571,0
+RRC.US,D,20190205,000000,10.649,10.7485,10.5118,10.5118,5078245.0224394,0
+RRC.US,D,20190206,000000,10.4929,10.4929,9.90316,9.94293,10851063.351008,0
+RRC.US,D,20190207,000000,9.86437,9.90316,9.36444,9.47255,10536182.168443,0
+RRC.US,D,20190208,000000,9.39408,9.4974,9.05107,9.25694,15221135.166971,0
+RRC.US,D,20190211,000000,9.33511,10.2174,9.28647,10.1498,13501696.498007,0
+RRC.US,D,20190212,000000,10.3358,10.6093,10.1449,10.2075,9458637.6795971,0
+RRC.US,D,20190213,000000,10.1886,10.4631,10.1697,10.1886,5674160.9812331,0
+RRC.US,D,20190214,000000,10.1498,10.3268,10.0713,10.1796,4842811.3908151,0
+RRC.US,D,20190215,000000,10.307,10.6789,10.2672,10.659,6154250.0327323,0
+RRC.US,D,20190219,000000,10.649,10.835,10.5515,10.6789,4713399.6662418,0
+RRC.US,D,20190220,000000,10.7087,11.0508,10.6639,10.8648,6979731.303858,0
+RRC.US,D,20190221,000000,10.835,10.8738,10.5565,10.6192,5234139.5991724,0
+RRC.US,D,20190222,000000,10.6689,10.7634,10.3646,10.4034,5250196.0286551,0
+RRC.US,D,20190225,000000,10.3546,10.9335,10.297,10.7982,9458545.1701086,0
+RRC.US,D,20190226,000000,10.9931,11.4237,10.1498,10.3944,15177687.884588,0
+RRC.US,D,20190227,000000,10.3944,10.826,10.1299,10.1597,9846522.9261214,0
+RRC.US,D,20190228,000000,10.1886,10.5217,9.92304,10.4929,12943432.906572,0
+RRC.US,D,20190301,000000,10.5814,10.8549,10.4929,10.7286,10212442.196816,0
+RRC.US,D,20190304,000000,10.6888,11.0807,10.6689,10.9136,8900596.3120418,0
+RRC.US,D,20190305,000000,10.9235,10.9235,10.6291,10.7386,7164769.3860828,0
+RRC.US,D,20190306,000000,10.649,10.6838,10.3458,10.3944,5366542.7990532,0
+RRC.US,D,20190307,000000,10.4432,10.4432,10.0513,10.1199,5937001.5543641,0
+RRC.US,D,20190308,000000,9.97276,10.0016,9.5899,9.59984,6267202.1071177,0
+RRC.US,D,20190311,000000,9.63962,9.7679,9.51232,9.65851,5725585.1959232,0
+RRC.US,D,20190312,000000,9.73807,10.2224,9.71321,10.1886,6109858.5502442,0
+RRC.US,D,20190313,000000,10.307,10.6451,10.2771,10.5993,7893353.0012299,0
+RRC.US,D,20190314,000000,10.5903,10.7684,10.5853,10.6988,5525056.8020638,0
+RRC.US,D,20190315,000000,10.5417,10.6391,10.2363,10.3358,10674415.477175,0
+RRC.US,D,20190318,000000,10.3746,10.7087,10.3646,10.6888,4395730.1270286,0
+RRC.US,D,20190319,000000,10.8748,10.9046,10.5118,10.5715,4466942.3224169,0
+RRC.US,D,20190320,000000,10.5118,11.2686,10.473,11.1115,6164898.6792893,0
+RRC.US,D,20190321,000000,11.1313,11.3372,11.0717,11.2686,5727232.2670338,0
+RRC.US,D,20190322,000000,11.0717,11.0915,10.5118,10.6789,4994170.9915356,0
+RRC.US,D,20190325,000000,10.6192,10.8937,10.3944,10.7783,5312580.6066568,0
+RRC.US,D,20190326,000000,10.9245,11.0915,10.6739,10.8648,5995220.1887695,0
+RRC.US,D,20190327,000000,10.8072,10.8588,10.4829,10.5814,5033038.0486995,0
+RRC.US,D,20190328,000000,10.5715,11.0717,10.3845,11.013,5816474.7628387,0
+RRC.US,D,20190329,000000,11.1214,11.1801,10.9265,11.0429,5279078.0942881,0
+RRC.US,D,20190401,000000,11.1701,11.2188,10.8648,10.9444,4921476.6332554,0
+RRC.US,D,20190402,000000,10.9543,10.9792,10.649,10.6888,4180979.4048499,0
+RRC.US,D,20190403,000000,10.7186,10.7386,10.0006,10.0603,9575893.4562737,0
+RRC.US,D,20190404,000000,10.0901,10.3646,9.95189,10.3646,7310019.3384104,0
+RRC.US,D,20190405,000000,10.3646,10.6789,10.3646,10.6291,4911539.9075448,0
+RRC.US,D,20190408,000000,10.7386,10.9146,10.6093,10.7186,5565325.5790861,0
+RRC.US,D,20190409,000000,10.7386,10.7684,10.3546,10.4034,6067716.4560798,0
+RRC.US,D,20190410,000000,10.4432,10.6291,10.3158,10.3646,5762300.4019415,0
+RRC.US,D,20190411,000000,10.2662,10.3546,10.0106,10.1587,5633645.8474208,0
+RRC.US,D,20190412,000000,10.5317,10.5903,10.0752,10.1389,8647668.3317114,0
+RRC.US,D,20190415,000000,10.0603,10.2294,9.79078,9.98174,8775522.4780489,0
+RRC.US,D,20190416,000000,10.0305,10.2662,9.73608,10.1786,8792073.6321874,0
+RRC.US,D,20190417,000000,10.2363,10.3358,9.86338,9.97177,7246026.905277,0
+RRC.US,D,20190418,000000,9.97177,10.0205,9.51033,9.57895,12414598.393398,0
+RRC.US,D,20190422,000000,9.67642,9.76592,9.40233,9.65653,13109629.21928,0
+RRC.US,D,20190423,000000,9.83454,10.306,9.46061,9.51033,17524348.929899,0
+RRC.US,D,20190424,000000,9.60779,9.83951,9.51033,9.5889,8794344.1368075,0
+RRC.US,D,20190425,000000,9.45066,9.51531,9.05804,9.24461,11280228.945701,0
+RRC.US,D,20190426,000000,9.20532,9.44092,9.01866,9.07763,9631382.0552304,0
+RRC.US,D,20190429,000000,9.03825,9.37239,8.97938,9.22501,7194367.3947139,0
+RRC.US,D,20190430,000000,9.3528,9.36245,8.80255,8.88112,14737113.456672,0
+RRC.US,D,20190501,000000,8.88112,9.10219,8.82224,8.87147,7048502.0531802,0
+RRC.US,D,20190502,000000,8.74358,8.7927,8.34081,8.58645,12297939.906244,0
+RRC.US,D,20190503,000000,8.6847,9.09245,8.59132,8.96953,8587319.9679945,0
+RRC.US,D,20190506,000000,8.7927,9.1562,8.71901,9.09732,8699752.179276,0
+RRC.US,D,20190507,000000,8.97938,9.36245,8.76825,9.24461,11354287.818937,0
+RRC.US,D,20190508,000000,9.22501,9.56503,9.20532,9.40233,6367934.8847174,0
+RRC.US,D,20190509,000000,9.33311,9.49044,9.03825,9.41228,7255528.2330689,0
+RRC.US,D,20190510,000000,9.3528,9.4805,9.10707,9.42113,5524666.6533515,0
+RRC.US,D,20190513,000000,9.34286,9.34286,8.87147,8.93034,5644913.9053355,0
+RRC.US,D,20190514,000000,9.00891,9.33789,8.96953,9.19567,4956169.7025195,0
+RRC.US,D,20190515,000000,9.08747,9.36245,9.03825,9.33311,3508983.4416045,0
+RRC.US,D,20190516,000000,9.40233,9.4805,9.11692,9.14645,4213526.656196,0
+RRC.US,D,20190517,000000,9.03825,9.28399,8.60614,8.60614,5708670.0370582,0
+RRC.US,D,20190520,000000,8.61589,8.64542,8.15415,8.16399,8083284.0309661,0
+RRC.US,D,20190521,000000,8.16399,8.44891,8.12948,8.44891,7727409.0785394,0
+RRC.US,D,20190522,000000,8.31137,8.40953,7.9085,7.92819,7936644.4252352,0
+RRC.US,D,20190523,000000,7.79066,7.81025,7.47292,7.63353,13946054.765111,0
+RRC.US,D,20190524,000000,7.70224,7.97732,7.66286,7.82019,6647385.9387242,0
+RRC.US,D,20190528,000000,7.79066,7.83978,7.55984,7.6924,5455219.1770101,0
+RRC.US,D,20190529,000000,7.59415,8.0362,7.54511,8.01661,5795114.1208359,0
+RRC.US,D,20190530,000000,7.87907,8.07558,7.64327,7.67281,5848187.4177124,0
+RRC.US,D,20190531,000000,7.50573,7.72194,7.4764,7.68255,6871534.4182892,0
+RRC.US,D,20190603,000000,7.73179,7.98716,7.5843,7.96737,9026842.6032476,0
+RRC.US,D,20190604,000000,8.05599,8.23271,7.84953,8.16399,6534119.1309704,0
+RRC.US,D,20190605,000000,8.10501,8.10501,7.51071,7.60399,6237349.6973932,0
+RRC.US,D,20190606,000000,7.57455,7.73179,7.13728,7.35845,9297109.0739069,0
+RRC.US,D,20190607,000000,7.28963,7.37814,6.96533,7.16184,11732768.269309,0
+RRC.US,D,20190610,000000,7.16184,7.35845,6.90646,6.96533,9713371.6060292,0
+RRC.US,D,20190611,000000,7.0244,7.03425,6.70019,6.72973,11805340.957502,0
+RRC.US,D,20190612,000000,6.66091,6.6805,6.4103,6.4644,10674660.828427,0
+RRC.US,D,20190613,000000,6.62202,6.69105,6.49394,6.64172,7189695.6655446,0
+RRC.US,D,20190614,000000,6.59249,6.69105,6.41507,6.43476,9209881.6760906,0
+RRC.US,D,20190617,000000,6.40533,6.72058,6.33134,6.59249,7315441.198867,0
+RRC.US,D,20190618,000000,6.61218,6.86846,6.61218,6.73053,5521636.967603,0
+RRC.US,D,20190619,000000,6.73053,6.90288,6.59319,6.70089,11811214.304483,0
+RRC.US,D,20190620,000000,6.86846,7.18869,6.71074,6.75996,13087149.413574,0
+RRC.US,D,20190621,000000,6.77965,6.94723,6.72058,6.92753,10721949.265659,0
+RRC.US,D,20190624,000000,6.92753,7.12465,6.88815,6.98671,8651966.000775,0
+RRC.US,D,20190625,000000,6.93738,6.97677,6.64172,6.66151,8698499.2790296,0
+RRC.US,D,20190626,000000,6.6812,6.92753,6.63188,6.80929,5352632.1874887,0
+RRC.US,D,20190627,000000,6.7896,6.96692,6.6812,6.7896,5400800.4703987,0
+RRC.US,D,20190628,000000,6.81914,6.99646,6.7699,6.87821,6788515.1966618,0
+RRC.US,D,20190701,000000,6.98671,7.03305,6.5727,6.65167,8739790.6881149,0
+RRC.US,D,20190702,000000,6.65167,6.65167,6.08013,6.08987,11101588.095713,0
+RRC.US,D,20190703,000000,6.12925,6.1589,5.94209,6.01111,5960651.8062073,0
+RRC.US,D,20190705,000000,6.04065,6.30677,6.01956,6.19828,12051732.941361,0
+RRC.US,D,20190708,000000,6.1589,6.26739,6.02096,6.04065,7150094.5657002,0
+RRC.US,D,20190709,000000,6.01111,6.1589,5.89287,6.12925,10212380.859003,0
+RRC.US,D,20190710,000000,6.19828,6.37569,6.09982,6.32647,8370882.9587266,0
+RRC.US,D,20190711,000000,6.31652,6.43476,6.00127,6.02096,7825169.486052,0
+RRC.US,D,20190712,000000,6.0308,6.23776,5.96188,6.18843,7416451.5049322,0
+RRC.US,D,20190715,000000,6.09982,6.18843,5.89773,5.9224,8813838.5004335,0
+RRC.US,D,20190716,000000,5.86333,5.88302,5.36062,5.5085,19107190.300324,0
+RRC.US,D,20190717,000000,5.49874,5.52819,5.11438,5.15376,16834413.16465,0
+RRC.US,D,20190718,000000,5.11438,5.20299,4.88774,5.06505,16903395.076935,0
+RRC.US,D,20190719,000000,5.50352,5.56767,5.10941,5.21293,23373878.740733,0
+RRC.US,D,20190722,000000,5.25231,5.41491,5.17355,5.38041,10366425.245966,0
+RRC.US,D,20190723,000000,5.38041,5.49874,5.24396,5.4002,10487706.190931,0
+RRC.US,D,20190724,000000,5.33117,5.64643,5.33117,5.47895,10890661.434239,0
+RRC.US,D,20190725,000000,5.54788,5.58736,5.04536,5.05531,11660751.643586,0
+RRC.US,D,20190726,000000,5.15376,5.25231,4.84835,5.09469,15759347.326773,0
+RRC.US,D,20190729,000000,5.075,5.08474,4.59217,4.71032,21542135.563804,0
+RRC.US,D,20190730,000000,4.66109,5.50352,4.50336,5.4888,26851514.537728,0
+RRC.US,D,20190731,000000,5.51844,5.85339,5.44942,5.60705,18527884.822406,0
+RRC.US,D,20190801,000000,5.5085,5.53813,4.96649,5.075,14552142.745488,0
+RRC.US,D,20190802,000000,5.02566,5.15376,4.82856,4.92712,8598292.3977612,0
+RRC.US,D,20190805,000000,4.75954,4.75954,4.50346,4.57238,16961199.429718,0
+RRC.US,D,20190806,000000,4.60192,4.67093,4.17816,4.24718,13734548.913794,0
+RRC.US,D,20190807,000000,4.15847,4.45403,4.03038,4.35558,13296714.576707,0
+RRC.US,D,20190808,000000,4.44429,4.54284,4.19785,4.38511,10968926.472588,0
+RRC.US,D,20190809,000000,4.40491,4.55756,4.22748,4.27672,9223015.0068441,0
+RRC.US,D,20190812,000000,4.28666,4.38511,4.12884,4.37527,6710414.0609939,0
+RRC.US,D,20190813,000000,4.28666,4.49351,4.20779,4.27672,9591339.5242398,0
+RRC.US,D,20190814,000000,4.20779,4.21764,3.90696,4.08946,10789176.514276,0
+RRC.US,D,20190815,000000,4.0994,4.16841,3.94177,3.97121,9918289.1729029,0
+RRC.US,D,20190816,000000,3.97121,4.10915,3.70518,4.04022,11498455.812464,0
+RRC.US,D,20190819,000000,4.12884,4.47382,4.12884,4.46398,12412992.549342,0
+RRC.US,D,20190820,000000,4.44429,4.5675,4.10915,4.21764,8668392.4682117,0
+RRC.US,D,20190821,000000,4.24718,4.3161,4.05007,4.05007,7681265.9489973,0
+RRC.US,D,20190822,000000,4.06977,4.23734,3.87265,3.8826,10605068.554626,0
+RRC.US,D,20190823,000000,3.81358,3.87265,3.67564,3.70518,14345176.897875,0
+RRC.US,D,20190826,000000,3.72487,3.78891,3.51305,3.56724,14481414.213838,0
+RRC.US,D,20190827,000000,3.54745,3.57709,3.3406,3.3406,12697618.101477,0
+RRC.US,D,20190828,000000,3.37014,3.58693,3.36039,3.46869,12239322.073285,0
+RRC.US,D,20190829,000000,3.49833,3.80374,3.46869,3.71502,13313076.689717,0
+RRC.US,D,20190830,000000,3.68549,3.72487,3.3406,3.50807,8630405.2567265,0
+RRC.US,D,20190903,000000,3.47854,3.67564,3.31107,3.63627,8534016.4029347,0
+RRC.US,D,20190904,000000,3.72487,3.94177,3.64601,3.90229,12318385.508741,0
+RRC.US,D,20190905,000000,3.94177,4.29641,3.91711,4.10915,11370297.993675,0
+RRC.US,D,20190906,000000,4.04022,4.08946,3.74466,3.87265,16549392.436113,0
+RRC.US,D,20190909,000000,3.95152,4.55259,3.94177,4.5132,22864821.147339,0
+RRC.US,D,20190910,000000,4.72016,5.11438,4.40491,4.44429,21231367.031325,0
+RRC.US,D,20190911,000000,4.48367,5.00101,4.44429,4.65124,17910038.081609,0
+RRC.US,D,20190912,000000,4.49282,4.69082,4.3147,4.3345,13500067.52658,0
+RRC.US,D,20190913,000000,4.37408,4.65124,4.22072,4.58193,12959126.336867,0
+RRC.US,D,20190916,000000,5.20537,5.70023,4.70066,5.11636,28907508.75909,0
+RRC.US,D,20190917,000000,4.99753,5.55176,4.82747,5.12621,25791246.19586,0
+RRC.US,D,20190918,000000,5.0371,5.21532,4.90851,4.9481,16769167.83127,0
+RRC.US,D,20190919,000000,4.99753,5.11636,4.55716,4.61166,18184871.705495,0
+RRC.US,D,20190920,000000,4.65124,4.80957,4.51858,4.69082,48658935.137343,0
+RRC.US,D,20190923,000000,4.6413,4.74025,4.37408,4.60172,15004158.183841,0
+RRC.US,D,20190924,000000,4.57208,4.60172,4.24549,4.35429,13034727.705268,0
+RRC.US,D,20190925,000000,4.24549,4.41863,4.16633,4.39387,7271887.3294651,0
+RRC.US,D,20190926,000000,4.30486,4.37408,3.95848,4.05743,11264168.494067,0
+RRC.US,D,20190927,000000,3.97827,4.09701,3.79021,3.97827,13446506.543812,0
+RRC.US,D,20190930,000000,3.87931,3.98812,3.7012,3.78037,12049455.397976,0
+RRC.US,D,20191001,000000,3.78037,3.95848,3.42165,3.48341,15798213.378399,0
+RRC.US,D,20191002,000000,3.48341,3.67644,3.36715,3.38446,15756049.1624,0
+RRC.US,D,20191003,000000,3.38446,3.62692,3.29545,3.58246,14888552.494888,0
+RRC.US,D,20191004,000000,3.48341,3.66033,3.38446,3.62204,11687691.009961,0
+RRC.US,D,20191007,000000,3.60225,3.7012,3.47854,3.59231,8735318.0554534,0
+RRC.US,D,20191008,000000,3.53294,3.53294,3.28053,3.30529,13093082.087293,0
+RRC.US,D,20191009,000000,3.34488,3.42404,3.22613,3.29545,8929792.1055055,0
+RRC.US,D,20191010,000000,3.35482,3.45377,3.24592,3.38446,7744774.718392,0
+RRC.US,D,20191011,000000,3.46362,3.63189,3.46362,3.55273,8888609.2945154,0
+RRC.US,D,20191014,000000,3.56267,3.56267,3.2855,3.43398,7826480.7074978,0
+RRC.US,D,20191015,000000,3.3944,3.63686,3.29545,3.46362,8289258.4181921,0
+RRC.US,D,20191016,000000,3.48341,3.70608,3.48341,3.55273,13791732.849682,0
+RRC.US,D,20191017,000000,3.56267,3.77042,3.45377,3.76058,8084538.9422885,0
+RRC.US,D,20191018,000000,3.74079,3.85952,3.59727,3.64183,9006334.6573998,0
+RRC.US,D,20191021,000000,3.73084,3.79518,3.55273,3.77042,9522702.5114608,0
+RRC.US,D,20191022,000000,3.76058,3.81995,3.56754,3.71104,10119576.747891,0
+RRC.US,D,20191023,000000,3.69125,3.95848,3.60613,3.80016,11909723.837745,0
+RRC.US,D,20191024,000000,3.90895,3.91393,3.45377,3.77042,18660965.754844,0
+RRC.US,D,20191025,000000,3.71104,4.21227,3.71104,4.17617,20488329.814138,0
+RRC.US,D,20191028,000000,4.24549,4.41366,4.12675,4.1366,13069597.749207,0
+RRC.US,D,20191029,000000,4.16633,4.54732,4.0822,4.43345,12530464.516671,0
+RRC.US,D,20191030,000000,4.50276,4.55229,3.95848,3.99806,14721121.381616,0
+RRC.US,D,20191031,000000,4.06737,4.15639,3.85952,3.98812,9629845.5932909,0
+RRC.US,D,20191101,000000,4.01785,4.26528,3.92875,4.20591,11183864.224819,0
+RRC.US,D,20191104,000000,4.37408,4.76999,4.35429,4.63145,16255516.940665,0
+RRC.US,D,20191105,000000,4.70066,4.95795,4.48297,4.49282,14309755.819157,0
+RRC.US,D,20191106,000000,4.45324,4.73041,4.37408,4.49282,12275968.902725,0
+RRC.US,D,20191107,000000,4.5324,4.68087,4.38402,4.46318,9149155.2301164,0
+RRC.US,D,20191108,000000,4.40381,4.67719,4.32962,4.62151,8780764.3472181,0
+RRC.US,D,20191111,000000,4.46318,4.58193,4.23554,4.24549,11640866.12571,0
+RRC.US,D,20191112,000000,4.30486,4.37408,4.19099,4.27512,8306553.6703903,0
+RRC.US,D,20191113,000000,4.26528,4.31968,4.08716,4.16633,8817058.2328485,0
+RRC.US,D,20191114,000000,4.20591,4.26528,3.92875,3.99806,10150085.773876,0
+RRC.US,D,20191115,000000,3.99806,4.19596,3.94854,4.18612,8535097.3561971,0
+RRC.US,D,20191118,000000,4.12675,4.12675,3.7012,3.74079,15421354.860689,0
+RRC.US,D,20191119,000000,3.68141,3.72099,3.55273,3.59231,8211530.3370919,0
+RRC.US,D,20191120,000000,3.59231,3.66162,3.43398,3.47356,11743805.053503,0
+RRC.US,D,20191121,000000,3.48341,3.52299,3.33504,3.40425,13014114.177939,0
+RRC.US,D,20191122,000000,3.42404,3.91889,3.40425,3.80016,17316587.701792,0
+RRC.US,D,20191125,000000,3.7012,3.86937,3.65168,3.83973,10627680.085799,0
+RRC.US,D,20191126,000000,3.82979,3.82979,3.45377,3.55273,12129969.824648,0
+RRC.US,D,20191127,000000,3.5032,3.66162,3.49335,3.60225,5282135.9350983,0
+RRC.US,D,20191129,000000,3.53294,3.54288,3.41419,3.45377,5358848.4229008,0
+RRC.US,D,20191202,000000,3.53294,3.6121,3.31524,3.32509,11552428.060239,0
+RRC.US,D,20191203,000000,3.30529,3.43398,3.26571,3.36467,10320276.083196,0
+RRC.US,D,20191204,000000,3.37461,3.59231,3.31951,3.55273,8518209.3468559,0
+RRC.US,D,20191205,000000,3.62204,3.74079,3.52299,3.57252,12370465.334154,0
+RRC.US,D,20191206,000000,3.47356,3.86937,3.45377,3.81,11472062.453179,0
+RRC.US,D,20191209,000000,3.76058,4.1168,3.72099,4.01785,15751814.842226,0
+RRC.US,D,20191210,000000,4.04758,4.16633,3.93869,4.09701,8997161.1349694,0
+RRC.US,D,20191211,000000,4.09701,4.12675,3.94854,4.03764,8545765.1079745,0
+RRC.US,D,20191212,000000,4.08736,4.58461,4.03764,4.58461,14486866.240432,0
+RRC.US,D,20191213,000000,4.63433,4.70395,4.17687,4.18682,13695264.558395,0
+RRC.US,D,20191216,000000,4.28626,4.63433,4.27632,4.50505,13008075.922739,0
+RRC.US,D,20191217,000000,4.48517,4.75368,4.42549,4.71389,11327435.934361,0
+RRC.US,D,20191218,000000,4.65422,4.96251,4.64338,4.8929,12014492.84455,0
+RRC.US,D,20191219,000000,4.8929,5.0918,4.82329,4.97246,11180032.119812,0
+RRC.US,D,20191220,000000,5.02219,5.02219,4.6045,4.74373,16891574.978703,0
+RRC.US,D,20191223,000000,4.67411,4.87301,4.64428,4.81335,10631236.673417,0
+RRC.US,D,20191224,000000,4.82329,4.95257,4.76362,4.77357,3013408.1006224,0
+RRC.US,D,20191226,000000,4.85312,4.90782,4.75368,4.78351,6250359.3469828,0
+RRC.US,D,20191227,000000,4.75368,4.78848,4.53489,4.53489,8787706.5810074,0
+RRC.US,D,20191230,000000,4.52494,4.68406,4.43543,4.6045,8076267.3873708,0
+RRC.US,D,20191231,000000,4.53489,4.90782,4.49511,4.82329,8182221.9233813,0
+RRC.US,D,20200102,000000,4.86307,4.92274,4.33599,4.38571,9601616.1217668,0
+RRC.US,D,20200103,000000,4.54483,4.57467,4.34593,4.46528,11102139.130493,0
+RRC.US,D,20200106,000000,4.53489,4.56472,4.34593,4.43543,8464228.049239,0
+RRC.US,D,20200107,000000,4.55478,4.78848,4.47522,4.694,14037118.290086,0
+RRC.US,D,20200108,000000,4.63433,4.86307,4.42052,4.53489,16323715.538911,0
+RRC.US,D,20200109,000000,4.48517,4.59456,4.20671,4.54483,17253862.246436,0
+RRC.US,D,20200110,000000,4.55478,4.82329,4.52494,4.8034,11444011.967405,0
+RRC.US,D,20200113,000000,4.67411,4.71589,4.41058,4.52494,11726816.49037,0
+RRC.US,D,20200114,000000,4.54483,4.71389,4.44539,4.57467,11499156.672393,0
+RRC.US,D,20200115,000000,4.47522,4.53986,4.34593,4.44539,8656808.6713906,0
+RRC.US,D,20200116,000000,4.48517,4.63433,4.3161,4.33599,10224191.907394,0
+RRC.US,D,20200117,000000,4.35588,4.35588,3.93819,3.93819,16346283.831955,0
+RRC.US,D,20200121,000000,3.86857,3.87853,3.56028,3.61001,15272751.439403,0
+RRC.US,D,20200122,000000,3.61001,3.6299,3.41111,3.49067,13210306.692294,0
+RRC.US,D,20200123,000000,3.44094,3.5205,3.35144,3.40117,14191514.615321,0
+RRC.US,D,20200124,000000,3.35144,3.42106,3.1426,3.24204,19512505.541127,0
+RRC.US,D,20200127,000000,3.11276,3.18238,3.02326,3.03321,14561756.693527,0
+RRC.US,D,20200128,000000,3.08293,3.22713,2.98347,3.1426,17509127.09689,0
+RRC.US,D,20200129,000000,3.17243,3.21221,2.99342,2.99342,12671233.792033,0
+RRC.US,D,20200130,000000,2.93375,3.00336,2.83431,2.99342,12330443.91946,0
+RRC.US,D,20200131,000000,2.9437,3.06304,2.88901,2.98347,10142646.804355,0
+RRC.US,D,20200203,000000,2.99342,3.11276,2.93375,2.99342,8467307.0063454,0
+RRC.US,D,20200204,000000,3.08293,3.1426,2.98347,3.00336,8527586.9934839,0
+RRC.US,D,20200205,000000,3.06304,3.35144,3.06304,3.32161,13828303.25824,0
+RRC.US,D,20200206,000000,3.31166,3.34647,3.13265,3.24204,8373236.9229938,0
+RRC.US,D,20200207,000000,3.17243,3.27188,3.06304,3.18238,7576473.8148206,0
+RRC.US,D,20200210,000000,3.08293,3.12271,2.96856,2.98347,9315104.1804964,0
+RRC.US,D,20200211,000000,2.97353,3.00834,2.88403,2.89397,10781345.384967,0
+RRC.US,D,20200212,000000,2.99342,3.30172,2.97851,3.02326,13037842.861741,0
+RRC.US,D,20200213,000000,3.03321,3.24204,3.02326,3.08293,10184606.896156,0
+RRC.US,D,20200214,000000,3.10272,3.29674,3.00336,3.07298,8992670.4026253,0
+RRC.US,D,20200218,000000,3.11276,3.20226,3.02326,3.12271,9240311.2645803,0
+RRC.US,D,20200219,000000,3.18238,3.22215,3.0879,3.20226,8749262.8553072,0
+RRC.US,D,20200220,000000,3.18238,3.40117,3.18238,3.25199,11648382.521651,0
+RRC.US,D,20200221,000000,3.19232,3.20226,3.03321,3.12271,8909321.3645606,0
+RRC.US,D,20200224,000000,2.97353,3.07298,2.91386,2.9437,13002239.780659,0
+RRC.US,D,20200225,000000,2.97353,3.02326,2.62546,2.84425,15370212.196616,0
+RRC.US,D,20200226,000000,2.83431,2.9437,2.64535,2.78458,10223881.196177,0
+RRC.US,D,20200227,000000,2.58568,2.78458,2.38678,2.73486,19761857.828619,0
+RRC.US,D,20200228,000000,2.42656,2.80447,2.12821,2.75475,25379774.046381,0
+RRC.US,D,20200302,000000,2.80447,2.82436,2.55585,2.61551,12629903.166969,0
+RRC.US,D,20200303,000000,2.67518,2.70502,2.4365,2.58568,11497132.524564,0
+RRC.US,D,20200304,000000,2.62546,2.77464,2.49618,2.65529,14186090.743788,0
+RRC.US,D,20200305,000000,2.53596,2.64535,2.42656,2.51607,12498076.140316,0
+RRC.US,D,20200306,000000,2.35695,2.63044,2.21772,2.60557,17988719.412657,0
+RRC.US,D,20200309,000000,2.30722,3.5205,2.17794,2.33706,37944638.015244,0
+RRC.US,D,20200310,000000,2.64535,2.64535,1.93926,2.24755,27360577.158812,0
+RRC.US,D,20200311,000000,2.12821,2.2575,1.83981,1.92932,19218276.096332,0
+RRC.US,D,20200312,000000,1.61108,2.32711,1.60114,2.0586,27160711.41444,0
+RRC.US,D,20200313,000000,2.23761,3.03321,1.95915,2.80447,32042099.261961,0
+RRC.US,D,20200316,000000,2.18789,3.38128,2.17794,2.72491,28550962.107334,0
+RRC.US,D,20200317,000000,2.76469,3.13265,2.73486,3.07298,24945231.840439,0
+RRC.US,D,20200318,000000,2.86414,3.21221,2.64535,2.84425,17612840.28888,0
+RRC.US,D,20200319,000000,2.90392,3.08283,2.73486,3.01332,16411040.473906,0
+RRC.US,D,20200320,000000,3.04315,3.2321,2.78458,3.03321,21279247.730391,0
+RRC.US,D,20200323,000000,2.98347,3.08293,2.59563,2.69507,13366142.947827,0
+RRC.US,D,20200324,000000,2.82436,3.08293,2.44646,3.03321,15155216.123185,0
+RRC.US,D,20200325,000000,2.90392,3.04315,2.48623,2.50612,17039029.070148,0
+RRC.US,D,20200326,000000,2.60557,2.6354,2.07849,2.29728,12774568.901766,0
+RRC.US,D,20200327,000000,2.21772,2.347,2.04865,2.15805,16773852.632432,0
+RRC.US,D,20200330,000000,2.09838,2.40667,2.09838,2.31717,12184314.121454,0
+RRC.US,D,20200331,000000,2.28733,2.36689,2.13815,2.26744,14711151.473154,0
+RRC.US,D,20200401,000000,2.2575,2.47131,2.15805,2.2575,12179339.725371,0
+RRC.US,D,20200402,000000,2.33706,2.70502,2.18789,2.38678,14619549.985392,0
+RRC.US,D,20200403,000000,2.4564,2.68513,2.31717,2.62546,13018563.683229,0
+RRC.US,D,20200406,000000,2.62546,2.89397,2.5459,2.89397,9064553.2918053,0
+RRC.US,D,20200407,000000,2.98347,3.26193,2.90392,3.03321,11949634.643269,0
+RRC.US,D,20200408,000000,3.10282,3.7194,3.04315,3.70946,10095010.451004,0
+RRC.US,D,20200409,000000,3.73929,4.27632,3.40117,3.72935,16456402.300485,0
+RRC.US,D,20200413,000000,3.88847,4.10725,3.76913,4.03764,12144603.417976,0
+RRC.US,D,20200414,000000,4.03764,4.39069,3.90836,4.35588,19318412.589946,0
+RRC.US,D,20200415,000000,4.12714,4.59456,3.94814,4.56472,15904306.678642,0
+RRC.US,D,20200416,000000,4.57467,4.73379,4.29621,4.4056,8067842.9906896,0
+RRC.US,D,20200417,000000,4.52494,4.64428,4.26637,4.62439,11895694.572706,0
+RRC.US,D,20200420,000000,4.48517,5.27081,4.45533,5.11169,14666607.148903,0
+RRC.US,D,20200421,000000,5.12164,5.42993,5.03214,5.24097,15275672.527057,0
+RRC.US,D,20200422,000000,5.42993,5.44982,4.8929,5.0918,10750640.279088,0
+RRC.US,D,20200423,000000,5.07192,5.33048,4.96251,5.11169,12145874.417905,0
+RRC.US,D,20200424,000000,5.32054,5.32054,4.90285,5.22108,12483913.138734,0
+RRC.US,D,20200427,000000,5.25092,5.60894,4.95257,5.45976,11903214.990799,0
+RRC.US,D,20200428,000000,5.56915,5.65867,5.10175,5.58904,10718969.856807,0
+RRC.US,D,20200429,000000,5.63878,6.20564,5.50949,6.11613,8063495.04473,0
+RRC.US,D,20200430,000000,6.19569,6.44431,5.74817,5.79789,16083609.17258,0
+RRC.US,D,20200501,000000,5.71833,6.3747,5.56915,6.02662,9552781.1672169,0
+RRC.US,D,20200504,000000,5.8675,6.27525,5.72828,6.16586,9853861.3418507,0
+RRC.US,D,20200505,000000,6.3747,6.40453,5.8314,5.87745,10619288.871869,0
+RRC.US,D,20200506,000000,5.94707,6.05646,5.71833,5.80783,6287897.0830184,0
+RRC.US,D,20200507,000000,5.85756,6.04651,5.65867,5.6885,6438882.6236332,0
+RRC.US,D,20200508,000000,5.76806,6.1559,5.65867,6.14596,7185117.4514016,0
+RRC.US,D,20200511,000000,6.16586,6.51393,6.09624,6.21558,9457657.2801266,0
+RRC.US,D,20200512,000000,6.23547,6.71282,6.21558,6.29514,10461012.175808,0
+RRC.US,D,20200513,000000,6.39458,6.39458,5.23103,5.35037,9427538.4028537,0
+RRC.US,D,20200514,000000,5.20119,5.25589,4.90285,5.04208,8629459.0455452,0
+RRC.US,D,20200515,000000,5.06197,5.22108,4.85809,4.88296,9026858.6918544,0
+RRC.US,D,20200518,000000,5.10175,5.69844,5.05203,5.65867,10692625.768879,0
+RRC.US,D,20200519,000000,5.71833,6.18575,5.60148,5.85756,8634642.5935151,0
+RRC.US,D,20200520,000000,5.99679,6.12607,5.71833,5.80783,9058603.5239415,0
+RRC.US,D,20200521,000000,5.78794,5.95204,5.67855,5.73822,6126840.0746119,0
+RRC.US,D,20200522,000000,5.62883,5.99679,5.55921,5.9769,5800943.2241495,0
+RRC.US,D,20200526,000000,6.12607,6.5189,6.0664,6.44431,7986525.1392203,0
+RRC.US,D,20200527,000000,6.53382,6.53382,6.01668,6.24542,6581502.088766,0
+RRC.US,D,20200528,000000,6.18575,6.49901,5.8874,5.93712,6794562.5017037,0
+RRC.US,D,20200529,000000,6.02662,6.22553,5.87745,5.95701,11315524.332179,0
+RRC.US,D,20200601,000000,5.8874,6.35978,5.85259,6.19569,7902134.3638721,0
+RRC.US,D,20200602,000000,6.20564,6.49404,6.16586,6.3747,5349365.1947915,0
+RRC.US,D,20200603,000000,6.46421,6.46421,6.0664,6.16586,7421471.1502214,0
+RRC.US,D,20200604,000000,6.11613,6.45923,6.10618,6.43436,6437626.706773,0
+RRC.US,D,20200605,000000,6.56365,6.73271,6.09624,6.55371,12572655.882193,0
+RRC.US,D,20200608,000000,6.6631,8.20407,6.6631,7.98578,20302870.411525,0
+RRC.US,D,20200609,000000,7.63771,7.78688,7.19018,7.50842,8622838.5838898,0
+RRC.US,D,20200610,000000,7.52831,7.64765,6.84211,6.862,8987801.5880239,0
+RRC.US,D,20200611,000000,6.44431,6.76255,6.21558,6.22553,9409566.4236363,0
+RRC.US,D,20200612,000000,6.61338,6.70288,6.29016,6.43436,7286163.9568319,0
+RRC.US,D,20200615,000000,6.08629,6.84211,5.94707,6.71282,9393181.1832543,0
+RRC.US,D,20200616,000000,6.97139,7.01117,6.60343,6.84211,7853876.5880874,0
+RRC.US,D,20200617,000000,6.84211,6.862,6.43934,6.67304,9561277.9626283,0
+RRC.US,D,20200618,000000,6.50398,7.10068,6.38464,6.6631,9745938.9681337,0
+RRC.US,D,20200619,000000,6.79239,6.80233,6.1758,6.22553,30020716.661291,0
+RRC.US,D,20200622,000000,6.29514,6.38464,5.85756,6.00674,7673778.7136561,0
+RRC.US,D,20200623,000000,6.0664,6.0664,5.72828,5.80783,10808350.111306,0
+RRC.US,D,20200624,000000,5.778,5.92718,5.52938,5.55921,7586174.2391204,0
+RRC.US,D,20200625,000000,5.49954,5.87745,5.35534,5.60894,8279328.7312469,0
+RRC.US,D,20200626,000000,5.56915,5.58904,5.05203,5.12164,30772366.310751,0
+RRC.US,D,20200629,000000,5.27081,5.49954,5.20617,5.49954,7996946.5342077,0
+RRC.US,D,20200630,000000,5.50949,5.60894,5.24097,5.599,6605899.4552827,0
+RRC.US,D,20200701,000000,5.47965,5.67855,5.43987,5.58904,5443303.5526759,0
+RRC.US,D,20200702,000000,5.66861,6.13105,5.66035,6.08629,7375297.8545416,0
+RRC.US,D,20200706,000000,6.29514,6.47415,6.20564,6.38464,9159786.7825287,0
+RRC.US,D,20200707,000000,6.36475,6.94156,6.29016,6.6631,10978973.807469,0
+RRC.US,D,20200708,000000,6.68299,6.92167,6.50895,6.59349,7575632.1795828,0
+RRC.US,D,20200709,000000,6.78244,6.97139,6.46917,6.4841,10059503.901564,0
+RRC.US,D,20200710,000000,6.60343,6.68796,6.39458,6.68299,5370873.6508682,0
+RRC.US,D,20200713,000000,6.75261,6.83713,6.21558,6.21558,5945029.7691054,0
+RRC.US,D,20200714,000000,6.32497,6.54376,6.10628,6.54376,6606895.9433598,0
+RRC.US,D,20200715,000000,6.62332,6.84211,6.49901,6.81228,6886611.4538393,0
+RRC.US,D,20200716,000000,6.76255,6.97637,6.64321,6.70288,4731657.2182281,0
+RRC.US,D,20200717,000000,6.76255,6.8073,6.46421,6.47415,4706487.59859,0
+RRC.US,D,20200720,000000,6.46421,6.67802,6.39956,6.42442,3936994.6787666,0
+RRC.US,D,20200721,000000,6.50398,6.55371,6.21558,6.28519,8619255.8522862,0
+RRC.US,D,20200722,000000,6.23547,6.27525,6.00852,6.1758,5178737.4764766,0
+RRC.US,D,20200723,000000,6.18575,6.53382,5.9222,6.52387,6564811.1648568,0
+RRC.US,D,20200724,000000,6.52387,6.90676,6.49404,6.69293,6179610.7045749,0
+RRC.US,D,20200727,000000,6.43436,6.4841,5.81778,5.94707,11333149.400814,0
+RRC.US,D,20200728,000000,6.02662,6.30508,6.00674,6.16586,4531070.5031694,0
+RRC.US,D,20200729,000000,6.16586,6.56365,5.98187,6.52387,5338637.110739,0
+RRC.US,D,20200730,000000,6.44431,6.59349,6.36475,6.4841,4425236.6317091,0
+RRC.US,D,20200731,000000,6.46421,6.47415,6.19072,6.42442,5156310.9642803,0
+RRC.US,D,20200803,000000,6.64321,7.28963,6.60343,7.17029,10068022.818809,0
+RRC.US,D,20200804,000000,7.19018,7.70732,7.03107,7.63771,8592890.648063,0
+RRC.US,D,20200805,000000,7.70732,7.84654,7.40399,7.7471,7259334.1940905,0
+RRC.US,D,20200806,000000,7.79682,7.946,7.68753,7.72721,5037268.3467225,0
+RRC.US,D,20200807,000000,7.7471,8.27418,7.69737,8.21451,8254359.2136547,0
+RRC.US,D,20200810,000000,8.22446,8.39351,7.96589,8.37363,6817356.0352403,0
+RRC.US,D,20200811,000000,8.45318,8.67197,8.04544,8.06533,7098208.8091055,0
+RRC.US,D,20200812,000000,8.17473,8.38855,7.946,8.22446,5437779.1273516,0
+RRC.US,D,20200813,000000,8.20457,8.31894,8.00567,8.02556,5833373.8330971,0
+RRC.US,D,20200814,000000,8.09517,9.00015,8.05539,8.73164,9261558.2807982,0
+RRC.US,D,20200817,000000,8.70181,8.85595,8.41669,8.8311,5433269.2897871,0
+RRC.US,D,20200818,000000,8.95043,9.31839,8.62225,8.66203,6477091.0534604,0
+RRC.US,D,20200819,000000,8.67197,9.24878,8.61231,8.79132,6341610.9075489,0
+RRC.US,D,20200820,000000,8.65208,8.70181,8.11506,8.17473,6356007.1939282,0
+RRC.US,D,20200821,000000,8.10511,8.20457,7.84654,7.92611,6265489.6760425,0
+RRC.US,D,20200824,000000,8.00567,8.21451,7.75704,8.18468,4054199.1730094,0
+RRC.US,D,20200825,000000,8.21451,8.43329,8.07031,8.24435,3857488.8066265,0
+RRC.US,D,20200826,000000,8.15483,8.19462,7.53825,7.55814,6878584.2446359,0
+RRC.US,D,20200827,000000,7.69737,7.94102,7.61782,7.84654,5242745.9982169,0
+RRC.US,D,20200828,000000,7.89628,7.96589,7.61782,7.7471,3394253.5761792,0
+RRC.US,D,20200831,000000,7.6576,7.66972,7.19018,7.41892,5836384.4136251,0
+RRC.US,D,20200901,000000,7.38908,7.6924,7.30952,7.42886,4685862.0048057,0
+RRC.US,D,20200902,000000,7.33936,7.42886,6.91172,6.91172,6055238.7360491,0
+RRC.US,D,20200903,000000,6.91172,7.2399,6.91172,7.05096,5577353.8236672,0
+RRC.US,D,20200904,000000,7.10068,7.19018,6.64878,7.10068,4293877.1801877,0
+RRC.US,D,20200908,000000,6.93161,6.98133,6.54376,6.76255,5903222.5190679,0
+RRC.US,D,20200909,000000,6.92167,7.05096,6.78244,7.02111,3454535.5743934,0
+RRC.US,D,20200910,000000,6.97139,7.14046,6.74266,6.7725,5271170.544097,0
+RRC.US,D,20200911,000000,6.81228,7.01078,6.75758,6.84211,3518501.863541,0
+RRC.US,D,20200914,000000,6.98133,7.45869,6.862,7.25979,6208903.0296787,0
+RRC.US,D,20200915,000000,7.31947,7.40728,6.99128,7.33936,4051805.9927633,0
+RRC.US,D,20200916,000000,7.41892,7.96589,7.3493,7.78688,6397905.9479163,0
+RRC.US,D,20200917,000000,7.5482,7.69737,7.38739,7.63771,4670610.0056579,0
+RRC.US,D,20200918,000000,7.71726,8.00069,7.56988,7.73715,12589412.166067,0
+RRC.US,D,20200921,000000,7.55814,7.71726,7.24985,7.6576,4573090.9272457,0
+RRC.US,D,20200922,000000,7.64765,7.70334,7.32941,7.33936,4323438.9894537,0
+RRC.US,D,20200923,000000,7.47858,7.89628,7.41892,7.44875,5820439.5988513,0
+RRC.US,D,20200924,000000,7.25979,7.50345,6.97139,7.26974,5798115.6515227,0
+RRC.US,D,20200925,000000,7.18024,7.24985,6.9515,7.03107,3662547.1814423,0
+RRC.US,D,20200928,000000,7.13051,7.34433,6.92167,7.25979,5523248.8448864,0
+RRC.US,D,20200929,000000,7.18024,7.21007,6.75509,6.81228,5268115.7199006,0
+RRC.US,D,20200930,000000,6.79239,6.84201,6.47415,6.58354,5219314.9536399,0
+RRC.US,D,20201001,000000,6.52387,6.70785,6.27525,6.45426,4022596.1217687,0
+RRC.US,D,20201002,000000,6.25536,6.60343,6.19072,6.46421,4188594.3435067,0
+RRC.US,D,20201005,000000,6.62332,7.07085,6.62332,7.02111,4211295.3675548,0
+RRC.US,D,20201006,000000,7.12057,7.49947,6.9515,6.99128,6865990.8877445,0
+RRC.US,D,20201007,000000,7.16035,7.90622,7.16035,7.8366,5898861.5011153,0
+RRC.US,D,20201008,000000,7.85649,8.05539,7.68245,8.04544,5117185.4838713,0
+RRC.US,D,20201009,000000,8.28412,8.47308,7.88633,8.01561,4025227.6145015,0
+RRC.US,D,20201012,000000,8.25429,8.45816,7.99572,8.38357,4251594.3107147,0
+RRC.US,D,20201013,000000,8.36368,8.5228,8.08522,8.09517,3093310.1547024,0
+RRC.US,D,20201014,000000,8.04544,8.41838,8.00607,8.18468,3637639.0016631,0
+RRC.US,D,20201015,000000,8.21451,8.59242,8.07528,8.59242,3317583.3209693,0
+RRC.US,D,20201016,000000,8.59242,8.73662,8.20457,8.22446,4073086.1917326,0
+RRC.US,D,20201019,000000,8.31396,8.45816,8.06533,8.30401,4058619.5176991,0
+RRC.US,D,20201020,000000,8.43329,8.8311,8.35573,8.64214,4902734.4119924,0
+RRC.US,D,20201021,000000,8.95043,9.2272,8.56258,8.61231,6936495.1844381,0
+RRC.US,D,20201022,000000,8.67197,9.35818,8.54269,9.33829,6906094.7565481,0
+RRC.US,D,20201023,000000,9.21894,9.31014,8.95043,9.03994,3702705.3492935,0
+RRC.US,D,20201026,000000,9.1195,9.19906,8.62225,8.69186,5289792.1008098,0
+RRC.US,D,20201027,000000,8.68192,8.74158,8.48431,8.57253,5164101.8720729,0
+RRC.US,D,20201028,000000,8.35374,8.51286,7.85152,7.87638,7875770.1651869,0
+RRC.US,D,20201029,000000,7.78688,7.91616,7.52831,7.71726,7141852.1713823,0
+RRC.US,D,20201030,000000,7.33936,7.36919,6.31503,6.54376,17505574.531423,0
+RRC.US,D,20201102,000000,6.42442,6.6283,6.08629,6.55371,7530277.3917687,0
+RRC.US,D,20201103,000000,6.64321,6.70288,6.25536,6.32497,6266689.2827793,0
+RRC.US,D,20201104,000000,6.2653,6.30508,5.89735,6.00674,8203482.0115922,0
+RRC.US,D,20201105,000000,6.01668,6.30508,5.9769,6.00674,6032652.3433238,0
+RRC.US,D,20201106,000000,6.04651,6.29514,6.00674,6.02662,5607895.0268658,0
+RRC.US,D,20201109,000000,6.27525,6.53382,6.03657,6.39458,9012167.7828651,0
+RRC.US,D,20201110,000000,6.4841,6.94156,6.34486,6.93161,6233700.600287,0
+RRC.US,D,20201111,000000,6.94156,7.29789,6.70288,6.87194,6599276.9825514,0
+RRC.US,D,20201112,000000,6.68299,7.02111,6.60841,6.71282,5082472.3038488,0
+RRC.US,D,20201113,000000,6.83217,7.22499,6.8073,7.14046,3610883.6487276,0
+RRC.US,D,20201116,000000,7.3493,7.36919,6.58354,7.03107,7984372.2825369,0
+RRC.US,D,20201117,000000,6.89183,7.28963,6.87194,7.26974,4162860.6170965,0
+RRC.US,D,20201118,000000,7.37914,7.49847,7.06587,7.09073,5087489.9380622,0
+RRC.US,D,20201119,000000,6.94156,7.20013,6.65315,7.18024,6214849.7809289,0
+RRC.US,D,20201120,000000,7.16035,7.45869,6.96145,7.12057,4117382.1481184,0
+RRC.US,D,20201123,000000,7.26974,7.59792,7.21007,7.59792,6341230.8142158,0
+RRC.US,D,20201124,000000,7.72721,8.04435,7.60787,7.946,4727185.5911044,0
+RRC.US,D,20201125,000000,7.89628,7.946,7.57803,7.88633,3491512.2202705,0
+RRC.US,D,20201127,000000,7.75704,7.91119,7.55814,7.73715,2164313.7825566,0
+RRC.US,D,20201130,000000,7.84654,7.92611,7.24985,7.25979,4259853.7991772,0
+RRC.US,D,20201201,000000,7.39903,7.64765,7.16035,7.22996,3876886.6386123,0
+RRC.US,D,20201202,000000,7.17029,7.57803,7.0609,7.07085,5014670.8930801,0
+RRC.US,D,20201203,000000,6.9515,7.01615,6.52387,6.87194,8290154.3524776,0
+RRC.US,D,20201204,000000,6.9515,7.37914,6.9515,7.37914,6264211.6373481,0
+RRC.US,D,20201207,000000,7.12057,7.18024,6.72277,6.74266,7909584.3943103,0
+RRC.US,D,20201208,000000,6.72277,7.08079,6.63326,6.81228,5998445.9544121,0
+RRC.US,D,20201209,000000,6.96145,7.22996,6.862,7.04101,6218648.703185,0
+RRC.US,D,20201210,000000,7.0609,7.71726,7.0609,7.67748,9865968.0183895,0
+RRC.US,D,20201211,000000,7.79682,7.81671,7.08576,7.21007,7640162.5755027,0
+RRC.US,D,20201214,000000,7.35925,7.39903,6.96145,7.03107,6655459.4026718,0
+RRC.US,D,20201215,000000,7.03107,7.21007,6.9515,7.17029,4937947.3443605,0
+RRC.US,D,20201216,000000,7.33936,7.33936,6.7725,6.84211,7718365.2705004,0
+RRC.US,D,20201217,000000,6.96145,7.00112,6.6631,6.97139,4156408.0802734,0
+RRC.US,D,20201218,000000,6.92167,6.9515,6.73271,6.81228,11411303.829991,0
+RRC.US,D,20201221,000000,6.59349,6.96145,6.4841,6.91172,5613828.706123,0
+RRC.US,D,20201222,000000,6.91172,7.02111,6.73769,6.82222,3366090.4701578,0
+RRC.US,D,20201223,000000,6.78244,7.50842,6.7725,7.31947,5968798.674423,0
+RRC.US,D,20201224,000000,7.33936,7.35925,6.96145,6.99128,1885862.2332408,0
+RRC.US,D,20201228,000000,6.79239,6.85205,6.42442,6.46421,7561600.903468,0
+RRC.US,D,20201229,000000,6.55371,6.60343,6.1758,6.20564,5548462.7081928,0
+RRC.US,D,20201230,000000,6.19569,6.73271,6.1559,6.6631,4520525.427018,0
+RRC.US,D,20201231,000000,6.63326,6.7724,6.54376,6.6631,3582148.3916305,0
+RRC.US,D,20210104,000000,6.84211,7.14046,6.74266,7.09073,4975841.0408192,0
+RRC.US,D,20210105,000000,7.20013,7.76202,7.19018,7.38908,6797043.1637487,0
+RRC.US,D,20210106,000000,7.09073,7.72721,7.09073,7.66754,6241644.3498432,0
+RRC.US,D,20210107,000000,7.70732,7.82665,7.56808,7.69737,4580318.7338039,0
+RRC.US,D,20210108,000000,7.78688,7.8018,7.40897,7.47858,4535622.5733265,0
+RRC.US,D,20210111,000000,7.26974,7.946,7.17029,7.92611,4488015.380575,0
+RRC.US,D,20210112,000000,8.27418,9.23883,8.25429,9.10955,10609962.507675,0
+RRC.US,D,20210113,000000,9.06978,9.42779,8.78137,9.21894,10495394.533855,0
+RRC.US,D,20210114,000000,9.43774,9.90515,9.35818,9.90515,9292241.2648434,0
+RRC.US,D,20210115,000000,9.79575,10.2532,9.73608,10.1439,11367940.007256,0
+RRC.US,D,20210119,000000,10.0245,10.1239,9.18911,9.47751,10631361.36012,0
+RRC.US,D,20210120,000000,9.54713,9.76592,8.53772,8.80126,8933046.0262098,0
+RRC.US,D,20210121,000000,8.75154,8.95043,8.13495,8.57253,6909792.1194744,0
+RRC.US,D,20210122,000000,8.33385,8.66203,8.16478,8.65208,4912465.0024298,0
+RRC.US,D,20210125,000000,8.71175,8.97032,8.3239,8.9206,5184538.4247285,0
+RRC.US,D,20210126,000000,9.09961,9.33829,8.58744,8.66203,6176783.131948,0
+RRC.US,D,20210127,000000,8.55264,9.79575,8.40346,9.39796,9431153.3116707,0
+RRC.US,D,20210128,000000,9.56701,10.0444,8.94049,9.28856,6605340.3762,0
+RRC.US,D,20210129,000000,9.15928,9.86536,9.0101,9.15928,7041739.8106782,0
+RRC.US,D,20210201,000000,9.61675,9.91012,9.28856,9.56701,5042270.8978671,0
+RRC.US,D,20210202,000000,9.88525,9.89521,9.15928,9.22889,6117891.7926751,0
+RRC.US,D,20210203,000000,9.34823,9.66647,8.9206,9.4079,6564222.9251745,0
+RRC.US,D,20210204,000000,9.39796,9.43217,9.13939,9.25872,3216691.6683784,0
+RRC.US,D,20210205,000000,9.4974,9.54713,9.16922,9.209,5555799.1128462,0
+RRC.US,D,20210208,000000,9.36812,9.92504,9.31839,9.83553,6132204.6194071,0
+RRC.US,D,20210209,000000,9.67642,10.0543,9.50934,9.71619,4733988.0551232,0
+RRC.US,D,20210210,000000,9.87531,10.2035,9.63664,10.1339,5518921.0096851,0
+RRC.US,D,20210211,000000,10.1537,10.4521,9.25872,9.51729,6642798.67474,0
+RRC.US,D,20210212,000000,9.4079,10.2731,9.28856,10.1041,5507041.584716,0
+RRC.US,D,20210216,000000,10.8897,11.1184,10.3128,10.8798,9443174.5174864,0
+RRC.US,D,20210217,000000,11.0389,11.5311,10.6311,11.4068,11457669.183414,0
+RRC.US,D,20210218,000000,11.3969,11.3969,10.2134,10.293,5838094.8336244,0
+RRC.US,D,20210219,000000,10.3626,10.6113,9.88525,10.1139,4657708.9541635,0
+RRC.US,D,20210222,000000,10.1041,10.8102,9.98473,10.2433,6922916.4003867,0
+RRC.US,D,20210223,000000,10.2234,10.4322,9.47175,10.3726,5830895.1821279,0
+RRC.US,D,20210224,000000,10.4024,10.7852,9.87531,10.6311,7651280.8082676,0
+RRC.US,D,20210225,000000,10.5715,10.8897,10.0046,10.1935,5780382.9903299,0
+RRC.US,D,20210226,000000,9.98473,10.2682,9.52227,9.5869,6290595.9467917,0
+RRC.US,D,20210301,000000,9.81564,10.1637,9.61675,9.97476,5511434.7798819,0
+RRC.US,D,20210302,000000,10.0742,10.4322,9.6963,9.75597,4000273.1799779,0
+RRC.US,D,20210303,000000,9.87531,10.0991,9.76592,9.79575,3900055.2377926,0
+RRC.US,D,20210304,000000,9.73608,10.5515,9.72614,10.283,7663653.9523547,0
+RRC.US,D,20210305,000000,10.4919,10.5466,9.75597,10.5019,6383152.695576,0
+RRC.US,D,20210308,000000,10.5515,10.6858,10.1041,10.1239,4349985.1905022,0
+RRC.US,D,20210309,000000,9.96482,10.1587,9.47751,9.77586,4896268.8031765,0
+RRC.US,D,20210310,000000,9.81564,11.0239,9.70625,10.6609,8133808.2892192,0
+RRC.US,D,20210311,000000,10.7206,11.1135,10.4422,11.0189,4461428.9580098,0
+RRC.US,D,20210312,000000,10.9891,11.0189,10.4322,10.5118,4899072.2428932,0
+RRC.US,D,20210315,000000,10.4919,10.651,10.3128,10.472,3240690.8418794,0
+RRC.US,D,20210316,000000,10.5019,10.5019,10.1439,10.2731,3279347.7416182,0
+RRC.US,D,20210317,000000,10.2333,10.5913,10.1439,10.3526,3087729.4192547,0
+RRC.US,D,20210318,000000,10.2433,10.3526,9.50735,9.57696,4494975.7140468,0
+RRC.US,D,20210319,000000,9.56701,10.4621,9.54713,10.4322,11602367.095424,0
+RRC.US,D,20210322,000000,10.303,10.5515,10.0891,10.3428,4503914.9461424,0
+RRC.US,D,20210323,000000,10.0345,10.0345,9.30845,9.52724,5181106.5238126,0
+RRC.US,D,20210324,000000,9.67642,9.83553,9.48746,9.56701,3070683.5404602,0
+RRC.US,D,20210325,000000,9.42779,10.1439,9.24878,10.1239,4428749.9811964,0
+RRC.US,D,20210326,000000,10.2532,10.9991,10.1637,10.8102,6210246.4283379,0
+RRC.US,D,20210329,000000,10.7007,10.9394,10.4173,10.4521,3489016.4751568,0
+RRC.US,D,20210330,000000,10.3428,10.4819,10.0394,10.2532,2649367.1747595,0
+RRC.US,D,20210331,000000,10.1836,10.5073,10.0841,10.2731,3084113.5048997,0
+RRC.US,D,20210401,000000,10.4471,11.1632,10.3825,10.9991,4189603.9035769,0
+RRC.US,D,20210405,000000,10.8897,10.8897,9.98473,10.0543,4523848.7298387,0
+RRC.US,D,20210406,000000,10.1339,10.5318,10.1041,10.1935,3194188.7353003,0
+RRC.US,D,20210407,000000,10.2035,10.2582,9.94493,10.0841,2816516.7374142,0
+RRC.US,D,20210408,000000,9.94493,9.98433,9.30845,9.64658,6174657.4247883,0
+RRC.US,D,20210409,000000,9.55707,9.6068,8.91065,8.95043,5402860.8175937,0
+RRC.US,D,20210412,000000,9.14933,9.36812,8.75154,8.80126,4470115.8000878,0
+RRC.US,D,20210413,000000,8.90071,9.12447,8.7764,9.02999,3840350.4183436,0
+RRC.US,D,20210414,000000,9.19906,9.82558,9.12944,9.46757,4781642.5081568,0
+RRC.US,D,20210415,000000,9.41785,9.53221,9.16424,9.41785,3020464.9657344,0
+RRC.US,D,20210416,000000,9.53718,9.55707,9.18911,9.2985,3060478.3361253,0
+RRC.US,D,20210419,000000,9.26867,9.52227,9.12944,9.23883,3323511.9725367,0
+RRC.US,D,20210420,000000,9.08967,9.16912,8.54269,8.71175,4316552.0602499,0
+RRC.US,D,20210421,000000,8.46314,8.90569,8.42335,8.79132,3154361.3894243,0
+RRC.US,D,20210422,000000,8.79132,9.19906,8.67197,9.02004,3436467.0635359,0
+RRC.US,D,20210423,000000,8.74158,9.0101,8.66203,8.78137,3703611.3389581,0
+RRC.US,D,20210426,000000,8.69186,9.37807,8.66203,9.2985,4733380.7102203,0
+RRC.US,D,20210427,000000,9.61675,9.88525,9.32337,9.68636,6380542.3191396,0
+RRC.US,D,20210428,000000,9.77586,10.3825,9.73608,10.283,4396094.1317551,0
+RRC.US,D,20210429,000000,10.4422,10.4422,9.4974,9.6963,6130846.1376792,0
+RRC.US,D,20210430,000000,9.53718,9.88525,9.44768,9.76592,6206451.5282334,0
+RRC.US,D,20210503,000000,9.88525,10.8102,9.88525,10.7803,7168788.5211431,0
+RRC.US,D,20210504,000000,10.84,11.1582,10.5167,11.0787,6140126.247129,0
+RRC.US,D,20210505,000000,11.1383,11.2576,11.0239,11.2378,4381908.0028009,0
+RRC.US,D,20210506,000000,11.2378,11.2378,10.8898,11.1085,3859722.1063435,0
+RRC.US,D,20210507,000000,11.0389,11.3869,10.82,11.3372,5536362.0648816,0
+RRC.US,D,20210510,000000,11.4864,11.6256,11.0587,11.2278,5361521.1426882,0
+RRC.US,D,20210511,000000,11.0389,11.7309,10.84,11.6654,5636187.8472788,0
+RRC.US,D,20210512,000000,11.7748,12.5555,11.735,11.9239,7486188.5761941,0
+RRC.US,D,20210513,000000,11.735,12.0185,11.2676,11.4565,4961892.2188138,0
+RRC.US,D,20210514,000000,11.7052,13.177,11.7052,12.9682,6871337.3328572,0
+RRC.US,D,20210517,000000,13.0279,14.261,12.8687,14.2312,6942403.7252473,0
+RRC.US,D,20210518,000000,13.9627,14.1616,13.555,13.7936,5839189.8644177,0
+RRC.US,D,20210519,000000,13.5152,14.1417,13.3217,13.9527,8264608.661658,0
+RRC.US,D,20210520,000000,13.9229,14.0422,13.4754,13.9329,6170553.824543,0
+RRC.US,D,20210521,000000,14.1715,14.4065,14.0024,14.0024,5278373.2122073,0
+RRC.US,D,20210524,000000,13.9826,14.1715,13.4654,13.9229,5369284.9009569,0
+RRC.US,D,20210525,000000,13.7837,13.9129,13.3411,13.4057,5907101.8843575,0
+RRC.US,D,20210526,000000,13.4057,13.6942,13.192,13.6344,4986759.1715383,0
+RRC.US,D,20210527,000000,13.5748,13.7538,13.3561,13.4257,3814383.4071362,0
+RRC.US,D,20210528,000000,13.545,13.5848,13.1273,13.4853,4342691.0184414,0
+RRC.US,D,20210601,000000,13.9229,15.161,13.889,14.6787,9796019.7841647,0
+RRC.US,D,20210602,000000,14.6688,15.1163,14.2411,14.8975,7525274.8406242,0
+RRC.US,D,20210603,000000,14.7781,14.7981,14.2063,14.3307,4391047.3369421,0
+RRC.US,D,20210604,000000,14.44,14.4798,13.8831,14.1516,4889593.0369355,0
+RRC.US,D,20210607,000000,14.1516,14.7185,14.1516,14.4599,3843777.2915698,0
+RRC.US,D,20210608,000000,14.7583,15.2605,14.4201,15.0864,5643756.5311913,0
+RRC.US,D,20210609,000000,15.1362,15.6235,15.0666,15.1759,5448204.5444906,0
+RRC.US,D,20210610,000000,15.4743,15.5936,14.7781,15.3053,4233644.4533314,0
+RRC.US,D,20210611,000000,15.5936,16.23,15.514,15.9318,4600887.0119269,0
+RRC.US,D,20210614,000000,15.7129,15.9914,15.2853,15.3152,5386562.0534726,0
+RRC.US,D,20210615,000000,15.4246,15.5638,15.0168,15.4644,4113631.4916824,0
+RRC.US,D,20210616,000000,15.2853,15.524,14.8079,15.1759,3924875.9357728,0
+RRC.US,D,20210617,000000,15.2157,15.2455,13.7737,14.0522,7582164.1539014,0
+RRC.US,D,20210618,000000,13.8235,14.4201,13.6742,14.0622,10942579.368048,0
+RRC.US,D,20210621,000000,14.0224,14.6688,13.5854,14.5792,5339808.562414,0
+RRC.US,D,20210622,000000,14.5594,14.7682,14.3207,14.7085,2925316.9457341,0
+RRC.US,D,20210623,000000,15.0566,16.1671,14.977,15.6831,4860626.5061172,0
+RRC.US,D,20210624,000000,15.5837,16.3065,15.5588,15.9814,4824018.8926563,0
+RRC.US,D,20210625,000000,16.1705,16.7771,16.0412,16.5583,9358896.3623851,0
+RRC.US,D,20210628,000000,16.608,16.608,15.8224,16.1505,6891239.944878,0
+RRC.US,D,20210629,000000,16.5682,16.6329,15.8522,16.0412,3003253.1731835,0
+RRC.US,D,20210630,000000,16.4092,16.8169,16.1944,16.6677,4007392.3884409,0
+RRC.US,D,20210701,000000,17.1549,17.3738,16.5086,16.7273,3000324.0412268,0
+RRC.US,D,20210702,000000,16.5981,16.6478,16.1804,16.2103,2419850.1282476,0
+RRC.US,D,20210706,000000,16.3892,16.3892,15.3549,15.524,3633666.1213471,0
+RRC.US,D,20210707,000000,15.4942,16.1207,15.0765,15.7527,4000926.779625,0
+RRC.US,D,20210708,000000,15.8025,16.9462,15.534,16.3594,6717361.3224728,0
+RRC.US,D,20210709,000000,16.3594,16.8914,16.2301,16.8467,3277423.1420422,0
+RRC.US,D,20210712,000000,16.7473,16.9164,16.2699,16.5682,3278698.1641229,0
+RRC.US,D,20210713,000000,16.6875,17.2644,16.5782,16.6379,3311047.324499,0
+RRC.US,D,20210714,000000,16.6379,16.787,15.6931,15.7727,3741568.3843058,0
+RRC.US,D,20210715,000000,15.7925,15.9814,15.2058,15.4047,3947792.1449355,0
+RRC.US,D,20210716,000000,15.5738,15.6036,14.6588,14.7881,3956816.8477541,0
+RRC.US,D,20210719,000000,14.4003,15.0168,14.072,14.3307,6282393.7739904,0
+RRC.US,D,20210720,000000,14.4997,14.8627,14.1814,14.6986,3813229.0496057,0
+RRC.US,D,20210721,000000,15.0069,15.7826,14.8776,15.4743,4943242.5070393,0
+RRC.US,D,20210722,000000,15.4246,15.4544,14.7384,15.2058,3519540.5842108,0
+RRC.US,D,20210723,000000,15.1759,15.2455,14.44,15.2157,4291281.88682,0
+RRC.US,D,20210726,000000,15.345,16.1307,15.345,15.902,5701144.5912761,0
+RRC.US,D,20210727,000000,14.7881,15.3749,14.3207,14.8179,9388337.5071009,0
+RRC.US,D,20210728,000000,15.1959,15.4444,14.639,15.0964,4259530.0159675,0
+RRC.US,D,20210729,000000,15.1163,15.3351,14.4003,15.0666,5664163.9232473,0
+RRC.US,D,20210730,000000,14.9572,15.3947,14.5992,15.1461,5693917.7902559,0
+RRC.US,D,20210802,000000,15.0765,15.5837,14.5494,14.629,4548077.165985,0
+RRC.US,D,20210803,000000,14.4699,15.0666,14.1914,14.8577,4071777.9869006,0
+RRC.US,D,20210804,000000,14.5096,15.1461,14.3307,14.4997,4624117.9544579,0
+RRC.US,D,20210805,000000,14.639,15.1064,14.5296,14.6787,2574155.9550693,0
+RRC.US,D,20210806,000000,14.8975,15.0864,14.5992,14.7185,2563283.0735566,0
+RRC.US,D,20210809,000000,14.44,14.6986,14.261,14.4201,2501662.7043728,0
+RRC.US,D,20210810,000000,14.6489,14.8379,14.4003,14.7085,2145907.4109584,0
+RRC.US,D,20210811,000000,14.4997,14.619,14.1318,14.5792,2534068.1748723,0
+RRC.US,D,20210812,000000,14.5792,14.8179,14.1417,14.44,1964277.0967393,0
+RRC.US,D,20210813,000000,14.3505,14.3993,13.6146,13.6942,2838157.9244962,0
+RRC.US,D,20210816,000000,13.5947,13.8731,13.2864,13.6742,2914872.4233746,0
+RRC.US,D,20210817,000000,13.545,13.9925,13.3312,13.4356,2373807.5524974,0
+RRC.US,D,20210818,000000,13.5152,13.6842,12.9881,13.0577,4824940.9709275,0
+RRC.US,D,20210819,000000,12.8289,12.9383,12.3019,12.6599,5270998.5971129,0
+RRC.US,D,20210820,000000,12.63,12.8439,12.5207,12.65,6852928.9501831,0
+RRC.US,D,20210823,000000,13.0477,13.182,12.6201,12.6599,4499763.0800768,0
+RRC.US,D,20210824,000000,12.7792,13.0676,12.65,13.0577,5317421.2661965,0
+RRC.US,D,20210825,000000,13.0577,14.07,12.6798,13.8633,3992262.0593813,0
+RRC.US,D,20210826,000000,13.7389,14.092,13.5152,13.724,4126307.3026831,0
+RRC.US,D,20210827,000000,13.9925,15.5042,13.9925,15.0566,8456948.9602469,0
+RRC.US,D,20210830,000000,14.9174,15.0864,14.4997,14.619,3396273.7018575,0
+RRC.US,D,20210831,000000,14.619,14.8727,14.4003,14.5394,4852265.4583249,0
+RRC.US,D,20210901,000000,14.45,15.5092,14.2909,15.4246,5440094.8811779,0
+RRC.US,D,20210902,000000,15.7329,16.7721,15.5837,16.5185,5935263.984841,0
+RRC.US,D,20210903,000000,16.6279,17.4036,16.429,17.1451,6826957.9168241,0
+RRC.US,D,20210907,000000,16.986,17.2843,16.4638,16.6379,6220246.5029374,0
+RRC.US,D,20210908,000000,17.1251,17.5478,16.9064,17.1649,7011539.4848339,0
+RRC.US,D,20210909,000000,17.0058,17.4434,16.787,17.1947,4398558.7051933,0
+RRC.US,D,20210910,000000,17.3638,17.6273,17.1251,17.2246,4966818.3490764,0
+RRC.US,D,20210913,000000,17.6025,18.6865,17.5528,18.3682,6655111.486552,0
+RRC.US,D,20210914,000000,18.5373,18.7164,18.0599,18.2888,4682987.1718968,0
+RRC.US,D,20210915,000000,19.2136,20.3971,18.8755,20.0689,9825985.819674,0
+RRC.US,D,20210916,000000,19.4623,19.6313,18.9451,19.4721,7143749.6214345,0
+RRC.US,D,20210917,000000,19.5219,19.6412,18.7064,18.8456,9647105.651662,0
+RRC.US,D,20210920,000000,18.3981,19.0645,18.239,18.6865,5759665.892595,0
+RRC.US,D,20210921,000000,18.9252,18.9948,17.8412,18.1992,4220329.1202147,0
+RRC.US,D,20210922,000000,18.6666,18.965,18.4975,18.7164,3383554.6527264,0
+RRC.US,D,20210923,000000,19.0047,19.8302,18.7034,19.7108,4046220.229626,0
+RRC.US,D,20210924,000000,19.4324,20.5363,19.3926,20.2678,5060795.9229397,0
+RRC.US,D,20210927,000000,21.0186,22.2567,20.9539,22.0876,8362191.088959,0
+RRC.US,D,20210928,000000,22.2865,22.4358,21.3915,21.4313,7927145.108519,0
+RRC.US,D,20210929,000000,21.2324,22.217,21.0435,21.9584,6153586.3777062,0
+RRC.US,D,20210930,000000,21.9485,22.6844,21.4637,22.5054,6142751.7066343,0
+RRC.US,D,20211001,000000,22.4954,23.3209,22.2269,22.923,4928946.7744519,0
+RRC.US,D,20211004,000000,23.6093,25.2402,23.4254,24.1661,9131987.6812338,0
+RRC.US,D,20211005,000000,24.6435,24.9518,23.3209,24.3054,7354867.3351135,0
+RRC.US,D,20211006,000000,23.49,23.6441,22.202,22.3165,7582172.1982047,0
+RRC.US,D,20211007,000000,22.4258,23.3606,22.2468,23.0324,4332522.0134716,0
+RRC.US,D,20211008,000000,23.3507,23.8181,22.943,23.2513,4220218.5110436,0
+RRC.US,D,20211011,000000,23.3706,23.9275,22.7639,23.0126,4593644.1222998,0
+RRC.US,D,20211012,000000,22.6943,23.1816,22.2767,22.8932,4002489.3855504,0
+RRC.US,D,20211013,000000,22.6844,22.9926,22.1274,22.933,4653437.4290857,0
+RRC.US,D,20211014,000000,24.3551,24.564,23.2611,23.8479,4759367.8321862,0
+RRC.US,D,20211015,000000,24.7131,24.9618,23.296,23.3209,5322349.407535,0
+RRC.US,D,20211018,000000,23.7385,24.6335,23.2313,23.5396,4805396.3304056,0
+RRC.US,D,20211019,000000,23.3706,24.2855,23.0324,23.9374,3257895.5956649,0
+RRC.US,D,20211020,000000,23.4502,24.5441,23.4104,24.3253,3299732.0063021,0
+RRC.US,D,20211021,000000,24.0568,24.0866,23.0822,23.4104,4778287.0281227,0
+RRC.US,D,20211022,000000,23.7485,24.554,23.7435,24.5142,4371951.1663318,0
+RRC.US,D,20211025,000000,25.3596,26.3342,25.1407,26.0657,7284743.131753,0
+RRC.US,D,20211026,000000,25.7772,26.2049,25.2816,25.9463,3634682.7201827,0
+RRC.US,D,20211027,000000,24.8623,26.3142,24.1125,24.365,8862193.8133963,0
+RRC.US,D,20211028,000000,24.1861,25.1209,23.5993,23.838,5756044.9505504,0
+RRC.US,D,20211029,000000,23.4998,23.5695,22.6346,23.1915,8221202.60633,0
+RRC.US,D,20211101,000000,23.5098,24.3203,22.943,23.0524,4220890.2103732,0
+RRC.US,D,20211102,000000,23.0324,23.5198,22.6844,23.4004,3839490.6834232,0
+RRC.US,D,20211103,000000,22.943,23.8579,22.7142,23.3109,3433640.496447,0
+RRC.US,D,20211104,000000,24.007,24.2955,22.6744,22.7639,3190400.8739613,0
+RRC.US,D,20211105,000000,22.7341,23.9324,22.4855,23.8877,3564450.9242649,0
+RRC.US,D,20211108,000000,24.027,24.6933,23.9374,24.2259,3584668.2696543,0
+RRC.US,D,20211109,000000,24.017,24.1463,23.0822,24.1463,3028612.8394881,0
+RRC.US,D,20211110,000000,23.6987,23.8976,21.7993,22.4755,5626366.7584287,0
+RRC.US,D,20211111,000000,22.8833,23.7485,22.7441,23.3308,3174712.4713568,0
+RRC.US,D,20211112,000000,23.0226,23.6689,22.8335,22.8833,3444901.5155962,0
+RRC.US,D,20211115,000000,23.0126,23.5695,22.6446,22.9926,3136409.5209652,0
+RRC.US,D,20211116,000000,23.3805,23.4551,22.2865,22.6247,4254456.0716307,0
+RRC.US,D,20211117,000000,22.2965,22.8733,21.6998,21.9485,4137818.7007741,0
+RRC.US,D,20211118,000000,22.4656,22.575,21.4313,21.8789,3001760.9549124,0
+RRC.US,D,20211119,000000,20.7152,21.123,20.3473,20.4965,5741838.7108379,0
+RRC.US,D,20211122,000000,20.5065,21.2424,20.3175,20.8445,5022536.2106786,0
+RRC.US,D,20211123,000000,21.3915,21.7495,20.9151,21.2722,2892949.6856754,0
+RRC.US,D,20211124,000000,20.755,21.3418,20.755,21.1926,2268883.6928533,0
+RRC.US,D,20211126,000000,19.9793,21.0733,19.8998,21.0136,3247702.457785,0
+RRC.US,D,20211129,000000,20.7849,21.1728,20.2678,20.4169,4395528.013907,0
+RRC.US,D,20211130,000000,19.8899,20.3374,18.8954,19.4523,6189956.6842184,0
+RRC.US,D,20211201,000000,19.8799,19.9495,17.9804,17.9904,6344478.7016925,0
+RRC.US,D,20211202,000000,17.9605,18.5473,17.5627,18.3682,4937895.0563887,0
+RRC.US,D,20211203,000000,18.8357,19.333,17.9506,18.3782,3898113.5440719,0
+RRC.US,D,20211206,000000,18.1694,18.3981,17.4036,18.2092,5598337.3889505,0
+RRC.US,D,20211207,000000,18.6467,19.2036,18.5075,18.5871,3526432.5411043,0
+RRC.US,D,20211208,000000,18.8954,19.0843,18.3708,18.7462,4375496.6930325,0
+RRC.US,D,20211209,000000,18.6567,19.0197,18.408,18.8854,4756753.433598,0
+RRC.US,D,20211210,000000,19.1639,19.2932,18.1793,19.1838,4901239.1771076,0
+RRC.US,D,20211213,000000,18.9849,19.2335,18.3384,18.3584,3369778.7832429,0
+RRC.US,D,20211214,000000,18.2191,18.4677,17.8312,17.9108,3129009.7674229,0
+RRC.US,D,20211215,000000,18.1395,18.4827,17.4633,18.3086,4816661.3717065,0
+RRC.US,D,20211216,000000,18.5573,19.134,18.0997,18.1992,3328986.1209651,0
+RRC.US,D,20211217,000000,18.0799,18.5523,17.8512,18.1097,8721887.085476,0
+RRC.US,D,20211220,000000,17.8114,17.9208,17.1549,17.8014,3687578.0368476,0
+RRC.US,D,20211221,000000,18.0401,18.6269,17.9406,18.5573,2882055.6878664,0
+RRC.US,D,20211222,000000,18.7362,18.8804,18.2888,18.5573,2951244.7409627,0
+RRC.US,D,20211223,000000,18.3284,18.7462,18.0997,18.2191,2705433.9580194,0
+RRC.US,D,20211227,000000,18.3981,19.1788,18.1445,19.144,2451372.7364548,0
+RRC.US,D,20211228,000000,19.0943,19.4075,18.7362,18.9451,2202405.5699852,0
+RRC.US,D,20211229,000000,19.0445,19.2882,18.7014,18.9053,1914496.936546,0
+RRC.US,D,20211230,000000,18.9152,19.1042,18.1495,18.1694,2067724.8267191,0
+RRC.US,D,20211231,000000,18.239,18.3086,17.4136,17.7318,3492654.5113459,0
+RRC.US,D,20220103,000000,17.5925,18.2986,17.5727,18.2589,3362711.8627516,0
+RRC.US,D,20220104,000000,18.3186,19.0545,18.249,18.5473,3729388.303499,0
+RRC.US,D,20220105,000000,19.1838,19.6496,18.1694,18.1893,5303686.6237676,0
+RRC.US,D,20220106,000000,18.5473,18.9451,18.0899,18.6169,3719412.3618095,0
+RRC.US,D,20220107,000000,18.6865,19.0345,18.3751,18.6069,3253789.9843437,0
+RRC.US,D,20220110,000000,18.8954,19.676,18.4975,19.5716,6152858.3682532,0
+RRC.US,D,20220111,000000,19.6015,20.8247,19.0345,20.5363,7469823.4465705,0
+RRC.US,D,20220112,000000,20.8744,22.3711,20.6556,22.2965,9989065.9703725,0
+RRC.US,D,20220113,000000,21.849,22.3065,21.0335,21.2125,7261690.1694334,0
+RRC.US,D,20220114,000000,21.0335,21.6899,21.0335,21.67,4974873.7133416,0
+RRC.US,D,20220118,000000,22.2468,22.3761,20.3573,20.3771,6139299.6949601,0
+RRC.US,D,20220119,000000,20.407,20.5661,19.6661,19.8401,5814627.5896824,0
+RRC.US,D,20220120,000000,19.3628,19.6512,18.3584,18.3682,6735837.0761873,0
+RRC.US,D,20220121,000000,18.1595,18.4379,17.3042,17.523,6530345.3471622,0
+RRC.US,D,20220124,000000,16.966,18.0301,16.6179,18.0103,5852353.3613088,0
+RRC.US,D,20220125,000000,17.8014,18.3584,17.2545,18.1296,5129369.5868299,0
+RRC.US,D,20220126,000000,18.786,19.0545,17.8412,18.0699,5600810.0066921,0
+RRC.US,D,20220127,000000,18.5771,18.5771,17.3042,18.2688,5916319.6504563,0
+RRC.US,D,20220128,000000,18.786,19.4225,18.6269,19.323,5276920.209915,0
+RRC.US,D,20220131,000000,19.2534,19.6362,18.6567,19.144,6626042.3908661,0
+RRC.US,D,20220201,000000,18.8357,20.6854,18.6467,20.2678,4489301.4635727,0
+RRC.US,D,20220202,000000,20.7352,21.2573,20.218,21.0236,5787714.3672937,0
+RRC.US,D,20220203,000000,20.0191,20.8147,19.9097,20.3374,4078275.77293,0
+RRC.US,D,20220204,000000,20.3871,21.1032,20.0291,20.2678,3971967.2875722,0
+RRC.US,D,20220207,000000,19.9297,20.1782,19.4225,19.8501,4097847.5629757,0
+RRC.US,D,20220208,000000,19.8202,19.8202,18.6965,18.955,3666569.3331163,0
+RRC.US,D,20220209,000000,18.6467,19.2335,18.5175,19.134,4142246.0842292,0
+RRC.US,D,20220210,000000,18.9351,20.9539,18.9152,20.228,5647030.5626539,0
+RRC.US,D,20220211,000000,20.3672,20.9788,20.3075,20.8744,3849239.3735431,0
+RRC.US,D,20220214,000000,20.9639,20.9639,19.9395,20.3672,4422653.4047965,0
+RRC.US,D,20220215,000000,20.0539,20.238,19.5219,20.1385,3044571.7317925,0
+RRC.US,D,20220216,000000,20.6358,20.9838,19.8948,20.0689,3296466.0191428,0
+RRC.US,D,20220217,000000,20.0092,21.1703,20.0092,20.3075,6317738.4318258,0
+RRC.US,D,20220218,000000,20.0092,20.8445,19.9117,20.3175,4784889.3900956,0
+RRC.US,D,20220222,000000,21.1876,21.3915,19.6164,19.87,5269878.4278718,0
+RRC.US,D,20220223,000000,20.4169,22.8534,20.4169,22.5252,13511414.016451,0
+RRC.US,D,20220224,000000,23.0722,24.2259,22.2667,23.7385,6928226.6461344,0
+RRC.US,D,20220225,000000,23.47,24.1861,22.8932,23.2811,6736462.5207726,0
+RRC.US,D,20220228,000000,22.754,22.8982,21.9385,22.8236,16557746.445139,0
+RRC.US,D,20220301,000000,23.3805,23.9772,22.8285,23.6391,65528433.531046,0
+RRC.US,D,20220302,000000,24.3153,25.7076,24.0369,25.0513,7371673.8958834,0
+RRC.US,D,20220303,000000,24.4646,24.8325,23.5695,24.7529,6838715.6717051,0
+RRC.US,D,20220304,000000,25.1209,26.5827,25.1209,26.3342,6517657.4697066,0
+RRC.US,D,20220307,000000,26.4933,27.269,25.7176,26.5827,8680981.8029514,0
+RRC.US,D,20220308,000000,27.1596,27.816,25.6877,25.996,7174499.9765201,0
+RRC.US,D,20220309,000000,25.2203,26.5629,24.6635,26.5331,6432791.0749229,0
+RRC.US,D,20220310,000000,26.7916,28.1988,26.7718,27.9751,7731547.872612,0
+RRC.US,D,20220311,000000,27.3088,28.0745,27.2093,27.3784,4471957.9455544,0
+RRC.US,D,20220314,000000,26.5927,26.7518,24.8922,25.4192,5388179.9639835,0
+RRC.US,D,20220315,000000,24.2457,25.5585,24.1264,25.3496,4517001.0166137,0
+RRC.US,D,20220316,000000,25.1706,25.5883,24.6933,25.3596,4540158.5548768,0
+RRC.US,D,20220317,000000,26.3938,27.1397,26.2596,26.7718,3997119.8130655,0
+RRC.US,D,20220318,000000,26.9905,27.0303,26.2148,26.4038,6112887.2304548,0
+RRC.US,D,20220321,000000,27.1795,27.6966,26.6126,26.732,3517512.4142292,0
+RRC.US,D,20220322,000000,26.911,27.3684,26.0855,26.6126,3566495.1828532,0
+RRC.US,D,20220323,000000,27.0502,28.2784,26.9408,28.2436,3841556.0583079,0
+RRC.US,D,20220324,000000,28.184,29.3325,27.7662,28.9397,5355765.4436427,0
+RRC.US,D,20220325,000000,28.7806,31.8834,28.711,31.3365,10232050.186227,0
+RRC.US,D,20220328,000000,30.3917,31.3663,30.0336,31.0282,7088200.6902026,0
+RRC.US,D,20220329,000000,29.8347,30.8193,29.079,30.7397,4464599.4190668,0
+RRC.US,D,20220330,000000,31.4061,31.8636,30.3718,30.521,3283146.6638744,0
+RRC.US,D,20220331,000000,30.9386,32.1519,30.0636,30.2127,6824420.9446557,0
+RRC.US,D,20220401,000000,29.8845,31.5752,29.8845,31.3762,3482124.5182634,0
+RRC.US,D,20220404,000000,31.6945,31.9132,30.4514,30.9586,3358051.1944994,0
+RRC.US,D,20220405,000000,31.416,32.8878,30.8989,30.9287,4816404.9595373,0
+RRC.US,D,20220406,000000,31.3762,32.2812,30.7696,31.3464,6132402.710377,0
+RRC.US,D,20220407,000000,31.8238,32.321,30.3917,31.1973,5892441.1415057,0
+RRC.US,D,20220408,000000,31.6348,32.7387,31.3961,32.4204,3267578.92582,0
+RRC.US,D,20220411,000000,32.2117,32.2812,31.2867,31.7541,3718071.9797641,0
+RRC.US,D,20220412,000000,32.5995,33.3854,31.5254,31.5752,3762204.0334692,0
+RRC.US,D,20220413,000000,32.3508,32.7884,31.3464,32.5,3476407.0296588,0
+RRC.US,D,20220414,000000,32.51,32.6094,31.8306,32.2117,3877703.1354022,0
+RRC.US,D,20220418,000000,32.8282,34.4194,32.2912,33.773,4930304.2506419,0
+RRC.US,D,20220419,000000,32.9674,33.3254,32.1321,32.4602,4267640.6848181,0
+RRC.US,D,20220420,000000,32.7487,33.1265,31.8337,32.7884,3445722.0345378,0
+RRC.US,D,20220421,000000,33.6635,33.7431,30.8939,31.4856,4601841.2674115,0
+RRC.US,D,20220422,000000,31.2271,32.0226,30.0238,30.1828,4110082.948368,0
+RRC.US,D,20220425,000000,29.1386,30.2177,28.1888,30.1033,5510585.1003407,0
+RRC.US,D,20220426,000000,30.2326,30.9188,29.258,29.3375,5283610.0536868,0
+RRC.US,D,20220427,000000,29.6856,31.2768,28.701,30.6602,6051199.4902305,0
+RRC.US,D,20220428,000000,30.6204,31.2469,29.2381,30.8193,6211586.8103833,0
+RRC.US,D,20220429,000000,31.2569,31.4558,29.3177,29.7751,5318640.9836917,0
+RRC.US,D,20220502,000000,29.1088,30.3221,28.7806,29.6856,3661734.7068042,0
+RRC.US,D,20220503,000000,29.9541,31.6696,29.6906,30.8491,4417468.8512887,0
+RRC.US,D,20220504,000000,32.2017,32.2017,30.6105,31.8636,4682095.259763,0
+RRC.US,D,20220505,000000,32.321,32.4106,29.1983,30.531,4198727.1491115,0
+RRC.US,D,20220506,000000,30.8989,31.068,29.6756,30.3718,4805798.545573,0
+RRC.US,D,20220509,000000,29.2281,29.4768,26.1254,26.5529,6642942.4666623,0
+RRC.US,D,20220510,000000,26.8513,27.4779,25.4789,26.5231,5562952.5095985,0
+RRC.US,D,20220511,000000,27.0203,28.2913,26.7916,27.3684,4142394.9038412,0
+RRC.US,D,20220512,000000,26.901,27.4779,26.0955,26.9209,3343354.2522825,0
+RRC.US,D,20220513,000000,27.3983,27.8557,26.5128,26.9309,4755510.5887308,0
+RRC.US,D,20220516,000000,27.5077,28.4226,27.1397,27.4579,2770031.7249797,0
+RRC.US,D,20220517,000000,28.0646,29.4071,27.806,28.9099,3436301.1497793,0
+RRC.US,D,20220518,000000,28.9199,29.1088,27.2392,27.627,3088865.6771026,0
+RRC.US,D,20220519,000000,26.901,28.6812,26.5231,27.9651,4447544.4904311,0
+RRC.US,D,20220520,000000,28.164,28.4623,27.259,28.0248,3288023.5227791,0
+RRC.US,D,20220523,000000,28.2536,29.5662,28.0546,29.079,6403098.5457274,0
+RRC.US,D,20220524,000000,28.5817,29.3375,28.184,28.8303,6386942.5679909,0
+RRC.US,D,20220525,000000,29.6956,32.7287,29.4469,32.5497,10013160.669976,0
+RRC.US,D,20220526,000000,32.5696,36.4333,32.5696,34.5189,8261395.9680083,0
+RRC.US,D,20220527,000000,33.7829,36.289,33.415,35.9708,4621686.5637711,0
+RRC.US,D,20220531,000000,36.3985,36.9155,33.1961,33.763,5238973.2199466,0
+RRC.US,D,20220601,000000,34.2006,35.6028,33.42,35.0459,6257347.8355164,0
+RRC.US,D,20220602,000000,34.9067,35.3642,34.2802,34.8072,2976353.0227877,0
+RRC.US,D,20220603,000000,34.8272,34.9962,33.8923,34.668,2706955.3368901,0
+RRC.US,D,20220606,000000,35.3642,35.9161,34.678,35.5133,4144937.9092371,0
+RRC.US,D,20220607,000000,34.9763,36.9951,34.678,36.8161,4476367.229327,0
+RRC.US,D,20220608,000000,37.1841,37.2338,34.9166,35.8017,4624937.4678616,0
+RRC.US,D,20220609,000000,35.3045,35.742,34.2405,35.1454,3838314.2040586,0
+RRC.US,D,20220610,000000,34.4094,35.1852,33.3155,34.2503,3689544.8690161,0
+RRC.US,D,20220613,000000,33.4348,33.6139,31.3067,32.2215,4412910.7479041,0
+RRC.US,D,20220614,000000,32.142,32.868,29.0292,29.8049,7821751.662667,0
+RRC.US,D,20220615,000000,30.1828,31.1674,29.616,30.521,4896950.5578852,0
+RRC.US,D,20220616,000000,30.1729,30.9088,28.6314,29.0193,5070203.7357052,0
+RRC.US,D,20220617,000000,29.0193,29.0193,25.5883,26.1452,9243760.2596407,0
+RRC.US,D,20220621,000000,26.6723,26.9321,25.6679,26.7718,5351471.7967307,0
+RRC.US,D,20220622,000000,25.1805,26.359,24.8026,26.0657,4706716.8612354,0
+RRC.US,D,20220623,000000,26.3044,26.374,23.48,24.2059,6906855.9487524,0
+RRC.US,D,20220624,000000,24.4546,26.3342,24.2259,26.1452,35661592.326347,0
+RRC.US,D,20220627,000000,26.5431,27.4181,25.6479,26.9607,6582778.1163846,0
+RRC.US,D,20220628,000000,27.7166,28.0049,26.9707,27.4977,4382482.1649523,0
+RRC.US,D,20220629,000000,27.9751,28.2336,26.4137,26.5431,3415686.6169121,0
+RRC.US,D,20220630,000000,25.7673,26.4436,24.3352,24.6137,5806251.4588213,0
+RRC.US,D,20220701,000000,25.0115,25.3994,24.3352,25.2402,4118198.6449082,0
+RRC.US,D,20220705,000000,24.7032,24.743,23.2413,24.0468,5160326.0771889,0
+RRC.US,D,20220706,000000,24.1264,24.922,23.2513,23.8976,8692674.1978677,0
+RRC.US,D,20220707,000000,24.7331,26.3142,24.6733,26.0657,4710309.6482182,0
+RRC.US,D,20220708,000000,26.3044,26.6821,25.1309,25.4789,3429151.7751788,0
+RRC.US,D,20220711,000000,27.259,27.3983,25.3646,26.185,5030859.04803,0
+RRC.US,D,20220712,000000,25.4988,26.5431,25.1706,26.2347,4111880.8501663,0
+RRC.US,D,20220713,000000,25.459,27.4679,25.4102,26.9707,4249990.4777346,0
+RRC.US,D,20220714,000000,25.7673,26.6922,25.3396,26.4038,2838371.0985349,0
+RRC.US,D,20220715,000000,26.722,26.9806,25.945,26.8612,2338958.6248558,0
+RRC.US,D,20220718,000000,27.4181,28.2138,27.279,27.6768,3238163.9250901,0
+RRC.US,D,20220719,000000,27.4579,28.3828,27.3187,28.2336,3679579.9882439,0
+RRC.US,D,20220720,000000,27.8955,30.4315,27.6966,30.153,5519725.44002,0
+RRC.US,D,20220721,000000,29.2977,30.3917,28.9994,30.2525,5690533.1496221,0
+RRC.US,D,20220722,000000,30.3419,31.1376,29.4271,29.5563,3641255.9215559,0
+RRC.US,D,20220725,000000,30.0138,31.7045,29.4071,31.6547,4821137.0209818,0
+RRC.US,D,20220726,000000,32.5,33.7332,32.2315,32.9177,6298206.8632968,0
+RRC.US,D,20220727,000000,33.2459,33.5889,32.2315,33.5045,3793048.9091193,0
+RRC.US,D,20220728,000000,33.5144,33.8128,31.6995,32.1022,4469677.3855552,0
+RRC.US,D,20220729,000000,32.9276,33.3852,32.5845,32.8878,2756414.7304874,0
+RRC.US,D,20220801,000000,31.7143,32.5199,31.1077,32.0426,3243190.6091447,0
+RRC.US,D,20220802,000000,31.7343,32.1817,30.7597,31.5056,3290216.6009793,0
+RRC.US,D,20220803,000000,31.6447,31.9828,30.1928,31.595,3361748.5574258,0
+RRC.US,D,20220804,000000,31.2371,31.6647,29.7254,29.8347,3284570.5055669,0
+RRC.US,D,20220805,000000,29.1188,31.2768,29.0392,30.5707,2611168.8003114,0
+RRC.US,D,20220808,000000,30.2823,30.8392,29.7154,29.9342,2456825.7685868,0
+RRC.US,D,20220809,000000,30.7497,32.4106,30.7,31.9928,5542006.1492181,0
+RRC.US,D,20220810,000000,32.0226,32.7089,31.3365,32.5199,2844253.4953581,0
+RRC.US,D,20220811,000000,33.3056,34.3995,33.1166,33.8028,6399506.7642826,0
+RRC.US,D,20220812,000000,33.5443,33.952,33.1117,33.9222,1757530.4563919,0
+RRC.US,D,20220815,000000,32.2713,33.0669,31.3464,32.5995,2761364.9936602,0
+RRC.US,D,20220816,000000,34.0315,34.5089,32.7387,33.2857,3593987.595083,0
+RRC.US,D,20220817,000000,33.5443,34.311,32.5497,33.1961,3890725.8569847,0
+RRC.US,D,20220818,000000,33.7033,34.3448,33.3602,34.1211,3517366.6112311,0
+RRC.US,D,20220819,000000,33.7232,34.1409,33.1166,33.2061,3048226.8621264,0
+RRC.US,D,20220822,000000,33.5741,35.394,33.2459,34.8669,4536517.5020739,0
+RRC.US,D,20220823,000000,35.4835,36.1796,33.4846,33.7928,5389938.649803,0
+RRC.US,D,20220824,000000,33.9619,35.0359,33.5542,34.5587,3045007.1297113,0
+RRC.US,D,20220825,000000,34.5785,34.6581,33.4578,34.2602,2615915.9448247,0
+RRC.US,D,20220826,000000,34.32,35.1354,34.0713,34.3,2875809.2863166,0
+RRC.US,D,20220829,000000,33.8326,35.2548,33.763,33.9719,2754111.0431161,0
+RRC.US,D,20220830,000000,33.047,33.186,31.1575,31.5154,4743242.0205871,0
+RRC.US,D,20220831,000000,30.7199,33.1465,30.531,32.6791,3628963.2205023,0
+RRC.US,D,20220901,000000,32.1022,32.6293,31.4756,31.784,3195966.5263402,0
+RRC.US,D,20220902,000000,32.6491,32.9476,31.3563,31.9928,2970026.1782044,0
+RRC.US,D,20220906,000000,31.4956,31.9033,30.6403,30.6901,3864575.8378761,0
+RRC.US,D,20220907,000000,30.0436,30.4912,29.5563,30.0038,4461961.8931066,0
+RRC.US,D,20220908,000000,30.3221,30.5707,29.5464,30.3519,2744288.9487282,0
+RRC.US,D,20220909,000000,30.9586,31.4956,30.6801,30.9386,3055170.1014536,0
+RRC.US,D,20220912,000000,31.3563,32.0624,31.048,31.8238,2799394.437738,0
+RRC.US,D,20220913,000000,31.3067,32.1917,31.1575,31.2967,3023660.5652395,0
+RRC.US,D,20220914,000000,32.2239,33.6198,31.9248,32.862,3421503.6945026,0
+RRC.US,D,20220915,000000,31.7952,32.1442,31.0225,31.3166,3247922.660206,0
+RRC.US,D,20220916,000000,31.1222,31.197,28.8938,29.6017,10106575.561325,0
+RRC.US,D,20220919,000000,28.5848,30.3645,28.4851,30.2299,2628932.4812781,0
+RRC.US,D,20220920,000000,30.2398,30.2797,29.2827,29.7812,2717535.8879159,0
+RRC.US,D,20220921,000000,30.7184,30.7782,28.9437,28.9636,2607907.9781092,0
+RRC.US,D,20220922,000000,29.5319,29.7214,27.2886,27.3485,4672775.5663356,0
+RRC.US,D,20220923,000000,26.1221,26.3215,24.472,24.9257,8671477.1967529,0
+RRC.US,D,20220926,000000,24.9456,25.0354,23.4501,23.6694,9388017.3794116,0
+RRC.US,D,20220927,000000,24.0284,24.4571,23.3155,23.6196,6369017.2767992,0
+RRC.US,D,20220928,000000,23.6595,24.9257,23.6595,24.7662,3684078.2953325,0
+RRC.US,D,20220929,000000,24.4272,24.7612,23.7841,24.497,5034083.6893461,0
+RRC.US,D,20220930,000000,24.1281,25.4342,24.0383,25.1849,4582834.1820608,0
+RRC.US,D,20221003,000000,25.3644,26.5508,25.3644,26.2617,5009000.1190879,0
+RRC.US,D,20221004,000000,26.8599,28.1361,26.5708,28.0763,3842305.6852007,0
+RRC.US,D,20221005,000000,28.0863,29.2528,27.2986,28.9238,4807978.5074515,0
+RRC.US,D,20221006,000000,28.9138,29.193,27.5977,27.6675,6760406.8280627,0
+RRC.US,D,20221007,000000,27.5179,28.4851,26.9696,27.0095,3961546.1719738,0
+RRC.US,D,20221010,000000,27.2188,27.8569,26.481,26.8699,3140416.0567729,0
+RRC.US,D,20221011,000000,26.2916,27.7074,26.1819,27.0095,2811267.5401744,0
+RRC.US,D,20221012,000000,27.0593,27.837,26.4412,27.7074,2935530.9594859,0
+RRC.US,D,20221013,000000,27.4581,28.8141,27.1092,28.6944,4067948.4925145,0
+RRC.US,D,20221014,000000,28.2757,28.6745,26.481,26.83,4011402.3881516,0
+RRC.US,D,20221017,000000,26.6605,27.6276,26.3315,27.2787,4175988.6822317,0
+RRC.US,D,20221018,000000,27.7174,28.5848,27.6575,27.9866,5019185.3986261,0
+RRC.US,D,20221019,000000,27.4781,28.3255,27.2886,28.186,4152332.3549852,0
+RRC.US,D,20221020,000000,28.5349,28.7144,26.8799,26.9696,4003779.7269512,0
+RRC.US,D,20221021,000000,26.6705,26.8499,24.9705,25.7732,5692771.8854204,0
+RRC.US,D,20221024,000000,25.9227,26.7403,25.6386,26.4412,5178345.5615096,0
+RRC.US,D,20221025,000000,25.9028,28.8789,25.5289,28.515,8070179.6156639,0
+RRC.US,D,20221026,000000,28.4751,28.7144,27.3136,27.9168,5248490.0922614,0
+RRC.US,D,20221027,000000,28.0464,29.0933,27.4382,27.508,5797154.200743,0
+RRC.US,D,20221028,000000,27.7871,28.2059,26.1819,27.0493,3506154.3501152,0
+RRC.US,D,20221031,000000,27.7672,28.8141,27.4083,28.3953,4872852.3691759,0
+RRC.US,D,20221101,000000,28.9138,29.0235,28.0015,28.156,3536626.9412457,0
+RRC.US,D,20221102,000000,28.5848,28.8041,27.3584,27.4581,3500815.4783297,0
+RRC.US,D,20221103,000000,27.0543,27.6775,26.5907,27.0493,3143616.5714953,0
+RRC.US,D,20221104,000000,27.847,28.166,27.0992,27.9367,4254664.5756376,0
+RRC.US,D,20221107,000000,29.0434,30.185,28.7044,29.7413,3583678.8204871,0
+RRC.US,D,20221108,000000,29.0334,29.2328,27.6675,29.0135,3462177.6128791,0
+RRC.US,D,20221109,000000,28.156,28.4651,26.4326,26.491,3913210.4761091,0
+RRC.US,D,20221110,000000,27.3983,28.7244,26.9197,28.6546,3125583.9628476,0
+RRC.US,D,20221111,000000,29.3824,29.8809,28.3854,28.9337,4547251.3989808,0
+RRC.US,D,20221114,000000,29.6516,29.7413,28.3854,28.4153,3190808.8681799,0
+RRC.US,D,20221115,000000,28.6147,29.2777,27.9965,29.2727,3485558.1201479,0
+RRC.US,D,20221116,000000,28.515,28.5947,27.498,28.0264,3707000.4399477,0
+RRC.US,D,20221117,000000,27.8769,28.3555,27.4771,28.3455,2711543.0720379,0
+RRC.US,D,20221118,000000,27.4282,28.2159,27.0992,28.1162,3275448.4909934,0
+RRC.US,D,20221121,000000,27.5977,28.1361,27.1889,28.1261,3729799.2178091,0
+RRC.US,D,20221122,000000,28.515,30.2199,28.4352,30.1302,5823757.2883326,0
+RRC.US,D,20221123,000000,30.7383,31.3864,29.2328,29.6815,3979054.2211731,0
+RRC.US,D,20221125,000000,29.4622,30.2149,29.4622,29.5319,972786.97171063,0
+RRC.US,D,20221128,000000,28.3754,28.7941,28.0863,28.2458,3596997.4149714,0
+RRC.US,D,20221129,000000,28.6546,28.9138,28.186,28.515,2080430.8558379,0
+RRC.US,D,20221130,000000,28.8739,28.9886,28.0284,28.7842,3472093.09033,0
+RRC.US,D,20221201,000000,29.3226,29.4123,27.8769,27.9068,2603065.5822835,0
+RRC.US,D,20221202,000000,27.3185,27.6675,26.7054,26.7602,3365397.8991221,0
+RRC.US,D,20221205,000000,26.5209,26.8699,25.0553,25.145,5231437.3967707,0
+RRC.US,D,20221206,000000,24.9456,25.504,24.8758,25.4342,4853044.4828539,0
+RRC.US,D,20221207,000000,25.5139,25.6136,24.7263,25.1949,4345199.7251006,0
+RRC.US,D,20221208,000000,25.5438,25.7133,24.497,24.6365,3245123.3381783,0
+RRC.US,D,20221209,000000,24.826,25.7632,24.7662,25.145,3530025.3154534,0
+RRC.US,D,20221212,000000,26.2418,26.8001,25.6037,26.4511,4962761.6580351,0
+RRC.US,D,20221213,000000,27.4681,27.6376,26.4312,26.83,3653667.8890697,0
+RRC.US,D,20221214,000000,26.77,27.09,26.08,26.45,3839357,0
+RRC.US,D,20221215,000000,26.17,27.245,25.9,26.84,4390345,0
+RRC.US,D,20221216,000000,26.08,26.625,25.65,26.55,7945182,0
+RRC.US,D,20221219,000000,26.08,26.44,25.61,25.8,3274880,0
+RRC.US,D,20221220,000000,25.5,26.08,25.2,25.81,2647096,0
+RRC.US,D,20221221,000000,26.47,26.75,25.944,26.74,2791138,0
+RRC.US,D,20221222,000000,26.5,26.66,24.93,25.39,3424016,0
+RRC.US,D,20221223,000000,25.5,26.45,25.3,26.39,2215093,0
+RRC.US,D,20221227,000000,26.65,26.813,26.215,26.54,1437911,0
+RRC.US,D,20221228,000000,26.05,26.055,24.56,24.65,4209786,0
+RRC.US,D,20221229,000000,24.42,25.23,24.17,25.05,2581443,0
+RRC.US,D,20221230,000000,24.7,25.03,24.53,25.02,3212201,0
+RRC.US,D,20230103,000000,24.31,24.76,23.02,23.31,4231102,0
+RRC.US,D,20230104,000000,22.99,24.55,22.89,24.37,4635309,0
+RRC.US,D,20230105,000000,23.99,24.385,22.85,23.05,5483654,0
+RRC.US,D,20230106,000000,23.27,23.96,23.02,23.86,3101274,0
+RRC.US,D,20230109,000000,24.66,25.37,24.545,24.6,3128085,0
+RRC.US,D,20230110,000000,24.2,24.49,23.895,24.42,3657362,0
+RRC.US,D,20230111,000000,24.81,24.9,24.27,24.63,3604575,0
+RRC.US,D,20230112,000000,25.16,25.86,24.992,25.61,3349928,0
+RRC.US,D,20230113,000000,25.24,25.43,24.715,25.18,3298967,0
+RRC.US,D,20230117,000000,25.77,26,25.43,25.83,4127346,0
+RRC.US,D,20230118,000000,25.55,26.33,25.34,25.4,5301777,0
+RRC.US,D,20230119,000000,25.24,26.57,25.17,26.2,4612340,0
+RRC.US,D,20230120,000000,26.35,26.835,25.96,26.53,4360630,0
+RRC.US,D,20230123,000000,26.62,27.01,26.27,26.88,3441076,0
+RRC.US,D,20230124,000000,26.69,26.8,25.65,26.08,3652359,0
+RRC.US,D,20230125,000000,25.59,25.64,24.665,25.17,5306699,0
+RRC.US,D,20230126,000000,24.94,25.4,24.07,25.26,5619632,0
+RRC.US,D,20230127,000000,25.37,25.645,25.02,25.29,2608902,0
+RRC.US,D,20230130,000000,24.57,25.04,24.43,24.57,2535789,0
+RRC.US,D,20230131,000000,24.68,25.04,24.37,25.02,3028690,0
+RRC.US,D,20230201,000000,24.52,24.78,23.805,24.33,3252684,0
+RRC.US,D,20230202,000000,24.51,25.41,24.08,24.43,4800247,0
+RRC.US,D,20230203,000000,24.28,25,23.99,24,5241167,0
+RRC.US,D,20230206,000000,24.16,24.355,23.05,23.29,4664459,0
+RRC.US,D,20230207,000000,23.54,23.88,23.15,23.85,6329203,0
+RRC.US,D,20230208,000000,23.73,24.01,23.11,23.6,2934046,0
+RRC.US,D,20230209,000000,23.44,24.84,23.43,24.5,7820114,0
+RRC.US,D,20230210,000000,25.01,25.52,24.76,25.51,6549137,0
+RRC.US,D,20230213,000000,25.16,25.87,25.145,25.7,5285854,0
+RRC.US,D,20230214,000000,25.9,26.715,25.61,26.06,7492511,0
+RRC.US,D,20230215,000000,25.6,26.305,25.3,26.18,6556547,0
+RRC.US,D,20230216,000000,26.04,26.47,25.33,25.34,7730249,0
+RRC.US,D,20230217,000000,24.77,24.77,23.115,23.4,7512992,0
+RRC.US,D,20230221,000000,23.17,23.73,22.61,23.3,7624609,0
+RRC.US,D,20230222,000000,23.41,25,23.33,24.55,8218040,0
+RRC.US,D,20230223,000000,25.1,25.51,24.555,25.26,7226067,0
+RRC.US,D,20230224,000000,25.4,29.77,24.95,28.26,21487026,0
+RRC.US,D,20230227,000000,26.23,26.82,25.03,25.81,17943156,0
+RRC.US,D,20230228,000000,26.01,27.55,25.89,26.94,9222056,0
+RRC.US,D,20230301,000000,26.66,27.46,26.21,26.92,7336270,0
+RRC.US,D,20230302,000000,26.8,27.355,26.66,27.29,3470765,0
+RRC.US,D,20230303,000000,26.96,28.25,26.78,27.92,4113388,0
+RRC.US,D,20230306,000000,26.98,27.29,26.405,27.15,5054610,0
+RRC.US,D,20230307,000000,27,27.82,26.93,27.29,3389282,0
+RRC.US,D,20230308,000000,27.09,27.45,26.29,26.79,2980506,0
+RRC.US,D,20230309,000000,27.37,27.49,25.9601,26.33,3880442,0
+RRC.US,D,20230310,000000,26.03,26.66,25.575,25.68,3461085,0
+RRC.US,D,20230313,000000,25.04,26.07,24.62,25.34,3478916,0
+RRC.US,D,20230314,000000,25.37,26.315,25.09,25.69,3034344,0
+RRC.US,D,20230315,000000,24.9,25.16,23.58,24.08,4370519,0
+RRC.US,D,20230316,000000,23.67,25.125,23.47,25.11,3080834,0
+RRC.US,D,20230317,000000,24.94,25.04,22.72,22.88,10423924,0
+RRC.US,D,20230320,000000,22.89,23.84,22.89,23.33,4960235,0
+RRC.US,D,20230321,000000,23.91,24.57,23.835,24.41,4312896,0
+RRC.US,D,20230322,000000,24.52,24.78,23.88,24.08,5326852,0
+RRC.US,D,20230323,000000,24.17,25.07,23.95,23.96,4106342,0
+RRC.US,D,20230324,000000,23.7,24.665,23.58,24.47,2624507,0
+RRC.US,D,20230327,000000,24.3,24.905,23.935,24.68,3638286,0
+RRC.US,D,20230328,000000,24.54,25.26,24.34,25.06,3391590,0
+RRC.US,D,20230329,000000,25.38,25.46,25,25.27,2064351,0
+RRC.US,D,20230330,000000,25.49,25.595,24.795,25.15,2241749,0
+RRC.US,D,20230331,000000,25.65,26.73,25.51,26.47,4331505,0
+RRC.US,D,20230403,000000,27.4,27.568,26.39,26.79,4262442,0
+RRC.US,D,20230404,000000,26.9,26.9869,26.23,26.84,5191821,0
+RRC.US,D,20230405,000000,27.05,27.3133,26.295,27.02,2103885,0
+RRC.US,D,20230406,000000,26.59,26.77,26.0254,26.36,2382997,0
+RRC.US,D,20230410,000000,26.95,27.63,26.7,27.1,4178610,0
+RRC.US,D,20230411,000000,27.48,27.48,26.655,27.34,3888059,0
+RRC.US,D,20230412,000000,27.38,27.83,27.01,27.02,1836108,0
+RRC.US,D,20230413,000000,27.03,27.53,26.86,27.14,1537743,0
+RRC.US,D,20230414,000000,27.25,27.35,26.87,27.26,1866250,0
+RRC.US,D,20230417,000000,27.68,27.91,26.72,26.82,2253157,0
+RRC.US,D,20230418,000000,26.74,27.03,26.2482,26.61,2699521,0
+RRC.US,D,20230419,000000,25.86,26.35,25.66,26.33,2542843,0
+RRC.US,D,20230420,000000,25.85,26.23,25.565,25.65,2438686,0
+RRC.US,D,20230421,000000,25.56,25.805,25.215,25.5,5865543,0
+RRC.US,D,20230424,000000,25.49,25.865,25.25,25.69,5979548,0
+RRC.US,D,20230425,000000,26.1,26.4,24.86,25.1,6162188,0
+RRC.US,D,20230426,000000,25.09,25.09,24.35,24.75,4330601,0
+RRC.US,D,20230427,000000,24.98,25.48,24.88,25.05,4436364,0
+RRC.US,D,20230428,000000,25.24,26.76,25.01,26.45,7583370,0
+RRC.US,D,20230501,000000,26.01,26.43,25.585,26.11,2994751,0
+RRC.US,D,20230502,000000,25.44,25.7,24.81,25.14,3728826,0
+RRC.US,D,20230503,000000,24.65,25.045,24.17,24.27,4606251,0
+RRC.US,D,20230504,000000,24.22,24.63,23.92,24.27,3171570,0
+RRC.US,D,20230505,000000,25.1,25.715,25.015,25.3,4183575,0
+RRC.US,D,20230508,000000,26.08,26.09,25.34,25.5,2590672,0
+RRC.US,D,20230509,000000,25.25,25.89,25.11,25.54,3725142,0
+RRC.US,D,20230510,000000,25.54,25.66,24.865,25.07,2780188,0
+RRC.US,D,20230511,000000,24.75,25.1625,24.61,25.07,2410720,0
+RRC.US,D,20230512,000000,25.37,26.52,25.005,26.38,4877522,0
+RRC.US,D,20230515,000000,26.76,27.4,26.665,27.39,5613452,0
+RRC.US,D,20230516,000000,27.32,27.84,27.15,27.19,5304400,0
+RRC.US,D,20230517,000000,27.47,27.6817,27.09,27.52,3605847,0
+RRC.US,D,20230518,000000,27.47,29.55,27.25,29.49,7514532,0
+RRC.US,D,20230519,000000,30.08,30.27,28.94,29.33,8392829,0
+RRC.US,D,20230522,000000,28.83,29.67,28.78,29.62,4294841,0
+RRC.US,D,20230523,000000,29.87,29.92,29.18,29.24,4290209,0
+RRC.US,D,20230524,000000,29.52,29.845,28.97,29.8,5065512,0
+RRC.US,D,20230525,000000,29.28,29.81,29.15,29.39,6864049,0
+RRC.US,D,20230526,000000,29.4,29.54,28.32,29.01,4732784,0
+RRC.US,D,20230530,000000,28.38,28.435,26.77,27.55,7009706,0
+RRC.US,D,20230531,000000,27.21,27.6,27.105,27.37,4734013,0
+RRC.US,D,20230601,000000,27.4,27.56,27.065,27.09,3524453,0
+RRC.US,D,20230602,000000,27.73,28.42,27.38,28.08,3292585,0
+RRC.US,D,20230605,000000,28.59,28.59,27.07,27.07,3257970,0
+RRC.US,D,20230606,000000,26.65,27.72,26.598,27.56,4711560,0
+RRC.US,D,20230607,000000,27.98,28.98,27.85,28.74,5099076,0
+RRC.US,D,20230608,000000,28.6,28.79,28.01,28.68,2756167,0
+RRC.US,D,20230609,000000,28.41,28.79,28.28,28.48,3265358,0
+RRC.US,D,20230612,000000,28,28.12,27.175,27.35,4265209,0
+RRC.US,D,20230613,000000,27.8,28.02,27.06,27.14,3858772,0
+RRC.US,D,20230614,000000,27.28,27.285,25.89,26.13,4705903,0
+RRC.US,D,20230615,000000,26.42,27.825,26.29,27.73,5780502,0
+RRC.US,D,20230616,000000,27.93,28.805,27.8,28.49,6673154,0
+RRC.US,D,20230620,000000,28.49,28.77,28.08,28.59,4063846,0
+RRC.US,D,20230621,000000,28.63,29.14,28.185,29,5850995,0
+RRC.US,D,20230622,000000,28.68,28.96,28.29,28.77,2933665,0
+RRC.US,D,20230623,000000,28.21,28.33,27.79,28.1,5733807,0
+RRC.US,D,20230626,000000,28.21,28.805,28.12,28.26,2941281,0
+RRC.US,D,20230627,000000,28.14,28.825,27.525,28.53,2893889,0
+RRC.US,D,20230628,000000,28.67,28.78,28.15,28.62,3029600,0
+RRC.US,D,20230629,000000,28.59,29.385,28.32,29.34,2343837,0
+RRC.US,D,20230630,000000,29.69,29.825,29.22,29.4,2126189,0
+RRC.US,D,20230703,000000,29.23,29.58,29.05,29.33,1013858,0
+RRC.US,D,20230705,000000,29.66,29.66,29.11,29.33,1921470,0
+RRC.US,D,20230706,000000,29.07,29.25,27.64,28.06,2765615,0
+RRC.US,D,20230707,000000,27.78,29.31,27.78,28.49,3986662,0
+RRC.US,D,20230710,000000,28.45,29.01,28.29,29,1985571,0
+RRC.US,D,20230711,000000,29.18,29.86,28.98,29.68,3113890,0
+RRC.US,D,20230712,000000,29.61,30.095,29.36,29.57,3512033,0
+RRC.US,D,20230713,000000,29.56,29.99,29.12,29.13,2617514,0
+RRC.US,D,20230714,000000,29.14,29.32,28.28,28.33,3197888,0
+RRC.US,D,20230717,000000,28.22,29.245,27.91,28.88,2608182,0
+RRC.US,D,20230718,000000,29.18,30.48,28.95,29.86,4971664,0
+RRC.US,D,20230719,000000,30.01,30.35,29.565,29.82,2311912,0
+RRC.US,D,20230720,000000,30.41,30.685,30.04,30.2,2987989,0
+RRC.US,D,20230721,000000,30.38,30.42,29.9,30,2384905,0
+RRC.US,D,20230724,000000,29.98,30.295,29.67,30.19,3037807,0
+RRC.US,D,20230725,000000,30.37,30.87,29.32,30.29,5429560,0
+RRC.US,D,20230726,000000,29.96,31.505,29.78,31.1,3965323,0
+RRC.US,D,20230727,000000,31.17,31.4,30.475,30.59,3493508,0
+RRC.US,D,20230728,000000,30.99,31.69,30.96,31.27,2948728,0
+RRC.US,D,20230731,000000,31.27,31.48,30.64,31.43,3564126,0
+RRC.US,D,20230801,000000,30.91,31.625,30.825,31.48,3411172,0
+RRC.US,D,20230802,000000,31,31.29,30.35,31.24,2468388,0
+RRC.US,D,20230803,000000,31.48,32.75,31.35,32.5,2675706,0
+RRC.US,D,20230804,000000,32.5,33.195,32.48,32.77,3114679,0
+RRC.US,D,20230807,000000,33.09,33.505,32.86,33.36,2527450,0
+RRC.US,D,20230808,000000,32.73,33.52,32.5,33.42,1949470,0
+RRC.US,D,20230809,000000,34.06,34.54,33.53,33.54,2288303,0
+RRC.US,D,20230810,000000,33.2,33.6,32.29,32.54,2462051,0
+RRC.US,D,20230811,000000,32.44,32.88,32.335,32.45,2044695,0
+RRC.US,D,20230814,000000,32.16,32.42,31.6,32.29,2180455,0
+RRC.US,D,20230815,000000,31.8,31.99,31.52,31.93,1997180,0
+RRC.US,D,20230816,000000,32.01,32.32,31.52,31.66,1915514,0
+RRC.US,D,20230817,000000,32.18,32.79,31.9,32.32,2380830,0
+RRC.US,D,20230818,000000,31.88,32.18,31.6,32.12,1478597,0
+RRC.US,D,20230821,000000,32.5,32.59,31.86,32.35,1508250,0
+RRC.US,D,20230822,000000,32.46,32.5,31.61,31.72,1456476,0
+RRC.US,D,20230823,000000,31.3,31.31,30.755,30.89,1719401,0
+RRC.US,D,20230824,000000,30.6,31.42,30.41,31.15,2291829,0
+RRC.US,D,20230825,000000,31.42,31.57,31,31.21,1624572,0
+RRC.US,D,20230828,000000,31.71,32.1527,31.41,31.58,1363587,0
+RRC.US,D,20230829,000000,31.55,31.8,31.175,31.79,1112468,0
+RRC.US,D,20230830,000000,31.85,32.27,31.73,31.87,1061538,0
+RRC.US,D,20230831,000000,31.87,32.75,31.74,32.38,2897685,0
+RRC.US,D,20230901,000000,32.84,33.71,32.61,33.36,2722593,0
+RRC.US,D,20230905,000000,33,33.5182,32.27,32.29,2118485,0
+RRC.US,D,20230906,000000,32,32.53,31.67,32.18,2294926,0
+RRC.US,D,20230907,000000,32.22,32.59,31.945,32.15,2160757,0
+RRC.US,D,20230908,000000,32.5,32.98,32.375,32.49,1868378,0
+RRC.US,D,20230911,000000,32.81,32.89,31.71,31.92,1786472,0
+RRC.US,D,20230912,000000,32.31,33.07,32.31,33,1838258,0
+RRC.US,D,20230913,000000,32.65,32.97,32.35,32.81,1995563,0
+RRC.US,D,20230914,000000,33.6,33.88,32.92,33.26,2264924,0
+RRC.US,D,20230915,000000,32.84,33,31.835,32.03,5386062,0
+RRC.US,D,20230918,000000,32.34,32.34,31.31,31.47,2218907,0
+RRC.US,D,20230919,000000,31.86,31.88,31.28,31.4,1844000,0
+RRC.US,D,20230920,000000,30.77,31.34,30.39,30.4,1950821,0
+RRC.US,D,20230921,000000,30.52,30.64,29.85,29.98,2062207,0
+RRC.US,D,20230922,000000,30.2,30.38,29.585,30.11,2117503,0
+RRC.US,D,20230925,000000,29.95,30.81,29.84,30.79,2397123,0
+RRC.US,D,20230926,000000,30.47,31.24,30.435,30.87,2948256,0
+RRC.US,D,20230927,000000,31.5,32.52,31.371,32.13,3008189,0
+RRC.US,D,20230928,000000,32.06,32.845,31.93,32.79,2439048,0
+RRC.US,D,20230929,000000,32.73,32.865,32.29,32.41,1846855,0
+RRC.US,D,20231002,000000,32.42,32.65,30.2,30.44,3409738,0
+RRC.US,D,20231003,000000,30.42,31.08,29.97,31.02,2766562,0
+RRC.US,D,20231004,000000,30.9,30.95,29.7,30.17,3131243,0
+RRC.US,D,20231005,000000,30.07,31.5,30.01,31.33,2857148,0
+RRC.US,D,20231006,000000,31.72,33.39,31.43,33.03,4153749,0
+RRC.US,D,20231009,000000,33.47,34.68,33.47,34.55,3802238,0
+RRC.US,D,20231010,000000,34.86,34.98,34.12,34.15,3835673,0
+RRC.US,D,20231011,000000,33.6,34.47,33.42,34.4,2647603,0
+RRC.US,D,20231012,000000,34.5,34.86,34.25,34.85,2824475,0
+RRC.US,D,20231013,000000,35,35.365,34.82,34.99,2707089,0
+RRC.US,D,20231016,000000,35.02,35.1599,34.56,35.06,1998545,0
+RRC.US,D,20231017,000000,35.08,35.79,35.04,35.43,4190635,0
+RRC.US,D,20231018,000000,35.67,35.8,34.88,35.09,2462722,0
+RRC.US,D,20231019,000000,34.92,35.45,34.611,34.74,2579038,0
+RRC.US,D,20231020,000000,34.6,34.74,34.01,34.4,2421200,0
+RRC.US,D,20231023,000000,34.16,34.72,33.51,34.68,2867960,0
+RRC.US,D,20231024,000000,34.96,35.03,34.31,34.48,2311227,0
+RRC.US,D,20231025,000000,35.09,35.09,33.87,34.23,3708842,0
+RRC.US,D,20231026,000000,33.56,35.33,33.13,34.98,3845234,0
+RRC.US,D,20231027,000000,35.31,35.31,34.17,34.71,2220023,0
+RRC.US,D,20231030,000000,34.38,34.945,34.11,34.6,2071543,0
+RRC.US,D,20231031,000000,34.97,35.95,34.41,35.84,3969189,0
+RRC.US,D,20231101,000000,35.59,36.89,35.49,36.69,3232275,0
+RRC.US,D,20231102,000000,36.4,37.47,36.22,37.35,2109682,0
+RRC.US,D,20231103,000000,37.24,37.88,37.041,37.23,2716621,0
+RRC.US,D,20231106,000000,36.82,36.99,34.94,35.33,3211974,0
+RRC.US,D,20231107,000000,34.75,34.85,33.97,34.02,3729797,0
+RRC.US,D,20231108,000000,33.73,34.13,33.03,33.09,2343174,0
+RRC.US,D,20231109,000000,33.16,33.44,32.7428,33.11,2140939,0
+RRC.US,D,20231110,000000,33.5,33.74,32.62,32.92,2165053,0
+RRC.US,D,20231113,000000,33.37,33.67,32.8,33.3,3139232,0
+RRC.US,D,20231114,000000,33.32,34.13,33.13,33.88,2331498,0
+RRC.US,D,20231115,000000,34,34.92,33.85,34.49,1745873,0
+RRC.US,D,20231116,000000,33.93,34.18,32.71,33.47,3716270,0
+RRC.US,D,20231117,000000,33.5,33.97,33.23,33.72,2116356,0
+RRC.US,D,20231120,000000,33.72,33.98,33.34,33.47,2686262,0
+RRC.US,D,20231121,000000,33.19,33.36,32.514,32.97,3734353,0
+RRC.US,D,20231122,000000,32.34,33.68,32.15,33.44,3310174,0
+RRC.US,D,20231124,000000,33.02,33.86,33.02,33.46,635113,0
+RRC.US,D,20231127,000000,32.99,33.2,32.59,33.16,2675626,0
+RRC.US,D,20231128,000000,33.21,33.23,32.355,32.44,1837972,0
+RRC.US,D,20231129,000000,32.62,32.72,32.06,32.11,3798866,0
+RRC.US,D,20231130,000000,32.41,32.89,31.83,32.5,3955162,0
+RRC.US,D,20231201,000000,32.35,33.21,32.24,32.73,1572898,0
+RRC.US,D,20231204,000000,32.13,32.55,31.54,31.73,2741224,0
+RRC.US,D,20231205,000000,32.01,32.135,31.2,31.33,2308641,0
+RRC.US,D,20231206,000000,31,31,29.55,29.58,4946247,0
+RRC.US,D,20231207,000000,29.66,29.96,29.12,29.41,2724107,0
+RRC.US,D,20231208,000000,29.67,30.04,29.345,29.7,2658617,0
+RRC.US,D,20231211,000000,28.66,29.945,28.43,29.8,3931825,0
+RRC.US,D,20231212,000000,29.02,29.52,28.73,29.08,3080502,0
+RRC.US,D,20231213,000000,29.3,29.68,28.825,29.67,3079343,0
+RRC.US,D,20231214,000000,29.65,30.41,29.58,30.4,3838209,0
+RRC.US,D,20231215,000000,30.32,30.39,29.75,29.92,5819730,0
+RRC.US,D,20231218,000000,30.6,30.68,30.055,30.37,3219739,0
+RRC.US,D,20231219,000000,30.08,30.535,29.6,30.48,1990231,0
+RRC.US,D,20231220,000000,30.47,30.82,29.61,29.65,1825853,0
+RRC.US,D,20231221,000000,30,30.57,29.915,30.5,1419603,0
+RRC.US,D,20231222,000000,30.59,30.86,30.295,30.64,1852999,0
+RRC.US,D,20231226,000000,30.76,31.06,30.69,30.87,1519832,0
+RRC.US,D,20231227,000000,31.12,31.245,30.75,30.95,1892482,0
+RRC.US,D,20231228,000000,31.01,31.41,30.8,30.83,1432181,0
+RRC.US,D,20231229,000000,30.85,31.05,30.43,30.44,1600543,0
+RRC.US,D,20240102,000000,30.87,31.09,30.51,30.8,1738432,0
+RRC.US,D,20240103,000000,30.69,31.01,30.11,30.99,2842049,0
+RRC.US,D,20240104,000000,31.5,31.59,30.215,30.29,2651284,0
+RRC.US,D,20240105,000000,30.24,30.95,30.15,30.84,2352382,0
+RRC.US,D,20240108,000000,30.18,30.85,29.555,30.84,2501178,0
+RRC.US,D,20240109,000000,31.15,31.16,30.33,30.8,2601522,0
+RRC.US,D,20240110,000000,30.65,30.65,30.1725,30.52,2624635,0
+RRC.US,D,20240111,000000,30.28,30.97,29.8,30.04,3277782,0
+RRC.US,D,20240112,000000,30.81,31.0711,30.42,30.86,1695772,0
+RRC.US,D,20240116,000000,30.43,30.64,29.49,29.7,3070628,0
+RRC.US,D,20240117,000000,29.37,29.84,29.14,29.5,2465127,0
+RRC.US,D,20240118,000000,29.68,29.7,29.17,29.35,1843539,0
+RRC.US,D,20240119,000000,29.16,29.76,28.72,29.7,3241729,0
+RRC.US,D,20240122,000000,29.34,29.7143,29.1,29.39,1823202,0
+RRC.US,D,20240123,000000,29.34,29.775,29.11,29.4,2481342,0
+RRC.US,D,20240124,000000,29.78,30.09,29.65,29.78,1792594,0
+RRC.US,D,20240125,000000,30.24,30.29,29.525,29.78,1410781,0
+RRC.US,D,20240126,000000,29.6,29.92,29.18,29.89,2338703,0
+RRC.US,D,20240129,000000,29.78,29.81,28.895,29.58,2338731,0
+RRC.US,D,20240130,000000,29.36,30.28,29.2234,30.08,2366899,0
+RRC.US,D,20240131,000000,30.03,30.2,29.04,29.04,2278269,0
+RRC.US,D,20240201,000000,29.32,29.4,28.69,29,2460807,0
+RRC.US,D,20240202,000000,28.91,28.965,28.47,28.8,2637041,0
+RRC.US,D,20240205,000000,28.58,28.7,27.92,28.17,2017314,0
+RRC.US,D,20240206,000000,28.16,28.76,27.93,28.08,2626846,0
+RRC.US,D,20240207,000000,28.23,28.42,27.6,27.9,3712623,0
+RRC.US,D,20240208,000000,27.78,28.65,27.68,28.46,3895750,0
+RRC.US,D,20240209,000000,28.34,28.46,27.73,27.99,3550504,0
+RRC.US,D,20240212,000000,28.1,28.91,28.09,28.73,2138475,0
+RRC.US,D,20240213,000000,28.29,28.72,27.935,28.47,3274873,0
+RRC.US,D,20240214,000000,28.41,28.87,27.69,28.85,4473111,0
+RRC.US,D,20240215,000000,29.12,30.78,29.12,30.13,4182750,0
+RRC.US,D,20240216,000000,30.025,31.15,29.875,30.75,3506079,0
+RRC.US,D,20240220,000000,30.59,30.905,30.26,30.52,2675104,0
+RRC.US,D,20240221,000000,31.6,33.16,31.6,32.88,5479298,0
+RRC.US,D,20240222,000000,30,32.385,30,31.78,6462416,0
+RRC.US,D,20240223,000000,31.19,31.45,30.58,31.16,3220493,0
+RRC.US,D,20240226,000000,31.6,31.77,31.01,31.41,2729264,0
+RRC.US,D,20240227,000000,31.71,31.7675,31.235,31.34,1844825,0
+RRC.US,D,20240228,000000,31.36,31.62,31.11,31.39,1896128,0
+RRC.US,D,20240229,000000,31.47,31.99,31.31,31.62,2530874,0
+RRC.US,D,20240301,000000,31.75,32.41,31.53,32.14,2441723,0
+RRC.US,D,20240304,000000,32.73,32.91,32.28,32.34,2101663,0
+RRC.US,D,20240305,000000,32.19,33.2,32.19,32.83,2179022,0
+RRC.US,D,20240306,000000,32.86,32.96,32.44,32.77,1965896,0
+RRC.US,D,20240307,000000,32.81,33.08,32.575,32.86,2533601,0
+RRC.US,D,20240308,000000,33.24,33.39,32.81,33.11,1404570,0
+RRC.US,D,20240311,000000,32.86,33.02,32.2901,32.68,3133118,0
+RRC.US,D,20240312,000000,32.93,32.93,32.32,32.55,1597765,0
+RRC.US,D,20240313,000000,32.72,33.15,32.37,32.45,2241700,0
+RRC.US,D,20240314,000000,32.56,32.705,31.54,32.15,2479136,0
+RRC.US,D,20240315,000000,32.02,32.44,31.74,32.04,6854345,0
+RRC.US,D,20240318,000000,32.32,32.32,31.925,32.14,1866416,0
+RRC.US,D,20240319,000000,32.04,32.8,32.04,32.71,1536642,0
+RRC.US,D,20240320,000000,32.51,33.41,32.39,32.88,2210210,0
+RRC.US,D,20240321,000000,32.91,33.3,32.79,33.05,3141514,0
+RRC.US,D,20240322,000000,32.91,33.24,32.81,33.21,1585005,0
+RRC.US,D,20240325,000000,33.3,33.735,33.28,33.44,1960583,0
+RRC.US,D,20240326,000000,33.49,33.72,33.08,33.1,1558926,0
+RRC.US,D,20240327,000000,32.9,34.43,32.83,34.35,2206444,0
+RRC.US,D,20240328,000000,34.51,34.76,34.2859,34.43,2383019,0
+RRC.US,D,20240401,000000,34.71,34.95,34.18,34.81,1847154,0
+RRC.US,D,20240402,000000,34.78,35.05,34.545,35,2360465,0
+RRC.US,D,20240403,000000,35.19,35.395,34.81,35.14,1825893,0
+RRC.US,D,20240404,000000,35.31,35.46,34.965,35.14,2286148,0
+RRC.US,D,20240405,000000,34.75,35.22,34.29,35.03,2752763,0
+RRC.US,D,20240408,000000,35.17,35.94,35.07,35.85,1592868,0
+RRC.US,D,20240409,000000,36.08,36.32,35.84,36.2,2224244,0
+RRC.US,D,20240410,000000,35.85,36.45,35.85,36.33,1677733,0
+RRC.US,D,20240411,000000,36.12,36.37,35.42,36.03,1923303,0
+RRC.US,D,20240412,000000,36.23,37.11,35.87,36.01,2322913,0
+RRC.US,D,20240415,000000,36.17,36.22,34.96,35.05,1866703,0
+RRC.US,D,20240416,000000,34.88,35.01,34.19,34.95,1912710,0
+RRC.US,D,20240417,000000,35.05,35.44,34.72,34.72,1817403,0
+RRC.US,D,20240418,000000,34.74,35.09,34.67,34.78,1459678,0
+RRC.US,D,20240419,000000,34.78,35.35,34.77,35.26,2046343,0
+RRC.US,D,20240422,000000,35.25,36.4,34.98,36.11,3169297,0
+RRC.US,D,20240423,000000,36.02,36.96,35.76,36.58,2935549,0
+RRC.US,D,20240424,000000,37.27,37.89,36.61,37.77,4697364,0
+RRC.US,D,20240425,000000,37.77,38.25,37.35,37.65,4254642,0
+RRC.US,D,20240426,000000,37.21,37.55,36.74,37.31,2583165,0
+RRC.US,D,20240429,000000,37.37,37.605,37.07,37.37,2375527,0
+RRC.US,D,20240430,000000,37.32,37.32,35.86,35.91,2298574,0
+RRC.US,D,20240501,000000,35.81,35.81,34.19,34.55,2484776,0
+RRC.US,D,20240502,000000,34.96,35.4299,34.59,34.99,1622702,0
+RRC.US,D,20240503,000000,35.18,35.82,35.09,35.71,1379739,0
+RRC.US,D,20240506,000000,36.12,37.39,36.05,37.15,2629636,0
+RRC.US,D,20240507,000000,37.38,37.925,37.14,37.42,2868862,0
+RRC.US,D,20240508,000000,37.1,37.37,36.96,36.97,1552186,0
+RRC.US,D,20240509,000000,37.16,37.29,36.81,36.91,2961147,0
+RRC.US,D,20240510,000000,37.05,37.14,35.21,35.53,2527949,0
+RRC.US,D,20240513,000000,35.72,35.99,35.25,35.49,2481456,0
+RRC.US,D,20240514,000000,35.6,36.55,35.6,36.53,2072056,0
+RRC.US,D,20240515,000000,36.52,36.77,35.75,36.77,2155270,0
+RRC.US,D,20240516,000000,36.94,37.19,36.69,36.91,1795812,0
+RRC.US,D,20240517,000000,37.12,37.945,36.99,37.78,2528865,0
+RRC.US,D,20240520,000000,37.79,39.33,37.76,38.85,3460462,0
+RRC.US,D,20240521,000000,38.35,38.78,37.495,37.56,3505767,0
+RRC.US,D,20240522,000000,37.2,37.49,36.61,37.22,2165303,0
+RRC.US,D,20240523,000000,37.55,37.89,35.815,35.94,2666427,0
+RRC.US,D,20240524,000000,36.05,36.27,35.63,35.78,2099020,0
+RRC.US,D,20240528,000000,36.02,36.96,36.02,36.87,2197939,0
+RRC.US,D,20240529,000000,36.62,36.785,35.82,36.13,2008752,0
+RRC.US,D,20240530,000000,36.18,37.15,36.1201,36.64,1793211,0
+RRC.US,D,20240531,000000,36.85,37.235,36.505,36.91,2211308,0
+RRC.US,D,20240603,000000,37.35,37.46,36.07,36.82,2404493,0
+RRC.US,D,20240604,000000,36.19,36.36,35.31,35.68,2663933,0
+RRC.US,D,20240605,000000,35.73,36.87,35.58,36.58,2238314,0
+RRC.US,D,20240606,000000,36.81,37.105,36.0553,36.38,1522221,0
+RRC.US,D,20240607,000000,36.04,36.75,35.995,36.3,1535388,0
+RRC.US,D,20240610,000000,36.47,37.53,36.41,37.45,2473631,0
+RRC.US,D,20240611,000000,37.21,37.765,36.94,37.72,1612790,0
+RRC.US,D,20240612,000000,38.15,38.16,36.85,37.04,3134702,0
+RRC.US,D,20240613,000000,36.86,37.04,35.86,36.34,1545032,0
+RRC.US,D,20240614,000000,36.18,36.49,35.06,35.25,1501788,0
+RRC.US,D,20240617,000000,35.27,35.28,34.105,34.29,2365750,0
+RRC.US,D,20240618,000000,34.32,34.575,34.03,34.24,2040869,0
+RRC.US,D,20240620,000000,34.13,34.34,33.78,34.06,2484236,0
+RRC.US,D,20240621,000000,34,34.24,33.23,33.47,6354443,0
+RRC.US,D,20240624,000000,33.73,35.08,33.49,34.82,3616057,0
+RRC.US,D,20240625,000000,34.66,34.77,34.22,34.46,2291313,0
+RRC.US,D,20240626,000000,34.34,34.34,33.37,33.55,2932867,0
+RRC.US,D,20240627,000000,33.88,33.92,33.18,33.52,2880383,0
+RRC.US,D,20240628,000000,33.79,33.835,33.13,33.53,3266798,0
+RRC.US,D,20240701,000000,33.63,33.85,32.945,33.42,1675278,0
+RRC.US,D,20240702,000000,33.67,34.195,33.4,34.15,1753686,0
+RRC.US,D,20240703,000000,34.32,34.72,34.2,34.43,992551,0
+RRC.US,D,20240705,000000,34.23,34.48,33.545,33.65,2790245,0
+RRC.US,D,20240708,000000,33.91,34.21,33.65,33.96,1719486,0
+RRC.US,D,20240709,000000,33.76,33.87,33.38,33.41,1133277,0
+RRC.US,D,20240710,000000,33.53,33.76,33.15,33.49,1008068,0
+RRC.US,D,20240711,000000,33.66,34.19,33.395,34.09,1307191,0
+RRC.US,D,20240712,000000,34.39,34.9,34.19,34.82,2516809,0
+RRC.US,D,20240715,000000,35,35.205,34.645,34.84,2154419,0
+RRC.US,D,20240716,000000,34.69,35.08,34.34,34.56,2243037,0
+RRC.US,D,20240717,000000,34.48,35.09,33.45,33.52,2733412,0
+RRC.US,D,20240718,000000,33.68,33.78,32.67,32.76,2138440,0
+RRC.US,D,20240719,000000,32.52,32.875,32.271,32.82,1955338,0
+RRC.US,D,20240722,000000,33.08,33.63,32.98,33.62,2468480,0
+RRC.US,D,20240723,000000,33.43,33.67,33.02,33.09,2908175,0
+RRC.US,D,20240724,000000,34,34.33,31.75,31.79,4844516,0
+RRC.US,D,20240725,000000,31.88,32.05,31.18,31.58,2742231,0
+RRC.US,D,20240726,000000,31.67,31.905,31.26,31.78,2286720,0
+RRC.US,D,20240729,000000,31.55,31.77,30.96,31.39,1821506,0
+RRC.US,D,20240730,000000,31.27,31.755,31.16,31.39,1523591,0
+RRC.US,D,20240731,000000,31.87,32.19,31.23,31.23,1988632,0
+RRC.US,D,20240801,000000,31.33,31.54,30.63,31.04,2395458,0
+RRC.US,D,20240802,000000,30.61,30.86,28.85,28.93,2484913,0
+RRC.US,D,20240805,000000,28,28.565,27.29,28.34,4488872,0
+RRC.US,D,20240806,000000,28.46,28.89,28.06,28.46,2738509,0
+RRC.US,D,20240807,000000,29.09,29.5,28.61,28.7,2142908,0
+RRC.US,D,20240808,000000,28.93,29.735,28.87,29.63,1364246,0
+RRC.US,D,20240809,000000,29.54,29.895,29.35,29.82,1532173,0
+RRC.US,D,20240812,000000,30,30.485,30,30.16,1319101,0
+RRC.US,D,20240813,000000,29.92,30.15,29.51,29.9,2024597,0
+RRC.US,D,20240814,000000,30.09,30.18,29.575,29.96,1603530,0
+RRC.US,D,20240815,000000,29.7,30.62,29.7,30.53,2193940,0
+RRC.US,D,20240816,000000,30.32,30.72,30.24,30.51,1201179,0
+RRC.US,D,20240819,000000,30.64,31.42,30.61,31.24,1147160,0
+RRC.US,D,20240820,000000,31.25,31.36,30.495,30.83,1632604,0
+RRC.US,D,20240821,000000,31.11,31.16,30.41,30.66,1141468,0
+RRC.US,D,20240822,000000,30.74,30.82,30.04,30.16,1815043,0
+RRC.US,D,20240823,000000,30.41,30.88,30.3101,30.56,1751174,0
+RRC.US,D,20240826,000000,30.84,31.14,30.28,30.29,1091309,0
+RRC.US,D,20240827,000000,30.1,30.215,29.68,29.75,1364561,0
+RRC.US,D,20240828,000000,29.58,29.75,29.38,29.63,1985882,0
+RRC.US,D,20240829,000000,29.73,30.17,29.43,30,1172016,0
+RRC.US,D,20240830,000000,29.94,30.13,29.6,29.88,1596963,0
+RRC.US,D,20240903,000000,29.43,29.51,28.5,28.91,1729992,0
+RRC.US,D,20240904,000000,28.8,29.14,28.14,28.15,2002592,0
+RRC.US,D,20240905,000000,28.44,28.48,28.01,28.34,1874277,0
+RRC.US,D,20240906,000000,28.28,28.58,28,28.19,2257809,0
+RRC.US,D,20240909,000000,28.1,28.39,27.88,27.9,1989352,0
+RRC.US,D,20240910,000000,28.02,28.15,27.55,28.11,1819750,0
+RRC.US,D,20240911,000000,28.23,29.39,28,29.13,2259990,0
+RRC.US,D,20240912,000000,29.02,29.29,28.418,28.99,1637020,0
+RRC.US,D,20240913,000000,29.29,29.69,28.91,29.03,1617633,0
+RRC.US,D,20240916,000000,29.1,29.6,29.05,29.52,1768942,0
+RRC.US,D,20240917,000000,29.67,30.11,29.52,29.53,1745592,0
+RRC.US,D,20240918,000000,29.44,30.33,29.44,29.99,1507144,0
+RRC.US,D,20240919,000000,30.59,30.89,29.95,30.51,2085717,0
+RRC.US,D,20240920,000000,30.41,30.85,30,30.61,3204251,0
+RRC.US,D,20240923,000000,30.84,31.99,30.76,31.52,2208100,0
+RRC.US,D,20240924,000000,31.67,31.83,31.08,31.1,1481155,0
+RRC.US,D,20240925,000000,31.14,31.33,30.355,30.48,1758407,0
+RRC.US,D,20240926,000000,30.16,30.78,29.89,30.17,3021543,0
+RRC.US,D,20240927,000000,30.73,31.12,30.4,30.74,2893641,0
+RRC.US,D,20240930,000000,30.525,31.18,30.365,30.76,1844675,0
+RRC.US,D,20241001,000000,30.76,31.17,30.3281,30.88,2533746,0
+RRC.US,D,20241002,000000,31.52,31.8632,31.14,31.36,1797065,0
+RRC.US,D,20241003,000000,31.42,32.8,31.2,32.71,2583006,0
+RRC.US,D,20241004,000000,33.04,33.21,32.25,32.31,2294770,0
+RRC.US,D,20241007,000000,32.4,32.525,32.11,32.13,1925213,0
+RRC.US,D,20241008,000000,31.69,31.73,31.26,31.62,1932270,0
+RRC.US,D,20241009,000000,31.15,31.345,30.69,30.78,1852979,0
+RRC.US,D,20241010,000000,30.94,31.34,30.64,31.18,1752099,0
+RRC.US,D,20241011,000000,30.94,31.67,30.9201,31.42,2344328,0
+RRC.US,D,20241014,000000,31.14,31.19,30.36,30.58,1777288,0
+RRC.US,D,20241015,000000,30,30.3,29.6,29.9,4128691,0
+RRC.US,D,20241016,000000,29.98,30.24,29.76,29.77,1530594,0
+RRC.US,D,20241017,000000,30.22,30.3,29.72,29.87,2896399,0
+RRC.US,D,20241018,000000,29.66,29.835,28.99,29.79,1972729,0
+RRC.US,D,20241021,000000,30.03,30.35,29.8,29.95,2231099,0
+RRC.US,D,20241022,000000,30.01,30.32,29.83,29.9,2588048,0
+RRC.US,D,20241023,000000,31.39,31.39,29.69,30.95,5924459,0
+RRC.US,D,20241024,000000,31.22,31.56,30.33,31.44,3717272,0
+RRC.US,D,20241025,000000,31.57,31.86,30.94,31.33,2973834,0
+RRC.US,D,20241028,000000,30.65,31.13,30.37,30.98,2095213,0
+RRC.US,D,20241029,000000,31.19,31.295,30.79,31,2383664,0
+RRC.US,D,20241030,000000,31.14,31.78,31.045,31.49,2141700,0
+RRC.US,D,20241031,000000,31.37,31.51,30.02,30.03,2606957,0
+RRC.US,D,20241101,000000,30.32,30.64,29.48,29.82,2523625,0
+RRC.US,D,20241104,000000,29.96,30.9,29.81,30.56,1928260,0
+RRC.US,D,20241105,000000,30.59,30.975,30.55,30.78,1350419,0
+RRC.US,D,20241106,000000,31.77,32.955,31.45,32.82,2523790,0
+RRC.US,D,20241107,000000,32.8,33.09,32.5,32.75,1157887,0
+RRC.US,D,20241108,000000,32.72,33.11,32.6,33.03,1407258,0
+RRC.US,D,20241111,000000,33.65,34.56,33.4,34.46,3014435,0
+RRC.US,D,20241112,000000,34.125,34.54,33.995,34.09,2528308,0
+RRC.US,D,20241113,000000,34.14,34.27,33.625,33.91,1883779,0
+RRC.US,D,20241114,000000,33.99,34.1,33.215,33.63,1834025,0
+RRC.US,D,20241115,000000,33.595,34.05,33.36,33.44,1889667,0
+RRC.US,D,20241118,000000,33.695,34.53,33.58,34.25,1315735,0
+RRC.US,D,20241119,000000,33.785,34.405,33.68,34.34,1742165,0
+RRC.US,D,20241120,000000,34.42,35.88,34.42,35.16,3163982,0
+RRC.US,D,20241121,000000,35.89,36.48,35.22,35.57,3594046,0
+RRC.US,D,20241122,000000,35.135,35.9391,34.99,35.72,1855912,0
+RRC.US,D,20241125,000000,36.25,36.745,35.83,35.83,3999043,0
+RRC.US,D,20241126,000000,35.89,36.45,35.6,36.28,1903105,0
+RRC.US,D,20241127,000000,35.92,36.39,35.3504,35.59,1952257,0
+RRC.US,D,20241129,000000,35.845,36,35.71,35.74,858209,0
+RRC.US,D,20241202,000000,35.63,35.63,34.355,34.91,1480396,0
+RRC.US,D,20241203,000000,35.08,35.42,34.54,35.15,1436499,0
+RRC.US,D,20241204,000000,35.06,35.12,34.36,34.79,1308694,0
+RRC.US,D,20241205,000000,34.955,35.36,34.46,34.5,2895774,0
+RRC.US,D,20241206,000000,34.49,34.5108,33.51,33.75,2005348,0
+RRC.US,D,20241209,000000,34.31,34.66,34.025,34.13,2160209,0
+RRC.US,D,20241210,000000,34.3,34.92,33.79,33.98,1820756,0
+RRC.US,D,20241211,000000,34.2,36.03,34.19,35.98,2653128,0
+RRC.US,D,20241212,000000,35.95,36.41,35.34,36.07,1685542,0
+RRC.US,D,20241213,000000,35.95,36.17,34.9,35.35,1404051,0
+RRC.US,D,20241216,000000,35.54,35.54,34.43,34.55,1348364,0
+RRC.US,D,20241217,000000,34.28,34.28,33.6,34.15,1803634,0
+RRC.US,D,20241218,000000,34.07,34.53,32.85,32.92,1518938,0
+RRC.US,D,20241219,000000,33.545,33.665,32.845,33.14,2422663,0
+RRC.US,D,20241220,000000,33.045,33.94,32.95,33.18,6287341,0
+RRC.US,D,20241223,000000,33,34.37,33,34.2,2072852,0
+RRC.US,D,20241224,000000,34.505,34.94,34.25,34.7,838978,0
+RRC.US,D,20241226,000000,34.31,34.82,34.17,34.57,1032674,0
+RRC.US,D,20241227,000000,34.55,34.9899,34.49,34.79,1074648,0
+RRC.US,D,20241230,000000,35.99,37.13,35.365,36.41,3378640,0
+RRC.US,D,20241231,000000,36.54,36.54,35.75,35.98,1666031,0
+RRC.US,D,20250102,000000,36.55,36.84,35.68,36.05,3215161,0
+RRC.US,D,20250103,000000,36.355,36.7323,35.58,35.91,3511109,0
+RRC.US,D,20250106,000000,36.65,37,36.4,36.81,2535308,0
+RRC.US,D,20250107,000000,36.6,37.13,36.38,36.78,2158488,0
+RRC.US,D,20250108,000000,36.8454,37.54,36.79,37.52,3493254,0
+RRC.US,D,20250110,000000,38.33,38.73,37.55,38.17,3158925,0
+RRC.US,D,20250113,000000,38.83,38.95,37.9701,38.49,2364872,0
+RRC.US,D,20250114,000000,38.47,39.76,38.38,39.62,3099356,0
+RRC.US,D,20250115,000000,40,40.595,39.84,40.33,3386851,0
+RRC.US,D,20250116,000000,40.165,41.65,40.0835,41.29,2396012,0
+RRC.US,D,20250117,000000,40.5,41.16,40.255,41.07,2676360,0
+RRC.US,D,20250121,000000,40.53,41.04,40.4225,40.97,2346769,0
+RRC.US,D,20250122,000000,41,41.95,40.77,41,2338450,0
+RRC.US,D,20250123,000000,41.215,41.31,40.32,40.56,3130722,0
+RRC.US,D,20250124,000000,40.5125,40.605,40,40.17,1947877,0
+RRC.US,D,20250127,000000,39.5,39.5,37.07,37.27,4773222,0
+RRC.US,D,20250128,000000,37.5,37.78,37.09,37.4,2524454,0
+RRC.US,D,20250129,000000,37.37,37.93,37.135,37.59,2051690,0
+RRC.US,D,20250130,000000,37.71,38.61,37.355,37.57,2236185,0
+RRC.US,D,20250131,000000,37.57,37.618,36.82,37.04,2396713,0
+RRC.US,D,20250203,000000,37.66,38.1541,37.31,37.44,2571253,0
+RRC.US,D,20250204,000000,37.15,37.86,36.86,37.74,2084655,0
+RRC.US,D,20250205,000000,37.6388,39.12,37.3478,38.94,2518828,0
+RRC.US,D,20250206,000000,38.95,39,37.1,37.63,2912630,0
+RRC.US,D,20250207,000000,37.97,37.97,37.18,37.25,1349891,0
+RRC.US,D,20250210,000000,37.86,39.82,37.735,39.71,2728273,0
+RRC.US,D,20250211,000000,39.855,40.1,39.4,39.57,2000791,0
+RRC.US,D,20250212,000000,39.02,39.5575,38.06,38.48,2369362,0
+RRC.US,D,20250213,000000,38.52,38.87,38.28,38.8,2280687,0
+RRC.US,D,20250214,000000,39.05,39.62,38.565,38.67,2199870,0
+RRC.US,D,20250218,000000,38.865,39.35,38.01,38.92,2047265,0
+RRC.US,D,20250219,000000,39.5,40.49,39.36,39.9,2027326,0
+RRC.US,D,20250220,000000,39.585,39.8,38.765,39.67,2293955,0
+RRC.US,D,20250221,000000,39.41,39.68,38.23,38.48,2130687,0
+RRC.US,D,20250224,000000,38.1,38.53,37.69,37.99,2484395,0
+RRC.US,D,20250225,000000,37.82,38.24,36.98,37.5,3749731,0
+RRC.US,D,20250226,000000,37.91,39,37.17,38.55,5955865,0
+RRC.US,D,20250227,000000,38.84,38.91,36.06,36.4,5998821,0
+RRC.US,D,20250228,000000,35.82,37.12,35.55,37.12,4328811,0
+RRC.US,D,20250303,000000,37.345,37.65,36.3896,36.8,4896993,0
+RRC.US,D,20250304,000000,36.715,38.71,36.18,37.86,4621675,0
+RRC.US,D,20250305,000000,37.24,37.7,36.46,37.53,4166851,0
+RRC.US,D,20250306,000000,37.085,37.085,35.19,35.38,2867431,0
+RRC.US,D,20250307,000000,35.465,35.8,34.32,35.22,3040270,0
+RRC.US,D,20250310,000000,35.69,36.8847,35.565,36.46,2878512,0
+RRC.US,D,20250311,000000,36.88,37.99,36.85,37.45,3040933,0
+RRC.US,D,20250312,000000,37.78,38.165,37.01,37.6,2629023,0
+RRC.US,D,20250313,000000,37.765,38.03,37.03,37.46,2220132,0
+RRC.US,D,20250314,000000,37.575,38.53,37.09,38.32,1770824,0
+RRC.US,D,20250317,000000,38.265,39.0699,38.04,38.97,1966826,0
+RRC.US,D,20250318,000000,39.54,40.08,39.14,39.64,2278068,0
+RRC.US,D,20250319,000000,39.645,40.66,39.3,40.51,1874843,0
+RRC.US,D,20250320,000000,40.2,40.78,39.995,40.27,1491983,0
+RRC.US,D,20250321,000000,40.06,40.29,39.67,39.88,3212187,0
+RRC.US,D,20250324,000000,40.11,41,39.92,40.67,2701263,0
+RRC.US,D,20250325,000000,40.68,40.98,40.11,40.14,2914469,0
+RRC.US,D,20250326,000000,40.81,41.25,39.72,39.84,3051523,0
+RRC.US,D,20250327,000000,39.865,40.05,38.495,38.79,2023594,0
+RRC.US,D,20250328,000000,38.62,39.31,38.53,39.19,1982226,0
+RRC.US,D,20250331,000000,39.46,40.37,39.04,39.93,2964411,0
+RRC.US,D,20250401,000000,39.84,40.405,39.455,40.22,2404149,0
+RRC.US,D,20250402,000000,39.875,40.93,39.7171,40.61,1657446,0
+RRC.US,D,20250403,000000,38.4,39.85,38.02,38.07,3506288,0
+RRC.US,D,20250404,000000,36.12,36.32,32.62,33.45,5938442,0
+RRC.US,D,20250407,000000,32.68,35.54,32.1844,33.51,4868638,0
+RRC.US,D,20250408,000000,35.2,35.35,31.47,32.1,5887379,0
+RRC.US,D,20250409,000000,31.35,34.88,30.32,34.56,5182153,0
+RRC.US,D,20250410,000000,33.6475,33.6475,31.27,32.25,3785914,0
+RRC.US,D,20250411,000000,32.55,33.74,31.82,33.39,3499773,0
+RRC.US,D,20250414,000000,34.015,34.3935,33.26,33.46,1898652,0
+RRC.US,D,20250415,000000,33.29,33.92,33.09,33.34,2274586,0
+RRC.US,D,20250416,000000,33.48,34.88,33.29,34.1,3067865,0
+RRC.US,D,20250417,000000,34.34,34.92,34.09,34.18,3726124,0
+RRC.US,D,20250421,000000,33.56,33.7999,32.08,32.62,3528686,0
+RRC.US,D,20250422,000000,32.985,33.78,32.84,33.29,4469867,0
+RRC.US,D,20250423,000000,33.03,35.2,33.03,34.05,5001599,0
+RRC.US,D,20250424,000000,33.49,34.53,33.37,33.86,3870184,0
+RRC.US,D,20250425,000000,33.535,34.84,33.31,34.79,2827196,0
+RRC.US,D,20250428,000000,34.95,35.37,34.775,35.25,2377797,0
+RRC.US,D,20250429,000000,34.81,35.401,34.13,35.1,2606510,0
+RRC.US,D,20250430,000000,34.345,34.38,33.42,33.93,2959737,0
+RRC.US,D,20250501,000000,33.71,34.7,33.55,34.22,2378035,0
+RRC.US,D,20250502,000000,34.89,35.31,34.31,35.01,2645975,0
+RRC.US,D,20250505,000000,34.775,35.19,34.465,35.06,1905731,0
+RRC.US,D,20250506,000000,35.07,35.49,34.6,35.03,2327228,0
+RRC.US,D,20250507,000000,35.22,35.9,35.165,35.82,1848469,0
+RRC.US,D,20250508,000000,36.0675,36.88,36,36.73,3386476,0
+RRC.US,D,20250509,000000,37,37.91,37,37.86,1921474,0
+RRC.US,D,20250512,000000,38.86,39.64,38.74,39,5190571,0
+RRC.US,D,20250513,000000,39.64,40.99,39.395,40.62,3470865,0
+RRC.US,D,20250514,000000,40.02,40.7,39.76,40.42,3444413,0
+RRC.US,D,20250515,000000,39.965,40.33,39.6447,40.3,3195762,0
+RRC.US,D,20250516,000000,40.37,40.64,39.76,40.12,1777400,0
+RRC.US,D,20250519,000000,39.51,40.05,39.36,39.43,2775455,0
+RRC.US,D,20250520,000000,39.65,40.54,39.18,39.72,2200544,0
+RRC.US,D,20250521,000000,39.495,39.75,39.09,39.32,2034180,0
+RRC.US,D,20250522,000000,39.185,39.69,38.74,39.41,2206014,0
+RRC.US,D,20250523,000000,39.165,39.85,38.96,39.55,1366903,0
+RRC.US,D,20250527,000000,39.81,40.21,39.29,39.81,2252255,0
+RRC.US,D,20250528,000000,40.09,40.09,39.17,39.34,2692005,0
+RRC.US,D,20250529,000000,39.44,39.62,39.08,39.21,1668846,0
+RRC.US,D,20250530,000000,39.025,39.025,37.65,38.04,4435952,0
+RRC.US,D,20250602,000000,39.24,39.3,38.42,38.92,2695916,0
+RRC.US,D,20250603,000000,38.71,39.36,38.59,39.04,1810128,0
+RRC.US,D,20250604,000000,38.95,38.96,37.33,37.71,4972306,0
+RRC.US,D,20250605,000000,37.905,38.005,37.01,37.4,2926636,0
+RRC.US,D,20250606,000000,37.83,38.66,37.48,38.39,2078061,0
+RRC.US,D,20250609,000000,38.3,39.28,38.06,38.81,3538647,0
+RRC.US,D,20250610,000000,39.09,39.68,38.705,38.73,2995125,0
+RRC.US,D,20250611,000000,39.25,39.75,38.79,39.33,2615672,0
+RRC.US,D,20250612,000000,39.3,40.16,38.86,40.12,2594816,0
+RRC.US,D,20250613,000000,40.498,41.46,39.27,41.39,4663455,0
+RRC.US,D,20250616,000000,41.1,42.5,40.97,41.74,3791865,0
+RRC.US,D,20250617,000000,42.03,42.53,41.32,42.26,2785576,0
+RRC.US,D,20250618,000000,42.49,43.27,41.884,42.57,2689182,0
+RRC.US,D,20250620,000000,42.46,43.325,42.22,43.23,3028995,0
+RRC.US,D,20250623,000000,43.42,43.5,41.19,41.38,2896622,0
+RRC.US,D,20250624,000000,40.4603,42.2,40.4535,41.93,2017165,0
+RRC.US,D,20250625,000000,41.825,41.975,40.99,41.06,1977259,0
+RRC.US,D,20250626,000000,40.88,41.405,40.72,40.91,1383479,0
+RRC.US,D,20250627,000000,41.165,41.24,40.6,41.21,2275365,0
+RRC.US,D,20250630,000000,40.26,41.24,40.22,40.67,2110866,0
+RRC.US,D,20250701,000000,40.26,40.505,38.85,38.96,3816131,0
+RRC.US,D,20250702,000000,39.1,39.39,38.42,38.81,3878848,0
+RRC.US,D,20250703,000000,38.59,39.22,38.3,38.62,1217777,0
+RRC.US,D,20250707,000000,38.405,39.03,38.31,38.76,3154512,0
+RRC.US,D,20250708,000000,38.935,39.15,38.41,38.44,2594092,0
+RRC.US,D,20250709,000000,38.06,38.43,37.41,37.47,3159346,0
+RRC.US,D,20250710,000000,37.35,37.685,36.855,37.66,2647704,0
+RRC.US,D,20250711,000000,37.98,38.35,37.7068,38.26,2537022,0
+RRC.US,D,20250714,000000,38.28,39.47,38.27,39.33,2509211,0
+RRC.US,D,20250715,000000,39.41,39.41,38.08,38.08,2610122,0
+RRC.US,D,20250716,000000,38.395,38.55,37.7606,37.84,2812558,0
+RRC.US,D,20250717,000000,37.78,38.24,37.55,38.18,2464646,0
+RRC.US,D,20250718,000000,38.515,38.69,37.99,38.28,2286518,0
+RRC.US,D,20250721,000000,37.45,37.915,35.26,35.3,6107112,0
+RRC.US,D,20250722,000000,35.28,36.025,35.22,35.65,3465515,0
+RRC.US,D,20250723,000000,35.3,36.43,34.81,35.72,7566088,0
+RRC.US,D,20250724,000000,36.15,36.49,35.55,36.25,3392270,0
+RRC.US,D,20250725,000000,36.32,36.42,35.23,35.4,2170367,0
+RRC.US,D,20250728,000000,35.88,35.99,35.03,35.56,1955065,0
+RRC.US,D,20250729,000000,35.895,36.76,35.79,36.49,2644685,0
+RRC.US,D,20250730,000000,36.22,36.705,36.07,36.69,2333170,0
+RRC.US,D,20250731,000000,36.47,37.15,36.3001,36.72,2059335,0
+RRC.US,D,20250801,000000,36.43,36.62,35.285,35.61,2578834,0
+RRC.US,D,20250804,000000,35.45,35.89,34.58,34.91,2951057,0
+RRC.US,D,20250805,000000,34.97,35.34,34.71,35.24,1879552,0
+RRC.US,D,20250806,000000,35.56,35.76,34.79,35.05,1579262,0
+RRC.US,D,20250807,000000,35.275,35.58,34.77,34.87,1626595,0
+RRC.US,D,20250808,000000,35.11,35.41,34.39,34.58,1868825,0
+RRC.US,D,20250811,000000,34.71,34.86,34.09,34.17,2240591,0
+RRC.US,D,20250812,000000,34.4,34.4,33.8497,34.18,2107103,0
+RRC.US,D,20250813,000000,34.33,34.67,33.93,34.38,2127051,0
+RRC.US,D,20250814,000000,34.335,34.775,33.96,34.24,2480056,0
+RRC.US,D,20250815,000000,34.425,34.79,34.205,34.38,2454691,0
+RRC.US,D,20250818,000000,33.57,33.6309,32.81,33.12,4405024,0
+RRC.US,D,20250819,000000,32.88,33.18,32.72,32.79,2117943,0
+RRC.US,D,20250820,000000,32.9,33.26,32.6,33.08,2349611,0
+RRC.US,D,20250821,000000,33.13,33.415,32.82,33.19,1818941,0
+RRC.US,D,20250822,000000,33.235,33.75,33.11,33.35,2148133,0
+RRC.US,D,20250825,000000,33.08,33.7,33.08,33.4,2373433,0
+RRC.US,D,20250826,000000,33.46,34.25,33.06,33.97,2586342,0
+RRC.US,D,20250827,000000,34.145,34.865,33.81,33.83,3568700,0
+RRC.US,D,20250828,000000,33.88,34.49,33.47,34.44,2119227,0
+RRC.US,D,20250829,000000,34.41,34.585,34.09,34.27,1928727,0
+RRC.US,D,20250902,000000,34.115,34.75,33.78,34.64,1820720,0
+RRC.US,D,20250903,000000,34.75,35.19,34.06,34.35,2823862,0
+RRC.US,D,20250904,000000,34.26,34.965,34.26,34.94,3275724,0
+RRC.US,D,20250905,000000,34.71,35.02,34.15,34.7,2998652,0
+RRC.US,D,20250908,000000,35.12,35.27,33.94,34.06,4135614,0
+RRC.US,D,20250909,000000,34.2,34.71,33.99,34.3,2627764,0
+RRC.US,D,20250910,000000,34.085,35.045,34.03,34.84,2472189,0
+RRC.US,D,20250911,000000,34.52,35.19,34.34,35.18,3575961,0
+RRC.US,D,20250912,000000,35.37,35.76,35.21,35.3,3566181,0
+RRC.US,D,20250915,000000,34.94,35.285,34.815,35.1,3875903,0
+RRC.US,D,20250916,000000,35.29,36.02,34.69,35.89,4231015,0
+RRC.US,D,20250917,000000,35.9,36.36,35.415,35.54,2768216,0
+RRC.US,D,20250918,000000,35.77,35.78,34.98,35.29,2462092,0
+RRC.US,D,20250919,000000,35.14,35.15,33.97,34.5,5784528,0
+RRC.US,D,20250922,000000,34.365,35.095,34.22,34.93,2487678,0
+RRC.US,D,20250923,000000,35.23,36.16,35,35.74,3820921,0
+RRC.US,D,20250924,000000,35.96,37.16,35.8,36.83,3268032,0
+RRC.US,D,20250925,000000,36.945,37.77,36.92,37.32,3524942,0
+RRC.US,D,20250926,000000,37.26,37.97,37.04,37.65,2360215,0
+RRC.US,D,20250929,000000,37.7299,37.7299,37.01,37.38,3002848,0
+RRC.US,D,20250930,000000,37.145,37.96,36.86,37.64,2976603,0
+RRC.US,D,20251001,000000,37.61,39.755,37.54,39.73,4218208,0
+RRC.US,D,20251002,000000,39.615,39.96,38.384,38.57,3160600,0
+RRC.US,D,20251003,000000,38.93,38.93,37.89,38.22,2866775,0
+RRC.US,D,20251006,000000,38.33,38.855,37.9,38.79,2225629,0
+RRC.US,D,20251007,000000,38.705,39.425,38.48,39.36,2547657,0
+RRC.US,D,20251008,000000,38.96,39.89,38.25,39.55,3707422,0
+RRC.US,D,20251009,000000,39.65,39.95,38.205,38.57,2547596,0
+RRC.US,D,20251010,000000,38.16,38.79,36.345,36.36,3437267,0
+RRC.US,D,20251013,000000,36.68,37.225,36.205,36.97,2554346,0
+RRC.US,D,20251014,000000,35.77,36.57,35.52,36.13,2399587,0
+RRC.US,D,20251015,000000,36.355,37.41,36.35,37.16,2780097,0
+RRC.US,D,20251016,000000,37.34,37.64,35.38,35.7,3031314,0
+RRC.US,D,20251017,000000,35.655,36.12,35.41,35.97,2737528,0
+RRC.US,D,20251020,000000,36.74,37.64,36.5,37.12,3364854,0
+RRC.US,D,20251021,000000,37.14,37.49,36.7,36.79,2781478,0
+RRC.US,D,20251022,000000,37.04,37.405,35.89,36.25,2375201,0
+RRC.US,D,20251023,000000,37.02,37.61,36.335,37.5,4242003,0
+RRC.US,D,20251024,000000,37.71,37.9,37.25,37.62,2676090,0
+RRC.US,D,20251027,000000,37.695,38.01,37.17,37.36,2662769,0
+RRC.US,D,20251028,000000,36.94,37.32,36.67,36.97,2553541,0
+RRC.US,D,20251029,000000,34.6,36.53,34.405,34.99,5864807,0
+RRC.US,D,20251030,000000,35.12,35.4951,34.4,34.6,5215846,0
+RRC.US,D,20251031,000000,34.93,35.84,34.7,35.55,2795670,0
+RRC.US,D,20251103,000000,35.67,37.06,35.4,36.92,2407124,0
+RRC.US,D,20251104,000000,36.4475,37.25,36,37.03,2224727,0
+RRC.US,D,20251105,000000,37.03,37.555,36.72,37.07,2583155,0
+RRC.US,D,20251106,000000,37.3625,37.83,36.545,36.73,2534926,0
+RRC.US,D,20251107,000000,36.6,37.615,36.21,37.58,2350153,0
+RRC.US,D,20251110,000000,38.38,38.48,37.485,37.71,2292709,0
+RRC.US,D,20251111,000000,37.96,38.99,37.9,38.88,2759491,0
+RRC.US,D,20251112,000000,38.51,39.22,38.18,38.44,3063220,0
+RRC.US,D,20251113,000000,38.74,38.81,37.81,38.02,3429756,0
+RRC.US,D,20251114,000000,37.42,38.31,36.94,38.23,1953406,0
+RRC.US,D,20251117,000000,37.9,38.52,37.745,38.15,2921168,0
+RRC.US,D,20251118,000000,37.36,39.165,37.3,39.03,2781457,0
+RRC.US,D,20251119,000000,38.53,39.4,38.41,39.32,3528014,0
+RRC.US,D,20251120,000000,39.31,40.54,38.185,38.19,3615631,0
+RRC.US,D,20251121,000000,38.08,38.56,37.44,38.08,2424101,0
+RRC.US,D,20251124,000000,37.885,38.635,37.07,38.25,2254277,0
+RRC.US,D,20251125,000000,37.9,37.945,37.08,37.8,3164755,0
+RRC.US,D,20251126,000000,37.96,38.98,37.96,38.46,2745908,0
+RRC.US,D,20251128,000000,38.72,39.8,38.5487,39.49,1547227,0
+RRC.US,D,20251201,000000,39.29,39.565,38.91,39.26,2291687,0
+RRC.US,D,20251202,000000,39.12,39.16,38.065,38.07,2815474,0
+RRC.US,D,20251203,000000,38.45,39.915,38.42,39.89,3030851,0
+RRC.US,D,20251204,000000,39.9,40.45,39.58,39.68,2315676,0
+RRC.US,D,20251205,000000,40.05,40.88,39.555,39.6,4951585,0
+RRC.US,D,20251208,000000,38.79,38.79,37.545,37.68,4653678,0
+RRC.US,D,20251209,000000,37.665,38.13,37.31,37.54,2981669,0
+RRC.US,D,20251210,000000,37.495,37.65,36.36,37.29,4557075,0
+RRC.US,D,20251211,000000,36.815,36.89,35.92,36.31,4174487,0
+RRC.US,D,20251212,000000,36.4,36.505,35.772,36.41,4667262,0
+RRC.US,D,20251215,000000,36.31,36.36,35.21,35.73,3917188,0
+RRC.US,D,20251216,000000,35.41,35.43,33.8,34.45,4255586,0
+RRC.US,D,20251217,000000,34.875,35.64,34.535,35.42,2833251,0
+RRC.US,D,20251218,000000,35.36,35.64,34.3,34.36,4697006,0
+RRC.US,D,20251219,000000,34.525,34.83,34.27,34.51,4439851,0
+RRC.US,D,20251222,000000,34.54,35,34.3312,34.83,2370620,0
+RRC.US,D,20251223,000000,35.19,36.05,35.085,35.93,2198861,0
+RRC.US,D,20251224,000000,35.53,35.56,35.14,35.25,1273185,0
+RRC.US,D,20251226,000000,35.525,35.525,35.08,35.32,1379127,0
+RRC.US,D,20251229,000000,35.55,36,35.44,35.86,2433478,0
+RRC.US,D,20251230,000000,36.35,36.605,36.04,36.08,2262933,0
+RRC.US,D,20251231,000000,35.57,35.8064,34.935,35.26,2166885,0
+RRC.US,D,20260102,000000,34.92,35.425,34.335,35.3,2153602,0
+RRC.US,D,20260105,000000,35.05,35.05,33.57,34.7,4446663,0
+RRC.US,D,20260106,000000,34.66,34.66,33.9,34.16,3657785,0
+RRC.US,D,20260107,000000,34.595,34.95,34.125,34.67,2232775,0
+RRC.US,D,20260108,000000,34.66,34.9799,33.64,33.9,2970527,0
+RRC.US,D,20260109,000000,33.76,33.935,32.91,33.45,4411394,0
+RRC.US,D,20260112,000000,33.445,33.9,33.28,33.65,3550956,0
+RRC.US,D,20260113,000000,33.815,34.25,33.44,33.74,2835568,0
+RRC.US,D,20260114,000000,33.175,33.9,33.16,33.43,3728451,0
+RRC.US,D,20260115,000000,33.23,34.19,32.68,33.6,3143655,0
+RRC.US,D,20260116,000000,33.265,34.44,33.22,34.41,2808047,0
+RRC.US,D,20260120,000000,36.27,36.59,34.59,34.91,4068526,0
+RRC.US,D,20260121,000000,35.9,37.11,35.87,36.24,3790773,0
+RRC.US,D,20260122,000000,36.47,36.685,35.7,36.12,2630369,0
+RRC.US,D,20260123,000000,36.68,37.25,36.09,36.34,3292310,0
+RRC.US,D,20260126,000000,36.82,36.98,35.91,36.69,2683660,0
+RRC.US,D,20260127,000000,36.525,36.525,35.37,35.75,2810772,0
+RRC.US,D,20260128,000000,36.02,36.79,35.48,36.74,3988975,0
+RRC.US,D,20260129,000000,37.75,38.11,37.05,37.45,3434928,0
+RRC.US,D,20260130,000000,37.77,38.41,37.18,37.85,3328546,0
+RRC.US,D,20260202,000000,35.955,36.44,35.335,35.41,3143517,0
+RRC.US,D,20260203,000000,35.3,36.17,34.92,36.16,4122648,0
+RRC.US,D,20260204,000000,36.48,37.52,36.18,36.52,3697026,0
+RRC.US,D,20260205,000000,36.21,36.665,35.59,35.99,2413996,0
+RRC.US,D,20260206,000000,36.38,37.31,36.21,36.57,3280558,0
+RRC.US,D,20260209,000000,35.3,36.76,35.3,36.03,3289902,0
+RRC.US,D,20260210,000000,36.15,36.44,35.61,35.81,2162093,0
+RRC.US,D,20260211,000000,36.405,36.8772,35.98,36.38,2607563,0
+RRC.US,D,20260212,000000,36.48,37.1,35.71,36.58,3926703,0
+RRC.US,D,20260213,000000,36.65,38.21,36.38,37.57,4318232,0
+RRC.US,D,20260217,000000,37.245,37.73,36.08,36.7,2496543,0
+RRC.US,D,20260218,000000,36.91,37.8599,36.8,37.53,3005205,0
diff --git a/daily/us/nyse stocks/2/rsba.us.txt b/daily/us/nyse stocks/2/rsba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0154bd9378f713b2f9b03b719b086f2e7c7e08d6
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsba.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSBA.US,D,20241219,000000,20.01,20.02,19.995,19.995,4442,0
+RSBA.US,D,20241220,000000,20.07,20.11,20.07,20.0752,10813,0
+RSBA.US,D,20241223,000000,20.03,20.07,19.97,19.97,234031,0
+RSBA.US,D,20241224,000000,19.9392,19.979,19.9392,19.9702,2809,0
+RSBA.US,D,20241226,000000,19.9188,19.9823,19.91,19.9823,8012,0
+RSBA.US,D,20241227,000000,19.97,19.97,19.945,19.945,869,0
+RSBA.US,D,20241230,000000,20.03,20.034,20.0199,20.0298,2346,0
+RSBA.US,D,20241231,000000,20.03,20.03,20.01,20.015,1260,0
+RSBA.US,D,20250102,000000,20.02,20.0699,20.0099,20.0181,2811,0
+RSBA.US,D,20250103,000000,20.035,20.04,20.03,20.03,5618,0
+RSBA.US,D,20250106,000000,19.979,19.979,19.95,19.9549,1073,0
+RSBA.US,D,20250107,000000,19.91,19.91,19.86,19.8802,10628,0
+RSBA.US,D,20250108,000000,19.8601,19.93,19.8601,19.9208,5693,0
+RSBA.US,D,20250110,000000,19.8428,19.8428,19.815,19.815,624,0
+RSBA.US,D,20250113,000000,19.8,19.8,19.79,19.7984,457,0
+RSBA.US,D,20250114,000000,19.8099,19.82,19.785,19.815,14749,0
+RSBA.US,D,20250115,000000,19.96,19.97,19.95,19.9601,1420,0
+RSBA.US,D,20250116,000000,19.96,20.0253,19.96,20.0253,1497,0
+RSBA.US,D,20250117,000000,20,20,19.995,19.995,995,0
+RSBA.US,D,20250121,000000,20.0361,20.0361,20.01,20.0266,1015,0
+RSBA.US,D,20250122,000000,20.01,20.01,19.99,19.9951,5709,0
+RSBA.US,D,20250123,000000,19.942,19.97,19.9399,19.9511,2015,0
+RSBA.US,D,20250124,000000,20.0073,20.04,20.0073,20.0184,2702,0
+RSBA.US,D,20250127,000000,20.12,20.14,20.11,20.1211,3092,0
+RSBA.US,D,20250128,000000,20.102,20.12,20.102,20.1147,3708,0
+RSBA.US,D,20250129,000000,20.11,20.11,20.1029,20.1029,1246,0
+RSBA.US,D,20250130,000000,20.11,20.13,20.1011,20.125,1791,0
+RSBA.US,D,20250131,000000,20.16,20.16,20.08,20.0829,81740,0
+RSBA.US,D,20250203,000000,20.21,20.21,20.08,20.0951,74810,0
+RSBA.US,D,20250204,000000,20.11,20.15,20.107,20.145,8078,0
+RSBA.US,D,20250205,000000,20.2092,20.24,20.2092,20.215,35716,0
+RSBA.US,D,20250206,000000,20.1564,20.19,20.1564,20.1702,4482,0
+RSBA.US,D,20250207,000000,20.1,20.12,20.1,20.11,11776,0
+RSBA.US,D,20250210,000000,20.13,20.13,20.11,20.1145,1272,0
+RSBA.US,D,20250211,000000,20.1,20.1,20.0899,20.0899,15208,0
+RSBA.US,D,20250212,000000,19.989,19.989,19.95,19.985,7222,0
+RSBA.US,D,20250213,000000,20.08,20.13,20.0799,20.1116,15444,0
+RSBA.US,D,20250214,000000,20.23,20.23,20.1776,20.1776,1232,0
+RSBA.US,D,20250218,000000,20.14,20.14,20.12,20.13,3214,0
+RSBA.US,D,20250219,000000,20.13,20.16,20.1299,20.14,3018,0
+RSBA.US,D,20250220,000000,20.155,20.16,20.155,20.16,2010,0
+RSBA.US,D,20250221,000000,20.17,20.25,20.1699,20.24,967,0
+RSBA.US,D,20250224,000000,20.23,20.29,20.23,20.29,124321,0
+RSBA.US,D,20250225,000000,20.37,20.41,20.3699,20.38,8215,0
+RSBA.US,D,20250226,000000,20.38,20.45,20.3799,20.43,5343,0
+RSBA.US,D,20250227,000000,20.4,20.41,20.4,20.41,999,0
+RSBA.US,D,20250228,000000,20.47,20.5,20.45,20.5,4143,0
+RSBA.US,D,20250303,000000,20.475,20.58,20.475,20.58,22494,0
+RSBA.US,D,20250304,000000,20.605,20.64,20.53,20.55,10161,0
+RSBA.US,D,20250305,000000,20.48,20.52,20.46,20.47,8012,0
+RSBA.US,D,20250306,000000,20.4,20.46,20.39,20.45,2354,0
+RSBA.US,D,20250307,000000,20.51,20.51,20.42,20.42,1945,0
+RSBA.US,D,20250310,000000,20.53,20.56,20.53,20.56,6971,0
+RSBA.US,D,20250311,000000,20.51,20.59,20.49,20.5,130830,0
+RSBA.US,D,20250312,000000,20.45,20.47,20.43,20.44,11169,0
+RSBA.US,D,20250313,000000,20.44,20.53,20.44,20.53,6768,0
+RSBA.US,D,20250314,000000,20.48,20.48,20.45,20.46,5737,0
+RSBA.US,D,20250317,000000,20.48,20.51,20.46,20.48,5920,0
+RSBA.US,D,20250318,000000,20.45,20.495,20.45,20.48,4439,0
+RSBA.US,D,20250319,000000,20.45,20.535,20.448,20.52,2094,0
+RSBA.US,D,20250320,000000,20.59,20.59,20.55,20.57,1330,0
+RSBA.US,D,20250321,000000,20.58,20.59,20.5449,20.5449,2522,0
+RSBA.US,D,20250324,000000,20.49,20.5,20.44,20.46,11689,0
+RSBA.US,D,20250325,000000,20.44,20.49,20.435,20.47,29439,0
+RSBA.US,D,20250326,000000,20.42,20.46,20.42,20.46,10785,0
+RSBA.US,D,20250327,000000,20.45,20.45,20.42,20.45,4459,0
+RSBA.US,D,20250328,000000,20.55,20.61,20.5499,20.6,16409,0
+RSBA.US,D,20250331,000000,20.62,20.64,20.59,20.63,15044,0
+RSBA.US,D,20250401,000000,20.73,20.73,20.6899,20.7,17260,0
+RSBA.US,D,20250402,000000,20.69,20.69,20.63,20.655,5558,0
+RSBA.US,D,20250403,000000,20.8552,20.88,20.82,20.85,6683,0
+RSBA.US,D,20250404,000000,20.93,20.94,20.79,20.79,16961,0
+RSBA.US,D,20250407,000000,20.67,20.6873,20.44,20.44,123911,0
+RSBA.US,D,20250408,000000,20.53,20.57,20.33,20.33,133547,0
+RSBA.US,D,20250409,000000,20.12,20.3756,20.05,20.3756,6686,0
+RSBA.US,D,20250410,000000,20.38,20.38,20.3,20.34,17440,0
+RSBA.US,D,20250411,000000,20.19,20.26,20.11,20.26,1810,0
+RSBA.US,D,20250414,000000,20.3603,20.3993,20.3603,20.3993,927,0
+RSBA.US,D,20250415,000000,20.47,20.4849,20.42,20.45,10995,0
+RSBA.US,D,20250416,000000,20.46,20.53,20.43,20.52,21578,0
+RSBA.US,D,20250417,000000,20.48,20.49,20.39,20.43,9202,0
+RSBA.US,D,20250421,000000,20.37,20.421,20.3,20.3487,3214,0
+RSBA.US,D,20250422,000000,20.35,20.42,20.35,20.4,8233,0
+RSBA.US,D,20250423,000000,20.4901,20.55,20.48,20.49,28972,0
+RSBA.US,D,20250424,000000,20.54,20.69,20.47,20.69,2949,0
+RSBA.US,D,20250425,000000,20.6,20.63,20.5752,20.6,14056,0
+RSBA.US,D,20250428,000000,20.6236,20.6861,20.57,20.6861,1980,0
+RSBA.US,D,20250429,000000,20.7,20.7219,20.68,20.7219,6818,0
+RSBA.US,D,20250430,000000,20.69,20.74,20.69,20.72,13148,0
+RSBA.US,D,20250501,000000,20.69,20.69,20.63,20.63,1754,0
+RSBA.US,D,20250502,000000,20.56,20.56,20.536,20.55,948,0
+RSBA.US,D,20250505,000000,20.52,20.5364,20.51,20.52,1862,0
+RSBA.US,D,20250506,000000,20.5146,20.57,20.5146,20.56,4097,0
+RSBA.US,D,20250507,000000,20.6,20.63,20.6,20.61,1201,0
+RSBA.US,D,20250508,000000,20.6,20.61,20.52,20.52,8023,0
+RSBA.US,D,20250509,000000,20.58,20.5832,20.54,20.54,1941,0
+RSBA.US,D,20250512,000000,20.528,20.54,20.51,20.52,1105,0
+RSBA.US,D,20250513,000000,20.5596,20.5596,20.48,20.4925,5162,0
+RSBA.US,D,20250514,000000,20.45,20.45,20.3707,20.3707,3269,0
+RSBA.US,D,20250515,000000,20.4334,20.5,20.4334,20.5,1521,0
+RSBA.US,D,20250516,000000,20.56,20.58,20.5,20.5,8685,0
+RSBA.US,D,20250519,000000,20.41,20.48,20.33,20.47,9706,0
+RSBA.US,D,20250520,000000,20.42,20.48,20.42,20.4732,14284,0
+RSBA.US,D,20250521,000000,20.39,20.39,20.33,20.3448,2434,0
+RSBA.US,D,20250522,000000,20.3,20.3941,20.3,20.3941,2997,0
+RSBA.US,D,20250523,000000,20.4,20.44,20.3966,20.3966,6587,0
+RSBA.US,D,20250527,000000,20.458,20.53,20.446,20.505,1611,0
+RSBA.US,D,20250528,000000,20.48,20.48,20.45,20.4652,536,0
+RSBA.US,D,20250529,000000,20.53,20.5512,20.51,20.5512,1539,0
+RSBA.US,D,20250530,000000,20.57,20.61,20.565,20.5775,16594,0
+RSBA.US,D,20250602,000000,20.57,20.58,20.43,20.54,37408,0
+RSBA.US,D,20250603,000000,20.57,20.57,20.53,20.5412,19487,0
+RSBA.US,D,20250604,000000,20.66,20.71,20.64,20.7,22964,0
+RSBA.US,D,20250605,000000,20.71,20.71,20.6456,20.6456,3462,0
+RSBA.US,D,20250606,000000,20.55,20.55,20.49,20.5,3487,0
+RSBA.US,D,20250609,000000,20.53,20.57,20.53,20.56,5193,0
+RSBA.US,D,20250610,000000,20.615,20.62,20.6,20.617,4112,0
+RSBA.US,D,20250611,000000,20.64,20.68,20.64,20.6686,3774,0
+RSBA.US,D,20250612,000000,20.73,20.77,20.7154,20.77,8586,0
+RSBA.US,D,20250613,000000,20.68,20.68,20.65,20.677,1810,0
+RSBA.US,D,20250616,000000,20.6819,20.73,20.67,20.67,2244,0
+RSBA.US,D,20250617,000000,20.74,20.74,20.735,20.735,4802,0
+RSBA.US,D,20250618,000000,20.7957,20.7957,20.7386,20.7386,129006,0
+RSBA.US,D,20250620,000000,20.71,20.76,20.7,20.713,2665,0
+RSBA.US,D,20250623,000000,20.81,20.8349,20.8,20.8027,12624,0
+RSBA.US,D,20250624,000000,20.84,20.855,20.8399,20.855,1010,0
+RSBA.US,D,20250625,000000,20.83,20.8567,20.83,20.854,2194,0
+RSBA.US,D,20250626,000000,20.94,20.96,20.86,20.945,50354,0
+RSBA.US,D,20250627,000000,20.93,20.96,20.92,20.9239,2287,0
+RSBA.US,D,20250630,000000,20.95,20.994,20.93,20.994,3277,0
+RSBA.US,D,20250701,000000,20.98,21,20.96,20.99,6023,0
+RSBA.US,D,20250702,000000,20.9455,20.95,20.94,20.94,3013,0
+RSBA.US,D,20250703,000000,20.9,20.9,20.86,20.86,5953,0
+RSBA.US,D,20250707,000000,20.88,20.88,20.81,20.842,12371,0
+RSBA.US,D,20250708,000000,20.81,20.83,20.81,20.82,9439,0
+RSBA.US,D,20250709,000000,20.89,20.91,20.89,20.91,3428,0
+RSBA.US,D,20250710,000000,20.91,20.91,20.91,20.91,1874,0
+RSBA.US,D,20250711,000000,20.83,20.83,20.81,20.81,2948,0
+RSBA.US,D,20250714,000000,20.83,20.84,20.79,20.802,3714,0
+RSBA.US,D,20250715,000000,20.7595,20.76,20.73,20.732,4315,0
+RSBA.US,D,20250716,000000,20.7601,20.77,20.74,20.77,2451,0
+RSBA.US,D,20250717,000000,20.81,20.81,20.7778,20.7778,244,0
+RSBA.US,D,20250718,000000,20.825,20.825,20.8156,20.8156,691,0
+RSBA.US,D,20250721,000000,20.9,20.92,20.8981,20.8981,1578,0
+RSBA.US,D,20250722,000000,20.97,20.97,20.94,20.9508,1981,0
+RSBA.US,D,20250723,000000,20.89,20.89,20.87,20.882,3343,0
+RSBA.US,D,20250724,000000,20.848,20.85,20.8444,20.8478,1634,0
+RSBA.US,D,20250725,000000,20.865,20.895,20.8403,20.895,2231,0
+RSBA.US,D,20250728,000000,20.8556,20.88,20.85,20.88,4958,0
+RSBA.US,D,20250729,000000,20.95,20.99,20.9465,20.978,2127,0
+RSBA.US,D,20250730,000000,20.9201,20.97,20.915,20.915,58031,0
+RSBA.US,D,20250731,000000,20.97,20.97,20.91,20.9335,5221,0
+RSBA.US,D,20250801,000000,21.065,21.1284,21.065,21.12,4916,0
+RSBA.US,D,20250804,000000,21.23,21.34,21.23,21.2701,2668,0
+RSBA.US,D,20250805,000000,21.17,21.17,21.14,21.16,10876,0
+RSBA.US,D,20250806,000000,21.14,21.24,21.11,21.17,16089,0
+RSBA.US,D,20250807,000000,21.15,21.15,21.1494,21.1494,577,0
+RSBA.US,D,20250808,000000,21.1043,21.1043,21.1021,21.1021,546,0
+RSBA.US,D,20250811,000000,21.13,21.13,21.0867,21.0867,2183,0
+RSBA.US,D,20250812,000000,21.07,21.1072,21.07,21.1072,1605,0
+RSBA.US,D,20250813,000000,21.1843,21.2,21.1843,21.1975,632,0
+RSBA.US,D,20250814,000000,21.18,21.18,21.12,21.15,3136,0
+RSBA.US,D,20250815,000000,21.1514,21.1514,21.073,21.073,1980,0
+RSBA.US,D,20250818,000000,21.1,21.1,21.07,21.0837,12936,0
+RSBA.US,D,20250819,000000,21.1101,21.1395,21.11,21.1395,908,0
+RSBA.US,D,20250820,000000,21.169,21.1998,21.169,21.1704,736,0
+RSBA.US,D,20250821,000000,21.1072,21.125,21.09,21.1066,11549,0
+RSBA.US,D,20250822,000000,21.21,21.21,21.205,21.205,732,0
+RSBA.US,D,20250825,000000,21.13,21.17,21.12,21.1429,3482,0
+RSBA.US,D,20250826,000000,21.12,21.17,21.12,21.1631,6159,0
+RSBA.US,D,20250827,000000,21.14,21.21,21.14,21.205,5079,0
+RSBA.US,D,20250828,000000,21.215,21.2505,21.2,21.2505,9606,0
+RSBA.US,D,20250829,000000,21.21,21.25,21.21,21.2226,4556,0
+RSBA.US,D,20250902,000000,21.13,21.1572,21.12,21.1572,5094,0
+RSBA.US,D,20250903,000000,21.2243,21.23,21.21,21.21,3507,0
+RSBA.US,D,20250904,000000,21.2895,21.31,21.24,21.28,38224,0
+RSBA.US,D,20250905,000000,21.42,21.42,21.39,21.3998,1166,0
+RSBA.US,D,20250908,000000,21.46,21.49,21.44,21.487,5778,0
+RSBA.US,D,20250909,000000,21.41,21.45,21.41,21.4306,1551,0
+RSBA.US,D,20250910,000000,21.4536,21.49,21.45,21.467,6089,0
+RSBA.US,D,20250911,000000,21.52,21.54,21.495,21.51,24027,0
+RSBA.US,D,20250912,000000,21.43,21.46,21.43,21.46,3214,0
+RSBA.US,D,20250915,000000,21.47,21.49,21.4676,21.49,3352,0
+RSBA.US,D,20250916,000000,21.48,21.51,21.475,21.498,2438,0
+RSBA.US,D,20250917,000000,21.5,21.54,21.45,21.458,3716,0
+RSBA.US,D,20250918,000000,21.365,21.365,21.3594,21.3594,755,0
+RSBA.US,D,20250919,000000,21.311,21.334,21.31,21.334,1367,0
+RSBA.US,D,20250922,000000,21.3224,21.33,21.31,21.325,2191,0
+RSBA.US,D,20250923,000000,21.31,21.36,21.31,21.358,8153,0
+RSBA.US,D,20250924,000000,21.315,21.37,21.31,21.315,11436,0
+RSBA.US,D,20250925,000000,21.26,21.3,21.26,21.295,3959,0
+RSBA.US,D,20250926,000000,21.29,21.3,21.29,21.295,5827,0
+RSBA.US,D,20250929,000000,21.325,21.34,21.27,21.325,3947,0
+RSBA.US,D,20250930,000000,21.36,21.36,21.345,21.345,1983,0
+RSBA.US,D,20251001,000000,21.39,21.4,21.36,21.385,14188,0
+RSBA.US,D,20251002,000000,21.42,21.45,21.42,21.44,814,0
+RSBA.US,D,20251003,000000,21.4205,21.43,21.405,21.405,11571,0
+RSBA.US,D,20251006,000000,21.37,21.39,21.32,21.355,48125,0
+RSBA.US,D,20251007,000000,21.38,21.42,21.38,21.3833,8536,0
+RSBA.US,D,20251008,000000,21.41,21.42,21.3801,21.39,5171,0
+RSBA.US,D,20251009,000000,21.38,21.38,21.36,21.375,4200,0
+RSBA.US,D,20251010,000000,21.47,21.48,21.47,21.4734,1615,0
+RSBA.US,D,20251013,000000,21.455,21.54,21.455,21.54,128332,0
+RSBA.US,D,20251014,000000,21.539,21.57,21.52,21.57,9792,0
+RSBA.US,D,20251015,000000,21.5716,21.5716,21.525,21.55,9636,0
+RSBA.US,D,20251016,000000,21.54,21.64,21.5399,21.64,5643,0
+RSBA.US,D,20251017,000000,21.59,21.59,21.575,21.58,1852,0
+RSBA.US,D,20251020,000000,21.6,21.61,21.589,21.608,26502,0
+RSBA.US,D,20251021,000000,21.66,21.66,21.6327,21.64,6585,0
+RSBA.US,D,20251022,000000,21.625,21.68,21.6188,21.645,15709,0
+RSBA.US,D,20251023,000000,21.59,21.59,21.56,21.59,15097,0
+RSBA.US,D,20251024,000000,21.58,21.6,21.58,21.5865,10683,0
+RSBA.US,D,20251027,000000,21.5416,21.62,21.5416,21.61,21821,0
+RSBA.US,D,20251028,000000,21.59,21.63,21.59,21.63,34376,0
+RSBA.US,D,20251029,000000,21.63,21.63,21.5158,21.53,13448,0
+RSBA.US,D,20251030,000000,21.49,21.52,21.48,21.49,24524,0
+RSBA.US,D,20251031,000000,21.5,21.5,21.47,21.49,38972,0
+RSBA.US,D,20251103,000000,21.4692,21.5,21.445,21.48,40216,0
+RSBA.US,D,20251104,000000,21.48,21.5,21.467,21.5,15023,0
+RSBA.US,D,20251105,000000,21.45,21.45,21.4004,21.418,14229,0
+RSBA.US,D,20251106,000000,21.48,21.51,21.48,21.498,8673,0
+RSBA.US,D,20251107,000000,21.53,21.54,21.51,21.51,4022,0
+RSBA.US,D,20251110,000000,21.5236,21.54,21.52,21.52,3133,0
+RSBA.US,D,20251111,000000,21.57,21.61,21.565,21.61,30515,0
+RSBA.US,D,20251112,000000,21.58,21.63,21.52,21.592,47894,0
+RSBA.US,D,20251113,000000,21.55,21.575,21.53,21.532,16118,0
+RSBA.US,D,20251114,000000,21.54,21.54,21.5,21.5,5102,0
+RSBA.US,D,20251117,000000,21.5299,21.5299,21.506,21.517,6673,0
+RSBA.US,D,20251118,000000,21.56,21.57,21.535,21.57,5707,0
+RSBA.US,D,20251119,000000,21.58,21.58,21.5402,21.5402,4910,0
+RSBA.US,D,20251120,000000,21.5507,21.58,21.5489,21.57,15768,0
+RSBA.US,D,20251121,000000,21.6196,21.62,21.59,21.617,12649,0
+RSBA.US,D,20251124,000000,21.62,21.66,21.61,21.6452,9701,0
+RSBA.US,D,20251125,000000,21.67,21.74,21.67,21.7152,11826,0
+RSBA.US,D,20251126,000000,21.67,21.75,21.67,21.745,11066,0
+RSBA.US,D,20251128,000000,21.7,21.72,21.7,21.72,5037,0
+RSBA.US,D,20251201,000000,21.63,21.65,21.57,21.58,15272,0
+RSBA.US,D,20251202,000000,21.58,21.6,21.56,21.6,3611,0
+RSBA.US,D,20251203,000000,21.641,21.66,21.6,21.6409,36591,0
+RSBA.US,D,20251204,000000,21.63,21.63,21.57,21.617,167603,0
+RSBA.US,D,20251205,000000,21.58,21.58,21.52,21.5321,47969,0
+RSBA.US,D,20251208,000000,21.49,21.5,21.45,21.4855,4403,0
+RSBA.US,D,20251209,000000,21.482,21.51,21.48,21.485,13645,0
+RSBA.US,D,20251210,000000,21.5156,21.5555,21.51,21.5555,15708,0
+RSBA.US,D,20251211,000000,21.61,21.61,21.5677,21.5677,2131,0
+RSBA.US,D,20251212,000000,21.5216,21.53,21.4942,21.5248,10441,0
+RSBA.US,D,20251215,000000,21.575,21.58,21.5435,21.56,132541,0
+RSBA.US,D,20251216,000000,21.5874,21.595,21.5799,21.595,6640,0
+RSBA.US,D,20251217,000000,21.5698,21.6,21.5648,21.5648,7399,0
+RSBA.US,D,20251218,000000,21.641,21.641,21.5999,21.608,2104,0
+RSBA.US,D,20251219,000000,21.58,21.6,21.5515,21.5693,5464,0
+RSBA.US,D,20251222,000000,21.55,21.55,21.52,21.5434,2722,0
+RSBA.US,D,20251223,000000,21.5,21.55,21.5,21.54,7934,0
+RSBA.US,D,20251224,000000,21.548,21.6,21.54,21.6,4084,0
+RSBA.US,D,20251226,000000,21.618,21.63,21.56,21.58,39627,0
+RSBA.US,D,20251229,000000,20.9106,20.96,20.9088,20.95,50873,0
+RSBA.US,D,20251230,000000,20.92,20.94,20.91,20.91,7111,0
+RSBA.US,D,20251231,000000,20.91,20.94,20.86,20.86,37608,0
+RSBA.US,D,20260102,000000,20.87,20.8768,20.8,20.84,52243,0
+RSBA.US,D,20260105,000000,20.849,20.91,20.81,20.89,220686,0
+RSBA.US,D,20260106,000000,20.8899,20.92,20.87,20.92,28254,0
+RSBA.US,D,20260107,000000,20.96,20.97,20.928,20.95,43342,0
+RSBA.US,D,20260108,000000,20.885,20.94,20.885,20.91,15386,0
+RSBA.US,D,20260109,000000,20.88,20.94,20.88,20.935,18967,0
+RSBA.US,D,20260112,000000,20.94,20.95,20.9,20.94,28392,0
+RSBA.US,D,20260113,000000,20.945,20.95,20.92,20.925,30090,0
+RSBA.US,D,20260114,000000,20.99,21.02,20.97,20.9784,17966,0
+RSBA.US,D,20260115,000000,20.99,21,20.94,20.978,54456,0
+RSBA.US,D,20260116,000000,20.96,20.97,20.92,20.93,54809,0
+RSBA.US,D,20260120,000000,20.8335,20.89,20.8335,20.85,400714,0
+RSBA.US,D,20260121,000000,20.855,20.95,20.855,20.93,37223,0
+RSBA.US,D,20260122,000000,20.91,20.96,20.9092,20.96,95785,0
+RSBA.US,D,20260123,000000,20.95,20.95,20.902,20.95,15033,0
+RSBA.US,D,20260126,000000,21.0199,21.0199,20.9547,20.9547,23783,0
+RSBA.US,D,20260127,000000,20.955,20.955,20.86,20.91,7350,0
+RSBA.US,D,20260128,000000,20.91,20.92,20.89,20.91,20649,0
+RSBA.US,D,20260129,000000,20.88,20.93,20.8701,20.9124,79465,0
+RSBA.US,D,20260130,000000,20.9,20.95,20.89,20.92,73274,0
+RSBA.US,D,20260202,000000,20.9,20.92,20.88,20.895,137839,0
+RSBA.US,D,20260203,000000,20.88,20.887,20.87,20.885,3508,0
+RSBA.US,D,20260204,000000,20.84,20.9,20.82,20.847,106180,0
+RSBA.US,D,20260205,000000,20.84,20.959,20.84,20.9538,8553,0
+RSBA.US,D,20260206,000000,20.99,20.99,20.95,20.99,4224,0
+RSBA.US,D,20260209,000000,20.96,21.06,20.95,21.06,20861,0
+RSBA.US,D,20260210,000000,21.07,21.07,21.0525,21.06,59404,0
+RSBA.US,D,20260211,000000,21,21.02,20.9901,21.01,10487,0
+RSBA.US,D,20260212,000000,21.06,21.1,21.0375,21.09,66357,0
+RSBA.US,D,20260213,000000,21.12,21.16,21.12,21.14,132842,0
+RSBA.US,D,20260217,000000,21.14,21.15,21.092,21.12,85020,0
+RSBA.US,D,20260218,000000,21.1,21.11,21.095,21.095,11338,0
diff --git a/daily/us/nyse stocks/2/rsmv.us.txt b/daily/us/nyse stocks/2/rsmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5e270469a41be408f59dd858caacd173e83f2bc
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsmv.us.txt	
@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSMV.US,D,20250122,000000,26.11,26.12,26.0665,26.0665,67420,0
+RSMV.US,D,20250123,000000,26.0761,26.1634,26.0761,26.1634,35566,0
+RSMV.US,D,20250124,000000,26.2774,26.2774,26.15,26.185,174825,0
+RSMV.US,D,20250127,000000,25.56,25.56,25.4248,25.5317,5396,0
+RSMV.US,D,20250128,000000,25.7,25.96,25.7,25.9474,118035,0
+RSMV.US,D,20250129,000000,25.6843,25.8547,25.66,25.8047,7379,0
+RSMV.US,D,20250130,000000,26.06,26.1895,26.01,26.1317,11957,0
+RSMV.US,D,20250131,000000,26.3189,26.39,26.0452,26.0452,1881,0
+RSMV.US,D,20250203,000000,25.59,26,25.59,25.94,57305,0
+RSMV.US,D,20250204,000000,26.07,26.1536,26.07,26.1536,830,0
+RSMV.US,D,20250205,000000,26.26,26.2811,26.24,26.2811,96160,0
+RSMV.US,D,20250206,000000,26.3336,26.42,26.25,26.4175,321282,0
+RSMV.US,D,20250207,000000,26.25,26.255,26.1612,26.184,9090,0
+RSMV.US,D,20250210,000000,26.2557,26.37,26.2557,26.37,33381,0
+RSMV.US,D,20250211,000000,26.29,26.36,26.2801,26.2946,22086,0
+RSMV.US,D,20250212,000000,26.17,26.25,26.16,26.1988,13197,0
+RSMV.US,D,20250213,000000,26.365,26.4427,26.34,26.4427,15052,0
+RSMV.US,D,20250214,000000,26.44,26.52,26.44,26.445,10287,0
+RSMV.US,D,20250218,000000,26.4,26.48,26.25,26.3306,66207,0
+RSMV.US,D,20250219,000000,26.38,26.425,26.37,26.425,931,0
+RSMV.US,D,20250220,000000,26.12,26.3,26.12,26.1604,34436,0
+RSMV.US,D,20250221,000000,25.91,25.91,25.685,25.685,124759,0
+RSMV.US,D,20250224,000000,25.73,25.74,25.46,25.56,68346,0
+RSMV.US,D,20250225,000000,25.535,25.535,25.17,25.409,5275,0
+RSMV.US,D,20250226,000000,25.61,25.62,25.35,25.4641,388118,0
+RSMV.US,D,20250227,000000,25.53,25.53,25.0543,25.0543,3414,0
+RSMV.US,D,20250228,000000,25.05,25.4162,25.05,25.4162,6833,0
+RSMV.US,D,20250303,000000,25.3608,25.3608,24.86,24.9594,72168,0
+RSMV.US,D,20250304,000000,24.53,24.855,24.53,24.6258,9456,0
+RSMV.US,D,20250305,000000,24.77,24.93,24.77,24.8702,13104,0
+RSMV.US,D,20250306,000000,24.42,24.53,24.27,24.3639,312180,0
+RSMV.US,D,20250307,000000,24.2049,24.325,24.19,24.22,367884,0
+RSMV.US,D,20250310,000000,23.65,23.77,23.65,23.77,50627,0
+RSMV.US,D,20250311,000000,23.59,23.71,23.59,23.6309,8905,0
+RSMV.US,D,20250312,000000,23.601,23.7198,23.601,23.6415,8970,0
+RSMV.US,D,20250313,000000,23.49,23.49,23.185,23.2,15601,0
+RSMV.US,D,20250314,000000,23.41,23.6326,23.35,23.6326,5240,0
+RSMV.US,D,20250317,000000,23.75,23.9,23.73,23.8462,58194,0
+RSMV.US,D,20250318,000000,23.57,23.59,23.51,23.574,13103,0
+RSMV.US,D,20250319,000000,23.72,23.8631,23.69,23.8631,18773,0
+RSMV.US,D,20250320,000000,23.76,23.84,23.76,23.823,206883,0
+RSMV.US,D,20250321,000000,23.805,23.867,23.8,23.867,20945,0
+RSMV.US,D,20250324,000000,24.1231,24.2388,24.1231,24.2388,9382,0
+RSMV.US,D,20250325,000000,24.15,24.2158,24.12,24.2158,63035,0
+RSMV.US,D,20250326,000000,24.2,24.2,24.01,24.035,10031,0
+RSMV.US,D,20250327,000000,24,24.075,24,24.0591,1851,0
+RSMV.US,D,20250328,000000,23.58,23.604,23.5794,23.5794,1966,0
+RSMV.US,D,20250331,000000,23.4,23.8125,23.4,23.8125,581,0
+RSMV.US,D,20250401,000000,23.692,23.723,23.581,23.723,38522,0
+RSMV.US,D,20250402,000000,23.76,23.8471,23.74,23.8471,4393,0
+RSMV.US,D,20250403,000000,23.26,23.38,23.1754,23.1754,5644,0
+RSMV.US,D,20250404,000000,22.785,22.785,22.1339,22.1339,7135,0
+RSMV.US,D,20250407,000000,21.84,22.16,21.84,22.0134,8326,0
+RSMV.US,D,20250408,000000,22.41,22.62,21.7952,21.7952,46262,0
+RSMV.US,D,20250409,000000,22.9008,23.13,21.55,23.1057,1503,0
+RSMV.US,D,20250410,000000,22.44,22.627,22.42,22.627,7960,0
+RSMV.US,D,20250411,000000,22.65,23.03,22.55,22.96,7901,0
+RSMV.US,D,20250414,000000,23.015,23.2,23.015,23.0953,19418,0
+RSMV.US,D,20250415,000000,23.24,23.27,23.08,23.08,8740,0
+RSMV.US,D,20250416,000000,22.94,22.9698,22.9348,22.9348,84654,0
+RSMV.US,D,20250417,000000,23.01,23.04,22.965,22.965,2821,0
+RSMV.US,D,20250421,000000,22.64,22.7219,22.62,22.7219,14106,0
+RSMV.US,D,20250422,000000,22.8547,22.9696,22.8547,22.9652,6992,0
+RSMV.US,D,20250423,000000,23.17,23.17,23.0487,23.0696,8271,0
+RSMV.US,D,20250424,000000,23.2144,23.26,23.2,23.255,50998,0
+RSMV.US,D,20250425,000000,23.27,23.37,23.26,23.37,88265,0
+RSMV.US,D,20250428,000000,23.35,23.44,23.33,23.42,11626,0
+RSMV.US,D,20250429,000000,23.45,23.49,23.45,23.4774,21356,0
+RSMV.US,D,20250430,000000,23.42,23.55,23.4085,23.5381,4417,0
+RSMV.US,D,20250501,000000,23.5,23.53,23.4783,23.4783,63702,0
+RSMV.US,D,20250502,000000,23.57,23.57,23.535,23.5552,2173,0
+RSMV.US,D,20250505,000000,23.4737,23.51,23.4695,23.4695,55861,0
+RSMV.US,D,20250506,000000,23.46,23.46,23.4115,23.4292,2687,0
+RSMV.US,D,20250507,000000,23.435,23.47,23.3804,23.425,12564,0
+RSMV.US,D,20250508,000000,23.44,23.499,23.425,23.425,15452,0
+RSMV.US,D,20250509,000000,23.42,23.44,23.415,23.415,30039,0
+RSMV.US,D,20250512,000000,23.53,23.58,23.51,23.5522,102989,0
+RSMV.US,D,20250513,000000,23.64,23.65,23.6,23.6099,50779,0
+RSMV.US,D,20250514,000000,23.6,23.6,23.56,23.5718,105148,0
+RSMV.US,D,20250515,000000,23.5401,23.69,23.5401,23.6831,16627,0
+RSMV.US,D,20250516,000000,23.721,23.813,23.7,23.813,116084,0
+RSMV.US,D,20250519,000000,23.82,23.8346,23.78,23.8279,6085,0
+RSMV.US,D,20250520,000000,23.79,23.79,23.75,23.7685,80790,0
+RSMV.US,D,20250521,000000,23.74,23.7402,23.5,23.5564,32616,0
+RSMV.US,D,20250522,000000,23.57,23.61,23.5107,23.5252,16972,0
+RSMV.US,D,20250523,000000,23.3922,23.48,23.3922,23.4156,29183,0
+RSMV.US,D,20250527,000000,23.67,23.7352,23.66,23.7352,343647,0
+RSMV.US,D,20250528,000000,23.7,23.745,23.6741,23.6741,38735,0
+RSMV.US,D,20250529,000000,23.73,23.7339,23.73,23.7339,18228,0
+RSMV.US,D,20250530,000000,23.7724,23.8705,23.7724,23.8705,16373,0
+RSMV.US,D,20250602,000000,23.79,23.9113,23.78,23.9113,82442,0
+RSMV.US,D,20250603,000000,23.9201,24.0159,23.9201,24.0089,7262,0
+RSMV.US,D,20250604,000000,24.03,24.1,24.03,24.06,9939,0
+RSMV.US,D,20250605,000000,23.99,24.1,23.8,23.86,4920,0
+RSMV.US,D,20250606,000000,24.05,24.05,23.99,23.99,2011,0
+RSMV.US,D,20250609,000000,23.9807,24.0611,23.9807,24.0611,1126,0
+RSMV.US,D,20250610,000000,24.08,24.18,24.08,24.18,2975,0
+RSMV.US,D,20250611,000000,24.13,24.13,24.1,24.1242,19874,0
+RSMV.US,D,20250612,000000,24.3012,24.3012,24.2809,24.2809,1164,0
+RSMV.US,D,20250613,000000,24.03,24.19,24.03,24.11,16867,0
+RSMV.US,D,20250616,000000,24.3087,24.31,24.255,24.255,49461,0
+RSMV.US,D,20250617,000000,24.22,24.22,24.0648,24.0648,3401,0
+RSMV.US,D,20250618,000000,24.16,24.16,23.99,23.99,2719,0
+RSMV.US,D,20250620,000000,24,24.0199,23.9549,23.9549,31031,0
+RSMV.US,D,20250623,000000,24.1,24.2323,24.1,24.2323,12165,0
+RSMV.US,D,20250624,000000,24.41,24.48,24.4005,24.4796,2549,0
+RSMV.US,D,20250625,000000,24.45,24.45,24.4,24.4061,2347,0
+RSMV.US,D,20250626,000000,24.49,24.58,24.49,24.5667,30244,0
+RSMV.US,D,20250627,000000,24.65,24.65,24.49,24.5974,190876,0
+RSMV.US,D,20250630,000000,24.71,24.7656,24.67,24.7656,4791,0
+RSMV.US,D,20250701,000000,24.68,24.75,24.68,24.7476,4603,0
+RSMV.US,D,20250702,000000,24.76,24.87,24.74,24.85,62910,0
+RSMV.US,D,20250703,000000,24.96,25.02,24.96,25.0036,4427,0
+RSMV.US,D,20250707,000000,24.785,24.8,24.74,24.7902,31188,0
+RSMV.US,D,20250708,000000,24.84,24.8499,24.78,24.7897,106327,0
+RSMV.US,D,20250709,000000,24.883,24.883,24.75,24.8589,12477,0
+RSMV.US,D,20250710,000000,24.94,24.96,24.9062,24.9062,15176,0
+RSMV.US,D,20250711,000000,24.8,24.8496,24.8,24.8496,4844,0
+RSMV.US,D,20250714,000000,24.8,24.87,24.8,24.8608,2168,0
+RSMV.US,D,20250715,000000,24.78,24.79,24.73,24.7448,14153,0
+RSMV.US,D,20250716,000000,24.79,24.875,24.68,24.875,33348,0
+RSMV.US,D,20250717,000000,24.91,24.9593,24.9,24.9593,8828,0
+RSMV.US,D,20250718,000000,24.94,24.9401,24.8491,24.8553,2322,0
+RSMV.US,D,20250721,000000,24.94,24.97,24.88,24.9099,893,0
+RSMV.US,D,20250722,000000,24.83,24.91,24.83,24.8801,11516,0
+RSMV.US,D,20250723,000000,25,25.13,25,25.1248,16057,0
+RSMV.US,D,20250724,000000,25.14,25.2293,25.14,25.2105,983,0
+RSMV.US,D,20250725,000000,25.2301,25.29,25.2301,25.2819,642,0
+RSMV.US,D,20250728,000000,25.39,25.4044,25.34,25.4044,2016,0
+RSMV.US,D,20250729,000000,25.43,25.445,25.33,25.3372,9978,0
+RSMV.US,D,20250730,000000,25.39,25.4082,25.35,25.358,2734,0
+RSMV.US,D,20250731,000000,25.53,25.53,25.2275,25.2275,12783,0
+RSMV.US,D,20250801,000000,24.7459,24.81,24.724,24.7825,43432,0
+RSMV.US,D,20250804,000000,25.06,25.1116,25.06,25.1116,2836,0
+RSMV.US,D,20250805,000000,25.16,25.16,25.0389,25.0389,3537,0
+RSMV.US,D,20250806,000000,24.97,25.1205,24.97,25.1205,2012,0
+RSMV.US,D,20250807,000000,25.09,25.09,24.93,24.9927,4233,0
+RSMV.US,D,20250808,000000,25.1915,25.21,25.18,25.1954,10590,0
+RSMV.US,D,20250811,000000,25.27,25.283,25.177,25.177,6015,0
+RSMV.US,D,20250812,000000,25.35,25.44,25.35,25.4328,4881,0
+RSMV.US,D,20250813,000000,25.57,25.57,25.5,25.5481,14134,0
+RSMV.US,D,20250814,000000,25.58,25.5899,25.5,25.5899,22413,0
+RSMV.US,D,20250815,000000,25.67,25.72,25.648,25.648,2507,0
+RSMV.US,D,20250818,000000,25.6716,25.6894,25.61,25.6894,19526,0
+RSMV.US,D,20250819,000000,25.66,25.66,25.5258,25.5258,9048,0
+RSMV.US,D,20250820,000000,25.39,25.5309,25.38,25.5309,8092,0
+RSMV.US,D,20250821,000000,25.4304,25.45,25.4,25.4055,3222,0
+RSMV.US,D,20250822,000000,25.67,25.81,25.45,25.7597,4618,0
+RSMV.US,D,20250825,000000,25.691,25.76,25.6673,25.6673,4748,0
+RSMV.US,D,20250826,000000,25.7,25.7922,25.7,25.7922,610,0
+RSMV.US,D,20250827,000000,25.771,25.85,25.77,25.8481,8128,0
+RSMV.US,D,20250828,000000,25.87,25.9667,25.86,25.9667,55075,0
+RSMV.US,D,20250829,000000,25.78,25.8351,25.78,25.8064,5997,0
+RSMV.US,D,20250902,000000,25.55,25.6471,25.55,25.6471,36879,0
+RSMV.US,D,20250903,000000,25.71,25.7528,25.58,25.6819,39924,0
+RSMV.US,D,20250904,000000,25.83,25.9441,25.83,25.9441,5450,0
+RSMV.US,D,20250905,000000,25.85,26.07,25.84,25.895,3116,0
+RSMV.US,D,20250908,000000,25.965,25.97,25.9498,25.9498,3599,0
+RSMV.US,D,20250909,000000,25.97,26.0954,25.97,26.0954,5724,0
+RSMV.US,D,20250910,000000,26.3,26.312,26.3,26.312,3814,0
+RSMV.US,D,20250911,000000,26.46,26.5,26.46,26.46,12867,0
+RSMV.US,D,20250912,000000,26.4,26.4,26.37,26.3751,8985,0
+RSMV.US,D,20250915,000000,26.4,26.4666,26.4,26.4666,21567,0
+RSMV.US,D,20250916,000000,26.48,26.5302,26.48,26.5302,4991,0
+RSMV.US,D,20250917,000000,26.51,26.55,26.37,26.52,8250,0
+RSMV.US,D,20250918,000000,26.63,26.6408,26.61,26.6408,4456,0
+RSMV.US,D,20250919,000000,26.64,26.7851,26.64,26.7851,2594,0
+RSMV.US,D,20250922,000000,26.78,26.8127,26.77,26.8127,2457,0
+RSMV.US,D,20250923,000000,26.77,26.77,26.71,26.7134,10352,0
+RSMV.US,D,20250924,000000,26.5752,26.602,26.5701,26.602,647,0
+RSMV.US,D,20250925,000000,26.5,26.52,26.34,26.4692,2847,0
+RSMV.US,D,20250926,000000,26.49,26.56,26.49,26.5584,918,0
+RSMV.US,D,20250929,000000,26.57,26.57,26.55,26.5574,10226,0
+RSMV.US,D,20250930,000000,26.49,26.6315,26.49,26.6315,18396,0
+RSMV.US,D,20251001,000000,26.6,26.71,26.6,26.679,12253,0
+RSMV.US,D,20251002,000000,26.64,26.6795,26.63,26.6752,21349,0
+RSMV.US,D,20251003,000000,26.75,26.751,26.6481,26.6481,10666,0
+RSMV.US,D,20251006,000000,26.771,26.88,26.77,26.8476,10250,0
+RSMV.US,D,20251007,000000,26.76,26.76,26.7498,26.7498,767,0
+RSMV.US,D,20251008,000000,26.82,26.87,26.82,26.8426,3854,0
+RSMV.US,D,20251009,000000,26.76,26.82,26.76,26.7857,5007,0
+RSMV.US,D,20251010,000000,26.8894,26.8894,26.2507,26.2507,9090,0
+RSMV.US,D,20251013,000000,26.6768,26.6935,26.6768,26.6935,108,0
+RSMV.US,D,20251014,000000,26.76,26.78,26.62,26.6509,6484,0
+RSMV.US,D,20251015,000000,26.907,26.907,26.72,26.775,6817,0
+RSMV.US,D,20251016,000000,26.7368,26.81,26.724,26.724,20696,0
+RSMV.US,D,20251017,000000,26.77,26.79,26.765,26.765,927,0
+RSMV.US,D,20251020,000000,27.04,27.08,27.02,27.02,8760,0
+RSMV.US,D,20251021,000000,26.97,27.012,26.94,26.94,21573,0
+RSMV.US,D,20251022,000000,26.82,26.8511,26.82,26.8511,4790,0
+RSMV.US,D,20251024,000000,27.21,27.21,27.2042,27.2042,3712,0
+RSMV.US,D,20251027,000000,27.3,27.43,27.25,27.43,279726,0
+RSMV.US,D,20251028,000000,27.331,27.41,27.3292,27.3292,40101,0
+RSMV.US,D,20251029,000000,27.35,27.3649,27.24,27.284,19140,0
+RSMV.US,D,20251030,000000,27.31,27.33,27.1578,27.1578,20255,0
+RSMV.US,D,20251103,000000,27.01,27.0685,27.01,27.0685,24681,0
+RSMV.US,D,20251104,000000,26.86,26.86,26.8108,26.8108,105,0
+RSMV.US,D,20251105,000000,26.99,27.01,26.99,27.0095,7249,0
+RSMV.US,D,20251106,000000,26.94,26.94,26.68,26.76,15712,0
+RSMV.US,D,20251107,000000,26.63,26.8144,26.62,26.8144,6446,0
+RSMV.US,D,20251110,000000,27.13,27.17,27.11,27.1645,2614,0
+RSMV.US,D,20251111,000000,27.19,27.35,27.19,27.3348,7092,0
+RSMV.US,D,20251112,000000,27.43,27.43,27.41,27.4275,5153,0
+RSMV.US,D,20251113,000000,27.15,27.17,27.07,27.0746,2850,0
+RSMV.US,D,20251117,000000,26.87,26.88,26.8099,26.8099,16626,0
+RSMV.US,D,20251118,000000,26.661,26.8143,26.661,26.7355,721,0
+RSMV.US,D,20251119,000000,26.801,26.841,26.69,26.7946,4321,0
+RSMV.US,D,20251120,000000,26.5,26.591,26.481,26.481,8311,0
+RSMV.US,D,20251121,000000,26.59,26.84,26.59,26.7065,3044,0
+RSMV.US,D,20251124,000000,26.93,27.11,26.93,27.0438,935,0
+RSMV.US,D,20251125,000000,27.06,27.3203,27.06,27.3203,3626,0
+RSMV.US,D,20251126,000000,27.39,27.4,27.39,27.393,1226,0
+RSMV.US,D,20251128,000000,27.41,27.5095,27.41,27.5095,305,0
+RSMV.US,D,20251201,000000,27.36,27.38,27.22,27.2231,69398,0
+RSMV.US,D,20251202,000000,27.32,27.32,27.25,27.2997,9061,0
+RSMV.US,D,20251203,000000,27.47,27.53,27.47,27.5125,2867,0
+RSMV.US,D,20251205,000000,27.61,27.652,27.61,27.6252,13893,0
+RSMV.US,D,20251208,000000,27.5,27.5,27.44,27.4663,6659,0
+RSMV.US,D,20251209,000000,27.55,27.55,27.4506,27.4506,10559,0
+RSMV.US,D,20251210,000000,27.44,27.6735,27.43,27.6735,13410,0
+RSMV.US,D,20251212,000000,27.5908,27.6298,27.5908,27.6298,148,0
+RSMV.US,D,20251215,000000,27.58,27.6036,27.58,27.5952,21935,0
+RSMV.US,D,20251216,000000,27.44,27.5224,27.4,27.5224,12010,0
+RSMV.US,D,20251217,000000,27.44,27.44,27.2687,27.2687,6416,0
+RSMV.US,D,20251218,000000,27.4526,27.48,27.38,27.4,5061,0
+RSMV.US,D,20251219,000000,27.59,27.63,27.59,27.592,946,0
+RSMV.US,D,20251222,000000,27.76,27.7963,27.75,27.7963,662,0
+RSMV.US,D,20251223,000000,27.8,27.82,27.79,27.7919,5630,0
+RSMV.US,D,20251224,000000,27.56,27.6,27.56,27.6,2568,0
+RSMV.US,D,20251226,000000,27.57,27.59,27.57,27.59,294,0
+RSMV.US,D,20251229,000000,27.55,27.615,27.54,27.569,1738,0
+RSMV.US,D,20251230,000000,27.48,27.55,27.48,27.5242,1377,0
+RSMV.US,D,20251231,000000,27.45,27.48,27.3792,27.3792,728,0
+RSMV.US,D,20260102,000000,27.34,27.45,27.34,27.4449,1236,0
+RSMV.US,D,20260105,000000,27.511,27.56,27.511,27.56,98603,0
+RSMV.US,D,20260106,000000,27.63,27.63,27.5,27.6252,5950,0
+RSMV.US,D,20260107,000000,27.63,27.65,27.51,27.5189,20520,0
+RSMV.US,D,20260108,000000,27.52,27.58,27.46,27.5037,823,0
+RSMV.US,D,20260109,000000,27.69,27.69,27.6692,27.6692,15659,0
+RSMV.US,D,20260112,000000,27.53,27.7,27.53,27.68,12532,0
+RSMV.US,D,20260113,000000,27.65,27.76,27.625,27.6507,19123,0
+RSMV.US,D,20260114,000000,27.38,27.5937,27.38,27.5937,5484,0
+RSMV.US,D,20260115,000000,27.96,27.99,27.8301,27.8301,14042,0
+RSMV.US,D,20260116,000000,28.02,28.05,27.95,27.9643,12962,0
+RSMV.US,D,20260120,000000,27.7,27.7,27.4991,27.4991,21331,0
+RSMV.US,D,20260121,000000,27.725,27.965,27.68,27.8683,53629,0
+RSMV.US,D,20260122,000000,27.95,28.02,27.89,27.89,10559,0
+RSMV.US,D,20260123,000000,27.48,27.5,27.48,27.4851,326,0
+RSMV.US,D,20260126,000000,27.63,27.63,27.54,27.5445,12151,0
+RSMV.US,D,20260127,000000,27.775,27.885,27.775,27.8652,2654,0
+RSMV.US,D,20260128,000000,27.79,27.8433,27.79,27.8433,3811,0
+RSMV.US,D,20260129,000000,27.955,27.955,27.6,27.9216,12457,0
+RSMV.US,D,20260130,000000,27.655,27.655,27.5371,27.5371,219,0
+RSMV.US,D,20260202,000000,27.7601,27.91,27.7601,27.8701,5995,0
+RSMV.US,D,20260203,000000,27.6806,27.6806,27.281,27.519,21210,0
+RSMV.US,D,20260204,000000,27.3,27.3,27.1842,27.1842,2738,0
+RSMV.US,D,20260205,000000,26.89,27.08,26.81,26.9618,19212,0
+RSMV.US,D,20260206,000000,27.23,27.42,27.23,27.4158,4338,0
+RSMV.US,D,20260209,000000,27.34,27.36,27.31,27.3503,2808,0
+RSMV.US,D,20260210,000000,27.27,27.28,27.2342,27.2342,1494,0
+RSMV.US,D,20260211,000000,27.53,27.55,27.49,27.5468,6266,0
+RSMV.US,D,20260212,000000,27.57,27.57,27.3186,27.3186,1993,0
+RSMV.US,D,20260213,000000,27.48,27.55,27.37,27.41,2861,0
+RSMV.US,D,20260217,000000,27.26,27.43,27.26,27.3523,8912,0
+RSMV.US,D,20260218,000000,27.6,27.6,27.6,27.6,919,0
diff --git a/daily/us/nyse stocks/2/rtx.us.txt b/daily/us/nyse stocks/2/rtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6cd30b76c906c170949a508dcd5e25658420814
--- /dev/null
+++ b/daily/us/nyse stocks/2/rtx.us.txt	
@@ -0,0 +1,14149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTX.US,D,19700102,000000,0.170481,0.174244,0.170481,0.174244,542943.49505315,0
+RTX.US,D,19700105,000000,0.174244,0.174244,0.170481,0.170481,385773.98065658,0
+RTX.US,D,19700106,000000,0.170481,0.170481,0.170481,0.170481,628670.93322506,0
+RTX.US,D,19700107,000000,0.170481,0.170481,0.170481,0.170481,278620.53509551,0
+RTX.US,D,19700108,000000,0.170481,0.170481,0.170481,0.170481,228607.51955767,0
+RTX.US,D,19700109,000000,0.170481,0.170481,0.170481,0.170481,300043.48918701,0
+RTX.US,D,19700112,000000,0.170481,0.170481,0.170481,0.170481,178604.68167867,0
+RTX.US,D,19700113,000000,0.170481,0.170481,0.16488,0.16488,1357355.6843352,0
+RTX.US,D,19700114,000000,0.16488,0.16488,0.151754,0.151754,1664549.9966229,0
+RTX.US,D,19700115,000000,0.151754,0.151754,0.14801,0.14801,1550239.6213658,0
+RTX.US,D,19700116,000000,0.14801,0.14801,0.144267,0.14801,1564532.1076743,0
+RTX.US,D,19700119,000000,0.14801,0.14801,0.144267,0.144267,1057312.1951482,0
+RTX.US,D,19700120,000000,0.144267,0.144267,0.134894,0.138647,2036022.3310781,0
+RTX.US,D,19700121,000000,0.138647,0.144267,0.138647,0.144267,1143039.6333201,0
+RTX.US,D,19700122,000000,0.144267,0.151754,0.144267,0.14801,1021583.5237917,0
+RTX.US,D,19700123,000000,0.14801,0.151754,0.144267,0.144267,864422.15152226,0
+RTX.US,D,19700126,000000,0.144267,0.14801,0.138647,0.14801,1178755.07372,0
+RTX.US,D,19700127,000000,0.14801,0.14801,0.144267,0.144267,1564532.1076743,0
+RTX.US,D,19700128,000000,0.144267,0.151754,0.144267,0.14801,1021583.5237917,0
+RTX.US,D,19700129,000000,0.14801,0.14801,0.144267,0.14801,2193196.9343041,0
+RTX.US,D,19700130,000000,0.144267,0.144267,0.138647,0.144267,607241.87253826,0
+RTX.US,D,19700202,000000,0.144267,0.14801,0.144267,0.144267,614380.48244836,0
+RTX.US,D,19700203,000000,0.144267,0.14801,0.138647,0.144267,1150175.1899325,0
+RTX.US,D,19700204,000000,0.144267,0.144267,0.138647,0.138647,1100165.2276924,0
+RTX.US,D,19700205,000000,0.138647,0.138647,0.134894,0.138647,357195.11463495,0
+RTX.US,D,19700206,000000,0.134894,0.134894,0.129284,0.134894,1414510.3630807,0
+RTX.US,D,19700209,000000,0.134894,0.134894,0.129284,0.129284,907280.27289584,0
+RTX.US,D,19700210,000000,0.129284,0.129284,0.12552,0.12552,1457374.5910497,0
+RTX.US,D,19700211,000000,0.12552,0.134894,0.12552,0.129284,1950306.0883309,0
+RTX.US,D,19700212,000000,0.129284,0.129284,0.129284,0.129284,2893308.9259879,0
+RTX.US,D,19700213,000000,0.129284,0.134894,0.129284,0.129284,1357355.6843352,0
+RTX.US,D,19700216,000000,0.129284,0.129284,0.129284,0.129284,2064602.2148656,0
+RTX.US,D,19700217,000000,0.129284,0.134894,0.129284,0.129284,1685973.9684803,0
+RTX.US,D,19700218,000000,0.129284,0.134894,0.129284,0.134894,2400370.3043455,0
+RTX.US,D,19700219,000000,0.138647,0.14801,0.138647,0.144267,2214631.0838203,0
+RTX.US,D,19700220,000000,0.144267,0.144267,0.144267,0.144267,2628980.8772008,0
+RTX.US,D,19700224,000000,0.144267,0.14801,0.144267,0.14801,1878862.9943404,0
+RTX.US,D,19700225,000000,0.14801,0.161117,0.14801,0.161117,4822181.8825685,0
+RTX.US,D,19700226,000000,0.161117,0.161117,0.151754,0.161117,1850285.1460847,0
+RTX.US,D,19700227,000000,0.161117,0.16488,0.161117,0.16488,4236377.212844,0
+RTX.US,D,19700302,000000,0.16488,0.16488,0.157374,0.157374,3879175.9916138,0
+RTX.US,D,19700303,000000,0.157374,0.161117,0.157374,0.161117,1035878.0456319,0
+RTX.US,D,19700304,000000,0.161117,0.161117,0.157374,0.157374,1385932.5148251,0
+RTX.US,D,19700305,000000,0.161117,0.161117,0.161117,0.161117,885850.19444317,0
+RTX.US,D,19700306,000000,0.161117,0.161117,0.157374,0.157374,1964589.4147464,0
+RTX.US,D,19700309,000000,0.157374,0.161117,0.157374,0.157374,807269.50830842,0
+RTX.US,D,19700310,000000,0.157374,0.157374,0.14801,0.151754,1257338.8131525,0
+RTX.US,D,19700311,000000,0.151754,0.151754,0.14801,0.151754,700102.83179086,0
+RTX.US,D,19700312,000000,0.151754,0.151754,0.14801,0.14801,507229.07241907,0
+RTX.US,D,19700313,000000,0.151754,0.151754,0.151754,0.151754,985872.15445532,0
+RTX.US,D,19700316,000000,0.151754,0.157374,0.151754,0.157374,707248.56606215,0
+RTX.US,D,19700317,000000,0.157374,0.157374,0.151754,0.157374,1243049.3801416,0
+RTX.US,D,19700318,000000,0.157374,0.157374,0.151754,0.151754,514362.59349975,0
+RTX.US,D,19700319,000000,0.151754,0.151754,0.151754,0.151754,507229.07241907,0
+RTX.US,D,19700320,000000,0.151754,0.151754,0.14801,0.14801,314332.92219783,0
+RTX.US,D,19700323,000000,0.14801,0.151754,0.14801,0.151754,514362.59349975,0
+RTX.US,D,19700324,000000,0.151754,0.157374,0.151754,0.157374,1000155.4808708,0
+RTX.US,D,19700325,000000,0.157374,0.161117,0.151754,0.161117,2343216.6433659,0
+RTX.US,D,19700326,000000,0.161117,0.161117,0.157374,0.157374,628670.93322506,0
+RTX.US,D,19700330,000000,0.157374,0.161117,0.157374,0.157374,1585958.1150635,0
+RTX.US,D,19700331,000000,0.157374,0.157374,0.157374,0.157374,457215.03911534,0
+RTX.US,D,19700401,000000,0.157374,0.157374,0.157374,0.157374,1250192.0611153,0
+RTX.US,D,19700402,000000,0.157374,0.161117,0.157374,0.157374,814411.17151618,0
+RTX.US,D,19700403,000000,0.157374,0.157374,0.151754,0.157374,828695.51569757,0
+RTX.US,D,19700406,000000,0.157374,0.157374,0.157374,0.157374,242895.93480259,0
+RTX.US,D,19700407,000000,0.157374,0.157374,0.151754,0.157374,450071.34037582,0
+RTX.US,D,19700408,000000,0.157374,0.157374,0.157374,0.157374,557233.94582983,0
+RTX.US,D,19700409,000000,0.157374,0.157374,0.157374,0.157374,607241.87253826,0
+RTX.US,D,19700410,000000,0.157374,0.157374,0.151754,0.151754,285754.0561762,0
+RTX.US,D,19700413,000000,0.151754,0.151754,0.14801,0.151754,450071.34037582,0
+RTX.US,D,19700414,000000,0.151754,0.151754,0.14801,0.14801,728685.76887603,0
+RTX.US,D,19700415,000000,0.14801,0.151754,0.14801,0.151754,471503.45436027,0
+RTX.US,D,19700416,000000,0.14801,0.14801,0.14801,0.14801,321480.69200087,0
+RTX.US,D,19700417,000000,0.14801,0.151754,0.14801,0.151754,671532.10789632,0
+RTX.US,D,19700420,000000,0.151754,0.151754,0.14801,0.151754,450071.34037582,0
+RTX.US,D,19700421,000000,0.151754,0.151754,0.14801,0.14801,428636.17309371,0
+RTX.US,D,19700422,000000,0.14801,0.151754,0.14801,0.14801,407203.04134338,0
+RTX.US,D,19700423,000000,0.14801,0.14801,0.144267,0.144267,842986.98424015,0
+RTX.US,D,19700424,000000,0.144267,0.144267,0.138647,0.138647,935857.1033857,0
+RTX.US,D,19700427,000000,0.138647,0.138647,0.134894,0.134894,535796.74301597,0
+RTX.US,D,19700428,000000,0.129284,0.129284,0.129284,0.129284,2964748.9666807,0
+RTX.US,D,19700429,000000,0.129284,0.134894,0.129284,0.134894,2193196.9343041,0
+RTX.US,D,19700430,000000,0.134894,0.134894,0.129284,0.129284,1285912.5903447,0
+RTX.US,D,19700501,000000,0.129284,0.134894,0.129284,0.134894,1007300.1973762,0
+RTX.US,D,19700504,000000,0.129284,0.129284,0.12552,0.12552,2057472.7648484,0
+RTX.US,D,19700505,000000,0.12552,0.134894,0.12552,0.129284,578659.95321899,0
+RTX.US,D,19700506,000000,0.129284,0.134894,0.12552,0.129284,2193196.9343041,0
+RTX.US,D,19700507,000000,0.129284,0.134894,0.129284,0.129284,614380.48244836,0
+RTX.US,D,19700508,000000,0.129284,0.129284,0.129284,0.129284,557233.94582983,0
+RTX.US,D,19700511,000000,0.129284,0.129284,0.12552,0.12552,792985.16412703,0
+RTX.US,D,19700512,000000,0.12552,0.12552,0.121767,0.12552,1735985.9662523,0
+RTX.US,D,19700513,000000,0.12552,0.12552,0.121767,0.121767,1564532.1076743,0
+RTX.US,D,19700514,000000,0.121767,0.121767,0.116167,0.121767,1028723.1514678,0
+RTX.US,D,19700515,000000,0.121767,0.134894,0.121767,0.134894,2100324.7796268,0
+RTX.US,D,19700518,000000,0.134894,0.134894,0.129284,0.134894,657246.74594903,0
+RTX.US,D,19700519,000000,0.134894,0.134894,0.129284,0.129284,500072.14272305,0
+RTX.US,D,19700520,000000,0.129284,0.134894,0.12552,0.129284,585803.65195851,0
+RTX.US,D,19700521,000000,0.129284,0.129284,0.121767,0.12552,1150175.1899325,0
+RTX.US,D,19700522,000000,0.12552,0.134894,0.12552,0.12552,978717.26029107,0
+RTX.US,D,19700525,000000,0.121767,0.121767,0.121767,0.121767,907280.27289584,0
+RTX.US,D,19700526,000000,0.121767,0.12552,0.121767,0.121767,1564532.1076743,0
+RTX.US,D,19700527,000000,0.121767,0.129284,0.121767,0.12552,1378782.7094902,0
+RTX.US,D,19700528,000000,0.12552,0.134894,0.12552,0.134894,1257338.8131525,0
+RTX.US,D,19700529,000000,0.134894,0.134894,0.129284,0.134894,1235905.6814021,0
+RTX.US,D,19700601,000000,0.134894,0.138647,0.134894,0.138647,2571826.1984553,0
+RTX.US,D,19700602,000000,0.138647,0.144267,0.134894,0.134894,1335922.5525849,0
+RTX.US,D,19700603,000000,0.134894,0.134894,0.129284,0.134894,1443083.1225071,0
+RTX.US,D,19700604,000000,0.134894,0.134894,0.129284,0.129284,921575.81250197,0
+RTX.US,D,19700605,000000,0.129284,0.129284,0.12552,0.129284,735826.4143179,0
+RTX.US,D,19700608,000000,0.129284,0.129284,0.12552,0.129284,528646.93768115,0
+RTX.US,D,19700609,000000,0.129284,0.129284,0.12552,0.129284,457215.03911534,0
+RTX.US,D,19700610,000000,0.129284,0.129284,0.12552,0.12552,821553.85248982,0
+RTX.US,D,19700611,000000,0.12552,0.12552,0.121767,0.121767,342912.80598532,0
+RTX.US,D,19700612,000000,0.121767,0.121767,0.116167,0.116167,1585958.1150635,0
+RTX.US,D,19700615,000000,0.116167,0.121767,0.116167,0.121767,1471659.952997,0
+RTX.US,D,19700616,000000,0.121767,0.12552,0.121767,0.121767,1621679.6620587,0
+RTX.US,D,19700617,000000,0.121767,0.12552,0.121767,0.12552,1621679.6620587,0
+RTX.US,D,19700618,000000,0.12552,0.129284,0.121767,0.129284,735826.4143179,0
+RTX.US,D,19700619,000000,0.129284,0.129284,0.12552,0.129284,935857.1033857,0
+RTX.US,D,19700622,000000,0.129284,0.129284,0.12552,0.12552,778695.73111621,0
+RTX.US,D,19700623,000000,0.12552,0.129284,0.12552,0.12552,728685.76887603,0
+RTX.US,D,19700624,000000,0.12552,0.12552,0.121767,0.121767,885850.19444317,0
+RTX.US,D,19700625,000000,0.121767,0.121767,0.121767,0.121767,471503.45436027,0
+RTX.US,D,19700626,000000,0.121767,0.121767,0.121767,0.121767,214324.19314216,0
+RTX.US,D,19700629,000000,0.121767,0.121767,0.116167,0.116167,657246.74594903,0
+RTX.US,D,19700630,000000,0.116167,0.116167,0.112413,0.112413,550082.10496324,0
+RTX.US,D,19700701,000000,0.112413,0.112413,0.112413,0.112413,1171615.4460442,0
+RTX.US,D,19700702,000000,0.112413,0.116167,0.112413,0.116167,842986.98424015,0
+RTX.US,D,19700706,000000,0.112413,0.112413,0.106793,0.106793,900136.57415633,0
+RTX.US,D,19700707,000000,0.106793,0.112413,0.106793,0.106793,578659.95321899,0
+RTX.US,D,19700708,000000,0.106793,0.112413,0.103029,0.112413,728685.76887603,0
+RTX.US,D,19700709,000000,0.112413,0.116167,0.112413,0.116167,1085881.9012769,0
+RTX.US,D,19700710,000000,0.116167,0.116167,0.112413,0.116167,335772.16054346,0
+RTX.US,D,19700713,000000,0.116167,0.116167,0.112413,0.116167,392918.69716199,0
+RTX.US,D,19700714,000000,0.116167,0.116167,0.112413,0.116167,814411.17151618,0
+RTX.US,D,19700715,000000,0.121767,0.12552,0.121767,0.12552,1614531.8922556,0
+RTX.US,D,19700716,000000,0.12552,0.129284,0.12552,0.129284,1107315.0330272,0
+RTX.US,D,19700717,000000,0.129284,0.134894,0.129284,0.134894,885850.19444317,0
+RTX.US,D,19700720,000000,0.134894,0.138647,0.134894,0.138647,1886006.6930799,0
+RTX.US,D,19700721,000000,0.138647,0.138647,0.134894,0.134894,828695.51569757,0
+RTX.US,D,19700722,000000,0.134894,0.138647,0.134894,0.138647,778695.73111621,0
+RTX.US,D,19700723,000000,0.138647,0.138647,0.134894,0.138647,392918.69716199,0
+RTX.US,D,19700724,000000,0.138647,0.138647,0.134894,0.138647,642963.41953352,0
+RTX.US,D,19700727,000000,0.138647,0.138647,0.138647,0.138647,607241.87253826,0
+RTX.US,D,19700728,000000,0.138647,0.138647,0.138647,0.138647,457215.03911534,0
+RTX.US,D,19700729,000000,0.138647,0.138647,0.134894,0.134894,521508.32777104,0
+RTX.US,D,19700730,000000,0.134894,0.138647,0.134894,0.134894,385773.98065658,0
+RTX.US,D,19700731,000000,0.134894,0.134894,0.134894,0.134894,400060.36036974,0
+RTX.US,D,19700803,000000,0.134894,0.134894,0.129284,0.129284,307188.20569241,0
+RTX.US,D,19700804,000000,0.129284,0.134894,0.129284,0.129284,650101.01167775,0
+RTX.US,D,19700805,000000,0.129284,0.134894,0.129284,0.129284,871563.81473001,0
+RTX.US,D,19700806,000000,0.129284,0.129284,0.12552,0.12552,821553.85248982,0
+RTX.US,D,19700807,000000,0.12552,0.12552,0.12552,0.12552,542943.49505315,0
+RTX.US,D,19700810,000000,0.12552,0.12552,0.116167,0.12552,942991.64223227,0
+RTX.US,D,19700811,000000,0.12552,0.12552,0.121767,0.12552,892991.85765092,0
+RTX.US,D,19700812,000000,0.12552,0.12552,0.12552,0.12552,342912.80598532,0
+RTX.US,D,19700813,000000,0.12552,0.12552,0.121767,0.12552,457215.03911534,0
+RTX.US,D,19700814,000000,0.12552,0.129284,0.12552,0.129284,1157317.8709062,0
+RTX.US,D,19700817,000000,0.129284,0.129284,0.129284,0.129284,764404.26257363,0
+RTX.US,D,19700818,000000,0.134894,0.134894,0.134894,0.134894,1064448.7695265,0
+RTX.US,D,19700819,000000,0.134894,0.138647,0.134894,0.138647,3421955.863669,0
+RTX.US,D,19700820,000000,0.138647,0.138647,0.134894,0.138647,1457374.5910497,0
+RTX.US,D,19700821,000000,0.138647,0.138647,0.134894,0.138647,1521672.9685349,0
+RTX.US,D,19700824,000000,0.144267,0.151754,0.144267,0.151754,2528961.9704864,0
+RTX.US,D,19700825,000000,0.151754,0.151754,0.14801,0.151754,1000155.4808708,0
+RTX.US,D,19700826,000000,0.151754,0.151754,0.14801,0.151754,521508.32777104,0
+RTX.US,D,19700827,000000,0.151754,0.151754,0.14801,0.14801,542943.49505315,0
+RTX.US,D,19700828,000000,0.14801,0.157374,0.14801,0.151754,1814563.5990893,0
+RTX.US,D,19700831,000000,0.151754,0.157374,0.151754,0.157374,1121597.3416768,0
+RTX.US,D,19700901,000000,0.157374,0.157374,0.14801,0.151754,1300202.0233555,0
+RTX.US,D,19700902,000000,0.14801,0.14801,0.14801,0.14801,485785.76300989,0
+RTX.US,D,19700903,000000,0.14801,0.151754,0.144267,0.144267,1264483.5296579,0
+RTX.US,D,19700904,000000,0.14801,0.151754,0.14801,0.151754,2214631.0838203,0
+RTX.US,D,19700908,000000,0.151754,0.161117,0.151754,0.157374,2407512.9853192,0
+RTX.US,D,19700909,000000,0.157374,0.161117,0.157374,0.157374,792985.16412703,0
+RTX.US,D,19700910,000000,0.151754,0.151754,0.151754,0.151754,957296.34173135,0
+RTX.US,D,19700911,000000,0.151754,0.157374,0.151754,0.157374,492929.46174941,0
+RTX.US,D,19700914,000000,0.151754,0.151754,0.151754,0.151754,442924.58833864,0
+RTX.US,D,19700915,000000,0.151754,0.151754,0.151754,0.151754,5429414.5952137,0
+RTX.US,D,19700916,000000,0.151754,0.157374,0.151754,0.157374,707248.56606215,0
+RTX.US,D,19700917,000000,0.157374,0.161117,0.157374,0.157374,1021583.5237917,0
+RTX.US,D,19700918,000000,0.157374,0.157374,0.157374,0.157374,442924.58833864,0
+RTX.US,D,19700921,000000,0.157374,0.157374,0.157374,0.157374,757260.56383412,0
+RTX.US,D,19700922,000000,0.157374,0.157374,0.14801,0.151754,500072.14272305,0
+RTX.US,D,19700923,000000,0.151754,0.157374,0.151754,0.157374,585803.65195851,0
+RTX.US,D,19700924,000000,0.157374,0.16488,0.157374,0.16488,2436087.7802773,0
+RTX.US,D,19700925,000000,0.16488,0.170481,0.16488,0.16488,1200191.258768,0
+RTX.US,D,19700928,000000,0.16488,0.16488,0.161117,0.16488,1921728.2400751,0
+RTX.US,D,19700929,000000,0.16488,0.16488,0.16488,0.16488,857274.3817192,0
+RTX.US,D,19700930,000000,0.16488,0.16488,0.161117,0.16488,1093026.6177823,0
+RTX.US,D,19701001,000000,0.161117,0.161117,0.161117,0.161117,1028723.1514678,0
+RTX.US,D,19701002,000000,0.157374,0.157374,0.151754,0.157374,4707868.4540136,0
+RTX.US,D,19701005,000000,0.157374,0.161117,0.157374,0.161117,3021896.5210651,0
+RTX.US,D,19701006,000000,0.161117,0.16488,0.157374,0.157374,1257338.8131525,0
+RTX.US,D,19701007,000000,0.157374,0.157374,0.151754,0.157374,1850285.1460847,0
+RTX.US,D,19701008,000000,0.157374,0.161117,0.151754,0.157374,1214472.5496518,0
+RTX.US,D,19701009,000000,0.151754,0.151754,0.151754,0.151754,814411.17151618,0
+RTX.US,D,19701012,000000,0.151754,0.151754,0.151754,0.151754,500072.14272305,0
+RTX.US,D,19701013,000000,0.151754,0.151754,0.151754,0.151754,364338.81337448,0
+RTX.US,D,19701014,000000,0.151754,0.151754,0.151754,0.151754,735826.4143179,0
+RTX.US,D,19701015,000000,0.151754,0.161117,0.151754,0.161117,1886006.6930799,0
+RTX.US,D,19701016,000000,0.161117,0.161117,0.161117,0.161117,928716.45794383,0
+RTX.US,D,19701019,000000,0.161117,0.161117,0.151754,0.151754,742980.29071625,0
+RTX.US,D,19701020,000000,0.151754,0.157374,0.151754,0.157374,750119.91839224,0
+RTX.US,D,19701021,000000,0.157374,0.161117,0.157374,0.157374,1514518.0743706,0
+RTX.US,D,19701022,000000,0.157374,0.157374,0.151754,0.151754,600090.03167167,0
+RTX.US,D,19701023,000000,0.151754,0.157374,0.151754,0.151754,435784.96066265,0
+RTX.US,D,19701026,000000,0.151754,0.151754,0.151754,0.151754,914424.98940125,0
+RTX.US,D,19701027,000000,0.151754,0.151754,0.151754,0.151754,492929.46174941,0
+RTX.US,D,19701028,000000,0.151754,0.151754,0.14801,0.14801,742980.29071625,0
+RTX.US,D,19701029,000000,0.14801,0.14801,0.14801,0.14801,328627.44403805,0
+RTX.US,D,19701030,000000,0.14801,0.14801,0.14801,0.14801,528646.93768115,0
+RTX.US,D,19701102,000000,0.14801,0.151754,0.14801,0.151754,357195.11463495,0
+RTX.US,D,19701103,000000,0.151754,0.151754,0.151754,0.151754,364338.81337448,0
+RTX.US,D,19701104,000000,0.151754,0.151754,0.14801,0.14801,642963.41953352,0
+RTX.US,D,19701105,000000,0.14801,0.14801,0.14801,0.14801,5200807.0756561,0
+RTX.US,D,19701106,000000,0.14801,0.14801,0.144267,0.144267,585803.65195851,0
+RTX.US,D,19701109,000000,0.144267,0.14801,0.144267,0.144267,771551.01461081,0
+RTX.US,D,19701110,000000,0.138647,0.138647,0.134894,0.138647,1571675.8064138,0
+RTX.US,D,19701111,000000,0.138647,0.138647,0.134894,0.134894,2036022.3310781,0
+RTX.US,D,19701112,000000,0.134894,0.138647,0.134894,0.134894,692965.23964665,0
+RTX.US,D,19701113,000000,0.134894,0.134894,0.134894,0.134894,1314488.4030686,0
+RTX.US,D,19701117,000000,0.138647,0.138647,0.134894,0.134894,285754.0561762,0
+RTX.US,D,19701118,000000,0.134894,0.138647,0.134894,0.134894,507229.07241907,0
+RTX.US,D,19701119,000000,0.129284,0.129284,0.129284,0.129284,764404.26257363,0
+RTX.US,D,19701120,000000,0.129284,0.134894,0.129284,0.129284,264327.03102116,0
+RTX.US,D,19701123,000000,0.129284,0.138647,0.129284,0.134894,678674.78886995,0
+RTX.US,D,19701124,000000,0.134894,0.134894,0.134894,0.134894,450071.34037582,0
+RTX.US,D,19701125,000000,0.134894,0.138647,0.134894,0.134894,250037.59801035,0
+RTX.US,D,19701127,000000,0.134894,0.138647,0.134894,0.138647,264327.03102116,0
+RTX.US,D,19701130,000000,0.138647,0.14801,0.134894,0.14801,3457685.5527914,0
+RTX.US,D,19701201,000000,0.14801,0.157374,0.14801,0.14801,1800278.2371421,0
+RTX.US,D,19701202,000000,0.14801,0.14801,0.144267,0.14801,1071593.4860319,0
+RTX.US,D,19701203,000000,0.14801,0.151754,0.14801,0.151754,2050318.88845,0
+RTX.US,D,19701204,000000,0.151754,0.151754,0.144267,0.151754,2057472.7648484,0
+RTX.US,D,19701207,000000,0.151754,0.151754,0.14801,0.14801,650101.01167775,0
+RTX.US,D,19701208,000000,0.14801,0.14801,0.14801,0.14801,550082.10496324,0
+RTX.US,D,19701209,000000,0.14801,0.151754,0.14801,0.151754,828695.51569757,0
+RTX.US,D,19701210,000000,0.151754,0.151754,0.151754,0.151754,1671690.6420648,0
+RTX.US,D,19701211,000000,0.151754,0.161117,0.151754,0.161117,2486100.7958151,0
+RTX.US,D,19701214,000000,0.161117,0.161117,0.157374,0.161117,1278764.8205416,0
+RTX.US,D,19701215,000000,0.161117,0.161117,0.157374,0.161117,964439.02270499,0
+RTX.US,D,19701216,000000,0.157374,0.157374,0.151754,0.157374,771551.01461081,0
+RTX.US,D,19701217,000000,0.157374,0.161117,0.151754,0.157374,828695.51569757,0
+RTX.US,D,19701218,000000,0.157374,0.157374,0.151754,0.151754,814411.17151618,0
+RTX.US,D,19701221,000000,0.151754,0.157374,0.14801,0.14801,1128744.093714,0
+RTX.US,D,19701222,000000,0.14801,0.151754,0.14801,0.151754,342912.80598532,0
+RTX.US,D,19701223,000000,0.14801,0.14801,0.14801,0.14801,621520.11012435,0
+RTX.US,D,19701224,000000,0.14801,0.14801,0.144267,0.14801,557233.94582983,0
+RTX.US,D,19701228,000000,0.14801,0.151754,0.14801,0.14801,1050161.3720475,0
+RTX.US,D,19701229,000000,0.14801,0.157374,0.14801,0.157374,2993324.7794048,0
+RTX.US,D,19701230,000000,0.157374,0.157374,0.157374,0.157374,885850.19444317,0
+RTX.US,D,19701231,000000,0.157374,0.157374,0.151754,0.151754,685817.46984359,0
+RTX.US,D,19710104,000000,0.151754,0.157374,0.151754,0.151754,185743.29158876,0
+RTX.US,D,19710105,000000,0.151754,0.157374,0.151754,0.157374,864422.15152226,0
+RTX.US,D,19710106,000000,0.157374,0.161117,0.157374,0.161117,2114615.2304034,0
+RTX.US,D,19710107,000000,0.161117,0.161117,0.157374,0.161117,700102.83179086,0
+RTX.US,D,19710108,000000,0.161117,0.161117,0.161117,0.161117,435784.96066265,0
+RTX.US,D,19710111,000000,0.161117,0.161117,0.157374,0.161117,1164464.6229434,0
+RTX.US,D,19710112,000000,0.161117,0.170481,0.161117,0.16488,3036186.9718419,0
+RTX.US,D,19710113,000000,0.16488,0.174244,0.16488,0.170481,2971886.5588249,0
+RTX.US,D,19710114,000000,0.170481,0.179844,0.170481,0.179844,2128904.6634142,0
+RTX.US,D,19710115,000000,0.179844,0.179844,0.174244,0.179844,1671690.6420648,0
+RTX.US,D,19710118,000000,0.179844,0.179844,0.174244,0.174244,1593114.0269936,0
+RTX.US,D,19710119,000000,0.174244,0.174244,0.170481,0.174244,2036022.3310781,0
+RTX.US,D,19710120,000000,0.174244,0.174244,0.170481,0.174244,450071.34037582,0
+RTX.US,D,19710121,000000,0.174244,0.174244,0.170481,0.174244,528646.93768115,0
+RTX.US,D,19710122,000000,0.174244,0.174244,0.170481,0.174244,1114454.6607032,0
+RTX.US,D,19710125,000000,0.174244,0.174244,0.170481,0.170481,657246.74594903,0
+RTX.US,D,19710126,000000,0.170481,0.174244,0.170481,0.174244,1607391.2468138,0
+RTX.US,D,19710127,000000,0.174244,0.174244,0.170481,0.170481,892991.85765092,0
+RTX.US,D,19710128,000000,0.170481,0.170481,0.16488,0.16488,1778847.1409235,0
+RTX.US,D,19710129,000000,0.16488,0.16488,0.161117,0.16488,1828858.1209295,0
+RTX.US,D,19710201,000000,0.16488,0.170481,0.16488,0.170481,1100165.2276924,0
+RTX.US,D,19710202,000000,0.170481,0.170481,0.16488,0.16488,1771701.4066522,0
+RTX.US,D,19710203,000000,0.16488,0.16488,0.161117,0.16488,2157483.5294359,0
+RTX.US,D,19710204,000000,0.16488,0.170481,0.16488,0.16488,2793289.0015075,0
+RTX.US,D,19710205,000000,0.16488,0.170481,0.16488,0.170481,4700733.9151671,0
+RTX.US,D,19710208,000000,0.170481,0.174244,0.170481,0.174244,3722008.512749,0
+RTX.US,D,19710209,000000,0.174244,0.174244,0.174244,0.174244,4172075.7820613,0
+RTX.US,D,19710210,000000,0.170481,0.170481,0.16488,0.170481,3429096.5091108,0
+RTX.US,D,19710211,000000,0.174244,0.174244,0.170481,0.174244,1285912.5903447,0
+RTX.US,D,19710212,000000,0.174244,0.174244,0.170481,0.170481,864422.15152226,0
+RTX.US,D,19710216,000000,0.170481,0.174244,0.170481,0.170481,1364497.3475429,0
+RTX.US,D,19710217,000000,0.170481,0.174244,0.16488,0.170481,2400370.3043455,0
+RTX.US,D,19710218,000000,0.170481,0.170481,0.16488,0.16488,1850285.1460847,0
+RTX.US,D,19710219,000000,0.16488,0.170481,0.16488,0.170481,850128.6474479,0
+RTX.US,D,19710222,000000,0.16488,0.16488,0.16488,0.16488,3121913.392248,0
+RTX.US,D,19710223,000000,0.16488,0.16488,0.16488,0.16488,642963.41953352,0
+RTX.US,D,19710224,000000,0.170481,0.174244,0.170481,0.174244,4214944.0810938,0
+RTX.US,D,19710225,000000,0.174244,0.174244,0.16488,0.170481,650101.01167775,0
+RTX.US,D,19710226,000000,0.170481,0.174244,0.16488,0.170481,1057312.1951482,0
+RTX.US,D,19710301,000000,0.170481,0.170481,0.16488,0.16488,685817.46984359,0
+RTX.US,D,19710302,000000,0.16488,0.16488,0.16488,0.16488,635816.66749635,0
+RTX.US,D,19710303,000000,0.16488,0.16488,0.157374,0.157374,1821711.3688924,0
+RTX.US,D,19710304,000000,0.157374,0.161117,0.151754,0.161117,2000305.8729122,0
+RTX.US,D,19710305,000000,0.161117,0.16488,0.157374,0.157374,6451011.349962,0
+RTX.US,D,19710308,000000,0.161117,0.16488,0.161117,0.16488,1228767.071492,0
+RTX.US,D,19710309,000000,0.16488,0.170481,0.16488,0.170481,1193043.488965,0
+RTX.US,D,19710310,000000,0.170481,0.174244,0.170481,0.174244,1628831.5029252,0
+RTX.US,D,19710311,000000,0.174244,0.179844,0.174244,0.179844,3857740.8243317,0
+RTX.US,D,19710312,000000,0.179844,0.179844,0.170481,0.170481,1243049.3801416,0
+RTX.US,D,19710315,000000,0.174244,0.179844,0.174244,0.174244,2614691.44419,0
+RTX.US,D,19710316,000000,0.174244,0.179844,0.174244,0.179844,3050472.3337891,0
+RTX.US,D,19710317,000000,0.179844,0.179844,0.174244,0.179844,2450382.3021175,0
+RTX.US,D,19710318,000000,0.179844,0.183597,0.179844,0.179844,1893157.5161807,0
+RTX.US,D,19710319,000000,0.179844,0.179844,0.174244,0.179844,2907594.2879352,0
+RTX.US,D,19710322,000000,0.179844,0.179844,0.179844,0.179844,2136045.3088562,0
+RTX.US,D,19710323,000000,0.179844,0.192963,0.179844,0.187361,26511266.486231,0
+RTX.US,D,19710324,000000,0.187361,0.187361,0.183597,0.183597,1978874.7766937,0
+RTX.US,D,19710325,000000,0.183597,0.183597,0.183597,0.183597,1264483.5296579,0
+RTX.US,D,19710326,000000,0.183597,0.187361,0.183597,0.183597,1043018.6910739,0
+RTX.US,D,19710329,000000,0.187361,0.187361,0.187361,0.187361,2693277.2191542,0
+RTX.US,D,19710330,000000,0.187361,0.192963,0.183597,0.183597,9251434.8903161,0
+RTX.US,D,19710331,000000,0.183597,0.183597,0.183597,0.183597,1157317.8709062,0
+RTX.US,D,19710401,000000,0.183597,0.187361,0.183597,0.183597,742980.29071625,0
+RTX.US,D,19710402,000000,0.183597,0.183597,0.179844,0.179844,1850285.1460847,0
+RTX.US,D,19710405,000000,0.179844,0.179844,0.174244,0.174244,964439.02270499,0
+RTX.US,D,19710406,000000,0.174244,0.179844,0.174244,0.174244,1228767.071492,0
+RTX.US,D,19710407,000000,0.174244,0.179844,0.174244,0.179844,14016465.147437,0
+RTX.US,D,19710408,000000,0.179844,0.183597,0.179844,0.183597,1550239.6213658,0
+RTX.US,D,19710412,000000,0.183597,0.183597,0.179844,0.179844,1564532.1076743,0
+RTX.US,D,19710413,000000,0.179844,0.183597,0.174244,0.179844,1421654.0618203,0
+RTX.US,D,19710414,000000,0.179844,0.179844,0.174244,0.179844,1300202.0233555,0
+RTX.US,D,19710415,000000,0.179844,0.183597,0.179844,0.183597,1428795.7250281,0
+RTX.US,D,19710416,000000,0.183597,0.183597,0.179844,0.179844,964439.02270499,0
+RTX.US,D,19710419,000000,0.179844,0.183597,0.179844,0.179844,1028723.1514678,0
+RTX.US,D,19710420,000000,0.179844,0.183597,0.179844,0.183597,1500229.6591257,0
+RTX.US,D,19710421,000000,0.183597,0.192963,0.183597,0.192963,15816740.331281,0
+RTX.US,D,19710422,000000,0.192963,0.192963,0.187361,0.192963,1578818.4873874,0
+RTX.US,D,19710423,000000,0.192963,0.196725,0.192963,0.196725,1464517.2720234,0
+RTX.US,D,19710426,000000,0.196725,0.202346,0.196725,0.202346,2150339.8306964,0
+RTX.US,D,19710427,000000,0.202346,0.206089,0.202346,0.202346,1785996.9462584,0
+RTX.US,D,19710428,000000,0.202346,0.202346,0.202346,0.202346,907280.27289584,0
+RTX.US,D,19710429,000000,0.202346,0.206089,0.202346,0.206089,1700261.3659593,0
+RTX.US,D,19710430,000000,0.202346,0.202346,0.202346,0.202346,2528961.9704864,0
+RTX.US,D,19710503,000000,0.196725,0.196725,0.187361,0.187361,2221768.6759645,0
+RTX.US,D,19710504,000000,0.187361,0.202346,0.187361,0.196725,1993164.2097045,0
+RTX.US,D,19710505,000000,0.196725,0.196725,0.192963,0.192963,1157317.8709062,0
+RTX.US,D,19710506,000000,0.192963,0.196725,0.192963,0.196725,1443083.1225071,0
+RTX.US,D,19710507,000000,0.196725,0.196725,0.192963,0.196725,1064448.7695265,0
+RTX.US,D,19710510,000000,0.196725,0.196725,0.192963,0.196725,921575.81250197,0
+RTX.US,D,19710511,000000,0.196725,0.202346,0.192963,0.202346,1707407.1002306,0
+RTX.US,D,19710512,000000,0.202346,0.202346,0.202346,0.202346,592950.40399568,0
+RTX.US,D,19710513,000000,0.202346,0.206089,0.202346,0.206089,4429258.0965771,0
+RTX.US,D,19710514,000000,0.206089,0.209833,0.206089,0.209833,3264786.3492724,0
+RTX.US,D,19710517,000000,0.209833,0.209833,0.196725,0.202346,3700576.3987645,0
+RTX.US,D,19710518,000000,0.196725,0.196725,0.192963,0.192963,728685.76887603,0
+RTX.US,D,19710519,000000,0.192963,0.202346,0.192963,0.196725,450071.34037582,0
+RTX.US,D,19710520,000000,0.202346,0.206089,0.202346,0.202346,1214472.5496518,0
+RTX.US,D,19710521,000000,0.202346,0.202346,0.196725,0.202346,571510.14788415,0
+RTX.US,D,19710524,000000,0.196725,0.196725,0.192963,0.192963,542943.49505315,0
+RTX.US,D,19710525,000000,0.192963,0.192963,0.183597,0.187361,993010.76436543,0
+RTX.US,D,19710526,000000,0.187361,0.192963,0.187361,0.192963,721533.92800944,0
+RTX.US,D,19710527,000000,0.192963,0.192963,0.192963,0.192963,1050161.3720475,0
+RTX.US,D,19710528,000000,0.192963,0.192963,0.183597,0.187361,671532.10789632,0
+RTX.US,D,19710601,000000,0.187361,0.187361,0.179844,0.179844,1357355.6843352,0
+RTX.US,D,19710602,000000,0.179844,0.183597,0.179844,0.179844,3943470.2980354,0
+RTX.US,D,19710603,000000,0.179844,0.179844,0.179844,0.179844,921575.81250197,0
+RTX.US,D,19710604,000000,0.179844,0.179844,0.179844,0.179844,1357355.6843352,0
+RTX.US,D,19710607,000000,0.179844,0.179844,0.179844,0.179844,1814563.5990893,0
+RTX.US,D,19710608,000000,0.179844,0.179844,0.174244,0.174244,1285912.5903447,0
+RTX.US,D,19710609,000000,0.174244,0.174244,0.170481,0.174244,1064448.7695265,0
+RTX.US,D,19710610,000000,0.174244,0.174244,0.170481,0.174244,328627.44403805,0
+RTX.US,D,19710611,000000,0.174244,0.174244,0.170481,0.170481,907280.27289584,0
+RTX.US,D,19710614,000000,0.170481,0.174244,0.170481,0.174244,514362.59349975,0
+RTX.US,D,19710615,000000,0.174244,0.174244,0.174244,0.174244,1107315.0330272,0
+RTX.US,D,19710616,000000,0.174244,0.179844,0.174244,0.174244,993010.76436543,0
+RTX.US,D,19710617,000000,0.174244,0.179844,0.174244,0.174244,550082.10496324,0
+RTX.US,D,19710618,000000,0.174244,0.174244,0.170481,0.170481,921575.81250197,0
+RTX.US,D,19710621,000000,0.170481,0.170481,0.170481,0.170481,2693277.2191542,0
+RTX.US,D,19710622,000000,0.170481,0.170481,0.16488,0.170481,964439.02270499,0
+RTX.US,D,19710623,000000,0.170481,0.174244,0.170481,0.174244,450071.34037582,0
+RTX.US,D,19710624,000000,0.174244,0.174244,0.170481,0.174244,328627.44403805,0
+RTX.US,D,19710625,000000,0.174244,0.174244,0.170481,0.170481,464355.68455721,0
+RTX.US,D,19710628,000000,0.170481,0.174244,0.170481,0.174244,557233.94582983,0
+RTX.US,D,19710629,000000,0.174244,0.174244,0.170481,0.170481,857274.3817192,0
+RTX.US,D,19710630,000000,0.170481,0.174244,0.170481,0.170481,835846.33879828,0
+RTX.US,D,19710701,000000,0.170481,0.174244,0.170481,0.174244,1471659.952997,0
+RTX.US,D,19710702,000000,0.174244,0.174244,0.170481,0.170481,971583.73921039,0
+RTX.US,D,19710706,000000,0.170481,0.170481,0.170481,0.170481,500072.14272305,0
+RTX.US,D,19710707,000000,0.170481,0.174244,0.170481,0.174244,642963.41953352,0
+RTX.US,D,19710708,000000,0.174244,0.174244,0.170481,0.170481,242895.93480259,0
+RTX.US,D,19710709,000000,0.170481,0.174244,0.170481,0.170481,271461.56986773,0
+RTX.US,D,19710712,000000,0.170481,0.170481,0.170481,0.170481,457215.03911534,0
+RTX.US,D,19710713,000000,0.170481,0.170481,0.16488,0.16488,1000155.4808708,0
+RTX.US,D,19710714,000000,0.16488,0.16488,0.16488,0.16488,371481.49434812,0
+RTX.US,D,19710715,000000,0.16488,0.170481,0.16488,0.16488,557233.94582983,0
+RTX.US,D,19710716,000000,0.16488,0.16488,0.16488,0.16488,364338.81337448,0
+RTX.US,D,19710719,000000,0.16488,0.16488,0.16488,0.16488,700102.83179086,0
+RTX.US,D,19710720,000000,0.16488,0.16488,0.16488,0.16488,264327.03102116,0
+RTX.US,D,19710721,000000,0.16488,0.16488,0.16488,0.16488,192886.99032829,0
+RTX.US,D,19710722,000000,0.16488,0.16488,0.161117,0.161117,578659.95321899,0
+RTX.US,D,19710723,000000,0.161117,0.161117,0.161117,0.161117,364338.81337448,0
+RTX.US,D,19710726,000000,0.161117,0.161117,0.161117,0.161117,357195.11463495,0
+RTX.US,D,19710727,000000,0.157374,0.157374,0.151754,0.157374,950144.50086476,0
+RTX.US,D,19710728,000000,0.151754,0.151754,0.151754,0.151754,807269.50830842,0
+RTX.US,D,19710729,000000,0.151754,0.151754,0.14801,0.14801,1214472.5496518,0
+RTX.US,D,19710730,000000,0.14801,0.151754,0.14801,0.14801,1421654.0618203,0
+RTX.US,D,19710802,000000,0.14801,0.14801,0.14801,0.14801,1100165.2276924,0
+RTX.US,D,19710803,000000,0.14801,0.14801,0.138647,0.138647,1043018.6910739,0
+RTX.US,D,19710804,000000,0.138647,0.144267,0.138647,0.144267,414352.8466782,0
+RTX.US,D,19710805,000000,0.144267,0.144267,0.144267,0.144267,485785.76300989,0
+RTX.US,D,19710806,000000,0.144267,0.144267,0.144267,0.144267,721533.92800944,0
+RTX.US,D,19710809,000000,0.144267,0.144267,0.138647,0.138647,342912.80598532,0
+RTX.US,D,19710810,000000,0.138647,0.144267,0.138647,0.144267,285754.0561762,0
+RTX.US,D,19710811,000000,0.144267,0.14801,0.138647,0.14801,421496.54541773,0
+RTX.US,D,19710812,000000,0.14801,0.151754,0.14801,0.14801,421496.54541773,0
+RTX.US,D,19710813,000000,0.14801,0.151754,0.14801,0.14801,314332.92219783,0
+RTX.US,D,19710816,000000,0.157374,0.157374,0.157374,0.157374,1021583.5237917,0
+RTX.US,D,19710817,000000,0.157374,0.161117,0.157374,0.161117,635816.66749635,0
+RTX.US,D,19710818,000000,0.161117,0.161117,0.161117,0.161117,921575.81250197,0
+RTX.US,D,19710819,000000,0.161117,0.161117,0.161117,0.161117,292904.87927691,0
+RTX.US,D,19710820,000000,0.161117,0.161117,0.157374,0.161117,200034.76013134,0
+RTX.US,D,19710823,000000,0.161117,0.161117,0.157374,0.161117,207178.45887087,0
+RTX.US,D,19710824,000000,0.161117,0.161117,0.157374,0.161117,628670.93322506,0
+RTX.US,D,19710825,000000,0.161117,0.161117,0.161117,0.161117,671532.10789632,0
+RTX.US,D,19710826,000000,0.161117,0.161117,0.157374,0.157374,250037.59801035,0
+RTX.US,D,19710827,000000,0.151754,0.151754,0.14801,0.151754,864422.15152226,0
+RTX.US,D,19710830,000000,0.151754,0.151754,0.14801,0.14801,857274.3817192,0
+RTX.US,D,19710831,000000,0.14801,0.14801,0.144267,0.14801,421496.54541773,0
+RTX.US,D,19710901,000000,0.14801,0.151754,0.144267,0.144267,857274.3817192,0
+RTX.US,D,19710902,000000,0.144267,0.14801,0.144267,0.144267,807269.50830842,0
+RTX.US,D,19710903,000000,0.144267,0.14801,0.144267,0.14801,621520.11012435,0
+RTX.US,D,19710907,000000,0.14801,0.151754,0.14801,0.14801,614380.48244836,0
+RTX.US,D,19710908,000000,0.14801,0.157374,0.14801,0.157374,471503.45436027,0
+RTX.US,D,19710909,000000,0.157374,0.161117,0.157374,0.157374,1478807.7228,0
+RTX.US,D,19710910,000000,0.157374,0.157374,0.151754,0.151754,785841.46538751,0
+RTX.US,D,19710913,000000,0.151754,0.157374,0.151754,0.151754,650101.01167775,0
+RTX.US,D,19710914,000000,0.151754,0.151754,0.151754,0.151754,457215.03911534,0
+RTX.US,D,19710915,000000,0.151754,0.151754,0.151754,0.151754,514362.59349975,0
+RTX.US,D,19710916,000000,0.151754,0.151754,0.14801,0.14801,250037.59801035,0
+RTX.US,D,19710917,000000,0.14801,0.151754,0.14801,0.151754,614380.48244836,0
+RTX.US,D,19710920,000000,0.151754,0.151754,0.14801,0.14801,357195.11463495,0
+RTX.US,D,19710921,000000,0.14801,0.151754,0.14801,0.151754,242895.93480259,0
+RTX.US,D,19710922,000000,0.151754,0.151754,0.14801,0.14801,542943.49505315,0
+RTX.US,D,19710923,000000,0.14801,0.151754,0.14801,0.14801,428636.17309371,0
+RTX.US,D,19710924,000000,0.14801,0.14801,0.144267,0.144267,535796.74301597,0
+RTX.US,D,19710927,000000,0.144267,0.144267,0.144267,0.144267,557233.94582983,0
+RTX.US,D,19710928,000000,0.144267,0.144267,0.144267,0.144267,3993480.2602755,0
+RTX.US,D,19710929,000000,0.144267,0.144267,0.138647,0.138647,950144.50086476,0
+RTX.US,D,19710930,000000,0.138647,0.144267,0.138647,0.144267,1235905.6814021,0
+RTX.US,D,19711001,000000,0.144267,0.14801,0.144267,0.14801,450071.34037582,0
+RTX.US,D,19711004,000000,0.14801,0.157374,0.14801,0.14801,1235905.6814021,0
+RTX.US,D,19711005,000000,0.14801,0.14801,0.144267,0.144267,578659.95321899,0
+RTX.US,D,19711006,000000,0.144267,0.144267,0.144267,0.144267,850128.6474479,0
+RTX.US,D,19711007,000000,0.14801,0.151754,0.14801,0.151754,792985.16412703,0
+RTX.US,D,19711008,000000,0.151754,0.151754,0.14801,0.14801,928716.45794383,0
+RTX.US,D,19711011,000000,0.14801,0.14801,0.144267,0.14801,592950.40399568,0
+RTX.US,D,19711012,000000,0.14801,0.14801,0.14801,0.14801,700102.83179086,0
+RTX.US,D,19711013,000000,0.14801,0.14801,0.144267,0.144267,528646.93768115,0
+RTX.US,D,19711014,000000,0.144267,0.144267,0.138647,0.144267,307188.20569241,0
+RTX.US,D,19711015,000000,0.144267,0.144267,0.138647,0.144267,428636.17309371,0
+RTX.US,D,19711018,000000,0.144267,0.144267,0.138647,0.144267,250037.59801035,0
+RTX.US,D,19711019,000000,0.144267,0.144267,0.138647,0.138647,550082.10496324,0
+RTX.US,D,19711020,000000,0.138647,0.144267,0.138647,0.138647,2521818.2717469,0
+RTX.US,D,19711021,000000,0.138647,0.144267,0.138647,0.144267,11051719.234054,0
+RTX.US,D,19711022,000000,0.144267,0.14801,0.144267,0.144267,507229.07241907,0
+RTX.US,D,19711025,000000,0.144267,0.144267,0.144267,0.144267,150020.72682762,0
+RTX.US,D,19711026,000000,0.144267,0.144267,0.144267,0.144267,2364656.8994773,0
+RTX.US,D,19711027,000000,0.144267,0.144267,0.138647,0.138647,1064448.7695265,0
+RTX.US,D,19711028,000000,0.138647,0.144267,0.138647,0.138647,600090.03167167,0
+RTX.US,D,19711029,000000,0.138647,0.144267,0.138647,0.144267,307188.20569241,0
+RTX.US,D,19711101,000000,0.144267,0.144267,0.144267,0.144267,857274.3817192,0
+RTX.US,D,19711102,000000,0.144267,0.144267,0.138647,0.144267,964439.02270499,0
+RTX.US,D,19711103,000000,0.144267,0.144267,0.138647,0.138647,885850.19444317,0
+RTX.US,D,19711104,000000,0.138647,0.144267,0.138647,0.138647,1450231.910076,0
+RTX.US,D,19711105,000000,0.138647,0.138647,0.138647,0.138647,278620.53509551,0
+RTX.US,D,19711108,000000,0.138647,0.144267,0.138647,0.144267,557233.94582983,0
+RTX.US,D,19711109,000000,0.138647,0.138647,0.134894,0.134894,1986016.4399014,0
+RTX.US,D,19711110,000000,0.129284,0.129284,0.116167,0.121767,9465757.0479265,0
+RTX.US,D,19711111,000000,0.121767,0.12552,0.116167,0.121767,16538281.383652,0
+RTX.US,D,19711112,000000,0.121767,0.129284,0.121767,0.129284,1578818.4873874,0
+RTX.US,D,19711115,000000,0.129284,0.129284,0.12552,0.12552,550082.10496324,0
+RTX.US,D,19711116,000000,0.129284,0.129284,0.12552,0.12552,764404.26257363,0
+RTX.US,D,19711117,000000,0.12552,0.12552,0.12552,0.12552,750119.91839224,0
+RTX.US,D,19711118,000000,0.12552,0.12552,0.12552,0.12552,171453.85857795,0
+RTX.US,D,19711119,000000,0.12552,0.12552,0.12552,0.12552,707248.56606215,0
+RTX.US,D,19711122,000000,0.12552,0.12552,0.121767,0.121767,1357355.6843352,0
+RTX.US,D,19711123,000000,0.121767,0.121767,0.116167,0.121767,2636125.5937062,0
+RTX.US,D,19711124,000000,0.121767,0.12552,0.116167,0.116167,2807582.5055818,0
+RTX.US,D,19711126,000000,0.116167,0.12552,0.116167,0.121767,721533.92800944,0
+RTX.US,D,19711129,000000,0.121767,0.12552,0.121767,0.12552,1250192.0611153,0
+RTX.US,D,19711130,000000,0.12552,0.129284,0.12552,0.129284,728685.76887603,0
+RTX.US,D,19711201,000000,0.129284,0.134894,0.129284,0.134894,1164464.6229434,0
+RTX.US,D,19711202,000000,0.134894,0.134894,0.134894,0.134894,514362.59349975,0
+RTX.US,D,19711203,000000,0.134894,0.134894,0.129284,0.134894,364338.81337448,0
+RTX.US,D,19711206,000000,0.134894,0.134894,0.129284,0.134894,1321631.0840423,0
+RTX.US,D,19711207,000000,0.134894,0.134894,0.129284,0.129284,1028723.1514678,0
+RTX.US,D,19711208,000000,0.129284,0.129284,0.129284,0.129284,942991.64223227,0
+RTX.US,D,19711209,000000,0.129284,0.129284,0.12552,0.12552,857274.3817192,0
+RTX.US,D,19711210,000000,0.12552,0.129284,0.12552,0.129284,1178755.07372,0
+RTX.US,D,19711213,000000,0.129284,0.129284,0.129284,0.129284,4715017.2415826,0
+RTX.US,D,19711214,000000,0.129284,0.129284,0.12552,0.129284,2836156.2827741,0
+RTX.US,D,19711215,000000,0.129284,0.129284,0.129284,0.129284,2178911.5723568,0
+RTX.US,D,19711216,000000,0.129284,0.134894,0.129284,0.129284,2764717.2598471,0
+RTX.US,D,19711217,000000,0.129284,0.134894,0.129284,0.129284,2950451.3915429,0
+RTX.US,D,19711220,000000,0.134894,0.134894,0.134894,0.134894,2250347.5419861,0
+RTX.US,D,19711221,000000,0.134894,0.134894,0.129284,0.134894,7436865.1846314,0
+RTX.US,D,19711222,000000,0.134894,0.138647,0.134894,0.134894,5357977.6078185,0
+RTX.US,D,19711223,000000,0.134894,0.138647,0.134894,0.134894,2357516.2540355,0
+RTX.US,D,19711227,000000,0.138647,0.144267,0.138647,0.144267,2814727.2220872,0
+RTX.US,D,19711228,000000,0.144267,0.144267,0.138647,0.144267,1478807.7228,0
+RTX.US,D,19711229,000000,0.144267,0.144267,0.144267,0.144267,1664549.9966229,0
+RTX.US,D,19711230,000000,0.144267,0.144267,0.134894,0.138647,3121913.392248,0
+RTX.US,D,19711231,000000,0.138647,0.144267,0.138647,0.144267,1500229.6591257,0
+RTX.US,D,19720103,000000,0.144267,0.144267,0.138647,0.138647,2521818.2717469,0
+RTX.US,D,19720104,000000,0.138647,0.14801,0.138647,0.14801,21381898.433502,0
+RTX.US,D,19720105,000000,0.151754,0.157374,0.151754,0.157374,22303467.121643,0
+RTX.US,D,19720106,000000,0.157374,0.161117,0.157374,0.161117,8687068.4411714,0
+RTX.US,D,19720107,000000,0.161117,0.16488,0.161117,0.16488,7701191.1978867,0
+RTX.US,D,19720110,000000,0.16488,0.170481,0.16488,0.170481,5443701.9926928,0
+RTX.US,D,19720111,000000,0.170481,0.170481,0.170481,0.170481,5615153.8157389,0
+RTX.US,D,19720112,000000,0.170481,0.174244,0.170481,0.170481,2207486.3673149,0
+RTX.US,D,19720113,000000,0.170481,0.170481,0.170481,0.170481,1493086.9781519,0
+RTX.US,D,19720114,000000,0.170481,0.170481,0.170481,0.170481,4250665.6280889,0
+RTX.US,D,19720117,000000,0.170481,0.174244,0.170481,0.174244,1771701.4066522,0
+RTX.US,D,19720118,000000,0.174244,0.179844,0.174244,0.179844,1350217.0744251,0
+RTX.US,D,19720119,000000,0.179844,0.179844,0.174244,0.179844,2371798.5626851,0
+RTX.US,D,19720120,000000,0.179844,0.179844,0.174244,0.174244,4500699.1550358,0
+RTX.US,D,19720121,000000,0.174244,0.174244,0.174244,0.174244,678674.78886995,0
+RTX.US,D,19720124,000000,0.174244,0.174244,0.170481,0.170481,2228915.4280017,0
+RTX.US,D,19720125,000000,0.170481,0.174244,0.170481,0.174244,3064762.7845658,0
+RTX.US,D,19720126,000000,0.170481,0.170481,0.170481,0.170481,1014445.9316475,0
+RTX.US,D,19720127,000000,0.170481,0.170481,0.16488,0.170481,1743129.6649918,0
+RTX.US,D,19720128,000000,0.170481,0.174244,0.170481,0.174244,814411.17151618,0
+RTX.US,D,19720131,000000,0.174244,0.174244,0.170481,0.174244,678674.78886995,0
+RTX.US,D,19720201,000000,0.174244,0.174244,0.174244,0.174244,642963.41953352,0
+RTX.US,D,19720202,000000,0.174244,0.174244,0.170481,0.170481,242895.93480259,0
+RTX.US,D,19720203,000000,0.170481,0.170481,0.16488,0.16488,335772.16054346,0
+RTX.US,D,19720204,000000,0.16488,0.170481,0.16488,0.16488,650101.01167775,0
+RTX.US,D,19720207,000000,0.16488,0.16488,0.161117,0.16488,657246.74594903,0
+RTX.US,D,19720208,000000,0.16488,0.16488,0.16488,0.16488,600090.03167167,0
+RTX.US,D,19720209,000000,0.16488,0.170481,0.16488,0.170481,635816.66749635,0
+RTX.US,D,19720210,000000,0.170481,0.174244,0.170481,0.170481,707248.56606215,0
+RTX.US,D,19720211,000000,0.170481,0.174244,0.170481,0.170481,621520.11012435,0
+RTX.US,D,19720214,000000,0.170481,0.174244,0.170481,0.170481,1178755.07372,0
+RTX.US,D,19720215,000000,0.170481,0.170481,0.16488,0.16488,1328774.7827817,0
+RTX.US,D,19720216,000000,0.16488,0.170481,0.161117,0.16488,1428795.7250281,0
+RTX.US,D,19720217,000000,0.16488,0.174244,0.16488,0.16488,1207326.8153806,0
+RTX.US,D,19720218,000000,0.170481,0.170481,0.16488,0.16488,1264483.5296579,0
+RTX.US,D,19720222,000000,0.16488,0.16488,0.161117,0.16488,478646.13533391,0
+RTX.US,D,19720223,000000,0.16488,0.170481,0.161117,0.16488,607241.87253826,0
+RTX.US,D,19720224,000000,0.16488,0.16488,0.16488,0.16488,321480.69200087,0
+RTX.US,D,19720225,000000,0.16488,0.16488,0.161117,0.161117,414352.8466782,0
+RTX.US,D,19720228,000000,0.161117,0.161117,0.161117,0.161117,307188.20569241,0
+RTX.US,D,19720229,000000,0.161117,0.161117,0.161117,0.161117,1428795.7250281,0
+RTX.US,D,19720301,000000,0.161117,0.16488,0.161117,0.16488,1700261.3659593,0
+RTX.US,D,19720302,000000,0.16488,0.170481,0.16488,0.16488,750119.91839224,0
+RTX.US,D,19720303,000000,0.16488,0.16488,0.16488,0.16488,1678838.4118679,0
+RTX.US,D,19720306,000000,0.16488,0.16488,0.161117,0.16488,1093026.6177823,0
+RTX.US,D,19720307,000000,0.16488,0.16488,0.161117,0.161117,1728839.2142151,0
+RTX.US,D,19720308,000000,0.161117,0.16488,0.161117,0.16488,414352.8466782,0
+RTX.US,D,19720309,000000,0.16488,0.170481,0.161117,0.161117,1271622.1395679,0
+RTX.US,D,19720310,000000,0.161117,0.16488,0.161117,0.16488,385773.98065658,0
+RTX.US,D,19720313,000000,0.16488,0.16488,0.161117,0.161117,550082.10496324,0
+RTX.US,D,19720314,000000,0.161117,0.16488,0.161117,0.161117,485785.76300989,0
+RTX.US,D,19720315,000000,0.161117,0.161117,0.161117,0.161117,492929.46174941,0
+RTX.US,D,19720316,000000,0.161117,0.161117,0.157374,0.161117,471503.45436027,0
+RTX.US,D,19720317,000000,0.161117,0.161117,0.157374,0.157374,407203.04134338,0
+RTX.US,D,19720320,000000,0.157374,0.161117,0.157374,0.157374,335772.16054346,0
+RTX.US,D,19720321,000000,0.157374,0.157374,0.14801,0.157374,942991.64223227,0
+RTX.US,D,19720322,000000,0.151754,0.151754,0.14801,0.14801,1128744.093714,0
+RTX.US,D,19720323,000000,0.14801,0.157374,0.14801,0.157374,750119.91839224,0
+RTX.US,D,19720324,000000,0.157374,0.157374,0.157374,0.157374,342912.80598532,0
+RTX.US,D,19720327,000000,0.157374,0.157374,0.157374,0.157374,635816.66749635,0
+RTX.US,D,19720328,000000,0.157374,0.161117,0.157374,0.157374,478646.13533391,0
+RTX.US,D,19720329,000000,0.157374,0.161117,0.157374,0.161117,842986.98424015,0
+RTX.US,D,19720330,000000,0.161117,0.161117,0.161117,0.161117,1243049.3801416,0
+RTX.US,D,19720403,000000,0.157374,0.157374,0.157374,0.157374,478646.13533391,0
+RTX.US,D,19720404,000000,0.157374,0.161117,0.157374,0.157374,950144.50086476,0
+RTX.US,D,19720405,000000,0.157374,0.161117,0.157374,0.161117,657246.74594903,0
+RTX.US,D,19720406,000000,0.161117,0.16488,0.161117,0.161117,1435938.4060017,0
+RTX.US,D,19720407,000000,0.161117,0.161117,0.161117,0.161117,1207326.8153806,0
+RTX.US,D,19720410,000000,0.161117,0.16488,0.161117,0.161117,478646.13533391,0
+RTX.US,D,19720411,000000,0.161117,0.183597,0.161117,0.179844,2207486.3673149,0
+RTX.US,D,19720412,000000,0.187361,0.196725,0.187361,0.187361,10330187.341576,0
+RTX.US,D,19720413,000000,0.187361,0.192963,0.187361,0.187361,2793289.0015075,0
+RTX.US,D,19720414,000000,0.187361,0.196725,0.183597,0.192963,3007615.2301814,0
+RTX.US,D,19720417,000000,0.196725,0.202346,0.196725,0.196725,2300358.5219922,0
+RTX.US,D,19720418,000000,0.196725,0.196725,0.192963,0.192963,1478807.7228,0
+RTX.US,D,19720419,000000,0.192963,0.196725,0.192963,0.192963,792985.16412703,0
+RTX.US,D,19720420,000000,0.192963,0.196725,0.192963,0.196725,1528810.560679,0
+RTX.US,D,19720421,000000,0.196725,0.196725,0.196725,0.196725,728685.76887603,0
+RTX.US,D,19720424,000000,0.196725,0.196725,0.192963,0.192963,1778847.1409235,0
+RTX.US,D,19720425,000000,0.192963,0.192963,0.183597,0.183597,1857433.9336536,0
+RTX.US,D,19720426,000000,0.183597,0.187361,0.183597,0.183597,7458301.3696794,0
+RTX.US,D,19720427,000000,0.183597,0.187361,0.183597,0.183597,2921887.7920095,0
+RTX.US,D,19720428,000000,0.183597,0.183597,0.179844,0.183597,885850.19444317,0
+RTX.US,D,19720501,000000,0.183597,0.183597,0.179844,0.183597,1014445.9316475,0
+RTX.US,D,19720502,000000,0.183597,0.183597,0.179844,0.179844,885850.19444317,0
+RTX.US,D,19720503,000000,0.179844,0.183597,0.174244,0.174244,993010.76436543,0
+RTX.US,D,19720504,000000,0.174244,0.179844,0.174244,0.179844,342912.80598532,0
+RTX.US,D,19720505,000000,0.179844,0.187361,0.179844,0.187361,1171615.4460442,0
+RTX.US,D,19720508,000000,0.187361,0.187361,0.183597,0.187361,692965.23964665,0
+RTX.US,D,19720509,000000,0.187361,0.187361,0.183597,0.183597,2043178.2430082,0
+RTX.US,D,19720510,000000,0.187361,0.192963,0.187361,0.187361,2093185.1519507,0
+RTX.US,D,19720511,000000,0.187361,0.192963,0.187361,0.192963,364338.81337448,0
+RTX.US,D,19720512,000000,0.192963,0.196725,0.192963,0.192963,2057472.7648484,0
+RTX.US,D,19720515,000000,0.196725,0.196725,0.192963,0.196725,335772.16054346,0
+RTX.US,D,19720516,000000,0.196725,0.196725,0.196725,0.196725,1428795.7250281,0
+RTX.US,D,19720517,000000,0.196725,0.202346,0.196725,0.202346,4479263.9877536,0
+RTX.US,D,19720518,000000,0.202346,0.206089,0.202346,0.202346,2393227.623372,0
+RTX.US,D,19720519,000000,0.202346,0.209833,0.202346,0.209833,3850592.0367627,0
+RTX.US,D,19720522,000000,0.209833,0.209833,0.206089,0.209833,1278764.8205416,0
+RTX.US,D,19720523,000000,0.209833,0.209833,0.206089,0.209833,828695.51569757,0
+RTX.US,D,19720524,000000,0.209833,0.209833,0.202346,0.206089,1828858.1209295,0
+RTX.US,D,19720525,000000,0.206089,0.206089,0.202346,0.206089,1500229.6591257,0
+RTX.US,D,19720526,000000,0.202346,0.202346,0.196725,0.196725,521508.32777104,0
+RTX.US,D,19720530,000000,0.196725,0.202346,0.192963,0.196725,1121597.3416768,0
+RTX.US,D,19720531,000000,0.196725,0.196725,0.196725,0.196725,585803.65195851,0
+RTX.US,D,19720601,000000,0.196725,0.196725,0.192963,0.192963,442924.58833864,0
+RTX.US,D,19720602,000000,0.192963,0.196725,0.192963,0.196725,542943.49505315,0
+RTX.US,D,19720605,000000,0.196725,0.196725,0.192963,0.196725,285754.0561762,0
+RTX.US,D,19720606,000000,0.196725,0.196725,0.192963,0.196725,1064448.7695265,0
+RTX.US,D,19720607,000000,0.192963,0.192963,0.192963,0.192963,371481.49434812,0
+RTX.US,D,19720608,000000,0.192963,0.192963,0.192963,0.192963,1150175.1899325,0
+RTX.US,D,19720609,000000,0.192963,0.192963,0.187361,0.187361,250037.59801035,0
+RTX.US,D,19720612,000000,0.187361,0.187361,0.183597,0.183597,192886.99032829,0
+RTX.US,D,19720613,000000,0.183597,0.187361,0.179844,0.183597,900136.57415633,0
+RTX.US,D,19720614,000000,0.183597,0.183597,0.179844,0.183597,485785.76300989,0
+RTX.US,D,19720615,000000,0.183597,0.187361,0.183597,0.187361,371481.49434812,0
+RTX.US,D,19720616,000000,0.187361,0.187361,0.183597,0.183597,228607.51955767,0
+RTX.US,D,19720619,000000,0.183597,0.183597,0.179844,0.179844,4407834.1247196,0
+RTX.US,D,19720620,000000,0.179844,0.183597,0.179844,0.183597,257183.33228164,0
+RTX.US,D,19720621,000000,0.183597,0.187361,0.179844,0.187361,300043.48918701,0
+RTX.US,D,19720622,000000,0.187361,0.187361,0.179844,0.183597,1507379.4644605,0
+RTX.US,D,19720623,000000,0.183597,0.183597,0.179844,0.183597,528646.93768115,0
+RTX.US,D,19720626,000000,0.179844,0.179844,0.174244,0.179844,314332.92219783,0
+RTX.US,D,19720627,000000,0.179844,0.179844,0.174244,0.174244,678674.78886995,0
+RTX.US,D,19720628,000000,0.174244,0.179844,0.174244,0.174244,735826.4143179,0
+RTX.US,D,19720629,000000,0.174244,0.174244,0.16488,0.170481,778695.73111621,0
+RTX.US,D,19720630,000000,0.170481,0.174244,0.170481,0.174244,871563.81473001,0
+RTX.US,D,19720703,000000,0.174244,0.174244,0.170481,0.174244,621520.11012435,0
+RTX.US,D,19720705,000000,0.174244,0.174244,0.174244,0.174244,228607.51955767,0
+RTX.US,D,19720706,000000,0.174244,0.183597,0.174244,0.179844,1828858.1209295,0
+RTX.US,D,19720707,000000,0.179844,0.179844,0.174244,0.174244,742980.29071625,0
+RTX.US,D,19720710,000000,0.174244,0.174244,0.174244,0.174244,657246.74594903,0
+RTX.US,D,19720711,000000,0.174244,0.174244,0.170481,0.170481,514362.59349975,0
+RTX.US,D,19720712,000000,0.170481,0.174244,0.170481,0.174244,978717.26029107,0
+RTX.US,D,19720713,000000,0.170481,0.170481,0.16488,0.16488,2193196.9343041,0
+RTX.US,D,19720714,000000,0.16488,0.174244,0.16488,0.174244,492929.46174941,0
+RTX.US,D,19720717,000000,0.174244,0.174244,0.170481,0.170481,442924.58833864,0
+RTX.US,D,19720718,000000,0.170481,0.170481,0.16488,0.170481,442924.58833864,0
+RTX.US,D,19720719,000000,0.170481,0.179844,0.170481,0.174244,1550239.6213658,0
+RTX.US,D,19720720,000000,0.174244,0.179844,0.174244,0.179844,600090.03167167,0
+RTX.US,D,19720721,000000,0.179844,0.183597,0.179844,0.183597,428636.17309371,0
+RTX.US,D,19720724,000000,0.183597,0.192963,0.183597,0.192963,1021583.5237917,0
+RTX.US,D,19720725,000000,0.192963,0.192963,0.187361,0.187361,850128.6474479,0
+RTX.US,D,19720726,000000,0.183597,0.183597,0.183597,0.183597,492929.46174941,0
+RTX.US,D,19720727,000000,0.183597,0.183597,0.179844,0.183597,242895.93480259,0
+RTX.US,D,19720728,000000,0.183597,0.183597,0.183597,0.183597,321480.69200087,0
+RTX.US,D,19720731,000000,0.183597,0.192963,0.183597,0.192963,892991.85765092,0
+RTX.US,D,19720801,000000,0.192963,0.192963,0.187361,0.187361,1914585.5591014,0
+RTX.US,D,19720802,000000,0.192963,0.192963,0.192963,0.192963,635816.66749635,0
+RTX.US,D,19720803,000000,0.192963,0.192963,0.192963,0.192963,485785.76300989,0
+RTX.US,D,19720804,000000,0.192963,0.192963,0.192963,0.192963,3814877.6141286,0
+RTX.US,D,19720807,000000,0.192963,0.192963,0.192963,0.192963,4829320.4924786,0
+RTX.US,D,19720808,000000,0.192963,0.196725,0.192963,0.196725,1321631.0840423,0
+RTX.US,D,19720809,000000,0.196725,0.196725,0.192963,0.196725,835846.33879828,0
+RTX.US,D,19720810,000000,0.196725,0.196725,0.192963,0.192963,1886006.6930799,0
+RTX.US,D,19720811,000000,0.192963,0.192963,0.192963,0.192963,650101.01167775,0
+RTX.US,D,19720814,000000,0.192963,0.196725,0.192963,0.196725,2657557.7076907,0
+RTX.US,D,19720815,000000,0.196725,0.196725,0.192963,0.196725,614380.48244836,0
+RTX.US,D,19720816,000000,0.196725,0.196725,0.192963,0.192963,892991.85765092,0
+RTX.US,D,19720817,000000,0.192963,0.192963,0.192963,0.192963,342912.80598532,0
+RTX.US,D,19720818,000000,0.192963,0.192963,0.192963,0.192963,721533.92800944,0
+RTX.US,D,19720821,000000,0.192963,0.192963,0.192963,0.192963,492929.46174941,0
+RTX.US,D,19720822,000000,0.192963,0.192963,0.187361,0.187361,1207326.8153806,0
+RTX.US,D,19720823,000000,0.187361,0.192963,0.187361,0.187361,914424.98940125,0
+RTX.US,D,19720824,000000,0.187361,0.187361,0.187361,0.187361,564378.66233524,0
+RTX.US,D,19720825,000000,0.187361,0.187361,0.183597,0.187361,500072.14272305,0
+RTX.US,D,19720828,000000,0.187361,0.187361,0.187361,0.187361,135738.41817799,0
+RTX.US,D,19720829,000000,0.187361,0.187361,0.187361,0.187361,650101.01167775,0
+RTX.US,D,19720830,000000,0.187361,0.187361,0.183597,0.187361,564378.66233524,0
+RTX.US,D,19720831,000000,0.187361,0.192963,0.183597,0.187361,1028723.1514678,0
+RTX.US,D,19720901,000000,0.192963,0.196725,0.192963,0.192963,507229.07241907,0
+RTX.US,D,19720905,000000,0.192963,0.192963,0.192963,0.192963,407203.04134338,0
+RTX.US,D,19720906,000000,0.192963,0.196725,0.192963,0.192963,392918.69716199,0
+RTX.US,D,19720907,000000,0.192963,0.196725,0.192963,0.196725,292904.87927691,0
+RTX.US,D,19720908,000000,0.196725,0.202346,0.196725,0.196725,1707407.1002306,0
+RTX.US,D,19720911,000000,0.196725,0.202346,0.196725,0.202346,357195.11463495,0
+RTX.US,D,19720912,000000,0.202346,0.202346,0.202346,0.202346,1107315.0330272,0
+RTX.US,D,19720913,000000,0.206089,0.206089,0.206089,0.206089,1693124.7915811,0
+RTX.US,D,19720914,000000,0.206089,0.209833,0.206089,0.206089,1500229.6591257,0
+RTX.US,D,19720915,000000,0.206089,0.209833,0.206089,0.209833,392918.69716199,0
+RTX.US,D,19720918,000000,0.206089,0.206089,0.206089,0.206089,950144.50086476,0
+RTX.US,D,19720919,000000,0.206089,0.209833,0.206089,0.209833,921575.81250197,0
+RTX.US,D,19720920,000000,0.206089,0.206089,0.202346,0.202346,1564532.1076743,0
+RTX.US,D,19720921,000000,0.202346,0.206089,0.202346,0.206089,1593114.0269936,0
+RTX.US,D,19720922,000000,0.206089,0.209833,0.202346,0.209833,1957456.9114316,0
+RTX.US,D,19720925,000000,0.209833,0.209833,0.209833,0.209833,742980.29071625,0
+RTX.US,D,19720926,000000,0.209833,0.215463,0.209833,0.215463,1714551.8167361,0
+RTX.US,D,19720927,000000,0.215463,0.215463,0.209833,0.209833,1243049.3801416,0
+RTX.US,D,19720928,000000,0.209833,0.215463,0.206089,0.215463,871563.81473001,0
+RTX.US,D,19720929,000000,0.215463,0.215463,0.209833,0.215463,1771701.4066522,0
+RTX.US,D,19721002,000000,0.215463,0.215463,0.209833,0.215463,550082.10496324,0
+RTX.US,D,19721003,000000,0.215463,0.215463,0.209833,0.215463,828695.51569757,0
+RTX.US,D,19721004,000000,0.215463,0.215463,0.209833,0.215463,3071910.5543689,0
+RTX.US,D,19721005,000000,0.215463,0.215463,0.206089,0.206089,11951859.879273,0
+RTX.US,D,19721006,000000,0.206089,0.209833,0.202346,0.209833,1557382.3023395,0
+RTX.US,D,19721009,000000,0.209833,0.209833,0.209833,0.209833,471503.45436027,0
+RTX.US,D,19721010,000000,0.209833,0.215463,0.209833,0.209833,1307341.6510315,0
+RTX.US,D,19721011,000000,0.209833,0.209833,0.209833,0.209833,800122.75627125,0
+RTX.US,D,19721012,000000,0.209833,0.215463,0.209833,0.209833,814411.17151618,0
+RTX.US,D,19721013,000000,0.209833,0.215463,0.209833,0.215463,750119.91839224,0
+RTX.US,D,19721016,000000,0.215463,0.215463,0.209833,0.209833,807269.50830842,0
+RTX.US,D,19721017,000000,0.209833,0.209833,0.209833,0.209833,2236067.2688683,0
+RTX.US,D,19721018,000000,0.209833,0.209833,0.206089,0.209833,371481.49434812,0
+RTX.US,D,19721019,000000,0.209833,0.209833,0.206089,0.206089,3486257.2944517,0
+RTX.US,D,19721020,000000,0.206089,0.209833,0.202346,0.206089,335772.16054346,0
+RTX.US,D,19721023,000000,0.206089,0.209833,0.206089,0.209833,442924.58833864,0
+RTX.US,D,19721024,000000,0.209833,0.209833,0.206089,0.209833,1085881.9012769,0
+RTX.US,D,19721025,000000,0.209833,0.219206,0.209833,0.219206,1600250.6013719,0
+RTX.US,D,19721026,000000,0.219206,0.224826,0.219206,0.219206,2164618.0682824,0
+RTX.US,D,19721027,000000,0.219206,0.224826,0.219206,0.224826,457215.03911534,0
+RTX.US,D,19721030,000000,0.224826,0.224826,0.219206,0.224826,428636.17309371,0
+RTX.US,D,19721031,000000,0.224826,0.228569,0.224826,0.228569,2000305.8729122,0
+RTX.US,D,19721101,000000,0.228569,0.237933,0.228569,0.228569,2507535.9630971,0
+RTX.US,D,19721102,000000,0.228569,0.232303,0.228569,0.228569,871563.81473001,0
+RTX.US,D,19721103,000000,0.228569,0.232303,0.228569,0.228569,678674.78886995,0
+RTX.US,D,19721106,000000,0.228569,0.228569,0.228569,0.228569,1928872.9565806,0
+RTX.US,D,19721108,000000,0.228569,0.237933,0.228569,0.232303,2678986.7683775,0
+RTX.US,D,19721109,000000,0.232303,0.237933,0.232303,0.237933,892991.85765092,0
+RTX.US,D,19721110,000000,0.237933,0.241686,0.237933,0.241686,2164618.0682824,0
+RTX.US,D,19721113,000000,0.241686,0.241686,0.237933,0.237933,900136.57415633,0
+RTX.US,D,19721114,000000,0.241686,0.241686,0.232303,0.237933,1878862.9943404,0
+RTX.US,D,19721115,000000,0.237933,0.241686,0.237933,0.237933,1228767.071492,0
+RTX.US,D,19721116,000000,0.237933,0.237933,0.232303,0.232303,614380.48244836,0
+RTX.US,D,19721117,000000,0.232303,0.237933,0.232303,0.232303,1050161.3720475,0
+RTX.US,D,19721120,000000,0.232303,0.232303,0.232303,0.232303,300043.48918701,0
+RTX.US,D,19721121,000000,0.232303,0.232303,0.228569,0.232303,1157317.8709062,0
+RTX.US,D,19721122,000000,0.232303,0.237933,0.228569,0.232303,850128.6474479,0
+RTX.US,D,19721124,000000,0.232303,0.232303,0.228569,0.232303,600090.03167167,0
+RTX.US,D,19721127,000000,0.232303,0.232303,0.228569,0.232303,607241.87253826,0
+RTX.US,D,19721128,000000,0.232303,0.232303,0.228569,0.232303,1535948.1528232,0
+RTX.US,D,19721129,000000,0.232303,0.232303,0.228569,0.232303,307188.20569241,0
+RTX.US,D,19721130,000000,0.232303,0.237933,0.232303,0.237933,1185898.7724596,0
+RTX.US,D,19721201,000000,0.237933,0.241686,0.237933,0.237933,1093026.6177823,0
+RTX.US,D,19721204,000000,0.237933,0.237933,0.232303,0.237933,2128904.6634142,0
+RTX.US,D,19721205,000000,0.237933,0.237933,0.237933,0.237933,1285912.5903447,0
+RTX.US,D,19721206,000000,0.237933,0.237933,0.237933,0.237933,564378.66233524,0
+RTX.US,D,19721207,000000,0.237933,0.241686,0.237933,0.237933,914424.98940125,0
+RTX.US,D,19721208,000000,0.237933,0.241686,0.237933,0.241686,842986.98424015,0
+RTX.US,D,19721211,000000,0.241686,0.24543,0.241686,0.24543,2100324.7796268,0
+RTX.US,D,19721212,000000,0.24543,0.24543,0.241686,0.241686,6808203.4112993,0
+RTX.US,D,19721213,000000,0.241686,0.24543,0.241686,0.241686,700102.83179086,0
+RTX.US,D,19721214,000000,0.241686,0.241686,0.232303,0.232303,942991.64223227,0
+RTX.US,D,19721215,000000,0.232303,0.237933,0.232303,0.232303,1107315.0330272,0
+RTX.US,D,19721218,000000,0.232303,0.232303,0.224826,0.232303,1343058.1091973,0
+RTX.US,D,19721219,000000,0.232303,0.232303,0.232303,0.232303,835846.33879828,0
+RTX.US,D,19721220,000000,0.232303,0.232303,0.228569,0.228569,535796.74301597,0
+RTX.US,D,19721221,000000,0.228569,0.228569,0.228569,0.228569,285754.0561762,0
+RTX.US,D,19721222,000000,0.228569,0.228569,0.228569,0.228569,607241.87253826,0
+RTX.US,D,19721226,000000,0.228569,0.228569,0.228569,0.228569,235750.20053131,0
+RTX.US,D,19721227,000000,0.228569,0.228569,0.224826,0.224826,450071.34037582,0
+RTX.US,D,19721229,000000,0.224826,0.224826,0.224826,0.224826,1107315.0330272,0
+RTX.US,D,19730102,000000,0.224826,0.224826,0.224826,0.224826,957296.34173135,0
+RTX.US,D,19730103,000000,0.224826,0.232303,0.224826,0.228569,700102.83179086,0
+RTX.US,D,19730104,000000,0.228569,0.232303,0.228569,0.232303,428636.17309371,0
+RTX.US,D,19730105,000000,0.232303,0.232303,0.228569,0.228569,607241.87253826,0
+RTX.US,D,19730108,000000,0.228569,0.228569,0.228569,0.228569,314332.92219783,0
+RTX.US,D,19730109,000000,0.228569,0.232303,0.228569,0.228569,485785.76300989,0
+RTX.US,D,19730110,000000,0.228569,0.228569,0.224826,0.224826,242895.93480259,0
+RTX.US,D,19730111,000000,0.224826,0.228569,0.219206,0.219206,1107315.0330272,0
+RTX.US,D,19730112,000000,0.219206,0.219206,0.209833,0.209833,1721697.5510073,0
+RTX.US,D,19730115,000000,0.209833,0.209833,0.196725,0.196725,1578818.4873874,0
+RTX.US,D,19730116,000000,0.196725,0.202346,0.192963,0.202346,1457374.5910497,0
+RTX.US,D,19730117,000000,0.202346,0.209833,0.202346,0.206089,3193351.3974091,0
+RTX.US,D,19730118,000000,0.206089,0.209833,0.206089,0.206089,2464660.5397036,0
+RTX.US,D,19730119,000000,0.206089,0.206089,0.202346,0.206089,1650256.4925485,0
+RTX.US,D,19730122,000000,0.206089,0.206089,0.206089,0.206089,1228767.071492,0
+RTX.US,D,19730123,000000,0.206089,0.206089,0.206089,0.206089,1235905.6814021,0
+RTX.US,D,19730124,000000,0.206089,0.206089,0.206089,0.206089,1021583.5237917,0
+RTX.US,D,19730126,000000,0.206089,0.209833,0.206089,0.209833,671532.10789632,0
+RTX.US,D,19730129,000000,0.209833,0.209833,0.206089,0.209833,4143503.022635,0
+RTX.US,D,19730130,000000,0.209833,0.215463,0.206089,0.209833,850128.6474479,0
+RTX.US,D,19730131,000000,0.209833,0.209833,0.209833,0.209833,457215.03911534,0
+RTX.US,D,19730201,000000,0.209833,0.209833,0.202346,0.202346,200034.76013134,0
+RTX.US,D,19730202,000000,0.202346,0.206089,0.202346,0.202346,5279395.9039179,0
+RTX.US,D,19730205,000000,0.202346,0.202346,0.196725,0.196725,435784.96066265,0
+RTX.US,D,19730206,000000,0.196725,0.196725,0.196725,0.196725,221460.7675205,0
+RTX.US,D,19730207,000000,0.196725,0.196725,0.192963,0.196725,1043018.6910739,0
+RTX.US,D,19730208,000000,0.196725,0.196725,0.192963,0.192963,3536262.1678626,0
+RTX.US,D,19730209,000000,0.192963,0.196725,0.192963,0.196725,3329088.7978211,0
+RTX.US,D,19730212,000000,0.202346,0.202346,0.202346,0.202346,442924.58833864,0
+RTX.US,D,19730213,000000,0.202346,0.206089,0.202346,0.202346,6215250.9717719,0
+RTX.US,D,19730214,000000,0.202346,0.206089,0.196725,0.196725,457215.03911534,0
+RTX.US,D,19730215,000000,0.196725,0.202346,0.196725,0.196725,392918.69716199,0
+RTX.US,D,19730216,000000,0.196725,0.202346,0.192963,0.202346,364338.81337448,0
+RTX.US,D,19730220,000000,0.202346,0.202346,0.202346,0.202346,500072.14272305,0
+RTX.US,D,19730221,000000,0.202346,0.206089,0.202346,0.202346,442924.58833864,0
+RTX.US,D,19730222,000000,0.202346,0.202346,0.196725,0.196725,478646.13533391,0
+RTX.US,D,19730223,000000,0.196725,0.196725,0.196725,0.196725,378628.24638529,0
+RTX.US,D,19730226,000000,0.196725,0.196725,0.192963,0.192963,342912.80598532,0
+RTX.US,D,19730227,000000,0.192963,0.196725,0.192963,0.196725,757260.56383412,0
+RTX.US,D,19730228,000000,0.196725,0.196725,0.192963,0.196725,214324.19314216,0
+RTX.US,D,19730301,000000,0.196725,0.196725,0.192963,0.196725,542943.49505315,0
+RTX.US,D,19730302,000000,0.196725,0.196725,0.192963,0.196725,192886.99032829,0
+RTX.US,D,19730305,000000,0.196725,0.202346,0.196725,0.202346,278620.53509551,0
+RTX.US,D,19730306,000000,0.202346,0.206089,0.202346,0.202346,335772.16054346,0
+RTX.US,D,19730307,000000,0.206089,0.206089,0.206089,0.206089,514362.59349975,0
+RTX.US,D,19730308,000000,0.206089,0.206089,0.202346,0.202346,514362.59349975,0
+RTX.US,D,19730309,000000,0.202346,0.202346,0.196725,0.196725,492929.46174941,0
+RTX.US,D,19730312,000000,0.196725,0.202346,0.196725,0.196725,214324.19314216,0
+RTX.US,D,19730313,000000,0.196725,0.196725,0.196725,0.196725,250037.59801035,0
+RTX.US,D,19730314,000000,0.196725,0.196725,0.196725,0.196725,85725.402640152,0
+RTX.US,D,19730315,000000,0.196725,0.196725,0.192963,0.192963,392918.69716199,0
+RTX.US,D,19730316,000000,0.192963,0.192963,0.183597,0.187361,1135881.6858582,0
+RTX.US,D,19730319,000000,0.187361,0.187361,0.183597,0.183597,200034.76013134,0
+RTX.US,D,19730320,000000,0.183597,0.183597,0.183597,0.183597,1450231.910076,0
+RTX.US,D,19730321,000000,0.183597,0.183597,0.183597,0.183597,1014445.9316475,0
+RTX.US,D,19730322,000000,0.183597,0.183597,0.179844,0.179844,1364497.3475429,0
+RTX.US,D,19730323,000000,0.179844,0.183597,0.179844,0.183597,850128.6474479,0
+RTX.US,D,19730326,000000,0.183597,0.187361,0.183597,0.183597,178604.68167867,0
+RTX.US,D,19730327,000000,0.183597,0.187361,0.183597,0.187361,192886.99032829,0
+RTX.US,D,19730328,000000,0.187361,0.187361,0.183597,0.183597,971583.73921039,0
+RTX.US,D,19730329,000000,0.183597,0.187361,0.183597,0.183597,300043.48918701,0
+RTX.US,D,19730330,000000,0.183597,0.183597,0.183597,0.183597,964439.02270499,0
+RTX.US,D,19730402,000000,0.183597,0.183597,0.183597,0.183597,807269.50830842,0
+RTX.US,D,19730403,000000,0.179844,0.179844,0.179844,0.179844,264327.03102116,0
+RTX.US,D,19730404,000000,0.179844,0.179844,0.179844,0.179844,100010.76458743,0
+RTX.US,D,19730405,000000,0.179844,0.179844,0.174244,0.179844,1764564.8322739,0
+RTX.US,D,19730406,000000,0.179844,0.179844,0.179844,0.179844,164310.15983843,0
+RTX.US,D,19730409,000000,0.179844,0.179844,0.179844,0.179844,264327.03102116,0
+RTX.US,D,19730410,000000,0.179844,0.183597,0.179844,0.179844,750119.91839224,0
+RTX.US,D,19730411,000000,0.179844,0.183597,0.179844,0.183597,414352.8466782,0
+RTX.US,D,19730412,000000,0.183597,0.187361,0.183597,0.187361,385773.98065658,0
+RTX.US,D,19730413,000000,0.187361,0.187361,0.183597,0.183597,350053.4514272,0
+RTX.US,D,19730416,000000,0.183597,0.187361,0.183597,0.187361,1143039.6333201,0
+RTX.US,D,19730417,000000,0.187361,0.187361,0.187361,0.187361,200034.76013134,0
+RTX.US,D,19730418,000000,0.187361,0.192963,0.187361,0.192963,428636.17309371,0
+RTX.US,D,19730419,000000,0.192963,0.196725,0.192963,0.196725,728685.76887603,0
+RTX.US,D,19730423,000000,0.202346,0.202346,0.202346,0.202346,371481.49434812,0
+RTX.US,D,19730424,000000,0.202346,0.202346,0.196725,0.196725,228607.51955767,0
+RTX.US,D,19730425,000000,0.196725,0.196725,0.187361,0.187361,1807422.9536475,0
+RTX.US,D,19730426,000000,0.187361,0.187361,0.183597,0.187361,871563.81473001,0
+RTX.US,D,19730427,000000,0.187361,0.187361,0.183597,0.183597,378628.24638529,0
+RTX.US,D,19730430,000000,0.183597,0.183597,0.183597,0.183597,1021583.5237917,0
+RTX.US,D,19730501,000000,0.183597,0.183597,0.183597,0.183597,307188.20569241,0
+RTX.US,D,19730502,000000,0.183597,0.187361,0.183597,0.187361,571510.14788415,0
+RTX.US,D,19730503,000000,0.187361,0.187361,0.187361,0.187361,192886.99032829,0
+RTX.US,D,19730504,000000,0.187361,0.196725,0.187361,0.192963,664386.37362502,0
+RTX.US,D,19730507,000000,0.192963,0.192963,0.187361,0.192963,785841.46538751,0
+RTX.US,D,19730508,000000,0.192963,0.192963,0.187361,0.192963,1671690.6420648,0
+RTX.US,D,19730509,000000,0.192963,0.196725,0.192963,0.192963,207178.45887087,0
+RTX.US,D,19730510,000000,0.192963,0.192963,0.192963,0.192963,350053.4514272,0
+RTX.US,D,19730511,000000,0.192963,0.196725,0.192963,0.196725,907280.27289584,0
+RTX.US,D,19730514,000000,0.196725,0.196725,0.192963,0.192963,921575.81250197,0
+RTX.US,D,19730515,000000,0.192963,0.192963,0.192963,0.192963,200034.76013134,0
+RTX.US,D,19730516,000000,0.192963,0.192963,0.192963,0.192963,642963.41953352,0
+RTX.US,D,19730517,000000,0.192963,0.192963,0.192963,0.192963,107166.67651755,0
+RTX.US,D,19730518,000000,0.196725,0.196725,0.187361,0.187361,964439.02270499,0
+RTX.US,D,19730521,000000,0.187361,0.187361,0.187361,0.187361,1285912.5903447,0
+RTX.US,D,19730522,000000,0.187361,0.192963,0.187361,0.187361,821553.85248982,0
+RTX.US,D,19730523,000000,0.187361,0.192963,0.187361,0.187361,457215.03911534,0
+RTX.US,D,19730524,000000,0.187361,0.196725,0.187361,0.196725,164310.15983843,0
+RTX.US,D,19730525,000000,0.196725,0.196725,0.192963,0.196725,4257809.3268284,0
+RTX.US,D,19730529,000000,0.196725,0.196725,0.187361,0.187361,571510.14788415,0
+RTX.US,D,19730530,000000,0.183597,0.183597,0.183597,0.183597,535796.74301597,0
+RTX.US,D,19730531,000000,0.183597,0.183597,0.183597,0.183597,271461.56986773,0
+RTX.US,D,19730601,000000,0.183597,0.183597,0.179844,0.179844,307188.20569241,0
+RTX.US,D,19730604,000000,0.179844,0.179844,0.170481,0.170481,571510.14788415,0
+RTX.US,D,19730605,000000,0.170481,0.170481,0.170481,0.170481,214324.19314216,0
+RTX.US,D,19730606,000000,0.170481,0.170481,0.161117,0.16488,207178.45887087,0
+RTX.US,D,19730607,000000,0.16488,0.16488,0.161117,0.161117,335772.16054346,0
+RTX.US,D,19730608,000000,0.161117,0.16488,0.157374,0.16488,821553.85248982,0
+RTX.US,D,19730611,000000,0.16488,0.16488,0.161117,0.161117,150020.72682762,0
+RTX.US,D,19730612,000000,0.161117,0.161117,0.161117,0.161117,407203.04134338,0
+RTX.US,D,19730613,000000,0.161117,0.161117,0.161117,0.161117,450071.34037582,0
+RTX.US,D,19730614,000000,0.161117,0.161117,0.157374,0.157374,635816.66749635,0
+RTX.US,D,19730615,000000,0.157374,0.161117,0.157374,0.157374,57150.607682062,0
+RTX.US,D,19730618,000000,0.157374,0.157374,0.144267,0.144267,728685.76887603,0
+RTX.US,D,19730619,000000,0.14801,0.157374,0.14801,0.14801,1457374.5910497,0
+RTX.US,D,19730620,000000,0.14801,0.151754,0.144267,0.14801,957296.34173135,0
+RTX.US,D,19730621,000000,0.14801,0.14801,0.144267,0.144267,507229.07241907,0
+RTX.US,D,19730622,000000,0.144267,0.151754,0.138647,0.144267,2614691.44419,0
+RTX.US,D,19730625,000000,0.144267,0.144267,0.138647,0.138647,592950.40399568,0
+RTX.US,D,19730626,000000,0.144267,0.14801,0.144267,0.14801,171453.85857795,0
+RTX.US,D,19730627,000000,0.14801,0.151754,0.144267,0.14801,257183.33228164,0
+RTX.US,D,19730628,000000,0.14801,0.14801,0.144267,0.14801,307188.20569241,0
+RTX.US,D,19730629,000000,0.144267,0.144267,0.144267,0.144267,271461.56986773,0
+RTX.US,D,19730702,000000,0.144267,0.144267,0.138647,0.138647,628670.93322506,0
+RTX.US,D,19730703,000000,0.138647,0.138647,0.138647,0.138647,364338.81337448,0
+RTX.US,D,19730705,000000,0.138647,0.144267,0.138647,0.144267,528646.93768115,0
+RTX.US,D,19730706,000000,0.144267,0.144267,0.138647,0.144267,235750.20053131,0
+RTX.US,D,19730709,000000,0.144267,0.14801,0.144267,0.14801,300043.48918701,0
+RTX.US,D,19730710,000000,0.14801,0.151754,0.14801,0.151754,957296.34173135,0
+RTX.US,D,19730711,000000,0.157374,0.157374,0.157374,0.157374,557233.94582983,0
+RTX.US,D,19730712,000000,0.157374,0.157374,0.151754,0.151754,450071.34037582,0
+RTX.US,D,19730713,000000,0.151754,0.151754,0.144267,0.14801,14566555.394527,0
+RTX.US,D,19730716,000000,0.14801,0.14801,0.144267,0.14801,314332.92219783,0
+RTX.US,D,19730717,000000,0.14801,0.151754,0.14801,0.14801,1235905.6814021,0
+RTX.US,D,19730718,000000,0.14801,0.14801,0.144267,0.14801,314332.92219783,0
+RTX.US,D,19730719,000000,0.14801,0.14801,0.144267,0.14801,528646.93768115,0
+RTX.US,D,19730720,000000,0.14801,0.151754,0.14801,0.14801,821553.85248982,0
+RTX.US,D,19730723,000000,0.14801,0.151754,0.14801,0.14801,350053.4514272,0
+RTX.US,D,19730724,000000,0.14801,0.151754,0.14801,0.151754,1343058.1091973,0
+RTX.US,D,19730725,000000,0.151754,0.151754,0.14801,0.151754,1657404.2623516,0
+RTX.US,D,19730726,000000,0.151754,0.151754,0.14801,0.14801,357195.11463495,0
+RTX.US,D,19730727,000000,0.14801,0.157374,0.14801,0.157374,1407362.5932777,0
+RTX.US,D,19730730,000000,0.157374,0.161117,0.157374,0.157374,435784.96066265,0
+RTX.US,D,19730731,000000,0.157374,0.161117,0.157374,0.157374,414352.8466782,0
+RTX.US,D,19730801,000000,0.157374,0.157374,0.144267,0.14801,1814563.5990893,0
+RTX.US,D,19730802,000000,0.14801,0.151754,0.144267,0.14801,528646.93768115,0
+RTX.US,D,19730803,000000,0.14801,0.14801,0.144267,0.14801,600090.03167167,0
+RTX.US,D,19730806,000000,0.14801,0.151754,0.14801,0.151754,435784.96066265,0
+RTX.US,D,19730807,000000,0.151754,0.157374,0.14801,0.151754,500072.14272305,0
+RTX.US,D,19730808,000000,0.151754,0.151754,0.14801,0.151754,585803.65195851,0
+RTX.US,D,19730809,000000,0.151754,0.151754,0.14801,0.151754,550082.10496324,0
+RTX.US,D,19730810,000000,0.151754,0.151754,0.144267,0.14801,314332.92219783,0
+RTX.US,D,19730813,000000,0.14801,0.14801,0.138647,0.144267,1414510.3630807,0
+RTX.US,D,19730814,000000,0.144267,0.144267,0.144267,0.144267,357195.11463495,0
+RTX.US,D,19730815,000000,0.144267,0.144267,0.138647,0.144267,407203.04134338,0
+RTX.US,D,19730816,000000,0.144267,0.144267,0.138647,0.144267,207178.45887087,0
+RTX.US,D,19730817,000000,0.144267,0.144267,0.138647,0.138647,371481.49434812,0
+RTX.US,D,19730820,000000,0.138647,0.144267,0.138647,0.144267,264327.03102116,0
+RTX.US,D,19730821,000000,0.144267,0.144267,0.138647,0.138647,157165.44333303,0
+RTX.US,D,19730822,000000,0.138647,0.138647,0.134894,0.134894,800122.75627125,0
+RTX.US,D,19730823,000000,0.134894,0.138647,0.134894,0.134894,878708.53123542,0
+RTX.US,D,19730824,000000,0.138647,0.144267,0.138647,0.144267,457215.03911534,0
+RTX.US,D,19730827,000000,0.144267,0.144267,0.144267,0.144267,264327.03102116,0
+RTX.US,D,19730828,000000,0.144267,0.144267,0.138647,0.138647,2493247.5478522,0
+RTX.US,D,19730829,000000,0.138647,0.138647,0.138647,0.138647,664386.37362502,0
+RTX.US,D,19730830,000000,0.138647,0.138647,0.138647,0.138647,385773.98065658,0
+RTX.US,D,19730831,000000,0.138647,0.138647,0.134894,0.138647,2457527.0186229,0
+RTX.US,D,19730904,000000,0.138647,0.144267,0.138647,0.144267,1485943.2794124,0
+RTX.US,D,19730905,000000,0.144267,0.144267,0.144267,0.144267,1285912.5903447,0
+RTX.US,D,19730906,000000,0.144267,0.14801,0.144267,0.144267,1193043.488965,0
+RTX.US,D,19730907,000000,0.144267,0.14801,0.144267,0.14801,271461.56986773,0
+RTX.US,D,19730910,000000,0.14801,0.151754,0.14801,0.151754,164310.15983843,0
+RTX.US,D,19730911,000000,0.151754,0.151754,0.14801,0.14801,414352.8466782,0
+RTX.US,D,19730912,000000,0.14801,0.14801,0.14801,0.14801,1421654.0618203,0
+RTX.US,D,19730913,000000,0.14801,0.14801,0.14801,0.14801,350053.4514272,0
+RTX.US,D,19730914,000000,0.14801,0.151754,0.14801,0.151754,621520.11012435,0
+RTX.US,D,19730917,000000,0.151754,0.151754,0.14801,0.14801,400060.36036974,0
+RTX.US,D,19730918,000000,0.14801,0.151754,0.14801,0.151754,1143039.6333201,0
+RTX.US,D,19730919,000000,0.151754,0.151754,0.14801,0.14801,1328774.7827817,0
+RTX.US,D,19730920,000000,0.14801,0.151754,0.14801,0.151754,264327.03102116,0
+RTX.US,D,19730921,000000,0.151754,0.151754,0.151754,0.151754,900136.57415633,0
+RTX.US,D,19730924,000000,0.151754,0.157374,0.151754,0.157374,1221616.2483913,0
+RTX.US,D,19730925,000000,0.157374,0.16488,0.157374,0.161117,664386.37362502,0
+RTX.US,D,19730926,000000,0.161117,0.16488,0.161117,0.16488,1028723.1514678,0
+RTX.US,D,19730927,000000,0.16488,0.16488,0.16488,0.16488,464355.68455721,0
+RTX.US,D,19730928,000000,0.16488,0.16488,0.161117,0.16488,271461.56986773,0
+RTX.US,D,19731001,000000,0.16488,0.170481,0.16488,0.170481,550082.10496324,0
+RTX.US,D,19731002,000000,0.170481,0.179844,0.16488,0.174244,1900295.1083248,0
+RTX.US,D,19731003,000000,0.174244,0.174244,0.16488,0.170481,600090.03167167,0
+RTX.US,D,19731004,000000,0.170481,0.170481,0.161117,0.161117,1800278.2371421,0
+RTX.US,D,19731005,000000,0.161117,0.16488,0.161117,0.161117,435784.96066265,0
+RTX.US,D,19731008,000000,0.161117,0.170481,0.161117,0.170481,1635968.0773037,0
+RTX.US,D,19731009,000000,0.170481,0.170481,0.161117,0.161117,1157317.8709062,0
+RTX.US,D,19731010,000000,0.161117,0.161117,0.161117,0.161117,892991.85765092,0
+RTX.US,D,19731011,000000,0.161117,0.16488,0.161117,0.16488,1950306.0883309,0
+RTX.US,D,19731012,000000,0.170481,0.174244,0.170481,0.170481,1064448.7695265,0
+RTX.US,D,19731015,000000,0.170481,0.170481,0.16488,0.16488,1128744.093714,0
+RTX.US,D,19731016,000000,0.16488,0.170481,0.161117,0.170481,1943153.2296984,0
+RTX.US,D,19731017,000000,0.170481,0.174244,0.170481,0.174244,721533.92800944,0
+RTX.US,D,19731018,000000,0.174244,0.183597,0.174244,0.179844,835846.33879828,0
+RTX.US,D,19731019,000000,0.179844,0.183597,0.174244,0.179844,1243049.3801416,0
+RTX.US,D,19731022,000000,0.179844,0.183597,0.174244,0.183597,585803.65195851,0
+RTX.US,D,19731023,000000,0.183597,0.183597,0.174244,0.179844,592950.40399568,0
+RTX.US,D,19731024,000000,0.179844,0.179844,0.174244,0.174244,278620.53509551,0
+RTX.US,D,19731025,000000,0.174244,0.174244,0.170481,0.170481,542943.49505315,0
+RTX.US,D,19731026,000000,0.170481,0.174244,0.170481,0.170481,1957456.9114316,0
+RTX.US,D,19731029,000000,0.170481,0.174244,0.170481,0.170481,607241.87253826,0
+RTX.US,D,19731030,000000,0.170481,0.174244,0.16488,0.16488,3229071.9266383,0
+RTX.US,D,19731031,000000,0.16488,0.16488,0.161117,0.161117,414352.8466782,0
+RTX.US,D,19731101,000000,0.161117,0.161117,0.157374,0.157374,521508.32777104,0
+RTX.US,D,19731102,000000,0.157374,0.157374,0.14801,0.151754,2771855.8697572,0
+RTX.US,D,19731105,000000,0.151754,0.151754,0.151754,0.151754,371481.49434812,0
+RTX.US,D,19731106,000000,0.151754,0.157374,0.151754,0.151754,385773.98065658,0
+RTX.US,D,19731107,000000,0.151754,0.157374,0.151754,0.151754,421496.54541773,0
+RTX.US,D,19731108,000000,0.151754,0.161117,0.151754,0.157374,471503.45436027,0
+RTX.US,D,19731109,000000,0.157374,0.161117,0.157374,0.157374,492929.46174941,0
+RTX.US,D,19731112,000000,0.157374,0.161117,0.157374,0.157374,714394.30033345,0
+RTX.US,D,19731113,000000,0.157374,0.157374,0.151754,0.157374,828695.51569757,0
+RTX.US,D,19731114,000000,0.157374,0.157374,0.14801,0.14801,1107315.0330272,0
+RTX.US,D,19731115,000000,0.14801,0.14801,0.144267,0.14801,407203.04134338,0
+RTX.US,D,19731116,000000,0.14801,0.14801,0.144267,0.14801,571510.14788415,0
+RTX.US,D,19731119,000000,0.14801,0.14801,0.14801,0.14801,200034.76013134,0
+RTX.US,D,19731120,000000,0.14801,0.14801,0.138647,0.138647,993010.76436543,0
+RTX.US,D,19731121,000000,0.138647,0.14801,0.138647,0.138647,1478807.7228,0
+RTX.US,D,19731123,000000,0.138647,0.14801,0.138647,0.144267,3493402.0109572,0
+RTX.US,D,19731126,000000,0.138647,0.138647,0.12552,0.138647,3521979.8592129,0
+RTX.US,D,19731127,000000,0.138647,0.138647,0.129284,0.134894,785841.46538751,0
+RTX.US,D,19731128,000000,0.138647,0.138647,0.138647,0.138647,528646.93768115,0
+RTX.US,D,19731129,000000,0.138647,0.144267,0.134894,0.138647,1335922.5525849,0
+RTX.US,D,19731130,000000,0.138647,0.138647,0.129284,0.129284,285754.0561762,0
+RTX.US,D,19731203,000000,0.129284,0.129284,0.121767,0.12552,2093185.1519507,0
+RTX.US,D,19731204,000000,0.12552,0.129284,0.121767,0.129284,1307341.6510315,0
+RTX.US,D,19731205,000000,0.129284,0.134894,0.121767,0.121767,1657404.2623516,0
+RTX.US,D,19731206,000000,0.121767,0.129284,0.121767,0.12552,2021745.1112579,0
+RTX.US,D,19731207,000000,0.129284,0.138647,0.129284,0.134894,1014445.9316475,0
+RTX.US,D,19731210,000000,0.134894,0.138647,0.12552,0.129284,642963.41953352,0
+RTX.US,D,19731211,000000,0.129284,0.129284,0.121767,0.121767,1643114.8293408,0
+RTX.US,D,19731212,000000,0.121767,0.12552,0.121767,0.121767,871563.81473001,0
+RTX.US,D,19731213,000000,0.121767,0.121767,0.112413,0.116167,8751363.7653589,0
+RTX.US,D,19731214,000000,0.116167,0.121767,0.112413,0.121767,1907444.9136596,0
+RTX.US,D,19731217,000000,0.121767,0.12552,0.121767,0.121767,457215.03911534,0
+RTX.US,D,19731218,000000,0.121767,0.134894,0.121767,0.134894,1821711.3688924,0
+RTX.US,D,19731219,000000,0.134894,0.144267,0.134894,0.134894,1643114.8293408,0
+RTX.US,D,19731220,000000,0.134894,0.138647,0.134894,0.134894,600090.03167167,0
+RTX.US,D,19731221,000000,0.134894,0.134894,0.12552,0.12552,542943.49505315,0
+RTX.US,D,19731224,000000,0.12552,0.129284,0.12552,0.129284,235750.20053131,0
+RTX.US,D,19731226,000000,0.129284,0.134894,0.12552,0.129284,457215.03911534,0
+RTX.US,D,19731227,000000,0.129284,0.138647,0.129284,0.129284,1300202.0233555,0
+RTX.US,D,19731228,000000,0.129284,0.134894,0.12552,0.129284,692965.23964665,0
+RTX.US,D,19731231,000000,0.129284,0.134894,0.121767,0.12552,1850285.1460847,0
+RTX.US,D,19740102,000000,0.12552,0.12552,0.12552,0.12552,578659.95321899,0
+RTX.US,D,19740103,000000,0.12552,0.12552,0.12552,0.12552,2036022.3310781,0
+RTX.US,D,19740104,000000,0.129284,0.129284,0.129284,0.129284,678674.78886995,0
+RTX.US,D,19740107,000000,0.129284,0.129284,0.12552,0.129284,478646.13533391,0
+RTX.US,D,19740108,000000,0.129284,0.129284,0.12552,0.12552,471503.45436027,0
+RTX.US,D,19740109,000000,0.12552,0.12552,0.12552,0.12552,221460.7675205,0
+RTX.US,D,19740110,000000,0.12552,0.12552,0.121767,0.12552,1021583.5237917,0
+RTX.US,D,19740111,000000,0.12552,0.129284,0.12552,0.12552,692965.23964665,0
+RTX.US,D,19740114,000000,0.12552,0.129284,0.12552,0.12552,435784.96066265,0
+RTX.US,D,19740115,000000,0.12552,0.12552,0.12552,0.12552,635816.66749635,0
+RTX.US,D,19740116,000000,0.12552,0.134894,0.12552,0.134894,371481.49434812,0
+RTX.US,D,19740117,000000,0.134894,0.134894,0.12552,0.129284,450071.34037582,0
+RTX.US,D,19740118,000000,0.129284,0.129284,0.12552,0.129284,492929.46174941,0
+RTX.US,D,19740121,000000,0.12552,0.12552,0.12552,0.12552,1043018.6910739,0
+RTX.US,D,19740122,000000,0.12552,0.12552,0.12552,0.12552,578659.95321899,0
+RTX.US,D,19740123,000000,0.12552,0.12552,0.12552,0.12552,1164464.6229434,0
+RTX.US,D,19740124,000000,0.12552,0.12552,0.121767,0.12552,800122.75627125,0
+RTX.US,D,19740125,000000,0.12552,0.12552,0.12552,0.12552,478646.13533391,0
+RTX.US,D,19740128,000000,0.121767,0.121767,0.121767,0.121767,1471659.952997,0
+RTX.US,D,19740129,000000,0.121767,0.121767,0.121767,0.121767,1028723.1514678,0
+RTX.US,D,19740130,000000,0.121767,0.12552,0.121767,0.12552,1064448.7695265,0
+RTX.US,D,19740131,000000,0.12552,0.12552,0.121767,0.12552,2178911.5723568,0
+RTX.US,D,19740201,000000,0.12552,0.12552,0.121767,0.121767,2721852.0141122,0
+RTX.US,D,19740204,000000,0.121767,0.121767,0.121767,0.121767,707248.56606215,0
+RTX.US,D,19740205,000000,0.121767,0.121767,0.121767,0.121767,542943.49505315,0
+RTX.US,D,19740206,000000,0.121767,0.12552,0.121767,0.12552,1343058.1091973,0
+RTX.US,D,19740207,000000,0.12552,0.129284,0.12552,0.129284,800122.75627125,0
+RTX.US,D,19740208,000000,0.129284,0.129284,0.129284,0.129284,664386.37362502,0
+RTX.US,D,19740211,000000,0.12552,0.12552,0.12552,0.12552,1700261.3659593,0
+RTX.US,D,19740212,000000,0.12552,0.12552,0.12552,0.12552,228607.51955767,0
+RTX.US,D,19740213,000000,0.12552,0.12552,0.121767,0.12552,614380.48244836,0
+RTX.US,D,19740214,000000,0.12552,0.12552,0.121767,0.12552,1814563.5990893,0
+RTX.US,D,19740215,000000,0.12552,0.129284,0.12552,0.12552,550082.10496324,0
+RTX.US,D,19740219,000000,0.129284,0.129284,0.129284,0.129284,635816.66749635,0
+RTX.US,D,19740220,000000,0.129284,0.129284,0.129284,0.129284,1671690.6420648,0
+RTX.US,D,19740221,000000,0.129284,0.129284,0.129284,0.129284,321480.69200087,0
+RTX.US,D,19740222,000000,0.129284,0.134894,0.129284,0.129284,1900295.1083248,0
+RTX.US,D,19740225,000000,0.129284,0.134894,0.129284,0.134894,550082.10496324,0
+RTX.US,D,19740226,000000,0.134894,0.138647,0.134894,0.138647,1271622.1395679,0
+RTX.US,D,19740227,000000,0.138647,0.138647,0.134894,0.138647,700102.83179086,0
+RTX.US,D,19740228,000000,0.138647,0.138647,0.134894,0.138647,1735985.9662523,0
+RTX.US,D,19740301,000000,0.138647,0.138647,0.134894,0.138647,1393074.1780328,0
+RTX.US,D,19740304,000000,0.138647,0.144267,0.138647,0.138647,1385932.5148251,0
+RTX.US,D,19740305,000000,0.138647,0.14801,0.138647,0.144267,2628980.8772008,0
+RTX.US,D,19740306,000000,0.14801,0.14801,0.14801,0.14801,1321631.0840423,0
+RTX.US,D,19740307,000000,0.14801,0.14801,0.14801,0.14801,1328774.7827817,0
+RTX.US,D,19740308,000000,0.14801,0.151754,0.14801,0.151754,1528810.560679,0
+RTX.US,D,19740311,000000,0.151754,0.161117,0.14801,0.157374,964439.02270499,0
+RTX.US,D,19740312,000000,0.157374,0.157374,0.151754,0.157374,1500229.6591257,0
+RTX.US,D,19740313,000000,0.157374,0.157374,0.151754,0.151754,2078897.7544717,0
+RTX.US,D,19740314,000000,0.151754,0.157374,0.151754,0.151754,1078739.2203031,0
+RTX.US,D,19740315,000000,0.151754,0.157374,0.14801,0.157374,2014598.3592208,0
+RTX.US,D,19740318,000000,0.157374,0.157374,0.151754,0.157374,1607391.2468138,0
+RTX.US,D,19740319,000000,0.157374,0.157374,0.151754,0.151754,4014908.3031965,0
+RTX.US,D,19740320,000000,0.151754,0.151754,0.14801,0.14801,542943.49505315,0
+RTX.US,D,19740321,000000,0.14801,0.151754,0.14801,0.151754,742980.29071625,0
+RTX.US,D,19740322,000000,0.151754,0.151754,0.151754,0.151754,371481.49434812,0
+RTX.US,D,19740325,000000,0.151754,0.151754,0.151754,0.151754,350053.4514272,0
+RTX.US,D,19740326,000000,0.151754,0.151754,0.14801,0.14801,478646.13533391,0
+RTX.US,D,19740327,000000,0.14801,0.14801,0.14801,0.14801,207178.45887087,0
+RTX.US,D,19740328,000000,0.14801,0.14801,0.138647,0.144267,1735985.9662523,0
+RTX.US,D,19740329,000000,0.144267,0.14801,0.138647,0.144267,285754.0561762,0
+RTX.US,D,19740401,000000,0.144267,0.14801,0.138647,0.138647,821553.85248982,0
+RTX.US,D,19740402,000000,0.138647,0.144267,0.138647,0.138647,357195.11463495,0
+RTX.US,D,19740403,000000,0.138647,0.138647,0.138647,0.138647,364338.81337448,0
+RTX.US,D,19740404,000000,0.138647,0.144267,0.138647,0.138647,335772.16054346,0
+RTX.US,D,19740405,000000,0.138647,0.138647,0.138647,0.138647,435784.96066265,0
+RTX.US,D,19740408,000000,0.138647,0.138647,0.134894,0.134894,257183.33228164,0
+RTX.US,D,19740409,000000,0.138647,0.144267,0.138647,0.144267,1578818.4873874,0
+RTX.US,D,19740410,000000,0.14801,0.151754,0.14801,0.14801,728685.76887603,0
+RTX.US,D,19740411,000000,0.14801,0.151754,0.14801,0.14801,1000155.4808708,0
+RTX.US,D,19740415,000000,0.14801,0.151754,0.144267,0.14801,478646.13533391,0
+RTX.US,D,19740416,000000,0.14801,0.151754,0.14801,0.151754,735826.4143179,0
+RTX.US,D,19740417,000000,0.151754,0.151754,0.14801,0.151754,571510.14788415,0
+RTX.US,D,19740418,000000,0.151754,0.151754,0.14801,0.151754,978717.26029107,0
+RTX.US,D,19740419,000000,0.151754,0.151754,0.144267,0.144267,385773.98065658,0
+RTX.US,D,19740422,000000,0.144267,0.14801,0.144267,0.144267,1057312.1951482,0
+RTX.US,D,19740423,000000,0.144267,0.144267,0.138647,0.144267,571510.14788415,0
+RTX.US,D,19740424,000000,0.144267,0.144267,0.144267,0.144267,228607.51955767,0
+RTX.US,D,19740425,000000,0.144267,0.144267,0.144267,0.144267,207178.45887087,0
+RTX.US,D,19740426,000000,0.144267,0.14801,0.144267,0.14801,350053.4514272,0
+RTX.US,D,19740429,000000,0.14801,0.151754,0.14801,0.151754,485785.76300989,0
+RTX.US,D,19740430,000000,0.151754,0.157374,0.151754,0.151754,371481.49434812,0
+RTX.US,D,19740501,000000,0.151754,0.151754,0.151754,0.151754,764404.26257363,0
+RTX.US,D,19740502,000000,0.151754,0.157374,0.151754,0.151754,292904.87927691,0
+RTX.US,D,19740503,000000,0.151754,0.151754,0.151754,0.151754,428636.17309371,0
+RTX.US,D,19740506,000000,0.151754,0.157374,0.151754,0.151754,371481.49434812,0
+RTX.US,D,19740507,000000,0.151754,0.157374,0.151754,0.157374,321480.69200087,0
+RTX.US,D,19740508,000000,0.157374,0.157374,0.157374,0.157374,250037.59801035,0
+RTX.US,D,19740509,000000,0.157374,0.161117,0.157374,0.161117,342912.80598532,0
+RTX.US,D,19740510,000000,0.161117,0.161117,0.151754,0.151754,678674.78886995,0
+RTX.US,D,19740513,000000,0.157374,0.161117,0.157374,0.157374,414352.8466782,0
+RTX.US,D,19740514,000000,0.157374,0.161117,0.157374,0.157374,364338.81337448,0
+RTX.US,D,19740515,000000,0.157374,0.157374,0.151754,0.151754,171453.85857795,0
+RTX.US,D,19740516,000000,0.151754,0.151754,0.14801,0.151754,5072215.4095153,0
+RTX.US,D,19740517,000000,0.151754,0.151754,0.14801,0.14801,207178.45887087,0
+RTX.US,D,19740520,000000,0.151754,0.151754,0.14801,0.151754,578659.95321899,0
+RTX.US,D,19740521,000000,0.151754,0.151754,0.14801,0.151754,385773.98065658,0
+RTX.US,D,19740522,000000,0.151754,0.151754,0.14801,0.14801,542943.49505315,0
+RTX.US,D,19740523,000000,0.14801,0.151754,0.14801,0.151754,385773.98065658,0
+RTX.US,D,19740524,000000,0.151754,0.151754,0.14801,0.14801,993010.76436543,0
+RTX.US,D,19740528,000000,0.14801,0.151754,0.14801,0.14801,750119.91839224,0
+RTX.US,D,19740529,000000,0.14801,0.14801,0.14801,0.14801,685817.46984359,0
+RTX.US,D,19740530,000000,0.14801,0.14801,0.144267,0.14801,192886.99032829,0
+RTX.US,D,19740531,000000,0.14801,0.14801,0.14801,0.14801,292904.87927691,0
+RTX.US,D,19740603,000000,0.14801,0.14801,0.144267,0.14801,664386.37362502,0
+RTX.US,D,19740604,000000,0.14801,0.14801,0.14801,0.14801,1235905.6814021,0
+RTX.US,D,19740605,000000,0.14801,0.14801,0.14801,0.14801,414352.8466782,0
+RTX.US,D,19740606,000000,0.14801,0.14801,0.14801,0.14801,521508.32777104,0
+RTX.US,D,19740607,000000,0.14801,0.14801,0.14801,0.14801,1371644.0995801,0
+RTX.US,D,19740610,000000,0.14801,0.151754,0.14801,0.151754,1443083.1225071,0
+RTX.US,D,19740611,000000,0.151754,0.157374,0.151754,0.151754,1450231.910076,0
+RTX.US,D,19740612,000000,0.151754,0.151754,0.151754,0.151754,285754.0561762,0
+RTX.US,D,19740613,000000,0.151754,0.157374,0.151754,0.157374,4750735.7352802,0
+RTX.US,D,19740614,000000,0.157374,0.157374,0.157374,0.157374,328627.44403805,0
+RTX.US,D,19740617,000000,0.157374,0.157374,0.157374,0.157374,207178.45887087,0
+RTX.US,D,19740618,000000,0.157374,0.157374,0.157374,0.157374,207178.45887087,0
+RTX.US,D,19740619,000000,0.157374,0.157374,0.151754,0.151754,285754.0561762,0
+RTX.US,D,19740620,000000,0.151754,0.151754,0.151754,0.151754,271461.56986773,0
+RTX.US,D,19740621,000000,0.151754,0.151754,0.14801,0.14801,392918.69716199,0
+RTX.US,D,19740624,000000,0.14801,0.151754,0.14801,0.14801,157165.44333303,0
+RTX.US,D,19740625,000000,0.14801,0.151754,0.14801,0.151754,328627.44403805,0
+RTX.US,D,19740626,000000,0.151754,0.151754,0.151754,0.151754,235750.20053131,0
+RTX.US,D,19740627,000000,0.151754,0.151754,0.14801,0.14801,442924.58833864,0
+RTX.US,D,19740628,000000,0.14801,0.14801,0.144267,0.144267,300043.48918701,0
+RTX.US,D,19740701,000000,0.144267,0.144267,0.138647,0.144267,678674.78886995,0
+RTX.US,D,19740702,000000,0.144267,0.14801,0.144267,0.144267,228607.51955767,0
+RTX.US,D,19740703,000000,0.144267,0.14801,0.138647,0.14801,514362.59349975,0
+RTX.US,D,19740705,000000,0.14801,0.14801,0.144267,0.144267,407203.04134338,0
+RTX.US,D,19740708,000000,0.144267,0.14801,0.138647,0.144267,993010.76436543,0
+RTX.US,D,19740709,000000,0.144267,0.144267,0.134894,0.134894,2771855.8697572,0
+RTX.US,D,19740710,000000,0.134894,0.138647,0.134894,0.134894,600090.03167167,0
+RTX.US,D,19740711,000000,0.134894,0.138647,0.134894,0.138647,385773.98065658,0
+RTX.US,D,19740712,000000,0.138647,0.138647,0.138647,0.138647,2664703.441962,0
+RTX.US,D,19740715,000000,0.138647,0.138647,0.138647,0.138647,707248.56606215,0
+RTX.US,D,19740716,000000,0.138647,0.138647,0.134894,0.138647,392918.69716199,0
+RTX.US,D,19740717,000000,0.138647,0.138647,0.134894,0.138647,1364497.3475429,0
+RTX.US,D,19740718,000000,0.138647,0.144267,0.138647,0.138647,1550239.6213658,0
+RTX.US,D,19740719,000000,0.138647,0.138647,0.138647,0.138647,1600250.6013719,0
+RTX.US,D,19740722,000000,0.138647,0.138647,0.138647,0.138647,742980.29071625,0
+RTX.US,D,19740723,000000,0.138647,0.14801,0.138647,0.14801,721533.92800944,0
+RTX.US,D,19740724,000000,0.14801,0.14801,0.14801,0.14801,635816.66749635,0
+RTX.US,D,19740725,000000,0.14801,0.14801,0.144267,0.144267,1971737.1845495,0
+RTX.US,D,19740726,000000,0.144267,0.144267,0.138647,0.144267,150020.72682762,0
+RTX.US,D,19740729,000000,0.144267,0.144267,0.129284,0.134894,6329565.4180924,0
+RTX.US,D,19740730,000000,0.134894,0.134894,0.134894,0.134894,564378.66233524,0
+RTX.US,D,19740731,000000,0.134894,0.134894,0.134894,0.134894,135738.41817799,0
+RTX.US,D,19740801,000000,0.134894,0.134894,0.129284,0.134894,2271785.7625659,0
+RTX.US,D,19740802,000000,0.134894,0.138647,0.134894,0.134894,350053.4514272,0
+RTX.US,D,19740805,000000,0.134894,0.138647,0.134894,0.138647,871563.81473001,0
+RTX.US,D,19740806,000000,0.138647,0.14801,0.138647,0.144267,993010.76436543,0
+RTX.US,D,19740807,000000,0.144267,0.14801,0.144267,0.14801,557233.94582983,0
+RTX.US,D,19740808,000000,0.14801,0.151754,0.14801,0.14801,1450231.910076,0
+RTX.US,D,19740809,000000,0.14801,0.151754,0.14801,0.151754,600090.03167167,0
+RTX.US,D,19740812,000000,0.151754,0.151754,0.14801,0.14801,400060.36036974,0
+RTX.US,D,19740813,000000,0.14801,0.151754,0.14801,0.14801,492929.46174941,0
+RTX.US,D,19740814,000000,0.14801,0.14801,0.144267,0.14801,728685.76887603,0
+RTX.US,D,19740815,000000,0.151754,0.151754,0.14801,0.151754,607241.87253826,0
+RTX.US,D,19740816,000000,0.151754,0.157374,0.151754,0.157374,700102.83179086,0
+RTX.US,D,19740819,000000,0.157374,0.157374,0.14801,0.14801,678674.78886995,0
+RTX.US,D,19740820,000000,0.14801,0.151754,0.14801,0.151754,1007300.1973762,0
+RTX.US,D,19740821,000000,0.151754,0.157374,0.151754,0.151754,900136.57415633,0
+RTX.US,D,19740822,000000,0.151754,0.157374,0.151754,0.151754,1257338.8131525,0
+RTX.US,D,19740823,000000,0.151754,0.157374,0.151754,0.151754,1535948.1528232,0
+RTX.US,D,19740826,000000,0.151754,0.157374,0.151754,0.157374,1635968.0773037,0
+RTX.US,D,19740827,000000,0.157374,0.161117,0.157374,0.157374,1750275.399263,0
+RTX.US,D,19740828,000000,0.157374,0.157374,0.151754,0.157374,635816.66749635,0
+RTX.US,D,19740829,000000,0.157374,0.157374,0.151754,0.151754,1750275.399263,0
+RTX.US,D,19740830,000000,0.151754,0.151754,0.14801,0.14801,828695.51569757,0
+RTX.US,D,19740903,000000,0.151754,0.151754,0.151754,0.151754,1257338.8131525,0
+RTX.US,D,19740904,000000,0.151754,0.151754,0.144267,0.151754,2064602.2148656,0
+RTX.US,D,19740905,000000,0.151754,0.157374,0.151754,0.157374,928716.45794383,0
+RTX.US,D,19740906,000000,0.157374,0.157374,0.151754,0.157374,1121597.3416768,0
+RTX.US,D,19740909,000000,0.157374,0.157374,0.151754,0.151754,785841.46538751,0
+RTX.US,D,19740910,000000,0.151754,0.151754,0.14801,0.14801,214324.19314216,0
+RTX.US,D,19740911,000000,0.14801,0.14801,0.144267,0.14801,500072.14272305,0
+RTX.US,D,19740912,000000,0.14801,0.14801,0.138647,0.144267,357195.11463495,0
+RTX.US,D,19740913,000000,0.144267,0.144267,0.138647,0.138647,1050161.3720475,0
+RTX.US,D,19740916,000000,0.138647,0.144267,0.138647,0.144267,542943.49505315,0
+RTX.US,D,19740917,000000,0.144267,0.14801,0.144267,0.144267,564378.66233524,0
+RTX.US,D,19740918,000000,0.144267,0.144267,0.138647,0.144267,164310.15983843,0
+RTX.US,D,19740919,000000,0.144267,0.14801,0.144267,0.14801,692965.23964665,0
+RTX.US,D,19740920,000000,0.14801,0.151754,0.14801,0.14801,428636.17309371,0
+RTX.US,D,19740923,000000,0.14801,0.151754,0.144267,0.14801,650101.01167775,0
+RTX.US,D,19740924,000000,0.14801,0.151754,0.144267,0.14801,278620.53509551,0
+RTX.US,D,19740925,000000,0.14801,0.151754,0.14801,0.151754,1528810.560679,0
+RTX.US,D,19740926,000000,0.151754,0.151754,0.14801,0.151754,428636.17309371,0
+RTX.US,D,19740927,000000,0.151754,0.151754,0.151754,0.151754,542943.49505315,0
+RTX.US,D,19740930,000000,0.14801,0.14801,0.144267,0.144267,478646.13533391,0
+RTX.US,D,19741001,000000,0.144267,0.14801,0.144267,0.14801,571510.14788415,0
+RTX.US,D,19741002,000000,0.14801,0.151754,0.14801,0.14801,1264483.5296579,0
+RTX.US,D,19741003,000000,0.14801,0.151754,0.144267,0.144267,1535948.1528232,0
+RTX.US,D,19741004,000000,0.144267,0.14801,0.144267,0.144267,285754.0561762,0
+RTX.US,D,19741007,000000,0.14801,0.14801,0.14801,0.14801,242895.93480259,0
+RTX.US,D,19741008,000000,0.14801,0.14801,0.14801,0.14801,242895.93480259,0
+RTX.US,D,19741009,000000,0.14801,0.151754,0.144267,0.151754,1143039.6333201,0
+RTX.US,D,19741010,000000,0.157374,0.161117,0.157374,0.161117,2464660.5397036,0
+RTX.US,D,19741011,000000,0.161117,0.161117,0.157374,0.161117,8351299.3339256,0
+RTX.US,D,19741014,000000,0.161117,0.16488,0.157374,0.16488,1886006.6930799,0
+RTX.US,D,19741015,000000,0.16488,0.16488,0.157374,0.157374,2686137.5914782,0
+RTX.US,D,19741016,000000,0.157374,0.161117,0.157374,0.157374,485785.76300989,0
+RTX.US,D,19741017,000000,0.157374,0.161117,0.151754,0.161117,664386.37362502,0
+RTX.US,D,19741018,000000,0.161117,0.161117,0.157374,0.161117,678674.78886995,0
+RTX.US,D,19741021,000000,0.161117,0.161117,0.161117,0.161117,800122.75627125,0
+RTX.US,D,19741022,000000,0.161117,0.16488,0.161117,0.161117,3221924.1568353,0
+RTX.US,D,19741023,000000,0.161117,0.161117,0.161117,0.161117,457215.03911534,0
+RTX.US,D,19741024,000000,0.161117,0.161117,0.157374,0.157374,507229.07241907,0
+RTX.US,D,19741025,000000,0.157374,0.157374,0.157374,0.157374,471503.45436027,0
+RTX.US,D,19741028,000000,0.157374,0.157374,0.151754,0.157374,214324.19314216,0
+RTX.US,D,19741029,000000,0.157374,0.161117,0.157374,0.161117,428636.17309371,0
+RTX.US,D,19741030,000000,0.161117,0.161117,0.157374,0.161117,350053.4514272,0
+RTX.US,D,19741031,000000,0.161117,0.161117,0.161117,0.161117,435784.96066265,0
+RTX.US,D,19741101,000000,0.161117,0.161117,0.157374,0.161117,271461.56986773,0
+RTX.US,D,19741104,000000,0.161117,0.161117,0.157374,0.157374,478646.13533391,0
+RTX.US,D,19741105,000000,0.157374,0.161117,0.151754,0.157374,1178755.07372,0
+RTX.US,D,19741106,000000,0.157374,0.16488,0.157374,0.157374,1350217.0744251,0
+RTX.US,D,19741107,000000,0.157374,0.16488,0.157374,0.16488,1121597.3416768,0
+RTX.US,D,19741108,000000,0.16488,0.170481,0.16488,0.16488,514362.59349975,0
+RTX.US,D,19741111,000000,0.16488,0.174244,0.161117,0.174244,950144.50086476,0
+RTX.US,D,19741112,000000,0.174244,0.179844,0.170481,0.170481,1664549.9966229,0
+RTX.US,D,19741113,000000,0.170481,0.174244,0.16488,0.170481,542943.49505315,0
+RTX.US,D,19741114,000000,0.170481,0.170481,0.16488,0.170481,985872.15445532,0
+RTX.US,D,19741115,000000,0.170481,0.170481,0.16488,0.170481,192886.99032829,0
+RTX.US,D,19741118,000000,0.16488,0.16488,0.161117,0.16488,1064448.7695265,0
+RTX.US,D,19741119,000000,0.16488,0.16488,0.161117,0.161117,1657404.2623516,0
+RTX.US,D,19741120,000000,0.161117,0.16488,0.161117,0.16488,628670.93322506,0
+RTX.US,D,19741121,000000,0.16488,0.16488,0.161117,0.161117,185743.29158876,0
+RTX.US,D,19741122,000000,0.16488,0.170481,0.16488,0.170481,1843142.465111,0
+RTX.US,D,19741125,000000,0.170481,0.174244,0.170481,0.170481,1578818.4873874,0
+RTX.US,D,19741126,000000,0.170481,0.174244,0.16488,0.170481,1007300.1973762,0
+RTX.US,D,19741127,000000,0.170481,0.174244,0.170481,0.170481,771551.01461081,0
+RTX.US,D,19741129,000000,0.170481,0.170481,0.170481,0.170481,614380.48244836,0
+RTX.US,D,19741202,000000,0.170481,0.170481,0.161117,0.16488,1007300.1973762,0
+RTX.US,D,19741203,000000,0.16488,0.16488,0.151754,0.161117,1257338.8131525,0
+RTX.US,D,19741204,000000,0.161117,0.16488,0.161117,0.16488,1678838.4118679,0
+RTX.US,D,19741205,000000,0.16488,0.170481,0.161117,0.161117,885850.19444317,0
+RTX.US,D,19741206,000000,0.161117,0.16488,0.161117,0.161117,1035878.0456319,0
+RTX.US,D,19741209,000000,0.161117,0.170481,0.161117,0.170481,1021583.5237917,0
+RTX.US,D,19741210,000000,0.170481,0.174244,0.170481,0.170481,850128.6474479,0
+RTX.US,D,19741211,000000,0.170481,0.170481,0.16488,0.170481,328627.44403805,0
+RTX.US,D,19741212,000000,0.170481,0.170481,0.16488,0.16488,221460.7675205,0
+RTX.US,D,19741213,000000,0.16488,0.16488,0.161117,0.161117,1114454.6607032,0
+RTX.US,D,19741216,000000,0.161117,0.16488,0.161117,0.161117,307188.20569241,0
+RTX.US,D,19741217,000000,0.161117,0.170481,0.161117,0.170481,778695.73111621,0
+RTX.US,D,19741218,000000,0.170481,0.179844,0.170481,0.174244,1485943.2794124,0
+RTX.US,D,19741219,000000,0.174244,0.183597,0.174244,0.183597,1078739.2203031,0
+RTX.US,D,19741220,000000,0.183597,0.183597,0.179844,0.183597,964439.02270499,0
+RTX.US,D,19741223,000000,0.179844,0.179844,0.174244,0.179844,678674.78886995,0
+RTX.US,D,19741224,000000,0.179844,0.183597,0.174244,0.179844,285754.0561762,0
+RTX.US,D,19741226,000000,0.179844,0.187361,0.179844,0.183597,500072.14272305,0
+RTX.US,D,19741227,000000,0.183597,0.187361,0.183597,0.183597,378628.24638529,0
+RTX.US,D,19741230,000000,0.183597,0.187361,0.183597,0.183597,800122.75627125,0
+RTX.US,D,19741231,000000,0.183597,0.187361,0.183597,0.187361,385773.98065658,0
+RTX.US,D,19750102,000000,0.187361,0.187361,0.183597,0.183597,507229.07241907,0
+RTX.US,D,19750103,000000,0.183597,0.187361,0.183597,0.187361,1078739.2203031,0
+RTX.US,D,19750106,000000,0.187361,0.192963,0.187361,0.192963,807269.50830842,0
+RTX.US,D,19750107,000000,0.192963,0.192963,0.187361,0.187361,400060.36036974,0
+RTX.US,D,19750108,000000,0.187361,0.187361,0.179844,0.179844,557233.94582983,0
+RTX.US,D,19750109,000000,0.179844,0.187361,0.179844,0.187361,364338.81337448,0
+RTX.US,D,19750110,000000,0.187361,0.192963,0.187361,0.192963,2771855.8697572,0
+RTX.US,D,19750113,000000,0.192963,0.202346,0.192963,0.192963,2621838.1962272,0
+RTX.US,D,19750114,000000,0.192963,0.192963,0.187361,0.187361,1264483.5296579,0
+RTX.US,D,19750115,000000,0.187361,0.192963,0.187361,0.192963,1700261.3659593,0
+RTX.US,D,19750116,000000,0.192963,0.192963,0.187361,0.192963,521508.32777104,0
+RTX.US,D,19750117,000000,0.192963,0.196725,0.192963,0.192963,1064448.7695265,0
+RTX.US,D,19750120,000000,0.192963,0.202346,0.192963,0.202346,571510.14788415,0
+RTX.US,D,19750121,000000,0.202346,0.206089,0.202346,0.202346,1785996.9462584,0
+RTX.US,D,19750122,000000,0.202346,0.206089,0.196725,0.206089,2943309.7283351,0
+RTX.US,D,19750123,000000,0.206089,0.215463,0.206089,0.209833,3672002.6215724,0
+RTX.US,D,19750124,000000,0.209833,0.209833,0.206089,0.206089,1793135.5561684,0
+RTX.US,D,19750127,000000,0.206089,0.209833,0.206089,0.209833,2593256.2769079,0
+RTX.US,D,19750128,000000,0.209833,0.209833,0.206089,0.209833,2693277.2191542,0
+RTX.US,D,19750129,000000,0.209833,0.209833,0.202346,0.206089,850128.6474479,0
+RTX.US,D,19750130,000000,0.206089,0.206089,0.202346,0.202346,2207486.3673149,0
+RTX.US,D,19750131,000000,0.202346,0.202346,0.192963,0.192963,1271622.1395679,0
+RTX.US,D,19750203,000000,0.192963,0.206089,0.192963,0.206089,1743129.6649918,0
+RTX.US,D,19750204,000000,0.206089,0.206089,0.202346,0.206089,1114454.6607032,0
+RTX.US,D,19750205,000000,0.206089,0.206089,0.206089,0.206089,1521672.9685349,0
+RTX.US,D,19750206,000000,0.206089,0.206089,0.206089,0.206089,1778847.1409235,0
+RTX.US,D,19750207,000000,0.206089,0.206089,0.202346,0.206089,735826.4143179,0
+RTX.US,D,19750210,000000,0.206089,0.206089,0.202346,0.202346,535796.74301597,0
+RTX.US,D,19750211,000000,0.202346,0.206089,0.202346,0.202346,407203.04134338,0
+RTX.US,D,19750212,000000,0.202346,0.206089,0.202346,0.206089,685817.46984359,0
+RTX.US,D,19750213,000000,0.206089,0.209833,0.206089,0.209833,1943153.2296984,0
+RTX.US,D,19750214,000000,0.209833,0.209833,0.206089,0.206089,2250347.5419861,0
+RTX.US,D,19750218,000000,0.206089,0.206089,0.206089,0.206089,2078897.7544717,0
+RTX.US,D,19750219,000000,0.206089,0.206089,0.202346,0.202346,1514518.0743706,0
+RTX.US,D,19750220,000000,0.202346,0.202346,0.202346,0.202346,1150175.1899325,0
+RTX.US,D,19750221,000000,0.202346,0.206089,0.202346,0.202346,2364656.8994773,0
+RTX.US,D,19750224,000000,0.202346,0.202346,0.196725,0.196725,878708.53123542,0
+RTX.US,D,19750225,000000,0.196725,0.196725,0.192963,0.196725,1986016.4399014,0
+RTX.US,D,19750226,000000,0.196725,0.206089,0.196725,0.206089,778695.73111621,0
+RTX.US,D,19750227,000000,0.206089,0.206089,0.206089,0.206089,492929.46174941,0
+RTX.US,D,19750228,000000,0.206089,0.209833,0.206089,0.209833,471503.45436027,0
+RTX.US,D,19750303,000000,0.209833,0.215463,0.209833,0.215463,8001245.8824984,0
+RTX.US,D,19750304,000000,0.215463,0.215463,0.209833,0.215463,2336086.1755828,0
+RTX.US,D,19750305,000000,0.215463,0.215463,0.209833,0.215463,1243049.3801416,0
+RTX.US,D,19750306,000000,0.215463,0.215463,0.209833,0.215463,571510.14788415,0
+RTX.US,D,19750307,000000,0.215463,0.215463,0.215463,0.215463,1543095.9226263,0
+RTX.US,D,19750310,000000,0.215463,0.219206,0.215463,0.219206,4522127.1979567,0
+RTX.US,D,19750311,000000,0.219206,0.228569,0.219206,0.224826,6315265.8074228,0
+RTX.US,D,19750312,000000,0.224826,0.232303,0.224826,0.228569,942991.64223227,0
+RTX.US,D,19750313,000000,0.228569,0.232303,0.228569,0.228569,1428795.7250281,0
+RTX.US,D,19750314,000000,0.228569,0.232303,0.228569,0.232303,2386093.0845253,0
+RTX.US,D,19750317,000000,0.232303,0.241686,0.232303,0.241686,1678838.4118679,0
+RTX.US,D,19750318,000000,0.241686,0.251059,0.241686,0.241686,3779164.2092604,0
+RTX.US,D,19750319,000000,0.237933,0.237933,0.232303,0.232303,2071753.0379663,0
+RTX.US,D,19750320,000000,0.232303,0.241686,0.232303,0.237933,1500229.6591257,0
+RTX.US,D,19750321,000000,0.237933,0.237933,0.232303,0.232303,2393227.623372,0
+RTX.US,D,19750324,000000,0.232303,0.232303,0.224826,0.224826,3507687.3729044,0
+RTX.US,D,19750325,000000,0.224826,0.237933,0.219206,0.232303,2750426.8090703,0
+RTX.US,D,19750326,000000,0.232303,0.241686,0.232303,0.241686,1221616.2483913,0
+RTX.US,D,19750327,000000,0.241686,0.241686,0.237933,0.237933,900136.57415633,0
+RTX.US,D,19750331,000000,0.237933,0.241686,0.237933,0.237933,2071753.0379663,0
+RTX.US,D,19750401,000000,0.237933,0.237933,0.232303,0.232303,1614531.8922556,0
+RTX.US,D,19750402,000000,0.232303,0.232303,0.224826,0.224826,2586119.7025296,0
+RTX.US,D,19750403,000000,0.224826,0.228569,0.224826,0.228569,828695.51569757,0
+RTX.US,D,19750404,000000,0.228569,0.232303,0.224826,0.228569,1693124.7915811,0
+RTX.US,D,19750407,000000,0.228569,0.237933,0.228569,0.237933,664386.37362502,0
+RTX.US,D,19750408,000000,0.237933,0.24543,0.232303,0.241686,1714551.8167361,0
+RTX.US,D,19750409,000000,0.241686,0.251059,0.241686,0.251059,3922039.2018168,0
+RTX.US,D,19750410,000000,0.251059,0.264167,0.251059,0.260423,4286383.1040207,0
+RTX.US,D,19750411,000000,0.260423,0.260423,0.254803,0.260423,2500384.1222306,0
+RTX.US,D,19750414,000000,0.260423,0.264167,0.260423,0.264167,3479108.5068828,0
+RTX.US,D,19750415,000000,0.264167,0.264167,0.264167,0.264167,3114771.7290402,0
+RTX.US,D,19750416,000000,0.260423,0.260423,0.254803,0.260423,2971886.5588249,0
+RTX.US,D,19750417,000000,0.264167,0.273541,0.264167,0.267911,4022049.9664042,0
+RTX.US,D,19750418,000000,0.267911,0.267911,0.264167,0.264167,2214631.0838203,0
+RTX.US,D,19750421,000000,0.264167,0.264167,0.260423,0.264167,1128744.093714,0
+RTX.US,D,19750422,000000,0.264167,0.267911,0.264167,0.264167,2350363.395403,0
+RTX.US,D,19750423,000000,0.264167,0.264167,0.260423,0.260423,1171615.4460442,0
+RTX.US,D,19750424,000000,0.260423,0.260423,0.254803,0.260423,2207486.3673149,0
+RTX.US,D,19750425,000000,0.264167,0.273541,0.264167,0.267911,5422271.9142401,0
+RTX.US,D,19750428,000000,0.273541,0.273541,0.273541,0.273541,2843300.9992795,0
+RTX.US,D,19750429,000000,0.273541,0.273541,0.267911,0.267911,2850440.6269554,0
+RTX.US,D,19750430,000000,0.267911,0.277264,0.264167,0.277264,3886319.6903533,0
+RTX.US,D,19750501,000000,0.277264,0.282914,0.273541,0.277264,1264483.5296579,0
+RTX.US,D,19750502,000000,0.282914,0.286657,0.282914,0.286657,13244918.203889,0
+RTX.US,D,19750505,000000,0.286657,0.286657,0.282914,0.282914,1993164.2097045,0
+RTX.US,D,19750506,000000,0.282914,0.282914,0.273541,0.273541,3593413.7933105,0
+RTX.US,D,19750507,000000,0.273541,0.277264,0.273541,0.273541,2114615.2304034,0
+RTX.US,D,19750508,000000,0.273541,0.282914,0.267911,0.277264,3300520.1094584,0
+RTX.US,D,19750509,000000,0.277264,0.286657,0.277264,0.282914,4836472.3333451,0
+RTX.US,D,19750512,000000,0.282914,0.286657,0.277264,0.277264,2493247.5478522,0
+RTX.US,D,19750513,000000,0.277264,0.282914,0.277264,0.282914,850128.6474479,0
+RTX.US,D,19750514,000000,0.282914,0.286657,0.282914,0.282914,1771701.4066522,0
+RTX.US,D,19750515,000000,0.282914,0.286657,0.282914,0.282914,3886319.6903533,0
+RTX.US,D,19750516,000000,0.282914,0.282914,0.277264,0.277264,2957604.2501753,0
+RTX.US,D,19750519,000000,0.282914,0.282914,0.273541,0.282914,1900295.1083248,0
+RTX.US,D,19750520,000000,0.282914,0.282914,0.277264,0.277264,2407512.9853192,0
+RTX.US,D,19750521,000000,0.277264,0.277264,0.273541,0.273541,1521672.9685349,0
+RTX.US,D,19750522,000000,0.273541,0.277264,0.273541,0.273541,1314488.4030686,0
+RTX.US,D,19750523,000000,0.273541,0.282914,0.273541,0.282914,1078739.2203031,0
+RTX.US,D,19750527,000000,0.282914,0.282914,0.282914,0.282914,1135881.6858582,0
+RTX.US,D,19750528,000000,0.282914,0.286657,0.277264,0.282914,4343530.6584052,0
+RTX.US,D,19750529,000000,0.282914,0.282914,0.277264,0.277264,821553.85248982,0
+RTX.US,D,19750530,000000,0.277264,0.282914,0.277264,0.282914,2607552.8342798,0
+RTX.US,D,19750602,000000,0.282914,0.290431,0.282914,0.290431,6165236.9384681,0
+RTX.US,D,19750603,000000,0.290431,0.299764,0.290431,0.296001,7879799.9506289,0
+RTX.US,D,19750604,000000,0.299764,0.309147,0.299764,0.305404,13902163.932072,0
+RTX.US,D,19750605,000000,0.305404,0.312862,0.299764,0.312862,4700733.9151671,0
+RTX.US,D,19750606,000000,0.312862,0.322264,0.312862,0.318501,6443860.5268613,0
+RTX.US,D,19750609,000000,0.322264,0.340983,0.322264,0.322264,7379715.5947152,0
+RTX.US,D,19750610,000000,0.322264,0.322264,0.312862,0.318501,3600560.5453477,0
+RTX.US,D,19750611,000000,0.318501,0.318501,0.312862,0.318501,3579123.3425338,0
+RTX.US,D,19750612,000000,0.318501,0.318501,0.312862,0.312862,3329088.7978211,0
+RTX.US,D,19750613,000000,0.312862,0.322264,0.312862,0.322264,2414659.7373563,0
+RTX.US,D,19750616,000000,0.322264,0.33159,0.322264,0.33159,2407512.9853192,0
+RTX.US,D,19750617,000000,0.33159,0.340983,0.33159,0.340983,4636445.7153408,0
+RTX.US,D,19750618,000000,0.340983,0.35408,0.340983,0.344746,15831031.799823,0
+RTX.US,D,19750619,000000,0.344746,0.344746,0.335362,0.340983,5793760.5329494,0
+RTX.US,D,19750620,000000,0.340983,0.34845,0.340983,0.34845,4807893.4673235,0
+RTX.US,D,19750623,000000,0.34845,0.357843,0.344746,0.357843,5357977.6078185,0
+RTX.US,D,19750624,000000,0.357843,0.363493,0.357843,0.363493,2771855.8697572,0
+RTX.US,D,19750625,000000,0.35408,0.35408,0.340983,0.344746,9301445.8703221,0
+RTX.US,D,19750626,000000,0.344746,0.344746,0.33159,0.33159,3964909.536381,0
+RTX.US,D,19750627,000000,0.326017,0.326017,0.318501,0.326017,5379406.6685053,0
+RTX.US,D,19750630,000000,0.326017,0.340983,0.326017,0.340983,2786148.3560657,0
+RTX.US,D,19750701,000000,0.340983,0.34845,0.340983,0.340983,3343378.2308319,0
+RTX.US,D,19750702,000000,0.335362,0.335362,0.33159,0.33159,3186206.6809036,0
+RTX.US,D,19750703,000000,0.335362,0.340983,0.335362,0.340983,3907753.8398695,0
+RTX.US,D,19750707,000000,0.340983,0.340983,0.335362,0.335362,2764717.2598471,0
+RTX.US,D,19750708,000000,0.33159,0.33159,0.322264,0.322264,5793760.5329494,0
+RTX.US,D,19750709,000000,0.326017,0.33159,0.326017,0.33159,2464660.5397036,0
+RTX.US,D,19750710,000000,0.33159,0.335362,0.33159,0.33159,2428949.1703671,0
+RTX.US,D,19750711,000000,0.33159,0.340983,0.33159,0.340983,2014598.3592208,0
+RTX.US,D,19750714,000000,0.340983,0.340983,0.335362,0.335362,2121760.9646747,0
+RTX.US,D,19750715,000000,0.335362,0.340983,0.335362,0.340983,2114615.2304034,0
+RTX.US,D,19750716,000000,0.340983,0.344746,0.33159,0.335362,2378938.1903611,0
+RTX.US,D,19750717,000000,0.335362,0.335362,0.33159,0.335362,1778847.1409235,0
+RTX.US,D,19750718,000000,0.335362,0.335362,0.335362,0.335362,1428795.7250281,0
+RTX.US,D,19750721,000000,0.335362,0.335362,0.33159,0.33159,1671690.6420648,0
+RTX.US,D,19750722,000000,0.33159,0.33159,0.322264,0.326017,2250347.5419861,0
+RTX.US,D,19750723,000000,0.326017,0.326017,0.312862,0.312862,2350363.395403,0
+RTX.US,D,19750724,000000,0.312862,0.322264,0.309147,0.312862,1707407.1002306,0
+RTX.US,D,19750725,000000,0.312862,0.318501,0.309147,0.312862,2307501.2029659,0
+RTX.US,D,19750728,000000,0.309147,0.309147,0.296001,0.299764,3636278.0212795,0
+RTX.US,D,19750729,000000,0.299764,0.309147,0.296001,0.299764,4379254.2409321,0
+RTX.US,D,19750730,000000,0.299764,0.312862,0.296001,0.312862,2421807.5071594,0
+RTX.US,D,19750731,000000,0.312862,0.318501,0.312862,0.312862,1900295.1083248,0
+RTX.US,D,19750801,000000,0.312862,0.312862,0.305404,0.305404,3529116.4335913,0
+RTX.US,D,19750804,000000,0.305404,0.309147,0.299764,0.305404,1886006.6930799,0
+RTX.US,D,19750805,000000,0.305404,0.309147,0.305404,0.305404,993010.76436543,0
+RTX.US,D,19750806,000000,0.305404,0.309147,0.305404,0.309147,1178755.07372,0
+RTX.US,D,19750807,000000,0.309147,0.309147,0.305404,0.309147,1035878.0456319,0
+RTX.US,D,19750808,000000,0.309147,0.309147,0.305404,0.305404,1293063.4134453,0
+RTX.US,D,19750811,000000,0.309147,0.309147,0.305404,0.309147,1457374.5910497,0
+RTX.US,D,19750812,000000,0.312862,0.318501,0.312862,0.312862,1571675.8064138,0
+RTX.US,D,19750813,000000,0.312862,0.312862,0.312862,0.312862,750119.91839224,0
+RTX.US,D,19750814,000000,0.312862,0.312862,0.309147,0.309147,1128744.093714,0
+RTX.US,D,19750815,000000,0.309147,0.318501,0.309147,0.312862,1093026.6177823,0
+RTX.US,D,19750818,000000,0.312862,0.322264,0.312862,0.318501,1078739.2203031,0
+RTX.US,D,19750819,000000,0.312862,0.312862,0.309147,0.309147,2486100.7958151,0
+RTX.US,D,19750820,000000,0.309147,0.309147,0.296001,0.296001,4143503.022635,0
+RTX.US,D,19750821,000000,0.296001,0.299764,0.296001,0.299764,3707715.0086746,0
+RTX.US,D,19750822,000000,0.299764,0.309147,0.299764,0.309147,1214472.5496518,0
+RTX.US,D,19750825,000000,0.309147,0.312862,0.309147,0.312862,1728839.2142151,0
+RTX.US,D,19750826,000000,0.312862,0.312862,0.309147,0.309147,1085881.9012769,0
+RTX.US,D,19750827,000000,0.309147,0.318501,0.309147,0.318501,1650256.4925485,0
+RTX.US,D,19750828,000000,0.318501,0.322264,0.318501,0.322264,1321631.0840423,0
+RTX.US,D,19750829,000000,0.322264,0.326017,0.322264,0.326017,1971737.1845495,0
+RTX.US,D,19750902,000000,0.326017,0.33159,0.326017,0.326017,1785996.9462584,0
+RTX.US,D,19750903,000000,0.326017,0.326017,0.326017,0.326017,5222239.1896404,0
+RTX.US,D,19750904,000000,0.326017,0.33159,0.326017,0.33159,1293063.4134453,0
+RTX.US,D,19750905,000000,0.335362,0.340983,0.335362,0.335362,2421807.5071594,0
+RTX.US,D,19750908,000000,0.335362,0.340983,0.335362,0.335362,1414510.3630807,0
+RTX.US,D,19750909,000000,0.335362,0.344746,0.335362,0.335362,3936327.6170617,0
+RTX.US,D,19750910,000000,0.33159,0.33159,0.322264,0.322264,2536116.8646506,0
+RTX.US,D,19750911,000000,0.322264,0.326017,0.322264,0.322264,1986016.4399014,0
+RTX.US,D,19750912,000000,0.322264,0.326017,0.318501,0.322264,2036022.3310781,0
+RTX.US,D,19750915,000000,0.322264,0.322264,0.318501,0.318501,771551.01461081,0
+RTX.US,D,19750916,000000,0.318501,0.322264,0.318501,0.318501,2093185.1519507,0
+RTX.US,D,19750917,000000,0.318501,0.322264,0.318501,0.322264,1407362.5932777,0
+RTX.US,D,19750918,000000,0.322264,0.326017,0.318501,0.326017,1400219.9123041,0
+RTX.US,D,19750919,000000,0.33159,0.335362,0.33159,0.335362,8487033.68104,0
+RTX.US,D,19750922,000000,0.335362,0.340983,0.33159,0.33159,2278924.372476,0
+RTX.US,D,19750923,000000,0.33159,0.335362,0.326017,0.33159,657246.74594903,0
+RTX.US,D,19750924,000000,0.335362,0.344746,0.335362,0.340983,2378938.1903611,0
+RTX.US,D,19750925,000000,0.340983,0.344746,0.340983,0.344746,1478807.7228,0
+RTX.US,D,19750926,000000,0.344746,0.35408,0.344746,0.35408,2493247.5478522,0
+RTX.US,D,19750929,000000,0.35408,0.35408,0.340983,0.344746,3064762.7845658,0
+RTX.US,D,19750930,000000,0.340983,0.340983,0.335362,0.335362,1700261.3659593,0
+RTX.US,D,19751001,000000,0.335362,0.335362,0.322264,0.322264,2100324.7796268,0
+RTX.US,D,19751002,000000,0.322264,0.335362,0.322264,0.33159,1421654.0618203,0
+RTX.US,D,19751003,000000,0.33159,0.340983,0.33159,0.335362,2193196.9343041,0
+RTX.US,D,19751006,000000,0.335362,0.34845,0.335362,0.344746,5750895.2872146,0
+RTX.US,D,19751007,000000,0.344746,0.344746,0.340983,0.344746,3450535.7474566,0
+RTX.US,D,19751008,000000,0.344746,0.34845,0.344746,0.34845,2286074.1778108,0
+RTX.US,D,19751009,000000,0.34845,0.35408,0.340983,0.340983,1814563.5990893,0
+RTX.US,D,19751010,000000,0.340983,0.344746,0.335362,0.335362,1971737.1845495,0
+RTX.US,D,19751013,000000,0.340983,0.344746,0.340983,0.344746,1664549.9966229,0
+RTX.US,D,19751014,000000,0.344746,0.35408,0.326017,0.33159,4850758.7130584,0
+RTX.US,D,19751015,000000,0.33159,0.33159,0.326017,0.33159,7594035.7167939,0
+RTX.US,D,19751016,000000,0.33159,0.33159,0.312862,0.326017,4064918.2654366,0
+RTX.US,D,19751017,000000,0.322264,0.322264,0.312862,0.318501,2157483.5294359,0
+RTX.US,D,19751020,000000,0.318501,0.326017,0.318501,0.326017,2571826.1984553,0
+RTX.US,D,19751021,000000,0.326017,0.33159,0.322264,0.322264,2271785.7625659,0
+RTX.US,D,19751022,000000,0.322264,0.322264,0.318501,0.318501,6551021.0967836,0
+RTX.US,D,19751023,000000,0.318501,0.322264,0.309147,0.322264,3722008.512749,0
+RTX.US,D,19751024,000000,0.322264,0.322264,0.312862,0.312862,2436087.7802773,0
+RTX.US,D,19751027,000000,0.312862,0.322264,0.312862,0.312862,2178911.5723568,0
+RTX.US,D,19751028,000000,0.312862,0.322264,0.312862,0.322264,1078739.2203031,0
+RTX.US,D,19751029,000000,0.322264,0.322264,0.312862,0.312862,2028888.8099974,0
+RTX.US,D,19751031,000000,0.309147,0.309147,0.305404,0.309147,850128.6474479,0
+RTX.US,D,19751103,000000,0.309147,0.309147,0.290431,0.290431,1693124.7915811,0
+RTX.US,D,19751104,000000,0.290431,0.296001,0.286657,0.290431,7851221.0846073,0
+RTX.US,D,19751105,000000,0.290431,0.299764,0.290431,0.296001,4529279.0388233,0
+RTX.US,D,19751106,000000,0.296001,0.296001,0.290431,0.296001,1793135.5561684,0
+RTX.US,D,19751107,000000,0.296001,0.296001,0.290431,0.290431,671532.10789632,0
+RTX.US,D,19751110,000000,0.290431,0.299764,0.286657,0.299764,1628831.5029252,0
+RTX.US,D,19751111,000000,0.296001,0.296001,0.290431,0.296001,1264483.5296579,0
+RTX.US,D,19751112,000000,0.296001,0.299764,0.296001,0.299764,1957456.9114316,0
+RTX.US,D,19751113,000000,0.299764,0.299764,0.296001,0.299764,3107629.0480665,0
+RTX.US,D,19751114,000000,0.299764,0.299764,0.296001,0.296001,678674.78886995,0
+RTX.US,D,19751117,000000,0.296001,0.296001,0.286657,0.290431,1535948.1528232,0
+RTX.US,D,19751118,000000,0.290431,0.290431,0.282914,0.286657,2857585.3434609,0
+RTX.US,D,19751119,000000,0.286657,0.286657,0.282914,0.282914,1721697.5510073,0
+RTX.US,D,19751120,000000,0.282914,0.286657,0.277264,0.282914,2657557.7076907,0
+RTX.US,D,19751121,000000,0.282914,0.282914,0.277264,0.277264,1178755.07372,0
+RTX.US,D,19751124,000000,0.277264,0.286657,0.277264,0.286657,1007300.1973762,0
+RTX.US,D,19751125,000000,0.286657,0.290431,0.286657,0.290431,871563.81473001,0
+RTX.US,D,19751126,000000,0.290431,0.296001,0.290431,0.296001,2086042.4709771,0
+RTX.US,D,19751128,000000,0.296001,0.299764,0.296001,0.299764,500072.14272305,0
+RTX.US,D,19751201,000000,0.299764,0.299764,0.296001,0.299764,671532.10789632,0
+RTX.US,D,19751202,000000,0.299764,0.299764,0.290431,0.290431,1507379.4644605,0
+RTX.US,D,19751203,000000,0.282914,0.282914,0.277264,0.282914,1785996.9462584,0
+RTX.US,D,19751204,000000,0.282914,0.282914,0.273541,0.273541,1914585.5591014,0
+RTX.US,D,19751205,000000,0.273541,0.277264,0.264167,0.264167,1271622.1395679,0
+RTX.US,D,19751208,000000,0.264167,0.267911,0.264167,0.267911,507229.07241907,0
+RTX.US,D,19751209,000000,0.267911,0.267911,0.264167,0.267911,807269.50830842,0
+RTX.US,D,19751210,000000,0.267911,0.267911,0.264167,0.267911,1135881.6858582,0
+RTX.US,D,19751211,000000,0.267911,0.267911,0.264167,0.264167,1043018.6910739,0
+RTX.US,D,19751212,000000,0.264167,0.264167,0.264167,0.264167,428636.17309371,0
+RTX.US,D,19751215,000000,0.264167,0.267911,0.264167,0.264167,4036343.4704785,0
+RTX.US,D,19751216,000000,0.264167,0.267911,0.264167,0.267911,3314798.3470444,0
+RTX.US,D,19751217,000000,0.267911,0.273541,0.267911,0.267911,1385932.5148251,0
+RTX.US,D,19751218,000000,0.273541,0.282914,0.273541,0.282914,2693277.2191542,0
+RTX.US,D,19751219,000000,0.282914,0.282914,0.277264,0.277264,2407512.9853192,0
+RTX.US,D,19751222,000000,0.277264,0.282914,0.273541,0.273541,528646.93768115,0
+RTX.US,D,19751223,000000,0.273541,0.277264,0.267911,0.273541,2321791.6537426,0
+RTX.US,D,19751224,000000,0.273541,0.277264,0.273541,0.277264,1650256.4925485,0
+RTX.US,D,19751226,000000,0.277264,0.282914,0.277264,0.282914,600090.03167167,0
+RTX.US,D,19751229,000000,0.282914,0.282914,0.277264,0.277264,757260.56383412,0
+RTX.US,D,19751230,000000,0.277264,0.282914,0.273541,0.277264,4072059.9286443,0
+RTX.US,D,19751231,000000,0.277264,0.277264,0.277264,0.277264,792985.16412703,0
+RTX.US,D,19760102,000000,0.277264,0.277264,0.277264,0.277264,321480.69200087,0
+RTX.US,D,19760105,000000,0.277264,0.282914,0.277264,0.282914,964439.02270499,0
+RTX.US,D,19760106,000000,0.282914,0.290431,0.282914,0.286657,1435938.4060017,0
+RTX.US,D,19760107,000000,0.290431,0.299764,0.290431,0.296001,4207799.3645882,0
+RTX.US,D,19760108,000000,0.296001,0.309147,0.296001,0.305404,3171917.2478928,0
+RTX.US,D,19760109,000000,0.305404,0.309147,0.305404,0.309147,2879018.4752112,0
+RTX.US,D,19760112,000000,0.309147,0.309147,0.305404,0.305404,1678838.4118679,0
+RTX.US,D,19760113,000000,0.305404,0.312862,0.299764,0.299764,3443394.0842487,0
+RTX.US,D,19760114,000000,0.299764,0.309147,0.299764,0.305404,1228767.071492,0
+RTX.US,D,19760115,000000,0.309147,0.318501,0.309147,0.309147,2393227.623372,0
+RTX.US,D,19760116,000000,0.309147,0.318501,0.305404,0.318501,1757415.0269391,0
+RTX.US,D,19760119,000000,0.318501,0.318501,0.309147,0.312862,1907444.9136596,0
+RTX.US,D,19760120,000000,0.312862,0.312862,0.309147,0.312862,1621679.6620587,0
+RTX.US,D,19760121,000000,0.312862,0.312862,0.309147,0.309147,1793135.5561684,0
+RTX.US,D,19760122,000000,0.309147,0.312862,0.309147,0.312862,3414817.253759,0
+RTX.US,D,19760123,000000,0.312862,0.312862,0.309147,0.312862,1836001.8196691,0
+RTX.US,D,19760126,000000,0.312862,0.318501,0.312862,0.318501,2450382.3021175,0
+RTX.US,D,19760127,000000,0.318501,0.322264,0.312862,0.318501,1621679.6620587,0
+RTX.US,D,19760128,000000,0.318501,0.322264,0.312862,0.312862,2843300.9992795,0
+RTX.US,D,19760129,000000,0.312862,0.322264,0.312862,0.322264,1450231.910076,0
+RTX.US,D,19760130,000000,0.322264,0.322264,0.318501,0.322264,4164942.2609806,0
+RTX.US,D,19760202,000000,0.322264,0.322264,0.318501,0.318501,828695.51569757,0
+RTX.US,D,19760203,000000,0.318501,0.326017,0.318501,0.326017,2764717.2598471,0
+RTX.US,D,19760204,000000,0.33159,0.335362,0.33159,0.33159,6593879.2181571,0
+RTX.US,D,19760205,000000,0.33159,0.340983,0.33159,0.335362,4079205.6629157,0
+RTX.US,D,19760206,000000,0.335362,0.335362,0.326017,0.33159,1850285.1460847,0
+RTX.US,D,19760209,000000,0.33159,0.33159,0.322264,0.322264,1664549.9966229,0
+RTX.US,D,19760210,000000,0.322264,0.326017,0.322264,0.326017,2457527.0186229,0
+RTX.US,D,19760211,000000,0.326017,0.33159,0.326017,0.33159,5565148.9423282,0
+RTX.US,D,19760212,000000,0.33159,0.33159,0.322264,0.322264,1728839.2142151,0
+RTX.US,D,19760213,000000,0.318501,0.318501,0.312862,0.312862,2414659.7373563,0
+RTX.US,D,19760217,000000,0.312862,0.318501,0.312862,0.312862,1400219.9123041,0
+RTX.US,D,19760218,000000,0.312862,0.322264,0.312862,0.322264,2728996.7306176,0
+RTX.US,D,19760219,000000,0.326017,0.33159,0.326017,0.326017,3864879.4342419,0
+RTX.US,D,19760220,000000,0.326017,0.335362,0.326017,0.33159,2979031.2753303,0
+RTX.US,D,19760223,000000,0.340983,0.344746,0.340983,0.340983,4579281.8767023,0
+RTX.US,D,19760224,000000,0.340983,0.34845,0.340983,0.34845,2707561.5633356,0
+RTX.US,D,19760225,000000,0.34845,0.363493,0.34845,0.363493,5672308.4944846,0
+RTX.US,D,19760226,000000,0.363493,0.363493,0.35408,0.357843,5029349.1460146,0
+RTX.US,D,19760227,000000,0.35408,0.35408,0.340983,0.344746,4064918.2654366,0
+RTX.US,D,19760301,000000,0.344746,0.34845,0.344746,0.34845,2150339.8306964,0
+RTX.US,D,19760302,000000,0.34845,0.35408,0.34845,0.34845,4036343.4704785,0
+RTX.US,D,19760303,000000,0.34845,0.35408,0.34845,0.34845,10480206.032871,0
+RTX.US,D,19760304,000000,0.34845,0.34845,0.34845,0.34845,2078897.7544717,0
+RTX.US,D,19760305,000000,0.34845,0.35408,0.344746,0.34845,2478952.0082462,0
+RTX.US,D,19760308,000000,0.34845,0.35408,0.34845,0.34845,2336086.1755828,0
+RTX.US,D,19760309,000000,0.34845,0.35408,0.34845,0.34845,2936170.100659,0
+RTX.US,D,19760310,000000,0.34845,0.34845,0.344746,0.34845,3493402.0109572,0
+RTX.US,D,19760311,000000,0.34845,0.35408,0.34845,0.35408,3279077.8178151,0
+RTX.US,D,19760312,000000,0.35408,0.35408,0.34845,0.34845,1528810.560679,0
+RTX.US,D,19760315,000000,0.34845,0.34845,0.34845,0.34845,1185898.7724596,0
+RTX.US,D,19760316,000000,0.34845,0.34845,0.34845,0.34845,1514518.0743706,0
+RTX.US,D,19760317,000000,0.34845,0.35408,0.34845,0.34845,1250192.0611153,0
+RTX.US,D,19760318,000000,0.34845,0.34845,0.340983,0.344746,1643114.8293408,0
+RTX.US,D,19760319,000000,0.344746,0.34845,0.344746,0.34845,614380.48244836,0
+RTX.US,D,19760322,000000,0.34845,0.35408,0.344746,0.34845,1264483.5296579,0
+RTX.US,D,19760323,000000,0.34845,0.35408,0.34845,0.35408,1571675.8064138,0
+RTX.US,D,19760324,000000,0.35408,0.363493,0.35408,0.363493,6122383.905924,0
+RTX.US,D,19760325,000000,0.363493,0.367187,0.357843,0.357843,4050632.9034894,0
+RTX.US,D,19760326,000000,0.357843,0.363493,0.357843,0.363493,2443239.6211438,0
+RTX.US,D,19760329,000000,0.363493,0.363493,0.35408,0.35408,1828858.1209295,0
+RTX.US,D,19760330,000000,0.35408,0.35408,0.34845,0.35408,1871719.2956008,0
+RTX.US,D,19760331,000000,0.35408,0.357843,0.35408,0.357843,1514518.0743706,0
+RTX.US,D,19760401,000000,0.357843,0.357843,0.34845,0.357843,871563.81473001,0
+RTX.US,D,19760402,000000,0.357843,0.363493,0.357843,0.357843,1364497.3475429,0
+RTX.US,D,19760405,000000,0.357843,0.367187,0.357843,0.363493,2071753.0379663,0
+RTX.US,D,19760406,000000,0.363493,0.367187,0.363493,0.367187,4679299.7656509,0
+RTX.US,D,19760407,000000,0.367187,0.367187,0.363493,0.363493,1007300.1973762,0
+RTX.US,D,19760408,000000,0.363493,0.363493,0.357843,0.363493,4143503.022635,0
+RTX.US,D,19760409,000000,0.363493,0.363493,0.357843,0.357843,2686137.5914782,0
+RTX.US,D,19760412,000000,0.357843,0.363493,0.35408,0.357843,3086199.9873798,0
+RTX.US,D,19760413,000000,0.357843,0.363493,0.357843,0.363493,2764717.2598471,0
+RTX.US,D,19760414,000000,0.363493,0.367187,0.363493,0.363493,3536262.1678626,0
+RTX.US,D,19760415,000000,0.363493,0.363493,0.357843,0.363493,1257338.8131525,0
+RTX.US,D,19760419,000000,0.363493,0.37095,0.363493,0.37095,2814727.2220872,0
+RTX.US,D,19760420,000000,0.37659,0.385923,0.37659,0.385923,5900916.0140423,0
+RTX.US,D,19760421,000000,0.385923,0.39343,0.385923,0.39343,7779781.0439143,0
+RTX.US,D,19760422,000000,0.39343,0.39909,0.39343,0.39909,5136510.7337027,0
+RTX.US,D,19760423,000000,0.39343,0.39343,0.39343,0.39343,3943470.2980354,0
+RTX.US,D,19760426,000000,0.39343,0.39343,0.389677,0.39343,3714857.6896483,0
+RTX.US,D,19760427,000000,0.39343,0.39909,0.39343,0.39343,2971886.5588249,0
+RTX.US,D,19760428,000000,0.39343,0.39909,0.389677,0.39909,1878862.9943404,0
+RTX.US,D,19760429,000000,0.39909,0.402823,0.39909,0.39909,4957914.1941511,0
+RTX.US,D,19760430,000000,0.39909,0.402823,0.39909,0.39909,1886006.6930799,0
+RTX.US,D,19760503,000000,0.39909,0.39909,0.39343,0.39343,2850440.6269554,0
+RTX.US,D,19760504,000000,0.39343,0.402823,0.39343,0.402823,3807729.8443256,0
+RTX.US,D,19760505,000000,0.402823,0.402823,0.402823,0.402823,2578977.021556,0
+RTX.US,D,19760506,000000,0.402823,0.408423,0.402823,0.402823,3007615.2301814,0
+RTX.US,D,19760507,000000,0.402823,0.402823,0.39909,0.402823,13959313.521989,0
+RTX.US,D,19760510,000000,0.402823,0.412177,0.39909,0.412177,3536262.1678626,0
+RTX.US,D,19760511,000000,0.412177,0.412177,0.408423,0.412177,4014908.3031965,0
+RTX.US,D,19760512,000000,0.412177,0.412177,0.408423,0.412177,2643269.2924457,0
+RTX.US,D,19760513,000000,0.412177,0.412177,0.412177,0.412177,1143039.6333201,0
+RTX.US,D,19760514,000000,0.412177,0.412177,0.408423,0.408423,1978874.7766937,0
+RTX.US,D,19760517,000000,0.408423,0.408423,0.408423,0.408423,1235905.6814021,0
+RTX.US,D,19760518,000000,0.408423,0.408423,0.402823,0.408423,2321791.6537426,0
+RTX.US,D,19760519,000000,0.408423,0.408423,0.39343,0.408423,3025465.8260202,0
+RTX.US,D,19760520,000000,0.408423,0.412177,0.408423,0.408423,3075476.8060263,0
+RTX.US,D,19760521,000000,0.408423,0.408423,0.408423,0.408423,2436087.7802773,0
+RTX.US,D,19760524,000000,0.408423,0.408423,0.402823,0.402823,1114454.6607032,0
+RTX.US,D,19760525,000000,0.402823,0.408423,0.39909,0.402823,2478952.0082462,0
+RTX.US,D,19760526,000000,0.408423,0.412177,0.402823,0.402823,2250347.5419861,0
+RTX.US,D,19760527,000000,0.402823,0.402823,0.39343,0.39909,2582545.3087452,0
+RTX.US,D,19760528,000000,0.39909,0.408423,0.39909,0.402823,3450535.7474566,0
+RTX.US,D,19760601,000000,0.402823,0.408423,0.402823,0.408423,753688.2055814,0
+RTX.US,D,19760602,000000,0.408423,0.408423,0.402823,0.408423,1143039.6333201,0
+RTX.US,D,19760603,000000,0.408423,0.412177,0.402823,0.408423,1300202.0233555,0
+RTX.US,D,19760604,000000,0.402823,0.402823,0.389677,0.389677,732259.14489461,0
+RTX.US,D,19760607,000000,0.385923,0.385923,0.37095,0.385923,2043178.2430082,0
+RTX.US,D,19760608,000000,0.385923,0.39909,0.380353,0.380353,4650723.952927,0
+RTX.US,D,19760609,000000,0.380353,0.385923,0.37659,0.37659,1814563.5990893,0
+RTX.US,D,19760610,000000,0.37659,0.389677,0.37659,0.389677,1764564.8322739,0
+RTX.US,D,19760611,000000,0.39343,0.408423,0.39343,0.402823,2714709.3331387,0
+RTX.US,D,19760614,000000,0.408423,0.41593,0.408423,0.41593,2003880.2666967,0
+RTX.US,D,19760615,000000,0.412177,0.412177,0.408423,0.408423,1278764.8205416,0
+RTX.US,D,19760616,000000,0.408423,0.412177,0.408423,0.412177,1950306.0883309,0
+RTX.US,D,19760617,000000,0.412177,0.41593,0.412177,0.41593,2303928.8447131,0
+RTX.US,D,19760618,000000,0.41593,0.42158,0.412177,0.412177,2914741.0399724,0
+RTX.US,D,19760621,000000,0.412177,0.42158,0.412177,0.41593,1232329.252086,0
+RTX.US,D,19760622,000000,0.41593,0.42158,0.412177,0.412177,2396808.1237517,0
+RTX.US,D,19760623,000000,0.412177,0.41593,0.408423,0.412177,1410935.9692963,0
+RTX.US,D,19760624,000000,0.412177,0.42158,0.412177,0.41593,2371798.5626851,0
+RTX.US,D,19760625,000000,0.41593,0.42158,0.41593,0.41593,1678838.4118679,0
+RTX.US,D,19760628,000000,0.41593,0.42158,0.41593,0.42158,1964589.4147464,0
+RTX.US,D,19760629,000000,0.42158,0.444012,0.42158,0.444012,2700414.8112984,0
+RTX.US,D,19760630,000000,0.444012,0.457168,0.444012,0.457168,3889887.9775426,0
+RTX.US,D,19760701,000000,0.451519,0.451519,0.447766,0.447766,5211526.185946,0
+RTX.US,D,19760702,000000,0.447766,0.447766,0.438411,0.444012,1964589.4147464,0
+RTX.US,D,19760706,000000,0.444012,0.444012,0.434658,0.438411,860846.7399719,0
+RTX.US,D,19760707,000000,0.438411,0.447766,0.434658,0.444012,1368073.7768592,0
+RTX.US,D,19760708,000000,0.444012,0.447766,0.444012,0.447766,1643114.8293408,0
+RTX.US,D,19760709,000000,0.447766,0.447766,0.444012,0.447766,2818296.5270423,0
+RTX.US,D,19760712,000000,0.447766,0.447766,0.438411,0.438411,4815038.1838289,0
+RTX.US,D,19760713,000000,0.438411,0.447766,0.434658,0.444012,2961178.6439597,0
+RTX.US,D,19760714,000000,0.438411,0.438411,0.430904,0.434658,2950451.3915429,0
+RTX.US,D,19760715,000000,0.434658,0.434658,0.425284,0.430904,1453797.1439676,0
+RTX.US,D,19760716,000000,0.430904,0.438411,0.425284,0.434658,2457527.0186229,0
+RTX.US,D,19760719,000000,0.434658,0.444012,0.430904,0.434658,2314646.9372372,0
+RTX.US,D,19760720,000000,0.434658,0.438411,0.430904,0.430904,714394.30033345,0
+RTX.US,D,19760721,000000,0.430904,0.434658,0.425284,0.430904,5382978.0089922,0
+RTX.US,D,19760722,000000,0.430904,0.430904,0.41593,0.42158,1728839.2142151,0
+RTX.US,D,19760723,000000,0.42158,0.425284,0.41593,0.425284,1414510.3630807,0
+RTX.US,D,19760726,000000,0.425284,0.425284,0.41593,0.41593,1218051.0144998,0
+RTX.US,D,19760727,000000,0.41593,0.425284,0.41593,0.41593,810835.75996582,0
+RTX.US,D,19760728,000000,0.41593,0.41593,0.408423,0.41593,1782427.6413033,0
+RTX.US,D,19760729,000000,0.41593,0.42158,0.412177,0.41593,975151.00863368,0
+RTX.US,D,19760730,000000,0.41593,0.42158,0.41593,0.42158,892991.85765092,0
+RTX.US,D,19760802,000000,0.42158,0.42158,0.42158,0.42158,353630.89850932,0
+RTX.US,D,19760803,000000,0.42158,0.42158,0.42158,0.42158,1518095.5214526,0
+RTX.US,D,19760804,000000,0.42158,0.425284,0.42158,0.425284,2200345.721873,0
+RTX.US,D,19760805,000000,0.425284,0.430904,0.42158,0.425284,1100165.2276924,0
+RTX.US,D,19760806,000000,0.425284,0.425284,0.42158,0.42158,357195.11463495,0
+RTX.US,D,19760809,000000,0.42158,0.425284,0.42158,0.425284,735826.4143179,0
+RTX.US,D,19760810,000000,0.425284,0.430904,0.42158,0.430904,1585958.1150635,0
+RTX.US,D,19760811,000000,0.430904,0.434658,0.425284,0.425284,2275349.9786915,0
+RTX.US,D,19760812,000000,0.425284,0.430904,0.425284,0.430904,1410935.9692963,0
+RTX.US,D,19760813,000000,0.430904,0.434658,0.425284,0.430904,482217.47582072,0
+RTX.US,D,19760816,000000,0.434658,0.434658,0.430904,0.434658,1500229.6591257,0
+RTX.US,D,19760817,000000,0.434658,0.434658,0.430904,0.434658,1285912.5903447,0
+RTX.US,D,19760818,000000,0.434658,0.434658,0.430904,0.430904,1018017.2721344,0
+RTX.US,D,19760819,000000,0.430904,0.430904,0.42158,0.42158,864422.15152226,0
+RTX.US,D,19760820,000000,0.41593,0.41593,0.408423,0.412177,807269.50830842,0
+RTX.US,D,19760823,000000,0.408423,0.408423,0.402823,0.408423,1078739.2203031,0
+RTX.US,D,19760824,000000,0.408423,0.412177,0.402823,0.408423,1285912.5903447,0
+RTX.US,D,19760825,000000,0.408423,0.408423,0.39909,0.408423,803697.15005573,0
+RTX.US,D,19760826,000000,0.408423,0.412177,0.402823,0.402823,1832429.4614165,0
+RTX.US,D,19760827,000000,0.402823,0.402823,0.39909,0.402823,560800.19748724,0
+RTX.US,D,19760830,000000,0.402823,0.408423,0.402823,0.402823,417921.13386737,0
+RTX.US,D,19760831,000000,0.408423,0.41593,0.408423,0.41593,914424.98940125,0
+RTX.US,D,19760901,000000,0.41593,0.425284,0.412177,0.41593,2121760.9646747,0
+RTX.US,D,19760902,000000,0.41593,0.42158,0.41593,0.41593,850128.6474479,0
+RTX.US,D,19760903,000000,0.41593,0.42158,0.412177,0.42158,710829.06644193,0
+RTX.US,D,19760907,000000,0.42158,0.42158,0.41593,0.42158,2207486.3673149,0
+RTX.US,D,19760908,000000,0.42158,0.42158,0.41593,0.42158,585803.65195851,0
+RTX.US,D,19760909,000000,0.42158,0.42158,0.41593,0.41593,592950.40399568,0
+RTX.US,D,19760910,000000,0.41593,0.41593,0.408423,0.412177,610804.05313213,0
+RTX.US,D,19760913,000000,0.412177,0.412177,0.408423,0.408423,978717.26029107,0
+RTX.US,D,19760914,000000,0.408423,0.408423,0.402823,0.402823,807269.50830842,0
+RTX.US,D,19760915,000000,0.402823,0.408423,0.39909,0.402823,1328774.7827817,0
+RTX.US,D,19760916,000000,0.402823,0.408423,0.39909,0.408423,2061033.9276764,0
+RTX.US,D,19760917,000000,0.412177,0.41593,0.412177,0.41593,2511105.2680522,0
+RTX.US,D,19760920,000000,0.41593,0.42158,0.412177,0.41593,2118192.6774856,0
+RTX.US,D,19760921,000000,0.41593,0.430904,0.41593,0.425284,2836156.2827741,0
+RTX.US,D,19760922,000000,0.430904,0.438411,0.430904,0.434658,3389815.8348194,0
+RTX.US,D,19760923,000000,0.434658,0.447766,0.434658,0.444012,3018330.2694078,0
+RTX.US,D,19760924,000000,0.444012,0.444012,0.438411,0.438411,1193043.488965,0
+RTX.US,D,19760927,000000,0.438411,0.438411,0.434658,0.438411,7986955.4317217,0
+RTX.US,D,19760928,000000,0.438411,0.438411,0.425284,0.430904,2639697.951959,0
+RTX.US,D,19760929,000000,0.430904,0.434658,0.425284,0.430904,1739555.2712074,0
+RTX.US,D,19760930,000000,0.430904,0.430904,0.42158,0.425284,1771701.4066522,0
+RTX.US,D,19761001,000000,0.425284,0.425284,0.412177,0.412177,1335922.5525849,0
+RTX.US,D,19761004,000000,0.412177,0.42158,0.412177,0.42158,1507379.4644605,0
+RTX.US,D,19761005,000000,0.42158,0.42158,0.412177,0.41593,1950306.0883309,0
+RTX.US,D,19761006,000000,0.41593,0.42158,0.412177,0.42158,2711135.9571201,0
+RTX.US,D,19761007,000000,0.42158,0.42158,0.412177,0.41593,1264483.5296579,0
+RTX.US,D,19761008,000000,0.41593,0.42158,0.41593,0.41593,2128904.6634142,0
+RTX.US,D,19761011,000000,0.41593,0.41593,0.408423,0.412177,2311082.7211115,0
+RTX.US,D,19761012,000000,0.412177,0.412177,0.402823,0.402823,1157317.8709062,0
+RTX.US,D,19761013,000000,0.402823,0.408423,0.402823,0.408423,928716.45794383,0
+RTX.US,D,19761014,000000,0.408423,0.408423,0.39909,0.402823,1389500.8020142,0
+RTX.US,D,19761015,000000,0.402823,0.408423,0.402823,0.408423,1235905.6814021,0
+RTX.US,D,19761018,000000,0.408423,0.412177,0.408423,0.408423,1828858.1209295,0
+RTX.US,D,19761019,000000,0.408423,0.412177,0.408423,0.412177,1425219.2957118,0
+RTX.US,D,19761020,000000,0.412177,0.41593,0.402823,0.402823,1003729.8746553,0
+RTX.US,D,19761021,000000,0.402823,0.412177,0.402823,0.402823,2432524.5819175,0
+RTX.US,D,19761022,000000,0.402823,0.408423,0.39909,0.402823,2811150.7927711,0
+RTX.US,D,19761025,000000,0.402823,0.408423,0.39909,0.402823,1275198.5688843,0
+RTX.US,D,19761026,000000,0.408423,0.412177,0.408423,0.412177,1471659.952997,0
+RTX.US,D,19761027,000000,0.41593,0.41593,0.41593,0.41593,1207326.8153806,0
+RTX.US,D,19761028,000000,0.41593,0.425284,0.41593,0.42158,3193351.3974091,0
+RTX.US,D,19761029,000000,0.42158,0.430904,0.42158,0.430904,1203757.5104255,0
+RTX.US,D,19761101,000000,0.430904,0.430904,0.425284,0.430904,2021745.1112579,0
+RTX.US,D,19761103,000000,0.425284,0.425284,0.41593,0.42158,1085881.9012769,0
+RTX.US,D,19761104,000000,0.42158,0.430904,0.42158,0.430904,1146603.8494458,0
+RTX.US,D,19761105,000000,0.430904,0.430904,0.425284,0.425284,1168041.0522597,0
+RTX.US,D,19761108,000000,0.425284,0.430904,0.42158,0.425284,1996740.6390207,0
+RTX.US,D,19761109,000000,0.425284,0.434658,0.425284,0.430904,935857.1033857,0
+RTX.US,D,19761110,000000,0.430904,0.434658,0.430904,0.430904,685817.46984359,0
+RTX.US,D,19761111,000000,0.430904,0.434658,0.430904,0.434658,1089456.2950613,0
+RTX.US,D,19761112,000000,0.434658,0.434658,0.430904,0.430904,807269.50830842,0
+RTX.US,D,19761115,000000,0.430904,0.434658,0.430904,0.430904,3929185.953854,0
+RTX.US,D,19761116,000000,0.430904,0.434658,0.425284,0.430904,617957.92953049,0
+RTX.US,D,19761117,000000,0.430904,0.430904,0.425284,0.425284,1457374.5910497,0
+RTX.US,D,19761118,000000,0.430904,0.434658,0.430904,0.434658,2168196.5331305,0
+RTX.US,D,19761119,000000,0.434658,0.438411,0.434658,0.434658,2061033.9276764,0
+RTX.US,D,19761122,000000,0.434658,0.438411,0.434658,0.438411,3082618.469234,0
+RTX.US,D,19761123,000000,0.438411,0.438411,0.434658,0.438411,5472274.7521191,0
+RTX.US,D,19761124,000000,0.438411,0.438411,0.430904,0.434658,1839571.1246242,0
+RTX.US,D,19761126,000000,0.434658,0.438411,0.434658,0.438411,685817.46984359,0
+RTX.US,D,19761129,000000,0.438411,0.438411,0.434658,0.438411,2003880.2666967,0
+RTX.US,D,19761130,000000,0.438411,0.444012,0.434658,0.438411,1514518.0743706,0
+RTX.US,D,19761201,000000,0.438411,0.444012,0.438411,0.444012,792985.16412703,0
+RTX.US,D,19761202,000000,0.444012,0.444012,0.438411,0.438411,3221924.1568353,0
+RTX.US,D,19761203,000000,0.444012,0.444012,0.444012,0.444012,2361078.4346292,0
+RTX.US,D,19761206,000000,0.444012,0.451519,0.444012,0.451519,2457527.0186229,0
+RTX.US,D,19761207,000000,0.451519,0.457168,0.451519,0.457168,2728996.7306176,0
+RTX.US,D,19761208,000000,0.457168,0.466502,0.457168,0.466502,1996740.6390207,0
+RTX.US,D,19761209,000000,0.470275,0.479609,0.470275,0.475886,3539832.4905835,0
+RTX.US,D,19761210,000000,0.475886,0.475886,0.470275,0.470275,6901076.5837424,0
+RTX.US,D,19761213,000000,0.470275,0.470275,0.460862,0.466502,1778847.1409235,0
+RTX.US,D,19761214,000000,0.460862,0.460862,0.457168,0.460862,1671690.6420648,0
+RTX.US,D,19761215,000000,0.466502,0.470275,0.466502,0.466502,1693124.7915811,0
+RTX.US,D,19761216,000000,0.466502,0.470275,0.457168,0.460862,2986175.9918358,0
+RTX.US,D,19761217,000000,0.460862,0.466502,0.457168,0.457168,2232496.9461473,0
+RTX.US,D,19761220,000000,0.457168,0.460862,0.447766,0.451519,1664549.9966229,0
+RTX.US,D,19761221,000000,0.451519,0.457168,0.451519,0.457168,1803855.6842242,0
+RTX.US,D,19761222,000000,0.457168,0.460862,0.457168,0.457168,1807422.9536475,0
+RTX.US,D,19761223,000000,0.460862,0.475886,0.460862,0.470275,3214788.6002228,0
+RTX.US,D,19761227,000000,0.475886,0.483254,0.475886,0.483254,3321943.0635499,0
+RTX.US,D,19761228,000000,0.483254,0.483254,0.479609,0.483254,3036186.9718419,0
+RTX.US,D,19761229,000000,0.483254,0.489091,0.483254,0.483254,1836001.8196691,0
+RTX.US,D,19761230,000000,0.483254,0.483254,0.479609,0.483254,1450231.910076,0
+RTX.US,D,19761231,000000,0.483254,0.483254,0.479609,0.483254,592950.40399568,0
+RTX.US,D,19770103,000000,0.483254,0.483254,0.479609,0.479609,2196772.3458544,0
+RTX.US,D,19770104,000000,0.479609,0.483254,0.475886,0.475886,5650884.5226271,0
+RTX.US,D,19770105,000000,0.475886,0.479609,0.475886,0.479609,3454098.9458162,0
+RTX.US,D,19770106,000000,0.479609,0.479609,0.475886,0.479609,1850285.1460847,0
+RTX.US,D,19770107,000000,0.479609,0.483254,0.479609,0.483254,1710981.4940151,0
+RTX.US,D,19770110,000000,0.483254,0.483254,0.475886,0.479609,3714857.6896483,0
+RTX.US,D,19770111,000000,0.479609,0.479609,0.457168,0.466502,2596835.7595218,0
+RTX.US,D,19770112,000000,0.460862,0.460862,0.444012,0.447766,2093185.1519507,0
+RTX.US,D,19770113,000000,0.447766,0.460862,0.447766,0.460862,2432524.5819175,0
+RTX.US,D,19770114,000000,0.460862,0.460862,0.451519,0.451519,1243049.3801416,0
+RTX.US,D,19770117,000000,0.451519,0.457168,0.447766,0.451519,942991.64223227,0
+RTX.US,D,19770118,000000,0.451519,0.457168,0.451519,0.451519,1275198.5688843,0
+RTX.US,D,19770119,000000,0.451519,0.460862,0.444012,0.460862,3554118.8702967,0
+RTX.US,D,19770120,000000,0.460862,0.460862,0.451519,0.457168,1032299.580784,0
+RTX.US,D,19770121,000000,0.457168,0.460862,0.457168,0.460862,2118192.6774856,0
+RTX.US,D,19770124,000000,0.460862,0.470275,0.457168,0.466502,1660971.531775,0
+RTX.US,D,19770125,000000,0.466502,0.466502,0.460862,0.466502,1564532.1076743,0
+RTX.US,D,19770126,000000,0.466502,0.466502,0.457168,0.460862,4393541.6384112,0
+RTX.US,D,19770127,000000,0.457168,0.457168,0.438411,0.438411,1678838.4118679,0
+RTX.US,D,19770128,000000,0.438411,0.451519,0.438411,0.447766,3932752.2055114,0
+RTX.US,D,19770131,000000,0.447766,0.451519,0.447766,0.451519,982295.72513908,0
+RTX.US,D,19770201,000000,0.451519,0.460862,0.451519,0.460862,1385932.5148251,0
+RTX.US,D,19770202,000000,0.460862,0.466502,0.457168,0.457168,1218051.0144998,0
+RTX.US,D,19770203,000000,0.457168,0.460862,0.451519,0.457168,982295.72513908,0
+RTX.US,D,19770204,000000,0.457168,0.457168,0.447766,0.451519,1389500.8020142,0
+RTX.US,D,19770207,000000,0.451519,0.451519,0.447766,0.447766,1321631.0840423,0
+RTX.US,D,19770208,000000,0.447766,0.457168,0.444012,0.444012,1046589.0137947,0
+RTX.US,D,19770209,000000,0.444012,0.447766,0.444012,0.444012,1153750.6014829,0
+RTX.US,D,19770210,000000,0.444012,0.447766,0.438411,0.444012,1853861.5754008,0
+RTX.US,D,19770211,000000,0.444012,0.444012,0.438411,0.444012,1718123.1572228,0
+RTX.US,D,19770214,000000,0.444012,0.447766,0.444012,0.447766,1185898.7724596,0
+RTX.US,D,19770215,000000,0.447766,0.447766,0.438411,0.444012,1718123.1572228,0
+RTX.US,D,19770216,000000,0.444012,0.444012,0.438411,0.444012,3389815.8348194,0
+RTX.US,D,19770217,000000,0.447766,0.447766,0.438411,0.444012,1625249.9847797,0
+RTX.US,D,19770218,000000,0.444012,0.444012,0.434658,0.438411,1836001.8196691,0
+RTX.US,D,19770222,000000,0.438411,0.444012,0.434658,0.438411,996583.12261813,0
+RTX.US,D,19770223,000000,0.438411,0.444012,0.434658,0.444012,4036343.4704785,0
+RTX.US,D,19770224,000000,0.444012,0.444012,0.438411,0.438411,1135881.6858582,0
+RTX.US,D,19770225,000000,0.438411,0.444012,0.438411,0.444012,892991.85765092,0
+RTX.US,D,19770228,000000,0.444012,0.447766,0.444012,0.447766,1632404.8789439,0
+RTX.US,D,19770301,000000,0.447766,0.451519,0.444012,0.451519,1821711.3688924,0
+RTX.US,D,19770302,000000,0.451519,0.460862,0.451519,0.457168,1821711.3688924,0
+RTX.US,D,19770303,000000,0.457168,0.457168,0.451519,0.451519,1821711.3688924,0
+RTX.US,D,19770304,000000,0.451519,0.451519,0.447766,0.451519,4275663.9937309,0
+RTX.US,D,19770307,000000,0.451519,0.451519,0.447766,0.451519,1521672.9685349,0
+RTX.US,D,19770308,000000,0.451519,0.457168,0.451519,0.451519,1285912.5903447,0
+RTX.US,D,19770309,000000,0.451519,0.451519,0.451519,0.451519,700102.83179086,0
+RTX.US,D,19770310,000000,0.447766,0.447766,0.444012,0.447766,1750275.399263,0
+RTX.US,D,19770311,000000,0.447766,0.451519,0.447766,0.451519,2261070.7233395,0
+RTX.US,D,19770314,000000,0.451519,0.457168,0.451519,0.457168,4329247.3319896,0
+RTX.US,D,19770315,000000,0.457168,0.460862,0.457168,0.460862,1546666.2453473,0
+RTX.US,D,19770316,000000,0.460862,0.460862,0.457168,0.457168,1293063.4134453,0
+RTX.US,D,19770317,000000,0.457168,0.460862,0.457168,0.460862,1396647.5540514,0
+RTX.US,D,19770318,000000,0.460862,0.466502,0.457168,0.460862,2628980.8772008,0
+RTX.US,D,19770321,000000,0.460862,0.460862,0.457168,0.457168,746545.52460777,0
+RTX.US,D,19770322,000000,0.457168,0.457168,0.451519,0.457168,853704.05899826,0
+RTX.US,D,19770323,000000,0.451519,0.451519,0.444012,0.444012,1746702.0232445,0
+RTX.US,D,19770324,000000,0.444012,0.444012,0.434658,0.434658,1803855.6842242,0
+RTX.US,D,19770325,000000,0.434658,0.434658,0.430904,0.434658,721533.92800944,0
+RTX.US,D,19770328,000000,0.434658,0.434658,0.430904,0.430904,778695.73111621,0
+RTX.US,D,19770329,000000,0.434658,0.444012,0.434658,0.434658,1693124.7915811,0
+RTX.US,D,19770330,000000,0.434658,0.444012,0.430904,0.430904,2403947.7514276,0
+RTX.US,D,19770331,000000,0.430904,0.434658,0.425284,0.434658,2750426.8090703,0
+RTX.US,D,19770401,000000,0.434658,0.434658,0.434658,0.434658,1546666.2453473,0
+RTX.US,D,19770404,000000,0.434658,0.434658,0.430904,0.430904,792985.16412703,0
+RTX.US,D,19770405,000000,0.430904,0.434658,0.430904,0.434658,1043018.6910739,0
+RTX.US,D,19770406,000000,0.434658,0.434658,0.430904,0.434658,1096597.958269,0
+RTX.US,D,19770407,000000,0.434658,0.434658,0.430904,0.434658,778695.73111621,0
+RTX.US,D,19770411,000000,0.434658,0.444012,0.434658,0.444012,2996902.2264869,0
+RTX.US,D,19770412,000000,0.444012,0.451519,0.444012,0.447766,1796707.9144212,0
+RTX.US,D,19770413,000000,0.447766,0.457168,0.447766,0.457168,1260909.1358734,0
+RTX.US,D,19770414,000000,0.457168,0.460862,0.457168,0.460862,2464660.5397036,0
+RTX.US,D,19770415,000000,0.460862,0.466502,0.460862,0.466502,1007300.1973762,0
+RTX.US,D,19770418,000000,0.466502,0.475886,0.460862,0.470275,14452249.090334,0
+RTX.US,D,19770419,000000,0.470275,0.470275,0.466502,0.470275,4857897.3229684,0
+RTX.US,D,19770420,000000,0.470275,0.479609,0.470275,0.479609,14316506.601092,0
+RTX.US,D,19770421,000000,0.479609,0.483254,0.479609,0.479609,4382821.5103554,0
+RTX.US,D,19770422,000000,0.479609,0.479609,0.475886,0.479609,1389500.8020142,0
+RTX.US,D,19770425,000000,0.479609,0.479609,0.470275,0.470275,4129217.6606877,0
+RTX.US,D,19770426,000000,0.470275,0.475886,0.470275,0.475886,1214472.5496518,0
+RTX.US,D,19770427,000000,0.475886,0.479609,0.475886,0.479609,1921728.2400751,0
+RTX.US,D,19770428,000000,0.479609,0.483254,0.479609,0.479609,1889572.9447373,0
+RTX.US,D,19770429,000000,0.479609,0.483254,0.479609,0.483254,1303772.3460764,0
+RTX.US,D,19770502,000000,0.483254,0.483254,0.479609,0.483254,2525392.6655313,0
+RTX.US,D,19770503,000000,0.483254,0.489091,0.483254,0.489091,2607552.8342798,0
+RTX.US,D,19770504,000000,0.489091,0.492844,0.483254,0.489091,1868145.9195823,0
+RTX.US,D,19770505,000000,0.489091,0.492844,0.483254,0.489091,4332815.6191788,0
+RTX.US,D,19770506,000000,0.489091,0.492844,0.489091,0.489091,5829479.026647,0
+RTX.US,D,19770509,000000,0.492844,0.496381,0.492844,0.496381,2700414.8112984,0
+RTX.US,D,19770510,000000,0.496381,0.511414,0.496381,0.50601,6036649.3433908,0
+RTX.US,D,19770511,000000,0.50601,0.511414,0.50208,0.50208,2136045.3088562,0
+RTX.US,D,19770512,000000,0.50208,0.50601,0.496381,0.50208,2750426.8090703,0
+RTX.US,D,19770513,000000,0.50208,0.50601,0.496381,0.50208,2357516.2540355,0
+RTX.US,D,19770516,000000,0.50208,0.50601,0.496381,0.50208,3629142.464667,0
+RTX.US,D,19770517,000000,0.50208,0.50601,0.50208,0.50601,2678986.7683775,0
+RTX.US,D,19770518,000000,0.50601,0.511414,0.50601,0.50601,3732721.5164436,0
+RTX.US,D,19770519,000000,0.50601,0.50601,0.50208,0.50601,1225187.5888782,0
+RTX.US,D,19770520,000000,0.50208,0.50208,0.50208,0.50208,1839571.1246242,0
+RTX.US,D,19770523,000000,0.50208,0.50208,0.496381,0.496381,2332502.6219054,0
+RTX.US,D,19770524,000000,0.496381,0.496381,0.492844,0.492844,1396647.5540514,0
+RTX.US,D,19770525,000000,0.496381,0.496381,0.479609,0.479609,1671690.6420648,0
+RTX.US,D,19770526,000000,0.479609,0.483254,0.479609,0.479609,3079053.2353425,0
+RTX.US,D,19770527,000000,0.479609,0.479609,0.470275,0.475886,1975309.5428022,0
+RTX.US,D,19770531,000000,0.475886,0.475886,0.466502,0.475886,2375367.8676402,0
+RTX.US,D,19770601,000000,0.475886,0.479609,0.475886,0.479609,1828858.1209295,0
+RTX.US,D,19770602,000000,0.479609,0.483254,0.479609,0.479609,2375367.8676402,0
+RTX.US,D,19770603,000000,0.479609,0.489091,0.479609,0.483254,1528810.560679,0
+RTX.US,D,19770606,000000,0.483254,0.492844,0.479609,0.483254,2911167.6639537,0
+RTX.US,D,19770607,000000,0.483254,0.483254,0.479609,0.483254,5872345.2901477,0
+RTX.US,D,19770608,000000,0.483254,0.489091,0.483254,0.483254,2786148.3560657,0
+RTX.US,D,19770609,000000,0.483254,0.483254,0.479609,0.479609,2364656.8994773,0
+RTX.US,D,19770610,000000,0.479609,0.483254,0.479609,0.479609,1907444.9136596,0
+RTX.US,D,19770613,000000,0.479609,0.489091,0.479609,0.489091,1728839.2142151,0
+RTX.US,D,19770614,000000,0.492844,0.496381,0.492844,0.496381,1418076.6147382,0
+RTX.US,D,19770615,000000,0.50208,0.50601,0.50208,0.50208,3993480.2602755,0
+RTX.US,D,19770616,000000,0.50208,0.511414,0.50208,0.511414,6218830.4543857,0
+RTX.US,D,19770617,000000,0.511414,0.515247,0.511414,0.511414,1732416.6612972,0
+RTX.US,D,19770620,000000,0.511414,0.511414,0.511414,0.511414,960862.59338875,0
+RTX.US,D,19770621,000000,0.511414,0.518882,0.511414,0.518882,3686290.0190513,0
+RTX.US,D,19770622,000000,0.518882,0.518882,0.511414,0.518882,1825280.6738475,0
+RTX.US,D,19770623,000000,0.518882,0.518882,0.515247,0.515247,1307341.6510315,0
+RTX.US,D,19770624,000000,0.515247,0.518882,0.515247,0.518882,1089456.2950613,0
+RTX.US,D,19770627,000000,0.518882,0.518882,0.515247,0.515247,703677.22557533,0
+RTX.US,D,19770628,000000,0.515247,0.518882,0.511414,0.518882,2250347.5419861,0
+RTX.US,D,19770629,000000,0.515247,0.515247,0.50601,0.50601,1396647.5540514,0
+RTX.US,D,19770630,000000,0.50601,0.50601,0.50208,0.50601,457215.03911534,0
+RTX.US,D,19770701,000000,0.511414,0.511414,0.50208,0.50601,975151.00863368,0
+RTX.US,D,19770705,000000,0.50601,0.518882,0.50601,0.518882,2232496.9461473,0
+RTX.US,D,19770706,000000,0.518882,0.518882,0.511414,0.511414,1214472.5496518,0
+RTX.US,D,19770707,000000,0.511414,0.518882,0.511414,0.518882,1443083.1225071,0
+RTX.US,D,19770708,000000,0.518882,0.52458,0.518882,0.518882,2625408.5189482,0
+RTX.US,D,19770711,000000,0.518882,0.518882,0.511414,0.515247,589382.11680651,0
+RTX.US,D,19770712,000000,0.515247,0.515247,0.50601,0.511414,2164618.0682824,0
+RTX.US,D,19770713,000000,0.511414,0.511414,0.50208,0.50601,2668273.764683,0
+RTX.US,D,19770715,000000,0.50601,0.511414,0.50208,0.50601,5972358.0902668,0
+RTX.US,D,19770718,000000,0.50601,0.511414,0.50208,0.50601,5250817.0378962,0
+RTX.US,D,19770719,000000,0.50601,0.50601,0.50208,0.50208,2089608.7226345,0
+RTX.US,D,19770720,000000,0.50601,0.511414,0.50601,0.50601,671532.10789632,0
+RTX.US,D,19770721,000000,0.50601,0.511414,0.50208,0.50601,1196616.8649836,0
+RTX.US,D,19770722,000000,0.50601,0.511414,0.50208,0.50601,1007300.1973762,0
+RTX.US,D,19770725,000000,0.50601,0.511414,0.50601,0.50601,2011027.0187338,0
+RTX.US,D,19770726,000000,0.50601,0.511414,0.50601,0.50601,942991.64223227,0
+RTX.US,D,19770727,000000,0.50601,0.50601,0.483254,0.489091,2728996.7306176,0
+RTX.US,D,19770728,000000,0.489091,0.492844,0.483254,0.492844,2293215.8410186,0
+RTX.US,D,19770729,000000,0.492844,0.492844,0.483254,0.489091,1014445.9316475,0
+RTX.US,D,19770801,000000,0.489091,0.492844,0.483254,0.492844,1300202.0233555,0
+RTX.US,D,19770802,000000,0.492844,0.492844,0.483254,0.489091,1035878.0456319,0
+RTX.US,D,19770803,000000,0.489091,0.492844,0.483254,0.489091,1478807.7228,0
+RTX.US,D,19770804,000000,0.489091,0.492844,0.483254,0.492844,1146603.8494458,0
+RTX.US,D,19770805,000000,0.492844,0.496381,0.492844,0.492844,732259.14489461,0
+RTX.US,D,19770808,000000,0.492844,0.496381,0.483254,0.483254,1218051.0144998,0
+RTX.US,D,19770809,000000,0.483254,0.492844,0.483254,0.489091,850128.6474479,0
+RTX.US,D,19770810,000000,0.489091,0.492844,0.483254,0.492844,1039444.2972894,0
+RTX.US,D,19770811,000000,0.492844,0.496381,0.489091,0.492844,1728839.2142151,0
+RTX.US,D,19770812,000000,0.483254,0.483254,0.470275,0.475886,3936327.6170617,0
+RTX.US,D,19770815,000000,0.470275,0.470275,0.460862,0.470275,3121913.392248,0
+RTX.US,D,19770816,000000,0.470275,0.470275,0.466502,0.470275,1125177.8420566,0
+RTX.US,D,19770817,000000,0.470275,0.470275,0.457168,0.460862,1300202.0233555,0
+RTX.US,D,19770818,000000,0.460862,0.466502,0.451519,0.451519,1925304.6693914,0
+RTX.US,D,19770819,000000,0.451519,0.460862,0.447766,0.451519,2418234.1311408,0
+RTX.US,D,19770822,000000,0.451519,0.451519,0.447766,0.447766,3186206.6809036,0
+RTX.US,D,19770823,000000,0.457168,0.457168,0.447766,0.451519,2468240.0223175,0
+RTX.US,D,19770824,000000,0.451519,0.457168,0.451519,0.457168,1871719.2956008,0
+RTX.US,D,19770825,000000,0.457168,0.470275,0.451519,0.457168,1846713.8055977,0
+RTX.US,D,19770826,000000,0.457168,0.460862,0.451519,0.457168,1325203.442295,0
+RTX.US,D,19770829,000000,0.457168,0.457168,0.451519,0.457168,1157317.8709062,0
+RTX.US,D,19770830,000000,0.457168,0.460862,0.451519,0.457168,1875295.7249171,0
+RTX.US,D,19770831,000000,0.457168,0.457168,0.451519,0.451519,664386.37362502,0
+RTX.US,D,19770901,000000,0.451519,0.475886,0.451519,0.475886,3979185.7384353,0
+RTX.US,D,19770902,000000,0.475886,0.483254,0.475886,0.483254,2011027.0187338,0
+RTX.US,D,19770906,000000,0.483254,0.489091,0.475886,0.479609,1700261.3659593,0
+RTX.US,D,19770907,000000,0.479609,0.483254,0.479609,0.479609,782267.07160303,0
+RTX.US,D,19770908,000000,0.479609,0.479609,0.475886,0.479609,1325203.442295,0
+RTX.US,D,19770909,000000,0.475886,0.475886,0.466502,0.470275,1750275.399263,0
+RTX.US,D,19770912,000000,0.466502,0.466502,0.457168,0.460862,1053729.6592367,0
+RTX.US,D,19770913,000000,0.460862,0.460862,0.447766,0.457168,1825280.6738475,0
+RTX.US,D,19770914,000000,0.457168,0.460862,0.457168,0.457168,1757415.0269391,0
+RTX.US,D,19770915,000000,0.457168,0.470275,0.457168,0.460862,2132477.0216669,0
+RTX.US,D,19770916,000000,0.460862,0.470275,0.457168,0.466502,1346640.6451088,0
+RTX.US,D,19770919,000000,0.460862,0.460862,0.451519,0.451519,882277.83619047,0
+RTX.US,D,19770920,000000,0.451519,0.457168,0.451519,0.457168,953716.85911745,0
+RTX.US,D,19770921,000000,0.457168,0.460862,0.451519,0.451519,1489518.6909629,0
+RTX.US,D,19770922,000000,0.451519,0.451519,0.438411,0.451519,2736140.4293572,0
+RTX.US,D,19770923,000000,0.451519,0.451519,0.447766,0.451519,1164464.6229434,0
+RTX.US,D,19770926,000000,0.451519,0.451519,0.447766,0.451519,1446654.4629939,0
+RTX.US,D,19770927,000000,0.451519,0.451519,0.438411,0.444012,1903873.5731728,0
+RTX.US,D,19770928,000000,0.444012,0.444012,0.438411,0.438411,2857585.3434609,0
+RTX.US,D,19770929,000000,0.438411,0.444012,0.438411,0.444012,2671846.1229357,0
+RTX.US,D,19770930,000000,0.447766,0.451519,0.447766,0.451519,1275198.5688843,0
+RTX.US,D,19771003,000000,0.451519,0.451519,0.447766,0.451519,2014598.3592208,0
+RTX.US,D,19771004,000000,0.451519,0.451519,0.444012,0.444012,1600250.6013719,0
+RTX.US,D,19771005,000000,0.444012,0.447766,0.438411,0.444012,8576330.4241669,0
+RTX.US,D,19771006,000000,0.444012,0.447766,0.444012,0.447766,4282809.7280021,0
+RTX.US,D,19771007,000000,0.447766,0.451519,0.444012,0.451519,425068.90367043,0
+RTX.US,D,19771010,000000,0.451519,0.451519,0.444012,0.447766,353630.89850932,0
+RTX.US,D,19771011,000000,0.447766,0.447766,0.444012,0.444012,1082309.5430242,0
+RTX.US,D,19771012,000000,0.444012,0.444012,0.434658,0.434658,1725276.0158553,0
+RTX.US,D,19771013,000000,0.434658,0.438411,0.430904,0.434658,3264786.3492724,0
+RTX.US,D,19771014,000000,0.434658,0.434658,0.430904,0.430904,4304243.8775183,0
+RTX.US,D,19771017,000000,0.430904,0.447766,0.430904,0.444012,1082309.5430242,0
+RTX.US,D,19771018,000000,0.444012,0.444012,0.438411,0.438411,1553816.0506821,0
+RTX.US,D,19771019,000000,0.438411,0.438411,0.438411,0.438411,1046589.0137947,0
+RTX.US,D,19771020,000000,0.438411,0.444012,0.434658,0.438411,1803855.6842242,0
+RTX.US,D,19771021,000000,0.438411,0.444012,0.434658,0.434658,1507379.4644605,0
+RTX.US,D,19771024,000000,0.434658,0.438411,0.434658,0.434658,921575.81250197,0
+RTX.US,D,19771025,000000,0.430904,0.430904,0.430904,0.430904,1164464.6229434,0
+RTX.US,D,19771026,000000,0.430904,0.438411,0.42158,0.438411,5736604.836438,0
+RTX.US,D,19771027,000000,0.438411,0.447766,0.438411,0.438411,1550239.6213658,0
+RTX.US,D,19771028,000000,0.444012,0.447766,0.444012,0.447766,1164464.6229434,0
+RTX.US,D,19771031,000000,0.447766,0.451519,0.444012,0.444012,2396808.1237517,0
+RTX.US,D,19771101,000000,0.444012,0.447766,0.444012,0.444012,1171615.4460442,0
+RTX.US,D,19771102,000000,0.444012,0.444012,0.434658,0.434658,2578977.021556,0
+RTX.US,D,19771103,000000,0.434658,0.438411,0.430904,0.438411,1218051.0144998,0
+RTX.US,D,19771104,000000,0.444012,0.451519,0.444012,0.447766,1321631.0840423,0
+RTX.US,D,19771107,000000,0.457168,0.457168,0.451519,0.457168,960862.59338875,0
+RTX.US,D,19771108,000000,0.457168,0.460862,0.447766,0.460862,2678986.7683775,0
+RTX.US,D,19771109,000000,0.460862,0.460862,0.457168,0.460862,1400219.9123041,0
+RTX.US,D,19771110,000000,0.460862,0.475886,0.460862,0.475886,2539684.1340738,0
+RTX.US,D,19771111,000000,0.483254,0.489091,0.483254,0.483254,3739871.3217784,0
+RTX.US,D,19771114,000000,0.483254,0.483254,0.470275,0.470275,3279077.8178151,0
+RTX.US,D,19771115,000000,0.470275,0.483254,0.466502,0.479609,2714709.3331387,0
+RTX.US,D,19771116,000000,0.479609,0.483254,0.470275,0.470275,4779321.7256631,0
+RTX.US,D,19771117,000000,0.475886,0.475886,0.470275,0.470275,1110891.4623435,0
+RTX.US,D,19771118,000000,0.470275,0.479609,0.470275,0.475886,1961011.9676643,0
+RTX.US,D,19771121,000000,0.475886,0.479609,0.475886,0.479609,2071753.0379663,0
+RTX.US,D,19771122,000000,0.479609,0.483254,0.479609,0.483254,1850285.1460847,0
+RTX.US,D,19771123,000000,0.483254,0.489091,0.483254,0.489091,4929341.4347248,0
+RTX.US,D,19771125,000000,0.489091,0.496381,0.489091,0.496381,1961011.9676643,0
+RTX.US,D,19771128,000000,0.496381,0.496381,0.492844,0.496381,1514518.0743706,0
+RTX.US,D,19771129,000000,0.492844,0.492844,0.483254,0.483254,2164618.0682824,0
+RTX.US,D,19771130,000000,0.483254,0.489091,0.475886,0.489091,1350217.0744251,0
+RTX.US,D,19771201,000000,0.489091,0.489091,0.483254,0.483254,803697.15005573,0
+RTX.US,D,19771202,000000,0.483254,0.489091,0.460862,0.466502,1435938.4060017,0
+RTX.US,D,19771205,000000,0.470275,0.475886,0.470275,0.475886,832269.90948204,0
+RTX.US,D,19771206,000000,0.470275,0.470275,0.457168,0.466502,2303928.8447131,0
+RTX.US,D,19771207,000000,0.460862,0.460862,0.451519,0.460862,2111034.7300237,0
+RTX.US,D,19771208,000000,0.460862,0.470275,0.460862,0.466502,942991.64223227,0
+RTX.US,D,19771209,000000,0.466502,0.479609,0.466502,0.479609,1475234.3467815,0
+RTX.US,D,19771212,000000,0.479609,0.479609,0.479609,0.479609,1178755.07372,0
+RTX.US,D,19771213,000000,0.479609,0.479609,0.479609,0.479609,753688.2055814,0
+RTX.US,D,19771214,000000,0.479609,0.479609,0.475886,0.479609,1182327.4319727,0
+RTX.US,D,19771215,000000,0.479609,0.483254,0.479609,0.479609,1971737.1845495,0
+RTX.US,D,19771216,000000,0.479609,0.483254,0.475886,0.475886,1235905.6814021,0
+RTX.US,D,19771219,000000,0.475886,0.475886,0.466502,0.470275,2271785.7625659,0
+RTX.US,D,19771220,000000,0.470275,0.470275,0.466502,0.466502,1593114.0269936,0
+RTX.US,D,19771221,000000,0.466502,0.470275,0.466502,0.466502,1689550.3977965,0
+RTX.US,D,19771222,000000,0.466502,0.466502,0.460862,0.460862,3036186.9718419,0
+RTX.US,D,19771223,000000,0.460862,0.470275,0.460862,0.466502,993010.76436543,0
+RTX.US,D,19771227,000000,0.466502,0.466502,0.460862,0.466502,1203757.5104255,0
+RTX.US,D,19771228,000000,0.460862,0.460862,0.457168,0.460862,2082464.0061291,0
+RTX.US,D,19771229,000000,0.460862,0.460862,0.457168,0.460862,1750275.399263,0
+RTX.US,D,19771230,000000,0.460862,0.466502,0.460862,0.466502,2775431.2813075,0
+RTX.US,D,19780103,000000,0.466502,0.470275,0.460862,0.460862,846564.43132227,0
+RTX.US,D,19780104,000000,0.460862,0.466502,0.451519,0.460862,2218202.4243071,0
+RTX.US,D,19780105,000000,0.460862,0.466502,0.457168,0.460862,1178755.07372,0
+RTX.US,D,19780106,000000,0.460862,0.460862,0.447766,0.447766,1435938.4060017,0
+RTX.US,D,19780109,000000,0.444012,0.444012,0.434658,0.434658,4061344.8894181,0
+RTX.US,D,19780110,000000,0.434658,0.444012,0.430904,0.434658,1939586.978041,0
+RTX.US,D,19780111,000000,0.434658,0.438411,0.430904,0.430904,1346640.6451088,0
+RTX.US,D,19780112,000000,0.430904,0.434658,0.430904,0.430904,2257493.2762574,0
+RTX.US,D,19780113,000000,0.430904,0.438411,0.430904,0.430904,1007300.1973762,0
+RTX.US,D,19780116,000000,0.430904,0.434658,0.430904,0.430904,985872.15445532,0
+RTX.US,D,19780117,000000,0.434658,0.434658,0.434658,0.434658,1025153.8465127,0
+RTX.US,D,19780118,000000,0.434658,0.434658,0.430904,0.430904,1832429.4614165,0
+RTX.US,D,19780119,000000,0.430904,0.434658,0.430904,0.430904,2339651.4094743,0
+RTX.US,D,19780120,000000,0.430904,0.430904,0.42158,0.425284,717967.67635203,0
+RTX.US,D,19780123,000000,0.425284,0.425284,0.42158,0.42158,1911007.0942536,0
+RTX.US,D,19780124,000000,0.42158,0.425284,0.41593,0.425284,1750275.399263,0
+RTX.US,D,19780125,000000,0.425284,0.425284,0.42158,0.42158,850128.6474479,0
+RTX.US,D,19780126,000000,0.425284,0.430904,0.42158,0.425284,1553816.0506821,0
+RTX.US,D,19780127,000000,0.425284,0.430904,0.42158,0.425284,1553816.0506821,0
+RTX.US,D,19780130,000000,0.425284,0.444012,0.425284,0.444012,1739555.2712074,0
+RTX.US,D,19780131,000000,0.438411,0.451519,0.438411,0.444012,3975623.5578415,0
+RTX.US,D,19780201,000000,0.444012,0.447766,0.438411,0.447766,1993164.2097045,0
+RTX.US,D,19780202,000000,0.451519,0.457168,0.451519,0.451519,1539527.6354372,0
+RTX.US,D,19780203,000000,0.451519,0.451519,0.447766,0.451519,1082309.5430242,0
+RTX.US,D,19780206,000000,0.447766,0.447766,0.447766,0.447766,1146603.8494458,0
+RTX.US,D,19780207,000000,0.447766,0.457168,0.447766,0.457168,3786301.8014048,0
+RTX.US,D,19780208,000000,0.457168,0.460862,0.451519,0.460862,196454.25975157,0
+RTX.US,D,19780209,000000,0.460862,0.460862,0.451519,0.451519,1911007.0942536,0
+RTX.US,D,19780210,000000,0.451519,0.460862,0.451519,0.460862,1593114.0269936,0
+RTX.US,D,19780213,000000,0.460862,0.460862,0.457168,0.457168,807269.50830842,0
+RTX.US,D,19780214,000000,0.457168,0.457168,0.451519,0.451519,775118.2840341,0
+RTX.US,D,19780215,000000,0.451519,0.451519,0.447766,0.447766,2132477.0216669,0
+RTX.US,D,19780216,000000,0.447766,0.447766,0.438411,0.447766,2050318.88845,0
+RTX.US,D,19780217,000000,0.451519,0.451519,0.444012,0.447766,1907444.9136596,0
+RTX.US,D,19780221,000000,0.447766,0.447766,0.444012,0.444012,1653827.8330355,0
+RTX.US,D,19780222,000000,0.444012,0.447766,0.444012,0.447766,467933.13163933,0
+RTX.US,D,19780223,000000,0.447766,0.447766,0.444012,0.447766,1764564.8322739,0
+RTX.US,D,19780224,000000,0.447766,0.451519,0.447766,0.451519,1053729.6592367,0
+RTX.US,D,19780227,000000,0.451519,0.457168,0.447766,0.447766,2082464.0061291,0
+RTX.US,D,19780228,000000,0.447766,0.451519,0.444012,0.447766,585803.65195851,0
+RTX.US,D,19780301,000000,0.447766,0.451519,0.444012,0.447766,1343058.1091973,0
+RTX.US,D,19780302,000000,0.447766,0.460862,0.447766,0.460862,2114615.2304034,0
+RTX.US,D,19780303,000000,0.460862,0.466502,0.460862,0.460862,1453797.1439676,0
+RTX.US,D,19780306,000000,0.460862,0.460862,0.457168,0.457168,950144.50086476,0
+RTX.US,D,19780307,000000,0.457168,0.460862,0.457168,0.460862,753688.2055814,0
+RTX.US,D,19780308,000000,0.460862,0.470275,0.460862,0.470275,1764564.8322739,0
+RTX.US,D,19780309,000000,0.475886,0.479609,0.475886,0.475886,3589843.4705895,0
+RTX.US,D,19780310,000000,0.475886,0.479609,0.475886,0.479609,3754154.6481939,0
+RTX.US,D,19780313,000000,0.479609,0.483254,0.479609,0.479609,2482529.4553283,0
+RTX.US,D,19780314,000000,0.479609,0.479609,0.479609,0.479609,1768136.1727606,0
+RTX.US,D,19780315,000000,0.479609,0.479609,0.479609,0.479609,2225343.0697489,0
+RTX.US,D,19780316,000000,0.479609,0.483254,0.479609,0.479609,1107315.0330272,0
+RTX.US,D,19780317,000000,0.479609,0.479609,0.470275,0.475886,2550394.0844707,0
+RTX.US,D,19780320,000000,0.479609,0.479609,0.479609,0.479609,4168501.3882767,0
+RTX.US,D,19780321,000000,0.479609,0.479609,0.470275,0.475886,1475234.3467815,0
+RTX.US,D,19780322,000000,0.475886,0.475886,0.470275,0.475886,607241.87253826,0
+RTX.US,D,19780323,000000,0.475886,0.475886,0.466502,0.475886,1489518.6909629,0
+RTX.US,D,19780327,000000,0.475886,0.479609,0.475886,0.475886,660815.0331382,0
+RTX.US,D,19780328,000000,0.475886,0.475886,0.475886,0.475886,1018017.2721344,0
+RTX.US,D,19780329,000000,0.475886,0.479609,0.475886,0.475886,3243369.5017762,0
+RTX.US,D,19780330,000000,0.475886,0.475886,0.470275,0.475886,953716.85911745,0
+RTX.US,D,19780331,000000,0.475886,0.475886,0.466502,0.470275,1310923.1691771,0
+RTX.US,D,19780403,000000,0.470275,0.470275,0.466502,0.466502,1225187.5888782,0
+RTX.US,D,19780404,000000,0.466502,0.470275,0.466502,0.470275,1335922.5525849,0
+RTX.US,D,19780405,000000,0.475886,0.475886,0.475886,0.475886,2393227.623372,0
+RTX.US,D,19780406,000000,0.475886,0.479609,0.475886,0.475886,2150339.8306964,0
+RTX.US,D,19780407,000000,0.475886,0.479609,0.475886,0.479609,1575243.0758371,0
+RTX.US,D,19780410,000000,0.479609,0.492844,0.479609,0.489091,6347418.0494629,0
+RTX.US,D,19780411,000000,0.489091,0.489091,0.483254,0.483254,1496665.443,0
+RTX.US,D,19780412,000000,0.483254,0.483254,0.479609,0.479609,2393227.623372,0
+RTX.US,D,19780413,000000,0.479609,0.483254,0.479609,0.483254,2825442.2613136,0
+RTX.US,D,19780414,000000,0.492844,0.511414,0.492844,0.50601,5575873.1414475,0
+RTX.US,D,19780417,000000,0.52458,0.541383,0.52458,0.532047,10137287.120291,0
+RTX.US,D,19780418,000000,0.528314,0.528314,0.518882,0.52458,6918932.2684107,0
+RTX.US,D,19780419,000000,0.52458,0.528314,0.515247,0.52458,3575560.1441741,0
+RTX.US,D,19780420,000000,0.52458,0.532047,0.52458,0.532047,4286383.1040207,0
+RTX.US,D,19780421,000000,0.528314,0.528314,0.52458,0.52458,3104056.6898138,0
+RTX.US,D,19780424,000000,0.52458,0.528314,0.515247,0.52458,4972204.6449278,0
+RTX.US,D,19780425,000000,0.528314,0.532047,0.528314,0.532047,9987264.3579316,0
+RTX.US,D,19780426,000000,0.532047,0.532047,0.528314,0.532047,4929341.4347248,0
+RTX.US,D,19780427,000000,0.532047,0.532047,0.528314,0.528314,6058087.5639706,0
+RTX.US,D,19780428,000000,0.528314,0.532047,0.52458,0.532047,3843459.533448,0
+RTX.US,D,19780501,000000,0.532047,0.541383,0.532047,0.541383,6893930.8494712,0
+RTX.US,D,19780502,000000,0.541383,0.541383,0.528314,0.537747,3050472.3337891,0
+RTX.US,D,19780503,000000,0.537747,0.537747,0.52458,0.528314,3589843.4705895,0
+RTX.US,D,19780504,000000,0.528314,0.541383,0.515247,0.541383,3264786.3492724,0
+RTX.US,D,19780505,000000,0.541383,0.573216,0.541383,0.560247,9962265.9922898,0
+RTX.US,D,19780508,000000,0.560247,0.573216,0.560247,0.560247,6772483.8998358,0
+RTX.US,D,19780509,000000,0.560247,0.573216,0.560247,0.563783,7304711.3378967,0
+RTX.US,D,19780510,000000,0.563783,0.595619,0.563783,0.58648,10815969.033523,0
+RTX.US,D,19780511,000000,0.58648,0.592081,0.58648,0.592081,5715174.7579853,0
+RTX.US,D,19780512,000000,0.595619,0.605051,0.595619,0.599549,7504744.0624963,0
+RTX.US,D,19780515,000000,0.599549,0.605051,0.599549,0.605051,3714857.6896483,0
+RTX.US,D,19780516,000000,0.605051,0.618315,0.605051,0.608981,6704613.1640979,0
+RTX.US,D,19780517,000000,0.608981,0.608981,0.592081,0.595619,6772483.8998358,0
+RTX.US,D,19780518,000000,0.592081,0.592081,0.577048,0.577048,5447274.3509454,0
+RTX.US,D,19780519,000000,0.58255,0.58648,0.56968,0.577048,3404101.1967667,0
+RTX.US,D,19780522,000000,0.577048,0.592081,0.577048,0.58648,2671846.1229357,0
+RTX.US,D,19780523,000000,0.58648,0.592081,0.58255,0.58648,2282491.6418993,0
+RTX.US,D,19780524,000000,0.577048,0.577048,0.573216,0.577048,3221924.1568353,0
+RTX.US,D,19780525,000000,0.577048,0.58255,0.577048,0.577048,2521818.2717469,0
+RTX.US,D,19780526,000000,0.577048,0.577048,0.573216,0.573216,1600250.6013719,0
+RTX.US,D,19780530,000000,0.573216,0.573216,0.563783,0.56968,1503807.1062077,0
+RTX.US,D,19780531,000000,0.56968,0.58648,0.56968,0.577048,2836156.2827741,0
+RTX.US,D,19780601,000000,0.577048,0.577048,0.56968,0.573216,2275349.9786915,0
+RTX.US,D,19780602,000000,0.577048,0.592081,0.577048,0.58648,3371957.0968536,0
+RTX.US,D,19780605,000000,0.595619,0.608981,0.595619,0.608981,4122068.8731187,0
+RTX.US,D,19780606,000000,0.614385,0.621951,0.614385,0.618315,5168663.9935088,0
+RTX.US,D,19780607,000000,0.618315,0.618315,0.608981,0.618315,2961178.6439597,0
+RTX.US,D,19780608,000000,0.618315,0.621951,0.614385,0.614385,1821711.3688924,0
+RTX.US,D,19780609,000000,0.614385,0.618315,0.608981,0.608981,2696845.5063434,0
+RTX.US,D,19780612,000000,0.608981,0.618315,0.605051,0.608981,975151.00863368,0
+RTX.US,D,19780613,000000,0.608981,0.608981,0.599549,0.605051,1121597.3416768,0
+RTX.US,D,19780614,000000,0.605051,0.614385,0.605051,0.608981,3211214.2064383,0
+RTX.US,D,19780615,000000,0.608981,0.608981,0.605051,0.605051,3043327.6172838,0
+RTX.US,D,19780616,000000,0.599549,0.599549,0.592081,0.592081,1996740.6390207,0
+RTX.US,D,19780619,000000,0.58255,0.58255,0.573216,0.577048,3675574.979825,0
+RTX.US,D,19780620,000000,0.577048,0.577048,0.56968,0.573216,2725425.3901309,0
+RTX.US,D,19780621,000000,0.56968,0.56968,0.560247,0.563783,7036811.9486228,0
+RTX.US,D,19780622,000000,0.563783,0.56968,0.563783,0.56968,3136197.7364292,0
+RTX.US,D,19780623,000000,0.56968,0.577048,0.56968,0.56968,3061196.5329085,0
+RTX.US,D,19780626,000000,0.56968,0.573216,0.563783,0.56968,1821711.3688924,0
+RTX.US,D,19780627,000000,0.56968,0.577048,0.560247,0.573216,4268522.3305231,0
+RTX.US,D,19780628,000000,0.573216,0.577048,0.563783,0.573216,5704453.6121635,0
+RTX.US,D,19780629,000000,0.573216,0.577048,0.56968,0.56968,1114454.6607032,0
+RTX.US,D,19780630,000000,0.56968,0.56968,0.563783,0.563783,817980.47647122,0
+RTX.US,D,19780703,000000,0.563783,0.563783,0.554647,0.560247,407203.04134338,0
+RTX.US,D,19780705,000000,0.560247,0.560247,0.550814,0.554647,3586267.0412734,0
+RTX.US,D,19780706,000000,0.554647,0.554647,0.550814,0.554647,2186052.2177987,0
+RTX.US,D,19780707,000000,0.554647,0.560247,0.554647,0.560247,4729304.6390617,0
+RTX.US,D,19780710,000000,0.560247,0.563783,0.560247,0.563783,4843606.8721917,0
+RTX.US,D,19780711,000000,0.563783,0.573216,0.563783,0.573216,5240096.9098404,0
+RTX.US,D,19780712,000000,0.573216,0.573216,0.56968,0.573216,4397113.9966639,0
+RTX.US,D,19780713,000000,0.573216,0.577048,0.56968,0.577048,3264786.3492724,0
+RTX.US,D,19780714,000000,0.577048,0.618315,0.577048,0.618315,16341830.177197,0
+RTX.US,D,19780717,000000,0.618315,0.621951,0.614385,0.618315,9962265.9922898,0
+RTX.US,D,19780718,000000,0.614385,0.614385,0.599549,0.599549,7458301.3696794,0
+RTX.US,D,19780719,000000,0.599549,0.608981,0.599549,0.608981,4765025.1682911,0
+RTX.US,D,19780720,000000,0.608981,0.614385,0.605051,0.605051,2632559.3420489,0
+RTX.US,D,19780721,000000,0.605051,0.605051,0.595619,0.599549,1510951.8227131,0
+RTX.US,D,19780724,000000,0.595619,0.595619,0.592081,0.595619,2168196.5331305,0
+RTX.US,D,19780725,000000,0.595619,0.605051,0.592081,0.599549,2596835.7595218,0
+RTX.US,D,19780726,000000,0.608981,0.614385,0.608981,0.608981,2714709.3331387,0
+RTX.US,D,19780727,000000,0.608981,0.614385,0.605051,0.605051,2539684.1340738,0
+RTX.US,D,19780728,000000,0.605051,0.608981,0.605051,0.608981,2043178.2430082,0
+RTX.US,D,19780731,000000,0.608981,0.614385,0.608981,0.614385,5465136.142209,0
+RTX.US,D,19780801,000000,0.614385,0.631383,0.614385,0.631383,5708026.9881822,0
+RTX.US,D,19780802,000000,0.631383,0.672551,0.631383,0.672551,12966299.704326,0
+RTX.US,D,19780803,000000,0.672551,0.689451,0.672551,0.672551,12927012.923438,0
+RTX.US,D,19780804,000000,0.672551,0.68562,0.663217,0.676384,3000462.3715489,0
+RTX.US,D,19780807,000000,0.676384,0.68562,0.666951,0.672551,3100481.2782634,0
+RTX.US,D,19780808,000000,0.672551,0.680019,0.666951,0.680019,3364806.2737529,0
+RTX.US,D,19780809,000000,0.68562,0.698786,0.68562,0.689451,6393851.5823869,0
+RTX.US,D,19780810,000000,0.689451,0.689451,0.672551,0.672551,2996902.2264869,0
+RTX.US,D,19780811,000000,0.672551,0.676384,0.666951,0.676384,2553958.3005964,0
+RTX.US,D,19780814,000000,0.676384,0.68562,0.672551,0.672551,2289639.4117023,0
+RTX.US,D,19780815,000000,0.672551,0.676384,0.666951,0.672551,1675263.0003175,0
+RTX.US,D,19780816,000000,0.676384,0.680019,0.676384,0.680019,1882431.2815295,0
+RTX.US,D,19780817,000000,0.676384,0.676384,0.676384,0.676384,2628980.8772008,0
+RTX.US,D,19780818,000000,0.676384,0.680019,0.676384,0.676384,2739713.8053758,0
+RTX.US,D,19780821,000000,0.680019,0.680019,0.663217,0.666951,5097223.952816,0
+RTX.US,D,19780822,000000,0.666951,0.666951,0.659385,0.663217,5561579.6373731,0
+RTX.US,D,19780823,000000,0.666951,0.676384,0.666951,0.666951,7661901.3637022,0
+RTX.US,D,19780824,000000,0.666951,0.666951,0.650149,0.666951,2703990.2228488,0
+RTX.US,D,19780825,000000,0.666951,0.666951,0.659385,0.666951,792985.16412703,0
+RTX.US,D,19780828,000000,0.666951,0.666951,0.659385,0.659385,1678838.4118679,0
+RTX.US,D,19780829,000000,0.659385,0.663217,0.650149,0.650149,2593256.2769079,0
+RTX.US,D,19780830,000000,0.650149,0.653785,0.640717,0.640717,2800438.8068423,0
+RTX.US,D,19780831,000000,0.640717,0.650149,0.636984,0.644549,4997203.0105697,0
+RTX.US,D,19780901,000000,0.644549,0.659385,0.644549,0.659385,1957456.9114316,0
+RTX.US,D,19780905,000000,0.659385,0.663217,0.653785,0.659385,1410935.9692963,0
+RTX.US,D,19780906,000000,0.659385,0.666951,0.659385,0.663217,5254388.3783832,0
+RTX.US,D,19780907,000000,0.663217,0.672551,0.659385,0.663217,3418385.540948,0
+RTX.US,D,19780908,000000,0.663217,0.672551,0.659385,0.663217,2879018.4752112,0
+RTX.US,D,19780911,000000,0.653785,0.666951,0.653785,0.653785,1282340.232092,0
+RTX.US,D,19780912,000000,0.653785,0.663217,0.653785,0.659385,1357355.6843352,0
+RTX.US,D,19780913,000000,0.659385,0.659385,0.640717,0.640717,1760985.34966,0
+RTX.US,D,19780914,000000,0.640717,0.640717,0.627551,0.631383,2328938.4057797,0
+RTX.US,D,19780915,000000,0.627551,0.627551,0.614385,0.618315,3754154.6481939,0
+RTX.US,D,19780919,000000,0.595619,0.595619,0.577048,0.58255,11873274.104308,0
+RTX.US,D,19780920,000000,0.58255,0.592081,0.573216,0.577048,4772168.8670306,0
+RTX.US,D,19780921,000000,0.577048,0.592081,0.573216,0.592081,4618577.817482,0
+RTX.US,D,19780922,000000,0.592081,0.595619,0.577048,0.58648,4986484.9180457,0
+RTX.US,D,19780925,000000,0.58648,0.58648,0.58255,0.58648,1082309.5430242,0
+RTX.US,D,19780926,000000,0.58648,0.592081,0.58255,0.58648,996583.12261813,0
+RTX.US,D,19780927,000000,0.58648,0.592081,0.573216,0.577048,2786148.3560657,0
+RTX.US,D,19780928,000000,0.577048,0.577048,0.56968,0.577048,1714551.8167361,0
+RTX.US,D,19780929,000000,0.577048,0.58648,0.577048,0.58648,1521672.9685349,0
+RTX.US,D,19781002,000000,0.58648,0.58648,0.58255,0.58648,1918154.8640565,0
+RTX.US,D,19781003,000000,0.58648,0.592081,0.58648,0.58648,2646835.5441031,0
+RTX.US,D,19781004,000000,0.58648,0.58648,0.577048,0.58255,1878862.9943404,0
+RTX.US,D,19781005,000000,0.58255,0.58648,0.58255,0.58255,3004032.6942699,0
+RTX.US,D,19781006,000000,0.58255,0.58648,0.58255,0.58648,5243668.2503273,0
+RTX.US,D,19781009,000000,0.58648,0.599549,0.58648,0.599549,3557695.2996128,0
+RTX.US,D,19781010,000000,0.599549,0.605051,0.599549,0.599549,4915052.001714,0
+RTX.US,D,19781011,000000,0.599549,0.608981,0.595619,0.608981,1932445.3148333,0
+RTX.US,D,19781012,000000,0.608981,0.608981,0.599549,0.605051,3582706.8962112,0
+RTX.US,D,19781013,000000,0.605051,0.608981,0.599549,0.599549,3186206.6809036,0
+RTX.US,D,19781016,000000,0.599549,0.599549,0.58255,0.58648,5783037.351596,0
+RTX.US,D,19781017,000000,0.58255,0.58255,0.56968,0.58255,4189941.6443883,0
+RTX.US,D,19781018,000000,0.58255,0.58648,0.58255,0.58255,4097069.489711,0
+RTX.US,D,19781019,000000,0.58255,0.58255,0.573216,0.577048,3086199.9873798,0
+RTX.US,D,19781020,000000,0.573216,0.573216,0.563783,0.563783,6972510.5178401,0
+RTX.US,D,19781023,000000,0.560247,0.560247,0.54708,0.554647,4715017.2415826,0
+RTX.US,D,19781024,000000,0.554647,0.554647,0.54708,0.54708,3218362.9940073,0
+RTX.US,D,19781025,000000,0.54708,0.54708,0.532047,0.532047,2639697.951959,0
+RTX.US,D,19781026,000000,0.528314,0.528314,0.50208,0.50208,3039754.2412651,0
+RTX.US,D,19781027,000000,0.50601,0.515247,0.50601,0.50601,2003880.2666967,0
+RTX.US,D,19781030,000000,0.50601,0.511414,0.489091,0.511414,3961331.071533,0
+RTX.US,D,19781031,000000,0.511414,0.518882,0.50601,0.50601,7597612.1461101,0
+RTX.US,D,19781101,000000,0.518882,0.541383,0.518882,0.541383,9783669.4527382,0
+RTX.US,D,19781102,000000,0.537747,0.537747,0.52458,0.52458,7847653.8151839,0
+RTX.US,D,19781103,000000,0.52458,0.528314,0.518882,0.518882,2968324.3782311,0
+RTX.US,D,19781106,000000,0.518882,0.52458,0.515247,0.518882,1596682.3141827,0
+RTX.US,D,19781107,000000,0.515247,0.515247,0.50601,0.50601,4272095.7065416,0
+RTX.US,D,19781108,000000,0.50601,0.518882,0.50601,0.518882,3186206.6809036,0
+RTX.US,D,19781109,000000,0.518882,0.528314,0.515247,0.52458,3036186.9718419,0
+RTX.US,D,19781110,000000,0.52458,0.528314,0.518882,0.518882,1400219.9123041,0
+RTX.US,D,19781113,000000,0.518882,0.518882,0.50601,0.50601,1064448.7695265,0
+RTX.US,D,19781114,000000,0.50601,0.511414,0.483254,0.492844,2954036.980752,0
+RTX.US,D,19781115,000000,0.492844,0.496381,0.483254,0.483254,5182947.3199243,0
+RTX.US,D,19781116,000000,0.483254,0.489091,0.483254,0.489091,1443083.1225071,0
+RTX.US,D,19781117,000000,0.492844,0.496381,0.492844,0.492844,2528961.9704864,0
+RTX.US,D,19781120,000000,0.496381,0.50601,0.496381,0.50208,7794070.4769251,0
+RTX.US,D,19781121,000000,0.50601,0.518882,0.50601,0.511414,2028888.8099974,0
+RTX.US,D,19781122,000000,0.511414,0.518882,0.511414,0.515247,2250347.5419861,0
+RTX.US,D,19781124,000000,0.515247,0.518882,0.515247,0.518882,2389660.3539486,0
+RTX.US,D,19781127,000000,0.518882,0.518882,0.511414,0.511414,1811001.4184955,0
+RTX.US,D,19781128,000000,0.515247,0.528314,0.515247,0.515247,2100324.7796268,0
+RTX.US,D,19781129,000000,0.515247,0.515247,0.50601,0.50601,2332502.6219054,0
+RTX.US,D,19781130,000000,0.50601,0.52458,0.50601,0.52458,1685973.9684803,0
+RTX.US,D,19781201,000000,0.52458,0.528314,0.518882,0.528314,1389500.8020142,0
+RTX.US,D,19781204,000000,0.52458,0.52458,0.511414,0.52458,1146603.8494458,0
+RTX.US,D,19781205,000000,0.52458,0.52458,0.515247,0.52458,1100165.2276924,0
+RTX.US,D,19781206,000000,0.537747,0.541383,0.537747,0.541383,5297252.606352,0
+RTX.US,D,19781207,000000,0.541383,0.550814,0.537747,0.537747,4489986.1513412,0
+RTX.US,D,19781208,000000,0.537747,0.541383,0.528314,0.528314,1043018.6910739,0
+RTX.US,D,19781211,000000,0.528314,0.532047,0.52458,0.528314,2232496.9461473,0
+RTX.US,D,19781212,000000,0.528314,0.532047,0.52458,0.52458,7608328.2031023,0
+RTX.US,D,19781213,000000,0.52458,0.528314,0.515247,0.518882,1907444.9136596,0
+RTX.US,D,19781214,000000,0.518882,0.52458,0.518882,0.518882,1510951.8227131,0
+RTX.US,D,19781215,000000,0.518882,0.52458,0.511414,0.518882,3793441.4290806,0
+RTX.US,D,19781218,000000,0.511414,0.511414,0.50208,0.50601,10380180.001795,0
+RTX.US,D,19781219,000000,0.50601,0.50601,0.50208,0.50208,6204540.0036091,0
+RTX.US,D,19781220,000000,0.50208,0.515247,0.50208,0.511414,1364497.3475429,0
+RTX.US,D,19781221,000000,0.515247,0.52458,0.515247,0.52458,3182638.3937145,0
+RTX.US,D,19781222,000000,0.52458,0.528314,0.518882,0.518882,1000155.4808708,0
+RTX.US,D,19781226,000000,0.518882,0.537747,0.515247,0.537747,3414817.253759,0
+RTX.US,D,19781227,000000,0.532047,0.532047,0.518882,0.528314,2296782.092676,0
+RTX.US,D,19781228,000000,0.528314,0.537747,0.528314,0.528314,2593256.2769079,0
+RTX.US,D,19781229,000000,0.528314,0.537747,0.528314,0.528314,2593256.2769079,0
+RTX.US,D,19790102,000000,0.528314,0.537747,0.52458,0.537747,1457374.5910497,0
+RTX.US,D,19790103,000000,0.537747,0.550814,0.537747,0.54708,2925449.9726034,0
+RTX.US,D,19790104,000000,0.550814,0.563783,0.550814,0.560247,4979348.3436673,0
+RTX.US,D,19790105,000000,0.560247,0.56968,0.550814,0.560247,2493247.5478522,0
+RTX.US,D,19790108,000000,0.560247,0.560247,0.541383,0.550814,1182327.4319727,0
+RTX.US,D,19790109,000000,0.550814,0.550814,0.541383,0.541383,1971737.1845495,0
+RTX.US,D,19790110,000000,0.541383,0.541383,0.52458,0.528314,2003880.2666967,0
+RTX.US,D,19790111,000000,0.528314,0.528314,0.515247,0.528314,5579437.3575731,0
+RTX.US,D,19790112,000000,0.528314,0.537747,0.52458,0.532047,5207960.9520545,0
+RTX.US,D,19790115,000000,0.532047,0.537747,0.528314,0.537747,3129052.002158,0
+RTX.US,D,19790116,000000,0.532047,0.532047,0.518882,0.52458,3443394.0842487,0
+RTX.US,D,19790117,000000,0.52458,0.52458,0.515247,0.515247,1507379.4644605,0
+RTX.US,D,19790118,000000,0.515247,0.52458,0.515247,0.52458,2214631.0838203,0
+RTX.US,D,19790119,000000,0.52458,0.541383,0.52458,0.528314,2132477.0216669,0
+RTX.US,D,19790122,000000,0.528314,0.532047,0.518882,0.52458,1796707.9144212,0
+RTX.US,D,19790123,000000,0.528314,0.537747,0.518882,0.518882,2954036.980752,0
+RTX.US,D,19790124,000000,0.528314,0.537747,0.518882,0.518882,2954036.980752,0
+RTX.US,D,19790125,000000,0.518882,0.528314,0.515247,0.52458,1650256.4925485,0
+RTX.US,D,19790126,000000,0.52458,0.532047,0.52458,0.528314,3379089.6001684,0
+RTX.US,D,19790129,000000,0.528314,0.537747,0.528314,0.528314,1946741.8722052,0
+RTX.US,D,19790130,000000,0.532047,0.541383,0.532047,0.537747,3400530.8740457,0
+RTX.US,D,19790131,000000,0.537747,0.541383,0.537747,0.537747,3764869.6874202,0
+RTX.US,D,19790201,000000,0.537747,0.537747,0.532047,0.537747,4482838.3815381,0
+RTX.US,D,19790202,000000,0.537747,0.541383,0.532047,0.532047,1975309.5428022,0
+RTX.US,D,19790205,000000,0.52458,0.52458,0.515247,0.52458,2225343.0697489,0
+RTX.US,D,19790206,000000,0.52458,0.52458,0.515247,0.515247,2164618.0682824,0
+RTX.US,D,19790207,000000,0.515247,0.518882,0.50208,0.50601,3107629.0480665,0
+RTX.US,D,19790208,000000,0.50601,0.511414,0.50208,0.50601,1964589.4147464,0
+RTX.US,D,19790209,000000,0.50601,0.511414,0.50208,0.50208,4011337.9804755,0
+RTX.US,D,19790212,000000,0.50208,0.50601,0.50208,0.50601,2264627.815104,0
+RTX.US,D,19790213,000000,0.50601,0.515247,0.50601,0.50601,2196772.3458544,0
+RTX.US,D,19790214,000000,0.50601,0.50601,0.496381,0.50208,3507687.3729044,0
+RTX.US,D,19790215,000000,0.50208,0.50601,0.50208,0.50601,2914741.0399724,0
+RTX.US,D,19790216,000000,0.511414,0.511414,0.50208,0.511414,2003880.2666967,0
+RTX.US,D,19790220,000000,0.511414,0.515247,0.50601,0.511414,1232329.252086,0
+RTX.US,D,19790221,000000,0.511414,0.515247,0.511414,0.511414,1575243.0758371,0
+RTX.US,D,19790222,000000,0.511414,0.515247,0.511414,0.511414,2614691.44419,0
+RTX.US,D,19790223,000000,0.511414,0.511414,0.50208,0.50208,1693124.7915811,0
+RTX.US,D,19790226,000000,0.50208,0.50601,0.50208,0.50601,1639539.4177904,0
+RTX.US,D,19790227,000000,0.50601,0.50601,0.492844,0.496381,4118501.6036954,0
+RTX.US,D,19790228,000000,0.496381,0.496381,0.489091,0.492844,2664703.441962,0
+RTX.US,D,19790301,000000,0.492844,0.50208,0.489091,0.496381,2189623.5582854,0
+RTX.US,D,19790302,000000,0.496381,0.50208,0.489091,0.496381,1868145.9195823,0
+RTX.US,D,19790305,000000,0.496381,0.511414,0.492844,0.50208,2278924.372476,0
+RTX.US,D,19790306,000000,0.50208,0.50601,0.496381,0.50208,1407362.5932777,0
+RTX.US,D,19790307,000000,0.50208,0.50208,0.496381,0.50208,2996902.2264869,0
+RTX.US,D,19790308,000000,0.50601,0.518882,0.50601,0.515247,2568260.9645637,0
+RTX.US,D,19790309,000000,0.515247,0.52458,0.515247,0.515247,4414975.7879273,0
+RTX.US,D,19790312,000000,0.515247,0.518882,0.50601,0.515247,2607552.8342798,0
+RTX.US,D,19790313,000000,0.515247,0.528314,0.511414,0.518882,5450848.74473,0
+RTX.US,D,19790314,000000,0.518882,0.528314,0.518882,0.52458,1289483.9308315,0
+RTX.US,D,19790315,000000,0.52458,0.532047,0.518882,0.52458,2186052.2177987,0
+RTX.US,D,19790316,000000,0.52458,0.528314,0.52458,0.52458,1607391.2468138,0
+RTX.US,D,19790319,000000,0.52458,0.532047,0.52458,0.528314,1225187.5888782,0
+RTX.US,D,19790320,000000,0.528314,0.528314,0.515247,0.518882,1250192.0611153,0
+RTX.US,D,19790321,000000,0.518882,0.52458,0.511414,0.518882,1989593.8869836,0
+RTX.US,D,19790322,000000,0.518882,0.528314,0.518882,0.52458,1503807.1062077,0
+RTX.US,D,19790323,000000,0.52458,0.528314,0.52458,0.528314,2836156.2827741,0
+RTX.US,D,19790326,000000,0.52458,0.52458,0.515247,0.518882,853704.05899826,0
+RTX.US,D,19790327,000000,0.518882,0.528314,0.518882,0.528314,1164464.6229434,0
+RTX.US,D,19790328,000000,0.528314,0.532047,0.518882,0.52458,2168196.5331305,0
+RTX.US,D,19790329,000000,0.52458,0.528314,0.515247,0.518882,1475234.3467815,0
+RTX.US,D,19790330,000000,0.518882,0.518882,0.511414,0.511414,2900447.5358981,0
+RTX.US,D,19790402,000000,0.515247,0.515247,0.50601,0.50601,7226122.5096348,0
+RTX.US,D,19790403,000000,0.511414,0.515247,0.511414,0.511414,2371798.5626851,0
+RTX.US,D,19790404,000000,0.515247,0.518882,0.515247,0.515247,4161358.7073032,0
+RTX.US,D,19790405,000000,0.515247,0.52458,0.511414,0.52458,2736140.4293572,0
+RTX.US,D,19790406,000000,0.528314,0.537747,0.528314,0.537747,4479263.9877536,0
+RTX.US,D,19790409,000000,0.537747,0.537747,0.532047,0.537747,1789561.1623839,0
+RTX.US,D,19790410,000000,0.537747,0.554647,0.537747,0.550814,5425845.2902587,0
+RTX.US,D,19790411,000000,0.550814,0.560247,0.550814,0.550814,4861472.7345187,0
+RTX.US,D,19790412,000000,0.550814,0.554647,0.550814,0.554647,2146763.4013801,0
+RTX.US,D,19790416,000000,0.554647,0.554647,0.54708,0.550814,2829003.4241416,0
+RTX.US,D,19790417,000000,0.550814,0.554647,0.550814,0.550814,1025153.8465127,0
+RTX.US,D,19790418,000000,0.550814,0.554647,0.550814,0.554647,3021896.5210651,0
+RTX.US,D,19790419,000000,0.554647,0.560247,0.550814,0.550814,3382673.1538458,0
+RTX.US,D,19790420,000000,0.550814,0.554647,0.550814,0.550814,2411089.4146353,0
+RTX.US,D,19790423,000000,0.550814,0.554647,0.550814,0.554647,653671.33439867,0
+RTX.US,D,19790424,000000,0.554647,0.563783,0.554647,0.563783,2586119.7025296,0
+RTX.US,D,19790425,000000,0.563783,0.563783,0.560247,0.560247,1643114.8293408,0
+RTX.US,D,19790426,000000,0.560247,0.563783,0.550814,0.554647,2593256.2769079,0
+RTX.US,D,19790427,000000,0.550814,0.550814,0.541383,0.550814,1936015.6375543,0
+RTX.US,D,19790430,000000,0.550814,0.550814,0.537747,0.541383,1839571.1246242,0
+RTX.US,D,19790501,000000,0.541383,0.54708,0.541383,0.54708,1139461.168472,0
+RTX.US,D,19790502,000000,0.54708,0.54708,0.537747,0.541383,1228767.071492,0
+RTX.US,D,19790503,000000,0.541383,0.541383,0.537747,0.537747,978717.26029107,0
+RTX.US,D,19790504,000000,0.537747,0.541383,0.528314,0.532047,1543095.9226263,0
+RTX.US,D,19790507,000000,0.532047,0.532047,0.52458,0.52458,1318060.7613214,0
+RTX.US,D,19790508,000000,0.52458,0.52458,0.515247,0.52458,2257493.2762574,0
+RTX.US,D,19790509,000000,0.52458,0.532047,0.52458,0.532047,1689550.3977965,0
+RTX.US,D,19790510,000000,0.528314,0.528314,0.518882,0.518882,760826.81549151,0
+RTX.US,D,19790511,000000,0.518882,0.52458,0.518882,0.52458,11166024.520481,0
+RTX.US,D,19790514,000000,0.52458,0.528314,0.518882,0.518882,1135881.6858582,0
+RTX.US,D,19790515,000000,0.518882,0.52458,0.518882,0.518882,2321791.6537426,0
+RTX.US,D,19790516,000000,0.518882,0.52458,0.518882,0.518882,1571675.8064138,0
+RTX.US,D,19790517,000000,0.518882,0.528314,0.518882,0.528314,1060878.4468056,0
+RTX.US,D,19790518,000000,0.528314,0.528314,0.52458,0.52458,3932752.2055114,0
+RTX.US,D,19790521,000000,0.528314,0.528314,0.518882,0.52458,5004341.6204798,0
+RTX.US,D,19790522,000000,0.52458,0.528314,0.52458,0.52458,5393695.0837502,0
+RTX.US,D,19790523,000000,0.52458,0.528314,0.52458,0.52458,2414659.7373563,0
+RTX.US,D,19790524,000000,0.52458,0.52458,0.518882,0.52458,2239638.6093551,0
+RTX.US,D,19790525,000000,0.52458,0.528314,0.52458,0.528314,642963.41953352,0
+RTX.US,D,19790529,000000,0.528314,0.528314,0.52458,0.528314,3229071.9266383,0
+RTX.US,D,19790530,000000,0.52458,0.52458,0.518882,0.52458,1135881.6858582,0
+RTX.US,D,19790531,000000,0.52458,0.52458,0.518882,0.518882,2621838.1962272,0
+RTX.US,D,19790601,000000,0.518882,0.52458,0.518882,0.518882,2693277.2191542,0
+RTX.US,D,19790604,000000,0.518882,0.518882,0.515247,0.515247,1460935.7538777,0
+RTX.US,D,19790605,000000,0.515247,0.518882,0.515247,0.518882,4650723.952927,0
+RTX.US,D,19790606,000000,0.518882,0.518882,0.515247,0.518882,2378938.1903611,0
+RTX.US,D,19790607,000000,0.518882,0.52458,0.515247,0.518882,3414817.253759,0
+RTX.US,D,19790608,000000,0.518882,0.518882,0.515247,0.518882,1153750.6014829,0
+RTX.US,D,19790611,000000,0.518882,0.52458,0.515247,0.518882,989437.38834683,0
+RTX.US,D,19790612,000000,0.518882,0.52458,0.518882,0.52458,3379089.6001684,0
+RTX.US,D,19790613,000000,0.52458,0.52458,0.518882,0.52458,1778847.1409235,0
+RTX.US,D,19790614,000000,0.52458,0.52458,0.515247,0.52458,853704.05899826,0
+RTX.US,D,19790615,000000,0.52458,0.528314,0.518882,0.528314,1446654.4629939,0
+RTX.US,D,19790618,000000,0.528314,0.532047,0.52458,0.52458,1939586.978041,0
+RTX.US,D,19790619,000000,0.52458,0.528314,0.52458,0.528314,957296.34173135,0
+RTX.US,D,19790620,000000,0.528314,0.528314,0.52458,0.528314,1064448.7695265,0
+RTX.US,D,19790621,000000,0.528314,0.528314,0.528314,0.528314,2078897.7544717,0
+RTX.US,D,19790622,000000,0.528314,0.532047,0.528314,0.528314,1635968.0773037,0
+RTX.US,D,19790625,000000,0.528314,0.528314,0.52458,0.52458,2689706.8964333,0
+RTX.US,D,19790626,000000,0.52458,0.528314,0.52458,0.52458,1185898.7724596,0
+RTX.US,D,19790627,000000,0.52458,0.528314,0.52458,0.52458,2357516.2540355,0
+RTX.US,D,19790628,000000,0.52458,0.528314,0.52458,0.52458,1789561.1623839,0
+RTX.US,D,19790629,000000,0.52458,0.528314,0.52458,0.52458,928716.45794383,0
+RTX.US,D,19790702,000000,0.52458,0.52458,0.518882,0.518882,1718123.1572228,0
+RTX.US,D,19790703,000000,0.518882,0.52458,0.515247,0.52458,1339497.9641352,0
+RTX.US,D,19790705,000000,0.52458,0.52458,0.518882,0.518882,2582545.3087452,0
+RTX.US,D,19790706,000000,0.518882,0.52458,0.515247,0.518882,2607552.8342798,0
+RTX.US,D,19790709,000000,0.518882,0.528314,0.518882,0.52458,3204066.4366353,0
+RTX.US,D,19790710,000000,0.52458,0.528314,0.52458,0.528314,2025313.398447,0
+RTX.US,D,19790711,000000,0.528314,0.528314,0.52458,0.528314,1196616.8649836,0
+RTX.US,D,19790712,000000,0.528314,0.528314,0.52458,0.528314,2071753.0379663,0
+RTX.US,D,19790713,000000,0.528314,0.528314,0.52458,0.52458,1414510.3630807,0
+RTX.US,D,19790716,000000,0.52458,0.52458,0.52458,0.52458,1196616.8649836,0
+RTX.US,D,19790717,000000,0.52458,0.528314,0.518882,0.518882,1725276.0158553,0
+RTX.US,D,19790718,000000,0.518882,0.518882,0.515247,0.515247,1196616.8649836,0
+RTX.US,D,19790719,000000,0.515247,0.52458,0.515247,0.515247,2478952.0082462,0
+RTX.US,D,19790720,000000,0.515247,0.518882,0.515247,0.515247,1210896.1203356,0
+RTX.US,D,19790723,000000,0.515247,0.515247,0.50601,0.515247,1528810.560679,0
+RTX.US,D,19790724,000000,0.515247,0.518882,0.515247,0.518882,1728839.2142151,0
+RTX.US,D,19790725,000000,0.518882,0.528314,0.518882,0.528314,1857433.9336536,0
+RTX.US,D,19790726,000000,0.528314,0.528314,0.52458,0.528314,1893157.5161807,0
+RTX.US,D,19790727,000000,0.528314,0.528314,0.52458,0.528314,1096597.958269,0
+RTX.US,D,19790730,000000,0.528314,0.532047,0.528314,0.532047,1025153.8465127,0
+RTX.US,D,19790731,000000,0.532047,0.554647,0.532047,0.554647,3086199.9873798,0
+RTX.US,D,19790801,000000,0.554647,0.563783,0.554647,0.563783,5875916.6306344,0
+RTX.US,D,19790802,000000,0.563783,0.56968,0.563783,0.563783,4454270.7109413,0
+RTX.US,D,19790803,000000,0.563783,0.563783,0.560247,0.563783,575089.63049805,0
+RTX.US,D,19790806,000000,0.563783,0.577048,0.560247,0.573216,1689550.3977965,0
+RTX.US,D,19790807,000000,0.577048,0.58648,0.577048,0.58255,5368688.5759812,0
+RTX.US,D,19790808,000000,0.58255,0.599549,0.58255,0.58255,7279708.9011913,0
+RTX.US,D,19790809,000000,0.58255,0.58648,0.577048,0.58255,2025313.398447,0
+RTX.US,D,19790810,000000,0.58255,0.592081,0.577048,0.592081,1996740.6390207,0
+RTX.US,D,19790813,000000,0.595619,0.605051,0.595619,0.605051,6215250.9717719,0
+RTX.US,D,19790814,000000,0.605051,0.605051,0.599549,0.605051,2596835.7595218,0
+RTX.US,D,19790815,000000,0.605051,0.608981,0.599549,0.605051,4514985.534749,0
+RTX.US,D,19790816,000000,0.605051,0.614385,0.605051,0.608981,4543563.3830047,0
+RTX.US,D,19790817,000000,0.608981,0.608981,0.605051,0.605051,3346950.5890847,0
+RTX.US,D,19790820,000000,0.608981,0.608981,0.592081,0.595619,4857897.3229684,0
+RTX.US,D,19790821,000000,0.595619,0.595619,0.577048,0.58648,1725276.0158553,0
+RTX.US,D,19790822,000000,0.58648,0.58648,0.58255,0.58255,1753845.721984,0
+RTX.US,D,19790823,000000,0.58255,0.58255,0.577048,0.58255,3025465.8260202,0
+RTX.US,D,19790824,000000,0.58255,0.595619,0.573216,0.592081,1632404.8789439,0
+RTX.US,D,19790827,000000,0.592081,0.599549,0.592081,0.599549,3679148.3558436,0
+RTX.US,D,19790828,000000,0.599549,0.608981,0.599549,0.608981,9801526.1551722,0
+RTX.US,D,19790829,000000,0.608981,0.608981,0.605051,0.608981,2653985.3494379,0
+RTX.US,D,19790830,000000,0.608981,0.608981,0.608981,0.608981,2703990.2228488,0
+RTX.US,D,19790831,000000,0.608981,0.618315,0.608981,0.618315,2411089.4146353,0
+RTX.US,D,19790904,000000,0.618315,0.618315,0.605051,0.605051,1353783.3260824,0
+RTX.US,D,19790905,000000,0.599549,0.599549,0.592081,0.599549,2146763.4013801,0
+RTX.US,D,19790906,000000,0.599549,0.605051,0.599549,0.599549,1543095.9226263,0
+RTX.US,D,19790907,000000,0.599549,0.599549,0.595619,0.595619,1232329.252086,0
+RTX.US,D,19790910,000000,0.595619,0.595619,0.592081,0.592081,1260909.1358734,0
+RTX.US,D,19790911,000000,0.592081,0.595619,0.58255,0.58255,2611128.2458303,0
+RTX.US,D,19790912,000000,0.58255,0.58255,0.577048,0.577048,2175337.1785723,0
+RTX.US,D,19790913,000000,0.58255,0.592081,0.58255,0.592081,4761454.8455701,0
+RTX.US,D,19790914,000000,0.592081,0.608981,0.592081,0.599549,3171917.2478928,0
+RTX.US,D,19790917,000000,0.599549,0.605051,0.592081,0.595619,1846713.8055977,0
+RTX.US,D,19790918,000000,0.592081,0.592081,0.58255,0.58255,2114615.2304034,0
+RTX.US,D,19790919,000000,0.58255,0.595619,0.58255,0.58255,2118192.6774856,0
+RTX.US,D,19790920,000000,0.58255,0.592081,0.573216,0.58648,3461249.768917,0
+RTX.US,D,19790921,000000,0.58648,0.595619,0.58648,0.592081,5404412.1585084,0
+RTX.US,D,19790924,000000,0.592081,0.592081,0.58648,0.58648,1589527.4200185,0
+RTX.US,D,19790925,000000,0.58648,0.592081,0.577048,0.592081,1753845.721984,0
+RTX.US,D,19790926,000000,0.592081,0.599549,0.592081,0.592081,5275816.4213039,0
+RTX.US,D,19790927,000000,0.592081,0.592081,0.58255,0.58648,2689706.8964333,0
+RTX.US,D,19790928,000000,0.58648,0.58648,0.573216,0.58255,1932445.3148333,0
+RTX.US,D,19791001,000000,0.58255,0.58255,0.573216,0.573216,1943153.2296984,0
+RTX.US,D,19791002,000000,0.573216,0.599549,0.573216,0.599549,3872035.3461719,0
+RTX.US,D,19791003,000000,0.599549,0.599549,0.592081,0.599549,4711452.0076911,0
+RTX.US,D,19791004,000000,0.599549,0.605051,0.592081,0.599549,2507535.9630971,0
+RTX.US,D,19791005,000000,0.599549,0.605051,0.595619,0.599549,4164942.2609806,0
+RTX.US,D,19791008,000000,0.599549,0.599549,0.58255,0.595619,1457374.5910497,0
+RTX.US,D,19791009,000000,0.58255,0.58255,0.54708,0.54708,8390592.2214077,0
+RTX.US,D,19791010,000000,0.54708,0.560247,0.528314,0.554647,4865042.0394738,0
+RTX.US,D,19791011,000000,0.554647,0.563783,0.541383,0.54708,5443701.9926928,0
+RTX.US,D,19791012,000000,0.54708,0.554647,0.54708,0.54708,2418234.1311408,0
+RTX.US,D,19791015,000000,0.54708,0.54708,0.537747,0.541383,2261070.7233395,0
+RTX.US,D,19791016,000000,0.54708,0.554647,0.54708,0.554647,1950306.0883309,0
+RTX.US,D,19791017,000000,0.554647,0.554647,0.550814,0.550814,6436712.7570582,0
+RTX.US,D,19791018,000000,0.550814,0.554647,0.54708,0.554647,1457374.5910497,0
+RTX.US,D,19791019,000000,0.554647,0.554647,0.541383,0.541383,1289483.9308315,0
+RTX.US,D,19791022,000000,0.537747,0.537747,0.528314,0.528314,2389660.3539486,0
+RTX.US,D,19791023,000000,0.528314,0.537747,0.528314,0.532047,1643114.8293408,0
+RTX.US,D,19791024,000000,0.532047,0.54708,0.528314,0.537747,2639697.951959,0
+RTX.US,D,19791025,000000,0.537747,0.554647,0.532047,0.537747,4072059.9286443,0
+RTX.US,D,19791026,000000,0.537747,0.541383,0.532047,0.537747,2303928.8447131,0
+RTX.US,D,19791029,000000,0.537747,0.537747,0.532047,0.537747,1500229.6591257,0
+RTX.US,D,19791030,000000,0.537747,0.54708,0.537747,0.541383,546509.74671054,0
+RTX.US,D,19791031,000000,0.541383,0.54708,0.537747,0.537747,993010.76436543,0
+RTX.US,D,19791101,000000,0.537747,0.54708,0.537747,0.54708,1243049.3801416,0
+RTX.US,D,19791102,000000,0.54708,0.550814,0.54708,0.54708,1043018.6910739,0
+RTX.US,D,19791105,000000,0.54708,0.54708,0.537747,0.537747,2550394.0844707,0
+RTX.US,D,19791106,000000,0.537747,0.537747,0.537747,0.537747,2411089.4146353,0
+RTX.US,D,19791107,000000,0.537747,0.537747,0.528314,0.528314,885850.19444317,0
+RTX.US,D,19791108,000000,0.528314,0.528314,0.518882,0.52458,5107936.9565105,0
+RTX.US,D,19791109,000000,0.52458,0.528314,0.52458,0.528314,2121760.9646747,0
+RTX.US,D,19791112,000000,0.528314,0.532047,0.528314,0.528314,1178755.07372,0
+RTX.US,D,19791113,000000,0.528314,0.537747,0.528314,0.528314,1000155.4808708,0
+RTX.US,D,19791114,000000,0.528314,0.537747,0.52458,0.537747,1014445.9316475,0
+RTX.US,D,19791115,000000,0.537747,0.541383,0.537747,0.537747,1396647.5540514,0
+RTX.US,D,19791116,000000,0.537747,0.537747,0.532047,0.532047,1385932.5148251,0
+RTX.US,D,19791119,000000,0.532047,0.537747,0.532047,0.532047,6211680.6490509,0
+RTX.US,D,19791120,000000,0.532047,0.532047,0.528314,0.528314,1764564.8322739,0
+RTX.US,D,19791121,000000,0.528314,0.537747,0.52458,0.532047,2900447.5358981,0
+RTX.US,D,19791123,000000,0.532047,0.541383,0.532047,0.532047,2278924.372476,0
+RTX.US,D,19791126,000000,0.541383,0.563783,0.541383,0.563783,4557856.8870791,0
+RTX.US,D,19791127,000000,0.563783,0.573216,0.563783,0.563783,4954342.8536643,0
+RTX.US,D,19791128,000000,0.563783,0.577048,0.563783,0.577048,5700886.3427404,0
+RTX.US,D,19791129,000000,0.577048,0.592081,0.577048,0.592081,2621838.1962272,0
+RTX.US,D,19791130,000000,0.592081,0.595619,0.58648,0.592081,2086042.4709771,0
+RTX.US,D,19791203,000000,0.592081,0.595619,0.58648,0.58648,1932445.3148333,0
+RTX.US,D,19791204,000000,0.592081,0.599549,0.592081,0.595619,2611128.2458303,0
+RTX.US,D,19791205,000000,0.599549,0.605051,0.599549,0.599549,2121760.9646747,0
+RTX.US,D,19791206,000000,0.605051,0.614385,0.605051,0.608981,2286074.1778108,0
+RTX.US,D,19791207,000000,0.608981,0.618315,0.592081,0.592081,2164618.0682824,0
+RTX.US,D,19791210,000000,0.592081,0.605051,0.58648,0.605051,1278764.8205416,0
+RTX.US,D,19791211,000000,0.605051,0.605051,0.595619,0.599549,1221616.2483913,0
+RTX.US,D,19791212,000000,0.599549,0.618315,0.599549,0.618315,2443239.6211438,0
+RTX.US,D,19791213,000000,0.618315,0.627551,0.614385,0.618315,3171917.2478928,0
+RTX.US,D,19791214,000000,0.621951,0.631383,0.621951,0.631383,2300358.5219922,0
+RTX.US,D,19791217,000000,0.631383,0.636984,0.627551,0.627551,3747009.9316885,0
+RTX.US,D,19791218,000000,0.627551,0.631383,0.618315,0.618315,2450382.3021175,0
+RTX.US,D,19791219,000000,0.618315,0.621951,0.608981,0.621951,2046752.6367927,0
+RTX.US,D,19791220,000000,0.621951,0.627551,0.621951,0.627551,2553958.3005964,0
+RTX.US,D,19791221,000000,0.631383,0.640717,0.631383,0.636984,1643114.8293408,0
+RTX.US,D,19791224,000000,0.636984,0.640717,0.627551,0.631383,2971886.5588249,0
+RTX.US,D,19791226,000000,0.631383,0.631383,0.621951,0.627551,489368.29892144,0
+RTX.US,D,19791227,000000,0.627551,0.627551,0.621951,0.627551,1893157.5161807,0
+RTX.US,D,19791228,000000,0.627551,0.627551,0.621951,0.627551,1318060.7613214,0
+RTX.US,D,19791231,000000,0.627551,0.627551,0.621951,0.621951,1078739.2203031,0
+RTX.US,D,19800102,000000,0.621951,0.621951,0.608981,0.608981,3289796.9281049,0
+RTX.US,D,19800103,000000,0.608981,0.627551,0.605051,0.618315,3304084.325584,0
+RTX.US,D,19800104,000000,0.621951,0.672551,0.621951,0.672551,7847653.8151839,0
+RTX.US,D,19800107,000000,0.689451,0.717553,0.689451,0.70252,16877619.795852,0
+RTX.US,D,19800108,000000,0.70252,0.717553,0.68562,0.711853,14098620.227356,0
+RTX.US,D,19800109,000000,0.711853,0.721286,0.698786,0.698786,13552110.480645,0
+RTX.US,D,19800110,000000,0.698786,0.711853,0.69515,0.698786,6300984.516539,0
+RTX.US,D,19800111,000000,0.698786,0.70252,0.68562,0.689451,5533002.8068833,0
+RTX.US,D,19800114,000000,0.689451,0.70252,0.689451,0.698786,4632861.1438975,0
+RTX.US,D,19800115,000000,0.698786,0.711853,0.698786,0.711853,4886474.1534582,0
+RTX.US,D,19800116,000000,0.711853,0.717553,0.698786,0.698786,4572142.2490263,0
+RTX.US,D,19800117,000000,0.698786,0.711853,0.698786,0.708217,4779321.7256631,0
+RTX.US,D,19800118,000000,0.708217,0.708217,0.698786,0.698786,4879331.4724846,0
+RTX.US,D,19800121,000000,0.70252,0.717553,0.70252,0.711853,2761144.9015944,0
+RTX.US,D,19800122,000000,0.711853,0.717553,0.70252,0.70252,6018801.8008497,0
+RTX.US,D,19800123,000000,0.708217,0.738186,0.708217,0.738186,13144898.279408,0
+RTX.US,D,19800124,000000,0.738186,0.760784,0.738186,0.738186,17388411.048865,0
+RTX.US,D,19800125,000000,0.738186,0.74752,0.738186,0.743884,6108090.4018496,0
+RTX.US,D,19800128,000000,0.743884,0.756953,0.738186,0.756953,12219759.268547,0
+RTX.US,D,19800129,000000,0.756953,0.760784,0.743884,0.74752,5140087.1630189,0
+RTX.US,D,19800130,000000,0.74752,0.75312,0.743884,0.75312,6004503.2079459,0
+RTX.US,D,19800131,000000,0.75312,0.756953,0.717553,0.721286,22253460.2127,0
+RTX.US,D,19800201,000000,0.721286,0.738186,0.717553,0.738186,3932752.2055114,0
+RTX.US,D,19800204,000000,0.734353,0.734353,0.708217,0.708217,5397274.5663641,0
+RTX.US,D,19800205,000000,0.711853,0.72502,0.711853,0.72502,2761144.9015944,0
+RTX.US,D,19800206,000000,0.72502,0.730717,0.721286,0.730717,5218665.813622,0
+RTX.US,D,19800207,000000,0.730717,0.738186,0.721286,0.72502,3425533.3107511,0
+RTX.US,D,19800208,000000,0.72502,0.730717,0.721286,0.730717,3543408.9198998,0
+RTX.US,D,19800211,000000,0.730717,0.734353,0.717553,0.717553,4422120.5044327,0
+RTX.US,D,19800212,000000,0.717553,0.72502,0.711853,0.72502,6308120.0731515,0
+RTX.US,D,19800213,000000,0.72502,0.730717,0.708217,0.711853,5547291.2221283,0
+RTX.US,D,19800214,000000,0.711853,0.721286,0.708217,0.717553,3811312.3802371,0
+RTX.US,D,19800215,000000,0.717553,0.717553,0.70252,0.708217,5886632.6876268,0
+RTX.US,D,19800219,000000,0.708217,0.708217,0.69515,0.698786,3468392.4498907,0
+RTX.US,D,19800220,000000,0.698786,0.711853,0.698786,0.711853,3279077.8178151,0
+RTX.US,D,19800221,000000,0.711853,0.711853,0.69515,0.698786,3504109.9258223,0
+RTX.US,D,19800222,000000,0.69515,0.69515,0.680019,0.689451,4300666.4304363,0
+RTX.US,D,19800225,000000,0.68562,0.68562,0.680019,0.680019,2657557.7076907,0
+RTX.US,D,19800226,000000,0.680019,0.689451,0.676384,0.689451,4879331.4724846,0
+RTX.US,D,19800227,000000,0.689451,0.69515,0.676384,0.676384,3314798.3470444,0
+RTX.US,D,19800228,000000,0.676384,0.680019,0.672551,0.680019,2403947.7514276,0
+RTX.US,D,19800229,000000,0.680019,0.680019,0.676384,0.680019,2993324.7794048,0
+RTX.US,D,19800303,000000,0.680019,0.69515,0.676384,0.68562,3443394.0842487,0
+RTX.US,D,19800304,000000,0.68562,0.711853,0.68562,0.711853,2821868.885295,0
+RTX.US,D,19800305,000000,0.711853,0.717553,0.698786,0.698786,2364656.8994773,0
+RTX.US,D,19800306,000000,0.698786,0.70252,0.680019,0.680019,4800750.7863499,0
+RTX.US,D,19800307,000000,0.680019,0.68562,0.666951,0.666951,8247712.1400219,0
+RTX.US,D,19800310,000000,0.666951,0.672551,0.650149,0.653785,5004341.6204798,0
+RTX.US,D,19800311,000000,0.653785,0.663217,0.650149,0.653785,4807893.4673235,0
+RTX.US,D,19800312,000000,0.653785,0.653785,0.644549,0.653785,8276288.9705118,0
+RTX.US,D,19800313,000000,0.653785,0.659385,0.650149,0.650149,3082618.469234,0
+RTX.US,D,19800314,000000,0.650149,0.663217,0.644549,0.659385,5047210.9372781,0
+RTX.US,D,19800317,000000,0.659385,0.659385,0.627551,0.627551,3711283.2958638,0
+RTX.US,D,19800318,000000,0.627551,0.636984,0.618315,0.621951,4565003.6391162,0
+RTX.US,D,19800319,000000,0.621951,0.627551,0.614385,0.614385,9815814.5704171,0
+RTX.US,D,19800320,000000,0.614385,0.614385,0.595619,0.599549,3021896.5210651,0
+RTX.US,D,19800321,000000,0.599549,0.599549,0.595619,0.599549,3682713.5897352,0
+RTX.US,D,19800324,000000,0.599549,0.599549,0.577048,0.58255,5247246.7151753,0
+RTX.US,D,19800325,000000,0.58255,0.592081,0.573216,0.58255,3232645.302657,0
+RTX.US,D,19800326,000000,0.58255,0.605051,0.573216,0.58255,4489986.1513412,0
+RTX.US,D,19800327,000000,0.58255,0.58255,0.550814,0.58255,3325516.4395684,0
+RTX.US,D,19800328,000000,0.58255,0.599549,0.577048,0.595619,2993324.7794048,0
+RTX.US,D,19800331,000000,0.595619,0.605051,0.595619,0.605051,3000462.3715489,0
+RTX.US,D,19800401,000000,0.605051,0.605051,0.595619,0.595619,2328938.4057797,0
+RTX.US,D,19800402,000000,0.595619,0.605051,0.592081,0.595619,4593576.3985425,0
+RTX.US,D,19800403,000000,0.595619,0.595619,0.58648,0.592081,1807422.9536475,0
+RTX.US,D,19800407,000000,0.592081,0.595619,0.58255,0.58255,1968163.8085308,0
+RTX.US,D,19800408,000000,0.58255,0.605051,0.58255,0.605051,2346799.1792774,0
+RTX.US,D,19800409,000000,0.605051,0.605051,0.595619,0.605051,3061196.5329085,0
+RTX.US,D,19800410,000000,0.605051,0.614385,0.605051,0.605051,1693124.7915811,0
+RTX.US,D,19800411,000000,0.605051,0.605051,0.592081,0.595619,1825280.6738475,0
+RTX.US,D,19800414,000000,0.592081,0.592081,0.58255,0.58648,2225343.0697489,0
+RTX.US,D,19800415,000000,0.58648,0.58648,0.577048,0.577048,4025631.4845499,0
+RTX.US,D,19800416,000000,0.577048,0.58648,0.56968,0.56968,1435938.4060017,0
+RTX.US,D,19800417,000000,0.56968,0.573216,0.563783,0.573216,2246781.2903286,0
+RTX.US,D,19800418,000000,0.573216,0.573216,0.563783,0.563783,875135.15521683,0
+RTX.US,D,19800421,000000,0.563783,0.56968,0.541383,0.550814,2543251.4034972,0
+RTX.US,D,19800422,000000,0.560247,0.573216,0.560247,0.56968,5900916.0140423,0
+RTX.US,D,19800423,000000,0.56968,0.58255,0.563783,0.577048,3286230.6764475,0
+RTX.US,D,19800424,000000,0.577048,0.595619,0.573216,0.592081,4147073.345356,0
+RTX.US,D,19800425,000000,0.592081,0.605051,0.592081,0.605051,1932445.3148333,0
+RTX.US,D,19800428,000000,0.605051,0.608981,0.599549,0.605051,1528810.560679,0
+RTX.US,D,19800429,000000,0.605051,0.618315,0.605051,0.608981,2278924.372476,0
+RTX.US,D,19800430,000000,0.608981,0.614385,0.605051,0.614385,1850285.1460847,0
+RTX.US,D,19800501,000000,0.614385,0.614385,0.605051,0.605051,1007300.1973762,0
+RTX.US,D,19800502,000000,0.605051,0.605051,0.595619,0.595619,1539527.6354372,0
+RTX.US,D,19800505,000000,0.595619,0.595619,0.58255,0.58648,8194134.9083585,0
+RTX.US,D,19800506,000000,0.58648,0.592081,0.58255,0.58648,2153903.0290562,0
+RTX.US,D,19800507,000000,0.58648,0.58648,0.58255,0.58255,2121760.9646747,0
+RTX.US,D,19800508,000000,0.58255,0.58648,0.577048,0.577048,2175337.1785723,0
+RTX.US,D,19800509,000000,0.577048,0.58255,0.56968,0.56968,4847177.1949126,0
+RTX.US,D,19800512,000000,0.56968,0.577048,0.56968,0.573216,1350217.0744251,0
+RTX.US,D,19800513,000000,0.577048,0.595619,0.577048,0.58255,1832429.4614165,0
+RTX.US,D,19800514,000000,0.58648,0.605051,0.58648,0.592081,2196772.3458544,0
+RTX.US,D,19800515,000000,0.592081,0.599549,0.58648,0.592081,735826.4143179,0
+RTX.US,D,19800516,000000,0.592081,0.595619,0.58648,0.592081,1803855.6842242,0
+RTX.US,D,19800519,000000,0.599549,0.605051,0.595619,0.605051,1185898.7724596,0
+RTX.US,D,19800520,000000,0.605051,0.605051,0.595619,0.599549,1032299.580784,0
+RTX.US,D,19800521,000000,0.599549,0.605051,0.599549,0.605051,1889572.9447373,0
+RTX.US,D,19800522,000000,0.605051,0.627551,0.599549,0.618315,1685973.9684803,0
+RTX.US,D,19800523,000000,0.618315,0.627551,0.618315,0.627551,8126262.1370889,0
+RTX.US,D,19800527,000000,0.627551,0.636984,0.627551,0.627551,2050318.88845,0
+RTX.US,D,19800528,000000,0.627551,0.631383,0.621951,0.631383,1961011.9676643,0
+RTX.US,D,19800529,000000,0.631383,0.640717,0.621951,0.621951,3839879.0330681,0
+RTX.US,D,19800530,000000,0.621951,0.636984,0.608981,0.631383,2543251.4034972,0
+RTX.US,D,19800602,000000,0.631383,0.659385,0.631383,0.650149,3014750.7867938,0
+RTX.US,D,19800603,000000,0.650149,0.653785,0.640717,0.650149,1768136.1727606,0
+RTX.US,D,19800604,000000,0.650149,0.663217,0.644549,0.663217,2939738.3878483,0
+RTX.US,D,19800605,000000,0.663217,0.666951,0.653785,0.659385,2650412.9911853,0
+RTX.US,D,19800606,000000,0.659385,0.659385,0.650149,0.653785,1318060.7613214,0
+RTX.US,D,19800609,000000,0.653785,0.659385,0.640717,0.640717,1243049.3801416,0
+RTX.US,D,19800610,000000,0.640717,0.644549,0.627551,0.636984,2096755.4746717,0
+RTX.US,D,19800611,000000,0.636984,0.650149,0.636984,0.650149,1778847.1409235,0
+RTX.US,D,19800612,000000,0.650149,0.650149,0.631383,0.636984,2257493.2762574,0
+RTX.US,D,19800613,000000,0.636984,0.640717,0.621951,0.640717,1628831.5029252,0
+RTX.US,D,19800616,000000,0.640717,0.644549,0.631383,0.644549,3689856.2707088,0
+RTX.US,D,19800617,000000,0.644549,0.644549,0.640717,0.640717,914424.98940125,0
+RTX.US,D,19800618,000000,0.640717,0.644549,0.636984,0.640717,1296633.7361663,0
+RTX.US,D,19800619,000000,0.640717,0.650149,0.640717,0.640717,1925304.6693914,0
+RTX.US,D,19800620,000000,0.640717,0.640717,0.636984,0.640717,1510951.8227131,0
+RTX.US,D,19800623,000000,0.640717,0.640717,0.636984,0.636984,3150489.2049718,0
+RTX.US,D,19800624,000000,0.636984,0.640717,0.631383,0.636984,5061495.2814594,0
+RTX.US,D,19800625,000000,0.636984,0.636984,0.627551,0.636984,3061196.5329085,0
+RTX.US,D,19800626,000000,0.636984,0.650149,0.636984,0.640717,3732721.5164436,0
+RTX.US,D,19800627,000000,0.640717,0.640717,0.631383,0.636984,2050318.88845,0
+RTX.US,D,19800630,000000,0.631383,0.631383,0.618315,0.618315,1789561.1623839,0
+RTX.US,D,19800701,000000,0.618315,0.627551,0.618315,0.627551,2203914.0090622,0
+RTX.US,D,19800702,000000,0.627551,0.631383,0.621951,0.631383,3032610.5425256,0
+RTX.US,D,19800703,000000,0.631383,0.644549,0.631383,0.644549,3882742.2432711,0
+RTX.US,D,19800707,000000,0.644549,0.659385,0.644549,0.653785,2118192.6774856,0
+RTX.US,D,19800708,000000,0.653785,0.663217,0.653785,0.653785,1639539.4177904,0
+RTX.US,D,19800709,000000,0.653785,0.663217,0.653785,0.653785,4307814.2002393,0
+RTX.US,D,19800710,000000,0.653785,0.653785,0.640717,0.640717,2453952.6248384,0
+RTX.US,D,19800711,000000,0.640717,0.663217,0.636984,0.659385,5272247.1163489,0
+RTX.US,D,19800714,000000,0.663217,0.68562,0.663217,0.68562,3575560.1441741,0
+RTX.US,D,19800715,000000,0.68562,0.68562,0.672551,0.672551,2814727.2220872,0
+RTX.US,D,19800716,000000,0.672551,0.68562,0.666951,0.680019,4229226.3897433,0
+RTX.US,D,19800717,000000,0.680019,0.69515,0.676384,0.69515,5775904.8482812,0
+RTX.US,D,19800718,000000,0.698786,0.72502,0.698786,0.72502,7201123.1262271,0
+RTX.US,D,19800721,000000,0.72502,0.730717,0.717553,0.72502,4039915.8287312,0
+RTX.US,D,19800722,000000,0.72502,0.738186,0.721286,0.721286,3571983.7148578,0
+RTX.US,D,19800723,000000,0.717553,0.717553,0.69515,0.70252,3950618.0678384,0
+RTX.US,D,19800724,000000,0.70252,0.708217,0.69515,0.698786,1393074.1780328,0
+RTX.US,D,19800725,000000,0.698786,0.70252,0.69515,0.698786,2028888.8099974,0
+RTX.US,D,19800728,000000,0.698786,0.70252,0.69515,0.70252,1582389.8278743,0
+RTX.US,D,19800729,000000,0.70252,0.708217,0.70252,0.708217,1714551.8167361,0
+RTX.US,D,19800730,000000,0.708217,0.717553,0.708217,0.711853,2175337.1785723,0
+RTX.US,D,19800731,000000,0.711853,0.72502,0.70252,0.717553,2761144.9015944,0
+RTX.US,D,19800801,000000,0.717553,0.72502,0.711853,0.717553,5293685.3369287,0
+RTX.US,D,19800804,000000,0.717553,0.717553,0.70252,0.711853,4682874.1594354,0
+RTX.US,D,19800805,000000,0.711853,0.721286,0.708217,0.721286,2032465.2393136,0
+RTX.US,D,19800806,000000,0.721286,0.721286,0.717553,0.721286,1932445.3148333,0
+RTX.US,D,19800807,000000,0.721286,0.730717,0.721286,0.730717,3146915.8289533,0
+RTX.US,D,19800808,000000,0.730717,0.738186,0.72502,0.72502,4286383.1040207,0
+RTX.US,D,19800811,000000,0.72502,0.730717,0.721286,0.72502,2214631.0838203,0
+RTX.US,D,19800812,000000,0.72502,0.72502,0.698786,0.698786,1807422.9536475,0
+RTX.US,D,19800813,000000,0.698786,0.711853,0.698786,0.70252,4186363.1795403,0
+RTX.US,D,19800814,000000,0.70252,0.717553,0.698786,0.717553,4636445.7153408,0
+RTX.US,D,19800815,000000,0.717553,0.730717,0.717553,0.730717,3514838.1960052,0
+RTX.US,D,19800818,000000,0.730717,0.730717,0.717553,0.72502,1707407.1002306,0
+RTX.US,D,19800819,000000,0.72502,0.734353,0.721286,0.721286,3014750.7867938,0
+RTX.US,D,19800820,000000,0.721286,0.730717,0.721286,0.730717,2136045.3088562,0
+RTX.US,D,19800821,000000,0.734353,0.756953,0.734353,0.74752,5825904.6328625,0
+RTX.US,D,19800822,000000,0.74752,0.766188,0.74752,0.75312,5533002.8068833,0
+RTX.US,D,19800825,000000,0.760784,0.766188,0.75312,0.766188,3964909.536381,0
+RTX.US,D,19800826,000000,0.766188,0.77562,0.756953,0.766188,4950763.3710504,0
+RTX.US,D,19800827,000000,0.756953,0.756953,0.738186,0.74752,4311386.558492,0
+RTX.US,D,19800828,000000,0.74752,0.75312,0.734353,0.734353,3179071.1242912,0
+RTX.US,D,19800829,000000,0.734353,0.743884,0.717553,0.738186,3861318.2714139,0
+RTX.US,D,19800902,000000,0.738186,0.743884,0.734353,0.743884,1318060.7613214,0
+RTX.US,D,19800903,000000,0.743884,0.756953,0.743884,0.75312,4007765.6222229,0
+RTX.US,D,19800904,000000,0.756953,0.770118,0.756953,0.756953,6683179.0145818,0
+RTX.US,D,19800905,000000,0.756953,0.756953,0.74752,0.74752,2339651.4094743,0
+RTX.US,D,19800908,000000,0.74752,0.75312,0.738186,0.743884,2443239.6211438,0
+RTX.US,D,19800909,000000,0.743884,0.74752,0.730717,0.74752,1253766.4548997,0
+RTX.US,D,19800910,000000,0.74752,0.75312,0.743884,0.75312,1307341.6510315,0
+RTX.US,D,19800911,000000,0.75312,0.756953,0.74752,0.75312,2014598.3592208,0
+RTX.US,D,19800912,000000,0.75312,0.756953,0.743884,0.743884,1085881.9012769,0
+RTX.US,D,19800915,000000,0.743884,0.74752,0.72502,0.734353,3464823.1449356,0
+RTX.US,D,19800916,000000,0.734353,0.738186,0.730717,0.730717,2121760.9646747,0
+RTX.US,D,19800917,000000,0.730717,0.766188,0.730717,0.760784,4672153.0136137,0
+RTX.US,D,19800918,000000,0.760784,0.798121,0.756953,0.766188,4925767.0409404,0
+RTX.US,D,19800919,000000,0.766188,0.788786,0.766188,0.788786,7965533.495396,0
+RTX.US,D,19800922,000000,0.788786,0.805686,0.779256,0.801854,9512192.6163821,0
+RTX.US,D,19800923,000000,0.801854,0.805686,0.783186,0.79252,4147073.345356,0
+RTX.US,D,19800924,000000,0.79252,0.801854,0.779256,0.798121,4393541.6384112,0
+RTX.US,D,19800925,000000,0.798121,0.801854,0.79252,0.79252,3575560.1441741,0
+RTX.US,D,19800926,000000,0.788786,0.788786,0.770118,0.770118,3229071.9266383,0
+RTX.US,D,19800929,000000,0.766188,0.766188,0.74752,0.74752,3850592.0367627,0
+RTX.US,D,19800930,000000,0.75312,0.766188,0.75312,0.766188,2929028.4374514,0
+RTX.US,D,19801001,000000,0.766188,0.779256,0.760784,0.779256,4357825.1802454,0
+RTX.US,D,19801002,000000,0.779256,0.79252,0.779256,0.783186,6940366.4179269,0
+RTX.US,D,19801003,000000,0.783186,0.798121,0.779256,0.798121,3911319.073761,0
+RTX.US,D,19801006,000000,0.798121,0.801854,0.798121,0.801854,3268365.8318864,0
+RTX.US,D,19801007,000000,0.801854,0.814922,0.801854,0.811385,6501009.0990116,0
+RTX.US,D,19801008,000000,0.811385,0.820621,0.805686,0.814922,3822020.2951023,0
+RTX.US,D,19801009,000000,0.811385,0.811385,0.805686,0.805686,5733031.4604193,0
+RTX.US,D,19801010,000000,0.805686,0.811385,0.788786,0.788786,4815038.1838289,0
+RTX.US,D,19801013,000000,0.788786,0.79252,0.779256,0.779256,3107629.0480665,0
+RTX.US,D,19801014,000000,0.779256,0.788786,0.77562,0.77562,2664703.441962,0
+RTX.US,D,19801015,000000,0.77562,0.783186,0.77562,0.779256,5222239.1896404,0
+RTX.US,D,19801016,000000,0.779256,0.788786,0.75312,0.756953,3150489.2049718,0
+RTX.US,D,19801017,000000,0.756953,0.760784,0.74752,0.75312,2832580.8712238,0
+RTX.US,D,19801020,000000,0.75312,0.75312,0.74752,0.75312,2511105.2680522,0
+RTX.US,D,19801021,000000,0.75312,0.766188,0.738186,0.74752,15827464.530401,0
+RTX.US,D,19801022,000000,0.74752,0.74752,0.734353,0.743884,3747009.9316885,0
+RTX.US,D,19801023,000000,0.743884,0.75312,0.743884,0.743884,7551171.488825,0
+RTX.US,D,19801024,000000,0.743884,0.75312,0.734353,0.74752,2232496.9461473,0
+RTX.US,D,19801027,000000,0.74752,0.75312,0.734353,0.738186,3693427.6111956,0
+RTX.US,D,19801028,000000,0.734353,0.734353,0.72502,0.730717,3811312.3802371,0
+RTX.US,D,19801029,000000,0.730717,0.738186,0.72502,0.738186,4039915.8287312,0
+RTX.US,D,19801030,000000,0.734353,0.734353,0.72502,0.730717,2786148.3560657,0
+RTX.US,D,19801031,000000,0.730717,0.74752,0.730717,0.74752,3596994.2936903,0
+RTX.US,D,19801103,000000,0.756953,0.788786,0.756953,0.788786,3493402.0109572,0
+RTX.US,D,19801105,000000,0.833787,0.89549,0.833787,0.850687,28879495.743961,0
+RTX.US,D,19801106,000000,0.850687,0.850687,0.824453,0.828088,12534091.172979,0
+RTX.US,D,19801107,000000,0.828088,0.833787,0.820621,0.824453,3539832.4905835,0
+RTX.US,D,19801110,000000,0.833787,0.837619,0.833787,0.837619,3504109.9258223,0
+RTX.US,D,19801111,000000,0.837619,0.859923,0.837619,0.85609,5575873.1414475,0
+RTX.US,D,19801112,000000,0.863657,0.904826,0.863657,0.904826,7108250.9715498,0
+RTX.US,D,19801113,000000,0.904826,0.936659,0.891659,0.927522,7565460.9218358,0
+RTX.US,D,19801114,000000,0.927522,0.936659,0.923591,0.927522,8690638.7638923,0
+RTX.US,D,19801117,000000,0.931059,0.931059,0.908755,0.931059,3504109.9258223,0
+RTX.US,D,19801118,000000,0.936659,0.953559,0.936659,0.949826,3864879.4342419,0
+RTX.US,D,19801119,000000,0.944225,0.944225,0.901287,0.904826,6111660.7245705,0
+RTX.US,D,19801120,000000,0.904826,0.927522,0.901287,0.927522,5036492.8447541,0
+RTX.US,D,19801121,000000,0.923591,0.923591,0.89549,0.901287,4582855.2527209,0
+RTX.US,D,19801124,000000,0.901287,0.901287,0.87869,0.901287,3029040.2198047,0
+RTX.US,D,19801125,000000,0.901287,0.914257,0.901287,0.904826,1925304.6693914,0
+RTX.US,D,19801126,000000,0.908755,0.931059,0.908755,0.917893,2486100.7958151,0
+RTX.US,D,19801128,000000,0.917893,0.927522,0.914257,0.927522,1378782.7094902,0
+RTX.US,D,19801201,000000,0.927522,0.927522,0.914257,0.914257,2196772.3458544,0
+RTX.US,D,19801202,000000,0.914257,0.923591,0.904826,0.908755,2289639.4117023,0
+RTX.US,D,19801203,000000,0.908755,0.914257,0.908755,0.914257,3186206.6809036,0
+RTX.US,D,19801204,000000,0.914257,0.917893,0.908755,0.914257,2764717.2598471,0
+RTX.US,D,19801205,000000,0.914257,0.914257,0.904826,0.904826,2703990.2228488,0
+RTX.US,D,19801208,000000,0.901287,0.901287,0.87869,0.882324,1343058.1091973,0
+RTX.US,D,19801209,000000,0.882324,0.882324,0.869454,0.87869,3136197.7364292,0
+RTX.US,D,19801210,000000,0.87869,0.882324,0.85609,0.85609,2071753.0379663,0
+RTX.US,D,19801211,000000,0.846854,0.846854,0.820621,0.841057,4786462.371105,0
+RTX.US,D,19801212,000000,0.841057,0.859923,0.841057,0.859923,1900295.1083248,0
+RTX.US,D,19801215,000000,0.859923,0.87299,0.85609,0.85609,1532380.8834,0
+RTX.US,D,19801216,000000,0.85609,0.87869,0.846854,0.859923,2325357.9054,0
+RTX.US,D,19801217,000000,0.859923,0.87869,0.859923,0.87869,1685973.9684803,0
+RTX.US,D,19801218,000000,0.882324,0.908755,0.882324,0.891659,3132631.4847718,0
+RTX.US,D,19801219,000000,0.891659,0.901287,0.882324,0.886254,4493549.349701,0
+RTX.US,D,19801222,000000,0.886254,0.901287,0.886254,0.891659,2375367.8676402,0
+RTX.US,D,19801223,000000,0.891659,0.901287,0.87869,0.87869,3121913.392248,0
+RTX.US,D,19801224,000000,0.87869,0.882324,0.87299,0.882324,746545.52460777,0
+RTX.US,D,19801226,000000,0.882324,0.89549,0.87869,0.891659,500072.14272305,0
+RTX.US,D,19801229,000000,0.891659,0.904826,0.891659,0.89549,2971886.5588249,0
+RTX.US,D,19801230,000000,0.89549,0.914257,0.89549,0.914257,2936170.100659,0
+RTX.US,D,19801231,000000,0.914257,0.923591,0.908755,0.923591,3286230.6764475,0
+RTX.US,D,19810102,000000,0.923591,0.927522,0.914257,0.927522,2171762.7847878,0
+RTX.US,D,19810105,000000,0.931059,0.959258,0.931059,0.953559,7686907.8714712,0
+RTX.US,D,19810106,000000,0.96309,0.994926,0.96309,0.981659,10480206.032871,0
+RTX.US,D,19810107,000000,0.940491,0.940491,0.927522,0.940491,13970032.632279,0
+RTX.US,D,19810108,000000,0.940491,0.940491,0.914257,0.923591,6997519.0611408,0
+RTX.US,D,19810109,000000,0.923591,0.927522,0.901287,0.904826,9137132.657186,0
+RTX.US,D,19810112,000000,0.904826,0.917893,0.886254,0.904826,10508778.792298,0
+RTX.US,D,19810113,000000,0.886254,0.886254,0.869454,0.87869,3539832.4905835,0
+RTX.US,D,19810114,000000,0.87869,0.882324,0.859923,0.859923,2636125.5937062,0
+RTX.US,D,19810115,000000,0.863657,0.882324,0.863657,0.87869,3854174.5726743,0
+RTX.US,D,19810116,000000,0.87869,0.882324,0.869454,0.882324,2611128.2458303,0
+RTX.US,D,19810119,000000,0.882324,0.891659,0.87869,0.882324,2618262.7846768,0
+RTX.US,D,19810120,000000,0.882324,0.891659,0.869454,0.869454,4293519.6783991,0
+RTX.US,D,19810121,000000,0.869454,0.87869,0.863657,0.869454,2618262.7846768,0
+RTX.US,D,19810122,000000,0.869454,0.869454,0.833787,0.841057,6183101.7830293,0
+RTX.US,D,19810123,000000,0.841057,0.841057,0.820621,0.833787,2378938.1903611,0
+RTX.US,D,19810126,000000,0.833787,0.837619,0.814922,0.833787,2707561.5633356,0
+RTX.US,D,19810127,000000,0.833787,0.841057,0.833787,0.841057,1482372.9566916,0
+RTX.US,D,19810128,000000,0.841057,0.841057,0.828088,0.828088,1932445.3148333,0
+RTX.US,D,19810129,000000,0.828088,0.833787,0.820621,0.833787,2728996.7306176,0
+RTX.US,D,19810130,000000,0.833787,0.846854,0.833787,0.833787,1693124.7915811,0
+RTX.US,D,19810202,000000,0.833787,0.833787,0.814922,0.814922,1553816.0506821,0
+RTX.US,D,19810203,000000,0.814922,0.833787,0.814922,0.833787,2986175.9918358,0
+RTX.US,D,19810204,000000,0.837619,0.850687,0.837619,0.850687,5908057.6772501,0
+RTX.US,D,19810205,000000,0.850687,0.859923,0.837619,0.859923,4011337.9804755,0
+RTX.US,D,19810206,000000,0.863657,0.87299,0.863657,0.863657,2218202.4243071,0
+RTX.US,D,19810209,000000,0.863657,0.869454,0.85609,0.859923,1010867.4667995,0
+RTX.US,D,19810210,000000,0.859923,0.859923,0.850687,0.85609,1893157.5161807,0
+RTX.US,D,19810211,000000,0.85609,0.85609,0.841057,0.841057,1453797.1439676,0
+RTX.US,D,19810212,000000,0.833787,0.833787,0.805686,0.814922,4450691.2283274,0
+RTX.US,D,19810213,000000,0.814922,0.814922,0.798121,0.805686,1771701.4066522,0
+RTX.US,D,19810217,000000,0.805686,0.814922,0.805686,0.811385,3393388.1930721,0
+RTX.US,D,19810218,000000,0.801854,0.801854,0.798121,0.801854,2886160.1384189,0
+RTX.US,D,19810219,000000,0.801854,0.811385,0.798121,0.801854,2686137.5914782,0
+RTX.US,D,19810220,000000,0.801854,0.814922,0.801854,0.814922,1725276.0158553,0
+RTX.US,D,19810223,000000,0.814922,0.814922,0.798121,0.798121,1475234.3467815,0
+RTX.US,D,19810224,000000,0.798121,0.801854,0.79252,0.79252,1160891.2469247,0
+RTX.US,D,19810225,000000,0.79252,0.79252,0.779256,0.79252,1725276.0158553,0
+RTX.US,D,19810226,000000,0.798121,0.833787,0.798121,0.833787,2100324.7796268,0
+RTX.US,D,19810227,000000,0.837619,0.859923,0.837619,0.85609,2389660.3539486,0
+RTX.US,D,19810302,000000,0.85609,0.869454,0.85609,0.85609,3857740.8243317,0
+RTX.US,D,19810303,000000,0.850687,0.850687,0.828088,0.828088,1478807.7228,0
+RTX.US,D,19810304,000000,0.828088,0.828088,0.820621,0.820621,3564840.0161182,0
+RTX.US,D,19810305,000000,0.820621,0.820621,0.814922,0.820621,19135115.107642,0
+RTX.US,D,19810306,000000,0.820621,0.828088,0.820621,0.820621,4979348.3436673,0
+RTX.US,D,19810309,000000,0.820621,0.841057,0.820621,0.837619,9022833.4773537,0
+RTX.US,D,19810310,000000,0.837619,0.841057,0.833787,0.833787,11623230.399703,0
+RTX.US,D,19810311,000000,0.837619,0.85609,0.837619,0.850687,3539832.4905835,0
+RTX.US,D,19810312,000000,0.850687,0.869454,0.850687,0.863657,5993787.1509537,0
+RTX.US,D,19810313,000000,0.863657,0.87299,0.841057,0.846854,5783037.351596,0
+RTX.US,D,19810316,000000,0.846854,0.859923,0.833787,0.859923,3154055.4566292,0
+RTX.US,D,19810317,000000,0.859923,0.859923,0.828088,0.828088,3693427.6111956,0
+RTX.US,D,19810318,000000,0.833787,0.846854,0.833787,0.841057,6290266.4240151,0
+RTX.US,D,19810319,000000,0.841057,0.850687,0.837619,0.841057,4161358.7073032,0
+RTX.US,D,19810320,000000,0.841057,0.863657,0.841057,0.85609,3311230.0598552,0
+RTX.US,D,19810323,000000,0.85609,0.869454,0.850687,0.869454,4850758.7130584,0
+RTX.US,D,19810324,000000,0.869454,0.869454,0.846854,0.846854,4093491.024863,0
+RTX.US,D,19810325,000000,0.846854,0.869454,0.841057,0.869454,3093343.6861193,0
+RTX.US,D,19810326,000000,0.869454,0.869454,0.850687,0.85609,1721697.5510073,0
+RTX.US,D,19810327,000000,0.85609,0.859923,0.846854,0.850687,2857585.3434609,0
+RTX.US,D,19810330,000000,0.850687,0.863657,0.850687,0.85609,6311696.5024678,0
+RTX.US,D,19810331,000000,0.85609,0.859923,0.85609,0.859923,6229537.3514849,0
+RTX.US,D,19810401,000000,0.859923,0.869454,0.859923,0.869454,3468392.4498907,0
+RTX.US,D,19810402,000000,0.869454,0.87299,0.863657,0.869454,3704149.7747832,0
+RTX.US,D,19810403,000000,0.869454,0.87869,0.869454,0.869454,2911167.6639537,0
+RTX.US,D,19810406,000000,0.869454,0.869454,0.863657,0.869454,1928872.9565806,0
+RTX.US,D,19810407,000000,0.869454,0.87299,0.859923,0.869454,4736453.4266307,0
+RTX.US,D,19810408,000000,0.869454,0.869454,0.863657,0.869454,1878862.9943404,0
+RTX.US,D,19810409,000000,0.869454,0.869454,0.85609,0.859923,5215098.5441986,0
+RTX.US,D,19810410,000000,0.859923,0.859923,0.850687,0.85609,2243207.9143102,0
+RTX.US,D,19810413,000000,0.85609,0.859923,0.846854,0.850687,3032610.5425256,0
+RTX.US,D,19810414,000000,0.850687,0.859923,0.841057,0.85609,3743437.5734358,0
+RTX.US,D,19810415,000000,0.85609,0.869454,0.85609,0.869454,5522285.7321252,0
+RTX.US,D,19810416,000000,0.87299,0.882324,0.87299,0.87869,3200503.2382755,0
+RTX.US,D,19810420,000000,0.87869,0.901287,0.869454,0.89549,4643580.2541874,0
+RTX.US,D,19810421,000000,0.89549,0.901287,0.882324,0.886254,2261070.7233395,0
+RTX.US,D,19810422,000000,0.886254,0.901287,0.882324,0.882324,4718598.7597284,0
+RTX.US,D,19810423,000000,0.886254,0.901287,0.886254,0.89549,3825598.7599503,0
+RTX.US,D,19810424,000000,0.89549,0.901287,0.89549,0.901287,2807582.5055818,0
+RTX.US,D,19810427,000000,0.904826,0.923591,0.904826,0.923591,3325516.4395684,0
+RTX.US,D,19810428,000000,0.923591,0.931059,0.914257,0.914257,5390129.8498587,0
+RTX.US,D,19810429,000000,0.914257,0.914257,0.89549,0.901287,4468548.9485273,0
+RTX.US,D,19810430,000000,0.901287,0.914257,0.89549,0.904826,6690321.6955554,0
+RTX.US,D,19810501,000000,0.908755,0.908755,0.89549,0.904826,6050943.865231,0
+RTX.US,D,19810504,000000,0.886254,0.886254,0.87299,0.87869,3425533.3107511,0
+RTX.US,D,19810505,000000,0.87869,0.87869,0.863657,0.869454,2325357.9054,0
+RTX.US,D,19810506,000000,0.87869,0.89549,0.87869,0.882324,6551021.0967836,0
+RTX.US,D,19810507,000000,0.882324,0.891659,0.882324,0.891659,2478952.0082462,0
+RTX.US,D,19810508,000000,0.891659,0.891659,0.882324,0.882324,2664703.441962,0
+RTX.US,D,19810511,000000,0.882324,0.891659,0.87869,0.882324,2825442.2613136,0
+RTX.US,D,19810512,000000,0.882324,0.882324,0.87869,0.882324,3604123.7437074,0
+RTX.US,D,19810513,000000,0.882324,0.886254,0.87869,0.882324,6429569.0583187,0
+RTX.US,D,19810514,000000,0.882324,0.886254,0.87869,0.886254,2253922.9535365,0
+RTX.US,D,19810515,000000,0.89549,0.904826,0.89549,0.901287,6111660.7245705,0
+RTX.US,D,19810518,000000,0.908755,0.914257,0.901287,0.904826,5715174.7579853,0
+RTX.US,D,19810519,000000,0.904826,0.914257,0.89549,0.904826,3329088.7978211,0
+RTX.US,D,19810520,000000,0.904826,0.908755,0.904826,0.904826,2514682.7151344,0
+RTX.US,D,19810521,000000,0.904826,0.917893,0.904826,0.917893,3164771.5136215,0
+RTX.US,D,19810522,000000,0.917893,0.917893,0.901287,0.901287,2096755.4746717,0
+RTX.US,D,19810526,000000,0.901287,0.904826,0.891659,0.904826,2857585.3434609,0
+RTX.US,D,19810527,000000,0.904826,0.914257,0.904826,0.904826,2939738.3878483,0
+RTX.US,D,19810528,000000,0.904826,0.908755,0.901287,0.901287,910859.75550974,0
+RTX.US,D,19810529,000000,0.901287,0.904826,0.891659,0.891659,3872035.3461719,0
+RTX.US,D,19810601,000000,0.891659,0.904826,0.891659,0.891659,2818296.5270423,0
+RTX.US,D,19810602,000000,0.891659,0.89549,0.85609,0.85609,7408292.4252051,0
+RTX.US,D,19810603,000000,0.85609,0.859923,0.846854,0.859923,3082618.469234,0
+RTX.US,D,19810604,000000,0.859923,0.869454,0.85609,0.863657,3136197.7364292,0
+RTX.US,D,19810605,000000,0.863657,0.882324,0.863657,0.87869,2361078.4346292,0
+RTX.US,D,19810608,000000,0.87869,0.87869,0.869454,0.869454,1560955.6783581,0
+RTX.US,D,19810609,000000,0.869454,0.87869,0.863657,0.869454,1700261.3659593,0
+RTX.US,D,19810610,000000,0.869454,0.87299,0.850687,0.85609,1532380.8834,0
+RTX.US,D,19810611,000000,0.859923,0.87869,0.859923,0.87869,4079205.6629157,0
+RTX.US,D,19810612,000000,0.87869,0.87869,0.869454,0.87299,1646688.2053594,0
+RTX.US,D,19810615,000000,0.87299,0.886254,0.87299,0.87869,2675411.3568272,0
+RTX.US,D,19810616,000000,0.87869,0.882324,0.869454,0.869454,5918769.6631787,0
+RTX.US,D,19810617,000000,0.869454,0.87869,0.863657,0.87299,2078897.7544717,0
+RTX.US,D,19810618,000000,0.87299,0.87869,0.85609,0.85609,2418234.1311408,0
+RTX.US,D,19810619,000000,0.85609,0.863657,0.85609,0.859923,2321791.6537426,0
+RTX.US,D,19810622,000000,0.859923,0.869454,0.850687,0.850687,1239472.9508254,0
+RTX.US,D,19810623,000000,0.850687,0.859923,0.846854,0.859923,1653827.8330355,0
+RTX.US,D,19810624,000000,0.859923,0.859923,0.850687,0.85609,2664703.441962,0
+RTX.US,D,19810625,000000,0.85609,0.859923,0.85609,0.859923,1975309.5428022,0
+RTX.US,D,19810626,000000,0.859923,0.859923,0.850687,0.85609,1453797.1439676,0
+RTX.US,D,19810629,000000,0.85609,0.859923,0.846854,0.850687,1578818.4873874,0
+RTX.US,D,19810630,000000,0.850687,0.863657,0.850687,0.85609,3847024.7673394,0
+RTX.US,D,19810701,000000,0.85609,0.85609,0.846854,0.846854,4097069.489711,0
+RTX.US,D,19810702,000000,0.846854,0.850687,0.841057,0.841057,4057780.6732925,0
+RTX.US,D,19810706,000000,0.837619,0.837619,0.811385,0.814922,2564683.5174816,0
+RTX.US,D,19810707,000000,0.814922,0.814922,0.801854,0.811385,1971737.1845495,0
+RTX.US,D,19810708,000000,0.811385,0.811385,0.798121,0.805686,3129052.002158,0
+RTX.US,D,19810709,000000,0.805686,0.805686,0.801854,0.805686,2868301.400453,0
+RTX.US,D,19810710,000000,0.805686,0.805686,0.79252,0.79252,1493086.9781519,0
+RTX.US,D,19810713,000000,0.79252,0.798121,0.788786,0.79252,2775431.2813075,0
+RTX.US,D,19810714,000000,0.788786,0.788786,0.779256,0.783186,3854174.5726743,0
+RTX.US,D,19810715,000000,0.783186,0.783186,0.779256,0.779256,3361240.0220955,0
+RTX.US,D,19810716,000000,0.779256,0.783186,0.770118,0.77562,3675574.979825,0
+RTX.US,D,19810717,000000,0.77562,0.77562,0.766188,0.766188,2653985.3494379,0
+RTX.US,D,19810720,000000,0.766188,0.770118,0.738186,0.738186,6629603.8184501,0
+RTX.US,D,19810721,000000,0.738186,0.74752,0.738186,0.743884,6543877.3980441,0
+RTX.US,D,19810722,000000,0.743884,0.75312,0.738186,0.743884,3729156.282552,0
+RTX.US,D,19810723,000000,0.743884,0.74752,0.738186,0.74752,5104368.6693214,0
+RTX.US,D,19810724,000000,0.74752,0.760784,0.743884,0.756953,3511258.7133914,0
+RTX.US,D,19810727,000000,0.756953,0.770118,0.75312,0.770118,2775431.2813075,0
+RTX.US,D,19810728,000000,0.770118,0.770118,0.756953,0.760784,2168196.5331305,0
+RTX.US,D,19810729,000000,0.760784,0.770118,0.75312,0.75312,2257493.2762574,0
+RTX.US,D,19810730,000000,0.756953,0.770118,0.756953,0.770118,1653827.8330355,0
+RTX.US,D,19810731,000000,0.77562,0.783186,0.77562,0.779256,3364806.2737529,0
+RTX.US,D,19810803,000000,0.779256,0.783186,0.77562,0.779256,1771701.4066522,0
+RTX.US,D,19810804,000000,0.779256,0.783186,0.779256,0.783186,1735985.9662523,0
+RTX.US,D,19810805,000000,0.788786,0.814922,0.788786,0.811385,3868455.863558,0
+RTX.US,D,19810806,000000,0.824453,0.841057,0.824453,0.841057,5186521.7137089,0
+RTX.US,D,19810807,000000,0.833787,0.833787,0.79252,0.798121,6097374.3448573,0
+RTX.US,D,19810810,000000,0.798121,0.801854,0.788786,0.79252,2239638.6093551,0
+RTX.US,D,19810811,000000,0.798121,0.805686,0.798121,0.805686,2768289.6180998,0
+RTX.US,D,19810812,000000,0.805686,0.811385,0.798121,0.798121,1453797.1439676,0
+RTX.US,D,19810813,000000,0.801854,0.811385,0.801854,0.805686,1521672.9685349,0
+RTX.US,D,19810814,000000,0.805686,0.814922,0.801854,0.801854,2593256.2769079,0
+RTX.US,D,19810817,000000,0.801854,0.801854,0.788786,0.788786,1700261.3659593,0
+RTX.US,D,19810818,000000,0.788786,0.79252,0.77562,0.779256,4204219.8819744,0
+RTX.US,D,19810819,000000,0.779256,0.779256,0.770118,0.770118,2829003.4241416,0
+RTX.US,D,19810820,000000,0.770118,0.77562,0.770118,0.77562,1964589.4147464,0
+RTX.US,D,19810821,000000,0.77562,0.779256,0.770118,0.779256,2643269.2924457,0
+RTX.US,D,19810824,000000,0.779256,0.779256,0.760784,0.760784,4314955.8634471,0
+RTX.US,D,19810825,000000,0.760784,0.760784,0.74752,0.75312,3797020.9116946,0
+RTX.US,D,19810826,000000,0.75312,0.756953,0.74752,0.75312,1568105.4836929,0
+RTX.US,D,19810827,000000,0.74752,0.74752,0.72502,0.730717,3279077.8178151,0
+RTX.US,D,19810828,000000,0.730717,0.74752,0.730717,0.734353,2682559.1266302,0
+RTX.US,D,19810831,000000,0.734353,0.74752,0.708217,0.708217,2846865.2154051,0
+RTX.US,D,19810901,000000,0.708217,0.717553,0.698786,0.708217,5854483.4988841,0
+RTX.US,D,19810902,000000,0.708217,0.708217,0.698786,0.70252,6108090.4018496,0
+RTX.US,D,19810903,000000,0.70252,0.708217,0.68562,0.68562,3239779.8415035,0
+RTX.US,D,19810904,000000,0.68562,0.68562,0.659385,0.680019,3243369.5017762,0
+RTX.US,D,19810908,000000,0.676384,0.676384,0.663217,0.672551,1989593.8869836,0
+RTX.US,D,19810909,000000,0.672551,0.676384,0.663217,0.666951,1825280.6738475,0
+RTX.US,D,19810910,000000,0.672551,0.689451,0.672551,0.68562,2571826.1984553,0
+RTX.US,D,19810911,000000,0.68562,0.689451,0.672551,0.689451,3075476.8060263,0
+RTX.US,D,19810914,000000,0.68562,0.68562,0.672551,0.676384,1353783.3260824,0
+RTX.US,D,19810915,000000,0.676384,0.68562,0.672551,0.672551,5636590.0007869,0
+RTX.US,D,19810916,000000,0.672551,0.672551,0.666951,0.672551,2632559.3420489,0
+RTX.US,D,19810917,000000,0.672551,0.672551,0.640717,0.640717,2532537.3820367,0
+RTX.US,D,19810918,000000,0.640717,0.650149,0.640717,0.644549,1868145.9195823,0
+RTX.US,D,19810921,000000,0.644549,0.663217,0.636984,0.659385,3136197.7364292,0
+RTX.US,D,19810922,000000,0.659385,0.676384,0.659385,0.672551,1775277.8359684,0
+RTX.US,D,19810923,000000,0.672551,0.676384,0.659385,0.672551,2046752.6367927,0
+RTX.US,D,19810924,000000,0.672551,0.680019,0.666951,0.666951,2357516.2540355,0
+RTX.US,D,19810925,000000,0.659385,0.659385,0.627551,0.644549,3743437.5734358,0
+RTX.US,D,19810928,000000,0.644549,0.653785,0.627551,0.653785,5758037.9681883,0
+RTX.US,D,19810929,000000,0.659385,0.689451,0.659385,0.680019,2954036.980752,0
+RTX.US,D,19810930,000000,0.680019,0.69515,0.676384,0.69515,1707407.1002306,0
+RTX.US,D,19811001,000000,0.69515,0.708217,0.680019,0.708217,2889737.5855011,0
+RTX.US,D,19811002,000000,0.708217,0.717553,0.708217,0.711853,3050472.3337891,0
+RTX.US,D,19811005,000000,0.717553,0.72502,0.717553,0.717553,2239638.6093551,0
+RTX.US,D,19811006,000000,0.717553,0.717553,0.698786,0.70252,1489518.6909629,0
+RTX.US,D,19811007,000000,0.70252,0.717553,0.70252,0.717553,1603819.9063269,0
+RTX.US,D,19811008,000000,0.717553,0.72502,0.717553,0.717553,2264627.815104,0
+RTX.US,D,19811009,000000,0.717553,0.721286,0.708217,0.711853,3211214.2064383,0
+RTX.US,D,19811012,000000,0.711853,0.717553,0.698786,0.708217,1171615.4460442,0
+RTX.US,D,19811013,000000,0.708217,0.721286,0.698786,0.698786,3875600.5800634,0
+RTX.US,D,19811014,000000,0.698786,0.70252,0.68562,0.68562,2507535.9630971,0
+RTX.US,D,19811015,000000,0.68562,0.68562,0.672551,0.680019,3439817.6549326,0
+RTX.US,D,19811016,000000,0.680019,0.68562,0.672551,0.680019,3254080.469939,0
+RTX.US,D,19811019,000000,0.680019,0.689451,0.680019,0.68562,1418076.6147382,0
+RTX.US,D,19811020,000000,0.689451,0.717553,0.689451,0.711853,2875448.1524902,0
+RTX.US,D,19811021,000000,0.711853,0.734353,0.711853,0.721286,3886319.6903533,0
+RTX.US,D,19811022,000000,0.721286,0.721286,0.708217,0.721286,1482372.9566916,0
+RTX.US,D,19811023,000000,0.717553,0.717553,0.70252,0.708217,3993480.2602755,0
+RTX.US,D,19811026,000000,0.708217,0.717553,0.698786,0.708217,1414510.3630807,0
+RTX.US,D,19811027,000000,0.708217,0.721286,0.708217,0.717553,1264483.5296579,0
+RTX.US,D,19811028,000000,0.717553,0.730717,0.717553,0.721286,2453952.6248384,0
+RTX.US,D,19811029,000000,0.721286,0.72502,0.717553,0.717553,2546822.743984,0
+RTX.US,D,19811030,000000,0.717553,0.717553,0.70252,0.708217,3275506.4773282,0
+RTX.US,D,19811102,000000,0.721286,0.734353,0.721286,0.734353,6033080.0384357,0
+RTX.US,D,19811103,000000,0.734353,0.738186,0.72502,0.730717,7022518.4445485,0
+RTX.US,D,19811104,000000,0.730717,0.730717,0.708217,0.708217,2946892.2642467,0
+RTX.US,D,19811105,000000,0.708217,0.717553,0.70252,0.70252,2725425.3901309,0
+RTX.US,D,19811106,000000,0.70252,0.708217,0.689451,0.689451,2221768.6759645,0
+RTX.US,D,19811109,000000,0.689451,0.69515,0.676384,0.68562,3611279.6556376,0
+RTX.US,D,19811110,000000,0.68562,0.69515,0.672551,0.676384,4229226.3897433,0
+RTX.US,D,19811111,000000,0.676384,0.68562,0.676384,0.680019,2382515.6374432,0
+RTX.US,D,19811112,000000,0.680019,0.68562,0.680019,0.680019,3839879.0330681,0
+RTX.US,D,19811113,000000,0.680019,0.680019,0.666951,0.666951,2682559.1266302,0
+RTX.US,D,19811116,000000,0.666951,0.666951,0.659385,0.663217,6951077.3860897,0
+RTX.US,D,19811117,000000,0.663217,0.666951,0.659385,0.663217,6011643.8533878,0
+RTX.US,D,19811118,000000,0.663217,0.663217,0.650149,0.650149,4897193.2637481,0
+RTX.US,D,19811119,000000,0.650149,0.653785,0.636984,0.650149,2211061.7788653,0
+RTX.US,D,19811120,000000,0.650149,0.663217,0.650149,0.659385,2489670.1007701,0
+RTX.US,D,19811123,000000,0.659385,0.663217,0.644549,0.650149,2275349.9786915,0
+RTX.US,D,19811124,000000,0.650149,0.666951,0.644549,0.666951,4197078.2187667,0
+RTX.US,D,19811125,000000,0.666951,0.672551,0.666951,0.666951,4600713.9906867,0
+RTX.US,D,19811127,000000,0.672551,0.676384,0.672551,0.676384,3032610.5425256,0
+RTX.US,D,19811130,000000,0.676384,0.68562,0.672551,0.68562,3604123.7437074,0
+RTX.US,D,19811201,000000,0.68562,0.69515,0.68562,0.689451,2721852.0141122,0
+RTX.US,D,19811202,000000,0.689451,0.689451,0.680019,0.68562,4640005.8604029,0
+RTX.US,D,19811203,000000,0.68562,0.68562,0.676384,0.680019,2971886.5588249,0
+RTX.US,D,19811204,000000,0.680019,0.689451,0.676384,0.68562,1832429.4614165,0
+RTX.US,D,19811207,000000,0.689451,0.70252,0.689451,0.70252,2150339.8306964,0
+RTX.US,D,19811208,000000,0.70252,0.708217,0.70252,0.70252,1993164.2097045,0
+RTX.US,D,19811209,000000,0.70252,0.711853,0.698786,0.70252,1453797.1439676,0
+RTX.US,D,19811210,000000,0.70252,0.70252,0.68562,0.689451,1321631.0840423,0
+RTX.US,D,19811211,000000,0.689451,0.69515,0.672551,0.676384,3654137.7770112,0
+RTX.US,D,19811214,000000,0.676384,0.676384,0.659385,0.659385,3221924.1568353,0
+RTX.US,D,19811215,000000,0.659385,0.68562,0.659385,0.676384,2564683.5174816,0
+RTX.US,D,19811216,000000,0.676384,0.676384,0.666951,0.672551,1953876.4110519,0
+RTX.US,D,19811217,000000,0.672551,0.672551,0.663217,0.666951,4229226.3897433,0
+RTX.US,D,19811218,000000,0.666951,0.69515,0.666951,0.68562,2378938.1903611,0
+RTX.US,D,19811221,000000,0.68562,0.69515,0.68562,0.68562,2003880.2666967,0
+RTX.US,D,19811222,000000,0.68562,0.68562,0.666951,0.672551,4679299.7656509,0
+RTX.US,D,19811223,000000,0.672551,0.676384,0.663217,0.663217,3521979.8592129,0
+RTX.US,D,19811224,000000,0.663217,0.666951,0.659385,0.663217,789406.69927902,0
+RTX.US,D,19811228,000000,0.663217,0.663217,0.659385,0.659385,2232496.9461473,0
+RTX.US,D,19811229,000000,0.659385,0.663217,0.653785,0.659385,2557542.8720397,0
+RTX.US,D,19811230,000000,0.659385,0.663217,0.653785,0.659385,1911007.0942536,0
+RTX.US,D,19811231,000000,0.659385,0.663217,0.659385,0.663217,1335922.5525849,0
+RTX.US,D,19820104,000000,0.666951,0.676384,0.663217,0.672551,2986175.9918358,0
+RTX.US,D,19820105,000000,0.666951,0.676384,0.663217,0.672551,875135.15521683,0
+RTX.US,D,19820106,000000,0.672551,0.680019,0.663217,0.676384,1425219.2957118,0
+RTX.US,D,19820107,000000,0.666951,0.672551,0.666951,0.672551,3400530.8740457,0
+RTX.US,D,19820108,000000,0.680019,0.68562,0.672551,0.680019,1407362.5932777,0
+RTX.US,D,19820111,000000,0.672551,0.68562,0.659385,0.659385,1861007.3096721,0
+RTX.US,D,19820112,000000,0.653785,0.659385,0.644549,0.644549,6140240.608358,0
+RTX.US,D,19820113,000000,0.640717,0.650149,0.627551,0.631383,3654137.7770112,0
+RTX.US,D,19820114,000000,0.627551,0.631383,0.621951,0.631383,3371957.0968536,0
+RTX.US,D,19820115,000000,0.627551,0.636984,0.621951,0.621951,2653985.3494379,0
+RTX.US,D,19820118,000000,0.618315,0.621951,0.614385,0.618315,5143656.467974,0
+RTX.US,D,19820119,000000,0.614385,0.621951,0.605051,0.605051,4225658.1025541,0
+RTX.US,D,19820120,000000,0.599549,0.605051,0.595619,0.599549,1664549.9966229,0
+RTX.US,D,19820121,000000,0.605051,0.608981,0.605051,0.605051,3457685.5527914,0
+RTX.US,D,19820122,000000,0.605051,0.608981,0.605051,0.605051,2407512.9853192,0
+RTX.US,D,19820125,000000,0.595619,0.599549,0.592081,0.599549,6865357.0722789,0
+RTX.US,D,19820126,000000,0.599549,0.599549,0.595619,0.595619,1335922.5525849,0
+RTX.US,D,19820127,000000,0.595619,0.599549,0.58648,0.595619,2078897.7544717,0
+RTX.US,D,19820128,000000,0.614385,0.627551,0.595619,0.621951,6572452.1930021,0
+RTX.US,D,19820129,000000,0.636984,0.640717,0.627551,0.636984,2568260.9645637,0
+RTX.US,D,19820201,000000,0.614385,0.627551,0.595619,0.599549,3461249.768917,0
+RTX.US,D,19820202,000000,0.595619,0.599549,0.58255,0.58255,7708344.0565191,0
+RTX.US,D,19820203,000000,0.577048,0.58648,0.56968,0.577048,4357825.1802454,0
+RTX.US,D,19820204,000000,0.563783,0.577048,0.554647,0.560247,5336544.4760681,0
+RTX.US,D,19820205,000000,0.56968,0.577048,0.563783,0.56968,3471972.9502704,0
+RTX.US,D,19820208,000000,0.56968,0.573216,0.563783,0.563783,2904027.0185119,0
+RTX.US,D,19820209,000000,0.563783,0.56968,0.560247,0.563783,1803855.6842242,0
+RTX.US,D,19820210,000000,0.573216,0.573216,0.56968,0.56968,3439817.6549326,0
+RTX.US,D,19820211,000000,0.56968,0.573216,0.563783,0.56968,2182482.9128436,0
+RTX.US,D,19820212,000000,0.573216,0.577048,0.56968,0.577048,1696691.0432385,0
+RTX.US,D,19820216,000000,0.56968,0.577048,0.560247,0.577048,2607552.8342798,0
+RTX.US,D,19820217,000000,0.577048,0.577048,0.573216,0.577048,1903873.5731728,0
+RTX.US,D,19820218,000000,0.58255,0.58648,0.573216,0.58255,1060878.4468056,0
+RTX.US,D,19820219,000000,0.58648,0.592081,0.58255,0.58255,1789561.1623839,0
+RTX.US,D,19820222,000000,0.58255,0.595619,0.573216,0.573216,2607552.8342798,0
+RTX.US,D,19820223,000000,0.58255,0.595619,0.56968,0.592081,2200345.721873,0
+RTX.US,D,19820224,000000,0.592081,0.599549,0.577048,0.599549,3782732.4964497,0
+RTX.US,D,19820225,000000,0.592081,0.599549,0.58255,0.58255,2078897.7544717,0
+RTX.US,D,19820226,000000,0.58255,0.58648,0.573216,0.577048,4068494.694753,0
+RTX.US,D,19820301,000000,0.573216,0.577048,0.56968,0.573216,3386235.3344396,0
+RTX.US,D,19820302,000000,0.56968,0.577048,0.560247,0.563783,3368379.6497714,0
+RTX.US,D,19820303,000000,0.563783,0.56968,0.560247,0.560247,2829003.4241416,0
+RTX.US,D,19820304,000000,0.550814,0.560247,0.541383,0.54708,3271939.2079049,0
+RTX.US,D,19820305,000000,0.537747,0.54708,0.52458,0.537747,4425688.791622,0
+RTX.US,D,19820308,000000,0.528314,0.541383,0.515247,0.518882,4186363.1795403,0
+RTX.US,D,19820309,000000,0.518882,0.528314,0.50601,0.52458,3339799.7659839,0
+RTX.US,D,19820310,000000,0.537747,0.54708,0.52458,0.532047,2532537.3820367,0
+RTX.US,D,19820311,000000,0.550814,0.563783,0.541383,0.54708,2071753.0379663,0
+RTX.US,D,19820312,000000,0.532047,0.541383,0.518882,0.52458,2100324.7796268,0
+RTX.US,D,19820315,000000,0.518882,0.528314,0.515247,0.52458,7158262.9693218,0
+RTX.US,D,19820316,000000,0.537747,0.541383,0.52458,0.537747,5282960.1200435,0
+RTX.US,D,19820317,000000,0.518882,0.532047,0.50208,0.515247,11444632.842386,0
+RTX.US,D,19820318,000000,0.518882,0.52458,0.511414,0.52458,5182947.3199243,0
+RTX.US,D,19820319,000000,0.518882,0.528314,0.518882,0.518882,2775431.2813075,0
+RTX.US,D,19820322,000000,0.537747,0.550814,0.52458,0.550814,13884296.034214,0
+RTX.US,D,19820323,000000,0.554647,0.563783,0.54708,0.563783,9955119.2402526,0
+RTX.US,D,19820324,000000,0.577048,0.58255,0.56968,0.58255,6147383.2893317,0
+RTX.US,D,19820325,000000,0.58648,0.592081,0.577048,0.58255,5025782.8943572,0
+RTX.US,D,19820326,000000,0.573216,0.58255,0.563783,0.56968,3639851.397298,0
+RTX.US,D,19820329,000000,0.573216,0.577048,0.563783,0.577048,1464517.2720234,0
+RTX.US,D,19820330,000000,0.58255,0.58255,0.573216,0.58255,2053888.1934051,0
+RTX.US,D,19820331,000000,0.58648,0.592081,0.58255,0.58648,4975775.9854146,0
+RTX.US,D,19820401,000000,0.592081,0.595619,0.58648,0.595619,8033393.0357092,0
+RTX.US,D,19820402,000000,0.592081,0.595619,0.58648,0.592081,2196772.3458544,0
+RTX.US,D,19820405,000000,0.58648,0.592081,0.58255,0.58255,2668273.764683,0
+RTX.US,D,19820406,000000,0.58255,0.595619,0.573216,0.595619,1943153.2296984,0
+RTX.US,D,19820407,000000,0.592081,0.595619,0.58255,0.58648,939432.51493606,0
+RTX.US,D,19820408,000000,0.592081,0.599549,0.58255,0.592081,3932752.2055114,0
+RTX.US,D,19820412,000000,0.599549,0.599549,0.595619,0.599549,3339799.7659839,0
+RTX.US,D,19820413,000000,0.608981,0.614385,0.605051,0.608981,8729932.6691403,0
+RTX.US,D,19820414,000000,0.608981,0.614385,0.605051,0.614385,4064918.2654366,0
+RTX.US,D,19820415,000000,0.618315,0.621951,0.608981,0.621951,3554118.8702967,0
+RTX.US,D,19820416,000000,0.621951,0.621951,0.621951,0.621951,3604123.7437074,0
+RTX.US,D,19820419,000000,0.631383,0.644549,0.618315,0.621951,8744211.9244923,0
+RTX.US,D,19820420,000000,0.621951,0.627551,0.618315,0.627551,2829003.4241416,0
+RTX.US,D,19820421,000000,0.621951,0.627551,0.618315,0.621951,8558476.7750306,0
+RTX.US,D,19820422,000000,0.636984,0.640717,0.621951,0.640717,7494025.9699723,0
+RTX.US,D,19820423,000000,0.636984,0.640717,0.627551,0.631383,8240564.3702189,0
+RTX.US,D,19820426,000000,0.640717,0.640717,0.636984,0.640717,5432990.0067641,0
+RTX.US,D,19820427,000000,0.631383,0.640717,0.621951,0.627551,7211838.1654535,0
+RTX.US,D,19820428,000000,0.618315,0.627551,0.605051,0.614385,6140240.608358,0
+RTX.US,D,19820429,000000,0.599549,0.608981,0.592081,0.599549,4464975.5725088,0
+RTX.US,D,19820430,000000,0.599549,0.605051,0.595619,0.599549,2568260.9645637,0
+RTX.US,D,19820503,000000,0.599549,0.605051,0.58648,0.599549,2311082.7211115,0
+RTX.US,D,19820504,000000,0.614385,0.621951,0.608981,0.618315,2478952.0082462,0
+RTX.US,D,19820505,000000,0.618315,0.621951,0.608981,0.614385,1396647.5540514,0
+RTX.US,D,19820506,000000,0.621951,0.621951,0.614385,0.621951,12487655.604523,0
+RTX.US,D,19820507,000000,0.640717,0.650149,0.627551,0.640717,8829944.4514936,0
+RTX.US,D,19820510,000000,0.640717,0.644549,0.636984,0.636984,6054519.2767813,0
+RTX.US,D,19820511,000000,0.640717,0.640717,0.636984,0.640717,3468392.4498907,0
+RTX.US,D,19820512,000000,0.644549,0.653785,0.640717,0.653785,5700886.3427404,0
+RTX.US,D,19820513,000000,0.650149,0.653785,0.640717,0.644549,6976087.9649221,0
+RTX.US,D,19820514,000000,0.650149,0.653785,0.640717,0.650149,2650412.9911853,0
+RTX.US,D,19820517,000000,0.650149,0.653785,0.644549,0.653785,10305171.673913,0
+RTX.US,D,19820518,000000,0.653785,0.659385,0.644549,0.653785,6826066.2203287,0
+RTX.US,D,19820519,000000,0.653785,0.659385,0.650149,0.650149,1971737.1845495,0
+RTX.US,D,19820520,000000,0.653785,0.653785,0.650149,0.653785,4350682.4992717,0
+RTX.US,D,19820521,000000,0.659385,0.659385,0.653785,0.653785,2807582.5055818,0
+RTX.US,D,19820524,000000,0.653785,0.659385,0.650149,0.653785,5122222.3184577,0
+RTX.US,D,19820525,000000,0.653785,0.659385,0.644549,0.644549,1918154.8640565,0
+RTX.US,D,19820526,000000,0.636984,0.644549,0.631383,0.631383,3868455.863558,0
+RTX.US,D,19820527,000000,0.618315,0.627551,0.608981,0.618315,4718598.7597284,0
+RTX.US,D,19820528,000000,0.618315,0.621951,0.614385,0.618315,2228915.4280017,0
+RTX.US,D,19820601,000000,0.608981,0.618315,0.599549,0.599549,3939895.904251,0
+RTX.US,D,19820602,000000,0.595619,0.599549,0.58648,0.592081,5972358.0902668,0
+RTX.US,D,19820603,000000,0.595619,0.599549,0.58648,0.58648,2843300.9992795,0
+RTX.US,D,19820604,000000,0.58648,0.592081,0.58255,0.58255,2189623.5582854,0
+RTX.US,D,19820607,000000,0.577048,0.58255,0.573216,0.573216,3711283.2958638,0
+RTX.US,D,19820608,000000,0.573216,0.577048,0.573216,0.573216,6808203.4112993,0
+RTX.US,D,19820609,000000,0.577048,0.58255,0.573216,0.58255,2575399.5744737,0
+RTX.US,D,19820610,000000,0.58255,0.58648,0.573216,0.58648,1975309.5428022,0
+RTX.US,D,19820611,000000,0.595619,0.595619,0.592081,0.595619,5418702.609285,0
+RTX.US,D,19820614,000000,0.592081,0.595619,0.592081,0.595619,2350363.395403,0
+RTX.US,D,19820615,000000,0.58648,0.592081,0.58648,0.592081,4450691.2283274,0
+RTX.US,D,19820616,000000,0.58648,0.592081,0.58648,0.58648,2114615.2304034,0
+RTX.US,D,19820617,000000,0.58648,0.58648,0.58255,0.58648,3668429.2455537,0
+RTX.US,D,19820618,000000,0.58255,0.58648,0.58255,0.58255,3600560.5453477,0
+RTX.US,D,19820621,000000,0.58255,0.58648,0.577048,0.577048,5229387.9772094,0
+RTX.US,D,19820622,000000,0.58648,0.58648,0.577048,0.58648,7326132.2564565,0
+RTX.US,D,19820623,000000,0.599549,0.614385,0.58648,0.614385,3289796.9281049,0
+RTX.US,D,19820624,000000,0.621951,0.636984,0.608981,0.621951,3479108.5068828,0
+RTX.US,D,19820625,000000,0.618315,0.621951,0.614385,0.614385,1385932.5148251,0
+RTX.US,D,19820628,000000,0.627551,0.636984,0.614385,0.636984,2171762.7847878,0
+RTX.US,D,19820629,000000,0.631383,0.636984,0.627551,0.631383,1425219.2957118,0
+RTX.US,D,19820630,000000,0.636984,0.640717,0.627551,0.640717,3829159.9227783,0
+RTX.US,D,19820701,000000,0.631383,0.640717,0.618315,0.621951,2893308.9259879,0
+RTX.US,D,19820702,000000,0.608981,0.614385,0.599549,0.599549,2971886.5588249,0
+RTX.US,D,19820706,000000,0.605051,0.608981,0.595619,0.605051,4029189.5940802,0
+RTX.US,D,19820707,000000,0.608981,0.614385,0.605051,0.614385,2261070.7233395,0
+RTX.US,D,19820708,000000,0.608981,0.614385,0.599549,0.614385,2168196.5331305,0
+RTX.US,D,19820709,000000,0.627551,0.640717,0.614385,0.636984,4686446.5176881,0
+RTX.US,D,19820712,000000,0.672551,0.68562,0.659385,0.68562,16663307.8159,0
+RTX.US,D,19820713,000000,0.659385,0.672551,0.650149,0.666951,6140240.608358,0
+RTX.US,D,19820714,000000,0.672551,0.68562,0.659385,0.68562,16663307.8159,0
+RTX.US,D,19820715,000000,0.676384,0.68562,0.663217,0.672551,6436712.7570582,0
+RTX.US,D,19820716,000000,0.672551,0.676384,0.666951,0.666951,3286230.6764475,0
+RTX.US,D,19820719,000000,0.672551,0.680019,0.659385,0.659385,6843922.9227628,0
+RTX.US,D,19820720,000000,0.666951,0.676384,0.659385,0.672551,4700733.9151671,0
+RTX.US,D,19820721,000000,0.680019,0.68562,0.676384,0.680019,4200658.7191464,0
+RTX.US,D,19820722,000000,0.68562,0.69515,0.676384,0.68562,4336392.048495,0
+RTX.US,D,19820723,000000,0.689451,0.69515,0.680019,0.68562,9308586.5157639,0
+RTX.US,D,19820726,000000,0.680019,0.68562,0.676384,0.676384,4600713.9906867,0
+RTX.US,D,19820727,000000,0.680019,0.68562,0.666951,0.680019,3789873.1418915,0
+RTX.US,D,19820728,000000,0.680019,0.689451,0.676384,0.680019,6190247.5173006,0
+RTX.US,D,19820729,000000,0.672551,0.680019,0.663217,0.676384,5240096.9098404,0
+RTX.US,D,19820730,000000,0.680019,0.68562,0.680019,0.680019,2675411.3568272,0
+RTX.US,D,19820802,000000,0.689451,0.69515,0.680019,0.69515,4000622.9412493,0
+RTX.US,D,19820803,000000,0.698786,0.708217,0.689451,0.689451,6526014.5890146,0
+RTX.US,D,19820804,000000,0.68562,0.689451,0.680019,0.680019,9047834.8962931,0
+RTX.US,D,19820805,000000,0.672551,0.676384,0.666951,0.666951,3672002.6215724,0
+RTX.US,D,19820806,000000,0.663217,0.672551,0.653785,0.653785,5675885.9415668,0
+RTX.US,D,19820809,000000,0.640717,0.644549,0.636984,0.644549,3657713.1885615,0
+RTX.US,D,19820810,000000,0.650149,0.650149,0.644549,0.644549,4925767.0409404,0
+RTX.US,D,19820811,000000,0.644549,0.650149,0.644549,0.644549,1861007.3096721,0
+RTX.US,D,19820812,000000,0.650149,0.653785,0.644549,0.650149,4214944.0810938,0
+RTX.US,D,19820813,000000,0.650149,0.653785,0.644549,0.653785,2339651.4094743,0
+RTX.US,D,19820816,000000,0.659385,0.659385,0.653785,0.653785,2825442.2613136,0
+RTX.US,D,19820817,000000,0.672551,0.689451,0.653785,0.68562,5983074.1472592,0
+RTX.US,D,19820818,000000,0.717553,0.730717,0.70252,0.70252,12180466.381064,0
+RTX.US,D,19820819,000000,0.711853,0.721286,0.70252,0.708217,3847024.7673394,0
+RTX.US,D,19820820,000000,0.730717,0.743884,0.711853,0.743884,5950921.9052189,0
+RTX.US,D,19820823,000000,0.75312,0.770118,0.734353,0.770118,10665945.253397,0
+RTX.US,D,19820824,000000,0.756953,0.770118,0.74752,0.74752,6340273.3329575,0
+RTX.US,D,19820825,000000,0.756953,0.770118,0.74752,0.760784,6075944.2664046,0
+RTX.US,D,19820826,000000,0.779256,0.79252,0.770118,0.77562,11798265.776427,0
+RTX.US,D,19820827,000000,0.77562,0.783186,0.766188,0.783186,8440594.0415208,0
+RTX.US,D,19820830,000000,0.783186,0.79252,0.77562,0.788786,5750895.2872146,0
+RTX.US,D,19820831,000000,0.79252,0.801854,0.783186,0.79252,8979971.2849165,0
+RTX.US,D,19820901,000000,0.783186,0.79252,0.779256,0.779256,4765025.1682911,0
+RTX.US,D,19820902,000000,0.79252,0.805686,0.77562,0.801854,5972358.0902668,0
+RTX.US,D,19820903,000000,0.828088,0.837619,0.814922,0.833787,18935087.471871,0
+RTX.US,D,19820907,000000,0.801854,0.820621,0.779256,0.783186,15505989.944995,0
+RTX.US,D,19820908,000000,0.801854,0.824453,0.779256,0.801854,9069270.0635753,0
+RTX.US,D,19820909,000000,0.814922,0.824453,0.811385,0.811385,11276752.359826,0
+RTX.US,D,19820910,000000,0.798121,0.801854,0.788786,0.801854,4729304.6390617,0
+RTX.US,D,19820913,000000,0.801854,0.805686,0.79252,0.805686,3750584.325473,0
+RTX.US,D,19820914,000000,0.824453,0.833787,0.811385,0.828088,8619194.6521359,0
+RTX.US,D,19820915,000000,0.814922,0.820621,0.805686,0.814922,3536262.1678626,0
+RTX.US,D,19820916,000000,0.811385,0.814922,0.801854,0.811385,4997203.0105697,0
+RTX.US,D,19820917,000000,0.805686,0.814922,0.798121,0.805686,5908057.6772501,0
+RTX.US,D,19820920,000000,0.801854,0.805686,0.798121,0.798121,2296782.092676,0
+RTX.US,D,19820921,000000,0.801854,0.811385,0.79252,0.805686,3307656.6838367,0
+RTX.US,D,19820922,000000,0.820621,0.828088,0.811385,0.811385,5479422.5219222,0
+RTX.US,D,19820923,000000,0.811385,0.814922,0.801854,0.811385,2668273.764683,0
+RTX.US,D,19820924,000000,0.805686,0.811385,0.801854,0.801854,2143192.0608934,0
+RTX.US,D,19820927,000000,0.798121,0.801854,0.788786,0.798121,3925610.5423035,0
+RTX.US,D,19820928,000000,0.801854,0.805686,0.79252,0.79252,4893617.8521978,0
+RTX.US,D,19820929,000000,0.783186,0.79252,0.770118,0.779256,2846865.2154051,0
+RTX.US,D,19820930,000000,0.766188,0.77562,0.756953,0.766188,2836156.2827741,0
+RTX.US,D,19821001,000000,0.77562,0.779256,0.766188,0.779256,3961331.071533,0
+RTX.US,D,19821004,000000,0.766188,0.77562,0.760784,0.760784,2657557.7076907,0
+RTX.US,D,19821005,000000,0.770118,0.77562,0.760784,0.770118,4061344.8894181,0
+RTX.US,D,19821006,000000,0.788786,0.805686,0.766188,0.805686,4339962.3712159,0
+RTX.US,D,19821007,000000,0.828088,0.837619,0.820621,0.833787,17799191.537292,0
+RTX.US,D,19821008,000000,0.833787,0.841057,0.828088,0.833787,6208111.3440959,0
+RTX.US,D,19821011,000000,0.850687,0.859923,0.837619,0.85609,7401153.815295,0
+RTX.US,D,19821012,000000,0.859923,0.869454,0.846854,0.859923,6383133.489863,0
+RTX.US,D,19821013,000000,0.87869,0.89549,0.85609,0.87869,8551329.0052275,0
+RTX.US,D,19821014,000000,0.87869,0.886254,0.869454,0.869454,4461410.3386173,0
+RTX.US,D,19821015,000000,0.863657,0.87299,0.859923,0.863657,6093806.0576682,0
+RTX.US,D,19821018,000000,0.863657,0.891659,0.859923,0.891659,5307967.6455783,0
+RTX.US,D,19821019,000000,0.891659,0.904826,0.882324,0.89549,6979654.2165795,0
+RTX.US,D,19821020,000000,0.914257,0.917893,0.901287,0.914257,7958376.5657001,0
+RTX.US,D,19821021,000000,0.917893,0.931059,0.904826,0.923591,7329712.7568362,0
+RTX.US,D,19821022,000000,0.940491,0.949826,0.927522,0.940491,11562507.433769,0
+RTX.US,D,19821025,000000,0.936659,0.940491,0.927522,0.927522,6108090.4018496,0
+RTX.US,D,19821026,000000,0.89549,0.923591,0.87299,0.917893,8040537.7522146,0
+RTX.US,D,19821027,000000,0.908755,0.917893,0.901287,0.914257,4407834.1247196,0
+RTX.US,D,19821028,000000,0.901287,0.908755,0.886254,0.886254,8583478.19397,0
+RTX.US,D,19821029,000000,0.87869,0.886254,0.863657,0.886254,3554118.8702967,0
+RTX.US,D,19821101,000000,0.891659,0.908755,0.87299,0.908755,2314646.9372372,0
+RTX.US,D,19821102,000000,0.927522,0.949826,0.908755,0.931059,7701191.1978867,0
+RTX.US,D,19821103,000000,0.936659,0.949826,0.923591,0.949826,5297252.606352,0
+RTX.US,D,19821104,000000,0.940491,0.949826,0.923591,0.927522,8201276.5715662,0
+RTX.US,D,19821105,000000,0.931059,0.936659,0.923591,0.931059,17670598.853385,0
+RTX.US,D,19821108,000000,0.908755,0.917893,0.891659,0.901287,8172696.6877786,0
+RTX.US,D,19821109,000000,0.923591,0.940491,0.904826,0.936659,4086348.3438894,0
+RTX.US,D,19821110,000000,0.944225,0.959258,0.931059,0.936659,8422739.3746185,0
+RTX.US,D,19821111,000000,0.944225,0.96309,0.931059,0.959258,3386235.3344396,0
+RTX.US,D,19821112,000000,0.953559,0.966627,0.944225,0.96309,4589998.9514604,0
+RTX.US,D,19821115,000000,0.940491,0.953559,0.931059,0.944225,9115702.5787333,0
+RTX.US,D,19821116,000000,0.923591,0.927522,0.914257,0.927522,6465281.445421,0
+RTX.US,D,19821117,000000,0.940491,0.944225,0.931059,0.944225,4386393.8686082,0
+RTX.US,D,19821118,000000,0.953559,0.96309,0.940491,0.953559,10587354.389603,0
+RTX.US,D,19821119,000000,0.936659,0.953559,0.923591,0.931059,6540299.9509618,0
+RTX.US,D,19821122,000000,0.914257,0.923591,0.904826,0.904826,4754306.0580012,0
+RTX.US,D,19821123,000000,0.891659,0.904826,0.87299,0.87869,5147227.8084608,0
+RTX.US,D,19821124,000000,0.891659,0.901287,0.87299,0.901287,2896874.1598794,0
+RTX.US,D,19821126,000000,0.904826,0.908755,0.89549,0.904826,1882431.2815295,0
+RTX.US,D,19821129,000000,0.89549,0.904826,0.886254,0.886254,2503960.5515469,0
+RTX.US,D,19821130,000000,0.904826,0.927522,0.886254,0.927522,4457832.8915351,0
+RTX.US,D,19821201,000000,0.927522,0.936659,0.917893,0.931059,6447428.8140504,0
+RTX.US,D,19821202,000000,0.953559,0.972326,0.931059,0.949826,6236685.121288,0
+RTX.US,D,19821203,000000,0.953559,0.96309,0.949826,0.949826,5215098.5441986,0
+RTX.US,D,19821206,000000,0.96309,0.985394,0.940491,0.981659,6115240.2071844,0
+RTX.US,D,19821207,000000,0.976158,0.985394,0.96309,0.976158,4429258.0965771,0
+RTX.US,D,19821208,000000,0.953559,0.966627,0.936659,0.936659,3325516.4395684,0
+RTX.US,D,19821209,000000,0.904826,0.923591,0.886254,0.89549,7376144.2542284,0
+RTX.US,D,19821210,000000,0.901287,0.904826,0.891659,0.901287,4475698.7538622,0
+RTX.US,D,19821213,000000,0.908755,0.917893,0.901287,0.917893,2525392.6655313,0
+RTX.US,D,19821214,000000,0.931059,0.940491,0.917893,0.917893,4761454.8455701,0
+RTX.US,D,19821215,000000,0.904826,0.923591,0.891659,0.908755,3872035.3461719,0
+RTX.US,D,19821216,000000,0.901287,0.904826,0.891659,0.89549,2082464.0061291,0
+RTX.US,D,19821217,000000,0.914257,0.940491,0.891659,0.931059,3232645.302657,0
+RTX.US,D,19821220,000000,0.917893,0.931059,0.904826,0.904826,1785996.9462584,0
+RTX.US,D,19821221,000000,0.917893,0.936659,0.901287,0.931059,3368379.6497714,0
+RTX.US,D,19821222,000000,0.936659,0.944225,0.931059,0.936659,2307501.2029659,0
+RTX.US,D,19821223,000000,0.953559,0.966627,0.936659,0.96309,3479108.5068828,0
+RTX.US,D,19821227,000000,0.959258,0.966627,0.949826,0.96309,4636445.7153408,0
+RTX.US,D,19821228,000000,0.966627,0.976158,0.96309,0.96309,4622144.0691394,0
+RTX.US,D,19821229,000000,0.96309,0.966627,0.959258,0.96309,2264627.815104,0
+RTX.US,D,19821230,000000,0.959258,0.96309,0.949826,0.949826,3543408.9198998,0
+RTX.US,D,19821231,000000,0.949826,0.953559,0.944225,0.949826,1643114.8293408,0
+RTX.US,D,19830103,000000,0.931059,0.953559,0.904826,0.908755,5518709.302809,0
+RTX.US,D,19830104,000000,0.917893,0.931059,0.901287,0.931059,3668429.2455537,0
+RTX.US,D,19830105,000000,0.940491,0.944225,0.931059,0.940491,4389969.2801585,0
+RTX.US,D,19830106,000000,0.96309,0.976158,0.940491,0.976158,10658797.483594,0
+RTX.US,D,19830107,000000,0.998456,1.02106,0.972326,1.008,12180466.381064,0
+RTX.US,D,19830110,000000,1.01172,1.02676,0.998456,1.02106,7722625.347403,0
+RTX.US,D,19830111,000000,1.008,1.02106,0.998456,1.008,6704613.1640979,0
+RTX.US,D,19830112,000000,1.008,1.02106,0.994926,1.008,7183259.2994318,0
+RTX.US,D,19830113,000000,1.01172,1.01723,1.00426,1.00426,10530207.852984,0
+RTX.US,D,19830114,000000,1.01172,1.02106,1.00426,1.01172,9597923.1078517,0
+RTX.US,D,19830117,000000,1.03029,1.04346,1.01723,1.03413,8858521.2819834,0
+RTX.US,D,19830118,000000,1.03992,1.04346,1.03029,1.03413,4918626.3954985,0
+RTX.US,D,19830119,000000,1.02676,1.03992,1.01172,1.02676,5633020.6958319,0
+RTX.US,D,19830120,000000,1.02106,1.03029,1.008,1.02106,3632708.7163244,0
+RTX.US,D,19830121,000000,1.01172,1.02676,0.998456,0.998456,4082779.0389343,0
+RTX.US,D,19830124,000000,0.972326,0.976158,0.96309,0.972326,3993480.2602755,0
+RTX.US,D,19830125,000000,0.989225,0.998456,0.972326,0.998456,8251281.444977,0
+RTX.US,D,19830126,000000,1.00426,1.00426,0.998456,1.00426,2971886.5588249,0
+RTX.US,D,19830127,000000,1.02676,1.0473,1.00426,1.0473,4972204.6449278,0
+RTX.US,D,19830128,000000,1.03413,1.0529,1.02106,1.02676,9576488.9583355,0
+RTX.US,D,19830131,000000,1.03029,1.03413,1.01723,1.03029,2021745.1112579,0
+RTX.US,D,19830201,000000,1.03992,1.0473,1.03029,1.03992,15502409.444614,0
+RTX.US,D,19830202,000000,1.03029,1.03992,1.02676,1.03029,13109184.874541,0
+RTX.US,D,19830203,000000,1.03029,1.03413,1.03029,1.03029,4029189.5940802,0
+RTX.US,D,19830204,000000,1.03992,1.0473,1.03413,1.04346,7236837.5488612,0
+RTX.US,D,19830207,000000,1.05662,1.06233,1.04346,1.04346,8829944.4514936,0
+RTX.US,D,19830208,000000,1.0473,1.06233,1.03413,1.0473,2979031.2753303,0
+RTX.US,D,19830209,000000,1.03029,1.0529,1.008,1.01172,12159027.142719,0
+RTX.US,D,19830210,000000,1.03992,1.06233,1.01723,1.0473,7926230.4302551,0
+RTX.US,D,19830211,000000,1.06233,1.06597,1.05662,1.06233,5900916.0140423,0
+RTX.US,D,19830214,000000,1.07923,1.10173,1.05662,1.09789,11751821.048078,0
+RTX.US,D,19830215,000000,1.08856,1.09789,1.07923,1.08473,11398196.256164,0
+RTX.US,D,19830216,000000,1.08473,1.0923,1.07923,1.08473,4679299.7656509,0
+RTX.US,D,19830217,000000,1.08473,1.0923,1.06979,1.0923,6747470.2677057,0
+RTX.US,D,19830218,000000,1.09789,1.10173,1.0923,1.09789,5361546.9127735,0
+RTX.US,D,19830222,000000,1.08856,1.0923,1.08473,1.0923,10069425.544446,0
+RTX.US,D,19830223,000000,1.11479,1.12796,1.09789,1.12796,7911937.9439468,0
+RTX.US,D,19830224,000000,1.1654,1.17857,1.15036,1.1597,10473060.2986,0
+RTX.US,D,19830225,000000,1.15586,1.1654,1.14673,1.15036,6804632.0708125,0
+RTX.US,D,19830228,000000,1.14289,1.15586,1.12796,1.12796,7204691.4134164,0
+RTX.US,D,19830301,000000,1.11479,1.14289,1.08473,1.11106,11466068.009668,0
+RTX.US,D,19830302,000000,1.09789,1.11106,1.08473,1.10173,7011803.4053222,0
+RTX.US,D,19830303,000000,1.1204,1.1371,1.09789,1.1204,6325980.8466492,0
+RTX.US,D,19830304,000000,1.11479,1.12796,1.09789,1.12413,8019101.5671666,0
+RTX.US,D,19830307,000000,1.11106,1.12796,1.0923,1.11479,8404874.5300573,0
+RTX.US,D,19830308,000000,1.10173,1.11106,1.0923,1.0923,1625249.9847797,0
+RTX.US,D,19830309,000000,1.09789,1.10713,1.08473,1.10173,4179222.5340985,0
+RTX.US,D,19830310,000000,1.10173,1.1204,1.08473,1.08856,3868455.863558,0
+RTX.US,D,19830311,000000,1.09789,1.10713,1.08856,1.10173,3257645.7038306,0
+RTX.US,D,19830314,000000,1.10713,1.11479,1.09789,1.11106,4186363.1795403,0
+RTX.US,D,19830315,000000,1.1204,1.12796,1.11106,1.12796,3797020.9116946,0
+RTX.US,D,19830316,000000,1.11479,1.12413,1.10173,1.10713,6611733.8850594,0
+RTX.US,D,19830317,000000,1.11106,1.1204,1.10173,1.11106,2589686.9719529,0
+RTX.US,D,19830318,000000,1.1371,1.15586,1.1204,1.15036,5929494.8800638,0
+RTX.US,D,19830321,000000,1.14673,1.15036,1.1371,1.1371,4082779.0389343,0
+RTX.US,D,19830322,000000,1.13346,1.15036,1.13346,1.1371,3454098.9458162,0
+RTX.US,D,19830323,000000,1.1371,1.1597,1.11106,1.1597,2914741.0399724,0
+RTX.US,D,19830324,000000,1.15586,1.1654,1.15586,1.1597,7551171.488825,0
+RTX.US,D,19830325,000000,1.1597,1.19153,1.1597,1.16903,9451473.7215109,0
+RTX.US,D,19830328,000000,1.16903,1.17266,1.1597,1.1654,4186363.1795403,0
+RTX.US,D,19830329,000000,1.1597,1.1654,1.14673,1.14673,4486413.7930886,0
+RTX.US,D,19830330,000000,1.14673,1.1654,1.14673,1.1597,2889737.5855011,0
+RTX.US,D,19830331,000000,1.1597,1.1597,1.13346,1.1371,5079362.1615524,0
+RTX.US,D,19830404,000000,1.13346,1.14673,1.12796,1.14289,3050472.3337891,0
+RTX.US,D,19830405,000000,1.15586,1.17857,1.15036,1.16903,5529434.5196942,0
+RTX.US,D,19830406,000000,1.17266,1.17857,1.1597,1.17266,7911937.9439468,0
+RTX.US,D,19830407,000000,1.17857,1.17857,1.16903,1.17266,6108090.4018496,0
+RTX.US,D,19830408,000000,1.17266,1.17266,1.14673,1.17266,5568724.3538785,0
+RTX.US,D,19830411,000000,1.17266,1.18219,1.16903,1.18219,3529116.4335913,0
+RTX.US,D,19830412,000000,1.18219,1.18219,1.1597,1.16903,7936948.5227792,0
+RTX.US,D,19830413,000000,1.17266,1.1878,1.17266,1.18219,5411552.8039502,0
+RTX.US,D,19830414,000000,1.18219,1.19536,1.17857,1.19153,13934315.156347,0
+RTX.US,D,19830415,000000,1.1878,1.21767,1.1878,1.21767,15273805.996121,0
+RTX.US,D,19830418,000000,1.21767,1.24606,1.21767,1.24606,6547446.7029991,0
+RTX.US,D,19830419,000000,1.24606,1.26277,1.23634,1.23634,8347731.0467365,0
+RTX.US,D,19830420,000000,1.23634,1.28143,1.23634,1.27584,5482990.8091113,0
+RTX.US,D,19830421,000000,1.28526,1.29087,1.25333,1.25333,5697312.9667217,0
+RTX.US,D,19830422,000000,1.23634,1.24606,1.23634,1.24606,2253922.9535365,0
+RTX.US,D,19830425,000000,1.24606,1.2495,1.23634,1.24026,3143342.4529347,0
+RTX.US,D,19830426,000000,1.24606,1.25913,1.2327,1.25913,5850915.211695,0
+RTX.US,D,19830427,000000,1.26277,1.28143,1.24026,1.24606,6636753.6237849,0
+RTX.US,D,19830428,000000,1.23634,1.24606,1.22729,1.23634,5875916.6306344,0
+RTX.US,D,19830429,000000,1.23634,1.24606,1.22337,1.2327,3357663.5927791,0
+RTX.US,D,19830502,000000,1.21403,1.2327,1.19153,1.21029,4968630.2511434,0
+RTX.US,D,19830503,000000,1.20087,1.2047,1.16903,1.19536,8412024.3353921,0
+RTX.US,D,19830504,000000,1.19536,1.21029,1.17857,1.18219,11758971.871178,0
+RTX.US,D,19830505,000000,1.16903,1.18219,1.15586,1.18219,8362013.355386,0
+RTX.US,D,19830506,000000,1.18219,1.21767,1.18219,1.19536,12148316.174557,0
+RTX.US,D,19830509,000000,1.19536,1.22729,1.19536,1.21767,5829479.026647,0
+RTX.US,D,19830510,000000,1.23634,1.26826,1.2327,1.25333,5432990.0067641,0
+RTX.US,D,19830511,000000,1.25913,1.25913,1.22729,1.22729,4107785.5467032,0
+RTX.US,D,19830512,000000,1.22729,1.2327,1.21029,1.22729,3418385.540948,0
+RTX.US,D,19830513,000000,1.22729,1.23634,1.22337,1.2327,2946892.2642467,0
+RTX.US,D,19830516,000000,1.21767,1.21767,1.20087,1.21029,6561731.0471804,0
+RTX.US,D,19830517,000000,1.21403,1.22337,1.20087,1.22337,3064762.7845658,0
+RTX.US,D,19830518,000000,1.22729,1.24606,1.22337,1.22729,4193516.0381728,0
+RTX.US,D,19830519,000000,1.22337,1.22729,1.1878,1.1878,3664854.8517693,0
+RTX.US,D,19830520,000000,1.18219,1.19153,1.1654,1.18219,7226122.5096348,0
+RTX.US,D,19830523,000000,1.17266,1.19536,1.1654,1.19153,7390433.6872392,0
+RTX.US,D,19830524,000000,1.19153,1.19536,1.16903,1.17266,10362327.370426,0
+RTX.US,D,19830525,000000,1.17857,1.2047,1.16903,1.20087,13123466.165424,0
+RTX.US,D,19830526,000000,1.2047,1.21767,1.20087,1.21403,4600713.9906867,0
+RTX.US,D,19830527,000000,1.2047,1.21029,1.19153,1.19153,8126262.1370889,0
+RTX.US,D,19830531,000000,1.17857,1.18219,1.15036,1.1597,2603971.3161342,0
+RTX.US,D,19830601,000000,1.1597,1.17266,1.15586,1.1654,5150794.0601183,0
+RTX.US,D,19830602,000000,1.16903,1.21029,1.1597,1.2047,4461410.3386173,0
+RTX.US,D,19830603,000000,1.21403,1.21403,1.2047,1.21029,2775431.2813075,0
+RTX.US,D,19830606,000000,1.21029,1.21767,1.2047,1.2047,7658334.094279,0
+RTX.US,D,19830607,000000,1.2047,1.21403,1.1878,1.1878,2464660.5397036,0
+RTX.US,D,19830608,000000,1.18219,1.18219,1.1597,1.1597,1689550.3977965,0
+RTX.US,D,19830609,000000,1.1654,1.19153,1.1654,1.19153,3864879.4342419,0
+RTX.US,D,19830610,000000,1.20087,1.21767,1.19536,1.21767,2582545.3087452,0
+RTX.US,D,19830613,000000,1.23634,1.26826,1.2327,1.26277,6540299.9509618,0
+RTX.US,D,19830614,000000,1.26277,1.27584,1.25333,1.26826,6179526.3714788,0
+RTX.US,D,19830615,000000,1.26826,1.26826,1.24026,1.26277,7293991.2098409,0
+RTX.US,D,19830616,000000,1.27584,1.27584,1.25333,1.26277,7669049.1335053,0
+RTX.US,D,19830617,000000,1.26277,1.2722,1.25913,1.25913,3150489.2049718,0
+RTX.US,D,19830620,000000,1.26277,1.28143,1.26277,1.26826,5697312.9667217,0
+RTX.US,D,19830621,000000,1.27584,1.28526,1.26277,1.28526,4139931.6821481,0
+RTX.US,D,19830622,000000,1.29824,1.30777,1.28526,1.29824,5918769.6631787,0
+RTX.US,D,19830623,000000,1.30393,1.30393,1.29087,1.29087,2875448.1524902,0
+RTX.US,D,19830624,000000,1.2946,1.30777,1.29087,1.30777,3914889.396482,0
+RTX.US,D,19830627,000000,1.30777,1.30777,1.28143,1.28143,4411405.4652065,0
+RTX.US,D,19830628,000000,1.28526,1.29087,1.2495,1.2495,2832580.8712238,0
+RTX.US,D,19830629,000000,1.2495,1.25913,1.24606,1.2495,4504274.5665862,0
+RTX.US,D,19830630,000000,1.2495,1.25333,1.24606,1.2495,2518248.9667918,0
+RTX.US,D,19830701,000000,1.25333,1.25333,1.23634,1.24606,7097532.8790258,0
+RTX.US,D,19830705,000000,1.22337,1.22337,1.20087,1.2047,5690172.3212799,0
+RTX.US,D,19830706,000000,1.2047,1.22337,1.20087,1.21767,6704613.1640979,0
+RTX.US,D,19830707,000000,1.21403,1.22729,1.2047,1.21403,2071753.0379663,0
+RTX.US,D,19830708,000000,1.21767,1.22337,1.20087,1.2047,7258271.6983775,0
+RTX.US,D,19830711,000000,1.21029,1.21403,1.19536,1.19536,4993641.8477417,0
+RTX.US,D,19830712,000000,1.18219,1.1878,1.16903,1.17266,3500542.6563991,0
+RTX.US,D,19830713,000000,1.18219,1.19153,1.17857,1.18219,2782577.0155788,0
+RTX.US,D,19830714,000000,1.18219,1.19153,1.17266,1.17857,9912249.9234542,0
+RTX.US,D,19830715,000000,1.17266,1.17857,1.15036,1.1597,4222086.7620674,0
+RTX.US,D,19830718,000000,1.1597,1.18219,1.15036,1.18219,11930426.747523,0
+RTX.US,D,19830719,000000,1.1878,1.1878,1.16903,1.17857,7408292.4252051,0
+RTX.US,D,19830720,000000,1.20087,1.2047,1.1878,1.2047,7711918.4503036,0
+RTX.US,D,19830721,000000,1.2047,1.21767,1.2047,1.21767,5747318.8578984,0
+RTX.US,D,19830722,000000,1.22729,1.23634,1.21767,1.2327,2343216.6433659,0
+RTX.US,D,19830725,000000,1.22337,1.23634,1.22337,1.2327,2779007.7106238,0
+RTX.US,D,19830726,000000,1.2327,1.23634,1.22337,1.22337,2314646.9372372,0
+RTX.US,D,19830727,000000,1.22729,1.24606,1.21403,1.21767,4918626.3954985,0
+RTX.US,D,19830728,000000,1.2047,1.21029,1.19536,1.19536,3446962.3714379,0
+RTX.US,D,19830729,000000,1.15036,1.18219,1.12413,1.14289,11826832.429259,0
+RTX.US,D,19830801,000000,1.14289,1.15036,1.12796,1.14673,5947354.6357956,0
+RTX.US,D,19830802,000000,1.15586,1.1597,1.15036,1.15036,3857740.8243317,0
+RTX.US,D,19830803,000000,1.15586,1.20087,1.15036,1.19536,5461563.7839563,0
+RTX.US,D,19830804,000000,1.20087,1.20087,1.1597,1.17857,10208729.196515,0
+RTX.US,D,19830805,000000,1.18219,1.19153,1.1597,1.17266,5382978.0089922,0
+RTX.US,D,19830808,000000,1.1654,1.16903,1.13346,1.13346,9726509.685163,0
+RTX.US,D,19830809,000000,1.14673,1.15036,1.1204,1.12796,11194596.262141,0
+RTX.US,D,19830810,000000,1.11106,1.11479,1.0923,1.11106,28515149.806226,0
+RTX.US,D,19830811,000000,1.1204,1.13346,1.11479,1.13346,10698090.371076,0
+RTX.US,D,19830812,000000,1.1371,1.15586,1.1371,1.15586,16352540.127595,0
+RTX.US,D,19830815,000000,1.18219,1.19536,1.17857,1.17857,12494806.427624,0
+RTX.US,D,19830816,000000,1.17857,1.20087,1.17857,1.18219,4386393.8686082,0
+RTX.US,D,19830817,000000,1.1878,1.20087,1.1878,1.19536,3957759.7310462,0
+RTX.US,D,19830818,000000,1.20087,1.20087,1.17266,1.17266,2871883.9363647,0
+RTX.US,D,19830819,000000,1.17266,1.17266,1.1597,1.16903,5583015.8224211,0
+RTX.US,D,19830822,000000,1.17857,1.1878,1.16903,1.18219,3621985.534971,0
+RTX.US,D,19830823,000000,1.18219,1.18219,1.1597,1.1654,2364656.8994773,0
+RTX.US,D,19830824,000000,1.1654,1.1654,1.1371,1.1371,1671690.6420648,0
+RTX.US,D,19830825,000000,1.14289,1.14289,1.1204,1.13346,6740339.7999227,0
+RTX.US,D,19830826,000000,1.13346,1.1597,1.12796,1.1597,4654299.3644772,0
+RTX.US,D,19830829,000000,1.15586,1.15586,1.14289,1.15036,1328774.7827817,0
+RTX.US,D,19830830,000000,1.15586,1.15586,1.14673,1.15036,2211061.7788653,0
+RTX.US,D,19830831,000000,1.15036,1.16903,1.15036,1.16903,4850758.7130584,0
+RTX.US,D,19830901,000000,1.17266,1.18219,1.16903,1.16903,8590619.8571778,0
+RTX.US,D,19830902,000000,1.16903,1.20087,1.16903,1.19153,7344000.1543153,0
+RTX.US,D,19830906,000000,1.2047,1.21029,1.20087,1.2047,10373043.427418,0
+RTX.US,D,19830907,000000,1.2047,1.21029,1.1878,1.19536,5111512.3680608,0
+RTX.US,D,19830908,000000,1.19536,1.19536,1.18219,1.18219,4582855.2527209,0
+RTX.US,D,19830909,000000,1.19153,1.2047,1.18219,1.2047,10544497.285996,0
+RTX.US,D,19830912,000000,1.21403,1.21767,1.19153,1.19153,4336392.048495,0
+RTX.US,D,19830913,000000,1.19153,1.19536,1.18219,1.1878,2314646.9372372,0
+RTX.US,D,19830914,000000,1.18219,1.19536,1.18219,1.19536,5293685.3369287,0
+RTX.US,D,19830915,000000,1.20087,1.2047,1.1878,1.1878,2939738.3878483,0
+RTX.US,D,19830916,000000,1.1878,1.19153,1.16903,1.19153,7772647.5228337,0
+RTX.US,D,19830919,000000,1.19153,1.20087,1.1878,1.19536,2786148.3560657,0
+RTX.US,D,19830920,000000,1.2047,1.22337,1.2047,1.21403,6897498.1188946,0
+RTX.US,D,19830921,000000,1.21029,1.21029,1.19153,1.19536,2964748.9666807,0
+RTX.US,D,19830922,000000,1.19536,1.21029,1.19536,1.2047,5211526.185946,0
+RTX.US,D,19830923,000000,1.2047,1.21029,1.20087,1.21029,3822020.2951023,0
+RTX.US,D,19830926,000000,1.21767,1.21767,1.2047,1.21403,4990068.4717231,0
+RTX.US,D,19830927,000000,1.21029,1.21767,1.2047,1.21029,4422120.5044327,0
+RTX.US,D,19830928,000000,1.21029,1.21029,1.19153,1.19536,6618888.7792237,0
+RTX.US,D,19830929,000000,1.20087,1.20087,1.1878,1.19536,5633020.6958319,0
+RTX.US,D,19830930,000000,1.19153,1.19536,1.1878,1.19153,2507535.9630971,0
+RTX.US,D,19831003,000000,1.1878,1.1878,1.1654,1.17857,3682713.5897352,0
+RTX.US,D,19831004,000000,1.17857,1.1878,1.1597,1.16903,3204066.4366353,0
+RTX.US,D,19831005,000000,1.16903,1.16903,1.15586,1.1654,2925449.9726034,0
+RTX.US,D,19831006,000000,1.1597,1.1597,1.1371,1.1597,8519180.8342508,0
+RTX.US,D,19831007,000000,1.16903,1.17857,1.1654,1.17266,7111823.3298024,0
+RTX.US,D,19831010,000000,1.17266,1.17857,1.1654,1.17857,7272554.0070271,0
+RTX.US,D,19831011,000000,1.18219,1.1878,1.1654,1.1654,4325670.9026734,0
+RTX.US,D,19831012,000000,1.1654,1.17266,1.1654,1.16903,4522127.1979567,0
+RTX.US,D,19831013,000000,1.1654,1.16903,1.15586,1.1597,3136197.7364292,0
+RTX.US,D,19831014,000000,1.1654,1.1654,1.15586,1.1597,1310923.1691771,0
+RTX.US,D,19831017,000000,1.1597,1.1654,1.15036,1.15036,4322099.5621865,0
+RTX.US,D,19831018,000000,1.14673,1.14673,1.12796,1.13346,10948134.075681,0
+RTX.US,D,19831019,000000,1.13346,1.13346,1.11479,1.12413,6672466.0108871,0
+RTX.US,D,19831020,000000,1.12796,1.15036,1.12796,1.14673,6529587.9650332,0
+RTX.US,D,19831021,000000,1.15036,1.15036,1.12796,1.13346,4518568.0706605,0
+RTX.US,D,19831024,000000,1.12796,1.13346,1.12413,1.12796,7761916.1993532,0
+RTX.US,D,19831025,000000,1.1371,1.1371,1.12413,1.12796,4332815.6191788,0
+RTX.US,D,19831026,000000,1.12413,1.13346,1.11106,1.12796,3904173.3394898,0
+RTX.US,D,19831027,000000,1.12796,1.1371,1.12413,1.1371,1685973.9684803,0
+RTX.US,D,19831028,000000,1.1371,1.1371,1.09789,1.10713,5543722.9349391,0
+RTX.US,D,19831031,000000,1.11106,1.12413,1.10713,1.11479,1864575.5968613,0
+RTX.US,D,19831101,000000,1.11479,1.11479,1.10173,1.11479,3975623.5578415,0
+RTX.US,D,19831102,000000,1.11106,1.15036,1.11106,1.15036,3914889.396482,0
+RTX.US,D,19831103,000000,1.15036,1.1597,1.14289,1.15036,10651660.909216,0
+RTX.US,D,19831104,000000,1.1371,1.14673,1.12796,1.1371,2743283.1103309,0
+RTX.US,D,19831107,000000,1.1371,1.14289,1.12413,1.12413,5007923.1386254,0
+RTX.US,D,19831108,000000,1.11106,1.1204,1.11106,1.11106,2954036.980752,0
+RTX.US,D,19831109,000000,1.11479,1.15036,1.11106,1.15036,9069270.0635753,0
+RTX.US,D,19831110,000000,1.15586,1.1654,1.15036,1.1597,6061660.9399892,0
+RTX.US,D,19831111,000000,1.1597,1.1654,1.15586,1.1654,7008238.1714306,0
+RTX.US,D,19831114,000000,1.1654,1.17857,1.1654,1.1654,5765185.7379913,0
+RTX.US,D,19831115,000000,1.1597,1.16903,1.15586,1.15586,5236531.675949,0
+RTX.US,D,19831116,000000,1.1597,1.1654,1.15036,1.15036,3575560.1441741,0
+RTX.US,D,19831117,000000,1.1597,1.17266,1.15586,1.16903,5593721.7017545,0
+RTX.US,D,19831118,000000,1.16903,1.17266,1.1654,1.17266,6150958.700882,0
+RTX.US,D,19831121,000000,1.17857,1.2047,1.17266,1.20087,4672153.0136137,0
+RTX.US,D,19831122,000000,1.20087,1.21767,1.20087,1.21403,8833520.8808099,0
+RTX.US,D,19831123,000000,1.21403,1.22337,1.21029,1.21029,7654761.7360262,0
+RTX.US,D,19831125,000000,1.22729,1.24026,1.21767,1.23634,4668587.7797223,0
+RTX.US,D,19831128,000000,1.24026,1.24026,1.22729,1.2327,6658174.5423445,0
+RTX.US,D,19831129,000000,1.2327,1.2495,1.22337,1.2495,7433304.0218034,0
+RTX.US,D,19831130,000000,1.25913,1.26826,1.2495,1.26277,6536734.7170703,0
+RTX.US,D,19831201,000000,1.26826,1.27584,1.25913,1.26277,3032610.5425256,0
+RTX.US,D,19831202,000000,1.26277,1.26826,1.25333,1.25913,5411552.8039502,0
+RTX.US,D,19831205,000000,1.25913,1.26277,1.25333,1.25913,2443239.6211438,0
+RTX.US,D,19831206,000000,1.25913,1.25913,1.24606,1.24606,2471816.4516337,0
+RTX.US,D,19831207,000000,1.24606,1.26826,1.2327,1.26277,5154372.5249662,0
+RTX.US,D,19831208,000000,1.26826,1.27584,1.26277,1.2722,4361392.4496686,0
+RTX.US,D,19831209,000000,1.26826,1.26826,1.25333,1.25333,5850915.211695,0
+RTX.US,D,19831212,000000,1.2495,1.25913,1.24606,1.25913,4082779.0389343,0
+RTX.US,D,19831213,000000,1.25333,1.25913,1.2495,1.25333,4700733.9151671,0
+RTX.US,D,19831214,000000,1.2495,1.25913,1.24026,1.24026,2475384.7388229,0
+RTX.US,D,19831215,000000,1.24026,1.24026,1.22729,1.22729,2286074.1778108,0
+RTX.US,D,19831216,000000,1.22729,1.23634,1.22337,1.2327,3868455.863558,0
+RTX.US,D,19831219,000000,1.2327,1.24606,1.2327,1.23634,1560955.6783581,0
+RTX.US,D,19831220,000000,1.24026,1.24606,1.22337,1.2327,1603819.9063269,0
+RTX.US,D,19831221,000000,1.2327,1.24026,1.22337,1.22729,4457832.8915351,0
+RTX.US,D,19831222,000000,1.22729,1.24026,1.22729,1.23634,2971886.5588249,0
+RTX.US,D,19831223,000000,1.24026,1.25913,1.24026,1.25333,1457374.5910497,0
+RTX.US,D,19831227,000000,1.25913,1.2722,1.25913,1.26826,3036186.9718419,0
+RTX.US,D,19831228,000000,1.2722,1.27584,1.26826,1.2722,2489670.1007701,0
+RTX.US,D,19831229,000000,1.27584,1.27584,1.26826,1.2722,2464660.5397036,0
+RTX.US,D,19831230,000000,1.26277,1.26826,1.25913,1.25913,2368225.1866664,0
+RTX.US,D,19840103,000000,1.25913,1.26277,1.24606,1.25333,2346799.1792774,0
+RTX.US,D,19840104,000000,1.2495,1.26826,1.24606,1.26826,3050472.3337891,0
+RTX.US,D,19840105,000000,1.28526,1.2946,1.28143,1.29087,9672932.4534997,0
+RTX.US,D,19840106,000000,1.29087,1.29087,1.26277,1.2722,4157790.4201139,0
+RTX.US,D,19840109,000000,1.26826,1.2722,1.25913,1.25913,2143192.0608934,0
+RTX.US,D,19840110,000000,1.26277,1.26826,1.21767,1.24606,5872345.2901477,0
+RTX.US,D,19840111,000000,1.24606,1.2495,1.23634,1.24606,3432679.0450225,0
+RTX.US,D,19840112,000000,1.2495,1.26826,1.24606,1.26826,5379406.6685053,0
+RTX.US,D,19840113,000000,1.27584,1.27584,1.25333,1.26277,4154219.0796272,0
+RTX.US,D,19840116,000000,1.26826,1.26826,1.25913,1.25913,4765025.1682911,0
+RTX.US,D,19840117,000000,1.25913,1.2722,1.25333,1.2722,5407988.5878246,0
+RTX.US,D,19840118,000000,1.28143,1.28143,1.2722,1.2722,4254241.0396393,0
+RTX.US,D,19840119,000000,1.2722,1.27584,1.26277,1.26277,6808203.4112993,0
+RTX.US,D,19840120,000000,1.26826,1.26826,1.24606,1.24606,9415754.2100474,0
+RTX.US,D,19840123,000000,1.24026,1.24026,1.22729,1.22729,3632708.7163244,0
+RTX.US,D,19840124,000000,1.2327,1.23634,1.22729,1.2327,2607552.8342798,0
+RTX.US,D,19840125,000000,1.2327,1.23634,1.22337,1.22337,1514518.0743706,0
+RTX.US,D,19840126,000000,1.22337,1.2327,1.2047,1.2047,4815038.1838289,0
+RTX.US,D,19840127,000000,1.20087,1.20087,1.18219,1.19536,7576171.8899986,0
+RTX.US,D,19840130,000000,1.20087,1.21403,1.19536,1.21029,6501009.0990116,0
+RTX.US,D,19840131,000000,1.21029,1.21403,1.1878,1.2047,6747470.2677057,0
+RTX.US,D,19840201,000000,1.2047,1.2047,1.1878,1.19536,2728996.7306176,0
+RTX.US,D,19840202,000000,1.19153,1.19153,1.15036,1.15586,22521362.655272,0
+RTX.US,D,19840203,000000,1.1654,1.17266,1.14673,1.15036,15152357.010954,0
+RTX.US,D,19840206,000000,1.1371,1.1654,1.1371,1.1654,7815498.5198461,0
+RTX.US,D,19840207,000000,1.1654,1.1654,1.15036,1.1597,9072833.2619351,0
+RTX.US,D,19840208,000000,1.15036,1.15586,1.11479,1.1204,10348039.972946,0
+RTX.US,D,19840209,000000,1.11479,1.12796,1.11106,1.1204,6554595.4905679,0
+RTX.US,D,19840210,000000,1.12413,1.13346,1.11479,1.12413,5436558.2939533,0
+RTX.US,D,19840213,000000,1.12796,1.12796,1.11479,1.11479,4557856.8870791,0
+RTX.US,D,19840214,000000,1.11479,1.1371,1.11479,1.12796,3357663.5927791,0
+RTX.US,D,19840215,000000,1.13346,1.1371,1.11479,1.11479,2486100.7958151,0
+RTX.US,D,19840216,000000,1.10713,1.11479,1.0923,1.10713,17617027.728316,0
+RTX.US,D,19840217,000000,1.10173,1.10173,1.0473,1.07539,12991305.194328,0
+RTX.US,D,19840221,000000,1.07539,1.08856,1.06597,1.06979,5554437.9741654,0
+RTX.US,D,19840222,000000,1.06979,1.07539,1.05662,1.06233,8008391.6167696,0
+RTX.US,D,19840223,000000,1.06233,1.06597,1.00426,1.03413,7129679.0144708,0
+RTX.US,D,19840224,000000,1.04346,1.07539,1.03992,1.07539,7836928.5982987,0
+RTX.US,D,19840227,000000,1.07539,1.07923,1.05662,1.07539,4382821.5103554,0
+RTX.US,D,19840228,000000,1.06979,1.06979,1.02676,1.03029,4250665.6280889,0
+RTX.US,D,19840229,000000,1.03992,1.06233,1.03413,1.05662,6325980.8466492,0
+RTX.US,D,19840301,000000,1.06597,1.06597,1.0529,1.0529,4275663.9937309,0
+RTX.US,D,19840302,000000,1.05662,1.06979,1.05662,1.06233,11308897.477506,0
+RTX.US,D,19840305,000000,1.06233,1.06597,1.05662,1.06597,8537042.6255144,0
+RTX.US,D,19840306,000000,1.06597,1.07923,1.06597,1.06979,5758037.9681883,0
+RTX.US,D,19840307,000000,1.06979,1.07539,1.06233,1.07539,4279224.138793,0
+RTX.US,D,19840308,000000,1.06979,1.08473,1.06979,1.07923,5450848.74473,0
+RTX.US,D,19840309,000000,1.07923,1.07923,1.06597,1.06597,3432679.0450225,0
+RTX.US,D,19840312,000000,1.06597,1.08856,1.06597,1.08473,2125327.2163321,0
+RTX.US,D,19840313,000000,1.08856,1.10173,1.08856,1.0923,3957759.7310462,0
+RTX.US,D,19840314,000000,1.0923,1.0923,1.07539,1.08856,6022361.9459117,0
+RTX.US,D,19840315,000000,1.08473,1.0923,1.07923,1.07923,1475234.3467815,0
+RTX.US,D,19840316,000000,1.10713,1.10713,1.08473,1.08856,6240260.5328384,0
+RTX.US,D,19840319,000000,1.08473,1.08473,1.06979,1.07539,2096755.4746717,0
+RTX.US,D,19840320,000000,1.07539,1.08856,1.06979,1.08856,7286849.5466332,0
+RTX.US,D,19840321,000000,1.08856,1.08856,1.07539,1.07539,6158100.3640898,0
+RTX.US,D,19840322,000000,1.06979,1.07539,1.06233,1.06597,5290110.9431441,0
+RTX.US,D,19840323,000000,1.06979,1.07539,1.05662,1.06597,3932752.2055114,0
+RTX.US,D,19840326,000000,1.06979,1.07923,1.06979,1.07539,1739555.2712074,0
+RTX.US,D,19840327,000000,1.07923,1.08473,1.07539,1.08473,1382361.1743382,0
+RTX.US,D,19840328,000000,1.08856,1.10713,1.08473,1.10713,4929341.4347248,0
+RTX.US,D,19840329,000000,1.11106,1.11479,1.10173,1.10713,3932752.2055114,0
+RTX.US,D,19840330,000000,1.10173,1.10173,1.0923,1.09789,1825280.6738475,0
+RTX.US,D,19840402,000000,1.10173,1.11479,1.08856,1.0923,3257645.7038306,0
+RTX.US,D,19840403,000000,1.08473,1.0923,1.07923,1.07923,2007456.6960129,0
+RTX.US,D,19840404,000000,1.07923,1.07923,1.05662,1.07539,5879496.1132484,0
+RTX.US,D,19840405,000000,1.07923,1.0923,1.06979,1.06979,5047210.9372781,0
+RTX.US,D,19840406,000000,1.06597,1.07923,1.06597,1.07923,5165084.5108949,0
+RTX.US,D,19840409,000000,1.08473,1.10713,1.08473,1.09789,3861318.2714139,0
+RTX.US,D,19840410,000000,1.10173,1.12413,1.10173,1.11479,4922194.6826876,0
+RTX.US,D,19840411,000000,1.11106,1.1204,1.10173,1.10173,4243517.8582858,0
+RTX.US,D,19840412,000000,1.10173,1.10713,1.08473,1.10713,5093652.6123291,0
+RTX.US,D,19840413,000000,1.10713,1.1204,1.10713,1.11106,6104525.1679581,0
+RTX.US,D,19840416,000000,1.11106,1.11479,1.10173,1.11479,3143342.4529347,0
+RTX.US,D,19840417,000000,1.13346,1.14289,1.1204,1.12796,6008076.5839645,0
+RTX.US,D,19840418,000000,1.13346,1.1371,1.12796,1.12796,5793760.5329494,0
+RTX.US,D,19840419,000000,1.12413,1.1371,1.1204,1.1371,5165084.5108949,0
+RTX.US,D,19840423,000000,1.14289,1.14673,1.1371,1.1371,3714857.6896483,0
+RTX.US,D,19840424,000000,1.14673,1.14673,1.13346,1.14289,5443701.9926928,0
+RTX.US,D,19840425,000000,1.14289,1.14289,1.1371,1.1371,4479263.9877536,0
+RTX.US,D,19840426,000000,1.14289,1.15586,1.14289,1.15036,3454098.9458162,0
+RTX.US,D,19840427,000000,1.15036,1.1597,1.1371,1.15036,10137287.120291,0
+RTX.US,D,19840430,000000,1.15036,1.15586,1.1371,1.15586,3754154.6481939,0
+RTX.US,D,19840501,000000,1.1371,1.14673,1.1371,1.14289,6108090.4018496,0
+RTX.US,D,19840502,000000,1.15036,1.1597,1.14673,1.1597,11266037.3206,0
+RTX.US,D,19840503,000000,1.1654,1.1654,1.15036,1.15036,2525392.6655313,0
+RTX.US,D,19840504,000000,1.15586,1.1597,1.15036,1.15036,3725576.7999382,0
+RTX.US,D,19840507,000000,1.15036,1.15586,1.14673,1.15036,3129052.002158,0
+RTX.US,D,19840508,000000,1.15036,1.15586,1.14289,1.15586,3314798.3470444,0
+RTX.US,D,19840509,000000,1.1597,1.1654,1.14673,1.15586,4872193.8803404,0
+RTX.US,D,19840510,000000,1.1597,1.1597,1.15036,1.15036,12241186.293702,0
+RTX.US,D,19840511,000000,1.15586,1.1597,1.1371,1.15036,4493549.349701,0
+RTX.US,D,19840514,000000,1.15036,1.15036,1.14289,1.15036,2032465.2393136,0
+RTX.US,D,19840515,000000,1.15036,1.15036,1.1371,1.1371,3618425.3899089,0
+RTX.US,D,19840516,000000,1.1371,1.14673,1.1371,1.14673,5586580.0385468,0
+RTX.US,D,19840517,000000,1.14673,1.1597,1.14673,1.14673,4307814.2002393,0
+RTX.US,D,19840518,000000,1.15036,1.15586,1.14673,1.15036,5222239.1896404,0
+RTX.US,D,19840521,000000,1.15586,1.1597,1.15036,1.15586,9097840.7874699,0
+RTX.US,D,19840522,000000,1.15586,1.15586,1.11106,1.12413,9237157.6704958,0
+RTX.US,D,19840523,000000,1.12796,1.12796,1.11106,1.11106,2528961.9704864,0
+RTX.US,D,19840524,000000,1.11106,1.11479,1.0923,1.10173,4386393.8686082,0
+RTX.US,D,19840525,000000,1.09789,1.10713,1.09789,1.10713,2632559.3420489,0
+RTX.US,D,19840529,000000,1.10713,1.10713,1.0923,1.09789,4211370.7050751,0
+RTX.US,D,19840530,000000,1.0923,1.09789,1.07539,1.0923,7719059.0957454,0
+RTX.US,D,19840531,000000,1.0923,1.11106,1.0923,1.11106,2575399.5744737,0
+RTX.US,D,19840601,000000,1.10713,1.11106,1.09789,1.10173,5961639.9977429,0
+RTX.US,D,19840604,000000,1.11106,1.1371,1.10713,1.12413,3993480.2602755,0
+RTX.US,D,19840605,000000,1.12413,1.12796,1.11479,1.12413,2550394.0844707,0
+RTX.US,D,19840606,000000,1.13346,1.15036,1.13346,1.14673,2946892.2642467,0
+RTX.US,D,19840607,000000,1.15036,1.15586,1.14289,1.15036,4350682.4992717,0
+RTX.US,D,19840608,000000,1.15036,1.15586,1.1371,1.1371,3229071.9266383,0
+RTX.US,D,19840611,000000,1.1371,1.14289,1.13346,1.1371,1569892.6805851,0
+RTX.US,D,19840612,000000,1.13346,1.1371,1.11106,1.11106,3609490.4232135,0
+RTX.US,D,19840613,000000,1.1204,1.1204,1.10713,1.1204,746545.52460777,0
+RTX.US,D,19840614,000000,1.1204,1.1204,1.08473,1.11106,5449063.5833695,0
+RTX.US,D,19840615,000000,1.11106,1.11479,1.08473,1.08473,2466455.8787228,0
+RTX.US,D,19840618,000000,1.06597,1.12796,1.03413,1.11106,6018801.8008497,0
+RTX.US,D,19840619,000000,1.11479,1.14673,1.10713,1.14673,3852382.2869527,0
+RTX.US,D,19840620,000000,1.12413,1.15586,1.1204,1.15586,7779781.0439143,0
+RTX.US,D,19840621,000000,1.14673,1.15036,1.11479,1.13346,7413648.9270524,0
+RTX.US,D,19840622,000000,1.14289,1.14289,1.12796,1.12796,2737927.6262494,0
+RTX.US,D,19840625,000000,1.1371,1.15036,1.12796,1.13346,2237847.3413994,0
+RTX.US,D,19840626,000000,1.1371,1.15036,1.13346,1.14289,2795082.304995,0
+RTX.US,D,19840627,000000,1.14673,1.15036,1.13346,1.1371,4893617.8521978,0
+RTX.US,D,19840628,000000,1.14289,1.14673,1.13346,1.14289,2366440.025306,0
+RTX.US,D,19840629,000000,1.15036,1.1654,1.14289,1.15586,1752055.4717941,0
+RTX.US,D,19840702,000000,1.15036,1.16903,1.15036,1.16903,2982603.633583,0
+RTX.US,D,19840703,000000,1.18219,1.19536,1.17857,1.18219,3245149.5743072,0
+RTX.US,D,19840705,000000,1.19536,1.2047,1.19153,1.20087,2212844.904694,0
+RTX.US,D,19840706,000000,1.19153,1.20087,1.1878,1.20087,7068961.1373654,0
+RTX.US,D,19840709,000000,1.19153,1.21029,1.17857,1.21029,2543251.4034972,0
+RTX.US,D,19840710,000000,1.2047,1.21403,1.20087,1.21029,2059245.7130184,0
+RTX.US,D,19840711,000000,1.20087,1.21029,1.20087,1.20087,4082779.0389343,0
+RTX.US,D,19840712,000000,1.20087,1.21029,1.1878,1.20087,3930967.0441509,0
+RTX.US,D,19840713,000000,1.20087,1.2047,1.17857,1.18219,1930657.1001751,0
+RTX.US,D,19840716,000000,1.1878,1.19153,1.1654,1.19153,1735985.9662523,0
+RTX.US,D,19840717,000000,1.18219,1.19536,1.17857,1.17857,3446962.3714379,0
+RTX.US,D,19840718,000000,1.17266,1.17266,1.14673,1.15036,1244841.6658633,0
+RTX.US,D,19840719,000000,1.1654,1.18219,1.1597,1.17266,2707561.5633356,0
+RTX.US,D,19840720,000000,1.18219,1.20087,1.17857,1.20087,5525859.1081438,0
+RTX.US,D,19840723,000000,1.19153,1.2047,1.17857,1.20087,3764869.6874202,0
+RTX.US,D,19840724,000000,1.20087,1.20087,1.16903,1.17266,3929185.953854,0
+RTX.US,D,19840725,000000,1.19153,1.2047,1.1878,1.19153,5432990.0067641,0
+RTX.US,D,19840726,000000,1.19536,1.20087,1.1878,1.19536,2652190.0104188,0
+RTX.US,D,19840727,000000,1.19536,1.21029,1.19153,1.21029,3261222.1331468,0
+RTX.US,D,19840730,000000,1.20087,1.22729,1.19536,1.21029,10787395.256329,0
+RTX.US,D,19840731,000000,1.21403,1.23634,1.21403,1.23634,6308120.0731515,0
+RTX.US,D,19840801,000000,1.24606,1.26826,1.24026,1.26277,10912412.528687,0
+RTX.US,D,19840802,000000,1.28526,1.32643,1.28143,1.32643,19556613.688591,0
+RTX.US,D,19840803,000000,1.3845,1.3845,1.33017,1.3621,17393772.639542,0
+RTX.US,D,19840806,000000,1.36573,1.37517,1.32084,1.3396,15577419.808029,0
+RTX.US,D,19840807,000000,1.32084,1.36573,1.31701,1.34323,10765958.053516,0
+RTX.US,D,19840808,000000,1.37517,1.3789,1.35267,1.35267,5999145.6883327,0
+RTX.US,D,19840809,000000,1.3396,1.39766,1.3396,1.38824,8751363.7653589,0
+RTX.US,D,19840810,000000,1.42007,1.424,1.33391,1.36573,10598076.55319,0
+RTX.US,D,19840813,000000,1.3396,1.3789,1.33391,1.37144,5236531.675949,0
+RTX.US,D,19840814,000000,1.38824,1.39766,1.3845,1.3845,7779781.0439143,0
+RTX.US,D,19840815,000000,1.37517,1.3845,1.3565,1.36573,6933228.8257827,0
+RTX.US,D,19840816,000000,1.37517,1.41084,1.37144,1.39766,7911937.9439468,0
+RTX.US,D,19840817,000000,1.40701,1.41084,1.39384,1.39384,2125327.2163321,0
+RTX.US,D,19840820,000000,1.39384,1.41084,1.38824,1.41084,2711135.9571201,0
+RTX.US,D,19840821,000000,1.41447,1.46881,1.41447,1.45583,9438963.3432652,0
+RTX.US,D,19840822,000000,1.4744,1.49121,1.43324,1.43324,10153368.839023,0
+RTX.US,D,19840823,000000,1.43324,1.45937,1.41447,1.424,3932752.2055114,0
+RTX.US,D,19840824,000000,1.42007,1.43324,1.40701,1.424,4268522.3305231,0
+RTX.US,D,19840827,000000,1.424,1.42951,1.41447,1.42007,2168196.5331305,0
+RTX.US,D,19840828,000000,1.41084,1.41084,1.39384,1.40701,2473595.5063988,0
+RTX.US,D,19840829,000000,1.39766,1.40701,1.36573,1.37144,3700576.3987645,0
+RTX.US,D,19840830,000000,1.36573,1.3789,1.36573,1.37517,1344854.4659824,0
+RTX.US,D,19840831,000000,1.37517,1.38824,1.36573,1.3845,2905811.1621065,0
+RTX.US,D,19840904,000000,1.3845,1.38824,1.35267,1.3565,3609490.4232135,0
+RTX.US,D,19840905,000000,1.33391,1.34894,1.33017,1.3396,3641629.4342973,0
+RTX.US,D,19840906,000000,1.34894,1.37144,1.3396,1.35267,4061344.8894181,0
+RTX.US,D,19840907,000000,1.3621,1.37517,1.35267,1.3565,3030825.3811651,0
+RTX.US,D,19840910,000000,1.3565,1.3565,1.31337,1.32643,4400690.4259801,0
+RTX.US,D,19840911,000000,1.35267,1.3845,1.34323,1.35267,4797169.2682042,0
+RTX.US,D,19840912,000000,1.3565,1.36573,1.34894,1.3565,2175337.1785723,0
+RTX.US,D,19840913,000000,1.36573,1.42951,1.3565,1.42951,5702673.5396325,0
+RTX.US,D,19840914,000000,1.43324,1.46881,1.43324,1.44631,9410387.5305413,0
+RTX.US,D,19840917,000000,1.44631,1.46517,1.41447,1.424,12501944.019768,0
+RTX.US,D,19840918,000000,1.41447,1.42007,1.3845,1.39384,12212617.60534,0
+RTX.US,D,19840919,000000,1.35267,1.39384,1.35267,1.3565,12185833.060571,0
+RTX.US,D,19840920,000000,1.35267,1.3565,1.31701,1.34894,6649250.771074,0
+RTX.US,D,19840921,000000,1.3565,1.39384,1.33391,1.33391,6624247.3166027,0
+RTX.US,D,19840924,000000,1.34323,1.35267,1.29824,1.30393,3243369.5017762,0
+RTX.US,D,19840925,000000,1.2946,1.33391,1.2946,1.33017,5406203.4264641,0
+RTX.US,D,19840926,000000,1.33391,1.3789,1.33017,1.37144,8262004.6263304,0
+RTX.US,D,19840927,000000,1.37517,1.3845,1.33391,1.33391,5170446.1015716,0
+RTX.US,D,19840928,000000,1.3396,1.3396,1.31337,1.33391,3329088.7978211,0
+RTX.US,D,19841001,000000,1.32643,1.32643,1.31337,1.31701,4163155.0640883,0
+RTX.US,D,19841002,000000,1.31701,1.31701,1.28143,1.28143,4916833.0920109,0
+RTX.US,D,19841003,000000,1.27584,1.30393,1.2722,1.28143,5141877.4132089,0
+RTX.US,D,19841004,000000,1.29087,1.30393,1.29087,1.29824,1743129.6649918,0
+RTX.US,D,19841005,000000,1.30393,1.31337,1.28526,1.29824,3009395.3027125,0
+RTX.US,D,19841008,000000,1.2946,1.2946,1.26826,1.28526,2859371.5225872,0
+RTX.US,D,19841009,000000,1.29087,1.32084,1.29087,1.32084,3696999.9694483,0
+RTX.US,D,19841010,000000,1.32084,1.32084,1.28526,1.31337,3514838.1960052,0
+RTX.US,D,19841011,000000,1.32084,1.3565,1.32084,1.3565,5843763.3708284,0
+RTX.US,D,19841012,000000,1.3565,1.4014,1.3565,1.36573,7110040.2039738,0
+RTX.US,D,19841015,000000,1.3621,1.3845,1.26826,1.3845,6672466.0108871,0
+RTX.US,D,19841016,000000,1.39384,1.39384,1.37144,1.37517,3691647.5386646,0
+RTX.US,D,19841017,000000,1.37144,1.38824,1.37144,1.37517,6761762.7540141,0
+RTX.US,D,19841018,000000,1.3845,1.44267,1.37517,1.44267,7004664.795412,0
+RTX.US,D,19841019,000000,1.45937,1.46881,1.41084,1.43324,10060493.631048,0
+RTX.US,D,19841022,000000,1.424,1.43324,1.42007,1.424,3638066.2359376,0
+RTX.US,D,19841023,000000,1.42007,1.42951,1.39384,1.39766,2759361.7757657,0
+RTX.US,D,19841024,000000,1.4014,1.43324,1.4014,1.43324,6152741.8267107,0
+RTX.US,D,19841025,000000,1.43324,1.43696,1.424,1.424,5124019.693009,0
+RTX.US,D,19841026,000000,1.42007,1.42951,1.41447,1.42951,3623780.8739903,0
+RTX.US,D,19841029,000000,1.42951,1.44267,1.41084,1.43324,3961331.071533,0
+RTX.US,D,19841030,000000,1.42951,1.44267,1.42951,1.43324,6354565.8192661,0
+RTX.US,D,19841031,000000,1.43696,1.43696,1.42007,1.424,5675885.9415668,0
+RTX.US,D,19841101,000000,1.41447,1.42007,1.39384,1.41084,9154989.3596201,0
+RTX.US,D,19841102,000000,1.37144,1.3789,1.33017,1.35267,17131235.85871,0
+RTX.US,D,19841105,000000,1.34894,1.34894,1.30777,1.34323,6929646.2898712,0
+RTX.US,D,19841106,000000,1.34894,1.3565,1.33391,1.34894,6470646.0893953,0
+RTX.US,D,19841107,000000,1.3565,1.36573,1.3396,1.34894,9597923.1078517,0
+RTX.US,D,19841108,000000,1.34323,1.34323,1.31337,1.32643,4998988.1719301,0
+RTX.US,D,19841109,000000,1.34894,1.34894,1.31701,1.32084,2723637.1754728,0
+RTX.US,D,19841112,000000,1.31701,1.32084,1.28526,1.30393,5265106.470907,0
+RTX.US,D,19841113,000000,1.30777,1.31337,1.28143,1.28143,3459465.6253224,0
+RTX.US,D,19841114,000000,1.29087,1.30393,1.28526,1.29824,3254080.469939,0
+RTX.US,D,19841115,000000,1.30393,1.31337,1.28526,1.30777,5256175.5752753,0
+RTX.US,D,19841116,000000,1.30777,1.32084,1.27584,1.29087,5908057.6772501,0
+RTX.US,D,19841119,000000,1.28526,1.2946,1.26826,1.26826,4159575.5814745,0
+RTX.US,D,19841120,000000,1.27584,1.30393,1.27584,1.28526,5549075.3657228,0
+RTX.US,D,19841121,000000,1.28526,1.30777,1.27584,1.30393,2725425.3901309,0
+RTX.US,D,19841123,000000,1.31701,1.34323,1.31701,1.3396,2473595.5063988,0
+RTX.US,D,19841126,000000,1.33391,1.33391,1.31701,1.32084,2855804.2531639,0
+RTX.US,D,19841127,000000,1.32643,1.34323,1.32643,1.34323,4429258.0965771,0
+RTX.US,D,19841128,000000,1.35267,1.35267,1.33017,1.33017,3252287.1664516,0
+RTX.US,D,19841129,000000,1.3396,1.3396,1.31337,1.32084,2427165.0267726,0
+RTX.US,D,19841130,000000,1.30777,1.31337,1.29087,1.29824,2495029.6559151,0
+RTX.US,D,19841203,000000,1.2946,1.29824,1.24026,1.25333,8831736.7372152,0
+RTX.US,D,19841204,000000,1.25333,1.2722,1.25333,1.25333,5425845.2902587,0
+RTX.US,D,19841205,000000,1.25913,1.26826,1.25333,1.25333,2271785.7625659,0
+RTX.US,D,19841206,000000,1.25333,1.2722,1.25333,1.25913,3380885.9569536,0
+RTX.US,D,19841207,000000,1.25333,1.26826,1.2327,1.2495,3966692.6622097,0
+RTX.US,D,19841210,000000,1.25333,1.28143,1.25333,1.2722,1696691.0432385,0
+RTX.US,D,19841211,000000,1.2722,1.29824,1.2722,1.29824,2702208.114786,0
+RTX.US,D,19841212,000000,1.30393,1.31701,1.30393,1.30393,3388025.5846296,0
+RTX.US,D,19841213,000000,1.29824,1.30393,1.25913,1.26277,9680076.1522391,0
+RTX.US,D,19841214,000000,1.26826,1.29087,1.26277,1.27584,3829159.9227783,0
+RTX.US,D,19841217,000000,1.28143,1.30393,1.27584,1.30393,3614840.8184656,0
+RTX.US,D,19841218,000000,1.3565,1.38824,1.33017,1.3845,10674875.131263,0
+RTX.US,D,19841219,000000,1.37517,1.3845,1.3621,1.3621,8028038.5693936,0
+RTX.US,D,19841220,000000,1.3621,1.3789,1.3565,1.37144,5972358.0902668,0
+RTX.US,D,19841221,000000,1.37144,1.37144,1.3565,1.37144,5482990.8091113,0
+RTX.US,D,19841224,000000,1.37144,1.37144,1.3621,1.36573,989437.38834683,0
+RTX.US,D,19841226,000000,1.36573,1.3789,1.36573,1.3789,1727055.0706205,0
+RTX.US,D,19841227,000000,1.37144,1.37517,1.35267,1.3621,2068179.6619476,0
+RTX.US,D,19841228,000000,1.35267,1.35267,1.30393,1.30777,7511882.6724063,0
+RTX.US,D,19841231,000000,1.30393,1.31337,1.28526,1.31337,3293375.3929529,0
+RTX.US,D,19850102,000000,1.32084,1.33391,1.30777,1.32643,2182482.9128436,0
+RTX.US,D,19850103,000000,1.32643,1.33017,1.2495,1.28526,4579281.8767023,0
+RTX.US,D,19850104,000000,1.28526,1.2946,1.25913,1.28143,4364963.7901555,0
+RTX.US,D,19850107,000000,1.29087,1.32084,1.28143,1.28526,4511419.2830916,0
+RTX.US,D,19850108,000000,1.29824,1.29824,1.27584,1.29087,2927241.2405591,0
+RTX.US,D,19850109,000000,1.29824,1.32643,1.2946,1.32643,3788090.0160628,0
+RTX.US,D,19850110,000000,1.32643,1.37517,1.31337,1.3621,6402784.5135505,0
+RTX.US,D,19850111,000000,1.37144,1.3789,1.33017,1.36573,3414817.253759,0
+RTX.US,D,19850114,000000,1.3621,1.3845,1.35267,1.37517,3559480.4609734,0
+RTX.US,D,19850115,000000,1.3789,1.41447,1.3789,1.39384,10539133.659787,0
+RTX.US,D,19850116,000000,1.4014,1.41447,1.3845,1.39766,5724110.7424464,0
+RTX.US,D,19850117,000000,1.38824,1.39384,1.37144,1.3845,5577655.2495103,0
+RTX.US,D,19850118,000000,1.39766,1.4014,1.3789,1.3845,2698628.6321721,0
+RTX.US,D,19850121,000000,1.38824,1.424,1.38824,1.42007,4004188.1751406,0
+RTX.US,D,19850122,000000,1.42951,1.44631,1.42951,1.43696,9894397.2920837,0
+RTX.US,D,19850123,000000,1.43324,1.43696,1.41084,1.42951,10442696.271219,0
+RTX.US,D,19850124,000000,1.46517,1.49121,1.45937,1.4744,13302067.793806,0
+RTX.US,D,19850125,000000,1.4744,1.50448,1.46881,1.49121,6922507.6799611,0
+RTX.US,D,19850128,000000,1.51007,1.5363,1.50448,1.51754,10381972.287517,0
+RTX.US,D,19850129,000000,1.51754,1.55881,1.51007,1.55881,8488816.8068688,0
+RTX.US,D,19850130,000000,1.55881,1.56264,1.49503,1.51754,8040537.7522146,0
+RTX.US,D,19850131,000000,1.52324,1.54937,1.5137,1.54937,4538200.7745621,0
+RTX.US,D,19850201,000000,1.54004,1.54004,1.52698,1.52698,2825442.2613136,0
+RTX.US,D,19850204,000000,1.52324,1.54565,1.5137,1.54004,5547291.2221283,0
+RTX.US,D,19850205,000000,1.55487,1.56264,1.5363,1.54565,6115240.2071844,0
+RTX.US,D,19850206,000000,1.54937,1.54937,1.52324,1.52324,4786462.371105,0
+RTX.US,D,19850207,000000,1.5363,1.54937,1.53247,1.54004,3893456.2647316,0
+RTX.US,D,19850208,000000,1.54937,1.56804,1.54565,1.56264,4532851.3970761,0
+RTX.US,D,19850211,000000,1.56804,1.57187,1.5137,1.51754,5713383.4900295,0
+RTX.US,D,19850212,000000,1.5137,1.54565,1.5137,1.5363,3863097.326179,0
+RTX.US,D,19850213,000000,1.5363,1.57187,1.5363,1.56804,4554277.4044651,0
+RTX.US,D,19850214,000000,1.58495,1.63004,1.58495,1.60008,8340578.188104,0
+RTX.US,D,19850215,000000,1.60381,1.61698,1.60008,1.60381,6756405.2344009,0
+RTX.US,D,19850219,000000,1.60381,1.60734,1.58495,1.59427,5450848.74473,0
+RTX.US,D,19850220,000000,1.57748,1.57748,1.5363,1.54004,6817139.3957605,0
+RTX.US,D,19850221,000000,1.54565,1.54937,1.53247,1.53247,4807893.4673235,0
+RTX.US,D,19850222,000000,1.5363,1.54004,1.52324,1.52698,1734197.7515941,0
+RTX.US,D,19850225,000000,1.52698,1.5363,1.52324,1.53247,3089765.2212713,0
+RTX.US,D,19850226,000000,1.53247,1.56264,1.52698,1.56264,3705932.9006119,0
+RTX.US,D,19850227,000000,1.56264,1.59427,1.54937,1.55487,10451631.237914,0
+RTX.US,D,19850228,000000,1.54004,1.55487,1.50448,1.52698,9015687.7430824,0
+RTX.US,D,19850301,000000,1.52698,1.60381,1.52698,1.58131,14375453.565558,0
+RTX.US,D,19850304,000000,1.58495,1.6262,1.58495,1.61314,5291893.051207,0
+RTX.US,D,19850305,000000,1.61314,1.62061,1.58495,1.59427,4807893.4673235,0
+RTX.US,D,19850306,000000,1.60008,1.60008,1.57187,1.57187,2489670.1007701,0
+RTX.US,D,19850307,000000,1.56804,1.58495,1.55881,1.56804,5515146.1044491,0
+RTX.US,D,19850308,000000,1.57187,1.58495,1.54937,1.55881,2293215.8410186,0
+RTX.US,D,19850311,000000,1.55881,1.56264,1.54565,1.55487,3873812.3654053,0
+RTX.US,D,19850312,000000,1.54937,1.55487,1.51754,1.52324,9021047.2982273,0
+RTX.US,D,19850313,000000,1.52698,1.5363,1.49121,1.50448,4706092.4525462,0
+RTX.US,D,19850314,000000,1.48768,1.50448,1.46881,1.49121,4620365.0143742,0
+RTX.US,D,19850315,000000,1.48768,1.48768,1.45937,1.45937,3736298.9635257,0
+RTX.US,D,19850318,000000,1.45937,1.4744,1.452,1.46881,3666645.1019591,0
+RTX.US,D,19850319,000000,1.45937,1.50448,1.45937,1.49503,6411707.2670552,0
+RTX.US,D,19850320,000000,1.49503,1.49503,1.46517,1.46517,3945256.4771617,0
+RTX.US,D,19850321,000000,1.46881,1.48207,1.44631,1.45937,4132785.9478768,0
+RTX.US,D,19850322,000000,1.46881,1.48768,1.45937,1.45937,7024308.6947384,0
+RTX.US,D,19850325,000000,1.46517,1.48768,1.45583,1.48207,1909234.1460837,0
+RTX.US,D,19850326,000000,1.48768,1.5137,1.48768,1.51007,6918932.2684107,0
+RTX.US,D,19850327,000000,1.50064,1.52324,1.49503,1.50448,2009241.8573734,0
+RTX.US,D,19850328,000000,1.50064,1.53247,1.49503,1.5137,4731098.9603151,0
+RTX.US,D,19850329,000000,1.5137,1.5137,1.47814,1.49121,8765651.1628379,0
+RTX.US,D,19850401,000000,1.46517,1.4744,1.44631,1.46517,6497435.722993,0
+RTX.US,D,19850402,000000,1.45937,1.46517,1.42951,1.44631,6886788.1684976,0
+RTX.US,D,19850403,000000,1.45937,1.45937,1.41447,1.452,5668739.1895295,0
+RTX.US,D,19850404,000000,1.44267,1.452,1.41447,1.43324,6858213.3735394,0
+RTX.US,D,19850408,000000,1.43324,1.44631,1.42007,1.42951,7660119.2556394,0
+RTX.US,D,19850409,000000,1.42951,1.45583,1.42951,1.45583,2548611.9764079,0
+RTX.US,D,19850410,000000,1.45937,1.47814,1.42007,1.43324,7438659.5058848,0
+RTX.US,D,19850411,000000,1.44267,1.44631,1.424,1.43696,6877851.1662705,0
+RTX.US,D,19850412,000000,1.43324,1.43696,1.42951,1.43696,4298883.3046075,0
+RTX.US,D,19850415,000000,1.43696,1.452,1.42951,1.44267,3264786.3492724,0
+RTX.US,D,19850416,000000,1.42951,1.43324,1.41084,1.424,6592089.9857331,0
+RTX.US,D,19850417,000000,1.42007,1.42951,1.41447,1.42951,6827852.399455,0
+RTX.US,D,19850418,000000,1.424,1.42951,1.39384,1.39766,5431200.7743401,0
+RTX.US,D,19850419,000000,1.41084,1.42007,1.39384,1.41084,4616787.5672922,0
+RTX.US,D,19850422,000000,1.43324,1.43324,1.39766,1.41447,7135040.6051475,0
+RTX.US,D,19850423,000000,1.41447,1.43696,1.40701,1.43696,8404874.5300573,0
+RTX.US,D,19850424,000000,1.43696,1.44631,1.42951,1.42951,6375987.7555916,0
+RTX.US,D,19850425,000000,1.43324,1.4744,1.42951,1.46881,4539997.1313473,0
+RTX.US,D,19850426,000000,1.45583,1.46881,1.44267,1.45583,3539832.4905835,0
+RTX.US,D,19850429,000000,1.44631,1.44631,1.42007,1.42007,4857897.3229684,0
+RTX.US,D,19850430,000000,1.42007,1.42007,1.37517,1.38824,7011803.4053222,0
+RTX.US,D,19850501,000000,1.40701,1.40701,1.37144,1.37144,4888259.3148187,0
+RTX.US,D,19850502,000000,1.3621,1.37517,1.33391,1.3396,12828778.160319,0
+RTX.US,D,19850503,000000,1.34894,1.37144,1.3396,1.35267,5566935.1214545,0
+RTX.US,D,19850506,000000,1.35267,1.3621,1.34894,1.34894,2345003.840258,0
+RTX.US,D,19850507,000000,1.35267,1.3845,1.35267,1.3621,7111823.3298024,0
+RTX.US,D,19850508,000000,1.3565,1.3621,1.2327,1.35267,7970887.9617116,0
+RTX.US,D,19850509,000000,1.34894,1.3789,1.34894,1.3789,6604594.2573834,0
+RTX.US,D,19850510,000000,1.3845,1.43696,1.3845,1.43696,8769222.5033248,0
+RTX.US,D,19850513,000000,1.44631,1.45583,1.43696,1.45583,3832743.4764557,0
+RTX.US,D,19850514,000000,1.45583,1.4744,1.44267,1.45937,10035487.123279,0
+RTX.US,D,19850515,000000,1.46517,1.49121,1.46517,1.48207,9819379.8043087,0
+RTX.US,D,19850516,000000,1.49121,1.49121,1.48207,1.48207,4648935.7382688,0
+RTX.US,D,19850517,000000,1.4744,1.4744,1.44631,1.45937,8488816.8068688,0
+RTX.US,D,19850520,000000,1.49121,1.49503,1.452,1.49121,11832199.108765,0
+RTX.US,D,19850521,000000,1.49503,1.51754,1.48768,1.5137,9319308.6793515,0
+RTX.US,D,19850522,000000,1.49503,1.49503,1.48207,1.49121,3463041.0368727,0
+RTX.US,D,19850523,000000,1.49121,1.49503,1.46881,1.49121,3579123.3425338,0
+RTX.US,D,19850524,000000,1.48207,1.49121,1.47814,1.48768,2211061.7788653,0
+RTX.US,D,19850528,000000,1.49121,1.51007,1.49121,1.49503,4122068.8731187,0
+RTX.US,D,19850529,000000,1.49503,1.50064,1.48768,1.48768,6261688.5757593,0
+RTX.US,D,19850530,000000,1.49121,1.54565,1.48768,1.5363,15584570.631129,0
+RTX.US,D,19850531,000000,1.54937,1.60381,1.54937,1.59427,16163227.531051,0
+RTX.US,D,19850603,000000,1.59427,1.59427,1.56804,1.57187,15068415.751908,0
+RTX.US,D,19850604,000000,1.57187,1.60734,1.57187,1.60381,7218986.9530224,0
+RTX.US,D,19850605,000000,1.61314,1.63554,1.61314,1.63004,9153211.3226209,0
+RTX.US,D,19850606,000000,1.6262,1.63004,1.61698,1.63004,7006443.8501772,0
+RTX.US,D,19850607,000000,1.63004,1.63554,1.62061,1.62061,4456050.7834723,0
+RTX.US,D,19850610,000000,1.61314,1.61698,1.60381,1.61698,3975623.5578415,0
+RTX.US,D,19850611,000000,1.61314,1.62061,1.59064,1.59064,5157942.8476872,0
+RTX.US,D,19850612,000000,1.58131,1.59064,1.57187,1.57748,4125640.2136055,0
+RTX.US,D,19850613,000000,1.57187,1.58131,1.53247,1.53247,8545966.396785,0
+RTX.US,D,19850614,000000,1.5363,1.54565,1.51754,1.5363,5206166.6308009,0
+RTX.US,D,19850617,000000,1.53247,1.54004,1.51754,1.5363,5257959.7188699,0
+RTX.US,D,19850618,000000,1.54565,1.55881,1.5363,1.55487,11966150.33005,0
+RTX.US,D,19850619,000000,1.52698,1.5363,1.5137,1.5137,8878165.1813098,0
+RTX.US,D,19850620,000000,1.51007,1.5137,1.46517,1.49121,6083084.9118465,0
+RTX.US,D,19850621,000000,1.48768,1.51007,1.48207,1.50064,6706401.3787561,0
+RTX.US,D,19850624,000000,1.49503,1.49503,1.42951,1.46881,20163849.454534,0
+RTX.US,D,19850625,000000,1.46881,1.49503,1.45937,1.47814,17234822.034848,0
+RTX.US,D,19850626,000000,1.47814,1.49121,1.4744,1.48768,7676195.8855424,0
+RTX.US,D,19850627,000000,1.48768,1.52698,1.48768,1.51754,10187298.100297,0
+RTX.US,D,19850628,000000,1.51754,1.52324,1.50064,1.5137,8392376.3650023,0
+RTX.US,D,19850701,000000,1.51007,1.54004,1.49503,1.54004,4756098.3437229,0
+RTX.US,D,19850702,000000,1.5363,1.56264,1.5363,1.54004,7222551.1691481,0
+RTX.US,D,19850703,000000,1.54565,1.54937,1.5137,1.5137,3984540.2047509,0
+RTX.US,D,19850705,000000,1.51754,1.52698,1.50448,1.52324,3564840.0161182,0
+RTX.US,D,19850708,000000,1.51754,1.5363,1.51007,1.5363,5783037.351596,0
+RTX.US,D,19850709,000000,1.51754,1.54565,1.5137,1.5363,4034549.1492251,0
+RTX.US,D,19850710,000000,1.54565,1.56264,1.54565,1.55487,3952399.1581354,0
+RTX.US,D,19850711,000000,1.56264,1.57748,1.56264,1.57187,5716963.9904093,0
+RTX.US,D,19850712,000000,1.56804,1.58495,1.54565,1.57187,15061272.053168,0
+RTX.US,D,19850715,000000,1.57187,1.62061,1.57187,1.60734,9580060.2988222,0
+RTX.US,D,19850716,000000,1.60381,1.63004,1.60381,1.6262,7074316.6214468,0
+RTX.US,D,19850717,000000,1.56804,1.58495,1.54004,1.54937,28611594.319155,0
+RTX.US,D,19850718,000000,1.53247,1.54937,1.52324,1.53247,11269606.625555,0
+RTX.US,D,19850719,000000,1.5363,1.57748,1.53247,1.57748,13248486.491079,0
+RTX.US,D,19850722,000000,1.57748,1.60381,1.57187,1.59427,7704771.6982665,0
+RTX.US,D,19850723,000000,1.59427,1.60008,1.56804,1.57187,10158718.21651,0
+RTX.US,D,19850724,000000,1.57748,1.58495,1.57187,1.57748,3050472.3337891,0
+RTX.US,D,19850725,000000,1.57187,1.57748,1.54937,1.56804,4616787.5672922,0
+RTX.US,D,19850726,000000,1.55487,1.55881,1.53247,1.53247,9797951.7613878,0
+RTX.US,D,19850729,000000,1.52324,1.52324,1.49503,1.51007,7276129.4185775,0
+RTX.US,D,19850730,000000,1.50448,1.5137,1.50064,1.51007,6263475.7726516,0
+RTX.US,D,19850731,000000,1.50448,1.51754,1.50448,1.5137,4743595.0898384,0
+RTX.US,D,19850801,000000,1.51754,1.55881,1.51754,1.54565,5436558.2939533,0
+RTX.US,D,19850802,000000,1.54937,1.54937,1.52698,1.53247,3016544.0902814,0
+RTX.US,D,19850805,000000,1.52698,1.52698,1.51007,1.51754,4277446.1017936,0
+RTX.US,D,19850806,000000,1.51754,1.52698,1.48768,1.49503,5884846.5085004,0
+RTX.US,D,19850807,000000,1.47814,1.5137,1.4744,1.5137,6058087.5639706,0
+RTX.US,D,19850808,000000,1.52324,1.5363,1.49503,1.51754,4588217.8611635,0
+RTX.US,D,19850809,000000,1.5137,1.53247,1.51007,1.53247,6033080.0384357,0
+RTX.US,D,19850812,000000,1.52698,1.53247,1.5137,1.52324,3589843.4705895,0
+RTX.US,D,19850813,000000,1.52698,1.52698,1.50064,1.51007,8971034.2826895,0
+RTX.US,D,19850814,000000,1.51007,1.51754,1.49503,1.5137,3430891.8481302,0
+RTX.US,D,19850815,000000,1.5137,1.52324,1.5137,1.52324,3289796.9281049,0
+RTX.US,D,19850816,000000,1.5137,1.52324,1.49503,1.49503,4491769.2771698,0
+RTX.US,D,19850819,000000,1.52324,1.52324,1.49503,1.52324,12716255.99972,0
+RTX.US,D,19850820,000000,1.52324,1.52324,1.51007,1.51007,5868777.0029585,0
+RTX.US,D,19850821,000000,1.51007,1.52698,1.51007,1.5137,4386393.8686082,0
+RTX.US,D,19850822,000000,1.51007,1.5137,1.50448,1.51007,3379089.6001684,0
+RTX.US,D,19850823,000000,1.50448,1.50448,1.47814,1.47814,6988591.2188067,0
+RTX.US,D,19850826,000000,1.46517,1.48207,1.452,1.46517,8574546.2805724,0
+RTX.US,D,19850827,000000,1.45937,1.49503,1.45937,1.49121,5304399.3583892,0
+RTX.US,D,19850828,000000,1.48207,1.48207,1.4744,1.48207,6306338.9828546,0
+RTX.US,D,19850829,000000,1.48768,1.49121,1.4744,1.48768,3052257.4951496,0
+RTX.US,D,19850830,000000,1.49121,1.49121,1.4744,1.47814,4795389.1956732,0
+RTX.US,D,19850903,000000,1.4744,1.48207,1.46517,1.48207,2873655.8667686,0
+RTX.US,D,19850904,000000,1.48207,1.48768,1.45937,1.4744,3520193.6800865,0
+RTX.US,D,19850905,000000,1.4744,1.4744,1.44267,1.44267,5702673.5396325,0
+RTX.US,D,19850906,000000,1.45937,1.47814,1.452,1.46517,4720378.8322594,0
+RTX.US,D,19850909,000000,1.45583,1.45583,1.42951,1.42951,6604594.2573834,0
+RTX.US,D,19850910,000000,1.42951,1.42951,1.41084,1.42951,7745846.6938114,0
+RTX.US,D,19850911,000000,1.424,1.44267,1.42007,1.424,3130844.2878796,0
+RTX.US,D,19850912,000000,1.41447,1.41447,1.39384,1.4014,7354714.1757756,0
+RTX.US,D,19850913,000000,1.41447,1.41447,1.39384,1.41447,6150958.700882,0
+RTX.US,D,19850916,000000,1.40701,1.42951,1.4014,1.42007,7583327.8019287,0
+RTX.US,D,19850917,000000,1.41084,1.42007,1.39766,1.39766,10096215.178044,0
+RTX.US,D,19850918,000000,1.4014,1.40701,1.38824,1.39384,4179222.5340985,0
+RTX.US,D,19850919,000000,1.38824,1.39766,1.37517,1.39384,9062119.2404746,0
+RTX.US,D,19850920,000000,1.3845,1.39384,1.37517,1.37517,6452793.4580248,0
+RTX.US,D,19850923,000000,1.39766,1.424,1.39766,1.42007,10226597.094375,0
+RTX.US,D,19850924,000000,1.42951,1.43324,1.41084,1.41084,6861781.6607287,0
+RTX.US,D,19850925,000000,1.41447,1.42007,1.41084,1.41447,6161666.6157471,0
+RTX.US,D,19850926,000000,1.39766,1.40701,1.37517,1.39766,5229387.9772094,0
+RTX.US,D,19850930,000000,1.39766,1.40701,1.3621,1.37144,7801215.1934305,0
+RTX.US,D,19851001,000000,1.36573,1.37517,1.3621,1.37144,3738072.9294614,0
+RTX.US,D,19851002,000000,1.3621,1.37517,1.3565,1.36573,4397113.9966639,0
+RTX.US,D,19851003,000000,1.36573,1.41084,1.3621,1.40701,5886632.6876268,0
+RTX.US,D,19851004,000000,1.40701,1.424,1.3789,1.38824,5756252.8068278,0
+RTX.US,D,19851007,000000,1.39384,1.39766,1.37144,1.37144,3754154.6481939,0
+RTX.US,D,19851008,000000,1.36573,1.37517,1.35267,1.36573,3922039.2018168,0
+RTX.US,D,19851009,000000,1.35267,1.37144,1.33391,1.3621,4725734.3163408,0
+RTX.US,D,19851010,000000,1.35267,1.3621,1.34323,1.34894,4756098.3437229,0
+RTX.US,D,19851011,000000,1.34894,1.3789,1.34323,1.36573,3398745.7126853,0
+RTX.US,D,19851014,000000,1.3621,1.38824,1.35267,1.38824,1491303.8523232,0
+RTX.US,D,19851015,000000,1.38824,1.424,1.3845,1.39766,3982763.1855174,0
+RTX.US,D,19851016,000000,1.4014,1.42951,1.4014,1.42951,4300666.4304363,0
+RTX.US,D,19851017,000000,1.424,1.50448,1.4014,1.452,24289495.774735,0
+RTX.US,D,19851018,000000,1.51007,1.52324,1.48768,1.49121,10733809.882539,0
+RTX.US,D,19851021,000000,1.49503,1.49503,1.4744,1.47814,4859680.4487971,0
+RTX.US,D,19851022,000000,1.4744,1.50064,1.46517,1.48207,4238157.2853751,0
+RTX.US,D,19851023,000000,1.48768,1.48768,1.45937,1.46517,4627503.6242844,0
+RTX.US,D,19851024,000000,1.46517,1.48207,1.45937,1.46517,7583327.8019287,0
+RTX.US,D,19851025,000000,1.4744,1.4744,1.452,1.45583,3907753.8398695,0
+RTX.US,D,19851028,000000,1.45583,1.4744,1.44631,1.46517,4988274.1504697,0
+RTX.US,D,19851029,000000,1.46517,1.49503,1.45937,1.47814,3673788.8006987,0
+RTX.US,D,19851030,000000,1.49121,1.51007,1.48768,1.50064,5472274.7521191,0
+RTX.US,D,19851031,000000,1.51007,1.51007,1.48207,1.48768,2995110.9585311,0
+RTX.US,D,19851101,000000,1.47814,1.48768,1.45937,1.4744,4665013.3859377,0
+RTX.US,D,19851104,000000,1.4744,1.4744,1.43696,1.44267,5113295.4938895,0
+RTX.US,D,19851105,000000,1.43696,1.45937,1.43696,1.45583,2161051.8166251,0
+RTX.US,D,19851106,000000,1.4744,1.47814,1.452,1.452,5638373.1266156,0
+RTX.US,D,19851107,000000,1.45583,1.50064,1.44631,1.49503,6938586.3453959,0
+RTX.US,D,19851108,000000,1.50448,1.51007,1.49121,1.49503,5334760.3324736,0
+RTX.US,D,19851111,000000,1.50064,1.54565,1.50064,1.54565,12459077.756267,0
+RTX.US,D,19851112,000000,1.54004,1.54937,1.53247,1.5363,13493161.480646,0
+RTX.US,D,19851113,000000,1.5363,1.5363,1.50448,1.51007,4057780.6732925,0
+RTX.US,D,19851114,000000,1.50448,1.5137,1.49503,1.51007,4434616.6339561,0
+RTX.US,D,19851115,000000,1.50448,1.5137,1.49503,1.51007,7527957.2667776,0
+RTX.US,D,19851118,000000,1.53247,1.5363,1.49121,1.53247,8445955.6321975,0
+RTX.US,D,19851119,000000,1.54004,1.55881,1.54004,1.54937,5290110.9431441,0
+RTX.US,D,19851120,000000,1.54004,1.55487,1.5363,1.54937,8858521.2819834,0
+RTX.US,D,19851121,000000,1.54937,1.57187,1.54565,1.57187,9830093.8257691,0
+RTX.US,D,19851122,000000,1.55881,1.60734,1.55881,1.59064,8872807.6616966,0
+RTX.US,D,19851125,000000,1.57187,1.58495,1.56804,1.58495,4173860.9434217,0
+RTX.US,D,19851126,000000,1.57748,1.58495,1.56804,1.56804,4923976.7907504,0
+RTX.US,D,19851127,000000,1.57187,1.57748,1.55881,1.56264,3318371.723063,0
+RTX.US,D,19851129,000000,1.57187,1.57187,1.55487,1.55881,2655775.5996279,0
+RTX.US,D,19851202,000000,1.54937,1.55487,1.53247,1.53247,2305719.0949031,0
+RTX.US,D,19851203,000000,1.52698,1.54004,1.5137,1.54004,4207799.3645882,0
+RTX.US,D,19851204,000000,1.54004,1.56804,1.5363,1.56804,5409767.6425898,0
+RTX.US,D,19851205,000000,1.56264,1.61314,1.55881,1.59427,13082389.134347,0
+RTX.US,D,19851206,000000,1.58495,1.59427,1.55881,1.56804,5747318.8578984,0
+RTX.US,D,19851209,000000,1.58495,1.60381,1.57748,1.60008,9755089.5689507,0
+RTX.US,D,19851210,000000,1.60381,1.66179,1.60381,1.65244,8297721.0844962,0
+RTX.US,D,19851211,000000,1.65244,1.68427,1.64488,1.6657,7886937.542773,0
+RTX.US,D,19851212,000000,1.65244,1.68427,1.65244,1.66179,6136672.3211689,0
+RTX.US,D,19851213,000000,1.67091,1.68427,1.6488,1.65795,5265106.470907,0
+RTX.US,D,19851216,000000,1.65244,1.71985,1.6488,1.68791,10564144.238619,0
+RTX.US,D,19851217,000000,1.72544,1.72544,1.65795,1.68073,11657167.803104,0
+RTX.US,D,19851218,000000,1.68073,1.70118,1.67485,1.68791,7420798.7323873,0
+RTX.US,D,19851219,000000,1.68791,1.68791,1.66179,1.67091,8210201.3606026,0
+RTX.US,D,19851220,000000,1.68073,1.68791,1.66179,1.68791,6652814.9871996,0
+RTX.US,D,19851223,000000,1.68073,1.68073,1.60381,1.60381,3243369.5017762,0
+RTX.US,D,19851224,000000,1.6262,1.64488,1.59427,1.61698,2125327.2163321,0
+RTX.US,D,19851226,000000,1.61314,1.65244,1.61314,1.64488,2436087.7802773,0
+RTX.US,D,19851227,000000,1.64488,1.68073,1.64488,1.67091,2548611.9764079,0
+RTX.US,D,19851230,000000,1.67091,1.68073,1.66179,1.67091,2782577.0155788,0
+RTX.US,D,19851231,000000,1.66179,1.67485,1.62061,1.62061,5481209.7188144,0
+RTX.US,D,19860102,000000,1.63004,1.6488,1.60734,1.63918,5768748.9363511,0
+RTX.US,D,19860103,000000,1.64488,1.68073,1.63918,1.67485,6595668.4505812,0
+RTX.US,D,19860106,000000,1.6657,1.70118,1.66179,1.69371,6477796.9124961,0
+RTX.US,D,19860107,000000,1.69745,1.75158,1.69371,1.73852,10682020.865534,0
+RTX.US,D,19860108,000000,1.74244,1.77429,1.70118,1.71985,14084332.829877,0
+RTX.US,D,19860109,000000,1.71632,1.72938,1.70118,1.70677,11160671.071931,0
+RTX.US,D,19860110,000000,1.70677,1.71051,1.69371,1.69745,4475698.7538622,0
+RTX.US,D,19860113,000000,1.70677,1.71051,1.66179,1.66179,4018480.6614492,0
+RTX.US,D,19860114,000000,1.66179,1.67091,1.64488,1.65795,5565148.9423282,0
+RTX.US,D,19860115,000000,1.6657,1.68791,1.65795,1.67485,6590311.9487338,0
+RTX.US,D,19860116,000000,1.68073,1.69371,1.67485,1.68791,3525549.164168,0
+RTX.US,D,19860117,000000,1.70677,1.71985,1.69371,1.70118,5493715.0082307,0
+RTX.US,D,19860120,000000,1.70677,1.70677,1.68427,1.69371,4052420.1003816,0
+RTX.US,D,19860121,000000,1.68791,1.70118,1.67091,1.69371,3046900.9933023,0
+RTX.US,D,19860122,000000,1.68791,1.68791,1.67091,1.67091,3030825.3811651,0
+RTX.US,D,19860123,000000,1.67091,1.67091,1.64488,1.65795,2700414.8112984,0
+RTX.US,D,19860124,000000,1.67485,1.68791,1.66179,1.68791,6584947.3047594,0
+RTX.US,D,19860127,000000,1.69371,1.69745,1.67485,1.68427,7224339.3838061,0
+RTX.US,D,19860128,000000,1.68073,1.69745,1.67091,1.69745,8583478.19397,0
+RTX.US,D,19860129,000000,1.69371,1.71051,1.68791,1.71051,8217347.0948739,0
+RTX.US,D,19860130,000000,1.70677,1.71985,1.70677,1.71985,2532537.3820367,0
+RTX.US,D,19860131,000000,1.71051,1.73852,1.71051,1.73852,5575873.1414475,0
+RTX.US,D,19860203,000000,1.73331,1.82862,1.72938,1.82301,13886086.284403,0
+RTX.US,D,19860204,000000,1.82301,1.86408,1.81917,1.85484,16322181.189041,0
+RTX.US,D,19860205,000000,1.84551,1.85868,1.83226,1.84551,16498995.62053,0
+RTX.US,D,19860206,000000,1.85484,1.90348,1.84905,1.88108,10485557.445889,0
+RTX.US,D,19860207,000000,1.85484,1.91665,1.84551,1.91665,10771312.519832,0
+RTX.US,D,19860210,000000,1.91665,1.95211,1.89985,1.93531,9110339.9702907,0
+RTX.US,D,19860211,000000,1.94839,1.95211,1.92963,1.93905,4763243.0602283,0
+RTX.US,D,19860212,000000,1.93531,1.93531,1.91272,1.91665,3288007.6956809,0
+RTX.US,D,19860213,000000,1.92599,1.93531,1.91272,1.92963,4191721.7169193,0
+RTX.US,D,19860214,000000,1.98022,1.98022,1.93531,1.98022,14668348.267177,0
+RTX.US,D,19860218,000000,1.97471,2.00263,1.96145,1.98416,14305794.615163,0
+RTX.US,D,19860219,000000,1.97471,1.98416,1.95211,1.95211,5295463.3739279,0
+RTX.US,D,19860220,000000,1.94476,1.98022,1.93531,1.98022,6652814.9871996,0
+RTX.US,D,19860221,000000,1.99722,2.01215,1.99722,2.00655,9310375.748188,0
+RTX.US,D,19860224,000000,2.00263,2.01215,1.99338,2.01215,4125640.2136055,0
+RTX.US,D,19860225,000000,2.00655,2.00655,1.96725,1.96725,3968467.6459113,0
+RTX.US,D,19860226,000000,1.97088,1.97471,1.95801,1.96725,3750584.325473,0
+RTX.US,D,19860227,000000,1.96145,1.99338,1.96145,1.99338,6092012.7541806,0
+RTX.US,D,19860228,000000,1.99338,2.00263,1.97088,1.98964,9299652.5668345,0
+RTX.US,D,19860303,000000,1.98022,1.98964,1.96725,1.98964,4359604.2350105,0
+RTX.US,D,19860304,000000,1.98022,1.98964,1.96145,1.96145,5182947.3199243,0
+RTX.US,D,19860305,000000,1.94476,1.94839,1.93531,1.94476,5911632.0710345,0
+RTX.US,D,19860306,000000,1.95801,2.00655,1.95801,1.99722,4634652.4118533,0
+RTX.US,D,19860307,000000,2.00263,2.00655,1.98416,2.00655,4068494.694753,0
+RTX.US,D,19860310,000000,2.00263,2.00263,1.98416,1.99338,2614691.44419,0
+RTX.US,D,19860311,000000,1.99722,2.10029,1.99338,2.08339,7026097.9271624,0
+RTX.US,D,19860312,000000,2.06471,2.07779,2.01579,2.01579,8142336.7314602,0
+RTX.US,D,19860313,000000,2.02895,2.05519,2.02532,2.04771,5332966.0112202,0
+RTX.US,D,19860314,000000,2.04771,2.05519,2.01579,2.04771,4073850.1788343,0
+RTX.US,D,19860317,000000,2.03849,2.03849,2.01215,2.02895,3120127.2131216,0
+RTX.US,D,19860318,000000,2.01962,2.01962,1.98964,1.99722,4288164.1943177,0
+RTX.US,D,19860319,000000,2.01215,2.01215,1.98022,1.98964,3318371.723063,0
+RTX.US,D,19860320,000000,1.98964,2.00655,1.98022,1.98964,7379715.5947152,0
+RTX.US,D,19860321,000000,1.98022,1.98964,1.93531,1.93531,16986566.544901,0
+RTX.US,D,19860324,000000,1.96145,1.98022,1.95801,1.97471,8762075.7512876,0
+RTX.US,D,19860325,000000,1.98022,1.99338,1.97088,1.98964,9505054.0064721,0
+RTX.US,D,19860326,000000,1.98964,2.00263,1.97088,1.98022,7813712.3407197,0
+RTX.US,D,19860327,000000,1.98022,2.00655,1.97088,1.99338,8083398.9268859,0
+RTX.US,D,19860331,000000,1.99722,2.00655,1.98416,2.00263,4316747.1314028,0
+RTX.US,D,19860401,000000,2.01215,2.01215,1.98416,1.98964,6142024.7519525,0
+RTX.US,D,19860402,000000,1.98416,1.99338,1.98022,1.98964,5122222.3184577,0
+RTX.US,D,19860403,000000,1.98964,2.01215,1.95801,1.96145,3602349.7777717,0
+RTX.US,D,19860404,000000,1.96145,1.97471,1.93531,1.93531,12650182.638533,0
+RTX.US,D,19860407,000000,1.92599,1.92599,1.87734,1.91272,4227449.3705099,0
+RTX.US,D,19860408,000000,1.94476,1.95211,1.91272,1.93531,6935009.9160796,0
+RTX.US,D,19860409,000000,1.93531,1.96145,1.91665,1.92599,6720683.6874057,0
+RTX.US,D,19860410,000000,1.92963,1.94839,1.91272,1.92599,4079205.6629157,0
+RTX.US,D,19860411,000000,1.93905,1.95211,1.92599,1.93905,8894235.7046175,0
+RTX.US,D,19860414,000000,1.93905,1.94476,1.92963,1.93905,2293215.8410186,0
+RTX.US,D,19860415,000000,1.90348,1.91272,1.86782,1.89985,11648241.996302,0
+RTX.US,D,19860416,000000,1.89985,1.91665,1.88462,1.90909,13564612.716764,0
+RTX.US,D,19860417,000000,1.90909,1.99722,1.90348,1.97471,7906585.513163,0
+RTX.US,D,19860418,000000,1.96725,1.99722,1.96725,1.98416,3300520.1094584,0
+RTX.US,D,19860421,000000,1.99338,2.00263,1.98022,1.98964,6143816.0199083,0
+RTX.US,D,19860422,000000,1.98416,1.98964,1.93531,1.95211,6138457.4825293,0
+RTX.US,D,19860423,000000,1.95801,1.96145,1.92963,1.94476,8447740.793558,0
+RTX.US,D,19860424,000000,1.93905,1.94476,1.92599,1.92599,5797330.8556702,0
+RTX.US,D,19860425,000000,1.92599,1.93531,1.89424,1.91272,8363800.5522783,0
+RTX.US,D,19860428,000000,1.90348,1.93531,1.88108,1.91665,4763243.0602283,0
+RTX.US,D,19860429,000000,1.93531,1.94476,1.90909,1.92599,6629603.8184501,0
+RTX.US,D,19860430,000000,1.91665,1.91665,1.88462,1.88462,15197002.329219,0
+RTX.US,D,19860501,000000,1.86782,1.88462,1.85868,1.87166,7367223.5362555,0
+RTX.US,D,19860502,000000,1.88108,1.89032,1.86782,1.88108,5091866.4332027,0
+RTX.US,D,19860505,000000,1.88462,1.89032,1.86782,1.89032,4420334.3253065,0
+RTX.US,D,19860506,000000,1.90348,1.91272,1.88108,1.88462,6708183.4868189,0
+RTX.US,D,19860507,000000,1.88462,1.88462,1.86782,1.87734,2584327.4168079,0
+RTX.US,D,19860508,000000,1.88462,1.89424,1.87734,1.89032,3316589.6150002,0
+RTX.US,D,19860509,000000,1.88108,1.88108,1.85868,1.86782,10948134.075681,0
+RTX.US,D,19860512,000000,1.86408,1.87166,1.84905,1.84905,3021896.5210651,0
+RTX.US,D,19860513,000000,1.84905,1.85484,1.82301,1.84551,9696155.8354399,0
+RTX.US,D,19860514,000000,1.84178,1.84551,1.81917,1.84178,6022361.9459117,0
+RTX.US,D,19860515,000000,1.82862,1.83226,1.78361,1.80985,10440916.198687,0
+RTX.US,D,19860516,000000,1.80041,1.80985,1.77429,1.78735,12457293.612672,0
+RTX.US,D,19860519,000000,1.778,1.79687,1.77429,1.778,3855953.6274394,0
+RTX.US,D,19860520,000000,1.77429,1.79108,1.77429,1.78735,5490132.472319,0
+RTX.US,D,19860521,000000,1.78735,1.80041,1.778,1.78361,14225427.749902,0
+RTX.US,D,19860522,000000,1.78735,1.81369,1.77429,1.79687,5841980.2449997,0
+RTX.US,D,19860523,000000,1.80611,1.87166,1.80041,1.82301,3843459.533448,0
+RTX.US,D,19860527,000000,1.83226,1.86408,1.81917,1.86408,3162995.512154,0
+RTX.US,D,19860528,000000,1.87166,1.90909,1.86782,1.89424,6434930.6489954,0
+RTX.US,D,19860529,000000,1.90348,1.91665,1.89032,1.90909,2357516.2540355,0
+RTX.US,D,19860530,000000,1.89032,1.90909,1.89032,1.89985,4113140.0130187,0
+RTX.US,D,19860602,000000,1.89985,1.92963,1.88108,1.89985,5111512.3680608,0
+RTX.US,D,19860603,000000,1.89985,1.89985,1.88462,1.89424,3486257.2944517,0
+RTX.US,D,19860604,000000,1.89424,1.90348,1.86408,1.87166,6058087.5639706,0
+RTX.US,D,19860605,000000,1.87166,1.88108,1.86782,1.88108,4539997.1313473,0
+RTX.US,D,19860606,000000,1.87166,1.88108,1.86408,1.86408,4554277.4044651,0
+RTX.US,D,19860609,000000,1.85484,1.85484,1.80611,1.80985,5102577.4013656,0
+RTX.US,D,19860610,000000,1.80985,1.84551,1.80611,1.83226,5216886.7588568,0
+RTX.US,D,19860611,000000,1.83226,1.84551,1.81369,1.82301,3298731.8948002,0
+RTX.US,D,19860612,000000,1.83597,1.84178,1.82301,1.83597,2137839.6301096,0
+RTX.US,D,19860613,000000,1.84551,1.89985,1.84551,1.89985,5343691.2281053,0
+RTX.US,D,19860616,000000,1.89424,1.89985,1.86408,1.87166,6499229.0264805,0
+RTX.US,D,19860617,000000,1.87734,1.87734,1.81917,1.81917,5572297.7298972,0
+RTX.US,D,19860618,000000,1.82301,1.82301,1.79108,1.80041,9149633.8755387,0
+RTX.US,D,19860619,000000,1.79687,1.81917,1.778,1.79687,14316506.601092,0
+RTX.US,D,19860620,000000,1.80611,1.85484,1.80041,1.85484,12584096.04639,0
+RTX.US,D,19860623,000000,1.84905,1.84905,1.80985,1.81369,4906120.0883164,0
+RTX.US,D,19860624,000000,1.81917,1.85484,1.81917,1.84178,8806730.2294463,0
+RTX.US,D,19860625,000000,1.84178,1.85868,1.82301,1.83597,8483467.4293826,0
+RTX.US,D,19860626,000000,1.83597,1.84905,1.82301,1.83226,9169284.8992262,0
+RTX.US,D,19860627,000000,1.82301,1.84551,1.81917,1.82301,8890668.4351943,0
+RTX.US,D,19860630,000000,1.82301,1.86408,1.81369,1.86408,4161358.7073032,0
+RTX.US,D,19860701,000000,1.85484,1.85868,1.81369,1.81917,4354249.768695,0
+RTX.US,D,19860702,000000,1.81917,1.82301,1.80611,1.81369,5247246.7151753,0
+RTX.US,D,19860703,000000,1.81917,1.87166,1.81917,1.84551,10714163.947682,0
+RTX.US,D,19860707,000000,1.84178,1.84178,1.80041,1.80611,6606382.4720416,0
+RTX.US,D,19860708,000000,1.80611,1.80611,1.72938,1.7612,11625024.720958,0
+RTX.US,D,19860709,000000,1.72938,1.72938,1.68427,1.70677,12828778.160319,0
+RTX.US,D,19860710,000000,1.70118,1.71051,1.68791,1.71051,8249496.2836165,0
+RTX.US,D,19860711,000000,1.70677,1.70677,1.6488,1.65795,15639932.006388,0
+RTX.US,D,19860714,000000,1.6488,1.67485,1.63554,1.64488,12512664.147825,0
+RTX.US,D,19860715,000000,1.63554,1.65244,1.58131,1.60008,18931516.131384,0
+RTX.US,D,19860716,000000,1.60734,1.61698,1.57748,1.58495,8808510.3019773,0
+RTX.US,D,19860717,000000,1.57748,1.61314,1.57748,1.60734,5550863.5803809,0
+RTX.US,D,19860718,000000,1.60381,1.61698,1.58495,1.61698,8447740.793558,0
+RTX.US,D,19860721,000000,1.60008,1.61698,1.58495,1.60734,3645204.8458476,0
+RTX.US,D,19860722,000000,1.60008,1.66179,1.59064,1.6488,10664158.056505,0
+RTX.US,D,19860723,000000,1.65795,1.70118,1.65795,1.69745,13793213.11196,0
+RTX.US,D,19860724,000000,1.68791,1.69745,1.6488,1.65244,7702988.5724378,0
+RTX.US,D,19860725,000000,1.6488,1.6657,1.64488,1.65244,4075638.3934924,0
+RTX.US,D,19860728,000000,1.65244,1.6657,1.60008,1.63554,6065224.1383488,0
+RTX.US,D,19860729,000000,1.6262,1.63004,1.57187,1.57187,5481209.7188144,0
+RTX.US,D,19860730,000000,1.57748,1.57748,1.5363,1.56264,7726205.8477827,0
+RTX.US,D,19860731,000000,1.54937,1.57748,1.54004,1.54937,8192347.7114662,0
+RTX.US,D,19860801,000000,1.55881,1.56804,1.49121,1.5137,8249496.2836165,0
+RTX.US,D,19860804,000000,1.47814,1.53247,1.47814,1.50064,9544347.91172,0
+RTX.US,D,19860805,000000,1.50448,1.53247,1.50448,1.51754,8351299.3339256,0
+RTX.US,D,19860806,000000,1.5137,1.53247,1.5137,1.52324,4847177.1949126,0
+RTX.US,D,19860807,000000,1.51754,1.57187,1.51754,1.55881,7360067.6243254,0
+RTX.US,D,19860808,000000,1.56264,1.57187,1.54937,1.56264,3936327.6170617,0
+RTX.US,D,19860811,000000,1.58131,1.61314,1.58131,1.60381,6402784.5135505,0
+RTX.US,D,19860812,000000,1.63004,1.68073,1.61314,1.67091,17570589.106563,0
+RTX.US,D,19860813,000000,1.67485,1.70118,1.6657,1.68427,7583327.8019287,0
+RTX.US,D,19860814,000000,1.71985,1.71985,1.70118,1.71632,8108402.3813571,0
+RTX.US,D,19860815,000000,1.71632,1.71985,1.69371,1.70118,4898977.4073427,0
+RTX.US,D,19860818,000000,1.74244,1.75552,1.71632,1.74244,9497906.236669,0
+RTX.US,D,19860819,000000,1.74244,1.75158,1.72938,1.72938,7138611.9456342,0
+RTX.US,D,19860820,000000,1.72544,1.74244,1.71632,1.73331,5215098.5441986,0
+RTX.US,D,19860821,000000,1.72544,1.72938,1.69745,1.69745,4840036.5494708,0
+RTX.US,D,19860822,000000,1.69745,1.72544,1.65795,1.72544,5633020.6958319,0
+RTX.US,D,19860825,000000,1.71632,1.72544,1.70677,1.71632,3734512.7843993,0
+RTX.US,D,19860826,000000,1.71632,1.75552,1.70677,1.72938,5257959.7188699,0
+RTX.US,D,19860827,000000,1.73331,1.7612,1.72544,1.7612,4561419.0676728,0
+RTX.US,D,19860828,000000,1.7612,1.76848,1.73852,1.75552,3866672.7377293,0
+RTX.US,D,19860829,000000,1.74244,1.75158,1.72544,1.73852,2834371.1214135,0
+RTX.US,D,19860902,000000,1.73331,1.76848,1.71985,1.74244,6031298.9481388,0
+RTX.US,D,19860903,000000,1.72544,1.73852,1.71632,1.71985,3596994.2936903,0
+RTX.US,D,19860904,000000,1.77429,1.81369,1.7612,1.79108,8565618.4382383,0
+RTX.US,D,19860905,000000,1.77429,1.79108,1.73331,1.73331,8142336.7314602,0
+RTX.US,D,19860908,000000,1.72544,1.78735,1.71985,1.77429,5493715.0082307,0
+RTX.US,D,19860909,000000,1.77429,1.78735,1.75552,1.75552,4425688.791622,0
+RTX.US,D,19860910,000000,1.76494,1.76848,1.71985,1.73331,5193670.5012778,0
+RTX.US,D,19860911,000000,1.74244,1.74244,1.65795,1.67485,6985008.6828952,0
+RTX.US,D,19860912,000000,1.62061,1.62061,1.55487,1.59427,14468324.702471,0
+RTX.US,D,19860915,000000,1.61314,1.6262,1.57187,1.61698,6538510.7185379,0
+RTX.US,D,19860916,000000,1.63004,1.63004,1.59427,1.60734,8413808.4789867,0
+RTX.US,D,19860917,000000,1.60381,1.61698,1.59064,1.59064,6367066.0198529,0
+RTX.US,D,19860918,000000,1.60008,1.61314,1.58495,1.61314,6701039.7880793,0
+RTX.US,D,19860919,000000,1.60381,1.62061,1.59064,1.61314,6063445.0835837,0
+RTX.US,D,19860922,000000,1.61314,1.68427,1.61314,1.68073,6956445.0833617,0
+RTX.US,D,19860923,000000,1.69371,1.70677,1.68073,1.70118,8692423.9252529,0
+RTX.US,D,19860924,000000,1.69371,1.70118,1.68427,1.69371,4539997.1313473,0
+RTX.US,D,19860925,000000,1.69371,1.69371,1.61314,1.63004,5827689.794223,0
+RTX.US,D,19860926,000000,1.61314,1.63918,1.61314,1.62061,2687918.6817751,0
+RTX.US,D,19860929,000000,1.61314,1.62061,1.60381,1.61314,3273724.3692654,0
+RTX.US,D,19860930,000000,1.62061,1.63004,1.59427,1.60381,6902856.6562735,0
+RTX.US,D,19861001,000000,1.61314,1.64488,1.60381,1.63004,6902856.6562735,0
+RTX.US,D,19861002,000000,1.64488,1.64488,1.61314,1.61314,5500856.6714384,0
+RTX.US,D,19861003,000000,1.60381,1.6262,1.60381,1.62061,5597300.1666026,0
+RTX.US,D,19861006,000000,1.61698,1.63918,1.61698,1.63004,2341435.5530689,0
+RTX.US,D,19861007,000000,1.63004,1.63004,1.60008,1.61314,3061196.5329085,0
+RTX.US,D,19861008,000000,1.60734,1.63554,1.60008,1.62061,4947204.2437541,0
+RTX.US,D,19861009,000000,1.63004,1.6488,1.61314,1.61698,5320470.8994628,0
+RTX.US,D,19861010,000000,1.61314,1.6262,1.57187,1.59064,17075866.341326,0
+RTX.US,D,19861013,000000,1.58495,1.58495,1.51754,1.5363,12953801.53927,0
+RTX.US,D,19861014,000000,1.53247,1.54565,1.52324,1.54004,8712073.9311744,0
+RTX.US,D,19861015,000000,1.55487,1.63004,1.55487,1.62061,5918769.6631787,0
+RTX.US,D,19861016,000000,1.63004,1.63554,1.61314,1.62061,4545354.6509605,0
+RTX.US,D,19861017,000000,1.61314,1.61314,1.60008,1.60381,3089765.2212713,0
+RTX.US,D,19861020,000000,1.59427,1.60008,1.56264,1.57187,3175496.7305067,0
+RTX.US,D,19861021,000000,1.57748,1.58495,1.56264,1.57748,3689856.2707088,0
+RTX.US,D,19861022,000000,1.56264,1.56264,1.49503,1.51754,18217114.706691,0
+RTX.US,D,19861023,000000,1.5363,1.56264,1.51754,1.55487,19645911.449484,0
+RTX.US,D,19861024,000000,1.56264,1.59064,1.54937,1.58495,9367535.515763,0
+RTX.US,D,19861027,000000,1.58495,1.60008,1.57187,1.59064,7926230.4302551,0
+RTX.US,D,19861028,000000,1.59064,1.65244,1.59064,1.62061,12317988.942838,0
+RTX.US,D,19861029,000000,1.63004,1.65244,1.62061,1.62061,7774428.6131305,0
+RTX.US,D,19861030,000000,1.63004,1.6488,1.6262,1.63554,11560730.414535,0
+RTX.US,D,19861031,000000,1.63004,1.63554,1.61698,1.6262,3989900.7776617,0
+RTX.US,D,19861103,000000,1.63004,1.63554,1.61698,1.6262,5652663.5773923,0
+RTX.US,D,19861104,000000,1.61698,1.63554,1.60734,1.63554,4039915.8287312,0
+RTX.US,D,19861105,000000,1.6262,1.71632,1.62061,1.71632,14411162.899364,0
+RTX.US,D,19861106,000000,1.71051,1.71632,1.69371,1.71632,7849429.8166515,0
+RTX.US,D,19861107,000000,1.71051,1.73852,1.69371,1.73331,9071048.1005745,0
+RTX.US,D,19861110,000000,1.73331,1.73331,1.70677,1.72938,4686446.5176881,0
+RTX.US,D,19861111,000000,1.71051,1.72544,1.70677,1.72544,4327459.1173314,0
+RTX.US,D,19861112,000000,1.71985,1.72544,1.70118,1.71632,3722008.512749,0
+RTX.US,D,19861113,000000,1.71632,1.71985,1.68427,1.68791,3786301.8014048,0
+RTX.US,D,19861114,000000,1.69371,1.75158,1.68073,1.73852,7872658.2874212,0
+RTX.US,D,19861117,000000,1.73331,1.74627,1.71985,1.73331,9960472.6888021,0
+RTX.US,D,19861118,000000,1.72544,1.73331,1.66179,1.67091,6520658.0871673,0
+RTX.US,D,19861119,000000,1.67091,1.68427,1.65244,1.6657,5418702.609285,0
+RTX.US,D,19861120,000000,1.67485,1.69371,1.6657,1.69371,5984860.3263855,0
+RTX.US,D,19861121,000000,1.70118,1.72938,1.69745,1.71051,8188763.1400229,0
+RTX.US,D,19861124,000000,1.71632,1.73331,1.70677,1.71985,6317055.0398468,0
+RTX.US,D,19861125,000000,1.71632,1.71985,1.68073,1.71985,6556374.5453332,0
+RTX.US,D,19861126,000000,1.71985,1.72938,1.67485,1.69371,6979654.2165795,0
+RTX.US,D,19861128,000000,1.70677,1.71051,1.69371,1.70677,4036343.4704785,0
+RTX.US,D,19861201,000000,1.70118,1.70118,1.68427,1.70118,5277608.7070256,0
+RTX.US,D,19861202,000000,1.71632,1.75158,1.71051,1.74627,8356660.9246023,0
+RTX.US,D,19861203,000000,1.73852,1.778,1.72938,1.72938,9590779.4091121,0
+RTX.US,D,19861204,000000,1.72544,1.75158,1.72544,1.73852,4616787.5672922,0
+RTX.US,D,19861205,000000,1.73852,1.75552,1.71051,1.71632,4075638.3934924,0
+RTX.US,D,19861208,000000,1.72938,1.74244,1.71051,1.72938,3661280.4579848,0
+RTX.US,D,19861209,000000,1.74244,1.80611,1.72938,1.74244,14523687.095495,0
+RTX.US,D,19861210,000000,1.74244,1.80611,1.74244,1.80611,17492001.296067,0
+RTX.US,D,19861211,000000,1.80611,1.83597,1.78361,1.80985,15586349.685894,0
+RTX.US,D,19861212,000000,1.82862,1.82862,1.78361,1.79108,7749423.1231275,0
+RTX.US,D,19861215,000000,1.78735,1.78735,1.75158,1.778,14229000.108155,0
+RTX.US,D,19861216,000000,1.78361,1.80041,1.76848,1.79687,16488278.545773,0
+RTX.US,D,19861217,000000,1.80041,1.80041,1.778,1.78361,5722329.6521495,0
+RTX.US,D,19861218,000000,1.78735,1.78735,1.76494,1.78361,7242190.9974109,0
+RTX.US,D,19861219,000000,1.79108,1.81369,1.75552,1.81369,13110970.035901,0
+RTX.US,D,19861222,000000,1.81369,1.81369,1.78735,1.80985,7617256.0454364,0
+RTX.US,D,19861223,000000,1.80985,1.81917,1.77429,1.78735,7122538.3690289,0
+RTX.US,D,19861224,000000,1.78735,1.80985,1.78735,1.80611,3688073.1448801,0
+RTX.US,D,19861226,000000,1.79687,1.80611,1.78735,1.80041,912641.86357256,0
+RTX.US,D,19861229,000000,1.80611,1.80611,1.78361,1.79108,3718434.1189644,0
+RTX.US,D,19861230,000000,1.79108,1.80041,1.76848,1.778,4963269.6782326,0
+RTX.US,D,19861231,000000,1.76848,1.77429,1.74627,1.75552,8238783.2799219,0
+RTX.US,D,19870102,000000,1.75552,1.78735,1.75158,1.78735,2523609.5397026,0
+RTX.US,D,19870105,000000,1.79108,1.81369,1.778,1.80611,6770696.7029435,0
+RTX.US,D,19870106,000000,1.81369,1.85484,1.80611,1.82301,14766584.048063,0
+RTX.US,D,19870107,000000,1.81369,1.84905,1.80985,1.84551,9451473.7215109,0
+RTX.US,D,19870108,000000,1.86408,1.86408,1.83597,1.86408,8520963.9600795,0
+RTX.US,D,19870109,000000,1.85484,1.86408,1.83597,1.84178,6849278.4068442,0
+RTX.US,D,19870112,000000,1.84178,1.84178,1.81369,1.81917,6783200.9745939,0
+RTX.US,D,19870113,000000,1.80611,1.81917,1.80611,1.81917,5838405.8512152,0
+RTX.US,D,19870114,000000,1.83597,1.88108,1.81917,1.84905,13632480.399204,0
+RTX.US,D,19870115,000000,1.88108,1.89985,1.86408,1.89985,15170217.784452,0
+RTX.US,D,19870116,000000,1.90909,1.92599,1.88108,1.88108,11530370.458217,0
+RTX.US,D,19870119,000000,1.87734,1.88108,1.85484,1.86408,6949294.2602611,0
+RTX.US,D,19870120,000000,1.89032,1.89985,1.88108,1.89985,8867447.0887858,0
+RTX.US,D,19870121,000000,1.87734,1.91272,1.87734,1.89032,10215881.037382,0
+RTX.US,D,19870122,000000,1.89424,1.91272,1.84551,1.87166,20360309.820881,0
+RTX.US,D,19870123,000000,1.88108,1.91272,1.85484,1.85868,18931516.131384,0
+RTX.US,D,19870126,000000,1.85484,1.85484,1.83597,1.83597,8670989.7757366,0
+RTX.US,D,19870127,000000,1.84178,1.90909,1.82301,1.87734,12005435.075405,0
+RTX.US,D,19870128,000000,1.89032,1.89985,1.88108,1.88462,11526800.135496,0
+RTX.US,D,19870129,000000,1.89032,1.90909,1.88462,1.89424,8419167.0163658,0
+RTX.US,D,19870130,000000,1.89985,1.89985,1.87734,1.88462,7676195.8855424,0
+RTX.US,D,19870202,000000,1.88462,1.88462,1.86408,1.87166,15136282.416582,0
+RTX.US,D,19870203,000000,1.87166,1.88108,1.85868,1.85868,11064221.470171,0
+RTX.US,D,19870204,000000,1.87166,1.87734,1.86408,1.87166,9431822.6978234,0
+RTX.US,D,19870205,000000,1.89985,1.92599,1.89032,1.92599,11214237.10817,0
+RTX.US,D,19870206,000000,1.93531,1.96725,1.92963,1.94839,10065854.203959,0
+RTX.US,D,19870209,000000,1.95211,1.97088,1.93531,1.93905,8329868.237707,0
+RTX.US,D,19870210,000000,1.94839,1.97088,1.89985,1.92215,9890819.8450015,0
+RTX.US,D,19870211,000000,1.91665,1.92963,1.91272,1.92599,5786612.7631464,0
+RTX.US,D,19870212,000000,1.94476,1.96725,1.92215,1.94839,9776517.6118715,0
+RTX.US,D,19870213,000000,1.97088,1.98964,1.95211,1.97088,10349823.098775,0
+RTX.US,D,19870217,000000,1.99722,2.01962,1.98964,2.01962,8333436.5248963,0
+RTX.US,D,19870218,000000,2.06089,2.06471,1.99722,2.01962,11791119.024389,0
+RTX.US,D,19870219,000000,2.03278,2.03278,1.94839,1.99722,10308746.067698,0
+RTX.US,D,19870220,000000,1.98964,2.05519,1.98022,2.05519,14666562.088051,0
+RTX.US,D,19870223,000000,2.06471,2.07405,2.02895,2.06471,10774886.913616,0
+RTX.US,D,19870224,000000,2.07405,2.09262,2.04213,2.08711,11105301.554547,0
+RTX.US,D,19870225,000000,2.09646,2.10952,2.07022,2.08711,7406510.3171422,0
+RTX.US,D,19870226,000000,2.09646,2.09646,2.06471,2.08339,10682020.865534,0
+RTX.US,D,19870227,000000,2.09262,2.10578,2.08711,2.10029,4272095.7065416,0
+RTX.US,D,19870302,000000,2.10029,2.10578,2.07022,2.07022,6131313.7837898,0
+RTX.US,D,19870303,000000,2.06471,2.07022,2.01215,2.01215,7781567.2230407,0
+RTX.US,D,19870304,000000,2.03849,2.07022,2.02532,2.06089,5952712.1554087,0
+RTX.US,D,19870305,000000,2.07405,2.09262,2.06471,2.07022,6713547.1130274,0
+RTX.US,D,19870306,000000,2.10578,2.10578,2.03849,2.04771,10060493.631048,0
+RTX.US,D,19870309,000000,2.06089,2.06089,1.98964,2.00263,7845863.5649941,0
+RTX.US,D,19870310,000000,2.01215,2.01962,1.99722,2.00263,6783200.9745939,0
+RTX.US,D,19870311,000000,2.01579,2.06089,2.00263,2.04213,8747793.442638,0
+RTX.US,D,19870312,000000,2.04213,2.04771,2.01962,2.02895,3802375.3780101,0
+RTX.US,D,19870313,000000,2.04213,2.04771,2.02532,2.02895,3582706.8962112,0
+RTX.US,D,19870316,000000,2.02532,2.03278,2.00655,2.02532,5641946.5026343,0
+RTX.US,D,19870317,000000,2.01579,2.08711,1.99338,2.04213,8876380.0199493,0
+RTX.US,D,19870318,000000,2.06471,2.06471,2.01579,2.02895,6115240.2071844,0
+RTX.US,D,19870319,000000,2.02532,2.03278,2.00655,2.03278,5793760.5329494,0
+RTX.US,D,19870320,000000,2.03849,2.05519,2.01962,2.03278,8960319.2434632,0
+RTX.US,D,19870323,000000,2.03278,2.04771,2.01215,2.01962,9621142.4187285,0
+RTX.US,D,19870324,000000,2.01962,2.02532,1.99338,2.01215,8106613.1489331,0
+RTX.US,D,19870325,000000,2.02532,2.02895,2.00655,2.01215,7249343.8560434,0
+RTX.US,D,19870326,000000,2.01215,2.01579,1.98022,1.98964,7644050.7678635,0
+RTX.US,D,19870327,000000,1.98022,1.98964,1.90348,1.90909,11730391.987391,0
+RTX.US,D,19870330,000000,1.81917,1.87734,1.778,1.87166,10721312.73525,0
+RTX.US,D,19870331,000000,1.89424,1.95801,1.89424,1.95801,8865660.9096595,0
+RTX.US,D,19870401,000000,1.93531,1.95801,1.92599,1.94839,7669049.1335053,0
+RTX.US,D,19870402,000000,1.95801,1.96145,1.91665,1.91665,4682874.1594354,0
+RTX.US,D,19870403,000000,1.92963,1.98022,1.91665,1.97471,7010022.3150252,0
+RTX.US,D,19870406,000000,2.00263,2.01215,1.97471,1.99338,5634804.8394264,0
+RTX.US,D,19870407,000000,1.99338,2.00655,1.96145,1.96725,5259741.8269327,0
+RTX.US,D,19870408,000000,1.95211,1.95801,1.87166,1.91272,11764326.337494,0
+RTX.US,D,19870409,000000,1.92963,1.93531,1.84178,1.87166,12878789.140325,0
+RTX.US,D,19870410,000000,1.86782,1.90348,1.84905,1.88108,5143656.467974,0
+RTX.US,D,19870413,000000,1.88108,1.89032,1.84551,1.84905,7297562.5503278,0
+RTX.US,D,19870414,000000,1.84551,1.85868,1.80985,1.82301,11055294.645604,0
+RTX.US,D,19870415,000000,1.83226,1.84551,1.75158,1.80611,11842909.059161,0
+RTX.US,D,19870416,000000,1.81917,1.83226,1.78735,1.80041,14620129.572893,0
+RTX.US,D,19870420,000000,1.80985,1.80985,1.75158,1.778,9353238.958391,0
+RTX.US,D,19870421,000000,1.76848,1.80041,1.74627,1.78361,7615466.8130124,0
+RTX.US,D,19870422,000000,1.78735,1.78735,1.72938,1.74627,12348351.952454,0
+RTX.US,D,19870423,000000,1.74244,1.76494,1.69371,1.75552,19645911.449484,0
+RTX.US,D,19870424,000000,1.73331,1.74627,1.71051,1.71985,8522751.1569718,0
+RTX.US,D,19870427,000000,1.71632,1.73331,1.67485,1.71051,16952639.319159,0
+RTX.US,D,19870428,000000,1.73331,1.74244,1.71632,1.71985,7386859.2934548,0
+RTX.US,D,19870429,000000,1.72938,1.76848,1.71985,1.76494,6913579.8376269,0
+RTX.US,D,19870430,000000,1.76494,1.79687,1.75552,1.778,5250817.0378962,0
+RTX.US,D,19870501,000000,1.78361,1.80985,1.76848,1.79687,7360067.6243254,0
+RTX.US,D,19870504,000000,1.78735,1.81369,1.78361,1.80985,8588831.6425197,0
+RTX.US,D,19870505,000000,1.82301,1.85868,1.82301,1.84178,9926543.4275286,0
+RTX.US,D,19870506,000000,1.83226,1.84551,1.82862,1.83597,10265880.821964,0
+RTX.US,D,19870507,000000,1.85868,1.86782,1.83226,1.83597,6159890.6142796,0
+RTX.US,D,19870508,000000,1.82301,1.83597,1.78361,1.80041,5399056.674427,0
+RTX.US,D,19870511,000000,1.81917,1.84905,1.81917,1.82862,9103200.3426148,0
+RTX.US,D,19870512,000000,1.83226,1.84905,1.81917,1.84905,4091708.9168002,0
+RTX.US,D,19870513,000000,1.85868,1.87166,1.84551,1.86408,5636590.0007869,0
+RTX.US,D,19870514,000000,1.88108,1.88108,1.84178,1.84178,4382821.5103554,0
+RTX.US,D,19870515,000000,1.80985,1.82862,1.7612,1.78361,10446270.665002,0
+RTX.US,D,19870518,000000,1.79108,1.79687,1.76494,1.79108,5883050.1517152,0
+RTX.US,D,19870519,000000,1.80611,1.81917,1.79108,1.80611,7265418.4504147,0
+RTX.US,D,19870520,000000,1.78735,1.79687,1.74627,1.76848,7231488.1713751,0
+RTX.US,D,19870521,000000,1.77429,1.78361,1.75552,1.76848,6409927.1945241,0
+RTX.US,D,19870522,000000,1.77429,1.82301,1.76848,1.82301,4681084.9270114,0
+RTX.US,D,19870526,000000,1.83226,1.85484,1.82301,1.84178,4291740.6236339,0
+RTX.US,D,19870527,000000,1.84178,1.88108,1.83226,1.86408,3797020.9116946,0
+RTX.US,D,19870528,000000,1.84905,1.85484,1.80611,1.80985,4027408.5037833,0
+RTX.US,D,19870529,000000,1.81917,1.81917,1.75158,1.76494,7010022.3150252,0
+RTX.US,D,19870601,000000,1.78361,1.79687,1.76848,1.76848,4815038.1838289,0
+RTX.US,D,19870602,000000,1.77429,1.78361,1.75552,1.77429,5240096.9098404,0
+RTX.US,D,19870603,000000,1.79108,1.79687,1.76494,1.78361,4786462.371105,0
+RTX.US,D,19870604,000000,1.78735,1.81369,1.78361,1.81369,3330870.905884,0
+RTX.US,D,19870605,000000,1.81917,1.82301,1.778,1.78361,4359604.2350105,0
+RTX.US,D,19870608,000000,1.79687,1.82862,1.78735,1.81369,2461101.4124074,0
+RTX.US,D,19870609,000000,1.83597,1.84551,1.82301,1.83226,5481209.7188144,0
+RTX.US,D,19870610,000000,1.83226,1.89985,1.83226,1.85484,5947354.6357956,0
+RTX.US,D,19870611,000000,1.87166,1.93905,1.86782,1.92599,8712073.9311744,0
+RTX.US,D,19870612,000000,1.92963,1.93905,1.89985,1.91272,7115402.8124165,0
+RTX.US,D,19870615,000000,1.91665,1.92963,1.90348,1.91665,3625568.0708825,0
+RTX.US,D,19870616,000000,1.90909,1.92963,1.89424,1.92599,4166718.262448,0
+RTX.US,D,19870617,000000,1.90348,1.91665,1.89424,1.90909,4289958.5155711,0
+RTX.US,D,19870618,000000,1.89032,1.90909,1.89032,1.90348,2941531.6913358,0
+RTX.US,D,19870619,000000,1.91272,1.92599,1.90348,1.92599,6643890.1981632,0
+RTX.US,D,19870622,000000,1.91272,1.92599,1.90909,1.91272,4050632.9034894,0
+RTX.US,D,19870623,000000,1.92599,1.93531,1.89985,1.90909,4754306.0580012,0
+RTX.US,D,19870624,000000,1.89985,1.91665,1.89032,1.89985,4589998.9514604,0
+RTX.US,D,19870625,000000,1.89985,1.91272,1.89032,1.89424,6068805.6564946,0
+RTX.US,D,19870626,000000,1.89032,1.92599,1.88108,1.90909,3809522.1300472,0
+RTX.US,D,19870629,000000,1.93531,1.97088,1.93531,1.96145,9060337.1324117,0
+RTX.US,D,19870630,000000,1.96725,2.06089,1.96145,2.02532,21610502.899763,0
+RTX.US,D,19870701,000000,2.02532,2.07022,2.02532,2.05519,15121995.019104,0
+RTX.US,D,19870702,000000,2.05519,2.07022,2.04213,2.04771,9294302.1715827,0
+RTX.US,D,19870706,000000,2.05519,2.08339,2.05165,2.07405,11060643.005324,0
+RTX.US,D,19870707,000000,2.07779,2.10578,2.07405,2.09262,10478420.871511,0
+RTX.US,D,19870708,000000,2.07405,2.08711,2.06471,2.08339,5200807.0756561,0
+RTX.US,D,19870709,000000,2.07779,2.08711,2.06471,2.07405,5890197.9215183,0
+RTX.US,D,19870710,000000,2.07405,2.10578,2.07022,2.10029,3630916.4306028,0
+RTX.US,D,19870713,000000,2.10578,2.10578,2.07405,2.08339,6368838.9680227,0
+RTX.US,D,19870714,000000,2.08711,2.12269,2.08339,2.11336,5093652.6123291,0
+RTX.US,D,19870715,000000,2.09262,2.11896,2.07779,2.07779,11078509.885416,0
+RTX.US,D,19870716,000000,2.08339,2.09262,2.05519,2.06471,5859837.9651997,0
+RTX.US,D,19870717,000000,2.06471,2.16395,2.05519,2.12269,15554205.585981,0
+RTX.US,D,19870720,000000,2.12839,2.12839,2.10029,2.10029,5279395.9039179,0
+RTX.US,D,19870721,000000,2.10029,2.10578,2.02532,2.05519,7717268.8455556,0
+RTX.US,D,19870722,000000,2.05165,2.07779,2.02532,2.07022,4247090.2165386,0
+RTX.US,D,19870723,000000,2.07022,2.12839,2.07022,2.10952,9733663.5615615,0
+RTX.US,D,19870724,000000,2.10029,2.12839,2.10029,2.11896,3227290.8363414,0
+RTX.US,D,19870727,000000,2.12839,2.14136,2.12269,2.13212,6467077.8022063,0
+RTX.US,D,19870728,000000,2.16779,2.18626,2.15089,2.16779,12041158.657932,0
+RTX.US,D,19870729,000000,2.16395,2.16779,2.14518,2.16395,5332966.0112202,0
+RTX.US,D,19870730,000000,2.17309,2.23519,2.15825,2.23519,9814031.4445884,0
+RTX.US,D,19870731,000000,2.23156,2.26693,2.23156,2.23873,16918701.915758,0
+RTX.US,D,19870803,000000,2.20325,2.22556,2.19009,2.20876,8749575.5507007,0
+RTX.US,D,19870804,000000,2.19009,2.20876,2.18626,2.20876,8397729.8135519,0
+RTX.US,D,19870805,000000,2.19961,2.23519,2.19961,2.22556,9637217.0130997,0
+RTX.US,D,19870806,000000,2.22182,2.23156,2.20325,2.22182,6683179.0145818,0
+RTX.US,D,19870807,000000,2.23156,2.23519,2.19579,2.20325,6577805.6415517,0
+RTX.US,D,19870810,000000,2.20876,2.24826,2.20876,2.24452,7174330.4393319,0
+RTX.US,D,19870811,000000,2.23873,2.28009,2.23519,2.24826,12117952.147175,0
+RTX.US,D,19870812,000000,2.23156,2.25759,2.23156,2.24452,6329565.4180924,0
+RTX.US,D,19870813,000000,2.24452,2.26693,2.23873,2.25386,11357119.225088,0
+RTX.US,D,19870814,000000,2.25386,2.3475,2.24826,2.33806,17261610.650681,0
+RTX.US,D,19870817,000000,2.31193,2.3475,2.29699,2.31193,18038520.20267,0
+RTX.US,D,19870818,000000,2.28009,2.28383,2.19579,2.2127,11794693.418175,0
+RTX.US,D,19870819,000000,2.23156,2.25386,2.20876,2.24452,8437025.7543315,0
+RTX.US,D,19870820,000000,2.27057,2.28009,2.21652,2.26693,17492001.296067,0
+RTX.US,D,19870821,000000,2.26693,2.28009,2.25759,2.26693,7522603.8182281,0
+RTX.US,D,19870824,000000,2.26132,2.27645,2.23156,2.23156,5399056.674427,0
+RTX.US,D,19870825,000000,2.25386,2.27645,2.24826,2.26693,9881889.9671356,0
+RTX.US,D,19870826,000000,2.26132,2.26693,2.23156,2.23873,8817440.1798433,0
+RTX.US,D,19870827,000000,2.23873,2.26132,2.23156,2.23873,6267045.0776067,0
+RTX.US,D,19870828,000000,2.24452,2.25386,2.22556,2.23156,4927554.2378326,0
+RTX.US,D,19870831,000000,2.22556,2.24826,2.19961,2.24826,3091558.5247587,0
+RTX.US,D,19870901,000000,2.25386,2.28383,2.22556,2.22556,5256175.5752753,0
+RTX.US,D,19870902,000000,2.2127,2.21652,2.15825,2.18626,9217502.5757449,0
+RTX.US,D,19870903,000000,2.20325,2.20876,2.12839,2.15825,7327928.6132416,0
+RTX.US,D,19870904,000000,2.15463,2.16395,2.11896,2.11896,3012974.7853264,0
+RTX.US,D,19870908,000000,2.10029,2.11336,2.04771,2.10578,7222551.1691481,0
+RTX.US,D,19870909,000000,2.10578,2.15089,2.08711,2.13586,8638841.6047599,0
+RTX.US,D,19870910,000000,2.15463,2.15825,2.14136,2.14518,4613222.3334006,0
+RTX.US,D,19870911,000000,2.15089,2.19961,2.15089,2.17309,3745228.8413915,0
+RTX.US,D,19870914,000000,2.19579,2.20325,2.16779,2.19579,3727365.0145962,0
+RTX.US,D,19870915,000000,2.18626,2.19009,2.13212,2.13586,5086514.0024191,0
+RTX.US,D,19870916,000000,2.13212,2.15825,2.10952,2.10952,4518568.0706605,0
+RTX.US,D,19870917,000000,2.12839,2.13212,2.07779,2.09646,4277446.1017936,0
+RTX.US,D,19870918,000000,2.09646,2.11896,2.05519,2.10578,5370483.9150006,0
+RTX.US,D,19870921,000000,2.10578,2.14518,2.10578,2.11896,4036343.4704785,0
+RTX.US,D,19870922,000000,2.14518,2.15825,2.12839,2.15463,7586895.071352,0
+RTX.US,D,19870923,000000,2.16779,2.20876,2.16779,2.20876,7669049.1335053,0
+RTX.US,D,19870924,000000,2.19961,2.2127,2.19009,2.19009,4856118.2682032,0
+RTX.US,D,19870925,000000,2.19961,2.20876,2.18095,2.20325,2370007.2947293,0
+RTX.US,D,19870928,000000,2.23156,2.30259,2.23156,2.29326,11246396.474572,0
+RTX.US,D,19870929,000000,2.29326,2.325,2.26132,2.26132,5661595.4907899,0
+RTX.US,D,19870930,000000,2.23156,2.26132,2.20876,2.26132,7797644.8707097,0
+RTX.US,D,19871001,000000,2.25386,2.26693,2.23873,2.25386,4663231.2778749,0
+RTX.US,D,19871002,000000,2.25386,2.26132,2.24452,2.25386,6742126.9968149,0
+RTX.US,D,19871005,000000,2.24452,2.25759,2.22182,2.24452,3763085.5438257,0
+RTX.US,D,19871006,000000,2.23156,2.24826,2.18626,2.18626,4993641.8477417,0
+RTX.US,D,19871007,000000,2.19961,2.19961,2.12839,2.15089,8103041.8084462,0
+RTX.US,D,19871008,000000,2.15089,2.15825,2.09646,2.12839,5343691.2281053,0
+RTX.US,D,19871009,000000,2.11336,2.11336,2.06471,2.06471,4193516.0381728,0
+RTX.US,D,19871012,000000,2.07779,2.08339,2.03849,2.07405,5720528.2065349,0
+RTX.US,D,19871013,000000,2.08711,2.10952,2.06471,2.10952,8042319.8602774,0
+RTX.US,D,19871014,000000,2.09262,2.09646,2.04771,2.07779,5456209.3176408,0
+RTX.US,D,19871015,000000,2.02895,2.07405,2.00655,2.04213,15295229.967977,0
+RTX.US,D,19871016,000000,2.03849,2.04213,1.85484,1.89424,12312632.440991,0
+RTX.US,D,19871019,000000,1.81369,1.82301,1.5137,1.60008,18133183.625303,0
+RTX.US,D,19871020,000000,1.56804,1.66179,1.23634,1.55881,17249109.432328,0
+RTX.US,D,19871021,000000,1.63918,1.69745,1.48207,1.52324,31803163.608502,0
+RTX.US,D,19871022,000000,1.36573,1.46517,1.36573,1.43696,18104599.670452,0
+RTX.US,D,19871023,000000,1.39384,1.44267,1.3845,1.42951,14093258.63668,0
+RTX.US,D,19871026,000000,1.39384,1.39384,1.29087,1.30777,11607156.823098,0
+RTX.US,D,19871027,000000,1.33391,1.34323,1.31701,1.33017,11814336.299734,0
+RTX.US,D,19871028,000000,1.31701,1.3789,1.31337,1.37144,11685747.686892,0
+RTX.US,D,19871029,000000,1.37517,1.39766,1.34323,1.37144,14439736.676555,0
+RTX.US,D,19871030,000000,1.39384,1.41084,1.34323,1.37517,20896107.581663,0
+RTX.US,D,19871102,000000,1.36573,1.41447,1.34894,1.41447,8120906.6530075,0
+RTX.US,D,19871103,000000,1.41084,1.41084,1.36573,1.39766,8828154.2013038,0
+RTX.US,D,19871104,000000,1.3789,1.48768,1.37517,1.42951,6733191.0123537,0
+RTX.US,D,19871105,000000,1.3845,1.42951,1.3845,1.41084,12523373.080455,0
+RTX.US,D,19871106,000000,1.41084,1.41447,1.32643,1.36573,12021518.829669,0
+RTX.US,D,19871109,000000,1.34323,1.34323,1.29087,1.32084,9855096.2624746,0
+RTX.US,D,19871110,000000,1.30777,1.37517,1.30393,1.34894,11232098.899433,0
+RTX.US,D,19871111,000000,1.3621,1.37517,1.3565,1.36573,6688532.4631313,0
+RTX.US,D,19871112,000000,1.4014,1.424,1.3789,1.38824,11201746.067477,0
+RTX.US,D,19871113,000000,1.37517,1.3789,1.31701,1.32643,8036959.2873666,0
+RTX.US,D,19871116,000000,1.32643,1.3621,1.29087,1.34894,5911632.0710345,0
+RTX.US,D,19871117,000000,1.32084,1.32084,1.26277,1.27584,10812388.533141,0
+RTX.US,D,19871118,000000,1.28143,1.28526,1.23634,1.27584,10185513.956703,0
+RTX.US,D,19871119,000000,1.27584,1.28143,1.24606,1.24606,9542555.6259984,0
+RTX.US,D,19871120,000000,1.22337,1.2327,1.19536,1.21403,11423210.906061,0
+RTX.US,D,19871123,000000,1.21767,1.22729,1.19153,1.22729,13089533.850853,0
+RTX.US,D,19871124,000000,1.29087,1.37517,1.29087,1.34894,29897513.016096,0
+RTX.US,D,19871125,000000,1.34894,1.3789,1.34323,1.37144,19201198.646488,0
+RTX.US,D,19871127,000000,1.37517,1.37517,1.34323,1.34323,2936170.100659,0
+RTX.US,D,19871130,000000,1.30393,1.30393,1.22337,1.24606,9990844.8583113,0
+RTX.US,D,19871201,000000,1.26277,1.2722,1.2327,1.23634,6233111.7452695,0
+RTX.US,D,19871202,000000,1.24026,1.2722,1.22337,1.24606,7999456.6500744,0
+RTX.US,D,19871203,000000,1.25333,1.2722,1.2047,1.22729,8808510.3019773,0
+RTX.US,D,19871204,000000,1.22729,1.24606,1.18219,1.1878,8026246.283672,0
+RTX.US,D,19871207,000000,1.21403,1.21403,1.19153,1.2047,5266895.7033311,0
+RTX.US,D,19871208,000000,1.21767,1.29087,1.20087,1.29087,7060027.188436,0
+RTX.US,D,19871209,000000,1.29087,1.29824,1.26277,1.28143,8095898.1097068,0
+RTX.US,D,19871210,000000,1.2722,1.27584,1.2327,1.2327,8201276.5715662,0
+RTX.US,D,19871211,000000,1.2327,1.2495,1.2327,1.24606,6465281.445421,0
+RTX.US,D,19871214,000000,1.23634,1.29824,1.23634,1.2946,6784987.1537202,0
+RTX.US,D,19871215,000000,1.2946,1.3396,1.2946,1.32084,10926700.943931,0
+RTX.US,D,19871216,000000,1.32643,1.35267,1.31337,1.34894,8703145.0710744,0
+RTX.US,D,19871217,000000,1.33391,1.35267,1.32643,1.33017,8094114.9838781,0
+RTX.US,D,19871218,000000,1.34894,1.37144,1.33391,1.37144,11210668.820981,0
+RTX.US,D,19871221,000000,1.3621,1.3789,1.34894,1.36573,9580060.2988222,0
+RTX.US,D,19871222,000000,1.35267,1.37144,1.32643,1.36573,5759825.1650806,0
+RTX.US,D,19871223,000000,1.37144,1.38824,1.34323,1.35267,7495809.095801,0
+RTX.US,D,19871224,000000,1.3621,1.3621,1.32084,1.33017,3132631.4847718,0
+RTX.US,D,19871228,000000,1.28143,1.30393,1.2722,1.29824,5747318.8578984,0
+RTX.US,D,19871229,000000,1.2946,1.31337,1.28143,1.29087,4498912.9759095,0
+RTX.US,D,19871230,000000,1.29824,1.31701,1.27584,1.28526,10810611.513909,0
+RTX.US,D,19871231,000000,1.28526,1.33391,1.26826,1.33391,8733499.9385636,0
+RTX.US,D,19880104,000000,1.34323,1.3845,1.3396,1.37517,6452793.4580248,0
+RTX.US,D,19880105,000000,1.41084,1.43324,1.39766,1.4014,7801215.1934305,0
+RTX.US,D,19880106,000000,1.42007,1.43696,1.41084,1.43324,8151270.6803896,0
+RTX.US,D,19880107,000000,1.42007,1.43696,1.4014,1.42951,5597300.1666026,0
+RTX.US,D,19880108,000000,1.42951,1.43696,1.3621,1.39766,7527957.2667776,0
+RTX.US,D,19880111,000000,1.36573,1.37517,1.29824,1.35267,4845395.0868498,0
+RTX.US,D,19880112,000000,1.35267,1.3621,1.31337,1.3396,7020734.3009538,0
+RTX.US,D,19880113,000000,1.32643,1.37517,1.31701,1.36573,5609799.3494234,0
+RTX.US,D,19880114,000000,1.3845,1.39384,1.37144,1.37517,4204219.8819744,0
+RTX.US,D,19880115,000000,1.42007,1.42951,1.4014,1.42007,10106927.163973,0
+RTX.US,D,19880118,000000,1.41447,1.424,1.38824,1.4014,4773951.9928593,0
+RTX.US,D,19880119,000000,1.39384,1.42007,1.3789,1.39384,3584478.8266152,0
+RTX.US,D,19880120,000000,1.4014,1.4014,1.3621,1.3621,7565460.9218358,0
+RTX.US,D,19880121,000000,1.37517,1.3789,1.34894,1.37517,7361859.910047,0
+RTX.US,D,19880122,000000,1.3845,1.44267,1.3789,1.44267,12791269.416432,0
+RTX.US,D,19880125,000000,1.43696,1.48207,1.43696,1.45937,10190876.565145,0
+RTX.US,D,19880126,000000,1.46517,1.48207,1.452,1.4744,7490448.5228902,0
+RTX.US,D,19880127,000000,1.46517,1.52324,1.46517,1.48768,7626191.0121317,0
+RTX.US,D,19880128,000000,1.49503,1.5137,1.4744,1.49121,5777685.9385782,0
+RTX.US,D,19880129,000000,1.48768,1.5137,1.48207,1.5137,6267045.0776067,0
+RTX.US,D,19880201,000000,1.52324,1.53247,1.5137,1.52324,5670525.3686559,0
+RTX.US,D,19880202,000000,1.52698,1.52698,1.51007,1.51754,4214944.0810938,0
+RTX.US,D,19880203,000000,1.50064,1.5137,1.46517,1.47814,9474692.0146218,0
+RTX.US,D,19880204,000000,1.47814,1.48207,1.44267,1.46517,9347877.3677143,0
+RTX.US,D,19880205,000000,1.46517,1.47814,1.46517,1.4744,3041547.5447526,0
+RTX.US,D,19880208,000000,1.42007,1.43696,1.41084,1.43324,9765807.6614747,0
+RTX.US,D,19880209,000000,1.44631,1.452,1.42007,1.43324,6526014.5890146,0
+RTX.US,D,19880210,000000,1.43696,1.45937,1.43324,1.45937,9142491.1945651,0
+RTX.US,D,19880211,000000,1.46517,1.46881,1.452,1.45937,4961487.5701697,0
+RTX.US,D,19880212,000000,1.45937,1.49503,1.45937,1.48768,7879799.9506289,0
+RTX.US,D,19880216,000000,1.49503,1.49503,1.4744,1.49503,3571983.7148578,0
+RTX.US,D,19880217,000000,1.49503,1.52698,1.49503,1.52324,7720844.257106,0
+RTX.US,D,19880218,000000,1.5137,1.53247,1.50064,1.5137,7695837.749337,0
+RTX.US,D,19880219,000000,1.5137,1.54004,1.49503,1.54004,6065224.1383488,0
+RTX.US,D,19880222,000000,1.52698,1.60008,1.52324,1.60008,10323031.429645,0
+RTX.US,D,19880223,000000,1.58495,1.60734,1.56804,1.57748,7767276.772264,0
+RTX.US,D,19880224,000000,1.59064,1.62061,1.59064,1.61698,8897812.1339338,0
+RTX.US,D,19880225,000000,1.62061,1.67091,1.60734,1.60734,10248013.94187,0
+RTX.US,D,19880226,000000,1.59427,1.60734,1.56804,1.60008,5416910.3235634,0
+RTX.US,D,19880229,000000,1.60008,1.63554,1.60008,1.62061,5207960.9520545,0
+RTX.US,D,19880301,000000,1.6262,1.63554,1.59064,1.60734,4638227.8234036,0
+RTX.US,D,19880302,000000,1.61314,1.6262,1.59427,1.60008,4559642.0484394,0
+RTX.US,D,19880303,000000,1.61314,1.61314,1.56264,1.57187,4804318.0557731,0
+RTX.US,D,19880304,000000,1.55487,1.58495,1.54565,1.54937,6379556.0427808,0
+RTX.US,D,19880307,000000,1.56264,1.56804,1.54937,1.56264,3730932.2840196,0
+RTX.US,D,19880308,000000,1.57748,1.59427,1.57187,1.59064,5209741.0245855,0
+RTX.US,D,19880309,000000,1.59064,1.59064,1.56804,1.57748,6506368.6541565,0
+RTX.US,D,19880310,000000,1.57748,1.58131,1.53247,1.54565,6668893.6526345,0
+RTX.US,D,19880311,000000,1.5363,1.59064,1.5363,1.58495,6415288.7852008,0
+RTX.US,D,19880314,000000,1.57748,1.62061,1.57748,1.62061,6027721.5010567,0
+RTX.US,D,19880315,000000,1.63004,1.63918,1.61698,1.62061,6633169.0523415,0
+RTX.US,D,19880316,000000,1.6262,1.67091,1.62061,1.67091,6749266.6244909,0
+RTX.US,D,19880317,000000,1.66179,1.68791,1.66179,1.67485,7452942.8323004,0
+RTX.US,D,19880318,000000,1.68427,1.68427,1.66179,1.68073,9053192.4159063,0
+RTX.US,D,19880321,000000,1.68427,1.68427,1.63918,1.66179,4416756.8782243,0
+RTX.US,D,19880322,000000,1.65795,1.67091,1.64488,1.6657,4075638.3934924,0
+RTX.US,D,19880323,000000,1.66179,1.68791,1.66179,1.68073,11376768.213243,0
+RTX.US,D,19880324,000000,1.65795,1.65795,1.59427,1.61698,7147540.8057342,0
+RTX.US,D,19880325,000000,1.61698,1.63004,1.57748,1.59064,8119123.5271788,0
+RTX.US,D,19880328,000000,1.57748,1.59427,1.57187,1.59064,3825598.7599503,0
+RTX.US,D,19880329,000000,1.59427,1.61698,1.59427,1.59427,4973984.7174588,0
+RTX.US,D,19880330,000000,1.61314,1.61314,1.56804,1.57187,4055993.4764002,0
+RTX.US,D,19880331,000000,1.56264,1.56804,1.53247,1.54937,5240096.9098404,0
+RTX.US,D,19880404,000000,1.54937,1.56264,1.52324,1.52698,4559642.0484394,0
+RTX.US,D,19880405,000000,1.51754,1.54004,1.51754,1.53247,7074316.6214468,0
+RTX.US,D,19880406,000000,1.54565,1.56804,1.52698,1.56804,11676811.702431,0
+RTX.US,D,19880407,000000,1.57748,1.61314,1.57748,1.61314,5195448.5382771,0
+RTX.US,D,19880408,000000,1.59064,1.66179,1.58131,1.63554,8992462.3256104,0
+RTX.US,D,19880411,000000,1.63554,1.65244,1.61314,1.6262,3680926.3928429,0
+RTX.US,D,19880412,000000,1.61698,1.6262,1.60008,1.6262,5247246.7151753,0
+RTX.US,D,19880413,000000,1.63004,1.65244,1.60734,1.65244,3805950.7895604,0
+RTX.US,D,19880414,000000,1.62061,1.62061,1.57187,1.58495,7872658.2874212,0
+RTX.US,D,19880415,000000,1.59064,1.59064,1.5363,1.55487,11176737.524175,0
+RTX.US,D,19880418,000000,1.53247,1.56804,1.52324,1.55487,7608328.2031023,0
+RTX.US,D,19880419,000000,1.54004,1.57748,1.54004,1.54004,8796012.1369224,0
+RTX.US,D,19880420,000000,1.5363,1.54937,1.51754,1.51754,6586739.5904811,0
+RTX.US,D,19880421,000000,1.52698,1.55487,1.51754,1.52698,5357977.6078185,0
+RTX.US,D,19880422,000000,1.53247,1.56264,1.52698,1.54565,3084408.7194239,0
+RTX.US,D,19880425,000000,1.56804,1.56804,1.54565,1.56264,3893456.2647316,0
+RTX.US,D,19880426,000000,1.56804,1.59064,1.56804,1.57748,5813400.3612122,0
+RTX.US,D,19880427,000000,1.57748,1.59427,1.57748,1.59427,6374206.6652947,0
+RTX.US,D,19880428,000000,1.58495,1.59064,1.55487,1.56804,3834519.4779232,0
+RTX.US,D,19880429,000000,1.57187,1.57748,1.53247,1.54565,4720378.8322594,0
+RTX.US,D,19880502,000000,1.54565,1.56804,1.54565,1.56804,3486257.2944517,0
+RTX.US,D,19880503,000000,1.56804,1.58131,1.56264,1.58131,3111202.4240851,0
+RTX.US,D,19880504,000000,1.57748,1.57748,1.54937,1.56264,3907753.8398695,0
+RTX.US,D,19880505,000000,1.54937,1.54937,1.52324,1.52324,6308120.0731515,0
+RTX.US,D,19880506,000000,1.51754,1.5363,1.5137,1.52324,5311547.1281922,0
+RTX.US,D,19880509,000000,1.52698,1.54565,1.52324,1.52698,4011337.9804755,0
+RTX.US,D,19880510,000000,1.52324,1.54004,1.5137,1.53247,5613380.8675692,0
+RTX.US,D,19880511,000000,1.48207,1.49503,1.45937,1.48207,8838876.3648913,0
+RTX.US,D,19880512,000000,1.49121,1.50064,1.48207,1.49121,3162995.512154,0
+RTX.US,D,19880513,000000,1.48207,1.53247,1.48207,1.52698,3411243.8777403,0
+RTX.US,D,19880516,000000,1.52324,1.5363,1.5137,1.5137,3498753.4239751,0
+RTX.US,D,19880517,000000,1.52324,1.52698,1.47814,1.47814,3798805.0552892,0
+RTX.US,D,19880518,000000,1.47814,1.51007,1.43696,1.44631,5513355.8542594,0
+RTX.US,D,19880519,000000,1.43324,1.45937,1.41447,1.45937,4416756.8782243,0
+RTX.US,D,19880520,000000,1.45583,1.49503,1.44631,1.49503,4311386.558492,0
+RTX.US,D,19880523,000000,1.49121,1.50064,1.48207,1.50064,4075638.3934924,0
+RTX.US,D,19880524,000000,1.49503,1.53247,1.49121,1.53247,6634959.3025314,0
+RTX.US,D,19880525,000000,1.54937,1.56264,1.44631,1.4744,18470733.822845,0
+RTX.US,D,19880526,000000,1.46881,1.50064,1.45583,1.4744,9228216.5972051,0
+RTX.US,D,19880527,000000,1.45937,1.47814,1.43696,1.44631,5563365.8164995,0
+RTX.US,D,19880531,000000,1.44631,1.51007,1.44631,1.51007,6409927.1945241,0
+RTX.US,D,19880601,000000,1.51754,1.5363,1.51007,1.52698,4900761.5509373,0
+RTX.US,D,19880602,000000,1.49503,1.54004,1.49503,1.52698,7822650.3607128,0
+RTX.US,D,19880603,000000,1.52324,1.55881,1.52324,1.55881,2820078.6351052,0
+RTX.US,D,19880606,000000,1.54937,1.54937,1.52324,1.52698,3727365.0145962,0
+RTX.US,D,19880607,000000,1.5137,1.55487,1.51007,1.5363,6579593.8562099,0
+RTX.US,D,19880608,000000,1.54004,1.56804,1.53247,1.55881,8492391.2006532,0
+RTX.US,D,19880609,000000,1.55881,1.60734,1.54937,1.60381,6985008.6828952,0
+RTX.US,D,19880610,000000,1.60008,1.62061,1.56264,1.56264,5341909.1200425,0
+RTX.US,D,19880613,000000,1.56804,1.58131,1.54937,1.55881,2148548.5627405,0
+RTX.US,D,19880614,000000,1.58131,1.6488,1.58131,1.60381,12148316.174557,0
+RTX.US,D,19880615,000000,1.59427,1.60008,1.56804,1.60008,3873812.3654053,0
+RTX.US,D,19880616,000000,1.60008,1.60008,1.55881,1.56264,5463349.9630826,0
+RTX.US,D,19880617,000000,1.57187,1.57187,1.52698,1.57187,8195909.8920601,0
+RTX.US,D,19880620,000000,1.55881,1.55881,1.52698,1.54004,6233111.7452695,0
+RTX.US,D,19880621,000000,1.56264,1.59064,1.55487,1.57748,4177438.3905039,0
+RTX.US,D,19880622,000000,1.60381,1.61698,1.57748,1.60008,4577498.7508736,0
+RTX.US,D,19880623,000000,1.60008,1.60734,1.58131,1.58131,9365742.2122754,0
+RTX.US,D,19880624,000000,1.59064,1.59064,1.54004,1.55881,4859680.4487971,0
+RTX.US,D,19880627,000000,1.56804,1.56804,1.5363,1.54004,4072059.9286443,0
+RTX.US,D,19880628,000000,1.54004,1.55487,1.53247,1.54937,5457990.4079377,0
+RTX.US,D,19880629,000000,1.55487,1.55881,1.5363,1.5363,3609490.4232135,0
+RTX.US,D,19880630,000000,1.54004,1.55487,1.53247,1.54937,5345475.3716999,0
+RTX.US,D,19880701,000000,1.54004,1.56264,1.54004,1.55487,3291586.1605289,0
+RTX.US,D,19880705,000000,1.54004,1.54937,1.5363,1.54004,2914741.0399724,0
+RTX.US,D,19880706,000000,1.54937,1.57187,1.5363,1.54937,5599084.3101971,0
+RTX.US,D,19880707,000000,1.54004,1.54937,1.51754,1.53247,6420643.2515163,0
+RTX.US,D,19880708,000000,1.52698,1.5363,1.5137,1.5137,2550394.0844707,0
+RTX.US,D,19880711,000000,1.5137,1.52324,1.49121,1.49503,5977711.5388165,0
+RTX.US,D,19880712,000000,1.49121,1.49503,1.45937,1.48207,3986327.401643,0
+RTX.US,D,19880713,000000,1.48768,1.49503,1.46881,1.49121,4607860.7427239,0
+RTX.US,D,19880714,000000,1.48768,1.53247,1.4744,1.53247,5368688.5759812,0
+RTX.US,D,19880715,000000,1.53247,1.5363,1.49121,1.51007,5929494.8800638,0
+RTX.US,D,19880718,000000,1.50064,1.54004,1.48768,1.53247,8917461.1220895,0
+RTX.US,D,19880719,000000,1.54937,1.55487,1.50064,1.50064,3848815.0175293,0
+RTX.US,D,19880720,000000,1.5137,1.51754,1.48768,1.51007,4197078.2187667,0
+RTX.US,D,19880721,000000,1.50064,1.50064,1.48207,1.48768,3084408.7194239,0
+RTX.US,D,19880722,000000,1.48768,1.48768,1.452,1.46881,4256026.2009998,0
+RTX.US,D,19880725,000000,1.46881,1.47814,1.45937,1.47814,4597140.6146682,0
+RTX.US,D,19880726,000000,1.4744,1.49503,1.46881,1.48768,4206013.185462,0
+RTX.US,D,19880727,000000,1.48768,1.49121,1.46881,1.47814,3218362.9940073,0
+RTX.US,D,19880728,000000,1.47814,1.48768,1.45937,1.48768,5366908.5034503,0
+RTX.US,D,19880729,000000,1.48768,1.5137,1.48768,1.51007,6356345.891797,0
+RTX.US,D,19880801,000000,1.51754,1.51754,1.49503,1.50064,2244992.0579048,0
+RTX.US,D,19880802,000000,1.49503,1.53247,1.49503,1.53247,5593721.7017545,0
+RTX.US,D,19880803,000000,1.53247,1.5363,1.51007,1.52698,4659648.7419634,0
+RTX.US,D,19880804,000000,1.52698,1.53247,1.49503,1.5137,3002257.7105683,0
+RTX.US,D,19880805,000000,1.51007,1.5363,1.51007,1.5363,3048686.1546628,0
+RTX.US,D,19880808,000000,1.53247,1.5363,1.5137,1.5137,4163155.0640883,0
+RTX.US,D,19880809,000000,1.51007,1.51007,1.48207,1.48207,2350363.395403,0
+RTX.US,D,19880810,000000,1.4744,1.48768,1.45937,1.46881,5966993.4462926,0
+RTX.US,D,19880811,000000,1.45583,1.46881,1.44631,1.452,3245149.5743072,0
+RTX.US,D,19880812,000000,1.44631,1.45937,1.43696,1.45937,4486413.7930886,0
+RTX.US,D,19880815,000000,1.45583,1.46881,1.452,1.45937,1755636.9899398,0
+RTX.US,D,19880816,000000,1.452,1.4744,1.44267,1.45583,3673788.8006987,0
+RTX.US,D,19880817,000000,1.45937,1.45937,1.41447,1.45583,3432679.0450225,0
+RTX.US,D,19880818,000000,1.44631,1.45583,1.43696,1.44631,2914741.0399724,0
+RTX.US,D,19880819,000000,1.44631,1.452,1.43696,1.43696,3236217.6609096,0
+RTX.US,D,19880822,000000,1.43324,1.44631,1.424,1.42951,3016544.0902814,0
+RTX.US,D,19880823,000000,1.42951,1.43324,1.42007,1.424,4623932.2837976,0
+RTX.US,D,19880824,000000,1.424,1.43696,1.424,1.43696,2650412.9911853,0
+RTX.US,D,19880825,000000,1.42951,1.43696,1.424,1.43324,3341595.1050032,0
+RTX.US,D,19880826,000000,1.42951,1.44267,1.42951,1.43696,5134728.6256399,0
+RTX.US,D,19880829,000000,1.44267,1.48207,1.43696,1.47814,3386235.3344396,0
+RTX.US,D,19880830,000000,1.47814,1.49503,1.47814,1.48768,2375367.8676402,0
+RTX.US,D,19880831,000000,1.49503,1.50064,1.48768,1.49503,2205702.2237203,0
+RTX.US,D,19880901,000000,1.48207,1.49503,1.46881,1.4744,7836928.5982987,0
+RTX.US,D,19880902,000000,1.49503,1.51754,1.49503,1.49503,2836156.2827741,0
+RTX.US,D,19880906,000000,1.47814,1.48768,1.4744,1.48768,2771855.8697572,0
+RTX.US,D,19880907,000000,1.48768,1.49503,1.46881,1.48207,3488044.491344,0
+RTX.US,D,19880908,000000,1.48207,1.48207,1.452,1.452,4002409.1203755,0
+RTX.US,D,19880909,000000,1.45937,1.50064,1.452,1.48207,5415131.2687983,0
+RTX.US,D,19880912,000000,1.48207,1.5137,1.47814,1.51007,4932913.7929775,0
+RTX.US,D,19880913,000000,1.50448,1.54565,1.50064,1.5363,8322724.5389675,0
+RTX.US,D,19880914,000000,1.54937,1.55487,1.51754,1.54004,3930967.0441509,0
+RTX.US,D,19880915,000000,1.54004,1.54937,1.52324,1.52324,4123860.1410745,0
+RTX.US,D,19880916,000000,1.51007,1.55881,1.51007,1.55881,8154844.0564081,0
+RTX.US,D,19880919,000000,1.54004,1.54937,1.5363,1.54004,7218986.9530224,0
+RTX.US,D,19880920,000000,1.54004,1.56264,1.5363,1.55881,2107475.6027275,0
+RTX.US,D,19880921,000000,1.56264,1.56264,1.54565,1.55881,1802068.487332,0
+RTX.US,D,19880922,000000,1.55881,1.59427,1.54565,1.59427,4816824.3629552,0
+RTX.US,D,19880923,000000,1.59064,1.59064,1.57187,1.58131,6265261.9517779,0
+RTX.US,D,19880926,000000,1.58131,1.61314,1.58131,1.60008,6243834.9266228,0
+RTX.US,D,19880927,000000,1.60734,1.61698,1.60008,1.61314,3804158.5038388,0
+RTX.US,D,19880928,000000,1.60734,1.61314,1.60008,1.61314,3857740.8243317,0
+RTX.US,D,19880929,000000,1.61314,1.63004,1.60734,1.63004,3477329.4521176,0
+RTX.US,D,19880930,000000,1.63554,1.63554,1.61698,1.62061,4406045.9100615,0
+RTX.US,D,19881003,000000,1.6262,1.63004,1.61314,1.6262,4439971.1002717,0
+RTX.US,D,19881004,000000,1.6262,1.70677,1.62061,1.6657,10183723.706513,0
+RTX.US,D,19881005,000000,1.66179,1.68791,1.65795,1.67485,7317207.46742,0
+RTX.US,D,19881006,000000,1.68791,1.69371,1.67091,1.68427,8053034.8995038,0
+RTX.US,D,19881007,000000,1.67485,1.71051,1.67485,1.70118,7842291.2067414,0
+RTX.US,D,19881010,000000,1.70118,1.70677,1.68791,1.70118,5082938.5908686,0
+RTX.US,D,19881011,000000,1.68791,1.69371,1.67091,1.68791,4288164.1943177,0
+RTX.US,D,19881012,000000,1.67485,1.68427,1.62061,1.63918,7567245.0654304,0
+RTX.US,D,19881013,000000,1.63004,1.6657,1.63004,1.65795,4136356.2705978,0
+RTX.US,D,19881014,000000,1.66179,1.68427,1.6488,1.66179,5072215.4095153,0
+RTX.US,D,19881017,000000,1.65244,1.69371,1.6488,1.68791,4547140.8300869,0
+RTX.US,D,19881018,000000,1.69745,1.69745,1.67485,1.69745,6531367.0197983,0
+RTX.US,D,19881019,000000,1.70118,1.70677,1.68427,1.68791,4055993.4764002,0
+RTX.US,D,19881020,000000,1.67485,1.71632,1.67485,1.71632,4615009.5302929,0
+RTX.US,D,19881021,000000,1.70677,1.71632,1.68427,1.71051,6602811.1315547,0
+RTX.US,D,19881024,000000,1.71051,1.72938,1.70677,1.71632,3454098.9458162,0
+RTX.US,D,19881025,000000,1.72544,1.72938,1.71632,1.71632,3498753.4239751,0
+RTX.US,D,19881026,000000,1.72938,1.73331,1.70118,1.71051,12166186.107948,0
+RTX.US,D,19881027,000000,1.70677,1.71051,1.6657,1.67091,4388175.976671,0
+RTX.US,D,19881028,000000,1.67091,1.69371,1.67091,1.68791,3955973.5519199,0
+RTX.US,D,19881031,000000,1.68791,1.80611,1.67485,1.69371,3455895.3026015,0
+RTX.US,D,19881101,000000,1.69745,1.69745,1.68791,1.69371,2732569.0888704,0
+RTX.US,D,19881102,000000,1.71051,1.71051,1.69745,1.70118,4538200.7745621,0
+RTX.US,D,19881103,000000,1.69745,1.70118,1.67485,1.67485,4572142.2490263,0
+RTX.US,D,19881104,000000,1.67091,1.68791,1.66179,1.6657,3202278.2219773,0
+RTX.US,D,19881107,000000,1.66179,1.66179,1.6488,1.66179,3889887.9775426,0
+RTX.US,D,19881108,000000,1.66179,1.6657,1.65244,1.65244,4406045.9100615,0
+RTX.US,D,19881109,000000,1.63918,1.66179,1.63554,1.63918,3555905.049423,0
+RTX.US,D,19881110,000000,1.6262,1.63554,1.61698,1.62061,2921887.7920095,0
+RTX.US,D,19881111,000000,1.62061,1.62061,1.59064,1.59064,4425688.791622,0
+RTX.US,D,19881114,000000,1.58495,1.58495,1.56804,1.58131,5440135.7410354,0
+RTX.US,D,19881115,000000,1.57748,1.59427,1.57748,1.59427,3527340.4321237,0
+RTX.US,D,19881116,000000,1.61314,1.61314,1.57748,1.57748,6318835.1123778,0
+RTX.US,D,19881117,000000,1.57748,1.59427,1.57748,1.58495,2373577.6174503,0
+RTX.US,D,19881118,000000,1.59064,1.62061,1.59064,1.61698,3621985.534971,0
+RTX.US,D,19881121,000000,1.60734,1.60734,1.58131,1.60381,2223561.979452,0
+RTX.US,D,19881122,000000,1.60734,1.63554,1.60381,1.63554,2662916.2450697,0
+RTX.US,D,19881123,000000,1.62061,1.64488,1.61698,1.63918,2616484.7476775,0
+RTX.US,D,19881125,000000,1.62061,1.62061,1.60734,1.61314,1514518.0743706,0
+RTX.US,D,19881128,000000,1.62061,1.63918,1.61698,1.6262,2566472.7499056,0
+RTX.US,D,19881129,000000,1.62061,1.67091,1.62061,1.6488,2752211.9704309,0
+RTX.US,D,19881130,000000,1.65244,1.65795,1.63918,1.6488,7118966.0107762,0
+RTX.US,D,19881201,000000,1.64488,1.6488,1.63918,1.63918,3838094.8894736,0
+RTX.US,D,19881202,000000,1.62061,1.63554,1.60734,1.6262,6759987.7703125,0
+RTX.US,D,19881205,000000,1.6262,1.65795,1.6262,1.64488,6576022.515723,0
+RTX.US,D,19881206,000000,1.66179,1.67485,1.65244,1.67091,4747163.3770275,0
+RTX.US,D,19881207,000000,1.65244,1.68427,1.65244,1.67091,3180857.3034175,0
+RTX.US,D,19881208,000000,1.66179,1.66179,1.63918,1.63918,3232645.302657,0
+RTX.US,D,19881209,000000,1.63918,1.65244,1.63918,1.64488,2737927.6262494,0
+RTX.US,D,19881212,000000,1.64488,1.67091,1.63918,1.67091,4732885.1394415,0
+RTX.US,D,19881213,000000,1.65795,1.65795,1.65244,1.65244,4179222.5340985,0
+RTX.US,D,19881214,000000,1.6488,1.65244,1.63918,1.64488,4384614.813843,0
+RTX.US,D,19881215,000000,1.6488,1.65244,1.63918,1.65244,3050472.3337891,0
+RTX.US,D,19881216,000000,1.6488,1.68427,1.6488,1.68427,8851373.5121804,0
+RTX.US,D,19881219,000000,1.66179,1.70677,1.66179,1.68791,5895561.5477267,0
+RTX.US,D,19881220,000000,1.69745,1.71051,1.67091,1.67091,4691796.91294,0
+RTX.US,D,19881221,000000,1.67091,1.67485,1.65244,1.67091,3361240.0220955,0
+RTX.US,D,19881222,000000,1.65244,1.68073,1.65244,1.66179,5477631.2539664,0
+RTX.US,D,19881223,000000,1.67091,1.67091,1.6488,1.6488,1232329.252086,0
+RTX.US,D,19881227,000000,1.6488,1.66179,1.6488,1.65795,1268049.7813153,0
+RTX.US,D,19881228,000000,1.65795,1.68073,1.65795,1.67485,2534319.4900995,0
+RTX.US,D,19881229,000000,1.68073,1.70677,1.67485,1.69745,2286074.1778108,0
+RTX.US,D,19881230,000000,1.69371,1.70677,1.68073,1.68791,2557542.8720397,0
+RTX.US,D,19890103,000000,1.68791,1.68791,1.63918,1.6488,7903020.2792714,0
+RTX.US,D,19890104,000000,1.66179,1.69371,1.65244,1.68427,3977403.6303725,0
+RTX.US,D,19890105,000000,1.68427,1.70677,1.68073,1.69371,4790025.5694647,0
+RTX.US,D,19890106,000000,1.70677,1.71051,1.69745,1.70677,5668739.1895295,0
+RTX.US,D,19890109,000000,1.69745,1.70677,1.68791,1.69371,8061968.8484331,0
+RTX.US,D,19890110,000000,1.70677,1.70677,1.68427,1.68791,3732721.5164436,0
+RTX.US,D,19890111,000000,1.68791,1.69371,1.68073,1.69371,3686290.0190513,0
+RTX.US,D,19890112,000000,1.69745,1.71632,1.68791,1.70677,5229387.9772094,0
+RTX.US,D,19890113,000000,1.71051,1.71985,1.70677,1.71632,2645054.4538063,0
+RTX.US,D,19890116,000000,1.71051,1.71632,1.69745,1.69745,1823498.5657847,0
+RTX.US,D,19890117,000000,1.68427,1.69745,1.67485,1.69371,4648935.7382688,0
+RTX.US,D,19890118,000000,1.69371,1.72938,1.68427,1.72544,4400690.4259801,0
+RTX.US,D,19890119,000000,1.72938,1.76494,1.72938,1.75552,8790649.5284797,0
+RTX.US,D,19890120,000000,1.75158,1.80985,1.75158,1.80041,16225738.711643,0
+RTX.US,D,19890123,000000,1.80985,1.81917,1.78735,1.79108,12096522.068722,0
+RTX.US,D,19890124,000000,1.78735,1.80985,1.78735,1.80041,7002882.6873492,0
+RTX.US,D,19890125,000000,1.80041,1.81369,1.79108,1.81369,13430659.459946,0
+RTX.US,D,19890126,000000,1.80985,1.82862,1.80041,1.81369,6188462.3559401,0
+RTX.US,D,19890127,000000,1.82862,1.84905,1.80985,1.84551,12346565.773328,0
+RTX.US,D,19890130,000000,1.85484,1.86782,1.85484,1.85868,6933228.8257827,0
+RTX.US,D,19890131,000000,1.84905,1.85484,1.80985,1.81369,5936636.5432716,0
+RTX.US,D,19890201,000000,1.81369,1.84551,1.80985,1.81369,9265722.287795,0
+RTX.US,D,19890202,000000,1.81369,1.83597,1.80985,1.81917,3162995.512154,0
+RTX.US,D,19890203,000000,1.81917,1.84905,1.81917,1.83597,1869929.045411,0
+RTX.US,D,19890206,000000,1.84551,1.86408,1.83597,1.84905,9338949.5253803,0
+RTX.US,D,19890207,000000,1.84905,1.86408,1.81369,1.81917,7617256.0454364,0
+RTX.US,D,19890208,000000,1.82862,1.86408,1.82862,1.85868,4834681.0653893,0
+RTX.US,D,19890209,000000,1.84551,1.90348,1.84551,1.87166,11687529.794954,0
+RTX.US,D,19890210,000000,1.83597,1.87166,1.83226,1.83597,9987264.3579316,0
+RTX.US,D,19890213,000000,1.82862,1.83226,1.80611,1.80611,6436712.7570582,0
+RTX.US,D,19890214,000000,1.81369,1.83226,1.81369,1.81917,6056302.40261,0
+RTX.US,D,19890215,000000,1.81917,1.84178,1.81917,1.83226,4554277.4044651,0
+RTX.US,D,19890216,000000,1.83226,1.85484,1.82301,1.84178,6197386.1272107,0
+RTX.US,D,19890217,000000,1.84551,1.86408,1.84551,1.84551,4350682.4992717,0
+RTX.US,D,19890221,000000,1.84905,1.85484,1.83226,1.84905,2528961.9704864,0
+RTX.US,D,19890222,000000,1.84905,1.85484,1.82862,1.83226,4473909.5214381,0
+RTX.US,D,19890223,000000,1.83226,1.84178,1.80611,1.82862,4554277.4044651,0
+RTX.US,D,19890224,000000,1.82301,1.82301,1.79108,1.79687,4881116.6338451,0
+RTX.US,D,19890227,000000,1.79108,1.79687,1.77429,1.77429,5663376.5810869,0
+RTX.US,D,19890228,000000,1.78361,1.81369,1.778,1.81369,8469176.978606,0
+RTX.US,D,19890301,000000,1.81917,1.82301,1.79687,1.80611,5654450.7742845,0
+RTX.US,D,19890302,000000,1.79687,1.81917,1.79687,1.81917,3861318.2714139,0
+RTX.US,D,19890303,000000,1.81369,1.81917,1.81369,1.81369,3254080.469939,0
+RTX.US,D,19890306,000000,1.82301,1.84551,1.81917,1.84551,4702516.0232299,0
+RTX.US,D,19890307,000000,1.84551,1.87166,1.83226,1.85868,6836777.1884915,0
+RTX.US,D,19890308,000000,1.85868,1.89424,1.85868,1.88108,4804318.0557731,0
+RTX.US,D,19890309,000000,1.87166,1.87734,1.85868,1.85868,3377308.5098714,0
+RTX.US,D,19890310,000000,1.84551,1.84905,1.82862,1.84178,3066547.9459263,0
+RTX.US,D,19890313,000000,1.84178,1.87166,1.84178,1.86408,2800438.8068423,0
+RTX.US,D,19890314,000000,1.87166,1.88108,1.85484,1.85868,4336392.048495,0
+RTX.US,D,19890315,000000,1.85868,1.88108,1.85484,1.86408,4214944.0810938,0
+RTX.US,D,19890316,000000,1.86408,1.88108,1.85868,1.87734,7611896.4902914,0
+RTX.US,D,19890317,000000,1.84551,1.84905,1.82862,1.84551,7954807.2607451,0
+RTX.US,D,19890320,000000,1.84178,1.84178,1.79687,1.81369,3841667.2477263,0
+RTX.US,D,19890321,000000,1.82862,1.83226,1.80611,1.80985,3371957.0968536,0
+RTX.US,D,19890322,000000,1.78735,1.80985,1.78735,1.80611,3854174.5726743,0
+RTX.US,D,19890323,000000,1.79108,1.80611,1.78361,1.78361,2909379.4492957,0
+RTX.US,D,19890327,000000,1.78735,1.80611,1.778,1.80611,1809204.0439445,0
+RTX.US,D,19890328,000000,1.81369,1.84178,1.80985,1.83226,2191418.8973048,0
+RTX.US,D,19890329,000000,1.83226,1.85484,1.83226,1.84551,3639851.397298,0
+RTX.US,D,19890330,000000,1.84178,1.87166,1.83226,1.86408,4134576.1980668,0
+RTX.US,D,19890331,000000,1.86408,1.90909,1.86408,1.88462,6447428.8140504,0
+RTX.US,D,19890403,000000,1.89424,1.92599,1.89032,1.92599,5790185.121399,0
+RTX.US,D,19890404,000000,1.91665,1.92599,1.89985,1.92599,5677664.9963319,0
+RTX.US,D,19890405,000000,1.91665,1.93905,1.91665,1.92963,5777685.9385782,0
+RTX.US,D,19890406,000000,1.92963,1.92963,1.91665,1.92215,6247394.0539191,0
+RTX.US,D,19890407,000000,1.92215,1.92963,1.91665,1.92599,4245307.0907099,0
+RTX.US,D,19890410,000000,1.92963,1.93905,1.91272,1.92215,3021896.5210651,0
+RTX.US,D,19890411,000000,1.93905,1.94476,1.92215,1.93905,7292211.1373098,0
+RTX.US,D,19890412,000000,1.92599,1.92963,1.91272,1.92599,3029040.2198047,0
+RTX.US,D,19890413,000000,1.91665,1.92215,1.89032,1.89424,2911167.6639537,0
+RTX.US,D,19890414,000000,1.89985,1.92215,1.89985,1.92215,4284598.9604261,0
+RTX.US,D,19890417,000000,1.92215,1.92599,1.89985,1.91272,5238315.8195436,0
+RTX.US,D,19890418,000000,1.91665,1.97088,1.89985,1.96145,21978423.231283,0
+RTX.US,D,19890419,000000,1.95211,1.98964,1.95211,1.97471,10378405.018094,0
+RTX.US,D,19890420,000000,1.98964,2.00655,1.96145,2.00655,7270776.9877937,0
+RTX.US,D,19890421,000000,1.99338,2.01579,1.99338,2.01579,5211526.185946,0
+RTX.US,D,19890424,000000,1.99722,2.02532,1.99338,1.99722,8122690.796602,0
+RTX.US,D,19890425,000000,2.01215,2.01579,1.99338,1.99338,3112981.4788503,0
+RTX.US,D,19890426,000000,1.99338,2.04213,1.98964,2.02532,6124171.1028162,0
+RTX.US,D,19890427,000000,2.04771,2.21652,2.04771,2.17309,27143505.706646,0
+RTX.US,D,19890428,000000,2.13586,2.17309,2.10952,2.15463,12639463.528243,0
+RTX.US,D,19890501,000000,2.13586,2.14136,2.11896,2.12839,5457990.4079377,0
+RTX.US,D,19890502,000000,2.12269,2.15825,2.11896,2.13586,10928489.158588,0
+RTX.US,D,19890503,000000,2.11896,2.12269,2.10952,2.11336,4747163.3770275,0
+RTX.US,D,19890504,000000,2.10952,2.11336,2.08339,2.09262,3277291.6386887,0
+RTX.US,D,19890505,000000,2.08711,2.11896,2.08711,2.09646,6049159.7216365,0
+RTX.US,D,19890508,000000,2.08711,2.09262,2.05165,2.07405,4348884.1069547,0
+RTX.US,D,19890509,000000,2.10952,2.10952,2.07022,2.08339,5288312.5508273,0
+RTX.US,D,19890510,000000,2.08711,2.08711,2.07022,2.07405,3309435.7386018,0
+RTX.US,D,19890511,000000,2.08339,2.08711,2.07405,2.08711,4064918.2654366,0
+RTX.US,D,19890512,000000,2.14518,2.15089,2.10578,2.14136,10582011.118713,0
+RTX.US,D,19890515,000000,2.15463,2.19009,2.15089,2.17702,13995036.086749,0
+RTX.US,D,19890516,000000,2.15463,2.15825,2.12269,2.13586,10683805.009129,0
+RTX.US,D,19890517,000000,2.14136,2.16395,2.13586,2.14518,16968704.753637,0
+RTX.US,D,19890518,000000,2.14136,2.14518,2.13586,2.14136,8074471.0845518,0
+RTX.US,D,19890519,000000,2.14136,2.14518,2.12269,2.13586,7951237.95579,0
+RTX.US,D,19890522,000000,2.14136,2.17309,2.13212,2.15463,8933527.5743338,0
+RTX.US,D,19890523,000000,2.15089,2.15463,2.14136,2.15089,4640005.8604029,0
+RTX.US,D,19890524,000000,2.14136,2.16395,2.14136,2.14518,5072215.4095153,0
+RTX.US,D,19890525,000000,2.13212,2.14518,2.13212,2.14136,3548762.3684493,0
+RTX.US,D,19890526,000000,2.14136,2.15463,2.14136,2.15463,2194980.0601328,0
+RTX.US,D,19890530,000000,2.16779,2.16779,2.13212,2.14136,6297405.0339251,0
+RTX.US,D,19890531,000000,2.14136,2.14518,2.14136,2.14518,3614840.8184656,0
+RTX.US,D,19890601,000000,2.14136,2.15089,2.13586,2.14136,6743906.05158,0
+RTX.US,D,19890602,000000,2.14136,2.15089,2.12269,2.13586,7474376.9818165,0
+RTX.US,D,19890605,000000,2.11896,2.11896,2.07779,2.08711,11316051.353904,0
+RTX.US,D,19890606,000000,2.07779,2.09262,2.07022,2.08711,9099629.0021279,0
+RTX.US,D,19890607,000000,2.10952,2.11896,2.10029,2.10578,7390433.6872392,0
+RTX.US,D,19890608,000000,2.12269,2.13586,2.11336,2.13212,4557856.8870791,0
+RTX.US,D,19890609,000000,2.10952,2.12269,2.10952,2.12269,8797797.2982828,0
+RTX.US,D,19890612,000000,2.11896,2.12269,2.10952,2.11336,4573929.4459186,0
+RTX.US,D,19890613,000000,2.10029,2.11896,2.09262,2.10029,2666483.514493,0
+RTX.US,D,19890614,000000,2.09262,2.12269,2.09262,2.12269,3338017.6579212,0
+RTX.US,D,19890615,000000,2.13212,2.14518,2.10578,2.12269,5091866.4332027,0
+RTX.US,D,19890616,000000,2.12269,2.13586,2.11896,2.12269,8185205.0304926,0
+RTX.US,D,19890619,000000,2.11336,2.12269,2.11336,2.11896,2507535.9630971,0
+RTX.US,D,19890620,000000,2.13212,2.14518,2.12269,2.14518,4241731.6791595,0
+RTX.US,D,19890621,000000,2.14518,2.15089,2.12269,2.14136,4036343.4704785,0
+RTX.US,D,19890622,000000,2.14518,2.14518,2.12269,2.13586,2762923.9563595,0
+RTX.US,D,19890623,000000,2.15089,2.18626,2.13212,2.18626,5304399.3583892,0
+RTX.US,D,19890626,000000,2.18095,2.18626,2.15463,2.15463,4404261.7664669,0
+RTX.US,D,19890627,000000,2.16395,2.18095,2.16395,2.16395,4043485.1336863,0
+RTX.US,D,19890628,000000,2.15463,2.16395,2.13212,2.13586,3805950.7895604,0
+RTX.US,D,19890629,000000,2.12269,2.12269,2.08711,2.08711,4993641.8477417,0
+RTX.US,D,19890630,000000,2.10578,2.10578,2.07405,2.10029,5082938.5908686,0
+RTX.US,D,19890703,000000,2.10578,2.10952,2.09262,2.10578,1712766.6553757,0
+RTX.US,D,19890705,000000,2.09262,2.10952,2.08339,2.10578,3813087.3639388,0
+RTX.US,D,19890706,000000,2.11336,2.12269,2.09262,2.11336,4640005.8604029,0
+RTX.US,D,19890707,000000,2.12269,2.16779,2.11896,2.14136,4431047.329001,0
+RTX.US,D,19890710,000000,2.14136,2.16395,2.13586,2.15089,2280716.6581977,0
+RTX.US,D,19890711,000000,2.15463,2.19961,2.15463,2.19961,5738387.9622666,0
+RTX.US,D,19890712,000000,2.19579,2.23519,2.18626,2.23519,5100795.2933027,0
+RTX.US,D,19890713,000000,2.23156,2.23519,2.20876,2.2127,3427315.4188139,0
+RTX.US,D,19890714,000000,2.2127,2.23156,2.17702,2.23156,4375680.8649136,0
+RTX.US,D,19890717,000000,2.2127,2.23519,2.2127,2.22556,3563058.9258214,0
+RTX.US,D,19890718,000000,2.2127,2.21652,2.20325,2.20325,2973670.7024195,0
+RTX.US,D,19890719,000000,2.20325,2.29326,2.20325,2.28009,9747949.9412747,0
+RTX.US,D,19890720,000000,2.26693,2.28933,2.26132,2.27057,5856264.5891811,0
+RTX.US,D,19890721,000000,2.26132,2.30259,2.25759,2.29699,7972675.1586038,0
+RTX.US,D,19890724,000000,2.28009,2.28009,2.25759,2.28009,3661280.4579848,0
+RTX.US,D,19890725,000000,2.27645,2.30623,2.27645,2.29326,5197241.8417645,0
+RTX.US,D,19890726,000000,2.29326,2.30623,2.27645,2.30259,7265418.4504147,0
+RTX.US,D,19890727,000000,2.29699,2.29699,2.27645,2.28933,6606382.4720416,0
+RTX.US,D,19890728,000000,2.29326,2.29699,2.28009,2.29326,5618734.3161187,0
+RTX.US,D,19890731,000000,2.28933,2.29699,2.27057,2.29326,16363259.237885,0
+RTX.US,D,19890801,000000,2.29326,2.29326,2.25759,2.26132,17122305.980845,0
+RTX.US,D,19890802,000000,2.25759,2.27057,2.23873,2.27057,3191560.1294533,0
+RTX.US,D,19890803,000000,2.26693,2.27645,2.25759,2.26693,5663376.5810869,0
+RTX.US,D,19890804,000000,2.26132,2.26693,2.23873,2.24452,4773951.9928593,0
+RTX.US,D,19890807,000000,2.24452,2.28933,2.23873,2.27645,4277446.1017936,0
+RTX.US,D,19890808,000000,2.26693,2.29326,2.25759,2.26132,6718902.5971087,0
+RTX.US,D,19890809,000000,2.24826,2.28009,2.24826,2.26132,6899293.4579137,0
+RTX.US,D,19890810,000000,2.24452,2.27645,2.24452,2.27645,5384770.2947138,0
+RTX.US,D,19890811,000000,2.29326,2.29326,2.25759,2.25759,4589998.9514604,0
+RTX.US,D,19890814,000000,2.22556,2.26693,2.22556,2.23156,5063290.6204788,0
+RTX.US,D,19890815,000000,2.23156,2.27645,2.23156,2.27645,5584798.9482498,0
+RTX.US,D,19890816,000000,2.28933,2.29699,2.28009,2.29699,5899133.9059794,0
+RTX.US,D,19890817,000000,2.29326,2.29699,2.26132,2.26693,5913414.1790972,0
+RTX.US,D,19890818,000000,2.25759,2.30259,2.25759,2.29699,6308120.0731515,0
+RTX.US,D,19890821,000000,2.28383,2.29699,2.25759,2.25759,6893930.8494712,0
+RTX.US,D,19890822,000000,2.24452,2.26132,2.22182,2.25759,4186363.1795403,0
+RTX.US,D,19890823,000000,2.24452,2.28933,2.24452,2.27645,4670370.905551,0
+RTX.US,D,19890824,000000,2.28383,2.35682,2.28383,2.35682,7408292.4252051,0
+RTX.US,D,19890825,000000,2.325,2.34199,2.325,2.34199,3554118.8702967,0
+RTX.US,D,19890828,000000,2.31565,2.32892,2.30623,2.32892,3002257.7105683,0
+RTX.US,D,19890829,000000,2.31939,2.33443,2.30259,2.30623,3907753.8398695,0
+RTX.US,D,19890830,000000,2.29326,2.31565,2.28933,2.29699,5023996.7152308,0
+RTX.US,D,19890831,000000,2.30259,2.3475,2.28933,2.3475,3786301.8014048,0
+RTX.US,D,19890901,000000,2.35682,2.40566,2.35133,2.38317,7168975.9730163,0
+RTX.US,D,19890905,000000,2.38679,2.41499,2.38317,2.39249,5415131.2687983,0
+RTX.US,D,19890906,000000,2.38679,2.39249,2.325,2.32892,4257809.3268284,0
+RTX.US,D,19890907,000000,2.32892,2.37933,2.32892,2.35133,4773951.9928593,0
+RTX.US,D,19890908,000000,2.36066,2.3643,2.33443,2.36066,2875448.1524902,0
+RTX.US,D,19890911,000000,2.35682,2.36066,2.325,2.33443,4125640.2136055,0
+RTX.US,D,19890912,000000,2.325,2.35682,2.325,2.33443,4248875.3778991,0
+RTX.US,D,19890913,000000,2.32892,2.3475,2.31565,2.31565,7620831.4569868,0
+RTX.US,D,19890914,000000,2.30623,2.325,2.30259,2.30623,4389969.2801585,0
+RTX.US,D,19890915,000000,2.31565,2.35133,2.31565,2.35133,10355185.707218,0
+RTX.US,D,19890918,000000,2.33443,2.37372,2.32892,2.37372,3750584.325473,0
+RTX.US,D,19890919,000000,2.35682,2.3643,2.34199,2.34199,3182638.3937145,0
+RTX.US,D,19890920,000000,2.33443,2.35682,2.32892,2.3475,2862944.8986058,0
+RTX.US,D,19890921,000000,2.3475,2.35682,2.34199,2.34199,2727211.5692573,0
+RTX.US,D,19890922,000000,2.34199,2.35682,2.34199,2.34199,2848659.5366585,0
+RTX.US,D,19890925,000000,2.32892,2.34199,2.31939,2.34199,3793441.4290806,0
+RTX.US,D,19890926,000000,2.33443,2.36066,2.33443,2.34199,2936170.100659,0
+RTX.US,D,19890927,000000,2.32892,2.34199,2.32892,2.34199,1921728.2400751,0
+RTX.US,D,19890928,000000,2.33443,2.35682,2.325,2.33443,6529587.9650332,0
+RTX.US,D,19890929,000000,2.35133,2.35133,2.33443,2.34199,4100641.8479637,0
+RTX.US,D,19891002,000000,2.35682,2.35682,2.33443,2.3475,4093491.024863,0
+RTX.US,D,19891003,000000,2.3643,2.39249,2.35682,2.37933,7233265.1906086,0
+RTX.US,D,19891004,000000,2.37933,2.38679,2.3643,2.38679,6363484.5017072,0
+RTX.US,D,19891005,000000,2.38679,2.38679,2.3643,2.37372,3493402.0109572,0
+RTX.US,D,19891006,000000,2.37372,2.38317,2.3643,2.37372,3595200.9902027,0
+RTX.US,D,19891009,000000,2.37933,2.38317,2.3643,2.3643,1914585.5591014,0
+RTX.US,D,19891010,000000,2.3643,2.37372,2.35133,2.37372,4561419.0676728,0
+RTX.US,D,19891011,000000,2.36066,2.3643,2.3475,2.35133,5779469.0644069,0
+RTX.US,D,19891012,000000,2.34199,2.35133,2.325,2.34199,7302917.0166432,0
+RTX.US,D,19891013,000000,2.32892,2.33443,2.14518,2.23156,11721468.216122,0
+RTX.US,D,19891016,000000,2.16779,2.26693,2.12269,2.26132,17445569.798675,0
+RTX.US,D,19891017,000000,2.25386,2.38317,2.22556,2.23873,10928489.158588,0
+RTX.US,D,19891018,000000,2.23156,2.27645,2.22556,2.26132,5861632.2864531,0
+RTX.US,D,19891019,000000,2.27645,2.32892,2.27057,2.30623,5416910.3235634,0
+RTX.US,D,19891020,000000,2.29699,2.325,2.28383,2.325,4800750.7863499,0
+RTX.US,D,19891023,000000,2.31939,2.325,2.29326,2.29699,3789873.1418915,0
+RTX.US,D,19891024,000000,2.28383,2.28933,2.22182,2.25759,9597923.1078517,0
+RTX.US,D,19891025,000000,2.24452,2.26132,2.23156,2.23519,6242039.5876036,0
+RTX.US,D,19891026,000000,2.22556,2.23519,2.20876,2.2127,6943937.7584137,0
+RTX.US,D,19891027,000000,2.20876,2.2127,2.17309,2.17309,10880257.233348,0
+RTX.US,D,19891030,000000,2.17702,2.20325,2.17702,2.19579,4132785.9478768,0
+RTX.US,D,19891031,000000,2.19579,2.25759,2.19579,2.24452,5588368.2532049,0
+RTX.US,D,19891101,000000,2.23873,2.26132,2.23156,2.24452,4666793.4584687,0
+RTX.US,D,19891102,000000,2.23519,2.25386,2.23156,2.24452,2991534.5292148,0
+RTX.US,D,19891103,000000,2.23873,2.26693,2.23519,2.23873,2523609.5397026,0
+RTX.US,D,19891106,000000,2.22556,2.23156,2.19579,2.19961,5784834.7261471,0
+RTX.US,D,19891107,000000,2.18626,2.22182,2.18095,2.20876,9046052.7882303,0
+RTX.US,D,19891108,000000,2.22556,2.28383,2.22556,2.25759,9972982.049282,0
+RTX.US,D,19891109,000000,2.25759,2.26693,2.23873,2.23873,2648626.8120589,0
+RTX.US,D,19891110,000000,2.24452,2.28933,2.24452,2.28933,8086971.2851386,0
+RTX.US,D,19891113,000000,2.28933,2.29326,2.27645,2.29326,3839879.0330681,0
+RTX.US,D,19891114,000000,2.28383,2.28933,2.25759,2.26132,8326292.8261566,0
+RTX.US,D,19891115,000000,2.26693,2.29326,2.26693,2.29326,8186989.1740871,0
+RTX.US,D,19891116,000000,2.29326,2.30623,2.28933,2.29326,3062973.5521419,0
+RTX.US,D,19891117,000000,2.28383,2.31565,2.28383,2.30623,4168501.3882767,0
+RTX.US,D,19891120,000000,2.31193,2.31193,2.13212,2.14518,20317452.717273,0
+RTX.US,D,19891121,000000,2.17702,2.20325,2.15463,2.19009,13337784.251971,0
+RTX.US,D,19891122,000000,2.17702,2.22182,2.17702,2.2127,3430891.8481302,0
+RTX.US,D,19891124,000000,2.2127,2.22556,2.20876,2.20876,1644899.9907014,0
+RTX.US,D,19891127,000000,2.20876,2.23873,2.20876,2.23519,4561419.0676728,0
+RTX.US,D,19891128,000000,2.23156,2.23519,2.22182,2.23156,3064762.7845658,0
+RTX.US,D,19891129,000000,2.23156,2.23519,2.20325,2.22182,4520342.0365962,0
+RTX.US,D,19891130,000000,2.20876,2.22182,2.18095,2.19579,6865357.0722789,0
+RTX.US,D,19891201,000000,2.19961,2.25386,2.19579,2.23156,5724110.7424464,0
+RTX.US,D,19891204,000000,2.22556,2.22556,2.19009,2.19009,5618734.3161187,0
+RTX.US,D,19891205,000000,2.17309,2.22182,2.17309,2.20876,6093806.0576682,0
+RTX.US,D,19891206,000000,2.19961,2.2127,2.19579,2.20876,2589686.9719529,0
+RTX.US,D,19891207,000000,2.20325,2.20876,2.19009,2.19961,3114771.7290402,0
+RTX.US,D,19891208,000000,2.19961,2.23519,2.19579,2.23156,6138457.4825293,0
+RTX.US,D,19891211,000000,2.23156,2.28383,2.22556,2.28383,4334607.9049005,0
+RTX.US,D,19891212,000000,2.28383,2.28383,2.23873,2.23873,6284903.8155724,0
+RTX.US,D,19891213,000000,2.24826,2.27057,2.23519,2.26132,4304243.8775183,0
+RTX.US,D,19891214,000000,2.25386,2.26693,2.24826,2.25759,2068179.6619476,0
+RTX.US,D,19891215,000000,2.27057,2.27057,2.20876,2.26132,7252912.1432325,0
+RTX.US,D,19891218,000000,2.24826,2.27057,2.22556,2.22556,3346950.5890847,0
+RTX.US,D,19891219,000000,2.22556,2.23156,2.17702,2.22556,4479263.9877536,0
+RTX.US,D,19891220,000000,2.22556,2.23873,2.20325,2.23873,3872035.3461719,0
+RTX.US,D,19891221,000000,2.22556,2.23519,2.19579,2.20325,3845241.6415108,0
+RTX.US,D,19891222,000000,2.20325,2.23519,2.19961,2.23156,3198708.9170222,0
+RTX.US,D,19891226,000000,2.23519,2.24826,2.23156,2.23519,2595047.5448637,0
+RTX.US,D,19891227,000000,2.22556,2.25759,2.22556,2.24826,2634335.3435164,0
+RTX.US,D,19891228,000000,2.24826,2.28383,2.24826,2.28383,3525549.164168,0
+RTX.US,D,19891229,000000,2.28933,2.31939,2.28383,2.29699,2650412.9911853,0
+RTX.US,D,19900102,000000,2.29326,2.35682,2.28009,2.35133,6443860.5268613,0
+RTX.US,D,19900103,000000,2.3475,2.36999,2.31939,2.325,4311386.558492,0
+RTX.US,D,19900104,000000,2.31193,2.34199,2.30623,2.31939,3371957.0968536,0
+RTX.US,D,19900105,000000,2.31193,2.325,2.29699,2.31939,3018330.2694078,0
+RTX.US,D,19900108,000000,2.31565,2.33806,2.30623,2.32892,2995110.9585311,0
+RTX.US,D,19900109,000000,2.325,2.33806,2.29699,2.30623,2203914.0090622,0
+RTX.US,D,19900110,000000,2.28009,2.30623,2.25386,2.29326,3566627.2130105,0
+RTX.US,D,19900111,000000,2.30623,2.31193,2.28933,2.28933,3730932.2840196,0
+RTX.US,D,19900112,000000,2.25759,2.26693,2.23156,2.23156,3993480.2602755,0
+RTX.US,D,19900115,000000,2.22182,2.22556,2.19961,2.2127,6172389.7971006,0
+RTX.US,D,19900116,000000,2.19009,2.20876,2.19009,2.20876,7527957.2667776,0
+RTX.US,D,19900117,000000,2.20876,2.22556,2.19009,2.20325,4711452.0076911,0
+RTX.US,D,19900118,000000,2.17702,2.20876,2.17309,2.19009,6818917.4327598,0
+RTX.US,D,19900119,000000,2.20876,2.23873,2.19961,2.23519,6706401.3787561,0
+RTX.US,D,19900122,000000,2.23156,2.23873,2.17702,2.18095,5575873.1414475,0
+RTX.US,D,19900123,000000,2.18095,2.20325,2.17702,2.19579,3614840.8184656,0
+RTX.US,D,19900124,000000,2.15089,2.18095,2.13586,2.18095,9356807.2455803,0
+RTX.US,D,19900125,000000,2.19009,2.19961,2.13212,2.14136,6476001.5734768,0
+RTX.US,D,19900126,000000,2.13212,2.14518,2.05165,2.11896,5749107.0725565,0
+RTX.US,D,19900129,000000,2.11896,2.12269,2.08711,2.12269,4854329.0357792,0
+RTX.US,D,19900130,000000,2.11896,2.13212,2.08711,2.11896,4682874.1594354,0
+RTX.US,D,19900131,000000,2.11896,2.13212,2.10578,2.11336,6633169.0523415,0
+RTX.US,D,19900201,000000,2.11896,2.13212,2.10952,2.13212,4640005.8604029,0
+RTX.US,D,19900202,000000,2.11336,2.13212,2.10952,2.11896,4048847.7421289,0
+RTX.US,D,19900205,000000,2.13586,2.16779,2.12269,2.15089,3463041.0368727,0
+RTX.US,D,19900206,000000,2.14518,2.14518,2.10952,2.11336,3055834.9422317,0
+RTX.US,D,19900207,000000,2.11896,2.11896,2.09646,2.11336,5681242.4434139,0
+RTX.US,D,19900208,000000,2.11336,2.13212,2.08339,2.09646,4748955.6627492,0
+RTX.US,D,19900209,000000,2.10952,2.13212,2.10578,2.12269,4484634.7383233,0
+RTX.US,D,19900212,000000,2.11896,2.13212,2.10578,2.11896,1727055.0706205,0
+RTX.US,D,19900213,000000,2.12269,2.15463,2.12269,2.15463,4075638.3934924,0
+RTX.US,D,19900214,000000,2.15463,2.16779,2.15089,2.16779,5295463.3739279,0
+RTX.US,D,19900215,000000,2.16395,2.19961,2.16395,2.19961,8053034.8995038,0
+RTX.US,D,19900216,000000,2.21652,2.21652,2.18626,2.18626,6927867.235106,0
+RTX.US,D,19900220,000000,2.18095,2.18626,2.12269,2.13212,8104839.1829974,0
+RTX.US,D,19900221,000000,2.10578,2.13586,2.09646,2.12839,4720378.8322594,0
+RTX.US,D,19900222,000000,2.13212,2.14518,2.11896,2.11896,6465281.445421,0
+RTX.US,D,19900223,000000,2.07779,2.12839,2.07779,2.11896,6520658.0871673,0
+RTX.US,D,19900226,000000,2.10952,2.13212,2.10952,2.12839,4088138.5940792,0
+RTX.US,D,19900227,000000,2.12839,2.18626,2.12839,2.15463,6468867.0346301,0
+RTX.US,D,19900228,000000,2.15463,2.20325,2.15463,2.18626,5818759.9163571,0
+RTX.US,D,19900301,000000,2.19009,2.21652,2.19009,2.20876,4963269.6782326,0
+RTX.US,D,19900302,000000,2.2127,2.23873,2.20876,2.2127,7499385.5251172,0
+RTX.US,D,19900305,000000,2.21652,2.24452,2.2127,2.23519,12700183.44088,0
+RTX.US,D,19900306,000000,2.23873,2.26693,2.23519,2.24826,22655309.805494,0
+RTX.US,D,19900307,000000,2.26693,2.31565,2.26693,2.28933,8194134.9083585,0
+RTX.US,D,19900308,000000,2.27645,2.30259,2.27057,2.29326,5266895.7033311,0
+RTX.US,D,19900309,000000,2.29326,2.34199,2.29326,2.32892,9772954.4135118,0
+RTX.US,D,19900312,000000,2.31939,2.325,2.30259,2.325,10853473.706346,0
+RTX.US,D,19900313,000000,2.31565,2.3475,2.30623,2.32892,11748255.814186,0
+RTX.US,D,19900314,000000,2.32892,2.35682,2.31939,2.32892,9574699.7259115,0
+RTX.US,D,19900315,000000,2.325,2.3475,2.31939,2.33443,6354565.8192661,0
+RTX.US,D,19900316,000000,2.34199,2.39623,2.34199,2.39623,22449917.525749,0
+RTX.US,D,19900319,000000,2.36999,2.40183,2.35682,2.40183,10617720.452517,0
+RTX.US,D,19900320,000000,2.39623,2.4543,2.39623,2.42796,19578044.78481,0
+RTX.US,D,19900321,000000,2.43189,2.4374,2.41499,2.42796,9558628.1848379,0
+RTX.US,D,19900322,000000,2.44113,2.4599,2.36999,2.40183,11562507.433769,0
+RTX.US,D,19900323,000000,2.40566,2.43189,2.40566,2.42796,5620518.4597133,0
+RTX.US,D,19900326,000000,2.43189,2.4374,2.4094,2.42257,4868611.3444289,0
+RTX.US,D,19900327,000000,2.42257,2.4374,2.39623,2.41499,4784677.2097444,0
+RTX.US,D,19900328,000000,2.43189,2.4374,2.41499,2.4374,5684814.8016667,0
+RTX.US,D,19900329,000000,2.43189,2.53487,2.42796,2.47306,13393147.662761,0
+RTX.US,D,19900330,000000,2.48063,2.48063,2.42796,2.45047,7627972.1024287,0
+RTX.US,D,19900402,000000,2.41499,2.43189,2.40183,2.40566,4531061.1468861,0
+RTX.US,D,19900403,000000,2.4094,2.44113,2.4094,2.43189,8960319.2434632,0
+RTX.US,D,19900404,000000,2.43189,2.45047,2.42796,2.42796,6754624.144104,0
+RTX.US,D,19900405,000000,2.43189,2.43189,2.41499,2.42257,4100641.8479637,0
+RTX.US,D,19900406,000000,2.42257,2.42257,2.39623,2.41499,2380728.4405509,0
+RTX.US,D,19900409,000000,2.40566,2.42796,2.40566,2.41499,2759361.7757657,0
+RTX.US,D,19900410,000000,2.4094,2.44113,2.4094,2.44113,3420174.7733721,0
+RTX.US,D,19900411,000000,2.44113,2.44113,2.4094,2.41499,2800438.8068423,0
+RTX.US,D,19900412,000000,2.43189,2.43189,2.41499,2.43189,4956124.9617271,0
+RTX.US,D,19900416,000000,2.42796,2.47306,2.42796,2.46363,5681242.4434139,0
+RTX.US,D,19900417,000000,2.4599,2.46747,2.45047,2.4543,3352304.0376343,0
+RTX.US,D,19900418,000000,2.46747,2.46747,2.4374,2.4374,6702822.913908,0
+RTX.US,D,19900419,000000,2.41499,2.43189,2.4094,2.4094,5766966.8282883,0
+RTX.US,D,19900420,000000,2.41499,2.42796,2.39623,2.40183,8817440.1798433,0
+RTX.US,D,19900423,000000,2.39623,2.39623,2.37372,2.38679,5222239.1896404,0
+RTX.US,D,19900424,000000,2.38317,2.38317,2.37933,2.38317,4443549.5651196,0
+RTX.US,D,19900425,000000,2.37372,2.38679,2.37372,2.38317,6674251.1722477,0
+RTX.US,D,19900426,000000,2.37933,2.38317,2.3475,2.37933,4372113.5954903,0
+RTX.US,D,19900427,000000,2.38317,2.38317,2.33443,2.33443,3711283.2958638,0
+RTX.US,D,19900430,000000,2.32892,2.35682,2.31939,2.35133,3748800.1818784,0
+RTX.US,D,19900501,000000,2.36066,2.38317,2.35682,2.37933,3264786.3492724,0
+RTX.US,D,19900502,000000,2.37933,2.4094,2.37933,2.4094,3850592.0367627,0
+RTX.US,D,19900503,000000,2.42257,2.43189,2.4094,2.4094,4181011.7665224,0
+RTX.US,D,19900504,000000,2.43189,2.43189,2.4094,2.42796,5966993.4462926,0
+RTX.US,D,19900507,000000,2.42796,2.43189,2.42257,2.42257,3739871.3217784,0
+RTX.US,D,19900508,000000,2.43189,2.4374,2.41499,2.4374,4891836.7619009,0
+RTX.US,D,19900509,000000,2.42796,2.4374,2.42257,2.42796,5449063.5833695,0
+RTX.US,D,19900510,000000,2.45047,2.45047,2.42796,2.4374,5306183.5019838,0
+RTX.US,D,19900511,000000,2.44113,2.48623,2.44113,2.47306,7956594.4576372,0
+RTX.US,D,19900514,000000,2.48063,2.51797,2.46747,2.48063,6504581.4572642,0
+RTX.US,D,19900515,000000,2.46747,2.48623,2.4599,2.46363,2511105.2680522,0
+RTX.US,D,19900516,000000,2.4599,2.46363,2.42257,2.44113,5234745.4968226,0
+RTX.US,D,19900517,000000,2.4543,2.48063,2.45047,2.4543,6213467.8459432,0
+RTX.US,D,19900518,000000,2.45047,2.4599,2.4094,2.42796,10514131.223082,0
+RTX.US,D,19900521,000000,2.41499,2.49557,2.41499,2.49557,8717428.39749,0
+RTX.US,D,19900522,000000,2.49557,2.5217,2.49557,2.51797,8669202.5788443,0
+RTX.US,D,19900523,000000,2.49939,2.5217,2.49939,2.51256,4990068.4717231,0
+RTX.US,D,19900524,000000,2.49939,2.51256,2.4767,2.49557,7704771.6982665,0
+RTX.US,D,19900525,000000,2.4767,2.4767,2.44113,2.44496,2266425.1896551,0
+RTX.US,D,19900529,000000,2.44496,2.51256,2.44496,2.48986,5325826.3835442,0
+RTX.US,D,19900530,000000,2.49939,2.52544,2.48063,2.49939,5186521.7137089,0
+RTX.US,D,19900531,000000,2.48986,2.52544,2.48986,2.52544,4118501.6036954,0
+RTX.US,D,19900601,000000,2.54037,2.55373,2.51797,2.55373,5295463.3739279,0
+RTX.US,D,19900604,000000,2.55373,2.58546,2.52544,2.58546,7969094.658224,0
+RTX.US,D,19900605,000000,2.58546,2.58546,2.55727,2.57623,8236987.9409026,0
+RTX.US,D,19900606,000000,2.57053,2.60237,2.57053,2.58546,4809677.610918,0
+RTX.US,D,19900607,000000,2.58546,2.59853,2.52544,2.55373,5470495.6973539,0
+RTX.US,D,19900608,000000,2.55373,2.55727,2.48063,2.49939,5418702.609285,0
+RTX.US,D,19900611,000000,2.48986,2.53113,2.48063,2.51797,4659648.7419634,0
+RTX.US,D,19900612,000000,2.52544,2.57053,2.48986,2.57053,7497601.3815226,0
+RTX.US,D,19900613,000000,2.58546,2.60787,2.57623,2.57623,7379715.5947152,0
+RTX.US,D,19900614,000000,2.57977,2.59853,2.5666,2.58546,4652506.0609898,0
+RTX.US,D,19900615,000000,2.57977,2.62094,2.57053,2.59853,11712542.409319,0
+RTX.US,D,19900618,000000,2.57977,2.58546,2.54037,2.54037,7851221.0846073,0
+RTX.US,D,19900619,000000,2.5442,2.5666,2.53113,2.55373,6538510.7185379,0
+RTX.US,D,19900620,000000,2.5666,2.57977,2.55727,2.57623,3359455.8785009,0
+RTX.US,D,19900621,000000,2.57977,2.59304,2.57623,2.59304,4631074.9647711,0
+RTX.US,D,19900622,000000,2.58546,2.59304,2.49939,2.49939,5343691.2281053,0
+RTX.US,D,19900625,000000,2.53113,2.54037,2.48986,2.48986,3398745.7126853,0
+RTX.US,D,19900626,000000,2.51256,2.51797,2.48986,2.49939,3898818.8731741,0
+RTX.US,D,19900627,000000,2.50283,2.51797,2.49557,2.49557,2782577.0155788,0
+RTX.US,D,19900628,000000,2.49939,2.49939,2.4543,2.4767,2028888.8099974,0
+RTX.US,D,19900629,000000,2.4767,2.49557,2.46747,2.46747,4386393.8686082,0
+RTX.US,D,19900702,000000,2.4767,2.48986,2.44496,2.4767,5683027.6047745,0
+RTX.US,D,19900703,000000,2.48063,2.49939,2.48063,2.49557,4720378.8322594,0
+RTX.US,D,19900705,000000,2.4767,2.48063,2.44496,2.45047,3938107.6895927,0
+RTX.US,D,19900706,000000,2.44113,2.48063,2.44113,2.4767,3714857.6896483,0
+RTX.US,D,19900709,000000,2.50283,2.51256,2.48986,2.50283,4130996.7154528,0
+RTX.US,D,19900710,000000,2.50283,2.51256,2.46363,2.46747,4095278.2217553,0
+RTX.US,D,19900711,000000,2.47306,2.4767,2.46363,2.46747,2620054.0526326,0
+RTX.US,D,19900712,000000,2.4767,2.51256,2.47306,2.51256,4066701.3912654,0
+RTX.US,D,19900713,000000,2.5217,2.55727,2.51797,2.54037,6084873.1265047,0
+RTX.US,D,19900716,000000,2.57623,2.62094,2.57053,2.60237,9094277.5891101,0
+RTX.US,D,19900717,000000,2.63047,2.69227,2.62094,2.6735,12507294.415021,0
+RTX.US,D,19900718,000000,2.62476,2.6566,2.60787,2.60787,5831265.2057734,0
+RTX.US,D,19900719,000000,2.59853,2.6117,2.57053,2.59853,9154989.3596201,0
+RTX.US,D,19900720,000000,2.60787,2.6735,2.60787,2.60787,5606231.0622344,0
+RTX.US,D,19900723,000000,2.60787,2.60787,2.54037,2.57977,4638227.8234036,0
+RTX.US,D,19900724,000000,2.58546,2.59304,2.5217,2.5666,3855953.6274394,0
+RTX.US,D,19900725,000000,2.5442,2.54803,2.49557,2.54803,6049159.7216365,0
+RTX.US,D,19900726,000000,2.54803,2.55373,2.5217,2.54803,2282491.6418993,0
+RTX.US,D,19900727,000000,2.54803,2.57623,2.54803,2.5666,4020270.9116391,0
+RTX.US,D,19900730,000000,2.54803,2.57623,2.54803,2.57053,4329247.3319896,0
+RTX.US,D,19900731,000000,2.57053,2.57053,2.5442,2.55373,3916685.7532671,0
+RTX.US,D,19900801,000000,2.55373,2.55373,2.51797,2.5217,6909997.3017154,0
+RTX.US,D,19900802,000000,2.4767,2.49939,2.45047,2.45047,10315894.855267,0
+RTX.US,D,19900803,000000,2.4543,2.4543,2.31193,2.41873,10555212.325222,0
+RTX.US,D,19900806,000000,2.30623,2.3643,2.28383,2.35682,5533002.8068833,0
+RTX.US,D,19900807,000000,2.36999,2.37372,2.22182,2.23519,9038906.0361932,0
+RTX.US,D,19900808,000000,2.23519,2.30259,2.23519,2.28933,3882742.2432711,0
+RTX.US,D,19900809,000000,2.28933,2.28933,2.25386,2.26132,5050785.3310625,0
+RTX.US,D,19900810,000000,2.24826,2.25386,2.18626,2.19961,6077734.5165946,0
+RTX.US,D,19900813,000000,2.19579,2.23156,2.15825,2.22556,7433304.0218034,0
+RTX.US,D,19900814,000000,2.2127,2.2127,2.18626,2.20876,4997203.0105697,0
+RTX.US,D,19900815,000000,2.20876,2.22556,2.16779,2.17309,3514838.1960052,0
+RTX.US,D,19900816,000000,2.17309,2.17309,2.14136,2.14136,6077734.5165946,0
+RTX.US,D,19900817,000000,2.12269,2.14518,2.09262,2.14518,15963198.877515,0
+RTX.US,D,19900820,000000,2.14518,2.19579,2.13212,2.15825,10694527.172717,0
+RTX.US,D,19900821,000000,2.13212,2.16395,2.10578,2.14518,5293685.3369287,0
+RTX.US,D,19900822,000000,2.15463,2.16779,2.11896,2.13586,7369000.5554889,0
+RTX.US,D,19900823,000000,2.04213,2.08339,2.01215,2.03849,5965218.4625909,0
+RTX.US,D,19900824,000000,2.06471,2.11896,2.05519,2.11896,8344145.4575271,0
+RTX.US,D,19900827,000000,2.19579,2.19579,2.14518,2.14518,4334607.9049005,0
+RTX.US,D,19900828,000000,2.12839,2.18095,2.11896,2.17702,3666645.1019591,0
+RTX.US,D,19900829,000000,2.16395,2.18095,2.15463,2.16779,2900447.5358981,0
+RTX.US,D,19900830,000000,2.16779,2.16779,2.14136,2.15825,3087974.9710813,0
+RTX.US,D,19900831,000000,2.15463,2.15825,2.10952,2.12839,2323577.832869,0
+RTX.US,D,19900904,000000,2.10578,2.10952,2.08339,2.10578,3180857.3034175,0
+RTX.US,D,19900905,000000,2.10578,2.18095,2.10578,2.17702,3964909.536381,0
+RTX.US,D,19900906,000000,2.18095,2.19009,2.15463,2.17702,2820078.6351052,0
+RTX.US,D,19900907,000000,2.16395,2.20876,2.16395,2.16395,2784360.1414075,0
+RTX.US,D,19900910,000000,2.19009,2.22182,2.18626,2.19579,2727211.5692573,0
+RTX.US,D,19900911,000000,2.18626,2.19009,2.16395,2.16779,2398589.2140486,0
+RTX.US,D,19900912,000000,2.18095,2.18626,2.13212,2.15825,3068336.1605845,0
+RTX.US,D,19900913,000000,2.14136,2.15463,2.06471,2.06471,3909532.8946346,0
+RTX.US,D,19900914,000000,2.07022,2.07022,2.03278,2.04213,5163308.5094274,0
+RTX.US,D,19900917,000000,2.01215,2.03278,2.00263,2.01215,5045430.8647471,0
+RTX.US,D,19900918,000000,1.98964,2.03849,1.98416,2.03278,3239779.8415035,0
+RTX.US,D,19900919,000000,2.03849,2.09262,2.03278,2.07779,3577341.234471,0
+RTX.US,D,19900920,000000,2.06089,2.07022,2.00263,2.02532,3652351.5978848,0
+RTX.US,D,19900921,000000,2.00655,2.01579,1.99338,2.01215,9179996.885155,0
+RTX.US,D,19900924,000000,1.98022,1.98964,1.93905,1.93905,4080995.9131056,0
+RTX.US,D,19900925,000000,1.92963,1.97471,1.87734,1.96725,3964909.536381,0
+RTX.US,D,19900926,000000,1.93531,1.93905,1.88462,1.90909,3414817.253759,0
+RTX.US,D,19900927,000000,1.91272,1.92599,1.81369,1.82862,7635116.8189341,0
+RTX.US,D,19900928,000000,1.78361,1.85868,1.74627,1.85868,8537042.6255144,0
+RTX.US,D,19901001,000000,1.88108,1.92599,1.83597,1.92599,5843763.3708284,0
+RTX.US,D,19901002,000000,1.95211,1.97471,1.89032,1.90909,7569036.3333861,0
+RTX.US,D,19901003,000000,1.90909,1.92599,1.89985,1.91272,4104212.1706846,0
+RTX.US,D,19901004,000000,1.89032,1.95211,1.89032,1.95211,5445492.2428826,0
+RTX.US,D,19901005,000000,1.91272,2.05519,1.89032,2.02532,4913259.7159923,0
+RTX.US,D,19901008,000000,2.05165,2.05519,2.02532,2.03849,4323882.6880152,0
+RTX.US,D,19901009,000000,2.00263,2.03849,1.98022,1.98022,6127737.3544736,0
+RTX.US,D,19901010,000000,1.98416,1.98964,1.91272,1.91272,5413340.0008425,0
+RTX.US,D,19901011,000000,1.93531,1.93905,1.82862,1.85484,3830956.2795634,0
+RTX.US,D,19901012,000000,1.85868,1.94839,1.82301,1.93531,4645363.3800161,0
+RTX.US,D,19901015,000000,1.95801,2.03849,1.90909,2.00263,5618734.3161187,0
+RTX.US,D,19901016,000000,2.04213,2.06089,1.95801,1.96725,4663231.2778749,0
+RTX.US,D,19901017,000000,1.94839,2.04213,1.93905,2.02895,10022987.940459,0
+RTX.US,D,19901018,000000,2.03849,2.10952,2.03849,2.10952,5459777.60483,0
+RTX.US,D,19901019,000000,2.16395,2.16395,2.05519,2.10029,7258271.6983775,0
+RTX.US,D,19901022,000000,2.10029,2.10029,2.07779,2.08711,3471972.9502704,0
+RTX.US,D,19901023,000000,2.09262,2.09262,2.06471,2.07022,2362865.6315215,0
+RTX.US,D,19901024,000000,2.06471,2.08711,2.06089,2.07022,2807582.5055818,0
+RTX.US,D,19901025,000000,2.07779,2.08339,2.03278,2.06089,2595047.5448637,0
+RTX.US,D,19901026,000000,2.06089,2.06089,1.98964,2.00263,4114928.2276769,0
+RTX.US,D,19901029,000000,2.00263,2.00655,1.96725,1.98022,4329247.3319896,0
+RTX.US,D,19901030,000000,1.98022,2.00655,1.96725,2.00263,3171917.2478928,0
+RTX.US,D,19901031,000000,2.00655,2.01579,1.96145,1.96145,3137990.022151,0
+RTX.US,D,19901101,000000,1.92963,1.95801,1.90348,1.91665,5793760.5329494,0
+RTX.US,D,19901102,000000,1.89032,1.92963,1.86408,1.91665,8167342.2214632,0
+RTX.US,D,19901105,000000,1.92963,1.93531,1.90909,1.93531,3732721.5164436,0
+RTX.US,D,19901106,000000,1.92963,1.95211,1.92599,1.94839,2637908.7195349,0
+RTX.US,D,19901107,000000,1.92963,1.93905,1.91272,1.91272,5947354.6357956,0
+RTX.US,D,19901108,000000,1.91272,1.92963,1.88462,1.90909,3816666.8465526,0
+RTX.US,D,19901109,000000,1.91665,1.92963,1.90348,1.91665,7292211.1373098,0
+RTX.US,D,19901112,000000,1.92963,1.96725,1.92963,1.96145,2843300.9992795,0
+RTX.US,D,19901113,000000,1.96725,2.00263,1.95801,1.98416,3004032.6942699,0
+RTX.US,D,19901114,000000,1.98964,1.98964,1.94839,1.95211,13319929.585069,0
+RTX.US,D,19901115,000000,1.94839,1.97088,1.93531,1.94839,4029189.5940802,0
+RTX.US,D,19901116,000000,1.94476,2.00655,1.94476,1.99722,5120437.1570973,0
+RTX.US,D,19901119,000000,2.00655,2.01579,1.98964,2.00655,3327303.6364607,0
+RTX.US,D,19901120,000000,2.01215,2.01579,1.96145,1.96145,5463349.9630826,0
+RTX.US,D,19901121,000000,1.94839,1.98964,1.92599,1.98964,3768443.0634389,0
+RTX.US,D,19901123,000000,2.01215,2.01215,1.96725,1.97471,1735985.9662523,0
+RTX.US,D,19901126,000000,1.97088,1.97088,1.93905,1.93905,5002565.6190123,0
+RTX.US,D,19901127,000000,1.96145,1.97088,1.94476,1.97088,3897031.676282,0
+RTX.US,D,19901128,000000,1.98416,2.01215,1.96145,1.96145,4059550.5681647,0
+RTX.US,D,19901129,000000,1.95211,1.96145,1.93905,1.93905,4682874.1594354,0
+RTX.US,D,19901130,000000,1.93531,1.98416,1.91272,1.96145,6636753.6237849,0
+RTX.US,D,19901203,000000,1.96145,2.08339,1.96145,2.04771,5890197.9215183,0
+RTX.US,D,19901204,000000,2.03849,2.09262,2.01579,2.09262,4595362.5776689,0
+RTX.US,D,19901205,000000,2.08711,2.10578,2.05519,2.09262,3820232.0804442,0
+RTX.US,D,19901206,000000,2.11896,2.14136,2.10578,2.10952,6374206.6652947,0
+RTX.US,D,19901207,000000,2.11336,2.11336,2.09646,2.10578,2175337.1785723,0
+RTX.US,D,19901210,000000,2.06471,2.07405,2.04213,2.07022,3521979.8592129,0
+RTX.US,D,19901211,000000,2.06471,2.06471,2.04213,2.05519,2307501.2029659,0
+RTX.US,D,19901212,000000,2.06471,2.09646,2.04771,2.07022,3866672.7377293,0
+RTX.US,D,19901213,000000,2.07405,2.10578,2.07405,2.09262,2346799.1792774,0
+RTX.US,D,19901214,000000,2.10578,2.10952,2.08339,2.09646,242895.93480259,0
+RTX.US,D,19901217,000000,2.08339,2.13212,2.08339,2.13212,1778847.1409235,0
+RTX.US,D,19901218,000000,2.12269,2.16779,2.10952,2.15825,4545354.6509605,0
+RTX.US,D,19901219,000000,2.15463,2.15463,2.11336,2.11336,4125640.2136055,0
+RTX.US,D,19901220,000000,2.09646,2.15825,2.08711,2.10578,3538043.2581595,0
+RTX.US,D,19901221,000000,2.10952,2.10952,2.07022,2.10578,7404725.1557817,0
+RTX.US,D,19901224,000000,2.09262,2.10578,2.06471,2.07022,598306.90584296,0
+RTX.US,D,19901226,000000,2.06471,2.07022,2.04213,2.04771,2941531.6913358,0
+RTX.US,D,19901227,000000,2.05519,2.08339,2.05519,2.07405,4543563.3830047,0
+RTX.US,D,19901228,000000,2.08339,2.11896,2.07405,2.10578,3970257.8961012,0
+RTX.US,D,19901231,000000,2.10952,2.10952,2.09646,2.10578,1902083.3229829,0
+RTX.US,D,19910102,000000,2.09646,2.10578,2.09262,2.09646,3764869.6874202,0
+RTX.US,D,19910103,000000,2.10578,2.10952,2.07022,2.07022,4665013.3859377,0
+RTX.US,D,19910104,000000,2.07405,2.08711,2.04771,2.08339,2871883.9363647,0
+RTX.US,D,19910107,000000,2.07405,2.07405,2.01579,2.01579,3673788.8006987,0
+RTX.US,D,19910108,000000,2.01579,2.01579,1.97088,1.97471,3605917.047195,0
+RTX.US,D,19910109,000000,1.99338,1.99722,1.89985,1.89985,5184733.4990507,0
+RTX.US,D,19910110,000000,1.91272,1.94476,1.89985,1.93531,3425533.3107511,0
+RTX.US,D,19910111,000000,1.93531,1.94839,1.92215,1.94839,1425219.2957118,0
+RTX.US,D,19910114,000000,1.93531,1.93905,1.90348,1.91272,1594886.9751635,0
+RTX.US,D,19910115,000000,1.91665,1.92215,1.90348,1.91665,4120287.7828218,0
+RTX.US,D,19910116,000000,1.91665,1.97088,1.91665,1.95211,3954185.3372617,0
+RTX.US,D,19910117,000000,2.01962,2.09646,2.01962,2.09262,9999771.6828796,0
+RTX.US,D,19910118,000000,2.08711,2.13212,2.07405,2.09262,5227593.6559561,0
+RTX.US,D,19910121,000000,2.06471,2.06471,2.03278,2.05519,3641629.4342973,0
+RTX.US,D,19910122,000000,2.05519,2.07022,1.85484,1.91665,16754390.738154,0
+RTX.US,D,19910123,000000,1.93905,1.97088,1.93531,1.93905,8072681.8521278,0
+RTX.US,D,19910124,000000,1.97088,1.98416,1.95211,1.97471,5931275.9703608,0
+RTX.US,D,19910125,000000,1.98416,1.99722,1.97471,1.99722,6197386.1272107,0
+RTX.US,D,19910128,000000,1.99722,2.01579,1.98964,1.99722,4900761.5509373,0
+RTX.US,D,19910129,000000,1.99722,2.05519,1.98416,2.05519,7479731.4481321,0
+RTX.US,D,19910130,000000,2.06471,2.10952,2.06471,2.08339,5995569.2590165,0
+RTX.US,D,19910131,000000,2.07405,2.10952,2.07405,2.08711,4568565.8197102,0
+RTX.US,D,19910201,000000,2.08711,2.11336,2.08339,2.10578,6400989.1745311,0
+RTX.US,D,19910204,000000,2.09262,2.16395,2.07022,2.11336,8033393.0357092,0
+RTX.US,D,19910205,000000,2.11896,2.16779,2.10952,2.16779,7354714.1757756,0
+RTX.US,D,19910206,000000,2.16779,2.23519,2.15463,2.18626,9140710.1042681,0
+RTX.US,D,19910207,000000,2.18626,2.19579,2.13212,2.15463,11548222.071822,0
+RTX.US,D,19910208,000000,2.14518,2.15825,2.12269,2.14136,605451.62234837,0
+RTX.US,D,19910211,000000,2.14518,2.19579,2.13586,2.19579,9622928.5978548,0
+RTX.US,D,19910212,000000,2.17702,2.2127,2.14136,2.14136,11003505.628598,0
+RTX.US,D,19910213,000000,2.05519,2.07405,2.01579,2.06471,25987967.90827,0
+RTX.US,D,19910214,000000,2.08711,2.10578,2.04213,2.06089,14993401.317431,0
+RTX.US,D,19910215,000000,2.07405,2.13586,2.06089,2.10952,15341666.554199,0
+RTX.US,D,19910219,000000,2.11896,2.11896,2.07022,2.10578,25141409.583543,0
+RTX.US,D,19910220,000000,2.09646,2.10578,2.07405,2.08339,15756019.400878,0
+RTX.US,D,19910221,000000,2.08339,2.11896,2.08339,2.09262,10767743.214876,0
+RTX.US,D,19910222,000000,2.11336,2.14518,2.10578,2.12269,13227057.430392,0
+RTX.US,D,19910225,000000,2.15463,2.16395,2.11896,2.12839,11464284.88384,0
+RTX.US,D,19910226,000000,2.12839,2.12839,2.10578,2.12269,10974918.62045,0
+RTX.US,D,19910227,000000,2.12839,2.14136,2.11896,2.13586,7326132.2564565,0
+RTX.US,D,19910228,000000,2.15463,2.20876,2.14518,2.20876,10080135.494843,0
+RTX.US,D,19910301,000000,2.17702,2.2127,2.15463,2.17309,6454569.4594923,0
+RTX.US,D,19910304,000000,2.19009,2.22182,2.17702,2.19579,6424209.5031738,0
+RTX.US,D,19910305,000000,2.19009,2.27057,2.17702,2.23873,11880418.820815,0
+RTX.US,D,19910306,000000,2.26132,2.28383,2.25386,2.26132,9705076.5534128,0
+RTX.US,D,19910307,000000,2.26693,2.28383,2.25386,2.25386,3595200.9902027,0
+RTX.US,D,19910308,000000,2.28009,2.28383,2.23156,2.23519,5011489.3902828,0
+RTX.US,D,19910311,000000,2.23156,2.23519,2.21652,2.23156,2762923.9563595,0
+RTX.US,D,19910312,000000,2.23519,2.25386,2.20876,2.20876,7465452.19278,0
+RTX.US,D,19910313,000000,2.19961,2.21652,2.19009,2.19961,4932913.7929775,0
+RTX.US,D,19910314,000000,2.20876,2.23156,2.17309,2.18626,4220300.582941,0
+RTX.US,D,19910315,000000,2.19009,2.19579,2.17309,2.19009,5074001.5886416,0
+RTX.US,D,19910318,000000,2.16395,2.18626,2.14518,2.16779,3341595.1050032,0
+RTX.US,D,19910319,000000,2.14518,2.15089,2.11896,2.14136,2762923.9563595,0
+RTX.US,D,19910320,000000,2.12839,2.15089,2.12839,2.13586,3795233.7148023,0
+RTX.US,D,19910321,000000,2.15089,2.16779,2.12839,2.13586,2959390.4293017,0
+RTX.US,D,19910322,000000,2.12269,2.12839,2.07405,2.08339,753688.2055814,0
+RTX.US,D,19910325,000000,2.06089,2.10029,2.06089,2.08339,5411552.8039502,0
+RTX.US,D,19910326,000000,2.07779,2.12269,2.07779,2.11896,5149011.9520554,0
+RTX.US,D,19910327,000000,2.11336,2.13586,2.10578,2.13586,8760291.607693,0
+RTX.US,D,19910328,000000,2.13586,2.15463,2.13586,2.15089,8751363.7653589,0
+RTX.US,D,19910401,000000,2.15463,2.15463,2.10029,2.11896,6717115.4002166,0
+RTX.US,D,19910402,000000,2.13586,2.14518,2.12269,2.13586,7074316.6214468,0
+RTX.US,D,19910403,000000,2.17309,2.18626,2.16395,2.16395,4943620.6900767,0
+RTX.US,D,19910404,000000,2.16779,2.19579,2.14518,2.18626,7010022.3150252,0
+RTX.US,D,19910405,000000,2.20876,2.21652,2.15089,2.21652,4014908.3031965,0
+RTX.US,D,19910408,000000,2.19579,2.20876,2.13586,2.17702,3273724.3692654,0
+RTX.US,D,19910409,000000,2.17702,2.18626,2.10578,2.11896,4295307.8930571,0
+RTX.US,D,19910410,000000,2.11336,2.12269,2.08339,2.10029,2503960.5515469,0
+RTX.US,D,19910411,000000,2.11896,2.14518,2.11896,2.12269,4841826.7996607,0
+RTX.US,D,19910412,000000,2.12839,2.13586,2.11336,2.11336,5006133.9062014,0
+RTX.US,D,19910415,000000,2.11896,2.12839,2.10578,2.11336,4243517.8582858,0
+RTX.US,D,19910416,000000,2.11336,2.11896,2.06089,2.06089,5349051.8010162,0
+RTX.US,D,19910417,000000,2.00655,2.05165,1.95801,2.02532,57089232.328196,0
+RTX.US,D,19910418,000000,2.00655,2.01962,1.98416,1.98416,22414196.99652,0
+RTX.US,D,19910419,000000,1.98416,2.00655,1.96145,1.96145,10276598.914487,0
+RTX.US,D,19910422,000000,1.97471,1.98964,1.96145,1.98022,7406510.3171422,0
+RTX.US,D,19910423,000000,2.00263,2.01962,1.98416,2.00263,10230156.22167,0
+RTX.US,D,19910424,000000,2.06089,2.07022,2.02532,2.03849,14950538.107227,0
+RTX.US,D,19910425,000000,2.04771,2.05165,2.02532,2.02532,7695837.749337,0
+RTX.US,D,19910426,000000,2.01962,2.03278,2.00655,2.03278,5356193.464224,0
+RTX.US,D,19910429,000000,2.03849,2.05519,2.02895,2.02895,7577956.0335932,0
+RTX.US,D,19910430,000000,2.02532,2.07022,2.02532,2.03849,8572763.1547438,0
+RTX.US,D,19910501,000000,2.05165,2.06089,2.03849,2.05165,6045587.3633837,0
+RTX.US,D,19910502,000000,2.05165,2.06089,2.02532,2.02895,6552807.2759099,0
+RTX.US,D,19910503,000000,2.02532,2.02895,2.00655,2.01215,6388493.0450079,0
+RTX.US,D,19910506,000000,2.01215,2.01962,1.98416,2.00263,5911632.0710345,0
+RTX.US,D,19910507,000000,2.00263,2.00263,1.97471,1.98416,5909851.9985034,0
+RTX.US,D,19910508,000000,1.98416,2.01215,1.98022,2.00655,8312010.5175071,0
+RTX.US,D,19910509,000000,1.99722,2.02532,1.99722,2.01962,7538671.2882381,0
+RTX.US,D,19910510,000000,2.02532,2.02532,1.98964,2.01215,4080995.9131056,0
+RTX.US,D,19910513,000000,2.02532,2.02532,2.00655,2.01962,3627349.1611794,0
+RTX.US,D,19910514,000000,2.01962,2.01962,1.95801,1.98022,10674875.131263,0
+RTX.US,D,19910515,000000,1.98022,1.98964,1.95801,1.96725,5032920.4865014,0
+RTX.US,D,19910516,000000,1.97471,1.97471,1.93531,1.95801,5938424.7579297,0
+RTX.US,D,19910517,000000,1.94476,1.94476,1.91665,1.94476,8104839.1829974,0
+RTX.US,D,19910520,000000,1.96725,1.96725,1.95211,1.95211,2111034.7300237,0
+RTX.US,D,19910521,000000,1.97471,2.00655,1.95211,1.97088,4068494.694753,0
+RTX.US,D,19910522,000000,1.97088,1.97471,1.94476,1.96725,3484468.0620278,0
+RTX.US,D,19910523,000000,1.97088,1.99338,1.96145,1.97088,6902856.6562735,0
+RTX.US,D,19910524,000000,1.96145,1.97471,1.94476,1.94476,3502326.7999937,0
+RTX.US,D,19910528,000000,1.96145,1.97088,1.94839,1.97088,6522440.1952301,0
+RTX.US,D,19910529,000000,1.97088,1.98964,1.97088,1.97471,11469639.350155,0
+RTX.US,D,19910530,000000,1.97471,2.01215,1.96145,1.98964,12878789.140325,0
+RTX.US,D,19910531,000000,1.99338,2.10029,1.99338,2.10029,18783276.494854,0
+RTX.US,D,19910603,000000,2.09646,2.10578,2.08339,2.10029,6633169.0523415,0
+RTX.US,D,19910604,000000,2.07405,2.12269,2.07405,2.12269,8362013.355386,0
+RTX.US,D,19910605,000000,2.12269,2.12269,2.09646,2.10578,8853161.7268385,0
+RTX.US,D,19910606,000000,2.10578,2.10578,2.01962,2.02895,8842453.8119734,0
+RTX.US,D,19910607,000000,2.03278,2.06471,2.03278,2.05165,13871797.869158,0
+RTX.US,D,19910610,000000,2.03849,2.05165,2.01962,2.02895,6047366.4181488,0
+RTX.US,D,19910611,000000,2.05519,2.06089,2.03849,2.05165,7510097.5110459,0
+RTX.US,D,19910612,000000,2.05165,2.05519,2.02895,2.04213,5086514.0024191,0
+RTX.US,D,19910613,000000,2.04213,2.06471,2.03849,2.05519,4450691.2283274,0
+RTX.US,D,19910614,000000,2.06471,2.08711,2.06089,2.07779,6147383.2893317,0
+RTX.US,D,19910617,000000,2.08339,2.08339,2.05519,2.05519,6983234.7169593,0
+RTX.US,D,19910618,000000,2.05165,2.06089,2.03849,2.05519,4645363.3800161,0
+RTX.US,D,19910619,000000,2.05165,2.05519,2.03849,2.05165,6149169.468458,0
+RTX.US,D,19910620,000000,2.05165,2.05519,2.03278,2.03849,8683493.0296211,0
+RTX.US,D,19910621,000000,2.03278,2.03849,2.01579,2.03278,6320625.3625678,0
+RTX.US,D,19910624,000000,2.02895,2.02895,2.00655,2.01215,2929028.4374514,0
+RTX.US,D,19910625,000000,2.01215,2.01215,1.98964,2.00655,3643424.7733166,0
+RTX.US,D,19910626,000000,1.99338,2.01962,1.98964,1.99722,3645204.8458476,0
+RTX.US,D,19910627,000000,2.01579,2.03278,2.00655,2.01215,8494177.3797796,0
+RTX.US,D,19910628,000000,2.00655,2.01215,1.96725,1.99338,5613380.8675692,0
+RTX.US,D,19910701,000000,1.99338,2.00655,1.98416,1.98964,8154844.0564081,0
+RTX.US,D,19910702,000000,1.98964,2.03278,1.98416,2.02895,7129679.0144708,0
+RTX.US,D,19910703,000000,2.03278,2.03849,2.01215,2.03849,5529434.5196942,0
+RTX.US,D,19910705,000000,2.01962,2.02895,2.01215,2.01579,1836001.8196691,0
+RTX.US,D,19910708,000000,1.99338,2.01215,1.98416,1.99722,4232807.9078889,0
+RTX.US,D,19910709,000000,2.01579,2.01962,1.94839,1.95211,7872658.2874212,0
+RTX.US,D,19910710,000000,1.96725,1.98964,1.96725,1.97471,7004664.795412,0
+RTX.US,D,19910711,000000,2.01215,2.04213,1.99722,2.03278,4089919.6843762,0
+RTX.US,D,19910712,000000,2.04213,2.05519,2.01962,2.05165,5465136.142209,0
+RTX.US,D,19910715,000000,2.06089,2.06089,2.01962,2.03278,5777685.9385782,0
+RTX.US,D,19910716,000000,2.06089,2.08711,2.05165,2.08339,7365430.2327679,0
+RTX.US,D,19910717,000000,2.09646,2.10578,2.07779,2.09646,6811778.8228496,0
+RTX.US,D,19910718,000000,2.06089,2.19009,2.06089,2.19009,16865125.701861,0
+RTX.US,D,19910719,000000,2.18626,2.18626,2.14518,2.16779,11541082.444146,0
+RTX.US,D,19910722,000000,2.16395,2.17702,2.15463,2.16395,6886788.1684976,0
+RTX.US,D,19910723,000000,2.16395,2.16779,2.14518,2.15089,3675574.979825,0
+RTX.US,D,19910724,000000,2.16395,2.16395,2.13212,2.14136,5347262.5685922,0
+RTX.US,D,19910725,000000,2.15089,2.15463,2.14136,2.15089,4070278.8383475,0
+RTX.US,D,19910726,000000,2.15089,2.15089,2.11896,2.15089,2830800.7986927,0
+RTX.US,D,19910729,000000,2.13212,2.14136,2.12269,2.12839,5457990.4079377,0
+RTX.US,D,19910730,000000,2.12839,2.12839,2.10952,2.10952,3325516.4395684,0
+RTX.US,D,19910731,000000,2.10029,2.10578,2.06471,2.08711,8070895.6730014,0
+RTX.US,D,19910801,000000,2.07779,2.11896,2.07405,2.10578,5209741.0245855,0
+RTX.US,D,19910802,000000,2.10952,2.12269,2.07405,2.07779,3238008.9288654,0
+RTX.US,D,19910805,000000,2.08711,2.08711,2.02895,2.02895,3371957.0968536,0
+RTX.US,D,19910806,000000,2.01579,2.04213,2.01579,2.04213,5377623.5426766,0
+RTX.US,D,19910807,000000,2.03278,2.05519,2.02895,2.05519,5015071.9261944,0
+RTX.US,D,19910808,000000,2.04213,2.06471,2.04213,2.05519,3005819.891162,0
+RTX.US,D,19910809,000000,2.05519,2.06089,2.03849,2.05165,3654137.7770112,0
+RTX.US,D,19910812,000000,2.04213,2.06089,2.04213,2.05519,3511258.7133914,0
+RTX.US,D,19910813,000000,2.06089,2.08339,2.06089,2.06471,3602349.7777717,0
+RTX.US,D,19910814,000000,2.07779,2.07779,2.05165,2.05519,4750735.7352802,0
+RTX.US,D,19910815,000000,2.05519,2.08339,2.05519,2.07779,4397113.9966639,0
+RTX.US,D,19910816,000000,2.07405,2.07779,2.05165,2.05519,4348884.1069547,0
+RTX.US,D,19910819,000000,1.94476,2.00263,1.94476,1.98416,8331651.3635357,0
+RTX.US,D,19910820,000000,2.00655,2.02532,1.99722,2.01962,4543563.3830047,0
+RTX.US,D,19910821,000000,2.11336,2.19579,2.11336,2.17309,19649484.825503,0
+RTX.US,D,19910822,000000,2.18095,2.20876,2.17309,2.19009,11287465.363521,0
+RTX.US,D,19910823,000000,2.19009,2.22182,2.17702,2.2127,5997365.6158017,0
+RTX.US,D,19910826,000000,2.2127,2.2127,2.18095,2.19579,3543408.9198998,0
+RTX.US,D,19910827,000000,2.19009,2.19009,2.14518,2.17702,4602500.1698131,0
+RTX.US,D,19910828,000000,2.17309,2.18095,2.17309,2.18095,2993324.7794048,0
+RTX.US,D,19910829,000000,2.17309,2.18095,2.15463,2.15825,2496817.8705732,0
+RTX.US,D,19910830,000000,2.16779,2.17702,2.15825,2.16779,2411089.4146353,0
+RTX.US,D,19910903,000000,2.17702,2.19009,2.15089,2.15463,2602190.2258373,0
+RTX.US,D,19910904,000000,2.15825,2.15825,2.13212,2.13586,1621679.6620587,0
+RTX.US,D,19910905,000000,2.13586,2.17702,2.13586,2.13586,2620054.0526326,0
+RTX.US,D,19910906,000000,2.12269,2.12839,2.10029,2.11336,3554118.8702967,0
+RTX.US,D,19910909,000000,2.10578,2.10578,2.08339,2.08711,2068179.6619476,0
+RTX.US,D,19910910,000000,2.08339,2.08339,2.03849,2.06089,3479108.5068828,0
+RTX.US,D,19910911,000000,2.06471,2.07022,2.01962,2.04213,4236377.212844,0
+RTX.US,D,19910912,000000,2.06089,2.06471,2.04771,2.06089,4014908.3031965,0
+RTX.US,D,19910913,000000,2.08711,2.10578,2.07405,2.08711,4654299.3644772,0
+RTX.US,D,19910916,000000,2.12269,2.12839,2.10029,2.11336,6354565.8192661,0
+RTX.US,D,19910917,000000,2.10578,2.12839,2.08339,2.12839,4779321.7256631,0
+RTX.US,D,19910918,000000,2.11336,2.12839,2.10029,2.12839,2873655.8667686,0
+RTX.US,D,19910919,000000,2.12839,2.12839,2.07405,2.08339,6213467.8459432,0
+RTX.US,D,19910920,000000,2.07405,2.08339,2.06089,2.06471,7488662.3437639,0
+RTX.US,D,19910923,000000,2.07405,2.09262,2.04771,2.04771,2909379.4492957,0
+RTX.US,D,19910924,000000,2.04771,2.09262,2.03849,2.06471,4163155.0640883,0
+RTX.US,D,19910925,000000,2.06089,2.09262,2.04771,2.05165,5340114.7987892,0
+RTX.US,D,19910926,000000,2.04213,2.06089,2.01962,2.01962,3688073.1448801,0
+RTX.US,D,19910927,000000,1.99338,2.03849,1.98416,2.00655,9330027.7896413,0
+RTX.US,D,19910930,000000,2.00263,2.05165,1.99338,2.03849,7310066.821978,0
+RTX.US,D,19911001,000000,2.02532,2.02532,1.99722,1.99722,7110040.2039738,0
+RTX.US,D,19911002,000000,1.98416,1.99722,1.97471,1.98416,4954342.8536643,0
+RTX.US,D,19911003,000000,1.98022,1.99338,1.95801,1.96145,5834833.4929625,0
+RTX.US,D,19911004,000000,1.96145,1.98022,1.95211,1.95801,2627189.609245,0
+RTX.US,D,19911007,000000,1.94476,1.95801,1.92215,1.92963,3418385.540948,0
+RTX.US,D,19911008,000000,1.93905,1.94476,1.91272,1.94476,6686750.3550685,0
+RTX.US,D,19911009,000000,1.94476,1.95211,1.92963,1.92963,4990068.4717231,0
+RTX.US,D,19911010,000000,1.92963,1.93531,1.91272,1.92963,4020270.9116391,0
+RTX.US,D,19911011,000000,1.93531,1.94476,1.90909,1.94476,4622144.0691394,0
+RTX.US,D,19911014,000000,1.93905,1.99338,1.93905,1.98022,4638227.8234036,0
+RTX.US,D,19911015,000000,1.98022,1.98416,1.96725,1.98022,4902553.836659,0
+RTX.US,D,19911016,000000,1.96725,1.98022,1.93905,1.94476,13357433.240127,0
+RTX.US,D,19911017,000000,1.91272,1.96145,1.90909,1.96145,10996349.716669,0
+RTX.US,D,19911018,000000,2.12269,2.14518,2.09262,2.13212,23067871.384217,0
+RTX.US,D,19911021,000000,2.12839,2.17309,2.11336,2.15825,8917461.1220895,0
+RTX.US,D,19911022,000000,2.13586,2.18095,2.13586,2.17702,7388653.6147081,0
+RTX.US,D,19911023,000000,2.19009,2.19579,2.16779,2.16779,5341909.1200425,0
+RTX.US,D,19911024,000000,2.15089,2.15825,2.12839,2.15825,3168356.0850648,0
+RTX.US,D,19911025,000000,2.15089,2.16779,2.13212,2.13586,2682559.1266302,0
+RTX.US,D,19911028,000000,2.13212,2.15825,2.12839,2.13586,4272095.7065416,0
+RTX.US,D,19911029,000000,2.13586,2.20876,2.12839,2.18095,7267204.6295409,0
+RTX.US,D,19911030,000000,2.15825,2.21652,2.14518,2.19961,6915360.9279238,0
+RTX.US,D,19911031,000000,2.19579,2.22182,2.19009,2.19961,3418385.540948,0
+RTX.US,D,19911101,000000,2.2127,2.23156,2.19579,2.20876,5572297.7298972,0
+RTX.US,D,19911104,000000,2.19961,2.20876,2.17309,2.19961,3421955.863669,0
+RTX.US,D,19911105,000000,2.19579,2.19579,2.15825,2.15825,3168356.0850648,0
+RTX.US,D,19911106,000000,2.15825,2.21652,2.15825,2.21652,2814727.2220872,0
+RTX.US,D,19911107,000000,2.20876,2.21652,2.19961,2.20876,4150649.7746721,0
+RTX.US,D,19911108,000000,2.23873,2.26132,2.23519,2.26132,8860303.3900463,0
+RTX.US,D,19911111,000000,2.25759,2.26132,2.24452,2.25759,5706246.9156511,0
+RTX.US,D,19911112,000000,2.25386,2.26132,2.23519,2.24452,5950921.9052189,0
+RTX.US,D,19911113,000000,2.23873,2.28009,2.21652,2.26693,10707021.266708,0
+RTX.US,D,19911114,000000,2.26132,2.26132,2.23519,2.25759,6695678.1974026,0
+RTX.US,D,19911115,000000,2.23873,2.28383,2.22182,2.23873,10671308.879606,0
+RTX.US,D,19911118,000000,2.23156,2.23873,2.13586,2.21652,5968785.7320142,0
+RTX.US,D,19911119,000000,2.21652,2.21652,2.16395,2.17702,6174173.9406952,0
+RTX.US,D,19911120,000000,2.19961,2.22556,2.18626,2.20325,4009548.7480516,0
+RTX.US,D,19911121,000000,2.18626,2.19009,2.14136,2.14136,4086348.3438894,0
+RTX.US,D,19911122,000000,2.12839,2.15089,2.11896,2.12839,3663068.6726429,0
+RTX.US,D,19911125,000000,2.12269,2.15825,2.11896,2.15825,5459777.60483,0
+RTX.US,D,19911126,000000,2.16395,2.18095,2.11336,2.18095,3541620.7052416,0
+RTX.US,D,19911127,000000,2.18095,2.19961,2.17702,2.19009,2793289.0015075,0
+RTX.US,D,19911129,000000,2.18626,2.19009,2.17702,2.17702,1752055.4717941,0
+RTX.US,D,19911202,000000,2.15089,2.15825,2.12269,2.12269,2782577.0155788,0
+RTX.US,D,19911203,000000,2.12269,2.15825,2.12269,2.14518,5534782.8794143,0
+RTX.US,D,19911204,000000,2.14518,2.16395,2.12269,2.14136,2773640.0133517,0
+RTX.US,D,19911205,000000,2.13586,2.13586,2.10578,2.11336,3643424.7733166,0
+RTX.US,D,19911206,000000,2.09646,2.14518,2.08711,2.11896,5797330.8556702,0
+RTX.US,D,19911209,000000,2.12269,2.12839,2.10029,2.11336,2603971.3161342,0
+RTX.US,D,19911210,000000,2.10578,2.12269,2.07779,2.10578,3845241.6415108,0
+RTX.US,D,19911211,000000,2.12269,2.13586,2.08339,2.13586,3500542.6563991,0
+RTX.US,D,19911212,000000,2.12839,2.16779,2.12839,2.16395,6633169.0523415,0
+RTX.US,D,19911213,000000,2.16779,2.22556,2.15825,2.20325,8847804.2072254,0
+RTX.US,D,19911216,000000,2.18095,2.19009,2.15825,2.15825,2578977.021556,0
+RTX.US,D,19911217,000000,2.16395,2.16395,2.11896,2.12269,2607552.8342798,0
+RTX.US,D,19911218,000000,2.11336,2.14518,2.10029,2.14518,3548762.3684493,0
+RTX.US,D,19911219,000000,2.11896,2.14136,2.11336,2.14136,2737927.6262494,0
+RTX.US,D,19911220,000000,2.16395,2.21652,2.12269,2.21652,7331491.8116013,0
+RTX.US,D,19911223,000000,2.19009,2.3643,2.15825,2.35682,6313478.6105306,0
+RTX.US,D,19911224,000000,2.34199,2.39623,2.30623,2.39623,6599234.7022385,0
+RTX.US,D,19911226,000000,2.38679,2.39623,2.35682,2.39623,6175964.190885,0
+RTX.US,D,19911227,000000,2.37933,2.40566,2.34199,2.38679,4236377.212844,0
+RTX.US,D,19911230,000000,2.38679,2.48986,2.38679,2.46747,7701191.1978867,0
+RTX.US,D,19911231,000000,2.4767,2.48986,2.39623,2.4767,6267045.0776067,0
+RTX.US,D,19920102,000000,2.41873,2.42796,2.3643,2.42796,6331340.401794,0
+RTX.US,D,19920103,000000,2.4094,2.4543,2.39623,2.4543,4920410.539093,0
+RTX.US,D,19920106,000000,2.43189,2.44113,2.32892,2.36999,5679460.3353512,0
+RTX.US,D,19920107,000000,2.35682,2.38679,2.30623,2.32892,5432990.0067641,0
+RTX.US,D,19920108,000000,2.31565,2.36999,2.30623,2.31565,5936636.5432716,0
+RTX.US,D,19920109,000000,2.32892,2.41499,2.32892,2.4094,7252912.1432325,0
+RTX.US,D,19920110,000000,2.39623,2.46747,2.39623,2.4543,5736604.836438,0
+RTX.US,D,19920113,000000,2.4374,2.4599,2.42796,2.4374,3623780.8739903,0
+RTX.US,D,19920114,000000,2.4374,2.4543,2.4094,2.42796,4539997.1313473,0
+RTX.US,D,19920115,000000,2.4543,2.49557,2.43189,2.48986,4840036.5494708,0
+RTX.US,D,19920116,000000,2.51256,2.5442,2.47306,2.51256,10542708.053572,0
+RTX.US,D,19920117,000000,2.55727,2.60237,2.54037,2.58546,10531997.085409,0
+RTX.US,D,19920120,000000,2.57623,2.57977,2.5217,2.5217,5529434.5196942,0
+RTX.US,D,19920121,000000,2.49939,2.5442,2.4543,2.46747,12909149.096643,0
+RTX.US,D,19920122,000000,2.46747,2.49939,2.38679,2.4543,10519490.778227,0
+RTX.US,D,19920123,000000,2.4374,2.4374,2.30623,2.31565,17091946.024527,0
+RTX.US,D,19920124,000000,2.30259,2.3475,2.30259,2.32892,13878942.585664,0
+RTX.US,D,19920127,000000,2.33443,2.35133,2.31193,2.31565,10278383.058082,0
+RTX.US,D,19920128,000000,2.325,2.34199,2.30623,2.325,10824898.911388,0
+RTX.US,D,19920129,000000,2.31193,2.3475,2.23873,2.23873,12110807.430669,0
+RTX.US,D,19920130,000000,2.26132,2.30259,2.22556,2.29326,9951548.9175316,0
+RTX.US,D,19920131,000000,2.31565,2.33443,2.30623,2.31565,6377786.1479087,0
+RTX.US,D,19920203,000000,2.31565,2.31565,2.30259,2.31193,3423743.0605612,0
+RTX.US,D,19920204,000000,2.32892,2.32892,2.22182,2.31565,11732182.237582,0
+RTX.US,D,19920205,000000,2.325,2.33443,2.25386,2.26132,9478263.3551085,0
+RTX.US,D,19920206,000000,2.24826,2.34199,2.24826,2.325,6400989.1745311,0
+RTX.US,D,19920207,000000,2.3475,2.37372,2.30623,2.32892,8022676.978717,0
+RTX.US,D,19920210,000000,2.34199,2.38679,2.30259,2.30623,4438193.0632724,0
+RTX.US,D,19920211,000000,2.33443,2.3643,2.31565,2.3475,8517395.6728904,0
+RTX.US,D,19920212,000000,2.35682,2.41499,2.35133,2.4094,7929801.770742,0
+RTX.US,D,19920213,000000,2.4094,2.4374,2.3643,2.3643,6951077.3860897,0
+RTX.US,D,19920214,000000,2.34199,2.37372,2.325,2.33443,4220300.582941,0
+RTX.US,D,19920218,000000,2.33443,2.35133,2.29326,2.31565,3739871.3217784,0
+RTX.US,D,19920219,000000,2.30623,2.31565,2.28383,2.28383,2775431.2813075,0
+RTX.US,D,19920220,000000,2.31565,2.39623,2.30259,2.37372,5966993.4462926,0
+RTX.US,D,19920221,000000,2.35133,2.37933,2.34199,2.3643,5382978.0089922,0
+RTX.US,D,19920224,000000,2.35133,2.35133,2.31193,2.31565,3972053.2351205,0
+RTX.US,D,19920225,000000,2.30259,2.31939,2.25759,2.31939,6158100.3640898,0
+RTX.US,D,19920226,000000,2.31193,2.34199,2.31193,2.33806,4431047.329001,0
+RTX.US,D,19920227,000000,2.325,2.33806,2.31939,2.33806,4173860.9434217,0
+RTX.US,D,19920228,000000,2.31565,2.35133,2.31565,2.31939,5372260.934234,0
+RTX.US,D,19920302,000000,2.33443,2.39249,2.33443,2.37933,4659648.7419634,0
+RTX.US,D,19920303,000000,2.38317,2.48063,2.37933,2.4599,6395634.7082156,0
+RTX.US,D,19920304,000000,2.47306,2.47306,2.42257,2.4374,6983234.7169593,0
+RTX.US,D,19920305,000000,2.41499,2.4374,2.37933,2.39249,2657557.7076907,0
+RTX.US,D,19920306,000000,2.39249,2.39249,2.35133,2.35682,3625568.0708825,0
+RTX.US,D,19920309,000000,2.35682,2.35682,2.33806,2.33806,4715017.2415826,0
+RTX.US,D,19920310,000000,2.36066,2.41499,2.35682,2.39623,5899133.9059794,0
+RTX.US,D,19920311,000000,2.39249,2.39249,2.35682,2.3643,3707715.0086746,0
+RTX.US,D,19920312,000000,2.34199,2.39249,2.34199,2.39249,2714709.3331387,0
+RTX.US,D,19920313,000000,2.37933,2.39623,2.37372,2.38317,2804006.0762657,0
+RTX.US,D,19920316,000000,2.39249,2.41873,2.38317,2.41873,3943470.2980354,0
+RTX.US,D,19920317,000000,2.42257,2.4374,2.39623,2.40183,5911632.0710345,0
+RTX.US,D,19920318,000000,2.40566,2.44113,2.40566,2.43189,4750735.7352802,0
+RTX.US,D,19920319,000000,2.4374,2.4767,2.43189,2.4599,2914741.0399724,0
+RTX.US,D,19920320,000000,2.46363,2.47306,2.41499,2.47306,7842291.2067414,0
+RTX.US,D,19920323,000000,2.4599,2.48063,2.44113,2.48063,5390129.8498587,0
+RTX.US,D,19920324,000000,2.4767,2.49557,2.42257,2.4374,5511572.7284307,0
+RTX.US,D,19920325,000000,2.44496,2.4599,2.43189,2.43189,2845088.1961717,0
+RTX.US,D,19920326,000000,2.43189,2.44496,2.41873,2.42257,4322099.5621865,0
+RTX.US,D,19920327,000000,2.41873,2.43189,2.39623,2.39623,2405734.9483199,0
+RTX.US,D,19920330,000000,2.40566,2.44113,2.40566,2.4374,3905966.6429772,0
+RTX.US,D,19920331,000000,2.43189,2.4543,2.39623,2.39623,3250512.18275,0
+RTX.US,D,19920401,000000,2.39249,2.41873,2.37372,2.40566,3875600.5800634,0
+RTX.US,D,19920402,000000,2.41499,2.4543,2.40183,2.43189,3448753.6393938,0
+RTX.US,D,19920403,000000,2.40183,2.40566,2.37933,2.40183,3282648.140536,0
+RTX.US,D,19920406,000000,2.41499,2.41499,2.38317,2.40183,4413185.5377376,0
+RTX.US,D,19920407,000000,2.41873,2.4374,2.39623,2.40566,2941531.6913358,0
+RTX.US,D,19920408,000000,2.37372,2.41873,2.34199,2.40566,5072215.4095153,0
+RTX.US,D,19920409,000000,2.40566,2.4543,2.39249,2.44496,6467077.8022063,0
+RTX.US,D,19920410,000000,2.46363,2.48623,2.46363,2.48623,2632559.3420489,0
+RTX.US,D,19920413,000000,2.48063,2.50283,2.47306,2.4767,2470027.2192098,0
+RTX.US,D,19920414,000000,2.46363,2.50283,2.46363,2.4767,5515146.1044491,0
+RTX.US,D,19920415,000000,2.48063,2.48623,2.4599,2.48063,6040222.7194094,0
+RTX.US,D,19920416,000000,2.49557,2.59304,2.49557,2.57977,19202986.861145,0
+RTX.US,D,19920420,000000,2.55727,2.55727,2.49939,2.55373,6022361.9459117,0
+RTX.US,D,19920421,000000,2.56307,2.60237,2.52544,2.55727,12187607.026507,0
+RTX.US,D,19920422,000000,2.5442,2.55373,2.51256,2.51797,4509632.0861993,0
+RTX.US,D,19920423,000000,2.51797,2.53487,2.46363,2.51256,5800897.1073278,0
+RTX.US,D,19920424,000000,2.51797,2.53487,2.44113,2.44113,4341746.5148105,0
+RTX.US,D,19920427,000000,2.44113,2.48623,2.43189,2.47306,8197704.2133135,0
+RTX.US,D,19920428,000000,2.4543,2.49557,2.4543,2.48063,4189941.6443883,0
+RTX.US,D,19920429,000000,2.51797,2.51797,2.47306,2.48063,4895400.9780265,0
+RTX.US,D,19920430,000000,2.4767,2.49939,2.4767,2.48623,5670525.3686559,0
+RTX.US,D,19920501,000000,2.48623,2.49939,2.46363,2.48063,4777527.4044096,0
+RTX.US,D,19920504,000000,2.4767,2.54037,2.4767,2.5217,2966532.0925095,0
+RTX.US,D,19920505,000000,2.5217,2.52544,2.4543,2.4543,3929185.953854,0
+RTX.US,D,19920506,000000,2.47306,2.51797,2.4599,2.48063,3805950.7895604,0
+RTX.US,D,19920507,000000,2.4767,2.48063,2.44496,2.44496,1848502.020256,0
+RTX.US,D,19920508,000000,2.46363,2.46363,2.44113,2.4543,2280716.6581977,0
+RTX.US,D,19920511,000000,2.4599,2.48623,2.44496,2.48623,3423743.0605612,0
+RTX.US,D,19920512,000000,2.49557,2.5217,2.4767,2.51256,3800589.1988837,0
+RTX.US,D,19920513,000000,2.51256,2.5217,2.49557,2.49939,3127270.9118611,0
+RTX.US,D,19920514,000000,2.49939,2.49939,2.46363,2.46363,4793601.9987809,0
+RTX.US,D,19920515,000000,2.4599,2.4767,2.43189,2.43189,6756405.2344009,0
+RTX.US,D,19920518,000000,2.4599,2.48623,2.45047,2.4599,2387862.9793975,0
+RTX.US,D,19920519,000000,2.45047,2.48623,2.42257,2.48063,3627349.1611794,0
+RTX.US,D,19920520,000000,2.46747,2.48986,2.44496,2.44496,3675574.979825,0
+RTX.US,D,19920521,000000,2.45047,2.47306,2.43189,2.45047,3780948.352855,0
+RTX.US,D,19920522,000000,2.44496,2.46363,2.44113,2.44496,2641479.0422559,0
+RTX.US,D,19920526,000000,2.42257,2.42257,2.36999,2.36999,3107629.0480665,0
+RTX.US,D,19920527,000000,2.3643,2.40566,2.3643,2.40183,4998988.1719301,0
+RTX.US,D,19920528,000000,2.4094,2.42796,2.40183,2.42796,4163155.0640883,0
+RTX.US,D,19920529,000000,2.44113,2.46363,2.43189,2.44113,4788245.4969337,0
+RTX.US,D,19920601,000000,2.44113,2.44113,2.40183,2.4094,5013281.6760045,0
+RTX.US,D,19920602,000000,2.43189,2.4599,2.40566,2.4094,8654916.1991312,0
+RTX.US,D,19920603,000000,2.41499,2.43189,2.40183,2.42796,2711135.9571201,0
+RTX.US,D,19920604,000000,2.42257,2.44113,2.40566,2.44113,9651505.4283446,0
+RTX.US,D,19920605,000000,2.44113,2.44113,2.4094,2.42796,4604283.2956417,0
+RTX.US,D,19920608,000000,2.4599,2.48986,2.43189,2.44113,3772018.4749892,0
+RTX.US,D,19920609,000000,2.44113,2.44113,2.38317,2.39249,6736768.4594359,0
+RTX.US,D,19920610,000000,2.39249,2.40183,2.38317,2.38679,2162841.049049,0
+RTX.US,D,19920611,000000,2.38317,2.38679,2.34199,2.35133,4615009.5302929,0
+RTX.US,D,19920612,000000,2.38679,2.38679,2.3643,2.36999,6274189.7941121,0
+RTX.US,D,19920615,000000,2.3643,2.3643,2.3475,2.35133,2773640.0133517,0
+RTX.US,D,19920616,000000,2.3475,2.35133,2.33443,2.33443,5107936.9565105,0
+RTX.US,D,19920617,000000,2.38317,2.41499,2.3643,2.39249,10501634.075793,0
+RTX.US,D,19920618,000000,2.39249,2.39249,2.3643,2.36999,4909697.5353985,0
+RTX.US,D,19920619,000000,2.36999,2.37372,2.3475,2.3475,12562666.985704,0
+RTX.US,D,19920622,000000,2.3475,2.3643,2.32892,2.3475,6247394.0539191,0
+RTX.US,D,19920623,000000,2.35133,2.38317,2.34199,2.37372,5182947.3199243,0
+RTX.US,D,19920624,000000,2.38317,2.39249,2.35133,2.35133,6972510.5178401,0
+RTX.US,D,19920625,000000,2.36999,2.38679,2.3643,2.36999,5925919.4685135,0
+RTX.US,D,19920626,000000,2.36999,2.36999,2.35133,2.36999,2661131.0837093,0
+RTX.US,D,19920629,000000,2.36999,2.40566,2.36999,2.40183,5281182.0830442,0
+RTX.US,D,19920630,000000,2.40566,2.43189,2.40183,2.42796,5972358.0902668,0
+RTX.US,D,19920701,000000,2.43189,2.43189,2.4094,2.4094,3897031.676282,0
+RTX.US,D,19920702,000000,2.41499,2.43189,2.40566,2.4094,4777527.4044096,0
+RTX.US,D,19920706,000000,2.40566,2.42257,2.35682,2.3643,14268292.995637,0
+RTX.US,D,19920707,000000,2.3643,2.37372,2.3643,2.36999,6640314.7866129,0
+RTX.US,D,19920708,000000,2.35682,2.36999,2.325,2.33443,20058477.09927,0
+RTX.US,D,19920709,000000,2.33443,2.3643,2.325,2.34199,10274820.877487,0
+RTX.US,D,19920710,000000,2.35682,2.38679,2.33443,2.38317,6265261.9517779,0
+RTX.US,D,19920713,000000,2.40566,2.40566,2.38679,2.39249,6024152.1961016,0
+RTX.US,D,19920714,000000,2.39249,2.39249,2.36999,2.37372,5350828.8202496,0
+RTX.US,D,19920715,000000,2.37372,2.39249,2.35682,2.38317,3757721.9176172,0
+RTX.US,D,19920716,000000,2.37372,2.40183,2.35682,2.40183,6016999.3374691,0
+RTX.US,D,19920717,000000,2.40183,2.40183,2.36999,2.36999,6656394.4698135,0
+RTX.US,D,19920720,000000,2.3475,2.38317,2.32892,2.38317,5684814.8016667,0
+RTX.US,D,19920721,000000,2.41499,2.48623,2.4094,2.48623,23196465.085889,0
+RTX.US,D,19920722,000000,2.47306,2.53113,2.4599,2.49939,6943937.7584137,0
+RTX.US,D,19920723,000000,2.51256,2.5217,2.48063,2.49939,5666956.0637009,0
+RTX.US,D,19920724,000000,2.49939,2.50863,2.48623,2.50283,4545354.6509605,0
+RTX.US,D,19920727,000000,2.48986,2.52544,2.48986,2.49939,3407671.5194876,0
+RTX.US,D,19920728,000000,2.50283,2.54037,2.50283,2.54037,4289958.5155711,0
+RTX.US,D,19920729,000000,2.60237,2.6566,2.5892,2.6566,15961410.662857,0
+RTX.US,D,19920730,000000,2.62476,2.6566,2.60237,2.6566,9069270.0635753,0
+RTX.US,D,19920731,000000,2.64717,2.66604,2.63047,2.64717,8226273.9194421,0
+RTX.US,D,19920803,000000,2.63794,2.64343,2.62476,2.64343,3498753.4239751,0
+RTX.US,D,19920804,000000,2.63794,2.66034,2.63047,2.66034,5345475.3716999,0
+RTX.US,D,19920805,000000,2.66034,2.68844,2.63794,2.63794,5577655.2495103,0
+RTX.US,D,19920806,000000,2.63047,2.64717,2.62476,2.63047,4002409.1203755,0
+RTX.US,D,19920807,000000,2.64343,2.6566,2.61543,2.62094,4865042.0394738,0
+RTX.US,D,19920810,000000,2.5892,2.59853,2.56307,2.57977,5088291.0216524,0
+RTX.US,D,19920811,000000,2.5666,2.5892,2.56307,2.5666,4604283.2956417,0
+RTX.US,D,19920812,000000,2.57977,2.58546,2.56307,2.5666,4166718.262448,0
+RTX.US,D,19920813,000000,2.57977,2.57977,2.54803,2.56307,2387862.9793975,0
+RTX.US,D,19920814,000000,2.57053,2.64343,2.5666,2.63794,5440135.7410354,0
+RTX.US,D,19920817,000000,2.62476,2.64717,2.60787,2.61543,3588060.3447608,0
+RTX.US,D,19920818,000000,2.62476,2.6341,2.61543,2.63047,3477329.4521176,0
+RTX.US,D,19920819,000000,2.61543,2.61543,2.55727,2.57053,9758654.8028422,0
+RTX.US,D,19920820,000000,2.57053,2.57623,2.55373,2.56307,3564840.0161182,0
+RTX.US,D,19920821,000000,2.57977,2.5892,2.50283,2.54037,4963269.6782326,0
+RTX.US,D,19920824,000000,2.51797,2.53113,2.48986,2.49939,4602500.1698131,0
+RTX.US,D,19920825,000000,2.48063,2.51797,2.47306,2.51256,4184582.0892433,0
+RTX.US,D,19920826,000000,2.51256,2.55373,2.51256,2.53113,4622144.0691394,0
+RTX.US,D,19920827,000000,2.56307,2.57053,2.55373,2.55373,2839724.5699633,0
+RTX.US,D,19920828,000000,2.55373,2.59853,2.55373,2.5892,2757567.4545122,0
+RTX.US,D,19920831,000000,2.5892,2.59304,2.57623,2.57623,3841667.2477263,0
+RTX.US,D,19920901,000000,2.57623,2.59853,2.57623,2.57977,2571826.1984553,0
+RTX.US,D,19920902,000000,2.57977,2.5892,2.57053,2.5892,2321791.6537426,0
+RTX.US,D,19920903,000000,2.5892,2.63047,2.57623,2.60787,3470185.7533781,0
+RTX.US,D,19920904,000000,2.61543,2.62476,2.6117,2.6117,2393227.623372,0
+RTX.US,D,19920908,000000,2.60787,2.61543,2.59853,2.59853,3523759.931744,0
+RTX.US,D,19920909,000000,2.59853,2.59853,2.55727,2.57623,2632559.3420489,0
+RTX.US,D,19920910,000000,2.57053,2.60787,2.55727,2.57977,1828858.1209295,0
+RTX.US,D,19920911,000000,2.57053,2.57053,2.54037,2.55727,1402006.0914305,0
+RTX.US,D,19920914,000000,2.5892,2.63794,2.57977,2.63794,8262004.6263304,0
+RTX.US,D,19920915,000000,2.6341,2.6341,2.5892,2.59304,3525549.164168,0
+RTX.US,D,19920916,000000,2.5892,2.5892,2.53487,2.54037,7494025.9699723,0
+RTX.US,D,19920917,000000,2.4599,2.4599,2.38679,2.40566,22280249.846297,0
+RTX.US,D,19920918,000000,2.39623,2.39623,2.3475,2.36066,19561972.22597,0
+RTX.US,D,19920921,000000,2.36066,2.3643,2.26132,2.30623,27641794.72354,0
+RTX.US,D,19920922,000000,2.31193,2.31939,2.26693,2.28933,13293144.022535,0
+RTX.US,D,19920923,000000,2.28933,2.28933,2.26132,2.28933,11985797.282674,0
+RTX.US,D,19920924,000000,2.27645,2.30259,2.26693,2.27057,11510719.43453,0
+RTX.US,D,19920925,000000,2.27645,2.28383,2.22556,2.25386,14925538.72382,0
+RTX.US,D,19920928,000000,2.25386,2.30259,2.25386,2.27057,6688532.4631313,0
+RTX.US,D,19920929,000000,2.26132,2.26132,2.19961,2.23519,12814495.851669,0
+RTX.US,D,19920930,000000,2.24826,2.29326,2.23156,2.29326,11457140.167334,0
+RTX.US,D,19921001,000000,2.30623,2.32892,2.26132,2.29326,7120752.1899025,0
+RTX.US,D,19921002,000000,2.28933,2.29326,2.24826,2.25386,3321943.0635499,0
+RTX.US,D,19921005,000000,2.23156,2.23519,2.12269,2.19961,11885776.340428,0
+RTX.US,D,19921006,000000,2.20876,2.20876,2.16779,2.18626,4311386.558492,0
+RTX.US,D,19921007,000000,2.20876,2.22556,2.19009,2.19009,7179689.9944768,0
+RTX.US,D,19921008,000000,2.19961,2.20876,2.17702,2.17702,4007765.6222229,0
+RTX.US,D,19921009,000000,2.16779,2.17702,2.14136,2.16779,4877544.2755924,0
+RTX.US,D,19921012,000000,2.17702,2.21652,2.17702,2.21652,2359295.3088006,0
+RTX.US,D,19921013,000000,2.23156,2.25386,2.22556,2.24452,3479108.5068828,0
+RTX.US,D,19921014,000000,2.23156,2.24452,2.19009,2.2127,4916833.0920109,0
+RTX.US,D,19921015,000000,2.19579,2.21652,2.15089,2.17702,10024774.119585,0
+RTX.US,D,19921016,000000,2.17702,2.21652,2.15825,2.21652,5150794.0601183,0
+RTX.US,D,19921019,000000,2.23156,2.29326,2.23156,2.23156,4239949.5710968,0
+RTX.US,D,19921020,000000,2.24826,2.24826,2.17309,2.18626,5309752.8069387,0
+RTX.US,D,19921021,000000,2.19961,2.2127,2.04771,2.13212,32099631.686139,0
+RTX.US,D,19921022,000000,2.13586,2.13586,2.09646,2.13212,13028812.92045,0
+RTX.US,D,19921023,000000,2.13212,2.13212,2.09646,2.11896,6752832.8761482,0
+RTX.US,D,19921026,000000,2.12269,2.13212,2.09646,2.10952,9294302.1715827,0
+RTX.US,D,19921027,000000,2.12269,2.14136,2.10029,2.10029,3868455.863558,0
+RTX.US,D,19921028,000000,2.09646,2.15463,2.09646,2.14136,5940199.7416313,0
+RTX.US,D,19921029,000000,2.14136,2.14136,2.13212,2.13586,4765025.1682911,0
+RTX.US,D,19921030,000000,2.13586,2.14136,2.12269,2.14136,14946969.820039,0
+RTX.US,D,19921102,000000,2.15463,2.16779,2.13586,2.15089,6849278.4068442,0
+RTX.US,D,19921103,000000,2.15825,2.15825,2.15089,2.15463,3570200.5890292,0
+RTX.US,D,19921104,000000,2.15089,2.15463,2.12269,2.13586,2166413.4073018,0
+RTX.US,D,19921105,000000,2.12269,2.14136,2.11896,2.13586,5395482.2806425,0
+RTX.US,D,19921106,000000,2.13212,2.15089,2.12269,2.13586,2782577.0155788,0
+RTX.US,D,19921109,000000,2.13212,2.15089,2.11336,2.12269,2923662.7757111,0
+RTX.US,D,19921110,000000,2.12269,2.13586,2.10952,2.10952,5904495.4966561,0
+RTX.US,D,19921111,000000,2.10029,2.12269,2.09646,2.10952,3168356.0850648,0
+RTX.US,D,19921112,000000,2.13212,2.13212,2.04771,2.07405,5868777.0029585,0
+RTX.US,D,19921113,000000,2.07779,2.09262,2.07405,2.08339,5370483.9150006,0
+RTX.US,D,19921116,000000,2.08711,2.09262,2.01215,2.01215,11510719.43453,0
+RTX.US,D,19921117,000000,1.99722,2.00655,1.96145,1.99722,10235519.847879,0
+RTX.US,D,19921118,000000,1.99722,2.02895,1.99722,2.00655,5111512.3680608,0
+RTX.US,D,19921119,000000,2.02895,2.02895,1.98964,1.99722,3625568.0708825,0
+RTX.US,D,19921120,000000,2.03278,2.04213,2.00655,2.01215,8031608.8921145,0
+RTX.US,D,19921123,000000,1.99722,2.02895,1.99338,2.02532,7065384.7080491,0
+RTX.US,D,19921124,000000,2.01579,2.06089,2.01215,2.05165,7710127.1823478,0
+RTX.US,D,19921125,000000,2.07022,2.08711,2.06471,2.08711,4300666.4304363,0
+RTX.US,D,19921127,000000,2.09262,2.12839,2.09262,2.11896,3598771.3129236,0
+RTX.US,D,19921130,000000,2.11896,2.14136,2.10952,2.12269,10385541.592473,0
+RTX.US,D,19921201,000000,2.12269,2.12269,2.10029,2.10578,5570515.6218343,0
+RTX.US,D,19921202,000000,2.10578,2.11896,2.09262,2.11896,5938424.7579297,0
+RTX.US,D,19921203,000000,2.11896,2.12269,2.10952,2.12269,3143342.4529347,0
+RTX.US,D,19921204,000000,2.12269,2.15463,2.10578,2.13586,6897498.1188946,0
+RTX.US,D,19921207,000000,2.19009,2.19009,2.13586,2.17309,3818449.9723813,0
+RTX.US,D,19921208,000000,2.15463,2.17702,2.14136,2.17702,6734983.2980753,0
+RTX.US,D,19921209,000000,2.19009,2.23519,2.19009,2.23519,6822487.7554806,0
+RTX.US,D,19921210,000000,2.23519,2.27057,2.22182,2.25759,4825752.2052893,0
+RTX.US,D,19921211,000000,2.24826,2.24826,2.19961,2.2127,3332661.1560738,0
+RTX.US,D,19921214,000000,2.22182,2.24826,2.22182,2.23156,4556065.6191233,0
+RTX.US,D,19921215,000000,2.22182,2.23873,2.22182,2.23519,3089765.2212713,0
+RTX.US,D,19921216,000000,2.23156,2.24826,2.19579,2.19961,2580759.1296188,0
+RTX.US,D,19921217,000000,2.19961,2.23156,2.19009,2.23156,3114771.7290402,0
+RTX.US,D,19921218,000000,2.29326,2.29326,2.23156,2.25386,11435705.000052,0
+RTX.US,D,19921221,000000,2.25386,2.26693,2.23156,2.25386,7472588.7671584,0
+RTX.US,D,19921222,000000,2.24826,2.28933,2.24826,2.28383,4807893.4673235,0
+RTX.US,D,19921223,000000,2.30623,2.31939,2.28383,2.28933,7561883.4747536,0
+RTX.US,D,19921224,000000,2.28383,2.28933,2.27057,2.27057,1166251.8198356,0
+RTX.US,D,19921228,000000,2.25759,2.27057,2.25386,2.26693,1909234.1460837,0
+RTX.US,D,19921229,000000,2.25386,2.26693,2.24826,2.25386,2887952.4241406,0
+RTX.US,D,19921230,000000,2.27057,2.28933,2.25759,2.28933,4682874.1594354,0
+RTX.US,D,19921231,000000,2.29326,2.30623,2.27645,2.27645,3984540.2047509,0
+RTX.US,D,19930104,000000,2.28933,2.31193,2.28933,2.31193,4420334.3253065,0
+RTX.US,D,19930105,000000,2.30623,2.3475,2.30623,2.34199,5190094.0719615,0
+RTX.US,D,19930106,000000,2.3475,2.3475,2.31939,2.34199,3825598.7599503,0
+RTX.US,D,19930107,000000,2.3475,2.36066,2.31193,2.31193,10381972.287517,0
+RTX.US,D,19930108,000000,2.31939,2.31939,2.26693,2.28933,6147383.2893317,0
+RTX.US,D,19930111,000000,2.28933,2.28933,2.27057,2.28383,2923662.7757111,0
+RTX.US,D,19930112,000000,2.28933,2.28933,2.23873,2.28933,5608012.1525312,0
+RTX.US,D,19930113,000000,2.28383,2.28383,2.26693,2.27057,4907904.2319109,0
+RTX.US,D,19930114,000000,2.27057,2.27057,2.23156,2.23873,6508156.8688146,0
+RTX.US,D,19930115,000000,2.23873,2.23873,2.2127,2.23519,9571136.5275517,0
+RTX.US,D,19930118,000000,2.23519,2.23519,2.19009,2.2127,4990068.4717231,0
+RTX.US,D,19930119,000000,2.20876,2.23156,2.19961,2.22182,7538671.2882381,0
+RTX.US,D,19930120,000000,2.2127,2.22182,2.20876,2.2127,5556218.0466964,0
+RTX.US,D,19930121,000000,2.20876,2.23519,2.19961,2.23156,8706706.2339024,0
+RTX.US,D,19930122,000000,2.23156,2.24826,2.22182,2.24826,3496977.4225075,0
+RTX.US,D,19930125,000000,2.24826,2.27645,2.24826,2.25386,10240878.385258,0
+RTX.US,D,19930126,000000,2.21652,2.24826,2.19579,2.24826,12887714.947127,0
+RTX.US,D,19930127,000000,2.23873,2.25386,2.19579,2.20876,7586895.071352,0
+RTX.US,D,19930128,000000,2.2127,2.2127,2.18095,2.19009,7285061.331975,0
+RTX.US,D,19930129,000000,2.19961,2.21652,2.19009,2.21652,3661280.4579848,0
+RTX.US,D,19930201,000000,2.21652,2.28383,2.21652,2.26693,5049002.2052338,0
+RTX.US,D,19930202,000000,2.27057,2.27057,2.2127,2.2127,8778150.3456589,0
+RTX.US,D,19930203,000000,2.21652,2.31193,2.2127,2.30623,6915360.9279238,0
+RTX.US,D,19930204,000000,2.33806,2.35682,2.30623,2.3475,6250977.6075966,0
+RTX.US,D,19930205,000000,2.31939,2.33806,2.30623,2.31939,6020578.8200831,0
+RTX.US,D,19930208,000000,2.29326,2.29326,2.23873,2.23873,3438035.5468697,0
+RTX.US,D,19930209,000000,2.25759,2.25759,2.23519,2.23873,4643580.2541874,0
+RTX.US,D,19930210,000000,2.24826,2.25759,2.13586,2.14518,29715333.940633,0
+RTX.US,D,19930211,000000,2.14518,2.16395,2.14136,2.14518,15870332.829433,0
+RTX.US,D,19930212,000000,2.15825,2.15825,2.12839,2.13586,11483927.765401,0
+RTX.US,D,19930216,000000,2.14518,2.15463,2.08339,2.08711,12125111.112402,0
+RTX.US,D,19930217,000000,2.08339,2.11896,2.07022,2.10029,12309057.029439,0
+RTX.US,D,19930218,000000,2.11896,2.12839,2.08711,2.09262,15477404.972378,0
+RTX.US,D,19930219,000000,2.10029,2.11896,2.08339,2.11896,11526800.135496,0
+RTX.US,D,19930222,000000,2.10952,2.16395,2.10578,2.16395,9628280.0108726,0
+RTX.US,D,19930223,000000,2.14518,2.16395,2.12839,2.14136,6065224.1383488,0
+RTX.US,D,19930224,000000,2.14136,2.14136,2.12839,2.13212,1578818.4873874,0
+RTX.US,D,19930225,000000,2.15089,2.16779,2.14518,2.16395,5234745.4968226,0
+RTX.US,D,19930226,000000,2.16395,2.16395,2.13212,2.14136,3021896.5210651,0
+RTX.US,D,19930301,000000,2.13212,2.16395,2.13212,2.15089,2884380.0658879,0
+RTX.US,D,19930302,000000,2.15825,2.16779,2.15089,2.16779,4991843.4554247,0
+RTX.US,D,19930303,000000,2.17702,2.17702,2.15825,2.16395,2768289.6180998,0
+RTX.US,D,19930304,000000,2.17702,2.21652,2.15825,2.2127,4304243.8775183,0
+RTX.US,D,19930305,000000,2.2127,2.23156,2.19579,2.20325,3284444.4973212,0
+RTX.US,D,19930308,000000,2.20325,2.23873,2.19961,2.23873,5963419.052508,0
+RTX.US,D,19930309,000000,2.23873,2.25759,2.23519,2.24826,3413029.0391009,0
+RTX.US,D,19930310,000000,2.24826,2.28383,2.23519,2.28383,5568724.3538785,0
+RTX.US,D,19930311,000000,2.28933,2.28933,2.27057,2.27645,2098537.5827345,0
+RTX.US,D,19930312,000000,2.27057,2.27057,2.20325,2.21652,3977403.6303725,0
+RTX.US,D,19930315,000000,2.21652,2.25386,2.21652,2.25386,3621985.534971,0
+RTX.US,D,19930316,000000,2.24826,2.24826,2.23519,2.23873,1927085.7596883,0
+RTX.US,D,19930317,000000,2.23873,2.24826,2.23156,2.24826,3123700.5891402,0
+RTX.US,D,19930318,000000,2.23519,2.23519,2.19961,2.21652,6761762.7540141,0
+RTX.US,D,19930319,000000,2.23156,2.23519,2.22182,2.23519,7776199.5257688,0
+RTX.US,D,19930322,000000,2.23873,2.25759,2.23156,2.25759,5140087.1630189,0
+RTX.US,D,19930323,000000,2.26693,2.27057,2.23156,2.23519,5852699.3552896,0
+RTX.US,D,19930324,000000,2.23519,2.25759,2.19579,2.23156,4277446.1017936,0
+RTX.US,D,19930325,000000,2.23156,2.325,2.23156,2.29326,6047366.4181488,0
+RTX.US,D,19930326,000000,2.28383,2.29326,2.25386,2.25386,1836001.8196691,0
+RTX.US,D,19930329,000000,2.27057,2.29326,2.26693,2.27645,4075638.3934924,0
+RTX.US,D,19930330,000000,2.27645,2.28383,2.26693,2.27645,2044961.3688369,0
+RTX.US,D,19930331,000000,2.27057,2.28933,2.25759,2.25759,2632559.3420489,0
+RTX.US,D,19930401,000000,2.25759,2.28383,2.24826,2.25386,4220300.582941,0
+RTX.US,D,19930402,000000,2.23519,2.25759,2.2127,2.23156,2557542.8720397,0
+RTX.US,D,19930405,000000,2.24826,2.28383,2.23519,2.26693,4879331.4724846,0
+RTX.US,D,19930406,000000,2.27057,2.29326,2.27057,2.28933,2771855.8697572,0
+RTX.US,D,19930407,000000,2.31193,2.33806,2.30623,2.32892,3732721.5164436,0
+RTX.US,D,19930408,000000,2.325,2.3475,2.27645,2.27645,6818917.4327598,0
+RTX.US,D,19930412,000000,2.28933,2.32892,2.28933,2.32892,4606076.5991294,0
+RTX.US,D,19930413,000000,2.34199,2.37372,2.32892,2.3643,4375680.8649136,0
+RTX.US,D,19930414,000000,2.3643,2.37372,2.3475,2.35682,2586119.7025296,0
+RTX.US,D,19930415,000000,2.36066,2.37372,2.3475,2.36066,6104525.1679581,0
+RTX.US,D,19930416,000000,2.36066,2.37933,2.36066,2.3643,6781407.6711063,0
+RTX.US,D,19930419,000000,2.36066,2.41499,2.35682,2.40183,7426152.1809368,0
+RTX.US,D,19930420,000000,2.39623,2.41499,2.30259,2.34199,5254388.3783832,0
+RTX.US,D,19930421,000000,2.35682,2.36066,2.30259,2.30259,2732569.0888704,0
+RTX.US,D,19930422,000000,2.30259,2.39249,2.29326,2.34199,10351613.348965,0
+RTX.US,D,19930423,000000,2.32892,2.37933,2.325,2.3643,2014598.3592208,0
+RTX.US,D,19930426,000000,2.3643,2.37372,2.34199,2.35682,2089608.7226345,0
+RTX.US,D,19930427,000000,2.34199,2.35682,2.31939,2.34199,2739713.8053758,0
+RTX.US,D,19930428,000000,2.31939,2.35682,2.31193,2.3475,2339651.4094743,0
+RTX.US,D,19930429,000000,2.35682,2.35682,2.325,2.34199,1703833.724212,0
+RTX.US,D,19930430,000000,2.35682,2.3643,2.34199,2.35682,2891528.8534567,0
+RTX.US,D,19930503,000000,2.37933,2.37933,2.35682,2.37372,2421807.5071594,0
+RTX.US,D,19930504,000000,2.37372,2.37372,2.325,2.32892,3120127.2131216,0
+RTX.US,D,19930505,000000,2.34199,2.37933,2.34199,2.37933,6136672.3211689,0
+RTX.US,D,19930506,000000,2.39249,2.46363,2.39249,2.44496,6263475.7726516,0
+RTX.US,D,19930507,000000,2.45047,2.47306,2.43189,2.4543,4236377.212844,0
+RTX.US,D,19930510,000000,2.47306,2.48623,2.4543,2.46363,5188311.9638986,0
+RTX.US,D,19930511,000000,2.46363,2.46747,2.45047,2.46747,1735985.9662523,0
+RTX.US,D,19930512,000000,2.45047,2.46747,2.45047,2.46363,2862944.8986058,0
+RTX.US,D,19930513,000000,2.42796,2.47306,2.41873,2.47306,4857897.3229684,0
+RTX.US,D,19930514,000000,2.46363,2.48063,2.45047,2.47306,4559642.0484394,0
+RTX.US,D,19930517,000000,2.4767,2.50863,2.4767,2.49939,3009395.3027125,0
+RTX.US,D,19930518,000000,2.49939,2.49939,2.4767,2.49557,5974142.2338615,0
+RTX.US,D,19930519,000000,2.49557,2.50863,2.46363,2.50863,6356345.891797,0
+RTX.US,D,19930520,000000,2.50863,2.5666,2.49557,2.5666,7636897.909231,0
+RTX.US,D,19930521,000000,2.5442,2.59304,2.53487,2.58546,8451313.1518107,0
+RTX.US,D,19930524,000000,2.57623,2.60237,2.5666,2.57977,4929341.4347248,0
+RTX.US,D,19930525,000000,2.50863,2.51256,2.48986,2.49939,14229000.108155,0
+RTX.US,D,19930526,000000,2.51256,2.54803,2.50863,2.5442,8513824.3324035,0
+RTX.US,D,19930527,000000,2.55727,2.59853,2.54803,2.59853,6383133.489863,0
+RTX.US,D,19930528,000000,2.59304,2.59853,2.5442,2.54803,5254388.3783832,0
+RTX.US,D,19930601,000000,2.53487,2.56307,2.53487,2.56307,5399056.674427,0
+RTX.US,D,19930602,000000,2.54803,2.57623,2.54803,2.5666,3250512.18275,0
+RTX.US,D,19930603,000000,2.55727,2.57623,2.5442,2.57623,4236377.212844,0
+RTX.US,D,19930604,000000,2.56307,2.56307,2.53487,2.5442,5424060.1288982,0
+RTX.US,D,19930607,000000,2.5442,2.54803,2.51797,2.5442,4055993.4764002,0
+RTX.US,D,19930608,000000,2.5442,2.54803,2.52544,2.53487,5177594.8891405,0
+RTX.US,D,19930609,000000,2.51797,2.5442,2.51797,2.5442,2575399.5744737,0
+RTX.US,D,19930610,000000,2.53113,2.5442,2.52544,2.53113,4356037.9833531,0
+RTX.US,D,19930611,000000,2.53113,2.53487,2.51797,2.53113,3709504.2410986,0
+RTX.US,D,19930614,000000,2.53487,2.54803,2.53487,2.5442,3516615.2152386,0
+RTX.US,D,19930615,000000,2.53113,2.56307,2.52544,2.55727,2941531.6913358,0
+RTX.US,D,19930616,000000,2.5442,2.55727,2.51797,2.55727,4030991.0396948,0
+RTX.US,D,19930617,000000,2.5442,2.59853,2.5442,2.59853,8715634.0762365,0
+RTX.US,D,19930618,000000,2.59304,2.6117,2.58546,2.59853,13114542.394154,0
+RTX.US,D,19930621,000000,2.59304,2.6512,2.59304,2.6341,15189859.648246,0
+RTX.US,D,19930622,000000,2.63794,2.6512,2.62094,2.6341,5063290.6204788,0
+RTX.US,D,19930623,000000,2.6341,2.68844,2.63047,2.68293,5499075.5811415,0
+RTX.US,D,19930624,000000,2.66977,2.69227,2.6566,2.66604,10740955.616811,0
+RTX.US,D,19930625,000000,2.6341,2.6566,2.6341,2.6512,5265106.470907,0
+RTX.US,D,19930628,000000,2.63794,2.6512,2.61543,2.63047,5209741.0245855,0
+RTX.US,D,19930629,000000,2.63047,2.6341,2.59853,2.61543,3739871.3217784,0
+RTX.US,D,19930630,000000,2.62094,2.63047,2.58546,2.60237,3997046.5119329,0
+RTX.US,D,19930701,000000,2.60237,2.6117,2.53487,2.5442,5629448.3375792,0
+RTX.US,D,19930702,000000,2.53113,2.53487,2.51797,2.52544,3021896.5210651,0
+RTX.US,D,19930706,000000,2.52544,2.53113,2.48063,2.48986,2530755.2739738,0
+RTX.US,D,19930707,000000,2.50863,2.53487,2.49557,2.53487,6206327.2005013,0
+RTX.US,D,19930708,000000,2.5442,2.55727,2.52544,2.54803,3720224.3691544,0
+RTX.US,D,19930709,000000,2.56307,2.6341,2.55727,2.61543,5797330.8556702,0
+RTX.US,D,19930712,000000,2.60237,2.6341,2.60237,2.63047,4516776.8027047,0
+RTX.US,D,19930713,000000,2.63794,2.66604,2.63047,2.6566,6506368.6541565,0
+RTX.US,D,19930714,000000,2.6512,2.66977,2.6512,2.66977,2752211.9704309,0
+RTX.US,D,19930715,000000,2.66977,2.6735,2.6341,2.64717,11821479.998475,0
+RTX.US,D,19930716,000000,2.63794,2.63794,2.57623,2.57623,6474219.465414,0
+RTX.US,D,19930719,000000,2.57623,2.58546,2.49939,2.50863,5681242.4434139,0
+RTX.US,D,19930720,000000,2.51256,2.58546,2.51256,2.5666,6699257.6800166,0
+RTX.US,D,19930721,000000,2.6512,2.6512,2.6341,2.64717,11821479.998475,0
+RTX.US,D,19930722,000000,2.64717,2.6512,2.6341,2.63794,6397431.0650008,0
+RTX.US,D,19930723,000000,2.63047,2.63794,2.63047,2.63794,2730784.9452757,0
+RTX.US,D,19930726,000000,2.63794,2.64717,2.6341,2.64717,2475384.7388229,0
+RTX.US,D,19930727,000000,2.63794,2.64717,2.62094,2.62094,6324196.7030545,0
+RTX.US,D,19930728,000000,2.62094,2.63794,2.60237,2.6341,1548456.4955371,0
+RTX.US,D,19930729,000000,2.6341,2.66604,2.62094,2.6341,3168356.0850648,0
+RTX.US,D,19930730,000000,2.63047,2.63794,2.6117,2.61543,2427165.0267726,0
+RTX.US,D,19930802,000000,2.61543,2.69227,2.6117,2.69227,7936948.5227792,0
+RTX.US,D,19930803,000000,2.69227,2.75034,2.68844,2.75034,8704925.1436055,0
+RTX.US,D,19930804,000000,2.7409,2.75034,2.7016,2.7016,5583015.8224211,0
+RTX.US,D,19930805,000000,2.71851,2.73727,2.70544,2.73727,5886632.6876268,0
+RTX.US,D,19930806,000000,2.73727,2.75957,2.71851,2.75034,5004341.6204798,0
+RTX.US,D,19930809,000000,2.75957,2.79151,2.7409,2.7859,4877544.2755924,0
+RTX.US,D,19930810,000000,2.77274,2.79151,2.75407,2.79151,3648779.2396321,0
+RTX.US,D,19930811,000000,2.7859,2.84417,2.77657,2.84417,10044420.054443,0
+RTX.US,D,19930812,000000,2.86255,2.86255,2.80477,2.82148,7694057.676806,0
+RTX.US,D,19930813,000000,2.84417,2.86255,2.84014,2.85714,5445492.2428826,0
+RTX.US,D,19930816,000000,2.83455,2.86255,2.83101,2.8535,3759511.1500412,0
+RTX.US,D,19930817,000000,2.87227,2.87227,2.84958,2.86255,5107936.9565105,0
+RTX.US,D,19930818,000000,2.86647,2.88524,2.8535,2.8535,6374206.6652947,0
+RTX.US,D,19930819,000000,2.84958,2.84958,2.81401,2.82148,11217815.573018,0
+RTX.US,D,19930820,000000,2.82148,2.82148,2.80477,2.81784,6079519.6779551,0
+RTX.US,D,19930823,000000,2.80477,2.81401,2.79534,2.79907,2948671.3190118,0
+RTX.US,D,19930824,000000,2.77657,2.81401,2.77657,2.80477,4102422.9382607,0
+RTX.US,D,19930825,000000,2.79907,2.82148,2.79907,2.82148,4552492.2431046,0
+RTX.US,D,19930826,000000,2.82148,2.82148,2.80477,2.81401,2169980.6767251,0
+RTX.US,D,19930827,000000,2.81401,2.81784,2.76351,2.79907,4109567.6547661,0
+RTX.US,D,19930830,000000,2.79534,2.80477,2.78217,2.7859,3404101.1967667,0
+RTX.US,D,19930831,000000,2.77657,2.77657,2.73727,2.76351,2743283.1103309,0
+RTX.US,D,19930901,000000,2.77657,2.81401,2.76351,2.79907,3789873.1418915,0
+RTX.US,D,19930902,000000,2.79907,2.79907,2.77657,2.7859,2575399.5744737,0
+RTX.US,D,19930903,000000,2.7691,2.7691,2.71477,2.71851,4391753.423753,0
+RTX.US,D,19930907,000000,2.72774,2.75957,2.71477,2.73727,2514682.7151344,0
+RTX.US,D,19930908,000000,2.73727,2.73727,2.6959,2.7016,2423593.6862858,0
+RTX.US,D,19930909,000000,2.69227,2.73167,2.66604,2.73167,3764869.6874202,0
+RTX.US,D,19930910,000000,2.73167,2.81401,2.73167,2.79907,3893456.2647316,0
+RTX.US,D,19930913,000000,2.79534,2.81401,2.77657,2.7859,2009241.8573734,0
+RTX.US,D,19930914,000000,2.79534,2.79534,2.75034,2.76351,4866830.2541319,0
+RTX.US,D,19930915,000000,2.75957,2.81401,2.75034,2.81401,3170135.13983,0
+RTX.US,D,19930916,000000,2.79534,2.80477,2.78217,2.79907,1898508.9291984,0
+RTX.US,D,19930917,000000,2.75957,2.79534,2.75957,2.7859,6649250.771074,0
+RTX.US,D,19930920,000000,2.7859,2.79907,2.7691,2.7691,4241731.6791595,0
+RTX.US,D,19930921,000000,2.7691,2.7691,2.7016,2.71851,7781567.2230407,0
+RTX.US,D,19930922,000000,2.73167,2.73727,2.68293,2.71851,5718746.0984721,0
+RTX.US,D,19930923,000000,2.71851,2.71851,2.69227,2.6959,5356193.464224,0
+RTX.US,D,19930924,000000,2.6959,2.6959,2.6735,2.69227,3954185.3372617,0
+RTX.US,D,19930927,000000,2.6959,2.70908,2.6735,2.6735,6183101.7830293,0
+RTX.US,D,19930928,000000,2.68293,2.68293,2.63047,2.6735,7451160.7242375,0
+RTX.US,D,19930929,000000,2.6735,2.71851,2.66604,2.71851,6461716.2115295,0
+RTX.US,D,19930930,000000,2.71851,2.71851,2.69227,2.6959,8292362.5471171,0
+RTX.US,D,19931001,000000,2.6959,2.73727,2.6959,2.72774,4568565.8197102,0
+RTX.US,D,19931004,000000,2.70908,2.73727,2.7016,2.73167,3984540.2047509,0
+RTX.US,D,19931005,000000,2.73167,2.78217,2.72774,2.78217,5788398.9422727,0
+RTX.US,D,19931006,000000,2.78217,2.79534,2.77657,2.78217,4068494.694753,0
+RTX.US,D,19931007,000000,2.78217,2.79534,2.73167,2.73727,3012974.7853264,0
+RTX.US,D,19931008,000000,2.75034,2.79534,2.75034,2.77657,5765185.7379913,0
+RTX.US,D,19931011,000000,2.77657,2.78217,2.75034,2.7691,2252129.6500489,0
+RTX.US,D,19931012,000000,2.7691,2.78217,2.74661,2.74661,2936170.100659,0
+RTX.US,D,19931013,000000,2.73727,2.74661,2.72774,2.73167,4970417.4480356,0
+RTX.US,D,19931014,000000,2.74661,2.81401,2.71851,2.79907,4761454.8455701,0
+RTX.US,D,19931015,000000,2.79907,2.82148,2.79534,2.80477,5961639.9977429,0
+RTX.US,D,19931018,000000,2.80477,2.84417,2.78217,2.7859,3827379.8502473,0
+RTX.US,D,19931019,000000,2.79534,2.8535,2.79534,2.8535,6526014.5890146,0
+RTX.US,D,19931020,000000,2.8535,2.88898,2.8535,2.87227,6726044.2603165,0
+RTX.US,D,19931021,000000,2.87227,2.88898,2.83101,2.8535,3927397.7391958,0
+RTX.US,D,19931022,000000,2.89811,3.03331,2.89811,3.00148,25712926.855788,0
+RTX.US,D,19931025,000000,2.99185,3.14012,2.97505,3.12135,14941612.300426,0
+RTX.US,D,19931026,000000,3.09511,3.09511,3.02005,3.05021,16670442.354747,0
+RTX.US,D,19931027,000000,3.05021,3.05021,3.02378,3.02378,7481527.8049172,0
+RTX.US,D,19931028,000000,3.03331,3.05935,3.02378,3.03331,6463512.5683147,0
+RTX.US,D,19931029,000000,3.03694,3.03694,3.00502,3.01071,5091866.4332027,0
+RTX.US,D,19931101,000000,3.00502,3.01071,2.99185,3.00148,5006133.9062014,0
+RTX.US,D,19931102,000000,3.00148,3.07251,2.99185,3.06878,10383757.448878,0
+RTX.US,D,19931103,000000,3.07821,3.08568,3.04058,3.06878,8190558.4790422,0
+RTX.US,D,19931104,000000,3.05384,3.05935,3.03331,3.03331,3722008.512749,0
+RTX.US,D,19931105,000000,3.00148,3.03331,2.95638,3.00148,3868455.863558,0
+RTX.US,D,19931108,000000,2.99185,3.03331,2.99185,3.01071,4193516.0381728,0
+RTX.US,D,19931109,000000,3.02005,3.10435,3.01071,3.07251,4947204.2437541,0
+RTX.US,D,19931110,000000,3.05935,3.07821,3.03694,3.06878,4248875.3778991,0
+RTX.US,D,19931111,000000,3.06878,3.11752,3.05384,3.11752,6745692.2307064,0
+RTX.US,D,19931112,000000,3.10818,3.15318,3.10818,3.11752,10512352.168316,0
+RTX.US,D,19931115,000000,3.09885,3.14375,3.09118,3.12695,5425845.2902587,0
+RTX.US,D,19931116,000000,3.11752,3.21686,3.11752,3.21686,9247858.4609997,0
+RTX.US,D,19931117,000000,3.23002,3.23356,3.18128,3.21125,14721932.623201,0
+RTX.US,D,19931118,000000,3.18128,3.19799,3.14375,3.16251,7252912.1432325,0
+RTX.US,D,19931119,000000,3.12695,3.12695,3.01454,3.07821,12155461.908828,0
+RTX.US,D,19931122,000000,3.07821,3.07821,3.04058,3.05935,4204219.8819744,0
+RTX.US,D,19931123,000000,3.05935,3.05935,3.02751,3.02751,6601021.8991307,0
+RTX.US,D,19931124,000000,3.04058,3.05935,3.01071,3.01071,3614840.8184656,0
+RTX.US,D,19931126,000000,3.02378,3.02378,2.99567,3.01454,725108.32179391,0
+RTX.US,D,19931129,000000,3.02378,3.04638,3.02378,3.02378,4055993.4764002,0
+RTX.US,D,19931130,000000,3.01071,3.04638,3.01071,3.02751,3523759.931744,0
+RTX.US,D,19931201,000000,3.03331,3.03331,3.00148,3.01071,6377786.1479087,0
+RTX.US,D,19931202,000000,3.01071,3.04058,3.00148,3.04058,2139616.6493429,0
+RTX.US,D,19931203,000000,3.04058,3.04058,3.02378,3.03331,4352461.5540369,0
+RTX.US,D,19931206,000000,3.03331,3.04058,3.01454,3.02378,6590311.9487338,0
+RTX.US,D,19931207,000000,3.02751,3.03331,3.01071,3.03331,4786462.371105,0
+RTX.US,D,19931208,000000,3.02378,3.07821,3.02378,3.07821,5165084.5108949,0
+RTX.US,D,19931209,000000,3.07821,3.07821,3.04638,3.06878,5859837.9651997,0
+RTX.US,D,19931210,000000,3.05935,3.06328,3.01071,3.04638,6027721.5010567,0
+RTX.US,D,19931213,000000,3.04638,3.05021,3.02378,3.03331,2671846.1229357,0
+RTX.US,D,19931214,000000,3.02751,3.03331,3.00148,3.02751,4125640.2136055,0
+RTX.US,D,19931215,000000,3.03331,3.04638,3.02378,3.02378,5850915.211695,0
+RTX.US,D,19931216,000000,3.02751,3.03331,3.02378,3.02751,2823650.9933578,0
+RTX.US,D,19931217,000000,3.01454,3.03331,3.01071,3.02378,6663540.2040849,0
+RTX.US,D,19931220,000000,3.01454,3.02378,2.99185,3.01454,3809522.1300472,0
+RTX.US,D,19931221,000000,3.01071,3.01071,2.99567,3.01071,7292211.1373098,0
+RTX.US,D,19931222,000000,3.01071,3.02751,2.99185,3.02378,5320470.8994628,0
+RTX.US,D,19931223,000000,3.02378,3.05935,3.02378,3.04058,2811150.7927711,0
+RTX.US,D,19931227,000000,3.03331,3.03331,3.01454,3.03331,3675574.979825,0
+RTX.US,D,19931228,000000,3.02751,3.10818,3.02751,3.08205,3479108.5068828,0
+RTX.US,D,19931229,000000,3.06878,3.07821,3.01454,3.01454,3745228.8413915,0
+RTX.US,D,19931230,000000,3.01454,3.02751,3.00148,3.02378,3609490.4232135,0
+RTX.US,D,19931231,000000,3.01454,3.05935,3.01454,3.03331,2211061.7788653,0
+RTX.US,D,19940103,000000,3.02751,3.03331,2.91511,2.93398,5918769.6631787,0
+RTX.US,D,19940104,000000,2.87591,2.98271,2.84014,2.97505,7624394.6553465,0
+RTX.US,D,19940105,000000,2.97878,3.04058,2.97505,3.03331,12182250.524659,0
+RTX.US,D,19940106,000000,3.03331,3.05021,3.01454,3.02751,3232645.302657,0
+RTX.US,D,19940107,000000,3.02751,3.07821,3.01454,3.07821,3318371.723063,0
+RTX.US,D,19940110,000000,3.06878,3.16624,3.05935,3.13068,7883372.3088816,0
+RTX.US,D,19940111,000000,3.11752,3.11752,3.06878,3.11752,3402317.0531721,0
+RTX.US,D,19940112,000000,3.13068,3.19435,3.13068,3.16251,7110040.2039738,0
+RTX.US,D,19940113,000000,3.14934,3.14934,3.10818,3.13628,2611128.2458303,0
+RTX.US,D,19940114,000000,3.12695,3.16251,3.11752,3.13068,4493549.349701,0
+RTX.US,D,19940117,000000,3.12695,3.17559,3.10818,3.16251,3471972.9502704,0
+RTX.US,D,19940118,000000,3.16251,3.17559,3.14375,3.16251,4068494.694753,0
+RTX.US,D,19940119,000000,3.17559,3.20182,3.16624,3.20182,3752365.4157699,0
+RTX.US,D,19940120,000000,3.27483,3.34606,3.19435,3.19799,18122461.461716,0
+RTX.US,D,19940121,000000,3.20182,3.23002,3.18128,3.18501,6538510.7185379,0
+RTX.US,D,19940124,000000,3.16251,3.18128,3.12695,3.13068,4670370.905551,0
+RTX.US,D,19940125,000000,3.11752,3.14375,3.10818,3.14375,3745228.8413915,0
+RTX.US,D,19940126,000000,3.13068,3.19435,3.13068,3.17559,4829320.4924786,0
+RTX.US,D,19940127,000000,3.14375,3.17559,3.05935,3.16251,10130147.492615,0
+RTX.US,D,19940128,000000,3.19435,3.19799,3.16251,3.18128,4004188.1751406,0
+RTX.US,D,19940131,000000,3.19435,3.31991,3.18128,3.29732,10119428.382325,0
+RTX.US,D,19940201,000000,3.27483,3.27483,3.23002,3.26174,7086817.8397994,0
+RTX.US,D,19940202,000000,3.26174,3.27483,3.23356,3.26174,3320161.9732529,0
+RTX.US,D,19940203,000000,3.27874,3.27874,3.23356,3.26558,3329088.7978211,0
+RTX.US,D,19940204,000000,3.27483,3.27483,3.14375,3.14375,4679299.7656509,0
+RTX.US,D,19940207,000000,3.13628,3.17559,3.09118,3.16251,5325826.3835442,0
+RTX.US,D,19940208,000000,3.18128,3.21686,3.16624,3.20182,5006133.9062014,0
+RTX.US,D,19940209,000000,3.20182,3.23356,3.18501,3.20182,5850915.211695,0
+RTX.US,D,19940210,000000,3.20182,3.21686,3.16251,3.17559,3702356.4712955,0
+RTX.US,D,19940211,000000,3.15869,3.19799,3.15869,3.19799,3688073.1448801,0
+RTX.US,D,19940214,000000,3.25242,3.31049,3.24681,3.29732,7727978.7959525,0
+RTX.US,D,19940215,000000,3.29732,3.34969,3.26174,3.34606,8090543.6433912,0
+RTX.US,D,19940216,000000,3.34969,3.4848,3.34606,3.47525,15963198.877515,0
+RTX.US,D,19940217,000000,3.47525,3.52046,3.43037,3.45285,23455436.632829,0
+RTX.US,D,19940218,000000,3.46219,3.46219,3.37788,3.40816,12125111.112402,0
+RTX.US,D,19940222,000000,3.39478,3.41728,3.38162,3.38546,5209741.0245855,0
+RTX.US,D,19940223,000000,3.40422,3.40816,3.30498,3.32365,6024152.1961016,0
+RTX.US,D,19940224,000000,3.31991,3.32365,3.29182,3.29182,6311696.5024678,0
+RTX.US,D,19940225,000000,3.28809,3.28809,3.25242,3.27483,6917148.1248161,0
+RTX.US,D,19940228,000000,3.31049,3.35922,3.30115,3.34969,9656857.8591283,0
+RTX.US,D,19940301,000000,3.33299,3.34242,3.31049,3.33299,6008076.5839645,0
+RTX.US,D,19940302,000000,3.28809,3.29182,3.23356,3.25242,9244291.1915766,0
+RTX.US,D,19940303,000000,3.25616,3.26932,3.23356,3.25616,9806879.6037219,0
+RTX.US,D,19940304,000000,3.25616,3.33662,3.25616,3.33299,7663698.7382533,0
+RTX.US,D,19940307,000000,3.33662,3.38546,3.33662,3.38162,7210046.8974977,0
+RTX.US,D,19940308,000000,3.36856,3.38546,3.36856,3.36856,4284598.9604261,0
+RTX.US,D,19940309,000000,3.36856,3.37239,3.34969,3.35922,3086199.9873798,0
+RTX.US,D,19940310,000000,3.35922,3.37239,3.30498,3.33662,4064918.2654366,0
+RTX.US,D,19940311,000000,3.34969,3.43605,3.33662,3.43605,7935164.3791846,0
+RTX.US,D,19940314,000000,3.44913,3.45285,3.43037,3.43605,7004664.795412,0
+RTX.US,D,19940315,000000,3.43037,3.43037,3.34242,3.34969,3327303.6364607,0
+RTX.US,D,19940316,000000,3.35922,3.38546,3.34969,3.34969,8419167.0163658,0
+RTX.US,D,19940317,000000,3.35558,3.38162,3.34969,3.36856,4682874.1594354,0
+RTX.US,D,19940318,000000,3.37239,3.37239,3.34969,3.35922,9265722.287795,0
+RTX.US,D,19940321,000000,3.36856,3.37239,3.35922,3.35922,3822020.2951023,0
+RTX.US,D,19940322,000000,3.35922,3.36856,3.33662,3.33662,2259281.4909155,0
+RTX.US,D,19940323,000000,3.34242,3.35922,3.31991,3.34969,2986175.9918358,0
+RTX.US,D,19940324,000000,3.33662,3.35922,3.33662,3.34969,4250665.6280889,0
+RTX.US,D,19940325,000000,3.35922,3.36856,3.26174,3.27483,5147227.8084608,0
+RTX.US,D,19940328,000000,3.28809,3.28809,3.17559,3.25616,6311696.5024678,0
+RTX.US,D,19940329,000000,3.25242,3.25242,3.18875,3.19435,4247090.2165386,0
+RTX.US,D,19940330,000000,3.18875,3.19435,3.07821,3.07821,8235207.8683716,0
+RTX.US,D,19940331,000000,3.07821,3.08568,2.99185,3.05935,10898122.07791,0
+RTX.US,D,19940404,000000,3.01454,3.06328,2.99185,3.06328,11998290.358899,0
+RTX.US,D,19940405,000000,3.10435,3.25242,3.09118,3.22431,9742587.332832,0
+RTX.US,D,19940406,000000,3.23748,3.24308,3.15318,3.17195,6243834.9266228,0
+RTX.US,D,19940407,000000,3.17195,3.21125,3.14375,3.18875,4209585.5437146,0
+RTX.US,D,19940408,000000,3.19435,3.26174,3.18501,3.18875,4500699.1550358,0
+RTX.US,D,19940411,000000,3.20751,3.20751,3.14375,3.15869,4157790.4201139,0
+RTX.US,D,19940412,000000,3.18501,3.18875,3.13628,3.15318,3961331.071533,0
+RTX.US,D,19940413,000000,3.15869,3.17195,3.12135,3.16251,5831265.2057734,0
+RTX.US,D,19940414,000000,3.14012,3.20182,3.12695,3.18875,7501161.5265847,0
+RTX.US,D,19940415,000000,3.22431,3.26932,3.18875,3.24308,10689164.564273,0
+RTX.US,D,19940418,000000,3.22431,3.22431,3.16251,3.17559,10905266.794415,0
+RTX.US,D,19940419,000000,3.15318,3.18875,3.11378,3.13628,11257105.407203,0
+RTX.US,D,19940420,000000,3.13628,3.14012,3.02378,3.05384,7558321.2941598,0
+RTX.US,D,19940421,000000,3.06328,3.14375,3.05935,3.14375,4759670.7019756,0
+RTX.US,D,19940422,000000,3.14375,3.15318,3.12135,3.12135,4936478.0091032,0
+RTX.US,D,19940425,000000,3.10818,3.14012,3.10818,3.13628,3121913.392248,0
+RTX.US,D,19940426,000000,3.14012,3.14012,3.12135,3.13628,4738238.5879911,0
+RTX.US,D,19940428,000000,3.13628,3.13628,3.11378,3.12135,4307814.2002393,0
+RTX.US,D,19940429,000000,3.12135,3.14375,3.11378,3.14012,5834833.4929625,0
+RTX.US,D,19940502,000000,3.13628,3.13628,3.07821,3.07821,5277608.7070256,0
+RTX.US,D,19940503,000000,3.09511,3.17195,3.08568,3.17195,7313637.144699,0
+RTX.US,D,19940504,000000,3.16251,3.17195,3.12695,3.16251,2678986.7683775,0
+RTX.US,D,19940505,000000,3.18875,3.21125,3.18501,3.19435,4359604.2350105,0
+RTX.US,D,19940506,000000,3.17559,3.17559,3.09118,3.12135,9664002.5756338,0
+RTX.US,D,19940509,000000,3.12695,3.17195,3.12695,3.14375,11410707.652176,0
+RTX.US,D,19940510,000000,3.17559,3.17559,3.12695,3.17195,6629603.8184501,0
+RTX.US,D,19940511,000000,3.15869,3.16251,3.14012,3.15318,5391913.9934533,0
+RTX.US,D,19940512,000000,3.15318,3.17559,3.15318,3.17195,2430734.3317276,0
+RTX.US,D,19940513,000000,3.17195,3.17559,3.14375,3.15318,6409927.1945241,0
+RTX.US,D,19940516,000000,3.16624,3.18128,3.15869,3.16624,2493247.5478522,0
+RTX.US,D,19940517,000000,3.16624,3.18501,3.16251,3.18501,2582545.3087452,0
+RTX.US,D,19940518,000000,3.18128,3.19799,3.16251,3.19799,4991843.4554247,0
+RTX.US,D,19940519,000000,3.19799,3.23002,3.19435,3.19799,3580920.7170848,0
+RTX.US,D,19940520,000000,3.21125,3.21125,3.17559,3.17559,5107936.9565105,0
+RTX.US,D,19940523,000000,3.16624,3.17559,3.15869,3.16251,4716806.4740066,0
+RTX.US,D,19940524,000000,3.15869,3.20751,3.15869,3.17559,4411405.4652065,0
+RTX.US,D,19940525,000000,3.18128,3.21686,3.17559,3.21686,3295153.4299522,0
+RTX.US,D,19940526,000000,3.24308,3.32365,3.24308,3.24681,7101102.1839809,0
+RTX.US,D,19940527,000000,3.25616,3.26558,3.24308,3.26558,3498753.4239751,0
+RTX.US,D,19940531,000000,3.26558,3.30498,3.26174,3.29182,7619048.3311581,0
+RTX.US,D,19940601,000000,3.28809,3.34242,3.27483,3.32365,4911479.6434613,0
+RTX.US,D,19940602,000000,3.34242,3.34242,3.27483,3.27874,6413500.5705427,0
+RTX.US,D,19940603,000000,3.24681,3.27483,3.23002,3.25616,4927554.2378326,0
+RTX.US,D,19940606,000000,3.26558,3.28809,3.24681,3.26174,2893308.9259879,0
+RTX.US,D,19940607,000000,3.25616,3.26174,3.23356,3.25616,2416444.8987168,0
+RTX.US,D,19940608,000000,3.27483,3.27874,3.25616,3.26558,1884218.4784218,0
+RTX.US,D,19940609,000000,3.26174,3.26558,3.24308,3.26174,2037821.7411609,0
+RTX.US,D,19940610,000000,3.28809,3.32365,3.27483,3.29182,2048534.7448556,0
+RTX.US,D,19940613,000000,3.29182,3.31049,3.28809,3.29182,1650256.4925485,0
+RTX.US,D,19940614,000000,3.29732,3.38546,3.29182,3.34606,4216723.1358589,0
+RTX.US,D,19940615,000000,3.32739,3.33662,3.29732,3.29732,1384144.3001669,0
+RTX.US,D,19940616,000000,3.29732,3.34242,3.29182,3.34242,3180857.3034175,0
+RTX.US,D,19940617,000000,3.34606,3.37788,3.29732,3.30498,6699257.6800166,0
+RTX.US,D,19940620,000000,3.22431,3.28809,3.22431,3.28809,3886319.6903533,0
+RTX.US,D,19940621,000000,3.29732,3.29732,3.23356,3.24308,3613058.7104028,0
+RTX.US,D,19940622,000000,3.24681,3.27483,3.23356,3.26558,2925449.9726034,0
+RTX.US,D,19940623,000000,3.25616,3.26174,3.23002,3.23356,2271785.7625659,0
+RTX.US,D,19940624,000000,3.22431,3.22431,3.15869,3.16624,3929185.953854,0
+RTX.US,D,19940627,000000,3.15869,3.18128,3.14934,3.16624,2884380.0658879,0
+RTX.US,D,19940628,000000,3.17559,3.19435,3.14934,3.19435,3105843.8867061,0
+RTX.US,D,19940629,000000,3.18501,3.23002,3.18501,3.21125,2532537.3820367,0
+RTX.US,D,19940630,000000,3.19799,3.20751,3.15869,3.18501,2902230.6617268,0
+RTX.US,D,19940701,000000,3.20751,3.21686,3.19435,3.21125,2396808.1237517,0
+RTX.US,D,19940705,000000,3.19435,3.20751,3.17559,3.20751,3041547.5447526,0
+RTX.US,D,19940706,000000,3.19799,3.26174,3.19799,3.23002,4602500.1698131,0
+RTX.US,D,19940707,000000,3.23356,3.24681,3.21125,3.21125,3836310.7458791,0
+RTX.US,D,19940708,000000,3.20751,3.20751,3.18501,3.19435,4141715.8257427,0
+RTX.US,D,19940711,000000,3.21686,3.21686,3.18501,3.19435,2177128.4465282,0
+RTX.US,D,19940712,000000,3.18501,3.22431,3.18128,3.21125,2566472.7499056,0
+RTX.US,D,19940713,000000,3.21125,3.23356,3.20751,3.21125,3157630.8681796,0
+RTX.US,D,19940714,000000,3.22431,3.32365,3.21125,3.27874,5161518.2592375,0
+RTX.US,D,19940715,000000,3.27483,3.32365,3.26558,3.31991,5713383.4900295,0
+RTX.US,D,19940718,000000,3.31049,3.32365,3.29732,3.31049,2468240.0223175,0
+RTX.US,D,19940719,000000,3.31049,3.35922,3.28809,3.35558,6068805.6564946,0
+RTX.US,D,19940720,000000,3.34606,3.34606,3.29182,3.29182,3498753.4239751,0
+RTX.US,D,19940721,000000,3.11378,3.13068,3.06328,3.09885,25616485.396156,0
+RTX.US,D,19940722,000000,3.11378,3.11752,3.08568,3.09885,12294768.614195,0
+RTX.US,D,19940725,000000,3.09885,3.11752,3.09511,3.10435,5322262.1674186,0
+RTX.US,D,19940726,000000,3.09885,3.10435,3.05384,3.06328,10905266.794415,0
+RTX.US,D,19940727,000000,3.06328,3.08568,3.05021,3.06878,8308437.1414885,0
+RTX.US,D,19940728,000000,3.06878,3.07821,2.99567,3.00502,8456677.7957851,0
+RTX.US,D,19940729,000000,2.97505,3.00148,2.96571,2.98831,13823577.139343,0
+RTX.US,D,19940801,000000,3.03694,3.11378,3.03331,3.11378,13936096.246644,0
+RTX.US,D,19940802,000000,3.16251,3.18501,3.12695,3.12695,10898122.07791,0
+RTX.US,D,19940803,000000,3.11752,3.11752,3.07821,3.09885,6336697.9214072,0
+RTX.US,D,19940804,000000,3.09511,3.09511,3.06878,3.06878,6511726.1737696,0
+RTX.US,D,19940805,000000,3.04638,3.06878,3.04638,3.05021,6679612.7629244,0
+RTX.US,D,19940808,000000,3.05384,3.06878,3.03694,3.03694,6056302.40261,0
+RTX.US,D,19940809,000000,3.03694,3.03694,2.99567,3.02378,12323345.444686,0
+RTX.US,D,19940810,000000,3.02378,3.10435,3.02378,3.08568,11146375.532325,0
+RTX.US,D,19940811,000000,3.09511,3.09511,3.05384,3.06328,5025782.8943572,0
+RTX.US,D,19940812,000000,3.06328,3.08205,3.05021,3.06878,2327146.120058,0
+RTX.US,D,19940815,000000,3.09511,3.14375,3.08568,3.11378,3714857.6896483,0
+RTX.US,D,19940816,000000,3.11378,3.13628,3.09885,3.11752,3398745.7126853,0
+RTX.US,D,19940817,000000,3.14934,3.14934,3.09885,3.10435,5856264.5891811,0
+RTX.US,D,19940818,000000,3.10435,3.10435,3.06328,3.06328,3080829.2368101,0
+RTX.US,D,19940819,000000,3.12695,3.12695,3.07821,3.07821,4916833.0920109,0
+RTX.US,D,19940822,000000,3.06328,3.06328,2.99185,3.03694,13091314.94115,0
+RTX.US,D,19940823,000000,3.03694,3.06878,3.03694,3.06878,9596137.9464912,0
+RTX.US,D,19940824,000000,3.07821,3.09511,3.06878,3.08205,5633020.6958319,0
+RTX.US,D,19940825,000000,3.11378,3.12695,3.09511,3.11378,6143816.0199083,0
+RTX.US,D,19940826,000000,3.12695,3.14934,3.11752,3.14934,5300822.9290729,0
+RTX.US,D,19940829,000000,3.15869,3.20751,3.15869,3.16624,3509469.4809673,0
+RTX.US,D,19940830,000000,3.19435,3.22048,3.16251,3.19799,6502801.3847332,0
+RTX.US,D,19940831,000000,3.19799,3.22431,3.17559,3.18128,3618425.3899089,0
+RTX.US,D,19940901,000000,3.19435,3.19435,3.13628,3.14375,1962807.3066837,0
+RTX.US,D,19940902,000000,3.16251,3.16251,3.11752,3.13068,2536116.8646506,0
+RTX.US,D,19940906,000000,3.13068,3.13068,3.08568,3.09885,3343378.2308319,0
+RTX.US,D,19940907,000000,3.09511,3.09511,3.02378,3.06328,6211680.6490509,0
+RTX.US,D,19940908,000000,3.08568,3.08568,3.06328,3.07821,12176897.07611,0
+RTX.US,D,19940909,000000,3.06328,3.08205,3.05384,3.07821,6827852.399455,0
+RTX.US,D,19940912,000000,3.07821,3.11378,3.06878,3.11378,4191721.7169193,0
+RTX.US,D,19940913,000000,3.12695,3.16624,3.12695,3.16251,7938736.7374372,0
+RTX.US,D,19940914,000000,3.17559,3.22431,3.16624,3.20751,7947671.7041326,0
+RTX.US,D,19940915,000000,3.20751,3.24308,3.19799,3.24308,6892147.7236425,0
+RTX.US,D,19940916,000000,3.20751,3.22048,3.19435,3.19799,9024616.6031824,0
+RTX.US,D,19940919,000000,3.19799,3.21125,3.18875,3.19435,2046752.6367927,0
+RTX.US,D,19940920,000000,3.19435,3.19435,3.15869,3.15869,4091708.9168002,0
+RTX.US,D,19940921,000000,3.16251,3.16251,3.07821,3.12695,12416211.492766,0
+RTX.US,D,19940922,000000,3.13068,3.13628,3.11378,3.11378,3773801.6008179,0
+RTX.US,D,19940923,000000,3.11378,3.14934,3.10435,3.14934,2686137.5914782,0
+RTX.US,D,19940926,000000,3.14934,3.14934,3.08205,3.14934,11032070.245898,0
+RTX.US,D,19940927,000000,3.14934,3.18128,3.14375,3.17559,3345161.3566606,0
+RTX.US,D,19940928,000000,3.17559,3.19435,3.14375,3.14934,4470343.2697808,0
+RTX.US,D,19940929,000000,3.14934,3.16251,3.13068,3.14375,4907904.2319109,0
+RTX.US,D,19940930,000000,3.14375,3.15869,3.12695,3.13068,3445179.2456092,0
+RTX.US,D,19941003,000000,3.14375,3.14375,3.11378,3.11752,3507687.3729044,0
+RTX.US,D,19941004,000000,3.11752,3.15869,3.09511,3.11378,6484931.4513426,0
+RTX.US,D,19941005,000000,3.13068,3.13068,3.08205,3.09885,6726044.2603165,0
+RTX.US,D,19941006,000000,3.08568,3.09885,3.07821,3.08205,6463512.5683147,0
+RTX.US,D,19941007,000000,3.08568,3.11378,3.07821,3.10435,11223173.092632,0
+RTX.US,D,19941010,000000,3.09885,3.11752,3.09885,3.10435,6699257.6800166,0
+RTX.US,D,19941011,000000,3.11378,3.13628,3.10435,3.13628,7692266.4088502,0
+RTX.US,D,19941012,000000,3.14375,3.20751,3.13628,3.19799,12680545.648149,0
+RTX.US,D,19941013,000000,3.21125,3.22431,3.18128,3.18875,6911790.6052029,0
+RTX.US,D,19941014,000000,3.18875,3.19799,3.16624,3.19799,5350828.8202496,0
+RTX.US,D,19941017,000000,3.19799,3.20751,3.16624,3.20751,7102890.398639,0
+RTX.US,D,19941018,000000,3.21125,3.21125,3.17559,3.18128,4593576.3985425,0
+RTX.US,D,19941019,000000,3.19435,3.19435,3.13068,3.17559,5234745.4968226,0
+RTX.US,D,19941020,000000,3.17559,3.18128,3.13628,3.13628,4425688.791622,0
+RTX.US,D,19941021,000000,3.13628,3.14375,3.08205,3.11378,6920719.465303,0
+RTX.US,D,19941024,000000,3.11378,3.13628,3.06878,3.07821,4166718.262448,0
+RTX.US,D,19941025,000000,3.06328,3.06328,3.04638,3.06328,8101252.5760223,0
+RTX.US,D,19941026,000000,3.11378,3.11378,2.97505,3.01454,16613302.94249,0
+RTX.US,D,19941027,000000,3.02378,3.05021,3.02005,3.03694,14584403.954833,0
+RTX.US,D,19941028,000000,3.03331,3.13628,3.03331,3.13628,6815350.1633365,0
+RTX.US,D,19941031,000000,3.13628,3.16251,3.13628,3.14934,5925919.4685135,0
+RTX.US,D,19941101,000000,3.14934,3.14934,3.13068,3.13628,6468867.0346301,0
+RTX.US,D,19941102,000000,3.13628,3.14375,3.11752,3.11752,5808038.7705354,0
+RTX.US,D,19941103,000000,3.12695,3.12695,3.08205,3.09511,3077261.9673867,0
+RTX.US,D,19941104,000000,3.08568,3.09885,3.05021,3.05384,3336232.4965606,0
+RTX.US,D,19941107,000000,3.05384,3.07821,3.03694,3.04638,4464975.5725088,0
+RTX.US,D,19941108,000000,3.05021,3.06328,3.03694,3.06328,3514838.1960052,0
+RTX.US,D,19941109,000000,3.06878,3.06878,3.00502,3.06328,8690638.7638923,0
+RTX.US,D,19941110,000000,3.05021,3.05021,2.98831,3.00502,5032920.4865014,0
+RTX.US,D,19941111,000000,2.99185,2.99185,2.95638,2.97505,8013748.118617,0
+RTX.US,D,19941114,000000,2.96974,2.98831,2.96011,2.97505,15307736.27516,0
+RTX.US,D,19941115,000000,2.98271,2.98831,2.94311,2.95638,14850522.253811,0
+RTX.US,D,19941116,000000,2.96011,3.02005,2.94311,3.00502,14877311.887408,0
+RTX.US,D,19941117,000000,3.00148,3.02378,2.99185,3.02378,5718746.0984721,0
+RTX.US,D,19941118,000000,3.02005,3.03331,2.96011,2.97505,8095898.1097068,0
+RTX.US,D,19941121,000000,2.98831,2.98831,2.8928,2.8928,10390904.200915,0
+RTX.US,D,19941122,000000,2.87591,2.88898,2.81784,2.82148,6833218.0611953,0
+RTX.US,D,19941123,000000,2.81401,2.81784,2.77274,2.79151,15266659.244084,0
+RTX.US,D,19941125,000000,2.79907,2.8535,2.79907,2.84958,2591479.2576745,0
+RTX.US,D,19941128,000000,2.84958,2.9209,2.84958,2.91128,4104212.1706846,0
+RTX.US,D,19941129,000000,2.89811,2.90784,2.88898,2.89811,3932752.2055114,0
+RTX.US,D,19941130,000000,2.93761,2.96011,2.93015,2.95087,9476476.1582163,0
+RTX.US,D,19941201,000000,2.95087,2.99185,2.94311,2.98831,8451313.1518107,0
+RTX.US,D,19941202,000000,2.96974,3.01454,2.96011,3.01454,10876690.981691,0
+RTX.US,D,19941205,000000,3.00502,3.03331,2.99185,3.00148,4866830.2541319,0
+RTX.US,D,19941206,000000,3.00502,3.03694,2.99185,3.03694,4257809.3268284,0
+RTX.US,D,19941207,000000,3.02005,3.02005,2.98831,3.00502,5149011.9520554,0
+RTX.US,D,19941208,000000,3.00502,3.03331,2.97505,2.99185,8604912.3434863,0
+RTX.US,D,19941209,000000,2.98831,2.98831,2.91128,2.93015,5579437.3575731,0
+RTX.US,D,19941212,000000,2.9209,2.96011,2.9209,2.96011,5634804.8394264,0
+RTX.US,D,19941213,000000,2.95638,2.97505,2.93761,2.93761,2673629.2487644,0
+RTX.US,D,19941214,000000,2.94311,3.00148,2.94311,2.99185,7177900.7620528,0
+RTX.US,D,19941215,000000,3.02005,3.09511,3.02005,3.07821,7215410.5237062,0
+RTX.US,D,19941216,000000,3.09511,3.14012,3.08205,3.14012,10549856.84114,0
+RTX.US,D,19941219,000000,3.13068,3.13068,3.09885,3.11378,2662916.2450697,0
+RTX.US,D,19941220,000000,3.09885,3.11378,3.09118,3.09118,4536421.719797,0
+RTX.US,D,19941221,000000,3.09118,3.14012,3.09118,3.09511,5961639.9977429,0
+RTX.US,D,19941222,000000,3.10818,3.14375,3.10818,3.11378,4347109.1232531,0
+RTX.US,D,19941223,000000,3.12135,3.14375,3.11378,3.14012,2446808.9260988,0
+RTX.US,D,19941227,000000,3.15318,3.19435,3.15318,3.19435,2291426.6085945,0
+RTX.US,D,19941228,000000,3.18875,3.18875,3.15318,3.16251,2498603.0319336,0
+RTX.US,D,19941229,000000,3.16251,3.18875,3.15318,3.18875,2000305.8729122,0
+RTX.US,D,19941230,000000,3.18501,3.19435,3.17195,3.17195,1787778.0365552,0
+RTX.US,D,19950103,000000,3.16251,3.17195,3.14012,3.17195,5513355.8542594,0
+RTX.US,D,19950104,000000,3.16251,3.18875,3.16251,3.18501,4565003.6391162,0
+RTX.US,D,19950105,000000,3.17559,3.17559,3.15869,3.16251,2528961.9704864,0
+RTX.US,D,19950106,000000,3.17195,3.21686,3.16251,3.20182,4391753.423753,0
+RTX.US,D,19950109,000000,3.19435,3.22431,3.18875,3.21686,4300666.4304363,0
+RTX.US,D,19950110,000000,3.22048,3.26174,3.22048,3.23356,6159890.6142796,0
+RTX.US,D,19950111,000000,3.23356,3.23356,3.20751,3.22048,5156160.7396244,0
+RTX.US,D,19950112,000000,3.22048,3.22431,3.20751,3.20751,3264786.3492724,0
+RTX.US,D,19950113,000000,3.21686,3.22431,3.20751,3.22048,5259741.8269327,0
+RTX.US,D,19950116,000000,3.22431,3.29732,3.22431,3.25242,7806568.6419802,0
+RTX.US,D,19950117,000000,3.26558,3.26558,3.21686,3.22431,4252442.6473223,0
+RTX.US,D,19950118,000000,3.23356,3.26174,3.22048,3.24681,3271939.2079049,0
+RTX.US,D,19950119,000000,3.23356,3.24681,3.22048,3.22048,2621838.1962272,0
+RTX.US,D,19950120,000000,3.23356,3.23748,3.22048,3.23356,4797169.2682042,0
+RTX.US,D,19950123,000000,3.18875,3.23748,3.18875,3.23356,4041711.1677505,0
+RTX.US,D,19950124,000000,3.22048,3.23356,3.21686,3.22431,2896874.1598794,0
+RTX.US,D,19950125,000000,3.22048,3.25242,3.22048,3.24681,2391445.5153091,0
+RTX.US,D,19950126,000000,3.26174,3.29732,3.26174,3.29732,5750895.2872146,0
+RTX.US,D,19950127,000000,3.29732,3.32365,3.26558,3.27874,4856118.2682032,0
+RTX.US,D,19950130,000000,3.29182,3.29182,3.20182,3.20182,5506217.2443492,0
+RTX.US,D,19950131,000000,3.20182,3.24681,3.16251,3.23748,6252756.6623617,0
+RTX.US,D,19950201,000000,3.22431,3.23356,3.20751,3.21686,4070278.8383475,0
+RTX.US,D,19950202,000000,3.20751,3.23748,3.20751,3.23748,4154219.0796272,0
+RTX.US,D,19950203,000000,3.23356,3.26932,3.22431,3.26932,3563058.9258214,0
+RTX.US,D,19950206,000000,3.26932,3.29732,3.26558,3.28425,4522127.1979567,0
+RTX.US,D,19950207,000000,3.26932,3.28425,3.26174,3.27874,4404261.7664669,0
+RTX.US,D,19950208,000000,3.28425,3.29732,3.26174,3.26558,3982763.1855174,0
+RTX.US,D,19950209,000000,3.26932,3.28425,3.26558,3.26932,3973822.1122268,0
+RTX.US,D,19950210,000000,3.26932,3.29732,3.26558,3.28425,2405734.9483199,0
+RTX.US,D,19950213,000000,3.27874,3.31413,3.27874,3.31413,5518709.302809,0
+RTX.US,D,19950214,000000,3.32739,3.35558,3.31049,3.32739,6413500.5705427,0
+RTX.US,D,19950215,000000,3.31049,3.38546,3.31049,3.38546,7558321.2941598,0
+RTX.US,D,19950216,000000,3.37788,3.37788,3.35558,3.36472,7302917.0166432,0
+RTX.US,D,19950217,000000,3.35922,3.35922,3.31049,3.31049,6086660.3233969,0
+RTX.US,D,19950221,000000,3.32365,3.35558,3.31413,3.34242,10633796.064654,0
+RTX.US,D,19950222,000000,3.32739,3.34606,3.32739,3.34606,6527803.8214385,0
+RTX.US,D,19950223,000000,3.34606,3.35922,3.34242,3.35922,4691796.91294,0
+RTX.US,D,19950224,000000,3.35558,3.36472,3.35558,3.35922,6495647.5083348,0
+RTX.US,D,19950227,000000,3.35922,3.40029,3.34242,3.35558,5107936.9565105,0
+RTX.US,D,19950228,000000,3.35558,3.37788,3.33299,3.37239,3939895.904251,0
+RTX.US,D,19950301,000000,3.34242,3.40422,3.34242,3.38546,3621985.534971,0
+RTX.US,D,19950302,000000,3.38546,3.38546,3.35922,3.37788,1516306.2890288,0
+RTX.US,D,19950303,000000,3.35922,3.37239,3.35558,3.35558,3718434.1189644,0
+RTX.US,D,19950306,000000,3.34242,3.40422,3.33299,3.40029,3670210.3358507,0
+RTX.US,D,19950307,000000,3.38546,3.38546,3.34242,3.35558,5763390.398972,0
+RTX.US,D,19950308,000000,3.35558,3.36472,3.34606,3.34606,3452329.0509441,0
+RTX.US,D,19950309,000000,3.35558,3.35558,3.33299,3.33299,4070278.8383475,0
+RTX.US,D,19950310,000000,3.34242,3.36472,3.33299,3.35922,3711283.2958638,0
+RTX.US,D,19950313,000000,3.36472,3.37239,3.34242,3.37239,2209272.5464413,0
+RTX.US,D,19950314,000000,3.37239,3.37788,3.34606,3.36472,5631234.5167055,0
+RTX.US,D,19950315,000000,3.34606,3.35922,3.32739,3.35922,2643269.2924457,0
+RTX.US,D,19950316,000000,3.35558,3.36472,3.35558,3.36472,3650567.4542902,0
+RTX.US,D,19950317,000000,3.36472,3.36472,3.35558,3.36472,5768748.9363511,0
+RTX.US,D,19950320,000000,3.35922,3.37788,3.31049,3.31049,8072681.8521278,0
+RTX.US,D,19950321,000000,3.31049,3.31413,3.27874,3.30115,7020734.3009538,0
+RTX.US,D,19950322,000000,3.30115,3.34606,3.30115,3.34606,3904173.3394898,0
+RTX.US,D,19950323,000000,3.32739,3.39115,3.32739,3.37239,2616484.7476775,0
+RTX.US,D,19950324,000000,3.36472,3.44913,3.36472,3.43037,5740182.28352,0
+RTX.US,D,19950327,000000,3.43605,3.44913,3.41728,3.44913,3407671.5194876,0
+RTX.US,D,19950328,000000,3.43037,3.44913,3.41728,3.43989,3311230.0598552,0
+RTX.US,D,19950329,000000,3.44913,3.52587,3.43989,3.5072,10265880.821964,0
+RTX.US,D,19950330,000000,3.49402,3.52969,3.48096,3.5072,4648935.7382688,0
+RTX.US,D,19950331,000000,3.48096,3.52587,3.46593,3.51092,5670525.3686559,0
+RTX.US,D,19950403,000000,3.49402,3.55219,3.48096,3.52969,7052879.418633,0
+RTX.US,D,19950404,000000,3.52969,3.53913,3.51092,3.52587,4722160.9403222,0
+RTX.US,D,19950405,000000,3.52587,3.52587,3.4848,3.5072,2307501.2029659,0
+RTX.US,D,19950406,000000,3.5072,3.52587,3.4848,3.52587,4156003.2232217,0
+RTX.US,D,19950407,000000,3.51092,3.52587,3.49786,3.51092,2798650.5921842,0
+RTX.US,D,19950410,000000,3.49786,3.5072,3.43605,3.43605,6404571.7104428,0
+RTX.US,D,19950411,000000,3.43989,3.47525,3.43605,3.43989,4813241.8270437,0
+RTX.US,D,19950412,000000,3.43037,3.49786,3.43037,3.49786,3548762.3684493,0
+RTX.US,D,19950413,000000,3.54277,3.58422,3.51662,3.55593,10717742.412529,0
+RTX.US,D,19950417,000000,3.57459,3.60652,3.57459,3.60103,4745385.3400283,0
+RTX.US,D,19950418,000000,3.59139,3.59139,3.54277,3.55219,4204219.8819744,0
+RTX.US,D,19950419,000000,3.55219,3.56153,3.54277,3.55593,3175496.7305067,0
+RTX.US,D,19950420,000000,3.55593,3.614,3.53913,3.614,4659648.7419634,0
+RTX.US,D,19950421,000000,3.614,3.73966,3.60652,3.69447,13353864.952938,0
+RTX.US,D,19950424,000000,3.67767,3.76767,3.65153,3.75822,9946191.3979185,0
+RTX.US,D,19950425,000000,3.76767,3.81266,3.73574,3.73574,12846641.987114,0
+RTX.US,D,19950426,000000,3.72266,3.78093,3.72266,3.76767,5300822.9290729,0
+RTX.US,D,19950427,000000,3.7714,3.7714,3.73574,3.76767,4652506.0609898,0
+RTX.US,D,19950428,000000,3.75822,3.75822,3.7096,3.71334,4129217.6606877,0
+RTX.US,D,19950501,000000,3.72266,3.78437,3.69447,3.75822,4838248.3348126,0
+RTX.US,D,19950502,000000,3.7546,3.79017,3.73966,3.78437,3914889.396482,0
+RTX.US,D,19950503,000000,3.78093,3.80333,3.7714,3.79763,6138457.4825293,0
+RTX.US,D,19950504,000000,3.78093,3.81266,3.78093,3.78437,5779469.0644069,0
+RTX.US,D,19950505,000000,3.78437,3.78437,3.73966,3.749,3029040.2198047,0
+RTX.US,D,19950508,000000,3.73574,3.749,3.7096,3.7096,6422425.3595791,0
+RTX.US,D,19950509,000000,3.72266,3.80333,3.72266,3.80333,6802845.8916861,0
+RTX.US,D,19950510,000000,3.80333,3.80333,3.7714,3.78437,4418540.004053,0
+RTX.US,D,19950511,000000,3.78093,3.88763,3.76767,3.88007,4782884.9240228,0
+RTX.US,D,19950512,000000,3.84824,3.84824,3.81266,3.82584,6981439.3779401,0
+RTX.US,D,19950515,000000,3.82584,3.83506,3.81266,3.83506,4954342.8536643,0
+RTX.US,D,19950516,000000,3.82957,3.88007,3.82957,3.87053,4539997.1313473,0
+RTX.US,D,19950517,000000,3.87053,3.87053,3.79763,3.80333,6227753.2078904,0
+RTX.US,D,19950518,000000,3.78437,3.78437,3.73966,3.75822,8679922.7069001,0
+RTX.US,D,19950519,000000,3.75822,3.75822,3.7096,3.7265,6058087.5639706,0
+RTX.US,D,19950522,000000,3.7265,3.8614,3.7265,3.81266,9471117.6208373,0
+RTX.US,D,19950523,000000,3.79763,3.84273,3.79763,3.83506,5741965.4093487,0
+RTX.US,D,19950524,000000,3.81639,3.91553,3.80333,3.91553,12503731.21666,0
+RTX.US,D,19950525,000000,3.9006,3.9006,3.81639,3.85579,7040372.0936849,0
+RTX.US,D,19950526,000000,3.85579,3.85579,3.81639,3.82584,5218665.813622,0
+RTX.US,D,19950530,000000,3.82584,3.87053,3.81639,3.85579,3843459.533448,0
+RTX.US,D,19950531,000000,3.84824,3.88763,3.83506,3.88007,3514838.1960052,0
+RTX.US,D,19950601,000000,3.88007,3.96428,3.87456,3.96428,5950921.9052189,0
+RTX.US,D,19950602,000000,3.93824,3.93824,3.84824,3.85579,7056454.8301833,0
+RTX.US,D,19950605,000000,3.87053,3.9907,3.85579,3.96428,4847177.1949126,0
+RTX.US,D,19950606,000000,3.9512,4.03561,3.94551,4.0129,9103200.3426148,0
+RTX.US,D,19950607,000000,3.99994,3.99994,3.92321,3.96428,5841980.2449997,0
+RTX.US,D,19950608,000000,3.9512,3.96064,3.93243,3.9512,3146915.8289533,0
+RTX.US,D,19950609,000000,3.93824,3.94551,3.92321,3.94551,4700733.9151671,0
+RTX.US,D,19950612,000000,3.94551,3.97754,3.94551,3.96801,10114071.880478,0
+RTX.US,D,19950613,000000,3.97754,3.98304,3.96064,3.96064,6472429.215224,0
+RTX.US,D,19950614,000000,3.96064,3.97754,3.93824,3.97754,5384770.2947138,0
+RTX.US,D,19950615,000000,3.96428,3.99611,3.96428,3.96428,4715017.2415826,0
+RTX.US,D,19950616,000000,3.96801,3.97754,3.96428,3.97754,7449375.562877,0
+RTX.US,D,19950619,000000,3.99994,4.05811,3.99611,4.04493,9374667.0013119,0
+RTX.US,D,19950620,000000,4.03561,4.04493,3.99611,4.04493,6895709.9042363,0
+RTX.US,D,19950621,000000,4.04493,4.05811,3.9907,3.99994,3329088.7978211,0
+RTX.US,D,19950622,000000,4.00927,4.05437,4.00927,4.02616,3050472.3337891,0
+RTX.US,D,19950623,000000,4.02616,4.03561,3.99994,4.02254,2475384.7388229,0
+RTX.US,D,19950626,000000,4.02254,4.0411,3.96801,4.00927,3659495.2966243,0
+RTX.US,D,19950627,000000,4.00927,4.02254,4.00927,4.0129,3679148.3558436,0
+RTX.US,D,19950628,000000,4.02254,4.02616,3.98304,3.99994,2941531.6913358,0
+RTX.US,D,19950629,000000,3.99994,4.03561,3.9907,4.02254,6249188.3751725,0
+RTX.US,D,19950630,000000,4.00927,4.02616,3.98304,3.99611,4509632.0861993,0
+RTX.US,D,19950703,000000,3.99611,4.00927,3.9907,4.00377,1718123.1572228,0
+RTX.US,D,19950705,000000,4.00927,4.05437,3.99994,4.0411,5647307.075545,0
+RTX.US,D,19950706,000000,4.04493,4.07127,4.02616,4.0411,12653753.97902,0
+RTX.US,D,19950707,000000,4.04493,4.13494,4.0411,4.103,8733499.9385636,0
+RTX.US,D,19950710,000000,4.09937,4.16117,4.08984,4.11608,3675574.979825,0
+RTX.US,D,19950711,000000,4.14427,4.20608,4.13494,4.16117,4907904.2319109,0
+RTX.US,D,19950712,000000,4.16117,4.20234,4.12914,4.19291,8342372.5093574,0
+RTX.US,D,19950713,000000,4.18741,4.18741,4.13494,4.14427,5099001.9898152,0
+RTX.US,D,19950714,000000,4.1256,4.14427,4.11608,4.12914,3427315.4188139,0
+RTX.US,D,19950717,000000,4.12914,4.17434,4.11608,4.14801,3238008.9288654,0
+RTX.US,D,19950718,000000,4.15734,4.17041,4.13494,4.14427,4356037.9833531,0
+RTX.US,D,19950719,000000,4.13494,4.13494,4.04493,4.06743,8088755.4287331,0
+RTX.US,D,19950720,000000,4.0862,4.103,4.04493,4.05811,5645519.8786529,0
+RTX.US,D,19950721,000000,4.03561,4.08984,4.02616,4.05437,8606692.4160174,0
+RTX.US,D,19950724,000000,4.02616,4.05811,4.02616,4.05437,6692110.9279793,0
+RTX.US,D,19950725,000000,4.12914,4.18741,4.11244,4.17041,11658954.999997,0
+RTX.US,D,19950726,000000,4.17975,4.24528,4.17041,4.22484,17297323.037783,0
+RTX.US,D,19950727,000000,4.21551,4.32212,4.21551,4.31288,12809136.296523,0
+RTX.US,D,19950728,000000,4.32212,4.32781,4.29028,4.30542,4652506.0609898,0
+RTX.US,D,19950731,000000,4.29028,4.30904,4.27731,4.29607,5429414.5952137,0
+RTX.US,D,19950801,000000,4.29607,4.29607,4.26778,4.27731,3788090.0160628,0
+RTX.US,D,19950802,000000,4.30904,4.34088,4.28281,4.29028,14386163.515956,0
+RTX.US,D,19950803,000000,4.27731,4.27731,4.25098,4.26778,8679922.7069001,0
+RTX.US,D,19950804,000000,4.26405,4.27731,4.24528,4.26405,2532537.3820367,0
+RTX.US,D,19950807,000000,4.26778,4.29607,4.26405,4.29028,4534633.5051387,0
+RTX.US,D,19950808,000000,4.27731,4.29607,4.26778,4.29028,5734822.7283751,0
+RTX.US,D,19950809,000000,4.27731,4.30904,4.26405,4.26778,5059720.2977578,0
+RTX.US,D,19950810,000000,4.30542,4.30904,4.24528,4.26778,5956282.4781298,0
+RTX.US,D,19950811,000000,4.26041,4.26778,4.21914,4.24528,2809365.6314105,0
+RTX.US,D,19950814,000000,4.26041,4.28281,4.26041,4.26778,4589998.9514604,0
+RTX.US,D,19950815,000000,4.26405,4.27731,4.24528,4.26778,4082779.0389343,0
+RTX.US,D,19950816,000000,4.26778,4.27731,4.21914,4.21914,4232807.9078889,0
+RTX.US,D,19950817,000000,4.21914,4.21914,4.11244,4.20234,22385622.201562,0
+RTX.US,D,19950818,000000,4.20608,4.22484,4.20608,4.21551,7161824.1321498,0
+RTX.US,D,19950821,000000,4.17975,4.26778,4.17975,4.21914,4975775.9854146,0
+RTX.US,D,19950822,000000,4.22484,4.30904,4.22484,4.28281,4222086.7620674,0
+RTX.US,D,19950823,000000,4.28281,4.29028,4.26405,4.28281,6156312.1494317,0
+RTX.US,D,19950824,000000,4.26778,4.26778,4.26041,4.26405,4041711.1677505,0
+RTX.US,D,19950825,000000,4.26041,4.26778,4.24528,4.26405,2523609.5397026,0
+RTX.US,D,19950828,000000,4.25098,4.26405,4.23221,4.25098,2998677.2101885,0
+RTX.US,D,19950829,000000,4.25098,4.29607,4.24528,4.26405,4556065.6191233,0
+RTX.US,D,19950830,000000,4.26778,4.30542,4.26778,4.29607,5836620.6898548,0
+RTX.US,D,19950831,000000,4.29607,4.31288,4.29028,4.29028,2936170.100659,0
+RTX.US,D,19950901,000000,4.30542,4.34088,4.30542,4.34088,2293215.8410186,0
+RTX.US,D,19950905,000000,4.35394,4.38028,4.35031,4.37075,5761610.326441,0
+RTX.US,D,19950906,000000,4.38028,4.39905,4.36339,4.36339,6293834.7112042,0
+RTX.US,D,19950907,000000,4.36339,4.36339,4.28281,4.28281,3613058.7104028,0
+RTX.US,D,19950908,000000,4.29607,4.32212,4.28281,4.30904,4184582.0892433,0
+RTX.US,D,19950911,000000,4.31288,4.37075,4.30904,4.36721,6490288.9709557,0
+RTX.US,D,19950912,000000,4.36721,4.38588,4.36339,4.38588,29763558.741513,0
+RTX.US,D,19950913,000000,4.38588,4.38588,4.34088,4.36339,6727830.4394428,0
+RTX.US,D,19950914,000000,4.36339,4.37075,4.33547,4.35031,5831265.2057734,0
+RTX.US,D,19950915,000000,4.35031,4.35031,4.31288,4.32781,8383449.5404341,0
+RTX.US,D,19950918,000000,4.32781,4.33547,4.238,4.31288,8222708.6855506,0
+RTX.US,D,19950919,000000,4.31288,4.36339,4.30904,4.34088,8892450.5432571,0
+RTX.US,D,19950920,000000,4.32212,4.35394,4.32212,4.35031,3302294.0753941,0
+RTX.US,D,19950921,000000,4.33547,4.36339,4.33547,4.35031,3959540.821343,0
+RTX.US,D,19950922,000000,4.32781,4.35394,4.31288,4.32212,4773951.9928593,0
+RTX.US,D,19950925,000000,4.33547,4.38028,4.33547,4.38028,3618425.3899089,0
+RTX.US,D,19950926,000000,4.41221,4.47402,4.41221,4.42528,10751675.744866,0
+RTX.US,D,19950927,000000,4.43835,4.46645,4.42528,4.43835,7624394.6553465,0
+RTX.US,D,19950928,000000,4.44405,4.45141,4.41585,4.45141,5702673.5396325,0
+RTX.US,D,19950929,000000,4.44405,4.56029,4.43835,4.54712,4039915.8287312,0
+RTX.US,D,19951002,000000,4.54132,4.54132,4.42911,4.46645,3882742.2432711,0
+RTX.US,D,19951003,000000,4.42528,4.44405,4.39905,4.41221,9129985.9051489,0
+RTX.US,D,19951004,000000,4.38588,4.39344,4.27731,4.31288,6784987.1537202,0
+RTX.US,D,19951005,000000,4.32781,4.38028,4.32212,4.38028,3786301.8014048,0
+RTX.US,D,19951006,000000,4.39344,4.41221,4.37075,4.37075,3511258.7133914,0
+RTX.US,D,19951009,000000,4.35031,4.36339,4.32212,4.36339,2989750.3856202,0
+RTX.US,D,19951010,000000,4.34088,4.36721,4.26405,4.36339,6488507.8806589,0
+RTX.US,D,19951011,000000,4.36339,4.45712,4.36339,4.44405,4757888.5939127,0
+RTX.US,D,19951012,000000,4.45712,4.45712,4.42528,4.44405,3941681.0656113,0
+RTX.US,D,19951013,000000,4.43835,4.53395,4.43835,4.49651,5045430.8647471,0
+RTX.US,D,19951016,000000,4.49651,4.50202,4.44405,4.45712,9040690.1797877,0
+RTX.US,D,19951017,000000,4.45712,4.48335,4.45141,4.47018,8410235.1029682,0
+RTX.US,D,19951018,000000,4.47402,4.60489,4.47402,4.53395,3829159.9227783,0
+RTX.US,D,19951019,000000,4.53395,4.55645,4.51902,4.53395,3220142.0487725,0
+RTX.US,D,19951020,000000,4.52835,4.54132,4.48335,4.51519,3816666.8465526,0
+RTX.US,D,19951023,000000,4.43835,4.43835,4.39344,4.39344,5388336.5463712,0
+RTX.US,D,19951024,000000,4.39905,4.39905,4.35031,4.35031,7079674.1410599,0
+RTX.US,D,19951025,000000,4.45141,4.54712,4.41221,4.54712,12309057.029439,0
+RTX.US,D,19951026,000000,4.54712,4.58642,4.49651,4.54712,8079828.6041649,0
+RTX.US,D,19951027,000000,4.55645,4.57325,4.50202,4.54132,3705932.9006119,0
+RTX.US,D,19951030,000000,4.51519,4.55645,4.51519,4.54712,5009710.3355177,0
+RTX.US,D,19951031,000000,4.56029,4.64449,4.56029,4.56382,11794693.418175,0
+RTX.US,D,19951101,000000,4.54132,4.56029,4.53395,4.54132,4895400.9780265,0
+RTX.US,D,19951102,000000,4.56382,4.60489,4.54132,4.59201,4498912.9759095,0
+RTX.US,D,19951103,000000,4.61275,4.62189,4.57325,4.60489,5688382.0710899,0
+RTX.US,D,19951106,000000,4.59959,4.59959,4.56029,4.56382,6183101.7830293,0
+RTX.US,D,19951107,000000,4.56382,4.56382,4.51519,4.51902,5274041.4376023,0
+RTX.US,D,19951108,000000,4.55645,4.63515,4.54712,4.60489,5379406.6685053,0
+RTX.US,D,19951109,000000,4.63132,4.68182,4.61826,4.68182,7120752.1899025,0
+RTX.US,D,19951110,000000,4.65756,4.67828,4.63515,4.64449,4709669.8996283,0
+RTX.US,D,19951113,000000,4.60489,4.61275,4.56029,4.56029,11760757.03254,0
+RTX.US,D,19951114,000000,4.47402,4.55645,4.42528,4.52835,15752450.095923,0
+RTX.US,D,19951115,000000,4.51135,4.60882,4.50594,4.58259,6324196.7030545,0
+RTX.US,D,19951116,000000,4.59585,4.72505,4.59585,4.69509,17938508.420316,0
+RTX.US,D,19951117,000000,4.68556,4.69509,4.64066,4.65756,5454414.9963874,0
+RTX.US,D,19951120,000000,4.64449,4.66689,4.60882,4.60882,4654299.3644772,0
+RTX.US,D,19951121,000000,4.58642,4.69873,4.58259,4.69873,4207799.3645882,0
+RTX.US,D,19951122,000000,4.68556,4.8693,4.68556,4.76248,6199182.4839959,0
+RTX.US,D,19951124,000000,4.78302,4.81496,4.78302,4.81123,2169980.6767251,0
+RTX.US,D,19951127,000000,4.81496,4.8299,4.78873,4.80179,8219138.3628297,0
+RTX.US,D,19951128,000000,4.78873,4.82055,4.75316,4.79629,6513512.352896,0
+RTX.US,D,19951129,000000,4.79629,4.83362,4.75689,4.8299,4461410.3386173,0
+RTX.US,D,19951130,000000,4.84119,4.87862,4.8299,4.85436,5545503.0074701,0
+RTX.US,D,19951201,000000,4.8693,4.93119,4.85995,4.92737,4400690.4259801,0
+RTX.US,D,19951204,000000,4.91243,5.04732,4.91243,4.99486,4189941.6443883,0
+RTX.US,D,19951205,000000,4.97226,5.06227,4.97226,5.0211,4114928.2276769,0
+RTX.US,D,19951206,000000,5.03052,5.04341,4.97226,4.99486,4807893.4673235,0
+RTX.US,D,19951207,000000,4.99486,4.99486,4.94976,4.97599,4425688.791622,0
+RTX.US,D,19951208,000000,4.94976,4.94976,4.89179,4.91792,5497283.2954198,0
+RTX.US,D,19951211,000000,4.90476,5.00223,4.89179,4.94426,4382821.5103554,0
+RTX.US,D,19951212,000000,4.91243,4.92737,4.8693,4.87303,5086514.0024191,0
+RTX.US,D,19951213,000000,4.87303,4.97599,4.87303,4.91243,3841667.2477263,0
+RTX.US,D,19951214,000000,4.90113,4.91792,4.84679,4.85995,3663068.6726429,0
+RTX.US,D,19951215,000000,4.87862,4.90476,4.8693,4.89179,8254852.7854638,0
+RTX.US,D,19951218,000000,4.87862,4.89179,4.72505,4.72505,7265418.4504147,0
+RTX.US,D,19951219,000000,4.76248,4.80179,4.74009,4.78873,16934778.545661,0
+RTX.US,D,19951220,000000,4.81496,4.90113,4.79629,4.79629,8142336.7314602,0
+RTX.US,D,19951221,000000,4.90476,4.97226,4.90113,4.96293,7803002.3903228,0
+RTX.US,D,19951222,000000,4.93119,4.94426,4.91243,4.93119,3709504.2410986,0
+RTX.US,D,19951226,000000,4.94426,4.94426,4.90113,4.91243,3036186.9718419,0
+RTX.US,D,19951227,000000,4.93669,4.94426,4.90476,4.91243,2337863.1948162,0
+RTX.US,D,19951228,000000,4.91792,4.96293,4.91243,4.91792,4541778.2216442,0
+RTX.US,D,19951229,000000,4.92737,4.93669,4.90113,4.91243,1994956.4954262,0
+RTX.US,D,19960102,000000,4.8693,4.90476,4.84119,4.85436,7529741.4103722,0
+RTX.US,D,19960103,000000,4.85436,4.87862,4.82055,4.8299,5397274.5663641,0
+RTX.US,D,19960104,000000,4.84679,4.92737,4.8299,4.8299,9046052.7882303,0
+RTX.US,D,19960105,000000,4.80179,4.82055,4.78873,4.81496,4970417.4480356,0
+RTX.US,D,19960108,000000,4.84119,4.89179,4.84119,4.87303,1893157.5161807,0
+RTX.US,D,19960109,000000,4.91243,4.93119,4.8299,4.83362,5186521.7137089,0
+RTX.US,D,19960110,000000,4.81496,4.85436,4.71189,4.71189,5886632.6876268,0
+RTX.US,D,19960111,000000,4.72505,4.77575,4.68556,4.76248,6097374.3448573,0
+RTX.US,D,19960112,000000,4.78873,4.81123,4.71189,4.81123,6890353.4023891,0
+RTX.US,D,19960115,000000,4.79629,4.8299,4.75316,4.78302,4072059.9286443,0
+RTX.US,D,19960116,000000,4.85436,4.85436,4.73066,4.75689,7858360.7122833,0
+RTX.US,D,19960117,000000,4.75689,4.78873,4.75316,4.75689,5622302.6033079,0
+RTX.US,D,19960118,000000,4.76248,4.77575,4.68556,4.77575,7747631.8551718,0
+RTX.US,D,19960119,000000,4.77575,4.87303,4.76248,4.85436,8408448.9238418,0
+RTX.US,D,19960122,000000,4.8693,4.89179,4.84679,4.85436,4893617.8521978,0
+RTX.US,D,19960123,000000,4.84679,4.87862,4.81123,4.87862,7279708.9011913,0
+RTX.US,D,19960124,000000,5.07523,5.16887,4.959,5.04341,23207185.213945,0
+RTX.US,D,19960125,000000,5.06227,5.14666,5.06227,5.10166,18629674.249881,0
+RTX.US,D,19960126,000000,5.07523,5.1336,5.066,5.10706,6931436.5400611,0
+RTX.US,D,19960129,000000,5.111,5.14666,5.07523,5.12593,4998988.1719301,0
+RTX.US,D,19960130,000000,5.15217,5.2234,5.14666,5.21761,7276129.4185775,0
+RTX.US,D,19960131,000000,5.21761,5.33365,5.21761,5.31339,8656704.4137893,0
+RTX.US,D,19960201,000000,5.29061,5.29836,5.1785,5.2401,6876076.1825689,0
+RTX.US,D,19960202,000000,5.2401,5.2401,5.15217,5.21761,5841980.2449997,0
+RTX.US,D,19960205,000000,5.21761,5.2401,5.16887,5.1785,4711452.0076911,0
+RTX.US,D,19960206,000000,5.19157,5.30781,5.19157,5.29061,5852699.3552896,0
+RTX.US,D,19960207,000000,5.33365,5.3978,5.23284,5.3978,7831573.1142174,0
+RTX.US,D,19960208,000000,5.358,5.40714,5.30781,5.40714,7610120.488824,0
+RTX.US,D,19960209,000000,5.40714,5.41049,5.26831,5.29061,8872807.6616966,0
+RTX.US,D,19960212,000000,5.32097,5.37128,5.28117,5.32667,7356501.3726679,0
+RTX.US,D,19960213,000000,5.33365,5.51177,5.32667,5.47247,12335847.680804,0
+RTX.US,D,19960214,000000,5.45194,5.47247,5.41049,5.46305,8931750.5551004,0
+RTX.US,D,19960215,000000,5.47247,5.47247,5.3919,5.40714,5931275.9703608,0
+RTX.US,D,19960216,000000,5.42552,5.42552,5.358,5.358,8863868.6239378,0
+RTX.US,D,19960220,000000,5.30781,5.34868,5.263,5.31339,7054667.633291,0
+RTX.US,D,19960221,000000,5.30377,5.47247,5.29061,5.47247,7347567.4237385,0
+RTX.US,D,19960222,000000,5.48731,5.61682,5.47247,5.57191,10423052.371893,0
+RTX.US,D,19960223,000000,5.57191,5.70672,5.55865,5.68952,7810138.9647012,0
+RTX.US,D,19960226,000000,5.67861,5.71998,5.62055,5.64885,9324660.0923694,0
+RTX.US,D,19960227,000000,5.64885,5.67459,5.57585,5.60561,5888416.8312213,0
+RTX.US,D,19960228,000000,5.62055,5.70672,5.60944,5.63392,6824273.934607,0
+RTX.US,D,19960229,000000,5.60944,5.66191,5.59068,5.59068,6827852.399455,0
+RTX.US,D,19960301,000000,5.62055,5.67459,5.54931,5.55865,10685591.188256,0
+RTX.US,D,19960304,000000,5.57191,5.84713,5.57191,5.75928,8437025.7543315,0
+RTX.US,D,19960305,000000,5.71065,5.74837,5.66191,5.72332,6595668.4505812,0
+RTX.US,D,19960306,000000,5.80616,5.80616,5.72332,5.73286,9547916.1989091,0
+RTX.US,D,19960307,000000,5.71065,5.72332,5.60944,5.67459,6563517.2263067,0
+RTX.US,D,19960308,000000,5.47631,5.64885,5.46305,5.51778,10723093.825548,0
+RTX.US,D,19960311,000000,5.57191,5.71065,5.55865,5.70288,8444173.5241346,0
+RTX.US,D,19960312,000000,5.66191,5.87699,5.64885,5.84713,7922661.1253,0
+RTX.US,D,19960313,000000,5.89408,5.95048,5.81892,5.85872,10089063.337177,0
+RTX.US,D,19960314,000000,5.83768,5.87699,5.80616,5.81892,5670525.3686559,0
+RTX.US,D,19960315,000000,5.79063,5.81892,5.71065,5.77805,9056761.7208614,0
+RTX.US,D,19960318,000000,5.80616,5.83768,5.77245,5.79691,9428255.4284001,0
+RTX.US,D,19960319,000000,5.84713,5.98753,5.81892,5.93889,10089063.337177,0
+RTX.US,D,19960320,000000,6.03832,6.10415,6.01022,6.05169,8333436.5248963,0
+RTX.US,D,19960321,000000,6.05493,6.07969,5.93555,5.97643,5391913.9934533,0
+RTX.US,D,19960322,000000,5.99362,6.00472,5.93555,6.00472,3591626.5964182,0
+RTX.US,D,19960325,000000,6.03832,6.1411,6.01965,6.0345,6431356.2552109,0
+RTX.US,D,19960326,000000,6.00472,6.05493,5.97643,6.05169,5281182.0830442,0
+RTX.US,D,19960327,000000,5.96149,5.98753,5.88082,5.92621,7168975.9730163,0
+RTX.US,D,19960328,000000,5.90362,5.92955,5.89026,5.92013,8512036.1177455,0
+RTX.US,D,19960329,000000,5.99696,6.01022,5.84713,5.84713,5345475.3716999,0
+RTX.US,D,19960401,000000,5.86441,5.86756,5.79691,5.81892,3929185.953854,0
+RTX.US,D,19960402,000000,5.82275,5.93555,5.73864,5.89026,5313321.094128,0
+RTX.US,D,19960403,000000,5.84937,5.96149,5.81892,5.92013,4163155.0640883,0
+RTX.US,D,19960404,000000,5.92013,5.96149,5.86756,5.89408,3359455.8785009,0
+RTX.US,D,19960408,000000,5.75143,5.82275,5.73864,5.82275,7115402.8124165,0
+RTX.US,D,19960409,000000,5.90735,5.90735,5.71065,5.74837,5174015.4065267,0
+RTX.US,D,19960410,000000,5.73864,5.75928,5.66191,5.67459,8406665.7980131,0
+RTX.US,D,19960411,000000,5.66191,5.67459,5.56248,5.59451,16109648.263856,0
+RTX.US,D,19960412,000000,5.59451,5.63155,5.5438,5.60944,9676507.86505,0
+RTX.US,D,19960415,000000,5.60944,5.73286,5.57585,5.70672,4163155.0640883,0
+RTX.US,D,19960416,000000,5.76321,5.82275,5.72332,5.82275,6074160.12281,0
+RTX.US,D,19960417,000000,5.79691,5.84937,5.70288,5.73286,4425688.791622,0
+RTX.US,D,19960418,000000,5.73864,5.76321,5.68952,5.72332,5231173.1385699,0
+RTX.US,D,19960419,000000,5.74837,5.85478,5.74837,5.81892,5583015.8224211,0
+RTX.US,D,19960422,000000,5.86756,5.92013,5.85478,5.89408,4836472.3333451,0
+RTX.US,D,19960423,000000,5.90735,5.99696,5.88082,5.91689,12430507.032373,0
+RTX.US,D,19960424,000000,5.91689,5.91689,5.76321,5.81892,7363644.0536415,0
+RTX.US,D,19960425,000000,5.82275,5.83768,5.75928,5.77245,5997365.6158017,0
+RTX.US,D,19960426,000000,5.75928,5.76321,5.62055,5.74837,12689472.472717,0
+RTX.US,D,19960429,000000,5.73286,5.77805,5.60944,5.64314,6225971.0998276,0
+RTX.US,D,19960430,000000,5.63155,5.75928,5.57585,5.75143,6851070.6925659,0
+RTX.US,D,19960501,000000,5.72332,5.76321,5.66191,5.72332,4266734.1158649,0
+RTX.US,D,19960502,000000,5.62055,5.67459,5.60944,5.61682,5268674.7580962,0
+RTX.US,D,19960503,000000,5.60561,5.63155,5.55865,5.57191,8188763.1400229,0
+RTX.US,D,19960506,000000,5.58133,5.59068,5.42934,5.47247,6960011.3350191,0
+RTX.US,D,19960507,000000,5.47631,5.49114,5.33031,5.44644,12244754.580891,0
+RTX.US,D,19960508,000000,5.40124,5.42934,5.22714,5.40124,14180773.271743,0
+RTX.US,D,19960509,000000,5.43317,5.76321,5.42934,5.63392,17706320.400379,0
+RTX.US,D,19960510,000000,5.75143,5.78188,5.67459,5.73286,7390433.6872392,0
+RTX.US,D,19960513,000000,5.71998,5.72332,5.62055,5.70672,7756559.6975059,0
+RTX.US,D,19960514,000000,5.73286,5.73286,5.63392,5.66535,6790344.6733334,0
+RTX.US,D,19960515,000000,5.67459,5.78188,5.64885,5.73286,6752832.8761482,0
+RTX.US,D,19960516,000000,5.73864,5.78748,5.71998,5.71998,4600713.9906867,0
+RTX.US,D,19960517,000000,5.76321,5.80968,5.70288,5.70672,6115240.2071844,0
+RTX.US,D,19960520,000000,5.73864,5.75143,5.67861,5.72332,3930967.0441509,0
+RTX.US,D,19960521,000000,5.73286,5.74837,5.70288,5.71065,3648779.2396321,0
+RTX.US,D,19960522,000000,5.74445,5.84172,5.72942,5.83219,4289958.5155711,0
+RTX.US,D,19960523,000000,5.84713,5.89959,5.74837,5.79691,5543722.9349391,0
+RTX.US,D,19960524,000000,5.80968,5.84172,5.75928,5.77245,3527340.4321237,0
+RTX.US,D,19960528,000000,5.78748,5.80025,5.68952,5.70288,5356193.464224,0
+RTX.US,D,19960529,000000,5.67459,5.71624,5.66191,5.66938,2795082.304995,0
+RTX.US,D,19960530,000000,5.63921,5.72332,5.62594,5.69738,3823807.4919945,0
+RTX.US,D,19960531,000000,5.69738,5.74837,5.62594,5.72332,5157942.8476872,0
+RTX.US,D,19960603,000000,5.69738,5.71624,5.67459,5.69738,5924139.3959825,0
+RTX.US,D,19960604,000000,5.72332,5.73286,5.69738,5.72332,2175337.1785723,0
+RTX.US,D,19960605,000000,5.68421,5.81342,5.68421,5.81342,3339799.7659839,0
+RTX.US,D,19960606,000000,5.84713,5.88082,5.78748,5.86756,5418702.609285,0
+RTX.US,D,19960607,000000,5.81892,6.00305,5.79691,5.98409,6402784.5135505,0
+RTX.US,D,19960610,000000,5.97643,5.97643,5.91689,5.92955,3016544.0902814,0
+RTX.US,D,19960611,000000,5.94439,5.94439,5.80025,5.85872,3471972.9502704,0
+RTX.US,D,19960612,000000,5.86756,5.91295,5.84713,5.84713,2014598.3592208,0
+RTX.US,D,19960613,000000,5.83219,5.85478,5.79691,5.79691,2621838.1962272,0
+RTX.US,D,19960614,000000,5.75928,5.81342,5.72332,5.79691,4147073.345356,0
+RTX.US,D,19960617,000000,5.78188,5.82836,5.75928,5.77245,3518402.4121309,0
+RTX.US,D,19960618,000000,5.75928,5.86756,5.75928,5.77245,4120287.7828218,0
+RTX.US,D,19960619,000000,5.74445,5.84172,5.72942,5.81342,3993480.2602755,0
+RTX.US,D,19960620,000000,5.85872,5.92621,5.80025,5.84713,6476001.5734768,0
+RTX.US,D,19960621,000000,5.91295,6.01563,5.88633,6.01563,11583941.583284,0
+RTX.US,D,19960624,000000,6.00305,6.01563,5.95766,5.97259,4945415.0113302,0
+RTX.US,D,19960625,000000,5.97259,6.07056,5.97259,6.02899,4431047.329001,0
+RTX.US,D,19960626,000000,6.03832,6.08313,5.98409,6.01022,7163613.3645738,0
+RTX.US,D,19960627,000000,5.98753,6.04392,5.96718,6.02899,2573617.466411,0
+RTX.US,D,19960628,000000,6.04392,6.06101,6.00305,6.01563,2200345.721873,0
+RTX.US,D,19960701,000000,6.00305,6.07056,5.99696,6.04392,2829003.4241416,0
+RTX.US,D,19960702,000000,6.17323,6.17323,6.05493,6.07056,5324039.186652,0
+RTX.US,D,19960703,000000,6.07056,6.10956,6.01022,6.06101,5390129.8498587,0
+RTX.US,D,19960705,000000,5.96718,5.96718,5.91689,5.95382,2443239.6211438,0
+RTX.US,D,19960708,000000,5.87139,5.89959,5.82836,5.85872,6534941.4135829,0
+RTX.US,D,19960709,000000,5.88082,5.89959,5.82836,5.88633,2789718.6787865,0
+RTX.US,D,19960710,000000,5.87139,5.88082,5.79691,5.81342,5118656.0668003,0
+RTX.US,D,19960711,000000,5.77245,5.78188,5.62594,5.75535,10135513.154355,0
+RTX.US,D,19960712,000000,5.71624,5.77245,5.71624,5.72332,6027721.5010567,0
+RTX.US,D,19960715,000000,5.71065,5.72332,5.60561,5.60561,9544347.91172,0
+RTX.US,D,19960716,000000,5.61278,5.63921,5.31339,5.50627,21551563.059656,0
+RTX.US,D,19960717,000000,5.58527,5.6001,5.49114,5.49114,9567565.187065,0
+RTX.US,D,19960718,000000,5.51778,5.72942,5.47247,5.68952,7395794.2601499,0
+RTX.US,D,19960719,000000,5.67459,5.68421,5.58527,5.64885,5992006.0606568,0
+RTX.US,D,19960722,000000,5.62594,5.62594,5.51778,5.58527,2980825.5965838,0
+RTX.US,D,19960723,000000,5.53281,5.71624,5.53281,5.61278,6015223.3360017,0
+RTX.US,D,19960724,000000,5.60561,5.69738,5.5438,5.61682,6883220.8990743,0
+RTX.US,D,19960725,000000,5.64885,5.68952,5.61682,5.66191,6336697.9214072,0
+RTX.US,D,19960726,000000,5.66938,5.88082,5.65808,5.87139,6576022.515723,0
+RTX.US,D,19960729,000000,5.84713,5.84713,5.73286,5.73286,2573617.466411,0
+RTX.US,D,19960730,000000,5.78188,5.81892,5.68952,5.80968,2695057.2916852,0
+RTX.US,D,19960731,000000,5.79691,5.89026,5.78188,5.88633,2886160.1384189,0
+RTX.US,D,19960801,000000,5.86756,5.92621,5.84172,5.89959,5340114.7987892,0
+RTX.US,D,19960802,000000,5.91295,5.91689,5.88633,5.89026,5463349.9630826,0
+RTX.US,D,19960805,000000,5.90362,5.94439,5.88633,5.92621,2678986.7683775,0
+RTX.US,D,19960806,000000,6.00305,6.02899,5.94439,6.00305,4354249.768695,0
+RTX.US,D,19960807,000000,6.04392,6.08313,6.01022,6.08313,7224339.3838061,0
+RTX.US,D,19960808,000000,6.10956,6.11349,6.08706,6.11349,3577341.234471,0
+RTX.US,D,19960809,000000,6.11349,6.14719,6.04392,6.1411,4786462.371105,0
+RTX.US,D,19960812,000000,6.13785,6.15662,6.08706,6.15662,3484468.0620278,0
+RTX.US,D,19960813,000000,6.15662,6.15662,6.09639,6.11349,2325357.9054,0
+RTX.US,D,19960814,000000,6.10023,6.12843,6.0737,6.11349,3111202.4240851,0
+RTX.US,D,19960815,000000,6.10023,6.15662,6.10023,6.14719,3879175.9916138,0
+RTX.US,D,19960816,000000,6.15662,6.15662,6.05493,6.07056,5940199.7416313,0
+RTX.US,D,19960819,000000,6.09639,6.09639,6.02899,6.04392,3616635.1397189,0
+RTX.US,D,19960820,000000,6.02899,6.08313,5.98409,6.07056,4156003.2232217,0
+RTX.US,D,19960821,000000,6.06436,6.06436,5.92621,5.95048,5134728.6256399,0
+RTX.US,D,19960822,000000,5.95048,6.04766,5.95048,6.04766,3766658.9198442,0
+RTX.US,D,19960823,000000,6.0345,6.07056,6.01965,6.05169,4473909.5214381,0
+RTX.US,D,19960826,000000,6.05169,6.07056,6.03832,6.06101,1618111.3748696,0
+RTX.US,D,19960827,000000,6.09639,6.09639,6.02339,6.06436,2691491.0400278,0
+RTX.US,D,19960828,000000,6.05169,6.07056,6.02339,6.0345,3330870.905884,0
+RTX.US,D,19960829,000000,6.01965,6.03832,5.95382,5.97643,3100481.2782634,0
+RTX.US,D,19960830,000000,5.97643,5.97643,5.88082,5.92621,2691491.0400278,0
+RTX.US,D,19960903,000000,5.88082,5.96149,5.82275,5.93889,2525392.6655313,0
+RTX.US,D,19960904,000000,5.93889,5.93889,5.88633,5.93555,3770229.2425651,0
+RTX.US,D,19960905,000000,5.93889,5.97643,5.87139,5.87139,1912791.2378481,0
+RTX.US,D,19960906,000000,5.87139,5.95382,5.82836,5.89959,3261222.1331468,0
+RTX.US,D,19960909,000000,5.92621,6.09089,5.89959,6.08313,3471972.9502704,0
+RTX.US,D,19960910,000000,6.09089,6.09089,5.98409,6.07056,2914741.0399724,0
+RTX.US,D,19960911,000000,6.06436,6.10956,6.0345,6.09089,5507998.3346462,0
+RTX.US,D,19960912,000000,6.19022,6.19022,6.12282,6.12282,7870866.0016994,0
+RTX.US,D,19960913,000000,6.15063,6.21646,6.15063,6.19022,5515146.1044491,0
+RTX.US,D,19960916,000000,6.21646,6.39253,6.19022,6.36049,8024461.1223115,0
+RTX.US,D,19960917,000000,6.32139,6.33456,6.22196,6.28936,5733031.4604193,0
+RTX.US,D,19960918,000000,6.27993,6.28936,6.22196,6.2313,2423593.6862858,0
+RTX.US,D,19960919,000000,6.20535,6.28936,6.17696,6.2313,3057625.1924217,0
+RTX.US,D,19960920,000000,6.293,6.30253,6.2313,6.2313,7054667.633291,0
+RTX.US,D,19960923,000000,6.2313,6.28936,6.22196,6.2705,2648626.8120589,0
+RTX.US,D,19960924,000000,6.27993,6.293,6.24859,6.2705,5281182.0830442,0
+RTX.US,D,19960925,000000,6.2705,6.34714,6.25773,6.34714,5816971.701699,0
+RTX.US,D,19960926,000000,6.34183,6.34183,6.30253,6.3157,6086660.3233969,0
+RTX.US,D,19960927,000000,6.33456,6.33456,6.293,6.32139,5463349.9630826,0
+RTX.US,D,19960930,000000,6.37386,6.38722,6.3157,6.32857,5149011.9520554,0
+RTX.US,D,19961001,000000,6.34183,6.35667,6.27993,6.32857,4641796.1105929,0
+RTX.US,D,19961002,000000,6.34183,6.34714,6.3157,6.34183,3616635.1397189,0
+RTX.US,D,19961003,000000,6.36049,6.36049,6.293,6.34714,4416756.8782243,0
+RTX.US,D,19961004,000000,6.37386,6.41474,6.36049,6.4054,5931275.9703608,0
+RTX.US,D,19961007,000000,6.41474,6.41474,6.37003,6.38722,3920253.0226904,0
+RTX.US,D,19961008,000000,6.4054,6.4561,6.3998,6.445,6392062.3499629,0
+RTX.US,D,19961009,000000,6.4561,6.4561,6.39253,6.44117,5065074.7640734,0
+RTX.US,D,19961010,000000,6.4561,6.4561,6.39253,6.39253,2453952.6248384,0
+RTX.US,D,19961011,000000,6.4054,6.41474,6.37386,6.41474,3843459.533448,0
+RTX.US,D,19961014,000000,6.3998,6.47486,6.38722,6.46003,3959540.821343,0
+RTX.US,D,19961015,000000,6.4673,6.4899,6.42801,6.42801,5132943.4642795,0
+RTX.US,D,19961016,000000,6.42801,6.52744,6.35667,6.518,6331340.401794,0
+RTX.US,D,19961017,000000,6.54405,6.59876,6.52744,6.59876,4589998.9514604,0
+RTX.US,D,19961018,000000,6.62461,6.71088,6.58943,6.69772,7124320.4770916,0
+RTX.US,D,19961021,000000,6.69772,6.70144,6.63798,6.66951,3877387.7769557,0
+RTX.US,D,19961022,000000,6.66951,6.66951,6.53146,6.58943,2623620.30429,0
+RTX.US,D,19961023,000000,6.59876,6.59876,6.4673,6.4899,4343530.6584052,0
+RTX.US,D,19961024,000000,6.59876,6.78211,6.55731,6.71088,11144584.26437,0
+RTX.US,D,19961025,000000,6.72424,6.79547,6.72424,6.77287,5827689.794223,0
+RTX.US,D,19961028,000000,6.78211,6.83477,6.66951,6.67344,5397274.5663641,0
+RTX.US,D,19961029,000000,6.68827,6.71088,6.61704,6.61704,4972204.6449278,0
+RTX.US,D,19961030,000000,6.62863,6.71481,6.55347,6.69772,6397431.0650008,0
+RTX.US,D,19961031,000000,6.68287,6.82544,6.68287,6.76728,3904173.3394898,0
+RTX.US,D,19961101,000000,6.80825,6.83477,6.77287,6.80825,5384770.2947138,0
+RTX.US,D,19961104,000000,6.82151,6.8724,6.80825,6.84037,2716498.5655627,0
+RTX.US,D,19961105,000000,6.85353,6.88734,6.82151,6.84725,3696999.9694483,0
+RTX.US,D,19961106,000000,6.86071,6.92105,6.84725,6.88734,6299197.3196468,0
+RTX.US,D,19961107,000000,6.88734,6.96967,6.86622,6.92105,4543563.3830047,0
+RTX.US,D,19961108,000000,6.93775,6.96566,6.92449,6.96566,4513198.3378567,0
+RTX.US,D,19961111,000000,7.00505,7.06527,6.98059,7.04406,3386235.3344396,0
+RTX.US,D,19961112,000000,7.04406,7.07068,7.01035,7.05959,3493402.0109572,0
+RTX.US,D,19961113,000000,7.04406,7.10831,6.98059,6.99375,5204384.5227382,0
+RTX.US,D,19961114,000000,6.99375,7.03492,6.93194,6.93775,6722470.884298,0
+RTX.US,D,19961115,000000,6.95258,6.98461,6.93194,6.93775,7867291.607915,0
+RTX.US,D,19961118,000000,6.93775,6.94689,6.86622,6.92449,3786301.8014048,0
+RTX.US,D,19961119,000000,6.92105,7.01822,6.92105,7.00505,3950618.0678384,0
+RTX.US,D,19961120,000000,7.01822,7.08738,7.01438,7.04091,3543408.9198998,0
+RTX.US,D,19961121,000000,7.04091,7.11774,6.96967,7.08738,4063129.0330127,0
+RTX.US,D,19961122,000000,7.09505,7.13042,7.07068,7.12708,6617098.5290338,0
+RTX.US,D,19961125,000000,7.32389,7.34973,7.25254,7.30837,10290887.329732,0
+RTX.US,D,19961126,000000,7.30837,7.38176,7.23928,7.28242,6709973.7370088,0
+RTX.US,D,19961127,000000,7.35542,7.41713,7.33872,7.37596,5788398.9422727,0
+RTX.US,D,19961129,000000,7.37596,7.43609,7.37596,7.40397,2030671.9358261,0
+RTX.US,D,19961202,000000,7.37596,7.39128,7.25254,7.39128,8072681.8521278,0
+RTX.US,D,19961203,000000,7.36859,7.40397,7.20559,7.20559,5856264.5891811,0
+RTX.US,D,19961204,000000,7.22996,7.23928,7.02597,7.08738,10590935.907749,0
+RTX.US,D,19961205,000000,7.08738,7.16068,7.08188,7.08738,5754468.6632332,0
+RTX.US,D,19961206,000000,6.90218,7.01438,6.89059,6.97508,7410084.7109268,0
+RTX.US,D,19961209,000000,7.07452,7.08188,6.94689,6.96005,7601188.5754262,0
+RTX.US,D,19961210,000000,6.96967,7.09505,6.96967,7.01438,5797330.8556702,0
+RTX.US,D,19961211,000000,6.83477,7.01822,6.75392,6.92802,9215724.5387456,0
+RTX.US,D,19961212,000000,6.98461,7.03138,6.70547,6.70547,4980242.9598793,0
+RTX.US,D,19961213,000000,6.70547,6.84725,6.59876,6.78211,9030868.7390075,0
+RTX.US,D,19961216,000000,6.91484,6.94138,6.74075,6.75392,8522751.1569718,0
+RTX.US,D,19961217,000000,6.76728,6.86071,6.74075,6.83477,6123279.5399017,0
+RTX.US,D,19961218,000000,6.89059,6.92802,6.79547,6.79547,5870553.004426,0
+RTX.US,D,19961219,000000,6.90218,7.13976,6.84725,7.07452,8484356.9567652,0
+RTX.US,D,19961220,000000,7.28242,7.28242,7.07452,7.16805,9368418.9365502,0
+RTX.US,D,19961223,000000,7.16805,7.16805,7.05959,7.15479,2105681.281474,0
+RTX.US,D,19961224,000000,7.13976,7.16805,7.11165,7.15479,1455584.3408599,0
+RTX.US,D,19961226,000000,7.15479,7.27131,7.15479,7.22042,2594149.875354,0
+RTX.US,D,19961227,000000,7.22996,7.30837,7.15479,7.18131,2795968.77908,0
+RTX.US,D,19961230,000000,7.19233,7.25815,7.15479,7.22042,3809522.1300472,0
+RTX.US,D,19961231,000000,7.22042,7.28242,6.96967,6.99375,6106306.258255,0
+RTX.US,D,19970102,000000,6.99375,7.00505,6.87574,6.92802,5674993.3608865,0
+RTX.US,D,19970103,000000,6.96967,7.19791,6.96967,7.09889,8906747.1006291,0
+RTX.US,D,19970106,000000,7.09889,7.18131,7.05959,7.07452,6664428.7137016,0
+RTX.US,D,19970107,000000,7.08738,7.09889,6.98461,7.01822,4768595.491012,0
+RTX.US,D,19970108,000000,7.04406,7.07452,6.98461,7.01822,6913579.8376269,0
+RTX.US,D,19970109,000000,7.03138,7.25815,7.01822,7.18131,5582127.3128044,0
+RTX.US,D,19970110,000000,7.08738,7.34973,7.08738,7.34973,5509783.4960066,0
+RTX.US,D,19970113,000000,7.34973,7.34973,7.18131,7.22996,5095435.7381578,0
+RTX.US,D,19970114,000000,7.27131,7.36309,7.24479,7.25815,4447124.97667,0
+RTX.US,D,19970115,000000,6.94138,7.15479,6.94138,7.07452,9355918.7359635,0
+RTX.US,D,19970116,000000,7.08738,7.13976,7.05959,7.09889,4355136.2427799,0
+RTX.US,D,19970117,000000,7.13976,7.19233,7.08738,7.18131,4651610.4270118,0
+RTX.US,D,19970120,000000,7.19233,7.20559,7.12708,7.15479,2219988.6034335,0
+RTX.US,D,19970121,000000,7.12708,7.25815,7.05959,7.13976,5753570.9937236,0
+RTX.US,D,19970122,000000,7.09889,7.13976,7.01822,7.01822,4649837.4788421,0
+RTX.US,D,19970123,000000,7.36309,7.53327,7.33872,7.34973,12362634.261103,0
+RTX.US,D,19970124,000000,7.37596,7.39128,7.24479,7.34973,7644943.3485436,0
+RTX.US,D,19970127,000000,7.32389,7.33872,7.22996,7.28242,4771276.2863504,0
+RTX.US,D,19970128,000000,7.39128,7.41713,7.16805,7.18131,6032190.5110532,0
+RTX.US,D,19970129,000000,7.18131,7.24479,7.11165,7.15479,5282072.6281926,0
+RTX.US,D,19970130,000000,7.19233,7.37596,7.11165,7.37596,3122799.8663328,0
+RTX.US,D,19970131,000000,7.39128,7.52001,7.36309,7.36309,6640314.7866129,0
+RTX.US,D,19970203,000000,7.24479,7.32389,7.19233,7.28242,6084873.1265047,0
+RTX.US,D,19970204,000000,7.28242,7.34973,7.22996,7.34973,4802528.8233492,0
+RTX.US,D,19970205,000000,7.34973,7.50732,7.34973,7.37596,8074471.0845518,0
+RTX.US,D,19970206,000000,7.37596,7.37596,7.25815,7.36309,5634804.8394264,0
+RTX.US,D,19970207,000000,7.41713,7.56147,7.40397,7.50732,6177747.3167137,0
+RTX.US,D,19970210,000000,7.54643,7.6272,7.47903,7.49406,5087405.5653334,0
+RTX.US,D,19970211,000000,7.6272,7.85151,7.6272,7.81083,13962891.986836,0
+RTX.US,D,19970212,000000,7.9196,8.07484,7.87991,8.07484,14237035.369808,0
+RTX.US,D,19970213,000000,8.02247,8.11581,8.02247,8.07484,10383757.448878,0
+RTX.US,D,19970214,000000,8.02247,8.1837,8.02247,8.02247,9183569.2434077,0
+RTX.US,D,19970218,000000,8.02247,8.11581,7.98101,8.10314,8591518.5444534,0
+RTX.US,D,19970219,000000,8.08045,8.18704,8.08045,8.13458,6403672.0054013,0
+RTX.US,D,19970220,000000,8.10688,8.26949,8.03348,8.14794,9399677.5801443,0
+RTX.US,D,19970221,000000,8.17447,8.18704,8.01854,8.04507,5019526.6874685,0
+RTX.US,D,19970224,000000,7.96283,8.12181,7.9253,8.04507,7469908.989586,0
+RTX.US,D,19970225,000000,8.05775,8.05775,7.91027,7.9253,4900761.5509373,0
+RTX.US,D,19970226,000000,7.95114,8.01854,7.7395,7.83118,6436712.7570582,0
+RTX.US,D,19970227,000000,7.87048,8.00537,7.8578,8.00537,5592840.316499,0
+RTX.US,D,19970228,000000,7.95114,8.00537,7.83118,7.97757,6328660.6242216,0
+RTX.US,D,19970303,000000,7.89474,7.91027,7.83118,7.89474,3563058.9258214,0
+RTX.US,D,19970304,000000,7.9253,7.9253,7.77703,7.77703,3786301.8014048,0
+RTX.US,D,19970305,000000,7.7902,7.95114,7.7902,7.93788,5056144.8862075,0
+RTX.US,D,19970306,000000,7.91027,8.13458,7.91027,8.09371,7904794.2452071,0
+RTX.US,D,19970307,000000,8.13458,8.29612,8.08045,8.21358,5868777.0029585,0
+RTX.US,D,19970310,000000,8.35016,8.38611,8.17447,8.18704,6215250.9717719,0
+RTX.US,D,19970311,000000,8.16121,8.33738,8.05775,8.24197,5270459.9194567,0
+RTX.US,D,19970312,000000,8.16121,8.24197,8.12181,8.16121,3161204.2441982,0
+RTX.US,D,19970313,000000,8.06708,8.13458,7.96283,7.96283,3607700.1730237,0
+RTX.US,D,19970314,000000,8.09371,8.24197,8.04507,8.05775,3698792.25517,0
+RTX.US,D,19970317,000000,7.89474,8.01854,7.87048,7.99034,6067017.4418364,0
+RTX.US,D,19970318,000000,8.04507,8.08045,7.7395,7.83118,4505166.1295005,0
+RTX.US,D,19970319,000000,7.95114,8.10688,7.89474,8.08045,8541505.5289155,0
+RTX.US,D,19970320,000000,8.00537,8.06708,7.9253,8.05775,7016272.4153187,0
+RTX.US,D,19970321,000000,8.13458,8.21358,8.10688,8.17447,8121798.2159218,0
+RTX.US,D,19970324,000000,8.16121,8.32195,8.14794,8.30712,7392222.9196632,0
+RTX.US,D,19970325,000000,8.37668,8.42531,8.30712,8.38611,5995569.2590165,0
+RTX.US,D,19970326,000000,8.38611,8.41215,8.26949,8.41215,6511726.1737696,0
+RTX.US,D,19970327,000000,8.38611,8.39711,8.14794,8.26949,10026565.387541,0
+RTX.US,D,19970331,000000,8.25465,8.25465,7.9253,8.03348,6918043.758794,0
+RTX.US,D,19970401,000000,7.97757,8.05775,7.87048,8.05775,7073412.8453418,0
+RTX.US,D,19970402,000000,7.95114,8.14794,7.93788,8.05775,7068060.4145581,0
+RTX.US,D,19970403,000000,8.04507,8.04507,7.81633,7.93788,6537627.2977506,0
+RTX.US,D,19970404,000000,7.84453,7.87048,7.63064,7.84453,11831303.474786,0
+RTX.US,D,19970407,000000,7.87048,8.00537,7.87048,7.96283,6341166.9314037,0
+RTX.US,D,19970408,000000,7.95114,7.95114,7.84453,7.93788,4349789.9185915,0
+RTX.US,D,19970409,000000,7.93788,7.96283,7.91027,7.93788,5723209.0018732,0
+RTX.US,D,19970410,000000,7.95114,7.97757,7.84453,7.89474,4949873.8436678,0
+RTX.US,D,19970411,000000,7.84453,7.84453,7.63064,7.67368,4727524.5665306,0
+RTX.US,D,19970414,000000,7.60626,7.72614,7.44533,7.68694,4620365.0143742,0
+RTX.US,D,19970415,000000,7.7395,7.91027,7.7395,7.83118,7060027.188436,0
+RTX.US,D,19970416,000000,7.67368,7.80131,7.67368,7.7902,3446066.73746,0
+RTX.US,D,19970417,000000,7.7902,7.91027,7.7395,7.83118,4299771.8142242,0
+RTX.US,D,19970418,000000,7.83118,7.85151,7.71121,7.84453,5424949.6562808,0
+RTX.US,D,19970421,000000,7.8578,7.8578,7.53896,7.59359,4852537.7678234,0
+RTX.US,D,19970422,000000,7.64616,8.00537,7.59359,7.99034,8580801.4696953,0
+RTX.US,D,19970423,000000,8.00537,8.24197,8.00537,8.22645,9783669.4527382,0
+RTX.US,D,19970424,000000,8.36342,8.36342,7.95114,7.96283,7956594.4576372,0
+RTX.US,D,19970425,000000,7.96283,8.01854,7.88197,7.93788,6365276.7874288,0
+RTX.US,D,19970428,000000,7.89474,7.91027,7.80131,7.81633,8065537.1356224,0
+RTX.US,D,19970429,000000,7.95114,7.95114,7.81633,7.89474,6698358.992741,0
+RTX.US,D,19970430,000000,7.9253,8.03348,7.84453,8.01854,11217815.573018,0
+RTX.US,D,19970501,000000,8.01854,8.06708,7.95114,8.03348,5694633.1891493,0
+RTX.US,D,19970502,000000,8.03348,8.09371,8.01854,8.08045,8670096.1772905,0
+RTX.US,D,19970505,000000,8.10688,8.20188,8.04507,8.20188,7054667.633291,0
+RTX.US,D,19970506,000000,8.14794,8.36342,8.14794,8.32195,5291893.051207,0
+RTX.US,D,19970507,000000,8.29612,8.30712,8.13458,8.20188,6059869.6720334,0
+RTX.US,D,19970508,000000,8.20188,8.37668,8.14794,8.20188,8214670.3705991,0
+RTX.US,D,19970509,000000,8.29612,8.35016,8.20188,8.25465,4473909.5214381,0
+RTX.US,D,19970512,000000,8.25465,8.39711,8.20188,8.30712,6164351.482149,0
+RTX.US,D,19970513,000000,8.36342,8.37668,8.24197,8.26949,5620518.4597133,0
+RTX.US,D,19970514,000000,8.33738,8.38611,8.24197,8.36342,4229226.3897433,0
+RTX.US,D,19970515,000000,8.36342,8.37668,8.22645,8.26949,3868455.863558,0
+RTX.US,D,19970516,000000,8.28275,8.39711,8.13458,8.21358,6225971.0998276,0
+RTX.US,D,19970519,000000,8.21358,8.24197,8.08045,8.08045,4679299.7656509,0
+RTX.US,D,19970520,000000,8.03348,8.21358,7.96283,8.16121,8063756.0453254,0
+RTX.US,D,19970521,000000,8.15728,8.24728,8.12917,8.19639,5879496.1132484,0
+RTX.US,D,19970522,000000,8.19639,8.29964,8.19639,8.27332,7340427.7960625,0
+RTX.US,D,19970523,000000,8.29964,8.47562,8.29964,8.38228,4189041.939347,0
+RTX.US,D,19970527,000000,8.29964,8.52799,8.24728,8.43475,8661170.3704881,0
+RTX.US,D,19970528,000000,8.46069,8.62369,8.44792,8.50009,10174790.775349,0
+RTX.US,D,19970529,000000,8.59559,8.67056,8.51542,8.62369,5329398.7417969,0
+RTX.US,D,19970530,000000,8.51542,8.59559,8.47562,8.55619,5619620.7902036,0
+RTX.US,D,19970602,000000,8.54293,8.59559,8.39329,8.42149,4280128.9326637,0
+RTX.US,D,19970603,000000,8.39329,8.65032,8.39329,8.62369,4281920.2006196,0
+RTX.US,D,19970604,000000,8.56739,8.65032,8.50009,8.56739,2775431.2813075,0
+RTX.US,D,19970605,000000,8.62369,8.77962,8.58291,8.63687,4565884.0066058,0
+RTX.US,D,19970606,000000,8.72479,8.81883,8.69885,8.73972,4282809.7280021,0
+RTX.US,D,19970609,000000,8.76626,8.91483,8.76626,8.84703,3947045.7095858,0
+RTX.US,D,19970610,000000,8.88781,9.0345,8.84703,8.91483,3916685.7532671,0
+RTX.US,D,19970611,000000,8.8995,8.91483,8.79231,8.91483,5567830.7554324,0
+RTX.US,D,19970612,000000,9.0345,9.10279,9.02222,9.04933,6301872.0083899,0
+RTX.US,D,19970613,000000,9.07488,9.20575,9.06162,9.14965,5927707.6831716,0
+RTX.US,D,19970616,000000,9.14965,9.23219,9.13884,9.21744,4048847.7421289,0
+RTX.US,D,19970617,000000,9.20575,9.30028,9.1245,9.17786,5829479.026647,0
+RTX.US,D,19970618,000000,9.16497,9.27089,9.11211,9.19032,4544460.0347485,0
+RTX.US,D,19970619,000000,9.23219,9.30028,9.1245,9.16497,4648047.2286521,0
+RTX.US,D,19970620,000000,9.17786,9.34105,9.16497,9.28465,6650143.3517543,0
+RTX.US,D,19970623,000000,9.2593,9.2593,8.92691,8.92691,4013127.2128995,0
+RTX.US,D,19970624,000000,9.09001,9.17786,8.92691,9.04933,7107354.319806,0
+RTX.US,D,19970625,000000,9.07488,9.20575,8.8598,8.94007,9146065.5883496,0
+RTX.US,D,19970626,000000,8.98242,9.07488,8.84093,8.98526,4635538.8859382,0
+RTX.US,D,19970627,000000,8.96729,9.10279,8.94007,8.98242,4022945.6003821,0
+RTX.US,D,19970630,000000,8.94007,9.04933,8.83141,8.83141,7450264.0724937,0
+RTX.US,D,19970701,000000,8.8598,9.0116,8.83141,8.91757,6060765.3060113,0
+RTX.US,D,19970702,000000,9.00786,9.0116,8.83141,8.96729,5489252.1048294,0
+RTX.US,D,19970703,000000,9.46387,9.46387,9.02222,9.14965,6859104.9364538,0
+RTX.US,D,19970707,000000,9.17786,9.22923,9.10279,9.16497,4971301.8865888,0
+RTX.US,D,19970708,000000,9.13884,9.20006,9.09001,9.14965,2703101.713232,0
+RTX.US,D,19970709,000000,9.14965,9.16497,8.8598,8.97289,5686598.9452612,0
+RTX.US,D,19970710,000000,8.97289,9.05218,8.93349,9.04933,10227477.461865,0
+RTX.US,D,19970711,000000,9.04933,9.08068,9.02222,9.02222,7304711.3378967,0
+RTX.US,D,19970714,000000,9.08068,9.09001,8.96729,9.02222,4452482.4962832,0
+RTX.US,D,19970715,000000,9.06162,9.17786,9.02222,9.16497,4044379.7498982,0
+RTX.US,D,19970716,000000,9.2593,9.37838,9.18463,9.28071,3613959.43321,0
+RTX.US,D,19970717,000000,9.23219,9.28071,9.17786,9.21362,4516776.8027047,0
+RTX.US,D,19970718,000000,9.21362,9.24771,9.02222,9.02222,3838994.5945149,0
+RTX.US,D,19970721,000000,8.9551,9.10279,8.86904,9.02585,3591626.5964182,0
+RTX.US,D,19970722,000000,9.09001,9.20575,9.05218,9.17786,3441606.8873565,0
+RTX.US,D,19970723,000000,9.2593,9.2593,9.08068,9.13884,10498951.244923,0
+RTX.US,D,19970724,000000,9.14965,9.17786,8.98526,9.11211,11447314.65549,0
+RTX.US,D,19970725,000000,9.20575,9.22923,9.04933,9.07488,5948244.1631782,0
+RTX.US,D,19970728,000000,9.10279,9.13884,8.9947,8.9947,8754935.1058457,0
+RTX.US,D,19970729,000000,8.9947,9.14965,8.9947,9.06162,8020889.7818247,0
+RTX.US,D,19970730,000000,9.04933,9.06162,9.00128,9.06162,7824429.4154779,0
+RTX.US,D,19970731,000000,9.04933,9.06359,8.9947,9.00128,7129679.0144708,0
+RTX.US,D,19970801,000000,9.0345,9.11211,8.8995,8.93349,10398048.91742,0
+RTX.US,D,19970804,000000,8.88781,9.04933,8.76626,9.0116,5309752.8069387,0
+RTX.US,D,19970805,000000,9.00786,9.04933,8.8995,8.91483,3156743.3763289,0
+RTX.US,D,19970806,000000,8.91757,9.03725,8.91757,9.03725,2945102.0140567,0
+RTX.US,D,19970807,000000,9.04933,9.04933,8.94007,8.97289,5445492.2428826,0
+RTX.US,D,19970808,000000,8.94007,8.96729,8.55619,8.7475,10115866.201731,0
+RTX.US,D,19970811,000000,8.753,8.78837,8.68539,8.73414,4531061.1468861,0
+RTX.US,D,19970812,000000,8.73414,8.79231,8.66132,8.67056,6875169.3531662,0
+RTX.US,D,19970813,000000,8.72479,8.77962,8.63687,8.64088,7340427.7960625,0
+RTX.US,D,19970814,000000,8.65032,8.65347,8.56013,8.62369,8866555.5258714,0
+RTX.US,D,19970815,000000,8.48721,8.56739,8.46069,8.47936,6371525.8699564,0
+RTX.US,D,19970818,000000,8.51542,8.66132,8.46069,8.59559,8024461.1223115,0
+RTX.US,D,19970819,000000,8.73972,8.77962,8.62369,8.69885,9172854.2041813,0
+RTX.US,D,19970820,000000,8.69502,8.7475,8.66692,8.70819,4728410.0228496,0
+RTX.US,D,19970821,000000,8.70819,8.73414,8.6011,8.62772,6526909.2052266,0
+RTX.US,D,19970822,000000,8.54695,8.6011,8.42149,8.52102,6591198.4228187,0
+RTX.US,D,19970825,000000,8.52102,8.64412,8.44792,8.47936,8155732.5660248,0
+RTX.US,D,19970826,000000,8.42531,8.54695,8.38228,8.38228,7258271.6983775,0
+RTX.US,D,19970827,000000,8.38611,8.46069,8.36726,8.41215,5694633.1891493,0
+RTX.US,D,19970828,000000,8.34072,8.56013,8.26054,8.39711,6008076.5839645,0
+RTX.US,D,19970829,000000,8.37285,8.43848,8.22645,8.34072,4281920.2006196,0
+RTX.US,D,19970902,000000,8.41215,8.59206,8.39711,8.56013,6362592.9387929,0
+RTX.US,D,19970903,000000,8.58615,8.76066,8.57112,8.73414,6947511.1344324,0
+RTX.US,D,19970904,000000,8.7475,8.76066,8.68185,8.73414,9540771.4824037,0
+RTX.US,D,19970905,000000,8.78837,8.78837,8.41215,8.49036,18679696.425311,0
+RTX.US,D,19970908,000000,8.43848,8.60699,8.43848,8.50598,7574392.8352335,0
+RTX.US,D,19970909,000000,8.49036,8.52799,8.38611,8.48721,6568876.7814518,0
+RTX.US,D,19970910,000000,8.46629,8.47562,8.26398,8.32804,11066003.578234,0
+RTX.US,D,19970911,000000,8.27882,8.32804,8.20188,8.26398,9377352.8854797,0
+RTX.US,D,19970912,000000,8.33139,8.38611,8.25112,8.35389,5378512.0522933,0
+RTX.US,D,19970915,000000,8.35791,8.49036,8.35791,8.39329,5018640.2133835,0
+RTX.US,D,19970916,000000,8.56013,8.63146,8.47562,8.61446,10857939.663045,0
+RTX.US,D,19970917,000000,8.7475,8.81479,8.61446,8.66692,5441030.3572474,0
+RTX.US,D,19970918,000000,8.68185,8.93634,8.68185,8.85636,8245926.9786615,0
+RTX.US,D,19970919,000000,8.85636,8.92131,8.81479,8.85636,8058396.4901805,0
+RTX.US,D,19970922,000000,8.85636,9.0116,8.85636,9.0116,7307387.0444056,0
+RTX.US,D,19970923,000000,9.0116,9.06162,8.94862,9.03725,4225658.1025541,0
+RTX.US,D,19970924,000000,9.00128,9.05218,8.84703,8.85636,22603511.628596,0
+RTX.US,D,19970925,000000,8.86904,8.86904,8.67056,8.71222,5457990.4079377,0
+RTX.US,D,19970926,000000,8.78837,8.82826,8.71222,8.80163,6970728.4097773,0
+RTX.US,D,19970929,000000,8.76066,8.77579,8.69502,8.753,5280281.360237,0
+RTX.US,D,19970930,000000,8.753,8.753,8.58291,8.65347,7547602.1838699,0
+RTX.US,D,19971001,000000,8.62772,8.73972,8.6011,8.67056,6714434.6048782,0
+RTX.US,D,19971002,000000,8.65347,8.65347,8.43848,8.60699,10382864.868197,0
+RTX.US,D,19971003,000000,8.72086,8.73414,8.43848,8.50598,11843803.675373,0
+RTX.US,D,19971006,000000,8.51542,8.55619,8.38228,8.41215,9224646.2744843,0
+RTX.US,D,19971007,000000,8.41215,8.47936,8.38228,8.38611,14094163.430551,0
+RTX.US,D,19971008,000000,8.39711,8.41215,8.27882,8.31253,13429766.879265,0
+RTX.US,D,19971009,000000,8.22645,8.40813,8.20591,8.40813,8168234.8021435,0
+RTX.US,D,19971010,000000,8.39329,8.39711,8.21358,8.30318,14339735.071862,0
+RTX.US,D,19971013,000000,8.34465,8.47936,8.32804,8.33139,5194554.939831,0
+RTX.US,D,19971014,000000,8.42531,8.56739,8.39711,8.51542,8186092.5223435,0
+RTX.US,D,19971015,000000,8.56013,8.62772,8.52102,8.56013,6234899.9599276,0
+RTX.US,D,19971016,000000,8.61446,8.65347,8.46629,8.52102,6381348.3285025,0
+RTX.US,D,19971017,000000,8.52102,8.56013,8.34465,8.47936,5639273.849423,0
+RTX.US,D,19971020,000000,8.45351,8.58291,8.35791,8.53369,4840036.5494708,0
+RTX.US,D,19971021,000000,8.50598,8.54695,8.38611,8.45351,6534054.9394979,0
+RTX.US,D,19971022,000000,8.6011,8.65347,8.52102,8.52799,9424674.9280204,0
+RTX.US,D,19971023,000000,8.43848,8.45351,8.18008,8.18704,13551221.971028,0
+RTX.US,D,19971024,000000,8.22645,8.28825,7.78421,7.93454,19387834.518756,0
+RTX.US,D,19971027,000000,7.77311,7.8351,7.45279,7.45279,14100405.388716,0
+RTX.US,D,19971028,000000,7.26523,7.44533,7.13042,7.41713,31110197.351089,0
+RTX.US,D,19971029,000000,7.58406,7.79373,7.58406,7.69076,18452871.013817,0
+RTX.US,D,19971030,000000,7.47146,7.65156,7.44533,7.47146,23692968.941423,0
+RTX.US,D,19971031,000000,7.50732,7.52933,7.41319,7.47903,15826571.94972,0
+RTX.US,D,19971103,000000,7.58406,7.59909,7.49406,7.57865,10435545.448118,0
+RTX.US,D,19971104,000000,7.53896,7.74501,7.4587,7.65874,11650026.139896,0
+RTX.US,D,19971105,000000,7.67966,7.90398,7.67368,7.90398,19632517.650451,0
+RTX.US,D,19971106,000000,7.85151,7.93454,7.8351,7.86114,11812552.15614,0
+RTX.US,D,19971107,000000,7.73222,7.75817,7.59909,7.69076,9984588.6514227,0
+RTX.US,D,19971110,000000,7.73222,7.74501,7.59909,7.6102,7710127.1823478,0
+RTX.US,D,19971111,000000,7.63663,7.66423,7.50732,7.52933,7922661.1253,0
+RTX.US,D,19971112,000000,7.40063,7.52933,7.36103,7.42665,8086076.6689266,0
+RTX.US,D,19971113,000000,7.43206,7.64616,7.43206,7.63663,8371835.8139322,0
+RTX.US,D,19971114,000000,7.69076,7.75817,7.65874,7.72614,12830565.357211,0
+RTX.US,D,19971117,000000,7.78421,7.9588,7.78421,7.9253,4881116.6338451,0
+RTX.US,D,19971118,000000,7.91027,7.9196,7.83874,7.8744,4523923.5547418,0
+RTX.US,D,19971119,000000,7.87048,7.93788,7.77703,7.8578,5473177.5104582,0
+RTX.US,D,19971120,000000,7.88197,8.02808,7.8578,8.01472,5986644.46998,0
+RTX.US,D,19971121,000000,8.01472,8.07102,7.93788,8.07102,8437025.7543315,0
+RTX.US,D,19971124,000000,7.99034,8.02808,7.93788,7.97158,10922238.040531,0
+RTX.US,D,19971125,000000,7.99034,7.99034,7.84453,7.90398,7045743.8620205,0
+RTX.US,D,19971126,000000,7.93788,8.05451,7.9253,7.98485,6545660.5238727,0
+RTX.US,D,19971128,000000,8.00537,8.09763,7.97757,8.03898,2561108.1059312,0
+RTX.US,D,19971201,000000,8.03898,8.35389,8.01854,8.31253,8798689.878963,0
+RTX.US,D,19971202,000000,8.36726,8.44792,8.32195,8.36726,8701348.7142893,0
+RTX.US,D,19971203,000000,8.34072,8.43475,8.28825,8.39329,8625445.7701953,0
+RTX.US,D,19971204,000000,8.39329,8.56739,8.35016,8.48338,9956905.419379,0
+RTX.US,D,19971205,000000,8.47562,8.48721,8.40813,8.42149,7384183.5869458,0
+RTX.US,D,19971208,000000,8.39329,8.44792,8.26949,8.26949,6275971.9021748,0
+RTX.US,D,19971209,000000,8.19265,8.21908,8.10688,8.13458,12844854.790222,0
+RTX.US,D,19971210,000000,7.99034,8.06708,7.96283,7.99968,11313364.451971,0
+RTX.US,D,19971211,000000,7.97158,7.97158,7.82567,7.83118,13986100.102288,0
+RTX.US,D,19971212,000000,7.8578,7.95114,7.83118,7.83118,5685708.4001128,0
+RTX.US,D,19971215,000000,7.9196,7.9253,7.7902,7.81633,6978761.6358994,0
+RTX.US,D,19971216,000000,7.83118,7.91027,7.81083,7.87048,7324354.2194572,0
+RTX.US,D,19971217,000000,7.93788,7.95114,7.78421,7.83874,7176115.6006923,0
+RTX.US,D,19971218,000000,7.78421,7.78421,7.60626,7.63064,10024774.119585,0
+RTX.US,D,19971219,000000,7.71121,7.71121,7.43609,7.46194,15449725.811397,0
+RTX.US,D,19971222,000000,7.4753,7.59909,7.47146,7.53896,5337434.0034508,0
+RTX.US,D,19971223,000000,7.51283,7.58406,7.43609,7.43609,3909532.8946346,0
+RTX.US,D,19971224,000000,7.48472,7.53896,7.37596,7.40397,2392334.0249258,0
+RTX.US,D,19971226,000000,7.40397,7.52383,7.40397,7.42283,841204.87617733,0
+RTX.US,D,19971229,000000,7.44925,7.49033,7.40397,7.44925,8411129.7191801,0
+RTX.US,D,19971230,000000,7.49033,7.77703,7.49033,7.74873,7843183.7874215,0
+RTX.US,D,19971231,000000,7.75817,7.84453,7.71681,7.81083,5704453.6121635,0
+RTX.US,D,19980102,000000,7.86487,7.93788,7.70403,7.84453,4220300.582941,0
+RTX.US,D,19980105,000000,7.87048,7.95114,7.80131,7.83874,6434037.0505492,0
+RTX.US,D,19980106,000000,7.80131,7.83118,7.73222,7.74873,5183839.9006046,0
+RTX.US,D,19980107,000000,7.61785,7.72614,7.56923,7.72614,6958227.1914245,0
+RTX.US,D,19980108,000000,7.72614,7.74873,7.61785,7.65874,5160620.5897279,0
+RTX.US,D,19980109,000000,7.60626,7.60626,7.26199,7.34973,7495809.095801,0
+RTX.US,D,19980112,000000,7.29568,7.49033,7.18839,7.4753,16163227.531051,0
+RTX.US,D,19980113,000000,7.4753,7.63663,7.47146,7.6102,6965370.8901641,0
+RTX.US,D,19980114,000000,7.6102,7.77703,7.59909,7.7622,5741071.8109026,0
+RTX.US,D,19980115,000000,7.7395,7.7395,7.59359,7.60626,5336544.4760681,0
+RTX.US,D,19980116,000000,7.65874,7.70403,7.59359,7.64616,6669786.2333147,0
+RTX.US,D,19980120,000000,7.65156,7.69076,7.53896,7.65874,8032499.437263,0
+RTX.US,D,19980121,000000,7.61785,7.74873,7.61785,7.68694,3391593.8718187,0
+RTX.US,D,19980122,000000,7.74873,8.21908,7.74873,8.00537,14637993.399688,0
+RTX.US,D,19980123,000000,8.09763,8.12535,7.95114,8.01472,13458343.709756,0
+RTX.US,D,19980126,000000,8.09763,8.43475,8.03348,8.40262,13210977.747191,0
+RTX.US,D,19980127,000000,8.39329,8.52474,8.34072,8.47228,8912104.6202422,0
+RTX.US,D,19980128,000000,8.52799,8.72479,8.48721,8.72479,9598815.6885319,0
+RTX.US,D,19980129,000000,8.62369,8.89182,8.62369,8.86521,10735603.186027,0
+RTX.US,D,19980130,000000,8.89182,8.89182,8.63687,8.71547,8595083.7783449,0
+RTX.US,D,19980202,000000,8.87847,9.08068,8.87847,9.06359,9476476.1582163,0
+RTX.US,D,19980203,000000,9.0116,9.17294,8.90538,9.14965,8113761.9365021,0
+RTX.US,D,19980204,000000,9.09394,9.09394,9.00128,9.08068,5518709.302809,0
+RTX.US,D,19980205,000000,9.08263,9.1245,8.94381,9.08068,4091708.9168002,0
+RTX.US,D,19980206,000000,9.0116,9.12165,9.00128,9.09787,6212574.247497,0
+RTX.US,D,19980209,000000,9.10543,9.11211,9.02585,9.05218,4244403.314605,0
+RTX.US,D,19980210,000000,9.12165,9.44225,9.06359,9.33515,9947973.5059813,0
+RTX.US,D,19980211,000000,9.34105,9.37544,9.23219,9.27089,5101689.9095147,0
+RTX.US,D,19980212,000000,9.22923,9.44225,9.16105,9.36266,3933647.8394892,0
+RTX.US,D,19980213,000000,9.33515,9.36266,9.12165,9.21362,3970257.8961012,0
+RTX.US,D,19980217,000000,9.26902,9.37838,9.23984,9.28465,4630179.3307933,0
+RTX.US,D,19980218,000000,9.34105,9.42063,9.22923,9.28465,5748216.527408,0
+RTX.US,D,19980219,000000,9.2593,9.26902,9.1245,9.20006,4188150.3764326,0
+RTX.US,D,19980220,000000,9.19032,9.30028,9.1245,9.28071,5093652.6123291,0
+RTX.US,D,19980223,000000,9.26902,9.35186,9.14867,9.23984,2820078.6351052,0
+RTX.US,D,19980224,000000,9.21744,9.24771,9.08263,9.13334,2782577.0155788,0
+RTX.US,D,19980225,000000,9.17786,9.47369,9.17294,9.42063,6783200.9745939,0
+RTX.US,D,19980226,000000,9.52871,9.6869,9.47369,9.68199,9257681.9373118,0
+RTX.US,D,19980227,000000,9.68199,9.68199,9.47369,9.61517,5446383.805797,0
+RTX.US,D,19980302,000000,9.58079,9.76649,9.52282,9.70066,10243554.091767,0
+RTX.US,D,19980303,000000,9.6869,9.75765,9.63385,9.70753,8247712.1400219,0
+RTX.US,D,19980304,000000,9.72915,9.72915,9.57686,9.60732,4756098.3437229,0
+RTX.US,D,19980305,000000,9.51397,9.56999,9.43538,9.55426,4585535.0302933,0
+RTX.US,D,19980306,000000,9.57686,9.69673,9.55132,9.67414,5406203.4264641,0
+RTX.US,D,19980309,000000,9.6869,9.78221,9.6869,9.7547,4016692.4467911,0
+RTX.US,D,19980310,000000,9.76846,9.81856,9.72915,9.75765,3646994.0782717,0
+RTX.US,D,19980311,000000,9.75765,9.79499,9.6869,9.73898,4364074.2627728,0
+RTX.US,D,19980312,000000,9.75765,9.75765,9.58079,9.67414,3843459.533448,0
+RTX.US,D,19980313,000000,9.79499,9.81856,9.71343,9.71343,4744482.5816892,0
+RTX.US,D,19980316,000000,9.74291,9.81856,9.73898,9.79105,2492344.7895131,0
+RTX.US,D,19980317,000000,9.76846,9.82446,9.67414,9.78221,3447855.9698841,0
+RTX.US,D,19980318,000000,9.76846,9.90016,9.7547,9.86179,5468707.4826958,0
+RTX.US,D,19980319,000000,9.86179,9.93159,9.80874,9.93159,5339220.1825771,0
+RTX.US,D,19980320,000000,10.0082,10.0308,9.90016,10.0151,6517976.2740631,0
+RTX.US,D,19980323,000000,10.0151,10.0573,9.91785,9.96984,4154219.0796272,0
+RTX.US,D,19980324,000000,9.96984,10.0652,9.96398,9.96984,2632559.3420489,0
+RTX.US,D,19980325,000000,10.0151,10.0652,9.90401,9.94727,5563365.8164995,0
+RTX.US,D,19980326,000000,9.88829,9.90401,9.76649,9.85,4530167.54844,0
+RTX.US,D,19980327,000000,9.95712,10.1114,9.83625,9.83625,9328235.5039198,0
+RTX.US,D,19980330,000000,9.84608,9.85787,9.71343,9.79105,2912949.7720166,0
+RTX.US,D,19980331,000000,9.86179,10.1153,9.86179,9.94137,4795389.1956732,0
+RTX.US,D,19980401,000000,9.92763,10.2184,9.86179,10.1349,8372731.44791,0
+RTX.US,D,19980402,000000,10.1241,10.248,10.0691,10.248,4187260.84905,0
+RTX.US,D,19980403,000000,10.248,10.2981,10.1487,10.1762,4005088.897948,0
+RTX.US,D,19980406,000000,10.2981,10.4867,10.2902,10.4867,9638104.5049505,0
+RTX.US,D,19980407,000000,10.3934,10.4641,10.2715,10.3148,4710550.2671179,0
+RTX.US,D,19980408,000000,10.3373,10.3934,10.2086,10.2578,3722008.512749,0
+RTX.US,D,19980409,000000,10.2745,10.3835,10.248,10.2637,2926349.6776448,0
+RTX.US,D,19980413,000000,10.2224,10.3148,10.1349,10.3148,4184582.0892433,0
+RTX.US,D,19980414,000000,10.3148,10.582,10.3148,10.4769,6363484.5017072,0
+RTX.US,D,19980415,000000,10.4503,10.4602,10.2184,10.3148,5366011.8517065,0
+RTX.US,D,19980416,000000,10.3108,10.473,10.2351,10.4228,5439237.0537599,0
+RTX.US,D,19980417,000000,10.4228,10.4346,10.3285,10.3639,5668739.1895295,0
+RTX.US,D,19980420,000000,10.4051,10.4503,10.2981,10.4464,3665753.5390447,0
+RTX.US,D,19980421,000000,10.4189,10.5545,10.3796,10.5408,8949605.2220027,0
+RTX.US,D,19980422,000000,10.5928,10.6086,10.3796,10.4984,5921457.5828783,0
+RTX.US,D,19980423,000000,10.525,10.582,10.4307,10.5545,4757888.5939127,0
+RTX.US,D,19980424,000000,10.5545,10.5987,10.5133,10.5575,4932012.0524042,0
+RTX.US,D,19980427,000000,10.4602,10.4984,10.4051,10.4867,8441496.7998599,0
+RTX.US,D,19980428,000000,10.582,10.582,10.357,10.4091,6359924.3566451,0
+RTX.US,D,19980429,000000,10.4867,10.529,10.3934,10.4228,4280128.9326637,0
+RTX.US,D,19980430,000000,10.5133,10.7461,10.5133,10.5987,6185783.5961335,0
+RTX.US,D,19980501,000000,10.6468,10.7432,10.5859,10.6468,5151697.8362232,0
+RTX.US,D,19980504,000000,10.6635,10.7824,10.6468,10.7195,4054208.3150397,0
+RTX.US,D,19980505,000000,10.6468,10.6754,10.5575,10.5662,3653247.2318627,0
+RTX.US,D,19980506,000000,10.5928,10.6597,10.4464,10.4602,3879175.9916138,0
+RTX.US,D,19980507,000000,10.4464,10.4464,10.301,10.301,5036492.8447541,0
+RTX.US,D,19980508,000000,10.3108,10.4228,10.301,10.357,5791079.737611,0
+RTX.US,D,19980511,000000,10.4189,10.5044,10.4189,10.4464,2906700.689489,0
+RTX.US,D,19980512,000000,10.4189,10.5044,10.3531,10.4867,2843300.9992795,0
+RTX.US,D,19980513,000000,10.4307,10.4984,10.3531,10.3796,6096483.7997089,0
+RTX.US,D,19980514,000000,10.3373,10.4189,10.301,10.3835,5603553.3201936,0
+RTX.US,D,19980515,000000,10.3373,10.4189,10.2862,10.2981,5027568.0557176,0
+RTX.US,D,19980518,000000,10.2862,10.3531,10.0691,10.1241,7206475.5570109,0
+RTX.US,D,19980519,000000,10.1802,10.3108,10.1546,10.2323,7118966.0107762,0
+RTX.US,D,19980520,000000,10.2941,10.473,10.2676,10.4278,5638373.1266156,0
+RTX.US,D,19980521,000000,10.4543,10.5133,10.3285,10.3835,2368225.1866664,0
+RTX.US,D,19980522,000000,10.4405,10.4405,10.3285,10.4022,3055834.9422317,0
+RTX.US,D,19980526,000000,10.4278,10.473,10.2676,10.2745,4581071.1091263,0
+RTX.US,D,19980527,000000,10.186,10.1989,9.94727,10.0269,10806146.574976,0
+RTX.US,D,19980528,000000,10.0269,10.1546,9.94926,10.1153,5344577.7021902,0
+RTX.US,D,19980529,000000,10.1408,10.2351,10.1153,10.1585,4761454.8455701,0
+RTX.US,D,19980601,000000,10.1153,10.2146,10.079,10.1683,5847340.8179106,0
+RTX.US,D,19980602,000000,10.132,10.2224,10.079,10.1015,4008656.1673713,0
+RTX.US,D,19980603,000000,10.1074,10.1585,9.94727,9.94727,2723637.1754728,0
+RTX.US,D,19980604,000000,9.91785,9.91785,9.57686,9.79891,9921184.8901496,0
+RTX.US,D,19980605,000000,9.77435,9.98654,9.7488,9.91785,4753424.6727457,0
+RTX.US,D,19980608,000000,9.91785,10.0495,9.87457,9.87457,3158518.3600305,0
+RTX.US,D,19980609,000000,9.88829,9.93159,9.71343,9.82839,6298300.6679031,0
+RTX.US,D,19980610,000000,9.81267,9.81267,9.39803,9.4285,14311152.134776,0
+RTX.US,D,19980611,000000,9.4285,9.44913,9.08263,9.17294,21660511.844237,0
+RTX.US,D,19980612,000000,9.17786,9.39803,9.13884,9.39803,14658530.89746,0
+RTX.US,D,19980615,000000,9.25635,9.4167,9.17294,9.29241,12901109.763926,0
+RTX.US,D,19980616,000000,9.32268,9.33053,9.17786,9.25635,8785296.0799302,0
+RTX.US,D,19980617,000000,9.36266,9.66234,9.34596,9.60143,8912986.0054977,0
+RTX.US,D,19980618,000000,9.60143,9.67414,9.47959,9.50808,7010916.9312372,0
+RTX.US,D,19980619,000000,9.60143,9.63385,9.26902,9.29241,9800632.5567262,0
+RTX.US,D,19980622,000000,9.29241,9.4167,9.29241,9.31688,5485673.6399814,0
+RTX.US,D,19980623,000000,9.35578,9.59553,9.35578,9.52282,8199489.374674,0
+RTX.US,D,19980624,000000,9.53559,9.66234,9.46387,9.63385,2863842.5681155,0
+RTX.US,D,19980625,000000,9.6869,9.82446,9.57686,9.67414,5310643.3520873,0
+RTX.US,D,19980626,000000,9.70066,9.90401,9.70066,9.77435,4791819.8907181,0
+RTX.US,D,19980629,000000,9.82446,9.94727,9.81267,9.89422,4168501.3882767,0
+RTX.US,D,19980630,000000,9.8559,9.99639,9.77435,9.99639,8989790.690165,0
+RTX.US,D,19980701,000000,10.0023,10.1585,9.97382,10.1448,6087554.9396089,0
+RTX.US,D,19980702,000000,10.1448,10.1989,10.1202,10.1723,2595047.5448637,0
+RTX.US,D,19980706,000000,10.1723,10.3324,10.1585,10.2745,4134576.1980668,0
+RTX.US,D,19980707,000000,10.2902,10.4405,10.2146,10.2518,4772168.8670306,0
+RTX.US,D,19980708,000000,10.2263,10.3737,10.1723,10.3609,2912949.7720166,0
+RTX.US,D,19980709,000000,10.3187,10.3737,10.2676,10.3187,4739129.1331396,0
+RTX.US,D,19980710,000000,10.3187,10.3285,10.186,10.2263,3975623.5578415,0
+RTX.US,D,19980713,000000,10.2391,10.2676,10.1281,10.2518,3997046.5119329,0
+RTX.US,D,19980714,000000,10.2676,10.3148,10.2351,10.3148,5463349.9630826,0
+RTX.US,D,19980715,000000,10.2676,10.5044,10.2224,10.3875,3636278.0212795,0
+RTX.US,D,19980716,000000,10.3737,10.4346,10.2676,10.4346,3028151.710188,0
+RTX.US,D,19980717,000000,10.4346,10.4503,10.186,10.2263,5658912.6599199,0
+RTX.US,D,19980720,000000,10.2263,10.2263,9.90401,10.0386,8390592.2214077,0
+RTX.US,D,19980721,000000,10.079,10.3737,10.0652,10.186,6811778.8228496,0
+RTX.US,D,19980722,000000,10.3472,10.7136,10.3285,10.4091,9161246.5842747,0
+RTX.US,D,19980723,000000,10.4091,10.525,10.2676,10.3609,7794961.0220737,0
+RTX.US,D,19980724,000000,10.4405,10.4543,10.1989,10.2351,5288312.5508273,0
+RTX.US,D,19980727,000000,10.2391,10.5408,10.132,10.5171,6165236.9384681,0
+RTX.US,D,19980728,000000,10.3737,10.4346,10.1802,10.2263,3922930.7647312,0
+RTX.US,D,19980729,000000,10.3069,10.3148,10.0386,10.1153,4038129.6496049,0
+RTX.US,D,19980730,000000,10.0927,10.4405,10.0927,10.413,4917734.8325841,0
+RTX.US,D,19980731,000000,10.3875,10.6125,10.3324,10.3609,6865357.0722789,0
+RTX.US,D,19980803,000000,10.3609,10.6086,10.3187,10.4543,5987538.0684262,0
+RTX.US,D,19980804,000000,10.4405,10.4405,9.98654,10.079,7563683.9026024,0
+RTX.US,D,19980805,000000,10.0868,10.1683,9.74291,9.94727,9707757.3487512,0
+RTX.US,D,19980806,000000,10.0269,10.0495,9.90401,9.93742,7652967.4147728,0
+RTX.US,D,19980807,000000,9.88829,9.89422,9.63385,9.76158,11522326.03667,0
+RTX.US,D,19980810,000000,9.76158,9.88829,9.72915,9.79499,5418702.609285,0
+RTX.US,D,19980811,000000,9.71343,9.71932,9.4285,9.47959,7286849.5466332,0
+RTX.US,D,19980812,000000,9.4678,9.64171,9.4678,9.62697,7303812.6506212,0
+RTX.US,D,19980813,000000,9.62697,9.6928,9.57686,9.61517,5673210.2350578,0
+RTX.US,D,19980814,000000,9.61517,9.64171,9.4167,9.4167,7871759.6001455,0
+RTX.US,D,19980817,000000,9.44225,9.66627,9.37544,9.66627,6080401.0632106,0
+RTX.US,D,19980818,000000,9.71343,9.72915,9.63385,9.70558,5416910.3235634,0
+RTX.US,D,19980819,000000,9.73898,9.76158,9.56212,9.62697,4837353.7186006,0
+RTX.US,D,19980820,000000,9.61517,9.76649,9.52282,9.61125,5706246.9156511,0
+RTX.US,D,19980821,000000,9.53559,9.55426,9.23601,9.39411,4974879.3336708,0
+RTX.US,D,19980824,000000,9.4619,9.48352,9.23601,9.36266,6833218.0611953,0
+RTX.US,D,19980825,000000,9.40393,9.4678,9.30224,9.34105,8708492.4130288,0
+RTX.US,D,19980826,000000,9.23219,9.23601,8.9551,8.9947,14148623.065235,0
+RTX.US,D,19980827,000000,8.78837,8.78837,8.43848,8.44192,18354641.339526,0
+RTX.US,D,19980828,000000,8.62772,8.70819,8.47228,8.52102,6815350.1633365,0
+RTX.US,D,19980831,000000,8.52102,8.52102,7.8744,7.8744,11700032.031073,0
+RTX.US,D,19980901,000000,7.9253,8.35389,7.78421,8.28825,17757224.978832,0
+RTX.US,D,19980902,000000,8.46629,8.69502,8.38228,8.53753,10595395.757852,0
+RTX.US,D,19980903,000000,8.38228,8.42924,8.11267,8.19265,16964248.974598,0
+RTX.US,D,19980904,000000,8.27332,8.28825,8.12535,8.26054,9258582.6601191,0
+RTX.US,D,19980908,000000,8.53369,8.68185,8.43848,8.67626,8488816.8068688,0
+RTX.US,D,19980909,000000,8.65347,8.73414,8.41215,8.49036,5270459.9194567,0
+RTX.US,D,19980910,000000,8.32804,8.41215,8.08428,8.15325,6170605.653506,0
+RTX.US,D,19980911,000000,8.09763,8.38228,7.97757,8.32195,6474219.465414,0
+RTX.US,D,19980914,000000,8.57112,8.68185,8.51138,8.61446,7135935.2213595,0
+RTX.US,D,19980915,000000,8.58615,8.70819,8.45675,8.67626,4702516.0232299,0
+RTX.US,D,19980916,000000,8.67626,8.80163,8.57663,8.79779,4815928.7289774,0
+RTX.US,D,19980917,000000,8.66692,8.75692,8.53369,8.75692,11762544.229432,0
+RTX.US,D,19980918,000000,9.00786,9.00786,8.62772,8.65032,11049047.598608,0
+RTX.US,D,19980921,000000,8.46629,8.47936,8.11267,8.47228,9477361.6145353,0
+RTX.US,D,19980922,000000,8.52474,8.52474,8.19265,8.23235,7497601.3815226,0
+RTX.US,D,19980923,000000,8.41215,8.78513,8.41215,8.69502,11886672.992171,0
+RTX.US,D,19980924,000000,8.65347,8.89182,8.56414,8.59206,7260055.841972,0
+RTX.US,D,19980925,000000,8.53753,8.67626,8.45351,8.61446,9030868.7390075,0
+RTX.US,D,19980928,000000,8.84093,8.88781,8.66132,8.66132,6523334.8114421,0
+RTX.US,D,19980929,000000,8.77579,8.84093,8.64088,8.73414,4968630.2511434,0
+RTX.US,D,19980930,000000,8.70819,8.76066,8.27332,8.29612,8854945.8704332,0
+RTX.US,D,19981001,000000,8.20188,8.38228,7.99418,8.03348,11843803.675373,0
+RTX.US,D,19981002,000000,8.09763,8.28825,7.96283,8.26054,7611896.4902914,0
+RTX.US,D,19981005,000000,8.27332,8.31253,7.81083,8.04507,9595242.3125134,0
+RTX.US,D,19981006,000000,8.24728,8.45351,8.16121,8.24728,11534832.343852,0
+RTX.US,D,19981007,000000,8.21908,8.37668,8.11267,8.27332,7141288.6699091,0
+RTX.US,D,19981008,000000,8.00537,8.16504,7.90398,8.16504,7779781.0439143,0
+RTX.US,D,19981009,000000,8.20591,8.6011,8.16504,8.32804,9810459.0863357,0
+RTX.US,D,19981012,000000,8.54695,8.77579,8.50598,8.58615,6676934.0031177,0
+RTX.US,D,19981013,000000,8.6011,8.6011,8.38228,8.53753,5240096.9098404,0
+RTX.US,D,19981014,000000,8.52102,8.57112,7.05585,8.42924,8134296.3809768,0
+RTX.US,D,19981015,000000,8.38228,8.70819,8.35389,8.70819,9342525.9546964,0
+RTX.US,D,19981016,000000,8.76066,9.17018,8.73414,9.06162,16380228.448468,0
+RTX.US,D,19981019,000000,9.06162,9.23601,9.00786,9.19032,5408875.0619095,0
+RTX.US,D,19981020,000000,9.3882,9.64564,9.33053,9.40393,8086971.2851386,0
+RTX.US,D,19981021,000000,9.53559,9.96099,9.49432,9.81267,8841553.089166,0
+RTX.US,D,19981022,000000,9.81267,9.84312,9.63188,9.73898,8505789.0707497,0
+RTX.US,D,19981023,000000,9.71932,9.7547,9.49432,9.54149,6931436.5400611,0
+RTX.US,D,19981026,000000,9.58865,9.59553,9.4167,9.55426,5414229.528225,0
+RTX.US,D,19981027,000000,9.63188,9.88829,9.63188,9.7488,10672187.211563,0
+RTX.US,D,19981028,000000,9.80186,10.1202,9.7547,9.92368,7153783.7816664,0
+RTX.US,D,19981029,000000,9.95712,10.1448,9.85,10.1281,6017903.1135741,0
+RTX.US,D,19981030,000000,10.3069,10.4464,10.1989,10.3373,11283897.076332,0
+RTX.US,D,19981102,000000,10.3973,10.5133,10.3226,10.3934,6550131.5694009,0
+RTX.US,D,19981103,000000,10.2804,10.357,10.1408,10.2902,6651036.9502004,0
+RTX.US,D,19981104,000000,10.473,10.525,10.3413,10.4228,10644510.086114,0
+RTX.US,D,19981105,000000,10.3796,10.5545,10.3226,10.5408,7220762.95449,0
+RTX.US,D,19981106,000000,10.5761,10.7923,10.5662,10.6979,7213624.3445799,0
+RTX.US,D,19981109,000000,10.6754,10.7647,10.5662,10.6468,7088597.9123305,0
+RTX.US,D,19981110,000000,10.582,10.7235,10.5662,10.5662,6244718.3474102,0
+RTX.US,D,19981111,000000,10.5928,10.6597,10.4926,10.6282,5183839.9006046,0
+RTX.US,D,19981112,000000,10.6282,10.919,10.6193,10.8001,6809991.6259574,0
+RTX.US,D,19981113,000000,10.8728,11.0644,10.75,10.9249,6794807.5767345,0
+RTX.US,D,19981116,000000,10.8247,10.8669,10.4769,10.5761,6992157.4704641,0
+RTX.US,D,19981117,000000,10.6597,10.9111,10.6046,10.7432,7544035.9322124,0
+RTX.US,D,19981118,000000,10.7824,10.9249,10.7136,10.8591,7330606.3552823,0
+RTX.US,D,19981119,000000,10.8895,11.0674,10.8768,10.9858,3728259.6308082,0
+RTX.US,D,19981120,000000,11.1617,11.3563,11.1087,11.2658,7452054.3226837,0
+RTX.US,D,19981123,000000,11.3563,11.7356,11.3267,11.5685,5316901.5945077,0
+RTX.US,D,19981124,000000,11.4712,11.9625,11.4712,11.8259,11215145.973104,0
+RTX.US,D,19981125,000000,11.8682,12.1295,11.8406,12.1295,12284949.208946,0
+RTX.US,D,19981127,000000,12.1433,12.2504,12.0912,12.1697,3539832.4905835,0
+RTX.US,D,19981130,000000,12.1029,12.1393,11.6578,11.6736,8404874.5300573,0
+RTX.US,D,19981201,000000,11.5793,11.765,11.4516,11.591,6005400.8774555,0
+RTX.US,D,19981202,000000,11.2422,11.3267,11.034,11.0674,14652280.797167,0
+RTX.US,D,19981203,000000,11.1087,11.1893,10.9249,11.0055,9900647.392377,0
+RTX.US,D,19981204,000000,11.0212,11.1755,10.9858,11.1047,7665481.864082,0
+RTX.US,D,19981207,000000,11.0781,11.4368,11.0781,11.4368,5669625.6636145,0
+RTX.US,D,19981208,000000,11.4329,11.4968,11.2865,11.4869,5648203.7272888,0
+RTX.US,D,19981209,000000,11.4732,11.7915,11.369,11.6049,4739129.1331396,0
+RTX.US,D,19981210,000000,11.6304,11.6578,11.3946,11.4732,4000622.9412493,0
+RTX.US,D,19981211,000000,11.4103,11.4368,11.145,11.2924,4990068.4717231,0
+RTX.US,D,19981214,000000,11.204,11.2422,10.919,10.9485,7122538.3690289,0
+RTX.US,D,19981215,000000,10.7824,11.0437,10.75,11.0437,7386859.2934548,0
+RTX.US,D,19981216,000000,11.0153,11.0153,10.6881,10.7923,5893774.3508345,0
+RTX.US,D,19981217,000000,10.809,10.9485,10.6597,10.7353,9029976.1583272,0
+RTX.US,D,19981218,000000,10.7962,11.1578,10.7962,10.8198,7832466.7126636,0
+RTX.US,D,19981221,000000,10.919,11.6009,10.919,11.3563,7223443.7498284,0
+RTX.US,D,19981222,000000,11.3563,11.4968,11.314,11.371,3493402.0109572,0
+RTX.US,D,19981223,000000,11.5154,11.9094,11.5154,11.7994,8854945.8704332,0
+RTX.US,D,19981224,000000,11.766,11.8682,11.6206,11.6206,1606504.7727289,0
+RTX.US,D,19981228,000000,11.6697,11.8996,11.6697,11.8505,4937371.6075493,0
+RTX.US,D,19981229,000000,11.8505,12.0273,11.8416,11.9625,4424794.17541,0
+RTX.US,D,19981230,000000,11.9566,12.0499,11.9566,11.9949,2362865.6315215,0
+RTX.US,D,19981231,000000,11.9949,12.0411,11.7551,11.8416,5808938.4755769,0
+RTX.US,D,19990104,000000,11.8996,12.0214,11.7551,11.765,5975033.7967758,0
+RTX.US,D,19990105,000000,11.7356,12.2504,11.7356,12.1099,8256644.0534195,0
+RTX.US,D,19990106,000000,12.4184,12.4449,12.2081,12.2366,7846755.1279084,0
+RTX.US,D,19990107,000000,12.2642,12.2642,12.0087,12.1099,7301139.9974098,0
+RTX.US,D,19990108,000000,12.3624,12.6129,12.3417,12.4921,7681557.4762191,0
+RTX.US,D,19990111,000000,12.4184,12.497,12.0538,12.2179,4421220.7993914,0
+RTX.US,D,19990112,000000,12.1433,12.2976,12.1099,12.1186,4338175.1743237,0
+RTX.US,D,19990113,000000,11.7758,12.1983,11.6411,12.0765,9655070.6622361,0
+RTX.US,D,19990114,000000,12.0087,12.0912,11.8259,11.8259,5966112.061037,0
+RTX.US,D,19990115,000000,11.9036,11.9861,11.7915,11.9477,5330296.4113066,0
+RTX.US,D,19990119,000000,12.1186,12.1924,11.8052,11.8682,9755983.1673968,0
+RTX.US,D,19990120,000000,11.9821,12.3358,11.9674,12.1983,7272554.0070271,0
+RTX.US,D,19990121,000000,12.7436,12.8095,12.4105,12.4105,13698557.831455,0
+RTX.US,D,19990122,000000,12.1697,12.5795,12.157,12.4793,7193083.7935097,0
+RTX.US,D,19990125,000000,12.4567,12.6306,12.3477,12.6129,4790025.5694647,0
+RTX.US,D,19990126,000000,12.663,12.9284,12.6482,12.7701,5890197.9215183,0
+RTX.US,D,19990127,000000,12.7838,12.9342,12.6061,12.6188,4737343.9717791,0
+RTX.US,D,19990128,000000,12.5638,12.7701,12.5333,12.7347,6951077.3860897,0
+RTX.US,D,19990129,000000,12.7976,13.0629,12.7317,13.0059,4891836.7619009,0
+RTX.US,D,19990201,000000,13.059,13.3852,13.059,13.2142,6303661.2408139,0
+RTX.US,D,19990202,000000,13.2555,13.3587,13.1297,13.2044,6818022.8165478,0
+RTX.US,D,19990203,000000,13.1868,13.3754,13.1641,13.3429,5280281.360237,0
+RTX.US,D,19990204,000000,13.3488,13.6132,13.2713,13.3488,6982340.1007474,0
+RTX.US,D,19990205,000000,13.2044,13.6132,13.2044,13.6132,12073303.775611,0
+RTX.US,D,19990208,000000,13.5454,13.5719,13.0177,13.0708,12042935.677166,0
+RTX.US,D,19990209,000000,13.0177,13.2595,12.9804,13.0973,8322724.5389675,0
+RTX.US,D,19990210,000000,13.0708,13.1013,12.8733,12.9618,10188190.680978,0
+RTX.US,D,19990211,000000,12.946,13.2319,12.7976,13.2319,6810880.1355741,0
+RTX.US,D,19990212,000000,13.1238,13.2279,12.889,12.9618,6185783.5961335,0
+RTX.US,D,19990216,000000,13.1504,13.2319,12.9686,13.2319,6953758.1814281,0
+RTX.US,D,19990217,000000,13.2713,13.5375,13.2713,13.2977,7643149.0272902,0
+RTX.US,D,19990218,000000,13.3253,13.4785,13.2643,13.4403,6100052.086898,0
+RTX.US,D,19990219,000000,13.454,13.7408,13.2938,13.7035,8657598.0122354,0
+RTX.US,D,19990222,000000,13.5326,13.8744,13.1641,13.8186,12614465.162601,0
+RTX.US,D,19990223,000000,13.8116,13.8116,13.5591,13.6613,5820549.1487812,0
+RTX.US,D,19990224,000000,13.5719,13.6407,13.4256,13.5591,6592993.7618381,0
+RTX.US,D,19990225,000000,13.5454,13.7408,13.3105,13.3253,6562633.8055195,0
+RTX.US,D,19990226,000000,13.4256,13.5326,13.283,13.5326,8269139.165177,0
+RTX.US,D,19990301,000000,13.4785,13.6996,13.394,13.6132,7321675.4596505,0
+RTX.US,D,19990302,000000,13.68,13.7645,13.5984,13.6132,4628405.3648575,0
+RTX.US,D,19990303,000000,13.6269,13.6937,13.3105,13.4687,8566510.0011527,0
+RTX.US,D,19990304,000000,13.5188,13.7645,13.511,13.7035,5140973.6371039,0
+RTX.US,D,19990305,000000,13.9846,14.183,13.8981,14.0965,8760291.607693,0
+RTX.US,D,19990308,000000,14.0926,14.2007,13.8215,13.8744,6251861.0283838,0
+RTX.US,D,19990309,000000,13.8824,14.0386,13.7929,13.7929,4579281.8767023,0
+RTX.US,D,19990310,000000,13.7959,13.7959,13.6269,13.7645,5384770.2947138,0
+RTX.US,D,19990311,000000,13.8313,14.0514,13.7929,13.9226,6454569.4594923,0
+RTX.US,D,19990312,000000,14.016,14.1064,13.8864,13.9265,4466767.8582304,0
+RTX.US,D,19990315,000000,13.9138,14.1869,13.8864,14.1329,5069539.7030063,0
+RTX.US,D,19990316,000000,14.1408,14.2537,14.1329,14.1595,4508739.505519,0
+RTX.US,D,19990317,000000,14.2704,14.4995,14.1064,14.2263,10734704.498752,0
+RTX.US,D,19990318,000000,14.1595,14.4708,14.1192,14.4188,7188620.8901086,0
+RTX.US,D,19990319,000000,14.8845,14.8845,14.6517,14.7332,12503731.21666,0
+RTX.US,D,19990322,000000,14.6655,14.6655,14.5092,14.5583,3916685.7532671,0
+RTX.US,D,19990323,000000,14.4995,14.5583,14.2007,14.2007,4933802.3025942,0
+RTX.US,D,19990324,000000,14.2537,14.3913,14.0258,14.0415,6321520.9965455,0
+RTX.US,D,19990325,000000,14.1192,14.4474,14.1113,14.2891,8479884.8934712,0
+RTX.US,D,19990326,000000,14.3128,14.5701,14.2537,14.4188,7020734.3009538,0
+RTX.US,D,19990329,000000,14.4995,14.801,14.4995,14.6861,7988744.6641456,0
+RTX.US,D,19990330,000000,14.6556,14.9032,14.5977,14.8119,6061660.9399892,0
+RTX.US,D,19990331,000000,14.9503,14.9593,14.744,14.7951,6102732.8822364,0
+RTX.US,D,19990401,000000,14.8217,14.863,14.6311,14.6556,5450848.74473,0
+RTX.US,D,19990405,000000,14.7293,14.8571,14.691,14.8571,4347109.1232531,0
+RTX.US,D,19990406,000000,14.8571,14.9396,14.7008,14.7853,4103314.501175,0
+RTX.US,D,19990407,000000,14.8119,14.9032,14.6861,14.7008,7325245.7823715,0
+RTX.US,D,19990408,000000,14.691,14.7736,14.5839,14.6173,5785730.360125,0
+RTX.US,D,19990409,000000,14.6251,14.6251,14.3147,14.3913,8394160.5085968,0
+RTX.US,D,19990412,000000,14.352,14.6655,14.2891,14.4474,8011066.3055127,0
+RTX.US,D,19990413,000000,14.4708,14.6251,14.3696,14.4188,7516346.5935735,0
+RTX.US,D,19990414,000000,14.4708,15.0468,14.3776,14.966,12109027.358138,0
+RTX.US,D,19990415,000000,15.1852,15.7855,15.0329,15.4565,17822421.025826,0
+RTX.US,D,19990416,000000,15.6195,15.6775,15.3857,15.5133,11783083.762737,0
+RTX.US,D,19990419,000000,15.5634,16.2769,15.4849,15.8386,25262850.426584,0
+RTX.US,D,19990420,000000,15.7855,15.8386,15.0024,15.5026,27705198.484812,0
+RTX.US,D,19990421,000000,15.5133,15.8386,14.9396,14.9503,16142686.979981,0
+RTX.US,D,19990422,000000,15.0732,15.1587,14.9112,15.0732,9710437.1263235,0
+RTX.US,D,19990423,000000,15.1852,15.2619,15.0849,15.1891,6279549.3492569,0
+RTX.US,D,19990426,000000,15.1891,15.3209,15.0329,15.2019,5756252.8068278,0
+RTX.US,D,19990427,000000,15.2019,15.7974,15.1754,15.7187,10810611.513909,0
+RTX.US,D,19990428,000000,15.5921,15.9202,15.5921,15.7581,9553268.6296929,0
+RTX.US,D,19990429,000000,15.7581,15.8907,15.6165,15.7482,6767126.3802227,0
+RTX.US,D,19990430,000000,15.7748,16.4399,15.6686,15.8258,19636093.062001,0
+RTX.US,D,19990503,000000,15.7974,16.3308,15.7187,16.2061,9891719.550043,0
+RTX.US,D,19990504,000000,16.3849,16.493,16.0205,16.1235,10863298.200424,0
+RTX.US,D,19990505,000000,16.1117,16.3849,15.8996,15.9594,8575436.8257208,0
+RTX.US,D,19990506,000000,15.8907,15.9202,15.6097,15.7787,7083241.4104833,0
+RTX.US,D,19990507,000000,15.7944,15.9889,15.7669,15.871,9215724.5387456,0
+RTX.US,D,19990510,000000,15.871,16.2867,15.8533,16.1835,7642251.3577806,0
+RTX.US,D,19990511,000000,16.2463,16.6373,16.2159,16.3594,9349663.5468406,0
+RTX.US,D,19990512,000000,16.3447,16.3849,16.0232,16.0292,8757611.8301205,0
+RTX.US,D,19990513,000000,16.0558,16.1531,15.7148,15.9732,11302651.448276,0
+RTX.US,D,19990514,000000,15.6716,15.7787,15.4937,15.4937,8332548.0152795,0
+RTX.US,D,19990517,000000,15.4937,15.4937,14.5348,15.0821,15705120.929022,0
+RTX.US,D,19990518,000000,15.3139,15.5095,14.5229,14.5348,9976995.1001624,0
+RTX.US,D,19990519,000000,14.5348,14.5348,13.9766,14.3736,15083154.019674,0
+RTX.US,D,19990520,000000,14.3442,14.4671,13.6878,13.8116,12911823.785387,0
+RTX.US,D,19990521,000000,13.9609,14.127,13.851,14.0415,9733205.5669138,0
+RTX.US,D,19990524,000000,14.0415,14.3285,13.9345,13.9609,11606271.36678,0
+RTX.US,D,19990525,000000,14.016,14.4021,13.9766,14.2498,13416376.133531,0
+RTX.US,D,19990526,000000,14.2617,14.2617,13.9345,14.183,9787241.8109909,0
+RTX.US,D,19990527,000000,14.0317,14.0415,13.5375,13.6249,11620999.456885,0
+RTX.US,D,19990528,000000,13.6249,13.7822,13.5228,13.5906,5829925.8258701,0
+RTX.US,D,19990601,000000,13.6043,13.9079,13.511,13.851,9558187.4922102,0
+RTX.US,D,19990602,000000,14.1152,14.3285,13.9609,14.0965,8743764.1075033,0
+RTX.US,D,19990603,000000,14.0965,14.5348,14.0965,14.4414,7439103.2518102,0
+RTX.US,D,19990604,000000,14.3873,14.7804,14.3873,14.7686,7077444.2160082,0
+RTX.US,D,19990607,000000,14.635,15.1528,14.5633,14.9887,4600713.9906867,0
+RTX.US,D,19990608,000000,14.8944,14.9199,14.6724,14.7293,5495047.2637728,0
+RTX.US,D,19990609,000000,14.7293,14.7293,14.1152,14.2203,7429284.8643277,0
+RTX.US,D,19990610,000000,14.0828,14.127,13.4403,13.7035,14598701.529972,0
+RTX.US,D,19990611,000000,13.4687,13.6721,13.2379,13.5228,11113340.887264,0
+RTX.US,D,19990614,000000,13.5758,13.7164,13.4972,13.6878,10135952.829218,0
+RTX.US,D,19990615,000000,13.7684,13.7959,13.5906,13.6721,6463949.1898789,0
+RTX.US,D,19990616,000000,14.016,14.183,13.8116,14.0415,9194286.3181657,0
+RTX.US,D,19990617,000000,14.016,14.3873,13.8941,14.3619,6802845.8916861,0
+RTX.US,D,19990618,000000,14.5348,14.6605,14.3442,14.5633,9387617.0544194,0
+RTX.US,D,19990621,000000,14.5506,14.7156,14.2754,14.7156,5702222.6693459,0
+RTX.US,D,19990622,000000,14.5907,14.6045,14.3658,14.4021,4644473.8526336,0
+RTX.US,D,19990623,000000,14.4287,14.4287,13.851,14.183,5711600.3642009,0
+RTX.US,D,19990624,000000,14.2617,14.2617,13.7291,13.851,8317363.9660567,0
+RTX.US,D,19990625,000000,13.9876,14.3442,13.9609,14.1536,6099162.5595155,0
+RTX.US,D,19990628,000000,14.2617,14.5633,14.1939,14.2754,7304711.3378967,0
+RTX.US,D,19990629,000000,14.4287,15.142,14.3619,15.0997,7903020.2792714,0
+RTX.US,D,19990630,000000,15.4407,15.8258,15.2354,15.7669,10182830.108066,0
+RTX.US,D,19990701,000000,15.7148,15.7148,15.1666,15.5921,5931275.9703608,0
+RTX.US,D,19990702,000000,15.3326,15.4525,15.1666,15.3326,4254241.0396393,0
+RTX.US,D,19990706,000000,15.3139,15.3326,15.0555,15.2992,4865488.8386969,0
+RTX.US,D,19990707,000000,15.2884,15.4141,15.142,15.3591,5658912.6599199,0
+RTX.US,D,19990708,000000,15.2225,15.7148,15.1666,15.4004,3931415.8789058,0
+RTX.US,D,19990709,000000,15.2225,15.3326,15.142,15.3139,4033667.7639697,0
+RTX.US,D,19990712,000000,15.3326,15.3739,15.2058,15.3739,3822918.9823779,0
+RTX.US,D,19990713,000000,15.2726,15.2992,14.9613,14.975,5390569.5247206,0
+RTX.US,D,19990714,000000,14.975,15.4789,14.9199,15.2992,6410822.828502,0
+RTX.US,D,19990715,000000,15.3326,15.3326,15.0004,15.0692,6137111.9960307,0
+RTX.US,D,19990716,000000,14.975,15.5213,14.9336,15.3857,5815189.5936361,0
+RTX.US,D,19990719,000000,15.3857,15.3857,14.9336,15.0692,4254679.6967353,0
+RTX.US,D,19990720,000000,15.0271,15.4407,14.7549,14.9336,7242190.9974109,0
+RTX.US,D,19990721,000000,15.0821,15.5213,15.0821,15.4004,5889317.5540286,0
+RTX.US,D,19990722,000000,15.2726,15.5448,15.2225,15.3739,7237285.3658502,0
+RTX.US,D,19990723,000000,15.2992,15.4141,15.0555,15.0821,4637320.9940011,0
+RTX.US,D,19990726,000000,14.975,15.3326,14.9493,15.1273,3767110.8078968,0
+RTX.US,D,19990727,000000,15.2726,15.2726,15.0134,15.1164,2838838.0958783,0
+RTX.US,D,19990728,000000,15.0821,15.4789,15.0821,15.3739,2669615.180118,0
+RTX.US,D,19990729,000000,15.0821,15.3326,14.8688,15.0004,4366294.0101658,0
+RTX.US,D,19990730,000000,14.9052,15.0418,14.6045,14.6045,3391153.1791909,0
+RTX.US,D,19990802,000000,14.3442,14.7549,14.2617,14.5229,4696712.7221597,0
+RTX.US,D,19990803,000000,14.4945,14.6488,14.3028,14.3619,3857293.0073427,0
+RTX.US,D,19990804,000000,14.3619,14.4671,14.2203,14.2361,3458130.3164827,0
+RTX.US,D,19990805,000000,14.2361,14.2891,13.9482,14.183,4127872.1741891,0
+RTX.US,D,19990806,000000,14.4287,14.5092,13.9609,14.0553,3325516.4395684,0
+RTX.US,D,19990809,000000,14.0701,14.183,13.7959,13.8941,2511105.2680522,0
+RTX.US,D,19990810,000000,13.7959,14.0828,13.4284,13.6249,3970710.8019196,0
+RTX.US,D,19990811,000000,13.7035,13.9609,13.5512,13.8372,5051230.0947538,0
+RTX.US,D,19990812,000000,13.9226,14.635,13.9079,14.5348,6726044.2603165,0
+RTX.US,D,19990813,000000,14.6212,14.7008,14.1536,14.2891,3707715.0086746,0
+RTX.US,D,19990816,000000,14.3442,14.6212,14.3442,14.5907,3341595.1050032,0
+RTX.US,D,19990817,000000,14.8344,14.8344,14.6212,14.7951,3949280.7234668,0
+RTX.US,D,19990818,000000,14.8217,14.8688,14.6724,14.6861,3173711.5691462,0
+RTX.US,D,19990819,000000,14.5633,14.6605,14.4828,14.5506,3480010.247456,0
+RTX.US,D,19990820,000000,14.7549,14.975,14.5348,14.7951,4849415.2620914,0
+RTX.US,D,19990823,000000,14.7549,15.3326,14.7549,15.3326,3630472.6846774,0
+RTX.US,D,19990824,000000,15.1901,15.3139,15.0692,15.2225,4030991.0396948,0
+RTX.US,D,19990825,000000,15.3424,15.369,15.2481,15.369,4598931.882624,0
+RTX.US,D,19990826,000000,15.3424,15.369,15.2992,15.3424,3602791.4881654,0
+RTX.US,D,19990827,000000,15.3533,15.3533,14.8748,14.9279,5366011.8517065,0
+RTX.US,D,19990830,000000,15.0418,15.1607,14.576,14.6016,4606076.5991294,0
+RTX.US,D,19990831,000000,14.6812,14.7686,14.4895,14.5162,5236084.876726,0
+RTX.US,D,19990901,000000,14.6016,14.9159,14.5162,14.7804,3392490.5235624,0
+RTX.US,D,19990902,000000,14.7372,14.8501,14.4247,14.7804,3503673.3042582,0
+RTX.US,D,19990903,000000,14.9279,15.0939,14.6556,14.7686,6189346.7944932,0
+RTX.US,D,19990907,000000,14.6556,14.6959,13.9442,14.3816,14809003.512341,0
+RTX.US,D,19990908,000000,14.3816,14.3816,14.1772,14.3285,7268983.6843061,0
+RTX.US,D,19990909,000000,14.3285,14.3696,13.8057,14.1634,4976217.6958082,0
+RTX.US,D,19990910,000000,14.1909,14.2164,13.7929,13.8057,5488361.559681,0
+RTX.US,D,19990913,000000,13.6996,13.8313,13.6643,13.7251,7162724.8549571,0
+RTX.US,D,19990914,000000,13.6996,13.7782,13.448,13.7114,8745995.050321,0
+RTX.US,D,19990915,000000,13.8313,13.9168,13.5188,13.5856,7290857.5086843,0
+RTX.US,D,19990916,000000,13.5984,13.5984,13.2466,13.394,5407539.7530698,0
+RTX.US,D,19990917,000000,13.448,13.6515,13.448,13.5719,10423052.371893,0
+RTX.US,D,19990920,000000,13.6132,13.7517,13.174,13.2977,6329565.4180924,0
+RTX.US,D,19990921,000000,13.2466,13.5051,13.0059,13.3665,8230739.8761411,0
+RTX.US,D,19990922,000000,13.4785,13.7251,12.6798,12.8733,14274541.060399,0
+RTX.US,D,19990923,000000,12.8467,12.8467,12.2976,12.3103,21719001.831821,0
+RTX.US,D,19990924,000000,12.3624,12.7484,12.2278,12.6277,12541687.777537,0
+RTX.US,D,19990927,000000,12.6277,12.8467,12.2976,12.4105,6308577.0500334,0
+RTX.US,D,19990928,000000,12.3477,12.4351,11.9821,12.2976,6134433.2362241,0
+RTX.US,D,19990929,000000,12.269,12.8339,12.1295,12.7083,9122390.3183569,0
+RTX.US,D,19990930,000000,12.7623,13.0796,12.7347,13.0197,6843922.9227628,0
+RTX.US,D,19991001,000000,13.2279,13.2279,12.3624,12.722,9258582.6601191,0
+RTX.US,D,19991004,000000,12.6945,13.0796,12.5834,12.6798,5447274.3509454,0
+RTX.US,D,19991005,000000,12.0765,12.5294,12.0765,12.216,11306669.587985,0
+RTX.US,D,19991006,000000,12.3781,12.5117,12.3477,12.4999,9729637.2797245,0
+RTX.US,D,19991007,000000,12.5412,12.9558,12.5117,12.7761,7367223.5362555,0
+RTX.US,D,19991008,000000,12.8339,13.448,12.8339,13.0059,6912233.3333625,0
+RTX.US,D,19991011,000000,12.9804,12.9804,12.6649,12.8339,6762220.7486619,0
+RTX.US,D,19991012,000000,12.6542,12.6649,11.9821,12.0765,11310241.946238,0
+RTX.US,D,19991013,000000,12.0627,12.1029,11.6107,11.6765,10158276.506115,0
+RTX.US,D,19991014,000000,11.7915,12.0499,11.5302,11.8682,10439124.930732,0
+RTX.US,D,19991015,000000,11.597,11.7915,11.3386,11.5557,7414099.7973389,0
+RTX.US,D,19991018,000000,11.5302,11.7356,11.3661,11.481,5015512.6188221,0
+RTX.US,D,19991019,000000,11.9094,12.1884,11.6501,11.7758,7627077.4862167,0
+RTX.US,D,19991020,000000,12.0214,12.2976,11.9949,12.2976,10358304.141886,0
+RTX.US,D,19991021,000000,12.216,12.324,12.1029,12.2405,9007653.4991944,0
+RTX.US,D,19991022,000000,12.324,12.6277,12.324,12.4999,5277608.7070256,0
+RTX.US,D,19991025,000000,12.4636,12.7083,12.1029,12.157,6193376.1296279,0
+RTX.US,D,19991026,000000,12.2976,12.3477,11.9566,12.0087,5280737.3193529,0
+RTX.US,D,19991027,000000,12.0214,12.2405,11.7758,12.0765,6458149.9598722,0
+RTX.US,D,19991028,000000,12.1295,12.7761,12.1295,12.6945,8563388.5131866,0
+RTX.US,D,19991029,000000,13.0059,13.5051,12.9686,13.286,8565618.4382383,0
+RTX.US,D,19991101,000000,13.2279,13.2279,12.9558,13.0934,4144835.278177,0
+RTX.US,D,19991102,000000,13.0934,13.3105,12.8733,13.174,5584798.9482498,0
+RTX.US,D,19991103,000000,13.1199,13.2142,12.9804,13.0934,3857293.0073427,0
+RTX.US,D,19991104,000000,13.1199,13.1199,12.216,12.4636,6778729.9290656,0
+RTX.US,D,19991105,000000,12.5707,12.8339,12.1884,12.269,10948134.075681,0
+RTX.US,D,19991108,000000,12.2819,12.4636,12.1884,12.3477,4479713.8402744,0
+RTX.US,D,19991109,000000,12.4636,12.4852,11.9389,12.0499,6817139.3957605,0
+RTX.US,D,19991110,000000,11.8544,12.1029,11.7159,11.8161,10335533.665765,0
+RTX.US,D,19991111,000000,11.7493,11.8288,11.7051,11.8161,9239828.2881753,0
+RTX.US,D,19991112,000000,12.0214,12.1029,11.7159,11.8544,6250977.6075966,0
+RTX.US,D,19991115,000000,11.7758,12.0371,11.7758,11.9674,8318706.3992577,0
+RTX.US,D,19991117,000000,12.3143,12.4921,12.2405,12.4233,6003161.7925109,0
+RTX.US,D,19991118,000000,12.4233,12.9165,12.2278,12.8773,5791520.4302388,0
+RTX.US,D,19991119,000000,12.946,12.946,12.4489,12.5736,6689436.2392363,0
+RTX.US,D,19991122,000000,12.4489,12.4675,12.0087,12.0087,6336697.9214072,0
+RTX.US,D,19991123,000000,12.1216,12.6277,12.0371,12.3654,6054061.2821336,0
+RTX.US,D,19991124,000000,12.4793,12.5333,12.0932,12.3654,6248293.7589605,0
+RTX.US,D,19991126,000000,12.3143,12.3143,12.1216,12.1737,1970846.639401,0
+RTX.US,D,19991129,000000,12.1216,12.269,11.9674,11.9674,5015071.9261944,0
+RTX.US,D,19991130,000000,12.0087,12.6983,11.9821,12.4489,7147092.9887452,0
+RTX.US,D,19991201,000000,12.779,12.9342,12.7407,12.7918,9879215.2783927,0
+RTX.US,D,19991202,000000,12.779,13.0973,12.7534,12.9558,7206027.7400219,0
+RTX.US,D,19991203,000000,13.1641,13.6073,13.1366,13.3017,9209466.2963251,0
+RTX.US,D,19991206,000000,13.3892,13.3892,12.7407,12.8674,6069248.3846541,0
+RTX.US,D,19991207,000000,12.5068,12.6983,12.1216,12.3654,8929507.399092,0
+RTX.US,D,19991208,000000,12.4105,12.889,12.3654,12.889,5883050.1517152,0
+RTX.US,D,19991209,000000,12.8773,13.1238,12.6277,13.0973,6747470.2677057,0
+RTX.US,D,19991210,000000,13.2221,13.4403,12.946,13.059,5098562.3149534,0
+RTX.US,D,19991213,000000,13.1111,13.4156,12.779,13.0796,5937077.2358993,0
+RTX.US,D,19991214,000000,12.8369,12.946,12.715,12.8674,6539414.4946428,0
+RTX.US,D,19991215,000000,12.8674,12.946,12.715,12.8075,6502801.3847332,0
+RTX.US,D,19991216,000000,12.8674,12.8674,12.2877,12.6562,6904644.8709317,0
+RTX.US,D,19991217,000000,12.8369,12.8526,12.4105,12.4233,9734551.0534122,0
+RTX.US,D,19991220,000000,12.6709,12.946,12.6129,12.7484,5606231.0622344,0
+RTX.US,D,19991221,000000,12.8182,13.0433,12.6031,12.8526,4740468.5130428,0
+RTX.US,D,19991222,000000,12.9342,12.9843,12.6562,12.6709,4738682.3339165,0
+RTX.US,D,19991223,000000,12.779,13.4156,12.779,13.1238,4887811.4978298,0
+RTX.US,D,19991227,000000,13.2221,13.6613,13.0295,13.4403,5224475.2212875,0
+RTX.US,D,19991228,000000,13.5228,14.2537,13.5228,14.1447,4698500.9368177,0
+RTX.US,D,19991229,000000,14.0887,14.0887,13.7035,14.0219,4010445.3997953,0
+RTX.US,D,19991230,000000,14.1005,14.1447,13.8549,14.1329,2424483.2136683,0
+RTX.US,D,19991231,000000,14.1005,14.3235,13.8941,14.3235,2003880.2666967,0
+RTX.US,D,20000103,000000,14.3088,14.3205,13.6613,13.7723,4778424.0561534,0
+RTX.US,D,20000104,000000,13.4657,13.7585,13.001,13.2142,7516794.4105623,0
+RTX.US,D,20000105,000000,13.2142,13.2683,12.889,12.9499,8716977.5272033,0
+RTX.US,D,20000106,000000,12.889,13.6249,12.5294,13.565,13726684.809423,0
+RTX.US,D,20000107,000000,13.565,14.2498,13.3548,14.0965,8918800.5019928,0
+RTX.US,D,20000110,000000,14.0965,14.3736,14.0386,14.2361,5492375.6283274,0
+RTX.US,D,20000111,000000,14.183,14.1939,13.8744,13.9138,4933802.3025942,0
+RTX.US,D,20000112,000000,13.9265,14.4327,13.9138,14.2203,5653113.429913,0
+RTX.US,D,20000113,000000,14.1369,14.5162,14.0965,14.3736,4702516.0232299,0
+RTX.US,D,20000114,000000,14.3736,14.3736,13.8864,14.0701,6788563.5830365,0
+RTX.US,D,20000118,000000,13.8864,13.9846,13.2555,13.8313,10882497.336058,0
+RTX.US,D,20000119,000000,13.7488,13.9973,13.3105,13.3665,8084296.5963954,0
+RTX.US,D,20000120,000000,13.454,13.511,12.7918,13.0757,8573209.9539668,0
+RTX.US,D,20000121,000000,13.115,13.4383,12.7918,13.3548,10118531.730581,0
+RTX.US,D,20000124,000000,13.7723,14.0553,13.115,13.2279,12154568.310382,0
+RTX.US,D,20000125,000000,13.0894,13.1405,12.3437,12.5294,11560281.579781,0
+RTX.US,D,20000126,000000,12.5294,12.779,12.2081,12.554,9847962.7413938,0
+RTX.US,D,20000127,000000,12.554,12.6405,11.8996,12.1669,8648218.2818489,0
+RTX.US,D,20000128,000000,12.1099,12.1482,11.3523,11.5213,15996678.286267,0
+RTX.US,D,20000131,000000,11.591,11.8416,11.5341,11.6608,9141595.5605872,0
+RTX.US,D,20000201,000000,11.7857,11.8996,11.5733,11.8288,11764326.337494,0
+RTX.US,D,20000202,000000,11.8682,12.0087,11.7159,11.8416,6840794.3104355,0
+RTX.US,D,20000203,000000,11.9566,11.9821,11.3523,11.6608,9916712.8268554,0
+RTX.US,D,20000204,000000,11.6736,11.7857,11.0153,11.3229,15075565.557242,0
+RTX.US,D,20000207,000000,11.2835,11.4633,11.0851,11.2835,16503458.523931,0
+RTX.US,D,20000208,000000,11.2374,11.3788,11.0016,11.2374,10759708.970988,0
+RTX.US,D,20000209,000000,11.4368,11.5733,11.1282,11.1578,12320228.027782,0
+RTX.US,D,20000210,000000,11.1853,11.3946,10.9603,11.0457,7777102.2841078,0
+RTX.US,D,20000211,000000,11.0457,11.2521,10.4867,10.6635,8903165.5824834,0
+RTX.US,D,20000214,000000,10.75,11.3523,10.75,11.0851,10431086.615779,0
+RTX.US,D,20000215,000000,11.1578,11.6481,10.9347,11.5488,14493327.139175,0
+RTX.US,D,20000216,000000,11.6608,11.9094,11.5065,11.5341,8631254.160095,0
+RTX.US,D,20000217,000000,11.9438,12.0814,11.5065,11.9674,8899157.6204323,0
+RTX.US,D,20000218,000000,11.9949,12.0538,11.4732,11.591,6556819.3090244,0
+RTX.US,D,20000222,000000,11.8544,12.0411,11.3523,11.8288,6446989.1391886,0
+RTX.US,D,20000223,000000,11.8288,12.0214,11.6736,11.6736,8124036.2831007,0
+RTX.US,D,20000224,000000,11.6962,11.7591,11.0988,11.2521,10827574.617897,0
+RTX.US,D,20000225,000000,11.1735,11.3091,11.028,11.0713,9710437.1263235,0
+RTX.US,D,20000228,000000,11.2227,11.4516,11.0604,11.2963,15800671.843505,0
+RTX.US,D,20000229,000000,11.5065,11.5065,11.1735,11.2718,7236837.5488612,0
+RTX.US,D,20000302,000000,11.2227,11.369,10.975,11.2374,7393112.4470458,0
+RTX.US,D,20000303,000000,11.1853,11.7159,11.0604,11.4633,7135040.6051475,0
+RTX.US,D,20000306,000000,11.5733,11.6608,10.8895,11.0604,7381059.045682,0
+RTX.US,D,20000307,000000,11.0851,11.4103,10.7786,11.1735,7415438.1594763,0
+RTX.US,D,20000308,000000,11.1735,11.1735,10.8355,10.8895,7459648.8917098,0
+RTX.US,D,20000309,000000,10.7235,10.8355,10.2902,10.637,9917163.697142,0
+RTX.US,D,20000310,000000,10.582,10.9485,10.3875,10.8031,9000511.8359867,0
+RTX.US,D,20000313,000000,10.7235,10.9347,10.6527,10.8355,6647910.3734049,0
+RTX.US,D,20000314,000000,10.9603,11.198,10.9603,11.0457,10758369.591085,0
+RTX.US,D,20000315,000000,11.0713,12.2789,10.919,11.9094,13827146.444298,0
+RTX.US,D,20000316,000000,12.1363,12.8182,11.9949,12.6129,14882670.424787,0
+RTX.US,D,20000317,000000,12.3879,12.9047,11.9821,12.0814,12027325.184037,0
+RTX.US,D,20000320,000000,12.0814,12.7918,11.9241,12.4184,7832020.9312063,0
+RTX.US,D,20000321,000000,12.331,12.7918,12.2179,12.554,7684226.0583669,0
+RTX.US,D,20000322,000000,12.726,12.8773,12.2465,12.3437,11745126.184094,0
+RTX.US,D,20000323,000000,12.3555,12.9047,12.1669,12.9047,7812821.7955713,0
+RTX.US,D,20000324,000000,12.726,13.0433,12.4999,12.6277,7363196.2366526,0
+RTX.US,D,20000327,000000,13.0177,13.0177,12.6129,12.715,6651927.4953488,0
+RTX.US,D,20000328,000000,12.6129,12.8773,12.6129,12.7918,5377623.5426766,0
+RTX.US,D,20000329,000000,12.6945,12.8773,12.4567,12.7534,5137411.45651,0
+RTX.US,D,20000330,000000,12.726,13.7164,12.726,13.5758,9285822.1462374,0
+RTX.US,D,20000331,000000,13.2683,14.2617,13.2142,13.9846,12451488.276071,0
+RTX.US,D,20000403,000000,13.9846,14.1231,13.2142,13.6878,9560418.4350278,0
+RTX.US,D,20000404,000000,13.9384,14.1231,13.174,13.9846,6929646.2898712,0
+RTX.US,D,20000405,000000,13.7723,13.8864,13.3852,13.4933,6070585.7290256,0
+RTX.US,D,20000406,000000,13.511,13.8587,13.4383,13.6073,5166440.1750524,0
+RTX.US,D,20000407,000000,13.6073,13.6878,13.2683,13.4785,5505774.5161896,0
+RTX.US,D,20000410,000000,13.4785,14.1506,13.4383,14.1506,8182521.1818565,0
+RTX.US,D,20000411,000000,13.9138,14.5466,13.8744,14.2086,10218100.784775,0
+RTX.US,D,20000412,000000,14.183,14.4327,14.183,14.2086,10615934.273391,0
+RTX.US,D,20000413,000000,14.183,14.3088,13.454,13.4657,10585126.500083,0
+RTX.US,D,20000414,000000,12.6405,13.0433,12.4026,12.4449,11299972.68847,0
+RTX.US,D,20000417,000000,12.8369,13.1985,12.7534,13.174,6208558.1433189,0
+RTX.US,D,20000418,000000,12.9853,13.3548,12.5707,12.8526,6029511.7512466,0
+RTX.US,D,20000419,000000,13.0757,13.8156,12.9853,13.5228,6758646.3548774,0
+RTX.US,D,20000420,000000,13.2683,14.2931,13.2436,14.1634,9997087.8342436,0
+RTX.US,D,20000424,000000,14.3736,14.6311,14.1506,14.3481,11576795.849013,0
+RTX.US,D,20000425,000000,14.3736,14.5309,13.9973,14.2794,7391771.0316107,0
+RTX.US,D,20000426,000000,14.1939,14.2617,13.4107,13.4107,8325397.1921789,0
+RTX.US,D,20000427,000000,13.3852,13.8981,13.2683,13.7164,5111955.0962204,0
+RTX.US,D,20000428,000000,13.7164,13.9138,13.4383,13.7585,3114771.7290402,0
+RTX.US,D,20000501,000000,13.5906,14.0701,13.4933,13.7164,5152141.5821487,0
+RTX.US,D,20000502,000000,13.8156,14.1231,13.6249,13.8864,6719795.177789,0
+RTX.US,D,20000503,000000,13.5512,13.7585,13.396,13.565,3434458.0997876,0
+RTX.US,D,20000504,000000,13.5906,13.7723,13.2683,13.6613,7195318.807391,0
+RTX.US,D,20000505,000000,13.7164,14.5839,13.6348,14.4474,7559654.5674678,0
+RTX.US,D,20000508,000000,14.3873,14.809,13.7035,13.7723,8433012.7034512,0
+RTX.US,D,20000509,000000,13.7999,14.0386,13.6249,13.8313,5376724.8554011,0
+RTX.US,D,20000510,000000,13.9265,14.0386,13.0433,13.2142,9613548.8674682,0
+RTX.US,D,20000511,000000,13.6348,14.2617,13.5758,14.0386,5861176.3273371,0
+RTX.US,D,20000512,000000,14.0701,14.3481,13.9138,14.2086,5403524.6666575,0
+RTX.US,D,20000515,000000,14.0386,14.3736,14.0386,14.1634,5085165.4626227,0
+RTX.US,D,20000516,000000,14.3481,14.6959,14.2203,14.6448,4862807.0255926,0
+RTX.US,D,20000517,000000,14.5839,14.5839,14.3324,14.4601,4833783.3958797,0
+RTX.US,D,20000518,000000,14.405,14.6114,14.2794,14.405,4125640.2136055,0
+RTX.US,D,20000519,000000,14.0828,14.1634,13.6721,13.845,4824406.7187907,0
+RTX.US,D,20000522,000000,13.9846,13.9846,13.6721,13.7488,7710127.1823478,0
+RTX.US,D,20000523,000000,13.8587,13.8587,13.4107,13.4933,7212729.7283679,0
+RTX.US,D,20000524,000000,13.7331,13.7331,13.0894,13.286,10552535.600947,0
+RTX.US,D,20000525,000000,13.286,13.286,12.9656,13.174,8297721.0844962,0
+RTX.US,D,20000526,000000,13.3391,13.3391,12.9499,13.0757,3747909.6367299,0
+RTX.US,D,20000530,000000,13.0177,13.2142,12.8075,13.0894,7918638.9145267,0
+RTX.US,D,20000531,000000,13.0757,13.6249,13.0177,13.4107,6333120.474325,0
+RTX.US,D,20000601,000000,13.0894,13.7331,12.8773,13.6878,7319443.499067,0
+RTX.US,D,20000602,000000,13.9384,14.3873,13.8981,14.0101,6986361.2937549,0
+RTX.US,D,20000605,000000,13.565,13.6613,13.2555,13.4785,5464694.4318153,0
+RTX.US,D,20000606,000000,13.4785,13.7488,13.3391,13.6613,4212710.0849784,0
+RTX.US,D,20000607,000000,13.6721,13.8156,13.286,13.3105,4322550.4324732,0
+RTX.US,D,20000608,000000,12.8674,12.9165,12.4331,12.6277,16039547.603065,0
+RTX.US,D,20000609,000000,12.7534,13.1582,12.726,13.0177,8608481.6484413,0
+RTX.US,D,20000612,000000,13.0295,13.115,12.9165,12.9361,3939895.904251,0
+RTX.US,D,20000613,000000,13.0295,13.0433,12.6405,12.6798,5995569.2590165,0
+RTX.US,D,20000614,000000,12.8674,13.3665,12.8674,13.2555,7204691.4134164,0
+RTX.US,D,20000615,000000,13.2683,13.7035,13.0757,13.2279,4856999.6534587,0
+RTX.US,D,20000616,000000,13.115,13.3665,12.9047,13.0629,8065537.1356224,0
+RTX.US,D,20000619,000000,13.1405,13.1582,12.4999,12.726,9559073.966295,0
+RTX.US,D,20000620,000000,12.6405,12.6649,12.2308,12.3437,12171976.178061,0
+RTX.US,D,20000621,000000,12.6649,12.7407,12.2906,12.6129,6221952.9601177,0
+RTX.US,D,20000622,000000,12.8674,12.8674,12.3437,12.5412,5894218.0967599,0
+RTX.US,D,20000623,000000,12.5412,12.6945,12.3879,12.6542,3464379.3990101,0
+RTX.US,D,20000626,000000,12.8075,12.8674,12.5412,12.6542,3348736.768211,0
+RTX.US,D,20000627,000000,12.6405,12.889,12.4999,12.5412,6776952.9098322,0
+RTX.US,D,20000628,000000,12.5412,12.7918,12.4704,12.5834,5733480.2951742,0
+RTX.US,D,20000629,000000,12.4449,12.4567,12.0214,12.0932,7752091.7052753,0
+RTX.US,D,20000630,000000,12.1924,13.0894,11.9821,13.0629,11323634.727505,0
+RTX.US,D,20000703,000000,12.7534,12.7661,12.2906,12.5834,3787635.0747127,0
+RTX.US,D,20000705,000000,12.9765,13.1297,12.779,13.0295,6312150.426052,0
+RTX.US,D,20000706,000000,13.0295,13.115,12.779,12.7918,5566935.1214545,0
+RTX.US,D,20000707,000000,12.8526,13.0757,12.8075,13.0295,6380907.6358747,0
+RTX.US,D,20000710,000000,13.0433,13.2142,12.9165,13.1582,6603254.8774802,0
+RTX.US,D,20000711,000000,13.174,13.3253,12.9853,13.3105,7594486.5870804,0
+RTX.US,D,20000712,000000,13.1297,13.396,12.9165,13.3665,8675450.643606,0
+RTX.US,D,20000713,000000,13.3665,13.511,13.286,13.4256,7088597.9123305,0
+RTX.US,D,20000714,000000,13.5375,13.7035,13.396,13.565,3785859.0732451,0
+RTX.US,D,20000717,000000,13.511,13.5228,13.3665,13.4256,3270153.0287785,0
+RTX.US,D,20000718,000000,13.3665,13.3665,12.9499,13.0894,4469890.3639624,0
+RTX.US,D,20000719,000000,13.3105,13.4107,12.6945,12.7534,9222860.095358,0
+RTX.US,D,20000720,000000,12.7534,12.8674,12.6129,12.726,9372438.0940261,0
+RTX.US,D,20000721,000000,12.726,13.0894,12.726,13.0295,7874434.2888886,0
+RTX.US,D,20000724,000000,13.001,13.1985,12.9499,13.1013,3759511.1500412,0
+RTX.US,D,20000725,000000,13.0894,13.3105,12.889,12.9165,5215098.5441986,0
+RTX.US,D,20000726,000000,12.9765,12.9765,12.6277,12.726,6691663.1109904,0
+RTX.US,D,20000727,000000,12.7534,12.889,12.4999,12.7534,6938137.510641,0
+RTX.US,D,20000728,000000,12.7534,12.8075,12.4999,12.7407,4445779.4901714,0
+RTX.US,D,20000731,000000,12.8674,13.2555,12.8526,12.9499,3548317.604758,0
+RTX.US,D,20000801,000000,13.115,13.1985,13.001,13.1405,6842137.7614023,0
+RTX.US,D,20000802,000000,13.115,13.174,12.8773,12.9047,3920699.8219135,0
+RTX.US,D,20000803,000000,12.9047,12.9499,12.5972,12.6649,5580335.0270828,0
+RTX.US,D,20000804,000000,12.7661,13.1013,12.6405,13.0894,7663698.7382533,0
+RTX.US,D,20000807,000000,13.1985,13.5375,13.001,13.5375,6563070.4270838,0
+RTX.US,D,20000808,000000,13.5228,13.6505,13.3105,13.5906,5735262.403237,0
+RTX.US,D,20000809,000000,13.7035,13.7035,13.396,13.511,5417804.9397754,0
+RTX.US,D,20000810,000000,13.565,13.8156,13.511,13.565,6299197.3196468,0
+RTX.US,D,20000811,000000,13.6073,13.6073,13.3548,13.4785,5044983.0477581,0
+RTX.US,D,20000814,000000,13.3665,13.5375,13.3391,13.5228,3038868.7849461,0
+RTX.US,D,20000815,000000,13.5375,13.5906,13.2555,13.3253,5367352.2493757,0
+RTX.US,D,20000816,000000,13.5375,13.565,13.3548,13.454,3488939.107556,0
+RTX.US,D,20000817,000000,13.511,13.957,13.3665,13.8744,8027587.6991071,0
+RTX.US,D,20000818,000000,13.9709,13.9709,13.6505,13.6505,3443837.8301741,0
+RTX.US,D,20000821,000000,13.7881,14.1369,13.7585,14.0828,6468412.0932801,0
+RTX.US,D,20000822,000000,14.1369,14.2498,13.8864,14.1369,6788563.5830365,0
+RTX.US,D,20000823,000000,14.1369,14.3324,13.8864,14.2617,7200671.2381747,0
+RTX.US,D,20000824,000000,14.2794,14.4708,13.9384,14.0828,6809536.6846073,0
+RTX.US,D,20000825,000000,14.1634,14.2361,13.9265,14.0828,3742098.1935325,0
+RTX.US,D,20000828,000000,14.0701,14.2498,13.9138,14.2086,4815928.7289774,0
+RTX.US,D,20000829,000000,14.1506,14.1506,13.8864,13.9265,3992585.6440635,0
+RTX.US,D,20000830,000000,13.9138,13.9138,13.4657,13.5758,4591341.3846613,0
+RTX.US,D,20000831,000000,13.5758,13.9384,13.565,13.8981,5624539.6527209,0
+RTX.US,D,20000901,000000,13.957,13.9709,13.7035,13.7999,3170135.13983,0
+RTX.US,D,20000905,000000,13.6073,13.7999,13.5758,13.6348,3984540.2047509,0
+RTX.US,D,20000906,000000,13.6249,14.2794,13.6073,14.2086,8879060.8152877,0
+RTX.US,D,20000907,000000,14.4474,14.5839,14.0553,14.1369,10810162.679154,0
+RTX.US,D,20000908,000000,14.1113,14.1113,13.5512,13.7723,7328808.9807313,0
+RTX.US,D,20000911,000000,13.7723,14.0965,13.7488,13.9973,6553690.6966972,0
+RTX.US,D,20000912,000000,13.8313,14.0258,13.6721,13.9973,6609511.0843688,0
+RTX.US,D,20000913,000000,14.0101,14.0828,13.8864,14.0101,7083241.4104833,0
+RTX.US,D,20000914,000000,14.2498,14.3324,14.2086,14.2498,11492411.861808,0
+RTX.US,D,20000915,000000,14.4708,14.979,14.183,14.2361,23367464.003117,0
+RTX.US,D,20000918,000000,14.3619,14.4708,14.0553,14.3324,10801237.890117,0
+RTX.US,D,20000919,000000,14.4474,14.4474,13.7035,13.9384,13919580.959645,0
+RTX.US,D,20000920,000000,14.0258,14.2203,13.1297,14.1369,23047779.667901,0
+RTX.US,D,20000921,000000,13.6878,14.0386,13.6348,13.8587,10175239.610105,0
+RTX.US,D,20000922,000000,13.9709,14.6311,13.6249,14.5701,17915291.144972,0
+RTX.US,D,20000925,000000,14.6812,15.1312,14.6556,14.8531,12135818.009502,0
+RTX.US,D,20000926,000000,14.9336,15.1891,14.8217,14.9336,8335673.5743091,0
+RTX.US,D,20000927,000000,14.979,15.5782,14.8344,15.3139,13936538.974803,0
+RTX.US,D,20000928,000000,15.4652,16.2238,15.3533,15.9143,15060826.271711,0
+RTX.US,D,20000929,000000,15.8032,15.9417,15.2698,15.4407,8221375.4122426,0
+RTX.US,D,20001002,000000,15.3286,15.5262,15.0171,15.1891,8443724.6893799,0
+RTX.US,D,20001003,000000,15.2992,16.1678,15.2324,15.7187,8094114.9838781,0
+RTX.US,D,20001004,000000,15.7482,16.0292,15.6264,15.704,7514562.4499789,0
+RTX.US,D,20001005,000000,15.6499,16.2346,15.6382,16.1962,7366762.4883101,0
+RTX.US,D,20001006,000000,16.2238,16.2346,15.9025,16.0292,7260055.841972,0
+RTX.US,D,20001009,000000,15.9732,16.2081,15.4652,15.5921,6026828.9203765,0
+RTX.US,D,20001010,000000,15.6499,16.1117,15.5487,15.9889,8398630.5363592,0
+RTX.US,D,20001011,000000,15.9143,16.2238,15.7895,15.9143,10068531.946,0
+RTX.US,D,20001012,000000,15.8867,15.9889,15.0024,15.1312,10410106.389847,0
+RTX.US,D,20001013,000000,15.0762,15.6264,15.0468,15.5095,7900780.1765609,0
+RTX.US,D,20001016,000000,15.54,16.096,15.4789,16.0409,7062703.9127107,0
+RTX.US,D,20001017,000000,16.096,16.1235,15.5095,15.5095,5838860.7925654,0
+RTX.US,D,20001018,000000,15.4789,15.6646,15.0909,15.2167,12073754.645898,0
+RTX.US,D,20001019,000000,14.966,15.3817,14.2498,14.2498,12229582.744859,0
+RTX.US,D,20001020,000000,13.7164,14.9503,13.3253,14.4708,76604325.239785,0
+RTX.US,D,20001023,000000,14.5977,14.6812,14.0258,14.1369,23165211.531125,0
+RTX.US,D,20001024,000000,14.2498,14.4188,14.1113,14.405,16652587.687845,0
+RTX.US,D,20001025,000000,14.4327,14.5466,14.1369,14.2498,14675053.308821,0
+RTX.US,D,20001026,000000,14.3619,14.966,14.3324,14.7951,9612661.3756173,0
+RTX.US,D,20001027,000000,14.9052,15.0171,14.5977,14.966,7680659.8067095,0
+RTX.US,D,20001030,000000,15.0171,15.5782,15.0024,15.3286,8395500.906266,0
+RTX.US,D,20001031,000000,15.3533,15.6068,14.9917,15.54,10568606.124255,0
+RTX.US,D,20001101,000000,15.4004,15.5095,15.1174,15.2698,5930835.2777331,0
+RTX.US,D,20001102,000000,15.3286,15.4789,15.1312,15.2992,3850592.0367627,0
+RTX.US,D,20001103,000000,15.1891,15.3139,14.5839,14.9336,6250977.6075966,0
+RTX.US,D,20001106,000000,15.0595,15.5782,15.0329,15.54,5607123.6429145,0
+RTX.US,D,20001107,000000,15.5262,15.5262,15.0171,15.146,4748505.8102285,0
+RTX.US,D,20001108,000000,15.146,15.2324,14.9336,15.0595,6802395.0213996,0
+RTX.US,D,20001109,000000,15.1174,15.2825,14.8688,15.1174,5413340.0008425,0
+RTX.US,D,20001110,000000,15.0909,15.2167,14.5052,14.7293,6180423.0232227,0
+RTX.US,D,20001113,000000,14.5701,14.8531,14.5309,14.6959,5503972.0528092,0
+RTX.US,D,20001114,000000,14.7293,15.1036,14.7293,14.979,5912079.8880234,0
+RTX.US,D,20001115,000000,15.0171,15.146,14.8944,14.979,6109431.8172846,0
+RTX.US,D,20001116,000000,15.0909,15.3817,14.9917,15.3139,5607565.3533082,0
+RTX.US,D,20001117,000000,15.4004,15.6775,15.3139,15.4937,5900027.5044255,0
+RTX.US,D,20001120,000000,15.5095,15.6382,15.2324,15.4141,5715618.5039106,0
+RTX.US,D,20001121,000000,15.5782,16.0135,15.425,15.6382,10440460.239571,0
+RTX.US,D,20001122,000000,15.5262,15.8032,15.4004,15.6775,8362461.172375,0
+RTX.US,D,20001124,000000,15.6382,16.0734,15.6382,16.0734,3535367.5516505,0
+RTX.US,D,20001127,000000,16.2503,16.2503,15.4652,15.6264,9342977.8427489,0
+RTX.US,D,20001128,000000,15.6264,15.6264,15.2324,15.2698,8007493.9472599,0
+RTX.US,D,20001129,000000,15.4407,15.6068,15.4407,15.4937,7163613.3645738,0
+RTX.US,D,20001130,000000,15.4652,16.0292,15.3817,15.818,10093979.146396,0
+RTX.US,D,20001201,000000,15.7187,16.0734,15.6382,15.7482,9209022.5503996,0
+RTX.US,D,20001204,000000,15.7482,16.2769,15.5634,16.2081,14750508.435926,0
+RTX.US,D,20001205,000000,16.4743,16.9351,16.4212,16.9351,16102060.819191,0
+RTX.US,D,20001206,000000,16.9489,17.2319,16.7858,16.826,12360850.117508,0
+RTX.US,D,20001207,000000,16.6866,16.8349,16.6276,16.8143,9135353.6024208,0
+RTX.US,D,20001208,000000,16.9685,17.2063,16.6717,16.7111,12751092.090396,0
+RTX.US,D,20001211,000000,16.7248,16.7996,16.0734,16.1393,11944713.127236,0
+RTX.US,D,20001212,000000,16.2238,16.7405,16.1393,16.4212,12974345.143638,0
+RTX.US,D,20001213,000000,16.6139,16.7405,16.0008,16.0008,9067033.0141623,0
+RTX.US,D,20001214,000000,16.0292,16.3073,15.6382,15.9025,6761762.7540141,0
+RTX.US,D,20001215,000000,15.8032,16.4016,15.8032,15.9025,12172431.119412,0
+RTX.US,D,20001218,000000,16.096,16.6717,15.9889,16.488,7168081.3568043,0
+RTX.US,D,20001219,000000,16.5352,16.7248,16.2964,16.7004,9206340.7372954,0
+RTX.US,D,20001220,000000,16.3073,16.6453,16.2503,16.3781,9992178.1316193,0
+RTX.US,D,20001221,000000,16.2769,16.7721,16.1678,16.7562,8143240.5075651,0
+RTX.US,D,20001222,000000,16.7004,17.0757,16.7004,16.9685,9540771.4824037,0
+RTX.US,D,20001226,000000,16.9685,17.4697,16.8143,17.3429,6553247.9685376,0
+RTX.US,D,20001227,000000,17.2858,17.8047,16.9685,17.8047,6097374.3448573,0
+RTX.US,D,20001228,000000,17.6661,17.6661,17.4166,17.5679,8909426.8782015,0
+RTX.US,D,20001229,000000,17.6407,17.7466,17.4697,17.5552,5996920.8521104,0
+RTX.US,D,20010102,000000,17.3546,17.3546,16.661,16.8143,7569036.3333861,0
+RTX.US,D,20010103,000000,16.7004,17.0176,16.3505,16.7858,11119584.880962,0
+RTX.US,D,20010104,000000,16.998,17.0176,16.2346,16.4369,10886066.641013,0
+RTX.US,D,20010105,000000,16.5352,16.5352,15.874,15.8867,9313946.0709089,0
+RTX.US,D,20010108,000000,15.9417,16.4016,15.9025,16.1678,8435686.3744284,0
+RTX.US,D,20010109,000000,16.4369,16.4606,15.6883,15.7748,8975509.3992813,0
+RTX.US,D,20010110,000000,15.6883,16.2346,15.425,16.1393,8480336.7815235,0
+RTX.US,D,20010111,000000,16.322,16.5471,16.266,16.5018,8115993.8970856,0
+RTX.US,D,20010112,000000,16.5018,16.5018,15.5262,15.7895,10531997.085409,0
+RTX.US,D,20010116,000000,15.8612,16.0853,15.4789,15.8495,10330622.945374,0
+RTX.US,D,20010117,000000,16.1678,16.3888,16.0008,16.1117,10494489.359288,0
+RTX.US,D,20010118,000000,16.1117,16.4606,16.1117,16.322,24647584.487816,0
+RTX.US,D,20010119,000000,16.0853,16.1678,15.6775,15.874,11144145.607273,0
+RTX.US,D,20010122,000000,16.0292,16.0853,15.5782,16.0558,8127599.4814603,0
+RTX.US,D,20010123,000000,16.0558,16.5018,15.9417,16.2503,12603296.199791,0
+RTX.US,D,20010124,000000,16.3073,16.4369,16.1531,16.3073,7004210.8718278,0
+RTX.US,D,20010125,000000,16.5715,17.0481,16.488,16.8673,6483599.1958006,0
+RTX.US,D,20010126,000000,16.8831,16.8831,16.3073,16.3348,9780534.7338155,0
+RTX.US,D,20010129,000000,16.5872,16.7405,16.4369,16.4369,5567379.8851458,0
+RTX.US,D,20010130,000000,16.5872,16.7004,16.4212,16.6139,7214067.0727394,0
+RTX.US,D,20010131,000000,16.7562,16.7721,16.488,16.7405,9493435.1911407,0
+RTX.US,D,20010201,000000,16.7405,16.7405,16.3073,16.5578,5953153.8658024,0
+RTX.US,D,20010202,000000,16.6139,16.7562,16.4016,16.5204,6516186.0238731,0
+RTX.US,D,20010205,000000,16.5872,16.7405,16.4743,16.5715,6973404.1162862,0
+RTX.US,D,20010206,000000,16.5204,17.1492,16.4488,16.6002,8503551.0035709,0
+RTX.US,D,20010207,000000,16.6002,16.8831,16.488,16.5872,7232822.4624489,0
+RTX.US,D,20010208,000000,16.6002,16.8831,16.488,16.7562,4548023.2331082,0
+RTX.US,D,20010209,000000,16.9685,17.0079,16.661,16.7248,7127453.1604826,0
+RTX.US,D,20010212,000000,16.9087,16.9214,16.7111,16.7562,5795994.5290648,0
+RTX.US,D,20010213,000000,16.7562,17.4303,16.7562,17.2858,11182097.079321,0
+RTX.US,D,20010214,000000,17.2997,17.5413,17.1492,17.2447,8704484.4509777,0
+RTX.US,D,20010215,000000,17.3546,17.8617,17.3429,17.6928,9838137.22955,0
+RTX.US,D,20010216,000000,17.6928,17.8321,17.4441,17.5236,8454435.6575426,0
+RTX.US,D,20010220,000000,17.6928,17.8214,17.6407,17.6407,9648379.8693149,0
+RTX.US,D,20010221,000000,17.5552,18.0041,17.4441,17.7202,8697338.7167064,0
+RTX.US,D,20010222,000000,17.7202,17.7782,17.3546,17.5679,12621611.914639,0
+RTX.US,D,20010223,000000,17.3969,17.4303,17.0638,17.2997,8616966.7626159,0
+RTX.US,D,20010226,000000,17.1051,17.5816,17.0481,17.5679,11220941.132048,0
+RTX.US,D,20010227,000000,17.5816,17.9186,17.3969,17.8321,15446152.435379,0
+RTX.US,D,20010228,000000,17.8617,17.8892,17.1632,17.4588,11001260.437059,0
+RTX.US,D,20010301,000000,17.3812,17.6534,17.1739,17.4697,10107820.762419,0
+RTX.US,D,20010302,000000,17.4166,17.6788,17.2447,17.4834,8343706.8004312,0
+RTX.US,D,20010305,000000,17.6928,18.1673,17.6534,17.9452,12601068.310271,0
+RTX.US,D,20010306,000000,18.1142,18.3373,17.9599,18.0041,12593480.865606,0
+RTX.US,D,20010307,000000,18.0041,18.3373,17.9186,18.2939,8365142.9854792,0
+RTX.US,D,20010308,000000,18.351,18.4758,18.1436,18.3794,10118985.654166,0
+RTX.US,D,20010309,000000,18.3794,18.3903,18.18,18.2939,5815631.3040299,0
+RTX.US,D,20010312,000000,18.18,18.18,17.5236,17.5552,10666841.905141,0
+RTX.US,D,20010313,000000,17.5816,17.7466,17.3429,17.7466,11117355.973676,0
+RTX.US,D,20010314,000000,17.2721,17.4166,16.4606,16.7996,24728394.081236,0
+RTX.US,D,20010315,000000,17.2447,17.2584,16.7004,16.9685,15598848.868716,0
+RTX.US,D,20010316,000000,17.0176,17.0757,15.9545,16.0008,19557056.416751,0
+RTX.US,D,20010319,000000,16.0352,16.3633,15.9545,16.3594,11606271.36678,0
+RTX.US,D,20010320,000000,16.4703,16.6757,16.0558,16.0853,9496122.0930744,0
+RTX.US,D,20010321,000000,16.0586,16.0586,15.6097,15.6165,9389402.2157799,0
+RTX.US,D,20010322,000000,15.5634,15.5634,14.5348,15.0821,22047622.151498,0
+RTX.US,D,20010323,000000,15.0821,15.3209,14.6556,15.0024,17065603.190151,0
+RTX.US,D,20010326,000000,15.2324,16.2346,15.1174,16.0734,18917673.497597,0
+RTX.US,D,20010327,000000,16.0734,16.7996,15.9025,16.6757,18192572.300164,0
+RTX.US,D,20010328,000000,16.5501,16.6179,16.1727,16.3918,13376195.754198,0
+RTX.US,D,20010329,000000,16.3918,16.8497,16.2346,16.6954,11073147.276974,0
+RTX.US,D,20010330,000000,16.7405,16.7996,16.2964,16.4153,10556548.651828,0
+RTX.US,D,20010402,000000,16.4841,16.7622,16.1962,16.4399,10226597.094375,0
+RTX.US,D,20010403,000000,16.262,16.3781,15.764,15.8612,13071674.095121,0
+RTX.US,D,20010404,000000,15.8131,16.2906,15.6775,15.9928,9602382.9579552,0
+RTX.US,D,20010405,000000,16.262,16.887,16.262,16.8339,8051247.7026115,0
+RTX.US,D,20010406,000000,16.5715,16.7996,16.3918,16.5244,7185052.6029195,0
+RTX.US,D,20010409,000000,16.5715,16.9941,16.5715,16.7819,6125948.1220495,0
+RTX.US,D,20010410,000000,16.3505,16.8497,16.1795,16.7051,14140590.856878,0
+RTX.US,D,20010411,000000,16.6276,16.6757,16.2012,16.3141,10073443.684156,0
+RTX.US,D,20010412,000000,16.5501,16.8831,16.4016,16.8831,6687648.0245782,0
+RTX.US,D,20010416,000000,16.8713,17.1689,16.7051,16.8634,5866985.7350028,0
+RTX.US,D,20010417,000000,16.8103,17.0176,16.6413,16.9312,5098562.3149534,0
+RTX.US,D,20010418,000000,17.1592,17.8804,17.0884,17.4922,9921184.8901496,0
+RTX.US,D,20010419,000000,17.4363,17.4401,17.0884,17.3154,10177926.512038,0
+RTX.US,D,20010420,000000,17.0423,17.2898,17.0423,17.1846,7150216.5122432,0
+RTX.US,D,20010423,000000,17.3546,17.3546,17.0864,17.1689,4615009.5302929,0
+RTX.US,D,20010424,000000,17.1435,17.4363,17.1335,17.1335,5723655.8010963,0
+RTX.US,D,20010425,000000,17.1886,17.2319,16.7897,17.1248,5599529.0738884,0
+RTX.US,D,20010426,000000,17.2447,17.448,17.0757,17.2447,5962540.7205502,0
+RTX.US,D,20010427,000000,17.3252,17.6584,17.2347,17.5816,6738106.8215733,0
+RTX.US,D,20010430,000000,17.6407,17.8498,17.453,17.4893,6933664.429581,0
+RTX.US,D,20010501,000000,17.4697,17.6407,17.3546,17.5739,6693447.254585,0
+RTX.US,D,20010502,000000,17.8931,17.8931,17.3468,17.4971,8399513.9571465,0
+RTX.US,D,20010503,000000,17.6928,17.6928,17.3468,17.5413,5974598.1929775,0
+RTX.US,D,20010504,000000,17.4922,17.7389,17.282,17.6828,5061495.2814594,0
+RTX.US,D,20010507,000000,17.448,17.6888,17.448,17.558,4268079.6023635,0
+RTX.US,D,20010508,000000,17.614,17.6661,17.1248,17.2721,6026384.1566852,0
+RTX.US,D,20010509,000000,17.3773,17.3773,17.1335,17.1886,5752673.3242139,0
+RTX.US,D,20010510,000000,17.3546,17.7653,17.3252,17.6347,6325544.2250849,0
+RTX.US,D,20010511,000000,17.6928,17.9186,17.5452,17.7142,6804179.1649941,0
+RTX.US,D,20010514,000000,17.8931,17.8931,17.5739,17.6661,4823514.1381106,0
+RTX.US,D,20010515,000000,17.8498,17.9148,17.5355,17.784,6417960.4206462,0
+RTX.US,D,20010516,000000,17.7466,18.5436,17.6985,18.5367,9778308.8798273,0
+RTX.US,D,20010517,000000,18.514,19.1096,18.4846,18.9601,15044306.913649,0
+RTX.US,D,20010518,000000,18.9601,19.5968,18.8884,19.5281,18566277.612969,0
+RTX.US,D,20010521,000000,19.3748,19.476,19.2008,19.3277,9951548.9175316,0
+RTX.US,D,20010522,000000,19.2156,19.3354,18.8215,18.9985,10447156.121322,0
+RTX.US,D,20010523,000000,19.0506,19.0585,18.749,18.9347,6439392.5346307,0
+RTX.US,D,20010524,000000,19.0909,19.1911,18.7774,18.8688,6512170.9374609,0
+RTX.US,D,20010525,000000,18.8688,18.8688,18.3657,18.6408,7099322.1114499,0
+RTX.US,D,20010529,000000,18.8118,18.8559,18.5671,18.6635,5485673.6399814,0
+RTX.US,D,20010530,000000,18.6782,18.8559,18.2685,18.2979,6692557.7272024,0
+RTX.US,D,20010531,000000,18.3657,18.7126,18.3559,18.6595,6861337.9148032,0
+RTX.US,D,20010601,000000,18.5897,18.7686,18.3412,18.6281,5027123.2920263,0
+RTX.US,D,20010604,000000,18.6565,18.9601,18.4001,18.8836,3419278.1216283,0
+RTX.US,D,20010605,000000,18.9601,19.1046,18.8836,19.0102,6722470.884298,0
+RTX.US,D,20010606,000000,19.1851,19.1851,18.4315,18.4758,7417226.3741345,0
+RTX.US,D,20010607,000000,18.5367,18.8373,18.2715,18.6339,8228514.0221528,0
+RTX.US,D,20010608,000000,18.6339,18.6339,18.1593,18.2321,8358886.7785906,0
+RTX.US,D,20010611,000000,18.3106,18.3176,17.954,18.0218,7476164.1787088,0
+RTX.US,D,20010612,000000,18.0218,18.0975,17.6701,18.01,11685747.686892,0
+RTX.US,D,20010613,000000,18.01,18.1673,17.9089,17.9766,6585402.2461097,0
+RTX.US,D,20010614,000000,17.6928,17.6928,17.0964,17.2663,30242649.640537,0
+RTX.US,D,20010615,000000,17.2447,17.2447,16.5677,16.7405,27789139.743859,0
+RTX.US,D,20010618,000000,17.1335,17.5236,17.0009,17.4303,16736084.183199,0
+RTX.US,D,20010619,000000,17.4697,17.4697,16.6099,16.7405,18380541.445741,0
+RTX.US,D,20010620,000000,16.7367,16.8103,16.4016,16.6179,17353143.425454,0
+RTX.US,D,20010621,000000,16.666,16.8143,16.3721,16.6179,17798754.915726,0
+RTX.US,D,20010622,000000,16.666,16.6757,16.4016,16.4527,10706121.561666,0
+RTX.US,D,20010625,000000,16.6413,16.7622,16.3308,16.4743,12657328.372804,0
+RTX.US,D,20010626,000000,16.4606,16.5715,16.2159,16.4841,10034150.796674,0
+RTX.US,D,20010627,000000,16.5314,16.6276,16.4272,16.4369,10348482.701106,0
+RTX.US,D,20010628,000000,16.6866,16.9087,16.6179,16.6413,12614907.890761,0
+RTX.US,D,20010629,000000,16.5715,16.6276,16.2346,16.4055,17392436.312936,0
+RTX.US,D,20010702,000000,16.3594,16.3594,15.8131,15.9202,13791873.732056,0
+RTX.US,D,20010703,000000,15.9025,16.3387,15.8839,16.3387,8219138.3628297,0
+RTX.US,D,20010705,000000,16.4527,16.4841,16.1923,16.262,9876087.6838312,0
+RTX.US,D,20010706,000000,16.4153,16.4399,16.266,16.3141,9062568.0752294,0
+RTX.US,D,20010709,000000,16.3505,16.3781,16.2336,16.2867,7896761.019085,0
+RTX.US,D,20010710,000000,16.3505,16.3594,15.9231,16.1,7646721.3855429,0
+RTX.US,D,20010711,000000,16.1157,16.3044,15.9694,16.0558,8853161.7268385,0
+RTX.US,D,20010712,000000,16.3044,16.7209,16.1648,16.666,9715795.6637027,0
+RTX.US,D,20010713,000000,16.666,16.8968,16.4399,16.8339,6566647.8741658,0
+RTX.US,D,20010716,000000,16.8339,16.8634,16.6866,16.7996,4754756.9282878,0
+RTX.US,D,20010717,000000,16.8634,17.2898,16.8408,17.1492,8580346.5283452,0
+RTX.US,D,20010718,000000,16.9087,16.9145,16.7111,16.8497,16198056.497365,0
+RTX.US,D,20010719,000000,17.1335,17.2347,16.7524,16.998,6578696.1867002,0
+RTX.US,D,20010720,000000,17.0176,17.1592,17.0118,17.0423,7358728.244422,0
+RTX.US,D,20010723,000000,17.0677,17.1298,16.8497,16.887,5680795.6441909,0
+RTX.US,D,20010724,000000,16.887,16.887,16.4841,16.5471,8026246.283672,0
+RTX.US,D,20010725,000000,16.7622,16.7622,16.3308,16.5204,11140131.538627,0
+RTX.US,D,20010726,000000,16.5057,16.5204,16.266,16.3888,10196669.688556,0
+RTX.US,D,20010727,000000,16.4016,16.4399,16.1795,16.3888,8230739.8761411,0
+RTX.US,D,20010730,000000,16.3888,16.4606,16.1491,16.2336,6406352.8007397,0
+RTX.US,D,20010731,000000,16.326,16.4703,16.2769,16.4399,7670834.2948658,0
+RTX.US,D,20010801,000000,16.5715,16.5715,16.1354,16.2061,8868786.4686891,0
+RTX.US,D,20010802,000000,16.2061,16.3849,16.0734,16.1865,10327050.587122,0
+RTX.US,D,20010803,000000,16.2749,16.2964,15.928,16.1795,4843606.8721917,0
+RTX.US,D,20010806,000000,16.1795,16.3721,16.1727,16.2395,5157500.1195276,0
+RTX.US,D,20010807,000000,16.2827,16.4272,16.2276,16.3633,7479290.7555043,0
+RTX.US,D,20010808,000000,16.3849,16.4016,15.9447,16.0008,6033080.0384357,0
+RTX.US,D,20010809,000000,16.0479,16.2827,15.9025,16.2827,8418723.2704403,0
+RTX.US,D,20010810,000000,16.2276,16.7023,16.1648,16.5677,7038145.2219308,0
+RTX.US,D,20010813,000000,16.5677,16.6059,16.2749,16.3447,5666503.1578825,0
+RTX.US,D,20010814,000000,16.5204,16.5314,16.1648,16.2769,4457390.1633755,0
+RTX.US,D,20010815,000000,16.3505,16.3505,15.818,15.8662,8847804.2072254,0
+RTX.US,D,20010816,000000,15.7669,16.4841,15.7669,16.4841,9888588.902184,0
+RTX.US,D,20010817,000000,16.5715,16.5715,16.0135,16.0734,5542374.3951428,0
+RTX.US,D,20010820,000000,16.1235,16.4841,16.0558,16.4743,5860284.7644227,0
+RTX.US,D,20010821,000000,16.3633,16.6531,16.0883,16.1491,9607750.6552273,0
+RTX.US,D,20010822,000000,16.322,16.4212,16.1354,16.3141,7560549.1836797,0
+RTX.US,D,20010823,000000,16.3181,16.4055,16.3044,16.326,6160782.1771939,0
+RTX.US,D,20010824,000000,16.3505,16.4212,16.1835,16.3447,12210377.502629,0
+RTX.US,D,20010827,000000,16.3447,16.3849,16.2964,16.2964,4608754.3411701,0
+RTX.US,D,20010828,000000,16.2827,16.2827,15.9231,15.9231,8317363.9660567,0
+RTX.US,D,20010829,000000,15.9231,15.9507,15.3424,15.4525,21987795.837307,0
+RTX.US,D,20010830,000000,15.4445,15.5095,15.0271,15.1164,18698441.637363,0
+RTX.US,D,20010831,000000,15.2019,15.3424,15.1036,15.3209,11679048.751843,0
+RTX.US,D,20010904,000000,15.4288,15.6068,15.1891,15.1901,15778346.131074,0
+RTX.US,D,20010905,000000,15.2324,15.363,15.0732,15.2225,11554475.225412,0
+RTX.US,D,20010906,000000,15.2324,15.363,15.0635,15.1754,8610714.6267907,0
+RTX.US,D,20010907,000000,15.0732,15.0732,14.5249,14.7008,14845614.586718,0
+RTX.US,D,20010910,000000,15.0024,15.0635,14.7293,14.8257,21661852.241905,0
+RTX.US,D,20010917,000000,12.5412,12.61,10.637,10.637,89242903.311709,0
+RTX.US,D,20010918,000000,10.7726,11.204,10.75,10.9898,48008356.680246,0
+RTX.US,D,20010919,000000,10.8925,10.9053,10.0456,10.6714,35375147.323359,0
+RTX.US,D,20010920,000000,10.413,10.4602,9.29241,9.32661,42861575.671008,0
+RTX.US,D,20010921,000000,9.32661,9.90994,8.98242,9.4619,41942679.636079,0
+RTX.US,D,20010924,000000,9.45502,10.248,9.45502,9.98654,29869374.842702,0
+RTX.US,D,20010925,000000,9.98654,10.5044,9.94727,10.4807,29035315.700796,0
+RTX.US,D,20010926,000000,10.5044,10.5044,9.86965,9.99639,14337046.134396,0
+RTX.US,D,20010927,000000,9.99639,10.132,9.70753,10.132,14687109.763482,0
+RTX.US,D,20010928,000000,10.1909,10.5575,10.0112,10.413,17883582.648857,0
+RTX.US,D,20011001,000000,10.3472,10.6282,10.2351,10.582,14975544.614997,0
+RTX.US,D,20011002,000000,10.582,11.0212,10.5044,10.9662,15204596.898246,0
+RTX.US,D,20011003,000000,10.9662,11.5733,10.863,11.4398,15939085.968191,0
+RTX.US,D,20011004,000000,11.591,11.9821,11.4486,11.7109,20106697.829086,0
+RTX.US,D,20011005,000000,11.6962,11.8465,11.4231,11.5783,13795896.960595,0
+RTX.US,D,20011008,000000,11.5675,11.7266,11.4329,11.6264,10540033.364829,0
+RTX.US,D,20011009,000000,11.591,11.6206,11.2658,11.4231,11629039.80737,0
+RTX.US,D,20011010,000000,11.4673,11.7817,11.4329,11.6874,13292696.205545,0
+RTX.US,D,20011011,000000,11.9821,12.0725,11.7356,11.8052,14357586.685466,0
+RTX.US,D,20011012,000000,11.7109,11.7356,11.4732,11.6107,13524416.053177,0
+RTX.US,D,20011015,000000,11.7591,11.878,11.6147,11.874,11730837.768849,0
+RTX.US,D,20011016,000000,12.0725,12.3417,11.992,12.0932,17811251.045251,0
+RTX.US,D,20011017,000000,12.1186,12.1295,11.6147,11.6481,14318741.614974,0
+RTX.US,D,20011018,000000,11.5262,11.5262,11.1931,11.2865,14513415.802193,0
+RTX.US,D,20011019,000000,11.3327,11.6304,11.2422,11.6264,10995012.372297,0
+RTX.US,D,20011022,000000,11.5449,11.9153,11.5036,11.8161,8774574.9341084,0
+RTX.US,D,20011023,000000,11.9241,11.992,11.6874,11.8583,9022386.6781306,0
+RTX.US,D,20011024,000000,11.8544,12.0499,11.597,11.935,9390750.7555761,0
+RTX.US,D,20011025,000000,11.8406,12.2504,11.5783,12.1983,9752405.7203146,0
+RTX.US,D,20011026,000000,12.1983,12.8182,12.1983,12.7661,15270235.6734,0
+RTX.US,D,20011029,000000,12.7661,12.7661,12.1216,12.1924,17000859.031209,0
+RTX.US,D,20011030,000000,12.0932,12.0932,11.7591,11.9713,9799289.1057593,0
+RTX.US,D,20011031,000000,11.9713,12.3163,11.9713,12.0725,14747829.676119,0
+RTX.US,D,20011101,000000,12.0725,12.1482,11.8052,12.0273,10083261.053872,0
+RTX.US,D,20011102,000000,11.9241,12.2465,11.878,12.157,8484356.9567652,0
+RTX.US,D,20011105,000000,12.1816,12.4567,12.157,12.3751,10403406.437034,0
+RTX.US,D,20011106,000000,12.3673,12.7347,12.1884,12.6886,8148591.920583,0
+RTX.US,D,20011107,000000,12.6463,12.7584,12.4331,12.4518,11020017.862299,0
+RTX.US,D,20011108,000000,12.6218,12.9087,12.5638,12.7347,9751521.2817614,0
+RTX.US,D,20011109,000000,12.722,12.8566,12.6542,12.779,6108090.4018496,0
+RTX.US,D,20011112,000000,12.5412,12.5412,11.9625,12.3831,19415520.804098,0
+RTX.US,D,20011113,000000,12.715,12.8773,12.5972,12.7584,10406079.090245,0
+RTX.US,D,20011114,000000,12.8773,13.0551,12.7623,13.0295,10543601.652018,0
+RTX.US,D,20011115,000000,12.8773,13.0708,12.8773,12.9499,4525705.6628046,0
+RTX.US,D,20011116,000000,12.9361,13.174,12.8369,13.0757,8020449.089197,0
+RTX.US,D,20011119,000000,13.1013,13.3852,13.059,13.3154,7628419.9194176,0
+RTX.US,D,20011120,000000,13.3017,13.3017,13.0433,13.1681,8342813.2019851,0
+RTX.US,D,20011121,000000,13.1681,13.2221,12.885,13.174,5729460.1199325,0
+RTX.US,D,20011123,000000,13.1337,13.394,13.115,13.3351,2469133.6207636,0
+RTX.US,D,20011126,000000,13.3351,13.5415,13.3351,13.5415,9073731.9492105,0
+RTX.US,D,20011127,000000,13.4383,13.4933,13.2683,13.396,7570372.6599917,0
+RTX.US,D,20011128,000000,13.2379,13.5051,13.1887,13.2466,8320491.5606181,0
+RTX.US,D,20011129,000000,13.2466,13.7959,13.1887,13.7822,11135655.404269,0
+RTX.US,D,20011130,000000,13.7723,13.8313,13.4156,13.4824,13486031.012863,0
+RTX.US,D,20011203,000000,13.2683,13.3253,13.1238,13.1887,12152332.278734,0
+RTX.US,D,20011204,000000,13.4383,13.6613,13.3154,13.6407,7961504.1602615,0
+RTX.US,D,20011205,000000,13.6937,13.8864,13.5051,13.8057,11960342.957916,0
+RTX.US,D,20011206,000000,13.8647,13.8647,13.6682,13.841,8238783.2799219,0
+RTX.US,D,20011207,000000,13.7999,13.8687,13.6309,13.68,5808493.7118856,0
+RTX.US,D,20011210,000000,13.5051,13.9345,13.4991,13.5415,6355002.4408303,0
+RTX.US,D,20011211,000000,13.5415,13.7723,13.5415,13.6505,6925188.4752994,0
+RTX.US,D,20011212,000000,13.6466,13.6466,13.283,13.3253,12032228.780067,0
+RTX.US,D,20011213,000000,13.6073,13.7881,13.4933,13.5798,18181395.195226,0
+RTX.US,D,20011214,000000,13.6407,13.9041,13.5512,13.7645,16653932.156579,0
+RTX.US,D,20011217,000000,13.9384,14.2498,13.9384,14.0779,14366964.380321,0
+RTX.US,D,20011218,000000,14.1005,14.2794,14.0553,14.1909,10609240.427171,0
+RTX.US,D,20011219,000000,14.1329,14.6016,14.0386,14.4671,12243420.289817,0
+RTX.US,D,20011220,000000,14.5122,14.5309,14.1113,14.183,9538976.1433845,0
+RTX.US,D,20011221,000000,14.3128,14.5052,14.2617,14.2665,15228703.700973,0
+RTX.US,D,20011224,000000,14.3776,14.5052,14.3481,14.3481,3094237.2845654,0
+RTX.US,D,20011226,000000,14.3559,14.6399,14.3559,14.4571,5726787.4667213,0
+RTX.US,D,20011227,000000,14.4768,14.7195,14.4374,14.6812,5845992.2781143,0
+RTX.US,D,20011228,000000,14.7372,14.7588,14.4708,14.5229,6915808.7449128,0
+RTX.US,D,20011231,000000,14.58,14.6694,14.4708,14.4708,7649409.3052426,0
+RTX.US,D,20020102,000000,14.4895,14.5701,14.2361,14.408,7689585.6135118,0
+RTX.US,D,20020103,000000,14.5122,14.7951,14.4601,14.7804,9700170.921852,0
+RTX.US,D,20020104,000000,14.7853,15.0329,14.691,14.7431,9209914.1133139,0
+RTX.US,D,20020107,000000,14.7588,14.8187,14.5701,14.744,9917616.6029604,0
+RTX.US,D,20020108,000000,14.744,14.7893,14.4671,14.5229,8210653.2486552,0
+RTX.US,D,20020109,000000,14.635,14.9837,14.5229,14.5977,12195642.288161,0
+RTX.US,D,20020110,000000,14.6517,14.6762,14.3816,14.408,10105585.748537,0
+RTX.US,D,20020111,000000,14.5506,14.6114,14.2537,14.297,9921184.8901496,0
+RTX.US,D,20020114,000000,14.0887,14.2007,13.9384,13.9384,15223347.199127,0
+RTX.US,D,20020115,000000,13.9384,14.0317,13.5719,13.6878,16742784.136013,0
+RTX.US,D,20020116,000000,13.7251,13.7251,13.2221,13.2221,12697953.515829,0
+RTX.US,D,20020117,000000,13.7164,14.2321,13.4991,14.1909,19433383.613127,0
+RTX.US,D,20020118,000000,14.1909,14.3235,14.0386,14.2537,10359198.758098,0
+RTX.US,D,20020122,000000,14.3559,14.6251,14.3559,14.5052,10318125.798084,0
+RTX.US,D,20020123,000000,14.5583,14.635,14.3324,14.3776,11166024.520481,0
+RTX.US,D,20020124,000000,14.4021,14.9279,14.3873,14.6762,10698090.371076,0
+RTX.US,D,20020125,000000,14.7804,14.979,14.7058,14.8728,9228663.3964283,0
+RTX.US,D,20020128,000000,14.8501,15.2167,14.8501,15.1666,13413693.302661,0
+RTX.US,D,20020129,000000,15.2058,15.2235,14.7804,14.7804,12763592.290982,0
+RTX.US,D,20020130,000000,14.8344,14.8571,14.2203,14.7736,17044611.768795,0
+RTX.US,D,20020131,000000,14.8845,15.4191,14.7736,15.3954,13927613.168001,0
+RTX.US,D,20020201,000000,15.4525,15.6843,15.2992,15.6843,15699314.574653,0
+RTX.US,D,20020204,000000,15.4191,15.4789,14.9917,15.0004,12159480.048538,0
+RTX.US,D,20020205,000000,15.0024,15.4191,14.9436,15.0909,14143269.616684,0
+RTX.US,D,20020206,000000,15.1754,15.2521,15.1233,15.1852,13291797.51827,0
+RTX.US,D,20020207,000000,15.1901,15.2698,14.979,15.0909,7817287.75227,0
+RTX.US,D,20020208,000000,15.0329,15.4191,14.9503,15.2481,6674690.8471095,0
+RTX.US,D,20020211,000000,15.3857,15.5978,15.3493,15.4732,12714930.868539,0
+RTX.US,D,20020212,000000,15.4288,15.4652,15.2619,15.3209,8462480.0790895,0
+RTX.US,D,20020213,000000,15.2825,15.6716,15.2726,15.6549,7235499.1867238,0
+RTX.US,D,20020214,000000,15.6775,15.7315,15.5487,15.5605,9244291.1915766,0
+RTX.US,D,20020215,000000,15.6775,15.703,15.4849,15.5133,8230291.0413862,0
+RTX.US,D,20020219,000000,15.5674,15.5782,15.2658,15.2726,7730666.7156521,0
+RTX.US,D,20020220,000000,15.2786,15.7669,15.2432,15.6775,11112886.96368,0
+RTX.US,D,20020221,000000,15.6775,15.7227,15.4102,15.4918,12739479.38166,0
+RTX.US,D,20020222,000000,15.4918,15.703,15.3857,15.6097,10594064.520076,0
+RTX.US,D,20020225,000000,15.6097,15.7895,15.5634,15.6843,18464469.473831,0
+RTX.US,D,20020226,000000,15.8779,16.1157,15.7227,16.0783,18899367.960408,0
+RTX.US,D,20020227,000000,16.1235,16.5501,16.0734,16.3387,15773437.446215,0
+RTX.US,D,20020228,000000,16.5314,16.7897,16.3141,16.3387,15412223.174105,0
+RTX.US,D,20020301,000000,16.3141,16.7405,16.2346,16.6179,13036847.164338,0
+RTX.US,D,20020304,000000,16.6179,17.4166,16.6179,17.2997,15577419.808029,0
+RTX.US,D,20020305,000000,17.225,17.225,16.4272,16.5501,28404418.913583,0
+RTX.US,D,20020306,000000,16.5501,16.8222,16.5057,16.7996,17683995.705715,0
+RTX.US,D,20020307,000000,16.8713,16.8713,16.3594,16.7248,12327811.401384,0
+RTX.US,D,20020308,000000,16.8634,17.0009,16.7051,16.8673,11947835.632968,0
+RTX.US,D,20020311,000000,16.8673,17.0757,16.7288,16.9489,9568900.4959047,0
+RTX.US,D,20020312,000000,16.8497,16.9254,16.6413,16.7996,8706706.2339024,0
+RTX.US,D,20020313,000000,16.7996,16.7996,16.5391,16.5501,8929507.399092,0
+RTX.US,D,20020314,000000,16.5715,16.7897,16.4841,16.7209,8832178.4476089,0
+RTX.US,D,20020315,000000,16.7209,16.7562,16.5057,16.6493,18217114.706691,0
+RTX.US,D,20020318,000000,16.5795,16.666,16.2139,16.5057,11828174.862458,0
+RTX.US,D,20020319,000000,16.5942,16.7405,16.498,16.5942,9003633.3239527,0
+RTX.US,D,20020320,000000,16.5942,16.6413,16.3849,16.3977,7330606.3552823,0
+RTX.US,D,20020321,000000,16.3505,16.4055,16.1648,16.3387,8899596.2775284,0
+RTX.US,D,20020322,000000,16.2827,16.326,16.0853,16.3141,10678444.436217,0
+RTX.US,D,20020325,000000,16.3721,16.4016,16.0352,16.0586,7701191.1978867,0
+RTX.US,D,20020326,000000,16.0586,16.3387,16.0135,16.1235,9153658.1218439,0
+RTX.US,D,20020327,000000,16.0783,16.6099,16.0763,16.5204,11429008.100536,0
+RTX.US,D,20020328,000000,16.5501,16.9312,16.5314,16.6179,9370206.1334425,0
+RTX.US,D,20020401,000000,16.5715,16.6757,16.2346,16.6413,8628570.3114589,0
+RTX.US,D,20020402,000000,16.5715,16.7562,16.4369,16.6276,7128789.4870882,0
+RTX.US,D,20020403,000000,16.5715,16.6954,16.2336,16.3141,7627522.249908,0
+RTX.US,D,20020404,000000,16.3387,16.4646,16.262,16.4527,8096791.7081529,0
+RTX.US,D,20020405,000000,16.5314,16.6099,16.1795,16.3044,8228962.8569075,0
+RTX.US,D,20020408,000000,16.2346,16.5795,16.1589,16.5638,7255583.7786779,0
+RTX.US,D,20020409,000000,16.5638,16.6954,16.3044,16.326,7431959.5530707,0
+RTX.US,D,20020410,000000,16.4272,16.9174,16.4016,16.7996,12043395.707344,0
+RTX.US,D,20020411,000000,16.7209,16.8222,16.5314,16.6493,10590037.220473,0
+RTX.US,D,20020412,000000,16.6866,16.7209,16.3044,16.3044,11445536.61849,0
+RTX.US,D,20020415,000000,16.3505,16.4016,16.0883,16.0883,9117495.8822209,0
+RTX.US,D,20020416,000000,16.3141,16.4586,16.1727,16.3682,9809110.5465395,0
+RTX.US,D,20020417,000000,16.2964,16.2964,15.5605,15.6332,29964927.792718,0
+RTX.US,D,20020418,000000,15.6686,15.7895,14.8944,15.0595,39678490.47807,0
+RTX.US,D,20020419,000000,15.2324,15.4525,14.9887,15.4445,23625996.89296,0
+RTX.US,D,20020422,000000,15.4525,15.6716,15.3209,15.6264,14095496.703858,0
+RTX.US,D,20020423,000000,15.5634,15.6412,15.3857,15.5095,11331673.042457,0
+RTX.US,D,20020424,000000,15.4525,15.6332,15.3051,15.3286,12578748.704435,0
+RTX.US,D,20020425,000000,15.2658,15.5183,15.0134,15.4918,11847381.122456,0
+RTX.US,D,20020426,000000,15.4918,15.6843,15.2825,15.3051,10506100.032492,0
+RTX.US,D,20020429,000000,15.363,15.6549,15.1754,15.2058,9416642.7196641,0
+RTX.US,D,20020430,000000,15.4004,15.8996,15.2521,15.7187,12408178.266644,0
+RTX.US,D,20020501,000000,15.5634,15.8996,15.2167,15.8131,12180466.381064,0
+RTX.US,D,20020502,000000,15.5724,15.704,15.4288,15.5674,11383026.455664,0
+RTX.US,D,20020503,000000,15.6264,15.6686,15.3424,15.5921,7469022.515501,0
+RTX.US,D,20020506,000000,15.5724,15.5724,15.0515,15.0821,8695100.6495276,0
+RTX.US,D,20020507,000000,15.1528,15.6322,15.1528,15.2658,15690389.785616,0
+RTX.US,D,20020508,000000,15.4976,15.8131,15.4732,15.7423,9523802.2718205,0
+RTX.US,D,20020509,000000,15.6264,15.7227,15.5487,15.5634,11858093.108383,0
+RTX.US,D,20020510,000000,15.6332,15.6775,15.4004,15.4004,10460550.93812,0
+RTX.US,D,20020513,000000,15.4976,15.703,15.3857,15.5724,9435839.8197674,0
+RTX.US,D,20020514,000000,15.8495,15.9025,15.703,15.8779,9450577.0697671,0
+RTX.US,D,20020515,000000,15.8258,15.9231,15.7315,15.7787,6943937.7584137,0
+RTX.US,D,20020516,000000,15.7787,15.8612,15.6195,15.6412,10320357.758669,0
+RTX.US,D,20020517,000000,15.703,15.764,15.5724,15.7423,10519938.595215,0
+RTX.US,D,20020520,000000,15.6843,15.7148,15.4102,15.5213,8315576.7691645,0
+RTX.US,D,20020521,000000,15.6332,15.7187,15.0939,15.2354,9324660.0923694,0
+RTX.US,D,20020522,000000,15.2658,15.3857,15.0939,15.2913,6943486.8881272,0
+RTX.US,D,20020523,000000,15.4525,15.542,15.0515,15.4976,7850773.2676183,0
+RTX.US,D,20020524,000000,15.4976,15.5487,15.4288,15.4789,7971333.7431687,0
+RTX.US,D,20020528,000000,15.4594,15.4976,15.2658,15.2992,6430468.7633601,0
+RTX.US,D,20020529,000000,15.2521,15.3857,15.1852,15.2726,5700886.3427404,0
+RTX.US,D,20020530,000000,15.2324,15.3209,15.0368,15.2962,7789156.7032374,0
+RTX.US,D,20020531,000000,15.3424,15.5095,15.2786,15.425,11479911.661222,0
+RTX.US,D,20020603,000000,15.4102,15.4732,14.7588,14.8257,11307114.351676,0
+RTX.US,D,20020604,000000,14.8944,14.9159,14.6114,14.8187,10228377.166905,0
+RTX.US,D,20020605,000000,14.8728,15.4102,14.8217,15.3453,10800790.073129,0
+RTX.US,D,20020606,000000,15.3424,15.363,15.1754,15.2225,12515336.801036,0
+RTX.US,D,20020607,000000,15.0732,15.4102,15.0515,15.31,10279722.437986,0
+RTX.US,D,20020610,000000,15.4004,15.6264,15.3209,15.4732,7613242.9945559,0
+RTX.US,D,20020611,000000,15.5881,15.7227,15.3209,15.3887,10590935.907749,0
+RTX.US,D,20020612,000000,15.363,15.6686,15.2825,15.6686,9384048.7672303,0
+RTX.US,D,20020613,000000,15.6264,15.6686,15.3857,15.4004,7565902.6322294,0
+RTX.US,D,20020614,000000,15.2058,15.4141,14.9613,15.2825,10863298.200424,0
+RTX.US,D,20020617,000000,15.2884,15.6332,15.2825,15.5605,11466511.755593,0
+RTX.US,D,20020618,000000,15.4732,15.7315,15.4288,15.6412,6919382.1209314,0
+RTX.US,D,20020619,000000,15.5881,15.9025,15.5213,15.6549,11420077.204904,0
+RTX.US,D,20020620,000000,15.6686,15.8258,15.4102,15.4102,9414862.6471331,0
+RTX.US,D,20020621,000000,15.2225,15.2962,14.7156,14.7293,19849960.278262,0
+RTX.US,D,20020624,000000,14.4671,15.0271,14.3324,14.8944,16445416.353335,0
+RTX.US,D,20020625,000000,14.8944,15.1164,14.7736,14.7893,12797971.404777,0
+RTX.US,D,20020626,000000,14.6251,14.7156,14.3128,14.5229,12831015.209732,0
+RTX.US,D,20020627,000000,14.6114,14.9837,14.5162,14.9837,12644829.189983,0
+RTX.US,D,20020628,000000,14.8944,15.3453,14.8944,15.2058,10420816.340245,0
+RTX.US,D,20020701,000000,15.1754,15.1852,14.7853,14.8531,8744663.8125448,0
+RTX.US,D,20020702,000000,14.8531,14.8531,14.5052,14.58,10551643.020267,0
+RTX.US,D,20020703,000000,14.6488,14.7431,14.2537,14.5162,7677533.229914,0
+RTX.US,D,20020705,000000,15.0939,15.5095,15.0418,15.5095,7545367.1699887,0
+RTX.US,D,20020708,000000,15.5095,15.6195,15.1754,15.2521,8926828.6392856,0
+RTX.US,D,20020709,000000,15.2225,15.3857,14.975,14.9837,8155732.5660248,0
+RTX.US,D,20020710,000000,15.0939,15.1587,14.2203,14.3776,10835618.021678,0
+RTX.US,D,20020711,000000,14.3324,14.6016,14.0317,14.3736,15336757.869342,0
+RTX.US,D,20020712,000000,14.3736,14.5122,13.9345,14.183,11194150.480684,0
+RTX.US,D,20020715,000000,14.1329,14.1536,13.4156,13.9669,14789800.305642,0
+RTX.US,D,20020716,000000,13.8864,14.0887,13.5719,13.8647,13290456.102835,0
+RTX.US,D,20020717,000000,14.3324,14.58,14.0415,14.5506,23519277.015666,0
+RTX.US,D,20020718,000000,14.5506,14.8344,14.3559,14.4374,16258782.516598,0
+RTX.US,D,20020719,000000,14.4374,14.4374,13.7684,13.8057,15998477.696351,0
+RTX.US,D,20020722,000000,13.8313,14.1408,13.1238,13.4383,18252391.489994,0
+RTX.US,D,20020723,000000,13.6613,14.0219,13.5051,13.7251,17802765.931075,0
+RTX.US,D,20020724,000000,13.6613,14.5878,13.4216,14.4474,18231846.867861,0
+RTX.US,D,20020725,000000,14.4513,14.7804,14.0641,14.6694,16578915.686569,0
+RTX.US,D,20020726,000000,14.8344,14.8344,14.3776,14.7372,9124181.5863126,0
+RTX.US,D,20020729,000000,14.8501,15.7227,14.8501,15.703,12878789.140325,0
+RTX.US,D,20020730,000000,15.6775,16.1393,15.5724,15.9025,18973931.524599,0
+RTX.US,D,20020731,000000,15.7227,15.7855,15.2619,15.5634,14337948.892735,0
+RTX.US,D,20020801,000000,15.5095,15.5095,15.1852,15.2225,10088177.880859,0
+RTX.US,D,20020802,000000,15.2324,15.369,14.4474,14.7156,13253396.193702,0
+RTX.US,D,20020805,000000,14.7156,14.7156,14.0514,14.1329,15300589.523123,0
+RTX.US,D,20020806,000000,14.4021,14.7736,14.3559,14.6016,14424560.76946,0
+RTX.US,D,20020807,000000,14.7372,15.0821,14.5162,15.0418,10961081.075492,0
+RTX.US,D,20020808,000000,15.142,15.5213,15.0171,15.4348,14466530.381217,0
+RTX.US,D,20020809,000000,15.2324,15.5095,15.1852,15.4407,8952732.816564,0
+RTX.US,D,20020812,000000,15.2058,15.4348,15.0418,15.3326,7360967.3293668,0
+RTX.US,D,20020813,000000,15.1607,15.1607,13.9806,13.9876,28228941.826465,0
+RTX.US,D,20020814,000000,13.9079,13.9669,13.0119,13.7448,40405392.103352,0
+RTX.US,D,20020815,000000,13.6613,13.9305,13.2142,13.8313,29164358.237223,0
+RTX.US,D,20020816,000000,13.9973,14.2203,13.6613,13.7164,15450622.463141,0
+RTX.US,D,20020819,000000,13.7331,14.2007,13.5591,14.1673,17832686.212532,0
+RTX.US,D,20020820,000000,14.1329,14.2007,13.9079,14.0071,11637527.974842,0
+RTX.US,D,20020821,000000,14.0641,14.1536,13.5719,13.7203,12808690.515067,0
+RTX.US,D,20020822,000000,13.8186,14.0592,13.6309,13.9384,10716398.961563,0
+RTX.US,D,20020823,000000,13.8941,14.0219,13.4785,13.5454,7373909.2403472,0
+RTX.US,D,20020826,000000,13.5454,13.5719,13.0236,13.4107,11501788.538897,0
+RTX.US,D,20020827,000000,13.6171,13.8116,13.4156,13.5286,14508505.081804,0
+RTX.US,D,20020828,000000,13.4824,13.5149,13.1337,13.2752,9196961.0069088,0
+RTX.US,D,20020829,000000,13.1013,13.3194,12.8566,13.1582,10949475.491116,0
+RTX.US,D,20020830,000000,13.1808,13.5415,13.1013,13.3017,8487927.2794861,0
+RTX.US,D,20020903,000000,13.1887,13.1887,12.6542,12.6945,12895754.279845,0
+RTX.US,D,20020904,000000,12.6306,13.0119,12.4636,12.9853,11994723.089477,0
+RTX.US,D,20020905,000000,12.8773,12.9853,12.5736,12.7436,10382416.033443,0
+RTX.US,D,20020906,000000,12.8566,13.2279,12.8566,13.1405,7701647.1570027,0
+RTX.US,D,20020909,000000,13.0934,13.4069,12.8272,13.2466,8371835.8139322,0
+RTX.US,D,20020910,000000,13.2938,13.7723,13.1681,13.7114,14166049.2527,0
+RTX.US,D,20020911,000000,13.9973,14.0386,13.8057,13.957,12267088.435449,0
+RTX.US,D,20020912,000000,13.9079,13.9305,13.6682,13.6839,10870445.970227,0
+RTX.US,D,20020913,000000,13.3017,13.3488,12.7908,12.9853,19293184.32708,0
+RTX.US,D,20020916,000000,12.9361,13.4323,12.9244,13.394,12544365.519578,0
+RTX.US,D,20020917,000000,13.4383,13.4599,12.9656,13.0197,12146087.267271,0
+RTX.US,D,20020918,000000,12.9244,13.0119,12.7908,12.9008,12017493.565598,0
+RTX.US,D,20020919,000000,12.7347,12.9853,12.6709,12.8095,9864928.8986794,0
+RTX.US,D,20020920,000000,12.9853,13.2142,12.9499,13.0393,15402403.768857,0
+RTX.US,D,20020923,000000,12.7908,12.9656,12.6218,12.8566,9095166.0987268,0
+RTX.US,D,20020924,000000,12.7661,12.8566,12.4331,12.5373,12250116.171567,0
+RTX.US,D,20020925,000000,12.715,12.9686,12.4754,12.9087,13415032.682564,0
+RTX.US,D,20020926,000000,12.9421,13.5719,12.9087,13.448,15366223.209448,0
+RTX.US,D,20020927,000000,13.2379,13.286,12.6749,12.6945,13146243.765908,0
+RTX.US,D,20020930,000000,12.6945,12.8773,12.3673,12.6542,12639463.528243,0
+RTX.US,D,20021001,000000,12.7661,13.2643,12.663,13.2279,12506855.757924,0
+RTX.US,D,20021002,000000,13.1887,13.2044,12.5215,12.5894,11303541.993425,0
+RTX.US,D,20021003,000000,12.715,12.9008,12.3673,12.4184,12149206.719705,0
+RTX.US,D,20021004,000000,12.5412,12.6306,11.7493,11.7551,18956969.438376,0
+RTX.US,D,20021007,000000,11.6962,11.9026,11.5036,11.5036,15201473.374748,0
+RTX.US,D,20021008,000000,11.6009,11.7709,11.0771,11.481,17053100.954033,0
+RTX.US,D,20021009,000000,11.3091,11.4486,10.9347,11.0153,14103083.130757,0
+RTX.US,D,20021010,000000,11.0153,11.7356,10.975,11.6765,16510603.240437,0
+RTX.US,D,20021011,000000,11.6805,12.5972,11.6805,12.331,15013936.779672,0
+RTX.US,D,20021014,000000,12.1393,12.2081,11.878,12.0126,10384657.15392,0
+RTX.US,D,20021015,000000,12.7347,12.7347,12.2729,12.3654,15710929.318921,0
+RTX.US,D,20021016,000000,12.3654,12.5972,12.16,12.2366,12424695.589176,0
+RTX.US,D,20021017,000000,12.8773,13.5512,12.497,13.4383,26275071.522008,0
+RTX.US,D,20021018,000000,13.4156,13.8253,13.2683,13.5984,23705023.360553,0
+RTX.US,D,20021021,000000,13.5228,14.3128,13.4383,14.243,17504060.804026,0
+RTX.US,D,20021022,000000,14.016,14.016,13.6309,13.7251,13546743.801138,0
+RTX.US,D,20021023,000000,13.6682,13.8864,13.2379,13.841,14720587.136703,0
+RTX.US,D,20021024,000000,14.0553,14.1329,13.4156,13.5512,10051562.735417,0
+RTX.US,D,20021025,000000,13.5512,13.9168,13.3105,13.8784,10730688.394574,0
+RTX.US,D,20021028,000000,13.8784,13.9079,13.3154,13.4284,10012268.830169,0
+RTX.US,D,20021029,000000,13.5051,13.8057,13.2752,13.7164,10799445.604396,0
+RTX.US,D,20021030,000000,13.8313,14.1408,13.7517,14.0337,11269165.932928,0
+RTX.US,D,20021031,000000,14.0219,14.1536,13.5719,13.8156,10415008.968111,0
+RTX.US,D,20021101,000000,13.6309,14.0219,13.5719,13.9669,8020449.089197,0
+RTX.US,D,20021104,000000,14.1939,14.5162,13.9384,14.0415,11794693.418175,0
+RTX.US,D,20021105,000000,14.1192,14.3205,14.1005,14.2704,9000511.8359867,0
+RTX.US,D,20021106,000000,14.4895,14.8257,14.4021,14.7431,12833246.152549,0
+RTX.US,D,20021107,000000,14.6694,14.6694,14.2704,14.3128,11822371.561389,0
+RTX.US,D,20021108,000000,14.4374,14.5544,14.0592,14.1113,22440542.884193,0
+RTX.US,D,20021111,000000,13.8864,13.9442,13.5906,13.6407,10364557.295477,0
+RTX.US,D,20021112,000000,13.7723,14.0828,13.7723,13.9345,9262158.0716695,0
+RTX.US,D,20021113,000000,13.9345,14.0779,13.6682,13.8941,8796457.9183795,0
+RTX.US,D,20021114,000000,14.1113,14.243,13.7035,14.0317,10119428.382325,0
+RTX.US,D,20021115,000000,14.0337,14.2203,13.8313,14.1152,8202617.9870013,0
+RTX.US,D,20021118,000000,14.2007,14.2321,13.7929,13.7929,7046181.5013505,0
+RTX.US,D,20021119,000000,13.8313,13.9876,13.6407,13.9079,10564589.00231,0
+RTX.US,D,20021120,000000,13.9079,14.3128,13.9079,14.2125,7096637.2450479,0
+RTX.US,D,20021121,000000,14.3873,14.7293,14.2891,14.5977,10525743.931818,0
+RTX.US,D,20021122,000000,14.6016,14.6016,14.2498,14.2498,11088332.343963,0
+RTX.US,D,20021125,000000,14.2498,14.5544,14.183,14.5162,7337299.1837352,0
+RTX.US,D,20021126,000000,14.3324,14.4895,14.0317,14.1192,10802125.381969,0
+RTX.US,D,20021127,000000,14.1329,14.3658,14.0887,14.2931,13459239.343734,0
+RTX.US,D,20021129,000000,14.2665,14.2665,13.9532,13.9876,6164351.482149,0
+RTX.US,D,20021202,000000,14.2891,14.4828,13.9973,14.1506,13522191.216955,0
+RTX.US,D,20021203,000000,13.9532,14.1634,13.6839,13.7822,13023455.400837,0
+RTX.US,D,20021204,000000,13.841,14.2007,13.8215,14.0553,10987868.673557,0
+RTX.US,D,20021205,000000,13.9345,13.9384,13.6249,13.6996,11149950.943876,0
+RTX.US,D,20021206,000000,13.4933,14.0386,13.4383,13.8864,9178648.3453586,0
+RTX.US,D,20021209,000000,13.7114,13.845,13.4933,13.5719,8863427.9313101,0
+RTX.US,D,20021210,000000,13.6073,13.6839,13.2643,13.6407,8201276.5715662,0
+RTX.US,D,20021211,000000,13.456,13.8186,13.3587,13.7251,8706261.4702111,0
+RTX.US,D,20021212,000000,13.7517,13.9384,13.5945,13.9226,8852711.8743178,0
+RTX.US,D,20021213,000000,13.8647,13.8647,13.4599,13.4599,9152315.6886429,0
+RTX.US,D,20021216,000000,13.4599,13.9669,13.4383,13.957,10359651.663916,0
+RTX.US,D,20021217,000000,13.8057,13.9669,13.7517,13.8313,10007363.198608,0
+RTX.US,D,20021218,000000,13.7074,13.9973,13.4874,13.8156,10615039.657178,0
+RTX.US,D,20021219,000000,13.7074,13.9168,13.6073,13.7448,9213483.418269,0
+RTX.US,D,20021220,000000,13.9041,13.9669,13.6937,13.9079,12476051.037914,0
+RTX.US,D,20021223,000000,13.7164,13.8864,13.6682,13.7959,6681852.8656349,0
+RTX.US,D,20021224,000000,13.7074,13.8549,13.7035,13.7723,2891964.4572553,0
+RTX.US,D,20021226,000000,13.7251,14.0071,13.7074,13.7723,4523022.8319346,0
+RTX.US,D,20021227,000000,13.9265,13.9709,13.6073,13.6554,5694633.1891493,0
+RTX.US,D,20021230,000000,13.6937,13.7929,13.5512,13.7585,7654319.0078667,0
+RTX.US,D,20021231,000000,13.8215,13.8981,13.6269,13.8744,6726943.9653579,0
+RTX.US,D,20030102,000000,13.9532,14.2704,13.8864,14.2007,9290729.8133299,0
+RTX.US,D,20030103,000000,14.2577,14.4768,14.1113,14.4247,9374220.2020888,0
+RTX.US,D,20030106,000000,14.5506,14.744,14.5052,14.5583,11647345.344558,0
+RTX.US,D,20030107,000000,14.3873,14.5309,14.2203,14.2537,10811500.023525,0
+RTX.US,D,20030108,000000,14.2537,14.3235,14.0415,14.1634,10992775.322884,0
+RTX.US,D,20030109,000000,14.2203,14.5701,14.1772,14.5466,9672489.7253402,0
+RTX.US,D,20030110,000000,14.3696,14.4828,14.2164,14.405,9332696.3717891,0
+RTX.US,D,20030113,000000,14.4414,14.5229,14.2617,14.3658,5869213.6245227,0
+RTX.US,D,20030114,000000,14.3696,14.405,14.1712,14.405,7959269.1463803,0
+RTX.US,D,20030115,000000,14.3128,14.4247,14.2321,14.4247,7261396.2396412,0
+RTX.US,D,20030116,000000,14.6251,14.9837,14.6114,14.8257,16566863.302971,0
+RTX.US,D,20030117,000000,14.7804,14.8404,14.6724,14.7156,13449867.755474,0
+RTX.US,D,20030121,000000,14.9396,14.9396,14.5544,14.5544,10952599.014614,0
+RTX.US,D,20030122,000000,14.5544,14.5544,14.1673,14.2891,10627989.710286,0
+RTX.US,D,20030123,000000,14.4474,14.6488,14.3442,14.6488,9016580.3237626,0
+RTX.US,D,20030124,000000,14.4828,14.5701,14.2704,14.3128,10352057.09489,0
+RTX.US,D,20030127,000000,14.1192,14.2704,14.0219,14.0779,8946928.4977279,0
+RTX.US,D,20030128,000000,14.0887,14.3382,13.9766,14.3028,11258448.858169,0
+RTX.US,D,20030129,000000,14.3028,14.4671,13.9766,14.3235,9593454.0978552,0
+RTX.US,D,20030130,000000,14.2852,14.5309,14.0887,14.1329,9943064.8211229,0
+RTX.US,D,20030131,000000,14.0071,14.405,14.0071,14.24,13642744.568144,0
+RTX.US,D,20030203,000000,14.3442,14.7156,14.3128,14.5229,12607762.15649,0
+RTX.US,D,20030204,000000,14.4247,14.5229,14.2537,14.4287,7797191.9648912,0
+RTX.US,D,20030205,000000,14.5682,14.6959,14.3559,14.3559,8580346.5283452,0
+RTX.US,D,20030206,000000,14.3873,14.5506,14.1909,14.3128,10818195.905276,0
+RTX.US,D,20030207,000000,14.4895,14.4895,14.2007,14.2617,9878769.4969355,0
+RTX.US,D,20030210,000000,14.2537,14.408,14.0592,14.3285,13588723.590555,0
+RTX.US,D,20030211,000000,14.3324,14.3873,13.9482,14.0258,14421438.263728,0
+RTX.US,D,20030212,000000,14.0317,14.0317,13.4284,13.5512,16825379.90856,0
+RTX.US,D,20030213,000000,13.5512,13.5512,13.1111,13.3488,16339595.163316,0
+RTX.US,D,20030214,000000,13.4599,13.9345,13.2142,13.8784,14196852.954945,0
+RTX.US,D,20030218,000000,13.9532,14.1712,13.7645,13.8647,9682753.8942798,0
+RTX.US,D,20030219,000000,13.8313,13.9709,13.7723,13.9305,9979674.8777348,0
+RTX.US,D,20030220,000000,13.9876,13.9973,13.4599,13.6073,10794981.683229,0
+RTX.US,D,20030221,000000,13.7723,13.841,13.5798,13.7782,10675319.894953,0
+RTX.US,D,20030224,000000,13.7959,13.7959,13.3488,13.3587,9943509.5848142,0
+RTX.US,D,20030225,000000,13.2142,13.394,13.1013,13.3351,13661051.123098,0
+RTX.US,D,20030226,000000,13.3705,13.3705,12.9618,12.9765,13696325.870871,0
+RTX.US,D,20030227,000000,12.9765,13.2142,12.946,13.1337,11625024.720958,0
+RTX.US,D,20030228,000000,13.2142,13.3154,12.9804,13.1199,9594351.7673649,0
+RTX.US,D,20030303,000000,13.1238,13.1238,12.8773,12.946,10464127.367436,0
+RTX.US,D,20030304,000000,12.885,12.9499,12.7584,12.7623,10970010.953357,0
+RTX.US,D,20030305,000000,12.6846,12.7908,12.6306,12.716,10251148.660793,0
+RTX.US,D,20030306,000000,12.7623,12.8095,12.4852,12.6061,11759862.416328,0
+RTX.US,D,20030307,000000,12.3477,12.8075,12.3477,12.7918,12740817.743797,0
+RTX.US,D,20030310,000000,12.5972,12.7023,12.497,12.5333,9933238.2915133,0
+RTX.US,D,20030311,000000,12.5412,12.5412,12.1433,12.1433,14299989.278562,0
+RTX.US,D,20030312,000000,12.2976,12.2976,11.9821,12.1266,16170821.082311,0
+RTX.US,D,20030313,000000,12.3624,12.8703,12.327,12.8467,16629366.341437,0
+RTX.US,D,20030314,000000,13.0433,13.3587,12.9421,13.1808,17558533.669667,0
+RTX.US,D,20030317,000000,12.9008,13.6613,12.7661,13.6554,17740263.910375,0
+RTX.US,D,20030318,000000,13.7645,13.9138,13.5906,13.8313,12559095.645217,0
+RTX.US,D,20030319,000000,13.8313,13.9669,13.7164,13.841,13042205.701717,0
+RTX.US,D,20030320,000000,13.841,13.9876,13.4991,13.7074,13482895.276175,0
+RTX.US,D,20030321,000000,13.9973,14.3285,13.7723,14.3285,18701129.557061,0
+RTX.US,D,20030324,000000,14.0071,14.0317,13.6937,13.7723,13850369.826237,0
+RTX.US,D,20030325,000000,13.8549,13.9532,13.7164,13.7959,12343441.232064,0
+RTX.US,D,20030326,000000,13.7645,13.8784,13.6309,13.7251,11028949.775697,0
+RTX.US,D,20030327,000000,13.5188,13.5906,13.394,13.4403,13690078.823875,0
+RTX.US,D,20030328,000000,13.4403,13.4403,13.0295,13.1641,15791299.237479,0
+RTX.US,D,20030331,000000,12.9008,13.0708,12.7908,12.9421,15281837.186711,0
+RTX.US,D,20030401,000000,13.0934,13.3017,12.9656,13.1868,12268872.579044,0
+RTX.US,D,20030402,000000,13.1887,13.6249,13.1887,13.5286,13401638.883531,0
+RTX.US,D,20030403,000000,13.5719,13.5719,13.1582,13.1582,12928355.35664,0
+RTX.US,D,20030404,000000,13.4069,13.5188,13.1543,13.454,15300146.794963,0
+RTX.US,D,20030407,000000,14.0317,14.0553,13.6839,13.6839,14058437.812491,0
+RTX.US,D,20030408,000000,13.6073,13.7959,13.5798,13.6043,8671439.6282573,0
+RTX.US,D,20030409,000000,13.4599,13.8981,13.4599,13.6682,16077948.927633,0
+RTX.US,D,20030410,000000,13.454,13.7448,13.454,13.7074,10147110.596603,0
+RTX.US,D,20030411,000000,13.8313,13.9345,13.5906,13.7164,10113627.116786,0
+RTX.US,D,20030414,000000,13.6515,14.1005,13.6515,13.9876,9433614.983545,0
+RTX.US,D,20030415,000000,14.0474,14.3235,13.9041,14.2704,11987571.24861,0
+RTX.US,D,20030416,000000,14.2704,14.2891,13.8647,13.9482,10643168.670679,0
+RTX.US,D,20030417,000000,13.9482,14.1113,13.394,13.4383,33257399.409565,0
+RTX.US,D,20030421,000000,13.5512,13.7448,13.4284,13.6505,15511787.13947,0
+RTX.US,D,20030422,000000,13.283,13.8253,13.283,13.7782,11386587.618493,0
+RTX.US,D,20030423,000000,13.7331,13.9265,13.7035,13.7164,10888301.654895,0
+RTX.US,D,20030424,000000,13.6613,13.7929,13.5798,13.6171,8974164.9305486,0
+RTX.US,D,20030425,000000,13.6466,13.7546,13.511,13.5228,11508489.509478,0
+RTX.US,D,20030428,000000,13.5984,13.8253,13.5286,13.7251,12136261.755427,0
+RTX.US,D,20030429,000000,13.7723,13.9265,13.6407,13.8587,12543464.796771,0
+RTX.US,D,20030430,000000,13.8647,13.9345,13.7408,13.845,11971064.103737,0
+RTX.US,D,20030501,000000,13.845,13.9079,13.6269,13.8116,9273319.9101188,0
+RTX.US,D,20030502,000000,13.7645,14.2754,13.7203,14.2007,13511473.12443,0
+RTX.US,D,20030505,000000,14.1408,14.1712,13.8824,13.9265,10893209.321987,0
+RTX.US,D,20030506,000000,13.9384,14.243,13.9265,14.1005,11312913.581683,0
+RTX.US,D,20030507,000000,14.1005,14.4374,13.9876,14.1634,12949331.511508,0
+RTX.US,D,20030508,000000,14.1506,14.3088,13.9766,14.1506,9901984.7367486,0
+RTX.US,D,20030509,000000,14.3776,14.5506,14.2321,14.5122,10569947.53969,0
+RTX.US,D,20030512,000000,14.5348,15.0004,14.4671,14.971,15472940.033445,0
+RTX.US,D,20030513,000000,14.971,15.2324,14.805,15.0692,14770149.281954,0
+RTX.US,D,20030514,000000,15.2058,15.2521,14.8501,15.0939,13959762.356743,0
+RTX.US,D,20030515,000000,15.1901,15.2235,15.0418,15.1754,12226453.114766,0
+RTX.US,D,20030516,000000,15.1754,15.2235,14.9052,15.1164,9508622.2936612,0
+RTX.US,D,20030519,000000,15.0134,15.0468,14.8501,14.9159,10884283.515185,0
+RTX.US,D,20030520,000000,14.9199,15.0171,14.5506,14.6762,12449705.150243,0
+RTX.US,D,20030521,000000,14.5583,14.8257,14.5466,14.7116,10978051.30384,0
+RTX.US,D,20030522,000000,14.7116,14.9947,14.6605,14.8688,5817422.5719856,0
+RTX.US,D,20030523,000000,14.8257,14.9279,14.6251,14.7893,7468120.7749278,0
+RTX.US,D,20030527,000000,14.7893,15.2619,14.6959,15.2225,10223911.210207,0
+RTX.US,D,20030528,000000,15.3385,15.3857,15.2058,15.2726,8569186.7254275,0
+RTX.US,D,20030529,000000,15.2019,15.4004,14.7372,14.8797,12911387.163822,0
+RTX.US,D,20030530,000000,15.0418,15.3209,14.9947,15.2825,11378553.374604,0
+RTX.US,D,20030602,000000,15.4141,15.7315,15.3051,15.542,15203702.282034,0
+RTX.US,D,20030603,000000,15.6028,15.6686,15.4565,15.542,11600907.74057,0
+RTX.US,D,20030604,000000,15.542,15.6716,15.4141,15.6451,10776675.128274,0
+RTX.US,D,20030605,000000,15.6451,15.8533,15.5262,15.818,10209177.013505,0
+RTX.US,D,20030606,000000,15.9025,16.1235,15.8258,15.9083,9645248.2036901,0
+RTX.US,D,20030609,000000,15.8032,15.9231,15.4004,15.5095,8096344.9089298,0
+RTX.US,D,20030610,000000,15.9025,15.9928,15.704,15.8347,7595374.0789312,0
+RTX.US,D,20030611,000000,15.8907,16.3505,15.818,16.2964,8711613.9009949,0
+RTX.US,D,20030612,000000,16.4153,16.4369,16.1304,16.262,13291797.51827,0
+RTX.US,D,20030613,000000,16.326,16.3781,16.1,16.1491,7820417.3823632,0
+RTX.US,D,20030616,000000,16.2336,16.4646,16.1865,16.4646,6987253.8744351,0
+RTX.US,D,20030617,000000,16.4841,16.4841,16.1354,16.3781,7957483.9850198,0
+RTX.US,D,20030618,000000,16.1727,16.5872,16.1393,16.3918,12051869.626095,0
+RTX.US,D,20030619,000000,16.3918,16.4311,16.0038,16.1,10939642.854911,0
+RTX.US,D,20030620,000000,16.2543,16.5314,16.1835,16.2276,22065039.179071,0
+RTX.US,D,20030623,000000,16.0409,16.1157,15.8032,15.8612,10092196.020568,0
+RTX.US,D,20030624,000000,15.8907,16.0853,15.8563,15.932,8579903.8001856,0
+RTX.US,D,20030625,000000,15.9143,16.094,15.764,15.8131,8322279.7752762,0
+RTX.US,D,20030626,000000,15.7974,15.8662,15.5634,15.7423,10162298.71689,0
+RTX.US,D,20030627,000000,15.7855,15.9202,15.5634,15.8131,10194001.106409,0
+RTX.US,D,20030630,000000,15.7974,15.9694,15.6549,15.8612,9645695.0029131,0
+RTX.US,D,20030701,000000,15.7266,16.0038,15.5262,15.9694,12848427.148475,0
+RTX.US,D,20030702,000000,16.0616,16.1078,15.9025,16.1,8448633.3742382,0
+RTX.US,D,20030703,000000,16.1,16.1756,15.9025,16.0008,5040519.126591,0
+RTX.US,D,20030707,000000,16.2336,16.4743,16.1648,16.2463,7622163.7125288,0
+RTX.US,D,20030708,000000,16.2276,16.6276,16.1727,16.5578,10298919.538089,0
+RTX.US,D,20030709,000000,16.5057,16.5391,16.2395,16.27,8512036.1177455,0
+RTX.US,D,20030710,000000,16.2012,16.2012,15.9594,16.0783,7440888.4131706,0
+RTX.US,D,20030711,000000,16.1354,16.4399,16.1304,16.4399,7060027.188436,0
+RTX.US,D,20030714,000000,16.488,16.5314,16.2139,16.27,7107354.319806,0
+RTX.US,D,20030715,000000,16.27,16.4153,15.9694,16.1078,9833225.491394,0
+RTX.US,D,20030716,000000,16.1078,16.2827,16.0302,16.1678,7827103.086455,0
+RTX.US,D,20030717,000000,16.5795,16.7288,16.3447,16.5175,14628165.852312,0
+RTX.US,D,20030718,000000,16.6894,16.6894,16.5501,16.6807,10965549.067722,0
+RTX.US,D,20030721,000000,16.6276,16.7248,16.4311,16.5204,11690205.501463,0
+RTX.US,D,20030722,000000,16.5501,17.0944,16.4606,17.0176,13018098.89899,0
+RTX.US,D,20030723,000000,16.9174,17.1149,16.6866,17.0884,11033855.407259,0
+RTX.US,D,20030724,000000,17.0884,17.2447,16.7248,16.7622,8337451.6113084,0
+RTX.US,D,20030725,000000,16.6493,16.9685,16.5912,16.9411,8608036.88475,0
+RTX.US,D,20030728,000000,16.9411,17.2133,16.7562,17.1689,9969409.6910293,0
+RTX.US,D,20030729,000000,17.1689,17.2663,17.0176,17.1846,10815969.033523,0
+RTX.US,D,20030730,000000,17.1846,17.2063,16.9745,17.1091,7617256.0454364,0
+RTX.US,D,20030731,000000,17.1091,17.1689,16.8339,16.8497,10594504.194938,0
+RTX.US,D,20030801,000000,16.8497,16.9145,16.7562,16.8497,7277473.8873101,0
+RTX.US,D,20030804,000000,16.9449,17.0176,16.8035,16.9685,8283880.4862402,0
+RTX.US,D,20030805,000000,16.9685,16.9745,16.6336,16.661,7450720.0316097,0
+RTX.US,D,20030806,000000,16.6413,16.6493,16.3849,16.4369,10465026.054712,0
+RTX.US,D,20030807,000000,16.4527,16.4527,16.3387,16.3387,10202035.350296,0
+RTX.US,D,20030808,000000,16.3073,16.4841,16.2964,16.4016,9222860.095358,0
+RTX.US,D,20030811,000000,16.4449,16.4841,16.1795,16.3505,8212438.4100155,0
+RTX.US,D,20030812,000000,16.3849,16.7209,16.3348,16.7023,7855686.0235402,0
+RTX.US,D,20030813,000000,16.6276,16.8103,16.5872,16.7248,6982340.1007474,0
+RTX.US,D,20030814,000000,16.7288,17.1749,16.6807,17.0176,12497484.169664,0
+RTX.US,D,20030815,000000,17.1592,17.2063,17.0757,17.1298,4479263.9877536,0
+RTX.US,D,20030818,000000,17.2898,17.2898,17.1946,17.2407,7043952.5940647,0
+RTX.US,D,20030819,000000,17.3655,17.7142,17.3359,17.6347,11232548.751955,0
+RTX.US,D,20030820,000000,17.558,17.5679,17.3331,17.3812,8332548.0152795,0
+RTX.US,D,20030821,000000,17.393,17.8234,17.3871,17.784,10815081.541671,0
+RTX.US,D,20030822,000000,17.9089,17.9148,17.5619,17.5679,9543447.1889127,0
+RTX.US,D,20030825,000000,17.5355,17.5816,17.2898,17.4677,6539414.4946428,0
+RTX.US,D,20030826,000000,17.4677,17.6043,17.3095,17.5413,7798092.6876986,0
+RTX.US,D,20030827,000000,17.4755,17.6584,17.4697,17.6407,5483889.4963869,0
+RTX.US,D,20030828,000000,17.6268,17.9186,17.4588,17.8617,8071345.5255221,0
+RTX.US,D,20030829,000000,17.8617,17.9923,17.8164,17.9727,7655655.3344723,0
+RTX.US,D,20030902,000000,17.9452,18.0641,17.7429,17.9089,8038752.5908541,0
+RTX.US,D,20030903,000000,17.8617,17.9089,17.7763,17.8498,9720703.3307952,0
+RTX.US,D,20030904,000000,17.8498,17.8617,17.6584,17.8017,6811778.8228496,0
+RTX.US,D,20030905,000000,17.8017,17.8017,17.3468,17.4775,13144454.533483,0
+RTX.US,D,20030908,000000,17.6828,17.8538,17.6534,17.8321,8031608.8921145,0
+RTX.US,D,20030909,000000,17.8047,17.8106,17.5079,17.614,7467232.2653111,0
+RTX.US,D,20030910,000000,17.5816,17.6701,17.3252,17.4303,8900936.6751975,0
+RTX.US,D,20030911,000000,17.5315,17.7289,17.4775,17.5355,9259475.2407993,0
+RTX.US,D,20030912,000000,17.5355,17.6464,17.3252,17.5915,7515010.2669678,0
+RTX.US,D,20030915,000000,17.5816,17.6347,17.4834,17.5119,6248293.7589605,0
+RTX.US,D,20030916,000000,17.558,17.9325,17.558,17.8804,8358444.050431,0
+RTX.US,D,20030917,000000,17.784,17.9325,17.6828,17.7526,5185182.3338055,0
+RTX.US,D,20030918,000000,17.7526,17.8391,17.6701,17.792,5703112.1967285,0
+RTX.US,D,20030919,000000,17.792,17.9884,17.7142,17.7289,10684698.607575,0
+RTX.US,D,20030922,000000,17.5816,17.7289,17.4952,17.5679,6989923.4743487,0
+RTX.US,D,20030923,000000,17.5679,17.8017,17.4755,17.7526,8111528.9581526,0
+RTX.US,D,20030924,000000,17.7526,17.8164,17.4952,17.5236,10849900.330328,0
+RTX.US,D,20030925,000000,17.5236,17.6828,17.4401,17.5119,12743947.37389,0
+RTX.US,D,20030926,000000,17.5079,17.5452,17.3399,17.4755,9295188.6456675,0
+RTX.US,D,20030929,000000,17.4755,17.7959,17.4755,17.7526,9956905.419379,0
+RTX.US,D,20030930,000000,17.7065,17.7389,17.1886,17.3095,13877158.44207,0
+RTX.US,D,20031001,000000,17.4697,17.9325,17.3606,17.8892,12194303.926024,0
+RTX.US,D,20031002,000000,17.8391,18.1496,17.792,18.0188,11843358.911681,0
+RTX.US,D,20031003,000000,18.0188,18.5436,18.0188,18.3176,11437495.250242,0
+RTX.US,D,20031006,000000,18.3176,18.41,18.2027,18.2321,6148720.6337033,0
+RTX.US,D,20031007,000000,18.2321,18.3864,18.1436,18.3106,7588231.3979576,0
+RTX.US,D,20031008,000000,18.2408,18.4571,18.2124,18.3657,6311248.6854788,0
+RTX.US,D,20031009,000000,18.6909,18.8502,18.4001,18.4993,11008862.130445,0
+RTX.US,D,20031010,000000,18.4993,18.578,18.3657,18.3903,5813400.3612122,0
+RTX.US,D,20031013,000000,18.4758,18.6565,18.4758,18.6339,5812512.8693614,0
+RTX.US,D,20031014,000000,18.7607,18.918,18.6124,18.8698,6542539.0359066,0
+RTX.US,D,20031015,000000,18.8698,18.8746,18.5897,18.745,9980577.636074,0
+RTX.US,D,20031016,000000,18.745,19.0378,18.737,18.9032,11356678.53246,0
+RTX.US,D,20031017,000000,18.9032,18.9032,18.6251,18.7537,7886044.9620929,0
+RTX.US,D,20031020,000000,18.9277,19.0102,18.745,18.8806,7569481.0970774,0
+RTX.US,D,20031021,000000,18.8884,18.9032,18.744,18.7844,6663540.2040849,0
+RTX.US,D,20031022,000000,18.6635,18.737,18.4315,18.5671,7233710.9720656,0
+RTX.US,D,20031023,000000,18.5671,18.7686,18.41,18.578,6942601.431808,0
+RTX.US,D,20031024,000000,18.4846,18.6369,18.41,18.6281,7460537.4013265,0
+RTX.US,D,20031027,000000,18.6635,18.8118,18.6281,18.8021,6630942.1805875,0
+RTX.US,D,20031028,000000,18.7981,18.8559,18.6408,18.8373,8614727.6776712,0
+RTX.US,D,20031029,000000,18.8973,19.0162,18.8118,18.9386,7785147.7234205,0
+RTX.US,D,20031030,000000,18.9887,19.2509,18.9514,19.2098,8865216.1459682,0
+RTX.US,D,20031031,000000,19.2098,19.2559,18.9424,18.9661,6599690.6613545,0
+RTX.US,D,20031103,000000,19.0909,19.31,19.0909,19.2156,6750879.783417,0
+RTX.US,D,20031104,000000,19.1911,19.3316,19.0446,19.2629,6698282.6602998,0
+RTX.US,D,20031105,000000,19.2629,19.48,19.2629,19.3492,8684389.6813649,0
+RTX.US,D,20031106,000000,19.3157,19.6646,19.3157,19.5575,9304125.6478945,0
+RTX.US,D,20031107,000000,19.5968,19.697,19.3817,19.4132,9242058.2132272,0
+RTX.US,D,20031110,000000,19.4309,19.48,19.0102,19.135,6340717.078883,0
+RTX.US,D,20031111,000000,19.135,19.135,18.918,19.0947,5709818.256138,0
+RTX.US,D,20031112,000000,19.0446,19.3611,18.9661,19.306,8032052.63804,0
+RTX.US,D,20031113,000000,19.1577,19.4476,19.0653,19.3651,6216147.6235156,0
+RTX.US,D,20031114,000000,19.3277,19.4839,19.1734,19.2382,6227309.461965,0
+RTX.US,D,20031117,000000,19.2382,19.2382,18.8502,19.0319,5693744.6795325,0
+RTX.US,D,20031118,000000,19.081,19.1144,18.6408,18.6408,9732319.0928288,0
+RTX.US,D,20031119,000000,18.4993,18.7283,18.4993,18.6124,12118846.763386,0
+RTX.US,D,20031120,000000,18.6124,18.8502,18.4955,18.6565,10321248.303817,0
+RTX.US,D,20031121,000000,18.7096,18.8215,18.6251,18.7891,9355918.7359635,0
+RTX.US,D,20031124,000000,18.9032,19.0653,18.8806,19.0585,8848248.9709166,0
+RTX.US,D,20031125,000000,19.0005,19.2098,18.9424,19.1243,7042615.2496932,0
+RTX.US,D,20031126,000000,19.1734,19.3748,19.0585,19.3316,8167783.9318569,0
+RTX.US,D,20031128,000000,19.3316,19.4092,19.1911,19.195,3363464.8583178,0
+RTX.US,D,20031201,000000,19.3935,19.6744,19.3492,19.5752,8883083.026061,0
+RTX.US,D,20031202,000000,19.5261,19.7324,19.4877,19.6076,8643304.5081611,0
+RTX.US,D,20031203,000000,19.641,19.7795,19.5438,19.5438,8310662.9954766,0
+RTX.US,D,20031204,000000,19.5635,19.7324,19.5517,19.697,6360814.9017936,0
+RTX.US,D,20031205,000000,19.697,19.697,19.5841,19.6529,7458301.3696794,0
+RTX.US,D,20031208,000000,19.6185,19.8964,19.6047,19.8296,7287736.0207181,0
+RTX.US,D,20031209,000000,19.9221,20.1147,19.7835,19.8139,9659093.8907754,0
+RTX.US,D,20031210,000000,19.8139,19.9112,19.7127,19.7658,7835144.4547042,0
+RTX.US,D,20031211,000000,19.7364,20.0674,19.7324,19.9919,7587336.7817456,0
+RTX.US,D,20031212,000000,20.1481,20.6354,20.1176,20.5165,16703929.905627,0
+RTX.US,D,20031215,000000,20.6885,20.824,20.5028,20.5028,12950228.163252,0
+RTX.US,D,20031216,000000,20.5372,21.0441,20.5028,20.9449,12684119.024168,0
+RTX.US,D,20031217,000000,20.9489,20.9626,20.7985,20.8564,7352937.1565423,0
+RTX.US,D,20031218,000000,20.8958,21.053,20.7179,21.0147,8850483.9847978,0
+RTX.US,D,20031219,000000,21.1896,21.2731,20.9449,21.0755,14545122.262777,0
+RTX.US,D,20031222,000000,21.053,21.2878,20.9626,21.2878,9931460.254514,0
+RTX.US,D,20031223,000000,21.5463,21.6729,21.1758,21.2731,7745846.6938114,0
+RTX.US,D,20031224,000000,21.2731,21.2986,21.0578,21.0658,3640301.2498186,0
+RTX.US,D,20031226,000000,21.1414,21.2878,21.1099,21.2004,1646240.3883704,0
+RTX.US,D,20031229,000000,21.2544,21.4027,21.167,21.3979,5844212.2055832,0
+RTX.US,D,20031230,000000,21.3664,21.389,21.1473,21.1896,5728567.5392523,0
+RTX.US,D,20031231,000000,21.2073,21.3438,21.1414,21.223,5177594.8891405,0
+RTX.US,D,20040102,000000,21.2347,21.4785,21.0578,21.1336,7206924.3917658,0
+RTX.US,D,20040105,000000,21.2544,21.2878,21.1729,21.2642,6766679.5809995,0
+RTX.US,D,20040106,000000,21.2544,21.2731,21.0147,21.2043,8381217.5798505,0
+RTX.US,D,20040107,000000,21.1896,21.3506,21.0578,21.278,7619932.7697113,0
+RTX.US,D,20040108,000000,21.2298,21.2819,21.1414,21.2544,8568299.2335767,0
+RTX.US,D,20040109,000000,21.1758,21.278,20.8918,20.9449,9008988.8080342,0
+RTX.US,D,20040112,000000,20.9449,21.0441,20.7218,20.8201,10041731.116978,0
+RTX.US,D,20040113,000000,20.8958,21.0441,20.6413,20.9194,10275707.351573,0
+RTX.US,D,20040114,000000,21.0334,21.5884,21.0147,21.4628,9659983.418158,0
+RTX.US,D,20040115,000000,21.3979,21.4421,21.1099,21.3664,12142060.985434,0
+RTX.US,D,20040116,000000,21.5373,21.8459,21.4293,21.8361,10509668.319681,0
+RTX.US,D,20040120,000000,21.7103,21.7643,21.1758,21.2298,11715214.044764,0
+RTX.US,D,20040121,000000,21.2073,21.554,20.8831,21.4745,10474839.353365,0
+RTX.US,D,20040122,000000,21.5668,21.5747,21.0982,21.332,10137287.120291,0
+RTX.US,D,20040123,000000,21.3556,21.4097,20.9813,21.1099,6768460.6712965,0
+RTX.US,D,20040126,000000,21.106,21.332,20.8654,21.3262,7503395.5227001,0
+RTX.US,D,20040127,000000,21.223,21.5344,21.2004,21.4745,9730085.0967135,0
+RTX.US,D,20040128,000000,21.4824,21.554,21.2681,21.3556,12943973.991895,0
+RTX.US,D,20040129,000000,21.393,21.5019,21.0187,21.3339,14832216.716622,0
+RTX.US,D,20040130,000000,21.2397,21.4097,21.2004,21.3979,10595840.521544,0
+RTX.US,D,20040202,000000,21.4067,21.8429,21.2986,21.5463,12014813.788026,0
+RTX.US,D,20040203,000000,21.4922,21.6317,21.4027,21.5344,8150820.8278689,0
+RTX.US,D,20040204,000000,21.448,21.4922,20.995,21.0775,12270218.065542,0
+RTX.US,D,20040205,000000,21.0334,21.167,20.9626,21.167,9133123.6773691,0
+RTX.US,D,20040206,000000,21.053,21.2171,20.7533,21.1256,9213935.3063215,0
+RTX.US,D,20040209,000000,21.0982,21.2878,20.999,21.2495,6067912.0580485,0
+RTX.US,D,20040210,000000,21.1414,21.5206,21.0441,21.4097,6988591.2188067,0
+RTX.US,D,20040211,000000,21.278,21.6012,21.1571,21.4323,6698358.992741,0
+RTX.US,D,20040212,000000,21.4323,21.4785,21.2681,21.3025,5783037.351596,0
+RTX.US,D,20040213,000000,21.3025,21.5019,21.0775,21.1925,6371078.0529675,0
+RTX.US,D,20040217,000000,21.3812,21.448,21.161,21.3979,7394007.0632578,0
+RTX.US,D,20040218,000000,21.5019,21.9117,21.4323,21.8056,39591422.642229,0
+RTX.US,D,20040219,000000,21.8459,21.9019,21.7467,21.7771,11267825.535258,0
+RTX.US,D,20040220,000000,21.8596,21.8931,21.5855,21.6395,11364711.758582,0
+RTX.US,D,20040223,000000,21.6395,21.6671,20.7886,21.0067,25875900.689021,0
+RTX.US,D,20040224,000000,21.0334,21.1256,20.3131,20.5646,21226510.009403,0
+RTX.US,D,20040225,000000,20.4241,20.8377,20.4241,20.6718,10983845.445019,0
+RTX.US,D,20040226,000000,20.4791,20.5302,19.9151,20.1294,27455162.922335,0
+RTX.US,D,20040227,000000,20.1962,20.6639,20.1294,20.6266,17369666.854581,0
+RTX.US,D,20040301,000000,20.4467,20.7405,20.4113,20.6511,13575325.720458,0
+RTX.US,D,20040302,000000,20.4467,20.5028,20.1736,20.2247,14841599.500306,0
+RTX.US,D,20040303,000000,20.0537,20.3535,20.0439,20.2728,11163790.524366,0
+RTX.US,D,20040304,000000,20.1343,20.267,20.0841,20.208,9333600.1478941,0
+RTX.US,D,20040305,000000,20.0921,20.2817,20.0537,20.1343,9487190.1796768,0
+RTX.US,D,20040308,000000,20.2346,20.4929,20.1962,20.261,9954668.369966,0
+RTX.US,D,20040309,000000,20.1215,20.2119,19.8062,19.8779,11426773.086653,0
+RTX.US,D,20040310,000000,19.7638,19.7982,19.48,19.5074,17813933.876119,0
+RTX.US,D,20040311,000000,19.3492,19.6263,19.1488,19.1764,15390788.006823,0
+RTX.US,D,20040312,000000,19.2382,19.6224,19.2342,19.5635,10230609.127489,0
+RTX.US,D,20040315,000000,19.9318,20.0263,19.6549,19.6863,15092524.590168,0
+RTX.US,D,20040316,000000,19.8897,19.9318,19.4927,19.7167,11634849.215035,0
+RTX.US,D,20040317,000000,19.8553,20.0056,19.7069,19.8897,7136378.9672849,0
+RTX.US,D,20040318,000000,19.7324,19.8779,19.6263,19.6706,10989202.96463,0
+RTX.US,D,20040319,000000,19.6706,19.6706,19.1096,19.1243,20485775.927992,0
+RTX.US,D,20040322,000000,19.1243,19.139,18.7734,18.8884,14977772.504517,0
+RTX.US,D,20040323,000000,19.139,19.1449,18.8884,18.8983,11567869.024445,0
+RTX.US,D,20040324,000000,18.9347,18.9818,18.7017,18.8215,13269921.658361,0
+RTX.US,D,20040325,000000,18.9985,19.2382,18.8688,19.2382,10506541.742885,0
+RTX.US,D,20040326,000000,19.1577,19.4623,19.139,19.3277,10384195.088208,0
+RTX.US,D,20040329,000000,19.3935,19.5074,19.195,19.2235,9450136.3771393,0
+RTX.US,D,20040330,000000,19.2382,19.2833,18.9818,19.2098,12239408.256703,0
+RTX.US,D,20040331,000000,19.195,19.4877,18.9818,19.3277,12640806.97921,0
+RTX.US,D,20040401,000000,19.3492,19.5281,19.306,19.3905,8935764.6237467,0
+RTX.US,D,20040402,000000,19.5074,19.7511,19.5074,19.6529,9269295.6638137,0
+RTX.US,D,20040405,000000,19.7561,20.0537,19.7324,19.9879,8549988.6075584,0
+RTX.US,D,20040406,000000,19.9318,20.1343,19.7757,20.1028,7349354.6206308,0
+RTX.US,D,20040407,000000,20.0439,20.3131,19.9408,20.1962,16527572.451021,0
+RTX.US,D,20040408,000000,20.3769,20.4527,19.9762,20.1147,9723386.1616653,0
+RTX.US,D,20040412,000000,20.1481,20.1696,19.9682,19.9762,9383600.9502413,0
+RTX.US,D,20040413,000000,20.0674,20.096,19.7069,19.7265,9063912.543962,0
+RTX.US,D,20040414,000000,19.6047,19.8553,19.588,19.7511,7907036.3834495,0
+RTX.US,D,20040415,000000,19.8022,19.8119,19.4927,19.7413,7066280.3420271,0
+RTX.US,D,20040416,000000,19.7324,19.8779,19.6549,19.87,7050201.6765922,0
+RTX.US,D,20040419,000000,19.8062,19.8445,19.588,19.7561,4823514.1381106,0
+RTX.US,D,20040420,000000,19.7471,19.9004,19.4927,19.5919,6496097.3608555,0
+RTX.US,D,20040421,000000,19.0909,19.2706,18.8559,19.0417,24662320.72005,0
+RTX.US,D,20040422,000000,19.0947,19.7835,19.081,19.641,15485441.251797,0
+RTX.US,D,20040423,000000,19.7167,19.9318,19.4406,19.9181,10665495.400876,0
+RTX.US,D,20040426,000000,19.98,20.0989,19.8964,20.0439,9642573.5149469,0
+RTX.US,D,20040427,000000,20.0439,20.1696,20.0006,20.1441,10293122.343614,0
+RTX.US,D,20040428,000000,20.1147,20.1147,19.8964,19.9447,9449233.6188003,0
+RTX.US,D,20040429,000000,19.8964,20.0056,19.3277,19.48,11052610.796968,0
+RTX.US,D,20040430,000000,19.5034,19.5968,19.3,19.3157,10205601.601954,0
+RTX.US,D,20040503,000000,19.3817,19.4839,19.3157,19.476,10242217.765161,0
+RTX.US,D,20040504,000000,19.3935,19.476,19.2706,19.3424,11724593.77515,0
+RTX.US,D,20040505,000000,19.2382,19.3454,19.139,19.2883,10170331.943012,0
+RTX.US,D,20040506,000000,19.2098,19.3817,19.1577,19.195,7955700.8591911,0
+RTX.US,D,20040507,000000,19.1488,19.3354,19.0378,19.0761,9413069.3436455,0
+RTX.US,D,20040510,000000,18.8492,18.9032,18.5484,18.6438,12040267.095018,0
+RTX.US,D,20040511,000000,18.6438,18.6438,18.514,18.6251,10089063.337177,0
+RTX.US,D,20040512,000000,18.578,19.0162,18.4355,18.9228,13678911.896597,0
+RTX.US,D,20040513,000000,18.8118,18.8559,18.5897,18.6909,12848427.148475,0
+RTX.US,D,20040514,000000,18.7017,18.7774,18.5484,18.6408,11910783.865963,0
+RTX.US,D,20040517,000000,18.4758,18.5436,18.2518,18.4385,10612362.932904,0
+RTX.US,D,20040518,000000,18.3864,18.4355,18.2979,18.4198,10241325.184481,0
+RTX.US,D,20040519,000000,18.4315,18.6635,18.3373,18.3559,9283136.2620696,0
+RTX.US,D,20040520,000000,18.3756,18.4138,18.1142,18.2518,7440439.5784158,0
+RTX.US,D,20040521,000000,18.2762,18.3273,18.0709,18.2685,10555660.142211,0
+RTX.US,D,20040524,000000,18.3273,18.574,18.2124,18.5239,9644363.7651369,0
+RTX.US,D,20040525,000000,18.521,18.8688,18.4639,18.8108,10254278.290886,0
+RTX.US,D,20040526,000000,18.8118,18.8118,18.5484,18.5484,12782341.574096,0
+RTX.US,D,20040527,000000,18.5995,18.908,18.5671,18.8373,12134920.339991,0
+RTX.US,D,20040528,000000,18.8373,18.9818,18.8215,18.9464,7219424.5923526,0
+RTX.US,D,20040601,000000,18.8746,19.0585,18.8108,18.9601,7382395.3722877,0
+RTX.US,D,20040602,000000,19.025,19.1911,18.9277,19.1233,6547893.5022221,0
+RTX.US,D,20040603,000000,19.0446,19.139,18.9818,19.0909,7006892.684932,0
+RTX.US,D,20040604,000000,19.1144,19.2963,19.0909,19.2098,5931275.9703608,0
+RTX.US,D,20040607,000000,19.2963,19.5192,19.2559,19.4996,5781256.261299,0
+RTX.US,D,20040608,000000,19.4996,19.7069,19.4839,19.7069,8485694.3011368,0
+RTX.US,D,20040609,000000,19.7069,19.7471,19.5752,19.6744,7151111.1284552,0
+RTX.US,D,20040610,000000,19.7069,19.7934,19.6911,19.7658,7524386.9440568,0
+RTX.US,D,20040614,000000,19.7167,19.7364,19.641,19.7324,8306650.9623622,0
+RTX.US,D,20040615,000000,19.8219,20.0921,19.8022,19.9977,11040116.702976,0
+RTX.US,D,20040616,000000,19.9977,20.0439,19.7658,19.8897,8082953.1454287,0
+RTX.US,D,20040617,000000,19.874,19.9525,19.7167,19.9525,6601468.6983538,0
+RTX.US,D,20040618,000000,19.9525,20.1481,19.9318,20.1481,11167360.847086,0
+RTX.US,D,20040621,000000,20.096,20.1549,19.8219,19.865,7670834.2948658,0
+RTX.US,D,20040622,000000,19.7561,19.8119,19.4927,19.6706,10487788.388707,0
+RTX.US,D,20040623,000000,19.5074,20.0921,19.4996,20.0674,7846308.3286854,0
+RTX.US,D,20040624,000000,20.0734,20.1696,19.9682,20.1549,8524984.1353211,0
+RTX.US,D,20040625,000000,20.1028,20.2453,19.8937,19.9879,8414257.3137415,0
+RTX.US,D,20040628,000000,20.034,20.2247,19.9151,19.9643,6621569.574562,0
+RTX.US,D,20040629,000000,19.9643,20.3053,19.9318,20.2787,7209157.3701151,0
+RTX.US,D,20040630,000000,20.3731,20.605,20.3053,20.4891,9889925.2287896,0
+RTX.US,D,20040701,000000,20.5234,20.5607,20.1942,20.3131,9708209.2368036,0
+RTX.US,D,20040702,000000,20.2934,20.2934,19.9977,20.038,6492080.2389116,0
+RTX.US,D,20040706,000000,20.0223,20.0803,19.7265,19.8119,9059891.3509546,0
+RTX.US,D,20040707,000000,19.7127,19.9368,19.6706,19.8296,7918638.9145267,0
+RTX.US,D,20040708,000000,19.8259,19.9447,19.697,19.7795,8881289.7225736,0
+RTX.US,D,20040709,000000,19.8296,20.2159,19.8296,20.1028,7261396.2396412,0
+RTX.US,D,20040712,000000,20.0674,20.2286,19.9408,20.1658,4823078.5343123,0
+RTX.US,D,20040713,000000,20.2119,20.3278,20.1481,20.2414,6890803.2549098,0
+RTX.US,D,20040714,000000,20.0921,20.3888,19.98,20.1215,7134590.7526267,0
+RTX.US,D,20040715,000000,20.1942,20.4241,20.1795,20.3809,8348169.7038325,0
+RTX.US,D,20040716,000000,20.4929,20.4929,20.2414,20.3348,8699565.5884606,0
+RTX.US,D,20040719,000000,20.3809,20.4891,20.0674,20.1343,8079379.76941,0
+RTX.US,D,20040720,000000,20.1343,20.3053,20.0096,20.2817,9103200.3426148,0
+RTX.US,D,20040721,000000,20.5646,21.1375,20.5646,20.7572,20666610.534723,0
+RTX.US,D,20040722,000000,20.6944,20.8751,20.4664,20.7405,12582755.648721,0
+RTX.US,D,20040723,000000,20.6944,20.824,20.5499,20.6266,7033686.3895933,0
+RTX.US,D,20040726,000000,21.0187,21.0334,20.7445,20.83,11895598.798974,0
+RTX.US,D,20040727,000000,20.8831,21.2495,20.7847,21.167,13052479.03055,0
+RTX.US,D,20040728,000000,21.053,21.2731,20.9753,21.2073,14293297.467874,0
+RTX.US,D,20040729,000000,21.2731,21.3212,20.8339,21.0755,10375722.187224,0
+RTX.US,D,20040730,000000,21.053,21.1532,20.8377,20.9409,8142336.7314602,0
+RTX.US,D,20040802,000000,20.8831,21.1256,20.7966,21.0471,6391621.6573352,0
+RTX.US,D,20040803,000000,20.9125,21.1532,20.7886,20.9626,9312608.7265374,0
+RTX.US,D,20040804,000000,20.83,21.053,20.7936,20.9626,5891986.1361764,0
+RTX.US,D,20040805,000000,20.8918,20.9813,20.4427,20.4891,7500275.0524998,0
+RTX.US,D,20040806,000000,20.2915,20.3809,20.1147,20.1658,11196833.311554,0
+RTX.US,D,20040809,000000,20.1549,20.2817,19.9682,20.034,6499229.0264805,0
+RTX.US,D,20040810,000000,20.1549,20.4694,20.1343,20.4427,6761312.9014934,0
+RTX.US,D,20040811,000000,20.3445,20.6944,20.1696,20.5823,7304711.3378967,0
+RTX.US,D,20040812,000000,20.4173,20.5372,20.3091,20.3348,7686467.1788435,0
+RTX.US,D,20040813,000000,20.4527,20.4851,20.2453,20.3652,6028167.2825139,0
+RTX.US,D,20040816,000000,20.3535,20.7719,20.2915,20.7719,6752832.8761482,0
+RTX.US,D,20040817,000000,20.824,20.8958,20.5823,20.6471,6412164.2439371,0
+RTX.US,D,20040818,000000,20.5086,20.8083,20.4213,20.8044,8752701.1097304,0
+RTX.US,D,20040819,000000,20.8044,20.8201,20.6128,20.7847,7137276.6367945,0
+RTX.US,D,20040820,000000,20.6815,21.0912,20.6815,21.0578,6615309.2966098,0
+RTX.US,D,20040823,000000,21.0441,21.0578,20.7759,20.8044,8719656.28701,0
+RTX.US,D,20040824,000000,20.9833,21.1256,20.8377,20.9753,10281961.52293,0
+RTX.US,D,20040825,000000,21.0147,21.1296,20.8564,21.0441,6627372.8756324,0
+RTX.US,D,20040826,000000,21.0441,21.0912,20.8477,20.9586,4761454.8455701,0
+RTX.US,D,20040827,000000,20.9586,21.0441,20.9017,20.9194,3644321.4250604,0
+RTX.US,D,20040830,000000,20.8751,21.106,20.8751,20.9017,4823514.1381106,0
+RTX.US,D,20040831,000000,20.9125,21.0334,20.7288,21.0334,5265990.9094603,0
+RTX.US,D,20040901,000000,21.0334,21.1532,20.8654,21.0441,6642552.8537916,0
+RTX.US,D,20040902,000000,21.0411,21.4785,21.0067,21.4548,5921904.3821013,0
+RTX.US,D,20040903,000000,21.4254,21.4323,21.0874,21.1198,9488081.7425911,0
+RTX.US,D,20040907,000000,21.278,21.3506,21.167,21.2731,9312608.7265374,0
+RTX.US,D,20040908,000000,21.2544,21.332,21.2004,21.2298,7307826.7192675,0
+RTX.US,D,20040909,000000,21.2681,21.2681,21.0441,21.0775,6879190.5461738,0
+RTX.US,D,20040910,000000,21.1296,21.1856,20.9833,21.1473,5035161.6069779,0
+RTX.US,D,20040913,000000,21.2681,21.448,21.1797,21.1964,8199047.6642803,0
+RTX.US,D,20040914,000000,21.1856,21.2544,21.106,21.1296,6389837.5137405,0
+RTX.US,D,20040915,000000,21.1414,21.223,21.0755,21.0912,9292067.1577014,0
+RTX.US,D,20040916,000000,21.1473,21.332,21.1099,21.2495,6665766.058073,0
+RTX.US,D,20040917,000000,21.4323,21.5019,21.3133,21.4254,8875486.4215032,0
+RTX.US,D,20040920,000000,21.3812,21.4254,21.223,21.2878,7400704.9805401,0
+RTX.US,D,20040921,000000,21.332,21.3812,21.2171,21.3133,6016565.7692027,0
+RTX.US,D,20040922,000000,21.3133,21.3163,20.9322,20.9833,7016272.4153187,0
+RTX.US,D,20040923,000000,20.9409,20.9528,20.6266,20.7248,7051093.2395066,0
+RTX.US,D,20040924,000000,20.7179,20.7719,20.6128,20.6354,7210940.4959438,0
+RTX.US,D,20040927,000000,20.6226,20.6511,20.4173,20.439,7541804.9893948,0
+RTX.US,D,20040928,000000,20.5125,20.7759,20.3731,20.6815,8423182.102778,0
+RTX.US,D,20040929,000000,20.6639,20.8751,20.5646,20.7759,5520503.6240624,0
+RTX.US,D,20040930,000000,20.7405,21.0147,20.7405,20.9125,9064799.018047,0
+RTX.US,D,20041001,000000,21.0334,21.3339,20.9833,21.2347,7854343.5903392,0
+RTX.US,D,20041004,000000,21.332,21.5884,21.1414,21.1758,7358293.6583897,0
+RTX.US,D,20041005,000000,21.0912,21.0912,20.9813,20.999,4852088.9330687,0
+RTX.US,D,20041006,000000,20.999,21.0067,20.7719,20.991,6500109.3939701,0
+RTX.US,D,20041007,000000,20.9055,20.9379,20.6471,20.6944,6098264.8900059,0
+RTX.US,D,20041008,000000,20.6815,20.8377,20.6089,20.7022,6747033.6461414,0
+RTX.US,D,20041011,000000,20.7966,20.8143,20.6471,20.6639,4350682.4992717,0
+RTX.US,D,20041012,000000,20.605,20.7622,20.5342,20.6757,5280737.3193529,0
+RTX.US,D,20041013,000000,20.7847,20.9262,20.0674,20.267,9947524.6712265,0
+RTX.US,D,20041014,000000,20.2787,20.4752,20.1215,20.3131,7669049.1335053,0
+RTX.US,D,20041015,000000,20.3201,20.5873,20.3091,20.5342,8080278.4566856,0
+RTX.US,D,20041018,000000,20.4851,20.4851,19.9074,20.1549,13810628.104001,0
+RTX.US,D,20041019,000000,20.1481,20.5086,20.0056,20.1658,10884731.332174,0
+RTX.US,D,20041020,000000,20.1658,20.4427,19.8139,20.1343,16886111.016621,0
+RTX.US,D,20041021,000000,20.1343,20.4929,20.0223,20.3888,12263958.805355,0
+RTX.US,D,20041022,000000,20.3888,20.4791,20.2787,20.3809,8871916.0987823,0
+RTX.US,D,20041025,000000,20.3592,20.7121,20.3445,20.5342,9234022.9515732,0
+RTX.US,D,20041026,000000,20.5302,20.7533,20.4467,20.7405,7741826.5185696,0
+RTX.US,D,20041027,000000,20.6944,20.9194,20.597,20.8044,9910467.8153914,0
+RTX.US,D,20041028,000000,20.7847,20.8377,20.5607,20.6167,11420529.092956,0
+RTX.US,D,20041029,000000,20.66,20.8535,20.5499,20.7886,8177163.6622434,0
+RTX.US,D,20041101,000000,20.83,21.2681,20.7886,21.2298,12021518.829669,0
+RTX.US,D,20041102,000000,21.2298,21.2878,20.886,20.9322,12675187.11077,0
+RTX.US,D,20041103,000000,21.1758,21.448,21.1758,21.2819,11535721.871234,0
+RTX.US,D,20041104,000000,21.2731,21.5049,21.1797,21.4922,8563388.5131866,0
+RTX.US,D,20041105,000000,21.5019,21.8361,21.4548,21.7771,10730245.666414,0
+RTX.US,D,20041108,000000,21.7771,21.8164,21.6729,21.7643,6877408.438111,0
+RTX.US,D,20041109,000000,21.7702,21.9019,21.7034,21.7702,8172696.6877786,0
+RTX.US,D,20041110,000000,21.9117,21.9933,21.7968,21.8626,8352639.7315948,0
+RTX.US,D,20041111,000000,22.0031,22.0031,21.8164,21.8301,11899171.157227,0
+RTX.US,D,20041112,000000,21.8164,21.9343,21.8017,21.8931,9780982.5508045,0
+RTX.US,D,20041115,000000,21.9117,21.9834,21.7928,21.9442,6263028.9734284,0
+RTX.US,D,20041116,000000,21.9442,21.9442,21.7407,21.8164,6029060.88096,0
+RTX.US,D,20041117,000000,21.8931,21.9894,21.726,21.8056,8683493.0296211,0
+RTX.US,D,20041118,000000,21.8931,21.9393,21.7741,21.8842,6609511.0843688,0
+RTX.US,D,20041119,000000,21.8725,21.9206,21.7162,21.782,8166450.6585489,0
+RTX.US,D,20041122,000000,21.8164,21.8292,21.7073,21.7771,8234313.2521596,0
+RTX.US,D,20041123,000000,21.7771,21.8164,21.6179,21.7702,11276752.359826,0
+RTX.US,D,20041124,000000,21.8292,21.9117,21.7034,21.8017,7352477.1263627,0
+RTX.US,D,20041126,000000,21.8017,21.8459,21.724,21.7506,3666645.1019591,0
+RTX.US,D,20041129,000000,21.7506,21.8931,21.56,21.7771,13715080.242815,0
+RTX.US,D,20041130,000000,21.7467,21.8773,21.6809,21.8538,8984873.8631796,0
+RTX.US,D,20041201,000000,21.949,22.4384,21.7928,22.4295,14363400.164195,0
+RTX.US,D,20041202,000000,22.1976,22.3902,22.0993,22.2006,11836207.070815,0
+RTX.US,D,20041203,000000,22.1083,22.1652,21.9442,22.0472,7963739.1741426,0
+RTX.US,D,20041206,000000,22.0472,22.0826,21.8931,21.949,6556374.5453332,0
+RTX.US,D,20041207,000000,21.949,22.064,21.6513,21.6513,9386723.4559733,0
+RTX.US,D,20041208,000000,21.6513,22.127,21.6513,21.9894,10366344.492368,0
+RTX.US,D,20041209,000000,21.9894,22.3293,21.8459,22.2753,12283596.598087,0
+RTX.US,D,20041210,000000,22.4492,22.68,22.3902,22.6289,11061985.438525,0
+RTX.US,D,20041213,000000,22.7744,23.0663,22.6389,23.0406,11524111.19803,0
+RTX.US,D,20041214,000000,23.0406,23.1448,22.967,23.0663,9426018.3789872,0
+RTX.US,D,20041215,000000,22.9984,23.1565,22.8451,22.9355,11840227.246057,0
+RTX.US,D,20041216,000000,22.8226,22.9355,22.7361,22.8451,12783689.096128,0
+RTX.US,D,20041217,000000,22.8451,23.3688,22.8088,23.2715,18336780.566028,0
+RTX.US,D,20041220,000000,23.4042,23.5074,23.187,23.2106,8027587.6991071,0
+RTX.US,D,20041221,000000,23.2136,23.4081,23.135,23.2578,10537353.587256,0
+RTX.US,D,20041222,000000,23.1565,23.5614,23.1271,23.5201,8401311.3316975,0
+RTX.US,D,20041223,000000,23.6066,23.75,23.6066,23.6322,7377039.8882063,0
+RTX.US,D,20041227,000000,23.6852,23.8011,23.3512,23.3512,7902120.57423,0
+RTX.US,D,20041228,000000,23.5074,23.5614,23.358,23.4583,5515589.8503746,0
+RTX.US,D,20041229,000000,23.5555,23.5555,23.1271,23.2854,5218221.0499307,0
+RTX.US,D,20041230,000000,23.3688,23.4632,23.2381,23.2381,4069385.2399013,0
+RTX.US,D,20041231,000000,23.1713,23.2854,23.078,23.1448,4294421.4189722,0
+RTX.US,D,20050103,000000,23.1193,23.3659,22.9895,23.0663,10487346.678314,0
+RTX.US,D,20050104,000000,23.0663,23.2086,22.8049,22.8049,10625317.057075,0
+RTX.US,D,20050105,000000,22.8736,23.0142,22.5759,22.6289,10613707.401636,0
+RTX.US,D,20050106,000000,22.5759,22.8491,22.5573,22.6427,8802261.2194499,0
+RTX.US,D,20050107,000000,22.6733,22.7321,22.2438,22.3991,8208420.2703058,0
+RTX.US,D,20050110,000000,22.3578,22.6289,22.2517,22.3381,8523204.0627901,0
+RTX.US,D,20050111,000000,22.2153,22.5681,22.2153,22.4295,7801654.8682924,0
+RTX.US,D,20050112,000000,22.4492,22.8982,22.3991,22.8314,12917638.281882,0
+RTX.US,D,20050113,000000,22.8314,22.8687,22.4413,22.5287,7554753.0069706,0
+RTX.US,D,20050114,000000,22.5287,22.9198,22.5287,22.6064,6709071.9964356,0
+RTX.US,D,20050118,000000,22.515,22.9778,22.509,22.8884,8965234.0349168,0
+RTX.US,D,20050119,000000,22.8451,22.9198,22.5838,22.6289,6456358.6919163,0
+RTX.US,D,20050120,000000,22.5759,22.7401,22.1976,22.348,13086859.16211,0
+RTX.US,D,20050121,000000,22.5681,22.7645,22.3293,22.4138,13592295.948807,0
+RTX.US,D,20050124,000000,22.4599,22.4669,22.1594,22.1741,8844232.8667385,0
+RTX.US,D,20050125,000000,22.2556,22.6132,22.1799,22.3008,9668917.3670875,0
+RTX.US,D,20050126,000000,21.9894,22.6289,21.9894,22.5818,10134168.685623,0
+RTX.US,D,20050127,000000,22.4747,22.9895,22.2851,22.8825,11782184.057694,0
+RTX.US,D,20050128,000000,22.8825,23.0544,22.6289,22.8451,9998874.01337,0
+RTX.US,D,20050131,000000,22.8491,22.8982,22.404,22.5474,11660738.125825,0
+RTX.US,D,20050201,000000,22.4875,22.511,22.3342,22.3991,11476785.084427,0
+RTX.US,D,20050202,000000,22.2753,22.3548,21.9579,22.3106,14662551.072703,0
+RTX.US,D,20050203,000000,22.3106,22.511,22.1976,22.509,7610120.488824,0
+RTX.US,D,20050204,000000,22.4413,22.7822,22.3941,22.7822,10584232.901637,0
+RTX.US,D,20050207,000000,22.7204,22.7321,22.3106,22.4384,8415146.8411241,0
+RTX.US,D,20050208,000000,22.347,22.688,22.2468,22.6192,8157071.9459281,0
+RTX.US,D,20050209,000000,22.5681,22.5818,22.3804,22.509,8191454.1130201,0
+RTX.US,D,20050210,000000,22.5033,23.0563,22.5033,22.9895,10106033.565527,0
+RTX.US,D,20050211,000000,22.8982,23.0142,22.6427,22.7095,13584251.527261,0
+RTX.US,D,20050214,000000,22.5975,22.7164,22.5287,22.688,5877251.9394743,0
+RTX.US,D,20050215,000000,22.6928,23.0289,22.6132,23.0142,11406689.512466,0
+RTX.US,D,20050216,000000,22.9159,23.0917,22.8825,23.0319,9222415.3316667,0
+RTX.US,D,20050217,000000,22.9984,23.082,22.6928,22.7321,8577221.9870814,0
+RTX.US,D,20050218,000000,22.7321,22.7321,22.509,22.5975,7729776.1705036,0
+RTX.US,D,20050222,000000,22.4875,22.5474,22.0926,22.0926,11003505.628598,0
+RTX.US,D,20050223,000000,22.3008,22.4669,22.1799,22.347,9772499.4721617,0
+RTX.US,D,20050224,000000,22.3725,22.4285,22.1083,22.3991,6973404.1162862,0
+RTX.US,D,20050225,000000,22.4914,22.6928,22.3873,22.626,5304399.3583892,0
+RTX.US,D,20050228,000000,23.078,23.078,22.3264,22.3696,7268537.9028489,0
+RTX.US,D,20050301,000000,22.3696,22.5287,22.3067,22.3725,7298011.3850826,0
+RTX.US,D,20050302,000000,22.1799,22.5003,22.1799,22.2949,7504744.0624963,0
+RTX.US,D,20050303,000000,22.3873,22.4649,22.0993,22.3293,7975791.5577405,0
+RTX.US,D,20050304,000000,22.5474,22.7204,22.4236,22.5631,9681410.4433131,0
+RTX.US,D,20050307,000000,22.6556,22.9876,22.6289,22.688,6752832.8761482,0
+RTX.US,D,20050308,000000,22.7125,23.0446,22.7017,22.9011,7733343.4399268,0
+RTX.US,D,20050309,000000,22.9011,22.9473,22.4875,22.515,8478997.4016204,0
+RTX.US,D,20050310,000000,22.6556,22.8736,22.5935,22.8049,5725438.926925,0
+RTX.US,D,20050311,000000,22.8226,22.8736,22.6192,22.7017,7692710.1547756,0
+RTX.US,D,20050314,000000,22.7164,23.1408,22.7017,23.0623,8706261.4702111,0
+RTX.US,D,20050315,000000,23.0663,23.3364,22.908,22.908,8453101.3664687,0
+RTX.US,D,20050316,000000,22.9159,23.0319,22.6359,22.7361,10824898.911388,0
+RTX.US,D,20050317,000000,22.8451,23.0563,22.7744,22.9277,8316925.3089607,0
+RTX.US,D,20050318,000000,23.1408,23.4494,22.8451,23.2381,20492472.827508,0
+RTX.US,D,20050321,000000,23.2931,23.4042,23.2009,23.252,7388201.7266557,0
+RTX.US,D,20050322,000000,23.2578,23.3688,23.0082,23.0082,7548949.7059002,0
+RTX.US,D,20050323,000000,23.0446,23.082,22.7882,22.8137,8840662.5440176,0
+RTX.US,D,20050324,000000,22.9198,23.0319,22.7911,22.8314,6108090.4018496,0
+RTX.US,D,20050328,000000,22.8825,23.0544,22.7911,22.8245,6879649.5585874,0
+RTX.US,D,20050329,000000,22.8245,23.0663,22.6733,22.7204,7722625.347403,0
+RTX.US,D,20050330,000000,22.7095,23.0446,22.6359,23.0082,6507711.0873575,0
+RTX.US,D,20050331,000000,22.908,23.0142,22.7037,22.7705,8173589.2684589,0
+RTX.US,D,20050401,000000,22.8746,22.8825,22.4413,22.6064,8956304.1570509,0
+RTX.US,D,20050404,000000,22.4747,22.509,22.2438,22.3578,10876246.218,0
+RTX.US,D,20050405,000000,22.3293,22.3902,22.2153,22.347,11301756.832065,0
+RTX.US,D,20050406,000000,22.404,22.5524,22.3764,22.4875,6251417.2824584,0
+RTX.US,D,20050407,000000,22.5681,22.8049,22.4413,22.7744,7327928.6132416,0
+RTX.US,D,20050408,000000,22.7744,22.8451,22.5818,22.5818,5039175.6756242,0
+RTX.US,D,20050411,000000,22.7125,22.7125,22.457,22.6132,4458275.6196947,0
+RTX.US,D,20050412,000000,22.5209,22.8982,22.2753,22.8648,8854503.1422736,0
+RTX.US,D,20050413,000000,22.8648,23.0289,22.5681,22.6289,7248449.2398314,0
+RTX.US,D,20050414,000000,22.5818,22.8825,22.3067,22.3224,11003046.616184,0
+RTX.US,D,20050415,000000,22.3224,22.404,21.8164,21.8459,14084772.504738,0
+RTX.US,D,20050418,000000,21.8931,22.0876,21.6896,21.9933,11167804.593012,0
+RTX.US,D,20050419,000000,22.0826,22.1652,21.9019,22.0081,13645426.381248,0
+RTX.US,D,20050420,000000,22.6192,22.6623,22.1494,22.1809,13954846.547524,0
+RTX.US,D,20050421,000000,22.3941,22.9355,22.3873,22.9355,11372308.36314,0
+RTX.US,D,20050422,000000,22.9355,23.0259,22.4747,22.7449,8345491.9617917,0
+RTX.US,D,20050425,000000,22.9051,23.0544,22.7822,22.9011,6753291.8885619,0
+RTX.US,D,20050426,000000,22.8451,22.9895,22.6663,22.688,7020286.483965,0
+RTX.US,D,20050427,000000,22.6359,22.8245,22.3991,22.7498,8666082.1086442,0
+RTX.US,D,20050428,000000,22.5474,22.7596,22.3293,22.3578,9792150.4958493,0
+RTX.US,D,20050429,000000,22.5287,22.8245,22.404,22.7822,9360827.4208218,0
+RTX.US,D,20050502,000000,22.8226,22.8884,22.5573,22.7204,7570825.5658101,0
+RTX.US,D,20050503,000000,22.6289,22.8009,22.509,22.6132,12172431.119412,0
+RTX.US,D,20050504,000000,22.7095,22.9591,22.5337,22.8884,9803761.1690534,0
+RTX.US,D,20050505,000000,22.8736,23.0446,22.8049,22.9355,7565460.9218358,0
+RTX.US,D,20050506,000000,22.9591,23.0563,22.8088,22.853,11602700.026293,0
+RTX.US,D,20050509,000000,22.8491,23.0917,22.8088,23.078,9131327.320584,0
+RTX.US,D,20050510,000000,23.0142,23.0623,22.7095,22.8314,7069403.8655248,0
+RTX.US,D,20050511,000000,22.8049,23.3188,22.8049,23.2854,9440749.5223916,0
+RTX.US,D,20050512,000000,23.3403,23.3403,22.8363,22.8363,12328704.99983,0
+RTX.US,D,20050513,000000,22.8884,22.9817,22.404,22.6192,9248764.2726365,0
+RTX.US,D,20050516,000000,22.7095,23.0663,22.6623,23.0219,7086369.0050447,0
+RTX.US,D,20050517,000000,22.967,23.475,22.8589,23.4396,10541823.615018,0
+RTX.US,D,20050518,000000,23.4219,23.7324,23.4081,23.6852,13001126.635109,0
+RTX.US,D,20050519,000000,23.6096,23.6135,23.3659,23.5172,8690196.0357329,0
+RTX.US,D,20050520,000000,23.6213,23.6213,23.2961,23.5535,7583327.8019287,0
+RTX.US,D,20050523,000000,23.5535,24.1893,23.5201,24.1087,11373199.926054,0
+RTX.US,D,20050524,000000,23.9957,24.0409,23.75,23.9652,10448489.39463,0
+RTX.US,D,20050525,000000,23.8906,23.9652,23.8168,23.9249,6896166.8811183,0
+RTX.US,D,20050526,000000,24.0753,24.1342,23.8464,24.1048,8656704.4137893,0
+RTX.US,D,20050527,000000,24.1048,24.1893,24.0409,24.1618,4518110.0760127,0
+RTX.US,D,20050531,000000,24.0714,24.0714,23.8464,23.8945,9230905.5346707,0
+RTX.US,D,20050601,000000,23.9476,24.199,23.8611,24.0753,8299502.1747931,0
+RTX.US,D,20050602,000000,24.0203,24.037,23.8532,23.9849,5178485.434289,0
+RTX.US,D,20050603,000000,23.8729,23.9446,23.7452,23.7933,7776658.5381824,0
+RTX.US,D,20050606,000000,23.7933,24.0527,23.754,23.9554,5074001.5886416,0
+RTX.US,D,20050607,000000,23.9652,24.2138,23.9603,23.9731,10015839.15289,0
+RTX.US,D,20050608,000000,24.034,24.0409,23.7108,23.7893,9168837.0822372,0
+RTX.US,D,20050609,000000,23.7108,23.7933,23.5702,23.7265,9469337.5483062,0
+RTX.US,D,20050610,000000,23.5839,23.6852,23.2343,23.5034,41199708.505255,0
+RTX.US,D,20050613,000000,23.4042,23.9063,23.2834,23.6135,9348773.0016921,0
+RTX.US,D,20050614,000000,23.8532,23.9692,23.645,23.7128,6725382.712492,0
+RTX.US,D,20050615,000000,23.7128,23.7844,23.3099,23.4543,10299599.405699,0
+RTX.US,D,20050616,000000,23.3728,23.5859,23.358,23.528,8050136.3022663,0
+RTX.US,D,20050617,000000,23.8729,23.8906,23.5339,23.8011,10662823.765431,0
+RTX.US,D,20050620,000000,23.6096,23.9142,23.5418,23.8729,7095967.5550963,0
+RTX.US,D,20050621,000000,23.809,23.8532,23.6322,23.6951,6381130.5266033,0
+RTX.US,D,20050622,000000,23.7372,23.9142,23.7225,23.7225,6321959.6536416,0
+RTX.US,D,20050623,000000,23.7265,23.8532,23.4356,23.4583,7304481.322807,0
+RTX.US,D,20050624,000000,23.1527,23.5859,23.0259,23.3462,16365270.343272,0
+RTX.US,D,20050627,000000,23.187,23.2381,22.8884,23.078,7377712.6314555,0
+RTX.US,D,20050628,000000,23.1979,23.8168,23.1134,23.75,8172474.8148161,0
+RTX.US,D,20050629,000000,23.7412,23.7412,23.4042,23.5201,6798149.9198976,0
+RTX.US,D,20050630,000000,23.4396,23.5172,22.8982,22.9984,12906029.644209,0
+RTX.US,D,20050701,000000,23.0259,23.2892,22.9699,23.0142,4824186.8813598,0
+RTX.US,D,20050705,000000,23.0219,23.3325,22.8884,23.1311,5800681.3409604,0
+RTX.US,D,20050706,000000,23.0947,23.242,22.5524,22.6427,6441630.6018095,0
+RTX.US,D,20050707,000000,22.4413,22.7361,22.2438,22.7282,7193083.7935097,0
+RTX.US,D,20050708,000000,22.7793,23.1909,22.6957,23.0859,6278875.5882417,0
+RTX.US,D,20050711,000000,23.248,23.248,23.0082,23.1979,5270459.9194567,0
+RTX.US,D,20050712,000000,23.1527,23.1565,22.8913,22.9198,6673362.6626309,0
+RTX.US,D,20050713,000000,22.9895,23.082,22.8884,23.0446,5324493.1102362,0
+RTX.US,D,20050714,000000,23.0917,23.2892,22.9011,23.1193,8045667.2922698,0
+RTX.US,D,20050715,000000,23.2176,23.2931,23.0142,23.1625,5293455.321839,0
+RTX.US,D,20050718,000000,23.1625,23.2009,22.9375,23.0082,3770675.0240223,0
+RTX.US,D,20050719,000000,23.248,23.5614,23.0623,23.2224,7162724.8549571,0
+RTX.US,D,20050720,000000,22.9591,23.2854,22.798,23.2657,9171289.8980177,0
+RTX.US,D,20050721,000000,23.3364,23.4455,23.1488,23.2009,8217792.8763312,0
+RTX.US,D,20050722,000000,23.1448,23.2343,22.8491,22.9051,9124410.5836365,0
+RTX.US,D,20050725,000000,22.9984,23.1271,22.4875,22.5975,11330555.535516,0
+RTX.US,D,20050726,000000,22.6427,22.7037,22.4875,22.5573,10864196.887699,0
+RTX.US,D,20050727,000000,22.5337,22.8226,22.5209,22.7596,10043080.67454,0
+RTX.US,D,20050728,000000,23.0663,23.1812,22.9051,22.9984,9524028.2158467,0
+RTX.US,D,20050729,000000,22.9738,22.9778,22.6663,22.7095,6147828.053023,0
+RTX.US,D,20050801,000000,22.3941,22.688,22.3941,22.404,8533021.4325068,0
+RTX.US,D,20050802,000000,22.404,22.6427,22.404,22.509,8783730.7560007,0
+RTX.US,D,20050803,000000,22.509,22.509,22.3902,22.4413,7375920.3457338,0
+RTX.US,D,20050804,000000,22.4295,22.4875,22.1083,22.1809,11774599.666327,0
+RTX.US,D,20050805,000000,22.2281,22.3519,22.0365,22.1151,7370349.0952851,0
+RTX.US,D,20050808,000000,22.2998,22.3941,22.0807,22.1083,7487329.0704559,0
+RTX.US,D,20050809,000000,22.1083,22.5573,22.0434,22.2949,10904148.269708,0
+RTX.US,D,20050810,000000,22.4786,22.6132,22.3224,22.3873,14553155.488899,0
+RTX.US,D,20050811,000000,22.5424,23.2224,22.515,23.1271,13629576.713137,0
+RTX.US,D,20050812,000000,23.2892,23.4307,23.1812,23.1939,10670631.047527,0
+RTX.US,D,20050815,000000,23.0663,23.2715,22.9738,23.1812,6285575.5410558,0
+RTX.US,D,20050816,000000,23.1979,23.3325,23.0446,23.0446,6356567.7647598,0
+RTX.US,D,20050817,000000,23.0082,23.187,22.8825,23.1231,5675437.1068119,0
+RTX.US,D,20050818,000000,23.0259,23.1565,22.853,23.0663,6129084.876504,0
+RTX.US,D,20050819,000000,23.1812,23.3806,23.1231,23.1752,6186900.0853082,0
+RTX.US,D,20050822,000000,23.248,23.4455,23.1625,23.2343,4925981.7895419,0
+RTX.US,D,20050823,000000,23.2381,23.2931,23.0259,23.082,4546462.9980081,0
+RTX.US,D,20050824,000000,23.0917,23.1812,22.7095,22.7282,7458971.059631,0
+RTX.US,D,20050825,000000,22.7361,22.8393,22.6389,22.6733,6256107.1476517,0
+RTX.US,D,20050826,000000,22.6015,22.6556,22.3941,22.5267,5202594.2725483,0
+RTX.US,D,20050829,000000,22.3381,22.6359,22.3381,22.5573,5067747.4172847,0
+RTX.US,D,20050830,000000,22.404,22.5631,22.2517,22.3519,7021401.9553739,0
+RTX.US,D,20050831,000000,22.2998,22.4384,22.0876,22.3941,10833377.918968,0
+RTX.US,D,20050901,000000,22.2851,22.6623,22.2713,22.404,6850403.0381459,0
+RTX.US,D,20050902,000000,22.4285,22.7793,22.404,22.6663,7284835.3879488,0
+RTX.US,D,20050906,000000,22.8363,22.8884,22.688,22.8589,8954966.8126794,0
+RTX.US,D,20050907,000000,22.8451,22.9984,22.7744,22.9817,5863194.557085,0
+RTX.US,D,20050908,000000,22.8451,22.9355,22.7017,22.7882,4568565.8197102,0
+RTX.US,D,20050909,000000,22.7882,23.0446,22.7321,23.0406,4685781.9165658,0
+RTX.US,D,20050912,000000,23.0358,23.0446,22.9051,22.9955,5422056.1478726,0
+RTX.US,D,20050913,000000,23.0406,23.2834,22.9591,23.078,6634291.6481116,0
+RTX.US,D,20050914,000000,23.0406,23.0947,22.7596,22.8245,6795474.2133886,0
+RTX.US,D,20050915,000000,22.8687,23.0358,22.6389,22.7017,7152683.5767459,0
+RTX.US,D,20050916,000000,22.908,23.078,22.8009,23.0142,14477247.455975,0
+RTX.US,D,20050919,000000,22.9955,22.9955,22.6733,22.7911,8299946.9384844,0
+RTX.US,D,20050920,000000,22.7911,23.0663,22.7911,22.8451,5741518.6101257,0
+RTX.US,D,20050921,000000,22.6427,22.8746,22.6192,22.6556,8360225.1407279,0
+RTX.US,D,20050922,000000,22.7321,22.853,22.5838,22.798,5929273.0071012,0
+RTX.US,D,20050923,000000,22.798,23.2617,22.7125,23.1565,6473330.9557972,0
+RTX.US,D,20050926,000000,23.2931,23.3806,23.1488,23.1979,7352477.1263627,0
+RTX.US,D,20050927,000000,23.1979,23.3462,23.082,23.2715,5444156.9340429,0
+RTX.US,D,20050928,000000,23.2343,23.3021,23.1094,23.252,6893262.1772854,0
+RTX.US,D,20050929,000000,23.1448,23.2176,22.8825,23.0663,8767435.3064325,0
+RTX.US,D,20050930,000000,23.074,23.2381,23.0259,23.2176,7444021.0965616,0
+RTX.US,D,20051003,000000,23.1311,23.3099,23.0082,23.1565,6753500.5305681,0
+RTX.US,D,20051004,000000,23.1565,23.2106,22.572,22.5858,7862827.6867479,0
+RTX.US,D,20051005,000000,22.5759,22.68,22.3293,22.404,8744663.8125448,0
+RTX.US,D,20051006,000000,22.509,22.6516,22.0807,22.3008,9884795.6887344,0
+RTX.US,D,20051007,000000,22.3941,22.5003,22.1908,22.4649,7831802.1115412,0
+RTX.US,D,20051010,000000,22.4413,22.4599,22.2222,22.3941,5201923.5648307,0
+RTX.US,D,20051011,000000,22.3293,22.4875,22.2438,22.3548,5757590.1511993,0
+RTX.US,D,20051012,000000,22.3725,22.5759,22.1868,22.457,7018498.2693068,0
+RTX.US,D,20051013,000000,22.457,22.6928,22.3941,22.6172,6921390.1730204,0
+RTX.US,D,20051014,000000,22.7321,23.1271,22.6192,23.1271,10276148.044201,0
+RTX.US,D,20051017,000000,22.9984,23.0043,22.688,22.8913,8170693.7245191,0
+RTX.US,D,20051018,000000,22.7822,23.0319,22.2349,22.3725,13402086.70052,0
+RTX.US,D,20051019,000000,22.3941,23.2715,22.3941,23.2381,10398936.409272,0
+RTX.US,D,20051020,000000,23.2854,23.4543,23.0358,23.2106,8981078.6141983,0
+RTX.US,D,20051021,000000,23.2106,23.4976,22.6663,22.8049,9322216.436482,0
+RTX.US,D,20051024,000000,22.8687,23.1685,22.68,23.1134,7674184.7801558,0
+RTX.US,D,20051025,000000,23.0623,23.1448,22.8226,22.9473,6543428.5632892,0
+RTX.US,D,20051026,000000,22.8451,23.1271,22.7498,22.8009,7913956.1736947,0
+RTX.US,D,20051027,000000,22.8009,22.8746,22.515,22.5818,5832159.8219853,0
+RTX.US,D,20051028,000000,22.6427,23.0446,22.5838,23.0142,6270178.7787633,0
+RTX.US,D,20051031,000000,23.0082,23.135,22.9375,22.9699,7733789.2213841,0
+RTX.US,D,20051101,000000,22.8589,22.908,22.7282,22.8009,7619932.7697113,0
+RTX.US,D,20051102,000000,22.8226,22.8825,22.7037,22.7911,8658491.6106815,0
+RTX.US,D,20051103,000000,22.9778,23.2381,22.8884,23.074,8231855.3475498,0
+RTX.US,D,20051104,000000,23.2715,23.3462,23.074,23.1271,5528318.0305194,0
+RTX.US,D,20051107,000000,23.1812,23.1812,23.0544,23.1311,5696642.2590042,0
+RTX.US,D,20051108,000000,23.135,23.1488,23.0219,23.082,4792258.5478141,0
+RTX.US,D,20051109,000000,23.082,23.5998,23.0043,23.5339,10829366.903619,0
+RTX.US,D,20051110,000000,23.6243,23.7225,23.4268,23.6852,11711421.84908,0
+RTX.US,D,20051111,000000,23.7225,23.9446,23.6302,23.9446,10278824.768475,0
+RTX.US,D,20051114,000000,23.8945,24.0674,23.809,23.9849,8998269.6977443,0
+RTX.US,D,20051115,000000,23.9898,24.0644,23.8267,23.9249,12054996.20289,0
+RTX.US,D,20051116,000000,23.9407,24.0988,23.9004,23.9957,9268629.0271597,0
+RTX.US,D,20051117,000000,24.0714,24.1205,23.9446,24.0753,7001090.4016275,0
+RTX.US,D,20051118,000000,24.3887,24.3887,23.7844,23.9809,8586607.8240633,0
+RTX.US,D,20051121,000000,24.0527,24.1618,23.7412,24.0988,6761312.9014934,0
+RTX.US,D,20051122,000000,24.0753,24.3848,24.0143,24.3573,7919312.6755418,0
+RTX.US,D,20051123,000000,24.3975,24.5017,24.2698,24.37,5570515.6218343,0
+RTX.US,D,20051125,000000,24.4909,24.5017,24.2541,24.3287,1773711.494273,0
+RTX.US,D,20051128,000000,24.3514,24.4595,24.199,24.2257,5714947.7961932,0
+RTX.US,D,20051129,000000,24.3887,24.5852,24.2541,24.2698,7261176.4022103,0
+RTX.US,D,20051130,000000,24.2796,24.4074,24.1087,24.1155,9075743.0545973,0
+RTX.US,D,20051201,000000,24.2796,24.4732,24.2541,24.2855,8649555.6262204,0
+RTX.US,D,20051202,000000,24.4339,24.7071,24.3454,24.6304,7985172.305893,0
+RTX.US,D,20051205,000000,24.6363,24.6363,24.3356,24.4192,6647910.3734049,0
+RTX.US,D,20051206,000000,24.5204,24.8151,24.3189,24.6236,7317882.246201,0
+RTX.US,D,20051207,000000,24.5086,24.596,24.373,24.5469,6592089.9857331,0
+RTX.US,D,20051208,000000,24.6019,24.8378,24.5282,24.771,6636753.6237849,0
+RTX.US,D,20051209,000000,24.8475,25.0529,24.7925,24.824,7753664.153566,0
+RTX.US,D,20051212,000000,25.0716,25.217,24.8475,24.8829,8679248.9458849,0
+RTX.US,D,20051213,000000,24.8623,25.4469,24.771,25.164,9633189.7134969,0
+RTX.US,D,20051214,000000,25.217,25.7397,25.1876,25.5727,8156625.1467051,0
+RTX.US,D,20051215,000000,25.6002,26.0384,25.6002,25.8016,11434592.58194,0
+RTX.US,D,20051216,000000,26.06,26.3794,25.9451,25.9922,15741510.130436,0
+RTX.US,D,20051219,000000,25.8822,25.9519,25.5688,25.5953,7172545.2779713,0
+RTX.US,D,20051220,000000,25.6307,25.8743,25.608,25.719,7878232.5911675,0
+RTX.US,D,20051221,000000,25.8016,25.9519,25.666,25.7023,7616361.4292244,0
+RTX.US,D,20051222,000000,25.78,26.0237,25.7102,25.9137,7470800.5525003,0
+RTX.US,D,20051223,000000,25.9362,25.9598,25.608,25.6562,3889672.2111751,0
+RTX.US,D,20051227,000000,25.7554,25.8783,25.3398,25.4195,5729913.0257509,0
+RTX.US,D,20051228,000000,25.4195,25.5402,25.2405,25.4744,4323882.6880152,0
+RTX.US,D,20051229,000000,25.442,25.6208,25.2298,25.2337,3413478.8916216,0
+RTX.US,D,20051230,000000,25.1059,25.1403,24.8986,25.0421,5612706.088788,0
+RTX.US,D,20060103,000000,25.2838,25.3791,24.8426,25.3221,8297056.483374,0
+RTX.US,D,20060104,000000,25.442,25.442,25.0146,25.1679,6953084.4204129,0
+RTX.US,D,20060105,000000,25.217,25.3035,24.9173,25.0755,6865357.0722789,0
+RTX.US,D,20060106,000000,25.2838,25.3831,25.1266,25.1532,6416851.0558327,0
+RTX.US,D,20060109,000000,25.2494,25.4881,25.1532,25.442,5507998.3346462,0
+RTX.US,D,20060110,000000,25.2819,25.5402,25.1059,25.4607,8209534.7239486,0
+RTX.US,D,20060111,000000,25.3978,25.4282,24.8986,25.0755,7056681.7919754,0
+RTX.US,D,20060112,000000,24.9753,25.047,24.6904,24.8426,8986437.1515773,0
+RTX.US,D,20060113,000000,24.8829,25.0617,24.8829,24.932,4769938.9419788,0
+RTX.US,D,20060117,000000,25.0185,25.2976,25.0038,25.0755,6904198.0717087,0
+RTX.US,D,20060118,000000,25.1512,25.3221,24.8122,24.9203,5736604.836438,0
+RTX.US,D,20060119,000000,24.9271,25.2238,24.7591,25.0755,5850460.2703449,0
+RTX.US,D,20060120,000000,25.0755,25.1119,24.5017,24.6403,9803761.1690534,0
+RTX.US,D,20060123,000000,24.6403,24.6727,24.2796,24.3975,7229698.9389512,0
+RTX.US,D,20060124,000000,24.9772,25.4105,24.7051,25.2838,15193652.861696,0
+RTX.US,D,20060125,000000,25.2838,25.5334,25.2779,25.5334,14478815.833202,0
+RTX.US,D,20060126,000000,25.7397,25.78,25.2976,25.7653,14903207.92256,0
+RTX.US,D,20060127,000000,26.0865,26.5817,25.8016,26.3136,14029417.236076,0
+RTX.US,D,20060130,000000,26.2202,26.3391,25.9156,26.1416,10397826.026692,0
+RTX.US,D,20060131,000000,25.9825,26.4186,25.9696,26.1465,8887768.8201908,0
+RTX.US,D,20060201,000000,26.0354,26.3578,25.8016,25.9825,10317895.782995,0
+RTX.US,D,20060202,000000,26.0698,26.1583,25.8144,25.8704,8190112.697585,0
+RTX.US,D,20060203,000000,25.8743,25.9696,25.5334,25.611,10915090.270728,0
+RTX.US,D,20060206,000000,25.6866,25.6926,25.4696,25.5727,8088532.5380045,0
+RTX.US,D,20060207,000000,25.6267,25.6307,25.4195,25.4843,7396242.0771389,0
+RTX.US,D,20060208,000000,25.438,25.5373,25.3123,25.4037,6208329.145995,0
+RTX.US,D,20060209,000000,25.4607,25.5727,25.1737,25.4027,6637413.1360776,0
+RTX.US,D,20060210,000000,25.5,25.7387,25.2926,25.5894,6516186.0238731,0
+RTX.US,D,20060213,000000,25.6002,25.7339,25.4843,25.6837,5633463.4239915,0
+RTX.US,D,20060214,000000,25.6837,26.1357,25.6051,26.0384,5994903.6401283,0
+RTX.US,D,20060215,000000,25.9451,26.1563,25.8212,26.0384,5322262.1674186,0
+RTX.US,D,20060216,000000,26.0237,26.1269,25.9087,26.0698,5845992.2781143,0
+RTX.US,D,20060217,000000,26.1131,26.1701,25.8282,25.9825,7256485.5192512,0
+RTX.US,D,20060221,000000,26.0905,26.4,26.0099,26.3528,7118071.3945642,0
+RTX.US,D,20060222,000000,26.4,26.4216,26.2172,26.3754,7745403.9656518,0
+RTX.US,D,20060223,000000,26.3754,26.4059,26.2044,26.2241,5117751.2729296,0
+RTX.US,D,20060224,000000,26.1357,26.4953,26.0099,26.3794,5526757.7954193,0
+RTX.US,D,20060227,000000,26.3754,26.5621,26.3184,26.3184,7249123.0008465,0
+RTX.US,D,20060228,000000,26.2919,26.4953,26.0679,26.2044,7856357.7490235,0
+RTX.US,D,20060301,000000,26.2044,26.4678,26.1642,26.2919,7619484.9527223,0
+RTX.US,D,20060302,000000,26.2044,26.3479,25.9883,26.1111,7365205.3065076,0
+RTX.US,D,20060303,000000,25.9451,26.281,25.8183,25.9156,7719945.5698304,0
+RTX.US,D,20060306,000000,25.9362,25.9578,25.7102,25.8546,7358960.2950436,0
+RTX.US,D,20060307,000000,25.8212,26.177,25.6484,25.8783,6792121.6925668,0
+RTX.US,D,20060308,000000,25.9362,26.0167,25.6837,25.9087,5260189.6439216,0
+RTX.US,D,20060309,000000,25.7691,25.8468,25.5953,25.7102,7027428.1471728,0
+RTX.US,D,20060310,000000,25.5756,26.0787,25.5579,25.8989,6486273.8845435,0
+RTX.US,D,20060313,000000,25.9578,26.1111,25.9156,25.9825,5138077.0753981,0
+RTX.US,D,20060314,000000,26.002,26.1868,25.9451,26.117,5131382.2114134,0
+RTX.US,D,20060315,000000,26.004,26.0905,25.78,25.949,9186245.9676824,0
+RTX.US,D,20060316,000000,25.9028,26.2762,25.8055,26.0836,6940813.2171499,0
+RTX.US,D,20060317,000000,26.285,26.5031,26.2044,26.3391,10703452.979518,0
+RTX.US,D,20060320,000000,26.2723,26.3823,26.2005,26.2919,5883283.2201026,0
+RTX.US,D,20060321,000000,26.1583,26.3823,26.0934,26.177,6740108.7670669,0
+RTX.US,D,20060322,000000,25.7456,26.566,25.7456,26.4854,5192552.9943371,0
+RTX.US,D,20060323,000000,26.5306,26.5366,26.117,26.3136,4677067.8050674,0
+RTX.US,D,20060324,000000,26.4717,26.85,26.4216,26.5523,6111001.2122776,0
+RTX.US,D,20060327,000000,26.4992,26.6161,26.3391,26.5287,5325605.5283474,0
+RTX.US,D,20060328,000000,26.5857,26.7645,26.0237,26.1052,7339537.2509141,0
+RTX.US,D,20060329,000000,26.3627,26.4953,26.002,26.117,7364765.6316457,0
+RTX.US,D,20060330,000000,26.0836,26.2673,25.8596,25.9883,6410150.0852527,0
+RTX.US,D,20060331,000000,25.949,26.117,25.8783,25.9657,6787215.0432402,0
+RTX.US,D,20060403,000000,26.0167,26.3754,25.9922,26.06,4996532.3028522,0
+RTX.US,D,20060404,000000,25.949,26.2379,25.783,26.0463,4920410.539093,0
+RTX.US,D,20060405,000000,25.9825,26.2379,25.9825,26.0836,5061732.4209105,0
+RTX.US,D,20060406,000000,25.9696,26.1642,25.8095,26.0836,4578837.113011,0
+RTX.US,D,20060407,000000,26.1514,26.3263,25.6866,25.8095,7665252.8667581,0
+RTX.US,D,20060410,000000,25.9215,26.0698,25.7868,25.835,4778645.9291161,0
+RTX.US,D,20060411,000000,26.002,26.0698,25.5845,25.7152,6125948.1220495,0
+RTX.US,D,20060412,000000,25.783,25.8468,25.5629,25.7289,5218893.7931799,0
+RTX.US,D,20060413,000000,25.3614,25.7102,25.3457,25.5953,8670550.1008747,0
+RTX.US,D,20060417,000000,25.5334,25.8498,25.4744,25.7554,5492820.3920187,0
+RTX.US,D,20060418,000000,25.8704,26.4491,25.5521,26.3823,13616626.66003,0
+RTX.US,D,20060419,000000,27.4582,28.254,27.3698,28.1313,27734226.185589,0
+RTX.US,D,20060420,000000,28.3484,28.7876,28.2363,28.7611,17856125.36084,0
+RTX.US,D,20060421,000000,29.0941,29.0941,28.5979,28.7659,11468082.168353,0
+RTX.US,D,20060424,000000,28.5744,29.0254,28.5567,28.9045,7792948.898921,0
+RTX.US,D,20060425,000000,28.9379,28.9624,28.5606,28.7355,9325115.0337195,0
+RTX.US,D,20060426,000000,28.7394,28.8564,28.5793,28.7611,8004593.3144907,0
+RTX.US,D,20060427,000000,28.3572,28.7915,28.3572,28.6235,8739302.221868,0
+RTX.US,D,20060428,000000,28.7355,28.7796,28.0438,28.1371,15011266.161991,0
+RTX.US,D,20060501,000000,28.2196,28.2423,27.9966,28.1892,8255078.72949,0
+RTX.US,D,20060502,000000,28.2874,28.4722,28.0438,28.4682,5726116.7590037,0
+RTX.US,D,20060503,000000,28.5979,28.5979,28.1804,28.3808,5136291.9140377,0
+RTX.US,D,20060504,000000,28.5478,28.6687,28.3808,28.5636,6181541.5479292,0
+RTX.US,D,20060505,000000,28.8003,29.1128,28.6726,29.0755,7483529.750411,0
+RTX.US,D,20060508,000000,29.1128,29.2935,28.9526,29.0656,9096949.2245555,0
+RTX.US,D,20060509,000000,29.0941,29.3211,28.987,29.1452,7168975.9730163,0
+RTX.US,D,20060510,000000,29.2052,29.7219,29.1796,29.6286,11799156.321576,0
+RTX.US,D,20060511,000000,29.5755,29.7357,29.4027,29.4822,9842379.2777544,0
+RTX.US,D,20060512,000000,29.3339,29.3339,28.9801,29.0941,16081067.362302,0
+RTX.US,D,20060515,000000,29.0941,29.2975,28.6136,29.0165,10782923.193036,0
+RTX.US,D,20060516,000000,29.159,29.3074,29.0941,29.2022,11303324.191525,0
+RTX.US,D,20060517,000000,29.0499,29.0843,28.2246,28.5567,10482212.049429,0
+RTX.US,D,20060518,000000,28.4662,28.7188,28.0143,28.0673,7556759.0235278,0
+RTX.US,D,20060519,000000,28.2059,28.2639,27.807,28.084,9177319.1431142,0
+RTX.US,D,20060522,000000,28.084,28.3906,27.8384,28.1931,6646349.1205388,0
+RTX.US,D,20060523,000000,28.2108,28.3769,27.9907,27.9907,7990085.0618149,0
+RTX.US,D,20060524,000000,28.0497,28.2196,27.6606,27.8001,10507878.069491,0
+RTX.US,D,20060525,000000,27.8001,28.084,27.6556,27.9455,6149839.1584096,0
+RTX.US,D,20060526,000000,28.084,28.1971,27.8974,28.0438,5266895.7033311,0
+RTX.US,D,20060530,000000,28.0615,28.2639,27.803,27.9681,7541566.8321779,0
+RTX.US,D,20060531,000000,28.1027,28.2442,27.8748,28.0054,9410837.383062,0
+RTX.US,D,20060601,000000,28.1538,28.4417,28.0802,28.3101,6880752.8168056,0
+RTX.US,D,20060602,000000,28.3101,28.4181,27.9966,28.2334,7697175.0937086,0
+RTX.US,D,20060605,000000,28.0094,28.2196,27.4582,27.5269,8281869.3808535,0
+RTX.US,D,20060606,000000,27.4414,27.6842,26.7016,26.8981,16976973.083679,0
+RTX.US,D,20060607,000000,27.2734,27.3855,26.7871,26.8844,10441128.911756,0
+RTX.US,D,20060608,000000,26.9335,27.0946,26.3627,27.0141,13280864.677145,0
+RTX.US,D,20060609,000000,26.963,27.1733,26.8756,26.8981,8722785.9171031,0
+RTX.US,D,20060612,000000,26.963,27.1703,26.6643,26.7075,8351969.0238772,0
+RTX.US,D,20060613,000000,26.5523,26.9905,26.4491,26.6289,9693244.0072458,0
+RTX.US,D,20060614,000000,26.5621,26.8176,26.3823,26.7075,8126709.9540779,0
+RTX.US,D,20060615,000000,26.6525,27.3197,26.5621,27.2391,10143766.217908,0
+RTX.US,D,20060616,000000,27.2774,27.8217,27.189,27.6606,13369493.765852,0
+RTX.US,D,20060619,000000,27.6389,27.6704,26.9944,27.2774,6554595.4905679,0
+RTX.US,D,20060620,000000,27.409,27.4356,27.0966,27.3167,4987388.6941507,0
+RTX.US,D,20060621,000000,27.189,27.7873,27.1516,27.5446,7553408.5382379,0
+RTX.US,D,20060622,000000,27.4444,27.8433,27.2774,27.7215,5981064.0596383,0
+RTX.US,D,20060623,000000,27.5613,28.089,27.468,27.8974,6888574.3476238,0
+RTX.US,D,20060626,000000,27.8571,27.9966,27.6743,27.8787,5156160.7396244,0
+RTX.US,D,20060627,000000,27.4758,27.9553,27.4758,27.5014,5634582.9664638,0
+RTX.US,D,20060628,000000,27.4582,27.5898,27.1477,27.47,4593576.3985425,0
+RTX.US,D,20060629,000000,27.5486,28.4624,27.5486,28.3484,8373396.0490323,0
+RTX.US,D,20060630,000000,28.3484,28.4771,28.1558,28.4083,8258203.2707538,0
+RTX.US,D,20060703,000000,28.6687,28.6756,28.4771,28.6647,3877608.6321525,0
+RTX.US,D,20060705,000000,28.6647,28.705,28.3808,28.5979,7575735.2684342,0
+RTX.US,D,20060706,000000,28.6903,28.9733,28.4839,28.5979,6159220.924328,0
+RTX.US,D,20060707,000000,28.5567,28.5979,27.9966,28.2639,6379784.0223388,0
+RTX.US,D,20060710,000000,28.3532,28.43,28.0713,28.1607,4749401.4442064,0
+RTX.US,D,20060711,000000,28.2196,28.7148,28.0575,28.594,6475110.0105624,0
+RTX.US,D,20060712,000000,28.7355,28.8397,28.1892,28.3278,7278363.4146927,0
+RTX.US,D,20060713,000000,28.3395,28.368,27.4975,27.5152,9245628.535948,0
+RTX.US,D,20060714,000000,27.523,27.5348,26.1131,26.343,16976973.083679,0
+RTX.US,D,20060717,000000,26.4334,26.7203,25.7339,25.9598,15923676.992708,0
+RTX.US,D,20060718,000000,26.5867,26.7792,26.0787,26.3754,21983778.715363,0
+RTX.US,D,20060719,000000,26.5857,27.5269,26.4334,27.3579,18580570.099278,0
+RTX.US,D,20060720,000000,27.75,27.803,26.9905,26.9905,13987888.316947,0
+RTX.US,D,20060721,000000,27.0091,27.0141,26.5071,26.8549,12551294.469716,0
+RTX.US,D,20060724,000000,26.9472,27.6017,26.907,27.5269,11904982.600424,0
+RTX.US,D,20060725,000000,27.3903,27.8787,27.3049,27.7873,9737899.5031705,0
+RTX.US,D,20060726,000000,27.7912,27.861,27.415,27.6704,9280675.3041623,0
+RTX.US,D,20060727,000000,27.8708,27.9966,27.5014,27.6055,9353020.138726,0
+RTX.US,D,20060728,000000,27.6842,27.9829,27.6842,27.8384,7852559.4467446,0
+RTX.US,D,20060731,000000,27.7029,27.919,27.6606,27.8571,5151915.6381223,0
+RTX.US,D,20060801,000000,27.8571,27.9966,27.5152,27.6272,8157962.4910766,0
+RTX.US,D,20060802,000000,27.8129,28.0054,27.6606,27.9032,5489687.7086277,0
+RTX.US,D,20060803,000000,27.8865,28.315,27.6606,28.1027,9403020.9410732,0
+RTX.US,D,20060804,000000,28.3278,28.3984,27.6743,28.0281,5983970.7990029,0
+RTX.US,D,20060807,000000,28.089,28.3278,27.8974,28.257,6913348.8047713,0
+RTX.US,D,20060808,000000,28.257,28.2953,27.5525,27.7166,7765053.9715734,0
+RTX.US,D,20060809,000000,27.9151,28.0182,26.9335,27.0141,11352208.504698,0
+RTX.US,D,20060810,000000,26.8794,27.1811,26.6525,27.0769,8623213.8096117,0
+RTX.US,D,20060811,000000,26.9247,27.0809,26.679,26.9443,4432382.6378408,0
+RTX.US,D,20060814,000000,27.2676,27.4847,27.0337,27.0848,5564031.4353876,0
+RTX.US,D,20060815,000000,27.3619,27.5711,27.2115,27.3364,4556951.0754423,0
+RTX.US,D,20060816,000000,27.4356,27.9907,27.3255,27.8453,5878817.2634038,0
+RTX.US,D,20060817,000000,27.6803,27.9032,27.58,27.75,5278050.4174193,0
+RTX.US,D,20060818,000000,27.9239,27.9515,27.5613,27.6999,5677664.9963319,0
+RTX.US,D,20060821,000000,27.5387,27.5859,27.3049,27.5289,4158234.1660394,0
+RTX.US,D,20060822,000000,27.4847,27.6331,27.1477,27.2774,4839590.7680136,0
+RTX.US,D,20060823,000000,27.1703,27.4414,27.0524,27.2214,4151756.086188,0
+RTX.US,D,20060824,000000,27.2813,27.4414,27.2214,27.3197,5093203.7775742,0
+RTX.US,D,20060825,000000,27.0966,27.3197,26.8794,27.1733,3893243.5516618,0
+RTX.US,D,20060828,000000,27.0671,27.6842,27.0455,27.5613,5734589.6599877,0
+RTX.US,D,20060829,000000,27.4582,27.9603,27.3088,27.8453,7570825.5658101,0
+RTX.US,D,20060830,000000,27.7254,28.1067,27.6468,27.8934,5197467.7857909,0
+RTX.US,D,20060831,000000,27.8433,28.2059,27.7755,28.089,5720528.2065349,0
+RTX.US,D,20060901,000000,28.2196,28.4368,28.0802,28.3346,6226858.5916785,0
+RTX.US,D,20060905,000000,28.1067,28.6176,28.0054,28.5419,6916255.5441359,0
+RTX.US,D,20060906,000000,28.4968,28.538,28.2196,28.368,8972367.5559974,0
+RTX.US,D,20060907,000000,28.1804,28.3395,27.867,28.1184,5745985.5845904,0
+RTX.US,D,20060908,000000,28.0762,28.4181,28.0713,28.3729,3598998.2747158,0
+RTX.US,D,20060911,000000,28.3808,28.4417,28.144,28.1804,6734308.5192943,0
+RTX.US,D,20060912,000000,28.1126,28.3729,27.9082,28.3198,8172696.6877786,0
+RTX.US,D,20060913,000000,28.2196,28.7394,28.1666,28.6176,5687494.5792392,0
+RTX.US,D,20060914,000000,28.4869,28.6136,28.144,28.2196,7390433.6872392,0
+RTX.US,D,20060915,000000,28.5979,28.9968,28.426,28.9429,12625175.112998,0
+RTX.US,D,20060918,000000,28.8484,28.9045,28.6303,28.7011,6820029.8508709,0
+RTX.US,D,20060919,000000,28.5861,28.7659,28.2639,28.7355,5153705.8883123,0
+RTX.US,D,20060920,000000,28.7355,28.8878,28.6136,28.6235,7742494.1729896,0
+RTX.US,D,20060921,000000,28.6303,28.6844,27.9966,28.1764,10600311.567072,0
+RTX.US,D,20060922,000000,28.0094,28.1184,27.8571,27.9082,8100140.1579111,0
+RTX.US,D,20060925,000000,28.1027,28.4113,28.0556,28.3238,9419320.4617048,0
+RTX.US,D,20060926,000000,28.5832,28.5979,28.1184,28.4918,8314687.2417819,0
+RTX.US,D,20060927,000000,28.5252,28.5793,28.2442,28.2854,6530926.3271706,0
+RTX.US,D,20060928,000000,28.3906,28.5478,27.9789,28.5154,8194350.6747258,0
+RTX.US,D,20060929,000000,28.3484,28.5979,28.1804,28.3769,9949312.8858846,0
+RTX.US,D,20061002,000000,28.4083,28.8908,28.368,28.6235,6206327.2005013,0
+RTX.US,D,20061003,000000,28.5154,29.1128,28.4535,29.0254,7542462.4661559,0
+RTX.US,D,20061004,000000,28.9763,29.2494,28.8908,29.1845,7773969.600717,0
+RTX.US,D,20061005,000000,29.2494,29.5638,29.2287,29.492,6262804.0471682,0
+RTX.US,D,20061006,000000,29.492,29.5421,29.1285,29.2975,5529877.2478537,0
+RTX.US,D,20061009,000000,29.3241,29.4606,29.0941,29.2052,4721494.3036682,0
+RTX.US,D,20061010,000000,29.3211,29.4783,29.1983,29.2494,5411778.7479764,0
+RTX.US,D,20061011,000000,29.2494,29.4027,28.9939,29.3476,5570738.5125629,0
+RTX.US,D,20061012,000000,29.5303,29.8153,29.4242,29.7338,6116134.8233964,0
+RTX.US,D,20061013,000000,29.6286,29.9607,29.5303,29.7858,7947883.3994365,0
+RTX.US,D,20061016,000000,29.7858,30.2201,29.7573,29.9156,7719499.7883733,0
+RTX.US,D,20061017,000000,30.0993,30.2162,29.1285,29.2415,14987823.960387,0
+RTX.US,D,20061018,000000,29.2317,29.385,29.0254,29.3722,10737835.14661,0
+RTX.US,D,20061019,000000,29.2317,29.3398,28.9841,29.1128,8141218.2067536,0
+RTX.US,D,20061020,000000,29.3339,29.3339,28.9113,29.1236,9416862.557095,0
+RTX.US,D,20061023,000000,29.1236,29.2611,28.9624,29.1069,5647754.892534,0
+RTX.US,D,20061024,000000,28.9192,29.1845,28.8908,29.1688,5981955.6225527,0
+RTX.US,D,20061025,000000,29.2444,29.3339,29.0509,29.2287,6231546.42134,0
+RTX.US,D,20061026,000000,29.2287,29.2857,28.7915,29.2238,6803954.2387337,0
+RTX.US,D,20061027,000000,29.1128,29.2287,28.7945,29.0912,6293397.0718742,0
+RTX.US,D,20061030,000000,29.1983,29.4095,29.0509,29.3476,4677959.3679818,0
+RTX.US,D,20061031,000000,29.4822,29.6129,29.3565,29.4371,9209914.1133139,0
+RTX.US,D,20061101,000000,29.4281,29.5059,28.538,28.7796,12361074.026004,0
+RTX.US,D,20061102,000000,28.5979,28.8819,28.5026,28.814,5794203.2611089,0
+RTX.US,D,20061103,000000,29.0578,29.1069,28.5478,28.6539,6438721.8269131,0
+RTX.US,D,20061106,000000,28.8908,29.3221,28.6539,29.1845,7972890.9249712,0
+RTX.US,D,20061107,000000,29.2415,29.5136,29.0941,29.3436,6400768.3193344,0
+RTX.US,D,20061108,000000,29.3436,29.4557,29.1128,29.3663,6115905.8260725,0
+RTX.US,D,20061109,000000,29.2798,29.4056,29.0499,29.0755,6503249.2017221,0
+RTX.US,D,20061110,000000,28.9763,29.2935,28.8819,29.1413,5720760.2571565,0
+RTX.US,D,20061113,000000,29.1983,29.4969,29.1413,29.2553,6957552.4126434,0
+RTX.US,D,20061114,000000,29.2611,29.5421,29.1128,29.3889,6406576.7092342,0
+RTX.US,D,20061115,000000,29.2523,29.4743,29.2523,29.385,7308053.6810595,0
+RTX.US,D,20061116,000000,29.5363,29.9804,29.4557,29.9028,8524984.1353211,0
+RTX.US,D,20061117,000000,29.9076,29.9204,29.5363,29.6011,9558628.1848379,0
+RTX.US,D,20061120,000000,29.5235,29.7357,29.4027,29.5059,4632194.5072436,0
+RTX.US,D,20061121,000000,29.4311,29.555,29.4281,29.4862,5838860.7925654,0
+RTX.US,D,20061122,000000,29.4371,29.6129,29.4281,29.4715,3763302.3279589,0
+RTX.US,D,20061124,000000,29.4281,29.5667,29.2935,29.5608,2075545.2336499,0
+RTX.US,D,20061127,000000,29.5421,29.6001,29.045,29.045,8801141.6769776,0
+RTX.US,D,20061128,000000,28.9576,28.9968,28.7394,28.9045,7748304.5984211,0
+RTX.US,D,20061129,000000,28.9045,29.155,28.814,28.9968,7455843.4650696,0
+RTX.US,D,20061130,000000,29.0656,29.155,28.7198,28.9045,8481003.4181776,0
+RTX.US,D,20061201,000000,28.8397,28.9939,28.4181,28.6048,10673980.515051,0
+RTX.US,D,20061204,000000,28.7659,29.3339,28.6824,29.0695,9084225.1154742,0
+RTX.US,D,20061205,000000,29.045,29.1923,28.8995,28.987,6300532.6284866,0
+RTX.US,D,20061206,000000,29.0165,29.1069,28.9192,29.0971,8413363.7152954,0
+RTX.US,D,20061207,000000,29.2022,29.3221,28.9429,28.9968,5864304.9396645,0
+RTX.US,D,20061208,000000,29.0254,29.2238,28.8908,28.987,7290188.8364985,0
+RTX.US,D,20061211,000000,28.9526,29.1452,28.8455,29.1187,7492242.8441436,0
+RTX.US,D,20061212,000000,29.2052,29.2179,28.9457,29.0254,10630225.741933,0
+RTX.US,D,20061213,000000,29.1845,29.2287,28.7188,28.7611,9092262.4126599,0
+RTX.US,D,20061214,000000,28.1067,28.3572,27.6842,27.8001,37961033.957502,0
+RTX.US,D,20061215,000000,27.9603,27.9907,27.7755,27.974,18376077.524574,0
+RTX.US,D,20061218,000000,27.9553,28.0281,27.8364,27.8895,11338147.051244,0
+RTX.US,D,20061219,000000,27.8453,28.084,27.696,27.9868,14366520.634395,0
+RTX.US,D,20061220,000000,28.0673,28.4624,27.9032,28.3198,12340764.507789,0
+RTX.US,D,20061221,000000,28.3198,28.4839,28.0615,28.1126,9031312.4849329,0
+RTX.US,D,20061222,000000,28.0556,28.1371,27.9515,28.0241,6552129.4438311,0
+RTX.US,D,20061226,000000,27.9966,28.3632,27.9515,28.3238,4249764.9052817,0
+RTX.US,D,20061227,000000,28.4839,28.7611,28.1184,28.1931,4982688.6512985,0
+RTX.US,D,20061228,000000,28.2796,28.2854,28.0143,28.1371,5656678.6638045,0
+RTX.US,D,20061229,000000,28.1313,28.2246,27.974,28.0054,4167617.9674896,0
+RTX.US,D,20070103,000000,28.0438,28.4839,27.9553,28.1371,10434886.953591,0
+RTX.US,D,20070104,000000,28.0438,28.2196,27.974,28.1607,10730688.394574,0
+RTX.US,D,20070105,000000,28.0438,28.2148,27.803,28.0762,9326449.3247934,0
+RTX.US,D,20070108,000000,27.9789,28.4839,27.7755,28.3041,7339315.3779513,0
+RTX.US,D,20070109,000000,28.2059,28.2639,27.8748,27.9829,9898409.3251983,0
+RTX.US,D,20070110,000000,27.8708,28.1607,27.7029,28.0802,11149057.345429,0
+RTX.US,D,20070111,000000,28.2148,28.6461,28.0939,28.5321,10899245.691445,0
+RTX.US,D,20070112,000000,28.4417,28.987,28.3984,28.8564,11808304.001341,0
+RTX.US,D,20070116,000000,29.0361,29.1128,28.7876,28.9045,8965006.0553588,0
+RTX.US,D,20070117,000000,28.9733,29.1452,28.8908,29.0361,9586977.0357697,0
+RTX.US,D,20070118,000000,29.0401,29.1747,28.6726,29.0755,9302336.4154706,0
+RTX.US,D,20070119,000000,29.2935,29.3122,29.0499,29.1983,9184016.0426308,0
+RTX.US,D,20070122,000000,29.0941,29.0941,28.5292,28.71,10972911.586127,0
+RTX.US,D,20070123,000000,29.2052,29.8899,29.1128,29.6266,17011793.907866,0
+RTX.US,D,20070124,000000,29.555,29.9941,29.4743,29.9352,11191477.827472,0
+RTX.US,D,20070125,000000,30.0001,30.054,29.607,29.661,10393579.907424,0
+RTX.US,D,20070126,000000,29.6129,29.8074,29.4095,29.5805,9778308.8798273,0
+RTX.US,D,20070129,000000,29.3947,29.6709,29.3024,29.4242,9646589.6191252,0
+RTX.US,D,20070130,000000,29.5363,30.1376,29.5166,29.9902,16902177.468866,0
+RTX.US,D,20070131,000000,29.9352,30.5641,29.834,30.4686,11622792.760373,0
+RTX.US,D,20070201,000000,30.4825,30.7861,30.4137,30.7183,13177939.031065,0
+RTX.US,D,20070202,000000,30.7929,30.7929,30.3851,30.4599,10134168.685623,0
+RTX.US,D,20070205,000000,30.4539,30.7458,30.1946,30.3547,7884933.5617476,0
+RTX.US,D,20070206,000000,30.4726,30.7271,30.3674,30.6436,8051247.7026115,0
+RTX.US,D,20070207,000000,30.6436,30.7929,30.4943,30.6897,6434707.7582668,0
+RTX.US,D,20070208,000000,30.6897,30.7861,30.3881,30.4825,6711531.9365771,0
+RTX.US,D,20070209,000000,30.5247,30.6613,30.2064,30.2692,4556289.5276177,0
+RTX.US,D,20070212,000000,30.2751,30.2751,29.9116,30.0315,9147598.3437707,0
+RTX.US,D,20070213,000000,30.0335,30.2103,30.0128,30.0993,6735718.1250436,0
+RTX.US,D,20070214,000000,30.1681,30.6554,30.054,30.5364,8476713.5349766,0
+RTX.US,D,20070215,000000,30.6897,31.0631,30.5738,30.8765,12052769.331136,0
+RTX.US,D,20070216,000000,31.0288,31.1271,30.6309,30.7654,7412313.6182126,0
+RTX.US,D,20070220,000000,30.8342,30.904,30.45,30.5188,13648328.031783,0
+RTX.US,D,20070221,000000,30.4599,30.4726,30.2348,30.2692,10169215.453837,0
+RTX.US,D,20070222,000000,30.2378,30.4863,30.0393,30.2348,6995950.6839136,0
+RTX.US,D,20070223,000000,30.1228,30.2751,30.0168,30.2565,5846894.0186875,0
+RTX.US,D,20070226,000000,30.3674,30.5483,29.9204,30.113,7105474.5062184,0
+RTX.US,D,20070227,000000,29.6728,29.9204,29.0008,29.3221,15962080.352809,0
+RTX.US,D,20070228,000000,29.3436,29.7072,29.155,29.4027,13803040.659336,0
+RTX.US,D,20070301,000000,28.9733,29.2611,28.7011,29.1688,15670091.462826,0
+RTX.US,D,20070302,000000,28.9801,29.1187,28.8003,28.824,11597115.544886,0
+RTX.US,D,20070305,000000,28.5567,28.8671,28.4211,28.4624,11333287.219149,0
+RTX.US,D,20070306,000000,28.592,28.7876,28.4869,28.7492,10859944.661836,0
+RTX.US,D,20070307,000000,28.7424,28.9113,28.6687,28.7846,9092038.5041654,0
+RTX.US,D,20070308,000000,28.9429,29.0656,28.8524,28.9192,5459111.9859418,0
+RTX.US,D,20070309,000000,29.0254,29.1128,28.7492,28.8908,5713611.4695875,0
+RTX.US,D,20070312,000000,28.8908,29.3241,28.8878,29.27,5660034.237924,0
+RTX.US,D,20070313,000000,29.2052,29.2052,28.7915,28.8043,9156113.9909219,0
+RTX.US,D,20070314,000000,28.8721,29.0656,28.4839,29.0008,10661928.131453,0
+RTX.US,D,20070315,000000,28.9624,29.0499,28.7188,28.8484,8858255.6450877,0
+RTX.US,D,20070316,000000,28.9526,29.0204,28.6824,28.9379,12207702.813886,0
+RTX.US,D,20070319,000000,29.2857,29.4056,29.0843,29.1452,7468349.7722518,0
+RTX.US,D,20070320,000000,29.2415,29.268,29.0097,29.2238,5894000.2948608,0
+RTX.US,D,20070321,000000,29.3339,29.78,29.2935,29.6434,8778098.4395987,0
+RTX.US,D,20070322,000000,29.6266,29.7858,29.4095,29.6001,6941034.0723468,0
+RTX.US,D,20070323,000000,29.5087,29.9647,29.4056,29.8899,7598281.8360617,0
+RTX.US,D,20070326,000000,30.0993,30.1454,29.5303,29.7475,16412598.492407,0
+RTX.US,D,20070327,000000,29.6473,29.7436,29.5284,29.6129,9167778.6057179,0
+RTX.US,D,20070328,000000,29.5421,29.5755,29.0509,29.2798,8810526.4961935,0
+RTX.US,D,20070329,000000,29.3436,29.4783,29.0695,29.1098,10825526.872938,0
+RTX.US,D,20070330,000000,29.0509,29.2052,28.8043,29.1128,11278649.475435,0
+RTX.US,D,20070402,000000,29.1285,29.2935,28.9576,28.987,9266846.9190968,0
+RTX.US,D,20070403,000000,29.2179,29.3398,29.1639,29.2356,9698970.9758749,0
+RTX.US,D,20070404,000000,29.3299,29.3575,28.9526,29.0843,15960297.22698,0
+RTX.US,D,20070405,000000,29.0135,29.1285,28.9379,29.0843,9259703.2203573,0
+RTX.US,D,20070409,000000,29.1128,29.1923,29.0008,29.1413,8771400.5223164,0
+RTX.US,D,20070410,000000,29.1187,29.155,28.7699,28.8671,18579853.592095,0
+RTX.US,D,20070411,000000,28.8484,28.8908,28.5321,28.705,15146483.484037,0
+RTX.US,D,20070412,000000,28.6343,29.0361,28.5115,28.9968,9220013.4041805,0
+RTX.US,D,20070413,000000,28.9968,29.1491,28.8524,29.1354,8107066.0547515,0
+RTX.US,D,20070416,000000,29.3575,29.4969,29.2022,29.4715,9464848.1829921,0
+RTX.US,D,20070417,000000,29.5608,29.6473,29.3211,29.6434,10633192.529485,0
+RTX.US,D,20070418,000000,30.0442,30.1602,29.6266,29.9744,15881232.084284,0
+RTX.US,D,20070419,000000,30.0128,30.1454,29.6532,30.1091,11037287.313819,0
+RTX.US,D,20070420,000000,30.679,30.679,30.054,30.228,17024014.222836,0
+RTX.US,D,20070423,000000,30.2565,30.4766,30.228,30.3587,13598670.216539,0
+RTX.US,D,20070424,000000,30.4903,30.5689,30.2653,30.3547,11881649.299768,0
+RTX.US,D,20070425,000000,30.4195,30.4825,30.1071,30.4766,8645994.4633924,0
+RTX.US,D,20070426,000000,30.3999,30.5404,30.2751,30.3016,8493966.7022416,0
+RTX.US,D,20070427,000000,30.1681,30.3547,30.0776,30.3213,7458682.01412,0
+RTX.US,D,20070430,000000,30.3851,30.4362,30.054,30.0689,8359979.8591499,0
+RTX.US,D,20070501,000000,30.0039,30.4038,30.0039,30.339,7280153.6648826,0
+RTX.US,D,20070502,000000,30.2348,30.7399,30.2064,30.6406,9875873.9529956,0
+RTX.US,D,20070503,000000,30.5738,30.6406,30.3449,30.4275,10368135.760325,0
+RTX.US,D,20070504,000000,30.5895,30.7821,30.3921,30.4599,7543852.7343533,0
+RTX.US,D,20070507,000000,30.5247,30.9433,30.4686,30.9314,9363178.4600137,0
+RTX.US,D,20070508,000000,30.7399,30.7929,30.506,30.6112,7343955.3726164,0
+RTX.US,D,20070509,000000,30.5483,30.8185,30.4863,30.8047,7232541.559065,0
+RTX.US,D,20070510,000000,30.7271,30.8126,30.4539,30.4686,7172991.0594286,0
+RTX.US,D,20070511,000000,30.5021,30.6839,30.4903,30.6347,5471611.1687628,0
+RTX.US,D,20070514,000000,30.6309,30.7271,30.4599,30.5689,6743858.2165835,0
+RTX.US,D,20070515,000000,30.6937,31.1044,30.6249,30.6839,12594586.159356,0
+RTX.US,D,20070516,000000,30.6937,30.8961,30.4402,30.676,7322176.2004654,0
+RTX.US,D,20070517,000000,30.6937,31.1585,30.6249,31.074,9463312.3742731,0
+RTX.US,D,20070518,000000,31.1987,31.2881,30.904,30.9924,10526594.784097,0
+RTX.US,D,20070521,000000,30.8706,30.9531,30.7104,30.8726,11289207.778714,0
+RTX.US,D,20070522,000000,30.904,31.0406,30.7743,31.0022,9321721.8022624,0
+RTX.US,D,20070523,000000,31.0199,31.0406,30.7674,30.8401,8479005.5437474,0
+RTX.US,D,20070524,000000,30.904,31.1309,30.5561,30.5738,8930214.7463814,0
+RTX.US,D,20070525,000000,30.4903,30.8853,30.4599,30.736,6511273.2679513,0
+RTX.US,D,20070529,000000,30.8273,31.0326,30.7104,30.901,7320101.9935939,0
+RTX.US,D,20070530,000000,30.7104,31.1004,30.5935,31.1004,8041667.4723458,0
+RTX.US,D,20070531,000000,31.1849,31.6585,31.1849,31.6036,12154603.932187,0
+RTX.US,D,20070601,000000,31.7598,32.0801,31.5869,31.7038,10067139.642271,0
+RTX.US,D,20070604,000000,31.5004,31.8787,31.4189,31.7225,6727033.5287558,0
+RTX.US,D,20070605,000000,31.6036,31.7971,31.5004,31.692,9805098.5134249,0
+RTX.US,D,20070606,000000,31.468,31.6428,31.1909,31.3206,8052288.8771108,0
+RTX.US,D,20070607,000000,31.3166,31.3461,30.8401,30.8489,9524996.1112024,0
+RTX.US,D,20070608,000000,30.8961,31.4876,30.8401,31.4571,12966974.483107,0
+RTX.US,D,20070611,000000,31.2881,31.4906,31.1358,31.4336,7149320.8782653,0
+RTX.US,D,20070612,000000,31.352,31.5348,31.1398,31.2096,10067862.256049,0
+RTX.US,D,20070613,000000,31.3029,31.6811,31.1752,31.6811,11100161.836832,0
+RTX.US,D,20070614,000000,31.5004,31.9739,31.5004,31.9268,7548717.6552787,0
+RTX.US,D,20070615,000000,32.2048,32.3847,32.1095,32.254,13695252.127864,0
+RTX.US,D,20070618,000000,32.4691,32.4751,32.1252,32.3356,7910578.2087257,0
+RTX.US,D,20070619,000000,32.3356,32.3847,31.9886,32.1252,9539247.8868755,0
+RTX.US,D,20070620,000000,32.3356,32.5379,32.1302,32.1763,9742135.4447796,0
+RTX.US,D,20070621,000000,32.1095,32.3837,31.9956,32.2294,8999971.4023022,0
+RTX.US,D,20070622,000000,32.2765,32.3247,31.8315,31.9739,13656135.313879,0
+RTX.US,D,20070625,000000,31.9465,32.194,31.7627,31.9238,9694367.6207818,0
+RTX.US,D,20070626,000000,31.9642,32.0359,31.5211,31.6104,9167273.7938396,0
+RTX.US,D,20070627,000000,31.464,32.0526,31.4129,32.026,8734595.0546547,0
+RTX.US,D,20070628,000000,31.9268,32.032,31.7706,31.8453,7546734.0295708,0
+RTX.US,D,20070629,000000,32.0634,32.1194,31.5799,31.7706,8990928.5524232,0
+RTX.US,D,20070702,000000,32.0143,32.4751,31.9828,32.4564,9124335.2689611,0
+RTX.US,D,20070703,000000,32.4751,32.6341,32.3443,32.4603,3927808.916613,0
+RTX.US,D,20070705,000000,32.426,32.5743,32.2795,32.3031,7119497.2845676,0
+RTX.US,D,20070706,000000,32.3837,32.6441,32.2638,32.5212,5576964.1864751,0
+RTX.US,D,20070709,000000,32.3945,32.5645,32.2501,32.4839,7710650.3140122,0
+RTX.US,D,20070710,000000,32.194,32.4534,32.1095,32.2835,11912573.098386,0
+RTX.US,D,20070711,000000,32.2795,32.6992,32.2471,32.6992,9810381.7361286,0
+RTX.US,D,20070712,000000,32.7226,33.1452,32.6992,33.1413,8831974.8944321,0
+RTX.US,D,20070713,000000,33.2582,33.6895,33.0174,33.5961,10946569.769519,0
+RTX.US,D,20070716,000000,33.9794,34.4804,33.8242,34.3418,16421157.90349,0
+RTX.US,D,20070717,000000,34.7398,34.8597,34.3538,34.4205,19525861.892407,0
+RTX.US,D,20070718,000000,34.0462,34.1297,33.5264,33.8447,19459947.302698,0
+RTX.US,D,20070719,000000,34.1227,34.669,33.6325,34.5718,18699341.342403,0
+RTX.US,D,20070720,000000,34.5777,34.5953,33.9695,34.0579,14995630.224717,0
+RTX.US,D,20070723,000000,34.2997,34.4205,34.0265,34.1375,11504015.410652,0
+RTX.US,D,20070724,000000,33.9283,34.1847,33.4606,33.4782,13180622.879702,0
+RTX.US,D,20070725,000000,33.6285,33.9283,33.4635,33.6776,10572846.136927,0
+RTX.US,D,20070726,000000,33.4861,34.2358,33.0606,33.3456,20794671.944837,0
+RTX.US,D,20070727,000000,33.4782,33.5264,32.7433,32.8278,16465061.270428,0
+RTX.US,D,20070730,000000,32.6628,33.2051,32.6628,32.9781,11095031.279011,0
+RTX.US,D,20070731,000000,33.5961,33.5961,32.6852,32.6852,13216345.444463,0
+RTX.US,D,20070801,000000,32.7196,33.4782,32.4534,33.4379,15675844.893369,0
+RTX.US,D,20070802,000000,33.3132,33.5834,33.0705,33.4861,10874566.904291,0
+RTX.US,D,20070803,000000,33.5834,33.7768,33.0735,33.1166,13824919.572543,0
+RTX.US,D,20070806,000000,34.3037,34.3605,32.7964,33.5264,13625564.680022,0
+RTX.US,D,20070807,000000,33.5205,33.5264,32.9329,33.2129,12277806.527973,0
+RTX.US,D,20070808,000000,33.1786,33.6973,32.924,33.1667,11887789.481346,0
+RTX.US,D,20070809,000000,33.1628,33.5598,32.4161,32.4161,13743215.36291,0
+RTX.US,D,20070810,000000,32.0103,33.0037,31.8354,32.7326,13039528.977442,0
+RTX.US,D,20070813,000000,32.7326,33.323,32.7196,33.149,8601119.1300368,0
+RTX.US,D,20070814,000000,33.1667,33.2582,32.5085,32.6755,8750469.1491468,0
+RTX.US,D,20070815,000000,32.5242,32.6137,31.9995,32.0841,10135153.882997,0
+RTX.US,D,20070816,000000,31.6203,31.9828,30.904,31.8394,21024696.194505,0
+RTX.US,D,20070817,000000,32.4938,33.2445,32.0526,33.0645,18828157.934805,0
+RTX.US,D,20070820,000000,33.0115,33.6031,32.6815,33.4606,14275376.646189,0
+RTX.US,D,20070821,000000,33.4134,33.4606,32.5085,32.6755,12325577.405268,0
+RTX.US,D,20070822,000000,32.764,33.2445,32.7039,33.0872,9963162.6440335,0
+RTX.US,D,20070823,000000,33.0606,33.1452,32.7373,32.8337,7765491.6109036,0
+RTX.US,D,20070824,000000,32.8592,33.3504,32.7039,33.2946,6653046.0200552,0
+RTX.US,D,20070827,000000,33.1747,33.2445,32.924,33.0224,5948332.7088101,0
+RTX.US,D,20070828,000000,32.8337,33.0174,32.2048,32.2501,9371990.2770372,0
+RTX.US,D,20070829,000000,32.3542,33.3604,32.3031,33.3033,9219071.9707378,0
+RTX.US,D,20070830,000000,32.8809,33.3938,32.817,33.0735,6146265.782391,0
+RTX.US,D,20070831,000000,33.3544,33.8162,33.2946,33.4281,8773466.5870609,0
+RTX.US,D,20070904,000000,33.4822,33.5166,33.0115,33.3357,9993737.3489535,0
+RTX.US,D,20070905,000000,33.1019,33.3456,32.7483,32.9015,10093082.494653,0
+RTX.US,D,20070906,000000,33.0302,33.6442,32.9015,33.6001,6529806.7846982,0
+RTX.US,D,20070907,000000,33.1452,33.3456,32.984,33.0528,8480336.7815235,0
+RTX.US,D,20070910,000000,33.2779,33.5745,32.7483,33.3662,6835471.3948624,0
+RTX.US,D,20070911,000000,33.4606,33.5864,33.0174,33.4488,12354823.92571,0
+RTX.US,D,20070912,000000,33.4822,33.8162,33.3132,33.5205,7080345.8665434,0
+RTX.US,D,20070913,000000,33.7387,33.7741,33.4015,33.6031,8976458.974851,0
+RTX.US,D,20070914,000000,33.6178,34.2092,33.5864,34.1051,9127536.1426662,0
+RTX.US,D,20070917,000000,33.9096,34.1494,33.8279,33.9665,5794203.2611089,0
+RTX.US,D,20070918,000000,33.9989,35.072,33.8015,35.009,12017271.692635,0
+RTX.US,D,20070919,000000,35.0601,35.3795,34.9609,35.3442,11457809.857286,0
+RTX.US,D,20070920,000000,35.1662,35.404,35.0523,35.2654,8369384.0159177,0
+RTX.US,D,20070921,000000,35.6497,35.8098,35.2654,35.5799,14452695.889557,0
+RTX.US,D,20070924,000000,35.5829,35.7205,35.231,35.2477,8370944.2510178,0
+RTX.US,D,20070925,000000,35.2477,35.8334,35.1712,35.804,10403849.165193,0
+RTX.US,D,20070926,000000,35.795,36.1694,35.6605,35.9229,10387106.916402,0
+RTX.US,D,20070927,000000,36.0565,36.1831,35.8068,36.1439,7564568.3411555,0
+RTX.US,D,20070928,000000,35.9767,36.2716,35.8855,36.0485,6706174.4169639,0
+RTX.US,D,20071001,000000,36.0485,36.8975,36.0485,36.7619,10308522.159204,0
+RTX.US,D,20071002,000000,36.7304,36.9544,35.9326,36.1115,9429408.5571466,0
+RTX.US,D,20071003,000000,36.0141,36.1477,35.5613,35.6879,9827866.9540151,0
+RTX.US,D,20071004,000000,35.6545,36.1477,35.6545,35.8765,5026453.6020748,0
+RTX.US,D,20071005,000000,35.9416,36.3522,35.9416,36.2107,9010007.591684,0
+RTX.US,D,20071008,000000,36.2107,36.4052,35.9276,35.9954,7170759.0988451,0
+RTX.US,D,20071009,000000,35.971,36.4896,35.9229,36.3708,6603042.1644104,0
+RTX.US,D,20071010,000000,36.4248,36.5054,35.5613,36.0565,7761916.1993532,0
+RTX.US,D,20071011,000000,36.2185,36.3708,35.2271,35.5002,10546279.394059,0
+RTX.US,D,20071012,000000,35.6447,36.1115,35.4227,35.9797,6601788.2768414,0
+RTX.US,D,20071015,000000,36.36,36.36,35.5062,35.7754,7229924.8829773,0
+RTX.US,D,20071016,000000,35.8923,36.1626,35.4444,35.6801,8955858.3755937,0
+RTX.US,D,20071017,000000,35.8718,36.0525,33.8506,34.4029,32005382.494221,0
+RTX.US,D,20071018,000000,34.3881,35.0484,34.276,34.6848,14591773.597599,0
+RTX.US,D,20071019,000000,34.6102,34.7575,33.9832,34.0462,22086690.112721,0
+RTX.US,D,20071022,000000,33.8122,34.2879,33.6532,33.9518,13179915.532412,0
+RTX.US,D,20071023,000000,34.2456,34.3104,33.7828,34.052,9067477.7778536,0
+RTX.US,D,20071024,000000,33.9577,34.3341,33.6856,34.2623,11768572.456763,0
+RTX.US,D,20071025,000000,34.3802,34.4687,33.7691,33.9184,12440995.109807,0
+RTX.US,D,20071026,000000,34.0953,34.1886,33.5706,33.7917,12877672.65115,0
+RTX.US,D,20071029,000000,33.8939,34.0619,33.6895,33.9459,6673584.5355936,0
+RTX.US,D,20071030,000000,33.8418,34.2623,33.7691,33.9607,8382105.0717013,0
+RTX.US,D,20071031,000000,33.9892,34.3605,33.7297,34.3054,11813440.665757,0
+RTX.US,D,20071101,000000,33.6442,34.0579,33.4134,33.4674,11830855.657798,0
+RTX.US,D,20071102,000000,33.55,33.997,33.3701,33.884,8520077.4859947,0
+RTX.US,D,20071105,000000,33.5961,34.2711,33.5961,34.0953,8690153.2895657,0
+RTX.US,D,20071106,000000,34.1188,34.3802,33.8653,34.3204,7884725.9375072,0
+RTX.US,D,20071107,000000,34.0953,34.2544,33.3132,33.3504,11061275.037938,0
+RTX.US,D,20071108,000000,33.5126,33.6551,33.155,33.4606,13797210.896352,0
+RTX.US,D,20071109,000000,33.2866,33.3544,32.8868,32.927,15380593.045964,0
+RTX.US,D,20071112,000000,32.8022,33.5126,32.8022,33.1166,11767777.581607,0
+RTX.US,D,20071113,000000,33.327,33.7611,33.1452,33.7424,9735625.8141858,0
+RTX.US,D,20071114,000000,33.9037,33.9665,33.4674,33.5598,8166323.4378134,0
+RTX.US,D,20071115,000000,33.489,33.5264,32.8681,33.1236,10440861.23933,0
+RTX.US,D,20071116,000000,33.4163,33.4861,32.8642,33.2826,10425726.042869,0
+RTX.US,D,20071119,000000,33.0783,33.1834,32.6234,32.9369,12339822.05658,0
+RTX.US,D,20071120,000000,33.0568,33.5961,32.9506,33.2926,11901661.630345,0
+RTX.US,D,20071121,000000,32.5693,33.2051,32.5546,32.6007,9810749.1496127,0
+RTX.US,D,20071123,000000,32.7521,32.9369,32.6097,32.9035,3288901.294127,0
+RTX.US,D,20071126,000000,32.8966,33.2445,32.5212,32.5546,8796250.2941393,0
+RTX.US,D,20071127,000000,32.764,33.2622,32.5212,33.1452,11709270.292001,0
+RTX.US,D,20071128,000000,33.4635,34.1571,33.1874,33.9735,12829572.017708,0
+RTX.US,D,20071129,000000,33.9321,34.0068,33.6776,33.7917,7122536.3334971,0
+RTX.US,D,20071130,000000,34.1188,34.2957,33.3662,33.489,11933585.892827,0
+RTX.US,D,20071203,000000,33.155,33.7297,33.155,33.5667,10674384.568107,0
+RTX.US,D,20071204,000000,33.2946,33.7691,33.2946,33.4822,7680544.7991646,0
+RTX.US,D,20071205,000000,34.1297,34.4587,34.0462,34.4234,10822266.968812,0
+RTX.US,D,20071206,000000,34.4126,34.9549,34.1375,34.9325,10158550.285139,0
+RTX.US,D,20071207,000000,34.8824,35.1171,34.677,34.9706,8003635.5967939,0
+RTX.US,D,20071210,000000,34.9973,35.3666,34.9973,35.3088,5360420.24594,0
+RTX.US,D,20071211,000000,35.3088,35.5219,34.1571,34.2299,12499655.064296,0
+RTX.US,D,20071212,000000,35.0581,35.0581,33.9518,34.3939,11662483.594316,0
+RTX.US,D,20071213,000000,34.2957,34.8557,33.8162,34.7615,7718501.3600411,0
+RTX.US,D,20071214,000000,34.5364,34.9245,34.2456,34.3538,11227055.869479,0
+RTX.US,D,20071217,000000,34.2593,34.3341,33.5166,33.6138,9949779.0226594,0
+RTX.US,D,20071218,000000,33.9518,34.1227,33.4281,34.0068,9816975.8412907,0
+RTX.US,D,20071219,000000,34.0658,34.3104,33.5745,33.9518,8578428.0396539,0
+RTX.US,D,20071220,000000,34.1297,34.2593,33.8418,34.2229,7750207.8206241,0
+RTX.US,D,20071221,000000,34.3054,34.9382,34.3054,34.8637,14885347.149063,0
+RTX.US,D,20071224,000000,34.841,35.3185,34.8273,35.0179,5531597.2721975,0
+RTX.US,D,20071226,000000,35.009,35.0867,34.5639,34.8597,5642367.8577102,0
+RTX.US,D,20071227,000000,34.9746,35.0277,34.28,34.4205,5283089.3763109,0
+RTX.US,D,20071228,000000,34.5816,34.7301,34.3144,34.4293,4397659.5191776,0
+RTX.US,D,20071231,000000,34.3881,34.5541,34.1631,34.284,5372231.4190233,0
+RTX.US,D,20080102,000000,34.3281,34.5541,33.5264,33.6895,9516760.3496694,0
+RTX.US,D,20080103,000000,33.7347,34.3538,33.6031,34.1671,9724185.1078841,0
+RTX.US,D,20080104,000000,33.9037,34.1267,33.55,33.6031,12368454.864194,0
+RTX.US,D,20080107,000000,33.7424,33.9096,33.1914,33.4488,13061950.359867,0
+RTX.US,D,20080108,000000,33.6776,33.6776,31.9995,32.1576,18420017.531083,0
+RTX.US,D,20080109,000000,32.0988,32.7276,31.6066,32.2334,20609739.812659,0
+RTX.US,D,20080110,000000,32.0526,32.595,31.3677,32.426,15921030.80141,0
+RTX.US,D,20080111,000000,32.194,32.4603,31.9268,32.1085,12728705.312012,0
+RTX.US,D,20080114,000000,32.3002,32.4751,32.0771,32.3356,9581601.1963706,0
+RTX.US,D,20080115,000000,32.2254,32.3797,31.8845,31.9642,10185572.987123,0
+RTX.US,D,20080116,000000,31.9268,32.364,31.633,31.8217,15840764.694972,0
+RTX.US,D,20080117,000000,31.7932,31.8973,30.3076,30.5021,20546631.203492,0
+RTX.US,D,20080118,000000,30.7183,31.3559,30.3292,30.4825,20198523.720435,0
+RTX.US,D,20080122,000000,29.3299,30.4766,29.2052,30.1189,25182408.246647,0
+RTX.US,D,20080123,000000,29.6984,31.9779,29.6001,31.7932,27471348.453187,0
+RTX.US,D,20080124,000000,31.9886,32.6411,31.8698,32.5015,18780288.334218,0
+RTX.US,D,20080125,000000,32.9369,33.2445,32.4751,32.585,17751004.393749,0
+RTX.US,D,20080128,000000,32.4534,33.1236,32.2471,33.0262,12990795.29362,0
+RTX.US,D,20080129,000000,33.2679,33.2926,32.5693,32.7797,10948467.902892,0
+RTX.US,D,20080130,000000,32.6775,33.3299,32.4023,32.585,14648071.317471,0
+RTX.US,D,20080131,000000,32.0958,33.1452,32.0958,32.817,15671273.089018,0
+RTX.US,D,20080201,000000,32.924,33.2622,32.8101,33.2011,10289342.361121,0
+RTX.US,D,20080204,000000,33.2011,33.2866,32.9653,33.1667,7464135.2037263,0
+RTX.US,D,20080205,000000,32.6538,33.0302,32.3395,32.4083,14036964.987872,0
+RTX.US,D,20080206,000000,32.5645,32.6755,32.1155,32.194,10487715.109564,0
+RTX.US,D,20080207,000000,32.0417,32.2097,31.7273,32.0143,16357891.540612,0
+RTX.US,D,20080208,000000,31.9032,32.2903,31.7273,31.9592,11165042.376403,0
+RTX.US,D,20080211,000000,32.0143,32.0988,31.5416,32.0604,8105715.4794234,0
+RTX.US,D,20080212,000000,32.194,32.924,32.1252,32.6174,11250538.781719,0
+RTX.US,D,20080213,000000,32.8592,32.9329,32.4495,32.9329,10470305.206353,0
+RTX.US,D,20080214,000000,33.0076,33.0115,32.4652,32.5429,8937652.5794614,0
+RTX.US,D,20080215,000000,32.4751,32.4751,31.7863,32.0417,11766619.364031,0
+RTX.US,D,20080219,000000,32.4691,32.5429,32.1576,32.2294,8779338.0784454,0
+RTX.US,D,20080220,000000,32.0103,32.2962,31.7598,32.2765,8244809.4717208,0
+RTX.US,D,20080221,000000,32.3247,32.3306,31.7273,31.7559,10227441.840058,0
+RTX.US,D,20080222,000000,31.6634,32.4495,31.6634,32.3542,8275280.3645209,0
+RTX.US,D,20080225,000000,32.4367,32.9546,32.3395,32.8809,14278412.641821,0
+RTX.US,D,20080226,000000,32.6628,33.0351,32.5606,32.8278,11556201.356353,0
+RTX.US,D,20080227,000000,32.7196,32.9035,32.4751,32.6685,11276027.710518,0
+RTX.US,D,20080228,000000,32.4967,32.6341,32.1576,32.3247,9418624.3098402,0
+RTX.US,D,20080229,000000,31.9091,32.1843,31.5171,31.5839,10440072.47077,0
+RTX.US,D,20080303,000000,31.3284,31.3284,30.5483,31.0857,18389652.485935,0
+RTX.US,D,20080304,000000,30.9433,30.9433,30.5483,30.8646,18092465.865583,0
+RTX.US,D,20080305,000000,30.5895,31.4837,30.5895,31.2351,11935773.071711,0
+RTX.US,D,20080306,000000,31.1457,31.4395,30.8273,30.8302,10942808.106811,0
+RTX.US,D,20080307,000000,30.679,31.0288,30.1749,30.2319,15087440.849576,0
+RTX.US,D,20080310,000000,30.2791,30.2791,29.6266,29.6669,15792665.079296,0
+RTX.US,D,20080311,000000,30.2751,30.6249,29.7996,30.6249,13382411.250451,0
+RTX.US,D,20080312,000000,30.7743,30.9157,30.4825,30.5483,9671636.8375293,0
+RTX.US,D,20080313,000000,30.1887,30.901,30.0442,30.6897,11546220.126328,0
+RTX.US,D,20080314,000000,30.9738,30.9738,29.9902,30.3292,13445125.984221,0
+RTX.US,D,20080317,000000,29.6925,30.5444,29.6925,30.2614,17337761.92965,0
+RTX.US,D,20080318,000000,30.8529,31.2931,30.617,31.2813,15754614.883958,0
+RTX.US,D,20080319,000000,31.1849,31.5741,30.7988,30.7988,13616739.632042,0
+RTX.US,D,20080320,000000,30.8401,31.2135,30.5227,30.9118,14308616.879959,0
+RTX.US,D,20080324,000000,31.0946,31.6694,30.9963,31.5073,9641847.8478717,0
+RTX.US,D,20080325,000000,31.5416,31.6251,31.1535,31.4266,10322853.320616,0
+RTX.US,D,20080326,000000,31.3107,31.3166,31.0022,31.181,9455444.0262242,0
+RTX.US,D,20080327,000000,31.3589,31.6183,31.0259,31.0917,9584804.1056075,0
+RTX.US,D,20080328,000000,31.238,31.464,30.6112,30.7065,10810116.87969,0
+RTX.US,D,20080331,000000,30.7556,31.0533,30.5307,30.8273,11583941.583284,0
+RTX.US,D,20080401,000000,31.0139,32.0721,31.0139,31.9091,16405538.25047,0
+RTX.US,D,20080402,000000,32.1302,32.1783,31.7312,31.8845,11889501.363563,0
+RTX.US,D,20080403,000000,31.857,31.8649,31.4296,31.6959,8144423.1515223,0
+RTX.US,D,20080404,000000,31.6811,32.4308,31.6694,32.1302,10134791.558344,0
+RTX.US,D,20080407,000000,32.2962,32.5055,32.0182,32.1576,8741929.0756146,0
+RTX.US,D,20080408,000000,31.9592,32.1616,31.803,32.1616,6901919.2938943,0
+RTX.US,D,20080409,000000,32.1155,32.2598,31.4906,31.7175,9689307.2888067,0
+RTX.US,D,20080410,000000,31.7559,32.3306,31.6203,32.1843,9949984.611368,0
+RTX.US,D,20080411,000000,31.6634,31.7971,31.0631,31.1457,17407499.248019,0
+RTX.US,D,20080414,000000,31.074,31.5387,31.074,31.352,11287304.556512,0
+RTX.US,D,20080415,000000,31.5799,32.0044,31.3775,31.7312,9831504.4492843,0
+RTX.US,D,20080416,000000,31.8698,32.8022,31.8698,32.534,14354454.002075,0
+RTX.US,D,20080417,000000,31.9514,31.9926,31.3972,31.7096,14877900.156089,0
+RTX.US,D,20080418,000000,32.3356,32.5242,31.8875,32.479,15705114.822426,0
+RTX.US,D,20080421,000000,32.2421,32.4023,32.0721,32.2903,8088064.3656979,0
+RTX.US,D,20080422,000000,32.0487,32.2048,31.7666,31.9995,9140058.7341023,0
+RTX.US,D,20080423,000000,32.0958,32.4023,31.8217,32.1901,10121441.523244,0
+RTX.US,D,20080424,000000,32.2501,32.761,32.1439,32.5645,10088742.740923,0
+RTX.US,D,20080425,000000,32.6992,32.7483,32.2903,32.5546,7590656.7340591,0
+RTX.US,D,20080428,000000,32.4888,32.9653,32.4888,32.7139,9065760.8068074,0
+RTX.US,D,20080429,000000,32.7373,32.8592,32.4023,32.7483,7544197.756988,0
+RTX.US,D,20080430,000000,32.7483,33.0735,32.3984,32.7483,11180307.846896,0
+RTX.US,D,20080501,000000,32.4751,33.4606,32.4751,33.3701,11535524.424652,0
+RTX.US,D,20080502,000000,33.55,33.7741,33.4134,33.6384,12272257.668374,0
+RTX.US,D,20080505,000000,33.4576,33.5961,33.3328,33.4242,7559536.5066252,0
+RTX.US,D,20080506,000000,33.3604,33.5598,33.0735,33.4526,5724620.6431543,0
+RTX.US,D,20080507,000000,33.5323,33.5961,33.041,33.0931,3703226.6611264,0
+RTX.US,D,20080508,000000,32.8553,33.2984,32.8022,33.1747,8541098.422562,0
+RTX.US,D,20080509,000000,32.9781,32.9781,32.426,32.761,8903468.8767168,0
+RTX.US,D,20080512,000000,32.7767,33.4015,32.761,33.1166,7441336.2301596,0
+RTX.US,D,20080513,000000,33.4202,33.6933,33.2228,33.5598,7583159.8705578,0
+RTX.US,D,20080514,000000,33.6285,33.9794,33.4439,33.6669,9999231.2491952,0
+RTX.US,D,20080515,000000,33.5264,33.6031,33.1747,33.2779,11001647.188094,0
+RTX.US,D,20080516,000000,33.2622,33.3977,32.9182,33.1275,12746671.933163,0
+RTX.US,D,20080519,000000,33.0528,33.5961,33.041,33.3073,8098780.4226901,0
+RTX.US,D,20080520,000000,33.1914,33.2582,32.7039,32.8769,11215037.072155,0
+RTX.US,D,20080521,000000,32.9997,33.155,32.194,32.2598,13426244.391542,0
+RTX.US,D,20080522,000000,32.2598,32.4112,32.0487,32.1783,8753024.7592815,0
+RTX.US,D,20080523,000000,31.9209,31.9956,31.3068,31.3589,15693246.654453,0
+RTX.US,D,20080527,000000,31.297,31.7312,31.2813,31.7135,10312681.768372,0
+RTX.US,D,20080528,000000,31.8167,31.9032,31.2351,31.4571,11073945.205427,0
+RTX.US,D,20080529,000000,31.3363,31.8501,31.1309,31.4571,12810364.739946,0
+RTX.US,D,20080530,000000,31.4906,31.9071,31.2459,31.8217,11844614.834783,0
+RTX.US,D,20080602,000000,31.5455,31.8167,31.3589,31.6811,9747972.3321241,0
+RTX.US,D,20080603,000000,31.7902,31.8501,31.0259,31.2459,15482753.332098,0
+RTX.US,D,20080604,000000,31.0917,31.2253,30.8853,31.0259,15970358.860508,0
+RTX.US,D,20080605,000000,31.1044,31.4031,30.9394,31.3402,11890071.312458,0
+RTX.US,D,20080606,000000,31.1004,31.1004,29.9804,30.0168,26414322.250252,0
+RTX.US,D,20080609,000000,30.1749,30.3449,29.774,30.2565,13894852.301962,0
+RTX.US,D,20080610,000000,30.0993,30.2849,30.0206,30.0442,11633961.723183,0
+RTX.US,D,20080611,000000,30.0335,30.0993,29.8291,29.8555,13619141.559529,0
+RTX.US,D,20080612,000000,30.1523,30.904,30.0776,30.4215,17935022.572164,0
+RTX.US,D,20080613,000000,30.6662,30.9698,30.4903,30.7104,11285489.87994,0
+RTX.US,D,20080616,000000,30.617,31.0101,30.4195,30.8529,11009908.393775,0
+RTX.US,D,20080617,000000,31.074,31.074,30.5444,30.6436,11655499.68482,0
+RTX.US,D,20080618,000000,30.3921,30.7674,30.3921,30.4903,11209674.463712,0
+RTX.US,D,20080619,000000,30.5364,30.904,30.0088,30.8273,11745061.047077,0
+RTX.US,D,20080620,000000,30.6514,30.8803,30.3587,30.8185,19696099.520753,0
+RTX.US,D,20080623,000000,31.0101,31.0101,30.6514,30.8273,10310447.772256,0
+RTX.US,D,20080624,000000,30.7743,30.904,30.4362,30.5307,12900732.172783,0
+RTX.US,D,20080625,000000,30.5836,30.5836,29.4822,29.5707,24481359.91035,0
+RTX.US,D,20080626,000000,29.2975,29.4164,28.0615,28.1253,32539190.522698,0
+RTX.US,D,20080627,000000,28.1027,28.1067,27.3481,27.3903,30066331.8788,0
+RTX.US,D,20080630,000000,27.3275,27.8384,27.1015,27.6389,21892962.447772,0
+RTX.US,D,20080701,000000,27.2774,27.4758,26.6761,27.1811,32641328.417984,0
+RTX.US,D,20080702,000000,27.3344,27.4169,26.74,26.74,20164581.228204,0
+RTX.US,D,20080703,000000,26.9109,27.3658,26.8716,27.3481,12061725.670916,0
+RTX.US,D,20080707,000000,27.409,27.8001,26.9748,27.1359,16220089.093222,0
+RTX.US,D,20080708,000000,27.0966,27.9789,27.0966,27.6704,15523170.850882,0
+RTX.US,D,20080709,000000,27.7539,27.8512,27.3344,27.3776,18810605.54437,0
+RTX.US,D,20080710,000000,27.3776,27.9515,27.3776,27.8453,15166398.109089,0
+RTX.US,D,20080711,000000,27.4886,27.6842,26.7684,27.1851,19260814.283139,0
+RTX.US,D,20080714,000000,27.4582,27.5741,26.9443,27.3481,9988406.2912534,0
+RTX.US,D,20080715,000000,27.1811,27.2548,26.3675,26.9109,15053199.134177,0
+RTX.US,D,20080716,000000,26.9472,27.4356,26.4098,27.3736,19160690.546539,0
+RTX.US,D,20080717,000000,28.8908,29.2523,28.032,28.9801,32218103.706095,0
+RTX.US,D,20080718,000000,29.1128,29.1128,28.3984,28.71,17816235.044784,0
+RTX.US,D,20080721,000000,28.71,28.8819,28.3572,28.6903,10470360.165709,0
+RTX.US,D,20080722,000000,28.6952,29.2611,28.538,29.2356,14381763.71404,0
+RTX.US,D,20080723,000000,29.3241,29.548,28.9968,29.4665,14288398.960675,0
+RTX.US,D,20080724,000000,29.5235,29.555,28.6844,28.7591,14543929.441161,0
+RTX.US,D,20080725,000000,28.9429,29.2444,28.8337,29.2179,11345204.239885,0
+RTX.US,D,20080728,000000,29.3299,29.3299,28.6726,28.7011,10376778.628211,0
+RTX.US,D,20080729,000000,28.6824,29.3957,28.6687,29.3476,12724890.72548,0
+RTX.US,D,20080730,000000,29.4027,29.8438,29.2857,29.6728,12720324.009958,0
+RTX.US,D,20080731,000000,29.4743,29.5844,28.6461,28.6589,15279277.505512,0
+RTX.US,D,20080801,000000,28.7011,28.814,28.1931,28.4682,13603719.353088,0
+RTX.US,D,20080804,000000,28.43,28.7699,28.0615,28.5606,11254411.380908,0
+RTX.US,D,20080805,000000,28.7394,29.385,28.5193,29.3575,12594252.332146,0
+RTX.US,D,20080806,000000,29.2897,29.8939,29.0823,29.8074,15959701.833938,0
+RTX.US,D,20080807,000000,29.4862,29.5421,28.9526,28.9968,15565337.909219,0
+RTX.US,D,20080808,000000,29.0656,29.9902,28.8908,29.947,13194101.153303,0
+RTX.US,D,20080811,000000,29.8742,30.2791,29.7219,30.1091,10581194.870473,0
+RTX.US,D,20080812,000000,29.9941,30.1189,29.6984,29.7878,9797811.3096958,0
+RTX.US,D,20080813,000000,29.6266,29.8153,29.211,29.607,9725422.711199,0
+RTX.US,D,20080814,000000,29.4311,30.0128,29.2523,29.6158,10206699.771343,0
+RTX.US,D,20080815,000000,29.7219,30.1454,29.5755,29.9204,9925361.8013373,0
+RTX.US,D,20080818,000000,30.0599,30.0599,29.2415,29.4862,9911212.8200184,0
+RTX.US,D,20080819,000000,29.2444,29.3221,28.9429,29.0941,8786842.0663079,0
+RTX.US,D,20080820,000000,29.0695,29.1845,28.6647,29.0008,10091681.031031,0
+RTX.US,D,20080821,000000,28.7148,28.9733,28.4535,28.7611,9096730.4048904,0
+RTX.US,D,20080822,000000,29.0627,29.5903,28.2196,29.555,9148963.1678211,0
+RTX.US,D,20080825,000000,29.4281,29.4715,28.8819,29.0971,10247679.096895,0
+RTX.US,D,20080826,000000,28.9576,29.1747,28.8288,29.0656,6973607.669463,0
+RTX.US,D,20080827,000000,29.0509,29.2494,28.8908,29.1354,8211002.3423533,0
+RTX.US,D,20080828,000000,29.2897,30.0039,29.1187,29.8841,7993387.7121084,0
+RTX.US,D,20080829,000000,29.7171,29.9607,29.3074,29.38,8900477.6627839,0
+RTX.US,D,20080902,000000,29.7534,30.4362,29.4281,29.6345,12356688.472809,0
+RTX.US,D,20080903,000000,30.3674,30.3674,29.6984,30.1985,12993715.263942,0
+RTX.US,D,20080904,000000,29.8841,30.0088,28.7758,29.0627,19144775.741413,0
+RTX.US,D,20080905,000000,28.8819,29.1452,28.5252,28.705,15190687.09191,0
+RTX.US,D,20080908,000000,29.2356,29.6001,28.8003,29.4665,16438744.897966,0
+RTX.US,D,20080909,000000,29.3663,29.5638,28.7188,28.7188,16611419.057839,0
+RTX.US,D,20080910,000000,28.8671,28.8671,28.1764,28.3632,13887172.240601,0
+RTX.US,D,20080911,000000,28.3632,28.6343,27.9151,28.6343,16025100.416343,0
+RTX.US,D,20080912,000000,28.4043,29.0695,28.3769,28.8721,13055367.450128,0
+RTX.US,D,20080915,000000,28.144,28.7198,28.0054,28.2757,18161462.250389,0
+RTX.US,D,20080916,000000,27.8433,28.5744,27.7254,28.2678,21151412.118122,0
+RTX.US,D,20080917,000000,28.0015,28.032,27.1399,27.1919,19677001.143942,0
+RTX.US,D,20080918,000000,27.47,28.1214,26.7163,27.9907,23770074.884792,0
+RTX.US,D,20080919,000000,28.8946,30.4599,27.3275,28.8003,24702886.832652,0
+RTX.US,D,20080922,000000,28.4594,28.9379,27.4503,27.6017,16645957.960877,0
+RTX.US,D,20080923,000000,27.6389,27.9829,26.8589,26.9443,14667376.300758,0
+RTX.US,D,20080924,000000,26.9443,27.1978,26.4854,26.7095,13119869.38079,0
+RTX.US,D,20080925,000000,26.9247,27.0809,26.3675,26.5031,17918599.901861,0
+RTX.US,D,20080926,000000,26.0354,27.2873,25.8832,27.2597,13647584.044922,0
+RTX.US,D,20080929,000000,26.8255,26.963,25.1512,25.3791,21453743.545016,0
+RTX.US,D,20080930,000000,25.6778,27.0397,25.5187,26.9031,20189967.362649,0
+RTX.US,D,20081001,000000,26.6407,26.8589,26.2595,26.4815,18451366.75584,0
+RTX.US,D,20081002,000000,26.1809,26.3794,24.5872,24.6274,23356899.593242,0
+RTX.US,D,20081003,000000,25.2445,25.5756,24.5449,24.5734,21725964.368234,0
+RTX.US,D,20081006,000000,24.1342,24.4015,22.5337,23.5839,28495357.313079,0
+RTX.US,D,20081007,000000,23.5339,24.1853,22.4089,22.4492,24386745.34048,0
+RTX.US,D,20081008,000000,21.8596,23.2892,21.7968,22.2517,31240354.341159,0
+RTX.US,D,20081009,000000,22.7282,22.8226,20.7533,20.7533,26295625.304035,0
+RTX.US,D,20081010,000000,20.1598,22.68,19.3826,21.3339,46856729.138397,0
+RTX.US,D,20081013,000000,22.0826,24.2748,21.9206,24.2462,30660665.426631,0
+RTX.US,D,20081014,000000,25.8144,25.8144,23.1193,23.528,33644492.414807,0
+RTX.US,D,20081015,000000,23.0219,24.3189,21.8675,22.0582,32477554.620766,0
+RTX.US,D,20081016,000000,22.2615,23.9515,21.3339,23.6852,35822271.213736,0
+RTX.US,D,20081017,000000,23.6213,23.9692,22.5474,22.7125,25495303.06565,0
+RTX.US,D,20081020,000000,22.9984,23.4219,22.0582,23.3924,24554683.835694,0
+RTX.US,D,20081021,000000,22.9355,23.4219,22.5818,22.8226,16232459.019775,0
+RTX.US,D,20081022,000000,22.3224,22.6928,21.2819,21.7702,21884395.912326,0
+RTX.US,D,20081023,000000,21.9303,22.3764,20.6354,21.8115,26809617.430754,0
+RTX.US,D,20081024,000000,20.2384,21.9088,20.1736,21.1925,20440734.698798,0
+RTX.US,D,20081027,000000,20.9095,21.4027,20.1549,20.2384,18513695.756339,0
+RTX.US,D,20081028,000000,20.7179,23.0505,20.4567,22.9738,24741071.373087,0
+RTX.US,D,20081029,000000,23.2009,24.1893,22.8009,23.3285,25768117.246378,0
+RTX.US,D,20081030,000000,24.1706,24.5636,23.1752,23.9957,18009250.273614,0
+RTX.US,D,20081031,000000,24.1893,24.9124,23.5172,24.6186,16565056.768527,0
+RTX.US,D,20081103,000000,24.6186,24.9497,24.2266,24.2993,9205667.9940462,0
+RTX.US,D,20081104,000000,25.0814,25.8183,24.8122,25.6444,17935538.579468,0
+RTX.US,D,20081105,000000,25.2878,25.5039,23.9652,24.0409,18095899.807677,0
+RTX.US,D,20081106,000000,23.8208,24.2796,22.5003,22.6693,19568165.331373,0
+RTX.US,D,20081107,000000,22.8088,23.2774,22.4649,23.2086,13541572.532683,0
+RTX.US,D,20081110,000000,23.75,24.2953,23.0289,23.3767,15340155.171863,0
+RTX.US,D,20081111,000000,23.0289,23.7412,22.3941,23.2009,15042415.904636,0
+RTX.US,D,20081112,000000,22.7558,22.7793,21.9156,21.952,15385691.035276,0
+RTX.US,D,20081113,000000,22.3067,23.4936,20.8624,23.4199,26402170.125598,0
+RTX.US,D,20081114,000000,22.9738,23.9898,22.2802,22.5003,16135679.66187,0
+RTX.US,D,20081117,000000,22.2212,22.6389,21.5049,21.5668,17928736.850065,0
+RTX.US,D,20081118,000000,21.3438,22.1741,21.1414,22.0926,20225004.97097,0
+RTX.US,D,20081119,000000,22.012,22.1976,20.5411,20.601,22200265.661009,0
+RTX.US,D,20081120,000000,20.2915,20.7818,19.1547,19.3611,36803191.937165,0
+RTX.US,D,20081121,000000,19.6076,21.0658,18.7056,20.9055,35284279.149708,0
+RTX.US,D,20081124,000000,21.1296,22.3381,20.6639,21.9991,22317789.123162,0
+RTX.US,D,20081125,000000,22.3941,22.3941,20.8711,21.1099,28900059.703646,0
+RTX.US,D,20081126,000000,20.6885,21.3979,20.4694,21.3812,19235695.821125,0
+RTX.US,D,20081128,000000,21.3025,21.8164,21.3025,21.7368,8876817.6592794,0
+RTX.US,D,20081201,000000,21.4695,21.4695,20.3592,20.434,20659471.924813,0
+RTX.US,D,20081202,000000,20.7966,20.8751,20.1795,20.6314,21104262.078016,0
+RTX.US,D,20081203,000000,20.5234,21.2819,20.2453,21.1964,17817312.858856,0
+RTX.US,D,20081204,000000,20.9379,21.5884,20.7936,21.1256,21696244.586656,0
+RTX.US,D,20081205,000000,20.9017,22.127,20.5234,21.952,21044816.408266,0
+RTX.US,D,20081208,000000,22.4452,22.6192,21.7368,21.7928,22292943.422402,0
+RTX.US,D,20081209,000000,21.6906,21.8518,21.1256,21.4882,21786166.238036,0
+RTX.US,D,20081210,000000,21.7034,21.9343,21.1473,21.5049,16043201.38259,0
+RTX.US,D,20081211,000000,21.1336,21.787,20.8958,21.0874,15040266.383089,0
+RTX.US,D,20081212,000000,20.5215,21.9255,20.3888,21.8675,22264135.559057,0
+RTX.US,D,20081215,000000,22.1681,22.4413,21.8892,22.2281,17835372.096699,0
+RTX.US,D,20081216,000000,22.688,23.2106,21.9834,23.1448,20131902.801203,0
+RTX.US,D,20081217,000000,22.8009,23.0544,22.4963,22.6663,14399010.774709,0
+RTX.US,D,20081218,000000,22.7449,23.1685,22.6359,22.7596,17723991.869423,0
+RTX.US,D,20081219,000000,23.3806,23.4583,22.5287,23.0082,27057815.925811,0
+RTX.US,D,20081222,000000,22.688,23.252,22.3725,23.1752,17633218.347998,0
+RTX.US,D,20081223,000000,23.2931,23.4543,22.572,22.6733,13109048.493912,0
+RTX.US,D,20081224,000000,22.7498,23.0259,22.5975,22.908,3162305.4668847,0
+RTX.US,D,20081226,000000,22.9434,23.078,22.6693,22.9011,4424711.7363734,0
+RTX.US,D,20081229,000000,22.8088,22.9895,22.5681,22.9895,8728888.4413434,0
+RTX.US,D,20081230,000000,23.1939,23.8011,23.0358,23.7599,10775552.532504,0
+RTX.US,D,20081231,000000,23.809,24.2257,23.7599,24.0104,10337391.088502,0
+RTX.US,D,20090102,000000,23.9476,24.7443,23.754,24.6147,10468749.042315,0
+RTX.US,D,20090105,000000,24.3307,24.6274,24.0988,24.3229,12194321.228043,0
+RTX.US,D,20090106,000000,24.4595,24.8662,24.2324,24.5852,11517288.095544,0
+RTX.US,D,20090107,000000,24.034,24.1461,23.6666,23.9731,12957840.034298,0
+RTX.US,D,20090108,000000,23.8168,24.0821,23.638,23.9692,13332954.952851,0
+RTX.US,D,20090109,000000,24.1205,24.1893,23.5378,23.6066,9876396.066894,0
+RTX.US,D,20090112,000000,23.5919,23.7933,23.2931,23.4543,10103552.252301,0
+RTX.US,D,20090113,000000,23.3285,23.5457,22.5287,22.7558,15591949.433788,0
+RTX.US,D,20090114,000000,22.3519,22.6192,22.0582,22.4089,13223791.41967,0
+RTX.US,D,20090115,000000,22.4089,22.626,21.5787,22.2556,14208225.470932,0
+RTX.US,D,20090116,000000,22.6427,23.0663,22.2222,22.8884,18269437.033018,0
+RTX.US,D,20090120,000000,22.8009,22.9591,22.0168,22.1121,17526392.623052,0
+RTX.US,D,20090121,000000,22.2124,22.348,21.1375,22.0582,26710576.597053,0
+RTX.US,D,20090122,000000,21.7968,22.1083,21.384,21.9255,17551284.123276,0
+RTX.US,D,20090123,000000,21.2544,21.5668,21.0274,21.106,10891417.036266,0
+RTX.US,D,20090126,000000,21.4548,22.1417,21.2731,21.8017,14333366.910725,0
+RTX.US,D,20090127,000000,22.064,22.3293,21.7368,22.0532,11289433.722741,0
+RTX.US,D,20090128,000000,22.1455,22.8746,22.1455,22.6928,11300716.67533,0
+RTX.US,D,20090129,000000,22.3941,22.4826,21.724,21.8056,13485515.00556,0
+RTX.US,D,20090130,000000,21.8301,22.3293,21.2073,21.4952,15142921.303443,0
+RTX.US,D,20090202,000000,21.1729,21.5747,21.0274,21.2947,13922865.290152,0
+RTX.US,D,20090203,000000,21.6091,21.787,21.1198,21.6395,12121096.02599,0
+RTX.US,D,20090204,000000,21.6218,21.8842,21.2073,21.2908,12486009.877089,0
+RTX.US,D,20090205,000000,21.1571,21.7368,20.8377,21.5226,14800475.651999,0
+RTX.US,D,20090206,000000,21.5747,22.2035,21.4952,21.9618,16014175.717345,0
+RTX.US,D,20090209,000000,21.9894,22.3381,21.7702,22.2222,15589799.912241,0
+RTX.US,D,20090210,000000,22.0582,22.2998,20.9409,21.0775,18079544.309921,0
+RTX.US,D,20090211,000000,21.1729,21.5139,21.053,21.332,10075479.215924,0
+RTX.US,D,20090212,000000,20.8751,21.0578,20.3387,21.0147,14252669.271553,0
+RTX.US,D,20090213,000000,21.1139,21.4824,20.9528,21.0912,9928082.2895451,0
+RTX.US,D,20090217,000000,20.5912,20.9232,20.2384,20.4604,24273828.286717,0
+RTX.US,D,20090218,000000,20.4929,20.5607,19.9408,20.0921,14203773.762954,0
+RTX.US,D,20090219,000000,20.2453,20.5745,19.9839,20.0302,12349334.096532,0
+RTX.US,D,20090220,000000,19.7207,20.0223,19.3826,19.703,19045138.496904,0
+RTX.US,D,20090223,000000,19.7708,19.9221,18.912,18.97,16792754.405384,0
+RTX.US,D,20090224,000000,18.9788,19.417,18.7056,19.2599,21062815.597923,0
+RTX.US,D,20090225,000000,19.1096,19.1096,18.3903,18.5995,22793319.877125,0
+RTX.US,D,20090226,000000,18.7017,18.8492,18.3697,18.41,17573246.493285,0
+RTX.US,D,20090227,000000,18.1898,18.521,17.9609,18.2901,29096046.808858,0
+RTX.US,D,20090302,000000,18.0188,18.0641,17.5041,17.5452,29612773.672505,0
+RTX.US,D,20090303,000000,17.6828,17.7065,17.2063,17.2663,25646926.773745,0
+RTX.US,D,20090304,000000,17.5452,17.845,17.4166,17.5413,21744200.697343,0
+RTX.US,D,20090305,000000,17.0638,17.4127,16.8457,16.9882,24061890.754573,0
+RTX.US,D,20090306,000000,17.1298,17.3695,16.9067,17.2624,27214512.179072,0
+RTX.US,D,20090309,000000,17.0323,17.3546,16.7524,16.826,17321788.094102,0
+RTX.US,D,20090310,000000,17.1552,18.2715,16.9941,18.2715,27105776.10756,0
+RTX.US,D,20090311,000000,18.2979,18.6752,18.0748,18.3903,22514059.167289,0
+RTX.US,D,20090312,000000,18.2862,18.8108,17.9186,18.7253,17173149.493344,0
+RTX.US,D,20090313,000000,18.571,18.7774,18.0514,18.1731,20278125.22575,0
+RTX.US,D,20090316,000000,18.3146,18.912,18.2762,18.4198,18701955.982959,0
+RTX.US,D,20090317,000000,18.4571,18.6909,18.0071,18.6812,16202341.291737,0
+RTX.US,D,20090318,000000,18.5868,19.0279,18.1289,18.7607,19388155.11501,0
+RTX.US,D,20090319,000000,18.9347,18.9347,18.3146,18.3864,15825795.394351,0
+RTX.US,D,20090320,000000,18.6369,18.7774,18.0915,18.1536,23181798.061735,0
+RTX.US,D,20090323,000000,18.5239,19.5074,18.4718,19.476,18044522.985854,0
+RTX.US,D,20090324,000000,19.2442,19.6549,19.1851,19.3571,14116498.302873,0
+RTX.US,D,20090325,000000,19.48,20.0263,19.135,19.5713,23565628.109554,0
+RTX.US,D,20090326,000000,19.6185,20.4213,19.5114,20.3692,20492663.149729,0
+RTX.US,D,20090327,000000,20.1658,20.2934,19.8376,19.9221,12309531.308341,0
+RTX.US,D,20090330,000000,19.5281,19.6706,18.8746,19.081,14580153.764502,0
+RTX.US,D,20090331,000000,19.0947,19.646,19.081,19.2509,14379214.2105,0
+RTX.US,D,20090401,000000,19.0162,19.7895,18.8402,19.6549,16095521.673386,0
+RTX.US,D,20090402,000000,20.1255,20.9409,20.0193,20.5784,22770990.093631,0
+RTX.US,D,20090403,000000,20.7218,20.7494,20.1343,20.439,14518911.737967,0
+RTX.US,D,20090406,000000,20.2915,20.7661,19.9919,20.7445,12453610.317939,0
+RTX.US,D,20090407,000000,20.4173,20.6413,20.1147,20.2286,13079107.857138,0
+RTX.US,D,20090408,000000,20.2817,20.3278,19.6627,19.9879,15027873.047921,0
+RTX.US,D,20090409,000000,20.5215,21.278,20.4891,21.1856,17394012.83229,0
+RTX.US,D,20090413,000000,20.9813,20.9813,20.3996,20.7818,11330215.601712,0
+RTX.US,D,20090414,000000,20.605,20.7218,20.2346,20.4026,13494014.368457,0
+RTX.US,D,20090415,000000,20.3348,21.1414,20.2934,20.9449,13506799.543492,0
+RTX.US,D,20090416,000000,21.1256,21.448,20.5912,21.278,12536573.50397,0
+RTX.US,D,20090417,000000,21.384,21.6179,21.1797,21.1964,14922975.989324,0
+RTX.US,D,20090420,000000,20.886,20.9489,20.3809,20.5215,13124376.048125,0
+RTX.US,D,20090421,000000,21.167,21.8812,21.0471,21.4952,24033234.538344,0
+RTX.US,D,20090422,000000,21.3339,21.6976,20.9813,21.0048,18354997.557586,0
+RTX.US,D,20090423,000000,20.9586,21.5668,20.7218,21.5206,17856999.621734,0
+RTX.US,D,20090424,000000,21.6179,22.2517,21.4293,22.1151,17174738.225889,0
+RTX.US,D,20090427,000000,21.8892,22.0993,21.5697,21.7073,10663579.965483,0
+RTX.US,D,20090428,000000,21.3625,21.7506,21.2043,21.4882,7996322.9489177,0
+RTX.US,D,20090429,000000,21.7103,22.2438,21.5668,21.9088,12353996.482047,0
+RTX.US,D,20090430,000000,22.1652,22.5209,21.7319,21.8773,14610897.418558,0
+RTX.US,D,20090501,000000,22.0689,22.3008,21.7968,22.1809,10027696.125438,0
+RTX.US,D,20090504,000000,22.2222,23.0259,22.2222,22.9237,15496927.757564,0
+RTX.US,D,20090505,000000,22.8009,23.248,22.8009,23.2136,11006825.580912,0
+RTX.US,D,20090506,000000,23.4455,23.6744,23.074,23.4219,11138192.694618,0
+RTX.US,D,20090507,000000,23.4199,23.6322,22.9355,23.1685,14089426.748126,0
+RTX.US,D,20090508,000000,23.4799,24.0143,22.8589,23.9849,16345736.36266,0
+RTX.US,D,20090511,000000,23.6066,23.7973,23.3403,23.5172,11911162.474871,0
+RTX.US,D,20090512,000000,23.6891,23.7707,23.1752,23.6666,14560803.999517,0
+RTX.US,D,20090513,000000,23.0406,23.0406,22.3381,22.6693,17989455.744936,0
+RTX.US,D,20090514,000000,22.7558,23.3138,22.7321,23.074,14886017.856779,0
+RTX.US,D,20090515,000000,23.0142,23.2657,22.8088,22.9699,15838704.736822,0
+RTX.US,D,20090518,000000,22.9159,23.7707,22.9159,23.7324,13342023.246878,0
+RTX.US,D,20090519,000000,23.6666,23.8168,23.3865,23.4268,12441960.969631,0
+RTX.US,D,20090520,000000,23.5998,23.6891,23.1094,23.1752,13675773.106609,0
+RTX.US,D,20090521,000000,22.8648,22.9237,22.3519,22.7361,13755033.660356,0
+RTX.US,D,20090522,000000,22.7449,23.187,22.6289,22.8648,9588450.7607697,0
+RTX.US,D,20090526,000000,22.8648,23.754,22.683,23.6243,11864063.323058,0
+RTX.US,D,20090527,000000,23.6666,23.8317,23.0358,23.0406,11104592.171725,0
+RTX.US,D,20090528,000000,23.2303,23.5457,22.8226,23.4632,11168165.899902,0
+RTX.US,D,20090529,000000,23.528,23.6066,23.1713,23.5663,10667547.216898,0
+RTX.US,D,20090601,000000,23.9603,24.8947,23.8355,24.7552,13315570.493787,0
+RTX.US,D,20090602,000000,24.7306,25.047,24.4909,24.8947,12228875.397569,0
+RTX.US,D,20090603,000000,24.6904,24.8024,24.2796,24.4978,11097929.876248,0
+RTX.US,D,20090604,000000,24.5734,24.8191,24.4909,24.6942,11382579.65644,0
+RTX.US,D,20090605,000000,25.0352,25.5285,25.0195,25.2592,18864719.138655,0
+RTX.US,D,20090608,000000,25.1954,25.5187,24.7591,25.3035,11715952.942796,0
+RTX.US,D,20090609,000000,25.3398,25.3752,24.6765,24.8702,13120492.253512,0
+RTX.US,D,20090610,000000,25.1059,25.1826,24.4339,24.8623,13405609.188244,0
+RTX.US,D,20090611,000000,24.9557,25.2298,24.7787,24.8829,11408962.183686,0
+RTX.US,D,20090612,000000,24.7896,25.0716,24.5322,25.0146,8062970.330063,0
+RTX.US,D,20090615,000000,24.7749,24.8151,24.1755,24.5086,12863626.464185,0
+RTX.US,D,20090616,000000,24.5223,24.7591,24.3454,24.4496,13503865.324448,0
+RTX.US,D,20090617,000000,24.3937,24.7385,24.3454,24.4919,12491083.44002,0
+RTX.US,D,20090618,000000,24.4909,24.771,24.4378,24.6019,12078418.049178,0
+RTX.US,D,20090619,000000,24.6441,24.7483,24.203,24.2796,18765111.409357,0
+RTX.US,D,20090622,000000,24.1205,24.1205,23.4356,23.5535,12675062.943332,0
+RTX.US,D,20090623,000000,23.6607,23.7225,23.135,23.2176,12242134.851506,0
+RTX.US,D,20090624,000000,23.416,23.5261,22.5935,22.7596,14468743.004249,0
+RTX.US,D,20090625,000000,22.68,23.4494,22.6389,23.3021,13641039.810288,0
+RTX.US,D,20090626,000000,23.1752,23.3285,22.9277,23.0917,27512783.737854,0
+RTX.US,D,20090629,000000,23.2009,23.5801,23.1565,23.5034,11403121.225277,0
+RTX.US,D,20090630,000000,23.473,23.5663,22.908,23.2774,15616320.855645,0
+RTX.US,D,20090701,000000,23.358,23.5998,23.3021,23.4199,10427854.191332,0
+RTX.US,D,20090702,000000,23.1565,23.187,22.3519,22.5033,12316173.248501,0
+RTX.US,D,20090706,000000,22.3381,22.8363,22.0964,22.8009,14025347.190306,0
+RTX.US,D,20090707,000000,22.798,22.8393,22.118,22.1417,14017283.431208,0
+RTX.US,D,20090708,000000,22.2802,22.4187,21.952,22.2517,15629673.944042,0
+RTX.US,D,20090709,000000,22.4875,22.68,22.1681,22.2379,9686496.2194352,0
+RTX.US,D,20090710,000000,22.0434,22.3902,21.949,22.2349,10723423.581693,0
+RTX.US,D,20090713,000000,22.3293,23.082,22.2212,23.0319,12628722.027104,0
+RTX.US,D,20090714,000000,23.1134,23.1752,22.7882,23.1045,8067300.9238993,0
+RTX.US,D,20090715,000000,23.3924,24.1578,23.3021,24.0753,14818407.669109,0
+RTX.US,D,20090716,000000,24.0988,24.3032,23.7412,24.1755,9288201.6828742,0
+RTX.US,D,20090717,000000,24.1117,24.1853,23.8503,24.0988,9901374.0772182,0
+RTX.US,D,20090720,000000,24.206,24.6501,24.1676,24.6236,9822268.2238873,0
+RTX.US,D,20090721,000000,24.3887,24.4772,23.9849,24.1755,16482983.109878,0
+RTX.US,D,20090722,000000,24.1048,24.315,23.6999,23.7933,17928362.312221,0
+RTX.US,D,20090723,000000,23.8532,24.0714,23.5801,23.9102,24952072.560619,0
+RTX.US,D,20090724,000000,23.9102,23.977,23.2224,23.3924,17115041.167966,0
+RTX.US,D,20090727,000000,23.3659,23.4976,23.1685,23.3403,13580847.100379,0
+RTX.US,D,20090728,000000,23.2176,23.5702,23.1311,23.4877,11731613.306452,0
+RTX.US,D,20090729,000000,23.3541,23.8906,23.2715,23.8317,10783924.674665,0
+RTX.US,D,20090730,000000,24.0527,24.6304,23.9348,24.2915,16894496.38974,0
+RTX.US,D,20090731,000000,24.3032,24.5616,24.1952,24.3975,12877892.488582,0
+RTX.US,D,20090803,000000,24.2433,24.8063,24.2433,24.7169,13883954.064877,0
+RTX.US,D,20090804,000000,24.5734,24.7984,24.4192,24.5449,13675452.510357,0
+RTX.US,D,20090805,000000,24.5695,24.6088,24.0409,24.2855,9903580.5936546,0
+RTX.US,D,20090806,000000,24.4251,24.7533,24.1382,24.6628,13527065.297773,0
+RTX.US,D,20090807,000000,24.8909,25.0814,24.6845,24.8986,12509123.340314,0
+RTX.US,D,20090810,000000,24.8426,25.2779,24.7925,25.0352,11003703.075179,0
+RTX.US,D,20090811,000000,25.0785,25.0912,24.8328,24.9822,12299358.738332,0
+RTX.US,D,20090812,000000,24.9557,26.3341,24.9497,26.0561,19349463.727164,0
+RTX.US,D,20090813,000000,26.0167,26.0354,25.5039,25.7102,13253795.157929,0
+RTX.US,D,20090814,000000,25.7102,25.835,25.2494,25.6267,9789374.0305178,0
+RTX.US,D,20090817,000000,25.4223,25.5334,24.9772,25.1413,12076287.865183,0
+RTX.US,D,20090818,000000,25.217,25.5894,25.1876,25.4469,8577709.4969397,0
+RTX.US,D,20090819,000000,25.0283,25.3614,24.8829,25.0814,14728458.538049,0
+RTX.US,D,20090820,000000,25.0657,25.6484,25.0146,25.6484,11311196.610637,0
+RTX.US,D,20090821,000000,25.835,26.3578,25.6307,26.2959,15233064.827786,0
+RTX.US,D,20090824,000000,26.3961,26.7488,26.3263,26.5621,12851948.618433,0
+RTX.US,D,20090825,000000,26.6103,27.1594,26.4471,26.7448,15177413.389251,0
+RTX.US,D,20090826,000000,26.74,26.8627,26.5031,26.7714,8173916.9890737,0
+RTX.US,D,20090827,000000,26.7075,27.0711,26.6643,26.8794,9114952.4852768,0
+RTX.US,D,20090828,000000,27.0053,27.0435,26.6024,26.7163,8587364.0241151,0
+RTX.US,D,20090831,000000,26.5523,26.5867,26.3528,26.5867,8394054.660945,0
+RTX.US,D,20090901,000000,26.5857,27.0554,26.2476,26.453,13802080.906107,0
+RTX.US,D,20090902,000000,26.4216,26.5562,26.281,26.3627,8313434.3719786,0
+RTX.US,D,20090903,000000,26.3646,26.7645,26.3627,26.7203,10568284.510236,0
+RTX.US,D,20090904,000000,26.7321,27.1851,26.6368,27.1055,7644090.4607329,0
+RTX.US,D,20090908,000000,27.2096,27.2676,26.7989,27.0455,11054121.16154,0
+RTX.US,D,20090909,000000,27.0946,27.4886,27.0946,27.4317,10994459.725422,0
+RTX.US,D,20090910,000000,27.4356,27.7735,27.2096,27.75,10210591.708082,0
+RTX.US,D,20090911,000000,27.7912,27.7912,27.5073,27.7696,10639075.216294,0
+RTX.US,D,20090914,000000,27.5525,27.6645,27.3855,27.5741,10801365.110854,0
+RTX.US,D,20090915,000000,27.6252,27.6528,27.4032,27.4543,12082257.062093,0
+RTX.US,D,20090916,000000,27.6389,27.9278,27.4808,27.75,16204447.049351,0
+RTX.US,D,20090917,000000,27.7353,28.2363,27.7353,28.0054,14921449.340498,0
+RTX.US,D,20090918,000000,28.0939,28.3425,27.9966,28.1401,15263487.885588,0
+RTX.US,D,20090921,000000,27.9829,28.2295,27.9082,28.0713,8239950.6573908,0
+RTX.US,D,20090922,000000,28.315,28.3532,28.1313,28.3238,10233980.985863,0
+RTX.US,D,20090923,000000,28.4368,28.5419,28.0713,28.1027,10489140.999566,0
+RTX.US,D,20090924,000000,28.1892,28.2196,27.7755,27.9239,10492395.814864,0
+RTX.US,D,20090925,000000,27.8571,27.8571,27.3275,27.5653,10420333.919216,0
+RTX.US,D,20090928,000000,27.7254,27.8384,27.5741,27.6115,11979153.306983,0
+RTX.US,D,20090929,000000,27.6194,27.7392,27.4356,27.4621,9038994.5818251,0
+RTX.US,D,20090930,000000,27.3973,27.5613,26.8627,27.2931,14500172.632512,0
+RTX.US,D,20091001,000000,27.2292,27.3167,26.8372,26.8716,13469242.964607,0
+RTX.US,D,20091002,000000,26.5984,26.85,26.566,26.7095,10409202.613742,0
+RTX.US,D,20091005,000000,26.8756,27.0908,26.5926,27.0671,7953628.6878514,0
+RTX.US,D,20091006,000000,27.2676,27.7353,27.1851,27.5446,8319961.3045925,0
+RTX.US,D,20091007,000000,27.2597,27.5289,27.2597,27.3579,5302965.3262587,0
+RTX.US,D,20091008,000000,27.5898,27.8974,27.4543,27.6743,9966472.4186882,0
+RTX.US,D,20091009,000000,27.6999,27.8708,27.6743,27.8453,6277401.8632418,0
+RTX.US,D,20091012,000000,27.9151,27.9907,27.3422,27.5348,8066470.4269378,0
+RTX.US,D,20091013,000000,27.5348,27.8384,27.4169,27.7578,8222664.9216177,0
+RTX.US,D,20091014,000000,28.1027,28.6078,27.8865,28.5606,11688626.946577,0
+RTX.US,D,20091015,000000,28.426,28.8632,28.426,28.8484,12655308.107525,0
+RTX.US,D,20091016,000000,28.7394,29.155,28.7198,29.0656,13850690.422492,0
+RTX.US,D,20091019,000000,29.1285,29.5009,29.0204,29.3122,13350097.183636,0
+RTX.US,D,20091020,000000,28.8524,29.5087,28.5793,29.2935,14661459.009908,0
+RTX.US,D,20091021,000000,29.1796,29.6807,29.0097,29.2935,13015567.715236,0
+RTX.US,D,20091022,000000,29.2287,29.5903,29.0695,29.5166,10720170.801928,0
+RTX.US,D,20091023,000000,29.5638,29.7249,29.3575,29.4783,12418874.986085,0
+RTX.US,D,20091026,000000,29.4783,29.6807,28.8564,29.0401,12181980.816701,0
+RTX.US,D,20091027,000000,29.1236,29.3074,28.6255,28.71,12516554.049033,0
+RTX.US,D,20091028,000000,28.5694,28.8092,28.032,28.0477,11175651.567977,0
+RTX.US,D,20091029,000000,28.089,28.5508,27.9239,28.4771,11141994.050194,0
+RTX.US,D,20091030,000000,28.4083,28.5694,27.5132,27.5269,18258841.0724,0
+RTX.US,D,20091102,000000,27.6429,28.1931,27.5152,28.0673,10228884.014316,0
+RTX.US,D,20091103,000000,27.8453,28.3769,27.8453,28.3101,9894503.1397357,0
+RTX.US,D,20091104,000000,28.4662,28.9526,28.3956,28.4771,9926713.3944312,0
+RTX.US,D,20091105,000000,28.6824,29.3398,28.6235,29.3211,8157005.7911457,0
+RTX.US,D,20091106,000000,29.274,29.4371,28.9763,29.1452,8695796.8013922,0
+RTX.US,D,20091109,000000,29.3957,29.8979,29.1639,29.8899,8560800.3345436,0
+RTX.US,D,20091110,000000,29.8939,30.0993,29.6925,29.8899,7931084.1557557,0
+RTX.US,D,20091111,000000,29.947,30.2103,29.8458,30.0001,7610373.912529,0
+RTX.US,D,20091112,000000,30.0776,30.2653,29.7878,29.8762,10418446.981267,0
+RTX.US,D,20091113,000000,29.947,30.5689,29.8615,30.4539,11053342.570638,0
+RTX.US,D,20091116,000000,30.5935,31.0857,30.4638,31.0593,11994996.868499,0
+RTX.US,D,20091117,000000,31.0779,31.3363,30.9433,31.3235,10741017.70053,0
+RTX.US,D,20091118,000000,31.238,31.2459,30.6406,30.8234,13302611.280787,0
+RTX.US,D,20091119,000000,30.676,30.676,30.1395,30.4638,9396195.8030554,0
+RTX.US,D,20091120,000000,30.339,30.511,30.2319,30.4442,7503593.9870473,0
+RTX.US,D,20091123,000000,30.6937,30.9658,30.5895,30.7861,7279294.6704766,0
+RTX.US,D,20091124,000000,30.6839,30.7861,30.4195,30.5778,8676515.2267207,0
+RTX.US,D,20091125,000000,30.6701,30.6701,30.4215,30.5975,6081060.5755034,0
+RTX.US,D,20091127,000000,29.9804,30.2692,29.7219,30.0993,5802223.2562745,0
+RTX.US,D,20091130,000000,30.0856,30.2162,29.7937,30.1189,9624666.9419845,0
+RTX.US,D,20091201,000000,30.4137,30.7674,30.4137,30.4599,8608855.1685208,0
+RTX.US,D,20091202,000000,30.339,30.7497,30.2457,30.5247,5933941.4992109,0
+RTX.US,D,20091203,000000,30.4825,30.679,30.0894,30.1287,8455720.0780883,0
+RTX.US,D,20091204,000000,30.3656,30.8273,30.2348,30.6033,9799228.0398063,0
+RTX.US,D,20091207,000000,30.6033,30.9963,30.5483,30.845,7783261.8032375,0
+RTX.US,D,20091208,000000,30.6937,30.6937,30.1887,30.5611,9170193.7641607,0
+RTX.US,D,20091209,000000,30.3449,30.4137,29.8979,30.1946,10795872.228377,0
+RTX.US,D,20091210,000000,30.3587,30.904,30.2692,30.4275,10685662.431866,0
+RTX.US,D,20091211,000000,30.8273,31.1987,30.7497,31.0857,12959869.459471,0
+RTX.US,D,20091214,000000,31.3107,31.3461,31.1191,31.3166,11161169.777215,0
+RTX.US,D,20091215,000000,31.2577,31.4906,31.069,31.468,12207008.697553,0
+RTX.US,D,20091216,000000,31.5348,31.692,31.3972,31.468,11688076.335234,0
+RTX.US,D,20091217,000000,31.3815,31.4099,31.1132,31.1672,8302036.4118442,0
+RTX.US,D,20091218,000000,31.3107,31.3559,30.961,31.1132,21355345.939355,0
+RTX.US,D,20091221,000000,31.1535,31.3677,31.0326,31.069,9140775.2412847,0
+RTX.US,D,20091222,000000,31.0779,31.2931,31.0022,31.0631,8945433.3996443,0
+RTX.US,D,20091223,000000,31.069,31.2577,30.9658,31.1358,6422838.572528,0
+RTX.US,D,20091224,000000,31.2164,31.5799,31.2135,31.5171,2799277.5359687,0
+RTX.US,D,20091228,000000,31.4906,31.7038,31.352,31.5612,4513862.938979,0
+RTX.US,D,20091229,000000,31.6203,31.7559,31.4906,31.4906,5058750.3668705,0
+RTX.US,D,20091230,000000,31.4906,31.5956,31.3559,31.5741,4891591.4803228,0
+RTX.US,D,20091231,000000,31.5574,31.6959,31.0513,31.0917,5901722.0846223,0
+RTX.US,D,20100104,000000,31.4493,32.1901,31.2931,32.0841,13627288.775429,0
+RTX.US,D,20100105,000000,32.0898,32.0898,31.4837,31.6066,11171702.636347,0
+RTX.US,D,20100106,000000,31.6066,31.7273,31.3677,31.4395,10552665.87498,0
+RTX.US,D,20100107,000000,31.3589,31.633,31.1605,31.5741,9521242.5906223,0
+RTX.US,D,20100108,000000,31.4719,31.6694,31.468,31.639,10391686.862879,0
+RTX.US,D,20100111,000000,31.6811,32.368,31.6811,32.3208,12345669.121584,0
+RTX.US,D,20100112,000000,32.1616,32.2294,31.8315,32.1342,10429718.738432,0
+RTX.US,D,20100113,000000,32.1714,32.5468,32.1576,32.5015,10887992.254067,0
+RTX.US,D,20100114,000000,32.3591,32.6294,32.3031,32.6137,7928057.3200168,0
+RTX.US,D,20100115,000000,32.6234,32.6685,32.1085,32.2471,11928746.416049,0
+RTX.US,D,20100119,000000,32.2471,32.6755,32.0898,32.3837,8216929.8108615,0
+RTX.US,D,20100120,000000,32.3591,32.3591,31.639,31.9956,8200320.8894012,0
+RTX.US,D,20100121,000000,32.0044,32.1843,31.242,31.4129,11410760.576002,0
+RTX.US,D,20100122,000000,31.297,31.4876,30.904,30.9433,12979576.460281,0
+RTX.US,D,20100125,000000,31.1358,31.1358,30.7104,30.7212,11161081.231583,0
+RTX.US,D,20100126,000000,30.3851,30.845,30.3674,30.6701,11154093.251024,0
+RTX.US,D,20100127,000000,30.1287,30.3921,29.7858,30.2849,17169334.906812,0
+RTX.US,D,20100128,000000,30.3213,30.3851,29.8074,30.1788,12454245.403851,0
+RTX.US,D,20100129,000000,30.1887,30.679,29.8497,30.228,16145498.049352,0
+RTX.US,D,20100201,000000,30.3527,30.4442,30.0993,30.2565,10936730.008952,0
+RTX.US,D,20100202,000000,30.4098,30.6514,30.3213,30.4726,13683432.812653,0
+RTX.US,D,20100203,000000,30.3774,30.6514,30.3253,30.5641,9266811.2972909,0
+RTX.US,D,20100204,000000,30.3999,30.4362,29.7171,29.7338,13357219.509292,0
+RTX.US,D,20100205,000000,29.7338,30.0128,29.1354,29.7858,17469876.083516,0
+RTX.US,D,20100208,000000,29.6886,29.7121,29.2523,29.2935,11743706.400686,0
+RTX.US,D,20100209,000000,29.6532,30.0599,29.4311,29.7937,11781846.159421,0
+RTX.US,D,20100210,000000,29.7937,29.9804,29.6129,29.8497,11012991.206638,0
+RTX.US,D,20100211,000000,29.7249,29.941,29.5009,29.8831,12287848.82395,0
+RTX.US,D,20100212,000000,29.5166,29.6807,29.1187,29.4242,17764584.443939,0
+RTX.US,D,20100216,000000,29.5903,29.7534,29.3663,29.7121,14044485.259988,0
+RTX.US,D,20100217,000000,29.6984,30.2476,29.4822,30.1681,13360209.705458,0
+RTX.US,D,20100218,000000,30.2476,30.5895,30.1985,30.511,9208583.8933035,0
+RTX.US,D,20100219,000000,30.5641,30.8646,30.511,30.6937,11823458.535352,0
+RTX.US,D,20100222,000000,30.8342,30.8726,30.5188,30.6406,7382378.0702677,0
+RTX.US,D,20100223,000000,30.6309,30.7929,30.335,30.3656,9269788.2625015,0
+RTX.US,D,20100224,000000,30.5444,30.7743,30.3656,30.736,10810472.079983,0
+RTX.US,D,20100225,000000,30.2653,30.7743,30.0335,30.7615,13217496.537677,0
+RTX.US,D,20100226,000000,30.7615,30.8961,30.5227,30.7497,8869928.402011,0
+RTX.US,D,20100301,000000,30.8342,31.2655,30.8342,31.1948,8267216.6054221,0
+RTX.US,D,20100302,000000,31.3068,31.3559,31.1948,31.242,13297247.654579,0
+RTX.US,D,20100303,000000,31.2842,31.5278,31.1004,31.1752,10794204.110093,0
+RTX.US,D,20100304,000000,31.2036,31.7096,31.1948,31.5211,12617191.757405,0
+RTX.US,D,20100305,000000,31.6104,31.9415,31.6104,31.916,9057935.2049256,0
+RTX.US,D,20100308,000000,31.8875,31.9926,31.6959,31.6959,8971194.0719333,0
+RTX.US,D,20100309,000000,32.032,32.364,31.8757,32.1529,12413695.575502,0
+RTX.US,D,20100310,000000,32.2354,32.3483,31.9739,32.1576,10940620.927926,0
+RTX.US,D,20100311,000000,32.2294,32.2697,31.9209,32.2697,11126575.914819,0
+RTX.US,D,20100312,000000,32.1576,32.4534,31.8649,32.0417,12960912.669502,0
+RTX.US,D,20100315,000000,32.0487,32.3002,31.9465,32.1783,12196306.889283,0
+RTX.US,D,20100316,000000,32.2354,32.4751,32.0674,32.4308,11507338.416262,0
+RTX.US,D,20100317,000000,32.534,32.6097,32.2795,32.3356,10015604.04897,0
+RTX.US,D,20100318,000000,32.2874,32.4967,32.2795,32.4751,7087230.0349824,0
+RTX.US,D,20100319,000000,32.591,33.0302,32.5743,32.8061,20536794.496224,0
+RTX.US,D,20100322,000000,32.5468,32.7099,32.5055,32.5242,11557153.985219,0
+RTX.US,D,20100323,000000,32.5743,32.7767,32.5085,32.7373,11082126.007602,0
+RTX.US,D,20100324,000000,32.6902,32.9408,32.591,32.7139,9333613.3788507,0
+RTX.US,D,20100325,000000,32.8809,33.0645,32.7797,32.817,8787545.3425337,0
+RTX.US,D,20100326,000000,32.9035,33.1786,32.9035,32.9732,10701972.130157,0
+RTX.US,D,20100329,000000,33.0528,33.2926,32.9781,33.1452,6773201.424784,0
+RTX.US,D,20100330,000000,33.2445,33.5264,33.1236,33.2051,6420844.7691614,0
+RTX.US,D,20100331,000000,33.1166,33.2946,32.8868,32.9693,8397657.5521741,0
+RTX.US,D,20100401,000000,33.0872,33.3604,32.9408,33.2051,7716106.5569161,0
+RTX.US,D,20100405,000000,33.2926,33.5745,33.2445,33.5264,10057347.716701,0
+RTX.US,D,20100406,000000,33.3898,33.5834,33.3328,33.4488,8236972.6744144,0
+RTX.US,D,20100407,000000,33.3938,33.434,32.9369,33.1413,11665571.496007,0
+RTX.US,D,20100408,000000,33.0076,33.1069,32.8218,33.0115,7371738.3457167,0
+RTX.US,D,20100409,000000,33.0174,33.1452,32.8809,33.1413,6291728.9535903,0
+RTX.US,D,20100412,000000,33.3073,33.3073,32.9594,33.041,8471209.4570762,0
+RTX.US,D,20100413,000000,32.9594,33.0174,32.6685,32.9035,9861449.1571222,0
+RTX.US,D,20100414,000000,32.8455,33.1667,32.761,33.1452,7554462.9436936,0
+RTX.US,D,20100415,000000,33.0969,33.4674,33.041,33.4202,7502807.2540191,0
+RTX.US,D,20100416,000000,33.4439,33.4969,32.7954,33.0076,16900352.614637,0
+RTX.US,D,20100419,000000,32.9035,33.0606,32.6992,33.041,11428838.133633,0
+RTX.US,D,20100420,000000,33.2051,33.4526,32.817,33.2365,11112984.669204,0
+RTX.US,D,20100421,000000,32.9781,34.5305,32.9781,34.4587,23853466.550261,0
+RTX.US,D,20100422,000000,34.3241,34.3802,34.0147,34.2358,19222504.557502,0
+RTX.US,D,20100423,000000,34.276,34.3939,33.9459,34.2544,10517015.571597,0
+RTX.US,D,20100426,000000,34.2396,34.5257,34.1571,34.2229,0,0
+RTX.US,D,20100427,000000,34.1355,34.2005,33.1786,33.2926,13924827.542777,0
+RTX.US,D,20100428,000000,33.434,33.55,32.9506,33.4439,13668596.839362,0
+RTX.US,D,20100429,000000,33.7347,34.2005,33.6669,34.052,11105068.486158,0
+RTX.US,D,20100430,000000,34.052,34.2623,33.55,33.5745,11315175.057478,0
+RTX.US,D,20100503,000000,33.713,34.2152,33.6551,34.1671,9187929.3524545,0
+RTX.US,D,20100504,000000,33.8084,33.8653,32.9015,33.2168,12114822.517082,0
+RTX.US,D,20100505,000000,33.2168,33.2866,32.6234,32.9594,13795126.511822,0
+RTX.US,D,20100506,000000,32.7196,33.1452,29.1923,31.9091,20663751.630355,0
+RTX.US,D,20100507,000000,31.7372,32.0103,30.845,31.1132,22972430.388448,0
+RTX.US,D,20100510,000000,32.4938,32.8553,32.2501,32.7139,17172761.724543,0
+RTX.US,D,20100511,000000,32.4023,33.2582,32.3984,32.761,13330907.207893,0
+RTX.US,D,20100512,000000,32.7196,32.8916,32.5085,32.7678,11312434.213952,0
+RTX.US,D,20100513,000000,32.7483,33.1953,32.5763,32.6341,11785251.604069,0
+RTX.US,D,20100514,000000,32.4083,32.5242,31.6634,32.0634,14843064.065413,0
+RTX.US,D,20100517,000000,32.1194,32.2501,31.3206,31.8167,13351493.558428,0
+RTX.US,D,20100518,000000,32.0526,32.2254,31.5692,31.6585,13485414.246737,0
+RTX.US,D,20100519,000000,31.4266,31.692,30.7556,31.0631,18978446.33406,0
+RTX.US,D,20100520,000000,30.3674,30.7104,29.7249,29.7534,24324352.22073,0
+RTX.US,D,20100521,000000,29.2935,30.0599,28.93,29.7573,23724031.156201,0
+RTX.US,D,20100524,000000,29.8615,29.9156,29.4783,29.6208,11932794.070969,0
+RTX.US,D,20100525,000000,28.819,29.7013,28.5744,29.6345,17543684.46542,0
+RTX.US,D,20100526,000000,29.9303,30.3488,29.5638,29.6286,14646229.161221,0
+RTX.US,D,20100527,000000,30.228,30.511,30.0088,30.511,11330485.30967,0
+RTX.US,D,20100528,000000,30.5689,30.6436,30.0315,30.1828,10736907.96189,0
+RTX.US,D,20100601,000000,29.7691,30.2201,29.5303,29.5844,11445565.115936,0
+RTX.US,D,20100602,000000,29.774,30.2476,29.548,30.2162,9599117.9649995,0
+RTX.US,D,20100603,000000,30.3527,30.5689,30.1376,30.3921,8733932.4890642,0
+RTX.US,D,20100604,000000,29.8438,29.9243,29.0627,29.1796,14364403.681357,0
+RTX.US,D,20100607,000000,29.2317,29.3211,28.2874,28.3198,18553466.993787,0
+RTX.US,D,20100608,000000,28.3317,28.7876,28.1666,28.7611,16577167.16478,0
+RTX.US,D,20100609,000000,28.9733,29.0322,28.3395,28.4083,17853750.913032,0
+RTX.US,D,20100610,000000,28.9045,29.3947,28.6048,29.3339,13062000.230394,0
+RTX.US,D,20100611,000000,29.0843,29.6925,28.9113,29.6669,10231443.695513,0
+RTX.US,D,20100614,000000,29.7573,30.3851,29.7573,29.9647,14857160.122906,0
+RTX.US,D,20100615,000000,30.0442,30.7556,29.9941,30.7271,11039240.40655,0
+RTX.US,D,20100616,000000,30.5404,30.7782,30.4825,30.7212,9058663.9252985,0
+RTX.US,D,20100617,000000,30.7497,30.7743,30.3292,30.7104,9708964.4190895,0
+RTX.US,D,20100618,000000,30.7497,31.0199,30.6897,30.9885,13814174.000341,0
+RTX.US,D,20100621,000000,31.5073,31.633,30.9256,31.074,10089364.595879,0
+RTX.US,D,20100622,000000,31.0406,31.2096,30.3921,30.4539,9360685.951364,0
+RTX.US,D,20100623,000000,30.5404,30.7674,30.2162,30.4539,11320308.668597,0
+RTX.US,D,20100624,000000,30.4098,30.6897,30.0816,30.1681,12286841.235725,0
+RTX.US,D,20100625,000000,30.2044,30.4098,29.9243,30.396,17638014.060843,0
+RTX.US,D,20100628,000000,30.4195,30.4402,29.9303,30.0599,7398251.1469939,0
+RTX.US,D,20100629,000000,29.5952,29.9076,28.8092,29.102,15676928.814035,0
+RTX.US,D,20100630,000000,29.1069,29.4969,28.8622,29.0794,14647066.782544,0
+RTX.US,D,20100701,000000,29.0499,29.0755,28.4968,28.8455,12663378.990985,0
+RTX.US,D,20100702,000000,28.8671,29.0843,28.594,28.7945,8897631.9893723,0
+RTX.US,D,20100706,000000,29.0322,29.214,28.6255,28.931,12895171.099994,0
+RTX.US,D,20100707,000000,28.9379,29.8291,28.9192,29.8074,11701569.875323,0
+RTX.US,D,20100708,000000,30.054,30.1189,29.6925,30.113,8107478.2499345,0
+RTX.US,D,20100709,000000,30.1376,30.3253,29.9587,30.2378,6517884.6751335,0
+RTX.US,D,20100712,000000,30.0894,30.2751,29.6846,29.8684,8451473.9588204,0
+RTX.US,D,20100713,000000,30.0894,30.6033,30.0894,30.3527,11169938.848072,0
+RTX.US,D,20100714,000000,30.2948,30.6112,30.1828,30.4638,7679047.6655493,0
+RTX.US,D,20100715,000000,30.4402,30.621,30.0856,30.5247,9680307.1850948,0
+RTX.US,D,20100716,000000,30.4362,30.4686,29.5087,29.5755,10009143.271139,0
+RTX.US,D,20100719,000000,29.7524,29.9647,29.6158,29.7357,10560145.436462,0
+RTX.US,D,20100720,000000,29.4508,30.3449,29.4508,30.2515,11708477.452378,0
+RTX.US,D,20100721,000000,30.3135,30.7861,29.7996,30.0245,14672303.305402,0
+RTX.US,D,20100722,000000,30.4638,31.3166,30.4638,31.1457,11564718.021268,0
+RTX.US,D,20100723,000000,31.1231,31.8649,30.9796,31.7598,10405548.83422,0
+RTX.US,D,20100726,000000,31.633,32.1576,31.5131,32.0674,10125067.823088,0
+RTX.US,D,20100727,000000,32.2334,32.2354,31.692,31.8453,10301639.008531,0
+RTX.US,D,20100728,000000,31.8354,32.0143,31.7038,31.8541,8173888.4916288,0
+RTX.US,D,20100729,000000,32.0182,32.2501,31.5741,31.8698,11522849.168334,0
+RTX.US,D,20100730,000000,31.6066,32.026,31.2616,31.8501,10549931.13805,0
+RTX.US,D,20100802,000000,32.2697,32.6294,32.1489,32.5242,8388046.7889318,0
+RTX.US,D,20100803,000000,32.364,32.6007,32.2421,32.2638,7942696.8644918,0
+RTX.US,D,20100804,000000,32.3443,32.6755,32.2795,32.5507,6268183.9576308,0
+RTX.US,D,20100805,000000,32.422,32.8553,32.3002,32.7894,6844972.2393892,0
+RTX.US,D,20100806,000000,32.422,32.7954,32.1085,32.5763,7163264.2708755,0
+RTX.US,D,20100809,000000,32.7836,32.9653,32.648,32.8553,5951211.9684958,0
+RTX.US,D,20100810,000000,32.6174,33.0606,32.2206,32.872,9139593.6150934,0
+RTX.US,D,20100811,000000,32.3208,32.3984,31.6998,31.9238,10744915.743866,0
+RTX.US,D,20100812,000000,31.5131,31.7735,31.4876,31.6183,6389367.3059022,0
+RTX.US,D,20100813,000000,31.4757,31.7932,31.4129,31.6694,5520355.0302433,0
+RTX.US,D,20100816,000000,31.4453,31.7038,31.1309,31.5131,5792912.7339681,0
+RTX.US,D,20100817,000000,31.7372,31.9514,31.3166,31.5839,14449088.927264,0
+RTX.US,D,20100818,000000,31.5073,31.6251,31.0366,31.3235,11036866.976509,0
+RTX.US,D,20100819,000000,31.1849,31.4189,30.4686,30.6897,13512164.187466,0
+RTX.US,D,20100820,000000,30.5227,30.7743,30.1946,30.5149,8524450.825998,0
+RTX.US,D,20100823,000000,30.6986,30.8951,30.1071,30.1091,8774054.8557418,0
+RTX.US,D,20100824,000000,29.7121,29.8193,29.2897,29.4095,11659898.468971,0
+RTX.US,D,20100825,000000,29.1796,29.4508,28.9242,29.2317,14738697.262842,0
+RTX.US,D,20100826,000000,29.3436,29.4862,29.0941,29.1354,12424169.404213,0
+RTX.US,D,20100827,000000,29.5608,29.8684,29.1098,29.8193,11274562.127644,0
+RTX.US,D,20100830,000000,29.6807,29.774,29.2897,29.2897,7487296.5019476,0
+RTX.US,D,20100831,000000,29.1678,29.439,28.9713,29.209,11607538.485304,0
+RTX.US,D,20100901,000000,29.7249,30.2692,29.4164,30.1788,11584778.186842,0
+RTX.US,D,20100902,000000,30.0599,30.2064,29.9705,30.2064,8566156.836391,0
+RTX.US,D,20100903,000000,30.4726,30.7104,30.228,30.5738,9605874.9127031,0
+RTX.US,D,20100907,000000,30.4638,30.6436,30.3135,30.45,8392568.7227543,0
+RTX.US,D,20100908,000000,30.4863,30.8803,30.4726,30.6701,6860032.1211741,0
+RTX.US,D,20100909,000000,31.0631,31.1094,30.5689,30.736,5998156.4198935,0
+RTX.US,D,20100910,000000,30.8646,30.9738,30.676,30.8607,6751443.6257167,0
+RTX.US,D,20100913,000000,31.0779,31.2655,30.5836,30.8126,9994235.0364708,0
+RTX.US,D,20100914,000000,30.8087,31.0454,30.621,30.7821,7740154.3292223,0
+RTX.US,D,20100915,000000,30.7271,30.7743,30.4825,30.5778,8229950.0898151,0
+RTX.US,D,20100916,000000,30.5307,30.7654,30.4599,30.6967,6258160.9992055,0
+RTX.US,D,20100917,000000,30.8803,31.1909,30.7104,31.1457,11586871.731265,0
+RTX.US,D,20100920,000000,31.2203,31.633,31.0199,31.5211,6603492.0169311,0
+RTX.US,D,20100921,000000,31.5917,31.9032,31.4837,31.6251,9978344.6577245,0
+RTX.US,D,20100922,000000,31.5455,31.8973,31.5455,31.6183,6823792.5313439,0
+RTX.US,D,20100923,000000,31.3029,31.6104,31.1849,31.2655,7593445.4125812,0
+RTX.US,D,20100924,000000,31.7627,32.1085,31.5515,32.026,6632269.3473001,0
+RTX.US,D,20100927,000000,31.9552,32.0103,31.7372,31.7627,8312061.4058012,0
+RTX.US,D,20100928,000000,31.8698,32.1616,31.3736,32.0721,7800969.9118525,0
+RTX.US,D,20100929,000000,31.9268,32.1529,31.8787,32.022,6544084.0045185,0
+RTX.US,D,20100930,000000,32.1714,32.6755,31.803,31.9071,11154974.636279,0
+RTX.US,D,20101001,000000,32.1085,32.2638,31.7932,31.86,11156135.907153,0
+RTX.US,D,20101004,000000,32.2254,32.2638,31.4571,31.5917,9883955.0141142,0
+RTX.US,D,20101005,000000,31.9592,32.6174,31.9091,32.479,12277078.825367,0
+RTX.US,D,20101006,000000,32.4751,32.6775,32.422,32.6411,8822300.0119392,0
+RTX.US,D,20101007,000000,32.6174,32.7196,32.4338,32.6007,6732924.357692,0
+RTX.US,D,20101008,000000,32.585,32.7894,32.3847,32.6588,7825282.3032886,0
+RTX.US,D,20101011,000000,32.7483,32.7483,32.5242,32.6685,5479761.4379616,0
+RTX.US,D,20101012,000000,32.5212,32.817,32.1616,32.6902,8770901.8170333,0
+RTX.US,D,20101013,000000,32.984,33.4163,32.8592,33.2268,11112052.395654,0
+RTX.US,D,20101014,000000,33.2325,33.2365,32.8769,33.2129,10832087.391826,0
+RTX.US,D,20101015,000000,33.2984,33.5362,32.8769,33.1914,10429661.743543,0
+RTX.US,D,20101018,000000,33.2679,33.55,33.1383,33.3977,8554815.871146,0
+RTX.US,D,20101019,000000,33.0872,33.2268,32.6294,32.9693,12965838.656379,0
+RTX.US,D,20101020,000000,32.254,33.2739,32.2157,33.1127,19500142.948519,0
+RTX.US,D,20101021,000000,33.2926,33.8546,33.2582,33.5834,19729712.256837,0
+RTX.US,D,20101022,000000,33.7072,33.7072,33.3662,33.5706,7064027.00836,0
+RTX.US,D,20101025,000000,33.7936,33.8506,33.5047,33.6001,9079956.6053568,0
+RTX.US,D,20101026,000000,33.3544,33.5126,33.159,33.4488,7867432.0596071,0
+RTX.US,D,20101027,000000,33.2445,33.3898,32.8337,33.3504,7408129.5826637,0
+RTX.US,D,20101028,000000,33.6001,33.7651,33.1383,33.4606,7012205.4228462,0
+RTX.US,D,20101029,000000,33.2946,33.544,33.1934,33.493,5915969.7892319,0
+RTX.US,D,20101101,000000,33.6699,33.941,33.1953,33.434,7600776.3802433,0
+RTX.US,D,20101102,000000,33.6933,33.8733,33.6285,33.7072,6264883.3428691,0
+RTX.US,D,20101103,000000,33.7033,33.8319,33.2866,33.6178,8014905.318427,0
+RTX.US,D,20101104,000000,34.0481,34.445,33.8015,34.1494,12284277.483463,0
+RTX.US,D,20101105,000000,34.2593,34.4392,34.1051,34.3802,10504583.561324,0
+RTX.US,D,20101108,000000,34.276,34.449,34.1925,34.3241,7030582.203647,0
+RTX.US,D,20101109,000000,34.3241,34.3939,34.1965,34.3538,8505862.3498933,0
+RTX.US,D,20101110,000000,34.28,34.3204,33.9518,34.11,8981144.7689808,0
+RTX.US,D,20101111,000000,33.9832,34.0186,33.6138,33.7691,7816443.0065864,0
+RTX.US,D,20101112,000000,33.5706,33.6933,33.3328,33.5401,10651304.691156,0
+RTX.US,D,20101115,000000,33.6031,33.9224,33.5362,33.7347,10533024.011186,0
+RTX.US,D,20101116,000000,33.5126,33.5706,33.0449,33.2168,13384493.59945,0
+RTX.US,D,20101117,000000,33.0076,33.1786,32.8916,32.984,8700545.6970068,0
+RTX.US,D,20101118,000000,33.2946,33.8162,33.2473,33.6069,8134941.6445473,0
+RTX.US,D,20101119,000000,33.6325,33.7768,33.434,33.7347,8978759.1257488,0
+RTX.US,D,20101122,000000,33.55,33.8122,33.2622,33.6442,7685785.2757011,0
+RTX.US,D,20101123,000000,33.2926,33.3604,33.0115,33.2268,9174751.3197889,0
+RTX.US,D,20101124,000000,33.4861,34.1355,33.3977,34.0854,8745531.9668437,0
+RTX.US,D,20101126,000000,33.881,33.8997,33.6856,33.72,4384347.1414156,0
+RTX.US,D,20101129,000000,33.5087,33.6285,33.0931,33.5047,9721892.0813476,0
+RTX.US,D,20101130,000000,33.1953,33.9076,33.1647,33.716,12376266.217352,0
+RTX.US,D,20101201,000000,34.284,35.1593,34.284,35.0581,17697159.489657,0
+RTX.US,D,20101202,000000,35.1122,35.5495,34.9835,35.2517,10813356.428498,0
+RTX.US,D,20101203,000000,35.1279,35.2998,35.069,35.2704,7200792.3523149,0
+RTX.US,D,20101206,000000,35.1996,35.2949,35.0444,35.1211,6023395.9960498,0
+RTX.US,D,20101207,000000,35.571,35.571,35.1024,35.181,9975809.4029076,0
+RTX.US,D,20101208,000000,35.1967,35.3953,34.6484,34.7979,12015837.660506,0
+RTX.US,D,20101209,000000,35.0012,35.0346,34.677,34.7732,8605895.5053302,0
+RTX.US,D,20101210,000000,35.1593,35.3088,34.9706,35.1171,8531198.6138087,0
+RTX.US,D,20101213,000000,35.2734,35.3165,34.9903,35.005,8377363.3004479,0
+RTX.US,D,20101214,000000,35.005,35.3913,34.8597,35.3185,7923540.4750239,0
+RTX.US,D,20101215,000000,35.2557,35.571,35.1996,35.3666,8862732.7972112,0
+RTX.US,D,20101216,000000,35.3088,35.5002,35.2046,35.3953,6803406.6806882,0
+RTX.US,D,20101217,000000,35.3088,35.4227,35.1072,35.2949,12023984.876406,0
+RTX.US,D,20101220,000000,35.5563,35.6094,35.2901,35.3442,6225256.628177,0
+RTX.US,D,20101221,000000,35.397,35.5956,35.1899,35.5455,6328379.7208376,0
+RTX.US,D,20101222,000000,35.5563,35.6998,35.4167,35.6191,4740191.6807225,0
+RTX.US,D,20101223,000000,35.6034,35.6545,35.4778,35.6094,4157294.7681285,0
+RTX.US,D,20101227,000000,35.5533,35.5642,35.3776,35.5062,3100222.7657289,0
+RTX.US,D,20101228,000000,35.6408,35.6408,35.404,35.5189,4612799.9605588,0
+RTX.US,D,20101229,000000,35.5937,35.6851,35.4277,35.4334,3480606.6582641,0
+RTX.US,D,20101230,000000,35.3529,35.4414,35.2124,35.3185,3357018.3292087,0
+RTX.US,D,20101231,000000,35.2969,35.3048,35.0523,35.2605,3975052.5911806,0
+RTX.US,D,20110103,000000,35.4718,35.574,35.3696,35.3795,6828532.2670655,0
+RTX.US,D,20110104,000000,35.2046,35.5996,35.1171,35.4384,8168208.3402304,0
+RTX.US,D,20110105,000000,35.2046,35.635,35.2046,35.4875,6296933.8083208,0
+RTX.US,D,20110106,000000,35.571,35.7205,35.404,35.4531,7783235.3413246,0
+RTX.US,D,20110107,000000,35.4481,35.6988,35.2213,35.4227,6188037.9475665,0
+RTX.US,D,20110110,000000,35.0601,35.2477,34.8557,35.1436,7370748.0595116,0
+RTX.US,D,20110111,000000,35.2086,35.4658,35.1466,35.3529,7756813.121211,0
+RTX.US,D,20110112,000000,35.6408,35.7921,35.4945,35.5799,7219143.6889686,0
+RTX.US,D,20110113,000000,35.6034,35.7253,35.4531,35.6094,6014122.1133152,0
+RTX.US,D,20110114,000000,35.4778,35.5259,35.2477,35.4227,10322969.345926,0
+RTX.US,D,20110118,000000,35.5122,35.7205,35.4718,35.6408,8422050.347115,0
+RTX.US,D,20110119,000000,35.6879,35.8334,35.4621,35.795,9173044.5264016,0
+RTX.US,D,20110120,000000,35.6654,35.795,35.3776,35.632,8798134.1787905,0
+RTX.US,D,20110121,000000,35.7921,36.0565,35.7253,35.9229,10298854.401073,0
+RTX.US,D,20110124,000000,35.9523,36.526,35.9523,36.5153,10518153.433855,0
+RTX.US,D,20110125,000000,36.4896,36.6105,36.2284,36.6105,9986362.6173584,0
+RTX.US,D,20110126,000000,36.588,36.7089,36.1734,36.4662,11631677.85654,0
+RTX.US,D,20110127,000000,36.701,37.1735,36.6401,36.9948,9868149.1099363,0
+RTX.US,D,20110128,000000,37.1214,37.2129,36.1527,36.4739,10100105.079253,0
+RTX.US,D,20110131,000000,36.642,36.7246,36.133,36.4131,9551280.9329216,0
+RTX.US,D,20110201,000000,36.5624,36.756,36.4739,36.6538,7826366.223955,0
+RTX.US,D,20110202,000000,36.6568,36.9741,36.588,36.8002,6136395.4888484,0
+RTX.US,D,20110203,000000,36.8002,36.8709,36.5407,36.8278,5083786.38985,0
+RTX.US,D,20110204,000000,36.865,36.9988,36.7344,36.9644,6327689.6755683,0
+RTX.US,D,20110207,000000,37.1097,37.5478,37.0576,37.4743,7838252.7117138,0
+RTX.US,D,20110208,000000,37.2227,37.598,37.2227,37.5725,5724616.5720907,0
+RTX.US,D,20110209,000000,37.49,37.6256,37.2777,37.6166,6897050.3019056,0
+RTX.US,D,20110210,000000,37.7936,38.1415,37.7798,37.9606,9881904.215858,0
+RTX.US,D,20110211,000000,37.9174,38.2789,37.8319,38.1639,6508736.9953685,0
+RTX.US,D,20110214,000000,38.1051,38.2731,38.0293,38.1689,6214092.7541959,0
+RTX.US,D,20110215,000000,38.1228,38.1228,37.8437,38.044,6291003.2865151,0
+RTX.US,D,20110216,000000,38.0097,38.1266,37.8103,38.1001,6687922.8213669,0
+RTX.US,D,20110217,000000,37.9252,38.0737,37.7355,37.8673,7392004.0999981,0
+RTX.US,D,20110218,000000,37.9576,38.0894,37.886,38.0814,8495855.6757222,0
+RTX.US,D,20110222,000000,37.8673,37.9371,37.261,37.429,9313856.5075111,0
+RTX.US,D,20110223,000000,37.5184,37.7355,36.8415,37.0851,11534610.470889,0
+RTX.US,D,20110224,000000,37.0085,37.3485,36.6459,37.0536,7885358.9878871,0
+RTX.US,D,20110225,000000,37.3278,37.4252,37.1334,37.3425,5638759.8776516,0
+RTX.US,D,20110228,000000,37.3828,37.714,37.3141,37.4202,7165784.2592043,0
+RTX.US,D,20110301,000000,37.5067,37.6393,36.695,36.7658,8784557.1818983,0
+RTX.US,D,20110302,000000,36.8562,36.9741,36.4692,36.7521,8338346.2275204,0
+RTX.US,D,20110303,000000,36.925,37.7355,36.8896,37.5608,8893620.9740237,0
+RTX.US,D,20110304,000000,37.5361,37.5421,36.8179,37.1137,8766074.5534457,0
+RTX.US,D,20110307,000000,37.1912,37.4968,36.6872,36.8562,8525503.195922,0
+RTX.US,D,20110308,000000,36.9908,37.651,36.7982,37.2954,7554543.3471985,0
+RTX.US,D,20110309,000000,37.2365,37.2679,36.7442,37.1294,8470623.223927,0
+RTX.US,D,20110310,000000,36.8061,36.8455,36.0909,36.2461,14736904.97712,0
+RTX.US,D,20110311,000000,36.1213,36.5584,35.9523,36.4052,9321444.9699419,0
+RTX.US,D,20110314,000000,36.3827,36.3827,35.9767,36.1664,8325393.1211153,0
+RTX.US,D,20110315,000000,35.1555,35.8384,34.5148,35.6153,12796842.702412,0
+RTX.US,D,20110316,000000,35.5298,35.6545,35.0247,35.0867,13765629.620973,0
+RTX.US,D,20110317,000000,35.5583,35.7891,35.3863,35.6064,10148163.984293,0
+RTX.US,D,20110318,000000,36.0565,36.2411,35.7549,35.9032,13527109.061706,0
+RTX.US,D,20110321,000000,36.4171,36.7403,36.2461,36.4896,7280352.12923,0
+RTX.US,D,20110322,000000,36.5153,36.5213,36.0909,36.2284,10183570.023864,0
+RTX.US,D,20110323,000000,36.2185,36.8455,36.197,36.6656,8774934.2054656,0
+RTX.US,D,20110324,000000,36.7266,37.1334,36.6282,37.0733,7277168.5575449,0
+RTX.US,D,20110325,000000,37.1815,37.4409,37.0851,37.4104,8974335.9152171,0
+RTX.US,D,20110328,000000,37.5144,37.6737,37.3347,37.3888,7939482.7598302,0
+RTX.US,D,20110329,000000,37.4339,37.7355,37.2954,37.6796,7486361.1751001,0
+RTX.US,D,20110330,000000,37.8103,37.882,37.6129,37.7278,5435005.1832144,0
+RTX.US,D,20110331,000000,37.6196,38.1248,37.6089,37.9174,7978073.3888523,0
+RTX.US,D,20110401,000000,38.1148,38.5001,38.0293,38.216,7147943.8410243,0
+RTX.US,D,20110404,000000,38.2995,38.3919,38.0383,38.1787,4635250.8581931,0
+RTX.US,D,20110405,000000,38.0774,38.3418,37.886,38.2544,5386193.1314196,0
+RTX.US,D,20110406,000000,38.442,38.5177,38.16,38.3683,4445630.8963523,0
+RTX.US,D,20110407,000000,38.276,38.5226,37.9213,38.2347,5738298.3988688,0
+RTX.US,D,20110408,000000,38.3546,38.5078,37.7061,37.9911,5691790.5690354,0
+RTX.US,D,20110411,000000,38.0737,38.3251,37.9812,38.0657,5369526.1973038,0
+RTX.US,D,20110412,000000,37.8554,37.9724,37.4025,37.6166,7292081.8810426,0
+RTX.US,D,20110413,000000,37.8397,37.9724,37.3347,37.7218,8345232.4314913,0
+RTX.US,D,20110414,000000,37.5067,37.6353,37.0419,37.6166,6760446.7827262,0
+RTX.US,D,20110415,000000,37.662,37.714,37.2502,37.3809,9940278.1781327,0
+RTX.US,D,20110418,000000,37.0085,37.0115,36.367,36.5978,11913577.633314,0
+RTX.US,D,20110419,000000,36.6047,36.9387,36.6047,36.8936,7614718.7550877,0
+RTX.US,D,20110420,000000,37.993,38.9029,37.6256,38.4784,17194236.584694,0
+RTX.US,D,20110421,000000,38.5766,39.0915,38.3683,39.0129,12838652.524925,0
+RTX.US,D,20110425,000000,38.9697,39.01,38.6514,38.7653,7695243.3740607,0
+RTX.US,D,20110426,000000,38.8724,39.6181,38.8046,39.3538,12526742.903297,0
+RTX.US,D,20110427,000000,39.4305,39.4698,39.1229,39.3538,7751998.070814,0
+RTX.US,D,20110428,000000,39.3774,40.0652,39.2635,39.8716,8944471.610884,0
+RTX.US,D,20110429,000000,39.9365,40.2234,39.8619,40.1251,7990759.8405959,0
+RTX.US,D,20110502,000000,40.3404,40.6154,40.0868,40.3137,8341365.9388982,0
+RTX.US,D,20110503,000000,40.1831,40.5319,40.0809,40.2459,7989899.828424,0
+RTX.US,D,20110504,000000,40.2903,40.467,39.7302,40.0348,9895108.7104365,0
+RTX.US,D,20110505,000000,39.907,40.1065,39.3764,39.6585,10490998.422306,0
+RTX.US,D,20110506,000000,40.1527,40.5673,39.8422,39.9571,11089528.218877,0
+RTX.US,D,20110509,000000,39.8118,40.3943,39.8118,40.0966,5723511.2783407,0
+RTX.US,D,20110510,000000,40.2459,40.3678,40.1723,40.2292,7618381.6945041,0
+RTX.US,D,20110511,000000,40.2656,40.3943,40.0043,40.0966,9262892.8986377,0
+RTX.US,D,20110512,000000,39.9287,40.1801,39.7527,40.1173,8490208.0928321,0
+RTX.US,D,20110513,000000,40.2755,40.3256,39.575,39.8549,7488157.5318854,0
+RTX.US,D,20110516,000000,39.6585,39.9758,39.459,39.8068,7479092.291157,0
+RTX.US,D,20110517,000000,39.6929,39.8185,39.012,39.3352,11424365.052573,0
+RTX.US,D,20110518,000000,39.2084,39.3971,39.0247,39.2536,12684864.028795,0
+RTX.US,D,20110519,000000,39.4708,39.9326,39.4344,39.6762,8224395.1236204,0
+RTX.US,D,20110520,000000,39.6762,39.6879,39.182,39.4108,8733292.3143233,0
+RTX.US,D,20110523,000000,38.9186,38.9677,38.6357,38.7751,8766982.4006141,0
+RTX.US,D,20110524,000000,38.778,38.8744,38.5305,38.5659,7503148.2055902,0
+RTX.US,D,20110525,000000,38.4509,39.0571,38.3782,38.8498,8876212.0885785,0
+RTX.US,D,20110526,000000,38.7643,38.9982,38.4715,38.9078,7814139.8023909,0
+RTX.US,D,20110527,000000,38.9913,39.0728,38.7683,38.8832,6427758.4528111,0
+RTX.US,D,20110531,000000,39.2675,39.5425,38.9943,39.5317,10536023.367246,0
+RTX.US,D,20110601,000000,39.3243,39.4236,37.9458,37.9665,14974179.790946,0
+RTX.US,D,20110602,000000,37.9792,38.0814,37.6963,37.9625,9735226.8499593,0
+RTX.US,D,20110603,000000,37.4319,37.662,37.1254,37.492,11032647.319154,0
+RTX.US,D,20110606,000000,37.3494,37.8554,37.2757,37.7021,12133184.031395,0
+RTX.US,D,20110607,000000,37.7995,37.9017,37.492,37.4968,7403407.1489621,0
+RTX.US,D,20110608,000000,37.6677,37.6677,37.2443,37.4025,6949604.6788556,0
+RTX.US,D,20110609,000000,37.5264,38.0677,37.3691,37.8731,8614922.0709551,0
+RTX.US,D,20110610,000000,37.658,37.7699,37.1992,37.2483,9490578.3223045,0
+RTX.US,D,20110613,000000,37.3485,37.488,37.1677,37.2797,7516451.4234595,0
+RTX.US,D,20110614,000000,37.546,38.0216,37.5361,37.8397,8661479.7713168,0
+RTX.US,D,20110615,000000,37.4723,37.8122,37.3063,37.5047,7737004.3438114,0
+RTX.US,D,20110616,000000,37.5361,38.1208,37.4222,37.9911,10551351.939223,0
+RTX.US,D,20110617,000000,38.2789,38.3988,38.053,38.0904,13766460.117935,0
+RTX.US,D,20110620,000000,37.9949,38.6788,37.9194,38.5265,7692702.0126485,0
+RTX.US,D,20110621,000000,38.6386,38.778,38.3477,38.5345,9690522.5012721,0
+RTX.US,D,20110622,000000,38.4037,38.8281,38.3595,38.4824,7494202.0434702,0
+RTX.US,D,20110623,000000,37.9792,38.3683,37.6934,38.3379,11024109.281154,0
+RTX.US,D,20110624,000000,38.3281,38.4037,37.7572,37.9832,9616281.5688666,0
+RTX.US,D,20110627,000000,37.8368,38.6357,37.714,38.4332,6854903.5988849,0
+RTX.US,D,20110628,000000,38.6748,38.9982,38.4941,38.9785,9429187.7019498,0
+RTX.US,D,20110629,000000,39.2959,39.2959,38.7299,38.9461,9360368.4084082,0
+RTX.US,D,20110630,000000,39.0561,40.3786,39.0158,39.8619,10186312.902921,0
+RTX.US,D,20110701,000000,39.9571,40.7745,39.7961,40.5968,9930339.6942758,0
+RTX.US,D,20110705,000000,40.471,40.7912,40.1831,40.3137,8950858.0918058,0
+RTX.US,D,20110706,000000,40.3708,40.8089,40.2421,40.7225,9566128.1016368,0
+RTX.US,D,20110707,000000,40.9937,41.3602,40.8787,41.1627,13966620.06327,0
+RTX.US,D,20110708,000000,40.7598,40.9702,40.5142,40.694,9992085.5149239,0
+RTX.US,D,20110711,000000,40.2421,40.4995,40.0043,40.1409,10836467.85619,0
+RTX.US,D,20110712,000000,40.2823,40.2922,39.7851,39.8402,11124370.416148,0
+RTX.US,D,20110713,000000,39.9483,40.2382,39.628,39.7115,8283461.166696,0
+RTX.US,D,20110714,000000,39.5956,40.1566,39.459,39.5543,6975016.2574464,0
+RTX.US,D,20110715,000000,39.7115,39.907,39.4629,39.7784,9171272.5959976,0
+RTX.US,D,20110718,000000,39.6398,39.6929,39.1004,39.4629,7803976.3922738,0
+RTX.US,D,20110719,000000,39.6261,40.3404,39.6074,40.0023,10927283.106016,0
+RTX.US,D,20110720,000000,39.4757,39.4757,38.5856,39.2842,13747925.583421,0
+RTX.US,D,20110721,000000,39.85,40.0868,39.5493,39.7302,10941723.168379,0
+RTX.US,D,20110722,000000,39.9994,40.0455,39.4855,39.4983,8047493.1642656,0
+RTX.US,D,20110725,000000,39.0247,39.575,38.8695,39.3283,7348388.7608068,0
+RTX.US,D,20110726,000000,39.1957,39.2909,38.5531,38.8144,10181729.903146,0
+RTX.US,D,20110727,000000,38.5108,38.5531,37.6109,37.714,13443902.629628,0
+RTX.US,D,20110728,000000,37.879,37.9989,37.2984,37.3465,10322148.008859,0
+RTX.US,D,20110729,000000,37.0174,37.7101,36.7069,37.3082,10810789.622938,0
+RTX.US,D,20110801,000000,37.4624,37.7513,36.59,37.088,9848569.3298606,0
+RTX.US,D,20110802,000000,36.7835,36.9948,35.5503,35.5503,14824463.376117,0
+RTX.US,D,20110803,000000,35.5553,35.8068,34.9746,35.7185,16477547.222292,0
+RTX.US,D,20110804,000000,35.1859,35.3235,33.434,33.4969,21529393.065405,0
+RTX.US,D,20110805,000000,33.9115,34.2544,32.7226,33.3938,23099543.24076,0
+RTX.US,D,20110808,000000,32.3974,33.0331,31.3992,31.4109,26870903.221222,0
+RTX.US,D,20110809,000000,30.6092,32.2825,30.2329,32.2354,26044158.762724,0
+RTX.US,D,20110810,000000,31.4414,31.629,30.2712,30.3714,23044036.32498,0
+RTX.US,D,20110811,000000,30.4215,31.8197,30.2712,31.4109,19596495.86252,0
+RTX.US,D,20110812,000000,31.4797,32.6815,31.4473,32.6294,20940651.12334,0
+RTX.US,D,20110815,000000,32.9732,33.1934,32.5173,33.1216,15911860.730796,0
+RTX.US,D,20110816,000000,32.6942,33.2759,32.422,32.6775,13300651.063695,0
+RTX.US,D,20110817,000000,32.982,33.0705,32.4112,32.6666,10420328.830386,0
+RTX.US,D,20110818,000000,31.6752,31.7479,30.5738,30.8853,21157859.664998,0
+RTX.US,D,20110819,000000,30.4863,31.3068,30.4481,30.5778,19157437.766774,0
+RTX.US,D,20110822,000000,31.295,31.3569,30.4539,30.6878,13125925.0878,0
+RTX.US,D,20110823,000000,30.8873,31.7058,30.7497,31.7058,14524380.194061,0
+RTX.US,D,20110824,000000,31.5917,32.4564,31.5111,32.3797,11272760.68203,0
+RTX.US,D,20110825,000000,32.4338,32.93,31.9238,32.0771,16506394.778508,0
+RTX.US,D,20110826,000000,31.857,32.6628,31.2253,32.4446,11653272.813067,0
+RTX.US,D,20110829,000000,32.9526,33.5637,32.9349,33.493,8952001.0428935,0
+RTX.US,D,20110830,000000,33.4566,33.7013,33.2425,33.4439,12167111.257135,0
+RTX.US,D,20110831,000000,33.7741,34.1709,33.4615,33.6629,11233398.586467,0
+RTX.US,D,20110901,000000,33.6973,34.1297,33.0822,33.1216,11124304.261365,0
+RTX.US,D,20110902,000000,32.4809,32.591,32.0359,32.2097,10662811.55224,0
+RTX.US,D,20110906,000000,31.0897,32.0359,31.0513,31.9642,10454851.44917,0
+RTX.US,D,20110907,000000,32.5124,33.0822,32.4083,33.0783,10176510.799693,0
+RTX.US,D,20110908,000000,32.8572,33.2984,32.7767,32.93,11791794.820936,0
+RTX.US,D,20110909,000000,32.4534,32.6127,31.7922,31.9779,11673784.866692,0
+RTX.US,D,20110912,000000,31.6203,32.2903,31.3932,32.2501,11061352.388145,0
+RTX.US,D,20110913,000000,32.4564,32.9732,32.0487,32.8475,9327803.9711849,0
+RTX.US,D,20110914,000000,33.0115,33.8919,32.3208,33.4055,10785954.099838,0
+RTX.US,D,20110915,000000,33.7514,34.3241,33.6914,34.28,11887013.943742,0
+RTX.US,D,20110916,000000,34.5227,34.5698,33.8771,34.2319,19750611.061499,0
+RTX.US,D,20110919,000000,33.6512,34.4048,33.4861,34.2544,11721872.269178,0
+RTX.US,D,20110920,000000,34.5541,34.8901,33.9852,34.4627,12749460.611683,0
+RTX.US,D,20110921,000000,34.4313,35.1742,33.9184,33.9459,15364811.568167,0
+RTX.US,D,20110922,000000,31.7598,31.9592,30.5227,30.9718,28898427.207169,0
+RTX.US,D,20110923,000000,31.2842,31.6203,30.9845,31.2459,19318104.324748,0
+RTX.US,D,20110926,000000,31.6791,32.5124,31.3402,32.4397,17560872.495669,0
+RTX.US,D,20110927,000000,33.319,33.941,32.8081,33.1647,15079824.907467,0
+RTX.US,D,20110928,000000,33.2699,33.6719,32.4878,32.5763,14057992.031033,0
+RTX.US,D,20110929,000000,33.1452,33.2325,32.1557,32.8337,10404932.068094,0
+RTX.US,D,20110930,000000,32.0574,32.6381,31.7559,31.9032,15214855.978357,0
+RTX.US,D,20111003,000000,31.6831,32.1557,31.3127,31.4473,13384175.038728,0
+RTX.US,D,20111004,000000,31.0259,31.5917,30.3193,31.5298,19061679.228051,0
+RTX.US,D,20111005,000000,31.5799,31.7116,31.1929,31.5612,21553166.040923,0
+RTX.US,D,20111006,000000,31.629,32.2039,31.3589,32.1813,12772109.973666,0
+RTX.US,D,20111007,000000,32.4564,32.816,32.1409,32.3984,11487865.501604,0
+RTX.US,D,20111010,000000,32.9594,33.4379,32.8475,33.4379,7525231.6897404,0
+RTX.US,D,20111011,000000,33.38,33.5558,33.0735,33.434,8012683.5355023,0
+RTX.US,D,20111012,000000,33.6816,34.0029,33.4743,33.659,11235634.618115,0
+RTX.US,D,20111013,000000,33.9283,33.9685,32.818,33.3397,10485021.083269,0
+RTX.US,D,20111014,000000,33.8162,33.9371,33.548,33.8418,6967501.0741591,0
+RTX.US,D,20111017,000000,33.7691,33.8084,32.6224,32.6962,8843432.9027537,0
+RTX.US,D,20111018,000000,32.8533,33.9685,32.5085,33.605,11038100.50876,0
+RTX.US,D,20111019,000000,33.323,33.9057,32.871,33.2129,14172145.670345,0
+RTX.US,D,20111020,000000,33.3604,33.8447,32.9035,33.6629,11074535.50964,0
+RTX.US,D,20111021,000000,34.0029,34.3881,33.7917,34.2593,13340106.793718,0
+RTX.US,D,20111024,000000,34.4804,34.8724,34.3645,34.7525,9254471.9037138,0
+RTX.US,D,20111025,000000,34.0816,34.614,33.9892,34.1267,9235109.9255373,0
+RTX.US,D,20111026,000000,34.6327,34.843,34.0166,34.4834,10950842.350699,0
+RTX.US,D,20111027,000000,35.3048,36.2598,35.2773,35.9543,13516367.560566,0
+RTX.US,D,20111028,000000,35.8127,36.2352,35.799,36.0485,9093907.1223284,0
+RTX.US,D,20111031,000000,35.8137,35.8923,35.3392,35.3589,8184530.2517115,0
+RTX.US,D,20111101,000000,34.5188,34.5796,33.716,34.0953,12925281.70367,0
+RTX.US,D,20111102,000000,34.7044,35.0867,34.5325,34.8724,10447068.593457,0
+RTX.US,D,20111103,000000,35.2734,35.6565,34.9786,35.5671,9721223.4091618,0
+RTX.US,D,20111104,000000,35.4384,35.4384,34.6966,35.2734,9112995.321482,0
+RTX.US,D,20111107,000000,35.4,35.5249,34.8517,35.5209,7599245.6603538,0
+RTX.US,D,20111108,000000,35.6477,35.8177,35.3235,35.7557,8281167.1223935,0
+RTX.US,D,20111109,000000,35.1054,35.2086,34.4353,34.6593,10315022.629905,0
+RTX.US,D,20111110,000000,35.0444,35.4197,34.845,35.1239,8078724.3281808,0
+RTX.US,D,20111111,000000,35.6634,36.4338,35.6634,36.197,10076027.791735,0
+RTX.US,D,20111114,000000,35.8992,36.1487,35.6732,35.8394,6945745.3106236,0
+RTX.US,D,20111115,000000,35.7292,36.1821,35.4287,35.968,8322939.287569,0
+RTX.US,D,20111116,000000,35.5376,35.9907,35.2773,35.3312,12593102.256697,0
+RTX.US,D,20111117,000000,35.242,35.3165,34.1808,34.5257,10770762.926255,0
+RTX.US,D,20111118,000000,34.6867,34.8597,34.3341,34.7181,7542473.6615806,0
+RTX.US,D,20111121,000000,34.0481,34.1355,33.2268,33.7858,10282835.783825,0
+RTX.US,D,20111122,000000,33.6816,33.7317,33.0852,33.323,8369254.7596504,0
+RTX.US,D,20111123,000000,32.7373,33.0401,32.3739,32.3739,10328725.829766,0
+RTX.US,D,20111125,000000,32.1155,32.8475,32.1155,32.4043,4148942.9812847,0
+RTX.US,D,20111128,000000,33.1216,33.5667,33.0645,33.3623,8821536.6875262,0
+RTX.US,D,20111129,000000,33.6246,33.7053,33.2779,33.2926,8198344.3880544,0
+RTX.US,D,20111130,000000,34.3723,35.0905,34.3685,34.9422,11657073.150877,0
+RTX.US,D,20111201,000000,34.7555,35.1927,34.7555,34.9305,5997574.2578079,0
+RTX.US,D,20111202,000000,35.4,35.7233,34.8734,34.9128,10363816.361913,0
+RTX.US,D,20111205,000000,35.5062,35.629,34.6867,34.9589,9899267.3018384,0
+RTX.US,D,20111206,000000,35.1092,35.1239,34.7281,34.8076,7781859.3218494,0
+RTX.US,D,20111207,000000,34.614,34.9549,34.0697,34.783,11359210.733979,0
+RTX.US,D,20111208,000000,34.5188,34.7281,33.7936,33.9263,9409534.6427305,0
+RTX.US,D,20111209,000000,34.0983,34.9305,34.0265,34.8076,8652359.5712307,0
+RTX.US,D,20111212,000000,34.4991,34.5581,33.8242,33.9735,10606256.337601,0
+RTX.US,D,20111213,000000,34.2152,34.6504,33.6403,33.8466,11825278.300753,0
+RTX.US,D,20111214,000000,33.6442,33.8466,33.1874,33.3781,11341871.056615,0
+RTX.US,D,20111215,000000,33.5745,33.7691,33.2622,33.5401,8338040.8977553,0
+RTX.US,D,20111216,000000,33.6031,33.8958,32.7797,33.0224,25589383.308433,0
+RTX.US,D,20111219,000000,33.1216,33.4281,32.6588,32.7266,9416511.4278651,0
+RTX.US,D,20111220,000000,33.3093,34.0579,33.2445,33.9371,10467966.380351,0
+RTX.US,D,20111221,000000,34.0619,34.1709,33.2365,33.5834,13526707.044181,0
+RTX.US,D,20111222,000000,33.6246,33.6816,33.2739,33.5323,12691282.060459,0
+RTX.US,D,20111223,000000,33.6345,33.8623,33.4134,33.8399,4985860.0097929,0
+RTX.US,D,20111227,000000,33.7424,34.0265,33.6551,33.7691,5560264.683851,0
+RTX.US,D,20111228,000000,33.7464,33.7858,33.2779,33.3584,5580680.0497175,0
+RTX.US,D,20111229,000000,33.0115,33.6973,32.9693,33.6719,5478379.3118911,0
+RTX.US,D,20111230,000000,33.6914,33.7424,33.3328,33.3357,5322342.5709234,0
+RTX.US,D,20120103,000000,34.1709,34.505,33.9518,34.0579,10687540.209923,0
+RTX.US,D,20120104,000000,33.8546,34.3241,33.7936,34.2339,13527601.660394,0
+RTX.US,D,20120105,000000,33.9518,34.0864,33.6031,33.9076,10099881.170758,0
+RTX.US,D,20120106,000000,33.8546,33.9921,33.5834,33.711,7648889.2268758,0
+RTX.US,D,20120109,000000,33.9832,33.9832,33.6442,33.8015,9483593.3950428,0
+RTX.US,D,20120110,000000,34.28,34.8273,34.1355,34.6828,10352155.818181,0
+RTX.US,D,20120111,000000,34.4764,35.1072,34.4353,34.9903,10080000.131981,0
+RTX.US,D,20120112,000000,35.1358,35.3589,34.9048,35.233,8141347.463021,0
+RTX.US,D,20120113,000000,34.9215,35.005,34.5836,34.7064,7615322.2902568,0
+RTX.US,D,20120117,000000,35.2193,35.6851,35.1171,35.1398,11277168.626074,0
+RTX.US,D,20120118,000000,35.0346,35.516,34.9245,35.3963,8250465.196738,0
+RTX.US,D,20120119,000000,35.3048,35.5112,35.1555,35.2124,9854001.1463834,0
+RTX.US,D,20120120,000000,34.9706,35.4758,34.5257,34.9826,14287944.019325,0
+RTX.US,D,20120123,000000,34.8861,35.3716,34.8861,35.0601,9483037.6948702,0
+RTX.US,D,20120124,000000,34.9549,35.4875,34.8981,35.4817,12290745.385656,0
+RTX.US,D,20120125,000000,35.0994,35.8815,34.4991,35.4197,15991449.005157,0
+RTX.US,D,20120126,000000,35.6221,35.974,35.1338,35.3098,10793389.897386,0
+RTX.US,D,20120127,000000,35.1967,35.5219,35.0778,35.404,8930184.2134049,0
+RTX.US,D,20120130,000000,35.0444,35.41,34.8597,35.4,10464249.499343,0
+RTX.US,D,20120131,000000,35.4167,35.9179,35.4167,35.74,13165630.170465,0
+RTX.US,D,20120201,000000,36.0221,36.6636,36.0221,36.5938,14862940.015361,0
+RTX.US,D,20120202,000000,36.6499,36.7805,36.4004,36.5026,11024550.991548,0
+RTX.US,D,20120203,000000,36.927,37.1775,36.8562,36.9721,11806106.644797,0
+RTX.US,D,20120206,000000,36.7206,36.8622,36.5457,36.7521,8447881.2452499,0
+RTX.US,D,20120207,000000,36.59,36.7127,36.3423,36.6205,6137613.7546115,0
+RTX.US,D,20120208,000000,36.7324,37.3425,36.3875,37.2876,15156775.132656,0
+RTX.US,D,20120209,000000,37.8014,38.4587,37.6314,38.2121,19527464.873674,0
+RTX.US,D,20120210,000000,37.823,38.0904,37.6983,38.0904,9885664.8607992,0
+RTX.US,D,20120213,000000,38.4076,38.8665,38.3526,38.7182,12199019.235364,0
+RTX.US,D,20120214,000000,38.5265,38.614,38.3025,38.61,7793727.4898223,0
+RTX.US,D,20120215,000000,38.8281,38.8468,37.8368,37.8957,14107010.689304,0
+RTX.US,D,20120216,000000,37.8712,38.2269,37.8368,38.1787,9091329.1213442,0
+RTX.US,D,20120217,000000,38.4921,38.62,38.2937,38.4371,8321237.5830111,0
+RTX.US,D,20120221,000000,38.672,38.8281,38.1944,38.5168,7848659.3678772,0
+RTX.US,D,20120222,000000,38.4853,38.672,38.2789,38.5108,6921983.5305308,0
+RTX.US,D,20120223,000000,38.6257,38.8281,38.0814,38.3025,10252612.208135,0
+RTX.US,D,20120224,000000,38.4017,38.783,38.3379,38.5206,7169316.9245875,0
+RTX.US,D,20120227,000000,38.223,38.5913,37.9989,38.3644,6657232.091136,0
+RTX.US,D,20120228,000000,38.4076,38.442,38.1266,38.2937,5609651.7733703,0
+RTX.US,D,20120229,000000,38.446,38.6818,38.3182,38.4744,9105844.4983813,0
+RTX.US,D,20120301,000000,38.4715,38.7379,38.384,38.61,8798257.3284624,0
+RTX.US,D,20120302,000000,38.4981,38.8331,38.4892,38.783,7849961.0904428,0
+RTX.US,D,20120305,000000,38.61,38.6257,38.0116,38.2083,6880670.377769,0
+RTX.US,D,20120306,000000,37.8977,37.9291,37.1648,37.3367,10550428.825567,0
+RTX.US,D,20120307,000000,37.5705,38.0176,37.486,37.881,9318598.2787645,0
+RTX.US,D,20120308,000000,38.2937,38.5305,38.0814,38.3212,5971836.9941342,0
+RTX.US,D,20120309,000000,38.3025,38.4981,38.1846,38.3301,5473701.6598884,0
+RTX.US,D,20120312,000000,38.4617,38.6414,38.3919,38.5305,7830699.8710889,0
+RTX.US,D,20120313,000000,38.788,39.7871,38.5659,39.7153,16539615.674726,0
+RTX.US,D,20120314,000000,39.6123,39.8638,39.3863,39.8245,15249801.987747,0
+RTX.US,D,20120315,000000,39.912,40.1389,39.4088,39.8609,15701620.832146,0
+RTX.US,D,20120316,000000,39.9434,40.077,39.1013,39.2144,17455861.447293,0
+RTX.US,D,20120319,000000,39.3243,39.3243,38.7928,38.8194,10051789.697209,0
+RTX.US,D,20120320,000000,38.4744,38.5776,38.1128,38.1944,9935719.6047384,0
+RTX.US,D,20120321,000000,38.2789,38.3162,37.8073,37.9498,7370781.6457859,0
+RTX.US,D,20120322,000000,37.7101,37.8073,37.4075,37.651,11240707.16328,0
+RTX.US,D,20120323,000000,37.6353,37.7513,37.4005,37.5244,8325617.0296097,0
+RTX.US,D,20120326,000000,37.9114,38.3162,37.8496,38.3065,7762349.7676198,0
+RTX.US,D,20120327,000000,38.2731,38.3065,38.0059,38.1266,7919404.2744714,0
+RTX.US,D,20120328,000000,38.1944,38.1944,37.2129,37.4005,10622586.391208,0
+RTX.US,D,20120329,000000,37.2188,37.7936,37.1608,37.7651,8180642.3860348,0
+RTX.US,D,20120330,000000,38.0216,38.2003,37.7455,38.047,7623659.8283783,0
+RTX.US,D,20120402,000000,37.8456,38.3379,37.5765,37.9538,7273276.6208047,0
+RTX.US,D,20120403,000000,37.9056,38.1266,37.5126,37.7101,7117156.4230345,0
+RTX.US,D,20120404,000000,37.4968,37.66,37.3485,37.5785,6474920.706108,0
+RTX.US,D,20120405,000000,37.4143,37.6914,37.3327,37.4143,3351849.0962841,0
+RTX.US,D,20120409,000000,37.0773,37.0773,36.6813,36.8061,9426213.7900369,0
+RTX.US,D,20120410,000000,36.6145,36.7324,35.9425,36.0014,10953787.765167,0
+RTX.US,D,20120411,000000,36.4435,36.7127,36.2992,36.529,8087842.4927353,0
+RTX.US,D,20120412,000000,36.5173,37.3691,36.5113,37.2385,5978821.9213959,0
+RTX.US,D,20120413,000000,36.9584,37.1274,36.5801,36.6085,7089083.3866572,0
+RTX.US,D,20120416,000000,36.76,37.1411,36.523,36.6459,6938877.4264386,0
+RTX.US,D,20120417,000000,36.8632,37.4349,36.7521,37.2699,6586404.7455053,0
+RTX.US,D,20120418,000000,37.1411,37.3652,37.092,37.2502,5676256.4083485,0
+RTX.US,D,20120419,000000,37.1992,37.4271,36.699,36.8856,5799433.5599866,0
+RTX.US,D,20120420,000000,36.9791,37.4075,36.9791,37.1608,7892812.0874553,0
+RTX.US,D,20120423,000000,36.7461,36.8139,36.4219,36.5861,10619468.974306,0
+RTX.US,D,20120424,000000,36.8061,37.0419,36.362,36.6312,8136452.0091191,0
+RTX.US,D,20120425,000000,36.9948,37.1972,36.3974,36.6145,8997103.3380413,0
+RTX.US,D,20120426,000000,36.6401,37.3239,36.4849,37.2757,6733406.7787211,0
+RTX.US,D,20120427,000000,37.4506,37.662,37.3711,37.6166,5493799.482799,0
+RTX.US,D,20120430,000000,37.6089,37.828,37.3082,37.4506,5406494.5075069,0
+RTX.US,D,20120501,000000,37.3888,37.7258,37.0065,37.3574,5285196.1516906,0
+RTX.US,D,20120502,000000,37.2423,37.4663,37.088,37.4104,4844718.272537,0
+RTX.US,D,20120503,000000,37.3671,37.4624,36.9467,37.1176,5030980.6247266,0
+RTX.US,D,20120504,000000,37.0025,37.0282,36.3727,36.4602,5503960.8573845,0
+RTX.US,D,20120507,000000,36.1891,36.4358,36.1576,36.2018,6157311.5955297,0
+RTX.US,D,20120508,000000,36.0231,36.2411,35.6398,36.1567,6604643.1101458,0
+RTX.US,D,20120509,000000,35.5671,35.742,35.2153,35.3275,10895150.201528,0
+RTX.US,D,20120510,000000,35.5336,35.7459,35.3627,35.4561,6226225.5412986,0
+RTX.US,D,20120511,000000,35.2625,35.795,35.1986,35.404,5150435.8065271,0
+RTX.US,D,20120514,000000,35.0208,35.1436,34.7064,34.841,9567923.4406561,0
+RTX.US,D,20120515,000000,34.7919,35.3469,34.6867,34.9422,8673334.7083333,0
+RTX.US,D,20120516,000000,35.1456,35.1889,34.443,34.4854,9550226.5274658,0
+RTX.US,D,20120517,000000,34.4627,34.4764,33.8319,33.8546,7391669.2550223,0
+RTX.US,D,20120518,000000,33.9587,33.9774,33.3033,33.4154,12482618.681163,0
+RTX.US,D,20120521,000000,33.5126,34.0481,33.4095,34.0265,8476408.2052115,0
+RTX.US,D,20120522,000000,34.2269,34.5325,33.9735,34.1336,10766299.005087,0
+RTX.US,D,20120523,000000,33.8623,34.272,33.4439,34.1925,9154271.834672,0
+RTX.US,D,20120524,000000,34.2593,34.2593,33.5166,33.9331,8723908.5128731,0
+RTX.US,D,20120525,000000,33.8359,34.0903,33.6011,33.713,5477111.1755997,0
+RTX.US,D,20120529,000000,34.052,34.6867,33.9115,34.6651,12478916.048878,0
+RTX.US,D,20120530,000000,34.3144,34.4215,33.9921,34.0462,7664694.1132878,0
+RTX.US,D,20120531,000000,34.276,34.5188,34.0481,34.2152,8708943.2833154,0
+RTX.US,D,20120601,000000,33.5706,33.8319,33.1383,33.2473,10534332.858112,0
+RTX.US,D,20120604,000000,33.2031,33.2739,32.6852,32.984,9073493.7919937,0
+RTX.US,D,20120605,000000,32.757,32.9486,32.6421,32.7196,9629280.4747366,0
+RTX.US,D,20120606,000000,33.0224,34.0029,33.0037,33.9961,12201834.375799,0
+RTX.US,D,20120607,000000,34.5915,35.1279,34.4804,34.8076,12443301.3673,0
+RTX.US,D,20120608,000000,34.7005,34.9668,34.5796,34.8557,6410163.3162092,0
+RTX.US,D,20120611,000000,35.1702,35.2625,34.3989,34.449,5149451.6269173,0
+RTX.US,D,20120612,000000,33.9921,34.4353,33.9921,34.3241,14293198.744583,0
+RTX.US,D,20120613,000000,34.3241,34.3723,33.6836,33.9518,17832895.872304,0
+RTX.US,D,20120614,000000,33.9735,34.4991,33.9459,34.2269,16965363.428241,0
+RTX.US,D,20120615,000000,34.2693,34.3939,33.9892,34.3919,14478465.721739,0
+RTX.US,D,20120618,000000,34.3017,34.7418,34.1671,34.6219,6956327.0225192,0
+RTX.US,D,20120619,000000,34.8981,35.5495,34.8981,35.2704,9225549.0328233,0
+RTX.US,D,20120620,000000,35.2537,35.4187,34.8332,35.0484,7447630.094386,0
+RTX.US,D,20120621,000000,35.3469,35.571,34.507,34.5404,8975262.0821715,0
+RTX.US,D,20120622,000000,34.6947,34.846,34.5364,34.7181,10964302.304514,0
+RTX.US,D,20120625,000000,34.4854,34.4854,33.9587,34.0481,12421485.555577,0
+RTX.US,D,20120626,000000,34.0776,34.1611,33.6178,33.9921,7489335.0870131,0
+RTX.US,D,20120627,000000,34.1513,34.2917,34.052,34.2358,4992469.3814434,0
+RTX.US,D,20120628,000000,33.9243,33.9735,33.1747,33.5166,10444392.886946,0
+RTX.US,D,20120629,000000,34.1336,34.8901,34.1188,34.8704,11119718.208293,0
+RTX.US,D,20120702,000000,34.8076,35.1456,34.4029,34.6426,7620070.1681056,0
+RTX.US,D,20120703,000000,34.5561,35.0651,34.5227,34.9726,3309661.6826281,0
+RTX.US,D,20120705,000000,34.8981,35.0523,34.6947,34.8056,5032565.2862079,0
+RTX.US,D,20120706,000000,34.4951,34.5227,33.8733,34.2052,7841284.6362821,0
+RTX.US,D,20120709,000000,34.1611,34.443,34.052,34.3144,6983132.9403709,0
+RTX.US,D,20120710,000000,34.9629,35.072,33.9832,34.2339,9069955.0200152,0
+RTX.US,D,20120711,000000,34.2024,34.2024,33.3584,33.4743,10814217.458435,0
+RTX.US,D,20120712,000000,33.0822,33.4202,32.757,33.1647,8202068.3934239,0
+RTX.US,D,20120713,000000,33.2129,34.0029,33.2129,33.9735,6692077.3417052,0
+RTX.US,D,20120716,000000,33.9057,33.9645,33.382,33.7975,5619906.7824171,0
+RTX.US,D,20120717,000000,33.9558,34.3017,33.3977,33.9774,6665197.1269439,0
+RTX.US,D,20120718,000000,34.0029,34.7104,33.7611,34.5561,6789865.3056021,0
+RTX.US,D,20120719,000000,34.5885,35.0867,34.4029,35.0032,7775749.6732481,0
+RTX.US,D,20120720,000000,34.7869,34.837,34.2152,34.2693,9753096.7833498,0
+RTX.US,D,20120723,000000,34.052,34.052,33.2622,33.8319,6270239.8447163,0
+RTX.US,D,20120724,000000,33.7464,33.8546,32.9594,33.2129,7971907.7631274,0
+RTX.US,D,20120725,000000,33.4439,33.8084,33.1934,33.5205,8846435.3121115,0
+RTX.US,D,20120726,000000,33.6933,34.7673,33.3977,33.6689,14007551.553825,0
+RTX.US,D,20120727,000000,33.9115,34.6121,33.5343,34.2917,10772361.836458,0
+RTX.US,D,20120730,000000,34.2879,34.8961,34.2879,34.6102,9613009.4515497,0
+RTX.US,D,20120731,000000,34.4587,34.6632,34.2957,34.3685,7595791.3629437,0
+RTX.US,D,20120801,000000,34.5796,34.7959,34.3538,34.5266,8963823.4114016,0
+RTX.US,D,20120802,000000,34.284,34.5266,33.7464,34.3685,9732474.811009,0
+RTX.US,D,20120803,000000,34.5885,35.6654,34.5885,35.4601,9197914.653542,0
+RTX.US,D,20120806,000000,35.6497,35.8628,35.3726,35.3863,7274805.3051624,0
+RTX.US,D,20120807,000000,35.6398,36.2441,35.5937,36.0652,10605727.09934,0
+RTX.US,D,20120808,000000,36.0378,36.2205,35.6605,35.7686,6940274.8189973,0
+RTX.US,D,20120809,000000,35.7636,35.795,35.237,35.5613,5553815.1014445,0
+RTX.US,D,20120810,000000,35.4187,35.974,35.3126,35.961,5922483.4908893,0
+RTX.US,D,20120813,000000,35.8815,35.9543,35.4758,35.7636,4810449.0774581,0
+RTX.US,D,20120814,000000,35.8668,36.1301,35.742,35.9052,6673118.3988188,0
+RTX.US,D,20120815,000000,35.9082,36.3394,35.8197,36.2539,6972424.0077399,0
+RTX.US,D,20120816,000000,35.9897,36.7727,35.9897,36.6165,7875484.6232809,0
+RTX.US,D,20120817,000000,36.9338,37.3769,36.7246,37.3612,10487508.50309,0
+RTX.US,D,20120820,000000,37.318,37.7415,37.092,37.2266,13200724.773676,0
+RTX.US,D,20120821,000000,37.2423,37.4389,36.8159,36.8503,7456574.2209743,0
+RTX.US,D,20120822,000000,36.7461,37.1658,36.7304,37.0302,7843849.4063097,0
+RTX.US,D,20120823,000000,36.9083,37.0025,36.6224,36.8159,5363456.2415718,0
+RTX.US,D,20120824,000000,36.7461,37.2817,36.7246,37.2266,7105863.2927861,0
+RTX.US,D,20120827,000000,37.3278,37.7061,37.1019,37.4486,10186931.704579,0
+RTX.US,D,20120828,000000,37.3534,37.6256,37.1706,37.488,8134862.2588083,0
+RTX.US,D,20120829,000000,37.5478,37.5882,37.2109,37.2679,5289551.1719081,0
+RTX.US,D,20120830,000000,36.9721,37.1314,36.4318,36.7521,7971031.4667012,0
+RTX.US,D,20120831,000000,37.092,37.4143,36.7982,37.1176,6918360.283984,0
+RTX.US,D,20120904,000000,37.0459,37.2188,36.2165,36.4219,10172374.599141,0
+RTX.US,D,20120905,000000,36.4052,36.4052,36.0221,36.2716,11968858.605068,0
+RTX.US,D,20120906,000000,36.6008,37.0536,36.5584,36.9083,9856256.5155823,0
+RTX.US,D,20120907,000000,37.2345,37.3485,36.7461,36.9123,9945868.7661332,0
+RTX.US,D,20120910,000000,36.8159,36.9988,36.536,36.5417,8213166.1126226,0
+RTX.US,D,20120911,000000,36.5457,36.8975,36.5054,36.6145,7055764.784914,0
+RTX.US,D,20120912,000000,36.6479,36.8975,36.4926,36.6459,7427214.7285197,0
+RTX.US,D,20120913,000000,36.6902,37.6019,36.5861,37.4339,10040316.422399,0
+RTX.US,D,20120914,000000,37.654,38.3506,37.5047,38.3281,16015369.556727,0
+RTX.US,D,20120917,000000,38.2957,38.3782,38.0313,38.1886,7987562.0201886,0
+RTX.US,D,20120918,000000,37.9213,38.1188,37.6944,37.879,8816672.7843668,0
+RTX.US,D,20120919,000000,37.8191,38.0156,37.3278,37.9872,8773923.5639427,0
+RTX.US,D,20120920,000000,37.8329,37.886,37.2719,37.6166,12193026.629839,0
+RTX.US,D,20120921,000000,37.7415,37.8152,37.2914,37.5361,27353318.143624,0
+RTX.US,D,20120924,000000,37.3888,37.3888,36.921,37.1992,7830063.7674115,0
+RTX.US,D,20120925,000000,37.2306,37.2984,36.5751,36.6165,11732678.907333,0
+RTX.US,D,20120926,000000,36.6755,36.7521,36.4014,36.5054,10057773.142841,0
+RTX.US,D,20120927,000000,36.6538,36.7246,36.2411,36.4219,10340942.073671,0
+RTX.US,D,20120928,000000,36.0171,36.4485,35.7597,36.3944,13068743.947142,0
+RTX.US,D,20121001,000000,36.5213,36.8975,36.3423,36.4219,7572005.1564696,0
+RTX.US,D,20121002,000000,36.528,36.7187,36.2499,36.4405,6505490.3221987,0
+RTX.US,D,20121003,000000,36.523,36.6145,36.2264,36.5213,7902358.7314469,0
+RTX.US,D,20121004,000000,36.6902,36.8297,36.4622,36.5054,6309528.6611349,0
+RTX.US,D,20121005,000000,36.7688,36.8503,36.3423,36.4966,5855444.2698786,0
+RTX.US,D,20121008,000000,36.3503,36.5054,36.1567,36.4318,4218635.5179548,0
+RTX.US,D,20121009,000000,36.358,36.4896,35.9483,35.9483,8859186.9008716,0
+RTX.US,D,20121010,000000,35.8885,35.9777,35.2587,35.3412,10737279.446438,0
+RTX.US,D,20121011,000000,35.571,35.8658,35.3509,35.3539,9482531.8652259,0
+RTX.US,D,20121012,000000,35.3312,35.4825,35.1859,35.3098,9231327.9075125,0
+RTX.US,D,20121015,000000,35.3893,35.5857,35.2734,35.397,6140508.2807855,0
+RTX.US,D,20121016,000000,35.6447,36.1252,35.516,36.0722,6229476.285532,0
+RTX.US,D,20121017,000000,36.133,36.6165,36.0348,36.5113,7767535.2847986,0
+RTX.US,D,20121018,000000,36.4091,36.8936,36.2825,36.8297,7135426.3384175,0
+RTX.US,D,20121019,000000,36.6381,36.7884,36.0918,36.2539,8835890.2397877,0
+RTX.US,D,20121022,000000,36.0958,36.6538,35.9416,36.1793,7867083.9836747,0
+RTX.US,D,20121023,000000,35.5671,36.4926,35.4915,35.8265,14165509.836781,0
+RTX.US,D,20121024,000000,36.0722,36.4014,35.6988,36.2107,12298423.411484,0
+RTX.US,D,20121025,000000,36.3698,36.536,35.804,35.9276,9743263.1293791,0
+RTX.US,D,20121026,000000,36.0014,36.4622,35.9276,36.3551,9300713.0788856,0
+RTX.US,D,20121031,000000,36.8061,36.8061,36.1891,36.3336,8808674.1622846,0
+RTX.US,D,20121101,000000,36.4739,37.3691,36.3139,36.7521,12951388.416359,0
+RTX.US,D,20121102,000000,36.8602,37.1431,36.2716,36.2893,10529107.648064,0
+RTX.US,D,20121105,000000,36.2598,36.4091,36.1252,36.2107,7561363.3963869,0
+RTX.US,D,20121106,000000,36.2863,37.3082,36.2107,37.1755,9891296.1594352,0
+RTX.US,D,20121107,000000,36.7982,36.7982,35.7509,36.1095,11142034.76083,0
+RTX.US,D,20121108,000000,35.9984,36.1213,35.397,35.403,7313395.9341845,0
+RTX.US,D,20121109,000000,35.3342,35.6064,35.1613,35.2537,8292912.1406945,0
+RTX.US,D,20121112,000000,35.407,35.8855,35.2193,35.7696,6576436.7464378,0
+RTX.US,D,20121113,000000,35.5062,36.1626,35.4501,35.795,8026786.7173563,0
+RTX.US,D,20121114,000000,35.9453,35.9523,34.846,34.9442,9130953.8005045,0
+RTX.US,D,20121115,000000,35.0503,35.2625,34.9001,35.0366,7744922.5623887,0
+RTX.US,D,20121116,000000,35.0925,35.4314,34.8617,35.2271,9152498.8865021,0
+RTX.US,D,20121119,000000,35.6153,35.9139,35.3893,35.8471,8149364.4048889,0
+RTX.US,D,20121120,000000,35.6153,35.961,35.5396,35.8992,6020716.2184775,0
+RTX.US,D,20121121,000000,35.9573,36.4405,35.794,36.2018,6219464.5225315,0
+RTX.US,D,20121123,000000,36.4288,36.8198,36.3364,36.7982,3046720.8487409,0
+RTX.US,D,20121126,000000,36.4052,36.8689,36.4052,36.8297,6281222.5563701,0
+RTX.US,D,20121127,000000,36.4662,36.9811,36.4662,36.9023,11238454.847379,0
+RTX.US,D,20121128,000000,36.7461,37.4486,36.6872,37.3534,9119271.8836884,0
+RTX.US,D,20121129,000000,37.3848,37.5421,37.0322,37.3347,8985687.0581209,0
+RTX.US,D,20121130,000000,37.43,37.6166,37.2719,37.5007,16739446.881681,0
+RTX.US,D,20121203,000000,37.8014,38.0814,37.3278,37.3534,7078261.4820131,0
+RTX.US,D,20121204,000000,37.4339,37.7857,37.2385,37.5144,8357162.6831831,0
+RTX.US,D,20121205,000000,37.5675,37.8014,37.1411,37.5568,8884010.2107814,0
+RTX.US,D,20121206,000000,37.5902,37.8712,37.4162,37.8554,6743392.0798086,0
+RTX.US,D,20121207,000000,37.9371,38.0874,37.5785,37.9114,8063886.3193586,0
+RTX.US,D,20121210,000000,37.9114,38.0717,37.826,37.9213,6069298.2551823,0
+RTX.US,D,20121211,000000,38.1266,38.225,37.8957,38.0039,8000193.5125744,0
+RTX.US,D,20121212,000000,38.2789,38.3438,37.7513,37.9174,7849033.9057226,0
+RTX.US,D,20121213,000000,38.0196,38.0961,37.5381,37.6236,8682928.1695554,0
+RTX.US,D,20121214,000000,37.4389,37.8014,37.3691,37.4389,9981583.1887673,0
+RTX.US,D,20121217,000000,37.5087,37.5705,37.2129,37.4429,12360525.450192,0
+RTX.US,D,20121218,000000,37.4968,38.6032,37.4045,38.4921,12893848.004345,0
+RTX.US,D,20121219,000000,38.4892,39.1209,38.3399,38.8685,15946708.016896,0
+RTX.US,D,20121220,000000,38.9029,39.1505,38.6995,38.9353,8835977.7676537,0
+RTX.US,D,20121221,000000,38.5579,38.7928,38.1041,38.6376,15316204.087315,0
+RTX.US,D,20121224,000000,38.6621,38.7593,38.448,38.4961,2592176.4273051,0
+RTX.US,D,20121226,000000,38.5432,38.5913,38.1963,38.4391,4656546.5915491,0
+RTX.US,D,20121227,000000,38.4617,38.5953,37.9792,38.4194,6309026.9025541,0
+RTX.US,D,20121228,000000,38.16,38.3005,37.7671,37.826,4726235.0571557,0
+RTX.US,D,20121231,000000,37.6874,38.5001,37.5785,38.388,7860751.4443447,0
+RTX.US,D,20130102,000000,39.0561,39.3204,38.9029,39.3204,9582180.3051586,0
+RTX.US,D,20130103,000000,39.2054,39.5406,39.0473,39.4668,8089286.7025245,0
+RTX.US,D,20130104,000000,39.5425,39.7851,39.3538,39.7784,8237495.8060787,0
+RTX.US,D,20130107,000000,39.574,39.7851,39.4924,39.5897,7217236.395702,0
+RTX.US,D,20130108,000000,39.5052,39.6545,38.9697,39.1102,10320057.517732,0
+RTX.US,D,20130109,000000,39.2949,39.9345,39.2438,39.5769,8053832.8279568,0
+RTX.US,D,20130110,000000,39.7891,39.7979,39.4865,39.7754,7565394.7670533,0
+RTX.US,D,20130111,000000,39.7302,40.0161,39.6251,39.8736,6373545.1174702,0
+RTX.US,D,20130114,000000,39.907,40.2421,39.907,40.1644,6676426.1379416,0
+RTX.US,D,20130115,000000,39.7527,40.3177,39.7497,40.2382,5893683.7696708,0
+RTX.US,D,20130116,000000,40.0416,40.1684,39.8589,40.0593,5227952.927313,0
+RTX.US,D,20130117,000000,40.2941,40.5398,40.0701,40.4454,7328871.0644502,0
+RTX.US,D,20130118,000000,40.6312,40.8944,40.3708,40.7049,9015320.3295982,0
+RTX.US,D,20130122,000000,40.5525,40.9603,40.4169,40.9455,8796355.1240253,0
+RTX.US,D,20130123,000000,40.863,41.3729,40.6331,41.2256,8459199.8196455,0
+RTX.US,D,20130124,000000,41.2846,41.6422,40.9721,41.6265,11433573.798291,0
+RTX.US,D,20130125,000000,41.596,42.0421,41.596,42.0322,9716837.8559678,0
+RTX.US,D,20130128,000000,42.102,42.1296,41.826,42.0381,9501286.2371696,0
+RTX.US,D,20130129,000000,42.0421,42.0666,41.712,42.0175,9334550.7412297,0
+RTX.US,D,20130130,000000,41.9526,41.9988,41.6707,41.708,9569828.6983909,0
+RTX.US,D,20130131,000000,41.4702,41.708,40.9947,40.9947,12275942.998639,0
+RTX.US,D,20130201,000000,41.1872,42.1796,41.1872,42.0568,14470517.98795,0
+RTX.US,D,20130204,000000,42.3299,42.4803,41.7464,41.9144,12591748.628072,0
+RTX.US,D,20130205,000000,42.2514,42.4106,41.6854,41.7836,10908353.678341,0
+RTX.US,D,20130206,000000,41.5734,41.9085,41.5046,41.8357,7145019.7996396,0
+RTX.US,D,20130207,000000,41.9526,42.1059,41.4801,42.1059,8076401.7864336,0
+RTX.US,D,20130208,000000,42.1767,42.5481,42.0137,42.1728,8223159.5558373,0
+RTX.US,D,20130211,000000,42.1649,42.2828,41.8319,41.9487,6577456.5478535,0
+RTX.US,D,20130212,000000,42.0381,42.1698,41.9192,42.1207,7081638.429216,0
+RTX.US,D,20130213,000000,42.2416,42.2965,41.9105,42.1463,7592203.7382027,0
+RTX.US,D,20130214,000000,42.0686,42.384,41.816,42.2366,7706956.8416194,0
+RTX.US,D,20130215,000000,42.4057,42.7485,42.3122,42.7485,9386991.1284007,0
+RTX.US,D,20130219,000000,42.8655,43.0944,42.6778,42.8615,9390957.3620506,0
+RTX.US,D,20130220,000000,42.8615,42.942,42.4351,42.4568,6412829.8628251,0
+RTX.US,D,20130221,000000,42.2788,42.2927,41.6854,42.1059,8038986.6770075,0
+RTX.US,D,20130222,000000,42.3299,42.6139,42.2258,42.6139,7750260.7444501,0
+RTX.US,D,20130225,000000,42.8213,42.8281,41.6157,41.6157,8498107.9916235,0
+RTX.US,D,20130226,000000,41.9153,42.162,41.7581,42.0047,5536395.0205746,0
+RTX.US,D,20130227,000000,42.0441,42.7397,41.6343,42.6503,7142610.7477924,0
+RTX.US,D,20130228,000000,42.7308,43.004,42.4912,42.6405,8151845.718114,0
+RTX.US,D,20130301,000000,42.5049,42.7358,42.0441,42.444,5750212.3663065,0
+RTX.US,D,20130304,000000,42.1463,42.2464,41.6707,41.9743,6679285.0423097,0
+RTX.US,D,20130305,000000,42.2366,42.9883,42.1531,42.8615,7140961.9670604,0
+RTX.US,D,20130306,000000,43.1297,43.2594,42.8065,42.8841,5449188.7685732,0
+RTX.US,D,20130307,000000,42.949,43.2713,42.9392,43.1878,5365622.0473729,0
+RTX.US,D,20130308,000000,43.338,43.7527,43.2713,43.3577,6627899.0605944,0
+RTX.US,D,20130311,000000,43.397,43.8411,43.2821,43.7527,5456031.2086111,0
+RTX.US,D,20130312,000000,43.7271,43.9079,43.4412,43.8598,6429021.5002731,0
+RTX.US,D,20130313,000000,43.8853,43.9984,43.6584,43.8323,8125074.4043022,0
+RTX.US,D,20130314,000000,43.9728,44.0072,43.7812,44.0072,6953742.9149397,0
+RTX.US,D,20130315,000000,43.9384,44.0298,43.7959,43.9266,11854562.478532,0
+RTX.US,D,20130318,000000,43.7812,44.0671,43.6162,43.6868,6329587.808942,0
+RTX.US,D,20130319,000000,43.7959,44.1064,43.5474,43.847,7859319.4477459,0
+RTX.US,D,20130320,000000,44.1811,44.2675,43.96,44.0072,6396947.626206,0
+RTX.US,D,20130321,000000,43.8009,43.9423,43.4569,43.5257,4720030.756327,0
+RTX.US,D,20130322,000000,43.6967,44.0956,43.6063,44.071,6812373.1981258,0
+RTX.US,D,20130325,000000,44.1899,44.2675,43.4806,43.7007,4998108.8222064,0
+RTX.US,D,20130326,000000,43.9266,44.0219,43.5798,43.6269,6379514.3143796,0
+RTX.US,D,20130327,000000,43.4205,43.682,42.9883,43.6122,5188191.8675244,0
+RTX.US,D,20130328,000000,43.8411,44.1398,43.8009,43.9984,8594283.81436,0
+RTX.US,D,20130401,000000,43.8696,43.9885,43.6524,43.7586,5404644.2091299,0
+RTX.US,D,20130402,000000,43.8657,44.0494,43.7232,43.792,5492123.2223881,0
+RTX.US,D,20130403,000000,43.8657,44.2508,43.8009,43.8893,9360258.4896927,0
+RTX.US,D,20130404,000000,43.9767,44.1732,43.7773,43.8696,6433072.2084913,0
+RTX.US,D,20130405,000000,43.3125,43.68,43.2771,43.6249,5446309.5088875,0
+RTX.US,D,20130408,000000,43.7154,44.1349,43.5218,44.13,5067416.6433724,0
+RTX.US,D,20130409,000000,44.2371,44.5397,43.9728,44.4759,6756887.65543,0
+RTX.US,D,20130410,000000,44.6065,45.0673,44.5672,44.8227,8027349.5418902,0
+RTX.US,D,20130411,000000,44.9818,45.1332,44.8168,45.1214,8300617.646202,0
+RTX.US,D,20130412,000000,45.0379,45.0634,44.8168,45.0634,5393295.1017578,0
+RTX.US,D,20130415,000000,44.9121,44.9651,44.0298,44.0396,8401934.2044185,0
+RTX.US,D,20130416,000000,44.4552,44.6537,44.1349,44.5053,6039118.4434253,0
+RTX.US,D,20130417,000000,44.1653,44.2126,43.5169,43.7232,7501081.1230799,0
+RTX.US,D,20130418,000000,43.7527,43.847,42.9696,43.114,9317525.5535228,0
+RTX.US,D,20130419,000000,43.1916,43.9344,43.1916,43.9001,8036313.0060302,0
+RTX.US,D,20130422,000000,43.9001,44.2961,43.5798,44.0917,6653330.9945028,0
+RTX.US,D,20130423,000000,43.9384,44.3835,42.6876,43.7429,13813234.60243,0
+RTX.US,D,20130424,000000,43.7625,43.8264,43.2379,43.3223,8978864.9734006,0
+RTX.US,D,20130425,000000,43.51,43.8853,43.3223,43.3744,7627947.6760473,0
+RTX.US,D,20130426,000000,43.338,43.4205,42.9146,42.9244,6216378.6563712,0
+RTX.US,D,20130429,000000,42.9774,43.225,42.6739,43.1425,6357189.6197149,0
+RTX.US,D,20130430,000000,43.3714,43.4324,42.8694,42.9883,8876385.1087787,0
+RTX.US,D,20130501,000000,42.8694,43.1582,42.8154,42.8752,8456230.996562,0
+RTX.US,D,20130502,000000,42.9883,43.4127,42.9883,43.2074,5787214.2627837,0
+RTX.US,D,20130503,000000,43.6682,44.0219,43.5257,43.847,6558173.955416,0
+RTX.US,D,20130506,000000,43.7713,44.185,43.7007,44.0249,4381566.6050206,0
+RTX.US,D,20130507,000000,44.071,44.2184,43.9227,44.2037,5366270.364241,0
+RTX.US,D,20130508,000000,44.1477,44.4444,44.071,44.4444,5534264.8365794,0
+RTX.US,D,20130509,000000,44.5053,45.0123,44.4188,44.6242,7715409.3872857,0
+RTX.US,D,20130510,000000,44.694,44.8512,44.5358,44.8512,5371047.7573004,0
+RTX.US,D,20130513,000000,44.751,44.8876,44.6272,44.7136,4170591.8794024,0
+RTX.US,D,20130514,000000,44.7225,45.1941,44.7225,45.1744,7574813.1725434,0
+RTX.US,D,20130515,000000,45.2118,45.4054,44.8876,45.371,6425093.941727,0
+RTX.US,D,20130516,000000,45.2294,45.3788,45.0103,45.0713,6207310.3623451,0
+RTX.US,D,20130517,000000,45.1214,46.1315,44.9259,46.1029,8888786.5860749,0
+RTX.US,D,20130520,000000,45.9545,46.2759,45.9054,46.043,5543690.3664308,0
+RTX.US,D,20130521,000000,46.2002,46.4783,46.0371,46.1943,5895457.7356065,0
+RTX.US,D,20130522,000000,46.2189,46.493,45.5154,45.5792,9124257.9187539,0
+RTX.US,D,20130523,000000,45.1666,45.4486,44.9544,45.2206,6906525.7022853,0
+RTX.US,D,20130524,000000,44.9858,45.1155,44.6046,45.0065,5523149.8153607,0
+RTX.US,D,20130528,000000,45.4329,45.7541,45.2236,45.4486,7245291.1122934,0
+RTX.US,D,20130529,000000,45.1725,45.2855,44.8973,45.0437,6697197.7218674,0
+RTX.US,D,20130530,000000,45.197,45.704,45.086,45.4417,7816383.9761651,0
+RTX.US,D,20130531,000000,45.2855,45.7502,44.9396,44.9396,8949761.9579487,0
+RTX.US,D,20130603,000000,45.0673,45.3434,44.5181,45.0958,9226399.8851024,0
+RTX.US,D,20130604,000000,44.9504,45.1902,44.3422,44.6458,7250813.5099798,0
+RTX.US,D,20130605,000000,44.4837,44.528,43.9767,44.0455,8011217.9526295,0
+RTX.US,D,20130606,000000,43.9984,44.1084,43.4913,43.9227,9816227.783366,0
+RTX.US,D,20130607,000000,44.3815,44.807,43.4619,44.751,10157255.686934,0
+RTX.US,D,20130610,000000,44.7961,44.9013,44.4876,44.579,7348056.9691287,0
+RTX.US,D,20130611,000000,44.1899,44.8128,43.9827,44.3638,5548787.3379776,0
+RTX.US,D,20130612,000000,44.7981,44.9121,43.792,43.8873,5375976.7974763,0
+RTX.US,D,20130613,000000,43.9561,44.7323,43.6564,44.6537,8641301.5449014,0
+RTX.US,D,20130614,000000,44.6734,44.918,44.3471,44.524,4720414.4540653,0
+RTX.US,D,20130617,000000,44.9721,45.3837,44.8365,44.9789,6348007.3359098,0
+RTX.US,D,20130618,000000,44.9651,45.6588,44.9651,45.5419,6513729.1370293,0
+RTX.US,D,20130619,000000,45.484,45.649,44.6006,44.6006,7196086.2028674,0
+RTX.US,D,20130620,000000,44.1516,44.2646,43.6623,43.7331,7936948.5227792,0
+RTX.US,D,20130621,000000,44.0052,44.0612,43.2634,43.6506,12103130.422606,0
+RTX.US,D,20130624,000000,43.2192,43.792,42.7603,43.3223,8144517.8037495,0
+RTX.US,D,20130625,000000,43.6269,43.7773,43.2477,43.4619,6724436.1902199,0
+RTX.US,D,20130626,000000,43.8657,44.2184,43.6309,44.0298,5378080.5195585,0
+RTX.US,D,20130627,000000,44.2145,44.3176,43.902,44.2813,9337708.8687676,0
+RTX.US,D,20130628,000000,44.1457,44.4385,43.7665,44.0131,9681448.1006508,0
+RTX.US,D,20130701,000000,44.1879,45.0958,44.1879,44.8649,8216600.0547152,0
+RTX.US,D,20130702,000000,44.8365,45.0399,44.2754,44.4208,7805790.051079,0
+RTX.US,D,20130703,000000,44.2999,45.0399,44.0995,44.8591,3679639.9367655,0
+RTX.US,D,20130705,000000,45.3955,45.7571,45.1902,45.7158,5608460.987286,0
+RTX.US,D,20130708,000000,45.9585,46.2994,45.8386,45.9241,6109031.8352922,0
+RTX.US,D,20130709,000000,46.2994,46.6591,46.2002,46.4183,7136165.2364493,0
+RTX.US,D,20130710,000000,46.4135,46.4567,46.1158,46.3093,6638752.5159809,0
+RTX.US,D,20130711,000000,46.8457,47.2505,46.7976,47.2084,7891177.5554457,0
+RTX.US,D,20130712,000000,47.17,47.6839,46.8919,47.2761,9988665.8215537,0
+RTX.US,D,20130715,000000,47.393,47.5924,47.2221,47.4687,6110435.3344463,0
+RTX.US,D,20130716,000000,47.4077,47.6662,47.2859,47.3498,4865125.4962764,0
+RTX.US,D,20130717,000000,47.7457,47.8302,47.5493,47.7605,5314974.9636895,0
+RTX.US,D,20130718,000000,47.8008,48.0562,47.7054,47.9874,5710093.0529266,0
+RTX.US,D,20130719,000000,48.0258,48.5436,47.9246,48.5318,6908302.7215186,0
+RTX.US,D,20130722,000000,49.0231,49.0231,48.3097,48.3559,6387983.1443001,0
+RTX.US,D,20130723,000000,48.9101,50.0282,48.7892,49.7836,11380685.594131,0
+RTX.US,D,20130724,000000,49.9456,49.9594,49.1381,49.7188,8831215.6410828,0
+RTX.US,D,20130725,000000,49.7629,49.7679,49.1969,49.6253,7051961.3938055,0
+RTX.US,D,20130726,000000,49.4357,49.7522,49.2353,49.7078,5583467.7104736,0
+RTX.US,D,20130729,000000,49.4504,49.8257,49.4131,49.7569,4896513.3961376,0
+RTX.US,D,20130730,000000,49.9594,50.2021,49.7078,49.9909,6251740.9320095,0
+RTX.US,D,20130731,000000,50.0872,50.4536,49.8808,49.9909,6667016.8923444,0
+RTX.US,D,20130801,000000,50.4675,51.0687,50.3967,50.7523,6366321.0152258,0
+RTX.US,D,20130802,000000,50.7012,51.0687,50.4732,51.0305,6896377.5586562,0
+RTX.US,D,20130805,000000,50.8281,50.8486,50.4782,50.4999,6344470.5994631,0
+RTX.US,D,20130806,000000,50.4084,50.4084,49.6136,49.821,7018245.8633676,0
+RTX.US,D,20130807,000000,49.6784,50.2965,49.5792,50.211,5002577.8322029,0
+RTX.US,D,20130808,000000,50.4635,50.7426,50.0086,50.3229,4435774.8515321,0
+RTX.US,D,20130809,000000,50.2247,50.4241,49.7138,50.0144,4027344.3845325,0
+RTX.US,D,20130812,000000,49.7885,50.0606,49.6834,49.9732,4744102.9550145,0
+RTX.US,D,20130813,000000,50.1048,50.8486,49.8838,50.5794,5544195.1783092,0
+RTX.US,D,20130814,000000,50.5853,50.7583,49.9407,49.9987,4510834.0677083,0
+RTX.US,D,20130815,000000,49.4799,49.5841,48.8688,49.0142,5772452.5864028,0
+RTX.US,D,20130816,000000,49.0005,49.3669,48.8884,49.0604,6973051.9692903,0
+RTX.US,D,20130819,000000,48.9366,49.2216,48.798,48.8413,4670521.5349017,0
+RTX.US,D,20130820,000000,48.8413,48.9896,48.4984,48.7371,6223176.3147102,0
+RTX.US,D,20130821,000000,48.6409,48.7715,48.1702,48.4041,6461312.1584736,0
+RTX.US,D,20130822,000000,48.5878,49.5015,48.3775,49.0005,5680050.6395639,0
+RTX.US,D,20130823,000000,49.0191,49.3826,48.854,48.9189,5481466.1958172,0
+RTX.US,D,20130826,000000,48.97,49.248,48.689,48.689,3484736.7522212,0
+RTX.US,D,20130827,000000,48.1702,48.4601,47.452,47.567,6492545.3579205,0
+RTX.US,D,20130828,000000,47.4903,47.7742,47.4559,47.5847,5036801.227817,0
+RTX.US,D,20130829,000000,47.4648,48.0179,47.3537,47.8135,4881840.2653885,0
+RTX.US,D,20130830,000000,47.9373,47.9707,47.4648,47.6425,5237013.0792121,0
+RTX.US,D,20130903,000000,48.1182,49.081,48.1123,48.86,9735463.9894102,0
+RTX.US,D,20130904,000000,48.7558,49.2166,48.575,49.1949,5397736.6320754,0
+RTX.US,D,20130905,000000,49.1243,49.5615,48.9395,49.3453,3514447.3739058,0
+RTX.US,D,20130906,000000,49.5556,49.6902,48.6291,49.1311,5135335.2141068,0
+RTX.US,D,20130909,000000,49.2785,49.8808,49.2785,49.7226,4610746.109005,0
+RTX.US,D,20130910,000000,50.0911,50.6404,49.9703,50.5735,6053548.3281281,0
+RTX.US,D,20130911,000000,50.8201,51.3203,50.6442,51.3203,6558261.483282,0
+RTX.US,D,20130912,000000,51.3046,51.9364,51.2368,51.3203,7383555.6253953,0
+RTX.US,D,20130913,000000,51.4048,51.5915,51.1139,51.5915,4662607.3873882,0
+RTX.US,D,20130916,000000,52.1298,52.3499,51.892,52.2075,5958147.0252292,0
+RTX.US,D,20130917,000000,52.1594,53.0554,52.1073,52.5348,7062851.488764,0
+RTX.US,D,20130918,000000,52.3982,52.8757,51.8322,52.8383,7813431.4373357,0
+RTX.US,D,20130919,000000,53.0791,53.5299,52.9866,53.3011,6502597.8315564,0
+RTX.US,D,20130920,000000,53.3011,53.3954,52.1555,52.1555,12136867.326128,0
+RTX.US,D,20130923,000000,52.1976,52.7656,51.9197,52.0847,6504781.9571433,0
+RTX.US,D,20130924,000000,52.1397,52.6417,51.9197,52.3499,5268049.8498434,0
+RTX.US,D,20130925,000000,52.292,52.7843,51.9885,52.0022,5164600.0543341,0
+RTX.US,D,20130926,000000,52.1918,52.5288,51.9216,52.1918,5415283.9336808,0
+RTX.US,D,20130927,000000,51.8656,52.1525,51.5394,52.0493,3881853.7336544,0
+RTX.US,D,20130930,000000,51.8125,51.8773,51.1631,51.3143,7002938.6644728,0
+RTX.US,D,20131001,000000,51.4431,51.6307,50.6227,51.1021,10499169.046822,0
+RTX.US,D,20131002,000000,50.8044,50.8142,49.7569,49.9594,11776106.977602,0
+RTX.US,D,20131003,000000,49.8896,49.9594,48.8944,49.3512,8961151.7759562,0
+RTX.US,D,20131004,000000,49.3926,49.7943,49.1675,49.6293,4436412.9907413,0
+RTX.US,D,20131007,000000,49.2293,49.8582,49.0191,49.5143,4547016.6626489,0
+RTX.US,D,20131008,000000,49.5045,49.7188,48.8944,48.9041,4623510.9287216,0
+RTX.US,D,20131009,000000,49.0191,49.2098,48.6448,48.9395,7456238.3582326,0
+RTX.US,D,20131010,000000,49.6744,50.4084,49.4898,50.4084,7185070.9227053,0
+RTX.US,D,20131011,000000,50.2965,50.9331,50.1442,50.9213,6727014.1912039,0
+RTX.US,D,20131014,000000,50.4635,50.9547,50.2965,50.8732,5117012.3748978,0
+RTX.US,D,20131015,000000,50.8368,50.8772,50.3416,50.3563,5694504.9506478,0
+RTX.US,D,20131016,000000,50.6924,50.9921,50.4321,50.6521,6825144.1244379,0
+RTX.US,D,20131017,000000,50.4379,51.4823,50.4379,51.4125,4348156.4043476,0
+RTX.US,D,20131018,000000,51.4431,51.6159,50.9488,51.2799,5690657.7956065,0
+RTX.US,D,20131021,000000,51.3576,51.3781,50.8987,51.221,6215002.6368961,0
+RTX.US,D,20131022,000000,51.221,51.67,50.0027,50.5136,12254131.25798,0
+RTX.US,D,20131023,000000,50.549,50.8839,50.2905,50.6354,7141729.3625368,0
+RTX.US,D,20131024,000000,51.0864,51.1561,50.5549,50.9488,5577937.1706602,0
+RTX.US,D,20131025,000000,50.8772,51.1748,50.7012,51.1699,5741313.0214172,0
+RTX.US,D,20131028,000000,50.9774,51.0362,50.4084,50.4418,6900471.0130416,0
+RTX.US,D,20131029,000000,50.4595,50.6619,50.3386,50.6442,4720123.3730225,0
+RTX.US,D,20131030,000000,50.7327,51.0305,50.2965,50.4241,4275230.4254642,0
+RTX.US,D,20131031,000000,50.4025,51.0362,50.3229,50.5696,6227207.6853766,0
+RTX.US,D,20131101,000000,50.6619,51.275,50.6404,51.167,5275937.5354442,0
+RTX.US,D,20131104,000000,51.5472,51.6159,51.1523,51.3968,4819320.9426685,0
+RTX.US,D,20131105,000000,51.2043,51.5257,50.7887,51.2535,4824121.7443433,0
+RTX.US,D,20131106,000000,51.5157,51.8596,51.4509,51.7172,6639749.9265472,0
+RTX.US,D,20131107,000000,51.7732,52.007,50.9637,51.0491,5328466.4682472,0
+RTX.US,D,20131108,000000,50.9213,51.6828,50.8281,51.6622,6200168.6991374,0
+RTX.US,D,20131111,000000,51.6583,51.6887,51.2986,51.4431,5063121.6713421,0
+RTX.US,D,20131112,000000,51.3517,51.3891,50.998,51.1404,6312673.5577163,0
+RTX.US,D,20131113,000000,50.9871,51.4726,50.7366,51.4274,5845731.730048,0
+RTX.US,D,20131114,000000,51.9197,52.1525,51.4372,52.0109,5351454.7462681,0
+RTX.US,D,20131115,000000,52.0847,52.1594,51.7732,51.9658,6215344.6062331,0
+RTX.US,D,20131118,000000,51.9708,52.5996,51.9708,52.2222,5046783.4756068,0
+RTX.US,D,20131119,000000,52.125,52.3982,52.071,52.2075,3923586.2059604,0
+RTX.US,D,20131120,000000,52.3077,52.4846,51.9708,52.0877,4680482.4096081,0
+RTX.US,D,20131121,000000,52.2183,52.5672,52.1594,52.5288,4104143.9803703,0
+RTX.US,D,20131122,000000,52.5141,52.801,52.2773,52.7459,5155672.212,0
+RTX.US,D,20131125,000000,53.0968,53.1115,52.689,52.7892,4503228.3032574,0
+RTX.US,D,20131126,000000,52.8441,53.357,52.7715,53.0908,5904992.1664075,0
+RTX.US,D,20131127,000000,53.2264,53.5633,53.1449,53.361,3700105.1731602,0
+RTX.US,D,20131129,000000,53.2657,53.414,52.9739,53.0554,2718600.252113,0
+RTX.US,D,20131202,000000,53.194,53.3109,52.7018,52.7892,4369832.7821443,0
+RTX.US,D,20131203,000000,52.6053,52.8962,52.292,52.4874,6883470.2517159,0
+RTX.US,D,20131204,000000,52.3284,52.4316,51.6828,52.1358,5246931.2077514,0
+RTX.US,D,20131205,000000,51.729,52.4413,51.729,52.1879,4229282.3668669,0
+RTX.US,D,20131206,000000,52.7656,53.2117,52.6821,53.1683,5132527.1980329,0
+RTX.US,D,20131209,000000,53.1399,53.3826,52.9759,53.1999,5857176.5074131,0
+RTX.US,D,20131210,000000,52.9622,53.414,52.689,53.1115,5870884.7961042,0
+RTX.US,D,20131211,000000,53.1506,53.2117,51.9972,52.0022,7221382.7739133,0
+RTX.US,D,20131212,000000,51.9197,52.1298,51.3801,51.729,7630590.814048,0
+RTX.US,D,20131213,000000,50.8104,51.6346,50.6826,51.3781,9444061.332578,0
+RTX.US,D,20131216,000000,51.5738,52.2183,51.4509,51.9364,6847999.0751281,0
+RTX.US,D,20131217,000000,52.1594,52.2222,51.3891,51.51,7219595.577021,0
+RTX.US,D,20131218,000000,51.6887,52.5672,51.1807,52.5525,7764698.7712799,0
+RTX.US,D,20131219,000000,52.466,52.6417,52.2566,52.4039,6117131.2161968,0
+RTX.US,D,20131220,000000,52.2714,53.1733,52.1918,52.9552,9494846.8324218,0
+RTX.US,D,20131223,000000,53.3226,53.3463,52.9198,53.0337,4111273.4303876,0
+RTX.US,D,20131224,000000,53.024,53.4091,52.9622,53.3463,1562801.9056716,0
+RTX.US,D,20131226,000000,53.414,53.9516,53.3886,53.9172,5118195.0188549,0
+RTX.US,D,20131227,000000,53.9987,54.0959,53.8021,53.9711,3330555.39846,0
+RTX.US,D,20131230,000000,54.0252,54.0252,53.6538,53.9387,3374506.6003928,0
+RTX.US,D,20131231,000000,54.1587,54.5381,54.1176,54.4605,4394839.2899132,0
+RTX.US,D,20140102,000000,54.0252,54.1814,53.7472,53.8218,5536637.2488549,0
+RTX.US,D,20140103,000000,54.0478,54.321,53.9387,54.0252,4837148.129892,0
+RTX.US,D,20140106,000000,54.2669,54.4889,53.6862,53.9711,6178688.7501565,0
+RTX.US,D,20140107,000000,54.1353,54.5498,54.0252,54.321,5224482.3456488,0
+RTX.US,D,20140108,000000,54.0418,54.5381,53.8512,54.3975,6564121.7792419,0
+RTX.US,D,20140109,000000,54.5881,54.6659,54.0999,54.43,4436625.703811,0
+RTX.US,D,20140110,000000,54.6756,54.8947,54.0723,54.4811,4697862.7976084,0
+RTX.US,D,20140113,000000,54.2051,54.706,53.8838,53.9711,6810877.0822764,0
+RTX.US,D,20140114,000000,53.9073,54.2766,53.6655,53.8896,7168339.8693388,0
+RTX.US,D,20140115,000000,53.8572,54.6873,53.8464,54.5881,4747272.2779771,0
+RTX.US,D,20140116,000000,54.5116,54.7287,54.3631,54.6589,5544020.1225771,0
+RTX.US,D,20140117,000000,54.4212,54.7661,54.3975,54.653,8952462.090839,0
+RTX.US,D,20140121,000000,54.9595,55.4931,54.7631,55.0392,9898875.4619732,0
+RTX.US,D,20140122,000000,56.228,56.57,55.2436,55.5639,10537799.368713,0
+RTX.US,D,20140123,000000,55.045,55.4647,54.7778,54.9595,8538792.1650689,0
+RTX.US,D,20140124,000000,54.5724,54.706,53.4965,53.5123,10717094.095661,0
+RTX.US,D,20140127,000000,53.5516,54.9448,53.3954,54.4605,16017534.344762,0
+RTX.US,D,20140128,000000,54.3631,54.5322,54.0665,54.5007,7652332.3288612,0
+RTX.US,D,20140129,000000,54.1067,54.5824,53.8001,54.2108,8109974.8296479,0
+RTX.US,D,20140130,000000,54.5557,55.1728,54.3975,54.877,6709857.711698,0
+RTX.US,D,20140131,000000,54.0615,55.0126,53.7786,54.5724,7275853.6040229,0
+RTX.US,D,20140203,000000,54.6019,54.9066,52.7018,52.7282,10997048.921831,0
+RTX.US,D,20140204,000000,51.8262,52.6584,51.4509,52.2075,20393401.460832,0
+RTX.US,D,20140205,000000,51.8538,52.1073,51.2043,51.6465,14344269.218874,0
+RTX.US,D,20140206,000000,51.7349,52.4039,51.7349,52.3824,7768535.7486625,0
+RTX.US,D,20140207,000000,52.6644,53.194,52.6417,52.9866,8347716.7980141,0
+RTX.US,D,20140210,000000,52.9238,53.4474,52.801,53.4091,8556723.1644125,0
+RTX.US,D,20140211,000000,53.4828,54.1754,53.3069,54.0538,7031109.4063751,0
+RTX.US,D,20140212,000000,54.1353,54.2983,53.8512,54.2619,6249098.8117746,0
+RTX.US,D,20140213,000000,53.9593,54.6373,53.7353,54.5155,5240108.1052653,0
+RTX.US,D,20140214,000000,54.4929,54.9066,54.0538,54.7661,7229238.9087715,0
+RTX.US,D,20140218,000000,54.8397,54.8947,54.3436,54.7023,4973987.7707565,0
+RTX.US,D,20140219,000000,54.5764,55.448,54.5675,54.8593,8722745.2064678,0
+RTX.US,D,20140220,000000,55.0225,55.5098,54.5881,55.3545,6437171.7694719,0
+RTX.US,D,20140221,000000,55.4529,55.842,55.1835,55.499,7607905.8302604,0
+RTX.US,D,20140224,000000,55.6916,56.57,55.4587,56.0502,6941808.5921845,0
+RTX.US,D,20140225,000000,55.8253,56.1278,55.5865,55.7525,5341232.3057297,0
+RTX.US,D,20140226,000000,55.7525,56.1897,55.613,55.8527,6135440.8244493,0
+RTX.US,D,20140227,000000,55.8792,56.1101,55.6306,56.1042,4463149.7005129,0
+RTX.US,D,20140228,000000,56.2487,56.7135,55.9018,56.2998,6802235.2321557,0
+RTX.US,D,20140303,000000,55.6081,56.3272,55.5314,56.174,6496969.5862181,0
+RTX.US,D,20140304,000000,56.6594,56.853,56.3568,56.5749,6688036.8111459,0
+RTX.US,D,20140305,000000,56.8471,56.9738,56.4422,56.4885,5170392.1599798,0
+RTX.US,D,20140306,000000,56.8029,56.8678,56.403,56.6535,3714737.593274,0
+RTX.US,D,20140307,000000,56.8892,56.969,56.5749,56.9236,6054989.4846198,0
+RTX.US,D,20140310,000000,56.8678,56.969,56.237,56.6535,5143206.6154533,0
+RTX.US,D,20140311,000000,56.6594,56.6712,55.5579,55.6306,6966669.559432,0
+RTX.US,D,20140312,000000,55.5157,55.7191,55.106,55.7093,6618886.7436919,0
+RTX.US,D,20140313,000000,55.8076,56.0502,54.0252,54.3043,12318988.388936,0
+RTX.US,D,20140314,000000,54.3858,55.0225,54.0782,54.1697,8759051.9688463,0
+RTX.US,D,20140317,000000,54.4516,55.2593,54.3917,55.051,8301264.9453042,0
+RTX.US,D,20140318,000000,55.1778,55.4529,55.0126,55.1728,5310883.5448359,0
+RTX.US,D,20140319,000000,55.1611,55.3831,54.2886,54.8436,6162724.0745005,0
+RTX.US,D,20140320,000000,54.8545,55.1001,54.3631,54.7199,6018830.2982945,0
+RTX.US,D,20140321,000000,56.062,56.5749,55.051,55.1267,21498439.751577,0
+RTX.US,D,20140324,000000,55.3104,55.4204,54.3269,54.706,6516489.3181066,0
+RTX.US,D,20140325,000000,55.0274,55.438,54.7287,55.4204,7178254.9445805,0
+RTX.US,D,20140326,000000,55.7298,55.9509,55.1325,55.1325,7197377.7477743,0
+RTX.US,D,20140327,000000,54.9881,55.1778,54.5155,54.7366,5015314.1544747,0
+RTX.US,D,20140328,000000,54.937,55.5314,54.8987,55.2289,5107472.8552674,0
+RTX.US,D,20140331,000000,55.5491,56.2654,55.448,56.2055,7494505.3377037,0
+RTX.US,D,20140401,000000,56.3272,56.7566,56.1849,56.7183,6868156.9462257,0
+RTX.US,D,20140402,000000,57.526,57.7864,57.128,57.6586,15533990.719994,0
+RTX.US,D,20140403,000000,57.7196,57.7245,57.3059,57.6105,7847600.891358,0
+RTX.US,D,20140404,000000,57.8414,57.9632,56.7459,56.8578,7691023.7167058,0
+RTX.US,D,20140407,000000,56.3823,57.0898,55.8527,55.8901,7262520.8709429,0
+RTX.US,D,20140408,000000,55.7151,55.9785,55.2927,55.6916,5091364.674622,0
+RTX.US,D,20140409,000000,55.836,56.3215,55.6081,56.3105,5305624.7485134,0
+RTX.US,D,20140410,000000,56.2948,56.4885,55.0943,55.1267,6393468.9024146,0
+RTX.US,D,20140411,000000,54.9104,55.4263,54.6138,54.8015,6468816.146336,0
+RTX.US,D,20140414,000000,55.1835,55.4587,54.8122,55.2927,4740773.8428081,0
+RTX.US,D,20140415,000000,55.4587,55.842,54.8015,55.7241,5807751.7605563,0
+RTX.US,D,20140416,000000,56.289,56.8087,55.7623,56.798,6082916.9804756,0
+RTX.US,D,20140417,000000,57.0072,57.3924,56.8147,57.0435,6888982.4717434,0
+RTX.US,D,20140421,000000,57.0956,57.2715,56.8628,56.9179,5581107.5113887,0
+RTX.US,D,20140422,000000,57.3864,58.0449,57.244,57.3393,8708210.4918789,0
+RTX.US,D,20140423,000000,57.2833,57.697,57.2165,57.5594,5577746.8484398,0
+RTX.US,D,20140424,000000,57.6753,57.7647,57.0338,57.2332,4469765.1787588,0
+RTX.US,D,20140425,000000,57.0338,57.1674,56.232,56.3823,7150081.1493806,0
+RTX.US,D,20140428,000000,56.6712,56.958,56.001,56.625,7021910.8383158,0
+RTX.US,D,20140429,000000,56.735,56.9403,56.3155,56.5582,6201750.3073212,0
+RTX.US,D,20140430,000000,56.5808,57.1624,56.5101,56.9356,5905632.3411486,0
+RTX.US,D,20140501,000000,56.7743,57.0181,56.1042,56.1946,8568773.5124786,0
+RTX.US,D,20140502,000000,55.842,56.4885,55.7298,56.062,12061330.777752,0
+RTX.US,D,20140505,000000,55.8133,56.3568,55.5639,56.1996,5872869.4395779,0
+RTX.US,D,20140506,000000,55.9746,56.1101,55.7623,55.8076,4069940.940074,0
+RTX.US,D,20140507,000000,55.9392,56.3215,55.6248,56.2427,5416229.4381871,0
+RTX.US,D,20140508,000000,56.2222,56.8087,56.1849,56.2998,5238642.5223924,0
+RTX.US,D,20140509,000000,56.1622,56.4147,55.8744,56.2831,4542117.1376836,0
+RTX.US,D,20140512,000000,56.5052,57.128,56.4776,57.073,5810492.6040818,0
+RTX.US,D,20140513,000000,57.2548,57.3393,57.0956,57.1242,4317516.562411,0
+RTX.US,D,20140514,000000,57.3176,57.3236,56.6476,56.7135,3656341.2401498,0
+RTX.US,D,20140515,000000,56.5857,56.6771,55.7623,55.9451,5924676.7763692,0
+RTX.US,D,20140516,000000,56.0354,56.1946,55.3545,55.3979,9279464.1627603,0
+RTX.US,D,20140519,000000,55.1611,55.8744,55.0943,55.6032,6629739.1813127,0
+RTX.US,D,20140520,000000,55.5098,55.6582,54.4516,54.6756,7758654.2596951,0
+RTX.US,D,20140521,000000,54.9203,55.5698,54.9203,55.5157,6887715.3532179,0
+RTX.US,D,20140522,000000,55.3488,55.842,55.2436,55.613,4501727.0985785,0
+RTX.US,D,20140523,000000,55.6807,55.9225,55.5579,55.8587,3112999.7986362,0
+RTX.US,D,20140527,000000,56.1682,56.2427,55.9175,56.0247,4112511.0337025,0
+RTX.US,D,20140528,000000,56.0561,56.3449,56.0129,56.0669,4089991.9457539,0
+RTX.US,D,20140529,000000,56.1946,56.3921,55.9893,56.2546,4714116.5187753,0
+RTX.US,D,20140530,000000,55.9843,56.4658,55.9843,56.1946,7573642.7417769,0
+RTX.US,D,20140602,000000,56.2831,56.8372,56.1849,56.7508,5565271.0742343,0
+RTX.US,D,20140603,000000,57.0554,57.1566,56.8421,56.9738,11091672.651594,0
+RTX.US,D,20140604,000000,57.0072,57.0435,56.4825,56.6368,5746610.4928431,0
+RTX.US,D,20140605,000000,56.6938,57.2381,56.5306,57.134,5798094.1800833,0
+RTX.US,D,20140606,000000,57.2548,57.4986,57.1782,57.4986,4049820.726314,0
+RTX.US,D,20140609,000000,57.5417,58.1077,57.2775,58.0616,6571157.5947977,0
+RTX.US,D,20140610,000000,57.924,57.9357,57.3176,57.5869,5418988.6014984,0
+RTX.US,D,20140611,000000,57.3393,57.3864,56.9857,57.189,4482496.4122011,0
+RTX.US,D,20140612,000000,56.9797,57.1624,56.3509,56.4885,5248964.7039874,0
+RTX.US,D,20140613,000000,56.5268,56.6879,56.228,56.4658,3970840.0581868,0
+RTX.US,D,20140616,000000,56.3332,56.6594,56.1849,56.4992,3744137.796364,0
+RTX.US,D,20140617,000000,56.2594,56.7292,56.1849,56.5749,4641283.1565874,0
+RTX.US,D,20140618,000000,56.6093,56.792,56.0561,56.6712,5990483.4828943,0
+RTX.US,D,20140619,000000,56.7409,56.9356,56.398,56.853,4668191.8687934,0
+RTX.US,D,20140620,000000,57.1065,57.1782,56.7743,57.0495,10858141.18069,0
+RTX.US,D,20140623,000000,56.9523,57.0181,56.4207,56.6309,4345510.2130494,0
+RTX.US,D,20140624,000000,56.4088,56.5641,55.9175,55.9332,5729872.3151155,0
+RTX.US,D,20140625,000000,55.9127,56.2487,55.7732,56.1455,5103284.748655,0
+RTX.US,D,20140626,000000,56.1161,56.1946,55.6248,55.9746,6027412.100228,0
+RTX.US,D,20140627,000000,55.9628,56.3606,55.8301,56.3606,18871547.329969,0
+RTX.US,D,20140630,000000,56.2714,56.2714,55.6974,55.8133,6999890.4556503,0
+RTX.US,D,20140701,000000,56.0777,56.3105,55.842,56.0561,6712300.3498195,0
+RTX.US,D,20140702,000000,56.0827,56.0827,55.443,55.6631,7904355.5881111,0
+RTX.US,D,20140703,000000,55.8477,56.0944,55.7839,55.8527,3611352.9347813,0
+RTX.US,D,20140707,000000,55.896,55.9952,55.448,55.6424,7829612.8971248,0
+RTX.US,D,20140708,000000,55.4647,55.6424,55.1119,55.1611,5919437.3175985,0
+RTX.US,D,20140709,000000,55.2828,55.3654,54.8122,55.051,6946238.9270774,0
+RTX.US,D,20140710,000000,54.5381,55.0943,54.3631,54.877,7559390.9661037,0
+RTX.US,D,20140711,000000,55.0274,55.3879,54.8947,55.1778,7647965.0954531,0
+RTX.US,D,20140714,000000,55.5805,55.7682,55.438,55.5374,6240994.3420407,0
+RTX.US,D,20140715,000000,55.6749,56.2055,55.4263,55.5157,9284162.1700807,0
+RTX.US,D,20140716,000000,55.7298,55.7298,55.2229,55.2877,7246851.3473935,0
+RTX.US,D,20140717,000000,55.1001,55.1728,54.5047,54.5322,10085412.610951,0
+RTX.US,D,20140718,000000,54.6315,54.9537,54.5381,54.9066,8780039.3191394,0
+RTX.US,D,20140721,000000,54.8339,54.8712,54.4359,54.6138,10730466.521611,0
+RTX.US,D,20140722,000000,54.8339,55.1267,52.7616,53.6057,21774912.800657,0
+RTX.US,D,20140723,000000,53.5005,53.6331,52.9622,53.0554,14459434.517474,0
+RTX.US,D,20140724,000000,53.1733,53.2755,52.5946,52.6781,14089093.938682,0
+RTX.US,D,20140725,000000,52.5171,52.801,52.4256,52.6417,8996791.9016807,0
+RTX.US,D,20140728,000000,52.7115,52.7843,52.2566,52.7018,11151245.54208,0
+RTX.US,D,20140729,000000,52.6053,52.8274,51.8322,51.8843,11333276.023725,0
+RTX.US,D,20140730,000000,52.125,52.292,51.2819,51.4332,12364823.47552,0
+RTX.US,D,20140731,000000,51.1021,51.5257,50.8142,50.8368,13503483.662241,0
+RTX.US,D,20140801,000000,50.7278,51.1561,50.4025,50.6404,9786103.9487326,0
+RTX.US,D,20140804,000000,50.7847,50.9213,50.4732,50.7887,8244156.0660233,0
+RTX.US,D,20140805,000000,50.6786,51.1139,50.5136,50.771,11540103.353364,0
+RTX.US,D,20140806,000000,50.4025,50.549,49.8691,50.1805,11187171.660017,0
+RTX.US,D,20140807,000000,50.4675,50.5597,50.1559,50.3937,8595379.9482171,0
+RTX.US,D,20140808,000000,50.6108,51.2436,50.3416,51.2328,9265731.447688,0
+RTX.US,D,20140811,000000,51.5257,51.6583,51.0923,51.1139,6748079.9094701,0
+RTX.US,D,20140812,000000,50.9293,51.1523,50.6521,50.7239,9003416.5398194,0
+RTX.US,D,20140813,000000,50.939,51.4274,50.939,51.3281,7173259.749622,0
+RTX.US,D,20140814,000000,51.3203,51.562,51.2986,51.4274,4786377.8965365,0
+RTX.US,D,20140815,000000,51.6887,51.7074,51.0215,51.3624,6389529.1306777,0
+RTX.US,D,20140818,000000,51.8479,52.5672,51.7673,52.5525,10359349.387449,0
+RTX.US,D,20140819,000000,52.5946,52.795,52.3618,52.7843,8148339.5146437,0
+RTX.US,D,20140820,000000,52.8079,53.418,52.7843,53.3383,9259749.0198222,0
+RTX.US,D,20140821,000000,53.4828,53.5939,53.2381,53.5152,5860765.1499199,0
+RTX.US,D,20140822,000000,53.3787,53.4514,53.1115,53.1783,4863917.408172,0
+RTX.US,D,20140825,000000,53.3226,53.5633,53.3226,53.3954,3563797.8238532,0
+RTX.US,D,20140826,000000,53.4367,53.5743,53.3069,53.3226,4159598.9900898,0
+RTX.US,D,20140827,000000,53.581,53.6538,52.9335,53.0437,5245677.3201822,0
+RTX.US,D,20140828,000000,52.9081,53.1115,52.6497,53.0554,4368933.0771029,0
+RTX.US,D,20140829,000000,53.0554,53.1566,52.3715,52.4914,9702075.161821,0
+RTX.US,D,20140902,000000,52.6379,53.0337,52.3765,53.019,8520496.8055387,0
+RTX.US,D,20140903,000000,53.4798,53.4828,52.9198,53.0968,5408772.2675553,0
+RTX.US,D,20140904,000000,53.2323,53.3109,53.029,53.1055,5875207.2478134,0
+RTX.US,D,20140905,000000,53.2441,53.2441,52.7018,52.856,5744596.3341587,0
+RTX.US,D,20140908,000000,52.9493,52.9679,52.7489,52.8079,7791783.5569839,0
+RTX.US,D,20140909,000000,52.8854,52.9866,52.7175,52.8441,4349210.8098035,0
+RTX.US,D,20140910,000000,52.8441,53.1055,52.5525,52.7616,4863314.8907686,0
+RTX.US,D,20140911,000000,52.6497,52.8687,52.5288,52.7656,4669930.2129231,0
+RTX.US,D,20140912,000000,52.6123,52.8274,52.4846,52.6821,6006630.3386433,0
+RTX.US,D,20140915,000000,52.6497,52.7459,52.3892,52.6674,5172571.1967373,0
+RTX.US,D,20140916,000000,52.4316,52.9296,52.1662,52.7803,6354890.4865831,0
+RTX.US,D,20140917,000000,52.8383,52.9739,52.3284,52.5171,8451619.4993418,0
+RTX.US,D,20140918,000000,52.2222,52.8383,52.2222,52.7715,7074384.811761,0
+RTX.US,D,20140919,000000,53.0494,53.0968,52.5829,52.7342,12232215.705202,0
+RTX.US,D,20140922,000000,52.5171,52.741,51.7113,51.7614,8519537.0523102,0
+RTX.US,D,20140923,000000,51.7673,51.7673,51.0687,51.2593,7895939.6820167,0
+RTX.US,D,20140924,000000,51.3624,51.6583,51.1169,51.5738,7870643.1109708,0
+RTX.US,D,20140925,000000,51.5374,51.5698,50.713,50.8044,8095581.5845168,0
+RTX.US,D,20140926,000000,50.6885,51.2368,50.6885,51.1699,8384119.2303856,0
+RTX.US,D,20140929,000000,50.7583,51.2947,50.6973,51.0864,5957857.9797181,0
+RTX.US,D,20140930,000000,51.3143,51.6406,51.0825,51.3457,10312773.367301,0
+RTX.US,D,20141001,000000,51.1523,51.1748,50.2965,50.49,12061988.254514,0
+RTX.US,D,20141002,000000,50.4241,50.5549,49.816,50.1982,8297447.3054735,0
+RTX.US,D,20141003,000000,50.5234,50.8486,50.378,50.767,6262391.8519852,0
+RTX.US,D,20141006,000000,51.0746,51.3143,50.4418,50.6708,6132824.1483615,0
+RTX.US,D,20141007,000000,50.49,50.5657,49.2942,49.3119,12322994.315455,0
+RTX.US,D,20141008,000000,49.4504,49.9359,48.9543,49.8985,12853970.919245,0
+RTX.US,D,20141009,000000,49.7138,49.9407,48.5397,48.5927,13862054.796352,0
+RTX.US,D,20141010,000000,48.6182,48.9946,48.2557,48.5927,13734862.558302,0
+RTX.US,D,20141013,000000,48.6448,49.087,48.2439,48.2871,10512484.477882,0
+RTX.US,D,20141014,000000,48.4817,49.1615,48.4168,48.6792,9405367.9092016,0
+RTX.US,D,20141015,000000,48.1938,48.4227,47.3105,48.2174,14612959.41224,0
+RTX.US,D,20141016,000000,47.7271,48.6625,47.6248,48.2479,12544546.681905,0
+RTX.US,D,20141017,000000,48.7666,49.5841,48.7371,49.3669,14976895.190325,0
+RTX.US,D,20141020,000000,49.3119,49.4848,49.087,49.3395,13156165.96551,0
+RTX.US,D,20141021,000000,50.6265,50.6404,48.9504,49.5841,25820178.006875,0
+RTX.US,D,20141022,000000,50.1265,50.1265,49.1381,49.1949,12726200.590172,0
+RTX.US,D,20141023,000000,50.0144,50.5391,49.821,50.1648,11706186.461373,0
+RTX.US,D,20141024,000000,50.1559,50.5038,49.981,50.4782,7523218.5488219,0
+RTX.US,D,20141027,000000,50.5391,50.713,50.3229,50.6561,6082728.6937872,0
+RTX.US,D,20141028,000000,51.0305,51.7889,50.9794,51.67,8583869.0160695,0
+RTX.US,D,20141029,000000,51.8813,52.1594,51.2593,51.4726,8351650.4631556,0
+RTX.US,D,20141030,000000,51.1561,51.8262,50.9016,51.6966,5944977.1346907,0
+RTX.US,D,20141031,000000,52.4316,52.4846,52.0169,52.0256,9175234.7585839,0
+RTX.US,D,20141103,000000,52.2262,52.2714,51.5531,51.6828,9447946.1449571,0
+RTX.US,D,20141104,000000,52.0256,52.1662,51.6966,51.9658,8211113.2788346,0
+RTX.US,D,20141105,000000,52.292,52.7342,52.071,52.4747,13777522.215328,0
+RTX.US,D,20141106,000000,52.46,52.9238,52.4039,52.795,7365673.4788142,0
+RTX.US,D,20141107,000000,52.7558,53.0377,52.4846,53.0377,6691580.6719538,0
+RTX.US,D,20141110,000000,53.024,53.1115,52.8441,52.9974,7247091.5401421,0
+RTX.US,D,20141111,000000,52.9974,53.0731,52.5171,52.6379,6067832.6723095,0
+RTX.US,D,20141112,000000,52.6644,52.9238,52.4846,52.8687,6494628.724685,0
+RTX.US,D,20141113,000000,52.9552,53.2755,52.7843,52.8687,8614062.0587831,0
+RTX.US,D,20141114,000000,52.7656,53.0033,52.4914,52.5228,6004514.4033706,0
+RTX.US,D,20141117,000000,52.4159,52.6674,52.3824,52.4874,4897877.2024222,0
+RTX.US,D,20141118,000000,52.6526,53.3286,52.4493,53.1842,5480431.1279132,0
+RTX.US,D,20141119,000000,53.0681,53.194,52.9081,53.1222,4645630.0346777,0
+RTX.US,D,20141120,000000,52.801,53.2166,52.741,53.194,4491324.5134786,0
+RTX.US,D,20141121,000000,53.8317,54.0723,53.7629,53.9132,7306637.968715,0
+RTX.US,D,20141124,000000,53.2381,54.6019,52.9974,53.1783,19854694.925154,0
+RTX.US,D,20141125,000000,53.814,54.883,53.6331,54.6078,16575343.328316,0
+RTX.US,D,20141126,000000,54.6492,54.7404,53.7019,53.8405,10777631.828205,0
+RTX.US,D,20141128,000000,54.0882,54.1697,53.7393,53.8101,4339511.5009293,0
+RTX.US,D,20141201,000000,53.3168,53.9073,53.1399,53.6331,7074885.5525759,0
+RTX.US,D,20141202,000000,53.6961,54.1353,53.5299,53.6274,5632760.1477656,0
+RTX.US,D,20141203,000000,53.7353,54.4722,53.5743,54.2669,6977863.9663897,0
+RTX.US,D,20141204,000000,54.0045,54.374,53.757,54.3691,9501684.1836303,0
+RTX.US,D,20141205,000000,54.5047,54.5824,53.9868,54.4152,6180800.6143656,0
+RTX.US,D,20141208,000000,54.877,56.0129,54.5263,55.2593,13004153.470847,0
+RTX.US,D,20141209,000000,54.8673,56.2163,54.544,56.2103,12029494.043136,0
+RTX.US,D,20141210,000000,55.9843,56.232,55.4146,55.4754,16084666.182468,0
+RTX.US,D,20141211,000000,55.5972,56.1563,55.3772,55.7525,10811698.487873,0
+RTX.US,D,20141212,000000,54.5047,55.5579,53.8218,54.8229,12001454.593033,0
+RTX.US,D,20141215,000000,55.0943,55.4529,54.5724,54.6953,9421038.450517,0
+RTX.US,D,20141216,000000,54.8673,56.0827,54.4359,55.3595,10526914.362583,0
+RTX.US,D,20141217,000000,55.4813,55.9018,54.6659,55.6807,10293083.66851,0
+RTX.US,D,20141218,000000,56.2948,57.1733,55.9843,57.1733,9695189.975616,0
+RTX.US,D,20141219,000000,56.853,57.2892,56.403,56.5052,16101374.844985,0
+RTX.US,D,20141222,000000,56.3568,57.2942,56.3568,57.2656,6255232.8867574,0
+RTX.US,D,20141223,000000,57.4552,57.697,57.1566,57.3,5555054.7402911,0
+RTX.US,D,20141224,000000,57.531,57.6479,57.134,57.1507,2086263.326174,0
+RTX.US,D,20141226,000000,57.467,57.5811,57.244,57.3118,3266055.5033297,0
+RTX.US,D,20141229,000000,56.8892,57.3659,56.8892,57.128,5094645.9518318,0
+RTX.US,D,20141230,000000,57.1399,57.1399,56.6712,56.8087,4455080.8525849,0
+RTX.US,D,20141231,000000,57.0072,57.1457,56.1996,56.2163,4834540.6136974,0
+RTX.US,D,20150102,000000,56.289,56.5306,55.6306,56.237,6429687.1191613,0
+RTX.US,D,20150105,000000,56.0129,56.4422,55.1728,55.2987,9747431.8984398,0
+RTX.US,D,20150106,000000,54.8908,55.2533,53.8788,54.5263,11807306.590775,0
+RTX.US,D,20150107,000000,54.9261,55.4096,54.7571,55.1267,6345513.8094941,0
+RTX.US,D,20150108,000000,55.6916,56.2163,55.3929,56.0561,7977224.5721052,0
+RTX.US,D,20150109,000000,56.1897,56.2831,55.4263,55.7408,7824220.7734717,0
+RTX.US,D,20150112,000000,55.9686,56.1042,55.2436,55.9628,10260548.746497,0
+RTX.US,D,20150113,000000,56.4825,57.1183,55.4754,55.9018,8583698.0314011,0
+RTX.US,D,20150114,000000,55.3281,55.8133,55.0726,55.4872,7177163.8995527,0
+RTX.US,D,20150115,000000,55.8133,56.0777,55.2653,55.4872,6485399.6236493,0
+RTX.US,D,20150116,000000,55.3378,56.8835,55.3221,56.7803,11809010.330864,0
+RTX.US,D,20150120,000000,57.0229,57.5535,56.6594,57.4719,11151062.344221,0
+RTX.US,D,20150121,000000,57.3757,58.3268,57.2942,58.1892,14681759.36823,0
+RTX.US,D,20150122,000000,58.5478,59.0018,58.0616,58.8858,13424361.524657,0
+RTX.US,D,20150123,000000,58.9193,59.1295,58.6323,58.648,8792365.4817601,0
+RTX.US,D,20150126,000000,58.5822,58.6264,57.8247,58.0556,11645196.840777,0
+RTX.US,D,20150127,000000,56.964,58.8357,56.2222,58.2511,14989687.48972,0
+RTX.US,D,20150128,000000,58.3671,58.3671,57.0956,57.1566,8539020.1446269,0
+RTX.US,D,20150129,000000,57.0288,57.2106,55.9746,56.9403,12945205.488615,0
+RTX.US,D,20150130,000000,56.228,56.8264,56.0502,56.1161,9455589.5667457,0
+RTX.US,D,20150202,000000,56.3057,57.0554,55.7585,56.9974,7193689.3642106,0
+RTX.US,D,20150203,000000,57.4886,58.4369,56.9236,58.1234,9187046.9494332,0
+RTX.US,D,20150204,000000,58.0556,58.1725,57.4268,57.5811,6562671.4628572,0
+RTX.US,D,20150205,000000,57.8129,58.8357,57.6429,58.7139,9587872.6697476,0
+RTX.US,D,20150206,000000,58.6598,59.1629,58.3671,58.5763,5787892.0948625,0
+RTX.US,D,20150209,000000,58.4005,58.6383,58.1293,58.3386,5237951.4593571,0
+RTX.US,D,20150210,000000,58.6097,58.7699,58.1293,58.3768,5236408.526277,0
+RTX.US,D,20150211,000000,58.2511,58.5224,57.9858,58.3444,5508706.6997013,0
+RTX.US,D,20150212,000000,58.5763,58.9684,58.4112,58.7758,5893988.0816701,0
+RTX.US,D,20150213,000000,58.648,59.666,58.648,59.5933,7735502.1213667,0
+RTX.US,D,20150217,000000,59.4783,59.9136,59.2562,59.6316,6594373.8523766,0
+RTX.US,D,20150218,000000,59.6316,60.2899,59.4832,59.9578,7070335.1213087,0
+RTX.US,D,20150219,000000,59.7701,60.4599,59.7701,60.4166,6931712.3546156,0
+RTX.US,D,20150220,000000,60.456,61.1693,59.9637,60.9904,8264582.6273144,0
+RTX.US,D,20150223,000000,60.7772,61.0199,60.4933,60.8146,5569088.714065,0
+RTX.US,D,20150224,000000,60.6712,61.0081,60.456,60.8421,4995590.8694095,0
+RTX.US,D,20150225,000000,60.8764,61.1005,60.4343,60.6436,5845005.0452069,0
+RTX.US,D,20150226,000000,60.6161,60.731,60.0305,60.2958,5082594.586,0
+RTX.US,D,20150227,000000,60.229,60.3891,59.8645,59.9195,6277104.6756037,0
+RTX.US,D,20150302,000000,59.8802,60.7104,59.7583,60.5493,4731914.1907882,0
+RTX.US,D,20150303,000000,59.9519,60.4049,59.5275,59.8192,6484867.332092,0
+RTX.US,D,20150304,000000,59.5933,59.6718,59.2337,59.499,4319713.9189545,0
+RTX.US,D,20150305,000000,59.6149,59.7259,59.1522,59.3673,3923185.2062021,0
+RTX.US,D,20150306,000000,58.6814,59.158,58.4369,58.6923,7452489.926482,0
+RTX.US,D,20150309,000000,58.6323,60.0472,58.6323,59.8468,8398341.4908482,0
+RTX.US,D,20150310,000000,59.2504,59.4665,57.6695,57.7019,11360212.21561,0
+RTX.US,D,20150311,000000,57.8916,58.4545,57.6862,58.1608,7625011.4214722,0
+RTX.US,D,20150312,000000,59.1522,59.7142,59.1178,59.5873,9985070.0546858,0
+RTX.US,D,20150313,000000,59.3457,59.782,57.8472,58.3671,14977001.037977,0
+RTX.US,D,20150316,000000,58.6097,59.0567,58.5056,59.0195,9510620.1680914,0
+RTX.US,D,20150317,000000,58.7424,59.042,58.372,58.9193,7777604.0426885,0
+RTX.US,D,20150318,000000,58.8357,59.2671,57.6213,59.1345,10742731.618278,0
+RTX.US,D,20150319,000000,59.0076,59.1345,58.5104,58.6697,5861077.6040463,0
+RTX.US,D,20150320,000000,58.8917,59.1786,58.708,58.708,16697188.224412,0
+RTX.US,D,20150323,000000,58.708,58.8249,58.0968,58.3386,9242269.908531,0
+RTX.US,D,20150324,000000,58.5104,59.0686,58.1234,58.4593,8206893.6214798,0
+RTX.US,D,20150325,000000,58.5872,58.648,57.2047,57.2381,9066682.9026982,0
+RTX.US,D,20150326,000000,56.9974,57.3176,56.5306,57.0396,8930982.141858,0
+RTX.US,D,20150327,000000,57.0898,57.5988,57.0435,57.4719,5704621.5435345,0
+RTX.US,D,20150330,000000,57.8414,58.5979,57.7019,58.4172,6105223.3553545,0
+RTX.US,D,20150331,000000,57.8355,58.0792,57.5811,57.5988,7172600.2373291,0
+RTX.US,D,20150401,000000,57.6862,57.7363,56.6938,56.9738,6970712.125523,0
+RTX.US,D,20150402,000000,57.134,57.8414,57.0131,57.5702,8600370.0543462,0
+RTX.US,D,20150406,000000,56.9797,58.3553,56.9797,57.924,5813261.945052,0
+RTX.US,D,20150407,000000,57.8806,58.2678,57.7245,57.7421,4616132.1260628,0
+RTX.US,D,20150408,000000,57.8532,58.3219,57.5417,57.918,5053774.5094637,0
+RTX.US,D,20150409,000000,57.8472,58.3671,57.5869,57.9357,4248866.2180061,0
+RTX.US,D,20150410,000000,58.0733,58.4713,57.7137,58.2216,4587048.4481628,0
+RTX.US,D,20150413,000000,57.9858,58.3052,57.6164,57.7078,6165235.9207022,0
+RTX.US,D,20150414,000000,57.5358,58.0556,57.3,57.8414,5302594.8594769,0
+RTX.US,D,20150415,000000,58.0389,58.3887,57.7598,57.9298,5645154.5007005,0
+RTX.US,D,20150416,000000,57.6753,58.146,57.4837,57.7363,5910464.6935655,0
+RTX.US,D,20150417,000000,57.1624,57.2715,56.4541,56.5749,8786122.5058279,0
+RTX.US,D,20150420,000000,56.9974,57.5811,56.969,57.2656,8153415.1131071,0
+RTX.US,D,20150421,000000,58.3444,58.4937,57.073,57.4936,9328253.8237056,0
+RTX.US,D,20150422,000000,57.5093,57.7137,56.8892,57.4986,5682241.8895121,0
+RTX.US,D,20150423,000000,57.2224,57.9524,57.0338,57.6272,5356305.4184712,0
+RTX.US,D,20150424,000000,57.7196,57.8472,57.0495,57.0956,7167951.0827713,0
+RTX.US,D,20150427,000000,57.3393,57.4552,56.8725,56.8952,7975974.7555996,0
+RTX.US,D,20150428,000000,56.6191,57.134,56.4933,57.0612,5588206.4284294,0
+RTX.US,D,20150429,000000,56.8087,57.128,56.6034,56.7026,5887524.2505411,0
+RTX.US,D,20150430,000000,56.4885,56.8372,55.6807,55.9127,7933041.3195507,0
+RTX.US,D,20150501,000000,56.3215,56.8835,56.2831,56.7292,5659246.4871298,0
+RTX.US,D,20150504,000000,56.9119,57.5761,56.8725,57.2332,7985937.6658377,0
+RTX.US,D,20150505,000000,57.0435,57.4612,56.3823,56.5582,6160764.875174,0
+RTX.US,D,20150506,000000,57.2892,57.2892,56.1682,56.5641,7507928.6519472,0
+RTX.US,D,20150507,000000,56.5808,57.2892,56.3215,57.0396,6420414.2541925,0
+RTX.US,D,20150508,000000,57.8532,58.4221,57.6528,58.2118,7543631.8791565,0
+RTX.US,D,20150511,000000,57.7196,58.2393,57.7196,57.8472,6152017.1774013,0
+RTX.US,D,20150512,000000,57.5358,57.9122,57.0288,57.6813,5705031.7031858,0
+RTX.US,D,20150513,000000,57.8021,58.3219,57.748,58.0025,6149948.0593592,0
+RTX.US,D,20150514,000000,58.2275,58.9959,58.2275,58.88,5521351.4230437,0
+RTX.US,D,20150515,000000,58.8475,59.0076,58.2786,58.5586,5998868.8560122,0
+RTX.US,D,20150518,000000,58.5763,58.8691,58.5164,58.5705,4926824.4996938,0
+RTX.US,D,20150519,000000,58.6097,59.0303,58.5705,58.8416,5682536.0238525,0
+RTX.US,D,20150520,000000,59.1345,59.1345,58.6097,58.7424,4922019.6269556,0
+RTX.US,D,20150521,000000,58.708,59.1345,58.654,58.8691,4292114.1437133,0
+RTX.US,D,20150522,000000,58.8082,59.1345,58.5872,58.6206,4834998.6083451,0
+RTX.US,D,20150526,000000,58.3671,58.6206,57.5358,57.754,6949750.219377,0
+RTX.US,D,20150527,000000,57.8866,58.257,57.6586,58.1342,6808863.941358,0
+RTX.US,D,20150528,000000,58.2157,58.3219,57.9524,58.1608,5876896.7391808,0
+RTX.US,D,20150529,000000,58.0792,58.1234,57.5417,57.9003,10241222.390126,0
+RTX.US,D,20150601,000000,57.9298,58.1293,57.5535,57.8188,4738163.2733156,0
+RTX.US,D,20150602,000000,57.6695,58.3494,57.4612,57.9918,7088773.9858284,0
+RTX.US,D,20150603,000000,58.1951,58.8691,58.0192,58.5705,6332944.4008273,0
+RTX.US,D,20150604,000000,58.2059,58.5224,57.7137,57.8916,7247140.3929045,0
+RTX.US,D,20150605,000000,57.6105,58.0075,57.4268,57.8188,5397108.6705251,0
+RTX.US,D,20150608,000000,57.5869,58.0025,57.3864,57.4268,6549861.8614417,0
+RTX.US,D,20150609,000000,57.5811,57.9417,57.3393,57.4886,5057298.014954,0
+RTX.US,D,20150610,000000,58.0733,58.3219,57.7756,58.0733,6365276.7874288,0
+RTX.US,D,20150611,000000,58.317,58.5164,58.0339,58.488,5478421.0402923,0
+RTX.US,D,20150612,000000,58.1666,58.3386,57.8305,58.1175,4745360.913647,0
+RTX.US,D,20150615,000000,56.9403,57.0956,56.5366,56.6417,12085579.049938,0
+RTX.US,D,20150616,000000,56.5857,57.0229,56.4933,56.8029,9988082.6417023,0
+RTX.US,D,20150617,000000,56.9738,57.073,56.3272,56.8725,7687842.1805526,0
+RTX.US,D,20150618,000000,56.4885,57.5988,56.4885,57.2775,7595171.5435203,0
+RTX.US,D,20150619,000000,57.128,57.4091,56.7743,56.7743,8519070.9155354,0
+RTX.US,D,20150622,000000,57.0338,57.2165,56.8147,56.9738,6011833.1578421,0
+RTX.US,D,20150623,000000,56.9236,57.0898,56.792,56.9523,7350701.1248953,0
+RTX.US,D,20150624,000000,56.6771,56.7409,56.2487,56.3215,8642292.8488725,0
+RTX.US,D,20150625,000000,56.4599,56.6594,56.001,56.001,7660931.4328149,0
+RTX.US,D,20150626,000000,56.0827,56.3332,55.8684,56.1101,7421353.4147939,0
+RTX.US,D,20150629,000000,55.7151,55.8587,55.0943,55.1267,8418300.8975986,0
+RTX.US,D,20150630,000000,55.4647,55.5805,54.6697,54.8201,11959718.049664,0
+RTX.US,D,20150701,000000,55.3712,55.4322,54.4408,54.7571,8350315.1543158,0
+RTX.US,D,20150702,000000,55.0274,55.1551,53.9711,54.147,10439713.199412,0
+RTX.US,D,20150706,000000,53.5576,54.2719,53.3463,54.0418,8488313.0127561,0
+RTX.US,D,20150707,000000,54.1353,54.4722,53.4003,54.4152,9575096.6546063,0
+RTX.US,D,20150708,000000,53.757,54.2285,53.5055,53.7118,7701603.3930696,0
+RTX.US,D,20150709,000000,54.3631,54.5824,53.8218,53.8218,5169676.6705633,0
+RTX.US,D,20150710,000000,54.5557,55.0068,54.1216,54.4555,8722223.0925694,0
+RTX.US,D,20150713,000000,54.9537,55.3428,54.7237,55.1492,7876833.1630771,0
+RTX.US,D,20150714,000000,55.1207,55.1728,54.8673,55.1267,6044946.1708768,0
+RTX.US,D,20150715,000000,55.1207,55.2593,54.7571,54.9881,5755658.4315516,0
+RTX.US,D,20150716,000000,55.504,55.5255,54.877,54.9949,6199199.7860158,0
+RTX.US,D,20150717,000000,54.9949,55.106,54.6589,54.7199,7011406.4766274,0
+RTX.US,D,20150720,000000,54.8397,54.8593,54.1216,54.5971,15149266.055963,0
+RTX.US,D,20150721,000000,51.5738,51.8596,50.3024,50.7583,39537935.99173,0
+RTX.US,D,20150722,000000,50.5391,50.6561,49.8651,50.1864,19088285.663788,0
+RTX.US,D,20150723,000000,50.4999,50.5038,49.7885,49.981,11990886.112093,0
+RTX.US,D,20150724,000000,49.9132,50.0027,49.0565,49.08,13330393.236121,0
+RTX.US,D,20150727,000000,48.8139,49.1949,48.6202,48.863,15297781.507049,0
+RTX.US,D,20150728,000000,48.9415,49.0663,48.4414,48.9131,11296847.129439,0
+RTX.US,D,20150729,000000,48.972,49.2136,48.2312,49.1046,24151226.172803,0
+RTX.US,D,20150730,000000,49.1144,50.0557,48.9248,49.7836,13636138.249791,0
+RTX.US,D,20150731,000000,49.8808,50.1559,49.5468,49.5733,14603538.971218,0
+RTX.US,D,20150803,000000,49.5733,49.5733,48.522,49.1351,14414336.29339,0
+RTX.US,D,20150804,000000,49.4357,49.4799,48.8816,48.9415,11245246.399122,0
+RTX.US,D,20150805,000000,49.4073,49.4848,48.7942,48.863,7882290.4237469,0
+RTX.US,D,20150806,000000,48.9218,49.0329,48.6124,48.9179,8495292.8511884,0
+RTX.US,D,20150807,000000,48.7882,48.9218,48.4296,48.575,5863712.5999199,0
+RTX.US,D,20150810,000000,48.8521,49.3178,48.8521,49.1969,12279016.651609,0
+RTX.US,D,20150811,000000,48.7705,48.8727,48.4296,48.7341,15522533.729438,0
+RTX.US,D,20150812,000000,48.3755,49.1675,48.0779,49.0909,9331625.6820792,0
+RTX.US,D,20150813,000000,49.0172,49.248,48.7804,48.9385,9428121.0833034,0
+RTX.US,D,20150814,000000,48.8039,49.1872,48.7451,49.0967,8872075.8880261,0
+RTX.US,D,20150817,000000,48.8139,49.4603,48.5544,49.424,8500373.5384811,0
+RTX.US,D,20150818,000000,49.2255,49.7522,49.2255,49.4504,9509542.3540203,0
+RTX.US,D,20150819,000000,49.0967,49.4288,48.685,48.854,7276899.8673516,0
+RTX.US,D,20150820,000000,48.798,48.8236,47.6642,47.6642,12230481.432134,0
+RTX.US,D,20150821,000000,47.2348,47.3655,46.2228,46.266,15327356.765871,0
+RTX.US,D,20150824,000000,44.1084,46.3574,43.3616,45.2049,22103062.912496,0
+RTX.US,D,20150825,000000,46.441,46.6345,44.1182,44.1732,16652350.548394,0
+RTX.US,D,20150826,000000,45.1135,45.6126,44.1772,45.5458,14836638.909388,0
+RTX.US,D,20150827,000000,46.0322,46.5008,45.5419,46.3948,15024404.501788,0
+RTX.US,D,20150828,000000,46.1854,46.5333,46.0971,46.38,10515295.547253,0
+RTX.US,D,20150831,000000,45.371,46.0734,45.0379,45.5695,14219680.425955,0
+RTX.US,D,20150901,000000,44.5103,45.1057,44.4149,44.6291,13642918.60611,0
+RTX.US,D,20150902,000000,45.2354,45.3955,44.7549,45.3867,11342136.693509,0
+RTX.US,D,20150903,000000,45.764,46.0489,45.5852,45.7198,9115922.4161643,0
+RTX.US,D,20150904,000000,45.1774,45.3404,44.9504,45.1057,9173620.5818919,0
+RTX.US,D,20150908,000000,45.8376,46.2425,45.7394,46.1697,9679206.9801743,0
+RTX.US,D,20150909,000000,46.5844,46.6797,45.6353,45.6902,9616284.6221643,0
+RTX.US,D,20150910,000000,45.7856,45.8101,45.2118,45.4663,12304458.763177,0
+RTX.US,D,20150911,000000,45.3641,45.934,45.2678,45.93,9026662.3126091,0
+RTX.US,D,20150914,000000,45.9114,45.9831,45.4643,45.6805,6591987.1913788,0
+RTX.US,D,20150915,000000,46.0734,46.3171,45.8052,46.1039,8257718.814193,0
+RTX.US,D,20150916,000000,46.1236,46.8133,46.1039,46.7289,7044704.7230529,0
+RTX.US,D,20150917,000000,46.7033,47.2161,46.3328,46.4153,10465180.755126,0
+RTX.US,D,20150918,000000,45.9693,46.0617,45.032,45.3032,21045462.689602,0
+RTX.US,D,20150921,000000,45.4309,45.8485,45.2678,45.5419,5992915.943357,0
+RTX.US,D,20150922,000000,44.2646,44.6203,43.6043,43.8735,15904915.496404,0
+RTX.US,D,20150923,000000,43.8509,43.962,42.7299,43.2575,14723945.76412,0
+RTX.US,D,20150924,000000,42.6562,43.2713,42.5304,43.1878,14327075.08203,0
+RTX.US,D,20150925,000000,43.5935,43.8588,43.1425,43.4245,14971735.117293,0
+RTX.US,D,20150928,000000,43.0767,43.51,42.9244,43.1916,10742400.844365,0
+RTX.US,D,20150929,000000,43.0669,43.8136,43.0079,43.7665,8277420.7261747,0
+RTX.US,D,20150930,000000,44.0937,44.5554,43.8136,44.2675,10183795.96789,0
+RTX.US,D,20151001,000000,44.2223,44.4837,43.5394,43.9541,7374797.7499639,0
+RTX.US,D,20151002,000000,43.5218,44.7136,43.1878,44.6537,9296049.6756054,0
+RTX.US,D,20151005,000000,44.9858,46.0017,44.8796,45.8917,9875667.3465212,0
+RTX.US,D,20151006,000000,45.8376,46.1854,45.7698,46.0371,6807895.0282364,0
+RTX.US,D,20151007,000000,46.7603,46.8369,46.046,46.5146,7602944.2215762,0
+RTX.US,D,20151008,000000,46.1914,46.9519,46.1826,46.9224,8145348.3007108,0
+RTX.US,D,20151009,000000,47.0933,47.7251,47.0108,47.4411,8241638.1132264,0
+RTX.US,D,20151012,000000,47.2251,47.4893,47.0628,47.4707,6422681.8365819,0
+RTX.US,D,20151013,000000,46.8408,47.1326,46.5795,46.8978,8200428.7725849,0
+RTX.US,D,20151014,000000,46.8939,47.1857,45.6441,45.8485,11274188.607565,0
+RTX.US,D,20151015,000000,46.1196,46.3751,45.8376,46.3515,7699056.942828,0
+RTX.US,D,20151016,000000,46.7603,46.831,46.0774,46.2611,6329038.2153646,0
+RTX.US,D,20151019,000000,46.0126,46.1854,45.371,45.7915,11084470.940199,0
+RTX.US,D,20151020,000000,46.9224,48.5976,46.3014,47.567,18103216.526616,0
+RTX.US,D,20151021,000000,47.8735,49.087,47.7634,48.7341,21424205.943532,0
+RTX.US,D,20151022,000000,48.8944,49.8582,48.798,49.641,11503556.398238,0
+RTX.US,D,20151023,000000,49.9703,50.1923,49.8347,50.0488,10117652.380857,0
+RTX.US,D,20151026,000000,50.0488,50.2307,49.7432,49.8582,5430232.8789844,0
+RTX.US,D,20151027,000000,49.647,49.7295,49.1017,49.1872,6827994.8866788,0
+RTX.US,D,20151028,000000,49.4288,49.5045,48.8305,49.4073,7699257.4427071,0
+RTX.US,D,20151029,000000,49.364,49.5526,48.8688,49.2717,6608473.9809331,0
+RTX.US,D,20151030,000000,49.2627,49.3345,48.8787,48.9543,8062926.5661299,0
+RTX.US,D,20151102,000000,49.1587,49.5369,48.9218,49.4417,6166532.5544384,0
+RTX.US,D,20151103,000000,49.4357,49.9132,49.1488,49.7432,6211805.8342546,0
+RTX.US,D,20151104,000000,49.9565,50.2621,49.7432,49.9102,6264252.3280211,0
+RTX.US,D,20151105,000000,49.9594,50.2355,49.6037,50.1382,5694987.3716768,0
+RTX.US,D,20151106,000000,49.7629,50.1382,49.3896,50.1382,5498379.4292768,0
+RTX.US,D,20151109,000000,50.041,50.1619,49.3512,49.5733,6362045.3807473,0
+RTX.US,D,20151110,000000,49.4799,49.7766,49.0417,49.4073,5469665.2003926,0
+RTX.US,D,20151111,000000,49.5841,49.7639,49.0967,49.1949,4339939.9803665,0
+RTX.US,D,20151112,000000,48.694,49.9299,48.5053,49.6744,17593439.986189,0
+RTX.US,D,20151113,000000,49.424,49.8838,48.2576,48.3019,12421392.938882,0
+RTX.US,D,20151116,000000,48.3421,48.9946,48.2537,48.9769,10184709.921654,0
+RTX.US,D,20151117,000000,49.1498,49.2136,48.7628,48.8383,9045598.8646461,0
+RTX.US,D,20151118,000000,48.8787,48.9946,48.4836,48.9179,8392846.5728406,0
+RTX.US,D,20151119,000000,49.0476,49.5085,48.9769,49.2136,8721822.092811,0
+RTX.US,D,20151120,000000,49.3856,49.8396,49.1341,49.1764,9783430.2777554,0
+RTX.US,D,20151123,000000,49.1548,49.3542,49.0103,49.1086,8343313.9428,0
+RTX.US,D,20151124,000000,48.8501,49.0044,48.292,48.7431,8640179.9668974,0
+RTX.US,D,20151125,000000,48.7705,49.0899,48.689,48.7007,8661499.1088686,0
+RTX.US,D,20151127,000000,48.5691,48.6486,48.3324,48.4601,3834597.8458963,0
+RTX.US,D,20151130,000000,48.5957,48.689,48.0317,48.0896,11107307.571104,0
+RTX.US,D,20151201,000000,48.0838,48.7892,48.0759,48.4119,9179317.0175445,0
+RTX.US,D,20151202,000000,48.292,48.4777,47.6288,47.6859,7774914.0874572,0
+RTX.US,D,20151203,000000,47.7153,47.9629,47.2623,47.4097,12149156.849176,0
+RTX.US,D,20151204,000000,47.557,48.3795,47.4559,47.9265,18433544.657446,0
+RTX.US,D,20151207,000000,47.8715,48.1859,47.7497,48.0179,9350199.9094615,0
+RTX.US,D,20151208,000000,47.5512,47.7231,47.0099,47.174,14005326.717603,0
+RTX.US,D,20151209,000000,46.8477,47.8539,46.6649,47.1396,13804786.127827,0
+RTX.US,D,20151210,000000,47.0972,47.397,45.876,46.995,11612848.169922,0
+RTX.US,D,20151211,000000,46.5638,47.3773,46.5255,46.7112,19859089.638241,0
+RTX.US,D,20151214,000000,46.7112,46.8457,46.1589,46.5756,13478840.496893,0
+RTX.US,D,20151215,000000,46.8998,47.393,46.6758,46.6905,13218749.407481,0
+RTX.US,D,20151216,000000,47.0451,47.7762,46.7828,47.6288,19710679.017042,0
+RTX.US,D,20151217,000000,47.6288,47.9265,46.9823,46.995,9592084.1849754,0
+RTX.US,D,20151218,000000,46.7131,47.2251,46.2317,46.2317,17309013.096725,0
+RTX.US,D,20151221,000000,46.5696,47.0069,46.4066,46.8654,17394901.341908,0
+RTX.US,D,20151222,000000,47.2161,47.7664,47.0628,47.4942,9276005.7942865,0
+RTX.US,D,20151223,000000,47.8125,48.3638,47.7762,48.2135,9342208.4117406,0
+RTX.US,D,20151224,000000,48.0061,48.3225,47.9963,48.2135,2761809.5027166,0
+RTX.US,D,20151228,000000,48.0523,48.2174,47.9147,48.1083,7204251.7385545,0
+RTX.US,D,20151229,000000,48.3982,48.9484,48.238,48.7007,6574289.2604227,0
+RTX.US,D,20151230,000000,48.522,48.8139,48.3225,48.5131,6315125.3557308,0
+RTX.US,D,20151231,000000,48.2694,48.4041,47.9177,48.0966,5894259.8251611,0
+RTX.US,D,20160104,000000,47.2879,47.8833,47.0393,47.846,10742423.235216,0
+RTX.US,D,20160105,000000,47.6328,48.0641,47.4618,47.9206,8495276.5669343,0
+RTX.US,D,20160106,000000,47.0099,47.3812,46.3299,46.6217,16579481.564401,0
+RTX.US,D,20160107,000000,45.7964,46.7357,45.7728,46.0106,13950055.923508,0
+RTX.US,D,20160108,000000,45.8445,45.9978,45.1686,45.2579,14982743.273094,0
+RTX.US,D,20160111,000000,45.6057,45.7571,45.0182,45.309,14352156.904475,0
+RTX.US,D,20160112,000000,45.5556,45.6353,44.8934,45.309,15361151.682049,0
+RTX.US,D,20160113,000000,45.3955,45.3955,44.2646,44.4699,17155178.801131,0
+RTX.US,D,20160114,000000,44.5967,44.8452,43.9865,44.5633,14772532.889654,0
+RTX.US,D,20160115,000000,43.5513,44.0877,42.7927,42.8694,20907791.534011,0
+RTX.US,D,20160119,000000,43.229,43.229,42.2907,42.6739,14920330.815791,0
+RTX.US,D,20160120,000000,42.275,42.8448,41.7502,42.4705,19176584.99635,0
+RTX.US,D,20160121,000000,42.4705,43.4511,42.3231,42.8418,11468240.939831,0
+RTX.US,D,20160122,000000,43.5307,43.7468,42.9971,43.229,9280209.1673874,0
+RTX.US,D,20160125,000000,43.0472,43.1297,42.4017,42.5059,20860846.064847,0
+RTX.US,D,20160126,000000,42.7024,43.2919,42.6592,42.8812,14766801.849963,0
+RTX.US,D,20160127,000000,42.9076,43.8411,42.4311,42.9607,16146544.312681,0
+RTX.US,D,20160128,000000,43.2074,43.6564,43.0158,43.2821,11499471.085979,0
+RTX.US,D,20160129,000000,43.4913,43.9001,43.4364,43.9001,15752481.646665,0
+RTX.US,D,20160201,000000,43.5876,43.9748,43.2821,43.8362,10060425.440735,0
+RTX.US,D,20160202,000000,43.1387,43.4205,42.5942,42.7643,14774371.992607,0
+RTX.US,D,20160203,000000,43.0502,43.2398,42.1983,43.0384,16588755.447135,0
+RTX.US,D,20160204,000000,43.1023,44.4149,43.0699,44.1182,11827617.126755,0
+RTX.US,D,20160205,000000,44.077,44.3118,43.7773,43.9748,10419729.366281,0
+RTX.US,D,20160208,000000,43.7252,43.7586,42.9627,43.4471,13698891.658664,0
+RTX.US,D,20160209,000000,43.1878,43.9423,43.0227,43.68,14701233.300654,0
+RTX.US,D,20160210,000000,43.735,44.2852,43.4265,43.5356,7228216.0540582,0
+RTX.US,D,20160211,000000,42.7485,43.3302,41.9773,42.387,15403487.689524,0
+RTX.US,D,20160212,000000,42.552,43.1238,42.5059,43.0325,11757271.184387,0
+RTX.US,D,20160216,000000,43.7252,43.8067,42.836,43.2978,13901618.409558,0
+RTX.US,D,20160217,000000,43.7331,44.633,43.7007,44.4483,10190094.920946,0
+RTX.US,D,20160218,000000,44.6615,44.9121,44.466,44.5672,9906662.3887512,0
+RTX.US,D,20160219,000000,44.5594,44.8856,44.0937,44.5034,23429608.787992,0
+RTX.US,D,20160222,000000,44.9858,47.8715,44.8257,46.5913,43266462.277199,0
+RTX.US,D,20160223,000000,46.5195,46.6217,45.6382,46.2022,22932479.006439,0
+RTX.US,D,20160224,000000,45.9545,47.4854,45.9545,47.2161,33683170.571695,0
+RTX.US,D,20160225,000000,47.3655,49.7983,47.2505,49.4652,33426889.997754,0
+RTX.US,D,20160226,000000,50.543,50.716,48.6743,49.2737,29053154.083444,0
+RTX.US,D,20160229,000000,49.1439,49.8691,48.6792,48.7322,17546050.7711,0
+RTX.US,D,20160301,000000,46.5146,47.9433,46.441,47.9433,24482380.729532,0
+RTX.US,D,20160302,000000,47.7949,48.4227,47.6131,48.183,10799270.548663,0
+RTX.US,D,20160303,000000,48.0179,48.4984,47.9511,48.4777,9115891.8831878,0
+RTX.US,D,20160304,000000,48.5092,49.0742,48.3097,48.9248,9266891.7007957,0
+RTX.US,D,20160307,000000,48.7007,49.1587,48.4453,48.8855,12505488.898342,0
+RTX.US,D,20160308,000000,48.4925,49.1734,48.4856,48.8727,10614647.817313,0
+RTX.US,D,20160309,000000,49.087,49.1685,48.6212,48.7214,8245588.062622,0
+RTX.US,D,20160310,000000,48.7214,48.9857,47.9433,48.5131,9533647.121216,0
+RTX.US,D,20160311,000000,49.0162,49.253,48.6586,48.799,7991947.5733825,0
+RTX.US,D,20160314,000000,48.5731,49.1115,48.5652,48.8383,7879958.7221067,0
+RTX.US,D,20160315,000000,48.4512,48.7765,48.3598,48.5652,5452755.0202306,0
+RTX.US,D,20160316,000000,48.522,49.4288,48.4227,49.1734,9116466.9209122,0
+RTX.US,D,20160317,000000,49.3355,50.0714,49.1243,49.8534,8259656.640436,0
+RTX.US,D,20160318,000000,50.041,50.5853,49.8424,49.9594,18860080.161755,0
+RTX.US,D,20160321,000000,49.9732,50.2355,49.8287,50.0184,7923854.964682,0
+RTX.US,D,20160322,000000,49.7728,50.0714,49.587,49.7629,6959848.4924777,0
+RTX.US,D,20160323,000000,49.819,50.1687,49.5713,49.9909,6414438.9506877,0
+RTX.US,D,20160324,000000,49.5045,49.9732,49.4288,49.9633,5645098.523577,0
+RTX.US,D,20160328,000000,49.9132,50.0793,49.7569,49.8878,4519686.5953669,0
+RTX.US,D,20160329,000000,49.6381,50.602,49.4701,50.4999,7467701.4553837,0
+RTX.US,D,20160330,000000,50.8486,50.939,50.3858,50.5657,5968461.0646972,0
+RTX.US,D,20160331,000000,50.4782,50.6521,49.9299,50.49,7597225.3950741,0
+RTX.US,D,20160401,000000,50.1285,50.6708,49.8424,50.4241,8005969.3339658,0
+RTX.US,D,20160404,000000,50.5902,51.0305,50.3386,50.5735,7350267.5566286,0
+RTX.US,D,20160405,000000,50.3142,50.6148,50.1048,50.3682,6186484.8368275,0
+RTX.US,D,20160406,000000,50.2307,50.713,49.644,50.6265,10052537.755134,0
+RTX.US,D,20160407,000000,50.3858,51.1523,50.2718,50.8839,7622540.2859059,0
+RTX.US,D,20160408,000000,51.167,51.6259,50.9193,51.1021,5463104.6815047,0
+RTX.US,D,20160411,000000,51.2368,51.9137,50.998,51.5217,9087236.6847249,0
+RTX.US,D,20160412,000000,51.6002,52.1918,51.6002,51.9922,6321446.6996361,0
+RTX.US,D,20160413,000000,52.2714,52.8383,52.2606,52.7715,7265349.2423345,0
+RTX.US,D,20160414,000000,52.9622,53.1733,50.939,52.801,10345608.53025,0
+RTX.US,D,20160415,000000,52.6928,53.0377,52.5632,52.7489,7463920.4551247,0
+RTX.US,D,20160418,000000,52.7803,53.1359,52.4747,53.024,5569543.6554151,0
+RTX.US,D,20160419,000000,53.2657,53.6057,52.7175,52.9622,7634041.0403947,0
+RTX.US,D,20160420,000000,53.1683,53.5212,53.0624,53.2264,7579868.4156892,0
+RTX.US,D,20160421,000000,53.2441,53.4415,53.0908,53.1733,5211149.6125689,0
+RTX.US,D,20160422,000000,53.3226,53.6224,52.9238,53.3109,6070405.5844641,0
+RTX.US,D,20160425,000000,53.0554,53.0624,52.5946,53.0624,5487924.9381168,0
+RTX.US,D,20160426,000000,53.1842,53.3463,52.2664,52.859,10934004.431915,0
+RTX.US,D,20160427,000000,53.6274,54.0045,52.9002,53.4091,12566370.635755,0
+RTX.US,D,20160428,000000,53.0337,53.2608,52.3028,52.5672,9257943.503144,0
+RTX.US,D,20160429,000000,52.2183,52.9296,52.2183,52.6417,6055513.63405,0
+RTX.US,D,20160502,000000,52.3982,52.911,52.2222,52.6417,8371842.9382933,0
+RTX.US,D,20160503,000000,52.1799,52.3892,51.3801,51.5157,9490629.2105987,0
+RTX.US,D,20160504,000000,51.1404,51.336,50.5549,50.7789,11158464.555495,0
+RTX.US,D,20160505,000000,51.0018,51.0559,50.3937,50.5853,6999321.5245212,0
+RTX.US,D,20160506,000000,50.5696,51.0864,50.3416,51.0018,7419143.8450599,0
+RTX.US,D,20160509,000000,50.605,51.1287,50.4271,50.4842,7601660.8187965,0
+RTX.US,D,20160510,000000,50.5902,51.6583,50.5391,51.5314,7280135.3450966,0
+RTX.US,D,20160511,000000,51.7172,51.7889,51.167,51.2495,5543188.60785,0
+RTX.US,D,20160512,000000,51.336,51.5934,51.0166,51.1748,5684128.827461,0
+RTX.US,D,20160513,000000,51.0599,51.3046,50.4202,50.5735,6504052.2190046,0
+RTX.US,D,20160516,000000,50.4635,51.4941,50.4635,51.3576,6878449.6126102,0
+RTX.US,D,20160517,000000,51.275,51.4185,50.3082,50.4675,8309152.6309048,0
+RTX.US,D,20160518,000000,50.4959,51.0255,50.1599,50.4124,6579031.031676,0
+RTX.US,D,20160519,000000,50.0989,50.2336,49.7285,50.0144,6182139.994269,0
+RTX.US,D,20160520,000000,50.3416,50.716,50.0989,50.3162,8492756.5786055,0
+RTX.US,D,20160523,000000,50.2384,50.3024,49.8945,50.2139,5236624.2926445,0
+RTX.US,D,20160524,000000,50.5136,50.9547,50.4782,50.7278,5817422.5719856,0
+RTX.US,D,20160525,000000,50.9193,51.2535,50.9193,50.9331,4636747.9918083,0
+RTX.US,D,20160526,000000,50.998,51.2799,50.9193,50.9794,4931278.243202,0
+RTX.US,D,20160527,000000,51.0215,51.167,50.8201,51.1631,5259176.9668671,0
+RTX.US,D,20160531,000000,51.167,51.3801,50.9488,51.0648,10370266.962086,0
+RTX.US,D,20160601,000000,50.8201,51.0255,50.1382,50.9488,5528349.5812618,0
+RTX.US,D,20160602,000000,50.8987,51.1857,50.8104,51.1748,4861862.5388523,0
+RTX.US,D,20160603,000000,51.1561,51.1699,50.716,50.9921,4434312.3219568,0
+RTX.US,D,20160606,000000,51.1523,51.5738,51.0305,51.4666,7423665.7788824,0
+RTX.US,D,20160607,000000,51.6779,51.9922,51.51,51.51,5001945.7995889,0
+RTX.US,D,20160608,000000,51.51,51.8439,51.4784,51.8262,5056032.9319603,0
+RTX.US,D,20160609,000000,51.5738,51.9658,51.5314,51.9501,7107872.362641,0
+RTX.US,D,20160610,000000,51.562,51.9885,51.3851,51.7889,7093606.3382455,0
+RTX.US,D,20160613,000000,51.7791,51.9922,51.3781,51.3851,8852115.4635099,0
+RTX.US,D,20160614,000000,51.3851,51.7427,51.0305,51.3781,7297474.0046959,0
+RTX.US,D,20160615,000000,51.5374,51.6583,51.0452,51.0452,8823580.3614212,0
+RTX.US,D,20160616,000000,50.9193,51.5561,50.4418,51.3428,8962066.7474859,0
+RTX.US,D,20160617,000000,51.2043,51.6346,50.939,51.3801,11210303.443029,0
+RTX.US,D,20160620,000000,51.8008,52.2222,51.6219,51.6406,8760194.919934,0
+RTX.US,D,20160621,000000,51.785,51.8342,51.4883,51.5738,6536682.8110103,0
+RTX.US,D,20160622,000000,51.672,51.7732,51.332,51.4626,5188803.5448207,0
+RTX.US,D,20160623,000000,52.0453,52.0453,51.6543,51.9531,6054567.111778,0
+RTX.US,D,20160624,000000,50.4782,50.9794,50.1442,50.211,14665522.949083,0
+RTX.US,D,20160627,000000,49.7569,49.8651,49.1949,49.3552,12298682.941785,0
+RTX.US,D,20160628,000000,49.8347,50.3269,49.7226,50.2808,10996281.526354,0
+RTX.US,D,20160629,000000,50.7631,51.1287,50.4999,51.0128,9330245.5915405,0
+RTX.US,D,20160630,000000,51.2171,52.0758,51.0599,52.071,11497084.424982,0
+RTX.US,D,20160701,000000,52.0306,52.9002,51.9608,52.1555,12957327.080293,0
+RTX.US,D,20160705,000000,51.8342,51.9608,50.8772,51.0864,8490922.5644827,0
+RTX.US,D,20160706,000000,51.0491,51.5314,50.4241,51.4784,10295770.570444,0
+RTX.US,D,20160707,000000,51.5531,51.8538,51.4726,51.7732,6010234.2476385,0
+RTX.US,D,20160708,000000,52.2477,52.6731,52.0847,52.632,6899126.5443089,0
+RTX.US,D,20160711,000000,52.632,53.0494,52.5996,52.7843,6532894.6863902,0
+RTX.US,D,20160712,000000,52.9238,53.3383,52.856,53.0554,7383532.21678,0
+RTX.US,D,20160713,000000,53.3463,53.418,53.1055,53.357,5810297.193032,0
+RTX.US,D,20160714,000000,53.8021,53.8101,53.2872,53.3826,6513979.5074368,0
+RTX.US,D,20160715,000000,53.4898,53.6421,53.251,53.5683,5587128.6143582,0
+RTX.US,D,20160718,000000,53.5576,53.7834,53.2528,53.5633,4304036.2532779,0
+RTX.US,D,20160719,000000,53.3069,53.7884,53.2608,53.6274,6881298.3393194,0
+RTX.US,D,20160720,000000,53.6655,53.9593,53.5939,53.8317,5883955.9633518,0
+RTX.US,D,20160721,000000,54.0104,54.1961,53.6224,53.7472,7538822.9353548,0
+RTX.US,D,20160722,000000,53.194,53.414,53.0554,53.3787,6920772.3891288,0
+RTX.US,D,20160725,000000,53.3355,53.414,53.0141,53.1359,6815389.8562059,0
+RTX.US,D,20160726,000000,54.3436,54.8122,54.0723,54.7718,8694638.5838163,0
+RTX.US,D,20160727,000000,54.8673,55.0943,54.5724,54.6816,7868990.2591753,0
+RTX.US,D,20160728,000000,54.6816,54.8229,54.374,54.6196,5527867.1602328,0
+RTX.US,D,20160729,000000,54.5824,54.877,54.4261,54.6589,6366214.149808,0
+RTX.US,D,20160801,000000,54.5675,54.6589,54.0723,54.2983,6029961.6037673,0
+RTX.US,D,20160802,000000,54.0665,54.1894,53.7629,53.9516,4695522.9538413,0
+RTX.US,D,20160803,000000,53.9516,54.0842,53.8218,53.9633,5879414.6919776,0
+RTX.US,D,20160804,000000,54.0999,54.3593,53.981,54.0045,3669074.5091241,0
+RTX.US,D,20160805,000000,54.2502,54.6953,54.1637,54.6953,5269879.7929029,0
+RTX.US,D,20160808,000000,54.6953,55.0126,54.5764,54.7237,5949676.1597769,0
+RTX.US,D,20160809,000000,54.8397,55.045,54.7571,55.0126,4359549.2756527,0
+RTX.US,D,20160810,000000,55.0785,55.1001,54.7199,54.8987,3258776.4417276,0
+RTX.US,D,20160811,000000,55.1001,55.4872,55.0785,55.4322,3949289.8833598,0
+RTX.US,D,20160812,000000,55.3545,55.4322,55.1267,55.271,3561714.4570887,0
+RTX.US,D,20160815,000000,55.4263,55.7623,55.4263,55.6916,4026638.0550091,0
+RTX.US,D,20160816,000000,55.448,55.6533,55.3488,55.4204,4753784.9618686,0
+RTX.US,D,20160817,000000,55.448,55.6807,55.2653,55.6424,4323799.2312127,0
+RTX.US,D,20160818,000000,55.7034,55.896,55.5972,55.8477,3836457.3041662,0
+RTX.US,D,20160819,000000,55.6807,55.896,55.6248,55.7465,4676326.8715038,0
+RTX.US,D,20160822,000000,55.4322,55.669,55.2376,55.4204,4797131.6108665,0
+RTX.US,D,20160823,000000,55.6749,55.8587,55.1728,55.1728,5998157.4376594,0
+RTX.US,D,20160824,000000,55.1728,55.3339,54.9655,55.1551,4785744.8461568,0
+RTX.US,D,20160825,000000,55.051,55.2376,54.8673,55.0333,3511280.0864748,0
+RTX.US,D,20160826,000000,55.1434,55.3163,54.6255,54.8122,4915835.6814446,0
+RTX.US,D,20160829,000000,54.9537,55.2436,54.877,55.1611,3510084.2115612,0
+RTX.US,D,20160830,000000,55.1177,55.2289,54.7514,54.8339,4680535.333434,0
+RTX.US,D,20160831,000000,54.653,54.7514,54.321,54.3631,6556439.6823497,0
+RTX.US,D,20160901,000000,54.5322,54.6432,53.9927,54.5223,6326165.0622741,0
+RTX.US,D,20160902,000000,54.7514,55.0333,54.3917,54.6196,6003516.9928043,0
+RTX.US,D,20160906,000000,54.6589,54.9066,53.8749,54.153,7185831.1938206,0
+RTX.US,D,20160907,000000,54.0045,54.2983,53.7834,54.0665,4941386.6939614,0
+RTX.US,D,20160908,000000,53.9436,54.2285,53.8955,54.0212,5500516.7376331,0
+RTX.US,D,20160909,000000,53.6381,53.6902,52.4493,52.455,8325939.661395,0
+RTX.US,D,20160912,000000,52.2016,53.3011,52.0493,53.1399,7540345.5131172,0
+RTX.US,D,20160913,000000,52.6526,52.795,52.125,52.2664,6936410.361936,0
+RTX.US,D,20160914,000000,52.1976,52.5455,51.8223,51.9304,8011007.2750915,0
+RTX.US,D,20160915,000000,51.8223,52.5672,51.7231,52.4698,6184028.9677496,0
+RTX.US,D,20160916,000000,52.3942,52.3942,51.0068,51.1346,15121133.989165,0
+RTX.US,D,20160919,000000,51.336,51.6887,51.2004,51.3046,6491739.2873405,0
+RTX.US,D,20160920,000000,51.4784,51.8439,51.2043,51.2043,6089406.2557519,0
+RTX.US,D,20160921,000000,51.4125,52.1397,51.3203,52.0877,6156298.9184751,0
+RTX.US,D,20160922,000000,52.4797,52.859,52.4206,52.6173,6997676.8148527,0
+RTX.US,D,20160923,000000,52.1525,52.6173,52.061,52.3892,5180711.2882772,0
+RTX.US,D,20160926,000000,52.1799,52.5946,51.9922,52.2183,6567098.7444525,0
+RTX.US,D,20160927,000000,52.1397,52.4797,51.9922,52.2821,8416355.9469943,0
+RTX.US,D,20160928,000000,52.455,52.5525,51.9364,52.2821,9809132.9373889,0
+RTX.US,D,20160929,000000,52.5051,52.5051,51.5314,51.6259,7281663.0116886,0
+RTX.US,D,20160930,000000,51.8125,52.1151,51.6259,51.896,9892839.0925153,0
+RTX.US,D,20161003,000000,51.896,52.4493,51.7427,52.3244,7775016.8818115,0
+RTX.US,D,20161004,000000,52.3942,52.5171,51.7467,51.8155,6272619.381353,0
+RTX.US,D,20161005,000000,51.9501,52.2714,51.8155,52.2262,5371864.0055394,0
+RTX.US,D,20161006,000000,52.1555,52.2114,51.7791,52.1397,7148297.005786,0
+RTX.US,D,20161007,000000,51.5738,51.6002,50.9871,51.3781,7710496.6313637,0
+RTX.US,D,20161010,000000,51.167,51.6101,50.8987,51.0687,8844167.729722,0
+RTX.US,D,20161011,000000,50.8535,51.0166,50.2965,50.4536,8446609.037895,0
+RTX.US,D,20161012,000000,50.4732,50.6993,50.3338,50.5352,7471607.6408462,0
+RTX.US,D,20161013,000000,50.2641,51.1267,50.1343,51.0068,7376105.5791248,0
+RTX.US,D,20161014,000000,51.2947,51.4883,51.1169,51.167,6209600.3355841,0
+RTX.US,D,20161017,000000,51.1523,51.3085,50.9016,50.9331,4800794.5502828,0
+RTX.US,D,20161018,000000,51.332,51.3781,50.9193,51.0746,5958650.8193418,0
+RTX.US,D,20161019,000000,51.2171,51.2986,50.9488,50.9597,7857966.8368861,0
+RTX.US,D,20161020,000000,50.9547,51.1748,50.7091,50.7199,7588897.0168457,0
+RTX.US,D,20161021,000000,50.2541,50.4595,49.8651,50.4007,8014466.6613311,0
+RTX.US,D,20161024,000000,50.7445,51.0128,50.6128,50.8368,8407723.2567665,0
+RTX.US,D,20161025,000000,51.6543,52.1525,51.3143,51.7791,13218304.64379,0
+RTX.US,D,20161026,000000,51.5934,52.0109,51.4666,51.6002,7309985.4007074,0
+RTX.US,D,20161027,000000,51.8342,51.9077,51.0746,51.1169,6949527.3286485,0
+RTX.US,D,20161028,000000,51.3457,52.1702,51.3457,52.0229,8711326.8910156,0
+RTX.US,D,20161031,000000,52.1034,52.4099,52.0553,52.2016,7858848.2221417,0
+RTX.US,D,20161101,000000,52.3127,52.5739,51.7467,52.1034,7917625.2197062,0
+RTX.US,D,20161102,000000,52.0256,52.3892,51.6779,51.8656,8056516.6765927,0
+RTX.US,D,20161103,000000,52.0022,52.061,51.4509,51.6219,4784873.6385601,0
+RTX.US,D,20161104,000000,51.7113,51.9885,51.4626,51.7614,5105072.963313,0
+RTX.US,D,20161107,000000,52.5996,52.7892,52.3618,52.6417,8273329.3073212,0
+RTX.US,D,20161108,000000,52.741,53.0848,52.4206,52.8079,4941958.6783883,0
+RTX.US,D,20161109,000000,51.6406,53.7834,51.6406,53.5409,9795718.7830383,0
+RTX.US,D,20161110,000000,53.8218,55.4036,53.8021,55.3831,11945142.624439,0
+RTX.US,D,20161111,000000,55.1267,55.6306,54.6589,55.6032,8123874.4583251,0
+RTX.US,D,20161114,000000,55.896,55.896,55.0392,55.1119,8101673.9310982,0
+RTX.US,D,20161115,000000,55.106,55.1728,54.4889,55.0126,7430127.5744796,0
+RTX.US,D,20161116,000000,54.7955,55.1835,54.6659,54.9772,5267701.7739112,0
+RTX.US,D,20161117,000000,55.0166,55.2169,54.7895,54.8397,4324793.5884813,0
+RTX.US,D,20161118,000000,54.8201,54.9772,54.6756,54.7366,5209333.918232,0
+RTX.US,D,20161121,000000,54.9164,55.0333,54.5881,54.9164,4236463.7229441,0
+RTX.US,D,20161122,000000,55.1177,55.1668,54.9261,54.9655,5137784.9765894,0
+RTX.US,D,20161123,000000,55.1778,55.6483,55.1778,55.5639,4627923.9615944,0
+RTX.US,D,20161125,000000,55.8301,56.1219,55.6533,55.9127,1962599.6824433,0
+RTX.US,D,20161128,000000,55.7623,56.0247,55.6533,55.7358,4763975.8516647,0
+RTX.US,D,20161129,000000,55.8527,56.2487,55.842,55.9451,6097311.2433726,0
+RTX.US,D,20161130,000000,56.0502,56.5366,55.3654,55.3654,8000113.1090695,0
+RTX.US,D,20161201,000000,55.5098,55.5923,55.0392,55.2376,7890669.6902695,0
+RTX.US,D,20161202,000000,55.5314,55.7957,55.2376,55.6189,6078583.3333418,0
+RTX.US,D,20161205,000000,55.8792,55.9225,55.1728,55.2062,5984107.1796313,0
+RTX.US,D,20161206,000000,55.1551,55.3545,55.045,55.2112,4240376.0150021,0
+RTX.US,D,20161207,000000,55.2436,56.4541,55.045,56.3763,8291646.0399348,0
+RTX.US,D,20161208,000000,56.3706,56.3763,55.5756,55.7241,6164787.0859474,0
+RTX.US,D,20161209,000000,55.7789,56.5306,55.5432,56.4255,6670289.0096614,0
+RTX.US,D,20161212,000000,56.237,56.792,55.9175,56.7292,8711741.1217304,0
+RTX.US,D,20161213,000000,56.9914,57.4091,56.6594,56.6879,7300161.9243954,0
+RTX.US,D,20161214,000000,56.7075,56.7566,56.0728,56.1622,5372228.3657258,0
+RTX.US,D,20161215,000000,56.0502,56.2427,55.5698,55.5698,7025831.2725008,0
+RTX.US,D,20161216,000000,55.7151,56.1563,55.5541,55.7732,15537597.682287,0
+RTX.US,D,20161219,000000,56.3215,57.0898,55.9686,56.964,7467843.9426073,0
+RTX.US,D,20161220,000000,57.0181,57.0554,56.6093,56.8725,4389251.7552103,0
+RTX.US,D,20161221,000000,57.0229,57.1183,56.7803,56.7861,4041744.7540247,0
+RTX.US,D,20161222,000000,56.8372,56.9296,56.3823,56.7685,4062283.2695631,0
+RTX.US,D,20161223,000000,56.7075,56.969,56.5582,56.8725,2535834.9435008,0
+RTX.US,D,20161227,000000,57.073,57.1183,56.792,57.0435,2076508.0401761,0
+RTX.US,D,20161228,000000,57.0554,57.1016,56.5808,56.6309,3628149.1251643,0
+RTX.US,D,20161229,000000,56.6712,56.964,56.5533,56.8205,5649958.3556727,0
+RTX.US,D,20161230,000000,56.8421,56.9463,56.2163,56.3449,4281429.6374635,0
+RTX.US,D,20170103,000000,56.7292,57.0338,56.5366,56.969,5330049.0941968,0
+RTX.US,D,20170104,000000,57.2892,57.415,56.8372,57.0024,6014661.5292338,0
+RTX.US,D,20170105,000000,57.134,57.5417,56.8264,57.2332,5962358.5404569,0
+RTX.US,D,20170106,000000,57.2715,57.9966,57.0839,57.8472,5101508.7471874,0
+RTX.US,D,20170109,000000,57.924,57.924,57.189,57.3059,4736006.6274076,0
+RTX.US,D,20170110,000000,57.4445,57.4837,57.0839,57.1831,3503142.0304667,0
+RTX.US,D,20170111,000000,57.3697,57.3697,56.8372,57.0554,5343079.5508091,0
+RTX.US,D,20170112,000000,57.1242,57.1242,56.3883,56.964,5145561.7257088,0
+RTX.US,D,20170113,000000,57.0181,57.1831,56.4599,56.6476,5604608.7434153,0
+RTX.US,D,20170117,000000,56.4207,56.6653,56.228,56.5219,4358488.7636016,0
+RTX.US,D,20170118,000000,56.6368,56.9974,56.4422,56.7459,5059179.8640735,0
+RTX.US,D,20170119,000000,57.0672,57.362,56.5473,56.9119,5502683.5612001,0
+RTX.US,D,20170120,000000,57.0288,57.1065,56.5533,56.9463,6091673.8381413,0
+RTX.US,D,20170123,000000,56.9738,57.2047,56.5268,56.7026,4468316.8979058,0
+RTX.US,D,20170124,000000,56.8892,57.4091,56.7026,57.3659,6302523.3785557,0
+RTX.US,D,20170125,000000,57.5043,57.8247,55.9127,57.0338,9830439.8661696,0
+RTX.US,D,20170126,000000,56.9523,57.3059,56.2998,56.7135,7775019.9351092,0
+RTX.US,D,20170127,000000,56.6093,57.0024,56.3392,56.3823,5506089.0058479,0
+RTX.US,D,20170130,000000,56.1849,56.3332,55.6306,56.1101,5661187.3666705,0
+RTX.US,D,20170131,000000,56.0502,56.4374,55.7093,56.3706,7676814.6871999,0
+RTX.US,D,20170201,000000,56.3509,56.4885,55.4587,55.5972,9086114.0889548,0
+RTX.US,D,20170202,000000,55.5491,55.8587,54.9164,55.6916,9172669.9885562,0
+RTX.US,D,20170203,000000,55.7789,56.4207,55.7623,56.3606,6637910.8235949,0
+RTX.US,D,20170206,000000,56.4374,57.1782,56.3763,56.8892,8229074.8111548,0
+RTX.US,D,20170207,000000,57.2499,57.4327,57.0396,57.1782,5392624.3940403,0
+RTX.US,D,20170208,000000,57.1016,57.1016,56.7075,56.735,4033002.1450815,0
+RTX.US,D,20170209,000000,56.6712,56.9119,56.5366,56.5808,5163611.8036608,0
+RTX.US,D,20170210,000000,56.6594,57.1831,56.5749,57.0779,5212752.5938361,0
+RTX.US,D,20170213,000000,57.3659,57.6105,57.2715,57.5761,5507955.5884789,0
+RTX.US,D,20170214,000000,57.5594,57.7245,57.2833,57.3453,5393143.4546411,0
+RTX.US,D,20170215,000000,57.467,57.9524,57.4268,57.8639,5077053.8685275,0
+RTX.US,D,20170216,000000,57.9858,58.085,57.808,57.9465,5418933.6421408,0
+RTX.US,D,20170217,000000,57.8748,58.085,57.697,57.9918,4896615.172726,0
+RTX.US,D,20170221,000000,58.0075,58.3219,57.9298,58.1608,4133007.8208396,0
+RTX.US,D,20170222,000000,58.091,58.2727,57.7598,58.2452,4265920.9209236,0
+RTX.US,D,20170223,000000,58.2678,58.3671,57.8945,57.9584,6712955.7910488,0
+RTX.US,D,20170224,000000,57.8129,58.2629,57.7756,58.1401,5643652.2782558,0
+RTX.US,D,20170227,000000,58.2118,58.4172,57.924,58.3268,5282626.2928335,0
+RTX.US,D,20170228,000000,58.4172,58.5281,58.085,58.1892,5691102.5592978,0
+RTX.US,D,20170301,000000,58.7532,59.1629,58.6598,58.7758,9835928.6775819,0
+RTX.US,D,20170302,000000,58.8534,58.9625,58.2275,58.2629,5562209.6344553,0
+RTX.US,D,20170303,000000,58.3386,58.648,58.0025,58.085,6022734.4482254,0
+RTX.US,D,20170306,000000,57.8188,58.0673,57.6586,57.7245,7290590.8540227,0
+RTX.US,D,20170307,000000,57.8355,58.1175,57.638,58.0556,4746283.0095379,0
+RTX.US,D,20170308,000000,58.1518,58.2452,57.7196,57.7756,4994228.0808909,0
+RTX.US,D,20170309,000000,57.8414,58.085,55.3488,57.8748,5647217.5121473,0
+RTX.US,D,20170310,000000,58.1077,58.2059,57.5417,57.9858,6223871.448809,0
+RTX.US,D,20170313,000000,58.1951,58.2836,57.8916,58.0733,5612310.1778592,0
+RTX.US,D,20170314,000000,57.8472,58.0025,57.6646,57.8188,4246015.4557651,0
+RTX.US,D,20170315,000000,57.9741,58.5822,57.8414,58.4713,6129324.0514867,0
+RTX.US,D,20170316,000000,58.3052,58.5419,57.8866,58.085,5674374.559229,0
+RTX.US,D,20170317,000000,58.257,58.9193,58.0496,58.654,14391967.834793,0
+RTX.US,D,20170320,000000,58.6323,58.9851,58.3386,58.6814,5914207.0187209,0
+RTX.US,D,20170321,000000,58.764,59.0195,57.9003,57.9966,6909773.393221,0
+RTX.US,D,20170322,000000,58.0968,58.1234,57.5988,57.8748,4113746.6014856,0
+RTX.US,D,20170323,000000,57.8748,58.1342,57.6695,57.8247,4425317.3070743,0
+RTX.US,D,20170324,000000,57.9003,58.0556,57.5594,57.8021,4351104.8721135,0
+RTX.US,D,20170327,000000,57.4385,57.8748,57.1065,57.8188,4815991.8304622,0
+RTX.US,D,20170328,000000,57.5928,58.5056,57.5535,58.2894,6300646.6182656,0
+RTX.US,D,20170329,000000,58.1892,58.1892,57.8639,57.9417,3865931.8041659,0
+RTX.US,D,20170330,000000,57.8916,58.2452,57.8305,58.1342,2865580.9122452,0
+RTX.US,D,20170331,000000,58.1608,58.2275,57.8305,58.0192,4803837.6702759,0
+RTX.US,D,20170403,000000,58.0556,58.1518,57.5201,57.8748,4106217.169476,0
+RTX.US,D,20170404,000000,58.0496,58.5586,58.0339,58.4221,5746130.1073459,0
+RTX.US,D,20170405,000000,58.4997,59.1345,58.1342,58.1608,5825425.2651312,0
+RTX.US,D,20170406,000000,58.201,58.3945,58.0075,58.1175,4227317.060945,0
+RTX.US,D,20170407,000000,58.2275,58.5371,58.0281,58.4221,3991949.5403861,0
+RTX.US,D,20170410,000000,58.4221,58.8141,58.257,58.3671,4056720.1612414,0
+RTX.US,D,20170411,000000,58.1608,58.5164,58.0389,58.4997,4629213.4709695,0
+RTX.US,D,20170412,000000,58.311,58.3327,57.9858,58.0339,5038576.2115185,0
+RTX.US,D,20170413,000000,57.9357,58.2678,57.8129,57.9584,4372787.3565054,0
+RTX.US,D,20170417,000000,58.1784,58.5763,58.0616,58.5705,6776847.0621803,0
+RTX.US,D,20170418,000000,58.4064,58.7758,58.3327,58.708,5264876.4558173,0
+RTX.US,D,20170419,000000,58.9193,59.0735,58.2727,58.3887,4964286.4263506,0
+RTX.US,D,20170420,000000,58.4112,59.0951,58.3268,58.9144,4781901.7621788,0
+RTX.US,D,20170421,000000,58.9468,59.604,58.9468,59.4557,10944637.032105,0
+RTX.US,D,20170424,000000,59.9696,60.2782,59.8369,60.1356,6102538.4889526,0
+RTX.US,D,20170425,000000,60.3734,60.6603,60.1789,60.4284,6424318.4041234,0
+RTX.US,D,20170426,000000,60.6761,61.6546,60.2339,61.1005,9861157.0583135,0
+RTX.US,D,20170427,000000,61.1928,61.6429,61.0524,61.4169,6582714.32641,0
+RTX.US,D,20170428,000000,61.6212,61.8483,61.3177,61.5269,8660516.9647906,0
+RTX.US,D,20170501,000000,61.5554,61.8914,61.3569,61.4886,4946640.4014545,0
+RTX.US,D,20170502,000000,61.5063,61.7922,61.4012,61.694,5789411.6193273,0
+RTX.US,D,20170503,000000,61.6832,62.2834,61.5328,62.1961,7013343.2851045,0
+RTX.US,D,20170504,000000,62.3739,62.5606,62.1184,62.5606,6144429.7327364,0
+RTX.US,D,20170505,000000,62.1469,62.7993,62.1027,62.7434,4714621.3306538,0
+RTX.US,D,20170508,000000,62.7551,62.8367,62.5055,62.5998,5242021.505127,0
+RTX.US,D,20170509,000000,62.8052,63.0587,62.6107,62.8052,3763734.8784596,0
+RTX.US,D,20170510,000000,62.649,62.7325,62.1027,62.5724,4125374.5767098,0
+RTX.US,D,20170511,000000,62.2196,62.7601,61.9248,62.7109,5321541.5891727,0
+RTX.US,D,20170512,000000,62.5664,62.6598,62.3788,62.4741,4759733.8034604,0
+RTX.US,D,20170515,000000,62.4564,62.7158,62.3886,62.5213,4156369.61894,0
+RTX.US,D,20170516,000000,62.6048,62.8102,62.4505,62.7708,3911275.309828,0
+RTX.US,D,20170517,000000,62.2619,62.5389,62.0742,62.1587,6450430.2056422,0
+RTX.US,D,20170518,000000,62.1184,62.3788,61.3235,62.0535,4974194.3772309,0
+RTX.US,D,20170519,000000,62.25,63.0803,62.0683,62.986,6167296.8966173,0
+RTX.US,D,20170522,000000,63.1972,63.4498,63.1354,63.2523,4199520.8568882,0
+RTX.US,D,20170523,000000,63.2523,63.6718,63.2346,63.4556,6548454.2912242,0
+RTX.US,D,20170524,000000,63.4714,63.8545,63.3456,63.4606,4654474.4202093,0
+RTX.US,D,20170525,000000,63.6502,63.7278,63.4458,63.5558,5264404.2124472,0
+RTX.US,D,20170526,000000,63.5882,63.6551,63.208,63.3397,4089705.9535404,0
+RTX.US,D,20170530,000000,63.3171,63.3908,62.9761,63.0469,5128175.2311131,0
+RTX.US,D,20170531,000000,63.1972,63.208,62.8985,63.0528,7925953.5979347,0
+RTX.US,D,20170601,000000,63.0095,63.5009,62.9418,63.3112,6182880.9278324,0
+RTX.US,D,20170602,000000,63.4556,63.8605,63.2798,63.4832,4612969.9274614,0
+RTX.US,D,20170605,000000,63.5667,63.6049,62.8602,62.8878,6160734.3421975,0
+RTX.US,D,20170606,000000,62.5773,62.8102,62.2019,62.4447,5746572.8355054,0
+RTX.US,D,20170607,000000,62.7158,62.7374,62.0535,62.2677,3455233.7547768,0
+RTX.US,D,20170608,000000,62.0133,62.649,61.9022,62.3572,6803870.7819312,0
+RTX.US,D,20170609,000000,62.4741,62.8102,62.2834,62.7217,4095965.2137268,0
+RTX.US,D,20170612,000000,62.5153,62.6706,62.0418,62.3248,5894702.5533207,0
+RTX.US,D,20170613,000000,62.3512,62.4682,62.1646,62.4161,4533980.0994413,0
+RTX.US,D,20170614,000000,62.4161,62.594,62.1685,62.3886,3404407.5442978,0
+RTX.US,D,20170615,000000,62.2953,62.8544,62.2727,62.7768,3746334.1351416,0
+RTX.US,D,20170616,000000,62.9594,63.2857,62.5213,62.6048,8734408.8034979,0
+RTX.US,D,20170619,000000,63.0253,63.5618,62.8985,63.3397,6528499.9733032,0
+RTX.US,D,20170620,000000,63.1972,63.6895,63.1451,63.1688,5161868.3707016,0
+RTX.US,D,20170621,000000,63.4065,63.5284,63.157,63.2955,5256005.6083726,0
+RTX.US,D,20170622,000000,63.3289,63.9194,63.3289,63.5126,5802471.5911502,0
+RTX.US,D,20170623,000000,63.4291,63.6551,63.157,63.5401,7407914.8340621,0
+RTX.US,D,20170626,000000,63.6384,63.9921,63.3231,63.3515,3163868.7552823,0
+RTX.US,D,20170627,000000,63.38,63.4949,63.1688,63.2139,3277015.8241341,0
+RTX.US,D,20170628,000000,63.4556,63.7278,63.269,63.6836,3464818.0561061,0
+RTX.US,D,20170629,000000,63.6443,63.66,62.7109,63.2464,4536377.9558639,0
+RTX.US,D,20170630,000000,63.4291,63.7435,63.2297,63.4773,4636195.3449334,0
+RTX.US,D,20170703,000000,63.7328,64.0265,63.4556,63.4606,2224121.7506882,0
+RTX.US,D,20170705,000000,63.6168,63.9479,63.5126,63.827,3343189.9441434,0
+RTX.US,D,20170706,000000,63.7111,63.942,63.3574,63.3633,5882758.0529064,0
+RTX.US,D,20170707,000000,63.5715,63.8879,63.4458,63.7328,3263648.4870142,0
+RTX.US,D,20170710,000000,63.7926,64.3302,63.6049,63.9754,3710056.8879736,0
+RTX.US,D,20170711,000000,64.0324,64.2958,63.6109,64.226,3757529.5598652,0
+RTX.US,D,20170712,000000,64.4736,64.8715,64.2849,64.3125,4572180.92413,0
+RTX.US,D,20170713,000000,64.2908,64.3242,63.8497,63.9803,5170259.8504149,0
+RTX.US,D,20170714,000000,64.1699,64.2801,63.827,64.1651,3423067.2640143,0
+RTX.US,D,20170717,000000,64.3242,64.3242,63.9371,64.0039,3544013.4728348,0
+RTX.US,D,20170718,000000,63.8437,63.9145,63.3859,63.7435,3619881.8128888,0
+RTX.US,D,20170719,000000,63.9695,64.0658,63.7052,63.9862,3291226.8891719,0
+RTX.US,D,20170720,000000,63.8664,64.0973,63.5882,63.66,3482070.2056052,0
+RTX.US,D,20170721,000000,63.5775,64.2033,63.3456,64.1975,4756020.9935157,0
+RTX.US,D,20170724,000000,64.1975,64.336,63.8545,64.0147,7071908.5873653,0
+RTX.US,D,20170725,000000,63.3682,63.4232,62.3788,62.5998,9235938.3869669,0
+RTX.US,D,20170726,000000,62.5998,62.6824,62.0074,62.1351,5758905.1047214,0
+RTX.US,D,20170727,000000,62.0535,62.0742,61.2616,61.7057,8189372.7817875,0
+RTX.US,D,20170728,000000,61.7588,62.0909,61.5004,61.7981,4137306.8639334,0
+RTX.US,D,20170731,000000,61.9425,62.0368,61.583,61.6369,4172249.8200275,0
+RTX.US,D,20170801,000000,61.864,61.9867,61.5387,61.804,2986814.1310451,0
+RTX.US,D,20170802,000000,61.7637,62.5891,61.688,62.5664,4491121.9780676,0
+RTX.US,D,20170803,000000,62.5831,62.9594,62.313,62.9536,3907167.6067203,0
+RTX.US,D,20170804,000000,63.0194,63.2523,62.7217,63.157,3469502.83247,0
+RTX.US,D,20170807,000000,62.0191,62.25,61.2676,61.6095,9570369.1320753,0
+RTX.US,D,20170808,000000,61.583,61.864,61.3511,61.4444,5321349.2314206,0
+RTX.US,D,20170809,000000,61.6369,61.7411,60.8421,60.9256,6123365.0322361,0
+RTX.US,D,20170810,000000,60.7714,60.9688,60.3508,60.7056,6073285.8619157,0
+RTX.US,D,20170811,000000,60.8313,61.2125,60.4884,60.7714,4022147.6719291,0
+RTX.US,D,20170814,000000,60.9688,61.0956,60.7969,60.903,3558914.5831418,0
+RTX.US,D,20170815,000000,60.8853,60.8853,60.1455,60.2782,4395532.3884802,0
+RTX.US,D,20170816,000000,60.6318,61.7755,60.5817,61.7224,6600949.637753,0
+RTX.US,D,20170817,000000,61.6045,61.6045,60.7153,60.7252,5100047.235378,0
+RTX.US,D,20170818,000000,60.6937,60.8195,60.3273,60.3999,5277929.3032791,0
+RTX.US,D,20170821,000000,60.4766,60.5169,59.9745,60.2899,3623154.9479717,0
+RTX.US,D,20170822,000000,60.456,60.5876,60.1563,60.5109,4595543.7399963,0
+RTX.US,D,20170823,000000,60.3617,62.1646,60.1022,61.2017,11860774.921488,0
+RTX.US,D,20170824,000000,61.302,61.302,60.1131,60.3007,8280870.9525214,0
+RTX.US,D,20170825,000000,60.5601,60.7193,60.1513,60.173,4294525.2310924,0
+RTX.US,D,20170828,000000,60.2958,60.5601,60.2398,60.3174,6653219.0402556,0
+RTX.US,D,20170829,000000,60.167,62.0968,59.8527,62.0742,10643088.267175,0
+RTX.US,D,20170830,000000,62.2078,62.6942,61.8807,62.5557,9949054.37335,0
+RTX.US,D,20170831,000000,62.5724,62.8544,62.1292,62.6165,7594136.4756164,0
+RTX.US,D,20170901,000000,62.6283,62.8367,61.6212,61.6782,5056731.1193567,0
+RTX.US,D,20170905,000000,60.4599,60.622,58.1175,58.1608,27173904.338068,0
+RTX.US,D,20170906,000000,58.0556,58.0968,57.0612,57.3286,17384716.558707,0
+RTX.US,D,20170907,000000,57.4091,57.5702,57.0612,57.526,9848216.165099,0
+RTX.US,D,20170908,000000,57.5811,57.7019,57.189,57.3,8420509.4495667,0
+RTX.US,D,20170911,000000,57.5417,57.9122,57.1507,57.3453,10745151.86555,0
+RTX.US,D,20170912,000000,57.5702,57.6862,57.3757,57.467,7559258.6565388,0
+RTX.US,D,20170913,000000,57.6046,57.7756,57.4385,57.6695,7304961.7083042,0
+RTX.US,D,20170914,000000,57.6646,59.2444,57.5811,59.1689,13438243.851313,0
+RTX.US,D,20170915,000000,59.4881,59.5873,58.9575,59.1345,12483962.13213,0
+RTX.US,D,20170918,000000,59.3054,59.438,58.9193,58.9792,7546845.9838181,0
+RTX.US,D,20170919,000000,59.0951,59.4439,58.9732,59.4439,6358675.5579055,0
+RTX.US,D,20170920,000000,59.216,59.7524,59.212,59.6827,6563142.6884615,0
+RTX.US,D,20170921,000000,59.7259,60.0521,59.3997,59.8861,4860219.8647156,0
+RTX.US,D,20170922,000000,59.8409,60.2014,59.6985,60.1455,5206194.1104798,0
+RTX.US,D,20170925,000000,60.0964,60.1396,59.4783,59.782,7074473.3573929,0
+RTX.US,D,20170926,000000,59.9244,60.1455,59.7524,59.9971,7686566.9199001,0
+RTX.US,D,20170927,000000,60.0688,61.4336,60.0688,61.2843,10643158.493021,0
+RTX.US,D,20170928,000000,61.1811,61.2066,60.345,60.5876,11527326.320457,0
+RTX.US,D,20170929,000000,60.3116,60.7428,59.8802,60.7153,6252251.8504832,0
+RTX.US,D,20171002,000000,60.7487,61.5387,60.6436,61.5004,4202866.2533488,0
+RTX.US,D,20171003,000000,61.7224,61.7224,61.3402,61.5721,4227380.1624298,0
+RTX.US,D,20171004,000000,61.6488,61.8393,61.466,61.5269,5352004.3398456,0
+RTX.US,D,20171005,000000,61.5269,61.8914,61.4277,61.8099,5117434.7477396,0
+RTX.US,D,20171006,000000,61.6665,61.864,61.5122,61.8443,3423250.4618734,0
+RTX.US,D,20171009,000000,61.7922,62.0742,61.7873,62.0418,3344135.4486496,0
+RTX.US,D,20171010,000000,62.031,62.1351,61.5937,61.7814,5094792.5101192,0
+RTX.US,D,20171011,000000,61.8807,62.0251,61.4218,61.5937,5899768.991891,0
+RTX.US,D,20171012,000000,61.5505,62.1961,61.5269,62.1351,4521040.2239927,0
+RTX.US,D,20171013,000000,62.2727,62.7374,62.086,62.086,6640299.5201245,0
+RTX.US,D,20171016,000000,62.1469,62.5055,61.9248,62.2412,4133384.3942166,0
+RTX.US,D,20171017,000000,62.0418,62.4338,61.8158,62.428,3873719.7487098,0
+RTX.US,D,20171018,000000,62.5055,62.5055,62.0251,62.3345,3547863.6811738,0
+RTX.US,D,20171019,000000,62.2894,62.5213,61.8393,62.5006,3119579.655076,0
+RTX.US,D,20171020,000000,62.7434,63.2523,62.6392,63.2523,4807597.2974513,0
+RTX.US,D,20171023,000000,63.157,63.38,63.0095,63.2297,4928282.9582054,0
+RTX.US,D,20171024,000000,62.7374,64.4795,62.2078,62.6283,10358879.17961,0
+RTX.US,D,20171025,000000,62.6107,62.9094,62.1646,62.2295,7049685.6692891,0
+RTX.US,D,20171026,000000,62.4799,62.8052,62.2353,62.7267,6464128.3166744,0
+RTX.US,D,20171027,000000,62.5664,62.7374,62.2138,62.2727,5454270.4736319,0
+RTX.US,D,20171030,000000,62.4564,63.042,62.1528,62.6765,8474772.655436,0
+RTX.US,D,20171031,000000,62.7875,62.8828,62.5055,62.6392,6578299.2580054,0
+RTX.US,D,20171101,000000,63.0528,63.2915,62.7267,62.815,5144432.0055776,0
+RTX.US,D,20171102,000000,62.8102,63.5558,62.6107,63.5284,3753388.2704833,0
+RTX.US,D,20171103,000000,63.6777,63.6777,62.9594,63.3231,4599601.5725755,0
+RTX.US,D,20171106,000000,63.4232,63.5284,62.9536,62.9654,4618543.213442,0
+RTX.US,D,20171107,000000,63.1088,63.3967,62.9594,63.1511,3544080.6453831,0
+RTX.US,D,20171108,000000,63.0371,63.2857,62.7708,62.9035,3845245.7125742,0
+RTX.US,D,20171109,000000,62.9035,62.9418,61.7696,61.9081,5382115.9612884,0
+RTX.US,D,20171110,000000,61.7224,61.9642,61.7224,61.7755,5970217.7286129,0
+RTX.US,D,20171113,000000,61.694,61.7224,61.1397,61.2223,4239668.6677128,0
+RTX.US,D,20171114,000000,61.2223,62.2462,61.187,62.1292,5464283.2543983,0
+RTX.US,D,20171115,000000,61.864,61.9141,61.2066,61.4945,5024487.2783869,0
+RTX.US,D,20171116,000000,61.7224,62.1911,61.6095,62.0251,4032280.5490698,0
+RTX.US,D,20171117,000000,61.8217,61.8914,61.2843,61.3117,5338179.0080778,0
+RTX.US,D,20171120,000000,61.4719,61.6546,61.187,61.2282,4993338.5535084,0
+RTX.US,D,20171121,000000,61.2783,61.8914,61.2783,61.5888,4419811.1936421,0
+RTX.US,D,20171122,000000,61.5662,61.6606,61.3235,61.4218,5437018.3241328,0
+RTX.US,D,20171124,000000,61.5662,61.6429,61.2125,61.5181,2825000.55092,0
+RTX.US,D,20171127,000000,61.466,61.6782,61.2616,61.6212,4883662.0663209,0
+RTX.US,D,20171128,000000,61.7981,62.0909,61.5122,61.9308,5195561.5102902,0
+RTX.US,D,20171129,000000,61.9976,62.3297,61.9081,62.1646,5263389.4998609,0
+RTX.US,D,20171130,000000,62.5773,64.0599,62.4053,63.8998,9759680.7108532,0
+RTX.US,D,20171201,000000,64.0147,64.1699,62.5055,63.2022,7377664.796459,0
+RTX.US,D,20171204,000000,63.7495,64.1592,63.1451,63.157,5239816.0064565,0
+RTX.US,D,20171205,000000,64.1866,64.4677,63.2464,63.2915,5981801.9399041,0
+RTX.US,D,20171206,000000,63.5009,63.8722,63.3289,63.7612,4897283.8449118,0
+RTX.US,D,20171207,000000,63.827,64.6219,63.6944,64.4018,6848869.2649588,0
+RTX.US,D,20171208,000000,64.4018,64.7546,64.3302,64.6111,5326913.3575083,0
+RTX.US,D,20171211,000000,64.673,64.9934,64.45,64.8715,5655496.0198475,0
+RTX.US,D,20171212,000000,64.9992,65.3245,64.6898,64.9707,6702026.003221,0
+RTX.US,D,20171213,000000,64.9825,65.6114,64.8598,65.4021,9873590.086352,0
+RTX.US,D,20171214,000000,65.518,65.689,64.9266,65.1201,5765713.9584852,0
+RTX.US,D,20171215,000000,65.6507,66.5231,65.3245,66.3855,11771519.906762,0
+RTX.US,D,20171218,000000,66.6784,67.1088,66.4406,66.6617,8012702.8730542,0
+RTX.US,D,20171219,000000,66.9328,66.9328,66.1036,66.701,6923561.067651,0
+RTX.US,D,20171220,000000,67.0203,67.2915,66.4524,66.8169,6131250.6823049,0
+RTX.US,D,20171221,000000,66.9555,67.1205,66.7403,66.9879,5731980.1082612,0
+RTX.US,D,20171222,000000,67.0989,67.1422,66.7885,66.9437,3034873.0360857,0
+RTX.US,D,20171226,000000,67.0597,67.32,66.8111,66.8936,2001439.6641069,0
+RTX.US,D,20171227,000000,67.0655,67.1422,66.7718,67.1323,3441694.4152226,0
+RTX.US,D,20171228,000000,67.204,67.435,66.9772,67.4133,2685523.8786502,0
+RTX.US,D,20171229,000000,67.5125,67.596,67.1265,67.1265,3432838.8342662,0
+RTX.US,D,20180102,000000,67.2964,67.8103,66.9103,67.435,5883061.3471398,0
+RTX.US,D,20180103,000000,68.1276,68.5019,68.0431,68.4204,9519116.4776908,0
+RTX.US,D,20180104,000000,68.8341,68.8616,68.5019,68.6278,6961357.8392836,0
+RTX.US,D,20180105,000000,68.9884,69.6408,68.6337,69.2212,6942714.4038212,0
+RTX.US,D,20180108,000000,71.1273,71.3436,69.5582,69.8904,12583316.437723,0
+RTX.US,D,20180109,000000,70.1438,70.751,70.0004,70.647,8042237.4212408,0
+RTX.US,D,20180110,000000,70.5683,71.2875,70.3649,70.977,6239273.2999309,0
+RTX.US,D,20180111,000000,70.9014,71.6962,70.9014,71.0232,9129383.3877456,0
+RTX.US,D,20180112,000000,71.3483,71.8622,71.1489,71.8622,9909984.3765966,0
+RTX.US,D,20180116,000000,72.4716,72.4716,70.4317,70.4868,9826685.3278238,0
+RTX.US,D,20180117,000000,70.8561,71.0065,69.9542,70.7285,7384809.5129645,0
+RTX.US,D,20180118,000000,70.7963,71.375,70.6971,70.8287,6076071.4871401,0
+RTX.US,D,20180119,000000,71.0557,71.5026,70.7629,71.5026,6137095.7117766,0
+RTX.US,D,20180122,000000,71.0114,71.2768,70.2874,71.1372,7792811.5005267,0
+RTX.US,D,20180123,000000,71.4575,71.8131,70.7678,71.5754,10874849.843206,0
+RTX.US,D,20180124,000000,71.038,72.8125,70.5142,71.3867,10521678.974876,0
+RTX.US,D,20180125,000000,71.9891,72.7633,71.5636,72.4823,8632040.8931233,0
+RTX.US,D,20180126,000000,72.7024,72.8723,71.9123,72.6042,6078725.8205656,0
+RTX.US,D,20180129,000000,72.6366,73.2556,71.8298,71.9066,6613849.8203322,0
+RTX.US,D,20180130,000000,71.5577,72.099,71.1951,71.8241,6788625.6667554,0
+RTX.US,D,20180131,000000,72.1453,72.7801,71.8455,72.6139,11230971.214834,0
+RTX.US,D,20180201,000000,72.0736,73.1278,71.8358,72.7801,7979291.6546155,0
+RTX.US,D,20180202,000000,72.3103,72.5815,70.7167,70.8287,8890918.8056017,0
+RTX.US,D,20180205,000000,70.2313,70.5084,66.2412,66.9495,12966010.658814,0
+RTX.US,D,20180206,000000,65.4787,68.3026,64.844,68.3026,16483653.817596,0
+RTX.US,D,20180207,000000,68.0825,70.1556,67.9125,69.4285,14962038.861716,0
+RTX.US,D,20180208,000000,69.3715,69.6408,67.0263,67.0764,13877907.517759,0
+RTX.US,D,20180209,000000,65.8275,68.4204,65.8275,65.8275,23020033.334373,0
+RTX.US,D,20180212,000000,64.7438,67.6127,64.7055,67.0263,18147604.350113,0
+RTX.US,D,20180213,000000,66.4838,66.7718,65.744,66.1822,9595944.5709733,0
+RTX.US,D,20180214,000000,65.7489,66.7128,65.2528,66.6558,13207573.32031,0
+RTX.US,D,20180215,000000,67.712,68.7988,67.602,68.7781,8606480.7207135,0
+RTX.US,D,20180216,000000,68.7467,69.3146,68.2092,68.387,9043363.850765,0
+RTX.US,D,20180220,000000,66.9044,68.392,66.9044,66.9044,8760390.3309838,0
+RTX.US,D,20180221,000000,67.0498,69.4138,66.9151,68.387,14677512.231197,0
+RTX.US,D,20180222,000000,69.2055,71.204,69.2055,70.6754,15258477.424142,0
+RTX.US,D,20180223,000000,71.204,71.3809,69.5091,70.4406,8702436.7060192,0
+RTX.US,D,20180226,000000,70.802,71.769,70.7678,71.6746,8978582.034485,0
+RTX.US,D,20180227,000000,71.769,72.0785,70.8337,70.8504,8146131.9804414,0
+RTX.US,D,20180228,000000,70.9613,73.2723,70.8955,71.2875,17445046.66701,0
+RTX.US,D,20180301,000000,71.5302,71.8014,68.6562,68.9431,11967858.141203,0
+RTX.US,D,20180302,000000,68.3693,68.9431,67.8771,68.7467,11021466.143153,0
+RTX.US,D,20180305,000000,68.4204,70.0505,67.7287,69.679,9005373.7036144,0
+RTX.US,D,20180306,000000,69.9434,70.0357,68.954,69.6299,5746309.2341415,0
+RTX.US,D,20180307,000000,68.7015,69.4452,68.6179,69.2693,5612158.5307424,0
+RTX.US,D,20180308,000000,69.7027,69.8904,68.5807,69.4393,7469006.2312469,0
+RTX.US,D,20180309,000000,69.7361,71.0006,69.5798,70.9338,7885573.7364886,0
+RTX.US,D,20180312,000000,71.2658,71.2658,69.3598,69.574,6873734.3032698,0
+RTX.US,D,20180313,000000,70.0927,70.1094,68.5236,68.8616,7296834.8477207,0
+RTX.US,D,20180314,000000,69.0444,69.2969,67.8004,68.559,6130745.8704265,0
+RTX.US,D,20180315,000000,68.8675,69.0846,67.6462,68.3811,5684624.4794464,0
+RTX.US,D,20180316,000000,68.3693,68.6896,67.596,67.9007,13687767.477552,0
+RTX.US,D,20180319,000000,67.7169,68.221,66.7285,67.3023,7219781.8281778,0
+RTX.US,D,20180320,000000,67.3298,68.0775,67.0989,67.2807,5320336.5543662,0
+RTX.US,D,20180321,000000,67.265,67.9881,66.8503,67.1923,6592574.4422939,0
+RTX.US,D,20180322,000000,66.6892,67.1648,65.5622,65.6349,9416410.6690426,0
+RTX.US,D,20180323,000000,65.6949,66.2097,64.617,64.7005,7301253.9871888,0
+RTX.US,D,20180326,000000,65.5731,67.1265,65.3146,67.0036,21792729.810221,0
+RTX.US,D,20180327,000000,67.1205,67.8162,65.7901,66.2863,17032560.402963,0
+RTX.US,D,20180328,000000,66.6116,66.6784,65.5937,65.8374,5901116.5139214,0
+RTX.US,D,20180329,000000,66.081,67.0086,65.8049,66.5683,5363884.7210091,0
+RTX.US,D,20180402,000000,66.479,66.6617,64.1297,65.3303,12468066.664555,0
+RTX.US,D,20180403,000000,65.3912,66.1586,64.899,66.086,7190906.792284,0
+RTX.US,D,20180404,000000,64.0806,66.5959,63.833,66.5408,13724504.7549,0
+RTX.US,D,20180405,000000,66.8994,66.9819,66.1144,66.5349,7709533.8248375,0
+RTX.US,D,20180406,000000,65.91,66.5231,64.6504,64.9471,8419003.1560584,0
+RTX.US,D,20180409,000000,65.5347,65.8049,64.6003,64.6563,6720161.5735072,0
+RTX.US,D,20180410,000000,65.6173,65.7666,64.7114,65.0533,8048362.3363305,0
+RTX.US,D,20180411,000000,64.6838,65.241,64.4913,64.7762,4953699.6256256,0
+RTX.US,D,20180412,000000,65.0975,65.5406,64.9648,65.2134,6109465.4035588,0
+RTX.US,D,20180413,000000,65.5013,65.5996,64.4677,64.9206,6557045.2530508,0
+RTX.US,D,20180416,000000,65.5564,65.6114,64.9934,65.5121,6629386.0165509,0
+RTX.US,D,20180417,000000,65.9876,66.6283,65.6732,65.8826,7944832.1373163,0
+RTX.US,D,20180418,000000,66.3621,66.3621,65.6841,66.0319,7804717.3258373,0
+RTX.US,D,20180419,000000,65.9818,66.4406,65.1584,65.5347,9118140.1280255,0
+RTX.US,D,20180420,000000,66.0663,66.0663,64.8047,65.1201,10162891.056634,0
+RTX.US,D,20180423,000000,65.1436,65.346,64.8047,65.3186,6200693.8663335,0
+RTX.US,D,20180424,000000,66.927,67.3642,63.9096,64.6003,15407167.93096,0
+RTX.US,D,20180425,000000,64.673,65.0739,63.1511,64.2574,8923060.8699831,0
+RTX.US,D,20180426,000000,64.2849,65.7214,63.9194,64.9825,6777996.1198633,0
+RTX.US,D,20180427,000000,64.6898,64.9413,64.0265,64.782,5483302.2454718,0
+RTX.US,D,20180430,000000,64.8224,64.9648,63.5715,63.5715,8396030.1445257,0
+RTX.US,D,20180501,000000,63.489,63.6276,61.9199,62.9359,7836893.9942587,0
+RTX.US,D,20180502,000000,62.9359,63.3859,62.533,62.6991,5780654.7616616,0
+RTX.US,D,20180503,000000,62.1685,62.7217,61.0474,62.2677,9590594.1757214,0
+RTX.US,D,20180504,000000,62.1233,63.5715,61.7264,63.2297,12370004.921635,0
+RTX.US,D,20180507,000000,63.3682,64.2682,63.3112,63.9597,5467431.2042773,0
+RTX.US,D,20180508,000000,64.0206,64.4559,63.8437,64.4392,5790282.826924,0
+RTX.US,D,20180509,000000,64.788,65.1909,64.45,65.1378,6713327.2755964,0
+RTX.US,D,20180510,000000,65.3186,65.7489,65.0739,65.6448,4419855.975341,0
+RTX.US,D,20180511,000000,65.5681,66.086,65.3579,65.855,5136301.0739307,0
+RTX.US,D,20180514,000000,65.8049,66.474,65.7489,66.1252,8355023.3392949,0
+RTX.US,D,20180515,000000,65.7607,66.0043,65.3186,65.8943,6397151.1793828,0
+RTX.US,D,20180516,000000,66.1537,66.1822,65.6507,66.0201,6972531.8909236,0
+RTX.US,D,20180517,000000,66.2412,66.5182,65.8659,66.303,6258112.146443,0
+RTX.US,D,20180518,000000,66.2923,66.7246,66.0663,66.6008,4341804.5274659,0
+RTX.US,D,20180521,000000,67.0263,68.2809,67.0263,68.1276,8835827.1383029,0
+RTX.US,D,20180522,000000,68.2445,68.6445,67.9184,68.0324,7447886.5713888,0
+RTX.US,D,20180523,000000,67.4861,67.9606,67.0871,67.883,7534727.4454377,0
+RTX.US,D,20180524,000000,67.7287,68.0274,67.3642,67.7837,3449387.7075395,0
+RTX.US,D,20180525,000000,67.8103,67.938,67.3249,67.5853,3251809.834252,0
+RTX.US,D,20180529,000000,67.1323,67.3534,66.2923,66.5683,5217641.9411427,0
+RTX.US,D,20180530,000000,66.7285,67.3917,66.6401,67.1481,5229875.4870679,0
+RTX.US,D,20180531,000000,66.9211,66.9987,66.0977,66.4132,6423027.8769824,0
+RTX.US,D,20180601,000000,67.0086,67.3358,66.6499,66.9388,5036932.519616,0
+RTX.US,D,20180604,000000,67.2532,67.6895,67.044,67.1923,6050096.0662497,0
+RTX.US,D,20180605,000000,67.0144,67.4811,66.5792,67.0144,4080890.0654536,0
+RTX.US,D,20180606,000000,67.3475,67.4753,66.9614,67.4753,5528725.136873,0
+RTX.US,D,20180607,000000,67.4811,67.9322,67.4753,67.883,4724048.8960369,0
+RTX.US,D,20180608,000000,67.5292,67.938,67.4409,67.9007,5190760.7086155,0
+RTX.US,D,20180611,000000,67.8663,68.4313,67.8614,68.1915,7281349.5397963,0
+RTX.US,D,20180612,000000,68.4361,68.5079,67.7553,68.0274,4719030.2924631,0
+RTX.US,D,20180613,000000,68.0716,68.1876,67.4861,67.5342,5274826.1350989,0
+RTX.US,D,20180614,000000,67.7513,67.9666,67.1923,67.5342,7405398.916797,0
+RTX.US,D,20180615,000000,67.5509,67.767,66.7718,67.5244,14018878.270347,0
+RTX.US,D,20180618,000000,67.3358,67.8889,67.0812,67.8329,7315798.8794366,0
+RTX.US,D,20180619,000000,67.5913,67.5913,66.3621,66.5349,10932857.409764,0
+RTX.US,D,20180620,000000,66.7658,66.8827,66.3306,66.6951,7410246.5357022,0
+RTX.US,D,20180621,000000,66.5959,66.5959,65.5465,65.689,8646916.5592833,0
+RTX.US,D,20180622,000000,66.2519,66.5792,66.0368,66.4406,7452882.7841132,0
+RTX.US,D,20180625,000000,65.8659,66.3915,65.6625,66.303,11860226.345677,0
+RTX.US,D,20180626,000000,66.5015,67.2139,66.0663,66.8445,10488751.195234,0
+RTX.US,D,20180627,000000,67.2483,67.767,66.1586,66.1704,9776517.6118715,0
+RTX.US,D,20180628,000000,65.9926,66.5124,65.689,66.2972,6169414.8674217,0
+RTX.US,D,20180629,000000,66.4347,67.2748,66.4132,66.5231,7162664.8067699,0
+RTX.US,D,20180702,000000,65.9051,66.5291,65.5013,66.5231,7932847.9440326,0
+RTX.US,D,20180703,000000,66.9712,67.5509,66.3798,66.4681,4634853.9294983,0
+RTX.US,D,20180705,000000,66.9987,66.9987,65.7784,66.479,6454776.0659667,0
+RTX.US,D,20180706,000000,66.4299,66.9614,66.0368,66.7187,4335515.7520689,0
+RTX.US,D,20180709,000000,67.044,67.5626,66.9388,67.4016,6387900.7052634,0
+RTX.US,D,20180710,000000,67.4861,68.1915,67.3358,67.596,6012391.9113125,0
+RTX.US,D,20180711,000000,66.9437,66.9437,66.0918,66.4466,6867486.2385083,0
+RTX.US,D,20180712,000000,67.0203,67.8329,66.5182,67.7553,8669766.4211441,0
+RTX.US,D,20180713,000000,67.8663,69.0846,67.7287,68.9117,8727093.102324,0
+RTX.US,D,20180716,000000,68.9274,69.3254,68.5177,68.6179,7634893.9282055,0
+RTX.US,D,20180717,000000,68.73,69.6967,68.73,69.5464,8851942.4433096,0
+RTX.US,D,20180718,000000,69.7027,70.5742,69.6516,70.0653,7060782.370722,0
+RTX.US,D,20180719,000000,69.8844,69.9945,69.3087,69.3598,4838016.2841911,0
+RTX.US,D,20180720,000000,69.1484,69.685,69.0993,69.3027,6045685.0689087,0
+RTX.US,D,20180723,000000,69.1033,69.2272,68.565,68.8341,7254218.9546275,0
+RTX.US,D,20180724,000000,68.7133,71.4692,68.2642,71.4211,15255966.595707,0
+RTX.US,D,20180725,000000,71.0557,71.8191,70.4975,71.6962,10415222.698946,0
+RTX.US,D,20180726,000000,71.7897,72.7131,71.369,72.272,11533533.674584,0
+RTX.US,D,20180727,000000,72.6248,72.6248,71.4752,71.5813,7134517.473483,0
+RTX.US,D,20180730,000000,71.7473,71.8455,70.7629,70.8188,6945560.0772328,0
+RTX.US,D,20180731,000000,71.3326,72.326,71.2982,72.2219,9596149.1419159,0
+RTX.US,D,20180801,000000,71.5302,72.5471,71.5302,71.7777,7076482.4272479,0
+RTX.US,D,20180802,000000,71.2875,71.6589,70.9613,71.3593,4196675.1834766,0
+RTX.US,D,20180803,000000,71.6805,71.6805,70.8738,71.2364,3658581.3428605,0
+RTX.US,D,20180806,000000,71.1215,71.3593,70.6911,71.2658,3657199.2167901,0
+RTX.US,D,20180807,000000,71.3483,71.763,71.1273,71.5577,4130122.4545585,0
+RTX.US,D,20180808,000000,71.5694,71.7954,71.3483,71.6746,3430961.0562104,0
+RTX.US,D,20180809,000000,72.0008,72.669,71.3219,71.4211,6155003.3025048,0
+RTX.US,D,20180810,000000,71.0497,71.1607,70.3826,70.8188,4525028.8484918,0
+RTX.US,D,20180813,000000,70.7853,71.038,70.018,70.3255,4750070.1163921,0
+RTX.US,D,20180814,000000,70.6007,70.7629,70.2215,70.4524,6000966.4714992,0
+RTX.US,D,20180815,000000,70.2313,70.254,68.9657,70.0977,8579756.2241325,0
+RTX.US,D,20180816,000000,70.8188,71.4525,70.8188,71.3042,7966771.098711,0
+RTX.US,D,20180817,000000,71.5253,72.099,71.2982,71.9123,7968972.526318,0
+RTX.US,D,20180820,000000,72.1885,72.4419,71.929,72.2829,9987745.7611947,0
+RTX.US,D,20180821,000000,72.4252,72.9902,72.4252,72.7358,4179075.9758112,0
+RTX.US,D,20180822,000000,72.2435,72.2553,71.2601,71.2708,7018370.0308054,0
+RTX.US,D,20180823,000000,71.4153,71.4153,70.7167,70.9396,6592446.2037925,0
+RTX.US,D,20180824,000000,70.9338,71.3867,70.9338,71.3326,5383521.4959741,0
+RTX.US,D,20180827,000000,71.8191,72.5865,71.7533,72.4048,5670658.6959866,0
+RTX.US,D,20180828,000000,72.7457,72.9304,71.8455,71.9448,4202395.0277444,0
+RTX.US,D,20180829,000000,72.272,72.272,71.4034,71.4692,7100116.9866052,0
+RTX.US,D,20180830,000000,71.3042,71.4094,70.7225,70.9229,5424934.3897926,0
+RTX.US,D,20180831,000000,70.6754,70.9062,70.0653,70.4406,5155251.87469,0
+RTX.US,D,20180904,000000,70.5792,70.5792,69.8226,70.5526,5474849.6998055,0
+RTX.US,D,20180905,000000,70.3375,71.0998,70.1154,71.0232,4923883.1562891,0
+RTX.US,D,20180906,000000,71.2815,71.9891,71.0114,71.4211,6739579.5288073,0
+RTX.US,D,20180907,000000,71.21,71.2875,70.0446,70.6126,5949708.7282852,0
+RTX.US,D,20180910,000000,71.0664,71.8131,71.0664,71.4869,7847786.1247489,0
+RTX.US,D,20180911,000000,71.4811,71.6805,70.6971,71.4634,3832573.5095531,0
+RTX.US,D,20180912,000000,71.3326,71.9448,71.2364,71.6187,6529559.4675884,0
+RTX.US,D,20180913,000000,71.8298,72.5087,71.6688,72.492,5236428.8815948,0
+RTX.US,D,20180914,000000,72.5815,73.8009,72.5815,73.7144,10259922.820479,0
+RTX.US,D,20180917,000000,73.7252,74.2401,73.5188,73.6908,8903269.3946035,0
+RTX.US,D,20180918,000000,73.8057,75.0625,73.5307,74.6625,8065216.5393689,0
+RTX.US,D,20180919,000000,74.4375,75.3494,74.4317,75.145,7464508.7238056,0
+RTX.US,D,20180920,000000,75.6923,76.2778,75.3671,75.88,7245866.1500179,0
+RTX.US,D,20180921,000000,76.8585,77.1061,75.8466,76.0008,13705235.393419,0
+RTX.US,D,20180924,000000,75.8573,76.4871,74.806,75.0674,4734223.5015789,0
+RTX.US,D,20180925,000000,74.9838,75.2786,74.5712,74.7323,6114133.8956686,0
+RTX.US,D,20180926,000000,74.6802,75.2168,74.2764,74.6528,4427774.1939182,0
+RTX.US,D,20180927,000000,74.8983,75.2383,74.1772,74.7206,3432946.7174499,0
+RTX.US,D,20180928,000000,74.7029,74.9033,74.4218,74.7854,4630128.4424991,0
+RTX.US,D,20181001,000000,75.5056,75.6923,75.0192,75.3778,6199331.0778148,0
+RTX.US,D,20181002,000000,75.3945,76.161,75.1941,75.6599,6915513.5928065,0
+RTX.US,D,20181003,000000,75.9458,76.0067,75.31,75.4329,6425829.786461,0
+RTX.US,D,20181004,000000,75.4761,75.9359,74.5221,75.0889,6364218.3109095,0
+RTX.US,D,20181005,000000,75.0889,75.3385,74.1319,74.3835,5386463.8571447,0
+RTX.US,D,20181008,000000,74.3668,74.6969,73.5131,74.6685,5932941.0353469,0
+RTX.US,D,20181009,000000,74.4985,74.864,72.5815,72.6857,8914351.8473141,0
+RTX.US,D,20181010,000000,72.326,72.3928,70.0927,70.1389,10721227.242916,0
+RTX.US,D,20181011,000000,70.0063,70.8955,68.7407,69.1995,15201350.225076,0
+RTX.US,D,20181012,000000,70.1723,70.6637,68.2642,69.3361,9596647.8471992,0
+RTX.US,D,20181015,000000,69.4452,70.3492,69.0945,69.7134,6091029.5923367,0
+RTX.US,D,20181016,000000,70.0122,70.9289,69.3303,70.8778,6561585.506659,0
+RTX.US,D,20181017,000000,70.6911,70.9456,69.285,69.574,6970416.9734167,0
+RTX.US,D,20181018,000000,69.3194,69.9492,68.5138,68.9775,6377100.1737029,0
+RTX.US,D,20181019,000000,68.73,69.4512,68.2495,68.8341,8552452.6187634,0
+RTX.US,D,20181022,000000,68.8341,69.0041,67.2365,67.608,10249055.11637,0
+RTX.US,D,20181023,000000,67.265,70.0927,66.8111,69.5464,13143873.389163,0
+RTX.US,D,20181024,000000,69.6566,70.2263,65.126,65.2969,15815467.10616,0
+RTX.US,D,20181025,000000,66.0093,67.1205,65.5013,66.5408,8825523.2764937,0
+RTX.US,D,20181026,000000,65.7784,66.8877,65.0375,65.915,8772864.0696575,0
+RTX.US,D,20181029,000000,66.7776,67.1088,63.7495,64.7653,9243380.2911103,0
+RTX.US,D,20181030,000000,64.7546,65.6792,64.4018,65.5878,9089450.3255225,0
+RTX.US,D,20181031,000000,66.3678,67.0989,66.026,66.4406,11498476.728711,0
+RTX.US,D,20181101,000000,67.2365,68.4361,66.8994,68.2445,10452979.77771,0
+RTX.US,D,20181102,000000,68.9274,69.3361,67.5125,68.1581,11576257.45086,0
+RTX.US,D,20181105,000000,68.1876,68.3978,67.6344,68.0658,10239411.784619,0
+RTX.US,D,20181106,000000,68.0932,68.5353,67.7513,68.4361,6084073.1625198,0
+RTX.US,D,20181107,000000,69.0041,70.0239,68.4843,69.8343,10093951.666718,0
+RTX.US,D,20181108,000000,70.018,70.585,69.7361,70.254,8876494.0097283,0
+RTX.US,D,20181109,000000,70.2754,70.2931,69.3715,69.9218,9360937.3395373,0
+RTX.US,D,20181112,000000,70.0397,70.0868,68.5138,68.6228,7847166.3053255,0
+RTX.US,D,20181113,000000,68.9226,69.9267,68.5864,69.0669,6418091.7124453,0
+RTX.US,D,20181114,000000,69.5641,69.911,68.7821,68.9481,10749320.634611,0
+RTX.US,D,20181115,000000,68.4313,70.254,68.1276,69.7892,8549156.0750653,0
+RTX.US,D,20181116,000000,69.3932,70.4317,69.2693,70.0063,9637343.2160693,0
+RTX.US,D,20181119,000000,69.9375,69.9375,68.5177,68.7781,9275478.5915587,0
+RTX.US,D,20181120,000000,68.4421,68.4421,67.0597,67.7837,8153768.2778689,0
+RTX.US,D,20181121,000000,67.938,68.559,67.608,67.6227,5072437.2824779,0
+RTX.US,D,20181123,000000,67.2365,70.082,67.1323,69.4138,18080151.916154,0
+RTX.US,D,20181126,000000,69.8226,71.2217,68.7015,68.8508,19722783.3067,0
+RTX.US,D,20181127,000000,66.5231,67.32,64.1415,65.9985,31359521.495216,0
+RTX.US,D,20181128,000000,66.303,66.4299,64.5885,66.026,15863419.145783,0
+RTX.US,D,20181129,000000,66.0545,66.136,64.5944,65.2026,11443096.015901,0
+RTX.US,D,20181130,000000,64.9648,65.801,64.5718,65.5465,17914110.536546,0
+RTX.US,D,20181203,000000,66.5899,67.7789,66.3149,66.4838,12780888.204415,0
+RTX.US,D,20181204,000000,66.2863,66.3974,64.1759,65.0258,14288822.351282,0
+RTX.US,D,20181206,000000,64.2908,65.3736,63.7219,65.3303,17350675.343185,0
+RTX.US,D,20181207,000000,65.1859,65.7273,64.0854,64.2574,13948597.464996,0
+RTX.US,D,20181210,000000,64.0324,64.899,62.8878,64.2338,9883911.2501812,0
+RTX.US,D,20181211,000000,65.6792,65.6949,63.8211,63.9803,8052527.0343277,0
+RTX.US,D,20181212,000000,64.5345,65.3146,64.3183,64.3743,5739173.6775291,0
+RTX.US,D,20181213,000000,64.6386,64.7595,63.9479,64.1532,10623799.568143,0
+RTX.US,D,20181214,000000,63.4556,64.2574,63.0371,63.9096,7457349.7585779,0
+RTX.US,D,20181217,000000,63.8772,63.9538,61.7264,62.031,9433175.3086831,0
+RTX.US,D,20181218,000000,62.4564,63.1746,61.97,62.2776,7023340.7993827,0
+RTX.US,D,20181219,000000,62.1646,63.1403,60.8253,61.2125,19421602.973021,0
+RTX.US,D,20181220,000000,61.1574,61.2223,58.5822,58.9684,26555658.380792,0
+RTX.US,D,20181221,000000,57.1183,59.8144,57.0554,57.1183,23173500.216483,0
+RTX.US,D,20181224,000000,56.683,56.8835,54.8436,54.9066,7947717.5035974,0
+RTX.US,D,20181226,000000,55.3772,57.2499,54.0538,57.0288,13221487.197709,0
+RTX.US,D,20181227,000000,55.1895,56.8952,54.6873,56.8952,12180886.718375,0
+RTX.US,D,20181228,000000,57.1831,57.6528,56.4422,56.6653,10441510.573963,0
+RTX.US,D,20181231,000000,56.8087,57.2833,56.6093,57.2833,8246823.6304052,0
+RTX.US,D,20190102,000000,56.5641,58.2836,56.0777,58.257,10952076.900716,0
+RTX.US,D,20190103,000000,57.8581,58.0968,55.5255,55.6631,10393547.338916,0
+RTX.US,D,20190104,000000,56.0187,57.6646,55.6807,57.5702,11796262.813167,0
+RTX.US,D,20190107,000000,57.5869,57.7805,56.7743,57.5417,9726997.1950215,0
+RTX.US,D,20190108,000000,58.5538,58.874,57.748,58.5872,6962688.0592939,0
+RTX.US,D,20190109,000000,58.936,58.9792,58.3887,58.8082,7869576.4923245,0
+RTX.US,D,20190110,000000,58.5104,59.4665,58.4937,59.3938,6280035.8413494,0
+RTX.US,D,20190111,000000,58.936,59.158,58.4309,59.1403,6738249.308797,0
+RTX.US,D,20190114,000000,58.7424,59.9637,58.5341,59.6374,5907245.5000746,0
+RTX.US,D,20190115,000000,59.5825,59.8251,58.9241,59.7524,5199884.9797652,0
+RTX.US,D,20190116,000000,59.7643,60.0305,59.4164,59.6483,7226512.3139684,0
+RTX.US,D,20190117,000000,59.3722,61.0524,59.3339,60.6712,5942132.479045,0
+RTX.US,D,20190118,000000,61.2676,61.7057,60.737,61.2676,8618291.8937969,0
+RTX.US,D,20190122,000000,60.7969,60.8814,59.5275,59.7524,10575540.163222,0
+RTX.US,D,20190123,000000,63.097,64.1975,61.5181,62.9654,23351635.708089,0
+RTX.US,D,20190124,000000,63.3397,64.2033,61.6154,62.1587,16796244.3246,0
+RTX.US,D,20190125,000000,62.5831,62.8878,61.9081,62.2953,8628182.5426572,0
+RTX.US,D,20190128,000000,61.9759,62.0034,61.1968,61.9081,16566604.790436,0
+RTX.US,D,20190129,000000,62.1646,63.5942,62.1292,63.3908,20131912.978861,0
+RTX.US,D,20190130,000000,63.7976,64.6838,63.0745,64.0806,13603630.807458,0
+RTX.US,D,20190131,000000,64.3242,64.3242,63.2738,63.5126,11304900.710879,0
+RTX.US,D,20190201,000000,64.336,64.5669,63.5343,64.0098,7689166.2939677,0
+RTX.US,D,20190204,000000,64.0147,64.1532,63.4124,64.0914,9191925.1013149,0
+RTX.US,D,20190205,000000,64.45,64.9825,64.0599,64.9707,8413889.9002574,0
+RTX.US,D,20190206,000000,65.0208,65.4846,64.7329,65.2862,6510841.7352165,0
+RTX.US,D,20190207,000000,64.7438,65.0857,64.0147,64.9413,8639166.2720768,0
+RTX.US,D,20190208,000000,64.7055,65.91,64.6671,65.8943,7327656.8697506,0
+RTX.US,D,20190211,000000,66.1144,66.2304,65.3637,66.0201,7279440.210998,0
+RTX.US,D,20190212,000000,66.3621,66.8936,66.0152,66.6951,6580437.5841276,0
+RTX.US,D,20190213,000000,66.8936,67.1805,66.8229,66.9328,4579570.9222134,0
+RTX.US,D,20190214,000000,66.6401,67.3082,66.3974,67.1648,6929311.4448954,0
+RTX.US,D,20190215,000000,67.9666,69.2105,67.6561,69.125,12618958.598979,0
+RTX.US,D,20190219,000000,68.9333,69.8844,68.6445,69.6122,11259109.388228,0
+RTX.US,D,20190220,000000,69.6456,70.1498,69.1651,69.4973,11644797.876551,0
+RTX.US,D,20190221,000000,69.3421,69.5848,68.0874,68.3526,6024239.7239677,0
+RTX.US,D,20190222,000000,69.285,69.4512,68.6131,69.1307,5836230.8855212,0
+RTX.US,D,20190225,000000,69.6456,69.8737,69.348,69.4099,4938173.6070658,0
+RTX.US,D,20190226,000000,69.1367,69.5091,68.5964,68.8282,6278036.9491535,0
+RTX.US,D,20190227,000000,68.7683,68.9176,68.2328,68.668,4616275.6310525,0
+RTX.US,D,20190228,000000,68.559,68.9059,67.9489,68.0039,8161666.1411284,0
+RTX.US,D,20190301,000000,68.7133,68.9176,67.773,68.0549,7063225.0088434,0
+RTX.US,D,20190304,000000,68.336,68.9431,67.6953,68.0373,6426890.2985121,0
+RTX.US,D,20190305,000000,67.9881,68.6337,67.9881,68.1414,5979983.1922695,0
+RTX.US,D,20190306,000000,68.275,68.6445,67.8437,67.8555,6504162.1377201,0
+RTX.US,D,20190307,000000,67.6462,67.6895,66.5124,67.3475,7694976.7193992,0
+RTX.US,D,20190308,000000,67.0203,67.1696,66.1763,67.1088,5713452.6981095,0
+RTX.US,D,20190311,000000,65.7901,68.2809,65.7332,68.1817,8604241.6357687,0
+RTX.US,D,20190312,000000,68.0274,68.6739,67.3799,67.4576,7104400.7632107,0
+RTX.US,D,20190313,000000,68.5296,68.8734,67.6227,68.5296,8971398.6428759,0
+RTX.US,D,20190314,000000,68.5296,68.6896,68.0274,68.6622,7253683.6097726,0
+RTX.US,D,20190315,000000,68.8164,68.9599,68.1217,68.1316,17906729.698356,0
+RTX.US,D,20190318,000000,68.2387,68.724,67.9322,68.668,7188546.5931991,0
+RTX.US,D,20190319,000000,69.0562,69.3538,68.1276,68.4578,5470951.65647,0
+RTX.US,D,20190320,000000,68.4204,68.4538,67.3859,67.8103,5444062.2818157,0
+RTX.US,D,20190321,000000,67.3966,68.8223,67.2748,68.6562,4800887.1669783,0
+RTX.US,D,20190322,000000,68.1757,68.3576,66.8002,67.7229,7155827.4555614,0
+RTX.US,D,20190325,000000,67.6187,68.0874,67.4183,67.8614,4196677.2190085,0
+RTX.US,D,20190326,000000,68.275,68.6956,67.6728,68.2544,5921435.1920288,0
+RTX.US,D,20190327,000000,68.3419,68.7988,67.9881,68.3419,5042806.0465323,0
+RTX.US,D,20190328,000000,68.565,68.9431,68.2809,68.8734,3459696.6581781,0
+RTX.US,D,20190329,000000,69.4049,69.857,68.9884,69.7448,5628467.2112671,0
+RTX.US,D,20190401,000000,70.3375,72.1994,70.3375,72.0676,9796064.8234389,0
+RTX.US,D,20190402,000000,72.0008,72.166,71.1833,71.375,5369506.8597521,0
+RTX.US,D,20190403,000000,71.763,71.8191,70.6814,71.0497,5248665.4808176,0
+RTX.US,D,20190404,000000,71.1549,72.1099,70.808,71.8074,4124251.9809399,0
+RTX.US,D,20190405,000000,72.0499,72.4048,71.7356,72.3594,4621531.3740773,0
+RTX.US,D,20190408,000000,71.6068,72.3103,70.9889,72.272,5022396.7872612,0
+RTX.US,D,20190409,000000,71.7837,71.9183,70.9947,71.5636,3862085.6668903,0
+RTX.US,D,20190410,000000,71.5863,71.6068,70.4868,71.2424,5029613.7651444,0
+RTX.US,D,20190411,000000,71.3042,71.9684,71.143,71.8682,3219089.6788485,0
+RTX.US,D,20190412,000000,72.4155,73.2222,72.3211,73.2103,5295544.7951987,0
+RTX.US,D,20190415,000000,73.0453,73.1878,72.5521,72.8085,3464914.7438651,0
+RTX.US,D,20190416,000000,72.9725,73.2447,72.7308,73.233,3694428.0750595,0
+RTX.US,D,20190417,000000,73.3705,73.7537,72.9077,73.4806,5146700.6057329,0
+RTX.US,D,20190418,000000,73.6053,74.5426,73.6053,74.128,4617784.9778585,0
+RTX.US,D,20190422,000000,73.7802,74.3894,73.4276,74.0798,5459488.5593189,0
+RTX.US,D,20190423,000000,75.6982,77.0354,75.145,75.7698,10502760.742626,0
+RTX.US,D,20190424,000000,75.5764,75.8514,74.6371,75.5321,5053067.1621744,0
+RTX.US,D,20190425,000000,75.0732,75.8967,74.692,75.6098,4317764.8972868,0
+RTX.US,D,20190426,000000,75.7581,76.2062,75.5262,76.1785,3806723.2738664,0
+RTX.US,D,20190429,000000,76.2945,77.1179,76.2287,76.9076,6300461.3848747,0
+RTX.US,D,20190430,000000,77.0806,77.3332,76.6375,77.1729,6085678.1793189,0
+RTX.US,D,20190501,000000,77.3724,78.1398,76.5755,76.6099,4056340.5345666,0
+RTX.US,D,20190502,000000,76.1728,76.5431,75.1008,75.6481,5093934.5334789,0
+RTX.US,D,20190503,000000,76.3221,76.6709,75.7354,76.6375,5249047.1430241,0
+RTX.US,D,20190506,000000,75.1008,76.1177,74.6194,75.8691,4391653.6826964,0
+RTX.US,D,20190507,000000,74.864,75.0359,72.8783,73.288,9065092.1346216,0
+RTX.US,D,20190508,000000,73.3214,74.7588,73.233,74.1653,4428410.2975957,0
+RTX.US,D,20190509,000000,73.2988,74.2007,72.5254,74.0504,4729558.0627667,0
+RTX.US,D,20190510,000000,73.1721,74.3157,72.2769,74.2234,4901893.3066003,0
+RTX.US,D,20190513,000000,72.5304,72.8723,70.5585,71.4094,7612395.1955746,0
+RTX.US,D,20190514,000000,71.4329,73.0503,71.4329,72.503,5006837.1824272,0
+RTX.US,D,20190515,000000,71.8565,72.951,71.2424,72.503,4490983.5619075,0
+RTX.US,D,20190516,000000,72.9304,74.0337,72.6042,73.5936,5163403.1616545,0
+RTX.US,D,20190517,000000,72.9725,73.7085,72.664,72.7692,2950941.954699,0
+RTX.US,D,20190520,000000,72.4596,72.7751,72.161,72.6248,3575884.811491,0
+RTX.US,D,20190521,000000,73.398,74.0858,73.0503,74.011,4026598.3621397,0
+RTX.US,D,20190522,000000,73.625,74.1653,73.4216,73.6741,3570650.4415498,0
+RTX.US,D,20190523,000000,72.099,72.8085,70.3973,70.9721,10391168.820046,0
+RTX.US,D,20190524,000000,71.0557,71.7581,70.7392,71.4919,5728861.6735928,0
+RTX.US,D,20190528,000000,71.6187,72.4105,70.6694,70.6911,7425707.4172455,0
+RTX.US,D,20190529,000000,70.2874,70.6184,69.8117,70.4406,5140973.6371039,0
+RTX.US,D,20190530,000000,70.4808,70.9062,69.6516,69.8628,5051803.0969466,0
+RTX.US,D,20190531,000000,69.2449,69.3194,68.2976,68.7191,6531821.9611485,0
+RTX.US,D,20190603,000000,68.7988,69.7568,68.5236,69.0218,4982677.4558737,0
+RTX.US,D,20190604,000000,69.8117,70.5633,69.3824,70.3876,4402218.0925719,0
+RTX.US,D,20190605,000000,70.9947,71.4919,70.4868,71.4692,4361458.6044511,0
+RTX.US,D,20190606,000000,71.5253,71.9066,70.9889,71.6412,3697987.2023557,0
+RTX.US,D,20190607,000000,71.8742,72.3487,71.7356,71.8946,3389930.8423643,0
+RTX.US,D,20190610,000000,73.7252,73.846,69.6359,69.6516,25333093.574597,0
+RTX.US,D,20190611,000000,69.7616,69.7999,66.474,66.8877,20166584.191464,0
+RTX.US,D,20190612,000000,67.491,68.2328,67.2532,67.5008,18334377.620776,0
+RTX.US,D,20190613,000000,67.8722,67.9881,66.8769,67.9125,8463396.0683851,0
+RTX.US,D,20190614,000000,68.6131,68.8282,67.9666,68.17,5636664.2976964,0
+RTX.US,D,20190617,000000,68.4037,68.5413,66.9772,67.5913,6150928.1679055,0
+RTX.US,D,20190618,000000,68.0431,69.0896,68.0431,68.896,8337449.5757766,0
+RTX.US,D,20190619,000000,69.1484,69.3087,68.73,68.9717,5982646.6855878,0
+RTX.US,D,20190620,000000,69.8059,70.8504,69.574,70.751,7989051.0116768,0
+RTX.US,D,20190621,000000,70.6293,71.2,69.9542,70.0505,10511458.56987,0
+RTX.US,D,20190624,000000,70.7963,71.2708,70.4583,70.8287,6758536.436162,0
+RTX.US,D,20190625,000000,70.8337,71.2,70.0239,70.1979,5135717.8940791,0
+RTX.US,D,20190626,000000,70.3709,70.5368,69.4914,69.514,5371503.7164163,0
+RTX.US,D,20190627,000000,69.7568,70.2874,69.514,70.1723,3700784.0230049,0
+RTX.US,D,20190628,000000,70.2215,71.0557,69.7244,70.8394,9990769.543636,0
+RTX.US,D,20190701,000000,71.375,71.8565,71.1893,71.4575,7216901.5507262,0
+RTX.US,D,20190702,000000,71.6235,71.9791,71.4094,71.8014,6239988.7893474,0
+RTX.US,D,20190703,000000,72.0618,72.4048,71.6638,72.3644,3744964.2222617,0
+RTX.US,D,20190705,000000,72.2268,72.2268,71.1951,72.1099,6519064.2657931,0
+RTX.US,D,20190708,000000,71.7581,71.8515,70.8778,71.204,5885800.1551336,0
+RTX.US,D,20190709,000000,70.7853,71.0173,70.1556,70.9396,5556500.9856122,0
+RTX.US,D,20190710,000000,71.2768,71.9567,70.8337,70.9721,4299787.0807124,0
+RTX.US,D,20190711,000000,70.9663,71.708,70.7678,71.4575,4481735.1233199,0
+RTX.US,D,20190712,000000,71.772,72.8026,71.6638,72.7515,5885783.8708795,0
+RTX.US,D,20190715,000000,72.5087,72.8125,72.2996,72.492,4371987.3925207,0
+RTX.US,D,20190716,000000,72.558,72.7308,72.2042,72.4716,5881819.6727615,0
+RTX.US,D,20190717,000000,72.3988,72.503,70.7678,70.7853,5028884.0270056,0
+RTX.US,D,20190718,000000,70.6694,71.4634,70.6007,71.4378,5364825.1366858,0
+RTX.US,D,20190719,000000,71.5479,72.2996,71.2364,72.0274,5944068.2697563,0
+RTX.US,D,20190722,000000,71.9734,72.4716,71.5754,72.3378,6247064.2977727,0
+RTX.US,D,20190723,000000,74.1653,74.2665,71.8241,73.4216,14869144.316189,0
+RTX.US,D,20190724,000000,73.1121,74.4641,72.89,73.0393,6574726.8997527,0
+RTX.US,D,20190725,000000,73.4099,75.2502,73.3932,74.189,7332947.2168155,0
+RTX.US,D,20190726,000000,73.8903,74.3668,73.6142,73.791,4073034.9483612,0
+RTX.US,D,20190729,000000,73.7537,74.1949,73.6574,73.8401,3770286.2374547,0
+RTX.US,D,20190730,000000,73.6574,73.8401,73.1445,73.619,4149710.3767612,0
+RTX.US,D,20190731,000000,73.5709,74.011,72.3644,72.6906,6186717.905215,0
+RTX.US,D,20190801,000000,72.6797,73.7311,71.6354,71.7356,5359521.5586645,0
+RTX.US,D,20190802,000000,71.5145,71.7533,70.4091,71.1726,3983191.6649546,0
+RTX.US,D,20190805,000000,70.0977,70.1498,67.8663,68.4204,7313350.1347197,0
+RTX.US,D,20190806,000000,68.2809,70.2215,68.2809,70.076,6989480.7461893,0
+RTX.US,D,20190807,000000,68.9717,70.7963,68.0874,70.1939,7906234.3839329,0
+RTX.US,D,20190808,000000,70.5034,71.6531,70.5034,71.536,4919391.7554431,0
+RTX.US,D,20190809,000000,71.4919,71.8358,70.475,71.4094,4357653.177811,0
+RTX.US,D,20190812,000000,70.6527,70.8561,69.3872,69.6516,4621204.6712286,0
+RTX.US,D,20190813,000000,69.5691,71.1165,69.4806,70.1615,4417232.1748921,0
+RTX.US,D,20190814,000000,69.1484,69.2389,67.3416,67.6285,6174242.1310095,0
+RTX.US,D,20190815,000000,67.8663,68.0932,67.0086,67.7229,7239173.3215649,0
+RTX.US,D,20190816,000000,68.4087,68.7821,67.8771,68.4421,4626412.5792568,0
+RTX.US,D,20190819,000000,69.3598,69.6733,68.954,69.3087,3331046.9793818,0
+RTX.US,D,20190820,000000,68.9481,69.6516,68.6337,69.3303,3635268.3975225,0
+RTX.US,D,20190821,000000,70.0004,70.1772,69.3932,69.685,3141908.4208041,0
+RTX.US,D,20190822,000000,70.0554,70.2707,69.1307,70.0357,2981849.469063,0
+RTX.US,D,20190823,000000,69.3303,69.9434,67.2198,67.5449,6362258.0938171,0
+RTX.US,D,20190826,000000,68.4037,68.7781,67.6668,68.6779,3824532.1413039,0
+RTX.US,D,20190827,000000,68.6504,68.9599,67.8555,68.1757,3978306.3887116,0
+RTX.US,D,20190828,000000,68.0549,69.4866,67.7612,69.4345,3750377.7189985,0
+RTX.US,D,20190829,000000,70.0613,71.2982,70.0613,70.8778,8360886.6885525,0
+RTX.US,D,20190830,000000,71.2815,71.8074,71.2481,71.2815,4257472.4463209,0
+RTX.US,D,20190903,000000,70.42,70.7018,69.857,70.585,4632243.360006,0
+RTX.US,D,20190904,000000,71.5253,72.0942,71.3042,71.7237,4124619.394424,0
+RTX.US,D,20190905,000000,72.835,73.1721,72.5197,72.8085,4865557.0290111,0
+RTX.US,D,20190906,000000,73.233,73.4767,72.8665,73.1662,3881418.1298561,0
+RTX.US,D,20190909,000000,73.6967,74.1015,73.2556,73.398,4226737.952157,0
+RTX.US,D,20190910,000000,73.3932,73.737,72.6964,73.288,5234664.0755518,0
+RTX.US,D,20190911,000000,73.062,74.4317,72.835,74.4051,5240023.6306969,0
+RTX.US,D,20190912,000000,74.6862,75.5213,74.5426,75.2285,5526178.6866313,0
+RTX.US,D,20190913,000000,75.5262,76.2897,75.2285,75.5597,5528055.4469214,0
+RTX.US,D,20190916,000000,76.0843,76.0843,75.1567,75.5704,3859019.138282,0
+RTX.US,D,20190917,000000,75.1891,75.3838,74.7814,75.0949,3890754.0963098,0
+RTX.US,D,20190918,000000,74.9347,75.4103,74.411,75.3385,3218678.5014314,0
+RTX.US,D,20190919,000000,75.4938,75.538,74.8807,75.2679,4010518.6789389,0
+RTX.US,D,20190920,000000,75.3042,75.7817,74.189,74.1949,9751890.7307774,0
+RTX.US,D,20190923,000000,73.565,74.5044,73.3932,74.2518,4837640.7285799,0
+RTX.US,D,20190924,000000,74.4533,74.5426,73.7026,74.1429,5214650.7272097,0
+RTX.US,D,20190925,000000,74.4003,75.0625,73.9619,74.8925,3897001.1433056,0
+RTX.US,D,20190926,000000,74.8532,75.6863,74.7146,75.2679,4951756.7105531,0
+RTX.US,D,20190927,000000,75.5439,75.6599,74.5369,74.6478,3906565.0893171,0
+RTX.US,D,20190930,000000,75.0625,75.0831,74.5279,74.7206,4843038.9588285,0
+RTX.US,D,20191001,000000,74.9456,75.3553,72.9018,73.2222,6404743.7128771,0
+RTX.US,D,20191002,000000,72.6964,72.7918,71.0497,71.4094,5992922.0499524,0
+RTX.US,D,20191003,000000,71.5636,71.8742,70.3973,71.8131,5450951.5390843,0
+RTX.US,D,20191004,000000,71.8515,72.9568,71.6688,72.9077,3488366.1053634,0
+RTX.US,D,20191007,000000,72.6749,73.3164,72.3153,72.6199,3117812.8135015,0
+RTX.US,D,20191008,000000,71.8742,72.4596,71.3376,71.5813,4840355.1101925,0
+RTX.US,D,20191009,000000,71.9684,72.5924,71.763,72.2219,4461184.394591,0
+RTX.US,D,20191010,000000,72.1885,73.3705,71.8565,73.2929,4401737.7070747,0
+RTX.US,D,20191011,000000,73.9786,75.0831,73.8854,74.5162,5577364.1684676,0
+RTX.US,D,20191014,000000,74.4317,74.6802,74.0621,74.3894,3090239.5001732,0
+RTX.US,D,20191015,000000,74.583,75.372,74.5102,74.5162,4560034.9060707,0
+RTX.US,D,20191016,000000,74.4003,75.1008,74.2518,74.8237,3845141.9004542,0
+RTX.US,D,20191017,000000,75.139,75.9359,75.0732,75.6195,4875314.3505407,0
+RTX.US,D,20191018,000000,75.7698,75.7698,74.7146,74.8748,6226521.7111707,0
+RTX.US,D,20191021,000000,75.6195,76.0735,75.3838,75.7187,6882864.6810149,0
+RTX.US,D,20191022,000000,77.0747,77.848,76.0401,77.3891,12176952.035468,0
+RTX.US,D,20191023,000000,77.0629,77.4068,76.1905,76.5716,6131364.6720839,0
+RTX.US,D,20191024,000000,76.8968,78.7205,76.6375,78.4984,8345102.1574581,0
+RTX.US,D,20191025,000000,78.4512,78.9209,78.1633,78.2449,5834925.0918921,0
+RTX.US,D,20191028,000000,78.411,79.1498,77.8853,78.2901,4338517.1436607,0
+RTX.US,D,20191029,000000,77.964,78.5377,77.565,77.7153,6493951.9103722,0
+RTX.US,D,20191030,000000,77.8538,78.9592,77.7153,78.7205,4645663.6209519,0
+RTX.US,D,20191031,000000,78.4984,78.7205,78.0857,78.578,5579948.2760469,0
+RTX.US,D,20191101,000000,79.024,80.3387,78.9975,80.2808,7410265.8732541,0
+RTX.US,D,20191104,000000,80.715,80.9922,80.1245,80.7269,7916239.0225723,0
+RTX.US,D,20191105,000000,80.8104,81.3084,80.2906,80.9154,7420727.4887753,0
+RTX.US,D,20191106,000000,80.8978,81.2063,80.5284,81.169,5767693.5131294,0
+RTX.US,D,20191107,000000,81.452,81.7388,81.2476,81.4009,5067677.1914387,0
+RTX.US,D,20191108,000000,80.7102,81.562,80.6335,81.4844,3106558.3583566,0
+RTX.US,D,20191111,000000,80.998,81.334,80.7366,81.1208,2692090.5041334,0
+RTX.US,D,20191112,000000,81.2181,81.5728,80.998,81.2122,2946388.4701341,0
+RTX.US,D,20191113,000000,80.9322,81.28,80.6885,81.169,3379231.0696262,0
+RTX.US,D,20191114,000000,81.1031,81.6504,81.1031,81.4687,3155053.8849614,0
+RTX.US,D,20191115,000000,81.562,82.402,81.5443,82.1534,3616358.3073985,0
+RTX.US,D,20191118,000000,82.015,82.1092,81.6504,82.015,3373992.6286215,0
+RTX.US,D,20191119,000000,82.2969,82.3146,81.6003,81.6121,5146134.7279015,0
+RTX.US,D,20191120,000000,81.4126,81.727,80.3564,80.6659,4810447.0419264,0
+RTX.US,D,20191121,000000,80.661,81.3782,80.4733,81.0196,4268942.6678331,0
+RTX.US,D,20191122,000000,81.5443,81.6976,80.9538,81.2416,4328848.3677631,0
+RTX.US,D,20191125,000000,81.7153,81.8155,80.9656,81.1424,4368889.3131698,0
+RTX.US,D,20191126,000000,81.2416,81.7497,81.0747,81.4745,6547533.2130992,0
+RTX.US,D,20191127,000000,81.617,81.9816,81.2358,81.8587,2747626.9351236,0
+RTX.US,D,20191129,000000,81.6976,81.7388,81.1306,81.5944,1802611.9743139,0
+RTX.US,D,20191202,000000,81.6229,81.7447,79.6863,79.7492,7008650.3666136,0
+RTX.US,D,20191203,000000,79.1675,79.3169,78.5318,79.0574,7040828.052801,0
+RTX.US,D,20191204,000000,79.7216,80.2335,79.3728,79.4947,5525267.7861652,0
+RTX.US,D,20191205,000000,80.0253,80.0695,79.4338,79.8996,4257181.3652781,0
+RTX.US,D,20191206,000000,80.8919,81.0688,80.4222,80.8486,4741226.7486264,0
+RTX.US,D,20191209,000000,80.7995,81.0471,80.3859,80.4282,2906262.032393,0
+RTX.US,D,20191210,000000,80.1796,80.3083,79.9477,79.9585,4860040.73792,0
+RTX.US,D,20191211,000000,80.6285,81.057,80.3023,81.0029,4123173.1491028,0
+RTX.US,D,20191212,000000,81.3517,82.3087,80.9538,82.18,4951214.241337,0
+RTX.US,D,20191213,000000,81.556,82.5887,81.556,81.9923,4305342.0469071,0
+RTX.US,D,20191216,000000,82.3559,82.8766,82.015,82.2075,5906966.6322224,0
+RTX.US,D,20191217,000000,82.0651,82.1633,81.3782,81.7497,6589343.0356123,0
+RTX.US,D,20191218,000000,81.4627,81.7447,80.9596,81.2476,6907147.5572404,0
+RTX.US,D,20191219,000000,81.5787,82.0424,80.9656,81.8008,5440736.2229069,0
+RTX.US,D,20191220,000000,83.0024,83.0024,82.0651,82.2252,8298126.1553181,0
+RTX.US,D,20191223,000000,82.4845,82.8108,82.2645,82.408,4990973.265594,0
+RTX.US,D,20191224,000000,82.5465,82.683,82.1967,82.2694,1826932.5078771,0
+RTX.US,D,20191226,000000,82.4787,82.9268,82.3676,82.8992,2552991.4230066,0
+RTX.US,D,20191227,000000,83.0545,83.0928,82.5347,82.6605,3350116.8587497,0
+RTX.US,D,20191230,000000,82.7499,82.9493,82.2743,82.4414,3060298.8633988,0
+RTX.US,D,20191231,000000,82.3913,82.6221,82.009,82.3736,3692218.5053254,0
+RTX.US,D,20200102,000000,82.3618,84.2748,82.3618,84.2316,5093194.6176813,0
+RTX.US,D,20200103,000000,83.0201,85.0647,82.7882,84.3475,5686241.709436,0
+RTX.US,D,20200106,000000,84.4025,84.6186,83.8828,84.5293,4736295.6729186,0
+RTX.US,D,20200107,000000,83.5507,84.5017,83.5507,84.258,4983525.254855,0
+RTX.US,D,20200108,000000,84.2207,85.0097,84.0095,84.3848,4316303.3854775,0
+RTX.US,D,20200109,000000,84.5951,84.8113,84.2207,84.5116,5346204.0920729,0
+RTX.US,D,20200110,000000,84.7111,84.7111,83.2913,83.528,5269139.8771051,0
+RTX.US,D,20200113,000000,83.6165,83.8828,83.2913,83.6342,5617782.7050172,0
+RTX.US,D,20200114,000000,83.2579,83.8326,83.1193,83.3532,5706608.2225399,0
+RTX.US,D,20200115,000000,83.4072,84.1912,83.136,83.5851,5648725.8411872,0
+RTX.US,D,20200116,000000,83.9427,84.7169,83.9427,84.4585,6488728.7358558,0
+RTX.US,D,20200117,000000,84.8781,85.5452,84.5293,84.9272,8427136.1232371,0
+RTX.US,D,20200121,000000,84.6286,85.5354,84.0369,84.9655,8921763.218481,0
+RTX.US,D,20200122,000000,84.9154,85.2918,84.3357,84.5892,6346410.4612379,0
+RTX.US,D,20200123,000000,84.491,84.8378,83.9329,84.5951,7287378.7848929,0
+RTX.US,D,20200124,000000,84.375,84.938,83.8169,84.258,6726678.3284622,0
+RTX.US,D,20200127,000000,83.0485,83.5851,82.5112,83.0712,7882548.9362815,0
+RTX.US,D,20200128,000000,82.8,84.9331,81.4353,84.0813,10392960.088,0
+RTX.US,D,20200129,000000,84.6629,84.6787,83.3139,84.0586,6956217.1038037,0
+RTX.US,D,20200130,000000,83.2962,84.823,83.2962,84.7061,7961855.2894915,0
+RTX.US,D,20200131,000000,84.263,84.4733,82.2969,82.6162,8381059.8261384,0
+RTX.US,D,20200203,000000,83.0869,83.7766,82.3913,82.4787,8524060.0038986,0
+RTX.US,D,20200204,000000,83.3021,84.3357,83.2804,84.1588,6968756.99726,0
+RTX.US,D,20200205,000000,85.0933,85.6013,84.375,85.6013,6553290.7147047,0
+RTX.US,D,20200206,000000,86.011,86.2134,85.3536,85.9156,6878241.9883699,0
+RTX.US,D,20200207,000000,85.8066,86.8275,85.5904,86.2655,9022773.4291665,0
+RTX.US,D,20200210,000000,86.6939,86.8953,85.2357,86.1102,7345291.699222,0
+RTX.US,D,20200211,000000,87.0269,87.1438,85.1876,85.391,9813911.3482142,0
+RTX.US,D,20200212,000000,85.3419,85.6848,84.4634,85.3536,10489058.56053,0
+RTX.US,D,20200213,000000,85.1257,85.4695,84.5116,84.5892,6172924.1241896,0
+RTX.US,D,20200214,000000,84.6009,85.1375,84.319,84.8113,7032299.1746934,0
+RTX.US,D,20200218,000000,84.1157,84.1372,83.0986,83.6076,5184877.0040403,0
+RTX.US,D,20200219,000000,83.7551,83.9888,82.972,83.2746,6080829.5426476,0
+RTX.US,D,20200220,000000,83.1134,83.308,81.7497,82.8442,6127977.5472222,0
+RTX.US,D,20200221,000000,82.7126,83.7884,82.1908,83.7393,7739978.2557244,0
+RTX.US,D,20200224,000000,81.4568,81.8881,80.434,81.0089,11603799.213447,0
+RTX.US,D,20200225,000000,81.1906,81.5276,76.5156,76.7141,13766927.272475,0
+RTX.US,D,20200226,000000,77.4825,79.1321,76.3171,76.4763,15262279.797486,0
+RTX.US,D,20200227,000000,75.1509,75.9684,73.0216,73.0503,18451905.153993,0
+RTX.US,D,20200228,000000,70.249,72.4105,69.5464,72.1718,22330888.787854,0
+RTX.US,D,20200302,000000,72.6749,74.128,70.8778,74.0975,16436171.985811,0
+RTX.US,D,20200303,000000,74.022,76.3722,72.5982,73.2447,16447843.724969,0
+RTX.US,D,20200304,000000,74.2981,77.285,73.3538,76.8408,10336789.588865,0
+RTX.US,D,20200305,000000,74.6576,74.8807,69.1995,69.8795,15488393.790627,0
+RTX.US,D,20200306,000000,67.2365,70.2597,66.3197,69.9011,15503385.482098,0
+RTX.US,D,20200309,000000,63.7867,65.801,62.1794,63.7553,15689685.491625,0
+RTX.US,D,20200310,000000,66.2519,66.5899,62.7434,65.9701,16823881.75718,0
+RTX.US,D,20200311,000000,64.0098,64.5669,59.0136,59.4164,18617061.077281,0
+RTX.US,D,20200312,000000,52.0149,60.284,51.2859,56.6476,34895533.29267,0
+RTX.US,D,20200313,000000,60.2683,61.2184,54.4644,58.2511,30346570.661651,0
+RTX.US,D,20200316,000000,52.7018,54.7915,50.0606,50.2522,22302959.256467,0
+RTX.US,D,20200317,000000,50.3269,51.6465,45.7659,51.3085,29062811.663917,0
+RTX.US,D,20200318,000000,47.4411,47.4805,38.1452,43.8814,41327394.359759,0
+RTX.US,D,20200319,000000,43.788,47.2545,39.8913,46.2906,28663532.947746,0
+RTX.US,D,20200320,000000,46.8939,49.0967,40.4995,45.6126,26103546.419819,0
+RTX.US,D,20200323,000000,44.2184,44.2646,39.9571,41.423,21732062.821411,0
+RTX.US,D,20200324,000000,44.2675,48.3284,44.2184,47.9472,23242559.702774,0
+RTX.US,D,20200325,000000,48.5691,55.3654,47.6839,53.1606,21745234.747481,0
+RTX.US,D,20200326,000000,54.1607,58.0242,53.6077,57.8305,26283026.380158,0
+RTX.US,D,20200327,000000,54.1607,56.2222,53.3423,53.6902,18363551.87984,0
+RTX.US,D,20200330,000000,53.0988,55.1207,52.3421,54.4319,13687335.944818,0
+RTX.US,D,20200331,000000,53.7629,54.8249,51.8773,52.1348,13229386.078734,0
+RTX.US,D,20200401,000000,49.4524,50.8448,48.8139,50.4959,22385620.16603,0
+RTX.US,D,20200402,000000,49.5369,50.9832,47.0354,47.5345,23890378.88334,0
+RTX.US,D,20200403,000000,47.7881,49.9437,45.0232,46.7868,20204932.592205,0
+RTX.US,D,20200406,000000,51.0481,55.1905,49.3248,53.9349,30711827.499852,0
+RTX.US,D,20200407,000000,58.4889,60.4284,53.6174,54.1216,28932491.831305,0
+RTX.US,D,20200408,000000,54.6756,59.9499,54.2542,58.6756,28324876.438688,0
+RTX.US,D,20200409,000000,62.7796,63.8103,59.5098,60.6338,26404625.994675,0
+RTX.US,D,20200413,000000,60.1847,60.344,56.3057,57.9357,16202266.994827,0
+RTX.US,D,20200414,000000,59.6217,61.2233,58.6579,60.9708,17884778.523771,0
+RTX.US,D,20200415,000000,60.906,61.0042,57.3717,58.4054,17782078.821718,0
+RTX.US,D,20200416,000000,58.5272,58.7699,57.4395,58.5174,15056432.57639,0
+RTX.US,D,20200417,000000,60.6712,62.312,60.1376,61.9081,15059481.802979,0
+RTX.US,D,20200420,000000,60.4383,62.7148,59.7072,60.8863,11274099.044167,0
+RTX.US,D,20200421,000000,59.612,60.4815,58.2354,58.7041,10541345.265054,0
+RTX.US,D,20200422,000000,60.2692,60.8116,59.1255,59.4537,10078451.092305,0
+RTX.US,D,20200423,000000,59.8664,60.7901,59.2661,59.3034,9946469.2480048,0
+RTX.US,D,20200424,000000,59.9499,60.0443,58.5625,59.4341,9135544.942407,0
+RTX.US,D,20200427,000000,60.3724,61.3,59.8183,60.9708,8863979.5604192,0
+RTX.US,D,20200428,000000,62.3306,63.0518,60.7271,61.2715,11181262.511296,0
+RTX.US,D,20200429,000000,63.1088,64.4569,61.8984,63.6226,11022159.24172,0
+RTX.US,D,20200430,000000,63.2022,63.2022,60.624,60.7271,13310556.979043,0
+RTX.US,D,20200501,000000,59.5,59.604,56.4217,57.2598,14599947.275414,0
+RTX.US,D,20200504,000000,56.2379,56.2477,53.9436,55.1424,16673428.479851,0
+RTX.US,D,20200505,000000,56.4648,56.6624,55.1621,55.2838,13635213.100602,0
+RTX.US,D,20200506,000000,55.5648,55.6513,54.1126,54.2719,9415086.5556276,0
+RTX.US,D,20200507,000000,54.937,55.5098,52.8844,53.418,28710604.619879,0
+RTX.US,D,20200508,000000,54.0842,55.05,53.7373,54.9753,10867702.073404,0
+RTX.US,D,20200511,000000,54.0842,54.2806,52.7823,53.7472,11368597.588728,0
+RTX.US,D,20200512,000000,53.7667,54.7591,53.1469,53.1469,11639300.923012,0
+RTX.US,D,20200513,000000,52.5572,52.5572,49.8307,50.6934,14885598.537235,0
+RTX.US,D,20200514,000000,49.7904,50.9627,48.3334,50.9136,17713886.471961,0
+RTX.US,D,20200515,000000,50.1392,50.3573,48.8344,49.8454,23324295.463149,0
+RTX.US,D,20200518,000000,52.6083,55.4146,52.4807,54.7337,20888491.639553,0
+RTX.US,D,20200519,000000,54.7247,56.852,54.2619,54.7709,15277793.602854,0
+RTX.US,D,20200520,000000,55.5,55.836,54.5351,54.6392,10943175.520295,0
+RTX.US,D,20200521,000000,55.1119,56.9169,55.0176,56.8147,10906268.276045,0
+RTX.US,D,20200522,000000,57.0878,57.4475,56.0846,56.7174,6887315.3712254,0
+RTX.US,D,20200526,000000,59.1393,61.9662,58.9488,60.9443,16859755.969057,0
+RTX.US,D,20200527,000000,63.3358,64.2701,61.6045,63.0057,14758623.083319,0
+RTX.US,D,20200528,000000,65.0189,65.0189,62.5222,63.5912,13424987.450675,0
+RTX.US,D,20200529,000000,62.0123,62.9585,60.6318,60.9914,14766503.644559,0
+RTX.US,D,20200601,000000,61.4454,62.423,60.566,60.6141,11983517.487094,0
+RTX.US,D,20200602,000000,60.2162,60.6898,59.1393,59.9332,15802530.284009,0
+RTX.US,D,20200603,000000,60.9718,64.0275,60.9138,63.7799,16794282.071976,0
+RTX.US,D,20200604,000000,63.4311,64.1198,62.6834,63.8183,10721261.846956,0
+RTX.US,D,20200605,000000,67.1451,69.7087,67.1176,68.1296,15024700.67166,0
+RTX.US,D,20200608,000000,68.5353,70.8317,68.5353,70.1035,12636564.931005,0
+RTX.US,D,20200609,000000,68.6769,68.6769,66.6538,66.6823,10541346.282819,0
+RTX.US,D,20200610,000000,66.305,66.4466,64.3292,64.6219,10330779.68132,0
+RTX.US,D,20200611,000000,60.4904,62.1174,59.384,59.4135,14501991.380146,0
+RTX.US,D,20200612,000000,62.3631,62.4574,59.8949,61.7952,10144181.46639,0
+RTX.US,D,20200615,000000,59.5549,64.055,59.0223,63.3849,14345837.596103,0
+RTX.US,D,20200616,000000,65.8138,66.2667,62.4328,64.11,12194085.106358,0
+RTX.US,D,20200617,000000,64.281,64.4706,62.986,63.2414,9832049.971798,0
+RTX.US,D,20200618,000000,62.2305,63.7425,62.0221,63.2238,6803161.3991102,0
+RTX.US,D,20200619,000000,64.6219,64.6219,60.9443,61.3422,20244830.032623,0
+RTX.US,D,20200622,000000,61.2656,61.8433,60.4373,61.4827,8003730.2490211,0
+RTX.US,D,20200623,000000,61.8797,62.1832,60.6515,61.0111,7336273.2757241,0
+RTX.US,D,20200624,000000,60.4904,60.51,57.7304,58.3444,10452107.552346,0
+RTX.US,D,20200625,000000,57.5888,58.0242,56.683,57.7206,13453106.286517,0
+RTX.US,D,20200626,000000,57.6832,58.0606,55.7171,55.8684,18552388.161951,0
+RTX.US,D,20200629,000000,56.8972,58.5351,56.5297,58.5351,9424087.6771053,0
+RTX.US,D,20200630,000000,57.7107,58.477,56.795,58.2511,11368081.581424,0
+RTX.US,D,20200701,000000,58.4025,59.4607,57.8816,58.2413,7257188.7954769,0
+RTX.US,D,20200702,000000,59.2425,59.9863,58.2511,58.4112,8714878.8939506,0
+RTX.US,D,20200706,000000,59.611,60.339,58.7228,59.8576,6482676.0821438,0
+RTX.US,D,20200707,000000,59.1197,59.3938,57.6085,57.6734,9291081.9603258,0
+RTX.US,D,20200708,000000,57.5496,58.2678,56.9069,57.6734,9845319.6033932,0
+RTX.US,D,20200709,000000,57.3433,57.5496,54.885,54.9321,11402436.268837,0
+RTX.US,D,20200710,000000,55.8684,56.9069,55.556,56.3783,11062967.582603,0
+RTX.US,D,20200713,000000,56.9847,57.4769,55.5255,56.1032,7871244.6106083,0
+RTX.US,D,20200714,000000,55.7732,57.2479,55.2523,57.1644,7676610.1162573,0
+RTX.US,D,20200715,000000,58.9408,59.7623,58.6579,59.498,9559703.9633772,0
+RTX.US,D,20200716,000000,58.8937,59.3752,58.09,58.9585,6012884.5100003,0
+RTX.US,D,20200717,000000,59.0539,59.1866,58.3356,58.7984,11415673.331923,0
+RTX.US,D,20200720,000000,58.4025,58.6383,57.4946,58.0506,7075233.6285082,0
+RTX.US,D,20200721,000000,58.6097,60.0079,58.4486,59.6021,7823750.5656333,0
+RTX.US,D,20200722,000000,59.1766,60.2448,58.7738,60.1503,6091776.6324955,0
+RTX.US,D,20200723,000000,60.1131,60.8116,59.441,59.6689,6392860.278416,0
+RTX.US,D,20200724,000000,59.7524,60.4707,58.4074,58.6756,6409373.5298832,0
+RTX.US,D,20200727,000000,58.2796,58.4673,57.3334,57.75,10784036.628913,0
+RTX.US,D,20200728,000000,58.3641,58.4339,56.4835,57.6636,13870251.882781,0
+RTX.US,D,20200729,000000,57.3797,57.6537,55.831,56.1524,11808167.620712,0
+RTX.US,D,20200730,000000,55.4146,55.443,54.1383,54.318,13003130.616134,0
+RTX.US,D,20200731,000000,54.2228,54.2423,53.0407,53.58,12107462.034209,0
+RTX.US,D,20200803,000000,53.363,54.374,52.6811,54.3641,9301992.4106018,0
+RTX.US,D,20200804,000000,54.5647,54.7434,53.9967,54.3641,8298372.4546619,0
+RTX.US,D,20200805,000000,54.6873,56.7656,54.545,56.7459,10740632.985025,0
+RTX.US,D,20200806,000000,56.2447,57.1065,56.0571,56.5955,6121452.6501401,0
+RTX.US,D,20200807,000000,56.5955,57.9387,56.1032,57.8816,6625396.3742858,0
+RTX.US,D,20200810,000000,58.1371,60.9118,58.0055,60.7173,10623559.375394,0
+RTX.US,D,20200811,000000,61.6242,62.532,60.5709,60.7458,12822005.946128,0
+RTX.US,D,20200812,000000,61.5682,61.578,59.9136,60.7753,7755732.2538423,0
+RTX.US,D,20200813,000000,60.0551,60.9865,59.6651,60.284,9924883.4513719,0
+RTX.US,D,20200814,000000,59.8084,61.1801,59.608,60.6083,5380829.5052111,0
+RTX.US,D,20200817,000000,60.5503,60.8362,59.6885,59.779,6728979.4971259,0
+RTX.US,D,20200818,000000,59.7319,60.1593,59.0696,59.1413,4964187.7030598,0
+RTX.US,D,20200819,000000,59.0647,59.9116,58.5695,58.7031,5650428.5635112,0
+RTX.US,D,20200820,000000,58.094,58.4937,57.4612,58.084,4923828.1969314,0
+RTX.US,D,20200821,000000,57.7795,58.3601,57.361,57.3973,7420965.6459921,0
+RTX.US,D,20200824,000000,57.522,59.0834,57.2646,58.932,6698939.1192949,0
+RTX.US,D,20200825,000000,58.4359,58.4742,56.799,58.0449,13313170.601834,0
+RTX.US,D,20200826,000000,57.751,58.0202,57.1271,57.8739,9092867.9833608,0
+RTX.US,D,20200827,000000,57.8649,59.0076,57.4976,57.9985,9187562.9567364,0
+RTX.US,D,20200828,000000,58.2069,59.5501,57.7412,59.2739,19478159.205427,0
+RTX.US,D,20200831,000000,59.2258,60.5415,58.0182,58.094,11430282.343422,0
+RTX.US,D,20200901,000000,57.7991,58.4269,57.2548,57.7893,9776142.0562604,0
+RTX.US,D,20200902,000000,58.094,59.1894,57.8649,59.046,7887718.1692061,0
+RTX.US,D,20200903,000000,59.2258,60.1887,57.5397,57.9603,8941745.0160809,0
+RTX.US,D,20200904,000000,58.5596,59.2425,57.0839,58.256,7125424.7530758,0
+RTX.US,D,20200908,000000,57.5024,57.7019,56.0187,56.4265,11050320.823729,0
+RTX.US,D,20200909,000000,56.9217,57.4365,56.0827,56.7399,7939242.5670817,0
+RTX.US,D,20200910,000000,57.4268,58.7414,56.5503,56.6849,9104411.4840166,0
+RTX.US,D,20200911,000000,56.6663,57.9985,56.569,57.7608,10270279.606115,0
+RTX.US,D,20200914,000000,58.3601,59.2641,58.1695,59.0175,6876256.3271304,0
+RTX.US,D,20200915,000000,58.7984,59.4656,58.0496,58.5124,7422980.8224425,0
+RTX.US,D,20200916,000000,58.3219,60.6937,58.0085,59.9214,9341573.325829,0
+RTX.US,D,20200917,000000,59.2641,60.959,58.6264,59.8173,6366525.5861684,0
+RTX.US,D,20200918,000000,59.5883,60.3116,59.1413,59.3781,17655394.448844,0
+RTX.US,D,20200921,000000,58.6461,59.5863,56.789,57.1615,9287714.1730157,0
+RTX.US,D,20200922,000000,57.0839,57.8836,56.1219,56.9413,6177591.5985335,0
+RTX.US,D,20200923,000000,56.97,57.979,55.5226,55.5511,7644188.1662578,0
+RTX.US,D,20200924,000000,55.2838,55.5412,53.923,54.6462,8124410.8209459,0
+RTX.US,D,20200925,000000,54.1607,54.9891,53.6558,54.7504,12553293.361912,0
+RTX.US,D,20200928,000000,55.3221,56.7302,55.3221,56.0827,5730526.7385789,0
+RTX.US,D,20200929,000000,55.8841,55.9893,54.7494,54.8555,6736109.9649088,0
+RTX.US,D,20200930,000000,54.8643,55.8124,54.3789,54.7985,8094085.4686674,0
+RTX.US,D,20201001,000000,55.0657,55.665,54.3691,54.7227,6852074.2097274,0
+RTX.US,D,20201002,000000,53.8268,56.5503,53.8168,56.5139,8800548.3194672,0
+RTX.US,D,20201005,000000,56.9994,57.4562,56.3519,56.6761,6381855.1759127,0
+RTX.US,D,20201006,000000,56.961,57.693,55.6464,55.665,7546830.7173298,0
+RTX.US,D,20201007,000000,56.4845,57.0839,56.1416,56.8461,5172242.4583568,0
+RTX.US,D,20201008,000000,56.97,57.9514,56.8391,57.9023,4707333.1091587,0
+RTX.US,D,20201009,000000,58.3022,58.4083,57.0358,57.0544,4196590.7089083,0
+RTX.US,D,20201012,000000,56.9895,57.7893,56.7203,57.6459,5648048.0091086,0
+RTX.US,D,20201013,000000,56.9022,57.2351,55.7408,56.6849,9278845.3611028,0
+RTX.US,D,20201014,000000,56.4551,57.4661,56.3893,57.0839,6272606.1503965,0
+RTX.US,D,20201015,000000,56.5415,57.6184,56.1121,57.6085,6475443.8377723,0
+RTX.US,D,20201016,000000,58.094,59.0834,57.751,58.8082,8702658.5789819,0
+RTX.US,D,20201019,000000,58.6657,59.6836,58.094,58.5321,7742147.1148231,0
+RTX.US,D,20201020,000000,59.0273,59.3437,58.1322,58.3219,6259044.4199928,0
+RTX.US,D,20201021,000000,57.5397,58.1882,57.3236,57.4759,5929693.3444112,0
+RTX.US,D,20201022,000000,57.361,59.9706,57.351,59.8084,7339782.5324921,0
+RTX.US,D,20201023,000000,60.0648,60.7507,59.4459,59.5883,6157975.1788861,0
+RTX.US,D,20201026,000000,58.7119,58.8082,57.0268,57.9122,7976913.1357446,0
+RTX.US,D,20201027,000000,56.9217,56.9513,53.751,53.8365,15525621.63113,0
+RTX.US,D,20201028,000000,52.57,53.3993,49.7599,49.8454,20777447.275017,0
+RTX.US,D,20201029,000000,49.9977,50.9312,49.4456,50.6079,15744684.542228,0
+RTX.US,D,20201030,000000,50.5883,51.8538,50.3977,51.731,15303306.958033,0
+RTX.US,D,20201102,000000,52.7606,53.3315,51.3419,53.0948,10238681.028715,0
+RTX.US,D,20201103,000000,53.8168,54.7691,53.6558,54.323,8127762.3240018,0
+RTX.US,D,20201104,000000,54.6265,55.7976,53.4641,54.1126,9095364.5630742,0
+RTX.US,D,20201105,000000,54.3888,56.0187,54.1607,55.504,7819222.5252155,0
+RTX.US,D,20201106,000000,54.884,56.0453,54.5126,55.7692,8242568.3512444,0
+RTX.US,D,20201109,000000,62.0172,63.2267,59.5127,61.8924,19972898.254917,0
+RTX.US,D,20201110,000000,62.9506,64.9029,62.6175,64.6554,15076957.860972,0
+RTX.US,D,20201111,000000,64.4254,64.4746,62.0172,62.7128,10631242.490052,0
+RTX.US,D,20201112,000000,61.2773,62.0044,60.6937,61.3845,8699809.8522727,0
+RTX.US,D,20201113,000000,62.142,63.6964,61.8914,63.4556,7117198.1514356,0
+RTX.US,D,20201116,000000,64.8087,66.2323,64.4147,65.8639,13432096.545375,0
+RTX.US,D,20201117,000000,64.7693,66.7845,64.6111,66.0653,11606900.346096,0
+RTX.US,D,20201118,000000,66.8278,68.4116,66.5064,66.6794,13961210.637596,0
+RTX.US,D,20201119,000000,65.8541,68.3281,65.4218,68.2141,9308055.2419726,0
+RTX.US,D,20201120,000000,67.9174,68.2239,66.813,66.9181,6083366.8329964,0
+RTX.US,D,20201123,000000,67.9361,69.8747,67.4753,69.682,7514848.4421922,0
+RTX.US,D,20201124,000000,71.0724,72.2523,70.7943,71.3316,11019339.012455,0
+RTX.US,D,20201125,000000,70.5535,71.1686,69.9297,70.804,5602421.5645306,0
+RTX.US,D,20201127,000000,70.7659,71.369,70.4003,70.8995,5320071.9352363,0
+RTX.US,D,20201130,000000,70.1124,70.5535,68.4538,68.7978,11186396.122415,0
+RTX.US,D,20201201,000000,69.7578,69.9689,68.3094,68.3281,6823701.9501803,0
+RTX.US,D,20201202,000000,68.2908,69.4001,67.8103,69.01,5630952.5955557,0
+RTX.US,D,20201203,000000,69.1731,71.3603,68.9805,70.305,7186807.2313034,0
+RTX.US,D,20201204,000000,70.3905,71.6167,70.3905,70.8995,9692696.4492003,0
+RTX.US,D,20201207,000000,70.3905,70.7462,69.5945,70.0653,5120259.0480676,0
+RTX.US,D,20201208,000000,70.2096,71.4752,69.8255,71.4467,4549254.7298278,0
+RTX.US,D,20201209,000000,71.4368,71.768,70.2951,70.5457,5555611.4582296,0
+RTX.US,D,20201210,000000,69.9985,70.7362,69.4993,70.0082,7816216.0447943,0
+RTX.US,D,20201211,000000,69.7017,70.583,69.4128,69.9208,7490978.7789157,0
+RTX.US,D,20201214,000000,70.41,70.8267,67.83,67.9174,11309897.941369,0
+RTX.US,D,20201215,000000,68.5894,68.8763,67.2453,68.1463,8473557.4429706,0
+RTX.US,D,20201216,000000,68.2534,68.276,67.5833,67.6953,5859753.4906313,0
+RTX.US,D,20201217,000000,68.4814,68.5797,67.6384,67.7631,6014919.0240024,0
+RTX.US,D,20201218,000000,67.6953,67.8781,66.9672,67.3121,17523468.581667,0
+RTX.US,D,20201221,000000,65.8923,67.3789,65.0189,66.8326,8706315.411803,0
+RTX.US,D,20201222,000000,66.6597,67.2542,66.1606,66.4289,4237475.3822328,0
+RTX.US,D,20201223,000000,66.9476,68.501,66.7551,67.8397,4496039.8228191,0
+RTX.US,D,20201224,000000,68.0608,68.0608,67.044,67.4084,1833309.8289061,0
+RTX.US,D,20201228,000000,67.8201,68.5502,67.4771,67.7533,3062742.5192862,0
+RTX.US,D,20201229,000000,68.1079,68.2043,66.8326,67.4753,3826099.5007652,0
+RTX.US,D,20201230,000000,67.6285,68.723,67.4753,68.4538,5228494.3787633,0
+RTX.US,D,20201231,000000,68.4441,68.7791,68.0511,68.5974,4354355.6163469,0
+RTX.US,D,20210104,000000,68.4715,68.6445,65.5278,65.6438,7985724.9527681,0
+RTX.US,D,20210105,000000,65.9591,67.034,65.6143,66.5919,6710069.4070018,0
+RTX.US,D,20210106,000000,65.7106,68.5797,65.6625,67.4173,9125428.3495204,0
+RTX.US,D,20210107,000000,67.4851,67.9833,66.8513,66.9378,9143819.3790437,0
+RTX.US,D,20210108,000000,67.1108,67.2257,65.9022,67.0144,5377098.3754805,0
+RTX.US,D,20210111,000000,65.9886,67.0036,65.7293,66.9575,4763327.5347966,0
+RTX.US,D,20210112,000000,66.8513,68.7978,66.7374,68.6071,5583636.6596104,0
+RTX.US,D,20210113,000000,68.3969,68.5403,66.9428,67.6285,7331231.2635351,0
+RTX.US,D,20210114,000000,68.1079,69.4226,67.6767,68.0511,10124891.749591,0
+RTX.US,D,20210115,000000,67.4467,67.4654,66.1419,66.3817,7277138.0245684,0
+RTX.US,D,20210119,000000,66.9378,67.1972,66.3336,66.5349,7695247.4451243,0
+RTX.US,D,20210120,000000,66.641,66.6981,65.8207,66.0359,4855469.9513352,0
+RTX.US,D,20210121,000000,65.5475,65.9022,65.0857,65.3363,7688261.5000968,0
+RTX.US,D,20210122,000000,64.9619,65.3363,64.3871,64.8283,4751587.6053251,0
+RTX.US,D,20210125,000000,63.3505,63.8103,62.3719,63.5804,10960441.918516,0
+RTX.US,D,20210126,000000,66.3817,68.0411,64.4529,64.4628,13887824.628534,0
+RTX.US,D,20210127,000000,63.8398,65.0012,62.592,62.8317,12902447.108298,0
+RTX.US,D,20210128,000000,63.7338,66.4681,63.5136,65.3932,9124881.8092408,0
+RTX.US,D,20210129,000000,64.3773,64.8087,63.4173,64.0128,16313473.184138,0
+RTX.US,D,20210201,000000,64.8479,64.8479,63.437,64.2329,6248436.2461842,0
+RTX.US,D,20210202,000000,64.9127,67.5519,64.7987,67.2837,9080414.6000046,0
+RTX.US,D,20210203,000000,66.9181,68.0264,66.5448,67.7052,8725360.8647895,0
+RTX.US,D,20210204,000000,68.1748,69.8452,67.8486,69.7214,9407407.512033,0
+RTX.US,D,20210205,000000,70.3629,70.8718,69.0689,69.3853,8290606.9009673,0
+RTX.US,D,20210208,000000,69.3361,69.7214,68.8862,69.5386,5175024.0125177,0
+RTX.US,D,20210209,000000,69.3067,70.3502,68.6495,70.0653,6528885.7065733,0
+RTX.US,D,20210210,000000,69.7959,70.1615,69.2025,69.519,4097088.8272628,0
+RTX.US,D,20210211,000000,69.519,70.2096,68.2711,69.3853,4728389.6675321,0
+RTX.US,D,20210212,000000,69.1534,69.855,68.8911,69.6526,4386185.226602,0
+RTX.US,D,20210216,000000,69.8747,70.2657,69.1043,69.6526,6369948.3328363,0
+RTX.US,D,20210217,000000,69.346,70.2283,69.1437,70.084,5409369.6961291,0
+RTX.US,D,20210218,000000,69.519,70.074,69.0876,69.911,5112834.4459442,0
+RTX.US,D,20210219,000000,70.3905,71.2835,70.1222,71.2354,6542363.9801745,0
+RTX.US,D,20210222,000000,69.3067,71.2354,69.2773,70.0279,10953043.778305,0
+RTX.US,D,20210223,000000,70.42,70.9957,69.5759,70.977,12182876.450678,0
+RTX.US,D,20210224,000000,71.1686,74.9858,70.5261,74.5063,11633095.604416,0
+RTX.US,D,20210225,000000,73.9896,74.4346,70.4091,70.7669,9825434.4935524,0
+RTX.US,D,20210226,000000,71.3563,71.3563,69.4826,69.4826,8289380.4930772,0
+RTX.US,D,20210301,000000,70.9496,72.7161,70.5535,71.771,11304159.777316,0
+RTX.US,D,20210302,000000,71.7219,72.7928,71.6157,72.0696,6001318.618495,0
+RTX.US,D,20210303,000000,72.1944,73.7252,72.0529,72.4558,6175784.0463236,0
+RTX.US,D,20210304,000000,72.4075,73.7969,70.2076,71.8288,8583099.5850612,0
+RTX.US,D,20210305,000000,72.61,72.9343,70.5535,72.5618,6902305.0271644,0
+RTX.US,D,20210308,000000,73.459,74.6458,72.9097,72.9765,7493259.5922616,0
+RTX.US,D,20210309,000000,73.3922,74.0287,72.1473,72.2239,6794906.3000254,0
+RTX.US,D,20210310,000000,72.7751,74.4621,72.3781,73.8942,7021110.8743309,0
+RTX.US,D,20210311,000000,73.9041,75.3611,73.5465,74.3668,6542744.6246152,0
+RTX.US,D,20210312,000000,75.2836,76.1236,74.974,75.7856,6295142.5403651,0
+RTX.US,D,20210315,000000,76.0362,77.2721,75.6215,76.7986,8152506.2481727,0
+RTX.US,D,20210316,000000,76.6738,76.8909,75.2884,75.5154,6155915.2207369,0
+RTX.US,D,20210317,000000,75.7277,77.06,75.5831,76.7898,6927147.6746261,0
+RTX.US,D,20210318,000000,76.4616,77.1366,75.1677,75.2265,6313349.3542633,0
+RTX.US,D,20210319,000000,75.2836,75.8092,73.4687,75.6304,15565893.609392,0
+RTX.US,D,20210322,000000,75.6304,75.8042,73.9237,74.2421,7726187.5279968,0
+RTX.US,D,20210323,000000,73.6142,74.4818,72.3978,72.5618,8584381.970075,0
+RTX.US,D,20210324,000000,73.5759,75.1194,72.9194,72.9194,8001286.5931338,0
+RTX.US,D,20210325,000000,72.4853,74.9642,72.0303,74.8296,6588837.2059679,0
+RTX.US,D,20210326,000000,74.7146,75.535,73.9041,75.4476,6417346.7078182,0
+RTX.US,D,20210329,000000,75.5831,76.2396,74.8296,74.974,7394208.5809028,0
+RTX.US,D,20210330,000000,74.917,75.7177,74.5703,75.1096,5739874.9182231,0
+RTX.US,D,20210331,000000,75.1283,75.4997,74.3668,74.58,6219952.0323899,0
+RTX.US,D,20210401,000000,74.9072,75.0909,74.247,74.5889,6388811.6057295,0
+RTX.US,D,20210405,000000,75.148,75.7177,74.8394,75.1971,5841332.9458974,0
+RTX.US,D,20210406,000000,74.8885,75.371,74.5112,74.8099,8795507.3250439,0
+RTX.US,D,20210407,000000,74.7903,75.3896,74.3668,74.8983,5527361.3305885,0
+RTX.US,D,20210408,000000,74.4444,74.8591,73.8254,74.7814,5224924.0560424,0
+RTX.US,D,20210409,000000,75.8042,76.1324,74.9456,75.5636,5619092.56971,0
+RTX.US,D,20210412,000000,75.5253,76.0755,75.4093,75.9782,5683712.5612144,0
+RTX.US,D,20210413,000000,75.2836,75.3611,74.0691,74.9937,5689030.387958,0
+RTX.US,D,20210414,000000,75.2836,75.9448,75.0595,75.2452,5030670.2061319,0
+RTX.US,D,20210415,000000,75.4378,75.5537,74.2981,75.255,5290718.5493769,0
+RTX.US,D,20210416,000000,75.8534,75.8534,74.3668,75.4957,7905013.0648722,0
+RTX.US,D,20210419,000000,75.3995,75.988,75.0291,75.8534,6491695.5234075,0
+RTX.US,D,20210420,000000,75.0909,75.1971,73.4216,74.4061,9006573.6495914,0
+RTX.US,D,20210421,000000,74.1339,76.1914,73.7399,76.1236,5374273.0573866,0
+RTX.US,D,20210422,000000,76.2396,77.1278,75.8141,75.9978,6948749.7555131,0
+RTX.US,D,20210423,000000,76.0656,77.9482,76.0656,77.7349,7399911.1231506,0
+RTX.US,D,20210426,000000,78.1791,79.2117,77.9807,78.1791,12583809.036411,0
+RTX.US,D,20210427,000000,79.8779,80.776,78.0632,79.9261,11482245.398394,0
+RTX.US,D,20210428,000000,78.6419,80.2257,78.6419,80.1864,7422708.0611855,0
+RTX.US,D,20210429,000000,80.6492,80.8811,79.6323,79.984,6462064.2874617,0
+RTX.US,D,20210430,000000,79.6745,80.5028,79.482,80.3407,5818591.9849862,0
+RTX.US,D,20210503,000000,80.8811,81.5041,80.38,81.2092,6039089.9459805,0
+RTX.US,D,20210504,000000,81.1906,81.6445,80.2542,81.0167,9642842.2051403,0
+RTX.US,D,20210505,000000,80.717,81.7211,80.717,81.1994,3417460.3917595,0
+RTX.US,D,20210506,000000,81.8557,81.9432,80.6217,81.731,5080830.797723,0
+RTX.US,D,20210507,000000,81.8557,82.9366,81.2092,82.7253,6274556.1898302,0
+RTX.US,D,20210510,000000,83.8346,84.0085,81.9727,82.0788,9368901.3575793,0
+RTX.US,D,20210511,000000,81.3066,82.2331,80.4477,81.3929,6950092.1887141,0
+RTX.US,D,20210512,000000,81.2967,81.9048,79.3561,79.4151,6306466.2035901,0
+RTX.US,D,20210513,000000,79.4338,81.3448,79.2795,80.8624,4880340.0784757,0
+RTX.US,D,20210514,000000,81.5089,83.0732,81.4176,82.8894,5169566.7518479,0
+RTX.US,D,20210517,000000,82.0985,83.5556,82.0985,83.5556,5242418.4338219,0
+RTX.US,D,20210518,000000,83.1979,83.9319,82.3775,82.407,7706722.7554659,0
+RTX.US,D,20210519,000000,81.8853,82.3008,80.6688,82.2429,9631886.9731653,0
+RTX.US,D,20210520,000000,82.2812,83.078,81.6504,82.7568,10360730.495753,0
+RTX.US,D,20210521,000000,83.359,84.5725,83.0682,83.3207,5977263.7218276,0
+RTX.US,D,20210524,000000,83.981,84.4271,83.5045,83.9711,5266093.7038146,0
+RTX.US,D,20210525,000000,84.1166,84.7475,83.4956,83.757,7833812.199162,0
+RTX.US,D,20210526,000000,83.8258,84.2139,83.5045,83.9908,4970359.4353802,0
+RTX.US,D,20210527,000000,85.9323,86.2331,85.1611,86.0384,10805697.740221,0
+RTX.US,D,20210528,000000,85.8361,86.2527,85.4814,86.1367,4995613.2602589,0
+RTX.US,D,20210601,000000,87.2038,87.3207,86.2625,86.4078,4431090.0751682,0
+RTX.US,D,20210602,000000,86.6614,86.6614,85.8802,86.0581,4561773.2502005,0
+RTX.US,D,20210603,000000,85.5531,86.3854,85.3359,86.1072,4205212.2037113,0
+RTX.US,D,20210604,000000,86.0778,86.6515,85.9795,86.4374,4205007.6327686,0
+RTX.US,D,20210607,000000,86.3882,86.5631,85.9126,86.3882,5864088.1555311,0
+RTX.US,D,20210608,000000,86.6122,87.1752,86.1839,86.8539,4919707.2628672,0
+RTX.US,D,20210609,000000,86.7674,86.9718,86.2428,86.2722,4731739.1350561,0
+RTX.US,D,20210610,000000,87.1939,87.3688,85.6022,85.6887,4970495.8160086,0
+RTX.US,D,20210611,000000,86.1269,86.3882,85.6071,86.2331,4204643.2725822,0
+RTX.US,D,20210614,000000,86.1466,86.6024,85.6848,86.1466,6101914.5984657,0
+RTX.US,D,20210615,000000,86.3687,87.1891,86.2231,86.8068,5496140.3443322,0
+RTX.US,D,20210616,000000,86.6418,86.8352,85.3978,85.8635,8273823.9415408,0
+RTX.US,D,20210617,000000,85.9126,86.1563,83.8159,84.6019,7704193.6072443,0
+RTX.US,D,20210618,000000,83.4072,84.2139,83.136,83.4268,10697567.239412,0
+RTX.US,D,20210621,000000,84.2326,85.5826,84.0095,85.447,5249763.6502064,0
+RTX.US,D,20210622,000000,85.1365,85.5059,84.3396,84.8447,4274092.563206,0
+RTX.US,D,20210623,000000,84.883,85.0677,84.0576,84.0871,3629801.9769597,0
+RTX.US,D,20210624,000000,84.651,84.651,83.7521,84.3308,5494605.5533791,0
+RTX.US,D,20210625,000000,84.5047,84.8643,84.1658,84.204,6808832.3906155,0
+RTX.US,D,20210628,000000,83.8837,83.8936,82.3008,82.6408,5910112.5465698,0
+RTX.US,D,20210629,000000,82.9032,83.3787,81.8931,81.9894,6691088.073266,0
+RTX.US,D,20210630,000000,81.8931,83.1841,81.6986,82.8344,4886265.5114521,0
+RTX.US,D,20210701,000000,82.9415,83.7471,82.796,83.7187,4020515.1754512,0
+RTX.US,D,20210702,000000,83.9908,84.4762,83.3394,84.1845,4311310.2260507,0
+RTX.US,D,20210706,000000,83.6509,83.981,82.4659,83.2618,4263695.0669354,0
+RTX.US,D,20210707,000000,82.6988,83.5437,82.3588,83.3394,4250638.1484101,0
+RTX.US,D,20210708,000000,82.1456,83.2863,81.5826,82.9612,4804893.0934976,0
+RTX.US,D,20210709,000000,83.9908,84.2326,83.5241,83.8739,4692386.1993869,0
+RTX.US,D,20210712,000000,83.078,83.8936,82.5533,83.7187,5627815.8411014,0
+RTX.US,D,20210713,000000,83.6696,83.7374,82.7862,82.854,4732296.8707605,0
+RTX.US,D,20210714,000000,82.7086,83.3934,82.009,82.4463,3775244.7928414,0
+RTX.US,D,20210715,000000,81.6504,83.0437,81.5041,82.5141,3564173.3794643,0
+RTX.US,D,20210716,000000,83.136,83.2618,80.883,81.1071,4144323.3419375,0
+RTX.US,D,20210719,000000,79.4269,79.5822,77.4068,78.6979,9496865.0621697,0
+RTX.US,D,20210720,000000,78.9415,82.6595,78.6694,82.3392,8172310.9545087,0
+RTX.US,D,20210721,000000,82.7912,84.432,82.5828,84.0675,5559850.4531362,0
+RTX.US,D,20210722,000000,83.7668,83.9908,82.7184,83.3296,4247621.49033,0
+RTX.US,D,20210723,000000,84.2139,84.2139,83.1263,83.3207,2685805.7998,0
+RTX.US,D,20210726,000000,83.2431,83.699,82.9415,83.4564,3872154.4247803,0
+RTX.US,D,20210727,000000,85.0579,86.8639,84.8741,85.6611,8681566.3988027,0
+RTX.US,D,20210728,000000,86.5337,86.5337,84.4281,84.6697,5681918.2399609,0
+RTX.US,D,20210729,000000,86.0581,86.0778,84.9518,85.107,4259008.2550397,0
+RTX.US,D,20210730,000000,84.8358,85.213,84.1461,84.4271,4576661.1295511,0
+RTX.US,D,20210802,000000,84.6118,86.1662,83.9997,84.097,4170187.8263465,0
+RTX.US,D,20210803,000000,84.1745,85.447,82.854,85.4175,4767549.2276833,0
+RTX.US,D,20210804,000000,84.3495,84.8545,83.1645,83.3296,5444255.6573337,0
+RTX.US,D,20210805,000000,83.9024,84.8928,83.6892,84.3593,3712350.932276,0
+RTX.US,D,20210806,000000,84.9125,85.4273,84.6413,85.0383,3110482.8636052,0
+RTX.US,D,20210809,000000,84.5341,84.8879,84.0193,84.5528,3363223.6478033,0
+RTX.US,D,20210810,000000,84.661,85.5059,84.4762,85.107,2996184.7015386,0
+RTX.US,D,20210811,000000,85.2622,86.0876,84.8928,86.0483,3836101.086107,0
+RTX.US,D,20210812,000000,85.8361,86.0827,84.8397,85.4273,2900851.588954,0
+RTX.US,D,20210813,000000,85.5432,85.5786,84.6118,84.7179,3142501.7783145,0
+RTX.US,D,20210816,000000,84.204,84.7278,83.0869,84.6118,4012777.1014354,0
+RTX.US,D,20210817,000000,83.8936,84.6363,83.1645,84.097,4119049.161741,0
+RTX.US,D,20210818,000000,83.5536,84.3976,82.9316,82.9994,4383695.7712498,0
+RTX.US,D,20210819,000000,82.3746,82.8727,81.0413,81.4176,5842438.2396475,0
+RTX.US,D,20210820,000000,81.3586,82.5209,81.0756,82.1014,4609272.384005,0
+RTX.US,D,20210823,000000,82.6192,83.5909,82.5504,82.9906,3447609.6705402,0
+RTX.US,D,20210824,000000,83.137,84.0842,83.0289,83.4495,4864612.5422709,0
+RTX.US,D,20210825,000000,83.6352,84.4359,83.0289,83.7422,3270992.6856328,0
+RTX.US,D,20210826,000000,83.6734,83.811,82.5553,82.7951,2657609.6137507,0
+RTX.US,D,20210827,000000,83.2048,84.1431,83.1754,83.42,3675611.6193968,0
+RTX.US,D,20210830,000000,83.5074,83.5369,82.7361,82.8334,3006511.9719632,0
+RTX.US,D,20210831,000000,82.687,83.4396,82.3843,82.7951,4063792.616369,0
+RTX.US,D,20210901,000000,83.1655,83.1655,81.9746,82.1505,4206822.3093397,0
+RTX.US,D,20210902,000000,82.2478,82.9807,82.179,82.58,3554024.2180694,0
+RTX.US,D,20210903,000000,82.4237,82.6673,81.5639,81.7103,3379059.0671918,0
+RTX.US,D,20210907,000000,81.4273,81.7103,80.4507,81.0756,5836875.1313258,0
+RTX.US,D,20210908,000000,80.9096,81.5443,80.2945,80.9489,4004301.1471538,0
+RTX.US,D,20210909,000000,81.0069,82.3942,80.8123,81.7202,4628524.443466,0
+RTX.US,D,20210910,000000,82.2282,82.5013,80.8801,81.0756,3986072.9601721,0
+RTX.US,D,20210913,000000,81.837,82.2773,80.8408,81.7005,4881135.9713969,0
+RTX.US,D,20210914,000000,81.8567,81.8961,80.3525,80.8212,5378330.889966,0
+RTX.US,D,20210915,000000,81.2515,83.0879,80.9096,82.9022,5808368.5266819,0
+RTX.US,D,20210916,000000,82.971,83.1567,81.9354,82.0719,6047700.2453589,0
+RTX.US,D,20210917,000000,81.6524,82.0621,80.4606,81.4568,23678977.713816,0
+RTX.US,D,20210920,000000,80.0007,81.6612,79.6303,81.5148,8412163.7693182,0
+RTX.US,D,20210921,000000,81.7398,82.1987,80.7534,81.1827,6040332.6381249,0
+RTX.US,D,20210922,000000,82.0228,83.9673,81.671,83.2932,6381637.3740135,0
+RTX.US,D,20210923,000000,83.5958,84.9832,83.527,84.7385,6047003.0757283,0
+RTX.US,D,20210924,000000,84.5627,85.6376,84.3524,85.1395,4776698.94298,0
+RTX.US,D,20210927,000000,85.6955,86.4188,85.2073,85.3153,4260937.9391558,0
+RTX.US,D,20210928,000000,85.0804,85.6955,84.4654,84.827,5918650.5845703,0
+RTX.US,D,20210929,000000,85.1492,85.784,84.6797,84.9734,3698362.7579669,0
+RTX.US,D,20210930,000000,85.4617,85.4715,83.869,83.9673,5776859.5126804,0
+RTX.US,D,20211001,000000,84.7876,85.892,84.1431,85.4518,5630361.2735771,0
+RTX.US,D,20211004,000000,84.9832,85.9599,84.4261,85.6572,5620994.774147,0
+RTX.US,D,20211005,000000,85.9599,87.4149,85.6955,86.6633,4935212.9261094,0
+RTX.US,D,20211006,000000,86.1553,87.3227,85.4224,87.1998,4457489.9044321,0
+RTX.US,D,20211007,000000,87.806,88.5332,87.6694,88.0596,3839884.1218975,0
+RTX.US,D,20211008,000000,88.2059,88.7238,87.6597,88.5195,3422391.4674673,0
+RTX.US,D,20211011,000000,88.6117,89.2612,87.7569,87.806,3120402.0099102,0
+RTX.US,D,20211012,000000,87.5319,88.4604,87.0927,87.64,3484893.4881673,0
+RTX.US,D,20211013,000000,87.7274,87.9131,86.2722,87.6007,3363503.5334214,0
+RTX.US,D,20211014,000000,88.2256,88.3719,87.0436,87.1026,4325756.3950076,0
+RTX.US,D,20211015,000000,87.7668,89.1737,87.5909,88.8121,4690372.0407025,0
+RTX.US,D,20211018,000000,88.0113,89.0077,87.2489,88.6942,3991251.3529897,0
+RTX.US,D,20211019,000000,88.8701,89.3634,88.3533,89.1149,4294650.4162961,0
+RTX.US,D,20211020,000000,88.5872,89.7741,87.9917,89.554,4009552.819115,0
+RTX.US,D,20211021,000000,89.2121,89.5443,88.4801,89.4862,4376507.2908113,0
+RTX.US,D,20211022,000000,89.5443,90.1798,89.0658,89.7299,4259917.1199742,0
+RTX.US,D,20211025,000000,89.5443,89.8478,88.597,89.1836,6095255.3562869,0
+RTX.US,D,20211026,000000,86.2428,89.0755,84.9832,87.0927,9339013.6446309,0
+RTX.US,D,20211027,000000,87.078,88.4604,86.6339,87.0927,4374809.6573168,0
+RTX.US,D,20211028,000000,87.2883,87.7225,86.682,87.1222,4279390.034632,0
+RTX.US,D,20211029,000000,86.9955,87.6744,86.458,86.7998,5326055.3808681,0
+RTX.US,D,20211101,000000,86.8481,87.1222,85.9206,86.4973,4697905.5437757,0
+RTX.US,D,20211102,000000,86.4776,86.7498,85.1729,85.7643,4662388.567723,0
+RTX.US,D,20211103,000000,85.0029,86.7311,84.9341,86.6142,4246918.2141042,0
+RTX.US,D,20211104,000000,86.2919,87.0239,85.7249,86.0178,3799852.3363837,0
+RTX.US,D,20211105,000000,87.6881,89.1149,86.9955,89.0658,4433171.4064009,0
+RTX.US,D,20211108,000000,89.1924,89.5443,88.2157,88.6068,4575238.2928452,0
+RTX.US,D,20211109,000000,88.6068,88.9586,87.8837,88.8799,3453051.6647217,0
+RTX.US,D,20211110,000000,88.9095,89.3212,88.0497,88.0891,3586338.2848853,0
+RTX.US,D,20211111,000000,87.9917,88.3238,86.6339,86.9856,5112298.0833233,0
+RTX.US,D,20211112,000000,87.1124,87.1811,86.5651,86.7998,3350884.2542262,0
+RTX.US,D,20211115,000000,87.5515,87.5515,86.7803,87.2784,3504453.9306911,0
+RTX.US,D,20211116,000000,87.1998,87.7372,86.7507,86.8392,4858884.5558759,0
+RTX.US,D,20211117,000000,86.7016,86.9856,85.1689,85.4224,4003429.9395571,0
+RTX.US,D,20211118,000000,85.6681,86.2575,84.8329,85.393,4454048.8379786,0
+RTX.US,D,20211119,000000,84.7445,84.7445,83.5752,83.9387,5575574.9360436,0
+RTX.US,D,20211122,000000,84.3121,86.1052,84.1845,85.2848,6941253.9097777,0
+RTX.US,D,20211123,000000,85.7957,86.2084,85.226,85.786,6056863.1916122,0
+RTX.US,D,20211124,000000,85.4126,85.9566,85.1669,85.6681,3526301.2931563,0
+RTX.US,D,20211126,000000,82.1014,82.1309,79.9939,81.5512,7240029.2626734,0
+RTX.US,D,20211129,000000,82.6221,82.9759,81.0795,81.4922,5938806.4201362,0
+RTX.US,D,20211130,000000,80.6865,81.0599,78.8786,79.5074,8107554.5823757,0
+RTX.US,D,20211201,000000,80.7062,80.7062,77.621,77.6701,8651215.602377,0
+RTX.US,D,20211202,000000,78.6527,80.7946,78.1221,80.2345,6523005.0552958,0
+RTX.US,D,20211203,000000,80.1854,80.6816,78.7215,79.6942,6146181.3078227,0
+RTX.US,D,20211206,000000,80.8142,82.9169,80.2444,82.2979,5052527.7462558,0
+RTX.US,D,20211207,000000,82.9562,84.3023,82.5828,83.526,5193573.8135187,0
+RTX.US,D,20211208,000000,84.3416,86.12,84.3023,84.9901,6869383.3541159,0
+RTX.US,D,20211209,000000,84.4988,85.0589,84.0272,84.656,4317231.5879635,0
+RTX.US,D,20211210,000000,85.393,85.4617,84.2041,84.656,3352877.0398269,0
+RTX.US,D,20211213,000000,83.9584,84.4399,82.5681,82.858,4248038.7743424,0
+RTX.US,D,20211214,000000,82.1702,83.2608,81.7772,82.0424,6253952.5372753,0
+RTX.US,D,20211215,000000,82.0031,82.2586,80.6374,81.9736,5484023.8414836,0
+RTX.US,D,20211216,000000,82.7892,83.0446,81.0206,81.2564,4627149.4417567,0
+RTX.US,D,20211217,000000,81.2564,81.5709,79.7531,80.8437,9066232.0324117,0
+RTX.US,D,20211220,000000,79.6156,79.93,78.2989,79.6156,5932030.1348808,0
+RTX.US,D,20211221,000000,80.2444,82.4551,80.2444,82.2193,7431653.2055396,0
+RTX.US,D,20211222,000000,82.0228,83.2657,81.9736,82.6025,3921271.8063403,0
+RTX.US,D,20211223,000000,83.0839,83.7127,83.0408,83.418,2697051.0950519,0
+RTX.US,D,20211227,000000,83.2412,83.9043,82.7646,83.7521,2792662.057723,0
+RTX.US,D,20211228,000000,83.5851,84.8427,83.3001,84.5184,3277321.1538993,0
+RTX.US,D,20211229,000000,84.0862,84.5675,83.7324,84.3907,2122316.6648474,0
+RTX.US,D,20211230,000000,84.5381,84.9901,84.1992,84.3023,2503099.521609,0
+RTX.US,D,20211231,000000,84.2336,84.823,84.0075,84.5578,2715199.8962948,0
+RTX.US,D,20220103,000000,84.5774,85.6189,84.5675,85.4518,5261745.8079583,0
+RTX.US,D,20220104,000000,86.3362,88.5007,86.1691,88.4487,6151562.2360512,0
+RTX.US,D,20220105,000000,88.6254,89.9323,87.8394,88.0066,6954976.4471911,0
+RTX.US,D,20220106,000000,88.822,89.3427,88.0457,88.4878,5657994.6350926,0
+RTX.US,D,20220107,000000,88.6845,89.7701,88.5175,88.8614,4921257.3203086,0
+RTX.US,D,20220110,000000,89.0972,89.2051,87.6823,88.1636,4971004.6989507,0
+RTX.US,D,20220111,000000,88.1735,89.2544,87.7117,89.1363,4610263.687976,0
+RTX.US,D,20220112,000000,89.4115,89.947,89.2544,89.4802,4695091.4211064,0
+RTX.US,D,20220113,000000,89.7848,90.846,89.3724,89.9617,5115658.7462721,0
+RTX.US,D,20220114,000000,89.4606,90.8657,89.1363,90.7184,5075965.8767976,0
+RTX.US,D,20220118,000000,89.7357,90.2958,88.7041,89.1659,6117522.0382963,0
+RTX.US,D,20220119,000000,89.1463,89.7456,88.0163,88.1342,4974610.6434775,0
+RTX.US,D,20220120,000000,88.3896,89.2485,86.7096,86.8175,5449781.1083177,0
+RTX.US,D,20220121,000000,86.9748,87.2597,85.3045,85.6877,5950327.5299427,0
+RTX.US,D,20220124,000000,84.2728,86.7587,83.3198,86.5818,9007706.4230203,0
+RTX.US,D,20220125,000000,83.5163,89.6965,83.5163,88.7336,10561745.364431,0
+RTX.US,D,20220126,000000,88.4093,89.9224,85.9431,87.4269,10003676.850576,0
+RTX.US,D,20220127,000000,88.3504,89.8822,86.8569,87.7215,7123297.6223783,0
+RTX.US,D,20220128,000000,87.4169,88.7926,85.953,88.7532,5982032.9727598,0
+RTX.US,D,20220131,000000,88.0457,88.8318,87.4563,88.6157,6533761.8229233,0
+RTX.US,D,20220201,000000,88.5272,89.3476,87.7117,89.1463,6674917.8089016,0
+RTX.US,D,20220202,000000,88.7238,91.072,88.6746,90.9247,6084846.6645917,0
+RTX.US,D,20220203,000000,90.5414,91.3619,90.0228,91.1899,7299156.371702,0
+RTX.US,D,20220204,000000,90.7478,92.2608,90.5021,91.3865,6433700.1700417,0
+RTX.US,D,20220207,000000,91.8287,93.0764,91.3865,92.3887,5020309.3494332,0
+RTX.US,D,20220208,000000,92.1921,93.6512,91.249,93.4105,8318628.0312845,0
+RTX.US,D,20220209,000000,94.3538,94.6387,93.8133,94.3243,5490749.2384447,0
+RTX.US,D,20220210,000000,93.6561,95.2675,92.8996,93.4006,6650465.9835395,0
+RTX.US,D,20220211,000000,93.5873,94.3734,92.4378,93.607,6648965.7966265,0
+RTX.US,D,20220214,000000,93.8428,93.9312,91.2685,91.9366,6533273.295299,0
+RTX.US,D,20220215,000000,91.9563,93.2435,91.9366,92.3984,4698358.449594,0
+RTX.US,D,20220216,000000,92.369,93.607,92.2805,93.096,4641974.2196226,0
+RTX.US,D,20220217,000000,92.3296,93.5087,91.8095,92.7129,5855572.5083801,0
+RTX.US,D,20220218,000000,92.4967,93.3515,91.3668,91.7402,6661094.5126657,0
+RTX.US,D,20220222,000000,91.9858,93.0863,91.1702,91.9072,5966315.6142138,0
+RTX.US,D,20220223,000000,92.6539,92.8799,90.4432,90.6299,7025984.9551493,0
+RTX.US,D,20220224,000000,91.3766,92.9978,87.7511,92.6048,9870844.153997,0
+RTX.US,D,20220225,000000,92.7423,96.5583,92.5557,96.4073,8846720.286559,0
+RTX.US,D,20220228,000000,97.2915,101.163,96.6823,100.907,17023239.702998,0
+RTX.US,D,20220301,000000,100.976,102.518,100.396,100.937,12560132.748652,0
+RTX.US,D,20220302,000000,100.416,100.72,98.0382,98.9818,13062584.428012,0
+RTX.US,D,20220303,000000,99.2961,99.5811,96.9083,98.0874,8766546.7968158,0
+RTX.US,D,20220304,000000,98.2053,98.2053,96.5153,97.8515,8871634.1776325,0
+RTX.US,D,20220307,000000,99.5215,101.296,96.4073,96.476,12985632.167291,0
+RTX.US,D,20220308,000000,96.2991,96.6822,93.0371,93.1944,9577788.6453694,0
+RTX.US,D,20220309,000000,93.5873,97.3456,93.5873,96.8002,7226662.9433193,0
+RTX.US,D,20220310,000000,96.4564,98.0579,95.9553,96.7905,5209328.8294024,0
+RTX.US,D,20220311,000000,97.0558,98.0088,95.1102,95.2282,4431662.0595949,0
+RTX.US,D,20220314,000000,95.4738,95.9553,93.7445,95.3461,5680899.4563111,0
+RTX.US,D,20220315,000000,96.1714,96.3876,94.8843,95.9159,5513818.9377365,0
+RTX.US,D,20220316,000000,95.3461,95.9307,92.4279,94.1278,8969610.4282178,0
+RTX.US,D,20220317,000000,94.9138,96.0781,94.1572,96.0437,6653326.9234392,0
+RTX.US,D,20220318,000000,96.2893,96.5644,94.6485,95.8177,10623975.64164,0
+RTX.US,D,20220321,000000,96.1321,99.0618,96.0929,98.1955,6792226.5224529,0
+RTX.US,D,20220322,000000,98.0579,99.8555,97.1835,99.6099,6155738.1294731,0
+RTX.US,D,20220323,000000,99.394,100.691,99.3455,99.4628,4551232.2489403,0
+RTX.US,D,20220324,000000,99.8853,100.416,99.3643,99.935,3963759.4609321,0
+RTX.US,D,20220325,000000,100.219,101.172,100.141,100.642,3584330.2327962,0
+RTX.US,D,20220328,000000,99.8953,100.376,99.1587,99.8167,4125295.1909709,0
+RTX.US,D,20220329,000000,99.0895,99.6298,97.6364,99.3159,5127663.2948735,0
+RTX.US,D,20220330,000000,99.8555,100.588,98.0186,99.0698,5259942.3268118,0
+RTX.US,D,20220331,000000,97.547,99.1459,97.2719,97.3406,5603387.4243546,0
+RTX.US,D,20220401,000000,98.0186,98.6959,97.2523,98.4215,3672725.23535,0
+RTX.US,D,20220404,000000,98.3723,98.6474,96.8396,97.5667,3880402.399504,0
+RTX.US,D,20220405,000000,97.7435,98.7555,96.8887,97.0852,4292079.5396733,0
+RTX.US,D,20220406,000000,96.6038,97.547,96.4171,96.7414,5354300.4196798,0
+RTX.US,D,20220407,000000,96.535,99.5026,96.1911,99.217,6260756.3022096,0
+RTX.US,D,20220408,000000,100.199,100.947,98.3232,98.6474,4896850.2766452,0
+RTX.US,D,20220411,000000,98.8829,101.153,98.8829,100.328,5809046.3587606,0
+RTX.US,D,20220412,000000,100.396,102.161,100.289,100.809,4925144.1682193,0
+RTX.US,D,20220413,000000,101.516,102.627,100.848,101.565,5446991.4120298,0
+RTX.US,D,20220414,000000,102.076,103.148,101.86,102.45,4098941.1611715,0
+RTX.US,D,20220418,000000,102.44,103.619,102.096,102.48,3942077.9943062,0
+RTX.US,D,20220419,000000,102.617,103.815,102.341,102.725,4654082.580344,0
+RTX.US,D,20220420,000000,103.835,104.169,102.46,103.138,4307405.0583539,0
+RTX.US,D,20220421,000000,104.002,104.169,99.6298,99.9539,5898297.3024228,0
+RTX.US,D,20220422,000000,99.6795,100.771,98.6189,98.7359,4766504.9998863,0
+RTX.US,D,20220425,000000,98.107,98.1709,95.8668,97.8712,5712214.0770288,0
+RTX.US,D,20220426,000000,95.2085,99.1874,95.0906,97.4585,7327082.849792,0
+RTX.US,D,20220427,000000,97.488,98.1659,95.8963,97.1147,6749875.2484895,0
+RTX.US,D,20220428,000000,97.2719,97.5273,95.2085,96.3679,6662937.6866815,0
+RTX.US,D,20220429,000000,96.7511,97.1638,92.9585,93.2532,5987489.2156638,0
+RTX.US,D,20220502,000000,92.8602,93.6659,90.784,92.5753,8010429.1840694,0
+RTX.US,D,20220503,000000,93.5186,94.449,92.6735,93.7347,5711935.2091766,0
+RTX.US,D,20220504,000000,93.3319,96.309,93.2926,96.0535,6270262.2355658,0
+RTX.US,D,20220505,000000,96.0929,96.4859,93.7445,94.6387,6011421.9804251,0
+RTX.US,D,20220506,000000,94.0393,94.3734,92.0841,93.6365,5389028.6271723,0
+RTX.US,D,20220509,000000,92.8799,93.1354,89.6572,90.1484,6179735.0134851,0
+RTX.US,D,20220510,000000,90.8263,92.2217,89.7653,90.0896,7660045.9764957,0
+RTX.US,D,20220511,000000,89.6769,92.4888,89.2248,89.4115,6609254.6073661,0
+RTX.US,D,20220512,000000,89.2642,90.8559,88.37,89.8832,6469150.9913118,0
+RTX.US,D,20220513,000000,90.4432,90.9935,89.4999,90.3154,5562744.9793103,0
+RTX.US,D,20220516,000000,90.6102,91.9072,90.2075,90.8657,5250151.4190082,0
+RTX.US,D,20220517,000000,92.6834,93.4793,91.8678,93.2926,4526197.2437267,0
+RTX.US,D,20220518,000000,92.6834,93.5382,90.6693,90.9935,5946914.9609337,0
+RTX.US,D,20220519,000000,90.3213,91.3887,88.5027,89.2043,5296105.028133,0
+RTX.US,D,20220520,000000,89.7875,90.1137,87.4015,89.0363,6662697.9493179,0
+RTX.US,D,20220523,000000,89.5503,90.9538,88.9573,90.7661,4756423.4449097,0
+RTX.US,D,20220524,000000,90.1433,92.3377,89.4219,92.1301,6001528.8494551,0
+RTX.US,D,20220525,000000,92.2389,93.0098,91.5163,92.4761,3786000.4251711,0
+RTX.US,D,20220526,000000,93.4249,94.7494,93.0197,93.8993,5610917.3458804,0
+RTX.US,D,20220527,000000,94.5221,95.5994,94.0971,95.5895,3434021.5067302,0
+RTX.US,D,20220531,000000,94.2552,94.8592,93.5337,94.0179,6554616.7541557,0
+RTX.US,D,20220601,000000,94.8977,95.1645,93.0098,93.7115,4295860.5057256,0
+RTX.US,D,20220602,000000,94.6605,95.1942,92.9703,95.125,3501104.7119126,0
+RTX.US,D,20220603,000000,94.2552,95.5006,94.1876,95.2139,2870285.2333368,0
+RTX.US,D,20220606,000000,95.8663,96.3605,95.2733,96.0837,3116448.2010339,0
+RTX.US,D,20220607,000000,96.0541,99.5135,95.5401,99.3455,5700651.9835247,0
+RTX.US,D,20220608,000000,98.5746,99.1676,97.8135,98.0804,6744725.2926437,0
+RTX.US,D,20220609,000000,97.1908,98.021,96.1925,96.2518,4620814.3196989,0
+RTX.US,D,20220610,000000,94.7099,95.5698,93.3563,94.3837,5683982.8602391,0
+RTX.US,D,20220613,000000,92.4069,92.4464,90.3163,90.8847,5482962.9054704,0
+RTX.US,D,20220614,000000,91.3591,91.6359,89.6789,90.2619,4024506.6846242,0
+RTX.US,D,20220615,000000,91.0329,92.1103,89.7481,91.2109,4187745.9237542,0
+RTX.US,D,20220616,000000,89.9951,90.1237,87.9787,88.4829,4570791.7740192,0
+RTX.US,D,20220617,000000,88.4235,88.9623,86.5949,87.8503,7666058.5739175,0
+RTX.US,D,20220621,000000,89.4911,92.2685,89.0661,91.8435,5902706.9293786,0
+RTX.US,D,20220622,000000,90.1433,92.7331,90.0247,91.4877,4534119.905135,0
+RTX.US,D,20220623,000000,91.4283,92.2389,89.7183,90.6969,3349330.3007185,0
+RTX.US,D,20220624,000000,91.4283,93.2767,90.8155,93.1087,4838281.8307466,0
+RTX.US,D,20220627,000000,93.3459,93.9488,92.7528,93.7115,2977144.2689379,0
+RTX.US,D,20220628,000000,94.3244,95.6686,92.5947,92.6935,3398264.2340737,0
+RTX.US,D,20220629,000000,93.1284,93.2075,91.2307,92.2191,2533409.2933137,0
+RTX.US,D,20220630,000000,91.8929,95.1547,91.6359,94.9965,6393218.8481392,0
+RTX.US,D,20220701,000000,94.9372,96.1925,94.2354,95.8959,4270518.905819,0
+RTX.US,D,20220705,000000,93.8203,94.3441,90.3533,91.8435,4996852.9869172,0
+RTX.US,D,20220706,000000,91.9225,93.6226,91.1713,92.8319,4345143.4829953,0
+RTX.US,D,20220707,000000,93.4545,93.8993,92.7231,92.8517,3250349.5403679,0
+RTX.US,D,20220708,000000,93.1976,94.611,92.8517,94.0179,2795564.5426189,0
+RTX.US,D,20220711,000000,93.1976,94.0377,92.9603,93.6127,2531370.6745094,0
+RTX.US,D,20220712,000000,93.0691,94.1465,92.7231,93.4051,4722146.3207945,0
+RTX.US,D,20220713,000000,91.7347,93.2371,90.6475,90.7463,5719967.7702309,0
+RTX.US,D,20220714,000000,88.9969,89.6491,88.0136,89.0363,5088627.2550874,0
+RTX.US,D,20220715,000000,89.9457,90.4003,89.2539,90.1731,4011812.6150766,0
+RTX.US,D,20220718,000000,91.1713,91.2504,88.4433,88.7597,5427140.160483,0
+RTX.US,D,20220719,000000,88.2259,92.9209,88.1765,92.7331,5086498.5930703,0
+RTX.US,D,20220720,000000,92.5155,94.0328,92.0511,93.7313,3894327.4686555,0
+RTX.US,D,20220721,000000,93.4843,93.9389,92.4958,93.7907,3161298.8264515,0
+RTX.US,D,20220722,000000,94.0476,94.6011,92.8714,93.1185,3292464.4708738,0
+RTX.US,D,20220725,000000,93.5139,94.3046,92.9406,93.4743,4825102.1348833,0
+RTX.US,D,20220726,000000,91.4382,92.2883,89.1451,89.1945,8349977.2432269,0
+RTX.US,D,20220727,000000,89.7777,89.7777,88.0281,89.2241,5624044.4322261,0
+RTX.US,D,20220728,000000,89.2043,91.5963,89.2043,91.3196,4543560.2783674,0
+RTX.US,D,20220729,000000,90.9143,92.308,90.8253,92.1301,4905356.9421569,0
+RTX.US,D,20220801,000000,92.5057,93.8598,92.0115,92.1597,5689017.1863783,0
+RTX.US,D,20220802,000000,92.6539,93.6769,91.6211,92.6639,4114449.7368956,0
+RTX.US,D,20220803,000000,92.6639,93.8301,91.3393,93.4348,4543191.0000232,0
+RTX.US,D,20220804,000000,93.5435,93.761,91.6457,91.7051,4495808.0357137,0
+RTX.US,D,20220805,000000,91.0923,92.0165,90.7759,91.9521,3359268.4409246,0
+RTX.US,D,20220808,000000,92.6145,92.6145,89.9061,90.1433,4662054.111115,0
+RTX.US,D,20220809,000000,90.4497,91.2257,90.0051,90.8749,3174282.2483455,0
+RTX.US,D,20220810,000000,91.8929,92.6342,91.3789,92.3377,3390848.3155448,0
+RTX.US,D,20220811,000000,92.6539,93.3557,91.9819,92.0708,3529176.9481234,0
+RTX.US,D,20220812,000000,92.1993,93.9685,92.1993,93.9093,3695215.620619,0
+RTX.US,D,20220815,000000,93.247,95.0361,92.8615,95.0163,3416164.6224141,0
+RTX.US,D,20220816,000000,94.6011,95.1349,93.7807,93.9488,5919567.2680261,0
+RTX.US,D,20220817,000000,93.0197,94.5319,92.7231,93.8895,3349928.2281197,0
+RTX.US,D,20220818,000000,94.2971,94.4661,93.6906,94.1579,2710333.5062736,0
+RTX.US,D,20220819,000000,93.7006,94.4562,92.5921,92.8555,5054129.3329264,0
+RTX.US,D,20220822,000000,91.7719,92.4082,91.1157,91.245,5803385.013063,0
+RTX.US,D,20220823,000000,91.3941,92.1099,91.2251,91.8912,2649363.0878329,0
+RTX.US,D,20220824,000000,92.428,93.0345,92.259,92.7661,3083813.6560435,0
+RTX.US,D,20220825,000000,93.283,95.6591,93.2134,95.5696,4282663.1799763,0
+RTX.US,D,20220826,000000,96.0568,96.2655,92.945,92.9748,2822129.2034967,0
+RTX.US,D,20220829,000000,92.1199,92.4479,90.7479,91.583,3821277.5979077,0
+RTX.US,D,20220830,000000,91.8514,91.9658,89.8034,90.3005,3483277.2727631,0
+RTX.US,D,20220831,000000,90.4596,90.7081,89.187,89.2268,4693096.7444566,0
+RTX.US,D,20220901,000000,88.8888,89.028,86.97,87.5168,6187989.007715,0
+RTX.US,D,20220902,000000,88.4514,89.2368,86.7812,87.0794,4196085.4875495,0
+RTX.US,D,20220906,000000,87.1987,87.8449,86.0813,86.6519,4584117.4651439,0
+RTX.US,D,20220907,000000,85.8168,87.1987,84.8525,86.9402,5364579.0557268,0
+RTX.US,D,20220908,000000,86.3437,86.5823,84.9519,86.0554,5792175.6697799,0
+RTX.US,D,20220909,000000,86.5923,87.8471,85.9883,87.5268,4151187.7626049,0
+RTX.US,D,20220912,000000,87.825,88.173,86.9999,87.2882,5468875.0344001,0
+RTX.US,D,20220913,000000,85.6478,86.4332,82.8542,83.232,5902093.4197749,0
+RTX.US,D,20220914,000000,83.8086,87.0396,82.8045,85.8963,7783484.7245936,0
+RTX.US,D,20220915,000000,85.5484,86.4431,84.6288,85.1109,5084281.0983834,0
+RTX.US,D,20220916,000000,84.3256,85.6925,84.0074,84.7033,8259235.0438684,0
+RTX.US,D,20220919,000000,83.9577,84.8376,83.5501,84.4548,5619745.5125382,0
+RTX.US,D,20220920,000000,84.077,84.9817,83.232,84.6536,3884117.9166682,0
+RTX.US,D,20220921,000000,86.6519,87.4771,83.7887,83.8285,7088376.69051,0
+RTX.US,D,20220922,000000,83.5103,84.0372,82.715,82.9635,4979276.9917784,0
+RTX.US,D,20220923,000000,82.3869,82.546,80.2892,81.5518,6765292.3157912,0
+RTX.US,D,20220926,000000,81.1144,81.9123,80.2594,80.6173,4871885.9709943,0
+RTX.US,D,20220927,000000,81.0945,81.5717,79.8021,80.5278,6155140.5221088,0
+RTX.US,D,20220928,000000,80.7515,83.391,80.319,82.8144,6102329.6686997,0
+RTX.US,D,20220929,000000,82.1881,82.4764,80.9454,81.86,7031002.2342226,0
+RTX.US,D,20220930,000000,81.9594,82.3869,81.2933,81.3828,6441470.643098,0
+RTX.US,D,20221003,000000,82.4267,83.5799,81.5319,82.6255,4328673.3899955,0
+RTX.US,D,20221004,000000,83.7589,85.782,83.5402,85.0314,4458091.8164289,0
+RTX.US,D,20221005,000000,84.0671,85.4788,83.6296,84.7133,3822732.0765857,0
+RTX.US,D,20221006,000000,84.2858,84.9718,83.5302,83.7887,3211415.4929247,0
+RTX.US,D,20221007,000000,83.2717,83.5998,82.2279,83.5203,4443431.3553421,0
+RTX.US,D,20221010,000000,84.3355,85.4689,83.1276,83.6694,3667005.2892793,0
+RTX.US,D,20221011,000000,83.2518,85.0414,82.8244,84.0969,4574389.7588543,0
+RTX.US,D,20221012,000000,84.0223,84.1367,82.4466,82.5062,5521403.2401546,0
+RTX.US,D,20221013,000000,80.9752,84.6437,80.5158,84.3753,5078629.1511555,0
+RTX.US,D,20221014,000000,84.9221,84.9221,81.6711,82.1086,4641879.1788939,0
+RTX.US,D,20221017,000000,83.7191,84.9419,83.3413,83.9776,4468029.7481982,0
+RTX.US,D,20221018,000000,85.4191,87.5367,84.9221,86.8507,5813032.2502694,0
+RTX.US,D,20221019,000000,86.642,88.4315,86.3437,87.1192,4600713.2076804,0
+RTX.US,D,20221020,000000,87.2981,87.922,86.294,86.7314,3684647.1298968,0
+RTX.US,D,20221021,000000,86.7513,88.3834,85.9659,88.0239,5454686.3233133,0
+RTX.US,D,20221024,000000,88.5806,89.9203,88.4812,89.2069,7773123.3242743,0
+RTX.US,D,20221025,000000,87.9742,88.4812,85.3495,87.8449,7605374.455945,0
+RTX.US,D,20221026,000000,88.2724,91.6625,88.0835,89.9923,6708524.3952181,0
+RTX.US,D,20221027,000000,90.4099,92.837,90.3801,91.2649,6458401.3381932,0
+RTX.US,D,20221028,000000,91.9608,94.6053,91.5333,94.5257,6398122.9538675,0
+RTX.US,D,20221031,000000,94.1778,94.5556,93.3029,94.2673,4962051.5786662,0
+RTX.US,D,20221101,000000,94.7743,95.5149,94.4909,94.993,5248096.0344101,0
+RTX.US,D,20221102,000000,94.5953,96.0899,93.4819,93.6012,5357800.5413348,0
+RTX.US,D,20221103,000000,92.8357,95.2697,92.4877,94.2474,4166024.249811,0
+RTX.US,D,20221104,000000,94.8141,95.341,92.8357,94.6649,4272695.0723008,0
+RTX.US,D,20221107,000000,95.1322,95.7883,94.7942,95.6094,3314951.0387622,0
+RTX.US,D,20221108,000000,95.669,96.0719,94.5059,95.7088,3950577.3324434,0
+RTX.US,D,20221109,000000,95.2813,95.8629,94.4611,94.5755,3499047.2013338,0
+RTX.US,D,20221110,000000,96.3351,97.4436,95.1421,97.2697,4791986.2066056,0
+RTX.US,D,20221111,000000,96.5688,96.6334,92.2392,93.1041,6978273.8616237,0
+RTX.US,D,20221114,000000,93.1041,93.9889,92.3783,92.4082,4971598.2295186,0
+RTX.US,D,20221115,000000,93.0743,95.3907,92.8005,95.2316,7550511.6409155,0
+RTX.US,D,20221116,000000,95.0129,95.6989,93.7044,93.8,4841178.9688635,0
+RTX.US,D,20221117,000000,93.01,94.64,92.88,94.53,3256629,0
+RTX.US,D,20221118,000000,95.7,96.67,95.21,95.36,4073378,0
+RTX.US,D,20221121,000000,95.26,96.49,94.94,96.2,3272060,0
+RTX.US,D,20221122,000000,97.06,97.59,96.51,96.85,3031632,0
+RTX.US,D,20221123,000000,96.84,97.22,96.61,97.13,2172355,0
+RTX.US,D,20221125,000000,97.345,97.8,97.18,97.47,1313249,0
+RTX.US,D,20221128,000000,97.07,98,96.46,96.9,4662557,0
+RTX.US,D,20221129,000000,96.8,97.91,96.61,97.43,2916084,0
+RTX.US,D,20221130,000000,97.52,98.84,96.035,98.72,6191176,0
+RTX.US,D,20221201,000000,99.12,99.96,98.47,99.5,4084238,0
+RTX.US,D,20221202,000000,98.68,101.15,98.68,101.01,4339654,0
+RTX.US,D,20221205,000000,99.74,101.29,99.5,100.68,4532048,0
+RTX.US,D,20221206,000000,101.32,101.49,98.1715,98.73,3809670,0
+RTX.US,D,20221207,000000,98.89,99.63,98.47,99.04,3220738,0
+RTX.US,D,20221208,000000,99.64,100.28,99.185,99.49,2780122,0
+RTX.US,D,20221209,000000,99.24,100.34,98.23,98.27,3328415,0
+RTX.US,D,20221212,000000,98.6,99.61,98.5,99.56,4578651,0
+RTX.US,D,20221213,000000,101.57,101.96,99.66,99.89,7098654,0
+RTX.US,D,20221214,000000,100.29,100.9,99.42,99.95,4939099,0
+RTX.US,D,20221215,000000,99.75,99.79,97.3,98.49,4843491,0
+RTX.US,D,20221216,000000,97.46,98.63,96.2611,98.34,7610800,0
+RTX.US,D,20221219,000000,98.5,99.2,97.12,97.54,4732711,0
+RTX.US,D,20221220,000000,97.4,98.96,97.29,98.18,3907027,0
+RTX.US,D,20221221,000000,99.02,99.85,98.7,99.76,3610049,0
+RTX.US,D,20221222,000000,99.46,99.61,96.98,98.51,3165603,0
+RTX.US,D,20221223,000000,98.51,99.41,98.03,99.3,2119407,0
+RTX.US,D,20221227,000000,99.6,100.24,99.3275,99.66,2600231,0
+RTX.US,D,20221228,000000,99.75,100.34,99.11,99.14,2418733,0
+RTX.US,D,20221229,000000,99.23,100.6,99.08,100.33,2940623,0
+RTX.US,D,20221230,000000,100.28,101.01,99.78,100.92,2984144,0
+RTX.US,D,20230103,000000,100.99,101.225,100.095,100.81,3532334,0
+RTX.US,D,20230104,000000,100.51,102.1,100.41,100.84,5635320,0
+RTX.US,D,20230105,000000,100.27,101.46,99.66,100.88,4967152,0
+RTX.US,D,20230106,000000,101.9,103.95,101.3,102.46,6411711,0
+RTX.US,D,20230109,000000,102.73,102.78,98.78,99.6,6377254,0
+RTX.US,D,20230110,000000,99.42,101.08,99.02,99.92,4701859,0
+RTX.US,D,20230111,000000,100.12,100.33,98.93,99.59,4518671,0
+RTX.US,D,20230112,000000,99.85,100.74,99.53,100.68,4221428,0
+RTX.US,D,20230113,000000,97.74,99.05,97.51,98.68,4967985,0
+RTX.US,D,20230117,000000,99.25,99.65,98.355,98.43,3959099,0
+RTX.US,D,20230118,000000,98.66,98.66,95.67,95.74,5321760,0
+RTX.US,D,20230119,000000,95.23,95.53,94.16,94.24,4641525,0
+RTX.US,D,20230120,000000,94.15,94.44,93.34,94.36,8216173,0
+RTX.US,D,20230123,000000,94.8,96.93,94.51,96.25,5686586,0
+RTX.US,D,20230124,000000,108.84,108.84,94.02,99.47,8307972,0
+RTX.US,D,20230125,000000,99.3,100.01,97.58,100.01,5967289,0
+RTX.US,D,20230126,000000,100.68,100.93,99.13,100.25,4302854,0
+RTX.US,D,20230127,000000,99.85,100.54,99.33,99.6,3365793,0
+RTX.US,D,20230130,000000,99.5,99.8,97.855,98.71,4607344,0
+RTX.US,D,20230131,000000,98.8,99.98,98.23,99.85,4099501,0
+RTX.US,D,20230201,000000,99.93,99.99,97.6,98.42,5155053,0
+RTX.US,D,20230202,000000,98.29,98.42,96.5801,96.96,6035704,0
+RTX.US,D,20230203,000000,96.76,97.79,96.3899,96.48,3844304,0
+RTX.US,D,20230206,000000,96.75,97.99,96.7,97.64,5243017,0
+RTX.US,D,20230207,000000,97.16,98.2,95.8,97.87,3814740,0
+RTX.US,D,20230208,000000,97.34,98.25,97.25,97.65,3789525,0
+RTX.US,D,20230209,000000,98.05,98.51,97.29,97.85,3670929,0
+RTX.US,D,20230210,000000,98.23,100.7,98.2,100.61,5290999,0
+RTX.US,D,20230213,000000,101.12,101.42,100.11,100.56,5238572,0
+RTX.US,D,20230214,000000,100.26,102.055,100.2501,101.37,3699672,0
+RTX.US,D,20230215,000000,101,101.53,100.7,101.46,2551496,0
+RTX.US,D,20230216,000000,100.41,101.46,99.93,100.97,3524263,0
+RTX.US,D,20230217,000000,100.85,101.6,100.31,101.51,6507463,0
+RTX.US,D,20230221,000000,102.2,102.65,100.38,100.65,3853018,0
+RTX.US,D,20230222,000000,100.73,101.12,99.83,100.51,4489833,0
+RTX.US,D,20230223,000000,100.52,100.65,98.8,99.64,3228043,0
+RTX.US,D,20230224,000000,99.3,99.63,98.39,99.62,3915085,0
+RTX.US,D,20230227,000000,99.98,100.03,99.02,99.16,2986716,0
+RTX.US,D,20230228,000000,99.27,99.472,97.82,98.09,4469983,0
+RTX.US,D,20230301,000000,98.04,98.57,97.5,98.04,3740060,0
+RTX.US,D,20230302,000000,97.5,99.325,97.5,99,4134579,0
+RTX.US,D,20230303,000000,99.18,99.32,98.26,99.02,5072818,0
+RTX.US,D,20230306,000000,99.02,100.09,98.84,99.51,5064700,0
+RTX.US,D,20230307,000000,99.71,99.93,98.17,98.18,5139545,0
+RTX.US,D,20230308,000000,98,98.61,96.66,97.4,4299188,0
+RTX.US,D,20230309,000000,97.98,97.98,95.52,95.93,4913091,0
+RTX.US,D,20230310,000000,95.65,97.05,95.205,96,6340102,0
+RTX.US,D,20230313,000000,94.89,98.24,94.73,97.46,7757690,0
+RTX.US,D,20230314,000000,98.27,99.14,97.415,98.32,6407413,0
+RTX.US,D,20230315,000000,96.96,97.26,94.74,95.83,5755319,0
+RTX.US,D,20230316,000000,95.35,98.64,95,98.08,4647018,0
+RTX.US,D,20230317,000000,97.76,97.77,95.485,95.75,8157775,0
+RTX.US,D,20230320,000000,96.41,97.81,96.31,97.53,3972828,0
+RTX.US,D,20230321,000000,98.97,99.3,97.97,98.01,5135630,0
+RTX.US,D,20230322,000000,98.27,98.56,96.69,96.7,4042104,0
+RTX.US,D,20230323,000000,97.3,97.45,95.65,96,4352097,0
+RTX.US,D,20230324,000000,95.41,96.68,94.94,96.44,4712359,0
+RTX.US,D,20230327,000000,97.41,97.41,96.39,96.91,3591736,0
+RTX.US,D,20230328,000000,96.79,97.1249,96.61,96.8,2324815,0
+RTX.US,D,20230329,000000,97.2,97.775,97.2,97.7,3187387,0
+RTX.US,D,20230330,000000,97.7,97.85,97.19,97.37,5296755,0
+RTX.US,D,20230331,000000,97.98,98.05,97.49,97.93,4652714,0
+RTX.US,D,20230403,000000,98.27,100.8434,98.1,100.58,4312515,0
+RTX.US,D,20230404,000000,100.58,101.46,99.09,99.51,3239813,0
+RTX.US,D,20230405,000000,99.24,99.5895,98.7,98.76,3841724,0
+RTX.US,D,20230406,000000,98.77,99.52,98.055,98.21,3430569,0
+RTX.US,D,20230410,000000,97.96,99.77,97.65,99.62,3947597,0
+RTX.US,D,20230411,000000,99.72,100.535,99.41,99.72,3408571,0
+RTX.US,D,20230412,000000,101,102.35,100.83,101.52,4710141,0
+RTX.US,D,20230413,000000,101.15,101.86,100.5,101.68,3932453,0
+RTX.US,D,20230414,000000,101.19,101.71,100.97,101.68,3017936,0
+RTX.US,D,20230417,000000,101.91,103.29,101.8,103.11,4007352,0
+RTX.US,D,20230418,000000,103.38,104.71,103.21,104.66,4949191,0
+RTX.US,D,20230419,000000,104.63,104.91,103.86,104.09,5004460,0
+RTX.US,D,20230420,000000,103.11,103.32,102.31,102.84,3937696,0
+RTX.US,D,20230421,000000,103.01,103.24,101.87,102.25,3315301,0
+RTX.US,D,20230424,000000,102.37,102.63,101.62,102.46,3962123,0
+RTX.US,D,20230425,000000,101.69,102.62,100.02,101.09,4638854,0
+RTX.US,D,20230426,000000,100.47,100.79,97.18,97.68,5219540,0
+RTX.US,D,20230427,000000,97.675,99.7,97.445,99.39,4010585,0
+RTX.US,D,20230428,000000,99.07,99.91,98.79,99.9,2868779,0
+RTX.US,D,20230501,000000,99.93,101.38,99.835,100.33,3481409,0
+RTX.US,D,20230502,000000,100.16,100.16,98.27,98.87,3377478,0
+RTX.US,D,20230503,000000,98.81,99.16,97.035,97.16,3610844,0
+RTX.US,D,20230504,000000,97,97.265,94.8644,95.92,4414759,0
+RTX.US,D,20230505,000000,96.33,96.79,95.71,96.58,3260405,0
+RTX.US,D,20230508,000000,96.69,97.44,95.44,95.54,4243584,0
+RTX.US,D,20230509,000000,95.63,96.78,95.32,96.27,2928414,0
+RTX.US,D,20230510,000000,96.82,96.9999,95.41,96.3,3329302,0
+RTX.US,D,20230511,000000,95.66,96.18,94.92,95.54,3327099,0
+RTX.US,D,20230512,000000,95.97,96.56,95.67,95.99,2756105,0
+RTX.US,D,20230515,000000,95.97,96.73,95.85,96.7,2556112,0
+RTX.US,D,20230516,000000,96.55,96.55,95.42,95.46,2535312,0
+RTX.US,D,20230517,000000,95.76,97.36,95.76,96.57,4626836,0
+RTX.US,D,20230518,000000,95.79,96.4,95.08,96.13,4277598,0
+RTX.US,D,20230519,000000,96.59,96.8,95.5,96.13,3528671,0
+RTX.US,D,20230522,000000,95.9,96.28,95.04,95.66,3976052,0
+RTX.US,D,20230523,000000,94.83,95.265,94.07,94.08,4388757,0
+RTX.US,D,20230524,000000,93.78,94.59,93.15,93.66,3670502,0
+RTX.US,D,20230525,000000,93.51,93.72,92.06,93.12,5340487,0
+RTX.US,D,20230526,000000,93.72,94.64,93.12,93.26,4056736,0
+RTX.US,D,20230530,000000,93.01,93.56,92.31,92.82,4559528,0
+RTX.US,D,20230531,000000,92.37,92.87,91.95,92.14,9972544,0
+RTX.US,D,20230601,000000,92.28,94.14,92.25,94.09,5636407,0
+RTX.US,D,20230602,000000,94.96,96.42,94.6,96.08,5559203,0
+RTX.US,D,20230605,000000,96.61,96.905,95.65,95.75,3811611,0
+RTX.US,D,20230606,000000,96.14,97.69,95.36,97.44,4947743,0
+RTX.US,D,20230607,000000,97.54,98.786,96.625,98.59,4275383,0
+RTX.US,D,20230608,000000,98.43,99.53,98.1872,99.08,3269676,0
+RTX.US,D,20230609,000000,99.43,99.5,98.85,99.34,2518535,0
+RTX.US,D,20230612,000000,99.39,99.79,99.05,99.42,3527562,0
+RTX.US,D,20230613,000000,100,100.68,99.52,99.69,4053471,0
+RTX.US,D,20230614,000000,99.71,99.815,96.55,96.86,6363834,0
+RTX.US,D,20230615,000000,97.18,98.37,97.04,98,4530088,0
+RTX.US,D,20230616,000000,98.2,99.01,96.81,97.74,9037863,0
+RTX.US,D,20230620,000000,98.4,98.96,97.54,97.7,6936293,0
+RTX.US,D,20230621,000000,97.7,99.95,97.39,99.07,4776536,0
+RTX.US,D,20230622,000000,98.6,98.63,96.6,96.92,4531478,0
+RTX.US,D,20230623,000000,96.7,97.29,96.34,96.91,6213361,0
+RTX.US,D,20230626,000000,95.98,96.605,94.75,96.55,3993621,0
+RTX.US,D,20230627,000000,96.35,96.75,95.85,96.53,4048376,0
+RTX.US,D,20230628,000000,96.39,96.4,95.12,95.87,4014917,0
+RTX.US,D,20230629,000000,96,97.89,95.8528,97.8,4071427,0
+RTX.US,D,20230630,000000,98.1,98.39,97.2847,97.96,4402021,0
+RTX.US,D,20230703,000000,97.49,98.835,97.32,98.39,2149917,0
+RTX.US,D,20230705,000000,98.02,98.4561,97.435,98.24,3247528,0
+RTX.US,D,20230706,000000,97.9,98.74,97.35,98.05,3680059,0
+RTX.US,D,20230707,000000,98.08,98.47,97.37,97.42,4569721,0
+RTX.US,D,20230710,000000,97.41,98.33,97.27,97.48,3300283,0
+RTX.US,D,20230711,000000,97.1,98.09,96.54,98.03,6209924,0
+RTX.US,D,20230712,000000,98.64,98.8,96.72,96.82,4943276,0
+RTX.US,D,20230713,000000,96.59,97.46,96.29,97.17,3357553,0
+RTX.US,D,20230714,000000,97.09,97.15,95.73,96.17,3454627,0
+RTX.US,D,20230717,000000,96.09,96.88,95.6,96.32,3269407,0
+RTX.US,D,20230718,000000,96.42,97.6805,95.49,95.76,5464586,0
+RTX.US,D,20230719,000000,95.84,96.47,95.265,95.57,4133306,0
+RTX.US,D,20230720,000000,96.2,97.28,95.965,97.16,4314561,0
+RTX.US,D,20230721,000000,97.2,97.439,96.37,96.39,3274891,0
+RTX.US,D,20230724,000000,96.9,97.175,96.51,97.01,4741768,0
+RTX.US,D,20230725,000000,85.86,87.25,81.35,87.1,49625644,0
+RTX.US,D,20230726,000000,86.82,87.2,84.86,86.3,20123981,0
+RTX.US,D,20230727,000000,85.8,87.22,84.43,85.17,14092732,0
+RTX.US,D,20230728,000000,85.5,87.55,85.4013,87.34,11621627,0
+RTX.US,D,20230731,000000,87.45,88.69,87.222,87.93,10178551,0
+RTX.US,D,20230801,000000,87.15,88.21,87.07,87.97,6787277,0
+RTX.US,D,20230802,000000,87.5,87.92,85.27,85.46,8620277,0
+RTX.US,D,20230803,000000,85.53,85.76,84.36,84.67,7948775,0
+RTX.US,D,20230804,000000,85.05,85.2,84.34,84.55,5573325,0
+RTX.US,D,20230807,000000,84.75,85.765,84.71,85.47,6740940,0
+RTX.US,D,20230808,000000,85.01,86.43,84.66,86.21,7220006,0
+RTX.US,D,20230809,000000,86.08,87.905,85.965,87.77,8802588,0
+RTX.US,D,20230810,000000,87.32,88.07,86.1,86.22,5359732,0
+RTX.US,D,20230811,000000,85.92,86.87,85.9,86.84,3779035,0
+RTX.US,D,20230814,000000,86.84,87.11,86.23,86.44,3521800,0
+RTX.US,D,20230815,000000,86.12,86.23,85.59,85.66,4174893,0
+RTX.US,D,20230816,000000,85.54,85.79,85.09,85.14,4207677,0
+RTX.US,D,20230817,000000,84.96,85.72,84.53,85.15,5090705,0
+RTX.US,D,20230818,000000,84.64,86.23,84.62,85.8,8150416,0
+RTX.US,D,20230821,000000,85.62,86.01,85.215,85.52,4494760,0
+RTX.US,D,20230822,000000,85.82,85.82,85.063,85.33,3925026,0
+RTX.US,D,20230823,000000,85.55,86.15,85.295,86.04,4462240,0
+RTX.US,D,20230824,000000,85.5,86.16,85.15,85.15,3905813,0
+RTX.US,D,20230825,000000,85.51,85.73,84.65,84.69,4737645,0
+RTX.US,D,20230828,000000,84.84,86.05,84.81,85.74,4834568,0
+RTX.US,D,20230829,000000,85.76,86.14,85.265,85.35,5130922,0
+RTX.US,D,20230830,000000,85.64,86.73,85.55,86.43,4469802,0
+RTX.US,D,20230831,000000,86.7,87.02,86.03,86.04,4914613,0
+RTX.US,D,20230901,000000,86.61,86.685,85.89,86.28,2583192,0
+RTX.US,D,20230905,000000,86.25,86.3,85.02,85.05,4974029,0
+RTX.US,D,20230906,000000,84.87,84.97,83.25,83.51,7528813,0
+RTX.US,D,20230907,000000,83.81,84.41,83.7,84.33,6376699,0
+RTX.US,D,20230908,000000,84.33,84.4,82.94,83.48,5986374,0
+RTX.US,D,20230911,000000,80.2,80.5,75.99,76.9,24520657,0
+RTX.US,D,20230912,000000,74.7,75.71,73.66,75.56,17931846,0
+RTX.US,D,20230913,000000,75.56,76.66,75.46,75.56,11613032,0
+RTX.US,D,20230914,000000,73.68,75.64,73.62,75.5,15600391,0
+RTX.US,D,20230915,000000,75.1,76.4,75.08,75.8,16049827,0
+RTX.US,D,20230918,000000,75.91,76.51,75.12,75.18,9847156,0
+RTX.US,D,20230919,000000,74.98,75.43,74.42,75.08,11389771,0
+RTX.US,D,20230920,000000,75.95,76.16,74.38,74.43,10821471,0
+RTX.US,D,20230921,000000,74.28,74.45,72.445,72.64,12458107,0
+RTX.US,D,20230922,000000,72.61,72.695,71.425,71.58,9673978,0
+RTX.US,D,20230925,000000,71.3,72.1,71.02,72.05,10430104,0
+RTX.US,D,20230926,000000,71.43,72.42,71.32,72.26,10323648,0
+RTX.US,D,20230927,000000,72.75,73.335,72.45,72.88,9391713,0
+RTX.US,D,20230928,000000,72.22,73.08,71.95,72,8490559,0
+RTX.US,D,20230929,000000,72.3,72.519,71.56,71.97,6366279,0
+RTX.US,D,20231002,000000,71.74,71.945,70.9,71.34,6791279,0
+RTX.US,D,20231003,000000,71.41,72.25,70.435,70.58,8175792,0
+RTX.US,D,20231004,000000,70.13,70.205,69.225,70.12,10264245,0
+RTX.US,D,20231005,000000,70.16,70.37,69.26,69.38,7402573,0
+RTX.US,D,20231006,000000,69.1,70.3864,68.555,69.77,8540344,0
+RTX.US,D,20231009,000000,73.2,73.25,71.82,72.99,13726240,0
+RTX.US,D,20231010,000000,73.46,73.66,72.65,73.35,10633887,0
+RTX.US,D,20231011,000000,73.33,73.33,72.62,73.31,7349836,0
+RTX.US,D,20231012,000000,73.41,73.55,72.29,73.3,6921346,0
+RTX.US,D,20231013,000000,73.93,74.4,73.095,73.25,8665831,0
+RTX.US,D,20231016,000000,73.64,74.095,72.59,73.98,6299680,0
+RTX.US,D,20231017,000000,73.75,74.92,73.35,73.89,8035092,0
+RTX.US,D,20231018,000000,74.01,74.895,73.92,74.24,7791040,0
+RTX.US,D,20231019,000000,73.98,74.845,73.85,73.89,7421374,0
+RTX.US,D,20231020,000000,74.09,74.15,72.48,72.55,7995564,0
+RTX.US,D,20231023,000000,72.58,74.01,72.52,73.13,8357215,0
+RTX.US,D,20231024,000000,78.75,78.8,76.96,78.38,25548174,0
+RTX.US,D,20231025,000000,79.35,79.35,77.77,78.41,22157607,0
+RTX.US,D,20231026,000000,78,79.83,77.91,79.15,33222398,0
+RTX.US,D,20231027,000000,78.53,79.77,78.42,79.16,21946821,0
+RTX.US,D,20231030,000000,79.07,79.8,77.765,78.57,23380635,0
+RTX.US,D,20231031,000000,78.85,81.55,78.73,81.39,18663771,0
+RTX.US,D,20231101,000000,82,82.8,81.325,82.15,20200195,0
+RTX.US,D,20231102,000000,82.35,83.2,82.23,82.78,15755655,0
+RTX.US,D,20231103,000000,83.17,83.86,82.67,82.72,21269453,0
+RTX.US,D,20231106,000000,82.7,82.95,82.06,82.4,5950669,0
+RTX.US,D,20231107,000000,82.4,82.69,82.13,82.67,6352918,0
+RTX.US,D,20231108,000000,82.85,83.28,82.51,83.2,9844688,0
+RTX.US,D,20231109,000000,83.66,83.85,82.1438,82.43,9638082,0
+RTX.US,D,20231110,000000,82.76,82.86,81.78,82.22,10352984,0
+RTX.US,D,20231113,000000,82.26,82.81,81.6,82.03,7740331,0
+RTX.US,D,20231114,000000,82.18,82.25,80.61,80.69,13128932,0
+RTX.US,D,20231115,000000,80.51,81.245,79.775,80.63,10757754,0
+RTX.US,D,20231116,000000,80.47,80.83,79.93,80.23,7578670,0
+RTX.US,D,20231117,000000,80.64,80.68,79.415,79.68,7894702,0
+RTX.US,D,20231120,000000,79.56,79.82,78.99,79.17,8362567,0
+RTX.US,D,20231121,000000,78.93,79.1,78.115,78.15,7125044,0
+RTX.US,D,20231122,000000,78.01,79.87,78,79.82,7025366,0
+RTX.US,D,20231124,000000,79.82,80.09,79.425,79.98,2346264,0
+RTX.US,D,20231127,000000,79.76,79.99,79.13,79.47,9378425,0
+RTX.US,D,20231128,000000,79.99,80.785,79.5737,80.19,7094857,0
+RTX.US,D,20231129,000000,80.22,81.33,80.12,80.95,6852063,0
+RTX.US,D,20231130,000000,81.14,81.915,81.05,81.48,8366319,0
+RTX.US,D,20231201,000000,81.48,82.405,81.37,82.32,5487381,0
+RTX.US,D,20231204,000000,82.07,83.185,81.94,83.13,5525261,0
+RTX.US,D,20231205,000000,82.93,83.35,82.66,82.69,5945719,0
+RTX.US,D,20231206,000000,82.62,83.43,82.33,82.71,6125832,0
+RTX.US,D,20231207,000000,83,83.15,81.43,81.5,5443945,0
+RTX.US,D,20231208,000000,81.69,82.1,81.155,81.32,5535033,0
+RTX.US,D,20231211,000000,81.33,82.29,81.33,81.89,5897291,0
+RTX.US,D,20231212,000000,81.21,81.575,80.91,81.04,6811235,0
+RTX.US,D,20231213,000000,81.19,83.395,80.52,83.22,8057921,0
+RTX.US,D,20231214,000000,83.87,84.09,81.41,81.86,11124660,0
+RTX.US,D,20231215,000000,81.74,81.99,79.67,80.28,19196563,0
+RTX.US,D,20231218,000000,80.36,81.485,80.36,80.69,7701087,0
+RTX.US,D,20231219,000000,80.92,82.66,80.92,82.62,9912628,0
+RTX.US,D,20231220,000000,82.2,82.895,81.555,81.64,6961766,0
+RTX.US,D,20231221,000000,82.04,82.9857,81.37,82.01,7732807,0
+RTX.US,D,20231222,000000,82.09,83.86,82.04,83.23,9769464,0
+RTX.US,D,20231226,000000,83.15,84.3,83.08,84.05,4442636,0
+RTX.US,D,20231227,000000,83.9,84.465,83.695,84.17,5440600,0
+RTX.US,D,20231228,000000,84.17,84.606,84.09,84.17,4622738,0
+RTX.US,D,20231229,000000,84.21,84.41,83.78,84.14,4624795,0
+RTX.US,D,20240102,000000,84.05,86.015,83.96,85.22,10455607,0
+RTX.US,D,20240103,000000,85.48,86.895,85.35,85.61,9957505,0
+RTX.US,D,20240104,000000,85.99,86.59,85.34,85.41,6656514,0
+RTX.US,D,20240105,000000,85.76,85.76,84.855,85.38,6796258,0
+RTX.US,D,20240108,000000,84.91,86.18,84.72,85.84,7625708,0
+RTX.US,D,20240109,000000,85.76,85.975,84.97,85.8,5400545,0
+RTX.US,D,20240110,000000,85.8,86.46,85.66,86.08,5706538,0
+RTX.US,D,20240111,000000,85.91,86.01,84.73,85.32,5860118,0
+RTX.US,D,20240112,000000,86.56,86.73,85.99,86.33,5277301,0
+RTX.US,D,20240116,000000,86.11,86.28,85.04,85.5,9568211,0
+RTX.US,D,20240117,000000,85.43,86.805,84.915,85.05,7669559,0
+RTX.US,D,20240118,000000,85.05,85.835,84.8,85.47,6594835,0
+RTX.US,D,20240119,000000,85.59,85.795,84.43,85.53,7509583,0
+RTX.US,D,20240122,000000,85.81,86.18,85.01,85.02,14052785,0
+RTX.US,D,20240123,000000,88.23,92.38,87.96,89.55,19434790,0
+RTX.US,D,20240124,000000,89.63,90.05,88.7001,89.49,12872302,0
+RTX.US,D,20240125,000000,90.25,91.105,89.58,90.94,10584566,0
+RTX.US,D,20240126,000000,90.69,91.22,90.14,90.41,5987388,0
+RTX.US,D,20240129,000000,90.44,90.68,89.695,90.08,8488668,0
+RTX.US,D,20240130,000000,90.16,91.09,90.06,90.6,9073470,0
+RTX.US,D,20240131,000000,90.86,91.86,90.69,91.12,5560704,0
+RTX.US,D,20240201,000000,91.7,92.175,90.76,92.17,13827110,0
+RTX.US,D,20240202,000000,92.24,92.6981,91.445,91.98,6067767,0
+RTX.US,D,20240205,000000,91.26,92.65,90.89,92.24,6764610,0
+RTX.US,D,20240206,000000,91.45,92.6689,91.19,92.28,4718194,0
+RTX.US,D,20240207,000000,92.58,92.81,91.82,91.93,4625195,0
+RTX.US,D,20240208,000000,91.85,92.39,90.925,91.04,6197734,0
+RTX.US,D,20240209,000000,91.13,91.61,90.33,90.51,5948143,0
+RTX.US,D,20240212,000000,90.51,91.91,90.23,91.14,5483718,0
+RTX.US,D,20240213,000000,91.2,91.72,89.855,90.59,6039818,0
+RTX.US,D,20240214,000000,90.96,91.6,90.86,91.39,6677948,0
+RTX.US,D,20240215,000000,91.41,92.25,91.3,91.79,5267320,0
+RTX.US,D,20240216,000000,91.35,92.09,90.95,91.01,4949835,0
+RTX.US,D,20240220,000000,91.5,92.29,90.58,90.98,6023727,0
+RTX.US,D,20240221,000000,90.97,91.45,90.005,90.21,13187606,0
+RTX.US,D,20240222,000000,89.72,89.83,88.9,89.53,7600142,0
+RTX.US,D,20240223,000000,89.5,90.49,89.29,90.01,5809998,0
+RTX.US,D,20240226,000000,90.06,90.85,89.93,90.02,5293524,0
+RTX.US,D,20240227,000000,90.03,90.48,89.45,90.42,4853902,0
+RTX.US,D,20240228,000000,90.41,91.25,89.535,89.92,5626184,0
+RTX.US,D,20240229,000000,90.41,90.56,89.25,89.67,5874755,0
+RTX.US,D,20240301,000000,89.72,90.04,88.95,89.8,13566588,0
+RTX.US,D,20240304,000000,90.09,90.14,89.14,89.91,6926119,0
+RTX.US,D,20240305,000000,89.71,90.86,89.6013,90.06,6747598,0
+RTX.US,D,20240306,000000,89.86,90.745,89.74,90.26,5563776,0
+RTX.US,D,20240307,000000,90.53,91.24,90.03,90.55,6778571,0
+RTX.US,D,20240308,000000,90.28,90.91,90.14,90.88,5727578,0
+RTX.US,D,20240311,000000,90.19,91.83,90.19,91.4,7273179,0
+RTX.US,D,20240312,000000,90.87,91.06,89.4434,89.95,9439825,0
+RTX.US,D,20240313,000000,90.07,90.715,89.82,90.56,8664639,0
+RTX.US,D,20240314,000000,92.06,93,91.48,91.76,12161421,0
+RTX.US,D,20240315,000000,91.05,93.07,91.05,92.93,35743611,0
+RTX.US,D,20240318,000000,92.84,93.9199,92.35,93.46,7075354,0
+RTX.US,D,20240319,000000,94.45,95.39,94.0275,94.86,7998758,0
+RTX.US,D,20240320,000000,95,95.515,94.34,94.85,7854202,0
+RTX.US,D,20240321,000000,95,95.492,94.08,94.26,6477495,0
+RTX.US,D,20240322,000000,94.19,95.825,94.19,95.54,6801997,0
+RTX.US,D,20240325,000000,95.71,96.24,95.265,95.63,5229440,0
+RTX.US,D,20240326,000000,95.63,96.545,95.5786,96.06,5474493,0
+RTX.US,D,20240327,000000,96.43,97.5,96.3322,97.45,7267849,0
+RTX.US,D,20240328,000000,97.69,98.08,97.47,97.53,10700981,0
+RTX.US,D,20240401,000000,97.46,98.165,97.14,97.76,9504452,0
+RTX.US,D,20240402,000000,97.76,98.7,97.5776,98.55,6759573,0
+RTX.US,D,20240403,000000,97.27,98.06,97.03,97.55,14050302,0
+RTX.US,D,20240404,000000,98.28,99.335,97.9,99.31,13373158,0
+RTX.US,D,20240405,000000,99.45,101.75,99.45,101.69,10216540,0
+RTX.US,D,20240408,000000,101.69,102.26,101.27,101.88,9901335,0
+RTX.US,D,20240409,000000,101.07,101.64,100.29,101.6,12904034,0
+RTX.US,D,20240410,000000,100.92,101.76,100.23,101.36,5532873,0
+RTX.US,D,20240411,000000,101.35,101.57,99.79,100.78,6786050,0
+RTX.US,D,20240412,000000,101.715,102.35,99.47,100.1,7327324,0
+RTX.US,D,20240415,000000,101.56,101.82,99.9,100.02,9636631,0
+RTX.US,D,20240416,000000,100.25,101.32,100.23,100.84,7088598,0
+RTX.US,D,20240417,000000,101.26,101.79,100.15,100.75,5377573,0
+RTX.US,D,20240418,000000,100.52,101.9,100.51,100.71,4238563,0
+RTX.US,D,20240419,000000,101.53,102.26,101.03,101.56,10327705,0
+RTX.US,D,20240422,000000,102,102.25,101.365,101.56,7594052,0
+RTX.US,D,20240423,000000,101,103.89,99.88,101.38,8568154,0
+RTX.US,D,20240424,000000,101.72,101.89,100.01,101.02,7722056,0
+RTX.US,D,20240425,000000,100.9,101.88,100.59,101.71,6186056,0
+RTX.US,D,20240426,000000,101.54,101.8,100.29,101.41,4428318,0
+RTX.US,D,20240429,000000,101.85,102.61,101.65,102.44,4470389,0
+RTX.US,D,20240430,000000,102.34,102.82,101.47,101.52,5421771,0
+RTX.US,D,20240501,000000,101.32,102.03,101.14,101.22,9982561,0
+RTX.US,D,20240502,000000,101.2,101.91,101.02,101.89,6084415,0
+RTX.US,D,20240503,000000,102,102.17,100.67,101.4,13324869,0
+RTX.US,D,20240506,000000,101.79,102.05,101.615,101.91,3408663,0
+RTX.US,D,20240507,000000,102.27,103.26,102.12,103.23,6933236,0
+RTX.US,D,20240508,000000,103.24,104.0899,102.81,103.94,5177766,0
+RTX.US,D,20240509,000000,104.11,105.76,104.08,105.74,7211300,0
+RTX.US,D,20240510,000000,106,106.53,105.54,106.32,5626052,0
+RTX.US,D,20240513,000000,106.44,107.815,105.68,105.8,6045495,0
+RTX.US,D,20240514,000000,105.8,106.29,105.65,105.7,3726206,0
+RTX.US,D,20240515,000000,105.49,105.98,105.14,105.35,5688303,0
+RTX.US,D,20240516,000000,104.5,105.36,104.15,104.24,8723795,0
+RTX.US,D,20240517,000000,104.69,104.775,103.71,104.18,8501013,0
+RTX.US,D,20240520,000000,104.41,105.42,104.35,105.02,4412797,0
+RTX.US,D,20240521,000000,105.2,105.93,105.1,105.43,4754825,0
+RTX.US,D,20240522,000000,105.63,106.45,105.41,106.31,3626254,0
+RTX.US,D,20240523,000000,106.44,107.32,105.34,105.41,5787127,0
+RTX.US,D,20240524,000000,105.83,106.57,105.83,106.27,3431308,0
+RTX.US,D,20240528,000000,106.03,106.35,105.28,105.52,5137171,0
+RTX.US,D,20240529,000000,105.02,105.22,104.5,104.57,4796924,0
+RTX.US,D,20240530,000000,104.9,105.85,104.58,105.72,4398900,0
+RTX.US,D,20240531,000000,105.82,107.88,105.46,107.81,10411930,0
+RTX.US,D,20240603,000000,107.24,108.65,106.82,107.37,5908797,0
+RTX.US,D,20240604,000000,107.41,108.385,106.92,107.9,7998037,0
+RTX.US,D,20240605,000000,108.01,108.515,107.481,108.44,3141222,0
+RTX.US,D,20240606,000000,108.38,108.47,107.75,108.18,3875136,0
+RTX.US,D,20240607,000000,108.1,108.56,107.875,108.11,3526533,0
+RTX.US,D,20240610,000000,108,108.1,106.6701,107.09,5918493,0
+RTX.US,D,20240611,000000,106.39,107.145,106.14,106.92,5769457,0
+RTX.US,D,20240612,000000,107.01,107.72,106.58,106.77,3429992,0
+RTX.US,D,20240613,000000,106.57,106.855,103.84,105.03,7112945,0
+RTX.US,D,20240614,000000,104.59,104.9889,103.44,104.23,4917244,0
+RTX.US,D,20240617,000000,104,104.49,103.47,104.47,3943685,0
+RTX.US,D,20240618,000000,104.57,105.31,104.375,104.77,3991507,0
+RTX.US,D,20240620,000000,104.63,105.73,104.55,105.07,6996421,0
+RTX.US,D,20240621,000000,105.19,106.19,104.68,105.61,13311891,0
+RTX.US,D,20240624,000000,105.74,107.475,100.94,101.96,13704767,0
+RTX.US,D,20240625,000000,101.39,102.7,100.03,101.57,10306697,0
+RTX.US,D,20240626,000000,100.93,101.39,100.1529,101.26,6953826,0
+RTX.US,D,20240627,000000,101.47,101.78,100.425,100.62,6955459,0
+RTX.US,D,20240628,000000,100.9,100.9,100.06,100.39,13853219,0
+RTX.US,D,20240701,000000,100.88,101.68,99.31,99.55,4475275,0
+RTX.US,D,20240702,000000,99.29,100.63,99.071,100.41,8299941,0
+RTX.US,D,20240703,000000,100.9,101.04,100.383,100.74,2149212,0
+RTX.US,D,20240705,000000,100.49,100.57,99.5648,100.37,6153519,0
+RTX.US,D,20240708,000000,100.65,101.2053,99.98,100.1,8738074,0
+RTX.US,D,20240709,000000,100.24,101.68,100.02,101.11,5649424,0
+RTX.US,D,20240710,000000,100.9,101.18,99.42,100.68,6483597,0
+RTX.US,D,20240711,000000,100.52,102.65,100.22,101.72,7595589,0
+RTX.US,D,20240712,000000,102,102.85,101.02,101.28,6003137,0
+RTX.US,D,20240715,000000,102.29,102.65,101.52,101.62,3776299,0
+RTX.US,D,20240716,000000,101.87,103.69,101.75,103.68,4341192,0
+RTX.US,D,20240717,000000,103.82,105.28,103.82,104.99,5432970,0
+RTX.US,D,20240718,000000,105,105.46,103.78,103.84,4450279,0
+RTX.US,D,20240719,000000,104.5,104.5,102.64,102.81,7229794,0
+RTX.US,D,20240722,000000,102.68,103.82,102.62,103.77,6208088,0
+RTX.US,D,20240723,000000,103.77,105.575,103.62,104.97,7602039,0
+RTX.US,D,20240724,000000,105.05,105.86,104.02,104.83,7180244,0
+RTX.US,D,20240725,000000,110.23,115.82,109.45,113.47,14996998,0
+RTX.US,D,20240726,000000,113.96,115.23,113.5,113.95,7526513,0
+RTX.US,D,20240729,000000,114,114.63,113.3,114.44,4138929,0
+RTX.US,D,20240730,000000,115.2,117.03,114.56,116.88,6074374,0
+RTX.US,D,20240731,000000,117.5,118.22,116.46,117.49,6780361,0
+RTX.US,D,20240801,000000,117.72,117.99,116.06,116.74,5135066,0
+RTX.US,D,20240802,000000,116.25,118.3,115.07,116.44,4578404,0
+RTX.US,D,20240805,000000,115.11,116.44,114.37,115.17,5888641,0
+RTX.US,D,20240806,000000,115.59,116.82,114.115,114.4,4642357,0
+RTX.US,D,20240807,000000,114.3,115.98,113.61,114.15,5553236,0
+RTX.US,D,20240808,000000,113.9,115.8411,113.7,115.1,8889121,0
+RTX.US,D,20240809,000000,115.04,116.29,114.87,116.15,5534344,0
+RTX.US,D,20240812,000000,116.86,117.44,115.76,116.6,8602006,0
+RTX.US,D,20240813,000000,116.79,117.26,116.07,116.86,5911873,0
+RTX.US,D,20240814,000000,116.84,117.83,116.645,117.65,5826695,0
+RTX.US,D,20240815,000000,118.51,118.9948,117.53,118.36,5629874,0
+RTX.US,D,20240816,000000,117.87,118.62,117.57,117.95,5251477,0
+RTX.US,D,20240819,000000,118,118.52,117.975,118.35,5389909,0
+RTX.US,D,20240820,000000,118.33,118.68,117.24,117.95,6129166,0
+RTX.US,D,20240821,000000,118.5,118.64,116.95,117.26,3050998,0
+RTX.US,D,20240822,000000,117.36,118.06,117.175,118.02,3743600,0
+RTX.US,D,20240823,000000,118.29,118.89,117.91,118.52,3427510,0
+RTX.US,D,20240826,000000,118.69,119.73,118.385,118.7,6260578,0
+RTX.US,D,20240827,000000,118.68,119.59,118.39,119.49,4101156,0
+RTX.US,D,20240828,000000,119.77,121.35,119.68,120.84,4287172,0
+RTX.US,D,20240829,000000,121.09,122.74,120.54,122.29,3547768,0
+RTX.US,D,20240830,000000,122.05,123.7,121.96,123.34,6371993,0
+RTX.US,D,20240903,000000,123.12,123.66,120.68,120.99,5543868,0
+RTX.US,D,20240904,000000,121.1,122.32,120.77,121.11,4484234,0
+RTX.US,D,20240905,000000,121.19,121.61,118.65,119.64,5764523,0
+RTX.US,D,20240906,000000,119.65,120.77,118.07,118.44,3983706,0
+RTX.US,D,20240909,000000,119.64,121.33,119.17,121.16,4492038,0
+RTX.US,D,20240910,000000,121.51,121.71,119.91,120.3,3806717,0
+RTX.US,D,20240911,000000,119.87,119.87,117.3506,119.26,4857224,0
+RTX.US,D,20240912,000000,119,120.15,118.8,120.1,4229793,0
+RTX.US,D,20240913,000000,119.9,120.195,118.89,119.12,4708012,0
+RTX.US,D,20240916,000000,119.97,120.55,118.06,119.2,6025495,0
+RTX.US,D,20240917,000000,118.5,119.035,117.75,118.73,5101720,0
+RTX.US,D,20240918,000000,118.97,119.61,117.77,118.04,4435027,0
+RTX.US,D,20240919,000000,118.7,119.21,117.26,118.82,5270761,0
+RTX.US,D,20240920,000000,118.2,118.89,117.86,118.15,16958535,0
+RTX.US,D,20240923,000000,118.67,120.48,118.21,120.27,6755416,0
+RTX.US,D,20240924,000000,120.13,120.25,119.08,120.04,5844638,0
+RTX.US,D,20240925,000000,120.51,121.45,120.36,120.9,5713608,0
+RTX.US,D,20240926,000000,120.24,121.88,120.13,120.32,6202637,0
+RTX.US,D,20240927,000000,119.94,121.24,119.62,120.39,7941918,0
+RTX.US,D,20240930,000000,120.84,121.29,119.77,121.16,5477095,0
+RTX.US,D,20241001,000000,121.18,124.59,120.14,124.39,7206947,0
+RTX.US,D,20241002,000000,125.22,125.53,123.64,124.04,3802912,0
+RTX.US,D,20241003,000000,124.5,124.9,123.2001,123.67,4765675,0
+RTX.US,D,20241004,000000,123.7,124.98,123.15,124.91,3056543,0
+RTX.US,D,20241007,000000,124.85,125.68,124.25,125.05,4606101,0
+RTX.US,D,20241008,000000,125.43,125.935,123.27,123.5,3194492,0
+RTX.US,D,20241009,000000,123.03,124.7399,122.6,123.95,3210389,0
+RTX.US,D,20241010,000000,123.63,124.07,122.41,122.94,2785344,0
+RTX.US,D,20241011,000000,123,123.93,122.9,123.93,2556167,0
+RTX.US,D,20241014,000000,123.74,124.83,123.27,124.64,1929867,0
+RTX.US,D,20241015,000000,125.97,126.82,124.695,125.03,7521307,0
+RTX.US,D,20241016,000000,124.77,126.24,124.195,126.22,3127407,0
+RTX.US,D,20241017,000000,126.47,127,125.13,125.75,2463726,0
+RTX.US,D,20241018,000000,126.15,126.27,125.035,125.92,4356338,0
+RTX.US,D,20241021,000000,125.9,126.43,124.7,125.9,4768646,0
+RTX.US,D,20241022,000000,127.99,128.7,123.53,125.53,5746084,0
+RTX.US,D,20241023,000000,126.91,127.5,125.63,127.21,5451442,0
+RTX.US,D,20241024,000000,126.38,126.675,125.12,125.17,4171807,0
+RTX.US,D,20241025,000000,126.06,126.25,124.795,125.16,4716205,0
+RTX.US,D,20241028,000000,125.23,125.91,124.63,125.43,4453440,0
+RTX.US,D,20241029,000000,125.41,125.5,122.68,122.79,5102653,0
+RTX.US,D,20241030,000000,122.34,122.81,121.75,121.86,4852087,0
+RTX.US,D,20241031,000000,121.3,122.0899,120.5757,120.99,4112743,0
+RTX.US,D,20241101,000000,121.5,121.62,118.74,118.75,5235060,0
+RTX.US,D,20241104,000000,119.07,119.63,117.83,118,6856069,0
+RTX.US,D,20241105,000000,118.49,119.1,117.7,118.98,8093630,0
+RTX.US,D,20241106,000000,122.55,122.8567,120.26,121.59,9631913,0
+RTX.US,D,20241107,000000,122,122.25,119.96,120.08,4415193,0
+RTX.US,D,20241108,000000,120.95,124.22,120.9,123.55,6382044,0
+RTX.US,D,20241111,000000,124.075,125.54,124.02,124.56,4012288,0
+RTX.US,D,20241112,000000,124.89,125.2799,122.295,123.37,3896236,0
+RTX.US,D,20241113,000000,123.45,123.95,122.96,123.75,2802784,0
+RTX.US,D,20241114,000000,123.33,123.5,117.56,118.92,6113203,0
+RTX.US,D,20241115,000000,117.95,118.85,117.13,118.53,6970495,0
+RTX.US,D,20241118,000000,118.9,119.72,118.37,119.39,4462475,0
+RTX.US,D,20241119,000000,121.24,121.35,118.5,118.96,4654074,0
+RTX.US,D,20241120,000000,118.88,119.28,117.67,119.15,3990801,0
+RTX.US,D,20241121,000000,119.5,120.88,118.86,120.53,4848286,0
+RTX.US,D,20241122,000000,120.99,121.88,120.5,120.77,3585477,0
+RTX.US,D,20241125,000000,120.5,121,118.02,118.65,8322352,0
+RTX.US,D,20241126,000000,118.795,121.04,118.5904,120.61,3176003,0
+RTX.US,D,20241127,000000,120.97,121.75,120.325,120.34,3604221,0
+RTX.US,D,20241129,000000,120.78,121.87,120.655,121.83,2728552,0
+RTX.US,D,20241202,000000,121.83,121.99,118.535,118.68,4468706,0
+RTX.US,D,20241203,000000,119.02,119.45,117.89,118.1,3620258,0
+RTX.US,D,20241204,000000,117.76,119.37,117.5,119.23,3774623,0
+RTX.US,D,20241205,000000,118.85,119.005,117.69,118.52,3328836,0
+RTX.US,D,20241206,000000,118.25,118.35,117.4,117.99,4792353,0
+RTX.US,D,20241209,000000,117.3979,117.85,114.22,116.58,7255401,0
+RTX.US,D,20241210,000000,116.58,118.22,116,117.61,3725524,0
+RTX.US,D,20241211,000000,117.64,117.98,116.3,116.94,4298311,0
+RTX.US,D,20241212,000000,117.085,117.25,115.62,116.05,3848629,0
+RTX.US,D,20241213,000000,116.25,117.93,115.97,117.75,5061628,0
+RTX.US,D,20241216,000000,117.3,118.3493,116.8,118.11,3986443,0
+RTX.US,D,20241217,000000,117.69,118.13,117.001,117.42,3012393,0
+RTX.US,D,20241218,000000,116.86,117.45,114.37,114.45,4113615,0
+RTX.US,D,20241219,000000,115.95,117.25,115.25,115.46,5446927,0
+RTX.US,D,20241220,000000,114.865,116.78,114.595,116.48,13389425,0
+RTX.US,D,20241223,000000,116.165,116.89,115.79,116.63,3589080,0
+RTX.US,D,20241224,000000,116,116.96,115.88,116.83,1663027,0
+RTX.US,D,20241226,000000,116.83,117.62,116.39,117.04,2147102,0
+RTX.US,D,20241227,000000,115.8374,117.53,115.8374,116.71,3847470,0
+RTX.US,D,20241230,000000,115.43,115.9182,114.5252,115.22,2822191,0
+RTX.US,D,20241231,000000,115.4,116.0999,114.905,115.72,2445270,0
+RTX.US,D,20250102,000000,116.97,117.45,115.5371,116.01,3207521,0
+RTX.US,D,20250103,000000,116.5,116.67,115.83,115.87,2902721,0
+RTX.US,D,20250106,000000,116.16,116.28,113.73,114.1,3832296,0
+RTX.US,D,20250107,000000,114.1,115.28,113.925,114.8,3588513,0
+RTX.US,D,20250108,000000,114.83,116.2,114.41,115.92,4294465,0
+RTX.US,D,20250110,000000,115.92,116.53,114.81,115.11,4287362,0
+RTX.US,D,20250113,000000,114.65,117.93,114.58,117.74,5414874,0
+RTX.US,D,20250114,000000,118.83,119.52,118.18,119.47,3804908,0
+RTX.US,D,20250115,000000,120.15,120.37,118.17,119.09,4279973,0
+RTX.US,D,20250116,000000,119.13,120.51,119.1,120.46,3897153,0
+RTX.US,D,20250117,000000,120.46,121.35,119.86,121.11,4368575,0
+RTX.US,D,20250121,000000,122.73,125.805,122.5,125.75,6071066,0
+RTX.US,D,20250122,000000,125.6,125.88,123.645,124.38,5103799,0
+RTX.US,D,20250123,000000,125.87,127,124.7,126.29,5501596,0
+RTX.US,D,20250124,000000,125.725,126.28,125.08,125.31,3483366,0
+RTX.US,D,20250127,000000,126.8,127.99,124.38,125.05,6207816,0
+RTX.US,D,20250128,000000,131.175,132.43,126.13,128.35,8451630,0
+RTX.US,D,20250129,000000,127.8,129.76,125.01,125.13,5179013,0
+RTX.US,D,20250130,000000,125.55,129.22,125.55,128.98,4343560,0
+RTX.US,D,20250131,000000,129.3,129.93,127.51,128.95,5570633,0
+RTX.US,D,20250203,000000,128.56,130.545,127.55,129.92,6067319,0
+RTX.US,D,20250204,000000,129.59,130.46,128.02,128.37,4036842,0
+RTX.US,D,20250205,000000,129.685,129.89,128.285,129.16,4881490,0
+RTX.US,D,20250206,000000,129.17,129.745,127.53,128.78,3363639,0
+RTX.US,D,20250207,000000,128.58,129,127.33,127.95,3827457,0
+RTX.US,D,20250210,000000,128.37,128.5,126.9,128.25,5345158,0
+RTX.US,D,20250211,000000,129.14,129.42,127.8,129.11,3320669,0
+RTX.US,D,20250212,000000,127.81,128.605,126.44,126.78,5155318,0
+RTX.US,D,20250213,000000,127.36,127.64,125.265,125.84,6580412,0
+RTX.US,D,20250214,000000,125.375,125.45,121.38,122.41,7715889,0
+RTX.US,D,20250218,000000,124.24,125.325,123.41,123.76,5386280,0
+RTX.US,D,20250219,000000,124.74,126.61,124.1,125.41,5124631,0
+RTX.US,D,20250220,000000,124.76,125.31,123.1908,125.11,3131993,0
+RTX.US,D,20250221,000000,124.1446,125.48,122.68,123.29,4846056,0
+RTX.US,D,20250224,000000,124.625,126.225,124.625,125.43,4460973,0
+RTX.US,D,20250225,000000,125.91,127.93,125.66,127.34,6008104,0
+RTX.US,D,20250226,000000,127.67,128.33,126.835,127.31,3904462,0
+RTX.US,D,20250227,000000,128.355,130.99,127.83,130.52,5758937,0
+RTX.US,D,20250228,000000,131.26,133.09,130.615,132.99,7460961,0
+RTX.US,D,20250303,000000,134.5,135.356,132.92,133.83,6215800,0
+RTX.US,D,20250304,000000,133.465,134.725,128.49,128.7,7911240,0
+RTX.US,D,20250305,000000,129.59,130.54,128.23,129.64,5774924,0
+RTX.US,D,20250306,000000,128.62,128.8647,125.96,128.28,6258256,0
+RTX.US,D,20250307,000000,127.725,128.9,126.26,128.4,6418493,0
+RTX.US,D,20250310,000000,127,129.84,126.41,128.52,4916819,0
+RTX.US,D,20250311,000000,128.69,129.05,127.1,128.11,4405170,0
+RTX.US,D,20250312,000000,128.425,128.55,126.81,127.96,4702043,0
+RTX.US,D,20250313,000000,128.25,129.64,128,129.2,3434129,0
+RTX.US,D,20250314,000000,128.915,130.69,128,129.99,5380720,0
+RTX.US,D,20250317,000000,130,132.71,130,132.05,4934891,0
+RTX.US,D,20250318,000000,132.135,133.27,131.7063,132.69,4128358,0
+RTX.US,D,20250319,000000,134.01,135.74,133.51,135.32,7080717,0
+RTX.US,D,20250320,000000,134.13,135.32,133.885,134.47,4311706,0
+RTX.US,D,20250321,000000,133.735,134.5,131.7,132.37,9545861,0
+RTX.US,D,20250324,000000,132.81,134.89,131.94,134.69,5525337,0
+RTX.US,D,20250325,000000,134.69,135.94,133.98,135.66,3990614,0
+RTX.US,D,20250326,000000,135.98,136.17,134.055,134.33,4465244,0
+RTX.US,D,20250327,000000,134.82,134.96,133.16,133.43,3914327,0
+RTX.US,D,20250328,000000,132.97,133.6399,131.64,131.72,3935448,0
+RTX.US,D,20250331,000000,131.01,133.14,130.5809,132.46,5521080,0
+RTX.US,D,20250401,000000,132.15,133.035,131.36,132.85,4799312,0
+RTX.US,D,20250402,000000,131.39,133.68,131.21,133.15,3352854,0
+RTX.US,D,20250403,000000,131.38,133.71,129.94,130.23,4605222,0
+RTX.US,D,20250404,000000,126.26,126.38,117.35,117.45,8526668,0
+RTX.US,D,20250407,000000,113.83,119.92,112.27,117.32,8774845,0
+RTX.US,D,20250408,000000,123.62,123.97,118.7,120.46,8108564,0
+RTX.US,D,20250409,000000,119.02,128.9325,118.17,128.43,6747432,0
+RTX.US,D,20250410,000000,126.95,129.29,123.77,127.07,6458136,0
+RTX.US,D,20250411,000000,126.58,129.32,125,128.26,3654538,0
+RTX.US,D,20250414,000000,129.145,129.95,128.28,129.14,4100156,0
+RTX.US,D,20250415,000000,128.825,129.95,128.24,128.64,6315551,0
+RTX.US,D,20250416,000000,129.9,130.2036,128.44,129.25,5382955,0
+RTX.US,D,20250417,000000,129.32,130.5,127.7001,128.89,5228349,0
+RTX.US,D,20250421,000000,128.73,128.73,124.7301,126.12,6397392,0
+RTX.US,D,20250422,000000,114.53,117.19,112.63,113.75,17094447,0
+RTX.US,D,20250423,000000,117.375,122.62,117.275,120.28,10456256,0
+RTX.US,D,20250424,000000,120.03,122.06,119.51,121.97,4512821,0
+RTX.US,D,20250425,000000,122.7,125.5,122.4101,125.22,6205882,0
+RTX.US,D,20250428,000000,125.725,126.31,123.675,124.8,5460524,0
+RTX.US,D,20250429,000000,124.73,126.035,124.39,125.73,4313759,0
+RTX.US,D,20250430,000000,125.865,126.57,123.6,126.13,5674133,0
+RTX.US,D,20250501,000000,126.365,128.09,125.43,127.41,4820896,0
+RTX.US,D,20250502,000000,129.19,131,127.85,130.21,5002524,0
+RTX.US,D,20250505,000000,130,130.055,128.28,128.59,3293615,0
+RTX.US,D,20250506,000000,127.94,128.67,126.9075,128.16,2596062,0
+RTX.US,D,20250507,000000,127.81,128.81,127.38,127.5,4029332,0
+RTX.US,D,20250508,000000,127.965,130.53,127.495,128.67,4748536,0
+RTX.US,D,20250509,000000,128.81,128.85,126.0308,128.67,4857755,0
+RTX.US,D,20250512,000000,129.91,130.8,127.39,130.56,4686395,0
+RTX.US,D,20250513,000000,130.925,132.045,130.46,130.72,4334673,0
+RTX.US,D,20250514,000000,131.49,131.8499,129.11,130.79,4843557,0
+RTX.US,D,20250515,000000,131.94,135.65,131.75,135.52,6772214,0
+RTX.US,D,20250516,000000,135.705,136.4,134.48,135.48,4776005,0
+RTX.US,D,20250519,000000,135.87,137.72,135.1883,137.2,5180765,0
+RTX.US,D,20250520,000000,136.31,137.745,135.885,137.18,4998572,0
+RTX.US,D,20250521,000000,138.52,138.82,134.8462,134.95,5514901,0
+RTX.US,D,20250522,000000,134.735,134.98,133.51,134.07,3790937,0
+RTX.US,D,20250523,000000,131.85,133.39,131.32,132.35,5510145,0
+RTX.US,D,20250527,000000,134.355,134.9,132.15,134.19,5160835,0
+RTX.US,D,20250528,000000,134.64,135,130.9,132.85,5426329,0
+RTX.US,D,20250529,000000,132.19,135.09,131.9,134.8,3635315,0
+RTX.US,D,20250530,000000,134.97,137.3,134.37,136.48,8195383,0
+RTX.US,D,20250602,000000,136.42,137.5199,135.43,137.46,3946233,0
+RTX.US,D,20250603,000000,137.32,138.79,136.43,137.5,3493879,0
+RTX.US,D,20250604,000000,138.125,138.86,137.645,138.55,3200650,0
+RTX.US,D,20250605,000000,139.23,139.32,138.235,139.07,3512205,0
+RTX.US,D,20250606,000000,139.74,140.65,138.325,139.1,4510956,0
+RTX.US,D,20250609,000000,139.28,141.09,138.28,140.98,7104525,0
+RTX.US,D,20250610,000000,140.6,141.12,137.94,138.52,6303917,0
+RTX.US,D,20250611,000000,139,141.86,135.425,141.81,6370339,0
+RTX.US,D,20250612,000000,140.85,142.0583,140.1281,140.98,4664370,0
+RTX.US,D,20250613,000000,144.02,146.02,142.316,145.69,11765218,0
+RTX.US,D,20250616,000000,146.5,147.07,144.91,146.46,7986139,0
+RTX.US,D,20250617,000000,147.43,149.175,145.81,148.48,7251793,0
+RTX.US,D,20250618,000000,148.74,149.26,145.66,145.87,7116893,0
+RTX.US,D,20250620,000000,146.045,148.15,143.9,146.64,9220560,0
+RTX.US,D,20250623,000000,146.82,147.0691,145.1,145.81,6548521,0
+RTX.US,D,20250624,000000,143.5,144.042,140.5105,141.85,8242122,0
+RTX.US,D,20250625,000000,142.28,142.42,140.47,141.38,10395002,0
+RTX.US,D,20250626,000000,141.79,143.4,141.26,142.67,5407904,0
+RTX.US,D,20250627,000000,142.07,144.71,141.93,144.66,9173882,0
+RTX.US,D,20250630,000000,145.54,146.41,145,146.02,5939521,0
+RTX.US,D,20250701,000000,145.65,145.8,142.655,144.19,4819469,0
+RTX.US,D,20250702,000000,143.86,144.72,142.96,144.52,3253335,0
+RTX.US,D,20250703,000000,144.49,146.39,144.37,145.75,1888713,0
+RTX.US,D,20250707,000000,146.27,146.78,145.13,145.92,4532474,0
+RTX.US,D,20250708,000000,145.65,146,142.98,144.91,4331294,0
+RTX.US,D,20250709,000000,145.675,146.5,144.73,146.18,2666249,0
+RTX.US,D,20250710,000000,146.075,146.54,145.0251,146.4,4131315,0
+RTX.US,D,20250711,000000,146.15,147.07,145.5,146.87,3469157,0
+RTX.US,D,20250714,000000,147.89,149.57,147.08,149.28,4460988,0
+RTX.US,D,20250715,000000,149.79,150.75,148.4,148.68,4530501,0
+RTX.US,D,20250716,000000,148.85,150.36,148.26,150.17,3361731,0
+RTX.US,D,20250717,000000,150.365,151.99,150.1901,151.5,4326459,0
+RTX.US,D,20250718,000000,151.81,152.85,151.08,151.5,5928556,0
+RTX.US,D,20250721,000000,151.98,153.39,151.06,151.56,7115998,0
+RTX.US,D,20250722,000000,145.48,150.27,143.56,149.17,10722682,0
+RTX.US,D,20250723,000000,150.04,156.59,149.11,156.49,8667093,0
+RTX.US,D,20250724,000000,156.25,157.24,155.15,155.22,4865268,0
+RTX.US,D,20250725,000000,155.625,157.33,154.26,156.88,4728234,0
+RTX.US,D,20250728,000000,157.15,157.33,155.6301,156.07,4022897,0
+RTX.US,D,20250729,000000,157,158.79,156.33,157.12,4341826,0
+RTX.US,D,20250730,000000,157.2,158.73,156.42,158.4,3998718,0
+RTX.US,D,20250731,000000,158.02,158.225,156.75,157.57,4795979,0
+RTX.US,D,20250801,000000,156.3,157.475,153.75,156.81,4420724,0
+RTX.US,D,20250804,000000,157.13,158.41,156.74,157.38,3961895,0
+RTX.US,D,20250805,000000,157.31,158.045,155.76,156.33,4993941,0
+RTX.US,D,20250806,000000,156.585,157.73,155.64,155.75,4112067,0
+RTX.US,D,20250807,000000,154.65,155.76,153.24,155.76,5105835,0
+RTX.US,D,20250808,000000,156.34,156.92,154.72,154.86,3667307,0
+RTX.US,D,20250811,000000,154.725,155.67,154.14,154.8,3572882,0
+RTX.US,D,20250812,000000,154.9,155.93,154.5628,155.49,2963338,0
+RTX.US,D,20250813,000000,156,156.34,152.66,155.71,5012527,0
+RTX.US,D,20250814,000000,155.6,156.33,154.645,155.08,2766794,0
+RTX.US,D,20250815,000000,154.45,154.87,153.33,154.09,4594161,0
+RTX.US,D,20250818,000000,154.535,156.18,154.4,155.5,3679313,0
+RTX.US,D,20250819,000000,154.57,155.125,153.21,153.66,3008612,0
+RTX.US,D,20250820,000000,153.77,157.11,153.09,156.59,3766527,0
+RTX.US,D,20250821,000000,156.79,157.75,156.22,156.32,3179913,0
+RTX.US,D,20250822,000000,157.145,157.9444,156.21,156.24,4252735,0
+RTX.US,D,20250825,000000,156.665,157.64,156,156.27,2431067,0
+RTX.US,D,20250826,000000,156.755,159.7,156.375,159.57,5096073,0
+RTX.US,D,20250827,000000,159.97,160.21,159,159.84,2992312,0
+RTX.US,D,20250828,000000,160.15,161.26,159.2501,160.66,3117675,0
+RTX.US,D,20250829,000000,161.055,161.095,158.43,158.6,3774903,0
+RTX.US,D,20250902,000000,158.26,158.63,156.37,158.01,3260070,0
+RTX.US,D,20250903,000000,158,158.34,156.45,158.11,2739254,0
+RTX.US,D,20250904,000000,158.29,159.17,157.55,158.68,3218791,0
+RTX.US,D,20250905,000000,158.59,159,155.56,157.52,4046261,0
+RTX.US,D,20250908,000000,156.875,157,153.6567,154.22,5522839,0
+RTX.US,D,20250909,000000,153.605,153.7,150.6128,151.75,5461342,0
+RTX.US,D,20250910,000000,152,155.04,151.65,155,4520436,0
+RTX.US,D,20250911,000000,155.03,158.01,154.36,157.65,4289881,0
+RTX.US,D,20250912,000000,157.75,158.14,155.82,155.85,3194530,0
+RTX.US,D,20250915,000000,155.925,158.48,155.71,158.37,3891839,0
+RTX.US,D,20250916,000000,159.61,159.95,157.64,158.58,6525539,0
+RTX.US,D,20250917,000000,158.6,159.3199,157.62,158.31,3999375,0
+RTX.US,D,20250918,000000,157.15,158.29,156.5,158.19,3696121,0
+RTX.US,D,20250919,000000,158.7,158.7,156.69,158.24,7083681,0
+RTX.US,D,20250922,000000,158.12,159.8,157.67,159.43,3296701,0
+RTX.US,D,20250923,000000,159.745,161.395,158.95,160.54,3287068,0
+RTX.US,D,20250924,000000,161.12,163.02842,160.7,161.38,4269813,0
+RTX.US,D,20250925,000000,162.25,162.3,159.6873,160.51,3917666,0
+RTX.US,D,20250926,000000,161.69,165.35,161.69,163.35,3962049,0
+RTX.US,D,20250929,000000,167.885,168.28,162.79,163.63,6216112,0
+RTX.US,D,20250930,000000,164.57,167.5,163.8747,167.33,4893662,0
+RTX.US,D,20251001,000000,165.87,167.72,165.08,167.2,4034453,0
+RTX.US,D,20251002,000000,167.1,168.25,165.89,166.63,3498320,0
+RTX.US,D,20251003,000000,166.82,167.26,165.495,166.58,2678258,0
+RTX.US,D,20251006,000000,167,169.75,167,168.8,3816913,0
+RTX.US,D,20251007,000000,169.48,170.36,168.82,169.27,5186501,0
+RTX.US,D,20251008,000000,170.265,170.85,168.43,168.57,4683664,0
+RTX.US,D,20251009,000000,168.71,169.15,161.9,162.18,5962371,0
+RTX.US,D,20251010,000000,162.01,162.46,157.435,157.7,7776447,0
+RTX.US,D,20251013,000000,158.445,159.5487,157.37,158.85,5322326,0
+RTX.US,D,20251014,000000,158.25,160.58,157.29,159.4,3590509,0
+RTX.US,D,20251015,000000,159.48,160.655,155.64,157,5954743,0
+RTX.US,D,20251016,000000,157.545,158.33,156.1,157.05,3926568,0
+RTX.US,D,20251017,000000,157,158.54,156.1,157.95,5435225,0
+RTX.US,D,20251020,000000,159.67,162.07,159.445,160.71,6517842,0
+RTX.US,D,20251021,000000,171.81,178.76,170.255,173.04,12296748,0
+RTX.US,D,20251022,000000,174.49,178.72,173.9199,177.98,10219052,0
+RTX.US,D,20251023,000000,177.6,179.98,176.5001,179.44,5249411,0
+RTX.US,D,20251024,000000,180.46,180.5,178.29,178.65,3471588,0
+RTX.US,D,20251027,000000,179.4,179.63,177.5,179.24,4039665,0
+RTX.US,D,20251028,000000,179.3,181.31,178.555,178.67,3344079,0
+RTX.US,D,20251029,000000,177.785,178.98,176,176.36,4285200,0
+RTX.US,D,20251030,000000,177.1475,179,176.82,177.42,3637269,0
+RTX.US,D,20251031,000000,178.35,179.11,176.7501,178.5,4347073,0
+RTX.US,D,20251103,000000,178.4,178.545,175.45,177.04,3843835,0
+RTX.US,D,20251104,000000,176.245,177.8923,175.44,175.61,3837756,0
+RTX.US,D,20251105,000000,174.905,176.76,173.92,174,4493750,0
+RTX.US,D,20251106,000000,174.01,175.39,173.5986,175.1,3631313,0
+RTX.US,D,20251107,000000,175.26,177.69,173.75,176.97,3774258,0
+RTX.US,D,20251110,000000,176.835,179.55,176.3,179.03,2739356,0
+RTX.US,D,20251111,000000,180,180,177.41,179.22,3387694,0
+RTX.US,D,20251112,000000,178.6,179.9,177.37,177.69,4470462,0
+RTX.US,D,20251113,000000,178.63,178.792,173.1284,173.96,3618110,0
+RTX.US,D,20251114,000000,173.96,176.16,172.5,175.57,3224691,0
+RTX.US,D,20251117,000000,176.1,176.3,174.625,175.63,3913947,0
+RTX.US,D,20251118,000000,176.435,177.93,174.31,174.72,3742714,0
+RTX.US,D,20251119,000000,173.51,174.77,172.5,173.77,3902371,0
+RTX.US,D,20251120,000000,176.425,177.55,172.5,172.73,4220985,0
+RTX.US,D,20251121,000000,172.22,172.3,168.62,169.68,6108423,0
+RTX.US,D,20251124,000000,169.28,173.65,168.9,173.21,8116555,0
+RTX.US,D,20251125,000000,172.915,173.63,169.52,172.15,5511956,0
+RTX.US,D,20251126,000000,173,174.03,172.02,173.19,3564588,0
+RTX.US,D,20251128,000000,173.12,174.935,173,174.91,1680414,0
+RTX.US,D,20251201,000000,173.6,174,167.9,168.02,4885627,0
+RTX.US,D,20251202,000000,169.08,169.38,168.035,168.8,4053594,0
+RTX.US,D,20251203,000000,169.19,169.19,166.74,168.45,5452212,0
+RTX.US,D,20251204,000000,168.8,172.09,168.65,171.31,7486472,0
+RTX.US,D,20251205,000000,172,172,168.94,171.1,3032825,0
+RTX.US,D,20251208,000000,171.39,171.99,169.5355,171.52,3498470,0
+RTX.US,D,20251209,000000,172.26,175.71,171.24,171.93,4816623,0
+RTX.US,D,20251210,000000,171.265,177.1324,170.345,174.72,5611537,0
+RTX.US,D,20251211,000000,174.5,179.14,174.3,177.42,4865483,0
+RTX.US,D,20251212,000000,179.01,179.45,176.6335,178.66,6440408,0
+RTX.US,D,20251215,000000,179.74,182.28,179.17,182.11,3691678,0
+RTX.US,D,20251216,000000,180.95,181.88,178.89,179.93,4321928,0
+RTX.US,D,20251217,000000,179,180.33,176.54,177.2,6632737,0
+RTX.US,D,20251218,000000,178.5,180.5,178.09,178.29,4090623,0
+RTX.US,D,20251219,000000,178.83,183.24,178.657,182.01,11455864,0
+RTX.US,D,20251222,000000,183,185.87,181.76,185.68,3208339,0
+RTX.US,D,20251223,000000,185.75,188,185.255,185.76,3354882,0
+RTX.US,D,20251224,000000,185.69,187.1,185.5,186.38,1421732,0
+RTX.US,D,20251226,000000,186.26,186.28,184.51,185.17,1389024,0
+RTX.US,D,20251229,000000,185.38,185.6,184.1801,184.42,2027614,0
+RTX.US,D,20251230,000000,184.76,185,183.7,184.01,1812363,0
+RTX.US,D,20251231,000000,184.4,184.4,182.64,183.4,2644838,0
+RTX.US,D,20260102,000000,183.64,187.27,182.1738,187.25,3326316,0
+RTX.US,D,20260105,000000,187.3,190.5,186.4295,188.26,6048782,0
+RTX.US,D,20260106,000000,188.7,190.71,187.71,190.4,3914984,0
+RTX.US,D,20260107,000000,191.92,193.79,185.61,185.73,7666678,0
+RTX.US,D,20260108,000000,190.87,196.6999,184.9,187.17,9773441,0
+RTX.US,D,20260109,000000,186.03,189.09,184.37,188.5,7593612,0
+RTX.US,D,20260112,000000,189.71,194.03,189.41,193.85,5392041,0
+RTX.US,D,20260113,000000,195.79,197.55,193,194.08,5852305,0
+RTX.US,D,20260114,000000,194.84,198.87,193.375,198.84,5249688,0
+RTX.US,D,20260115,000000,198.95,200.31,196.66,199.83,3657419,0
+RTX.US,D,20260116,000000,200.14,202.17,199.58,201.92,4825922,0
+RTX.US,D,20260120,000000,201,203.03,196.1,196.36,6047954,0
+RTX.US,D,20260121,000000,197.595,198.3,195.58,197.5,5463376,0
+RTX.US,D,20260122,000000,198.99,198.99,195.81,196.34,4074956,0
+RTX.US,D,20260123,000000,196.845,197.58,195,195.93,5113118,0
+RTX.US,D,20260126,000000,195.22,195.89,193.5,194.13,6680635,0
+RTX.US,D,20260127,000000,199.505,202.2,195.44,201.28,10134475,0
+RTX.US,D,20260128,000000,201.31,205.36,198.55,199.46,6826457,0
+RTX.US,D,20260129,000000,201.15,203.2399,198.01,199.88,8870790,0
+RTX.US,D,20260130,000000,198.351,201.43,197.595,200.93,7228370,0
+RTX.US,D,20260202,000000,200.07,201.66,197,201.09,6239853,0
+RTX.US,D,20260203,000000,201.785,204.87,200.65,203.5,8457340,0
+RTX.US,D,20260204,000000,205.5,206.48,194.33,196.74,11411466,0
+RTX.US,D,20260205,000000,196.25,199.68,194.5301,195.97,5538308,0
+RTX.US,D,20260206,000000,196.955,200.85,196.955,198.66,4350944,0
+RTX.US,D,20260209,000000,198.5,200,195.99,196.19,4615240,0
+RTX.US,D,20260210,000000,195.31,196.41,193.08,195.19,5501546,0
+RTX.US,D,20260211,000000,195.61,198.83,195.049,196.51,6784433,0
+RTX.US,D,20260212,000000,197,201.88,197,201.14,6738648,0
+RTX.US,D,20260213,000000,201.13,203.7,198.5292,200.06,4939001,0
+RTX.US,D,20260217,000000,200.25,205.64,198.85,203.5,6057791,0
+RTX.US,D,20260218,000000,205.5,206.01,202.805,204.81,6393387,0
diff --git a/daily/us/nyse stocks/2/rwt_a.us.txt b/daily/us/nyse stocks/2/rwt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..450e137f32695ce4d7f3a668687e884cb4f930aa
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwt_a.us.txt	
@@ -0,0 +1,770 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWT_A.US,D,20230124,000000,24.97,25.14,24.9,25.04,94131,0
+RWT_A.US,D,20230125,000000,25,25.15,24.95,25.1311,33748,0
+RWT_A.US,D,20230126,000000,25.15,25.25,25.05,25.08,25205,0
+RWT_A.US,D,20230127,000000,25.06,25.13,24.96,24.96,66131,0
+RWT_A.US,D,20230130,000000,25.02,25.0999,24.98,25.02,15363,0
+RWT_A.US,D,20230131,000000,25.06,25.06,24.97,25.04,53429,0
+RWT_A.US,D,20230201,000000,25.05,25.44,25.05,25.2,93139,0
+RWT_A.US,D,20230202,000000,25.25,25.44,25.25,25.38,31793,0
+RWT_A.US,D,20230203,000000,25.3,25.43,25.15,25.23,26951,0
+RWT_A.US,D,20230206,000000,25.07,25.3,25.01,25.09,33785,0
+RWT_A.US,D,20230207,000000,25.13,25.25,25.02,25.25,31894,0
+RWT_A.US,D,20230208,000000,25.15,25.17,25.06,25.12,7349,0
+RWT_A.US,D,20230209,000000,25.19,25.25,25.05,25.1,12471,0
+RWT_A.US,D,20230210,000000,25.1,25.1034,24.96,25.09,22733,0
+RWT_A.US,D,20230213,000000,25.07,25.15,25.0581,25.14,23564,0
+RWT_A.US,D,20230214,000000,25.13,25.3,25.1,25.1558,27299,0
+RWT_A.US,D,20230215,000000,25.25,25.25,25.1,25.2,3191,0
+RWT_A.US,D,20230216,000000,25.19,25.2,25.06,25.06,13464,0
+RWT_A.US,D,20230217,000000,25.14,25.14,25.06,25.06,2057,0
+RWT_A.US,D,20230221,000000,25.05,25.09,24.92,24.93,27660,0
+RWT_A.US,D,20230222,000000,25.005,25.0899,24.99,25.06,21313,0
+RWT_A.US,D,20230223,000000,25.1,25.15,25,25.09,18250,0
+RWT_A.US,D,20230224,000000,25.08,25.1,25,25,15282,0
+RWT_A.US,D,20230227,000000,25.05,25.25,25,25.1,18136,0
+RWT_A.US,D,20230228,000000,25.1279,25.1499,25,25.1,15675,0
+RWT_A.US,D,20230301,000000,25.09,25.1,25.03,25.06,10415,0
+RWT_A.US,D,20230302,000000,25.04,25.42,24.95,25.15,25016,0
+RWT_A.US,D,20230303,000000,25.15,25.2,25.04,25.1,23702,0
+RWT_A.US,D,20230306,000000,25.18,25.2118,25.1,25.158,6715,0
+RWT_A.US,D,20230307,000000,25.16,25.2,25.15,25.175,7427,0
+RWT_A.US,D,20230308,000000,25.2799,25.2799,25.01,25.07,9220,0
+RWT_A.US,D,20230309,000000,25.03,25.09,24.85,24.89,34773,0
+RWT_A.US,D,20230310,000000,24.8484,24.9699,24.4,24.545,35585,0
+RWT_A.US,D,20230313,000000,24.5,24.58,24,24.3084,23980,0
+RWT_A.US,D,20230314,000000,24.5,24.66,24.04,24.6,37300,0
+RWT_A.US,D,20230315,000000,24.4,24.44,23.69,24.075,27138,0
+RWT_A.US,D,20230316,000000,24,24.7683,23.88,24.27,15747,0
+RWT_A.US,D,20230317,000000,24.335,24.56,23.88,23.88,26083,0
+RWT_A.US,D,20230320,000000,24.265,24.4399,23.88,23.8825,6632,0
+RWT_A.US,D,20230321,000000,24.86,24.86,23.88,24.2999,8090,0
+RWT_A.US,D,20230322,000000,24.1,24.31,24.1,24.31,16038,0
+RWT_A.US,D,20230323,000000,24.23,24.25,24,24.06,12704,0
+RWT_A.US,D,20230324,000000,23.955,23.955,22.45,23.9,17730,0
+RWT_A.US,D,20230327,000000,24.15,24.34,23.91,24.34,3839,0
+RWT_A.US,D,20230328,000000,24.34,24.34,24.02,24.063,1886,0
+RWT_A.US,D,20230329,000000,24.22,24.28,24.11,24.15,2297,0
+RWT_A.US,D,20230330,000000,23.72,23.8546,23.43,23.6732,2939,0
+RWT_A.US,D,20230331,000000,23.8,23.98,23.3256,23.98,13237,0
+RWT_A.US,D,20230403,000000,24,24,23.7455,23.8499,2958,0
+RWT_A.US,D,20230404,000000,23.7,23.878,23.7,23.878,1915,0
+RWT_A.US,D,20230405,000000,23.77,23.9182,23.7,23.8985,8012,0
+RWT_A.US,D,20230406,000000,23.8421,24.87,23.8421,24.4011,9742,0
+RWT_A.US,D,20230410,000000,24.4,24.4,23.85,24.39,18140,0
+RWT_A.US,D,20230411,000000,24,24.39,23.7,23.75,25722,0
+RWT_A.US,D,20230412,000000,23.83,23.83,22.52,23.26,38549,0
+RWT_A.US,D,20230413,000000,23.27,23.28,22.72,22.9,34860,0
+RWT_A.US,D,20230414,000000,22.9811,23.1677,22.8,22.95,9182,0
+RWT_A.US,D,20230417,000000,22.979,23.1426,22.774,22.95,11581,0
+RWT_A.US,D,20230418,000000,22.965,23.2452,22.825,22.9,11666,0
+RWT_A.US,D,20230419,000000,22.85,23.6,22.75,23.342,21192,0
+RWT_A.US,D,20230420,000000,23.01,23.5845,22.9159,22.98,8255,0
+RWT_A.US,D,20230421,000000,23.04,23.345,22.8,22.94,4762,0
+RWT_A.US,D,20230424,000000,23.6004,23.6004,22.8,22.83,11055,0
+RWT_A.US,D,20230425,000000,22.8,22.85,22.3,22.35,30068,0
+RWT_A.US,D,20230426,000000,22.6889,22.96,20.85,21.57,53681,0
+RWT_A.US,D,20230427,000000,22.37,22.445,21.9135,21.95,11310,0
+RWT_A.US,D,20230428,000000,22.18,22.3639,22.18,22.26,5163,0
+RWT_A.US,D,20230501,000000,22.3799,22.4775,21.8001,22.3,30271,0
+RWT_A.US,D,20230502,000000,21.95,23.04,21.19,21.59,25508,0
+RWT_A.US,D,20230503,000000,21.75,21.75,21.27,21.59,16207,0
+RWT_A.US,D,20230504,000000,21.51,21.51,19.75,20.1501,48237,0
+RWT_A.US,D,20230505,000000,20.18,20.99,19.8799,20.03,30133,0
+RWT_A.US,D,20230508,000000,20.4,20.95,20.05,20.63,15486,0
+RWT_A.US,D,20230509,000000,20.6,20.9511,19.9,20.5566,32830,0
+RWT_A.US,D,20230510,000000,20.8,20.81,20.08,20.5768,22517,0
+RWT_A.US,D,20230511,000000,20.56,20.81,19.8987,20.35,46969,0
+RWT_A.US,D,20230512,000000,20.21,20.55,19.25,19.95,37327,0
+RWT_A.US,D,20230515,000000,20.1,20.1,19.25,19.78,48806,0
+RWT_A.US,D,20230516,000000,20.05,20.1614,19.51,19.51,21518,0
+RWT_A.US,D,20230517,000000,19.8,20.4,19.75,20.2,26450,0
+RWT_A.US,D,20230518,000000,20.59,20.6,20.22,20.4,11215,0
+RWT_A.US,D,20230519,000000,20.6999,20.6999,19.41,20.125,18595,0
+RWT_A.US,D,20230522,000000,20.16,20.55,20.1105,20.26,24633,0
+RWT_A.US,D,20230523,000000,20.2201,20.45,19.6222,20.23,23093,0
+RWT_A.US,D,20230524,000000,20,20.08,19.84,20.0354,37160,0
+RWT_A.US,D,20230525,000000,20.24,20.2782,19.85,19.85,22001,0
+RWT_A.US,D,20230526,000000,19.97,20.1723,19.75,19.84,19914,0
+RWT_A.US,D,20230530,000000,20,20.2551,20,20.1,11371,0
+RWT_A.US,D,20230531,000000,20.07,20.2599,20.03,20.24,4478,0
+RWT_A.US,D,20230601,000000,20,20.69,20,20.46,6264,0
+RWT_A.US,D,20230602,000000,20.48,21,20.48,20.92,6057,0
+RWT_A.US,D,20230605,000000,20.8,21.15,20.8,20.9,2784,0
+RWT_A.US,D,20230606,000000,20.91,21.36,20.91,21.05,3596,0
+RWT_A.US,D,20230607,000000,21.4353,21.47,21.1,21.1,13813,0
+RWT_A.US,D,20230608,000000,21.26,21.2874,21.022,21.25,9439,0
+RWT_A.US,D,20230609,000000,21.33,21.425,21.33,21.33,2490,0
+RWT_A.US,D,20230612,000000,21.43,21.43,21.244,21.405,6425,0
+RWT_A.US,D,20230613,000000,21.3831,21.79,21.3831,21.6,7550,0
+RWT_A.US,D,20230614,000000,21.98,21.9999,21.75,21.8297,6710,0
+RWT_A.US,D,20230615,000000,21.925,22.997,21.925,22.31,5685,0
+RWT_A.US,D,20230616,000000,21.93,22.95,21.93,22.24,5043,0
+RWT_A.US,D,20230620,000000,22.5999,22.5999,22.4477,22.5,3404,0
+RWT_A.US,D,20230621,000000,22.54,22.92,22.47,22.8,5393,0
+RWT_A.US,D,20230622,000000,22.7002,22.76,22.7002,22.76,2368,0
+RWT_A.US,D,20230623,000000,22.88,22.89,22.708,22.795,5217,0
+RWT_A.US,D,20230626,000000,22.73,22.9,22.7001,22.7235,1941,0
+RWT_A.US,D,20230627,000000,22.75,22.9499,22.75,22.8662,3719,0
+RWT_A.US,D,20230628,000000,22.86,22.9,22.74,22.7401,1924,0
+RWT_A.US,D,20230629,000000,22.7,22.7,22.15,22.33,3333,0
+RWT_A.US,D,20230630,000000,22.32,22.48,22.17,22.35,8311,0
+RWT_A.US,D,20230703,000000,22.5,22.5547,22.17,22.17,904,0
+RWT_A.US,D,20230705,000000,22.251,22.4689,22.251,22.4,7550,0
+RWT_A.US,D,20230706,000000,22.3827,22.388,22.17,22.3,1555,0
+RWT_A.US,D,20230707,000000,22.5557,22.5557,22.47,22.47,846,0
+RWT_A.US,D,20230710,000000,22.48,22.56,22.47,22.47,10920,0
+RWT_A.US,D,20230711,000000,22.3732,22.8,22.25,22.8,9267,0
+RWT_A.US,D,20230712,000000,22.8,22.8,22.6501,22.7416,2203,0
+RWT_A.US,D,20230713,000000,23.26,23.26,22.55,23.08,5891,0
+RWT_A.US,D,20230714,000000,22.5001,22.73,22.5,22.73,5917,0
+RWT_A.US,D,20230717,000000,22.55,22.75,22.55,22.7143,4918,0
+RWT_A.US,D,20230718,000000,22.72,23.15,22.7199,23,5864,0
+RWT_A.US,D,20230719,000000,23.26,23.26,22.8363,23.1899,4311,0
+RWT_A.US,D,20230720,000000,23,23.1233,23,23.1233,9433,0
+RWT_A.US,D,20230721,000000,22.9754,23.0999,22.9754,23.0999,1651,0
+RWT_A.US,D,20230724,000000,23.2599,23.2599,22.9,22.91,6027,0
+RWT_A.US,D,20230725,000000,23.0407,23.42,22.9,23.42,5604,0
+RWT_A.US,D,20230726,000000,23.25,23.25,22.92,23,12672,0
+RWT_A.US,D,20230727,000000,23.3,23.3,22.8,22.8,14130,0
+RWT_A.US,D,20230728,000000,22.75,23.6,22.7289,23.3,13433,0
+RWT_A.US,D,20230731,000000,23.2501,23.85,22.91,22.9408,29310,0
+RWT_A.US,D,20230801,000000,22.8,23.185,22.71,22.92,7089,0
+RWT_A.US,D,20230802,000000,23.0242,23.1699,23.0001,23.1699,1752,0
+RWT_A.US,D,20230803,000000,23.0001,23.755,23,23,10935,0
+RWT_A.US,D,20230804,000000,23.4,23.41,23.25,23.2522,1987,0
+RWT_A.US,D,20230807,000000,23.12,23.25,22.9972,23,17384,0
+RWT_A.US,D,20230808,000000,23.01,23.35,23,23.28,1103,0
+RWT_A.US,D,20230809,000000,23.1,23.1,22.7501,22.7501,3268,0
+RWT_A.US,D,20230810,000000,23.2585,23.2585,22.8,23,4125,0
+RWT_A.US,D,20230811,000000,22.942,23.3071,22.942,23.3071,1600,0
+RWT_A.US,D,20230814,000000,23.015,23.2999,22.91,22.91,7695,0
+RWT_A.US,D,20230815,000000,22.91,23,22.8,22.89,4512,0
+RWT_A.US,D,20230816,000000,22.99,23.1,22.92,23.05,5018,0
+RWT_A.US,D,20230817,000000,23.05,23.25,22.7,22.87,21606,0
+RWT_A.US,D,20230818,000000,23.1078,23.285,22.9954,23.07,9872,0
+RWT_A.US,D,20230821,000000,23,23.4,23,23.26,7287,0
+RWT_A.US,D,20230822,000000,23.51,23.7,23.45,23.52,4772,0
+RWT_A.US,D,20230823,000000,23.69,23.96,23.65,23.72,6829,0
+RWT_A.US,D,20230824,000000,23.69,23.9731,23.61,23.61,4534,0
+RWT_A.US,D,20230825,000000,23.61,24.4,23.61,24.15,5661,0
+RWT_A.US,D,20230828,000000,24.25,24.9,24.1501,24.2,14451,0
+RWT_A.US,D,20230829,000000,24.25,24.4816,24.25,24.26,6897,0
+RWT_A.US,D,20230830,000000,24.2004,24.3247,24.15,24.31,2810,0
+RWT_A.US,D,20230831,000000,24.24,24.75,23.96,24,3990,0
+RWT_A.US,D,20230901,000000,24.2,24.37,24.2,24.33,3394,0
+RWT_A.US,D,20230905,000000,24.45,24.7361,24.33,24.65,4261,0
+RWT_A.US,D,20230906,000000,24.5,24.68,24.5,24.68,833,0
+RWT_A.US,D,20230907,000000,24.7752,24.7752,24.58,24.65,5955,0
+RWT_A.US,D,20230908,000000,24.6103,24.65,24.6103,24.65,2760,0
+RWT_A.US,D,20230911,000000,24.7999,24.7999,24.7634,24.7634,2314,0
+RWT_A.US,D,20230912,000000,24.81,24.81,24.65,24.65,6031,0
+RWT_A.US,D,20230913,000000,24.79,24.79,24.5698,24.57,8875,0
+RWT_A.US,D,20230914,000000,24.8622,24.8622,24.6,24.63,1899,0
+RWT_A.US,D,20230915,000000,24.6421,24.8899,24.6421,24.7999,2739,0
+RWT_A.US,D,20230918,000000,24.92,24.92,24.72,24.72,2853,0
+RWT_A.US,D,20230919,000000,24.92,24.93,24.855,24.93,5601,0
+RWT_A.US,D,20230920,000000,24.94,24.995,24.85,24.95,9006,0
+RWT_A.US,D,20230921,000000,24.85,24.98,24.65,24.65,17661,0
+RWT_A.US,D,20230922,000000,24.98,24.99,24.8199,24.92,4112,0
+RWT_A.US,D,20230925,000000,24.91,24.9199,24.775,24.775,4537,0
+RWT_A.US,D,20230926,000000,24.7801,24.8393,24.29,24.3,8996,0
+RWT_A.US,D,20230927,000000,24.39,25,24.39,25,5703,0
+RWT_A.US,D,20230928,000000,24.5,24.5,24,24.45,5753,0
+RWT_A.US,D,20230929,000000,24.45,24.5,24.31,24.5,8432,0
+RWT_A.US,D,20231002,000000,24.3501,24.4,24,24.2,4374,0
+RWT_A.US,D,20231003,000000,24.15,24.1507,23.8,23.83,7997,0
+RWT_A.US,D,20231004,000000,23.83,23.875,23.5,23.615,7563,0
+RWT_A.US,D,20231005,000000,23.6001,23.95,23.6,23.95,3998,0
+RWT_A.US,D,20231006,000000,23.5,23.9499,23.5,23.73,3549,0
+RWT_A.US,D,20231009,000000,24.19,24.19,24.19,24.19,505,0
+RWT_A.US,D,20231010,000000,23.8,23.9,23.8,23.8,2037,0
+RWT_A.US,D,20231011,000000,23.8,23.9999,23.8,23.9999,672,0
+RWT_A.US,D,20231012,000000,23.99,24.07,23.98,24.04,2617,0
+RWT_A.US,D,20231013,000000,24.1592,24.1592,23.51,23.5502,5793,0
+RWT_A.US,D,20231016,000000,24.05,24.05,23.77,23.9286,1648,0
+RWT_A.US,D,20231017,000000,23.9,24.025,23.9,24.025,1737,0
+RWT_A.US,D,20231018,000000,24.19,24.2206,24,24.03,3612,0
+RWT_A.US,D,20231019,000000,23.85,24,23.3,23.325,6552,0
+RWT_A.US,D,20231020,000000,23.7354,23.93,22.965,22.99,12466,0
+RWT_A.US,D,20231023,000000,23.35,23.35,22.85,23,7436,0
+RWT_A.US,D,20231024,000000,23,23.175,22.8201,23.175,2704,0
+RWT_A.US,D,20231025,000000,23.3447,23.3447,22.5,22.6001,6100,0
+RWT_A.US,D,20231026,000000,22.6,23.35,22.47,22.8099,8979,0
+RWT_A.US,D,20231027,000000,22.81,22.9842,22.7,22.8502,2558,0
+RWT_A.US,D,20231030,000000,22.64,22.7021,22.64,22.7021,848,0
+RWT_A.US,D,20231031,000000,22.55,22.65,22.4283,22.45,17564,0
+RWT_A.US,D,20231101,000000,22.45,23.1,22.0926,22.42,13560,0
+RWT_A.US,D,20231102,000000,23.5999,23.6,22.59,23.35,5653,0
+RWT_A.US,D,20231103,000000,23.24,24.39,23.24,24.1,9933,0
+RWT_A.US,D,20231106,000000,23.7016,23.875,23.25,23.69,4584,0
+RWT_A.US,D,20231107,000000,23.613,23.6747,23.61,23.61,1530,0
+RWT_A.US,D,20231108,000000,23.93,24.05,23.78,23.78,2378,0
+RWT_A.US,D,20231109,000000,23.6101,23.85,23.2,23.4015,6306,0
+RWT_A.US,D,20231110,000000,23.2,23.4178,22.7812,23.39,2902,0
+RWT_A.US,D,20231113,000000,23.2999,23.2999,22.52,23.14,11890,0
+RWT_A.US,D,20231114,000000,23.1898,23.45,22.98,23.33,29753,0
+RWT_A.US,D,20231115,000000,23.675,23.675,22.7,23,6914,0
+RWT_A.US,D,20231116,000000,23.05,23.1184,22.7569,23,3998,0
+RWT_A.US,D,20231117,000000,23.362,23.4067,23.3,23.35,3877,0
+RWT_A.US,D,20231120,000000,23.3,23.415,23.125,23.415,4464,0
+RWT_A.US,D,20231121,000000,23.3,23.3,23,23.14,12489,0
+RWT_A.US,D,20231122,000000,23.17,23.25,23.0833,23.2252,7994,0
+RWT_A.US,D,20231124,000000,23.24,23.28,23.0561,23.2445,2354,0
+RWT_A.US,D,20231127,000000,23.25,23.27,23,23.02,17840,0
+RWT_A.US,D,20231128,000000,23.1,23.4188,22.585,22.7,24161,0
+RWT_A.US,D,20231129,000000,22.94,23.17,22.94,23.1,25942,0
+RWT_A.US,D,20231130,000000,23.15,23.4,23,23.275,11722,0
+RWT_A.US,D,20231201,000000,23.275,23.4147,23.1,23.41,4632,0
+RWT_A.US,D,20231204,000000,23.41,23.41,23.36,23.41,6236,0
+RWT_A.US,D,20231205,000000,23.37,24,23.37,23.98,4967,0
+RWT_A.US,D,20231206,000000,24.2096,24.22,23.7201,23.7201,5820,0
+RWT_A.US,D,20231207,000000,24.11,24.11,23.2934,23.5999,8716,0
+RWT_A.US,D,20231208,000000,23.95,24.36,23.95,24.26,6201,0
+RWT_A.US,D,20231211,000000,24.12,24.23,23.88,23.88,5573,0
+RWT_A.US,D,20231212,000000,24.01,24.31,24,24.26,5649,0
+RWT_A.US,D,20231213,000000,24.115,24.4399,23.9252,24.12,6371,0
+RWT_A.US,D,20231214,000000,24.1828,24.5,24.1746,24.4,10376,0
+RWT_A.US,D,20231215,000000,24.25,24.5,24.25,24.5,8209,0
+RWT_A.US,D,20231218,000000,24.5,24.5,24.3031,24.3999,5447,0
+RWT_A.US,D,20231219,000000,24.3,24.4999,24.25,24.49,18352,0
+RWT_A.US,D,20231220,000000,24.4997,24.8,24.45,24.75,12615,0
+RWT_A.US,D,20231221,000000,24.57,24.7886,24.57,24.57,6301,0
+RWT_A.US,D,20231222,000000,24.75,24.77,24.4567,24.635,9258,0
+RWT_A.US,D,20231226,000000,24.5631,24.77,24.5001,24.7,16296,0
+RWT_A.US,D,20231227,000000,24.35,24.35,24.1,24.25,12239,0
+RWT_A.US,D,20231228,000000,24.2246,24.58,24.2144,24.58,6617,0
+RWT_A.US,D,20231229,000000,24.3709,24.4,24.1,24.13,15813,0
+RWT_A.US,D,20240102,000000,24.11,24.4633,24.11,24.23,2404,0
+RWT_A.US,D,20240103,000000,24.3,24.6026,24.3,24.4794,1350,0
+RWT_A.US,D,20240104,000000,24.48,24.62,24.25,24.4,9679,0
+RWT_A.US,D,20240105,000000,24.45,24.45,24.34,24.4302,3670,0
+RWT_A.US,D,20240108,000000,24.5,24.6,24.25,24.6,4740,0
+RWT_A.US,D,20240109,000000,24.3758,24.797,24.3758,24.797,4783,0
+RWT_A.US,D,20240110,000000,24.7862,24.79,24.4,24.425,9685,0
+RWT_A.US,D,20240111,000000,24.324,24.6088,24.31,24.3147,10324,0
+RWT_A.US,D,20240112,000000,24.4,24.4554,24.26,24.27,7114,0
+RWT_A.US,D,20240116,000000,24.27,24.5,24.27,24.35,11021,0
+RWT_A.US,D,20240117,000000,24.425,24.55,24.11,24.13,12641,0
+RWT_A.US,D,20240118,000000,24.14,24.14,23.7006,23.98,22630,0
+RWT_A.US,D,20240119,000000,23.98,24.0999,23.78,24.0999,5296,0
+RWT_A.US,D,20240122,000000,24.22,24.225,24.07,24.09,22628,0
+RWT_A.US,D,20240123,000000,24.1,24.12,23.75,23.81,39705,0
+RWT_A.US,D,20240124,000000,24.01,24.25,23.92,24.16,13830,0
+RWT_A.US,D,20240125,000000,24.25,24.3299,24,24.17,12883,0
+RWT_A.US,D,20240126,000000,24.25,24.31,24.17,24.17,4128,0
+RWT_A.US,D,20240129,000000,24.29,24.29,24.02,24.15,5755,0
+RWT_A.US,D,20240130,000000,24.29,24.3,24.2,24.21,4633,0
+RWT_A.US,D,20240131,000000,24.1436,24.2598,24.11,24.2,4233,0
+RWT_A.US,D,20240201,000000,24.2,24.23,24.0865,24.16,10936,0
+RWT_A.US,D,20240202,000000,24.03,24.28,24.03,24.15,8013,0
+RWT_A.US,D,20240205,000000,24.19,24.19,24.091,24.12,1703,0
+RWT_A.US,D,20240206,000000,24.25,24.28,24.1,24.26,5823,0
+RWT_A.US,D,20240207,000000,24.19,24.28,24.1,24.12,3873,0
+RWT_A.US,D,20240208,000000,24.2326,24.2558,24.11,24.15,2877,0
+RWT_A.US,D,20240209,000000,24.215,24.28,24.11,24.12,5328,0
+RWT_A.US,D,20240212,000000,24.12,24.2799,24.12,24.2,2756,0
+RWT_A.US,D,20240213,000000,24,24.2,24,24.05,12888,0
+RWT_A.US,D,20240214,000000,24.1,24.1,24,24.05,4222,0
+RWT_A.US,D,20240215,000000,24.07,24.28,24.06,24.21,11927,0
+RWT_A.US,D,20240216,000000,24.228,24.2799,24.1933,24.2511,1860,0
+RWT_A.US,D,20240220,000000,24.24,24.25,24.05,24.09,9705,0
+RWT_A.US,D,20240221,000000,24.23,24.635,24.105,24.47,21452,0
+RWT_A.US,D,20240222,000000,24.5,24.5,24.29,24.47,7751,0
+RWT_A.US,D,20240223,000000,24.47,24.5,24.4,24.47,6775,0
+RWT_A.US,D,20240226,000000,24.35,24.5,24.3378,24.5,11022,0
+RWT_A.US,D,20240227,000000,24.4787,24.5,24.3631,24.4393,4912,0
+RWT_A.US,D,20240228,000000,24.5,24.5,24.2901,24.48,8884,0
+RWT_A.US,D,20240229,000000,24.49,24.49,24.216,24.369,5325,0
+RWT_A.US,D,20240301,000000,24.5,24.5,24.3505,24.5,4590,0
+RWT_A.US,D,20240304,000000,24.351,24.5,24.3097,24.45,4149,0
+RWT_A.US,D,20240305,000000,24.5,24.5,24.2501,24.425,6491,0
+RWT_A.US,D,20240306,000000,24.4846,24.5,24.4504,24.5,4497,0
+RWT_A.US,D,20240307,000000,24.4712,24.5,24.4502,24.5,2807,0
+RWT_A.US,D,20240308,000000,24.5,24.78,24.45,24.45,23510,0
+RWT_A.US,D,20240311,000000,24.7,24.73,24.55,24.7,6111,0
+RWT_A.US,D,20240312,000000,24.74,24.74,24.6351,24.74,21257,0
+RWT_A.US,D,20240313,000000,24.675,24.75,24.675,24.75,2906,0
+RWT_A.US,D,20240314,000000,24.7748,24.775,24.6,24.69,6658,0
+RWT_A.US,D,20240315,000000,24.75,24.8,24.7292,24.8,8051,0
+RWT_A.US,D,20240318,000000,24.8,24.8,24.6501,24.8,7236,0
+RWT_A.US,D,20240319,000000,24.79,24.9,24.75,24.9,9394,0
+RWT_A.US,D,20240320,000000,24.9,24.9899,24.875,24.97,7260,0
+RWT_A.US,D,20240321,000000,24.98,25.01,24.942,25.01,15844,0
+RWT_A.US,D,20240322,000000,25.01,25.0885,24.93,25.02,17706,0
+RWT_A.US,D,20240325,000000,25,25.0436,24.93,25.02,18180,0
+RWT_A.US,D,20240326,000000,25.24,25.24,25.02,25.025,5298,0
+RWT_A.US,D,20240327,000000,25.04,25.15,25,25.1314,18903,0
+RWT_A.US,D,20240328,000000,24.79,24.95,24.55,24.66,34376,0
+RWT_A.US,D,20240401,000000,24.61,24.77,24.61,24.65,15015,0
+RWT_A.US,D,20240402,000000,24.61,24.65,24.6,24.65,1937,0
+RWT_A.US,D,20240403,000000,24.7,24.7999,24.53,24.54,7763,0
+RWT_A.US,D,20240404,000000,24.56,24.75,24.52,24.71,15224,0
+RWT_A.US,D,20240405,000000,24.69,24.72,24.55,24.72,6564,0
+RWT_A.US,D,20240408,000000,24.69,24.69,24.55,24.55,12313,0
+RWT_A.US,D,20240409,000000,24.58,24.5878,24.55,24.55,12139,0
+RWT_A.US,D,20240410,000000,24.55,24.66,24.05,24.08,28528,0
+RWT_A.US,D,20240411,000000,24.56,24.56,24.37,24.47,4118,0
+RWT_A.US,D,20240412,000000,24.376,24.5,24.22,24.3,12409,0
+RWT_A.US,D,20240415,000000,24.5599,24.5599,24,24.09,9686,0
+RWT_A.US,D,20240416,000000,24.11,24.35,23.9,24.1,17974,0
+RWT_A.US,D,20240417,000000,24.48,24.48,24.21,24.42,6015,0
+RWT_A.US,D,20240418,000000,24.47,24.49,24.27,24.35,9661,0
+RWT_A.US,D,20240419,000000,24.45,24.455,24.45,24.455,596,0
+RWT_A.US,D,20240422,000000,24.4999,24.4999,24.37,24.395,2937,0
+RWT_A.US,D,20240423,000000,24.4884,24.55,24.381,24.5438,4733,0
+RWT_A.US,D,20240424,000000,24.53,24.56,24.5115,24.56,1183,0
+RWT_A.US,D,20240425,000000,24.4958,24.4958,24.42,24.49,4230,0
+RWT_A.US,D,20240426,000000,24.455,24.455,24.455,24.455,1402,0
+RWT_A.US,D,20240429,000000,24.5589,24.6,24.5003,24.6,4096,0
+RWT_A.US,D,20240430,000000,24.43,24.6,24.4,24.477,3182,0
+RWT_A.US,D,20240501,000000,24.6457,24.8,24.44,24.5,18950,0
+RWT_A.US,D,20240502,000000,24.75,24.8629,24.417,24.52,37553,0
+RWT_A.US,D,20240503,000000,24.6,24.6,24.49,24.49,27077,0
+RWT_A.US,D,20240506,000000,24.68,24.68,24.51,24.62,9448,0
+RWT_A.US,D,20240507,000000,24.715,24.8464,24.63,24.81,5819,0
+RWT_A.US,D,20240508,000000,24.7,25,24.7,24.96,4266,0
+RWT_A.US,D,20240509,000000,24.9513,24.955,24.89,24.9527,4337,0
+RWT_A.US,D,20240510,000000,24.89,25.025,24.88,24.9614,6446,0
+RWT_A.US,D,20240513,000000,24.98,25.08,24.785,24.8197,11710,0
+RWT_A.US,D,20240514,000000,25.1499,25.1499,24.9,24.93,2182,0
+RWT_A.US,D,20240515,000000,25.01,25.07,24.95,24.97,7853,0
+RWT_A.US,D,20240516,000000,25,25.1287,24.9854,25.03,6419,0
+RWT_A.US,D,20240517,000000,25.185,25.185,25,25.03,5145,0
+RWT_A.US,D,20240520,000000,25.04,25.18,24.9,25,9253,0
+RWT_A.US,D,20240521,000000,25.02,25.05,24.98,24.98,5732,0
+RWT_A.US,D,20240522,000000,25.05,25.05,25,25.035,9146,0
+RWT_A.US,D,20240523,000000,25,25.085,24.8276,24.96,11453,0
+RWT_A.US,D,20240524,000000,24.97,25.1999,24.88,25.13,15839,0
+RWT_A.US,D,20240528,000000,25.05,25.05,24.9019,24.9501,8971,0
+RWT_A.US,D,20240529,000000,25,25,24.8501,24.96,12903,0
+RWT_A.US,D,20240530,000000,24.995,25.1299,24.87,25.1299,4273,0
+RWT_A.US,D,20240531,000000,25.03,25.1476,24.985,25,7289,0
+RWT_A.US,D,20240603,000000,25.12,25.12,25,25.1,2360,0
+RWT_A.US,D,20240604,000000,25.1359,25.1484,25,25.08,8383,0
+RWT_A.US,D,20240605,000000,25.09,25.1499,25.0685,25.1349,4908,0
+RWT_A.US,D,20240606,000000,25.15,25.1999,25.12,25.12,5011,0
+RWT_A.US,D,20240607,000000,25.13,25.1999,25.05,25.18,5795,0
+RWT_A.US,D,20240610,000000,25.21,25.222,25.17,25.21,11006,0
+RWT_A.US,D,20240611,000000,25.215,25.215,25.16,25.172,6759,0
+RWT_A.US,D,20240612,000000,25.25,25.25,25.2,25.222,6923,0
+RWT_A.US,D,20240613,000000,25.25,25.25,25.04,25.04,8599,0
+RWT_A.US,D,20240614,000000,25.15,25.23,25.115,25.19,6964,0
+RWT_A.US,D,20240617,000000,25.24,25.38,25.2025,25.28,11622,0
+RWT_A.US,D,20240618,000000,25.32,25.34,25.2007,25.27,4839,0
+RWT_A.US,D,20240620,000000,25.1501,25.365,25.11,25.12,17188,0
+RWT_A.US,D,20240621,000000,25.1899,25.43,25.1892,25.37,4509,0
+RWT_A.US,D,20240624,000000,25.4,25.4,25.14,25.15,6909,0
+RWT_A.US,D,20240625,000000,25.23,25.51,25.08,25.17,14407,0
+RWT_A.US,D,20240626,000000,25.19,25.5378,25.13,25.24,10218,0
+RWT_A.US,D,20240627,000000,25.29,25.3499,25.17,25.2,8018,0
+RWT_A.US,D,20240628,000000,25.22,25.25,25.15,25.22,5991,0
+RWT_A.US,D,20240701,000000,24.72,24.9699,24.55,24.6,28138,0
+RWT_A.US,D,20240702,000000,24.91,24.91,24.6466,24.82,8735,0
+RWT_A.US,D,20240703,000000,24.85,24.85,24.795,24.8399,1315,0
+RWT_A.US,D,20240705,000000,24.88,24.88,24.7927,24.7999,5268,0
+RWT_A.US,D,20240708,000000,24.88,24.925,24.81,24.83,10009,0
+RWT_A.US,D,20240709,000000,24.9,24.9201,24.707,24.7545,8934,0
+RWT_A.US,D,20240710,000000,24.7875,24.91,24.739,24.835,6715,0
+RWT_A.US,D,20240711,000000,25.08,25.08,24.8801,24.95,16534,0
+RWT_A.US,D,20240712,000000,24.95,25.024,24.8,24.96,11163,0
+RWT_A.US,D,20240715,000000,24.96,25.06,24.9402,25.0599,12053,0
+RWT_A.US,D,20240716,000000,25.07,25.08,25.045,25.07,6767,0
+RWT_A.US,D,20240717,000000,25.08,25.085,25.04,25.07,8760,0
+RWT_A.US,D,20240718,000000,25.09,25.09,25,25,9249,0
+RWT_A.US,D,20240719,000000,25.08,25.2186,25.06,25.09,4163,0
+RWT_A.US,D,20240722,000000,25.2,25.2,25.09,25.09,2128,0
+RWT_A.US,D,20240723,000000,25.01,25.09,24.95,25.01,7768,0
+RWT_A.US,D,20240724,000000,25.11,25.11,25.07,25.07,812,0
+RWT_A.US,D,20240725,000000,25.0428,25.05,24.95,25.05,5106,0
+RWT_A.US,D,20240726,000000,25.04,25.11,25.0291,25.0291,2695,0
+RWT_A.US,D,20240729,000000,25.1,25.11,25,25.04,5082,0
+RWT_A.US,D,20240730,000000,25.044,25.05,25.0007,25.0475,4968,0
+RWT_A.US,D,20240731,000000,25.04,25.07,25.04,25.07,6011,0
+RWT_A.US,D,20240801,000000,25.07,25.07,25.03,25.05,12557,0
+RWT_A.US,D,20240802,000000,25.03,25.03,24.8417,24.92,165704,0
+RWT_A.US,D,20240805,000000,24.94,25.07,24.8672,25.02,27755,0
+RWT_A.US,D,20240806,000000,25.015,25.07,25,25.0595,3798,0
+RWT_A.US,D,20240807,000000,25.01,25.061,25.007,25.06,4376,0
+RWT_A.US,D,20240808,000000,25.0618,25.0698,25.0256,25.0698,4139,0
+RWT_A.US,D,20240809,000000,25.0536,25.07,25.0536,25.07,1715,0
+RWT_A.US,D,20240812,000000,25.06,25.07,25,25.0609,7959,0
+RWT_A.US,D,20240813,000000,25,25.07,24.9001,24.96,13798,0
+RWT_A.US,D,20240814,000000,24.98,25.07,24.9,25.0699,7803,0
+RWT_A.US,D,20240815,000000,25.05,25.05,24.95,25.0499,9352,0
+RWT_A.US,D,20240816,000000,25.025,25.0699,25.025,25.05,2592,0
+RWT_A.US,D,20240819,000000,25.04,25.0499,24.9701,24.9701,9603,0
+RWT_A.US,D,20240820,000000,24.99,25.2197,24.97,25.12,10486,0
+RWT_A.US,D,20240821,000000,25.162,25.21,25.07,25.12,3780,0
+RWT_A.US,D,20240822,000000,25.07,25.18,25,25.085,4506,0
+RWT_A.US,D,20240823,000000,25.22,25.2299,25.0101,25.11,19874,0
+RWT_A.US,D,20240826,000000,25.05,25.22,24.99,25.22,9546,0
+RWT_A.US,D,20240827,000000,25.18,25.18,24.98,25.06,10410,0
+RWT_A.US,D,20240828,000000,25.07,25.1,25,25.0835,7841,0
+RWT_A.US,D,20240829,000000,25.06,25.16,25.06,25.1548,3727,0
+RWT_A.US,D,20240830,000000,25.24,25.31,25.1,25.19,4775,0
+RWT_A.US,D,20240903,000000,25.1,25.3,25.1,25.2,7718,0
+RWT_A.US,D,20240904,000000,25.28,25.34,25.24,25.24,3543,0
+RWT_A.US,D,20240905,000000,25.1792,25.35,25.0907,25.35,6134,0
+RWT_A.US,D,20240906,000000,25.2,25.4,25.2,25.3659,2504,0
+RWT_A.US,D,20240909,000000,25.3,25.4,25.265,25.35,4443,0
+RWT_A.US,D,20240910,000000,25.32,25.34,25.0801,25.3,10049,0
+RWT_A.US,D,20240911,000000,25.3,25.35,25.2506,25.2901,4999,0
+RWT_A.US,D,20240912,000000,25.34,25.37,25.24,25.29,8088,0
+RWT_A.US,D,20240913,000000,25.4,25.53,25.15,25.45,51844,0
+RWT_A.US,D,20240916,000000,25.4,25.66,25.4,25.645,10045,0
+RWT_A.US,D,20240917,000000,25.5,25.64,25.4,25.47,20909,0
+RWT_A.US,D,20240918,000000,25.45,25.45,25.25,25.3,44897,0
+RWT_A.US,D,20240919,000000,25.43,25.43,25.35,25.43,5925,0
+RWT_A.US,D,20240920,000000,25.48,25.68,25.46,25.65,30904,0
+RWT_A.US,D,20240923,000000,25.73,25.86,25.6317,25.82,20931,0
+RWT_A.US,D,20240924,000000,25.8,25.8,25.5974,25.77,24747,0
+RWT_A.US,D,20240925,000000,25.8289,25.8314,25.68,25.7,6744,0
+RWT_A.US,D,20240926,000000,25.7397,25.87,25.62,25.74,5602,0
+RWT_A.US,D,20240927,000000,25.74,25.85,25.63,25.7571,17377,0
+RWT_A.US,D,20240930,000000,25.8097,25.85,25.78,25.85,2018,0
+RWT_A.US,D,20241001,000000,25.3,25.35,25.25,25.28,14035,0
+RWT_A.US,D,20241002,000000,25.25,25.34,25.25,25.29,3699,0
+RWT_A.US,D,20241003,000000,25.34,25.37,25.25,25.25,10259,0
+RWT_A.US,D,20241004,000000,25.25,25.37,25.06,25.07,9658,0
+RWT_A.US,D,20241007,000000,25.09,25.3124,25.09,25.17,7692,0
+RWT_A.US,D,20241008,000000,25.29,25.36,25.1,25.3432,10597,0
+RWT_A.US,D,20241009,000000,25.36,25.37,25.22,25.29,13421,0
+RWT_A.US,D,20241010,000000,25.3,25.37,25.15,25.17,3916,0
+RWT_A.US,D,20241011,000000,25.2,25.57,25.12,25.25,18006,0
+RWT_A.US,D,20241014,000000,25.27,26,25.08,25.575,47149,0
+RWT_A.US,D,20241015,000000,25.7,26.25,25.6,26.03,69210,0
+RWT_A.US,D,20241016,000000,26.11,26.23,25.9,26.01,24555,0
+RWT_A.US,D,20241017,000000,25.9286,26.5,25.9276,26.45,13575,0
+RWT_A.US,D,20241018,000000,25.9092,26.484,25.9092,26.41,14306,0
+RWT_A.US,D,20241021,000000,26.1356,26.37,26.086,26.3499,2882,0
+RWT_A.US,D,20241022,000000,26.34,26.34,25.75,26.22,4883,0
+RWT_A.US,D,20241023,000000,26.18,26.18,25.8201,26.1,4133,0
+RWT_A.US,D,20241024,000000,26.15,26.2,26,26.18,3092,0
+RWT_A.US,D,20241025,000000,26.15,26.26,26.1,26.25,7035,0
+RWT_A.US,D,20241028,000000,26.251,26.45,25.78,25.8668,3943,0
+RWT_A.US,D,20241029,000000,25.78,25.9,25.78,25.9,2068,0
+RWT_A.US,D,20241030,000000,25.968,26.04,25.965,26.02,2821,0
+RWT_A.US,D,20241031,000000,26.08,26.08,25.9,26.02,1944,0
+RWT_A.US,D,20241101,000000,26.24,26.24,26.2025,26.24,2841,0
+RWT_A.US,D,20241104,000000,25.789,26,25.789,25.9,2136,0
+RWT_A.US,D,20241105,000000,26,26.2,25.9137,26.2,4702,0
+RWT_A.US,D,20241106,000000,26.19,26.19,25.9,25.9,2194,0
+RWT_A.US,D,20241107,000000,26.23,26.23,25.615,25.9657,8729,0
+RWT_A.US,D,20241108,000000,25.82,26.17,25.8,25.85,6298,0
+RWT_A.US,D,20241111,000000,25.8,26.07,25.75,26.07,3542,0
+RWT_A.US,D,20241112,000000,25.9899,25.9899,25.7,25.72,4311,0
+RWT_A.US,D,20241113,000000,25.75,25.7927,25.5829,25.69,3631,0
+RWT_A.US,D,20241114,000000,25.62,25.85,25.62,25.85,972,0
+RWT_A.US,D,20241115,000000,25.8,25.8499,25.62,25.84,2452,0
+RWT_A.US,D,20241118,000000,25.7,25.8058,25.68,25.7261,4013,0
+RWT_A.US,D,20241119,000000,25.6,25.62,25.35,25.55,22623,0
+RWT_A.US,D,20241120,000000,25.7386,25.7386,25.45,25.625,4109,0
+RWT_A.US,D,20241121,000000,25.7259,25.79,25.6,25.6096,2053,0
+RWT_A.US,D,20241122,000000,25.6,25.75,25.6,25.6926,2749,0
+RWT_A.US,D,20241125,000000,25.8205,25.8205,25.8205,25.8205,487,0
+RWT_A.US,D,20241126,000000,25.7977,25.7977,25.685,25.7977,1084,0
+RWT_A.US,D,20241127,000000,25.79,25.79,25.79,25.79,260,0
+RWT_A.US,D,20241129,000000,25.7108,25.82,25.5932,25.8199,3016,0
+RWT_A.US,D,20241202,000000,25.5961,26.2,25.57,25.83,9929,0
+RWT_A.US,D,20241203,000000,25.8818,25.8818,25.65,25.65,1803,0
+RWT_A.US,D,20241204,000000,25.925,26.09,25.66,25.86,4616,0
+RWT_A.US,D,20241205,000000,25.8706,26.04,25.762,25.9376,8720,0
+RWT_A.US,D,20241206,000000,25.9838,26.0362,25.92,25.93,956,0
+RWT_A.US,D,20241209,000000,26.1999,26.2,25.93,26.1,34997,0
+RWT_A.US,D,20241210,000000,26.11,26.25,26.01,26.2,17683,0
+RWT_A.US,D,20241211,000000,25.94,26.2,25.94,26.2,4821,0
+RWT_A.US,D,20241212,000000,26.0124,26.2,26.0124,26.2,7320,0
+RWT_A.US,D,20241213,000000,26.11,26.1431,25.785,25.8,3135,0
+RWT_A.US,D,20241216,000000,25.85,26.2,25.8,26.2,9197,0
+RWT_A.US,D,20241217,000000,25.73,26.2,25.7,26.1582,9024,0
+RWT_A.US,D,20241218,000000,26.2185,26.45,25.71,25.8,9168,0
+RWT_A.US,D,20241219,000000,25.84,26.12,25.5825,25.5825,3037,0
+RWT_A.US,D,20241220,000000,25.75,26.045,25.7099,25.76,22328,0
+RWT_A.US,D,20241223,000000,25.55,25.9211,25.55,25.7,5346,0
+RWT_A.US,D,20241224,000000,26.3999,26.3999,25.69,25.9223,2852,0
+RWT_A.US,D,20241226,000000,25.75,26.145,25.75,25.962,5466,0
+RWT_A.US,D,20241227,000000,26.3479,26.3479,25.7829,26,3522,0
+RWT_A.US,D,20241230,000000,26.2177,26.25,25.8,26.1069,7276,0
+RWT_A.US,D,20241231,000000,25.32,25.93,25.32,25.65,6342,0
+RWT_A.US,D,20250102,000000,25.35,26.14,25.31,25.8099,3579,0
+RWT_A.US,D,20250103,000000,25.7,25.75,25.51,25.72,1535,0
+RWT_A.US,D,20250106,000000,25.68,25.9,25.6,25.6387,9329,0
+RWT_A.US,D,20250107,000000,25.64,25.9556,25.5001,25.75,4373,0
+RWT_A.US,D,20250108,000000,25.8798,25.8798,25.6117,25.6999,3661,0
+RWT_A.US,D,20250110,000000,25.6644,25.9,25.51,25.9,2224,0
+RWT_A.US,D,20250113,000000,25.57,25.825,25.51,25.75,4663,0
+RWT_A.US,D,20250114,000000,25.85,25.9552,25.569,25.61,7614,0
+RWT_A.US,D,20250115,000000,25.7499,25.75,25.55,25.7,5622,0
+RWT_A.US,D,20250116,000000,25.6999,25.6999,25.5617,25.6,3994,0
+RWT_A.US,D,20250117,000000,25.6665,25.6665,25.21,25.3,24959,0
+RWT_A.US,D,20250121,000000,25.354,25.75,25.29,25.73,8295,0
+RWT_A.US,D,20250122,000000,25.6,25.75,25.56,25.56,3986,0
+RWT_A.US,D,20250123,000000,25.657,25.75,25.657,25.6699,934,0
+RWT_A.US,D,20250124,000000,25.66,25.66,25.4463,25.46,11459,0
+RWT_A.US,D,20250127,000000,25.545,25.63,25.4601,25.4601,1175,0
+RWT_A.US,D,20250128,000000,25.6,25.61,25.6,25.61,1280,0
+RWT_A.US,D,20250129,000000,25.6399,25.64,25.5704,25.5784,5995,0
+RWT_A.US,D,20250130,000000,25.6,25.6,25.42,25.5,6861,0
+RWT_A.US,D,20250131,000000,25.6,25.6,25.45,25.45,1493,0
+RWT_A.US,D,20250203,000000,25.46,25.46,25.22,25.27,16658,0
+RWT_A.US,D,20250204,000000,25.29,25.4,25.29,25.4,655,0
+RWT_A.US,D,20250205,000000,25.34,25.45,25.3,25.3,5743,0
+RWT_A.US,D,20250206,000000,25.5169,25.5169,25.42,25.5169,1561,0
+RWT_A.US,D,20250207,000000,25.51,25.51,25.35,25.35,1129,0
+RWT_A.US,D,20250210,000000,25.27,25.478,25.27,25.3,2462,0
+RWT_A.US,D,20250211,000000,25.3963,25.3963,25.08,25.2249,10143,0
+RWT_A.US,D,20250212,000000,25.11,25.24,25.08,25.15,9546,0
+RWT_A.US,D,20250213,000000,25.1916,25.1916,25.081,25.17,12787,0
+RWT_A.US,D,20250214,000000,25.1647,25.27,25.126,25.17,19364,0
+RWT_A.US,D,20250218,000000,25.25,25.328,25.16,25.23,20424,0
+RWT_A.US,D,20250219,000000,25.23,25.25,25.1856,25.205,4991,0
+RWT_A.US,D,20250220,000000,25.3,25.3,25.15,25.2,12560,0
+RWT_A.US,D,20250221,000000,25.3,25.4899,25.2033,25.4899,9933,0
+RWT_A.US,D,20250224,000000,25.3874,25.48,25.2,25.26,12687,0
+RWT_A.US,D,20250225,000000,25.3216,25.35,25.22,25.242,7721,0
+RWT_A.US,D,20250226,000000,25.22,25.38,25.21,25.21,10527,0
+RWT_A.US,D,20250227,000000,25.21,25.5,25.21,25.3,3160,0
+RWT_A.US,D,20250228,000000,25.2501,25.2501,25.21,25.21,1536,0
+RWT_A.US,D,20250303,000000,25.36,25.36,25.11,25.15,14264,0
+RWT_A.US,D,20250304,000000,25.15,25.325,25.1001,25.13,8043,0
+RWT_A.US,D,20250305,000000,25.29,25.48,25.29,25.29,4433,0
+RWT_A.US,D,20250306,000000,25.32,25.32,25.2,25.24,3183,0
+RWT_A.US,D,20250307,000000,25.455,25.455,25.33,25.4,4709,0
+RWT_A.US,D,20250310,000000,25.4,25.4,25.28,25.28,9189,0
+RWT_A.US,D,20250311,000000,25.29,25.4799,25.15,25.15,3858,0
+RWT_A.US,D,20250312,000000,25.1166,25.2,25.1166,25.16,3437,0
+RWT_A.US,D,20250313,000000,25.15,25.2153,25.15,25.18,3872,0
+RWT_A.US,D,20250314,000000,25.1806,25.4,25.1801,25.36,4871,0
+RWT_A.US,D,20250317,000000,25.43,25.46,25.29,25.37,12970,0
+RWT_A.US,D,20250318,000000,25.38,25.4,25.18,25.25,6435,0
+RWT_A.US,D,20250319,000000,25.35,25.41,25.259,25.38,6769,0
+RWT_A.US,D,20250320,000000,25.44,25.44,25.2101,25.38,2504,0
+RWT_A.US,D,20250321,000000,25.285,25.29,25.265,25.265,922,0
+RWT_A.US,D,20250324,000000,25.3698,25.3698,25.209,25.25,5100,0
+RWT_A.US,D,20250325,000000,25.3,25.375,25.2542,25.375,3807,0
+RWT_A.US,D,20250326,000000,25.41,25.4417,25.05,25.11,9007,0
+RWT_A.US,D,20250327,000000,25.3364,25.3364,25.15,25.3253,7000,0
+RWT_A.US,D,20250328,000000,25.2,25.35,25.2,25.25,2968,0
+RWT_A.US,D,20250331,000000,25.21,25.33,24.96,25.1399,16397,0
+RWT_A.US,D,20250401,000000,24.6053,24.93,24.6053,24.77,19882,0
+RWT_A.US,D,20250402,000000,24.89,25.02,24.8641,25.02,4950,0
+RWT_A.US,D,20250403,000000,25.05,25.05,24.77,24.8855,8373,0
+RWT_A.US,D,20250404,000000,24.7244,24.89,24.3201,24.51,18920,0
+RWT_A.US,D,20250407,000000,24.0001,24.49,21.9,23.48,43877,0
+RWT_A.US,D,20250408,000000,23.77,24,22.55,22.5733,17680,0
+RWT_A.US,D,20250409,000000,22.5914,23.87,20.7705,22.85,33219,0
+RWT_A.US,D,20250410,000000,22.61,22.95,22.3303,22.45,9264,0
+RWT_A.US,D,20250411,000000,22.7725,23.3499,22.4,22.51,10983,0
+RWT_A.US,D,20250414,000000,22.975,23.3499,22.62,22.87,4751,0
+RWT_A.US,D,20250415,000000,23.11,24,22.9506,23.75,14099,0
+RWT_A.US,D,20250416,000000,23.07,23.9,23.07,23.52,3816,0
+RWT_A.US,D,20250417,000000,23.7528,23.8,23.3795,23.8,10456,0
+RWT_A.US,D,20250421,000000,23.51,23.7,23.4,23.55,7405,0
+RWT_A.US,D,20250422,000000,23.736,23.736,23.5,23.6,11078,0
+RWT_A.US,D,20250423,000000,23.5,24.15,23.5,24,11098,0
+RWT_A.US,D,20250424,000000,23.952,24.26,23.8,24,7951,0
+RWT_A.US,D,20250425,000000,24,24.14,23.85,24.14,7781,0
+RWT_A.US,D,20250428,000000,24.2699,24.2699,23.93,24.01,4654,0
+RWT_A.US,D,20250429,000000,23.9077,24.2593,23.9077,24.2378,9024,0
+RWT_A.US,D,20250430,000000,24.24,24.2699,24.0635,24.26,7517,0
+RWT_A.US,D,20250501,000000,24.4,24.5081,24.27,24.465,1336,0
+RWT_A.US,D,20250502,000000,24.4331,24.54,24.25,24.35,4506,0
+RWT_A.US,D,20250505,000000,24.458,24.6099,24.331,24.6099,2752,0
+RWT_A.US,D,20250506,000000,24.5652,24.65,24.5,24.575,4931,0
+RWT_A.US,D,20250507,000000,24.65,24.6867,24.5,24.6756,8951,0
+RWT_A.US,D,20250508,000000,24.625,24.84,24.3,24.7598,8304,0
+RWT_A.US,D,20250509,000000,24.75,24.8,24.75,24.8,354,0
+RWT_A.US,D,20250512,000000,24.88,24.9,24.7,24.9,4584,0
+RWT_A.US,D,20250513,000000,24.775,24.9,24.51,24.815,5249,0
+RWT_A.US,D,20250514,000000,24.54,24.9244,24.54,24.8,4881,0
+RWT_A.US,D,20250515,000000,24.9005,24.9311,24.7,24.7,10277,0
+RWT_A.US,D,20250516,000000,24.81,24.88,24.7376,24.81,3962,0
+RWT_A.US,D,20250519,000000,24.7156,24.95,24.7156,24.91,5885,0
+RWT_A.US,D,20250520,000000,24.85,24.9216,24.7,24.7,15882,0
+RWT_A.US,D,20250521,000000,24.8117,24.8795,24.575,24.62,2847,0
+RWT_A.US,D,20250522,000000,24.7,24.91,24.37,24.5,11400,0
+RWT_A.US,D,20250523,000000,24.5,24.71,24.3747,24.71,1388,0
+RWT_A.US,D,20250527,000000,24.51,24.75,24.4401,24.505,4673,0
+RWT_A.US,D,20250528,000000,24.44,24.8399,24.3,24.57,2478,0
+RWT_A.US,D,20250529,000000,24.59,24.59,24.36,24.55,2042,0
+RWT_A.US,D,20250530,000000,24.48,24.8399,24.4652,24.5,14416,0
+RWT_A.US,D,20250602,000000,24.5,24.67,24.4131,24.4131,12670,0
+RWT_A.US,D,20250603,000000,24.55,24.55,24.3915,24.4014,2847,0
+RWT_A.US,D,20250604,000000,24.5366,24.5366,24.4999,24.4999,873,0
+RWT_A.US,D,20250605,000000,24.5,24.55,24.5,24.5,3875,0
+RWT_A.US,D,20250606,000000,24.54,24.54,24.4748,24.52,2625,0
+RWT_A.US,D,20250609,000000,24.55,24.55,24.485,24.53,5385,0
+RWT_A.US,D,20250610,000000,24.5,24.6224,24.2717,24.5495,19349,0
+RWT_A.US,D,20250611,000000,24.38,24.5446,24.32,24.5446,1959,0
+RWT_A.US,D,20250612,000000,24.5,24.6995,24.5,24.6,10751,0
+RWT_A.US,D,20250613,000000,24.6612,24.6612,24.5586,24.5586,532,0
+RWT_A.US,D,20250616,000000,24.68,24.76,24.51,24.65,5574,0
+RWT_A.US,D,20250617,000000,24.69,24.77,24.51,24.71,11082,0
+RWT_A.US,D,20250618,000000,24.78,24.78,24.62,24.7384,5989,0
+RWT_A.US,D,20250620,000000,24.77,24.78,24.62,24.69,9071,0
+RWT_A.US,D,20250623,000000,24.77,24.78,24.7,24.72,8483,0
+RWT_A.US,D,20250624,000000,24.79,24.79,24.745,24.79,11635,0
+RWT_A.US,D,20250625,000000,24.8,24.81,24.68,24.8,13582,0
+RWT_A.US,D,20250626,000000,24.82,24.82,24.75,24.79,20849,0
+RWT_A.US,D,20250627,000000,24.83,25.1406,24.7868,25,13339,0
+RWT_A.US,D,20250630,000000,24.9904,25.31,24.99,25.31,13258,0
+RWT_A.US,D,20250701,000000,24.65,24.96,24.62,24.9099,16644,0
+RWT_A.US,D,20250702,000000,24.88,25.43,24.88,25.05,7593,0
+RWT_A.US,D,20250703,000000,25.0296,25.15,25.0296,25.03,2232,0
+RWT_A.US,D,20250707,000000,25.1189,25.15,25.05,25.1317,10812,0
+RWT_A.US,D,20250708,000000,25.08,25.2168,25.08,25.15,8110,0
+RWT_A.US,D,20250709,000000,25.17,25.3401,25.15,25.3367,6716,0
+RWT_A.US,D,20250710,000000,25.3683,25.4249,24.86,25.25,8295,0
+RWT_A.US,D,20250711,000000,25.42,25.49,25.3498,25.4256,4131,0
+RWT_A.US,D,20250714,000000,25.4967,25.4967,25.3301,25.38,5275,0
+RWT_A.US,D,20250715,000000,25.3123,25.4899,25.3123,25.4899,3412,0
+RWT_A.US,D,20250716,000000,25.4109,25.5,25.4109,25.4835,3815,0
+RWT_A.US,D,20250717,000000,25.4896,25.4896,25.12,25.45,6180,0
+RWT_A.US,D,20250718,000000,25.0101,25.36,25.0101,25.25,4061,0
+RWT_A.US,D,20250721,000000,25.15,25.27,25.02,25.05,4610,0
+RWT_A.US,D,20250722,000000,25.2699,25.2699,25.03,25.1,1232,0
+RWT_A.US,D,20250723,000000,25.2438,25.2438,25.06,25.12,2983,0
+RWT_A.US,D,20250724,000000,25.1233,25.19,25.1233,25.19,2097,0
+RWT_A.US,D,20250725,000000,25.13,25.1594,25.13,25.1594,533,0
+RWT_A.US,D,20250728,000000,25.1001,25.16,25.01,25.1,9580,0
+RWT_A.US,D,20250729,000000,25.13,25.27,25.0708,25.27,9580,0
+RWT_A.US,D,20250730,000000,25.2381,25.2381,25.1099,25.13,2477,0
+RWT_A.US,D,20250731,000000,25.1842,25.27,25.16,25.25,5456,0
+RWT_A.US,D,20250801,000000,25.21,25.2499,25.05,25.05,6381,0
+RWT_A.US,D,20250804,000000,25.2,25.2,25.0501,25.1131,6226,0
+RWT_A.US,D,20250805,000000,25.2358,25.2358,25.0993,25.155,1987,0
+RWT_A.US,D,20250806,000000,25.085,25.16,25.073,25.16,3472,0
+RWT_A.US,D,20250807,000000,25.15,25.2699,25.1159,25.2699,3729,0
+RWT_A.US,D,20250808,000000,25.1037,25.15,25,25.02,15309,0
+RWT_A.US,D,20250811,000000,25.02,25.0995,25.02,25.07,847,0
+RWT_A.US,D,20250812,000000,25.1,25.2673,25,25.2,7471,0
+RWT_A.US,D,20250813,000000,25.035,25.2661,25.035,25.25,1902,0
+RWT_A.US,D,20250814,000000,25.21,25.239,25.11,25.23,2866,0
+RWT_A.US,D,20250815,000000,25.205,25.27,25.1701,25.24,10463,0
+RWT_A.US,D,20250818,000000,25.24,25.3102,25.185,25.2,2969,0
+RWT_A.US,D,20250819,000000,25.2132,25.35,25.17,25.32,5297,0
+RWT_A.US,D,20250820,000000,25.32,25.32,25.285,25.285,3316,0
+RWT_A.US,D,20250821,000000,25.2,25.4,25.2,25.21,3833,0
+RWT_A.US,D,20250822,000000,25.25,25.36,25.21,25.25,2144,0
+RWT_A.US,D,20250825,000000,25.2505,25.4609,25.17,25.245,4854,0
+RWT_A.US,D,20250826,000000,25.12,25.5,25.03,25.14,14541,0
+RWT_A.US,D,20250827,000000,25.05,25.1699,25.05,25.1699,9846,0
+RWT_A.US,D,20250828,000000,25.17,25.98,25.03,25.5,18646,0
+RWT_A.US,D,20250829,000000,25.39,25.54,25.23,25.4,2527,0
+RWT_A.US,D,20250902,000000,25.5,25.5,25.21,25.23,2611,0
+RWT_A.US,D,20250903,000000,25.7124,25.7124,25.1,25.2,13306,0
+RWT_A.US,D,20250904,000000,25.28,25.29,25.2018,25.29,906,0
+RWT_A.US,D,20250905,000000,25.28,25.28,25.14,25.21,5261,0
+RWT_A.US,D,20250908,000000,25.32,25.475,25.2,25.401,9105,0
+RWT_A.US,D,20250909,000000,25.2388,25.5,25.2388,25.5,967,0
+RWT_A.US,D,20250911,000000,25.38,25.5401,25.38,25.4,5838,0
+RWT_A.US,D,20250912,000000,25.3,25.5082,25.26,25.3301,9187,0
+RWT_A.US,D,20250915,000000,25.6284,25.6284,25.4176,25.4176,760,0
+RWT_A.US,D,20250916,000000,25.3512,25.4099,25.3,25.4099,13704,0
+RWT_A.US,D,20250917,000000,25.34,25.49,25.285,25.3269,8626,0
+RWT_A.US,D,20250918,000000,25.3818,25.4,25.205,25.25,7635,0
+RWT_A.US,D,20250919,000000,25.3,25.3865,25.18,25.35,3639,0
+RWT_A.US,D,20250922,000000,25.3139,25.3772,25.07,25.12,19575,0
+RWT_A.US,D,20250923,000000,25.197,25.3318,25.16,25.2711,4787,0
+RWT_A.US,D,20250924,000000,25.27,25.2809,25.12,25.1725,11677,0
+RWT_A.US,D,20250925,000000,25.17,25.3,25.12,25.28,16278,0
+RWT_A.US,D,20250926,000000,25.25,25.38,25.1802,25.38,7190,0
+RWT_A.US,D,20250929,000000,25.3,25.6,25.161,25.42,6932,0
+RWT_A.US,D,20250930,000000,25.35,25.385,25.25,25.3789,4731,0
+RWT_A.US,D,20251001,000000,24.85,24.977,24.84,24.8921,24480,0
+RWT_A.US,D,20251002,000000,24.88,24.95,24.83,24.88,13725,0
+RWT_A.US,D,20251003,000000,24.94,24.95,24.8802,24.93,14145,0
+RWT_A.US,D,20251006,000000,24.94,25.03,24.9,24.95,10773,0
+RWT_A.US,D,20251007,000000,24.96,25.0399,24.95,24.95,9607,0
+RWT_A.US,D,20251008,000000,24.96,25.079,24.9301,24.94,7876,0
+RWT_A.US,D,20251009,000000,25,25.14,24.9,24.9,7892,0
+RWT_A.US,D,20251010,000000,24.9,24.9,24.844,24.85,7117,0
+RWT_A.US,D,20251013,000000,24.97,24.98,24.85,24.925,4717,0
+RWT_A.US,D,20251014,000000,25,25.19,24.976,25.16,5889,0
+RWT_A.US,D,20251015,000000,25.24,25.26,24.4226,24.84,52459,0
+RWT_A.US,D,20251016,000000,24.77,24.77,24.2281,24.5,45530,0
+RWT_A.US,D,20251017,000000,24.4897,24.53,24.2501,24.43,24795,0
+RWT_A.US,D,20251020,000000,24.3,24.66,24.2,24.66,16723,0
+RWT_A.US,D,20251021,000000,24.34,24.55,24.34,24.54,9232,0
+RWT_A.US,D,20251022,000000,24.55,24.55,24.4721,24.505,2592,0
+RWT_A.US,D,20251023,000000,24.52,24.6,24.3543,24.45,9490,0
+RWT_A.US,D,20251024,000000,24.5,24.6,24.45,24.57,7590,0
+RWT_A.US,D,20251027,000000,24.6,24.74,24.6,24.65,2406,0
+RWT_A.US,D,20251028,000000,24.7855,24.7855,24.63,24.705,2050,0
+RWT_A.US,D,20251029,000000,24.8,24.8,24.5,24.63,6875,0
+RWT_A.US,D,20251030,000000,24.65,24.7999,24.4,24.4,15250,0
+RWT_A.US,D,20251031,000000,24.42,24.75,24.42,24.55,8831,0
+RWT_A.US,D,20251103,000000,24.42,24.5334,24.3,24.4068,4277,0
+RWT_A.US,D,20251104,000000,24.3766,24.48,24.13,24.13,12493,0
+RWT_A.US,D,20251105,000000,24.5,24.6399,24.15,24.19,8310,0
+RWT_A.US,D,20251106,000000,24.2,24.4365,24.1,24.2658,10285,0
+RWT_A.US,D,20251107,000000,24.22,24.4,24.15,24.16,6316,0
+RWT_A.US,D,20251110,000000,24.18,24.43,24.18,24.28,7870,0
+RWT_A.US,D,20251111,000000,24.38,24.445,24.25,24.325,2210,0
+RWT_A.US,D,20251112,000000,24.2823,24.5,24.2,24.2,12722,0
+RWT_A.US,D,20251113,000000,24.19,24.31,23.11,24.12,37569,0
+RWT_A.US,D,20251114,000000,24.0722,24.2,24.0642,24.08,12460,0
+RWT_A.US,D,20251117,000000,24.1,24.32,24,24.08,19174,0
+RWT_A.US,D,20251118,000000,24.04,24.05,23.7885,23.9,20029,0
+RWT_A.US,D,20251119,000000,23.8735,24.075,23.8553,24.0361,4529,0
+RWT_A.US,D,20251120,000000,24.025,24.25,23.8498,23.88,13088,0
+RWT_A.US,D,20251121,000000,24.09,24.25,23.9,23.98,5580,0
+RWT_A.US,D,20251124,000000,24.223,24.4,24.03,24.245,7049,0
+RWT_A.US,D,20251125,000000,24,24.2999,24,24.22,6578,0
+RWT_A.US,D,20251126,000000,24.49,24.62,24.35,24.55,7640,0
+RWT_A.US,D,20251128,000000,24.5,24.5,24.2501,24.3,6028,0
+RWT_A.US,D,20251201,000000,24.35,24.71,24.25,24.69,22962,0
+RWT_A.US,D,20251202,000000,24.4667,24.79,24.4667,24.6135,9652,0
+RWT_A.US,D,20251203,000000,24.6,24.7,24.546,24.55,5089,0
+RWT_A.US,D,20251204,000000,24.55,24.5999,24.55,24.5999,4836,0
+RWT_A.US,D,20251205,000000,24.6,24.6,24.47,24.47,4181,0
+RWT_A.US,D,20251208,000000,24.5122,24.581,24.5122,24.57,2598,0
+RWT_A.US,D,20251209,000000,24.59,24.6,24.54,24.57,5776,0
+RWT_A.US,D,20251210,000000,24.585,24.78,24.56,24.78,5353,0
+RWT_A.US,D,20251211,000000,24.76,24.79,24.48,24.49,12083,0
+RWT_A.US,D,20251212,000000,24.664,24.83,24.56,24.76,12242,0
+RWT_A.US,D,20251215,000000,24.69,24.76,24.67,24.74,8346,0
+RWT_A.US,D,20251216,000000,24.75,24.9,24.73,24.875,9356,0
+RWT_A.US,D,20251217,000000,24.8,24.89,24.6,24.67,14967,0
+RWT_A.US,D,20251218,000000,24.7,24.8,24.45,24.5801,18663,0
+RWT_A.US,D,20251219,000000,24.55,24.5501,24.44,24.4932,9891,0
+RWT_A.US,D,20251222,000000,24.4656,24.505,24.4352,24.4752,12747,0
+RWT_A.US,D,20251223,000000,24.48,24.48,24.4301,24.455,19081,0
+RWT_A.US,D,20251224,000000,24.47,24.47,24.4379,24.47,6629,0
+RWT_A.US,D,20251226,000000,24.48,24.72,24.4701,24.69,4275,0
+RWT_A.US,D,20251229,000000,24.66,24.78,24.5494,24.78,5965,0
+RWT_A.US,D,20251230,000000,24.8935,24.98,24.7601,24.9,11046,0
+RWT_A.US,D,20251231,000000,24.32,24.5,24.17,24.4782,19963,0
+RWT_A.US,D,20260102,000000,24.64,24.64,24.3406,24.48,11489,0
+RWT_A.US,D,20260105,000000,24.45,24.7,24.44,24.67,18188,0
+RWT_A.US,D,20260106,000000,24.75,24.8,24.45,24.5165,9841,0
+RWT_A.US,D,20260107,000000,24.5,24.5,24.5,24.5,605,0
+RWT_A.US,D,20260108,000000,24.75,24.75,24.5502,24.57,3506,0
+RWT_A.US,D,20260109,000000,24.6,24.74,24.6,24.675,3193,0
+RWT_A.US,D,20260112,000000,24.6201,24.74,24.6201,24.66,3743,0
+RWT_A.US,D,20260113,000000,24.66,24.66,24.62,24.62,1506,0
+RWT_A.US,D,20260114,000000,24.6517,24.656,24.47,24.5779,9351,0
+RWT_A.US,D,20260115,000000,24.69,24.8,24.5976,24.72,11350,0
+RWT_A.US,D,20260116,000000,24.79,24.8,24.72,24.75,2498,0
+RWT_A.US,D,20260120,000000,24.75,24.89,24.71,24.71,11221,0
+RWT_A.US,D,20260121,000000,24.7999,24.89,24.7002,24.89,4721,0
+RWT_A.US,D,20260122,000000,24.89,24.97,24.7501,24.96,3909,0
+RWT_A.US,D,20260123,000000,24.9,24.97,24.86,24.86,2600,0
+RWT_A.US,D,20260126,000000,24.9,24.96,24.85,24.95,4586,0
+RWT_A.US,D,20260127,000000,24.908,24.95,24.9,24.95,4315,0
+RWT_A.US,D,20260128,000000,24.9,24.92,24.87,24.87,3016,0
+RWT_A.US,D,20260129,000000,24.86,24.9504,24.86,24.9,7158,0
+RWT_A.US,D,20260130,000000,24.91,24.91,24.5,24.7,22693,0
+RWT_A.US,D,20260202,000000,24.6,24.805,24.55,24.703,10016,0
+RWT_A.US,D,20260203,000000,24.81,24.81,24.69,24.7888,1377,0
+RWT_A.US,D,20260204,000000,24.6601,24.9799,24.66,24.9799,1235,0
+RWT_A.US,D,20260205,000000,24.8856,24.9799,24.82,24.9799,1455,0
+RWT_A.US,D,20260206,000000,24.88,24.89,24.88,24.88,1442,0
+RWT_A.US,D,20260209,000000,24.7753,24.98,24.76,24.89,5101,0
+RWT_A.US,D,20260210,000000,24.9213,24.95,24.81,24.95,5736,0
+RWT_A.US,D,20260211,000000,24.875,24.95,24.875,24.95,3069,0
+RWT_A.US,D,20260212,000000,24.94,25.28,24.82,24.97,22279,0
+RWT_A.US,D,20260213,000000,24.95,25,24.82,24.9561,5464,0
+RWT_A.US,D,20260217,000000,24.9772,25.01,24.9,25,11208,0
+RWT_A.US,D,20260218,000000,25,25,24.9891,25,1062,0
diff --git a/daily/us/nyse stocks/2/rwtn.us.txt b/daily/us/nyse stocks/2/rwtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78351e89f3f1db0f26500ab740aef1df32547772
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwtn.us.txt	
@@ -0,0 +1,507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWTN.US,D,20240206,000000,25.01,25.1,25,25.06,17752,0
+RWTN.US,D,20240207,000000,25.14,25.15,25.03,25.08,27072,0
+RWTN.US,D,20240208,000000,25.08,25.09,24.9657,25,43203,0
+RWTN.US,D,20240209,000000,25.01,25.12,24.97,24.97,45793,0
+RWTN.US,D,20240212,000000,25.01,25.13,24.97,25.05,23401,0
+RWTN.US,D,20240213,000000,24.95,25.07,24.95,25.05,21494,0
+RWTN.US,D,20240214,000000,25.04,25.05,24.94,25.05,39858,0
+RWTN.US,D,20240215,000000,25,25.39,25,25.11,18461,0
+RWTN.US,D,20240216,000000,25.15,25.15,25.04,25.07,4385,0
+RWTN.US,D,20240220,000000,25.11,27.11,25.0758,25.18,13425,0
+RWTN.US,D,20240221,000000,25.68,25.68,25.25,25.35,17208,0
+RWTN.US,D,20240222,000000,25.55,25.55,25.25,25.4,5296,0
+RWTN.US,D,20240223,000000,25.37,25.7455,25.37,25.57,28953,0
+RWTN.US,D,20240226,000000,26.275,26.95,25.41,25.5,14097,0
+RWTN.US,D,20240227,000000,25.89,25.89,25.31,25.4,13416,0
+RWTN.US,D,20240228,000000,25.38,25.6399,25.27,25.34,9407,0
+RWTN.US,D,20240229,000000,25.34,26.89,25.27,25.39,17688,0
+RWTN.US,D,20240301,000000,25.3,25.46,25.26,25.46,18637,0
+RWTN.US,D,20240304,000000,25.4,25.5,25.3,25.3,4233,0
+RWTN.US,D,20240305,000000,25.45,25.45,25.2,25.25,10009,0
+RWTN.US,D,20240306,000000,25.28,25.34,25.25,25.25,5444,0
+RWTN.US,D,20240307,000000,25.46,25.48,25.3,25.3,4044,0
+RWTN.US,D,20240308,000000,25.4,25.65,25.3,25.38,15121,0
+RWTN.US,D,20240311,000000,25.39,25.46,25.35,25.35,3961,0
+RWTN.US,D,20240312,000000,25.36,25.41,25.35,25.38,4397,0
+RWTN.US,D,20240313,000000,25.34,25.34,25.32,25.34,1838,0
+RWTN.US,D,20240314,000000,25.325,25.325,25.131,25.18,18338,0
+RWTN.US,D,20240315,000000,25.16,25.44,25.12,25.31,7832,0
+RWTN.US,D,20240318,000000,25.69,25.69,25.28,25.39,3732,0
+RWTN.US,D,20240319,000000,25.32,25.435,25.18,25.18,7999,0
+RWTN.US,D,20240320,000000,25.3,25.35,25.25,25.31,7926,0
+RWTN.US,D,20240321,000000,25.39,25.39,25.3001,25.38,2640,0
+RWTN.US,D,20240322,000000,25.5,25.62,25.5,25.54,1429,0
+RWTN.US,D,20240325,000000,25.5,25.69,25.4,25.6,46995,0
+RWTN.US,D,20240326,000000,25.5001,25.65,25.5001,25.55,3371,0
+RWTN.US,D,20240327,000000,25.74,25.75,25.415,25.5,7144,0
+RWTN.US,D,20240328,000000,25.5301,25.64,25.5,25.5,1997,0
+RWTN.US,D,20240401,000000,25.6,25.65,25.58,25.58,1020,0
+RWTN.US,D,20240402,000000,25.35,25.95,25.35,25.5,3601,0
+RWTN.US,D,20240403,000000,25.5,25.6,25.5,25.6,1247,0
+RWTN.US,D,20240404,000000,25.55,25.55,25.4001,25.46,2110,0
+RWTN.US,D,20240405,000000,25.55,25.6,25.55,25.5999,2632,0
+RWTN.US,D,20240408,000000,25.57,25.65,25.57,25.6,2787,0
+RWTN.US,D,20240409,000000,25.5,25.68,25.5,25.54,9469,0
+RWTN.US,D,20240410,000000,25.48,25.6,25.48,25.5,4709,0
+RWTN.US,D,20240411,000000,25.5,25.545,25.2,25.39,15765,0
+RWTN.US,D,20240412,000000,25.39,25.4233,25.39,25.4,1678,0
+RWTN.US,D,20240415,000000,25.4,25.53,25.4,25.48,3408,0
+RWTN.US,D,20240416,000000,25.3299,25.4,25.2,25.28,8205,0
+RWTN.US,D,20240417,000000,25.28,25.35,25.2499,25.25,3202,0
+RWTN.US,D,20240418,000000,25.35,25.38,25.25,25.37,3667,0
+RWTN.US,D,20240419,000000,25.4,25.6692,25.4,25.6499,5947,0
+RWTN.US,D,20240422,000000,25.65,25.65,25.585,25.585,1604,0
+RWTN.US,D,20240423,000000,25.69,25.69,25.6,25.6,12425,0
+RWTN.US,D,20240424,000000,25.675,25.675,25.552,25.552,2028,0
+RWTN.US,D,20240425,000000,25.52,25.55,25.5,25.5,8076,0
+RWTN.US,D,20240426,000000,25.51,25.52,25.5,25.5,4139,0
+RWTN.US,D,20240429,000000,25.65,25.65,25.53,25.53,2164,0
+RWTN.US,D,20240430,000000,25.65,25.7,25.5,25.7,4851,0
+RWTN.US,D,20240501,000000,25.65,25.75,25.56,25.75,4710,0
+RWTN.US,D,20240502,000000,26.25,26.25,25.52,26,13246,0
+RWTN.US,D,20240503,000000,26,26,25.9,25.9,533,0
+RWTN.US,D,20240506,000000,25.73,25.9,25.47,25.9,3847,0
+RWTN.US,D,20240507,000000,25.79,25.7999,25.6,25.68,2592,0
+RWTN.US,D,20240508,000000,25.7,25.84,25.7,25.8,8465,0
+RWTN.US,D,20240509,000000,25.85,25.95,25.7,25.95,3799,0
+RWTN.US,D,20240510,000000,25.68,25.94,25.67,25.88,2673,0
+RWTN.US,D,20240513,000000,25.72,26.17,25.72,25.96,8638,0
+RWTN.US,D,20240514,000000,25.2,25.26,25,25.21,9022,0
+RWTN.US,D,20240515,000000,25.17,25.29,25.15,25.28,10524,0
+RWTN.US,D,20240516,000000,25.21,25.34,25.1,25.2819,12531,0
+RWTN.US,D,20240517,000000,25.3,25.35,25.3,25.3,8147,0
+RWTN.US,D,20240520,000000,25.3001,25.4,25.3001,25.4,5631,0
+RWTN.US,D,20240521,000000,25.48,25.48,25.35,25.42,2153,0
+RWTN.US,D,20240522,000000,25.4008,25.4008,25.3,25.4,5961,0
+RWTN.US,D,20240523,000000,25.4,25.48,25.3,25.4001,8693,0
+RWTN.US,D,20240524,000000,25.48,25.48,25.264,25.4401,778,0
+RWTN.US,D,20240528,000000,25.44,25.44,25.31,25.3875,3010,0
+RWTN.US,D,20240529,000000,25.35,25.42,25.12,25.28,9689,0
+RWTN.US,D,20240530,000000,25.3,25.3,25.3,25.3,150,0
+RWTN.US,D,20240531,000000,25.35,25.6,25.35,25.49,8350,0
+RWTN.US,D,20240603,000000,25.47,25.6,25.3,25.3,10095,0
+RWTN.US,D,20240604,000000,25.5,25.59,25.425,25.425,2431,0
+RWTN.US,D,20240605,000000,25.42,25.59,25.21,25.5,6523,0
+RWTN.US,D,20240606,000000,25.495,25.56,25.465,25.465,12605,0
+RWTN.US,D,20240607,000000,25.5149,25.56,25.47,25.47,4567,0
+RWTN.US,D,20240610,000000,25.385,25.5496,25.385,25.46,5091,0
+RWTN.US,D,20240611,000000,25.38,25.45,25.2247,25.28,7826,0
+RWTN.US,D,20240612,000000,25.3776,25.41,25.2,25.29,14006,0
+RWTN.US,D,20240613,000000,25.35,25.35,25.2401,25.35,66824,0
+RWTN.US,D,20240614,000000,25.34,25.38,25.2657,25.38,41556,0
+RWTN.US,D,20240617,000000,25.38,25.38,25.2,25.24,11284,0
+RWTN.US,D,20240618,000000,25.2299,25.27,25.19,25.25,4205,0
+RWTN.US,D,20240620,000000,25.25,25.34,25.25,25.3399,8635,0
+RWTN.US,D,20240621,000000,25.2941,25.4,25.2,25.27,5379,0
+RWTN.US,D,20240624,000000,25.26,25.41,25.25,25.27,3844,0
+RWTN.US,D,20240625,000000,25.2,25.3,25.11,25.19,11709,0
+RWTN.US,D,20240626,000000,25.185,25.2,25.1,25.16,6286,0
+RWTN.US,D,20240627,000000,25.15,25.24,25.15,25.17,5735,0
+RWTN.US,D,20240628,000000,25.17,25.24,25.17,25.2,1773,0
+RWTN.US,D,20240701,000000,25.17,25.2,25.145,25.2,2804,0
+RWTN.US,D,20240702,000000,25.3,25.3,25.1,25.11,7768,0
+RWTN.US,D,20240703,000000,25.29,25.298,25.13,25.171,4926,0
+RWTN.US,D,20240705,000000,25.25,25.25,25.17,25.1926,3573,0
+RWTN.US,D,20240708,000000,25.2,25.33,25.01,25.05,6454,0
+RWTN.US,D,20240709,000000,25.07,25.22,25.02,25.02,10945,0
+RWTN.US,D,20240710,000000,25.11,25.22,25.05,25.07,3032,0
+RWTN.US,D,20240711,000000,25.205,25.278,25.09,25.09,5586,0
+RWTN.US,D,20240712,000000,25.14,25.22,25.04,25.08,10469,0
+RWTN.US,D,20240715,000000,25.18,25.25,25.04,25.25,11510,0
+RWTN.US,D,20240716,000000,25.18,25.2899,25.07,25.07,28422,0
+RWTN.US,D,20240717,000000,25.11,25.1899,25.03,25.04,8570,0
+RWTN.US,D,20240718,000000,25.1,25.1,24.95,24.95,19032,0
+RWTN.US,D,20240719,000000,25,25.0299,24.88,24.97,13748,0
+RWTN.US,D,20240722,000000,25.04,25.06,25,25,11561,0
+RWTN.US,D,20240723,000000,25.06,25.06,24.97,24.98,7229,0
+RWTN.US,D,20240724,000000,25.0474,25.05,24.98,24.99,5478,0
+RWTN.US,D,20240725,000000,25.05,25.06,25.02,25.03,6228,0
+RWTN.US,D,20240726,000000,25.13,25.13,25.05,25.05,3935,0
+RWTN.US,D,20240729,000000,25.0592,25.06,24.84,24.96,16863,0
+RWTN.US,D,20240730,000000,24.97,25.14,24.9618,24.99,5444,0
+RWTN.US,D,20240731,000000,25,25,24.95,25,5438,0
+RWTN.US,D,20240801,000000,25.1,25.1,24.95,24.95,6353,0
+RWTN.US,D,20240802,000000,25,25,24.8999,24.8999,3493,0
+RWTN.US,D,20240805,000000,24.8,24.835,24.54,24.83,7774,0
+RWTN.US,D,20240806,000000,24.9,25.045,24.875,24.98,15598,0
+RWTN.US,D,20240807,000000,25.015,25.0499,24.98,25.01,2966,0
+RWTN.US,D,20240808,000000,25.0001,25.14,25,25.14,14703,0
+RWTN.US,D,20240809,000000,25.088,25.13,25.08,25.08,1840,0
+RWTN.US,D,20240812,000000,25.06,25.1,25,25,8483,0
+RWTN.US,D,20240813,000000,25,25.07,24.9,24.96,18527,0
+RWTN.US,D,20240814,000000,25.05,25.1,25.01,25.09,8324,0
+RWTN.US,D,20240815,000000,24.58,24.65,24.45,24.61,21221,0
+RWTN.US,D,20240816,000000,24.63,24.68,24.63,24.67,3779,0
+RWTN.US,D,20240819,000000,24.72,24.82,24.72,24.775,9600,0
+RWTN.US,D,20240820,000000,24.81,24.98,24.81,24.89,6822,0
+RWTN.US,D,20240821,000000,24.898,24.898,24.53,24.8,17508,0
+RWTN.US,D,20240822,000000,24.8,24.92,24.8,24.88,4393,0
+RWTN.US,D,20240823,000000,24.94,24.99,24.8999,24.98,6674,0
+RWTN.US,D,20240826,000000,24.94,24.98,24.86,24.86,3604,0
+RWTN.US,D,20240827,000000,24.8857,24.98,24.7,24.84,6419,0
+RWTN.US,D,20240828,000000,24.86,24.94,24.73,24.85,6814,0
+RWTN.US,D,20240829,000000,24.915,24.99,24.8999,24.98,7487,0
+RWTN.US,D,20240830,000000,24.885,25.275,24.8201,25.12,37051,0
+RWTN.US,D,20240903,000000,25.19,25.19,25,25.07,4532,0
+RWTN.US,D,20240904,000000,25.0501,25.29,25.0501,25.08,5793,0
+RWTN.US,D,20240905,000000,25.08,25.11,24.9,24.95,6908,0
+RWTN.US,D,20240906,000000,25.11,25.11,25.01,25.01,2341,0
+RWTN.US,D,20240909,000000,25.23,25.2537,24.9,24.98,39676,0
+RWTN.US,D,20240910,000000,25.03,25.15,25,25.085,4749,0
+RWTN.US,D,20240911,000000,25.1359,25.15,25.03,25.05,1318,0
+RWTN.US,D,20240912,000000,25.15,25.238,25.1,25.1744,9200,0
+RWTN.US,D,20240913,000000,25.09,25.12,24.99,25.05,25594,0
+RWTN.US,D,20240916,000000,25,25.1,24.97,25.03,74835,0
+RWTN.US,D,20240917,000000,25.07,25.07,24.98,24.99,31723,0
+RWTN.US,D,20240918,000000,25.01,25.17,24.91,25.05,58566,0
+RWTN.US,D,20240919,000000,25.1,25.1499,24.98,25.06,98915,0
+RWTN.US,D,20240920,000000,25.09,25.19,25.06,25.09,41802,0
+RWTN.US,D,20240923,000000,25.12,25.18,25.05,25.15,19072,0
+RWTN.US,D,20240924,000000,25.05,25.138,25.0401,25.09,22469,0
+RWTN.US,D,20240925,000000,25.11,25.15,25.11,25.12,2902,0
+RWTN.US,D,20240926,000000,25.12,25.24,25.06,25.2399,19581,0
+RWTN.US,D,20240927,000000,25.23,25.35,25.2299,25.25,10284,0
+RWTN.US,D,20240930,000000,25.34,25.43,25.29,25.335,7193,0
+RWTN.US,D,20241001,000000,25.27,25.478,25.26,25.4,3113,0
+RWTN.US,D,20241002,000000,25.6,25.89,25.33,25.5,7003,0
+RWTN.US,D,20241003,000000,25.38,25.4499,25.3,25.4499,1396,0
+RWTN.US,D,20241004,000000,25.425,25.4999,25.35,25.4243,4940,0
+RWTN.US,D,20241007,000000,25.47,25.47,25.365,25.37,1424,0
+RWTN.US,D,20241008,000000,25.4,25.425,25.35,25.35,2795,0
+RWTN.US,D,20241009,000000,25.38,25.3999,25.2386,25.2405,12202,0
+RWTN.US,D,20241010,000000,25.3999,25.4,25.25,25.32,4150,0
+RWTN.US,D,20241011,000000,25.48,25.48,25.27,25.45,3018,0
+RWTN.US,D,20241014,000000,25.375,25.4999,25.375,25.44,6958,0
+RWTN.US,D,20241015,000000,25.45,25.49,25.34,25.38,14465,0
+RWTN.US,D,20241016,000000,25.575,25.575,25.4,25.49,1791,0
+RWTN.US,D,20241017,000000,25.65,25.65,25.43,25.5,1419,0
+RWTN.US,D,20241018,000000,25.6,25.65,25.5,25.55,2855,0
+RWTN.US,D,20241021,000000,25.55,25.6,25.4,25.4,13958,0
+RWTN.US,D,20241022,000000,25.4,25.63,25.4,25.46,5316,0
+RWTN.US,D,20241023,000000,25.5,25.5,25.33,25.44,4461,0
+RWTN.US,D,20241024,000000,25.52,25.52,25.5,25.5,281,0
+RWTN.US,D,20241025,000000,25.5,25.5499,25.4145,25.5499,3280,0
+RWTN.US,D,20241028,000000,25.55,25.55,25.39,25.39,1152,0
+RWTN.US,D,20241029,000000,25.43,25.5499,25.4,25.5499,2696,0
+RWTN.US,D,20241030,000000,25.53,25.53,25.46,25.46,1488,0
+RWTN.US,D,20241031,000000,25.4999,25.53,25.42,25.53,1394,0
+RWTN.US,D,20241101,000000,25.64,25.64,25.4,25.5799,530,0
+RWTN.US,D,20241104,000000,25.53,25.64,25.53,25.5639,1087,0
+RWTN.US,D,20241105,000000,25.45,25.51,25.35,25.37,9206,0
+RWTN.US,D,20241106,000000,25.4,25.55,25.4,25.48,1871,0
+RWTN.US,D,20241107,000000,25.59,25.598,25.59,25.598,350,0
+RWTN.US,D,20241108,000000,25.26,25.6,25.26,25.6,1244,0
+RWTN.US,D,20241111,000000,25.62,25.625,25.6,25.61,838,0
+RWTN.US,D,20241112,000000,25.5,25.55,25.48,25.5,4184,0
+RWTN.US,D,20241113,000000,25.65,25.68,25.55,25.615,2185,0
+RWTN.US,D,20241114,000000,25.6175,25.64,25.6,25.63,2307,0
+RWTN.US,D,20241115,000000,25.11,25.2,25.1,25.18,7885,0
+RWTN.US,D,20241118,000000,25.21,25.29,25.1899,25.2341,1997,0
+RWTN.US,D,20241119,000000,25.2201,25.38,25.15,25.15,4623,0
+RWTN.US,D,20241120,000000,25.12,25.32,25.1,25.1294,9436,0
+RWTN.US,D,20241121,000000,25.07,25.15,24.92,24.92,16019,0
+RWTN.US,D,20241122,000000,25.04,25.18,25,25.1,6513,0
+RWTN.US,D,20241125,000000,25.12,25.26,25.1,25.15,1188,0
+RWTN.US,D,20241126,000000,25.15,25.15,25.0345,25.1,6111,0
+RWTN.US,D,20241127,000000,25.298,25.298,24.98,24.98,13970,0
+RWTN.US,D,20241129,000000,24.99,25.15,24.99,25.12,5341,0
+RWTN.US,D,20241202,000000,25.12,25.3966,25.12,25.3966,7516,0
+RWTN.US,D,20241203,000000,25.16,25.37,25.16,25.18,4834,0
+RWTN.US,D,20241204,000000,25.35,25.35,25.11,25.1695,10140,0
+RWTN.US,D,20241205,000000,25.18,25.35,25.1,25.22,8393,0
+RWTN.US,D,20241206,000000,25.1777,25.31,25.07,25.09,14449,0
+RWTN.US,D,20241209,000000,25.09,25.1691,25.06,25.09,8477,0
+RWTN.US,D,20241210,000000,25.0999,25.35,25.0999,25.25,29130,0
+RWTN.US,D,20241211,000000,25.26,25.4,25.24,25.35,10745,0
+RWTN.US,D,20241212,000000,25.435,25.435,25.38,25.38,1614,0
+RWTN.US,D,20241213,000000,25.4017,25.49,25.2001,25.3501,10298,0
+RWTN.US,D,20241216,000000,25.35,25.5,25.3,25.4402,6796,0
+RWTN.US,D,20241217,000000,25.3367,25.4799,25.2,25.32,1655,0
+RWTN.US,D,20241218,000000,25.29,25.3801,25.2,25.2798,23309,0
+RWTN.US,D,20241219,000000,25.2,25.3,25.2,25.2301,7221,0
+RWTN.US,D,20241220,000000,25.2189,25.2842,25.2,25.2842,10287,0
+RWTN.US,D,20241223,000000,25.3185,25.3185,25.2,25.26,12622,0
+RWTN.US,D,20241224,000000,25.26,25.26,25.26,25.26,407,0
+RWTN.US,D,20241226,000000,25.2,25.32,25.2,25.27,2042,0
+RWTN.US,D,20241227,000000,25.3124,25.3124,25.25,25.25,793,0
+RWTN.US,D,20241230,000000,25.39,25.4497,25.2301,25.2301,2066,0
+RWTN.US,D,20241231,000000,25.3899,25.3899,25.2201,25.29,1265,0
+RWTN.US,D,20250102,000000,25.315,25.35,25.25,25.29,1930,0
+RWTN.US,D,20250103,000000,25.27,25.72,25.25,25.39,8975,0
+RWTN.US,D,20250106,000000,25.38,25.4577,25.31,25.4,6477,0
+RWTN.US,D,20250107,000000,25.47,25.47,25.35,25.46,3700,0
+RWTN.US,D,20250108,000000,25.38,25.4427,25.25,25.3,31942,0
+RWTN.US,D,20250110,000000,25.31,25.365,25.25,25.3001,7532,0
+RWTN.US,D,20250113,000000,25.24,25.4759,25.23,25.315,3694,0
+RWTN.US,D,20250114,000000,25.4,25.465,25.32,25.32,3714,0
+RWTN.US,D,20250115,000000,25.397,25.4599,25.25,25.25,4383,0
+RWTN.US,D,20250116,000000,25.3414,25.42,25.22,25.22,6930,0
+RWTN.US,D,20250117,000000,25.25,25.25,25.17,25.215,8043,0
+RWTN.US,D,20250121,000000,25.18,25.25,25.13,25.15,15914,0
+RWTN.US,D,20250122,000000,25.14,25.2,25.07,25.07,22607,0
+RWTN.US,D,20250123,000000,25.08,25.13,25.05,25.05,22152,0
+RWTN.US,D,20250124,000000,25.051,25.1799,25.051,25.14,2461,0
+RWTN.US,D,20250127,000000,25.249,25.249,25.1101,25.17,2661,0
+RWTN.US,D,20250128,000000,25.248,25.248,25.15,25.18,2604,0
+RWTN.US,D,20250129,000000,25.25,25.25,25.12,25.19,3138,0
+RWTN.US,D,20250130,000000,25.19,25.19,25.0901,25.1556,7119,0
+RWTN.US,D,20250131,000000,25.18,25.395,25.1201,25.16,14593,0
+RWTN.US,D,20250203,000000,25.2,25.2163,25.1,25.12,11846,0
+RWTN.US,D,20250204,000000,25.12,25.21,25.0901,25.195,7759,0
+RWTN.US,D,20250205,000000,25.2,25.25,25.12,25.25,7117,0
+RWTN.US,D,20250206,000000,25.19,25.3,25.16,25.3,9870,0
+RWTN.US,D,20250207,000000,25.2499,25.2499,25.2499,25.2499,223,0
+RWTN.US,D,20250210,000000,25.46,25.46,25.25,25.25,4071,0
+RWTN.US,D,20250211,000000,25.25,25.25,25.18,25.225,5662,0
+RWTN.US,D,20250212,000000,25.18,25.32,25.18,25.2,7196,0
+RWTN.US,D,20250213,000000,25.21,25.25,25.18,25.22,4439,0
+RWTN.US,D,20250214,000000,24.83,24.8399,24.6347,24.74,24868,0
+RWTN.US,D,20250218,000000,24.8,24.93,24.77,24.93,27841,0
+RWTN.US,D,20250219,000000,24.865,24.96,24.85,24.89,6589,0
+RWTN.US,D,20250220,000000,24.9,24.93,24.82,24.85,7382,0
+RWTN.US,D,20250221,000000,24.8816,24.93,24.85,24.85,2009,0
+RWTN.US,D,20250224,000000,24.93,24.95,24.86,24.93,10190,0
+RWTN.US,D,20250225,000000,24.925,24.93,24.9,24.9201,7238,0
+RWTN.US,D,20250226,000000,24.9307,25,24.81,24.81,10728,0
+RWTN.US,D,20250227,000000,24.85,24.88,24.835,24.88,3648,0
+RWTN.US,D,20250228,000000,24.93,24.93,24.865,24.865,4720,0
+RWTN.US,D,20250303,000000,24.915,24.93,24.8101,24.8101,11380,0
+RWTN.US,D,20250304,000000,24.89,24.93,24.85,24.88,7369,0
+RWTN.US,D,20250305,000000,24.93,24.93,24.84,24.85,11014,0
+RWTN.US,D,20250306,000000,24.96,24.96,24.81,24.82,10386,0
+RWTN.US,D,20250307,000000,24.822,24.83,24.75,24.77,9979,0
+RWTN.US,D,20250310,000000,24.772,24.82,24.6501,24.77,13623,0
+RWTN.US,D,20250311,000000,24.769,24.77,24.66,24.7,4268,0
+RWTN.US,D,20250312,000000,24.675,24.7,24.37,24.41,26924,0
+RWTN.US,D,20250313,000000,24.7,24.7,24.38,24.415,25091,0
+RWTN.US,D,20250314,000000,24.4782,24.99,24.41,24.7,30558,0
+RWTN.US,D,20250317,000000,24.6,24.85,24.4501,24.7,6784,0
+RWTN.US,D,20250318,000000,24.8176,24.8176,24.55,24.5501,10475,0
+RWTN.US,D,20250319,000000,24.73,24.8884,24.53,24.75,6084,0
+RWTN.US,D,20250320,000000,24.6,24.85,24.6,24.74,3292,0
+RWTN.US,D,20250321,000000,24.84,24.99,24.77,24.95,2728,0
+RWTN.US,D,20250324,000000,25,25.31,24.87,24.885,12343,0
+RWTN.US,D,20250325,000000,25.1,25.1,24.85,24.98,3543,0
+RWTN.US,D,20250326,000000,24.9019,25,24.83,24.83,1963,0
+RWTN.US,D,20250327,000000,24.792,24.99,24.69,24.755,11370,0
+RWTN.US,D,20250328,000000,24.72,24.8,24.65,24.65,2574,0
+RWTN.US,D,20250331,000000,24.65,24.88,24.57,24.79,20467,0
+RWTN.US,D,20250401,000000,24.84,25.06,24.81,24.95,12341,0
+RWTN.US,D,20250402,000000,25.05,25.16,25.0499,25.1,5216,0
+RWTN.US,D,20250403,000000,25.002,25.09,24.601,24.95,12370,0
+RWTN.US,D,20250404,000000,24.851,25.25,24.3,24.42,25390,0
+RWTN.US,D,20250407,000000,23.73,24.4199,22.48,24.11,28036,0
+RWTN.US,D,20250408,000000,24.4,24.7185,23.9,23.9488,16742,0
+RWTN.US,D,20250409,000000,23.39,24.22,23.02,24.1,17823,0
+RWTN.US,D,20250410,000000,23.83,24.34,23.25,23.25,9255,0
+RWTN.US,D,20250411,000000,24.18,24.18,23.25,23.6,14789,0
+RWTN.US,D,20250414,000000,24.15,24.15,23.52,23.83,12574,0
+RWTN.US,D,20250415,000000,23.9,24.075,23.76,24.075,5687,0
+RWTN.US,D,20250416,000000,24.08,24.49,24.08,24.44,5911,0
+RWTN.US,D,20250417,000000,24.31,24.99,24.25,24.5001,6078,0
+RWTN.US,D,20250421,000000,24.33,24.9899,24.33,24.52,8389,0
+RWTN.US,D,20250422,000000,24.7999,24.7999,24.6,24.655,6853,0
+RWTN.US,D,20250423,000000,24.73,24.95,24.73,24.8,10675,0
+RWTN.US,D,20250424,000000,24.98,25.07,24.9,25.05,7516,0
+RWTN.US,D,20250425,000000,24.98,25.05,24.9685,25.04,8244,0
+RWTN.US,D,20250428,000000,25.1,25.125,25.1,25.125,1593,0
+RWTN.US,D,20250429,000000,24.975,25.0547,24.9206,25.01,7013,0
+RWTN.US,D,20250430,000000,25.1,25.15,24.45,25,6092,0
+RWTN.US,D,20250501,000000,25.15,25.3,24.9,24.96,5026,0
+RWTN.US,D,20250502,000000,25.26,25.26,24.65,25.12,1688,0
+RWTN.US,D,20250505,000000,24.8,25.1,24.65,24.82,9671,0
+RWTN.US,D,20250506,000000,25.28,25.28,24.7,24.7,11506,0
+RWTN.US,D,20250507,000000,24.8,24.9093,24.6,24.64,10134,0
+RWTN.US,D,20250508,000000,24.88,25,24.88,24.95,3180,0
+RWTN.US,D,20250509,000000,24.68,24.9,24.68,24.86,2839,0
+RWTN.US,D,20250512,000000,25,25.36,24.65,24.66,12520,0
+RWTN.US,D,20250513,000000,25.038,25.038,24.7034,24.77,5375,0
+RWTN.US,D,20250514,000000,24.865,24.98,24.73,24.81,4960,0
+RWTN.US,D,20250515,000000,24.3,24.4,24.26,24.3999,11128,0
+RWTN.US,D,20250516,000000,24.27,24.39,24.27,24.3,4943,0
+RWTN.US,D,20250519,000000,24.35,24.37,24.26,24.305,5229,0
+RWTN.US,D,20250520,000000,24.37,24.39,24.25,24.26,15593,0
+RWTN.US,D,20250521,000000,24.36,24.39,24.24,24.39,4063,0
+RWTN.US,D,20250522,000000,24.44,24.44,24.2301,24.3899,5386,0
+RWTN.US,D,20250523,000000,24.35,24.4,24.25,24.32,6409,0
+RWTN.US,D,20250527,000000,24.32,24.54,24.32,24.38,4299,0
+RWTN.US,D,20250528,000000,24.3625,24.45,24.3568,24.39,3111,0
+RWTN.US,D,20250529,000000,24.5529,24.5529,24.49,24.5493,3197,0
+RWTN.US,D,20250530,000000,24.39,24.59,24.39,24.59,272,0
+RWTN.US,D,20250602,000000,24.5899,24.5899,24.39,24.53,1652,0
+RWTN.US,D,20250603,000000,24.4,24.57,24.32,24.504,4279,0
+RWTN.US,D,20250604,000000,24.47,24.4706,24.42,24.42,864,0
+RWTN.US,D,20250605,000000,24.5,24.56,24.49,24.56,1214,0
+RWTN.US,D,20250606,000000,24.455,24.7699,24.455,24.65,3827,0
+RWTN.US,D,20250609,000000,24.5,24.6,24.5,24.5772,6938,0
+RWTN.US,D,20250610,000000,24.58,24.58,24.51,24.51,1375,0
+RWTN.US,D,20250611,000000,24.57,24.677,24.57,24.677,2417,0
+RWTN.US,D,20250612,000000,24.58,24.67,24.57,24.5701,2345,0
+RWTN.US,D,20250613,000000,24.74,24.74,24.57,24.57,3057,0
+RWTN.US,D,20250616,000000,24.57,24.57,24.5,24.5,3931,0
+RWTN.US,D,20250617,000000,24.5,24.55,24.5,24.53,1439,0
+RWTN.US,D,20250618,000000,24.6375,24.6375,24.5,24.5562,1236,0
+RWTN.US,D,20250620,000000,24.54,24.55,24.54,24.55,555,0
+RWTN.US,D,20250624,000000,24.6326,24.72,24.55,24.55,2257,0
+RWTN.US,D,20250625,000000,24.67,24.7002,24.56,24.6,4918,0
+RWTN.US,D,20250626,000000,24.75,24.8674,24.75,24.8,1154,0
+RWTN.US,D,20250627,000000,24.75,24.8,24.6501,24.6501,4040,0
+RWTN.US,D,20250630,000000,24.78,24.8,24.6,24.6,976,0
+RWTN.US,D,20250701,000000,24.78,24.78,24.77,24.77,1213,0
+RWTN.US,D,20250703,000000,24.68,24.8,24.68,24.8,687,0
+RWTN.US,D,20250707,000000,24.76,24.81,24.72,24.7514,2834,0
+RWTN.US,D,20250708,000000,24.945,24.945,24.7925,24.8216,7382,0
+RWTN.US,D,20250709,000000,24.85,24.89,24.7501,24.8899,8602,0
+RWTN.US,D,20250710,000000,24.7859,24.95,24.76,24.84,2847,0
+RWTN.US,D,20250711,000000,25.08,25.08,24.78,25.03,443,0
+RWTN.US,D,20250714,000000,25.08,25.08,25.02,25.02,512,0
+RWTN.US,D,20250715,000000,24.97,25,24.97,25,953,0
+RWTN.US,D,20250716,000000,24.95,24.9501,24.95,24.9501,696,0
+RWTN.US,D,20250717,000000,24.85,24.9126,24.85,24.875,981,0
+RWTN.US,D,20250718,000000,24.8897,24.95,24.8897,24.95,2434,0
+RWTN.US,D,20250721,000000,24.9,24.98,24.9,24.9799,1588,0
+RWTN.US,D,20250722,000000,24.91,24.9999,24.86,24.86,3841,0
+RWTN.US,D,20250723,000000,24.9438,24.99,24.85,24.85,2002,0
+RWTN.US,D,20250724,000000,24.9532,25.068,24.94,25.068,7105,0
+RWTN.US,D,20250725,000000,25,25.05,25,25.05,299,0
+RWTN.US,D,20250728,000000,25.05,25.05,24.85,24.85,3518,0
+RWTN.US,D,20250730,000000,24.91,25.05,24.91,25.04,2428,0
+RWTN.US,D,20250731,000000,24.9342,25,24.53,24.65,39779,0
+RWTN.US,D,20250801,000000,24.65,24.69,24.21,24.5,55771,0
+RWTN.US,D,20250804,000000,24.595,24.77,24.5901,24.66,13939,0
+RWTN.US,D,20250805,000000,24.76,24.76,24.51,24.75,5291,0
+RWTN.US,D,20250806,000000,24.71,24.93,24.68,24.68,3993,0
+RWTN.US,D,20250807,000000,24.8,24.9,24.522,24.7089,3564,0
+RWTN.US,D,20250808,000000,24.97,24.97,24.85,24.8999,7455,0
+RWTN.US,D,20250811,000000,24.9,24.91,24.85,24.85,2466,0
+RWTN.US,D,20250812,000000,24.89,24.92,24.89,24.9,1459,0
+RWTN.US,D,20250813,000000,24.9,24.91,24.87,24.89,7074,0
+RWTN.US,D,20250814,000000,24.9,24.9,24.81,24.86,14609,0
+RWTN.US,D,20250815,000000,24.53,24.53,24.31,24.4645,6979,0
+RWTN.US,D,20250818,000000,24.525,24.57,24.35,24.45,3787,0
+RWTN.US,D,20250819,000000,24.55,24.55,24.35,24.35,6485,0
+RWTN.US,D,20250820,000000,24.36,24.39,24.26,24.39,13228,0
+RWTN.US,D,20250821,000000,24.4,24.5,24.3332,24.3332,27439,0
+RWTN.US,D,20250822,000000,24.3312,24.4,24.31,24.34,54673,0
+RWTN.US,D,20250825,000000,24.35,24.4963,24.31,24.37,16650,0
+RWTN.US,D,20250826,000000,24.35,24.6499,24.32,24.34,18492,0
+RWTN.US,D,20250827,000000,24.4,24.64,24.36,24.36,3049,0
+RWTN.US,D,20250828,000000,24.5,24.65,24.33,24.36,7551,0
+RWTN.US,D,20250829,000000,24.56,24.56,24.35,24.35,1633,0
+RWTN.US,D,20250902,000000,24.49,24.58,24.35,24.36,6016,0
+RWTN.US,D,20250903,000000,24.465,24.5087,24.23,24.24,12634,0
+RWTN.US,D,20250904,000000,24.34,24.5,24.34,24.36,6595,0
+RWTN.US,D,20250905,000000,24.528,24.528,24.4,24.41,3036,0
+RWTN.US,D,20250908,000000,24.48,24.7988,24.44,24.52,16095,0
+RWTN.US,D,20250909,000000,24.6123,24.6123,24.51,24.5834,3165,0
+RWTN.US,D,20250910,000000,24.63,24.68,24.566,24.65,989,0
+RWTN.US,D,20250911,000000,24.898,24.898,24.38,24.38,7173,0
+RWTN.US,D,20250912,000000,24.61,24.61,24.47,24.57,1867,0
+RWTN.US,D,20250915,000000,24.6,24.65,24.57,24.57,2371,0
+RWTN.US,D,20250916,000000,24.57,24.7091,24.55,24.55,3952,0
+RWTN.US,D,20250917,000000,24.9,24.9,24.6999,24.6999,2122,0
+RWTN.US,D,20250918,000000,24.65,24.65,24.54,24.54,3027,0
+RWTN.US,D,20250919,000000,24.55,24.75,24.55,24.7203,7358,0
+RWTN.US,D,20250922,000000,24.718,24.84,24.57,24.63,47875,0
+RWTN.US,D,20250923,000000,24.598,24.64,24.54,24.64,2497,0
+RWTN.US,D,20250924,000000,24.6344,24.65,24.5001,24.5002,4168,0
+RWTN.US,D,20250925,000000,24.6,24.62,24.5312,24.5312,1686,0
+RWTN.US,D,20250926,000000,24.68,24.69,24.59,24.59,3622,0
+RWTN.US,D,20250929,000000,24.59,24.7,24.44,24.7,4047,0
+RWTN.US,D,20250930,000000,24.75,24.8,24.63,24.63,5309,0
+RWTN.US,D,20251001,000000,24.7222,24.8,24.57,24.57,3893,0
+RWTN.US,D,20251002,000000,24.56,24.82,24.56,24.8199,7643,0
+RWTN.US,D,20251003,000000,24.89,24.9,24.5538,24.65,11853,0
+RWTN.US,D,20251006,000000,24.6102,24.79,24.51,24.75,6795,0
+RWTN.US,D,20251007,000000,24.6421,24.7,24.56,24.7,10013,0
+RWTN.US,D,20251008,000000,24.7675,24.85,24.7,24.8,11233,0
+RWTN.US,D,20251009,000000,24.81,24.85,24.81,24.83,2204,0
+RWTN.US,D,20251010,000000,24.92,25.1,24.8355,24.9975,7093,0
+RWTN.US,D,20251013,000000,25,25,24.68,24.83,28040,0
+RWTN.US,D,20251014,000000,24.825,24.8998,24.75,24.8998,3716,0
+RWTN.US,D,20251015,000000,24.9,25.11,24.79,25.05,14764,0
+RWTN.US,D,20251016,000000,25.05,25.065,24.9,24.9,4559,0
+RWTN.US,D,20251017,000000,24.95,25.03,24.8912,25.03,3274,0
+RWTN.US,D,20251020,000000,25.15,25.25,24.9601,25.25,15650,0
+RWTN.US,D,20251021,000000,25.25,25.255,25.23,25.23,1878,0
+RWTN.US,D,20251022,000000,25.21,25.2499,25,25.06,8405,0
+RWTN.US,D,20251023,000000,25.115,25.14,25,25,4292,0
+RWTN.US,D,20251024,000000,25.04,25.04,24.96,25,12618,0
+RWTN.US,D,20251027,000000,25,25.11,24.96,25.11,4281,0
+RWTN.US,D,20251028,000000,25.22,25.34,25.17,25.3,9405,0
+RWTN.US,D,20251029,000000,25.06,25.2,25.06,25.13,2335,0
+RWTN.US,D,20251030,000000,25.0563,25.3,25.05,25.1501,7517,0
+RWTN.US,D,20251031,000000,25.149,25.15,25.085,25.1048,2313,0
+RWTN.US,D,20251103,000000,25.09,25.3249,25.09,25.3001,10320,0
+RWTN.US,D,20251104,000000,25.3,25.3325,25.3,25.3001,3909,0
+RWTN.US,D,20251105,000000,25.35,25.5,25.3405,25.5,3297,0
+RWTN.US,D,20251106,000000,25.5,25.5,25.419,25.5,4790,0
+RWTN.US,D,20251110,000000,25.35,25.5994,25.35,25.55,4455,0
+RWTN.US,D,20251111,000000,25.4733,25.52,25.4,25.52,6712,0
+RWTN.US,D,20251112,000000,25.4586,25.53,25.4586,25.53,8288,0
+RWTN.US,D,20251113,000000,25.65,25.65,25.5326,25.55,2859,0
+RWTN.US,D,20251114,000000,25.055,25.1,25,25.0045,8757,0
+RWTN.US,D,20251117,000000,25.0006,25.13,24.625,24.625,22077,0
+RWTN.US,D,20251118,000000,24.75,24.85,24.5,24.53,15457,0
+RWTN.US,D,20251119,000000,24.51,24.55,24.4001,24.482,6894,0
+RWTN.US,D,20251120,000000,24.7,24.7,24.48,24.62,5157,0
+RWTN.US,D,20251121,000000,24.58,24.7,24.49,24.49,8635,0
+RWTN.US,D,20251124,000000,24.53,24.555,24.44,24.5,6928,0
+RWTN.US,D,20251125,000000,24.6,25.39,24.54,24.69,9381,0
+RWTN.US,D,20251126,000000,24.6675,24.8301,24.6675,24.7498,8713,0
+RWTN.US,D,20251128,000000,24.9968,25.4,24.74,25,6500,0
+RWTN.US,D,20251201,000000,24.7075,25.01,24.7075,24.9345,3091,0
+RWTN.US,D,20251202,000000,25.1405,25.1405,24.752,24.8,5731,0
+RWTN.US,D,20251203,000000,25,25,24.85,24.9011,867,0
+RWTN.US,D,20251204,000000,24.937,24.937,24.8201,24.85,1490,0
+RWTN.US,D,20251205,000000,24.8,24.82,24.6,24.65,11807,0
+RWTN.US,D,20251208,000000,24.7113,24.85,24.62,24.63,10642,0
+RWTN.US,D,20251209,000000,24.64,24.87,24.63,24.64,4527,0
+RWTN.US,D,20251210,000000,24.68,24.72,24.61,24.72,24760,0
+RWTN.US,D,20251211,000000,24.8,24.82,24.75,24.8,8188,0
+RWTN.US,D,20251212,000000,24.815,24.815,24.78,24.78,988,0
+RWTN.US,D,20251215,000000,24.78,24.89,24.68,24.72,7122,0
+RWTN.US,D,20251216,000000,24.85,24.85,24.78,24.82,3361,0
+RWTN.US,D,20251217,000000,24.7,24.757,24.59,24.59,33147,0
+RWTN.US,D,20251218,000000,24.7,24.7,24.5765,24.65,11749,0
+RWTN.US,D,20251219,000000,24.6716,24.8,24.6,24.7,12777,0
+RWTN.US,D,20251222,000000,24.82,24.85,24.79,24.79,4071,0
+RWTN.US,D,20251223,000000,24.848,24.85,24.57,24.6,22468,0
+RWTN.US,D,20251224,000000,24.858,24.858,24.61,24.67,4851,0
+RWTN.US,D,20251226,000000,24.725,24.75,24.69,24.745,5934,0
+RWTN.US,D,20251229,000000,24.8,24.8501,24.8,24.8501,5561,0
+RWTN.US,D,20251230,000000,25,25,24.8,24.8,4827,0
+RWTN.US,D,20251231,000000,25,25,24.8777,24.93,2253,0
+RWTN.US,D,20260102,000000,24.95,25.0101,24.95,24.95,6634,0
+RWTN.US,D,20260105,000000,24.98,25,24.9601,24.9601,2278,0
+RWTN.US,D,20260106,000000,24.97,25.0132,24.96,24.96,4090,0
+RWTN.US,D,20260107,000000,25.044,25.044,24.88,24.88,6155,0
+RWTN.US,D,20260108,000000,24.8984,25.05,24.8984,25.05,7104,0
+RWTN.US,D,20260109,000000,24.9401,25.295,24.9401,25.18,9541,0
+RWTN.US,D,20260112,000000,25.3486,25.3486,25.15,25.15,2947,0
+RWTN.US,D,20260113,000000,25.05,25.1,24.95,24.95,10154,0
+RWTN.US,D,20260114,000000,24.99,25.14,24.9,25,14192,0
+RWTN.US,D,20260115,000000,25.08,25.4,25.0303,25.34,9969,0
+RWTN.US,D,20260116,000000,25.226,25.226,25.07,25.1,3805,0
+RWTN.US,D,20260120,000000,25.1,25.21,25.1,25.18,2480,0
+RWTN.US,D,20260121,000000,25.15,25.21,25.105,25.2,4566,0
+RWTN.US,D,20260122,000000,25.2,25.34,25.15,25.25,4922,0
+RWTN.US,D,20260123,000000,25.25,25.7719,25.1,25.14,17023,0
+RWTN.US,D,20260126,000000,25.24,25.647,25.1,25.19,13984,0
+RWTN.US,D,20260127,000000,25.202,25.202,25.03,25.09,11700,0
+RWTN.US,D,20260128,000000,25.11,25.474,25.04,25.2,9561,0
+RWTN.US,D,20260129,000000,25.64,25.64,25.2,25.2,2285,0
+RWTN.US,D,20260130,000000,25.59,25.59,25.1,25.1,2385,0
+RWTN.US,D,20260202,000000,25.415,25.42,25.1,25.25,1521,0
+RWTN.US,D,20260203,000000,25.25,25.49,25.25,25.49,4335,0
+RWTN.US,D,20260204,000000,25.41,25.41,25.35,25.38,1636,0
+RWTN.US,D,20260205,000000,25.46,25.47,25.37,25.37,950,0
+RWTN.US,D,20260206,000000,25.37,25.37,25.37,25.37,753,0
+RWTN.US,D,20260209,000000,25.63,25.63,25.45,25.45,1815,0
+RWTN.US,D,20260210,000000,25.3001,25.33,25.3001,25.33,693,0
+RWTN.US,D,20260211,000000,25.47,25.53,25.39,25.49,2973,0
+RWTN.US,D,20260212,000000,25.5,25.55,25.4,25.44,4621,0
+RWTN.US,D,20260213,000000,25.29,25.29,24.95,25.01,10245,0
+RWTN.US,D,20260217,000000,25.04,25.105,25,25,5798,0
+RWTN.US,D,20260218,000000,25.13,25.15,25.05,25.05,2580,0
diff --git a/daily/us/nyse stocks/2/sat.us.txt b/daily/us/nyse stocks/2/sat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc0f8fc4fa53623308afc442cffcf10358eaf18f
--- /dev/null
+++ b/daily/us/nyse stocks/2/sat.us.txt	
@@ -0,0 +1,932 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAT.US,D,20220504,000000,24.71,24.71,24.6,24.6817,32984,0
+SAT.US,D,20220505,000000,24.62,24.7,24.54,24.669,41916,0
+SAT.US,D,20220506,000000,24.69,24.98,24.6139,24.94,30239,0
+SAT.US,D,20220509,000000,24.99,24.99,24.67,24.88,19956,0
+SAT.US,D,20220510,000000,24.8,24.9891,24.8,24.88,11954,0
+SAT.US,D,20220511,000000,24.9,24.97,24.75,24.77,9532,0
+SAT.US,D,20220512,000000,24.775,24.8,24.7,24.7,5917,0
+SAT.US,D,20220513,000000,24.65,24.92,24.65,24.825,8663,0
+SAT.US,D,20220516,000000,24.83,24.9749,24.75,24.8,11540,0
+SAT.US,D,20220517,000000,24.8,24.98,24.7243,24.85,6400,0
+SAT.US,D,20220518,000000,24.85,24.86,24.6,24.6,6935,0
+SAT.US,D,20220519,000000,24.7,24.85,24.6,24.8,8526,0
+SAT.US,D,20220520,000000,24.88,24.88,24.8306,24.8306,515,0
+SAT.US,D,20220523,000000,24.8568,24.8568,24.73,24.73,3000,0
+SAT.US,D,20220524,000000,24.84,24.84,24.6,24.7,5130,0
+SAT.US,D,20220525,000000,24.705,24.8,24.6208,24.7986,4958,0
+SAT.US,D,20220526,000000,24.79,24.8,24.65,24.7049,20555,0
+SAT.US,D,20220527,000000,24.68,24.75,24.6,24.73,52967,0
+SAT.US,D,20220531,000000,24.74,24.75,24.62,24.73,7480,0
+SAT.US,D,20220601,000000,24.78,24.8,24.63,24.72,8080,0
+SAT.US,D,20220602,000000,24.79,24.8,24.65,24.75,4035,0
+SAT.US,D,20220603,000000,24.7404,24.8,24.67,24.77,17247,0
+SAT.US,D,20220606,000000,24.75,24.8,24.575,24.6,31356,0
+SAT.US,D,20220607,000000,24.61,24.75,24.5,24.55,70603,0
+SAT.US,D,20220608,000000,24.56,24.75,24.5499,24.55,24173,0
+SAT.US,D,20220609,000000,24.6899,24.6899,24.225,24.3,69593,0
+SAT.US,D,20220610,000000,24.38,24.4648,24.2801,24.39,11285,0
+SAT.US,D,20220613,000000,24.04,24.4399,24.04,24.35,25085,0
+SAT.US,D,20220614,000000,24.2032,24.35,24.1,24.1,36077,0
+SAT.US,D,20220615,000000,24.24,24.5,24.1,24.3,12512,0
+SAT.US,D,20220616,000000,24.45,24.45,24.29,24.37,9165,0
+SAT.US,D,20220617,000000,24.44,24.44,24.44,24.44,309,0
+SAT.US,D,20220621,000000,24.45,24.5,24.41,24.41,7341,0
+SAT.US,D,20220622,000000,24.4,24.59,24.3,24.46,6625,0
+SAT.US,D,20220623,000000,24.4732,24.541,24.46,24.46,7197,0
+SAT.US,D,20220624,000000,24.46,24.5,24.38,24.46,6334,0
+SAT.US,D,20220627,000000,24.5,24.55,24.45,24.55,16647,0
+SAT.US,D,20220628,000000,24.55,24.55,24.35,24.46,13022,0
+SAT.US,D,20220629,000000,24.55,24.55,24.1,24.4145,38822,0
+SAT.US,D,20220630,000000,24.33,24.33,24.1315,24.19,52927,0
+SAT.US,D,20220701,000000,24.2,24.2,23.98,24.14,41751,0
+SAT.US,D,20220705,000000,24.1,24.39,23.99,24.3,25402,0
+SAT.US,D,20220706,000000,24.206,24.47,24.1,24.34,28713,0
+SAT.US,D,20220707,000000,24.23,24.4573,24.02,24.25,37632,0
+SAT.US,D,20220708,000000,24.13,24.3999,24.13,24.2,13464,0
+SAT.US,D,20220711,000000,24.2,24.35,24.2,24.35,2741,0
+SAT.US,D,20220712,000000,24.3,24.35,24.2,24.23,19145,0
+SAT.US,D,20220713,000000,24.18,24.4,24.08,24.28,16922,0
+SAT.US,D,20220714,000000,24.15,24.4,24.15,24.33,24374,0
+SAT.US,D,20220715,000000,24.39,24.5,24.39,24.46,8639,0
+SAT.US,D,20220718,000000,24.49,24.5,24.39,24.49,5953,0
+SAT.US,D,20220719,000000,24.44,24.66,24.25,24.34,15603,0
+SAT.US,D,20220720,000000,24.5,24.5,24.38,24.38,3564,0
+SAT.US,D,20220721,000000,24.375,24.48,24.25,24.29,15293,0
+SAT.US,D,20220722,000000,24.3,24.3952,24.3,24.35,15765,0
+SAT.US,D,20220725,000000,24.4,24.4,24.2269,24.2899,10418,0
+SAT.US,D,20220726,000000,24.44,24.4499,24.2,24.38,7956,0
+SAT.US,D,20220727,000000,24.44,24.5,24.44,24.5,10250,0
+SAT.US,D,20220728,000000,24.5,24.5,24.4,24.45,12717,0
+SAT.US,D,20220729,000000,24.5,24.57,24.445,24.45,25199,0
+SAT.US,D,20220801,000000,24.55,24.55,24.4453,24.48,10995,0
+SAT.US,D,20220802,000000,24.55,24.78,24.5025,24.7173,5739,0
+SAT.US,D,20220803,000000,24.76,24.85,24.76,24.82,3094,0
+SAT.US,D,20220804,000000,24.83,24.99,24.725,24.99,3820,0
+SAT.US,D,20220805,000000,25,25,24.91,24.91,1069,0
+SAT.US,D,20220808,000000,24.9252,25,24.9252,24.97,2508,0
+SAT.US,D,20220809,000000,24.975,25,24.85,24.99,6053,0
+SAT.US,D,20220810,000000,24.95,24.99,24.95,24.98,2525,0
+SAT.US,D,20220811,000000,24.99,25,24.96,24.99,3181,0
+SAT.US,D,20220812,000000,24.75,24.8,24.6352,24.7999,12100,0
+SAT.US,D,20220815,000000,24.88,24.9,24.61,24.73,10985,0
+SAT.US,D,20220816,000000,24.64,24.83,24.46,24.7584,17218,0
+SAT.US,D,20220817,000000,24.8,24.8,24.16,24.27,14717,0
+SAT.US,D,20220818,000000,24.66,24.66,24.15,24.32,19822,0
+SAT.US,D,20220819,000000,24.34,24.5599,24.08,24.31,21773,0
+SAT.US,D,20220822,000000,24.35,24.39,24.01,24.18,11531,0
+SAT.US,D,20220823,000000,24.18,24.3,23.98,24.28,14340,0
+SAT.US,D,20220824,000000,24.125,24.2236,23.98,24.12,14810,0
+SAT.US,D,20220825,000000,24.19,24.46,24.025,24.21,18491,0
+SAT.US,D,20220826,000000,24.19,24.4092,23.97,24.08,8227,0
+SAT.US,D,20220829,000000,24.08,24.22,24.08,24.12,17105,0
+SAT.US,D,20220830,000000,24.2105,24.2105,24.06,24.13,5160,0
+SAT.US,D,20220831,000000,24.21,24.21,24.08,24.12,2930,0
+SAT.US,D,20220901,000000,24.1128,24.1799,24.01,24.1211,4968,0
+SAT.US,D,20220902,000000,24.09,24.1799,24.07,24.1,3155,0
+SAT.US,D,20220906,000000,24.1,24.13,23.99,24.11,3941,0
+SAT.US,D,20220907,000000,24.09,24.33,24,24.01,6425,0
+SAT.US,D,20220908,000000,24.175,24.175,24.05,24.162,4464,0
+SAT.US,D,20220909,000000,24.26,24.26,24.12,24.19,2412,0
+SAT.US,D,20220912,000000,24.28,24.29,24.22,24.22,2511,0
+SAT.US,D,20220913,000000,24.23,24.4,24.15,24.35,5314,0
+SAT.US,D,20220914,000000,24.21,24.44,24.21,24.34,1636,0
+SAT.US,D,20220915,000000,24.23,24.68,24.15,24.68,893,0
+SAT.US,D,20220916,000000,24.1659,24.6099,24.1659,24.4,3998,0
+SAT.US,D,20220919,000000,24.12,24.4,24.06,24.23,7270,0
+SAT.US,D,20220920,000000,24.4247,24.4247,23.97,24.15,7913,0
+SAT.US,D,20220921,000000,24.1352,24.3588,23.9,24.17,4353,0
+SAT.US,D,20220922,000000,24.15,24.38,23.9,24.14,10219,0
+SAT.US,D,20220923,000000,23.85,24.33,23.85,24.2,5744,0
+SAT.US,D,20220926,000000,24.1,24.1,23.85,23.91,2875,0
+SAT.US,D,20220927,000000,23.8809,24.0703,23.85,24.0703,2800,0
+SAT.US,D,20220928,000000,23.9001,24.16,23.9,24.16,3175,0
+SAT.US,D,20220929,000000,24.09,24.14,23.95,23.95,2282,0
+SAT.US,D,20220930,000000,24.19,24.19,24.08,24.08,680,0
+SAT.US,D,20221003,000000,24.2642,24.28,24.2642,24.28,548,0
+SAT.US,D,20221004,000000,24.1906,24.2762,24.0101,24.25,4240,0
+SAT.US,D,20221005,000000,24.2284,24.27,24.2284,24.27,510,0
+SAT.US,D,20221006,000000,24.1,24.27,24.0742,24.13,1942,0
+SAT.US,D,20221007,000000,24.1818,24.2434,24.12,24.12,1196,0
+SAT.US,D,20221010,000000,24.115,24.1786,24.11,24.11,557,0
+SAT.US,D,20221011,000000,24.18,24.24,23.85,24.0237,8589,0
+SAT.US,D,20221012,000000,24.025,24.025,23.89,23.89,4555,0
+SAT.US,D,20221013,000000,23.85,23.85,23.535,23.84,2215,0
+SAT.US,D,20221014,000000,23.85,23.85,23.688,23.8484,603,0
+SAT.US,D,20221017,000000,23.85,23.85,23.8,23.82,3875,0
+SAT.US,D,20221018,000000,23.85,23.85,23.81,23.85,3190,0
+SAT.US,D,20221019,000000,23.68,23.68,22.6,23.26,24653,0
+SAT.US,D,20221020,000000,23.25,23.78,23,23.25,17745,0
+SAT.US,D,20221021,000000,23.44,23.67,23.0001,23.32,5430,0
+SAT.US,D,20221024,000000,23.85,23.85,23.2,23.2,3426,0
+SAT.US,D,20221025,000000,23.375,23.64,23.06,23.24,4223,0
+SAT.US,D,20221026,000000,23.7534,23.7534,23.12,23.37,3733,0
+SAT.US,D,20221027,000000,23.31,23.7894,23.2,23.25,12199,0
+SAT.US,D,20221028,000000,23.25,23.495,23.01,23.22,5746,0
+SAT.US,D,20221031,000000,23.29,23.43,22.82,23.42,6227,0
+SAT.US,D,20221101,000000,22.96,23.4299,22.96,23.14,2395,0
+SAT.US,D,20221102,000000,23.14,23.14,22.99,22.99,962,0
+SAT.US,D,20221103,000000,22.63,22.96,22.62,22.79,2211,0
+SAT.US,D,20221104,000000,22.6201,23.13,22.62,22.82,4806,0
+SAT.US,D,20221107,000000,22.6601,23.1664,22.6601,23.1664,1887,0
+SAT.US,D,20221108,000000,22.98,23.2,22.72,23.09,9142,0
+SAT.US,D,20221109,000000,22.74,23.19,22.74,23.19,1879,0
+SAT.US,D,20221110,000000,23.26,23.55,23,23.32,3218,0
+SAT.US,D,20221111,000000,23.33,23.58,23.2,23.35,2060,0
+SAT.US,D,20221114,000000,23.07,23.57,23.07,23.57,460,0
+SAT.US,D,20221115,000000,23.42,23.5,23.14,23.5,6466,0
+SAT.US,D,20221116,000000,23.31,23.4,23.2,23.38,4249,0
+SAT.US,D,20221117,000000,23.36,23.4399,23.245,23.29,1600,0
+SAT.US,D,20221118,000000,23.2703,23.41,23.17,23.41,6584,0
+SAT.US,D,20221121,000000,23.4299,23.4299,23.3622,23.3622,760,0
+SAT.US,D,20221122,000000,23.25,23.41,23,23.41,3902,0
+SAT.US,D,20221123,000000,23.36,23.4601,23.09,23.46,3508,0
+SAT.US,D,20221125,000000,23.42,23.43,23.4,23.43,1650,0
+SAT.US,D,20221128,000000,23.6,23.6,23.1201,23.5199,3566,0
+SAT.US,D,20221129,000000,23.25,23.25,23.2499,23.2499,2195,0
+SAT.US,D,20221130,000000,23.17,23.17,22.8,23,11164,0
+SAT.US,D,20221201,000000,23.14,23.26,22.99,23.22,10606,0
+SAT.US,D,20221202,000000,23.04,23.25,23.02,23.25,1303,0
+SAT.US,D,20221205,000000,23.1,23.2392,22.8001,22.84,14268,0
+SAT.US,D,20221206,000000,23,23.1377,22.86,22.86,19867,0
+SAT.US,D,20221207,000000,22.99,23.1,22.93,22.93,3375,0
+SAT.US,D,20221208,000000,23.026,23.0799,22.94,23.0799,377,0
+SAT.US,D,20221209,000000,23.02,23.11,23.02,23.11,4706,0
+SAT.US,D,20221212,000000,23.06,23.11,22.965,23.11,4877,0
+SAT.US,D,20221213,000000,23.1,23.2,23.093,23.2,7875,0
+SAT.US,D,20221214,000000,22.93,23.1499,22.91,23.1499,4375,0
+SAT.US,D,20221215,000000,23,23.1199,23,23.1199,1531,0
+SAT.US,D,20221216,000000,23.08,23.1,23.08,23.1,340,0
+SAT.US,D,20221219,000000,22.885,23.46,22.88,23.46,7050,0
+SAT.US,D,20221220,000000,23.42,23.42,23.0014,23.27,3578,0
+SAT.US,D,20221221,000000,23.2,23.3,23.05,23.3,1601,0
+SAT.US,D,20221222,000000,23.3,23.3,23.03,23.25,2835,0
+SAT.US,D,20221223,000000,23,23.05,22.9,23.05,4923,0
+SAT.US,D,20221227,000000,22.97,23.079,22.87,22.99,7879,0
+SAT.US,D,20221228,000000,22.98,23.02,22.9324,23.02,1210,0
+SAT.US,D,20221229,000000,22.89,22.97,22.86,22.86,12884,0
+SAT.US,D,20221230,000000,22.86,22.97,22.86,22.968,1400,0
+SAT.US,D,20230104,000000,22.98,23.06,22.9,22.99,3562,0
+SAT.US,D,20230105,000000,23,23.0299,22.92,23.0299,2350,0
+SAT.US,D,20230106,000000,23.0999,23.0999,23.05,23.075,1299,0
+SAT.US,D,20230109,000000,23.06,23.16,23.05,23.16,510,0
+SAT.US,D,20230110,000000,23.15,23.54,23.15,23.5399,5207,0
+SAT.US,D,20230111,000000,23.38,23.453,23.24,23.4,3276,0
+SAT.US,D,20230112,000000,23.4,23.44,23.1175,23.275,6450,0
+SAT.US,D,20230113,000000,23.35,23.54,23.3,23.35,14660,0
+SAT.US,D,20230117,000000,23.35,23.46,23.13,23.44,8412,0
+SAT.US,D,20230118,000000,23.44,23.488,23.2382,23.488,8108,0
+SAT.US,D,20230119,000000,23.48,23.64,23.39,23.45,12999,0
+SAT.US,D,20230120,000000,23.8434,23.8434,23.43,23.57,2791,0
+SAT.US,D,20230123,000000,23.67,23.8,23.53,23.57,4789,0
+SAT.US,D,20230124,000000,23.56,23.82,23.53,23.55,6365,0
+SAT.US,D,20230125,000000,23.55,23.82,23.55,23.61,2182,0
+SAT.US,D,20230126,000000,23.57,23.76,23.565,23.75,4030,0
+SAT.US,D,20230127,000000,23.75,23.82,23.75,23.82,1402,0
+SAT.US,D,20230130,000000,23.66,23.74,23.66,23.74,552,0
+SAT.US,D,20230131,000000,23.77,23.77,23.66,23.75,1504,0
+SAT.US,D,20230201,000000,23.75,23.75,23.43,23.5685,11561,0
+SAT.US,D,20230202,000000,23.63,23.75,23.6,23.68,2871,0
+SAT.US,D,20230203,000000,23.48,23.76,23.48,23.7,3856,0
+SAT.US,D,20230206,000000,23.7999,23.7999,23.6,23.7499,2839,0
+SAT.US,D,20230207,000000,23.6954,23.8,23.62,23.8,5669,0
+SAT.US,D,20230208,000000,23.8,23.8,23.7499,23.75,2007,0
+SAT.US,D,20230209,000000,23.75,24,23.75,23.9,17209,0
+SAT.US,D,20230210,000000,23.8254,23.8254,23.7499,23.7499,2577,0
+SAT.US,D,20230213,000000,23.77,23.77,23.75,23.77,2412,0
+SAT.US,D,20230214,000000,23.57,23.6,23.27,23.41,23792,0
+SAT.US,D,20230215,000000,23.355,23.39,23.345,23.3799,1412,0
+SAT.US,D,20230216,000000,23.45,23.45,23.28,23.31,5768,0
+SAT.US,D,20230217,000000,23.31,23.31,23.1,23.26,7736,0
+SAT.US,D,20230221,000000,23.47,23.49,23.28,23.41,2431,0
+SAT.US,D,20230222,000000,23.16,23.54,23.16,23.38,6135,0
+SAT.US,D,20230223,000000,23.48,23.55,23.25,23.51,9043,0
+SAT.US,D,20230224,000000,23.38,23.675,23.37,23.6,6566,0
+SAT.US,D,20230227,000000,23.69,23.73,23.6413,23.7,13517,0
+SAT.US,D,20230228,000000,23.62,23.8,23.6035,23.8,1566,0
+SAT.US,D,20230301,000000,23.62,23.84,23.62,23.8098,2080,0
+SAT.US,D,20230302,000000,23.84,23.84,23.65,23.7,7549,0
+SAT.US,D,20230303,000000,23.65,23.8,23.5705,23.7591,5191,0
+SAT.US,D,20230306,000000,23.67,23.7716,23.66,23.68,1681,0
+SAT.US,D,20230307,000000,23.675,23.797,23.6,23.797,1450,0
+SAT.US,D,20230308,000000,23.6,23.7648,23.5,23.62,5952,0
+SAT.US,D,20230309,000000,23.77,23.79,23.45,23.4897,9127,0
+SAT.US,D,20230310,000000,23.45,23.5,23.0001,23.47,17075,0
+SAT.US,D,20230313,000000,23.37,23.465,23,23.365,22433,0
+SAT.US,D,20230314,000000,23.49,23.49,23.25,23.365,1500,0
+SAT.US,D,20230315,000000,22.94,23.3168,22.9,23.13,15868,0
+SAT.US,D,20230316,000000,23.2807,23.3199,23.0339,23.3199,800,0
+SAT.US,D,20230317,000000,23.155,23.155,22.47,22.72,15600,0
+SAT.US,D,20230320,000000,23.27,23.31,22.75,22.815,10435,0
+SAT.US,D,20230321,000000,22.98,23.0699,22.61,22.78,5481,0
+SAT.US,D,20230322,000000,22.925,23.24,22.73,22.98,2873,0
+SAT.US,D,20230323,000000,23.0548,23.24,23.0548,23.24,511,0
+SAT.US,D,20230324,000000,22.98,23.25,22.75,23,11040,0
+SAT.US,D,20230327,000000,23.09,23.2,22.95,23.135,3760,0
+SAT.US,D,20230328,000000,23.2,23.25,23.01,23.01,3783,0
+SAT.US,D,20230329,000000,22.8222,23.19,22.8222,23.19,566,0
+SAT.US,D,20230330,000000,23.13,23.25,23.01,23.01,404,0
+SAT.US,D,20230331,000000,23,23.2499,22.983,23.2499,4836,0
+SAT.US,D,20230403,000000,23.2,23.3,23.2,23.3,2034,0
+SAT.US,D,20230404,000000,23.22,23.29,23.22,23.29,706,0
+SAT.US,D,20230405,000000,23.3636,23.4,23.2,23.4,2322,0
+SAT.US,D,20230406,000000,23.45,23.45,23.1827,23.4101,1509,0
+SAT.US,D,20230410,000000,23.35,23.4282,23.258,23.4282,1982,0
+SAT.US,D,20230411,000000,23.35,23.35,22.95,23.08,60873,0
+SAT.US,D,20230412,000000,23.1,23.44,23.05,23.3,16122,0
+SAT.US,D,20230413,000000,22.9119,23.55,22.9119,23.3,12699,0
+SAT.US,D,20230414,000000,23.282,23.5,23.13,23.3,5009,0
+SAT.US,D,20230417,000000,23.42,24.09,23.4,23.7,81822,0
+SAT.US,D,20230418,000000,24,24,23.655,23.7,44860,0
+SAT.US,D,20230419,000000,23.6101,23.75,23.6101,23.7,43461,0
+SAT.US,D,20230420,000000,23.63,23.75,23.62,23.69,24843,0
+SAT.US,D,20230421,000000,23.7,23.7,23.6,23.6,27209,0
+SAT.US,D,20230424,000000,23.5437,23.64,23.51,23.54,25325,0
+SAT.US,D,20230425,000000,23.585,23.63,23.4431,23.53,28319,0
+SAT.US,D,20230426,000000,23.53,23.95,23.44,23.7,112459,0
+SAT.US,D,20230427,000000,23.8,23.8,23.62,23.68,50717,0
+SAT.US,D,20230428,000000,23.78,23.96,23.38,23.4,455493,0
+SAT.US,D,20230501,000000,23.2,23.4,23,23.24,21523,0
+SAT.US,D,20230502,000000,23.34,23.34,23.13,23.18,15724,0
+SAT.US,D,20230503,000000,23.35,23.35,23.19,23.19,1840,0
+SAT.US,D,20230504,000000,23.18,23.4794,22.86,23.07,8543,0
+SAT.US,D,20230505,000000,23.15,23.32,23.02,23.13,4081,0
+SAT.US,D,20230508,000000,23.13,23.29,23.01,23.06,7098,0
+SAT.US,D,20230509,000000,23.0301,23.22,22.74,23.06,13386,0
+SAT.US,D,20230510,000000,23.0999,23.2,22.84,23.12,5318,0
+SAT.US,D,20230511,000000,23.1,23.26,22.99,23.1301,22765,0
+SAT.US,D,20230512,000000,22.97,23,22.8,22.83,2535,0
+SAT.US,D,20230515,000000,22.9,22.98,22.68,22.98,3580,0
+SAT.US,D,20230516,000000,22.68,22.99,22.56,22.94,10851,0
+SAT.US,D,20230517,000000,22.9,22.92,22.7,22.73,4735,0
+SAT.US,D,20230518,000000,22.71,22.89,22.71,22.85,1391,0
+SAT.US,D,20230519,000000,22.8,22.91,22.73,22.9,4099,0
+SAT.US,D,20230522,000000,22.8152,22.92,22.75,22.86,4004,0
+SAT.US,D,20230523,000000,22.8502,23.0001,22.8502,22.95,3923,0
+SAT.US,D,20230524,000000,22.8341,23.04,22.81,22.93,3213,0
+SAT.US,D,20230525,000000,23.04,23.1,22.89,22.89,1360,0
+SAT.US,D,20230526,000000,23.03,23.03,22.84,22.85,2586,0
+SAT.US,D,20230530,000000,23.07,23.09,22.79,22.93,2578,0
+SAT.US,D,20230531,000000,22.7601,23.1101,22.7601,23.1,9880,0
+SAT.US,D,20230601,000000,23.1399,23.14,22.91,22.91,917,0
+SAT.US,D,20230602,000000,22.85,23.1,22.81,22.96,10334,0
+SAT.US,D,20230605,000000,23.02,23.05,22.85,23.02,2578,0
+SAT.US,D,20230606,000000,23.09,23.12,22.85,23,2996,0
+SAT.US,D,20230607,000000,23.0501,23.0723,23,23,2387,0
+SAT.US,D,20230608,000000,23,23.02,23,23.02,1415,0
+SAT.US,D,20230609,000000,23.1,23.1,23.1,23.1,273,0
+SAT.US,D,20230612,000000,23.05,23.05,23.01,23.05,3322,0
+SAT.US,D,20230613,000000,23.02,23.12,22.92,23.12,2122,0
+SAT.US,D,20230614,000000,23.1299,23.1299,22.93,22.93,2669,0
+SAT.US,D,20230615,000000,22.98,23.1099,22.95,23.0335,8114,0
+SAT.US,D,20230616,000000,23.12,23.21,23,23.21,2079,0
+SAT.US,D,20230620,000000,23.2499,23.2499,23.02,23.14,3442,0
+SAT.US,D,20230621,000000,23.09,23.2599,23.09,23.2599,4920,0
+SAT.US,D,20230622,000000,23.26,23.28,23.09,23.28,2444,0
+SAT.US,D,20230623,000000,23.16,23.33,23.16,23.3,2787,0
+SAT.US,D,20230626,000000,23.3,23.33,23.3,23.33,2985,0
+SAT.US,D,20230627,000000,23.23,23.33,23.2,23.3,1755,0
+SAT.US,D,20230628,000000,23.22,23.38,23.2024,23.3177,1815,0
+SAT.US,D,20230629,000000,23.3213,23.4,23.25,23.4,5351,0
+SAT.US,D,20230630,000000,23.2,23.5,23.1104,23.5,23933,0
+SAT.US,D,20230703,000000,23.5,23.5,23.2136,23.5,1537,0
+SAT.US,D,20230705,000000,23.41,23.5,23.3,23.5,4723,0
+SAT.US,D,20230706,000000,23.3,23.4899,23.3,23.33,1897,0
+SAT.US,D,20230707,000000,23.25,23.4099,23.25,23.4099,2038,0
+SAT.US,D,20230710,000000,23.1365,23.4,23.1365,23.28,11111,0
+SAT.US,D,20230711,000000,23.22,23.3276,23.21,23.3276,2056,0
+SAT.US,D,20230712,000000,23.32,23.32,23.01,23.3199,9022,0
+SAT.US,D,20230713,000000,23.31,23.35,23.0601,23.33,6246,0
+SAT.US,D,20230714,000000,23.11,23.34,23.11,23.312,3112,0
+SAT.US,D,20230717,000000,23.32,23.34,23.2,23.3,2017,0
+SAT.US,D,20230718,000000,23.3,23.55,23.3,23.5499,7536,0
+SAT.US,D,20230719,000000,23.43,23.6,23.37,23.6,9934,0
+SAT.US,D,20230720,000000,23.4,23.49,23.28,23.49,5245,0
+SAT.US,D,20230721,000000,23.53,23.64,23.38,23.64,1870,0
+SAT.US,D,20230724,000000,23.65,23.65,23.65,23.65,496,0
+SAT.US,D,20230725,000000,23.49,23.67,23.34,23.63,2864,0
+SAT.US,D,20230726,000000,23.5,23.68,23.4,23.612,7563,0
+SAT.US,D,20230727,000000,23.58,23.68,23.44,23.68,3825,0
+SAT.US,D,20230728,000000,23.3191,23.7,23.3191,23.64,1462,0
+SAT.US,D,20230731,000000,23.5582,23.69,23.52,23.6,3888,0
+SAT.US,D,20230801,000000,23.68,23.69,23.605,23.69,793,0
+SAT.US,D,20230802,000000,23.69,23.69,23.69,23.69,699,0
+SAT.US,D,20230803,000000,23.7,23.7,23.58,23.7,2476,0
+SAT.US,D,20230804,000000,23.64,23.7,23.6,23.7,1341,0
+SAT.US,D,20230807,000000,23.58,23.65,23.58,23.64,2632,0
+SAT.US,D,20230808,000000,23.7,23.7,23.58,23.7,3380,0
+SAT.US,D,20230810,000000,23.6499,23.6999,23.6499,23.6999,2653,0
+SAT.US,D,20230811,000000,23.5964,23.68,23.5701,23.68,1355,0
+SAT.US,D,20230814,000000,23.22,23.4999,23.22,23.42,3952,0
+SAT.US,D,20230815,000000,23.43,23.49,23.28,23.42,3297,0
+SAT.US,D,20230816,000000,23.25,23.36,23.25,23.36,364,0
+SAT.US,D,20230817,000000,23.21,23.2799,23.1622,23.23,4995,0
+SAT.US,D,20230818,000000,23.11,23.3899,23.11,23.35,3276,0
+SAT.US,D,20230821,000000,23.12,23.17,23.12,23.17,605,0
+SAT.US,D,20230822,000000,23.2,23.26,23.1101,23.26,1730,0
+SAT.US,D,20230823,000000,23.1903,23.36,23.1903,23.3497,1834,0
+SAT.US,D,20230825,000000,23.2149,23.43,23.19,23.34,7505,0
+SAT.US,D,20230828,000000,23.4005,23.42,23.17,23.42,2537,0
+SAT.US,D,20230829,000000,23.4,23.5,23.31,23.4765,2542,0
+SAT.US,D,20230830,000000,23.55,23.55,23.45,23.55,8110,0
+SAT.US,D,20230831,000000,23.25,23.54,23.25,23.45,12770,0
+SAT.US,D,20230901,000000,23.54,23.54,23.29,23.52,4986,0
+SAT.US,D,20230905,000000,23.31,23.43,23.11,23.36,12274,0
+SAT.US,D,20230906,000000,23.4,23.5,23.24,23.43,3559,0
+SAT.US,D,20230907,000000,23.28,23.52,23.28,23.47,6121,0
+SAT.US,D,20230908,000000,23.35,23.54,23.35,23.51,3907,0
+SAT.US,D,20230911,000000,23.5,23.58,23.11,23.47,9328,0
+SAT.US,D,20230912,000000,23.35,23.55,23.2939,23.4259,7172,0
+SAT.US,D,20230913,000000,23.54,23.55,23.12,23.45,7426,0
+SAT.US,D,20230914,000000,23.34,23.55,23.34,23.55,4872,0
+SAT.US,D,20230915,000000,23.52,23.55,23.44,23.49,3097,0
+SAT.US,D,20230918,000000,23.34,23.4999,23.34,23.4685,4380,0
+SAT.US,D,20230919,000000,23.32,23.5,23.32,23.4,13287,0
+SAT.US,D,20230920,000000,23.5499,23.5499,23.28,23.3799,17188,0
+SAT.US,D,20230921,000000,23.385,23.5499,23.24,23.38,3945,0
+SAT.US,D,20230922,000000,23.39,23.5699,23.29,23.5499,3560,0
+SAT.US,D,20230925,000000,23.47,23.55,23.3,23.4868,3544,0
+SAT.US,D,20230926,000000,23.25,23.54,23.17,23.39,14550,0
+SAT.US,D,20230927,000000,23.3,23.34,23.16,23.34,13345,0
+SAT.US,D,20230928,000000,23.32,23.32,23,23.28,9358,0
+SAT.US,D,20230929,000000,23.3,23.3899,23.12,23.12,15239,0
+SAT.US,D,20231002,000000,23.21,23.2999,23.01,23.295,4549,0
+SAT.US,D,20231003,000000,23.26,23.4099,23.05,23.34,10336,0
+SAT.US,D,20231004,000000,23.3,23.3999,23.03,23.3,3077,0
+SAT.US,D,20231005,000000,23.3,23.4499,23.07,23.33,4877,0
+SAT.US,D,20231006,000000,23.24,23.4047,23.11,23.4047,3179,0
+SAT.US,D,20231009,000000,22.9709,23.45,22.9709,23.43,1418,0
+SAT.US,D,20231010,000000,23.17,23.4029,23.15,23.27,3206,0
+SAT.US,D,20231011,000000,23.18,23.44,23.17,23.44,2649,0
+SAT.US,D,20231012,000000,23.39,23.4172,23.24,23.37,3087,0
+SAT.US,D,20231013,000000,23.35,23.37,23,23.25,7045,0
+SAT.US,D,20231016,000000,23.27,23.34,23.16,23.26,2604,0
+SAT.US,D,20231017,000000,23.22,23.39,23.18,23.39,5501,0
+SAT.US,D,20231018,000000,23.29,23.37,23.2,23.22,3350,0
+SAT.US,D,20231019,000000,23.31,23.3799,23.3,23.3,1134,0
+SAT.US,D,20231020,000000,23.308,23.33,23.3,23.3,2986,0
+SAT.US,D,20231023,000000,23.27,23.315,23.27,23.3,1570,0
+SAT.US,D,20231024,000000,23.3256,23.34,23.3,23.34,1139,0
+SAT.US,D,20231025,000000,23.31,23.3999,23.3,23.3282,2536,0
+SAT.US,D,20231026,000000,23.4,23.425,23.4,23.4,4799,0
+SAT.US,D,20231027,000000,23.33,23.4166,23.3,23.3,8151,0
+SAT.US,D,20231030,000000,23.32,23.32,23.3,23.3,3551,0
+SAT.US,D,20231031,000000,23.3,23.55,23.3,23.55,13647,0
+SAT.US,D,20231101,000000,23.45,23.59,23.33,23.48,6040,0
+SAT.US,D,20231102,000000,23.59,23.59,23.44,23.44,1423,0
+SAT.US,D,20231103,000000,23.5,23.625,23.5,23.6,10068,0
+SAT.US,D,20231106,000000,23.6,23.63,23.5,23.6,7406,0
+SAT.US,D,20231107,000000,23.52,23.63,23.5,23.57,3403,0
+SAT.US,D,20231108,000000,23.5,23.64,23.5,23.51,1955,0
+SAT.US,D,20231109,000000,23.6,23.6,23.5,23.5,3065,0
+SAT.US,D,20231110,000000,23.6,23.625,23.6,23.6,2221,0
+SAT.US,D,20231113,000000,23.5,23.5,23.23,23.36,31717,0
+SAT.US,D,20231114,000000,23.24,23.64,23.24,23.25,8280,0
+SAT.US,D,20231115,000000,23.5,23.5,23.39,23.45,4186,0
+SAT.US,D,20231116,000000,23.304,23.52,23.3,23.52,1494,0
+SAT.US,D,20231117,000000,23.37,23.51,23.2501,23.4599,11121,0
+SAT.US,D,20231120,000000,23.46,23.5499,23.46,23.4701,5247,0
+SAT.US,D,20231121,000000,23.46,23.46,23.31,23.39,4740,0
+SAT.US,D,20231122,000000,23.49,23.49,23.3558,23.45,3296,0
+SAT.US,D,20231124,000000,23.39,23.39,23.37,23.37,266,0
+SAT.US,D,20231127,000000,23.45,23.45,23.37,23.45,7041,0
+SAT.US,D,20231128,000000,23.45,23.48,23.38,23.38,1951,0
+SAT.US,D,20231129,000000,23.45,23.52,23.2901,23.42,3570,0
+SAT.US,D,20231130,000000,23.415,23.55,23.36,23.55,10585,0
+SAT.US,D,20231201,000000,23.4983,23.5,23.4983,23.5,513,0
+SAT.US,D,20231204,000000,23.4647,23.5,23.4,23.4,5679,0
+SAT.US,D,20231205,000000,23.55,23.55,23.5499,23.55,2945,0
+SAT.US,D,20231206,000000,23.55,23.55,23.52,23.525,5402,0
+SAT.US,D,20231207,000000,23.59,23.59,23.589,23.589,1459,0
+SAT.US,D,20231208,000000,23.59,23.59,23.5,23.59,2219,0
+SAT.US,D,20231211,000000,23.6299,23.6299,23.53,23.565,697,0
+SAT.US,D,20231212,000000,23.595,23.64,23.595,23.64,1690,0
+SAT.US,D,20231213,000000,23.64,23.68,23.57,23.68,3111,0
+SAT.US,D,20231214,000000,23.7727,23.79,23.73,23.73,1364,0
+SAT.US,D,20231215,000000,23.5,23.8,23.5,23.8,4139,0
+SAT.US,D,20231218,000000,23.79,23.8,23.4505,23.8,14496,0
+SAT.US,D,20231219,000000,23.85,23.88,23.73,23.8799,16345,0
+SAT.US,D,20231220,000000,23.8999,23.95,23.8,23.82,4544,0
+SAT.US,D,20231221,000000,24,24,23.8498,24,2321,0
+SAT.US,D,20231222,000000,23.87,24,23.85,23.95,2939,0
+SAT.US,D,20231226,000000,23.78,24.135,23.78,24.01,8233,0
+SAT.US,D,20231227,000000,24.0341,24.26,24.02,24.2,11411,0
+SAT.US,D,20231228,000000,24.21,24.25,24.105,24.25,6676,0
+SAT.US,D,20231229,000000,24.21,24.2787,23.86,23.86,8198,0
+SAT.US,D,20240102,000000,24.15,24.29,24.0201,24.23,3551,0
+SAT.US,D,20240103,000000,23.92,24.23,23.92,24.12,2321,0
+SAT.US,D,20240104,000000,24.145,24.2186,24.145,24.15,1807,0
+SAT.US,D,20240105,000000,24.1996,24.218,24.12,24.1602,1989,0
+SAT.US,D,20240108,000000,24.05,24.23,24.05,24.2047,1173,0
+SAT.US,D,20240109,000000,24.18,24.2,24.18,24.2,1086,0
+SAT.US,D,20240110,000000,24.19,24.22,23.9701,24.14,6011,0
+SAT.US,D,20240111,000000,24.05,24.19,24.01,24.19,3784,0
+SAT.US,D,20240112,000000,24.06,24.22,24.0501,24.22,4732,0
+SAT.US,D,20240116,000000,24.05,24.23,24.05,24.22,2946,0
+SAT.US,D,20240117,000000,24.14,24.2,24.14,24.2,1105,0
+SAT.US,D,20240118,000000,24.19,24.24,24.08,24.17,3914,0
+SAT.US,D,20240119,000000,24.2,24.2,24.19,24.19,1073,0
+SAT.US,D,20240122,000000,24.18,24.18,23.9,24.115,6874,0
+SAT.US,D,20240123,000000,24.13,24.22,24.11,24.22,2079,0
+SAT.US,D,20240124,000000,24.22,24.22,24.11,24.18,1942,0
+SAT.US,D,20240125,000000,24.22,24.6,24.2002,24.28,9709,0
+SAT.US,D,20240126,000000,24.28,24.28,24.13,24.28,2353,0
+SAT.US,D,20240129,000000,24.3,24.32,24,24.32,5124,0
+SAT.US,D,20240130,000000,24.1,24.32,24.01,24.29,5996,0
+SAT.US,D,20240131,000000,24.31,24.37,23.95,23.95,7244,0
+SAT.US,D,20240201,000000,24.17,24.32,24.05,24.2,6833,0
+SAT.US,D,20240202,000000,24.0009,24.3,24.0009,24.24,5019,0
+SAT.US,D,20240206,000000,24.165,24.3299,24.165,24.3299,901,0
+SAT.US,D,20240207,000000,24.26,24.35,24.0131,24.35,3071,0
+SAT.US,D,20240208,000000,24,24.38,24,24.38,4662,0
+SAT.US,D,20240209,000000,24.365,24.38,24.35,24.35,2800,0
+SAT.US,D,20240212,000000,24.23,24.38,24.23,24.38,2060,0
+SAT.US,D,20240213,000000,24.38,24.38,24.3799,24.3799,1773,0
+SAT.US,D,20240214,000000,24.06,24.1707,24.0425,24.17,3790,0
+SAT.US,D,20240215,000000,24.17,24.17,24.1699,24.1699,667,0
+SAT.US,D,20240216,000000,24.035,24.22,23.93,24.19,7344,0
+SAT.US,D,20240220,000000,24.16,24.16,23.9001,24.01,3259,0
+SAT.US,D,20240221,000000,24,24,23.9,24,5099,0
+SAT.US,D,20240222,000000,23.95,23.95,23.95,23.95,2126,0
+SAT.US,D,20240223,000000,23.9517,24.1,23.9517,24.1,6676,0
+SAT.US,D,20240226,000000,24.1,24.1,24.03,24.1,596,0
+SAT.US,D,20240227,000000,24.1,24.15,24.0099,24.08,1823,0
+SAT.US,D,20240228,000000,24.1,24.1,23.9,24.05,4488,0
+SAT.US,D,20240229,000000,24.1,24.1,23.87,23.87,4726,0
+SAT.US,D,20240301,000000,24,24.09,23.9,24.09,5117,0
+SAT.US,D,20240304,000000,23.9919,24.09,23.9001,24.08,2050,0
+SAT.US,D,20240305,000000,23.92,24.1,23.9,24.1,3216,0
+SAT.US,D,20240306,000000,24.12,24.12,24.12,24.12,1610,0
+SAT.US,D,20240307,000000,24.014,24.12,24.014,24.08,5448,0
+SAT.US,D,20240308,000000,24.12,24.12,24.11,24.12,1541,0
+SAT.US,D,20240312,000000,24.14,24.14,24.1399,24.14,2295,0
+SAT.US,D,20240313,000000,24.16,24.16,24.03,24.16,3828,0
+SAT.US,D,20240314,000000,24.16,24.16,24.06,24.16,926,0
+SAT.US,D,20240315,000000,24.18,24.18,24,24.17,1743,0
+SAT.US,D,20240318,000000,24.18,24.18,24,24.18,3104,0
+SAT.US,D,20240319,000000,24.18,24.18,24.1059,24.18,3508,0
+SAT.US,D,20240320,000000,24.22,24.37,23.9098,24.25,10090,0
+SAT.US,D,20240321,000000,24.25,24.25,24.0001,24.21,6230,0
+SAT.US,D,20240322,000000,24.2,24.25,24.115,24.25,1001,0
+SAT.US,D,20240325,000000,24.1,24.26,24.1,24.2455,4425,0
+SAT.US,D,20240326,000000,24.125,24.23,23.95,24.23,9015,0
+SAT.US,D,20240327,000000,24.135,24.268,24.05,24.2,5815,0
+SAT.US,D,20240328,000000,24.2799,24.2799,24.0006,24.2,2383,0
+SAT.US,D,20240401,000000,24.125,24.298,24.125,24.28,1375,0
+SAT.US,D,20240402,000000,24.25,24.2999,24.06,24.2,1724,0
+SAT.US,D,20240403,000000,24.25,24.2999,24.15,24.27,1575,0
+SAT.US,D,20240404,000000,24.16,24.2999,24.16,24.2999,2742,0
+SAT.US,D,20240405,000000,24.29,24.29,24.25,24.25,409,0
+SAT.US,D,20240408,000000,24.02,24.1451,24.02,24.1451,1400,0
+SAT.US,D,20240409,000000,24.13,24.19,24.02,24.19,5649,0
+SAT.US,D,20240410,000000,24,24.06,23.91,24.04,7872,0
+SAT.US,D,20240411,000000,24,24.05,24,24.0499,4986,0
+SAT.US,D,20240412,000000,24,24.05,24,24.025,3118,0
+SAT.US,D,20240415,000000,24,24.04,24,24.04,5999,0
+SAT.US,D,20240416,000000,24,24.15,24,24.06,8679,0
+SAT.US,D,20240417,000000,24.14,24.14,24.14,24.14,646,0
+SAT.US,D,20240418,000000,24.07,24.07,24.07,24.07,753,0
+SAT.US,D,20240419,000000,24.11,24.11,24.02,24.08,844,0
+SAT.US,D,20240422,000000,24.07,24.07,24.01,24.01,821,0
+SAT.US,D,20240423,000000,24.1,24.1,24.1,24.1,826,0
+SAT.US,D,20240424,000000,24.01,24.075,23.35,23.9599,25495,0
+SAT.US,D,20240425,000000,24,24.0999,23.85,24.0999,11526,0
+SAT.US,D,20240426,000000,24.1,24.1,23.8309,23.9788,11671,0
+SAT.US,D,20240429,000000,24.075,24.15,24.05,24.15,2310,0
+SAT.US,D,20240430,000000,24.1001,24.25,24,24.25,9535,0
+SAT.US,D,20240501,000000,24.15,24.18,24.13,24.16,2510,0
+SAT.US,D,20240502,000000,24.0617,24.2475,24.0001,24.12,1207,0
+SAT.US,D,20240503,000000,24.18,24.22,24.12,24.22,3126,0
+SAT.US,D,20240506,000000,24.2,24.25,24.13,24.19,2576,0
+SAT.US,D,20240507,000000,24.25,24.25,24.25,24.25,222,0
+SAT.US,D,20240508,000000,24.25,24.25,24.2065,24.225,3227,0
+SAT.US,D,20240509,000000,24.2486,24.26,24.2244,24.26,1822,0
+SAT.US,D,20240510,000000,24.23,24.23,24.23,24.23,413,0
+SAT.US,D,20240513,000000,24.2653,24.3,24.23,24.23,2200,0
+SAT.US,D,20240514,000000,24.18,24.18,24.15,24.1634,1579,0
+SAT.US,D,20240515,000000,24.11,24.11,24,24,3552,0
+SAT.US,D,20240516,000000,23.82,24.148,23.8052,24.12,5111,0
+SAT.US,D,20240517,000000,24.05,24.05,24.05,24.05,491,0
+SAT.US,D,20240520,000000,24.05,24.14,23.95,24.14,3067,0
+SAT.US,D,20240521,000000,24.04,24.054,23.9501,24.054,4060,0
+SAT.US,D,20240522,000000,24.0408,24.0974,23.95,24.0799,2532,0
+SAT.US,D,20240523,000000,23.92,24.11,23.91,24.11,5400,0
+SAT.US,D,20240524,000000,23.912,24.1,23.912,24.01,2768,0
+SAT.US,D,20240528,000000,24.0645,24.1099,23.9,24,16794,0
+SAT.US,D,20240529,000000,23.85,24.1999,23.85,24.1999,8872,0
+SAT.US,D,20240530,000000,24.15,24.3999,24.11,24.2,4480,0
+SAT.US,D,20240531,000000,24.02,24.3,24.02,24.07,6659,0
+SAT.US,D,20240603,000000,24.4999,24.4999,24.06,24.26,1549,0
+SAT.US,D,20240604,000000,24.16,24.48,23.9312,24.48,2957,0
+SAT.US,D,20240605,000000,24.32,24.32,24.32,24.32,392,0
+SAT.US,D,20240607,000000,24.3,24.3,24.1,24.288,1884,0
+SAT.US,D,20240610,000000,24.2,24.2,24.12,24.12,945,0
+SAT.US,D,20240612,000000,24.05,24.19,23.91,24.19,1384,0
+SAT.US,D,20240613,000000,24.19,24.25,24.19,24.25,1697,0
+SAT.US,D,20240614,000000,24.2,24.2545,23.95,23.95,7232,0
+SAT.US,D,20240617,000000,23.97,24.015,23.97,24.015,432,0
+SAT.US,D,20240618,000000,24.15,24.15,24.07,24.07,1500,0
+SAT.US,D,20240620,000000,24.07,24.07,23.9,24.025,2004,0
+SAT.US,D,20240621,000000,23.955,23.955,23.955,23.955,550,0
+SAT.US,D,20240624,000000,23.92,24.07,23.92,24.05,5078,0
+SAT.US,D,20240625,000000,23.9,23.975,23.9,23.975,2563,0
+SAT.US,D,20240626,000000,23.9999,23.9999,23.9999,23.9999,481,0
+SAT.US,D,20240627,000000,23.9999,23.9999,23.95,23.985,1180,0
+SAT.US,D,20240628,000000,23.94,24,23.81,23.81,3842,0
+SAT.US,D,20240701,000000,23.9,24.08,23.9,24,3240,0
+SAT.US,D,20240702,000000,24,24.025,23.93,24.025,1901,0
+SAT.US,D,20240703,000000,24.02,24.03,24.02,24.03,497,0
+SAT.US,D,20240705,000000,24.03,24.08,24.0299,24.08,1053,0
+SAT.US,D,20240708,000000,24.01,24.09,23.9625,24.09,1801,0
+SAT.US,D,20240709,000000,24.07,24.08,24.07,24.08,368,0
+SAT.US,D,20240710,000000,24.08,24.11,23.96,24.06,3204,0
+SAT.US,D,20240711,000000,24,24.3763,24,24.18,17698,0
+SAT.US,D,20240712,000000,24.2,24.294,24.2,24.2,7803,0
+SAT.US,D,20240715,000000,24.15,24.296,24.15,24.296,2923,0
+SAT.US,D,20240716,000000,24.15,24.338,24.06,24.338,12523,0
+SAT.US,D,20240719,000000,24.15,24.34,23.93,24.1,13817,0
+SAT.US,D,20240722,000000,24.26,24.26,24.26,24.26,313,0
+SAT.US,D,20240723,000000,24.17,24.3,24.15,24.3,7871,0
+SAT.US,D,20240724,000000,24.25,24.306,24.25,24.25,7747,0
+SAT.US,D,20240725,000000,24.25,24.32,24.25,24.29,4762,0
+SAT.US,D,20240726,000000,24.26,24.3376,24.2,24.3376,15709,0
+SAT.US,D,20240729,000000,24.33,24.34,24.25,24.3,3621,0
+SAT.US,D,20240730,000000,24.21,24.35,24.21,24.35,1331,0
+SAT.US,D,20240731,000000,24.3,24.38,24.25,24.36,11229,0
+SAT.US,D,20240801,000000,24.35,24.5,24.3,24.45,10199,0
+SAT.US,D,20240802,000000,24.5,24.54,24.33,24.53,3734,0
+SAT.US,D,20240805,000000,24.5,24.5,24.25,24.49,3547,0
+SAT.US,D,20240806,000000,24.32,24.39,24.32,24.39,2498,0
+SAT.US,D,20240807,000000,24.34,24.3837,24.34,24.3837,1738,0
+SAT.US,D,20240808,000000,24.36,24.36,24.36,24.36,1834,0
+SAT.US,D,20240809,000000,24.27,24.41,24.25,24.41,1748,0
+SAT.US,D,20240812,000000,24.44,24.44,24.1582,24.3599,12439,0
+SAT.US,D,20240813,000000,24.25,24.36,24.2,24.24,8993,0
+SAT.US,D,20240814,000000,24.25,24.4153,24.11,24.34,12386,0
+SAT.US,D,20240815,000000,24.15,24.2,24.15,24.185,11482,0
+SAT.US,D,20240816,000000,24.15,24.23,24.14,24.19,2638,0
+SAT.US,D,20240819,000000,24.19,24.1999,24.15,24.18,3714,0
+SAT.US,D,20240820,000000,24.2,24.2,24.15,24.2,4349,0
+SAT.US,D,20240821,000000,24.3199,24.32,24.3199,24.32,609,0
+SAT.US,D,20240822,000000,24.235,24.235,24.198,24.198,1248,0
+SAT.US,D,20240826,000000,24.195,24.23,24.195,24.2253,1588,0
+SAT.US,D,20240827,000000,24.2216,24.2216,24.15,24.2,1296,0
+SAT.US,D,20240828,000000,24.23,24.23,24.17,24.23,884,0
+SAT.US,D,20240829,000000,24.18,24.23,24.17,24.23,1151,0
+SAT.US,D,20240830,000000,24.23,24.23,24.15,24.15,5771,0
+SAT.US,D,20240903,000000,24.23,24.23,24.18,24.23,1848,0
+SAT.US,D,20240904,000000,24.23,24.23,24.2224,24.2224,614,0
+SAT.US,D,20240905,000000,24.22,24.22,24.22,24.22,550,0
+SAT.US,D,20240906,000000,24.18,24.2299,24.18,24.2299,1364,0
+SAT.US,D,20240909,000000,24.2,24.285,24.2,24.285,4976,0
+SAT.US,D,20240910,000000,24.35,24.35,24.35,24.35,457,0
+SAT.US,D,20240911,000000,24.3426,24.3853,24.3426,24.3853,1481,0
+SAT.US,D,20240912,000000,24.4202,24.43,24.4,24.43,3060,0
+SAT.US,D,20240913,000000,24.365,24.47,24.365,24.47,2010,0
+SAT.US,D,20240916,000000,24.48,24.52,24.46,24.47,5114,0
+SAT.US,D,20240917,000000,24.27,24.4,24.27,24.4,6036,0
+SAT.US,D,20240918,000000,24.4,24.4,24.29,24.3499,3277,0
+SAT.US,D,20240919,000000,24.5281,24.7,24.45,24.7,18697,0
+SAT.US,D,20240920,000000,24.7,25.01,24.5801,24.6699,15224,0
+SAT.US,D,20240923,000000,24.73,24.74,24.68,24.74,3332,0
+SAT.US,D,20240924,000000,24.74,24.74,24.69,24.72,2061,0
+SAT.US,D,20240925,000000,24.68,24.75,24.6115,24.72,3126,0
+SAT.US,D,20240926,000000,24.61,24.6955,24.61,24.62,3776,0
+SAT.US,D,20240927,000000,24.67,24.75,24.52,24.75,4972,0
+SAT.US,D,20240930,000000,24.68,24.75,24.47,24.47,9783,0
+SAT.US,D,20241001,000000,24.57,24.6435,24.55,24.638,5050,0
+SAT.US,D,20241002,000000,24.75,24.75,24.61,24.6931,3425,0
+SAT.US,D,20241003,000000,24.6668,24.69,24.66,24.67,2196,0
+SAT.US,D,20241004,000000,24.6855,24.7,24.67,24.6999,3061,0
+SAT.US,D,20241007,000000,24.697,24.697,24.6151,24.68,1350,0
+SAT.US,D,20241008,000000,24.69,24.69,24.6149,24.665,1978,0
+SAT.US,D,20241009,000000,24.7,24.9,24.69,24.7,6228,0
+SAT.US,D,20241010,000000,24.7,24.72,24.65,24.71,579,0
+SAT.US,D,20241011,000000,24.705,24.705,24.6,24.636,1530,0
+SAT.US,D,20241014,000000,24.6001,24.62,24.4,24.49,7032,0
+SAT.US,D,20241015,000000,24.41,24.46,24.335,24.3645,12173,0
+SAT.US,D,20241016,000000,24.45,24.4572,24.41,24.44,3130,0
+SAT.US,D,20241017,000000,24.44,24.48,24.21,24.475,3478,0
+SAT.US,D,20241018,000000,24.3674,24.63,24.3674,24.63,2149,0
+SAT.US,D,20241021,000000,24.61,24.61,24.61,24.61,188,0
+SAT.US,D,20241022,000000,24.5,24.65,24.5,24.65,4840,0
+SAT.US,D,20241023,000000,24.55,24.71,24.39,24.68,5359,0
+SAT.US,D,20241024,000000,24.72,24.73,24.6448,24.6448,2014,0
+SAT.US,D,20241025,000000,24.74,24.74,24.74,24.74,458,0
+SAT.US,D,20241028,000000,24.485,24.73,24.46,24.63,4084,0
+SAT.US,D,20241029,000000,24.48,24.59,24.3715,24.57,7596,0
+SAT.US,D,20241030,000000,24.6,24.7104,24.5814,24.59,1633,0
+SAT.US,D,20241031,000000,24.52,24.7599,24.31,24.32,37877,0
+SAT.US,D,20241101,000000,24.5,24.59,24.39,24.39,1837,0
+SAT.US,D,20241104,000000,24.42,24.48,24.2404,24.42,5751,0
+SAT.US,D,20241105,000000,24.4032,24.45,24.4,24.4,1486,0
+SAT.US,D,20241106,000000,24.305,24.37,24.21,24.36,1321,0
+SAT.US,D,20241107,000000,24.36,24.5586,24.24,24.45,9621,0
+SAT.US,D,20241108,000000,24.57,24.6,24.57,24.6,1005,0
+SAT.US,D,20241111,000000,24.552,24.552,24.52,24.52,1138,0
+SAT.US,D,20241112,000000,24.3465,24.6,24.3465,24.52,1784,0
+SAT.US,D,20241113,000000,24.56,24.73,24.4954,24.66,4579,0
+SAT.US,D,20241114,000000,24.5218,24.76,24.5218,24.76,2637,0
+SAT.US,D,20241115,000000,24.52,24.57,24.45,24.51,4032,0
+SAT.US,D,20241118,000000,24.4799,24.4799,24.4799,24.4799,1325,0
+SAT.US,D,20241119,000000,24.41,24.455,24.39,24.39,2642,0
+SAT.US,D,20241120,000000,24.22,24.4599,24.22,24.33,1249,0
+SAT.US,D,20241121,000000,24.55,24.6,24.25,24.25,9789,0
+SAT.US,D,20241122,000000,23.92,24.29,23.91,24.26,48445,0
+SAT.US,D,20241125,000000,24.06,24.4,23.9201,24.325,1431,0
+SAT.US,D,20241126,000000,24.4471,24.4471,24.2,24.213,2090,0
+SAT.US,D,20241127,000000,24.22,24.288,23.98,24.288,4343,0
+SAT.US,D,20241129,000000,24.46,24.5,24.29,24.5,3296,0
+SAT.US,D,20241202,000000,24.2222,24.42,24.2111,24.41,7353,0
+SAT.US,D,20241203,000000,24.4,24.5,24.36,24.36,683,0
+SAT.US,D,20241204,000000,24.47,24.5,24.45,24.45,1186,0
+SAT.US,D,20241205,000000,24.35,24.48,24.35,24.4362,1828,0
+SAT.US,D,20241206,000000,24.42,24.44,24.2108,24.43,5505,0
+SAT.US,D,20241209,000000,24.1964,24.5,24.1964,24.5,8158,0
+SAT.US,D,20241210,000000,24.43,24.44,24.26,24.44,4023,0
+SAT.US,D,20241211,000000,24.32,24.41,24.2158,24.31,5925,0
+SAT.US,D,20241212,000000,24.23,24.4462,24.2,24.335,5300,0
+SAT.US,D,20241213,000000,24.2,24.4693,24,24.4664,22640,0
+SAT.US,D,20241216,000000,24.4676,24.5,24.25,24.44,6370,0
+SAT.US,D,20241217,000000,24.4,24.43,24.26,24.43,536,0
+SAT.US,D,20241218,000000,24.38,24.39,24.2,24.21,16348,0
+SAT.US,D,20241219,000000,24.2,24.35,24.2,24.28,5020,0
+SAT.US,D,20241220,000000,24.3,24.405,24.2,24.32,7363,0
+SAT.US,D,20241223,000000,24.4,24.4,24.3,24.36,2425,0
+SAT.US,D,20241224,000000,24.31,24.5,24.31,24.5,1324,0
+SAT.US,D,20241227,000000,24.3,24.47,24.3,24.37,5325,0
+SAT.US,D,20241230,000000,24.37,24.5,24.335,24.5,3928,0
+SAT.US,D,20241231,000000,24.3501,25.16,24.3501,25.16,17995,0
+SAT.US,D,20250102,000000,24.73,24.84,24.6113,24.78,4493,0
+SAT.US,D,20250103,000000,24.75,24.76,24.74,24.74,865,0
+SAT.US,D,20250106,000000,24.76,24.77,24.64,24.77,7738,0
+SAT.US,D,20250107,000000,24.5,24.79,24.5,24.73,5213,0
+SAT.US,D,20250108,000000,24.6,24.71,24.59,24.62,2590,0
+SAT.US,D,20250110,000000,24.72,24.72,24.4,24.4,14874,0
+SAT.US,D,20250113,000000,24.65,24.68,24.45,24.54,8722,0
+SAT.US,D,20250114,000000,24.7213,24.7213,24.5,24.53,3525,0
+SAT.US,D,20250115,000000,24.608,24.74,24.5,24.69,6164,0
+SAT.US,D,20250116,000000,24.63,24.7,24.58,24.7,1792,0
+SAT.US,D,20250117,000000,24.6922,24.6922,24.66,24.6922,789,0
+SAT.US,D,20250121,000000,24.6598,24.71,24.65,24.7,2311,0
+SAT.US,D,20250122,000000,24.72,24.72,24.5,24.65,14530,0
+SAT.US,D,20250123,000000,24.63,24.72,24.6,24.63,2345,0
+SAT.US,D,20250124,000000,24.7085,24.72,24.65,24.65,3421,0
+SAT.US,D,20250127,000000,24.7199,24.72,24.6,24.66,1383,0
+SAT.US,D,20250128,000000,24.63,24.79,24.6,24.71,2439,0
+SAT.US,D,20250129,000000,24.657,24.74,24.6,24.68,1411,0
+SAT.US,D,20250130,000000,24.72,24.72,24.6,24.61,2331,0
+SAT.US,D,20250131,000000,24.695,24.78,24.6,24.6,3156,0
+SAT.US,D,20250203,000000,24.75,24.808,24.6,24.6,3113,0
+SAT.US,D,20250204,000000,24.7,24.75,24.6,24.61,3548,0
+SAT.US,D,20250205,000000,24.7,24.7,24.6,24.6451,9578,0
+SAT.US,D,20250206,000000,24.6138,24.78,24.6,24.78,9683,0
+SAT.US,D,20250207,000000,24.74,24.82,24.62,24.82,4780,0
+SAT.US,D,20250210,000000,24.706,24.82,24.6256,24.73,5119,0
+SAT.US,D,20250211,000000,24.6689,24.8013,24.61,24.78,4111,0
+SAT.US,D,20250212,000000,24.71,24.8,24.62,24.75,6727,0
+SAT.US,D,20250213,000000,24.65,24.71,24.61,24.71,1924,0
+SAT.US,D,20250214,000000,24.502,24.54,24.43,24.54,1883,0
+SAT.US,D,20250218,000000,24.68,24.68,24.42,24.54,1407,0
+SAT.US,D,20250219,000000,24.54,24.6,24.32,24.54,3905,0
+SAT.US,D,20250220,000000,24.45,24.55,24.45,24.55,5405,0
+SAT.US,D,20250221,000000,24.57,24.59,24.46,24.59,2417,0
+SAT.US,D,20250224,000000,24.45,24.75,24.45,24.7,1464,0
+SAT.US,D,20250225,000000,24.741,24.75,24.65,24.7412,5002,0
+SAT.US,D,20250226,000000,24.75,24.75,24.75,24.75,2667,0
+SAT.US,D,20250227,000000,24.6656,24.75,24.585,24.74,2359,0
+SAT.US,D,20250228,000000,24.6,24.74,24.59,24.68,4475,0
+SAT.US,D,20250303,000000,24.71,24.75,24.71,24.75,1706,0
+SAT.US,D,20250304,000000,24.75,24.7699,24.7,24.7,2966,0
+SAT.US,D,20250305,000000,24.716,24.7239,24.61,24.66,2970,0
+SAT.US,D,20250306,000000,24.61,24.72,24.43,24.63,1576,0
+SAT.US,D,20250307,000000,24.4538,24.61,24.26,24.43,17561,0
+SAT.US,D,20250310,000000,24.459,24.58,24.35,24.4579,7541,0
+SAT.US,D,20250311,000000,24.24,24.47,24.24,24.38,3656,0
+SAT.US,D,20250312,000000,24.45,24.48,24.3239,24.4,6103,0
+SAT.US,D,20250313,000000,24.47,24.48,24.34,24.37,4588,0
+SAT.US,D,20250314,000000,24.4999,24.5,24.39,24.44,2280,0
+SAT.US,D,20250317,000000,24.465,24.49,24.4,24.45,3666,0
+SAT.US,D,20250318,000000,24.45,24.55,24.45,24.525,6052,0
+SAT.US,D,20250319,000000,24.45,24.648,24.45,24.6292,3082,0
+SAT.US,D,20250320,000000,24.5,24.65,24.5,24.57,886,0
+SAT.US,D,20250321,000000,24.5457,24.65,24.5457,24.6262,2188,0
+SAT.US,D,20250324,000000,24.575,24.65,24.575,24.64,1134,0
+SAT.US,D,20250325,000000,24.6246,24.65,24.5,24.5,3353,0
+SAT.US,D,20250326,000000,24.5573,24.61,24.5,24.61,1846,0
+SAT.US,D,20250327,000000,24.494,24.58,24.49,24.56,7020,0
+SAT.US,D,20250328,000000,24.55,24.55,24.52,24.52,450,0
+SAT.US,D,20250331,000000,24.452,24.57,24.35,24.4,78695,0
+SAT.US,D,20250401,000000,24.51,24.62,24.4201,24.4201,2028,0
+SAT.US,D,20250402,000000,24.385,24.54,24.385,24.5,6132,0
+SAT.US,D,20250403,000000,24.38,24.64,24.38,24.58,3027,0
+SAT.US,D,20250404,000000,24.47,24.5637,24.45,24.5,1962,0
+SAT.US,D,20250407,000000,24.25,24.4908,24,24.49,16462,0
+SAT.US,D,20250408,000000,24.45,24.58,24.45,24.58,4780,0
+SAT.US,D,20250409,000000,24.5,24.58,24.45,24.45,17626,0
+SAT.US,D,20250410,000000,24.5,24.53,24.35,24.4,289637,0
+SAT.US,D,20250411,000000,24.45,24.53,24.14,24.31,28403,0
+SAT.US,D,20250414,000000,24.47,24.47,24.4,24.4081,7559,0
+SAT.US,D,20250415,000000,24.41,24.5,24.4,24.45,24985,0
+SAT.US,D,20250416,000000,24.485,24.485,24.4,24.44,2917,0
+SAT.US,D,20250417,000000,24.4,24.56,24.4,24.41,4076,0
+SAT.US,D,20250421,000000,24.4,24.578,24.4,24.53,7879,0
+SAT.US,D,20250422,000000,24.43,24.57,24.4,24.48,3164,0
+SAT.US,D,20250423,000000,24.49,24.58,24.481,24.481,1861,0
+SAT.US,D,20250424,000000,24.4001,24.58,24.4001,24.55,4318,0
+SAT.US,D,20250425,000000,24.53,24.54,24.45,24.54,3119,0
+SAT.US,D,20250428,000000,24.54,24.54,24.5,24.54,6167,0
+SAT.US,D,20250429,000000,24.66,24.66,24.55,24.5643,23654,0
+SAT.US,D,20250430,000000,24.55,24.7,24.55,24.67,13856,0
+SAT.US,D,20250501,000000,24.56,24.75,24.55,24.688,5251,0
+SAT.US,D,20250502,000000,24.57,24.57,24.5508,24.5508,657,0
+SAT.US,D,20250505,000000,24.63,24.69,24.5698,24.5698,780,0
+SAT.US,D,20250506,000000,24.6,24.62,24.48,24.62,2755,0
+SAT.US,D,20250507,000000,24.69,24.69,24.5706,24.68,3025,0
+SAT.US,D,20250508,000000,24.5501,24.7499,24.55,24.7499,2501,0
+SAT.US,D,20250509,000000,24.7,24.71,24.552,24.63,1353,0
+SAT.US,D,20250512,000000,24.63,24.69,24.58,24.665,1059,0
+SAT.US,D,20250513,000000,24.57,24.69,24.57,24.65,1642,0
+SAT.US,D,20250515,000000,24.5335,24.5335,24.3,24.5335,703,0
+SAT.US,D,20250516,000000,24.48,24.48,24.48,24.48,719,0
+SAT.US,D,20250519,000000,24.55,24.55,24.3889,24.48,2668,0
+SAT.US,D,20250520,000000,24.32,24.49,24.31,24.49,4081,0
+SAT.US,D,20250521,000000,24.47,24.48,24.3,24.48,6894,0
+SAT.US,D,20250522,000000,24.48,24.55,24.3,24.42,20217,0
+SAT.US,D,20250523,000000,24.315,24.54,24.315,24.54,1145,0
+SAT.US,D,20250527,000000,24.423,24.56,24.4,24.56,14964,0
+SAT.US,D,20250528,000000,24.56,24.57,24.56,24.57,376,0
+SAT.US,D,20250529,000000,24.56,24.56,24.32,24.49,1816,0
+SAT.US,D,20250530,000000,24.5503,24.56,24.35,24.43,8877,0
+SAT.US,D,20250602,000000,24.3278,24.53,24.31,24.45,7293,0
+SAT.US,D,20250603,000000,24.48,24.4899,24.37,24.4752,2909,0
+SAT.US,D,20250604,000000,24.49,24.56,24.4372,24.46,9202,0
+SAT.US,D,20250605,000000,24.5,24.62,24.5,24.5,1741,0
+SAT.US,D,20250606,000000,24.6109,24.64,24.54,24.64,2861,0
+SAT.US,D,20250609,000000,24.66,24.66,24.6206,24.6206,1668,0
+SAT.US,D,20250610,000000,24.62,24.62,24.62,24.62,618,0
+SAT.US,D,20250611,000000,24.5588,24.6,24.5,24.55,323104,0
+SAT.US,D,20250612,000000,24.59,24.6,24.55,24.55,186696,0
+SAT.US,D,20250613,000000,24.58,24.67,24.58,24.67,3361,0
+SAT.US,D,20250616,000000,24.3242,24.625,24.3242,24.56,2469,0
+SAT.US,D,20250617,000000,24.605,24.605,24.51,24.51,1665,0
+SAT.US,D,20250618,000000,24.7,24.71,24.37,24.48,1863,0
+SAT.US,D,20250620,000000,24.45,24.56,24.45,24.56,723,0
+SAT.US,D,20250623,000000,24.46,24.61,24.46,24.54,3163,0
+SAT.US,D,20250624,000000,24.62,24.7,24.59,24.64,4471,0
+SAT.US,D,20250625,000000,24.61,24.7,24.61,24.67,3435,0
+SAT.US,D,20250626,000000,24.5422,24.6699,24.53,24.63,3174,0
+SAT.US,D,20250627,000000,24.55,24.74,24.55,24.65,3895,0
+SAT.US,D,20250630,000000,24.62,24.65,24.16,24.29,72262,0
+SAT.US,D,20250701,000000,24.5,24.682,24.47,24.682,15811,0
+SAT.US,D,20250707,000000,24.67,24.67,24.6,24.6,6196,0
+SAT.US,D,20250708,000000,24.61,24.68,24.61,24.68,1433,0
+SAT.US,D,20250709,000000,24.669,24.76,24.63,24.68,4125,0
+SAT.US,D,20250710,000000,24.732,24.75,24.732,24.75,838,0
+SAT.US,D,20250711,000000,24.76,24.76,24.64,24.73,3900,0
+SAT.US,D,20250714,000000,24.6317,24.7264,24.6317,24.7264,704,0
+SAT.US,D,20250716,000000,24.6482,24.6877,24.62,24.67,9282,0
+SAT.US,D,20250717,000000,24.715,24.79,24.715,24.79,2203,0
+SAT.US,D,20250718,000000,24.72,24.79,24.7,24.7,1900,0
+SAT.US,D,20250721,000000,24.7816,24.7816,24.7,24.75,20526,0
+SAT.US,D,20250722,000000,24.75,24.82,24.75,24.8199,4565,0
+SAT.US,D,20250723,000000,24.7801,24.9,24.7801,24.82,9850,0
+SAT.US,D,20250724,000000,24.88,24.88,24.85,24.85,770,0
+SAT.US,D,20250725,000000,24.7756,24.85,24.76,24.79,8303,0
+SAT.US,D,20250728,000000,24.9,24.9102,24.85,24.85,6368,0
+SAT.US,D,20250729,000000,24.87,25.27,24.8,24.83,5351,0
+SAT.US,D,20250730,000000,24.865,24.93,24.85,24.87,2432,0
+SAT.US,D,20250731,000000,24.87,25.05,24.8128,24.96,35029,0
+SAT.US,D,20250801,000000,24.8,24.94,24.8,24.84,7121,0
+SAT.US,D,20250804,000000,24.88,24.9472,24.86,24.86,15480,0
+SAT.US,D,20250805,000000,24.87,24.88,24.87,24.8734,1475,0
+SAT.US,D,20250806,000000,24.86,24.87,24.85,24.87,1432,0
+SAT.US,D,20250807,000000,24.88,24.8974,24.8536,24.87,3272,0
+SAT.US,D,20250808,000000,24.958,24.958,24.91,24.91,669,0
+SAT.US,D,20250811,000000,24.86,24.96,24.86,24.96,7006,0
+SAT.US,D,20250812,000000,24.9527,24.96,24.8801,24.8801,1015,0
+SAT.US,D,20250813,000000,24.92,24.96,24.8956,24.94,9552,0
+SAT.US,D,20250814,000000,24.92,24.9215,24.92,24.92,738,0
+SAT.US,D,20250815,000000,24.7575,24.8,24.65,24.8,8711,0
+SAT.US,D,20250818,000000,24.8777,24.88,24.8,24.8387,3126,0
+SAT.US,D,20250819,000000,24.88,24.88,24.85,24.85,2481,0
+SAT.US,D,20250820,000000,24.83,24.8799,24.83,24.879,1238,0
+SAT.US,D,20250821,000000,24.88,24.88,24.7001,24.71,2869,0
+SAT.US,D,20250822,000000,24.7769,24.88,24.7769,24.88,929,0
+SAT.US,D,20250825,000000,24.85,24.86,24.8125,24.86,1703,0
+SAT.US,D,20250826,000000,24.7508,24.8799,24.7508,24.8572,2157,0
+SAT.US,D,20250827,000000,24.68,24.88,24.68,24.84,5766,0
+SAT.US,D,20250829,000000,24.72,24.88,24.72,24.88,2577,0
+SAT.US,D,20250902,000000,24.838,24.838,24.6778,24.82,3527,0
+SAT.US,D,20250903,000000,24.8585,24.88,24.8585,24.88,826,0
+SAT.US,D,20250904,000000,24.8338,24.93,24.76,24.93,10707,0
+SAT.US,D,20250905,000000,24.7701,24.92,24.7701,24.83,4752,0
+SAT.US,D,20250908,000000,24.8,24.8,24.8,24.8,700,0
+SAT.US,D,20250909,000000,24.76,24.95,24.76,24.95,751,0
+SAT.US,D,20250910,000000,24.94,24.945,24.82,24.9178,2452,0
+SAT.US,D,20250911,000000,24.9,24.95,24.8789,24.94,5448,0
+SAT.US,D,20250915,000000,24.8408,24.948,24.8408,24.948,1763,0
+SAT.US,D,20250916,000000,24.885,24.95,24.885,24.9099,2356,0
+SAT.US,D,20250917,000000,24.9,24.9499,24.66,24.87,6300,0
+SAT.US,D,20250919,000000,24.73,24.89,24.73,24.88,3418,0
+SAT.US,D,20250922,000000,24.94,24.94,24.9276,24.9276,513,0
+SAT.US,D,20250923,000000,24.92,24.92,24.78,24.7801,2028,0
+SAT.US,D,20250924,000000,24.9016,24.92,24.9016,24.9016,383,0
+SAT.US,D,20250925,000000,24.84,24.902,24.84,24.902,1379,0
+SAT.US,D,20250926,000000,24.95,24.95,24.8,24.87,1821,0
+SAT.US,D,20250929,000000,24.94,24.94,24.7541,24.88,4584,0
+SAT.US,D,20250930,000000,24.78,24.95,24.68,24.74,13599,0
+SAT.US,D,20251001,000000,24.83,24.9,24.805,24.9,9396,0
+SAT.US,D,20251002,000000,24.85,24.8894,24.8,24.8894,1070,0
+SAT.US,D,20251003,000000,24.96,24.97,24.89,24.9,4150,0
+SAT.US,D,20251006,000000,24.9,25.03,24.8155,24.8806,6431,0
+SAT.US,D,20251007,000000,24.89,24.9252,24.76,24.76,2094,0
+SAT.US,D,20251008,000000,24.9399,24.9399,24.76,24.85,3093,0
+SAT.US,D,20251009,000000,24.943,24.943,24.84,24.84,3788,0
+SAT.US,D,20251010,000000,24.82,24.91,24.66,24.66,5203,0
+SAT.US,D,20251013,000000,24.71,24.74,24.7,24.74,1551,0
+SAT.US,D,20251014,000000,24.88,24.88,24.88,24.88,484,0
+SAT.US,D,20251015,000000,24.8999,24.9,24.76,24.9,1398,0
+SAT.US,D,20251016,000000,24.84,24.97,24.84,24.84,1399,0
+SAT.US,D,20251017,000000,24.86,24.86,24.79,24.842,1204,0
+SAT.US,D,20251021,000000,24.92,24.948,24.79,24.9468,6463,0
+SAT.US,D,20251022,000000,24.82,24.86,24.78,24.78,1225,0
+SAT.US,D,20251023,000000,24.97,24.97,24.78,24.8,2938,0
+SAT.US,D,20251024,000000,24.8574,24.9,24.75,24.9,890,0
+SAT.US,D,20251027,000000,24.97,24.98,24.8,24.98,5072,0
+SAT.US,D,20251028,000000,24.901,24.97,24.865,24.865,3336,0
+SAT.US,D,20251029,000000,24.95,25.05,24.93,25.015,15629,0
+SAT.US,D,20251030,000000,24.95,25.02,24.95,24.95,12096,0
+SAT.US,D,20251031,000000,24.975,24.9896,24.81,24.97,7901,0
+SAT.US,D,20251103,000000,24.98,25.02,24.98,25,15494,0
+SAT.US,D,20251104,000000,25,25,25,25,1690,0
+SAT.US,D,20251105,000000,25,25.021,25,25.021,5382,0
+SAT.US,D,20251106,000000,25.03,25.03,25.03,25.03,442,0
+SAT.US,D,20251107,000000,25.0435,25.0435,25.0048,25.0048,871,0
+SAT.US,D,20251110,000000,25,25.003,25,25,2715,0
+SAT.US,D,20251111,000000,25.0113,25.016,25,25.016,423,0
+SAT.US,D,20251112,000000,25,25.03,25,25.025,5939,0
+SAT.US,D,20251113,000000,25,25.04,25,25.04,2163,0
+SAT.US,D,20251114,000000,24.77,24.77,24.74,24.75,1054,0
+SAT.US,D,20251117,000000,24.8275,24.8275,24.76,24.7906,2392,0
+SAT.US,D,20251119,000000,24.75,24.759,24.75,24.759,443,0
+SAT.US,D,20251120,000000,24.751,24.83,24.75,24.8,2738,0
+SAT.US,D,20251121,000000,24.8665,24.88,24.75,24.8,3246,0
+SAT.US,D,20251124,000000,24.77,24.8254,24.75,24.75,3136,0
+SAT.US,D,20251125,000000,24.77,24.82,24.76,24.79,4703,0
+SAT.US,D,20251126,000000,24.83,24.83,24.83,24.83,167,0
+SAT.US,D,20251128,000000,24.791,24.88,24.75,24.75,1646,0
+SAT.US,D,20251201,000000,24.8,24.85,24.8,24.85,6311,0
+SAT.US,D,20251202,000000,24.85,24.9237,24.8,24.8751,3596,0
+SAT.US,D,20251203,000000,24.85,24.9128,24.85,24.88,2553,0
+SAT.US,D,20251204,000000,24.85,24.89,24.8,24.8651,2663,0
+SAT.US,D,20251205,000000,24.8,24.87,24.8,24.87,4381,0
+SAT.US,D,20251208,000000,24.81,24.8751,24.8,24.84,1782,0
+SAT.US,D,20251209,000000,24.85,24.8637,24.85,24.85,20265,0
+SAT.US,D,20251210,000000,24.89,24.91,24.85,24.85,3533,0
+SAT.US,D,20251211,000000,24.8501,24.9,24.85,24.85,2208,0
+SAT.US,D,20251212,000000,24.88,24.9,24.85,24.85,6290,0
+SAT.US,D,20251215,000000,24.85,24.86,24.8,24.83,14198,0
+SAT.US,D,20251216,000000,24.8,24.9,24.76,24.76,19647,0
+SAT.US,D,20251217,000000,24.8,24.81,24.76,24.765,12731,0
+SAT.US,D,20251218,000000,24.8,24.8599,24.8,24.8494,7815,0
+SAT.US,D,20251219,000000,24.92,24.92,24.81,24.81,1417,0
+SAT.US,D,20251222,000000,24.9,24.9,24.81,24.8534,1208,0
+SAT.US,D,20251223,000000,24.8609,24.864,24.81,24.864,1162,0
+SAT.US,D,20251224,000000,24.87,24.87,24.81,24.83,1291,0
+SAT.US,D,20251226,000000,24.87,24.87,24.8,24.8318,2724,0
+SAT.US,D,20251229,000000,24.85,24.85,24.8,24.844,2241,0
+SAT.US,D,20251230,000000,24.8,24.82,24.79,24.82,4397,0
+SAT.US,D,20251231,000000,24.8,24.87,24.76,24.76,14362,0
+SAT.US,D,20260102,000000,24.8,24.9,24.8,24.85,4531,0
+SAT.US,D,20260105,000000,24.85,24.89,24.8,24.89,4075,0
+SAT.US,D,20260106,000000,24.88,24.9,24.88,24.9,936,0
+SAT.US,D,20260107,000000,24.88,24.91,24.877,24.9077,9517,0
+SAT.US,D,20260108,000000,24.92,24.92,24.85,24.86,5057,0
+SAT.US,D,20260109,000000,24.86,24.9073,24.85,24.9073,867,0
+SAT.US,D,20260112,000000,24.8787,24.93,24.8787,24.93,20642,0
+SAT.US,D,20260113,000000,24.928,24.928,24.91,24.91,894,0
+SAT.US,D,20260114,000000,24.9299,24.9299,24.91,24.9211,1341,0
+SAT.US,D,20260115,000000,24.95,24.95,24.91,24.93,9632,0
+SAT.US,D,20260116,000000,24.94,24.95,24.93,24.93,2149,0
+SAT.US,D,20260120,000000,24.91,24.9301,24.91,24.93,2263,0
+SAT.US,D,20260121,000000,24.93,24.95,24.93,24.9499,2777,0
+SAT.US,D,20260122,000000,24.95,24.9799,24.9475,24.97,3466,0
+SAT.US,D,20260123,000000,24.9999,24.9999,24.93,24.9484,2128,0
+SAT.US,D,20260126,000000,24.97,24.97,24.93,24.93,6153,0
+SAT.US,D,20260127,000000,24.93,24.97,24.93,24.955,9844,0
+SAT.US,D,20260128,000000,24.9757,24.9757,24.95,24.975,11507,0
+SAT.US,D,20260129,000000,24.95,24.9832,24.85,24.948,71306,0
+SAT.US,D,20260130,000000,24.94,24.99,24.9,24.92,5838,0
+SAT.US,D,20260202,000000,24.9899,24.9899,24.9,24.96,6706,0
+SAT.US,D,20260203,000000,24.93,25,24.91,24.95,4016,0
+SAT.US,D,20260204,000000,24.92,24.96,24.92,24.94,3953,0
+SAT.US,D,20260205,000000,24.93,24.99,24.9,24.99,15108,0
+SAT.US,D,20260206,000000,24.99,24.99,24.99,24.99,1152,0
+SAT.US,D,20260209,000000,24.95,25,24.95,24.99,1387,0
+SAT.US,D,20260210,000000,24.98,24.9908,24.98,24.99,2477,0
+SAT.US,D,20260211,000000,25,25.0799,24.99,24.99,12982,0
+SAT.US,D,20260212,000000,25.0489,25.08,24.9887,25.02,18365,0
+SAT.US,D,20260213,000000,24.702,24.74,24.702,24.73,9966,0
+SAT.US,D,20260217,000000,24.735,24.7699,24.66,24.7,24624,0
+SAT.US,D,20260218,000000,24.75,24.75,24.67,24.67,4154,0
diff --git a/daily/us/nyse stocks/2/saz.us.txt b/daily/us/nyse stocks/2/saz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c8618966843cf934a07699c5dd577d15d696390
--- /dev/null
+++ b/daily/us/nyse stocks/2/saz.us.txt	
@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAZ.US,D,20230426,000000,25.06,25.19,25.01,25.0999,24056,0
+SAZ.US,D,20230427,000000,25.13,25.13,25.03,25.1,33711,0
+SAZ.US,D,20230428,000000,25.1001,25.25,25.0933,25.13,72059,0
+SAZ.US,D,20230501,000000,25.19,25.19,25.05,25.1,14131,0
+SAZ.US,D,20230502,000000,25.0865,25.15,25.06,25.1,5735,0
+SAZ.US,D,20230503,000000,25.1499,25.1499,25.06,25.06,14201,0
+SAZ.US,D,20230504,000000,25.06,25.0705,24.98,25,20512,0
+SAZ.US,D,20230505,000000,25.05,25.14,25.01,25.03,8867,0
+SAZ.US,D,20230508,000000,25.04,25.04,25.0033,25.01,5284,0
+SAZ.US,D,20230509,000000,25.04,25.04,25.01,25.04,4065,0
+SAZ.US,D,20230510,000000,25.05,25.05,25.02,25.02,6092,0
+SAZ.US,D,20230511,000000,25.02,25.02,24.94,24.99,4349,0
+SAZ.US,D,20230512,000000,24.78,24.97,24.78,24.89,6668,0
+SAZ.US,D,20230515,000000,24.99,25,24.875,24.94,2872,0
+SAZ.US,D,20230516,000000,25,25,24.75,24.8501,105558,0
+SAZ.US,D,20230517,000000,25.025,25.025,24.81,24.84,7486,0
+SAZ.US,D,20230518,000000,24.87,24.99,24.85,24.85,2855,0
+SAZ.US,D,20230519,000000,24.86,24.86,24.69,24.75,4991,0
+SAZ.US,D,20230522,000000,24.94,25,24.77,24.9,4538,0
+SAZ.US,D,20230523,000000,24.9501,24.9891,24.9,24.9,2220,0
+SAZ.US,D,20230524,000000,24.89,24.9,24.82,24.85,5503,0
+SAZ.US,D,20230525,000000,24.97,24.97,24.685,24.74,10722,0
+SAZ.US,D,20230526,000000,24.685,24.75,24.55,24.6199,18133,0
+SAZ.US,D,20230530,000000,24.59,24.825,24.52,24.82,5762,0
+SAZ.US,D,20230531,000000,24.85,24.85,24.65,24.7,12954,0
+SAZ.US,D,20230601,000000,24.9,24.9,24.77,24.8,4436,0
+SAZ.US,D,20230602,000000,25,25,24.8499,24.85,2778,0
+SAZ.US,D,20230605,000000,24.94,24.96,24.828,24.85,6897,0
+SAZ.US,D,20230606,000000,24.7501,24.98,24.75,24.86,10325,0
+SAZ.US,D,20230607,000000,24.825,25,24.75,24.91,15737,0
+SAZ.US,D,20230608,000000,24.855,24.9899,24.84,24.92,22875,0
+SAZ.US,D,20230609,000000,25.05,25.05,24.83,24.9534,16979,0
+SAZ.US,D,20230612,000000,25.04,25.04,24.9,25,6348,0
+SAZ.US,D,20230613,000000,25,25,24.97,24.97,4669,0
+SAZ.US,D,20230614,000000,24.97,24.97,24.8,24.9,5973,0
+SAZ.US,D,20230615,000000,24.88,25.0999,24.86,24.935,24831,0
+SAZ.US,D,20230616,000000,25.01,25.22,25,25.22,19809,0
+SAZ.US,D,20230620,000000,25.1,25.22,25.1,25.21,18433,0
+SAZ.US,D,20230621,000000,25.2,25.77,25.2,25.25,25375,0
+SAZ.US,D,20230622,000000,25.26,25.26,25.1998,25.2,9792,0
+SAZ.US,D,20230623,000000,25.2,25.25,25.1405,25.1701,18614,0
+SAZ.US,D,20230626,000000,25.18,25.26,25.11,25.26,4696,0
+SAZ.US,D,20230627,000000,25.25,25.25,25,25.1805,14688,0
+SAZ.US,D,20230628,000000,25.2,25.2,25.115,25.15,11951,0
+SAZ.US,D,20230629,000000,25.1458,25.18,25,25.1,34226,0
+SAZ.US,D,20230630,000000,25.1,25.1,25.02,25.05,31842,0
+SAZ.US,D,20230703,000000,25.27,25.27,25.03,25.04,13966,0
+SAZ.US,D,20230705,000000,25.04,25.15,25.03,25.0498,31050,0
+SAZ.US,D,20230706,000000,25.05,25.21,25.0463,25.0463,4048,0
+SAZ.US,D,20230707,000000,25.04,25.1017,25,25.0401,14564,0
+SAZ.US,D,20230710,000000,25.1,25.1,24.99,25.05,26963,0
+SAZ.US,D,20230711,000000,25.06,25.06,24.99,25.0497,23039,0
+SAZ.US,D,20230712,000000,25.14,25.14,24.98,25.03,35728,0
+SAZ.US,D,20230713,000000,25.05,25.09,25,25.01,14448,0
+SAZ.US,D,20230714,000000,25,25.03,24.99,25,8843,0
+SAZ.US,D,20230717,000000,25.01,25.04,24.98,24.98,21789,0
+SAZ.US,D,20230718,000000,25.11,25.11,24.98,25.0693,6701,0
+SAZ.US,D,20230719,000000,25.08,25.12,25.0401,25.1,18890,0
+SAZ.US,D,20230720,000000,25.1,25.13,25.06,25.075,13106,0
+SAZ.US,D,20230721,000000,25.08,25.14,25.0452,25.12,8990,0
+SAZ.US,D,20230724,000000,25.1,25.19,25.04,25.15,15555,0
+SAZ.US,D,20230725,000000,25.05,25.0907,25,25.03,34329,0
+SAZ.US,D,20230726,000000,25.1,25.18,25.1,25.15,7212,0
+SAZ.US,D,20230727,000000,25.18,25.2,25.0999,25.2,15707,0
+SAZ.US,D,20230728,000000,25.2,25.2,25.05,25.18,10752,0
+SAZ.US,D,20230731,000000,25.15,25.3,25.13,25.3,18460,0
+SAZ.US,D,20230801,000000,25.2853,25.35,25.25,25.35,3177,0
+SAZ.US,D,20230802,000000,25.39,25.4,25.3648,25.4,2213,0
+SAZ.US,D,20230803,000000,25.3997,25.45,25.38,25.4463,12515,0
+SAZ.US,D,20230804,000000,25.4502,25.47,25.45,25.45,2168,0
+SAZ.US,D,20230807,000000,25.36,25.55,25.36,25.4,5798,0
+SAZ.US,D,20230808,000000,25.405,25.48,25.3952,25.41,8758,0
+SAZ.US,D,20230809,000000,25.4899,25.4899,25.25,25.27,5586,0
+SAZ.US,D,20230810,000000,25.32,25.45,25.32,25.32,3340,0
+SAZ.US,D,20230811,000000,25.48,25.49,25.37,25.4,6432,0
+SAZ.US,D,20230814,000000,25.01,25.05,24.9,25.01,28199,0
+SAZ.US,D,20230815,000000,25.0168,25.0399,24.84,24.9,18682,0
+SAZ.US,D,20230816,000000,25.01,25.0499,24.905,24.96,10895,0
+SAZ.US,D,20230817,000000,24.96,25.01,24.92,24.94,7149,0
+SAZ.US,D,20230818,000000,24.98,25.01,24.91,24.98,16548,0
+SAZ.US,D,20230821,000000,24.9501,25.01,24.86,24.91,15352,0
+SAZ.US,D,20230822,000000,25.01,25.01,24.93,24.93,4022,0
+SAZ.US,D,20230823,000000,24.9404,25.01,24.9101,24.95,13173,0
+SAZ.US,D,20230824,000000,24.9395,25.0133,24.91,24.96,6578,0
+SAZ.US,D,20230825,000000,25.02,25.0239,24.93,25,10296,0
+SAZ.US,D,20230828,000000,25,25.1,25,25.1,15249,0
+SAZ.US,D,20230829,000000,25.0999,25.15,25.0854,25.15,7552,0
+SAZ.US,D,20230830,000000,25.1119,25.15,25.1119,25.1499,7047,0
+SAZ.US,D,20230831,000000,25.1221,25.15,25.12,25.12,4414,0
+SAZ.US,D,20230901,000000,25.15,25.15,25.15,25.15,630,0
+SAZ.US,D,20230905,000000,25.17,25.17,25.06,25.09,8592,0
+SAZ.US,D,20230906,000000,25.18,25.18,25.08,25.14,4924,0
+SAZ.US,D,20230907,000000,25.0502,25.14,25.03,25.1,17796,0
+SAZ.US,D,20230908,000000,25.14,25.15,25.12,25.15,4360,0
+SAZ.US,D,20230911,000000,25.06,25.1478,25.06,25.1478,1727,0
+SAZ.US,D,20230912,000000,25.15,25.17,25.14,25.14,2386,0
+SAZ.US,D,20230913,000000,25.16,25.16,25.1597,25.1597,1027,0
+SAZ.US,D,20230914,000000,25.19,25.19,25.139,25.139,1415,0
+SAZ.US,D,20230915,000000,25.17,25.2,25.17,25.2,4158,0
+SAZ.US,D,20230918,000000,25.2,25.24,25.175,25.24,3478,0
+SAZ.US,D,20230919,000000,25.23,25.28,25.23,25.28,2345,0
+SAZ.US,D,20230920,000000,25.21,25.25,25.21,25.2244,1856,0
+SAZ.US,D,20230921,000000,25.2,25.23,25.1,25.16,5657,0
+SAZ.US,D,20230922,000000,25.18,25.2,25.16,25.2,5978,0
+SAZ.US,D,20230925,000000,25.16,25.1899,25.1,25.1799,3715,0
+SAZ.US,D,20230926,000000,25.12,25.29,25.12,25.2,12453,0
+SAZ.US,D,20230927,000000,25.2,25.3,25.14,25.14,23518,0
+SAZ.US,D,20230928,000000,25.2,25.3,25.13,25.13,20500,0
+SAZ.US,D,20230929,000000,25.24,25.2715,25,25.01,9344,0
+SAZ.US,D,20231002,000000,25.21,25.21,25.06,25.18,12765,0
+SAZ.US,D,20231003,000000,25.12,25.15,25,25.15,9675,0
+SAZ.US,D,20231004,000000,25.04,25.14,25.04,25.13,6685,0
+SAZ.US,D,20231005,000000,25.05,25.14,25.02,25.14,4490,0
+SAZ.US,D,20231006,000000,25.14,25.2,25.07,25.2,3801,0
+SAZ.US,D,20231010,000000,25.16,25.16,25,25.08,11875,0
+SAZ.US,D,20231011,000000,25.15,25.15,25.01,25.05,4676,0
+SAZ.US,D,20231012,000000,25.13,25.13,25,25.05,7826,0
+SAZ.US,D,20231013,000000,25.14,25.17,25.09,25.17,4230,0
+SAZ.US,D,20231016,000000,25.17,25.2,25,25.06,11642,0
+SAZ.US,D,20231017,000000,25.01,25.19,24.99,25.0201,17006,0
+SAZ.US,D,20231018,000000,25.1201,25.25,25.1,25.1,2885,0
+SAZ.US,D,20231019,000000,25.2499,25.2499,25.03,25.03,4125,0
+SAZ.US,D,20231020,000000,25.1414,25.229,25.05,25.11,2413,0
+SAZ.US,D,20231023,000000,25.0503,25.24,25.0503,25.24,3815,0
+SAZ.US,D,20231024,000000,25.15,25.25,25.03,25.09,13935,0
+SAZ.US,D,20231025,000000,25.06,25.1,25.01,25.04,6951,0
+SAZ.US,D,20231026,000000,25.08,25.1,24.98,25.0457,12563,0
+SAZ.US,D,20231027,000000,25.1,25.1,24.78,24.85,9544,0
+SAZ.US,D,20231030,000000,24.85,24.9,24.79,24.88,5152,0
+SAZ.US,D,20231031,000000,24.9,25.08,24.8501,24.98,8362,0
+SAZ.US,D,20231101,000000,25,25.08,25,25.03,1352,0
+SAZ.US,D,20231102,000000,25.01,25.24,25.01,25.24,4709,0
+SAZ.US,D,20231103,000000,25.23,25.23,25.01,25.22,3667,0
+SAZ.US,D,20231106,000000,25.22,25.2499,25.17,25.2499,3310,0
+SAZ.US,D,20231107,000000,25.25,25.27,25.21,25.2441,4904,0
+SAZ.US,D,20231108,000000,25.24,25.24,25.24,25.24,299,0
+SAZ.US,D,20231109,000000,25.26,25.375,25.26,25.35,16807,0
+SAZ.US,D,20231110,000000,25.4,25.4,25.38,25.38,324,0
+SAZ.US,D,20231113,000000,25.325,25.35,25.2997,25.35,3592,0
+SAZ.US,D,20231114,000000,25.1,25.14,24.8501,24.941,13298,0
+SAZ.US,D,20231115,000000,24.98,25.01,24.89,24.95,9585,0
+SAZ.US,D,20231116,000000,25.01,25.1,24.98,25.0329,7868,0
+SAZ.US,D,20231117,000000,25.1,25.1,25,25.0245,8257,0
+SAZ.US,D,20231120,000000,25.09,25.1,25.05,25.1,7939,0
+SAZ.US,D,20231121,000000,25.1,25.1,25.02,25.0799,1708,0
+SAZ.US,D,20231122,000000,25.04,25.1,25.0187,25.09,12497,0
+SAZ.US,D,20231124,000000,25.09,25.1,25.0207,25.09,9024,0
+SAZ.US,D,20231127,000000,25.1,25.2,25.06,25.13,23161,0
+SAZ.US,D,20231128,000000,25.15,25.2,25.08,25.2,14445,0
+SAZ.US,D,20231129,000000,25.1,25.1799,25.07,25.17,4967,0
+SAZ.US,D,20231130,000000,25.1968,25.23,25.155,25.23,5194,0
+SAZ.US,D,20231201,000000,25.2,25.22,25.1,25.19,15754,0
+SAZ.US,D,20231204,000000,25.22,25.24,25.13,25.2299,4043,0
+SAZ.US,D,20231205,000000,25.26,25.33,25.2563,25.2925,3272,0
+SAZ.US,D,20231206,000000,25.28,25.29,25.1,25.2582,14144,0
+SAZ.US,D,20231207,000000,25.29,25.29,25.2,25.24,2574,0
+SAZ.US,D,20231208,000000,25.21,25.27,25.16,25.2699,4114,0
+SAZ.US,D,20231211,000000,25.279,25.3,25.265,25.2999,6952,0
+SAZ.US,D,20231212,000000,25.2916,25.32,25.25,25.3199,5201,0
+SAZ.US,D,20231213,000000,25.2691,25.4,25.2505,25.28,17238,0
+SAZ.US,D,20231214,000000,25.345,25.38,25.345,25.38,11499,0
+SAZ.US,D,20231215,000000,25.355,25.36,25.17,25.3,4236,0
+SAZ.US,D,20231218,000000,25.2927,25.42,25.2927,25.42,6156,0
+SAZ.US,D,20231219,000000,25.41,25.44,25.41,25.41,5208,0
+SAZ.US,D,20231220,000000,25.39,25.41,25.2756,25.41,7396,0
+SAZ.US,D,20231221,000000,25.46,25.48,25.435,25.4799,1806,0
+SAZ.US,D,20231222,000000,25.341,25.4886,25.341,25.4886,1214,0
+SAZ.US,D,20231226,000000,25.495,25.5,25.435,25.4699,8586,0
+SAZ.US,D,20231227,000000,25.4154,25.52,25.4154,25.51,10757,0
+SAZ.US,D,20231228,000000,25.4952,25.58,25.4886,25.5,6151,0
+SAZ.US,D,20231229,000000,25.5225,25.5588,25.45,25.5,2758,0
+SAZ.US,D,20240102,000000,25.45,25.54,25.45,25.54,1307,0
+SAZ.US,D,20240103,000000,25.45,25.55,25.36,25.48,8825,0
+SAZ.US,D,20240104,000000,25.549,25.55,25.4114,25.48,4168,0
+SAZ.US,D,20240105,000000,25.5419,25.55,25.48,25.51,3242,0
+SAZ.US,D,20240108,000000,25.52,25.52,25.32,25.52,5033,0
+SAZ.US,D,20240109,000000,25.51,25.53,25.51,25.52,888,0
+SAZ.US,D,20240110,000000,25.51,25.54,25.25,25.53,23238,0
+SAZ.US,D,20240111,000000,25.53,25.55,25.45,25.53,1030,0
+SAZ.US,D,20240112,000000,25.56,25.59,25.56,25.5756,2538,0
+SAZ.US,D,20240116,000000,25.58,25.6,25.4801,25.5,7734,0
+SAZ.US,D,20240117,000000,25.58,25.58,25.48,25.4801,3658,0
+SAZ.US,D,20240118,000000,25.5136,25.6,25.4999,25.6,10723,0
+SAZ.US,D,20240119,000000,25.5241,25.54,25.46,25.54,3667,0
+SAZ.US,D,20240122,000000,25.48,25.565,25.48,25.54,2013,0
+SAZ.US,D,20240123,000000,25.59,25.59,25.4047,25.53,9186,0
+SAZ.US,D,20240124,000000,25.55,25.58,25.5424,25.55,2741,0
+SAZ.US,D,20240125,000000,25.51,25.58,25.51,25.51,1628,0
+SAZ.US,D,20240126,000000,25.505,25.6,25.505,25.5625,3802,0
+SAZ.US,D,20240129,000000,25.47,25.5999,25.47,25.5999,1849,0
+SAZ.US,D,20240130,000000,25.59,25.59,25.5409,25.5446,3528,0
+SAZ.US,D,20240131,000000,25.55,25.55,25.52,25.52,1019,0
+SAZ.US,D,20240201,000000,25.53,25.6,25.5188,25.6,1618,0
+SAZ.US,D,20240202,000000,25.5999,25.6059,25.51,25.51,2245,0
+SAZ.US,D,20240205,000000,25.53,25.53,25.5,25.5147,3247,0
+SAZ.US,D,20240206,000000,25.45,25.5246,25.44,25.5246,1517,0
+SAZ.US,D,20240207,000000,25.52,25.52,25.481,25.5147,1574,0
+SAZ.US,D,20240208,000000,25.575,25.62,25.575,25.62,2451,0
+SAZ.US,D,20240209,000000,25.63,25.67,25.63,25.6697,2583,0
+SAZ.US,D,20240212,000000,25.63,25.67,25.595,25.67,4342,0
+SAZ.US,D,20240213,000000,25.56,25.65,25.53,25.6488,4282,0
+SAZ.US,D,20240214,000000,25.35,25.3595,25.07,25.1867,20253,0
+SAZ.US,D,20240215,000000,25.19,25.2422,25.1665,25.1665,4321,0
+SAZ.US,D,20240216,000000,25.25,25.29,25.135,25.15,8442,0
+SAZ.US,D,20240220,000000,25.2,25.2,25.15,25.15,2930,0
+SAZ.US,D,20240221,000000,25.17,25.2138,25.1349,25.205,6232,0
+SAZ.US,D,20240222,000000,25.26,25.26,25.16,25.2505,1884,0
+SAZ.US,D,20240223,000000,25.25,25.25,25.15,25.15,1694,0
+SAZ.US,D,20240226,000000,25.15,25.2,25.15,25.2,2219,0
+SAZ.US,D,20240227,000000,25.2325,25.37,25.2,25.32,6132,0
+SAZ.US,D,20240228,000000,25.27,25.32,25.27,25.32,6410,0
+SAZ.US,D,20240229,000000,25.2764,25.36,25.2764,25.35,3758,0
+SAZ.US,D,20240301,000000,25.36,25.36,25.2698,25.3456,1430,0
+SAZ.US,D,20240304,000000,25.34,25.3599,25.3,25.3,1368,0
+SAZ.US,D,20240305,000000,25.3277,25.3277,25.3,25.3,3228,0
+SAZ.US,D,20240306,000000,25.33,25.33,25.2601,25.28,5150,0
+SAZ.US,D,20240307,000000,25.2792,25.3488,25.26,25.28,1742,0
+SAZ.US,D,20240308,000000,25.3409,25.36,25.28,25.28,3599,0
+SAZ.US,D,20240311,000000,25.35,25.35,25.35,25.35,254,0
+SAZ.US,D,20240313,000000,25.4286,25.4286,25.22,25.22,3710,0
+SAZ.US,D,20240314,000000,25.25,25.38,25.25,25.27,5270,0
+SAZ.US,D,20240315,000000,25.27,25.27,25.25,25.27,3271,0
+SAZ.US,D,20240318,000000,25.26,25.3413,25.26,25.32,3479,0
+SAZ.US,D,20240319,000000,25.3733,25.3733,25.32,25.3201,3733,0
+SAZ.US,D,20240320,000000,25.36,25.36,25.36,25.36,1271,0
+SAZ.US,D,20240321,000000,25.3,25.3529,25.3,25.34,7628,0
+SAZ.US,D,20240322,000000,25.3,25.35,25.2854,25.3367,4814,0
+SAZ.US,D,20240325,000000,25.3499,25.3499,25.31,25.3101,2001,0
+SAZ.US,D,20240326,000000,25.28,25.3026,25.27,25.3026,1467,0
+SAZ.US,D,20240327,000000,25.3,25.3,25.26,25.2997,3653,0
+SAZ.US,D,20240328,000000,25.3,25.3,25.28,25.3,5349,0
+SAZ.US,D,20240401,000000,25.3,25.3499,25.25,25.31,8046,0
+SAZ.US,D,20240402,000000,25.25,25.3337,25.25,25.3,8386,0
+SAZ.US,D,20240403,000000,25.33,25.5,25.27,25.37,14808,0
+SAZ.US,D,20240404,000000,25.4399,25.5,25.36,25.42,8262,0
+SAZ.US,D,20240405,000000,25.3999,25.4,25.36,25.38,4358,0
+SAZ.US,D,20240408,000000,25.4,25.52,25.3762,25.5,2716,0
+SAZ.US,D,20240409,000000,25.46,25.48,25.3845,25.43,4085,0
+SAZ.US,D,20240410,000000,25.5,25.5296,25.42,25.42,2763,0
+SAZ.US,D,20240411,000000,25.4799,25.48,25.3999,25.42,3923,0
+SAZ.US,D,20240412,000000,25.35,25.3501,25.35,25.35,2119,0
+SAZ.US,D,20240415,000000,25.4,25.4655,25.3113,25.4201,3800,0
+SAZ.US,D,20240416,000000,25.42,25.42,25.325,25.37,6132,0
+SAZ.US,D,20240417,000000,25.35,25.3899,25.302,25.335,5097,0
+SAZ.US,D,20240418,000000,25.4,25.445,25.37,25.37,2535,0
+SAZ.US,D,20240419,000000,25.4799,25.4799,25.4008,25.4246,1556,0
+SAZ.US,D,20240422,000000,25.38,25.3801,25.38,25.3801,622,0
+SAZ.US,D,20240423,000000,25.4349,25.49,25.4,25.4,2524,0
+SAZ.US,D,20240424,000000,25.38,25.38,25.35,25.38,1319,0
+SAZ.US,D,20240425,000000,25.3523,25.3523,25.341,25.341,1315,0
+SAZ.US,D,20240426,000000,25.4841,25.4841,25.4841,25.4841,674,0
+SAZ.US,D,20240429,000000,25.4,25.425,25.39,25.425,681,0
+SAZ.US,D,20240430,000000,25.4613,25.4999,25.38,25.39,2918,0
+SAZ.US,D,20240501,000000,25.53,25.53,25.439,25.45,400,0
+SAZ.US,D,20240502,000000,25.53,25.53,25.44,25.47,1367,0
+SAZ.US,D,20240503,000000,25.49,25.5299,25.45,25.5001,2838,0
+SAZ.US,D,20240506,000000,25.53,25.53,25.525,25.525,531,0
+SAZ.US,D,20240507,000000,25.5499,25.6,25.51,25.59,10847,0
+SAZ.US,D,20240508,000000,25.48,25.48,25.27,25.37,14428,0
+SAZ.US,D,20240509,000000,25.4,25.5,25.4,25.5,2593,0
+SAZ.US,D,20240510,000000,25.44,25.55,25.44,25.55,2010,0
+SAZ.US,D,20240513,000000,25.44,25.5452,25.44,25.5,5303,0
+SAZ.US,D,20240514,000000,25.07,25.2115,25.05,25.19,12809,0
+SAZ.US,D,20240515,000000,25.18,25.22,25.17,25.2148,8577,0
+SAZ.US,D,20240516,000000,25.185,25.25,25.17,25.19,9594,0
+SAZ.US,D,20240517,000000,25.2,25.25,25.18,25.18,14001,0
+SAZ.US,D,20240520,000000,25.18,25.25,25.1657,25.25,8132,0
+SAZ.US,D,20240521,000000,25.24,25.25,25.16,25.25,5313,0
+SAZ.US,D,20240522,000000,25.25,25.25,25.13,25.15,12392,0
+SAZ.US,D,20240523,000000,25.2,25.27,25.2,25.26,3208,0
+SAZ.US,D,20240524,000000,25.26,25.275,25.24,25.275,1847,0
+SAZ.US,D,20240528,000000,25.22,25.29,25.22,25.29,606,0
+SAZ.US,D,20240529,000000,25.24,25.28,25.22,25.28,2287,0
+SAZ.US,D,20240530,000000,25.28,25.28,25.2,25.25,2220,0
+SAZ.US,D,20240531,000000,25.21,25.248,25.11,25.1854,7335,0
+SAZ.US,D,20240603,000000,25.1783,25.27,25.175,25.26,3485,0
+SAZ.US,D,20240604,000000,25.15,25.23,25.15,25.2285,3558,0
+SAZ.US,D,20240605,000000,25.26,25.27,25.21,25.2699,5003,0
+SAZ.US,D,20240606,000000,25.2,25.265,25.1,25.21,11215,0
+SAZ.US,D,20240607,000000,25.1585,25.25,25.1501,25.2472,6580,0
+SAZ.US,D,20240610,000000,25.155,25.25,25.155,25.23,2141,0
+SAZ.US,D,20240611,000000,25.16,25.25,25.1402,25.242,7140,0
+SAZ.US,D,20240612,000000,25.27,25.3099,25.1301,25.2299,9618,0
+SAZ.US,D,20240613,000000,25.225,25.225,25.14,25.215,6781,0
+SAZ.US,D,20240614,000000,25.2,25.2454,25.2,25.2454,1665,0
+SAZ.US,D,20240618,000000,25.2,25.225,25.2,25.225,1990,0
+SAZ.US,D,20240620,000000,25.1932,25.2562,25.1932,25.2562,6061,0
+SAZ.US,D,20240621,000000,25.2382,25.27,25.2382,25.27,4596,0
+SAZ.US,D,20240624,000000,25.27,25.29,25.25,25.27,5949,0
+SAZ.US,D,20240625,000000,25.3,25.3,25.25,25.26,1331,0
+SAZ.US,D,20240626,000000,25.23,25.25,25.23,25.25,400,0
+SAZ.US,D,20240627,000000,25.25,25.27,25.14,25.21,11144,0
+SAZ.US,D,20240628,000000,25.1963,25.25,25.18,25.215,2666,0
+SAZ.US,D,20240701,000000,25.27,25.3,25.25,25.29,9398,0
+SAZ.US,D,20240702,000000,25.262,25.3,25.23,25.23,7031,0
+SAZ.US,D,20240703,000000,25.26,25.28,25.25,25.265,1266,0
+SAZ.US,D,20240705,000000,25.27,25.28,25.26,25.28,3082,0
+SAZ.US,D,20240708,000000,25.3,25.32,25.24,25.25,3598,0
+SAZ.US,D,20240709,000000,25.25,25.27,25.24,25.27,3353,0
+SAZ.US,D,20240710,000000,25.3,25.35,25.2999,25.3,2253,0
+SAZ.US,D,20240711,000000,25.33,25.33,25.29,25.29,4673,0
+SAZ.US,D,20240712,000000,25.34,25.34,25.29,25.32,1177,0
+SAZ.US,D,20240715,000000,25.46,25.46,25.3877,25.43,30387,0
+SAZ.US,D,20240716,000000,25.43,25.4546,25.43,25.44,15031,0
+SAZ.US,D,20240717,000000,25.47,25.49,25.44,25.4515,12881,0
+SAZ.US,D,20240718,000000,25.48,25.48,25.44,25.44,6047,0
+SAZ.US,D,20240719,000000,25.45,25.45,25.41,25.4242,4954,0
+SAZ.US,D,20240722,000000,25.43,25.48,25.42,25.47,6030,0
+SAZ.US,D,20240723,000000,25.47,25.47,25.415,25.425,6049,0
+SAZ.US,D,20240724,000000,25.4363,25.45,25.43,25.44,3074,0
+SAZ.US,D,20240725,000000,25.44,25.452,25.41,25.41,6180,0
+SAZ.US,D,20240726,000000,25.41,25.465,25.41,25.445,7150,0
+SAZ.US,D,20240729,000000,25.41,25.5,25.41,25.5,10196,0
+SAZ.US,D,20240730,000000,25.5,25.51,25.49,25.5,4509,0
+SAZ.US,D,20240731,000000,25.5,25.52,25.5,25.51,1933,0
+SAZ.US,D,20240801,000000,25.52,25.5282,25.5,25.5282,3547,0
+SAZ.US,D,20240802,000000,25.499,25.5,25.45,25.5,5613,0
+SAZ.US,D,20240805,000000,25.49,25.49,25.3,25.3,10244,0
+SAZ.US,D,20240806,000000,25.49,25.49,25.42,25.4899,1532,0
+SAZ.US,D,20240807,000000,25.48,25.5,25.4101,25.5,5839,0
+SAZ.US,D,20240808,000000,25.52,25.52,25.44,25.46,5789,0
+SAZ.US,D,20240809,000000,25.52,25.52,25.4996,25.4996,2133,0
+SAZ.US,D,20240812,000000,25.49,25.492,25.49,25.49,777,0
+SAZ.US,D,20240813,000000,25.49,25.49,25.49,25.49,1703,0
+SAZ.US,D,20240814,000000,25.49,25.535,25.4729,25.52,16539,0
+SAZ.US,D,20240815,000000,25.1,25.27,25.01,25.21,28547,0
+SAZ.US,D,20240816,000000,25.27,25.27,25.2033,25.2499,9740,0
+SAZ.US,D,20240819,000000,25.25,25.25,25.2156,25.2228,4369,0
+SAZ.US,D,20240820,000000,25.21,25.29,25.2,25.235,5425,0
+SAZ.US,D,20240821,000000,25.24,25.27,25.24,25.25,2006,0
+SAZ.US,D,20240822,000000,25.27,25.3,25.27,25.3,3451,0
+SAZ.US,D,20240823,000000,25.2108,25.3,25.2108,25.3,3131,0
+SAZ.US,D,20240826,000000,25.28,25.3,25.28,25.2975,2334,0
+SAZ.US,D,20240827,000000,25.2722,25.3,25.26,25.2927,3717,0
+SAZ.US,D,20240828,000000,25.3,25.3,25.3,25.3,4908,0
+SAZ.US,D,20240829,000000,25.29,25.34,25.2823,25.32,4084,0
+SAZ.US,D,20240830,000000,25.38,25.38,25.31,25.35,719,0
+SAZ.US,D,20240903,000000,25.37,25.4842,25.3589,25.385,4703,0
+SAZ.US,D,20240904,000000,25.46,25.49,25.43,25.49,1984,0
+SAZ.US,D,20240905,000000,25.58,25.58,25.37,25.5,14061,0
+SAZ.US,D,20240906,000000,25.6,25.6,25.4,25.4642,4224,0
+SAZ.US,D,20240909,000000,25.596,25.61,25.43,25.43,1726,0
+SAZ.US,D,20240910,000000,25.62,25.62,25.47,25.54,1979,0
+SAZ.US,D,20240911,000000,25.5,25.59,25.4561,25.59,2431,0
+SAZ.US,D,20240912,000000,25.43,25.6145,25.42,25.4783,3719,0
+SAZ.US,D,20240913,000000,25.61,25.61,25.46,25.54,625,0
+SAZ.US,D,20240916,000000,25.54,25.54,25.5352,25.54,3488,0
+SAZ.US,D,20240917,000000,25.54,25.68,25.54,25.6,6762,0
+SAZ.US,D,20240918,000000,25.795,25.99,25.6118,25.6118,3526,0
+SAZ.US,D,20240919,000000,25.68,25.72,25.65,25.66,8865,0
+SAZ.US,D,20240920,000000,25.66,25.66,25.595,25.595,2479,0
+SAZ.US,D,20240923,000000,25.7,25.7,25.55,25.59,8721,0
+SAZ.US,D,20240924,000000,25.686,25.686,25.625,25.6408,1988,0
+SAZ.US,D,20240925,000000,25.65,25.65,25.59,25.5901,2174,0
+SAZ.US,D,20240926,000000,25.66,25.66,25.64,25.64,643,0
+SAZ.US,D,20240927,000000,25.66,25.7079,25.56,25.56,5710,0
+SAZ.US,D,20240930,000000,25.56,25.72,25.56,25.72,984,0
+SAZ.US,D,20241001,000000,25.72,26,25.7,25.82,15221,0
+SAZ.US,D,20241002,000000,25.72,25.9729,25.72,25.7443,6876,0
+SAZ.US,D,20241003,000000,25.76,25.9,25.75,25.7822,5209,0
+SAZ.US,D,20241004,000000,25.78,25.85,25.71,25.71,4176,0
+SAZ.US,D,20241007,000000,25.75,25.75,25.7,25.74,2001,0
+SAZ.US,D,20241008,000000,25.72,25.78,25.7,25.72,3587,0
+SAZ.US,D,20241009,000000,25.7,25.7,25.6406,25.68,1271,0
+SAZ.US,D,20241010,000000,25.77,25.77,25.6,25.65,1765,0
+SAZ.US,D,20241011,000000,25.58,25.62,25.56,25.5915,2853,0
+SAZ.US,D,20241014,000000,25.59,25.6999,25.59,25.698,2278,0
+SAZ.US,D,20241015,000000,25.7273,25.75,25.64,25.6755,1652,0
+SAZ.US,D,20241016,000000,25.7227,25.7707,25.68,25.68,1225,0
+SAZ.US,D,20241017,000000,25.701,25.701,25.701,25.701,312,0
+SAZ.US,D,20241018,000000,25.6907,25.745,25.6658,25.7099,3001,0
+SAZ.US,D,20241021,000000,25.7415,25.78,25.68,25.6801,1841,0
+SAZ.US,D,20241022,000000,25.75,25.7799,25.61,25.6899,1731,0
+SAZ.US,D,20241023,000000,25.6,25.78,25.54,25.6672,6982,0
+SAZ.US,D,20241024,000000,25.75,25.75,25.6,25.65,914,0
+SAZ.US,D,20241025,000000,25.51,25.51,25.51,25.51,1199,0
+SAZ.US,D,20241028,000000,25.6,25.6322,25.53,25.56,1630,0
+SAZ.US,D,20241029,000000,25.54,25.5713,25.52,25.52,837,0
+SAZ.US,D,20241030,000000,25.585,25.585,25.53,25.53,2359,0
+SAZ.US,D,20241031,000000,25.53,25.5853,25.51,25.513,4563,0
+SAZ.US,D,20241101,000000,25.64,25.64,25.59,25.59,1399,0
+SAZ.US,D,20241104,000000,25.62,25.6899,25.54,25.55,2539,0
+SAZ.US,D,20241105,000000,25.55,25.55,25.55,25.55,100,0
+SAZ.US,D,20241106,000000,25.6841,25.6841,25.6841,25.6841,1191,0
+SAZ.US,D,20241107,000000,25.6,25.7,25.6,25.7,1109,0
+SAZ.US,D,20241108,000000,25.74,25.76,25.695,25.695,1396,0
+SAZ.US,D,20241111,000000,25.74,25.7799,25.74,25.7799,3347,0
+SAZ.US,D,20241112,000000,25.7485,25.7485,25.7485,25.7485,202,0
+SAZ.US,D,20241113,000000,25.7246,25.745,25.7,25.745,2417,0
+SAZ.US,D,20241114,000000,25.715,25.73,25.715,25.73,1014,0
+SAZ.US,D,20241115,000000,25.4,25.4,25.3,25.33,2932,0
+SAZ.US,D,20241118,000000,25.35,25.4,25.35,25.4,1586,0
+SAZ.US,D,20241119,000000,25.3086,25.49,25.3086,25.395,1832,0
+SAZ.US,D,20241120,000000,25.3,25.32,25.3,25.3,2254,0
+SAZ.US,D,20241122,000000,25.32,25.49,25.32,25.3916,1220,0
+SAZ.US,D,20241126,000000,25.495,25.54,25.4501,25.4501,636,0
+SAZ.US,D,20241129,000000,25.55,25.5625,25.4594,25.4594,1267,0
+SAZ.US,D,20241202,000000,25.58,25.58,25.46,25.5389,11870,0
+SAZ.US,D,20241203,000000,25.5799,25.62,25.56,25.62,3355,0
+SAZ.US,D,20241204,000000,25.5703,25.58,25.5,25.58,3454,0
+SAZ.US,D,20241205,000000,25.52,25.6008,25.43,25.5901,7387,0
+SAZ.US,D,20241206,000000,25.55,25.55,25.43,25.49,5187,0
+SAZ.US,D,20241209,000000,25.5482,25.5482,25.49,25.5,2746,0
+SAZ.US,D,20241210,000000,25.4495,25.45,25.4495,25.45,417,0
+SAZ.US,D,20241211,000000,25.4612,25.47,25.4461,25.45,941,0
+SAZ.US,D,20241212,000000,25.42,25.43,25.42,25.42,1217,0
+SAZ.US,D,20241213,000000,25.46,25.52,25.4498,25.47,3586,0
+SAZ.US,D,20241216,000000,25.6052,25.632,25.545,25.58,6200,0
+SAZ.US,D,20241217,000000,25.55,25.55,25.43,25.465,10670,0
+SAZ.US,D,20241218,000000,25.56,25.56,25.4401,25.5388,7375,0
+SAZ.US,D,20241219,000000,25.49,25.49,25.4889,25.4889,476,0
+SAZ.US,D,20241223,000000,25.49,25.53,25.41,25.4676,5314,0
+SAZ.US,D,20241224,000000,25.4252,25.55,25.4252,25.55,1692,0
+SAZ.US,D,20241226,000000,25.56,25.59,25.56,25.59,628,0
+SAZ.US,D,20241227,000000,25.49,25.5666,25.4672,25.5,3560,0
+SAZ.US,D,20241230,000000,25.5716,25.5716,25.5716,25.5716,176,0
+SAZ.US,D,20241231,000000,25.57,25.6,25.49,25.53,6397,0
+SAZ.US,D,20250102,000000,25.524,25.57,25.4,25.4053,6752,0
+SAZ.US,D,20250103,000000,25.48,25.55,25.411,25.4323,3427,0
+SAZ.US,D,20250106,000000,25.4403,25.57,25.44,25.44,7119,0
+SAZ.US,D,20250107,000000,25.4692,25.4692,25.44,25.4692,905,0
+SAZ.US,D,20250108,000000,25.52,25.52,25.4816,25.4816,3531,0
+SAZ.US,D,20250110,000000,25.48,25.5599,25.48,25.5587,4883,0
+SAZ.US,D,20250113,000000,25.53,25.5315,25.41,25.42,6301,0
+SAZ.US,D,20250114,000000,25.5,25.5,25.45,25.5,551,0
+SAZ.US,D,20250115,000000,25.51,25.57,25.5,25.555,6352,0
+SAZ.US,D,20250116,000000,25.57,25.62,25.5699,25.61,6838,0
+SAZ.US,D,20250117,000000,25.5244,25.61,25.5244,25.6099,3025,0
+SAZ.US,D,20250121,000000,25.5984,25.61,25.57,25.57,727,0
+SAZ.US,D,20250122,000000,25.55,25.57,25.5311,25.5336,5062,0
+SAZ.US,D,20250123,000000,25.57,25.61,25.53,25.61,5592,0
+SAZ.US,D,20250124,000000,25.55,25.58,25.55,25.5523,1961,0
+SAZ.US,D,20250127,000000,25.5674,25.57,25.56,25.57,575,0
+SAZ.US,D,20250128,000000,25.5776,25.5776,25.5776,25.5776,2140,0
+SAZ.US,D,20250129,000000,25.61,25.6599,25.61,25.6216,2848,0
+SAZ.US,D,20250130,000000,25.6199,25.6199,25.5855,25.5855,3586,0
+SAZ.US,D,20250131,000000,25.62,25.62,25.58,25.58,5470,0
+SAZ.US,D,20250203,000000,25.5576,25.61,25.5576,25.5648,2454,0
+SAZ.US,D,20250204,000000,25.63,25.63,25.5,25.5485,9072,0
+SAZ.US,D,20250205,000000,25.5505,25.576,25.5505,25.576,744,0
+SAZ.US,D,20250206,000000,25.595,25.595,25.5591,25.5591,385,0
+SAZ.US,D,20250207,000000,25.62,25.62,25.5935,25.62,773,0
+SAZ.US,D,20250210,000000,25.5984,25.7,25.5976,25.6,895,0
+SAZ.US,D,20250211,000000,25.5835,25.64,25.574,25.64,5557,0
+SAZ.US,D,20250212,000000,25.59,25.66,25.59,25.6599,6440,0
+SAZ.US,D,20250213,000000,25.6622,25.7,25.6,25.67,5005,0
+SAZ.US,D,20250214,000000,25.35,25.35,25.23,25.2459,4654,0
+SAZ.US,D,20250218,000000,25.3045,25.34,25.23,25.28,12285,0
+SAZ.US,D,20250219,000000,25.25,25.26,25.22,25.2287,6400,0
+SAZ.US,D,20250220,000000,25.2743,25.28,25.25,25.28,1488,0
+SAZ.US,D,20250221,000000,25.2797,25.285,25.2667,25.28,4715,0
+SAZ.US,D,20250224,000000,25.34,25.34,25.33,25.33,487,0
+SAZ.US,D,20250225,000000,25.2595,25.35,25.2595,25.35,1213,0
+SAZ.US,D,20250226,000000,25.3434,25.35,25.3317,25.3499,2225,0
+SAZ.US,D,20250227,000000,25.3747,25.3747,25.35,25.3747,298,0
+SAZ.US,D,20250228,000000,25.3585,25.36,25.35,25.35,1165,0
+SAZ.US,D,20250303,000000,25.4,25.42,25.3558,25.42,3828,0
+SAZ.US,D,20250304,000000,25.375,25.375,25.29,25.29,5176,0
+SAZ.US,D,20250305,000000,25.35,25.4,25.3,25.4,7277,0
+SAZ.US,D,20250306,000000,25.31,25.4,25.29,25.302,3114,0
+SAZ.US,D,20250307,000000,25.285,25.4,25.2752,25.3024,4760,0
+SAZ.US,D,20250310,000000,25.36,25.39,25.23,25.24,9801,0
+SAZ.US,D,20250311,000000,25.23,25.2504,25.22,25.22,4078,0
+SAZ.US,D,20250312,000000,25.2458,25.3,25.2233,25.3,3625,0
+SAZ.US,D,20250313,000000,25.275,25.2949,25.2266,25.27,3762,0
+SAZ.US,D,20250314,000000,25.28,25.3225,25.2537,25.2537,2630,0
+SAZ.US,D,20250317,000000,25.23,25.3211,25.23,25.29,6398,0
+SAZ.US,D,20250318,000000,25.26,25.27,25.25,25.25,1509,0
+SAZ.US,D,20250319,000000,25.2599,25.36,25.2301,25.3446,8546,0
+SAZ.US,D,20250320,000000,25.35,25.44,25.3499,25.44,4252,0
+SAZ.US,D,20250321,000000,25.4493,25.4493,25.4493,25.4493,694,0
+SAZ.US,D,20250324,000000,25.36,25.45,25.25,25.32,29416,0
+SAZ.US,D,20250325,000000,25.303,25.4,25.303,25.35,3387,0
+SAZ.US,D,20250326,000000,25.38,25.38,25.35,25.3699,3705,0
+SAZ.US,D,20250327,000000,25.3751,25.48,25.3751,25.425,9568,0
+SAZ.US,D,20250328,000000,25.435,25.47,25.4054,25.4054,4232,0
+SAZ.US,D,20250331,000000,25.4057,25.409,25.29,25.37,14172,0
+SAZ.US,D,20250401,000000,25.38,25.41,25.37,25.37,1100,0
+SAZ.US,D,20250402,000000,25.4,25.4399,25.4,25.4081,2536,0
+SAZ.US,D,20250403,000000,25.415,25.48,25.38,25.391,23174,0
+SAZ.US,D,20250404,000000,25.34,25.48,25.095,25.12,9011,0
+SAZ.US,D,20250407,000000,25.04,25.085,25,25.0719,12109,0
+SAZ.US,D,20250408,000000,25.2,25.2705,25.1351,25.18,11263,0
+SAZ.US,D,20250409,000000,25.13,25.2219,24.9,25.17,14113,0
+SAZ.US,D,20250410,000000,25.14,25.2,24.97,25.05,34878,0
+SAZ.US,D,20250411,000000,25.1639,25.1699,25.1,25.1368,5854,0
+SAZ.US,D,20250414,000000,25.2001,25.2415,25,25.05,16785,0
+SAZ.US,D,20250415,000000,25.22,25.3499,25.1501,25.1501,2883,0
+SAZ.US,D,20250416,000000,25.34,25.36,25.1968,25.33,9905,0
+SAZ.US,D,20250417,000000,25.1833,25.3764,25.1833,25.355,6249,0
+SAZ.US,D,20250421,000000,25.35,25.4,25.2634,25.27,7007,0
+SAZ.US,D,20250422,000000,25.17,25.35,25.15,25.35,5712,0
+SAZ.US,D,20250423,000000,25.3103,25.3899,25.24,25.33,11819,0
+SAZ.US,D,20250424,000000,25.45,25.48,25.4,25.46,3839,0
+SAZ.US,D,20250425,000000,25.31,25.51,25.31,25.5099,7686,0
+SAZ.US,D,20250428,000000,25.52,25.52,25.5,25.5,2548,0
+SAZ.US,D,20250429,000000,25.515,25.515,25.5,25.515,364,0
+SAZ.US,D,20250430,000000,25.5,25.5158,25.4755,25.5158,998,0
+SAZ.US,D,20250501,000000,25.55,25.55,25.5191,25.5191,708,0
+SAZ.US,D,20250502,000000,25.55,25.55,25.47,25.525,2307,0
+SAZ.US,D,20250505,000000,25.58,25.58,25.47,25.5125,3236,0
+SAZ.US,D,20250506,000000,25.5,25.5,25.5,25.5,351,0
+SAZ.US,D,20250507,000000,25.5,25.5478,25.5,25.53,2426,0
+SAZ.US,D,20250508,000000,25.59,25.59,25.5,25.54,7531,0
+SAZ.US,D,20250509,000000,25.4866,25.56,25.4866,25.56,1479,0
+SAZ.US,D,20250512,000000,25.5558,25.6,25.5103,25.6,3002,0
+SAZ.US,D,20250513,000000,25.57,25.64,25.57,25.57,6616,0
+SAZ.US,D,20250514,000000,25.55,25.63,25.55,25.63,8470,0
+SAZ.US,D,20250515,000000,25.14,25.22,25.12,25.15,18075,0
+SAZ.US,D,20250516,000000,25.2,25.23,25.1,25.22,18041,0
+SAZ.US,D,20250519,000000,25.22,25.22,25.08,25.2055,12709,0
+SAZ.US,D,20250520,000000,25.15,25.2,25.1,25.13,4731,0
+SAZ.US,D,20250521,000000,25.13,25.2024,25.13,25.15,4028,0
+SAZ.US,D,20250522,000000,25.1,25.1,25.0409,25.0525,8664,0
+SAZ.US,D,20250523,000000,25.06,25.07,25.037,25.058,9568,0
+SAZ.US,D,20250527,000000,25.12,25.12,25.0599,25.11,16143,0
+SAZ.US,D,20250528,000000,25.075,25.12,25.07,25.1,5472,0
+SAZ.US,D,20250529,000000,25.0987,25.14,25.08,25.14,5212,0
+SAZ.US,D,20250530,000000,25.1338,25.1549,25.1204,25.15,3230,0
+SAZ.US,D,20250602,000000,25.15,25.22,25.1164,25.21,12187,0
+SAZ.US,D,20250603,000000,25.1242,25.18,25.124,25.14,4135,0
+SAZ.US,D,20250604,000000,25.1207,25.18,25.1,25.16,2799,0
+SAZ.US,D,20250605,000000,25.125,25.23,25.07,25.23,5327,0
+SAZ.US,D,20250606,000000,25.24,25.24,25.1,25.1,1723,0
+SAZ.US,D,20250609,000000,25.175,25.2281,25.17,25.17,4279,0
+SAZ.US,D,20250610,000000,25.2,25.24,25.1201,25.18,3394,0
+SAZ.US,D,20250611,000000,25.24,25.24,25.1212,25.24,3750,0
+SAZ.US,D,20250612,000000,25.23,25.23,25.19,25.19,1090,0
+SAZ.US,D,20250613,000000,25.1895,25.2205,25.17,25.2205,867,0
+SAZ.US,D,20250616,000000,25.3,25.3,25.1924,25.21,1212,0
+SAZ.US,D,20250617,000000,25.2641,25.3,25.23,25.23,2832,0
+SAZ.US,D,20250618,000000,25.25,25.2937,25.2466,25.2466,1501,0
+SAZ.US,D,20250620,000000,25.2737,25.285,25.22,25.28,1366,0
+SAZ.US,D,20250623,000000,25.25,25.36,25.25,25.36,2742,0
+SAZ.US,D,20250624,000000,25.3184,25.3499,25.3,25.32,1197,0
+SAZ.US,D,20250625,000000,25.325,25.35,25.325,25.3427,1071,0
+SAZ.US,D,20250626,000000,25.38,25.38,25.35,25.3548,6502,0
+SAZ.US,D,20250627,000000,25.38,25.39,25.38,25.39,865,0
+SAZ.US,D,20250630,000000,25.4,25.4,25.37,25.38,3772,0
+SAZ.US,D,20250701,000000,25.38,25.418,25.33,25.4,2279,0
+SAZ.US,D,20250702,000000,25.35,25.44,25.35,25.35,1956,0
+SAZ.US,D,20250703,000000,25.339,25.339,25.339,25.339,523,0
+SAZ.US,D,20250707,000000,25.33,25.385,25.33,25.385,519,0
+SAZ.US,D,20250708,000000,25.42,25.42,25.42,25.42,282,0
+SAZ.US,D,20250709,000000,25.42,25.44,25.42,25.44,2353,0
+SAZ.US,D,20250710,000000,25.44,25.48,25.4397,25.48,10665,0
+SAZ.US,D,20250711,000000,25.4462,25.5,25.4462,25.4973,3256,0
+SAZ.US,D,20250714,000000,25.4649,25.5,25.46,25.48,1699,0
+SAZ.US,D,20250715,000000,25.5,25.52,25.5,25.52,1416,0
+SAZ.US,D,20250716,000000,25.5299,25.5619,25.5299,25.545,4730,0
+SAZ.US,D,20250717,000000,25.5508,25.57,25.5482,25.5644,2239,0
+SAZ.US,D,20250718,000000,25.56,25.58,25.5465,25.58,1438,0
+SAZ.US,D,20250721,000000,25.6,25.6,25.55,25.55,2097,0
+SAZ.US,D,20250722,000000,25.6,25.6,25.53,25.5771,1174,0
+SAZ.US,D,20250723,000000,25.63,25.63,25.5401,25.5401,3662,0
+SAZ.US,D,20250724,000000,25.57,25.57,25.57,25.57,355,0
+SAZ.US,D,20250725,000000,25.6033,25.62,25.53,25.6167,5060,0
+SAZ.US,D,20250728,000000,25.52,25.586,25.5167,25.58,5204,0
+SAZ.US,D,20250729,000000,25.57,25.586,25.555,25.586,967,0
+SAZ.US,D,20250730,000000,25.585,25.6299,25.5524,25.5524,1868,0
+SAZ.US,D,20250801,000000,25.4,25.59,25.4,25.59,1408,0
+SAZ.US,D,20250804,000000,25.52,25.67,25.52,25.67,20525,0
+SAZ.US,D,20250805,000000,25.62,25.67,25.601,25.6601,6275,0
+SAZ.US,D,20250806,000000,25.571,25.6391,25.55,25.5635,4189,0
+SAZ.US,D,20250807,000000,25.6451,25.69,25.6451,25.6714,2764,0
+SAZ.US,D,20250808,000000,25.57,25.6792,25.57,25.63,1269,0
+SAZ.US,D,20250811,000000,25.66,25.69,25.63,25.66,5206,0
+SAZ.US,D,20250812,000000,25.69,25.76,25.6,25.76,42887,0
+SAZ.US,D,20250813,000000,25.716,25.73,25.69,25.73,10314,0
+SAZ.US,D,20250814,000000,25.7124,25.73,25.69,25.73,1708,0
+SAZ.US,D,20250815,000000,25.2,25.3,25.2,25.29,7607,0
+SAZ.US,D,20250818,000000,25.29,25.34,25.29,25.31,2494,0
+SAZ.US,D,20250819,000000,25.36,25.36,25.26,25.26,2752,0
+SAZ.US,D,20250820,000000,25.402,25.51,25.4,25.41,2614,0
+SAZ.US,D,20250821,000000,25.41,25.5135,25.29,25.45,9991,0
+SAZ.US,D,20250822,000000,25.33,25.39,25.31,25.3101,2874,0
+SAZ.US,D,20250825,000000,25.5,25.5,25.44,25.44,808,0
+SAZ.US,D,20250826,000000,25.5,25.5,25.34,25.34,796,0
+SAZ.US,D,20250827,000000,25.4961,25.51,25.3615,25.51,2079,0
+SAZ.US,D,20250828,000000,25.41,25.51,25.4005,25.46,1799,0
+SAZ.US,D,20250829,000000,25.5,25.5,25.46,25.48,993,0
+SAZ.US,D,20250902,000000,25.46,25.52,25.46,25.49,2403,0
+SAZ.US,D,20250903,000000,25.4859,25.5086,25.46,25.47,4369,0
+SAZ.US,D,20250904,000000,25.46,25.52,25.46,25.5,1691,0
+SAZ.US,D,20250905,000000,25.41,25.538,25.4,25.538,3345,0
+SAZ.US,D,20250908,000000,25.4175,25.48,25.4107,25.4598,3701,0
+SAZ.US,D,20250909,000000,25.4634,25.4634,25.4634,25.4634,429,0
+SAZ.US,D,20250910,000000,25.5499,25.5499,25.5,25.5011,1823,0
+SAZ.US,D,20250911,000000,25.4708,25.57,25.47,25.5586,4151,0
+SAZ.US,D,20250912,000000,25.5,25.5002,25.48,25.48,1075,0
+SAZ.US,D,20250915,000000,25.47,25.47,25.4373,25.44,2093,0
+SAZ.US,D,20250916,000000,25.43,25.4301,25.35,25.4001,4834,0
+SAZ.US,D,20250917,000000,25.44,25.5,25.44,25.44,1254,0
+SAZ.US,D,20250918,000000,25.4499,25.4499,25.37,25.4313,1670,0
+SAZ.US,D,20250919,000000,25.45,25.45,25.43,25.43,1392,0
+SAZ.US,D,20250922,000000,25.4656,25.4656,25.2801,25.4,10062,0
+SAZ.US,D,20250923,000000,25.33,25.4048,25.3,25.3309,6814,0
+SAZ.US,D,20250924,000000,25.3,25.3,25.22,25.25,3778,0
+SAZ.US,D,20250925,000000,25.345,25.345,25.21,25.32,6446,0
+SAZ.US,D,20250926,000000,25.325,25.325,25.25,25.25,2463,0
+SAZ.US,D,20250929,000000,25.308,25.33,25.28,25.28,4953,0
+SAZ.US,D,20250930,000000,25.28,25.38,25.27,25.27,3721,0
+SAZ.US,D,20251001,000000,25.28,25.38,25.28,25.31,3392,0
+SAZ.US,D,20251002,000000,25.37,25.39,25.35,25.35,4198,0
+SAZ.US,D,20251003,000000,25.4,25.439,25.4,25.41,3459,0
+SAZ.US,D,20251006,000000,25.4265,25.4793,25.42,25.4428,7315,0
+SAZ.US,D,20251007,000000,25.48,25.51,25.44,25.44,2161,0
+SAZ.US,D,20251008,000000,25.49,25.5,25.45,25.4775,1674,0
+SAZ.US,D,20251009,000000,25.5,25.5,25.4,25.4,2630,0
+SAZ.US,D,20251010,000000,25.5,25.5065,25.27,25.3317,18420,0
+SAZ.US,D,20251013,000000,25.34,25.4,25.31,25.3499,4356,0
+SAZ.US,D,20251014,000000,25.34,25.525,25.31,25.44,12299,0
+SAZ.US,D,20251015,000000,25.514,25.52,25.5,25.515,1944,0
+SAZ.US,D,20251016,000000,25.36,25.48,25.29,25.34,8213,0
+SAZ.US,D,20251017,000000,25.4,25.4001,25.27,25.35,15185,0
+SAZ.US,D,20251020,000000,25.4,25.4477,25.4,25.4477,1303,0
+SAZ.US,D,20251021,000000,25.435,25.44,25.4,25.43,3563,0
+SAZ.US,D,20251022,000000,25.43,25.45,25.4,25.4,4696,0
+SAZ.US,D,20251023,000000,25.47,25.47,25.41,25.41,3446,0
+SAZ.US,D,20251024,000000,25.42,25.42,25.41,25.4105,1088,0
+SAZ.US,D,20251027,000000,25.48,25.54,25.4235,25.48,11049,0
+SAZ.US,D,20251028,000000,25.5,25.5,25.44,25.45,1852,0
+SAZ.US,D,20251029,000000,25.43,25.5399,25.43,25.5399,2910,0
+SAZ.US,D,20251030,000000,25.474,25.53,25.45,25.4935,3273,0
+SAZ.US,D,20251031,000000,25.5,25.58,25.5,25.54,5222,0
+SAZ.US,D,20251103,000000,25.53,25.57,25.5051,25.57,11120,0
+SAZ.US,D,20251104,000000,25.56,25.58,25.56,25.5708,1539,0
+SAZ.US,D,20251105,000000,25.58,25.58,25.56,25.56,1260,0
+SAZ.US,D,20251106,000000,25.58,25.58,25.528,25.58,5095,0
+SAZ.US,D,20251107,000000,25.58,25.62,25.5506,25.61,9060,0
+SAZ.US,D,20251110,000000,25.62,25.6201,25.6,25.6,2943,0
+SAZ.US,D,20251111,000000,25.604,25.63,25.6021,25.6174,2657,0
+SAZ.US,D,20251112,000000,25.64,25.64,25.603,25.603,5947,0
+SAZ.US,D,20251113,000000,25.6699,25.67,25.5835,25.61,6635,0
+SAZ.US,D,20251114,000000,25.1899,25.2199,25.1281,25.21,14346,0
+SAZ.US,D,20251117,000000,25.25,25.3,25.21,25.2983,7225,0
+SAZ.US,D,20251118,000000,25.27,25.3,25.27,25.3,1971,0
+SAZ.US,D,20251119,000000,25.27,25.31,25.27,25.3099,1824,0
+SAZ.US,D,20251120,000000,25.32,25.35,25.32,25.33,2631,0
+SAZ.US,D,20251121,000000,25.35,25.35,25.32,25.34,2243,0
+SAZ.US,D,20251124,000000,25.35,25.37,25.3333,25.37,1646,0
+SAZ.US,D,20251125,000000,25.34,25.37,25.31,25.3512,3552,0
+SAZ.US,D,20251126,000000,25.3345,25.38,25.3345,25.37,1030,0
+SAZ.US,D,20251128,000000,25.3633,25.372,25.34,25.3401,2830,0
+SAZ.US,D,20251201,000000,25.3899,25.3899,25.3001,25.33,5849,0
+SAZ.US,D,20251202,000000,25.39,25.39,25.33,25.3665,3582,0
+SAZ.US,D,20251203,000000,25.356,25.402,25.356,25.402,1885,0
+SAZ.US,D,20251204,000000,25.3675,25.3675,25.36,25.36,371,0
+SAZ.US,D,20251205,000000,25.3611,25.43,25.36,25.4057,4102,0
+SAZ.US,D,20251208,000000,25.4,25.41,25.3658,25.37,4461,0
+SAZ.US,D,20251209,000000,25.35,25.43,25.32,25.378,2127,0
+SAZ.US,D,20251210,000000,25.43,25.43,25.365,25.365,1008,0
+SAZ.US,D,20251211,000000,25.39,25.43,25.39,25.41,1434,0
+SAZ.US,D,20251212,000000,25.3467,25.3718,25.3467,25.36,1019,0
+SAZ.US,D,20251215,000000,25.36,25.3882,25.36,25.3808,1014,0
+SAZ.US,D,20251216,000000,25.35,25.4046,25.32,25.32,5955,0
+SAZ.US,D,20251217,000000,25.3475,25.4,25.31,25.32,15797,0
+SAZ.US,D,20251218,000000,25.36,25.38,25.3185,25.38,4010,0
+SAZ.US,D,20251219,000000,25.4,25.4,25.3804,25.3804,925,0
+SAZ.US,D,20251222,000000,25.4,25.42,25.3848,25.42,6948,0
+SAZ.US,D,20251223,000000,25.45,25.47,25.45,25.46,7206,0
+SAZ.US,D,20251224,000000,25.424,25.44,25.4,25.44,1462,0
+SAZ.US,D,20251226,000000,25.4,25.425,25.4,25.402,2295,0
+SAZ.US,D,20251229,000000,25.4,25.4,25.32,25.36,1818,0
+SAZ.US,D,20251230,000000,25.3,25.35,25.28,25.3,6152,0
+SAZ.US,D,20251231,000000,25.33,25.3515,25.33,25.3515,896,0
+SAZ.US,D,20260102,000000,25.37,25.37,25.337,25.35,2231,0
+SAZ.US,D,20260105,000000,25.39,25.41,25.36,25.37,6859,0
+SAZ.US,D,20260106,000000,25.37,25.3996,25.36,25.3692,5148,0
+SAZ.US,D,20260107,000000,25.37,25.4,25.36,25.37,5151,0
+SAZ.US,D,20260108,000000,25.37,25.37,25.36,25.37,7971,0
+SAZ.US,D,20260109,000000,25.38,25.42,25.37,25.42,15976,0
+SAZ.US,D,20260112,000000,25.38,25.42,25.32,25.387,32805,0
+SAZ.US,D,20260113,000000,25.4,25.42,25.3638,25.4068,5822,0
+SAZ.US,D,20260114,000000,25.42,25.42,25.38,25.38,4230,0
+SAZ.US,D,20260115,000000,25.38,25.43,25.3746,25.4016,14805,0
+SAZ.US,D,20260116,000000,25.39,25.41,25.3899,25.41,9462,0
+SAZ.US,D,20260120,000000,25.38,25.47,25.3696,25.46,22827,0
+SAZ.US,D,20260121,000000,25.46,25.48,25.46,25.48,6865,0
+SAZ.US,D,20260122,000000,25.473,25.51,25.473,25.4987,7606,0
+SAZ.US,D,20260123,000000,25.5,25.51,25.4775,25.5,2669,0
+SAZ.US,D,20260126,000000,25.5,25.5351,25.5,25.51,4324,0
+SAZ.US,D,20260127,000000,25.5,25.56,25.495,25.55,4533,0
+SAZ.US,D,20260128,000000,25.51,25.55,25.51,25.55,2874,0
+SAZ.US,D,20260129,000000,25.53,25.55,25.4901,25.53,7024,0
+SAZ.US,D,20260130,000000,25.521,25.55,25.46,25.46,2354,0
+SAZ.US,D,20260202,000000,25.51,25.6,25.47,25.6,7001,0
+SAZ.US,D,20260203,000000,25.63,25.69,25.63,25.66,7312,0
+SAZ.US,D,20260204,000000,25.6686,25.67,25.62,25.62,12731,0
+SAZ.US,D,20260205,000000,25.62,25.66,25.62,25.62,10599,0
+SAZ.US,D,20260206,000000,25.65,25.7,25.65,25.68,60387,0
+SAZ.US,D,20260209,000000,25.669,25.6946,25.66,25.68,4616,0
+SAZ.US,D,20260210,000000,25.68,25.718,25.66,25.69,12481,0
+SAZ.US,D,20260211,000000,25.665,25.7,25.665,25.6986,1598,0
+SAZ.US,D,20260212,000000,25.7,25.72,25.63,25.66,14741,0
+SAZ.US,D,20260213,000000,25.16,25.25,25.1,25.23,31799,0
+SAZ.US,D,20260217,000000,25.3538,25.38,25.231,25.26,26390,0
+SAZ.US,D,20260218,000000,25.26,25.36,25.25,25.36,29403,0
diff --git a/daily/us/nyse stocks/2/sbh.us.txt b/daily/us/nyse stocks/2/sbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ae7577469971f775b04099ff61fac4926d1f9cd
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbh.us.txt	
@@ -0,0 +1,4845 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBH.US,D,20061113,000000,7,7.5,7,7.5,17100,0
+SBH.US,D,20061114,000000,7.4,7.4,7.1,7.18,505300,0
+SBH.US,D,20061115,000000,7.28,7.3,6.96,7.23,898800,0
+SBH.US,D,20061116,000000,7.24,7.8,7.1,7.3,4554700,0
+SBH.US,D,20061117,000000,7.35,8.3,7.35,7.86,4920600,0
+SBH.US,D,20061120,000000,8.26,8.66,8.11,8.51,4495300,0
+SBH.US,D,20061121,000000,8.75,9.06,8.55,8.75,2752100,0
+SBH.US,D,20061122,000000,8.8,8.83,8.45,8.74,1612700,0
+SBH.US,D,20061124,000000,8.75,8.98,8.65,8.65,878800,0
+SBH.US,D,20061127,000000,8.74,8.74,8.42,8.48,1578800,0
+SBH.US,D,20061128,000000,8.38,8.59,8.31,8.51,1154600,0
+SBH.US,D,20061129,000000,8.56,8.74,8.46,8.74,1318000,0
+SBH.US,D,20061130,000000,8.72,9.4,8.71,9.26,1961600,0
+SBH.US,D,20061201,000000,9.26,10.2,9.17,9.56,2598400,0
+SBH.US,D,20061204,000000,9.65,9.75,9.51,9.57,1406600,0
+SBH.US,D,20061205,000000,9.57,9.68,9.15,9.45,1798300,0
+SBH.US,D,20061206,000000,9.3,9.99,9.1,9.97,1389300,0
+SBH.US,D,20061207,000000,10.04,10.35,9.51,9.95,1191900,0
+SBH.US,D,20061208,000000,10,10.3,9.71,9.97,1691700,0
+SBH.US,D,20061211,000000,10.22,10.22,9.7,9.7,1408700,0
+SBH.US,D,20061212,000000,9.7,10.13,9.5,10.02,968100,0
+SBH.US,D,20061213,000000,10.09,10.19,9.85,9.95,1050000,0
+SBH.US,D,20061214,000000,10.05,10.05,9.88,9.89,526300,0
+SBH.US,D,20061215,000000,9.92,10.05,9.7,9.7,692200,0
+SBH.US,D,20061218,000000,9.65,9.77,9.14,9.26,1024900,0
+SBH.US,D,20061219,000000,9.26,9.49,9.06,9.26,1926900,0
+SBH.US,D,20061220,000000,7.99,8.4,7.47,8.05,11573600,0
+SBH.US,D,20061221,000000,7.95,8.01,7.7,7.76,2053000,0
+SBH.US,D,20061222,000000,7.76,7.91,7.7,7.75,1442700,0
+SBH.US,D,20061226,000000,7.8,7.84,7.7,7.8,1861500,0
+SBH.US,D,20061227,000000,7.8,7.81,7.6,7.79,953800,0
+SBH.US,D,20061228,000000,7.89,8,7.72,7.99,484100,0
+SBH.US,D,20061229,000000,8,8,7.8,7.8,454200,0
+SBH.US,D,20070103,000000,8.4,8.45,7.71,7.76,2098400,0
+SBH.US,D,20070104,000000,7.79,7.82,7.67,7.75,1097000,0
+SBH.US,D,20070105,000000,7.72,7.72,7.5,7.59,639400,0
+SBH.US,D,20070108,000000,7.52,7.78,7.52,7.76,457200,0
+SBH.US,D,20070109,000000,7.78,7.78,7.51,7.57,1366600,0
+SBH.US,D,20070110,000000,7.55,7.71,7.48,7.66,1295500,0
+SBH.US,D,20070111,000000,7.64,7.8,7.56,7.75,706900,0
+SBH.US,D,20070112,000000,7.7,8.04,7.62,7.7,1281500,0
+SBH.US,D,20070116,000000,7.72,8,7.72,7.9,340800,0
+SBH.US,D,20070117,000000,7.8,7.9,7.71,7.71,308500,0
+SBH.US,D,20070118,000000,7.72,7.78,7.62,7.68,417700,0
+SBH.US,D,20070119,000000,7.58,8.04,7.57,8.03,694100,0
+SBH.US,D,20070122,000000,8,8,7.76,7.88,296100,0
+SBH.US,D,20070123,000000,7.87,8.18,7.86,8.12,1088100,0
+SBH.US,D,20070124,000000,8.09,8.61,7.95,8.4,636500,0
+SBH.US,D,20070125,000000,8.3,8.48,8.3,8.38,621300,0
+SBH.US,D,20070126,000000,8.35,8.52,8.33,8.38,312500,0
+SBH.US,D,20070129,000000,8.54,8.86,8.47,8.77,1108600,0
+SBH.US,D,20070130,000000,8.85,8.85,8.53,8.61,562100,0
+SBH.US,D,20070131,000000,8.6,8.89,8.57,8.8,587900,0
+SBH.US,D,20070201,000000,8.81,8.94,8.66,8.84,353500,0
+SBH.US,D,20070202,000000,8.94,8.94,8.66,8.81,661000,0
+SBH.US,D,20070205,000000,8.83,8.94,8.74,8.89,530300,0
+SBH.US,D,20070206,000000,8.85,9.04,8.82,9,756900,0
+SBH.US,D,20070207,000000,9,9.43,8.9,9.4,1312700,0
+SBH.US,D,20070208,000000,9.4,9.68,9.22,9.52,961000,0
+SBH.US,D,20070209,000000,9.5,9.62,9.37,9.45,716800,0
+SBH.US,D,20070212,000000,9.4,9.42,9.24,9.29,559991,0
+SBH.US,D,20070213,000000,9.2,9.3,9.15,9.27,504839,0
+SBH.US,D,20070214,000000,9.35,9.52,9.26,9.5,446849,0
+SBH.US,D,20070215,000000,9.55,9.55,9.36,9.44,503000,0
+SBH.US,D,20070216,000000,9.44,9.65,9.25,9.47,662900,0
+SBH.US,D,20070220,000000,9.37,9.45,9.2,9.25,573900,0
+SBH.US,D,20070221,000000,9.15,9.25,8.85,9.05,654700,0
+SBH.US,D,20070222,000000,9.25,9.37,9.11,9.12,633800,0
+SBH.US,D,20070223,000000,9.12,9.24,9,9.15,364400,0
+SBH.US,D,20070226,000000,9.19,9.33,9.02,9.14,351300,0
+SBH.US,D,20070227,000000,9.07,9.11,8.94,9.05,299900,0
+SBH.US,D,20070228,000000,9.01,9.43,8.96,9.05,317300,0
+SBH.US,D,20070301,000000,9.01,9.06,8.79,8.85,494008,0
+SBH.US,D,20070302,000000,8.83,8.93,8.7,8.78,517900,0
+SBH.US,D,20070305,000000,8.72,8.74,8.45,8.52,749800,0
+SBH.US,D,20070306,000000,8.8,9.24,8.61,9.21,800900,0
+SBH.US,D,20070307,000000,9.25,9.37,9.17,9.3,754500,0
+SBH.US,D,20070308,000000,9.3,9.52,9.29,9.52,682900,0
+SBH.US,D,20070309,000000,9.6,9.63,9.35,9.4,230000,0
+SBH.US,D,20070312,000000,9.32,9.8,9.31,9.59,965000,0
+SBH.US,D,20070313,000000,9.37,9.79,9.37,9.5,384800,0
+SBH.US,D,20070314,000000,9.54,9.72,9.34,9.59,276600,0
+SBH.US,D,20070315,000000,9.49,9.77,9.32,9.68,441800,0
+SBH.US,D,20070316,000000,9.62,9.66,9.32,9.41,236500,0
+SBH.US,D,20070319,000000,9.35,9.44,9.21,9.35,269500,0
+SBH.US,D,20070320,000000,9.3,9.3,9,9.11,608900,0
+SBH.US,D,20070321,000000,9.01,9.51,9,9.29,389100,0
+SBH.US,D,20070322,000000,9.19,9.42,9.11,9.28,289200,0
+SBH.US,D,20070323,000000,9.18,9.29,9.06,9.24,269600,0
+SBH.US,D,20070326,000000,9.14,9.25,9.01,9.03,227900,0
+SBH.US,D,20070327,000000,9.03,9.19,9.01,9.12,802200,0
+SBH.US,D,20070328,000000,9,9.15,8.91,9,368400,0
+SBH.US,D,20070329,000000,9.06,9.24,8.89,9.17,369800,0
+SBH.US,D,20070330,000000,9.07,9.25,9.07,9.19,497000,0
+SBH.US,D,20070402,000000,9.24,9.24,9.02,9.18,312600,0
+SBH.US,D,20070403,000000,9.08,9.3,8.96,9.09,659400,0
+SBH.US,D,20070404,000000,9.02,9.1,8.72,8.78,541300,0
+SBH.US,D,20070405,000000,8.78,9.12,8.73,9.05,349800,0
+SBH.US,D,20070409,000000,8.95,9.22,8.95,9.08,423800,0
+SBH.US,D,20070410,000000,9.1,9.23,9.02,9.14,512400,0
+SBH.US,D,20070411,000000,9.04,9.19,8.99,9.07,232200,0
+SBH.US,D,20070412,000000,9.05,9.14,8.98,9.06,333600,0
+SBH.US,D,20070413,000000,9.14,9.14,8.88,9.04,159700,0
+SBH.US,D,20070416,000000,9.02,9.08,8.87,8.93,312700,0
+SBH.US,D,20070417,000000,8.89,9.02,8.81,8.87,405300,0
+SBH.US,D,20070418,000000,8.86,8.94,8.8,8.92,237700,0
+SBH.US,D,20070419,000000,8.88,9,8.65,8.93,389200,0
+SBH.US,D,20070420,000000,9.02,9.35,8.95,9.3,997700,0
+SBH.US,D,20070423,000000,9.19,9.35,9.19,9.25,427400,0
+SBH.US,D,20070424,000000,9.22,9.47,9.21,9.38,335100,0
+SBH.US,D,20070425,000000,9.3,9.72,9.26,9.6,764200,0
+SBH.US,D,20070426,000000,9.6,9.72,9.48,9.66,360400,0
+SBH.US,D,20070427,000000,9.75,9.79,9.53,9.74,340200,0
+SBH.US,D,20070430,000000,9.7,9.88,9.69,9.82,457500,0
+SBH.US,D,20070501,000000,9.8,9.85,9.69,9.76,580500,0
+SBH.US,D,20070502,000000,9.76,9.91,9.67,9.9,770400,0
+SBH.US,D,20070503,000000,9.92,9.96,9.78,9.82,743400,0
+SBH.US,D,20070504,000000,9.88,9.89,9.72,9.82,233800,0
+SBH.US,D,20070507,000000,9.88,9.89,9.39,9.44,503000,0
+SBH.US,D,20070508,000000,9.49,9.55,9.26,9.48,614200,0
+SBH.US,D,20070509,000000,9.5,9.75,9.31,9.75,642800,0
+SBH.US,D,20070510,000000,9.32,9.65,9.32,9.48,862776,0
+SBH.US,D,20070511,000000,9.54,9.57,9.35,9.46,547900,0
+SBH.US,D,20070514,000000,9.56,9.59,9.15,9.29,621000,0
+SBH.US,D,20070515,000000,9.25,9.34,9.02,9.07,554700,0
+SBH.US,D,20070516,000000,9.02,9.13,9,9.06,436500,0
+SBH.US,D,20070517,000000,9.08,9.3,8.92,8.97,1662400,0
+SBH.US,D,20070518,000000,8.95,8.95,8.72,8.86,766100,0
+SBH.US,D,20070521,000000,8.93,8.99,8.8,8.99,3329500,0
+SBH.US,D,20070522,000000,8.98,9.04,8.85,8.99,530100,0
+SBH.US,D,20070523,000000,9,9.19,9,9.09,584000,0
+SBH.US,D,20070524,000000,9.15,9.23,9.09,9.15,419700,0
+SBH.US,D,20070525,000000,9.23,9.3,9.14,9.22,238600,0
+SBH.US,D,20070529,000000,9.22,9.25,9.17,9.23,202000,0
+SBH.US,D,20070530,000000,9.22,9.31,9.16,9.25,196400,0
+SBH.US,D,20070531,000000,9.31,9.31,9.11,9.17,329300,0
+SBH.US,D,20070601,000000,9.23,9.34,9.08,9.15,328700,0
+SBH.US,D,20070604,000000,9.1,9.24,9.09,9.15,299700,0
+SBH.US,D,20070605,000000,9.1,9.15,9,9.01,187500,0
+SBH.US,D,20070606,000000,9.02,9.02,8.71,8.81,380400,0
+SBH.US,D,20070607,000000,8.81,9.08,8.8,9,1589300,0
+SBH.US,D,20070608,000000,9,9.22,8.95,9.19,1445400,0
+SBH.US,D,20070611,000000,9.19,9.31,9.15,9.3,287800,0
+SBH.US,D,20070612,000000,9.23,9.25,9.1,9.18,362100,0
+SBH.US,D,20070613,000000,9.17,9.3,9.13,9.27,416100,0
+SBH.US,D,20070614,000000,9.36,9.6,9.25,9.54,1114800,0
+SBH.US,D,20070615,000000,9.66,9.66,9.44,9.53,462800,0
+SBH.US,D,20070618,000000,9.48,9.65,9.43,9.53,313200,0
+SBH.US,D,20070619,000000,9.62,9.8,9.46,9.76,379300,0
+SBH.US,D,20070620,000000,9.8,9.95,9.72,9.72,374600,0
+SBH.US,D,20070621,000000,9.79,9.79,9.21,9.28,658400,0
+SBH.US,D,20070622,000000,9.18,9.48,8.92,8.92,5643200,0
+SBH.US,D,20070625,000000,8.86,9.15,8.81,8.99,1624600,0
+SBH.US,D,20070626,000000,9.06,9.15,8.9,9.05,901500,0
+SBH.US,D,20070627,000000,8.97,9.32,8.9,9.19,628600,0
+SBH.US,D,20070628,000000,9.22,9.32,8.97,9.1,583600,0
+SBH.US,D,20070629,000000,9.11,9.27,8.93,9,690900,0
+SBH.US,D,20070702,000000,9.07,9.15,9.01,9.05,755700,0
+SBH.US,D,20070703,000000,9.08,9.12,8.96,9.03,134600,0
+SBH.US,D,20070705,000000,9.01,9.28,8.99,9.19,247000,0
+SBH.US,D,20070706,000000,9.16,9.29,9.07,9.22,272000,0
+SBH.US,D,20070709,000000,9.24,9.25,8.97,8.97,549400,0
+SBH.US,D,20070710,000000,8.93,8.98,8.61,8.66,623900,0
+SBH.US,D,20070711,000000,8.66,8.9,8.6,8.86,390500,0
+SBH.US,D,20070712,000000,8.94,9.12,8.9,9.12,443800,0
+SBH.US,D,20070713,000000,9.07,9.35,9.06,9.34,441700,0
+SBH.US,D,20070716,000000,9.28,9.28,9.11,9.16,379900,0
+SBH.US,D,20070717,000000,9.17,9.23,9,9.07,440100,0
+SBH.US,D,20070718,000000,9.03,9.16,8.9,9.13,530200,0
+SBH.US,D,20070719,000000,9.21,9.27,9.04,9.23,379800,0
+SBH.US,D,20070720,000000,9.21,9.23,8.9,8.95,577100,0
+SBH.US,D,20070723,000000,8.9,8.97,8.83,8.83,242300,0
+SBH.US,D,20070724,000000,8.81,8.85,8.74,8.8,545000,0
+SBH.US,D,20070725,000000,8.98,8.99,8.65,8.81,837200,0
+SBH.US,D,20070726,000000,8.85,8.85,8.2,8.55,903800,0
+SBH.US,D,20070727,000000,8.52,8.52,8.05,8.22,948400,0
+SBH.US,D,20070730,000000,8.21,8.23,7.95,8.12,472200,0
+SBH.US,D,20070731,000000,8.13,8.31,7.97,8.03,750023,0
+SBH.US,D,20070801,000000,8.07,8.13,7.87,7.95,804000,0
+SBH.US,D,20070802,000000,7.98,8.06,7.88,8,395400,0
+SBH.US,D,20070803,000000,8,8,7.5,7.52,948100,0
+SBH.US,D,20070806,000000,7.59,8.2,7.43,8.18,821700,0
+SBH.US,D,20070807,000000,8.13,8.21,7.8,7.95,611100,0
+SBH.US,D,20070808,000000,8.05,8.45,8,8.44,1035400,0
+SBH.US,D,20070809,000000,8.15,8.22,7.65,7.85,2243100,0
+SBH.US,D,20070810,000000,7.79,8.22,7.12,8,2117700,0
+SBH.US,D,20070813,000000,8.4,8.54,7.86,7.94,1335700,0
+SBH.US,D,20070814,000000,7.99,8,7.7,7.76,936500,0
+SBH.US,D,20070815,000000,7.78,8.52,7.76,8.46,1448300,0
+SBH.US,D,20070816,000000,8.46,9.02,8.05,8.99,1305200,0
+SBH.US,D,20070817,000000,9.1,9.12,8.85,8.92,560600,0
+SBH.US,D,20070820,000000,8.93,9.02,8.48,8.53,426296,0
+SBH.US,D,20070821,000000,8.5,8.65,8.22,8.27,370200,0
+SBH.US,D,20070822,000000,8.37,8.54,8.27,8.48,427800,0
+SBH.US,D,20070823,000000,8.5,8.52,8.31,8.36,384000,0
+SBH.US,D,20070824,000000,8.33,8.54,8.32,8.49,433300,0
+SBH.US,D,20070827,000000,8.46,8.54,8.44,8.46,719100,0
+SBH.US,D,20070828,000000,8.5,8.54,8.12,8.19,468100,0
+SBH.US,D,20070829,000000,8.26,8.42,8.2,8.33,475200,0
+SBH.US,D,20070830,000000,8.28,8.64,8.24,8.49,306400,0
+SBH.US,D,20070831,000000,8.6,8.64,8.41,8.52,348600,0
+SBH.US,D,20070904,000000,8.6,8.63,8.53,8.57,716000,0
+SBH.US,D,20070905,000000,8.55,8.65,8.41,8.57,418600,0
+SBH.US,D,20070906,000000,8.56,8.6,8.37,8.51,187400,0
+SBH.US,D,20070907,000000,8.35,8.39,8.21,8.3,291300,0
+SBH.US,D,20070910,000000,8.32,8.35,8,8.06,407000,0
+SBH.US,D,20070911,000000,8.11,8.28,8.09,8.23,914800,0
+SBH.US,D,20070912,000000,8.21,8.4,8.18,8.33,272700,0
+SBH.US,D,20070913,000000,8.35,8.4,8.2,8.31,277100,0
+SBH.US,D,20070914,000000,8.28,8.38,8.15,8.33,218000,0
+SBH.US,D,20070917,000000,8.31,8.37,8.02,8.13,391400,0
+SBH.US,D,20070918,000000,8.16,8.82,8.16,8.79,426700,0
+SBH.US,D,20070919,000000,8.79,8.99,8.68,8.98,398200,0
+SBH.US,D,20070920,000000,8.98,8.99,8.55,8.58,262800,0
+SBH.US,D,20070921,000000,8.66,8.8,8.55,8.75,629400,0
+SBH.US,D,20070924,000000,8.73,8.88,8.52,8.58,202200,0
+SBH.US,D,20070925,000000,8.52,8.7,8.5,8.65,177300,0
+SBH.US,D,20070926,000000,8.66,8.86,8.62,8.68,217500,0
+SBH.US,D,20070927,000000,8.73,8.74,8.48,8.61,276800,0
+SBH.US,D,20070928,000000,8.59,8.67,8.4,8.45,944800,0
+SBH.US,D,20071001,000000,8.44,8.94,8.44,8.88,337600,0
+SBH.US,D,20071002,000000,8.87,9.03,8.84,9,470600,0
+SBH.US,D,20071003,000000,8.91,9.07,8.82,9.02,302900,0
+SBH.US,D,20071004,000000,8.96,9.1,8.92,9.08,171500,0
+SBH.US,D,20071005,000000,9.16,9.75,9.1,9.63,786300,0
+SBH.US,D,20071008,000000,9.56,9.76,9.4,9.75,363700,0
+SBH.US,D,20071009,000000,9.75,9.75,9.59,9.69,363900,0
+SBH.US,D,20071010,000000,9.66,9.69,9.46,9.53,243900,0
+SBH.US,D,20071011,000000,9.56,9.66,9.15,9.21,229500,0
+SBH.US,D,20071012,000000,9.11,9.52,9.09,9.44,256700,0
+SBH.US,D,20071015,000000,9.42,9.44,8.86,8.95,190300,0
+SBH.US,D,20071016,000000,8.94,9.1,8.89,8.98,141400,0
+SBH.US,D,20071017,000000,9.09,9.14,8.65,8.74,414700,0
+SBH.US,D,20071018,000000,8.7,8.85,8.63,8.71,326300,0
+SBH.US,D,20071019,000000,8.7,8.71,8.5,8.52,415500,0
+SBH.US,D,20071022,000000,8.44,8.68,8.4,8.57,541400,0
+SBH.US,D,20071023,000000,8.63,8.79,8.46,8.77,329700,0
+SBH.US,D,20071024,000000,8.69,8.82,8.42,8.8,195100,0
+SBH.US,D,20071025,000000,8.79,8.99,8.71,8.83,281600,0
+SBH.US,D,20071026,000000,8.88,9.38,8.84,9.38,240400,0
+SBH.US,D,20071029,000000,9.38,9.5,9.08,9.25,362500,0
+SBH.US,D,20071030,000000,9.23,9.28,9,9.08,383600,0
+SBH.US,D,20071031,000000,9.13,9.35,8.96,9.25,428900,0
+SBH.US,D,20071101,000000,9.02,9.19,8.73,8.9,502300,0
+SBH.US,D,20071102,000000,8.99,8.99,8.5,8.59,380200,0
+SBH.US,D,20071105,000000,8.43,8.77,8.41,8.65,272100,0
+SBH.US,D,20071106,000000,8.65,8.94,8.47,8.9,350700,0
+SBH.US,D,20071107,000000,8.77,8.77,8.38,8.51,421200,0
+SBH.US,D,20071108,000000,8.57,8.72,8.44,8.63,244700,0
+SBH.US,D,20071109,000000,8.5,8.63,8.48,8.54,227200,0
+SBH.US,D,20071112,000000,8.5,8.81,8.5,8.57,194200,0
+SBH.US,D,20071113,000000,8.63,8.97,8.63,8.93,256677,0
+SBH.US,D,20071114,000000,9.02,9.1,8.78,9.06,522000,0
+SBH.US,D,20071115,000000,9,9.21,8.91,9.17,579800,0
+SBH.US,D,20071116,000000,9.19,9.25,8.87,9.1,336300,0
+SBH.US,D,20071119,000000,8.98,8.98,8.2,8.34,3184800,0
+SBH.US,D,20071120,000000,8.29,8.43,8.05,8.3,1132909,0
+SBH.US,D,20071121,000000,8.21,8.41,8.1,8.29,973160,0
+SBH.US,D,20071123,000000,8.39,8.41,8.28,8.37,124570,0
+SBH.US,D,20071126,000000,8.4,8.4,7.8,7.84,396088,0
+SBH.US,D,20071127,000000,7.85,8.17,7.81,8.03,273951,0
+SBH.US,D,20071128,000000,8.15,8.18,7.86,8.05,746800,0
+SBH.US,D,20071129,000000,8.1,8.88,7.27,8.71,2539154,0
+SBH.US,D,20071130,000000,8.8,9.51,8.8,9.11,1431747,0
+SBH.US,D,20071203,000000,9.25,9.52,8.99,9.5,610950,0
+SBH.US,D,20071204,000000,9.43,9.79,9.33,9.68,753827,0
+SBH.US,D,20071205,000000,9.83,9.9,9.63,9.73,514400,0
+SBH.US,D,20071206,000000,9.69,9.9,9.69,9.81,508237,0
+SBH.US,D,20071207,000000,9.82,10.82,9.82,10.7,925002,0
+SBH.US,D,20071210,000000,10.83,10.83,10.17,10.24,344440,0
+SBH.US,D,20071211,000000,10.35,10.8,9.98,9.98,834875,0
+SBH.US,D,20071212,000000,10.42,10.49,10.15,10.44,600400,0
+SBH.US,D,20071213,000000,10.29,10.55,10.22,10.43,479600,0
+SBH.US,D,20071214,000000,10.24,10.34,9.98,9.98,451500,0
+SBH.US,D,20071217,000000,9.9,10.57,9.87,10.21,478290,0
+SBH.US,D,20071218,000000,10.32,10.73,10.3,10.71,568620,0
+SBH.US,D,20071219,000000,10.67,10.84,10.38,10.66,575800,0
+SBH.US,D,20071220,000000,10.66,10.74,10.13,10.51,550099,0
+SBH.US,D,20071221,000000,10.76,10.83,9.85,9.91,3845225,0
+SBH.US,D,20071224,000000,9.99,10.07,9.33,9.59,728600,0
+SBH.US,D,20071226,000000,9.59,9.88,9.4,9.72,972858,0
+SBH.US,D,20071227,000000,9.57,9.67,9.09,9.09,598009,0
+SBH.US,D,20071228,000000,9.22,9.74,9.17,9.51,726760,0
+SBH.US,D,20071231,000000,9.4,9.42,8.93,9.05,805238,0
+SBH.US,D,20080102,000000,9.05,9.15,8.6,8.99,952000,0
+SBH.US,D,20080103,000000,8.99,9.03,8.77,8.89,627886,0
+SBH.US,D,20080104,000000,8.79,8.9,8.32,8.79,825700,0
+SBH.US,D,20080107,000000,8.89,9.02,8.77,8.82,588000,0
+SBH.US,D,20080108,000000,8.9,9.15,8.4,8.41,675300,0
+SBH.US,D,20080109,000000,8.37,8.76,8.34,8.75,781650,0
+SBH.US,D,20080110,000000,8.63,8.86,8.51,8.75,752245,0
+SBH.US,D,20080111,000000,8.62,8.75,8.36,8.4,572100,0
+SBH.US,D,20080114,000000,8.46,8.49,8.31,8.36,329970,0
+SBH.US,D,20080115,000000,8.23,8.38,8.12,8.34,323900,0
+SBH.US,D,20080116,000000,8.27,8.82,8.25,8.52,565819,0
+SBH.US,D,20080117,000000,8.53,8.95,8.36,8.87,799212,0
+SBH.US,D,20080118,000000,8.92,9.14,8.51,8.66,1616298,0
+SBH.US,D,20080122,000000,8.21,8.99,8.2,8.5,733106,0
+SBH.US,D,20080123,000000,8.42,8.82,8.35,8.77,2715470,0
+SBH.US,D,20080124,000000,8.83,9.15,8.49,8.63,790132,0
+SBH.US,D,20080125,000000,8.76,8.79,8.04,8.21,1248290,0
+SBH.US,D,20080128,000000,8.21,8.49,8,8.43,659664,0
+SBH.US,D,20080129,000000,8.46,8.59,8.31,8.49,812778,0
+SBH.US,D,20080130,000000,8.35,8.47,7.94,8.02,2348302,0
+SBH.US,D,20080131,000000,8,8.42,7.96,8.11,1348177,0
+SBH.US,D,20080201,000000,8.17,8.23,7.94,8.21,836245,0
+SBH.US,D,20080204,000000,8.17,8.29,8.03,8.05,683089,0
+SBH.US,D,20080205,000000,7.9,7.9,7.38,7.5,1991051,0
+SBH.US,D,20080206,000000,7.59,7.74,7.32,7.44,762704,0
+SBH.US,D,20080207,000000,7.38,7.96,7.25,7.76,1627883,0
+SBH.US,D,20080208,000000,7.67,8.07,7.46,7.76,725833,0
+SBH.US,D,20080211,000000,7.79,7.9,7.55,7.75,504255,0
+SBH.US,D,20080212,000000,7.94,8.24,7.77,7.96,976510,0
+SBH.US,D,20080213,000000,8.08,8.14,7.76,7.98,847460,0
+SBH.US,D,20080214,000000,7.96,7.98,7.6,7.63,739816,0
+SBH.US,D,20080215,000000,7.57,7.6,7.29,7.41,979984,0
+SBH.US,D,20080219,000000,7.5,7.62,7.13,7.26,1092242,0
+SBH.US,D,20080220,000000,7.22,7.42,7.12,7.34,822193,0
+SBH.US,D,20080221,000000,7.4,7.72,7.2,7.29,1283079,0
+SBH.US,D,20080222,000000,7.32,7.5,7.15,7.46,1267741,0
+SBH.US,D,20080225,000000,7.48,7.52,7.14,7.42,900091,0
+SBH.US,D,20080226,000000,7.35,7.9,7.33,7.79,1249830,0
+SBH.US,D,20080227,000000,7.73,7.95,7.58,7.78,897467,0
+SBH.US,D,20080228,000000,7.9,7.9,7.69,7.69,632316,0
+SBH.US,D,20080229,000000,7.66,7.69,7.29,7.65,1040868,0
+SBH.US,D,20080303,000000,7.65,7.65,7.35,7.53,823057,0
+SBH.US,D,20080304,000000,7.43,7.96,7.43,7.74,1055469,0
+SBH.US,D,20080305,000000,7.79,7.93,7.58,7.58,1512887,0
+SBH.US,D,20080306,000000,7.51,7.6,7.17,7.2,1006214,0
+SBH.US,D,20080307,000000,7.05,7.34,6.86,6.89,848204,0
+SBH.US,D,20080310,000000,6.9,7.02,6.6,6.64,637256,0
+SBH.US,D,20080311,000000,6.74,6.96,6.25,6.94,2041660,0
+SBH.US,D,20080312,000000,6.95,7.12,6.73,7.01,711976,0
+SBH.US,D,20080313,000000,6.93,7.34,6.7,7.26,702644,0
+SBH.US,D,20080314,000000,7.26,7.37,6.78,6.94,507331,0
+SBH.US,D,20080317,000000,6.75,7.15,6.7,6.88,666383,0
+SBH.US,D,20080318,000000,7.13,7.5,6.98,7.47,709093,0
+SBH.US,D,20080319,000000,7.54,7.74,7.34,7.37,579431,0
+SBH.US,D,20080320,000000,8,8.06,7.43,7.69,2467020,0
+SBH.US,D,20080324,000000,7.71,8.17,7.57,7.76,893402,0
+SBH.US,D,20080325,000000,7.76,7.83,7.39,7.4,598569,0
+SBH.US,D,20080326,000000,7.35,7.38,7.02,7.24,781720,0
+SBH.US,D,20080327,000000,7.31,7.33,6.95,7.07,590001,0
+SBH.US,D,20080328,000000,7.07,7.09,6.9,7.02,1006900,0
+SBH.US,D,20080331,000000,7.02,7.07,6.87,6.9,678151,0
+SBH.US,D,20080401,000000,7,7.48,6.95,7.42,641449,0
+SBH.US,D,20080402,000000,7.34,7.65,7.18,7.28,465872,0
+SBH.US,D,20080403,000000,7.19,7.31,6.93,7.25,485959,0
+SBH.US,D,20080404,000000,7.23,7.36,7.02,7.13,829482,0
+SBH.US,D,20080407,000000,7.19,7.41,7.01,7.28,1004555,0
+SBH.US,D,20080408,000000,7.21,7.23,7.01,7.16,770343,0
+SBH.US,D,20080409,000000,7.1,7.13,6.51,6.75,1263367,0
+SBH.US,D,20080410,000000,6.72,7.1,6.62,6.75,1202232,0
+SBH.US,D,20080411,000000,6.76,6.76,6.22,6.28,972830,0
+SBH.US,D,20080414,000000,6.28,6.39,6.12,6.18,628058,0
+SBH.US,D,20080415,000000,6.21,6.25,6.02,6.15,757374,0
+SBH.US,D,20080416,000000,6.23,6.33,6.04,6.14,928465,0
+SBH.US,D,20080417,000000,6.11,6.32,6.05,6.31,606371,0
+SBH.US,D,20080418,000000,6.38,6.57,6.17,6.19,719348,0
+SBH.US,D,20080421,000000,6.23,6.23,5.93,6,518314,0
+SBH.US,D,20080422,000000,5.94,5.94,5.64,5.9,1436406,0
+SBH.US,D,20080423,000000,5.91,6.05,5.73,6.03,1421409,0
+SBH.US,D,20080424,000000,6.04,6.18,5.86,6.03,1466269,0
+SBH.US,D,20080425,000000,6.05,6.58,6.02,6.47,1157042,0
+SBH.US,D,20080428,000000,6.41,6.5,6.23,6.34,919854,0
+SBH.US,D,20080429,000000,6.28,6.33,5.96,6.12,1292034,0
+SBH.US,D,20080430,000000,6.15,6.43,6.02,6.06,1111662,0
+SBH.US,D,20080501,000000,6.06,6.55,6.04,6.27,1459486,0
+SBH.US,D,20080502,000000,6.3,6.4,6.05,6.06,1188501,0
+SBH.US,D,20080505,000000,6,6.12,5.94,6.1,880929,0
+SBH.US,D,20080506,000000,6.09,6.13,5.94,5.97,735577,0
+SBH.US,D,20080507,000000,5.99,6.25,5.75,5.76,1379675,0
+SBH.US,D,20080508,000000,6.34,6.7,6.34,6.64,2448644,0
+SBH.US,D,20080509,000000,6.71,6.91,6.5,6.76,1073880,0
+SBH.US,D,20080512,000000,6.71,6.96,6.69,6.81,897449,0
+SBH.US,D,20080513,000000,6.98,7.35,6.82,7.34,1534721,0
+SBH.US,D,20080514,000000,7.36,7.57,7.35,7.39,729213,0
+SBH.US,D,20080515,000000,7.45,7.79,7.45,7.72,1618257,0
+SBH.US,D,20080516,000000,7.72,7.75,7.35,7.57,1377522,0
+SBH.US,D,20080519,000000,7.55,7.55,7.26,7.38,1013295,0
+SBH.US,D,20080520,000000,7.32,7.43,7.13,7.35,1094617,0
+SBH.US,D,20080521,000000,7.37,7.53,6.95,6.95,841809,0
+SBH.US,D,20080522,000000,6.96,7.5,6.89,7.5,1081672,0
+SBH.US,D,20080523,000000,7.41,7.51,7.17,7.45,939207,0
+SBH.US,D,20080527,000000,7.49,7.74,7.22,7.38,537979,0
+SBH.US,D,20080528,000000,7.42,7.63,7.2,7.43,697233,0
+SBH.US,D,20080529,000000,7.42,7.7,7.34,7.53,727837,0
+SBH.US,D,20080530,000000,7.55,7.7,7.33,7.54,1057754,0
+SBH.US,D,20080602,000000,7.55,7.55,7.08,7.32,838301,0
+SBH.US,D,20080603,000000,7.36,7.51,7.23,7.44,824726,0
+SBH.US,D,20080604,000000,7.4,7.52,7.18,7.24,912148,0
+SBH.US,D,20080605,000000,7.25,7.6,7.25,7.45,801278,0
+SBH.US,D,20080606,000000,7.4,7.4,7.09,7.09,911469,0
+SBH.US,D,20080609,000000,7.02,7.17,6.83,7,746828,0
+SBH.US,D,20080610,000000,6.98,6.99,6.75,6.86,908155,0
+SBH.US,D,20080611,000000,6.86,6.86,6.57,6.58,800424,0
+SBH.US,D,20080612,000000,6.65,7.15,6.58,6.84,1300185,0
+SBH.US,D,20080613,000000,6.84,7.02,6.68,6.86,707289,0
+SBH.US,D,20080616,000000,6.81,7.11,6.75,6.98,584293,0
+SBH.US,D,20080617,000000,6.99,7.03,6.85,6.95,539152,0
+SBH.US,D,20080618,000000,6.95,6.95,6.6,6.74,1302073,0
+SBH.US,D,20080619,000000,6.74,6.95,6.63,6.76,933010,0
+SBH.US,D,20080620,000000,6.71,6.71,6.1,6.13,2730613,0
+SBH.US,D,20080623,000000,6.15,6.24,5.9,6.17,1557041,0
+SBH.US,D,20080624,000000,6.08,6.36,5.92,6.06,1028915,0
+SBH.US,D,20080625,000000,6.06,6.34,5.87,6.13,1450903,0
+SBH.US,D,20080626,000000,6.04,6.17,5.92,6.14,1226658,0
+SBH.US,D,20080627,000000,6.17,6.37,5.86,6.23,1867549,0
+SBH.US,D,20080630,000000,6.25,6.57,6.21,6.46,1884593,0
+SBH.US,D,20080701,000000,6.41,6.8,6.31,6.51,1699709,0
+SBH.US,D,20080702,000000,6.5,6.71,6.32,6.34,966524,0
+SBH.US,D,20080703,000000,6.37,6.71,6.25,6.69,704618,0
+SBH.US,D,20080707,000000,6.74,7.17,6.46,6.68,1912215,0
+SBH.US,D,20080708,000000,6.6,6.97,6.4,6.83,1639634,0
+SBH.US,D,20080709,000000,6.82,6.9,6.5,6.62,1435854,0
+SBH.US,D,20080710,000000,6.61,7.04,6.52,6.95,1744562,0
+SBH.US,D,20080711,000000,6.87,6.97,6.65,6.85,1536030,0
+SBH.US,D,20080714,000000,6.86,7.08,6.81,7.01,1645374,0
+SBH.US,D,20080715,000000,6.94,7.46,6.9,7.12,1803969,0
+SBH.US,D,20080716,000000,7.13,7.48,7.05,7.39,1057007,0
+SBH.US,D,20080717,000000,7.41,7.57,6.97,7.41,1678947,0
+SBH.US,D,20080718,000000,7.44,7.56,7.07,7.42,957061,0
+SBH.US,D,20080721,000000,7.42,7.51,7.02,7.14,678162,0
+SBH.US,D,20080722,000000,7.15,7.54,7.02,7.54,1143405,0
+SBH.US,D,20080723,000000,7.48,7.73,6.97,7.42,1938951,0
+SBH.US,D,20080724,000000,7.45,7.48,7.06,7.07,927712,0
+SBH.US,D,20080725,000000,7.17,7.44,7.01,7.29,935593,0
+SBH.US,D,20080728,000000,7.25,7.41,7.05,7.2,775754,0
+SBH.US,D,20080729,000000,7.22,7.69,7.2,7.61,1556421,0
+SBH.US,D,20080730,000000,7.63,7.71,7.37,7.48,1837655,0
+SBH.US,D,20080731,000000,7.39,7.68,7.29,7.4,1985844,0
+SBH.US,D,20080801,000000,7.3,7.45,7.17,7.38,979746,0
+SBH.US,D,20080804,000000,7.4,7.44,6.99,7.02,1442002,0
+SBH.US,D,20080805,000000,7,7.84,7,7.79,1562354,0
+SBH.US,D,20080806,000000,7.69,7.82,7.11,7.62,1147331,0
+SBH.US,D,20080807,000000,7.85,8.25,7.54,8.17,2415557,0
+SBH.US,D,20080808,000000,8.25,8.38,8.07,8.38,2414717,0
+SBH.US,D,20080811,000000,8.45,8.86,8.01,8.26,2901719,0
+SBH.US,D,20080812,000000,8.15,8.54,8.01,8.24,1611857,0
+SBH.US,D,20080813,000000,8.21,8.67,7.94,8.56,1676384,0
+SBH.US,D,20080814,000000,8.4,8.84,8.4,8.61,1786318,0
+SBH.US,D,20080815,000000,8.68,8.88,8.64,8.78,1011422,0
+SBH.US,D,20080818,000000,8.75,8.96,8.45,8.71,1176327,0
+SBH.US,D,20080819,000000,8.69,8.69,8.25,8.44,1520975,0
+SBH.US,D,20080820,000000,8.5,8.81,8.32,8.7,1006987,0
+SBH.US,D,20080821,000000,8.59,8.72,8.1,8.26,1337720,0
+SBH.US,D,20080822,000000,8.47,8.64,8.26,8.49,713303,0
+SBH.US,D,20080825,000000,8.43,8.43,7.95,7.97,1230885,0
+SBH.US,D,20080826,000000,7.85,8.12,7.85,8.03,1172055,0
+SBH.US,D,20080827,000000,8.05,8.43,7.96,8.28,703894,0
+SBH.US,D,20080828,000000,8.28,8.66,8.08,8.65,770400,0
+SBH.US,D,20080829,000000,8.64,8.68,8.35,8.54,627888,0
+SBH.US,D,20080902,000000,8.82,9.21,8.62,9.05,2396716,0
+SBH.US,D,20080903,000000,9.05,9.26,8.9,9.23,1449700,0
+SBH.US,D,20080904,000000,9.15,9.27,8.46,8.49,1496828,0
+SBH.US,D,20080905,000000,8.35,8.77,8.12,8.68,1254905,0
+SBH.US,D,20080908,000000,8.91,9.3,8.82,9.2,1302164,0
+SBH.US,D,20080909,000000,9.18,9.28,8.56,8.77,1050573,0
+SBH.US,D,20080910,000000,8.71,9.07,8.34,8.7,1067754,0
+SBH.US,D,20080911,000000,8.59,8.59,8.17,8.49,1268051,0
+SBH.US,D,20080912,000000,8.41,8.71,8.24,8.64,996894,0
+SBH.US,D,20080915,000000,8.15,8.97,8.05,8.35,879121,0
+SBH.US,D,20080916,000000,8.1,9.1,8.02,8.75,1817957,0
+SBH.US,D,20080917,000000,8.62,8.95,7.79,7.84,2777525,0
+SBH.US,D,20080918,000000,8.08,9.49,7.9,9.02,3898790,0
+SBH.US,D,20080919,000000,8.16,10.5,8.16,9.98,5074472,0
+SBH.US,D,20080922,000000,9.08,9.83,9.08,9.42,3901304,0
+SBH.US,D,20080923,000000,9.57,9.63,9.22,9.35,1522324,0
+SBH.US,D,20080924,000000,9.58,9.7,8.99,9.06,1402044,0
+SBH.US,D,20080925,000000,9.1,9.43,8.9,9,1504455,0
+SBH.US,D,20080926,000000,8.79,9.11,8.66,8.99,999987,0
+SBH.US,D,20080929,000000,8.84,8.93,7.98,8.08,1748055,0
+SBH.US,D,20080930,000000,8.28,8.69,8.1,8.6,917259,0
+SBH.US,D,20081001,000000,8.48,8.7,8.1,8.2,545896,0
+SBH.US,D,20081002,000000,8.12,8.35,7.54,7.66,1075983,0
+SBH.US,D,20081003,000000,7.81,8.56,7.22,7.24,1211217,0
+SBH.US,D,20081006,000000,7.16,7.34,6.67,7.18,1645008,0
+SBH.US,D,20081007,000000,7.3,7.55,6.11,6.26,2786181,0
+SBH.US,D,20081008,000000,6,7.27,5.8,6.41,2919138,0
+SBH.US,D,20081009,000000,6.67,7.25,6.45,6.57,2691068,0
+SBH.US,D,20081010,000000,6.25,8.02,5.98,6.84,2323806,0
+SBH.US,D,20081013,000000,7.31,7.49,7.05,7.37,1313294,0
+SBH.US,D,20081014,000000,7.53,8,6.55,6.87,1362322,0
+SBH.US,D,20081015,000000,6.73,6.75,5.95,6.01,1555031,0
+SBH.US,D,20081016,000000,6.11,6.23,5.55,5.8,1767916,0
+SBH.US,D,20081017,000000,5.57,6.39,5.35,6.17,1920388,0
+SBH.US,D,20081020,000000,6.23,6.47,6.03,6.21,675692,0
+SBH.US,D,20081021,000000,6.08,6.35,5.96,6.16,1131438,0
+SBH.US,D,20081022,000000,5.95,5.99,4.94,5.24,1785308,0
+SBH.US,D,20081023,000000,5.28,5.49,4.18,4.69,2507429,0
+SBH.US,D,20081024,000000,4.21,4.77,4.15,4.34,1749590,0
+SBH.US,D,20081027,000000,4.37,4.92,4.21,4.48,1812576,0
+SBH.US,D,20081028,000000,4.6,4.79,4.19,4.79,1031794,0
+SBH.US,D,20081029,000000,4.87,5.45,4.85,5.1,1856782,0
+SBH.US,D,20081030,000000,5.28,5.85,4.79,5.11,1181689,0
+SBH.US,D,20081031,000000,5.1,5.19,4.9,5.08,1565251,0
+SBH.US,D,20081103,000000,5.05,5.16,4.9,4.98,1171796,0
+SBH.US,D,20081104,000000,4.86,5.16,4.86,5.11,844231,0
+SBH.US,D,20081105,000000,5.03,5.08,4.71,4.93,1279622,0
+SBH.US,D,20081106,000000,4.87,4.96,4.64,4.7,1358829,0
+SBH.US,D,20081107,000000,4.76,4.98,4.71,4.85,763349,0
+SBH.US,D,20081110,000000,4.99,5,4.51,4.58,392837,0
+SBH.US,D,20081111,000000,4.52,4.52,3.98,4.08,1149709,0
+SBH.US,D,20081112,000000,4,4.06,3.81,3.82,647136,0
+SBH.US,D,20081113,000000,3.84,4.37,3.45,4.36,1524491,0
+SBH.US,D,20081114,000000,4.95,4.95,3.89,3.9,875591,0
+SBH.US,D,20081117,000000,3.85,3.96,3.64,3.65,648080,0
+SBH.US,D,20081118,000000,3.67,3.76,3.26,3.46,942354,0
+SBH.US,D,20081119,000000,3.36,3.49,3.01,3.01,1141619,0
+SBH.US,D,20081120,000000,2.99,3.41,2.66,2.7,2462590,0
+SBH.US,D,20081121,000000,2.75,3.27,2.75,3.17,1700266,0
+SBH.US,D,20081124,000000,3.22,3.6,3.04,3.57,1337229,0
+SBH.US,D,20081125,000000,3.75,3.81,3.5,3.81,1371346,0
+SBH.US,D,20081126,000000,3.81,4.96,3.61,4.89,1469184,0
+SBH.US,D,20081128,000000,4.85,4.85,4.33,4.35,625735,0
+SBH.US,D,20081201,000000,4.21,4.3,3.47,3.51,1350104,0
+SBH.US,D,20081202,000000,3.59,3.82,3.43,3.69,1083404,0
+SBH.US,D,20081203,000000,3.57,3.81,3.39,3.75,1350650,0
+SBH.US,D,20081204,000000,3.72,4.64,3.72,4.33,1649873,0
+SBH.US,D,20081205,000000,4.23,4.94,4.11,4.89,1130325,0
+SBH.US,D,20081208,000000,5.05,5.63,5,5.3,1540810,0
+SBH.US,D,20081209,000000,5.07,5.27,4.68,4.73,809466,0
+SBH.US,D,20081210,000000,4.75,5.25,4.73,5.01,831832,0
+SBH.US,D,20081211,000000,4.9,5.03,4.73,4.76,1113576,0
+SBH.US,D,20081212,000000,4.62,5.17,4.55,5,794076,0
+SBH.US,D,20081215,000000,4.94,5.02,4.71,4.72,894619,0
+SBH.US,D,20081216,000000,4.93,5.1,4.74,5.1,947646,0
+SBH.US,D,20081217,000000,5.05,5.54,4.92,5.2,3813029,0
+SBH.US,D,20081218,000000,5.09,5.42,5.06,5.09,1526165,0
+SBH.US,D,20081219,000000,5.17,5.6,4.98,5.6,6378145,0
+SBH.US,D,20081222,000000,5.6,5.6,5.3,5.48,2023280,0
+SBH.US,D,20081223,000000,5.53,5.68,5.24,5.26,879765,0
+SBH.US,D,20081224,000000,5.3,5.35,5.2,5.31,227235,0
+SBH.US,D,20081226,000000,5.34,5.39,5.23,5.38,331222,0
+SBH.US,D,20081229,000000,5.4,5.43,4.94,5.15,1365619,0
+SBH.US,D,20081230,000000,5.21,5.55,5.17,5.45,1015329,0
+SBH.US,D,20081231,000000,5.48,5.82,5.37,5.69,988816,0
+SBH.US,D,20090102,000000,5.67,5.79,5.46,5.61,675069,0
+SBH.US,D,20090105,000000,5.55,5.73,5.36,5.72,591785,0
+SBH.US,D,20090106,000000,5.68,5.76,5.49,5.74,686320,0
+SBH.US,D,20090107,000000,5.68,5.75,5.42,5.7,918425,0
+SBH.US,D,20090108,000000,5.65,5.74,5.55,5.68,712465,0
+SBH.US,D,20090109,000000,5.66,5.66,5.16,5.29,2191223,0
+SBH.US,D,20090112,000000,5.26,5.36,4.94,5.03,1058217,0
+SBH.US,D,20090113,000000,5.03,5.21,4.94,5.08,1645819,0
+SBH.US,D,20090114,000000,5.07,5.07,4.75,4.8,1123057,0
+SBH.US,D,20090115,000000,4.81,5.28,4.76,5.19,2180316,0
+SBH.US,D,20090116,000000,5.23,5.27,5.03,5.18,1166432,0
+SBH.US,D,20090120,000000,5.09,5.12,4.62,4.65,2348945,0
+SBH.US,D,20090121,000000,4.75,4.87,4.59,4.79,2292549,0
+SBH.US,D,20090122,000000,4.66,5.05,4.66,4.84,1164437,0
+SBH.US,D,20090123,000000,4.68,4.89,4.56,4.77,589661,0
+SBH.US,D,20090126,000000,4.8,5.08,4.71,4.88,385635,0
+SBH.US,D,20090127,000000,4.89,5.23,4.78,4.97,450247,0
+SBH.US,D,20090128,000000,5.08,5.08,4.9,5.01,731342,0
+SBH.US,D,20090129,000000,4.93,5,4.81,4.92,606912,0
+SBH.US,D,20090130,000000,5,5.01,4.64,4.73,605398,0
+SBH.US,D,20090202,000000,4.66,4.85,4.58,4.77,473335,0
+SBH.US,D,20090203,000000,4.81,5,4.72,4.89,504463,0
+SBH.US,D,20090204,000000,4.88,4.95,4.77,4.81,502078,0
+SBH.US,D,20090205,000000,4.75,4.75,4.07,4.59,1815029,0
+SBH.US,D,20090206,000000,4.57,5.12,4.5,4.96,1296541,0
+SBH.US,D,20090209,000000,4.95,5,4.6,4.71,1469432,0
+SBH.US,D,20090210,000000,4.65,4.73,4.31,4.32,1008443,0
+SBH.US,D,20090211,000000,4.37,4.47,4.26,4.36,579896,0
+SBH.US,D,20090212,000000,4.18,4.51,4.18,4.49,558320,0
+SBH.US,D,20090213,000000,4.51,4.54,4.3,4.33,452441,0
+SBH.US,D,20090217,000000,4.09,4.26,3.96,4.14,644117,0
+SBH.US,D,20090218,000000,4.18,4.2,3.95,4.01,565909,0
+SBH.US,D,20090219,000000,4.11,4.36,4.11,4.24,635653,0
+SBH.US,D,20090220,000000,4.15,4.34,3.81,3.94,1496858,0
+SBH.US,D,20090223,000000,4.06,4.21,3.88,3.88,675632,0
+SBH.US,D,20090224,000000,3.95,4.15,3.89,4.09,587857,0
+SBH.US,D,20090225,000000,4.07,4.23,3.85,4.06,710292,0
+SBH.US,D,20090226,000000,4.1,4.18,4.02,4.05,519181,0
+SBH.US,D,20090227,000000,3.98,4.24,3.87,3.87,830299,0
+SBH.US,D,20090302,000000,3.81,3.99,3.71,3.75,814082,0
+SBH.US,D,20090303,000000,3.87,3.95,3.73,3.89,1423905,0
+SBH.US,D,20090304,000000,4.04,4.15,3.9,4.03,1161421,0
+SBH.US,D,20090305,000000,3.91,4.15,3.85,4.11,855735,0
+SBH.US,D,20090306,000000,4.1,4.23,4,4.18,961972,0
+SBH.US,D,20090309,000000,4.04,4.34,4.04,4.25,957725,0
+SBH.US,D,20090310,000000,4.37,4.56,4.28,4.5,674096,0
+SBH.US,D,20090311,000000,4.47,4.72,4.31,4.37,537474,0
+SBH.US,D,20090312,000000,4.25,4.77,4.23,4.71,603649,0
+SBH.US,D,20090313,000000,4.85,4.85,4.59,4.77,295632,0
+SBH.US,D,20090316,000000,4.82,4.84,4.51,4.54,399653,0
+SBH.US,D,20090317,000000,4.61,5.27,4.51,5.27,1333235,0
+SBH.US,D,20090318,000000,5.21,5.26,4.98,5.26,796711,0
+SBH.US,D,20090319,000000,5.34,5.55,5.16,5.39,493180,0
+SBH.US,D,20090320,000000,5.42,5.43,5,5.01,839798,0
+SBH.US,D,20090323,000000,5.16,5.62,5.12,5.61,622754,0
+SBH.US,D,20090324,000000,5.52,5.77,5.37,5.39,341090,0
+SBH.US,D,20090325,000000,5.43,6,5.37,6,885379,0
+SBH.US,D,20090326,000000,6,6.22,5.91,6.02,861947,0
+SBH.US,D,20090327,000000,5.89,6.01,5.7,5.79,409594,0
+SBH.US,D,20090330,000000,5.6,5.6,5.22,5.41,520596,0
+SBH.US,D,20090331,000000,5.49,5.86,5.48,5.68,647610,0
+SBH.US,D,20090401,000000,5.56,6.12,5.41,5.93,895310,0
+SBH.US,D,20090402,000000,5.99,6.5,5.89,6.43,865602,0
+SBH.US,D,20090403,000000,6.4,6.45,5.98,6.12,444937,0
+SBH.US,D,20090406,000000,6.01,6.09,5.88,6.07,335283,0
+SBH.US,D,20090407,000000,5.94,5.98,5.69,5.78,447003,0
+SBH.US,D,20090408,000000,5.72,6.29,5.72,6.28,548131,0
+SBH.US,D,20090409,000000,6.35,6.76,6.26,6.66,439130,0
+SBH.US,D,20090413,000000,6.42,6.56,6.14,6.51,344795,0
+SBH.US,D,20090414,000000,6.35,6.87,6.35,6.75,648749,0
+SBH.US,D,20090415,000000,6.65,6.99,6.65,6.96,714314,0
+SBH.US,D,20090416,000000,7.02,7.02,6.69,6.95,409145,0
+SBH.US,D,20090417,000000,6.97,7.04,6.8,6.94,721787,0
+SBH.US,D,20090420,000000,6.76,6.98,6.55,6.58,816199,0
+SBH.US,D,20090421,000000,6.55,6.73,6.51,6.71,510755,0
+SBH.US,D,20090422,000000,6.58,6.84,6.46,6.63,530771,0
+SBH.US,D,20090423,000000,6.62,6.74,6.35,6.49,439284,0
+SBH.US,D,20090424,000000,6.56,6.83,6.55,6.71,421744,0
+SBH.US,D,20090427,000000,6.54,6.68,6.38,6.44,382780,0
+SBH.US,D,20090428,000000,6.37,6.76,6.37,6.52,391153,0
+SBH.US,D,20090429,000000,6.56,7.08,6.56,7.05,1227471,0
+SBH.US,D,20090430,000000,7.2,8.07,7.05,7.4,1467738,0
+SBH.US,D,20090501,000000,7.4,7.58,7.26,7.31,995876,0
+SBH.US,D,20090504,000000,7.45,8.06,7.44,8.06,1382685,0
+SBH.US,D,20090505,000000,7.97,8.09,7.9,8.07,813505,0
+SBH.US,D,20090506,000000,8.02,8.05,7.34,7.5,799752,0
+SBH.US,D,20090507,000000,7.61,7.71,7.13,7.18,625728,0
+SBH.US,D,20090508,000000,7.32,7.45,7.18,7.32,679846,0
+SBH.US,D,20090511,000000,7.06,7.22,6.84,7.13,705462,0
+SBH.US,D,20090512,000000,7.17,7.2,6.69,6.91,545396,0
+SBH.US,D,20090513,000000,6.73,6.81,6.22,6.24,694839,0
+SBH.US,D,20090514,000000,6.28,6.58,6.16,6.35,622341,0
+SBH.US,D,20090515,000000,6.35,6.52,6.21,6.27,471526,0
+SBH.US,D,20090518,000000,6.35,6.93,6.31,6.84,546362,0
+SBH.US,D,20090519,000000,6.78,6.98,6.6,6.88,551111,0
+SBH.US,D,20090520,000000,6.93,7,6.73,6.82,640752,0
+SBH.US,D,20090521,000000,6.69,7.02,6.53,6.99,957845,0
+SBH.US,D,20090522,000000,7.01,7.09,6.82,6.95,687149,0
+SBH.US,D,20090526,000000,6.89,7.55,6.79,7.39,603466,0
+SBH.US,D,20090527,000000,7.35,7.46,7.08,7.09,388700,0
+SBH.US,D,20090528,000000,7.15,7.24,6.73,7,384359,0
+SBH.US,D,20090529,000000,6.94,7.12,6.86,7.11,510917,0
+SBH.US,D,20090601,000000,7.3,7.57,7.15,7.49,943491,0
+SBH.US,D,20090602,000000,7.47,7.6,7.35,7.5,1536391,0
+SBH.US,D,20090603,000000,7.44,7.7,7.36,7.47,499055,0
+SBH.US,D,20090604,000000,7.5,7.6,7.29,7.38,398163,0
+SBH.US,D,20090605,000000,7.44,7.44,7.19,7.35,401284,0
+SBH.US,D,20090608,000000,7.37,7.4,7.15,7.21,555987,0
+SBH.US,D,20090609,000000,7.27,7.38,7.24,7.27,653489,0
+SBH.US,D,20090610,000000,7.3,7.3,6.54,6.79,730262,0
+SBH.US,D,20090611,000000,6.84,6.9,6.59,6.62,817010,0
+SBH.US,D,20090612,000000,6.57,6.64,6.3,6.31,1427678,0
+SBH.US,D,20090615,000000,6.33,6.41,6,6.29,1014665,0
+SBH.US,D,20090616,000000,6.36,6.39,6,6.02,1090996,0
+SBH.US,D,20090617,000000,6.04,6.14,5.89,6.08,1411919,0
+SBH.US,D,20090618,000000,6.04,6.1,5.9,5.91,1139861,0
+SBH.US,D,20090619,000000,5.98,6.09,5.11,5.11,10674716,0
+SBH.US,D,20090622,000000,5.25,5.92,5.21,5.61,4872631,0
+SBH.US,D,20090623,000000,5.6,5.79,5.37,5.41,2096547,0
+SBH.US,D,20090624,000000,5.45,6.03,5.2,5.27,2529920,0
+SBH.US,D,20090625,000000,5.6,6.04,5.45,6,3587465,0
+SBH.US,D,20090626,000000,6,6.38,5.9,6.32,3754276,0
+SBH.US,D,20090629,000000,6.33,6.49,6.14,6.34,910451,0
+SBH.US,D,20090630,000000,6.33,6.48,5.98,6.36,1164206,0
+SBH.US,D,20090701,000000,6.41,6.71,6.36,6.54,1937441,0
+SBH.US,D,20090702,000000,6.4,6.46,5.94,5.94,1362919,0
+SBH.US,D,20090706,000000,5.91,5.98,5.53,5.82,1435573,0
+SBH.US,D,20090707,000000,5.85,5.9,5.63,5.66,1108780,0
+SBH.US,D,20090708,000000,5.6,5.78,5.48,5.75,1700996,0
+SBH.US,D,20090709,000000,5.69,6,5.58,5.7,827277,0
+SBH.US,D,20090710,000000,5.7,5.9,5.54,5.69,983055,0
+SBH.US,D,20090713,000000,5.74,6.43,5.61,6.31,1599392,0
+SBH.US,D,20090714,000000,6.31,6.51,6.19,6.49,1126327,0
+SBH.US,D,20090715,000000,6.57,7,6.57,6.79,1348547,0
+SBH.US,D,20090716,000000,6.64,6.85,6.45,6.76,579431,0
+SBH.US,D,20090717,000000,6.76,6.76,6.44,6.48,777740,0
+SBH.US,D,20090720,000000,6.5,6.73,6.4,6.66,1062972,0
+SBH.US,D,20090721,000000,6.74,6.74,6.44,6.69,1504424,0
+SBH.US,D,20090722,000000,6.64,6.93,6.64,6.91,1537002,0
+SBH.US,D,20090723,000000,6.88,7.47,6.85,7.27,1715384,0
+SBH.US,D,20090724,000000,7.29,7.37,7.07,7.32,797045,0
+SBH.US,D,20090727,000000,7.3,7.34,6.98,7.21,844523,0
+SBH.US,D,20090728,000000,7.11,7.18,6.65,7.05,1084735,0
+SBH.US,D,20090729,000000,7.01,7.21,6.78,7.03,1102052,0
+SBH.US,D,20090730,000000,7.11,7.45,6.78,6.84,1884845,0
+SBH.US,D,20090731,000000,6.77,7.06,6.7,6.98,910759,0
+SBH.US,D,20090803,000000,7.09,7.32,7.06,7.29,936139,0
+SBH.US,D,20090804,000000,7.39,7.48,7.14,7.4,958882,0
+SBH.US,D,20090805,000000,7.31,7.54,7.06,7.2,848588,0
+SBH.US,D,20090806,000000,7.35,7.45,7.09,7.28,733191,0
+SBH.US,D,20090807,000000,7.39,7.69,7.24,7.45,1246408,0
+SBH.US,D,20090810,000000,7.34,7.53,7.19,7.33,760637,0
+SBH.US,D,20090811,000000,7.25,7.34,7.08,7.17,676044,0
+SBH.US,D,20090812,000000,7.17,7.68,7.17,7.47,914652,0
+SBH.US,D,20090813,000000,7.4,7.61,7.14,7.6,1204518,0
+SBH.US,D,20090814,000000,7.6,7.6,7.14,7.2,1067283,0
+SBH.US,D,20090817,000000,6.81,7.12,6.69,6.96,1137367,0
+SBH.US,D,20090818,000000,7,7.2,6.77,7.06,791195,0
+SBH.US,D,20090819,000000,6.95,7.37,6.84,7.28,833166,0
+SBH.US,D,20090820,000000,7.34,7.4,6.8,7.06,1102643,0
+SBH.US,D,20090821,000000,7.18,7.33,6.9,7.01,1806893,0
+SBH.US,D,20090824,000000,7.04,7.2,6.77,7.14,857079,0
+SBH.US,D,20090825,000000,7.15,7.57,7.1,7.29,1049934,0
+SBH.US,D,20090826,000000,7.35,7.74,7.26,7.32,1428386,0
+SBH.US,D,20090827,000000,7.3,7.57,7.19,7.31,657656,0
+SBH.US,D,20090828,000000,7.37,7.48,7.17,7.2,1274417,0
+SBH.US,D,20090831,000000,7.2,7.2,7.02,7.11,624841,0
+SBH.US,D,20090901,000000,7.03,7.34,6.81,6.9,1742896,0
+SBH.US,D,20090902,000000,6.97,7.14,6.85,7.05,1552844,0
+SBH.US,D,20090903,000000,7.16,7.26,6.83,7.25,1326564,0
+SBH.US,D,20090904,000000,7.12,7.26,7.02,7.13,942411,0
+SBH.US,D,20090908,000000,7.22,7.29,7.06,7.16,1152418,0
+SBH.US,D,20090909,000000,7.28,7.48,7.08,7.15,1332686,0
+SBH.US,D,20090910,000000,7.25,7.48,7.17,7.46,2197974,0
+SBH.US,D,20090911,000000,7.46,7.49,7.3,7.42,1656655,0
+SBH.US,D,20090914,000000,7.38,7.62,7.26,7.58,1803211,0
+SBH.US,D,20090915,000000,7.58,7.94,7.3,7.87,2023279,0
+SBH.US,D,20090916,000000,7.92,8.18,7.88,8,1573954,0
+SBH.US,D,20090917,000000,7.87,8.05,7.82,7.99,1640596,0
+SBH.US,D,20090918,000000,8.1,8.49,7.96,8.11,7542153,0
+SBH.US,D,20090921,000000,7.75,7.86,7.25,7.48,4095832,0
+SBH.US,D,20090922,000000,7.55,7.55,7.32,7.45,931196,0
+SBH.US,D,20090923,000000,7.45,7.52,7.36,7.37,1152316,0
+SBH.US,D,20090924,000000,7.46,7.47,7.1,7.16,950289,0
+SBH.US,D,20090925,000000,7.13,7.25,7.04,7.09,1248797,0
+SBH.US,D,20090928,000000,7.12,7.5,7.07,7.28,1050938,0
+SBH.US,D,20090929,000000,7.24,7.42,7.2,7.34,505236,0
+SBH.US,D,20090930,000000,7.33,7.36,7.01,7.11,1067615,0
+SBH.US,D,20091001,000000,7.04,7.07,6.84,6.85,673360,0
+SBH.US,D,20091002,000000,6.81,7.03,6.75,6.78,867191,0
+SBH.US,D,20091005,000000,6.89,7.09,6.8,6.83,1352198,0
+SBH.US,D,20091006,000000,6.89,7.28,6.87,7.28,2054407,0
+SBH.US,D,20091007,000000,7.25,7.33,7.18,7.26,539043,0
+SBH.US,D,20091008,000000,7.31,7.32,7.2,7.24,809754,0
+SBH.US,D,20091009,000000,7.3,7.3,7.2,7.27,763455,0
+SBH.US,D,20091012,000000,7.36,7.59,7.3,7.45,1843348,0
+SBH.US,D,20091013,000000,7.45,7.51,7.3,7.31,1284651,0
+SBH.US,D,20091014,000000,7.48,7.63,7.41,7.61,1090842,0
+SBH.US,D,20091015,000000,7.56,7.68,7.5,7.65,735210,0
+SBH.US,D,20091016,000000,7.58,7.75,7.51,7.61,835088,0
+SBH.US,D,20091019,000000,7.7,7.7,7.5,7.65,410781,0
+SBH.US,D,20091020,000000,7.65,7.65,7.43,7.53,591626,0
+SBH.US,D,20091021,000000,7.55,7.73,7.38,7.42,838011,0
+SBH.US,D,20091022,000000,7.39,7.6,7.25,7.5,534444,0
+SBH.US,D,20091023,000000,7.52,7.56,7.25,7.47,756893,0
+SBH.US,D,20091026,000000,7.49,7.61,7.36,7.56,1368657,0
+SBH.US,D,20091027,000000,7.61,7.61,7.15,7.15,1137086,0
+SBH.US,D,20091028,000000,7.1,7.19,6.75,6.75,855432,0
+SBH.US,D,20091029,000000,6.85,7.05,6.82,6.98,608418,0
+SBH.US,D,20091030,000000,6.88,6.88,6.6,6.75,1038298,0
+SBH.US,D,20091102,000000,6.85,6.96,6.75,6.89,1055135,0
+SBH.US,D,20091103,000000,6.84,7.14,6.75,7.13,756175,0
+SBH.US,D,20091104,000000,7.16,7.35,7.1,7.12,690117,0
+SBH.US,D,20091105,000000,7.2,7.41,7.12,7.39,487041,0
+SBH.US,D,20091106,000000,7.31,7.48,7.24,7.47,429425,0
+SBH.US,D,20091109,000000,7.52,7.78,7.43,7.74,958084,0
+SBH.US,D,20091110,000000,7.67,7.9,7.62,7.81,1069422,0
+SBH.US,D,20091111,000000,7.88,7.9,7.64,7.76,398955,0
+SBH.US,D,20091112,000000,7.76,7.78,7.31,7.36,709739,0
+SBH.US,D,20091113,000000,7.41,7.48,7.25,7.47,811983,0
+SBH.US,D,20091116,000000,7.53,7.66,7.47,7.53,795263,0
+SBH.US,D,20091117,000000,7.51,7.59,7.44,7.44,919422,0
+SBH.US,D,20091118,000000,7.45,7.55,7.25,7.55,1077390,0
+SBH.US,D,20091119,000000,7.49,7.6,7.27,7.51,696250,0
+SBH.US,D,20091120,000000,7.43,7.58,7.25,7.36,840735,0
+SBH.US,D,20091123,000000,7.5,7.58,7.44,7.51,414280,0
+SBH.US,D,20091124,000000,7.54,7.54,7.24,7.27,581149,0
+SBH.US,D,20091125,000000,7.31,7.42,7.28,7.29,371153,0
+SBH.US,D,20091127,000000,7.1,7.28,7.02,7.11,254526,0
+SBH.US,D,20091130,000000,7.2,7.2,6.87,6.98,717780,0
+SBH.US,D,20091201,000000,7.11,7.16,7,7.14,498713,0
+SBH.US,D,20091202,000000,7.19,7.25,7.06,7.21,438015,0
+SBH.US,D,20091203,000000,7.27,7.45,7.25,7.34,704619,0
+SBH.US,D,20091204,000000,7.5,7.61,7.4,7.5,538535,0
+SBH.US,D,20091207,000000,7.55,7.6,7.45,7.49,343008,0
+SBH.US,D,20091208,000000,7.36,7.66,7.34,7.5,549700,0
+SBH.US,D,20091209,000000,7.49,7.51,7.32,7.47,459870,0
+SBH.US,D,20091210,000000,7.59,7.61,7.45,7.52,489422,0
+SBH.US,D,20091211,000000,7.55,7.61,7.47,7.59,401444,0
+SBH.US,D,20091214,000000,7.63,7.74,7.52,7.71,416623,0
+SBH.US,D,20091215,000000,7.76,7.92,7.71,7.76,842802,0
+SBH.US,D,20091216,000000,7.79,7.88,7.57,7.67,692946,0
+SBH.US,D,20091217,000000,7.59,7.67,7.5,7.62,582544,0
+SBH.US,D,20091218,000000,7.65,7.72,7.48,7.55,1100447,0
+SBH.US,D,20091221,000000,7.6,7.7,7.55,7.61,407561,0
+SBH.US,D,20091222,000000,7.65,7.91,7.62,7.81,538672,0
+SBH.US,D,20091223,000000,7.88,7.95,7.75,7.8,597143,0
+SBH.US,D,20091224,000000,7.84,7.96,7.8,7.84,132038,0
+SBH.US,D,20091228,000000,7.93,7.93,7.69,7.74,217994,0
+SBH.US,D,20091229,000000,7.69,7.83,7.69,7.75,158536,0
+SBH.US,D,20091230,000000,7.7,7.82,7.6,7.82,250083,0
+SBH.US,D,20091231,000000,7.8,7.84,7.62,7.65,301872,0
+SBH.US,D,20100104,000000,7.8,8.01,7.75,7.91,544589,0
+SBH.US,D,20100105,000000,7.92,8.34,7.85,8.21,1088411,0
+SBH.US,D,20100106,000000,8.17,8.45,8.15,8.29,1070398,0
+SBH.US,D,20100107,000000,8.24,8.78,8.08,8.77,1155688,0
+SBH.US,D,20100108,000000,8.72,8.78,8.57,8.67,468466,0
+SBH.US,D,20100111,000000,8.69,8.7,8.53,8.65,563475,0
+SBH.US,D,20100112,000000,8.61,8.69,8.37,8.45,599651,0
+SBH.US,D,20100113,000000,8.5,8.69,8.43,8.67,382448,0
+SBH.US,D,20100114,000000,8.72,8.86,8.56,8.74,480476,0
+SBH.US,D,20100115,000000,8.76,8.81,8.56,8.58,631905,0
+SBH.US,D,20100119,000000,8.62,8.79,8.49,8.78,547947,0
+SBH.US,D,20100120,000000,8.66,8.75,8.39,8.67,592797,0
+SBH.US,D,20100121,000000,8.71,8.9,8.63,8.78,1412773,0
+SBH.US,D,20100122,000000,8.75,9.03,8.68,8.79,1564369,0
+SBH.US,D,20100125,000000,8.85,8.92,8.45,8.48,737101,0
+SBH.US,D,20100126,000000,8.45,8.69,8.33,8.36,920246,0
+SBH.US,D,20100127,000000,8.3,8.61,8.29,8.52,488749,0
+SBH.US,D,20100128,000000,8.56,8.61,8.3,8.32,571835,0
+SBH.US,D,20100129,000000,8.38,8.61,8.34,8.34,405441,0
+SBH.US,D,20100201,000000,8.39,8.4,8.34,8.38,316485,0
+SBH.US,D,20100202,000000,8.41,8.47,8.19,8.31,674606,0
+SBH.US,D,20100203,000000,8.29,8.39,8.14,8.38,601195,0
+SBH.US,D,20100204,000000,8.64,8.72,8.06,8.08,725283,0
+SBH.US,D,20100205,000000,8.12,8.16,7.76,7.97,573222,0
+SBH.US,D,20100208,000000,7.98,8.03,7.84,7.91,767536,0
+SBH.US,D,20100209,000000,8.02,8.05,7.89,8.04,541689,0
+SBH.US,D,20100210,000000,8.03,8.03,7.8,7.87,711876,0
+SBH.US,D,20100211,000000,7.82,7.92,7.68,7.82,569377,0
+SBH.US,D,20100212,000000,7.76,7.98,7.65,7.98,547080,0
+SBH.US,D,20100216,000000,7.98,8.14,7.86,7.97,340445,0
+SBH.US,D,20100217,000000,8.02,8.18,8.01,8.16,433689,0
+SBH.US,D,20100218,000000,8.16,8.32,8.11,8.32,367341,0
+SBH.US,D,20100219,000000,8.32,8.33,8.15,8.26,469655,0
+SBH.US,D,20100222,000000,8.31,8.32,8.2,8.31,356959,0
+SBH.US,D,20100223,000000,8.28,8.31,8.04,8.13,623488,0
+SBH.US,D,20100224,000000,8.14,8.3,8.12,8.27,328829,0
+SBH.US,D,20100225,000000,8.18,8.28,8.02,8.27,319907,0
+SBH.US,D,20100226,000000,8.25,8.25,7.96,8.19,529485,0
+SBH.US,D,20100301,000000,7.84,8.27,7.82,8.13,646033,0
+SBH.US,D,20100302,000000,8.17,8.22,8.08,8.19,898855,0
+SBH.US,D,20100303,000000,8.23,8.24,8.06,8.24,488533,0
+SBH.US,D,20100304,000000,8.23,8.31,8.2,8.25,506612,0
+SBH.US,D,20100305,000000,8.28,8.39,8.24,8.33,598379,0
+SBH.US,D,20100308,000000,8.35,8.35,8.18,8.21,603647,0
+SBH.US,D,20100309,000000,8.2,8.35,8.12,8.25,396882,0
+SBH.US,D,20100310,000000,8.25,8.5,8.24,8.43,497697,0
+SBH.US,D,20100311,000000,8.4,8.47,8.32,8.46,297906,0
+SBH.US,D,20100312,000000,8.51,8.57,8.43,8.44,558267,0
+SBH.US,D,20100315,000000,8.4,8.49,8.1,8.34,634194,0
+SBH.US,D,20100316,000000,8.37,8.56,8.32,8.54,549194,0
+SBH.US,D,20100317,000000,8.57,8.8,8.57,8.7,438392,0
+SBH.US,D,20100318,000000,8.72,8.77,8.57,8.71,502016,0
+SBH.US,D,20100319,000000,8.75,8.8,8.33,8.47,661765,0
+SBH.US,D,20100322,000000,8.39,8.54,8.23,8.5,514005,0
+SBH.US,D,20100323,000000,8.53,8.66,8.38,8.65,492400,0
+SBH.US,D,20100324,000000,8.64,8.86,8.6,8.8,657140,0
+SBH.US,D,20100325,000000,8.83,9,8.72,8.73,679423,0
+SBH.US,D,20100326,000000,8.8,9.09,8.79,8.95,514627,0
+SBH.US,D,20100329,000000,9,9.03,8.84,8.93,254171,0
+SBH.US,D,20100330,000000,8.96,9.1,8.88,8.94,626811,0
+SBH.US,D,20100331,000000,8.88,8.95,8.76,8.92,725120,0
+SBH.US,D,20100401,000000,8.98,9.02,8.85,8.92,567833,0
+SBH.US,D,20100405,000000,8.98,9.05,8.88,9.05,275889,0
+SBH.US,D,20100406,000000,9,9.03,8.82,8.99,596243,0
+SBH.US,D,20100407,000000,8.95,8.99,8.83,8.95,450181,0
+SBH.US,D,20100408,000000,8.89,8.94,8.8,8.82,331432,0
+SBH.US,D,20100409,000000,8.82,8.93,8.73,8.91,284798,0
+SBH.US,D,20100412,000000,8.88,8.97,8.79,8.92,331622,0
+SBH.US,D,20100413,000000,8.87,8.94,8.77,8.82,276872,0
+SBH.US,D,20100414,000000,8.85,9.07,8.82,9.02,491551,0
+SBH.US,D,20100415,000000,9.04,9.06,8.97,9.06,194842,0
+SBH.US,D,20100416,000000,9.06,9.07,8.91,8.97,602992,0
+SBH.US,D,20100419,000000,8.89,9.18,8.89,9.13,353134,0
+SBH.US,D,20100420,000000,9.17,9.18,8.99,9.05,390816,0
+SBH.US,D,20100421,000000,9.03,9.09,8.88,9.06,473246,0
+SBH.US,D,20100422,000000,8.95,9.35,8.92,9.34,217337,0
+SBH.US,D,20100423,000000,9.35,9.55,9.25,9.55,263485,0
+SBH.US,D,20100426,000000,9.58,9.61,9.42,9.45,239145,0
+SBH.US,D,20100427,000000,9.42,9.52,9.18,9.2,263223,0
+SBH.US,D,20100428,000000,9.22,9.55,9.02,9.34,551898,0
+SBH.US,D,20100429,000000,9.46,9.89,9.46,9.87,419240,0
+SBH.US,D,20100430,000000,9.9,9.97,9.55,9.55,464796,0
+SBH.US,D,20100503,000000,9.34,9.94,9.34,9.8,421354,0
+SBH.US,D,20100504,000000,9.67,9.67,9.17,9.25,577093,0
+SBH.US,D,20100505,000000,9.23,9.36,9.08,9.17,676151,0
+SBH.US,D,20100506,000000,9.1,9.38,8.46,8.94,773564,0
+SBH.US,D,20100507,000000,8.9,9.21,8.63,8.98,1295467,0
+SBH.US,D,20100510,000000,9.43,9.8,9.35,9.76,887220,0
+SBH.US,D,20100511,000000,9.62,10.36,9.52,10.1,1001972,0
+SBH.US,D,20100512,000000,10.15,10.77,10.07,10.68,873101,0
+SBH.US,D,20100513,000000,10.59,10.64,10.27,10.38,781569,0
+SBH.US,D,20100514,000000,10.29,10.42,9.98,10.15,645818,0
+SBH.US,D,20100517,000000,10.16,10.6,10,10.46,941429,0
+SBH.US,D,20100518,000000,10.56,10.65,10.19,10.23,579228,0
+SBH.US,D,20100519,000000,10.2,10.38,9.85,9.87,1077328,0
+SBH.US,D,20100520,000000,9.6,9.74,9.27,9.31,1122204,0
+SBH.US,D,20100521,000000,9.2,9.53,9.12,9.31,1061834,0
+SBH.US,D,20100524,000000,9.31,9.4,9.1,9.12,1091069,0
+SBH.US,D,20100525,000000,8.88,9.14,8.76,9.12,1320034,0
+SBH.US,D,20100526,000000,9.21,9.5,9.17,9.38,2014763,0
+SBH.US,D,20100527,000000,9.56,9.69,9.49,9.64,851745,0
+SBH.US,D,20100528,000000,9.62,9.67,9.32,9.41,743370,0
+SBH.US,D,20100601,000000,9.3,9.46,8.94,8.94,983675,0
+SBH.US,D,20100602,000000,8.89,8.97,8.73,8.77,1235995,0
+SBH.US,D,20100603,000000,8.86,8.94,8.62,8.76,1050174,0
+SBH.US,D,20100604,000000,8.51,8.7,8.29,8.3,1130558,0
+SBH.US,D,20100607,000000,8.32,8.56,8.22,8.27,1335293,0
+SBH.US,D,20100608,000000,8.28,8.35,7.75,7.87,1362823,0
+SBH.US,D,20100609,000000,7.96,7.96,7.62,7.67,1415586,0
+SBH.US,D,20100610,000000,7.82,8.01,7.72,7.93,1173921,0
+SBH.US,D,20100611,000000,7.83,8.24,7.83,8.23,1390990,0
+SBH.US,D,20100614,000000,8.29,8.52,8.26,8.41,930525,0
+SBH.US,D,20100615,000000,8.44,8.58,8.35,8.56,806879,0
+SBH.US,D,20100616,000000,8.56,8.56,8.28,8.33,714903,0
+SBH.US,D,20100617,000000,8.33,8.52,8.15,8.5,1500541,0
+SBH.US,D,20100618,000000,8.54,8.64,8.14,8.18,9010174,0
+SBH.US,D,20100621,000000,8.32,8.59,8.07,8.13,2804897,0
+SBH.US,D,20100622,000000,8.18,8.45,7.92,8.01,2016327,0
+SBH.US,D,20100623,000000,7.98,8.14,7.75,7.98,1148971,0
+SBH.US,D,20100624,000000,7.91,8.03,7.62,7.92,1911316,0
+SBH.US,D,20100625,000000,7.97,8.29,7.7,8.1,3311850,0
+SBH.US,D,20100628,000000,8.07,8.17,7.94,7.99,856317,0
+SBH.US,D,20100629,000000,7.87,8,7.52,7.81,1653440,0
+SBH.US,D,20100630,000000,7.83,8.26,7.76,8.2,2217873,0
+SBH.US,D,20100701,000000,8.18,8.56,8.01,8.49,2697495,0
+SBH.US,D,20100702,000000,8.57,8.72,8.25,8.35,1102044,0
+SBH.US,D,20100706,000000,8.52,8.73,7.99,8.14,1674083,0
+SBH.US,D,20100707,000000,8.2,8.7,8.2,8.68,1563254,0
+SBH.US,D,20100708,000000,8.75,8.96,8.34,8.52,1497473,0
+SBH.US,D,20100709,000000,8.5,8.7,8.4,8.68,591701,0
+SBH.US,D,20100712,000000,8.66,8.69,8.27,8.44,757561,0
+SBH.US,D,20100713,000000,8.59,8.84,8.43,8.8,883723,0
+SBH.US,D,20100714,000000,8.74,8.84,8.53,8.74,939325,0
+SBH.US,D,20100715,000000,8.72,8.74,8.41,8.68,775901,0
+SBH.US,D,20100716,000000,8.59,8.62,8.28,8.31,856539,0
+SBH.US,D,20100719,000000,8.31,8.42,8.19,8.34,491177,0
+SBH.US,D,20100720,000000,8.21,8.78,8.2,8.77,932243,0
+SBH.US,D,20100721,000000,8.8,8.9,8.47,8.5,689163,0
+SBH.US,D,20100722,000000,8.64,8.95,8.56,8.9,987630,0
+SBH.US,D,20100723,000000,8.83,9.22,8.76,9.21,616948,0
+SBH.US,D,20100726,000000,9.27,9.63,9.04,9.6,898033,0
+SBH.US,D,20100727,000000,9.7,9.82,9.5,9.5,965861,0
+SBH.US,D,20100728,000000,9.49,9.58,8.98,9.03,1046968,0
+SBH.US,D,20100729,000000,9.08,9.53,8.9,9.32,1154026,0
+SBH.US,D,20100730,000000,9.16,9.46,9.08,9.46,796142,0
+SBH.US,D,20100802,000000,9.62,9.97,9.31,9.74,1126699,0
+SBH.US,D,20100803,000000,9.72,9.74,9.16,9.45,1027040,0
+SBH.US,D,20100804,000000,9.48,9.68,9.42,9.6,784531,0
+SBH.US,D,20100805,000000,9.49,9.5,9.15,9.42,978316,0
+SBH.US,D,20100806,000000,9.29,9.43,9.03,9.37,847623,0
+SBH.US,D,20100809,000000,9.41,9.72,9.38,9.59,594606,0
+SBH.US,D,20100810,000000,9.45,9.49,9.1,9.16,731929,0
+SBH.US,D,20100811,000000,8.96,9.07,8.7,8.7,979414,0
+SBH.US,D,20100812,000000,8.57,9.16,8.5,8.96,804734,0
+SBH.US,D,20100813,000000,8.9,8.95,8.58,8.64,657798,0
+SBH.US,D,20100816,000000,8.55,8.98,8.42,8.76,614780,0
+SBH.US,D,20100817,000000,8.89,9.22,8.81,9.03,669410,0
+SBH.US,D,20100818,000000,9.04,9.4,8.97,9.23,1079473,0
+SBH.US,D,20100819,000000,9.16,9.28,8.75,8.88,737879,0
+SBH.US,D,20100820,000000,8.8,8.83,8.6,8.79,607152,0
+SBH.US,D,20100823,000000,8.84,9.03,8.75,8.86,704449,0
+SBH.US,D,20100824,000000,8.7,8.88,8.4,8.6,767699,0
+SBH.US,D,20100825,000000,8.52,8.88,8.37,8.83,702099,0
+SBH.US,D,20100826,000000,8.93,9.04,8.8,8.83,651893,0
+SBH.US,D,20100827,000000,8.95,9.18,8.7,9.1,824514,0
+SBH.US,D,20100830,000000,9.06,9.09,8.66,8.66,514632,0
+SBH.US,D,20100831,000000,8.68,8.98,8.53,8.63,707557,0
+SBH.US,D,20100901,000000,8.8,9.1,8.74,9.04,712799,0
+SBH.US,D,20100902,000000,8.99,9.51,8.99,9.49,766995,0
+SBH.US,D,20100903,000000,9.65,10.12,9.65,9.9,735498,0
+SBH.US,D,20100907,000000,9.89,9.89,9.51,9.57,535936,0
+SBH.US,D,20100908,000000,9.57,9.92,9.57,9.84,608438,0
+SBH.US,D,20100909,000000,10.01,10.04,9.66,9.72,496946,0
+SBH.US,D,20100910,000000,9.76,10.02,9.66,10,737742,0
+SBH.US,D,20100913,000000,10.07,10.46,10.06,10.42,765654,0
+SBH.US,D,20100914,000000,10.34,10.7,10.21,10.57,1175827,0
+SBH.US,D,20100915,000000,10.49,10.69,10.43,10.61,749508,0
+SBH.US,D,20100916,000000,10.56,10.63,10.41,10.49,615654,0
+SBH.US,D,20100917,000000,10.55,10.75,10.28,10.61,2203589,0
+SBH.US,D,20100920,000000,10.69,11.01,10.55,10.99,739595,0
+SBH.US,D,20100921,000000,10.99,10.99,10.71,10.82,923345,0
+SBH.US,D,20100922,000000,10.89,10.95,10.7,10.84,743950,0
+SBH.US,D,20100923,000000,10.73,11.19,10.72,11,851239,0
+SBH.US,D,20100924,000000,11.19,11.52,11.13,11.47,627014,0
+SBH.US,D,20100927,000000,11.5,11.62,11.35,11.43,463740,0
+SBH.US,D,20100928,000000,11.54,11.72,11.14,11.7,649984,0
+SBH.US,D,20100929,000000,11.68,11.7,11.4,11.6,618455,0
+SBH.US,D,20100930,000000,11.7,11.7,11.14,11.2,1109966,0
+SBH.US,D,20101001,000000,11.37,11.45,11.14,11.31,628073,0
+SBH.US,D,20101004,000000,11.3,11.36,10.85,11.01,929342,0
+SBH.US,D,20101005,000000,11.21,11.5,11.11,11.25,1133078,0
+SBH.US,D,20101006,000000,11.19,11.34,11.07,11.32,751331,0
+SBH.US,D,20101007,000000,11.39,11.48,11.11,11.27,603796,0
+SBH.US,D,20101008,000000,11.28,11.53,11.22,11.41,873871,0
+SBH.US,D,20101011,000000,11.38,11.4,11.13,11.3,626280,0
+SBH.US,D,20101012,000000,11.27,11.92,11.2,11.88,730629,0
+SBH.US,D,20101013,000000,11.98,12.12,11.74,11.84,1329234,0
+SBH.US,D,20101014,000000,11.83,11.83,11.41,11.5,1045316,0
+SBH.US,D,20101015,000000,11.66,11.79,11.53,11.72,974033,0
+SBH.US,D,20101018,000000,11.78,11.89,11.64,11.83,565250,0
+SBH.US,D,20101019,000000,11.61,11.87,11.28,11.39,748212,0
+SBH.US,D,20101020,000000,11.48,11.72,11.48,11.64,979194,0
+SBH.US,D,20101021,000000,11.75,12.39,11.7,12.3,1925886,0
+SBH.US,D,20101022,000000,12.31,12.46,12.03,12.34,770471,0
+SBH.US,D,20101025,000000,12.44,12.65,12.41,12.58,652057,0
+SBH.US,D,20101026,000000,12.47,12.75,12.24,12.59,567694,0
+SBH.US,D,20101027,000000,12.47,12.65,12.02,12.31,987738,0
+SBH.US,D,20101028,000000,12.39,12.49,12.08,12.22,576293,0
+SBH.US,D,20101029,000000,12.11,12.34,12.1,12.17,525862,0
+SBH.US,D,20101101,000000,12.27,12.39,11.75,11.8,754384,0
+SBH.US,D,20101102,000000,11.98,12.2,11.81,12.06,1112861,0
+SBH.US,D,20101103,000000,12.04,12.1,11.81,11.99,678608,0
+SBH.US,D,20101104,000000,12.29,12.69,12.2,12.68,922915,0
+SBH.US,D,20101105,000000,12.68,13.13,12.54,13.04,798658,0
+SBH.US,D,20101108,000000,12.97,13,12.58,12.72,541237,0
+SBH.US,D,20101109,000000,12.78,12.8,12.26,12.33,659252,0
+SBH.US,D,20101110,000000,12.32,12.66,12.14,12.66,552074,0
+SBH.US,D,20101111,000000,12.48,12.78,12.2,12.62,547146,0
+SBH.US,D,20101112,000000,12.52,12.7,12.3,12.37,505006,0
+SBH.US,D,20101115,000000,12.47,12.75,12.33,12.53,450818,0
+SBH.US,D,20101116,000000,12.43,12.74,12.19,12.29,764332,0
+SBH.US,D,20101117,000000,12.29,12.65,12.29,12.64,497777,0
+SBH.US,D,20101118,000000,13.04,13.62,12.44,12.46,1889036,0
+SBH.US,D,20101119,000000,12.38,13.11,12.34,13,808009,0
+SBH.US,D,20101122,000000,12.84,12.97,12.6,12.76,1074753,0
+SBH.US,D,20101123,000000,12.57,13.12,12.39,13.11,923935,0
+SBH.US,D,20101124,000000,13.14,13.61,13.03,13.61,884181,0
+SBH.US,D,20101126,000000,13.41,13.86,13.41,13.74,401891,0
+SBH.US,D,20101129,000000,13.63,13.83,13.54,13.77,1079865,0
+SBH.US,D,20101130,000000,13.59,13.91,13.53,13.75,1205571,0
+SBH.US,D,20101201,000000,14,14.06,13.69,13.83,673775,0
+SBH.US,D,20101202,000000,13.83,13.87,13.49,13.69,759043,0
+SBH.US,D,20101203,000000,13.58,13.8,13.42,13.79,1049786,0
+SBH.US,D,20101206,000000,13.73,14.15,13.68,14.11,581419,0
+SBH.US,D,20101207,000000,14.31,14.68,13.89,13.92,743098,0
+SBH.US,D,20101208,000000,13.97,14.1,13.75,13.99,474292,0
+SBH.US,D,20101209,000000,14.13,14.39,13.82,14.33,636898,0
+SBH.US,D,20101210,000000,14.33,14.74,14.27,14.58,552986,0
+SBH.US,D,20101213,000000,14.64,14.66,13.99,14,641567,0
+SBH.US,D,20101214,000000,14.09,14.3,13.93,14.02,698864,0
+SBH.US,D,20101215,000000,14.07,14.27,13.81,13.96,797726,0
+SBH.US,D,20101216,000000,13.95,14.45,13.86,14.45,801355,0
+SBH.US,D,20101217,000000,14.42,14.7,14.29,14.69,1417320,0
+SBH.US,D,20101220,000000,14.64,14.73,14.26,14.27,623061,0
+SBH.US,D,20101221,000000,14.32,14.42,14.1,14.4,462332,0
+SBH.US,D,20101222,000000,14.39,14.6,14.27,14.43,418694,0
+SBH.US,D,20101223,000000,14.45,14.71,14.38,14.52,287887,0
+SBH.US,D,20101227,000000,14.46,14.57,14.16,14.48,330750,0
+SBH.US,D,20101228,000000,14.5,14.54,14.29,14.29,264355,0
+SBH.US,D,20101229,000000,14.31,14.77,14.27,14.68,322275,0
+SBH.US,D,20101230,000000,14.7,15.09,14.65,14.7,232383,0
+SBH.US,D,20101231,000000,14.77,14.82,14.1,14.53,1079003,0
+SBH.US,D,20110103,000000,14.74,15.31,14.65,14.92,560868,0
+SBH.US,D,20110104,000000,14.99,15.3,14.53,14.67,1221968,0
+SBH.US,D,20110105,000000,14.59,14.82,14.31,14.48,791083,0
+SBH.US,D,20110106,000000,14.53,14.54,14.01,14.13,601258,0
+SBH.US,D,20110107,000000,14.18,14.29,13.51,13.93,640114,0
+SBH.US,D,20110110,000000,13.86,13.98,13.59,13.83,904782,0
+SBH.US,D,20110111,000000,13.92,13.93,13.55,13.74,689760,0
+SBH.US,D,20110112,000000,13.92,14.13,13.76,13.99,708508,0
+SBH.US,D,20110113,000000,14.04,14.1,13.88,13.9,405426,0
+SBH.US,D,20110114,000000,13.9,13.91,13.47,13.63,843670,0
+SBH.US,D,20110118,000000,13.66,13.69,13.07,13.19,968261,0
+SBH.US,D,20110119,000000,13.13,13.19,12.64,12.66,1211397,0
+SBH.US,D,20110120,000000,12.6,13.37,12.6,12.91,1517870,0
+SBH.US,D,20110121,000000,12.97,13.04,12.58,12.7,582265,0
+SBH.US,D,20110124,000000,12.84,13.06,12.58,12.88,633688,0
+SBH.US,D,20110125,000000,12.81,13.02,12.66,13.01,625861,0
+SBH.US,D,20110126,000000,13.02,13.28,12.72,13.06,741131,0
+SBH.US,D,20110127,000000,13.1,13.35,12.91,13.33,658050,0
+SBH.US,D,20110128,000000,13.27,13.41,12.84,13.09,974445,0
+SBH.US,D,20110131,000000,13.18,13.34,12.94,13.16,496913,0
+SBH.US,D,20110201,000000,13.18,13.6,13.16,13.39,492514,0
+SBH.US,D,20110202,000000,13.31,13.33,12.57,12.63,955667,0
+SBH.US,D,20110203,000000,13.12,14.96,13.12,14.37,1966184,0
+SBH.US,D,20110204,000000,14.41,14.91,14.18,14.53,909102,0
+SBH.US,D,20110207,000000,14.59,14.8,14.21,14.28,915974,0
+SBH.US,D,20110208,000000,14.23,14.35,13.97,14.2,810190,0
+SBH.US,D,20110209,000000,14.12,14.35,13.77,14.11,607782,0
+SBH.US,D,20110210,000000,14.04,14.07,13.75,13.91,541524,0
+SBH.US,D,20110211,000000,13.86,14,13.64,13.95,624444,0
+SBH.US,D,20110214,000000,14,14.17,13.71,13.93,456096,0
+SBH.US,D,20110215,000000,13.88,13.89,13.5,13.59,621090,0
+SBH.US,D,20110216,000000,13.67,14.02,13.59,13.74,587636,0
+SBH.US,D,20110218,000000,13.87,13.87,13.61,13.84,512859,0
+SBH.US,D,20110222,000000,13.74,13.86,13.43,13.49,663587,0
+SBH.US,D,20110223,000000,13.49,13.51,12.73,12.96,898766,0
+SBH.US,D,20110224,000000,12.99,13.32,12.81,13.02,824963,0
+SBH.US,D,20110225,000000,13.07,13.28,12.86,13.18,773899,0
+SBH.US,D,20110228,000000,13.27,13.38,12.86,12.97,607793,0
+SBH.US,D,20110301,000000,12.92,13,12.68,12.84,1026467,0
+SBH.US,D,20110302,000000,12.79,13.12,12.79,13.05,1206175,0
+SBH.US,D,20110303,000000,13.21,13.42,12.92,13.35,1037583,0
+SBH.US,D,20110304,000000,13.31,13.34,12.93,13.02,791903,0
+SBH.US,D,20110307,000000,13.08,13.22,12.55,12.69,1203212,0
+SBH.US,D,20110308,000000,12.71,12.95,12.6,12.8,715064,0
+SBH.US,D,20110309,000000,12.8,13,12.67,12.83,549070,0
+SBH.US,D,20110310,000000,12.62,12.88,12.49,12.63,920502,0
+SBH.US,D,20110311,000000,12.59,13.17,12.52,13.08,1029155,0
+SBH.US,D,20110314,000000,12.91,13.2,12.61,13.04,1122725,0
+SBH.US,D,20110315,000000,12.68,13.66,12.61,13.52,1143010,0
+SBH.US,D,20110316,000000,13.77,13.78,13.12,13.3,1116073,0
+SBH.US,D,20110317,000000,13.52,13.56,13.16,13.2,637447,0
+SBH.US,D,20110318,000000,13.36,13.55,13.02,13.18,2283057,0
+SBH.US,D,20110321,000000,13.34,13.74,13.09,13.66,776937,0
+SBH.US,D,20110322,000000,13.69,13.79,13.46,13.48,733485,0
+SBH.US,D,20110323,000000,13.44,13.59,13,13.54,668973,0
+SBH.US,D,20110324,000000,13.63,13.7,13.43,13.55,513790,0
+SBH.US,D,20110325,000000,13.62,14.02,13.54,13.77,483828,0
+SBH.US,D,20110328,000000,13.8,13.95,13.32,13.37,591351,0
+SBH.US,D,20110329,000000,13.39,13.68,13.15,13.62,544257,0
+SBH.US,D,20110330,000000,13.68,14.15,13.62,14.08,767908,0
+SBH.US,D,20110331,000000,14.09,14.21,13.73,14.01,551058,0
+SBH.US,D,20110401,000000,14.16,14.23,13.73,13.79,646736,0
+SBH.US,D,20110404,000000,13.84,13.96,13.63,13.79,430531,0
+SBH.US,D,20110405,000000,13.74,14.52,13.71,14.33,831884,0
+SBH.US,D,20110406,000000,14.43,14.6,14.23,14.42,498306,0
+SBH.US,D,20110407,000000,14.39,14.9,14.39,14.54,627327,0
+SBH.US,D,20110408,000000,14.62,14.66,13.88,14.06,507000,0
+SBH.US,D,20110411,000000,14.06,14.3,14.03,14.25,565108,0
+SBH.US,D,20110412,000000,14.19,14.49,13.98,14.02,680247,0
+SBH.US,D,20110413,000000,14.06,14.13,13.51,13.73,585542,0
+SBH.US,D,20110414,000000,13.57,13.69,13.53,13.65,408476,0
+SBH.US,D,20110415,000000,13.59,13.8,13.53,13.67,676013,0
+SBH.US,D,20110418,000000,13.47,13.55,13.16,13.42,568421,0
+SBH.US,D,20110419,000000,13.44,13.51,13.18,13.41,569485,0
+SBH.US,D,20110420,000000,13.68,14.24,13.68,14.24,837525,0
+SBH.US,D,20110421,000000,14.34,14.44,14.15,14.3,361558,0
+SBH.US,D,20110425,000000,14.28,14.28,14,14.2,393353,0
+SBH.US,D,20110426,000000,14.26,14.73,14.19,14.47,563855,0
+SBH.US,D,20110427,000000,14.52,14.73,14.41,14.65,658217,0
+SBH.US,D,20110428,000000,14.63,14.84,14.51,14.79,489743,0
+SBH.US,D,20110429,000000,14.83,15,14.71,14.79,659875,0
+SBH.US,D,20110502,000000,14.96,14.98,14.5,14.52,600597,0
+SBH.US,D,20110503,000000,14.52,14.64,14.34,14.48,582646,0
+SBH.US,D,20110504,000000,14.83,14.9,14.29,14.66,867148,0
+SBH.US,D,20110505,000000,14.28,15.3,14.14,15.01,1349300,0
+SBH.US,D,20110506,000000,15.91,16.16,15.56,15.8,1062604,0
+SBH.US,D,20110509,000000,15.73,15.85,15.39,15.47,1025843,0
+SBH.US,D,20110510,000000,15.5,15.94,15.38,15.92,809195,0
+SBH.US,D,20110511,000000,15.89,16,15.37,15.8,615383,0
+SBH.US,D,20110512,000000,15.73,16.38,15.5,16.35,789859,0
+SBH.US,D,20110513,000000,16.38,16.73,16.2,16.31,853493,0
+SBH.US,D,20110516,000000,16.21,16.34,15.73,15.79,705289,0
+SBH.US,D,20110517,000000,15.69,15.97,15.51,15.65,601023,0
+SBH.US,D,20110518,000000,15.64,16.37,15.59,16.3,763515,0
+SBH.US,D,20110519,000000,16.45,16.61,16.24,16.47,872331,0
+SBH.US,D,20110520,000000,16.2,16.4,15.84,16.15,1021091,0
+SBH.US,D,20110523,000000,15.84,16.08,15.71,15.78,744842,0
+SBH.US,D,20110524,000000,15.86,16,15.61,15.84,608138,0
+SBH.US,D,20110525,000000,15.76,16.07,15.68,16.06,1028327,0
+SBH.US,D,20110526,000000,15.93,16.68,15.93,16.58,771260,0
+SBH.US,D,20110527,000000,16.64,16.8,16.45,16.6,509463,0
+SBH.US,D,20110531,000000,16.78,16.83,16.45,16.76,1120096,0
+SBH.US,D,20110601,000000,16.75,16.75,16.41,16.42,1032598,0
+SBH.US,D,20110602,000000,16.5,16.75,16.27,16.29,1109639,0
+SBH.US,D,20110603,000000,16.06,16.52,15.94,16.35,932908,0
+SBH.US,D,20110606,000000,16.32,16.44,15.82,15.84,782832,0
+SBH.US,D,20110607,000000,15.97,16.42,15.94,16.07,1107206,0
+SBH.US,D,20110608,000000,16.05,16.08,15.65,15.8,1349480,0
+SBH.US,D,20110609,000000,15.85,16.27,15.7,16.11,1126645,0
+SBH.US,D,20110610,000000,16.01,16.04,15.28,15.55,1119988,0
+SBH.US,D,20110613,000000,15.66,15.99,15.48,15.57,839635,0
+SBH.US,D,20110614,000000,15.79,16.47,15.71,16.24,1142076,0
+SBH.US,D,20110615,000000,16.05,16.36,15.88,15.98,1129755,0
+SBH.US,D,20110616,000000,15.99,16.35,15.83,16.14,985563,0
+SBH.US,D,20110617,000000,16.3,16.9,16.24,16.57,2210344,0
+SBH.US,D,20110620,000000,16.62,16.96,16.4,16.8,1646918,0
+SBH.US,D,20110621,000000,16.86,17.48,16.79,17.43,1363649,0
+SBH.US,D,20110622,000000,17.38,17.8,17.19,17.23,1187355,0
+SBH.US,D,20110623,000000,16.96,17.32,16.74,17.18,1651633,0
+SBH.US,D,20110624,000000,17.23,17.26,16.77,16.85,7984588,0
+SBH.US,D,20110627,000000,16.94,17.15,16.62,17.01,1368757,0
+SBH.US,D,20110628,000000,17.11,17.29,17.05,17.15,1267510,0
+SBH.US,D,20110629,000000,17.32,17.32,16.92,17.09,731493,0
+SBH.US,D,20110630,000000,17.12,17.18,16.99,17.1,680259,0
+SBH.US,D,20110701,000000,17.2,17.48,17.14,17.37,1033749,0
+SBH.US,D,20110705,000000,17.48,17.78,17.33,17.7,1581999,0
+SBH.US,D,20110706,000000,17.71,17.97,17.54,17.58,2467965,0
+SBH.US,D,20110707,000000,17.86,18.62,17.77,18.47,1871280,0
+SBH.US,D,20110708,000000,18.1,18.13,17.9,18.11,798502,0
+SBH.US,D,20110711,000000,17.87,18.17,17.66,17.77,725867,0
+SBH.US,D,20110712,000000,17.69,17.88,17.51,17.61,493249,0
+SBH.US,D,20110713,000000,17.67,17.94,17.57,17.61,410658,0
+SBH.US,D,20110714,000000,17.71,17.86,17.42,17.68,814984,0
+SBH.US,D,20110715,000000,17.73,17.73,17.22,17.5,630697,0
+SBH.US,D,20110718,000000,17.47,17.47,17.04,17.36,401758,0
+SBH.US,D,20110719,000000,17.5,18,17.47,17.96,824485,0
+SBH.US,D,20110720,000000,18.03,18.03,17.6,17.89,682058,0
+SBH.US,D,20110721,000000,17.98,18.25,17.95,18.02,857411,0
+SBH.US,D,20110722,000000,18.01,18.1,17.82,18,629747,0
+SBH.US,D,20110725,000000,17.79,18,17.52,17.78,450830,0
+SBH.US,D,20110726,000000,17.77,18.03,17.63,17.79,676401,0
+SBH.US,D,20110727,000000,17.6,17.71,17.25,17.38,737537,0
+SBH.US,D,20110728,000000,17.32,17.6,17.18,17.18,451987,0
+SBH.US,D,20110729,000000,16.98,17.28,16.8,17.2,612152,0
+SBH.US,D,20110801,000000,17.42,17.5,16.85,17.09,382156,0
+SBH.US,D,20110802,000000,16.95,17.12,16.36,16.38,561270,0
+SBH.US,D,20110803,000000,16.39,16.68,15.56,16.63,1124880,0
+SBH.US,D,20110804,000000,15.24,16.12,15.23,15.52,1551468,0
+SBH.US,D,20110805,000000,15.93,17.01,15.36,16.9,2542927,0
+SBH.US,D,20110808,000000,16.31,16.75,15.32,15.67,1652358,0
+SBH.US,D,20110809,000000,16.05,16.75,15.44,16.74,1907140,0
+SBH.US,D,20110810,000000,16.27,16.82,16,16.1,1150047,0
+SBH.US,D,20110811,000000,16.26,17.14,16.2,16.88,919991,0
+SBH.US,D,20110812,000000,17.11,17.2,16.4,16.93,1271013,0
+SBH.US,D,20110815,000000,17.01,17.11,16,16.44,980419,0
+SBH.US,D,20110816,000000,16.2,16.7,16.05,16.45,1066984,0
+SBH.US,D,20110817,000000,16.58,16.7,15.84,16.17,610705,0
+SBH.US,D,20110818,000000,15.67,15.85,15.24,15.45,851206,0
+SBH.US,D,20110819,000000,15.09,15.66,14.88,14.92,669248,0
+SBH.US,D,20110822,000000,15.15,15.34,14.97,15.21,577938,0
+SBH.US,D,20110823,000000,15.28,16.04,14.99,16.03,608889,0
+SBH.US,D,20110824,000000,15.99,16.47,15.83,16.24,402663,0
+SBH.US,D,20110825,000000,16.41,16.58,15.79,15.84,546620,0
+SBH.US,D,20110826,000000,15.69,16.5,15.41,16.42,643399,0
+SBH.US,D,20110829,000000,16.52,17.11,16.49,17.08,509198,0
+SBH.US,D,20110830,000000,17.04,17.25,16.77,17.07,899673,0
+SBH.US,D,20110831,000000,17.12,17.48,16.71,16.9,879349,0
+SBH.US,D,20110901,000000,16.87,17.4,16.7,17.26,959863,0
+SBH.US,D,20110902,000000,16.9,17.13,16.6,16.8,488990,0
+SBH.US,D,20110906,000000,16.21,17.28,16.09,17.24,1366921,0
+SBH.US,D,20110907,000000,17.47,17.47,17.02,17.26,816791,0
+SBH.US,D,20110908,000000,17.17,17.33,16.83,17.12,702906,0
+SBH.US,D,20110909,000000,16.94,17.24,16.59,16.9,625400,0
+SBH.US,D,20110912,000000,16.68,17.09,16.44,17.09,542971,0
+SBH.US,D,20110913,000000,17.09,17.5,16.89,17.42,762123,0
+SBH.US,D,20110914,000000,17.54,17.64,17.24,17.4,959447,0
+SBH.US,D,20110915,000000,17.58,17.58,17.22,17.51,527985,0
+SBH.US,D,20110916,000000,17.54,17.87,17.3,17.83,853800,0
+SBH.US,D,20110919,000000,17.52,17.96,17.29,17.8,466790,0
+SBH.US,D,20110920,000000,17.87,18.25,17.57,17.57,873005,0
+SBH.US,D,20110921,000000,17.56,17.98,17.25,17.26,654150,0
+SBH.US,D,20110922,000000,16.77,17.15,16.23,16.4,887213,0
+SBH.US,D,20110923,000000,16.38,16.61,16.22,16.4,847444,0
+SBH.US,D,20110926,000000,16.57,17.05,16.38,17,478709,0
+SBH.US,D,20110927,000000,17.3,17.56,16.94,17.02,401420,0
+SBH.US,D,20110928,000000,17.02,17.22,16.53,16.6,450599,0
+SBH.US,D,20110929,000000,16.9,17.09,16.52,16.9,956571,0
+SBH.US,D,20110930,000000,16.69,16.89,16.47,16.6,1131315,0
+SBH.US,D,20111003,000000,16.42,16.92,16.19,16.28,965109,0
+SBH.US,D,20111004,000000,16.19,16.81,15.93,16.8,1235890,0
+SBH.US,D,20111005,000000,16.75,17.16,16.55,16.98,781540,0
+SBH.US,D,20111006,000000,16.99,17.32,16.9,17.16,934444,0
+SBH.US,D,20111007,000000,17.35,17.35,16.89,17,877462,0
+SBH.US,D,20111010,000000,17.3,17.7,17.19,17.55,729474,0
+SBH.US,D,20111011,000000,16.57,16.73,16.24,16.5,2944903,0
+SBH.US,D,20111012,000000,16.41,17.09,16.39,16.96,2243779,0
+SBH.US,D,20111013,000000,17.57,17.83,17.46,17.54,9770799,0
+SBH.US,D,20111014,000000,17.65,17.77,17.52,17.69,1618126,0
+SBH.US,D,20111017,000000,17.65,18.09,17.65,17.78,1150401,0
+SBH.US,D,20111018,000000,17.75,18.05,17.68,17.96,1835927,0
+SBH.US,D,20111019,000000,17.99,18.25,17.81,17.84,897703,0
+SBH.US,D,20111020,000000,17.78,18.1,17.78,18.03,1016615,0
+SBH.US,D,20111021,000000,18.22,18.98,18.1,18.8,2478293,0
+SBH.US,D,20111024,000000,18.88,19.56,18.85,19.35,2122162,0
+SBH.US,D,20111025,000000,19.2,19.2,18.78,18.9,1026592,0
+SBH.US,D,20111026,000000,19.11,19.31,18.68,19.21,1220586,0
+SBH.US,D,20111027,000000,19.62,19.94,19.35,19.54,1406058,0
+SBH.US,D,20111028,000000,19.69,19.72,19.02,19.23,944659,0
+SBH.US,D,20111031,000000,18.91,19.36,18.91,19.19,870560,0
+SBH.US,D,20111101,000000,18.66,19.25,18.37,19.14,1093095,0
+SBH.US,D,20111102,000000,19.37,19.5,19.13,19.34,1261891,0
+SBH.US,D,20111103,000000,19.53,19.82,18.96,19.73,1031376,0
+SBH.US,D,20111104,000000,19.63,19.73,19.31,19.73,1220490,0
+SBH.US,D,20111107,000000,19.8,19.91,19.51,19.84,864202,0
+SBH.US,D,20111108,000000,19.99,20.39,19.88,20.33,1184859,0
+SBH.US,D,20111109,000000,19.93,20.17,19.67,19.85,1196858,0
+SBH.US,D,20111110,000000,20.1,20.18,19.93,20.1,958826,0
+SBH.US,D,20111111,000000,20.3,20.47,20.1,20.44,765865,0
+SBH.US,D,20111114,000000,20.45,20.55,20.15,20.39,791471,0
+SBH.US,D,20111115,000000,20.17,20.43,20.09,20.17,1442457,0
+SBH.US,D,20111116,000000,20.09,20.94,20,20.46,1562322,0
+SBH.US,D,20111117,000000,20.22,20.27,19.38,19.62,1892065,0
+SBH.US,D,20111118,000000,19.48,19.63,19.33,19.58,1371640,0
+SBH.US,D,20111121,000000,19.24,19.31,18.8,19.21,1147323,0
+SBH.US,D,20111122,000000,19.14,19.34,19,19.1,585253,0
+SBH.US,D,20111123,000000,18.96,19.39,18.95,19.25,1115674,0
+SBH.US,D,20111125,000000,19.23,19.44,19.14,19.22,484908,0
+SBH.US,D,20111128,000000,19.49,19.75,19.17,19.33,1098883,0
+SBH.US,D,20111129,000000,19.27,19.42,19.15,19.26,1067835,0
+SBH.US,D,20111130,000000,19.66,20.11,19.65,20.1,2038441,0
+SBH.US,D,20111201,000000,20,20.38,19.78,19.92,1062813,0
+SBH.US,D,20111202,000000,20.03,20.17,19.79,19.82,664706,0
+SBH.US,D,20111205,000000,20.05,20.27,19.93,20.05,510904,0
+SBH.US,D,20111206,000000,20.03,20.11,19.87,20,775822,0
+SBH.US,D,20111207,000000,19.87,20.12,19.69,20.06,804930,0
+SBH.US,D,20111208,000000,19.96,20.2,19.85,20.05,787392,0
+SBH.US,D,20111209,000000,20.13,20.78,20.07,20.6,871740,0
+SBH.US,D,20111212,000000,20.42,20.51,20,20.25,1276658,0
+SBH.US,D,20111213,000000,20.25,20.42,19.58,19.65,1087799,0
+SBH.US,D,20111214,000000,19.69,19.78,19.48,19.49,992074,0
+SBH.US,D,20111215,000000,19.67,20.1,19.62,19.99,1094895,0
+SBH.US,D,20111216,000000,20.17,20.83,20.01,20.77,1755970,0
+SBH.US,D,20111219,000000,20.83,21,20.64,20.72,1320223,0
+SBH.US,D,20111220,000000,20.99,21.22,20.91,21.2,1051969,0
+SBH.US,D,20111221,000000,21.13,21.67,21,21.58,846834,0
+SBH.US,D,20111222,000000,21.85,21.85,21.41,21.51,1135559,0
+SBH.US,D,20111223,000000,21.56,21.58,21.33,21.51,450198,0
+SBH.US,D,20111227,000000,21.49,21.62,21.28,21.55,625453,0
+SBH.US,D,20111228,000000,21.51,21.7,21.19,21.21,373962,0
+SBH.US,D,20111229,000000,21.27,21.36,21.13,21.27,659557,0
+SBH.US,D,20111230,000000,21.27,21.33,21.06,21.13,549683,0
+SBH.US,D,20120103,000000,21.39,21.48,20.53,20.9,1199980,0
+SBH.US,D,20120104,000000,20.85,20.99,20.57,20.58,1246707,0
+SBH.US,D,20120105,000000,20.42,20.74,20.36,20.68,1398184,0
+SBH.US,D,20120106,000000,20.63,20.76,20.44,20.52,892909,0
+SBH.US,D,20120109,000000,20.45,20.55,20.15,20.4,1364580,0
+SBH.US,D,20120110,000000,20.61,20.61,19.92,19.98,1802590,0
+SBH.US,D,20120111,000000,19.85,20.1,19.63,20.04,1241248,0
+SBH.US,D,20120112,000000,20.14,20.28,19.89,20.16,1175184,0
+SBH.US,D,20120113,000000,20.04,20.35,20,20.24,656051,0
+SBH.US,D,20120117,000000,20.24,20.36,20.03,20.06,658902,0
+SBH.US,D,20120118,000000,19.95,20.42,19.91,20.42,1122559,0
+SBH.US,D,20120119,000000,20.42,20.61,20.3,20.5,1076784,0
+SBH.US,D,20120120,000000,20.44,20.53,20.14,20.17,518431,0
+SBH.US,D,20120123,000000,20.07,20.33,19.95,20.13,661326,0
+SBH.US,D,20120124,000000,19.95,20.33,19.84,20.18,914167,0
+SBH.US,D,20120125,000000,20.14,20.51,20,20.45,729914,0
+SBH.US,D,20120126,000000,20.37,20.73,20.36,20.58,765837,0
+SBH.US,D,20120127,000000,20.49,20.86,20.49,20.73,516479,0
+SBH.US,D,20120130,000000,20.7,20.89,20.61,20.68,552173,0
+SBH.US,D,20120131,000000,20.71,20.72,20.34,20.62,996713,0
+SBH.US,D,20120201,000000,20.67,20.84,20.66,20.7,835119,0
+SBH.US,D,20120202,000000,20.93,21.99,20.73,21.94,2224669,0
+SBH.US,D,20120203,000000,22,22.14,21.5,21.82,1996680,0
+SBH.US,D,20120206,000000,21.82,22.05,21.72,21.85,1407038,0
+SBH.US,D,20120207,000000,20.96,21.15,20.77,20.82,8698446,0
+SBH.US,D,20120208,000000,20.95,21.7,20.92,21.65,5172534,0
+SBH.US,D,20120209,000000,21.81,22.15,21.74,21.93,3441970,0
+SBH.US,D,20120210,000000,22,22.92,21.9,22.92,3645378,0
+SBH.US,D,20120213,000000,23.07,23.53,23.01,23.2,2305378,0
+SBH.US,D,20120214,000000,22.88,23.21,22.73,23.16,1361404,0
+SBH.US,D,20120215,000000,23.28,23.57,23.05,23.25,1594066,0
+SBH.US,D,20120216,000000,23.22,23.44,23.03,23.17,1386354,0
+SBH.US,D,20120217,000000,23.26,23.69,23.26,23.62,1211812,0
+SBH.US,D,20120221,000000,23.62,23.8,23.29,23.58,1498670,0
+SBH.US,D,20120222,000000,23.48,23.61,23.34,23.43,1136405,0
+SBH.US,D,20120223,000000,23.43,23.88,23.3,23.46,935345,0
+SBH.US,D,20120224,000000,23.45,23.55,23.22,23.32,936169,0
+SBH.US,D,20120227,000000,23.24,23.5,23.12,23.45,1208998,0
+SBH.US,D,20120228,000000,23.42,23.66,23.22,23.44,845181,0
+SBH.US,D,20120229,000000,23.53,23.91,23.17,23.8,1164593,0
+SBH.US,D,20120301,000000,23.8,24.18,23.77,24.08,1109413,0
+SBH.US,D,20120302,000000,24,24.31,23.94,24.11,739855,0
+SBH.US,D,20120305,000000,24.03,24.42,24.01,24.39,1007269,0
+SBH.US,D,20120306,000000,24.13,24.28,24.06,24.22,1618840,0
+SBH.US,D,20120307,000000,24.18,24.53,24.1,24.5,691894,0
+SBH.US,D,20120308,000000,24.6,25.03,24.56,24.95,1822840,0
+SBH.US,D,20120309,000000,24.98,25.63,24.86,25.59,3609874,0
+SBH.US,D,20120312,000000,25.59,25.61,24.96,25,1539342,0
+SBH.US,D,20120313,000000,25.03,25.24,24.83,25.08,1326007,0
+SBH.US,D,20120314,000000,25.16,25.28,24.77,24.87,1048542,0
+SBH.US,D,20120315,000000,24.88,25.07,24.77,24.89,605333,0
+SBH.US,D,20120316,000000,24.92,24.94,24.45,24.46,1288713,0
+SBH.US,D,20120319,000000,24.47,24.58,24.3,24.44,1747124,0
+SBH.US,D,20120320,000000,24.41,24.49,24.16,24.24,1809730,0
+SBH.US,D,20120321,000000,24.35,24.61,24.28,24.4,1260553,0
+SBH.US,D,20120322,000000,24.25,24.48,24.19,24.43,625149,0
+SBH.US,D,20120323,000000,24.46,24.5,24.1,24.45,573486,0
+SBH.US,D,20120326,000000,24.54,25.21,24.54,25.02,1152158,0
+SBH.US,D,20120327,000000,25.06,25.21,24.77,25.2,1148174,0
+SBH.US,D,20120328,000000,25.25,25.27,24.82,25.1,1101396,0
+SBH.US,D,20120329,000000,24.93,25.03,24.75,24.98,903430,0
+SBH.US,D,20120330,000000,25.06,25.07,24.75,24.8,802907,0
+SBH.US,D,20120402,000000,24.85,25.43,24.84,25.31,1171031,0
+SBH.US,D,20120403,000000,25.26,25.66,25.24,25.48,759136,0
+SBH.US,D,20120404,000000,25.3,25.62,25.15,25.57,1196224,0
+SBH.US,D,20120405,000000,25.48,25.79,25.46,25.56,470891,0
+SBH.US,D,20120409,000000,25.41,25.63,25.07,25.52,586441,0
+SBH.US,D,20120410,000000,25.43,25.5,24.65,24.79,1213833,0
+SBH.US,D,20120411,000000,24.9,25.21,24.73,25.21,738460,0
+SBH.US,D,20120412,000000,25.16,25.38,25.06,25.22,665071,0
+SBH.US,D,20120413,000000,25.25,25.78,25.17,25.56,846459,0
+SBH.US,D,20120416,000000,25.66,25.85,25.19,25.49,1254233,0
+SBH.US,D,20120417,000000,25.58,25.7,25.43,25.59,1052232,0
+SBH.US,D,20120418,000000,25.49,25.89,25.37,25.85,708169,0
+SBH.US,D,20120419,000000,25.78,25.91,25.37,25.58,653121,0
+SBH.US,D,20120420,000000,25.72,26.45,25.72,26.09,1057540,0
+SBH.US,D,20120423,000000,25.89,25.89,25.45,25.51,698971,0
+SBH.US,D,20120424,000000,25.56,25.69,24.86,25.21,2127315,0
+SBH.US,D,20120425,000000,25.38,25.81,25.38,25.8,696916,0
+SBH.US,D,20120426,000000,25.74,26.42,25.64,26.28,1263187,0
+SBH.US,D,20120427,000000,26.32,26.85,26.14,26.72,1042204,0
+SBH.US,D,20120430,000000,26.71,26.9,26.3,26.6,919268,0
+SBH.US,D,20120501,000000,26.53,26.78,26.17,26.18,1645178,0
+SBH.US,D,20120502,000000,26.16,26.72,25.95,26.54,1970965,0
+SBH.US,D,20120503,000000,27,27.74,26.57,26.97,2827661,0
+SBH.US,D,20120504,000000,27.38,27.74,27.15,27.4,1935506,0
+SBH.US,D,20120507,000000,27.39,27.66,26.99,27.02,1455926,0
+SBH.US,D,20120508,000000,26.5,26.75,26.3,26.56,3957221,0
+SBH.US,D,20120509,000000,26.36,26.69,26.35,26.6,1610649,0
+SBH.US,D,20120510,000000,26.8,27.03,26.51,26.69,1578424,0
+SBH.US,D,20120511,000000,26.59,27.19,26.43,27.08,3042519,0
+SBH.US,D,20120514,000000,26.98,27.04,26.39,26.61,1316285,0
+SBH.US,D,20120515,000000,26.56,27.09,26.46,26.73,1407764,0
+SBH.US,D,20120516,000000,26.73,26.99,26.54,26.82,1396038,0
+SBH.US,D,20120517,000000,26.79,26.86,25.63,25.79,2545985,0
+SBH.US,D,20120518,000000,25.79,26.05,25.42,25.76,1621579,0
+SBH.US,D,20120521,000000,25.74,26.12,25.51,25.94,1672534,0
+SBH.US,D,20120522,000000,25.97,26.56,25.95,26.38,1803468,0
+SBH.US,D,20120523,000000,26.19,26.56,26.18,26.54,1388675,0
+SBH.US,D,20120524,000000,26.44,26.68,26.44,26.64,1223933,0
+SBH.US,D,20120525,000000,26.76,26.96,26.58,26.94,980736,0
+SBH.US,D,20120529,000000,27.05,27.26,26.84,26.99,1139204,0
+SBH.US,D,20120530,000000,26.9,26.92,26.52,26.59,975175,0
+SBH.US,D,20120531,000000,26.57,26.69,26.36,26.43,6394616,0
+SBH.US,D,20120601,000000,26.06,26.26,25.45,25.71,1183816,0
+SBH.US,D,20120604,000000,25.7,25.92,25.31,25.81,814902,0
+SBH.US,D,20120605,000000,25.69,26.24,25.55,26.08,825735,0
+SBH.US,D,20120606,000000,26.19,26.99,26.18,26.66,2184460,0
+SBH.US,D,20120607,000000,26.84,27.01,26.44,26.51,1280983,0
+SBH.US,D,20120608,000000,26.54,26.8,26.16,26.75,1539697,0
+SBH.US,D,20120611,000000,26.97,27.01,26.17,26.21,1679093,0
+SBH.US,D,20120612,000000,26.23,26.75,26.01,26.69,1472937,0
+SBH.US,D,20120613,000000,26.57,26.78,26.26,26.36,1340948,0
+SBH.US,D,20120614,000000,26.42,26.91,26.38,26.67,1587352,0
+SBH.US,D,20120615,000000,26.69,27.05,26.4,26.99,1536728,0
+SBH.US,D,20120618,000000,26.93,27.65,26.71,27.54,1506156,0
+SBH.US,D,20120619,000000,27.59,28.19,27.59,28,2403717,0
+SBH.US,D,20120620,000000,28.06,28.35,27.72,27.73,1853121,0
+SBH.US,D,20120621,000000,27.74,27.79,27.04,27.31,2148141,0
+SBH.US,D,20120622,000000,27.36,27.39,26.86,27.05,5689266,0
+SBH.US,D,20120625,000000,26.86,27.13,26.26,26.6,1381699,0
+SBH.US,D,20120626,000000,26.68,26.82,25.98,26.39,1423443,0
+SBH.US,D,20120627,000000,26.43,26.51,25.66,25.71,1703490,0
+SBH.US,D,20120628,000000,25.54,25.71,25.08,25.34,1954372,0
+SBH.US,D,20120629,000000,25.68,25.74,25.08,25.74,3372564,0
+SBH.US,D,20120702,000000,25.85,26.14,25.68,26.13,1331787,0
+SBH.US,D,20120703,000000,26.14,26.5,25.96,26.17,782588,0
+SBH.US,D,20120705,000000,26.15,26.76,26.06,26.53,1174649,0
+SBH.US,D,20120706,000000,27.2,27.69,26.79,27.11,2293641,0
+SBH.US,D,20120709,000000,27,27.01,26.82,26.96,933380,0
+SBH.US,D,20120710,000000,26.99,27.16,26.82,27.01,1751964,0
+SBH.US,D,20120711,000000,27.03,27.11,26.62,26.85,897954,0
+SBH.US,D,20120712,000000,26.62,27.2,26.53,27,835297,0
+SBH.US,D,20120713,000000,26.99,27.59,26.99,27.38,547493,0
+SBH.US,D,20120716,000000,27.3,27.55,27.12,27.17,500900,0
+SBH.US,D,20120717,000000,27.19,27.48,26.93,27.09,1231696,0
+SBH.US,D,20120718,000000,25.14,25.66,24.73,25.21,9374218,0
+SBH.US,D,20120719,000000,25.43,26.12,25.13,26.05,2751494,0
+SBH.US,D,20120720,000000,25.96,26.05,25.78,25.9,1283566,0
+SBH.US,D,20120723,000000,25.5,26.01,25.3,25.69,2443379,0
+SBH.US,D,20120724,000000,25.56,25.74,25.11,25.41,1015615,0
+SBH.US,D,20120725,000000,25.42,25.53,25.24,25.43,957920,0
+SBH.US,D,20120726,000000,25.72,26.36,25.64,26.28,1595083,0
+SBH.US,D,20120727,000000,26.33,26.91,26.29,26.72,1687975,0
+SBH.US,D,20120730,000000,26.83,26.93,26.61,26.81,1203296,0
+SBH.US,D,20120731,000000,26.84,26.84,26.4,26.42,1429065,0
+SBH.US,D,20120801,000000,26.54,26.74,26.08,26.24,1547642,0
+SBH.US,D,20120802,000000,25.7,26.66,25.7,26.24,1239699,0
+SBH.US,D,20120803,000000,26.6,26.74,26.28,26.72,1086028,0
+SBH.US,D,20120806,000000,26.82,26.9,26.44,26.67,1208864,0
+SBH.US,D,20120807,000000,26.9,27.05,26.65,26.92,816632,0
+SBH.US,D,20120808,000000,26.81,27,26.58,26.88,1143423,0
+SBH.US,D,20120809,000000,26.87,27.05,26.72,26.83,841844,0
+SBH.US,D,20120810,000000,26.84,26.87,26.54,26.67,676924,0
+SBH.US,D,20120813,000000,26.65,26.72,26.38,26.64,756738,0
+SBH.US,D,20120814,000000,26.79,27.3,26.78,27.07,1189152,0
+SBH.US,D,20120815,000000,26.95,27.2,26.88,27.05,981255,0
+SBH.US,D,20120816,000000,27.09,27.33,27,27.25,1470258,0
+SBH.US,D,20120817,000000,27.38,27.55,27.14,27.53,1166720,0
+SBH.US,D,20120820,000000,27.45,27.68,27.38,27.55,1318842,0
+SBH.US,D,20120821,000000,27.55,27.65,27.41,27.47,695339,0
+SBH.US,D,20120822,000000,27.37,27.5,27.19,27.3,725759,0
+SBH.US,D,20120823,000000,27.16,27.24,27,27.07,495550,0
+SBH.US,D,20120824,000000,26.97,27.21,26.83,27.02,686575,0
+SBH.US,D,20120827,000000,27.11,27.38,26.97,27.35,572543,0
+SBH.US,D,20120828,000000,27.92,28.29,27.87,28.07,1476516,0
+SBH.US,D,20120829,000000,28.1,28.13,27.67,27.7,1196955,0
+SBH.US,D,20120830,000000,27.68,27.81,27.44,27.54,796405,0
+SBH.US,D,20120831,000000,27.71,27.77,27.38,27.5,1109128,0
+SBH.US,D,20120904,000000,27.4,27.64,27.37,27.58,904838,0
+SBH.US,D,20120905,000000,27.64,27.78,27.54,27.56,880541,0
+SBH.US,D,20120906,000000,27.72,28.15,27.69,27.99,975781,0
+SBH.US,D,20120907,000000,27.35,27.5,27.11,27.29,3971293,0
+SBH.US,D,20120910,000000,27.36,27.37,27.14,27.18,1276242,0
+SBH.US,D,20120911,000000,27.15,27.27,26.95,27.06,1195468,0
+SBH.US,D,20120912,000000,27.16,27.23,26.85,27.12,1156168,0
+SBH.US,D,20120913,000000,27.15,27.15,26.65,26.7,1525904,0
+SBH.US,D,20120914,000000,26.84,26.97,26.22,26.39,3276513,0
+SBH.US,D,20120917,000000,26.4,26.65,26.36,26.53,1540800,0
+SBH.US,D,20120918,000000,26.5,26.56,26.16,26.48,849420,0
+SBH.US,D,20120919,000000,26.45,27,26.3,26.97,1174440,0
+SBH.US,D,20120920,000000,26.9,27.04,26.77,26.89,933736,0
+SBH.US,D,20120921,000000,26.93,27.03,26.79,26.92,1399139,0
+SBH.US,D,20120924,000000,27.14,27.31,26.9,27.25,1107088,0
+SBH.US,D,20120925,000000,27.24,27.27,25.65,25.71,2291637,0
+SBH.US,D,20120926,000000,25.75,25.9,24.71,25.08,3641717,0
+SBH.US,D,20120927,000000,24.51,25.26,23.95,25.24,4649118,0
+SBH.US,D,20120928,000000,25.25,25.42,24.97,25.09,2048057,0
+SBH.US,D,20121001,000000,25.1,25.42,24.84,24.89,1400249,0
+SBH.US,D,20121002,000000,24.99,25.2,24.84,25.16,1370860,0
+SBH.US,D,20121003,000000,25.19,25.59,25.13,25.51,1440212,0
+SBH.US,D,20121004,000000,25.54,25.83,25.46,25.75,1732070,0
+SBH.US,D,20121005,000000,25.9,26.57,25.79,26.09,2565837,0
+SBH.US,D,20121008,000000,26.08,26.08,25.91,26,1619788,0
+SBH.US,D,20121009,000000,25.94,25.95,25.51,25.65,1035474,0
+SBH.US,D,20121010,000000,25.63,25.74,25.4,25.54,1074567,0
+SBH.US,D,20121011,000000,25.68,25.72,25.03,25.04,3050627,0
+SBH.US,D,20121012,000000,25,25.06,24.59,24.67,1897134,0
+SBH.US,D,20121015,000000,24.67,24.67,23.82,23.87,3078407,0
+SBH.US,D,20121016,000000,23.86,24.27,23.86,24.1,3192595,0
+SBH.US,D,20121017,000000,24.1,24.22,24,24.09,2296731,0
+SBH.US,D,20121018,000000,24.07,24.13,23.72,23.84,1830411,0
+SBH.US,D,20121019,000000,23.79,23.86,23.35,23.52,1829098,0
+SBH.US,D,20121022,000000,23.35,23.57,23.16,23.38,1038198,0
+SBH.US,D,20121023,000000,23.18,23.23,22.85,22.99,2203214,0
+SBH.US,D,20121024,000000,23.07,23.19,22.75,22.76,1441968,0
+SBH.US,D,20121025,000000,22.86,23.13,22.7,23.09,1391593,0
+SBH.US,D,20121026,000000,23.04,23.53,22.95,23.49,2070921,0
+SBH.US,D,20121031,000000,23.44,24.15,23.21,24.08,3236145,0
+SBH.US,D,20121101,000000,22.49,25.01,22.49,24.99,3476471,0
+SBH.US,D,20121102,000000,25.03,25.34,25,25.2,3132856,0
+SBH.US,D,20121105,000000,25.05,25.31,24.99,25.18,1793933,0
+SBH.US,D,20121106,000000,25.25,25.63,25.1,25.53,1613059,0
+SBH.US,D,20121107,000000,25.36,25.64,25.21,25.45,2781714,0
+SBH.US,D,20121108,000000,25.35,25.49,25.15,25.22,2351903,0
+SBH.US,D,20121109,000000,25.1,25.33,24.88,25.05,1632176,0
+SBH.US,D,20121112,000000,25.11,25.22,24.88,24.93,2117421,0
+SBH.US,D,20121113,000000,24.74,25.17,24.42,25.07,2069090,0
+SBH.US,D,20121114,000000,25.03,25.56,24.71,24.75,2674247,0
+SBH.US,D,20121115,000000,24.77,25.78,24.03,24.25,6419042,0
+SBH.US,D,20121116,000000,24.3,24.67,24.1,24.38,3032100,0
+SBH.US,D,20121119,000000,24.38,24.6,24.16,24.49,2979556,0
+SBH.US,D,20121120,000000,24.53,24.65,24.13,24.29,2080553,0
+SBH.US,D,20121121,000000,24.33,24.42,24.18,24.26,1984220,0
+SBH.US,D,20121123,000000,24.38,24.89,24.32,24.89,743010,0
+SBH.US,D,20121126,000000,24.8,24.96,24.58,24.65,1840363,0
+SBH.US,D,20121127,000000,24.75,24.86,24.54,24.74,1615604,0
+SBH.US,D,20121128,000000,24.69,25.25,24.64,25.2,1501204,0
+SBH.US,D,20121129,000000,25.16,25.19,24.9,25.15,1317295,0
+SBH.US,D,20121130,000000,25.24,25.41,25.09,25.35,1215525,0
+SBH.US,D,20121203,000000,25.5,25.5,24.97,25,1024356,0
+SBH.US,D,20121204,000000,24.98,25.09,24.58,25.03,1544363,0
+SBH.US,D,20121205,000000,25.04,25.2,24.53,24.59,1053398,0
+SBH.US,D,20121206,000000,24.55,24.55,24.19,24.25,1604871,0
+SBH.US,D,20121207,000000,24.44,24.44,23.88,23.97,1594068,0
+SBH.US,D,20121210,000000,23.96,24.08,23.68,23.69,1369251,0
+SBH.US,D,20121211,000000,23.81,24,23.69,23.9,1225516,0
+SBH.US,D,20121212,000000,24,24,23.69,23.9,2777365,0
+SBH.US,D,20121213,000000,23.94,24.19,23.53,23.57,1406823,0
+SBH.US,D,20121214,000000,23.5,23.68,23.3,23.4,1500100,0
+SBH.US,D,20121217,000000,23.35,23.44,23.14,23.42,1357708,0
+SBH.US,D,20121218,000000,23.42,23.69,23.21,23.62,2474605,0
+SBH.US,D,20121219,000000,23.64,24.39,23.56,24.23,2045886,0
+SBH.US,D,20121220,000000,24.21,24.31,23.91,24.24,1802243,0
+SBH.US,D,20121221,000000,23.97,24.21,23.76,24.19,2016392,0
+SBH.US,D,20121224,000000,24.18,24.23,23.84,24,502475,0
+SBH.US,D,20121226,000000,23.96,24.06,23.68,23.92,1968467,0
+SBH.US,D,20121227,000000,23.84,24.04,23.65,24,1384467,0
+SBH.US,D,20121228,000000,23.89,24.01,23.38,23.43,1516136,0
+SBH.US,D,20121231,000000,23.36,23.79,23.2,23.57,2707453,0
+SBH.US,D,20130102,000000,24.06,24.8,23.98,24.73,1520430,0
+SBH.US,D,20130103,000000,24.85,25.19,24.67,24.78,885324,0
+SBH.US,D,20130104,000000,24.86,24.86,24.23,24.28,1382550,0
+SBH.US,D,20130107,000000,24.23,24.28,23.94,24.19,1192792,0
+SBH.US,D,20130108,000000,24.12,24.28,23.77,23.78,1217601,0
+SBH.US,D,20130109,000000,23.83,24.16,23.57,24.07,1487296,0
+SBH.US,D,20130110,000000,24.12,24.33,23.91,24.27,1766737,0
+SBH.US,D,20130111,000000,24.23,24.33,24.1,24.28,1321305,0
+SBH.US,D,20130114,000000,24.28,24.38,24.07,24.35,1327767,0
+SBH.US,D,20130115,000000,24.41,24.81,24.19,24.81,1242233,0
+SBH.US,D,20130116,000000,24.85,25.05,24.67,25.05,865363,0
+SBH.US,D,20130117,000000,25.02,25.2,24.98,25.08,1424679,0
+SBH.US,D,20130118,000000,25.1,25.39,25.08,25.34,1737742,0
+SBH.US,D,20130122,000000,25.35,25.72,25.23,25.59,1056601,0
+SBH.US,D,20130123,000000,25.6,26.09,25.56,26.07,1589000,0
+SBH.US,D,20130124,000000,26.09,26.57,26.07,26.4,2487251,0
+SBH.US,D,20130125,000000,26.56,26.87,26.46,26.76,1686753,0
+SBH.US,D,20130128,000000,26.72,26.73,26.33,26.53,1583422,0
+SBH.US,D,20130129,000000,26.4,26.6,26.32,26.49,1243144,0
+SBH.US,D,20130130,000000,26.5,26.57,26.33,26.36,1236508,0
+SBH.US,D,20130131,000000,26.35,26.62,26.27,26.54,1545589,0
+SBH.US,D,20130201,000000,26.65,27.44,26.55,27.32,2492050,0
+SBH.US,D,20130204,000000,27.09,27.15,26.36,26.64,3294844,0
+SBH.US,D,20130205,000000,26.9,27.11,26.64,26.78,1628095,0
+SBH.US,D,20130206,000000,26.68,26.95,26.51,26.84,2217990,0
+SBH.US,D,20130207,000000,25.73,26.48,25,26.19,6622202,0
+SBH.US,D,20130208,000000,26.18,27.04,26.02,27.04,1992144,0
+SBH.US,D,20130211,000000,26.94,27.09,26.48,26.51,2407990,0
+SBH.US,D,20130212,000000,26.59,26.65,26.15,26.43,2530012,0
+SBH.US,D,20130213,000000,26.46,26.69,26.31,26.59,1926816,0
+SBH.US,D,20130214,000000,26.38,26.79,26.29,26.71,2169833,0
+SBH.US,D,20130215,000000,26.69,27.72,26.63,27.34,3373970,0
+SBH.US,D,20130219,000000,27.26,27.61,26.98,27.58,2012377,0
+SBH.US,D,20130220,000000,27.52,27.74,27.43,27.47,2181090,0
+SBH.US,D,20130221,000000,27.38,27.47,27.16,27.28,3207307,0
+SBH.US,D,20130222,000000,27.38,27.58,27.14,27.47,2009865,0
+SBH.US,D,20130225,000000,27.59,27.7,27.02,27.04,1861066,0
+SBH.US,D,20130226,000000,27.08,27.37,26.64,27.23,2793418,0
+SBH.US,D,20130227,000000,27.21,27.8,27.19,27.58,1448144,0
+SBH.US,D,20130228,000000,27.52,27.86,27.47,27.74,1870829,0
+SBH.US,D,20130301,000000,27.57,27.96,27.31,27.8,1611590,0
+SBH.US,D,20130304,000000,28,28.31,27.78,28.23,1212677,0
+SBH.US,D,20130305,000000,28.3,28.5,28.17,28.48,1384710,0
+SBH.US,D,20130306,000000,28.79,29.51,28.66,29.45,3364980,0
+SBH.US,D,20130307,000000,29.35,29.73,29.25,29.51,2994602,0
+SBH.US,D,20130308,000000,29.5,29.68,29.33,29.63,3577517,0
+SBH.US,D,20130311,000000,29.54,29.67,29.31,29.57,1576100,0
+SBH.US,D,20130312,000000,29.62,29.65,29.11,29.16,2416582,0
+SBH.US,D,20130313,000000,29.07,29.46,28.93,29.3,2204900,0
+SBH.US,D,20130314,000000,29.43,29.49,29.06,29.23,1440808,0
+SBH.US,D,20130315,000000,29.05,29.21,28.75,29.06,2268032,0
+SBH.US,D,20130318,000000,28.84,28.99,28.55,28.78,1263749,0
+SBH.US,D,20130319,000000,28.84,29.02,28.59,29.01,1769153,0
+SBH.US,D,20130320,000000,29.18,29.78,29.16,29.7,1153420,0
+SBH.US,D,20130321,000000,29.48,29.65,29.29,29.5,1068835,0
+SBH.US,D,20130322,000000,29.59,29.64,29.22,29.55,869491,0
+SBH.US,D,20130325,000000,29.71,29.94,29.39,29.66,1309094,0
+SBH.US,D,20130326,000000,29.72,29.78,29.36,29.7,1064258,0
+SBH.US,D,20130327,000000,29.44,29.54,29.02,29.34,2360213,0
+SBH.US,D,20130328,000000,29.35,29.68,29.31,29.38,944893,0
+SBH.US,D,20130401,000000,29.4,29.46,29.19,29.24,1005655,0
+SBH.US,D,20130402,000000,29.38,29.65,29.27,29.38,978046,0
+SBH.US,D,20130403,000000,29.46,29.51,28.98,29.27,2405245,0
+SBH.US,D,20130404,000000,29.26,29.56,29.05,29.15,3094939,0
+SBH.US,D,20130405,000000,28.8,29.3,28.72,29.08,1470328,0
+SBH.US,D,20130408,000000,29.11,29.45,29.11,29.4,720674,0
+SBH.US,D,20130409,000000,29.5,29.5,29.01,29.33,981728,0
+SBH.US,D,20130410,000000,29.41,29.95,29.36,29.82,1399600,0
+SBH.US,D,20130411,000000,29.9,30.51,29.9,30.17,1494340,0
+SBH.US,D,20130412,000000,30.07,30.55,30.07,30.55,1003508,0
+SBH.US,D,20130415,000000,30.37,30.5,30.04,30.05,1144116,0
+SBH.US,D,20130416,000000,30.27,30.59,30.11,30.52,1174314,0
+SBH.US,D,20130417,000000,30.39,30.39,29.61,29.77,1444238,0
+SBH.US,D,20130418,000000,29.77,29.83,28.97,29.24,2068782,0
+SBH.US,D,20130419,000000,29.16,29.76,29.03,29.58,987488,0
+SBH.US,D,20130422,000000,29.64,29.73,29.15,29.5,962624,0
+SBH.US,D,20130423,000000,29.71,29.98,29.48,29.89,653573,0
+SBH.US,D,20130424,000000,29.98,29.98,29.51,29.75,674709,0
+SBH.US,D,20130425,000000,29.91,30.29,29.75,29.82,1049822,0
+SBH.US,D,20130426,000000,29.82,30,29.75,29.78,974817,0
+SBH.US,D,20130429,000000,29.92,30.16,29.71,29.93,1647713,0
+SBH.US,D,20130430,000000,29.88,30.08,29.58,30.06,2352407,0
+SBH.US,D,20130501,000000,30.07,30.14,29.51,29.59,1849646,0
+SBH.US,D,20130502,000000,28.31,30.2,28.27,30,4510957,0
+SBH.US,D,20130503,000000,30,30.23,29.85,29.89,1695941,0
+SBH.US,D,20130506,000000,29.8,30.19,29.8,30.17,1071660,0
+SBH.US,D,20130507,000000,30.3,30.97,30.17,30.92,1490587,0
+SBH.US,D,20130508,000000,30.94,31.1,30.56,30.83,1683876,0
+SBH.US,D,20130509,000000,30.86,31.04,30.44,30.66,1243087,0
+SBH.US,D,20130510,000000,30.5,30.75,30.44,30.64,1775370,0
+SBH.US,D,20130513,000000,30.58,30.61,30.23,30.3,1244007,0
+SBH.US,D,20130514,000000,30.35,30.77,30.32,30.69,1672412,0
+SBH.US,D,20130515,000000,30.75,31.09,30.46,31.03,1462019,0
+SBH.US,D,20130516,000000,31.09,31.33,30.92,31.12,1231882,0
+SBH.US,D,20130517,000000,31.12,31.29,30.99,31.16,942106,0
+SBH.US,D,20130520,000000,31.05,31.09,30.93,30.94,710869,0
+SBH.US,D,20130521,000000,30.99,31.42,30.99,31.05,513849,0
+SBH.US,D,20130522,000000,31.04,31.21,30.75,30.93,820487,0
+SBH.US,D,20130523,000000,30.62,31.09,30.6,31.01,1051297,0
+SBH.US,D,20130524,000000,30.82,31.25,30.71,31.01,1661842,0
+SBH.US,D,20130528,000000,31.25,31.36,31.12,31.16,679915,0
+SBH.US,D,20130529,000000,31.01,31.16,30.78,30.91,1074739,0
+SBH.US,D,20130530,000000,30.9,31.13,30.55,30.59,1864613,0
+SBH.US,D,20130531,000000,30.51,30.95,30.42,30.61,1510382,0
+SBH.US,D,20130603,000000,30.67,30.67,30.14,30.45,1079703,0
+SBH.US,D,20130604,000000,30.4,30.69,29.97,30.13,906489,0
+SBH.US,D,20130605,000000,30.03,30.15,29.45,29.47,1259949,0
+SBH.US,D,20130606,000000,29.5,29.92,29.5,29.83,732954,0
+SBH.US,D,20130607,000000,30.1,30.34,29.93,30.05,801989,0
+SBH.US,D,20130610,000000,30.15,30.17,29.72,29.94,1521682,0
+SBH.US,D,20130611,000000,29.72,30.18,29.64,30.09,1160672,0
+SBH.US,D,20130612,000000,30.44,30.72,30,30.08,1566326,0
+SBH.US,D,20130613,000000,30.14,30.53,29.82,30.49,859577,0
+SBH.US,D,20130614,000000,30.48,30.7,30.24,30.44,671506,0
+SBH.US,D,20130617,000000,30.58,30.9,30.56,30.68,629533,0
+SBH.US,D,20130618,000000,30.7,30.82,30.58,30.74,663075,0
+SBH.US,D,20130619,000000,30.81,30.84,30.24,30.26,521569,0
+SBH.US,D,20130620,000000,30.01,30.01,29.5,29.53,691964,0
+SBH.US,D,20130621,000000,29.71,29.75,29.07,29.4,1411714,0
+SBH.US,D,20130624,000000,29.16,30.04,28.91,29.74,1160190,0
+SBH.US,D,20130625,000000,30.01,30.55,29.85,30.4,1008713,0
+SBH.US,D,20130626,000000,30.65,31,30.65,30.92,763967,0
+SBH.US,D,20130627,000000,31.07,31.59,31.03,31.57,947160,0
+SBH.US,D,20130628,000000,31.58,31.62,31.07,31.1,3268403,0
+SBH.US,D,20130701,000000,31.15,31.55,31.03,31.12,738804,0
+SBH.US,D,20130702,000000,31.06,31.19,30.77,30.9,694662,0
+SBH.US,D,20130703,000000,30.85,31.01,30.69,31.01,402917,0
+SBH.US,D,20130705,000000,31.27,31.6,30.86,31.55,245413,0
+SBH.US,D,20130708,000000,31.63,31.74,31.37,31.47,566279,0
+SBH.US,D,20130709,000000,31.63,31.75,31.4,31.4,748594,0
+SBH.US,D,20130710,000000,31.44,31.5,31.17,31.47,826316,0
+SBH.US,D,20130711,000000,31.77,31.86,31.36,31.43,814454,0
+SBH.US,D,20130712,000000,31.42,31.49,31.33,31.35,543661,0
+SBH.US,D,20130715,000000,31.44,31.55,31.09,31.13,494033,0
+SBH.US,D,20130716,000000,31.19,31.34,30.82,30.97,687258,0
+SBH.US,D,20130717,000000,31.04,31.04,30.57,30.95,747065,0
+SBH.US,D,20130718,000000,31.04,31.25,30.7,30.84,662542,0
+SBH.US,D,20130719,000000,30.84,30.88,30.4,30.57,942991,0
+SBH.US,D,20130722,000000,30.54,30.74,30.49,30.55,740584,0
+SBH.US,D,20130723,000000,30.05,30.31,29.79,29.82,1463042,0
+SBH.US,D,20130724,000000,29.93,30.11,29.46,29.6,1130508,0
+SBH.US,D,20130725,000000,29.55,29.81,29.46,29.7,1434730,0
+SBH.US,D,20130726,000000,29.6,30.07,29.56,29.92,1178243,0
+SBH.US,D,20130729,000000,29.85,30.01,29.5,29.91,1633224,0
+SBH.US,D,20130730,000000,29.94,30.62,29.79,30.6,1238890,0
+SBH.US,D,20130731,000000,30.65,30.98,30.41,30.51,1988653,0
+SBH.US,D,20130801,000000,28.96,29.24,25.88,26.83,14948837,0
+SBH.US,D,20130802,000000,26.85,27.69,26.83,27.68,4837720,0
+SBH.US,D,20130805,000000,27.7,27.8,27.19,27.36,2206933,0
+SBH.US,D,20130806,000000,27.3,27.35,26.85,27.29,1891152,0
+SBH.US,D,20130807,000000,27.18,27.22,26.83,26.99,1293558,0
+SBH.US,D,20130808,000000,27.11,27.42,26.93,27.2,2522759,0
+SBH.US,D,20130809,000000,27.15,27.5,27,27.39,1531865,0
+SBH.US,D,20130812,000000,27.2,27.51,27.07,27.45,1694594,0
+SBH.US,D,20130813,000000,27.5,27.96,27.39,27.84,2203712,0
+SBH.US,D,20130814,000000,27.7,27.81,27.48,27.55,1578118,0
+SBH.US,D,20130815,000000,27.27,27.27,26.94,27,2193423,0
+SBH.US,D,20130816,000000,26.89,27.11,26.69,26.7,993902,0
+SBH.US,D,20130819,000000,26.7,27.11,26.69,26.91,1003861,0
+SBH.US,D,20130820,000000,26.9,27.25,26.88,26.9,2680280,0
+SBH.US,D,20130821,000000,26.82,27.1,26.75,26.78,1600161,0
+SBH.US,D,20130822,000000,26.78,27,26.45,26.57,932697,0
+SBH.US,D,20130823,000000,26.65,26.67,26.3,26.54,1250698,0
+SBH.US,D,20130826,000000,26.53,26.65,26.39,26.43,790213,0
+SBH.US,D,20130827,000000,26.19,26.35,25.96,26.03,1260839,0
+SBH.US,D,20130828,000000,25.97,26.2,25.92,26.06,869993,0
+SBH.US,D,20130829,000000,25.99,26.27,25.93,26.11,2897845,0
+SBH.US,D,20130830,000000,26.18,26.46,25.95,26.13,3708826,0
+SBH.US,D,20130903,000000,26.37,26.47,26.02,26.04,906278,0
+SBH.US,D,20130904,000000,26.12,26.18,25.84,25.85,1103505,0
+SBH.US,D,20130905,000000,25.92,26.09,25.67,25.7,1523151,0
+SBH.US,D,20130906,000000,25.78,25.8,25.25,25.5,2372235,0
+SBH.US,D,20130909,000000,25.32,25.92,25.28,25.79,2005405,0
+SBH.US,D,20130910,000000,25.91,25.98,25.6,25.76,1198534,0
+SBH.US,D,20130911,000000,25.8,26.06,25.66,25.67,2074947,0
+SBH.US,D,20130912,000000,25.76,25.82,25.54,25.69,1389651,0
+SBH.US,D,20130913,000000,25.9,26.18,25.73,25.88,2564298,0
+SBH.US,D,20130916,000000,26.17,26.38,26.05,26.35,2291926,0
+SBH.US,D,20130917,000000,26.4,26.66,26.36,26.6,820499,0
+SBH.US,D,20130918,000000,26.57,27.11,26.57,27.01,1500254,0
+SBH.US,D,20130919,000000,27.01,27.38,27,27.18,1277352,0
+SBH.US,D,20130920,000000,27.19,27.3,26.96,26.96,2410557,0
+SBH.US,D,20130923,000000,26.89,27.27,26.76,27.15,1912157,0
+SBH.US,D,20130924,000000,27.1,27.2,26.69,27.02,1992065,0
+SBH.US,D,20130925,000000,26.99,26.99,26.31,26.37,1315907,0
+SBH.US,D,20130926,000000,26.4,26.74,26.4,26.46,907724,0
+SBH.US,D,20130927,000000,26.34,26.43,26.07,26.36,1266841,0
+SBH.US,D,20130930,000000,26.14,26.46,26.11,26.16,1097085,0
+SBH.US,D,20131001,000000,26.15,26.46,26.04,26.46,1193101,0
+SBH.US,D,20131002,000000,26.41,26.79,26.23,26.67,944239,0
+SBH.US,D,20131003,000000,26.7,26.86,26.48,26.7,1515616,0
+SBH.US,D,20131004,000000,26.7,26.77,26.46,26.46,609235,0
+SBH.US,D,20131007,000000,26.33,26.45,26.05,26.18,484609,0
+SBH.US,D,20131008,000000,26,26.11,25.54,25.68,1520764,0
+SBH.US,D,20131009,000000,25.77,25.85,25.38,25.49,1284591,0
+SBH.US,D,20131010,000000,25.68,25.92,25.48,25.81,1038463,0
+SBH.US,D,20131011,000000,25.82,26.29,25.8,26.08,2085813,0
+SBH.US,D,20131014,000000,26,26.2,25.88,26.15,787826,0
+SBH.US,D,20131015,000000,25.99,26.02,25.45,25.53,1178905,0
+SBH.US,D,20131016,000000,25.68,25.93,25.27,25.77,2381979,0
+SBH.US,D,20131017,000000,25.72,26.17,25.61,26.14,1950021,0
+SBH.US,D,20131018,000000,26.22,26.24,25.9,26.21,1109706,0
+SBH.US,D,20131021,000000,26.28,26.34,26.08,26.33,825728,0
+SBH.US,D,20131022,000000,26.45,26.77,26.33,26.62,843502,0
+SBH.US,D,20131023,000000,26.5,26.59,26.38,26.52,612389,0
+SBH.US,D,20131024,000000,26.59,26.69,26.33,26.67,601445,0
+SBH.US,D,20131025,000000,26.68,26.68,26.35,26.6,502348,0
+SBH.US,D,20131028,000000,26.54,26.69,26.3,26.33,857357,0
+SBH.US,D,20131029,000000,26.33,26.46,26.13,26.19,961927,0
+SBH.US,D,20131030,000000,26.18,26.52,25.96,26.3,1660702,0
+SBH.US,D,20131031,000000,26.27,26.48,26.19,26.32,1451809,0
+SBH.US,D,20131101,000000,26.24,26.39,25.79,25.97,1756049,0
+SBH.US,D,20131104,000000,26.08,26.2,25.85,26.14,940634,0
+SBH.US,D,20131105,000000,26.14,26.14,25.84,26,1481036,0
+SBH.US,D,20131106,000000,26.07,26.32,25.83,26.18,1794222,0
+SBH.US,D,20131107,000000,26.27,26.54,25.65,25.93,2415871,0
+SBH.US,D,20131108,000000,25.85,26.2,25.82,26.19,2413557,0
+SBH.US,D,20131111,000000,26.23,27.21,26.2,27.19,2096754,0
+SBH.US,D,20131112,000000,27.19,27.41,27.02,27.36,1228564,0
+SBH.US,D,20131113,000000,27.31,27.76,27.27,27.64,2719910,0
+SBH.US,D,20131114,000000,26.9,27.8,26.49,27.3,4495339,0
+SBH.US,D,20131115,000000,27.12,27.56,27.12,27.48,1227178,0
+SBH.US,D,20131118,000000,27.48,27.73,27.31,27.59,1513938,0
+SBH.US,D,20131119,000000,27.61,28.12,27.52,27.76,1835201,0
+SBH.US,D,20131120,000000,27.79,27.94,27.62,27.77,991900,0
+SBH.US,D,20131121,000000,27.75,28.13,27.6,28,710893,0
+SBH.US,D,20131122,000000,27.96,28.45,27.88,28.36,1589864,0
+SBH.US,D,20131125,000000,28.31,28.54,28.19,28.29,2271309,0
+SBH.US,D,20131126,000000,28.32,28.44,28.14,28.26,1242241,0
+SBH.US,D,20131127,000000,28.22,28.52,28.15,28.35,1184974,0
+SBH.US,D,20131129,000000,28.3,28.34,28.03,28.14,349776,0
+SBH.US,D,20131202,000000,28.23,28.29,27.91,28.01,1293460,0
+SBH.US,D,20131203,000000,27.94,27.94,27.63,27.83,1033402,0
+SBH.US,D,20131204,000000,27.69,28.01,27.61,27.87,826475,0
+SBH.US,D,20131205,000000,27.8,28.16,27.59,27.62,873564,0
+SBH.US,D,20131206,000000,27.73,27.86,27.17,27.83,1693024,0
+SBH.US,D,20131209,000000,27.84,28.08,27.62,27.72,846959,0
+SBH.US,D,20131210,000000,27.59,27.63,27.1,27.27,1869094,0
+SBH.US,D,20131211,000000,27.26,27.45,27.22,27.31,2455399,0
+SBH.US,D,20131212,000000,27.27,27.7,27.13,27.61,2248936,0
+SBH.US,D,20131213,000000,27.7,27.91,27.5,27.75,1700149,0
+SBH.US,D,20131216,000000,27.84,27.93,27.62,27.78,3103231,0
+SBH.US,D,20131217,000000,27.69,29.02,27.69,28.9,4404778,0
+SBH.US,D,20131218,000000,28.89,30.04,28.69,29.9,3557200,0
+SBH.US,D,20131219,000000,29.9,30.11,29.76,30.02,2095707,0
+SBH.US,D,20131220,000000,29.98,30,29.8,30,2226892,0
+SBH.US,D,20131223,000000,30.21,30.21,29.56,29.84,1442998,0
+SBH.US,D,20131224,000000,29.78,29.98,29.7,29.77,367204,0
+SBH.US,D,20131226,000000,29.93,30.29,29.78,30.12,1337063,0
+SBH.US,D,20131227,000000,30.19,30.39,29.77,30.03,606845,0
+SBH.US,D,20131230,000000,30,30.1,29.75,30.1,664269,0
+SBH.US,D,20131231,000000,30.19,30.46,30.1,30.23,936114,0
+SBH.US,D,20140102,000000,30.32,30.72,30.03,30.57,2146651,0
+SBH.US,D,20140103,000000,30.56,30.93,30.46,30.67,1704294,0
+SBH.US,D,20140106,000000,30.64,30.85,30.12,30.14,1536268,0
+SBH.US,D,20140107,000000,30.25,30.55,30.12,30.39,1170640,0
+SBH.US,D,20140108,000000,30.43,30.43,29.85,30.12,2320642,0
+SBH.US,D,20140109,000000,30.1,30.1,28.82,29.28,3750155,0
+SBH.US,D,20140110,000000,29.36,29.71,29.31,29.66,970756,0
+SBH.US,D,20140113,000000,29.5,29.58,28.7,28.79,1228386,0
+SBH.US,D,20140114,000000,28.83,29.3,28.77,29.21,1055928,0
+SBH.US,D,20140115,000000,29.19,29.32,28.89,29.25,1845658,0
+SBH.US,D,20140116,000000,29.18,29.32,28.92,29.08,1403958,0
+SBH.US,D,20140117,000000,29,29.01,27.83,27.99,3219434,0
+SBH.US,D,20140121,000000,28.14,28.33,27.62,27.7,1516499,0
+SBH.US,D,20140122,000000,27.78,27.87,27.34,27.73,1460348,0
+SBH.US,D,20140123,000000,27.7,27.7,27.17,27.6,1344300,0
+SBH.US,D,20140124,000000,27.41,27.79,27.22,27.67,1671831,0
+SBH.US,D,20140127,000000,27.77,27.98,27.56,27.65,1555419,0
+SBH.US,D,20140128,000000,28.47,28.7,27.96,28.14,1444062,0
+SBH.US,D,20140129,000000,28.42,28.55,27.75,27.8,2071198,0
+SBH.US,D,20140130,000000,27.95,28.16,27.42,28.11,1631060,0
+SBH.US,D,20140131,000000,27.81,28.69,27.76,28.38,2338487,0
+SBH.US,D,20140203,000000,28.38,28.44,27.21,27.55,2880729,0
+SBH.US,D,20140204,000000,27.63,28.13,27.63,27.86,2979993,0
+SBH.US,D,20140205,000000,27.78,28.04,27.19,27.95,3251946,0
+SBH.US,D,20140206,000000,28.38,31.83,28.34,29.96,7801193,0
+SBH.US,D,20140207,000000,29.94,30.34,29.43,29.61,2346231,0
+SBH.US,D,20140210,000000,29.5,29.63,29.23,29.39,2168637,0
+SBH.US,D,20140211,000000,29.46,29.57,29.14,29.33,1662212,0
+SBH.US,D,20140212,000000,29.31,29.43,28.79,28.82,1964426,0
+SBH.US,D,20140213,000000,28.69,28.89,28.54,28.79,1447596,0
+SBH.US,D,20140214,000000,28.68,28.89,28.39,28.41,1617449,0
+SBH.US,D,20140218,000000,28.46,28.51,28.06,28.13,2169284,0
+SBH.US,D,20140219,000000,28.1,28.54,28.1,28.33,1800953,0
+SBH.US,D,20140220,000000,28.36,28.5,28.06,28.33,1069912,0
+SBH.US,D,20140221,000000,28.32,28.51,28.1,28.2,1141167,0
+SBH.US,D,20140224,000000,28.23,28.55,28.14,28.5,1153000,0
+SBH.US,D,20140225,000000,28.52,28.72,27.88,28,2973119,0
+SBH.US,D,20140226,000000,28,28.61,27.93,28.28,4509306,0
+SBH.US,D,20140227,000000,28.23,28.8,28.23,28.79,2010488,0
+SBH.US,D,20140228,000000,28.82,28.95,28.55,28.7,1260362,0
+SBH.US,D,20140303,000000,28.45,28.6,28.26,28.32,1320240,0
+SBH.US,D,20140304,000000,28.57,28.77,28.36,28.46,1619856,0
+SBH.US,D,20140305,000000,28.55,28.86,28.48,28.83,1822123,0
+SBH.US,D,20140306,000000,28.77,28.91,28.4,28.81,1111793,0
+SBH.US,D,20140307,000000,28.92,29.23,28.59,28.6,1922530,0
+SBH.US,D,20140310,000000,28.56,28.63,28.16,28.39,1516359,0
+SBH.US,D,20140311,000000,28.47,28.47,27.9,27.95,1516244,0
+SBH.US,D,20140312,000000,27.79,28.06,27.58,27.93,1180393,0
+SBH.US,D,20140313,000000,28.02,28.12,27.5,27.6,1247920,0
+SBH.US,D,20140314,000000,27.67,28,27.36,27.46,2274622,0
+SBH.US,D,20140317,000000,27.48,27.87,27.25,27.75,1997353,0
+SBH.US,D,20140318,000000,27.8,28.35,27.8,28.15,2017726,0
+SBH.US,D,20140319,000000,28.2,28.71,28.16,28.61,2200355,0
+SBH.US,D,20140320,000000,28.55,28.72,28.31,28.37,1263649,0
+SBH.US,D,20140321,000000,28.52,28.73,28.33,28.42,1714839,0
+SBH.US,D,20140324,000000,28.46,28.69,28.07,28.15,1249050,0
+SBH.US,D,20140325,000000,28.2,28.25,27.77,27.96,2040351,0
+SBH.US,D,20140326,000000,28.09,28.31,27.54,27.55,1037400,0
+SBH.US,D,20140327,000000,27.52,27.74,27.18,27.6,911946,0
+SBH.US,D,20140328,000000,27.66,27.89,27.45,27.48,1003725,0
+SBH.US,D,20140331,000000,27.57,27.6,26.96,27.4,1642975,0
+SBH.US,D,20140401,000000,27.46,27.6,27.14,27.43,2425286,0
+SBH.US,D,20140402,000000,27.1,27.59,26.83,27.57,2621305,0
+SBH.US,D,20140403,000000,27.6,27.92,27.15,27.49,1658129,0
+SBH.US,D,20140404,000000,27.6,27.68,26.92,27.03,1245869,0
+SBH.US,D,20140407,000000,26.92,26.98,26.12,26.45,1622585,0
+SBH.US,D,20140408,000000,26.35,27.1,26.33,27.01,1232227,0
+SBH.US,D,20140409,000000,27.08,27.4,26.84,27.37,975613,0
+SBH.US,D,20140410,000000,27.39,27.72,26.88,26.93,1335003,0
+SBH.US,D,20140411,000000,26.84,27.04,26.45,26.6,1204257,0
+SBH.US,D,20140414,000000,26.76,26.94,26.65,26.81,903765,0
+SBH.US,D,20140415,000000,26.83,27.03,26.23,26.54,704004,0
+SBH.US,D,20140416,000000,26.7,26.8,26.35,26.42,853927,0
+SBH.US,D,20140417,000000,26.46,26.84,26.32,26.49,1004354,0
+SBH.US,D,20140421,000000,26.55,27.39,26.3,27.16,1565839,0
+SBH.US,D,20140422,000000,27.22,27.67,27.1,27.4,1952321,0
+SBH.US,D,20140423,000000,27.45,27.46,26.98,27,1124895,0
+SBH.US,D,20140424,000000,27.08,27.08,26.71,26.86,783677,0
+SBH.US,D,20140425,000000,26.68,27.3,26.6,27.13,924844,0
+SBH.US,D,20140428,000000,27.19,27.42,26.98,27.27,1627120,0
+SBH.US,D,20140429,000000,27.38,27.45,26.97,27.34,1109028,0
+SBH.US,D,20140430,000000,27.23,27.46,27.17,27.41,1761945,0
+SBH.US,D,20140501,000000,26.31,27.24,24.38,25.36,11224930,0
+SBH.US,D,20140502,000000,25.25,25.77,25.09,25.27,3022726,0
+SBH.US,D,20140505,000000,25.27,25.36,24.94,25.2,2092533,0
+SBH.US,D,20140506,000000,25.35,25.64,25.25,25.34,2194398,0
+SBH.US,D,20140507,000000,25.34,25.57,24.89,24.95,2548053,0
+SBH.US,D,20140508,000000,24.97,25.39,24.93,25.15,2199447,0
+SBH.US,D,20140509,000000,25.1,25.56,25.01,25.47,1133470,0
+SBH.US,D,20140512,000000,25.53,26.08,25.48,26.05,1546961,0
+SBH.US,D,20140513,000000,25.95,26.11,25.81,26.03,2059295,0
+SBH.US,D,20140514,000000,25.98,26.15,25.92,26,1516898,0
+SBH.US,D,20140515,000000,25.87,26.26,25.78,26.21,2676539,0
+SBH.US,D,20140516,000000,26.2,26.43,25.93,26.02,1833787,0
+SBH.US,D,20140519,000000,26.02,26.04,25.75,25.89,1239923,0
+SBH.US,D,20140520,000000,25.7,25.82,24.84,25.21,2134985,0
+SBH.US,D,20140521,000000,25.32,25.38,24.82,24.87,1740222,0
+SBH.US,D,20140522,000000,25.15,25.15,24.69,24.98,1868651,0
+SBH.US,D,20140523,000000,25.03,25.37,25,25.24,1072080,0
+SBH.US,D,20140527,000000,25.29,25.43,25.1,25.31,708233,0
+SBH.US,D,20140528,000000,25.34,25.45,25.07,25.14,1389630,0
+SBH.US,D,20140529,000000,25.3,25.63,25.3,25.55,1526290,0
+SBH.US,D,20140530,000000,25.51,25.69,25.51,25.62,1032050,0
+SBH.US,D,20140602,000000,25.72,25.81,25.33,25.36,1044945,0
+SBH.US,D,20140603,000000,25.22,25.42,25.04,25.37,1392417,0
+SBH.US,D,20140604,000000,25.28,25.39,24.98,25.02,1132765,0
+SBH.US,D,20140605,000000,25.09,25.27,24.79,25.14,1214001,0
+SBH.US,D,20140606,000000,25.12,25.26,24.89,25.22,720088,0
+SBH.US,D,20140609,000000,25.21,25.44,25.07,25.11,805355,0
+SBH.US,D,20140610,000000,25.1,25.17,24.88,24.96,445800,0
+SBH.US,D,20140611,000000,25.02,25.26,24.89,25.22,832926,0
+SBH.US,D,20140612,000000,25.16,25.16,24.65,24.69,732189,0
+SBH.US,D,20140613,000000,24.76,24.9,24.51,24.84,1707678,0
+SBH.US,D,20140616,000000,24.83,24.83,24.5,24.61,909801,0
+SBH.US,D,20140617,000000,24.61,25.17,24.6,25.05,1454494,0
+SBH.US,D,20140618,000000,25.11,25.15,24.73,25.03,1403445,0
+SBH.US,D,20140619,000000,25.01,25.11,24.59,24.69,1230048,0
+SBH.US,D,20140620,000000,24.77,24.89,24.23,24.26,1992942,0
+SBH.US,D,20140623,000000,24.31,24.58,24.15,24.55,1535989,0
+SBH.US,D,20140624,000000,24.83,25.08,24.63,24.82,1511801,0
+SBH.US,D,20140625,000000,24.85,25.06,24.67,24.94,1584070,0
+SBH.US,D,20140626,000000,24.92,24.92,24.61,24.77,628809,0
+SBH.US,D,20140627,000000,24.69,25.11,24.63,25.08,1549544,0
+SBH.US,D,20140630,000000,25.11,25.38,25.01,25.08,1227339,0
+SBH.US,D,20140701,000000,25.15,25.66,25.15,25.53,1379246,0
+SBH.US,D,20140702,000000,25.51,25.82,25.5,25.58,1293400,0
+SBH.US,D,20140703,000000,25.63,25.94,25.63,25.94,908436,0
+SBH.US,D,20140707,000000,25.86,26.2,25.71,26.14,1418419,0
+SBH.US,D,20140708,000000,26.18,26.35,25.85,26.27,1937219,0
+SBH.US,D,20140709,000000,26.31,26.45,25.84,25.91,1557671,0
+SBH.US,D,20140710,000000,25.61,25.7,25.42,25.44,1084874,0
+SBH.US,D,20140711,000000,25.41,25.55,24.91,25.13,1679401,0
+SBH.US,D,20140714,000000,25.3,25.36,24.97,25,891168,0
+SBH.US,D,20140715,000000,25.09,25.2,24.9,25.01,1824082,0
+SBH.US,D,20140716,000000,25.03,25.11,24.6,24.67,2131084,0
+SBH.US,D,20140717,000000,24.67,24.67,24.12,24.14,5421626,0
+SBH.US,D,20140718,000000,24.18,24.53,24.13,24.47,2416793,0
+SBH.US,D,20140721,000000,24.38,24.58,24.09,24.16,1687425,0
+SBH.US,D,20140722,000000,24.22,24.5,24.1,24.35,2530127,0
+SBH.US,D,20140723,000000,24.28,24.58,24.21,24.48,2210676,0
+SBH.US,D,20140724,000000,24.55,24.79,24.43,24.72,1435838,0
+SBH.US,D,20140725,000000,24.69,24.86,24.46,24.5,1748875,0
+SBH.US,D,20140728,000000,24.57,24.64,24.4,24.4,1380330,0
+SBH.US,D,20140729,000000,25.35,25.54,24.97,25.3,4026828,0
+SBH.US,D,20140730,000000,25.4,25.69,25.09,25.45,2097350,0
+SBH.US,D,20140731,000000,25.6,26.12,25.2,25.95,4131569,0
+SBH.US,D,20140801,000000,25.78,26.11,25.72,25.88,1911593,0
+SBH.US,D,20140804,000000,25.88,26.32,25.86,26.24,1404411,0
+SBH.US,D,20140805,000000,26.1,26.23,25.86,25.94,1059642,0
+SBH.US,D,20140806,000000,25.83,26.23,25.82,26.12,613531,0
+SBH.US,D,20140807,000000,26.2,26.22,25.95,25.99,534678,0
+SBH.US,D,20140808,000000,25.98,26.36,25.98,26.26,684734,0
+SBH.US,D,20140811,000000,26.33,26.51,26.11,26.47,958299,0
+SBH.US,D,20140812,000000,26.49,26.52,26.17,26.21,640111,0
+SBH.US,D,20140813,000000,26.13,26.25,25.88,26.03,663790,0
+SBH.US,D,20140814,000000,26.11,26.43,26.03,26.42,604009,0
+SBH.US,D,20140815,000000,26.48,26.49,26.07,26.15,608820,0
+SBH.US,D,20140818,000000,26.16,26.65,26.16,26.48,982564,0
+SBH.US,D,20140819,000000,26.61,26.81,26.51,26.56,663685,0
+SBH.US,D,20140820,000000,26.56,26.85,26.33,26.82,921902,0
+SBH.US,D,20140821,000000,27.09,27.82,27.05,27.58,1826323,0
+SBH.US,D,20140822,000000,27.54,27.65,27.34,27.47,781103,0
+SBH.US,D,20140825,000000,27.54,27.67,27.26,27.64,893913,0
+SBH.US,D,20140826,000000,27.61,27.76,27.47,27.57,937408,0
+SBH.US,D,20140827,000000,27.53,28.01,27.51,27.93,1158006,0
+SBH.US,D,20140828,000000,27.78,28.2,27.53,28.16,1243312,0
+SBH.US,D,20140829,000000,28.07,28.15,27.8,27.88,1271414,0
+SBH.US,D,20140902,000000,27.9,28.11,27.75,27.98,694205,0
+SBH.US,D,20140903,000000,27.99,28.06,27.69,27.82,987679,0
+SBH.US,D,20140904,000000,27.83,28.23,27.78,28.12,544007,0
+SBH.US,D,20140905,000000,28.12,28.24,27.9,28.07,1068977,0
+SBH.US,D,20140908,000000,28.07,28.23,27.59,27.69,1473082,0
+SBH.US,D,20140909,000000,27.6,27.75,27.36,27.45,1212656,0
+SBH.US,D,20140910,000000,27.5,27.54,26.94,26.96,1755726,0
+SBH.US,D,20140911,000000,26.86,27.32,26.8,27.23,862538,0
+SBH.US,D,20140912,000000,27.5,28.29,27.43,28.15,1899485,0
+SBH.US,D,20140915,000000,28.07,28.15,27.78,27.8,1109163,0
+SBH.US,D,20140916,000000,27.7,27.97,27.63,27.92,556894,0
+SBH.US,D,20140917,000000,27.98,28.25,27.85,28.07,659018,0
+SBH.US,D,20140918,000000,28.14,28.14,27.83,27.86,482351,0
+SBH.US,D,20140919,000000,27.94,28,27.83,27.96,1462356,0
+SBH.US,D,20140922,000000,27.94,27.99,27.66,27.91,598378,0
+SBH.US,D,20140923,000000,27.77,27.84,27.53,27.55,644860,0
+SBH.US,D,20140924,000000,27.64,27.86,27.49,27.79,456100,0
+SBH.US,D,20140925,000000,27.67,27.88,27.41,27.43,762885,0
+SBH.US,D,20140926,000000,27.44,27.71,27.36,27.56,657275,0
+SBH.US,D,20140929,000000,27.45,27.6,27.24,27.54,367610,0
+SBH.US,D,20140930,000000,27.46,27.52,27.2,27.37,506092,0
+SBH.US,D,20141001,000000,27.32,27.6,27.23,27.35,845586,0
+SBH.US,D,20141002,000000,27.36,27.82,27.25,27.76,849925,0
+SBH.US,D,20141003,000000,27.98,28.31,27.77,28.26,1185612,0
+SBH.US,D,20141006,000000,28.32,28.47,28.03,28.11,611489,0
+SBH.US,D,20141007,000000,27.95,28.13,27.63,27.86,1515032,0
+SBH.US,D,20141008,000000,27.91,28.07,27.66,28.01,707772,0
+SBH.US,D,20141009,000000,27.9,28.04,27.5,27.56,843207,0
+SBH.US,D,20141010,000000,27.55,27.77,27.28,27.7,633912,0
+SBH.US,D,20141013,000000,27.55,27.64,27.05,27.36,906784,0
+SBH.US,D,20141014,000000,27.48,27.96,27.36,27.76,1285150,0
+SBH.US,D,20141015,000000,27.43,28.18,27.06,27.84,1263928,0
+SBH.US,D,20141016,000000,27.57,28.32,27.45,28.19,1249418,0
+SBH.US,D,20141017,000000,28.48,28.54,28.03,28.43,982889,0
+SBH.US,D,20141020,000000,28.37,29.3,28.23,29.26,814202,0
+SBH.US,D,20141021,000000,29.52,29.73,29.26,29.3,834159,0
+SBH.US,D,20141022,000000,29.37,29.51,28.9,29.06,1024376,0
+SBH.US,D,20141023,000000,29.25,29.6,28.92,29.08,1008722,0
+SBH.US,D,20141024,000000,28.95,29.24,28.94,29.07,430806,0
+SBH.US,D,20141027,000000,29.04,29.22,28.82,29.18,757254,0
+SBH.US,D,20141028,000000,29.15,29.39,28.94,29.32,597838,0
+SBH.US,D,20141029,000000,29.32,29.41,29.09,29.2,882081,0
+SBH.US,D,20141030,000000,29.18,29.49,29.09,29.25,1053796,0
+SBH.US,D,20141031,000000,29.47,29.59,29.26,29.31,961058,0
+SBH.US,D,20141103,000000,29.28,29.41,29.04,29.21,1662424,0
+SBH.US,D,20141104,000000,29.2,29.23,28.37,28.5,1102667,0
+SBH.US,D,20141105,000000,28.69,29.19,28.64,29.08,667135,0
+SBH.US,D,20141106,000000,29.15,29.46,29.09,29.43,741062,0
+SBH.US,D,20141107,000000,29.45,29.53,29.09,29.1,853017,0
+SBH.US,D,20141110,000000,29.05,29.07,28.62,28.68,1333192,0
+SBH.US,D,20141111,000000,28.63,28.81,28.57,28.66,1474558,0
+SBH.US,D,20141112,000000,28.62,29.52,28.62,29.37,2039824,0
+SBH.US,D,20141113,000000,28.2,30.67,28.2,30.42,2444648,0
+SBH.US,D,20141114,000000,30.47,30.5,30.01,30.23,1086548,0
+SBH.US,D,20141117,000000,30.18,30.27,29.71,29.75,1641204,0
+SBH.US,D,20141118,000000,29.76,30,29.69,29.81,880562,0
+SBH.US,D,20141119,000000,29.87,30.54,29.87,30.35,2821512,0
+SBH.US,D,20141120,000000,30.33,31.09,30.31,30.76,1675278,0
+SBH.US,D,20141121,000000,30.98,31.3,30.9,31.09,1259526,0
+SBH.US,D,20141124,000000,31.14,31.39,31.05,31.19,822181,0
+SBH.US,D,20141125,000000,31.25,31.5,30.81,31.26,1276520,0
+SBH.US,D,20141126,000000,31.24,31.32,31.02,31.09,538605,0
+SBH.US,D,20141128,000000,31.14,31.75,31.07,31.65,514100,0
+SBH.US,D,20141201,000000,31.53,31.7,30.92,30.94,1267666,0
+SBH.US,D,20141202,000000,30.84,31.15,30.55,30.57,754719,0
+SBH.US,D,20141203,000000,30.57,30.75,30.49,30.64,786555,0
+SBH.US,D,20141204,000000,30.53,30.7,30.34,30.67,585682,0
+SBH.US,D,20141205,000000,30.84,30.91,30.54,30.78,672256,0
+SBH.US,D,20141208,000000,30.67,30.97,30.57,30.63,396666,0
+SBH.US,D,20141209,000000,30.15,30.75,30.14,30.73,512307,0
+SBH.US,D,20141210,000000,30.76,31.15,30.56,30.65,1041775,0
+SBH.US,D,20141211,000000,30.84,31.77,30.67,31.12,1309743,0
+SBH.US,D,20141212,000000,30.88,31.24,30.82,30.85,709659,0
+SBH.US,D,20141215,000000,30.86,30.89,30.12,30.28,2181955,0
+SBH.US,D,20141216,000000,30.15,30.62,30.12,30.29,944683,0
+SBH.US,D,20141217,000000,30.42,31.1,30.17,30.93,1263784,0
+SBH.US,D,20141218,000000,31.32,31.41,30.69,30.94,940746,0
+SBH.US,D,20141219,000000,30.95,31,30.56,30.94,878203,0
+SBH.US,D,20141222,000000,31.03,31.57,31.02,31.23,603362,0
+SBH.US,D,20141223,000000,31.32,31.52,31.11,31.18,522662,0
+SBH.US,D,20141224,000000,31.17,31.21,30.87,30.89,212857,0
+SBH.US,D,20141226,000000,30.94,31.04,30.68,30.74,417687,0
+SBH.US,D,20141229,000000,30.82,31.33,30.74,31.05,589596,0
+SBH.US,D,20141230,000000,31.03,31.25,30.78,31.05,609019,0
+SBH.US,D,20141231,000000,31.08,31.2,30.72,30.74,443935,0
+SBH.US,D,20150102,000000,31.07,31.12,30.32,30.49,672428,0
+SBH.US,D,20150105,000000,30.31,30.43,29.89,30.07,659699,0
+SBH.US,D,20150106,000000,30.05,30.18,29.49,29.73,754093,0
+SBH.US,D,20150107,000000,29.83,30.35,29.8,30.21,992912,0
+SBH.US,D,20150108,000000,30.38,30.81,30.26,30.63,725437,0
+SBH.US,D,20150109,000000,30.28,30.37,29.69,29.74,735724,0
+SBH.US,D,20150112,000000,29.7,29.83,29.36,29.46,473588,0
+SBH.US,D,20150113,000000,29.6,29.85,28.94,29.15,628223,0
+SBH.US,D,20150114,000000,28.9,29.13,28.7,28.93,1025306,0
+SBH.US,D,20150115,000000,29.04,29.16,28.61,29,1079540,0
+SBH.US,D,20150116,000000,28.98,29.44,28.82,29.42,634654,0
+SBH.US,D,20150120,000000,29.57,29.69,29.18,29.25,679146,0
+SBH.US,D,20150121,000000,29.28,29.79,29.01,29.68,830241,0
+SBH.US,D,20150122,000000,29.99,30.46,29.9,30.36,916587,0
+SBH.US,D,20150123,000000,30.34,30.77,30.14,30.64,716072,0
+SBH.US,D,20150126,000000,30.6,30.7,30.41,30.62,383893,0
+SBH.US,D,20150127,000000,30.38,30.67,30.14,30.46,760998,0
+SBH.US,D,20150128,000000,30.74,31.74,30.7,31.37,2017090,0
+SBH.US,D,20150129,000000,31.46,31.61,31.12,31.5,837626,0
+SBH.US,D,20150130,000000,31.39,31.59,30.92,31.08,1171153,0
+SBH.US,D,20150202,000000,31.08,31.09,30.57,31.08,798956,0
+SBH.US,D,20150203,000000,31.17,31.51,30.83,31.48,868028,0
+SBH.US,D,20150204,000000,31.18,31.66,31.09,31.13,1475674,0
+SBH.US,D,20150205,000000,30.97,32.42,30.97,32.24,1981323,0
+SBH.US,D,20150206,000000,32.55,32.63,32.06,32.26,1656446,0
+SBH.US,D,20150209,000000,32.26,32.35,31.9,32.19,1634734,0
+SBH.US,D,20150210,000000,32.52,32.56,31.98,32.44,1452570,0
+SBH.US,D,20150211,000000,32.42,32.94,32.42,32.51,1667973,0
+SBH.US,D,20150212,000000,32.47,32.83,32.39,32.82,1141336,0
+SBH.US,D,20150213,000000,32.83,33.24,32.77,33.1,978287,0
+SBH.US,D,20150217,000000,32.99,33.45,32.94,33.38,1108859,0
+SBH.US,D,20150218,000000,33.42,33.72,33.38,33.5,946119,0
+SBH.US,D,20150219,000000,33.5,33.98,33.49,33.53,1220879,0
+SBH.US,D,20150220,000000,33.45,33.73,33.25,33.43,831306,0
+SBH.US,D,20150223,000000,33.4,33.51,32.99,33.17,1003180,0
+SBH.US,D,20150224,000000,33.24,33.26,32.97,33,911947,0
+SBH.US,D,20150225,000000,33.05,33.29,32.81,33.27,1094073,0
+SBH.US,D,20150226,000000,33.27,33.51,33.27,33.5,428267,0
+SBH.US,D,20150227,000000,33.44,33.87,33.4,33.52,741369,0
+SBH.US,D,20150302,000000,33.5,33.92,33.41,33.92,801400,0
+SBH.US,D,20150303,000000,33.9,34.04,33.76,33.9,744400,0
+SBH.US,D,20150304,000000,33.76,33.87,33.27,33.34,630400,0
+SBH.US,D,20150305,000000,33.36,33.63,33.33,33.48,426300,0
+SBH.US,D,20150306,000000,33.29,33.82,32.98,33.5,844200,0
+SBH.US,D,20150309,000000,33.73,33.75,33.2,33.32,835600,0
+SBH.US,D,20150310,000000,33.15,33.27,32.87,32.93,859300,0
+SBH.US,D,20150311,000000,33.04,33.12,32.89,32.93,717500,0
+SBH.US,D,20150312,000000,33,33.34,32.87,33.27,1020300,0
+SBH.US,D,20150313,000000,33.24,33.75,33.24,33.51,1151400,0
+SBH.US,D,20150316,000000,33.62,33.89,33.39,33.46,819900,0
+SBH.US,D,20150317,000000,33.39,34.29,33.39,34.05,1484500,0
+SBH.US,D,20150318,000000,34.04,34.43,33.7,34.32,1109200,0
+SBH.US,D,20150319,000000,34.25,34.45,34.23,34.44,1212600,0
+SBH.US,D,20150320,000000,34.51,34.58,34.36,34.49,1166500,0
+SBH.US,D,20150323,000000,34.46,34.95,34.46,34.88,1597300,0
+SBH.US,D,20150324,000000,34.82,34.99,34.67,34.72,973000,0
+SBH.US,D,20150325,000000,34.92,35.06,34.59,34.6,1266200,0
+SBH.US,D,20150326,000000,34.37,34.42,33.85,34.27,1029700,0
+SBH.US,D,20150327,000000,34.2,34.79,34.16,34.67,1013700,0
+SBH.US,D,20150330,000000,34.85,35.27,34.62,34.64,868000,0
+SBH.US,D,20150331,000000,34.6,34.93,34.34,34.37,1763098,0
+SBH.US,D,20150401,000000,34.39,34.53,33.9,34.41,1176600,0
+SBH.US,D,20150402,000000,34.41,34.65,34.25,34.4,646800,0
+SBH.US,D,20150406,000000,34.27,34.72,34.16,34.23,1342600,0
+SBH.US,D,20150407,000000,34.26,34.43,33.68,33.7,1156937,0
+SBH.US,D,20150408,000000,33.74,33.94,33.43,33.61,1380000,0
+SBH.US,D,20150409,000000,33.65,33.87,33.13,33.2,1192391,0
+SBH.US,D,20150410,000000,33.13,33.39,33.08,33.35,1544000,0
+SBH.US,D,20150413,000000,33.34,33.61,32.73,32.79,1250900,0
+SBH.US,D,20150414,000000,32.78,32.88,32.51,32.76,1303300,0
+SBH.US,D,20150415,000000,32.75,32.88,32.49,32.66,1176130,0
+SBH.US,D,20150416,000000,32.69,32.86,32.44,32.57,812625,0
+SBH.US,D,20150417,000000,32.44,32.44,31.77,31.8,947800,0
+SBH.US,D,20150420,000000,32.01,32.4,31.98,32.25,795236,0
+SBH.US,D,20150421,000000,32.47,32.68,32.31,32.43,976430,0
+SBH.US,D,20150422,000000,32.41,32.75,32.31,32.46,827789,0
+SBH.US,D,20150423,000000,32.39,32.8,32.39,32.72,1522900,0
+SBH.US,D,20150424,000000,32.72,32.93,32.62,32.82,563797,0
+SBH.US,D,20150427,000000,32.83,32.97,32.53,32.57,523400,0
+SBH.US,D,20150428,000000,32.53,32.73,32.26,32.34,1157600,0
+SBH.US,D,20150429,000000,32.29,32.29,31.5,31.57,1521300,0
+SBH.US,D,20150430,000000,31.45,31.74,31.01,31.21,972100,0
+SBH.US,D,20150501,000000,31.22,31.61,31.13,31.28,965600,0
+SBH.US,D,20150504,000000,31.04,31.41,30.48,30.57,2360400,0
+SBH.US,D,20150505,000000,29.75,31.9,29.75,31.47,3218300,0
+SBH.US,D,20150506,000000,31.43,31.52,30.14,31.03,1971718,0
+SBH.US,D,20150507,000000,31.1,31.32,30.78,31.14,1202462,0
+SBH.US,D,20150508,000000,31.33,31.62,31.23,31.3,757500,0
+SBH.US,D,20150511,000000,31.62,31.91,31.48,31.54,1016200,0
+SBH.US,D,20150512,000000,31.32,31.53,31.05,31.2,777807,0
+SBH.US,D,20150513,000000,31.23,31.52,31.01,31.15,965100,0
+SBH.US,D,20150514,000000,31.17,31.24,30.5,30.91,922800,0
+SBH.US,D,20150515,000000,31.02,31.29,30.86,31.23,761641,0
+SBH.US,D,20150518,000000,31.3,31.52,31.05,31.45,556806,0
+SBH.US,D,20150519,000000,31.5,31.68,31.2,31.61,845300,0
+SBH.US,D,20150520,000000,31.65,31.8,31.37,31.64,713800,0
+SBH.US,D,20150521,000000,31.54,31.97,31.37,31.83,899300,0
+SBH.US,D,20150522,000000,31.74,31.93,31.63,31.73,597000,0
+SBH.US,D,20150526,000000,31.71,31.92,31.56,31.67,1051614,0
+SBH.US,D,20150527,000000,31.85,32.24,31.83,32.05,830700,0
+SBH.US,D,20150528,000000,32.09,32.2,31.7,31.78,903922,0
+SBH.US,D,20150529,000000,31.87,32.02,31.06,31.21,895000,0
+SBH.US,D,20150601,000000,31.28,31.28,30.99,31.07,546882,0
+SBH.US,D,20150602,000000,31,31.33,30.97,31.13,668230,0
+SBH.US,D,20150603,000000,31.15,31.6,31.07,31.53,480600,0
+SBH.US,D,20150604,000000,31.39,31.57,31.16,31.24,450300,0
+SBH.US,D,20150605,000000,31.17,31.42,30.79,31.38,568700,0
+SBH.US,D,20150608,000000,31.23,31.42,30.67,30.74,818100,0
+SBH.US,D,20150609,000000,30.69,30.88,30.17,30.23,1327978,0
+SBH.US,D,20150610,000000,30.36,31,30.26,30.87,915002,0
+SBH.US,D,20150611,000000,30.95,31.32,30.84,31.21,757592,0
+SBH.US,D,20150612,000000,31.11,31.5,31.06,31.33,1426700,0
+SBH.US,D,20150615,000000,31.19,31.22,30.81,30.85,627400,0
+SBH.US,D,20150616,000000,30.83,31.25,30.64,31.12,729000,0
+SBH.US,D,20150617,000000,31.18,31.29,30.75,31,977100,0
+SBH.US,D,20150618,000000,31.06,31.28,30.96,31.2,919100,0
+SBH.US,D,20150619,000000,31.17,31.17,30.29,30.69,2090500,0
+SBH.US,D,20150622,000000,30.84,30.84,30.33,30.37,1164100,0
+SBH.US,D,20150623,000000,30.45,31.02,30.24,30.87,1044326,0
+SBH.US,D,20150624,000000,30.87,31.13,30.82,31.06,1229000,0
+SBH.US,D,20150625,000000,31.02,31.06,30.7,30.8,1257500,0
+SBH.US,D,20150626,000000,30.73,31.26,30.73,31.23,1677000,0
+SBH.US,D,20150629,000000,31.03,31.13,30.64,30.72,1308400,0
+SBH.US,D,20150630,000000,30.91,31.72,30.78,31.58,2141977,0
+SBH.US,D,20150701,000000,31.73,31.73,30.64,30.78,1441400,0
+SBH.US,D,20150702,000000,30.65,30.93,30.42,30.62,913200,0
+SBH.US,D,20150706,000000,30.4,31.58,30.28,31.52,1980100,0
+SBH.US,D,20150707,000000,31.48,32.29,31.38,32.25,1668300,0
+SBH.US,D,20150708,000000,32.04,32.31,31.95,32.08,2457600,0
+SBH.US,D,20150709,000000,32.32,32.41,31.46,31.49,1575200,0
+SBH.US,D,20150710,000000,31.74,31.81,31.46,31.47,1230600,0
+SBH.US,D,20150713,000000,31.66,31.79,31.44,31.49,1613400,0
+SBH.US,D,20150714,000000,31.46,31.59,30.77,30.98,2070386,0
+SBH.US,D,20150715,000000,30.98,31.04,30.67,30.69,1300700,0
+SBH.US,D,20150716,000000,30.69,31.03,30.59,30.88,879200,0
+SBH.US,D,20150717,000000,30.86,30.88,30.32,30.4,1138100,0
+SBH.US,D,20150720,000000,30.4,30.79,30.2,30.67,1536500,0
+SBH.US,D,20150721,000000,30.65,30.79,30.46,30.52,1105900,0
+SBH.US,D,20150722,000000,30.46,30.72,30.41,30.44,808100,0
+SBH.US,D,20150723,000000,30.44,30.53,29.9,29.99,1030200,0
+SBH.US,D,20150724,000000,30.04,30.35,29.84,30.28,1729000,0
+SBH.US,D,20150727,000000,30.14,30.26,29.56,29.63,1144400,0
+SBH.US,D,20150728,000000,29.69,29.95,29.52,29.54,884000,0
+SBH.US,D,20150729,000000,29.57,29.92,29.48,29.7,731800,0
+SBH.US,D,20150730,000000,29.63,29.93,29.55,29.62,641900,0
+SBH.US,D,20150731,000000,29.61,30.17,29.45,29.79,932900,0
+SBH.US,D,20150803,000000,29.83,30.17,29.6,30.17,1696848,0
+SBH.US,D,20150804,000000,30.04,30.2,29.72,29.73,1369100,0
+SBH.US,D,20150805,000000,29.87,30.06,29.63,29.66,2172700,0
+SBH.US,D,20150806,000000,27.28,27.63,25.4,26.81,8814872,0
+SBH.US,D,20150807,000000,26.25,27.24,25.72,26.83,5061200,0
+SBH.US,D,20150810,000000,26.98,27.62,26.97,27.08,2235500,0
+SBH.US,D,20150811,000000,26.85,26.85,26.08,26.46,2890014,0
+SBH.US,D,20150812,000000,26.31,26.48,25.85,26.41,1670300,0
+SBH.US,D,20150813,000000,26.18,26.46,25.94,25.98,1539000,0
+SBH.US,D,20150814,000000,25.95,26.15,25.8,25.99,1972300,0
+SBH.US,D,20150817,000000,25.82,25.95,25.52,25.89,5796800,0
+SBH.US,D,20150818,000000,26.05,26.22,25.75,26.08,2631200,0
+SBH.US,D,20150819,000000,25.87,26.05,25.56,25.95,2499100,0
+SBH.US,D,20150820,000000,25.81,26.68,25.8,26.63,3031600,0
+SBH.US,D,20150821,000000,26.38,26.61,25.79,25.81,2537200,0
+SBH.US,D,20150824,000000,24.83,26.23,24.63,25.5,2887978,0
+SBH.US,D,20150825,000000,25.99,26.41,25.72,25.88,3200400,0
+SBH.US,D,20150826,000000,26.26,26.51,25.67,26.2,1812500,0
+SBH.US,D,20150827,000000,26.38,26.74,26.14,26.29,1780200,0
+SBH.US,D,20150828,000000,26.23,26.59,26.08,26.46,1197800,0
+SBH.US,D,20150831,000000,26.35,26.42,26,26.14,806300,0
+SBH.US,D,20150901,000000,25.81,26.01,25.65,25.84,1677000,0
+SBH.US,D,20150902,000000,26.09,26.26,25.85,26.1,1812600,0
+SBH.US,D,20150903,000000,26.24,26.42,26.08,26.21,1171300,0
+SBH.US,D,20150904,000000,25.97,26.25,25.79,25.87,2582100,0
+SBH.US,D,20150908,000000,26.27,26.89,26.27,26.71,1636700,0
+SBH.US,D,20150909,000000,26.88,26.88,26.02,26.08,1458900,0
+SBH.US,D,20150910,000000,26.04,26.2,25.83,25.95,2038682,0
+SBH.US,D,20150911,000000,25.91,26.23,25.83,26.17,1075600,0
+SBH.US,D,20150914,000000,26.19,26.36,25.87,26.02,1271000,0
+SBH.US,D,20150915,000000,26.08,26.34,25.93,26.25,817600,0
+SBH.US,D,20150916,000000,26.26,26.5,26.16,26.42,1620700,0
+SBH.US,D,20150917,000000,26.42,26.65,25.85,25.98,4392381,0
+SBH.US,D,20150918,000000,25.74,25.95,25.56,25.6,2709300,0
+SBH.US,D,20150921,000000,25.74,26.12,25.53,25.56,2078900,0
+SBH.US,D,20150922,000000,25.38,25.46,24.99,25.32,1449100,0
+SBH.US,D,20150923,000000,25.28,25.42,24.75,24.94,1494600,0
+SBH.US,D,20150924,000000,24.69,24.85,24.31,24.34,1641407,0
+SBH.US,D,20150925,000000,24.45,24.52,24.07,24.24,2255500,0
+SBH.US,D,20150928,000000,24.11,24.25,23.59,23.61,1936980,0
+SBH.US,D,20150929,000000,23.73,23.75,23.39,23.44,2406700,0
+SBH.US,D,20150930,000000,23.66,23.87,23.45,23.75,3795400,0
+SBH.US,D,20151001,000000,23.82,24.13,23.68,23.89,1907000,0
+SBH.US,D,20151002,000000,23.7,23.93,23.22,23.89,2969000,0
+SBH.US,D,20151005,000000,24.05,24.22,23.47,23.69,3566953,0
+SBH.US,D,20151006,000000,23.71,23.9,23.27,23.32,3271500,0
+SBH.US,D,20151007,000000,23.49,23.74,23.21,23.37,2436000,0
+SBH.US,D,20151008,000000,23.44,23.95,23.29,23.75,2521600,0
+SBH.US,D,20151009,000000,23.75,23.97,23.35,23.94,1662300,0
+SBH.US,D,20151012,000000,24.02,24.02,23.61,23.81,818777,0
+SBH.US,D,20151013,000000,23.74,23.77,23.28,23.3,1135600,0
+SBH.US,D,20151014,000000,23.34,23.49,22.99,23.38,2337800,0
+SBH.US,D,20151015,000000,23.44,23.74,23.11,23.35,1915100,0
+SBH.US,D,20151016,000000,23.37,23.6,23.32,23.45,876300,0
+SBH.US,D,20151019,000000,23.38,23.92,23.38,23.9,1123545,0
+SBH.US,D,20151020,000000,23.85,24.11,23.74,24.02,1869270,0
+SBH.US,D,20151021,000000,24.01,24.2,23.63,23.66,871400,0
+SBH.US,D,20151022,000000,22.81,23.44,21.94,22.15,4114100,0
+SBH.US,D,20151023,000000,22.27,22.64,22.14,22.6,2192300,0
+SBH.US,D,20151026,000000,22.6,23.33,22.5,23.22,1366700,0
+SBH.US,D,20151027,000000,23.15,23.41,22.96,23.41,4406500,0
+SBH.US,D,20151028,000000,23.5,23.65,23.2,23.45,3132900,0
+SBH.US,D,20151029,000000,23.38,23.58,23.2,23.51,2535500,0
+SBH.US,D,20151030,000000,23.56,23.61,23.36,23.51,1462800,0
+SBH.US,D,20151102,000000,23.58,23.73,23.28,23.56,2179769,0
+SBH.US,D,20151103,000000,23.6,23.94,23.46,23.63,3192600,0
+SBH.US,D,20151104,000000,23.64,23.71,22.87,22.91,2027539,0
+SBH.US,D,20151105,000000,22.99,23.05,22.65,22.79,2270400,0
+SBH.US,D,20151106,000000,22.73,23,22.45,22.97,2308200,0
+SBH.US,D,20151109,000000,22.92,22.95,22.53,22.79,2142491,0
+SBH.US,D,20151110,000000,22.73,22.83,22.49,22.78,2024300,0
+SBH.US,D,20151111,000000,22.82,22.83,22.12,22.13,3688100,0
+SBH.US,D,20151112,000000,22.5,24.78,22.5,24.4,7901800,0
+SBH.US,D,20151113,000000,24.24,24.4,23.46,23.75,3127100,0
+SBH.US,D,20151116,000000,23.67,23.99,23.42,23.87,2174000,0
+SBH.US,D,20151117,000000,24,26,23.84,24.98,6124500,0
+SBH.US,D,20151118,000000,25.75,26.09,25.04,25.31,3655500,0
+SBH.US,D,20151119,000000,25.19,25.54,25.04,25.19,2081200,0
+SBH.US,D,20151120,000000,26,26.28,25.76,26.15,2341100,0
+SBH.US,D,20151123,000000,26.22,26.45,25.86,25.99,2439900,0
+SBH.US,D,20151124,000000,25.85,26.29,25.73,26.16,1443700,0
+SBH.US,D,20151125,000000,26.25,26.5,26.14,26.38,1100700,0
+SBH.US,D,20151127,000000,26.47,26.74,26.25,26.38,569500,0
+SBH.US,D,20151130,000000,26.33,26.49,25.78,25.86,1635500,0
+SBH.US,D,20151201,000000,25.89,26.14,25.57,26.1,2276364,0
+SBH.US,D,20151202,000000,26.1,26.4,25.7,25.71,1515338,0
+SBH.US,D,20151203,000000,25.74,26.24,25.55,25.65,1842660,0
+SBH.US,D,20151204,000000,25.99,26.94,25.94,26.84,2228700,0
+SBH.US,D,20151207,000000,26.64,26.8,26.49,26.56,1594600,0
+SBH.US,D,20151208,000000,26.39,26.8,26.28,26.52,1162989,0
+SBH.US,D,20151209,000000,26.41,26.82,26.27,26.31,972200,0
+SBH.US,D,20151210,000000,26.47,27.17,26.38,27.07,2236500,0
+SBH.US,D,20151211,000000,26.72,27.07,26.44,26.96,2200600,0
+SBH.US,D,20151214,000000,26.93,27.2,26.39,26.52,1844674,0
+SBH.US,D,20151215,000000,27.49,27.99,27.4,27.94,2870300,0
+SBH.US,D,20151216,000000,27.96,28.59,27.83,28.55,2692100,0
+SBH.US,D,20151217,000000,28.38,28.7,28.13,28.53,2995900,0
+SBH.US,D,20151218,000000,28.38,28.42,27.76,27.97,2570000,0
+SBH.US,D,20151221,000000,28.06,28.49,28.03,28.23,1274600,0
+SBH.US,D,20151222,000000,28.33,28.38,28.01,28.06,1605741,0
+SBH.US,D,20151223,000000,28.21,28.3,27.91,28.25,1123200,0
+SBH.US,D,20151224,000000,28.19,28.24,27.8,28.2,585679,0
+SBH.US,D,20151228,000000,28.18,28.2,27.68,27.91,842274,0
+SBH.US,D,20151229,000000,28.14,28.29,27.9,28.21,1105583,0
+SBH.US,D,20151230,000000,28.21,28.21,27.82,28.07,1092701,0
+SBH.US,D,20151231,000000,28.05,28.22,27.745,27.89,1140953,0
+SBH.US,D,20160104,000000,27.54,27.93,27.32,27.85,2937105,0
+SBH.US,D,20160105,000000,27.91,28.21,27.5,27.66,2233512,0
+SBH.US,D,20160106,000000,27.31,27.74,27.302,27.46,2669141,0
+SBH.US,D,20160107,000000,26.95,27.55,26.61,26.78,2652070,0
+SBH.US,D,20160108,000000,26.85,27.07,26.38,26.6,1497487,0
+SBH.US,D,20160111,000000,26.67,27.11,26.64,26.94,1371274,0
+SBH.US,D,20160112,000000,27.19,27.565,26.7,27.17,1596690,0
+SBH.US,D,20160113,000000,27.23,27.42,26.54,26.67,1691894,0
+SBH.US,D,20160114,000000,26.69,27.01,26.57,26.77,1401881,0
+SBH.US,D,20160115,000000,26.1,26.87,26.03,26.06,2060984,0
+SBH.US,D,20160119,000000,25.63,26.24,25.38,25.94,2724600,0
+SBH.US,D,20160120,000000,25.66,25.92,24.82,25.46,2250350,0
+SBH.US,D,20160121,000000,25.44,25.7,24.69,24.94,2888147,0
+SBH.US,D,20160122,000000,25.23,25.65,25,25.62,2217844,0
+SBH.US,D,20160125,000000,25.61,25.97,25.4,25.72,1609651,0
+SBH.US,D,20160126,000000,26.36,27.155,26.16,27.14,3121539,0
+SBH.US,D,20160127,000000,27.07,27.34,26.47,26.71,2777528,0
+SBH.US,D,20160128,000000,27,27.04,26.07,26.42,2193769,0
+SBH.US,D,20160129,000000,26.53,27.56,26.47,27.56,2460616,0
+SBH.US,D,20160201,000000,27.67,28.05,27.16,27.39,2052149,0
+SBH.US,D,20160202,000000,27.17,27.36,26.73,26.88,1428827,0
+SBH.US,D,20160203,000000,26.98,26.98,26.2,26.64,3501967,0
+SBH.US,D,20160204,000000,29.05,30.27,28.07,30.13,11251059,0
+SBH.US,D,20160205,000000,30.13,30.695,29.83,30.28,3934001,0
+SBH.US,D,20160208,000000,30.13,30.63,29.7,30.52,3356774,0
+SBH.US,D,20160209,000000,30.19,30.55,29.95,30.18,2164856,0
+SBH.US,D,20160210,000000,30.2,30.56,29.81,30.09,1325689,0
+SBH.US,D,20160211,000000,29.63,29.89,29.46,29.64,2174582,0
+SBH.US,D,20160212,000000,29.76,30.24,29.54,30.11,1434939,0
+SBH.US,D,20160216,000000,30.44,30.765,30.12,30.5,2049531,0
+SBH.US,D,20160217,000000,30.3,31.44,30.3,31.41,2523972,0
+SBH.US,D,20160218,000000,31.32,31.61,30.72,31.26,1667139,0
+SBH.US,D,20160219,000000,31.03,31.03,30.475,30.69,1469825,0
+SBH.US,D,20160222,000000,30.9,31.1799,30.68,30.96,1254139,0
+SBH.US,D,20160223,000000,30.94,31.41,30.7,31.38,1610384,0
+SBH.US,D,20160224,000000,31.11,31.47,30.8,31.39,1083321,0
+SBH.US,D,20160225,000000,31.34,31.52,31.03,31.48,1219720,0
+SBH.US,D,20160226,000000,31.5,31.72,31.38,31.65,970755,0
+SBH.US,D,20160229,000000,31.74,31.8,31.55,31.58,1255243,0
+SBH.US,D,20160301,000000,31.76,31.86,31.421,31.56,1331739,0
+SBH.US,D,20160302,000000,31.56,31.83,31.26,31.82,1988834,0
+SBH.US,D,20160303,000000,31.81,31.9,31.33,31.5,1601044,0
+SBH.US,D,20160304,000000,31.58,31.74,31.18,31.32,1243414,0
+SBH.US,D,20160307,000000,31.17,31.3,30.79,30.96,1471833,0
+SBH.US,D,20160308,000000,30.9,31.11,30.59,30.77,1657871,0
+SBH.US,D,20160309,000000,30.97,31.2,30.64,30.78,1855304,0
+SBH.US,D,20160310,000000,30.2,30.94,30.04,30.86,1712929,0
+SBH.US,D,20160311,000000,31.2,31.91,31.17,31.74,1664629,0
+SBH.US,D,20160314,000000,31.65,31.86,31.52,31.79,1018628,0
+SBH.US,D,20160315,000000,31.66,32.24,31.62,31.86,1453073,0
+SBH.US,D,20160316,000000,31.63,32.11,31.35,32.06,1146196,0
+SBH.US,D,20160317,000000,32.04,32.74,31.79,32.56,1442726,0
+SBH.US,D,20160318,000000,32.55,32.72,32.4,32.5,1310792,0
+SBH.US,D,20160321,000000,32.47,32.71,32.315,32.49,714335,0
+SBH.US,D,20160322,000000,32.29,32.66,32.225,32.38,691760,0
+SBH.US,D,20160323,000000,32.32,32.56,32.14,32.22,1212720,0
+SBH.US,D,20160324,000000,32.23,32.37,31.59,31.89,1000464,0
+SBH.US,D,20160328,000000,31.92,32.249,31.72,32.04,601776,0
+SBH.US,D,20160329,000000,32.15,32.74,32.01,32.49,891445,0
+SBH.US,D,20160330,000000,32.91,32.93,32.55,32.75,869185,0
+SBH.US,D,20160331,000000,32.69,32.825,32.23,32.38,1009529,0
+SBH.US,D,20160401,000000,32.11,32.75,32.01,32.67,930109,0
+SBH.US,D,20160404,000000,32.66,32.66,32.125,32.55,1028847,0
+SBH.US,D,20160405,000000,32.33,32.54,32.13,32.3,1804171,0
+SBH.US,D,20160406,000000,32.24,32.505,31.78,32.22,1277210,0
+SBH.US,D,20160407,000000,32.1,32.1,30.84,31.24,2878924,0
+SBH.US,D,20160408,000000,31.24,31.335,30.88,31.03,1663638,0
+SBH.US,D,20160411,000000,31.32,31.58,30.87,30.88,1106783,0
+SBH.US,D,20160412,000000,30.86,31.085,30.43,30.82,1096631,0
+SBH.US,D,20160413,000000,31.13,31.59,31,31.44,928455,0
+SBH.US,D,20160414,000000,31.43,31.43,30.52,30.55,1255081,0
+SBH.US,D,20160415,000000,30.53,30.81,30.26,30.49,1207043,0
+SBH.US,D,20160418,000000,30.42,30.78,30.16,30.52,1091371,0
+SBH.US,D,20160419,000000,30.66,31.16,30.49,30.69,1058239,0
+SBH.US,D,20160420,000000,30.63,30.79,30.09,30.1,1096184,0
+SBH.US,D,20160421,000000,30.3,30.69,30.06,30.28,1279303,0
+SBH.US,D,20160422,000000,30.17,30.49,30.115,30.31,1022801,0
+SBH.US,D,20160425,000000,30.27,30.7,30.12,30.66,1115600,0
+SBH.US,D,20160426,000000,30.75,31.08,30.66,31.07,995444,0
+SBH.US,D,20160427,000000,30.95,31.53,30.86,31.44,1013761,0
+SBH.US,D,20160428,000000,31.27,31.42,30.97,31.06,781912,0
+SBH.US,D,20160429,000000,31.11,31.64,30.9,31.4,1523839,0
+SBH.US,D,20160502,000000,31.55,31.85,31.26,31.82,1657451,0
+SBH.US,D,20160503,000000,31.69,31.73,31.1,31.62,1802703,0
+SBH.US,D,20160504,000000,31.53,32.26,31.36,31.97,2823024,0
+SBH.US,D,20160505,000000,32.1,32.11,30.05,30.13,5087470,0
+SBH.US,D,20160506,000000,30.15,30.22,29.22,30.1,2723597,0
+SBH.US,D,20160509,000000,30.15,30.61,30.1,30.3,1753480,0
+SBH.US,D,20160510,000000,30.3,30.47,29.9,30.29,1824040,0
+SBH.US,D,20160511,000000,29.98,30.16,29.39,29.55,2508363,0
+SBH.US,D,20160512,000000,29.72,29.865,29.02,29.3,1533465,0
+SBH.US,D,20160513,000000,29.15,29.65,29.055,29.34,1530834,0
+SBH.US,D,20160516,000000,29.29,29.46,29.145,29.17,959421,0
+SBH.US,D,20160517,000000,29.19,29.31,28.45,28.67,1306061,0
+SBH.US,D,20160518,000000,28.53,28.65,27.94,28.06,1270823,0
+SBH.US,D,20160519,000000,27.88,28.37,27.74,28.13,1415996,0
+SBH.US,D,20160520,000000,28.18,28.41,28.08,28.19,956749,0
+SBH.US,D,20160523,000000,28.19,28.19,27.74,27.74,1399606,0
+SBH.US,D,20160524,000000,27.66,27.92,27.48,27.56,1471432,0
+SBH.US,D,20160525,000000,27.56,28.37,27.5,28.18,2092050,0
+SBH.US,D,20160526,000000,28.08,28.36,27.87,28.23,1458935,0
+SBH.US,D,20160527,000000,28.41,28.75,28.05,28.48,1266014,0
+SBH.US,D,20160531,000000,28.62,28.77,28.42,28.72,1235636,0
+SBH.US,D,20160601,000000,28.78,29.56,28.67,29.41,2617945,0
+SBH.US,D,20160602,000000,30.02,30.56,29.75,30.38,2880603,0
+SBH.US,D,20160603,000000,30.34,30.44,29.93,30.35,1023767,0
+SBH.US,D,20160606,000000,30.27,30.595,30.025,30.57,2007682,0
+SBH.US,D,20160607,000000,30.41,30.64,30.26,30.54,1179467,0
+SBH.US,D,20160608,000000,30.63,30.68,29.75,29.77,3542200,0
+SBH.US,D,20160609,000000,29.62,29.64,29.33,29.52,1636113,0
+SBH.US,D,20160610,000000,29.21,29.32,28.46,29.31,2598520,0
+SBH.US,D,20160613,000000,29.2,29.55,29.14,29.35,1688618,0
+SBH.US,D,20160614,000000,29.38,29.42,28.87,29.14,1568237,0
+SBH.US,D,20160615,000000,29.16,29.691,29.14,29.29,1428347,0
+SBH.US,D,20160616,000000,29.18,29.37,28.89,29.23,1039080,0
+SBH.US,D,20160617,000000,29.22,29.26,28.82,28.82,1190522,0
+SBH.US,D,20160620,000000,29.19,29.27,28.85,28.87,1356476,0
+SBH.US,D,20160621,000000,28.87,28.96,28.44,28.48,1158459,0
+SBH.US,D,20160622,000000,28.52,28.52,28.14,28.43,1938739,0
+SBH.US,D,20160623,000000,28.6,29.1,28.55,29.1,1840914,0
+SBH.US,D,20160624,000000,28.27,28.73,28.09,28.31,2544206,0
+SBH.US,D,20160627,000000,28.1,28.19,27.655,28.12,1631934,0
+SBH.US,D,20160628,000000,28.41,28.63,28.27,28.58,1315353,0
+SBH.US,D,20160629,000000,28.77,29.16,28.75,29.04,879878,0
+SBH.US,D,20160630,000000,29.07,29.48,28.54,29.41,1356132,0
+SBH.US,D,20160701,000000,29.28,29.73,29.2,29.32,1086109,0
+SBH.US,D,20160705,000000,29.27,29.29,28.695,28.88,1430199,0
+SBH.US,D,20160706,000000,28.83,29.17,28.72,29.17,2454872,0
+SBH.US,D,20160707,000000,29.12,29.67,29.12,29.33,903499,0
+SBH.US,D,20160708,000000,29.54,29.85,29.37,29.8,787744,0
+SBH.US,D,20160711,000000,29.8,30.16,29.78,30.12,1057479,0
+SBH.US,D,20160712,000000,30.31,30.5,30.05,30.31,1586798,0
+SBH.US,D,20160713,000000,30.25,30.47,30.2,30.36,1333666,0
+SBH.US,D,20160714,000000,30.52,30.73,29.35,29.37,1492949,0
+SBH.US,D,20160715,000000,29.48,29.59,29.11,29.19,958946,0
+SBH.US,D,20160718,000000,29.23,29.44,29.23,29.43,730493,0
+SBH.US,D,20160719,000000,29.43,29.66,29.35,29.56,813050,0
+SBH.US,D,20160720,000000,29.64,29.74,29.445,29.47,922248,0
+SBH.US,D,20160721,000000,29.48,29.73,29.25,29.39,966076,0
+SBH.US,D,20160722,000000,29.38,29.82,29.34,29.73,858912,0
+SBH.US,D,20160725,000000,29.73,30.08,29.641,29.75,888990,0
+SBH.US,D,20160726,000000,29.78,30.07,29.7,29.94,655464,0
+SBH.US,D,20160727,000000,30,30.4,29.36,29.43,1566683,0
+SBH.US,D,20160728,000000,29.39,29.39,28.88,29.25,1406827,0
+SBH.US,D,20160729,000000,29.26,29.51,29.14,29.33,1087885,0
+SBH.US,D,20160801,000000,29.12,29.46,29.05,29.33,1347340,0
+SBH.US,D,20160802,000000,29.37,29.39,28.61,28.71,1370382,0
+SBH.US,D,20160803,000000,28.7,29.92,28.25,29.85,2813130,0
+SBH.US,D,20160804,000000,28.02,28.81,26.065,26.49,8757991,0
+SBH.US,D,20160805,000000,26.44,26.9,26.11,26.49,1950543,0
+SBH.US,D,20160808,000000,26.32,26.59,26.19,26.49,1557483,0
+SBH.US,D,20160809,000000,26.55,26.66,26.43,26.45,1373442,0
+SBH.US,D,20160810,000000,26.49,26.85,26.44,26.7,1902940,0
+SBH.US,D,20160811,000000,26.95,27.31,26.69,26.88,1092268,0
+SBH.US,D,20160812,000000,26.85,27.22,26.85,27.06,1307796,0
+SBH.US,D,20160815,000000,27.1,27.52,27.1,27.38,1140988,0
+SBH.US,D,20160816,000000,27.41,27.8999,27.24,27.83,1856003,0
+SBH.US,D,20160817,000000,27.64,27.7,27.245,27.32,1748197,0
+SBH.US,D,20160818,000000,27.39,27.86,27.25,27.41,1150846,0
+SBH.US,D,20160819,000000,27.39,28.04,27.35,27.92,1250431,0
+SBH.US,D,20160822,000000,27.38,28.13,27.38,27.75,1829898,0
+SBH.US,D,20160823,000000,27.79,28.12,27.74,28.04,1444942,0
+SBH.US,D,20160824,000000,28.01,28.565,27.96,28.35,2112997,0
+SBH.US,D,20160825,000000,28.34,28.37,27.7,27.79,1219952,0
+SBH.US,D,20160826,000000,27.89,27.89,27,27.19,1888506,0
+SBH.US,D,20160829,000000,27.19,27.5,27.16,27.39,880250,0
+SBH.US,D,20160830,000000,27.45,27.49,26.84,26.97,1090494,0
+SBH.US,D,20160831,000000,27.05,27.34,27.05,27.22,819326,0
+SBH.US,D,20160901,000000,27.3,27.46,27.05,27.41,772076,0
+SBH.US,D,20160902,000000,27.55,27.89,27.43,27.71,1067873,0
+SBH.US,D,20160906,000000,27.79,27.79,27.435,27.68,944074,0
+SBH.US,D,20160907,000000,27.71,28.86,27.43,28.76,2934180,0
+SBH.US,D,20160908,000000,28.67,28.67,27.87,27.87,1602346,0
+SBH.US,D,20160909,000000,27.77,27.8,26.99,27.04,1744040,0
+SBH.US,D,20160912,000000,27.15,27.32,26.76,27.19,1758980,0
+SBH.US,D,20160913,000000,26.9,27.08,26.435,26.71,1344789,0
+SBH.US,D,20160914,000000,26.78,27.155,26.44,27.11,1638896,0
+SBH.US,D,20160915,000000,27.04,27.04,26.41,26.66,1683950,0
+SBH.US,D,20160916,000000,26.64,26.8959,26.43,26.63,1723389,0
+SBH.US,D,20160919,000000,26.61,26.8,26.41,26.58,1314925,0
+SBH.US,D,20160920,000000,26.61,26.73,26.13,26.23,1506934,0
+SBH.US,D,20160921,000000,26.28,26.52,26.03,26.33,1652187,0
+SBH.US,D,20160922,000000,26.61,26.73,26.37,26.46,1530919,0
+SBH.US,D,20160923,000000,26.37,26.88,26.37,26.61,785708,0
+SBH.US,D,20160926,000000,28.13,28.59,27.8,27.82,7671790,0
+SBH.US,D,20160927,000000,27.9,28.37,27.745,28.16,24499486,0
+SBH.US,D,20160928,000000,28.04,28.19,27.54,28.01,4688795,0
+SBH.US,D,20160929,000000,27.15,27.28,25.89,25.95,8617483,0
+SBH.US,D,20160930,000000,25.9,26.08,25.58,25.68,3852685,0
+SBH.US,D,20161003,000000,25.72,25.82,25.22,25.37,2033805,0
+SBH.US,D,20161004,000000,25.32,25.78,25.07,25.26,2576310,0
+SBH.US,D,20161005,000000,25.48,25.89,25.44,25.86,2918879,0
+SBH.US,D,20161006,000000,25.86,25.86,25.57,25.69,1294492,0
+SBH.US,D,20161007,000000,25.75,25.78,25.08,25.54,2270270,0
+SBH.US,D,20161010,000000,25.72,25.83,25.55,25.75,683910,0
+SBH.US,D,20161011,000000,25.69,25.73,25.195,25.36,1543260,0
+SBH.US,D,20161012,000000,25.47,26.05,25.41,25.94,1597936,0
+SBH.US,D,20161013,000000,25.7,26.03,25.43,25.95,1356389,0
+SBH.US,D,20161014,000000,25.95,26.11,25.71,26,1600504,0
+SBH.US,D,20161017,000000,25.91,26.095,25.89,25.99,1029119,0
+SBH.US,D,20161018,000000,26.04,26.08,25.71,25.99,1162961,0
+SBH.US,D,20161019,000000,26.07,26.35,25.94,26.29,771916,0
+SBH.US,D,20161020,000000,26.34,26.53,26.26,26.33,995117,0
+SBH.US,D,20161021,000000,26.11,26.39,25.845,26.33,1216962,0
+SBH.US,D,20161024,000000,26.64,26.64,26.24,26.43,858498,0
+SBH.US,D,20161025,000000,26.22,26.29,25.76,25.85,1298878,0
+SBH.US,D,20161026,000000,25.71,25.89,25.4,25.54,2506229,0
+SBH.US,D,20161027,000000,25.58,25.58,25.03,25.25,1749380,0
+SBH.US,D,20161028,000000,25.15,25.705,25.15,25.6,1442297,0
+SBH.US,D,20161031,000000,25.4,25.99,25.25,25.94,1594650,0
+SBH.US,D,20161101,000000,25.33,25.72,25.11,25.53,1451461,0
+SBH.US,D,20161102,000000,25.49,26.18,25.49,25.76,1920168,0
+SBH.US,D,20161103,000000,25.73,26.05,25.655,25.74,1058226,0
+SBH.US,D,20161104,000000,25.79,25.98,25.41,25.5,1010055,0
+SBH.US,D,20161107,000000,25.75,25.85,25.54,25.77,1232033,0
+SBH.US,D,20161108,000000,25.74,26.005,25.56,25.87,1163393,0
+SBH.US,D,20161109,000000,25.62,26.82,25.4808,26.73,1767085,0
+SBH.US,D,20161110,000000,27,27.7,26.885,27.62,1735757,0
+SBH.US,D,20161111,000000,27.5,28.49,27.29,28.46,1545572,0
+SBH.US,D,20161114,000000,28.76,30.17,28.52,29.12,4911039,0
+SBH.US,D,20161115,000000,26.64,26.92,23.72,24.84,10942945,0
+SBH.US,D,20161116,000000,24.84,26.92,24.6501,25.99,4778422,0
+SBH.US,D,20161117,000000,26.05,27,25.89,26.86,4400250,0
+SBH.US,D,20161118,000000,26.46,26.92,25.83,26.22,1986365,0
+SBH.US,D,20161121,000000,26.19,26.7,26.19,26.44,2001092,0
+SBH.US,D,20161122,000000,26.63,27.1325,26.46,26.75,1855082,0
+SBH.US,D,20161123,000000,26.74,27.01,26.74,26.92,1323861,0
+SBH.US,D,20161125,000000,27.1,27.14,26.785,26.93,528187,0
+SBH.US,D,20161128,000000,26.74,27.05,26.65,26.8,1038068,0
+SBH.US,D,20161129,000000,27.05,27.07,26.36,26.43,1440592,0
+SBH.US,D,20161130,000000,26.28,26.605,26.1,26.19,1337860,0
+SBH.US,D,20161201,000000,26.15,26.66,26,26.49,1537131,0
+SBH.US,D,20161202,000000,26.59,26.92,26.52,26.52,1608239,0
+SBH.US,D,20161205,000000,26.73,27.02,26.49,26.96,1190193,0
+SBH.US,D,20161206,000000,26.77,27.23,26.77,27.19,1512816,0
+SBH.US,D,20161207,000000,27.28,27.37,27.0301,27.16,1043071,0
+SBH.US,D,20161208,000000,27.28,27.71,27.1,27.62,1859890,0
+SBH.US,D,20161209,000000,27.5,27.63,27.25,27.54,931271,0
+SBH.US,D,20161212,000000,27.43,27.59,27.12,27.13,921656,0
+SBH.US,D,20161213,000000,27.14,27.5,27.14,27.32,639542,0
+SBH.US,D,20161214,000000,27.46,27.47,26.74,26.84,1182804,0
+SBH.US,D,20161215,000000,26.95,27.13,26.8,26.95,827348,0
+SBH.US,D,20161216,000000,26.9,27.18,26.665,26.69,1817229,0
+SBH.US,D,20161219,000000,26.71,27.02,26.65,26.82,1041748,0
+SBH.US,D,20161220,000000,26.8,27.12,26.72,27.1,747163,0
+SBH.US,D,20161221,000000,26.98,27.3,26.9,27.21,1370774,0
+SBH.US,D,20161222,000000,27.12,27.15,25.76,25.81,1956708,0
+SBH.US,D,20161223,000000,25.94,26.26,25.94,26.24,800881,0
+SBH.US,D,20161227,000000,26.36,26.54,26.23,26.5,708523,0
+SBH.US,D,20161228,000000,26.54,26.6099,26.18,26.41,516668,0
+SBH.US,D,20161229,000000,26.35,26.66,26.11,26.43,611320,0
+SBH.US,D,20161230,000000,26.56,26.6,26.21,26.42,573285,0
+SBH.US,D,20170103,000000,26.55,26.58,25.94,26.23,1850179,0
+SBH.US,D,20170104,000000,26.36,26.98,26.36,26.8,2327368,0
+SBH.US,D,20170105,000000,26.56,26.56,25.59,26.21,2204153,0
+SBH.US,D,20170106,000000,26.31,26.34,25.65,25.69,1782254,0
+SBH.US,D,20170109,000000,25.77,26.08,25.68,26.02,1328437,0
+SBH.US,D,20170110,000000,25.87,26.32,25.81,26.27,1063546,0
+SBH.US,D,20170111,000000,26.19,26.33,25.4,25.8,1279680,0
+SBH.US,D,20170112,000000,25.71,25.99,25.49,25.88,1337841,0
+SBH.US,D,20170113,000000,26,26.13,25.72,25.77,1031149,0
+SBH.US,D,20170117,000000,26.04,26.47,25.87,25.99,1404296,0
+SBH.US,D,20170118,000000,25.93,26.03,25.24,26.03,2179211,0
+SBH.US,D,20170119,000000,25.96,26.13,25.56,25.88,1189019,0
+SBH.US,D,20170120,000000,25.78,26,25.42,25.42,1311893,0
+SBH.US,D,20170123,000000,25.3,25.44,24.99,25.25,2261480,0
+SBH.US,D,20170124,000000,25.33,25.57,25.23,25.39,1422272,0
+SBH.US,D,20170125,000000,25.37,25.67,24.73,24.74,2894393,0
+SBH.US,D,20170126,000000,24.78,25.45,24.54,24.61,2363988,0
+SBH.US,D,20170127,000000,24.68,24.74,24.19,24.22,2482198,0
+SBH.US,D,20170130,000000,24.05,24.445,23.84,24.37,2392050,0
+SBH.US,D,20170131,000000,24,24.05,23.19,23.8,4104979,0
+SBH.US,D,20170201,000000,23.85,24.2,23.73,24.15,3279816,0
+SBH.US,D,20170202,000000,22.34,23.09,21.51,21.61,13661008,0
+SBH.US,D,20170203,000000,21.59,22.73,21.56,22.46,5077015,0
+SBH.US,D,20170206,000000,22.36,23.12,22.29,22.91,4150815,0
+SBH.US,D,20170207,000000,22.96,23.14,22.79,22.9,1893917,0
+SBH.US,D,20170208,000000,22.88,23.25,22.82,23.21,2460853,0
+SBH.US,D,20170209,000000,23.28,23.84,23.26,23.55,1905601,0
+SBH.US,D,20170210,000000,23.6,23.83,23.25,23.26,2143074,0
+SBH.US,D,20170213,000000,23.39,23.63,23.01,23.07,2159273,0
+SBH.US,D,20170214,000000,22.96,23.48,22.96,23.15,1966952,0
+SBH.US,D,20170215,000000,23.5,23.5,22.77,22.95,1647542,0
+SBH.US,D,20170216,000000,22.92,23.08,22.405,22.56,1737738,0
+SBH.US,D,20170217,000000,22.57,22.8,22.52,22.77,1379332,0
+SBH.US,D,20170221,000000,22.81,23.15,22.73,22.97,1959802,0
+SBH.US,D,20170222,000000,22.92,23.0425,22.72,22.73,1431415,0
+SBH.US,D,20170223,000000,22.31,22.94,22.085,22.12,3158839,0
+SBH.US,D,20170224,000000,22.16,22.78,22.04,22.42,2036090,0
+SBH.US,D,20170227,000000,22.42,22.72,22.3,22.45,1524249,0
+SBH.US,D,20170228,000000,22.33,22.34,21.66,21.87,1782646,0
+SBH.US,D,20170301,000000,22.06,22.1772,21.57,21.85,1884694,0
+SBH.US,D,20170302,000000,21.82,22.01,21.69,21.99,1934466,0
+SBH.US,D,20170303,000000,22,22.12,21.6,21.72,1207519,0
+SBH.US,D,20170306,000000,21.58,21.59,21.185,21.29,988107,0
+SBH.US,D,20170307,000000,21.71,21.71,20.79,20.86,1796689,0
+SBH.US,D,20170308,000000,20.88,21,20.78,20.8,4145222,0
+SBH.US,D,20170309,000000,20.7,20.85,20.22,20.28,3907142,0
+SBH.US,D,20170310,000000,20.4,20.83,20.22,20.6,8436280,0
+SBH.US,D,20170313,000000,20.57,20.72,20.41,20.69,2240930,0
+SBH.US,D,20170314,000000,20.68,20.88,20.5,20.78,1712854,0
+SBH.US,D,20170315,000000,20.9,21.13,20.66,20.91,1235228,0
+SBH.US,D,20170316,000000,20.94,21.064,20.52,20.54,1381264,0
+SBH.US,D,20170317,000000,20.6,20.72,20.41,20.69,1594601,0
+SBH.US,D,20170320,000000,20.65,20.77,20.27,20.36,773767,0
+SBH.US,D,20170321,000000,20.38,20.38,19.86,20.21,1600914,0
+SBH.US,D,20170322,000000,20.13,20.365,19.98,20.33,1339112,0
+SBH.US,D,20170323,000000,20.3,20.37,20.08,20.17,1464816,0
+SBH.US,D,20170324,000000,20.11,20.34,20.11,20.27,1285270,0
+SBH.US,D,20170327,000000,20.08,20.38,19.93,20.01,2194470,0
+SBH.US,D,20170328,000000,20.01,20.16,19.77,19.95,3430814,0
+SBH.US,D,20170329,000000,20.01,20.47,19.975,20.3,2490312,0
+SBH.US,D,20170330,000000,20.21,20.55,20.21,20.35,1502120,0
+SBH.US,D,20170331,000000,20.35,20.61,20.35,20.44,1217895,0
+SBH.US,D,20170403,000000,20.45,20.57,20.23,20.36,2003416,0
+SBH.US,D,20170404,000000,20.3,20.34,19.6,19.72,2614141,0
+SBH.US,D,20170405,000000,19.85,19.9,19.23,19.35,3030876,0
+SBH.US,D,20170406,000000,19.43,19.83,19.43,19.79,4143158,0
+SBH.US,D,20170407,000000,19.78,19.95,19.71,19.89,1423695,0
+SBH.US,D,20170410,000000,19.9,20.22,19.9,20.15,1223939,0
+SBH.US,D,20170411,000000,20.15,20.29,20.02,20.26,1336301,0
+SBH.US,D,20170412,000000,20.13,20.22,20,20.06,2022800,0
+SBH.US,D,20170413,000000,20.06,20.14,19.665,19.8,2831558,0
+SBH.US,D,20170417,000000,19.89,20.06,19.74,19.89,2193717,0
+SBH.US,D,20170418,000000,19.94,19.94,19.74,19.89,1510266,0
+SBH.US,D,20170419,000000,19.97,20.03,19.85,19.86,1396022,0
+SBH.US,D,20170420,000000,20.06,20.15,19.905,19.98,1782985,0
+SBH.US,D,20170421,000000,19.98,20.09,19.65,19.69,3027384,0
+SBH.US,D,20170424,000000,19.35,19.58,19.18,19.26,2997187,0
+SBH.US,D,20170425,000000,19.34,19.65,19.245,19.36,2354790,0
+SBH.US,D,20170426,000000,19.43,19.62,19.33,19.42,2185714,0
+SBH.US,D,20170427,000000,19.39,19.56,19.25,19.3,1672023,0
+SBH.US,D,20170428,000000,19.32,19.32,18.91,19.02,2015799,0
+SBH.US,D,20170501,000000,19.08,19.19,18.78,19.01,1940872,0
+SBH.US,D,20170502,000000,19.02,19.49,18.96,19.44,2610450,0
+SBH.US,D,20170503,000000,19.51,19.79,19.41,19.64,2400248,0
+SBH.US,D,20170504,000000,19.95,21.01,19.75,19.86,5158038,0
+SBH.US,D,20170505,000000,19.9,20.13,19.63,19.86,2485030,0
+SBH.US,D,20170508,000000,19.73,19.94,19.53,19.79,1913592,0
+SBH.US,D,20170509,000000,19.91,20.535,19.91,20.4,3143033,0
+SBH.US,D,20170510,000000,20.33,20.565,20.27,20.42,1848682,0
+SBH.US,D,20170511,000000,20.32,20.6,19.99,20.35,2042528,0
+SBH.US,D,20170512,000000,20.27,20.38,19.99,20.08,1894035,0
+SBH.US,D,20170515,000000,20.1,20.26,19.98,19.99,1836175,0
+SBH.US,D,20170516,000000,19.88,19.96,19.555,19.7,2440894,0
+SBH.US,D,20170517,000000,19.58,19.805,18.68,18.7,3959110,0
+SBH.US,D,20170518,000000,18.7,18.92,18.43,18.44,1613406,0
+SBH.US,D,20170519,000000,18.48,18.57,18.14,18.32,3388143,0
+SBH.US,D,20170522,000000,18.37,18.595,18.17,18.23,2648847,0
+SBH.US,D,20170523,000000,18.18,18.27,17.54,17.56,2365907,0
+SBH.US,D,20170524,000000,17.75,17.8499,17.26,17.38,2241925,0
+SBH.US,D,20170525,000000,17.57,17.94,17.45,17.47,2762553,0
+SBH.US,D,20170526,000000,17.62,17.8,17.36,17.72,3680681,0
+SBH.US,D,20170530,000000,17.71,18.05,17.69,17.87,2128406,0
+SBH.US,D,20170531,000000,17.96,18.05,17.78,18.02,1708276,0
+SBH.US,D,20170601,000000,17.96,18.34,17.87,18.26,1926720,0
+SBH.US,D,20170602,000000,18.09,18.415,18,18,2397829,0
+SBH.US,D,20170605,000000,18,18.04,17.705,17.73,1110778,0
+SBH.US,D,20170606,000000,17.75,17.82,17.385,17.54,2233442,0
+SBH.US,D,20170607,000000,17.75,18.67,17.62,18.3,7433547,0
+SBH.US,D,20170608,000000,18.35,18.795,18.25,18.44,2196352,0
+SBH.US,D,20170609,000000,18.57,19.465,18.49,19.43,2540524,0
+SBH.US,D,20170612,000000,19.45,20.05,19.35,19.46,2577322,0
+SBH.US,D,20170613,000000,19.4,19.55,19.02,19.31,2101511,0
+SBH.US,D,20170614,000000,19.36,19.495,19.12,19.45,1555708,0
+SBH.US,D,20170615,000000,19.31,19.59,19.22,19.52,1982577,0
+SBH.US,D,20170616,000000,19.39,19.51,18.915,19.18,3051800,0
+SBH.US,D,20170619,000000,19.2,19.4,18.88,19.36,1522292,0
+SBH.US,D,20170620,000000,19.33,19.4,19.145,19.29,1886574,0
+SBH.US,D,20170621,000000,19.25,19.38,19.025,19.05,1312979,0
+SBH.US,D,20170622,000000,19.13,19.43,19.05,19.38,1853461,0
+SBH.US,D,20170623,000000,19.35,19.43,18.75,19.13,6600124,0
+SBH.US,D,20170626,000000,19.19,19.855,19.06,19.8,2231550,0
+SBH.US,D,20170627,000000,19.68,20.2,19.61,20.08,1913598,0
+SBH.US,D,20170628,000000,20.16,20.27,19.99,20.17,1662247,0
+SBH.US,D,20170629,000000,20.17,20.44,19.99,20.24,1540708,0
+SBH.US,D,20170630,000000,20.28,20.4,20.06,20.25,1615447,0
+SBH.US,D,20170703,000000,20.36,20.63,20.335,20.42,618318,0
+SBH.US,D,20170705,000000,20.33,20.51,19.92,20.09,1166001,0
+SBH.US,D,20170706,000000,19.98,20.072,19.74,19.8,1257005,0
+SBH.US,D,20170707,000000,19.73,19.83,19.5,19.52,1337755,0
+SBH.US,D,20170710,000000,19.41,19.53,19.07,19.09,1688054,0
+SBH.US,D,20170711,000000,19.15,19.3,18.9,19.06,1769690,0
+SBH.US,D,20170712,000000,19.15,19.361,18.94,19.15,1787629,0
+SBH.US,D,20170713,000000,19.25,19.71,19.16,19.54,1991686,0
+SBH.US,D,20170714,000000,19.64,19.79,19.54,19.59,1242726,0
+SBH.US,D,20170717,000000,19.64,19.96,19.6,19.77,1355797,0
+SBH.US,D,20170718,000000,19.67,19.79,19.47,19.75,1387925,0
+SBH.US,D,20170719,000000,19.79,19.96,19.66,19.84,1239558,0
+SBH.US,D,20170720,000000,19.87,20.099,19.78,19.88,1230827,0
+SBH.US,D,20170721,000000,19.79,19.9,19.681,19.85,1181725,0
+SBH.US,D,20170724,000000,19.68,19.74,19.24,19.29,1409966,0
+SBH.US,D,20170725,000000,19.36,20.02,19.33,19.87,1838590,0
+SBH.US,D,20170726,000000,19.83,20.45,19.575,20.42,1897166,0
+SBH.US,D,20170727,000000,20.48,20.73,20.14,20.62,1804014,0
+SBH.US,D,20170728,000000,20.61,20.71,20.36,20.45,1733119,0
+SBH.US,D,20170731,000000,20.47,20.52,20.07,20.23,1546155,0
+SBH.US,D,20170801,000000,20.28,20.405,20.11,20.27,1834194,0
+SBH.US,D,20170802,000000,20.19,20.47,19.8,20.35,4230361,0
+SBH.US,D,20170803,000000,20.56,20.71,19.8101,20.21,4356671,0
+SBH.US,D,20170804,000000,20.45,21.06,20.315,20.8,2749526,0
+SBH.US,D,20170807,000000,20.96,21.21,20.8101,21.14,1948921,0
+SBH.US,D,20170808,000000,21.17,21.36,21.04,21.09,1269513,0
+SBH.US,D,20170809,000000,20.91,20.92,20.34,20.54,2767945,0
+SBH.US,D,20170810,000000,20.38,20.39,19.52,19.68,3102028,0
+SBH.US,D,20170811,000000,19.56,20.165,19.35,20.1,1993929,0
+SBH.US,D,20170814,000000,20.19,20.35,19.97,20.24,1465538,0
+SBH.US,D,20170815,000000,20.13,20.13,19.65,19.84,1408997,0
+SBH.US,D,20170816,000000,19.99,20.1012,19.53,19.71,2025857,0
+SBH.US,D,20170817,000000,19.62,19.66,19.34,19.42,1857814,0
+SBH.US,D,20170818,000000,19.37,19.37,17.81,17.93,5113403,0
+SBH.US,D,20170821,000000,18.06,18.06,17.69,17.87,2998956,0
+SBH.US,D,20170822,000000,17.92,18.07,17.68,17.77,1633612,0
+SBH.US,D,20170823,000000,17.68,17.75,17.27,17.51,2032291,0
+SBH.US,D,20170824,000000,17.91,18.39,17.88,18.02,2825230,0
+SBH.US,D,20170825,000000,17.96,18.48,17.79,18.44,2060014,0
+SBH.US,D,20170828,000000,18.53,18.79,18.43,18.71,1951744,0
+SBH.US,D,20170829,000000,18.47,18.975,18.34,18.8,1732070,0
+SBH.US,D,20170830,000000,18.75,18.82,18.465,18.57,1271065,0
+SBH.US,D,20170831,000000,18.7,18.77,18.335,18.59,1838769,0
+SBH.US,D,20170901,000000,19,19.17,18.74,19.06,2279770,0
+SBH.US,D,20170905,000000,18.99,19.1,18.8,18.96,2188401,0
+SBH.US,D,20170906,000000,19,19.72,18.94,19.65,2037143,0
+SBH.US,D,20170907,000000,19.78,19.85,19.41,19.68,1730135,0
+SBH.US,D,20170908,000000,19.59,19.61,19.33,19.55,1216767,0
+SBH.US,D,20170911,000000,19.6,20.03,19.5,19.99,1822754,0
+SBH.US,D,20170912,000000,20.1,20.445,19.97,20.34,1641398,0
+SBH.US,D,20170913,000000,20.37,20.62,20.37,20.49,1237140,0
+SBH.US,D,20170914,000000,20.43,20.43,20.07,20.18,1450469,0
+SBH.US,D,20170915,000000,20.11,20.3,20.04,20.19,3992014,0
+SBH.US,D,20170918,000000,20.23,20.4,20.13,20.29,1369608,0
+SBH.US,D,20170919,000000,20.31,20.44,20.28,20.35,862101,0
+SBH.US,D,20170920,000000,20.43,20.5,20.07,20.1,1630580,0
+SBH.US,D,20170921,000000,20.13,20.13,19.44,19.44,1497352,0
+SBH.US,D,20170922,000000,19.42,19.54,18.8,18.95,3662982,0
+SBH.US,D,20170925,000000,18.91,19.97,18.91,19.68,3235750,0
+SBH.US,D,20170926,000000,19.71,19.98,19.6,19.95,1985482,0
+SBH.US,D,20170927,000000,19.95,20.17,19.73,20.14,1905813,0
+SBH.US,D,20170928,000000,20.13,20.23,19.94,20.06,1566598,0
+SBH.US,D,20170929,000000,20.09,20.19,19.52,19.58,2158123,0
+SBH.US,D,20171002,000000,19.67,19.71,19.125,19.63,2500673,0
+SBH.US,D,20171003,000000,19.62,19.7,19.365,19.59,1278053,0
+SBH.US,D,20171004,000000,19.63,20.16,19.55,19.74,1838261,0
+SBH.US,D,20171005,000000,19.66,20.31,19.66,19.91,1305797,0
+SBH.US,D,20171006,000000,19.82,19.9263,19.54,19.6,1126109,0
+SBH.US,D,20171009,000000,19.375,19.38,19.18,19.26,1374949,0
+SBH.US,D,20171010,000000,19.29,19.59,19.24,19.29,1340697,0
+SBH.US,D,20171011,000000,19.24,19.35,17.65,17.97,5765749,0
+SBH.US,D,20171012,000000,17.9,17.9,17.19,17.6,3769412,0
+SBH.US,D,20171013,000000,17.59,17.78,17.1,17.45,2670993,0
+SBH.US,D,20171016,000000,18.15,18.31,17.64,17.71,2186641,0
+SBH.US,D,20171017,000000,17.67,18.02,17.59,17.9,1762523,0
+SBH.US,D,20171018,000000,17.93,18.13,17.6,17.75,1796709,0
+SBH.US,D,20171019,000000,16.98,17.41,16.355,16.87,6046245,0
+SBH.US,D,20171020,000000,17.01,17.66,17.01,17.33,3595010,0
+SBH.US,D,20171023,000000,17.34,17.67,17.27,17.32,1821278,0
+SBH.US,D,20171024,000000,17.41,17.76,17.41,17.57,1612140,0
+SBH.US,D,20171025,000000,17.55,17.69,17.29,17.63,1389629,0
+SBH.US,D,20171026,000000,17.57,17.78,17.49,17.57,857541,0
+SBH.US,D,20171027,000000,17.5,17.54,17.24,17.39,1762579,0
+SBH.US,D,20171030,000000,17.35,17.43,17.17,17.25,1320799,0
+SBH.US,D,20171031,000000,17.3,17.43,17.19,17.31,1757377,0
+SBH.US,D,20171101,000000,17.3,17.45,17.0548,17.42,1746841,0
+SBH.US,D,20171102,000000,17.47,17.65,17.2,17.55,1672340,0
+SBH.US,D,20171103,000000,17.55,17.75,17.39,17.4,1661032,0
+SBH.US,D,20171106,000000,17.3,17.67,17.17,17.48,1653563,0
+SBH.US,D,20171107,000000,17.59,17.65,16.99,17.07,1928560,0
+SBH.US,D,20171108,000000,15.62,16.24,14.215,15.92,4517455,0
+SBH.US,D,20171109,000000,15.79,16.67,15.79,16.31,2249064,0
+SBH.US,D,20171110,000000,16.23,16.54,16.05,16.21,2396474,0
+SBH.US,D,20171113,000000,16.05,16.065,15.005,15.14,4630782,0
+SBH.US,D,20171114,000000,15.05,15.945,15.01,15.67,4532256,0
+SBH.US,D,20171115,000000,14.91,15.9,14.5,15.16,8167534,0
+SBH.US,D,20171116,000000,14.47,15.69,14.05,15.46,5181462,0
+SBH.US,D,20171117,000000,15.65,15.76,15.295,15.44,2524727,0
+SBH.US,D,20171120,000000,15.44,16.015,15.33,15.89,1758669,0
+SBH.US,D,20171121,000000,15.84,15.84,15.25,15.49,2189482,0
+SBH.US,D,20171122,000000,15.55,16.1,15.55,15.96,2111051,0
+SBH.US,D,20171124,000000,16,16.13,15.7,15.7,971543,0
+SBH.US,D,20171127,000000,15.78,16.18,15.69,15.95,2014681,0
+SBH.US,D,20171128,000000,15.95,16.49,15.9,16.45,1481186,0
+SBH.US,D,20171129,000000,16.45,17.5,16.45,17.17,3311571,0
+SBH.US,D,20171130,000000,17.21,17.5,16.83,17.05,1870121,0
+SBH.US,D,20171201,000000,16.92,17.1,16.53,16.96,2162626,0
+SBH.US,D,20171204,000000,17.14,17.63,17.12,17.25,2551731,0
+SBH.US,D,20171205,000000,17.33,17.43,16.98,17.09,1970646,0
+SBH.US,D,20171206,000000,17.23,17.23,16.64,16.65,2026253,0
+SBH.US,D,20171207,000000,16.73,17.08,16.61,16.62,1969974,0
+SBH.US,D,20171208,000000,16.66,17.095,16.58,17.06,2660316,0
+SBH.US,D,20171211,000000,17.09,17.09,16.62,16.73,1342421,0
+SBH.US,D,20171212,000000,16.71,16.82,16.36,16.37,1809608,0
+SBH.US,D,20171213,000000,16.39,16.7,16.28,16.59,1440259,0
+SBH.US,D,20171214,000000,16.61,16.79,16.28,16.48,1695888,0
+SBH.US,D,20171215,000000,16.5,17.035,16.5,16.92,3196735,0
+SBH.US,D,20171218,000000,17.11,18.065,17.09,17.96,4599574,0
+SBH.US,D,20171219,000000,18.06,18.12,17.67,17.8,2001289,0
+SBH.US,D,20171220,000000,17.88,18.29,17.665,18.22,2038518,0
+SBH.US,D,20171221,000000,18.21,18.37,18.04,18.28,1347617,0
+SBH.US,D,20171222,000000,18.32,18.71,18.14,18.68,1620742,0
+SBH.US,D,20171226,000000,18.73,19,18.54,18.71,1586451,0
+SBH.US,D,20171227,000000,18.72,18.85,18.46,18.55,924479,0
+SBH.US,D,20171228,000000,18.5,18.74,18.43,18.66,928051,0
+SBH.US,D,20171229,000000,18.68,18.94,18.65,18.76,1225861,0
+SBH.US,D,20180102,000000,18.84,19.16,18.47,19.08,2034393,0
+SBH.US,D,20180103,000000,19.13,19.17,18.71,18.83,1419964,0
+SBH.US,D,20180104,000000,18.89,18.96,17.82,17.95,2233584,0
+SBH.US,D,20180105,000000,17.83,18.34,17.72,18.24,1420592,0
+SBH.US,D,20180108,000000,18.29,18.44,17.82,17.99,1685324,0
+SBH.US,D,20180109,000000,17.88,17.95,17.58,17.84,1242100,0
+SBH.US,D,20180110,000000,17.76,17.97,17.625,17.73,1158974,0
+SBH.US,D,20180111,000000,17.85,18.77,17.76,18.64,1302099,0
+SBH.US,D,20180112,000000,18.74,19.01,18.34,18.37,1798796,0
+SBH.US,D,20180116,000000,18.47,18.82,17.96,18.06,2520930,0
+SBH.US,D,20180117,000000,18.17,18.625,18.05,18.42,1519927,0
+SBH.US,D,20180118,000000,18.51,18.56,18.22,18.27,889790,0
+SBH.US,D,20180119,000000,18.23,18.62,18,18.51,965516,0
+SBH.US,D,20180122,000000,18.54,18.59,17.925,18.21,1981144,0
+SBH.US,D,20180123,000000,18.2,18.32,17.595,17.76,3561980,0
+SBH.US,D,20180124,000000,17.83,17.86,17.07,17.48,2667454,0
+SBH.US,D,20180125,000000,17.51,17.64,16.84,16.97,1625125,0
+SBH.US,D,20180126,000000,16.94,16.99,16.11,16.78,4904513,0
+SBH.US,D,20180129,000000,16.69,17.29,16.69,17.1,1854726,0
+SBH.US,D,20180130,000000,16.99,17.08,16.44,16.47,1950401,0
+SBH.US,D,20180131,000000,16.48,16.87,16.45,16.61,3028880,0
+SBH.US,D,20180201,000000,16.5,16.53,16.03,16.04,2605441,0
+SBH.US,D,20180202,000000,15.9,16.33,15.79,16,3438960,0
+SBH.US,D,20180205,000000,15.83,16.17,15.29,15.3,2483982,0
+SBH.US,D,20180206,000000,14.75,15.57,14.66,15.42,3404053,0
+SBH.US,D,20180207,000000,15.39,15.88,15.33,15.69,3780917,0
+SBH.US,D,20180208,000000,17.3,18.24,15.91,16.61,5823990,0
+SBH.US,D,20180209,000000,16.92,17.2,16.42,16.97,4842573,0
+SBH.US,D,20180212,000000,17.1,17.81,16.5,17.59,2964336,0
+SBH.US,D,20180213,000000,17.6,17.67,16.9,16.98,2226434,0
+SBH.US,D,20180214,000000,16.94,17.57,16.87,17.36,1967877,0
+SBH.US,D,20180215,000000,17.43,17.58,17.14,17.2,2222846,0
+SBH.US,D,20180216,000000,17.21,17.56,17.115,17.2,1321737,0
+SBH.US,D,20180220,000000,17.01,17.63,17.01,17.22,2367407,0
+SBH.US,D,20180221,000000,17.28,17.52,17.21,17.22,2282834,0
+SBH.US,D,20180222,000000,17.22,17.26,16.88,17.02,1171935,0
+SBH.US,D,20180223,000000,17.07,17.15,16.675,17.04,1385868,0
+SBH.US,D,20180226,000000,17.08,17.22,16.75,17.12,1607671,0
+SBH.US,D,20180227,000000,17.2,17.53,16.77,16.78,1375398,0
+SBH.US,D,20180228,000000,16.86,17.19,16.73,16.84,2008590,0
+SBH.US,D,20180301,000000,16.78,16.92,16.485,16.72,1995842,0
+SBH.US,D,20180302,000000,16.55,17.26,16.53,17.13,1840502,0
+SBH.US,D,20180305,000000,17.11,17.45,16.95,17.43,1955036,0
+SBH.US,D,20180306,000000,17.43,17.525,17.235,17.43,1286759,0
+SBH.US,D,20180307,000000,17.29,17.605,17.18,17.39,1211868,0
+SBH.US,D,20180308,000000,17.43,17.51,16.865,17.16,1817428,0
+SBH.US,D,20180309,000000,17.25,17.54,17.06,17.49,1183580,0
+SBH.US,D,20180312,000000,17.51,17.81,17.36,17.76,1425489,0
+SBH.US,D,20180313,000000,17.82,17.87,17.36,17.41,1392176,0
+SBH.US,D,20180314,000000,17.42,17.5,17.03,17.07,1212895,0
+SBH.US,D,20180315,000000,17.16,17.23,16.74,16.83,938484,0
+SBH.US,D,20180316,000000,16.85,17.45,16.78,17.15,2447677,0
+SBH.US,D,20180319,000000,17.1,17.13,16.765,16.93,1242886,0
+SBH.US,D,20180320,000000,16.87,16.87,16.38,16.39,1236877,0
+SBH.US,D,20180321,000000,16.38,16.52,16.27,16.33,1072917,0
+SBH.US,D,20180322,000000,16.19,16.36,15.915,15.95,1590553,0
+SBH.US,D,20180323,000000,15.96,16,15.51,15.65,2009923,0
+SBH.US,D,20180326,000000,15.77,16.1,15.57,16.08,1781320,0
+SBH.US,D,20180327,000000,16.13,16.18,15.87,15.94,1414117,0
+SBH.US,D,20180328,000000,15.96,16.48,15.96,16.35,1542022,0
+SBH.US,D,20180329,000000,16.44,16.65,16.32,16.45,1381570,0
+SBH.US,D,20180402,000000,16.4,16.47,15.57,15.84,1800769,0
+SBH.US,D,20180403,000000,15.89,16.17,15.75,16.03,1407567,0
+SBH.US,D,20180404,000000,15.91,16.635,15.91,16.54,1411848,0
+SBH.US,D,20180405,000000,16.15,16.5,15.97,16.37,1212816,0
+SBH.US,D,20180406,000000,16.23,16.52,15.93,16.09,1613607,0
+SBH.US,D,20180409,000000,16.16,16.515,16.08,16.17,1092058,0
+SBH.US,D,20180410,000000,16.4,16.5,16.16,16.47,1067326,0
+SBH.US,D,20180411,000000,16.33,16.63,16.33,16.46,717716,0
+SBH.US,D,20180412,000000,16.46,16.53,16.2,16.21,992787,0
+SBH.US,D,20180413,000000,16.27,16.32,15.76,15.79,1349068,0
+SBH.US,D,20180416,000000,15.86,16.4,15.73,16.29,1468805,0
+SBH.US,D,20180417,000000,16.37,16.77,16.34,16.55,1692226,0
+SBH.US,D,20180418,000000,16.6,17.11,16.58,16.79,1607481,0
+SBH.US,D,20180419,000000,16.73,16.83,16.3,16.3,1073443,0
+SBH.US,D,20180420,000000,16.29,16.46,16.04,16.06,1322061,0
+SBH.US,D,20180423,000000,16.11,16.61,16.11,16.41,1639325,0
+SBH.US,D,20180424,000000,16.51,16.94,16.43,16.75,1570320,0
+SBH.US,D,20180425,000000,16.71,16.97,16.59,16.92,1415566,0
+SBH.US,D,20180426,000000,16.96,17.43,16.88,17.2,1321144,0
+SBH.US,D,20180427,000000,17.21,17.47,17.03,17.46,1482075,0
+SBH.US,D,20180430,000000,17.46,17.5805,17.05,17.29,2390188,0
+SBH.US,D,20180501,000000,17.21,17.5,16.715,17.18,1717908,0
+SBH.US,D,20180502,000000,17.13,17.27,16.73,16.94,2281499,0
+SBH.US,D,20180503,000000,15.73,16.13,14.99,15.12,4903448,0
+SBH.US,D,20180504,000000,15,15.03,14.49,14.81,5604336,0
+SBH.US,D,20180507,000000,14.67,14.97,14.15,14.86,3066023,0
+SBH.US,D,20180508,000000,14.86,15.18,14.86,14.97,1811942,0
+SBH.US,D,20180509,000000,15.31,15.62,15.08,15.23,1871253,0
+SBH.US,D,20180510,000000,15.25,15.4825,15.23,15.35,1108244,0
+SBH.US,D,20180511,000000,15.32,16.255,15.31,15.45,3527032,0
+SBH.US,D,20180514,000000,15.48,15.81,15.43,15.58,1826439,0
+SBH.US,D,20180515,000000,15.58,15.83,15.43,15.47,2127378,0
+SBH.US,D,20180516,000000,15.59,15.96,15.31,15.39,2473282,0
+SBH.US,D,20180517,000000,15.33,15.58,15.28,15.35,1371239,0
+SBH.US,D,20180518,000000,15.37,15.37,14.99,15.01,1912972,0
+SBH.US,D,20180521,000000,15.05,15.13,14.845,14.96,1665159,0
+SBH.US,D,20180522,000000,15.07,15.23,14.97,15.1,1612967,0
+SBH.US,D,20180523,000000,15.1,15.545,15.04,15.46,1672605,0
+SBH.US,D,20180524,000000,15.44,15.6,15.315,15.56,1318396,0
+SBH.US,D,20180525,000000,15.61,15.81,15.49,15.5,1160175,0
+SBH.US,D,20180529,000000,15.38,15.41,14.92,15.01,1992664,0
+SBH.US,D,20180530,000000,15.07,15.39,14.97,15.24,1827172,0
+SBH.US,D,20180531,000000,15.29,15.4157,15.01,15.14,1582226,0
+SBH.US,D,20180601,000000,15.16,15.29,15.01,15.07,1527736,0
+SBH.US,D,20180604,000000,15.15,15.55,15.15,15.3,1937928,0
+SBH.US,D,20180605,000000,15.31,15.3448,14.925,15.12,2710287,0
+SBH.US,D,20180606,000000,15.21,15.36,15.03,15.21,1886627,0
+SBH.US,D,20180607,000000,15.3,16.22,15.3,15.88,3613556,0
+SBH.US,D,20180608,000000,15.78,16.17,15.56,16.05,2408251,0
+SBH.US,D,20180611,000000,16.06,16.22,16.01,16.19,1174043,0
+SBH.US,D,20180612,000000,16.21,16.3,15.98,16.2,1052797,0
+SBH.US,D,20180613,000000,16.22,16.26,15.7,15.7,1270525,0
+SBH.US,D,20180614,000000,15.72,15.72,15.23,15.3,2120775,0
+SBH.US,D,20180615,000000,15.26,15.505,15.25,15.37,2337286,0
+SBH.US,D,20180618,000000,15.3,15.8,15.3,15.59,1389229,0
+SBH.US,D,20180619,000000,15.5,15.98,15.3832,15.97,2134346,0
+SBH.US,D,20180620,000000,15.5,16.2,15.19,16.15,2882947,0
+SBH.US,D,20180621,000000,16.06,16.28,15.91,16.06,1987120,0
+SBH.US,D,20180622,000000,16.19,16.43,15.85,16.22,13281228,0
+SBH.US,D,20180625,000000,16.2,16.43,16.14,16.38,2509857,0
+SBH.US,D,20180626,000000,16.41,16.57,16.25,16.51,1663367,0
+SBH.US,D,20180627,000000,16.51,16.7,16.35,16.37,1597401,0
+SBH.US,D,20180628,000000,16.34,16.605,16.28,16.38,2267321,0
+SBH.US,D,20180629,000000,16.47,16.47,16.015,16.03,1829909,0
+SBH.US,D,20180702,000000,15.95,15.95,15.19,15.27,2567331,0
+SBH.US,D,20180703,000000,15.36,15.46,15.06,15.14,1112127,0
+SBH.US,D,20180705,000000,15.24,15.435,15.2,15.39,2008847,0
+SBH.US,D,20180706,000000,15.41,15.91,15.41,15.88,1178834,0
+SBH.US,D,20180709,000000,15.87,16.44,15.85,16.18,1682336,0
+SBH.US,D,20180710,000000,16.18,16.28,15.95,16.28,2107752,0
+SBH.US,D,20180711,000000,16.15,16.355,16.03,16.24,1396841,0
+SBH.US,D,20180712,000000,16.34,16.41,16.105,16.35,1413338,0
+SBH.US,D,20180713,000000,16.37,16.71,16.27,16.37,1924538,0
+SBH.US,D,20180716,000000,15.36,15.76,15.155,15.52,4749202,0
+SBH.US,D,20180717,000000,15.48,15.92,15.48,15.77,1959140,0
+SBH.US,D,20180718,000000,15.81,15.82,15.47,15.76,1215559,0
+SBH.US,D,20180719,000000,15.75,16.2,15.65,16.19,1317804,0
+SBH.US,D,20180720,000000,16.14,16.26,16.01,16.15,1168152,0
+SBH.US,D,20180723,000000,16.1,16.47,16.085,16.14,1361006,0
+SBH.US,D,20180724,000000,16.19,16.495,16.07,16.45,1759886,0
+SBH.US,D,20180725,000000,16.42,16.7,16.37,16.62,2348657,0
+SBH.US,D,20180726,000000,16.68,17.22,16.57,16.58,1720763,0
+SBH.US,D,20180727,000000,16.62,16.79,16.11,16.25,1047944,0
+SBH.US,D,20180730,000000,16.29,16.62,16.27,16.34,1750269,0
+SBH.US,D,20180731,000000,16.37,16.55,16.3,16.49,2799410,0
+SBH.US,D,20180801,000000,16.4,16.535,16.31,16.4,2397425,0
+SBH.US,D,20180802,000000,15,15.21,13.7239,14.11,10389888,0
+SBH.US,D,20180803,000000,13.85,14.53,13.77,14.13,2869239,0
+SBH.US,D,20180806,000000,14.07,14.38,13.73,14.11,1745077,0
+SBH.US,D,20180807,000000,14.21,14.29,14,14.24,1791849,0
+SBH.US,D,20180808,000000,14.16,14.57,14.16,14.41,1707606,0
+SBH.US,D,20180809,000000,14.44,14.53,14.245,14.5,1953982,0
+SBH.US,D,20180810,000000,14.47,14.47,13.96,14.35,1298704,0
+SBH.US,D,20180813,000000,14.4,14.45,14.09,14.37,1290677,0
+SBH.US,D,20180814,000000,14.45,14.64,13.99,14.12,1825934,0
+SBH.US,D,20180815,000000,14.2,14.35,13.815,13.89,1160036,0
+SBH.US,D,20180816,000000,13.91,14.12,13.78,14.12,868372,0
+SBH.US,D,20180817,000000,14.26,14.77,14.18,14.7,1365959,0
+SBH.US,D,20180820,000000,14.81,15.13,14.81,14.92,1520889,0
+SBH.US,D,20180821,000000,14.96,15.14,14.9,15.06,884855,0
+SBH.US,D,20180822,000000,15.03,15.2,14.83,14.85,1044977,0
+SBH.US,D,20180823,000000,14.85,14.92,14.695,14.91,832286,0
+SBH.US,D,20180824,000000,14.9,15.32,14.8,15.25,1515343,0
+SBH.US,D,20180827,000000,15.33,15.38,14.995,15.02,2027795,0
+SBH.US,D,20180828,000000,15.06,15.28,14.92,15.14,1400611,0
+SBH.US,D,20180829,000000,15.18,15.42,15.07,15.27,1405432,0
+SBH.US,D,20180830,000000,15.26,15.37,15,15.14,898098,0
+SBH.US,D,20180831,000000,15.15,15.41,15.065,15.4,1476262,0
+SBH.US,D,20180904,000000,15.33,15.55,15.2,15.51,1400484,0
+SBH.US,D,20180905,000000,15.51,16.105,15.34,15.94,1653123,0
+SBH.US,D,20180906,000000,16.01,16.15,15.805,15.97,1454444,0
+SBH.US,D,20180907,000000,15.98,16.335,15.98,16.22,1800148,0
+SBH.US,D,20180910,000000,16.33,16.415,16.14,16.18,1414785,0
+SBH.US,D,20180911,000000,16.15,16.89,16.04,16.8,1650190,0
+SBH.US,D,20180912,000000,16.8,17.16,16.76,17,1837660,0
+SBH.US,D,20180913,000000,17.16,17.93,17.06,17.7,2650245,0
+SBH.US,D,20180914,000000,17.59,17.94,17.52,17.86,1975132,0
+SBH.US,D,20180917,000000,17.85,18.12,17.46,18.02,1668054,0
+SBH.US,D,20180918,000000,17.96,18.13,17.71,17.95,1172543,0
+SBH.US,D,20180919,000000,17.94,18.16,17.91,18.03,1163510,0
+SBH.US,D,20180920,000000,18.14,18.5,18.07,18.38,1976506,0
+SBH.US,D,20180921,000000,18.39,18.63,18.25,18.36,2411964,0
+SBH.US,D,20180924,000000,18.36,18.55,18.19,18.25,1253249,0
+SBH.US,D,20180925,000000,18.37,18.48,18.185,18.29,1639206,0
+SBH.US,D,20180926,000000,18.32,18.68,18.2022,18.41,1396386,0
+SBH.US,D,20180927,000000,18.4,18.41,17.97,18.06,1181652,0
+SBH.US,D,20180928,000000,18.05,18.5575,17.99,18.39,2099314,0
+SBH.US,D,20181001,000000,18.49,18.49,17.91,17.91,1115809,0
+SBH.US,D,20181002,000000,17.78,18.11,17.78,17.86,1051380,0
+SBH.US,D,20181003,000000,18,18.06,17.12,17.15,2131418,0
+SBH.US,D,20181004,000000,17.18,17.53,16.775,17.38,2373104,0
+SBH.US,D,20181005,000000,17.4,17.535,17.25,17.3,1264015,0
+SBH.US,D,20181008,000000,17.34,17.69,17.28,17.5,1316877,0
+SBH.US,D,20181009,000000,17.53,17.79,17.39,17.72,1128532,0
+SBH.US,D,20181010,000000,17.72,18.21,17.72,17.91,1712845,0
+SBH.US,D,20181011,000000,17.92,18.32,17.65,17.82,1944416,0
+SBH.US,D,20181012,000000,18,18.19,17.79,18.02,1350882,0
+SBH.US,D,20181015,000000,18.02,18.63,18.02,18.49,1464156,0
+SBH.US,D,20181016,000000,18.56,18.99,18.33,18.91,1475887,0
+SBH.US,D,20181017,000000,18.82,18.875,18.05,18.17,2337286,0
+SBH.US,D,20181018,000000,18.06,18.44,17.94,18.1,1458838,0
+SBH.US,D,20181019,000000,18.04,18.245,17.32,17.34,2317710,0
+SBH.US,D,20181022,000000,17.42,17.78,17.1,17.5,2214864,0
+SBH.US,D,20181023,000000,17.31,18.1,17.16,18.05,2309741,0
+SBH.US,D,20181024,000000,16.7,17.54,16.08,16.76,3041579,0
+SBH.US,D,20181025,000000,16.85,17.27,16.78,17.24,1944550,0
+SBH.US,D,20181026,000000,17.13,17.29,16.98,17.06,1436613,0
+SBH.US,D,20181029,000000,17.36,17.77,17.23,17.55,2229410,0
+SBH.US,D,20181030,000000,17.61,18.16,17.5,18.05,1312462,0
+SBH.US,D,20181031,000000,18.19,18.2499,17.68,17.81,1917141,0
+SBH.US,D,20181101,000000,17.88,18.24,17.85,18.14,1715144,0
+SBH.US,D,20181102,000000,18.24,18.66,18.15,18.53,1845738,0
+SBH.US,D,20181105,000000,18.41,18.92,18.36,18.43,1756247,0
+SBH.US,D,20181106,000000,18.51,18.995,18.47,18.93,2222644,0
+SBH.US,D,20181107,000000,18.86,18.96,17.96,18.79,5006746,0
+SBH.US,D,20181108,000000,18.57,23.61,18.57,22.59,10973086,0
+SBH.US,D,20181109,000000,22.6,23.07,21.71,21.75,5283304,0
+SBH.US,D,20181112,000000,21.79,21.99,21.38,21.6,4109153,0
+SBH.US,D,20181113,000000,21.51,21.6,20.26,20.75,3820972,0
+SBH.US,D,20181114,000000,21.06,21.27,20.225,20.31,4951527,0
+SBH.US,D,20181115,000000,20.12,21.04,19.91,21.03,3368173,0
+SBH.US,D,20181116,000000,20.82,20.865,20.03,20.63,2639425,0
+SBH.US,D,20181119,000000,20.82,21.445,20.19,20.48,2014203,0
+SBH.US,D,20181120,000000,19.84,20.25,19.56,19.67,2166787,0
+SBH.US,D,20181121,000000,19.79,20.11,19.74,19.89,1402980,0
+SBH.US,D,20181123,000000,19.74,19.81,19.2,19.27,798567,0
+SBH.US,D,20181126,000000,19.59,20.1,19.44,20.04,2038351,0
+SBH.US,D,20181127,000000,19.97,20.68,19.86,20.32,2047149,0
+SBH.US,D,20181128,000000,20.34,21.08,20.26,21,1888841,0
+SBH.US,D,20181129,000000,20.99,21.23,20.86,21.02,1977230,0
+SBH.US,D,20181130,000000,21.02,21.62,20.9,21.11,3007907,0
+SBH.US,D,20181203,000000,21.32,21.42,20.37,20.68,2001328,0
+SBH.US,D,20181204,000000,20.68,20.82,20.04,20.21,1881339,0
+SBH.US,D,20181206,000000,19.94,20.04,19.5,19.77,2816159,0
+SBH.US,D,20181207,000000,20.025,20.025,19.095,19.29,1870884,0
+SBH.US,D,20181210,000000,19.29,19.47,18.99,19.27,2114851,0
+SBH.US,D,20181211,000000,19.52,19.6,18.93,19.23,2112211,0
+SBH.US,D,20181212,000000,19.43,19.77,19.27,19.29,1339859,0
+SBH.US,D,20181213,000000,19.06,19.3999,18.78,18.83,1798681,0
+SBH.US,D,20181214,000000,18.72,19.39,18.6,18.65,1742004,0
+SBH.US,D,20181217,000000,18.58,18.66,17.85,17.94,2633314,0
+SBH.US,D,20181218,000000,18.19,18.515,17.91,17.93,2986919,0
+SBH.US,D,20181219,000000,17.86,18.12,17.57,17.6,3369292,0
+SBH.US,D,20181220,000000,17.58,17.58,16.7,17.07,3455252,0
+SBH.US,D,20181221,000000,16.79,17.35,16.55,16.61,5540443,0
+SBH.US,D,20181224,000000,16.42,16.86,16.23,16.42,1167231,0
+SBH.US,D,20181226,000000,16.54,17.26,16.43,17.24,1771454,0
+SBH.US,D,20181227,000000,16.89,17.06,16.19,16.88,1355139,0
+SBH.US,D,20181228,000000,16.99,17.23,16.695,16.95,2386342,0
+SBH.US,D,20181231,000000,17.05,17.23,16.89,17.05,2144510,0
+SBH.US,D,20190102,000000,16.73,17.53,16.615,17.29,1891928,0
+SBH.US,D,20190103,000000,17.22,17.33,16.81,16.83,1131931,0
+SBH.US,D,20190104,000000,17.08,17.52,17,17.18,1782859,0
+SBH.US,D,20190107,000000,17.04,17.62,16.835,17.14,2038095,0
+SBH.US,D,20190108,000000,17.31,17.745,17.04,17.57,1881283,0
+SBH.US,D,20190109,000000,17.64,18.02,17.6,18.02,3076009,0
+SBH.US,D,20190110,000000,17.66,17.97,17.22,17.87,2718549,0
+SBH.US,D,20190111,000000,17.775,18.63,17.71,18.49,2316424,0
+SBH.US,D,20190114,000000,18.32,18.83,17.87,17.97,2764004,0
+SBH.US,D,20190115,000000,18.05,18.05,17.335,17.49,2276978,0
+SBH.US,D,20190116,000000,17.5,17.69,17.34,17.41,1356229,0
+SBH.US,D,20190117,000000,17.29,17.82,17.2209,17.68,1630727,0
+SBH.US,D,20190118,000000,18.08,18.24,17.79,18.08,1381160,0
+SBH.US,D,20190122,000000,17.98,18.0062,16.98,17.05,2832134,0
+SBH.US,D,20190123,000000,17.11,17.42,17.04,17.29,1577567,0
+SBH.US,D,20190124,000000,17.34,17.72,17.27,17.7,1576144,0
+SBH.US,D,20190125,000000,17.94,18.25,17.83,18.02,1967367,0
+SBH.US,D,20190128,000000,17.86,17.9145,17.63,17.91,1625788,0
+SBH.US,D,20190129,000000,17.89,17.9076,17.4,17.43,1220055,0
+SBH.US,D,20190130,000000,17.55,17.55,17.0225,17.28,1651098,0
+SBH.US,D,20190131,000000,17.28,17.61,17.15,17.22,1855008,0
+SBH.US,D,20190201,000000,17.35,17.62,17.19,17.42,2486053,0
+SBH.US,D,20190204,000000,17.5,18.225,17.33,18.17,3387318,0
+SBH.US,D,20190205,000000,20,20.2,18.36,18.84,3467984,0
+SBH.US,D,20190206,000000,18.88,18.88,17.82,17.89,2765854,0
+SBH.US,D,20190207,000000,17.8,17.8001,17.49,17.75,2022614,0
+SBH.US,D,20190208,000000,17.71,17.94,17.495,17.57,1483545,0
+SBH.US,D,20190211,000000,18.07,18.34,17.85,18.33,1849563,0
+SBH.US,D,20190212,000000,18.41,18.52,18.28,18.43,1222974,0
+SBH.US,D,20190213,000000,18.5,18.57,18.205,18.5,1111924,0
+SBH.US,D,20190214,000000,18.5,18.73,18.14,18.69,1593886,0
+SBH.US,D,20190215,000000,18.82,19.07,18.66,18.71,1204666,0
+SBH.US,D,20190219,000000,18.69,18.81,18.28,18.6,1377503,0
+SBH.US,D,20190220,000000,18.58,18.64,18.12,18.14,999412,0
+SBH.US,D,20190221,000000,18.15,18.29,17.78,17.87,1515949,0
+SBH.US,D,20190222,000000,17.91,18.15,17.86,17.99,1107270,0
+SBH.US,D,20190225,000000,18.1,18.23,17.745,17.8,1106377,0
+SBH.US,D,20190226,000000,17.81,17.97,17.645,17.84,923024,0
+SBH.US,D,20190227,000000,17.89,18.2,17.79,17.99,1392301,0
+SBH.US,D,20190228,000000,18.01,18.2,17.72,18.07,949292,0
+SBH.US,D,20190301,000000,18.3,18.56,17.75,17.79,1237104,0
+SBH.US,D,20190304,000000,17.85,17.86,17.505,17.62,1040811,0
+SBH.US,D,20190305,000000,17.68,17.885,17.66,17.82,684736,0
+SBH.US,D,20190306,000000,17.91,17.97,17.39,17.56,1284130,0
+SBH.US,D,20190307,000000,17.8,17.8,17.33,17.8,1814064,0
+SBH.US,D,20190308,000000,17.63,17.64,17.29,17.53,1230241,0
+SBH.US,D,20190311,000000,17.55,18.04,17.495,18.02,1013044,0
+SBH.US,D,20190312,000000,17.95,18.04,17.62,17.86,1112137,0
+SBH.US,D,20190313,000000,17.98,18.36,17.92,18.28,1021666,0
+SBH.US,D,20190314,000000,18.22,18.26,17.79,17.81,767127,0
+SBH.US,D,20190315,000000,17.85,18.06,17.71,17.77,2078095,0
+SBH.US,D,20190318,000000,17.84,18.14,17.81,18.14,915004,0
+SBH.US,D,20190319,000000,18.29,18.71,18.26,18.44,1158394,0
+SBH.US,D,20190320,000000,18.13,18.4,17.43,17.45,1149140,0
+SBH.US,D,20190321,000000,17.35,17.73,17.35,17.68,895755,0
+SBH.US,D,20190322,000000,17.59,17.9,17.49,17.59,1272296,0
+SBH.US,D,20190325,000000,17.61,18.005,17.52,17.83,991697,0
+SBH.US,D,20190326,000000,18,18.31,17.655,18.08,1022325,0
+SBH.US,D,20190327,000000,18.46,18.52,18.04,18.46,1357407,0
+SBH.US,D,20190328,000000,18.61,18.79,17.905,18.21,1256032,0
+SBH.US,D,20190329,000000,18.26,18.43,18.19,18.41,1287561,0
+SBH.US,D,20190401,000000,18.53,18.84,18.32,18.46,1309800,0
+SBH.US,D,20190402,000000,18.25,18.44,18.06,18.25,1152120,0
+SBH.US,D,20190403,000000,18.4,18.49,18.24,18.4,874667,0
+SBH.US,D,20190404,000000,19.17,19.2,18.4,19.17,1528405,0
+SBH.US,D,20190405,000000,19.24,19.65,19.24,19.44,1744668,0
+SBH.US,D,20190408,000000,19.41,19.45,18.98,19.06,822741,0
+SBH.US,D,20190409,000000,18.96,18.96,18.54,18.67,882341,0
+SBH.US,D,20190410,000000,18.78,18.94,18.53,18.92,708016,0
+SBH.US,D,20190411,000000,18.97,18.98,18.355,18.47,1363106,0
+SBH.US,D,20190412,000000,18.59,18.7,18.2,18.25,760016,0
+SBH.US,D,20190415,000000,18.18,18.44,18.09,18.27,867724,0
+SBH.US,D,20190416,000000,18.4,18.73,18.27,18.72,765392,0
+SBH.US,D,20190417,000000,18.84,18.93,18.37,18.53,475850,0
+SBH.US,D,20190418,000000,18.48,18.75,18.41,18.62,883517,0
+SBH.US,D,20190422,000000,18.52,18.54,17.69,17.8,1559527,0
+SBH.US,D,20190423,000000,18,18.35,17.74,18.1,1420063,0
+SBH.US,D,20190424,000000,18.16,18.41,17.93,18.15,1743361,0
+SBH.US,D,20190425,000000,18.07,18.07,17.51,17.65,1425426,0
+SBH.US,D,20190426,000000,17.7,18,17.56,17.92,906380,0
+SBH.US,D,20190429,000000,17.94,18.16,17.83,17.99,1394832,0
+SBH.US,D,20190430,000000,18,18.15,17.53,17.7,3023127,0
+SBH.US,D,20190501,000000,16.35,16.6,15.9,15.93,3960613,0
+SBH.US,D,20190502,000000,15.95,16.395,15.81,16.23,2897340,0
+SBH.US,D,20190503,000000,16.16,16.6,16.01,16.53,2278447,0
+SBH.US,D,20190506,000000,16.56,16.85,16.39,16.53,1911738,0
+SBH.US,D,20190507,000000,16.3,16.58,16.3,16.42,1195109,0
+SBH.US,D,20190508,000000,16.38,16.59,16.25,16.4,1075368,0
+SBH.US,D,20190509,000000,16.31,16.59,16.15,16.55,1336761,0
+SBH.US,D,20190510,000000,16.5,16.58,16.1,16.26,2072546,0
+SBH.US,D,20190513,000000,15.88,16.325,15.67,16.25,2597555,0
+SBH.US,D,20190514,000000,16.32,16.35,15.79,15.9,2384909,0
+SBH.US,D,20190515,000000,15.79,16.44,15.67,16.43,1833508,0
+SBH.US,D,20190516,000000,16.55,16.76,16.08,16.21,1797226,0
+SBH.US,D,20190517,000000,16.03,16.65,15.95,16.34,1438652,0
+SBH.US,D,20190520,000000,16.21,16.49,15.96,16.36,1022041,0
+SBH.US,D,20190521,000000,16.42,16.81,16.19,16.62,974624,0
+SBH.US,D,20190522,000000,16.5,16.65,16.37,16.42,838802,0
+SBH.US,D,20190523,000000,16.24,16.35,16,16.21,1977533,0
+SBH.US,D,20190524,000000,16.31,16.56,15.78,16.09,1240588,0
+SBH.US,D,20190528,000000,16.24,16.31,15.76,15.79,1521823,0
+SBH.US,D,20190529,000000,15.67,15.73,15.285,15.39,1687218,0
+SBH.US,D,20190530,000000,15.47,15.52,15.12,15.25,1608512,0
+SBH.US,D,20190531,000000,15.1,15.215,14.605,15.18,1652602,0
+SBH.US,D,20190603,000000,15.23,15.47,15.185,15.33,1818178,0
+SBH.US,D,20190604,000000,15.46,15.94,15.46,15.89,1386573,0
+SBH.US,D,20190605,000000,15.87,16.09,15.65,15.91,1118655,0
+SBH.US,D,20190606,000000,15.62,15.85,14.72,15,2016007,0
+SBH.US,D,20190607,000000,15.01,15.23,14.94,15.06,981261,0
+SBH.US,D,20190610,000000,15.12,15.325,14.49,14.61,1361499,0
+SBH.US,D,20190611,000000,14.74,14.81,14.37,14.52,2609855,0
+SBH.US,D,20190612,000000,14.52,14.9,14.52,14.76,1478818,0
+SBH.US,D,20190613,000000,14.75,14.93,14.615,14.86,1258117,0
+SBH.US,D,20190614,000000,14.82,14.97,14.73,14.76,1310610,0
+SBH.US,D,20190617,000000,14.76,14.78,14.385,14.49,1586865,0
+SBH.US,D,20190618,000000,14.52,14.99,14.47,14.66,1143553,0
+SBH.US,D,20190619,000000,14.6,14.825,14.38,14.75,907204,0
+SBH.US,D,20190620,000000,14.89,15.03,14.63,14.8,972555,0
+SBH.US,D,20190621,000000,14.73,14.915,14.49,14.78,2050725,0
+SBH.US,D,20190624,000000,14.79,14.8,12.27,12.3,6209829,0
+SBH.US,D,20190625,000000,12.04,12.805,12,12.57,3679449,0
+SBH.US,D,20190626,000000,12.57,13.065,12.53,12.74,2258773,0
+SBH.US,D,20190627,000000,12.76,13.09,12.4,12.86,3102814,0
+SBH.US,D,20190628,000000,12.86,13.38,12.85,13.34,4107124,0
+SBH.US,D,20190701,000000,13.42,13.76,12.44,12.55,2372557,0
+SBH.US,D,20190702,000000,12.59,12.71,12.175,12.24,2472665,0
+SBH.US,D,20190703,000000,12.29,12.485,12.18,12.26,1025170,0
+SBH.US,D,20190705,000000,12.21,12.52,12.08,12.5,1383267,0
+SBH.US,D,20190708,000000,12.41,12.69,12.19,12.27,1599416,0
+SBH.US,D,20190709,000000,12.25,12.38,11.84,11.93,2349027,0
+SBH.US,D,20190710,000000,12.02,12.17,11.83,11.85,1921604,0
+SBH.US,D,20190711,000000,11.89,11.94,11.46,11.73,2058533,0
+SBH.US,D,20190712,000000,11.91,12.23,11.745,12.02,1910392,0
+SBH.US,D,20190715,000000,12.04,12.19,11.83,12.01,1898151,0
+SBH.US,D,20190716,000000,12,12.425,12,12.35,1409140,0
+SBH.US,D,20190717,000000,12.25,12.4,12.05,12.29,1555089,0
+SBH.US,D,20190718,000000,12.26,12.48,12.08,12.3,1848738,0
+SBH.US,D,20190719,000000,12.27,12.47,12.17,12.18,2182771,0
+SBH.US,D,20190722,000000,12.19,12.36,12.01,12.1,2281621,0
+SBH.US,D,20190723,000000,12.15,12.22,11.98,12.05,2668375,0
+SBH.US,D,20190724,000000,12.06,12.39,12.01,12.17,7677517,0
+SBH.US,D,20190725,000000,12.14,12.34,12.085,12.14,2358433,0
+SBH.US,D,20190726,000000,12.18,12.24,11.99,12,2132324,0
+SBH.US,D,20190729,000000,11.94,12.31,11.84,12.3,3618163,0
+SBH.US,D,20190730,000000,12.25,12.36,12.04,12.35,3610591,0
+SBH.US,D,20190731,000000,12.56,14.18,12.4,13.74,7049861,0
+SBH.US,D,20190801,000000,13.84,14.17,13.37,13.56,3937022,0
+SBH.US,D,20190802,000000,13.45,13.73,12.96,13.07,2133896,0
+SBH.US,D,20190805,000000,12.89,13.4,12.71,13.32,2347957,0
+SBH.US,D,20190806,000000,13.71,13.86,13.49,13.77,2328045,0
+SBH.US,D,20190807,000000,13.57,13.84,13.47,13.68,2153108,0
+SBH.US,D,20190808,000000,13.74,13.95,13.6,13.79,2003168,0
+SBH.US,D,20190809,000000,13.74,13.8337,13.06,13.23,2693497,0
+SBH.US,D,20190812,000000,13.29,13.475,13.25,13.34,1271261,0
+SBH.US,D,20190813,000000,13.29,13.96,13.23,13.56,1559638,0
+SBH.US,D,20190814,000000,13.33,13.375,12.835,12.86,2228721,0
+SBH.US,D,20190815,000000,12.9,13.02,12.28,12.66,2999416,0
+SBH.US,D,20190816,000000,12.67,12.77,12.41,12.45,2114535,0
+SBH.US,D,20190819,000000,12.55,12.765,12.43,12.45,1643319,0
+SBH.US,D,20190820,000000,12.36,12.45,11.86,12.06,2256914,0
+SBH.US,D,20190821,000000,12.16,12.42,12.03,12.26,1688978,0
+SBH.US,D,20190822,000000,12.56,13.185,12.56,13,2159716,0
+SBH.US,D,20190823,000000,12.92,12.963,12.46,12.55,1978780,0
+SBH.US,D,20190826,000000,12.67,12.71,12.43,12.62,1135927,0
+SBH.US,D,20190827,000000,12.67,12.71,12.415,12.45,1188853,0
+SBH.US,D,20190828,000000,12.33,12.85,12.33,12.73,994407,0
+SBH.US,D,20190829,000000,12.83,13.09,12.83,13.05,1019962,0
+SBH.US,D,20190830,000000,12.45,12.94,12.04,12.23,2869681,0
+SBH.US,D,20190903,000000,12.2,12.33,11.76,11.85,2397682,0
+SBH.US,D,20190904,000000,11.99,12.05,11.635,11.82,1926015,0
+SBH.US,D,20190905,000000,11.97,12.66,11.97,12.5,3298164,0
+SBH.US,D,20190906,000000,12.58,12.91,12.48,12.84,1717358,0
+SBH.US,D,20190909,000000,12.87,13.43,12.73,13.42,2215736,0
+SBH.US,D,20190910,000000,13.43,14.51,13.32,14.42,3419791,0
+SBH.US,D,20190911,000000,14.36,14.965,13.97,14.94,3133780,0
+SBH.US,D,20190912,000000,14.92,15.19,14.435,14.63,2976900,0
+SBH.US,D,20190913,000000,14.73,15.01,14.51,14.59,1676440,0
+SBH.US,D,20190916,000000,14.47,14.83,14.36,14.47,1505091,0
+SBH.US,D,20190917,000000,14.45,14.575,14.15,14.55,1482766,0
+SBH.US,D,20190918,000000,14.54,14.76,14.38,14.62,1429275,0
+SBH.US,D,20190919,000000,14.73,14.73,14.34,14.45,1811334,0
+SBH.US,D,20190920,000000,14.42,14.71,14.32,14.33,1783628,0
+SBH.US,D,20190923,000000,14.18,14.795,14.18,14.64,1532933,0
+SBH.US,D,20190924,000000,14.68,14.9,14.52,14.67,999260,0
+SBH.US,D,20190925,000000,14.67,15.16,14.67,15,1714970,0
+SBH.US,D,20190926,000000,15.01,15.24,14.92,15.13,1179384,0
+SBH.US,D,20190927,000000,15.15,15.37,15.115,15.16,1237999,0
+SBH.US,D,20190930,000000,15.18,15.32,14.75,14.89,1489009,0
+SBH.US,D,20191001,000000,14.98,15.43,14.98,15.36,1417646,0
+SBH.US,D,20191002,000000,15.17,15.23,14.49,14.63,1975057,0
+SBH.US,D,20191003,000000,14.49,14.88,14.3,14.83,1358952,0
+SBH.US,D,20191004,000000,14.88,15.033,14.78,14.9,1072242,0
+SBH.US,D,20191007,000000,14.92,15.32,14.9,15.05,1060193,0
+SBH.US,D,20191008,000000,14.83,15.07,14.73,14.78,1453323,0
+SBH.US,D,20191009,000000,14.85,14.96,14.55,14.88,1158288,0
+SBH.US,D,20191010,000000,14.94,15.2,14.93,15.16,1017201,0
+SBH.US,D,20191011,000000,15.43,16.12,15.43,15.89,1654386,0
+SBH.US,D,20191014,000000,15.77,15.79,15.3033,15.45,866781,0
+SBH.US,D,20191015,000000,15.45,15.82,15.36,15.69,1321481,0
+SBH.US,D,20191016,000000,15.66,15.87,15.51,15.67,895469,0
+SBH.US,D,20191017,000000,15.74,15.88,15.67,15.76,750882,0
+SBH.US,D,20191018,000000,15.61,15.8,15.37,15.49,1294704,0
+SBH.US,D,20191021,000000,15.76,15.96,15.47,15.49,1023288,0
+SBH.US,D,20191022,000000,15.48,15.98,15.36,15.92,1140493,0
+SBH.US,D,20191023,000000,15.95,16.45,15.78,16.4,1232593,0
+SBH.US,D,20191024,000000,16.46,16.4952,15.96,16.35,1042809,0
+SBH.US,D,20191025,000000,16.32,16.635,16.16,16.51,927245,0
+SBH.US,D,20191028,000000,16.61,16.89,16.505,16.71,831858,0
+SBH.US,D,20191029,000000,16.62,16.88,16.35,16.77,957488,0
+SBH.US,D,20191030,000000,16.7,16.92,16.42,16.78,1646764,0
+SBH.US,D,20191031,000000,16.64,16.64,15.39,15.5,1759230,0
+SBH.US,D,20191101,000000,15.54,15.61,15.38,15.57,1228568,0
+SBH.US,D,20191104,000000,15.72,15.97,15.57,15.91,1906349,0
+SBH.US,D,20191105,000000,15.97,16.76,15.97,16.65,1280399,0
+SBH.US,D,20191106,000000,16.65,16.84,16.36,16.64,1747439,0
+SBH.US,D,20191107,000000,20.11,21.98,19.82,20,8599965,0
+SBH.US,D,20191108,000000,20.31,20.73,19.83,19.9,6348007,0
+SBH.US,D,20191111,000000,19.8,20.33,19.64,19.97,2221410,0
+SBH.US,D,20191112,000000,20,20.105,19.78,19.95,1701895,0
+SBH.US,D,20191113,000000,19.83,19.94,19.285,19.52,1509985,0
+SBH.US,D,20191114,000000,18.33,19.35,18.28,19.01,2049642,0
+SBH.US,D,20191115,000000,19.09,19.18,18.925,18.97,2311875,0
+SBH.US,D,20191118,000000,19.09,19.09,18.54,18.78,2090072,0
+SBH.US,D,20191119,000000,18.6,18.68,18.27,18.67,2541332,0
+SBH.US,D,20191120,000000,18.75,18.75,18.295,18.6,2364936,0
+SBH.US,D,20191121,000000,18.61,18.63,18.05,18.34,1755478,0
+SBH.US,D,20191122,000000,18.41,18.51,18.16,18.16,1128483,0
+SBH.US,D,20191125,000000,18.3,18.41,18.09,18.28,1686050,0
+SBH.US,D,20191126,000000,18.33,18.99,18.16,18.67,1239027,0
+SBH.US,D,20191127,000000,18.86,18.89,18.53,18.6,1050317,0
+SBH.US,D,20191129,000000,18.6,18.945,18.42,18.43,618360,0
+SBH.US,D,20191202,000000,18.43,18.8,18.27,18.69,1098888,0
+SBH.US,D,20191203,000000,18.5,18.6,18.02,18.31,1964314,0
+SBH.US,D,20191204,000000,18.45,19.05,18.45,18.67,1967205,0
+SBH.US,D,20191205,000000,18.69,18.86,18.56,18.8,894265,0
+SBH.US,D,20191206,000000,19.06,19.23,18.75,18.86,962414,0
+SBH.US,D,20191209,000000,18.85,19.06,18.655,18.68,764148,0
+SBH.US,D,20191210,000000,18.61,19.02,18.61,18.84,1565942,0
+SBH.US,D,20191211,000000,18.87,18.88,18.53,18.62,1429653,0
+SBH.US,D,20191212,000000,18.62,19.06,18.4,18.64,1730319,0
+SBH.US,D,20191213,000000,18.52,18.56,17.83,17.94,1424063,0
+SBH.US,D,20191216,000000,18.08,18.19,17.43,17.64,2325762,0
+SBH.US,D,20191217,000000,17.63,17.97,17.43,17.89,1374918,0
+SBH.US,D,20191218,000000,17.86,18.06,17.835,17.9,1355053,0
+SBH.US,D,20191219,000000,17.81,17.88,17.59,17.79,1451887,0
+SBH.US,D,20191220,000000,17.71,17.955,17.57,17.83,3118431,0
+SBH.US,D,20191223,000000,17.85,18.13,17.83,18.04,917551,0
+SBH.US,D,20191224,000000,18.1,18.37,18.05,18.25,521052,0
+SBH.US,D,20191226,000000,18.25,18.37,17.96,18.03,939108,0
+SBH.US,D,20191227,000000,18.03,18.195,17.88,18.07,674036,0
+SBH.US,D,20191230,000000,18.08,18.51,17.95,18.13,937641,0
+SBH.US,D,20191231,000000,18.11,18.43,18.11,18.25,993650,0
+SBH.US,D,20200102,000000,18.28,18.42,17.58,18.02,1637137,0
+SBH.US,D,20200103,000000,17.85,17.99,17.29,17.3,1522067,0
+SBH.US,D,20200106,000000,17.12,17.6,17.09,17.46,1200126,0
+SBH.US,D,20200107,000000,17.4,17.64,17.01,17.15,1238785,0
+SBH.US,D,20200108,000000,17.14,17.24,16.54,16.56,1622371,0
+SBH.US,D,20200109,000000,16.62,16.68,16.13,16.44,1349022,0
+SBH.US,D,20200110,000000,16.42,16.43,15.47,15.93,2530725,0
+SBH.US,D,20200113,000000,15.88,16,15.69,15.86,1145012,0
+SBH.US,D,20200114,000000,15.87,16.3,15.71,16.29,1356411,0
+SBH.US,D,20200115,000000,16.22,16.38,15.72,15.8,971323,0
+SBH.US,D,20200116,000000,15.89,16.08,15.66,15.72,1014688,0
+SBH.US,D,20200117,000000,15.75,15.75,15.18,15.28,1254262,0
+SBH.US,D,20200121,000000,15.62,15.78,15.29,15.43,1961289,0
+SBH.US,D,20200122,000000,15.5,15.96,15.39,15.94,1458273,0
+SBH.US,D,20200123,000000,15.86,16.12,15.66,16.06,1112893,0
+SBH.US,D,20200124,000000,16.14,16.19,15.845,15.99,1356629,0
+SBH.US,D,20200127,000000,15.76,16.08,15.73,15.76,1538362,0
+SBH.US,D,20200128,000000,15.84,15.95,15.46,15.59,1099542,0
+SBH.US,D,20200129,000000,15.59,15.77,15.35,15.6,875845,0
+SBH.US,D,20200130,000000,15.5,15.61,14.99,15.28,1659166,0
+SBH.US,D,20200131,000000,15.25,15.4,14.895,15.35,3036394,0
+SBH.US,D,20200203,000000,15.4,15.83,15.3,15.55,1728249,0
+SBH.US,D,20200204,000000,15.7,15.925,15.42,15.5,2278392,0
+SBH.US,D,20200205,000000,15.66,16.17,15.5,15.98,2172160,0
+SBH.US,D,20200206,000000,13.52,15.06,13,13.5,8564612,0
+SBH.US,D,20200207,000000,13.37,13.65,13.17,13.2,2450075,0
+SBH.US,D,20200210,000000,13.1,13.47,13.06,13.27,2419304,0
+SBH.US,D,20200211,000000,13.31,13.47,13.02,13.3,2967320,0
+SBH.US,D,20200212,000000,13.43,13.5,13.28,13.43,1716931,0
+SBH.US,D,20200213,000000,13.6,13.84,13.31,13.5,2875897,0
+SBH.US,D,20200214,000000,13.47,13.625,13.16,13.23,2699782,0
+SBH.US,D,20200218,000000,13.23,13.6,13.215,13.4,3510703,0
+SBH.US,D,20200219,000000,13.42,13.59,13.15,13.49,1384417,0
+SBH.US,D,20200220,000000,13.42,13.615,13.35,13.44,1615305,0
+SBH.US,D,20200221,000000,13.35,13.4,13.1,13.12,1628478,0
+SBH.US,D,20200224,000000,12.69,12.9,12.25,12.42,1923751,0
+SBH.US,D,20200225,000000,12.83,12.89,12.5,12.69,3624747,0
+SBH.US,D,20200226,000000,12.78,12.97,12.17,12.27,3060816,0
+SBH.US,D,20200227,000000,12,12.585,11.72,12.52,3521877,0
+SBH.US,D,20200228,000000,12.25,12.81,12.1,12.44,4196467,0
+SBH.US,D,20200302,000000,12.47,12.47,11.885,12.35,3168598,0
+SBH.US,D,20200303,000000,12.57,13.04,12.42,12.55,2941307,0
+SBH.US,D,20200304,000000,12.57,13.14,12.43,13.06,2197432,0
+SBH.US,D,20200305,000000,12.76,12.85,12.02,12.26,4640193,0
+SBH.US,D,20200306,000000,11.89,12.74,11.8,12.68,2415399,0
+SBH.US,D,20200309,000000,12.39,12.64,11.79,11.83,3242935,0
+SBH.US,D,20200310,000000,12.1,12.35,11.47,11.95,3898509,0
+SBH.US,D,20200311,000000,11.67,11.87,10.915,11.19,3015721,0
+SBH.US,D,20200312,000000,10.65,10.65,9.38,9.63,2472845,0
+SBH.US,D,20200313,000000,10,10.79,9.55,10.79,2591565,0
+SBH.US,D,20200316,000000,9.69,9.76,8.82,9.34,2472724,0
+SBH.US,D,20200317,000000,9.39,9.91,8.77,9.9,3042952,0
+SBH.US,D,20200318,000000,9.32,9.64,8.3,8.82,2518584,0
+SBH.US,D,20200319,000000,8.5,10.1,8.21,9.84,3227652,0
+SBH.US,D,20200320,000000,9.89,10.26,8.83,9.06,5744349,0
+SBH.US,D,20200323,000000,9.03,9.26,7.25,7.81,2665401,0
+SBH.US,D,20200324,000000,8.31,9.2,8.295,9.02,1949139,0
+SBH.US,D,20200325,000000,9.03,10.7,8.95,10.07,3381185,0
+SBH.US,D,20200326,000000,10.26,10.34,9.67,9.9,1998137,0
+SBH.US,D,20200327,000000,9.35,9.72,9.06,9.38,1800599,0
+SBH.US,D,20200330,000000,9.37,9.53,8.61,8.78,1933695,0
+SBH.US,D,20200331,000000,8.76,8.81,7.89,8.08,2765193,0
+SBH.US,D,20200401,000000,7.68,7.73,7.11,7.25,1737981,0
+SBH.US,D,20200402,000000,7.29,7.43,6.77,6.97,2043330,0
+SBH.US,D,20200403,000000,6.86,6.91,6.28,6.79,2535290,0
+SBH.US,D,20200406,000000,7.24,8.07,7.02,8.03,2516560,0
+SBH.US,D,20200407,000000,8.51,9.56,8.25,8.64,2201912,0
+SBH.US,D,20200408,000000,8.72,9.17,8.63,9.02,1776265,0
+SBH.US,D,20200409,000000,9.44,10.05,8.635,8.84,2480832,0
+SBH.US,D,20200413,000000,8.8,8.81,7.77,8.06,1689127,0
+SBH.US,D,20200414,000000,8.21,8.28,7.72,8.22,1727649,0
+SBH.US,D,20200415,000000,7.81,7.81,7.36,7.53,1543837,0
+SBH.US,D,20200416,000000,7.57,7.65,7.03,7.31,1250250,0
+SBH.US,D,20200417,000000,7.65,8.15,7.45,7.7,2540367,0
+SBH.US,D,20200420,000000,7.52,7.85,7.18,7.52,4191185,0
+SBH.US,D,20200421,000000,7,8.12,6.75,8.09,2680900,0
+SBH.US,D,20200422,000000,8.33,9.02,8.25,8.89,2840663,0
+SBH.US,D,20200423,000000,8.8,9.38,8.8,9.13,2170617,0
+SBH.US,D,20200424,000000,9.12,9.23,8.66,9.1,2477100,0
+SBH.US,D,20200427,000000,9.06,9.59,8.78,9.45,1907789,0
+SBH.US,D,20200428,000000,9.83,9.95,9.375,9.82,2315905,0
+SBH.US,D,20200429,000000,10.51,10.66,9.97,10.04,1830747,0
+SBH.US,D,20200430,000000,9.83,10.11,9.53,9.71,1744151,0
+SBH.US,D,20200501,000000,9.36,9.64,9.18,9.55,1517663,0
+SBH.US,D,20200504,000000,9.31,9.555,9.17,9.49,1116589,0
+SBH.US,D,20200505,000000,9.61,9.87,9.39,9.66,2379027,0
+SBH.US,D,20200506,000000,10.25,11.21,9.94,10.47,3393309,0
+SBH.US,D,20200507,000000,10.72,10.73,9.87,9.92,2505925,0
+SBH.US,D,20200508,000000,10.13,10.59,10.07,10.49,1376684,0
+SBH.US,D,20200511,000000,10.28,10.47,10.08,10.24,1512211,0
+SBH.US,D,20200512,000000,10.28,10.61,9.645,9.65,1652470,0
+SBH.US,D,20200513,000000,9.87,9.955,9.49,9.7,1755389,0
+SBH.US,D,20200514,000000,9.38,9.41,8.82,9.29,2090591,0
+SBH.US,D,20200515,000000,9.35,10.02,9.31,9.85,1270186,0
+SBH.US,D,20200518,000000,10.31,11.135,10.31,11.01,1897163,0
+SBH.US,D,20200519,000000,10.91,11.2,10.6,10.7,1271145,0
+SBH.US,D,20200520,000000,10.89,11.2,10.665,10.81,1085906,0
+SBH.US,D,20200521,000000,10.87,11.6,10.87,11.49,1324580,0
+SBH.US,D,20200522,000000,11.55,11.64,11.21,11.49,1029420,0
+SBH.US,D,20200526,000000,12.01,12.75,12.01,12.62,1606759,0
+SBH.US,D,20200527,000000,13,13.73,12.96,13.66,2419330,0
+SBH.US,D,20200528,000000,13.78,13.91,12.64,12.83,2569142,0
+SBH.US,D,20200529,000000,12.67,13.35,12.3,13.04,2318420,0
+SBH.US,D,20200601,000000,13.02,13.62,12.8301,13.37,1988871,0
+SBH.US,D,20200602,000000,13.74,14.285,13.56,13.81,2034456,0
+SBH.US,D,20200603,000000,14.25,15.39,14.2079,15.22,2605961,0
+SBH.US,D,20200604,000000,15.52,15.73,15.01,15.27,2638364,0
+SBH.US,D,20200605,000000,15.67,16.56,15.53,15.64,2680116,0
+SBH.US,D,20200608,000000,16.09,16.23,15.61,16.03,1809989,0
+SBH.US,D,20200609,000000,15.7,15.92,15.285,15.43,1441305,0
+SBH.US,D,20200610,000000,15.26,15.72,14.875,14.88,1115768,0
+SBH.US,D,20200611,000000,13.78,13.81,13.16,13.44,1944552,0
+SBH.US,D,20200612,000000,14.2,14.27,12.98,13.46,1686329,0
+SBH.US,D,20200615,000000,12.83,13.78,12.735,13.56,1806169,0
+SBH.US,D,20200616,000000,14.39,14.44,13.47,13.75,1581117,0
+SBH.US,D,20200617,000000,13.8,13.8,13.28,13.34,1781113,0
+SBH.US,D,20200618,000000,12.97,13.41,12.79,12.93,1620731,0
+SBH.US,D,20200619,000000,13.01,13.21,11.95,11.97,3639068,0
+SBH.US,D,20200622,000000,12.12,12.72,11.84,12.49,1794091,0
+SBH.US,D,20200623,000000,12.8,12.8,12.12,12.63,1508130,0
+SBH.US,D,20200624,000000,12.49,12.54,11.7,11.7,1979049,0
+SBH.US,D,20200625,000000,11.53,11.835,11.43,11.77,1159399,0
+SBH.US,D,20200626,000000,11.7,11.805,11.435,11.69,2298933,0
+SBH.US,D,20200629,000000,12.01,12.43,11.62,12.43,1587581,0
+SBH.US,D,20200630,000000,12.3,12.629,12.155,12.53,1620088,0
+SBH.US,D,20200701,000000,12.69,13.45,12.54,12.92,2572683,0
+SBH.US,D,20200702,000000,13.15,13.265,12.885,13.08,1148903,0
+SBH.US,D,20200706,000000,14.72,14.76,13.4,13.47,2091271,0
+SBH.US,D,20200707,000000,13.22,13.41,12.95,13.05,1198407,0
+SBH.US,D,20200708,000000,12.91,13.2,12.8,13.09,1251905,0
+SBH.US,D,20200709,000000,12.96,13.005,12.05,12.21,1470257,0
+SBH.US,D,20200710,000000,12.27,12.625,12.18,12.51,973079,0
+SBH.US,D,20200713,000000,12.7,13.19,12.49,12.8,2066076,0
+SBH.US,D,20200714,000000,12.78,13.755,12.51,13.64,1804028,0
+SBH.US,D,20200715,000000,13.99,14.48,13.99,14.28,1645734,0
+SBH.US,D,20200716,000000,14.09,14.59,13.96,14.39,1278707,0
+SBH.US,D,20200717,000000,14.4,14.4,14.1,14.1,907937,0
+SBH.US,D,20200720,000000,13.99,14,13.29,13.55,1176204,0
+SBH.US,D,20200721,000000,13.69,13.95,13.58,13.81,838505,0
+SBH.US,D,20200722,000000,13.66,13.895,13.37,13.67,1424325,0
+SBH.US,D,20200723,000000,13.58,14.02,13.465,13.69,1140210,0
+SBH.US,D,20200724,000000,13.63,13.69,12.92,12.96,1538319,0
+SBH.US,D,20200727,000000,12.95,13.19,12.77,13.15,1486724,0
+SBH.US,D,20200728,000000,13.01,13.42,12.87,13.02,2156704,0
+SBH.US,D,20200729,000000,13.02,13.32,12.955,13.32,2090012,0
+SBH.US,D,20200730,000000,12.04,12.48,11.365,11.7,3701755,0
+SBH.US,D,20200731,000000,11.79,12.02,11.405,11.61,1805637,0
+SBH.US,D,20200803,000000,11.69,11.89,11.36,11.55,1014610,0
+SBH.US,D,20200804,000000,11.95,12.27,11.792,12.15,1840142,0
+SBH.US,D,20200805,000000,12.36,12.47,12.02,12.41,1065875,0
+SBH.US,D,20200806,000000,12.45,12.81,12.37,12.57,1609835,0
+SBH.US,D,20200807,000000,12.5,12.99,12.425,12.85,1220557,0
+SBH.US,D,20200810,000000,12.91,13.61,12.91,13.34,1367965,0
+SBH.US,D,20200811,000000,13.58,13.88,13.01,13.05,1331294,0
+SBH.US,D,20200812,000000,13.32,13.39,12.8,12.88,759231,0
+SBH.US,D,20200813,000000,12.73,13.045,12.65,12.91,653374,0
+SBH.US,D,20200814,000000,12.77,13.1202,12.71,12.96,821494,0
+SBH.US,D,20200817,000000,12.97,13.035,12.72,12.91,718210,0
+SBH.US,D,20200818,000000,12.81,12.81,12.145,12.31,656714,0
+SBH.US,D,20200819,000000,12.53,12.75,12.45,12.47,762502,0
+SBH.US,D,20200820,000000,12.23,12.34,11.93,11.99,860758,0
+SBH.US,D,20200821,000000,11.86,12,11.65,11.86,803998,0
+SBH.US,D,20200824,000000,11.87,12.23,11.73,12.17,724482,0
+SBH.US,D,20200825,000000,12.29,12.29,11.89,11.99,639737,0
+SBH.US,D,20200826,000000,11.95,12.08,11.72,11.82,899079,0
+SBH.US,D,20200827,000000,11.92,12.135,11.64,11.67,1260853,0
+SBH.US,D,20200828,000000,11.99,11.99,11.55,11.6,1107499,0
+SBH.US,D,20200831,000000,11.5,11.505,11.16,11.16,1568842,0
+SBH.US,D,20200901,000000,11.05,11.4,10.96,11.39,1549838,0
+SBH.US,D,20200902,000000,11.38,11.53,11.11,11.5,1480162,0
+SBH.US,D,20200903,000000,11.74,12.2,11.58,11.77,1534847,0
+SBH.US,D,20200904,000000,11.94,12.04,11.64,12.01,1588466,0
+SBH.US,D,20200908,000000,11.79,11.9,11.41,11.68,1497154,0
+SBH.US,D,20200909,000000,11.64,11.705,11.17,11.62,1660995,0
+SBH.US,D,20200910,000000,11.75,11.82,11.385,11.43,1430179,0
+SBH.US,D,20200911,000000,11.6,11.6,10.88,10.95,1477648,0
+SBH.US,D,20200914,000000,11.02,11.0947,10.9,10.94,1277307,0
+SBH.US,D,20200915,000000,10.99,11.05,10.51,10.71,1201862,0
+SBH.US,D,20200916,000000,10.74,11.05,10.48,10.86,1079757,0
+SBH.US,D,20200917,000000,10.72,11.14,10.7,10.99,999486,0
+SBH.US,D,20200918,000000,11.04,11.04,10.62,10.63,2608199,0
+SBH.US,D,20200921,000000,10.44,10.49,9.975,10.36,1834251,0
+SBH.US,D,20200922,000000,10.47,10.61,9.99,10.07,2535215,0
+SBH.US,D,20200923,000000,10.05,10.23,9.565,9.61,1538129,0
+SBH.US,D,20200924,000000,9.52,9.59,9.18,9.28,2216335,0
+SBH.US,D,20200925,000000,9.12,9.3,8.905,9.13,2357327,0
+SBH.US,D,20200928,000000,9.31,9.45,9.035,9.06,2526791,0
+SBH.US,D,20200929,000000,8.99,9.07,8.71,8.8,1388329,0
+SBH.US,D,20200930,000000,8.88,8.95,8.6,8.69,1923458,0
+SBH.US,D,20201001,000000,9.27,9.785,9.17,9.29,8429176,0
+SBH.US,D,20201002,000000,9.03,9.83,8.95,9.05,34036714,0
+SBH.US,D,20201005,000000,9.27,9.68,9.14,9.66,2984109,0
+SBH.US,D,20201006,000000,9.81,9.86,9.26,9.28,2651151,0
+SBH.US,D,20201007,000000,9.29,9.45,9.195,9.37,3339618,0
+SBH.US,D,20201008,000000,9.45,10.065,9.45,9.9,2411044,0
+SBH.US,D,20201009,000000,10.04,10.16,9.51,9.52,1315047,0
+SBH.US,D,20201012,000000,9.45,9.58,9.325,9.44,1500681,0
+SBH.US,D,20201013,000000,9.32,9.57,9.245,9.44,1197326,0
+SBH.US,D,20201014,000000,9.41,9.72,9.36,9.38,1207922,0
+SBH.US,D,20201015,000000,9.26,9.795,9.26,9.63,1486300,0
+SBH.US,D,20201016,000000,9.65,9.79,9.41,9.5,1598507,0
+SBH.US,D,20201019,000000,9.58,9.68,9.29,9.31,1152748,0
+SBH.US,D,20201020,000000,9.45,9.59,9.24,9.26,1102839,0
+SBH.US,D,20201021,000000,9.26,9.35,9.07,9.15,1596104,0
+SBH.US,D,20201022,000000,9.09,9.47,9.03,9.45,976500,0
+SBH.US,D,20201023,000000,9.58,9.58,9.29,9.37,760048,0
+SBH.US,D,20201026,000000,9.23,9.26,8.815,8.93,1500794,0
+SBH.US,D,20201027,000000,8.88,8.93,8.65,8.66,1248157,0
+SBH.US,D,20201028,000000,8.41,8.6,8.3,8.45,1776377,0
+SBH.US,D,20201029,000000,8.36,8.93,8.35,8.74,1648417,0
+SBH.US,D,20201030,000000,8.7,8.77,8.275,8.37,1579663,0
+SBH.US,D,20201102,000000,8.51,8.905,8.43,8.84,1818305,0
+SBH.US,D,20201103,000000,9.04,9.395,8.93,9.24,1555312,0
+SBH.US,D,20201104,000000,8.84,9.24,8.81,9.09,1749522,0
+SBH.US,D,20201105,000000,9.21,9.43,9.1501,9.24,1272986,0
+SBH.US,D,20201106,000000,9.28,9.355,9.08,9.3,1329482,0
+SBH.US,D,20201109,000000,10.3,10.91,10.09,10.2,2250453,0
+SBH.US,D,20201110,000000,10.35,10.73,10.27,10.72,2383315,0
+SBH.US,D,20201111,000000,10.71,10.87,10.23,10.82,3705262,0
+SBH.US,D,20201112,000000,10.48,10.7,9.64,9.78,3327149,0
+SBH.US,D,20201113,000000,9.81,10.32,9.75,10.29,1813118,0
+SBH.US,D,20201116,000000,10.65,11.265,10.385,11.2,3230687,0
+SBH.US,D,20201117,000000,10.8,11.2,10.71,11.17,2096903,0
+SBH.US,D,20201118,000000,11.27,11.35,10.22,10.24,2163213,0
+SBH.US,D,20201119,000000,10.25,10.42,10.12,10.41,1281333,0
+SBH.US,D,20201120,000000,10.53,10.8,10.42,10.8,1551944,0
+SBH.US,D,20201123,000000,11.05,11.84,10.91,11.78,2878383,0
+SBH.US,D,20201124,000000,12.06,12.67,12.05,12.21,2278445,0
+SBH.US,D,20201125,000000,11.98,12.25,11.7,12.16,1725848,0
+SBH.US,D,20201127,000000,12.09,12.22,11.905,12.08,740793,0
+SBH.US,D,20201130,000000,12.04,12.1454,11.44,11.5,2304099,0
+SBH.US,D,20201201,000000,11.75,11.85,11.45,11.76,2090680,0
+SBH.US,D,20201202,000000,11.64,11.83,11.42,11.64,1583483,0
+SBH.US,D,20201203,000000,11.75,11.98,11.64,11.67,1533776,0
+SBH.US,D,20201204,000000,11.68,12.545,11.5831,12.44,1988624,0
+SBH.US,D,20201207,000000,12.32,12.44,11.665,11.74,1923887,0
+SBH.US,D,20201208,000000,11.69,11.88,11.49,11.65,1505111,0
+SBH.US,D,20201209,000000,11.74,11.97,11.51,11.97,1957882,0
+SBH.US,D,20201210,000000,11.77,12.08,11.64,11.99,1540105,0
+SBH.US,D,20201211,000000,11.87,12.02,11.43,11.69,1983728,0
+SBH.US,D,20201214,000000,11.8,11.89,11.52,11.55,1277251,0
+SBH.US,D,20201215,000000,11.7,12.12,11.59,12.11,1084172,0
+SBH.US,D,20201216,000000,12.12,12.245,11.98,12.22,1161128,0
+SBH.US,D,20201217,000000,12.4,12.795,12.3,12.78,1541776,0
+SBH.US,D,20201218,000000,12.68,12.7659,12.13,12.24,2098663,0
+SBH.US,D,20201221,000000,11.8,12.04,11.61,11.91,1580170,0
+SBH.US,D,20201222,000000,11.94,12.465,11.79,12.42,1304682,0
+SBH.US,D,20201223,000000,12.51,12.83,12.5,12.78,1192100,0
+SBH.US,D,20201224,000000,12.76,12.835,12.535,12.65,854019,0
+SBH.US,D,20201228,000000,12.77,13.4,12.65,13.3,1262739,0
+SBH.US,D,20201229,000000,13.26,13.26,12.755,12.89,1747303,0
+SBH.US,D,20201230,000000,12.83,13.12,12.615,12.82,1019096,0
+SBH.US,D,20201231,000000,12.75,13.165,12.68,13.04,1043357,0
+SBH.US,D,20210104,000000,13.04,13.1371,12.57,12.91,1249211,0
+SBH.US,D,20210105,000000,12.94,13.22,12.72,12.81,1029565,0
+SBH.US,D,20210106,000000,13.14,13.89,13.11,13.81,1954334,0
+SBH.US,D,20210107,000000,13.85,13.9,13.23,13.38,1414597,0
+SBH.US,D,20210108,000000,13.48,13.53,13.145,13.31,993527,0
+SBH.US,D,20210111,000000,13.04,13.565,13.04,13.42,957984,0
+SBH.US,D,20210112,000000,13.47,13.78,13.39,13.66,981704,0
+SBH.US,D,20210113,000000,13.57,13.64,13.335,13.55,674100,0
+SBH.US,D,20210114,000000,13.71,13.905,13.62,13.64,1071008,0
+SBH.US,D,20210115,000000,13.36,13.565,13.205,13.43,870242,0
+SBH.US,D,20210119,000000,13.62,13.97,13.4525,13.83,1667916,0
+SBH.US,D,20210120,000000,14.36,15.05,14.11,14.4,2269330,0
+SBH.US,D,20210121,000000,14.48,14.735,14.34,14.48,1585528,0
+SBH.US,D,20210122,000000,14.28,14.43,13.76,13.99,1943402,0
+SBH.US,D,20210125,000000,14.04,15.025,14.04,14.95,2786714,0
+SBH.US,D,20210126,000000,15.27,15.86,14.94,15.85,3546006,0
+SBH.US,D,20210127,000000,15.54,15.76,14.8,15.33,4115115,0
+SBH.US,D,20210128,000000,15.47,15.67,14.56,14.98,4327546,0
+SBH.US,D,20210129,000000,15,15.19,14.655,15.1,3065659,0
+SBH.US,D,20210201,000000,15.37,16.48,15.335,15.83,4001257,0
+SBH.US,D,20210202,000000,15.97,16.09,15.655,15.77,3396227,0
+SBH.US,D,20210203,000000,15.81,16.145,15.65,15.96,2733232,0
+SBH.US,D,20210204,000000,16.13,17.19,15.21,15.67,3001799,0
+SBH.US,D,20210205,000000,15.67,15.92,14.055,14.72,5367175,0
+SBH.US,D,20210208,000000,14.7,14.88,14.48,14.49,2269874,0
+SBH.US,D,20210209,000000,15.01,15.605,14.55,15.59,2288644,0
+SBH.US,D,20210210,000000,15.7,15.815,14.93,15.09,2429448,0
+SBH.US,D,20210211,000000,15.13,15.34,14.55,14.81,1409601,0
+SBH.US,D,20210212,000000,14.75,15.47,14.73,15.29,2117972,0
+SBH.US,D,20210216,000000,15.3,15.52,15.03,15.43,1093005,0
+SBH.US,D,20210217,000000,15.4,15.84,15.345,15.66,1513972,0
+SBH.US,D,20210218,000000,15.62,16.035,15.49,15.87,2736733,0
+SBH.US,D,20210219,000000,15.93,16.12,15.675,15.7,1327960,0
+SBH.US,D,20210222,000000,15.5,16.105,15.38,15.92,1056937,0
+SBH.US,D,20210223,000000,15.89,16.27,15.3464,15.93,1599834,0
+SBH.US,D,20210224,000000,16.09,16.815,15.94,16.7,1838356,0
+SBH.US,D,20210225,000000,16.83,17.17,16.62,16.73,1772433,0
+SBH.US,D,20210226,000000,16.65,17.12,16.02,16.1,2155230,0
+SBH.US,D,20210301,000000,16.53,17.77,16.53,17.7,1848063,0
+SBH.US,D,20210302,000000,17.89,18.24,17.556,17.96,1681216,0
+SBH.US,D,20210303,000000,18.07,18.595,17.77,18.21,2155281,0
+SBH.US,D,20210304,000000,18.1,18.28,16.93,17.67,2621811,0
+SBH.US,D,20210305,000000,18.14,18.51,17.36,18.26,2265288,0
+SBH.US,D,20210308,000000,18.6,20.43,18.35,20.35,2815482,0
+SBH.US,D,20210309,000000,20.44,21.22,19.7021,20.41,2884528,0
+SBH.US,D,20210310,000000,20.26,21.7029,20.08,20.9,2290742,0
+SBH.US,D,20210311,000000,20.48,21.35,20.32,21.1,2203311,0
+SBH.US,D,20210312,000000,21.19,21.37,20.8,21.28,1518400,0
+SBH.US,D,20210315,000000,21.32,21.91,21.17,21.31,1636854,0
+SBH.US,D,20210316,000000,21.25,21.25,20.02,20.3,2528800,0
+SBH.US,D,20210317,000000,20.41,20.81,20.025,20.76,1240456,0
+SBH.US,D,20210318,000000,20.99,21,20.205,20.22,1606222,0
+SBH.US,D,20210319,000000,20.25,20.82,19.7,20.54,3135550,0
+SBH.US,D,20210322,000000,20.65,20.8,19.75,20.14,1249133,0
+SBH.US,D,20210323,000000,19.75,20.04,19.36,19.46,2196113,0
+SBH.US,D,20210324,000000,19.59,20.05,19.06,19.06,1272401,0
+SBH.US,D,20210325,000000,18.77,20.34,18.6,20.19,1488043,0
+SBH.US,D,20210326,000000,20.5,20.81,19.96,20.33,1303550,0
+SBH.US,D,20210329,000000,20.33,20.82,19.935,20.05,956213,0
+SBH.US,D,20210330,000000,19.9,20.48,19.9,20.38,687290,0
+SBH.US,D,20210331,000000,20.22,20.39,20.03,20.13,1019198,0
+SBH.US,D,20210401,000000,20.21,20.38,19.67,20.18,920238,0
+SBH.US,D,20210405,000000,20.37,20.44,19.76,20.34,927941,0
+SBH.US,D,20210406,000000,20.49,20.8388,19.785,19.81,885143,0
+SBH.US,D,20210407,000000,19.71,20.11,19.485,19.76,1451501,0
+SBH.US,D,20210408,000000,19.67,20.24,19.55,20.11,910956,0
+SBH.US,D,20210409,000000,20.16,20.36,19.955,20.33,954591,0
+SBH.US,D,20210412,000000,20.5,20.79,20.31,20.6,1477159,0
+SBH.US,D,20210413,000000,20.5,20.5,19.69,19.96,1040110,0
+SBH.US,D,20210414,000000,19.88,20.59,19.88,20.11,802917,0
+SBH.US,D,20210415,000000,20.28,20.3,20,20.21,543161,0
+SBH.US,D,20210416,000000,20.39,20.55,20.07,20.43,915764,0
+SBH.US,D,20210419,000000,20.3,20.33,19.91,20.2,805205,0
+SBH.US,D,20210420,000000,20.04,20.18,19.02,19.41,1740125,0
+SBH.US,D,20210421,000000,19.5,19.89,19.25,19.65,1270815,0
+SBH.US,D,20210422,000000,19.8,20.4124,19.65,20.21,965766,0
+SBH.US,D,20210423,000000,20.36,20.71,19.89,20.48,682712,0
+SBH.US,D,20210426,000000,20.67,20.71,20.07,20.31,947014,0
+SBH.US,D,20210427,000000,20.3,20.52,20.28,20.33,774796,0
+SBH.US,D,20210428,000000,20.41,20.41,19.98,20.09,566619,0
+SBH.US,D,20210429,000000,20.23,20.57,19.97,20.33,834793,0
+SBH.US,D,20210430,000000,20.1,20.38,19.855,20.07,1327644,0
+SBH.US,D,20210503,000000,20.21,20.98,20.0601,20.74,2332496,0
+SBH.US,D,20210504,000000,20.62,20.69,19.75,20.13,1246582,0
+SBH.US,D,20210505,000000,20.11,20.55,20.11,20.26,1419654,0
+SBH.US,D,20210506,000000,23.36,25.1,23.28,24.32,8049728,0
+SBH.US,D,20210507,000000,24.85,25.66,24.49,25.29,2975613,0
+SBH.US,D,20210510,000000,25.57,25.62,24.56,24.66,1989040,0
+SBH.US,D,20210511,000000,24.05,24.23,23.27,23.71,1299040,0
+SBH.US,D,20210512,000000,23.7,23.83,22.35,22.45,1331245,0
+SBH.US,D,20210513,000000,22.53,23.07,21.78,22.47,1402353,0
+SBH.US,D,20210514,000000,22.52,23.03,22.21,22.96,1363699,0
+SBH.US,D,20210517,000000,22.78,23.415,22.63,23.31,1035284,0
+SBH.US,D,20210518,000000,23.42,23.47,22.47,22.49,1667491,0
+SBH.US,D,20210519,000000,22.07,22.3,21.35,21.83,1147411,0
+SBH.US,D,20210520,000000,21.82,21.865,21.2,21.36,939812,0
+SBH.US,D,20210521,000000,21.59,22.05,21.355,21.93,1364435,0
+SBH.US,D,20210524,000000,22.03,22.03,21.19,21.39,971663,0
+SBH.US,D,20210525,000000,21.46,21.73,21.15,21.16,905435,0
+SBH.US,D,20210526,000000,21.16,21.75,21.05,21.62,985230,0
+SBH.US,D,20210527,000000,21.85,21.94,21.54,21.73,820568,0
+SBH.US,D,20210528,000000,21.87,22.24,21.32,21.81,699707,0
+SBH.US,D,20210601,000000,21.87,22.74,21.85,22.44,1203913,0
+SBH.US,D,20210602,000000,22.56,22.56,21.735,21.84,2293817,0
+SBH.US,D,20210603,000000,21.61,21.705,21.08,21.37,906375,0
+SBH.US,D,20210604,000000,21.48,21.48,19.88,20.04,1462623,0
+SBH.US,D,20210607,000000,20.23,20.56,20.03,20.3,1363399,0
+SBH.US,D,20210608,000000,20.41,20.69,20.23,20.37,1007814,0
+SBH.US,D,20210609,000000,20.4,20.42,19.96,20.29,906362,0
+SBH.US,D,20210610,000000,20.58,20.68,20.12,20.16,688356,0
+SBH.US,D,20210611,000000,20.18,20.82,20.17,20.77,741537,0
+SBH.US,D,20210614,000000,20.64,20.77,20.22,20.65,1086075,0
+SBH.US,D,20210615,000000,20.61,20.61,19.64,19.91,1195131,0
+SBH.US,D,20210616,000000,19.83,19.83,19.16,19.73,1015494,0
+SBH.US,D,20210617,000000,19.73,19.78,18.815,19.16,1153826,0
+SBH.US,D,20210618,000000,18.94,19.16,18.54,18.83,2218407,0
+SBH.US,D,20210621,000000,19.12,19.47,19.03,19.44,1119352,0
+SBH.US,D,20210622,000000,21.37,22.16,20.75,22.08,4076787,0
+SBH.US,D,20210623,000000,22.1,22.24,21.55,22.14,1623551,0
+SBH.US,D,20210624,000000,22.24,22.8901,22.09,22.84,1539211,0
+SBH.US,D,20210625,000000,22.99,23.39,22.57,22.57,6158478,0
+SBH.US,D,20210628,000000,22.61,22.61,21.5825,21.65,1580597,0
+SBH.US,D,20210629,000000,21.67,22.08,21.59,21.71,736606,0
+SBH.US,D,20210630,000000,21.59,22.29,21.57,22.07,711343,0
+SBH.US,D,20210701,000000,22.37,22.62,22.2316,22.44,658351,0
+SBH.US,D,20210702,000000,22.4,22.4,22.09,22.15,541327,0
+SBH.US,D,20210706,000000,22.1,22.1,21.15,21.5,920983,0
+SBH.US,D,20210707,000000,21.26,21.57,20.92,21.28,1051270,0
+SBH.US,D,20210708,000000,20.66,21.47,20,20.7,1163981,0
+SBH.US,D,20210709,000000,21.13,21.58,20.9732,21.26,911635,0
+SBH.US,D,20210712,000000,21.02,21.53,20.75,21.46,677473,0
+SBH.US,D,20210713,000000,21.32,21.63,21.035,21.1,990678,0
+SBH.US,D,20210714,000000,21.42,21.92,20.97,21,709796,0
+SBH.US,D,20210715,000000,20.67,21.29,20.62,21.12,1431540,0
+SBH.US,D,20210716,000000,21.4,21.57,20.515,20.57,1643643,0
+SBH.US,D,20210719,000000,20.13,20.66,19.795,20.55,1540019,0
+SBH.US,D,20210720,000000,20.64,21.88,20.36,21.65,1179838,0
+SBH.US,D,20210721,000000,21.89,22.47,21.72,21.9,719901,0
+SBH.US,D,20210722,000000,21.8,21.8,21.4,21.74,595003,0
+SBH.US,D,20210723,000000,21.99,22.395,21.6903,22.35,715143,0
+SBH.US,D,20210726,000000,22.18,22.84,22.002,22.77,1193674,0
+SBH.US,D,20210727,000000,22.65,22.85,21.89,22.38,2059526,0
+SBH.US,D,20210728,000000,22.67,22.82,21.58,22,2036080,0
+SBH.US,D,20210729,000000,22.49,22.5,20.21,20.22,2607915,0
+SBH.US,D,20210730,000000,19.62,20.61,18.835,18.92,2330111,0
+SBH.US,D,20210802,000000,18.92,19.54,18.71,18.72,1993159,0
+SBH.US,D,20210803,000000,18.79,19.52,18.12,19.13,1885660,0
+SBH.US,D,20210804,000000,18.83,19.05,18.29,18.36,1708185,0
+SBH.US,D,20210805,000000,18.32,18.845,18.3,18.77,884735,0
+SBH.US,D,20210806,000000,19.04,19.26,18.76,18.86,587778,0
+SBH.US,D,20210809,000000,18.7,18.85,18.33,18.63,516659,0
+SBH.US,D,20210810,000000,18.57,19.46,18.5,19.4,750068,0
+SBH.US,D,20210811,000000,19.32,19.515,19.08,19.5,521757,0
+SBH.US,D,20210812,000000,19.62,19.77,19.13,19.48,620655,0
+SBH.US,D,20210813,000000,19.44,19.48,18.96,19.07,461824,0
+SBH.US,D,20210816,000000,18.95,19.145,18.76,18.96,717132,0
+SBH.US,D,20210817,000000,18.66,18.71,17.52,17.9,1035747,0
+SBH.US,D,20210818,000000,17.83,18.17,17.59,17.76,711577,0
+SBH.US,D,20210819,000000,17.41,17.77,17.31,17.51,720385,0
+SBH.US,D,20210820,000000,17.6,18.13,17.43,18,748910,0
+SBH.US,D,20210823,000000,18.2,18.34,17.92,18.24,729889,0
+SBH.US,D,20210824,000000,18.44,19.39,18.39,18.96,1012498,0
+SBH.US,D,20210825,000000,19.2,19.31,18.8,18.89,744723,0
+SBH.US,D,20210826,000000,18.97,18.99,18.44,18.67,617463,0
+SBH.US,D,20210827,000000,18.58,18.99,18.4,18.91,875967,0
+SBH.US,D,20210830,000000,19.04,19.07,18.63,18.73,524908,0
+SBH.US,D,20210831,000000,18.7,18.83,18.45,18.59,1072172,0
+SBH.US,D,20210901,000000,18.54,18.76,18.16,18.53,1060897,0
+SBH.US,D,20210902,000000,18.77,18.7999,17.98,18.03,1134425,0
+SBH.US,D,20210903,000000,17.91,18.01,17.51,17.68,817600,0
+SBH.US,D,20210907,000000,17.59,17.69,17.02,17.04,911188,0
+SBH.US,D,20210908,000000,16.95,17.11,16.45,16.56,1237409,0
+SBH.US,D,20210909,000000,16.58,16.97,16.15,16.85,910017,0
+SBH.US,D,20210910,000000,16.85,16.94,16.27,16.32,697983,0
+SBH.US,D,20210913,000000,16.54,16.69,16.17,16.55,737883,0
+SBH.US,D,20210914,000000,16.59,16.61,16.26,16.48,915967,0
+SBH.US,D,20210915,000000,16.36,16.98,16.31,16.89,1252037,0
+SBH.US,D,20210916,000000,16.875,17.22,16.875,16.92,635122,0
+SBH.US,D,20210917,000000,16.99,17.26,16.81,16.91,2730556,0
+SBH.US,D,20210920,000000,16.48,16.84,16.28,16.65,627187,0
+SBH.US,D,20210921,000000,16.8,17.01,16.38,16.52,557577,0
+SBH.US,D,20210922,000000,16.75,17.03,16.65,16.67,633097,0
+SBH.US,D,20210923,000000,16.83,17.32,16.805,16.86,831472,0
+SBH.US,D,20210924,000000,16.77,17.19,16.55,17.04,745672,0
+SBH.US,D,20210927,000000,17.27,17.82,17.27,17.69,822166,0
+SBH.US,D,20210928,000000,17.63,18.03,17.625,17.84,762928,0
+SBH.US,D,20210929,000000,17.85,18.345,17.64,18.24,746454,0
+SBH.US,D,20210930,000000,18.11,18.225,16.83,16.85,1197960,0
+SBH.US,D,20211001,000000,17.03,17.375,16.73,17.09,1198869,0
+SBH.US,D,20211004,000000,17.1,17.18,16.58,16.72,1234289,0
+SBH.US,D,20211005,000000,16.83,17.12,16.54,16.6,890518,0
+SBH.US,D,20211006,000000,16.3,16.54,15.97,16.11,949865,0
+SBH.US,D,20211007,000000,16.35,16.61,16.18,16.26,1084593,0
+SBH.US,D,20211008,000000,16.12,16.39,15.71,15.73,915180,0
+SBH.US,D,20211011,000000,15.74,15.91,15.44,15.48,682378,0
+SBH.US,D,20211012,000000,15.62,15.91,15.49,15.87,796031,0
+SBH.US,D,20211013,000000,15.86,15.88,15.58,15.72,415284,0
+SBH.US,D,20211014,000000,15.96,16.29,15.81,16.2,597237,0
+SBH.US,D,20211015,000000,16.57,16.68,16.05,16.05,454503,0
+SBH.US,D,20211018,000000,15.86,16.35,15.83,16.24,648936,0
+SBH.US,D,20211019,000000,16.18,16.19,15.62,15.71,685110,0
+SBH.US,D,20211020,000000,15.71,16.1858,15.62,15.77,550990,0
+SBH.US,D,20211021,000000,15.78,16.4,15.73,16.35,778059,0
+SBH.US,D,20211022,000000,16.25,16.265,15.905,16.02,715183,0
+SBH.US,D,20211025,000000,16.11,16.56,16.05,16.4,1007656,0
+SBH.US,D,20211026,000000,16.34,16.35,15.715,15.75,884259,0
+SBH.US,D,20211027,000000,15.75,15.75,15.35,15.36,636949,0
+SBH.US,D,20211028,000000,15.51,15.7,15.2854,15.31,1294993,0
+SBH.US,D,20211029,000000,15.33,15.72,15.24,15.26,960854,0
+SBH.US,D,20211101,000000,15.38,16.13,15.375,16.1,923480,0
+SBH.US,D,20211102,000000,16.12,16.245,15.91,16.22,887854,0
+SBH.US,D,20211103,000000,16.09,17.54,16.09,17.4,1372747,0
+SBH.US,D,20211104,000000,17.32,17.46,16.72,16.9,1046856,0
+SBH.US,D,20211105,000000,17.27,18.43,17.27,18.42,1605611,0
+SBH.US,D,20211108,000000,18.175,18.39,17.68,17.89,1496535,0
+SBH.US,D,20211109,000000,17.7,18.11,17.7,18.02,910389,0
+SBH.US,D,20211110,000000,17.84,18.445,17.84,18.14,1649504,0
+SBH.US,D,20211111,000000,20.99,21.35,19,19.97,1519605,0
+SBH.US,D,20211112,000000,20.05,20.65,20.04,20.47,1332678,0
+SBH.US,D,20211115,000000,20.5,20.72,20.105,20.34,1209476,0
+SBH.US,D,20211116,000000,19.88,20.98,19.82,20.73,1242307,0
+SBH.US,D,20211117,000000,20.67,21.07,20.365,20.52,1280102,0
+SBH.US,D,20211118,000000,20.86,21.23,20.51,21.16,1549101,0
+SBH.US,D,20211119,000000,20.72,20.91,20.47,20.48,870489,0
+SBH.US,D,20211122,000000,20.85,21.86,20.58,21.71,1432153,0
+SBH.US,D,20211123,000000,21.4,21.62,20.97,21.45,1032804,0
+SBH.US,D,20211124,000000,21.19,21.36,20.86,21.17,823542,0
+SBH.US,D,20211126,000000,20.1,20.56,20,20.21,717310,0
+SBH.US,D,20211129,000000,20.59,20.98,20.09,20.24,938774,0
+SBH.US,D,20211130,000000,19.98,20.2,19.45,19.59,1761754,0
+SBH.US,D,20211201,000000,19.9,20.52,18.66,18.66,1653923,0
+SBH.US,D,20211202,000000,18.87,19.84,18.58,19.51,1126613,0
+SBH.US,D,20211203,000000,19.64,19.94,19.27,19.48,1118796,0
+SBH.US,D,20211206,000000,19.85,20.59,19.77,20.23,1089506,0
+SBH.US,D,20211207,000000,20.5,21.02,20.415,20.54,950891,0
+SBH.US,D,20211208,000000,20.54,21.05,20.46,20.73,823652,0
+SBH.US,D,20211209,000000,20.32,21.02,20.248,20.67,910537,0
+SBH.US,D,20211210,000000,20.7,20.99,20.58,20.92,982774,0
+SBH.US,D,20211213,000000,20.64,20.89,19.635,19.86,1046940,0
+SBH.US,D,20211214,000000,19.69,20.31,19.56,19.83,1325720,0
+SBH.US,D,20211215,000000,19.93,20.03,19.01,19.36,1289151,0
+SBH.US,D,20211216,000000,19.58,19.58,18.22,18.32,1202949,0
+SBH.US,D,20211217,000000,18.2,18.41,17.88,18.24,3532017,0
+SBH.US,D,20211220,000000,17.94,17.98,17.13,17.61,1379441,0
+SBH.US,D,20211221,000000,17.86,18.76,17.86,18.4,1466454,0
+SBH.US,D,20211222,000000,18.34,18.52,18.15,18.44,568629,0
+SBH.US,D,20211223,000000,18.42,18.7,18.35,18.58,434786,0
+SBH.US,D,20211227,000000,18.64,18.93,18.47,18.89,546541,0
+SBH.US,D,20211228,000000,18.85,19.165,18.82,18.84,514447,0
+SBH.US,D,20211229,000000,18.94,19.21,18.8226,18.97,496152,0
+SBH.US,D,20211230,000000,18.83,19.35,18.83,18.84,596199,0
+SBH.US,D,20211231,000000,18.81,18.945,18.41,18.46,804611,0
+SBH.US,D,20220103,000000,18.65,19.44,18.5,18.86,765980,0
+SBH.US,D,20220104,000000,19.08,19.755,18.97,19.54,865251,0
+SBH.US,D,20220105,000000,19.62,19.79,18.6,18.68,667611,0
+SBH.US,D,20220106,000000,18.64,18.95,18.44,18.54,510683,0
+SBH.US,D,20220107,000000,18.44,18.67,18,18.05,635279,0
+SBH.US,D,20220110,000000,18,18.11,17.17,18.11,1228710,0
+SBH.US,D,20220111,000000,18.21,18.28,17.75,18.15,1121843,0
+SBH.US,D,20220112,000000,18.34,18.37,17.69,17.95,999714,0
+SBH.US,D,20220113,000000,18.16,18.4,17.91,18.21,1602989,0
+SBH.US,D,20220114,000000,17.92,18.255,17.8,18.13,1632311,0
+SBH.US,D,20220118,000000,17.8,18.14,17.58,17.9,1425379,0
+SBH.US,D,20220119,000000,17.85,18.245,17.75,17.88,1259710,0
+SBH.US,D,20220120,000000,18.02,18.12,16.84,16.92,1214806,0
+SBH.US,D,20220121,000000,16.78,17.24,16.21,16.99,1452790,0
+SBH.US,D,20220124,000000,16.68,18.905,16.595,18.83,1862577,0
+SBH.US,D,20220125,000000,18.37,18.62,17.78,18.08,1869945,0
+SBH.US,D,20220126,000000,18.44,18.6,17.43,17.59,1504198,0
+SBH.US,D,20220127,000000,17.8,18.33,17.35,17.43,1211802,0
+SBH.US,D,20220128,000000,17.58,17.605,16.53,17.05,1606132,0
+SBH.US,D,20220131,000000,16.79,17.29,16.61,17.17,1775256,0
+SBH.US,D,20220201,000000,17.15,17.54,16.85,17.4,1753882,0
+SBH.US,D,20220202,000000,17.45,19.08,17.45,18,2815094,0
+SBH.US,D,20220203,000000,17.6,17.89,17.07,17.16,1723998,0
+SBH.US,D,20220204,000000,16.95,17,16.1201,16.62,1963809,0
+SBH.US,D,20220207,000000,16.55,17.05,16.5,16.95,1256733,0
+SBH.US,D,20220208,000000,16.79,17.39,16.79,17.05,703645,0
+SBH.US,D,20220209,000000,17.27,17.81,17.27,17.6,1156665,0
+SBH.US,D,20220210,000000,17.05,17.97,17.05,17.19,1027460,0
+SBH.US,D,20220211,000000,17.21,17.58,17.02,17.09,1401736,0
+SBH.US,D,20220214,000000,17.12,17.75,17.12,17.49,1887575,0
+SBH.US,D,20220215,000000,17.65,18.31,17.55,18.18,1662266,0
+SBH.US,D,20220216,000000,18.22,18.88,18.175,18.69,1492259,0
+SBH.US,D,20220217,000000,18.46,18.8,18.1,18.16,1030128,0
+SBH.US,D,20220218,000000,18.02,18.77,18.02,18.17,1489350,0
+SBH.US,D,20220222,000000,17.91,18.4,17.19,17.23,1887476,0
+SBH.US,D,20220223,000000,17.36,17.55,16.785,16.94,1733809,0
+SBH.US,D,20220224,000000,16.295,17.42,16.295,17.24,1918244,0
+SBH.US,D,20220225,000000,17,17.385,16.58,17.23,1458230,0
+SBH.US,D,20220228,000000,16.94,17.38,16.94,17.28,1683382,0
+SBH.US,D,20220301,000000,17.15,17.44,16.47,16.67,1774619,0
+SBH.US,D,20220302,000000,16.85,18.11,16.72,18,2057387,0
+SBH.US,D,20220303,000000,17.96,18.01,17.2,17.71,1195271,0
+SBH.US,D,20220304,000000,17.4,17.56,16.54,16.92,1777286,0
+SBH.US,D,20220307,000000,17.03,17.1,15.87,15.93,1555241,0
+SBH.US,D,20220308,000000,16.1,17.35,15.96,16.65,1805332,0
+SBH.US,D,20220309,000000,17.09,17.48,16.92,17.16,1025332,0
+SBH.US,D,20220310,000000,16.87,17.17,16.595,17.01,793555,0
+SBH.US,D,20220311,000000,17.19,17.19,16.48,16.58,916149,0
+SBH.US,D,20220314,000000,16.79,17.1,16.575,16.67,1063537,0
+SBH.US,D,20220315,000000,16.68,17.025,16.61,17.01,2310532,0
+SBH.US,D,20220316,000000,17.24,17.7,17.03,17.66,1310691,0
+SBH.US,D,20220317,000000,17.71,17.71,17.09,17.15,1641113,0
+SBH.US,D,20220318,000000,17.04,17.14,16.55,16.71,3586441,0
+SBH.US,D,20220321,000000,16.73,16.9,16.2802,16.42,1360019,0
+SBH.US,D,20220322,000000,16.55,16.83,16.15,16.33,1280673,0
+SBH.US,D,20220323,000000,16.19,16.25,15.78,15.85,1152646,0
+SBH.US,D,20220324,000000,15.84,15.865,15.5,15.51,936086,0
+SBH.US,D,20220325,000000,15.49,15.68,15.36,15.56,784898,0
+SBH.US,D,20220328,000000,15.46,15.99,15.17,15.97,1147965,0
+SBH.US,D,20220329,000000,16.36,16.8,16.31,16.66,984263,0
+SBH.US,D,20220330,000000,16.56,16.56,15.74,15.83,842250,0
+SBH.US,D,20220331,000000,15.73,15.84,15.43,15.63,1146584,0
+SBH.US,D,20220401,000000,15.81,16.03,15.22,15.48,1274799,0
+SBH.US,D,20220404,000000,15.44,15.92,15.21,15.89,1223289,0
+SBH.US,D,20220405,000000,15.88,16.02,15.51,15.57,1753293,0
+SBH.US,D,20220406,000000,15.31,15.41,14.92,15.36,1887053,0
+SBH.US,D,20220407,000000,15.35,15.67,14.93,15.55,1654510,0
+SBH.US,D,20220408,000000,15.52,16.03,15.32,15.61,1684213,0
+SBH.US,D,20220411,000000,15.43,16.39,15.43,15.84,2906093,0
+SBH.US,D,20220412,000000,16.1,16.38,15.71,15.92,1652065,0
+SBH.US,D,20220413,000000,15.91,16.17,15.78,16.01,674933,0
+SBH.US,D,20220414,000000,16.01,16.33,15.89,15.93,1261870,0
+SBH.US,D,20220418,000000,15.82,16.1,15.745,15.82,1686972,0
+SBH.US,D,20220419,000000,15.78,16.3575,15.78,16.1,1427419,0
+SBH.US,D,20220420,000000,16.27,16.5,15.985,16.26,1767264,0
+SBH.US,D,20220421,000000,16.53,16.63,16.09,16.4,1801955,0
+SBH.US,D,20220422,000000,16.25,16.28,15.79,15.94,1939674,0
+SBH.US,D,20220425,000000,15.88,15.92,15.43,15.84,1814875,0
+SBH.US,D,20220426,000000,15.68,15.68,15.24,15.27,1824543,0
+SBH.US,D,20220427,000000,15.23,15.465,14.88,15.26,1503542,0
+SBH.US,D,20220428,000000,15.54,15.78,15.11,15.65,821679,0
+SBH.US,D,20220429,000000,15.47,15.62,15.03,15.12,1298992,0
+SBH.US,D,20220502,000000,15.16,16.09,15,16.09,1378348,0
+SBH.US,D,20220503,000000,16.09,16.65,15.885,16.58,2179813,0
+SBH.US,D,20220504,000000,16.69,16.74,15.26,15.95,2543468,0
+SBH.US,D,20220505,000000,14.49,16.2,14.35,14.87,5006604,0
+SBH.US,D,20220506,000000,14.73,15.42,14.28,15.05,2549750,0
+SBH.US,D,20220509,000000,14.77,15.47,14.65,14.8,1927961,0
+SBH.US,D,20220510,000000,14.92,14.99,13.97,14.21,1452775,0
+SBH.US,D,20220511,000000,14.22,14.56,13.95,14.09,1288990,0
+SBH.US,D,20220512,000000,14.11,14.94,14.08,14.77,1325645,0
+SBH.US,D,20220513,000000,14.79,15.185,14.77,15.13,1838030,0
+SBH.US,D,20220516,000000,14.84,15.28,14.61,14.64,1711446,0
+SBH.US,D,20220517,000000,14.86,15.21,14.57,14.9,1082276,0
+SBH.US,D,20220518,000000,14.42,14.52,13.79,14,2181718,0
+SBH.US,D,20220519,000000,13.81,14.02,13.5,13.64,1421322,0
+SBH.US,D,20220520,000000,13.74,13.74,12.71,13.22,1502260,0
+SBH.US,D,20220523,000000,13.34,13.47,13.02,13.29,1013321,0
+SBH.US,D,20220524,000000,13.12,13.24,12.78,13.18,1015655,0
+SBH.US,D,20220525,000000,13.04,14.64,13.04,14.46,2103880,0
+SBH.US,D,20220526,000000,14.65,15.41,14.625,14.84,1201512,0
+SBH.US,D,20220527,000000,15.07,15.365,15.02,15.3,1242127,0
+SBH.US,D,20220531,000000,15.08,15.31,14.77,15.16,1418395,0
+SBH.US,D,20220601,000000,15.27,15.42,14.73,14.74,1588249,0
+SBH.US,D,20220602,000000,14.82,15.05,14.67,14.88,810130,0
+SBH.US,D,20220603,000000,14.7,15.03,14.4,14.48,946373,0
+SBH.US,D,20220606,000000,14.39,14.52,14.08,14.48,1090322,0
+SBH.US,D,20220607,000000,14.04,14.64,13.96,14.62,1805231,0
+SBH.US,D,20220608,000000,14.63,14.64,14.31,14.45,815403,0
+SBH.US,D,20220609,000000,14.39,14.5,14.27,14.4,956070,0
+SBH.US,D,20220610,000000,14.02,14.16,13.71,13.72,1060302,0
+SBH.US,D,20220613,000000,13.29,13.46,13.05,13.31,1115553,0
+SBH.US,D,20220614,000000,13.34,13.62,13.22,13.34,951104,0
+SBH.US,D,20220615,000000,13.57,13.72,13.28,13.46,1069349,0
+SBH.US,D,20220616,000000,12.25,12.41,11.515,11.75,3010575,0
+SBH.US,D,20220617,000000,11.78,12.44,11.58,12.24,3470095,0
+SBH.US,D,20220621,000000,12.58,12.73,12.14,12.19,1468730,0
+SBH.US,D,20220622,000000,12.02,12.28,11.85,12.13,910268,0
+SBH.US,D,20220623,000000,12.21,12.285,11.89,12.18,1075113,0
+SBH.US,D,20220624,000000,12.33,12.97,12.15,12.73,2260534,0
+SBH.US,D,20220627,000000,12.88,12.885,12.54,12.69,970119,0
+SBH.US,D,20220628,000000,12.77,13.01,12.19,12.19,951185,0
+SBH.US,D,20220629,000000,11.56,11.79,11.45,11.77,1229964,0
+SBH.US,D,20220630,000000,11.64,11.93,11.28,11.92,1618404,0
+SBH.US,D,20220701,000000,11.94,12.16,11.73,12.13,1131159,0
+SBH.US,D,20220705,000000,11.92,13.18,11.85,13.17,1635337,0
+SBH.US,D,20220706,000000,13.14,13.285,12.48,12.77,1417129,0
+SBH.US,D,20220707,000000,12.94,13.18,12.845,13.06,1043856,0
+SBH.US,D,20220708,000000,13.02,13.14,12.79,12.81,695279,0
+SBH.US,D,20220711,000000,12.74,12.88,12.32,12.37,994936,0
+SBH.US,D,20220712,000000,12.32,12.7,12.215,12.27,1210705,0
+SBH.US,D,20220713,000000,12.17,12.405,12.06,12.39,984445,0
+SBH.US,D,20220714,000000,12.17,12.28,11.915,12.06,860584,0
+SBH.US,D,20220715,000000,12.36,12.43,12.19,12.43,1239602,0
+SBH.US,D,20220718,000000,12.68,13.01,12.655,12.74,1768280,0
+SBH.US,D,20220719,000000,12.87,13.29,12.87,13.21,1693938,0
+SBH.US,D,20220720,000000,13.14,13.57,13.135,13.52,1188065,0
+SBH.US,D,20220721,000000,13.5,13.67,13.21,13.63,726343,0
+SBH.US,D,20220722,000000,13.6,14,13.46,13.64,898480,0
+SBH.US,D,20220725,000000,13.77,13.83,13.47,13.69,872523,0
+SBH.US,D,20220726,000000,13.43,13.505,13.02,13.15,1262473,0
+SBH.US,D,20220727,000000,13.24,13.35,12.91,13.24,943941,0
+SBH.US,D,20220728,000000,13.22,13.38,13,13.25,948555,0
+SBH.US,D,20220729,000000,13.24,13.4,12.75,12.78,1212088,0
+SBH.US,D,20220801,000000,12.77,13.695,12.67,13.63,1514566,0
+SBH.US,D,20220802,000000,13.64,13.81,13.36,13.72,1172055,0
+SBH.US,D,20220803,000000,13.73,13.985,13.46,13.85,1418501,0
+SBH.US,D,20220804,000000,13.75,14.3,13.39,13.6,1609670,0
+SBH.US,D,20220805,000000,13.35,13.76,13.23,13.74,1195757,0
+SBH.US,D,20220808,000000,13.74,14.67,13.74,14.36,1472245,0
+SBH.US,D,20220809,000000,14.19,14.19,13.605,13.95,1304073,0
+SBH.US,D,20220810,000000,14.31,14.64,14.26,14.52,1408627,0
+SBH.US,D,20220811,000000,14.77,15.59,14.72,15.21,1870289,0
+SBH.US,D,20220812,000000,14.6,15.21,14.52,15.19,1158433,0
+SBH.US,D,20220815,000000,15.09,15.515,15.015,15.38,1257320,0
+SBH.US,D,20220816,000000,15.44,16.17,15.44,15.67,1472528,0
+SBH.US,D,20220817,000000,15.5,15.855,15.3,15.65,1299855,0
+SBH.US,D,20220818,000000,15.55,16.06,15.43,15.96,1622477,0
+SBH.US,D,20220819,000000,15.94,15.97,15.4,15.52,1263172,0
+SBH.US,D,20220822,000000,15.25,15.31,14.69,14.74,1291429,0
+SBH.US,D,20220823,000000,14.85,15.16,14.78,14.84,1080118,0
+SBH.US,D,20220824,000000,14.71,14.845,14.495,14.61,1570255,0
+SBH.US,D,20220825,000000,14.61,15.24,14.41,15.06,949210,0
+SBH.US,D,20220826,000000,15.17,15.265,14.635,14.69,756503,0
+SBH.US,D,20220829,000000,14.52,14.85,14.39,14.67,970685,0
+SBH.US,D,20220830,000000,14.84,14.85,14.58,14.79,710457,0
+SBH.US,D,20220831,000000,14.92,14.97,14.56,14.88,1267174,0
+SBH.US,D,20220901,000000,14.8,14.99,14.65,14.8,1991314,0
+SBH.US,D,20220902,000000,14.99,15.025,14.49,14.65,1148073,0
+SBH.US,D,20220906,000000,14.72,14.86,14.27,14.58,1365884,0
+SBH.US,D,20220907,000000,14.63,14.92,14.52,14.81,2000112,0
+SBH.US,D,20220908,000000,14.7,14.78,14.33,14.62,1069645,0
+SBH.US,D,20220909,000000,14.64,14.91,14.52,14.75,2094774,0
+SBH.US,D,20220912,000000,14.93,15.13,14.69,14.73,2318385,0
+SBH.US,D,20220913,000000,14.25,14.37,13.75,13.76,1356278,0
+SBH.US,D,20220914,000000,13.7,13.83,13.44,13.7,919639,0
+SBH.US,D,20220915,000000,13.63,14.06,13.63,13.93,1144506,0
+SBH.US,D,20220916,000000,13.79,14.08,13.68,14.06,1777655,0
+SBH.US,D,20220919,000000,13.93,14.245,13.93,14.22,946118,0
+SBH.US,D,20220920,000000,14.06,14.16,13.83,14.01,923552,0
+SBH.US,D,20220921,000000,14.18,14.3,13.74,13.75,1101415,0
+SBH.US,D,20220922,000000,13.71,13.755,13.41,13.42,746264,0
+SBH.US,D,20220923,000000,13.18,13.43,13.11,13.37,1112332,0
+SBH.US,D,20220926,000000,13.35,13.7,13.01,13.02,1018088,0
+SBH.US,D,20220927,000000,13.15,13.325,12.765,12.91,750630,0
+SBH.US,D,20220928,000000,12.98,13.37,12.91,13.3,1342581,0
+SBH.US,D,20220929,000000,13.12,13.14,12.82,13.07,1960750,0
+SBH.US,D,20220930,000000,12.92,13,12.39,12.6,1103892,0
+SBH.US,D,20221003,000000,12.73,12.945,12.49,12.85,1072512,0
+SBH.US,D,20221004,000000,13.14,13.56,13.14,13.54,1112049,0
+SBH.US,D,20221005,000000,13.24,13.48,13.04,13.39,1399623,0
+SBH.US,D,20221006,000000,13.29,13.46,12.95,12.96,1001050,0
+SBH.US,D,20221007,000000,12.76,12.83,12.355,12.52,1174606,0
+SBH.US,D,20221010,000000,12.61,12.61,12.225,12.39,826464,0
+SBH.US,D,20221011,000000,12.38,12.91,12.26,12.47,1245643,0
+SBH.US,D,20221012,000000,12.53,12.695,11.96,12.11,4644710,0
+SBH.US,D,20221013,000000,11.79,12.97,11.68,12.66,1754564,0
+SBH.US,D,20221014,000000,12.82,12.95,12.44,12.5,1135853,0
+SBH.US,D,20221017,000000,12.85,12.98,12.78,12.89,2186525,0
+SBH.US,D,20221018,000000,13.21,13.48,13.035,13.18,1052678,0
+SBH.US,D,20221019,000000,12.68,12.94,12.2,12.56,1996440,0
+SBH.US,D,20221020,000000,12.6,13.04,12.29,12.29,1143615,0
+SBH.US,D,20221021,000000,12.32,12.49,12.105,12.26,1808555,0
+SBH.US,D,20221024,000000,12.23,12.285,11.87,12.06,1775128,0
+SBH.US,D,20221025,000000,12.07,12.8,12,12.62,1314422,0
+SBH.US,D,20221026,000000,12.7,12.885,12.5,12.79,1616511,0
+SBH.US,D,20221027,000000,12.92,13.05,12.6,12.66,1082008,0
+SBH.US,D,20221028,000000,12.72,12.86,12.51,12.74,1414795,0
+SBH.US,D,20221031,000000,12.74,12.82,12.59,12.71,1133152,0
+SBH.US,D,20221101,000000,12.89,13.05,12.73,12.91,1681459,0
+SBH.US,D,20221102,000000,12.76,12.89,12.04,12.04,1503608,0
+SBH.US,D,20221103,000000,11.88,12.27,11.655,12.2,1187441,0
+SBH.US,D,20221104,000000,12.48,12.57,12.18,12.41,1032799,0
+SBH.US,D,20221107,000000,12.63,12.7,12.32,12.69,1298672,0
+SBH.US,D,20221108,000000,12.9,13.05,12.585,12.87,1682988,0
+SBH.US,D,20221109,000000,12.72,12.96,12.26,12.31,2467503,0
+SBH.US,D,20221110,000000,13.14,14.17,12.45,12.86,3400126,0
+SBH.US,D,20221111,000000,12.91,13.4903,12.84,13.34,2691329,0
+SBH.US,D,20221114,000000,13.06,13.26,12.48,12.62,1678167,0
+SBH.US,D,20221115,000000,13,13.17,12.36,12.53,1747042,0
+SBH.US,D,20221116,000000,12.18,12.315,11.75,11.76,1751201,0
+SBH.US,D,20221117,000000,11.69,11.95,11.5459,11.89,2162458,0
+SBH.US,D,20221118,000000,12.65,12.73,12.1,12.29,2812828,0
+SBH.US,D,20221121,000000,12.23,12.31,11.71,11.81,1884715,0
+SBH.US,D,20221122,000000,11.9,12.18,11.77,11.93,1906489,0
+SBH.US,D,20221123,000000,11.86,11.88,11.54,11.58,1455216,0
+SBH.US,D,20221125,000000,11.58,11.88,11.58,11.64,685670,0
+SBH.US,D,20221128,000000,11.5,11.975,11.3,11.92,3313556,0
+SBH.US,D,20221129,000000,11.88,12,11.47,11.52,1538617,0
+SBH.US,D,20221130,000000,11.57,11.77,11.39,11.76,1636980,0
+SBH.US,D,20221201,000000,11.84,12,11.3,11.33,1231381,0
+SBH.US,D,20221202,000000,11.24,11.47,11.24,11.36,1286417,0
+SBH.US,D,20221205,000000,11.31,11.51,11.19,11.32,1274781,0
+SBH.US,D,20221206,000000,11.41,11.515,11.2,11.29,1600626,0
+SBH.US,D,20221207,000000,11.21,11.35,11.01,11.21,1216794,0
+SBH.US,D,20221208,000000,11.27,11.41,11.06,11.1,1146950,0
+SBH.US,D,20221209,000000,10.99,11.43,10.95,11.34,1286936,0
+SBH.US,D,20221212,000000,11.34,11.52,11.22,11.52,1684705,0
+SBH.US,D,20221213,000000,11.92,12.13,11.5,12.08,2700031,0
+SBH.US,D,20221214,000000,12.11,12.29,11.91,12.22,1638621,0
+SBH.US,D,20221215,000000,12.33,12.8099,12.28,12.73,2445319,0
+SBH.US,D,20221216,000000,12.7,13.03,12.65,12.85,5135421,0
+SBH.US,D,20221219,000000,12.75,12.88,11.975,12.07,2241220,0
+SBH.US,D,20221220,000000,12.07,12.11,11.67,11.7,1925667,0
+SBH.US,D,20221221,000000,11.83,12.285,11.82,12.18,1233394,0
+SBH.US,D,20221222,000000,12.01,12.17,11.85,12.14,916578,0
+SBH.US,D,20221223,000000,12.07,12.51,12.04,12.48,738866,0
+SBH.US,D,20221227,000000,12.48,12.56,12.33,12.5,938341,0
+SBH.US,D,20221228,000000,12.5,12.6,12.11,12.14,1047194,0
+SBH.US,D,20221229,000000,12.3,12.615,12.3,12.5,1149523,0
+SBH.US,D,20221230,000000,12.35,12.6,12.35,12.52,894457,0
+SBH.US,D,20230103,000000,12.62,13.01,12.55,12.81,1434719,0
+SBH.US,D,20230104,000000,12.95,14.26,12.95,14.17,2093789,0
+SBH.US,D,20230105,000000,14,14.08,13.71,13.94,1419768,0
+SBH.US,D,20230106,000000,14.08,14.7684,13.99,14.62,1372522,0
+SBH.US,D,20230109,000000,14.56,14.65,14.195,14.24,1775783,0
+SBH.US,D,20230110,000000,14.26,14.735,14.26,14.59,1235442,0
+SBH.US,D,20230111,000000,14.62,14.78,14.56,14.66,841466,0
+SBH.US,D,20230112,000000,14.81,14.93,14.61,14.72,943249,0
+SBH.US,D,20230113,000000,14.6,14.88,14.46,14.73,828694,0
+SBH.US,D,20230117,000000,14.7,14.71,14.485,14.71,925933,0
+SBH.US,D,20230118,000000,14.77,15.09,14.64,14.65,1471063,0
+SBH.US,D,20230119,000000,14.55,14.805,14.365,14.45,2053419,0
+SBH.US,D,20230120,000000,14.53,14.7,14.4,14.69,852658,0
+SBH.US,D,20230123,000000,14.84,15.22,14.8,15.13,1107423,0
+SBH.US,D,20230124,000000,14.89,15.325,14.89,15.03,1065004,0
+SBH.US,D,20230125,000000,14.91,15.035,14.7115,14.92,1237324,0
+SBH.US,D,20230126,000000,14.96,15.2,14.74,14.93,1041678,0
+SBH.US,D,20230127,000000,14.89,15.41,14.88,15.3,1086288,0
+SBH.US,D,20230130,000000,15.15,15.25,14.96,15.16,676598,0
+SBH.US,D,20230131,000000,15.16,15.59,15.11,15.58,1763091,0
+SBH.US,D,20230201,000000,15.56,16.38,15.46,16.16,1892043,0
+SBH.US,D,20230202,000000,16.45,18.42,16.45,17.97,3200698,0
+SBH.US,D,20230203,000000,17.95,17.97,17.585,17.63,2330067,0
+SBH.US,D,20230206,000000,17.37,17.42,17.07,17.34,1366395,0
+SBH.US,D,20230207,000000,17.35,17.56,17.11,17.53,1085040,0
+SBH.US,D,20230208,000000,17.26,17.26,16.67,16.95,1618214,0
+SBH.US,D,20230209,000000,17.15,17.22,16.52,16.6,1346620,0
+SBH.US,D,20230210,000000,16.44,16.54,16.28,16.3,1447291,0
+SBH.US,D,20230213,000000,16.28,16.725,16.03,16.71,847011,0
+SBH.US,D,20230214,000000,16.59,17.2,16.47,17.15,1070204,0
+SBH.US,D,20230215,000000,17,17.48,16.91,17.42,1163412,0
+SBH.US,D,20230216,000000,17.25,17.56,17.08,17.23,1075099,0
+SBH.US,D,20230217,000000,17.28,17.28,17,17.12,1014698,0
+SBH.US,D,20230221,000000,16.59,16.87,16.01,16.04,1585602,0
+SBH.US,D,20230222,000000,16.08,16.59,16.0227,16.3,1239100,0
+SBH.US,D,20230223,000000,16.26,16.47,16.06,16.4,916466,0
+SBH.US,D,20230224,000000,16.08,16.265,15.99,16.19,880783,0
+SBH.US,D,20230227,000000,16.39,16.39,16.16,16.33,986607,0
+SBH.US,D,20230228,000000,16.27,16.4,16.09,16.09,1288449,0
+SBH.US,D,20230301,000000,15.96,16.07,15.64,15.97,1038544,0
+SBH.US,D,20230302,000000,15.88,16.095,15.76,15.96,954721,0
+SBH.US,D,20230303,000000,16.12,16.185,15.96,16.08,955749,0
+SBH.US,D,20230306,000000,16.04,16.15,15.1,15.21,1781446,0
+SBH.US,D,20230307,000000,15.26,15.945,15.23,15.89,1475810,0
+SBH.US,D,20230308,000000,15.88,15.93,15.51,15.85,1279861,0
+SBH.US,D,20230309,000000,15.8,15.94,15.5,15.54,1520960,0
+SBH.US,D,20230310,000000,15.42,15.66,15.145,15.38,1827842,0
+SBH.US,D,20230313,000000,14.96,15.06,14.64,14.67,1394119,0
+SBH.US,D,20230314,000000,15.19,15.35,14.82,14.92,1926723,0
+SBH.US,D,20230315,000000,14.47,14.99,14.43,14.98,1533242,0
+SBH.US,D,20230316,000000,14.86,15.05,14.445,14.86,1193098,0
+SBH.US,D,20230317,000000,14.71,14.72,14.245,14.35,2923317,0
+SBH.US,D,20230320,000000,14.51,15.175,14.44,14.99,1921678,0
+SBH.US,D,20230321,000000,15.33,15.54,15.06,15.22,1402891,0
+SBH.US,D,20230322,000000,15.29,15.53,15,15,1088965,0
+SBH.US,D,20230323,000000,15.13,15.34,14.75,15.03,1238396,0
+SBH.US,D,20230324,000000,14.91,15.1,14.785,15.05,1238383,0
+SBH.US,D,20230327,000000,15.31,15.31,14.935,15,1264158,0
+SBH.US,D,20230328,000000,15.04,15.53,14.98,15.34,1095868,0
+SBH.US,D,20230329,000000,15.49,15.49,15.16,15.18,885623,0
+SBH.US,D,20230330,000000,15.29,15.445,15.155,15.28,754926,0
+SBH.US,D,20230331,000000,15.38,15.61,15.34,15.58,1071449,0
+SBH.US,D,20230403,000000,15.51,15.93,15.425,15.88,1724452,0
+SBH.US,D,20230404,000000,15.86,15.87,15.2,15.28,1130756,0
+SBH.US,D,20230405,000000,15.14,15.17,14.62,14.74,952501,0
+SBH.US,D,20230406,000000,14.68,14.76,14.52,14.67,667991,0
+SBH.US,D,20230410,000000,14.58,14.94,14.54,14.84,1167875,0
+SBH.US,D,20230411,000000,14.94,15.02,14.595,14.68,1025014,0
+SBH.US,D,20230412,000000,14.77,14.85,13.97,13.99,1266114,0
+SBH.US,D,20230413,000000,13.99,14.17,13.955,14,1179549,0
+SBH.US,D,20230414,000000,14.09,14.39,13.82,14,862878,0
+SBH.US,D,20230417,000000,14.05,14.11,13.7,13.78,2233379,0
+SBH.US,D,20230418,000000,13.87,14.07,13.71,14.06,1616611,0
+SBH.US,D,20230419,000000,13.99,14.335,13.795,14.26,1149158,0
+SBH.US,D,20230420,000000,14.22,14.425,14.09,14.24,1178565,0
+SBH.US,D,20230421,000000,14.27,14.36,14.1,14.26,809981,0
+SBH.US,D,20230424,000000,14.23,14.64,14.23,14.59,1031397,0
+SBH.US,D,20230425,000000,14.46,14.61,14.065,14.2,1177420,0
+SBH.US,D,20230426,000000,14.22,14.36,14.08,14.18,1168006,0
+SBH.US,D,20230427,000000,14.2,14.34,13.975,14.26,1191799,0
+SBH.US,D,20230428,000000,14.15,14.42,14.03,14.23,1052466,0
+SBH.US,D,20230501,000000,14.24,14.38,13.98,14.06,1176128,0
+SBH.US,D,20230502,000000,13.99,13.99,13.435,13.96,1457016,0
+SBH.US,D,20230503,000000,13.63,14.15,13.61,13.86,1888143,0
+SBH.US,D,20230504,000000,14.23,14.23,11.97,12.05,2855813,0
+SBH.US,D,20230505,000000,12.12,12.14,11.32,11.67,2412500,0
+SBH.US,D,20230508,000000,11.69,11.69,11.02,11.26,1919045,0
+SBH.US,D,20230509,000000,11.1,11.32,10.925,11.27,1690914,0
+SBH.US,D,20230510,000000,11.42,11.45,10.805,11,1506051,0
+SBH.US,D,20230511,000000,10.93,11.27,10.83,11.12,1450547,0
+SBH.US,D,20230512,000000,11.13,11.3675,11.08,11.34,1288639,0
+SBH.US,D,20230515,000000,11.44,11.45,11.215,11.4,1058661,0
+SBH.US,D,20230516,000000,11.27,11.39,10.8,11.06,1657004,0
+SBH.US,D,20230517,000000,11.12,11.555,11.03,11.53,1253375,0
+SBH.US,D,20230518,000000,11.53,11.63,11.265,11.5,1311053,0
+SBH.US,D,20230519,000000,11.54,11.54,11.025,11.05,917003,0
+SBH.US,D,20230522,000000,11.07,11.16,10.815,11.06,989900,0
+SBH.US,D,20230523,000000,11.04,11.585,11.04,11.51,1373774,0
+SBH.US,D,20230524,000000,11.65,11.76,11.38,11.55,1355392,0
+SBH.US,D,20230525,000000,11.39,11.59,11.31,11.55,1227569,0
+SBH.US,D,20230526,000000,11.5,11.59,11.365,11.51,1024212,0
+SBH.US,D,20230530,000000,11.6,11.6,11.04,11.31,1644288,0
+SBH.US,D,20230531,000000,11.28,11.41,11.145,11.26,1835318,0
+SBH.US,D,20230601,000000,11.2,11.42,10.925,11.31,1767005,0
+SBH.US,D,20230602,000000,11.54,11.985,11.525,11.93,1393386,0
+SBH.US,D,20230605,000000,11.75,11.87,11.43,11.47,2078155,0
+SBH.US,D,20230606,000000,11.41,11.95,11.41,11.81,1613302,0
+SBH.US,D,20230607,000000,11.94,12.55,11.9,12.48,2847399,0
+SBH.US,D,20230608,000000,12.38,12.41,11.955,12.05,2637351,0
+SBH.US,D,20230609,000000,12.11,12.205,11.94,12.03,1281203,0
+SBH.US,D,20230612,000000,12.05,12.255,11.83,12.22,1630989,0
+SBH.US,D,20230613,000000,12.29,12.415,12.14,12.38,1695827,0
+SBH.US,D,20230614,000000,12.36,12.48,11.98,12.09,1804831,0
+SBH.US,D,20230615,000000,12.01,12.33,11.95,12.29,1359195,0
+SBH.US,D,20230616,000000,12.37,12.48,12.04,12.38,3414160,0
+SBH.US,D,20230620,000000,12.29,12.595,12.22,12.55,1903968,0
+SBH.US,D,20230621,000000,12.47,12.5,12.29,12.36,1084194,0
+SBH.US,D,20230622,000000,12.33,12.33,12.055,12.15,1353371,0
+SBH.US,D,20230623,000000,12.02,12.255,11.9,11.92,2892109,0
+SBH.US,D,20230626,000000,11.83,12.145,11.74,11.97,2189326,0
+SBH.US,D,20230627,000000,12.04,12.42,11.87,12.28,1257844,0
+SBH.US,D,20230628,000000,12.25,12.25,11.88,12.01,1353385,0
+SBH.US,D,20230629,000000,11.99,12.345,11.96,12.26,1675857,0
+SBH.US,D,20230630,000000,12.31,12.43,12.07,12.35,1258865,0
+SBH.US,D,20230703,000000,12.33,12.57,12.33,12.53,608025,0
+SBH.US,D,20230705,000000,12.41,12.435,12.17,12.31,1195893,0
+SBH.US,D,20230706,000000,12.2,12.3,12.01,12.26,958600,0
+SBH.US,D,20230707,000000,12.25,12.43,12.09,12.11,1187679,0
+SBH.US,D,20230710,000000,12.07,12.365,11.96,12.04,1965381,0
+SBH.US,D,20230711,000000,12.06,12.21,11.96,12,1566160,0
+SBH.US,D,20230712,000000,12.24,12.33,11.91,11.91,1643435,0
+SBH.US,D,20230713,000000,11.89,11.9,11.735,11.81,1101667,0
+SBH.US,D,20230714,000000,11.83,11.94,11.66,11.93,1207529,0
+SBH.US,D,20230717,000000,11.88,12.28,11.87,12.11,1196148,0
+SBH.US,D,20230718,000000,12.07,12.435,12.03,12.31,1889259,0
+SBH.US,D,20230719,000000,12.31,12.41,12.115,12.19,1418979,0
+SBH.US,D,20230720,000000,12.29,12.39,12.06,12.34,1297991,0
+SBH.US,D,20230721,000000,12.39,12.435,12.18,12.22,1117805,0
+SBH.US,D,20230724,000000,12.37,12.5,11.95,11.99,1821169,0
+SBH.US,D,20230725,000000,11.92,12.48,11.89,12.39,1338071,0
+SBH.US,D,20230726,000000,12.36,12.605,12.105,12.4,1769244,0
+SBH.US,D,20230727,000000,12.41,12.555,12.055,12.22,1510911,0
+SBH.US,D,20230728,000000,12.26,12.4099,12.06,12.09,1397988,0
+SBH.US,D,20230731,000000,12.15,12.23,11.925,11.97,1630709,0
+SBH.US,D,20230801,000000,11.83,12.07,11.66,12,1792685,0
+SBH.US,D,20230802,000000,11.86,11.995,11.68,11.85,1738939,0
+SBH.US,D,20230803,000000,11.83,12.28,11.41,11.74,2928648,0
+SBH.US,D,20230804,000000,11.9,11.9,11.37,11.37,1904626,0
+SBH.US,D,20230807,000000,11.41,12.2,11.37,12.18,2035997,0
+SBH.US,D,20230808,000000,12.02,12.11,11.17,11.66,2222739,0
+SBH.US,D,20230809,000000,11.7,11.7,11.24,11.28,1713463,0
+SBH.US,D,20230810,000000,11.32,11.42,10.94,10.96,1761008,0
+SBH.US,D,20230811,000000,10.84,11.31,10.84,11.07,1297739,0
+SBH.US,D,20230814,000000,10.96,11.03,10.83,10.96,1430503,0
+SBH.US,D,20230815,000000,10.83,10.95,10.7,10.73,1207784,0
+SBH.US,D,20230816,000000,10.6,10.68,9.91,9.92,1866032,0
+SBH.US,D,20230817,000000,9.91,10.215,9.84,10.16,1713073,0
+SBH.US,D,20230818,000000,10.11,10.485,10.11,10.38,1247177,0
+SBH.US,D,20230821,000000,10.28,10.35,9.945,10.07,1288264,0
+SBH.US,D,20230822,000000,10,10.085,9.685,9.76,1359753,0
+SBH.US,D,20230823,000000,9.69,9.77,9.53,9.58,1448188,0
+SBH.US,D,20230824,000000,9.47,9.64,9.46,9.58,1733366,0
+SBH.US,D,20230825,000000,9.66,9.85,9.53,9.75,1925980,0
+SBH.US,D,20230828,000000,9.77,10.26,9.75,10.17,2027340,0
+SBH.US,D,20230829,000000,10.17,10.6,10.13,10.5,1744588,0
+SBH.US,D,20230830,000000,10.44,10.475,10.18,10.31,1197182,0
+SBH.US,D,20230831,000000,10.27,10.38,10.13,10.16,939533,0
+SBH.US,D,20230901,000000,10.3,10.44,10.23,10.44,765048,0
+SBH.US,D,20230905,000000,10.26,10.275,9.895,10.13,2294846,0
+SBH.US,D,20230906,000000,10.14,10.17,9.51,9.52,2118949,0
+SBH.US,D,20230907,000000,9.41,9.615,9.33,9.39,1746367,0
+SBH.US,D,20230908,000000,9.34,9.34,9.08,9.3,2169569,0
+SBH.US,D,20230911,000000,9.41,9.57,9.23,9.49,2741168,0
+SBH.US,D,20230912,000000,9.49,9.695,9.39,9.51,1383397,0
+SBH.US,D,20230913,000000,9.59,9.71,9.29,9.42,2867255,0
+SBH.US,D,20230914,000000,9.57,9.735,9.49,9.5,1678814,0
+SBH.US,D,20230915,000000,9.38,9.455,9.14,9.14,3749135,0
+SBH.US,D,20230918,000000,9.16,9.19,8.685,8.85,2553041,0
+SBH.US,D,20230919,000000,8.86,9.02,8.56,8.59,3957473,0
+SBH.US,D,20230920,000000,8.64,8.68,8.27,8.33,2300648,0
+SBH.US,D,20230921,000000,8.28,8.48,8.24,8.26,1840262,0
+SBH.US,D,20230922,000000,8.33,8.5,8.235,8.34,3021579,0
+SBH.US,D,20230925,000000,8.27,8.475,8.26,8.34,1640744,0
+SBH.US,D,20230926,000000,8.25,8.4,8.13,8.19,2630529,0
+SBH.US,D,20230927,000000,8.17,8.5,8.145,8.23,2334324,0
+SBH.US,D,20230928,000000,8.16,8.46,8.125,8.25,4549131,0
+SBH.US,D,20230929,000000,8.39,8.56,8.355,8.38,2001956,0
+SBH.US,D,20231002,000000,8.34,8.56,8.17,8.45,6500100,0
+SBH.US,D,20231003,000000,8.41,8.45,7.775,7.88,3596124,0
+SBH.US,D,20231004,000000,7.92,8.07,7.81,7.98,2211829,0
+SBH.US,D,20231005,000000,7.95,8.06,7.87,7.97,2304552,0
+SBH.US,D,20231006,000000,7.87,8.06,7.845,7.92,2198101,0
+SBH.US,D,20231009,000000,7.78,7.845,7.43,7.46,1933320,0
+SBH.US,D,20231010,000000,7.43,7.8,7.43,7.62,2619770,0
+SBH.US,D,20231011,000000,7.55,7.7,7.5,7.67,2422666,0
+SBH.US,D,20231012,000000,7.65,7.67,7.325,7.47,3017722,0
+SBH.US,D,20231013,000000,7.5,7.55,7.21,7.26,1331784,0
+SBH.US,D,20231016,000000,7.37,7.885,7.3,7.83,2200841,0
+SBH.US,D,20231017,000000,7.78,8.23,7.78,8.22,2045552,0
+SBH.US,D,20231018,000000,8.1,8.205,8,8.06,1414536,0
+SBH.US,D,20231019,000000,8.01,8.22,7.935,8.03,1538657,0
+SBH.US,D,20231020,000000,8.07,8.115,7.94,7.95,1607599,0
+SBH.US,D,20231023,000000,7.88,7.97,7.69,7.71,2131648,0
+SBH.US,D,20231024,000000,7.83,8.125,7.82,7.92,1887882,0
+SBH.US,D,20231025,000000,7.87,8.19,7.735,8.14,1454234,0
+SBH.US,D,20231026,000000,8.06,8.47,7.93,8.42,2200403,0
+SBH.US,D,20231027,000000,8.42,8.705,8.42,8.48,3712378,0
+SBH.US,D,20231030,000000,8.58,8.685,8.46,8.47,2133561,0
+SBH.US,D,20231031,000000,8.47,8.54,8.26,8.5,1768548,0
+SBH.US,D,20231101,000000,8.49,8.54,8.15,8.49,1634153,0
+SBH.US,D,20231102,000000,8.65,9.02,8.6,9.01,1454174,0
+SBH.US,D,20231103,000000,9.21,9.395,9.16,9.27,1529446,0
+SBH.US,D,20231106,000000,9.24,9.26,8.7,8.81,1678506,0
+SBH.US,D,20231107,000000,8.84,9.025,8.745,9,1096861,0
+SBH.US,D,20231108,000000,8.9,8.96,8.6,8.67,1405220,0
+SBH.US,D,20231109,000000,8.75,8.75,8.32,8.36,1581532,0
+SBH.US,D,20231110,000000,8.46,8.46,8.14,8.32,1906160,0
+SBH.US,D,20231113,000000,8.27,8.42,8.1201,8.13,2605376,0
+SBH.US,D,20231114,000000,8.55,9.69,8.41,8.8,5983303,0
+SBH.US,D,20231115,000000,8.87,9.52,8.87,9.11,2713987,0
+SBH.US,D,20231116,000000,8.97,9.035,8.59,8.64,1948676,0
+SBH.US,D,20231117,000000,8.85,9.415,8.82,9.33,2711015,0
+SBH.US,D,20231120,000000,9.28,9.495,9.1649,9.46,1884754,0
+SBH.US,D,20231121,000000,9.35,9.83,9.29,9.65,1915785,0
+SBH.US,D,20231122,000000,9.73,10.1,9.67,9.85,1684345,0
+SBH.US,D,20231124,000000,9.76,10.06,9.76,10.05,844220,0
+SBH.US,D,20231127,000000,9.99,10,9.75,9.8,2014078,0
+SBH.US,D,20231128,000000,9.82,9.995,9.68,9.87,1746971,0
+SBH.US,D,20231129,000000,9.91,10.11,9.61,9.74,2082377,0
+SBH.US,D,20231130,000000,9.8,9.85,9.53,9.67,2403103,0
+SBH.US,D,20231201,000000,9.7,10.47,9.66,10.38,2298188,0
+SBH.US,D,20231204,000000,10.24,10.625,10.13,10.22,2103512,0
+SBH.US,D,20231205,000000,10.17,10.21,9.98,10.01,1956204,0
+SBH.US,D,20231206,000000,10.29,10.535,10.16,10.27,1826281,0
+SBH.US,D,20231207,000000,10.3,10.68,10.27,10.66,1780206,0
+SBH.US,D,20231208,000000,10.64,11.125,10.62,11.05,1914148,0
+SBH.US,D,20231211,000000,11.02,11.295,10.96,11.2,2738592,0
+SBH.US,D,20231212,000000,11.17,11.62,11.1,11.4,3654023,0
+SBH.US,D,20231213,000000,11.32,12.23,11.29,12.21,3080198,0
+SBH.US,D,20231214,000000,12.71,13.3,12.55,13.11,3002027,0
+SBH.US,D,20231215,000000,13.16,13.16,12.58,12.94,4682369,0
+SBH.US,D,20231218,000000,12.99,12.99,12.655,12.75,2852109,0
+SBH.US,D,20231219,000000,12.96,13.12,12.69,13.06,1808544,0
+SBH.US,D,20231220,000000,12.78,13.335,12.75,12.95,1653842,0
+SBH.US,D,20231221,000000,13.15,13.41,13.02,13.35,1072875,0
+SBH.US,D,20231222,000000,13.12,13.44,13.01,13.19,1015496,0
+SBH.US,D,20231226,000000,13.25,13.53,13.1,13.5,980459,0
+SBH.US,D,20231227,000000,13.56,13.74,13.48,13.64,1083178,0
+SBH.US,D,20231228,000000,13.57,13.66,13.355,13.46,1040906,0
+SBH.US,D,20231229,000000,13.47,13.55,13.2,13.28,1490371,0
+SBH.US,D,20240102,000000,13.07,13.85,12.91,13.29,1619472,0
+SBH.US,D,20240103,000000,13.66,13.66,12.6,12.7,2040398,0
+SBH.US,D,20240104,000000,12.7,12.89,12.52,12.86,1336024,0
+SBH.US,D,20240105,000000,12.69,13.19,12.64,12.88,1228894,0
+SBH.US,D,20240108,000000,12.81,13.285,12.72,13.24,1458498,0
+SBH.US,D,20240109,000000,13.02,13.02,12.32,12.32,1854780,0
+SBH.US,D,20240110,000000,12.28,12.69,12.215,12.59,1552302,0
+SBH.US,D,20240111,000000,12.47,12.47,12.045,12.24,1357197,0
+SBH.US,D,20240112,000000,12.69,12.7,11.76,11.82,1114419,0
+SBH.US,D,20240116,000000,11.61,12.03,11.5218,12.01,1590229,0
+SBH.US,D,20240117,000000,11.82,12.11,11.635,11.72,1288688,0
+SBH.US,D,20240118,000000,11.89,11.915,11.59,11.76,1083778,0
+SBH.US,D,20240119,000000,11.8,11.97,11.54,11.86,1208636,0
+SBH.US,D,20240122,000000,12.01,12.366,11.91,12.2,1988310,0
+SBH.US,D,20240123,000000,12.44,12.5632,12.04,12.07,1252271,0
+SBH.US,D,20240124,000000,12.21,12.245,11.6,11.7,1470312,0
+SBH.US,D,20240125,000000,11.93,12.125,11.855,12.12,1281196,0
+SBH.US,D,20240126,000000,12.27,12.44,12.11,12.2,810539,0
+SBH.US,D,20240129,000000,12.18,12.695,12.18,12.56,1332337,0
+SBH.US,D,20240130,000000,12.47,12.515,12.25,12.43,1405525,0
+SBH.US,D,20240131,000000,12.35,12.87,12.31,12.32,2430275,0
+SBH.US,D,20240201,000000,12.4,13.46,12.15,13.14,2591823,0
+SBH.US,D,20240202,000000,12.82,12.96,12.395,12.67,1661545,0
+SBH.US,D,20240205,000000,12.39,12.67,12.16,12.59,1452607,0
+SBH.US,D,20240206,000000,12.6,13.135,12.49,12.93,1927435,0
+SBH.US,D,20240207,000000,12.97,13.025,12.825,12.89,1110262,0
+SBH.US,D,20240208,000000,12.92,13.185,12.845,12.98,1013912,0
+SBH.US,D,20240209,000000,12.96,13.12,12.83,13.02,1118190,0
+SBH.US,D,20240212,000000,13,13.82,13,13.77,1576622,0
+SBH.US,D,20240213,000000,13.02,13.31,12.765,12.86,1931542,0
+SBH.US,D,20240214,000000,13.14,13.67,12.93,13.64,1415504,0
+SBH.US,D,20240215,000000,13.75,13.91,13.54,13.8,1242598,0
+SBH.US,D,20240216,000000,13.57,13.905,13.5,13.62,1193311,0
+SBH.US,D,20240220,000000,13.42,13.835,13.25,13.67,1370020,0
+SBH.US,D,20240221,000000,13.47,13.575,13.31,13.45,1338318,0
+SBH.US,D,20240222,000000,13.43,13.555,12.947,12.99,1282378,0
+SBH.US,D,20240223,000000,12.98,13.39,12.86,13.22,1633543,0
+SBH.US,D,20240226,000000,13.21,13.21,12.93,12.97,1238177,0
+SBH.US,D,20240227,000000,13.12,13.14,12.925,12.97,1618423,0
+SBH.US,D,20240228,000000,12.67,12.78,12.45,12.48,1403425,0
+SBH.US,D,20240229,000000,12.59,12.86,12.535,12.63,1587570,0
+SBH.US,D,20240301,000000,12.68,12.86,12.39,12.64,1386686,0
+SBH.US,D,20240304,000000,12.6,12.765,12.43,12.48,1446267,0
+SBH.US,D,20240305,000000,12.37,12.7,12.34,12.35,1329042,0
+SBH.US,D,20240306,000000,12.43,12.44,11.75,12.12,1318773,0
+SBH.US,D,20240307,000000,12.25,12.63,12.15,12.47,1302650,0
+SBH.US,D,20240308,000000,12.66,12.85,12.5,12.84,2586391,0
+SBH.US,D,20240311,000000,12.76,12.94,11.59,11.63,1785375,0
+SBH.US,D,20240312,000000,11.66,12.01,11.66,11.84,1259759,0
+SBH.US,D,20240313,000000,11.82,12.485,11.82,12.37,1256580,0
+SBH.US,D,20240314,000000,12.31,12.35,11.73,11.84,1303842,0
+SBH.US,D,20240315,000000,11.71,12.02,11.7,11.85,3374895,0
+SBH.US,D,20240318,000000,11.92,12.3,11.76,12.19,1744854,0
+SBH.US,D,20240319,000000,11.98,12.18,11.755,12.06,1468279,0
+SBH.US,D,20240320,000000,12.03,12.365,11.92,12.33,962268,0
+SBH.US,D,20240321,000000,12.32,12.485,12.26,12.29,1263041,0
+SBH.US,D,20240322,000000,12.2,12.22,11.68,11.71,1048558,0
+SBH.US,D,20240325,000000,11.94,11.94,11.3,11.36,1235622,0
+SBH.US,D,20240326,000000,11.52,11.79,11.395,11.63,1433434,0
+SBH.US,D,20240327,000000,11.74,12.26,11.72,12.17,1460621,0
+SBH.US,D,20240328,000000,12.17,12.545,12.155,12.42,1085067,0
+SBH.US,D,20240401,000000,12.38,12.73,12.37,12.57,1315039,0
+SBH.US,D,20240402,000000,12.39,12.46,11.7,11.85,1622610,0
+SBH.US,D,20240403,000000,11.73,11.74,11.01,11.06,1639840,0
+SBH.US,D,20240404,000000,11.26,11.56,10.98,11.04,1664179,0
+SBH.US,D,20240405,000000,10.99,11.11,10.79,10.89,1290333,0
+SBH.US,D,20240408,000000,10.99,11.125,10.74,10.75,1233353,0
+SBH.US,D,20240409,000000,10.9,11.19,10.83,11.09,899131,0
+SBH.US,D,20240410,000000,10.73,10.94,10.55,10.92,1482621,0
+SBH.US,D,20240411,000000,11.1,11.24,10.96,11.2,1396450,0
+SBH.US,D,20240412,000000,11.07,11.1,10.815,10.92,1324381,0
+SBH.US,D,20240415,000000,11.06,11.2,10.34,10.35,1241325,0
+SBH.US,D,20240416,000000,10.25,10.43,10.165,10.35,1546761,0
+SBH.US,D,20240417,000000,10.4,10.565,10.25,10.31,1311229,0
+SBH.US,D,20240418,000000,10.39,10.79,10.39,10.56,1371585,0
+SBH.US,D,20240419,000000,10.48,10.62,10.415,10.6,869593,0
+SBH.US,D,20240422,000000,10.65,10.89,10.61,10.73,1083397,0
+SBH.US,D,20240423,000000,10.78,11.215,10.78,11.1,1210919,0
+SBH.US,D,20240424,000000,10.94,11,10.755,10.91,1046916,0
+SBH.US,D,20240425,000000,10.68,10.97,10.41,10.87,1134498,0
+SBH.US,D,20240426,000000,10.91,11.1,10.86,11,679684,0
+SBH.US,D,20240429,000000,11.06,11.1899,10.775,10.98,1538314,0
+SBH.US,D,20240430,000000,10.85,11.08,10.77,10.85,824741,0
+SBH.US,D,20240501,000000,10.8,10.91,10.51,10.58,1393137,0
+SBH.US,D,20240502,000000,10.81,10.97,10.6,10.95,986381,0
+SBH.US,D,20240503,000000,11.24,11.42,10.78,10.78,924730,0
+SBH.US,D,20240506,000000,10.91,11.085,10.59,10.6,1170937,0
+SBH.US,D,20240507,000000,10.7,10.88,10.53,10.59,1340241,0
+SBH.US,D,20240508,000000,10.46,10.82,10.46,10.82,1466815,0
+SBH.US,D,20240509,000000,10.28,10.99,9.9,10.34,2181622,0
+SBH.US,D,20240510,000000,10.32,10.72,10.27,10.66,1698874,0
+SBH.US,D,20240513,000000,10.8,11.425,10.755,11.24,1967683,0
+SBH.US,D,20240514,000000,11.57,11.77,11.19,11.42,1910032,0
+SBH.US,D,20240515,000000,11.5,11.5,10.905,10.93,1039207,0
+SBH.US,D,20240516,000000,11.02,11.39,11.02,11.28,1346806,0
+SBH.US,D,20240517,000000,11.24,11.29,10.97,11.07,940409,0
+SBH.US,D,20240520,000000,11.03,11.08,10.7,10.72,1157840,0
+SBH.US,D,20240521,000000,10.73,10.8,10.555,10.76,1157951,0
+SBH.US,D,20240522,000000,10.73,11.015,10.61,11,1333780,0
+SBH.US,D,20240523,000000,11.03,11.04,10.735,10.93,1202920,0
+SBH.US,D,20240524,000000,11.02,11.23,10.97,11.2,975330,0
+SBH.US,D,20240528,000000,11.28,11.725,11.16,11.46,1000486,0
+SBH.US,D,20240529,000000,11.25,11.34,11.07,11.27,1043048,0
+SBH.US,D,20240530,000000,11.44,11.725,11.33,11.65,1271482,0
+SBH.US,D,20240531,000000,11.74,12.19,11.67,12.18,1379024,0
+SBH.US,D,20240603,000000,12.36,12.63,12.3,12.49,1715707,0
+SBH.US,D,20240604,000000,12.27,12.305,11.98,12.04,1513594,0
+SBH.US,D,20240605,000000,12.06,12.12,11.76,12.11,1390842,0
+SBH.US,D,20240606,000000,12.03,12.14,11.87,11.91,784059,0
+SBH.US,D,20240607,000000,11.77,11.79,11.375,11.39,963233,0
+SBH.US,D,20240610,000000,11.21,11.29,10.98,11.21,874337,0
+SBH.US,D,20240611,000000,11.09,11.3,11.01,11.28,865764,0
+SBH.US,D,20240612,000000,11.62,11.895,11.24,11.31,1116868,0
+SBH.US,D,20240613,000000,11.27,11.3,10.7,10.78,1340358,0
+SBH.US,D,20240614,000000,10.62,10.705,10.32,10.38,1498562,0
+SBH.US,D,20240617,000000,10.29,10.515,10.23,10.41,1471702,0
+SBH.US,D,20240618,000000,10.35,10.44,10.23,10.38,1277408,0
+SBH.US,D,20240620,000000,10.38,10.49,10.105,10.18,1090861,0
+SBH.US,D,20240621,000000,10.14,10.31,10.11,10.28,2622877,0
+SBH.US,D,20240624,000000,10.41,10.8,10.38,10.63,1293930,0
+SBH.US,D,20240625,000000,10.59,10.72,10.36,10.39,1280434,0
+SBH.US,D,20240626,000000,10.32,10.725,10.32,10.71,953521,0
+SBH.US,D,20240627,000000,10.62,10.7,10.41,10.63,901738,0
+SBH.US,D,20240628,000000,10.68,10.81,10.65,10.73,5608807,0
+SBH.US,D,20240701,000000,10.81,10.9,10.605,10.78,1343966,0
+SBH.US,D,20240702,000000,10.86,11.265,10.82,11.12,1074672,0
+SBH.US,D,20240703,000000,11.11,11.27,11.06,11.09,535690,0
+SBH.US,D,20240705,000000,11.09,11.185,10.71,10.81,1145769,0
+SBH.US,D,20240708,000000,10.89,11.105,10.77,10.77,1286193,0
+SBH.US,D,20240709,000000,10.59,10.83,10.28,10.59,1215859,0
+SBH.US,D,20240710,000000,10.67,10.7,9.895,9.94,1398925,0
+SBH.US,D,20240711,000000,10.12,11.09,10.12,11.06,1628341,0
+SBH.US,D,20240712,000000,11.21,11.21,10.82,10.95,1253130,0
+SBH.US,D,20240715,000000,10.99,11.09,10.67,10.72,1716820,0
+SBH.US,D,20240716,000000,10.96,11.72,10.86,11.65,1517068,0
+SBH.US,D,20240717,000000,11.49,11.78,11.42,11.71,1512455,0
+SBH.US,D,20240718,000000,11.61,11.98,11.43,11.49,1038733,0
+SBH.US,D,20240719,000000,11.45,11.51,11.12,11.2,983100,0
+SBH.US,D,20240722,000000,11.34,11.41,10.89,11.39,1034399,0
+SBH.US,D,20240723,000000,11.28,11.51,11.2,11.32,1235391,0
+SBH.US,D,20240724,000000,11.21,11.37,11.1,11.1,1106202,0
+SBH.US,D,20240725,000000,11.1,11.2,10.98,11.03,1417485,0
+SBH.US,D,20240726,000000,11.2,11.42,11.04,11.34,1133719,0
+SBH.US,D,20240729,000000,11.34,11.41,11.095,11.12,1038260,0
+SBH.US,D,20240730,000000,11.17,11.365,11.04,11.31,1044938,0
+SBH.US,D,20240731,000000,11.38,11.85,11.17,11.45,1368963,0
+SBH.US,D,20240801,000000,11.45,11.52,10.645,10.74,1289004,0
+SBH.US,D,20240802,000000,10.23,10.465,10.08,10.27,1639606,0
+SBH.US,D,20240805,000000,9.64,9.76,9.06,9.42,2447931,0
+SBH.US,D,20240806,000000,9.47,9.58,9.205,9.43,1292658,0
+SBH.US,D,20240807,000000,9.56,9.59,9.27,9.39,1775792,0
+SBH.US,D,20240808,000000,10.57,10.88,10.08,10.3,2622668,0
+SBH.US,D,20240809,000000,10.29,10.31,9.94,10.18,2029117,0
+SBH.US,D,20240812,000000,10.26,10.66,10.17,10.62,2308142,0
+SBH.US,D,20240813,000000,10.71,11.265,10.69,11.21,1483990,0
+SBH.US,D,20240814,000000,11.32,11.445,11.13,11.35,1363276,0
+SBH.US,D,20240815,000000,11.95,12.705,11.95,12.65,1715028,0
+SBH.US,D,20240816,000000,12.63,12.88,12.44,12.65,1509620,0
+SBH.US,D,20240819,000000,12.68,13.07,12.68,12.95,871854,0
+SBH.US,D,20240820,000000,12.91,13.2,12.885,13.1,1025574,0
+SBH.US,D,20240821,000000,13.3,13.63,13.11,13.28,1358312,0
+SBH.US,D,20240822,000000,13.32,13.32,12.975,13.06,1438051,0
+SBH.US,D,20240823,000000,13.31,13.38,13.02,13.25,1514216,0
+SBH.US,D,20240826,000000,13.34,13.35,13.09,13.1,1231106,0
+SBH.US,D,20240827,000000,13.07,13.15,12.9,13.08,965200,0
+SBH.US,D,20240828,000000,12.9,13.06,12.765,12.85,1001570,0
+SBH.US,D,20240829,000000,12.96,13.145,12.78,12.99,1078030,0
+SBH.US,D,20240830,000000,13.1,13.1,12.8,13.05,1402700,0
+SBH.US,D,20240903,000000,12.77,12.87,12.57,12.77,1788872,0
+SBH.US,D,20240904,000000,12.66,12.71,12.325,12.49,1156230,0
+SBH.US,D,20240905,000000,12.54,12.72,12.29,12.31,887256,0
+SBH.US,D,20240906,000000,12.28,12.45,11.905,11.94,1594308,0
+SBH.US,D,20240909,000000,12.01,12.095,11.65,11.69,1459754,0
+SBH.US,D,20240910,000000,11.71,11.8,11.405,11.77,1150334,0
+SBH.US,D,20240911,000000,11.71,12.425,11.65,12.27,1748843,0
+SBH.US,D,20240912,000000,12.38,12.63,12.31,12.5,1359429,0
+SBH.US,D,20240913,000000,12.75,13.26,12.68,12.94,1225355,0
+SBH.US,D,20240916,000000,12.91,13.24,12.895,13.11,1466177,0
+SBH.US,D,20240917,000000,13.31,13.525,13.2,13.45,1353984,0
+SBH.US,D,20240918,000000,13.43,13.945,13.18,13.2,1525837,0
+SBH.US,D,20240919,000000,13.73,13.85,13.455,13.59,1595940,0
+SBH.US,D,20240920,000000,13.42,13.57,13.235,13.52,3495878,0
+SBH.US,D,20240923,000000,13.51,13.52,13.05,13.23,1140495,0
+SBH.US,D,20240924,000000,13.4,13.59,13.27,13.33,971728,0
+SBH.US,D,20240925,000000,13.27,13.27,13.015,13.07,801466,0
+SBH.US,D,20240926,000000,13.39,13.62,13.17,13.34,1063728,0
+SBH.US,D,20240927,000000,13.49,13.625,13.325,13.42,1007400,0
+SBH.US,D,20240930,000000,13.31,13.715,13.27,13.57,1227452,0
+SBH.US,D,20241001,000000,13.44,13.585,13.11,13.49,1186470,0
+SBH.US,D,20241002,000000,13.49,13.75,13.31,13.32,926634,0
+SBH.US,D,20241003,000000,13.16,13.21,12.825,12.95,839818,0
+SBH.US,D,20241004,000000,13.3,13.69,13.28,13.58,1057607,0
+SBH.US,D,20241007,000000,13.5,13.5,13.11,13.24,1381493,0
+SBH.US,D,20241008,000000,13.16,13.245,12.86,13.05,852626,0
+SBH.US,D,20241009,000000,13.05,13.125,12.89,12.92,668961,0
+SBH.US,D,20241010,000000,12.77,12.77,12.36,12.52,994635,0
+SBH.US,D,20241011,000000,12.53,12.725,12.53,12.63,591644,0
+SBH.US,D,20241014,000000,12.59,12.73,12.485,12.54,693384,0
+SBH.US,D,20241015,000000,12.41,13.045,12.41,12.73,780054,0
+SBH.US,D,20241016,000000,12.84,12.9,12.68,12.7,887241,0
+SBH.US,D,20241017,000000,12.74,12.99,12.59,12.96,763479,0
+SBH.US,D,20241018,000000,13.02,13.07,12.55,12.61,857051,0
+SBH.US,D,20241021,000000,12.56,12.68,12.31,12.41,799488,0
+SBH.US,D,20241022,000000,12.3,12.395,12.165,12.27,750214,0
+SBH.US,D,20241023,000000,12.14,12.41,12.105,12.39,762968,0
+SBH.US,D,20241024,000000,12.43,12.58,12.26,12.42,809056,0
+SBH.US,D,20241025,000000,12.64,12.64,12.435,12.53,758030,0
+SBH.US,D,20241028,000000,12.71,13.71,12.685,13.4,2112973,0
+SBH.US,D,20241029,000000,13.35,13.49,13.17,13.32,862631,0
+SBH.US,D,20241030,000000,13.32,13.685,13.18,13.49,710931,0
+SBH.US,D,20241031,000000,13.41,13.48,12.99,13,973338,0
+SBH.US,D,20241101,000000,13.03,13.27,13.03,13.12,1203219,0
+SBH.US,D,20241104,000000,13.06,13.29,12.875,12.92,878398,0
+SBH.US,D,20241105,000000,12.81,12.95,12.725,12.91,1042873,0
+SBH.US,D,20241106,000000,13.75,13.96,13.21,13.22,1498624,0
+SBH.US,D,20241107,000000,13.11,13.385,12.99,13.08,1408892,0
+SBH.US,D,20241108,000000,12.95,12.95,12.6,12.81,1099633,0
+SBH.US,D,20241111,000000,12.965,13.295,12.94,13.1,1207311,0
+SBH.US,D,20241112,000000,13.035,13.12,12.695,12.77,1009248,0
+SBH.US,D,20241113,000000,12.84,13.025,12.49,12.53,2309175,0
+SBH.US,D,20241114,000000,13,14.09,12.95,13.78,2951165,0
+SBH.US,D,20241115,000000,14.36,14.36,12.95,13.41,1852802,0
+SBH.US,D,20241118,000000,13.38,13.67,13.08,13.34,2146745,0
+SBH.US,D,20241119,000000,13.165,13.46,12.95,13.08,1694593,0
+SBH.US,D,20241120,000000,12.86,13.185,12.82,13.13,1814972,0
+SBH.US,D,20241121,000000,13.09,13.19,12.88,12.97,1881225,0
+SBH.US,D,20241122,000000,12.98,13.21,12.83,12.97,3544872,0
+SBH.US,D,20241125,000000,13.67,14.64,13.5,14.09,7131032,0
+SBH.US,D,20241126,000000,14.03,14.285,13.85,14.22,3076001,0
+SBH.US,D,20241127,000000,14.38,14.79,14.11,14.14,2011339,0
+SBH.US,D,20241129,000000,14.005,14.17,13.6,13.93,1242844,0
+SBH.US,D,20241202,000000,13.96,14.02,13.785,13.93,1884417,0
+SBH.US,D,20241203,000000,13.86,13.92,13.38,13.71,1835267,0
+SBH.US,D,20241204,000000,13.695,13.985,13.58,13.87,1679773,0
+SBH.US,D,20241205,000000,13.71,13.805,12.9,12.91,2266779,0
+SBH.US,D,20241206,000000,13.09,13.3,12.905,13.23,1665363,0
+SBH.US,D,20241209,000000,13.425,13.43,12.72,12.73,1904588,0
+SBH.US,D,20241210,000000,12.67,12.8755,12.47,12.71,1877252,0
+SBH.US,D,20241211,000000,12.89,12.945,12.7,12.72,1571243,0
+SBH.US,D,20241212,000000,12.7,12.8,12.545,12.59,1799643,0
+SBH.US,D,20241213,000000,12.605,12.62,12.325,12.47,1547034,0
+SBH.US,D,20241216,000000,12.42,12.63,12.34,12.42,1687062,0
+SBH.US,D,20241217,000000,12.325,12.51,12.17,12.29,1851072,0
+SBH.US,D,20241218,000000,12.38,12.53,12.01,12.12,1441886,0
+SBH.US,D,20241219,000000,12.14,12.27,11.735,11.86,1758226,0
+SBH.US,D,20241220,000000,11.725,11.93,11.55,11.55,3927303,0
+SBH.US,D,20241223,000000,11.55,11.56,11.275,11.37,1725917,0
+SBH.US,D,20241224,000000,11.42,11.42,11.14,11.25,717163,0
+SBH.US,D,20241226,000000,11.19,11.355,11,11.18,1850129,0
+SBH.US,D,20241227,000000,11.085,11.16,10.82,10.84,1555001,0
+SBH.US,D,20241230,000000,10.795,10.8119,9.93,10,3194726,0
+SBH.US,D,20241231,000000,10.25,10.52,10.0503,10.45,2442984,0
+SBH.US,D,20250102,000000,10.51,10.72,10.35,10.68,2298051,0
+SBH.US,D,20250103,000000,10.73,10.995,10.64,10.74,3223016,0
+SBH.US,D,20250106,000000,10.87,11.0376,10.61,10.73,2167120,0
+SBH.US,D,20250107,000000,10.805,10.99,10.715,10.8,1805461,0
+SBH.US,D,20250108,000000,10.74,10.8,10.44,10.75,1864207,0
+SBH.US,D,20250110,000000,10.6,11.24,10.535,11.18,2261480,0
+SBH.US,D,20250113,000000,11.06,11.31,10.815,11.02,2081655,0
+SBH.US,D,20250114,000000,11.02,11.14,10.81,11.14,1641660,0
+SBH.US,D,20250115,000000,11.48,11.48,10.92,11,1984968,0
+SBH.US,D,20250116,000000,11.15,11.27,10.97,11.15,1773339,0
+SBH.US,D,20250117,000000,11.235,11.36,10.99,11.26,1525555,0
+SBH.US,D,20250121,000000,11,11.325,10.5605,11.25,2443729,0
+SBH.US,D,20250122,000000,11.215,11.415,11.095,11.11,2372967,0
+SBH.US,D,20250123,000000,11.17,11.295,11.01,11.29,1310441,0
+SBH.US,D,20250124,000000,11.235,11.26,10.93,11.01,1842634,0
+SBH.US,D,20250127,000000,10.98,11.31,10.745,11.29,2681039,0
+SBH.US,D,20250128,000000,11.22,11.43,11.06,11.07,1795037,0
+SBH.US,D,20250129,000000,11.115,11.15,10.78,11.03,1118447,0
+SBH.US,D,20250130,000000,11.135,11.58,11.1,11.33,2260367,0
+SBH.US,D,20250131,000000,11.275,11.28,10.805,10.87,2159532,0
+SBH.US,D,20250203,000000,10.42,10.755,10.42,10.5,1830974,0
+SBH.US,D,20250204,000000,10.67,10.9,10.5892,10.66,1984799,0
+SBH.US,D,20250205,000000,10.56,10.71,10.48,10.59,2178691,0
+SBH.US,D,20250206,000000,10.72,10.94,10.41,10.42,2172521,0
+SBH.US,D,20250207,000000,10.31,10.43,9.64,9.76,2912110,0
+SBH.US,D,20250210,000000,9.79,9.8,9.47,9.57,3693571,0
+SBH.US,D,20250211,000000,9.46,9.68,9.36,9.68,2442739,0
+SBH.US,D,20250212,000000,9.445,9.87,9.11,9.18,4630319,0
+SBH.US,D,20250213,000000,10,10.22,9.1,9.59,6055964,0
+SBH.US,D,20250214,000000,9.57,9.655,9.065,9.29,3339612,0
+SBH.US,D,20250218,000000,9.05,9.49,9.03,9.36,2795179,0
+SBH.US,D,20250219,000000,9.24,9.535,9.2,9.48,3351956,0
+SBH.US,D,20250220,000000,9.42,9.67,9.24,9.32,2841310,0
+SBH.US,D,20250221,000000,9.45,9.45,8.875,8.94,2773191,0
+SBH.US,D,20250224,000000,9,9.44,8.95,9.2,3237960,0
+SBH.US,D,20250225,000000,9.2942,9.72,9.23,9.58,3095717,0
+SBH.US,D,20250226,000000,9.6,9.6903,9.165,9.18,2631222,0
+SBH.US,D,20250227,000000,9.15,9.17,8.855,8.93,2411730,0
+SBH.US,D,20250228,000000,8.9,9.02,8.805,9.02,2144817,0
+SBH.US,D,20250303,000000,9.1473,9.28,8.68,8.76,2218589,0
+SBH.US,D,20250304,000000,8.61,8.935,8.52,8.67,3229185,0
+SBH.US,D,20250305,000000,8.705,8.87,8.68,8.85,1568377,0
+SBH.US,D,20250306,000000,8.72,9.18,8.66,9.12,2943639,0
+SBH.US,D,20250307,000000,9.06,9.38,8.98,9.31,2502792,0
+SBH.US,D,20250310,000000,9.29,9.755,9.28,9.51,3378229,0
+SBH.US,D,20250311,000000,9.5,9.53,9.25,9.44,3266146,0
+SBH.US,D,20250312,000000,9.53,9.63,9.08,9.08,2998836,0
+SBH.US,D,20250313,000000,9.1,9.29,8.81,8.97,2811481,0
+SBH.US,D,20250314,000000,9.11,9.145,8.85,9.12,2333176,0
+SBH.US,D,20250317,000000,9.19,9.24,8.875,8.95,2158742,0
+SBH.US,D,20250318,000000,8.905,8.91,8.7299,8.75,2231677,0
+SBH.US,D,20250319,000000,8.775,9.065,8.73,9,1914222,0
+SBH.US,D,20250320,000000,8.88,8.95,8.5,8.5,1455380,0
+SBH.US,D,20250321,000000,8.415,8.65,8.25,8.59,4218872,0
+SBH.US,D,20250324,000000,8.7,8.96,8.665,8.91,1680305,0
+SBH.US,D,20250325,000000,8.84,8.9,8.6,8.66,1788610,0
+SBH.US,D,20250326,000000,8.634,8.885,8.56,8.85,1523578,0
+SBH.US,D,20250327,000000,8.89,9.22,8.79,9.14,1816236,0
+SBH.US,D,20250328,000000,9.1,9.1,8.73,8.85,2178399,0
+SBH.US,D,20250331,000000,8.72,9.13,8.66,9.03,1908978,0
+SBH.US,D,20250401,000000,9.065,9.14,8.795,8.92,2362447,0
+SBH.US,D,20250402,000000,8.845,9.23,8.77,9.09,2114019,0
+SBH.US,D,20250403,000000,8.82,8.85,8.065,8.32,2272318,0
+SBH.US,D,20250404,000000,8.01,8.69,8,8.59,2771703,0
+SBH.US,D,20250407,000000,8.275,8.84,8.05,8.48,2950312,0
+SBH.US,D,20250408,000000,8.755,8.81,7.795,7.95,2984593,0
+SBH.US,D,20250409,000000,7.92,8.57,7.54,8.47,3612283,0
+SBH.US,D,20250410,000000,8.25,8.44,8.06,8.35,2442263,0
+SBH.US,D,20250411,000000,8.33,8.51,8.08,8.49,2152687,0
+SBH.US,D,20250414,000000,8.635,8.72,8.37,8.46,1904103,0
+SBH.US,D,20250415,000000,8.42,8.47,7.935,7.99,2214647,0
+SBH.US,D,20250416,000000,8.02,8.135,7.93,8.01,1802139,0
+SBH.US,D,20250417,000000,8.01,8.14,7.865,8.1,1770355,0
+SBH.US,D,20250421,000000,8.0421,8.09,7.87,7.95,1630858,0
+SBH.US,D,20250422,000000,8.015,8.2,7.945,8.09,2103613,0
+SBH.US,D,20250423,000000,8.335,8.71,7.92,7.93,2426126,0
+SBH.US,D,20250424,000000,7.945,8.06,7.87,7.98,2246881,0
+SBH.US,D,20250425,000000,7.87,7.875,7.645,7.79,1835935,0
+SBH.US,D,20250428,000000,7.805,8.11,7.79,8.07,2309137,0
+SBH.US,D,20250429,000000,8.03,8.06,7.68,8.01,2011467,0
+SBH.US,D,20250430,000000,7.895,8.16,7.735,8.14,1854295,0
+SBH.US,D,20250501,000000,8.2,8.225,8.005,8.08,1377786,0
+SBH.US,D,20250502,000000,8.21,8.37,8.115,8.25,1594664,0
+SBH.US,D,20250505,000000,8.12,8.27,8.01,8.02,1454628,0
+SBH.US,D,20250506,000000,7.94,8.07,7.895,7.94,1421471,0
+SBH.US,D,20250507,000000,8.005,8.145,7.995,8.03,1705765,0
+SBH.US,D,20250508,000000,8.14,8.425,8.115,8.35,1749171,0
+SBH.US,D,20250509,000000,8.34,8.465,8.1425,8.17,2219170,0
+SBH.US,D,20250512,000000,8.94,10.43,8.66,9.98,5147211,0
+SBH.US,D,20250513,000000,9.9,9.98,8.96,9.36,3343003,0
+SBH.US,D,20250514,000000,9.21,9.575,9.07,9.25,2015816,0
+SBH.US,D,20250515,000000,9.195,9.195,8.85,9.09,1578041,0
+SBH.US,D,20250516,000000,9.07,9.23,9.07,9.17,1223372,0
+SBH.US,D,20250519,000000,9.12,9.13,8.99,9.07,1225363,0
+SBH.US,D,20250520,000000,9.115,9.375,9.07,9.29,1811275,0
+SBH.US,D,20250521,000000,9.01,9.09,8.645,8.72,2547998,0
+SBH.US,D,20250522,000000,8.68,8.92,8.64,8.82,1489763,0
+SBH.US,D,20250523,000000,8.555,8.78,8.5,8.77,1497166,0
+SBH.US,D,20250527,000000,8.905,9.125,8.85,8.91,1740102,0
+SBH.US,D,20250528,000000,8.97,9.02,8.76,8.77,1540397,0
+SBH.US,D,20250529,000000,9.03,9.03,8.665,8.85,1274944,0
+SBH.US,D,20250530,000000,8.81,8.985,8.7,8.71,2181321,0
+SBH.US,D,20250602,000000,8.75,8.89,8.55,8.8,1512378,0
+SBH.US,D,20250603,000000,8.8,9.09,8.72,9.07,1483458,0
+SBH.US,D,20250604,000000,9.09,9.175,9.03,9.11,1322585,0
+SBH.US,D,20250605,000000,9.095,9.095,8.735,8.76,1318617,0
+SBH.US,D,20250606,000000,8.855,8.88,8.515,8.61,1310036,0
+SBH.US,D,20250609,000000,8.73,9.005,8.69,8.92,2038640,0
+SBH.US,D,20250610,000000,8.98,9.3,8.96,9.27,1937439,0
+SBH.US,D,20250611,000000,9.32,9.37,9.02,9.16,1577404,0
+SBH.US,D,20250612,000000,9.05,9.195,8.93,8.95,1138619,0
+SBH.US,D,20250613,000000,8.835,8.99,8.45,8.48,1737925,0
+SBH.US,D,20250616,000000,8.64,8.77,8.5,8.67,1345835,0
+SBH.US,D,20250617,000000,8.61,8.72,8.54,8.57,1404818,0
+SBH.US,D,20250618,000000,8.56,8.655,8.495,8.5,1780696,0
+SBH.US,D,20250620,000000,8.62,8.7,8.475,8.7,2876078,0
+SBH.US,D,20250623,000000,8.65,8.995,8.54,8.94,1586994,0
+SBH.US,D,20250624,000000,8.97,9.08,8.88,8.89,1537145,0
+SBH.US,D,20250625,000000,8.79,8.885,8.66,8.79,1388516,0
+SBH.US,D,20250626,000000,8.89,8.98,8.83,8.96,1296259,0
+SBH.US,D,20250627,000000,8.985,9.105,8.9,9.01,2212497,0
+SBH.US,D,20250630,000000,9.035,9.345,9,9.26,2699829,0
+SBH.US,D,20250701,000000,9.19,10.155,9.18,9.84,2705960,0
+SBH.US,D,20250702,000000,9.875,10.165,9.78,10.15,1572310,0
+SBH.US,D,20250703,000000,10.2,10.295,10.075,10.28,1154285,0
+SBH.US,D,20250707,000000,10.12,10.37,9.9,9.92,1674733,0
+SBH.US,D,20250708,000000,9.9,10.13,9.795,9.94,1349551,0
+SBH.US,D,20250709,000000,9.88,10.04,9.82,10,2028554,0
+SBH.US,D,20250710,000000,9.99,10.32,9.9,10,1613398,0
+SBH.US,D,20250711,000000,9.945,9.945,9.75,9.82,1287966,0
+SBH.US,D,20250714,000000,9.8,10.105,9.74,10.06,1594112,0
+SBH.US,D,20250715,000000,10.035,10.13,9.6,9.63,1991970,0
+SBH.US,D,20250716,000000,9.635,9.895,9.585,9.87,1651080,0
+SBH.US,D,20250717,000000,9.895,9.99,9.73,9.73,1330342,0
+SBH.US,D,20250718,000000,9.78,9.84,9.58,9.67,1370447,0
+SBH.US,D,20250721,000000,9.76,9.81,9.34,9.34,1282870,0
+SBH.US,D,20250722,000000,9.48,10.21,9.47,10.11,2379279,0
+SBH.US,D,20250723,000000,10.2,10.39,10.1,10.28,1551255,0
+SBH.US,D,20250724,000000,10.18,10.305,10.0926,10.13,1531327,0
+SBH.US,D,20250725,000000,10.25,10.39,10.015,10.37,1555305,0
+SBH.US,D,20250728,000000,10.365,10.44,10.2,10.36,1700950,0
+SBH.US,D,20250729,000000,10.39,10.395,10.08,10.16,1770039,0
+SBH.US,D,20250730,000000,10.13,10.355,9.995,10.08,1367557,0
+SBH.US,D,20250731,000000,9.94,9.94,9.635,9.74,1527017,0
+SBH.US,D,20250801,000000,9.585,9.68,9.365,9.65,1836107,0
+SBH.US,D,20250804,000000,9.735,10.055,9.69,9.97,2098711,0
+SBH.US,D,20250805,000000,11.02,11.68,10.8,11.66,3493454,0
+SBH.US,D,20250806,000000,11.72,12.235,11.67,12.04,2777131,0
+SBH.US,D,20250807,000000,12.09,12.285,11.66,11.74,1735749,0
+SBH.US,D,20250808,000000,11.74,11.81,11.57,11.68,1637166,0
+SBH.US,D,20250811,000000,11.8435,12.195,11.79,11.85,2414697,0
+SBH.US,D,20250812,000000,11.97,12.61,11.945,12.57,2422591,0
+SBH.US,D,20250813,000000,12.72,13.63,12.675,13.55,2207081,0
+SBH.US,D,20250814,000000,13.275,13.43,13.045,13.29,1863188,0
+SBH.US,D,20250815,000000,13.405,13.49,13.01,13.38,2074595,0
+SBH.US,D,20250818,000000,13.28,13.585,13.25,13.27,1575509,0
+SBH.US,D,20250819,000000,13.335,13.66,13.13,13.3,1247787,0
+SBH.US,D,20250820,000000,13.36,13.42,13.085,13.11,1734607,0
+SBH.US,D,20250821,000000,13.155,13.26,12.94,13.18,1805569,0
+SBH.US,D,20250822,000000,13.275,13.8,13.18,13.57,2039355,0
+SBH.US,D,20250825,000000,13.445,13.59,13.41,13.51,1336414,0
+SBH.US,D,20250826,000000,13.49,13.855,13.41,13.59,2632380,0
+SBH.US,D,20250827,000000,13.545,14.125,13.45,14.1,2999039,0
+SBH.US,D,20250828,000000,14.13,14.23,13.315,13.42,4530211,0
+SBH.US,D,20250829,000000,13.47,13.98,13.47,13.86,3179305,0
+SBH.US,D,20250902,000000,13.745,14.44,13.66,14.4,2764892,0
+SBH.US,D,20250903,000000,14.12,14.53,14.105,14.12,2312679,0
+SBH.US,D,20250904,000000,14.185,14.29,13.905,14.13,2213004,0
+SBH.US,D,20250905,000000,14.08,14.57,13.97,14.51,2509020,0
+SBH.US,D,20250908,000000,14.54,14.75,14.43,14.68,1850906,0
+SBH.US,D,20250909,000000,14.66,14.745,14.445,14.64,2972725,0
+SBH.US,D,20250910,000000,14.57,14.68,13.98,14.63,2807801,0
+SBH.US,D,20250911,000000,14.69,15.305,14.64,15.25,1973239,0
+SBH.US,D,20250912,000000,15.09,15.17,14.935,15,2580989,0
+SBH.US,D,20250915,000000,15.235,15.92,15.1184,15.79,2523648,0
+SBH.US,D,20250916,000000,15.7,15.7,14.82,15.06,2943222,0
+SBH.US,D,20250917,000000,15.08,15.7,14.99,15.3,2495212,0
+SBH.US,D,20250918,000000,15.345,15.71,15.2,15.56,2071949,0
+SBH.US,D,20250919,000000,15.5,15.545,15.18,15.51,3998478,0
+SBH.US,D,20250922,000000,15.3,15.6399,15.01,15.03,2392266,0
+SBH.US,D,20250923,000000,15.18,15.74,15.17,15.67,1863066,0
+SBH.US,D,20250924,000000,15.62,15.87,15.47,15.51,1722084,0
+SBH.US,D,20250925,000000,15.26,15.555,15.11,15.51,1908282,0
+SBH.US,D,20250926,000000,15.38,16.115,15.38,15.98,2522488,0
+SBH.US,D,20250929,000000,16.04,16.37,15.69,16.35,3200393,0
+SBH.US,D,20250930,000000,16.21,16.325,15.97,16.28,1363821,0
+SBH.US,D,20251001,000000,16.12,16.47,16.12,16.3,2357322,0
+SBH.US,D,20251002,000000,16.135,16.39,16.07,16.21,1722006,0
+SBH.US,D,20251003,000000,16.25,16.8,16.16,16.6,1718906,0
+SBH.US,D,20251006,000000,16.7,16.82,16.27,16.49,1696172,0
+SBH.US,D,20251007,000000,16.45,16.52,15.755,15.89,1800992,0
+SBH.US,D,20251008,000000,15.9301,15.9301,15.2944,15.56,2192998,0
+SBH.US,D,20251009,000000,15.53,15.59,14.87,14.89,2319442,0
+SBH.US,D,20251010,000000,14.89,14.9592,14.02,14.09,2090004,0
+SBH.US,D,20251013,000000,14.5,14.665,14.22,14.5,1836041,0
+SBH.US,D,20251014,000000,14.23,15.635,14.23,15.55,2820099,0
+SBH.US,D,20251015,000000,15.52,15.675,14.845,14.89,2708087,0
+SBH.US,D,20251016,000000,14.8,14.9,14.45,14.81,1725539,0
+SBH.US,D,20251017,000000,14.805,15.08,14.725,14.74,1882383,0
+SBH.US,D,20251020,000000,15,15.26,14.9,14.97,1590162,0
+SBH.US,D,20251021,000000,14.96,15.09,14.84,15,1983325,0
+SBH.US,D,20251022,000000,14.84,15.19,14.815,14.89,1551722,0
+SBH.US,D,20251023,000000,14.895,15.06,14.72,15.06,1524145,0
+SBH.US,D,20251024,000000,15.15,15.45,15.12,15.16,1365471,0
+SBH.US,D,20251027,000000,15.4114,15.485,15.245,15.26,1150537,0
+SBH.US,D,20251028,000000,15.33,15.5,15.02,15.42,1563191,0
+SBH.US,D,20251029,000000,15.345,15.58,14.86,15.04,2078547,0
+SBH.US,D,20251030,000000,14.925,14.96,14.32,14.49,2448140,0
+SBH.US,D,20251031,000000,14.47,15.23,14.1,15.11,2392083,0
+SBH.US,D,20251103,000000,15.05,15.05,14.09,14.28,2595407,0
+SBH.US,D,20251104,000000,14.19,14.41,14.01,14.15,1516568,0
+SBH.US,D,20251105,000000,14.12,14.68,13.82,14.43,2506118,0
+SBH.US,D,20251106,000000,14.1,14.42,13.73,13.76,1938746,0
+SBH.US,D,20251107,000000,13.79,14.1,13.74,14.01,1539235,0
+SBH.US,D,20251110,000000,14.145,14.16,13.79,14.11,1681727,0
+SBH.US,D,20251111,000000,14.135,14.66,14.13,14.57,2305890,0
+SBH.US,D,20251112,000000,14.575,14.985,14.535,14.68,4320605,0
+SBH.US,D,20251113,000000,15.485,17.4,14.4,14.45,4349014,0
+SBH.US,D,20251114,000000,14.16,14.3599,13.53,14.18,2755465,0
+SBH.US,D,20251117,000000,14.355,14.89,14.05,14.23,1901083,0
+SBH.US,D,20251118,000000,14.145,14.725,14.145,14.65,1735749,0
+SBH.US,D,20251119,000000,14.82,14.89,13.9,14.01,1595513,0
+SBH.US,D,20251120,000000,14.145,14.34,13.96,14.15,1702372,0
+SBH.US,D,20251121,000000,14.165,15.12,14.05,14.93,1549429,0
+SBH.US,D,20251124,000000,14.925,15.895,14.9,15.61,2306497,0
+SBH.US,D,20251125,000000,15.54,16.455,15.54,15.99,1586863,0
+SBH.US,D,20251126,000000,16.065,16.595,15.94,16.43,1657007,0
+SBH.US,D,20251128,000000,16.395,16.46,15.82,15.86,838890,0
+SBH.US,D,20251201,000000,15.7,16.42,15.61,16.24,1872165,0
+SBH.US,D,20251202,000000,16.445,16.445,15.795,15.82,1729004,0
+SBH.US,D,20251203,000000,15.73,15.875,15.38,15.39,1573962,0
+SBH.US,D,20251204,000000,15.37,15.74,15.0401,15.54,1684387,0
+SBH.US,D,20251205,000000,15.62,16.13,15.55,15.63,1343536,0
+SBH.US,D,20251208,000000,15.655,15.82,15.42,15.52,1655479,0
+SBH.US,D,20251209,000000,15.56,15.76,15.26,15.51,1130482,0
+SBH.US,D,20251210,000000,15.56,15.945,15.51,15.78,2180973,0
+SBH.US,D,20251211,000000,15.78,16.055,15.38,15.55,1540395,0
+SBH.US,D,20251212,000000,15.705,15.705,15.14,15.5,1578704,0
+SBH.US,D,20251215,000000,15.28,15.575,14.77,14.91,1839557,0
+SBH.US,D,20251216,000000,14.955,15.21,14.875,14.9,1283008,0
+SBH.US,D,20251217,000000,14.9,15.15,14.79,15.07,1315502,0
+SBH.US,D,20251218,000000,15.26,15.46,14.99,15.15,1373301,0
+SBH.US,D,20251219,000000,15.095,15.39,15.035,15.26,3305110,0
+SBH.US,D,20251222,000000,15.4,15.7399,15.25,15.33,1210140,0
+SBH.US,D,20251223,000000,15.3,15.43,14.94,15.04,1386464,0
+SBH.US,D,20251224,000000,15,15.3,14.99,15.16,644020,0
+SBH.US,D,20251226,000000,15.23,15.23,14.981,14.99,983037,0
+SBH.US,D,20251229,000000,14.94,15.02,14.07,14.11,1757122,0
+SBH.US,D,20251230,000000,14.15,14.55,14.03,14.43,1532114,0
+SBH.US,D,20251231,000000,14.4684,14.4684,14.215,14.26,1285143,0
+SBH.US,D,20260102,000000,14.5,14.585,14.37,14.49,1159111,0
+SBH.US,D,20260105,000000,14.475,15.1,14.39,14.92,1819622,0
+SBH.US,D,20260106,000000,14.885,15.37,14.7,15.21,1671734,0
+SBH.US,D,20260107,000000,15.275,15.29,14.62,14.68,1755006,0
+SBH.US,D,20260108,000000,14.39,15.415,14.195,15.37,3946016,0
+SBH.US,D,20260109,000000,15.49,15.86,14.935,15.75,1713045,0
+SBH.US,D,20260112,000000,15.57,15.91,15.09,15.71,1129211,0
+SBH.US,D,20260113,000000,15.795,15.88,15.45,15.83,982988,0
+SBH.US,D,20260114,000000,15.9,16,15.42,15.72,1109236,0
+SBH.US,D,20260115,000000,15.715,15.965,15.43,15.89,1792474,0
+SBH.US,D,20260116,000000,15.8,15.877,15.44,15.46,1023853,0
+SBH.US,D,20260120,000000,15.1,16.135,15.02,16.05,1866764,0
+SBH.US,D,20260121,000000,17.08,17.92,16.01,16.06,2977804,0
+SBH.US,D,20260122,000000,16.245,16.53,15.96,16.04,1537277,0
+SBH.US,D,20260123,000000,15.2913,16.025,15.04,15.41,1386896,0
+SBH.US,D,20260126,000000,15.49,15.69,15.255,15.44,1497272,0
+SBH.US,D,20260127,000000,15.34,15.59,14.88,15.21,1678269,0
+SBH.US,D,20260128,000000,15.2,15.3,14.855,14.97,1244303,0
+SBH.US,D,20260129,000000,14.985,15.48,14.92,15.12,1569601,0
+SBH.US,D,20260130,000000,15.01,15.35,14.86,15.22,1605726,0
+SBH.US,D,20260202,000000,15.34,16.52,15.24,16.24,1835775,0
+SBH.US,D,20260203,000000,16.39,16.95,16.19,16.55,2282700,0
+SBH.US,D,20260204,000000,16.595,17.18,16.41,16.8,1640593,0
+SBH.US,D,20260205,000000,17,17.06,16.29,16.62,2169055,0
+SBH.US,D,20260206,000000,16.7,16.965,16.13,16.16,2887137,0
+SBH.US,D,20260209,000000,15.76,17.67,15.58,17,3841904,0
+SBH.US,D,20260210,000000,17.12,17.265,15.365,15.6,3232468,0
+SBH.US,D,20260211,000000,15.65,15.83,15.01,15.22,1936149,0
+SBH.US,D,20260212,000000,15.23,15.72,15.025,15.23,1787904,0
+SBH.US,D,20260213,000000,15.485,16.47,15.22,16.32,1823532,0
+SBH.US,D,20260217,000000,16.28,16.3,15.41,15.72,1634669,0
+SBH.US,D,20260218,000000,15.85,16.08,15.58,15.71,1403154,0
diff --git a/daily/us/nyse stocks/2/sbr.us.txt b/daily/us/nyse stocks/2/sbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc8c7bab2313778daa70bf6c65b0fc70008ab713
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBR.US,D,20050225,000000,16.1463,16.4047,16.1104,16.4047,57549.291621852,0
+SBR.US,D,20050228,000000,16.4655,16.4961,16.2839,16.438,36898.212659801,0
+SBR.US,D,20050301,000000,16.4655,16.6649,16.4103,16.4748,40338.794897536,0
+SBR.US,D,20050302,000000,16.5496,16.8467,16.5496,16.749,41571.986263376,0
+SBR.US,D,20050303,000000,16.773,17.0766,16.773,16.9289,30501.438817487,0
+SBR.US,D,20050304,000000,16.9962,17.4698,16.9962,17.2307,74030.493276564,0
+SBR.US,D,20050307,000000,17.2786,17.3423,16.7998,16.869,52392.211033071,0
+SBR.US,D,20050308,000000,16.8162,17.072,16.7998,17.0628,35909.92573041,0
+SBR.US,D,20050309,000000,17.1448,17.1771,17.0314,17.0562,33446.793942578,0
+SBR.US,D,20050310,000000,17.06,17.06,15.5751,15.7311,226287.3646878,0
+SBR.US,D,20050311,000000,15.613,16.7305,15.5954,16.2579,146344.48820209,0
+SBR.US,D,20050314,000000,16.2579,16.2672,15.7551,15.7736,67389.898645747,0
+SBR.US,D,20050315,000000,15.815,15.9416,15.7026,15.8503,36399.73460331,0
+SBR.US,D,20050316,000000,15.815,15.815,15.4128,15.5475,54363.366652106,0
+SBR.US,D,20050317,000000,15.6094,16.0964,15.6094,16.0964,48452.067090896,0
+SBR.US,D,20050318,000000,16.1612,16.2579,16.1612,16.2138,24596.64114397,0
+SBR.US,D,20050321,000000,16.0643,16.2231,15.8778,15.9038,34922.72244897,0
+SBR.US,D,20050322,000000,15.8622,16.0606,15.3906,15.4081,45019.070388805,0
+SBR.US,D,20050323,000000,15.4477,15.4893,15.0022,15.206,95184.384886901,0
+SBR.US,D,20050324,000000,15.4294,15.6655,15.4081,15.6655,82648.745414107,0
+SBR.US,D,20050328,000000,15.6896,15.6896,15.4081,15.4544,54607.187440607,0
+SBR.US,D,20050329,000000,15.4931,15.6491,15.0935,15.0935,58046.686030393,0
+SBR.US,D,20050330,000000,15.0631,15.1459,14.7262,14.7539,79943.960133671,0
+SBR.US,D,20050331,000000,14.8582,15.242,14.8479,15.0251,58784.65028359,0
+SBR.US,D,20050401,000000,15.2263,15.4691,15.2005,15.4691,49195.449583837,0
+SBR.US,D,20050404,000000,15.4966,16.0153,15.4966,15.6943,100350.13465927,0
+SBR.US,D,20050405,000000,15.6943,16.3431,15.6943,16.2839,101093.51715221,0
+SBR.US,D,20050406,000000,16.2579,16.4841,16.1104,16.2839,87313.849834092,0
+SBR.US,D,20050407,000000,16.3513,16.628,15.9867,16.2055,87560.92156644,0
+SBR.US,D,20050408,000000,16.21,16.3253,16.0964,16.2839,40582.615686036,0
+SBR.US,D,20050411,000000,16.3209,16.628,16.2387,16.5044,78201.454231852,0
+SBR.US,D,20050412,000000,16.5026,16.6679,16.1612,16.2183,86578.052876794,0
+SBR.US,D,20050413,000000,16.0964,16.0964,15.4931,15.5097,54842.339045516,0
+SBR.US,D,20050414,000000,15.4477,15.8354,15.1848,15.5502,76488.206824652,0
+SBR.US,D,20050415,000000,15.5706,15.6094,15.2475,15.4477,91986.539789717,0
+SBR.US,D,20050418,000000,15.3906,15.3906,14.9237,15.1663,60756.889550575,0
+SBR.US,D,20050419,000000,15.1663,15.4893,15.1663,15.434,32719.66616887,0
+SBR.US,D,20050420,000000,15.4738,15.6316,15.4477,15.4544,19416.803948263,0
+SBR.US,D,20050421,000000,15.5005,16.2579,15.5005,16.1658,35661.770350114,0
+SBR.US,D,20050422,000000,16.1158,16.2387,15.7921,15.9183,72804.887446365,0
+SBR.US,D,20050425,000000,15.9681,16.1362,15.7375,16.0809,88062.650566775,0
+SBR.US,D,20050426,000000,16.1158,16.2579,16.0964,16.1777,22384.91568028,0
+SBR.US,D,20050427,000000,16.2231,16.2231,15.9038,15.9183,36898.212659801,0
+SBR.US,D,20050428,000000,15.9019,15.9183,15.6176,15.6943,46486.329711605,0
+SBR.US,D,20050429,000000,15.7061,15.768,15.5502,15.6316,38626.631138286,0
+SBR.US,D,20050502,000000,15.7126,15.768,15.5308,15.613,40834.022010179,0
+SBR.US,D,20050503,000000,15.613,15.6536,15.5097,15.5225,41088.67927817,0
+SBR.US,D,20050504,000000,15.5225,15.7349,15.5133,15.7126,49195.449583837,0
+SBR.US,D,20050505,000000,15.7551,15.8529,15.6943,15.815,19416.803948263,0
+SBR.US,D,20050506,000000,15.9183,16.1362,15.829,15.9711,30751.761493681,0
+SBR.US,D,20050509,000000,15.9949,16.2294,15.9949,16.2294,19923.951188343,0
+SBR.US,D,20050510,000000,16.2526,16.2579,16.0643,16.0726,35661.770350114,0
+SBR.US,D,20050511,000000,16.1158,16.2579,16.0679,16.1362,31969.781788236,0
+SBR.US,D,20050512,000000,16.0394,16.0964,15.6943,15.7773,23860.844186672,0
+SBR.US,D,20050513,000000,15.7126,15.9183,15.6553,15.8547,23375.369905567,0
+SBR.US,D,20050516,000000,15.8529,15.9572,15.5097,15.5502,58784.65028359,0
+SBR.US,D,20050517,000000,15.5005,15.7091,15.4966,15.5005,22876.891849075,0
+SBR.US,D,20050518,000000,15.5005,15.6896,15.4931,15.613,28046.976213244,0
+SBR.US,D,20050519,000000,15.662,15.7311,15.6536,15.6553,10821.308417644,0
+SBR.US,D,20050520,000000,15.6988,15.7173,15.6249,15.6316,17214.831316112,0
+SBR.US,D,20050523,000000,15.6693,15.6693,15.2847,15.4294,45986.768007164,0
+SBR.US,D,20050524,000000,15.4477,15.5475,15.3518,15.5308,16475.783414967,0
+SBR.US,D,20050525,000000,15.4294,15.6491,15.3943,15.6316,14259.723359481,0
+SBR.US,D,20050526,000000,15.5308,15.6896,15.4081,15.6536,54363.366652106,0
+SBR.US,D,20050527,000000,15.6591,15.9793,15.6591,15.8576,38626.631138286,0
+SBR.US,D,20050531,000000,16.0964,16.1158,15.815,15.9019,44761.162176966,0
+SBR.US,D,20050601,000000,15.8963,16.0854,15.8778,16.0854,47227.544908647,0
+SBR.US,D,20050602,000000,16.1158,16.153,15.9295,16.153,28542.20332589,0
+SBR.US,D,20050603,000000,16.1612,16.2387,16.0964,16.198,28781.689522594,0
+SBR.US,D,20050606,000000,16.2027,16.2387,16.1298,16.2387,38626.631138286,0
+SBR.US,D,20050607,000000,16.1935,16.234,16.1935,16.1935,21390.126863195,0
+SBR.US,D,20050608,000000,16.2183,16.3624,16.0754,16.1612,86335.315736242,0
+SBR.US,D,20050609,000000,16.1842,16.2579,16.0964,16.1889,26068.235058566,0
+SBR.US,D,20050610,000000,16.2055,16.2579,16.1842,16.2579,32719.66616887,0
+SBR.US,D,20050613,000000,16.2231,16.3209,15.9949,16.3179,25823.330622117,0
+SBR.US,D,20050614,000000,16.3209,16.3513,16.1362,16.2839,30995.582282181,0
+SBR.US,D,20050615,000000,16.2294,16.3624,16.1935,16.3253,28274.542282512,0
+SBR.US,D,20050616,000000,16.2423,16.3374,16.1612,16.2978,66650.850744601,0
+SBR.US,D,20050617,000000,16.2479,16.5237,16.2479,16.5237,34426.411688375,0
+SBR.US,D,20050620,000000,16.627,16.6679,16.3845,16.6649,27552.83274855,0
+SBR.US,D,20050621,000000,16.6493,16.6679,16.51,16.6105,38861.782743194,0
+SBR.US,D,20050622,000000,16.6345,16.9777,16.5653,16.7637,24596.64114397,0
+SBR.US,D,20050623,000000,16.7637,16.832,16.4655,16.6871,31724.877351786,0
+SBR.US,D,20050624,000000,16.7925,16.9909,16.545,16.6679,21896.190455329,0
+SBR.US,D,20050627,000000,16.749,17.0766,16.749,17.072,43041.412882074,0
+SBR.US,D,20050628,000000,17.072,17.0766,16.6679,16.8162,64443.459872707,0
+SBR.US,D,20050629,000000,16.7925,17.072,16.7085,17.072,57809.367129586,0
+SBR.US,D,20050630,000000,17.0562,17.4253,16.987,17.1937,39608.416179982,0
+SBR.US,D,20050701,000000,17.2159,17.6837,17.2159,17.6229,47475.700288945,0
+SBR.US,D,20050705,000000,17.7235,18.4987,17.7235,18.3362,69855.197729479,0
+SBR.US,D,20050706,000000,18.4231,18.983,18.3362,18.983,64690.531605056,0
+SBR.US,D,20050707,000000,18.8907,19.1068,18.6075,19.0468,59283.12834008,0
+SBR.US,D,20050708,000000,19.0468,19.475,19.0468,19.3107,70841.317362971,0
+SBR.US,D,20050711,000000,19.3107,19.3162,18.6813,18.781,72307.493037823,0
+SBR.US,D,20050712,000000,18.7053,19.0902,18.6813,18.9177,46241.425275155,0
+SBR.US,D,20050713,000000,18.9583,18.9583,18.7053,18.8484,26068.235058566,0
+SBR.US,D,20050714,000000,18.9249,19.0431,18.1194,18.6372,65672.316646752,0
+SBR.US,D,20050715,000000,18.757,18.757,18.4987,18.6407,20664.082737438,0
+SBR.US,D,20050718,000000,18.5374,18.6407,18.3529,18.5124,25083.199073022,0
+SBR.US,D,20050719,000000,18.9054,19.0052,18.7415,18.9433,35414.698617767,0
+SBR.US,D,20050720,000000,18.9433,19.0688,18.9054,19.0292,11062.961910247,0
+SBR.US,D,20050721,000000,19.0292,19.1068,18.781,19.0615,21650.20237093,0
+SBR.US,D,20050722,000000,19.1058,19.1068,19.0292,19.0311,27302.510072354,0
+SBR.US,D,20050725,000000,19.272,19.272,19.0154,19.0615,47719.521077445,0
+SBR.US,D,20050726,000000,19.0921,19.1445,18.8761,18.9249,28046.976213244,0
+SBR.US,D,20050727,000000,19.0052,19.0052,18.6555,18.757,30258.701676934,0
+SBR.US,D,20050728,000000,18.8447,18.8447,18.7053,18.7101,11304.615402849,0
+SBR.US,D,20050729,000000,18.9379,18.9379,18.781,18.781,23115.294397833,0
+SBR.US,D,20050801,000000,18.8724,19.0688,18.781,18.8659,33446.793942578,0
+SBR.US,D,20050802,000000,18.9626,18.9655,18.9054,18.9433,29518.570127841,0
+SBR.US,D,20050803,000000,19.0292,19.2065,18.9897,19.1123,36399.73460331,0
+SBR.US,D,20050804,000000,19.1917,19.272,19.1123,19.1944,32467.17619678,0
+SBR.US,D,20050805,000000,19.2304,19.4325,19.2304,19.3927,25325.936213575,0
+SBR.US,D,20050808,000000,19.5146,20.7171,19.5146,20.516,83385.626019355,0
+SBR.US,D,20050809,000000,20.516,20.516,19.8986,20.024,48944.043259693,0
+SBR.US,D,20050810,000000,20.1274,20.2077,19.8145,19.8791,35165.459589522,0
+SBR.US,D,20050811,000000,19.5146,19.5598,19.3107,19.3107,94212.352676742,0
+SBR.US,D,20050812,000000,19.3107,19.3107,19.2396,19.3032,37874.579461755,0
+SBR.US,D,20050815,000000,19.0052,19.1678,18.7976,18.8317,70091.432982339,0
+SBR.US,D,20050816,000000,18.3943,18.8317,18.3749,18.7367,87313.849834092,0
+SBR.US,D,20050817,000000,19.1068,19.1068,18.2956,18.3656,57067.068284594,0
+SBR.US,D,20050818,000000,18.2651,18.2651,17.4901,17.9893,119527.45241082,0
+SBR.US,D,20050819,000000,18.09,18.7415,18.09,18.7053,72804.887446365,0
+SBR.US,D,20050822,000000,18.8049,19.0688,18.8049,18.8447,49931.246541134,0
+SBR.US,D,20050823,000000,18.8659,19.1917,18.4461,18.5798,44519.508684364,0
+SBR.US,D,20050824,000000,18.6269,18.7053,18.5291,18.5328,106011.11154429,0
+SBR.US,D,20050825,000000,18.6372,18.7026,18.2956,18.4987,45499.126430163,0
+SBR.US,D,20050826,000000,18.5031,18.5668,18.3574,18.4543,35909.92573041,0
+SBR.US,D,20050829,000000,18.7415,18.9525,18.6215,18.9481,82648.745414107,0
+SBR.US,D,20050830,000000,18.9054,19.5247,18.9054,19.2276,65425.244914406,0
+SBR.US,D,20050831,000000,19.3327,19.5146,19.1271,19.3411,46973.971288606,0
+SBR.US,D,20050901,000000,19.2341,19.5109,18.9525,19.3716,71324.624348177,0
+SBR.US,D,20050902,000000,19.3716,19.4473,19.1068,19.2276,34922.72244897,0
+SBR.US,D,20050906,000000,19.3327,19.4852,19.2507,19.4574,32956.985069678,0
+SBR.US,D,20050907,000000,19.5598,19.6587,19.5146,19.5876,29266.080155749,0
+SBR.US,D,20050908,000000,19.6845,19.7545,19.3107,19.7139,64690.531605056,0
+SBR.US,D,20050909,000000,19.7915,19.9115,19.6503,19.8404,37634.0096171,0
+SBR.US,D,20050912,000000,19.7821,20.0443,19.6355,19.9319,45019.070388805,0
+SBR.US,D,20050913,000000,19.7103,19.8487,19.6743,19.7794,28274.542282512,0
+SBR.US,D,20050914,000000,19.7821,20.1237,19.7821,20.0443,20925.241893121,0
+SBR.US,D,20050915,000000,20.0813,20.2335,20.0102,20.1274,24596.64114397,0
+SBR.US,D,20050916,000000,20.0674,20.2731,20.0027,20.1514,23115.294397833,0
+SBR.US,D,20050919,000000,20.3295,20.6746,20.2094,20.3295,49195.449583837,0
+SBR.US,D,20050920,000000,20.2317,20.383,19.6798,19.9594,57067.068284594,0
+SBR.US,D,20050921,000000,20.1624,20.3092,19.8791,20.0674,32719.66616887,0
+SBR.US,D,20050922,000000,20.0813,20.4015,20.0813,20.2503,38861.782743194,0
+SBR.US,D,20050923,000000,20.2557,20.3092,20.1624,20.3035,24596.64114397,0
+SBR.US,D,20050926,000000,20.4042,20.4254,20.2649,20.3497,39355.92620789,0
+SBR.US,D,20050927,000000,20.3876,20.7345,20.3092,20.634,32467.17619678,0
+SBR.US,D,20050928,000000,20.6792,20.7345,20.4541,20.5926,34194.511027313,0
+SBR.US,D,20050929,000000,20.563,21.137,20.563,21.137,30258.701676934,0
+SBR.US,D,20050930,000000,21.0982,21.0982,20.7345,20.8924,36898.212659801,0
+SBR.US,D,20051003,000000,20.8924,21.22,20.8333,21.22,31724.877351786,0
+SBR.US,D,20051004,000000,21.2015,21.3381,20.7751,20.8176,45249.887401918,0
+SBR.US,D,20051005,000000,20.8176,20.8176,19.989,20.0314,63454.089295368,0
+SBR.US,D,20051006,000000,19.4325,19.4325,18.4987,18.5531,170204.2487408,0
+SBR.US,D,20051007,000000,18.6536,19.5109,18.6536,19.4528,61741.925536118,0
+SBR.US,D,20051010,000000,19.5146,19.8404,19.5146,19.8404,45019.070388805,0
+SBR.US,D,20051011,000000,19.8744,19.9196,19.5553,19.8145,27797.737184999,0
+SBR.US,D,20051012,000000,19.918,20.0202,19.354,19.4076,25325.936213575,0
+SBR.US,D,20051013,000000,19.3846,19.3846,18.4378,18.5162,38363.304686704,0
+SBR.US,D,20051014,000000,17.8877,18.4285,17.6837,18.3943,188906.92869075,0
+SBR.US,D,20051017,000000,18.4987,18.8215,18.4987,18.7026,70841.317362971,0
+SBR.US,D,20051018,000000,18.6021,18.7053,18.4414,18.5576,36659.810111045,0
+SBR.US,D,20051019,000000,18.5576,18.5576,17.9902,18.2699,40834.022010179,0
+SBR.US,D,20051020,000000,18.2956,18.3943,17.3635,17.4199,62972.94960606,0
+SBR.US,D,20051021,000000,17.1171,17.3183,16.3475,16.869,202423.26955729,0
+SBR.US,D,20051024,000000,16.7085,17.7392,16.628,17.6837,80431.601710672,0
+SBR.US,D,20051025,000000,17.7687,18.0299,17.7687,17.9043,43041.412882074,0
+SBR.US,D,20051026,000000,18.0926,18.3362,17.8877,17.9061,45499.126430163,0
+SBR.US,D,20051027,000000,17.9717,17.9717,17.4438,17.4532,23860.844186672,0
+SBR.US,D,20051028,000000,17.5297,17.5832,17.2786,17.5546,13031.950233385,0
+SBR.US,D,20051031,000000,17.6386,17.6468,17.1652,17.1801,26563.462171211,0
+SBR.US,D,20051101,000000,17.2786,17.2786,17.0766,17.2454,28542.20332589,0
+SBR.US,D,20051102,000000,17.1771,17.5011,17.1263,17.3423,25325.936213575,0
+SBR.US,D,20051103,000000,16.9336,18.04,16.9336,18.0104,105770.54169964,0
+SBR.US,D,20051104,000000,17.9902,18.1516,17.6837,17.7123,31724.877351786,0
+SBR.US,D,20051107,000000,17.6837,17.6837,17.3802,17.4438,41571.986263376,0
+SBR.US,D,20051108,000000,17.4438,17.7004,17.4006,17.4493,27797.737184999,0
+SBR.US,D,20051109,000000,17.4493,17.8685,17.4493,17.6643,36659.810111045,0
+SBR.US,D,20051110,000000,17.6229,17.6229,16.6679,16.773,75754.577163252,0
+SBR.US,D,20051111,000000,16.5496,16.9336,16.3475,16.832,63702.244675666,0
+SBR.US,D,20051114,000000,16.9336,17.3608,16.9336,17.2749,34194.511027313,0
+SBR.US,D,20051115,000000,17.2362,17.6837,17.0525,17.4006,31233.984830938,0
+SBR.US,D,20051116,000000,17.4438,17.9717,17.3423,17.9717,26068.235058566,0
+SBR.US,D,20051117,000000,18.2956,18.3177,17.85,18.0104,40099.30870083,0
+SBR.US,D,20051118,000000,18.1729,18.6555,17.9274,18.3898,103301.99167206,0
+SBR.US,D,20051121,000000,18.4905,18.84,18.4905,18.84,39841.400488994,0
+SBR.US,D,20051122,000000,19.1068,19.2027,18.7274,18.8244,44761.162176966,0
+SBR.US,D,20051123,000000,18.9054,19.0292,18.8863,19.0292,28542.20332589,0
+SBR.US,D,20051125,000000,18.9897,19.1917,18.9897,19.0292,19416.803948263,0
+SBR.US,D,20051128,000000,19.0358,19.0468,18.5374,18.7367,44277.85519176,0
+SBR.US,D,20051129,000000,18.7367,19.0052,18.7053,18.9054,14011.567979184,0
+SBR.US,D,20051130,000000,19.0468,19.1825,18.8659,19.0468,28274.542282512,0
+SBR.US,D,20051201,000000,19.1068,19.5553,19.0292,19.1917,72804.887446365,0
+SBR.US,D,20051202,000000,19.4325,19.475,19.272,19.4528,15975.138062577,0
+SBR.US,D,20051205,000000,19.4933,19.6392,19.475,19.6392,53132.342582165,0
+SBR.US,D,20051206,000000,19.5553,19.631,19.2083,19.2895,43041.412882074,0
+SBR.US,D,20051207,000000,19.1474,19.3716,19.116,19.3032,35414.698617767,0
+SBR.US,D,20051208,000000,19.3032,19.7628,19.272,19.6587,32229.857295969,0
+SBR.US,D,20051209,000000,19.6587,19.6587,19.4528,19.619,22633.071060576,0
+SBR.US,D,20051212,000000,19.8145,19.8145,19.7139,19.7252,52392.211033071,0
+SBR.US,D,20051213,000000,19.6743,20.0027,19.6679,19.8892,16736.942570651,0
+SBR.US,D,20051214,000000,19.8404,19.8404,19.1917,19.3327,45019.070388805,0
+SBR.US,D,20051215,000000,19.3107,19.6781,19.1917,19.4325,33938.770111374,0
+SBR.US,D,20051216,000000,19.7388,19.7388,18.8098,18.8142,39114.272715288,0
+SBR.US,D,20051219,000000,18.9297,18.9544,18.7053,18.7257,22384.91568028,0
+SBR.US,D,20051220,000000,18.8299,19.0292,18.8299,18.9897,29518.570127841,0
+SBR.US,D,20051221,000000,19.0902,19.2839,18.901,18.9054,74774.959417452,0
+SBR.US,D,20051222,000000,18.9054,18.9249,18.781,18.9094,49931.246541134,0
+SBR.US,D,20051223,000000,18.9094,18.983,18.7229,18.7274,22384.91568028,0
+SBR.US,D,20051227,000000,18.8317,18.8317,18.3399,18.3399,39608.416179982,0
+SBR.US,D,20051228,000000,18.3067,18.3324,18.1729,18.1757,29518.570127841,0
+SBR.US,D,20051229,000000,18.1757,18.1757,18.0519,18.0751,27302.510072354,0
+SBR.US,D,20051230,000000,18.1729,18.5374,18.1341,18.5162,101348.1744202,0
+SBR.US,D,20060103,000000,18.5253,18.9249,18.1666,18.8659,119792.94615831,0
+SBR.US,D,20060104,000000,18.8659,19.0662,18.781,19.0579,45499.126430163,0
+SBR.US,D,20060105,000000,18.8244,18.8806,17.2048,17.2907,398710.92442793,0
+SBR.US,D,20060106,000000,16.7925,17.0314,16.3743,16.8119,1538756.247173,0
+SBR.US,D,20060109,000000,16.7085,17.2159,16.4841,17.0138,426997.38683789,0
+SBR.US,D,20060110,000000,16.773,17.2307,16.773,16.9777,273756.56308905,0
+SBR.US,D,20060111,000000,16.9151,17.0766,16.773,17.0452,172166.73517625,0
+SBR.US,D,20060112,000000,16.8514,16.9777,16.8405,16.9445,203419.14202231,0
+SBR.US,D,20060113,000000,16.9445,17.1883,16.9187,17.0314,164548.69009553,0
+SBR.US,D,20060117,000000,17.0314,17.4394,17.0314,17.4199,162335.88098388,0
+SBR.US,D,20060118,000000,17.1356,17.3183,17.0766,17.2159,128651.76814051,0
+SBR.US,D,20060119,000000,17.1171,17.3608,17.1171,17.346,88798.447524076,0
+SBR.US,D,20060120,000000,17.3008,17.4799,17.1403,17.2454,86819.706369396,0
+SBR.US,D,20060123,000000,17.2048,17.3765,17.0138,17.0766,134059.17140548,0
+SBR.US,D,20060124,000000,17.0766,17.2574,17.0314,17.2574,89536.411777271,0
+SBR.US,D,20060125,000000,17.3423,17.3857,16.8737,17.0766,108962.96855707,0
+SBR.US,D,20060126,000000,17.0766,17.1937,16.8348,17.1801,87072.196341488,0
+SBR.US,D,20060127,000000,17.2159,17.2786,16.8348,16.9151,96177.006408086,0
+SBR.US,D,20060130,000000,16.7925,16.8884,16.568,16.7766,222839.19691442,0
+SBR.US,D,20060131,000000,16.7766,18.1516,16.6493,18.1516,369189.10335624,0
+SBR.US,D,20060201,000000,18.1516,18.1516,17.92,18.0436,109206.78934558,0
+SBR.US,D,20060202,000000,17.968,17.9717,17.6035,17.6837,128879.33420978,0
+SBR.US,D,20060203,000000,17.6837,18.195,17.5454,18.1848,101824.97951772,0
+SBR.US,D,20060206,000000,18.1757,18.6332,18.1757,18.4138,99369.433265524,0
+SBR.US,D,20060207,000000,18.3436,18.3436,17.7687,17.9632,103051.66899587,0
+SBR.US,D,20060208,000000,17.8877,17.9717,17.6967,17.9237,48452.067090896,0
+SBR.US,D,20060209,000000,17.9274,18.0104,17.5887,17.6072,55840.378806449,0
+SBR.US,D,20060210,000000,17.6672,17.6672,17.2907,17.5232,146098.50011768,0
+SBR.US,D,20060213,000000,17.4253,17.4253,16.9151,16.9187,93716.041916151,0
+SBR.US,D,20060214,000000,16.9187,17.0138,16.6679,17.0138,119291.21715797,0
+SBR.US,D,20060215,000000,17.0766,17.1937,16.9725,16.9943,62478.806141366,0
+SBR.US,D,20060216,000000,17.0766,17.3369,17.06,17.3183,70091.432982339,0
+SBR.US,D,20060217,000000,17.3237,17.7235,17.3237,17.6643,83625.11221606,0
+SBR.US,D,20060221,000000,17.8269,17.9348,17.8269,17.8822,67389.898645747,0
+SBR.US,D,20060222,000000,17.885,17.885,17.5417,17.5906,75019.863853904,0
+SBR.US,D,20060223,000000,17.5906,17.7004,17.5887,17.6643,92486.101494158,0
+SBR.US,D,20060224,000000,17.6643,17.8451,17.4799,17.7993,134540.31109479,0
+SBR.US,D,20060227,000000,17.8055,17.8055,17.4799,17.562,99119.11058933,0
+SBR.US,D,20060228,000000,17.4799,17.6386,17.3183,17.6154,83625.11221606,0
+SBR.US,D,20060301,000000,17.717,17.85,17.6837,17.8451,43532.305402922,0
+SBR.US,D,20060302,000000,17.8269,17.85,17.7493,17.7853,72804.887446365,0
+SBR.US,D,20060303,000000,17.7493,17.85,17.6635,17.6875,62972.94960606,0
+SBR.US,D,20060306,000000,17.6921,17.6921,17.3802,17.4199,62972.94960606,0
+SBR.US,D,20060307,000000,17.3635,17.3635,16.9991,17.1356,53614.565919423,0
+SBR.US,D,20060308,000000,17.1356,17.1356,17.0314,17.0525,31485.391155081,0
+SBR.US,D,20060309,000000,17.0562,17.1171,16.9962,17.0766,43532.305402922,0
+SBR.US,D,20060310,000000,17.095,17.095,16.9031,17.0102,115846.30032843,0
+SBR.US,D,20060313,000000,16.9187,17.2786,16.9187,17.2529,29518.570127841,0
+SBR.US,D,20060314,000000,17.3562,17.8877,17.2786,17.7687,61741.925536118,0
+SBR.US,D,20060315,000000,17.8055,17.9902,17.7687,17.7687,48452.067090896,0
+SBR.US,D,20060316,000000,17.7724,18.1341,17.7724,18.1341,41807.137868286,0
+SBR.US,D,20060317,000000,18.1341,18.1341,17.7123,17.8534,72069.090489068,0
+SBR.US,D,20060320,000000,17.7724,17.9902,17.5454,17.5454,35909.92573041,0
+SBR.US,D,20060321,000000,17.5989,17.6468,17.0314,17.1356,48944.043259693,0
+SBR.US,D,20060322,000000,17.1597,17.4641,17.1597,17.2454,54363.366652106,0
+SBR.US,D,20060323,000000,17.2454,17.5388,17.2454,17.4549,56816.745608401,0
+SBR.US,D,20060324,000000,17.5546,17.7493,17.5417,17.562,44024.28157172,0
+SBR.US,D,20060327,000000,17.6035,17.7853,17.562,17.6735,63454.089295368,0
+SBR.US,D,20060328,000000,17.717,17.8877,17.717,17.8776,96910.636069487,0
+SBR.US,D,20060329,000000,17.9274,17.98,17.8534,17.8877,61239.112887832,0
+SBR.US,D,20060330,000000,17.9717,17.98,17.8534,17.9717,26068.235058566,0
+SBR.US,D,20060331,000000,17.9717,17.9717,17.6921,17.776,35414.698617767,0
+SBR.US,D,20060403,000000,17.8055,18.0567,17.776,17.8534,65926.973914742,0
+SBR.US,D,20060404,000000,17.8905,17.9312,17.7853,17.8731,30007.295352792,0
+SBR.US,D,20060405,000000,17.8731,18.09,17.776,18.0567,97901.090294776,0
+SBR.US,D,20060406,000000,18.0982,18.4378,18.0104,18.3786,100113.89940641,0
+SBR.US,D,20060407,000000,18.3362,18.4987,18.3362,18.4987,68622.006363638,0
+SBR.US,D,20060410,000000,18.6048,18.781,18.4987,18.7415,93716.041916151,0
+SBR.US,D,20060411,000000,18.8098,18.8603,18.6112,18.6555,112170.5664858,0
+SBR.US,D,20060412,000000,18.4987,18.5374,18.3011,18.4876,72558.899361967,0
+SBR.US,D,20060413,000000,18.4987,18.4987,18.3011,18.4378,69355.636025038,0
+SBR.US,D,20060417,000000,18.5374,18.6555,18.4461,18.6215,142406.5115558,0
+SBR.US,D,20060418,000000,18.7026,18.8023,18.5909,18.6112,184480.22681952,0
+SBR.US,D,20060419,000000,18.6048,18.6555,18.5798,18.6372,133794.76130595,0
+SBR.US,D,20060420,000000,18.7053,18.8023,18.4461,18.5761,134296.49030628,0
+SBR.US,D,20060421,000000,18.6186,18.781,18.5162,18.757,95677.444703646,0
+SBR.US,D,20060424,000000,18.8023,18.8023,18.4774,18.6215,93716.041916151,0
+SBR.US,D,20060425,000000,18.7274,18.8317,18.4987,18.6952,103051.66899587,0
+SBR.US,D,20060426,000000,18.7053,18.7053,18.4138,18.4736,42304.532276827,0
+SBR.US,D,20060427,000000,18.4736,18.4736,18.0104,18.111,71082.970855575,0
+SBR.US,D,20060428,000000,18.1729,18.329,17.9902,18.2956,56816.745608401,0
+SBR.US,D,20060501,000000,18.2956,18.6048,18.2568,18.5124,114379.04100564,0
+SBR.US,D,20060502,000000,18.5863,18.6048,18.3362,18.6048,99119.11058933,0
+SBR.US,D,20060503,000000,18.5964,18.6048,18.5328,18.6021,92732.089578554,0
+SBR.US,D,20060504,000000,18.5531,18.5576,18.2347,18.3786,99369.433265524,0
+SBR.US,D,20060505,000000,18.3177,18.4497,18.16,18.2513,61741.925536118,0
+SBR.US,D,20060508,000000,18.2496,18.5328,18.1341,18.5328,42561.356840715,0
+SBR.US,D,20060509,000000,18.4987,18.6555,18.4987,18.6555,49195.449583837,0
+SBR.US,D,20060510,000000,18.6555,18.6952,18.5798,18.6813,45019.070388805,0
+SBR.US,D,20060511,000000,18.5798,18.6952,18.111,18.111,50911.947934884,0
+SBR.US,D,20060512,000000,18.0087,18.0926,17.7235,17.86,70349.341194174,0
+SBR.US,D,20060515,000000,17.7853,17.7871,17.0848,17.2574,95677.444703646,0
+SBR.US,D,20060516,000000,17.3608,17.4068,17.095,17.1843,78470.198923178,0
+SBR.US,D,20060517,000000,17.1263,17.1771,16.9151,17.0045,63702.244675666,0
+SBR.US,D,20060518,000000,16.9777,17.0914,16.7766,16.8119,73542.851699561,0
+SBR.US,D,20060519,000000,16.6679,16.737,15.9949,16.448,228752.66377155,0
+SBR.US,D,20060522,000000,16.3827,16.4436,15.8963,16.3743,122237.655931,0
+SBR.US,D,20060523,000000,16.5237,16.9215,16.4675,16.9215,71324.624348177,0
+SBR.US,D,20060524,000000,16.9215,16.9391,16.4841,16.5413,36399.73460331,0
+SBR.US,D,20060525,000000,16.6391,17.06,16.6391,17.0406,46241.425275155,0
+SBR.US,D,20060526,000000,17.3802,17.3802,17.0886,17.1088,43284.150022626,0
+SBR.US,D,20060530,000000,17.2094,17.4199,16.9725,16.9725,58046.686030393,0
+SBR.US,D,20060531,000000,17.0314,17.1597,16.9336,17.1597,42786.755614086,0
+SBR.US,D,20060601,000000,17.1171,17.3516,17.1171,17.2574,27797.737184999,0
+SBR.US,D,20060602,000000,17.3608,17.4799,17.2694,17.4799,34194.511027313,0
+SBR.US,D,20060605,000000,17.6468,17.7004,17.3802,17.4394,57549.291621852,0
+SBR.US,D,20060606,000000,17.3562,17.3562,17.095,17.1994,38626.631138286,0
+SBR.US,D,20060607,000000,17.0978,17.2427,16.9962,17.1171,63205.933915072,0
+SBR.US,D,20060608,000000,17.0766,17.1597,16.7085,17.1597,73789.92343191,0
+SBR.US,D,20060609,000000,17.2159,17.3516,17.1597,17.1937,41088.67927817,0
+SBR.US,D,20060612,000000,17.1652,17.3183,17.1652,17.2694,65425.244914406,0
+SBR.US,D,20060613,000000,17.023,17.095,16.6679,16.7085,119792.94615831,0
+SBR.US,D,20060614,000000,16.773,16.832,16.6679,16.6982,53614.565919423,0
+SBR.US,D,20060615,000000,16.7925,17.2786,16.7849,17.1937,78960.007796077,0
+SBR.US,D,20060616,000000,17.2159,17.239,16.9336,17.0766,34682.152604316,0
+SBR.US,D,20060619,000000,17.0562,17.0681,16.8911,16.8938,43780.460783219,0
+SBR.US,D,20060620,000000,16.869,16.869,16.3845,16.4841,59283.12834008,0
+SBR.US,D,20060621,000000,16.5358,16.5995,16.3079,16.5995,43284.150022626,0
+SBR.US,D,20060622,000000,16.5285,16.6614,16.4841,16.627,24346.318467776,0
+SBR.US,D,20060623,000000,16.7085,17.1762,16.7085,17.1263,50171.816385788,0
+SBR.US,D,20060626,000000,17.1762,17.3802,16.9817,17.3802,105262.31081161,0
+SBR.US,D,20060627,000000,17.3183,17.4835,17.2694,17.2749,22134.593004086,0
+SBR.US,D,20060628,000000,17.2907,17.5906,17.2907,17.4006,30501.438817487,0
+SBR.US,D,20060629,000000,17.4006,17.6709,17.3959,17.6635,33446.793942578,0
+SBR.US,D,20060630,000000,17.6837,17.7843,17.5685,17.7123,20419.178300988,0
+SBR.US,D,20060703,000000,17.7687,17.9061,17.7235,17.8877,19923.951188343,0
+SBR.US,D,20060705,000000,17.8877,17.8905,17.5887,17.7447,53874.641427158,0
+SBR.US,D,20060706,000000,17.8451,17.957,17.7345,17.885,59766.435325287,0
+SBR.US,D,20060707,000000,17.9274,18.2956,17.8877,18.1341,97158.791449783,0
+SBR.US,D,20060710,000000,18.09,18.2347,17.9274,18.0695,92248.78259335,0
+SBR.US,D,20060711,000000,18.1432,18.3943,18.1432,18.3362,101583.32602511,0
+SBR.US,D,20060712,000000,18.2956,18.2956,18.2163,18.2347,115846.30032843,0
+SBR.US,D,20060713,000000,18.1812,18.1812,17.9902,18.0436,36659.810111045,0
+SBR.US,D,20060714,000000,18.0475,18.1848,17.8055,17.8877,87313.849834092,0
+SBR.US,D,20060717,000000,17.85,17.85,17.562,17.5887,48452.067090896,0
+SBR.US,D,20060718,000000,17.6643,17.9163,17.6035,17.6468,35661.770350114,0
+SBR.US,D,20060719,000000,17.6837,18.0104,17.6468,18.0104,62478.806141366,0
+SBR.US,D,20060720,000000,18.1146,18.2347,17.9717,18.0299,59521.530888837,0
+SBR.US,D,20060721,000000,18.0926,18.1146,17.562,17.562,34682.152604316,0
+SBR.US,D,20060724,000000,17.562,17.9846,17.562,17.8167,43532.305402922,0
+SBR.US,D,20060725,000000,17.8776,18.2255,17.8731,18.1407,65926.973914742,0
+SBR.US,D,20060726,000000,18.242,18.6048,18.0926,18.5217,74284.066896604,0
+SBR.US,D,20060727,000000,18.6269,18.7415,18.5291,18.6473,38626.631138286,0
+SBR.US,D,20060728,000000,18.6813,18.6914,18.3943,18.3943,31485.391155081,0
+SBR.US,D,20060731,000000,18.4774,18.7865,18.4774,18.7053,85344.861510953,0
+SBR.US,D,20060801,000000,18.7257,18.8049,18.4599,18.5374,63702.244675666,0
+SBR.US,D,20060802,000000,18.781,18.8558,18.7101,18.8142,115846.30032843,0
+SBR.US,D,20060803,000000,18.7109,18.8346,18.5798,18.8299,41321.66358718,0
+SBR.US,D,20060804,000000,18.84,18.84,18.6555,18.7367,49438.186724388,0
+SBR.US,D,20060807,000000,18.7053,18.8724,18.6269,18.8049,67631.552138352,0
+SBR.US,D,20060808,000000,18.7865,18.8705,18.6407,18.781,62229.567113121,0
+SBR.US,D,20060809,000000,18.8863,19.0431,18.7415,18.9481,68372.767335393,0
+SBR.US,D,20060810,000000,19.0522,19.1068,18.8659,18.9897,42786.755614086,0
+SBR.US,D,20060811,000000,18.8317,18.8317,18.6269,18.7415,46241.425275155,0
+SBR.US,D,20060814,000000,18.6555,18.7053,18.3981,18.4027,64443.459872707,0
+SBR.US,D,20060815,000000,18.5097,18.7415,18.3943,18.6048,31485.391155081,0
+SBR.US,D,20060816,000000,18.6075,18.8215,18.6075,18.7053,28046.976213244,0
+SBR.US,D,20060817,000000,18.7053,18.7053,18.4987,18.7053,31233.984830938,0
+SBR.US,D,20060818,000000,18.7101,18.7515,18.5798,18.7478,38861.782743194,0
+SBR.US,D,20060821,000000,18.7478,18.8244,18.7415,18.7682,21650.20237093,0
+SBR.US,D,20060822,000000,18.8244,18.9398,18.7229,18.8603,32229.857295969,0
+SBR.US,D,20060823,000000,18.8447,18.8558,18.7053,18.8447,23610.521510477,0
+SBR.US,D,20060824,000000,18.9139,18.9712,18.8659,18.9379,27797.737184999,0
+SBR.US,D,20060825,000000,18.8982,18.9433,18.7865,18.9297,75996.230655855,0
+SBR.US,D,20060828,000000,18.8659,19.1474,18.7053,19.0902,135761.58233319,0
+SBR.US,D,20060829,000000,19.2276,19.354,19.0311,19.3245,67153.663392889,0
+SBR.US,D,20060830,000000,19.3284,19.619,19.1678,19.5922,105030.41015053,0
+SBR.US,D,20060831,000000,19.5746,19.5746,19.1068,19.354,88062.650566775,0
+SBR.US,D,20060901,000000,19.272,19.475,19.272,19.475,53132.342582165,0
+SBR.US,D,20060905,000000,19.5553,19.9372,19.354,19.9372,110685.96879582,0
+SBR.US,D,20060906,000000,19.9235,20.0674,19.3579,19.3716,152259.03870713,0
+SBR.US,D,20060907,000000,19.1917,19.354,19.1068,19.2194,103549.0634044,0
+SBR.US,D,20060908,000000,19.4325,19.6392,19.272,19.3107,121996.0024384,0
+SBR.US,D,20060911,000000,19.2083,19.4473,19.1068,19.1068,134296.49030628,0
+SBR.US,D,20060912,000000,19.0311,19.4325,18.9897,19.4325,149790.48867956,0
+SBR.US,D,20060913,000000,19.3927,19.4234,19.0052,19.3716,63454.089295368,0
+SBR.US,D,20060914,000000,19.3716,19.3927,19.0688,19.1068,100350.13465927,0
+SBR.US,D,20060915,000000,19.1068,19.1068,18.5097,18.5576,128879.33420978,0
+SBR.US,D,20060918,000000,18.6407,18.901,18.5798,18.781,67153.663392889,0
+SBR.US,D,20060919,000000,18.8049,19.0052,18.4987,18.6048,43780.460783219,0
+SBR.US,D,20060920,000000,18.6215,18.7192,17.9541,18.0104,125434.41738024,0
+SBR.US,D,20060921,000000,17.6643,17.9274,17.4799,17.8399,191358.14035115,0
+SBR.US,D,20060922,000000,17.8399,18.0751,17.5887,17.6488,81169.56596387,0
+SBR.US,D,20060925,000000,17.5011,17.5011,16.628,17.0914,205124.80389388,0
+SBR.US,D,20060926,000000,17.1652,17.4799,17.0766,17.4799,96910.636069487,0
+SBR.US,D,20060927,000000,17.7235,17.9902,17.6468,17.9274,80927.912471267,0
+SBR.US,D,20060928,000000,17.9902,18.1848,17.8877,18.0695,82889.315258763,0
+SBR.US,D,20060929,000000,18.0104,18.4082,18.0104,18.3215,74535.473220746,0
+SBR.US,D,20061002,000000,18.4138,18.6215,18.2956,18.2956,70841.317362971,0
+SBR.US,D,20061003,000000,18.3786,18.3786,17.7853,17.8399,74535.473220746,0
+SBR.US,D,20061004,000000,17.7004,18.0926,17.4799,18.0926,75514.007318598,0
+SBR.US,D,20061005,000000,18.2005,18.7026,18.2005,18.6952,96910.636069487,0
+SBR.US,D,20061006,000000,18.7976,18.7976,18.4378,18.5217,35661.770350114,0
+SBR.US,D,20061009,000000,18.5253,18.8659,18.5253,18.7515,42055.293248582,0
+SBR.US,D,20061010,000000,18.7551,18.757,18.5142,18.6332,46973.971288606,0
+SBR.US,D,20061011,000000,18.5761,18.5863,18.3362,18.4138,45753.783698153,0
+SBR.US,D,20061012,000000,18.4027,18.4987,18.2699,18.3177,57809.367129586,0
+SBR.US,D,20061013,000000,18.2163,18.757,18.2163,18.6215,84604.72996186,0
+SBR.US,D,20061016,000000,18.5162,19.0468,18.3943,18.996,54607.187440607,0
+SBR.US,D,20061017,000000,18.4987,18.8659,18.4987,18.8484,53614.565919423,0
+SBR.US,D,20061018,000000,18.733,19.0615,18.733,18.7551,24849.131116061,0
+SBR.US,D,20061019,000000,18.7415,18.9054,18.4774,18.9054,65190.093309496,0
+SBR.US,D,20061020,000000,18.9054,18.9054,18.781,18.819,17962.548400847,0
+SBR.US,D,20061023,000000,18.757,18.7635,18.3981,18.4064,45986.768007164,0
+SBR.US,D,20061024,000000,18.195,18.8659,18.195,18.744,69355.636025038,0
+SBR.US,D,20061025,000000,18.6444,18.9054,18.5798,18.8447,80675.422499173,0
+SBR.US,D,20061026,000000,18.8982,18.9054,18.7053,18.9054,33938.770111374,0
+SBR.US,D,20061027,000000,18.9054,19.0615,18.8244,18.8346,32956.985069678,0
+SBR.US,D,20061030,000000,18.8244,18.9139,18.6332,18.6332,55840.378806449,0
+SBR.US,D,20061031,000000,18.6952,18.757,18.5162,18.5715,62478.806141366,0
+SBR.US,D,20061101,000000,18.4497,19.2083,18.4497,19.1474,186440.54595907,0
+SBR.US,D,20061102,000000,19.1474,19.2341,19.0292,19.2276,49931.246541134,0
+SBR.US,D,20061103,000000,19.2895,19.8617,19.2895,19.8145,166764.75015103,0
+SBR.US,D,20061106,000000,19.9456,20.2685,19.8302,20.1624,121759.76718556,0
+SBR.US,D,20061107,000000,20.2436,21.0724,20.2094,20.5481,177347.6560199,0
+SBR.US,D,20061108,000000,20.5538,21.0004,20.5538,20.886,104779.00382639,0
+SBR.US,D,20061109,000000,20.8886,20.9183,20.7947,20.8924,66413.531843795,0
+SBR.US,D,20061110,000000,20.8924,20.8924,20.634,20.6626,67153.663392889,0
+SBR.US,D,20061113,000000,20.3295,20.3295,19.8145,20.024,111916.99286576,0
+SBR.US,D,20061114,000000,20.0692,20.2759,20.0692,20.2454,66650.850744601,0
+SBR.US,D,20061115,000000,20.2454,20.2454,20.1855,20.2224,78960.007796077,0
+SBR.US,D,20061116,000000,20.1697,20.4716,19.9372,19.9372,138723.19217753,0
+SBR.US,D,20061117,000000,19.619,20.2077,19.5598,20.1274,93957.695408754,0
+SBR.US,D,20061120,000000,20.1624,20.1624,20.0027,20.0314,61239.112887832,0
+SBR.US,D,20061121,000000,20.1339,20.3092,19.918,20.2649,81651.789301127,0
+SBR.US,D,20061122,000000,20.3295,20.6127,20.3295,20.4606,43532.305402922,0
+SBR.US,D,20061124,000000,20.5316,20.7345,20.516,20.7345,40099.30870083,0
+SBR.US,D,20061127,000000,20.7345,20.8176,20.6422,20.8176,93716.041916151,0
+SBR.US,D,20061128,000000,20.9183,21.1424,20.8305,21.1424,77980.390050277,0
+SBR.US,D,20061129,000000,21.1424,21.818,21.1424,21.7248,117074.07345455,0
+SBR.US,D,20061130,000000,21.6832,22.308,21.6832,22.2525,110933.04052816,0
+SBR.US,D,20061201,000000,22.3569,22.3864,22.199,22.3421,54607.187440607,0
+SBR.US,D,20061204,000000,22.3624,22.4196,22.199,22.2748,91490.229029125,0
+SBR.US,D,20061205,000000,22.3569,23.1736,20.4071,20.4219,461666.53566682,0
+SBR.US,D,20061206,000000,20.4874,21.0594,20.0353,20.7345,259987.73225041,0
+SBR.US,D,20061207,000000,20.336,20.4071,18.6215,18.6914,916717.40060565,0
+SBR.US,D,20061208,000000,18.6215,18.6407,17.4835,17.5832,846122.07132706,0
+SBR.US,D,20061211,000000,17.3608,18.4461,17.3423,18.3177,486278.34788209,0
+SBR.US,D,20061212,000000,18.3362,18.6407,17.7004,17.8731,326403.43139013,0
+SBR.US,D,20061213,000000,17.8055,18.6048,17.7853,18.2125,155203.31018427,0
+SBR.US,D,20061214,000000,18.2125,18.2125,17.9109,18.0695,119527.45241082,0
+SBR.US,D,20061215,000000,18.0104,18.0695,17.5011,17.5739,182998.88007338,0
+SBR.US,D,20061218,000000,17.5739,17.7687,17.2123,17.3423,178324.02282186,0
+SBR.US,D,20061219,000000,16.9151,17.6229,16.8985,17.4799,203419.14202231,0
+SBR.US,D,20061220,000000,17.3802,17.7235,17.2786,17.4641,157665.35832415,0
+SBR.US,D,20061221,000000,17.4006,17.7853,16.9962,17.1356,122974.53653625,0
+SBR.US,D,20061222,000000,17.0314,17.4199,17.0314,17.4006,75996.230655855,0
+SBR.US,D,20061226,000000,17.3802,17.562,17.1136,17.1597,58784.65028359,0
+SBR.US,D,20061227,000000,17.2574,17.3183,17.0204,17.3138,92982.412254751,0
+SBR.US,D,20061228,000000,17.2786,17.6488,17.1171,17.239,87313.849834092,0
+SBR.US,D,20061229,000000,17.1171,17.2362,17.0314,17.1843,84358.741877461,0
+SBR.US,D,20070103,000000,17.2907,17.4199,16.6547,16.6679,201453.40464302,0
+SBR.US,D,20070104,000000,16.568,16.6679,16.2672,16.3431,228492.5882638,0
+SBR.US,D,20070105,000000,16.2579,16.4655,16.1935,16.3253,155203.31018427,0
+SBR.US,D,20070108,000000,16.4278,16.8551,16.3624,16.6789,121759.76718556,0
+SBR.US,D,20070109,000000,16.6789,16.6789,16.2839,16.5044,141184.15666945,0
+SBR.US,D,20070110,000000,16.4047,16.4103,16.1463,16.2267,173660.00204983,0
+SBR.US,D,20070111,000000,16.0089,16.5026,15.779,15.9183,120766.06201642,0
+SBR.US,D,20070112,000000,15.8576,15.9526,15.7856,15.8547,193088.72612552,0
+SBR.US,D,20070116,000000,15.9572,16.0726,15.7311,15.8106,111916.99286576,0
+SBR.US,D,20070117,000000,15.7375,16.0531,15.7349,15.9711,152259.03870713,0
+SBR.US,D,20070118,000000,16.0043,16.079,15.8576,15.8834,73542.851699561,0
+SBR.US,D,20070119,000000,15.9416,15.9416,15.7975,15.7975,135761.58233319,0
+SBR.US,D,20070122,000000,15.8013,16.0136,15.779,15.9867,259237.84786979,0
+SBR.US,D,20070123,000000,16.0882,16.5136,16.0882,16.3431,196527.14106736,0
+SBR.US,D,20070124,000000,16.3624,16.7085,16.2579,16.5193,169471.70272735,0
+SBR.US,D,20070125,000000,16.5313,16.582,16.2579,16.3827,85344.861510953,0
+SBR.US,D,20070126,000000,16.4841,16.5773,16.3827,16.3827,70349.341194174,0
+SBR.US,D,20070129,000000,16.4436,16.568,16.4278,16.4602,56315.016608063,0
+SBR.US,D,20070130,000000,16.628,16.9336,16.628,16.832,111916.99286576,0
+SBR.US,D,20070131,000000,16.9336,17.1171,16.7128,16.9289,108479.66157186,0
+SBR.US,D,20070201,000000,17.0287,17.3183,16.963,17.2529,100598.29003957,0
+SBR.US,D,20070202,000000,17.3562,17.4596,17.3008,17.3857,66650.850744601,0
+SBR.US,D,20070205,000000,17.4936,17.6183,17.371,17.371,63702.244675666,0
+SBR.US,D,20070206,000000,17.3608,17.5887,17.3237,17.3423,50668.127146383,0
+SBR.US,D,20070207,000000,17.3423,17.6275,17.3423,17.562,64930.017801761,0
+SBR.US,D,20070208,000000,17.6035,17.6035,17.3237,17.5388,72804.887446365,0
+SBR.US,D,20070209,000000,17.5417,17.6183,17.4199,17.5546,47227.544908647,0
+SBR.US,D,20070212,000000,17.655,17.6837,17.1403,17.1614,93220.814803507,0
+SBR.US,D,20070213,000000,16.869,17.4006,16.7637,17.2196,120024.84681936,0
+SBR.US,D,20070214,000000,17.3237,17.3237,16.5496,16.8027,116237.497238,0
+SBR.US,D,20070215,000000,16.9243,16.9391,16.5496,16.749,78201.454231852,0
+SBR.US,D,20070216,000000,16.5883,16.8119,16.5728,16.7766,71082.970855575,0
+SBR.US,D,20070220,000000,16.869,16.9336,16.5856,16.6391,77475.410106093,0
+SBR.US,D,20070221,000000,16.7408,16.7554,16.5496,16.5653,56574.008467847,0
+SBR.US,D,20070222,000000,16.5496,17.3423,16.5496,17.2048,172667.38052863,0
+SBR.US,D,20070223,000000,17.3081,17.3267,17.0287,17.0287,91739.468057371,0
+SBR.US,D,20070226,000000,16.9943,17.0766,16.9519,16.9519,35909.92573041,0
+SBR.US,D,20070227,000000,16.9151,17.023,16.6761,16.7305,38128.153081795,0
+SBR.US,D,20070228,000000,16.4546,16.5044,16.198,16.2875,162335.88098388,0
+SBR.US,D,20070301,000000,16.2875,16.5285,16.2231,16.51,80927.912471267,0
+SBR.US,D,20070302,000000,16.5883,16.869,16.4869,16.8275,83625.11221606,0
+SBR.US,D,20070305,000000,16.726,16.749,16.568,16.627,86335.315736242,0
+SBR.US,D,20070306,000000,16.869,17.2786,16.6493,16.869,86090.411299792,0
+SBR.US,D,20070307,000000,16.9151,17.0045,16.773,16.8514,175621.40483732,0
+SBR.US,D,20070308,000000,16.9336,16.9391,16.8514,16.9031,16976.428767354,0
+SBR.US,D,20070309,000000,16.9777,17.0176,16.628,16.6982,56315.016608063,0
+SBR.US,D,20070312,000000,16.7925,16.7925,16.5193,16.5237,77724.64913434,0
+SBR.US,D,20070313,000000,16.5044,16.5598,16.4278,16.4278,38128.153081795,0
+SBR.US,D,20070314,000000,16.5285,16.5285,16.3649,16.4278,28781.689522594,0
+SBR.US,D,20070315,000000,16.1298,16.4176,16.0828,16.2839,65425.244914406,0
+SBR.US,D,20070316,000000,15.9831,16.1336,15.9831,16.0394,195551.85791335,0
+SBR.US,D,20070319,000000,16.0643,16.1104,15.7773,15.8834,119792.94615831,0
+SBR.US,D,20070320,000000,15.7921,16.1722,15.7921,16.1158,100847.52906781,0
+SBR.US,D,20070321,000000,16.1362,16.4278,16.0964,16.3152,59521.530888837,0
+SBR.US,D,20070322,000000,16.568,16.6151,16.4748,16.5496,45753.783698153,0
+SBR.US,D,20070323,000000,16.5496,16.6105,16.5026,16.5941,34922.72244897,0
+SBR.US,D,20070326,000000,16.628,16.8027,16.5883,16.749,34682.152604316,0
+SBR.US,D,20070327,000000,16.6679,16.8275,16.6679,16.7925,58293.75776274,0
+SBR.US,D,20070328,000000,16.9215,17.2786,16.869,16.9483,72558.899361967,0
+SBR.US,D,20070329,000000,17.1539,17.1539,16.5913,16.605,79943.960133671,0
+SBR.US,D,20070330,000000,16.7085,16.773,16.6068,16.7637,40099.30870083,0
+SBR.US,D,20070402,000000,16.7305,16.869,16.7085,16.7766,39841.400488994,0
+SBR.US,D,20070403,000000,16.628,16.807,16.5913,16.737,50911.947934884,0
+SBR.US,D,20070404,000000,16.9151,17.2574,16.9151,17.2574,79943.960133671,0
+SBR.US,D,20070405,000000,17.3183,17.4799,17.239,17.2786,133794.76130595,0
+SBR.US,D,20070409,000000,17.3802,17.8297,17.3608,17.5094,129382.14685806,0
+SBR.US,D,20070410,000000,17.5149,17.6468,17.5149,17.6468,39608.416179982,0
+SBR.US,D,20070411,000000,17.6468,17.8877,17.6229,17.6635,68130.030194843,0
+SBR.US,D,20070412,000000,17.6229,17.6229,17.4199,17.4799,89291.507340821,0
+SBR.US,D,20070413,000000,17.4936,17.7935,17.4936,17.7004,65672.316646752,0
+SBR.US,D,20070416,000000,17.562,17.7123,17.562,17.6875,30258.701676934,0
+SBR.US,D,20070417,000000,17.3802,17.6837,17.3802,17.4698,92486.101494158,0
+SBR.US,D,20070418,000000,17.3673,17.5011,17.3423,17.3959,40099.30870083,0
+SBR.US,D,20070419,000000,17.2962,17.2962,17.0766,17.0812,47475.700288945,0
+SBR.US,D,20070420,000000,17.1263,17.239,17.0978,17.2123,57307.638129249,0
+SBR.US,D,20070423,000000,17.2962,17.3959,17.2657,17.3183,31969.781788236,0
+SBR.US,D,20070424,000000,17.3237,17.3237,17.122,17.122,32467.17619678,0
+SBR.US,D,20070425,000000,17.1356,17.2786,17.1356,17.1597,52135.386469183,0
+SBR.US,D,20070426,000000,17.2048,17.2786,17.095,17.1448,40834.022010179,0
+SBR.US,D,20070427,000000,17.095,17.2454,17.095,17.1356,22384.91568028,0
+SBR.US,D,20070430,000000,17.1136,17.1136,16.8737,16.9243,95677.444703646,0
+SBR.US,D,20070501,000000,16.8162,16.9243,16.7887,16.879,57307.638129249,0
+SBR.US,D,20070502,000000,17.2786,17.2786,17.1403,17.226,64690.531605056,0
+SBR.US,D,20070503,000000,17.2048,17.6837,17.1994,17.6837,96657.062449445,0
+SBR.US,D,20070504,000000,17.1771,17.6837,17.1043,17.5149,100598.29003957,0
+SBR.US,D,20070507,000000,17.3765,17.655,17.3765,17.4199,53614.565919423,0
+SBR.US,D,20070508,000000,17.5232,17.6735,17.4107,17.549,34922.72244897,0
+SBR.US,D,20070509,000000,17.6072,17.7853,17.5739,17.7004,42304.532276827,0
+SBR.US,D,20070510,000000,17.85,17.85,17.5832,17.6117,112651.70617509,0
+SBR.US,D,20070511,000000,17.4199,17.5417,17.1652,17.4394,80431.601710672,0
+SBR.US,D,20070514,000000,17.5232,17.5388,17.3608,17.3931,52392.211033071,0
+SBR.US,D,20070515,000000,17.3931,17.4799,17.0766,17.0812,65926.973914742,0
+SBR.US,D,20070516,000000,17.023,17.0452,16.6649,16.7408,146344.48820209,0
+SBR.US,D,20070517,000000,16.8884,16.8884,16.7305,16.7887,147093.28893477,0
+SBR.US,D,20070518,000000,16.8514,17.0766,16.8514,16.9243,62478.806141366,0
+SBR.US,D,20070521,000000,16.9777,17.3035,16.8911,17.1652,114379.04100564,0
+SBR.US,D,20070522,000000,17.3608,17.4006,17.2786,17.3673,70349.341194174,0
+SBR.US,D,20070523,000000,17.4641,17.5887,17.4006,17.4253,82140.514526077,0
+SBR.US,D,20070524,000000,17.4253,17.595,17.1448,17.1652,65425.244914406,0
+SBR.US,D,20070525,000000,17.2834,17.2834,17.1937,17.239,45986.768007164,0
+SBR.US,D,20070529,000000,17.3423,17.3608,17.1293,17.1883,25582.760777462,0
+SBR.US,D,20070530,000000,17.1883,17.4438,17.1883,17.3008,50426.47365378,0
+SBR.US,D,20070531,000000,17.4006,17.4799,17.3267,17.477,116096.62300463,0
+SBR.US,D,20070601,000000,17.4799,17.6837,17.4199,17.6672,127900.80011192,0
+SBR.US,D,20070604,000000,17.8877,18.1432,17.7687,18.0567,150540.37306019,0
+SBR.US,D,20070605,000000,18.0982,18.0982,17.7078,17.7687,136520.13589742,0
+SBR.US,D,20070606,000000,17.8269,17.8269,17.3673,17.4493,99119.11058933,0
+SBR.US,D,20070607,000000,17.4438,17.4438,16.9677,16.9677,131098.6452091,0
+SBR.US,D,20070608,000000,16.773,16.9336,16.7085,16.9336,198245.80671429,0
+SBR.US,D,20070611,000000,16.9336,17.371,16.9289,17.3423,103800.46972854,0
+SBR.US,D,20070612,000000,17.3183,17.4799,17.1597,17.1614,66905.508012594,0
+SBR.US,D,20070613,000000,16.9962,17.2612,16.9962,17.1356,68372.767335393,0
+SBR.US,D,20070614,000000,17.122,17.1994,17.0681,17.0914,37874.579461755,0
+SBR.US,D,20070615,000000,17.0812,17.239,17.0766,17.1801,57307.638129249,0
+SBR.US,D,20070618,000000,17.2048,17.239,17.1487,17.1937,33701.451210567,0
+SBR.US,D,20070619,000000,17.2907,17.2907,17.2094,17.239,47956.839978254,0
+SBR.US,D,20070620,000000,17.1448,17.1771,16.9336,16.9336,53614.565919423,0
+SBR.US,D,20070621,000000,16.869,17.0766,16.869,17.0766,38363.304686704,0
+SBR.US,D,20070622,000000,17.0045,17.1698,16.9429,17.1171,30501.438817487,0
+SBR.US,D,20070625,000000,17.0562,17.1771,16.9243,17.1171,62229.567113121,0
+SBR.US,D,20070626,000000,17.2159,17.2786,16.9817,16.9943,42304.532276827,0
+SBR.US,D,20070627,000000,17.0562,17.06,16.869,16.9725,67153.663392889,0
+SBR.US,D,20070628,000000,17.2307,17.2307,16.8737,16.8737,53132.342582165,0
+SBR.US,D,20070629,000000,16.8938,17.1771,16.8938,17.0766,59283.12834008,0
+SBR.US,D,20070702,000000,17.0766,17.1356,16.9187,17.1171,98145.994731225,0
+SBR.US,D,20070703,000000,16.9519,17.2834,16.9519,17.2786,22384.91568028,0
+SBR.US,D,20070705,000000,17.2786,17.4292,17.1771,17.3081,83133.136047262,0
+SBR.US,D,20070706,000000,17.3877,17.4743,17.3267,17.4394,22633.071060576,0
+SBR.US,D,20070709,000000,17.4199,17.681,17.1771,17.6735,93454.882760467,0
+SBR.US,D,20070710,000000,17.6643,17.6921,17.4698,17.6183,73060.628362304,0
+SBR.US,D,20070711,000000,17.6837,17.6967,17.4973,17.5906,101093.51715221,0
+SBR.US,D,20070712,000000,17.4641,17.4641,17.1614,17.3237,100847.52906781,0
+SBR.US,D,20070713,000000,17.3237,17.6386,17.239,17.477,49931.246541134,0
+SBR.US,D,20070716,000000,17.4799,17.8213,17.4799,17.5777,100598.29003957,0
+SBR.US,D,20070717,000000,17.3765,17.7078,17.2786,17.4641,89035.766424882,0
+SBR.US,D,20070718,000000,17.5011,17.5196,17.3101,17.4901,64196.38814036,0
+SBR.US,D,20070719,000000,17.4799,17.7531,17.4641,17.6709,52882.019905969,0
+SBR.US,D,20070720,000000,17.7004,17.8167,17.6035,17.6672,44277.85519176,0
+SBR.US,D,20070723,000000,17.6035,17.6643,17.0562,17.4799,137495.41905142,0
+SBR.US,D,20070724,000000,17.3008,17.4799,17.1356,17.3138,75996.230655855,0
+SBR.US,D,20070725,000000,17.4668,17.4668,17.095,17.1801,91253.993776266,0
+SBR.US,D,20070726,000000,17.0766,17.1597,16.9817,17.0562,74284.066896604,0
+SBR.US,D,20070727,000000,17.0766,17.0766,16.7766,17.0102,65425.244914406,0
+SBR.US,D,20070730,000000,16.8737,17.4799,16.8737,17.023,58046.686030393,0
+SBR.US,D,20070731,000000,17.0766,17.3877,17.0766,17.095,45986.768007164,0
+SBR.US,D,20070801,000000,17.0314,17.226,17.0314,17.1597,51904.56945607,0
+SBR.US,D,20070802,000000,17.2786,17.3857,17.1263,17.3857,56816.745608401,0
+SBR.US,D,20070803,000000,17.3857,17.7345,17.1403,17.3802,127643.97554804,0
+SBR.US,D,20070806,000000,17.1771,17.1771,16.869,16.9817,136027.07608068,0
+SBR.US,D,20070807,000000,16.9336,17.0812,16.8405,16.9777,79448.733021028,0
+SBR.US,D,20070808,000000,17.0766,17.3035,16.9151,17.2834,80183.446330377,0
+SBR.US,D,20070809,000000,17.1771,17.4641,16.8119,16.832,78201.454231852,0
+SBR.US,D,20070810,000000,16.7766,17.1136,16.4961,17.0914,70091.432982339,0
+SBR.US,D,20070813,000000,17.095,17.371,16.8027,16.9429,86090.411299792,0
+SBR.US,D,20070814,000000,16.9962,17.2159,16.9445,17.0176,43041.412882074,0
+SBR.US,D,20070815,000000,17.0102,17.2786,16.4961,16.5413,117074.07345455,0
+SBR.US,D,20070816,000000,16.2387,16.4748,15.768,16.4748,186198.89246647,0
+SBR.US,D,20070817,000000,16.2579,16.6679,16.2579,16.627,71324.624348177,0
+SBR.US,D,20070820,000000,16.6679,16.737,16.6679,16.7045,22876.891849075,0
+SBR.US,D,20070821,000000,16.6761,16.7664,16.628,16.6928,18445.855386053,0
+SBR.US,D,20070822,000000,16.8162,16.963,16.7128,16.8119,25823.330622117,0
+SBR.US,D,20070823,000000,16.869,16.9962,16.832,16.9909,37634.0096171,0
+SBR.US,D,20070824,000000,17.0681,17.1171,16.8634,17.0628,33938.770111374,0
+SBR.US,D,20070827,000000,17.0138,17.1771,17.0028,17.0766,51166.605202873,0
+SBR.US,D,20070828,000000,17.06,17.1088,16.9817,17.0525,22876.891849075,0
+SBR.US,D,20070829,000000,17.0028,17.1994,17.0028,17.1762,37142.033448302,0
+SBR.US,D,20070830,000000,17.3369,17.3369,17.1597,17.1801,35909.92573041,0
+SBR.US,D,20070831,000000,17.1597,17.3008,17.1597,17.239,12053.416135536,0
+SBR.US,D,20070904,000000,17.3101,17.655,17.3101,17.3423,48452.067090896,0
+SBR.US,D,20070905,000000,17.4835,17.6035,17.239,17.5887,36165.666646351,0
+SBR.US,D,20070906,000000,17.5011,17.6643,17.4493,17.6468,46486.329711605,0
+SBR.US,D,20070907,000000,17.562,17.6488,17.4549,17.5832,41807.137868286,0
+SBR.US,D,20070910,000000,17.6468,17.6837,17.4438,17.6072,55585.721538458,0
+SBR.US,D,20070911,000000,17.562,17.6837,17.5094,17.6468,20664.082737438,0
+SBR.US,D,20070912,000000,17.681,17.7853,17.5454,17.6035,21650.20237093,0
+SBR.US,D,20070913,000000,17.6643,17.6643,17.3877,17.4493,28781.689522594,0
+SBR.US,D,20070914,000000,17.3183,17.595,17.3183,17.5887,74774.959417452,0
+SBR.US,D,20070917,000000,17.562,17.7789,17.122,17.6589,36898.212659801,0
+SBR.US,D,20070918,000000,17.2492,17.5887,17.0766,17.2196,87810.160594685,0
+SBR.US,D,20070919,000000,17.2048,17.7345,17.2048,17.6468,94456.173465244,0
+SBR.US,D,20070920,000000,17.562,17.7853,17.2962,17.4161,65926.973914742,0
+SBR.US,D,20070921,000000,17.4799,17.7641,17.4799,17.5925,36898.212659801,0
+SBR.US,D,20070924,000000,17.5925,17.7853,17.5546,17.7668,40338.794897536,0
+SBR.US,D,20070925,000000,17.7493,17.8451,17.681,17.8148,47475.700288945,0
+SBR.US,D,20070926,000000,17.7843,17.9061,17.6837,17.85,46241.425275155,0
+SBR.US,D,20070927,000000,17.885,17.8877,17.8148,17.8731,10322.830361154,0
+SBR.US,D,20070928,000000,17.9902,17.9902,17.8104,17.9109,32229.857295969,0
+SBR.US,D,20071001,000000,18.0299,18.3132,17.9163,17.9163,51166.605202873,0
+SBR.US,D,20071002,000000,17.9274,18.2042,17.9274,18.1812,53614.565919423,0
+SBR.US,D,20071003,000000,18.2347,18.6813,17.9902,18.5124,110191.8253311,0
+SBR.US,D,20071004,000000,18.5576,19.1629,18.4905,18.9544,93454.882760467,0
+SBR.US,D,20071005,000000,18.9297,19.1068,18.7053,18.7274,67389.898645747,0
+SBR.US,D,20071008,000000,18.7053,19.3107,18.7053,18.8659,51646.661244233,0
+SBR.US,D,20071009,000000,18.8244,18.9054,18.7515,18.757,26822.454030996,0
+SBR.US,D,20071010,000000,18.7415,19.0468,18.7415,19.0468,52135.386469183,0
+SBR.US,D,20071011,000000,18.8603,18.8603,18.7229,18.7415,70593.161982675,0
+SBR.US,D,20071012,000000,18.8049,19.1058,18.8049,18.8484,50426.47365378,0
+SBR.US,D,20071015,000000,18.8982,19.2765,18.84,19.224,64930.017801761,0
+SBR.US,D,20071016,000000,18.9897,19.272,18.9249,19.0688,77980.390050277,0
+SBR.US,D,20071017,000000,18.9897,19.1068,18.84,19.1068,59521.530888837,0
+SBR.US,D,20071018,000000,19.1825,19.1825,19.0468,19.1068,47227.544908647,0
+SBR.US,D,20071019,000000,19.0902,19.1068,18.9212,19.0117,25325.936213575,0
+SBR.US,D,20071022,000000,18.9054,18.9054,18.3981,18.7053,95184.384886901,0
+SBR.US,D,20071023,000000,18.7415,18.7415,18.3981,18.4987,28046.976213244,0
+SBR.US,D,20071024,000000,18.3786,18.6407,18.3786,18.6407,27797.737184999,0
+SBR.US,D,20071025,000000,18.7053,19.2083,18.6444,19.1316,41321.66358718,0
+SBR.US,D,20071026,000000,19.2083,19.2554,19.1391,19.1871,14511.129683625,0
+SBR.US,D,20071029,000000,19.3107,19.415,19.1474,19.2794,45499.126430163,0
+SBR.US,D,20071030,000000,19.0052,19.5146,18.9655,19.1364,51904.56945607,0
+SBR.US,D,20071031,000000,19.1364,19.5146,19.1364,19.4215,55585.721538458,0
+SBR.US,D,20071101,000000,19.4215,19.9196,19.4215,19.5828,80431.601710672,0
+SBR.US,D,20071102,000000,19.6457,20.1274,19.6457,20.1144,71082.970855575,0
+SBR.US,D,20071105,000000,20.4366,20.5316,20.0102,20.4642,136027.07608068,0
+SBR.US,D,20071106,000000,20.1016,20.8372,20.1016,20.7575,81021.106194871,0
+SBR.US,D,20071107,000000,20.7419,20.9366,19.6355,20.6422,169471.70272735,0
+SBR.US,D,20071108,000000,20.7345,20.9135,20.5316,20.7132,114120.04914586,0
+SBR.US,D,20071109,000000,20.8074,20.8074,20.1569,20.431,90294.965341496,0
+SBR.US,D,20071112,000000,21.1591,21.1591,19.8828,19.9345,105484.45864113,0
+SBR.US,D,20071113,000000,20.0674,20.1459,19.4823,20.1274,116584.26458163,0
+SBR.US,D,20071114,000000,19.918,20.2224,19.5948,19.6909,51169.85614672,0
+SBR.US,D,20071115,000000,19.3604,19.6587,18.6473,19.5017,107237.80102243,0
+SBR.US,D,20071116,000000,19.5017,20.324,19.3679,19.5876,90769.603143111,0
+SBR.US,D,20071119,000000,19.5146,19.631,19.3985,19.6152,33198.63856228,0
+SBR.US,D,20071120,000000,19.3107,20.0868,19.3107,20.0766,48208.246302396,0
+SBR.US,D,20071121,000000,19.6743,20.1144,19.6743,19.9272,31233.984830938,0
+SBR.US,D,20071123,000000,19.9594,20.0627,19.5055,19.8145,13778.583670172,0
+SBR.US,D,20071126,000000,20.0674,20.3396,19.7961,20.2077,65190.093309496,0
+SBR.US,D,20071127,000000,20.2317,20.2317,19.3107,19.6209,76028.740094322,0
+SBR.US,D,20071128,000000,19.7628,20.0674,19.3327,19.4195,67389.898645747,0
+SBR.US,D,20071129,000000,19.5146,19.7961,19.1659,19.5359,50426.47365378,0
+SBR.US,D,20071130,000000,19.7139,19.7139,19.4418,19.4418,52392.211033071,0
+SBR.US,D,20071203,000000,19.7343,19.7343,19.5146,19.6392,44519.508684364,0
+SBR.US,D,20071204,000000,19.7139,19.9594,19.5452,19.6679,46727.98320421,0
+SBR.US,D,20071205,000000,19.8145,19.8404,19.5785,19.6743,58293.75776274,0
+SBR.US,D,20071206,000000,19.4906,20.2731,19.4906,20.0674,116823.75077833,0
+SBR.US,D,20071207,000000,19.9815,20.1274,19.9196,20.05,28046.976213244,0
+SBR.US,D,20071210,000000,19.8828,20.0443,19.2276,19.5146,85990.715688493,0
+SBR.US,D,20071211,000000,19.8652,19.8652,19.2396,19.4574,36470.171719988,0
+SBR.US,D,20071212,000000,19.2683,20.1976,19.224,19.9669,125687.99100029,0
+SBR.US,D,20071213,000000,19.9032,19.9032,19.3327,19.4418,44024.28157172,0
+SBR.US,D,20071214,000000,19.4215,19.5709,19.2194,19.3107,24346.318467776,0
+SBR.US,D,20071217,000000,19.415,19.415,18.3898,18.3898,53132.342582165,0
+SBR.US,D,20071218,000000,18.3011,18.9712,18.3011,18.7976,61980.328084874,0
+SBR.US,D,20071219,000000,18.7053,18.9249,18.3177,18.65,70841.317362971,0
+SBR.US,D,20071220,000000,18.4829,18.7515,18.326,18.4626,29315.927961398,0
+SBR.US,D,20071221,000000,18.4683,18.6444,18.2042,18.2956,47956.839978254,0
+SBR.US,D,20071224,000000,18.1146,18.2513,17.6468,18.1757,69170.332225779,0
+SBR.US,D,20071226,000000,18.195,18.3399,18.1516,18.3399,44024.28157172,0
+SBR.US,D,20071227,000000,18.434,18.5909,18.16,18.16,30995.582282181,0
+SBR.US,D,20071228,000000,18.1812,18.2651,17.8269,17.85,36165.666646351,0
+SBR.US,D,20071231,000000,17.6875,17.9163,17.1698,17.4336,85545.336381498,0
+SBR.US,D,20080102,000000,17.4799,18.3067,17.4549,18.3067,54213.82323516,0
+SBR.US,D,20080103,000000,18.5863,19.1917,18.4876,18.9481,65425.244914406,0
+SBR.US,D,20080104,000000,18.9626,19.1981,18.733,19.1003,55094.829017609,0
+SBR.US,D,20080107,000000,18.7922,19.1068,18.7101,18.9712,38731.744989327,0
+SBR.US,D,20080108,000000,18.9712,19.1917,18.3011,18.3981,69618.962476621,0
+SBR.US,D,20080109,000000,18.5217,18.8945,18.5217,18.7865,50512.081841742,0
+SBR.US,D,20080110,000000,18.8049,19.6679,18.8049,19.0209,115494.11474504,0
+SBR.US,D,20080111,000000,18.9897,19.1068,18.7229,18.8215,35165.459589522,0
+SBR.US,D,20080114,000000,18.8659,19.1364,18.291,18.6952,26563.462171211,0
+SBR.US,D,20080115,000000,18.7192,18.7865,18.329,18.329,26175.516205507,0
+SBR.US,D,20080116,000000,18.3981,18.3981,17.8148,17.8731,53500.782884789,0
+SBR.US,D,20080117,000000,17.8757,18.2125,17.3802,17.4068,54057.777930519,0
+SBR.US,D,20080118,000000,17.3802,17.8055,16.773,17.0848,74440.112201245,0
+SBR.US,D,20080122,000000,16.3649,16.832,16.2839,16.51,109837.47245184,0
+SBR.US,D,20080123,000000,16.2627,16.4869,15.6536,16.1012,158336.13640453,0
+SBR.US,D,20080124,000000,16.2579,16.6679,16.1207,16.3567,148006.8041557,0
+SBR.US,D,20080125,000000,16.6679,16.821,16.3079,16.5313,151523.24174985,0
+SBR.US,D,20080128,000000,16.7452,16.8634,16.5358,16.6761,60756.889550575,0
+SBR.US,D,20080129,000000,16.8514,17.3516,16.6679,16.8405,86578.052876794,0
+SBR.US,D,20080130,000000,17.1356,17.3183,16.9215,17.1937,95430.372971299,0
+SBR.US,D,20080131,000000,17.2786,17.6468,17.1843,17.549,56574.008467847,0
+SBR.US,D,20080201,000000,17.7235,18.0567,17.6035,17.7871,85105.375314248,0
+SBR.US,D,20080204,000000,18.0087,18.242,17.7853,18.1812,50426.47365378,0
+SBR.US,D,20080205,000000,18.0926,18.4138,17.5887,18.4138,112896.61061155,0
+SBR.US,D,20080206,000000,19.0579,19.0579,18.2651,18.363,67389.898645747,0
+SBR.US,D,20080207,000000,18.2956,18.6729,18.2449,18.4905,73789.92343191,0
+SBR.US,D,20080208,000000,18.4987,18.8215,18.3362,18.757,66589.082811516,0
+SBR.US,D,20080211,000000,19.0902,19.3107,18.7229,19.2683,123754.76305947,0
+SBR.US,D,20080212,000000,19.5146,19.5146,19.0781,19.272,122848.83337418,0
+SBR.US,D,20080213,000000,19.1364,19.4528,19.0209,19.4325,79943.960133671,0
+SBR.US,D,20080214,000000,19.0781,19.7075,19.0781,19.4454,71579.281616168,0
+SBR.US,D,20080215,000000,19.619,19.6457,19.3579,19.4325,26587.302426086,0
+SBR.US,D,20080219,000000,19.5183,19.7139,19.4528,19.6872,77354.041535817,0
+SBR.US,D,20080220,000000,19.7686,19.918,19.7139,19.9152,24698.504051165,0
+SBR.US,D,20080221,000000,20.1237,20.1237,19.0902,19.1391,87132.880626627,0
+SBR.US,D,20080222,000000,19.2138,20.1034,19.1068,19.6781,48208.246302396,0
+SBR.US,D,20080225,000000,19.9115,20.1237,19.9115,20.1144,69074.971206277,0
+SBR.US,D,20080226,000000,20.1144,20.1274,19.5828,20.0915,68130.030194843,0
+SBR.US,D,20080227,000000,20.1274,20.3092,19.3376,20.0747,256018.32981363,0
+SBR.US,D,20080228,000000,20.0027,20.324,19.8986,20.2851,68433.451620532,0
+SBR.US,D,20080229,000000,20.1274,20.2454,19.9926,20.072,65692.905957781,0
+SBR.US,D,20080303,000000,20.1855,20.7345,20.1459,20.4071,127207.26542463,0
+SBR.US,D,20080304,000000,19.9669,20.7132,19.9594,20.4015,106570.27388591,0
+SBR.US,D,20080305,000000,20.695,20.7345,20.2851,20.7345,72312.911277568,0
+SBR.US,D,20080306,000000,20.8333,20.9183,20.1292,20.6312,128529.31592229,0
+SBR.US,D,20080307,000000,20.7327,21.1424,20.3295,21.137,186198.89246647,0
+SBR.US,D,20080310,000000,21.1814,21.5467,20.9633,21.2228,135379.05460724,0
+SBR.US,D,20080311,000000,21.544,21.6519,21.0926,21.1814,79952.629317263,0
+SBR.US,D,20080312,000000,21.3381,21.5799,21.039,21.2836,110887.52731431,0
+SBR.US,D,20080313,000000,20.9506,21.2015,20.5823,21.1424,109954.5064303,0
+SBR.US,D,20080314,000000,20.981,21.3437,20.9561,21.0982,118220.57298447,0
+SBR.US,D,20080317,000000,21.0982,21.1627,19.7103,20.6422,104046.45781294,0
+SBR.US,D,20080318,000000,21.1814,21.1814,20.3295,20.7345,115697.84055944,0
+SBR.US,D,20080319,000000,20.575,20.7078,20.1292,20.3092,97228.144918512,0
+SBR.US,D,20080320,000000,19.9196,19.9372,19.1659,19.6457,183460.51409961,0
+SBR.US,D,20080324,000000,19.619,20.0674,19.5183,19.8101,64233.232170624,0
+SBR.US,D,20080325,000000,19.8617,20.1144,19.619,19.9196,35165.459589522,0
+SBR.US,D,20080326,000000,20.1274,20.5583,19.9926,20.5583,46461.405808782,0
+SBR.US,D,20080327,000000,20.5362,20.8372,20.5362,20.7575,39502.21868099,0
+SBR.US,D,20080328,000000,21.137,21.137,20.431,20.4411,41159.116394847,0
+SBR.US,D,20080331,000000,20.8372,20.8463,20.3035,20.4874,37081.349163163,0
+SBR.US,D,20080401,000000,20.7751,20.7751,20.1292,20.3646,58903.851557969,0
+SBR.US,D,20080402,000000,20.3295,20.6471,20.3119,20.6312,60100.198893546,0
+SBR.US,D,20080403,000000,20.6312,21.1185,20.5878,21.039,41088.67927817,0
+SBR.US,D,20080404,000000,21.137,21.4286,20.7345,21.3529,77348.623296073,0
+SBR.US,D,20080407,000000,21.544,21.6519,21.4276,21.5623,76488.206824652,0
+SBR.US,D,20080408,000000,21.6426,21.8947,21.304,21.566,72958.765455108,0
+SBR.US,D,20080409,000000,21.8872,22.1327,21.7322,22.069,90588.633935646,0
+SBR.US,D,20080410,000000,22.1244,22.2646,21.7322,22.0708,100077.05537615,0
+SBR.US,D,20080411,000000,21.6573,22.3624,21.6573,21.997,38363.304686704,0
+SBR.US,D,20080414,000000,22.2572,22.607,21.9821,22.1041,61481.850028384,0
+SBR.US,D,20080415,000000,22.199,22.8487,22.1954,22.8487,57507.029351844,0
+SBR.US,D,20080416,000000,22.9235,23.0508,22.199,22.2849,115392.25183785,0
+SBR.US,D,20080417,000000,22.1631,22.4677,21.9555,22.3624,63032.550243249,0
+SBR.US,D,20080418,000000,22.9235,22.9235,21.961,22.1594,59752.347901951,0
+SBR.US,D,20080421,000000,23.0914,23.0914,22.2296,22.5849,55751.519674639,0
+SBR.US,D,20080422,000000,22.5849,22.9466,22.3624,22.3717,78973.011571463,0
+SBR.US,D,20080423,000000,22.4196,22.6541,22.1631,22.3293,64064.183090596,0
+SBR.US,D,20080424,000000,22.2166,22.2398,20.8176,21.1681,102347.29782908,0
+SBR.US,D,20080425,000000,21.124,21.8947,21.124,21.7359,36865.703221335,0
+SBR.US,D,20080428,000000,21.4792,22.5305,21.4792,22.2121,67773.510019656,0
+SBR.US,D,20080429,000000,21.876,22.4537,21.3306,21.3492,78819.133562721,0
+SBR.US,D,20080430,000000,21.3437,21.8364,21.1424,21.3861,63895.134010569,0
+SBR.US,D,20080501,000000,21.5467,21.5911,20.05,20.3295,247201.77010144,0
+SBR.US,D,20080502,000000,20.4254,20.849,19.749,20.6828,137505.17188296,0
+SBR.US,D,20080505,000000,20.695,22.2849,20.695,22.2849,134487.2123453,0
+SBR.US,D,20080506,000000,22.3374,22.7435,21.7829,22.4585,122432.71256181,0
+SBR.US,D,20080507,000000,22.5646,22.9697,22.4585,22.7696,118963.95547739,0
+SBR.US,D,20080508,000000,22.7696,23.1736,22.7696,23.0638,58107.370315531,0
+SBR.US,D,20080509,000000,23.3711,23.528,22.9262,23.479,80535.631913767,0
+SBR.US,D,20080512,000000,23.3711,23.6232,23.3711,23.4181,80282.058293726,0
+SBR.US,D,20080513,000000,23.2954,23.2954,22.607,23.013,98386.564575877,0
+SBR.US,D,20080514,000000,22.9151,23.1736,22.6862,22.7952,53255.878448339,0
+SBR.US,D,20080515,000000,22.9586,23.1006,22.5968,22.6862,54533.499380083,0
+SBR.US,D,20080516,000000,22.6862,23.1671,22.5646,23.0914,97201.053719791,0
+SBR.US,D,20080519,000000,22.9262,23.4975,22.9262,23.4181,134684.43627199,0
+SBR.US,D,20080520,000000,23.9192,23.9441,23.4366,23.9008,74504.047430229,0
+SBR.US,D,20080521,000000,23.789,25.1972,23.789,24.6407,152412.91671589,0
+SBR.US,D,20080522,000000,25.0809,25.1928,23.9912,24.507,77670.466736895,0
+SBR.US,D,20080523,000000,24.5117,25.1162,24.507,25.0071,99562.322600426,0
+SBR.US,D,20080527,000000,25.2046,25.6135,24.6316,25.5304,109650.00135666,0
+SBR.US,D,20080528,000000,26.0998,26.0998,24.9509,25.582,72359.508139371,0
+SBR.US,D,20080529,000000,25.9753,25.9753,25.3173,25.5304,114890.52283752,0
+SBR.US,D,20080530,000000,25.8128,27.2331,25.8128,26.4283,118447.05540579,0
+SBR.US,D,20080602,000000,26.4283,27.0133,26.073,26.5493,124521.98580727,0
+SBR.US,D,20080603,000000,27.0299,27.3587,26.5997,26.7098,160185.9234533,0
+SBR.US,D,20080604,000000,26.8731,26.8731,25.4704,25.8083,194357.67787367,0
+SBR.US,D,20080605,000000,26.3903,26.7338,25.2536,26.6303,152865.88155853,0
+SBR.US,D,20080606,000000,26.8307,28.2657,26.8307,28.2565,244268.33510378,0
+SBR.US,D,20080609,000000,28.7658,28.7658,27.0623,27.5247,297359.49906389,0
+SBR.US,D,20080610,000000,27.5247,27.7472,26.0342,27.2839,136478.95727536,0
+SBR.US,D,20080611,000000,27.5412,28.7417,26.8315,28.4576,169996.18833462,0
+SBR.US,D,20080612,000000,27.6547,28.4787,27.2367,27.3853,97427.536141108,0
+SBR.US,D,20080613,000000,27.3587,27.3587,26.1828,26.5493,77375.714494796,0
+SBR.US,D,20080616,000000,27.1177,27.1177,26.3434,26.6507,55894.561203891,0
+SBR.US,D,20080617,000000,27.0347,27.0347,26.5178,27.0163,72505.800612472,0
+SBR.US,D,20080618,000000,27.0163,27.4333,26.8778,27.0449,74625.416000506,0
+SBR.US,D,20080619,000000,27.0347,27.1748,26.0196,26.0196,85276.591690174,0
+SBR.US,D,20080620,000000,25.9207,26.7938,25.9207,25.9366,60137.042923808,0
+SBR.US,D,20080623,000000,25.9366,26.9875,25.9366,26.9765,131965.56356822,0
+SBR.US,D,20080624,000000,27.5551,27.7387,26.7411,26.7411,100312.20698106,0
+SBR.US,D,20080625,000000,26.6414,26.7706,25.2692,26.3038,137440.15300602,0
+SBR.US,D,20080626,000000,26.4469,26.9765,26.4098,26.5261,88341.148089641,0
+SBR.US,D,20080627,000000,27.1067,27.855,27.0347,27.3429,105181.03721544,0
+SBR.US,D,20080630,000000,27.9519,28.1105,27.4839,27.7148,88114.665668322,0
+SBR.US,D,20080701,000000,27.8503,28.4363,27.8503,28.4363,115467.02354632,0
+SBR.US,D,20080702,000000,28.4576,28.525,27.8595,27.9039,97373.353743664,0
+SBR.US,D,20080703,000000,27.6547,27.6547,25.0505,26.6757,233691.93112258,0
+SBR.US,D,20080707,000000,27.2746,27.2746,26.1367,26.9487,179553.96324384,0
+SBR.US,D,20080708,000000,26.4283,26.8842,24.9602,25.6975,256780.13432169,0
+SBR.US,D,20080709,000000,25.9143,27.0973,25.6135,26.6682,157827.90551649,0
+SBR.US,D,20080710,000000,27.2394,27.7286,26.6303,27.6668,126368.52191219,0
+SBR.US,D,20080711,000000,27.6621,28.4187,27.6492,27.9953,90862.796866716,0
+SBR.US,D,20080714,000000,28.4787,28.57,28.2095,28.3571,105335.99887212,0
+SBR.US,D,20080715,000000,28.2095,28.5083,26.5085,26.73,111453.19154363,0
+SBR.US,D,20080716,000000,26.4339,26.4339,24.4064,24.5495,329279.43304647,0
+SBR.US,D,20080717,000000,24.4766,24.987,23.155,24.3317,268280.8900033,0
+SBR.US,D,20080718,000000,24.113,25.2046,24.113,24.3954,88765.938085608,0
+SBR.US,D,20080721,000000,24.7969,25.93,24.5975,25.8368,85698.130742293,0
+SBR.US,D,20080722,000000,25.8368,25.9143,24.6851,24.8845,126927.68425381,0
+SBR.US,D,20080723,000000,25.4594,25.4594,23.9008,24.0354,118976.95925279,0
+SBR.US,D,20080724,000000,23.789,24.7893,23.4901,23.9912,122228.98674742,0
+SBR.US,D,20080725,000000,23.6793,25.2046,23.6793,24.2357,109114.67926992,0
+SBR.US,D,20080728,000000,24.926,25.979,24.3991,25.9753,117975.66854801,0
+SBR.US,D,20080729,000000,25.5341,26.0795,24.8845,25.6162,131137.65653527,0
+SBR.US,D,20080730,000000,25.3053,27.0245,25.2046,26.73,190587.66665947,0
+SBR.US,D,20080731,000000,26.7098,26.7568,25.8321,25.8321,41595.826518251,0
+SBR.US,D,20080801,000000,26.2316,27.0281,25.979,26.8261,64924.599562016,0
+SBR.US,D,20080804,000000,27.2367,27.2367,25.1586,25.4123,74881.156916444,0
+SBR.US,D,20080805,000000,25.3127,26.7449,24.8061,25.8193,157941.68855113,0
+SBR.US,D,20080806,000000,25.7778,26.5713,25.464,25.9106,289964.68546066,0
+SBR.US,D,20080807,000000,26.8142,26.8142,26.0905,26.3776,85030.603605775,0
+SBR.US,D,20080808,000000,25.6135,26.7274,25.6135,26.5261,93385.529291738,0
+SBR.US,D,20080811,000000,26.73,26.73,25.6292,25.7206,114667.29136005,0
+SBR.US,D,20080812,000000,25.7206,26.3434,25.5414,26.0998,84882.143836777,0
+SBR.US,D,20080813,000000,26.1828,26.8241,25.6716,26.0795,136810.55354772,0
+SBR.US,D,20080814,000000,26.205,26.4283,26.1229,26.3038,33295.083229734,0
+SBR.US,D,20080815,000000,26.4053,26.4053,25.4123,25.4465,87637.86057081,0
+SBR.US,D,20080818,000000,25.4465,26.0795,24.7203,24.7203,115740.10282946,0
+SBR.US,D,20080819,000000,25.0071,25.9806,24.7544,25.0542,119973.91536577,0
+SBR.US,D,20080820,000000,25.4704,26.8315,25.4704,26.8176,127448.91891723,0
+SBR.US,D,20080821,000000,26.8315,27.723,26.8176,27.3474,85284.177225815,0
+SBR.US,D,20080822,000000,27.7148,27.7286,26.4283,27.2839,73703.231595997,0
+SBR.US,D,20080825,000000,27.855,27.9278,26.8778,26.8981,61114.493373711,0
+SBR.US,D,20080826,000000,27.1831,27.558,26.7847,27.3587,85073.949523732,0
+SBR.US,D,20080827,000000,27.2839,27.9833,27.2164,27.5412,77852.519592308,0
+SBR.US,D,20080828,000000,27.8503,27.8503,26.6303,26.6839,75274.521121892,0
+SBR.US,D,20080829,000000,26.8241,28.4576,26.3075,27.1869,85339.443271208,0
+SBR.US,D,20080902,000000,26.6303,26.8094,25.8321,26.3176,142248.29895526,0
+SBR.US,D,20080903,000000,26.3637,26.7494,25.2148,26.7494,124021.34045489,0
+SBR.US,D,20080904,000000,26.7098,26.7966,25.3653,25.6716,156577.37578347,0
+SBR.US,D,20080905,000000,25.6135,25.619,24.6039,25.1798,160971.56821624,0
+SBR.US,D,20080908,000000,25.8893,26.5997,25.4271,25.7343,155175.13533761,0
+SBR.US,D,20080909,000000,25.667,25.7963,24.5975,24.6897,167586.15529628,0
+SBR.US,D,20080910,000000,25.1411,25.9476,24.5975,25.3911,173343.57684875,0
+SBR.US,D,20080911,000000,24.7238,25.7879,24.7238,25.2692,101517.22350023,0
+SBR.US,D,20080912,000000,25.202,25.8507,24.8909,24.9417,105496.37876855,0
+SBR.US,D,20080915,000000,24.9076,24.9076,24.1295,24.3954,91107.701303166,0
+SBR.US,D,20080916,000000,23.4661,23.6913,20.6312,21.9555,522649.90763871,0
+SBR.US,D,20080917,000000,21.9943,23.6165,21.9943,22.4751,153537.74328682,0
+SBR.US,D,20080918,000000,22.7656,23.4513,22.199,22.2988,130959.93827165,0
+SBR.US,D,20080919,000000,23.1736,23.9756,22.8544,23.9756,107348.33311323,0
+SBR.US,D,20080922,000000,24.5292,25.3911,23.9957,24.8715,77345.372352226,0
+SBR.US,D,20080923,000000,24.9455,25.0071,23.5797,23.9995,68226.474862293,0
+SBR.US,D,20080924,000000,23.9082,24.7969,23.5797,24.2043,73994.73289425,0
+SBR.US,D,20080925,000000,24.3049,25.3395,24.0834,25.1928,56092.86877854,0
+SBR.US,D,20080926,000000,24.8022,25.1687,23.5797,24.8384,87914.190797778,0
+SBR.US,D,20080929,000000,24.1739,24.1739,22.9697,23.6461,143681.96519165,0
+SBR.US,D,20080930,000000,23.5797,23.9912,22.3985,22.7361,218213.1038206,0
+SBR.US,D,20081001,000000,22.3624,23.4366,22.1733,22.9301,86899.896317614,0
+SBR.US,D,20081002,000000,22.9301,22.9301,22.0498,22.3587,91466.388774248,0
+SBR.US,D,20081003,000000,22.7656,23.4698,22.1594,22.1917,89937.361518362,0
+SBR.US,D,20081006,000000,21.4655,21.4655,16.773,19.0688,488142.22235417,0
+SBR.US,D,20081007,000000,19.6392,21.0224,19.0688,19.3376,176221.745801,0
+SBR.US,D,20081008,000000,19.0902,20.3295,17.5011,18.9712,203256.59482997,0
+SBR.US,D,20081009,000000,20.0202,20.0202,17.5011,17.8877,145490.57361836,0
+SBR.US,D,20081010,000000,16.9087,16.9087,14.5002,16.568,495363.6522856,0
+SBR.US,D,20081013,000000,17.6837,19.6909,17.4936,19.1659,216434.83753647,0
+SBR.US,D,20081014,000000,20.1653,20.7132,19.2083,19.3448,163649.26229795,0
+SBR.US,D,20081015,000000,18.7865,18.8215,17.9902,18.5715,127483.5956516,0
+SBR.US,D,20081016,000000,18.5715,18.5715,16.4132,17.6837,218038.63650083,0
+SBR.US,D,20081017,000000,18.3132,19.8145,17.4394,19.224,120657.69722152,0
+SBR.US,D,20081020,000000,19.8126,21.4544,19.3901,20.5481,184058.6877674,0
+SBR.US,D,20081021,000000,20.6496,21.2467,20.3295,20.7171,76469.78480952,0
+SBR.US,D,20081022,000000,20.1274,20.1514,19.1364,19.5553,83165.64548573,0
+SBR.US,D,20081023,000000,19.5553,20.2261,19.2304,19.5109,80455.441965549,0
+SBR.US,D,20081024,000000,19.0902,19.6587,18.8806,19.1445,83553.591451433,0
+SBR.US,D,20081027,000000,19.1068,19.7583,18.4626,18.8603,70941.01297427,0
+SBR.US,D,20081028,000000,19.1825,19.3107,18.0926,18.1359,163891.99943849,0
+SBR.US,D,20081029,000000,18.7053,19.9152,18.7053,19.354,93744.216762822,0
+SBR.US,D,20081030,000000,19.6781,20.1274,19.5505,19.6503,85849.841455137,0
+SBR.US,D,20081031,000000,19.6503,19.9152,19.3652,19.6781,83962.126728166,0
+SBR.US,D,20081103,000000,19.6781,19.6781,19.1391,19.2765,69443.411508899,0
+SBR.US,D,20081104,000000,19.4613,20.0813,19.4613,19.7961,214522.19890667,0
+SBR.US,D,20081105,000000,20.0202,20.0443,19.6503,19.7388,77189.327047586,0
+SBR.US,D,20081106,000000,19.7388,20.024,18.819,19.427,117065.40427095,0
+SBR.US,D,20081107,000000,20.2685,20.7345,19.0874,19.5055,112004.76834961,0
+SBR.US,D,20081110,000000,20.4071,20.6127,19.5146,20.1098,82727.851714377,0
+SBR.US,D,20081111,000000,19.6392,20.431,18.781,20.0868,60411.205854878,0
+SBR.US,D,20081112,000000,20.1274,20.2317,18.757,19.0255,129491.5953009,0
+SBR.US,D,20081113,000000,18.7792,19.7252,18.5448,19.5146,127905.13470371,0
+SBR.US,D,20081114,000000,19.4528,19.4528,18.7053,19.1003,47580.814139986,0
+SBR.US,D,20081117,000000,18.757,18.8215,18.1666,18.4683,103566.40177158,0
+SBR.US,D,20081118,000000,18.2956,18.996,18.2956,18.3915,65865.205981657,0
+SBR.US,D,20081119,000000,18.1359,18.6139,17.2427,17.371,113642.16040039,0
+SBR.US,D,20081120,000000,17.2427,17.2749,15.5706,15.6943,255363.8064525,0
+SBR.US,D,20081121,000000,15.5502,16.2579,14.6367,15.4839,173260.13595667,0
+SBR.US,D,20081124,000000,15.8326,17.1171,15.1848,17.0848,136407.43651073,0
+SBR.US,D,20081125,000000,17.4799,17.6837,16.6724,17.095,82281.388759434,0
+SBR.US,D,20081126,000000,17.239,18.3529,17.239,18.2005,75962.637569438,0
+SBR.US,D,20081128,000000,18.2956,18.2956,16.6826,17.1171,73986.063710658,0
+SBR.US,D,20081201,000000,16.869,17.8685,16.6679,16.773,94930.811266859,0
+SBR.US,D,20081202,000000,17.0766,17.0766,16.3253,16.3827,83765.986449416,0
+SBR.US,D,20081203,000000,16.4655,16.5413,15.6776,15.9997,107431.77400528,0
+SBR.US,D,20081204,000000,16.0153,16.2579,15.0796,15.5954,187756.09456903,0
+SBR.US,D,20081205,000000,15.1081,15.4477,14.3671,15.3298,165872.90788907,0
+SBR.US,D,20081208,000000,15.5863,16.6585,15.5475,15.6591,139095.96707193,0
+SBR.US,D,20081209,000000,16.4655,16.4655,15.924,16.1842,58403.20620558,0
+SBR.US,D,20081210,000000,16.1012,16.628,16.0964,16.5883,78302.233491099,0
+SBR.US,D,20081211,000000,16.6649,17.4199,16.3127,16.8514,87755.978197239,0
+SBR.US,D,20081212,000000,16.832,16.832,16.2579,16.3431,22492.19682722,0
+SBR.US,D,20081215,000000,16.4675,16.869,16.2231,16.4333,74798.799672327,0
+SBR.US,D,20081216,000000,16.3253,18.0104,16.2579,16.9151,61168.675771154,0
+SBR.US,D,20081217,000000,16.9151,17.5832,16.6724,17.3035,35438.538872642,0
+SBR.US,D,20081218,000000,18.0299,18.0299,16.1158,16.2138,51941.413486333,0
+SBR.US,D,20081219,000000,16.1658,16.3253,15.6536,15.7173,126695.78359277,0
+SBR.US,D,20081222,000000,16.1612,16.1612,15.2005,15.2965,79573.352535151,0
+SBR.US,D,20081223,000000,15.5502,16.1564,15.3518,15.8576,122443.54904129,0
+SBR.US,D,20081224,000000,15.6832,15.9101,15.6287,15.829,13730.903160422,0
+SBR.US,D,20081226,000000,15.6748,16.1612,15.6748,16.0643,59422.918925487,0
+SBR.US,D,20081229,000000,16.0643,17.0102,16.0531,16.3079,82543.631563066,0
+SBR.US,D,20081230,000000,16.1815,16.869,16.0477,16.6761,59897.556727103,0
+SBR.US,D,20081231,000000,16.5026,16.8027,16.0217,16.6547,94397.656476005,0
+SBR.US,D,20090102,000000,16.4655,17.0766,16.1815,16.868,64690.531605056,0
+SBR.US,D,20090105,000000,17.0766,18.1194,16.9777,17.3635,107072.00288626,0
+SBR.US,D,20090106,000000,17.7235,18.2163,17.7235,18.0798,88859.131809213,0
+SBR.US,D,20090107,000000,18.2956,18.2956,16.7085,17.2786,112896.61061155,0
+SBR.US,D,20090108,000000,17.1597,18.2163,17.1597,18.111,69717.574439968,0
+SBR.US,D,20090109,000000,18.1194,18.1194,17.5149,17.655,33586.584527984,0
+SBR.US,D,20090112,000000,17.6035,17.7993,17.1356,17.3183,69779.342373057,0
+SBR.US,D,20090113,000000,16.9215,17.8776,16.6724,16.749,62327.09542852,0
+SBR.US,D,20090114,000000,16.4841,16.7998,16.4546,16.7611,28972.411561598,0
+SBR.US,D,20090115,000000,16.869,16.869,16.0217,16.4602,80787.038237911,0
+SBR.US,D,20090116,000000,16.2055,17.3959,16.2055,16.582,32213.602576738,0
+SBR.US,D,20090120,000000,16.2579,16.8348,16.2579,16.7637,35150.288518237,0
+SBR.US,D,20090121,000000,16.5496,17.4161,16.4655,17.2427,51548.049280885,0
+SBR.US,D,20090122,000000,17.1937,17.477,16.628,16.9483,32797.68882119,0
+SBR.US,D,20090123,000000,16.6679,17.6154,16.6679,17.4292,41424.610142327,0
+SBR.US,D,20090126,000000,17.6643,17.9433,17.4107,17.9274,60844.665034436,0
+SBR.US,D,20090127,000000,17.9274,17.9717,17.4107,17.5925,33473.8851413,0
+SBR.US,D,20090128,000000,17.3608,17.9237,17.3608,17.3802,22959.249093192,0
+SBR.US,D,20090129,000000,16.6724,17.8776,16.6724,17.3635,58538.662199191,0
+SBR.US,D,20090130,000000,17.7004,18.1757,17.3183,17.4641,46304.276856191,0
+SBR.US,D,20090202,000000,17.239,18.3869,17.239,17.4799,95498.64279208,0
+SBR.US,D,20090203,000000,18.1516,18.1617,17.4006,17.4006,83754.066321979,0
+SBR.US,D,20090204,000000,18.0475,18.1314,17.4799,17.8342,65944.312281924,0
+SBR.US,D,20090205,000000,17.3857,17.6386,16.9429,17.1912,128066.5982481,0
+SBR.US,D,20090206,000000,17.1771,17.2123,16.6871,17.0314,59384.991247276,0
+SBR.US,D,20090209,000000,16.7186,17.4438,16.6826,16.9943,83677.127317608,0
+SBR.US,D,20090210,000000,16.869,17.6183,16.869,16.9991,121258.03818521,0
+SBR.US,D,20090211,000000,17.3608,17.5546,17.1614,17.346,46439.732849803,0
+SBR.US,D,20090212,000000,16.9725,17.4596,16.5856,16.8985,61877.381529731,0
+SBR.US,D,20090213,000000,17.3183,17.4438,16.6493,16.7554,53715.34517867,0
+SBR.US,D,20090217,000000,16.5728,16.8405,16.0643,16.0679,130097.35450433,0
+SBR.US,D,20090218,000000,16.0643,16.627,15.4155,15.5706,100936.38819962,0
+SBR.US,D,20090219,000000,15.4155,15.8547,15.0418,15.1241,93716.041916151,0
+SBR.US,D,20090220,000000,14.8377,14.8377,12.5613,12.8455,260142.69390711,0
+SBR.US,D,20090223,000000,12.5964,13.1519,12.5224,12.8833,208226.2043236,0
+SBR.US,D,20090224,000000,13.0052,13.0485,11.465,12.1618,323140.567416,0
+SBR.US,D,20090225,000000,12.1765,12.9277,11.7916,12.6987,147373.95375354,0
+SBR.US,D,20090226,000000,12.9099,13.58,12.8058,13.186,126074.85331804,0
+SBR.US,D,20090227,000000,12.8262,13.4638,12.2375,12.8085,91321.179949096,0
+SBR.US,D,20090302,000000,12.8058,13.0052,11.9005,12.2281,163634.09122665,0
+SBR.US,D,20090303,000000,12.1977,12.2032,11.5878,11.8425,203328.11559462,0
+SBR.US,D,20090304,000000,11.7916,12.386,11.7288,12.1221,104330.37357557,0
+SBR.US,D,20090305,000000,11.825,12.1526,11.5878,11.74,115662.08017713,0
+SBR.US,D,20090306,000000,11.5878,12.1394,11.2315,11.8277,107765.53757355,0
+SBR.US,D,20090309,000000,11.465,12.1461,11.0183,11.7187,61013.714114462,0
+SBR.US,D,20090310,000000,11.4863,12.5843,11.4863,11.9966,69509.514033784,0
+SBR.US,D,20090311,000000,12.004,12.5843,12.004,12.0602,86835.96108863,0
+SBR.US,D,20090312,000000,11.7483,12.5668,11.715,12.4218,65426.328562354,0
+SBR.US,D,20090313,000000,12.2198,12.6019,12.0842,12.1765,48038.11357442,0
+SBR.US,D,20090316,000000,12.136,12.5613,11.7916,12.5613,138103.34555076,0
+SBR.US,D,20090317,000000,12.6029,13.9123,12.2198,13.9123,83282.679464212,0
+SBR.US,D,20090318,000000,14.1209,14.1624,13.4094,14.1261,58028.264015262,0
+SBR.US,D,20090319,000000,14.4346,14.8343,14.1261,14.1261,77448.318907371,0
+SBR.US,D,20090320,000000,14.4872,14.7106,13.9944,14.1687,88234.950590651,0
+SBR.US,D,20090323,000000,14.8377,15.087,14.5812,15.0158,57210.109813849,0
+SBR.US,D,20090324,000000,14.8093,15.1913,14.4872,14.945,82163.271133004,0
+SBR.US,D,20090325,000000,15.1459,15.4477,14.9883,15.1765,49157.521905625,0
+SBR.US,D,20090326,000000,15.0352,15.4366,14.885,15.216,68393.356646423,0
+SBR.US,D,20090327,000000,15.1027,15.2809,14.4135,14.5702,73125.647239237,0
+SBR.US,D,20090330,000000,14.5674,14.7991,13.8208,13.9307,55918.401458769,0
+SBR.US,D,20090331,000000,13.9743,14.5749,13.8154,14.3477,39027.580879377,0
+SBR.US,D,20090401,000000,14.2287,14.5002,14.2287,14.3516,18234.544036019,0
+SBR.US,D,20090402,000000,14.8377,15.2228,14.5002,14.7003,64016.502580844,0
+SBR.US,D,20090403,000000,14.8812,15.4081,14.8063,15.3446,52178.732387139,0
+SBR.US,D,20090406,000000,15.4839,15.613,14.7777,15.1378,55048.232155807,0
+SBR.US,D,20090407,000000,15.3473,15.7975,14.9615,15.0447,59905.142262745,0
+SBR.US,D,20090408,000000,15.2881,16.0136,15.2881,15.6553,108641.12511625,0
+SBR.US,D,20090409,000000,15.9416,16.0643,15.6591,15.6693,57388.911725415,0
+SBR.US,D,20090413,000000,15.6693,15.7026,14.9467,15.3704,58705.543983321,0
+SBR.US,D,20090414,000000,15.1848,15.3249,14.9255,14.9819,35232.645762353,0
+SBR.US,D,20090415,000000,14.8377,14.8637,14.5977,14.6763,20994.595361852,0
+SBR.US,D,20090416,000000,15.2678,15.2678,14.6156,14.945,35428.786041101,0
+SBR.US,D,20090417,000000,14.7854,15.7266,14.6367,15.6176,65904.217307815,0
+SBR.US,D,20090420,000000,15.7349,15.7349,14.978,15.1459,48224.501021629,0
+SBR.US,D,20090421,000000,15.2652,15.4434,15.0308,15.0308,33286.414046142,0
+SBR.US,D,20090422,000000,15.1241,15.2707,14.8377,15.0935,47089.92161914,0
+SBR.US,D,20090423,000000,15.2678,15.4477,15.0418,15.1378,17855.267253907,0
+SBR.US,D,20090424,000000,15.5448,15.578,15.0418,15.0631,36215.514451999,0
+SBR.US,D,20090427,000000,14.5749,15.3249,14.5749,15.1728,50745.066150754,0
+SBR.US,D,20090428,000000,15.0593,15.315,15.0493,15.2523,32148.583699803,0
+SBR.US,D,20090429,000000,15.2938,15.8547,15.2033,15.4544,29141.460641626,0
+SBR.US,D,20090430,000000,15.7219,15.7219,15.0447,15.0675,60276.833509216,0
+SBR.US,D,20090501,000000,15.2847,15.3298,15.0447,15.1765,22471.60751619,0
+SBR.US,D,20090504,000000,15.3249,15.8529,15.1663,15.7921,29261.745563953,0
+SBR.US,D,20090505,000000,15.6316,15.9019,15.3298,15.5633,31720.54275999,0
+SBR.US,D,20090506,000000,15.5706,16.2579,15.5502,16.1362,51788.619125539,0
+SBR.US,D,20090507,000000,16.568,17.239,16.0477,16.2579,97915.17771811,0
+SBR.US,D,20090508,000000,16.2627,17.0766,16.2627,17.0766,61620.556965843,0
+SBR.US,D,20090511,000000,17.4799,17.4799,16.6724,16.9151,42661.052452014,0
+SBR.US,D,20090512,000000,16.9962,17.2694,16.7085,17.072,58444.384827637,0
+SBR.US,D,20090513,000000,16.9777,17.0766,16.6724,16.701,41651.092563645,0
+SBR.US,D,20090514,000000,16.5856,17.6837,16.2978,17.4532,78735.692670657,0
+SBR.US,D,20090515,000000,17.2427,17.3488,16.6345,16.6437,27639.524584461,0
+SBR.US,D,20090518,000000,16.6724,16.9151,15.935,16.1207,71282.362078171,0
+SBR.US,D,20090519,000000,15.7773,16.0606,15.613,15.613,79343.619169985,0
+SBR.US,D,20090520,000000,15.6536,15.9711,15.4893,15.5706,60349.437921792,0
+SBR.US,D,20090521,000000,15.5308,15.5585,15.0935,15.1561,98259.777765859,0
+SBR.US,D,20090522,000000,15.3473,15.7423,15.1848,15.2652,70788.218613476,0
+SBR.US,D,20090526,000000,15.242,15.768,15.195,15.4931,80340.575282966,0
+SBR.US,D,20090527,000000,15.3473,15.9489,15.3473,15.5308,71324.624348177,0
+SBR.US,D,20090528,000000,15.7266,16.4278,15.5633,16.0153,76496.876008243,0
+SBR.US,D,20090529,000000,16.0394,16.9725,16.0394,16.8514,107439.35954093,0
+SBR.US,D,20090601,000000,17.023,17.4438,17.023,17.3857,85418.549571479,0
+SBR.US,D,20090602,000000,17.2307,17.5011,17.0766,17.5011,68648.013914411,0
+SBR.US,D,20090603,000000,17.5925,17.5925,17.2492,17.3765,61668.237475593,0
+SBR.US,D,20090604,000000,16.9777,17.5232,16.9777,17.3608,60424.209630266,0
+SBR.US,D,20090605,000000,17.1762,17.5777,17.0812,17.4006,65746.004707278,0
+SBR.US,D,20090608,000000,17.5739,17.5739,17.2786,17.5592,35105.858952331,0
+SBR.US,D,20090609,000000,17.5739,18.1666,17.5739,17.9237,101174.79074838,0
+SBR.US,D,20090610,000000,18.1341,18.2956,17.92,18.0436,34665.897885083,0
+SBR.US,D,20090611,000000,18.1146,18.65,17.8941,18.2607,81603.025143426,0
+SBR.US,D,20090612,000000,18.0567,18.5448,18.0567,18.4599,41951.263045489,0
+SBR.US,D,20090615,000000,17.8905,18.291,17.7235,18.1341,99281.657781665,0
+SBR.US,D,20090616,000000,18.1516,18.434,17.5887,17.8877,98878.540744675,0
+SBR.US,D,20090617,000000,17.8028,17.8028,17.1994,17.6229,104776.8365305,0
+SBR.US,D,20090618,000000,17.8269,18.0798,17.1843,17.7289,89596.012414459,0
+SBR.US,D,20090619,000000,18.0982,18.1146,17.8269,17.8269,16886.485987595,0
+SBR.US,D,20090622,000000,17.0525,18.2956,16.9943,17.2657,101716.61472283,0
+SBR.US,D,20090623,000000,17.3959,17.4799,17.0766,17.3237,59399.078670612,0
+SBR.US,D,20090624,000000,17.2574,17.8877,17.0812,17.3516,61557.705384806,0
+SBR.US,D,20090625,000000,17.5196,17.8877,17.1994,17.8877,40277.02696445,0
+SBR.US,D,20090626,000000,17.7493,18.5668,17.7493,18.2496,76220.545781276,0
+SBR.US,D,20090629,000000,18.2496,18.3943,17.9237,18.0926,39582.408629209,0
+SBR.US,D,20090630,000000,18.291,18.3943,17.776,18.0087,31858.1660495,0
+SBR.US,D,20090701,000000,18.2098,18.3704,17.8905,18.0252,38915.965140638,0
+SBR.US,D,20090702,000000,18.0104,18.3898,17.85,18.1146,45104.678576768,0
+SBR.US,D,20090706,000000,17.7853,18.1812,17.7853,18.0363,57200.356982309,0
+SBR.US,D,20090707,000000,17.8988,18.2163,17.633,18.0281,97999.702258124,0
+SBR.US,D,20090708,000000,18.0475,18.2956,17.6735,17.8941,76661.590496473,0
+SBR.US,D,20090709,000000,17.8877,18.4774,17.8148,18.3943,86379.745302146,0
+SBR.US,D,20090710,000000,18.3786,18.5162,17.9957,18.3786,38627.714786234,0
+SBR.US,D,20090713,000000,18.2956,18.2956,17.0204,17.0204,151167.80522261,0
+SBR.US,D,20090714,000000,17.1614,17.1614,16.0809,16.2387,271283.67846967,0
+SBR.US,D,20090715,000000,16.3789,16.6679,16.2579,16.3345,67868.871039158,0
+SBR.US,D,20090716,000000,16.2247,16.6982,16.1012,16.3845,94526.610581922,0
+SBR.US,D,20090717,000000,16.627,16.7849,16.2579,16.3845,96348.222784011,0
+SBR.US,D,20090720,000000,16.3845,16.7186,16.2922,16.4897,79135.558763798,0
+SBR.US,D,20090721,000000,16.448,16.5413,16.3079,16.4796,156324.88581138,0
+SBR.US,D,20090722,000000,16.6329,16.6329,16.3079,16.4176,62746.467184744,0
+SBR.US,D,20090723,000000,16.3079,16.4655,16.3079,16.3412,76552.142053636,0
+SBR.US,D,20090724,000000,16.4655,16.4655,16.0854,16.2839,109931.74982339,0
+SBR.US,D,20090727,000000,16.3079,16.3624,15.9572,16.0882,128204.22153763,0
+SBR.US,D,20090728,000000,16.1935,16.234,15.613,15.8106,132325.33468725,0
+SBR.US,D,20090729,000000,15.8889,15.8889,15.4893,15.5059,103855.73577395,0
+SBR.US,D,20090730,000000,15.815,16.0136,15.3704,15.9258,267652.37419294,0
+SBR.US,D,20090731,000000,15.7856,16.0754,15.6832,15.8547,78099.591324656,0
+SBR.US,D,20090803,000000,15.9572,16.3992,15.9101,15.9949,80105.423678056,0
+SBR.US,D,20090804,000000,15.9101,16.198,15.8547,15.8622,54105.45844027,0
+SBR.US,D,20090805,000000,15.9038,15.9526,15.7975,15.8529,109438.69000664,0
+SBR.US,D,20090806,000000,15.7921,15.8963,15.6047,15.8106,52370.538074094,0
+SBR.US,D,20090807,000000,15.779,15.8576,15.4839,15.5253,94599.214994499,0
+SBR.US,D,20090810,000000,15.7349,16.0531,15.7349,15.8354,49473.947106703,0
+SBR.US,D,20090811,000000,15.815,15.829,15.4651,15.5706,64873.668108419,0
+SBR.US,D,20090812,000000,15.6988,15.8354,15.5706,15.815,28049.143509143,0
+SBR.US,D,20090813,000000,15.6536,16.0643,15.4477,16.0606,161862.32683022,0
+SBR.US,D,20090814,000000,15.815,15.815,15.5133,15.7551,50136.056003476,0
+SBR.US,D,20090817,000000,15.4486,15.4966,15.1459,15.315,93548.076484073,0
+SBR.US,D,20090818,000000,15.2678,15.7375,15.2678,15.5005,39959.518115424,0
+SBR.US,D,20090819,000000,15.6417,15.8013,15.4477,15.7873,27572.33841163,0
+SBR.US,D,20090820,000000,15.9101,15.9101,15.6214,15.7773,20032.315983233,0
+SBR.US,D,20090821,000000,15.8454,15.9681,15.5658,15.781,84822.543199587,0
+SBR.US,D,20090824,000000,15.8547,15.8963,15.7476,15.8411,52866.848834686,0
+SBR.US,D,20090825,000000,15.9619,15.9748,15.4599,15.7597,44754.660289274,0
+SBR.US,D,20090826,000000,15.8057,15.8057,15.6536,15.8057,38259.27448361,0
+SBR.US,D,20090827,000000,15.7551,15.9831,15.662,15.8778,32181.093138271,0
+SBR.US,D,20090828,000000,15.9295,15.9526,15.662,15.9489,22843.29876266,0
+SBR.US,D,20090831,000000,16.2526,16.2526,15.6536,15.8234,42859.360026661,0
+SBR.US,D,20090901,000000,15.829,15.829,15.3473,15.4544,66008.24751091,0
+SBR.US,D,20090902,000000,15.4294,15.4395,15.2475,15.4294,75804.424968901,0
+SBR.US,D,20090903,000000,15.4026,15.4294,15.0593,15.3249,44687.474116444,0
+SBR.US,D,20090904,000000,15.4477,15.6536,15.3869,15.5706,34695.156379703,0
+SBR.US,D,20090908,000000,15.7551,15.8547,15.6316,15.8354,45555.476123504,0
+SBR.US,D,20090909,000000,15.9572,16.1463,15.8547,15.9416,126953.6918046,0
+SBR.US,D,20090910,000000,16.0828,16.2526,15.9793,16.2479,72030.079162906,0
+SBR.US,D,20090911,000000,16.2579,16.3567,16.0679,16.1298,58240.659013246,0
+SBR.US,D,20090914,000000,16.0579,16.2231,15.9553,16.1428,57575.299172626,0
+SBR.US,D,20090915,000000,16.0153,16.3624,16.0153,16.1612,53146.430005501,0
+SBR.US,D,20090916,000000,16.2579,16.627,16.1722,16.4748,83191.653036503,0
+SBR.US,D,20090917,000000,16.5728,16.6649,16.3992,16.5941,55128.422104024,0
+SBR.US,D,20090918,000000,16.6585,16.6585,16.5598,16.6068,44853.272252624,0
+SBR.US,D,20090921,000000,16.1889,16.6437,16.1889,16.582,55192.357333009,0
+SBR.US,D,20090922,000000,16.7085,16.869,16.6217,16.7186,31119.118148355,0
+SBR.US,D,20090923,000000,16.749,16.8348,16.3789,16.6679,51537.212801395,0
+SBR.US,D,20090924,000000,16.6345,16.6649,16.1842,16.3624,57980.583505512,0
+SBR.US,D,20090925,000000,16.3845,16.6105,16.3179,16.3494,32393.488136254,0
+SBR.US,D,20090928,000000,16.5496,16.6329,16.2627,16.5883,22497.615066964,0
+SBR.US,D,20090929,000000,16.6679,16.6679,16.4509,16.4796,32281.872397517,0
+SBR.US,D,20090930,000000,16.4583,16.6493,16.3152,16.4103,33334.094555892,0
+SBR.US,D,20091001,000000,16.3301,16.4047,16.198,16.198,38003.53356767,0
+SBR.US,D,20091002,000000,16.198,16.198,15.6249,16.0679,48796.667138645,0
+SBR.US,D,20091005,000000,16.2055,16.5653,15.9949,16.5653,46925.207130908,0
+SBR.US,D,20091006,000000,16.6391,16.8375,16.4232,16.8375,76661.590496473,0
+SBR.US,D,20091007,000000,16.832,16.832,16.4509,16.7128,52194.987106372,0
+SBR.US,D,20091008,000000,16.7186,17.072,16.6761,16.879,101456.53921509,0
+SBR.US,D,20091009,000000,16.9677,17.1356,16.8856,17.072,68935.180620869,0
+SBR.US,D,20091012,000000,16.869,17.3008,16.6761,17.095,91534.658595028,0
+SBR.US,D,20091013,000000,17.595,17.595,16.9151,17.1043,30337.807977203,0
+SBR.US,D,20091014,000000,17.3008,17.3008,16.9777,17.2048,87656.282585942,0
+SBR.US,D,20091015,000000,16.5358,17.226,16.5358,16.9817,52514.663251296,0
+SBR.US,D,20091016,000000,16.869,17.1698,16.8275,17.095,39930.259620803,0
+SBR.US,D,20091019,000000,16.9725,17.3183,16.9243,17.1597,39764.461484623,0
+SBR.US,D,20091020,000000,16.9187,17.1762,16.9187,17.1487,26281.713704498,0
+SBR.US,D,20091021,000000,17.0766,17.2834,17.0045,17.0045,27233.156603627,0
+SBR.US,D,20091022,000000,17.1448,17.1597,16.6928,17.0848,49389.422566689,0
+SBR.US,D,20091023,000000,17.2786,17.2786,16.7925,17.1136,59733.925886819,0
+SBR.US,D,20091026,000000,17.0138,17.4107,16.8737,17.0766,69989.570075142,0
+SBR.US,D,20091027,000000,17.0766,17.3877,17.0766,17.1614,37192.964901899,0
+SBR.US,D,20091028,000000,17.1448,17.1937,16.7186,16.7186,53869.223187412,0
+SBR.US,D,20091029,000000,16.7887,17.1539,16.7887,17.0287,33250.653663828,0
+SBR.US,D,20091030,000000,17.1356,17.2427,16.832,16.9677,67928.471676349,0
+SBR.US,D,20091102,000000,16.8027,16.9725,16.8027,16.879,67626.133898606,0
+SBR.US,D,20091103,000000,16.879,17.06,16.8027,16.9777,32926.642927109,0
+SBR.US,D,20091104,000000,16.9909,17.122,16.9909,17.122,8562.9860921511,0
+SBR.US,D,20091105,000000,17.122,17.3673,16.9151,17.1043,43766.373359885,0
+SBR.US,D,20091106,000000,16.3567,17.1698,16.3567,17.0886,50859.932833336,0
+SBR.US,D,20091109,000000,17.1539,17.5925,16.869,17.1088,49533.547743892,0
+SBR.US,D,20091110,000000,17.0359,17.4596,17.0359,17.4394,33537.820370284,0
+SBR.US,D,20091111,000000,17.5149,17.6837,17.1448,17.3857,33396.946136927,0
+SBR.US,D,20091112,000000,17.3183,17.4107,16.6871,16.987,79727.230543891,0
+SBR.US,D,20091113,000000,16.869,17.0138,16.773,16.8588,51368.163721368,0
+SBR.US,D,20091116,000000,16.9336,17.239,16.8737,16.9909,56772.316042497,0
+SBR.US,D,20091117,000000,16.9151,17.1597,16.869,16.9909,38531.270118782,0
+SBR.US,D,20091118,000000,16.8348,17.2454,16.8348,17.0359,24477.439869592,0
+SBR.US,D,20091119,000000,16.9336,16.9962,16.8514,16.879,23451.22526199,0
+SBR.US,D,20091120,000000,16.832,16.9445,16.6679,16.7925,57862.465879082,0
+SBR.US,D,20091123,000000,16.7361,17.0045,16.6679,16.7554,50278.013884781,0
+SBR.US,D,20091124,000000,16.7554,16.8348,16.6151,16.7241,51976.090220696,0
+SBR.US,D,20091125,000000,16.749,16.8856,16.749,16.8375,21100.79286084,0
+SBR.US,D,20091127,000000,16.3624,16.987,16.3624,16.6871,17027.360220953,0
+SBR.US,D,20091130,000000,16.7925,16.8911,16.7085,16.8027,32411.910151384,0
+SBR.US,D,20091201,000000,16.8911,17.0766,16.869,16.9336,30266.287212577,0
+SBR.US,D,20091202,000000,16.869,17.1539,16.7766,16.9187,50903.278751292,0
+SBR.US,D,20091203,000000,16.9483,16.9483,16.6679,16.7045,41745.3699352,0
+SBR.US,D,20091204,000000,16.6679,16.7925,16.6614,16.701,22371.911904893,0
+SBR.US,D,20091207,000000,16.7925,16.7925,16.4103,16.749,33390.444249235,0
+SBR.US,D,20091208,000000,16.6614,16.749,16.5941,16.6724,37320.83535987,0
+SBR.US,D,20091209,000000,16.6614,16.8119,16.5883,16.7128,17533.423813087,0
+SBR.US,D,20091210,000000,16.6679,16.7637,16.6437,16.6493,52006.432363263,0
+SBR.US,D,20091211,000000,16.4047,16.6068,16.1722,16.4655,121966.74394378,0
+SBR.US,D,20091214,000000,16.4675,16.6871,16.3374,16.6724,87700.712151845,0
+SBR.US,D,20091215,000000,16.4704,16.749,16.4704,16.737,25941.448248546,0
+SBR.US,D,20091216,000000,16.7186,16.7887,16.51,16.7085,88785.443748687,0
+SBR.US,D,20091217,000000,16.5358,16.8938,16.5358,16.773,41138.527083819,0
+SBR.US,D,20091218,000000,16.773,16.8375,16.627,16.749,37650.264336333,0
+SBR.US,D,20091221,000000,16.773,16.8551,16.4869,16.773,81571.599352909,0
+SBR.US,D,20091222,000000,16.773,16.773,16.4655,16.6724,72640.172958134,0
+SBR.US,D,20091223,000000,16.582,16.773,16.3253,16.773,48357.789719343,0
+SBR.US,D,20091224,000000,16.6871,16.7452,16.6679,16.7186,34100.23365576,0
+SBR.US,D,20091228,000000,16.5653,16.7664,16.5237,16.7554,64828.154894566,0
+SBR.US,D,20091229,000000,16.7664,16.7664,16.6493,16.6679,37221.139748571,0
+SBR.US,D,20091230,000000,16.6151,16.7128,16.5543,16.6724,40113.396124167,0
+SBR.US,D,20091231,000000,16.6614,16.7305,16.3789,16.6649,63610.134600011,0
+SBR.US,D,20100104,000000,16.749,16.9243,16.7408,16.7925,67268.530075471,0
+SBR.US,D,20100105,000000,16.6585,16.9677,16.5285,16.9677,73588.364913415,0
+SBR.US,D,20100106,000000,17.0314,17.2749,16.9725,17.1356,77840.599464869,0
+SBR.US,D,20100107,000000,17.3765,17.4253,17.0886,17.3959,53036.981562662,0
+SBR.US,D,20100108,000000,17.3959,17.5777,17.1994,17.5546,38676.478943934,0
+SBR.US,D,20100111,000000,17.6994,17.6994,17.3516,17.4596,76879.403734202,0
+SBR.US,D,20100112,000000,17.4799,17.5777,17.4199,17.4199,42866.945562304,0
+SBR.US,D,20100113,000000,17.2907,17.7123,17.2907,17.6468,88695.50096893,0
+SBR.US,D,20100114,000000,17.7289,17.7289,17.5232,17.7123,27582.091243171,0
+SBR.US,D,20100115,000000,17.7853,17.7853,17.5417,17.6386,60666.946770818,0
+SBR.US,D,20100119,000000,17.5417,17.8399,17.5269,17.8297,92551.120371092,0
+SBR.US,D,20100120,000000,17.6921,18.2513,17.6072,17.86,90629.812557703,0
+SBR.US,D,20100121,000000,17.957,18.1516,17.8877,18.09,120922.10732105,0
+SBR.US,D,20100122,000000,17.8877,18.0141,17.5925,17.6735,100741.33156882,0
+SBR.US,D,20100125,000000,17.6837,17.9717,17.5417,17.885,42928.713495392,0
+SBR.US,D,20100126,000000,17.9764,18.04,17.776,17.8636,83863.514764817,0
+SBR.US,D,20100127,000000,17.85,17.85,17.3488,17.4199,106840.10222519,0
+SBR.US,D,20100128,000000,17.4668,17.5057,17.2786,17.3562,31939.439645668,0
+SBR.US,D,20100129,000000,17.1171,17.6468,17.0628,17.1771,66892.504237206,0
+SBR.US,D,20100201,000000,17.4641,17.4799,17.1994,17.4698,48045.699110063,0
+SBR.US,D,20100202,000000,17.4799,17.6643,17.3562,17.6229,41076.759150733,0
+SBR.US,D,20100203,000000,17.6386,17.8342,17.4641,17.7935,26537.454620436,0
+SBR.US,D,20100204,000000,17.6672,17.6709,17.3081,17.4901,32012.044058243,0
+SBR.US,D,20100205,000000,17.1539,17.2454,16.869,17.2362,87618.354907731,0
+SBR.US,D,20100208,000000,17.4015,17.8757,17.1762,17.7531,68800.808275207,0
+SBR.US,D,20100209,000000,17.8399,18.28,17.6072,17.6183,72835.229588935,0
+SBR.US,D,20100210,000000,17.7004,17.957,17.6967,17.9274,32059.724567995,0
+SBR.US,D,20100211,000000,17.9433,18.2042,17.8731,17.957,67023.625639023,0
+SBR.US,D,20100212,000000,18.0798,18.1055,17.6488,18.0104,49497.787361579,0
+SBR.US,D,20100216,000000,18.0519,18.4948,18.0519,18.3656,75038.285869033,0
+SBR.US,D,20100217,000000,18.4948,18.4987,18.3067,18.4182,62277.247622871,0
+SBR.US,D,20100218,000000,18.4987,18.5162,18.3215,18.4543,32105.237781848,0
+SBR.US,D,20100219,000000,18.2956,18.5798,18.2005,18.5162,53848.633876383,0
+SBR.US,D,20100222,000000,19.0688,19.3927,18.7515,18.9398,127621.2189411,0
+SBR.US,D,20100223,000000,19.224,19.3245,18.9433,18.9626,78644.666242949,0
+SBR.US,D,20100224,000000,19.3679,19.3679,18.9433,19.1474,56753.894027364,0
+SBR.US,D,20100225,000000,19.1474,19.4722,18.8049,19.4195,98328.047586638,0
+SBR.US,D,20100226,000000,19.5211,19.8441,19.4076,19.4666,54335.191805436,0
+SBR.US,D,20100301,000000,19.3072,19.9196,19.3072,19.786,59676.492545528,0
+SBR.US,D,20100302,000000,20.3295,20.3295,19.8617,20.1016,62380.194178017,0
+SBR.US,D,20100303,000000,20.2807,20.3739,19.9272,19.9319,151724.80026835,0
+SBR.US,D,20100304,000000,19.9077,19.9077,19.3846,19.6355,94027.04887748,0
+SBR.US,D,20100305,000000,19.9196,19.9196,19.5211,19.8358,55699.504573092,0
+SBR.US,D,20100308,000000,19.8986,19.9752,19.6909,19.8487,41700.940369294,0
+SBR.US,D,20100309,000000,19.6909,20.0093,19.6679,19.8358,89418.294150842,0
+SBR.US,D,20100310,000000,20.0813,20.1976,19.7444,20.0148,97580.330501903,0
+SBR.US,D,20100311,000000,20.1182,20.2851,19.7821,19.9272,105568.98318115,0
+SBR.US,D,20100312,000000,20.2851,20.2851,19.7821,19.8617,56278.1725778,0
+SBR.US,D,20100315,000000,19.8921,19.8921,19.4371,19.5553,63773.765440292,0
+SBR.US,D,20100316,000000,19.6909,19.6909,19.0117,19.2222,108978.13962835,0
+SBR.US,D,20100317,000000,19.1871,19.2083,18.5615,18.6021,222798.01829235,0
+SBR.US,D,20100318,000000,18.7053,18.7727,17.8905,18.2283,112760.07096999,0
+SBR.US,D,20100319,000000,18.0982,18.1146,17.2907,17.5777,137436.90206218,0
+SBR.US,D,20100322,000000,17.5887,17.7289,17.2934,17.4901,115051.9863819,0
+SBR.US,D,20100323,000000,17.5011,18.1562,17.5011,18.1432,67838.528896589,0
+SBR.US,D,20100324,000000,18.2042,18.6021,18.2042,18.5097,67791.932034789,0
+SBR.US,D,20100325,000000,18.5328,18.5328,17.8905,17.8988,71474.167765125,0
+SBR.US,D,20100326,000000,18.0519,18.1341,17.8104,17.9348,91058.937145464,0
+SBR.US,D,20100329,000000,18.0982,18.5217,18.0104,18.4543,64170.380589587,0
+SBR.US,D,20100330,000000,18.6075,18.6813,18.3177,18.3177,27184.392445925,0
+SBR.US,D,20100331,000000,18.4829,18.6914,18.3529,18.5448,51655.330427825,0
+SBR.US,D,20100401,000000,18.7257,18.7257,18.5576,18.6729,24561.964409604,0
+SBR.US,D,20100405,000000,18.819,19.4933,18.6112,19.3846,118027.68364956,0
+SBR.US,D,20100406,000000,19.0921,20.0525,19.0921,19.7305,112624.61497638,0
+SBR.US,D,20100407,000000,19.7305,19.9669,19.5534,19.7139,54992.966110413,0
+SBR.US,D,20100408,000000,19.8487,20.2807,19.7139,20.0573,74940.757553632,0
+SBR.US,D,20100409,000000,20.0573,20.516,20.0573,20.516,85749.06219589,0
+SBR.US,D,20100412,000000,20.516,21.7036,20.4569,21.0272,316821.81622601,0
+SBR.US,D,20100413,000000,20.9135,21.0456,20.1948,20.4071,80762.114335084,0
+SBR.US,D,20100414,000000,20.4071,20.6422,20.3497,20.4411,51723.600248605,0
+SBR.US,D,20100415,000000,20.7345,20.7345,20.4753,20.4874,50442.728373013,0
+SBR.US,D,20100416,000000,20.4825,20.6867,20.2317,20.4366,77079.878604747,0
+SBR.US,D,20100419,000000,20.336,20.6174,20.2649,20.563,43823.806701174,0
+SBR.US,D,20100420,000000,20.7132,21.22,20.5999,21.0511,39021.078991682,0
+SBR.US,D,20100421,000000,21.137,21.2339,21.0272,21.1424,47927.581483634,0
+SBR.US,D,20100422,000000,21.2015,21.2015,20.9366,21.065,52749.814856205,0
+SBR.US,D,20100423,000000,21.065,21.4276,21.065,21.2476,101457.62286304,0
+SBR.US,D,20100426,000000,21.5467,21.5467,21.3529,21.4368,63093.234528387,0
+SBR.US,D,20100427,000000,21.5062,21.544,21.1647,21.2061,82385.418962526,0
+SBR.US,D,20100428,000000,21.1424,21.4581,21.1424,21.3861,153746.88734097,0
+SBR.US,D,20100429,000000,21.4461,21.5097,21.4101,21.4655,62420.289152125,0
+SBR.US,D,20100430,000000,21.47,21.6887,21.3492,21.5467,151771.39713014,0
+SBR.US,D,20100503,000000,21.6832,22.2849,21.674,22.199,115508.20216838,0
+SBR.US,D,20100504,000000,22.199,22.3624,21.961,22.0395,104768.16734692,0
+SBR.US,D,20100505,000000,21.818,21.818,20.204,20.3739,275208.65134057,0
+SBR.US,D,20100506,000000,21.3437,21.3437,17.3101,19.3494,245512.36294912,0
+SBR.US,D,20100507,000000,19.1364,20.3092,18.3011,19.9372,234047.36764981,0
+SBR.US,D,20100510,000000,20.3554,20.9506,20.2317,20.6746,164181.33344086,0
+SBR.US,D,20100511,000000,21.6611,21.9416,20.9366,21.2394,163220.1377102,0
+SBR.US,D,20100512,000000,21.1452,21.3437,20.886,21.2836,66516.478398941,0
+SBR.US,D,20100513,000000,21.1424,21.2836,20.5999,20.8372,64367.604516286,0
+SBR.US,D,20100514,000000,20.5538,20.5538,19.6633,20.2077,119195.85613848,0
+SBR.US,D,20100517,000000,20.2077,20.2077,19.5146,19.7628,124057.10083719,0
+SBR.US,D,20100518,000000,19.8828,20.0813,19.1474,19.3032,131729.32831536,0
+SBR.US,D,20100519,000000,19.1215,19.1917,18.2956,19.0431,102232.4311465,0
+SBR.US,D,20100520,000000,18.7229,18.8244,17.957,18.3324,211697.1287039,0
+SBR.US,D,20100521,000000,18.0926,19.0358,17.7078,19.0311,127483.5956516,0
+SBR.US,D,20100524,000000,19.0358,19.0579,18.757,18.9212,49190.031344092,0
+SBR.US,D,20100525,000000,18.5615,18.7367,18.2956,18.6473,97631.261955501,0
+SBR.US,D,20100526,000000,18.5531,19.1981,18.5531,18.9433,87922.859981369,0
+SBR.US,D,20100527,000000,19.4076,20.1855,19.2683,20.0093,61686.659490725,0
+SBR.US,D,20100528,000000,20.7235,20.7235,19.9705,20.2731,57548.207973902,0
+SBR.US,D,20100601,000000,20.1754,20.3147,19.415,19.4787,40051.628191078,0
+SBR.US,D,20100602,000000,19.3107,20.3396,19.2276,20.3396,94726.001804519,0
+SBR.US,D,20100603,000000,20.3295,20.5999,19.5146,20.4874,63591.712584879,0
+SBR.US,D,20100604,000000,20.4219,20.849,20.0443,20.2731,53734.85084175,0
+SBR.US,D,20100607,000000,20.1098,20.2454,19.9196,20.1016,37002.242862896,0
+SBR.US,D,20100608,000000,20.2454,20.2454,19.3107,19.8025,121273.2092565,0
+SBR.US,D,20100609,000000,20.1624,20.1624,19.7915,19.9558,28721.005237456,0
+SBR.US,D,20100610,000000,20.191,20.4874,20.0915,20.1976,42033.620289603,0
+SBR.US,D,20100611,000000,20.0766,20.1274,19.2138,19.7305,317006.03637731,0
+SBR.US,D,20100614,000000,20.1569,20.1569,19.641,19.6743,46439.732849803,0
+SBR.US,D,20100615,000000,19.9152,19.9152,19.6633,19.7388,84402.087795416,0
+SBR.US,D,20100616,000000,19.6845,19.8145,19.5394,19.6558,62948.025703235,0
+SBR.US,D,20100617,000000,19.8145,19.8145,19.4933,19.5618,25911.106105977,0
+SBR.US,D,20100618,000000,19.4325,19.6633,19.4325,19.5534,37729.370636601,0
+SBR.US,D,20100621,000000,19.619,19.8247,19.4076,19.4371,57110.41420255,0
+SBR.US,D,20100622,000000,19.3604,19.6152,19.1944,19.2276,75614.786577844,0
+SBR.US,D,20100623,000000,19.1871,19.415,19.1068,19.1271,30613.054556223,0
+SBR.US,D,20100624,000000,19.1123,19.1981,18.9481,18.996,18384.087452968,0
+SBR.US,D,20100625,000000,18.9297,19.3072,18.9054,19.0255,61933.731223072,0
+SBR.US,D,20100628,000000,18.9212,19.2138,18.7515,19.1917,27090.115074372,0
+SBR.US,D,20100629,000000,19.1068,19.3107,19.1068,19.1095,77136.228298088,0
+SBR.US,D,20100630,000000,19.2905,19.4308,19.1281,19.1669,49770.866644698,0
+SBR.US,D,20100701,000000,19.1271,19.2794,19.0902,19.1731,50003.850953711,0
+SBR.US,D,20100702,000000,19.2138,19.3032,19.1629,19.1779,37462.793241175,0
+SBR.US,D,20100706,000000,19.2065,19.6355,19.2065,19.4195,104692.31199048,0
+SBR.US,D,20100707,000000,19.5394,19.9456,19.5394,19.7915,77453.737147117,0
+SBR.US,D,20100708,000000,19.8828,20.324,19.8487,20.324,88565.463215063,0
+SBR.US,D,20100709,000000,20.431,20.6746,20.3035,20.6174,44309.280982278,0
+SBR.US,D,20100712,000000,20.622,20.9541,20.622,20.8333,137941.88200636,0
+SBR.US,D,20100713,000000,20.6746,21.0123,20.4485,20.9366,54350.36287672,0
+SBR.US,D,20100714,000000,20.9183,20.9183,20.6561,20.8305,21374.955791913,0
+SBR.US,D,20100715,000000,20.994,20.994,20.6073,20.7605,20632.656946921,0
+SBR.US,D,20100716,000000,20.5952,20.6746,20.1034,20.5131,56892.600964822,0
+SBR.US,D,20100719,000000,20.7345,20.8121,20.3739,20.8121,60030.845424818,0
+SBR.US,D,20100720,000000,20.7345,21.3381,20.5786,21.2486,46468.991344422,0
+SBR.US,D,20100721,000000,21.124,21.544,21.065,21.2144,71547.855825651,0
+SBR.US,D,20100722,000000,21.3252,21.5864,21.3142,21.4655,45700.684948657,0
+SBR.US,D,20100723,000000,21.2282,21.7284,21.2282,21.5825,63496.351565376,0
+SBR.US,D,20100726,000000,21.7284,21.9388,21.7284,21.8947,84010.890885865,0
+SBR.US,D,20100727,000000,22.058,22.2166,21.4407,21.566,80402.343216054,0
+SBR.US,D,20100728,000000,21.4368,21.6684,21.1591,21.3187,43702.438130899,0
+SBR.US,D,20100729,000000,21.5864,21.6684,21.2514,21.5245,58028.264015262,0
+SBR.US,D,20100730,000000,21.5715,21.5715,21.2715,21.4018,34203.180210905,0
+SBR.US,D,20100802,000000,21.5023,21.7248,21.47,21.5623,42710.900257662,0
+SBR.US,D,20100803,000000,21.3566,21.6519,21.3566,21.5911,33623.428558247,0
+SBR.US,D,20100804,000000,21.5587,22.0126,21.4018,21.9499,43235.385864927,0
+SBR.US,D,20100805,000000,21.9499,22.1594,21.7829,21.9749,23489.152940201,0
+SBR.US,D,20100806,000000,21.6206,22.1206,21.6206,21.9416,31979.534619777,0
+SBR.US,D,20100809,000000,21.9094,22.1954,21.9094,22.0257,24667.078260648,0
+SBR.US,D,20100810,000000,22.1778,22.1778,21.9454,21.9454,44845.686716982,0
+SBR.US,D,20100811,000000,21.9121,21.9749,21.4515,21.6206,69990.653723092,0
+SBR.US,D,20100812,000000,21.5062,21.6684,21.0419,21.2715,65839.198430882,0
+SBR.US,D,20100813,000000,21.1627,21.4461,21.1627,21.3603,23744.893856139,0
+SBR.US,D,20100816,000000,21.2467,21.364,21.1627,21.1647,18891.23469305,0
+SBR.US,D,20100817,000000,21.2938,21.4193,21.1627,21.2144,25427.79912077,0
+SBR.US,D,20100818,000000,21.2015,21.4895,21.2015,21.3252,10593.742348375,0
+SBR.US,D,20100819,000000,21.304,21.3123,21.1627,21.2282,25939.280952649,0
+SBR.US,D,20100820,000000,21.1627,21.2172,20.8074,20.9984,49805.543379065,0
+SBR.US,D,20100823,000000,21.0042,21.1424,20.8933,20.9405,18962.755457676,0
+SBR.US,D,20100824,000000,20.7992,20.9313,20.7383,20.7383,39769.879724368,0
+SBR.US,D,20100825,000000,20.7345,20.7345,20.0093,20.3526,69874.703392559,0
+SBR.US,D,20100826,000000,20.73,20.73,20.3554,20.5362,30957.654603971,0
+SBR.US,D,20100827,000000,20.5538,21.089,20.336,20.9366,57978.416209614,0
+SBR.US,D,20100830,000000,20.9135,21.2486,20.7078,20.8628,32848.620274789,0
+SBR.US,D,20100831,000000,20.491,21.0659,20.491,20.635,36899.296307749,0
+SBR.US,D,20100901,000000,21.0347,21.0843,20.7825,21.0347,23528.164266361,0
+SBR.US,D,20100902,000000,21.1681,21.1681,20.9405,21.0558,18702.679949941,0
+SBR.US,D,20100903,000000,21.1424,21.2467,21.0224,21.1101,39895.582886438,0
+SBR.US,D,20100907,000000,21.0659,21.364,21.0659,21.1185,20800.622378998,0
+SBR.US,D,20100908,000000,21.2514,21.4986,21.1924,21.4306,40687.72953708,0
+SBR.US,D,20100909,000000,21.5062,21.9388,21.3492,21.805,46683.553638303,0
+SBR.US,D,20100910,000000,21.8133,21.9555,21.7137,21.8364,17024.109277107,0
+SBR.US,D,20100913,000000,21.8336,22.007,21.6915,21.8364,46421.310834673,0
+SBR.US,D,20100914,000000,21.8336,21.8336,20.5029,20.6496,267447.56473061,0
+SBR.US,D,20100915,000000,20.695,20.9699,20.5538,20.9135,60949.778885479,0
+SBR.US,D,20100916,000000,20.9984,21.0289,20.8372,20.8979,65195.51154924,0
+SBR.US,D,20100917,000000,20.9541,21.0042,20.8582,21.0042,21959.042036365,0
+SBR.US,D,20100920,000000,21.0179,21.137,20.9313,21.0843,37754.294539426,0
+SBR.US,D,20100921,000000,20.9366,21.1424,20.9366,21.1424,22429.345246185,0
+SBR.US,D,20100922,000000,21.1342,21.5467,20.9366,21.0272,34535.860131215,0
+SBR.US,D,20100923,000000,20.9366,21.0511,20.8372,20.8933,27667.699431131,0
+SBR.US,D,20100924,000000,21.0042,21.1424,20.9366,21.0761,38321.042416698,0
+SBR.US,D,20100927,000000,21.0761,21.1424,21.039,21.1424,21969.878515854,0
+SBR.US,D,20100928,000000,21.2467,21.6353,21.2172,21.4895,36326.046542785,0
+SBR.US,D,20100929,000000,21.5392,21.6426,21.1452,21.566,59303.71765111,0
+SBR.US,D,20100930,000000,21.5541,21.6666,21.5467,21.5541,24389.664385732,0
+SBR.US,D,20101001,000000,21.6519,21.8605,21.6029,21.8605,44074.129377369,0
+SBR.US,D,20101004,000000,21.7422,21.9055,21.6076,21.8908,33598.504655423,0
+SBR.US,D,20101005,000000,21.9343,22.1594,21.5062,21.6398,92047.224074855,0
+SBR.US,D,20101006,000000,21.5864,21.9499,21.5864,21.8706,27379.449076727,0
+SBR.US,D,20101007,000000,21.9287,21.9287,21.5825,21.8364,45947.756681005,0
+SBR.US,D,20101008,000000,21.8098,21.961,21.6573,21.9121,64129.20196753,0
+SBR.US,D,20101011,000000,21.9555,21.9555,21.8041,21.8559,16972.094175559,0
+SBR.US,D,20101012,000000,21.8133,22.0173,21.8133,21.9499,49741.608150079,0
+SBR.US,D,20101013,000000,21.818,21.9167,21.7801,21.8559,26986.084871279,0
+SBR.US,D,20101014,000000,21.876,21.9343,21.7682,21.9343,35937.016929132,0
+SBR.US,D,20101015,000000,21.9343,21.9768,21.8299,21.9749,33516.147411306,0
+SBR.US,D,20101018,000000,21.9555,21.9914,21.9011,21.9914,23043.773633207,0
+SBR.US,D,20101019,000000,21.8836,21.8872,21.674,21.674,32860.540402227,0
+SBR.US,D,20101020,000000,21.6935,21.9055,21.6935,21.8807,37047.756076748,0
+SBR.US,D,20101021,000000,21.8364,21.9343,21.7322,21.8336,20467.942458688,0
+SBR.US,D,20101022,000000,21.7921,21.7921,21.6887,21.6915,26278.462760651,0
+SBR.US,D,20101025,000000,21.6915,21.9287,21.6915,21.7071,14247.803232045,0
+SBR.US,D,20101026,000000,21.8836,21.9555,21.6796,21.9287,43992.855781201,0
+SBR.US,D,20101027,000000,21.9343,21.9343,21.7322,21.818,35739.793002435,0
+SBR.US,D,20101028,000000,21.9343,21.9943,21.8522,21.9343,26059.565874975,0
+SBR.US,D,20101029,000000,21.9408,22.0957,21.8549,21.8549,27557.167340345,0
+SBR.US,D,20101101,000000,21.9555,22.3624,21.9287,22.283,75440.319258072,0
+SBR.US,D,20101102,000000,22.4677,22.9586,22.3985,22.7696,72554.564770171,0
+SBR.US,D,20101103,000000,22.7696,23.1598,22.6005,23.002,73452.908919803,0
+SBR.US,D,20101104,000000,23.1736,23.6618,23.0268,23.3765,104590.44908329,0
+SBR.US,D,20101105,000000,23.2474,23.6618,23.2474,23.6562,62083.274640019,0
+SBR.US,D,20101108,000000,23.6618,23.8499,23.4975,23.5934,77732.23466998,0
+SBR.US,D,20101109,000000,23.8824,24.1453,23.7024,23.8233,71784.091078509,0
+SBR.US,D,20101110,000000,23.7873,23.9912,23.706,23.7826,45532.719516579,0
+SBR.US,D,20101111,000000,23.7826,23.8824,23.7826,23.7873,49276.723180004,0
+SBR.US,D,20101112,000000,23.6461,23.8019,23.2362,23.7567,56420.130459107,0
+SBR.US,D,20101115,000000,23.7873,23.8186,23.2954,23.5841,40417.901197805,0
+SBR.US,D,20101116,000000,23.4016,23.6266,22.6376,22.8809,66439.539394569,0
+SBR.US,D,20101117,000000,22.8062,23.0638,22.8062,23.0638,18520.627094529,0
+SBR.US,D,20101118,000000,23.3765,23.9285,23.3765,23.6232,47206.955597619,0
+SBR.US,D,20101119,000000,23.6848,23.6848,23.4329,23.5797,20052.905294263,0
+SBR.US,D,20101122,000000,23.5021,23.6793,23.3508,23.5084,42631.793957393,0
+SBR.US,D,20101123,000000,23.336,23.6654,23.2852,23.4615,25409.37710564,0
+SBR.US,D,20101124,000000,23.3765,23.5298,23.3056,23.3979,33347.098331279,0
+SBR.US,D,20101126,000000,23.336,23.706,23.3231,23.4513,15887.362578718,0
+SBR.US,D,20101129,000000,23.5021,23.6313,23.3184,23.6065,35001.828749238,0
+SBR.US,D,20101130,000000,23.683,23.8611,23.479,23.764,89756.392310897,0
+SBR.US,D,20101201,000000,23.9653,23.9653,23.5343,23.7117,95986.28436908,0
+SBR.US,D,20101202,000000,23.7826,23.9912,23.7826,23.9912,28266.956746872,0
+SBR.US,D,20101203,000000,23.9043,24.0225,23.7291,23.8934,51293.392012893,0
+SBR.US,D,20101206,000000,23.8934,23.8934,23.6618,23.789,41107.101293301,0
+SBR.US,D,20101207,000000,23.9912,23.9912,23.408,23.5343,53341.486636302,0
+SBR.US,D,20101208,000000,23.7291,23.768,23.336,23.5841,43349.168899562,0
+SBR.US,D,20101209,000000,23.7567,23.7567,23.3803,23.5474,24293.219718281,0
+SBR.US,D,20101210,000000,23.6165,23.7024,23.5797,23.6414,34661.563293285,0
+SBR.US,D,20101213,000000,23.5206,23.6526,23.3443,23.6313,19862.183255257,0
+SBR.US,D,20101214,000000,23.5084,23.7419,23.4041,23.4329,22112.920045107,0
+SBR.US,D,20101215,000000,23.5474,23.6378,23.336,23.3553,30516.60988877,0
+SBR.US,D,20101216,000000,23.2696,23.528,23.2696,23.5215,23693.962402543,0
+SBR.US,D,20101217,000000,23.3591,23.5999,23.2179,23.2382,31171.133249903,0
+SBR.US,D,20101220,000000,23.2003,23.3231,23.1459,23.2585,19090.625915646,0
+SBR.US,D,20101221,000000,23.2502,23.588,23.2502,23.588,24113.334158764,0
+SBR.US,D,20101222,000000,23.5372,23.5759,23.479,23.4975,31949.192477208,0
+SBR.US,D,20101223,000000,23.5797,23.7419,23.4975,23.6232,26362.987300666,0
+SBR.US,D,20101227,000000,23.7346,24.0171,23.5841,23.768,25727.969602614,0
+SBR.US,D,20101228,000000,24.089,24.1989,23.7458,24.125,62080.023696174,0
+SBR.US,D,20101229,000000,24.1868,24.2976,24.0992,24.2653,16853.976549131,0
+SBR.US,D,20101230,000000,24.3964,24.3964,24.1739,24.2653,51064.742295676,0
+SBR.US,D,20101231,000000,24.2164,24.3944,24.1648,24.2118,32502.936579093,0
+SBR.US,D,20110103,000000,24.2118,24.4481,24.1675,24.3917,36248.023890465,0
+SBR.US,D,20110104,000000,24.3954,24.4766,24.2561,24.4009,44687.474116444,0
+SBR.US,D,20110105,000000,24.543,24.8022,24.4969,24.7451,33315.672540761,0
+SBR.US,D,20110106,000000,24.7026,24.7479,24.4544,24.4766,50905.446047189,0
+SBR.US,D,20110107,000000,24.4036,24.494,24.2183,24.4729,32243.944719307,0
+SBR.US,D,20110110,000000,24.423,24.796,24.423,24.7238,38996.155088858,0
+SBR.US,D,20110111,000000,24.9767,25.3653,24.9767,25.3395,27757.642210891,0
+SBR.US,D,20110112,000000,25.3395,26.0196,25.3319,25.7778,87066.778101743,0
+SBR.US,D,20110113,000000,25.6135,25.9806,25.6135,25.6541,35898.005602974,0
+SBR.US,D,20110114,000000,25.8128,26.0104,25.6393,25.9623,38891.041237815,0
+SBR.US,D,20110118,000000,26.0196,26.4098,26.0149,26.2336,41129.857900228,0
+SBR.US,D,20110119,000000,26.3812,26.4283,25.8221,25.8221,47632.829241533,0
+SBR.US,D,20110120,000000,25.6762,25.6762,24.6759,25.1289,74146.443607094,0
+SBR.US,D,20110121,000000,25.3006,25.3006,24.867,25.0109,43421.773312137,0
+SBR.US,D,20110124,000000,25.046,25.046,24.6316,24.6316,44557.436362576,0
+SBR.US,D,20110125,000000,24.5975,24.8845,22.7758,23.764,389765.41060982,0
+SBR.US,D,20110126,000000,23.479,23.7512,23.3056,23.7024,176598.85528722,0
+SBR.US,D,20110127,000000,23.5759,24.1038,23.5759,23.9238,74253.724754035,0
+SBR.US,D,20110128,000000,23.9238,24.2219,23.7512,24.1804,51751.775095275,0
+SBR.US,D,20110131,000000,24.2791,24.8392,24.2311,24.8392,57612.143202888,0
+SBR.US,D,20110201,000000,25.1337,25.1853,24.9103,25.0293,41438.697565662,0
+SBR.US,D,20110202,000000,24.9204,25.476,24.9204,25.3127,41542.727768756,0
+SBR.US,D,20110203,000000,25.3903,25.5119,25.2711,25.3061,40961.89246815,0
+SBR.US,D,20110204,000000,25.2692,25.2813,24.9103,25.0071,43196.374538765,0
+SBR.US,D,20110207,000000,25.2046,25.8765,24.926,25.7159,99057.342656244,0
+SBR.US,D,20110208,000000,25.4612,25.7049,25.1096,25.3772,60207.480040486,0
+SBR.US,D,20110209,000000,25.4456,25.9382,25.3911,25.643,56541.499029383,0
+SBR.US,D,20110210,000000,25.7261,25.9983,25.6162,25.7307,42524.512810452,0
+SBR.US,D,20110211,000000,25.5913,26.0047,25.3709,25.9189,56665.034895556,0
+SBR.US,D,20110214,000000,25.979,26.0196,25.8571,25.9069,30484.100450305,0
+SBR.US,D,20110215,000000,25.9207,25.966,25.7823,25.8424,13454.572933454,0
+SBR.US,D,20110216,000000,25.8571,25.9806,25.7823,25.7823,21105.127452637,0
+SBR.US,D,20110218,000000,25.5868,25.619,25.4594,25.5674,20769.19658848,0
+SBR.US,D,20110222,000000,25.8128,26.0149,25.3319,25.979,33574.664400547,0
+SBR.US,D,20110223,000000,25.9264,26.3525,25.8083,26.2031,113553.30126858,0
+SBR.US,D,20110224,000000,26.3776,26.4155,26.0951,26.1967,29426.460052185,0
+SBR.US,D,20110225,000000,26.4175,26.4266,25.7557,26.241,49603.98486057,0
+SBR.US,D,20110228,000000,26.0306,26.4283,26.0306,26.2584,26150.592302681,0
+SBR.US,D,20110301,000000,26.3442,26.3442,25.5129,26.1209,43069.587728747,0
+SBR.US,D,20110302,000000,25.9724,26.3176,25.9577,26.0483,22464.021980549,0
+SBR.US,D,20110303,000000,26.1663,26.2079,25.4806,25.7685,53832.37915715,0
+SBR.US,D,20110304,000000,25.2046,25.7261,25.2046,25.7261,87843.7536811,0
+SBR.US,D,20110307,000000,25.7224,26.0206,25.3522,25.5525,37759.712779171,0
+SBR.US,D,20110308,000000,25.4483,25.5304,25.0451,25.4078,41874.324041116,0
+SBR.US,D,20110309,000000,25.3053,25.5471,25.1419,25.202,28831.537328243,0
+SBR.US,D,20110310,000000,25.1189,25.1189,24.0862,24.3372,102397.14563473,0
+SBR.US,D,20110311,000000,24.0715,24.4433,24.0678,24.3353,69356.719672989,0
+SBR.US,D,20110314,000000,23.9746,24.4036,23.7051,24.4036,49817.463506502,0
+SBR.US,D,20110315,000000,24.3759,24.855,23.7356,24.4314,93550.243779969,0
+SBR.US,D,20110316,000000,24.5329,24.6426,24.3759,24.411,20734.519854116,0
+SBR.US,D,20110317,000000,24.4803,25.0523,24.4803,24.9221,49965.923275499,0
+SBR.US,D,20110318,000000,25.2555,25.2637,24.5826,25.202,25010.594660446,0
+SBR.US,D,20110321,000000,25.2885,25.8626,25.2885,25.7159,28258.287563279,0
+SBR.US,D,20110322,000000,25.7425,25.8138,25.5563,25.6771,12966.931356452,0
+SBR.US,D,20110323,000000,25.6079,25.7915,25.5626,25.7888,18475.113880673,0
+SBR.US,D,20110324,000000,25.9439,25.9439,25.4353,25.6927,40028.871584151,0
+SBR.US,D,20110325,000000,25.5018,25.8801,25.4447,25.5692,37938.514690739,0
+SBR.US,D,20110328,000000,25.4963,25.4963,24.7561,24.8503,82010.476772209,0
+SBR.US,D,20110329,000000,25.1669,25.1669,24.4646,24.6584,49127.179763058,0
+SBR.US,D,20110330,000000,24.543,24.7488,24.4691,24.5292,39612.750771778,0
+SBR.US,D,20110331,000000,24.6593,24.8392,24.5025,24.7413,62143.958925159,0
+SBR.US,D,20110401,000000,24.7996,24.8411,24.7461,24.7969,20975.089698769,0
+SBR.US,D,20110404,000000,24.7213,24.8188,24.6778,24.8069,26096.409905236,0
+SBR.US,D,20110405,000000,24.687,25.6116,24.687,25.5996,140082.08670543,0
+SBR.US,D,20110406,000000,25.6596,25.8618,25.6172,25.7131,46239.257979257,0
+SBR.US,D,20110407,000000,25.7214,25.8359,25.6079,25.7186,25579.509833616,0
+SBR.US,D,20110408,000000,25.8193,25.9069,25.7538,25.8193,45857.813901248,0
+SBR.US,D,20110411,000000,26.2678,26.565,25.966,25.966,236249.34028198,0
+SBR.US,D,20110412,000000,25.9983,26.0896,25.4142,26.0316,123322.38752784,0
+SBR.US,D,20110413,000000,26.1515,26.1515,25.5786,25.9153,56491.651223732,0
+SBR.US,D,20110414,000000,25.9264,26.0483,25.9023,25.9771,24171.851148003,0
+SBR.US,D,20110415,000000,25.9483,26.1292,25.7953,25.9069,43020.823571047,0
+SBR.US,D,20110418,000000,26.2079,27.102,26.2079,27.102,302351.86516443,0
+SBR.US,D,20110419,000000,27.2376,27.9039,27.2219,27.7599,121728.34139503,0
+SBR.US,D,20110420,000000,27.8744,28.2556,27.8706,27.9897,120743.30540948,0
+SBR.US,D,20110421,000000,27.8393,28.3394,27.8254,28.0709,77357.292479664,0
+SBR.US,D,20110425,000000,28.1236,28.7482,27.9583,28.3625,131420.48864994,0
+SBR.US,D,20110426,000000,28.4391,28.4567,28.1309,28.3625,92746.177001891,0
+SBR.US,D,20110427,000000,28.335,28.62,28.1366,28.3394,67163.416224429,0
+SBR.US,D,20110428,000000,28.5259,28.5259,28.2767,28.3755,49385.087974894,0
+SBR.US,D,20110429,000000,28.9717,28.9717,28.2305,28.3985,72997.776781266,0
+SBR.US,D,20110502,000000,28.3587,28.6044,28.0618,28.1899,89897.266544253,0
+SBR.US,D,20110503,000000,28.2315,28.334,26.971,27.3797,127559.45100801,0
+SBR.US,D,20110504,000000,27.3105,27.3105,26.5381,26.9349,99046.506176755,0
+SBR.US,D,20110505,000000,26.3388,26.5345,25.465,26.3065,204151.68803578,0
+SBR.US,D,20110506,000000,26.205,27.2441,26.205,26.8924,76030.907390219,0
+SBR.US,D,20110509,000000,26.9875,27.3105,26.933,27.2164,32860.540402227,0
+SBR.US,D,20110510,000000,27.3105,27.7259,27.2249,27.5469,33394.77884103,0
+SBR.US,D,20110511,000000,27.568,27.6723,26.7938,27.0419,53200.612402944,0
+SBR.US,D,20110512,000000,26.9433,26.9433,26.5493,26.6193,37547.317781187,0
+SBR.US,D,20110513,000000,26.9663,26.9663,26.4257,26.5399,28677.659319501,0
+SBR.US,D,20110516,000000,26.5059,26.6738,26.4902,26.6193,34567.285921733,0
+SBR.US,D,20110517,000000,26.5493,26.8297,26.2844,26.5381,56707.297165562,0
+SBR.US,D,20110518,000000,26.3065,27.0163,26.2788,26.8981,66340.927431219,0
+SBR.US,D,20110519,000000,27.3603,27.3603,26.8251,26.9349,18112.091817795,0
+SBR.US,D,20110520,000000,26.8813,27.0347,26.7449,26.9267,22318.813155397,0
+SBR.US,D,20110523,000000,26.731,26.731,26.3212,26.6581,99502.721963238,0
+SBR.US,D,20110524,000000,26.6443,26.9774,26.6443,26.805,31733.546535378,0
+SBR.US,D,20110525,000000,26.7503,27.0865,26.6637,27.0097,41316.245347437,0
+SBR.US,D,20110526,000000,26.9958,27.0392,26.4257,27.0005,28493.439168187,0
+SBR.US,D,20110527,000000,26.9903,27.279,26.8333,26.9082,23208.488121438,0
+SBR.US,D,20110531,000000,27.0347,27.413,26.9137,27.2819,32392.404488304,0
+SBR.US,D,20110601,000000,27.4406,27.4406,26.6295,26.6507,45994.353542809,0
+SBR.US,D,20110602,000000,26.5501,26.982,26.4763,26.8271,35736.542058589,0
+SBR.US,D,20110603,000000,26.5067,26.8914,26.5067,26.8481,19055.949181281,0
+SBR.US,D,20110606,000000,26.7568,26.8739,26.5796,26.8363,47268.723530705,0
+SBR.US,D,20110607,000000,26.8813,26.9211,26.6978,26.6978,25484.148814113,0
+SBR.US,D,20110608,000000,26.7725,27.138,26.7643,26.8584,52589.43495977,0
+SBR.US,D,20110609,000000,27.0392,27.2136,26.9644,27.0706,26595.971609676,0
+SBR.US,D,20110610,000000,27.2404,27.3289,27.1251,27.3289,37301.329696789,0
+SBR.US,D,20110613,000000,27.3558,27.3797,26.8307,27.0805,47319.654984304,0
+SBR.US,D,20110614,000000,26.9644,27.4673,26.9414,27.4673,38590.870755972,0
+SBR.US,D,20110615,000000,27.0088,27.2764,26.7568,26.7568,22728.432080079,0
+SBR.US,D,20110616,000000,26.636,26.9571,26.3618,26.4053,60487.061211301,0
+SBR.US,D,20110617,000000,26.3462,26.5216,25.7668,25.9376,70402.439943671,0
+SBR.US,D,20110620,000000,25.8083,25.8083,24.8171,25.465,142576.64428377,0
+SBR.US,D,20110621,000000,25.4953,26.0778,25.4953,26.0778,37170.208294974,0
+SBR.US,D,20110622,000000,25.9346,26.2273,25.7408,25.8663,26018.387252916,0
+SBR.US,D,20110623,000000,25.4178,25.6523,25.1003,25.6467,49205.202415377,0
+SBR.US,D,20110624,000000,25.7214,25.9541,25.3506,25.8451,29647.524233759,0
+SBR.US,D,20110627,000000,25.9531,26.3426,25.1355,25.2471,57180.851319228,0
+SBR.US,D,20110628,000000,25.1861,25.9198,25.105,25.9189,28686.328503091,0
+SBR.US,D,20110629,000000,26.0565,26.4828,26.0425,26.2741,31178.718785544,0
+SBR.US,D,20110630,000000,26.7162,26.7162,25.9983,26.4459,40530.600584489,0
+SBR.US,D,20110701,000000,26.3627,26.4486,26.1359,26.2437,29913.017981238,0
+SBR.US,D,20110705,000000,26.5501,27.2673,26.4072,27.1296,72762.625176359,0
+SBR.US,D,20110706,000000,27.2856,27.3714,27.0281,27.3059,36962.147888784,0
+SBR.US,D,20110707,000000,27.3714,27.6021,27.2219,27.5836,26173.348909609,0
+SBR.US,D,20110708,000000,27.4406,27.6279,27.1481,27.3215,40836.189306079,0
+SBR.US,D,20110711,000000,27.1841,27.2136,26.9211,27.0706,51474.361220358,0
+SBR.US,D,20110712,000000,27.0733,27.1407,26.8465,27.0097,30842.787921388,0
+SBR.US,D,20110713,000000,26.9949,27.1841,26.636,26.7235,39831.647657453,0
+SBR.US,D,20110714,000000,26.849,27.4092,26.6839,26.7274,34234.606001421,0
+SBR.US,D,20110715,000000,26.9074,27.4092,26.801,27.3558,45061.332658812,0
+SBR.US,D,20110718,000000,27.4701,27.5957,27.1334,27.5375,53325.231917066,0
+SBR.US,D,20110719,000000,27.7321,27.9548,27.6399,27.758,37989.446144337,0
+SBR.US,D,20110720,000000,27.8043,27.8661,27.5663,27.7555,29280.167579084,0
+SBR.US,D,20110721,000000,27.5957,27.9519,27.4701,27.8071,34212.933042444,0
+SBR.US,D,20110722,000000,27.568,27.9519,27.568,27.9112,17219.165907907,0
+SBR.US,D,20110725,000000,27.2016,27.9029,27.162,27.7453,61521.945002492,0
+SBR.US,D,20110726,000000,27.8127,27.9695,27.5846,27.6399,57696.6677429,0
+SBR.US,D,20110727,000000,27.2921,27.5726,27.2921,27.3825,41977.270596262,0
+SBR.US,D,20110728,000000,27.2664,27.2986,26.7643,26.9303,39243.226821205,0
+SBR.US,D,20110729,000000,26.8465,26.8465,26.3951,26.8407,47133.267537094,0
+SBR.US,D,20110801,000000,27.6575,27.7277,27.1334,27.1334,48357.789719343,0
+SBR.US,D,20110802,000000,27.5551,27.5551,26.7172,26.8297,24763.522928098,0
+SBR.US,D,20110803,000000,27.1103,27.2164,26.4072,27.1001,59485.770506523,0
+SBR.US,D,20110804,000000,26.9515,26.9515,25.7778,25.9106,74346.91847764,0
+SBR.US,D,20110805,000000,25.106,26.2612,19.7999,23.8787,485088.5024342,0
+SBR.US,D,20110808,000000,21.7071,23.7966,21.7071,22.3366,266311.90168016,0
+SBR.US,D,20110809,000000,22.1677,24.472,22.1244,24.2144,181542.45723006,0
+SBR.US,D,20110810,000000,23.8638,26.1478,23.3617,25.0036,100336.04723594,0
+SBR.US,D,20110811,000000,25.1695,25.6162,24.8171,25.4465,84207.031164615,0
+SBR.US,D,20110812,000000,25.7678,26.0168,25.3522,25.7049,84535.37649313,0
+SBR.US,D,20110815,000000,25.7214,25.846,25.5406,25.8,65755.757538817,0
+SBR.US,D,20110816,000000,25.4298,25.4668,24.9675,25.3995,29779.729283525,0
+SBR.US,D,20110817,000000,23.7835,25.9974,23.6811,25.641,77997.728417458,0
+SBR.US,D,20110818,000000,24.987,25.463,24.7193,25.237,53777.113111756,0
+SBR.US,D,20110819,000000,24.0732,25.2657,23.9571,25.0119,69283.031612463,0
+SBR.US,D,20110822,000000,25.0119,25.2509,24.6297,24.7369,50505.579954048,0
+SBR.US,D,20110823,000000,24.7369,25.4704,24.3529,25.4104,44757.911233121,0
+SBR.US,D,20110824,000000,25.4031,25.5239,24.4757,25.4298,19383.210861845,0
+SBR.US,D,20110825,000000,25.4353,25.4889,25.1355,25.2416,40635.714435531,0
+SBR.US,D,20110826,000000,25.108,25.5147,24.986,25.5147,22918.070471134,0
+SBR.US,D,20110829,000000,26.0684,26.1663,25.5811,25.966,59846.625273505,0
+SBR.US,D,20110830,000000,26.1551,26.2651,25.9346,26.1876,51778.866293997,0
+SBR.US,D,20110831,000000,26.2678,26.3535,25.8893,26.1376,32369.647881378,0
+SBR.US,D,20110901,000000,26.3,26.3,25.2416,25.7897,80704.680993794,0
+SBR.US,D,20110902,000000,25.1132,25.9235,25.1132,25.6135,28773.020339002,0
+SBR.US,D,20110906,000000,25.0912,25.5027,25.0912,25.3024,60158.715882788,0
+SBR.US,D,20110907,000000,25.4068,26.0998,25.4068,26.0389,20581.72549332,0
+SBR.US,D,20110908,000000,26.0425,26.6379,25.9937,26.1976,25714.965827227,0
+SBR.US,D,20110909,000000,26.3176,26.5641,25.896,26.0444,25129.795934825,0
+SBR.US,D,20110912,000000,25.8055,26.5641,25.8055,26.1663,66848.074671302,0
+SBR.US,D,20110913,000000,26.2079,27.0632,26.2079,26.8556,41368.260448986,0
+SBR.US,D,20110914,000000,26.8481,26.9303,26.5641,26.7274,30992.331338335,0
+SBR.US,D,20110915,000000,26.8133,27.1473,26.6931,26.8639,25042.020450964,0
+SBR.US,D,20110916,000000,27.1232,27.1491,26.933,27.0419,18884.732805355,0
+SBR.US,D,20110919,000000,26.6526,27.2543,26.432,26.5261,63445.420111778,0
+SBR.US,D,20110920,000000,26.731,27.019,26.2401,26.6526,38257.107187714,0
+SBR.US,D,20110921,000000,26.7586,26.7586,26.2079,26.3452,35356.181628527,0
+SBR.US,D,20110922,000000,26.2079,26.5815,26.0269,26.5815,73455.076215702,0
+SBR.US,D,20110923,000000,26.4902,26.8473,26.0389,26.1828,30759.347029324,0
+SBR.US,D,20110926,000000,26.205,26.6978,26.0795,26.2151,67416.98984447,0
+SBR.US,D,20110927,000000,26.3903,27.2063,26.3903,26.9792,29539.15943887,0
+SBR.US,D,20110928,000000,27.0632,27.0632,26.109,26.5317,41938.259270102,0
+SBR.US,D,20110929,000000,26.8861,27.2035,26.35,27.0153,49393.757158485,0
+SBR.US,D,20110930,000000,26.8934,26.9976,26.6081,26.6682,29924.938108677,0
+SBR.US,D,20111003,000000,26.4929,26.8897,25.5194,25.6024,55575.968706918,0
+SBR.US,D,20111004,000000,25.3801,25.7907,25.3801,25.6181,108540.34585699,0
+SBR.US,D,20111005,000000,25.6393,26.4441,25.3884,26.1755,43236.469512875,0
+SBR.US,D,20111006,000000,26.3452,27.2386,26.3452,27.0723,25666.201669528,0
+SBR.US,D,20111007,000000,26.8914,27.2865,26.697,27.0163,18854.390662786,0
+SBR.US,D,20111010,000000,27.2174,27.4793,26.6443,27.1786,37673.020943259,0
+SBR.US,D,20111011,000000,26.8787,27.3853,26.8787,27.2376,31892.842783866,0
+SBR.US,D,20111012,000000,27.4691,27.4691,26.4606,27.1481,46099.467393851,0
+SBR.US,D,20111013,000000,27.3049,27.5551,26.922,27.4839,31763.888677946,0
+SBR.US,D,20111014,000000,27.6492,27.7885,27.4406,27.7885,37447.622169891,0
+SBR.US,D,20111017,000000,27.6668,27.9852,27.3577,27.4987,54294.013183377,0
+SBR.US,D,20111018,000000,27.3235,27.8393,27.3235,27.6566,53204.946994741,0
+SBR.US,D,20111019,000000,27.3493,27.7979,27.21,27.52,33657.021644663,0
+SBR.US,D,20111020,000000,27.3355,27.7563,27.2219,27.7202,35552.321907277,0
+SBR.US,D,20111021,000000,27.6178,28.0295,27.6178,27.948,51083.164310808,0
+SBR.US,D,20111024,000000,28.0295,28.3423,27.8882,28.1762,62427.874687767,0
+SBR.US,D,20111025,000000,28.0958,28.381,27.8716,28.2472,35219.641986968,0
+SBR.US,D,20111026,000000,28.2804,28.4473,28.0681,28.3468,42024.951106014,0
+SBR.US,D,20111027,000000,28.4519,28.6801,28.2119,28.2731,61240.196535782,0
+SBR.US,D,20111028,000000,27.9362,28.2169,27.9362,28.2067,24947.743079409,0
+SBR.US,D,20111031,000000,28.2648,28.4299,28.07,28.0849,31631.683628182,0
+SBR.US,D,20111101,000000,27.6492,28.2435,27.4378,27.9647,47346.746183025,0
+SBR.US,D,20111102,000000,27.8651,28.2731,27.8651,28.1539,15185.158707835,0
+SBR.US,D,20111103,000000,28.1549,28.4187,27.8328,28.1493,51322.650507514,0
+SBR.US,D,20111104,000000,27.9647,28.2565,27.6473,28.2212,38590.870755972,0
+SBR.US,D,20111107,000000,27.8336,28.2925,27.8336,28.1956,43688.350707565,0
+SBR.US,D,20111108,000000,28.2813,28.3838,28.1559,28.261,16070.49908208,0
+SBR.US,D,20111109,000000,27.6761,28.4926,27.6761,27.9647,51060.407703883,0
+SBR.US,D,20111110,000000,27.963,28.2242,27.843,28.2242,53909.318161521,0
+SBR.US,D,20111111,000000,28.3699,28.6255,28.3699,28.5802,26281.713704498,0
+SBR.US,D,20111114,000000,28.5387,28.5507,27.9842,28.2546,23725.388193059,0
+SBR.US,D,20111115,000000,28.0819,28.3755,27.9842,28.0681,35426.618745204,0
+SBR.US,D,20111116,000000,27.8947,28.2408,27.5274,28.2295,29523.988367586,0
+SBR.US,D,20111117,000000,28.1956,28.1956,27.7637,27.8899,21637.198595544,0
+SBR.US,D,20111118,000000,27.8899,28.167,27.8899,27.9803,9990.1504408429,0
+SBR.US,D,20111121,000000,27.7286,27.8679,27.5044,27.7413,28002.54664734,0
+SBR.US,D,20111122,000000,27.7249,28.1429,27.5772,27.9647,72018.159035469,0
+SBR.US,D,20111123,000000,27.6713,28.0681,27.6713,27.8817,23719.969953315,0
+SBR.US,D,20111125,000000,27.6206,28.0645,27.6206,27.6871,7546.5243160897,0
+SBR.US,D,20111128,000000,28.1982,28.2067,27.7277,27.8494,25188.312924064,0
+SBR.US,D,20111129,000000,27.855,28.3154,27.711,27.9427,43965.76458248,0
+SBR.US,D,20111130,000000,28.5618,28.5618,27.6862,28.2295,36510.266694097,0
+SBR.US,D,20111201,000000,28.0359,28.3993,28.0156,28.249,37591.747347092,0
+SBR.US,D,20111202,000000,28.1705,28.3476,27.8071,28.2702,31217.730111706,0
+SBR.US,D,20111205,000000,28.344,28.4447,28.01,28.2944,47209.122893517,0
+SBR.US,D,20111206,000000,28.4363,28.4586,27.7361,28.2277,64060.932146749,0
+SBR.US,D,20111207,000000,28.1502,28.1502,27.5255,27.9647,23747.061152037,0
+SBR.US,D,20111208,000000,27.8522,28.01,27.4203,27.7056,20094.08391632,0
+SBR.US,D,20111209,000000,27.9548,28.1585,27.843,28.0912,33752.382664165,0
+SBR.US,D,20111212,000000,27.8716,28.0238,27.7404,27.9306,16329.490941867,0
+SBR.US,D,20111213,000000,27.975,28.0156,27.6796,27.6796,17415.306186658,0
+SBR.US,D,20111214,000000,27.6761,27.7589,27.3151,27.3346,26005.383477531,0
+SBR.US,D,20111215,000000,27.4896,27.5088,27.3151,27.4896,8331.0854310882,0
+SBR.US,D,20111216,000000,27.4454,28.1245,27.4454,27.9362,11599.36764495,0
+SBR.US,D,20111219,000000,27.723,27.8161,27.4193,27.4691,13413.394311396,0
+SBR.US,D,20111220,000000,27.4839,27.8716,27.4666,27.7259,18961.671809727,0
+SBR.US,D,20111221,000000,27.843,27.8947,27.4396,27.7082,25342.190932809,0
+SBR.US,D,20111222,000000,27.4839,27.6455,27.3346,27.558,16269.890304678,0
+SBR.US,D,20111223,000000,27.3391,27.7119,27.0106,27.399,31015.087945262,0
+SBR.US,D,20111227,000000,27.4536,27.7341,27.3114,27.3881,18743.858572001,0
+SBR.US,D,20111228,000000,27.2219,27.3982,26.5862,27.0163,22185.524457683,0
+SBR.US,D,20111229,000000,27.1067,27.4378,26.9487,27.21,24960.746854798,0
+SBR.US,D,20111230,000000,27.1389,27.4241,27.0106,27.0299,20731.26891027,0
+SBR.US,D,20120103,000000,27.0309,27.5717,27.0309,27.3538,41599.077462098,0
+SBR.US,D,20120104,000000,27.3538,27.8992,27.3538,27.6685,59410.998798051,0
+SBR.US,D,20120105,000000,27.5357,27.9151,27.209,27.606,22441.265373621,0
+SBR.US,D,20120106,000000,27.784,27.975,27.4555,27.6787,22454.269149008,0
+SBR.US,D,20120109,000000,27.9548,28.0681,27.4774,27.5469,28033.972437858,0
+SBR.US,D,20120110,000000,27.9194,28.0645,27.6556,27.7249,49813.128914705,0
+SBR.US,D,20120111,000000,27.7277,27.7277,27.3235,27.5487,43428.275199828,0
+SBR.US,D,20120112,000000,27.5209,27.6806,27.041,27.1251,63250.363480978,0
+SBR.US,D,20120113,000000,26.9967,27.101,26.7533,26.9765,39482.713017911,0
+SBR.US,D,20120117,000000,26.9487,26.9976,26.1422,26.1809,77707.310767155,0
+SBR.US,D,20120118,000000,26.1515,26.1663,25.871,25.8775,142456.35936146,0
+SBR.US,D,20120119,000000,25.871,26.4689,25.871,25.9153,123944.40145051,0
+SBR.US,D,20120120,000000,25.871,26.1321,25.871,26.1109,37433.534746554,0
+SBR.US,D,20120123,000000,26.7623,26.8593,26.2788,26.5964,47541.802813826,0
+SBR.US,D,20120124,000000,26.4237,26.9099,26.3903,26.4791,31237.235774786,0
+SBR.US,D,20120125,000000,26.4561,27.209,26.4561,26.8233,43773.958895527,0
+SBR.US,D,20120126,000000,27.0531,27.1453,26.5409,26.6839,46416.976242877,0
+SBR.US,D,20120127,000000,26.731,26.7513,26.5493,26.6978,37106.273065989,0
+SBR.US,D,20120130,000000,26.636,26.8085,26.4791,26.6747,49825.049042143,0
+SBR.US,D,20120131,000000,26.7503,26.7754,26.5493,26.7347,39402.523069692,0
+SBR.US,D,20120201,000000,26.7449,26.8481,26.565,26.6572,52500.575827961,0
+SBR.US,D,20120202,000000,26.5908,27.0032,26.5908,26.7772,30973.909323205,0
+SBR.US,D,20120203,000000,26.805,26.805,26.5742,26.6249,35905.591138615,0
+SBR.US,D,20120206,000000,26.6249,26.6848,26.3259,26.5796,53915.820049215,0
+SBR.US,D,20120207,000000,26.4616,26.7218,26.4199,26.6665,45612.909464797,0
+SBR.US,D,20120208,000000,26.7772,26.9433,26.3065,26.6193,48312.276505489,0
+SBR.US,D,20120209,000000,26.7274,26.9257,26.7144,26.8307,21827.920634548,0
+SBR.US,D,20120210,000000,26.805,26.805,26.6057,26.6784,17358.956493315,0
+SBR.US,D,20120213,000000,26.6931,27.0805,26.6931,26.8861,32822.612724015,0
+SBR.US,D,20120214,000000,26.983,27.52,26.933,27.2773,79031.528560704,0
+SBR.US,D,20120215,000000,27.2321,27.7453,27.2321,27.52,57388.911725415,0
+SBR.US,D,20120216,000000,27.4139,28.1512,27.4139,27.9695,26906.978571009,0
+SBR.US,D,20120217,000000,27.9519,28.3404,27.9519,28.2657,75911.706115842,0
+SBR.US,D,20120221,000000,28.406,28.8148,28.3109,28.7658,69080.38944602,0
+SBR.US,D,20120222,000000,28.6514,28.8148,28.5767,28.7612,25371.449427429,0
+SBR.US,D,20120223,000000,28.3026,28.7565,28.189,28.5564,31349.935161471,0
+SBR.US,D,20120224,000000,28.6476,28.7335,28.548,28.5774,27144.297471817,0
+SBR.US,D,20120227,000000,28.334,28.5961,28.2842,28.3615,22640.656596218,0
+SBR.US,D,20120228,000000,28.1844,28.3672,27.6492,28.0395,56605.434258365,0
+SBR.US,D,20120229,000000,28.2758,28.2804,27.6501,27.8725,25368.198483581,0
+SBR.US,D,20120301,000000,28.2057,28.3238,27.7361,28.0496,42039.038529349,0
+SBR.US,D,20120302,000000,28.011,28.3248,27.6501,27.6713,34857.703572036,0
+SBR.US,D,20120305,000000,27.6713,27.8484,27.4074,27.5025,25237.077081765,0
+SBR.US,D,20120306,000000,27.3049,27.3289,26.755,27.0088,51969.588333004,0
+SBR.US,D,20120307,000000,27.2199,27.3742,27.0328,27.1878,53916.903697163,0
+SBR.US,D,20120308,000000,27.3289,27.4971,27.2026,27.3049,10107.184419324,0
+SBR.US,D,20120309,000000,27.1822,27.605,27.1822,27.3964,32191.929617759,0
+SBR.US,D,20120312,000000,27.4324,27.6372,27.3964,27.5145,26642.56847148,0
+SBR.US,D,20120313,000000,27.6409,27.8328,27.0476,27.3797,48059.786533397,0
+SBR.US,D,20120314,000000,27.3123,27.5062,27.0899,27.3355,34885.878418707,0
+SBR.US,D,20120315,000000,27.1204,27.2606,26.7919,26.9211,36664.144702841,0
+SBR.US,D,20120316,000000,26.9285,27.1159,26.7706,26.8168,57528.702310824,0
+SBR.US,D,20120319,000000,26.7671,27.0078,26.5713,26.8417,42701.147426122,0
+SBR.US,D,20120320,000000,26.8722,26.8722,26.4053,26.4053,52218.827361248,0
+SBR.US,D,20120321,000000,26.2992,26.4799,26.2476,26.4199,58967.786786952,0
+SBR.US,D,20120322,000000,26.241,26.4024,25.9468,25.9468,92297.54675105,0
+SBR.US,D,20120323,000000,25.9483,26.4671,25.9483,26.4671,27725.132772425,0
+SBR.US,D,20120326,000000,26.4053,26.7494,26.229,26.3314,49051.324406635,0
+SBR.US,D,20120327,000000,26.241,26.3758,25.9854,26.1292,55325.646030724,0
+SBR.US,D,20120328,000000,26.0297,26.4165,26.0297,26.1949,32862.707698125,0
+SBR.US,D,20120329,000000,26.314,26.314,25.9835,26.1735,28181.348558907,0
+SBR.US,D,20120330,000000,26.2437,26.385,26.0647,26.1765,23018.849730381,0
+SBR.US,D,20120402,000000,26.0297,26.9175,26.0297,26.801,51051.73852029,0
+SBR.US,D,20120403,000000,26.9175,27.4212,26.7385,27.0439,48175.736863929,0
+SBR.US,D,20120404,000000,26.8991,27.0874,26.4459,26.6148,34561.86768199,0
+SBR.US,D,20120405,000000,26.6075,26.8103,26.5889,26.6443,25769.148224671,0
+SBR.US,D,20120409,000000,26.9433,26.9433,26.4116,26.6543,37692.52660634,0
+SBR.US,D,20120410,000000,26.7235,26.8648,25.7383,26.1183,98095.063277626,0
+SBR.US,D,20120411,000000,26.3314,26.4726,26.1183,26.2539,33679.778251589,0
+SBR.US,D,20120412,000000,26.4033,26.8473,26.3758,26.7005,32756.510199133,0
+SBR.US,D,20120413,000000,26.9175,26.9323,26.7357,26.7891,20038.817870927,0
+SBR.US,D,20120416,000000,26.7891,26.7891,26.2079,26.3166,26540.705564282,0
+SBR.US,D,20120417,000000,26.5178,26.5216,26.1007,26.1292,23860.844186672,0
+SBR.US,D,20120418,000000,25.9483,25.9835,24.7561,25.1733,183542.87134372,0
+SBR.US,D,20120419,000000,25.0441,25.1114,24.7535,25.0045,67874.289278903,0
+SBR.US,D,20120420,000000,25.0708,25.2767,24.8568,25.2481,64266.825257038,0
+SBR.US,D,20120423,000000,25.1355,25.1771,24.2164,24.9915,127651.56108369,0
+SBR.US,D,20120424,000000,24.9204,24.9372,24.4877,24.5643,68251.398765117,0
+SBR.US,D,20120425,000000,25.1641,25.1641,24.5799,24.8614,65630.054376746,0
+SBR.US,D,20120426,000000,24.8568,25.4113,24.8568,25.1835,60903.182023675,0
+SBR.US,D,20120427,000000,25.1705,25.1817,24.7636,25.1733,57542.789734158,0
+SBR.US,D,20120430,000000,25.1751,25.3772,24.9988,25.3329,24158.847372616,0
+SBR.US,D,20120501,000000,25.3145,25.8478,25.2702,25.3237,58661.114417417,0
+SBR.US,D,20120502,000000,25.4752,25.5848,25.3127,25.3772,20686.839344363,0
+SBR.US,D,20120503,000000,25.3053,25.3053,24.6225,24.8984,45224.963499093,0
+SBR.US,D,20120504,000000,24.6398,25.0523,24.5938,24.8568,64242.985002163,0
+SBR.US,D,20120507,000000,24.7203,24.9704,24.4185,24.927,60791.566284939,0
+SBR.US,D,20120508,000000,24.7691,25.0451,24.4989,24.7083,63286.123863291,0
+SBR.US,D,20120509,000000,24.6649,24.9583,24.434,24.6039,45595.571097614,0
+SBR.US,D,20120510,000000,24.783,25.3173,24.6241,24.7719,61070.063807804,0
+SBR.US,D,20120511,000000,24.758,24.9767,24.6169,24.7018,17667.796158749,0
+SBR.US,D,20120514,000000,24.6011,24.6593,24.4516,24.4516,34995.326861545,0
+SBR.US,D,20120515,000000,24.5458,24.5458,23.5925,23.8361,162037.87779795,0
+SBR.US,D,20120516,000000,23.7208,24.1638,23.336,23.4051,80940.916246653,0
+SBR.US,D,20120517,000000,23.5474,23.5474,22.3679,22.4861,108258.59739028,0
+SBR.US,D,20120518,000000,22.4604,22.4944,21.9011,21.9121,91153.21451702,0
+SBR.US,D,20120521,000000,21.806,22.6409,21.5799,22.3707,89636.107388569,0
+SBR.US,D,20120522,000000,22.3707,22.5968,22.1337,22.2332,40742.995582474,0
+SBR.US,D,20120523,000000,22.2,22.2997,21.5799,21.9896,69012.119625242,0
+SBR.US,D,20120524,000000,21.8724,22.007,21.5799,21.7756,60748.220366984,0
+SBR.US,D,20120525,000000,21.6878,21.961,21.5799,21.9055,56650.94747222,0
+SBR.US,D,20120529,000000,22.0136,22.3504,21.8872,22.2204,69482.42283506,0
+SBR.US,D,20120530,000000,22.1621,22.1621,21.6177,21.7617,48946.210555593,0
+SBR.US,D,20120531,000000,21.7192,21.7339,21.3593,21.5993,43092.344335673,0
+SBR.US,D,20120601,000000,21.2061,21.3196,20.9818,21.0575,49900.904398566,0
+SBR.US,D,20120604,000000,20.8886,20.9155,20.0674,20.3248,122248.49241051,0
+SBR.US,D,20120605,000000,20.3913,21.1351,20.2585,21.0539,100660.05797266,0
+SBR.US,D,20120606,000000,21.1249,21.5364,20.9487,21.3963,75672.219919135,0
+SBR.US,D,20120607,000000,21.6019,21.7756,21.1397,21.2172,45131.76977549,0
+SBR.US,D,20120608,000000,21.183,21.4433,20.8261,21.2865,54159.640837715,0
+SBR.US,D,20120611,000000,21.3123,21.566,21.3123,21.3558,54340.610045182,0
+SBR.US,D,20120612,000000,21.4157,21.8143,21.4157,21.7977,67567.616909366,0
+SBR.US,D,20120613,000000,21.6382,21.8474,21.2994,21.3842,46416.976242877,0
+SBR.US,D,20120614,000000,21.3593,21.6019,21.2918,21.2958,44865.19238006,0
+SBR.US,D,20120615,000000,21.281,21.4157,20.9385,21.1784,75615.870225794,0
+SBR.US,D,20120618,000000,21.1056,21.4193,20.9126,21.2476,65746.004707278,0
+SBR.US,D,20120619,000000,21.2958,22.0699,21.1583,21.9064,47493.038656127,0
+SBR.US,D,20120620,000000,21.9129,22.1347,21.8411,21.9721,51102.669973889,0
+SBR.US,D,20120621,000000,22.081,22.081,21.1056,21.1583,61353.979570415,0
+SBR.US,D,20120622,000000,21.2514,21.5053,21.0632,21.361,65566.119147761,0
+SBR.US,D,20120625,000000,21.1739,21.3777,20.848,21.0642,35532.816244196,0
+SBR.US,D,20120626,000000,20.873,21.2007,20.73,21.1101,44132.64636661,0
+SBR.US,D,20120627,000000,21.1397,22.1058,21.1351,21.8826,62026.924946677,0
+SBR.US,D,20120628,000000,21.8972,21.9811,21.5522,21.7977,16845.307365539,0
+SBR.US,D,20120629,000000,22.034,22.499,21.9064,22.2277,49686.342104687,0
+SBR.US,D,20120702,000000,22.3644,22.6901,22.2195,22.6836,61369.150641699,0
+SBR.US,D,20120703,000000,22.8137,23.9479,22.8137,23.6894,74478.039879456,0
+SBR.US,D,20120705,000000,23.5113,24.1029,23.4153,23.7855,100682.81457958,0
+SBR.US,D,20120706,000000,23.5732,24.2448,23.3007,24.0631,61712.667041499,0
+SBR.US,D,20120709,000000,24.1315,24.8327,24.0522,24.8327,89165.80417875,0
+SBR.US,D,20120710,000000,24.5292,24.5292,23.5059,23.7983,69052.214599349,0
+SBR.US,D,20120711,000000,23.9598,24.0107,23.5492,23.9634,47033.571925795,0
+SBR.US,D,20120712,000000,23.8371,24.112,23.4652,24.0522,44566.105546166,0
+SBR.US,D,20120713,000000,24.0992,24.1574,23.6654,23.7117,26574.298650699,0
+SBR.US,D,20120716,000000,23.8804,24.0059,23.5001,23.8167,51287.973773148,0
+SBR.US,D,20120717,000000,23.6691,24.0401,23.5732,23.8601,32467.17619678,0
+SBR.US,D,20120718,000000,23.8887,24.3493,23.789,24.2237,43366.507266743,0
+SBR.US,D,20120719,000000,24.65,24.65,24.0963,24.2551,55875.055540812,0
+SBR.US,D,20120720,000000,24.2164,24.2164,23.4356,23.9136,46381.215860562,0
+SBR.US,D,20120723,000000,23.7117,23.8713,23.4688,23.7411,32540.864257303,0
+SBR.US,D,20120724,000000,23.5907,23.8122,23.265,23.6266,27171.38867054,0
+SBR.US,D,20120725,000000,23.7604,23.8804,23.3341,23.7558,65676.651238549,0
+SBR.US,D,20120726,000000,24.0225,24.0225,23.312,23.4606,28562.792636919,0
+SBR.US,D,20120727,000000,23.6654,23.9858,23.2585,23.6266,48008.855079799,0
+SBR.US,D,20120730,000000,23.9026,24.2488,23.6691,24.0225,24796.032366565,0
+SBR.US,D,20120731,000000,24.1648,24.1648,23.826,23.8407,30528.530016208,0
+SBR.US,D,20120801,000000,23.8713,23.8713,23.4606,23.7411,15191.660595529,0
+SBR.US,D,20120802,000000,23.4873,23.7733,23.0388,23.312,28457.678785875,0
+SBR.US,D,20120803,000000,23.5943,23.9634,23.5113,23.6434,18222.623908582,0
+SBR.US,D,20120806,000000,23.5686,24.0456,23.3007,23.8601,32982.992620451,0
+SBR.US,D,20120807,000000,23.6691,24.6069,23.6691,24.3068,60829.493963151,0
+SBR.US,D,20120808,000000,24.5826,25.0081,24.112,24.4711,50902.195103342,0
+SBR.US,D,20120809,000000,24.2947,24.9915,24.2901,24.2901,40659.554690408,0
+SBR.US,D,20120810,000000,24.4018,24.9704,24.2488,24.8291,59282.044692131,0
+SBR.US,D,20120813,000000,24.7055,24.9417,24.4822,24.5061,24073.239184655,0
+SBR.US,D,20120814,000000,24.6797,25.0809,24.4822,25.0784,24384.246145986,0
+SBR.US,D,20120815,000000,24.9694,24.9694,24.4887,24.795,19161.063032323,0
+SBR.US,D,20120816,000000,24.5458,25.0672,24.5458,24.7553,26186.352684996,0
+SBR.US,D,20120817,000000,24.7184,24.8855,24.4887,24.6851,37189.713958053,0
+SBR.US,D,20120820,000000,24.758,24.9306,24.3068,24.4091,29280.167579084,0
+SBR.US,D,20120821,000000,24.6593,24.8772,24.1675,24.1675,49747.026389824,0
+SBR.US,D,20120822,000000,24.0557,24.259,23.6949,24.0272,81138.140173352,0
+SBR.US,D,20120823,000000,24.0142,24.2033,23.8095,23.9118,33516.147411306,0
+SBR.US,D,20120824,000000,23.9838,24.2154,23.896,24.0088,42460.577581468,0
+SBR.US,D,20120827,000000,23.7918,24.2228,23.5917,23.7236,92926.062561407,0
+SBR.US,D,20120828,000000,23.9175,23.9201,22.7868,23.0878,99705.364129681,0
+SBR.US,D,20120829,000000,23.3738,24.2855,22.9253,23.0407,110793.24994275,0
+SBR.US,D,20120830,000000,23.0378,23.5241,22.4687,23.3839,127691.65605778,0
+SBR.US,D,20120831,000000,23.0047,23.7918,23.0047,23.6526,47072.583251955,0
+SBR.US,D,20120904,000000,23.4865,23.9581,23.0914,23.5382,52434.473303078,0
+SBR.US,D,20120905,000000,23.6175,23.9008,23.563,23.6949,33549.740497722,0
+SBR.US,D,20120906,000000,23.7752,23.8095,23.4329,23.4845,87283.507691523,0
+SBR.US,D,20120907,000000,23.5382,23.5382,22.9123,23.4346,132052.25540415,0
+SBR.US,D,20120910,000000,23.5113,24.1416,23.3591,23.8739,96576.872501227,0
+SBR.US,D,20120911,000000,23.8399,24.1979,23.8399,23.9175,72949.012623569,0
+SBR.US,D,20120912,000000,24.1933,24.1933,23.6359,24.0142,44131.562718662,0
+SBR.US,D,20120913,000000,24.1232,24.1295,23.4688,23.9053,52016.185194805,0
+SBR.US,D,20120914,000000,23.9653,24.0382,23.8019,24.0263,29137.126049831,0
+SBR.US,D,20120917,000000,24.1038,24.1675,23.9192,24.0429,54499.906293669,0
+SBR.US,D,20120918,000000,24.0547,24.0547,23.8777,23.9339,45856.730253297,0
+SBR.US,D,20120919,000000,24.0225,24.0495,23.8075,24.0263,64940.854281249,0
+SBR.US,D,20120920,000000,24.0547,24.0547,23.764,23.7975,36447.415113061,0
+SBR.US,D,20120921,000000,23.7051,23.9875,23.6968,23.7799,39700.526255638,0
+SBR.US,D,20120924,000000,23.6968,23.898,23.6968,23.7723,18243.213219611,0
+SBR.US,D,20120925,000000,23.6968,23.8075,23.479,23.5325,54260.420096962,0
+SBR.US,D,20120926,000000,23.5206,23.6295,23.1422,23.4569,62609.927543182,0
+SBR.US,D,20120927,000000,23.4688,23.4688,23.1984,23.3341,31994.705691061,0
+SBR.US,D,20120928,000000,23.4208,23.4208,23.0315,23.3139,33490.139860534,0
+SBR.US,D,20121001,000000,23.4486,23.4688,23.1653,23.2308,53167.019316529,0
+SBR.US,D,20121002,000000,23.3794,23.3794,23.0167,23.131,34745.00418535,0
+SBR.US,D,20121003,000000,23.061,23.1792,22.7896,23.0592,37772.716554557,0
+SBR.US,D,20121004,000000,23.0242,23.6295,22.7896,23.4274,49172.692976909,0
+SBR.US,D,20121005,000000,23.335,23.4661,23.2519,23.2704,11670.888409577,0
+SBR.US,D,20121008,000000,23.2925,23.5123,23.2704,23.3435,16905.991650677,0
+SBR.US,D,20121009,000000,23.2991,23.5123,23.2704,23.4569,23758.981279475,0
+SBR.US,D,20121010,000000,23.4688,23.4688,23.2778,23.3184,15867.856915637,0
+SBR.US,D,20121011,000000,23.3148,23.4172,23.1893,23.335,12517.217457662,0
+SBR.US,D,20121012,000000,23.3056,23.311,23.1218,23.1947,21337.028113699,0
+SBR.US,D,20121015,000000,23.1947,23.2133,22.9697,23.0074,14203.373666139,0
+SBR.US,D,20121016,000000,23.0803,23.2133,22.4556,22.511,108216.33512028,0
+SBR.US,D,20121017,000000,22.6062,22.8911,22.511,22.7583,48156.231200847,0
+SBR.US,D,20121018,000000,22.6724,22.8857,22.6679,22.6993,13631.207549123,0
+SBR.US,D,20121019,000000,22.6679,22.8784,22.571,22.6679,26265.458985264,0
+SBR.US,D,20121022,000000,22.5819,22.6595,22.4437,22.499,67105.982883137,0
+SBR.US,D,20121023,000000,22.3892,22.4077,21.8982,22.2591,64917.014026374,0
+SBR.US,D,20121024,000000,22.3717,22.5774,22.3293,22.499,39154.367689395,0
+SBR.US,D,20121025,000000,22.4604,22.4861,21.6777,22.428,44336.372181002,0
+SBR.US,D,20121026,000000,22.318,22.3753,22.0385,22.2018,67551.362190133,0
+SBR.US,D,20121031,000000,22.2195,22.5256,21.6657,21.7839,45840.475534064,0
+SBR.US,D,20121101,000000,21.6547,21.9896,21.5348,21.9841,30019.215480229,0
+SBR.US,D,20121102,000000,21.9684,21.9896,21.4276,21.4773,42447.573806083,0
+SBR.US,D,20121105,000000,21.5606,21.9896,21.4506,21.8698,44121.809887121,0
+SBR.US,D,20121106,000000,21.8698,22.199,21.8291,21.9592,70794.72050117,0
+SBR.US,D,20121107,000000,22.0201,22.0699,21.722,21.9037,41972.936004466,0
+SBR.US,D,20121108,000000,21.7996,21.9149,21.544,21.7274,51519.874434212,0
+SBR.US,D,20121109,000000,21.4636,21.5392,21.0585,21.2238,110003.27058801,0
+SBR.US,D,20121112,000000,21.2882,21.5392,20.4606,20.8315,91572.586273241,0
+SBR.US,D,20121113,000000,20.5343,20.7291,20.1697,20.5962,157498.47654002,0
+SBR.US,D,20121114,000000,20.3821,20.635,20.182,20.3074,90629.812557703,0
+SBR.US,D,20121115,000000,20.1366,20.311,19.8902,20.0886,94454.006169345,0
+SBR.US,D,20121116,000000,19.8441,20.2943,19.6771,20.2234,99642.512548647,0
+SBR.US,D,20121119,000000,20.2909,21.1637,20.2169,21.0096,97961.774579913,0
+SBR.US,D,20121120,000000,21.0493,21.0548,20.4901,20.6471,59071.816990047,0
+SBR.US,D,20121121,000000,20.5547,20.9884,20.5547,20.8767,30493.853281844,0
+SBR.US,D,20121123,000000,21.1221,21.3354,20.861,21.2902,6141.0329263758,0
+SBR.US,D,20121126,000000,21.3472,21.8429,21.1896,21.4626,68598.166108764,0
+SBR.US,D,20121127,000000,21.5763,21.6206,21.0042,21.2374,60409.03855898,0
+SBR.US,D,20121128,000000,21.2311,21.8947,21.2311,21.8143,47416.099651754,0
+SBR.US,D,20121129,000000,21.9167,22.0257,21.7497,21.8872,29462.220434499,0
+SBR.US,D,20121130,000000,21.7764,22.0054,21.5199,21.8698,36147.24463122,0
+SBR.US,D,20121203,000000,21.7359,21.8807,21.5642,21.6935,24902.229865557,0
+SBR.US,D,20121204,000000,21.4413,21.6573,21.1941,21.2311,59366.569232145,0
+SBR.US,D,20121205,000000,21.4257,21.5763,21.2311,21.2514,31410.619446608,0
+SBR.US,D,20121206,000000,21.0308,21.2836,20.1644,20.5491,84727.182180084,0
+SBR.US,D,20121207,000000,20.1366,20.7217,20.1366,20.681,43459.700990346,0
+SBR.US,D,20121210,000000,20.3379,20.6166,20.324,20.5029,92810.112230876,0
+SBR.US,D,20121211,000000,20.4366,20.5491,20.4366,20.4799,41280.484965125,0
+SBR.US,D,20121212,000000,20.5168,20.633,20.4087,20.4366,47449.692738172,0
+SBR.US,D,20121213,000000,20.2714,20.3415,19.9973,20.3415,45907.661706898,0
+SBR.US,D,20121214,000000,20.202,20.4984,19.8644,20.0353,67024.709286972,0
+SBR.US,D,20121217,000000,19.9511,20.2649,19.6835,19.8505,71917.379776222,0
+SBR.US,D,20121218,000000,19.7721,20.2943,19.7721,20.0128,71644.3004931,0
+SBR.US,D,20121219,000000,20.0886,20.2454,19.7047,19.7047,46400.721523642,0
+SBR.US,D,20121220,000000,19.7047,19.9115,18.7551,19.009,174159.56375426,0
+SBR.US,D,20121221,000000,19.1566,19.1779,18.2032,18.3382,187991.24617393,0
+SBR.US,D,20121224,000000,18.3473,18.565,17.8055,18.3888,105820.38950528,0
+SBR.US,D,20121226,000000,17.8757,18.3851,17.7475,18.1166,135068.04764591,0
+SBR.US,D,20121227,000000,18.0603,18.4848,17.8822,18.1591,336105.33147656,0
+SBR.US,D,20121228,000000,18.1248,18.268,17.8887,17.98,127056.63835973,0
+SBR.US,D,20121231,000000,17.8969,18.3473,17.8564,18.1656,128288.74607763,0
+SBR.US,D,20130102,000000,18.434,18.603,18.2366,18.565,132887.74797273,0
+SBR.US,D,20130103,000000,18.5707,19.4546,18.565,19.2222,166963.05772567,0
+SBR.US,D,20130104,000000,19.3985,20.1339,19.3985,19.9244,84158.267006915,0
+SBR.US,D,20130107,000000,20.1163,20.2943,19.8154,20.2077,67541.609358593,0
+SBR.US,D,20130108,000000,20.3618,20.4734,19.8902,20.2909,71809.014981333,0
+SBR.US,D,20130109,000000,20.4459,20.4569,20.2943,20.3202,38558.361317504,0
+SBR.US,D,20130110,000000,20.396,20.396,20.0886,20.182,27520.323310082,0
+SBR.US,D,20130111,000000,20.2077,20.4336,19.8607,20.3682,50895.693215651,0
+SBR.US,D,20130114,000000,20.1919,20.4825,20.1201,20.3424,69622.213420466,0
+SBR.US,D,20130115,000000,20.3156,20.5574,20.2077,20.4874,19538.172518538,0
+SBR.US,D,20130116,000000,20.4874,20.754,20.2289,20.6267,41589.324630558,0
+SBR.US,D,20130117,000000,20.7336,20.7493,20.526,20.6664,23405.712048135,0
+SBR.US,D,20130118,000000,20.5888,21.1691,20.3386,21.0926,41827.727179314,0
+SBR.US,D,20130122,000000,21.0788,21.8041,20.861,21.6935,48575.60295707,0
+SBR.US,D,20130123,000000,21.6868,21.6915,21.316,21.316,60536.90901695,0
+SBR.US,D,20130124,000000,21.4738,21.6813,20.897,21.1848,43746.867696803,0
+SBR.US,D,20130125,000000,21.1583,21.5364,21.124,21.2763,20998.929953645,0
+SBR.US,D,20130128,000000,21.4296,21.6935,21.2623,21.5364,35173.045125165,0
+SBR.US,D,20130129,000000,21.5005,21.7682,21.4636,21.6563,32787.935989652,0
+SBR.US,D,20130130,000000,21.722,21.9961,21.5364,21.5587,44407.892945629,0
+SBR.US,D,20130131,000000,21.6197,21.8364,21.495,21.5154,38635.300321877,0
+SBR.US,D,20130201,000000,21.4553,21.6647,21.304,21.3298,54205.154051569,0
+SBR.US,D,20130204,000000,21.3085,21.4276,21.1941,21.2715,20620.736819482,0
+SBR.US,D,20130205,000000,21.4276,22.1337,21.2865,22.0422,83665.207190169,0
+SBR.US,D,20130206,000000,22.1594,22.3127,21.9463,22.1088,40219.593623159,0
+SBR.US,D,20130207,000000,21.8106,22.0661,21.8106,21.9167,16160.441861839,0
+SBR.US,D,20130208,000000,22.0422,22.248,21.9121,22.1713,18757.945995336,0
+SBR.US,D,20130211,000000,21.9574,22.1807,21.9574,22.0385,26955.74272871,0
+SBR.US,D,20130212,000000,22.0385,22.2415,21.9675,22.1068,56626.023569395,0
+SBR.US,D,20130213,000000,21.9231,22.199,21.9231,22.1068,25296.677718954,0
+SBR.US,D,20130214,000000,22.1068,22.3014,22.1068,22.2988,21798.662139927,0
+SBR.US,D,20130215,000000,22.1585,22.2646,21.9167,22.0449,29286.669466777,0
+SBR.US,D,20130219,000000,21.876,22.056,21.8272,21.8937,24982.419813776,0
+SBR.US,D,20130220,000000,21.9064,21.9896,21.6915,21.6915,34880.460178963,0
+SBR.US,D,20130221,000000,21.5476,21.566,20.6561,20.8094,87857.841104435,0
+SBR.US,D,20130222,000000,20.8038,21.5476,20.3526,21.5476,63975.323958787,0
+SBR.US,D,20130225,000000,21.4183,21.8041,21.4183,21.4758,30869.87912011,0
+SBR.US,D,20130226,000000,21.7211,21.7211,20.8749,21.1388,39078.512332973,0
+SBR.US,D,20130227,000000,20.9984,21.7902,20.9984,21.7322,25295.594071005,0
+SBR.US,D,20130228,000000,21.7801,21.9435,21.5401,21.5401,23460.97809353,0
+SBR.US,D,20130301,000000,21.5623,21.9527,21.5623,21.6436,51502.536067029,0
+SBR.US,D,20130304,000000,21.7672,21.7672,21.2715,21.5318,30252.199789242,0
+SBR.US,D,20130305,000000,21.4257,21.4257,20.9708,21.0207,22095.581677925,0
+SBR.US,D,20130306,000000,20.9283,21.065,20.8989,20.9782,45879.486860227,0
+SBR.US,D,20130307,000000,21.0954,21.2339,20.8794,21.0816,50150.14342681,0
+SBR.US,D,20130308,000000,21.2218,21.2715,21.0042,21.2218,29969.36767458,0
+SBR.US,D,20130311,000000,21.7736,21.8807,21.4065,21.7155,36772.509497731,0
+SBR.US,D,20130312,000000,21.7155,22.0201,21.7155,22.0201,39021.078991682,0
+SBR.US,D,20130313,000000,21.8559,21.9445,21.6915,21.6915,16775.953896811,0
+SBR.US,D,20130314,000000,21.8013,21.8512,21.4306,21.5715,19518.666855457,0
+SBR.US,D,20130315,000000,21.5715,21.663,21.4792,21.663,42274.190134258,0
+SBR.US,D,20130318,000000,21.663,21.663,21.5318,21.663,18424.182427076,0
+SBR.US,D,20130319,000000,21.7054,21.7054,21.2699,21.2699,33445.71029463,0
+SBR.US,D,20130320,000000,21.4792,21.5845,21.2172,21.2948,26953.575432811,0
+SBR.US,D,20130321,000000,21.3686,21.5272,21.3437,21.3953,18101.255338306,0
+SBR.US,D,20130322,000000,21.4276,21.6029,21.2948,21.361,18554.220180942,0
+SBR.US,D,20130325,000000,21.4359,21.4359,21.2172,21.2172,18018.89809419,0
+SBR.US,D,20130326,000000,21.2172,21.8281,21.2172,21.447,29367.943062945,0
+SBR.US,D,20130327,000000,21.361,21.613,21.3123,21.5318,37267.736610375,0
+SBR.US,D,20130328,000000,21.71,21.8457,21.5781,21.6868,39751.457709236,0
+SBR.US,D,20130401,000000,21.6868,21.7598,21.447,21.6519,17050.116827879,0
+SBR.US,D,20130402,000000,21.8512,21.9186,21.7598,21.9074,31678.280489984,0
+SBR.US,D,20130403,000000,21.7644,22.1631,21.4913,22.0054,37534.314005802,0
+SBR.US,D,20130404,000000,22.2156,22.2452,22.0163,22.0616,37268.820258323,0
+SBR.US,D,20130405,000000,21.649,23.072,21.6177,22.8754,79501.831770524,0
+SBR.US,D,20130408,000000,22.6337,23.479,22.5164,23.3959,78201.454231852,0
+SBR.US,D,20130409,000000,23.4033,23.7125,23.3959,23.5011,78508.126601388,0
+SBR.US,D,20130410,000000,23.6507,23.6507,23.2464,23.4642,38829.273304728,0
+SBR.US,D,20130411,000000,23.3794,23.6349,23.2392,23.4883,27866.007005779,0
+SBR.US,D,20130412,000000,23.2641,23.5999,22.9697,23.335,31982.785563623,0
+SBR.US,D,20130415,000000,23.3378,23.3591,22.3707,22.3745,52644.701005163,0
+SBR.US,D,20130416,000000,22.3745,22.6458,22.1262,22.5896,33887.838657776,0
+SBR.US,D,20130417,000000,22.7381,22.8819,22.1123,22.1548,48201.744414702,0
+SBR.US,D,20130418,000000,22.0634,22.8165,22.0634,22.5829,59704.667392199,0
+SBR.US,D,20130419,000000,22.5091,23.2058,22.5091,23.1772,38235.434228735,0
+SBR.US,D,20130422,000000,23.2788,23.3277,22.8007,23.1967,26563.462171211,0
+SBR.US,D,20130423,000000,23.3877,23.4033,23.0989,23.1218,27400.038387756,0
+SBR.US,D,20130424,000000,23.2641,23.4523,22.9816,23.2149,44626.789831305,0
+SBR.US,D,20130425,000000,23.3877,23.6885,23.2262,23.6821,27913.68751553,0
+SBR.US,D,20130426,000000,23.3858,23.5695,23.2149,23.5484,19676.879455997,0
+SBR.US,D,20130429,000000,23.6986,23.9053,23.4957,23.6775,61317.135540152,0
+SBR.US,D,20130430,000000,23.789,23.9192,23.574,23.8509,25304.263254598,0
+SBR.US,D,20130501,000000,23.9127,24.2717,23.7826,23.7918,84480.110447737,0
+SBR.US,D,20130502,000000,23.8685,23.9495,23.6913,23.8685,32155.085587498,0
+SBR.US,D,20130503,000000,23.9192,24.112,23.8113,23.9562,41148.279915358,0
+SBR.US,D,20130506,000000,24.0595,24.3077,23.6913,23.6913,38143.324153079,0
+SBR.US,D,20130507,000000,23.9774,24.1545,23.7356,24.1434,38480.338665186,0
+SBR.US,D,20130508,000000,24.1767,24.2605,24.0151,24.0299,35655.268462422,0
+SBR.US,D,20130509,000000,24.019,24.2846,24.019,24.1157,26995.837702816,0
+SBR.US,D,20130510,000000,24.2348,24.2717,24.0299,24.2551,36464.753480243,0
+SBR.US,D,20130513,000000,24.2329,25.6024,24.1056,25.6024,143826.09036885,0
+SBR.US,D,20130514,000000,25.5969,25.9734,25.5969,25.6024,89980.707436318,0
+SBR.US,D,20130515,000000,25.6975,25.6975,25.1724,25.3024,57361.820526694,0
+SBR.US,D,20130516,000000,25.2517,25.2785,24.6344,24.6546,40611.874180658,0
+SBR.US,D,20130517,000000,24.9306,25.0293,24.6307,25.0293,29675.699080432,0
+SBR.US,D,20130520,000000,25.0293,25.1411,24.6677,25.0293,40379.973519594,0
+SBR.US,D,20130521,000000,24.8384,25.3173,24.7471,25.2702,23451.22526199,0
+SBR.US,D,20130522,000000,25.3836,25.4871,25.2657,25.3386,16254.719233392,0
+SBR.US,D,20130523,000000,25.3347,25.9439,25.0321,25.846,31501.645874315,0
+SBR.US,D,20130524,000000,25.846,25.9502,25.5027,25.9502,18638.744720957,0
+SBR.US,D,20130528,000000,25.7214,25.9439,25.0368,25.1132,34008.123580104,0
+SBR.US,D,20130529,000000,25.0081,25.4677,24.0299,25.0127,59026.303776192,0
+SBR.US,D,20130530,000000,24.9103,25.3836,24.7839,24.8742,39482.713017911,0
+SBR.US,D,20130531,000000,24.8439,25.3006,24.554,24.9011,36755.171130548,0
+SBR.US,D,20130603,000000,24.889,25.3024,24.5033,24.9251,21801.913083774,0
+SBR.US,D,20130604,000000,25.1207,25.3061,24.8153,25.1003,22183.357161786,0
+SBR.US,D,20130605,000000,24.9306,25.4353,24.3797,24.686,53541.961506847,0
+SBR.US,D,20130606,000000,24.5559,25.0036,24.1629,24.7229,39501.13503304,0
+SBR.US,D,20130607,000000,24.9803,24.9803,24.5033,24.7379,17752.320698763,0
+SBR.US,D,20130610,000000,24.5559,25.2416,24.5559,25.0127,29803.569538399,0
+SBR.US,D,20130611,000000,24.795,24.9675,24.5559,24.9129,15725.899034333,0
+SBR.US,D,20130612,000000,25.0219,25.2251,24.5033,25.1881,19623.780706499,0
+SBR.US,D,20130613,000000,25.0386,25.1513,24.5079,25.0441,14244.552288196,0
+SBR.US,D,20130614,000000,25.034,25.034,24.4564,24.4564,19607.525987267,0
+SBR.US,D,20130617,000000,24.7379,24.7893,24.3363,24.3908,20301.060674558,0
+SBR.US,D,20130618,000000,24.3908,24.8327,24.1997,24.3105,35173.045125165,0
+SBR.US,D,20130619,000000,24.1951,24.8218,24.1951,24.8218,29555.414158103,0
+SBR.US,D,20130620,000000,24.4711,24.7839,23.8399,24.1075,46242.508923104,0
+SBR.US,D,20130621,000000,24.1574,24.5938,23.8564,24.16,33800.063173916,0
+SBR.US,D,20130624,000000,23.8814,24.1167,23.3617,23.6266,38636.383969826,0
+SBR.US,D,20130625,000000,23.7208,24.4091,23.4376,24.1951,39124.025546827,0
+SBR.US,D,20130626,000000,24.3825,24.6677,24.1951,24.663,20729.101614371,0
+SBR.US,D,20130627,000000,24.6677,24.7969,24.4018,24.5219,21359.784720627,0
+SBR.US,D,20130628,000000,24.5938,24.7471,24.434,24.5079,23973.543573356,0
+SBR.US,D,20130701,000000,24.8162,24.987,24.4472,24.6122,34536.943779163,0
+SBR.US,D,20130702,000000,24.591,24.8179,23.7236,24.5329,47465.947457403,0
+SBR.US,D,20130703,000000,23.8038,24.3363,23.7429,24.0918,20858.055720289,0
+SBR.US,D,20130705,000000,24.0318,24.316,23.8777,24.0225,20680.33745667,0
+SBR.US,D,20130708,000000,24.2293,24.434,24.0429,24.434,29659.444361197,0
+SBR.US,D,20130709,000000,24.4278,24.7229,24.1951,24.4278,23208.488121438,0
+SBR.US,D,20130710,000000,24.341,24.758,24.2339,24.3039,13729.819512473,0
+SBR.US,D,20130711,000000,25.0358,25.1401,24.2025,24.5652,23916.110232065,0
+SBR.US,D,20130712,000000,24.3586,24.7811,24.2025,24.5477,39727.61745436,0
+SBR.US,D,20130715,000000,24.5477,24.5477,24.281,24.3881,22267.881701799,0
+SBR.US,D,20130716,000000,24.3881,24.5375,24.2531,24.2531,14501.376852083,0
+SBR.US,D,20130717,000000,24.2855,24.4906,24.1915,24.3253,52514.663251296,0
+SBR.US,D,20130718,000000,24.259,24.7286,24.259,24.5126,49177.027568707,0
+SBR.US,D,20130719,000000,24.3586,24.5311,24.2615,24.4046,27818.326496029,0
+SBR.US,D,20130722,000000,24.4046,24.6529,24.1915,24.5263,35875.248996046,0
+SBR.US,D,20130723,000000,24.3881,24.6059,24.2062,24.3649,20660.831793591,0
+SBR.US,D,20130724,000000,24.5375,24.8162,24.3586,24.4803,31254.574141967,0
+SBR.US,D,20130725,000000,24.3944,24.6593,24.3944,24.4618,34026.545595235,0
+SBR.US,D,20130726,000000,24.4618,24.6972,24.4323,24.6907,14512.213331573,0
+SBR.US,D,20130729,000000,24.8004,24.8004,24.3391,24.4185,17163.899862513,0
+SBR.US,D,20130730,000000,24.5707,24.6059,24.3391,24.5311,29047.183270072,0
+SBR.US,D,20130731,000000,24.4618,24.5938,24.4379,24.4618,20489.615417665,0
+SBR.US,D,20130801,000000,24.4618,24.6251,24.4618,24.4618,26989.335815124,0
+SBR.US,D,20130802,000000,24.4323,24.8052,24.3391,24.8052,28818.533552857,0
+SBR.US,D,20130805,000000,24.5707,25.2251,24.5707,25.2187,48047.86640596,0
+SBR.US,D,20130806,000000,25.2251,25.2932,24.9656,25.1613,31461.550900205,0
+SBR.US,D,20130807,000000,25.4113,25.4843,25.1825,25.3615,43236.469512875,0
+SBR.US,D,20130808,000000,25.4963,25.6264,25.1197,25.4558,30722.502999061,0
+SBR.US,D,20130809,000000,25.4963,25.6219,25.2187,25.5766,29062.354341357,0
+SBR.US,D,20130812,000000,25.5056,25.6024,25.1557,25.3875,32977.574380707,0
+SBR.US,D,20130813,000000,25.6181,25.655,25.1373,25.1861,14566.395729018,0
+SBR.US,D,20130814,000000,25.2104,25.6116,24.7413,25.0809,29147.96252932,0
+SBR.US,D,20130815,000000,24.7839,25.1152,24.5015,24.5015,27908.269275786,0
+SBR.US,D,20130816,000000,24.3336,24.9095,24.3297,24.758,43082.591504133,0
+SBR.US,D,20130819,000000,24.7222,24.9204,24.5531,24.7497,19735.396445236,0
+SBR.US,D,20130820,000000,24.7369,25.2231,24.6373,24.9851,37343.591966797,0
+SBR.US,D,20130821,000000,24.7461,25.0653,24.423,24.6907,30319.385962071,0
+SBR.US,D,20130822,000000,24.7893,25.1733,24.7893,24.9342,25646.696006447,0
+SBR.US,D,20130823,000000,25.1419,25.6835,25.0036,25.4171,33007.916523276,0
+SBR.US,D,20130826,000000,25.1817,25.896,25.1817,25.896,58211.400518625,0
+SBR.US,D,20130827,000000,25.6901,25.8434,25.1861,25.6577,32281.872397517,0
+SBR.US,D,20130828,000000,25.7769,25.966,25.2702,25.2702,36344.468557918,0
+SBR.US,D,20130829,000000,25.5065,25.7584,25.2471,25.5268,18763.36423508,0
+SBR.US,D,20130830,000000,25.7113,25.7113,25.0293,25.0414,31584.003118431,0
+SBR.US,D,20130903,000000,25.3571,25.582,25.0293,25.0376,25574.091593872,0
+SBR.US,D,20130904,000000,25.0293,25.2711,24.9417,25.1751,30719.252055214,0
+SBR.US,D,20130905,000000,25.0376,25.2627,25.0376,25.092,29035.263142636,0
+SBR.US,D,20130906,000000,25.1235,25.3329,24.796,24.9574,23929.114007449,0
+SBR.US,D,20130909,000000,24.9455,25.1937,24.8327,24.855,32041.302552863,0
+SBR.US,D,20130910,000000,24.7885,25.1152,24.7885,24.8955,30252.199789242,0
+SBR.US,D,20130911,000000,24.9289,25.0505,24.7893,24.962,22100.999917671,0
+SBR.US,D,20130912,000000,24.986,25.0745,24.794,24.9455,38051.214077423,0
+SBR.US,D,20130913,000000,25.0818,25.0987,24.554,24.6731,34353.8072758,0
+SBR.US,D,20130916,000000,24.8042,25.0164,24.6999,24.7627,18761.196939182,0
+SBR.US,D,20130917,000000,24.794,25.046,24.7063,25.046,24945.575783512,0
+SBR.US,D,20130918,000000,25.0818,25.0818,24.6943,24.7737,68079.098741244,0
+SBR.US,D,20130919,000000,24.7488,24.9352,24.7488,24.8162,27831.330271416,0
+SBR.US,D,20130920,000000,24.8162,24.9574,24.7691,24.8855,31870.086176938,0
+SBR.US,D,20130923,000000,24.866,25.0081,24.6731,24.9713,43957.095398891,0
+SBR.US,D,20130924,000000,24.9417,25.033,24.8282,24.9352,28106.576850434,0
+SBR.US,D,20130925,000000,25.0515,25.1798,24.962,25.046,19396.214637233,0
+SBR.US,D,20130926,000000,24.9713,25.0552,24.9352,24.9417,16018.483980533,0
+SBR.US,D,20130927,000000,25.0219,25.1751,24.7488,24.7691,20398.588989961,0
+SBR.US,D,20130930,000000,24.6897,24.9204,24.5477,24.6233,33272.326622807,0
+SBR.US,D,20131001,000000,24.6943,24.8179,24.259,24.494,32467.17619678,0
+SBR.US,D,20131002,000000,24.3833,25.0219,24.2357,25.0219,47487.620416381,0
+SBR.US,D,20131003,000000,25.0376,25.3329,24.7737,25.3329,58395.620669938,0
+SBR.US,D,20131004,000000,25.3329,25.7435,25.0137,25.5406,49371.000551558,0
+SBR.US,D,20131007,000000,25.5304,25.7435,25.3006,25.4004,33043.676905589,0
+SBR.US,D,20131008,000000,25.2627,25.3522,24.9574,25.0552,33810.899653406,0
+SBR.US,D,20131009,000000,25.1659,25.1659,24.9352,24.986,32176.758546476,0
+SBR.US,D,20131010,000000,25.1861,25.5895,25.0313,25.1521,20853.721128494,0
+SBR.US,D,20131011,000000,25.0828,25.4558,25.0828,25.1595,16690.345708848,0
+SBR.US,D,20131014,000000,25.2618,25.5194,25.1817,25.3108,20398.588989961,0
+SBR.US,D,20131015,000000,25.3486,25.5157,25.1733,25.4492,24980.252517877,0
+SBR.US,D,20131016,000000,25.4465,25.6126,25.2119,25.2388,40529.516936541,0
+SBR.US,D,20131017,000000,25.2388,25.4326,25.2314,25.4161,16479.034358813,0
+SBR.US,D,20131018,000000,25.1944,25.3218,24.7737,24.9481,62875.421290659,0
+SBR.US,D,20131021,000000,24.8291,24.9822,24.7405,24.8825,29874.006655077,0
+SBR.US,D,20131022,000000,24.7969,25.0775,24.6943,24.8724,42775.919134596,0
+SBR.US,D,20131023,000000,24.7405,24.8974,24.6473,24.7969,24846.963820164,0
+SBR.US,D,20131024,000000,24.9537,25.01,24.7405,24.8503,44892.283578784,0
+SBR.US,D,20131025,000000,24.9749,25.1096,24.6546,24.6584,46180.740990017,0
+SBR.US,D,20131028,000000,24.6649,24.9213,24.5043,24.7451,31772.557861538,0
+SBR.US,D,20131029,000000,24.9021,24.9998,24.7636,24.987,14148.107620744,0
+SBR.US,D,20131030,000000,24.8614,25.0809,24.6677,24.7571,25182.894684321,0
+SBR.US,D,20131031,000000,24.8724,24.8724,24.6407,24.7811,17930.03896238,0
+SBR.US,D,20131101,000000,24.8873,24.9129,24.7811,24.8503,19959.711570657,0
+SBR.US,D,20131104,000000,25.0275,25.0275,24.8825,25.0192,22464.021980549,0
+SBR.US,D,20131105,000000,24.9129,25.0708,24.8337,24.9998,28993.000872628,0
+SBR.US,D,20131106,000000,24.8226,24.9822,24.8052,24.9021,30205.60292744,0
+SBR.US,D,20131107,000000,24.9103,25.0533,24.9103,25.0228,28981.08074519,0
+SBR.US,D,20131108,000000,24.9103,25.1521,24.9103,25.1521,28958.324138262,0
+SBR.US,D,20131111,000000,25.1788,25.5101,25.1695,25.4068,58741.304365634,0
+SBR.US,D,20131112,000000,25.5018,25.5018,25.0313,25.0828,41233.88810332,0
+SBR.US,D,20131113,000000,25.021,25.2895,24.9103,25.0505,15482.078245833,0
+SBR.US,D,20131114,000000,25.0598,25.3053,25.0552,25.2453,21019.519264674,0
+SBR.US,D,20131115,000000,25.2841,25.32,25.092,25.1189,17960.38110495,0
+SBR.US,D,20131118,000000,25.1475,25.2138,25.0857,25.2037,21853.928185322,0
+SBR.US,D,20131119,000000,25.0857,25.2509,25.0857,25.2285,17500.91437462,0
+SBR.US,D,20131120,000000,25.259,25.259,25.0598,25.2509,15797.41979896,0
+SBR.US,D,20131121,000000,25.2509,25.3357,25.0552,25.3357,23780.654238453,0
+SBR.US,D,20131122,000000,25.3053,25.5194,25.1383,25.466,30360.564584131,0
+SBR.US,D,20131125,000000,25.4021,25.5313,25.3053,25.3053,38837.94248832,0
+SBR.US,D,20131126,000000,25.3034,25.4308,25.1724,25.1724,23722.137249215,0
+SBR.US,D,20131127,000000,25.1835,25.3311,25.1835,25.2841,24637.819766027,0
+SBR.US,D,20131129,000000,25.3937,25.466,25.3937,25.4021,12539.974064587,0
+SBR.US,D,20131202,000000,25.466,25.466,25.2841,25.4253,36086.56034608,0
+SBR.US,D,20131203,000000,25.3514,25.4548,25.3081,25.4151,16954.755808378,0
+SBR.US,D,20131204,000000,25.4196,25.5534,25.2075,25.3034,54745.894378065,0
+SBR.US,D,20131205,000000,25.2379,25.3311,25.1152,25.1761,14892.573761633,0
+SBR.US,D,20131206,000000,25.4049,25.4049,25.1122,25.1669,21759.650813767,0
+SBR.US,D,20131209,000000,25.2075,25.3053,25.1355,25.1669,19632.449890092,0
+SBR.US,D,20131210,000000,25.3053,25.3478,25.2138,25.2203,25436.468304361,0
+SBR.US,D,20131211,000000,25.2453,25.5534,25.2285,25.2343,39417.694140977,0
+SBR.US,D,20131212,000000,25.3357,25.3995,25.2187,25.3995,13148.984211865,0
+SBR.US,D,20131213,000000,25.2692,25.4187,25.2692,25.3791,27811.824608334,0
+SBR.US,D,20131216,000000,25.4308,25.5157,25.226,25.4039,45577.149082484,0
+SBR.US,D,20131217,000000,25.3053,25.3053,25.058,25.058,21219.994135218,0
+SBR.US,D,20131218,000000,25.069,25.1216,24.972,25.0775,11553.854431095,0
+SBR.US,D,20131219,000000,24.9342,25.1705,24.9342,24.9417,13867.442801982,0
+SBR.US,D,20131220,000000,24.9342,25.1705,24.8106,24.8365,37495.30267964,0
+SBR.US,D,20131223,000000,24.758,24.9149,24.7553,24.8697,25329.187157421,0
+SBR.US,D,20131224,000000,24.89,25.1216,24.8171,24.9417,12309.157051474,0
+SBR.US,D,20131226,000000,25.069,25.069,24.7969,24.7969,24453.599614715,0
+SBR.US,D,20131227,000000,24.7701,24.928,24.6722,24.7497,28538.952382041,0
+SBR.US,D,20131230,000000,24.6722,24.7461,24.5531,24.5531,61760.347551249,0
+SBR.US,D,20131231,000000,24.6251,25.1152,24.4249,24.9509,41238.222695118,0
+SBR.US,D,20140102,000000,24.7413,24.9037,24.7063,24.8246,20301.060674558,0
+SBR.US,D,20140103,000000,24.8937,25.1346,24.6538,24.8798,48741.401093251,0
+SBR.US,D,20140106,000000,24.9204,25.3395,24.9204,25.1595,81137.056525403,0
+SBR.US,D,20140107,000000,25.2914,25.2914,24.9204,25.0967,60930.273222398,0
+SBR.US,D,20140108,000000,25.0967,25.2187,24.7063,24.8697,79043.44868814,0
+SBR.US,D,20140109,000000,24.8246,24.83,24.1794,24.5283,71197.837538158,0
+SBR.US,D,20140110,000000,24.5144,24.7266,24.4489,24.5826,50853.430945644,0
+SBR.US,D,20140113,000000,24.6593,24.7673,24.5025,24.6749,33987.534269076,0
+SBR.US,D,20140114,000000,24.6593,24.8568,24.6261,24.8503,37933.096450994,0
+SBR.US,D,20140115,000000,24.8503,24.9787,24.733,24.8873,12776.209317448,0
+SBR.US,D,20140116,000000,24.8873,24.9499,24.6491,24.733,34479.510437873,0
+SBR.US,D,20140117,000000,24.6749,24.8873,24.6059,24.7295,23365.617074028,0
+SBR.US,D,20140121,000000,24.6797,24.9139,24.6593,24.8503,40050.544543131,0
+SBR.US,D,20140122,000000,24.7727,24.9139,24.6059,24.8503,29475.224209886,0
+SBR.US,D,20140123,000000,24.8447,24.9139,24.733,24.8188,47101.841746576,0
+SBR.US,D,20140124,000000,24.7608,24.8503,24.6621,24.8162,39779.632555906,0
+SBR.US,D,20140127,000000,25.6062,25.6062,24.7561,24.9565,45089.50750548,0
+SBR.US,D,20140128,000000,25.0828,25.0828,24.733,24.7389,28649.484472829,0
+SBR.US,D,20140129,000000,24.6159,25.0893,24.6159,24.9388,28757.849267718,0
+SBR.US,D,20140130,000000,25.118,25.1529,25.0081,25.1289,40391.893647031,0
+SBR.US,D,20140131,000000,24.8845,25.2333,24.8845,25.1972,31797.481764362,0
+SBR.US,D,20140203,000000,25.1096,25.3845,25.1096,25.2128,29993.207929456,0
+SBR.US,D,20140204,000000,25.3081,25.5987,25.1152,25.5987,24411.33734471,0
+SBR.US,D,20140205,000000,25.6523,25.7953,25.165,25.4456,53108.50232729,0
+SBR.US,D,20140206,000000,25.3571,25.5027,25.2333,25.5027,14421.186903867,0
+SBR.US,D,20140207,000000,25.3633,25.536,25.3522,25.3845,22289.554660777,0
+SBR.US,D,20140210,000000,25.3762,25.4519,25.2545,25.2545,23521.662378667,0
+SBR.US,D,20140211,000000,25.4031,25.4677,25.2729,25.4289,24687.667571677,0
+SBR.US,D,20140212,000000,25.4289,25.5766,25.2545,25.5515,76773.206235212,0
+SBR.US,D,20140213,000000,25.441,25.8765,25.441,25.7907,28458.762433823,0
+SBR.US,D,20140214,000000,25.9623,25.9724,25.6615,25.701,32391.320840357,0
+SBR.US,D,20140218,000000,25.9115,25.9115,25.3522,25.6254,59557.291271149,0
+SBR.US,D,20140219,000000,25.4944,25.6697,25.4889,25.5074,34233.522353474,0
+SBR.US,D,20140220,000000,25.5074,25.6901,25.5074,25.643,24915.233640944,0
+SBR.US,D,20140221,000000,25.7796,25.7796,25.4944,25.4944,21755.316221972,0
+SBR.US,D,20140224,000000,25.5626,25.6901,25.441,25.4944,42586.280743539,0
+SBR.US,D,20140225,000000,25.5406,25.621,25.2895,25.2895,24585.804664481,0
+SBR.US,D,20140226,000000,25.3081,25.5074,25.237,25.2398,22076.076014845,0
+SBR.US,D,20140227,000000,25.1132,25.1207,23.8934,24.9685,199095.38670624,0
+SBR.US,D,20140228,000000,25.1586,25.5776,24.5938,25.4068,67425.659028061,0
+SBR.US,D,20140303,000000,25.5221,25.5848,25.0995,25.4298,27276.502521583,0
+SBR.US,D,20140304,000000,25.2398,25.5221,25.2398,25.2499,18035.152813423,0
+SBR.US,D,20140305,000000,25.1586,25.3801,24.7553,24.8106,64102.110768807,0
+SBR.US,D,20140306,000000,24.8578,24.9878,24.8254,24.9537,40617.292420401,0
+SBR.US,D,20140307,000000,24.8909,25.3571,24.8909,25.1871,47651.251256665,0
+SBR.US,D,20140310,000000,25.2499,25.3633,25.1918,25.3319,26265.458985264,0
+SBR.US,D,20140311,000000,25.2333,25.3633,24.8909,24.8909,23637.612709199,0
+SBR.US,D,20140312,000000,24.9003,24.9003,24.5458,24.6426,56141.632936242,0
+SBR.US,D,20140313,000000,24.7451,25.0119,24.7451,24.7451,40951.055988661,0
+SBR.US,D,20140314,000000,24.7893,24.8955,24.712,24.8171,16446.524920347,0
+SBR.US,D,20140317,000000,24.8365,24.9204,24.6491,24.9204,27518.156014185,0
+SBR.US,D,20140318,000000,24.8171,24.9637,24.7811,24.7839,22560.466648,0
+SBR.US,D,20140319,000000,24.7405,24.9545,24.6907,24.712,33272.326622807,0
+SBR.US,D,20140320,000000,24.8061,24.9545,24.6354,24.7305,30561.039454674,0
+SBR.US,D,20140321,000000,24.7238,24.9545,24.6621,24.9545,29233.570717281,0
+SBR.US,D,20140324,000000,24.8365,24.9545,24.7184,24.7184,21184.233752905,0
+SBR.US,D,20140325,000000,24.7184,24.795,24.6354,24.6657,25579.509833616,0
+SBR.US,D,20140326,000000,24.6851,24.9637,24.6426,24.9046,48821.591041468,0
+SBR.US,D,20140327,000000,24.7839,24.9103,24.6354,24.7184,38259.27448361,0
+SBR.US,D,20140328,000000,24.8909,24.9481,24.6426,24.7746,40352.882320871,0
+SBR.US,D,20140331,000000,24.8752,24.9878,24.7553,24.8365,26776.940817142,0
+SBR.US,D,20140401,000000,24.9426,24.9878,24.6593,24.7969,31149.460290925,0
+SBR.US,D,20140402,000000,24.6907,24.9878,24.6851,24.912,41593.659222353,0
+SBR.US,D,20140403,000000,24.9481,25.4925,24.912,25.4852,54921.445345787,0
+SBR.US,D,20140404,000000,25.5295,25.8,25.5295,25.8,67188.340127253,0
+SBR.US,D,20140407,000000,25.6116,25.8073,25.4465,25.5609,66855.660206945,0
+SBR.US,D,20140408,000000,25.6319,25.7685,25.5711,25.7178,46644.542312144,0
+SBR.US,D,20140409,000000,25.8405,25.956,25.6743,25.956,59082.653469536,0
+SBR.US,D,20140410,000000,25.966,25.9724,25.7907,25.7907,67472.255889865,0
+SBR.US,D,20140411,000000,25.9531,25.9974,25.6376,25.8378,60675.615954407,0
+SBR.US,D,20140414,000000,25.9042,25.9245,25.6883,25.8378,41669.514578776,0
+SBR.US,D,20140415,000000,25.761,25.9245,25.6883,25.7806,47631.745593586,0
+SBR.US,D,20140416,000000,25.7445,25.8267,25.6957,25.8083,50288.85036427,0
+SBR.US,D,20140417,000000,25.9189,26.0583,25.6753,25.7049,43227.800329283,0
+SBR.US,D,20140421,000000,25.8,25.9873,25.7113,25.8,12080.507334259,0
+SBR.US,D,20140422,000000,25.8673,25.9531,25.8,25.8765,17083.709914296,0
+SBR.US,D,20140423,000000,26.0029,26.1515,25.9401,26.0803,38015.45369511,0
+SBR.US,D,20140424,000000,26.1359,26.2992,25.8765,25.8765,34651.810461746,0
+SBR.US,D,20140425,000000,25.9096,25.9096,25.701,25.7915,33606.090191064,0
+SBR.US,D,20140428,000000,25.8331,26.0896,25.701,26.0279,36360.723277151,0
+SBR.US,D,20140429,000000,26.0029,26.0951,25.9707,26.0851,33280.995806396,0
+SBR.US,D,20140430,000000,26.1007,26.3075,25.9797,26.1775,32485.59821191,0
+SBR.US,D,20140501,000000,26.2862,26.2992,25.9401,25.9873,28905.225388767,0
+SBR.US,D,20140502,000000,26.4598,27.1896,26.4598,27.0531,164274.52716445,0
+SBR.US,D,20140505,000000,27.101,27.3225,26.9369,27.3151,87858.924752384,0
+SBR.US,D,20140506,000000,27.3225,27.7017,27.3225,27.3678,76081.838843817,0
+SBR.US,D,20140507,000000,27.5155,27.6521,27.4231,27.5687,74448.781384836,0
+SBR.US,D,20140508,000000,27.4536,27.5726,27.3151,27.4295,66832.903600018,0
+SBR.US,D,20140509,000000,27.4295,27.4721,27.2174,27.3797,24622.648694743,0
+SBR.US,D,20140512,000000,27.4784,27.6196,27.3225,27.3429,48188.740639316,0
+SBR.US,D,20140513,000000,27.5874,27.6537,27.3273,27.5005,35662.853998063,0
+SBR.US,D,20140514,000000,27.5237,27.6438,27.4444,27.4444,32323.051019576,0
+SBR.US,D,20140515,000000,27.52,27.52,27.1989,27.4221,32743.506423747,0
+SBR.US,D,20140516,000000,27.342,27.52,27.2874,27.3973,62510.231931883,0
+SBR.US,D,20140519,000000,27.5005,27.9962,27.5005,27.8754,96523.773751731,0
+SBR.US,D,20140520,000000,27.8909,28.0295,27.71,27.8846,57595.888483654,0
+SBR.US,D,20140521,000000,27.9204,28.3818,27.7747,28.2029,66720.204213333,0
+SBR.US,D,20140522,000000,28.344,28.5158,28.1531,28.393,50892.442271802,0
+SBR.US,D,20140523,000000,28.4934,28.5158,28.2859,28.3597,53444.433191445,0
+SBR.US,D,20140527,000000,28.3404,28.4178,28.3404,28.344,47670.756919745,0
+SBR.US,D,20140528,000000,28.4187,28.4346,28.3036,28.3476,43422.856960085,0
+SBR.US,D,20140529,000000,28.2859,29.0528,28.0858,28.7816,107555.30987147,0
+SBR.US,D,20140530,000000,28.8775,28.991,28.4695,28.9431,72311.827629618,0
+SBR.US,D,20140602,000000,29.2439,29.2584,28.8986,29.1952,97244.399637745,0
+SBR.US,D,20140603,000000,29.2391,29.3094,29.0648,29.1839,56408.210331669,0
+SBR.US,D,20140604,000000,29.0528,29.4949,28.9707,29.4496,66759.215539492,0
+SBR.US,D,20140605,000000,29.445,30.0992,29.409,30.0948,101240.89327326,0
+SBR.US,D,20140606,000000,30.2007,30.5209,30.2007,30.4868,62991.371621191,0
+SBR.US,D,20140609,000000,30.5596,30.8975,30.3604,30.6381,104471.2478089,0
+SBR.US,D,20140610,000000,30.6381,30.7479,30.4822,30.4924,80235.461431923,0
+SBR.US,D,20140611,000000,30.8376,30.8376,30.3679,30.5762,56568.590228104,0
+SBR.US,D,20140612,000000,30.5985,30.9824,30.3928,30.8254,63833.366077481,0
+SBR.US,D,20140613,000000,30.9472,31.1725,30.8117,31.1725,42887.534873331,0
+SBR.US,D,20140616,000000,31.286,31.5462,30.9309,31.4548,48802.085378389,0
+SBR.US,D,20140617,000000,31.5195,31.8,31.416,31.6717,33958.275774455,0
+SBR.US,D,20140618,000000,31.7934,31.969,31.1235,31.8443,91744.886297114,0
+SBR.US,D,20140619,000000,31.9836,32.7302,31.824,32.5817,76437.275371055,0
+SBR.US,D,20140620,000000,32.8105,32.8105,32.3453,32.3453,78612.156804483,0
+SBR.US,D,20140623,000000,32.3453,32.578,31.966,32.0316,57007.467647405,0
+SBR.US,D,20140624,000000,32.0796,32.0796,29.9849,30.1639,235996.85030988,0
+SBR.US,D,20140625,000000,30.1472,30.9085,30.0272,30.6631,70503.219202917,0
+SBR.US,D,20140626,000000,30.8146,31.203,30.5646,31.057,54748.061673963,0
+SBR.US,D,20140627,000000,30.8052,31.0516,30.5459,30.9648,33204.056802025,0
+SBR.US,D,20140630,000000,31.2804,31.3008,30.7019,31.106,39936.761508496,0
+SBR.US,D,20140701,000000,31.2804,31.2804,30.7074,30.7074,43408.769536749,0
+SBR.US,D,20140702,000000,30.5384,30.6704,30.1326,30.5708,70324.417291349,0
+SBR.US,D,20140703,000000,30.5921,30.7204,30.2303,30.2865,38482.505961082,0
+SBR.US,D,20140707,000000,30.138,30.1639,29.8105,29.9922,68561.322078499,0
+SBR.US,D,20140708,000000,29.9478,30.3455,29.7985,30.2802,51155.768723385,0
+SBR.US,D,20140709,000000,30.3189,30.3502,29.9047,30.1945,47071.499604007,0
+SBR.US,D,20140710,000000,30.0476,30.3455,29.9545,30.1472,23619.190694067,0
+SBR.US,D,20140711,000000,30.0863,30.2839,29.5502,29.9314,52625.195342083,0
+SBR.US,D,20140714,000000,29.9378,30.2681,29.9378,29.9488,27800.988128845,0
+SBR.US,D,20140715,000000,29.9266,30.2617,29.5502,29.8491,58479.061562002,0
+SBR.US,D,20140716,000000,29.7577,30.0439,29.6942,29.9081,20554.634294599,0
+SBR.US,D,20140717,000000,29.9056,30.2617,29.8999,30.094,25538.331211558,0
+SBR.US,D,20140718,000000,30.1656,30.3982,30.055,30.3577,14409.266776428,0
+SBR.US,D,20140721,000000,30.2274,30.3577,30.1602,30.3577,25059.358818148,0
+SBR.US,D,20140722,000000,30.3642,30.508,30.211,30.317,29385.281430128,0
+SBR.US,D,20140723,000000,30.3577,30.5264,30.1602,30.1602,33155.292644325,0
+SBR.US,D,20140724,000000,30.2893,30.5718,29.9056,29.9056,28188.93409455,0
+SBR.US,D,20140725,000000,29.8491,30.1206,29.8354,30.0725,14744.113992636,0
+SBR.US,D,20140728,000000,29.9266,30.055,29.6434,29.803,32061.891863893,0
+SBR.US,D,20140729,000000,30.0272,30.4186,29.9692,30.3068,22547.462872612,0
+SBR.US,D,20140730,000000,30.581,30.581,29.9056,30.094,34892.380306399,0
+SBR.US,D,20140731,000000,30.0863,30.2386,29.2512,29.2594,74048.915291693,0
+SBR.US,D,20140801,000000,29.0944,29.4737,28.7437,29.2918,44571.523785913,0
+SBR.US,D,20140804,000000,29.2133,29.7956,29.1451,29.3978,26452.930080423,0
+SBR.US,D,20140805,000000,29.48,29.5502,29.0508,29.0508,32494.267395499,0
+SBR.US,D,20140806,000000,29.1257,29.48,29.0944,29.4026,25724.718658767,0
+SBR.US,D,20140807,000000,29.7828,29.7956,29.2439,29.2743,30215.355758978,0
+SBR.US,D,20140808,000000,29.4847,29.7762,29.1257,29.7698,29348.437399864,0
+SBR.US,D,20140811,000000,29.7495,30.1925,29.5438,29.8438,18792.6227297,0
+SBR.US,D,20140812,000000,29.8372,30.1851,29.4486,29.7956,40599.954053219,0
+SBR.US,D,20140813,000000,30.094,30.4583,29.6896,29.8142,22546.379224663,0
+SBR.US,D,20140814,000000,29.9654,29.9654,29.481,29.6369,38327.54430439,0
+SBR.US,D,20140815,000000,29.5051,30.1259,29.5051,29.8022,16254.719233392,0
+SBR.US,D,20140818,000000,29.9977,30.0615,29.3261,29.3988,63650.22957412,0
+SBR.US,D,20140819,000000,29.4302,29.4625,29.217,29.2743,38480.338665186,0
+SBR.US,D,20140820,000000,29.1709,29.8777,29.1248,29.5594,47404.179524318,0
+SBR.US,D,20140821,000000,29.5594,29.6638,29.3556,29.4026,40881.702519931,0
+SBR.US,D,20140822,000000,29.3749,29.4026,28.9356,29.0132,47693.513526672,0
+SBR.US,D,20140825,000000,29.0074,29.3988,28.0359,28.4594,167622.99932654,0
+SBR.US,D,20140826,000000,28.5453,28.9846,28.2648,28.9846,75004.692782617,0
+SBR.US,D,20140827,000000,29.0611,29.0611,28.335,28.393,88449.512884531,0
+SBR.US,D,20140828,000000,28.4594,29.0666,28.237,29.002,45633.498775826,0
+SBR.US,D,20140829,000000,29.1542,29.7054,28.8554,29.588,47554.806589214,0
+SBR.US,D,20140902,000000,29.6572,29.6572,28.5453,28.8056,50512.081841742,0
+SBR.US,D,20140903,000000,28.8139,29.6831,28.8139,29.6831,53839.964692792,0
+SBR.US,D,20140904,000000,29.5752,29.6831,28.706,29.0269,36803.935288247,0
+SBR.US,D,20140905,000000,28.9061,28.9061,28.5507,28.6726,85238.664011961,0
+SBR.US,D,20140908,000000,28.6154,29.217,28.6154,29.0666,55728.763067712,0
+SBR.US,D,20140909,000000,29.0666,29.0666,28.5453,28.608,48836.762112754,0
+SBR.US,D,20140910,000000,28.5453,29.1709,28.5453,29.0538,80249.548855259,0
+SBR.US,D,20140911,000000,28.8747,28.977,28.4244,28.6671,37830.149895849,0
+SBR.US,D,20140912,000000,28.571,28.8747,28.3486,28.7437,31966.530844389,0
+SBR.US,D,20140915,000000,28.5978,28.5978,28.0553,28.2169,51493.866883439,0
+SBR.US,D,20140916,000000,28.0718,28.9919,28.0718,28.8414,47670.756919745,0
+SBR.US,D,20140917,000000,28.7437,29.2097,28.335,28.344,21821.418746857,0
+SBR.US,D,20140918,000000,28.3543,28.6358,28.095,28.6358,43758.787824241,0
+SBR.US,D,20140919,000000,28.7335,28.9992,28.2657,28.4539,15340.120364527,0
+SBR.US,D,20140922,000000,28.5526,29.1912,28.5526,29.1912,30546.95203134,0
+SBR.US,D,20140923,000000,29.206,29.206,28.0922,28.1033,72899.164817918,0
+SBR.US,D,20140924,000000,28.2702,28.7472,28.1696,28.7437,29594.425484264,0
+SBR.US,D,20140925,000000,28.7907,29.1672,28.6855,29.1672,60453.468124886,0
+SBR.US,D,20140926,000000,29.146,29.146,28.3404,28.3486,58824.745257698,0
+SBR.US,D,20140929,000000,28.3248,29.1156,28.1411,29.1156,25237.077081765,0
+SBR.US,D,20140930,000000,29.266,29.266,28.1937,28.344,44492.417485641,0
+SBR.US,D,20141001,000000,28.2702,28.9919,28.1539,28.8903,58421.62822071,0
+SBR.US,D,20141002,000000,28.7972,28.8968,28.1411,28.2702,59390.409487021,0
+SBR.US,D,20141003,000000,28.39,28.4991,27.8292,27.9029,74323.078222763,0
+SBR.US,D,20141006,000000,27.8837,28.1411,27.0309,28.1411,119218.61274539,0
+SBR.US,D,20141007,000000,27.878,28.1661,27.7423,27.9151,36243.689298669,0
+SBR.US,D,20141008,000000,27.7286,27.7286,26.8972,27.185,91392.700713724,0
+SBR.US,D,20141009,000000,27.041,27.1481,26.1384,26.8914,81029.775378462,0
+SBR.US,D,20141010,000000,26.8731,26.8731,24.0485,25.8405,195278.77863022,0
+SBR.US,D,20141013,000000,25.6079,25.9632,24.3095,25.0598,137304.69701242,0
+SBR.US,D,20141014,000000,25.0598,25.7981,25.0598,25.4261,91216.066098055,0
+SBR.US,D,20141015,000000,24.8171,25.2481,24.5162,25.1622,91410.039080907,0
+SBR.US,D,20141016,000000,24.6297,26.7808,24.4516,26.4938,103504.63383851,0
+SBR.US,D,20141017,000000,26.4496,26.8972,25.8405,25.896,58205.98227888,0
+SBR.US,D,20141020,000000,25.896,26.8914,25.896,26.8914,47211.290189414,0
+SBR.US,D,20141021,000000,26.8972,28.4734,26.8085,27.9555,88644.569515331,0
+SBR.US,D,20141022,000000,28.0718,28.0718,26.947,27.1878,43399.016705208,0
+SBR.US,D,20141023,000000,27.1186,27.5357,26.9026,26.9192,29714.71040659,0
+SBR.US,D,20141024,000000,26.8972,26.9229,26.1478,26.5437,34348.389036056,0
+SBR.US,D,20141027,000000,26.3667,26.4496,26.1588,26.1708,34894.547602298,0
+SBR.US,D,20141028,000000,26.1708,27.4774,26.1708,27.4774,40921.79749404,0
+SBR.US,D,20141029,000000,27.6816,27.6816,26.9893,27.0281,50239.002558622,0
+SBR.US,D,20141030,000000,27.0172,27.1989,26.5852,26.7863,38679.729887782,0
+SBR.US,D,20141031,000000,27.3873,27.4931,26.7929,27.4701,44946.465976227,0
+SBR.US,D,20141103,000000,27.4701,27.7453,26.6332,26.6379,44457.740751276,0
+SBR.US,D,20141104,000000,26.6379,26.6821,25.896,26.372,51749.607799378,0
+SBR.US,D,20141105,000000,26.3426,27.0467,26.1588,26.9774,30203.43563154,0
+SBR.US,D,20141106,000000,26.9229,26.947,26.6332,26.7863,28367.736006117,0
+SBR.US,D,20141107,000000,26.8677,27.2958,26.8677,27.268,37001.159214946,0
+SBR.US,D,20141110,000000,27.268,27.6621,27.1712,27.2117,34857.703572036,0
+SBR.US,D,20141111,000000,27.246,27.7175,26.6332,27.5799,23162.974907585,0
+SBR.US,D,20141112,000000,27.2958,27.6677,26.7744,26.7808,39414.44319713,0
+SBR.US,D,20141113,000000,26.9211,27.1934,26.3599,26.624,38292.867570026,0
+SBR.US,D,20141114,000000,26.5519,27.3273,26.3417,27.1343,35398.443898534,0
+SBR.US,D,20141117,000000,26.9211,27.0899,26.6896,26.8224,23103.374270396,0
+SBR.US,D,20141118,000000,27.0032,27.364,26.4623,27.2081,40122.065307758,0
+SBR.US,D,20141119,000000,27.0899,27.6169,26.7948,27.6169,48898.53004584,0
+SBR.US,D,20141120,000000,27.4277,27.7665,27.4139,27.7637,18800.208265342,0
+SBR.US,D,20141121,000000,27.8817,27.9316,27.4212,27.7312,27979.790040414,0
+SBR.US,D,20141124,000000,27.6002,27.8817,27.4074,27.7249,41020.409457389,0
+SBR.US,D,20141125,000000,27.5227,27.6169,27.0899,27.3355,47102.925394525,0
+SBR.US,D,20141126,000000,27.1989,27.3298,26.5742,26.5908,51766.94616656,0
+SBR.US,D,20141128,000000,26.2927,26.6675,25.5664,25.6244,78871.148664268,0
+SBR.US,D,20141201,000000,25.9382,25.9382,23.4736,23.8241,219150.4592964,0
+SBR.US,D,20141202,000000,23.5001,23.8887,22.4391,23.6349,171616.24201822,0
+SBR.US,D,20141203,000000,23.431,24.868,23.3508,24.4646,91381.864234236,0
+SBR.US,D,20141204,000000,23.9866,24.5725,23.1082,23.5639,67772.426371706,0
+SBR.US,D,20141205,000000,23.3645,24.0973,23.1025,23.8999,40410.315662164,0
+SBR.US,D,20141208,000000,23.4237,23.6654,21.2882,21.7764,222457.75283641,0
+SBR.US,D,20141209,000000,20.2151,22.2121,20.1976,22.0405,135910.04210219,0
+SBR.US,D,20141210,000000,21.7764,22.0283,20.204,20.8074,137751.15996736,0
+SBR.US,D,20141211,000000,20.3526,22.1225,20.3526,20.8758,78061.663646444,0
+SBR.US,D,20141212,000000,20.2797,20.7955,20.182,20.4005,102686.47963709,0
+SBR.US,D,20141215,000000,20.1976,20.8047,18.7202,19.2296,173792.20709958,0
+SBR.US,D,20141216,000000,18.819,19.7877,18.015,19.2092,308413.79179055,0
+SBR.US,D,20141217,000000,19.0799,21.3381,19.0799,21.1084,102225.92925881,0
+SBR.US,D,20141218,000000,21.8816,21.8816,20.0285,20.1928,100829.10705268,0
+SBR.US,D,20141219,000000,20.2234,20.695,20.0065,20.4476,61503.522987362,0
+SBR.US,D,20141222,000000,20.9116,21.0788,19.7738,20.4227,82312.81454995,0
+SBR.US,D,20141223,000000,20.287,20.9227,20.0333,20.4476,65325.549303108,0
+SBR.US,D,20141224,000000,20.575,20.575,19.8459,19.869,47793.209137969,0
+SBR.US,D,20141226,000000,20.1385,20.3691,19.3402,19.5488,53021.810491378,0
+SBR.US,D,20141229,000000,19.7711,20.1016,19.4113,19.5727,72217.550258066,0
+SBR.US,D,20141230,000000,19.3052,19.4158,18.8882,18.9888,123855.54231871,0
+SBR.US,D,20141231,000000,18.8585,19.2258,18.6712,19.0911,169750.20025022,0
+SBR.US,D,20150102,000000,19.3927,20.4283,19.2065,20.1385,45323.575462443,0
+SBR.US,D,20150105,000000,20.001,20.001,19.1233,19.3985,69637.384491751,0
+SBR.US,D,20150106,000000,19.3985,19.7334,18.9332,19.295,47197.202766078,0
+SBR.US,D,20150107,000000,19.7841,20.1016,19.0145,19.0145,57069.235580493,0
+SBR.US,D,20150108,000000,19.2765,20.2705,19.2065,20.1264,69534.437936605,0
+SBR.US,D,20150109,000000,20.2705,20.7751,19.7278,20.3572,61373.485233494,0
+SBR.US,D,20150112,000000,20.3572,20.695,19.8025,19.8145,87336.606441019,0
+SBR.US,D,20150113,000000,19.9669,20.2751,19.7416,19.7591,59409.915150101,0
+SBR.US,D,20150114,000000,19.7343,20.3701,19.6225,19.8478,59043.642143375,0
+SBR.US,D,20150115,000000,20.0525,20.3572,19.9669,20.1274,33652.687052867,0
+SBR.US,D,20150116,000000,20.3055,21.483,19.8607,21.3705,46603.363690086,0
+SBR.US,D,20150120,000000,21.1564,21.483,20.6156,20.9052,65774.179553949,0
+SBR.US,D,20150121,000000,21.0899,21.3705,20.7771,21.0042,35364.850812118,0
+SBR.US,D,20150122,000000,21.329,21.3807,20.8546,21.2117,42131.148605004,0
+SBR.US,D,20150123,000000,21.3861,21.4904,21.1804,21.3963,28794.693297981,0
+SBR.US,D,20150126,000000,21.3963,22.6477,21.2615,21.3094,137804.25871684,0
+SBR.US,D,20150127,000000,21.3178,21.7561,21.2422,21.6149,31237.235774786,0
+SBR.US,D,20150128,000000,21.7182,22.2812,21.2339,21.4183,57466.934377737,0
+SBR.US,D,20150129,000000,21.6398,21.6398,20.5612,21.0279,47530.966334337,0
+SBR.US,D,20150130,000000,20.7575,21.4766,20.7466,21.3409,30122.162035374,0
+SBR.US,D,20150202,000000,21.6039,22.4391,21.5043,22.4391,72497.13142888,0
+SBR.US,D,20150203,000000,22.5516,23.4827,22.3374,22.7343,61205.519801416,0
+SBR.US,D,20150204,000000,22.4132,22.7158,21.5311,21.7809,51853.638002473,0
+SBR.US,D,20150205,000000,22.3976,22.6145,21.8299,22.4464,60140.293867655,0
+SBR.US,D,20150206,000000,22.6532,23.0102,22.0846,22.6088,40550.10624757,0
+SBR.US,D,20150209,000000,22.557,23.0998,22.4085,23.0998,56412.544923463,0
+SBR.US,D,20150210,000000,23.2611,23.2611,22.6595,23.0056,34553.198498397,0
+SBR.US,D,20150211,000000,22.7453,22.9383,22.5896,22.5931,22634.154708524,0
+SBR.US,D,20150212,000000,22.7333,23.0064,21.7801,22.2156,52938.369599313,0
+SBR.US,D,20150213,000000,22.2156,22.8239,22.116,22.7333,36850.53215005,0
+SBR.US,D,20150217,000000,22.8468,23.0222,22.726,22.9438,38375.224814142,0
+SBR.US,D,20150218,000000,22.7333,23.1449,22.726,22.726,22912.652231391,0
+SBR.US,D,20150219,000000,22.5886,23.1072,22.1946,22.6983,30613.054556223,0
+SBR.US,D,20150220,000000,22.6983,22.9752,22.2988,22.4003,23977.878165153,0
+SBR.US,D,20150223,000000,22.5886,23.1625,22.3293,22.6688,30931.647053198,0
+SBR.US,D,20150224,000000,22.9438,23.4808,22.6983,23.0582,38546.441190069,0
+SBR.US,D,20150225,000000,23.4227,23.4227,22.9282,23.2852,18557.471124791,0
+SBR.US,D,20150226,000000,23.2142,23.4338,23.002,23.2704,33810.899653406,0
+SBR.US,D,20150227,000000,23.1449,23.4153,23.1072,23.1135,29830.660737121,0
+SBR.US,D,20150302,000000,23.3823,24.0215,23.1135,23.7863,70406.774535463,0
+SBR.US,D,20150303,000000,23.9386,24.3639,23.1072,23.9858,49340.65840899,0
+SBR.US,D,20150304,000000,24.1481,24.352,23.5084,24.0937,71334.377179718,0
+SBR.US,D,20150305,000000,23.9682,24.3297,23.4865,23.4865,40650.885506817,0
+SBR.US,D,20150306,000000,23.7723,23.7723,23.0582,23.0582,47306.651208917,0
+SBR.US,D,20150309,000000,23.0535,23.5492,23.002,23.0064,35480.801142649,0
+SBR.US,D,20150310,000000,22.9494,23.4642,22.8636,22.9088,23653.867428432,0
+SBR.US,D,20150311,000000,23.2474,23.2474,22.8701,23.0417,38990.736849113,0
+SBR.US,D,20150312,000000,22.9836,23.1846,22.25,22.535,45349.583013215,0
+SBR.US,D,20150313,000000,22.2728,22.2728,21.6611,22.0616,53210.365234484,0
+SBR.US,D,20150316,000000,21.7654,21.9768,20.9459,21.2256,131481.17293506,0
+SBR.US,D,20150317,000000,21.2256,21.4636,21.0539,21.4035,61262.95314271,0
+SBR.US,D,20150318,000000,21.1544,22.3348,21.0676,22.3348,42057.460544481,0
+SBR.US,D,20150319,000000,22.0699,22.3348,21.3364,21.4349,70583.409151136,0
+SBR.US,D,20150320,000000,21.7211,22.2728,21.3558,21.6639,51939.246190434,0
+SBR.US,D,20150323,000000,21.7211,22.093,21.6112,21.6112,42428.068143,0
+SBR.US,D,20150324,000000,21.8457,21.9684,21.6048,21.6372,28534.617790245,0
+SBR.US,D,20150325,000000,21.8373,21.8457,21.5135,21.6556,73695.646060356,0
+SBR.US,D,20150326,000000,21.7764,22.3966,21.6611,21.805,40783.090556583,0
+SBR.US,D,20150327,000000,21.7431,21.878,21.4692,21.5485,24505.614716263,0
+SBR.US,D,20150330,000000,21.818,22.3552,21.5392,22.1068,43150.861324913,0
+SBR.US,D,20150331,000000,22.2442,22.25,21.4266,21.5135,61743.009184067,0
+SBR.US,D,20150401,000000,21.494,22.0136,21.1119,21.3306,63094.318176338,0
+SBR.US,D,20150402,000000,21.3187,21.878,21.3187,21.7977,42786.755614086,0
+SBR.US,D,20150406,000000,21.6003,22.557,21.6003,21.9638,55402.585035096,0
+SBR.US,D,20150407,000000,21.7764,22.3098,21.7764,21.9979,42732.57321664,0
+SBR.US,D,20150408,000000,21.878,22.009,21.6519,21.7764,43518.217979586,0
+SBR.US,D,20150409,000000,21.7716,21.878,21.7716,21.8559,66869.747630279,0
+SBR.US,D,20150410,000000,21.878,22.056,21.8114,21.818,75339.539998826,0
+SBR.US,D,20150413,000000,21.876,22.0247,21.876,22.0247,25599.015496695,0
+SBR.US,D,20150414,000000,22.0247,22.0837,21.9324,22.0126,36684.73401387,0
+SBR.US,D,20150415,000000,22.0995,22.858,21.9445,22.8359,60160.883178684,0
+SBR.US,D,20150416,000000,22.8644,23.1117,22.5774,22.9586,47807.296561306,0
+SBR.US,D,20150417,000000,22.9244,23.156,22.7168,23.1006,32870.293233765,0
+SBR.US,D,20150420,000000,23.1184,23.5353,22.8007,22.8007,50793.830308454,0
+SBR.US,D,20150421,000000,22.9107,23.3765,22.8801,22.9107,38536.688358527,0
+SBR.US,D,20150422,000000,22.9107,23.2991,22.9107,23.1947,24009.30395567,0
+SBR.US,D,20150423,000000,22.9982,23.1727,22.7712,22.8911,34327.799725027,0
+SBR.US,D,20150424,000000,22.9301,22.9301,22.6088,22.8359,23647.36554074,0
+SBR.US,D,20150427,000000,22.6937,22.7003,22.0303,22.0303,105870.23731093,0
+SBR.US,D,20150428,000000,22.1641,22.2675,21.7793,21.9204,55206.444756345,0
+SBR.US,D,20150429,000000,22.0247,22.2748,21.8216,22.2748,51215.369360573,0
+SBR.US,D,20150430,000000,22.1188,22.2748,21.9574,22.2156,49942.083020624,0
+SBR.US,D,20150501,000000,22.1031,22.2748,22.0699,22.1493,23970.292629509,0
+SBR.US,D,20150504,000000,22.2748,22.2748,21.8908,21.9002,48120.470818534,0
+SBR.US,D,20150505,000000,22.0498,22.2748,21.9887,22.1567,37234.143523958,0
+SBR.US,D,20150506,000000,22.1685,22.7868,22.0201,22.1816,50712.556712287,0
+SBR.US,D,20150507,000000,22.0837,22.4095,21.9064,22.0126,34113.237431147,0
+SBR.US,D,20150508,000000,22.0699,22.1752,21.9324,22.1567,26875.552780493,0
+SBR.US,D,20150511,000000,22.2415,22.2415,22.0247,22.0375,41589.324630558,0
+SBR.US,D,20150512,000000,22.1409,22.5072,21.9149,21.9887,41808.221516235,0
+SBR.US,D,20150513,000000,22.0498,22.4316,21.8889,21.8889,46940.378202191,0
+SBR.US,D,20150514,000000,21.9139,21.9251,21.7561,21.794,27435.79877007,0
+SBR.US,D,20150515,000000,21.794,22.1307,21.6519,22.0773,31565.5811033,0
+SBR.US,D,20150518,000000,22.0773,22.6282,22.009,22.3727,27604.847850097,0
+SBR.US,D,20150519,000000,22.1567,22.6468,21.6906,22.4243,67167.750816224,0
+SBR.US,D,20150520,000000,22.298,22.5646,21.8854,21.8947,42432.402734797,0
+SBR.US,D,20150521,000000,22.0201,22.1889,21.7515,21.9251,35752.796777821,0
+SBR.US,D,20150522,000000,21.722,22.009,21.6039,21.7561,26903.727627163,0
+SBR.US,D,20150526,000000,21.6112,21.8854,21.0447,21.6112,60986.62291574,0
+SBR.US,D,20150527,000000,21.6112,21.8668,21.0447,21.7996,64099.94347291,0
+SBR.US,D,20150528,000000,21.6796,21.7866,21.5715,21.7515,11418.398437483,0
+SBR.US,D,20150529,000000,21.8356,21.8668,21.6039,21.8668,19863.266903206,0
+SBR.US,D,20150601,000000,21.8586,21.8668,21.722,21.7284,24105.748623122,0
+SBR.US,D,20150602,000000,21.722,22.1142,21.7081,22.0699,12698.186665127,0
+SBR.US,D,20150603,000000,21.9435,22.1307,21.8807,21.9628,13180.410002383,0
+SBR.US,D,20150604,000000,21.9675,21.9675,21.5715,21.6935,24371.2423706,0
+SBR.US,D,20150605,000000,21.6149,22.1567,21.6149,21.7461,37011.995694435,0
+SBR.US,D,20150608,000000,21.8586,22.1419,21.8041,21.8208,34483.845029668,0
+SBR.US,D,20150609,000000,22.056,22.0773,21.8947,21.9046,23460.97809353,0
+SBR.US,D,20150610,000000,22.0247,22.1244,21.9139,21.9195,20634.824242817,0
+SBR.US,D,20150611,000000,21.9665,22.1254,21.9046,21.9887,15962.134287192,0
+SBR.US,D,20150612,000000,21.9094,22.247,21.7764,21.7764,19577.183844698,0
+SBR.US,D,20150615,000000,21.7764,21.9046,21.7386,21.8474,18134.848424722,0
+SBR.US,D,20150616,000000,21.9186,22.1419,21.7386,21.7386,31956.778012849,0
+SBR.US,D,20150617,000000,21.8031,22.1347,21.8031,21.8982,25852.589116738,0
+SBR.US,D,20150618,000000,21.8188,22.0375,21.7487,21.8402,30528.530016208,0
+SBR.US,D,20150619,000000,21.7487,21.9314,21.7487,21.8031,24604.226679613,0
+SBR.US,D,20150622,000000,21.806,21.9961,21.7192,21.7431,69131.320899619,0
+SBR.US,D,20150623,000000,21.7431,22.1206,21.7431,21.8308,44740.572865939,0
+SBR.US,D,20150624,000000,21.8937,21.9619,21.7266,21.7487,31780.14339718,0
+SBR.US,D,20150625,000000,21.7192,21.854,21.6998,21.6998,38785.927386772,0
+SBR.US,D,20150626,000000,21.7192,21.7431,21.1674,21.2588,42196.167481936,0
+SBR.US,D,20150629,000000,21.2431,21.3759,21.0954,21.1627,35369.185403913,0
+SBR.US,D,20150630,000000,21.2024,21.2976,20.886,21.0272,47320.738632253,0
+SBR.US,D,20150701,000000,21.0042,21.0042,20.4689,20.6257,46150.398847448,0
+SBR.US,D,20150702,000000,20.6117,21.4407,20.6117,21.1361,58354.44204788,0
+SBR.US,D,20150706,000000,20.8933,21.3409,20.8933,21.1,50455.732148399,0
+SBR.US,D,20150707,000000,21.0076,21.4692,20.886,21.4692,61404.911024013,0
+SBR.US,D,20150708,000000,21.2272,21.9665,21.1599,21.6398,46503.668078788,0
+SBR.US,D,20150709,000000,21.7192,21.9619,21.4535,21.6436,54230.077954393,0
+SBR.US,D,20150710,000000,21.5449,21.8474,21.4407,21.5763,23168.39314733,0
+SBR.US,D,20150713,000000,21.6842,21.8225,21.303,21.4895,31983.869211572,0
+SBR.US,D,20150714,000000,21.3482,21.3482,20.9506,20.9708,31453.965364563,0
+SBR.US,D,20150715,000000,20.9791,20.9791,19.9991,20.4494,127523.69062572,0
+SBR.US,D,20150716,000000,20.3424,20.7992,19.8662,19.9669,70594.245630625,0
+SBR.US,D,20150717,000000,20.0333,20.1329,19.989,20.072,31983.869211572,0
+SBR.US,D,20150720,000000,19.9345,20.023,19.0883,19.2222,92209.77126719,0
+SBR.US,D,20150721,000000,19.1695,20.0333,19.0265,19.7435,74340.416589947,0
+SBR.US,D,20150722,000000,19.8719,20.5308,19.0265,19.4897,50220.58054349,0
+SBR.US,D,20150723,000000,19.3522,19.9797,19.1316,19.7362,56294.427297034,0
+SBR.US,D,20150724,000000,19.6023,20.0056,19.1049,19.1049,69699.152424839,0
+SBR.US,D,20150727,000000,19.1316,19.1659,18.0436,18.4618,107942.17218922,0
+SBR.US,D,20150728,000000,18.6002,19.6096,18.3538,19.499,82920.74104928,0
+SBR.US,D,20150729,000000,19.534,19.9196,19.1364,19.6262,52717.30541774,0
+SBR.US,D,20150730,000000,19.7362,19.9161,18.782,19.1999,29484.977041424,0
+SBR.US,D,20150731,000000,19.0145,19.0145,18.3879,18.5152,85600.602426892,0
+SBR.US,D,20150803,000000,18.4314,18.4314,17.573,17.6691,105334.91522417,0
+SBR.US,D,20150804,000000,17.7935,17.8784,17.0729,17.5139,65588.875754688,0
+SBR.US,D,20150805,000000,17.2612,17.8094,17.0729,17.4964,165128.44174818,0
+SBR.US,D,20150806,000000,17.3295,18.0372,17.0729,18.018,85356.781638391,0
+SBR.US,D,20150807,000000,17.7733,18.4618,17.7733,17.9967,30914.308686015,0
+SBR.US,D,20150810,000000,18.4673,18.9989,18.1314,18.8568,56294.427297034,0
+SBR.US,D,20150811,000000,18.5531,19.0837,18.3538,18.863,64786.976272508,0
+SBR.US,D,20150812,000000,18.8872,19.2913,18.5124,18.7579,61835.119259723,0
+SBR.US,D,20150813,000000,18.7589,18.7589,17.8627,17.9855,50953.126556942,0
+SBR.US,D,20150814,000000,17.9735,18.0537,17.5196,17.8019,66350.680262759,0
+SBR.US,D,20150817,000000,17.717,17.8822,17.1597,17.1642,106702.47893569,0
+SBR.US,D,20150818,000000,17.0499,17.5196,16.807,16.9243,90246.201183796,0
+SBR.US,D,20150819,000000,16.8348,16.9243,15.315,15.8483,213571.83965549,0
+SBR.US,D,20150820,000000,15.7947,16.9004,15.6316,16.7925,85819.499312569,0
+SBR.US,D,20150821,000000,16.4185,17.1143,16.2544,16.4924,74141.02536735,0
+SBR.US,D,20150824,000000,15.0133,16.583,15.0133,16.3504,78159.191961844,0
+SBR.US,D,20150825,000000,16.6142,17.2371,16.2895,17.2371,76437.275371055,0
+SBR.US,D,20150826,000000,17.6265,18.3566,16.9603,18.016,109710.6856418,0
+SBR.US,D,20150827,000000,18.3519,18.9472,18.0012,18.2715,37333.839135255,0
+SBR.US,D,20150828,000000,18.4746,19.5544,18.2632,18.5401,50248.755390161,0
+SBR.US,D,20150831,000000,19.2213,19.4933,18.2476,18.4905,109526.4654905,0
+SBR.US,D,20150901,000000,18.087,18.3676,17.5527,17.6569,96966.985762829,0
+SBR.US,D,20150902,000000,17.6144,17.8627,17.0609,17.6082,108290.02318081,0
+SBR.US,D,20150903,000000,17.4292,18.5142,17.3829,17.5196,100150.74343668,0
+SBR.US,D,20150904,000000,17.4023,17.8297,17.3552,17.775,95551.741541574,0
+SBR.US,D,20150908,000000,17.7843,18.3676,17.5196,17.908,72372.511914756,0
+SBR.US,D,20150909,000000,18.0705,18.6075,17.717,17.7484,91834.829076872,0
+SBR.US,D,20150910,000000,17.9413,18.2181,17.885,17.9541,20166.688328896,0
+SBR.US,D,20150911,000000,17.7594,18.4608,17.2898,17.3359,70162.953746965,0
+SBR.US,D,20150914,000000,17.6478,17.6643,17.1505,17.4006,71740.745160552,0
+SBR.US,D,20150915,000000,17.371,18.1194,17.2593,17.6018,57394.32996516,0
+SBR.US,D,20150916,000000,17.8167,18.4027,17.6431,18.3454,118638.86109273,0
+SBR.US,D,20150917,000000,18.3953,19.2857,17.8019,18.124,129985.7387656,0
+SBR.US,D,20150918,000000,17.7198,18.8594,17.7198,18.1996,86958.413306853,0
+SBR.US,D,20150921,000000,18.3187,18.543,17.8627,18.3085,71391.81052101,0
+SBR.US,D,20150922,000000,18.0962,18.6011,17.968,18.1305,92567.375090324,0
+SBR.US,D,20150923,000000,18.1608,18.6011,17.7484,17.7521,72791.883670979,0
+SBR.US,D,20150924,000000,17.7963,18.4533,17.7521,17.9865,68503.88873721,0
+SBR.US,D,20150925,000000,17.8868,18.2309,17.7198,17.8767,42514.759978911,0
+SBR.US,D,20150928,000000,17.7151,18.1729,17.3044,17.3618,82954.334135695,0
+SBR.US,D,20150929,000000,17.3506,17.5887,16.5737,16.9161,140504.70940551,0
+SBR.US,D,20150930,000000,16.8884,17.5822,16.8467,17.4658,54767.567337045,0
+SBR.US,D,20151001,000000,17.681,18.0567,17.4872,17.6735,60544.494552591,0
+SBR.US,D,20151002,000000,17.5685,17.955,17.4707,17.9043,69989.570075142,0
+SBR.US,D,20151005,000000,17.9865,18.8594,17.7741,18.543,142416.26438734,0
+SBR.US,D,20151006,000000,18.5724,19.8791,18.4295,19.6023,119689.99960316,0
+SBR.US,D,20151007,000000,19.9973,20.027,19.487,19.7075,114081.03781969,0
+SBR.US,D,20151008,000000,20.027,20.4606,19.4593,20.4346,85742.560308198,0
+SBR.US,D,20151009,000000,20.3424,20.5768,19.8607,20.287,53543.045154795,0
+SBR.US,D,20151012,000000,20.287,20.5713,19.4352,19.7768,58914.688037457,0
+SBR.US,D,20151013,000000,19.8227,20.3507,19.4454,19.8082,76910.82952472,0
+SBR.US,D,20151014,000000,19.869,20.4651,19.869,20.2659,48718.644486324,0
+SBR.US,D,20151015,000000,19.869,20.4402,19.5515,19.9235,81086.125071804,0
+SBR.US,D,20151016,000000,20.0839,20.0839,19.3088,20,112057.86709913,0
+SBR.US,D,20151019,000000,19.9345,20.3682,19.1954,20.3286,83819.085198912,0
+SBR.US,D,20151020,000000,20.202,20.5417,19.8377,20.1274,32247.195663153,0
+SBR.US,D,20151021,000000,19.9669,20.1108,19.3336,19.8227,40374.555279849,0
+SBR.US,D,20151022,000000,20.0905,20.1968,19.391,19.391,28364.48506227,0
+SBR.US,D,20151023,000000,19.2813,19.6956,18.7183,19.1546,108751.65720705,0
+SBR.US,D,20151026,000000,18.9822,19.6558,18.9626,19.0439,51319.399563667,0
+SBR.US,D,20151027,000000,18.7996,18.8225,17.5887,18.197,108930.4591186,0
+SBR.US,D,20151028,000000,18.2337,18.6215,17.8204,18.3749,79693.637457477,0
+SBR.US,D,20151029,000000,18.5605,19.0439,18.2771,18.6021,42983.979540784,0
+SBR.US,D,20151030,000000,18.7996,18.7996,17.9717,18.4756,32886.547952999,0
+SBR.US,D,20151102,000000,18.6215,19.0237,18.4921,18.6564,70503.219202917,0
+SBR.US,D,20151103,000000,18.6528,18.9359,18.4064,18.6638,47506.042431513,0
+SBR.US,D,20151104,000000,18.6778,18.6778,18.16,18.6564,58388.035134294,0
+SBR.US,D,20151105,000000,18.409,18.6021,18.1333,18.4756,32543.031553201,0
+SBR.US,D,20151106,000000,18.4221,18.5549,18.2709,18.3676,40374.555279849,0
+SBR.US,D,20151109,000000,18.5605,18.5605,18.1831,18.2709,40348.547729076,0
+SBR.US,D,20151110,000000,18.197,18.5605,18.1333,18.2614,44193.330651747,0
+SBR.US,D,20151111,000000,18.3342,18.6778,18.2337,18.4921,66299.748809161,0
+SBR.US,D,20151112,000000,18.0982,18.6555,18.0326,18.3342,68493.052257722,0
+SBR.US,D,20151113,000000,18.3342,18.3869,17.8554,18.2042,67458.168466529,0
+SBR.US,D,20151116,000000,18.0926,18.4119,18.0926,18.3639,22429.345246185,0
+SBR.US,D,20151117,000000,18.4441,18.5244,17.8167,18.0281,47615.490874351,0
+SBR.US,D,20151118,000000,18.2347,18.2873,17.85,18.2873,22602.728918006,0
+SBR.US,D,20151119,000000,18.2208,18.4378,17.8554,18.3529,41230.637159475,0
+SBR.US,D,20151120,000000,18.2791,18.3971,17.9764,18.2568,36570.950979235,0
+SBR.US,D,20151123,000000,18.2927,18.3464,18.0326,18.064,26741.180434829,0
+SBR.US,D,20151124,000000,18.1028,18.7996,18.1028,18.6444,48159.482144696,0
+SBR.US,D,20151125,000000,18.5531,18.8317,18.3971,18.5467,19838.343000381,0
+SBR.US,D,20151127,000000,18.6259,18.8372,18.5531,18.6407,9490.5887364035,0
+SBR.US,D,20151130,000000,18.7551,19.1271,18.661,19.0921,77296.608194525,0
+SBR.US,D,20151201,000000,19.1189,19.4195,19.1078,19.2794,46461.405808782,0
+SBR.US,D,20151202,000000,19.2433,19.2848,18.8724,18.924,68176.627056643,0
+SBR.US,D,20151203,000000,18.9462,19.0025,17.7188,17.8287,160685.48515773,0
+SBR.US,D,20151204,000000,17.6764,17.6764,17.0019,17.2343,117832.62701876,0
+SBR.US,D,20151207,000000,17.0839,17.0839,16.1399,16.522,123353.81331837,0
+SBR.US,D,20151208,000000,16.2313,16.6475,16.2267,16.3522,72048.501178038,0
+SBR.US,D,20151209,000000,16.3253,16.8034,16.3253,16.5009,37432.451098604,0
+SBR.US,D,20151210,000000,16.4869,17.312,16.3726,16.7823,62280.498566718,0
+SBR.US,D,20151211,000000,16.4371,16.7536,16.3199,16.5737,53572.303649415,0
+SBR.US,D,20151214,000000,16.4307,16.4307,15.7515,15.9359,64155.209518302,0
+SBR.US,D,20151215,000000,15.7839,16.0614,15.7331,16.0614,58403.20620558,0
+SBR.US,D,20151216,000000,15.9249,16.3669,15.7864,16.1057,43755.536880396,0
+SBR.US,D,20151217,000000,16.0015,16.1057,15.7375,15.7736,136265.47862943,0
+SBR.US,D,20151218,000000,15.7331,15.9619,14.8184,15.0453,161416.94752323,0
+SBR.US,D,20151221,000000,15.0352,15.1636,14.813,14.8232,75626.706705283,0
+SBR.US,D,20151222,000000,14.9458,15.5743,14.8019,15.1848,256406.27577933,0
+SBR.US,D,20151223,000000,15.2523,16.3412,15.0898,16.2313,142466.11219299,0
+SBR.US,D,20151224,000000,16.2506,16.2506,15.9064,15.9783,32934.228462751,0
+SBR.US,D,20151228,000000,15.4239,15.4294,15.0483,15.3426,68455.12457951,0
+SBR.US,D,20151229,000000,15.5991,15.7357,15.2809,15.4956,76942.255315239,0
+SBR.US,D,20151230,000000,15.2365,15.6111,14.8877,15.3371,95502.977383875,0
+SBR.US,D,20151231,000000,15.386,15.9681,15.0022,15.2448,236559.26359536,0
+SBR.US,D,20160104,000000,15.3426,15.5024,15.0898,15.0962,92042.88948306,0
+SBR.US,D,20160105,000000,15.0898,15.5863,14.9247,15.4956,89384.701064426,0
+SBR.US,D,20160106,000000,15.301,15.5466,15.0898,15.1342,42563.524136614,0
+SBR.US,D,20160107,000000,15.0898,15.6223,15.0529,15.2024,85919.194923867,0
+SBR.US,D,20160108,000000,15.349,16.0412,15.3371,15.8539,39827.31306566,0
+SBR.US,D,20160111,000000,15.8539,15.8742,15.3906,15.6267,81904.279273217,0
+SBR.US,D,20160112,000000,15.8067,15.8067,15.386,15.5328,84650.243175713,0
+SBR.US,D,20160113,000000,15.6693,15.8354,15.1913,15.2837,87362.613991791,0
+SBR.US,D,20160114,000000,15.2837,15.8077,15.1332,15.6214,154410.0798857,0
+SBR.US,D,20160115,000000,15.1387,15.6756,14.9624,15.6214,81204.242698234,0
+SBR.US,D,20160119,000000,15.398,15.398,14.0757,14.2067,140825.46919836,0
+SBR.US,D,20160120,000000,13.7546,15.2523,13.3439,15.086,187814.61155825,0
+SBR.US,D,20160121,000000,15.0641,15.9756,14.7686,15.6978,162299.03695362,0
+SBR.US,D,20160122,000000,15.8354,16.486,15.7496,15.8419,59988.58315481,0
+SBR.US,D,20160125,000000,15.7043,15.7173,15.0952,15.0952,29758.056324546,0
+SBR.US,D,20160126,000000,15.3316,16.3679,15.2523,16.2506,52747.647560308,0
+SBR.US,D,20160127,000000,16.2754,17.0045,16.0384,16.8865,52777.989702877,0
+SBR.US,D,20160128,000000,17.3138,17.8877,16.737,17.8509,139198.91362708,0
+SBR.US,D,20160129,000000,18.1757,19.3522,17.9744,19.2359,159321.17239007,0
+SBR.US,D,20160201,000000,18.4276,18.6536,17.6893,18.6536,142976.51037692,0
+SBR.US,D,20160202,000000,18.2568,18.9054,17.6754,18.819,45438.442145025,0
+SBR.US,D,20160203,000000,18.9212,19.8617,18.7682,19.6219,112377.54324402,0
+SBR.US,D,20160204,000000,19.4436,20.3792,18.7682,18.8234,100438.99379108,0
+SBR.US,D,20160205,000000,18.6407,18.8282,18.3141,18.5504,67385.564053953,0
+SBR.US,D,20160208,000000,17.6072,18.7515,17.5887,18.5929,34780.764567665,0
+SBR.US,D,20160209,000000,18.4653,18.4653,17.595,17.9109,62371.524994425,0
+SBR.US,D,20160210,000000,17.9598,19.259,17.6569,18.1757,73720.569963179,0
+SBR.US,D,20160211,000000,17.5241,18.0778,17.0019,17.9061,33586.584527984,0
+SBR.US,D,20160212,000000,18.2181,18.793,17.9735,18.4497,61251.03301527,0
+SBR.US,D,20160216,000000,19.1078,19.1078,17.6957,18.3566,94501.686679098,0
+SBR.US,D,20160217,000000,18.7219,19.9723,18.4109,19.641,165346.25498591,0
+SBR.US,D,20160218,000000,19.8257,19.9528,19.0819,19.5478,61311.717300408,0
+SBR.US,D,20160219,000000,19.1335,19.3162,18.6729,18.7672,41310.827107692,0
+SBR.US,D,20160222,000000,19.1586,19.3467,18.685,18.9997,49805.543379065,0
+SBR.US,D,20160223,000000,18.8049,19.1426,18.4702,18.5253,27783.649761662,0
+SBR.US,D,20160224,000000,18.3815,19.0827,18.3815,19.0183,50331.112634275,0
+SBR.US,D,20160225,000000,19.0183,19.0183,18.5541,18.9102,26161.428782171,0
+SBR.US,D,20160226,000000,19.0265,19.4381,18.793,18.9646,53733.767193801,0
+SBR.US,D,20160229,000000,19.1335,19.4317,18.6389,18.8382,56738.722956081,0
+SBR.US,D,20160301,000000,19.0688,19.0688,18.3815,18.7727,36566.61638744,0
+SBR.US,D,20160302,000000,18.8992,19.2517,18.7165,19.1678,57029.140606383,0
+SBR.US,D,20160303,000000,18.9878,19.6467,18.9878,19.3531,43677.514228074,0
+SBR.US,D,20160304,000000,19.4317,19.9133,19.2036,19.6467,39974.689186707,0
+SBR.US,D,20160307,000000,19.4861,20.2611,19.4861,20.0314,102684.31234119,0
+SBR.US,D,20160308,000000,19.7408,19.7905,18.8501,18.9997,34661.563293285,0
+SBR.US,D,20160309,000000,18.9646,19.5267,18.8844,19.2443,63933.061688779,0
+SBR.US,D,20160310,000000,19.3927,19.6392,18.3815,18.506,177934.99320821,0
+SBR.US,D,20160311,000000,18.5475,19.02,18.5475,18.8889,42768.333598955,0
+SBR.US,D,20160314,000000,18.7367,19.0487,18.6989,18.7302,34308.294061947,0
+SBR.US,D,20160315,000000,18.7165,18.9433,18.4064,18.685,22016.475377655,0
+SBR.US,D,20160316,000000,18.8317,19.5183,18.8317,19.3013,45635.666071725,0
+SBR.US,D,20160317,000000,19.2332,19.7066,19.2332,19.4676,41827.727179314,0
+SBR.US,D,20160318,000000,19.5304,19.5608,18.961,18.961,68082.349685091,0
+SBR.US,D,20160321,000000,18.9102,19.1833,18.9102,19.0522,13489.249667819,0
+SBR.US,D,20160322,000000,18.8465,19.2839,18.3786,18.9054,64309.087527046,0
+SBR.US,D,20160323,000000,18.8955,19.223,18.3786,18.6389,53448.767783242,0
+SBR.US,D,20160324,000000,17.8148,18.1248,17.3183,17.9772,132338.33846263,0
+SBR.US,D,20160328,000000,17.8075,17.92,17.1912,17.5297,51335.654282901,0
+SBR.US,D,20160329,000000,17.4549,17.4549,16.4214,17.2824,90234.281056358,0
+SBR.US,D,20160330,000000,17.5473,18.0557,17.1181,17.4549,61322.553779897,0
+SBR.US,D,20160331,000000,17.4549,17.6709,17.4549,17.5121,23970.292629509,0
+SBR.US,D,20160401,000000,17.4041,17.6617,17.12,17.2242,20699.843119751,0
+SBR.US,D,20160404,000000,17.1725,17.5241,17.1607,17.2529,53777.113111756,0
+SBR.US,D,20160405,000000,17.1642,17.8075,17.1539,17.7392,45845.89377381,0
+SBR.US,D,20160406,000000,17.6967,18.4165,17.6101,18.0603,35365.934460066,0
+SBR.US,D,20160407,000000,17.8712,17.9506,17.1642,17.3599,144662.6665854,0
+SBR.US,D,20160408,000000,17.6072,18.5641,17.4911,17.9506,123625.80895354,0
+SBR.US,D,20160411,000000,18.0455,18.0455,17.7512,17.8461,54121.713159505,0
+SBR.US,D,20160412,000000,17.908,18.8992,17.908,18.5041,41599.077462098,0
+SBR.US,D,20160413,000000,18.3656,19.0209,18.3076,18.9177,78263.222164939,0
+SBR.US,D,20160414,000000,18.9518,19.0209,18.5781,18.7735,51785.368181691,0
+SBR.US,D,20160415,000000,18.685,18.7856,18.2246,18.3723,19470.986345707,0
+SBR.US,D,20160418,000000,17.9228,19.0135,17.9228,18.7053,57486.440040816,0
+SBR.US,D,20160419,000000,18.7598,19.296,18.7598,19.0929,56847.087750969,0
+SBR.US,D,20160420,000000,18.9332,19.3336,18.6269,19.1364,40992.234610719,0
+SBR.US,D,20160421,000000,19.1364,19.1917,18.8225,18.9554,23929.114007449,0
+SBR.US,D,20160422,000000,18.9442,19.2554,18.8225,18.8578,113757.02708298,0
+SBR.US,D,20160425,000000,18.9822,19.115,18.6536,18.7109,41836.396362905,0
+SBR.US,D,20160426,000000,18.6729,19.2489,18.6483,19.2073,41122.272364587,0
+SBR.US,D,20160427,000000,18.962,19.594,18.962,19.5175,61034.303425491,0
+SBR.US,D,20160428,000000,19.4638,19.8025,19.3153,19.3994,54105.45844027,0
+SBR.US,D,20160429,000000,19.5894,19.9115,19.2627,19.3458,48484.576529363,0
+SBR.US,D,20160502,000000,19.3994,19.535,19.0468,19.3854,36850.53215005,0
+SBR.US,D,20160503,000000,19.1104,19.439,19.0799,19.2627,36073.556570693,0
+SBR.US,D,20160504,000000,19.2848,19.6549,19.2848,19.3088,26607.891737116,0
+SBR.US,D,20160505,000000,19.6005,19.7813,19.1003,19.4971,34623.635615076,0
+SBR.US,D,20160506,000000,19.1058,19.6142,19.1058,19.2249,51824.379507852,0
+SBR.US,D,20160509,000000,19.1669,19.4574,19.0468,19.2073,59082.653469536,0
+SBR.US,D,20160510,000000,19.2249,19.881,19.2249,19.4971,47801.87832156,0
+SBR.US,D,20160511,000000,19.3588,20.024,19.3588,19.7896,37903.837956374,0
+SBR.US,D,20160512,000000,19.8276,20.0211,19.7305,19.8478,45084.089265737,0
+SBR.US,D,20160513,000000,19.8847,20.05,19.498,19.7075,28551.956157429,0
+SBR.US,D,20160516,000000,19.9528,20.2464,19.6106,19.9762,67244.689820597,0
+SBR.US,D,20160517,000000,20.1284,20.8378,20.1284,20.7345,76767.787995466,0
+SBR.US,D,20160518,000000,20.8378,20.8378,20.5473,20.6967,33448.961238475,0
+SBR.US,D,20160519,000000,20.6967,20.7513,19.9446,20.6025,42943.884566674,0
+SBR.US,D,20160520,000000,20.6461,20.8739,20.4144,20.8739,45638.917015571,0
+SBR.US,D,20160523,000000,20.7327,20.9034,20.5574,20.7078,15603.446816107,0
+SBR.US,D,20160524,000000,20.5084,20.8794,20.5084,20.6664,49134.765298699,0
+SBR.US,D,20160525,000000,20.634,20.8905,20.6239,20.7078,28530.283198452,0
+SBR.US,D,20160526,000000,20.8204,20.8454,20.3599,20.515,66810.14699309,0
+SBR.US,D,20160527,000000,20.6903,20.6967,20.1339,20.5353,23286.510773757,0
+SBR.US,D,20160531,000000,20.6025,20.61,20.1284,20.3894,22292.805604623,0
+SBR.US,D,20160601,000000,20.3599,20.4061,20.1052,20.144,20765.945644633,0
+SBR.US,D,20160602,000000,20.0128,20.0128,19.7545,20.0027,32551.700736791,0
+SBR.US,D,20160603,000000,19.9705,20.1532,19.7269,20.0637,30078.816117417,0
+SBR.US,D,20160606,000000,20.2114,20.5084,20.0285,20.4283,43720.860146029,0
+SBR.US,D,20160607,000000,20.3646,20.9966,20.2797,20.8794,90320.97289227,0
+SBR.US,D,20160608,000000,21.1361,21.2311,20.813,21.077,37598.249234785,0
+SBR.US,D,20160609,000000,20.9267,21.1961,20.6276,21.1627,36755.171130548,0
+SBR.US,D,20160610,000000,20.9616,21.1848,20.6664,20.6967,29881.592190721,0
+SBR.US,D,20160613,000000,20.5999,20.6471,20.2196,20.3765,30583.796061602,0
+SBR.US,D,20160614,000000,20.1726,20.4698,19.9752,20.3599,35602.169712926,0
+SBR.US,D,20160615,000000,20.3599,21.0279,19.7721,20.7992,125764.93000466,0
+SBR.US,D,20160616,000000,20.6166,21.0973,20.1126,20.6403,52606.773326951,0
+SBR.US,D,20160617,000000,20.8232,21.4306,20.3682,20.5481,20593.645620759,0
+SBR.US,D,20160620,000000,20.8408,20.9541,20.3646,20.6239,35705.11626807,0
+SBR.US,D,20160621,000000,20.5952,20.8591,20.3904,20.6975,85690.545206649,0
+SBR.US,D,20160622,000000,20.6975,20.8352,20.2077,20.5786,37933.096450994,0
+SBR.US,D,20160623,000000,20.6045,20.73,20.3646,20.6166,30739.841366243,0
+SBR.US,D,20160624,000000,19.8257,20.6109,19.8257,20.2114,59619.059204238,0
+SBR.US,D,20160627,000000,19.918,20.0683,19.3013,19.6781,66892.504237206,0
+SBR.US,D,20160628,000000,19.7666,20.4734,19.6392,19.8838,41087.59563022,0
+SBR.US,D,20160629,000000,20.144,20.3599,20.0368,20.2335,33001.414635583,0
+SBR.US,D,20160630,000000,20.1726,20.1726,19.8257,20.012,32719.66616887,0
+SBR.US,D,20160701,000000,20.2196,20.5481,19.9586,20.4734,33157.459940224,0
+SBR.US,D,20160705,000000,20.2953,20.3268,19.8911,20.0573,34436.164519917,0
+SBR.US,D,20160706,000000,19.894,20.1182,19.7768,19.8542,25209.985883042,0
+SBR.US,D,20160707,000000,20.3101,21.8522,20.3101,21.4276,183186.35116855,0
+SBR.US,D,20160708,000000,21.7294,22.0375,21.5911,21.8336,44015.61238813,0
+SBR.US,D,20160711,000000,22.1641,22.3145,21.4692,21.6915,44021.030627874,0
+SBR.US,D,20160712,000000,21.8022,22.2379,21.7544,21.7839,67586.038924497,0
+SBR.US,D,20160713,000000,21.8807,22.0957,21.6998,21.7588,53424.927528366,0
+SBR.US,D,20160714,000000,21.8937,22.1068,21.2725,21.3243,33263.657439215,0
+SBR.US,D,20160715,000000,21.2615,21.5087,21.2615,21.304,34626.886558921,0
+SBR.US,D,20160718,000000,21.2172,21.6416,21.1212,21.3373,31656.607531006,0
+SBR.US,D,20160719,000000,21.4609,21.6066,21.1158,21.1647,50768.906405628,0
+SBR.US,D,20160720,000000,21.1896,21.5531,21.1823,21.1823,41915.502663175,0
+SBR.US,D,20160721,000000,21.1212,21.5512,21.1212,21.1896,56440.719770134,0
+SBR.US,D,20160722,000000,21.2007,21.4978,21.2007,21.3982,36845.113910306,0
+SBR.US,D,20160725,000000,21.3982,21.6416,21.2856,21.5356,60323.430371017,0
+SBR.US,D,20160726,000000,21.3575,21.9343,21.3575,21.8356,43869.319915029,0
+SBR.US,D,20160727,000000,21.8826,22.0957,21.7663,21.9768,53039.14885856,0
+SBR.US,D,20160728,000000,22.0957,22.2461,22.0062,22.1068,33295.083229734,0
+SBR.US,D,20160729,000000,22.1936,22.5138,22.0957,22.1206,49121.761523313,0
+SBR.US,D,20160801,000000,22.3605,22.4879,21.3455,21.6813,91843.498260464,0
+SBR.US,D,20160802,000000,21.711,21.8013,21.0622,21.1101,152611.22429053,0
+SBR.US,D,20160803,000000,21.207,21.7431,21.207,21.4276,45739.696274817,0
+SBR.US,D,20160804,000000,21.5199,22.3569,21.5199,22.1254,85361.116230187,0
+SBR.US,D,20160805,000000,22.2461,22.5424,22.1327,22.5138,61590.214823273,0
+SBR.US,D,20160808,000000,22.5424,23.3877,22.5276,23.3877,90522.531410765,0
+SBR.US,D,20160809,000000,23.2759,23.5991,22.7196,23.5372,70533.561345485,0
+SBR.US,D,20160810,000000,23.5158,23.9995,23.1754,23.8019,76119.766522028,0
+SBR.US,D,20160811,000000,23.9043,24.7321,23.7458,24.6271,86560.714509611,0
+SBR.US,D,20160812,000000,24.566,24.6593,23.7291,23.9082,67639.137673993,0
+SBR.US,D,20160815,000000,23.7476,24.0522,23.2778,23.6202,93401.78401097,0
+SBR.US,D,20160816,000000,23.2585,23.4947,22.4362,22.4667,72744.203161227,0
+SBR.US,D,20160817,000000,22.5027,22.8349,22.2277,22.512,61605.385894557,0
+SBR.US,D,20160818,000000,22.4169,23.0074,22.2748,22.9947,37042.337837004,0
+SBR.US,D,20160819,000000,22.9947,22.9947,22.4464,22.6376,24102.497679274,0
+SBR.US,D,20160822,000000,22.5064,22.5064,22.1362,22.2849,41686.852945957,0
+SBR.US,D,20160823,000000,22.3753,22.4934,21.9343,22.3569,44102.304224042,0
+SBR.US,D,20160824,000000,22.2009,22.3966,21.9379,22.2147,29730.965125824,0
+SBR.US,D,20160825,000000,22.117,22.5526,21.9804,22.1567,45721.274259686,0
+SBR.US,D,20160826,000000,22.1844,22.38,21.9869,22.2748,19912.031060905,0
+SBR.US,D,20160829,000000,22.3238,22.3707,22.0828,22.2211,27860.588766035,0
+SBR.US,D,20160830,000000,22.2931,22.512,22.0257,22.0514,52126.717285591,0
+SBR.US,D,20160831,000000,22.0257,22.1963,21.7764,21.8734,31096.361541427,0
+SBR.US,D,20160901,000000,21.9314,22.0385,21.7801,21.9121,27252.662266706,0
+SBR.US,D,20160902,000000,21.9914,22.26,21.7801,22.2009,39488.131257656,0
+SBR.US,D,20160906,000000,22.0126,22.3171,21.877,22.2342,45240.134570379,0
+SBR.US,D,20160907,000000,22.1713,22.4464,22.0257,22.4464,21238.41615035,0
+SBR.US,D,20160908,000000,22.4815,22.9272,22.3513,22.8838,44169.490396873,0
+SBR.US,D,20160909,000000,22.7528,22.9024,22.0588,22.3985,45638.917015571,0
+SBR.US,D,20160912,000000,22.2398,22.3053,22.0201,22.2804,29989.956985609,0
+SBR.US,D,20160913,000000,22.1713,22.3928,22.0257,22.2009,40346.380433178,0
+SBR.US,D,20160914,000000,22.2785,22.3329,22.0155,22.0912,37619.922193763,0
+SBR.US,D,20160915,000000,22.0708,22.5922,22.0708,22.4861,27720.798180628,0
+SBR.US,D,20160916,000000,22.3043,22.4861,22.2535,22.4805,20628.322355124,0
+SBR.US,D,20160919,000000,22.4768,22.4768,22.0228,22.1825,31307.672891464,0
+SBR.US,D,20160920,000000,22.3088,22.6291,22.1641,22.1641,34717.91298663,0
+SBR.US,D,20160921,000000,22.2535,22.6115,22.2535,22.3919,24595.55749602,0
+SBR.US,D,20160922,000000,22.5404,22.679,22.3088,22.3088,28935.567531338,0
+SBR.US,D,20160923,000000,22.3653,22.3653,21.9454,22.116,43245.138696467,0
+SBR.US,D,20160926,000000,22.1031,22.5452,22.1031,22.1685,18712.432781482,0
+SBR.US,D,20160927,000000,22.2259,22.9402,22.1733,22.6439,39639.841970499,0
+SBR.US,D,20160928,000000,22.8062,23.2566,22.4307,23.2188,46165.569918733,0
+SBR.US,D,20160929,000000,23.2437,23.3,23.0094,23.0094,23387.290033004,0
+SBR.US,D,20160930,000000,23.1957,23.1957,22.127,22.3088,47381.42291739,0
+SBR.US,D,20161003,000000,22.4455,22.7696,22.127,22.4861,51268.468110069,0
+SBR.US,D,20161004,000000,22.5404,22.6724,22.0912,22.1889,31498.394930469,0
+SBR.US,D,20161005,000000,22.199,22.7528,22.199,22.4899,59252.786197511,0
+SBR.US,D,20161006,000000,22.4594,22.6993,22.2804,22.4722,50261.759165547,0
+SBR.US,D,20161007,000000,22.3559,22.6005,22.3559,22.4861,65402.488307479,0
+SBR.US,D,20161010,000000,22.6993,22.9697,22.6005,22.631,37425.949210911,0
+SBR.US,D,20161011,000000,22.7196,22.8607,22.0551,22.1456,73456.159863649,0
+SBR.US,D,20161012,000000,22.2388,22.5461,22.0912,22.5461,38597.372643665,0
+SBR.US,D,20161013,000000,22.4104,22.8691,22.4104,22.6282,25392.038738457,0
+SBR.US,D,20161014,000000,22.7298,22.7298,22.5341,22.5784,23597.517735091,0
+SBR.US,D,20161017,000000,22.6043,22.8395,22.5765,22.5959,16410.764538034,0
+SBR.US,D,20161018,000000,22.6337,22.8468,22.619,22.7029,22434.763485929,0
+SBR.US,D,20161019,000000,22.6882,23.1052,22.6337,23.013,25413.711697435,0
+SBR.US,D,20161020,000000,23.0647,23.0795,22.6282,22.6595,22903.983047798,0
+SBR.US,D,20161021,000000,22.6282,22.7371,22.6282,22.6624,22318.813155397,0
+SBR.US,D,20161024,000000,22.7242,22.773,22.3273,22.5358,36339.050318173,0
+SBR.US,D,20161025,000000,22.5434,22.5434,22.3864,22.4169,19636.784481887,0
+SBR.US,D,20161026,000000,22.4326,22.8468,22.3098,22.5784,29888.094078414,0
+SBR.US,D,20161027,000000,22.6043,22.6761,22.3587,22.5552,47250.301515573,0
+SBR.US,D,20161028,000000,22.5211,22.5286,22.2047,22.2195,32606.966782186,0
+SBR.US,D,20161031,000000,22.2913,22.3366,21.8327,22.1068,18006.977966753,0
+SBR.US,D,20161101,000000,21.9879,22.1594,21.865,21.9879,26763.937041755,0
+SBR.US,D,20161102,000000,21.8327,22.6282,21.8327,22.2591,30896.970318833,0
+SBR.US,D,20161103,000000,22.2332,22.7168,22.1372,22.4473,33736.12794493,0
+SBR.US,D,20161104,000000,22.4473,22.5959,22.1372,22.5959,39334.253248912,0
+SBR.US,D,20161107,000000,22.5959,22.5959,22.1446,22.2913,23115.294397833,0
+SBR.US,D,20161108,000000,22.2332,22.3569,21.865,21.9811,25128.712286876,0
+SBR.US,D,20161109,000000,21.7746,22.6337,21.7746,22.4768,32427.08122267,0
+SBR.US,D,20161110,000000,22.3911,22.6385,21.9031,22.3624,20084.33108478,0
+SBR.US,D,20161111,000000,22.4233,22.4233,21.9943,21.9943,20406.174525601,0
+SBR.US,D,20161114,000000,22.1493,22.1493,21.5348,21.6298,33466.299605657,0
+SBR.US,D,20161115,000000,21.6298,21.8114,21.5956,21.7524,49986.512586529,0
+SBR.US,D,20161116,000000,21.7192,21.8225,21.5642,21.7192,33057.764328924,0
+SBR.US,D,20161117,000000,21.6887,21.9647,21.6813,21.8402,23397.042864545,0
+SBR.US,D,20161118,000000,21.7524,21.9343,21.5642,21.9031,30976.076619102,0
+SBR.US,D,20161121,000000,21.9647,22.2231,21.8872,21.9943,43063.085841052,0
+SBR.US,D,20161122,000000,21.9943,22.0238,21.6298,21.7801,39671.267761017,0
+SBR.US,D,20161123,000000,21.7524,22.1419,21.7524,21.9943,14700.76807468,0
+SBR.US,D,20161125,000000,22.057,22.057,21.9031,22.057,3035.2979048488,0
+SBR.US,D,20161128,000000,21.9031,21.9031,21.4423,21.6298,24317.059973156,0
+SBR.US,D,20161129,000000,21.6298,21.793,20.4946,21.2918,58966.703139005,0
+SBR.US,D,20161130,000000,21.4423,21.8937,21.3187,21.5062,55697.337277194,0
+SBR.US,D,20161201,000000,21.6573,22.0541,21.6573,21.9343,41594.742870303,0
+SBR.US,D,20161202,000000,21.8089,21.9943,21.8089,21.9943,15447.401511468,0
+SBR.US,D,20161205,000000,22.057,22.5737,22.057,22.117,39855.48791233,0
+SBR.US,D,20161206,000000,22.1493,22.3624,22.0874,22.117,47005.397079125,0
+SBR.US,D,20161207,000000,22.1778,22.4085,22.1778,22.2093,10253.476892424,0
+SBR.US,D,20161208,000000,22.2093,22.3624,22.116,22.2415,32064.05915979,0
+SBR.US,D,20161209,000000,22.2415,22.4861,21.6915,22.4233,50826.339746922,0
+SBR.US,D,20161212,000000,22.5461,22.6901,22.4233,22.6698,46536.177517255,0
+SBR.US,D,20161213,000000,22.6052,23.0628,22.1419,22.2646,36676.064830278,0
+SBR.US,D,20161214,000000,22.2646,22.5443,22.1113,22.1113,24341.98387598,0
+SBR.US,D,20161215,000000,22.1113,22.4326,22.0514,22.0514,22292.805604623,0
+SBR.US,D,20161216,000000,22.0819,22.3587,21.9896,21.9896,35486.219382395,0
+SBR.US,D,20161219,000000,22.1113,22.1723,21.7756,22.1113,42267.688246566,0
+SBR.US,D,20161220,000000,22.0819,22.4169,21.8678,21.9896,18980.093824859,0
+SBR.US,D,20161221,000000,21.9268,22.0819,21.7451,21.8678,44481.581006154,0
+SBR.US,D,20161222,000000,21.8336,22.01,21.7451,21.8336,19119.884410266,0
+SBR.US,D,20161223,000000,21.7756,22.0514,21.6519,21.7054,27648.193768052,0
+SBR.US,D,20161227,000000,21.5882,21.7155,21.3741,21.5272,57246.953844111,0
+SBR.US,D,20161228,000000,21.4986,21.4986,21.2181,21.4035,38867.20098294,0
+SBR.US,D,20161229,000000,21.2523,21.4035,20.9727,21.3437,63287.207511239,0
+SBR.US,D,20161230,000000,21.2181,21.6813,21.0964,21.6214,53769.527576113,0
+SBR.US,D,20170103,000000,21.8336,22.378,21.8336,22.2646,50468.735923786,0
+SBR.US,D,20170104,000000,22.3293,22.5404,22.1419,22.2369,42705.482017919,0
+SBR.US,D,20170105,000000,22.2646,22.5081,22.1419,22.297,27805.322720641,0
+SBR.US,D,20170106,000000,22.3587,22.8192,21.8962,22.6993,43297.153798015,0
+SBR.US,D,20170109,000000,22.6651,22.6993,22.297,22.3864,29748.303493006,0
+SBR.US,D,20170110,000000,22.4169,22.6993,22.4169,22.4824,16677.341933461,0
+SBR.US,D,20170111,000000,22.6651,22.7242,22.5081,22.6651,18652.832144292,0
+SBR.US,D,20170112,000000,22.858,23.0286,22.3356,22.858,41651.092563645,0
+SBR.US,D,20170113,000000,22.7361,22.858,22.2748,22.858,25773.482816466,0
+SBR.US,D,20170117,000000,22.953,22.9836,22.3356,22.5498,37519.142934517,0
+SBR.US,D,20170118,000000,22.4261,22.6753,22.3653,22.3937,21684.879105295,0
+SBR.US,D,20170119,000000,22.3356,22.9659,22.3088,22.8901,33549.740497722,0
+SBR.US,D,20170120,000000,22.9836,23.4153,22.9836,23.2889,27037.016324876,0
+SBR.US,D,20170123,000000,23.3535,23.6007,23.2087,23.3858,25930.611769057,0
+SBR.US,D,20170124,000000,23.2889,23.5382,23.025,23.2889,25849.338172889,0
+SBR.US,D,20170125,000000,23.3535,23.7264,23.3333,23.6941,29445.965715265,0
+SBR.US,D,20170126,000000,23.8149,24.652,23.6488,24.436,47331.575111742,0
+SBR.US,D,20170127,000000,24.2209,24.6225,23.8824,24.1582,23636.52906125,0
+SBR.US,D,20170130,000000,24.1286,24.1582,23.8149,24.0963,33957.192126506,0
+SBR.US,D,20170131,000000,24.2209,24.6225,23.9931,24.6225,32346.891274451,0
+SBR.US,D,20170201,000000,24.436,24.6823,24.1582,24.1895,30338.891625152,0
+SBR.US,D,20170202,000000,24.1895,24.3778,23.8149,24.0068,17698.138301317,0
+SBR.US,D,20170203,000000,24.1286,24.5624,23.9524,24.2209,19722.392669849,0
+SBR.US,D,20170206,000000,24.2209,24.6565,24.2126,24.6225,43969.015526328,0
+SBR.US,D,20170207,000000,24.6823,24.7174,24.2541,24.6565,51097.251734143,0
+SBR.US,D,20170208,000000,24.5938,24.6823,24.3317,24.6565,51445.102725737,0
+SBR.US,D,20170209,000000,24.6565,24.6823,24.4989,24.5624,36761.673018242,0
+SBR.US,D,20170210,000000,24.4673,24.9306,24.3833,24.6823,28408.914628174,0
+SBR.US,D,20170213,000000,24.7451,25.1446,24.5061,24.8042,43937.589735809,0
+SBR.US,D,20170214,000000,24.9896,25.1152,24.494,24.867,44087.133152756,0
+SBR.US,D,20170215,000000,24.867,25.1152,24.8337,25.0828,44815.344574412,0
+SBR.US,D,20170216,000000,24.8993,25.1779,24.7876,25.0828,34679.985308418,0
+SBR.US,D,20170217,000000,24.867,24.987,24.4,24.6169,17226.75144355,0
+SBR.US,D,20170221,000000,24.4636,24.867,23.9322,23.9653,27805.322720641,0
+SBR.US,D,20170222,000000,23.9322,23.9995,23.0047,23.1266,55991.005871344,0
+SBR.US,D,20170223,000000,23.1874,23.2713,22.9235,23.0619,22137.84394793,0
+SBR.US,D,20170224,000000,23.0619,23.0619,22.7538,22.8155,18697.261710198,0
+SBR.US,D,20170227,000000,22.691,22.8921,22.6291,22.7843,21389.043215247,0
+SBR.US,D,20170228,000000,22.5968,22.8801,22.5662,22.7538,54031.770379746,0
+SBR.US,D,20170301,000000,23.0619,23.529,22.6604,23.0619,33396.946136927,0
+SBR.US,D,20170302,000000,22.846,23.1579,22.6291,22.8774,35837.321317835,0
+SBR.US,D,20170303,000000,22.7843,23.0969,22.5968,22.8774,37309.998880381,0
+SBR.US,D,20170306,000000,22.846,23.1874,22.7843,22.9244,21961.209332261,0
+SBR.US,D,20170307,000000,22.8155,23.2179,22.8155,23.1874,23350.446002744,0
+SBR.US,D,20170308,000000,22.9383,23.0628,22.535,22.535,45207.625131912,0
+SBR.US,D,20170309,000000,22.535,22.7278,22.1021,22.2259,46017.110149735,0
+SBR.US,D,20170310,000000,22.1631,22.3532,21.9454,22.3532,37081.349163163,0
+SBR.US,D,20170313,000000,22.1853,22.557,22.1631,22.557,16601.486577038,0
+SBR.US,D,20170314,000000,22.4962,22.6541,22.1012,22.6218,33881.336770084,0
+SBR.US,D,20170315,000000,22.6218,22.7463,21.9361,22.7463,78451.776908047,0
+SBR.US,D,20170316,000000,22.7148,22.7148,21.8402,21.877,53158.350132938,0
+SBR.US,D,20170317,000000,21.8402,22.1853,21.3427,22.0265,33613.675726707,0
+SBR.US,D,20170320,000000,21.9037,22.0884,21.3427,21.9037,28708.001462068,0
+SBR.US,D,20170321,000000,21.8402,21.9675,21.8069,21.8402,16267.723008779,0
+SBR.US,D,20170322,000000,21.5587,21.7182,20.9062,21.1564,57654.405472895,0
+SBR.US,D,20170323,000000,20.9643,21.5911,20.9643,21.3741,36894.961715955,0
+SBR.US,D,20170324,000000,21.2506,21.5911,21.1858,21.4359,19786.327898834,0
+SBR.US,D,20170327,000000,21.1564,21.5005,21.1564,21.28,34889.129362555,0
+SBR.US,D,20170328,000000,21.0926,21.6241,21.0014,21.5005,39101.2689399,0
+SBR.US,D,20170329,000000,21.5301,21.9675,21.5005,21.8402,23403.544752239,0
+SBR.US,D,20170330,000000,21.9961,22.0265,20.9062,21.1564,128373.27061763,0
+SBR.US,D,20170331,000000,21.3123,22.2185,21.2172,22.2185,103722.44707622,0
+SBR.US,D,20170403,000000,21.9961,21.9961,21.3427,21.4672,32653.563643988,0
+SBR.US,D,20170404,000000,21.5911,22.0265,21.5911,21.9961,22678.58427443,0
+SBR.US,D,20170405,000000,22.0616,22.5266,21.9675,21.9675,35156.79040593,0
+SBR.US,D,20170406,000000,21.9961,22.9272,21.9961,22.7778,66092.772050924,0
+SBR.US,D,20170407,000000,22.8719,23.2788,22.8081,22.8719,53648.159005838,0
+SBR.US,D,20170410,000000,22.9336,23.5566,22.9336,23.3084,64384.942883469,0
+SBR.US,D,20170411,000000,23.3084,23.9634,23.3084,23.9634,50375.542200181,0
+SBR.US,D,20170412,000000,23.8325,23.8574,23.3323,23.3914,35174.128773113,0
+SBR.US,D,20170413,000000,23.4245,23.4245,22.8911,22.9836,21724.974079405,0
+SBR.US,D,20170417,000000,22.8884,23.4245,22.857,23.3323,17261.428177913,0
+SBR.US,D,20170418,000000,23.11,23.11,22.8451,22.8884,17103.215577376,0
+SBR.US,D,20170419,000000,23.0739,23.2022,22.9215,23.0167,14003.982443542,0
+SBR.US,D,20170420,000000,23.0167,23.0628,22.7011,22.7011,17082.626266348,0
+SBR.US,D,20170421,000000,22.6679,23.026,22.5434,23.0167,22336.151522579,0
+SBR.US,D,20170424,000000,22.7944,22.9853,22.6872,22.7298,22263.547110003,0
+SBR.US,D,20170425,000000,22.857,23.4245,22.7944,23.4245,34768.844440227,0
+SBR.US,D,20170426,000000,23.3914,23.7034,23.0426,23.4873,46279.352953367,0
+SBR.US,D,20170427,000000,23.3914,23.6119,22.9836,23.3323,74328.496462508,0
+SBR.US,D,20170428,000000,23.5492,23.6755,23.3591,23.4245,28230.112716607,0
+SBR.US,D,20170501,000000,23.6119,23.7937,23.5187,23.7393,26040.060211896,0
+SBR.US,D,20170502,000000,23.5814,23.9275,23.5814,23.8002,53735.934489699,0
+SBR.US,D,20170503,000000,23.9238,24.0512,23.6755,23.6755,62707.455858582,0
+SBR.US,D,20170504,000000,23.8002,23.8656,23.2049,23.5492,91822.908949435,0
+SBR.US,D,20170505,000000,23.5492,24.0225,23.4559,23.898,25323.768917676,0
+SBR.US,D,20170508,000000,23.9238,24.0512,23.8002,23.9238,35460.21183162,0
+SBR.US,D,20170509,000000,23.9589,23.9589,23.3914,23.5814,12746.950822827,0
+SBR.US,D,20170510,000000,23.5814,23.994,23.2677,23.994,14188.202594854,0
+SBR.US,D,20170511,000000,24.0963,24.0963,23.4615,23.5917,10691.270663777,0
+SBR.US,D,20170512,000000,23.718,23.8444,23.4642,23.7826,11095.471348714,0
+SBR.US,D,20170515,000000,23.7503,23.9708,23.3056,23.4338,34387.400362217,0
+SBR.US,D,20170516,000000,23.6526,23.8777,23.4329,23.8444,19149.142904887,0
+SBR.US,D,20170517,000000,23.5584,23.6222,23.3998,23.5917,24646.488949619,0
+SBR.US,D,20170518,000000,23.4947,23.6222,23.275,23.5584,24126.33793415,0
+SBR.US,D,20170519,000000,23.5584,24.0328,23.3998,23.9358,27677.452262672,0
+SBR.US,D,20170522,000000,23.8444,24.0328,23.6848,23.9053,15266.432304003,0
+SBR.US,D,20170523,000000,23.8444,23.9708,23.5917,23.8463,29269.331099596,0
+SBR.US,D,20170524,000000,23.9358,24.0328,23.7503,23.9053,35461.295479569,0
+SBR.US,D,20170525,000000,23.9053,24.0328,23.6222,23.8444,25426.715472821,0
+SBR.US,D,20170526,000000,23.9358,24.2561,23.8777,24.1915,31255.657789915,0
+SBR.US,D,20170530,000000,24.005,24.1463,23.7596,24.0963,24868.636779142,0
+SBR.US,D,20170531,000000,24.0963,24.2855,23.8444,24.2561,15742.153753566,0
+SBR.US,D,20170601,000000,24.1591,24.411,24.0328,24.1295,31248.072254274,0
+SBR.US,D,20170602,000000,24.1295,24.1915,23.8601,23.8777,18546.634645302,0
+SBR.US,D,20170605,000000,23.4642,23.8095,23.3084,23.4338,63256.865368672,0
+SBR.US,D,20170606,000000,23.3998,24.1591,23.3998,24.0328,35273.824384412,0
+SBR.US,D,20170607,000000,24.005,24.1295,23.5917,24.0328,18915.074947925,0
+SBR.US,D,20170608,000000,23.6526,23.8444,23.528,23.5584,25159.054429444,0
+SBR.US,D,20170609,000000,23.528,23.8113,23.528,23.7826,15969.719822834,0
+SBR.US,D,20170612,000000,24.0328,24.0328,23.528,23.5584,21420.469005764,0
+SBR.US,D,20170613,000000,23.6941,24.1075,23.6941,23.9146,32942.897646341,0
+SBR.US,D,20170614,000000,23.8555,24.1075,23.4061,23.6627,33339.512795637,0
+SBR.US,D,20170615,000000,23.8555,23.8555,23.4947,23.6304,20887.31421491,0
+SBR.US,D,20170616,000000,23.5343,23.789,23.4061,23.6304,46142.813311807,0
+SBR.US,D,20170619,000000,23.6304,23.9819,23.5538,23.789,26746.598674572,0
+SBR.US,D,20170620,000000,23.5343,24.0142,23.4402,23.5686,35053.843850785,0
+SBR.US,D,20170621,000000,23.6627,23.8555,23.4061,23.4061,39100.185291951,0
+SBR.US,D,20170622,000000,23.4707,24.0437,23.4061,23.9819,45248.803753969,0
+SBR.US,D,20170623,000000,23.8555,24.0696,23.6304,23.8841,33226.813408951,0
+SBR.US,D,20170626,000000,23.947,24.1075,23.634,23.789,35402.778490328,0
+SBR.US,D,20170627,000000,23.8841,24.3307,23.789,24.2681,109586.06612769,0
+SBR.US,D,20170628,000000,24.1075,24.554,24.0437,24.4564,58901.684262071,0
+SBR.US,D,20170629,000000,24.554,24.8069,24.1416,24.7451,53732.683545853,0
+SBR.US,D,20170630,000000,24.8069,24.8069,24.4278,24.6491,31089.859653736,0
+SBR.US,D,20170703,000000,24.8384,25.285,24.712,25.1244,32548.449792944,0
+SBR.US,D,20170705,000000,25.058,25.285,24.9046,25.285,55700.588221042,0
+SBR.US,D,20170706,000000,25.285,25.3819,24.7479,24.9666,28731.841716945,0
+SBR.US,D,20170707,000000,24.8069,24.8069,24.1675,24.2043,30591.381597246,0
+SBR.US,D,20170710,000000,23.9819,24.4564,23.9819,24.0142,33972.36319779,0
+SBR.US,D,20170711,000000,24.0142,24.2681,23.8555,24.2043,41334.66736257,0
+SBR.US,D,20170712,000000,24.4516,24.5845,23.8841,23.9819,47780.205362584,0
+SBR.US,D,20170713,000000,23.9542,24.149,23.6349,24.149,32233.108239818,0
+SBR.US,D,20170714,000000,24.149,24.5938,24.0512,24.5643,31929.686814129,0
+SBR.US,D,20170717,000000,24.5643,25.0404,24.4331,24.8817,31240.486718631,0
+SBR.US,D,20170718,000000,24.8485,25.2343,24.5938,24.9129,54956.122080153,0
+SBR.US,D,20170719,000000,24.9435,25.2343,24.7544,25.0727,50474.154163531,0
+SBR.US,D,20170720,000000,24.9767,25.5507,24.8817,25.4548,34523.940003777,0
+SBR.US,D,20170721,000000,25.106,25.5507,24.9878,25.3606,35739.793002435,0
+SBR.US,D,20170724,000000,25.3928,25.5507,25.0727,25.4244,22771.777998034,0
+SBR.US,D,20170725,000000,25.1715,25.8035,25.1715,25.5839,91381.864234236,0
+SBR.US,D,20170726,000000,25.4548,25.7584,25.3606,25.3606,33923.599040091,0
+SBR.US,D,20170727,000000,25.4909,25.5839,25.3928,25.4244,25423.464528975,0
+SBR.US,D,20170728,000000,25.3928,25.8035,25.0404,25.8035,48523.587855524,0
+SBR.US,D,20170731,000000,25.7445,25.906,25.4548,25.6485,22312.311267703,0
+SBR.US,D,20170801,000000,25.7778,25.7778,24.9435,25.1715,38144.407801028,0
+SBR.US,D,20170802,000000,24.9767,25.106,24.7866,24.9129,11906.040014486,0
+SBR.US,D,20170803,000000,24.6241,24.9767,24.6241,24.7229,39165.204168885,0
+SBR.US,D,20170804,000000,24.6241,25.1373,24.5938,25.0137,21956.874740467,0
+SBR.US,D,20170807,000000,24.9129,25.106,24.7229,24.8171,17349.203661775,0
+SBR.US,D,20170808,000000,24.9129,25.7445,24.9129,25.4244,22768.527054189,0
+SBR.US,D,20170809,000000,25.2343,25.4861,24.8485,25.1373,37043.421484952,0
+SBR.US,D,20170810,000000,25.2343,25.5507,24.8817,25.5507,18280.057249873,0
+SBR.US,D,20170811,000000,25.1798,25.5969,24.472,24.5393,156516.69149833,0
+SBR.US,D,20170814,000000,24.567,25.0818,24.567,25.0818,41742.118991351,0
+SBR.US,D,20170815,000000,25.0219,25.3376,24.5992,25.3376,23329.856691714,0
+SBR.US,D,20170816,000000,25.2748,25.2748,24.7598,24.9213,15710.727963048,0
+SBR.US,D,20170817,000000,24.8909,25.1152,24.7313,24.8236,27361.027061594,0
+SBR.US,D,20170818,000000,24.9213,25.2113,24.7598,24.9704,17148.728791229,0
+SBR.US,D,20170821,000000,25.1105,25.1105,24.5754,24.795,19746.232924726,0
+SBR.US,D,20170822,000000,24.7313,25.4372,24.6316,25.2113,22810.789324194,0
+SBR.US,D,20170823,000000,25.2453,25.4372,24.8909,25.2113,34282.286511173,0
+SBR.US,D,20170824,000000,25.3376,25.4372,25.1798,25.2113,18632.242833263,0
+SBR.US,D,20170825,000000,25.2453,25.465,25.2113,25.3053,9020.285526584,0
+SBR.US,D,20170828,000000,25.2748,25.5969,24.8578,25.1798,46816.842336017,0
+SBR.US,D,20170829,000000,25.2453,25.5969,25.1152,25.3053,28781.689522594,0
+SBR.US,D,20170830,000000,25.4372,25.6292,25.1419,25.5626,17369.792972803,0
+SBR.US,D,20170831,000000,25.4372,25.9816,25.2113,25.8858,46348.706422095,0
+SBR.US,D,20170901,000000,25.7934,26.1422,25.7242,26.0473,40157.825690071,0
+SBR.US,D,20170905,000000,26.0786,26.6581,25.8526,26.2705,42328.372531704,0
+SBR.US,D,20170906,000000,26.1422,26.5631,26.1422,26.3647,21311.020562926,0
+SBR.US,D,20170907,000000,26.528,26.624,26.0786,26.1422,19674.712160099,0
+SBR.US,D,20170908,000000,25.9198,25.9198,25.3053,25.6292,13983.393132513,0
+SBR.US,D,20170911,000000,25.3736,25.6901,25.0358,25.3736,25248.997209202,0
+SBR.US,D,20170912,000000,25.2453,25.5313,25.0515,25.3376,13161.987987252,0
+SBR.US,D,20170913,000000,25.2453,25.4437,25.1152,25.4031,28259.371211227,0
+SBR.US,D,20170914,000000,25.0818,25.7178,25.0818,25.3736,36038.879836329,0
+SBR.US,D,20170915,000000,25.2251,25.5157,25.2065,25.2885,23492.403884047,0
+SBR.US,D,20170918,000000,25.5525,25.8091,25.0303,25.094,28425.169347409,0
+SBR.US,D,20170919,000000,25.0303,25.5119,25.0303,25.1889,10371.594518853,0
+SBR.US,D,20170920,000000,25.4171,25.6116,25.1401,25.1889,19363.705198766,0
+SBR.US,D,20170921,000000,25.3753,25.5786,25.1889,25.4483,15179.740468091,0
+SBR.US,D,20170922,000000,25.4427,25.8368,25.4012,25.775,10090.92970009,0
+SBR.US,D,20170925,000000,25.775,26.2844,25.7711,26.1959,31453.965364563,0
+SBR.US,D,20170926,000000,26.0951,26.8076,26.0951,26.8076,32154.001939547,0
+SBR.US,D,20170927,000000,26.6443,26.9313,25.8692,26.4799,33833.656260331,0
+SBR.US,D,20170928,000000,26.5493,26.8076,25.775,26.516,47877.733677983,0
+SBR.US,D,20170929,000000,26.6784,26.8722,26.2853,26.349,27168.137726693,0
+SBR.US,D,20171002,000000,26.6443,26.755,26.385,26.6443,16281.810432115,0
+SBR.US,D,20171003,000000,26.5493,27.0347,26.4799,26.5769,11406.478310045,0
+SBR.US,D,20171004,000000,26.4799,26.6139,26.0786,26.349,8536.9785413778,0
+SBR.US,D,20171005,000000,26.0647,26.4175,25.8368,26.0324,25654.281542089,0
+SBR.US,D,20171006,000000,25.8368,26.1275,25.5453,26.1275,14104.761702789,0
+SBR.US,D,20171009,000000,25.9974,26.2567,25.8368,26.0951,20736.687150014,0
+SBR.US,D,20171010,000000,26.1607,26.4799,26.0361,26.4208,17758.822586456,0
+SBR.US,D,20171011,000000,26.349,26.385,25.9356,26.3242,20093.000268371,0
+SBR.US,D,20171012,000000,26.349,26.516,26.1607,26.4208,53639.489822246,0
+SBR.US,D,20171013,000000,26.4551,26.7385,26.385,26.6452,18140.266664465,0
+SBR.US,D,20171016,000000,26.349,26.6452,26.2917,26.349,19674.712160099,0
+SBR.US,D,20171017,000000,26.2917,26.6452,26.1404,26.5493,16962.341344018,0
+SBR.US,D,20171018,000000,26.6452,26.9035,26.3452,26.8397,18697.261710198,0
+SBR.US,D,20171019,000000,26.7385,26.8473,26.4551,26.4551,27346.939638259,0
+SBR.US,D,20171020,000000,26.2559,26.8397,26.2244,26.4799,15922.039313082,0
+SBR.US,D,20171023,000000,26.7098,26.8094,26.4561,26.5493,13057.957784158,0
+SBR.US,D,20171024,000000,26.5778,26.6794,26.4799,26.516,9163.3270558378,0
+SBR.US,D,20171025,000000,26.5778,26.6452,26.1921,26.4623,16013.06574079,0
+SBR.US,D,20171026,000000,26.385,26.5778,25.9336,26.3232,32012.044058243,0
+SBR.US,D,20171027,000000,26.3232,27.0679,26.3232,26.9349,18361.330846042,0
+SBR.US,D,20171030,000000,26.8397,27.1961,26.7568,27.1961,17912.700595199,0
+SBR.US,D,20171031,000000,27.1306,27.6806,26.8556,27.426,26521.199901205,0
+SBR.US,D,20171101,000000,27.6521,27.7472,27.4839,27.6521,19089.542267696,0
+SBR.US,D,20171102,000000,27.7472,27.7774,26.8739,26.9681,29993.207929456,0
+SBR.US,D,20171103,000000,27.0032,27.6178,27.0032,27.6178,11689.310424708,0
+SBR.US,D,20171106,000000,27.6806,28.2648,27.6123,28.0413,28001.462999391,0
+SBR.US,D,20171107,000000,28.3635,28.3635,27.842,28.1366,16771.619305014,0
+SBR.US,D,20171108,000000,28.1356,28.167,27.7166,27.9407,9932.7170995518,0
+SBR.US,D,20171109,000000,27.7166,28.3267,26.7098,27.3917,41056.169839703,0
+SBR.US,D,20171110,000000,27.3558,27.7166,27.2292,27.6521,12545.392304333,0
+SBR.US,D,20171113,000000,27.7774,27.7774,27.268,27.6178,7233.3500588597,0
+SBR.US,D,20171114,000000,27.5571,27.9489,27.3298,27.4324,26581.884186342,0
+SBR.US,D,20171115,000000,27.4324,27.6251,26.9386,27.6251,33605.006543117,0
+SBR.US,D,20171116,000000,27.2673,27.818,27.2673,27.7545,34590.042528659,0
+SBR.US,D,20171117,000000,27.7867,27.7867,27.3621,27.5571,14861.147971117,0
+SBR.US,D,20171120,000000,27.6566,27.9161,27.3031,27.7545,27220.152828239,0
+SBR.US,D,20171121,000000,27.9833,27.9833,27.4941,27.6251,7680.8966617524,0
+SBR.US,D,20171122,000000,27.5255,28.0487,27.498,28.0128,49410.011877718,0
+SBR.US,D,20171124,000000,28.0487,28.991,28.0369,28.991,39807.807402579,0
+SBR.US,D,20171127,000000,28.9263,29.0223,28.548,28.5673,122637.52202415,0
+SBR.US,D,20171128,000000,28.7935,29.0794,28.6791,28.9263,23126.130877323,0
+SBR.US,D,20171129,000000,29.1552,29.1552,28.6367,28.6367,19662.79203266,0
+SBR.US,D,20171130,000000,28.9586,29.0877,28.309,28.3745,37680.606478902,0
+SBR.US,D,20171201,000000,28.5996,28.9641,28.4685,28.4685,22302.558436164,0
+SBR.US,D,20171204,000000,28.5353,28.8017,27.9371,28.3745,42197.251129887,0
+SBR.US,D,20171205,000000,28.3745,28.7317,27.6251,28.1753,28295.131593542,0
+SBR.US,D,20171206,000000,27.856,28.1559,27.5912,27.6862,21120.298523923,0
+SBR.US,D,20171207,000000,27.7249,28.3043,27.7249,28.0487,17576.769731042,0
+SBR.US,D,20171208,000000,28.08,29.2107,27.7545,28.08,26721.674771747,0
+SBR.US,D,20171211,000000,28.4363,29.3352,28.2453,28.6367,37560.321556575,0
+SBR.US,D,20171212,000000,28.6367,28.6468,28.1105,28.2085,20069.160013495,0
+SBR.US,D,20171213,000000,28.406,28.5353,28.1457,28.3745,25797.323071343,0
+SBR.US,D,20171214,000000,28.4695,28.6015,28.1087,28.1105,13303.945868557,0
+SBR.US,D,20171215,000000,28.0487,28.9616,28.0487,28.9616,46969.636696812,0
+SBR.US,D,20171218,000000,28.7658,29.0935,28.6958,28.8664,20785.451307713,0
+SBR.US,D,20171219,000000,28.8664,29.0591,28.6662,28.6958,14430.939735406,0
+SBR.US,D,20171220,000000,28.7344,29.4506,28.6958,29.3546,24648.656245516,0
+SBR.US,D,20171221,000000,29.4506,29.8418,28.883,28.9616,54846.673637312,0
+SBR.US,D,20171222,000000,28.7964,29.7466,28.6384,29.7088,53708.843290975,0
+SBR.US,D,20171226,000000,29.7466,29.9857,29.5337,29.7466,15520.005924043,0
+SBR.US,D,20171227,000000,29.6813,30.6612,29.648,29.7689,34500.099748901,0
+SBR.US,D,20171228,000000,29.8768,30.2045,29.4828,29.517,35966.275423752,0
+SBR.US,D,20171229,000000,29.8418,29.8418,29.1599,29.1599,22244.041446924,0
+SBR.US,D,20180102,000000,29.5807,29.8075,29.2188,29.647,28628.8951618,0
+SBR.US,D,20180103,000000,29.7466,30.0384,29.407,30.0384,19532.754278794,0
+SBR.US,D,20180104,000000,30.0079,30.2681,29.7828,29.9174,21817.084155059,0
+SBR.US,D,20180105,000000,30.104,30.104,29.419,29.8768,24079.741072348,0
+SBR.US,D,20180108,000000,30.0079,30.3032,29.8768,30.2045,35676.941421399,0
+SBR.US,D,20180109,000000,30.2045,30.856,30.2045,30.856,31927.51951823,0
+SBR.US,D,20180110,000000,30.856,31.706,30.6261,31.2159,31369.44082455,0
+SBR.US,D,20180111,000000,31.6061,32.6868,31.0885,31.4769,46515.588206226,0
+SBR.US,D,20180112,000000,31.728,32.5152,31.4328,32.0168,41876.491337017,0
+SBR.US,D,20180116,000000,32.1866,32.5872,31.8914,32.0908,56726.802828643,0
+SBR.US,D,20180117,000000,32.1173,32.3196,31.5351,31.86,26819.203087148,0
+SBR.US,D,20180118,000000,31.8914,32.1173,31.2335,31.4328,24482.858109335,0
+SBR.US,D,20180119,000000,31.2694,32.3499,31.1725,31.9254,30912.141390117,0
+SBR.US,D,20180122,000000,31.9254,32.3851,31.3672,32.2533,57883.055190112,0
+SBR.US,D,20180123,000000,32.5152,32.6756,31.86,32.3499,30912.141390117,0
+SBR.US,D,20180124,000000,32.4155,32.4155,32.0935,32.3499,19439.560555188,0
+SBR.US,D,20180125,000000,32.3851,32.4488,31.728,32.2533,23780.654238453,0
+SBR.US,D,20180126,000000,32.2533,32.3851,31.8248,31.8248,19513.248615714,0
+SBR.US,D,20180129,000000,32.1173,32.1173,31.3348,31.3348,33525.900242847,0
+SBR.US,D,20180130,000000,31.3348,31.3348,29.6256,30.3465,56649.863824269,0
+SBR.US,D,20180131,000000,30.7082,30.7082,30.2468,30.4795,23449.057966091,0
+SBR.US,D,20180201,000000,30.3797,30.5423,30.1196,30.4795,18281.140897822,0
+SBR.US,D,20180202,000000,30.4462,30.641,29.6286,30.2174,30610.887260326,0
+SBR.US,D,20180205,000000,29.6905,30.151,27.7895,28.7409,74368.591436618,0
+SBR.US,D,20180206,000000,28.0515,30.0364,27.817,29.8187,41027.994993032,0
+SBR.US,D,20180207,000000,29.8187,29.8896,29.266,29.5613,21615.525636566,0
+SBR.US,D,20180208,000000,29.7929,29.8316,28.2767,29.4292,40706.151552211,0
+SBR.US,D,20180209,000000,29.6256,29.6765,28.0128,29.0344,56436.385178338,0
+SBR.US,D,20180212,000000,29.1672,29.6256,29.0344,29.6256,22997.176771403,0
+SBR.US,D,20180213,000000,29.6256,29.6256,28.9365,29.266,16134.434311064,0
+SBR.US,D,20180214,000000,29.1912,29.1912,28.7641,29.0601,16908.158946574,0
+SBR.US,D,20180215,000000,29.1609,29.3868,28.3993,28.3993,31295.752764026,0
+SBR.US,D,20180216,000000,28.3993,28.8645,28.3993,28.8294,19952.126035015,0
+SBR.US,D,20180220,000000,28.1366,28.8941,28.1366,28.1366,38671.06070419,0
+SBR.US,D,20180221,000000,28.1366,28.5969,28.07,28.3036,31382.444599936,0
+SBR.US,D,20180222,000000,28.3036,28.8673,28.1733,28.5001,8992.1106799128,0
+SBR.US,D,20180223,000000,28.6928,29.7162,28.5942,29.4884,25436.468304361,0
+SBR.US,D,20180226,000000,29.9192,30.2802,29.5346,29.6876,17797.833912617,0
+SBR.US,D,20180227,000000,29.8151,29.8151,28.8645,29.0601,15254.512176565,0
+SBR.US,D,20180228,000000,28.9616,29.3925,28.0386,28.3672,25818.99603032,0
+SBR.US,D,20180301,000000,28.5001,28.5001,27.9039,27.9362,19322.526576708,0
+SBR.US,D,20180302,000000,27.8725,28.6634,27.7082,28.2666,27898.516444246,0
+SBR.US,D,20180305,000000,28.2666,28.335,27.7709,27.9712,27879.010781166,0
+SBR.US,D,20180306,000000,28.0018,28.1807,27.7082,27.843,26628.481048144,0
+SBR.US,D,20180307,000000,27.6751,28.0386,27.6428,27.7404,15518.922276094,0
+SBR.US,D,20180308,000000,28.0386,28.0386,27.2422,27.4757,34082.895288578,0
+SBR.US,D,20180309,000000,27.6103,28.0976,27.4426,27.7404,80847.722523048,0
+SBR.US,D,20180312,000000,27.7404,27.9769,27.377,27.843,44524.92692411,0
+SBR.US,D,20180313,000000,28.0386,28.1696,27.7404,28.0018,40676.893057592,0
+SBR.US,D,20180314,000000,27.9787,28.0461,27.3133,27.5469,31319.5930189,0
+SBR.US,D,20180315,000000,27.6133,28.3423,27.6133,28.0766,26086.657073697,0
+SBR.US,D,20180316,000000,28.2749,28.8304,28.0046,28.5101,38133.571321538,0
+SBR.US,D,20180319,000000,28.5101,28.608,28.2085,28.5396,30647.731290586,0
+SBR.US,D,20180320,000000,28.8378,29.1332,28.2085,28.4743,24046.147985931,0
+SBR.US,D,20180321,000000,28.573,29.0787,28.573,28.9717,14819.969349057,0
+SBR.US,D,20180322,000000,28.8065,28.931,28.3423,28.3423,25941.448248546,0
+SBR.US,D,20180323,000000,28.6431,29.004,28.2111,28.2111,14532.802642603,0
+SBR.US,D,20180326,000000,28.3765,28.752,28.2453,28.2453,21719.555839658,0
+SBR.US,D,20180327,000000,28.608,28.7733,28.0128,28.0766,34649.643165849,0
+SBR.US,D,20180328,000000,28.2453,28.4401,28.1245,28.31,9890.4548295449,0
+SBR.US,D,20180329,000000,28.3423,29.5327,28.1438,29.1359,45029.906868294,0
+SBR.US,D,20180402,000000,29.4374,29.4374,28.2453,28.3423,26015.136309071,0
+SBR.US,D,20180403,000000,28.3765,28.5101,28.1743,28.31,16501.790965741,0
+SBR.US,D,20180404,000000,28.1438,28.573,28.0091,28.573,15544.929826869,0
+SBR.US,D,20180405,000000,28.3765,28.8378,28.3765,28.8378,19892.525397825,0
+SBR.US,D,20180406,000000,28.8065,29.0868,28.2675,28.608,21086.705437505,0
+SBR.US,D,20180409,000000,28.8065,29.2854,28.6967,28.8747,21429.138189357,0
+SBR.US,D,20180410,000000,29.3029,29.3029,29.0389,29.1359,19922.867540395,0
+SBR.US,D,20180411,000000,28.9717,29.3732,28.9717,29.0389,13015.695514153,0
+SBR.US,D,20180412,000000,29.0389,29.3029,28.8065,29.0389,17407.720651015,0
+SBR.US,D,20180413,000000,29.0583,29.4265,28.9586,29.4265,30387.655782854,0
+SBR.US,D,20180416,000000,29.6256,30.3928,29.5281,30.1611,30992.331338335,0
+SBR.US,D,20180417,000000,30.1611,30.4287,29.9609,30.1269,18182.528934472,0
+SBR.US,D,20180418,000000,29.9256,30.7258,29.9212,30.6945,23375.369905567,0
+SBR.US,D,20180419,000000,30.6244,30.796,29.9931,30.3586,14054.913897138,0
+SBR.US,D,20180420,000000,30.0236,30.796,29.8242,30.7571,13720.066680932,0
+SBR.US,D,20180423,000000,30.5264,30.6621,30.1611,30.1611,34699.490971498,0
+SBR.US,D,20180424,000000,30.2249,30.2831,29.8602,30.1269,13322.367883688,0
+SBR.US,D,20180425,000000,29.6256,31.0267,29.6256,31.0267,20081.080140934,0
+SBR.US,D,20180426,000000,31.2261,31.3617,30.9613,31.0619,19460.149866217,0
+SBR.US,D,20180427,000000,31.0913,31.0913,30.3972,30.8578,26315.306790913,0
+SBR.US,D,20180430,000000,30.8578,31.0267,30.7571,30.8578,14902.326593174,0
+SBR.US,D,20180501,000000,30.9613,30.9926,30.5349,30.9289,14955.42534267,0
+SBR.US,D,20180502,000000,30.6612,31.0913,30.6612,30.8919,12419.689142262,0
+SBR.US,D,20180503,000000,30.8578,31.0267,30.3271,30.6945,22744.686799311,0
+SBR.US,D,20180504,000000,30.3928,30.7258,30.3928,30.4287,21756.399869922,0
+SBR.US,D,20180507,000000,30.5912,31.2261,30.5912,31.0267,30519.860832618,0
+SBR.US,D,20180508,000000,31.0267,31.2602,30.7561,31.0913,22979.838404222,0
+SBR.US,D,20180509,000000,31.3293,31.5278,31.1272,31.1605,35942.435168878,0
+SBR.US,D,20180510,000000,31.1605,31.5278,31.0267,31.5278,27367.528949289,0
+SBR.US,D,20180511,000000,31.4271,31.6606,31.2897,31.6606,12405.601718926,0
+SBR.US,D,20180514,000000,31.7818,31.8813,31.6127,31.7818,22365.410017199,0
+SBR.US,D,20180515,000000,31.9523,31.9523,31.7818,31.7818,18867.394438173,0
+SBR.US,D,20180516,000000,31.7818,32.2209,31.7464,32.2209,37203.801381388,0
+SBR.US,D,20180517,000000,32.2209,32.7569,32.0149,32.6868,25062.609761992,0
+SBR.US,D,20180518,000000,32.7211,32.9905,32.7211,32.9544,16681.676525256,0
+SBR.US,D,20180521,000000,32.9214,33.5247,32.8078,33.1907,10748.704005068,0
+SBR.US,D,20180522,000000,33.3909,33.3909,31.8813,31.8813,20024.730447591,0
+SBR.US,D,20180523,000000,31.8813,32.2209,31.681,32.1498,19268.344179264,0
+SBR.US,D,20180524,000000,31.8489,33.1197,31.8489,32.4894,21049.861407243,0
+SBR.US,D,20180525,000000,32.3509,32.5539,31.9153,32.5539,12724.194215898,0
+SBR.US,D,20180529,000000,32.3851,33.1907,32.2863,33.0254,31957.861660799,0
+SBR.US,D,20180530,000000,33.2275,33.2275,32.6196,32.9905,30765.848917017,0
+SBR.US,D,20180531,000000,33.0254,33.0254,32.7569,32.8899,26771.522577399,0
+SBR.US,D,20180601,000000,32.8899,32.8899,32.3196,32.3851,12457.616820473,0
+SBR.US,D,20180604,000000,32.3196,32.9813,32.052,32.5852,33353.60021897,0
+SBR.US,D,20180605,000000,32.5852,32.8511,32.3196,32.3196,16591.733745499,0
+SBR.US,D,20180606,000000,32.4183,32.4183,31.681,31.681,20069.160013495,0
+SBR.US,D,20180607,000000,31.681,32.3324,31.681,32.1829,17750.153402865,0
+SBR.US,D,20180608,000000,32.1829,32.2209,31.8489,31.9153,16453.026808039,0
+SBR.US,D,20180611,000000,31.9153,32.3196,31.9153,32.052,12522.635697405,0
+SBR.US,D,20180612,000000,32.0149,32.0168,31.5794,31.9153,10390.016533983,0
+SBR.US,D,20180613,000000,31.7464,31.9117,31.5794,31.6366,13750.408823501,0
+SBR.US,D,20180614,000000,31.9781,31.9781,30.903,31.405,18317.984928085,0
+SBR.US,D,20180615,000000,31.405,31.405,30.5264,30.5264,27937.527770407,0
+SBR.US,D,20180618,000000,30.4563,31.0692,30.4563,30.7609,25049.605986607,0
+SBR.US,D,20180619,000000,30.5264,31.1523,30.4906,30.9648,30221.857646671,0
+SBR.US,D,20180620,000000,30.8319,31.0277,30.6963,30.7295,8734.2024680763,0
+SBR.US,D,20180621,000000,30.5626,30.7978,30.3908,30.6621,17732.815035683,0
+SBR.US,D,20180622,000000,30.6621,31.0692,30.6621,30.7978,28106.576850434,0
+SBR.US,D,20180625,000000,30.6621,30.8956,30.5921,30.6621,15581.773857129,0
+SBR.US,D,20180626,000000,30.5626,31.0692,30.3992,30.8614,17878.023860834,0
+SBR.US,D,20180627,000000,31.2703,31.9781,30.6982,31.8765,27820.493791927,0
+SBR.US,D,20180628,000000,31.7742,32.218,31.5268,32.0473,20250.129220961,0
+SBR.US,D,20180629,000000,32.1461,32.2133,31.7724,31.8102,13612.785533992,0
+SBR.US,D,20180702,000000,31.9459,31.9459,31.405,31.405,12456.533172525,0
+SBR.US,D,20180703,000000,31.3367,31.846,31.1346,31.2002,7823.9381910064,0
+SBR.US,D,20180705,000000,31.1715,31.5203,31.1715,31.3164,10976.270074336,0
+SBR.US,D,20180706,000000,31.3719,31.846,31.1015,31.6727,26365.154596563,0
+SBR.US,D,20180709,000000,31.7742,31.7808,31.4067,31.6892,17600.609985916,0
+SBR.US,D,20180710,000000,31.7402,32.0168,31.4097,31.5093,11802.009811393,0
+SBR.US,D,20180711,000000,31.4725,31.5378,30.9676,31.0692,15742.153753566,0
+SBR.US,D,20180712,000000,31.0692,31.3719,30.9676,31.0692,14275.978078714,0
+SBR.US,D,20180713,000000,31.2573,31.3266,31.1117,31.1863,9256.5207794425,0
+SBR.US,D,20180716,000000,30.9529,31,30.3068,30.3068,20138.513482224,0
+SBR.US,D,20180717,000000,30.3733,31.1863,30.3068,30.4103,11811.762642931,0
+SBR.US,D,20180718,000000,30.8818,31.0536,30.5108,30.9843,14897.992001379,0
+SBR.US,D,20180719,000000,30.6087,30.9879,30.5772,30.8161,17381.713100242,0
+SBR.US,D,20180720,000000,30.9176,31.2066,30.7813,31.121,18734.105740459,0
+SBR.US,D,20180723,000000,31.121,31.6993,30.5772,31.6993,22027.311857145,0
+SBR.US,D,20180724,000000,31.0866,31.5286,30.7452,30.7452,23147.803836301,0
+SBR.US,D,20180725,000000,30.6087,31.2176,30.6087,30.6817,14526.30075491,0
+SBR.US,D,20180726,000000,30.8494,31.2214,30.7452,31.0866,8062.3407397627,0
+SBR.US,D,20180727,000000,31.0866,31.1863,30.5468,30.8818,17070.706138909,0
+SBR.US,D,20180730,000000,31.2916,31.2916,30.7304,30.9529,15653.294621758,0
+SBR.US,D,20180731,000000,31.0866,31.0866,30.5468,30.7813,23450.141614041,0
+SBR.US,D,20180801,000000,30.6087,30.8161,30.2045,30.8161,10864.654335599,0
+SBR.US,D,20180802,000000,30.9176,31.4595,30.3733,31.2573,25419.12993718,0
+SBR.US,D,20180803,000000,31.3912,31.4954,30.9176,31.0175,4837.4044438576,0
+SBR.US,D,20180806,000000,31.1567,31.6993,31.0536,31.5286,14707.269962373,0
+SBR.US,D,20180807,000000,31.8664,31.9699,31.5785,31.9356,27294.924536713,0
+SBR.US,D,20180808,000000,31.9699,32.0391,31.7667,31.9016,22087.996142283,0
+SBR.US,D,20180809,000000,31.8009,31.8349,31.3912,31.6993,14559.893841325,0
+SBR.US,D,20180810,000000,31.6292,31.7335,31.3266,31.4595,13881.530225318,0
+SBR.US,D,20180813,000000,31.2573,31.5545,31.1015,31.1853,16766.20106527,0
+SBR.US,D,20180814,000000,31.5583,31.5934,31.3331,31.5926,11623.207899823,0
+SBR.US,D,20180815,000000,31.4189,31.5916,30.9869,31.3193,9701.9000864376,0
+SBR.US,D,20180816,000000,30.7895,31.105,30.7387,30.7387,18196.616357808,0
+SBR.US,D,20180817,000000,30.7387,31.0793,30.7387,30.8088,7677.6457179056,0
+SBR.US,D,20180820,000000,31.1494,31.1513,30.7387,30.8071,10191.708959338,0
+SBR.US,D,20180821,000000,30.7387,30.9648,30.7387,30.7387,30429.91805286,0
+SBR.US,D,20180822,000000,30.7387,30.9464,30.6004,30.7029,22416.341470796,0
+SBR.US,D,20180823,000000,30.6004,30.7029,30.2986,30.328,18424.182427076,0
+SBR.US,D,20180824,000000,30.5698,30.6353,30.328,30.5349,34049.302202161,0
+SBR.US,D,20180827,000000,30.497,31.01,30.4628,30.497,17052.284123778,0
+SBR.US,D,20180828,000000,30.4628,30.497,30.091,30.3144,14124.267365869,0
+SBR.US,D,20180829,000000,30.4628,30.4628,30.2239,30.3982,24123.086990304,0
+SBR.US,D,20180830,000000,30.4324,30.6004,30.2516,30.5698,22022.977265348,0
+SBR.US,D,20180831,000000,30.3982,30.5153,29.9545,29.9545,19515.415911612,0
+SBR.US,D,20180904,000000,29.9192,30.0208,29.0381,29.6091,29253.076380363,0
+SBR.US,D,20180905,000000,29.4414,29.708,29.2733,29.3732,10390.016533983,0
+SBR.US,D,20180906,000000,29.2004,29.4414,29.0344,29.3732,27222.320124138,0
+SBR.US,D,20180907,000000,29.1672,29.2697,29.0298,29.2347,11643.797210854,0
+SBR.US,D,20180910,000000,29.1313,29.3998,29.0969,29.336,18048.156588811,0
+SBR.US,D,20180911,000000,29.1672,29.8806,29.1313,29.3732,30522.028128516,0
+SBR.US,D,20180912,000000,29.3732,30.1925,29.181,30.0457,45606.407577104,0
+SBR.US,D,20180913,000000,29.9192,30.055,29.0344,29.1517,38295.034865924,0
+SBR.US,D,20180914,000000,29.1756,29.2789,28.8673,28.896,18170.608807034,0
+SBR.US,D,20180917,000000,28.8673,28.896,27.8789,28.1438,24123.086990304,0
+SBR.US,D,20180918,000000,28.0728,28.3625,28.0036,28.3146,25777.817408263,0
+SBR.US,D,20180919,000000,28.1753,28.3486,28.0413,28.1052,10115.853602915,0
+SBR.US,D,20180920,000000,28.1096,28.1467,27.4905,27.7286,27538.745325214,0
+SBR.US,D,20180921,000000,27.6621,28.4512,27.3519,28.1096,51036.567449005,0
+SBR.US,D,20180924,000000,28.3146,28.5545,27.6659,28.0413,22053.319407919,0
+SBR.US,D,20180925,000000,27.9703,28.584,27.9058,28.4871,27468.308208536,0
+SBR.US,D,20180926,000000,28.5885,29.0721,28.5885,28.8673,19915.282004753,0
+SBR.US,D,20180927,000000,28.9678,29.1385,28.896,29.0721,17991.806895466,0
+SBR.US,D,20180928,000000,29.1385,29.5483,28.9678,29.0012,16744.528106291,0
+SBR.US,D,20181001,000000,29.0012,29.2088,28.4235,28.7437,53398.919977592,0
+SBR.US,D,20181002,000000,28.621,29.3732,28.5444,29.1609,25465.726798981,0
+SBR.US,D,20181003,000000,29.1952,29.2908,28.4934,29.1432,25069.111649688,0
+SBR.US,D,20181004,000000,29.5317,29.5457,28.5286,28.7216,42385.805872996,0
+SBR.US,D,20181005,000000,28.5231,29.0787,28.4576,28.5812,19958.627922708,0
+SBR.US,D,20181008,000000,28.6967,28.751,28.2657,28.4734,22608.147157752,0
+SBR.US,D,20181009,000000,28.3857,28.5942,27.8661,28.1753,30634.727515201,0
+SBR.US,D,20181010,000000,28.3562,28.3562,27.7996,27.7996,27552.83274855,0
+SBR.US,D,20181011,000000,27.6279,27.7249,26.6037,26.6803,58071.609933218,0
+SBR.US,D,20181012,000000,26.9903,27.9953,26.3065,27.9583,89382.533768527,0
+SBR.US,D,20181015,000000,27.9583,28.4254,27.2146,27.9638,22557.215704153,0
+SBR.US,D,20181016,000000,27.9731,28.4862,27.7709,27.7709,23269.172406575,0
+SBR.US,D,20181017,000000,27.7516,27.7516,27.0032,27.0918,31223.148351449,0
+SBR.US,D,20181018,000000,26.8186,27.0106,26.6109,26.6803,27200.647165159,0
+SBR.US,D,20181019,000000,26.4459,26.801,26.4459,26.5427,21410.716174225,0
+SBR.US,D,20181022,000000,26.4699,26.6452,26.3334,26.6396,22756.60692675,0
+SBR.US,D,20181023,000000,26.5427,26.6443,26.0444,26.0444,56178.476966501,0
+SBR.US,D,20181024,000000,26.0444,26.1156,24.7913,24.9204,101677.60339666,0
+SBR.US,D,20181025,000000,25.1152,26.3647,24.9896,26.3647,122452.21822489,0
+SBR.US,D,20181026,000000,25.701,26.0647,25.1355,25.4528,56145.967528036,0
+SBR.US,D,20181029,000000,25.3801,25.6652,24.8088,24.9342,32347.9749224,0
+SBR.US,D,20181030,000000,24.8873,25.4196,24.8246,25.1659,22616.816341343,0
+SBR.US,D,20181031,000000,25.1197,25.6901,25.1197,25.536,24254.208392119,0
+SBR.US,D,20181101,000000,25.5858,26.1727,25.5433,25.5433,15094.132280128,0
+SBR.US,D,20181102,000000,25.6947,25.8,24.9822,25.2748,18315.817632185,0
+SBR.US,D,20181105,000000,25.3265,26.9618,25.3265,26.7199,65822.943711647,0
+SBR.US,D,20181106,000000,26.7679,26.8186,25.9806,26.3879,53433.596711956,0
+SBR.US,D,20181107,000000,26.3647,27.3363,26.3647,27.0032,37641.59515274,0
+SBR.US,D,20181108,000000,27.0586,27.3142,26.193,26.4633,64844.409613799,0
+SBR.US,D,20181109,000000,25.9854,26.2936,25.5046,26.05,63259.032664569,0
+SBR.US,D,20181112,000000,26.3334,26.6526,25.9854,26.6193,41406.188127196,0
+SBR.US,D,20181113,000000,26.7062,26.9691,25.9595,26.2031,56876.34624559,0
+SBR.US,D,20181114,000000,26.4736,27.2349,26.3682,26.4053,65578.039275199,0
+SBR.US,D,20181115,000000,26.4053,27.019,26.4053,26.4561,41540.560472858,0
+SBR.US,D,20181116,000000,26.5095,26.6507,26.0629,26.6507,34491.430565309,0
+SBR.US,D,20181119,000000,26.3075,26.6212,26.266,26.5769,17901.86411571,0
+SBR.US,D,20181120,000000,26.2484,26.3452,25.3551,25.3551,36896.045363904,0
+SBR.US,D,20181121,000000,25.3911,26.2741,25.3911,26.2418,26478.937631197,0
+SBR.US,D,20181123,000000,25.9715,26.3803,25.681,25.8736,3470.9243803039,0
+SBR.US,D,20181126,000000,26.3018,26.4237,25.62,25.6366,22352.406241813,0
+SBR.US,D,20181127,000000,25.5573,26.11,25.4049,25.5239,13949.800046097,0
+SBR.US,D,20181128,000000,25.3551,25.5839,25.1114,25.5573,31314.174779156,0
+SBR.US,D,20181129,000000,25.7416,26.2862,25.6254,26.0803,20098.418508115,0
+SBR.US,D,20181130,000000,26.1321,26.3997,26.096,26.3667,19654.122849069,0
+SBR.US,D,20181203,000000,27.1168,27.1168,26.3667,27.1168,22860.637129843,0
+SBR.US,D,20181204,000000,27.1038,27.1038,26.0998,26.1248,22198.52823307,0
+SBR.US,D,20181206,000000,25.8155,27.0865,25.536,26.8261,37618.838545816,0
+SBR.US,D,20181207,000000,27.0782,27.1463,26.805,27.0347,22190.942697428,0
+SBR.US,D,20181210,000000,26.9166,27.1315,26.4938,26.731,31904.762911303,0
+SBR.US,D,20181211,000000,27.0401,27.5237,26.849,27.5117,23727.555488958,0
+SBR.US,D,20181212,000000,27.5571,27.8929,27.4148,27.856,34287.704750918,0
+SBR.US,D,20181213,000000,27.7056,27.9565,27.3907,27.6225,26264.375337316,0
+SBR.US,D,20181214,000000,27.5644,28.178,27.365,28.178,27734.885603963,0
+SBR.US,D,20181217,000000,28.1651,28.1651,27.1159,27.1536,52177.64873919,0
+SBR.US,D,20181218,000000,27.1831,27.2367,25.7934,25.9679,34604.129951995,0
+SBR.US,D,20181219,000000,25.9946,26.3997,25.2627,25.2627,25311.848790238,0
+SBR.US,D,20181220,000000,25.1835,25.1928,23.6535,23.9552,59580.047878077,0
+SBR.US,D,20181221,000000,24.0123,24.2016,22.6088,22.6088,71840.440771851,0
+SBR.US,D,20181224,000000,22.25,22.4639,21.3899,22.345,35271.657088513,0
+SBR.US,D,20181226,000000,22.4104,24.0345,22.4104,24.0068,37308.915232431,0
+SBR.US,D,20181227,000000,23.6996,25.4474,23.5011,24.795,42261.186358871,0
+SBR.US,D,20181228,000000,25.7786,26.4966,25.3689,25.906,96762.176300489,0
+SBR.US,D,20181231,000000,26.5677,26.7661,26.0527,26.3434,81587.854072141,0
+SBR.US,D,20190102,000000,26.7725,28.2638,26.4679,28.2638,69212.594495786,0
+SBR.US,D,20190103,000000,28.2305,28.2305,27.7047,27.8706,29116.5367388,0
+SBR.US,D,20190104,000000,28.2149,28.5453,27.844,28.0544,33713.371338004,0
+SBR.US,D,20190107,000000,28.2463,29.0639,28.2463,29.0499,45397.263522969,0
+SBR.US,D,20190108,000000,29.2687,29.7689,29.1902,29.445,40365.886096258,0
+SBR.US,D,20190109,000000,29.479,29.6979,29.0436,29.2465,56268.419746261,0
+SBR.US,D,20190110,000000,29.1332,29.6214,28.836,29.3546,21758.567165819,0
+SBR.US,D,20190111,000000,29.2826,29.6369,28.8017,28.8802,37863.742982265,0
+SBR.US,D,20190114,000000,28.7926,28.8212,28.4807,28.8139,20793.036843355,0
+SBR.US,D,20190115,000000,28.8294,29.2088,28.8294,28.8294,30112.409203836,0
+SBR.US,D,20190116,000000,28.9227,29.6434,28.9227,29.3732,25692.2092203,0
+SBR.US,D,20190117,000000,29.3732,29.6896,29.2411,29.6896,27764.144098584,0
+SBR.US,D,20190118,000000,29.6849,29.839,29.5004,29.8335,21591.685381691,0
+SBR.US,D,20190122,000000,29.6784,29.7172,28.8516,29.1202,26073.653298311,0
+SBR.US,D,20190123,000000,29.0278,29.3065,28.0746,28.633,21112.712988278,0
+SBR.US,D,20190124,000000,28.5933,28.9144,28.1715,28.5111,29656.19341735,0
+SBR.US,D,20190125,000000,29.0002,29.4689,28.4734,29.4598,33307.00335717,0
+SBR.US,D,20190128,000000,29.1922,29.5409,28.7447,29.5409,12585.487278441,0
+SBR.US,D,20190129,000000,29.5409,29.7558,29.2854,29.4902,23830.502044101,0
+SBR.US,D,20190130,000000,29.6562,29.7172,29.2584,29.7172,20176.441160435,0
+SBR.US,D,20190131,000000,29.7172,29.8612,29.4357,29.8612,11820.431826523,0
+SBR.US,D,20190201,000000,29.8999,30.2516,29.8999,30.2516,31566.664751249,0
+SBR.US,D,20190204,000000,30.2516,30.6068,29.8796,30.6068,18381.92015707,0
+SBR.US,D,20190205,000000,30.5698,30.5698,29.8039,29.8906,39370.013631226,0
+SBR.US,D,20190206,000000,29.8455,30.5854,29.8455,30.5854,15422.477608642,0
+SBR.US,D,20190207,000000,30.6068,30.6068,29.8999,30.6068,16470.365175223,0
+SBR.US,D,20190208,000000,30.4121,30.4462,30.0762,30.2598,13130.562196735,0
+SBR.US,D,20190211,000000,30.4259,30.6068,29.9561,30.2239,29462.220434499,0
+SBR.US,D,20190212,000000,30.6068,30.6068,29.6784,29.8824,21824.6696907,0
+SBR.US,D,20190213,000000,29.8999,30.3568,29.7247,29.7247,17934.373554177,0
+SBR.US,D,20190214,000000,29.8834,30.5219,29.8834,30.4369,22287.387364881,0
+SBR.US,D,20190215,000000,30.4094,30.7895,30.2636,30.4988,20513.455672543,0
+SBR.US,D,20190219,000000,30.462,30.7895,30.4462,30.7895,14852.478787525,0
+SBR.US,D,20190220,000000,30.545,31.0728,30.545,30.7546,33564.911569007,0
+SBR.US,D,20190221,000000,30.545,31.0443,30.545,30.9003,16522.380276769,0
+SBR.US,D,20190222,000000,31.0913,31.5111,30.8569,31.4882,19239.085684645,0
+SBR.US,D,20190225,000000,31.5111,31.7667,30.7387,31.7667,49292.977899239,0
+SBR.US,D,20190226,000000,31.6672,32.2218,31.5949,32.2218,24008.220307722,0
+SBR.US,D,20190227,000000,32.1304,32.2218,31.86,32.0833,15015.025979858,0
+SBR.US,D,20190228,000000,32.2218,32.2218,31.3072,31.9817,22544.211928767,0
+SBR.US,D,20190301,000000,32.0491,32.1627,31.8065,31.9956,15668.465693041,0
+SBR.US,D,20190304,000000,32.1461,32.1461,31.1678,31.3941,26120.250160114,0
+SBR.US,D,20190305,000000,31.3735,31.5111,30.797,31.5111,22527.957209534,0
+SBR.US,D,20190306,000000,31.5241,31.5814,30.8403,31.5814,19794.997082425,0
+SBR.US,D,20190307,000000,31.5814,31.8747,30.9529,31.6588,23489.152940201,0
+SBR.US,D,20190308,000000,31.3735,31.86,31.0462,31.86,27446.635249559,0
+SBR.US,D,20190311,000000,31.7808,32.1894,31.7086,32.1525,28777.354930798,0
+SBR.US,D,20190312,000000,32.2272,32.756,31.9975,32.3537,25444.053840004,0
+SBR.US,D,20190313,000000,32.4865,33.4223,32.4865,33.2312,31424.706869942,0
+SBR.US,D,20190314,000000,33.4316,33.7804,33.1013,33.2683,15974.054414629,0
+SBR.US,D,20190315,000000,33.3938,33.4426,32.9461,32.9987,13367.881097541,0
+SBR.US,D,20190318,000000,33.0689,33.5026,32.7911,33.3134,28864.04676671,0
+SBR.US,D,20190319,000000,33.6114,33.8137,33.5026,33.6834,29652.942473504,0
+SBR.US,D,20190320,000000,33.5155,34.7207,33.4131,34.381,61031.052481645,0
+SBR.US,D,20190321,000000,34.3598,34.7484,34.2233,34.6135,39076.345037075,0
+SBR.US,D,20190322,000000,34.4826,34.668,33.4316,33.8219,21769.403645309,0
+SBR.US,D,20190325,000000,33.5894,33.868,33.1398,33.7905,20626.155059226,0
+SBR.US,D,20190326,000000,34.0425,34.3987,33.2193,33.3429,36703.156029001,0
+SBR.US,D,20190327,000000,33.3808,34.0663,33.0136,33.8338,31638.185515876,0
+SBR.US,D,20190328,000000,33.5072,33.8219,33.1398,33.4603,44006.943204539,0
+SBR.US,D,20190329,000000,33.8219,33.8219,33.3938,33.5356,31733.546535378,0
+SBR.US,D,20190401,000000,33.8338,33.8605,33.5894,33.8605,17940.87544187,0
+SBR.US,D,20190402,000000,33.9124,33.9124,33.2895,33.9124,31877.671712581,0
+SBR.US,D,20190403,000000,33.9363,34.2547,33.7241,34.0425,20100.585804012,0
+SBR.US,D,20190404,000000,34.0425,34.7539,33.9059,34.4826,40403.81377447,0
+SBR.US,D,20190405,000000,34.5813,34.6985,34.3516,34.3516,26776.940817142,0
+SBR.US,D,20190408,000000,34.7058,35.3002,34.4384,35.2458,48211.497246242,0
+SBR.US,D,20190409,000000,35.2798,35.4019,34.3894,35.3029,50921.700766423,0
+SBR.US,D,20190410,000000,35.363,35.8668,35.2255,35.7498,45226.047147043,0
+SBR.US,D,20190411,000000,35.7995,35.8077,35.2255,35.5123,26331.561510147,0
+SBR.US,D,20190412,000000,35.6805,36.2718,35.5641,36.1741,38969.063890136,0
+SBR.US,D,20190415,000000,36.1741,36.9401,35.8603,36.6817,53189.775923456,0
+SBR.US,D,20190416,000000,36.4232,36.6881,35.6841,36.5726,44789.337023639,0
+SBR.US,D,20190417,000000,36.5986,37.3341,36.3615,37.0969,58731.551534095,0
+SBR.US,D,20190418,000000,37.3406,37.9209,37.0194,37.1587,60038.430960458,0
+SBR.US,D,20190422,000000,37.0148,37.4633,36.9059,37.2178,30330.222441561,0
+SBR.US,D,20190423,000000,37.3755,38.1563,37.0342,37.4283,48152.980257002,0
+SBR.US,D,20190424,000000,37.5878,38.0077,37.1293,37.6599,32284.039693415,0
+SBR.US,D,20190425,000000,37.7402,37.8574,37.1329,37.6239,24175.102091849,0
+SBR.US,D,20190426,000000,37.6599,37.6599,36.6743,37.1255,21771.570941206,0
+SBR.US,D,20190429,000000,37.0655,37.1162,36.5284,36.6585,21682.711809396,0
+SBR.US,D,20190430,000000,36.8395,36.8514,35.5577,35.5577,63332.720725094,0
+SBR.US,D,20190501,000000,35.6658,36.0937,34.8804,35.1553,36970.817072377,0
+SBR.US,D,20190502,000000,35.1471,35.1932,34.5029,34.825,40827.520122486,0
+SBR.US,D,20190503,000000,34.945,34.945,33.9251,33.9251,119640.15179751,0
+SBR.US,D,20190506,000000,33.8504,34.7198,33.1029,34.3589,37584.16181145,0
+SBR.US,D,20190507,000000,34.2289,34.8574,33.7138,34.1014,22655.827667503,0
+SBR.US,D,20190508,000000,34.1429,35.0299,34.1014,34.6507,18961.671809727,0
+SBR.US,D,20190509,000000,34.6267,34.8499,34.1642,34.7789,32381.568008816,0
+SBR.US,D,20190510,000000,34.825,35.6878,34.825,35.4829,15819.092757939,0
+SBR.US,D,20190513,000000,36.0865,36.0865,35.0851,35.2855,17446.731977176,0
+SBR.US,D,20190514,000000,35.4091,36.0745,35.4091,36.0136,16826.885350409,0
+SBR.US,D,20190515,000000,35.8843,36.3209,35.817,36.0817,10644.673801974,0
+SBR.US,D,20190516,000000,36.0745,36.3078,36.0745,36.1971,13089.383574677,0
+SBR.US,D,20190517,000000,36.1815,36.2174,35.6675,35.6675,22550.713816461,0
+SBR.US,D,20190520,000000,35.6675,35.758,35.4986,35.5716,9511.1780474324,0
+SBR.US,D,20190521,000000,35.6601,35.6658,34.5647,34.9819,28314.63725662,0
+SBR.US,D,20190522,000000,34.573,35.1026,34.4079,34.7925,19907.696469111,0
+SBR.US,D,20190523,000000,34.3192,35.1627,34.2086,34.2473,41482.043483618,0
+SBR.US,D,20190524,000000,34.4716,34.573,34.3192,34.4015,12199.708608637,0
+SBR.US,D,20190528,000000,34.4716,34.9017,34.0286,34.0858,20626.155059226,0
+SBR.US,D,20190529,000000,33.8468,33.9509,33.5627,33.7887,32858.373106328,0
+SBR.US,D,20190530,000000,33.7674,34.0267,33.2968,33.4841,19399.465581079,0
+SBR.US,D,20190531,000000,33.2775,33.4749,32.8935,32.9646,22785.865421371,0
+SBR.US,D,20190603,000000,33.0743,33.6817,32.9867,33.125,16434.604792908,0
+SBR.US,D,20190604,000000,32.9803,33.4841,32.0343,33.4555,64719.790099676,0
+SBR.US,D,20190605,000000,33.3742,33.3742,32.026,32.3177,40425.486733448,0
+SBR.US,D,20190606,000000,32.2586,33.2535,32.2586,32.7035,23160.807611686,0
+SBR.US,D,20190607,000000,33.0034,34.3765,32.9887,34.3765,18542.300053505,0
+SBR.US,D,20190610,000000,34.7696,35.8318,34.3487,35.4009,73810.512742937,0
+SBR.US,D,20190611,000000,35.6675,35.804,34.7281,35.804,31149.460290925,0
+SBR.US,D,20190612,000000,35.5495,35.6758,34.6699,35.3758,47099.674450678,0
+SBR.US,D,20190613,000000,35.7099,35.7099,34.2843,34.3192,59063.147806456,0
+SBR.US,D,20190614,000000,34.4502,34.7965,33.9519,34.7742,31482.140211235,0
+SBR.US,D,20190617,000000,34.6625,35.3989,34.4733,35.1203,24089.493903887,0
+SBR.US,D,20190618,000000,35.208,35.7561,34.8906,35.6371,16453.026808039,0
+SBR.US,D,20190619,000000,35.6371,35.6371,34.8389,34.8989,34297.457582458,0
+SBR.US,D,20190620,000000,35.1423,35.6371,34.9707,35.208,47033.571925795,0
+SBR.US,D,20190621,000000,35.0594,35.1923,34.3775,35.0437,33666.774476203,0
+SBR.US,D,20190624,000000,34.8389,35.2531,34.7612,35.208,63584.127049237,0
+SBR.US,D,20190625,000000,35.0667,35.208,34.5103,35.0094,16007.647501045,0
+SBR.US,D,20190626,000000,35.4422,36.0652,35.2429,36.0587,26271.960872958,0
+SBR.US,D,20190627,000000,35.8004,36.1242,35.2783,35.4019,37954.769409973,0
+SBR.US,D,20190628,000000,35.5825,35.5825,34.9846,35.4496,25450.555727697,0
+SBR.US,D,20190701,000000,35.7329,35.9424,35.1138,35.5438,21390.126863195,0
+SBR.US,D,20190702,000000,35.0299,35.4921,34.5472,35.2706,21787.825660439,0
+SBR.US,D,20190703,000000,35.589,35.589,34.4973,34.4973,42248.182583485,0
+SBR.US,D,20190705,000000,34.4733,35.4267,34.4733,35.0233,24967.248742491,0
+SBR.US,D,20190708,000000,35.1423,35.2429,34.4649,34.4649,30992.331338335,0
+SBR.US,D,20190709,000000,35.4848,35.4848,34.8627,35.051,35731.123818843,0
+SBR.US,D,20190710,000000,35.0594,35.232,34.6865,34.9789,17555.096772065,0
+SBR.US,D,20190711,000000,34.9357,35.17,33.9509,34.5389,23381.871793262,0
+SBR.US,D,20190712,000000,34.3858,34.8702,34.0968,34.644,20687.922992314,0
+SBR.US,D,20190715,000000,34.5389,34.8702,34.2916,34.598,23327.689395817,0
+SBR.US,D,20190716,000000,34.5822,34.8407,33.9224,34.3035,35565.325682663,0
+SBR.US,D,20190717,000000,34.1568,34.2686,33.7592,33.8977,15379.131690685,0
+SBR.US,D,20190718,000000,33.7037,34.4502,33.7037,34.2067,23350.446002744,0
+SBR.US,D,20190719,000000,34.5306,34.5306,33.5356,33.8477,42192.916538091,0
+SBR.US,D,20190722,000000,33.6955,34.3137,33.1963,33.868,41690.103889805,0
+SBR.US,D,20190723,000000,33.868,34.2482,33.6382,33.868,7935.5539297422,0
+SBR.US,D,20190724,000000,33.9871,34.2307,33.725,33.9806,10083.344164448,0
+SBR.US,D,20190725,000000,33.8265,34.4973,33.7501,33.7501,14837.307716238,0
+SBR.US,D,20190726,000000,34.4292,34.4292,33.8828,34.061,20247.961925063,0
+SBR.US,D,20190729,000000,34.2686,34.4502,33.2736,33.5237,11417.314789536,0
+SBR.US,D,20190730,000000,33.2848,34.4142,33.2848,34.1485,22465.105628499,0
+SBR.US,D,20190731,000000,34.1568,34.5749,34.0238,34.1181,19136.139129498,0
+SBR.US,D,20190801,000000,33.8265,34.2529,32.7347,33.1842,36340.133966122,0
+SBR.US,D,20190802,000000,33.1122,34.1024,32.9121,33.6382,25766.980928774,0
+SBR.US,D,20190805,000000,33.488,33.488,32.2346,32.8114,49169.442033064,0
+SBR.US,D,20190806,000000,33.2146,33.2312,32.2291,32.4018,36470.171719988,0
+SBR.US,D,20190807,000000,32.0289,32.5216,31.764,32.5216,33822.819780843,0
+SBR.US,D,20190808,000000,32.4018,32.948,32.0952,32.5289,15705.309723304,0
+SBR.US,D,20190809,000000,32.7497,32.816,32.2291,32.338,14417.935960019,0
+SBR.US,D,20190812,000000,32.4018,32.4275,31.3941,31.6246,14956.508990617,0
+SBR.US,D,20190813,000000,31.6008,31.692,31.1143,31.4761,32575.540991668,0
+SBR.US,D,20190814,000000,31.4614,31.693,30.7055,31.0165,36073.556570693,0
+SBR.US,D,20190815,000000,30.8542,31.4402,30.7213,31.2546,15807.1726305,0
+SBR.US,D,20190816,000000,31.2777,31.3932,30.699,31.0645,22029.479153043,0
+SBR.US,D,20190819,000000,31.0552,31.4253,31.0552,31.3043,6265.6524404984,0
+SBR.US,D,20190820,000000,31.2833,31.4614,31.0488,31.1827,13837.100659413,0
+SBR.US,D,20190821,000000,31.3043,31.5085,31.2296,31.3293,9615.2082505261,0
+SBR.US,D,20190822,000000,31.2546,32.4782,31.2546,32.1173,17387.131339986,0
+SBR.US,D,20190823,000000,31.8664,32.3056,31.2296,31.2925,15832.096533325,0
+SBR.US,D,20190826,000000,31.2925,31.8248,31.1853,31.2094,20780.033067969,0
+SBR.US,D,20190827,000000,31.4614,31.4614,30.8052,31.2002,17629.868480536,0
+SBR.US,D,20190828,000000,31.1485,31.7943,30.9869,31.5481,7986.4853833402,0
+SBR.US,D,20190829,000000,31.9284,32.2069,31.5877,31.8416,10753.038596864,0
+SBR.US,D,20190830,000000,31.729,32.1256,31.2094,31.3865,14538.220882347,0
+SBR.US,D,20190903,000000,30.964,31.7142,30.7369,31.1751,14128.601957666,0
+SBR.US,D,20190904,000000,31.1853,32.1858,31.1853,31.8813,35173.045125165,0
+SBR.US,D,20190905,000000,32.1949,32.7366,32.1256,32.1256,12262.560189671,0
+SBR.US,D,20190906,000000,32.1664,32.3269,31.8416,32.3038,12249.556414284,0
+SBR.US,D,20190909,000000,32.6085,33.2635,32.6085,32.8677,18724.352908919,0
+SBR.US,D,20190910,000000,33.0385,34.06,32.6379,34.0156,21558.092295273,0
+SBR.US,D,20190911,000000,34.06,34.3156,33.1695,33.4075,15583.941153029,0
+SBR.US,D,20190912,000000,33.3929,34.214,33.0902,34.214,21118.131228024,0
+SBR.US,D,20190913,000000,34.1772,34.5575,33.6079,33.6079,22686.169810072,0
+SBR.US,D,20190916,000000,34.2307,34.2981,33.6337,33.6568,47106.176338371,0
+SBR.US,D,20190917,000000,33.1969,33.4952,32.7339,32.9267,34724.414874323,0
+SBR.US,D,20190918,000000,32.7791,32.9072,32.5263,32.5474,23354.780594539,0
+SBR.US,D,20190919,000000,32.5936,32.7708,31.9975,32.1627,24176.1857398,0
+SBR.US,D,20190920,000000,32.1461,32.3629,31.9476,32.264,11441.15504441,0
+SBR.US,D,20190923,000000,32.0656,32.7339,32.0656,32.7339,9422.3189156232,0
+SBR.US,D,20190924,000000,32.7405,32.7634,32.3786,32.7339,19475.320937501,0
+SBR.US,D,20190925,000000,32.5023,32.6001,32.0206,32.0279,15552.515362509,0
+SBR.US,D,20190926,000000,32.0279,32.0455,31.7041,31.9244,19334.446704145,0
+SBR.US,D,20190927,000000,31.716,32.1213,31.6264,31.9901,10219.883806008,0
+SBR.US,D,20190930,000000,31.9244,32.2872,31.9244,32.2872,10813.722882002,0
+SBR.US,D,20191001,000000,32.23,32.7211,31.5334,31.5334,16913.577186319,0
+SBR.US,D,20191002,000000,31.5334,31.5334,30.9546,30.9546,20247.961925063,0
+SBR.US,D,20191003,000000,30.9124,31.0552,30.5829,30.5829,34323.465133232,0
+SBR.US,D,20191004,000000,30.5829,30.6585,30.3354,30.4064,35061.429386428,0
+SBR.US,D,20191007,000000,29.8455,30.3908,28.6551,29.6359,81803.500013971,0
+SBR.US,D,20191008,000000,29.3491,29.4322,28.6634,29.3915,58118.20679502,0
+SBR.US,D,20191009,000000,29.2956,30.0855,29.1478,29.959,44737.321922092,0
+SBR.US,D,20191010,000000,30.3189,30.5098,29.9663,30.1306,19037.527166149,0
+SBR.US,D,20191011,000000,29.7558,30.0023,29.6064,29.8741,28625.644217953,0
+SBR.US,D,20191014,000000,29.8656,29.9202,29.0132,29.9202,36534.106948973,0
+SBR.US,D,20191015,000000,29.7558,29.9157,29.1183,29.2391,18791.539081751,0
+SBR.US,D,20191016,000000,29.2308,29.2308,28.4519,28.6348,29596.592780161,0
+SBR.US,D,20191017,000000,28.6283,28.8414,28.6283,28.7472,15213.333554506,0
+SBR.US,D,20191018,000000,28.7472,28.9468,28.3173,28.4215,20619.653171533,0
+SBR.US,D,20191021,000000,28.4069,28.6348,28.2499,28.4447,27201.730813107,0
+SBR.US,D,20191022,000000,28.6615,28.8986,28.5868,28.8941,12441.362101238,0
+SBR.US,D,20191023,000000,28.7825,29.3149,28.7472,29.1589,9273.8591466249,0
+SBR.US,D,20191024,000000,29.2633,29.4045,28.4676,28.7964,21416.134413969,0
+SBR.US,D,20191025,000000,28.6688,28.8535,28.5952,28.6671,19835.092056535,0
+SBR.US,D,20191028,000000,28.5868,28.8442,28.0709,28.5582,30765.848917017,0
+SBR.US,D,20191029,000000,28.476,29.0574,28.476,28.8673,24684.41662783,0
+SBR.US,D,20191030,000000,28.8747,28.9891,28.4676,28.4676,16586.315505754,0
+SBR.US,D,20191031,000000,28.4447,28.917,28.2961,28.6615,31620.847148692,0
+SBR.US,D,20191101,000000,28.7472,29.2004,28.7472,29.181,12045.830599893,0
+SBR.US,D,20191104,000000,29.1952,29.5032,29.1952,29.2004,24185.938571339,0
+SBR.US,D,20191105,000000,29.4257,30.3197,29.3785,29.9434,32114.990613387,0
+SBR.US,D,20191106,000000,29.9516,30.2966,29.5465,29.7014,26115.915568318,0
+SBR.US,D,20191107,000000,29.9516,30.1685,29.2088,29.407,16749.946346038,0
+SBR.US,D,20191108,000000,29.4781,29.5438,29.0852,29.2983,11852.94126499,0
+SBR.US,D,20191111,000000,28.9543,29.3895,28.896,29.2836,16612.323056526,0
+SBR.US,D,20191112,000000,29.4542,30.2127,29.3277,30.2127,33667.858124152,0
+SBR.US,D,20191113,000000,30.2127,30.8614,30.2127,30.8477,30440.75453235,0
+SBR.US,D,20191114,000000,30.9336,30.9336,29.8446,29.9526,20488.531769717,0
+SBR.US,D,20191115,000000,30.0484,30.6556,29.8408,29.8741,19215.245429767,0
+SBR.US,D,20191118,000000,29.673,29.9202,29.4524,29.7716,25050.689634556,0
+SBR.US,D,20191119,000000,29.829,30.1704,29.4985,30.1704,25160.138077394,0
+SBR.US,D,20191120,000000,30.1851,30.4047,29.6658,30.2284,12834.726306687,0
+SBR.US,D,20191121,000000,30.2284,30.2284,29.1829,29.7552,32709.913337331,0
+SBR.US,D,20191122,000000,29.8656,30.5163,29.7634,30.3558,21021.686560574,0
+SBR.US,D,20191125,000000,30.3558,30.9336,30.235,30.6759,32021.796889784,0
+SBR.US,D,20191126,000000,30.6909,30.8219,29.6342,29.8002,33586.584527984,0
+SBR.US,D,20191127,000000,29.8002,30.1547,29.6038,30.1547,8764.5446106453,0
+SBR.US,D,20191129,000000,30.2753,30.2753,30.019,30.1648,7252.8557219397,0
+SBR.US,D,20191202,000000,30.1704,30.4344,29.994,29.994,18653.915792242,0
+SBR.US,D,20191203,000000,29.5307,29.7624,29.4229,29.6803,12505.297330223,0
+SBR.US,D,20191204,000000,29.4579,30.1778,29.4579,29.9886,21353.282832933,0
+SBR.US,D,20191205,000000,30.1778,30.1778,29.1912,29.1975,52214.492769452,0
+SBR.US,D,20191206,000000,29.2328,29.4847,28.81,29.4008,28151.006416339,0
+SBR.US,D,20191209,000000,29.266,29.7882,29.266,29.588,14624.912718258,0
+SBR.US,D,20191210,000000,29.7005,29.8207,29.5355,29.673,10570.985741449,0
+SBR.US,D,20191211,000000,29.8002,29.8132,29.5428,29.5675,16885.402339648,0
+SBR.US,D,20191212,000000,29.6876,29.8916,29.6048,29.8916,14560.977489272,0
+SBR.US,D,20191213,000000,29.9663,30.2249,29.1663,29.8075,40819.934586844,0
+SBR.US,D,20191216,000000,29.983,30.3107,29.779,29.8612,35942.435168878,0
+SBR.US,D,20191217,000000,29.8022,30.5738,29.8022,30.3836,33803.314117763,0
+SBR.US,D,20191218,000000,30.2101,30.4315,29.2725,29.8676,72630.420126593,0
+SBR.US,D,20191219,000000,29.6673,30.5738,29.6673,29.6896,92630.226671359,0
+SBR.US,D,20191220,000000,29.852,30.089,29.266,29.9682,36035.628892483,0
+SBR.US,D,20191223,000000,29.8945,30.2249,29.6673,29.7819,20488.531769717,0
+SBR.US,D,20191224,000000,29.8768,31.0728,29.8768,30.2831,51089.666198502,0
+SBR.US,D,20191226,000000,30.3695,30.9309,30.3255,30.9158,16973.177823507,0
+SBR.US,D,20191227,000000,30.9309,31.4521,30.7055,30.7867,42185.331002449,0
+SBR.US,D,20191230,000000,30.7867,30.963,30.1998,30.3928,40817.767290946,0
+SBR.US,D,20191231,000000,30.3255,30.6889,29.9968,30.497,20905.736230041,0
+SBR.US,D,20200102,000000,30.6041,30.8513,30.3144,30.8034,35026.752652063,0
+SBR.US,D,20200103,000000,31.0682,31.7022,31.0682,31.5949,29165.300896502,0
+SBR.US,D,20200106,000000,31.7686,32.5254,31.7446,31.847,45224.963499093,0
+SBR.US,D,20200107,000000,31.847,31.86,30.8458,31.2546,71127.400421479,0
+SBR.US,D,20200108,000000,30.9158,31.1337,30.5229,30.8744,35534.983540093,0
+SBR.US,D,20200109,000000,30.9723,31.1863,30.617,31.1262,19421.138540057,0
+SBR.US,D,20200110,000000,31.1262,31.4743,30.8237,31.262,38490.091496725,0
+SBR.US,D,20200113,000000,31.3145,31.5075,31.0359,31.3321,32073.811991331,0
+SBR.US,D,20200114,000000,31.3985,31.4844,30.8347,31.2694,27176.806910284,0
+SBR.US,D,20200115,000000,31.3681,31.3681,30.9861,31.2462,11334.957545418,0
+SBR.US,D,20200116,000000,31.2611,31.5286,30.9124,31.0857,22149.76407537,0
+SBR.US,D,20200117,000000,31.0175,31.1798,30.7194,31.1641,30485.184098253,0
+SBR.US,D,20200121,000000,31.0986,31.4144,30.904,31.2538,21918.947062255,0
+SBR.US,D,20200122,000000,31.2925,31.3948,30.952,30.952,77724.64913434,0
+SBR.US,D,20200123,000000,31.0404,31.5046,30.6759,31.2538,29868.588415334,0
+SBR.US,D,20200124,000000,31.2287,31.3941,30.7988,30.8708,30252.199789242,0
+SBR.US,D,20200127,000000,30.773,30.773,30.4906,30.5552,33736.12794493,0
+SBR.US,D,20200128,000000,30.6604,30.8411,30.3107,30.8411,33118.448614062,0
+SBR.US,D,20200129,000000,30.7204,30.9834,30.5016,30.8708,39333.169600963,0
+SBR.US,D,20200130,000000,30.4683,30.797,29.3481,29.5382,66078.684627589,0
+SBR.US,D,20200131,000000,29.6545,29.8556,28.9678,29.3785,35275.991680307,0
+SBR.US,D,20200203,000000,29.2483,29.2483,28.9678,29.1183,41388.849760014,0
+SBR.US,D,20200204,000000,29.1183,29.2928,28.0063,28.8775,72368.177322961,0
+SBR.US,D,20200205,000000,28.9973,29.8438,28.9973,29.5465,39210.717382739,0
+SBR.US,D,20200206,000000,29.5759,29.5759,28.9513,29.0002,22069.574127152,0
+SBR.US,D,20200207,000000,28.9678,29.1109,28.5111,28.99,34739.585945607,0
+SBR.US,D,20200210,000000,28.9384,28.9421,28.2499,28.5259,64118.36548804,0
+SBR.US,D,20200211,000000,28.5774,28.7658,28.167,28.3414,31191.722560932,0
+SBR.US,D,20200212,000000,28.3976,28.7326,28.1087,28.3136,35851.408741172,0
+SBR.US,D,20200213,000000,28.1052,28.5324,28.0136,28.335,44297.360854842,0
+SBR.US,D,20200214,000000,28.3976,28.6283,27.4582,27.8605,73167.909509244,0
+SBR.US,D,20200218,000000,27.6806,28.0442,27.4435,27.6455,42220.007736813,0
+SBR.US,D,20200219,000000,27.6806,28.3404,27.6806,27.9574,54701.464812162,0
+SBR.US,D,20200220,000000,27.9574,28.1651,27.4803,27.7433,50473.070515581,0
+SBR.US,D,20200221,000000,27.6871,28.0718,27.3779,27.5975,53615.649567371,0
+SBR.US,D,20200224,000000,27.2219,27.4139,26.9995,27.2921,37475.797016561,0
+SBR.US,D,20200225,000000,27.1499,27.7737,26.2254,26.3407,121465.01494345,0
+SBR.US,D,20200226,000000,26.4091,27.6806,25.8526,26.0565,129929.38907225,0
+SBR.US,D,20200227,000000,25.5728,25.6873,24.6464,25.2895,118143.63398009,0
+SBR.US,D,20200228,000000,24.6667,27.4387,24.0107,27.0449,160182.67250944,0
+SBR.US,D,20200302,000000,27.4444,27.8375,26.1902,27.0216,65727.582692147,0
+SBR.US,D,20200303,000000,27.1057,27.2514,25.8793,26.9765,52046.527337375,0
+SBR.US,D,20200304,000000,27.0299,27.0614,26.2788,26.8548,44881.447099295,0
+SBR.US,D,20200305,000000,26.7533,27.1278,26.4772,26.8382,30528.530016208,0
+SBR.US,D,20200306,000000,26.5761,26.8481,25.8487,26.2549,97138.202138753,0
+SBR.US,D,20200309,000000,22.3892,23.0056,21.6694,22.2388,144157.68664121,0
+SBR.US,D,20200310,000000,22.9291,24.5754,22.6901,24.5754,80351.411762454,0
+SBR.US,D,20200311,000000,24.0465,24.1453,22.2388,22.7748,105274.23093904,0
+SBR.US,D,20200312,000000,22.0532,22.6062,20.6091,22.3137,113327.90249522,0
+SBR.US,D,20200313,000000,22.4971,24.855,21.8724,24.6141,98619.548884891,0
+SBR.US,D,20200316,000000,22.9604,23.4745,22.0874,22.6845,61087.402174988,0
+SBR.US,D,20200317,000000,22.6522,22.6522,21.2623,21.2689,57539.538790313,0
+SBR.US,D,20200318,000000,20.6903,21.1138,19.2517,20.0932,77359.459775561,0
+SBR.US,D,20200319,000000,20.1016,21.197,19.7278,20.324,57180.851319228,0
+SBR.US,D,20200320,000000,20.61,21.3455,19.1954,19.8072,52443.142486669,0
+SBR.US,D,20200323,000000,19.8145,19.821,17.7963,18.5625,62407.28537674,0
+SBR.US,D,20200324,000000,18.9177,21.0207,18.5707,20.7124,59254.95349341,0
+SBR.US,D,20200325,000000,21.0668,21.9887,20.109,21.0714,50966.130332327,0
+SBR.US,D,20200326,000000,21.3132,22.3366,21.3132,21.8402,40519.764105,0
+SBR.US,D,20200327,000000,20.8979,21.2623,20.1532,20.2537,37437.86933835,0
+SBR.US,D,20200330,000000,20.4254,21.316,19.5202,20.8804,42661.052452014,0
+SBR.US,D,20200331,000000,21.052,22.0026,21.0289,21.3695,49272.388588208,0
+SBR.US,D,20200401,000000,21.1056,21.5301,19.0292,19.297,70996.279019663,0
+SBR.US,D,20200402,000000,19.4067,21.279,19.3274,20.8342,69740.331046897,0
+SBR.US,D,20200403,000000,20.9561,22.0874,20.8047,21.5864,59046.893087221,0
+SBR.US,D,20200406,000000,21.6232,22.4095,21.2623,21.8559,27675.284966774,0
+SBR.US,D,20200407,000000,22.4344,23.4513,20.5907,21.1138,39831.647657453,0
+SBR.US,D,20200408,000000,21.7784,22.8443,21.1823,22.535,35738.709354487,0
+SBR.US,D,20200409,000000,22.535,23.6349,21.8327,22.5913,41991.358019597,0
+SBR.US,D,20200413,000000,22.8219,23.1939,22.1493,22.462,29369.026710893,0
+SBR.US,D,20200414,000000,22.3254,22.6862,20.7189,22.199,39202.048199148,0
+SBR.US,D,20200415,000000,21.5679,21.8411,20.7107,21.3113,20371.497791237,0
+SBR.US,D,20200416,000000,21.4895,21.6398,19.8276,19.9161,34850.118036393,0
+SBR.US,D,20200417,000000,20.4385,21.0917,20.2889,20.7716,52555.841873354,0
+SBR.US,D,20200420,000000,20.2797,20.8574,19.5636,20.1255,66338.760135323,0
+SBR.US,D,20200421,000000,19.5471,20.3129,19.5008,20.0471,33189.96937869,0
+SBR.US,D,20200422,000000,20.1532,20.8657,19.9354,20.5926,55867.47000517,0
+SBR.US,D,20200423,000000,20.4984,21.6842,20.3646,20.8103,51797.288309129,0
+SBR.US,D,20200424,000000,21.0622,21.0622,20.0471,20.2973,21936.285429438,0
+SBR.US,D,20200427,000000,20.2889,20.2889,19.5544,19.8192,62100.613007202,0
+SBR.US,D,20200428,000000,19.7738,20.6726,19.6706,20.1403,41288.070500766,0
+SBR.US,D,20200429,000000,21.0539,22.2748,20.6931,21.888,63251.447128925,0
+SBR.US,D,20200430,000000,21.5919,22.3579,21.0862,21.6076,33950.690238812,0
+SBR.US,D,20200501,000000,21.793,21.793,20.2797,20.4521,28179.181263011,0
+SBR.US,D,20200504,000000,20.1255,20.9339,19.9511,20.6156,36085.476698131,0
+SBR.US,D,20200505,000000,21.0622,21.2865,19.5785,19.7177,75172.658214696,0
+SBR.US,D,20200506,000000,19.9669,19.9669,19.1335,19.3293,39850.069672585,0
+SBR.US,D,20200507,000000,19.5008,20.182,19.354,19.5238,53131.258934216,0
+SBR.US,D,20200508,000000,20.0378,20.5778,20.0148,20.563,34699.490971498,0
+SBR.US,D,20200511,000000,20.3802,21.0622,20.2797,21.0622,49212.787951019,0
+SBR.US,D,20200512,000000,21.0622,21.7967,20.3774,21.0622,15257.76312041,0
+SBR.US,D,20200513,000000,21.1627,21.1627,19.5321,19.6096,49986.512586529,0
+SBR.US,D,20200514,000000,19.6964,19.9115,19.1242,19.6964,43534.472698821,0
+SBR.US,D,20200515,000000,19.9391,20.79,19.9391,20.4503,20422.429244833,0
+SBR.US,D,20200518,000000,20.8435,21.5559,20.8435,21.1249,35065.763978223,0
+SBR.US,D,20200519,000000,21.2043,21.2043,20.7974,20.9735,17802.168504412,0
+SBR.US,D,20200520,000000,21.2448,21.7764,20.992,21.5816,42629.626661495,0
+SBR.US,D,20200521,000000,21.8816,21.9961,21.3187,21.5338,45662.757270446,0
+SBR.US,D,20200522,000000,21.3538,21.6197,20.9994,21.6197,22835.713227019,0
+SBR.US,D,20200526,000000,22.0912,22.499,21.8947,22.3366,47610.072634608,0
+SBR.US,D,20200527,000000,22.6715,22.6715,21.9656,21.9749,36306.540879707,0
+SBR.US,D,20200528,000000,22.0607,22.3569,21.7764,22.2545,31510.315057907,0
+SBR.US,D,20200529,000000,21.9749,22.2627,21.1119,21.9582,30283.62557976,0
+SBR.US,D,20200601,000000,21.7921,22.3532,21.7921,22.117,25022.514787885,0
+SBR.US,D,20200602,000000,21.9167,22.5027,21.9167,22.3809,16596.068337294,0
+SBR.US,D,20200603,000000,22.7583,23.2372,22.5544,22.9614,18593.231507104,0
+SBR.US,D,20200604,000000,23.0628,23.3627,22.7426,22.9954,31916.683038741,0
+SBR.US,D,20200605,000000,23.5206,24.2192,23.2686,24.0595,47975.261993383,0
+SBR.US,D,20200608,000000,24.5791,25.2443,24.5791,24.9628,33409.949912315,0
+SBR.US,D,20200609,000000,24.46,25.0358,23.9433,24.7451,32215.769872636,0
+SBR.US,D,20200610,000000,24.4288,24.472,23.5575,23.6232,28646.233528983,0
+SBR.US,D,20200611,000000,22.6318,22.8986,21.9352,22.247,54030.686731796,0
+SBR.US,D,20200612,000000,22.7803,23.0002,21.3529,21.6298,59383.907599328,0
+SBR.US,D,20200615,000000,21.361,21.8272,20.7854,21.6611,38707.904734452,0
+SBR.US,D,20200616,000000,22.4169,22.4611,21.7774,21.8188,26733.594899187,0
+SBR.US,D,20200617,000000,22.0218,22.0218,21.3068,21.5097,21210.241303679,0
+SBR.US,D,20200618,000000,21.4081,22.0293,21.4081,21.8106,21134.385947257,0
+SBR.US,D,20200619,000000,22.1198,22.1198,21.361,21.5401,18027.567277782,0
+SBR.US,D,20200622,000000,21.1711,21.674,20.8878,21.4792,26885.305612032,0
+SBR.US,D,20200623,000000,21.5983,21.8845,21.3281,21.3354,10268.647963709,0
+SBR.US,D,20200624,000000,21.3068,21.7405,20.9274,21.4581,25415.878993333,0
+SBR.US,D,20200625,000000,21.3196,22.0947,21.1573,21.8106,32541.947905253,0
+SBR.US,D,20200626,000000,21.8503,21.8503,20.9135,21.2745,29424.292756286,0
+SBR.US,D,20200629,000000,21.4314,22.2675,21.3354,21.3354,22689.420753918,0
+SBR.US,D,20200630,000000,21.4257,22.0551,21.3999,21.8751,24711.507826551,0
+SBR.US,D,20200701,000000,21.8503,22.0947,21.518,21.9287,26475.68668735,0
+SBR.US,D,20200702,000000,21.9768,23.4707,21.9768,22.7242,58090.031948348,0
+SBR.US,D,20200706,000000,23.0795,23.3896,22.4427,23.2558,40256.43765342,0
+SBR.US,D,20200707,000000,23.0795,23.42,22.6385,22.9078,23614.856102273,0
+SBR.US,D,20200708,000000,22.7242,23.4845,22.7242,23.0969,20946.914852098,0
+SBR.US,D,20200709,000000,23.1921,23.9866,22.6218,23.5382,58078.111820912,0
+SBR.US,D,20200710,000000,23.4346,24.2339,23.4346,24.0107,37436.785690401,0
+SBR.US,D,20200713,000000,24.0068,24.0068,23.5343,23.8546,61925.062039482,0
+SBR.US,D,20200714,000000,23.8519,24.6943,23.4366,24.2515,46897.032284235,0
+SBR.US,D,20200715,000000,23.9644,25.1622,23.6923,23.9902,69503.012146088,0
+SBR.US,D,20200716,000000,23.9902,23.9902,23.1422,23.8186,25432.133712567,0
+SBR.US,D,20200717,000000,23.9026,23.9026,23.2917,23.3591,23570.426536369,0
+SBR.US,D,20200720,000000,23.4366,23.589,22.7435,22.7593,18573.725844024,0
+SBR.US,D,20200721,000000,23.0167,24.0421,22.894,23.765,54720.970475242,0
+SBR.US,D,20200722,000000,23.8361,23.8361,23.5151,23.5335,16234.129922363,0
+SBR.US,D,20200723,000000,23.4041,24.1286,23.3617,23.6775,25898.102330591,0
+SBR.US,D,20200724,000000,23.6599,24.0059,23.4938,23.7336,13106.721941859,0
+SBR.US,D,20200727,000000,23.6036,23.9238,23.5732,23.8435,19733.229149338,0
+SBR.US,D,20200728,000000,23.6378,23.885,23.35,23.3832,19672.544864201,0
+SBR.US,D,20200729,000000,23.765,23.9562,23.5732,23.6839,26157.094190375,0
+SBR.US,D,20200730,000000,23.5335,23.7956,22.894,23.2548,24093.828495685,0
+SBR.US,D,20200731,000000,23.3,23.526,23.2058,23.2235,19003.934079734,0
+SBR.US,D,20200803,000000,23.5335,23.8435,23.3645,23.4523,17399.051467423,0
+SBR.US,D,20200804,000000,23.4366,24.0059,23.4366,23.8002,39113.189067339,0
+SBR.US,D,20200805,000000,23.9727,24.2672,23.8269,24.124,39744.955821542,0
+SBR.US,D,20200806,000000,24.259,24.3715,23.9219,24.1785,43109.682702854,0
+SBR.US,D,20200807,000000,24.1785,25.2148,23.9008,25.0948,40861.113208902,0
+SBR.US,D,20200810,000000,25.1207,26.2141,24.9924,26.2141,74128.021591963,0
+SBR.US,D,20200811,000000,26.6277,26.9598,25.4704,25.5996,49660.334553912,0
+SBR.US,D,20200812,000000,25.7678,26.4053,25.7678,26.4053,27815.075552182,0
+SBR.US,D,20200813,000000,26.1902,26.5012,25.9459,26.1598,22507.367898505,0
+SBR.US,D,20200814,000000,25.9909,26.313,25.8147,26.109,24641.070709874,0
+SBR.US,D,20200817,000000,25.9586,26.074,25.6144,25.8931,24721.260658092,0
+SBR.US,D,20200818,000000,25.7261,25.8581,25.1513,25.3589,18443.688090156,0
+SBR.US,D,20200819,000000,25.3514,25.9762,25.3431,25.5996,18277.889953975,0
+SBR.US,D,20200820,000000,25.2037,25.3413,25.1428,25.2885,20593.645620759,0
+SBR.US,D,20200821,000000,25.4004,25.4004,24.258,24.5514,28966.993321855,0
+SBR.US,D,20200824,000000,24.5365,25.2813,24.5365,24.8208,34623.635615076,0
+SBR.US,D,20200825,000000,25.3347,25.6079,24.855,25.3347,39132.694730418,0
+SBR.US,D,20200826,000000,25.3753,25.4317,25.0071,25.0708,28392.659908942,0
+SBR.US,D,20200827,000000,25.0765,25.1972,24.5107,24.7683,24816.621677596,0
+SBR.US,D,20200828,000000,24.7276,25.2719,24.6225,25.1114,26103.995440879,0
+SBR.US,D,20200831,000000,25.2037,25.2037,24.1823,24.2164,44442.569679992,0
+SBR.US,D,20200901,000000,24.0853,24.639,24.0078,24.5985,29475.224209886,0
+SBR.US,D,20200902,000000,24.5985,24.5985,23.2308,23.2778,65986.574551932,0
+SBR.US,D,20200903,000000,23.3508,24.1443,23.1266,24.1029,78685.844865007,0
+SBR.US,D,20200904,000000,24.2947,24.5836,23.897,24.495,29404.787093207,0
+SBR.US,D,20200908,000000,24.4,24.4858,23.789,24.1361,42724.987680999,0
+SBR.US,D,20200909,000000,24.1823,24.4472,23.8463,24.2698,17425.059018197,0
+SBR.US,D,20200910,000000,24.3925,24.4074,23.6941,23.7282,22869.306313435,0
+SBR.US,D,20200911,000000,23.7264,23.9238,23.2974,23.4376,15379.131690685,0
+SBR.US,D,20200914,000000,23.4901,23.9294,23.4901,23.8149,9991.234088792,0
+SBR.US,D,20200915,000000,23.6193,24.1657,23.6193,23.9607,40695.315072721,0
+SBR.US,D,20200916,000000,23.8675,24.8346,23.8675,24.5219,27144.297471817,0
+SBR.US,D,20200917,000000,24.3769,24.7313,24.2302,24.3769,15150.48197347,0
+SBR.US,D,20200918,000000,24.4397,24.5393,23.8361,24.1434,39757.95959693,0
+SBR.US,D,20200921,000000,24.1739,24.4793,23.1828,24.4711,42943.884566674,0
+SBR.US,D,20200922,000000,24.4009,24.4481,23.3202,23.4984,27383.783668522,0
+SBR.US,D,20200923,000000,23.706,23.9571,23.168,23.2641,23025.351618074,0
+SBR.US,D,20200924,000000,23.1117,23.6986,23.1117,23.4476,18128.346537028,0
+SBR.US,D,20200925,000000,23.3451,23.6424,23.3202,23.3202,15148.314677573,0
+SBR.US,D,20200928,000000,23.6811,24.3429,23.6811,24.3271,28327.641032009,0
+SBR.US,D,20200929,000000,24.4793,24.568,23.5769,23.7715,32065.14280774,0
+SBR.US,D,20200930,000000,23.9736,24.2947,23.1266,23.4476,38761.003483947,0
+SBR.US,D,20201001,000000,23.6007,23.7873,23.1266,23.7485,33425.1209836,0
+SBR.US,D,20201002,000000,23.2159,23.7946,23.2159,23.5814,10181.956127797,0
+SBR.US,D,20201005,000000,23.6349,24.4877,23.4984,24.4167,24700.671347062,0
+SBR.US,D,20201006,000000,24.4481,24.6972,23.946,24.0215,23484.818348405,0
+SBR.US,D,20201007,000000,23.9072,24.232,23.9072,24.0215,32092.234006463,0
+SBR.US,D,20201008,000000,24.0963,24.4481,23.9736,24.3105,25622.855751572,0
+SBR.US,D,20201009,000000,24.4959,24.5614,24.0843,24.1352,12500.96273843,0
+SBR.US,D,20201012,000000,24.3429,24.3769,23.7107,23.8767,33037.175017897,0
+SBR.US,D,20201013,000000,23.885,23.9008,23.4865,23.6349,25464.643151032,0
+SBR.US,D,20201014,000000,23.526,23.7458,23.4717,23.5417,22584.306902876,0
+SBR.US,D,20201015,000000,23.526,24.0263,23.4421,23.7069,280786.18733353,0
+SBR.US,D,20201016,000000,23.7855,23.8113,23.4284,23.4865,21052.028703141,0
+SBR.US,D,20201019,000000,23.6535,23.7051,22.9345,22.9345,39251.896004795,0
+SBR.US,D,20201020,000000,23.1218,23.2345,22.8867,22.9577,16377.171451617,0
+SBR.US,D,20201021,000000,23.0378,23.2003,22.5526,22.5609,24309.474437513,0
+SBR.US,D,20201022,000000,22.4741,23.1218,22.3431,22.8847,23552.004521237,0
+SBR.US,D,20201023,000000,23.0222,23.526,23.0222,23.2585,22516.037082095,0
+SBR.US,D,20201026,000000,23.0002,23.1367,22.6237,23.096,34954.148239489,0
+SBR.US,D,20201027,000000,23.0693,23.096,22.4805,22.4805,16937.417441196,0
+SBR.US,D,20201028,000000,22.4741,22.6577,21.8549,21.9112,38015.45369511,0
+SBR.US,D,20201029,000000,22.058,22.9826,21.771,22.9494,41880.82592881,0
+SBR.US,D,20201030,000000,22.8764,23.0378,22.5081,22.9345,26778.024465091,0
+SBR.US,D,20201102,000000,23.0167,23.6865,22.5866,23.2345,32228.773648022,0
+SBR.US,D,20201103,000000,23.4938,23.5187,22.9171,22.9419,20980.507938515,0
+SBR.US,D,20201104,000000,22.9419,23.3231,22.6651,22.6651,25048.522338659,0
+SBR.US,D,20201105,000000,23.1135,23.4421,22.3431,22.4122,48314.443801387,0
+SBR.US,D,20201106,000000,22.3587,22.9641,21.4978,21.6602,40897.957239165,0
+SBR.US,D,20201109,000000,22.9909,23.144,22.5164,22.7712,24706.089586807,0
+SBR.US,D,20201110,000000,23.0868,23.2816,22.7796,23.2816,21422.636301662,0
+SBR.US,D,20201111,000000,23.5113,23.8499,23.4938,23.7541,20020.395855796,0
+SBR.US,D,20201112,000000,23.6959,23.8167,23.1367,23.144,15936.126736418,0
+SBR.US,D,20201113,000000,23.2087,23.42,23.0693,23.3823,17002.436318129,0
+SBR.US,D,20201116,000000,23.6257,24.0798,23.2585,24.0234,34470.841254281,0
+SBR.US,D,20201117,000000,23.7319,24.2209,23.6654,23.6737,30435.336292604,0
+SBR.US,D,20201118,000000,23.6737,24.2846,23.6257,23.6257,13742.823287858,0
+SBR.US,D,20201119,000000,23.6257,23.8621,23.3175,23.3896,33159.627236121,0
+SBR.US,D,20201120,000000,23.6562,23.6562,23.3406,23.3583,10482.126609641,0
+SBR.US,D,20201123,000000,23.4441,24.0309,23.2974,24.0309,24275.881351096,0
+SBR.US,D,20201124,000000,24.0309,24.2438,23.6349,24.2293,36360.723277151,0
+SBR.US,D,20201125,000000,24.2134,24.4397,23.8713,24.2522,17434.811849737,0
+SBR.US,D,20201127,000000,24.4397,24.4397,23.6737,24.0982,17103.215577376,0
+SBR.US,D,20201130,000000,24.4397,24.5514,23.6654,23.7772,43721.94379398,0
+SBR.US,D,20201201,000000,24.0309,24.2773,23.706,23.9008,23588.8485515,0
+SBR.US,D,20201202,000000,23.887,24.3502,23.6257,23.9505,16830.136294255,0
+SBR.US,D,20201203,000000,23.9505,24.4397,23.8149,24.2522,30348.644456692,0
+SBR.US,D,20201204,000000,24.4314,25.5795,24.2883,25.5481,41329.249122824,0
+SBR.US,D,20201207,000000,25.2545,25.5065,24.7903,25.0893,32811.776244524,0
+SBR.US,D,20201208,000000,25.0505,25.5626,24.8558,25.0987,30143.834994352,0
+SBR.US,D,20201209,000000,25.0987,25.4483,25.058,25.1751,16049.909771052,0
+SBR.US,D,20201210,000000,25.1659,25.955,25.1577,25.4567,49498.871009529,0
+SBR.US,D,20201211,000000,25.3522,25.8247,25.3522,25.5591,19738.647389083,0
+SBR.US,D,20201214,000000,25.7639,25.8765,25.2657,25.2895,21830.087930447,0
+SBR.US,D,20201215,000000,25.3127,25.8775,25.0441,25.3209,23803.410845381,0
+SBR.US,D,20201216,000000,25.2962,25.4372,24.889,24.889,19727.810909595,0
+SBR.US,D,20201217,000000,24.8485,24.9851,24.5412,24.864,40249.935765727,0
+SBR.US,D,20201218,000000,24.9213,25.2231,24.3816,24.4064,34314.795949641,0
+SBR.US,D,20201221,000000,24.1831,24.3317,23.5158,23.5538,45192.454060628,0
+SBR.US,D,20201222,000000,23.5538,23.8215,23.1449,23.1449,31388.946487628,0
+SBR.US,D,20201223,000000,23.1154,23.7097,22.7361,23.4523,92124.163079228,0
+SBR.US,D,20201224,000000,23.3092,23.6175,22.9641,23.4523,28201.937869937,0
+SBR.US,D,20201228,000000,23.3435,23.6461,23.1957,23.2115,57994.670928847,0
+SBR.US,D,20201229,000000,23.5084,23.5538,23.2289,23.4652,54001.428237177,0
+SBR.US,D,20201230,000000,23.2843,23.4736,22.8349,23.1957,107202.04064012,0
+SBR.US,D,20201231,000000,23.2289,23.4181,23.0232,23.0795,108569.60435162,0
+SBR.US,D,20210104,000000,23.3591,23.7993,23.1072,23.768,27341.521398517,0
+SBR.US,D,20210105,000000,23.588,24.5384,23.4356,23.8427,42006.529090881,0
+SBR.US,D,20210106,000000,24.2108,24.8135,24.0547,24.4221,50313.774267094,0
+SBR.US,D,20210107,000000,24.5938,24.6749,24.2348,24.2754,41847.232842395,0
+SBR.US,D,20210108,000000,24.5209,25.0119,24.2754,24.7164,37798.724105331,0
+SBR.US,D,20210111,000000,24.495,24.9612,24.495,24.7164,37707.697677624,0
+SBR.US,D,20210112,000000,25.021,25.2657,24.7931,25.2573,37823.648008156,0
+SBR.US,D,20210113,000000,24.758,25.1909,24.758,24.9767,40707.23520016,0
+SBR.US,D,20210114,000000,25.034,25.2821,24.8447,25.2398,12646.171563579,0
+SBR.US,D,20210115,000000,24.8447,25.0414,24.5966,24.9187,40990.067314821,0
+SBR.US,D,20210119,000000,24.7701,25.4704,24.6972,25.2895,45660.589974548,0
+SBR.US,D,20210120,000000,25.3366,25.4161,25.1235,25.1577,17439.146441532,0
+SBR.US,D,20210121,000000,25.1235,25.2895,24.6713,24.8855,42564.607784561,0
+SBR.US,D,20210122,000000,24.6713,25.034,24.5495,24.9822,31552.577327914,0
+SBR.US,D,20210125,000000,24.6713,25.1235,24.5495,24.795,16553.806067287,0
+SBR.US,D,20210126,000000,24.8022,25.0818,24.687,24.687,23492.403884047,0
+SBR.US,D,20210127,000000,24.3934,25.3284,24.3934,25.0653,57875.469654469,0
+SBR.US,D,20210128,000000,24.8772,25.3209,24.6788,24.7295,17150.896087127,0
+SBR.US,D,20210129,000000,24.7866,24.9602,24.342,24.6565,31106.114372969,0
+SBR.US,D,20210201,000000,24.6713,24.9398,24.4959,24.6788,37959.104001766,0
+SBR.US,D,20210202,000000,24.9417,24.9915,24.4331,24.4331,46692.222821896,0
+SBR.US,D,20210203,000000,24.7866,25.1327,24.7286,24.9749,26721.674771747,0
+SBR.US,D,20210204,000000,25.0662,25.4602,25.0184,25.2739,31192.806208882,0
+SBR.US,D,20210205,000000,25.3458,25.9873,25.2739,25.9797,34829.528725365,0
+SBR.US,D,20210208,000000,26.3166,27.4286,26.3166,27.4286,65040.549892547,0
+SBR.US,D,20210209,000000,27.1989,27.6077,26.8149,27.1989,47608.988986659,0
+SBR.US,D,20210210,000000,27.3289,27.7148,27.1545,27.6327,41891.662408299,0
+SBR.US,D,20210211,000000,27.7709,27.7709,26.8842,26.9404,71696.315594648,0
+SBR.US,D,20210212,000000,26.9792,27.6317,26.9074,27.5497,42724.987680999,0
+SBR.US,D,20210216,000000,27.2764,28.01,27.2764,28.01,47932.999723377,0
+SBR.US,D,20210217,000000,27.9712,28.0081,27.4996,27.7709,19448.229738779,0
+SBR.US,D,20210218,000000,27.7709,27.8209,27.102,27.102,33024.171242509,0
+SBR.US,D,20210219,000000,27.2673,27.6547,27.079,27.3503,23502.156715588,0
+SBR.US,D,20210222,000000,27.2673,28.2629,27.2673,28.2095,50780.826533068,0
+SBR.US,D,20210223,000000,28.095,28.5657,27.4822,28.5148,45546.806939915,0
+SBR.US,D,20210224,000000,28.3587,29.3739,28.3587,28.9107,67166.667168277,0
+SBR.US,D,20210225,000000,29.0278,29.2928,28.1096,28.1531,64587.58504991,0
+SBR.US,D,20210226,000000,28.095,28.095,27.079,27.1601,63324.051541501,0
+SBR.US,D,20210301,000000,27.3733,28.0868,27.1425,27.2673,34642.057630207,0
+SBR.US,D,20210302,000000,27.5809,27.6085,27.1186,27.1777,23544.418985595,0
+SBR.US,D,20210303,000000,27.3336,28.0525,27.2579,27.2673,48574.519309122,0
+SBR.US,D,20210304,000000,27.2673,27.8209,27.0604,27.0604,91006.922043918,0
+SBR.US,D,20210305,000000,27.2673,27.4564,27.0281,27.2673,120999.04632543,0
+SBR.US,D,20210308,000000,27.2673,27.342,26.8556,27.1997,45070.001842403,0
+SBR.US,D,20210309,000000,27.2673,27.3097,26.9544,26.9635,46377.964916717,0
+SBR.US,D,20210310,000000,27.1684,27.2673,26.73,26.9211,46335.702646709,0
+SBR.US,D,20210311,000000,26.9792,27.3493,26.9792,27.0375,45278.062248589,0
+SBR.US,D,20210312,000000,27.2053,27.2053,26.779,27.0531,28975.662505445,0
+SBR.US,D,20210315,000000,26.9452,27.1656,26.5872,26.8465,25921.942585465,0
+SBR.US,D,20210316,000000,26.8556,26.8556,25.7813,25.7813,66035.338709633,0
+SBR.US,D,20210317,000000,25.7813,25.9614,25.1982,25.4234,127305.87738798,0
+SBR.US,D,20210318,000000,25.641,25.7853,24.9813,25.4151,74189.78952505,0
+SBR.US,D,20210319,000000,25.3061,25.8736,24.974,25.0496,95857.330263163,0
+SBR.US,D,20210322,000000,25.0755,25.441,24.7673,25.1337,55418.83975433,0
+SBR.US,D,20210323,000000,24.759,25.1871,24.6169,24.6169,71611.791054634,0
+SBR.US,D,20210324,000000,24.8236,25.6577,24.7035,25.2416,33025.254890458,0
+SBR.US,D,20210325,000000,25.2241,25.3653,24.6593,24.9675,41526.473049522,0
+SBR.US,D,20210326,000000,25.4142,25.773,25.0496,25.6135,41829.894475212,0
+SBR.US,D,20210329,000000,26.1219,26.1219,25.2187,25.3227,28101.158610688,0
+SBR.US,D,20210330,000000,25.1835,25.5646,25.0542,25.3486,15054.037306019,0
+SBR.US,D,20210331,000000,25.3653,25.4004,24.9499,25.249,44186.828764055,0
+SBR.US,D,20210401,000000,25.3486,26.0647,24.9592,25.847,31879.839008477,0
+SBR.US,D,20210405,000000,25.9476,25.9476,25.499,25.6735,36836.444726713,0
+SBR.US,D,20210406,000000,25.5406,25.9734,25.5406,25.8986,34017.876411644,0
+SBR.US,D,20210407,000000,25.7813,26.097,25.7813,26.0434,36308.708175604,0
+SBR.US,D,20210408,000000,25.8561,26.0139,25.8312,25.8986,18471.862936827,0
+SBR.US,D,20210409,000000,26.074,26.505,25.8986,26.2807,31757.386790253,0
+SBR.US,D,20210412,000000,26.2215,26.4469,25.8396,25.9641,48200.660766753,0
+SBR.US,D,20210413,000000,26.0555,26.2383,25.8653,26.1809,41423.526494377,0
+SBR.US,D,20210414,000000,26.0361,27.604,26.0361,27.0347,52781.240646723,0
+SBR.US,D,20210415,000000,27.2349,27.6547,26.7817,27.6547,62690.1174914,0
+SBR.US,D,20210416,000000,27.6547,28.0128,27.4599,27.7479,55363.573708935,0
+SBR.US,D,20210419,000000,27.7479,27.9049,27.2349,27.4444,28486.937280496,0
+SBR.US,D,20210420,000000,27.4599,27.7813,27.1591,27.5459,36123.404376344,0
+SBR.US,D,20210421,000000,27.4859,27.8043,27.2856,27.7867,45481.788062981,0
+SBR.US,D,20210422,000000,27.7783,27.796,27.2349,27.796,28089.238483251,0
+SBR.US,D,20210423,000000,27.997,28.2675,27.7737,28.1134,25503.654477194,0
+SBR.US,D,20210426,000000,28.1982,28.7001,28.1982,28.6191,23719.969953315,0
+SBR.US,D,20210427,000000,28.8617,29.6397,28.6845,29.0196,83938.28647329,0
+SBR.US,D,20210428,000000,29.1618,29.7495,29.1618,29.4975,58743.471661532,0
+SBR.US,D,20210429,000000,29.7495,30.3771,29.5067,29.9748,75031.78398134,0
+SBR.US,D,20210430,000000,29.7495,29.9496,29.1618,29.1618,42930.880791288,0
+SBR.US,D,20210503,000000,29.2881,29.7054,28.9459,29.1202,63425.914448698,0
+SBR.US,D,20210504,000000,29.3638,29.7172,29.17,29.6397,40124.232603656,0
+SBR.US,D,20210505,000000,29.7744,30.4344,29.7744,30.2893,30319.385962071,0
+SBR.US,D,20210506,000000,30.5543,30.5543,29.6665,30.1417,46293.440376702,0
+SBR.US,D,20210507,000000,29.9922,30.0807,29.2551,29.4542,39775.297964113,0
+SBR.US,D,20210510,000000,30.0668,30.4683,29.792,30.1094,64384.942883469,0
+SBR.US,D,20210511,000000,30.0014,30.1278,29.1618,30.1259,52856.012355197,0
+SBR.US,D,20210512,000000,30.1685,30.7528,30.1417,30.3115,40751.664766064,0
+SBR.US,D,20210513,000000,30.2941,30.3058,29.3453,29.5724,23741.642912293,0
+SBR.US,D,20210514,000000,29.6083,30.1915,29.6083,30.1915,29790.565763013,0
+SBR.US,D,20210517,000000,30.2662,31.2748,30.1306,31.0267,51817.877620158,0
+SBR.US,D,20210518,000000,30.9741,31.3415,30.3715,30.9168,43547.476474206,0
+SBR.US,D,20210519,000000,30.7996,30.7996,29.9618,30.2331,41696.6057775,0
+SBR.US,D,20210520,000000,30.1242,30.1925,29.6886,29.8971,31321.760314799,0
+SBR.US,D,20210521,000000,29.9977,30.3328,29.9977,30.1242,19883.856214234,0
+SBR.US,D,20210524,000000,30.5543,30.5543,30.1242,30.2831,32213.602576738,0
+SBR.US,D,20210525,000000,30.2496,30.2922,29.6083,29.6083,35752.796777821,0
+SBR.US,D,20210526,000000,29.7956,30.2496,29.7689,30.0557,19710.472542411,0
+SBR.US,D,20210527,000000,30.3586,30.3846,30.0069,30.173,37422.698267065,0
+SBR.US,D,20210528,000000,30.4021,30.4021,30.1822,30.2331,30537.1991998,0
+SBR.US,D,20210601,000000,30.4352,31.119,30.4352,30.7304,45180.533933189,0
+SBR.US,D,20210602,000000,30.7139,31.1355,30.5375,31.0267,31183.05337734,0
+SBR.US,D,20210603,000000,31.1355,31.6255,31.0545,31.6255,28711.252405916,0
+SBR.US,D,20210604,000000,31.7521,32.0732,31.2453,31.8691,26958.993672558,0
+SBR.US,D,20210607,000000,32.0216,32.05,31.0857,31.5491,29815.489665837,0
+SBR.US,D,20210608,000000,31.6506,31.9172,31.3985,31.7521,27504.068590848,0
+SBR.US,D,20210609,000000,31.8527,32.2421,31.7521,32.0648,45715.856019943,0
+SBR.US,D,20210610,000000,32.2751,32.7533,32.0648,32.589,45208.70877986,0
+SBR.US,D,20210611,000000,32.7062,33.2304,32.2751,32.9931,53951.580431528,0
+SBR.US,D,20210614,000000,33.3954,33.6761,32.5189,32.7154,56743.057547875,0
+SBR.US,D,20210615,000000,32.7837,33.6761,32.7579,33.4676,28711.252405916,0
+SBR.US,D,20210616,000000,33.5488,33.5836,33.1657,33.5836,39592.161460749,0
+SBR.US,D,20210617,000000,33.6761,33.6761,32.3417,32.6389,56461.309081163,0
+SBR.US,D,20210618,000000,32.3251,32.6997,32.0942,32.1801,48279.767067022,0
+SBR.US,D,20210621,000000,32.4875,33.1086,32.0942,33.1086,21507.160841676,0
+SBR.US,D,20210622,000000,33.2101,33.2413,32.816,33.0218,15477.743654036,0
+SBR.US,D,20210623,000000,33.3532,33.3532,32.7653,33.2173,16557.057011132,0
+SBR.US,D,20210624,000000,33.3532,33.4121,33.0808,33.403,27339.354102618,0
+SBR.US,D,20210625,000000,33.5922,33.6594,33.2653,33.5145,20382.334270725,0
+SBR.US,D,20210628,000000,33.6105,33.6105,32.7405,32.9267,31377.026360194,0
+SBR.US,D,20210629,000000,33.2848,33.5515,33.0053,33.4481,34983.406734108,0
+SBR.US,D,20210630,000000,33.4637,34.8508,33.4637,34.2897,95076.020092012,0
+SBR.US,D,20210701,000000,34.7566,34.859,34.0507,34.2804,29217.315998048,0
+SBR.US,D,20210702,000000,34.0931,35.1231,34.0931,34.8417,29297.505946267,0
+SBR.US,D,20210706,000000,34.7475,34.9182,34.1006,34.4006,35775.553384748,0
+SBR.US,D,20210707,000000,34.6377,34.6625,34.0165,34.3487,21758.567165819,0
+SBR.US,D,20210708,000000,34.2721,35.029,34.2067,34.7566,59296.132115467,0
+SBR.US,D,20210709,000000,35.1986,35.7155,35.0197,35.5825,43504.130556251,0
+SBR.US,D,20210712,000000,35.649,35.6582,34.9948,35.3695,34346.22174016,0
+SBR.US,D,20210713,000000,35.4553,35.6231,34.7529,35.063,66138.285264776,0
+SBR.US,D,20210714,000000,34.8471,35.0881,34.1135,34.1633,72860.153491758,0
+SBR.US,D,20210715,000000,34.2307,34.6145,33.4593,33.5627,27197.396221313,0
+SBR.US,D,20210716,000000,33.6485,33.6529,32.9277,33.1685,31349.935161471,0
+SBR.US,D,20210719,000000,32.5347,33.2203,32.1146,32.2533,83923.115402006,0
+SBR.US,D,20210720,000000,32.1829,32.9803,31.9284,32.4764,57724.842589572,0
+SBR.US,D,20210721,000000,33.065,33.7416,32.494,33.7416,49023.149559963,0
+SBR.US,D,20210722,000000,33.5274,34.0673,33.0937,33.6226,29212.981406253,0
+SBR.US,D,20210723,000000,33.4676,33.7176,33.3124,33.5802,14435.274327202,0
+SBR.US,D,20210726,000000,33.6485,34.24,33.6485,33.8025,16631.828719607,0
+SBR.US,D,20210727,000000,33.8449,34.0387,33.3789,33.5356,28575.796412304,0
+SBR.US,D,20210728,000000,33.1769,33.8025,33.1731,33.7333,23708.049825878,0
+SBR.US,D,20210729,000000,34.1873,34.4725,33.9427,34.2473,17634.203072333,0
+SBR.US,D,20210730,000000,34.3073,34.6922,34.1098,34.6745,18598.649746847,0
+SBR.US,D,20210802,000000,34.6165,34.6745,33.6651,33.8542,37013.079342385,0
+SBR.US,D,20210803,000000,33.5885,34.18,33.4297,33.8542,13526.093698081,0
+SBR.US,D,20210804,000000,33.5108,33.9557,32.6988,32.8861,29300.756890113,0
+SBR.US,D,20210805,000000,33.0743,34.2473,33.0743,33.8025,19463.400810064,0
+SBR.US,D,20210806,000000,33.8025,34.7696,33.6603,34.1873,36096.31317762,0
+SBR.US,D,20210809,000000,33.7333,34.1283,33.1077,33.3919,30487.35139415,0
+SBR.US,D,20210810,000000,33.4435,34.6745,33.4435,34.1098,29698.455687357,0
+SBR.US,D,20210811,000000,34.035,34.3894,33.7989,34.3496,18840.303239449,0
+SBR.US,D,20210812,000000,34.3858,34.4973,33.9233,34.1541,16512.627445228,0
+SBR.US,D,20210813,000000,33.488,34.1172,33.488,33.5644,45664.924566344,0
+SBR.US,D,20210816,000000,33.2285,33.8071,32.7356,33.0725,39016.744399887,0
+SBR.US,D,20210817,000000,33.0902,33.5912,32.7541,32.8059,29539.15943887,0
+SBR.US,D,20210818,000000,32.7883,33.1852,32.3656,32.4247,31055.182919372,0
+SBR.US,D,20210819,000000,32.374,32.5807,31.9772,32.0723,44545.516235137,0
+SBR.US,D,20210820,000000,32.1313,32.469,31.9328,32.123,32805.274356833,0
+SBR.US,D,20210823,000000,32.8667,33.5294,32.6544,32.9774,28337.393863548,0
+SBR.US,D,20210824,000000,33.125,33.4851,33.1038,33.1676,19803.666266017,0
+SBR.US,D,20210825,000000,33.2885,33.3846,33.0808,33.2635,22420.676062593,0
+SBR.US,D,20210826,000000,33.2285,33.2958,32.7541,32.9174,21363.035664474,0
+SBR.US,D,20210827,000000,33.0209,33.488,33.0209,33.3929,14021.320810723,0
+SBR.US,D,20210830,000000,33.5644,33.6244,33.0753,33.3669,20654.329905897,0
+SBR.US,D,20210831,000000,33.3226,33.6161,33.2285,33.3143,26141.923119092,0
+SBR.US,D,20210901,000000,33.3143,33.4694,33.0126,33.4694,27108.537089503,0
+SBR.US,D,20210902,000000,33.488,34.2556,33.488,33.9963,17403.38605922,0
+SBR.US,D,20210903,000000,33.8071,33.8071,33.5145,33.6244,19327.944816452,0
+SBR.US,D,20210907,000000,33.2285,33.488,33.0412,33.4694,20285.889603273,0
+SBR.US,D,20210908,000000,33.3494,33.93,33.3494,33.8071,18570.474900177,0
+SBR.US,D,20210909,000000,33.8929,34.3414,33.6714,34.273,45296.48426372,0
+SBR.US,D,20210910,000000,34.4706,35.0151,34.4494,34.8508,30712.75016752,0
+SBR.US,D,20210913,000000,34.9541,35.5669,34.8499,35.2558,35324.755838009,0
+SBR.US,D,20210914,000000,35.4081,35.4858,34.6958,34.7308,23749.228447935,0
+SBR.US,D,20210915,000000,35.2606,35.877,35.2606,35.3574,35065.763978223,0
+SBR.US,D,20210916,000000,35.2357,35.5123,35.1046,35.2357,42671.888931503,0
+SBR.US,D,20210917,000000,35.27,35.842,35.0695,35.661,40760.333949656,0
+SBR.US,D,20210920,000000,35.2088,35.3372,34.4927,34.766,50097.044677316,0
+SBR.US,D,20210921,000000,34.8341,35.0953,34.5822,34.8525,9569.6950366726,0
+SBR.US,D,20210922,000000,35.2357,35.5032,34.9394,35.1728,13823.013236076,0
+SBR.US,D,20210923,000000,35.2264,35.9545,35.2209,35.9545,19410.302060568,0
+SBR.US,D,20210924,000000,35.8872,37.0074,35.8872,36.9991,49204.118767427,0
+SBR.US,D,20210927,000000,37.0674,38.1461,36.7989,37.3553,66292.16327352,0
+SBR.US,D,20210928,000000,37.3635,37.7023,36.8432,37.6156,60348.354273843,0
+SBR.US,D,20210929,000000,37.7374,38.0327,37.0766,37.3635,43473.788413683,0
+SBR.US,D,20210930,000000,37.3553,37.4512,36.5036,37.2168,66072.182739893,0
+SBR.US,D,20211001,000000,37.3378,37.7402,36.9142,37.1043,46302.109560294,0
+SBR.US,D,20211004,000000,37.181,38.2153,37.146,37.538,57924.23381217,0
+SBR.US,D,20211005,000000,37.8064,38.2329,37.3553,37.5639,129261.86193572,0
+SBR.US,D,20211006,000000,37.5639,37.7281,36.9207,37.1376,73780.17060037,0
+SBR.US,D,20211007,000000,37.3884,38.0751,37.0415,37.6589,103054.91993971,0
+SBR.US,D,20211008,000000,37.7816,38.9712,37.7816,38.902,76411.267820281,0
+SBR.US,D,20211011,000000,39.1012,39.5526,38.1444,38.1461,103018.07590944,0
+SBR.US,D,20211012,000000,38.3714,38.9093,37.5021,37.5021,62941.523815542,0
+SBR.US,D,20211013,000000,37.8417,37.8849,37.0508,37.754,82231.540953785,0
+SBR.US,D,20211014,000000,37.8878,38.2071,37.4928,37.9146,62617.513078824,0
+SBR.US,D,20211015,000000,38.3612,38.4479,37.8878,38.0704,33153.125348429,0
+SBR.US,D,20211018,000000,38.2808,38.518,37.8351,37.932,57570.96458083,0
+SBR.US,D,20211019,000000,37.9747,38.518,37.7032,37.9228,82393.004498169,0
+SBR.US,D,20211020,000000,37.8971,38.3168,37.7557,37.7557,60192.308969201,0
+SBR.US,D,20211021,000000,38.0023,38.089,37.082,37.1421,57026.973310486,0
+SBR.US,D,20211022,000000,37.1607,37.441,36.6529,36.8811,61131.831740893,0
+SBR.US,D,20211025,000000,37.0914,37.6165,36.7842,37.3016,61274.873270145,0
+SBR.US,D,20211026,000000,37.3276,37.623,36.8811,37.2473,36547.110724361,0
+SBR.US,D,20211027,000000,37.3441,37.4882,36.8727,37.1689,38162.829816159,0
+SBR.US,D,20211028,000000,37.0914,37.5722,36.8275,37.4587,56354.027934223,0
+SBR.US,D,20211029,000000,37.4587,37.6249,37.0028,37.4154,27237.491195422,0
+SBR.US,D,20211101,000000,37.3967,38.2901,37.1689,37.669,35655.268462422,0
+SBR.US,D,20211102,000000,37.6423,37.9497,37.4761,37.6783,23924.779415657,0
+SBR.US,D,20211103,000000,37.5897,38.1066,37.2834,37.7475,28932.316587489,0
+SBR.US,D,20211104,000000,37.9747,38.2901,37.1873,37.2834,56605.434258365,0
+SBR.US,D,20211105,000000,37.6783,38.1847,37.4383,37.7032,22001.304306372,0
+SBR.US,D,20211108,000000,38.0982,38.5365,37.859,38.4922,50108.964804754,0
+SBR.US,D,20211109,000000,38.4479,38.974,38.2716,38.9388,33091.357415341,0
+SBR.US,D,20211110,000000,38.9203,38.9203,37.9747,38.6935,33022.003946612,0
+SBR.US,D,20211111,000000,38.746,38.9573,38.3759,38.6232,67055.051429539,0
+SBR.US,D,20211112,000000,38.769,39.0783,38.3798,38.7783,20635.907890766,0
+SBR.US,D,20211115,000000,38.7432,38.769,38.2486,38.5836,29301.840538064,0
+SBR.US,D,20211116,000000,38.5568,38.937,38.5521,38.7164,19230.416501052,0
+SBR.US,D,20211117,000000,38.4784,39.0523,38.3363,38.4247,30117.827443579,0
+SBR.US,D,20211118,000000,38.5477,38.9093,38.4247,38.5393,16220.042499027,0
+SBR.US,D,20211119,000000,38.2303,38.2303,37.2759,37.3469,58635.106866642,0
+SBR.US,D,20211122,000000,37.7354,38.4119,37.3987,37.859,43348.085251611,0
+SBR.US,D,20211123,000000,38.3187,38.5983,37.9829,38.1517,18569.391252228,0
+SBR.US,D,20211124,000000,38.3981,38.5217,38.1148,38.3187,18438.269850412,0
+SBR.US,D,20211126,000000,37.0101,37.8176,36.7896,37.8149,69211.510847836,0
+SBR.US,D,20211129,000000,38.6453,38.6906,37.382,37.5593,45762.452881745,0
+SBR.US,D,20211130,000000,37.5417,37.8019,36.7896,36.9853,54466.313207252,0
+SBR.US,D,20211201,000000,37.418,37.6027,35.7792,36.2296,71067.799784289,0
+SBR.US,D,20211202,000000,35.9951,37.598,35.7063,37.1172,39083.930572718,0
+SBR.US,D,20211203,000000,37.382,37.385,36.4455,36.7555,37942.849282533,0
+SBR.US,D,20211206,000000,37.0554,37.1302,36.3753,36.7896,28429.503939205,0
+SBR.US,D,20211207,000000,37.1006,38.2303,37.0729,37.5768,45205.457836013,0
+SBR.US,D,20211208,000000,37.4964,37.7715,37.1015,37.7715,24783.02859118,0
+SBR.US,D,20211209,000000,37.4356,37.9072,37.1006,37.1006,16604.737520885,0
+SBR.US,D,20211210,000000,37.418,37.7891,37.1006,37.4872,21640.44953939,0
+SBR.US,D,20211213,000000,37.4541,37.4855,36.534,36.9493,40940.219509172,0
+SBR.US,D,20211214,000000,36.7121,36.8449,36.0088,36.0984,30502.522465436,0
+SBR.US,D,20211215,000000,35.8925,36.4261,35.4582,36.2406,52805.080901599,0
+SBR.US,D,20211216,000000,36.3826,36.9031,36.0624,36.1787,30283.62557976,0
+SBR.US,D,20211217,000000,35.8751,36.4804,35.7357,35.9463,18117.510057538,0
+SBR.US,D,20211220,000000,35.3232,35.9129,34.5583,35.3851,62413.787264432,0
+SBR.US,D,20211221,000000,35.5456,36.2664,35.5207,35.9297,27845.417694751,0
+SBR.US,D,20211222,000000,36.1151,36.8856,35.7865,36.1603,33309.170653068,0
+SBR.US,D,20211223,000000,36.2664,37.0048,35.9961,36.106,23203.069881692,0
+SBR.US,D,20211227,000000,36.1151,37.2446,36.0449,36.8811,30592.465245194,0
+SBR.US,D,20211228,000000,37.1043,37.4125,36.5469,36.8903,16157.190917991,0
+SBR.US,D,20211229,000000,37.0951,37.335,36.6761,36.9705,21628.529411952,0
+SBR.US,D,20211230,000000,36.8449,37.3478,36.7471,36.9705,25102.704736103,0
+SBR.US,D,20211231,000000,36.8007,37.335,36.6235,37.0951,24116.58510261,0
+SBR.US,D,20220103,000000,36.7564,37.8056,36.7564,37.6017,22759.857870597,0
+SBR.US,D,20220104,000000,37.8334,38.4212,37.5178,37.6283,34361.392811442,0
+SBR.US,D,20220105,000000,38.0733,38.6076,37.6646,37.8509,26301.219367579,0
+SBR.US,D,20220106,000000,38.0033,38.613,37.7447,38.1804,36254.525778159,0
+SBR.US,D,20220107,000000,38.6251,43.0398,38.4378,42.0698,226263.52443293,0
+SBR.US,D,20220110,000000,42.4972,44.4454,42.3459,43.324,174858.5166813,0
+SBR.US,D,20220111,000000,43.1542,46.2623,43.0315,44.8014,177472.27553403,0
+SBR.US,D,20220112,000000,45.692,46.6885,44.4508,44.9896,146334.73537054,0
+SBR.US,D,20220113,000000,45.6468,48.059,45.6162,46.4569,139983.47474209,0
+SBR.US,D,20220114,000000,46.1654,47.3964,45.7318,46.2464,60414.456798725,0
+SBR.US,D,20220118,000000,46.6803,47.5228,46.0022,46.4181,72279.318191152,0
+SBR.US,D,20220119,000000,46.6443,47.4951,45.5498,47.3503,81104.547086936,0
+SBR.US,D,20220120,000000,47.1879,47.1879,45.8933,46.074,53401.087273489,0
+SBR.US,D,20220121,000000,45.5038,45.6392,43.9294,44.6539,77149.232073477,0
+SBR.US,D,20220124,000000,43.9018,44.5441,42.7702,43.7475,88882.972064087,0
+SBR.US,D,20220125,000000,43.9109,46.1284,43.4495,45.513,41638.088788259,0
+SBR.US,D,20220126,000000,45.667,46.9801,45.5766,45.812,44055.707362238,0
+SBR.US,D,20220127,000000,46.5632,47.1149,44.4277,44.8069,101854.23801233,0
+SBR.US,D,20220128,000000,44.9065,45.6948,44.0787,44.7885,44880.363451345,0
+SBR.US,D,20220131,000000,45.2592,46.5815,44.8069,46.0297,73388.973690818,0
+SBR.US,D,20220201,000000,46.074,47.3412,46.074,46.708,73967.641695529,0
+SBR.US,D,20220202,000000,47.0615,47.4046,46.8436,47.2507,56538.248085536,0
+SBR.US,D,20220203,000000,47.5228,47.5588,46.4181,47.2238,55971.500208264,0
+SBR.US,D,20220204,000000,47.5505,47.567,44.1278,44.9795,159818.56679862,0
+SBR.US,D,20220207,000000,44.9243,45.0783,43.2002,43.983,85402.294852245,0
+SBR.US,D,20220208,000000,43.9018,43.9563,42.2269,42.8064,98021.375217102,0
+SBR.US,D,20220209,000000,43.2235,44.3483,43.1302,43.2409,43898.578409649,0
+SBR.US,D,20220210,000000,43.2409,44.3364,43.2409,43.9201,58728.300590247,0
+SBR.US,D,20220211,000000,44.1251,45.5175,43.9478,45.4759,62149.377164903,0
+SBR.US,D,20220214,000000,45.3321,45.7123,44.0014,44.2181,76242.218740254,0
+SBR.US,D,20220215,000000,43.9737,44.3539,43.1867,43.4495,67220.849565721,0
+SBR.US,D,20220216,000000,43.9018,45.1613,43.6942,43.8567,48618.948875026,0
+SBR.US,D,20220217,000000,43.9478,44.5717,43.6479,44.2911,27338.270454669,0
+SBR.US,D,20220218,000000,44.2459,44.2911,43.5944,43.9563,49530.296800045,0
+SBR.US,D,20220222,000000,44.3456,44.3456,43.5853,43.8658,56774.483338393,0
+SBR.US,D,20220223,000000,43.729,46.1469,43.729,45.7123,61938.065814868,0
+SBR.US,D,20220224,000000,46.1469,46.6895,45.2657,46.6175,131687.06604535,0
+SBR.US,D,20220225,000000,46.9801,48.8434,46.6267,48.6902,208009.47473382,0
+SBR.US,D,20220228,000000,49.3056,53.1796,49.2245,52.9628,361996.93191945,0
+SBR.US,D,20220301,000000,53.4067,57.1358,53.2074,55.3611,259404.72965391,0
+SBR.US,D,20220302,000000,56.5747,57.7513,54.0314,54.3202,215210.31535421,0
+SBR.US,D,20220303,000000,54.0758,56.6652,53.4704,55.6602,141941.62658574,0
+SBR.US,D,20220304,000000,55.9499,56.5294,53.4427,54.9911,109163.44342761,0
+SBR.US,D,20220307,000000,55.7506,56.9466,54.3109,55.6149,104509.17548712,0
+SBR.US,D,20220308,000000,56.2582,57.9044,54.3202,55.2892,134690.93815968,0
+SBR.US,D,20220309,000000,54.8462,56.0764,53.8589,54.6193,139004.94064423,0
+SBR.US,D,20220310,000000,53.8948,55.1709,53.7057,54.8094,100343.63277158,0
+SBR.US,D,20220311,000000,54.6459,55.0539,54.0405,54.2391,61546.868905318,0
+SBR.US,D,20220314,000000,53.6252,53.8892,48.5712,49.337,183572.12983835,0
+SBR.US,D,20220315,000000,47.5312,48.6255,45.7705,48.0415,113460.10754498,0
+SBR.US,D,20220316,000000,48.0415,49.301,46.8713,47.1388,74811.803447715,0
+SBR.US,D,20220317,000000,47.3125,50.1769,47.3125,49.9396,57352.067695155,0
+SBR.US,D,20220318,000000,50.1492,50.6964,49.2641,50.4961,51853.638002473,0
+SBR.US,D,20220321,000000,51.6274,53.1603,51.4438,53.1603,63096.485472234,0
+SBR.US,D,20220322,000000,53.1603,53.2507,51.1568,52.147,43238.636808773,0
+SBR.US,D,20220323,000000,52.4571,54.4641,52.2412,54.227,47268.723530705,0
+SBR.US,D,20220324,000000,53.7619,54.7383,53.5017,53.9715,52455.062614106,0
+SBR.US,D,20220325,000000,54.1274,55.651,53.1418,54.0535,91240.990000881,0
+SBR.US,D,20220328,000000,53.808,54.0084,51.6727,52.0289,69777.175077159,0
+SBR.US,D,20220329,000000,51.9006,52.9406,50.6548,52.2106,88122.251203966,0
+SBR.US,D,20220330,000000,52.7035,53.7711,51.9283,52.9313,43024.074514892,0
+SBR.US,D,20220331,000000,52.6306,53.8256,52.0648,52.6859,64050.09566726,0
+SBR.US,D,20220401,000000,52.6859,54.264,52.6859,53.5062,58595.011892532,0
+SBR.US,D,20220404,000000,53.8256,55.1305,53.3883,53.7435,98255.443174063,0
+SBR.US,D,20220405,000000,54.7567,54.802,53.2692,54.3368,54489.06981418,0
+SBR.US,D,20220406,000000,55.0854,58.2146,54.3821,55.651,180567.17407606,0
+SBR.US,D,20220407,000000,56.5533,57.0185,54.3553,56.5626,103597.82756211,0
+SBR.US,D,20220408,000000,56.5626,58.1775,56.0976,57.2741,68851.739728804,0
+SBR.US,D,20220411,000000,57.6847,57.6847,55.651,56.5533,73352.129660556,0
+SBR.US,D,20220412,000000,57.4569,58.0863,56.5626,57.6118,56469.978264754,0
+SBR.US,D,20220413,000000,58.232,58.7885,56.9096,58.497,80956.087317938,0
+SBR.US,D,20220414,000000,59.0413,59.7888,58.1371,59.7888,56398.457500128,0
+SBR.US,D,20220418,000000,59.9826,61.5698,59.4659,61.4775,81438.310655194,0
+SBR.US,D,20220419,000000,61.3668,61.6393,58.8289,58.9399,80248.46520731,0
+SBR.US,D,20220420,000000,59.1061,60.3978,58.3216,60.1763,50258.508221701,0
+SBR.US,D,20220421,000000,61.0439,61.359,57.9524,58.423,55336.482510213,0
+SBR.US,D,20220422,000000,58.4138,59.8812,57.6755,58.2384,52949.206078802,0
+SBR.US,D,20220425,000000,57.8878,59.1737,54.012,57.1681,135812.51378679,0
+SBR.US,D,20220426,000000,57.408,59.5027,57.408,57.8324,55512.033477934,0
+SBR.US,D,20220427,000000,57.8139,59.4381,57.3526,58.6998,43641.753845761,0
+SBR.US,D,20220428,000000,59.0689,59.9363,57.8785,59.0321,48255.926812148,0
+SBR.US,D,20220429,000000,59.6964,59.8903,57.7033,58.3863,62924.185448361,0
+SBR.US,D,20220502,000000,58.1371,59.2443,55.4793,57.0481,105090.01078772,0
+SBR.US,D,20220503,000000,56.8082,59.3828,56.7068,58.34,37477.964312459,0
+SBR.US,D,20220504,000000,58.9768,60.4272,57.7956,60.1486,75626.706705283,0
+SBR.US,D,20220505,000000,60.407,60.5023,57.3157,59.0228,52915.612992386,0
+SBR.US,D,20220506,000000,59.0598,61.3575,58.2754,60.9515,93256.575185821,0
+SBR.US,D,20220509,000000,61.8281,62.5596,58.2292,58.7369,132951.68320172,0
+SBR.US,D,20220510,000000,60.084,60.4348,57.9616,58.7737,68390.105702575,0
+SBR.US,D,20220511,000000,59.5581,62.1004,59.4529,60.0379,90850.876739278,0
+SBR.US,D,20220512,000000,60.4994,61.1868,58.9122,60.361,73781.254248318,0
+SBR.US,D,20220513,000000,61.6779,61.9386,60.3087,61.3986,59489.400568577,0
+SBR.US,D,20220516,000000,61.8921,64.202,61.4824,64.0437,140625.56058533,0
+SBR.US,D,20220517,000000,64.7143,65.2918,63.8947,64.2673,59415.319306699,0
+SBR.US,D,20220518,000000,65.0031,65.0682,61.6594,62.4044,93534.571786782,0
+SBR.US,D,20220519,000000,61.9387,62.9149,61.1076,62.6559,50216.359136485,0
+SBR.US,D,20220520,000000,63.606,64.0717,62.4138,63.3266,44259.796225143,0
+SBR.US,D,20220523,000000,64.0343,65.8599,63.3452,65.0403,97961.195594181,0
+SBR.US,D,20220524,000000,65.1986,66.009,63.4104,65.0963,65582.315947426,0
+SBR.US,D,20220525,000000,65.7202,67.6949,65.152,67.3874,74200.436078883,0
+SBR.US,D,20220526,000000,67.4342,68.709,65.981,66.2884,108496.83940257,0
+SBR.US,D,20220527,000000,66.9497,69.9583,66.5957,69.39,75587.580866456,0
+SBR.US,D,20220531,000000,70.9083,72.5476,70.5264,71.4205,139375.84190673,0
+SBR.US,D,20220601,000000,72.0912,72.8175,71.0666,72.4265,96987.402775043,0
+SBR.US,D,20220602,000000,72.0537,74.3545,71.8302,73.5813,81131.865450841,0
+SBR.US,D,20220603,000000,73.5813,75.6863,72.92,75.4815,102264.35063179,0
+SBR.US,D,20220606,000000,77.8752,80.0267,76.3755,78.9277,126143.2107095,0
+SBR.US,D,20220607,000000,78.5271,81.638,78.0056,81.2095,145068.28901486,0
+SBR.US,D,20220608,000000,81.2375,84.5067,79.9243,81.3492,152781.32938166,0
+SBR.US,D,20220609,000000,81.694,82.1316,79.6541,79.8683,97473.762363874,0
+SBR.US,D,20220610,000000,79.6076,80.8401,75.4815,77.605,130913.39978936,0
+SBR.US,D,20220613,000000,75.5373,76.0636,69.6508,71.9048,237973.70689644,0
+SBR.US,D,20220614,000000,72.7793,73.9732,67.1329,67.7492,194512.07800453,0
+SBR.US,D,20220615,000000,67.7962,70.1843,66.7338,67.58,127625.81613684,0
+SBR.US,D,20220616,000000,63.2552,64.8723,59.5791,60.5757,299548.55758183,0
+SBR.US,D,20220617,000000,60.5945,62.2458,56.4672,57.7082,293837.93756166,0
+SBR.US,D,20220621,000000,59.0433,61.8543,58.291,61.0269,139139.59183403,0
+SBR.US,D,20220622,000000,57.8302,59.9436,57.821,58.103,141439.15608873,0
+SBR.US,D,20220623,000000,58.2816,59.3261,53.6561,54.7465,214546.57953174,0
+SBR.US,D,20220624,000000,55.9877,56.7866,55.0662,55.5176,130725.22882798,0
+SBR.US,D,20220627,000000,56.2132,58.9304,55.9596,58.9304,138349.31605176,0
+SBR.US,D,20220628,000000,60.4253,61.8543,59.7201,61.5629,117407.53963587,0
+SBR.US,D,20220629,000000,63.1988,63.5412,58.4621,59.0433,85452.956423811,0
+SBR.US,D,20220630,000000,57.8585,59.5039,56.5046,57.2381,72245.884568664,0
+SBR.US,D,20220701,000000,58.5732,59.4006,56.5046,59.3065,57450.815751307,0
+SBR.US,D,20220705,000000,58.9021,59.1218,52.9226,54.5961,129654.15519039,0
+SBR.US,D,20220706,000000,54.5867,56.1676,51.0423,53.2329,144390.72445454,0
+SBR.US,D,20220707,000000,54.126,56.8619,54.126,56.0064,45688.151045977,0
+SBR.US,D,20220708,000000,57.3696,57.3696,55.0099,56.3167,48278.085810195,0
+SBR.US,D,20220711,000000,56.4765,57.3696,55.2355,56.6646,56419.09635858,0
+SBR.US,D,20220712,000000,55.4517,56.8056,54.803,56.674,86745.26473532,0
+SBR.US,D,20220713,000000,56.1568,59.1996,55.9012,57.6047,101611.59664475,0
+SBR.US,D,20220714,000000,54.5025,56.9217,53.9902,56.3049,95028.511215195,0
+SBR.US,D,20220715,000000,57.5478,58.5534,56.3525,58.4871,84923.042323199,0
+SBR.US,D,20220718,000000,59.5495,60.2135,58.9612,59.6823,67483.281937462,0
+SBR.US,D,20220719,000000,59.6823,61.428,59.1227,60.7259,55394.033713585,0
+SBR.US,D,20220720,000000,60.6689,62.7039,59.9196,62.6613,66931.99788296,0
+SBR.US,D,20220721,000000,61.409,61.409,59.3598,60.4318,62009.442367614,0
+SBR.US,D,20220722,000000,61.3141,62.576,60.337,60.7639,54119.650497729,0
+SBR.US,D,20220725,000000,62.2722,64.4259,61.0747,63.3539,66044.462177622,0
+SBR.US,D,20220726,000000,64.293,65.2596,62.5142,62.7656,51655.210498825,0
+SBR.US,D,20220727,000000,63.6479,64.9757,62.9933,64.8338,40964.726979204,0
+SBR.US,D,20220728,000000,65.8299,66.3461,63.7133,65.403,48363.317377964,0
+SBR.US,D,20220729,000000,65.849,67.2634,65.792,66.7786,49002.090106508,0
+SBR.US,D,20220801,000000,66.6458,67.1391,64.3568,65.6212,58328.593575411,0
+SBR.US,D,20220802,000000,66.2473,67.2625,65.0331,67.2625,62568.104984988,0
+SBR.US,D,20220803,000000,67.3573,67.3573,63.0185,64.293,102611.56568573,0
+SBR.US,D,20220804,000000,63.5625,63.8851,60.7639,60.8207,90176.579087328,0
+SBR.US,D,20220805,000000,60.2611,64.3714,59.7677,63.3917,56834.961634245,0
+SBR.US,D,20220808,000000,63.5531,65.8963,63.4202,65.8868,103666.70017628,0
+SBR.US,D,20220809,000000,66.3991,68.9322,66.1666,66.8545,94317.006938352,0
+SBR.US,D,20220810,000000,67.3573,68.2679,65.7446,67.2055,83945.909783001,0
+SBR.US,D,20220811,000000,68.287,71.1236,68.1541,71.0287,88842.113288094,0
+SBR.US,D,20220812,000000,71.8529,71.9392,69.3777,71.2196,55050.665804176,0
+SBR.US,D,20220815,000000,70.1932,70.9797,69.0708,69.6848,100912.49558813,0
+SBR.US,D,20220816,000000,70.9127,71.7397,69.2889,71.2388,102813.84974591,0
+SBR.US,D,20220817,000000,71.8144,72.6393,70.5097,71.4499,50071.077639844,0
+SBR.US,D,20220818,000000,72.1117,72.8362,71.0086,72.2461,47473.394218133,0
+SBR.US,D,20220819,000000,71.9487,72.6681,71.1428,71.2868,52616.640607667,0
+SBR.US,D,20220822,000000,71.4499,71.8719,70.0345,71.517,56863.415190354,0
+SBR.US,D,20220823,000000,72.5626,74.6732,71.68,72.8313,65446.61153641,0
+SBR.US,D,20220824,000000,73.7713,74.0538,72.1885,73.5316,50922.725856352,0
+SBR.US,D,20220825,000000,74.5101,75.3926,73.781,75.0858,78986.46304709,0
+SBR.US,D,20220826,000000,75.786,76.2272,74.8267,75.6517,62669.63375333,0
+SBR.US,D,20220829,000000,76.1793,77.4743,75.5319,76.8316,88145.069204055,0
+SBR.US,D,20220830,000000,76.6974,76.6974,72.0082,72.2557,87373.686486532,0
+SBR.US,D,20220831,000000,71.8432,75.4597,71.1524,74.088,48473.064523677,0
+SBR.US,D,20220901,000000,74.6732,74.6732,69.2627,70.1068,88836.186422592,0
+SBR.US,D,20220902,000000,71.9775,73.3213,71.095,72.2557,53514.154823597,0
+SBR.US,D,20220906,000000,73.5987,75.4214,73.2437,75.2967,99635.544467909,0
+SBR.US,D,20220907,000000,73.6276,74.6637,72.601,73.733,79935.055307826,0
+SBR.US,D,20220908,000000,73.9345,75.4693,73.2822,74.347,56476.681422516,0
+SBR.US,D,20220909,000000,75.5749,77.6374,74.9514,77.4935,72553.756628396,0
+SBR.US,D,20220912,000000,77.4935,78.6062,76.7549,78.5583,88701.715651563,0
+SBR.US,D,20220913,000000,77.7047,78.8942,76.895,78.8078,108334.44822159,0
+SBR.US,D,20220914,000000,80.2772,81.7794,78.203,79.308,105767.85640492,0
+SBR.US,D,20220915,000000,78.7167,78.7167,76.1097,76.9432,69553.705079176,0
+SBR.US,D,20220916,000000,75.9837,75.9837,72.5333,73.5898,93419.262095662,0
+SBR.US,D,20220919,000000,73.4153,76.3616,72.973,76.3616,64567.010869894,0
+SBR.US,D,20220920,000000,75.5378,77.0206,74.6753,75.7026,38422.205455249,0
+SBR.US,D,20220921,000000,76.7395,77.4471,74.1809,74.5978,43124.122589885,0
+SBR.US,D,20220922,000000,75.7994,76.5359,71.8743,72.2425,58486.607605815,0
+SBR.US,D,20220923,000000,71.2347,71.2347,63.7236,64.4601,159223.40235867,0
+SBR.US,D,20220926,000000,62.9967,64.9348,61.4556,61.7851,97541.307071055,0
+SBR.US,D,20220927,000000,63.1323,65.6619,62.3279,64.6928,60367.580819869,0
+SBR.US,D,20220928,000000,65.4196,69.5677,64.9241,69.4223,77644.056681695,0
+SBR.US,D,20220929,000000,69.7616,69.7616,67.1932,68.0655,80339.120880876,0
+SBR.US,D,20220930,000000,67.8425,70.5562,67.8425,68.8892,41858.102768906,0
+SBR.US,D,20221003,000000,74.1422,76.4392,72.233,75.2181,110869.08052466,0
+SBR.US,D,20221004,000000,76.5652,76.9811,75.625,76.633,86491.750214612,0
+SBR.US,D,20221005,000000,76.9334,78.9493,75.7704,77.8251,93618.399687715,0
+SBR.US,D,20221006,000000,77.5343,82.7,77.166,82.4771,139462.34970067,0
+SBR.US,D,20221007,000000,83.1362,83.7371,79.2498,80.9943,105812.22384772,0
+SBR.US,D,20221010,000000,82.2639,83.9018,79.8828,80.9943,80767.318293839,0
+SBR.US,D,20221011,000000,80.6744,81.2076,77.922,80.4128,79427.008801215,0
+SBR.US,D,20221012,000000,81.382,81.7018,79.9573,80.8004,110754.55061421,0
+SBR.US,D,20221013,000000,80.0929,84.241,79.4533,84.0763,105800.87403677,0
+SBR.US,D,20221014,000000,85.0246,85.0246,79.8368,80.4547,55562.696929899,0
+SBR.US,D,20221017,000000,80.4644,82.1002,79.7142,80.5625,43859.544501621,0
+SBR.US,D,20221018,000000,79.9643,80.7096,77.4538,80.4154,67347.425745235,0
+SBR.US,D,20221019,000000,80.5331,82.2787,80.0526,80.9058,53939.326827449,0
+SBR.US,D,20221020,000000,81.4255,82.8475,79.9643,81.1411,48869.354371807,0
+SBR.US,D,20221021,000000,81.3471,82.4062,78.9738,80.9254,45350.352975102,0
+SBR.US,D,20221024,000000,80.8763,81.4602,79.827,80.6213,52775.843607037,0
+SBR.US,D,20221025,000000,80.3664,81.8471,79.4544,80.7978,43984.968196722,0
+SBR.US,D,20221026,000000,81.2784,83.1123,80.3468,82.2689,69649.919269941,0
+SBR.US,D,20221027,000000,82.9652,84.0832,82.2787,82.9554,63638.75924862,0
+SBR.US,D,20221028,000000,83.7595,83.7595,80.4154,81.6216,72124.742912307,0
+SBR.US,D,20221031,000000,82.2297,84.6324,81.0725,82.3179,90778.203517909,0
+SBR.US,D,20221101,000000,83.1025,84.9952,82.6072,84.9952,63132.985648862,0
+SBR.US,D,20221102,000000,85.0737,85.2403,82.6612,83.7105,48775.541526691,0
+SBR.US,D,20221103,000000,83.2103,86.2897,83.1123,85.2697,50882.251722458,0
+SBR.US,D,20221104,000000,86.3093,87.2868,82.4258,84.0734,91425.71609018,0
+SBR.US,D,20221107,000000,84.6912,85.9661,83.3182,85.0737,65585.375784787,0
+SBR.US,D,20221108,000000,85.613,86.5348,83.4703,86.3877,69348.086637827,0
+SBR.US,D,20221109,000000,86.3093,86.9761,83.4653,84.3283,80075.381535927,0
+SBR.US,D,20221110,000000,85.5934,86.3016,83.7595,85.4365,82496.160821867,0
+SBR.US,D,20221111,000000,86.7898,87.2802,84.4656,85.7307,83991.048114701,0
+SBR.US,D,20221114,000000,86.2668,88.0141,84.5489,85.1018,84794.285061093,0
+SBR.US,D,20221115,000000,84.0257,84.2133,81.9426,82.5053,99649.542063578,0
+SBR.US,D,20221116,000000,82.0808,82.6582,78.7537,79.2079,86532.429136933,0
+SBR.US,D,20221117,000000,77.8158,77.8899,75.0416,77.2432,81301.790437845,0
+SBR.US,D,20221118,000000,77.0063,77.4386,75.3576,77.1346,51604.444191026,0
+SBR.US,D,20221121,000000,76.5225,78.2502,74.0939,77.105,82825.198765387,0
+SBR.US,D,20221122,000000,77.105,80.057,76.3646,78.9216,77422.366305872,0
+SBR.US,D,20221123,000000,78.2009,79.2967,76.5818,78.2206,56893.831349554,0
+SBR.US,D,20221125,000000,78.8426,79.8693,78.2601,79.2474,20069.689230003,0
+SBR.US,D,20221128,000000,78.2206,78.3884,76.6311,77.2728,43682.518306911,0
+SBR.US,D,20221129,000000,77.9047,78.2502,76.019,77.1544,63200.174599075,0
+SBR.US,D,20221130,000000,78.4773,79.0894,77.4999,79.0894,36011.792732124,0
+SBR.US,D,20221201,000000,79.3066,79.9483,78.5365,79.3066,33095.640754069,0
+SBR.US,D,20221202,000000,78.6155,83.0582,78.6155,81.9821,50467.965372208,0
+SBR.US,D,20221205,000000,82.0512,84.0417,78.4873,79.5732,49114.724996146,0
+SBR.US,D,20221206,000000,78.9018,81.4193,78.5721,78.6649,56466.385661906,0
+SBR.US,D,20221207,000000,79.1585,80.3899,77.9935,78.9808,39002.899641189,0
+SBR.US,D,20221208,000000,79.6817,80.8368,78.9067,79.2177,53065.052441236,0
+SBR.US,D,20221209,000000,80.6888,82.5236,79.6895,80.3037,72902.786546899,0
+SBR.US,D,20221212,000000,81.7254,84.8945,80.363,84.5391,128187.1126887,0
+SBR.US,D,20221213,000000,85.1117,85.393,82.1499,82.762,109207.30867175,0
+SBR.US,D,20221214,000000,83.16,83.79,81.19,82.25,62095,0
+SBR.US,D,20221215,000000,81.25,82.25,80.0301,81.57,63251,0
+SBR.US,D,20221216,000000,80.52,81.0165,77.74,78.69,101017,0
+SBR.US,D,20221219,000000,78.5,79.9648,78.29,79.33,75393,0
+SBR.US,D,20221220,000000,78.65,82.47,78.6,82,75316,0
+SBR.US,D,20221221,000000,82.75,83.45,81.5016,82.95,79175,0
+SBR.US,D,20221222,000000,83.38,83.38,79.5,81.93,62915,0
+SBR.US,D,20221223,000000,81.83,83.1,81.1,82.47,39105,0
+SBR.US,D,20221227,000000,82.98,85.93,82,85.93,76207,0
+SBR.US,D,20221228,000000,85.9,85.99,81.16,81.99,105746,0
+SBR.US,D,20221229,000000,82.69,84.64,82.25,83.2,83641,0
+SBR.US,D,20221230,000000,83.2,85.473,82.21,85.45,93823,0
+SBR.US,D,20230103,000000,85.35,85.35,77.615,78.99,168673,0
+SBR.US,D,20230104,000000,78.53,79.3256,76.4,76.8,126218,0
+SBR.US,D,20230105,000000,76.78,82.03,76.78,81.42,73955,0
+SBR.US,D,20230106,000000,81.88,84.23,81.88,82.74,71729,0
+SBR.US,D,20230109,000000,84.33,86.46,83.5505,85.41,133735,0
+SBR.US,D,20230110,000000,85.64,86.045,83.05,84.98,127501,0
+SBR.US,D,20230111,000000,85.7,87.48,85.05,87.27,89203,0
+SBR.US,D,20230112,000000,87.88,89.75,87.67,88.4,105535,0
+SBR.US,D,20230113,000000,88,88.92,86.56,88.37,84709,0
+SBR.US,D,20230117,000000,88.52,90.9899,88.52,89.68,111807,0
+SBR.US,D,20230118,000000,89.99,91.1,87.27,87.52,105749,0
+SBR.US,D,20230119,000000,86.66,89.74,86.607,88.64,88113,0
+SBR.US,D,20230120,000000,89,89.74,88.03,88.47,62687,0
+SBR.US,D,20230123,000000,88.66,89.83,87.81,88.31,62957,0
+SBR.US,D,20230124,000000,88.31,89.57,86.17,86.38,70987,0
+SBR.US,D,20230125,000000,86,87.7589,84.48,86.79,98387,0
+SBR.US,D,20230126,000000,87.56,87.997,85.56,87.06,97719,0
+SBR.US,D,20230127,000000,87.85,87.985,85.1,85.65,98203,0
+SBR.US,D,20230130,000000,84.58,85.635,84.08,84.69,94767,0
+SBR.US,D,20230131,000000,85.12,86.28,84.21,85.65,87715,0
+SBR.US,D,20230201,000000,85.17,85.93,82.42,84.87,93032,0
+SBR.US,D,20230202,000000,85.09,85.09,81.36,82.62,129975,0
+SBR.US,D,20230203,000000,82.65,86.037,82.65,83.64,101328,0
+SBR.US,D,20230206,000000,84.57,84.6099,81.92,82.66,78888,0
+SBR.US,D,20230207,000000,83.25,84.715,82.25,84.09,119063,0
+SBR.US,D,20230208,000000,82.65,84.005,82.12,83.06,75327,0
+SBR.US,D,20230209,000000,83.01,83.56,82.01,82.69,92518,0
+SBR.US,D,20230210,000000,83.6,85,82.86,84.69,85395,0
+SBR.US,D,20230213,000000,84.79,85.75,83.9,84.72,122847,0
+SBR.US,D,20230214,000000,83.66,85.95,83.2313,85.41,79152,0
+SBR.US,D,20230215,000000,84.5,84.5,80.8557,81.43,183201,0
+SBR.US,D,20230216,000000,80.6,81.681,79.99,80.52,80488,0
+SBR.US,D,20230217,000000,78.69,79.3171,76.71,76.71,113761,0
+SBR.US,D,20230221,000000,76.36,76.7,74.01,74.15,145591,0
+SBR.US,D,20230222,000000,74.15,75.3599,71.73,72.44,158088,0
+SBR.US,D,20230223,000000,73.07,74.7999,72.0001,73.07,120327,0
+SBR.US,D,20230224,000000,72.21,75.17,72.01,73.6,143431,0
+SBR.US,D,20230227,000000,74,75.95,73.5001,73.83,177658,0
+SBR.US,D,20230228,000000,74.55,75.33,73.16,74.33,193264,0
+SBR.US,D,20230301,000000,73.97,78.19,73.9394,76.97,74512,0
+SBR.US,D,20230302,000000,76.75,77.81,75.85,76.99,65074,0
+SBR.US,D,20230303,000000,76.68,76.87,75.21,75.3,83504,0
+SBR.US,D,20230306,000000,75.08,77.3171,74.3,76.94,96939,0
+SBR.US,D,20230307,000000,76.5,77.44,75.9313,76.98,57591,0
+SBR.US,D,20230308,000000,77.15,78.1,76.0742,76.97,58935,0
+SBR.US,D,20230309,000000,77.38,78.43,75.62,75.67,69379,0
+SBR.US,D,20230310,000000,75.18,76.71,73.7875,74.02,74691,0
+SBR.US,D,20230313,000000,72.22,74.6,71.85,72.86,98980,0
+SBR.US,D,20230314,000000,72.01,74,70.1,71.15,141797,0
+SBR.US,D,20230315,000000,69.53,69.5301,64.89,65.81,138176,0
+SBR.US,D,20230316,000000,64.54,67.51,63.4001,66.93,101185,0
+SBR.US,D,20230317,000000,66.7,67.54,64.6438,66.2,73175,0
+SBR.US,D,20230320,000000,65.02,68.055,65.02,67.65,71100,0
+SBR.US,D,20230321,000000,68.13,69.99,68.13,69.74,61723,0
+SBR.US,D,20230322,000000,69.99,70.39,68.48,68.8,61345,0
+SBR.US,D,20230323,000000,69.14,69.99,67.0814,67.72,54801,0
+SBR.US,D,20230324,000000,66.47,68.46,66.2435,68.03,67958,0
+SBR.US,D,20230327,000000,69.03,70.205,68.12,69.98,54968,0
+SBR.US,D,20230328,000000,70,71.6865,70,70.8,48704,0
+SBR.US,D,20230329,000000,70.93,72.19,70.36,71.97,59099,0
+SBR.US,D,20230330,000000,71.97,72.414,70.3301,70.85,63675,0
+SBR.US,D,20230331,000000,71.61,72.7,70.8401,71.81,54369,0
+SBR.US,D,20230403,000000,76.16,77.5,74.5,75.73,93992,0
+SBR.US,D,20230404,000000,76.61,76.61,73.41,74.36,27624,0
+SBR.US,D,20230405,000000,74,74.39,73.06,74.05,26977,0
+SBR.US,D,20230406,000000,73.67,75.55,73.4106,74.96,30832,0
+SBR.US,D,20230410,000000,75.99,78.31,75.99,78.31,57564,0
+SBR.US,D,20230411,000000,79,79.884,78.1728,79.6,55152,0
+SBR.US,D,20230412,000000,80,81.4008,79.6,80.43,63634,0
+SBR.US,D,20230413,000000,81.42,81.42,79.4401,79.64,85487,0
+SBR.US,D,20230414,000000,79,80,76.9,77.6,56104,0
+SBR.US,D,20230417,000000,77.99,78.87,77.06,77.16,32656,0
+SBR.US,D,20230418,000000,77.04,77.06,75.5099,76.32,41705,0
+SBR.US,D,20230419,000000,75.99,76.92,75.73,76.5,32139,0
+SBR.US,D,20230420,000000,75.92,76.74,75.5793,76.74,32315,0
+SBR.US,D,20230421,000000,76.42,77.22,76.05,77.22,23764,0
+SBR.US,D,20230424,000000,77.67,79.1199,77.53,78.81,35579,0
+SBR.US,D,20230425,000000,78.8,78.8,76.55,76.96,38034,0
+SBR.US,D,20230426,000000,77.41,77.41,74.81,75.03,40650,0
+SBR.US,D,20230427,000000,75.1,75.9419,73.5201,73.72,29280,0
+SBR.US,D,20230428,000000,73.97,76.3199,73.97,75.13,37134,0
+SBR.US,D,20230501,000000,75.67,76.35,74.3101,75.05,41035,0
+SBR.US,D,20230502,000000,74.5,74.5,71.3101,72.52,47725,0
+SBR.US,D,20230503,000000,72,72.0937,70.5,70.71,46950,0
+SBR.US,D,20230504,000000,70.55,71.29,68.21,69.32,66453,0
+SBR.US,D,20230505,000000,70.37,72.49,70.37,70.7,68767,0
+SBR.US,D,20230508,000000,71.54,72.5,70.83,70.83,45531,0
+SBR.US,D,20230509,000000,71.76,73.35,71.0975,71.38,25981,0
+SBR.US,D,20230510,000000,71.99,71.9999,70.2,71.27,37541,0
+SBR.US,D,20230511,000000,70.96,71.66,70.6339,70.99,34892,0
+SBR.US,D,20230512,000000,70.45,72.4,70.45,71.21,39499,0
+SBR.US,D,20230515,000000,71.8,72.38,70.51,71.31,64117,0
+SBR.US,D,20230516,000000,70.68,71.75,69.23,69.41,50144,0
+SBR.US,D,20230517,000000,69.88,71.1995,69.355,69.76,37794,0
+SBR.US,D,20230518,000000,69.74,71.38,69.27,71.33,39394,0
+SBR.US,D,20230519,000000,71.73,73.05,71.35,72.82,45961,0
+SBR.US,D,20230522,000000,72.79,74.52,72.7,73.67,57789,0
+SBR.US,D,20230523,000000,74.16,75.6,72.01,72.42,72166,0
+SBR.US,D,20230524,000000,72.25,72.64,70.5,70.83,44642,0
+SBR.US,D,20230525,000000,70.75,71.1133,68.12,69.99,99557,0
+SBR.US,D,20230526,000000,69.71,73.0717,69.5,72.57,75545,0
+SBR.US,D,20230530,000000,72.14,73.76,71.305,73.68,72395,0
+SBR.US,D,20230531,000000,72.53,73.155,69,69.24,303674,0
+SBR.US,D,20230601,000000,69.89,70.8699,69.45,69.53,55438,0
+SBR.US,D,20230602,000000,70.39,71.74,70.05,71,34814,0
+SBR.US,D,20230605,000000,72.29,72.29,68.43,68.93,85851,0
+SBR.US,D,20230606,000000,69.05,69.975,67.5,67.54,64058,0
+SBR.US,D,20230607,000000,67.55,69.6,67.55,68.99,52854,0
+SBR.US,D,20230608,000000,69.35,69.37,67.73,67.85,52867,0
+SBR.US,D,20230609,000000,67.97,69.22,67.65,67.74,61505,0
+SBR.US,D,20230612,000000,67.98,68.985,67.09,67.92,81660,0
+SBR.US,D,20230613,000000,68.67,69.4001,67.4,67.41,46309,0
+SBR.US,D,20230614,000000,67.26,67.907,66.69,67,63391,0
+SBR.US,D,20230615,000000,66.78,68.6,66.78,68.26,55546,0
+SBR.US,D,20230616,000000,68.25,69.62,68.03,68.92,47872,0
+SBR.US,D,20230620,000000,68.8,68.8,66.3,66.79,51748,0
+SBR.US,D,20230621,000000,66.25,67.97,66.07,67.15,27632,0
+SBR.US,D,20230622,000000,66.55,66.77,65.29,65.53,53853,0
+SBR.US,D,20230623,000000,65.42,65.88,63.7,63.92,84149,0
+SBR.US,D,20230626,000000,63.61,64.94,63.5812,63.85,56089,0
+SBR.US,D,20230627,000000,63.47,64.87,62.94,63.14,68487,0
+SBR.US,D,20230628,000000,63.13,65.19,63.02,65.19,79676,0
+SBR.US,D,20230629,000000,65.25,66.825,65.25,66.54,38424,0
+SBR.US,D,20230630,000000,66.59,66.64,65.6201,65.94,51391,0
+SBR.US,D,20230703,000000,65.24,66.2499,65.24,65.38,27007,0
+SBR.US,D,20230705,000000,65.88,65.88,64.45,64.9,42709,0
+SBR.US,D,20230706,000000,64.46,65.0343,62.37,63.5,64093,0
+SBR.US,D,20230707,000000,63.5,65.65,63.5,64.97,48537,0
+SBR.US,D,20230710,000000,64.74,66.23,64.74,66,39576,0
+SBR.US,D,20230711,000000,66.49,68.46,66.43,68.43,52054,0
+SBR.US,D,20230712,000000,69.14,69.14,67.5201,67.77,47947,0
+SBR.US,D,20230713,000000,68.16,68.52,67.15,67.82,44109,0
+SBR.US,D,20230714,000000,67.52,67.52,64.76,64.86,47378,0
+SBR.US,D,20230717,000000,64.07,64.71,63.76,64.09,66239,0
+SBR.US,D,20230718,000000,64,66.1331,63.76,64.01,63238,0
+SBR.US,D,20230719,000000,64,65.21,63.8,64.08,50744,0
+SBR.US,D,20230720,000000,64.1,64.6785,64,64.11,33358,0
+SBR.US,D,20230721,000000,64.78,65.5797,64.1631,64.94,37092,0
+SBR.US,D,20230724,000000,65,66.78,64.9916,66.6,53838,0
+SBR.US,D,20230725,000000,65.78,66.8,65.78,66.19,31680,0
+SBR.US,D,20230726,000000,66.1,66.4222,65.29,65.47,24267,0
+SBR.US,D,20230727,000000,66,67.24,65.2001,66.04,39653,0
+SBR.US,D,20230728,000000,66.05,67.05,66.05,66.26,21665,0
+SBR.US,D,20230731,000000,66.75,67.9499,66.38,67.92,37863,0
+SBR.US,D,20230801,000000,67.74,67.9045,66.79,67.84,31027,0
+SBR.US,D,20230802,000000,67.3,67.62,66.18,66.23,35616,0
+SBR.US,D,20230803,000000,66.54,68.59,66.53,68.38,38497,0
+SBR.US,D,20230804,000000,68.4,68.9,67.852,68.2,49912,0
+SBR.US,D,20230807,000000,68.38,68.38,66.06,66.94,72173,0
+SBR.US,D,20230808,000000,66.2,67.6099,66.2,67,25157,0
+SBR.US,D,20230809,000000,67.45,68.8299,67.45,68.13,34218,0
+SBR.US,D,20230810,000000,68.5,69.19,67.8,68.18,29006,0
+SBR.US,D,20230811,000000,68,69.28,68,68.53,30613,0
+SBR.US,D,20230814,000000,68.65,68.91,67.09,68.21,35194,0
+SBR.US,D,20230815,000000,67.68,68.01,66.34,66.82,34597,0
+SBR.US,D,20230816,000000,66.16,67.25,65.89,66.09,29208,0
+SBR.US,D,20230817,000000,66.14,66.92,65.8,66.59,19382,0
+SBR.US,D,20230818,000000,66.35,67.6,66.11,66.55,31434,0
+SBR.US,D,20230821,000000,66.3,67,65.22,65.22,29265,0
+SBR.US,D,20230822,000000,65.25,65.73,64.17,64.17,32157,0
+SBR.US,D,20230823,000000,64,64.0527,62.71,62.9,42656,0
+SBR.US,D,20230824,000000,62.45,62.75,61.29,61.57,65742,0
+SBR.US,D,20230825,000000,61.61,63.58,61,63.01,53435,0
+SBR.US,D,20230828,000000,63.23,64.59,63.1,64.41,58477,0
+SBR.US,D,20230829,000000,64.45,66.59,64.24,66.55,56765,0
+SBR.US,D,20230830,000000,66.55,67.1,66.32,66.53,30642,0
+SBR.US,D,20230831,000000,67.24,67.6,66,66.19,23209,0
+SBR.US,D,20230901,000000,66.79,67.4499,66.21,66.34,38519,0
+SBR.US,D,20230905,000000,67.06,67.385,64.94,64.99,81491,0
+SBR.US,D,20230906,000000,65.52,65.8207,63.81,64.15,35477,0
+SBR.US,D,20230907,000000,64.15,64.8799,63.22,63.53,43585,0
+SBR.US,D,20230908,000000,63.5,65.5812,63.5,65.43,36092,0
+SBR.US,D,20230911,000000,65.8,65.8,63.4,63.51,40901,0
+SBR.US,D,20230912,000000,63.55,64.65,63.55,64.44,22366,0
+SBR.US,D,20230913,000000,64.65,64.65,63.56,64.15,38002,0
+SBR.US,D,20230914,000000,63.8,65.63,63.8,64.93,63775,0
+SBR.US,D,20230915,000000,65.31,65.34,64.37,64.37,25260,0
+SBR.US,D,20230918,000000,64.47,65.68,64.43,64.82,32741,0
+SBR.US,D,20230919,000000,65,65.225,63.76,64.48,47082,0
+SBR.US,D,20230920,000000,63.96,64.9628,63.9201,64.28,25324,0
+SBR.US,D,20230921,000000,64.11,64.615,63.8,64.29,29982,0
+SBR.US,D,20230922,000000,64.79,64.79,63.5,64.18,36001,0
+SBR.US,D,20230925,000000,64.01,66.42,64.01,66.38,45335,0
+SBR.US,D,20230926,000000,65.41,66.85,64.8468,65.91,30338,0
+SBR.US,D,20230927,000000,66.29,68.63,65.91,67.74,66005,0
+SBR.US,D,20230928,000000,68.14,68.14,66.342,66.84,42068,0
+SBR.US,D,20230929,000000,67.15,67.15,65.7601,65.9,26393,0
+SBR.US,D,20231002,000000,65.9,65.9,63.2701,63.92,41756,0
+SBR.US,D,20231003,000000,63.53,64.39,63.2,64.3,27572,0
+SBR.US,D,20231004,000000,63.78,63.8138,61.7688,62.09,72120,0
+SBR.US,D,20231005,000000,62,62.85,62,62.63,17581,0
+SBR.US,D,20231006,000000,62.48,64.6774,62.4,63.79,34376,0
+SBR.US,D,20231009,000000,64.69,65.99,64.5001,65.27,51462,0
+SBR.US,D,20231010,000000,64.76,66.27,64.76,65.67,34463,0
+SBR.US,D,20231011,000000,65.49,65.66,64.51,64.62,21700,0
+SBR.US,D,20231012,000000,64.75,64.7906,63.19,63.42,31906,0
+SBR.US,D,20231013,000000,63.75,64.54,63.31,63.44,28373,0
+SBR.US,D,20231016,000000,63.94,63.9499,62.05,62.47,60514,0
+SBR.US,D,20231017,000000,61.84,62.9706,60.26,61.67,103032,0
+SBR.US,D,20231018,000000,61.7,62,61.15,61.36,25034,0
+SBR.US,D,20231019,000000,60.5,63,60.5,61.88,53394,0
+SBR.US,D,20231020,000000,61.61,61.7179,60.9062,61.25,22745,0
+SBR.US,D,20231023,000000,60.71,60.95,59.54,59.79,70730,0
+SBR.US,D,20231024,000000,60.1,60.73,59.56,59.83,28930,0
+SBR.US,D,20231025,000000,59.49,59.78,57.84,58.51,60816,0
+SBR.US,D,20231026,000000,58.85,58.9,57.41,58.19,40342,0
+SBR.US,D,20231027,000000,57.86,58.598,57.18,58.32,40802,0
+SBR.US,D,20231030,000000,58.05,58.05,55.6,56.05,86227,0
+SBR.US,D,20231031,000000,56.01,57.7798,55.8342,57.75,50842,0
+SBR.US,D,20231101,000000,58.04,58.82,57.3498,58.41,40572,0
+SBR.US,D,20231102,000000,57.99,57.99,55.81,57.49,117357,0
+SBR.US,D,20231103,000000,57.95,61.3091,57.66,60.6,228171,0
+SBR.US,D,20231106,000000,60.41,60.825,58.2,59.47,145618,0
+SBR.US,D,20231107,000000,58.58,59.7,57.5014,58.9,78147,0
+SBR.US,D,20231108,000000,58.9,59.06,57.0001,57.46,77854,0
+SBR.US,D,20231109,000000,57.52,59.99,57.52,59.27,47118,0
+SBR.US,D,20231110,000000,60,60.67,58.78,60.09,49263,0
+SBR.US,D,20231113,000000,60.7,62.88,60.1567,62.05,90124,0
+SBR.US,D,20231114,000000,61.32,62.6599,61,61.64,88452,0
+SBR.US,D,20231115,000000,61.04,62.4891,60.9992,61.16,50440,0
+SBR.US,D,20231116,000000,61.02,61.1388,60.2,60.31,48893,0
+SBR.US,D,20231117,000000,60.41,62.72,60.41,61.55,41081,0
+SBR.US,D,20231120,000000,61.57,62.47,60.58,61.23,39680,0
+SBR.US,D,20231121,000000,60.73,62.5,60.73,62,29776,0
+SBR.US,D,20231122,000000,61.34,63.66,61.31,62.45,73601,0
+SBR.US,D,20231124,000000,62.1,63.545,61.885,62.49,37890,0
+SBR.US,D,20231127,000000,62.3,63.31,61.525,61.58,30701,0
+SBR.US,D,20231128,000000,61.34,62.5781,60.78,61.09,34791,0
+SBR.US,D,20231129,000000,62.64,62.74,61.67,62.11,33099,0
+SBR.US,D,20231130,000000,62.54,64.03,62.28,62.87,40117,0
+SBR.US,D,20231201,000000,62.27,64.24,62.27,63.4,39684,0
+SBR.US,D,20231204,000000,62.97,65.55,62.41,65.44,72034,0
+SBR.US,D,20231205,000000,66.26,70.14,65.75,69.9,155146,0
+SBR.US,D,20231206,000000,70.38,70.7199,69.1,70.01,120926,0
+SBR.US,D,20231207,000000,70.1,72,69.44,71.05,79099,0
+SBR.US,D,20231208,000000,71.01,72.5,69.7301,70.77,50138,0
+SBR.US,D,20231211,000000,70.26,70.7499,68.2623,70.22,69581,0
+SBR.US,D,20231212,000000,69.52,69.52,67.61,68.48,70052,0
+SBR.US,D,20231213,000000,68.48,69.355,66.6,66.6,169597,0
+SBR.US,D,20231214,000000,66.15,66.9,65.4,65.69,102734,0
+SBR.US,D,20231215,000000,65.76,65.8699,64.68,65.02,38700,0
+SBR.US,D,20231218,000000,65.19,67.14,65.19,66.67,69364,0
+SBR.US,D,20231219,000000,66.73,68.11,66.65,67.71,87444,0
+SBR.US,D,20231220,000000,67.34,67.94,66.03,66.37,74833,0
+SBR.US,D,20231221,000000,66.42,67.8529,66.42,66.98,20353,0
+SBR.US,D,20231222,000000,67.17,68.2,67.17,67.53,24560,0
+SBR.US,D,20231226,000000,68,68.36,67.565,67.92,30925,0
+SBR.US,D,20231227,000000,68.5,69.065,67.07,67.73,47032,0
+SBR.US,D,20231228,000000,67.04,68.32,67.04,67.28,33595,0
+SBR.US,D,20231229,000000,68.26,68.75,67.28,67.86,56626,0
+SBR.US,D,20240102,000000,67.75,70.24,67.69,68,123635,0
+SBR.US,D,20240103,000000,68.31,69.75,67.85,69.36,50704,0
+SBR.US,D,20240104,000000,69.78,69.78,68.7,69.05,84561,0
+SBR.US,D,20240105,000000,69,69,62.385,65.48,207321,0
+SBR.US,D,20240108,000000,65.3,66.1394,64.0185,65.32,75684,0
+SBR.US,D,20240109,000000,65.32,66.4,64.2501,66.1,58089,0
+SBR.US,D,20240110,000000,65.59,66.69,64.6,65.84,46980,0
+SBR.US,D,20240111,000000,66.49,66.49,64.8,65.03,38978,0
+SBR.US,D,20240112,000000,65.95,66.11,64.8001,65.34,29312,0
+SBR.US,D,20240116,000000,65.34,65.34,63.36,63.61,46405,0
+SBR.US,D,20240117,000000,63.31,64.2,62.5903,63.67,27504,0
+SBR.US,D,20240118,000000,63.5,64.4,62.5842,63.05,25499,0
+SBR.US,D,20240119,000000,63,63.05,62,62.2,37270,0
+SBR.US,D,20240122,000000,61.86,62.95,61.3144,62.75,35361,0
+SBR.US,D,20240123,000000,62.76,64.3442,62.76,63.7,29743,0
+SBR.US,D,20240124,000000,64.21,64.7319,63.84,64.06,20748,0
+SBR.US,D,20240125,000000,64.09,64.325,63.9194,64.27,12347,0
+SBR.US,D,20240126,000000,64.5,65.23,64.03,64.74,16045,0
+SBR.US,D,20240129,000000,64.74,64.94,63.2212,63.74,41047,0
+SBR.US,D,20240130,000000,63.89,63.94,62.445,62.69,40010,0
+SBR.US,D,20240131,000000,62.31,62.96,61.01,61.18,37624,0
+SBR.US,D,20240201,000000,61.02,61.73,59.71,59.73,56511,0
+SBR.US,D,20240202,000000,59.99,59.99,58.66,59,57290,0
+SBR.US,D,20240205,000000,58.99,59.2369,57.73,58.53,79000,0
+SBR.US,D,20240206,000000,58.25,60.99,58.25,60.5,30681,0
+SBR.US,D,20240207,000000,61.01,61.54,60.5308,61.4,22927,0
+SBR.US,D,20240208,000000,61.03,62.2099,60.66,62.1,27876,0
+SBR.US,D,20240209,000000,62.62,62.84,61.81,62.43,54525,0
+SBR.US,D,20240212,000000,62.4,63.7487,62.4,63.13,30565,0
+SBR.US,D,20240213,000000,63.13,63.3,62.6201,62.78,58631,0
+SBR.US,D,20240214,000000,62.94,62.94,62.11,62.42,41088,0
+SBR.US,D,20240215,000000,62.41,63.32,62.2,62.7,48417,0
+SBR.US,D,20240216,000000,63.07,63.3,62.64,62.93,33507,0
+SBR.US,D,20240220,000000,62.73,63.17,59.98,59.98,51775,0
+SBR.US,D,20240221,000000,60.42,62.36,60.42,62.21,21762,0
+SBR.US,D,20240222,000000,61.7,62.45,61.0101,61.28,30060,0
+SBR.US,D,20240223,000000,60.74,61.1,59.82,60.03,34036,0
+SBR.US,D,20240226,000000,59.85,60.72,59.5,59.73,23334,0
+SBR.US,D,20240227,000000,59.71,60.67,59.689,60.31,20023,0
+SBR.US,D,20240228,000000,60.76,60.85,59.36,59.69,32713,0
+SBR.US,D,20240229,000000,60.9,60.9,59.55,59.9,31947,0
+SBR.US,D,20240301,000000,59.77,60.92,59.6,60.66,33275,0
+SBR.US,D,20240304,000000,60.65,61.08,59.9,60.16,32006,0
+SBR.US,D,20240305,000000,59.81,60.83,59.78,60.04,26720,0
+SBR.US,D,20240306,000000,60.04,60.3182,59.84,60.16,36872,0
+SBR.US,D,20240307,000000,59.9,60.6063,59.9,60.3,32751,0
+SBR.US,D,20240308,000000,60.37,61.21,60.37,61.06,15420,0
+SBR.US,D,20240311,000000,61.06,61.76,60.85,61.39,27454,0
+SBR.US,D,20240312,000000,61.06,62.84,61.06,62.61,27145,0
+SBR.US,D,20240313,000000,62.97,62.97,62.05,62.23,29668,0
+SBR.US,D,20240314,000000,61.95,61.95,61.0025,61.62,35750,0
+SBR.US,D,20240315,000000,62.18,62.2,60.73,61.63,28908,0
+SBR.US,D,20240318,000000,61.6,61.78,61.2245,61.73,17374,0
+SBR.US,D,20240319,000000,61.51,62.8899,61.51,62.65,21599,0
+SBR.US,D,20240320,000000,62.88,62.88,62.3,62.5,14485,0
+SBR.US,D,20240321,000000,62.13,62.69,62,62.24,19430,0
+SBR.US,D,20240322,000000,62.24,62.4673,61.91,62.32,16713,0
+SBR.US,D,20240325,000000,62.22,63.465,62.2,62.78,26358,0
+SBR.US,D,20240326,000000,62.76,62.984,62.32,62.41,12997,0
+SBR.US,D,20240327,000000,62.5,63.29,62.5,63.29,17221,0
+SBR.US,D,20240328,000000,63.59,63.89,63.05,63.59,26829,0
+SBR.US,D,20240401,000000,63.85,64.7499,63.33,64.6,25847,0
+SBR.US,D,20240402,000000,64.8,65.98,64.3,65.81,36562,0
+SBR.US,D,20240403,000000,65.55,66.66,65.3907,66.24,20926,0
+SBR.US,D,20240404,000000,66.22,66.95,65.85,66.72,21726,0
+SBR.US,D,20240405,000000,66.75,68.21,66.64,68.09,36787,0
+SBR.US,D,20240408,000000,68.76,69.5,67.75,68.21,55408,0
+SBR.US,D,20240409,000000,68.64,68.64,67.55,68.5,21435,0
+SBR.US,D,20240410,000000,67.92,68.8199,67.8301,68.03,26962,0
+SBR.US,D,20240411,000000,68.4,68.4,67.46,67.72,25940,0
+SBR.US,D,20240412,000000,67.6,68.36,66.7501,66.87,20741,0
+SBR.US,D,20240415,000000,67.2,67.2,63.4788,63.71,50162,0
+SBR.US,D,20240416,000000,63.16,64.43,63.04,64.08,34205,0
+SBR.US,D,20240417,000000,64.36,65.55,64,64.15,31556,0
+SBR.US,D,20240418,000000,63.84,64.4878,62.26,62.35,32659,0
+SBR.US,D,20240419,000000,62.01,64.1899,62,63.41,29450,0
+SBR.US,D,20240422,000000,63.47,64,62.8,62.89,18886,0
+SBR.US,D,20240423,000000,62.89,64,62.76,63.04,14063,0
+SBR.US,D,20240424,000000,63.01,63.46,62.68,62.73,16692,0
+SBR.US,D,20240425,000000,62.6,63.0119,62.135,62.47,19807,0
+SBR.US,D,20240426,000000,62.12,63.78,62.1,62.65,27562,0
+SBR.US,D,20240429,000000,62.98,63.5137,62.58,63.19,24374,0
+SBR.US,D,20240430,000000,62.71,63.035,61.37,61.53,38378,0
+SBR.US,D,20240501,000000,61.33,61.7999,60.471,61.03,26620,0
+SBR.US,D,20240502,000000,61.84,62.982,61.56,62.79,28860,0
+SBR.US,D,20240503,000000,63.5,64.8538,62.77,62.95,46327,0
+SBR.US,D,20240506,000000,63.24,63.9,61.64,62.44,38745,0
+SBR.US,D,20240507,000000,63,63,61.95,62.87,37324,0
+SBR.US,D,20240508,000000,62.58,64,62.3,63.83,32019,0
+SBR.US,D,20240509,000000,63.5,65.1899,63.4,64.88,28407,0
+SBR.US,D,20240510,000000,65.12,65.2259,63.1,63.61,34186,0
+SBR.US,D,20240513,000000,64.2,65.8,63.04,65.36,78504,0
+SBR.US,D,20240514,000000,64.88,64.88,63.1101,63.38,50601,0
+SBR.US,D,20240515,000000,63,63.59,62.4,62.67,52473,0
+SBR.US,D,20240516,000000,62.4,63.8902,62.4,63.67,21911,0
+SBR.US,D,20240517,000000,63.75,64.72,63.75,64.1,28354,0
+SBR.US,D,20240520,000000,63.78,64.49,63.6795,63.81,21042,0
+SBR.US,D,20240521,000000,63.66,64.43,63.45,63.51,21319,0
+SBR.US,D,20240522,000000,63.84,63.84,62.6037,62.88,18904,0
+SBR.US,D,20240523,000000,63.3,63.6514,62.6,63.01,26648,0
+SBR.US,D,20240524,000000,62.94,63.32,62.57,63.24,20469,0
+SBR.US,D,20240528,000000,63.33,64.55,63.33,64.08,24115,0
+SBR.US,D,20240529,000000,64.43,64.97,63.6005,64.49,45694,0
+SBR.US,D,20240530,000000,64.51,64.9531,64,64.28,13239,0
+SBR.US,D,20240531,000000,64.61,66.47,64.58,65.72,65474,0
+SBR.US,D,20240603,000000,65.41,66.6233,64.234,64.41,26070,0
+SBR.US,D,20240604,000000,64.07,64.39,63,64.19,28092,0
+SBR.US,D,20240605,000000,64.64,64.99,63.94,64.88,38743,0
+SBR.US,D,20240606,000000,64.85,65,64.19,64.83,24739,0
+SBR.US,D,20240607,000000,64.99,67,64.55,66.83,50429,0
+SBR.US,D,20240610,000000,66.83,67.87,66.6,67.81,39107,0
+SBR.US,D,20240611,000000,68,68,67.11,68,25906,0
+SBR.US,D,20240612,000000,67.62,69,67.2001,67.39,60936,0
+SBR.US,D,20240613,000000,67.55,67.55,65.47,65.73,29858,0
+SBR.US,D,20240614,000000,65.7,66.09,64.74,65.44,34612,0
+SBR.US,D,20240617,000000,64.97,64.9728,63.04,64.04,66749,0
+SBR.US,D,20240618,000000,63.66,64.86,63.2,63.5,62326,0
+SBR.US,D,20240620,000000,63.07,64.2799,62.9809,63.69,35497,0
+SBR.US,D,20240621,000000,63.5,63.95,62.62,62.92,31122,0
+SBR.US,D,20240624,000000,62.9,64.838,62.9,64.62,29767,0
+SBR.US,D,20240625,000000,64.41,64.8,63.78,64.58,33176,0
+SBR.US,D,20240626,000000,64.95,64.95,63.78,63.97,15384,0
+SBR.US,D,20240627,000000,64,65.327,63.8,65.28,26073,0
+SBR.US,D,20240628,000000,66,66,64.52,64.69,27883,0
+SBR.US,D,20240701,000000,64.69,65.56,64.66,65.08,23355,0
+SBR.US,D,20240702,000000,65.53,66.44,64.85,66.24,30217,0
+SBR.US,D,20240703,000000,66.2,67.735,66.2,67.35,23128,0
+SBR.US,D,20240705,000000,65.65,66.7272,63.69,63.84,63315,0
+SBR.US,D,20240708,000000,63.84,64.8756,63.8,64.75,32009,0
+SBR.US,D,20240709,000000,64.59,65.22,64.2,64.33,20000,0
+SBR.US,D,20240710,000000,64.61,65,64.1,64.27,29004,0
+SBR.US,D,20240711,000000,64.94,64.94,64.17,64.57,28845,0
+SBR.US,D,20240712,000000,64.6,65.1199,64.5,64.76,36005,0
+SBR.US,D,20240715,000000,64.5,65.44,64.1,64.48,39822,0
+SBR.US,D,20240716,000000,64.43,64.83,63.93,64.35,46735,0
+SBR.US,D,20240717,000000,64.64,65.04,64.1913,64.41,29225,0
+SBR.US,D,20240718,000000,64.14,65.7,64.14,64.5,26518,0
+SBR.US,D,20240719,000000,64.37,65.32,63.75,63.8,42725,0
+SBR.US,D,20240722,000000,63.78,65.2,63.78,64.08,32637,0
+SBR.US,D,20240723,000000,63.78,64.55,63.42,63.51,28804,0
+SBR.US,D,20240724,000000,64.26,64.38,63.7001,63.82,26562,0
+SBR.US,D,20240725,000000,63.81,64.7199,63.81,64.09,23015,0
+SBR.US,D,20240726,000000,64.38,64.81,63.18,63.96,30762,0
+SBR.US,D,20240729,000000,64.32,64.3899,62.85,63.51,48494,0
+SBR.US,D,20240730,000000,63.18,63.69,62.81,63.18,28994,0
+SBR.US,D,20240731,000000,63.31,63.6,62.9001,63.02,25807,0
+SBR.US,D,20240801,000000,62.75,63.43,62.04,62.7,39474,0
+SBR.US,D,20240802,000000,62.5,62.5,60.77,61,57245,0
+SBR.US,D,20240805,000000,60.48,61.3198,58.6,60.1,90472,0
+SBR.US,D,20240806,000000,60.76,61.71,60.605,61.2,31238,0
+SBR.US,D,20240807,000000,62.18,62.18,61.06,61.44,29966,0
+SBR.US,D,20240808,000000,61.85,62.21,61.6,61.84,36414,0
+SBR.US,D,20240809,000000,61.6,62.025,61,61.66,33486,0
+SBR.US,D,20240812,000000,61.75,62.085,61.14,61.4,38338,0
+SBR.US,D,20240813,000000,61,62.2,61,61.47,59997,0
+SBR.US,D,20240814,000000,61.83,63.19,61.1,62.92,56929,0
+SBR.US,D,20240815,000000,62.46,63,62,62.44,52476,0
+SBR.US,D,20240816,000000,62.63,63.16,62.06,62.76,36443,0
+SBR.US,D,20240819,000000,62.8,63.72,62.26,63.18,39316,0
+SBR.US,D,20240820,000000,63,63.3699,62.4513,63.05,35989,0
+SBR.US,D,20240821,000000,63.36,63.8,62.79,63.44,57510,0
+SBR.US,D,20240822,000000,63.8,64.1,63.22,63.67,25259,0
+SBR.US,D,20240823,000000,64.01,64.92,63.5,64.4,37743,0
+SBR.US,D,20240826,000000,64.85,65.66,64.5,65.19,41930,0
+SBR.US,D,20240827,000000,65.22,65.5,64,64.16,28791,0
+SBR.US,D,20240828,000000,64.32,64.64,63.33,63.82,35035,0
+SBR.US,D,20240829,000000,64.27,64.99,63.05,64.86,22158,0
+SBR.US,D,20240830,000000,64.47,64.9499,63.74,64.24,19793,0
+SBR.US,D,20240903,000000,64.24,64.24,63.0201,63.41,47386,0
+SBR.US,D,20240904,000000,63,63.74,62.89,62.97,24214,0
+SBR.US,D,20240905,000000,63.39,63.48,61.73,61.78,20581,0
+SBR.US,D,20240906,000000,61.75,62.34,61.04,61.3,42680,0
+SBR.US,D,20240909,000000,61.3,61.695,60,60.04,39493,0
+SBR.US,D,20240910,000000,60.04,60.6,59.65,59.71,51516,0
+SBR.US,D,20240911,000000,59.71,60.61,59.71,60.03,46530,0
+SBR.US,D,20240912,000000,60.42,60.9799,59.8,60.55,21788,0
+SBR.US,D,20240913,000000,60.56,61.49,60.055,60.27,35017,0
+SBR.US,D,20240916,000000,60.3,60.63,59.9101,60.38,28852,0
+SBR.US,D,20240917,000000,60.1,60.7,60.1,60.3,36158,0
+SBR.US,D,20240918,000000,60.35,60.8,60.23,60.68,27613,0
+SBR.US,D,20240919,000000,60.98,61.4399,60.47,60.51,32657,0
+SBR.US,D,20240920,000000,60.25,61,60.25,60.5,60065,0
+SBR.US,D,20240923,000000,60.31,60.8,60.02,60.52,51820,0
+SBR.US,D,20240924,000000,60.78,61.533,60.78,60.89,47994,0
+SBR.US,D,20240925,000000,61.21,61.35,60,60.1,50969,0
+SBR.US,D,20240926,000000,60,60.3,59.4,59.48,41065,0
+SBR.US,D,20240927,000000,59.6,61.8,59.6,61.77,41342,0
+SBR.US,D,20240930,000000,61.485,62.35,61.2,61.77,41746,0
+SBR.US,D,20241001,000000,61.75,62.75,61.75,62.41,29495,0
+SBR.US,D,20241002,000000,62.66,63.048,62.39,62.7,31757,0
+SBR.US,D,20241003,000000,62.52,63.71,62.29,62.78,32450,0
+SBR.US,D,20241004,000000,63.36,63.36,61.95,62.45,36597,0
+SBR.US,D,20241007,000000,62.51,63.23,62.48,62.83,24464,0
+SBR.US,D,20241008,000000,62.6,62.6,61.26,62.09,34446,0
+SBR.US,D,20241009,000000,62.09,62.2815,61.7,61.92,18481,0
+SBR.US,D,20241010,000000,62.22,62.8,62,62.64,19642,0
+SBR.US,D,20241011,000000,62.47,64,62.47,63.39,31607,0
+SBR.US,D,20241014,000000,63.12,63.39,61.98,62.49,60756,0
+SBR.US,D,20241015,000000,61.3,61.85,60.72,61.34,41753,0
+SBR.US,D,20241016,000000,61.31,61.9484,61.27,61.78,36567,0
+SBR.US,D,20241017,000000,61.5,61.9749,61.3685,61.85,21475,0
+SBR.US,D,20241018,000000,61.7,61.84,61.1028,61.54,29262,0
+SBR.US,D,20241021,000000,61.54,62.175,60,60.69,66096,0
+SBR.US,D,20241022,000000,60.78,61.08,59.96,60.32,46731,0
+SBR.US,D,20241023,000000,60.18,60.76,59.9,60.66,33498,0
+SBR.US,D,20241024,000000,60.54,61.2,60.37,60.79,58321,0
+SBR.US,D,20241025,000000,61,61.31,60.85,61.08,12105,0
+SBR.US,D,20241028,000000,60.57,61.125,60.1901,60.93,38533,0
+SBR.US,D,20241029,000000,61.02,61.5,60.5843,60.89,37644,0
+SBR.US,D,20241030,000000,60.7,61.125,60.3,60.87,34811,0
+SBR.US,D,20241031,000000,60.74,61.3,60.6995,61.03,17270,0
+SBR.US,D,20241101,000000,61.43,61.75,60.14,60.51,35775,0
+SBR.US,D,20241104,000000,60.62,61.06,60.15,60.18,26617,0
+SBR.US,D,20241105,000000,60.18,61.3,59.9,60.56,56551,0
+SBR.US,D,20241106,000000,61.25,62.44,60.6598,62.22,43700,0
+SBR.US,D,20241107,000000,62.46,62.46,61.6,62.31,35480,0
+SBR.US,D,20241108,000000,62.54,63.29,61.97,63.2,28525,0
+SBR.US,D,20241111,000000,63.06,63.685,62.7477,63.16,41428,0
+SBR.US,D,20241112,000000,63.035,63.5,62.45,62.45,31714,0
+SBR.US,D,20241113,000000,62.1,62.9467,61.95,62.59,28115,0
+SBR.US,D,20241114,000000,62.925,62.925,61.72,62.17,36769,0
+SBR.US,D,20241115,000000,62.07,62.19,61.36,61.92,21227,0
+SBR.US,D,20241118,000000,61.92,62.5,61.92,62.12,28554,0
+SBR.US,D,20241119,000000,62.29,62.6999,61.7601,61.89,20310,0
+SBR.US,D,20241120,000000,62.2254,62.51,61.61,61.83,35472,0
+SBR.US,D,20241121,000000,61.98,62.98,61.6,62.68,41166,0
+SBR.US,D,20241122,000000,62.59,63.4899,62.59,63.07,25725,0
+SBR.US,D,20241125,000000,63.07,63.49,62.4787,63.1,37213,0
+SBR.US,D,20241126,000000,63,63.4601,62.8,63.13,16854,0
+SBR.US,D,20241127,000000,63.4,65,63.23,64.26,46176,0
+SBR.US,D,20241129,000000,64.4972,65.39,64.4972,65,23237,0
+SBR.US,D,20241202,000000,64.93,65.15,63.73,64.43,41440,0
+SBR.US,D,20241203,000000,64.6468,64.94,64.5,64.52,27766,0
+SBR.US,D,20241204,000000,64.5,65.19,64.04,65.16,43901,0
+SBR.US,D,20241205,000000,65.2,65.91,64.5,64.75,61549,0
+SBR.US,D,20241206,000000,64.75,66.1463,64.3942,65.78,61565,0
+SBR.US,D,20241209,000000,65.98,66.66,65.38,65.49,65710,0
+SBR.US,D,20241210,000000,65.5424,66.38,64.77,66.12,47072,0
+SBR.US,D,20241211,000000,65.8926,66.9648,65.8926,66.67,40908,0
+SBR.US,D,20241212,000000,65.8104,66.4,62.51,63.26,86871,0
+SBR.US,D,20241213,000000,63.5221,64.1599,63.0201,63.48,33240,0
+SBR.US,D,20241216,000000,63.495,63.75,62.87,63.01,40615,0
+SBR.US,D,20241217,000000,62.47,63.17,61.5,62.91,42071,0
+SBR.US,D,20241218,000000,62.9373,63.1203,61.57,61.95,42735,0
+SBR.US,D,20241219,000000,62,62.47,61.54,61.88,57201,0
+SBR.US,D,20241220,000000,61.88,62.52,61.66,62,24167,0
+SBR.US,D,20241223,000000,61.9046,65.82,61.1861,65.82,243666,0
+SBR.US,D,20241224,000000,64.7101,65.36,63.56,63.99,63642,0
+SBR.US,D,20241226,000000,63.65,64.2207,63.16,63.59,26536,0
+SBR.US,D,20241227,000000,63.89,64.27,63.4608,64,28410,0
+SBR.US,D,20241230,000000,64.15,65.1825,63.8414,64.73,32753,0
+SBR.US,D,20241231,000000,64.76,65.5772,64.555,64.81,25764,0
+SBR.US,D,20250102,000000,65.58,65.9,64.84,65.16,36039,0
+SBR.US,D,20250103,000000,65.19,66.1299,64.8034,65.81,29823,0
+SBR.US,D,20250106,000000,66,66.48,65.63,65.9,24827,0
+SBR.US,D,20250107,000000,65.865,66.5,65.5485,66.17,23433,0
+SBR.US,D,20250108,000000,66.4149,66.4149,65.525,65.8,17259,0
+SBR.US,D,20250110,000000,66.01,66.3639,64.07,64.41,52498,0
+SBR.US,D,20250113,000000,65.24,65.35,64.59,65.27,57299,0
+SBR.US,D,20250114,000000,65.19,66.4036,65.07,66.16,40544,0
+SBR.US,D,20250115,000000,66.01,67,65.0862,66.7,35174,0
+SBR.US,D,20250116,000000,65.8401,67.15,65.8401,66.31,32747,0
+SBR.US,D,20250117,000000,66.96,67,66.05,66.65,29528,0
+SBR.US,D,20250121,000000,66.5,66.8,66,66.1,21023,0
+SBR.US,D,20250122,000000,65.5298,66.49,65.43,65.62,32127,0
+SBR.US,D,20250123,000000,66.1,66.4899,65.5367,65.67,23294,0
+SBR.US,D,20250124,000000,65.67,66,65.25,65.61,22618,0
+SBR.US,D,20250127,000000,65.4301,66.49,65.0596,66.22,61878,0
+SBR.US,D,20250128,000000,66.295,67.12,66.06,66.9,39808,0
+SBR.US,D,20250129,000000,67.14,67.7899,65.6201,66.1,50788,0
+SBR.US,D,20250130,000000,66.17,67.19,66,66.5,39175,0
+SBR.US,D,20250131,000000,66.9799,66.9799,65.9,66.19,36880,0
+SBR.US,D,20250203,000000,65.511,67.55,65.27,66.87,61594,0
+SBR.US,D,20250204,000000,67,68.5,67,68.3,67081,0
+SBR.US,D,20250205,000000,68.4999,69,67.9113,68.75,72613,0
+SBR.US,D,20250206,000000,68.3785,68.9,66.82,67.07,31156,0
+SBR.US,D,20250207,000000,66.61,67.8236,66.61,67.28,12752,0
+SBR.US,D,20250210,000000,67.71,68.8,67.71,68.73,38936,0
+SBR.US,D,20250211,000000,68.8,69,67.95,68.2,32990,0
+SBR.US,D,20250212,000000,67.6108,68.9899,67.29,67.47,36057,0
+SBR.US,D,20250213,000000,68.0534,68.49,67.57,67.97,25943,0
+SBR.US,D,20250214,000000,68.39,68.7038,68.0201,68.48,34156,0
+SBR.US,D,20250218,000000,68.35,69.48,68.2067,68.64,31098,0
+SBR.US,D,20250219,000000,69,69.5,68.6501,69.35,37592,0
+SBR.US,D,20250220,000000,69.4143,69.89,69.2,69.75,22796,0
+SBR.US,D,20250221,000000,69.8383,70.2001,68.6933,69.12,30483,0
+SBR.US,D,20250224,000000,69,69.3563,68.28,68.95,23567,0
+SBR.US,D,20250225,000000,69.345,69.99,67.01,67.87,55900,0
+SBR.US,D,20250226,000000,67.4348,68,66.29,66.53,69910,0
+SBR.US,D,20250227,000000,66.75,67,64.01,64.76,189418,0
+SBR.US,D,20250228,000000,65,65.835,64.37,65.41,77547,0
+SBR.US,D,20250303,000000,65.68,65.68,63.06,64.04,85458,0
+SBR.US,D,20250304,000000,63.56,65.49,63.369,65.14,49334,0
+SBR.US,D,20250305,000000,64.9,65.95,64.2,65.94,37078,0
+SBR.US,D,20250306,000000,65.635,66.54,65.635,66.42,27442,0
+SBR.US,D,20250307,000000,66.25,67.43,66.21,66.21,52780,0
+SBR.US,D,20250310,000000,66.1,66.9099,65.56,65.78,30523,0
+SBR.US,D,20250311,000000,66.33,66.33,64.41,64.41,37242,0
+SBR.US,D,20250312,000000,64.59,65.8965,64.37,64.75,24889,0
+SBR.US,D,20250313,000000,64.37,65.76,64.16,64.52,29763,0
+SBR.US,D,20250314,000000,65.0172,65.57,64.25,64.98,24934,0
+SBR.US,D,20250317,000000,65.52,66.5,65,65.78,25382,0
+SBR.US,D,20250318,000000,65.404,66.4,65.404,65.87,18411,0
+SBR.US,D,20250319,000000,65.6717,67.382,65.63,66.75,24344,0
+SBR.US,D,20250320,000000,66.9331,67.35,66.3,67.13,27110,0
+SBR.US,D,20250321,000000,67.045,67.3927,66.165,66.26,57525,0
+SBR.US,D,20250324,000000,66.93,67.5,66.36,66.91,22588,0
+SBR.US,D,20250325,000000,67,67.3822,66.566,66.87,25185,0
+SBR.US,D,20250326,000000,66.14,67.4806,66.14,66.98,22714,0
+SBR.US,D,20250327,000000,66.3701,67.225,66.27,66.91,22744,0
+SBR.US,D,20250328,000000,67.12,67.3,66.44,67.01,17890,0
+SBR.US,D,20250331,000000,66.9821,68.3,66.6201,67.69,36301,0
+SBR.US,D,20250401,000000,67.555,68.91,66.9722,68.76,19122,0
+SBR.US,D,20250402,000000,68.33,68.9385,67.8746,68.12,16633,0
+SBR.US,D,20250403,000000,66.54,67.12,65.9,66.57,43114,0
+SBR.US,D,20250404,000000,65.45,65.66,60.52,61.79,116137,0
+SBR.US,D,20250407,000000,59.83,63.5099,58.25,60.84,80402,0
+SBR.US,D,20250408,000000,63.275,63.5,60.25,60.25,74356,0
+SBR.US,D,20250409,000000,60,64,59.1527,63.82,62199,0
+SBR.US,D,20250410,000000,63.53,63.53,61.385,61.49,42588,0
+SBR.US,D,20250411,000000,62.06,64.24,61.45,63.9,25011,0
+SBR.US,D,20250414,000000,64.5,65.15,64.1245,64.57,34823,0
+SBR.US,D,20250415,000000,64.44,65.39,64.4374,64.9,26340,0
+SBR.US,D,20250416,000000,64.7,65.5745,64.54,65.03,18923,0
+SBR.US,D,20250417,000000,65.53,66.9362,65.42,66.05,30393,0
+SBR.US,D,20250421,000000,66,66.01,64.8258,65.39,22888,0
+SBR.US,D,20250422,000000,65.1038,67.232,65.1038,66.39,34892,0
+SBR.US,D,20250423,000000,66,66.6772,65.1,66.28,30758,0
+SBR.US,D,20250424,000000,66.375,67.3499,66.0943,66.96,24871,0
+SBR.US,D,20250425,000000,66.5815,67.3888,66.4,67.13,19484,0
+SBR.US,D,20250428,000000,66.88,67.54,66.51,67.21,25691,0
+SBR.US,D,20250429,000000,66.805,67.8303,66.805,67.31,18900,0
+SBR.US,D,20250430,000000,67.07,67.07,65,65.85,21704,0
+SBR.US,D,20250501,000000,66.26,66.9047,65.2,65.62,23692,0
+SBR.US,D,20250502,000000,65.5,65.65,64.6,65.12,33435,0
+SBR.US,D,20250505,000000,64.93,64.9657,63.6,63.61,77981,0
+SBR.US,D,20250506,000000,63.9,64.14,62.23,63.12,54535,0
+SBR.US,D,20250507,000000,63.3625,63.58,62.35,62.74,46424,0
+SBR.US,D,20250508,000000,63.44,64.9936,62.56,64.41,22671,0
+SBR.US,D,20250509,000000,63.75,64.8,63.75,64.47,12414,0
+SBR.US,D,20250512,000000,65.5,66.2899,64.47,65.37,31267,0
+SBR.US,D,20250513,000000,65.1505,66.73,65.12,66.18,26856,0
+SBR.US,D,20250514,000000,66.295,66.5,65.5703,66.32,23682,0
+SBR.US,D,20250515,000000,66.16,66.5,65.71,66.01,35056,0
+SBR.US,D,20250516,000000,66.125,67.02,65.3125,66.4,32820,0
+SBR.US,D,20250519,000000,66.4,66.64,65.35,65.89,39010,0
+SBR.US,D,20250520,000000,65.3651,66.3585,65.3651,65.99,13720,0
+SBR.US,D,20250521,000000,65.775,66.7716,65.43,65.95,30453,0
+SBR.US,D,20250522,000000,65.3919,66.8698,65.3919,66.39,27969,0
+SBR.US,D,20250523,000000,66.7703,66.9751,65.38,66.21,9846,0
+SBR.US,D,20250527,000000,66.5867,66.6907,65.81,66.45,37774,0
+SBR.US,D,20250528,000000,66.84,66.98,66.01,66.6,45659,0
+SBR.US,D,20250529,000000,66.625,67.4923,66.25,67.01,37846,0
+SBR.US,D,20250530,000000,66.5,67.2225,66.19,66.32,33422,0
+SBR.US,D,20250602,000000,66.95,67.5,66.425,66.74,28093,0
+SBR.US,D,20250603,000000,66.7,67.59,66.41,67.43,40695,0
+SBR.US,D,20250604,000000,67.44,67.76,66.5353,66.82,17588,0
+SBR.US,D,20250605,000000,66.9285,67.31,66.55,66.81,19921,0
+SBR.US,D,20250606,000000,66.765,67.3758,66.75,67,15996,0
+SBR.US,D,20250609,000000,67.2189,67.29,65.6,65.94,91511,0
+SBR.US,D,20250610,000000,66.27,66.4935,65.25,65.68,35136,0
+SBR.US,D,20250611,000000,65.8,66.5299,65.46,66.48,30918,0
+SBR.US,D,20250612,000000,66.48,67,65.75,66.4,20779,0
+SBR.US,D,20250613,000000,67,67.25,66,67.18,27590,0
+SBR.US,D,20250616,000000,66.51,67.2399,66.03,66.42,21944,0
+SBR.US,D,20250617,000000,66.312,66.9905,66.09,66.26,31250,0
+SBR.US,D,20250618,000000,66.87,66.87,65.75,66.28,41643,0
+SBR.US,D,20250620,000000,66.36,66.5,65.8,66.15,43815,0
+SBR.US,D,20250623,000000,66.4,66.66,64.5732,65.22,54733,0
+SBR.US,D,20250624,000000,65.06,66.75,65.05,66.55,40639,0
+SBR.US,D,20250625,000000,66.57,67.28,65.5201,65.77,27123,0
+SBR.US,D,20250626,000000,66.13,66.2,65.65,65.98,25388,0
+SBR.US,D,20250627,000000,66.25,67.12,66.0198,66.65,17968,0
+SBR.US,D,20250630,000000,66.5,67.07,66.18,66.68,24844,0
+SBR.US,D,20250701,000000,66.65,66.8655,66.2533,66.45,19881,0
+SBR.US,D,20250702,000000,66.5258,67.39,66.5258,67.23,20838,0
+SBR.US,D,20250703,000000,67.14,67.374,66.2904,66.5,34983,0
+SBR.US,D,20250707,000000,66.5,66.74,65.3,65.61,30548,0
+SBR.US,D,20250708,000000,65.6966,67.03,65.6966,67.03,24677,0
+SBR.US,D,20250709,000000,66.7,67.2,66.06,66.1,29573,0
+SBR.US,D,20250710,000000,66.8065,66.93,66.05,66.06,17604,0
+SBR.US,D,20250711,000000,66.3428,66.7855,66,66.41,21431,0
+SBR.US,D,20250714,000000,66.942,67.3,66.17,66.7,34013,0
+SBR.US,D,20250715,000000,66.7016,66.71,65.59,65.71,22037,0
+SBR.US,D,20250716,000000,65.71,66.39,65.5,65.5,27760,0
+SBR.US,D,20250717,000000,65.49,66,65.35,65.81,20568,0
+SBR.US,D,20250718,000000,65.8798,66.4062,65.85,66.15,16238,0
+SBR.US,D,20250721,000000,66.105,66.12,65.51,65.51,32019,0
+SBR.US,D,20250722,000000,65.49,65.76,65.4,65.49,24119,0
+SBR.US,D,20250723,000000,65.4791,66.2,65.3,66.17,21369,0
+SBR.US,D,20250724,000000,65.9153,66.35,65.41,66.35,20190,0
+SBR.US,D,20250725,000000,65.79,66.24,65.78,66.06,34224,0
+SBR.US,D,20250728,000000,66.13,66.53,65.835,66.4,22139,0
+SBR.US,D,20250729,000000,66.6955,66.91,66.18,66.86,29479,0
+SBR.US,D,20250730,000000,66.6,66.8291,66.01,66.57,17362,0
+SBR.US,D,20250731,000000,66.27,66.75,66.05,66.29,22414,0
+SBR.US,D,20250801,000000,65.85,66.26,65.65,65.99,25515,0
+SBR.US,D,20250804,000000,66.03,66.1874,65.5,66.1,32057,0
+SBR.US,D,20250805,000000,66.08,68.19,65.15,68.05,57295,0
+SBR.US,D,20250806,000000,68.22,70.89,68.15,70.57,63032,0
+SBR.US,D,20250807,000000,70.94,71.4,69.71,69.94,50623,0
+SBR.US,D,20250808,000000,69.01,70.8984,68.41,70.46,35325,0
+SBR.US,D,20250811,000000,70.45,71,69.03,70.09,33514,0
+SBR.US,D,20250812,000000,70.05,71,69.91,70.65,32917,0
+SBR.US,D,20250813,000000,70.71,72.3951,70.49,71.67,60436,0
+SBR.US,D,20250814,000000,71.87,72.9999,71.2101,71.59,39797,0
+SBR.US,D,20250815,000000,70.86,72.77,70.67,70.97,57214,0
+SBR.US,D,20250818,000000,70.1731,71.0147,69.655,69.81,67817,0
+SBR.US,D,20250819,000000,69.63,70.6499,69.26,70.35,32850,0
+SBR.US,D,20250820,000000,70.2,72.2,70.1217,71.39,58016,0
+SBR.US,D,20250821,000000,71.0858,72.25,70.46,71.28,66928,0
+SBR.US,D,20250822,000000,71.87,72.7609,70.9956,72.66,40719,0
+SBR.US,D,20250825,000000,72.95,72.95,71.91,72.02,40294,0
+SBR.US,D,20250826,000000,72.24,72.24,71.3,71.72,35947,0
+SBR.US,D,20250827,000000,71.655,72.72,71.45,72.31,31805,0
+SBR.US,D,20250828,000000,72.35,73.87,72.2518,73.87,32317,0
+SBR.US,D,20250829,000000,73.64,74.572,73.5,74.3,40057,0
+SBR.US,D,20250902,000000,74.07,74.7399,73.9,74.38,40460,0
+SBR.US,D,20250903,000000,74.16,75.46,73.9045,75.06,57048,0
+SBR.US,D,20250904,000000,75.3294,76.52,75.215,76.29,48095,0
+SBR.US,D,20250905,000000,75.8478,76.49,73.56,74.39,105699,0
+SBR.US,D,20250908,000000,74.51,74.66,73.62,74,43715,0
+SBR.US,D,20250909,000000,74.7438,76.5099,74.41,76.04,36890,0
+SBR.US,D,20250910,000000,76.2392,77.49,76.2392,77.49,27981,0
+SBR.US,D,20250911,000000,77.06,77.49,76.55,76.55,44765,0
+SBR.US,D,20250912,000000,76.84,77.345,76.3,76.72,34724,0
+SBR.US,D,20250915,000000,76.375,77.25,76.18,76.8,66633,0
+SBR.US,D,20250916,000000,76.0001,77.18,76.0001,76.58,46158,0
+SBR.US,D,20250917,000000,76.8,77.25,76.58,77.03,47114,0
+SBR.US,D,20250918,000000,76.7299,77.5,76.51,77.1,31231,0
+SBR.US,D,20250919,000000,76.7,77.2399,76.5,76.73,42695,0
+SBR.US,D,20250922,000000,76.33,78,76.3,77.88,53070,0
+SBR.US,D,20250923,000000,77.88,80.6376,77.76,80.43,45465,0
+SBR.US,D,20250924,000000,80.17,81,80.17,80.73,44050,0
+SBR.US,D,20250925,000000,80.84,81.73,80.0858,81.67,38493,0
+SBR.US,D,20250926,000000,81.21,84.39,80.7711,82.12,72478,0
+SBR.US,D,20250929,000000,82.01,82.6099,78.86,79.02,69391,0
+SBR.US,D,20250930,000000,78.53,80.29,78.5,79.46,54843,0
+SBR.US,D,20251001,000000,79,79.705,79,79.48,40830,0
+SBR.US,D,20251002,000000,79.315,79.72,77.6535,78.02,46255,0
+SBR.US,D,20251003,000000,77.56,77.61,74.48,75.33,103945,0
+SBR.US,D,20251006,000000,74.99,75.585,74.12,74.25,49788,0
+SBR.US,D,20251007,000000,74.3,74.42,71.56,72.15,75108,0
+SBR.US,D,20251008,000000,71.58,72.57,70.31,70.6,70595,0
+SBR.US,D,20251009,000000,70.97,71.3415,70.025,70.14,52396,0
+SBR.US,D,20251010,000000,70.02,71.015,67.63,67.87,86444,0
+SBR.US,D,20251013,000000,68.29,69.86,67.87,69.32,45941,0
+SBR.US,D,20251014,000000,68.875,69.6538,68,68.11,49869,0
+SBR.US,D,20251015,000000,68.28,69.375,67.46,67.93,42239,0
+SBR.US,D,20251016,000000,68.01,69.038,67,67.17,42196,0
+SBR.US,D,20251017,000000,67.1313,67.57,66.8,66.97,34118,0
+SBR.US,D,20251020,000000,67.3115,68.4899,66.97,68.15,26629,0
+SBR.US,D,20251021,000000,68.3145,69.04,67.56,68.87,52985,0
+SBR.US,D,20251022,000000,69.43,69.99,68.51,68.85,56380,0
+SBR.US,D,20251023,000000,69.94,70.06,68.94,70.06,33782,0
+SBR.US,D,20251024,000000,70.0601,70.81,69,69.62,44501,0
+SBR.US,D,20251027,000000,70,70.5905,69.04,70.32,35795,0
+SBR.US,D,20251028,000000,70.21,72.98,69.6701,72.57,46055,0
+SBR.US,D,20251029,000000,72.05,72.9799,70,70.34,32355,0
+SBR.US,D,20251030,000000,70.79,72.1623,70,71.14,28448,0
+SBR.US,D,20251031,000000,71.4,72.4799,70.7388,71.94,32216,0
+SBR.US,D,20251103,000000,71.8,73.38,71.5,72.72,36855,0
+SBR.US,D,20251104,000000,72.235,73.2,71.35,72.51,25354,0
+SBR.US,D,20251105,000000,73.47,73.8,72.3701,72.98,29114,0
+SBR.US,D,20251106,000000,73.4,74.96,73.25,74.54,28254,0
+SBR.US,D,20251107,000000,74.12,77.2,74.12,76.8,49583,0
+SBR.US,D,20251110,000000,76.75,77.5,75.55,77,29603,0
+SBR.US,D,20251111,000000,77.26,78.31,76.5,76.89,39856,0
+SBR.US,D,20251112,000000,77.7199,78.5,76.5,78.03,33855,0
+SBR.US,D,20251113,000000,76.547,78.75,76.5235,77.8,21346,0
+SBR.US,D,20251114,000000,78,79.52,77.5,79.07,31201,0
+SBR.US,D,20251117,000000,78.7457,79.03,76.6501,76.95,28828,0
+SBR.US,D,20251118,000000,76.5,78.92,75.29,78.23,42011,0
+SBR.US,D,20251119,000000,77.39,78.92,76.65,78.26,32780,0
+SBR.US,D,20251120,000000,77.74,79.8596,77.74,77.76,59960,0
+SBR.US,D,20251121,000000,77.74,78.42,76.55,77.34,43845,0
+SBR.US,D,20251124,000000,77.34,78.65,76.6501,77.6,32203,0
+SBR.US,D,20251125,000000,77,78.11,75.95,77.01,37900,0
+SBR.US,D,20251126,000000,77.38,78.98,77.38,78.31,16160,0
+SBR.US,D,20251128,000000,77.2505,78.5,77.1601,77.4,29092,0
+SBR.US,D,20251201,000000,77.875,79.64,77.4,78.69,24936,0
+SBR.US,D,20251202,000000,78.5,78.99,78,78.18,17828,0
+SBR.US,D,20251203,000000,78.5549,79.49,77.9,79.16,30060,0
+SBR.US,D,20251204,000000,79.17,79.86,78.68,78.93,24024,0
+SBR.US,D,20251205,000000,78.2146,78.4675,71.37,71.93,102060,0
+SBR.US,D,20251208,000000,70.6,72.19,70.21,70.4,52292,0
+SBR.US,D,20251209,000000,70.74,71.97627,70,70.81,40216,0
+SBR.US,D,20251210,000000,70.75,72.4284,70.75,71.9,27396,0
+SBR.US,D,20251211,000000,71.5174,72.69,70.42,71.08,32698,0
+SBR.US,D,20251212,000000,71.7965,71.7965,69.03,69.03,39587,0
+SBR.US,D,20251215,000000,69.18,71.0106,67.99,69.3,60800,0
+SBR.US,D,20251216,000000,69.1561,69.1561,66.81,67.3,47121,0
+SBR.US,D,20251217,000000,67.28,68,67.02,67.88,40877,0
+SBR.US,D,20251218,000000,67.5,68.25,67.21,67.27,44887,0
+SBR.US,D,20251219,000000,67.9128,67.97,66.95,67.83,53402,0
+SBR.US,D,20251222,000000,67.98,69.0069,67.82,68.21,26872,0
+SBR.US,D,20251223,000000,68.22,69.1594,68.19,68.73,26945,0
+SBR.US,D,20251224,000000,68.65,68.91,67.6601,68.61,15759,0
+SBR.US,D,20251226,000000,68.96,69.8,68.5,69.75,26951,0
+SBR.US,D,20251229,000000,69.2885,70.8099,69.2885,70,29830,0
+SBR.US,D,20251230,000000,70.1308,70.8999,70,70.12,40561,0
+SBR.US,D,20251231,000000,70.5,70.8177,68,68.57,131314,0
+SBR.US,D,20260102,000000,68.57,70.4599,68.1201,70.2,35383,0
+SBR.US,D,20260105,000000,70,70,68.11,68.12,43568,0
+SBR.US,D,20260106,000000,68,68.09,66.4,66.99,62428,0
+SBR.US,D,20260107,000000,67.02,67.07,65.31,66.04,69854,0
+SBR.US,D,20260108,000000,66.1,67.575,66.1,66.99,83753,0
+SBR.US,D,20260109,000000,67.43,67.94,66.59,67.18,30115,0
+SBR.US,D,20260112,000000,66.9391,67.745,66.65,67.62,28622,0
+SBR.US,D,20260113,000000,68.1,69.79,67.91,68.89,40513,0
+SBR.US,D,20260114,000000,69.74,70,68.77,69.04,44718,0
+SBR.US,D,20260115,000000,67.872,69.0841,66.67,68.08,27444,0
+SBR.US,D,20260116,000000,67.688,68.23,67.49,67.49,29116,0
+SBR.US,D,20260120,000000,68.36,68.46,67.5,68.04,28682,0
+SBR.US,D,20260121,000000,68.5,69.79,68.0301,68.94,45654,0
+SBR.US,D,20260122,000000,69.14,69.14,67.71,68.34,36642,0
+SBR.US,D,20260123,000000,68.94,69.05,68.0001,68.48,27521,0
+SBR.US,D,20260126,000000,68.2438,69.6011,68.03,69.36,28196,0
+SBR.US,D,20260127,000000,69.42,69.96,68.9585,69.96,27947,0
+SBR.US,D,20260128,000000,69.91,71.375,69.8,71.37,60541,0
+SBR.US,D,20260129,000000,72.8,73,70.6797,71.69,52938,0
+SBR.US,D,20260130,000000,71.7,72.1299,70.5001,71.36,47783,0
+SBR.US,D,20260202,000000,70.925,71.375,70.2,70.88,32048,0
+SBR.US,D,20260203,000000,71.67,72.495,70.49,70.89,43957,0
+SBR.US,D,20260204,000000,70.53,71.455,70.25,70.83,32570,0
+SBR.US,D,20260205,000000,70.5852,70.7799,69.5,69.62,19276,0
+SBR.US,D,20260206,000000,70.25,71,69.4029,69.55,34644,0
+SBR.US,D,20260209,000000,70.025,70.025,69.05,69.81,18588,0
+SBR.US,D,20260210,000000,70.78,70.81,69.11,69.86,24918,0
+SBR.US,D,20260211,000000,70.2463,71.44,70,71.05,41057,0
+SBR.US,D,20260212,000000,71.05,71.25,69.49,69.49,39408,0
+SBR.US,D,20260213,000000,69.95,70.24,69.51,70.05,22575,0
+SBR.US,D,20260217,000000,70,70,68.2307,69.44,35809,0
+SBR.US,D,20260218,000000,69.98,70.78,69.3023,69.97,32899,0
diff --git a/daily/us/nyse stocks/2/sbsi.us.txt b/daily/us/nyse stocks/2/sbsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..811ebe769132f1d8c27a98eed956e5639b1e95e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBSI.US,D,20050225,000000,8.14731,8.39706,8.07959,8.32584,25930.973898131,0
+SBSI.US,D,20050228,000000,8.29879,8.29879,8.14731,8.24888,26048.145844081,0
+SBSI.US,D,20050301,000000,8.32584,8.32584,8.19401,8.21804,38600.961422102,0
+SBSI.US,D,20050302,000000,8.17816,8.28391,8.09147,8.17816,40339.011953702,0
+SBSI.US,D,20050303,000000,8.28751,8.32156,8.02842,8.27972,81874.411145004,0
+SBSI.US,D,20050304,000000,8.47363,8.51536,8.28751,8.40211,34519.471971491,0
+SBSI.US,D,20050307,000000,8.45056,8.45056,8.23954,8.26922,26536.362285542,0
+SBSI.US,D,20050308,000000,8.21289,8.3163,8.15081,8.31105,32158.560042995,0
+SBSI.US,D,20050309,000000,8.19401,8.27369,8.03971,8.12182,44062.818621938,0
+SBSI.US,D,20050310,000000,8.07365,8.31105,8.07365,8.29879,44776.128538514,0
+SBSI.US,D,20050311,000000,8.32584,8.47363,8.22845,8.27369,46060.908647621,0
+SBSI.US,D,20050314,000000,8.37682,8.43987,8.25969,8.37682,46198.637075318,0
+SBSI.US,D,20050315,000000,8.40631,8.40631,8.11151,8.19732,68033.731985615,0
+SBSI.US,D,20050316,000000,8.07365,8.18778,8.07365,8.18778,20417.725493931,0
+SBSI.US,D,20050317,000000,8.07365,8.29374,8.03971,8.23954,35322.20258366,0
+SBSI.US,D,20050318,000000,8.39706,8.39706,7.96255,8.11666,122873.28616274,0
+SBSI.US,D,20050321,000000,8.02842,8.11151,7.90087,7.95847,75063.020918562,0
+SBSI.US,D,20050322,000000,8.03358,8.06947,7.77974,7.80396,53818.924858453,0
+SBSI.US,D,20050323,000000,7.8817,7.90573,7.74782,7.77974,67430.399246379,0
+SBSI.US,D,20050324,000000,7.76281,7.90087,7.7023,7.76932,212205.58888509,0
+SBSI.US,D,20050328,000000,7.74782,7.89075,7.74782,7.88666,76498.8911685,0
+SBSI.US,D,20050329,000000,7.80892,7.95847,7.80892,7.90087,39111.789993483,0
+SBSI.US,D,20050330,000000,7.95847,8.20773,7.9104,8.19401,60629.287260809,0
+SBSI.US,D,20050331,000000,8.14731,8.1618,8.03358,8.13214,35559.629947824,0
+SBSI.US,D,20050401,000000,8.13214,8.13214,7.82196,7.98396,78283.193784028,0
+SBSI.US,D,20050404,000000,7.86107,8.01947,7.86107,7.92772,25853.887091584,0
+SBSI.US,D,20050405,000000,7.96255,7.99417,7.82925,7.8817,20104.239147309,0
+SBSI.US,D,20050406,000000,7.92772,8.11666,7.92772,8.07365,30171.776082272,0
+SBSI.US,D,20050407,000000,7.94679,8.3163,7.94679,8.26922,34147.399651893,0
+SBSI.US,D,20050408,000000,8.32584,8.35308,8.01314,8.07365,26174.568206817,0
+SBSI.US,D,20050411,000000,7.96255,8.29879,7.85125,8.06013,28003.067258099,0
+SBSI.US,D,20050412,000000,7.94339,8.34161,7.8817,8.31105,65847.550151959,0
+SBSI.US,D,20050413,000000,8.37682,8.37682,8.06013,8.19401,26692.59154681,0
+SBSI.US,D,20050414,000000,8.27369,8.27369,7.84531,7.96255,55408.968721485,0
+SBSI.US,D,20050415,000000,7.96255,7.96255,7.70696,7.70696,28134.628741271,0
+SBSI.US,D,20050418,000000,7.9104,7.9104,7.76281,7.83879,22155.776025531,0
+SBSI.US,D,20050419,000000,7.85125,7.95847,7.78431,7.95847,52719.153085058,0
+SBSI.US,D,20050420,000000,7.86701,7.9104,7.63058,7.75823,58759.675246036,0
+SBSI.US,D,20050421,000000,7.79501,8.18778,7.73089,8.13611,70839.691743905,0
+SBSI.US,D,20050422,000000,8.07365,8.14225,7.85125,8.13611,52633.843685813,0
+SBSI.US,D,20050425,000000,8.09721,8.20773,7.98882,8.12687,39515.724859786,0
+SBSI.US,D,20050426,000000,8.00759,8.18778,7.72213,7.72213,36226.687780471,0
+SBSI.US,D,20050427,000000,7.68313,7.75327,7.60967,7.64644,60879.048514019,0
+SBSI.US,D,20050428,000000,7.60967,7.78431,7.54925,7.55479,18960.270938159,0
+SBSI.US,D,20050429,000000,7.68313,7.72213,7.40457,7.66659,43454.346762265,0
+SBSI.US,D,20050502,000000,7.70696,7.76281,7.62086,7.76281,12380.141131357,0
+SBSI.US,D,20050503,000000,7.65423,7.80094,7.53418,7.58477,10011.006610163,0
+SBSI.US,D,20050504,000000,7.62086,7.99417,7.62086,7.99417,32642.665188107,0
+SBSI.US,D,20050505,000000,8.0253,8.0253,7.78431,7.95847,24336.818738751,0
+SBSI.US,D,20050506,000000,8.01947,8.01947,7.76281,7.8817,43108.997868936,0
+SBSI.US,D,20050509,000000,8.01947,8.01947,7.70696,7.80396,19053.802930103,0
+SBSI.US,D,20050510,000000,7.77459,7.77459,7.58019,7.59361,24364.569989108,0
+SBSI.US,D,20050511,000000,7.56364,7.61531,7.35594,7.51832,43644.494218413,0
+SBSI.US,D,20050512,000000,7.59945,7.64644,7.3498,7.42092,22555.599595485,0
+SBSI.US,D,20050513,000000,7.50906,7.51276,7.23198,7.44593,45272.567572674,0
+SBSI.US,D,20050516,000000,7.45088,7.73089,7.45088,7.59945,32599.49657644,0
+SBSI.US,D,20050517,000000,7.66143,7.78431,7.60967,7.62484,26471.609368043,0
+SBSI.US,D,20050518,000000,7.75823,7.81379,7.72213,7.727,41790.299564949,0
+SBSI.US,D,20050519,000000,7.76281,7.76932,7.66659,7.727,13183.899567613,0
+SBSI.US,D,20050520,000000,7.71349,7.71349,7.60967,7.63058,11998.818394973,0
+SBSI.US,D,20050523,000000,7.7917,7.7917,7.55479,7.66659,79102.369581595,0
+SBSI.US,D,20050524,000000,7.72213,7.727,7.69101,7.69674,10110.705546629,0
+SBSI.US,D,20050525,000000,7.55947,7.66143,7.54458,7.60967,26260.905430149,0
+SBSI.US,D,20050526,000000,7.66659,7.727,7.66659,7.71349,15421.472605635,0
+SBSI.US,D,20050527,000000,7.73089,7.74218,7.69101,7.69674,8458.9922383613,0
+SBSI.US,D,20050531,000000,7.71746,7.76281,7.64644,7.66659,6862.7814308066,0
+SBSI.US,D,20050601,000000,7.73089,7.73089,7.5691,7.727,30748.385395239,0
+SBSI.US,D,20050602,000000,7.73089,7.80396,7.727,7.77459,32699.195512908,0
+SBSI.US,D,20050603,000000,7.71746,7.80396,7.62484,7.80396,23014.009138414,0
+SBSI.US,D,20050606,000000,7.71746,7.80396,7.69101,7.77974,5563.6117844775,0
+SBSI.US,D,20050607,000000,7.73732,7.94339,7.67116,7.8709,54615.4885261,0
+SBSI.US,D,20050608,000000,7.92772,7.98396,7.73089,7.73089,22338.728713068,0
+SBSI.US,D,20050609,000000,7.727,7.92772,7.53418,7.90573,39580.477777285,0
+SBSI.US,D,20050610,000000,7.90087,7.90087,7.75823,7.81379,11360.539636768,0
+SBSI.US,D,20050613,000000,7.83879,7.83879,7.59361,7.63058,19163.780107443,0
+SBSI.US,D,20050614,000000,7.56364,7.66659,7.53418,7.64644,23500.1699317,0
+SBSI.US,D,20050615,000000,7.54925,7.71349,7.54925,7.71349,62403.311635464,0
+SBSI.US,D,20050616,000000,7.65131,7.83422,7.64644,7.83422,28482.033282775,0
+SBSI.US,D,20050617,000000,7.83879,7.86107,7.78431,7.80396,79935.934916383,0
+SBSI.US,D,20050620,000000,7.65131,7.75823,7.65131,7.74782,10351.216383055,0
+SBSI.US,D,20050621,000000,7.74782,7.81379,7.69674,7.81379,23865.047482686,0
+SBSI.US,D,20050622,000000,7.9104,8.03971,7.76932,8.03971,26442.8302936,0
+SBSI.US,D,20050623,000000,7.94679,7.97724,7.74782,7.81379,32074.278467838,0
+SBSI.US,D,20050624,000000,7.75327,7.80094,7.58477,7.71349,270196.45171384,0
+SBSI.US,D,20050627,000000,7.66659,7.79501,7.66659,7.71349,34102.175392052,0
+SBSI.US,D,20050628,000000,7.727,7.96255,7.65131,7.96255,21745.674214703,0
+SBSI.US,D,20050629,000000,7.95176,8.13611,7.84531,8.13611,20572.92693111,0
+SBSI.US,D,20050630,000000,8.09721,8.27369,7.99922,7.99922,31672.399249709,0
+SBSI.US,D,20050701,000000,8.15587,8.15587,8.01314,8.02842,6562.6567973192,0
+SBSI.US,D,20050705,000000,7.99922,8.27972,7.99922,8.27972,23872.242251297,0
+SBSI.US,D,20050706,000000,8.25559,8.25559,8.02842,8.06013,16638.416324981,0
+SBSI.US,D,20050707,000000,7.99922,8.2017,7.8709,8.13611,25185.801434849,0
+SBSI.US,D,20050708,000000,8.1835,8.40211,8.17816,8.31105,39981.329171326,0
+SBSI.US,D,20050711,000000,8.27369,8.59544,8.27369,8.52412,67619.518878439,0
+SBSI.US,D,20050712,000000,8.45757,8.52412,8.41078,8.50282,12386.30807588,0
+SBSI.US,D,20050713,000000,8.50282,8.52412,8.37682,8.45757,5926.4336872893,0
+SBSI.US,D,20050714,000000,8.55496,8.55496,8.27369,8.27369,15705.152053725,0
+SBSI.US,D,20050715,000000,8.34161,8.34161,7.98396,8.13611,105063.15037826,0
+SBSI.US,D,20050718,000000,8.12687,8.12687,7.9317,7.94679,16795.673410336,0
+SBSI.US,D,20050719,000000,8.02842,8.29374,8.02842,8.19401,29562.276398511,0
+SBSI.US,D,20050720,000000,8.10547,8.32584,8.10547,8.26922,66526.941873654,0
+SBSI.US,D,20050721,000000,8.33032,8.39083,8.03971,8.10547,16505.827017721,0
+SBSI.US,D,20050722,000000,8.19401,8.28751,8.08611,8.2017,18320.964355868,0
+SBSI.US,D,20050725,000000,8.25559,8.25559,8.08611,8.14225,22347.979129853,0
+SBSI.US,D,20050726,000000,8.07365,8.20773,8.07365,8.20773,11777.836216207,0
+SBSI.US,D,20050727,000000,8.15587,8.19401,7.99922,8.19401,18317.880883605,0
+SBSI.US,D,20050728,000000,8.22407,8.22407,8.13611,8.19401,14732.830467153,0
+SBSI.US,D,20050729,000000,8.23439,8.23439,8.11151,8.15081,24138.448689905,0
+SBSI.US,D,20050801,000000,8.22407,8.47888,8.15587,8.29879,26706.981084031,0
+SBSI.US,D,20050802,000000,8.2448,8.43987,8.13611,8.21289,67560.932905463,0
+SBSI.US,D,20050803,000000,8.25969,8.25969,8.10547,8.11151,27653.607068422,0
+SBSI.US,D,20050804,000000,8.09721,8.11666,7.8817,7.8817,22262.669730608,0
+SBSI.US,D,20050805,000000,7.8817,7.90087,7.61531,7.73732,79977.047879874,0
+SBSI.US,D,20050808,000000,7.81719,7.81719,7.62484,7.72213,179770.54416262,0
+SBSI.US,D,20050809,000000,7.76281,7.82196,7.68779,7.77459,37360.377748747,0
+SBSI.US,D,20050810,000000,7.8817,8.06947,7.7023,7.82196,28524.174070352,0
+SBSI.US,D,20050811,000000,7.77974,8.11666,7.64644,7.92772,57421.44828439,0
+SBSI.US,D,20050812,000000,7.84531,8.11666,7.69101,7.96255,51831.113073644,0
+SBSI.US,D,20050815,000000,7.79501,7.90087,7.77974,7.90087,50318.156017158,0
+SBSI.US,D,20050816,000000,7.82925,7.85125,7.66143,7.73089,38715.049895791,0
+SBSI.US,D,20050817,000000,7.64644,7.80396,7.63623,7.71349,51423.066910991,0
+SBSI.US,D,20050818,000000,7.65131,7.83422,7.63058,7.64644,22569.989132706,0
+SBSI.US,D,20050819,000000,7.64022,7.72213,7.52872,7.60967,42026.699105025,0
+SBSI.US,D,20050822,000000,7.57445,7.74782,7.57445,7.73089,16546.939981212,0
+SBSI.US,D,20050823,000000,7.77974,7.77974,7.65131,7.73089,12281.470018977,0
+SBSI.US,D,20050824,000000,7.77974,7.9104,7.75327,7.81379,14338.146017636,0
+SBSI.US,D,20050825,000000,7.83879,7.95847,7.75327,7.95847,11059.387179194,0
+SBSI.US,D,20050826,000000,7.8709,7.97724,7.71349,7.73089,35774.445182066,0
+SBSI.US,D,20050829,000000,7.66659,7.82196,7.64644,7.82196,33627.320663727,0
+SBSI.US,D,20050830,000000,7.7023,7.80396,7.7023,7.73089,2293.0755387344,0
+SBSI.US,D,20050831,000000,7.79501,7.8964,7.74782,7.84531,11417.06996157,0
+SBSI.US,D,20050901,000000,7.71746,8.03971,7.71746,7.94679,23105.485482183,0
+SBSI.US,D,20050902,000000,7.85125,8.06422,7.83879,7.90573,16978.626097872,0
+SBSI.US,D,20050906,000000,7.97325,8.14225,7.9104,8.11151,143156.36670123,0
+SBSI.US,D,20050907,000000,8.04992,8.04992,7.95176,8.01314,18209.959354441,0
+SBSI.US,D,20050908,000000,7.95847,8.02842,7.86107,7.9104,13172.593502653,0
+SBSI.US,D,20050909,000000,7.8709,8.07365,7.70696,7.9104,35231.75406398,0
+SBSI.US,D,20050912,000000,7.94679,8.01314,7.89075,7.9359,25772.688988689,0
+SBSI.US,D,20050913,000000,7.8817,7.92772,7.78431,7.82925,18843.098992209,0
+SBSI.US,D,20050914,000000,7.85125,7.85125,7.51832,7.57445,125428.45684373,0
+SBSI.US,D,20050915,000000,7.52249,7.54925,7.46665,7.52872,44048.429084715,0
+SBSI.US,D,20050916,000000,7.59945,7.71746,7.51276,7.68779,121830.04471415,0
+SBSI.US,D,20050919,000000,7.63623,7.68313,7.51276,7.63058,74971.544574793,0
+SBSI.US,D,20050920,000000,7.68313,7.68779,7.4718,7.5691,13760.508880582,0
+SBSI.US,D,20050921,000000,7.4322,7.6049,7.32849,7.42617,50789.927273224,0
+SBSI.US,D,20050922,000000,7.31798,7.60967,7.28412,7.53418,35180.362859616,0
+SBSI.US,D,20050923,000000,7.46665,7.69674,7.46665,7.68313,13085.228455235,0
+SBSI.US,D,20050926,000000,7.74782,7.82925,7.73089,7.82925,20967.611380628,0
+SBSI.US,D,20050927,000000,7.75823,7.9317,7.59361,7.86701,18521.390052888,0
+SBSI.US,D,20050928,000000,7.84531,7.84531,7.56364,7.5907,52141.515948004,0
+SBSI.US,D,20050929,000000,7.5907,7.6049,7.41694,7.6049,20841.189017892,0
+SBSI.US,D,20050930,000000,7.42092,7.48212,7.41694,7.41694,22347.979129853,0
+SBSI.US,D,20051003,000000,7.46665,7.65423,7.37918,7.37918,12155.047656241,0
+SBSI.US,D,20051004,000000,7.33424,7.4001,7.2274,7.24151,229780.35295359,0
+SBSI.US,D,20051005,000000,7.25688,7.26719,6.95002,7.04828,223483.90259488,0
+SBSI.US,D,20051006,000000,7.06327,7.17953,6.97132,7.06814,335088.12546461,0
+SBSI.US,D,20051007,000000,7.14568,7.14568,7.0586,7.10384,5723.952342094,0
+SBSI.US,D,20051010,000000,7.02261,7.02261,6.94079,6.98242,24952.485367035,0
+SBSI.US,D,20051011,000000,6.95002,7.03797,6.93523,6.96646,16461.630581967,0
+SBSI.US,D,20051012,000000,6.93523,7.02261,6.79805,6.87462,47731.122789461,0
+SBSI.US,D,20051013,000000,6.80787,7.0586,6.74542,6.99098,51095.191027146,0
+SBSI.US,D,20051014,000000,7.09411,7.25688,6.96646,7.25688,35245.115777114,0
+SBSI.US,D,20051017,000000,7.27828,7.43659,7.05442,7.20697,22803.305200521,0
+SBSI.US,D,20051018,000000,7.28782,7.28782,7.07874,7.10384,241582.85694789,0
+SBSI.US,D,20051019,000000,7.03797,7.3498,6.94079,7.26292,42602.280593905,0
+SBSI.US,D,20051020,000000,7.20084,7.27246,7.08284,7.25173,20803.159526663,0
+SBSI.US,D,20051021,000000,7.17953,7.4322,7.17953,7.37374,29157.313708121,0
+SBSI.US,D,20051024,000000,7.32392,7.64022,7.32392,7.64022,35639.800226633,0
+SBSI.US,D,20051025,000000,7.52872,7.68779,7.45088,7.6049,28391.584763092,0
+SBSI.US,D,20051026,000000,7.52872,7.7023,7.39446,7.51832,26489.082377526,0
+SBSI.US,D,20051027,000000,7.42617,7.44593,7.31798,7.31798,18635.478526577,0
+SBSI.US,D,20051028,000000,7.25688,7.46665,7.25688,7.31798,10501.278699798,0
+SBSI.US,D,20051031,000000,7.25173,7.64644,7.25173,7.63623,22253.419313823,0
+SBSI.US,D,20051101,000000,7.54925,7.73732,7.54925,7.63058,17211.942165686,0
+SBSI.US,D,20051102,000000,7.58019,7.78431,7.53912,7.67116,19633.495715331,0
+SBSI.US,D,20051103,000000,7.76932,7.76932,7.64022,7.72213,13546.721470426,0
+SBSI.US,D,20051104,000000,7.76932,7.76932,7.65131,7.71349,13509.719803283,0
+SBSI.US,D,20051107,000000,7.66143,7.71349,7.56364,7.67116,21895.736531447,0
+SBSI.US,D,20051108,000000,7.58477,7.75327,7.52872,7.69674,6663.3835578732,0
+SBSI.US,D,20051109,000000,7.67116,7.80396,7.59361,7.75823,25645.238801866,0
+SBSI.US,D,20051110,000000,7.80396,7.85621,7.59945,7.82196,32850.285653738,0
+SBSI.US,D,20051111,000000,7.73089,7.90087,7.73089,7.90087,60359.99734994,0
+SBSI.US,D,20051114,000000,7.83422,7.85621,7.80396,7.80396,8241.0935318568,0
+SBSI.US,D,20051115,000000,7.74782,7.96255,7.74782,7.85621,32499.797639974,0
+SBSI.US,D,20051116,000000,7.86107,7.86107,7.78431,7.80396,86782.271161793,0
+SBSI.US,D,20051117,000000,7.83422,7.99922,7.82196,7.8964,17242.776888305,0
+SBSI.US,D,20051118,000000,7.96663,7.96663,7.82196,7.86701,15651.705201187,0
+SBSI.US,D,20051121,000000,7.8817,7.89075,7.80892,7.89075,12225.967518263,0
+SBSI.US,D,20051122,000000,7.85621,7.90087,7.80396,7.8709,4993.169416034,0
+SBSI.US,D,20051123,000000,7.86107,7.91507,7.81719,7.87684,48804.171136586,0
+SBSI.US,D,20051125,000000,7.82196,7.84531,7.80396,7.80396,12399.669789015,0
+SBSI.US,D,20051128,000000,7.80396,7.94679,7.80396,7.85125,29710.28306708,0
+SBSI.US,D,20051129,000000,7.82196,8.07959,7.81379,7.87684,15783.266684359,0
+SBSI.US,D,20051130,000000,7.81379,7.94679,7.81379,7.81379,59333.201086742,0
+SBSI.US,D,20051201,000000,7.86107,8.20773,7.86107,8.11151,26494.221497964,0
+SBSI.US,D,20051202,000000,8.11151,8.29879,8.11151,8.20773,24346.069155536,0
+SBSI.US,D,20051205,000000,8.20773,8.22407,8.14731,8.14731,30330.060991713,0
+SBSI.US,D,20051206,000000,8.19401,8.2448,8.1618,8.19401,17692.963838536,0
+SBSI.US,D,20051207,000000,8.13611,8.13611,7.82925,7.97724,71972.353888094,0
+SBSI.US,D,20051208,000000,7.8709,8.02842,7.77459,7.87684,27966.065590957,0
+SBSI.US,D,20051209,000000,7.80892,7.96255,7.80892,7.86107,42279.543830498,0
+SBSI.US,D,20051212,000000,7.94339,7.97724,7.81379,7.89075,9182.5803958105,0
+SBSI.US,D,20051213,000000,7.90573,7.96255,7.81379,7.92772,22821.806034091,0
+SBSI.US,D,20051214,000000,7.98396,8.00759,7.82196,7.96663,19479.322102238,0
+SBSI.US,D,20051215,000000,7.97724,8.09147,7.92772,8.01947,40917.676914844,0
+SBSI.US,D,20051216,000000,7.97724,8.11666,7.89075,7.96663,140037.94842041,0
+SBSI.US,D,20051219,000000,7.8817,7.92772,7.81379,7.81379,68037.843281964,0
+SBSI.US,D,20051220,000000,7.79501,8.07365,7.79501,7.97325,25505.454725995,0
+SBSI.US,D,20051221,000000,8.02842,8.02842,7.86107,7.86107,27490.183038543,0
+SBSI.US,D,20051222,000000,7.94679,8.00332,7.85125,7.97325,16826.508132955,0
+SBSI.US,D,20051223,000000,7.92772,8.06013,7.91507,8.01314,22797.138255997,0
+SBSI.US,D,20051227,000000,7.96255,8.04476,7.81379,7.81379,23666.67743384,0
+SBSI.US,D,20051228,000000,7.90573,7.90573,7.81379,7.8817,16842.953318351,0
+SBSI.US,D,20051229,000000,7.88666,8.08611,7.83422,7.9317,39191.960272292,0
+SBSI.US,D,20051230,000000,7.89075,8.02842,7.89075,7.89075,63502.055584772,0
+SBSI.US,D,20060103,000000,7.9317,8.01314,7.81379,7.97724,76560.560613738,0
+SBSI.US,D,20060104,000000,7.92772,8.07959,7.92772,7.97325,34490.692897046,0
+SBSI.US,D,20060105,000000,8.03358,8.08611,7.96663,8.07365,9719.1045693735,0
+SBSI.US,D,20060106,000000,8.03358,8.2017,8.00759,8.2017,14996.981257586,0
+SBSI.US,D,20060109,000000,8.2017,8.32584,8.14731,8.29879,51302.811492778,0
+SBSI.US,D,20060110,000000,8.29879,8.58465,8.29879,8.58465,142297.10576427,0
+SBSI.US,D,20060111,000000,8.50806,8.58941,8.40631,8.4639,86916.916117228,0
+SBSI.US,D,20060112,000000,8.40631,8.47363,8.39083,8.39083,13197.261280748,0
+SBSI.US,D,20060113,000000,8.36962,8.39706,8.33557,8.36962,40804.616265242,0
+SBSI.US,D,20060117,000000,8.32156,8.43987,8.32156,8.36281,52402.583266174,0
+SBSI.US,D,20060118,000000,8.34161,8.43987,8.34161,8.39706,18005.422361071,0
+SBSI.US,D,20060119,000000,8.42664,8.42664,8.29879,8.36281,19916.147339335,0
+SBSI.US,D,20060120,000000,8.36281,8.36281,8.02842,8.06013,103559.44373856,0
+SBSI.US,D,20060123,000000,8.14731,8.29374,8.09147,8.16687,30917.976369642,0
+SBSI.US,D,20060124,000000,8.16687,8.28751,7.90573,8.2017,77984.096974627,0
+SBSI.US,D,20060125,000000,8.17202,8.23954,8.09721,8.11151,7657.2894502784,0
+SBSI.US,D,20060126,000000,8.18778,8.29879,8.1618,8.29879,22060.188385413,0
+SBSI.US,D,20060127,000000,8.22845,8.36281,8.22845,8.36281,23796.183268838,0
+SBSI.US,D,20060130,000000,8.28391,8.28391,8.11151,8.1618,9828.0539226258,0
+SBSI.US,D,20060131,000000,8.07365,8.1618,8.05401,8.07959,17031.045126324,0
+SBSI.US,D,20060201,000000,8.00759,8.28391,7.88666,8.1618,50511.386945568,0
+SBSI.US,D,20060202,000000,8.07959,8.09147,7.94339,8.02842,37128.089505021,0
+SBSI.US,D,20060203,000000,7.96663,8.00759,7.86107,7.90087,18046.535324563,0
+SBSI.US,D,20060206,000000,7.90087,8.04992,7.90087,7.90573,15345.413623175,0
+SBSI.US,D,20060207,000000,7.90087,7.97325,7.81379,7.88666,18517.278756539,0
+SBSI.US,D,20060208,000000,7.84531,7.91507,7.81719,7.90573,5748.6201201889,0
+SBSI.US,D,20060209,000000,7.8709,8.15081,7.8709,8.06422,18330.214772653,0
+SBSI.US,D,20060210,000000,8.06422,8.10547,7.69674,7.88666,63607.921465763,0
+SBSI.US,D,20060213,000000,7.84531,7.92772,7.77459,7.92772,14809.9172737,0
+SBSI.US,D,20060214,000000,7.92179,8.0253,7.81379,8.00759,20568.815634761,0
+SBSI.US,D,20060215,000000,7.94679,8.1835,7.94679,8.1835,6979.9533767571,0
+SBSI.US,D,20060216,000000,8.1618,8.21289,8.09721,8.21289,7237.9372226659,0
+SBSI.US,D,20060217,000000,8.27369,8.27369,8.00759,8.02842,39776.792177957,0
+SBSI.US,D,20060221,000000,8.10547,8.10547,7.85125,7.92772,25103.575507866,0
+SBSI.US,D,20060222,000000,7.9104,8.02842,7.9104,7.95176,13659.782120027,0
+SBSI.US,D,20060223,000000,7.94679,8.04992,7.84531,7.90087,29506.773897798,0
+SBSI.US,D,20060224,000000,7.92179,7.94339,7.84531,7.9317,14890.087552508,0
+SBSI.US,D,20060227,000000,7.89075,8.00759,7.85125,7.92179,36707.709453321,0
+SBSI.US,D,20060228,000000,7.9104,7.9104,7.81379,7.85621,27770.779014372,0
+SBSI.US,D,20060301,000000,7.85125,7.99417,7.85125,7.92772,23088.012472699,0
+SBSI.US,D,20060302,000000,7.96255,8.00759,7.85621,7.94679,16193.368495187,0
+SBSI.US,D,20060303,000000,7.9104,8.06013,7.9104,8.00759,47535.836212876,0
+SBSI.US,D,20060306,000000,7.96255,8.03971,7.85125,7.96255,40357.512787273,0
+SBSI.US,D,20060307,000000,8.2448,8.2448,8.09721,8.1835,55545.669325093,0
+SBSI.US,D,20060308,000000,8.08611,8.25559,8.01314,8.14731,20495.840124564,0
+SBSI.US,D,20060309,000000,8.2017,8.21804,8.12687,8.14731,119491.74491558,0
+SBSI.US,D,20060310,000000,8.10547,8.29374,8.1008,8.23439,14296.005230056,0
+SBSI.US,D,20060313,000000,8.33032,8.48229,8.33032,8.40631,19136.028857086,0
+SBSI.US,D,20060314,000000,8.26922,8.50282,8.2448,8.49835,28391.584763092,0
+SBSI.US,D,20060315,000000,8.54659,8.61179,8.3163,8.44444,51483.708532141,0
+SBSI.US,D,20060316,000000,8.50282,8.55186,8.33557,8.47363,22786.860015124,0
+SBSI.US,D,20060317,000000,8.51536,8.56674,8.31105,8.3163,174031.17445921,0
+SBSI.US,D,20060320,000000,8.36962,8.43987,8.1618,8.26922,28978.472316933,0
+SBSI.US,D,20060321,000000,8.25969,8.37682,8.06422,8.09147,52522.838684386,0
+SBSI.US,D,20060322,000000,8.1618,8.22407,8.07365,8.19401,14046.243976846,0
+SBSI.US,D,20060323,000000,8.23954,8.33557,8.12182,8.2448,37286.374414463,0
+SBSI.US,D,20060324,000000,8.2448,8.27972,8.1618,8.23954,8822.8419652604,0
+SBSI.US,D,20060327,000000,8.23954,8.26922,8.16687,8.25559,8978.0434024406,0
+SBSI.US,D,20060328,000000,8.27369,8.27369,8.1618,8.1618,18237.710604797,0
+SBSI.US,D,20060329,000000,8.22845,8.27369,8.1618,8.23439,203259.40802936,0
+SBSI.US,D,20060330,000000,8.28391,8.29374,8.1835,8.21289,7437.3350955993,0
+SBSI.US,D,20060331,000000,8.22845,8.31105,8.19401,8.29374,22560.738715921,0
+SBSI.US,D,20060403,000000,8.25559,8.36621,8.17816,8.18778,15722.625063209,0
+SBSI.US,D,20060404,000000,8.16687,8.23439,8.14731,8.19732,43608.520375358,0
+SBSI.US,D,20060405,000000,8.19732,8.19732,8.1008,8.15081,13072.894566187,0
+SBSI.US,D,20060406,000000,8.11151,8.20773,8.01314,8.19401,32543.994075727,0
+SBSI.US,D,20060407,000000,8.23439,8.23439,8.06422,8.11666,75053.770501775,0
+SBSI.US,D,20060410,000000,8.19732,8.19732,8.14225,8.1618,15695.90163694,0
+SBSI.US,D,20060411,000000,8.06422,8.2017,8.06013,8.11151,22183.527275887,0
+SBSI.US,D,20060412,000000,8.05401,8.1618,8.00332,8.02842,25236.164815126,0
+SBSI.US,D,20060413,000000,8.0253,8.17202,8.00332,8.03358,39319.410459114,0
+SBSI.US,D,20060417,000000,7.99922,8.07959,7.92772,7.97724,67726.412583516,0
+SBSI.US,D,20060418,000000,7.98396,8.19401,7.8964,8.1618,37321.320433431,0
+SBSI.US,D,20060419,000000,8.15587,8.20773,8.07959,8.2017,54178.663289003,0
+SBSI.US,D,20060420,000000,8.2017,8.2017,8.06947,8.14225,5237.791548808,0
+SBSI.US,D,20060421,000000,8.25559,8.28391,8.08611,8.1835,320882.56875425,0
+SBSI.US,D,20060424,000000,8.17816,8.21289,8.15081,8.20773,252880.69931533,0
+SBSI.US,D,20060425,000000,8.15587,8.21289,8.0253,8.21289,94599.901169688,0
+SBSI.US,D,20060426,000000,8.2017,8.26503,8.17202,8.19401,10546.502959639,0
+SBSI.US,D,20060427,000000,8.16687,8.25559,8.09721,8.2017,21900.875651884,0
+SBSI.US,D,20060428,000000,8.17202,8.23439,8.00332,8.21289,48692.138311073,0
+SBSI.US,D,20060501,000000,8.21804,8.22407,8.15081,8.2017,53848.731756985,0
+SBSI.US,D,20060502,000000,8.18778,8.22407,8.11666,8.12182,110292.71933437,0
+SBSI.US,D,20060503,000000,8.12182,8.31105,8.12182,8.29374,98074.974408801,0
+SBSI.US,D,20060504,000000,8.22845,8.28391,8.13214,8.25969,179908.27259031,0
+SBSI.US,D,20060505,000000,8.30424,8.34695,8.23439,8.27369,30162.525665485,0
+SBSI.US,D,20060508,000000,8.27369,8.32584,8.21289,8.2448,20912.108879915,0
+SBSI.US,D,20060509,000000,8.28391,8.28391,8.1835,8.19732,49775.464899072,0
+SBSI.US,D,20060510,000000,8.19401,8.2448,8.11666,8.20773,55900.268635207,0
+SBSI.US,D,20060511,000000,8.15081,8.19732,7.94339,7.94339,31795.738140183,0
+SBSI.US,D,20060512,000000,7.95847,7.98396,7.69674,7.73089,36528.868062133,0
+SBSI.US,D,20060515,000000,7.90087,8.49212,7.81379,8.17816,106309.90099613,0
+SBSI.US,D,20060516,000000,8.27972,8.27972,8.17202,8.18778,41821.134287568,0
+SBSI.US,D,20060517,000000,8.20773,8.21804,8.03358,8.06013,36335.637133723,0
+SBSI.US,D,20060518,000000,8.12182,8.19401,7.86107,7.88666,32560.439261123,0
+SBSI.US,D,20060519,000000,8.0253,8.04476,7.88666,7.97325,27528.212529773,0
+SBSI.US,D,20060522,000000,7.94339,8.0253,7.8964,7.9359,40882.730895876,0
+SBSI.US,D,20060523,000000,7.99922,8.2017,7.98396,8.15081,52023.316177966,0
+SBSI.US,D,20060524,000000,8.2017,8.25559,8.00759,8.1618,139618.5961928,0
+SBSI.US,D,20060525,000000,8.19401,8.19401,8.11666,8.1835,48051.803904694,0
+SBSI.US,D,20060526,000000,8.17202,8.2448,8.1618,8.17202,39535.253517445,0
+SBSI.US,D,20060530,000000,8.11151,8.11666,7.83879,7.85621,34772.316696963,0
+SBSI.US,D,20060531,000000,7.96663,8.11151,7.90573,8.0253,39018.258001539,0
+SBSI.US,D,20060601,000000,8.09147,8.19401,8.00332,8.1618,54553.819080863,0
+SBSI.US,D,20060602,000000,8.11666,8.2017,8.03358,8.16687,53712.031153377,0
+SBSI.US,D,20060605,000000,8.10547,8.17202,7.83879,7.89075,84197.29358227,0
+SBSI.US,D,20060606,000000,7.83879,7.87684,7.80396,7.81719,20106.294795482,0
+SBSI.US,D,20060607,000000,7.8817,8.06947,7.81719,7.85621,93514.518933515,0
+SBSI.US,D,20060608,000000,7.90087,8.25969,7.78431,8.19732,46077.353833018,0
+SBSI.US,D,20060609,000000,8.13214,8.20773,7.98396,8.13214,78197.884384784,0
+SBSI.US,D,20060612,000000,8.19401,8.44444,8.07959,8.35747,103249.0408642,0
+SBSI.US,D,20060613,000000,8.30424,8.6727,8.30424,8.60011,110491.08938321,0
+SBSI.US,D,20060614,000000,8.67824,8.76522,8.52062,8.75247,198599.2536176,0
+SBSI.US,D,20060615,000000,8.8773,9.56389,8.81601,9.4238,296291.87746594,0
+SBSI.US,D,20060616,000000,9.37904,9.43352,8.79479,8.9526,442185.33971161,0
+SBSI.US,D,20060619,000000,8.97993,9.00533,8.5321,8.55186,48999.457713171,0
+SBSI.US,D,20060620,000000,8.47888,8.79012,8.47888,8.74099,72203.614307733,0
+SBSI.US,D,20060621,000000,8.80132,9.06722,8.80132,9.00066,90353.959865111,0
+SBSI.US,D,20060622,000000,8.92117,8.92117,8.73457,8.86708,35760.055644844,0
+SBSI.US,D,20060623,000000,8.78379,9.20868,8.74653,8.80132,121872.18550172,0
+SBSI.US,D,20060626,000000,8.89238,8.96389,8.84734,8.96389,67236.140493881,0
+SBSI.US,D,20060627,000000,8.93937,9.01496,8.82699,8.86708,85417.320773878,0
+SBSI.US,D,20060628,000000,8.78379,8.96389,8.77903,8.93937,80166.167511935,0
+SBSI.US,D,20060629,000000,8.93937,9.33331,8.93937,9.33331,169932.21199911,0
+SBSI.US,D,20060630,000000,9.36931,9.41407,9.01126,9.15477,332993.41997474,0
+SBSI.US,D,20060703,000000,9.08803,9.43839,9.08803,9.43839,46798.886342292,0
+SBSI.US,D,20060705,000000,9.21452,9.6787,9.21452,9.5026,91252.278117399,0
+SBSI.US,D,20060706,000000,9.57946,9.84797,9.52498,9.84797,104930.561071,0
+SBSI.US,D,20060707,000000,9.84316,10.4406,9.6427,10.0124,232202.93432732,0
+SBSI.US,D,20060710,000000,10.1048,10.2333,9.84316,9.91507,89514.227585799,0
+SBSI.US,D,20060711,000000,9.86652,9.97345,9.62227,9.7721,76546.171076515,0
+SBSI.US,D,20060712,000000,9.6962,9.79448,9.63395,9.6427,29770.924688231,0
+SBSI.US,D,20060713,000000,9.61352,9.63784,9.29148,9.37223,98702.974926134,0
+SBSI.US,D,20060714,000000,9.30704,9.43352,9.23183,9.31678,115166.66115628,0
+SBSI.US,D,20060717,000000,9.24049,9.81102,9.23183,9.25742,76107.290191244,0
+SBSI.US,D,20060718,000000,9.33331,9.46757,9.24049,9.40141,32736.197180049,0
+SBSI.US,D,20060719,000000,9.48216,9.85484,9.48216,9.84316,32368.2361568,0
+SBSI.US,D,20060720,000000,9.84316,9.84316,9.62908,9.6427,50269.848285055,0
+SBSI.US,D,20060721,000000,9.63784,9.63784,9.40141,9.53859,24046.972346136,0
+SBSI.US,D,20060724,000000,9.54638,9.84316,9.54638,9.84316,27338.065073625,0
+SBSI.US,D,20060725,000000,9.84316,10.2469,9.7721,10.2265,34631.504797005,0
+SBSI.US,D,20060726,000000,10.1174,10.2673,9.9034,10.2333,22808.444320957,0
+SBSI.US,D,20060727,000000,10.2333,10.2333,9.6962,9.81102,44798.740668434,0
+SBSI.US,D,20060728,000000,9.91507,10.4406,9.88977,10.2527,54044.01833357,0
+SBSI.US,D,20060731,000000,10.0465,10.315,9.74,10.2703,59943.728594589,0
+SBSI.US,D,20060801,000000,10.1846,10.1846,9.88977,10.096,42758.509855172,0
+SBSI.US,D,20060802,000000,10.2333,10.4784,10.2265,10.4784,36323.303244676,0
+SBSI.US,D,20060803,000000,10.2936,10.5572,10.207,10.5086,46788.608101419,0
+SBSI.US,D,20060804,000000,10.5767,10.6409,10.0698,10.1516,77892.620630859,0
+SBSI.US,D,20060807,000000,10.0465,10.1437,9.95792,10.1253,58542.804363619,0
+SBSI.US,D,20060808,000000,10.066,10.312,10.0348,10.0698,56080.137850482,0
+SBSI.US,D,20060809,000000,10.2186,10.2186,9.9968,10.0416,34289.239375938,0
+SBSI.US,D,20060810,000000,9.94436,10.4687,9.94436,10.4406,15453.335152341,0
+SBSI.US,D,20060811,000000,10.3734,10.3734,10.1048,10.1516,7670.6511634132,0
+SBSI.US,D,20060814,000000,10.1516,10.315,10.1321,10.1437,41552.872200787,0
+SBSI.US,D,20060815,000000,10.2186,10.4162,10.0085,10.4162,23889.715260781,0
+SBSI.US,D,20060816,000000,10.4784,10.6506,10.4522,10.5612,24790.089161244,0
+SBSI.US,D,20060817,000000,10.495,10.6556,10.4346,10.4784,58789.482144568,0
+SBSI.US,D,20060818,000000,10.601,10.601,10.241,10.5086,26628.866453398,0
+SBSI.US,D,20060821,000000,10.5018,10.5018,10.35,10.3607,32333.290137834,0
+SBSI.US,D,20060822,000000,10.3043,10.4784,10.3043,10.458,29965.183440728,0
+SBSI.US,D,20060823,000000,10.458,10.5612,10.4093,10.4522,38302.892436789,0
+SBSI.US,D,20060824,000000,10.4249,10.4522,10.2333,10.241,70412.116923593,0
+SBSI.US,D,20060825,000000,10.315,10.3199,10.2186,10.2469,8090.0033910257,0
+SBSI.US,D,20060828,000000,10.315,10.3442,10.2469,10.2527,30954.978036783,0
+SBSI.US,D,20060829,000000,10.241,10.3305,10.1321,10.2936,83176.664263596,0
+SBSI.US,D,20060830,000000,10.2333,10.2984,10.1894,10.1943,50492.886111997,0
+SBSI.US,D,20060831,000000,10.1894,10.281,10.1894,10.2527,45804.980449888,0
+SBSI.US,D,20060901,000000,10.2527,10.2936,10.1817,10.1846,64857.755555902,0
+SBSI.US,D,20060905,000000,10.2381,10.2703,10.2381,10.2469,36289.385049796,0
+SBSI.US,D,20060906,000000,10.1817,10.2265,10.1224,10.1224,25214.580509292,0
+SBSI.US,D,20060907,000000,10.1224,10.2265,10.0873,10.0873,21665.503935895,0
+SBSI.US,D,20060908,000000,10.0698,10.0698,9.88496,9.99294,13739.952398835,0
+SBSI.US,D,20060911,000000,9.97642,10.1516,9.97642,10.0416,15274.493761153,0
+SBSI.US,D,20060912,000000,10.1224,10.2877,10.0913,10.2527,42165.455356809,0
+SBSI.US,D,20060913,000000,10.2877,10.3539,10.1613,10.2673,58292.015286322,0
+SBSI.US,D,20060914,000000,10.1846,10.495,10.1691,10.495,117455.62539866,0
+SBSI.US,D,20060915,000000,10.5767,10.6584,10.458,10.6215,233950.2352757,0
+SBSI.US,D,20060918,000000,10.4093,10.6506,10.4093,10.6409,18590.254266737,0
+SBSI.US,D,20060919,000000,10.5893,10.6215,10.1894,10.458,22067.383154024,0
+SBSI.US,D,20060920,000000,10.5767,10.9299,10.5504,10.9085,26665.868120541,0
+SBSI.US,D,20060921,000000,10.9727,11.0846,10.8005,10.8005,20438.281975676,0
+SBSI.US,D,20060922,000000,10.7187,10.8005,10.2265,10.528,44786.406779387,0
+SBSI.US,D,20060925,000000,10.5125,10.6798,10.5125,10.6584,30484.234604806,0
+SBSI.US,D,20060926,000000,10.709,10.8968,10.6798,10.815,17626.155272862,0
+SBSI.US,D,20060927,000000,10.7353,11.0252,10.7353,11.0136,22396.286861956,0
+SBSI.US,D,20060928,000000,11.0496,11.2578,10.8005,10.8482,29712.338715255,0
+SBSI.US,D,20060929,000000,10.8832,11.0748,10.8832,10.9455,62421.812469035,0
+SBSI.US,D,20061002,000000,10.709,10.744,10.3666,10.3734,53483.854205999,0
+SBSI.US,D,20061003,000000,10.3539,10.5125,10.3539,10.458,123150.79866631,0
+SBSI.US,D,20061004,000000,10.458,10.7353,10.458,10.7353,39814.821669186,0
+SBSI.US,D,20061005,000000,10.6973,10.8346,10.6584,10.8346,101667.21959387,0
+SBSI.US,D,20061006,000000,10.747,10.8579,10.747,10.8579,15183.017417383,0
+SBSI.US,D,20061009,000000,10.8005,10.8219,10.747,10.7889,47140.123939272,0
+SBSI.US,D,20061010,000000,10.747,10.747,10.6099,10.6506,13403.853922293,0
+SBSI.US,D,20061011,000000,10.5679,10.5739,10.4784,10.5125,30021.713765528,0
+SBSI.US,D,20061012,000000,10.5174,10.6322,10.5125,10.5612,54569.236442172,0
+SBSI.US,D,20061013,000000,10.6215,10.7819,10.528,10.6906,52632.815861726,0
+SBSI.US,D,20061016,000000,10.747,10.9405,10.747,10.8696,38131.245814212,0
+SBSI.US,D,20061017,000000,10.7305,10.8433,10.6584,10.7926,29950.793903505,0
+SBSI.US,D,20061018,000000,10.8346,10.8696,10.6584,10.8491,9670.7968372712,0
+SBSI.US,D,20061019,000000,10.8491,10.8491,10.7509,10.8112,35851.531988613,0
+SBSI.US,D,20061020,000000,10.8112,10.8112,10.6867,10.7305,16601.414657838,0
+SBSI.US,D,20061023,000000,10.6584,10.747,10.5174,10.747,12296.887380286,0
+SBSI.US,D,20061024,000000,10.676,10.7305,10.5612,10.601,21659.336991371,0
+SBSI.US,D,20061025,000000,10.6506,10.6584,10.4649,10.528,9089.0484038674,0
+SBSI.US,D,20061026,000000,10.5739,10.6633,10.5213,10.6584,20826.79948067,0
+SBSI.US,D,20061027,000000,10.6584,10.6633,10.5679,10.5767,13814.983557207,0
+SBSI.US,D,20061030,000000,10.5329,10.676,10.5329,10.6409,29063.781716178,0
+SBSI.US,D,20061031,000000,10.6556,10.6584,10.601,10.6409,9029.4346068049,0
+SBSI.US,D,20061101,000000,10.6584,10.6584,10.3948,10.4649,75397.06374693,0
+SBSI.US,D,20061102,000000,10.4346,10.6584,10.4249,10.6409,19176.11399649,0
+SBSI.US,D,20061103,000000,10.6556,10.6701,10.5739,10.6156,20099.100026873,0
+SBSI.US,D,20061106,000000,10.6584,10.6701,10.601,10.6556,157443.12151451,0
+SBSI.US,D,20061107,000000,10.6156,10.9299,10.6156,10.7255,43102.830924413,0
+SBSI.US,D,20061108,000000,10.6253,11.1205,10.6253,11.0719,39584.589073634,0
+SBSI.US,D,20061109,000000,11.0593,11.0593,10.5767,10.6409,22386.008621082,0
+SBSI.US,D,20061110,000000,10.5679,10.8968,10.5679,10.8696,28994.917502329,0
+SBSI.US,D,20061113,000000,10.7926,11.142,10.7926,10.924,65243.189588635,0
+SBSI.US,D,20061114,000000,10.9299,11.2199,10.815,11.2023,42288.794247283,0
+SBSI.US,D,20061115,000000,11.0992,11.3716,11.0534,11.1478,106512.38234133,0
+SBSI.US,D,20061116,000000,11.1829,11.2646,11.0496,11.2578,36528.868062133,0
+SBSI.US,D,20061117,000000,11.2578,11.2578,11.1128,11.1829,35570.936012784,0
+SBSI.US,D,20061120,000000,11.1381,11.1635,10.9942,11.0252,32269.565044422,0
+SBSI.US,D,20061121,000000,11.0136,11.2791,10.9669,11.2451,25771.661164602,0
+SBSI.US,D,20061122,000000,11.2451,11.2743,11.0175,11.0175,31920.104854745,0
+SBSI.US,D,20061124,000000,10.8968,10.9873,10.7819,10.8005,8772.4785849834,0
+SBSI.US,D,20061127,000000,10.7509,10.7557,10.4298,10.458,62799.023909068,0
+SBSI.US,D,20061128,000000,10.3948,10.6253,10.3714,10.458,36974.943716016,0
+SBSI.US,D,20061129,000000,10.4873,10.6253,10.4784,10.5504,27924.952627465,0
+SBSI.US,D,20061130,000000,10.5739,10.855,10.5739,10.6487,38653.380450554,0
+SBSI.US,D,20061201,000000,10.5504,10.6487,10.2576,10.5387,44624.010573596,0
+SBSI.US,D,20061204,000000,10.5952,10.8735,10.4784,10.6556,87634.337330153,0
+SBSI.US,D,20061205,000000,10.6973,10.6973,10.4833,10.528,70531.344517719,0
+SBSI.US,D,20061206,000000,10.5387,10.676,10.3948,10.458,142000.06460304,0
+SBSI.US,D,20061207,000000,10.4026,10.5329,10.2469,10.2469,47049.675419589,0
+SBSI.US,D,20061208,000000,10.2877,10.3782,10.0153,10.029,72169.696112853,0
+SBSI.US,D,20061211,000000,10.1,10.315,10.066,10.2333,24877.454208664,0
+SBSI.US,D,20061212,000000,10.2877,10.2877,10.1894,10.1894,17917.029489564,0
+SBSI.US,D,20061213,000000,10.312,10.3384,10.2186,10.2615,56062.664840999,0
+SBSI.US,D,20061214,000000,10.3607,10.6633,10.3607,10.5952,55277.407238313,0
+SBSI.US,D,20061215,000000,10.6156,10.6798,10.3539,10.3539,77954.290076096,0
+SBSI.US,D,20061218,000000,10.35,10.3782,10.1691,10.207,28371.028281347,0
+SBSI.US,D,20061219,000000,10.1691,10.2333,10.1224,10.1224,36581.287090585,0
+SBSI.US,D,20061220,000000,10.1,10.1613,10.0698,10.1,44777.156362602,0
+SBSI.US,D,20061221,000000,10.1516,10.281,10.1,10.1846,32893.454265404,0
+SBSI.US,D,20061222,000000,10.1,10.2011,10.066,10.1087,5543.0553027318,0
+SBSI.US,D,20061226,000000,10.0348,10.3305,10.0348,10.2673,23902.04914983,0
+SBSI.US,D,20061227,000000,10.4026,10.6798,10.4026,10.637,37084.920893355,0
+SBSI.US,D,20061228,000000,10.6487,10.8005,10.5739,10.6409,33734.214368804,0
+SBSI.US,D,20061229,000000,10.747,10.747,10.4522,10.5631,60111.263920817,0
+SBSI.US,D,20070103,000000,10.6633,10.6867,10.2216,10.2877,33123.686860957,0
+SBSI.US,D,20070104,000000,10.2011,10.6867,10.2011,10.6156,42621.809251564,0
+SBSI.US,D,20070105,000000,10.5213,10.5213,10.2186,10.2673,49088.878408765,0
+SBSI.US,D,20070108,000000,10.2615,10.2984,9.91507,10.0796,50738.536068859,0
+SBSI.US,D,20070109,000000,10.066,10.1137,9.95792,10.0416,35528.795225205,0
+SBSI.US,D,20070110,000000,9.96079,10.059,9.95792,9.97642,14339.173841723,0
+SBSI.US,D,20070111,000000,10.0153,10.2703,10.0153,10.1719,30811.082664563,0
+SBSI.US,D,20070112,000000,10.1437,10.2469,10.1321,10.2265,17083.464154776,0
+SBSI.US,D,20070116,000000,10.2469,10.2469,10.029,10.029,25080.963377945,0
+SBSI.US,D,20070117,000000,10.0221,10.2265,9.9968,10.0513,17770.050645082,0
+SBSI.US,D,20070118,000000,10.0153,10.0153,9.78962,9.79837,42060.617299905,0
+SBSI.US,D,20070119,000000,9.80518,9.88496,9.75848,9.88496,8624.4719164143,0
+SBSI.US,D,20070122,000000,9.76626,9.80518,9.59405,9.64757,56050.330951951,0
+SBSI.US,D,20070123,000000,9.65438,9.70983,9.61352,9.66703,37579.304279339,0
+SBSI.US,D,20070124,000000,9.68551,9.79448,9.6748,9.79448,14407.010231484,0
+SBSI.US,D,20070125,000000,9.7721,9.85484,9.43352,9.47147,37338.793442915,0
+SBSI.US,D,20070126,000000,9.55903,9.59795,9.31678,9.51622,27379.178037117,0
+SBSI.US,D,20070129,000000,9.55222,9.72637,9.55222,9.6427,10614.3393494,0
+SBSI.US,D,20070130,000000,9.6427,9.92774,9.62227,9.75848,56007.162340285,0
+SBSI.US,D,20070131,000000,9.72637,9.95208,9.5853,9.80518,86134.741986803,0
+SBSI.US,D,20070201,000000,9.81102,9.95792,9.80225,9.91507,27189.030580968,0
+SBSI.US,D,20070202,000000,9.95792,10.0221,9.91507,9.91507,18098.954353014,0
+SBSI.US,D,20070205,000000,9.89865,9.99294,9.74681,9.97345,36864.966538676,0
+SBSI.US,D,20070206,000000,9.97642,10.0085,9.86063,10.0085,11031.635928837,0
+SBSI.US,D,20070207,000000,9.94436,10.029,9.86063,9.97345,43905.561536583,0
+SBSI.US,D,20070208,000000,9.97642,10.1224,9.95208,10.0913,16188.22937475,0
+SBSI.US,D,20070209,000000,10.066,10.1943,10.066,10.1087,68249.575043945,0
+SBSI.US,D,20070212,000000,10.1087,10.1943,10.025,10.1048,13078.033686624,0
+SBSI.US,D,20070213,000000,10.1,10.1174,10.059,10.1174,12956.750444323,0
+SBSI.US,D,20070214,000000,10.0796,10.0873,9.91507,9.95208,28892.135093601,0
+SBSI.US,D,20070215,000000,9.9034,9.96079,9.85484,9.92477,38856.889619836,0
+SBSI.US,D,20070216,000000,9.92774,10.1437,9.92774,10.1437,83534.347045971,0
+SBSI.US,D,20070220,000000,10.1389,10.3889,10.025,10.3199,17755.66110786,0
+SBSI.US,D,20070221,000000,10.2527,10.4249,10.2527,10.3734,38986.395454835,0
+SBSI.US,D,20070222,000000,10.4093,10.5767,10.3734,10.5631,41913.638455423,0
+SBSI.US,D,20070223,000000,10.5739,10.676,10.5739,10.6409,70479.953313355,0
+SBSI.US,D,20070226,000000,10.6099,10.676,10.3889,10.4346,48174.11497108,0
+SBSI.US,D,20070227,000000,10.4026,10.4026,9.74681,9.76237,72098.77625083,0
+SBSI.US,D,20070228,000000,10.059,10.1174,9.64757,9.66703,69085.196026909,0
+SBSI.US,D,20070301,000000,9.56875,10.029,9.32552,9.45492,42880.820921559,0
+SBSI.US,D,20070302,000000,9.43839,9.43839,9.1396,9.17394,80832.197520496,0
+SBSI.US,D,20070305,000000,9.0785,9.21452,9.04532,9.05496,51550.517097815,0
+SBSI.US,D,20070306,000000,9.17871,9.53373,9.05496,9.50552,37197.981542957,0
+SBSI.US,D,20070307,000000,9.17394,9.57265,9.15867,9.56875,71105.898182512,0
+SBSI.US,D,20070308,000000,9.56875,9.6748,9.48703,9.61352,53149.811377631,0
+SBSI.US,D,20070309,000000,9.70983,9.73416,9.52498,9.6427,42292.905543633,0
+SBSI.US,D,20070312,000000,9.68551,9.68551,9.47828,9.54638,19110.333254903,0
+SBSI.US,D,20070313,000000,9.53859,9.53859,8.99122,9.03676,92678.897950552,0
+SBSI.US,D,20070314,000000,9.03676,9.30218,9.01126,9.26909,48261.4800185,0
+SBSI.US,D,20070315,000000,9.28369,9.35665,9.24049,9.35665,17990.004999762,0
+SBSI.US,D,20070316,000000,9.35179,9.35179,9.04065,9.1932,165964.8110222,0
+SBSI.US,D,20070319,000000,9.15477,9.43352,9.15477,9.33039,77443.461504715,0
+SBSI.US,D,20070320,000000,9.33039,9.62227,9.33039,9.52498,66199.06598981,0
+SBSI.US,D,20070321,000000,9.55903,9.66703,9.49287,9.59795,34073.396317609,0
+SBSI.US,D,20070322,000000,9.6427,9.78962,9.53082,9.6427,41989.697437882,0
+SBSI.US,D,20070323,000000,9.59015,9.59795,9.35179,9.46757,44296.134689752,0
+SBSI.US,D,20070326,000000,9.48703,9.49287,9.2652,9.41407,25721.297784325,0
+SBSI.US,D,20070327,000000,9.36931,9.36931,9.26034,9.33915,20112.461740007,0
+SBSI.US,D,20070328,000000,9.26909,9.32552,9.20002,9.24049,21017.974760905,0
+SBSI.US,D,20070329,000000,9.2652,9.4238,9.23183,9.39558,30525.347568298,0
+SBSI.US,D,20070330,000000,9.43839,9.48216,9.2652,9.40823,41388.42034682,0
+SBSI.US,D,20070402,000000,9.40823,9.49676,9.32552,9.37904,40471.601260961,0
+SBSI.US,D,20070403,000000,9.38877,9.70789,9.35179,9.63784,44938.524744305,0
+SBSI.US,D,20070404,000000,9.62908,9.70983,9.52012,9.57265,13936.266799506,0
+SBSI.US,D,20070405,000000,9.56875,9.6427,9.50941,9.54638,17569.624948062,0
+SBSI.US,D,20070409,000000,9.50941,9.50941,9.2367,9.35665,22670.715893261,0
+SBSI.US,D,20070410,000000,9.43839,9.47828,9.40433,9.43839,38912.392120548,0
+SBSI.US,D,20070411,000000,9.47828,9.53373,9.29634,9.34693,29886.040986007,0
+SBSI.US,D,20070412,000000,9.32552,9.37904,9.24672,9.37904,30345.478353023,0
+SBSI.US,D,20070413,000000,9.34693,9.61643,9.2798,9.59795,30476.012012109,0
+SBSI.US,D,20070416,000000,9.64757,9.66217,9.57265,9.64757,26184.846447691,0
+SBSI.US,D,20070417,000000,9.64757,9.64757,9.53373,9.61643,11389.318711213,0
+SBSI.US,D,20070418,000000,9.59405,9.64757,9.43352,9.49676,18179.124631823,0
+SBSI.US,D,20070419,000000,9.41893,9.59015,9.36444,9.48216,107232.88702652,0
+SBSI.US,D,20070420,000000,9.65438,9.85484,9.40823,9.41893,51314.117557739,0
+SBSI.US,D,20070423,000000,9.59015,9.68551,9.34207,9.43352,70398.755210459,0
+SBSI.US,D,20070424,000000,9.46757,9.49676,9.38877,9.44325,49248.191142295,0
+SBSI.US,D,20070425,000000,9.46173,9.50552,9.40433,9.45492,113335.07863273,0
+SBSI.US,D,20070426,000000,9.42866,9.49287,9.35179,9.44325,88270.560440183,0
+SBSI.US,D,20070427,000000,9.40141,9.50552,9.40141,9.46757,73715.54354013,0
+SBSI.US,D,20070430,000000,9.44325,9.44325,9.11664,9.1396,205222.55203607,0
+SBSI.US,D,20070501,000000,9.12228,9.20381,9.03676,9.15867,190937.85287098,0
+SBSI.US,D,20070502,000000,9.14329,9.28369,9.14329,9.20868,57115.156706379,0
+SBSI.US,D,20070503,000000,9.22512,9.24672,9.14329,9.17871,27617.633225366,0
+SBSI.US,D,20070504,000000,9.22025,9.42866,9.1396,9.28369,135404.51743493,0
+SBSI.US,D,20070507,000000,9.46757,9.5853,9.36931,9.51622,95980.268918913,0
+SBSI.US,D,20070508,000000,9.48703,9.55222,9.36444,9.54638,67259.780447889,0
+SBSI.US,D,20070509,000000,9.46757,9.55222,9.40433,9.53859,18975.688299469,0
+SBSI.US,D,20070510,000000,9.46757,9.46757,9.23183,9.26909,95433.466504477,0
+SBSI.US,D,20070511,000000,9.35179,9.40433,9.27493,9.36444,26703.89761177,0
+SBSI.US,D,20070514,000000,9.33915,9.33915,9.2652,9.27493,36691.264267925,0
+SBSI.US,D,20070515,000000,9.26909,9.31678,8.90347,9.2652,174523.50219702,0
+SBSI.US,D,20070516,000000,9.29148,9.33039,9.22512,9.31678,70710.185908906,0
+SBSI.US,D,20070517,000000,9.2798,9.33331,9.26909,9.27493,32656.026901241,0
+SBSI.US,D,20070518,000000,9.33331,9.41893,9.20381,9.29634,34163.844837289,0
+SBSI.US,D,20070521,000000,9.47147,9.47147,9.23183,9.26909,96579.490361801,0
+SBSI.US,D,20070522,000000,9.35179,9.44325,9.33039,9.43352,32472.046389617,0
+SBSI.US,D,20070523,000000,9.44325,9.44325,9.25353,9.29634,40481.879501835,0
+SBSI.US,D,20070524,000000,9.29634,9.32552,9.26034,9.30704,57085.349807848,0
+SBSI.US,D,20070525,000000,9.47147,9.48216,9.24049,9.30218,26660.729000103,0
+SBSI.US,D,20070529,000000,9.23183,9.38877,9.23183,9.33915,32010.553374426,0
+SBSI.US,D,20070530,000000,9.26909,9.47147,9.26909,9.34207,23469.335209081,0
+SBSI.US,D,20070531,000000,9.38293,9.41893,9.30704,9.31678,20561.620866151,0
+SBSI.US,D,20070601,000000,9.37904,9.48216,9.32552,9.47828,47583.116120892,0
+SBSI.US,D,20070604,000000,9.41407,9.48703,9.35179,9.38877,45289.01275807,0
+SBSI.US,D,20070605,000000,9.33039,9.46173,9.29148,9.37904,55407.940897398,0
+SBSI.US,D,20070606,000000,9.28369,9.4238,9.2798,9.41893,37462.13233339,0
+SBSI.US,D,20070607,000000,9.30704,9.43839,9.26909,9.38877,53272.122444018,0
+SBSI.US,D,20070608,000000,9.37904,9.4238,9.26909,9.35665,77609.969006855,0
+SBSI.US,D,20070611,000000,9.26909,9.42866,9.26909,9.33039,39004.896288404,0
+SBSI.US,D,20070612,000000,9.29148,9.33331,9.26909,9.27493,69007.081396274,0
+SBSI.US,D,20070613,000000,9.33331,9.49287,9.30218,9.44325,29653.75274228,0
+SBSI.US,D,20070614,000000,9.47147,9.47147,9.31678,9.43839,25498.259957384,0
+SBSI.US,D,20070615,000000,9.66217,9.66217,9.41407,9.53373,142096.68006725,0
+SBSI.US,D,20070618,000000,9.53859,9.53859,9.41407,9.46173,14781.138199256,0
+SBSI.US,D,20070619,000000,9.42866,9.72054,9.37223,9.72054,25065.546016637,0
+SBSI.US,D,20070620,000000,9.65438,9.65438,9.30996,9.33915,53038.806376203,0
+SBSI.US,D,20070621,000000,9.27493,9.38293,9.24049,9.30218,70295.972801731,0
+SBSI.US,D,20070622,000000,9.30996,9.45492,9.21452,9.45492,323390.45952722,0
+SBSI.US,D,20070625,000000,9.45492,9.94436,9.40141,9.62908,148974.87885936,0
+SBSI.US,D,20070626,000000,9.68551,9.76626,9.36931,9.37223,97598.0640323,0
+SBSI.US,D,20070627,000000,9.30704,9.69233,9.30704,9.69233,45630.250355049,0
+SBSI.US,D,20070628,000000,9.7147,9.7147,9.41893,9.61643,38064.437248538,0
+SBSI.US,D,20070629,000000,9.6748,9.6748,9.34693,9.36444,118236.771705,0
+SBSI.US,D,20070702,000000,9.42866,9.44325,9.30704,9.33039,80559.824137366,0
+SBSI.US,D,20070703,000000,9.38293,9.38877,9.26909,9.38877,24700.66846565,0
+SBSI.US,D,20070705,000000,9.41893,9.43352,9.24672,9.27493,40880.675247702,0
+SBSI.US,D,20070706,000000,9.30704,9.36931,9.30704,9.33915,12566.177291155,0
+SBSI.US,D,20070709,000000,9.33915,9.37223,9.27493,9.32552,42073.979013041,0
+SBSI.US,D,20070710,000000,9.27493,9.33915,9.20868,9.25353,139097.48938054,0
+SBSI.US,D,20070711,000000,9.2652,9.33331,9.04532,9.04532,36818.714454748,0
+SBSI.US,D,20070712,000000,9.15477,9.31678,9.05496,9.31678,46057.82517536,0
+SBSI.US,D,20070713,000000,9.08803,9.22025,9.08803,9.20381,50099.229486566,0
+SBSI.US,D,20070716,000000,9.20868,9.20868,9.01126,9.09173,73678.541872988,0
+SBSI.US,D,20070717,000000,9.05496,9.14718,9.04532,9.05496,30281.753259611,0
+SBSI.US,D,20070718,000000,9.04065,9.24672,9.01126,9.18358,80546.462424231,0
+SBSI.US,D,20070719,000000,9.22512,9.35179,9.07285,9.10224,45004.305485891,0
+SBSI.US,D,20070720,000000,9.08327,9.08803,8.88304,9.01496,154042.05160968,0
+SBSI.US,D,20070723,000000,9.16918,9.25353,8.97993,9.04912,150719.09633548,0
+SBSI.US,D,20070724,000000,8.94784,9.05496,8.88848,8.91836,93227.756013162,0
+SBSI.US,D,20070725,000000,9.00066,9.00066,8.64331,8.76522,135688.19688302,0
+SBSI.US,D,20070726,000000,8.72446,8.72446,8.42235,8.6727,74300.375445796,0
+SBSI.US,D,20070727,000000,8.62258,8.79479,8.36621,8.43987,61569.746300675,0
+SBSI.US,D,20070730,000000,8.40631,8.45757,8.21289,8.28751,57871.635234622,0
+SBSI.US,D,20070731,000000,8.42664,8.42664,8.14731,8.3163,94929.832701707,0
+SBSI.US,D,20070801,000000,8.40631,8.47888,8.23439,8.47888,57782.214539028,0
+SBSI.US,D,20070802,000000,8.42664,8.62258,8.38645,8.5359,43453.318938178,0
+SBSI.US,D,20070803,000000,8.51536,8.60011,8.43987,8.55496,82430.463976225,0
+SBSI.US,D,20070806,000000,8.58025,8.58465,8.36962,8.42664,111282.51393042,0
+SBSI.US,D,20070807,000000,8.33032,8.61801,8.33032,8.42235,95321.433678964,0
+SBSI.US,D,20070808,000000,8.47888,8.85969,8.47888,8.76083,166482.83436219,0
+SBSI.US,D,20070809,000000,8.6727,9.1396,8.62793,8.81221,231628.38066253,0
+SBSI.US,D,20070810,000000,8.64857,9.48703,8.42664,9.39558,124448.94048855,0
+SBSI.US,D,20070813,000000,9.43839,9.43839,9.08327,9.1396,52891.827531722,0
+SBSI.US,D,20070814,000000,9.21452,9.25353,8.62258,8.62258,32330.206665572,0
+SBSI.US,D,20070815,000000,8.52412,9.25353,8.52412,8.58465,106273.92715308,0
+SBSI.US,D,20070816,000000,8.68359,9.78962,8.68359,9.72054,203829.8503978,0
+SBSI.US,D,20070817,000000,10.1174,10.6506,10.0153,10.3539,181888.88960652,0
+SBSI.US,D,20070820,000000,10.3782,10.3782,9.6787,9.84797,265341.0107255,0
+SBSI.US,D,20070821,000000,9.88977,10.35,9.87624,10.2984,55746.095022115,0
+SBSI.US,D,20070822,000000,10.3442,10.3442,9.96771,10.2011,50745.730837469,0
+SBSI.US,D,20070823,000000,10.2673,10.2673,9.53082,9.66217,71026.755727791,0
+SBSI.US,D,20070824,000000,9.54638,9.9034,9.42866,9.88496,45666.224198104,0
+SBSI.US,D,20070827,000000,9.87133,10.1087,9.6427,9.99294,88351.758543079,0
+SBSI.US,D,20070828,000000,9.92774,9.93269,9.22025,9.22512,57329.971940622,0
+SBSI.US,D,20070829,000000,9.30218,9.64757,9.25742,9.64757,37047.919226214,0
+SBSI.US,D,20070830,000000,9.52498,9.80518,9.02732,9.63395,39885.741531209,0
+SBSI.US,D,20070831,000000,9.6427,9.77696,9.09747,9.09747,165053.13105678,0
+SBSI.US,D,20070904,000000,9.0785,9.5853,9.0605,9.57946,95660.615627767,0
+SBSI.US,D,20070905,000000,9.63784,9.75166,9.18358,9.30704,50832.068060801,0
+SBSI.US,D,20070906,000000,9.31678,9.63395,9.31678,9.63395,22996.53612893,0
+SBSI.US,D,20070907,000000,9.46173,9.48216,9.25353,9.33331,51262.726353374,0
+SBSI.US,D,20070910,000000,9.33331,9.49676,8.90999,9.08327,73355.80510958,0
+SBSI.US,D,20070911,000000,9.14718,9.56875,9.11664,9.53859,44723.709510062,0
+SBSI.US,D,20070912,000000,9.43839,9.52498,9.20868,9.26909,30852.195628055,0
+SBSI.US,D,20070913,000000,9.33331,9.49676,9.20002,9.27493,38116.85627699,0
+SBSI.US,D,20070914,000000,9.22025,9.30996,9.07285,9.2798,25893.972230988,0
+SBSI.US,D,20070917,000000,9.27493,9.27493,9.11275,9.16451,37066.420059784,0
+SBSI.US,D,20070918,000000,9.1932,9.81102,9.11275,9.74,83877.640291124,0
+SBSI.US,D,20070919,000000,9.86063,10.35,9.6787,10.3384,103590.27846118,0
+SBSI.US,D,20070920,000000,10.3247,10.3247,9.84797,10.0698,36500.088987689,0
+SBSI.US,D,20070921,000000,10.315,10.315,9.72054,10.1817,71891.155785198,0
+SBSI.US,D,20070924,000000,10.1516,10.2265,9.76626,9.95792,32735.169355961,0
+SBSI.US,D,20070925,000000,9.85484,9.85484,9.53082,9.6962,51897.921639316,0
+SBSI.US,D,20070926,000000,9.72637,9.90933,9.66217,9.78378,17917.029489564,0
+SBSI.US,D,20070927,000000,9.76237,9.88496,9.68551,9.88496,10987.439493085,0
+SBSI.US,D,20070928,000000,9.90933,9.90933,9.43839,9.52498,63678.841327786,0
+SBSI.US,D,20071001,000000,9.5026,9.83727,9.39558,9.81686,82123.144574127,0
+SBSI.US,D,20071002,000000,9.82079,9.91507,9.61352,9.91507,45815.258690761,0
+SBSI.US,D,20071003,000000,9.83727,9.83727,9.48216,9.48216,47015.757224709,0
+SBSI.US,D,20071004,000000,9.53373,9.59795,9.35179,9.57946,31295.187809676,0
+SBSI.US,D,20071005,000000,9.6748,9.86063,9.53373,9.86063,49389.003042252,0
+SBSI.US,D,20071008,000000,9.81686,9.81686,9.70107,9.80225,30345.478353023,0
+SBSI.US,D,20071009,000000,9.82658,10.0913,9.80225,10.0873,33515.287838212,0
+SBSI.US,D,20071010,000000,10.0873,10.1769,10.0873,10.1769,47975.744922235,0
+SBSI.US,D,20071011,000000,10.1846,10.2469,9.93842,10.029,30067.965849456,0
+SBSI.US,D,20071012,000000,10.025,10.3199,10.025,10.2469,18488.499682096,0
+SBSI.US,D,20071015,000000,10.2381,10.2381,9.66703,9.78378,44995.055069106,0
+SBSI.US,D,20071016,000000,9.7721,9.88496,9.72054,9.85484,19045.580337404,0
+SBSI.US,D,20071017,000000,9.95792,9.99294,9.62227,9.90933,56984.623047294,0
+SBSI.US,D,20071018,000000,9.86063,10.0221,9.57265,10.0221,13835.540038953,0
+SBSI.US,D,20071019,000000,10.0221,10.0221,9.35179,9.44325,48151.502841161,0
+SBSI.US,D,20071022,000000,9.30704,9.80518,9.27493,9.76237,20091.905258261,0
+SBSI.US,D,20071023,000000,9.86063,9.86063,9.44325,9.61643,33285.05524266,0
+SBSI.US,D,20071024,000000,9.52498,9.63395,9.17394,9.38877,43102.830924413,0
+SBSI.US,D,20071025,000000,9.38293,9.53082,9.22512,9.26909,37435.408907119,0
+SBSI.US,D,20071026,000000,9.41407,9.72637,9.36444,9.72637,34965.547625372,0
+SBSI.US,D,20071029,000000,9.74681,9.83727,9.60768,9.83727,35753.88870032,0
+SBSI.US,D,20071030,000000,9.7721,9.7721,9.50552,9.66897,38466.316466667,0
+SBSI.US,D,20071031,000000,9.64757,9.72054,9.30704,9.55222,40969.068119208,0
+SBSI.US,D,20071101,000000,9.48703,9.48703,8.62258,8.62258,119112.47782737,0
+SBSI.US,D,20071102,000000,8.89238,8.90999,8.57578,8.60011,40925.899507542,0
+SBSI.US,D,20071105,000000,8.55186,8.78379,8.51536,8.71365,50912.23833961,0
+SBSI.US,D,20071106,000000,8.71919,8.71919,8.4639,8.6727,27176.696691921,0
+SBSI.US,D,20071107,000000,8.54659,8.67824,8.32156,8.37682,40080.000283707,0
+SBSI.US,D,20071108,000000,8.50282,8.84734,8.26922,8.80589,46155.468463651,0
+SBSI.US,D,20071109,000000,8.84734,8.92117,8.68826,8.77903,27095.498589026,0
+SBSI.US,D,20071112,000000,8.78379,8.78379,8.52412,8.63708,98680.362796212,0
+SBSI.US,D,20071113,000000,8.73457,9.30704,8.58941,9.30704,84897.241785711,0
+SBSI.US,D,20071114,000000,9.38877,9.38877,8.66266,8.75247,72499.627644871,0
+SBSI.US,D,20071115,000000,8.74099,8.78379,8.5359,8.58941,65388.112784942,0
+SBSI.US,D,20071116,000000,8.60011,8.60722,8.36281,8.43987,69070.806489687,0
+SBSI.US,D,20071119,000000,8.33557,8.33557,7.80396,8.13611,68193.044719145,0
+SBSI.US,D,20071120,000000,8.12182,8.31105,7.84531,8.29374,66923.681971346,0
+SBSI.US,D,20071121,000000,8.26503,8.52062,8.1008,8.33032,44204.658345984,0
+SBSI.US,D,20071123,000000,8.41078,8.71365,8.31105,8.57578,21352.017589273,0
+SBSI.US,D,20071126,000000,8.57209,8.68826,8.00759,8.04476,44131.682835786,0
+SBSI.US,D,20071127,000000,8.09721,8.32584,7.8964,8.23439,71009.282718307,0
+SBSI.US,D,20071128,000000,8.3163,9.00533,8.28751,8.8987,150376.83091442,0
+SBSI.US,D,20071129,000000,8.88848,8.93421,8.60722,8.68359,52755.126928113,0
+SBSI.US,D,20071130,000000,8.82699,8.8987,8.25969,8.26922,62590.375619349,0
+SBSI.US,D,20071203,000000,8.22407,8.45757,8.06422,8.20773,73848.13284739,0
+SBSI.US,D,20071204,000000,8.09721,8.27369,8.03358,8.10547,97441.834771034,0
+SBSI.US,D,20071205,000000,8.30424,8.63231,8.1618,8.62258,69720.39131285,0
+SBSI.US,D,20071206,000000,8.59544,9.15477,8.54095,9.14718,137178.54180959,0
+SBSI.US,D,20071207,000000,9.14329,9.24672,8.77903,9.00066,97824.185331503,0
+SBSI.US,D,20071210,000000,9.04912,9.11664,8.81601,9.02732,48224.478351357,0
+SBSI.US,D,20071211,000000,9.09173,9.17394,8.56041,8.56041,70834.552623469,0
+SBSI.US,D,20071212,000000,8.85784,9.04065,8.63231,8.79479,103094.86725111,0
+SBSI.US,D,20071213,000000,8.72834,9.01496,8.50806,8.9276,108809.56917642,0
+SBSI.US,D,20071214,000000,8.9526,8.9526,8.61801,8.62258,62653.072888675,0
+SBSI.US,D,20071217,000000,8.55186,8.68359,8.4639,8.55186,118260.41165901,0
+SBSI.US,D,20071218,000000,8.6727,9.14718,8.5359,9.14718,43421.456391472,0
+SBSI.US,D,20071219,000000,8.88848,9.17871,8.84169,9.10701,79425.106345003,0
+SBSI.US,D,20071220,000000,9.17871,9.18358,8.85784,9.08803,76180.265701442,0
+SBSI.US,D,20071221,000000,9.28369,9.62227,9.27493,9.56875,230917.12639413,0
+SBSI.US,D,20071224,000000,9.60768,9.86652,9.52498,9.83727,28974.361020584,0
+SBSI.US,D,20071226,000000,9.82658,9.91507,9.50941,9.78962,119165.9246799,0
+SBSI.US,D,20071227,000000,9.60768,9.66703,9.16451,9.20381,80938.063401487,0
+SBSI.US,D,20071228,000000,9.15477,9.31678,8.80132,8.81601,30780.247941945,0
+SBSI.US,D,20071231,000000,8.76083,9.15867,8.70266,8.83809,70434.729053515,0
+SBSI.US,D,20080102,000000,8.75247,8.76901,8.4639,8.57578,53143.644433108,0
+SBSI.US,D,20080103,000000,8.61179,8.69926,8.57209,8.57209,76881.241728971,0
+SBSI.US,D,20080104,000000,8.45056,8.65411,8.12182,8.2017,102441.1711316,0
+SBSI.US,D,20080107,000000,8.25969,8.85268,8.04476,8.39083,123072.68403568,0
+SBSI.US,D,20080108,000000,8.41078,8.58941,8.18778,8.18778,65118.822874072,0
+SBSI.US,D,20080109,000000,8.1835,8.62793,8.06013,8.61179,165581.43263763,0
+SBSI.US,D,20080110,000000,8.49212,9.18358,8.36962,9.00533,98969.18136474,0
+SBSI.US,D,20080111,000000,8.9526,9.00533,8.5359,8.54095,88394.927154744,0
+SBSI.US,D,20080114,000000,8.64857,8.90347,8.52412,8.85268,30233.445527509,0
+SBSI.US,D,20080115,000000,8.70733,8.91368,8.48229,8.88304,26467.498071694,0
+SBSI.US,D,20080116,000000,8.8773,9.27493,8.40211,9.16918,94861.996311947,0
+SBSI.US,D,20080117,000000,9.18358,9.28369,8.81221,9.00533,73408.224138032,0
+SBSI.US,D,20080118,000000,8.94511,9.26034,8.45573,8.62258,94244.274035488,0
+SBSI.US,D,20080122,000000,8.3163,9.0605,8.3163,8.76901,80247.365614831,0
+SBSI.US,D,20080123,000000,8.58465,9.30218,8.58465,9.30218,108081.86972262,0
+SBSI.US,D,20080124,000000,9.28369,9.28369,8.80132,8.82699,38982.284158484,0
+SBSI.US,D,20080125,000000,9.09173,9.10701,8.72834,8.75432,23902.04914983,0
+SBSI.US,D,20080128,000000,8.75432,9.16918,8.75432,9.16918,36169.129631584,0
+SBSI.US,D,20080129,000000,9.24049,9.24049,8.85784,8.99122,55219.849089425,0
+SBSI.US,D,20080130,000000,8.94511,9.05496,8.66266,8.73457,45272.567572674,0
+SBSI.US,D,20080131,000000,8.71919,9.04065,8.70266,8.9526,67028.52002825,0
+SBSI.US,D,20080201,000000,9.00533,9.33915,8.80132,9.00066,57155.241845784,0
+SBSI.US,D,20080204,000000,9.00066,9.00066,8.65712,8.70733,51695.440294122,0
+SBSI.US,D,20080205,000000,8.51536,8.85268,8.51536,8.68826,110188.90910156,0
+SBSI.US,D,20080206,000000,8.74099,8.82058,8.45757,8.66637,231258.36399112,0
+SBSI.US,D,20080207,000000,8.64857,8.82058,8.64331,8.72834,74597.416607022,0
+SBSI.US,D,20080208,000000,8.64857,8.78379,8.62793,8.66637,70385.393497324,0
+SBSI.US,D,20080211,000000,8.68826,8.83809,8.58941,8.77552,125109.83137667,0
+SBSI.US,D,20080212,000000,8.83809,8.9276,8.75432,8.84169,91654.157335528,0
+SBSI.US,D,20080213,000000,8.94784,9.20381,8.8773,9.09747,111971.15606891,0
+SBSI.US,D,20080214,000000,9.1396,9.25353,8.82699,8.84169,56367.928594921,0
+SBSI.US,D,20080215,000000,8.77552,9.01126,8.67824,8.87185,120172.16446135,0
+SBSI.US,D,20080219,000000,9.01126,9.17871,8.93937,8.98646,82499.328190073,0
+SBSI.US,D,20080220,000000,8.94511,9.17871,8.84169,9.08327,46508.01212559,0
+SBSI.US,D,20080221,000000,9.15867,9.22025,9.05496,9.06722,81169.323821125,0
+SBSI.US,D,20080222,000000,9.0605,9.16918,8.94511,9.0785,110233.10553731,0
+SBSI.US,D,20080225,000000,9.13377,9.2798,9.09747,9.23183,85307.343596539,0
+SBSI.US,D,20080226,000000,9.14718,9.28369,9.14718,9.1932,105856.63057364,0
+SBSI.US,D,20080227,000000,9.08803,9.26034,9.07285,9.22025,77562.689098841,0
+SBSI.US,D,20080228,000000,9.16451,9.26034,8.95923,9.04065,80261.755152053,0
+SBSI.US,D,20080229,000000,8.91368,9.06722,8.79012,8.96777,94580.37251203,0
+SBSI.US,D,20080303,000000,8.93421,9.06722,8.85268,9.04532,96282.449200575,0
+SBSI.US,D,20080304,000000,8.93421,9.129,8.81601,9.12228,73820.381597033,0
+SBSI.US,D,20080305,000000,9.17871,9.25353,8.9958,9.13377,118839.07662015,0
+SBSI.US,D,20080306,000000,9.11664,9.21452,9.00533,9.06722,93649.163888949,0
+SBSI.US,D,20080307,000000,9.06722,9.28369,9.06722,9.09747,56477.905772261,0
+SBSI.US,D,20080310,000000,9.15477,9.1932,9.01126,9.06722,120205.05483215,0
+SBSI.US,D,20080311,000000,9.36931,9.52498,9.09747,9.5026,180942.26362212,0
+SBSI.US,D,20080312,000000,9.59795,9.6962,9.43839,9.55903,121832.10036233,0
+SBSI.US,D,20080313,000000,9.42866,9.57265,9.33039,9.55222,143841.92536746,0
+SBSI.US,D,20080314,000000,9.65438,9.65438,9.25353,9.36444,74883.151703286,0
+SBSI.US,D,20080317,000000,9.28369,9.48703,9.1932,9.1932,181661.74048321,0
+SBSI.US,D,20080318,000000,9.40141,9.82658,9.29148,9.79837,209927.93070767,0
+SBSI.US,D,20080319,000000,9.79837,9.79837,9.47828,9.53859,222843.5681885,0
+SBSI.US,D,20080320,000000,9.81686,10.1516,9.70107,10.1137,534746.03789213,0
+SBSI.US,D,20080324,000000,10.1691,10.5125,10.1,10.276,140074.95008756,0
+SBSI.US,D,20080325,000000,10.2984,10.4026,10.2186,10.3851,83815.970845886,0
+SBSI.US,D,20080326,000000,10.3199,10.4298,10.276,10.35,101865.58964271,0
+SBSI.US,D,20080327,000000,10.3734,10.7926,10.312,10.601,123169.29949988,0
+SBSI.US,D,20080328,000000,10.6556,10.6556,10.1048,10.3344,101183.11444875,0
+SBSI.US,D,20080331,000000,10.3607,10.4463,10.0698,10.3948,210971.17215626,0
+SBSI.US,D,20080401,000000,10.5893,10.7889,10.4249,10.7889,98377.154690463,0
+SBSI.US,D,20080402,000000,10.7665,10.7889,10.5329,10.6487,62514.316636891,0
+SBSI.US,D,20080403,000000,10.5739,10.7926,10.5739,10.7819,104525.5983806,0
+SBSI.US,D,20080404,000000,11.0136,11.1682,10.7665,10.9299,313386.64768567,0
+SBSI.US,D,20080407,000000,11.0136,11.2276,10.601,10.815,172942.70875078,0
+SBSI.US,D,20080408,000000,11.0748,11.4378,10.6069,11.3969,108250.43287293,0
+SBSI.US,D,20080409,000000,11.4378,11.4378,10.8433,10.9182,97097.513701793,0
+SBSI.US,D,20080410,000000,10.8968,10.9942,10.709,10.7665,66394.352566395,0
+SBSI.US,D,20080411,000000,10.6215,10.6798,10.4463,10.4649,69241.425288176,0
+SBSI.US,D,20080414,000000,10.4522,10.7926,10.2333,10.2703,121173.26512237,0
+SBSI.US,D,20080415,000000,10.3199,10.4298,9.89667,10.0416,353823.30292766,0
+SBSI.US,D,20080416,000000,10.241,10.7557,10.1516,10.5739,143089.55813556,0
+SBSI.US,D,20080417,000000,10.7032,10.7665,10.3607,10.6633,96085.106975816,0
+SBSI.US,D,20080418,000000,10.8832,11.2879,10.8735,11.1098,176031.32013308,0
+SBSI.US,D,20080421,000000,11.0436,11.1381,10.7665,10.8366,145072.23079993,0
+SBSI.US,D,20080422,000000,10.7616,10.8783,10.5504,10.8112,94201.105423822,0
+SBSI.US,D,20080423,000000,10.8579,11.0496,10.744,10.8832,138017.24626481,0
+SBSI.US,D,20080424,000000,10.9143,10.9942,10.601,10.8783,169007.17032055,0
+SBSI.US,D,20080425,000000,10.9182,11.2237,10.7353,11.1098,123911.3884909,0
+SBSI.US,D,20080428,000000,11.0748,11.321,11.0534,11.1965,54245.471854678,0
+SBSI.US,D,20080429,000000,11.2082,11.2082,10.7889,10.9405,103240.8182715,0
+SBSI.US,D,20080430,000000,10.7782,11.1635,10.7782,10.9435,211591.97790498,0
+SBSI.US,D,20080501,000000,10.9405,11.1283,10.9405,11.1283,140226.04022839,0
+SBSI.US,D,20080502,000000,11.2791,11.2879,10.8433,10.9873,142358.7752095,0
+SBSI.US,D,20080505,000000,10.9669,11.105,10.8366,10.9085,133221.41907353,0
+SBSI.US,D,20080506,000000,10.855,11.1128,10.8366,11.0436,196343.17974602,0
+SBSI.US,D,20080507,000000,11.0369,11.105,10.3607,10.3948,176586.34514021,0
+SBSI.US,D,20080508,000000,10.4123,10.747,10.312,10.4346,156504.71812282,0
+SBSI.US,D,20080509,000000,10.35,10.5456,10.1894,10.2469,324082.18513796,0
+SBSI.US,D,20080512,000000,10.315,10.6487,10.2381,10.5679,139558.98239574,0
+SBSI.US,D,20080513,000000,10.6253,10.6322,10.4298,10.4346,88152.360670145,0
+SBSI.US,D,20080514,000000,10.4726,10.5893,10.3607,10.3666,61022.943886239,0
+SBSI.US,D,20080515,000000,10.3539,10.5086,10.2469,10.315,121366.49605078,0
+SBSI.US,D,20080516,000000,10.4026,10.4162,9.64757,9.84316,279018.26585502,0
+SBSI.US,D,20080519,000000,9.87133,10.2011,9.78378,9.87133,281686.49718561,0
+SBSI.US,D,20080520,000000,9.80225,10.059,9.80225,9.85484,272423.74651099,0
+SBSI.US,D,20080521,000000,9.95208,10.0513,9.61643,9.75848,178575.1847491,0
+SBSI.US,D,20080522,000000,9.79837,9.90933,9.61352,9.90933,122262.7586549,0
+SBSI.US,D,20080523,000000,9.84316,9.97642,9.66897,9.75166,74635.446098251,0
+SBSI.US,D,20080527,000000,9.7721,9.86652,9.53373,9.75166,144666.24028546,0
+SBSI.US,D,20080528,000000,9.7721,9.83148,9.70983,9.81686,103876.01355744,0
+SBSI.US,D,20080529,000000,9.78962,10.0513,9.78962,10.025,106930.70674485,0
+SBSI.US,D,20080530,000000,10.0513,10.1894,9.87133,9.92477,103740.34077791,0
+SBSI.US,D,20080602,000000,9.87624,9.92477,9.74681,9.80518,92827.932443209,0
+SBSI.US,D,20080603,000000,9.87624,10.0913,9.87624,9.98325,316477.31471614,0
+SBSI.US,D,20080604,000000,9.92477,10.0796,9.84316,9.9034,132136.03683737,0
+SBSI.US,D,20080605,000000,9.90933,10.2576,9.90933,10.0153,239300.05965004,0
+SBSI.US,D,20080606,000000,9.92002,10.029,9.6748,9.79448,83289.724913197,0
+SBSI.US,D,20080609,000000,9.84316,10.0698,9.53859,9.63784,96127.247763395,0
+SBSI.US,D,20080610,000000,9.55222,9.82658,9.52012,9.52012,176026.18101264,0
+SBSI.US,D,20080611,000000,9.47828,9.47828,8.9526,8.98646,164936.98693491,0
+SBSI.US,D,20080612,000000,9.11275,9.30218,8.86708,8.88848,128566.40378222,0
+SBSI.US,D,20080613,000000,9.02732,9.52012,8.95923,9.0785,282519.03469631,0
+SBSI.US,D,20080616,000000,9.0605,9.29148,9.04912,9.10701,155114.07213272,0
+SBSI.US,D,20080617,000000,9.12228,9.12228,8.89238,8.91836,51191.806491352,0
+SBSI.US,D,20080618,000000,8.84734,8.88304,8.63231,8.78379,82504.46731051,0
+SBSI.US,D,20080619,000000,8.80132,9.20002,8.79479,9.20002,124143.67673463,0
+SBSI.US,D,20080620,000000,9.129,9.30996,8.9526,9.1396,204235.84091229,0
+SBSI.US,D,20080623,000000,9.17394,9.17394,8.65712,8.65712,102697.09932932,0
+SBSI.US,D,20080624,000000,8.62793,8.81601,8.50282,8.51536,152018.26598181,0
+SBSI.US,D,20080625,000000,8.52062,8.60011,8.33032,8.40211,125097.49748762,0
+SBSI.US,D,20080626,000000,8.31105,8.66266,8.21289,8.51536,128997.06207479,0
+SBSI.US,D,20080627,000000,8.51536,8.79012,8.34695,8.61179,905001.16450323,0
+SBSI.US,D,20080630,000000,8.64857,8.76522,8.34161,8.36281,130481.24005684,0
+SBSI.US,D,20080701,000000,8.21289,8.57209,8.12182,8.3163,127931.20849628,0
+SBSI.US,D,20080702,000000,8.29374,8.35747,7.86107,7.88666,229105.07252824,0
+SBSI.US,D,20080703,000000,7.8817,8.35308,7.73732,7.83422,40355.457139099,0
+SBSI.US,D,20080707,000000,7.86701,7.86701,7.03135,7.14938,306131.23745351,0
+SBSI.US,D,20080708,000000,7.14938,7.29891,7.03797,7.17953,333365.49229433,0
+SBSI.US,D,20080709,000000,7.10384,7.32392,7.02708,7.02708,144889.2781124,0
+SBSI.US,D,20080710,000000,7.01151,7.4718,6.95002,7.41694,102272.60798128,0
+SBSI.US,D,20080711,000000,7.33938,7.4718,7.04828,7.4718,131455.61729158,0
+SBSI.US,D,20080714,000000,7.56364,7.58019,7.29386,7.41694,154506.62809713,0
+SBSI.US,D,20080715,000000,7.32392,7.46119,7.08838,7.25688,80194.946586379,0
+SBSI.US,D,20080716,000000,7.27246,7.59361,7.21193,7.49729,161258.40452651,0
+SBSI.US,D,20080717,000000,7.53912,7.88666,7.47774,7.88666,105337.57940956,0
+SBSI.US,D,20080718,000000,7.92772,7.99922,7.53418,7.89075,100791.5134715,0
+SBSI.US,D,20080721,000000,7.99922,8.25559,7.98396,8.1618,110211.52123147,0
+SBSI.US,D,20080722,000000,7.94679,8.36621,7.79501,8.30424,236975.12156459,0
+SBSI.US,D,20080723,000000,8.27369,8.42664,7.98396,8.11666,83779.997002832,0
+SBSI.US,D,20080724,000000,8.15081,8.29879,7.85621,7.95847,71519.0834656,0
+SBSI.US,D,20080725,000000,8.09147,8.3163,8.04992,8.27972,109826.08719875,0
+SBSI.US,D,20080728,000000,8.30424,8.51536,8.1835,8.28391,260011.74283293,0
+SBSI.US,D,20080729,000000,8.61179,8.61801,8.23439,8.51536,372226.49321052,0
+SBSI.US,D,20080730,000000,8.61179,8.9526,8.35308,8.82699,325084.31362307,0
+SBSI.US,D,20080731,000000,8.70266,9.18843,8.11151,8.99122,353970.28177215,0
+SBSI.US,D,20080801,000000,8.9958,9.29634,8.91836,9.2652,103299.40424448,0
+SBSI.US,D,20080804,000000,9.24049,9.44325,8.88304,9.2652,179739.70944,0
+SBSI.US,D,20080805,000000,9.34207,9.84797,9.34207,9.73416,188873.9821037,0
+SBSI.US,D,20080806,000000,9.66897,9.96079,9.49676,9.76237,214226.29104069,0
+SBSI.US,D,20080807,000000,9.63784,9.89865,9.11275,9.62227,108368.63264296,0
+SBSI.US,D,20080808,000000,9.65438,9.97345,9.57265,9.9034,100032.97929508,0
+SBSI.US,D,20080811,000000,9.89667,10.2984,9.50941,10.2381,170754.47126894,0
+SBSI.US,D,20080812,000000,10.1769,10.4123,9.83148,10.3714,131172.96566758,0
+SBSI.US,D,20080813,000000,10.3247,10.5952,10.0416,10.4726,194640.07523339,0
+SBSI.US,D,20080814,000000,10.3889,10.637,10.1613,10.2216,83687.492834976,0
+SBSI.US,D,20080815,000000,10.2615,10.5387,10.0873,10.4093,162630.54968304,0
+SBSI.US,D,20080818,000000,10.3948,10.493,10.0698,10.1817,83324.670932164,0
+SBSI.US,D,20080819,000000,10.0913,10.2984,9.99294,10.0465,95436.549976739,0
+SBSI.US,D,20080820,000000,10.0796,10.3948,9.84316,10.2216,97082.096340483,0
+SBSI.US,D,20080821,000000,10.1,10.2186,9.74681,9.76237,104916.17153378,0
+SBSI.US,D,20080822,000000,9.92774,10.2216,9.82658,10.1613,92840.266332256,0
+SBSI.US,D,20080825,000000,10.0737,10.3889,9.78962,9.79448,127694.8089562,0
+SBSI.US,D,20080826,000000,9.7721,9.92774,9.50941,9.61643,99680.435633141,0
+SBSI.US,D,20080827,000000,9.66217,9.9968,9.66217,9.7721,99354.615397473,0
+SBSI.US,D,20080828,000000,9.90933,10.2527,9.87133,10.2527,56451.182345992,0
+SBSI.US,D,20080829,000000,10.2381,10.2469,9.75848,9.87624,64797.113934752,0
+SBSI.US,D,20080902,000000,10.096,10.7782,10.0873,10.6798,353148.02250231,0
+SBSI.US,D,20080903,000000,10.6867,11.1128,10.6867,10.8735,152630.84913783,0
+SBSI.US,D,20080904,000000,10.747,10.9435,10.4406,10.4522,87345.518761626,0
+SBSI.US,D,20080905,000000,10.3666,10.8112,10.096,10.5679,86494.480417353,0
+SBSI.US,D,20080908,000000,10.889,11.0136,10.6798,10.9502,161001.4485047,0
+SBSI.US,D,20080909,000000,11.0096,11.0797,10.5456,10.6215,117476.1818804,0
+SBSI.US,D,20080910,000000,10.7926,10.9999,10.2333,10.8346,131775.27058272,0
+SBSI.US,D,20080911,000000,10.5125,11.0096,10.5125,10.9776,60181.155958752,0
+SBSI.US,D,20080912,000000,11.0136,11.1283,10.7665,11.0895,73685.736641599,0
+SBSI.US,D,20080915,000000,10.5387,11.0671,10.0913,10.1,55817.014884136,0
+SBSI.US,D,20080916,000000,9.81102,10.7889,9.53859,10.7889,165071.63189035,0
+SBSI.US,D,20080917,000000,10.4026,10.9776,9.92774,10.1224,90982.98820653,0
+SBSI.US,D,20080918,000000,10.2216,11.392,9.99294,11.3882,288964.51954767,0
+SBSI.US,D,20080919,000000,12.1597,12.1597,10.4726,11.5827,551646.54935938,0
+SBSI.US,D,20080922,000000,11.5827,11.6946,10.7819,11.249,256620.95116897,0
+SBSI.US,D,20080923,000000,11.5827,11.8055,10.9182,11.2694,105764.12640579,0
+SBSI.US,D,20080924,000000,11.0496,11.7082,10.7819,10.9027,78062.211605261,0
+SBSI.US,D,20080925,000000,11.2948,11.5827,10.8491,11.5827,263908.22394782,0
+SBSI.US,D,20080926,000000,11.3755,12.2647,11.2393,11.8007,370800.90120144,0
+SBSI.US,D,20080929,000000,12.2647,12.2647,10.1048,11.3755,382357.75523889,0
+SBSI.US,D,20080930,000000,11.3492,11.7792,10.495,11.4446,237728.51662057,0
+SBSI.US,D,20081001,000000,11.6644,11.8007,10.8968,11.2539,121559.72697919,0
+SBSI.US,D,20081002,000000,11.1877,11.1877,9.98908,10.1574,128557.15336543,0
+SBSI.US,D,20081003,000000,10.4123,11.1478,9.9968,10.1691,74482.300309245,0
+SBSI.US,D,20081006,000000,9.83727,10.889,9.34207,10.1691,159960.26270428,0
+SBSI.US,D,20081007,000000,10.1846,10.7158,9.53373,9.56875,99929.169062265,0
+SBSI.US,D,20081008,000000,9.53373,9.93269,9.32552,9.49676,96928.950551478,0
+SBSI.US,D,20081009,000000,9.50552,9.7721,9.08327,9.1396,199341.34260862,0
+SBSI.US,D,20081010,000000,8.81601,10.2216,8.63231,10.1137,166349.21723084,0
+SBSI.US,D,20081013,000000,10.5631,10.889,9.6787,10.8735,225715.30868837,0
+SBSI.US,D,20081014,000000,11.3462,11.6596,10.315,10.7616,169689.64551451,0
+SBSI.US,D,20081015,000000,10.5952,10.5952,8.8773,9.74,230544.02625044,0
+SBSI.US,D,20081016,000000,9.88977,11.0496,9.64757,10.9502,192491.92289095,0
+SBSI.US,D,20081017,000000,10.7305,10.9435,10.241,10.4406,145256.21131157,0
+SBSI.US,D,20081020,000000,10.7926,11.0175,10.4026,10.9502,88238.697893478,0
+SBSI.US,D,20081021,000000,10.709,10.8735,10.0124,10.3344,48485.545669528,0
+SBSI.US,D,20081022,000000,10.0124,10.421,9.79448,9.87624,65685.153946167,0
+SBSI.US,D,20081023,000000,9.92774,9.92774,9.03676,9.70983,138635.99636536,0
+SBSI.US,D,20081024,000000,9.08327,9.92774,8.8987,9.55222,79457.996715796,0
+SBSI.US,D,20081027,000000,9.5026,9.53082,8.97993,8.97993,44414.334459789,0
+SBSI.US,D,20081028,000000,8.96777,10.2673,8.8987,10.1574,142954.91318013,0
+SBSI.US,D,20081029,000000,10.1437,10.8433,9.99294,10.207,100988.85569626,0
+SBSI.US,D,20081030,000000,10.495,10.961,9.96079,10.9572,86976.52991429,0
+SBSI.US,D,20081031,000000,10.8647,11.1205,10.6409,10.9405,170862.39279811,0
+SBSI.US,D,20081103,000000,10.8491,11.3268,10.5767,10.676,131939.7224367,0
+SBSI.US,D,20081104,000000,10.8268,11.1283,10.637,10.961,95560.916691301,0
+SBSI.US,D,20081105,000000,10.747,10.9405,9.76237,9.86652,138225.89455452,0
+SBSI.US,D,20081106,000000,9.73416,10.2576,9.66217,9.6748,74976.68369523,0
+SBSI.US,D,20081107,000000,9.77696,10.1574,9.56389,9.84797,72972.426725023,0
+SBSI.US,D,20081110,000000,10.029,10.4123,9.5853,9.62227,60736.180965886,0
+SBSI.US,D,20081111,000000,9.5026,10.1437,9.33915,9.75166,101558.27024061,0
+SBSI.US,D,20081112,000000,9.53373,9.89865,9.30704,9.39558,74870.817814239,0
+SBSI.US,D,20081113,000000,9.47828,10.6506,9.09747,10.6156,147498.92347002,0
+SBSI.US,D,20081114,000000,10.3851,10.4687,9.57946,9.64757,106665.52813033,0
+SBSI.US,D,20081117,000000,9.6427,9.75166,9.35179,9.5853,57579.733193833,0
+SBSI.US,D,20081118,000000,9.62908,9.76626,9.08803,9.49676,105208.07357456,0
+SBSI.US,D,20081119,000000,9.36931,9.82658,8.85268,8.85268,114937.45638481,0
+SBSI.US,D,20081120,000000,8.84734,9.34207,8.19732,8.34695,160731.13076974,0
+SBSI.US,D,20081121,000000,8.65712,9.6787,8.10547,9.5853,207872.28253309,0
+SBSI.US,D,20081124,000000,9.57265,10.2469,9.31678,10.2186,148727.17325433,0
+SBSI.US,D,20081125,000000,10.2469,10.2469,9.29148,9.89667,298638.39985721,0
+SBSI.US,D,20081126,000000,9.62908,10.2469,9.30996,10.2469,118314.88633563,0
+SBSI.US,D,20081128,000000,10.0416,10.1253,9.91507,10.1253,22981.118767621,0
+SBSI.US,D,20081201,000000,9.79448,9.79448,8.54095,8.56041,124368.77020974,0
+SBSI.US,D,20081202,000000,8.79479,9.18843,8.65712,9.129,67972.062540377,0
+SBSI.US,D,20081203,000000,8.80589,9.93842,8.80589,9.70789,73750.489559098,0
+SBSI.US,D,20081204,000000,9.45492,10.0085,9.129,9.39558,60258.242765298,0
+SBSI.US,D,20081205,000000,9.26909,9.96771,9.00533,9.68551,84273.352564729,0
+SBSI.US,D,20081208,000000,9.92002,10.2469,9.08803,10.066,117818.44730147,0
+SBSI.US,D,20081209,000000,9.95792,9.96079,9.1932,9.51622,83307.19792268,0
+SBSI.US,D,20081210,000000,9.57946,9.78962,9.35665,9.60768,34986.104107118,0
+SBSI.US,D,20081211,000000,9.36444,9.49676,8.83809,8.88848,67933.005225061,0
+SBSI.US,D,20081212,000000,8.83255,9.25353,8.67824,9.25353,135091.03108831,0
+SBSI.US,D,20081215,000000,9.26909,9.43352,8.85268,9.1932,67293.698642769,0
+SBSI.US,D,20081216,000000,9.40823,9.53373,9.13377,9.47147,114820.28443886,0
+SBSI.US,D,20081217,000000,9.31678,9.70107,9.28369,9.49676,114448.21211927,0
+SBSI.US,D,20081218,000000,9.70983,10.0124,9.62908,9.93269,80169.250984197,0
+SBSI.US,D,20081219,000000,10.2265,10.2265,9.70983,9.7147,176599.70685335,0
+SBSI.US,D,20081222,000000,9.78962,10.025,9.29634,9.83727,67053.187806345,0
+SBSI.US,D,20081223,000000,9.92774,9.92774,9.41893,9.76626,32255.175507199,0
+SBSI.US,D,20081224,000000,9.7721,9.79448,9.37904,9.76626,29861.373207911,0
+SBSI.US,D,20081226,000000,9.78962,9.92477,9.48703,9.82079,14881.864959809,0
+SBSI.US,D,20081229,000000,9.81102,9.96079,9.66897,9.78378,43022.660645605,0
+SBSI.US,D,20081230,000000,9.88977,10.1137,9.60281,10.1087,71088.425173028,0
+SBSI.US,D,20081231,000000,10.1516,10.7032,9.70789,10.7032,95928.877714549,0
+SBSI.US,D,20090102,000000,10.7392,10.7557,10.4873,10.6099,37569.026038467,0
+SBSI.US,D,20090105,000000,9.56389,10.3384,9.56389,9.91507,77765.170444036,0
+SBSI.US,D,20090106,000000,10.0085,10.421,9.79448,10.1,53187.84086886,0
+SBSI.US,D,20090107,000000,9.9034,9.9034,9.33915,9.40141,139918.72082629,0
+SBSI.US,D,20090108,000000,9.33915,10.0737,9.33915,10.0737,58405.075935923,0
+SBSI.US,D,20090109,000000,10.0026,10.0026,9.20381,9.24672,134033.40010249,0
+SBSI.US,D,20090112,000000,9.16451,9.33039,8.75247,8.85268,71508.805224728,0
+SBSI.US,D,20090113,000000,8.77903,9.2652,8.6727,8.99122,53108.698414139,0
+SBSI.US,D,20090114,000000,8.82058,9.10701,8.60011,8.70733,94452.922325206,0
+SBSI.US,D,20090115,000000,8.72834,8.9526,8.60722,8.94784,88025.938307409,0
+SBSI.US,D,20090116,000000,9.04912,9.09747,8.69926,8.97993,62298.47357856,0
+SBSI.US,D,20090120,000000,8.72446,8.94511,8.01947,8.04992,100336.18740083,0
+SBSI.US,D,20090121,000000,8.2017,8.62793,7.99417,8.62258,93303.814995622,0
+SBSI.US,D,20090122,000000,8.39083,8.73457,7.97325,8.1835,36432.252597928,0
+SBSI.US,D,20090123,000000,8.07959,8.62793,8.07959,8.45757,50173.232820851,0
+SBSI.US,D,20090126,000000,8.51536,8.57209,8.21289,8.42235,76239.879498504,0
+SBSI.US,D,20090127,000000,8.43373,8.45056,8.1835,8.24888,87738.147562969,0
+SBSI.US,D,20090128,000000,8.37682,8.77552,8.28751,8.58941,56377.179011708,0
+SBSI.US,D,20090129,000000,8.48852,8.56041,8.2448,8.3163,33442.312328015,0
+SBSI.US,D,20090130,000000,8.46828,8.8773,8.42235,8.66266,87450.356818529,0
+SBSI.US,D,20090202,000000,8.55496,9.00066,8.55496,8.84169,117695.108411,0
+SBSI.US,D,20090203,000000,8.86708,8.98646,8.5359,8.68359,91944.003728143,0
+SBSI.US,D,20090204,000000,8.72834,9.04065,8.54095,8.64857,68507.558889854,0
+SBSI.US,D,20090205,000000,8.65411,8.72446,8.43373,8.50806,91227.610339304,0
+SBSI.US,D,20090206,000000,8.47363,8.6727,8.45573,8.58025,149666.6044701,0
+SBSI.US,D,20090209,000000,8.51536,8.66637,8.25559,8.52412,77979.985678278,0
+SBSI.US,D,20090210,000000,8.48852,8.70733,7.96663,8.01947,120722.05034805,0
+SBSI.US,D,20090211,000000,8.06947,8.38101,7.90087,7.99922,56565.270819681,0
+SBSI.US,D,20090212,000000,7.85621,8.37682,7.78431,8.12182,81946.358831115,0
+SBSI.US,D,20090213,000000,8.15081,8.15587,7.96255,8.06013,75439.204534508,0
+SBSI.US,D,20090217,000000,7.96663,8.2017,7.74218,7.74218,143303.34554572,0
+SBSI.US,D,20090218,000000,7.9317,7.9317,7.71349,7.75327,88224.308356255,0
+SBSI.US,D,20090219,000000,7.82925,7.82925,7.42617,7.42617,38210.388268933,0
+SBSI.US,D,20090220,000000,7.41147,7.47774,7.26292,7.29386,146482.4054477,0
+SBSI.US,D,20090223,000000,7.3498,7.64644,7.24151,7.26719,66817.816090356,0
+SBSI.US,D,20090224,000000,7.36595,7.8709,7.24151,7.85125,167593.91220054,0
+SBSI.US,D,20090225,000000,7.80396,8.04476,7.52872,7.88666,78946.140320327,0
+SBSI.US,D,20090226,000000,7.95847,8.07365,7.81379,7.81719,41716.296230665,0
+SBSI.US,D,20090227,000000,7.70696,8.07959,7.56364,7.9317,61511.1603277,0
+SBSI.US,D,20090302,000000,7.81379,7.81379,7.36595,7.37918,55957.826784095,0
+SBSI.US,D,20090303,000000,7.49729,7.49729,6.58741,6.6744,86999.142044211,0
+SBSI.US,D,20090304,000000,6.82801,6.94593,6.46521,6.82801,117447.40280597,0
+SBSI.US,D,20090305,000000,6.66427,6.77742,6.38349,6.44458,113070.9278423,0
+SBSI.US,D,20090306,000000,6.50618,6.5986,6.21458,6.52184,92582.282486347,0
+SBSI.US,D,20090309,000000,6.47533,6.66427,6.26051,6.26537,54413.007180904,0
+SBSI.US,D,20090310,000000,6.41832,7.20084,6.14833,7.17049,80665.690018356,0
+SBSI.US,D,20090311,000000,7.18547,7.32849,6.94593,7.04333,54105.687778807,0
+SBSI.US,D,20090312,000000,6.98748,7.92179,6.92404,7.91507,101377.37320125,0
+SBSI.US,D,20090313,000000,7.98396,7.98396,7.67116,7.87684,24075.751420581,0
+SBSI.US,D,20090316,000000,7.98882,8.27972,7.59361,7.64644,115228.33060151,0
+SBSI.US,D,20090317,000000,7.80396,8.34695,7.62086,8.34695,64585.382172771,0
+SBSI.US,D,20090318,000000,8.3163,8.74653,7.96663,8.71919,105471.19654091,0
+SBSI.US,D,20090319,000000,8.76522,8.76522,8.27369,8.51536,41895.137621853,0
+SBSI.US,D,20090320,000000,8.59544,8.65411,8.21804,8.45056,122850.67403282,0
+SBSI.US,D,20090323,000000,8.51536,9.04065,8.51536,9.03676,112070.85500537,0
+SBSI.US,D,20090324,000000,8.85969,9.02168,8.50806,8.82058,116252.04339244,0
+SBSI.US,D,20090325,000000,8.9276,9.129,8.45573,9.129,67832.278464507,0
+SBSI.US,D,20090326,000000,9.1396,9.16451,8.8773,9.15477,89545.062308418,0
+SBSI.US,D,20090327,000000,8.99122,9.18843,8.98646,8.98646,90671.557508082,0
+SBSI.US,D,20090330,000000,8.82699,8.82699,8.20773,8.36962,80672.884786967,0
+SBSI.US,D,20090331,000000,8.47888,9.1396,8.33032,8.60722,76848.351358177,0
+SBSI.US,D,20090401,000000,8.45757,9.04912,8.45757,9.04065,78860.830921082,0
+SBSI.US,D,20090402,000000,9.20002,9.62908,9.09747,9.36931,203851.43470363,0
+SBSI.US,D,20090403,000000,9.36931,9.62227,9.01496,9.40433,35799.112960161,0
+SBSI.US,D,20090406,000000,9.10701,9.35179,8.96777,9.30996,53570.191429331,0
+SBSI.US,D,20090407,000000,9.29634,9.33915,8.8773,8.92117,38643.10220968,0
+SBSI.US,D,20090408,000000,9.02732,9.29634,8.76901,9.12228,50629.586715606,0
+SBSI.US,D,20090409,000000,9.30996,9.96079,9.25353,9.93269,84401.83057564,0
+SBSI.US,D,20090413,000000,9.82079,10.0153,9.34693,9.9968,40998.875017739,0
+SBSI.US,D,20090414,000000,9.68551,9.7721,9.24672,9.33915,70256.915486415,0
+SBSI.US,D,20090415,000000,9.29634,9.87624,9.29148,9.81686,36506.255932213,0
+SBSI.US,D,20090416,000000,9.89667,10.1321,9.37904,9.9968,35566.824716434,0
+SBSI.US,D,20090417,000000,10.2469,10.4649,9.5026,10.4249,94267.913989494,0
+SBSI.US,D,20090420,000000,10.1389,10.3782,9.35179,9.36931,64348.982632696,0
+SBSI.US,D,20090421,000000,9.35179,10.3889,9.35179,10.3607,62263.527559594,0
+SBSI.US,D,20090422,000000,10.2129,10.4249,9.47147,9.55222,104613.99125211,0
+SBSI.US,D,20090423,000000,9.62908,9.77696,9.2367,9.56389,60198.628968236,0
+SBSI.US,D,20090424,000000,9.78378,10.4726,9.59405,10.2615,64634.717728962,0
+SBSI.US,D,20090427,000000,10.1846,10.5387,9.87624,9.97642,96838.502031797,0
+SBSI.US,D,20090428,000000,9.87624,10.4298,9.87624,10.241,64550.436153803,0
+SBSI.US,D,20090429,000000,10.3199,10.9815,10.281,10.9405,98667.001083078,0
+SBSI.US,D,20090430,000000,10.9027,11.1478,10.1613,10.1846,112816.02746866,0
+SBSI.US,D,20090501,000000,10.1846,10.8268,10.0124,10.0873,79368.576020202,0
+SBSI.US,D,20090504,000000,10.0026,10.5018,9.87133,10.3889,73290.024367993,0
+SBSI.US,D,20090505,000000,10.35,10.35,9.56389,9.93269,104900.75417247,0
+SBSI.US,D,20090506,000000,10.025,10.5125,9.6787,10.4687,119286.18009811,0
+SBSI.US,D,20090507,000000,10.5213,10.5213,9.83727,10.1846,100900.46282475,0
+SBSI.US,D,20090508,000000,10.1846,10.7557,10.0698,10.6633,87994.075760702,0
+SBSI.US,D,20090511,000000,10.6556,10.7255,10.4649,10.6069,83380.173432877,0
+SBSI.US,D,20090512,000000,10.6487,10.7557,10.4463,10.6633,105909.0496021,0
+SBSI.US,D,20090513,000000,10.5329,10.6906,10.2576,10.5387,115190.30111028,0
+SBSI.US,D,20090514,000000,10.6253,10.9027,10.2984,10.7187,168194.16146751,0
+SBSI.US,D,20090515,000000,10.7557,10.7557,10.0221,10.421,108765.37274066,0
+SBSI.US,D,20090518,000000,10.7305,10.7557,10.2703,10.6099,165544.43097049,0
+SBSI.US,D,20090519,000000,10.458,10.7557,10.3889,10.6973,199230.3376072,0
+SBSI.US,D,20090520,000000,10.7392,10.9776,10.4522,10.7616,277177.43291469,0
+SBSI.US,D,20090521,000000,10.6069,10.747,10.3199,10.4522,61573.857597025,0
+SBSI.US,D,20090522,000000,10.495,10.5329,10.2703,10.3344,37363.46122101,0
+SBSI.US,D,20090526,000000,10.2527,10.8043,10.2527,10.7782,99693.797346277,0
+SBSI.US,D,20090527,000000,10.7305,10.7889,10.4123,10.6487,117584.10340957,0
+SBSI.US,D,20090528,000000,10.7557,10.8043,10.4463,10.7782,128208.72099984,0
+SBSI.US,D,20090529,000000,10.8043,10.9942,10.6099,10.9572,155215.82671736,0
+SBSI.US,D,20090601,000000,10.9999,11.9495,10.9999,11.6898,433883.60455861,0
+SBSI.US,D,20090602,000000,11.6741,12.5527,11.2199,12.2754,599609.96039256,0
+SBSI.US,D,20090603,000000,12.1937,12.1937,11.6324,12.0215,136402.53462369,0
+SBSI.US,D,20090604,000000,12.0574,12.1937,11.8424,12.185,195714.1514046,0
+SBSI.US,D,20090605,000000,12.1937,12.3105,11.4446,11.8765,84601.228448573,0
+SBSI.US,D,20090608,000000,11.9553,12.1937,11.7179,12.0731,102339.41654695,0
+SBSI.US,D,20090609,000000,12.185,12.185,11.7744,11.9252,102601.51168921,0
+SBSI.US,D,20090610,000000,11.9553,12.1071,11.4738,11.6898,156041.16945945,0
+SBSI.US,D,20090611,000000,11.6898,11.9553,11.6324,11.9018,153694.64706819,0
+SBSI.US,D,20090612,000000,11.8318,11.9495,11.501,11.9204,160745.52030695,0
+SBSI.US,D,20090615,000000,11.8571,11.9018,10.9435,11.2743,120362.31191751,0
+SBSI.US,D,20090616,000000,11.4543,11.4543,10.9027,10.9027,73306.46955339,0
+SBSI.US,D,20090617,000000,10.9435,11.3113,10.815,11.1556,86473.923935608,0
+SBSI.US,D,20090618,000000,11.105,11.3551,10.8433,11.2334,87904.65506511,0
+SBSI.US,D,20090619,000000,11.249,11.249,10.8433,10.9143,201201.70420661,0
+SBSI.US,D,20090622,000000,10.7926,11.0096,10.6906,10.9727,129311.5762455,0
+SBSI.US,D,20090623,000000,11.0136,11.0136,10.5679,10.5679,94024.319680808,0
+SBSI.US,D,20090624,000000,10.6487,10.6701,10.3305,10.4522,89547.117956591,0
+SBSI.US,D,20090625,000000,10.3607,10.7926,10.3442,10.7926,57841.82833609,0
+SBSI.US,D,20090626,000000,10.6906,11.1322,10.5612,11.0252,555318.96482325,0
+SBSI.US,D,20090629,000000,10.961,10.961,10.6867,10.8005,58553.082604492,0
+SBSI.US,D,20090630,000000,10.8005,11.0136,10.8005,10.9405,88081.440808122,0
+SBSI.US,D,20090701,000000,11.0593,11.4738,10.8366,11.2129,77542.132617095,0
+SBSI.US,D,20090702,000000,11.0593,11.2334,10.3539,10.4873,102343.5278433,0
+SBSI.US,D,20090706,000000,10.4784,10.7158,10.281,10.5329,54332.836902096,0
+SBSI.US,D,20090707,000000,10.5679,10.5739,10.1769,10.207,157545.90392324,0
+SBSI.US,D,20090708,000000,10.281,10.2936,9.92002,10.1224,74477.161188809,0
+SBSI.US,D,20090709,000000,10.1943,10.2216,9.99294,10.0221,44137.84978031,0
+SBSI.US,D,20090710,000000,9.95208,10.0026,9.81102,9.97345,61883.232647298,0
+SBSI.US,D,20090713,000000,10.0465,10.2703,9.80225,10.2576,128806.91461864,0
+SBSI.US,D,20090714,000000,10.2673,10.458,10.1174,10.2186,30959.089333132,0
+SBSI.US,D,20090715,000000,10.35,10.3851,10.059,10.3043,121192.79378003,0
+SBSI.US,D,20090716,000000,10.2703,10.493,10.0416,10.312,217122.69931867,0
+SBSI.US,D,20090717,000000,10.3539,10.3734,10.1174,10.2703,95910.376880978,0
+SBSI.US,D,20090720,000000,10.3666,10.3666,10.0465,10.1389,156448.18779802,0
+SBSI.US,D,20090721,000000,10.2333,10.2703,9.99294,10.0416,97930.051212493,0
+SBSI.US,D,20090722,000000,9.97642,10.1137,9.82079,10.0221,58689.783208101,0
+SBSI.US,D,20090723,000000,9.97345,10.207,9.85484,10.1321,139504.50771912,0
+SBSI.US,D,20090724,000000,10.2216,10.8968,10.1224,10.7187,171155.32266299,0
+SBSI.US,D,20090727,000000,10.7509,11.1635,10.7509,10.9873,126238.38222451,0
+SBSI.US,D,20090728,000000,10.9405,11.1936,10.8482,10.9999,91171.080014503,0
+SBSI.US,D,20090729,000000,10.924,10.9942,10.7187,10.9435,61522.46639266,0
+SBSI.US,D,20090730,000000,10.9999,10.9999,10.7782,10.9873,101603.49450046,0
+SBSI.US,D,20090731,000000,10.9085,11.2578,10.8005,10.8268,161820.62430226,0
+SBSI.US,D,20090803,000000,10.9815,11.1682,10.7509,11.0895,78912.222125446,0
+SBSI.US,D,20090804,000000,11.0369,11.7131,10.9669,11.7044,153831.34767179,0
+SBSI.US,D,20090805,000000,11.6946,11.8971,11.3492,11.8882,224686.45677701,0
+SBSI.US,D,20090806,000000,11.9077,11.969,11.7179,11.9553,180440.68546754,0
+SBSI.US,D,20090807,000000,11.9018,12.2823,11.8124,12.1937,322132.40284438,0
+SBSI.US,D,20090810,000000,12.0681,12.3105,12.0264,12.2891,121222.60067856,0
+SBSI.US,D,20090811,000000,12.2598,12.2715,11.5215,11.8882,168764.60383596,0
+SBSI.US,D,20090812,000000,11.861,11.9875,11.6042,11.6441,94932.916173968,0
+SBSI.US,D,20090813,000000,11.7744,11.8124,11.4776,11.5964,60969.4970337,0
+SBSI.US,D,20090814,000000,11.5964,11.5964,10.8735,11.0748,139905.35911316,0
+SBSI.US,D,20090817,000000,10.9357,11.1478,10.7819,10.8346,66106.561821954,0
+SBSI.US,D,20090818,000000,10.8647,10.8735,10.5456,10.6487,134950.21918835,0
+SBSI.US,D,20090819,000000,10.5504,10.7665,10.5174,10.6633,88062.939974551,0
+SBSI.US,D,20090820,000000,10.6487,10.9999,10.6487,10.9999,100732.92749852,0
+SBSI.US,D,20090821,000000,11.1556,11.6441,11.0408,11.3113,118026.06776711,0
+SBSI.US,D,20090824,000000,11.3716,11.3716,10.7305,10.9999,79784.844775553,0
+SBSI.US,D,20090825,000000,11.0301,11.2129,10.7819,11.0593,107610.09846655,0
+SBSI.US,D,20090826,000000,10.9942,11.1283,10.9182,11.1283,62922.362799543,0
+SBSI.US,D,20090827,000000,11.0671,11.0671,10.6487,10.8696,62765.105714188,0
+SBSI.US,D,20090828,000000,10.9435,10.9435,10.4522,10.637,93724.195047321,0
+SBSI.US,D,20090831,000000,10.495,10.6322,10.2186,10.3384,139848.82878835,0
+SBSI.US,D,20090901,000000,10.1574,10.601,10.0465,10.2011,190905.99032427,0
+SBSI.US,D,20090902,000000,10.3344,10.3344,10.0737,10.1846,310564.24274198,0
+SBSI.US,D,20090903,000000,10.3043,10.5631,10.1846,10.4687,69021.470933496,0
+SBSI.US,D,20090904,000000,10.3889,10.5504,10.1894,10.4346,137089.12111399,0
+SBSI.US,D,20090908,000000,10.5679,10.637,10.4093,10.495,63572.975446795,0
+SBSI.US,D,20090909,000000,10.5174,10.8346,10.4833,10.6253,63362.271508902,0
+SBSI.US,D,20090910,000000,10.6487,10.7158,10.4726,10.6973,46583.043283962,0
+SBSI.US,D,20090911,000000,10.744,10.744,10.3948,10.421,29739.062141524,0
+SBSI.US,D,20090914,000000,10.3607,10.493,10.276,10.3851,46005.406146908,0
+SBSI.US,D,20090915,000000,10.3607,10.7782,10.276,10.7255,50333.573378468,0
+SBSI.US,D,20090916,000000,10.7032,11.2334,10.6156,11.2276,150745.81976176,0
+SBSI.US,D,20090917,000000,11.2393,11.285,10.9435,11.0136,119892.59630961,0
+SBSI.US,D,20090918,000000,11.0719,11.4378,10.8968,11.4329,175396.12484712,0
+SBSI.US,D,20090921,000000,11.2791,11.3375,10.9999,11.1635,47090.788383081,0
+SBSI.US,D,20090922,000000,11.2276,11.4679,10.8735,11.3551,48398.180622109,0
+SBSI.US,D,20090923,000000,11.0408,11.465,11.0408,11.392,93039.664205189,0
+SBSI.US,D,20090924,000000,11.3882,11.4679,10.9502,11.0252,65865.023161442,0
+SBSI.US,D,20090925,000000,10.8832,11.1128,10.8366,11.1128,66857.901229761,0
+SBSI.US,D,20090928,000000,11.1283,11.4329,11.0534,11.1478,92212.265814923,0
+SBSI.US,D,20090929,000000,11.1877,11.1877,10.9085,10.9405,28207.604251469,0
+SBSI.US,D,20090930,000000,10.889,11.0748,10.6633,10.7665,87711.4241367,0
+SBSI.US,D,20091001,000000,10.7665,10.8579,10.6069,10.6322,58201.566766639,0
+SBSI.US,D,20091002,000000,10.5213,10.709,10.4162,10.6253,77527.743079873,0
+SBSI.US,D,20091005,000000,10.6506,10.8482,10.458,10.5679,64065.303184605,0
+SBSI.US,D,20091006,000000,10.676,10.7926,10.5174,10.6099,41350.390855591,0
+SBSI.US,D,20091007,000000,10.6867,10.6867,10.5086,10.6156,50363.380276999,0
+SBSI.US,D,20091008,000000,10.6633,10.8433,10.3734,10.4406,153728.56526306,0
+SBSI.US,D,20091009,000000,10.4093,10.8579,10.3043,10.8366,82011.111748613,0
+SBSI.US,D,20091012,000000,10.8112,10.8346,10.5387,10.5504,45316.764008427,0
+SBSI.US,D,20091013,000000,10.7187,10.9085,10.3043,10.8112,99135.68886688,0
+SBSI.US,D,20091014,000000,10.889,10.9027,10.7557,10.8491,67528.042534671,0
+SBSI.US,D,20091015,000000,10.7616,10.9182,10.7305,10.9182,62813.413446291,0
+SBSI.US,D,20091016,000000,10.7926,10.889,10.6322,10.8433,51658.438626979,0
+SBSI.US,D,20091019,000000,10.8832,10.8832,10.676,10.8268,17215.025637948,0
+SBSI.US,D,20091020,000000,10.7616,10.7819,10.4726,10.7557,178779.72174247,0
+SBSI.US,D,20091021,000000,10.7616,10.7889,10.2703,10.315,152021.34945408,0
+SBSI.US,D,20091022,000000,10.2673,10.5679,10.2673,10.493,141961.00728773,0
+SBSI.US,D,20091023,000000,10.495,10.5387,10.276,10.315,68152.959579741,0
+SBSI.US,D,20091026,000000,10.3442,10.4406,10.0416,10.1613,65278.135607602,0
+SBSI.US,D,20091027,000000,10.207,10.3305,10.0465,10.059,44100.848113167,0
+SBSI.US,D,20091028,000000,10.0465,10.207,9.86652,9.88105,107525.8168914,0
+SBSI.US,D,20091029,000000,9.85484,10.0416,9.70983,9.80518,152343.0583934,0
+SBSI.US,D,20091030,000000,9.80518,10.2333,9.80518,9.93842,151724.30829285,0
+SBSI.US,D,20091102,000000,9.97642,10.1691,9.87624,9.93269,102251.02367545,0
+SBSI.US,D,20091103,000000,10.0153,10.2333,9.9034,10.096,115368.11467738,0
+SBSI.US,D,20091104,000000,10.1224,10.2265,9.6787,9.72637,96336.9238772,0
+SBSI.US,D,20091105,000000,9.79448,9.80518,9.70789,9.80518,62091.880937016,0
+SBSI.US,D,20091106,000000,9.73416,9.76626,9.60768,9.66217,47790.736586523,0
+SBSI.US,D,20091109,000000,9.77696,9.80518,9.65438,9.72929,54057.380046705,0
+SBSI.US,D,20091110,000000,9.62908,9.6962,9.46173,9.5026,77120.724741308,0
+SBSI.US,D,20091111,000000,9.63784,10.1,9.61352,9.84316,125284.56147151,0
+SBSI.US,D,20091112,000000,9.83148,9.90933,9.48703,9.5026,99783.21804187,0
+SBSI.US,D,20091113,000000,9.56389,9.70983,9.56389,9.66217,88531.627758354,0
+SBSI.US,D,20091116,000000,9.7721,10.059,9.7721,9.93269,70846.886512516,0
+SBSI.US,D,20091117,000000,9.90933,9.96771,9.59795,9.6787,77144.364695315,0
+SBSI.US,D,20091118,000000,9.7147,9.77696,9.66703,9.70983,28295.997122975,0
+SBSI.US,D,20091119,000000,9.6748,9.73416,9.56389,9.68551,70944.529800809,0
+SBSI.US,D,20091120,000000,9.6427,10.1894,9.6427,10.1224,226341.25355753,0
+SBSI.US,D,20091123,000000,10.2984,10.6556,10.1389,10.6156,194968.97894131,0
+SBSI.US,D,20091124,000000,10.5893,10.5893,10.421,10.5213,38270.002065996,0
+SBSI.US,D,20091125,000000,10.4687,10.5504,10.312,10.312,49226.606836462,0
+SBSI.US,D,20091127,000000,10.1437,10.2615,9.93842,9.95208,41302.083123488,0
+SBSI.US,D,20091130,000000,9.88496,9.89667,9.66217,9.89667,126844.79843601,0
+SBSI.US,D,20091201,000000,9.95792,9.95792,9.60281,9.66897,148697.36635579,0
+SBSI.US,D,20091202,000000,9.66217,10.025,9.66217,9.81102,54027.573148173,0
+SBSI.US,D,20091203,000000,9.88105,9.98908,9.49287,9.55222,43732.887089919,0
+SBSI.US,D,20091204,000000,9.68551,10.0221,9.6427,10.0026,65390.168433116,0
+SBSI.US,D,20091207,000000,10.029,10.0913,9.70789,9.95792,28821.215231578,0
+SBSI.US,D,20091208,000000,9.86652,9.97345,9.75848,9.78962,29887.068810093,0
+SBSI.US,D,20091209,000000,9.77696,10.1437,9.76237,9.97642,81434.502435646,0
+SBSI.US,D,20091210,000000,10.0465,10.0913,9.70789,9.75848,44479.087377289,0
+SBSI.US,D,20091211,000000,9.94436,9.99294,9.72637,9.81102,35897.784072541,0
+SBSI.US,D,20091214,000000,9.84797,9.88105,9.7721,9.86652,19072.303763673,0
+SBSI.US,D,20091215,000000,9.86652,9.89667,9.72637,9.72637,42045.199938596,0
+SBSI.US,D,20091216,000000,9.83727,9.83727,9.70107,9.72054,60261.326237561,0
+SBSI.US,D,20091217,000000,9.68551,9.77696,9.64757,9.65438,111200.28800343,0
+SBSI.US,D,20091218,000000,9.74,9.79837,9.65438,9.74,268660.88252744,0
+SBSI.US,D,20091221,000000,9.77696,9.88977,9.63395,9.65438,81850.771190997,0
+SBSI.US,D,20091222,000000,9.69233,9.76626,9.60281,9.60768,68981.385794092,0
+SBSI.US,D,20091223,000000,9.62227,9.7721,9.53082,9.60281,63377.68887021,0
+SBSI.US,D,20091224,000000,9.66897,9.66897,9.5853,9.5853,9821.8869781021,0
+SBSI.US,D,20091228,000000,9.59795,9.6962,9.56389,9.61643,48692.138311073,0
+SBSI.US,D,20091229,000000,9.62227,9.6748,9.52012,9.55903,22093.078756207,0
+SBSI.US,D,20091230,000000,9.53082,9.6787,9.43839,9.6787,75851.36199351,0
+SBSI.US,D,20091231,000000,9.61352,9.72929,9.47147,9.47147,53339.958833779,0
+SBSI.US,D,20100104,000000,9.61352,9.72929,9.48216,9.59015,92300.65868643,0
+SBSI.US,D,20100105,000000,9.59015,9.74681,9.44909,9.44909,113210.71191817,0
+SBSI.US,D,20100106,000000,9.46757,9.61643,9.44325,9.47147,74831.760498922,0
+SBSI.US,D,20100107,000000,9.49287,9.60768,9.48216,9.48216,79929.76797186,0
+SBSI.US,D,20100108,000000,9.49287,9.62227,9.49287,9.61643,45822.453459371,0
+SBSI.US,D,20100111,000000,9.6427,9.70107,9.44325,9.48216,46927.364353203,0
+SBSI.US,D,20100112,000000,9.43352,9.50552,9.34207,9.37223,53443.769066595,0
+SBSI.US,D,20100113,000000,9.38293,9.50552,9.36931,9.38877,38754.107211108,0
+SBSI.US,D,20100114,000000,9.38293,9.46173,9.35179,9.38293,31587.089850464,0
+SBSI.US,D,20100115,000000,9.42866,9.51622,9.2652,9.28369,92526.779985632,0
+SBSI.US,D,20100119,000000,9.33915,9.36444,9.24672,9.34207,47495.751073472,0
+SBSI.US,D,20100120,000000,9.24672,9.37904,9.22512,9.33331,42409.049665495,0
+SBSI.US,D,20100121,000000,9.31678,9.39558,9.18843,9.18843,135413.76785171,0
+SBSI.US,D,20100122,000000,9.17394,9.25742,8.93937,8.97993,110973.13888015,0
+SBSI.US,D,20100125,000000,9.08327,9.16451,8.95923,9.05496,41624.819886896,0
+SBSI.US,D,20100126,000000,9.05496,9.08803,8.81601,8.82058,47682.815057358,0
+SBSI.US,D,20100127,000000,8.82058,9.15867,8.82058,9.12228,69672.083580748,0
+SBSI.US,D,20100128,000000,9.11275,9.1932,8.93937,9.00066,52333.719052326,0
+SBSI.US,D,20100129,000000,9.06722,9.6427,9.02732,9.60281,188773.25534315,0
+SBSI.US,D,20100201,000000,9.64757,9.72054,9.43839,9.55222,87382.520428768,0
+SBSI.US,D,20100202,000000,9.51622,9.63395,9.34693,9.34693,104719.85713311,0
+SBSI.US,D,20100203,000000,9.26034,9.49287,9.22025,9.43352,158202.68351501,0
+SBSI.US,D,20100204,000000,9.41407,9.59015,9.36444,9.41407,113517.00349618,0
+SBSI.US,D,20100205,000000,9.41407,9.62227,9.35179,9.60281,99704.07558715,0
+SBSI.US,D,20100208,000000,9.61352,9.61352,9.33331,9.37223,91166.968718154,0
+SBSI.US,D,20100209,000000,9.49676,9.56875,9.44325,9.49287,49565.788785265,0
+SBSI.US,D,20100210,000000,9.43839,9.56875,9.36444,9.47147,77916.260584867,0
+SBSI.US,D,20100211,000000,9.42866,9.60768,9.42866,9.5853,104224.44592303,0
+SBSI.US,D,20100212,000000,9.46173,9.59015,9.36931,9.36931,81716.126235562,0
+SBSI.US,D,20100216,000000,9.46757,9.61352,9.45492,9.61352,49677.82161078,0
+SBSI.US,D,20100217,000000,9.52012,9.59795,9.48216,9.56389,95681.172109513,0
+SBSI.US,D,20100218,000000,9.53082,9.60281,9.53082,9.55903,29264.207413198,0
+SBSI.US,D,20100219,000000,9.55903,9.60281,9.55222,9.56875,35907.034489326,0
+SBSI.US,D,20100222,000000,9.60768,9.81686,9.5853,9.81686,32645.748660368,0
+SBSI.US,D,20100223,000000,9.7721,9.84797,9.62908,9.83727,40839.56228421,0
+SBSI.US,D,20100224,000000,9.84316,9.86652,9.62908,9.81102,85223.062021381,0
+SBSI.US,D,20100225,000000,9.69233,9.82079,9.6787,9.79837,38717.105543965,0
+SBSI.US,D,20100226,000000,9.81102,9.82658,9.62227,9.66897,46864.667083879,0
+SBSI.US,D,20100301,000000,9.70107,9.82079,9.60281,9.73416,102814.27127528,0
+SBSI.US,D,20100302,000000,9.70107,9.83727,9.65438,9.81686,44204.658345984,0
+SBSI.US,D,20100303,000000,9.86652,9.87133,9.74681,9.85484,64069.414480954,0
+SBSI.US,D,20100304,000000,9.85484,9.87133,9.70107,9.75166,67428.343598203,0
+SBSI.US,D,20100305,000000,9.66703,9.90933,9.66703,9.90933,80128.138020705,0
+SBSI.US,D,20100308,000000,9.88977,10.0124,9.83148,9.98325,34672.617760496,0
+SBSI.US,D,20100309,000000,9.82658,10.2615,9.82658,10.1691,66467.328076592,0
+SBSI.US,D,20100310,000000,10.2011,10.495,10.1574,10.4093,74688.89295079,0
+SBSI.US,D,20100311,000000,10.3666,10.5612,10.1137,10.5612,87401.02126234,0
+SBSI.US,D,20100312,000000,10.5504,10.5826,10.4093,10.5631,56565.270819681,0
+SBSI.US,D,20100315,000000,10.493,10.5679,10.1174,10.2936,58234.457137434,0
+SBSI.US,D,20100316,000000,10.2984,10.2984,10.1137,10.2129,38611.239662974,0
+SBSI.US,D,20100317,000000,10.3199,10.493,10.2216,10.4249,34161.789189114,0
+SBSI.US,D,20100318,000000,10.4726,10.4726,10.1691,10.2984,20958.360963843,0
+SBSI.US,D,20100319,000000,10.3782,10.5893,10.1613,10.5826,160185.35617939,0
+SBSI.US,D,20100322,000000,10.493,10.7392,10.4162,10.7032,41686.489332133,0
+SBSI.US,D,20100323,000000,10.637,10.637,10.3247,10.4249,139685.40475848,0
+SBSI.US,D,20100324,000000,10.4123,10.495,10.3344,10.4406,57103.850641419,0
+SBSI.US,D,20100325,000000,10.4833,10.5612,10.3442,10.3539,60251.047996688,0
+SBSI.US,D,20100326,000000,10.3666,10.5504,10.3043,10.3851,52133.293355304,0
+SBSI.US,D,20100329,000000,10.3851,10.5213,10.3666,10.4522,50294.516063151,0
+SBSI.US,D,20100330,000000,10.637,10.6973,10.4833,10.5018,42653.671798269,0
+SBSI.US,D,20100331,000000,10.493,10.5893,10.4123,10.4123,76970.662424564,0
+SBSI.US,D,20100401,000000,10.4406,10.5329,10.3666,10.4093,50368.519397436,0
+SBSI.US,D,20100405,000000,10.4726,10.6487,10.4346,10.6322,87856.347333007,0
+SBSI.US,D,20100406,000000,10.5826,10.7353,10.3851,10.6906,52646.177574861,0
+SBSI.US,D,20100407,000000,10.5739,10.7158,10.493,10.6506,97872.493063605,0
+SBSI.US,D,20100408,000000,10.6409,10.9572,10.5739,10.8783,65247.300884984,0
+SBSI.US,D,20100409,000000,10.8482,10.8482,10.6215,10.6409,58369.102092867,0
+SBSI.US,D,20100412,000000,10.6156,10.8433,10.5456,10.6867,53319.402352032,0
+SBSI.US,D,20100413,000000,10.6973,10.8783,10.5952,10.8696,55097.538023037,0
+SBSI.US,D,20100414,000000,10.8968,11.0301,10.8268,11.0301,57193.271337013,0
+SBSI.US,D,20100415,000000,10.9776,11.0748,10.815,11.0671,111121.14554872,0
+SBSI.US,D,20100416,000000,10.9999,11.2276,10.8832,10.9435,154004.02211844,0
+SBSI.US,D,20100419,000000,10.8647,11.1322,10.7819,11.0748,83267.112783276,0
+SBSI.US,D,20100420,000000,11.0992,11.1128,11.0252,11.1128,59949.895539113,0
+SBSI.US,D,20100421,000000,11.0972,11.1128,10.9435,11.0496,36856.743945977,0
+SBSI.US,D,20100422,000000,11.0252,11.1508,11.0039,11.1322,81224.82632184,0
+SBSI.US,D,20100423,000000,11.105,11.3191,11.0369,11.2042,78201.995681133,0
+SBSI.US,D,20100426,000000,11.1556,11.3969,11.1556,11.2451,187106.12467357,0
+SBSI.US,D,20100427,000000,11.1635,11.3492,10.924,10.9669,70623.848685575,0
+SBSI.US,D,20100428,000000,10.9942,11.1789,10.9502,10.9776,31257.158318445,0
+SBSI.US,D,20100429,000000,11.0252,11.3318,10.9815,11.2986,100959.04879772,0
+SBSI.US,D,20100430,000000,11.2694,11.2694,10.8832,10.9405,173979.78325485,0
+SBSI.US,D,20100503,000000,10.9502,11.1205,10.8696,11.1098,65115.739401811,0
+SBSI.US,D,20100504,000000,10.9727,11.0496,10.709,10.8735,115685.71232035,0
+SBSI.US,D,20100505,000000,10.7926,10.9999,10.7032,10.961,84351.467195363,0
+SBSI.US,D,20100506,000000,10.9455,11.0972,10.6215,10.7819,147054.90346431,0
+SBSI.US,D,20100507,000000,10.7819,10.889,10.3889,10.4463,170567.40728506,0
+SBSI.US,D,20100510,000000,10.7819,11.0748,10.6487,11.0436,113766.76474938,0
+SBSI.US,D,20100511,000000,10.9085,11.1478,10.7509,11.1098,141440.92829956,0
+SBSI.US,D,20100512,000000,11.105,11.2578,10.9357,11.2393,116683.72950911,0
+SBSI.US,D,20100513,000000,11.1732,11.1965,10.9776,11.1205,35883.394535318,0
+SBSI.US,D,20100514,000000,10.9727,10.9776,10.676,10.7392,91508.206315133,0
+SBSI.US,D,20100517,000000,10.8366,10.9085,10.676,10.709,175247.09035447,0
+SBSI.US,D,20100518,000000,10.8491,10.8783,10.5387,10.6506,95093.256731585,0
+SBSI.US,D,20100519,000000,10.5893,10.7392,10.5174,10.6215,59618.936183007,0
+SBSI.US,D,20100520,000000,10.4026,10.5739,10.0796,10.0796,92459.97141996,0
+SBSI.US,D,20100521,000000,9.97345,10.35,9.82079,10.2703,116787.53974192,0
+SBSI.US,D,20100524,000000,10.2333,10.4162,10.0221,10.029,47801.014827396,0
+SBSI.US,D,20100525,000000,9.79837,10.207,9.79837,10.1574,50485.691343386,0
+SBSI.US,D,20100526,000000,10.1943,10.4726,10.1691,10.2333,71230.264897073,0
+SBSI.US,D,20100527,000000,10.4522,10.5893,10.3442,10.5174,75370.34032066,0
+SBSI.US,D,20100528,000000,10.4649,10.4649,10.1437,10.2615,80545.434600144,0
+SBSI.US,D,20100601,000000,10.1691,10.35,9.86063,9.88496,76855.546126788,0
+SBSI.US,D,20100602,000000,9.88496,10.3247,9.88105,10.2936,105959.41298237,0
+SBSI.US,D,20100603,000000,10.2576,10.458,10.1613,10.2381,72487.293755824,0
+SBSI.US,D,20100604,000000,10.0026,10.1048,9.75848,9.78962,140376.10254514,0
+SBSI.US,D,20100607,000000,9.86652,9.90933,9.63395,9.63395,78938.945551715,0
+SBSI.US,D,20100608,000000,9.6427,9.77696,9.55222,9.72054,53130.282719972,0
+SBSI.US,D,20100609,000000,9.79448,9.92477,9.65438,9.70107,64710.776711419,0
+SBSI.US,D,20100610,000000,9.88105,10.0124,9.75848,9.88105,105794.9611284,0
+SBSI.US,D,20100611,000000,9.84316,10.0737,9.83727,10.0698,57846.967456526,0
+SBSI.US,D,20100614,000000,10.1846,10.4123,10.0221,10.0737,83319.531811728,0
+SBSI.US,D,20100615,000000,10.0873,10.2333,9.86063,10.1613,87594.252190749,0
+SBSI.US,D,20100616,000000,10.0698,10.2877,10.0465,10.1174,41641.265072293,0
+SBSI.US,D,20100617,000000,10.2129,10.2129,9.90933,10.0913,71099.731237989,0
+SBSI.US,D,20100618,000000,10.1516,10.2333,10.0124,10.1894,137268.99032927,0
+SBSI.US,D,20100621,000000,10.3043,10.3734,10.0465,10.1174,74853.344804755,0
+SBSI.US,D,20100622,000000,10.1691,10.2333,9.92477,9.95792,106872.12077188,0
+SBSI.US,D,20100623,000000,9.91507,10.1321,9.91507,9.98908,61241.870416831,0
+SBSI.US,D,20100624,000000,9.92774,10.1613,9.89865,9.90933,54062.51916714,0
+SBSI.US,D,20100625,000000,9.98325,10.3666,9.91507,10.2527,751485.35882624,0
+SBSI.US,D,20100628,000000,10.281,10.6556,10.281,10.5504,105145.37630524,0
+SBSI.US,D,20100629,000000,10.3782,10.421,10.066,10.2333,125221.86420219,0
+SBSI.US,D,20100630,000000,10.2615,10.312,9.94436,9.95792,100878.87851892,0
+SBSI.US,D,20100701,000000,10.0153,10.059,9.83727,10.0026,54773.773435543,0
+SBSI.US,D,20100702,000000,10.0913,10.1,9.88977,9.90933,48007.60746894,0
+SBSI.US,D,20100706,000000,10.059,10.1846,9.75848,9.87624,45385.628222275,0
+SBSI.US,D,20100707,000000,9.92477,10.0796,9.92477,10.0796,110115.93359134,0
+SBSI.US,D,20100708,000000,10.1321,10.2186,9.99294,10.0796,67166.248455946,0
+SBSI.US,D,20100709,000000,10.0348,10.1174,9.99294,10.059,79170.205971355,0
+SBSI.US,D,20100712,000000,9.9968,9.9968,9.83148,9.86063,84875.657479879,0
+SBSI.US,D,20100713,000000,9.98908,10.2265,9.88977,10.1389,158591.20102002,0
+SBSI.US,D,20100714,000000,10.0913,10.1253,9.87624,10.0026,56332.982575954,0
+SBSI.US,D,20100715,000000,9.98325,10.0221,9.74681,9.87624,61843.147507893,0
+SBSI.US,D,20100716,000000,9.77696,9.78962,9.49287,9.50941,126541.59033027,0
+SBSI.US,D,20100719,000000,9.55222,9.83727,9.43352,9.53082,49836.106520222,0
+SBSI.US,D,20100720,000000,9.43839,9.66897,9.43839,9.66897,108847.59866765,0
+SBSI.US,D,20100721,000000,9.73416,10.029,9.38877,9.41407,71402.939343738,0
+SBSI.US,D,20100722,000000,9.56389,9.84797,9.38293,9.80225,237290.66355939,0
+SBSI.US,D,20100723,000000,9.72929,10.0796,9.65438,9.95792,90956.26478026,0
+SBSI.US,D,20100726,000000,10.0348,10.1516,9.66897,9.90933,154906.45166709,0
+SBSI.US,D,20100727,000000,9.99294,10.1321,9.75848,10.1,129178.98693825,0
+SBSI.US,D,20100728,000000,10.0513,10.1174,9.83727,9.88105,81957.664896074,0
+SBSI.US,D,20100729,000000,9.98908,10.025,9.74681,9.82658,90334.431207452,0
+SBSI.US,D,20100730,000000,9.68551,9.9034,9.5853,9.60768,96417.094156009,0
+SBSI.US,D,20100802,000000,9.7721,9.79837,9.61352,9.66897,67367.701977054,0
+SBSI.US,D,20100803,000000,9.60768,9.72637,9.57946,9.60768,33087.713017901,0
+SBSI.US,D,20100804,000000,9.62908,9.7721,9.60281,9.70107,27590.909799097,0
+SBSI.US,D,20100805,000000,9.63395,9.77696,9.57946,9.62908,55476.805111246,0
+SBSI.US,D,20100806,000000,9.51622,9.6748,9.44909,9.66897,96314.311747281,0
+SBSI.US,D,20100809,000000,9.6748,9.74681,9.59795,9.70107,78219.468690616,0
+SBSI.US,D,20100810,000000,9.59405,9.6962,9.57946,9.59795,69255.814825398,0
+SBSI.US,D,20100811,000000,9.44909,9.52498,9.17871,9.18843,154315.45281689,0
+SBSI.US,D,20100812,000000,9.13377,9.33331,9.13377,9.25353,68416.082546086,0
+SBSI.US,D,20100813,000000,9.20381,9.43839,9.16918,9.21452,120714.85557944,0
+SBSI.US,D,20100816,000000,9.15477,9.33331,9.15477,9.29148,49785.743139945,0
+SBSI.US,D,20100817,000000,9.32552,9.48216,9.29148,9.43352,58491.413159255,0
+SBSI.US,D,20100818,000000,9.42866,9.47828,9.36444,9.39558,86917.943941315,0
+SBSI.US,D,20100819,000000,9.34207,9.35665,9.16451,9.16451,90621.194127806,0
+SBSI.US,D,20100820,000000,9.13377,9.17394,9.01126,9.04912,212351.53990548,0
+SBSI.US,D,20100823,000000,9.20381,9.47147,9.17394,9.20002,98796.506918075,0
+SBSI.US,D,20100824,000000,9.10701,9.40141,9.10701,9.25353,95855.902204351,0
+SBSI.US,D,20100825,000000,9.16451,9.43839,9.16451,9.42866,117655.0232716,0
+SBSI.US,D,20100826,000000,9.47828,9.55222,9.25742,9.2652,62070.296631183,0
+SBSI.US,D,20100827,000000,9.39558,9.5853,9.2652,9.53082,170071.99607499,0
+SBSI.US,D,20100830,000000,9.48216,9.48216,9.24049,9.25742,73882.05104227,0
+SBSI.US,D,20100831,000000,9.22317,9.31678,9.1971,9.23952,84882.85224849,0
+SBSI.US,D,20100901,000000,9.40433,9.54638,9.33915,9.48703,96919.700134692,0
+SBSI.US,D,20100902,000000,9.51622,9.51622,9.40433,9.47828,55593.977057195,0
+SBSI.US,D,20100903,000000,9.56389,9.56389,9.32552,9.53859,63999.522443019,0
+SBSI.US,D,20100907,000000,9.52012,9.53859,9.43839,9.47147,72311.535836898,0
+SBSI.US,D,20100908,000000,9.5026,9.65438,9.44909,9.5026,62124.77130781,0
+SBSI.US,D,20100909,000000,9.65438,9.65438,9.40433,9.49287,39788.098242917,0
+SBSI.US,D,20100910,000000,9.55903,9.60768,9.41893,9.47147,70882.860355571,0
+SBSI.US,D,20100913,000000,9.57946,9.62227,9.39558,9.57946,142129.57043805,0
+SBSI.US,D,20100914,000000,9.52498,9.53859,9.44909,9.47828,52236.075764033,0
+SBSI.US,D,20100915,000000,9.41893,9.47147,9.35665,9.41407,99102.798496087,0
+SBSI.US,D,20100916,000000,9.37223,9.40823,9.30218,9.33331,37966.793960246,0
+SBSI.US,D,20100917,000000,9.44325,9.56875,9.38877,9.41407,72166.61264059,0
+SBSI.US,D,20100920,000000,9.43352,9.83148,9.38877,9.82658,108645.11732245,0
+SBSI.US,D,20100921,000000,9.79448,9.88105,9.60281,9.60281,58833.678580321,0
+SBSI.US,D,20100922,000000,9.59795,9.6787,9.47147,9.47828,119105.28305875,0
+SBSI.US,D,20100923,000000,9.45492,9.61643,9.40823,9.4238,62914.140206845,0
+SBSI.US,D,20100924,000000,9.55222,9.66703,9.50552,9.66703,76437.221723263,0
+SBSI.US,D,20100927,000000,9.6787,9.6787,9.47828,9.49287,18597.449035348,0
+SBSI.US,D,20100928,000000,9.53859,9.70983,9.41407,9.68551,100659.95198833,0
+SBSI.US,D,20100929,000000,9.62908,9.70789,9.59405,9.65438,83956.782745845,0
+SBSI.US,D,20100930,000000,9.70789,9.70983,9.57946,9.65535,60838.963374615,0
+SBSI.US,D,20101001,000000,9.70983,9.70983,9.43352,9.61643,48185.421036041,0
+SBSI.US,D,20101004,000000,9.56389,9.66217,9.40141,9.51622,60582.007352793,0
+SBSI.US,D,20101005,000000,9.63395,9.70789,9.50941,9.6748,105763.09858169,0
+SBSI.US,D,20101006,000000,9.6787,9.6962,9.5853,9.66217,53685.307727106,0
+SBSI.US,D,20101007,000000,9.70983,9.70983,9.45492,9.57265,56325.787807344,0
+SBSI.US,D,20101008,000000,9.60281,9.7721,9.38293,9.70107,77266.675761702,0
+SBSI.US,D,20101011,000000,9.5853,9.66217,9.52498,9.61643,16885.094105929,0
+SBSI.US,D,20101012,000000,9.56875,9.66897,9.43352,9.63784,33487.536587855,0
+SBSI.US,D,20101013,000000,9.59015,9.70789,9.48216,9.66217,94209.32801652,0
+SBSI.US,D,20101014,000000,9.6748,9.70107,9.52498,9.63395,37672.836271283,0
+SBSI.US,D,20101015,000000,9.75848,9.79837,9.62227,9.70107,83677.214594103,0
+SBSI.US,D,20101018,000000,9.75166,9.81102,9.69233,9.81102,23362.441504004,0
+SBSI.US,D,20101019,000000,9.66703,9.97642,9.63784,9.72929,70674.212065852,0
+SBSI.US,D,20101020,000000,9.80518,9.95208,9.66897,9.85484,40513.74204854,0
+SBSI.US,D,20101021,000000,9.92477,10.0153,9.53373,9.7147,76031.231208785,0
+SBSI.US,D,20101022,000000,9.79448,9.87624,9.72054,9.83148,30661.02034782,0
+SBSI.US,D,20101025,000000,9.89865,9.89865,9.60281,9.80518,56426.514567897,0
+SBSI.US,D,20101026,000000,9.72637,9.89667,9.6748,9.81102,64372.622586703,0
+SBSI.US,D,20101027,000000,9.74,9.87624,9.56875,9.66217,65997.612468702,0
+SBSI.US,D,20101028,000000,9.76237,9.76237,9.59015,9.61643,26370.882607489,0
+SBSI.US,D,20101029,000000,9.71276,9.7721,9.5853,9.61352,66600.945207939,0
+SBSI.US,D,20101101,000000,9.62908,9.66703,9.39558,9.53859,122210.33962644,0
+SBSI.US,D,20101102,000000,9.64367,9.72734,9.4666,9.59795,114175.83873614,0
+SBSI.US,D,20101103,000000,9.59405,9.76237,9.5853,9.76237,45536.718363105,0
+SBSI.US,D,20101104,000000,9.86063,10.2216,9.82658,10.2186,138576.3825683,0
+SBSI.US,D,20101105,000000,10.2216,10.2216,9.92477,10.1613,62583.180850739,0
+SBSI.US,D,20101108,000000,10.1048,10.1048,9.87133,10.096,38680.103876823,0
+SBSI.US,D,20101109,000000,10.0465,10.1846,9.97345,10.0796,55871.489560763,0
+SBSI.US,D,20101110,000000,10.1137,10.2216,10.029,10.2216,76166.903988307,0
+SBSI.US,D,20101111,000000,10.1,10.3305,10.025,10.2216,53355.376195088,0
+SBSI.US,D,20101112,000000,10.1137,10.2216,10.059,10.0873,39350.245181733,0
+SBSI.US,D,20101115,000000,10.1691,10.3247,10.1437,10.1817,26129.343946976,0
+SBSI.US,D,20101116,000000,10.1048,10.1437,9.92477,10.1048,58281.737045448,0
+SBSI.US,D,20101117,000000,10.1087,10.1894,9.92002,10.1719,65487.811721409,0
+SBSI.US,D,20101118,000000,10.2216,10.3247,10.1516,10.1817,58684.644087664,0
+SBSI.US,D,20101119,000000,10.1943,10.4463,10.1253,10.4463,74429.881280794,0
+SBSI.US,D,20101122,000000,10.2469,10.528,10.2333,10.5174,64435.319856028,0
+SBSI.US,D,20101123,000000,10.4346,10.5125,10.3442,10.4162,46579.9598117,0
+SBSI.US,D,20101124,000000,10.4687,10.7255,10.421,10.6906,44654.845296214,0
+SBSI.US,D,20101126,000000,10.6215,10.709,10.5739,10.6487,18293.213105512,0
+SBSI.US,D,20101129,000000,10.6156,10.815,10.5826,10.8043,38219.638685719,0
+SBSI.US,D,20101130,000000,10.7362,10.815,10.6099,10.6915,77294.427012058,0
+SBSI.US,D,20101201,000000,10.8783,10.961,10.7255,10.9027,95426.271735866,0
+SBSI.US,D,20101202,000000,10.8579,10.9085,10.7509,10.8579,63271.82298922,0
+SBSI.US,D,20101203,000000,10.7926,10.8579,10.7158,10.8219,38329.615863058,0
+SBSI.US,D,20101206,000000,10.8491,10.8832,10.7187,10.855,31111.207298051,0
+SBSI.US,D,20101207,000000,10.9085,11.0369,10.7889,10.9669,60796.822587036,0
+SBSI.US,D,20101208,000000,10.9669,10.9873,10.8696,10.9027,38462.205170318,0
+SBSI.US,D,20101209,000000,10.9873,10.9873,10.8366,10.8696,70151.049605423,0
+SBSI.US,D,20101210,000000,10.9405,10.9727,10.8433,10.961,47060.98148455,0
+SBSI.US,D,20101213,000000,10.9873,10.9873,10.855,10.9143,112390.50829652,0
+SBSI.US,D,20101214,000000,10.961,10.9776,10.7665,10.8968,93520.685878038,0
+SBSI.US,D,20101215,000000,10.9182,10.9815,10.8433,10.8647,63881.32267298,0
+SBSI.US,D,20101216,000000,10.8637,11.0136,10.7986,10.961,59682.661276419,0
+SBSI.US,D,20101217,000000,10.9942,11.0252,10.9182,10.9405,36212.29824325,0
+SBSI.US,D,20101220,000000,10.9455,10.961,10.2703,10.6156,91947.087200404,0
+SBSI.US,D,20101221,000000,10.6253,10.9815,10.5572,10.9435,44356.776310901,0
+SBSI.US,D,20101222,000000,10.9999,11.0252,10.855,10.9873,79075.646155326,0
+SBSI.US,D,20101223,000000,10.9776,11.0096,10.8491,10.9085,19894.563033502,0
+SBSI.US,D,20101227,000000,10.9085,11.0436,10.7819,11.0408,71709.230921749,0
+SBSI.US,D,20101228,000000,11.0408,11.1381,11.0136,11.0534,30075.160618067,0
+SBSI.US,D,20101229,000000,11.0554,11.108,10.9455,10.9455,16147.116411258,0
+SBSI.US,D,20101230,000000,10.8823,11.1255,10.8823,11.0203,25764.466395991,0
+SBSI.US,D,20101231,000000,10.996,11.1352,10.7625,10.7703,29222.06662562,0
+SBSI.US,D,20110103,000000,10.8968,11.1098,10.8219,10.9727,75207.944114869,0
+SBSI.US,D,20110104,000000,10.9572,10.9572,10.5612,10.5952,77816.5616484,0
+SBSI.US,D,20110105,000000,10.6069,10.6556,10.4784,10.637,106124.89266043,0
+SBSI.US,D,20110106,000000,10.6069,10.6506,10.4784,10.5679,51261.698529287,0
+SBSI.US,D,20110107,000000,10.5739,10.5739,10.3043,10.4833,72677.441211971,0
+SBSI.US,D,20110110,000000,10.3948,10.5612,10.2703,10.5086,55205.459552202,0
+SBSI.US,D,20110111,000000,10.528,10.637,10.5086,10.6253,51143.498759249,0
+SBSI.US,D,20110112,000000,10.709,10.744,10.6409,10.7032,38032.574701833,0
+SBSI.US,D,20110113,000000,10.709,10.7926,10.4298,10.5387,103999.35244792,0
+SBSI.US,D,20110114,000000,10.5086,10.7353,10.495,10.709,70734.853687002,0
+SBSI.US,D,20110118,000000,10.7227,10.7606,10.565,10.7178,77184.44983472,0
+SBSI.US,D,20110119,000000,10.7372,10.7372,10.276,10.276,54802.552509985,0
+SBSI.US,D,20110120,000000,10.2333,10.3305,10.1224,10.1574,44610.648860461,0
+SBSI.US,D,20110121,000000,10.207,10.2936,10.1691,10.207,69162.282833455,0
+SBSI.US,D,20110124,000000,10.2011,10.315,10.1516,10.2011,35738.471339011,0
+SBSI.US,D,20110125,000000,10.1437,10.5572,10.1437,10.5213,61364.181483217,0
+SBSI.US,D,20110126,000000,10.5739,10.7255,10.5387,10.6584,49319.111004317,0
+SBSI.US,D,20110127,000000,10.6215,10.7353,10.3714,10.6798,27850.949293181,0
+SBSI.US,D,20110128,000000,10.5504,10.6798,10.3043,10.3607,94667.73755945,0
+SBSI.US,D,20110131,000000,10.4036,11.0146,10.1399,10.9455,496752.52050561,0
+SBSI.US,D,20110201,000000,10.9299,11.0436,10.8005,10.9299,164009.88960818,0
+SBSI.US,D,20110202,000000,10.8735,11.0252,10.6156,10.6906,54789.190796851,0
+SBSI.US,D,20110203,000000,10.7324,10.8366,10.6944,10.7139,36851.604825542,0
+SBSI.US,D,20110204,000000,10.676,10.7557,10.5679,10.5952,33878.109741024,0
+SBSI.US,D,20110207,000000,10.5739,10.8832,10.5739,10.7616,53939.180276666,0
+SBSI.US,D,20110208,000000,10.709,10.7926,10.5456,10.6973,38866.140036622,0
+SBSI.US,D,20110209,000000,10.6215,10.7819,10.6069,10.637,123605.0969129,0
+SBSI.US,D,20110210,000000,10.6079,10.8102,10.6079,10.707,97778.961071663,0
+SBSI.US,D,20110211,000000,10.7538,11.0418,10.7324,10.9942,68450.000740966,0
+SBSI.US,D,20110214,000000,11.0136,11.0534,10.9405,11.0136,32334.31796192,0
+SBSI.US,D,20110215,000000,10.9357,11.1789,10.9357,11.1556,59133.803213808,0
+SBSI.US,D,20110216,000000,11.1011,11.2286,11.1011,11.1945,37328.515202043,0
+SBSI.US,D,20110218,000000,11.1478,11.2286,11.1148,11.2101,25404.727965441,0
+SBSI.US,D,20110222,000000,11.1148,11.3355,11.0418,11.0729,79486.77579024,0
+SBSI.US,D,20110223,000000,11.1011,11.287,11.0252,11.0418,92664.508413329,0
+SBSI.US,D,20110224,000000,11.0418,11.3755,11.0418,11.3288,68389.359119816,0
+SBSI.US,D,20110225,000000,11.3132,11.6187,11.2412,11.5827,44192.324456936,0
+SBSI.US,D,20110228,000000,11.5282,11.7539,11.4299,11.6606,84993.857249916,0
+SBSI.US,D,20110301,000000,11.6946,11.7005,11.4299,11.4942,51511.459782498,0
+SBSI.US,D,20110302,000000,11.466,11.4991,11.2256,11.4825,48327.260760085,0
+SBSI.US,D,20110303,000000,11.5565,11.6741,11.5078,11.5915,81821.992116552,0
+SBSI.US,D,20110304,000000,11.5612,11.6265,11.2675,11.3288,36084.848056427,0
+SBSI.US,D,20110307,000000,11.4368,11.4368,10.924,11.0758,56201.421092782,0
+SBSI.US,D,20110308,000000,11.0603,11.2606,11.0418,11.105,99414.229194534,0
+SBSI.US,D,20110309,000000,11.0252,11.2042,11.0252,11.105,56909.591888922,0
+SBSI.US,D,20110310,000000,10.9572,10.9825,10.7917,10.8958,104024.02022601,0
+SBSI.US,D,20110311,000000,10.8823,10.9348,10.7713,10.8366,52181.601087407,0
+SBSI.US,D,20110314,000000,10.7538,10.8823,10.7538,10.815,34267.655070105,0
+SBSI.US,D,20110315,000000,10.6566,10.815,10.6176,10.707,46852.333194832,0
+SBSI.US,D,20110316,000000,10.6546,10.8637,10.6283,10.6603,108025.33939781,0
+SBSI.US,D,20110317,000000,10.9445,10.9445,10.6069,10.6215,66645.141643692,0
+SBSI.US,D,20110318,000000,10.7645,11.0252,10.7227,10.9873,131477.20159741,0
+SBSI.US,D,20110321,000000,11.0603,11.2256,10.9494,11.2101,47313.826210022,0
+SBSI.US,D,20110322,000000,11.1965,11.2286,11.1225,11.1945,32760.864958145,0
+SBSI.US,D,20110323,000000,11.1478,11.1692,11.068,11.1108,79225.708472069,0
+SBSI.US,D,20110324,000000,11.1011,11.1965,11.0914,11.1829,21702.505603038,0
+SBSI.US,D,20110325,000000,11.1692,11.3512,11.1653,11.2354,44468.809136416,0
+SBSI.US,D,20110328,000000,11.1478,11.2714,11.0972,11.0972,48306.70427834,0
+SBSI.US,D,20110329,000000,11.0972,11.1478,11.0603,11.1011,32306.566711563,0
+SBSI.US,D,20110330,000000,11.1225,11.1742,11.0544,11.0729,142664.03896342,0
+SBSI.US,D,20110331,000000,11.0213,11.0583,10.8366,11.0213,142725.70840867,0
+SBSI.US,D,20110401,000000,11.0603,11.1148,10.9825,11.0184,217197.73047704,0
+SBSI.US,D,20110404,000000,11.0914,11.0914,10.9942,11.0136,61526.577689009,0
+SBSI.US,D,20110405,000000,11.0369,11.1439,11.0369,11.1439,64849.532963204,0
+SBSI.US,D,20110406,000000,11.1742,11.6109,11.1742,11.5964,132844.2076335,0
+SBSI.US,D,20110407,000000,11.5964,11.6314,11.4825,11.5331,35891.617128017,0
+SBSI.US,D,20110408,000000,11.6002,11.6002,11.3355,11.466,54222.859724758,0
+SBSI.US,D,20110411,000000,11.5038,11.5565,11.3443,11.4144,72786.390565224,0
+SBSI.US,D,20110412,000000,11.3628,11.4299,11.2656,11.2694,42036.977345897,0
+SBSI.US,D,20110413,000000,11.2256,11.4144,11.1293,11.1789,62962.447938948,0
+SBSI.US,D,20110414,000000,11.1742,11.4368,11.1439,11.391,89842.103469643,0
+SBSI.US,D,20110415,000000,11.4299,11.4484,11.2773,11.3512,80890.783493472,0
+SBSI.US,D,20110418,000000,10.7324,10.9942,10.5582,10.8823,85203.533363722,0
+SBSI.US,D,20110419,000000,10.9727,10.9727,10.8482,10.9455,36763.211954036,0
+SBSI.US,D,20110420,000000,11.068,11.068,10.815,10.9669,48926.482202973,0
+SBSI.US,D,20110421,000000,11.0136,11.0301,10.815,10.9873,53035.722903942,0
+SBSI.US,D,20110425,000000,10.889,10.9027,10.5582,10.7022,71261.099619691,0
+SBSI.US,D,20110426,000000,10.7139,10.9942,10.6789,10.9727,48088.805571836,0
+SBSI.US,D,20110427,000000,11.0049,11.2354,11.0049,11.1965,51001.659035204,0
+SBSI.US,D,20110428,000000,11.2042,11.3579,11.1225,11.3482,64790.946990228,0
+SBSI.US,D,20110429,000000,11.3569,11.3794,11.0807,11.1965,68293.771479698,0
+SBSI.US,D,20110502,000000,11.1906,11.2286,10.7772,10.815,47405.30255379,0
+SBSI.US,D,20110503,000000,10.8043,10.9952,10.6556,10.712,51722.16372039,0
+SBSI.US,D,20110504,000000,10.6915,10.8823,10.6215,10.6419,64109.499620358,0
+SBSI.US,D,20110505,000000,10.601,10.7976,10.5602,10.601,78241.052996449,0
+SBSI.US,D,20110506,000000,10.7003,10.8092,10.5602,10.6069,81934.024942067,0
+SBSI.US,D,20110509,000000,10.5709,10.7022,10.5582,10.6449,79990.40959301,0
+SBSI.US,D,20110510,000000,10.6876,10.7801,10.635,10.7772,26392.466913322,0
+SBSI.US,D,20110511,000000,10.712,10.712,10.5679,10.5679,107071.51864482,0
+SBSI.US,D,20110512,000000,10.5582,10.6789,10.4259,10.6283,70053.406317131,0
+SBSI.US,D,20110513,000000,10.5826,10.6419,10.4327,10.5368,58903.570618256,0
+SBSI.US,D,20110516,000000,10.531,10.5729,10.3247,10.3354,91671.630345012,0
+SBSI.US,D,20110517,000000,10.3247,10.499,10.3053,10.4269,58067.949635293,0
+SBSI.US,D,20110518,000000,10.4619,10.6263,10.3676,10.5893,58445.161075327,0
+SBSI.US,D,20110519,000000,10.638,10.638,10.3744,10.3861,95356.379697932,0
+SBSI.US,D,20110520,000000,10.423,10.4425,10.2703,10.312,106405.48863625,0
+SBSI.US,D,20110523,000000,10.2168,10.4143,10.2168,10.2703,53610.276568735,0
+SBSI.US,D,20110524,000000,10.3354,10.3861,10.1992,10.2673,88024.910483321,0
+SBSI.US,D,20110525,000000,10.2527,10.4677,10.2527,10.3442,70493.31502649,0
+SBSI.US,D,20110526,000000,10.316,10.423,10.316,10.3861,87870.736870229,0
+SBSI.US,D,20110527,000000,10.4376,10.4677,10.3559,10.423,27904.396145719,0
+SBSI.US,D,20110531,000000,10.4366,10.49,10.3724,10.4687,166194.01579367,0
+SBSI.US,D,20110601,000000,10.4425,10.4425,10.101,10.1155,66106.561821954,0
+SBSI.US,D,20110602,000000,10.1661,10.2936,10.0124,10.2109,50114.646847877,0
+SBSI.US,D,20110603,000000,10.0707,10.3305,9.92002,10.0767,144851.24862117,0
+SBSI.US,D,20110606,000000,10.0767,10.2216,9.99393,10.0309,67234.084845707,0
+SBSI.US,D,20110607,000000,10.0124,10.1194,9.97741,10.0358,75989.090421206,0
+SBSI.US,D,20110608,000000,10.0221,10.1194,9.97741,10.0309,99552.985446318,0
+SBSI.US,D,20110609,000000,10.0484,10.1661,9.94436,9.96771,74205.815629765,0
+SBSI.US,D,20110610,000000,9.94436,10.0426,9.9317,9.97345,88575.824194107,0
+SBSI.US,D,20110613,000000,10.0221,10.1155,9.92002,9.93842,51672.828164202,0
+SBSI.US,D,20110614,000000,9.99779,10.0543,9.76821,9.81784,106331.48530198,0
+SBSI.US,D,20110615,000000,9.74777,9.82462,9.61643,9.63784,60081.457022286,0
+SBSI.US,D,20110616,000000,9.73903,9.91804,9.6894,9.76626,156393.71312139,0
+SBSI.US,D,20110617,000000,9.81784,9.96079,9.72734,9.72734,147960.41648521,0
+SBSI.US,D,20110620,000000,9.70983,9.90834,9.70983,9.88398,85276.508873921,0
+SBSI.US,D,20110621,000000,9.92675,10.0426,9.8149,10.0085,96470.541008548,0
+SBSI.US,D,20110622,000000,9.92002,9.99393,9.87035,9.91408,70869.498642437,0
+SBSI.US,D,20110623,000000,9.8412,10.0543,9.71567,10.027,62474.231497487,0
+SBSI.US,D,20110624,000000,10.027,10.1077,9.92477,10.0173,234032.46120269,0
+SBSI.US,D,20110627,000000,9.98908,10.3967,9.98908,10.3724,74259.262482304,0
+SBSI.US,D,20110628,000000,10.3967,10.3967,10.276,10.3744,49140.26961313,0
+SBSI.US,D,20110629,000000,10.423,10.423,10.2576,10.312,48933.676971585,0
+SBSI.US,D,20110630,000000,10.3714,10.3714,10.2713,10.313,77583.245580586,0
+SBSI.US,D,20110701,000000,10.3208,10.5631,10.3208,10.4707,47234.683755301,0
+SBSI.US,D,20110705,000000,10.4765,10.4765,10.3208,10.4425,33354.947280595,0
+SBSI.US,D,20110706,000000,10.3607,10.638,10.3607,10.5485,41956.80706709,0
+SBSI.US,D,20110707,000000,10.6099,10.7917,10.4191,10.6156,54206.414539361,0
+SBSI.US,D,20110708,000000,10.5067,10.5554,10.454,10.5271,30648.686458772,0
+SBSI.US,D,20110711,000000,10.3802,10.4813,10.3305,10.3802,31120.457714837,0
+SBSI.US,D,20110712,000000,10.3412,10.6322,10.3412,10.49,31064.955214123,0
+SBSI.US,D,20110713,000000,10.5729,10.746,10.454,10.6487,49491.78545098,0
+SBSI.US,D,20110714,000000,10.6487,10.7003,10.5729,10.6069,38101.438915681,0
+SBSI.US,D,20110715,000000,10.6069,10.6867,10.5368,10.677,71192.235405844,0
+SBSI.US,D,20110718,000000,10.601,10.6556,10.3559,10.3967,58806.955154052,0
+SBSI.US,D,20110719,000000,10.4532,10.7168,10.4532,10.6156,49900.859437721,0
+SBSI.US,D,20110720,000000,10.5826,10.5826,10.3442,10.4376,39586.644721809,0
+SBSI.US,D,20110721,000000,10.3627,10.6643,10.3559,10.6069,74282.902436312,0
+SBSI.US,D,20110722,000000,10.6263,10.7703,10.5952,10.7168,147450.61573792,0
+SBSI.US,D,20110725,000000,10.5679,10.7168,10.531,10.6215,72098.77625083,0
+SBSI.US,D,20110726,000000,10.6156,10.6837,10.4416,10.4756,35448.624946396,0
+SBSI.US,D,20110727,000000,10.4503,10.499,10.3627,10.3676,103298.37642038,0
+SBSI.US,D,20110728,000000,10.3948,10.531,10.3948,10.4813,52373.804191729,0
+SBSI.US,D,20110729,000000,10.4784,10.5144,10.283,10.3014,105961.46863054,0
+SBSI.US,D,20110801,000000,10.4376,10.4707,10.3053,10.4376,95165.204417695,0
+SBSI.US,D,20110802,000000,10.4853,10.6653,10.4687,10.5767,84400.802751552,0
+SBSI.US,D,20110803,000000,10.5767,10.7976,10.492,10.6867,93707.749861924,0
+SBSI.US,D,20110804,000000,10.6935,10.7926,10.5368,10.5485,94000.6797268,0
+SBSI.US,D,20110805,000000,10.6429,10.8803,10.5631,10.7217,89271.661101199,0
+SBSI.US,D,20110808,000000,10.3394,10.8092,9.91408,9.9317,169948.65718451,0
+SBSI.US,D,20110809,000000,10.2703,10.5495,9.61643,10.2313,171150.18354255,0
+SBSI.US,D,20110810,000000,10.1408,10.1408,9.80225,9.8149,193075.72697253,0
+SBSI.US,D,20110811,000000,10.3861,10.7402,10.0893,10.5826,97306.161991511,0
+SBSI.US,D,20110812,000000,10.6263,10.6263,10.137,10.2974,79780.733479204,0
+SBSI.US,D,20110815,000000,10.3559,10.5115,10.312,10.4269,29119.284216891,0
+SBSI.US,D,20110816,000000,10.3724,10.4813,10.208,10.3782,71027.783551879,0
+SBSI.US,D,20110817,000000,10.4366,10.6099,10.3227,10.3841,48190.560156477,0
+SBSI.US,D,20110818,000000,10.1817,10.278,9.8567,9.88693,150449.80642462,0
+SBSI.US,D,20110819,000000,9.97246,10.0358,9.7721,9.80225,115607.59768972,0
+SBSI.US,D,20110822,000000,9.9968,10.1894,9.94337,10.0543,82570.248052097,0
+SBSI.US,D,20110823,000000,10.098,10.49,10.0776,10.4532,118249.10559405,0
+SBSI.US,D,20110824,000000,10.4308,10.7217,10.283,10.7168,116839.95877038,0
+SBSI.US,D,20110825,000000,10.7713,10.7713,10.3782,10.4366,107055.07345942,0
+SBSI.US,D,20110826,000000,10.3364,10.5592,10.243,10.313,73941.664839334,0
+SBSI.US,D,20110829,000000,10.3948,10.7809,10.3841,10.747,114750.39240092,0
+SBSI.US,D,20110830,000000,10.6593,10.677,10.3889,10.5427,58335.183897987,0
+SBSI.US,D,20110831,000000,10.601,10.6069,10.3334,10.423,123866.16423107,0
+SBSI.US,D,20110901,000000,10.4483,10.5592,10.026,10.0484,122069.52772649,0
+SBSI.US,D,20110902,000000,9.92972,10.1719,9.79059,9.82952,75880.141067953,0
+SBSI.US,D,20110906,000000,9.60378,10.0776,9.60378,10.0358,95705.839887609,0
+SBSI.US,D,20110907,000000,10.1894,10.3364,10.0358,10.2186,153942.35267322,0
+SBSI.US,D,20110908,000000,10.2129,10.2723,9.89272,9.89766,81838.437301949,0
+SBSI.US,D,20110909,000000,9.86357,10.0085,9.57946,9.68064,92917.353138801,0
+SBSI.US,D,20110912,000000,9.94337,10.0941,9.59892,10.0358,80846.587057719,0
+SBSI.US,D,20110913,000000,10.067,10.208,9.9501,10.0941,52259.715718042,0
+SBSI.US,D,20110914,000000,10.1943,10.2226,9.9501,10.1496,73013.539688515,0
+SBSI.US,D,20110915,000000,10.2011,10.2226,10.1155,10.1817,54837.498528953,0
+SBSI.US,D,20110916,000000,10.2226,10.2226,10.1127,10.208,102501.81275274,0
+SBSI.US,D,20110919,000000,10.067,10.1846,10.0085,10.1127,58146.064265926,0
+SBSI.US,D,20110920,000000,10.1204,10.1846,9.75069,9.7575,123198.07857432,0
+SBSI.US,D,20110921,000000,9.83923,9.90637,9.47439,9.48411,156086.3937193,0
+SBSI.US,D,20110922,000000,9.4306,9.7575,9.33818,9.54443,168173.60498578,0
+SBSI.US,D,20110923,000000,9.55806,9.87624,9.55806,9.7575,86127.547218192,0
+SBSI.US,D,20110926,000000,9.80615,9.98908,9.67189,9.91804,108750.98320344,0
+SBSI.US,D,20110927,000000,10.1127,10.2186,9.89272,10.026,90006.555323608,0
+SBSI.US,D,20110928,000000,10.0358,10.0358,9.49579,9.50746,118135.01712036,0
+SBSI.US,D,20110929,000000,9.67189,9.81296,9.49579,9.73903,102466.86673377,0
+SBSI.US,D,20110930,000000,9.61545,9.94436,9.43254,9.43741,152270.0828832,0
+SBSI.US,D,20111003,000000,9.42477,9.71276,9.33234,9.33234,152288.58371677,0
+SBSI.US,D,20111004,000000,9.4092,9.96079,9.34596,9.95703,205895.77681325,0
+SBSI.US,D,20111005,000000,9.90142,10.0309,9.73221,9.88693,74168.813962624,0
+SBSI.US,D,20111006,000000,9.82952,10.0679,9.62811,9.98226,112230.1677389,0
+SBSI.US,D,20111007,000000,9.90637,10.0124,9.53373,9.62324,93896.869493985,0
+SBSI.US,D,20111010,000000,9.73221,10.098,9.63005,10.0221,160150.41016042,0
+SBSI.US,D,20111011,000000,9.9317,10.278,9.87624,10.2274,138370.81775084,0
+SBSI.US,D,20111012,000000,10.2644,10.5154,10.2644,10.3539,211648.50822978,0
+SBSI.US,D,20111013,000000,10.2897,10.3948,10.1204,10.3607,39695.594075061,0
+SBSI.US,D,20111014,000000,10.4249,10.4657,10.1817,10.3841,61853.425748766,0
+SBSI.US,D,20111017,000000,10.2596,10.2644,9.92299,9.9501,52951.441328785,0
+SBSI.US,D,20111018,000000,10.0163,10.5669,10.0163,10.4756,122790.03241167,0
+SBSI.US,D,20111019,000000,10.3889,10.5826,10.3889,10.5193,114068.94503105,0
+SBSI.US,D,20111020,000000,10.4813,10.6593,10.3841,10.5893,130812.19941295,0
+SBSI.US,D,20111021,000000,10.7606,10.7879,10.5427,10.7324,107198.96883164,0
+SBSI.US,D,20111024,000000,10.747,10.9766,10.6935,10.9552,86205.661848825,0
+SBSI.US,D,20111025,000000,10.7859,10.7859,10.4093,10.4639,246885.40141419,0
+SBSI.US,D,20111026,000000,10.5669,10.601,10.4026,10.4853,159670.41631166,0
+SBSI.US,D,20111027,000000,10.8219,10.9766,10.6322,10.7879,253717.34812239,0
+SBSI.US,D,20111028,000000,10.8209,11.0009,10.815,10.8753,141770.85983158,0
+SBSI.US,D,20111031,000000,10.7372,10.9825,10.5261,10.7829,146048.66368286,0
+SBSI.US,D,20111101,000000,10.5631,10.8482,10.278,10.2974,106472.29720192,0
+SBSI.US,D,20111102,000000,10.4366,10.7372,10.3841,10.707,57566.371480698,0
+SBSI.US,D,20111103,000000,10.7917,10.815,10.5174,10.7187,126244.54916904,0
+SBSI.US,D,20111104,000000,10.6546,10.6963,10.53,10.6156,44315.66334741,0
+SBSI.US,D,20111107,000000,10.6156,10.7013,10.4308,10.6487,42549.861565454,0
+SBSI.US,D,20111108,000000,10.6963,10.8346,10.4833,10.7859,78891.665643701,0
+SBSI.US,D,20111109,000000,10.6156,10.6603,10.3967,10.4143,93443.599071492,0
+SBSI.US,D,20111110,000000,10.5544,10.6487,10.349,10.53,72906.645983436,0
+SBSI.US,D,20111111,000000,10.6789,10.7791,10.6156,10.7703,97154.044026594,0
+SBSI.US,D,20111114,000000,10.6603,10.7703,10.5767,10.6857,90487.576996458,0
+SBSI.US,D,20111115,000000,10.6332,10.9435,10.5893,10.9172,55585.754464498,0
+SBSI.US,D,20111116,000000,10.855,11.0486,10.7752,10.8589,64141.362167065,0
+SBSI.US,D,20111117,000000,10.8851,11.0428,10.8043,10.8696,66065.448858463,0
+SBSI.US,D,20111118,000000,10.8482,10.8753,10.7791,10.8696,44456.475247368,0
+SBSI.US,D,20111121,000000,10.7255,11.0428,10.7255,10.9231,121428.16549601,0
+SBSI.US,D,20111122,000000,10.9055,11.0126,10.893,10.9007,66980.212296147,0
+SBSI.US,D,20111123,000000,10.893,10.9007,10.7577,10.7859,179300.82855472,0
+SBSI.US,D,20111125,000000,10.7703,10.8433,10.6857,10.709,48682.887894287,0
+SBSI.US,D,20111128,000000,11.034,11.0807,10.7625,11.0525,80410.78964471,0
+SBSI.US,D,20111129,000000,10.9679,11.0076,10.8209,10.8753,36038.595972498,0
+SBSI.US,D,20111130,000000,11.3278,11.6187,11.1868,11.5847,255956.97680859,0
+SBSI.US,D,20111201,000000,11.5118,11.5118,11.1732,11.2481,67141.580677851,0
+SBSI.US,D,20111202,000000,11.4611,11.4611,11.2685,11.3949,37271.984877241,0
+SBSI.US,D,20111205,000000,11.3949,12.005,11.3949,11.8648,194729.49592897,0
+SBSI.US,D,20111206,000000,11.8882,11.9923,11.7539,11.8961,73478.116175966,0
+SBSI.US,D,20111207,000000,11.8551,12.0761,11.6586,11.9817,106824.84086386,0
+SBSI.US,D,20111208,000000,11.8503,12.0478,11.5876,11.6032,93541.242359783,0
+SBSI.US,D,20111209,000000,11.7481,12.0761,11.6644,12.0264,132116.5081797,0
+SBSI.US,D,20111212,000000,11.966,11.9982,11.6848,11.8648,86364.974582356,0
+SBSI.US,D,20111213,000000,11.9563,11.9982,11.6421,11.6741,97622.731810396,0
+SBSI.US,D,20111214,000000,11.7258,11.8396,11.5165,11.5876,181351.33760886,0
+SBSI.US,D,20111215,000000,11.6421,11.7695,11.5565,11.6032,176727.15704016,0
+SBSI.US,D,20111216,000000,11.6848,11.6898,11.4543,11.4796,227677.424871,0
+SBSI.US,D,20111219,000000,11.5632,11.6032,11.4017,11.4329,131330.22275293,0
+SBSI.US,D,20111220,000000,11.6236,11.7852,11.5934,11.7258,167366.76307726,0
+SBSI.US,D,20111221,000000,11.6362,11.825,11.5876,11.7675,117159.61206153,0
+SBSI.US,D,20111222,000000,11.7675,11.9204,11.7422,11.8007,84755.402061666,0
+SBSI.US,D,20111223,000000,11.7899,11.825,11.7151,11.7365,47813.348716443,0
+SBSI.US,D,20111227,000000,11.6898,11.8591,11.6898,11.7899,42101.730263396,0
+SBSI.US,D,20111228,000000,11.7852,11.8804,11.5973,11.6362,114643.49869584,0
+SBSI.US,D,20111229,000000,11.7005,11.8551,11.6421,11.7481,107696.43568988,0
+SBSI.US,D,20111230,000000,11.7248,11.8007,11.5632,11.5682,97184.878749212,0
+SBSI.US,D,20120103,000000,11.7481,11.9368,11.6187,11.7062,123062.40579481,0
+SBSI.US,D,20120104,000000,11.6848,11.6848,11.5078,11.5078,98861.259835575,0
+SBSI.US,D,20120105,000000,11.4017,11.5331,11.3425,11.465,261612.06493683,0
+SBSI.US,D,20120106,000000,11.4232,11.6684,11.3852,11.4874,210409.9802046,0
+SBSI.US,D,20120109,000000,11.5205,11.6139,11.4796,11.5399,127483.07719421,0
+SBSI.US,D,20120110,000000,11.5876,11.6421,11.5282,11.5331,85460.489385544,0
+SBSI.US,D,20120111,000000,11.5632,11.5876,11.4271,11.5078,64766.279212134,0
+SBSI.US,D,20120112,000000,11.503,11.5078,11.3482,11.4796,50582.306807591,0
+SBSI.US,D,20120113,000000,11.3852,11.4271,11.2685,11.3171,101451.37653554,0
+SBSI.US,D,20120117,000000,11.3725,11.4591,11.286,11.3191,73758.712151795,0
+SBSI.US,D,20120118,000000,11.321,11.3686,11.2986,11.3385,100997.07828895,0
+SBSI.US,D,20120119,000000,11.3569,11.3745,11.3045,11.3385,36684.069499314,0
+SBSI.US,D,20120120,000000,11.3327,11.4796,11.3113,11.4017,123761.32617416,0
+SBSI.US,D,20120123,000000,11.3686,11.4125,11.2841,11.3482,37273.012701329,0
+SBSI.US,D,20120124,000000,11.2986,11.3745,11.2092,11.3113,88561.434656885,0
+SBSI.US,D,20120125,000000,11.2841,11.3482,11.2412,11.2685,47434.081628235,0
+SBSI.US,D,20120126,000000,11.287,11.321,11.105,11.1167,80191.863114118,0
+SBSI.US,D,20120127,000000,11.1303,11.2685,11.1303,11.2092,183167.50277109,0
+SBSI.US,D,20120130,000000,11.1732,11.4232,11.1536,11.2938,196542.57761895,0
+SBSI.US,D,20120131,000000,11.3668,11.5058,11.3191,11.4046,328904.73575552,0
+SBSI.US,D,20120201,000000,11.2149,11.6421,10.9455,11.6187,448536.26474695,0
+SBSI.US,D,20120202,000000,11.5876,11.6684,11.5165,11.5973,88267.476967922,0
+SBSI.US,D,20120203,000000,11.7695,11.9982,11.7062,11.8804,145864.68317124,0
+SBSI.US,D,20120206,000000,11.8007,11.8007,11.6139,11.6586,66124.034831438,0
+SBSI.US,D,20120207,000000,11.6586,11.786,11.5389,11.5458,96633.965038428,0
+SBSI.US,D,20120208,000000,11.6139,11.7208,11.4786,11.5788,56025.663173856,0
+SBSI.US,D,20120209,000000,11.5788,11.6187,11.465,11.4864,71549.918188219,0
+SBSI.US,D,20120210,000000,11.7375,11.7375,11.3405,11.3541,48283.064324333,0
+SBSI.US,D,20120213,000000,11.3482,11.7422,11.3482,11.7258,89863.687775476,0
+SBSI.US,D,20120214,000000,11.7198,11.7198,11.4329,11.6032,53236.148600963,0
+SBSI.US,D,20120215,000000,11.6187,11.7481,11.5078,11.5468,83701.882372198,0
+SBSI.US,D,20120216,000000,11.5078,11.8961,11.5078,11.7695,112489.1794089,0
+SBSI.US,D,20120217,000000,11.7501,11.8406,11.6694,11.7375,101353.73324724,0
+SBSI.US,D,20120221,000000,11.7481,11.8182,11.6955,11.7422,81059.346643787,0
+SBSI.US,D,20120222,000000,11.7325,11.7549,11.5662,11.607,72140.917038409,0
+SBSI.US,D,20120223,000000,11.573,11.7948,11.5672,11.7539,73037.179642521,0
+SBSI.US,D,20120224,000000,11.7014,11.7501,11.4913,11.5458,39519.836156135,0
+SBSI.US,D,20120227,000000,11.4494,11.6908,11.4494,11.6469,46912.974815981,0
+SBSI.US,D,20120228,000000,11.6421,11.8191,11.6032,11.6694,89817.435691548,0
+SBSI.US,D,20120229,000000,11.645,11.7685,11.4378,11.4738,134078.62436234,0
+SBSI.US,D,20120301,000000,11.5389,11.6741,11.4436,11.4436,98274.372281735,0
+SBSI.US,D,20120302,000000,11.4971,11.4971,11.1469,11.1829,113715.37354503,0
+SBSI.US,D,20120305,000000,11.2315,11.3822,11.1498,11.3822,64782.72439753,0
+SBSI.US,D,20120306,000000,11.2801,11.3989,11.2753,11.3132,78805.328420369,0
+SBSI.US,D,20120307,000000,11.3892,11.5262,11.3668,11.5098,51876.337333483,0
+SBSI.US,D,20120308,000000,11.5837,11.5925,11.4212,11.5098,61421.739632105,0
+SBSI.US,D,20120309,000000,11.5389,11.8406,11.5389,11.6791,50614.169354297,0
+SBSI.US,D,20120312,000000,11.7325,11.8464,11.6139,11.6848,33927.445297213,0
+SBSI.US,D,20120313,000000,11.8026,11.8522,11.6139,11.8464,92022.118358776,0
+SBSI.US,D,20120314,000000,11.8026,11.9174,11.6908,11.7268,141762.63723888,0
+SBSI.US,D,20120315,000000,11.7909,11.8464,11.5098,11.8191,123043.90496124,0
+SBSI.US,D,20120316,000000,11.8464,11.9358,11.7101,11.9048,257245.86821404,0
+SBSI.US,D,20120319,000000,11.8464,12.1363,11.8152,12.0011,170333.06339316,0
+SBSI.US,D,20120320,000000,11.8775,11.9894,11.8191,11.8678,100195.37550087,0
+SBSI.US,D,20120321,000000,11.9222,11.9582,11.7268,11.8561,59608.657942135,0
+SBSI.US,D,20120322,000000,11.7549,11.8084,11.607,11.6955,36799.185797089,0
+SBSI.US,D,20120323,000000,11.7325,11.9787,11.6908,11.9544,75218.222355742,0
+SBSI.US,D,20120326,000000,11.9787,12.1655,11.9437,12.1081,131252.10812229,0
+SBSI.US,D,20120327,000000,12.1081,12.113,11.8988,11.9358,74725.894617932,0
+SBSI.US,D,20120328,000000,11.9582,12.0877,11.8678,12.0351,58540.748715444,0
+SBSI.US,D,20120329,000000,11.9291,11.9787,11.7675,11.9437,27900.284849371,0
+SBSI.US,D,20120330,000000,11.9738,12.1148,11.8911,11.898,134973.85914236,0
+SBSI.US,D,20120402,000000,11.8522,12.1081,11.8522,12.041,96560.989528229,0
+SBSI.US,D,20120403,000000,11.9787,12.0137,11.8911,11.9787,138292.7031202,0
+SBSI.US,D,20120404,000000,11.8727,12.0351,11.7812,11.8026,94462.172741993,0
+SBSI.US,D,20120405,000000,11.8191,11.8464,11.7812,11.7967,27935.230868338,0
+SBSI.US,D,20120409,000000,11.6644,11.7014,11.503,11.5185,150849.62999457,0
+SBSI.US,D,20120410,000000,11.572,11.6032,11.3609,11.3765,145110.26029117,0
+SBSI.US,D,20120411,000000,11.4786,11.5973,11.4096,11.5788,119906.98584684,0
+SBSI.US,D,20120412,000000,11.607,11.7675,11.5185,11.6694,76819.572283733,0
+SBSI.US,D,20120413,000000,11.6421,11.6421,11.4261,11.4591,99095.603727476,0
+SBSI.US,D,20120416,000000,10.9825,11.2169,10.9163,11.142,88080.412984035,0
+SBSI.US,D,20120417,000000,11.1868,11.465,11.0953,11.2354,107753.99383877,0
+SBSI.US,D,20120418,000000,11.1682,11.2042,11.0428,11.1177,70700.935492121,0
+SBSI.US,D,20120419,000000,11.1742,11.2898,11.0389,11.2373,99851.054431631,0
+SBSI.US,D,20120420,000000,11.7705,11.7705,11.1789,11.2694,163710.79279878,0
+SBSI.US,D,20120423,000000,11.1255,11.1303,11.0428,11.0856,102142.07432219,0
+SBSI.US,D,20120424,000000,11.0816,11.2646,11.0496,11.1896,98885.92761367,0
+SBSI.US,D,20120425,000000,11.2967,11.3541,11.1362,11.1829,76400.220056121,0
+SBSI.US,D,20120426,000000,11.1255,11.1896,11.0389,11.0923,40259.86949898,0
+SBSI.US,D,20120427,000000,11.0923,11.2694,10.9221,11.2373,163285.27362665,0
+SBSI.US,D,20120430,000000,11.2092,11.2199,10.9629,10.9843,60487.447536763,0
+SBSI.US,D,20120501,000000,10.9785,11.285,10.8579,10.8793,110168.35261981,0
+SBSI.US,D,20120502,000000,10.8579,10.9221,10.6818,10.8083,60266.465357997,0
+SBSI.US,D,20120503,000000,10.8316,10.8745,10.6566,10.711,71608.504161195,0
+SBSI.US,D,20120504,000000,10.6487,10.8579,10.6487,10.7324,120824.83275678,0
+SBSI.US,D,20120507,000000,10.7431,11.0671,10.7431,11.0496,103288.09817951,0
+SBSI.US,D,20120508,000000,10.9494,11.3609,10.9494,11.3452,104965.50708997,0
+SBSI.US,D,20120509,000000,11.2023,11.3239,11.0136,11.1759,77563.716922928,0
+SBSI.US,D,20120510,000000,11.2199,11.5205,11.2023,11.3532,158693.98342874,0
+SBSI.US,D,20120511,000000,11.2481,11.3989,11.0992,11.2023,56278.507899329,0
+SBSI.US,D,20120514,000000,11.0623,11.2354,11.0019,11.0019,71729.787403495,0
+SBSI.US,D,20120515,000000,10.9746,11.1342,10.9746,11.0446,35035.439663308,0
+SBSI.US,D,20120516,000000,11.0506,11.2286,11.0019,11.0086,36840.298760581,0
+SBSI.US,D,20120517,000000,11.0086,11.2626,10.9299,11.0301,96336.9238772,0
+SBSI.US,D,20120518,000000,11.0165,11.2733,11.0136,11.2092,144711.4645453,0
+SBSI.US,D,20120521,000000,11.2509,11.4378,11.1662,11.4144,135770.42281001,0
+SBSI.US,D,20120522,000000,11.4689,11.5535,11.4543,11.5468,172197.53628749,0
+SBSI.US,D,20120523,000000,11.4144,11.4378,11.2568,11.4261,113828.43419462,0
+SBSI.US,D,20120524,000000,11.4261,11.5468,11.2782,11.5205,161675.70110595,0
+SBSI.US,D,20120525,000000,11.4864,11.503,11.3239,11.4261,62441.341126693,0
+SBSI.US,D,20120529,000000,11.4689,11.4864,11.1868,11.3658,89410.417352983,0
+SBSI.US,D,20120530,000000,11.3065,11.3989,11.1955,11.2626,51040.71635052,0
+SBSI.US,D,20120531,000000,11.2509,11.4436,11.1955,11.4046,154515.87851392,0
+SBSI.US,D,20120601,000000,11.2199,11.4046,11.0086,11.0301,199554.10219469,0
+SBSI.US,D,20120604,000000,11.1098,11.2685,11.0301,11.1955,100806.93083281,0
+SBSI.US,D,20120605,000000,11.1205,11.3482,11.1205,11.2286,130885.17492314,0
+SBSI.US,D,20120606,000000,11.2879,11.3765,11.1759,11.3191,214570.61210994,0
+SBSI.US,D,20120607,000000,11.4981,11.5155,11.3452,11.3658,143765.86638501,0
+SBSI.US,D,20120608,000000,11.3765,11.7832,11.3395,11.6829,104622.21384481,0
+SBSI.US,D,20120611,000000,11.7403,11.753,11.1536,11.1955,150434.38906332,0
+SBSI.US,D,20120612,000000,11.2286,11.4046,11.2023,11.3599,49465.062024711,0
+SBSI.US,D,20120613,000000,11.3065,11.4436,11.1662,11.1955,63459.914797193,0
+SBSI.US,D,20120614,000000,11.1759,11.3822,11.1759,11.3191,54958.781771254,0
+SBSI.US,D,20120615,000000,11.2958,11.5468,11.2149,11.503,137900.07431886,0
+SBSI.US,D,20120618,000000,11.4096,11.5282,11.2733,11.285,59062.883351785,0
+SBSI.US,D,20120619,000000,11.2958,11.5468,11.2958,11.4922,83400.729914623,0
+SBSI.US,D,20120620,000000,11.5282,11.5739,11.4378,11.4864,107744.74342199,0
+SBSI.US,D,20120621,000000,11.503,11.503,11.1662,11.2286,54102.604306545,0
+SBSI.US,D,20120622,000000,11.3065,11.5739,11.2733,11.5682,177713.86816396,0
+SBSI.US,D,20120625,000000,11.4543,11.7598,11.3278,11.6654,82045.029943493,0
+SBSI.US,D,20120626,000000,11.5632,11.7782,11.5632,11.6032,38217.583037544,0
+SBSI.US,D,20120627,000000,11.5944,11.8824,11.5399,11.825,68046.065874662,0
+SBSI.US,D,20120628,000000,11.7044,12.1208,11.6723,11.9835,103601.58452614,0
+SBSI.US,D,20120629,000000,12.0935,12.3475,11.9388,12.217,170834.64154776,0
+SBSI.US,D,20120702,000000,12.2706,12.3105,11.9787,12.2657,70393.616090024,0
+SBSI.US,D,20120703,000000,12.2356,12.363,12.0507,12.2744,80870.227011726,0
+SBSI.US,D,20120705,000000,12.1957,12.5196,12.0994,12.3475,89752.682774048,0
+SBSI.US,D,20120706,000000,12.2112,12.5313,12.2112,12.4594,66445.743770759,0
+SBSI.US,D,20120709,000000,12.4146,12.797,12.4146,12.4701,95942.239427684,0
+SBSI.US,D,20120710,000000,12.579,12.6967,12.402,12.4507,72433.846903285,0
+SBSI.US,D,20120711,000000,12.4507,12.4661,12.1927,12.2424,115793.63384953,0
+SBSI.US,D,20120712,000000,12.1995,12.1995,11.8551,12.0691,101035.10778018,0
+SBSI.US,D,20120713,000000,12.078,12.439,12.078,12.367,78616.208788309,0
+SBSI.US,D,20120716,000000,12.367,12.3766,12.1685,12.2706,32012.609022601,0
+SBSI.US,D,20120717,000000,12.2968,12.4594,12.1772,12.3873,43180.945555047,0
+SBSI.US,D,20120718,000000,12.4077,12.4564,12.3163,12.3922,36442.530838801,0
+SBSI.US,D,20120719,000000,12.402,12.402,12.2618,12.2744,27553.908131956,0
+SBSI.US,D,20120720,000000,12.2064,12.4204,12.2064,12.363,50318.156017158,0
+SBSI.US,D,20120723,000000,12.186,12.2794,12.1305,12.1383,33288.138714922,0
+SBSI.US,D,20120724,000000,12.1772,12.3105,12.0244,12.1383,84168.514507826,0
+SBSI.US,D,20120725,000000,12.2424,12.3815,12.0994,12.1957,122545.4102789,0
+SBSI.US,D,20120726,000000,12.328,12.4749,12.1616,12.2064,52099.375160424,0
+SBSI.US,D,20120727,000000,12.2112,12.5527,12.0244,12.5313,80267.922096577,0
+SBSI.US,D,20120730,000000,12.4564,12.4564,11.4144,11.4981,118528.67374579,0
+SBSI.US,D,20120731,000000,11.4436,11.5982,11.3278,11.3395,86372.169350966,0
+SBSI.US,D,20120801,000000,11.3532,11.5341,11.0953,11.0953,120411.6474737,0
+SBSI.US,D,20120802,000000,11.0875,11.4689,11.0875,11.3822,118749.65592455,0
+SBSI.US,D,20120803,000000,11.5078,12.1042,11.4601,11.968,114768.8932345,0
+SBSI.US,D,20120806,000000,11.9582,12.1772,11.6265,11.7735,80939.091225574,0
+SBSI.US,D,20120807,000000,11.8707,12.041,11.6654,11.8707,58918.987979565,0
+SBSI.US,D,20120808,000000,11.8512,11.8551,11.6615,11.6761,24185.72859792,0
+SBSI.US,D,20120809,000000,11.7044,11.7685,11.465,11.5575,32760.864958145,0
+SBSI.US,D,20120810,000000,11.5682,11.5798,11.4261,11.4864,33268.610057264,0
+SBSI.US,D,20120813,000000,11.5078,11.7082,11.3892,11.7082,21201.95527253,0
+SBSI.US,D,20120814,000000,11.7131,11.8755,11.5575,11.6372,57620.846157324,0
+SBSI.US,D,20120815,000000,11.5885,11.8882,11.5632,11.8512,79359.325603416,0
+SBSI.US,D,20120816,000000,11.7403,12.0507,11.6927,12.0011,100443.08110591,0
+SBSI.US,D,20120817,000000,11.9738,12.1518,11.8337,12.1208,49072.433223368,0
+SBSI.US,D,20120820,000000,12.0691,12.2307,11.8182,12.183,65300.747737522,0
+SBSI.US,D,20120821,000000,12.258,12.5556,12.0448,12.078,75384.729857883,0
+SBSI.US,D,20120822,000000,12.0974,12.2988,11.8201,11.8629,69053.333480203,0
+SBSI.US,D,20120823,000000,11.6888,12.0974,11.6723,11.8941,60237.686283553,0
+SBSI.US,D,20120824,000000,11.8522,12.1558,11.8094,12.0448,26074.869270351,0
+SBSI.US,D,20120827,000000,11.9875,12.1927,11.8794,12.0186,42854.09749529,0
+SBSI.US,D,20120828,000000,12.0448,12.1957,12.0448,12.1305,27937.286516513,0
+SBSI.US,D,20120829,000000,12.1246,12.3834,11.9992,12.0974,139546.64850669,0
+SBSI.US,D,20120830,000000,12.0624,12.0624,11.8891,11.9465,29827.455013031,0
+SBSI.US,D,20120831,000000,12.0448,12.0877,11.8152,12.0186,227358.79940395,0
+SBSI.US,D,20120904,000000,11.9992,12.3231,11.9535,12.2706,75744.468288432,0
+SBSI.US,D,20120905,000000,12.3114,12.3114,11.9535,12.0127,88403.149747443,0
+SBSI.US,D,20120906,000000,12.1305,12.1305,11.8737,11.966,301306.63118781,0
+SBSI.US,D,20120907,000000,12.0974,12.0974,11.9194,11.9875,140101.67351383,0
+SBSI.US,D,20120910,000000,11.9622,12.1091,11.9622,12.0099,111191.03758665,0
+SBSI.US,D,20120911,000000,11.9709,12.1616,11.8824,12.005,70294.944977643,0
+SBSI.US,D,20120912,000000,12.0186,12.078,11.9465,12.078,31854.324113158,0
+SBSI.US,D,20120913,000000,12.0624,12.3426,11.966,12.2988,64970.816205503,0
+SBSI.US,D,20120914,000000,12.3114,12.5596,12.2618,12.4534,126005.06615671,0
+SBSI.US,D,20120917,000000,12.436,12.436,11.9768,12.0818,41023.542795834,0
+SBSI.US,D,20120918,000000,12.1091,12.2706,11.9709,12.1685,48665.414884803,0
+SBSI.US,D,20120919,000000,12.1927,12.258,12.0624,12.0974,65558.731583431,0
+SBSI.US,D,20120920,000000,12.0186,12.0877,11.9535,12.005,18929.436215541,0
+SBSI.US,D,20120921,000000,12.186,12.186,11.9992,12.0681,177429.16089178,0
+SBSI.US,D,20120924,000000,12.0448,12.1208,11.9875,12.0497,67008.991370591,0
+SBSI.US,D,20120925,000000,11.9825,12.1208,11.8891,11.9573,107069.46299664,0
+SBSI.US,D,20120926,000000,11.9535,12.0681,11.8941,12.005,52729.43132593,0
+SBSI.US,D,20120927,000000,12.0448,12.0731,11.9077,12.04,68494.197176719,0
+SBSI.US,D,20120928,000000,11.966,12.04,11.7977,11.9622,92238.989241193,0
+SBSI.US,D,20121001,000000,12.0186,12.1208,11.9768,12.0351,63423.940954139,0
+SBSI.US,D,20121002,000000,12.0681,12.0681,11.9768,12.0681,42963.046848543,0
+SBSI.US,D,20121003,000000,12.0497,12.1208,11.9408,12.0448,60223.296746331,0
+SBSI.US,D,20121004,000000,12.0186,12.1412,12.005,12.0681,36974.943716016,0
+SBSI.US,D,20121005,000000,12.0681,12.1558,11.9535,12.0186,53578.414022029,0
+SBSI.US,D,20121008,000000,12.0127,12.0448,11.9408,11.9622,73314.692146089,0
+SBSI.US,D,20121009,000000,11.9825,12.0351,11.8998,11.9145,32543.994075727,0
+SBSI.US,D,20121010,000000,11.9622,12.0186,11.8318,11.9535,30104.967516598,0
+SBSI.US,D,20121011,000000,12.0186,12.0681,11.8279,11.9194,129522.2801834,0
+SBSI.US,D,20121012,000000,11.8854,11.9261,11.7967,11.7967,42701.979530371,0
+SBSI.US,D,20121015,000000,11.8629,11.9252,11.8026,11.8318,43432.762456432,0
+SBSI.US,D,20121016,000000,11.9077,11.9077,11.6333,11.7054,47697.204594579,0
+SBSI.US,D,20121017,000000,11.7627,11.9252,11.6664,11.8737,37360.377748747,0
+SBSI.US,D,20121018,000000,11.8318,11.8629,11.6159,11.6159,56862.311980906,0
+SBSI.US,D,20121019,000000,11.5798,11.5954,11.3268,11.3512,192579.28793837,0
+SBSI.US,D,20121022,000000,11.3638,11.4533,11.321,11.392,67168.304104121,0
+SBSI.US,D,20121023,000000,11.3385,11.4951,11.2451,11.4349,67191.944058127,0
+SBSI.US,D,20121024,000000,11.5108,11.5847,11.2928,11.3385,53675.029486233,0
+SBSI.US,D,20121025,000000,11.4484,11.7054,11.3385,11.4533,86157.354116724,0
+SBSI.US,D,20121026,000000,11.2665,11.3268,11.1235,11.2169,133312.89541731,0
+SBSI.US,D,20121031,000000,11.1896,11.2266,11.0885,11.1945,177004.66954373,0
+SBSI.US,D,20121101,000000,11.1975,11.1975,11.0456,11.1352,141040.07690553,0
+SBSI.US,D,20121102,000000,11.1352,11.1896,11.0846,11.1108,131481.31289376,0
+SBSI.US,D,20121105,000000,11.1108,11.1742,11.0739,11.1157,63287.24035053,0
+SBSI.US,D,20121106,000000,11.1352,11.4416,11.1235,11.321,116394.91094057,0
+SBSI.US,D,20121107,000000,11.3638,11.3638,11.0086,11.0369,76939.827701945,0
+SBSI.US,D,20121108,000000,11.0418,11.2821,11.0369,11.2451,344348.82049107,0
+SBSI.US,D,20121109,000000,11.3161,11.7258,11.3161,11.4076,252047.13398055,0
+SBSI.US,D,20121112,000000,11.4738,11.7054,11.4076,11.5847,76076.455468626,0
+SBSI.US,D,20121113,000000,11.5468,11.6771,11.4679,11.5195,242948.83515989,0
+SBSI.US,D,20121114,000000,11.5798,11.6314,11.4027,11.4349,129098.81665944,0
+SBSI.US,D,20121115,000000,11.5155,11.5632,11.3813,11.4289,140136.6195328,0
+SBSI.US,D,20121116,000000,11.4289,11.6109,11.3512,11.5798,252700.83010006,0
+SBSI.US,D,20121119,000000,11.7082,11.8007,11.4708,11.5954,139047.12600028,0
+SBSI.US,D,20121120,000000,11.6207,11.7802,11.5885,11.6518,123217.60723199,0
+SBSI.US,D,20121121,000000,11.6518,11.8094,11.6518,11.7744,78969.780274334,0
+SBSI.US,D,20121123,000000,11.8152,12.0293,11.8094,12.0224,31738.179991294,0
+SBSI.US,D,20121126,000000,12.0351,12.1256,11.8152,11.9232,94158.964636242,0
+SBSI.US,D,20121127,000000,11.9398,12.0458,11.7288,11.7288,102201.68811924,0
+SBSI.US,D,20121128,000000,11.7238,11.7238,11.4757,11.6801,106594.60826831,0
+SBSI.US,D,20121129,000000,11.8152,11.8424,11.6284,11.6586,163603.8990937,0
+SBSI.US,D,20121130,000000,11.5739,11.8211,11.5565,11.7744,202728.02297623,0
+SBSI.US,D,20121203,000000,11.9174,11.9174,11.6741,11.7675,61001.359580406,0
+SBSI.US,D,20121204,000000,11.6644,11.8026,11.5525,11.6518,85004.135490789,0
+SBSI.US,D,20121205,000000,11.7288,11.7288,11.5468,11.6042,88736.164751724,0
+SBSI.US,D,20121206,000000,11.6975,11.7705,11.5798,11.6917,93227.756013162,0
+SBSI.US,D,20121207,000000,11.7909,11.8094,11.6042,11.7288,52023.316177966,0
+SBSI.US,D,20121210,000000,11.7695,11.7695,11.5885,11.6975,94484.784871913,0
+SBSI.US,D,20121211,000000,11.8026,11.8882,11.6159,11.7238,187096.87425679,0
+SBSI.US,D,20121212,000000,11.7802,11.8094,11.6644,11.6694,76742.485477187,0
+SBSI.US,D,20121213,000000,11.7121,11.7802,11.6459,11.6518,104511.20884338,0
+SBSI.US,D,20121214,000000,11.5954,11.7034,11.5632,11.5885,145236.6826539,0
+SBSI.US,D,20121217,000000,11.6741,11.787,11.6159,11.6801,128264.22350056,0
+SBSI.US,D,20121218,000000,11.7345,11.7802,11.6459,11.7403,198477.9703753,0
+SBSI.US,D,20121219,000000,11.7403,12.0751,11.5885,11.9992,187780.37727484,0
+SBSI.US,D,20121220,000000,12.0574,12.0574,11.8911,11.9865,104666.41028057,0
+SBSI.US,D,20121221,000000,11.9174,11.9553,11.8152,11.9358,225690.64091028,0
+SBSI.US,D,20121224,000000,11.8152,11.9358,11.8094,11.8367,38053.131183578,0
+SBSI.US,D,20121226,000000,11.898,11.9825,11.7472,11.7608,55694.70381775,0
+SBSI.US,D,20121227,000000,11.8026,11.8424,11.5885,11.7744,122541.29898255,0
+SBSI.US,D,20121228,000000,11.7345,11.8882,11.6586,11.6975,65936.970847551,0
+SBSI.US,D,20121231,000000,11.6741,11.8814,11.6586,11.8484,88176.000624153,0
+SBSI.US,D,20130102,000000,12.0507,12.1412,11.9748,12.1178,322441.77789466,0
+SBSI.US,D,20130103,000000,12.1121,12.2054,12.0127,12.1412,83116.022642445,0
+SBSI.US,D,20130104,000000,12.2112,12.2618,12.1228,12.1908,79103.397405682,0
+SBSI.US,D,20130107,000000,12.1121,12.1986,12.0186,12.0497,21064.226844833,0
+SBSI.US,D,20130108,000000,12.0691,12.1004,11.8648,11.8911,107812.57981174,0
+SBSI.US,D,20130109,000000,11.9933,12.0458,11.8152,11.8424,65729.350381921,0
+SBSI.US,D,20130110,000000,11.8707,12.005,11.7675,11.9096,75992.173893469,0
+SBSI.US,D,20130111,000000,11.9505,11.9505,11.8026,11.8026,46667.32485912,0
+SBSI.US,D,20130114,000000,11.9096,12.1752,11.8094,11.9651,70898.27771688,0
+SBSI.US,D,20130115,000000,11.9602,12.1412,11.8755,11.9174,40538.409826636,0
+SBSI.US,D,20130116,000000,11.9553,12.0458,11.898,11.898,67159.053687335,0
+SBSI.US,D,20130117,000000,11.9709,11.9933,11.9038,11.9291,61248.037361355,0
+SBSI.US,D,20130118,000000,11.898,11.9447,11.8424,11.8648,99928.141238178,0
+SBSI.US,D,20130122,000000,11.8484,11.9992,11.8424,11.9602,86576.706344336,0
+SBSI.US,D,20130123,000000,12.0127,12.0127,11.8424,11.8541,84044.147793264,0
+SBSI.US,D,20130124,000000,11.9038,11.9291,11.8094,11.8094,103975.71249391,0
+SBSI.US,D,20130125,000000,11.8424,11.8814,11.7472,11.786,188101.05839007,0
+SBSI.US,D,20130128,000000,11.8026,11.8707,11.7608,11.8367,88213.002291295,0
+SBSI.US,D,20130129,000000,11.8152,11.8755,11.7744,11.8367,110525.00757809,0
+SBSI.US,D,20130130,000000,11.8094,11.8707,11.7675,11.8094,103808.17716769,0
+SBSI.US,D,20130131,000000,11.8484,12.1344,11.7675,11.8911,459880.35919833,0
+SBSI.US,D,20130201,000000,11.9651,11.9748,11.6917,11.8279,282513.89557587,0
+SBSI.US,D,20130204,000000,11.7802,11.8424,11.7238,11.8152,353981.5878371,0
+SBSI.US,D,20130205,000000,11.898,11.9553,11.7967,11.8279,103737.25730565,0
+SBSI.US,D,20130206,000000,11.7967,11.898,11.7744,11.8367,111410.99194134,0
+SBSI.US,D,20130207,000000,11.8707,11.9096,11.7608,11.8279,294862.17416052,0
+SBSI.US,D,20130208,000000,11.8484,11.8882,11.8094,11.8591,47407.358201966,0
+SBSI.US,D,20130211,000000,11.8882,11.9038,11.8279,11.8814,52367.637247206,0
+SBSI.US,D,20130212,000000,11.9038,11.9553,11.8648,11.8707,77877.20326955,0
+SBSI.US,D,20130213,000000,11.9096,11.9992,11.9038,11.9825,39714.094908632,0
+SBSI.US,D,20130214,000000,11.9992,12.0186,11.898,11.9174,46985.950326179,0
+SBSI.US,D,20130215,000000,11.9174,12.041,11.898,11.9933,95039.809879047,0
+SBSI.US,D,20130219,000000,11.9992,12.0691,11.9933,12.0507,92034.452247823,0
+SBSI.US,D,20130220,000000,12.041,12.1986,12.0127,12.0127,121558.69915511,0
+SBSI.US,D,20130221,000000,12.0574,12.2851,12.041,12.1587,150145.57049478,0
+SBSI.US,D,20130222,000000,12.1957,12.2511,12.078,12.1908,77806.283407527,0
+SBSI.US,D,20130225,000000,12.2754,12.2754,11.9553,12.0691,246013.80658817,0
+SBSI.US,D,20130226,000000,12.1121,12.1927,11.9817,12.005,65426.142276172,0
+SBSI.US,D,20130227,000000,12.0351,12.186,11.9641,12.0127,156163.48052584,0
+SBSI.US,D,20130228,000000,12.0448,12.186,11.9923,12.1353,117218.19803449,0
+SBSI.US,D,20130301,000000,12.0574,12.1665,11.9544,12.1188,49613.068693281,0
+SBSI.US,D,20130304,000000,12.1266,12.2531,12.0751,12.1967,61805.118016663,0
+SBSI.US,D,20130305,000000,12.2647,12.3601,12.078,12.2774,123023.34847948,0
+SBSI.US,D,20130306,000000,12.3231,12.3465,12.0284,12.0945,53223.814711915,0
+SBSI.US,D,20130307,000000,12.1121,12.1558,11.9465,12.0897,154651.55129344,0
+SBSI.US,D,20130308,000000,12.1558,12.1733,12.04,12.1188,54172.496344479,0
+SBSI.US,D,20130311,000000,12.1228,12.183,11.9349,11.9544,88008.465297925,0
+SBSI.US,D,20130312,000000,12.0127,12.0254,11.9349,11.9641,32455.60120422,0
+SBSI.US,D,20130313,000000,12.005,12.15,12.005,12.0644,79769.427414243,0
+SBSI.US,D,20130314,000000,12.1927,12.1927,12.04,12.0838,103107.20114015,0
+SBSI.US,D,20130315,000000,11.9271,12.0574,11.9271,12.0127,205417.83861265,0
+SBSI.US,D,20130318,000000,11.9817,12.0565,11.9271,11.9992,117693.05276283,0
+SBSI.US,D,20130319,000000,12.0574,12.183,11.9281,12.0945,98245.59320729,0
+SBSI.US,D,20130320,000000,12.1266,12.1665,12.0284,12.0897,343759.87728905,0
+SBSI.US,D,20130321,000000,12.0284,12.1762,12.005,12.0448,146065.10886825,0
+SBSI.US,D,20130322,000000,12.1071,12.1071,12.0284,12.0838,72197.447363209,0
+SBSI.US,D,20130325,000000,12.1188,12.1266,12.0127,12.0897,60272.632302521,0
+SBSI.US,D,20130326,000000,12.1733,12.1733,11.9641,12.005,55327.770618589,0
+SBSI.US,D,20130327,000000,11.9855,12.0186,11.9087,11.9437,116189.34612312,0
+SBSI.US,D,20130328,000000,12.04,12.04,11.9271,11.9349,124893.98831835,0
+SBSI.US,D,20130401,000000,11.9923,12.1188,11.9271,12.0838,167562.04965383,0
+SBSI.US,D,20130402,000000,12.0945,12.1228,12.0448,12.0897,186150.2482724,0
+SBSI.US,D,20130403,000000,12.1597,12.1597,12.04,12.04,167642.21993265,0
+SBSI.US,D,20130404,000000,12.0284,12.078,11.9748,12.0448,105270.77084388,0
+SBSI.US,D,20130405,000000,12.0351,12.04,11.9388,11.9817,54989.616493873,0
+SBSI.US,D,20130408,000000,12.04,12.04,11.9271,11.9544,72593.159636815,0
+SBSI.US,D,20130409,000000,11.9544,11.9817,11.9271,11.9349,77556.522154317,0
+SBSI.US,D,20130410,000000,12.0644,12.1121,11.9349,12.0838,89605.703929567,0
+SBSI.US,D,20130411,000000,12.1071,12.1733,12.0897,12.1121,38006.87909965,0
+SBSI.US,D,20130412,000000,12.1266,12.1762,12.005,12.1665,112211.66690533,0
+SBSI.US,D,20130415,000000,12.1558,12.1558,11.9087,11.9388,128693.85396904,0
+SBSI.US,D,20130416,000000,12.04,12.221,11.9612,12.003,126179.79625155,0
+SBSI.US,D,20130417,000000,12.1139,12.1139,11.8424,11.9612,165370.72869975,0
+SBSI.US,D,20130418,000000,12.0167,12.0915,11.8765,11.9271,96881.670643462,0
+SBSI.US,D,20130419,000000,11.9213,12.0915,11.8765,12.077,122663.61004894,0
+SBSI.US,D,20130422,000000,12.1032,12.1032,11.9271,12.0507,76336.494962709,0
+SBSI.US,D,20130423,000000,12.077,12.2725,12.04,12.2297,140167.45425541,0
+SBSI.US,D,20130424,000000,12.2015,12.4894,12.148,12.4398,118941.85902888,0
+SBSI.US,D,20130425,000000,12.4954,12.5527,12.4632,12.4894,78149.576652681,0
+SBSI.US,D,20130426,000000,12.4954,12.6481,12.4273,12.5867,102107.12830322,0
+SBSI.US,D,20130429,000000,12.5917,12.7425,12.5371,12.5994,83504.54014744,0
+SBSI.US,D,20130430,000000,12.6043,12.7619,12.5168,12.7493,209276.29023632,0
+SBSI.US,D,20130501,000000,12.7619,12.791,12.221,12.258,137096.31588261,0
+SBSI.US,D,20130502,000000,12.3241,12.583,12.1937,12.5226,132710.59050215,0
+SBSI.US,D,20130503,000000,12.6481,12.7239,12.5693,12.5867,90741.449546018,0
+SBSI.US,D,20130506,000000,12.6227,12.7493,12.5527,12.6948,31166.709798764,0
+SBSI.US,D,20130507,000000,12.5469,12.8563,12.5469,12.8437,55580.615344061,0
+SBSI.US,D,20130508,000000,12.8563,12.8806,12.7171,12.8437,87051.561072663,0
+SBSI.US,D,20130509,000000,12.8563,12.9633,12.8193,12.9283,64502.128421701,0
+SBSI.US,D,20130510,000000,12.9585,12.9585,12.832,12.8738,26245.488068841,0
+SBSI.US,D,20130513,000000,12.8991,12.9429,12.791,12.8193,31634.36975848,0
+SBSI.US,D,20130514,000000,12.8738,13.0829,12.8193,13.0246,183905.48046576,0
+SBSI.US,D,20130515,000000,13.0246,13.118,12.975,13.047,52251.493125343,0
+SBSI.US,D,20130516,000000,13.0013,13.1132,12.9516,13.0762,32944.845469769,0
+SBSI.US,D,20130517,000000,13.0829,13.2075,12.9876,13.1132,73758.712151795,0
+SBSI.US,D,20130520,000000,13.1239,13.2999,13.1239,13.2999,44360.887607251,0
+SBSI.US,D,20130521,000000,13.332,13.5373,13.3077,13.5315,121884.51939077,0
+SBSI.US,D,20130522,000000,13.5092,13.6745,13.5092,13.5676,106264.6767363,0
+SBSI.US,D,20130523,000000,13.5315,13.6171,13.406,13.5539,47889.407698903,0
+SBSI.US,D,20130524,000000,13.4839,13.6171,13.4839,13.5967,36699.486860623,0
+SBSI.US,D,20130528,000000,13.6882,13.8711,13.6813,13.8642,133879.2264894,0
+SBSI.US,D,20130529,000000,13.7825,13.7893,13.5792,13.7485,91031.295938632,0
+SBSI.US,D,20130530,000000,13.8215,13.9129,13.6687,13.7825,53731.559811034,0
+SBSI.US,D,20130531,000000,13.7145,13.8838,13.5976,13.624,77643.887201736,0
+SBSI.US,D,20130603,000000,13.6288,13.8759,13.477,13.838,170957.98043823,0
+SBSI.US,D,20130604,000000,13.7776,13.9343,13.6356,13.8497,91031.295938632,0
+SBSI.US,D,20130605,000000,13.8497,13.9187,13.6356,13.6882,35912.173609762,0
+SBSI.US,D,20130606,000000,13.7659,13.8915,13.5373,13.6999,85675.304619786,0
+SBSI.US,D,20130607,000000,13.8098,14.0208,13.692,13.7485,64624.439488089,0
+SBSI.US,D,20130610,000000,13.7601,13.8098,13.6171,13.6813,48351.928538181,0
+SBSI.US,D,20130611,000000,13.5792,13.6765,13.5432,13.5676,24661.611150333,0
+SBSI.US,D,20130612,000000,13.6356,14.7311,13.5792,14.4451,348747.90758465,0
+SBSI.US,D,20130613,000000,14.4295,14.5531,14.2719,14.4704,65599.844546922,0
+SBSI.US,D,20130614,000000,14.4568,14.4568,14.2788,14.3215,61681.779126189,0
+SBSI.US,D,20130617,000000,14.3682,14.5609,14.3215,14.4061,52711.958316447,0
+SBSI.US,D,20130618,000000,14.4451,14.5609,14.3215,14.5102,93391.18004304,0
+SBSI.US,D,20130619,000000,14.4635,14.6621,14.3779,14.3857,57145.991428998,0
+SBSI.US,D,20130620,000000,14.3254,14.4568,14.123,14.3517,153394.52243469,0
+SBSI.US,D,20130621,000000,14.4121,14.6368,14.3322,14.3779,169110.98055338,0
+SBSI.US,D,20130624,000000,14.3254,14.4412,14.0315,14.3099,185315.65511352,0
+SBSI.US,D,20130625,000000,14.4412,14.7058,14.0968,14.6211,101530.51899026,0
+SBSI.US,D,20130626,000000,14.7185,14.7409,14.449,14.4568,83014.268057804,0
+SBSI.US,D,20130627,000000,14.5297,14.5774,14.4412,14.5297,78755.992864179,0
+SBSI.US,D,20130628,000000,14.4704,14.5337,14.3322,14.3682,296095.56306527,0
+SBSI.US,D,20130701,000000,14.3779,14.701,14.3751,14.701,116477.13686756,0
+SBSI.US,D,20130702,000000,14.7185,14.737,14.4568,14.6747,64025.2180452,0
+SBSI.US,D,20130703,000000,14.6445,15.2176,14.6211,15.1447,118953.16509383,0
+SBSI.US,D,20130705,000000,15.3742,15.4005,15.0726,15.2935,65488.839545496,0
+SBSI.US,D,20130708,000000,15.2341,15.2536,14.9587,15.0424,126502.53301495,0
+SBSI.US,D,20130709,000000,15.0424,15.0726,14.843,15.0308,56743.084386782,0
+SBSI.US,D,20130710,000000,15.0658,15.0658,14.879,14.9403,93272.980273003,0
+SBSI.US,D,20130711,000000,14.9403,14.953,14.7651,14.9043,116635.42177701,0
+SBSI.US,D,20130712,000000,14.843,15.0045,14.7185,14.7651,66241.206777389,0
+SBSI.US,D,20130715,000000,14.8158,15.0658,14.7457,14.8858,90380.683291381,0
+SBSI.US,D,20130716,000000,14.8508,14.9587,14.6368,14.6873,109412.90191565,0
+SBSI.US,D,20130717,000000,14.8158,14.8226,14.5677,14.6211,68915.605052506,0
+SBSI.US,D,20130718,000000,14.6932,14.915,14.4772,14.7058,84804.737617855,0
+SBSI.US,D,20130719,000000,14.6873,14.7263,14.522,14.6621,58155.314682712,0
+SBSI.US,D,20130722,000000,14.6211,15.0356,14.3254,14.9267,68097.457079026,0
+SBSI.US,D,20130723,000000,14.9977,14.9977,14.7058,14.9043,67949.450410457,0
+SBSI.US,D,20130724,000000,14.9587,15.0571,14.9043,14.9851,46176.024945397,0
+SBSI.US,D,20130725,000000,15.0181,15.0424,14.8732,14.9587,75554.320832284,0
+SBSI.US,D,20130726,000000,14.9199,15.0356,14.8274,14.9043,76894.603442105,0
+SBSI.US,D,20130729,000000,14.8936,15.0308,14.5988,14.6688,95572.222756261,0
+SBSI.US,D,20130730,000000,14.7409,15.2244,14.7409,15.095,99760.60591195,0
+SBSI.US,D,20130731,000000,15.2001,15.5941,14.8936,15.0356,367407.02606524,0
+SBSI.US,D,20130801,000000,15.133,15.4647,15.133,15.4346,89887.327729484,0
+SBSI.US,D,20130802,000000,15.3684,15.3947,15.2399,15.3567,22253.419313823,0
+SBSI.US,D,20130805,000000,15.3567,15.5562,15.2799,15.4209,53440.685594333,0
+SBSI.US,D,20130806,000000,15.4453,15.6009,15.3334,15.4083,65685.153946167,0
+SBSI.US,D,20130807,000000,15.3907,15.6953,15.3907,15.4083,89300.440175643,0
+SBSI.US,D,20130808,000000,15.4716,15.6184,15.2478,15.4258,30614.768263891,0
+SBSI.US,D,20130809,000000,15.4209,15.4987,15.2108,15.2604,29351.572460618,0
+SBSI.US,D,20130812,000000,15.2273,15.4209,15.0726,15.166,36054.013333808,0
+SBSI.US,D,20130813,000000,15.1932,15.4394,15.0726,15.344,50185.566709899,0
+SBSI.US,D,20130814,000000,15.3791,15.528,15.1447,15.1932,73567.536871561,0
+SBSI.US,D,20130815,000000,15.1932,15.311,14.9783,15.0571,75424.814997286,0
+SBSI.US,D,20130816,000000,14.9928,15.2828,14.9831,15.0726,52929.857022951,0
+SBSI.US,D,20130819,000000,15.0181,15.204,14.8615,14.9977,52657.483639821,0
+SBSI.US,D,20130820,000000,15.0571,15.3986,15.0571,15.1757,42470.719110733,0
+SBSI.US,D,20130821,000000,15.1884,15.3276,14.9325,15.0181,39814.821669186,0
+SBSI.US,D,20130822,000000,15.1641,15.3917,15.0123,15.3519,30081.327562591,0
+SBSI.US,D,20130823,000000,15.3343,15.3771,15.0736,15.2361,75769.136066528,0
+SBSI.US,D,20130826,000000,15.2137,15.4511,15.1757,15.3343,127430.65816577,0
+SBSI.US,D,20130827,000000,15.1884,15.3276,14.9033,15.0181,156969.29461027,0
+SBSI.US,D,20130828,000000,14.9783,15.2361,14.9325,14.9977,62319.030060306,0
+SBSI.US,D,20130829,000000,15.0123,15.3276,15.0123,15.203,40004.969125334,0
+SBSI.US,D,20130830,000000,15.2361,15.3607,15.0181,15.0901,132966.51869989,0
+SBSI.US,D,20130903,000000,15.2556,15.5397,15.1407,15.4054,137038.75773371,0
+SBSI.US,D,20130904,000000,15.4433,15.5454,15.382,15.4112,53591.775735164,0
+SBSI.US,D,20130905,000000,15.4851,15.5737,15.2818,15.3519,64929.703242011,0
+SBSI.US,D,20130906,000000,15.4433,15.6049,14.9724,15.5337,91635.656501957,0
+SBSI.US,D,20130909,000000,15.5337,15.6953,15.3917,15.528,83074.909678954,0
+SBSI.US,D,20130910,000000,15.6174,15.708,15.3771,15.5086,43126.47087842,0
+SBSI.US,D,20130911,000000,15.49,15.528,15.2837,15.3986,32816.367458858,0
+SBSI.US,D,20130912,000000,15.4559,15.5086,15.3343,15.3771,32139.031385336,0
+SBSI.US,D,20130913,000000,15.4433,15.5864,15.4112,15.4783,44089.542048207,0
+SBSI.US,D,20130916,000000,15.6321,15.7653,15.528,15.7362,104176.13819093,0
+SBSI.US,D,20130917,000000,15.708,16.1885,15.6739,16.1166,65759.157280451,0
+SBSI.US,D,20130918,000000,16.0913,16.6186,16.0669,16.4464,105493.80867082,0
+SBSI.US,D,20130919,000000,16.4921,16.6828,16.2012,16.3763,76039.453801483,0
+SBSI.US,D,20130920,000000,16.3705,16.5905,16.3101,16.3306,105715.81867368,0
+SBSI.US,D,20130923,000000,16.4222,16.6566,16.3101,16.5203,50342.823795254,0
+SBSI.US,D,20130924,000000,16.2439,16.6828,16.2439,16.4132,56385.401604405,0
+SBSI.US,D,20130925,000000,16.4075,16.6566,16.3763,16.5398,68913.549404332,0
+SBSI.US,D,20130926,000000,16.6828,16.7305,16.2305,16.318,58975.518304365,0
+SBSI.US,D,20130927,000000,16.2402,16.5709,16.1575,16.3101,26540.47358189,0
+SBSI.US,D,20130930,000000,16.2479,16.4006,16.1828,16.281,98428.545894827,0
+SBSI.US,D,20131001,000000,16.2976,16.5398,16.0115,16.3812,35446.569298222,0
+SBSI.US,D,20131002,000000,16.3763,16.3763,16.1166,16.1292,39896.019772082,0
+SBSI.US,D,20131003,000000,16.1039,16.1945,15.8733,15.9707,50118.758144225,0
+SBSI.US,D,20131004,000000,15.9288,16.3452,15.9288,16.2859,31649.787119789,0
+SBSI.US,D,20131007,000000,16.2439,16.3345,16.0669,16.0729,32481.296806402,0
+SBSI.US,D,20131008,000000,16.1575,16.2537,15.9424,15.96,45997.183554209,0
+SBSI.US,D,20131009,000000,16.0446,16.3306,15.9026,16.0262,42536.499852319,0
+SBSI.US,D,20131010,000000,16.2012,16.6634,16.1341,16.5525,35119.721238464,0
+SBSI.US,D,20131011,000000,16.5788,16.8259,16.4562,16.8259,55395.60700835,0
+SBSI.US,D,20131014,000000,16.7208,17.0019,16.5788,16.8667,60831.768606004,0
+SBSI.US,D,20131015,000000,16.893,16.9231,16.5962,16.7985,47316.909682284,0
+SBSI.US,D,20131016,000000,16.9231,16.9533,16.7412,16.857,64296.563604244,0
+SBSI.US,D,20131017,000000,16.7957,17.1926,16.7957,16.9562,41977.363548836,0
+SBSI.US,D,20131018,000000,17.1595,17.4125,16.9641,17.0944,84578.616318652,0
+SBSI.US,D,20131021,000000,17.0759,17.505,17.0759,17.1965,64954.371020107,0
+SBSI.US,D,20131022,000000,17.2354,17.4621,16.9494,16.9698,96774.776938385,0
+SBSI.US,D,20131023,000000,16.893,17.3785,16.893,16.9425,210200.3040908,0
+SBSI.US,D,20131024,000000,16.9835,17.1342,16.9037,17.0195,89850.326062341,0
+SBSI.US,D,20131025,000000,17.0389,17.3493,17.0389,17.3493,266754.26884552,0
+SBSI.US,D,20131028,000000,17.3054,17.4563,16.9835,17.1965,120023.1299687,0
+SBSI.US,D,20131029,000000,17.2257,17.2257,17.0068,17.1061,65120.878522248,0
+SBSI.US,D,20131030,000000,17.1061,17.2296,16.8259,16.8851,106011.83201082,0
+SBSI.US,D,20131031,000000,16.9378,16.9562,16.4562,16.5563,81948.414479288,0
+SBSI.US,D,20131101,000000,16.6497,16.6497,16.0669,16.1243,187279.82694433,0
+SBSI.US,D,20131104,000000,16.1341,16.281,15.7702,15.8373,293128.23492527,0
+SBSI.US,D,20131105,000000,15.7702,16.0553,15.6369,15.7829,182671.06373694,0
+SBSI.US,D,20131106,000000,15.8315,15.8315,15.742,15.742,74516.218504125,0
+SBSI.US,D,20131107,000000,15.8315,16.0396,15.6321,15.7362,170638.32714709,0
+SBSI.US,D,20131108,000000,15.7702,16.4075,15.7653,16.3034,117453.56975049,0
+SBSI.US,D,20131111,000000,16.3345,16.4075,16.2323,16.3889,116062.92376039,0
+SBSI.US,D,20131112,000000,16.4006,16.7023,16.3948,16.6751,128594.15503258,0
+SBSI.US,D,20131113,000000,16.6439,16.7675,16.3889,16.5845,70392.588265936,0
+SBSI.US,D,20131114,000000,16.6255,16.6255,16.3889,16.4921,52427.251044269,0
+SBSI.US,D,20131115,000000,16.5525,16.5525,16.3812,16.4075,62486.565386535,0
+SBSI.US,D,20131118,000000,16.4132,16.5563,16.3345,16.3637,39237.184532132,0
+SBSI.US,D,20131119,000000,16.4299,16.6409,16.2586,16.2966,45466.82632517,0
+SBSI.US,D,20131120,000000,16.2926,16.4142,16.2305,16.3034,51822.890480944,0
+SBSI.US,D,20131121,000000,16.4562,16.8784,16.4085,16.7344,84024.619135606,0
+SBSI.US,D,20131122,000000,16.7821,16.8726,16.5806,16.8307,39600.006434943,0
+SBSI.US,D,20131125,000000,16.9095,17.0447,16.893,16.9835,43325.868751354,0
+SBSI.US,D,20131126,000000,16.999,17.1431,16.8307,17.0418,32104.08536637,0
+SBSI.US,D,20131127,000000,17.0974,17.3026,17.0974,17.2967,61441.268289765,0
+SBSI.US,D,20131129,000000,17.4524,17.5487,17.1838,17.5254,34381.743543794,0
+SBSI.US,D,20131202,000000,17.4874,17.4874,16.7762,16.8667,46103.049435201,0
+SBSI.US,D,20131203,000000,16.8978,17.109,16.8404,17.109,151725.33611693,0
+SBSI.US,D,20131204,000000,17.0145,17.3347,16.6994,16.7275,54760.411722408,0
+SBSI.US,D,20131205,000000,16.7275,16.9299,16.6157,16.6536,65514.535147678,0
+SBSI.US,D,20131206,000000,16.9378,17.0418,16.8132,16.8628,56450.154521905,0
+SBSI.US,D,20131209,000000,16.9241,17.0418,16.6021,16.6935,57203.549577887,0
+SBSI.US,D,20131210,000000,16.5885,16.7275,16.3812,16.423,71685.590967741,0
+SBSI.US,D,20131211,000000,16.4882,16.4882,15.9902,16.0756,70395.671738197,0
+SBSI.US,D,20131212,000000,16.101,16.2839,15.9832,16.1682,48891.536184006,0
+SBSI.US,D,20131213,000000,16.1769,16.2439,16.0018,16.1312,43192.251620007,0
+SBSI.US,D,20131216,000000,16.2586,16.5378,16.063,16.4366,44329.025060544,0
+SBSI.US,D,20131217,000000,16.3812,16.3812,16.101,16.1808,34712.702899899,0
+SBSI.US,D,20131218,000000,16.2529,16.7275,16.0709,16.6157,97617.59268996,0
+SBSI.US,D,20131219,000000,16.5535,16.6604,16.2966,16.3637,28248.71721496,0
+SBSI.US,D,20131220,000000,16.4425,16.8452,16.4142,16.6604,256732.98399449,0
+SBSI.US,D,20131223,000000,16.7665,17.1051,16.7598,17.0447,60775.238281203,0
+SBSI.US,D,20131224,000000,17.1148,17.2967,17.0904,17.1431,31691.927907367,0
+SBSI.US,D,20131226,000000,17.1838,17.1838,16.9378,16.9835,31126.62465936,0
+SBSI.US,D,20131227,000000,17.07,17.07,16.6672,16.7714,34387.910488318,0
+SBSI.US,D,20131230,000000,16.7198,16.8307,16.6089,16.7402,54276.306577296,0
+SBSI.US,D,20131231,000000,16.8132,17.0214,16.6896,16.7762,35361.259898977,0
+SBSI.US,D,20140102,000000,16.6896,16.8132,16.4941,16.4999,49446.561191141,0
+SBSI.US,D,20140103,000000,16.5048,16.7256,16.5048,16.5321,73600.427242355,0
+SBSI.US,D,20140106,000000,16.5048,16.6332,16.1312,16.2099,38334.754983494,0
+SBSI.US,D,20140107,000000,16.2305,16.5602,16.1535,16.4562,49546.260127608,0
+SBSI.US,D,20140108,000000,16.4824,16.4824,16.0125,16.0873,45763.867486396,0
+SBSI.US,D,20140109,000000,16.1808,16.2529,16.0523,16.1126,28287.774530277,0
+SBSI.US,D,20140110,000000,16.1535,16.2099,15.9443,16.1982,50662.4770864,0
+SBSI.US,D,20140113,000000,16.101,16.3812,15.8189,16.063,53920.679443095,0
+SBSI.US,D,20140114,000000,16.1458,16.3452,16.0125,16.3034,20467.06105012,0
+SBSI.US,D,20140115,000000,16.2926,16.5661,16.2926,16.5116,52801.379012041,0
+SBSI.US,D,20140116,000000,16.4562,16.5661,16.0709,16.101,21025.169529516,0
+SBSI.US,D,20140117,000000,16.3034,16.965,16.1312,16.9095,152538.34496999,0
+SBSI.US,D,20140121,000000,16.965,17.1352,16.7402,16.8055,40566.161076992,0
+SBSI.US,D,20140122,000000,16.8726,17.0497,16.6896,16.9173,35857.698933137,0
+SBSI.US,D,20140123,000000,16.7714,17.0447,16.7198,16.9504,50523.720834615,0
+SBSI.US,D,20140124,000000,16.7976,17.0214,16.7598,16.8784,58997.1026102,0
+SBSI.US,D,20140127,000000,16.8726,17.0904,16.8307,16.8784,100228.26587166,0
+SBSI.US,D,20140128,000000,16.9299,17.0778,16.7508,16.7598,108536.1679692,0
+SBSI.US,D,20140129,000000,16.6021,16.9299,16.4562,16.5194,86358.807637832,0
+SBSI.US,D,20140130,000000,16.7051,16.8055,16.1925,16.6225,49703.517212962,0
+SBSI.US,D,20140131,000000,16.2926,16.4425,16.2839,16.3501,56548.825634285,0
+SBSI.US,D,20140203,000000,16.3345,16.4299,15.6077,15.7196,88282.89432923,0
+SBSI.US,D,20140204,000000,15.8509,16.0562,15.6409,15.7196,66647.197291867,0
+SBSI.US,D,20140205,000000,15.7867,15.7867,15.5892,15.6204,57502.646387285,0
+SBSI.US,D,20140206,000000,15.6739,15.7907,15.5864,15.6146,39814.821669186,0
+SBSI.US,D,20140207,000000,15.6622,15.6622,15.4054,15.522,50420.938425887,0
+SBSI.US,D,20140210,000000,15.5036,15.5173,15.2224,15.4521,54624.738942886,0
+SBSI.US,D,20140211,000000,15.5572,17.2607,15.5572,17.0778,179258.68776715,0
+SBSI.US,D,20140212,000000,17.0418,18.0236,17.0418,17.6168,135779.67322679,0
+SBSI.US,D,20140213,000000,17.5798,18.1014,17.3405,17.971,94046.931810729,0
+SBSI.US,D,20140214,000000,17.9836,17.9886,17.6527,17.896,31652.87059205,0
+SBSI.US,D,20140218,000000,17.8193,18.2716,17.7754,17.7929,100034.00711917,0
+SBSI.US,D,20140219,000000,17.7929,17.8844,17.2403,17.3026,90592.415053362,0
+SBSI.US,D,20140220,000000,17.3658,17.9768,17.3483,17.862,84392.580158855,0
+SBSI.US,D,20140221,000000,17.9174,18.1432,17.7929,17.8123,82761.423332332,0
+SBSI.US,D,20140224,000000,17.827,18.4944,17.827,18.1227,81154.934283905,0
+SBSI.US,D,20140225,000000,16.5456,18.076,16.5456,17.8367,71395.744575126,0
+SBSI.US,D,20140226,000000,17.9097,18.2327,17.7628,18.046,49474.312441497,0
+SBSI.US,D,20140227,000000,17.9593,18.2794,17.8795,18.2249,40950.567285637,0
+SBSI.US,D,20140228,000000,18.2667,18.4682,17.9291,18.2493,86215.940089699,0
+SBSI.US,D,20140303,000000,18.2026,18.3115,17.9816,18.1889,62226.52589245,0
+SBSI.US,D,20140304,000000,18.3416,19.1929,18.3008,18.9225,143508.91036317,0
+SBSI.US,D,20140305,000000,18.8233,19.1142,18.5645,18.9118,68954.662367823,0
+SBSI.US,D,20140306,000000,18.9546,19.1871,18.8875,19.1035,49257.44155908,0
+SBSI.US,D,20140307,000000,19.3302,19.4226,19.2504,19.4167,57047.320316618,0
+SBSI.US,D,20140310,000000,19.4741,20.3653,19.3574,19.5287,64932.786714275,0
+SBSI.US,D,20140311,000000,19.6142,19.8565,19.0208,19.2095,120916.30910055,0
+SBSI.US,D,20140312,000000,19.1258,19.3019,18.8418,19.1395,82699.753887095,0
+SBSI.US,D,20140313,000000,19.3866,19.3866,18.9546,19.0704,37801.314282193,0
+SBSI.US,D,20140314,000000,19.085,19.3019,18.8048,18.9595,94113.740376402,0
+SBSI.US,D,20140317,000000,18.8126,19.2621,18.8126,19.1102,96117.997346609,0
+SBSI.US,D,20140318,000000,19.1522,19.4361,18.8728,19.1142,71000.032301522,0
+SBSI.US,D,20140319,000000,19.0334,19.0471,18.7309,18.8126,79925.65667551,0
+SBSI.US,D,20140320,000000,18.8495,19.2775,18.5412,19.2504,63465.05391763,0
+SBSI.US,D,20140321,000000,19.5033,19.8653,18.9265,19.1472,554270.58425421,0
+SBSI.US,D,20140324,000000,19.1191,19.3019,18.7882,19.0042,70837.63609573,0
+SBSI.US,D,20140325,000000,19.1395,19.4868,19.012,19.1822,49669.599018082,0
+SBSI.US,D,20140326,000000,19.3807,19.5705,18.7999,18.8378,92068.370442703,0
+SBSI.US,D,20140327,000000,18.9166,19.1579,18.6832,18.8563,64753.945323087,0
+SBSI.US,D,20140328,000000,19.012,19.4226,18.8563,18.9049,51078.745841749,0
+SBSI.US,D,20140331,000000,19.0042,19.516,18.9906,19.3914,102505.9240491,0
+SBSI.US,D,20140401,000000,19.4781,19.9392,19.3438,19.8078,55347.299276247,0
+SBSI.US,D,20140402,000000,19.911,20.2467,19.7077,20.2137,90144.283751305,0
+SBSI.US,D,20140403,000000,20.3128,20.3128,19.8167,20.0471,52996.665588625,0
+SBSI.US,D,20140404,000000,20.1143,20.2389,19.4684,19.5831,74672.447765393,0
+SBSI.US,D,20140407,000000,19.6074,19.9684,19.4099,19.6415,79118.814766991,0
+SBSI.US,D,20140408,000000,19.7573,20.164,19.4791,19.8214,89807.157450675,0
+SBSI.US,D,20140409,000000,19.9674,20.1026,19.3895,19.7252,45876.928135998,0
+SBSI.US,D,20140410,000000,19.732,19.767,18.9926,19.0578,92436.331465952,0
+SBSI.US,D,20140411,000000,18.7941,19.156,18.7941,19.013,60690.956706046,0
+SBSI.US,D,20140414,000000,19.2154,19.2912,18.8301,19.0772,76991.218906309,0
+SBSI.US,D,20140415,000000,19.1998,19.1998,18.7406,18.9994,49188.577345232,0
+SBSI.US,D,20140416,000000,19.1813,19.1813,18.7873,19.0548,55203.403904028,0
+SBSI.US,D,20140417,000000,18.9876,19.371,18.9546,19.3068,57079.182863324,0
+SBSI.US,D,20140421,000000,19.7807,19.7807,19.2095,19.4557,57324.832820185,0
+SBSI.US,D,20140422,000000,19.5052,19.9217,19.4207,19.8001,70786.244891366,0
+SBSI.US,D,20140423,000000,19.7252,20.5843,19.7252,20.1357,82952.598612567,0
+SBSI.US,D,20140424,000000,20.1814,20.1873,19.6434,19.6872,43321.757455005,0
+SBSI.US,D,20140425,000000,19.5539,19.9791,19.2271,19.6376,106400.34951581,0
+SBSI.US,D,20140428,000000,19.7077,20.0841,19.4908,19.765,55411.024369659,0
+SBSI.US,D,20140429,000000,19.4684,19.4684,17.864,18.0566,997728.37018588,0
+SBSI.US,D,20140430,000000,18.0566,18.1685,17.72,17.8951,517383.00558562,0
+SBSI.US,D,20140501,000000,17.9739,17.9797,17.3571,17.5186,337555.9310982,0
+SBSI.US,D,20140502,000000,17.4378,17.5078,16.7732,17.1557,573993.50066513,0
+SBSI.US,D,20140505,000000,17.1118,17.1118,16.7928,16.9037,335918.60732715,0
+SBSI.US,D,20140506,000000,17.0652,17.3706,16.892,17.1177,526926.35223607,0
+SBSI.US,D,20140507,000000,17.2393,17.5186,16.9299,17.4611,290184.54673928,0
+SBSI.US,D,20140508,000000,17.5838,17.79,17.3571,17.3882,189114.49294014,0
+SBSI.US,D,20140509,000000,17.3571,17.6567,17.3571,17.5468,263174.3575495,0
+SBSI.US,D,20140512,000000,17.5973,18.0848,17.2471,17.9739,179490.97601088,0
+SBSI.US,D,20140513,000000,17.9496,18.0137,17.4553,17.4807,209306.09713486,0
+SBSI.US,D,20140514,000000,17.5078,17.6869,16.8414,16.9037,181756.30029926,0
+SBSI.US,D,20140515,000000,16.7976,16.9037,16.3501,16.5738,217571.85844481,0
+SBSI.US,D,20140516,000000,16.5358,16.8327,16.4688,16.8327,147525.64689628,0
+SBSI.US,D,20140519,000000,16.7976,17.2014,16.5651,17.1498,174361.10599123,0
+SBSI.US,D,20140520,000000,17.1498,17.2325,16.7033,16.9085,223214.61268401,0
+SBSI.US,D,20140521,000000,17.0409,17.2023,16.6264,16.8297,149224.64011258,0
+SBSI.US,D,20140522,000000,16.8754,16.9728,16.7188,16.7402,160907.91651275,0
+SBSI.US,D,20140523,000000,16.8025,16.9281,16.7101,16.8667,133452.67949318,0
+SBSI.US,D,20140527,000000,17.0857,17.0857,16.8452,16.999,132215.17929208,0
+SBSI.US,D,20140528,000000,17.033,17.0613,16.7451,16.7831,109922.70266294,0
+SBSI.US,D,20140529,000000,16.7831,16.8092,16.6819,16.7402,93201.032586893,0
+SBSI.US,D,20140530,000000,17.1352,17.1352,16.8025,16.8891,187408.30495524,0
+SBSI.US,D,20140602,000000,17.0127,17.1118,16.7859,16.9504,149251.36353884,0
+SBSI.US,D,20140603,000000,16.8452,17.072,16.6409,16.8229,188198.70167836,0
+SBSI.US,D,20140604,000000,16.7908,17.0048,16.7101,16.9144,154698.83120146,0
+SBSI.US,D,20140605,000000,16.6896,17.503,16.6896,17.503,248553.55990787,0
+SBSI.US,D,20140606,000000,17.6013,17.6168,17.2023,17.608,369720.65808571,0
+SBSI.US,D,20140609,000000,17.5935,17.7851,17.471,17.7773,226705.10328444,0
+SBSI.US,D,20140610,000000,17.685,17.8454,17.5866,17.8319,82861.122268799,0
+SBSI.US,D,20140611,000000,17.8173,17.9428,17.718,17.8941,167000.85770219,0
+SBSI.US,D,20140612,000000,17.8571,17.8864,17.685,17.8377,107626.54365195,0
+SBSI.US,D,20140613,000000,17.9087,17.9087,17.6713,17.8767,118024.01211893,0
+SBSI.US,D,20140616,000000,17.9,17.9,17.6937,17.8104,316540.01198547,0
+SBSI.US,D,20140617,000000,17.8319,18.08,17.6373,18.046,186539.79360148,0
+SBSI.US,D,20140618,000000,18.113,18.223,17.9291,18.223,149765.27558248,0
+SBSI.US,D,20140619,000000,18.2171,18.4233,18.1266,18.3796,352767.72759002,0
+SBSI.US,D,20140620,000000,18.476,18.476,18.2307,18.3873,334475.5423086,0
+SBSI.US,D,20140623,000000,18.0507,18.4467,18.0507,18.329,131107.18492599,0
+SBSI.US,D,20140624,000000,18.3154,18.5032,18.2813,18.4895,403703.60588364,0
+SBSI.US,D,20140625,000000,18.3612,18.6286,18.3222,18.617,164042.77997897,0
+SBSI.US,D,20140626,000000,18.688,18.688,18.4243,18.688,177430.18871586,0
+SBSI.US,D,20140627,000000,18.5519,18.9829,18.5519,18.8758,532801.39471898,0
+SBSI.US,D,20140630,000000,18.7999,19.0928,18.7085,18.9429,194283.42027509,0
+SBSI.US,D,20140701,000000,18.9498,19.334,18.7941,19.2621,208776.76772991,0
+SBSI.US,D,20140702,000000,19.2815,19.2815,18.8388,19.0334,299344.51500517,0
+SBSI.US,D,20140703,000000,19.0879,19.2562,19.048,19.2046,98206.535891974,0
+SBSI.US,D,20140707,000000,19.1901,19.4898,19.0334,19.3088,267819.09459995,0
+SBSI.US,D,20140708,000000,19.3282,19.4538,19.0198,19.1579,141168.55491642,0
+SBSI.US,D,20140709,000000,19.3039,19.5111,18.9556,19.0256,143938.54083166,0
+SBSI.US,D,20140710,000000,18.7192,19.0928,18.655,18.9886,168082.128642,0
+SBSI.US,D,20140711,000000,19.0198,19.1415,18.7649,18.9429,171986.8323496,0
+SBSI.US,D,20140714,000000,19.0421,19.1813,18.7026,18.8048,120066.29858037,0
+SBSI.US,D,20140715,000000,18.8174,18.9759,18.5586,18.7085,100731.89967443,0
+SBSI.US,D,20140716,000000,18.8311,18.9274,18.58,18.8982,209956.70978211,0
+SBSI.US,D,20140717,000000,18.7726,18.9274,18.4973,18.6286,126437.78009745,0
+SBSI.US,D,20140718,000000,18.5693,18.9672,18.5693,18.9672,154888.9786576,0
+SBSI.US,D,20140721,000000,18.7152,18.8982,18.401,18.7085,163448.69765652,0
+SBSI.US,D,20140722,000000,18.8446,19.0013,18.6286,18.9429,197690.65712445,0
+SBSI.US,D,20140723,000000,19.1005,19.1005,18.8388,18.87,135953.37549754,0
+SBSI.US,D,20140724,000000,18.87,19.0598,18.8174,18.8573,140766.67569831,0
+SBSI.US,D,20140725,000000,19.1326,19.4898,18.8905,19.3496,210356.53335207,0
+SBSI.US,D,20140728,000000,19.4838,20.0355,19.334,20.0014,156063.78158937,0
+SBSI.US,D,20140729,000000,19.9897,19.9897,19.4615,19.4684,126527.20079304,0
+SBSI.US,D,20140730,000000,19.5899,19.7874,19.2114,19.2231,83056.408845383,0
+SBSI.US,D,20140731,000000,19.2435,19.3039,18.7649,19.1726,96896.060180685,0
+SBSI.US,D,20140801,000000,19.2892,19.2892,18.6413,19.0256,112878.72473797,0
+SBSI.US,D,20140804,000000,19.048,19.553,18.7522,19.4468,78527.815916801,0
+SBSI.US,D,20140805,000000,19.4274,19.4274,18.6735,18.9429,93987.318013665,0
+SBSI.US,D,20140806,000000,18.7873,19.2183,18.7873,18.9624,61820.535377973,0
+SBSI.US,D,20140807,000000,18.9672,19.2892,18.5732,19.2892,142906.60544802,0
+SBSI.US,D,20140808,000000,19.2775,19.4722,18.9274,19.4197,50848.513246198,0
+SBSI.US,D,20140811,000000,19.4274,19.6221,19.1901,19.5393,72158.390047893,0
+SBSI.US,D,20140812,000000,19.4615,19.5248,19.1579,19.3739,72500.655468959,0
+SBSI.US,D,20140813,000000,19.3807,19.5248,19.0801,19.3282,60514.170963033,0
+SBSI.US,D,20140814,000000,19.2961,19.6152,19.2562,19.5111,88567.601601408,0
+SBSI.US,D,20140815,000000,19.7018,19.8234,19.6221,19.767,126767.71162947,0
+SBSI.US,D,20140818,000000,20.0083,20.2369,19.7757,20.1036,113707.15095232,0
+SBSI.US,D,20140819,000000,20.162,20.3099,19.6998,20.1036,77886.453686336,0
+SBSI.US,D,20140820,000000,20.0968,20.375,19.9752,20.0968,79786.900423727,0
+SBSI.US,D,20140821,000000,20.1912,21.0152,20.162,20.7827,269954.91305332,0
+SBSI.US,D,20140822,000000,20.8586,21.24,20.776,21.1446,132511.19262922,0
+SBSI.US,D,20140825,000000,20.8732,22.0455,20.8732,21.5748,192660.48604127,0
+SBSI.US,D,20140826,000000,21.5893,22.6547,21.5893,22.2412,642913.21701399,0
+SBSI.US,D,20140827,000000,22.3861,22.8794,22.2791,22.4941,186195.47253224,0
+SBSI.US,D,20140828,000000,22.4717,22.7364,22.2013,22.5768,83137.606948279,0
+SBSI.US,D,20140829,000000,22.717,22.966,22.4065,22.6293,152022.37727817,0
+SBSI.US,D,20140902,000000,22.8619,22.8619,21.7995,22.032,143174.86753481,0
+SBSI.US,D,20140903,000000,22.0495,22.3744,21.2722,21.4122,182734.78883035,0
+SBSI.US,D,20140904,000000,21.5484,21.8987,20.8664,20.8732,400958.28774651,0
+SBSI.US,D,20140905,000000,20.776,21.0805,20.776,20.9647,98680.362796212,0
+SBSI.US,D,20140908,000000,20.8869,21.167,20.7973,21.1631,105063.15037826,0
+SBSI.US,D,20140909,000000,21.0999,21.2789,20.8032,20.9346,79957.519222216,0
+SBSI.US,D,20140910,000000,20.8976,21.3052,20.8976,21.1066,66066.476682551,0
+SBSI.US,D,20140911,000000,21.2002,21.7362,20.9346,21.4122,177284.23769547,0
+SBSI.US,D,20140912,000000,21.6876,21.6876,21.167,21.4122,68520.920602989,0
+SBSI.US,D,20140915,000000,21.4122,21.6029,21.1885,21.2342,136923.64143593,0
+SBSI.US,D,20140916,000000,21.2215,21.5046,21.0805,21.3189,59972.507669033,0
+SBSI.US,D,20140917,000000,21.384,21.6418,21.1553,21.4512,66983.295768409,0
+SBSI.US,D,20140918,000000,21.4765,22.0427,21.4171,21.9911,135280.15072036,0
+SBSI.US,D,20140919,000000,22.1818,22.3938,21.4434,22.2353,1681699.0481905,0
+SBSI.US,D,20140922,000000,22.0767,22.1361,21.5484,21.8131,132301.51651541,0
+SBSI.US,D,20140923,000000,21.8131,22.2607,21.7362,21.8277,213055.59940528,0
+SBSI.US,D,20140924,000000,21.9834,22.1127,21.8345,22.1059,110892.96860134,0
+SBSI.US,D,20140925,000000,22.1361,22.2042,21.7274,21.7459,991982.83353796,0
+SBSI.US,D,20140926,000000,21.7547,22.3521,21.7371,22.2548,156790.45321908,0
+SBSI.US,D,20140929,000000,22.1487,22.2101,21.8588,22.0115,194244.36295978,0
+SBSI.US,D,20140930,000000,22.0622,22.2382,21.7935,21.9045,203226.51765857,0
+SBSI.US,D,20141001,000000,21.8277,22.068,21.7411,21.9045,295128.38059912,0
+SBSI.US,D,20141002,000000,21.8452,22.1895,21.8345,21.9045,202842.11144992,0
+SBSI.US,D,20141003,000000,22.0544,22.1545,21.8734,21.886,77930.650122089,0
+SBSI.US,D,20141006,000000,22.0058,22.0252,21.7674,21.8734,134667.56756435,0
+SBSI.US,D,20141007,000000,21.7411,21.9804,21.6476,21.8277,125846.78124726,0
+SBSI.US,D,20141008,000000,21.7216,22.0972,21.7216,21.9045,151447.82361337,0
+SBSI.US,D,20141009,000000,21.9045,21.9259,21.3383,21.4122,128743.18952524,0
+SBSI.US,D,20141010,000000,21.4122,21.8782,21.3189,21.4512,136694.43666447,0
+SBSI.US,D,20141013,000000,21.4239,22.032,21.3072,21.5748,53915.540322658,0
+SBSI.US,D,20141014,000000,21.7547,22.1671,21.4579,21.8529,109594.82677911,0
+SBSI.US,D,20141015,000000,21.7216,22.1545,20.7973,20.8869,253283.60635755,0
+SBSI.US,D,20141016,000000,20.7536,21.3179,20.558,21.1778,233413.71110215,0
+SBSI.US,D,20141017,000000,21.4969,21.7158,21.2021,21.6418,126938.33042796,0
+SBSI.US,D,20141020,000000,21.6029,21.9191,21.4716,21.886,124353.35284843,0
+SBSI.US,D,20141021,000000,22.0427,22.3938,22.032,22.2158,73057.736124268,0
+SBSI.US,D,20141022,000000,22.0904,22.3461,21.7362,21.8072,96713.107493148,0
+SBSI.US,D,20141023,000000,21.886,22.2548,21.4442,21.6476,157506.84660793,0
+SBSI.US,D,20141024,000000,21.8452,21.9269,21.5046,21.7615,54665.851906377,0
+SBSI.US,D,20141027,000000,21.172,21.7216,20.4714,20.5346,160421.75571946,0
+SBSI.US,D,20141028,000000,20.6757,21.3606,20.6757,21.2215,161629.44902202,0
+SBSI.US,D,20141029,000000,21.2984,21.7022,21.0376,21.4239,110022.40159941,0
+SBSI.US,D,20141030,000000,21.3139,22.1214,21.2615,22.032,108866.09950122,0
+SBSI.US,D,20141031,000000,22.2013,22.3861,22.0767,22.1214,131685.84988713,0
+SBSI.US,D,20141103,000000,22.1545,22.3024,21.6165,22.0115,158187.2661537,0
+SBSI.US,D,20141104,000000,21.8782,22.3813,21.7022,22.1419,125380.14911163,0
+SBSI.US,D,20141105,000000,22.2158,22.3667,21.9434,22.1214,77629.497664515,0
+SBSI.US,D,20141106,000000,22.0358,22.2957,21.8666,22.2305,92394.190678373,0
+SBSI.US,D,20141107,000000,22.3024,22.3588,21.9648,22.0825,80841.447937282,0
+SBSI.US,D,20141110,000000,22.0825,22.1671,21.7411,22.1214,105503.05908761,0
+SBSI.US,D,20141111,000000,22.0972,22.2607,21.9911,22.0622,73028.957049823,0
+SBSI.US,D,20141112,000000,21.9834,22.6051,21.9834,22.5924,63696.314337268,0
+SBSI.US,D,20141113,000000,22.678,22.6877,22.3083,22.3141,92196.848453615,0
+SBSI.US,D,20141114,000000,22.4065,23.0186,22.3861,22.5983,106197.86817062,0
+SBSI.US,D,20141117,000000,22.6955,22.6955,22.3083,22.3667,56681.414941545,0
+SBSI.US,D,20141118,000000,22.5719,22.5719,22.0797,22.1107,48130.946359415,0
+SBSI.US,D,20141119,000000,22.1721,22.1721,21.5883,21.6369,79859.875933925,0
+SBSI.US,D,20141120,000000,21.5533,21.8151,21.5533,21.7683,30230.362055247,0
+SBSI.US,D,20141121,000000,22.0291,22.066,21.4035,21.4152,76338.550610883,0
+SBSI.US,D,20141124,000000,21.4559,21.8412,21.4559,21.7167,72329.008846382,0
+SBSI.US,D,20141125,000000,21.8151,22.0455,21.5902,21.9221,68340.023563626,0
+SBSI.US,D,20141126,000000,21.7741,21.9405,21.6555,21.8005,60943.801431519,0
+SBSI.US,D,20141128,000000,21.8472,21.8754,21.4813,21.5036,43678.412413293,0
+SBSI.US,D,20141201,000000,21.6019,21.7362,20.8859,20.9229,86673.321808541,0
+SBSI.US,D,20141202,000000,20.915,21.1807,20.8791,20.9346,91391.034369183,0
+SBSI.US,D,20141203,000000,20.8976,21.2682,20.7915,21.1379,104299.4770814,0
+SBSI.US,D,20141204,000000,21.2507,21.2507,20.8519,20.9491,71581.780734925,0
+SBSI.US,D,20141205,000000,20.9647,21.6019,20.9647,21.2507,83067.714910342,0
+SBSI.US,D,20141208,000000,21.2507,21.5805,20.6504,20.8158,77965.596141057,0
+SBSI.US,D,20141209,000000,20.5376,21.2507,20.4081,21.1807,95481.77423658,0
+SBSI.US,D,20141210,000000,21.0435,21.2089,20.1183,20.1873,162686.05218376,0
+SBSI.US,D,20141211,000000,20.1387,20.553,20.0676,20.2709,97796.434081147,0
+SBSI.US,D,20141212,000000,20.0103,20.126,19.7582,19.8788,247485.65068118,0
+SBSI.US,D,20141215,000000,20.0258,20.4743,19.6464,19.7018,116137.95491876,0
+SBSI.US,D,20141216,000000,19.7067,20.5853,19.1619,19.2095,344900.76202594,0
+SBSI.US,D,20141217,000000,19.1745,19.7933,18.8758,19.549,196712.16859334,0
+SBSI.US,D,20141218,000000,19.7737,20.5307,19.7737,20.197,117129.805163,0
+SBSI.US,D,20141219,000000,20.1513,20.1513,19.6521,19.8527,384260.25762446,0
+SBSI.US,D,20141222,000000,19.9733,19.9869,19.4197,19.6521,92970.799991341,0
+SBSI.US,D,20141223,000000,19.7817,20.019,19.4908,19.6591,172889.26189824,0
+SBSI.US,D,20141224,000000,19.4985,19.732,19.4985,19.6044,93134.224021218,0
+SBSI.US,D,20141226,000000,19.7514,19.8527,19.5052,19.6726,53407.795223539,0
+SBSI.US,D,20141229,000000,19.7398,20.0871,19.7398,19.8741,127514.93974092,0
+SBSI.US,D,20141230,000000,19.8177,20.2321,19.4547,19.5345,138454.0715019,0
+SBSI.US,D,20141231,000000,19.4684,19.8662,19.0421,19.2271,130155.41982115,0
+SBSI.US,D,20150102,000000,19.4197,19.4197,18.6228,19.0888,83814.9430218,0
+SBSI.US,D,20150105,000000,18.9409,18.9409,18.184,18.2063,216211.01935324,0
+SBSI.US,D,20150106,000000,18.2063,18.2979,17.5896,17.6519,240460.47304457,0
+SBSI.US,D,20150107,000000,17.7443,17.7521,17.4252,17.5321,167910.48201943,0
+SBSI.US,D,20150108,000000,17.683,18.1879,17.4844,17.7773,160069.21205752,0
+SBSI.US,D,20150109,000000,17.7598,17.8951,17.5399,17.5828,144409.28426364,0
+SBSI.US,D,20150112,000000,17.6042,17.613,17.3054,17.471,110654.5134131,0
+SBSI.US,D,20150113,000000,17.4534,17.8571,17.182,17.288,220034.52495794,0
+SBSI.US,D,20150114,000000,17.1245,17.5828,16.9659,17.5516,160586.20757343,0
+SBSI.US,D,20150115,000000,17.3843,17.6042,17.2587,17.471,101937.53732882,0
+SBSI.US,D,20150116,000000,17.3988,17.7121,17.3231,17.7054,170681.49575875,0
+SBSI.US,D,20150120,000000,17.7978,17.9524,17.073,17.3658,291891.76254826,0
+SBSI.US,D,20150121,000000,17.3581,17.5516,17.1245,17.2296,129583.94962863,0
+SBSI.US,D,20150122,000000,18.1179,18.8086,17.9886,18.7609,1058757.4810167,0
+SBSI.US,D,20150123,000000,18.6228,18.9409,18.5635,18.8885,474155.80794664,0
+SBSI.US,D,20150126,000000,18.9829,19.5919,18.6345,18.8261,5011820.3119218,0
+SBSI.US,D,20150127,000000,18.6228,18.8019,18.5216,18.6228,478663.84439347,0
+SBSI.US,D,20150128,000000,18.4875,18.5295,18.2093,18.4428,463241.34396375,0
+SBSI.US,D,20150129,000000,18.4223,18.7279,18.0965,18.6735,223150.8875906,0
+SBSI.US,D,20150130,000000,18.4875,18.6666,18.1257,18.1539,264742.8171067,0
+SBSI.US,D,20150202,000000,18.2307,19.1025,18.184,19.049,181074.85292938,0
+SBSI.US,D,20150203,000000,19.192,19.7465,18.9546,19.6464,262861.89902697,0
+SBSI.US,D,20150204,000000,19.6464,20.019,19.3545,19.8244,188009.58204629,0
+SBSI.US,D,20150205,000000,19.8244,20.201,19.732,20.1727,176170.07638486,0
+SBSI.US,D,20150206,000000,20.2603,20.5872,19.9256,20.1318,277815.71167289,0
+SBSI.US,D,20150209,000000,20.0103,20.5726,19.2758,19.3019,267364.79635337,0
+SBSI.US,D,20150210,000000,19.6521,20.0044,19.2932,19.9412,265988.53990049,0
+SBSI.US,D,20150211,000000,19.9528,20.2379,19.4119,19.4684,133243.00337937,0
+SBSI.US,D,20150212,000000,19.5724,19.6668,19.3078,19.5559,107153.7445718,0
+SBSI.US,D,20150213,000000,19.6804,19.9412,19.2874,19.549,120754.94071885,0
+SBSI.US,D,20150217,000000,19.5724,19.8011,19.3642,19.7737,101987.9007091,0
+SBSI.US,D,20150218,000000,19.7884,19.9373,19.4547,19.732,128989.86730618,0
+SBSI.US,D,20150219,000000,19.732,19.9733,19.4791,19.6591,129210.84948495,0
+SBSI.US,D,20150220,000000,19.7125,19.7514,19.2758,19.7125,87368.130891547,0
+SBSI.US,D,20150223,000000,19.7125,19.7125,19.3672,19.5432,65002.678752209,0
+SBSI.US,D,20150224,000000,19.6347,20.1008,19.5199,19.9694,154620.71657082,0
+SBSI.US,D,20150225,000000,20.0083,20.0083,19.586,19.7524,91156.690477281,0
+SBSI.US,D,20150226,000000,19.6668,19.9071,19.5724,19.7135,72889.172973952,0
+SBSI.US,D,20150227,000000,19.6211,19.8634,19.1901,19.2455,162936.84126105,0
+SBSI.US,D,20150302,000000,19.1307,19.6474,18.9964,19.4848,179165.1557752,0
+SBSI.US,D,20150303,000000,19.1726,19.5199,18.9906,19.3322,166934.04913651,0
+SBSI.US,D,20150304,000000,19.3243,19.3604,19.0908,19.1667,127099.69880967,0
+SBSI.US,D,20150305,000000,19.2455,19.8341,18.8895,19.2991,155298.05264435,0
+SBSI.US,D,20150306,000000,19.1969,19.8419,19.0859,19.6415,129043.31415872,0
+SBSI.US,D,20150309,000000,19.7524,20.09,19.5131,19.8555,185430.77141129,0
+SBSI.US,D,20150310,000000,19.4401,19.802,19.2845,19.4538,158727.90162362,0
+SBSI.US,D,20150311,000000,19.3904,19.8954,19.3904,19.7203,119491.74491558,0
+SBSI.US,D,20150312,000000,19.9694,20.4753,19.7524,20.4374,153803.59642143,0
+SBSI.US,D,20150313,000000,20.5317,20.7546,19.9557,20.2701,135009.83298541,0
+SBSI.US,D,20150316,000000,20.738,20.738,20.1435,20.3031,135306.87414663,0
+SBSI.US,D,20150317,000000,20.3731,20.3731,19.6745,19.7602,135455.9086393,0
+SBSI.US,D,20150318,000000,19.7135,19.8634,19.1522,19.3672,169618.7256525,0
+SBSI.US,D,20150319,000000,19.3117,19.5267,18.7689,19.1219,170512.93260843,0
+SBSI.US,D,20150320,000000,19.2193,19.7845,19.2056,19.5432,505128.25899291,0
+SBSI.US,D,20150323,000000,19.5802,20.0569,19.0373,19.1794,137843.54399406,0
+SBSI.US,D,20150324,000000,19.2124,20.0424,18.9507,19.1901,64745.722730388,0
+SBSI.US,D,20150325,000000,19.2785,19.983,18.8281,18.9176,102935.55451757,0
+SBSI.US,D,20150326,000000,18.8895,19.3904,18.7766,19.3535,117404.2341943,0
+SBSI.US,D,20150327,000000,19.5647,19.5647,18.8758,19.2912,106963.59711566,0
+SBSI.US,D,20150330,000000,19.7018,19.8341,19.3788,19.5432,81156.989932078,0
+SBSI.US,D,20150331,000000,19.4848,19.4848,19.0645,19.2309,94810.605107582,0
+SBSI.US,D,20150401,000000,19.1055,19.3847,18.9176,19.3322,84434.720946432,0
+SBSI.US,D,20150402,000000,19.4274,19.4538,19.1162,19.3322,123519.78751365,0
+SBSI.US,D,20150406,000000,19.2581,19.3379,18.8369,18.9031,135751.92197644,0
+SBSI.US,D,20150407,000000,18.9692,19.1162,18.656,18.8428,79420.995048653,0
+SBSI.US,D,20150408,000000,18.7609,18.9031,18.4331,18.7483,127251.81677458,0
+SBSI.US,D,20150409,000000,18.8096,19.0286,18.689,18.9507,86916.916117228,0
+SBSI.US,D,20150410,000000,19.0859,19.1055,18.869,19.0159,106217.39682827,0
+SBSI.US,D,20150413,000000,18.9176,19.7018,18.9176,19.5607,106963.59711566,0
+SBSI.US,D,20150414,000000,19.4985,19.6531,18.8622,19.2991,114568.46753747,0
+SBSI.US,D,20150415,000000,19.2912,19.9013,19.0373,19.802,125688.49633782,0
+SBSI.US,D,20150416,000000,19.8195,20.0364,19.4343,19.8828,82171.452306229,0
+SBSI.US,D,20150417,000000,19.5929,19.7262,19.2124,19.2581,76528.698067031,0
+SBSI.US,D,20150420,000000,19.4274,19.6007,19.2378,19.4401,76277.908989733,0
+SBSI.US,D,20150421,000000,19.4731,19.9625,19.2124,19.5199,111781.00861275,0
+SBSI.US,D,20150422,000000,19.5929,19.9625,19.3185,19.8954,68299.938424222,0
+SBSI.US,D,20150423,000000,20.1912,20.2281,19.3632,19.6648,76292.298526955,0
+SBSI.US,D,20150424,000000,19.7719,19.7719,19.3068,19.3769,54052.240926267,0
+SBSI.US,D,20150427,000000,19.4878,20.2038,19.1667,19.3632,94194.938479298,0
+SBSI.US,D,20150428,000000,19.4478,19.876,19.4478,19.7018,63904.962626989,0
+SBSI.US,D,20150429,000000,19.6571,20.3478,19.3574,20.0083,114798.70013303,0
+SBSI.US,D,20150430,000000,19.8974,19.9752,19.2154,19.2281,117780.41781024,0
+SBSI.US,D,20150501,000000,19.2504,19.2504,18.6578,18.7279,205300.66666671,0
+SBSI.US,D,20150504,000000,18.6637,18.9322,18.3855,18.4331,158839.93444913,0
+SBSI.US,D,20150505,000000,18.4069,18.8563,18.4069,18.7095,154295.92415924,0
+SBSI.US,D,20150506,000000,18.8146,19.0908,18.7356,19.0548,97665.900422061,0
+SBSI.US,D,20150507,000000,19.0888,19.0888,18.7999,18.9195,76386.858342986,0
+SBSI.US,D,20150508,000000,19.013,19.1998,18.8203,19.0958,65213.382690104,0
+SBSI.US,D,20150511,000000,19.0471,19.371,18.9148,19.2912,96187.889384544,0
+SBSI.US,D,20150512,000000,19.2095,19.6084,18.8622,19.4478,52803.434660215,0
+SBSI.US,D,20150513,000000,19.4945,19.5647,19.2281,19.5092,58535.609595008,0
+SBSI.US,D,20150514,000000,19.6385,19.8419,19.2435,19.5033,114656.86040898,0
+SBSI.US,D,20150515,000000,19.5248,19.5647,18.7095,19.0675,148076.56060708,0
+SBSI.US,D,20150518,000000,19.1035,19.5607,18.9839,19.4343,140652.5872246,0
+SBSI.US,D,20150519,000000,19.549,19.7222,19.2718,19.6891,143047.41734799,0
+SBSI.US,D,20150520,000000,19.803,19.803,19.1979,19.6171,135256.51076637,0
+SBSI.US,D,20150521,000000,19.6395,19.803,19.4635,19.6104,107360.33721334,0
+SBSI.US,D,20150522,000000,19.5744,19.943,19.2134,19.2484,60017.731928873,0
+SBSI.US,D,20150526,000000,19.1647,19.2271,18.7736,19.0645,94401.531120842,0
+SBSI.US,D,20150527,000000,19.1502,19.481,18.7376,19.3973,104822.63954183,0
+SBSI.US,D,20150528,000000,19.4051,19.589,19.2066,19.5656,105298.52209425,0
+SBSI.US,D,20150529,000000,19.5744,19.6601,18.8942,19.0578,166394.44149068,0
+SBSI.US,D,20150601,000000,19.2562,19.2562,18.7289,18.7805,87687.784182692,0
+SBSI.US,D,20150602,000000,18.8885,19.1005,18.7376,19.013,144405.17296728,0
+SBSI.US,D,20150603,000000,19.0013,19.589,18.9926,19.2202,176961.50093207,0
+SBSI.US,D,20150604,000000,19.4051,19.4051,18.9021,19.1074,100032.97929508,0
+SBSI.US,D,20150605,000000,19.2202,19.6668,19.2066,19.6464,150193.87822688,0
+SBSI.US,D,20150608,000000,19.4478,19.6891,19.4051,19.5957,146526.60188345,0
+SBSI.US,D,20150609,000000,19.5033,20.0978,19.4635,19.9295,105126.87547167,0
+SBSI.US,D,20150610,000000,20.1046,21.0152,20.0588,20.6611,197945.55749808,0
+SBSI.US,D,20150611,000000,20.6786,20.845,20.3128,20.772,127119.22746732,0
+SBSI.US,D,20150612,000000,20.7623,20.8906,20.5036,20.736,148643.91950325,0
+SBSI.US,D,20150615,000000,20.4646,20.9073,20.2651,20.6845,207535.15623246,0
+SBSI.US,D,20150616,000000,20.4909,21.0152,20.4714,20.6387,146526.60188345,0
+SBSI.US,D,20150617,000000,20.6465,20.8839,20.1123,20.2701,238251.67908099,0
+SBSI.US,D,20150618,000000,20.2798,20.6183,19.9947,20.234,146949.03758333,0
+SBSI.US,D,20150619,000000,20.4101,20.7623,20.0978,20.2127,810841.17204291,0
+SBSI.US,D,20150622,000000,20.304,20.7029,20.304,20.4841,126096.54250048,0
+SBSI.US,D,20150623,000000,20.6534,20.9229,20.5833,20.6319,149077.66126809,0
+SBSI.US,D,20150624,000000,20.4841,20.9073,20.4841,20.6845,132019.89271551,0
+SBSI.US,D,20150625,000000,20.8207,21.0435,20.6183,20.8839,184711.2945502,0
+SBSI.US,D,20150626,000000,20.8703,21.1515,20.7837,21.1223,409153.12919444,0
+SBSI.US,D,20150629,000000,20.9005,21.2002,20.6183,20.6465,149347.97900305,0
+SBSI.US,D,20150630,000000,20.772,20.8839,20.5083,20.7448,104190.52772815,0
+SBSI.US,D,20150701,000000,20.8606,21.1661,20.8294,21.0863,92706.649200908,0
+SBSI.US,D,20150702,000000,21.171,21.171,20.4841,20.5337,74815.315313526,0
+SBSI.US,D,20150706,000000,20.416,20.5833,20.2506,20.3576,134413.69501478,0
+SBSI.US,D,20150707,000000,20.2933,20.2933,19.7835,20.0978,113278.54830793,0
+SBSI.US,D,20150708,000000,19.9994,20.2651,19.9158,20.2127,205422.9777331,0
+SBSI.US,D,20150709,000000,20.3887,20.4938,19.9587,20.2798,156814.09317309,0
+SBSI.US,D,20150710,000000,20.3974,20.6037,20.3974,20.4714,115393.81027956,0
+SBSI.US,D,20150713,000000,20.6845,20.808,20.59,20.7303,82284.512955832,0
+SBSI.US,D,20150714,000000,20.6913,20.7448,20.3974,20.5697,124653.47748192,0
+SBSI.US,D,20150715,000000,20.6261,20.8703,20.416,20.4412,84199.349230445,0
+SBSI.US,D,20150716,000000,20.5764,20.8537,20.5337,20.7088,70022.571594512,0
+SBSI.US,D,20150717,000000,20.6786,20.736,20.2127,20.3128,88903.700077952,0
+SBSI.US,D,20150720,000000,20.34,20.5493,20.1678,20.5337,103978.79596617,0
+SBSI.US,D,20150721,000000,20.5337,20.9686,20.3313,20.3721,57488.256850063,0
+SBSI.US,D,20150722,000000,20.3887,20.7837,20.3887,20.6534,60868.770273147,0
+SBSI.US,D,20150723,000000,20.772,20.8906,19.9791,20.0803,138779.89173757,0
+SBSI.US,D,20150724,000000,19.9013,19.9654,19.2981,19.5422,150896.90990259,0
+SBSI.US,D,20150727,000000,19.2562,19.481,19.1415,19.4411,112856.11260806,0
+SBSI.US,D,20150728,000000,19.4955,19.5607,19.013,19.1647,126096.54250048,0
+SBSI.US,D,20150729,000000,19.1979,19.3973,18.7289,19.1901,187670.40009749,0
+SBSI.US,D,20150730,000000,19.1979,19.5033,18.9926,19.2271,150473.44637862,0
+SBSI.US,D,20150731,000000,19.2484,19.481,18.9926,19.3895,89183.268229693,0
+SBSI.US,D,20150803,000000,19.3068,19.4878,18.9867,19.2202,60565.562167397,0
+SBSI.US,D,20150804,000000,19.1832,19.481,19.1832,19.2981,64107.443972183,0
+SBSI.US,D,20150805,000000,19.3632,19.8604,19.3632,19.6824,110320.47058472,0
+SBSI.US,D,20150806,000000,19.6464,19.9587,19.3496,19.5957,85536.548368003,0
+SBSI.US,D,20150807,000000,19.4557,19.8741,19.3331,19.4557,76505.058113024,0
+SBSI.US,D,20150810,000000,19.549,19.8886,19.4692,19.6327,131032.15376761,0
+SBSI.US,D,20150811,000000,19.5422,19.6668,19.1832,19.6464,147323.16555109,0
+SBSI.US,D,20150812,000000,19.5957,19.5957,19.1901,19.4635,194713.05074358,0
+SBSI.US,D,20150813,000000,19.4109,19.6601,19.2981,19.4411,89608.787401829,0
+SBSI.US,D,20150814,000000,19.3262,19.8214,19.3262,19.7894,99610.543595206,0
+SBSI.US,D,20150817,000000,19.6668,20.0657,19.5656,19.8294,77913.177112606,0
+SBSI.US,D,20150818,000000,19.8458,19.8604,19.3302,19.3672,70566.290536687,0
+SBSI.US,D,20150819,000000,19.1998,19.4858,19.0578,19.1735,163627.53904771,0
+SBSI.US,D,20150820,000000,19.1355,19.1512,18.5352,18.5576,152871.35997426,0
+SBSI.US,D,20150821,000000,18.4419,19.0266,18.4419,18.8573,207085.99710632,0
+SBSI.US,D,20150824,000000,18.7999,18.7999,17.896,17.9836,215922.20078472,0
+SBSI.US,D,20150825,000000,18.256,18.4584,17.4028,17.469,254734.8939688,0
+SBSI.US,D,20150826,000000,17.8493,17.9418,17.213,17.9214,188776.33881541,0
+SBSI.US,D,20150827,000000,18.0527,18.3299,17.5886,18.1919,286453.54530244,0
+SBSI.US,D,20150828,000000,18.1286,18.4079,18.0702,18.2628,181656.60136279,0
+SBSI.US,D,20150831,000000,18.256,18.6695,18.1539,18.6345,109269.00654343,0
+SBSI.US,D,20150901,000000,18.3485,18.5352,18.0848,18.1773,172851.232407,0
+SBSI.US,D,20150902,000000,18.3776,18.6277,18.1539,18.4079,96277.310080139,0
+SBSI.US,D,20150903,000000,18.5762,18.7619,18.3299,18.507,106335.59659831,0
+SBSI.US,D,20150904,000000,18.186,18.5002,18.1539,18.4584,131627.26391416,0
+SBSI.US,D,20150908,000000,18.6783,19.0091,18.6783,18.8067,177041.67121088,0
+SBSI.US,D,20150909,000000,18.9575,19.0791,18.795,18.8146,103962.35078077,0
+SBSI.US,D,20150910,000000,18.7085,18.9634,18.7085,18.8631,56747.195683131,0
+SBSI.US,D,20150911,000000,18.6627,18.9575,18.6345,18.8271,82305.069437577,0
+SBSI.US,D,20150914,000000,18.8271,19.1288,18.7435,18.8271,92641.896283409,0
+SBSI.US,D,20150915,000000,18.8778,19.0645,18.8631,18.9575,53381.07179727,0
+SBSI.US,D,20150916,000000,18.9215,19.1579,18.7572,19.1142,63439.358315447,0
+SBSI.US,D,20150917,000000,19.0266,19.4858,18.4662,18.6939,169061.64499719,0
+SBSI.US,D,20150918,000000,18.364,18.507,18.0283,18.2279,557957.3892553,0
+SBSI.US,D,20150921,000000,18.3067,18.6423,18.1471,18.5149,121428.16549601,0
+SBSI.US,D,20150922,000000,18.2628,18.5149,18.1919,18.293,89013.67725529,0
+SBSI.US,D,20150923,000000,18.3776,18.6501,18.0702,18.3416,113855.1576209,0
+SBSI.US,D,20150924,000000,18.1704,18.9274,18.1704,18.9011,129499.66805348,0
+SBSI.US,D,20150925,000000,19.0578,19.6581,18.9799,19.5005,179557.78457655,0
+SBSI.US,D,20150928,000000,19.3515,19.6804,19.2281,19.4917,125766.61096846,0
+SBSI.US,D,20150929,000000,19.5072,19.6581,19.265,19.5005,83979.394875765,0
+SBSI.US,D,20150930,000000,19.6454,19.7582,19.265,19.7145,146583.13220825,0
+SBSI.US,D,20151001,000000,19.6512,19.7826,19.2748,19.5305,100471.86018035,0
+SBSI.US,D,20151002,000000,19.2358,19.4858,18.6423,19.1082,129114.23402074,0
+SBSI.US,D,20151005,000000,19.0578,19.4012,19.0578,19.3924,63023.089560097,0
+SBSI.US,D,20151006,000000,19.4012,19.6016,19.1434,19.3145,71543.751243696,0
+SBSI.US,D,20151007,000000,19.3672,19.8458,19.1735,19.8371,65816.71542934,0
+SBSI.US,D,20151008,000000,19.8371,20.162,19.7514,19.9664,130229.42315545,0
+SBSI.US,D,20151009,000000,19.9664,20.1697,19.695,19.7096,63579.142391319,0
+SBSI.US,D,20151012,000000,19.6804,19.8214,19.6016,19.7096,133578.07403183,0
+SBSI.US,D,20151013,000000,19.6658,20.0364,19.515,19.5393,71402.939343738,0
+SBSI.US,D,20151014,000000,19.5005,19.6231,18.9011,19.0013,71965.159119482,0
+SBSI.US,D,20151015,000000,19.0013,19.4148,18.8778,19.3856,111922.8483368,0
+SBSI.US,D,20151016,000000,19.4371,19.6454,19.2864,19.5472,55474.749463071,0
+SBSI.US,D,20151019,000000,19.3856,19.5714,19.3145,19.4674,40512.714224453,0
+SBSI.US,D,20151020,000000,19.4722,19.7145,19.408,19.7145,42524.165963271,0
+SBSI.US,D,20151021,000000,19.7737,19.8371,19.2581,19.2932,74195.537388892,0
+SBSI.US,D,20151022,000000,19.4148,19.9246,19.0441,19.7145,87194.428620795,0
+SBSI.US,D,20151023,000000,19.7737,20.0364,19.586,19.9013,173269.55681054,0
+SBSI.US,D,20151026,000000,19.8088,20.0014,19.5393,19.6581,84120.206775723,0
+SBSI.US,D,20151027,000000,19.6231,19.803,19.2864,19.408,80208.308299514,0
+SBSI.US,D,20151028,000000,19.4791,20.5152,19.4791,20.4889,116958.15854042,0
+SBSI.US,D,20151029,000000,20.4384,20.9306,19.8294,20.4384,130087.5834314,0
+SBSI.US,D,20151030,000000,20.2826,20.6786,19.1998,19.2514,179839.40837647,0
+SBSI.US,D,20151102,000000,19.2581,19.3672,18.8408,19.2281,151513.60435496,0
+SBSI.US,D,20151103,000000,19.2231,19.8458,19.2231,19.7213,80765.388954823,0
+SBSI.US,D,20151104,000000,19.7737,19.8896,19.2124,19.7213,193605.05637748,0
+SBSI.US,D,20151105,000000,19.7447,20.1834,19.6152,20.0608,155383.36204359,0
+SBSI.US,D,20151106,000000,20.1893,20.7156,20.1153,20.6845,240067.84424323,0
+SBSI.US,D,20151109,000000,20.5386,20.737,20.3099,20.3917,206765.31599109,0
+SBSI.US,D,20151110,000000,20.2826,20.8372,20.0754,20.3955,148115.6179224,0
+SBSI.US,D,20151111,000000,20.4227,20.6251,20.1697,20.3293,58408.159408184,0
+SBSI.US,D,20151112,000000,20.1931,20.2671,19.8214,19.9587,77551.38303388,0
+SBSI.US,D,20151113,000000,19.7737,19.8945,19.4012,19.6385,100048.39665639,0
+SBSI.US,D,20151116,000000,19.5005,19.8088,19.1082,19.7826,177599.77969028,0
+SBSI.US,D,20151117,000000,19.8381,20.1105,19.6298,19.8157,100031.95147099,0
+SBSI.US,D,20151118,000000,19.9616,19.9907,19.5685,19.9616,98516.938766334,0
+SBSI.US,D,20151119,000000,19.8662,20.1357,19.5831,19.9256,74335.321464764,0
+SBSI.US,D,20151120,000000,20.0559,20.0559,19.7437,20.0346,89119.543136281,0
+SBSI.US,D,20151123,000000,20.1105,20.1678,19.8224,20.0793,119654.14112136,0
+SBSI.US,D,20151124,000000,20.0268,20.2593,19.803,20.2224,126337.05333689,0
+SBSI.US,D,20151125,000000,20.1795,20.4081,20.02,20.3537,37030.44621673,0
+SBSI.US,D,20151127,000000,20.3604,20.5405,20.2224,20.5026,35920.396202461,0
+SBSI.US,D,20151130,000000,20.4782,20.6826,20.308,20.4384,126008.14962897,0
+SBSI.US,D,20151201,000000,20.4841,20.7322,20.3226,20.5337,112846.86219128,0
+SBSI.US,D,20151202,000000,20.4899,20.8762,19.9547,20.0715,134464.05839506,0
+SBSI.US,D,20151203,000000,20.3157,20.5493,19.5365,19.6872,155484.08880414,0
+SBSI.US,D,20151204,000000,19.6717,20.2661,19.5782,19.6638,188042.47241709,0
+SBSI.US,D,20151207,000000,19.6638,19.7962,18.6578,18.8758,273565.65907196,0
+SBSI.US,D,20151208,000000,18.6812,18.9245,18.3621,18.616,191486.71093359,0
+SBSI.US,D,20151209,000000,18.616,18.9195,18.2823,18.3115,263071.57514078,0
+SBSI.US,D,20151210,000000,18.2823,18.398,17.9057,18.1509,264175.45821052,0
+SBSI.US,D,20151211,000000,18.081,18.2453,17.8844,18.0935,311428.6427994,0
+SBSI.US,D,20151214,000000,18.26,18.4506,17.9224,18.1666,251688.42337408,0
+SBSI.US,D,20151215,000000,18.1306,18.4915,17.9428,18.0487,237921.74754897,0
+SBSI.US,D,20151216,000000,18.0867,18.1811,17.3795,17.7813,336849.81595023,0
+SBSI.US,D,20151217,000000,17.8543,17.9369,17.3795,17.6314,299682.66912989,0
+SBSI.US,D,20151218,000000,17.5147,18.0011,17.3795,17.6869,1989593.0039538,0
+SBSI.US,D,20151221,000000,17.6527,18.0867,17.5011,17.6664,231566.71121729,0
+SBSI.US,D,20151222,000000,17.6869,17.8202,17.3795,17.7121,162986.17681724,0
+SBSI.US,D,20151223,000000,17.8416,17.9224,17.5935,17.6597,127940.45891306,0
+SBSI.US,D,20151224,000000,17.5731,17.97,17.5731,17.8046,41708.073637966,0
+SBSI.US,D,20151228,000000,17.7404,17.8776,17.5516,17.7404,90547.190793521,0
+SBSI.US,D,20151229,000000,17.7481,18.0236,17.6597,18.0011,142809.98998381,0
+SBSI.US,D,20151230,000000,17.9126,17.9428,17.7326,17.755,77388.98682809,0
+SBSI.US,D,20151231,000000,17.7481,17.7628,17.3795,17.3843,174074.34307088,0
+SBSI.US,D,20160104,000000,17.3259,17.3259,16.7635,16.8696,157206.72197443,0
+SBSI.US,D,20160105,000000,16.9718,17.0224,16.6536,16.8502,122257.61953446,0
+SBSI.US,D,20160106,000000,16.6469,16.9961,16.533,16.8355,171987.86017368,0
+SBSI.US,D,20160107,000000,16.5077,16.6692,16.1331,16.1418,166825.09978325,0
+SBSI.US,D,20160108,000000,16.2206,16.2459,15.8596,15.8676,177448.68954943,0
+SBSI.US,D,20160111,000000,15.884,15.9725,15.743,15.8373,119437.27023895,0
+SBSI.US,D,20160112,000000,15.884,15.9063,15.2273,15.4959,146996.31749134,0
+SBSI.US,D,20160113,000000,15.488,15.705,14.844,14.954,129226.26684626,0
+SBSI.US,D,20160114,000000,15.0104,15.2001,14.8021,14.9384,157271.47489193,0
+SBSI.US,D,20160115,000000,14.593,15.2186,14.3449,14.8868,172643.61194138,0
+SBSI.US,D,20160119,000000,14.9831,14.9948,14.6348,14.7574,127802.73048537,0
+SBSI.US,D,20160120,000000,14.5074,14.8732,14.2525,14.7068,152816.88529764,0
+SBSI.US,D,20160121,000000,14.772,15.0415,14.6201,14.7233,158291.07638652,0
+SBSI.US,D,20160122,000000,14.9861,15.2273,14.701,14.954,157592.15600716,0
+SBSI.US,D,20160125,000000,14.9684,15.17,14.1415,14.1844,196805.70058529,0
+SBSI.US,D,20160126,000000,14.1785,14.8168,14.1785,14.6776,124486.96997977,0
+SBSI.US,D,20160127,000000,14.7574,15.1844,14.6281,14.772,131588.20659883,0
+SBSI.US,D,20160128,000000,14.9014,15.4851,14.9014,15.2818,110587.70484742,0
+SBSI.US,D,20160129,000000,15.2001,16.3472,15.2001,16.3063,347274.00784348,0
+SBSI.US,D,20160201,000000,16.1039,16.2119,15.4239,15.4453,150945.21763469,0
+SBSI.US,D,20160202,000000,15.4384,15.8432,15.2963,15.6836,152919.66770637,0
+SBSI.US,D,20160203,000000,15.9395,16.4085,15.562,16.1253,162036.46736059,0
+SBSI.US,D,20160204,000000,16.1915,16.5661,15.9725,16.1682,149495.98567162,0
+SBSI.US,D,20160205,000000,16.1418,16.5077,16.1418,16.4386,221977.11248293,0
+SBSI.US,D,20160208,000000,16.2839,16.8861,16.1837,16.819,154818.05879558,0
+SBSI.US,D,20160209,000000,16.5661,16.7548,16.4649,16.5661,101500.71209172,0
+SBSI.US,D,20160210,000000,16.6108,16.8045,16.4581,16.4581,107270.91651775,0
+SBSI.US,D,20160211,000000,16.1039,16.4152,15.8996,16.1837,114324.87322879,0
+SBSI.US,D,20160212,000000,16.2606,17.0302,16.2606,16.9368,115716.54704297,0
+SBSI.US,D,20160216,000000,17.1907,17.3347,16.9368,17.2617,141147.99843469,0
+SBSI.US,D,20160217,000000,17.3054,17.3911,16.8988,17.0224,143408.18360262,0
+SBSI.US,D,20160218,000000,17.0224,17.7258,16.4493,16.5582,172712.47615523,0
+SBSI.US,D,20160219,000000,16.4873,16.9445,16.4873,16.7344,143672.33439306,0
+SBSI.US,D,20160222,000000,16.9368,17.2462,16.7967,17.0389,117639.60591029,0
+SBSI.US,D,20160223,000000,17.0974,17.1031,16.7383,16.8492,137353.27190442,0
+SBSI.US,D,20160224,000000,16.6274,16.9708,16.3637,16.9514,106040.61108527,0
+SBSI.US,D,20160225,000000,16.9514,17.2569,16.8327,17.1995,67279.309105547,0
+SBSI.US,D,20160226,000000,17.288,17.5351,17.1245,17.4485,90407.40671765,0
+SBSI.US,D,20160229,000000,17.432,17.4583,17.0302,17.1177,165640.01861062,0
+SBSI.US,D,20160301,000000,17.1926,17.8357,17.1926,17.4757,99426.563083582,0
+SBSI.US,D,20160302,000000,17.4407,17.8202,17.3571,17.8202,70760.549289185,0
+SBSI.US,D,20160303,000000,17.9067,18.5713,17.8357,18.5713,170292.97825376,0
+SBSI.US,D,20160304,000000,18.6238,18.7318,18.1773,18.4915,232769.26539942,0
+SBSI.US,D,20160307,000000,18.4331,18.8942,18.4331,18.8583,143858.37055286,0
+SBSI.US,D,20160308,000000,18.6978,18.8428,18.258,18.258,114306.37239522,0
+SBSI.US,D,20160309,000000,18.4117,18.871,18.4117,18.6375,137992.57848672,0
+SBSI.US,D,20160310,000000,18.8428,19.1415,18.5149,19.048,203775.37572118,0
+SBSI.US,D,20160311,000000,19.1862,19.5218,18.223,19.4781,87378.409132419,0
+SBSI.US,D,20160314,000000,19.3769,19.3769,19.0995,19.192,72700.053341891,0
+SBSI.US,D,20160315,000000,19.0052,19.1122,18.5663,18.5772,117980.84350726,0
+SBSI.US,D,20160316,000000,18.5002,18.9984,18.3747,18.5586,94129.157737712,0
+SBSI.US,D,20160317,000000,18.5586,19.4352,18.5002,19.3108,183380.26235717,0
+SBSI.US,D,20160318,000000,19.4712,19.8896,19.3769,19.5472,241534.54921578,0
+SBSI.US,D,20160321,000000,19.4197,19.5647,19.0568,19.1268,122707.80648469,0
+SBSI.US,D,20160322,000000,18.9302,19.3632,18.5663,19.2884,90912.068344507,0
+SBSI.US,D,20160323,000000,19.1579,19.2668,18.7552,18.7853,101353.73324724,0
+SBSI.US,D,20160324,000000,18.6238,18.8203,18.4915,18.7776,127182.95256074,0
+SBSI.US,D,20160328,000000,18.8146,19.1998,18.6306,18.7853,45795.730033101,0
+SBSI.US,D,20160329,000000,18.6832,19.2368,18.5285,19.1346,84584.783263177,0
+SBSI.US,D,20160330,000000,19.2154,19.3632,18.9954,19.1657,68553.810973782,0
+SBSI.US,D,20160331,000000,19.1657,19.2884,18.9819,19.0568,81011.038911685,0
+SBSI.US,D,20160401,000000,18.8885,19.1726,18.5936,18.9098,48410.514511156,0
+SBSI.US,D,20160404,000000,18.9595,19.013,18.6657,18.8203,74450.43776254,0
+SBSI.US,D,20160405,000000,18.6306,18.9741,18.6024,18.6453,110923.80332396,0
+SBSI.US,D,20160406,000000,18.6375,18.9672,18.4196,18.7406,32573.800974258,0
+SBSI.US,D,20160407,000000,18.5772,18.5772,18.004,18.1276,44369.110199949,0
+SBSI.US,D,20160408,000000,18.4196,18.6705,18.2143,18.3164,67663.715314192,0
+SBSI.US,D,20160411,000000,18.2969,18.8349,18.2969,18.4331,50769.370791477,0
+SBSI.US,D,20160412,000000,18.475,18.8885,18.475,18.8203,60093.790911333,0
+SBSI.US,D,20160413,000000,18.9302,19.5647,18.9098,19.4197,108535.14014511,0
+SBSI.US,D,20160414,000000,19.4197,19.8204,19.3389,19.5539,46039.324341788,0
+SBSI.US,D,20160415,000000,19.4995,19.5472,19.2591,19.2951,45069.05840339,0
+SBSI.US,D,20160418,000000,19.1657,19.6531,19.1579,19.5597,63487.66604755,0
+SBSI.US,D,20160419,000000,19.6026,19.8361,19.5141,19.8011,47980.884042671,0
+SBSI.US,D,20160420,000000,19.7719,20.199,19.7553,20.0638,52498.170906292,0
+SBSI.US,D,20160421,000000,20.0939,20.2389,19.9091,20.1036,50873.181024292,0
+SBSI.US,D,20160422,000000,20.1687,20.5629,20.1687,20.4821,89831.82522877,0
+SBSI.US,D,20160425,000000,20.4753,20.4821,20.0968,20.2389,52732.514798193,0
+SBSI.US,D,20160426,000000,20.199,20.9471,20.199,20.9316,98343.236495583,0
+SBSI.US,D,20160427,000000,20.8616,20.9793,20.5307,20.8966,54886.834085144,0
+SBSI.US,D,20160428,000000,20.6923,20.951,20.6923,20.7117,47219.266393993,0
+SBSI.US,D,20160429,000000,21.1943,21.8987,21.0212,21.35,166146.73588565,0
+SBSI.US,D,20160502,000000,21.3421,21.7226,21.3286,21.6622,117193.5302564,0
+SBSI.US,D,20160503,000000,21.5396,21.7508,21.0932,21.2682,73756.656503622,0
+SBSI.US,D,20160504,000000,21.0785,21.5251,20.9471,21.3062,68521.948427075,0
+SBSI.US,D,20160505,000000,21.3713,21.4735,21.0932,21.172,49268.74762404,0
+SBSI.US,D,20160506,000000,21.168,21.3948,21.1156,21.3646,70822.218734422,0
+SBSI.US,D,20160509,000000,21.2742,21.5611,21.1943,21.3791,46270.584761428,0
+SBSI.US,D,20160510,000000,21.5183,21.7431,21.3646,21.5611,61222.341759173,0
+SBSI.US,D,20160511,000000,21.5611,21.7595,21.3791,21.386,41215.745900157,0
+SBSI.US,D,20160512,000000,21.4813,21.671,21.2108,21.3791,54341.059494795,0
+SBSI.US,D,20160513,000000,21.2742,21.4676,20.6738,20.9987,66921.626323172,0
+SBSI.US,D,20160516,000000,21.168,21.8617,21.168,21.5815,264831.20997821,0
+SBSI.US,D,20160517,000000,21.744,21.8345,21.2079,21.3636,131852.35738927,0
+SBSI.US,D,20160518,000000,21.3042,21.7751,21.3042,21.7401,164296.65252853,0
+SBSI.US,D,20160519,000000,21.5688,21.8345,21.2002,21.3324,90387.878059992,0
+SBSI.US,D,20160520,000000,21.4365,21.8559,21.2002,21.8121,102906.77544313,0
+SBSI.US,D,20160523,000000,21.8043,21.8121,21.5815,21.6135,76586.256215919,0
+SBSI.US,D,20160524,000000,21.8198,22.1089,21.8198,22.1001,118243.96647361,0
+SBSI.US,D,20160525,000000,22.1089,22.9174,22.0125,22.894,138600.02252231,0
+SBSI.US,D,20160526,000000,23.1956,23.1956,22.4785,22.5311,72755.555842606,0
+SBSI.US,D,20160527,000000,22.5865,22.7841,22.461,22.7549,47906.880708387,0
+SBSI.US,D,20160531,000000,22.7782,22.9524,22.64,22.8191,77334.512151463,0
+SBSI.US,D,20160601,000000,22.7841,23.4291,22.7267,23.3969,106221.50812463,0
+SBSI.US,D,20160602,000000,23.3756,23.6139,23.181,23.5372,102124.60131271,0
+SBSI.US,D,20160603,000000,23.4203,23.4203,22.8843,23.3036,89500.865872664,0
+SBSI.US,D,20160606,000000,23.3289,23.5848,23.2725,23.3454,67231.001373445,0
+SBSI.US,D,20160607,000000,23.3591,23.8163,23.3289,23.5984,110060.43109064,0
+SBSI.US,D,20160608,000000,23.5984,23.9098,23.2958,23.7532,78075.573318396,0
+SBSI.US,D,20160609,000000,23.5614,23.7083,23.2365,23.5779,91889.529051516,0
+SBSI.US,D,20160610,000000,23.3114,23.6042,23.0516,23.4116,109382.06719303,0
+SBSI.US,D,20160613,000000,23.2823,23.5118,23.072,23.1879,141708.16256225,0
+SBSI.US,D,20160614,000000,23.1032,23.3892,22.7782,22.8346,145555.30812096,0
+SBSI.US,D,20160615,000000,22.8259,23.2753,22.4533,22.4688,66150.758257707,0
+SBSI.US,D,20160616,000000,22.4075,22.857,22.2528,22.7782,164454.93743797,0
+SBSI.US,D,20160617,000000,22.8346,23.2823,22.8346,23.0273,364666.84704853,0
+SBSI.US,D,20160620,000000,23.2365,23.4846,23.1519,23.47,83039.963659986,0
+SBSI.US,D,20160621,000000,23.4846,23.6042,23.252,23.5118,67664.743138279,0
+SBSI.US,D,20160622,000000,23.3969,23.7862,23.3036,23.3454,69541.549921662,0
+SBSI.US,D,20160623,000000,23.7083,24.3184,23.7083,24.2036,76962.439831865,0
+SBSI.US,D,20160624,000000,22.8707,23.6763,22.6313,22.7189,95325.544975313,0
+SBSI.US,D,20160627,000000,22.4075,22.5154,21.8617,22.2305,169347.38009345,0
+SBSI.US,D,20160628,000000,22.6235,22.64,22.1984,22.4211,103922.26564137,0
+SBSI.US,D,20160629,000000,22.6867,23.4603,22.5457,23.4456,71764.733422461,0
+SBSI.US,D,20160630,000000,23.4203,23.9243,23.181,23.9243,124840.54146581,0
+SBSI.US,D,20160701,000000,23.7862,23.9243,23.4603,23.901,113006.1749248,0
+SBSI.US,D,20160705,000000,23.685,23.685,23.2443,23.4039,54878.611492445,0
+SBSI.US,D,20160706,000000,23.2589,23.6616,23.2443,23.5372,53882.649951866,0
+SBSI.US,D,20160707,000000,23.5614,23.9312,23.47,23.7161,58206.705887076,0
+SBSI.US,D,20160708,000000,23.9379,24.4468,23.9379,24.2863,99070.93594938,0
+SBSI.US,D,20160711,000000,24.3641,24.6822,24.3184,24.62,51394.287836546,0
+SBSI.US,D,20160712,000000,24.7211,25.2864,24.7211,25.1346,117905.81234889,0
+SBSI.US,D,20160713,000000,25.2154,25.377,25.1318,25.3253,149502.15261614,0
+SBSI.US,D,20160714,000000,25.4781,25.843,25.4781,25.5793,95078.867194364,0
+SBSI.US,D,20160715,000000,25.7573,26.0113,25.5957,25.6639,67914.504391489,0
+SBSI.US,D,20160718,000000,25.5472,25.588,25.2077,25.2223,84684.482199643,0
+SBSI.US,D,20160719,000000,25.2077,25.5336,25.1503,25.3546,79691.312783609,0
+SBSI.US,D,20160720,000000,25.4527,25.5034,25.1775,25.2008,46400.090596426,0
+SBSI.US,D,20160721,000000,25.0928,25.3176,25.0014,25.2223,81424.224194773,0
+SBSI.US,D,20160722,000000,25.1863,25.5336,24.9527,25.3546,44221.10353138,0
+SBSI.US,D,20160725,000000,25.1463,25.374,24.8457,25.0928,52871.271049977,0
+SBSI.US,D,20160726,000000,25.0607,25.2077,24.9527,25.1006,68002.897262996,0
+SBSI.US,D,20160727,000000,25.0841,25.446,25.0841,25.3176,55064.647652244,0
+SBSI.US,D,20160728,000000,25.2631,25.377,25.123,25.2077,37696.47622529,0
+SBSI.US,D,20160729,000000,24.7378,24.835,23.5536,23.6694,148968.71191484,0
+SBSI.US,D,20160801,000000,23.6042,23.6763,23.2277,23.5372,158299.29897921,0
+SBSI.US,D,20160802,000000,23.5848,24.2162,23.4039,23.5372,76345.745379494,0
+SBSI.US,D,20160803,000000,23.5916,24.0401,23.5916,23.9243,57352.584070541,0
+SBSI.US,D,20160804,000000,23.8786,23.9477,23.5984,23.7239,77321.150438329,0
+SBSI.US,D,20160805,000000,23.9944,24.7124,23.9944,24.6025,91002.516864188,0
+SBSI.US,D,20160808,000000,24.5879,24.7445,24.403,24.4439,51086.968434449,0
+SBSI.US,D,20160809,000000,24.4497,24.729,24.4117,24.4886,32321.984072874,0
+SBSI.US,D,20160810,000000,24.4964,24.4964,24.0079,24.0323,38353.255817066,0
+SBSI.US,D,20160811,000000,24.1325,24.3252,23.9272,24.1082,63867.960959846,0
+SBSI.US,D,20160812,000000,24.0159,24.0159,23.7365,23.9856,17131.771886878,0
+SBSI.US,D,20160815,000000,24.1024,24.2327,23.9379,24.1402,69489.130893212,0
+SBSI.US,D,20160816,000000,24.1082,24.2036,23.9458,23.9846,44427.696172925,0
+SBSI.US,D,20160817,000000,24.0313,24.3358,23.9846,24.1899,61240.842592744,0
+SBSI.US,D,20160818,000000,24.0868,24.3358,24.0713,24.2979,47927.437190132,0
+SBSI.US,D,20160819,000000,24.2571,24.2648,24.043,24.2337,47996.30140398,0
+SBSI.US,D,20160822,000000,24.0946,24.6239,24.0713,24.6239,71588.975503536,0
+SBSI.US,D,20160823,000000,24.6784,24.944,24.5713,24.8661,45874.872487822,0
+SBSI.US,D,20160824,000000,24.8584,25.0384,24.5461,24.9819,62444.424598956,0
+SBSI.US,D,20160825,000000,24.9118,25.3029,24.6074,25.3029,50097.173838393,0
+SBSI.US,D,20160826,000000,25.3643,25.5656,25.1142,25.2232,87048.4776004,0
+SBSI.US,D,20160829,000000,25.3108,25.6387,25.2874,25.4411,49572.983553877,0
+SBSI.US,D,20160830,000000,25.4051,25.6308,25.3273,25.5365,37329.543026129,0
+SBSI.US,D,20160831,000000,25.5141,25.6474,25.3983,25.6153,90123.72726956,0
+SBSI.US,D,20160901,000000,25.6387,25.6474,24.9907,25.3273,82811.786712609,0
+SBSI.US,D,20160902,000000,25.3029,25.6474,25.2544,25.5734,53947.402869365,0
+SBSI.US,D,20160906,000000,25.6474,25.6474,25.0831,25.2086,44803.879788871,0
+SBSI.US,D,20160907,000000,25.123,25.5306,25.123,25.3789,58579.806030761,0
+SBSI.US,D,20160908,000000,25.3886,25.6474,25.3886,25.6387,22048.882320452,0
+SBSI.US,D,20160909,000000,25.4363,25.6474,25.2397,25.2544,59727.885536259,0
+SBSI.US,D,20160912,000000,25.0754,25.551,24.7484,25.4363,44148.128021183,0
+SBSI.US,D,20160913,000000,25.0831,25.0831,24.5908,24.8817,67568.127674074,0
+SBSI.US,D,20160914,000000,24.833,24.9518,24.5635,24.584,60012.592808437,0
+SBSI.US,D,20160915,000000,24.5908,24.944,24.4848,24.8048,30479.09548437,0
+SBSI.US,D,20160916,000000,24.7338,24.8117,24.4449,24.6404,119445.49283164,0
+SBSI.US,D,20160919,000000,24.8487,25.1006,24.6239,24.7805,29828.482837119,0
+SBSI.US,D,20160920,000000,24.873,24.9168,24.6725,24.6784,33571.818163012,0
+SBSI.US,D,20160921,000000,24.7261,25.0539,24.7261,25.0384,31605.590684036,0
+SBSI.US,D,20160922,000000,25.1531,25.6474,24.8904,25.625,100307.40832639,0
+SBSI.US,D,20160923,000000,25.5141,25.5463,25.1775,25.2474,44631.205342206,0
+SBSI.US,D,20160926,000000,25.0831,25.0831,24.4751,24.5208,47121.6231057,0
+SBSI.US,D,20160927,000000,24.5782,24.8272,24.5295,24.6851,68433.55555557,0
+SBSI.US,D,20160928,000000,24.7415,25.0938,24.6074,25.0754,54371.894217414,0
+SBSI.US,D,20160929,000000,24.9751,25.2544,24.6725,24.6851,27240.421785332,0
+SBSI.US,D,20160930,000000,24.796,25.3273,24.796,25.0831,70374.087432364,0
+SBSI.US,D,20161003,000000,24.9118,25.3146,24.8584,25.0004,63892.628737941,0
+SBSI.US,D,20161004,000000,25.1318,25.2232,24.944,25.0754,28864.383843244,0
+SBSI.US,D,20161005,000000,25.1142,25.449,25.1142,25.3399,108267.90588241,0
+SBSI.US,D,20161006,000000,25.3565,25.6474,25.2718,25.6387,86625.014076438,0
+SBSI.US,D,20161007,000000,25.6737,25.6737,25.2787,25.4411,86795.632874927,0
+SBSI.US,D,20161010,000000,25.481,25.6989,25.4557,25.5579,50528.859955052,0
+SBSI.US,D,20161011,000000,25.5987,25.8108,25.371,25.5734,77103.251731824,0
+SBSI.US,D,20161012,000000,25.4722,25.7408,25.4411,25.449,35135.138599775,0
+SBSI.US,D,20161013,000000,25.2951,25.2951,24.6249,24.8204,54972.143484389,0
+SBSI.US,D,20161014,000000,25.1006,25.5833,24.7182,25.4411,105808.32284153,0
+SBSI.US,D,20161017,000000,25.3983,25.5004,24.765,25.0217,28494.367171821,0
+SBSI.US,D,20161018,000000,25.3273,25.414,25.1318,25.1318,35325.286055921,0
+SBSI.US,D,20161019,000000,25.2951,25.4722,25.0539,25.3487,44145.04454892,0
+SBSI.US,D,20161020,000000,25.2474,25.449,25.1531,25.2631,31503.836099394,0
+SBSI.US,D,20161021,000000,25.0684,25.449,25.0461,25.2397,29871.651448784,0
+SBSI.US,D,20161024,000000,25.3399,25.5734,25.3399,25.4644,64858.78337999,0
+SBSI.US,D,20161025,000000,25.5063,25.6474,25.4363,25.591,44517.116868517,0
+SBSI.US,D,20161026,000000,25.449,25.7613,25.3487,25.3643,35617.188096712,0
+SBSI.US,D,20161027,000000,25.5833,25.591,25.3789,25.4557,53460.214251991,0
+SBSI.US,D,20161028,000000,25.012,25.9179,25.012,25.6308,121029.36975016,0
+SBSI.US,D,20161031,000000,25.7563,25.8108,25.0754,25.4363,123249.46977869,0
+SBSI.US,D,20161101,000000,25.4294,25.4294,24.7552,24.9819,137966.88288453,0
+SBSI.US,D,20161102,000000,24.8817,24.9819,24.3845,24.5908,75641.685879704,0
+SBSI.US,D,20161103,000000,24.7415,24.9653,24.6481,24.7338,57164.492262568,0
+SBSI.US,D,20161104,000000,24.7883,25.2164,24.5071,24.7484,48005.551820766,0
+SBSI.US,D,20161107,000000,25.2951,25.7408,24.9819,25.6387,96379.06466478,0
+SBSI.US,D,20161108,000000,25.5141,25.802,25.2397,25.5579,75746.523936607,0
+SBSI.US,D,20161109,000000,25.6737,27.0708,25.6542,26.7459,176497.9522687,0
+SBSI.US,D,20161110,000000,26.8236,27.8696,26.3061,27.6088,238479.85602838,0
+SBSI.US,D,20161111,000000,27.1729,29.2082,27.1729,29.2082,215826.61314459,0
+SBSI.US,D,20161114,000000,29.4759,30.3408,29.1713,29.6286,259217.23481345,0
+SBSI.US,D,20161115,000000,29.4982,29.4982,26.8801,29.1315,175479.37859819,0
+SBSI.US,D,20161116,000000,28.9067,29.3475,27.2712,29.0556,131918.13813086,0
+SBSI.US,D,20161117,000000,29.1101,29.7872,28.7423,29.3708,113657.81539614,0
+SBSI.US,D,20161118,000000,29.3552,29.794,29.2512,29.6072,141120.24718432,0
+SBSI.US,D,20161121,000000,29.6121,29.6879,28.8999,29.3378,106514.43798951,0
+SBSI.US,D,20161122,000000,29.4982,30.0285,29.4982,29.9507,135945.15290485,0
+SBSI.US,D,20161123,000000,29.9691,30.259,29.7016,30.0285,74262.345954566,0
+SBSI.US,D,20161125,000000,30.0635,30.3379,29.9604,30.1024,34356.047941612,0
+SBSI.US,D,20161128,000000,30.0868,30.0868,29.4088,29.5196,81812.741699767,0
+SBSI.US,D,20161129,000000,29.6539,30.0868,29.5751,30.0148,104357.03523029,0
+SBSI.US,D,20161130,000000,30.3379,30.5558,29.9351,30.2357,95664.726924117,0
+SBSI.US,D,20161201,000000,30.2814,30.6453,29.9068,30.0372,142274.49363434,0
+SBSI.US,D,20161202,000000,29.9604,30.2435,29.7804,29.9691,65682.070473905,0
+SBSI.US,D,20161205,000000,29.9915,30.441,29.8387,30.1471,121864.99073312,0
+SBSI.US,D,20161206,000000,28.8454,29.0819,28.569,28.9525,1810921.2037405,0
+SBSI.US,D,20161207,000000,28.9427,29.7492,28.9388,29.363,637675.42546518,0
+SBSI.US,D,20161208,000000,29.5751,30.4566,29.4739,30.2659,451532.37196139,0
+SBSI.US,D,20161209,000000,30.0635,30.5169,29.6879,30.1793,261058.06775378,0
+SBSI.US,D,20161212,000000,30.1238,30.3544,29.2774,29.4409,210069.77043171,0
+SBSI.US,D,20161213,000000,29.5099,29.865,29.2774,29.865,438157.29711354,0
+SBSI.US,D,20161214,000000,29.6286,29.9284,29.4321,29.4652,267968.1290926,0
+SBSI.US,D,20161215,000000,29.6694,30.1024,29.5352,30.0937,335072.7081033,0
+SBSI.US,D,20161216,000000,30.0148,30.3281,29.6539,29.6607,527583.13182784,0
+SBSI.US,D,20161219,000000,29.5264,29.8582,29.3378,29.4982,340756.57530599,0
+SBSI.US,D,20161220,000000,29.6218,29.9604,29.3951,29.8183,239774.91437835,0
+SBSI.US,D,20161221,000000,29.7395,29.8894,29.4584,29.4584,177642.94830194,0
+SBSI.US,D,20161222,000000,29.3892,29.9691,29.3231,29.6607,144946.83626129,0
+SBSI.US,D,20161223,000000,29.5925,29.7804,29.4496,29.6607,80248.393438918,0
+SBSI.US,D,20161227,000000,29.6879,29.903,29.4827,29.7492,135084.86414379,0
+SBSI.US,D,20161228,000000,29.8183,29.8514,29.5431,29.5838,79177.400739967,0
+SBSI.US,D,20161229,000000,29.5838,29.865,29.4321,29.6072,169071.92323807,0
+SBSI.US,D,20161230,000000,29.6879,29.6879,29.2355,29.6072,152709.99159256,0
+SBSI.US,D,20170103,000000,29.9428,29.9428,29.2774,29.5196,243263.3493306,0
+SBSI.US,D,20170104,000000,29.5674,30.0372,29.5674,29.7638,283033.97456404,0
+SBSI.US,D,20170105,000000,29.7016,29.794,29.2774,29.4739,182993.80050035,0
+SBSI.US,D,20170106,000000,29.6607,29.6782,29.2871,29.3008,104434.12203684,0
+SBSI.US,D,20170109,000000,29.1976,29.328,28.6645,28.7083,198878.82176935,0
+SBSI.US,D,20170110,000000,28.7665,29.5925,28.7578,29.3708,200395.89012218,0
+SBSI.US,D,20170111,000000,29.3475,29.6948,29.0556,29.4165,220039.66407838,0
+SBSI.US,D,20170112,000000,29.2512,29.2774,28.5545,29.0974,196586.7740547,0
+SBSI.US,D,20170113,000000,29.3008,29.8427,29.3008,29.4652,356999.27935737,0
+SBSI.US,D,20170117,000000,29.2939,29.4252,28.3725,28.4446,185423.57664269,0
+SBSI.US,D,20170118,000000,28.6888,28.8454,28.4183,28.8192,91004.572512363,0
+SBSI.US,D,20170119,000000,28.8756,28.8756,28.3026,28.499,102731.01752421,0
+SBSI.US,D,20170120,000000,28.569,29.1976,28.569,28.9962,148736.42367111,0
+SBSI.US,D,20170123,000000,28.9067,29.0469,28.607,28.9145,143502.74341865,0
+SBSI.US,D,20170124,000000,28.9787,29.5099,28.8376,29.3708,178099.30219669,0
+SBSI.US,D,20170125,000000,29.5518,29.6286,29.0896,29.2686,177353.10190932,0
+SBSI.US,D,20170126,000000,29.3153,29.5674,29.2443,29.3951,108860.96038077,0
+SBSI.US,D,20170127,000000,28.3404,28.752,27.2566,27.4998,443948.05802131,0
+SBSI.US,D,20170130,000000,27.3033,27.3296,26.3119,26.6193,253763.60020631,0
+SBSI.US,D,20170131,000000,26.5435,26.9424,26.5132,26.8412,224308.21751288,0
+SBSI.US,D,20170201,000000,27.1233,27.4239,27.0678,27.2566,211941.43809466,0
+SBSI.US,D,20170202,000000,26.9355,26.9813,26.6455,26.9277,148569.91616898,0
+SBSI.US,D,20170203,000000,27.2098,27.3334,26.918,27.3208,179325.49633283,0
+SBSI.US,D,20170206,000000,27.1,27.2935,26.7322,26.7399,140888.98676468,0
+SBSI.US,D,20170207,000000,26.8558,27.0182,26.5716,26.6455,194886.75301432,0
+SBSI.US,D,20170208,000000,26.5435,26.5483,25.9693,26.1923,146847.28299868,0
+SBSI.US,D,20170209,000000,26.3392,26.7614,26.1339,26.7225,137710.9546868,0
+SBSI.US,D,20170210,000000,26.7399,26.8558,26.4782,26.7225,79346.991714368,0
+SBSI.US,D,20170213,000000,26.8412,27.3033,26.7682,27.2712,118019.90082258,0
+SBSI.US,D,20170214,000000,27.1622,27.8618,26.8499,27.7343,113020.56446202,0
+SBSI.US,D,20170215,000000,27.8453,27.8793,27.5797,27.8054,71975.437360356,0
+SBSI.US,D,20170216,000000,27.7607,28.2072,27.6088,28.1926,144014.59981412,0
+SBSI.US,D,20170217,000000,28.1594,28.179,27.7207,28.0573,185587.00067257,0
+SBSI.US,D,20170221,000000,28.2636,28.357,27.8521,28.1186,109294.70214561,0
+SBSI.US,D,20170222,000000,28.0418,28.4456,27.6935,28.4124,202380.61843472,0
+SBSI.US,D,20170223,000000,28.4863,28.4952,28.0321,28.4212,121755.01355578,0
+SBSI.US,D,20170224,000000,28.1283,28.3512,27.8939,28.145,145546.05770418,0
+SBSI.US,D,20170227,000000,27.7907,28.1857,27.7907,28.0321,127556.05270441,0
+SBSI.US,D,20170228,000000,27.9717,28.106,27.7032,27.8861,109844.58803232,0
+SBSI.US,D,20170301,000000,28.2159,28.8016,28.1799,28.533,272749.56674666,0
+SBSI.US,D,20170302,000000,28.6042,28.6596,27.8939,27.9201,111745.0347697,0
+SBSI.US,D,20170303,000000,27.9814,28.1371,27.7976,27.8939,124437.63442359,0
+SBSI.US,D,20170306,000000,27.8189,28.4105,27.5135,27.8189,115502.75963282,0
+SBSI.US,D,20170307,000000,27.8521,27.9717,27.6224,27.6818,82765.534628682,0
+SBSI.US,D,20170308,000000,27.7032,27.8044,26.918,27.0318,228588.07701234,0
+SBSI.US,D,20170309,000000,27.1641,27.1641,26.7381,26.8246,115961.16917575,0
+SBSI.US,D,20170310,000000,26.9813,26.9891,26.4996,26.7449,180465.35324563,0
+SBSI.US,D,20170313,000000,26.8937,27.2897,26.7039,26.918,135957.48679389,0
+SBSI.US,D,20170314,000000,26.8071,26.8071,26.3196,26.6096,248720.06741,0
+SBSI.US,D,20170315,000000,26.7039,27.0368,26.6582,26.667,184920.97066401,0
+SBSI.US,D,20170316,000000,26.8334,27.2352,26.813,27.1009,216200.74111237,0
+SBSI.US,D,20170317,000000,26.9891,27.4892,26.667,27.4239,821138.94157342,0
+SBSI.US,D,20170320,000000,27.2819,27.2819,26.8937,26.9277,180447.88023613,0
+SBSI.US,D,20170321,000000,27.1554,27.1554,25.6669,25.7943,282703.01520794,0
+SBSI.US,D,20170322,000000,25.7233,25.7866,25.0987,25.3585,183375.12323672,0
+SBSI.US,D,20170323,000000,25.3817,25.9111,25.2407,25.6979,118691.06995158,0
+SBSI.US,D,20170324,000000,25.769,25.9286,25.4597,25.5423,220833.14427377,0
+SBSI.US,D,20170327,000000,25.1619,25.6669,24.6929,25.6123,118650.98481217,0
+SBSI.US,D,20170328,000000,25.5481,25.9111,25.2553,25.8517,98798.562566251,0
+SBSI.US,D,20170329,000000,25.7496,25.8731,25.629,25.8517,109480.7383054,0
+SBSI.US,D,20170330,000000,25.8167,26.8148,25.8167,26.7302,170641.41061935,0
+SBSI.US,D,20170331,000000,26.6962,26.9102,26.3946,26.5716,170744.19302808,0
+SBSI.US,D,20170403,000000,26.5941,26.8782,25.9763,26.1369,116718.67552808,0
+SBSI.US,D,20170404,000000,26.0929,26.3061,25.9042,26.1766,129322.88231046,0
+SBSI.US,D,20170405,000000,26.3946,26.6096,25.5024,25.5268,101721.69427049,0
+SBSI.US,D,20170406,000000,25.5346,25.8916,25.4237,25.842,69894.093583602,0
+SBSI.US,D,20170407,000000,25.6824,25.9616,25.4859,25.8916,270158.42222261,0
+SBSI.US,D,20170410,000000,25.9549,26.1192,25.5024,25.769,70992.837532911,0
+SBSI.US,D,20170411,000000,25.6026,26.1601,25.5715,26.1523,81099.43178319,0
+SBSI.US,D,20170412,000000,26.1095,26.3402,25.589,25.6532,56151.057712505,0
+SBSI.US,D,20170413,000000,25.5024,25.7233,25.2474,25.2474,111282.51393042,0
+SBSI.US,D,20170417,000000,25.3039,25.9286,25.2718,25.9042,90030.195277616,0
+SBSI.US,D,20170418,000000,25.7563,25.9363,25.3419,25.842,71909.656618769,0
+SBSI.US,D,20170419,000000,25.9996,26.4111,25.9042,26.058,69308.233853849,0
+SBSI.US,D,20170420,000000,26.2487,26.6962,26.2127,26.6339,63373.577573862,0
+SBSI.US,D,20170421,000000,26.5785,26.8849,26.3566,26.7205,94703.711402504,0
+SBSI.US,D,20170424,000000,27.2985,27.5844,26.9734,27.3851,120768.30243198,0
+SBSI.US,D,20170425,000000,27.6818,27.9153,27.4308,27.4385,85753.41925042,0
+SBSI.US,D,20170426,000000,27.4308,28.2217,27.4308,27.9902,159538.85482848,0
+SBSI.US,D,20170427,000000,28.0418,28.0418,27.3305,27.7859,135102.33715326,0
+SBSI.US,D,20170428,000000,29.1315,29.1315,27.3305,27.4803,147260.46828178,0
+SBSI.US,D,20170501,000000,27.6058,28.3716,27.5417,28.2976,102034.15279302,0
+SBSI.US,D,20170502,000000,28.3512,28.5087,27.93,28.1702,144423.67380086,0
+SBSI.US,D,20170503,000000,28.0418,28.2403,27.7664,28.145,97654.594357101,0
+SBSI.US,D,20170504,000000,28.318,28.7063,28.0573,28.2159,127021.58417904,0
+SBSI.US,D,20170505,000000,28.3113,29.0011,28.1089,28.4952,271187.27413398,0
+SBSI.US,D,20170508,000000,28.5087,28.572,28.2723,28.4952,117955.14790508,0
+SBSI.US,D,20170509,000000,28.4952,28.5243,28.0983,28.2558,137568.08713866,0
+SBSI.US,D,20170510,000000,28.1702,28.2723,27.8696,28.0184,91010.739456887,0
+SBSI.US,D,20170511,000000,27.9387,28.0418,27.4892,27.5767,130165.69806203,0
+SBSI.US,D,20170512,000000,27.4385,27.528,27.0611,27.2663,111842.67805799,0
+SBSI.US,D,20170515,000000,27.3052,27.7742,27.3052,27.5135,156579.74928119,0
+SBSI.US,D,20170516,000000,27.5611,27.6555,27.2011,27.638,84704.010857301,0
+SBSI.US,D,20170517,000000,27.0271,27.1311,26.1232,26.5396,224755.32099085,0
+SBSI.US,D,20170518,000000,26.3936,26.9219,26.3936,26.7468,90042.529166664,0
+SBSI.US,D,20170519,000000,26.7399,27.0017,26.595,26.6806,124307.10076451,0
+SBSI.US,D,20170522,000000,26.7137,26.7692,26.3936,26.7614,86126.519394105,0
+SBSI.US,D,20170523,000000,26.7556,27.1758,26.4501,27.0271,112178.77653453,0
+SBSI.US,D,20170524,000000,27.0095,27.2401,26.6261,26.7614,82569.220228009,0
+SBSI.US,D,20170525,000000,26.9725,27.4366,26.7604,27.3578,149336.67293809,0
+SBSI.US,D,20170526,000000,27.4161,28.068,27.0873,27.2508,107035.54480175,0
+SBSI.US,D,20170530,000000,27.1604,27.3179,26.8421,26.9492,135805.36882897,0
+SBSI.US,D,20170531,000000,26.9813,26.9813,26.4578,26.6291,130032.08093069,0
+SBSI.US,D,20170601,000000,26.8742,27.2917,26.5142,27.2595,87956.046269474,0
+SBSI.US,D,20170602,000000,27.0328,27.8977,27.0231,27.3082,127116.14399506,0
+SBSI.US,D,20170605,000000,27.3754,27.6254,26.9074,26.9492,57531.42546173,0
+SBSI.US,D,20170606,000000,26.7371,27.0231,26.4422,26.7604,68253.686340294,0
+SBSI.US,D,20170607,000000,26.8995,27.0873,26.7672,26.8839,76611.951818102,0
+SBSI.US,D,20170608,000000,27.0056,28.503,26.7604,27.9133,161562.64045635,0
+SBSI.US,D,20170609,000000,28.1089,29.5323,28.0943,29.148,224779.98876895,0
+SBSI.US,D,20170612,000000,29.1578,29.3882,28.2004,28.6323,171678.48512341,0
+SBSI.US,D,20170613,000000,28.7559,28.7812,27.9902,28.2004,131083.54497197,0
+SBSI.US,D,20170614,000000,28.0262,28.7812,27.8656,28.6761,151127.14249814,0
+SBSI.US,D,20170615,000000,28.4456,28.9699,28.3073,28.8114,151145.64333171,0
+SBSI.US,D,20170616,000000,28.5925,28.9952,28.2743,28.5682,562034.76740956,0
+SBSI.US,D,20170619,000000,28.8202,28.9602,28.3521,28.5857,98912.65103994,0
+SBSI.US,D,20170620,000000,28.6499,28.7218,28.282,28.4611,145636.50622386,0
+SBSI.US,D,20170621,000000,28.4786,28.6246,27.6925,27.7674,133762.05454344,0
+SBSI.US,D,20170622,000000,27.707,27.784,27.2352,27.3754,63532.890307391,0
+SBSI.US,D,20170623,000000,27.3656,27.5797,27.2595,27.5057,282002.03918041,0
+SBSI.US,D,20170626,000000,27.5135,28.0126,27.4064,27.8219,100083.34267536,0
+SBSI.US,D,20170627,000000,27.963,28.1343,27.7227,27.7761,63583.253687667,0
+SBSI.US,D,20170628,000000,27.9367,28.6158,27.9367,28.355,132764.03735469,0
+SBSI.US,D,20170629,000000,28.4192,29.0332,28.3979,28.6673,123393.36515092,0
+SBSI.US,D,20170630,000000,28.7889,28.9865,28.3638,28.5759,102018.73543171,0
+SBSI.US,D,20170703,000000,28.713,29.6033,28.713,29.3532,105234.79700084,0
+SBSI.US,D,20170705,000000,29.4593,29.4593,28.7657,28.9505,76814.433163297,0
+SBSI.US,D,20170706,000000,28.8552,29.1742,28.6246,28.75,159616.96945912,0
+SBSI.US,D,20170707,000000,28.9778,29.1218,28.6761,29.002,113584.83988595,0
+SBSI.US,D,20170710,000000,28.713,28.9505,28.5759,28.607,45249.955442754,0
+SBSI.US,D,20170711,000000,28.6012,28.6012,28.141,28.4873,103618.02971154,0
+SBSI.US,D,20170712,000000,28.4873,28.9106,28.4192,28.6411,138899.1193317,0
+SBSI.US,D,20170713,000000,28.6323,28.7063,28.3376,28.5759,61802.034544401,0
+SBSI.US,D,20170714,000000,28.4952,28.7316,28.2227,28.5682,108756.12232387,0
+SBSI.US,D,20170717,000000,28.5525,28.6839,28.3287,28.503,88692.996140057,0
+SBSI.US,D,20170718,000000,28.322,28.6576,28.322,28.5428,53369.765732311,0
+SBSI.US,D,20170719,000000,28.5176,28.713,28.4368,28.6976,69007.081396274,0
+SBSI.US,D,20170720,000000,28.6839,28.9368,28.3881,28.6323,72384.511347095,0
+SBSI.US,D,20170721,000000,28.8706,28.9145,28.6012,28.6839,136035.60142453,0
+SBSI.US,D,20170724,000000,28.6839,28.9145,28.4952,28.6673,80160.000567411,0
+SBSI.US,D,20170725,000000,28.894,29.6218,28.894,29.4009,128636.29582015,0
+SBSI.US,D,20170726,000000,29.3951,29.3951,28.7316,29.1149,76742.485477187,0
+SBSI.US,D,20170727,000000,29.1898,29.4252,28.9505,29.1149,83434.648109504,0
+SBSI.US,D,20170728,000000,28.4689,29.002,28.355,28.3979,131990.08581696,0
+SBSI.US,D,20170731,000000,28.3143,28.5087,28.2004,28.4047,234867.05436157,0
+SBSI.US,D,20170801,000000,28.6673,28.7218,28.4173,28.6839,82807.675416259,0
+SBSI.US,D,20170802,000000,28.6916,28.7958,28.3638,28.6673,95670.893868641,0
+SBSI.US,D,20170803,000000,28.5176,28.5214,27.891,27.928,117780.41781024,0
+SBSI.US,D,20170804,000000,28.2004,28.3287,27.9503,28.0262,100670.2302292,0
+SBSI.US,D,20170807,000000,28.1244,28.1244,27.6428,27.707,119562.66477759,0
+SBSI.US,D,20170808,000000,27.7597,28.534,27.6127,27.891,98716.336639268,0
+SBSI.US,D,20170809,000000,27.5534,27.8064,27.3578,27.4366,121997.58004038,0
+SBSI.US,D,20170810,000000,27.3325,27.3578,26.8363,26.9559,123967.9188157,0
+SBSI.US,D,20170811,000000,27.1204,27.1457,26.5309,26.8081,94801.354690796,0
+SBSI.US,D,20170814,000000,27.0134,27.6428,26.9891,27.5797,105203.96227822,0
+SBSI.US,D,20170815,000000,27.8501,27.9075,27.3384,27.3384,54982.421725261,0
+SBSI.US,D,20170816,000000,27.4356,27.5534,27.2071,27.315,48935.732619759,0
+SBSI.US,D,20170817,000000,27.1,27.2332,26.4491,26.4899,105197.79533369,0
+SBSI.US,D,20170818,000000,26.2448,26.7857,26.0774,26.5659,110167.32479571,0
+SBSI.US,D,20170821,000000,26.6855,26.7205,26.4491,26.5726,55353.466220771,0
+SBSI.US,D,20170822,000000,26.5726,26.8023,26.4735,26.6388,73361.972054104,0
+SBSI.US,D,20170823,000000,26.3509,26.8928,26.3509,26.7029,89031.150264774,0
+SBSI.US,D,20170824,000000,26.7118,27.1087,26.7118,27.0173,67682.216147763,0
+SBSI.US,D,20170825,000000,27.1739,27.4278,27.1739,27.2975,84828.377571863,0
+SBSI.US,D,20170828,000000,27.5193,27.5193,26.8023,26.9851,66225.789416079,0
+SBSI.US,D,20170829,000000,26.6563,27.1,26.6038,27.0494,111578.52726756,0
+SBSI.US,D,20170830,000000,27.0581,27.1087,26.8101,27.0173,64476.432819519,0
+SBSI.US,D,20170831,000000,27.0912,27.3237,26.8451,26.9443,96704.884900449,0
+SBSI.US,D,20170901,000000,27.0368,27.315,26.9677,27.2245,97383.248798058,0
+SBSI.US,D,20170905,000000,27.1155,27.4054,26.6563,26.7556,152141.60487228,0
+SBSI.US,D,20170906,000000,26.9102,27.0581,26.4665,26.4735,289082.71931771,0
+SBSI.US,D,20170907,000000,26.4315,26.4568,25.7311,26.0375,139114.96239003,0
+SBSI.US,D,20170908,000000,26.0025,26.3052,25.9199,25.9773,167493.18544,0
+SBSI.US,D,20170911,000000,26.4986,26.8645,26.4491,26.7692,84860.240118569,0
+SBSI.US,D,20170912,000000,26.7381,27.4278,26.7381,27.3237,94648.20890179,0
+SBSI.US,D,20170913,000000,27.2401,27.4892,27.135,27.3637,75233.639717051,0
+SBSI.US,D,20170914,000000,27.4551,27.6254,27.0368,27.1817,64760.11226761,0
+SBSI.US,D,20170915,000000,27.0425,27.315,26.8451,27.1739,311513.95219863,0
+SBSI.US,D,20170918,000000,27.3384,27.5193,27.2332,27.3637,88931.451328308,0
+SBSI.US,D,20170919,000000,27.4231,27.7781,27.3384,27.602,131076.35020337,0
+SBSI.US,D,20170920,000000,27.5135,28.2373,27.496,27.9317,93915.370327556,0
+SBSI.US,D,20170921,000000,28.0903,28.1741,27.8686,27.8851,56494.350957659,0
+SBSI.US,D,20170922,000000,27.8501,28.0885,27.7859,27.8763,102157.4916835,0
+SBSI.US,D,20170925,000000,27.8686,28.2713,27.8238,28.2062,146741.41711769,0
+SBSI.US,D,20170926,000000,28.3453,28.6586,27.9757,28.607,114143.97618943,0
+SBSI.US,D,20170927,000000,28.7899,29.6821,28.4533,29.6305,250695.54530577,0
+SBSI.US,D,20170928,000000,29.6918,29.9526,29.2152,29.7211,99562.235863104,0
+SBSI.US,D,20170929,000000,29.8115,30.1511,29.613,29.9857,152906.30599323,0
+SBSI.US,D,20171002,000000,30.0519,30.4711,29.796,30.4566,111761.4799551,0
+SBSI.US,D,20171003,000000,30.514,30.5763,29.8904,30.2337,122361.42976727,0
+SBSI.US,D,20171004,000000,30.2747,30.3593,29.8212,29.8465,84138.707609295,0
+SBSI.US,D,20171005,000000,29.9788,30.3242,29.8787,30.3097,93993.484958189,0
+SBSI.US,D,20171006,000000,30.3641,30.5801,30.1171,30.225,97759.432414004,0
+SBSI.US,D,20171009,000000,30.225,30.4984,30.0615,30.0937,73996.139515959,0
+SBSI.US,D,20171010,000000,30.2659,30.6073,30.1744,30.5481,63330.408962195,0
+SBSI.US,D,20171011,000000,30.5081,30.621,30.3505,30.4313,107505.26040965,0
+SBSI.US,D,20171012,000000,30.4711,30.4711,30.0859,30.1676,69903.344000388,0
+SBSI.US,D,20171013,000000,30.1171,30.3904,29.9857,30.1676,79769.427414243,0
+SBSI.US,D,20171016,000000,30.0265,30.6161,29.9818,30.3982,79007.809765563,0
+SBSI.US,D,20171017,000000,30.4887,30.621,30.0519,30.1101,66554.693124011,0
+SBSI.US,D,20171018,000000,30.2659,30.5976,30.2337,30.3816,62007.599361858,0
+SBSI.US,D,20171019,000000,30.2659,30.5393,28.9641,30.3739,59570.628450904,0
+SBSI.US,D,20171020,000000,30.7436,30.9859,30.2747,30.407,105091.9294527,0
+SBSI.US,D,20171023,000000,30.5616,30.9265,30.0051,30.1345,63145.400626484,0
+SBSI.US,D,20171024,000000,30.2911,30.5539,30.1929,30.2659,61436.129169328,0
+SBSI.US,D,20171025,000000,30.3641,30.4566,29.9361,30.3418,51590.602237218,0
+SBSI.US,D,20171026,000000,30.514,30.7368,30.2747,30.514,63034.395625058,0
+SBSI.US,D,20171027,000000,29.5099,30.6161,29.5099,30.2337,138200.19895235,0
+SBSI.US,D,20171030,000000,29.9438,30.043,28.677,29.0731,172745.36652602,0
+SBSI.US,D,20171031,000000,29.0362,29.6305,28.9233,29.2035,145390.856267,0
+SBSI.US,D,20171101,000000,29.5556,29.9205,28.8328,29.3241,119212.17676384,0
+SBSI.US,D,20171102,000000,29.3864,29.8787,29.1373,29.7123,62767.161362364,0
+SBSI.US,D,20171103,000000,29.7064,29.7123,29.2259,29.2784,109571.18682509,0
+SBSI.US,D,20171106,000000,29.2696,29.4593,28.932,29.0039,127093.53186514,0
+SBSI.US,D,20171107,000000,29.0128,29.4242,28.0214,28.3959,191222.56014315,0
+SBSI.US,D,20171108,000000,28.2198,28.2549,27.528,28.0214,166018.25787473,0
+SBSI.US,D,20171109,000000,27.999,28.1887,27.5797,27.9153,76629.424827586,0
+SBSI.US,D,20171110,000000,27.922,28.2286,27.8189,28.0563,91941.948079967,0
+SBSI.US,D,20171113,000000,27.9757,28.3725,27.7237,28.32,61452.574354724,0
+SBSI.US,D,20171114,000000,28.2198,28.4446,28.0563,28.4183,118477.28254142,0
+SBSI.US,D,20171115,000000,28.2042,28.6439,28.0953,28.3872,65144.518476255,0
+SBSI.US,D,20171116,000000,28.5623,28.9018,28.3268,28.4689,55806.736643264,0
+SBSI.US,D,20171117,000000,28.3103,28.6616,27.7324,28.5535,62620.182517881,0
+SBSI.US,D,20171120,000000,28.6177,28.8366,28.1614,28.8094,77752.836554988,0
+SBSI.US,D,20171121,000000,29.0089,29.2092,28.8269,29.1518,109935.03655199,0
+SBSI.US,D,20171122,000000,29.2249,29.9264,28.7929,28.8366,60445.306749184,0
+SBSI.US,D,20171124,000000,28.9699,29.1178,28.503,28.5779,33995.281686974,0
+SBSI.US,D,20171127,000000,28.5866,29.0779,28.5866,28.7267,54952.61482673,0
+SBSI.US,D,20171128,000000,28.8853,29.9487,28.8094,29.9264,137668.81389922,0
+SBSI.US,D,20171129,000000,30.0684,31.231,29.7765,30.8652,157336.22780944,0
+SBSI.US,D,20171130,000000,31.0744,31.0744,29.9584,30.1151,133181.33393413,0
+SBSI.US,D,20171201,000000,30.2328,30.2328,28.9145,30.1092,106404.46081217,0
+SBSI.US,D,20171204,000000,30.6006,30.833,30.1151,30.1832,104580.07305724,0
+SBSI.US,D,20171205,000000,30.3593,30.3593,29.1178,29.2502,147783.6307422,0
+SBSI.US,D,20171206,000000,29.1859,29.3328,28.6022,28.6703,246330.37640707,0
+SBSI.US,D,20171207,000000,28.6616,29.2249,28.3434,28.7929,139357.52887463,0
+SBSI.US,D,20171208,000000,28.9699,28.9699,28.3794,28.6529,106340.73571876,0
+SBSI.US,D,20171211,000000,28.6275,28.6878,27.8958,28.0622,179998.72110999,0
+SBSI.US,D,20171212,000000,28.1712,28.6022,27.9114,28.2879,236354.31581588,0
+SBSI.US,D,20171213,000000,28.319,28.7851,28.2101,28.2354,118670.51346983,0
+SBSI.US,D,20171214,000000,28.3707,28.678,27.889,28.1712,192178.43654433,0
+SBSI.US,D,20171215,000000,28.2276,29.4078,28.2276,28.8172,948580.90580414,0
+SBSI.US,D,20171218,000000,29.0332,29.8349,29.0176,29.2939,144816.3026022,0
+SBSI.US,D,20171219,000000,29.3678,29.3678,28.8366,28.9865,90088.781250592,0
+SBSI.US,D,20171220,000000,29.2092,29.3425,28.5438,28.894,82464.382171105,0
+SBSI.US,D,20171221,000000,29.0255,29.2462,28.9183,28.9778,79704.674496744,0
+SBSI.US,D,20171222,000000,28.9699,29.0089,28.4095,28.503,97231.130833139,0
+SBSI.US,D,20171226,000000,28.3707,28.6703,28.2616,28.6089,131655.01516451,0
+SBSI.US,D,20171227,000000,28.5944,28.7452,28.1916,28.2539,67589.711979907,0
+SBSI.US,D,20171228,000000,28.3268,28.4183,28.1964,28.2966,41473.729746065,0
+SBSI.US,D,20171229,000000,28.3346,28.3346,27.9961,28.0184,115594.23597659,0
+SBSI.US,D,20180102,000000,28.1809,28.4183,27.9533,28.2966,155134.62861446,0
+SBSI.US,D,20180103,000000,28.2451,28.2879,27.8628,28.0807,79629.643338372,0
+SBSI.US,D,20180104,000000,28.2354,28.5779,28.1867,28.2042,134082.73565868,0
+SBSI.US,D,20180105,000000,28.4359,28.5779,28.249,28.5779,90625.305424154,0
+SBSI.US,D,20180108,000000,28.6022,28.8269,28.4095,28.4873,142550.97831383,0
+SBSI.US,D,20180109,000000,28.6089,28.9505,28.536,28.9427,220834.17209786,0
+SBSI.US,D,20180110,000000,28.9358,29.6851,28.8094,29.1606,189563.65206627,0
+SBSI.US,D,20180111,000000,29.2871,29.7921,29.2015,29.6325,152250.55422554,0
+SBSI.US,D,20180112,000000,29.7921,30.049,29.6851,29.7591,131126.71358366,0
+SBSI.US,D,20180116,000000,29.902,30.0587,29.1518,29.2092,148323.23838802,0
+SBSI.US,D,20180117,000000,29.3328,29.6042,28.9952,29.5575,195189.96112008,0
+SBSI.US,D,20180118,000000,29.5674,29.6587,29.1772,29.2015,92228.711000319,0
+SBSI.US,D,20180119,000000,29.3017,29.5945,29.3017,29.5575,96569.212120928,0
+SBSI.US,D,20180122,000000,29.5508,29.5508,29.2249,29.3942,73179.019366568,0
+SBSI.US,D,20180123,000000,29.3173,29.5575,29.0779,29.2249,123785.99395225,0
+SBSI.US,D,20180124,000000,29.3173,29.3173,29.0255,29.0857,89829.769580596,0
+SBSI.US,D,20180125,000000,29.2433,29.2433,28.7355,28.8454,76614.007466276,0
+SBSI.US,D,20180126,000000,28.9018,29.0332,28.7004,28.8688,97888.938249003,0
+SBSI.US,D,20180129,000000,28.678,29.1178,28.678,28.7851,62147.38343773,0
+SBSI.US,D,20180130,000000,28.7851,28.9699,28.569,28.6439,134785.76733439,0
+SBSI.US,D,20180131,000000,28.754,28.8016,28.536,28.5623,161537.97267826,0
+SBSI.US,D,20180201,000000,28.4952,28.9096,28.2966,28.9018,241962.1240361,0
+SBSI.US,D,20180202,000000,28.9018,29.2774,28.7929,29.002,322668.92701795,0
+SBSI.US,D,20180205,000000,28.7083,28.9358,27.8715,27.8803,239646.43636746,0
+SBSI.US,D,20180206,000000,27.711,28.7773,27.711,28.3745,377431.39438853,0
+SBSI.US,D,20180207,000000,28.3794,28.9952,28.2101,28.8532,193888.73582557,0
+SBSI.US,D,20180208,000000,28.8688,28.8688,28.1712,28.1809,195516.80917984,0
+SBSI.US,D,20180209,000000,28.5185,28.569,27.962,28.3959,253541.59020346,0
+SBSI.US,D,20180212,000000,28.4952,28.7705,28.0807,28.3103,241715.44625515,0
+SBSI.US,D,20180213,000000,28.1867,28.5185,28.1867,28.353,111685.42097265,0
+SBSI.US,D,20180214,000000,28.2042,28.7004,27.9114,28.6529,221351.16761377,0
+SBSI.US,D,20180215,000000,28.7705,28.9778,28.6022,28.7452,149115.69075932,0
+SBSI.US,D,20180216,000000,28.6616,29.3241,28.6275,29.0702,1029952.7109704,0
+SBSI.US,D,20180220,000000,29.0419,29.2433,28.6275,28.7617,275453.77192031,0
+SBSI.US,D,20180221,000000,28.9427,29.3484,28.894,28.9709,201832.7881962,0
+SBSI.US,D,20180222,000000,29.0964,29.1811,28.6653,28.7004,219226.65522534,0
+SBSI.US,D,20180223,000000,28.8463,29.111,28.713,29.0108,124466.41349804,0
+SBSI.US,D,20180226,000000,29.0964,29.111,28.717,28.9378,106220.48030054,0
+SBSI.US,D,20180227,000000,28.8619,29.2823,28.5166,28.5253,174957.24396186,0
+SBSI.US,D,20180228,000000,28.6926,28.7822,27.9056,28.0136,296719.45228625,0
+SBSI.US,D,20180301,000000,28.0749,28.4602,27.7052,28.3667,179850.71444142,0
+SBSI.US,D,20180302,000000,28.2072,28.7355,27.8121,28.6693,164664.61355178,0
+SBSI.US,D,20180305,000000,28.5418,29.2549,28.2072,29.1208,223273.19865698,0
+SBSI.US,D,20180306,000000,29.2462,29.7706,28.9291,29.6754,282070.90339425,0
+SBSI.US,D,20180307,000000,29.5071,30.1695,29.5071,30.0343,594025.79212633,0
+SBSI.US,D,20180308,000000,30.1773,30.2864,29.2462,29.4904,199384.51122028,0
+SBSI.US,D,20180309,000000,29.7151,30.0615,29.4312,30.012,233902.9553677,0
+SBSI.US,D,20180312,000000,30.1034,30.2202,29.7434,30.1453,193367.62901332,0
+SBSI.US,D,20180313,000000,30.0168,30.1988,28.5428,29.9604,135794.06276401,0
+SBSI.US,D,20180314,000000,30.1453,30.1773,29.5449,29.6092,114877.84258775,0
+SBSI.US,D,20180315,000000,29.7151,29.8747,29.4749,29.7424,135074.58590291,0
+SBSI.US,D,20180316,000000,29.7424,30.1111,29.5556,30.0615,879766.02751219,0
+SBSI.US,D,20180319,000000,30.0421,30.228,29.7502,30.1871,176398.25333223,0
+SBSI.US,D,20180320,000000,30.263,30.263,29.9224,29.9945,106097.14141007,0
+SBSI.US,D,20180321,000000,30.0519,30.1531,29.7921,30.0265,114485.21378641,0
+SBSI.US,D,20180322,000000,29.7833,29.9945,29.2502,29.2978,145706.3982618,0
+SBSI.US,D,20180323,000000,29.4126,29.4126,28.2227,28.2743,256929.29839516,0
+SBSI.US,D,20180326,000000,28.6343,29.2823,28.608,29.2385,160571.81803621,0
+SBSI.US,D,20180327,000000,29.2823,29.3981,28.643,28.8094,147200.85448472,0
+SBSI.US,D,20180328,000000,28.8463,29.3572,28.6167,29.0964,133152.55485969,0
+SBSI.US,D,20180329,000000,29.2823,29.4399,28.9018,29.1373,218837.10989626,0
+SBSI.US,D,20180402,000000,29.111,29.3056,28.2918,28.5613,184926.10978444,0
+SBSI.US,D,20180403,000000,28.6926,29.0731,28.6304,29.0283,141051.38297048,0
+SBSI.US,D,20180404,000000,28.6693,29.3981,28.6606,29.2901,129396.88564475,0
+SBSI.US,D,20180405,000000,29.3835,29.3981,28.9525,29.3835,131099.99015738,0
+SBSI.US,D,20180406,000000,29.1732,29.2978,28.4756,28.7355,415484.52557211,0
+SBSI.US,D,20180409,000000,28.8463,29.3484,28.7267,28.7617,136702.65925717,0
+SBSI.US,D,20180410,000000,29.0546,29.3134,28.8279,29.1558,93900.980790333,0
+SBSI.US,D,20180411,000000,28.9622,29.1208,28.7822,28.9622,113727.70743408,0
+SBSI.US,D,20180412,000000,29.111,29.65,28.9622,29.4574,99468.703871161,0
+SBSI.US,D,20180413,000000,29.6587,29.6587,29.2462,29.3387,218198.83113806,0
+SBSI.US,D,20180416,000000,29.4749,29.4992,29.1461,29.3922,85164.476048405,0
+SBSI.US,D,20180417,000000,29.6092,29.614,29.003,29.1461,177142.39797143,0
+SBSI.US,D,20180418,000000,29.1558,29.2385,29.0362,29.0362,133012.77078382,0
+SBSI.US,D,20180419,000000,29.0108,29.5411,29.0108,29.329,168874.5810133,0
+SBSI.US,D,20180420,000000,29.2901,29.7678,29.1508,29.4486,101611.71709315,0
+SBSI.US,D,20180423,000000,29.5654,29.9341,29.4574,29.7591,123458.11806841,0
+SBSI.US,D,20180424,000000,29.8592,30.2659,29.8095,30.0343,129049.48110324,0
+SBSI.US,D,20180425,000000,30.0421,30.1355,29.7678,29.9341,124575.36285129,0
+SBSI.US,D,20180426,000000,29.9418,29.9418,29.6052,29.6092,137872.32306851,0
+SBSI.US,D,20180427,000000,29.7502,30.1111,29.6238,29.7016,105435.22269785,0
+SBSI.US,D,20180430,000000,29.7678,29.7678,29.2082,29.2122,114951.84592203,0
+SBSI.US,D,20180501,000000,28.5166,29.2385,27.9727,28.1313,293854.90655498,0
+SBSI.US,D,20180502,000000,27.9464,28.106,27.6876,27.7353,189639.71104873,0
+SBSI.US,D,20180503,000000,27.6818,27.7644,26.9657,27.2352,404642.00927533,0
+SBSI.US,D,20180504,000000,26.848,27.6876,26.6164,27.4104,341925.21129325,0
+SBSI.US,D,20180507,000000,27.5718,28.0836,27.3597,27.745,144409.28426364,0
+SBSI.US,D,20180508,000000,27.8813,28.2743,27.533,28.2568,154708.08161824,0
+SBSI.US,D,20180509,000000,28.392,28.4503,27.9727,28.2149,95405.71525412,0
+SBSI.US,D,20180510,000000,28.1907,28.3667,27.9173,28.1829,226462.53679983,0
+SBSI.US,D,20180511,000000,28.2743,28.4242,28.1313,28.2072,83919.781078703,0
+SBSI.US,D,20180514,000000,28.1994,28.3404,27.8968,27.929,84979.467712693,0
+SBSI.US,D,20180515,000000,27.929,28.316,27.929,28.1653,124816.9015118,0
+SBSI.US,D,20180516,000000,28.139,28.4602,28.0029,28.357,134330.44126371,0
+SBSI.US,D,20180517,000000,28.3852,28.6343,28.2403,28.4339,106662.44465807,0
+SBSI.US,D,20180518,000000,28.5682,28.5682,28.3404,28.3999,155913.71927262,0
+SBSI.US,D,20180521,000000,28.4503,28.894,28.4377,28.7851,106037.527613,0
+SBSI.US,D,20180522,000000,28.8696,29.1645,28.8696,28.9291,98241.481910941,0
+SBSI.US,D,20180523,000000,28.9291,29.0906,28.6839,28.9203,153844.70938492,0
+SBSI.US,D,20180524,000000,28.8766,29.1985,28.4669,28.8766,90137.088982694,0
+SBSI.US,D,20180525,000000,28.752,28.9378,28.6402,28.8006,103081.50553797,0
+SBSI.US,D,20180529,000000,28.6061,28.8006,28.2179,28.54,168092.40688287,0
+SBSI.US,D,20180530,000000,28.7335,29.0974,28.6946,29.0118,154221.92082495,0
+SBSI.US,D,20180531,000000,29.0372,29.1752,28.7929,28.894,164009.88960818,0
+SBSI.US,D,20180601,000000,29.0974,29.3513,29.0974,29.2414,151590.6911615,0
+SBSI.US,D,20180604,000000,29.3688,29.5284,29.2072,29.5099,137516.6959343,0
+SBSI.US,D,20180605,000000,29.5196,29.6286,29.3328,29.6286,203046.6484433,0
+SBSI.US,D,20180606,000000,29.6918,29.866,29.5196,29.8085,429557.49297522,0
+SBSI.US,D,20180607,000000,29.903,30.1559,29.4691,29.9274,372395.05636083,0
+SBSI.US,D,20180608,000000,29.9274,30.0635,29.7221,29.866,238678.22607722,0
+SBSI.US,D,20180611,000000,29.9108,29.9614,29.4088,29.5196,156308.40372215,0
+SBSI.US,D,20180612,000000,29.5381,29.6121,29.2229,29.3872,114906.62166219,0
+SBSI.US,D,20180613,000000,29.3951,29.5538,29.0372,29.1752,352016.38818222,0
+SBSI.US,D,20180614,000000,29.3085,29.5995,28.8172,29.148,205045.76629307,0
+SBSI.US,D,20180615,000000,29.1665,29.435,28.9427,29.3513,321764.44182114,0
+SBSI.US,D,20180618,000000,29.1392,29.4622,29.0166,29.1908,161091.89702437,0
+SBSI.US,D,20180619,000000,29.0819,29.5538,29.0556,29.3785,201315.7926803,0
+SBSI.US,D,20180620,000000,29.5196,29.6121,29.2929,29.4525,218211.16502711,0
+SBSI.US,D,20180621,000000,29.4876,29.5381,29.1578,29.3008,208683.23573797,0
+SBSI.US,D,20180622,000000,29.4525,29.6121,29.0906,29.3785,945895.20146407,0
+SBSI.US,D,20180625,000000,29.2414,29.3241,28.8366,29.1061,171862.46563505,0
+SBSI.US,D,20180626,000000,29.2482,29.2482,28.7754,28.9807,119494.82838784,0
+SBSI.US,D,20180627,000000,28.9895,28.9895,28.497,28.5126,192829.04919159,0
+SBSI.US,D,20180628,000000,28.54,28.7335,28.3609,28.4289,139623.73531323,0
+SBSI.US,D,20180629,000000,28.6061,28.7929,28.4553,28.497,158852.26833818,0
+SBSI.US,D,20180702,000000,28.3872,28.8085,28.3872,28.8085,128336.17118667,0
+SBSI.US,D,20180703,000000,28.8454,29.0205,28.6986,28.7248,61171.978378895,0
+SBSI.US,D,20180705,000000,28.7685,28.9525,28.6673,28.9525,154012.24471116,0
+SBSI.US,D,20180706,000000,28.8532,29.2278,28.7685,29.0741,110667.87512623,0
+SBSI.US,D,20180709,000000,29.2072,29.6997,29.2072,29.6997,151216.56319373,0
+SBSI.US,D,20180710,000000,29.7911,29.8932,29.148,29.3008,90624.277600067,0
+SBSI.US,D,20180711,000000,29.1908,29.4262,29.0292,29.1061,89744.460181351,0
+SBSI.US,D,20180712,000000,29.0974,29.0974,28.4806,28.6576,108217.54250214,0
+SBSI.US,D,20180713,000000,28.5652,28.8609,28.463,28.54,100111.09392571,0
+SBSI.US,D,20180716,000000,28.6576,28.9895,28.6149,28.9622,88372.315024824,0
+SBSI.US,D,20180717,000000,28.9525,29.113,28.6916,28.7598,68813.850467865,0
+SBSI.US,D,20180718,000000,28.6761,29.0459,28.6673,29.0205,80473.486914034,0
+SBSI.US,D,20180719,000000,29.0292,29.4963,28.9525,29.4963,122701.63954017,0
+SBSI.US,D,20180720,000000,29.4009,29.9274,29.2072,29.6918,146354.95526087,0
+SBSI.US,D,20180723,000000,29.5898,30.2406,29.5898,30.1715,184283.71972989,0
+SBSI.US,D,20180724,000000,30.1803,30.1803,29.8155,29.9701,89889.383377658,0
+SBSI.US,D,20180725,000000,29.9614,30.0265,29.6384,29.9108,98344.26431967,0
+SBSI.US,D,20180726,000000,29.8747,30.3418,29.8747,30.119,154819.08661967,0
+SBSI.US,D,20180727,000000,30.2659,30.3836,29.183,29.6286,147719.90564879,0
+SBSI.US,D,20180730,000000,29.471,30.0967,29.1578,29.1908,173235.63861565,0
+SBSI.US,D,20180731,000000,29.1985,29.2482,28.8532,29.0118,179635.89920718,0
+SBSI.US,D,20180801,000000,29.0372,29.4963,28.9895,29.4876,105919.32784296,0
+SBSI.US,D,20180802,000000,29.3085,29.7581,29.1665,29.7492,83008.10111328,0
+SBSI.US,D,20180803,000000,29.6208,29.9516,29.2414,29.3951,71901.434026072,0
+SBSI.US,D,20180806,000000,29.3085,29.5381,29.2726,29.5099,52280.272199788,0
+SBSI.US,D,20180807,000000,29.6062,29.7911,29.4262,29.6569,75104.133882054,0
+SBSI.US,D,20180808,000000,29.6121,29.9341,29.5041,29.9108,49725.101518795,0
+SBSI.US,D,20180809,000000,29.903,30.044,29.7133,29.8252,68428.416435133,0
+SBSI.US,D,20180810,000000,29.5099,29.7911,29.4437,29.5712,110555.84230071,0
+SBSI.US,D,20180813,000000,29.5799,29.8427,29.5099,29.6384,72783.307092962,0
+SBSI.US,D,20180814,000000,29.7221,30.3758,29.7221,30.3321,119602.74991701,0
+SBSI.US,D,20180815,000000,30.1715,30.2814,29.7492,29.7581,82896.068287766,0
+SBSI.US,D,20180816,000000,29.866,30.189,29.866,30.0801,98318.568717488,0
+SBSI.US,D,20180817,000000,29.9857,30.189,29.9857,30.1471,83193.109448992,0
+SBSI.US,D,20180820,000000,30.1559,30.4343,29.9857,30.3836,115640.48806052,0
+SBSI.US,D,20180821,000000,30.4001,31.0336,30.3758,30.84,183160.30800248,0
+SBSI.US,D,20180822,000000,30.8233,30.9586,30.5159,30.9012,110485.95026278,0
+SBSI.US,D,20180823,000000,30.8487,30.9265,30.4128,30.6881,73361.972054104,0
+SBSI.US,D,20180824,000000,30.798,30.798,30.4653,30.6035,58884.041960597,0
+SBSI.US,D,20180827,000000,30.6794,30.7728,30.0897,30.1656,144663.15681319,0
+SBSI.US,D,20180828,000000,30.2347,30.3798,29.9341,30.0742,45534.662714931,0
+SBSI.US,D,20180829,000000,30.1218,30.2105,29.8252,30.1588,59789.554981496,0
+SBSI.US,D,20180830,000000,30.1083,30.4576,29.9798,30.1316,111106.7560115,0
+SBSI.US,D,20180831,000000,30.0897,30.4128,29.9623,30.371,68586.701344575,0
+SBSI.US,D,20180904,000000,30.3798,30.66,30.1491,30.5938,106336.62442241,0
+SBSI.US,D,20180905,000000,30.6133,30.7893,30.5422,30.7134,87943.712380426,0
+SBSI.US,D,20180906,000000,30.7202,30.9966,30.655,30.8652,92923.520083326,0
+SBSI.US,D,20180907,000000,30.8652,31.089,30.6697,31.0267,147453.69921019,0
+SBSI.US,D,20180910,000000,31.0967,31.8381,31.0967,31.6096,182914.65804562,0
+SBSI.US,D,20180911,000000,31.5326,31.8138,31.267,31.6319,160870.91484561,0
+SBSI.US,D,20180912,000000,31.6406,31.7029,30.8487,31.1912,193039.75312947,0
+SBSI.US,D,20180913,000000,31.3195,31.4509,30.6979,30.8233,135134.19969997,0
+SBSI.US,D,20180914,000000,30.8166,31.2164,30.585,31.0715,173677.60297319,0
+SBSI.US,D,20180917,000000,31.0617,31.2164,30.4721,30.7134,149304.81039138,0
+SBSI.US,D,20180918,000000,30.7202,30.9012,30.6268,30.8078,110499.31197591,0
+SBSI.US,D,20180919,000000,30.874,31.2233,30.874,31.1142,170678.41228649,0
+SBSI.US,D,20180920,000000,31.1912,31.7029,31.1639,31.6319,208097.37600821,0
+SBSI.US,D,20180921,000000,31.5745,31.7438,31.3195,31.3429,1092589.3386737,0
+SBSI.US,D,20180924,000000,31.3342,31.3409,30.4216,30.5101,144220.16463159,0
+SBSI.US,D,20180925,000000,30.6511,30.8233,30.4576,30.4576,74246.928593257,0
+SBSI.US,D,20180926,000000,30.5004,30.5004,29.7862,29.904,180102.53134281,0
+SBSI.US,D,20180927,000000,29.9185,30.1929,29.6549,29.8155,119647.97417684,0
+SBSI.US,D,20180928,000000,29.7823,29.9721,29.6364,29.6909,180360.51518872,0
+SBSI.US,D,20181001,000000,29.7668,30.013,29.0049,29.1782,199778.16784573,0
+SBSI.US,D,20181002,000000,29.1869,29.3378,28.752,28.8085,191405.51283069,0
+SBSI.US,D,20181003,000000,28.9213,29.4691,28.7754,29.3572,262965.70925978,0
+SBSI.US,D,20181004,000000,29.3659,29.6997,28.9543,29.1236,208551.67425479,0
+SBSI.US,D,20181005,000000,29.1518,29.328,28.5555,29.0225,468529.49889284,0
+SBSI.US,D,20181008,000000,29.0138,29.7823,28.93,29.7492,192781.76928357,0
+SBSI.US,D,20181009,000000,29.6364,30.0372,29.5168,30.0275,208517.75605991,0
+SBSI.US,D,20181010,000000,29.9721,30.405,29.4982,29.5431,272646.78433792,0
+SBSI.US,D,20181011,000000,29.4691,29.5605,28.4164,28.4679,193199.065863,0
+SBSI.US,D,20181012,000000,28.8696,28.8696,27.1389,27.7177,207533.10058429,0
+SBSI.US,D,20181015,000000,27.6778,28.4007,27.6778,28.0943,110496.22850365,0
+SBSI.US,D,20181016,000000,28.2208,28.4484,27.7013,28.4076,102771.10266361,0
+SBSI.US,D,20181017,000000,28.2471,28.6042,27.9056,28.5097,91681.908585884,0
+SBSI.US,D,20181018,000000,28.4164,28.538,27.8024,27.8453,81284.440118902,0
+SBSI.US,D,20181019,000000,27.8024,28.0496,27.4795,27.5914,72162.501344241,0
+SBSI.US,D,20181022,000000,27.6496,27.6496,26.7848,26.9501,101751.50116902,0
+SBSI.US,D,20181023,000000,26.6942,27.0017,26.5142,26.6525,144240.72111332,0
+SBSI.US,D,20181024,000000,26.7029,26.7029,25.5355,25.593,115027.90490449,0
+SBSI.US,D,20181025,000000,25.7719,26.4909,25.7039,26.2613,123849.71904567,0
+SBSI.US,D,20181026,000000,25.9256,27.7947,24.98,26.3459,210007.07316239,0
+SBSI.US,D,20181029,000000,26.2613,27.7177,25.7992,26.0725,223857.00273856,0
+SBSI.US,D,20181030,000000,25.9763,26.8041,25.9169,26.7701,207440.59641644,0
+SBSI.US,D,20181031,000000,26.7799,27.4347,26.6689,27.028,232538.00497978,0
+SBSI.US,D,20181101,000000,27.0368,27.4268,26.8363,27.2575,159838.97946197,0
+SBSI.US,D,20181102,000000,27.4201,28.0321,27.3082,27.9211,183162.36365066,0
+SBSI.US,D,20181105,000000,27.8024,28.2052,27.4035,28.0856,209133.42268819,0
+SBSI.US,D,20181106,000000,27.9484,28.3073,27.7527,28.1809,131572.78923752,0
+SBSI.US,D,20181107,000000,28.1964,28.3502,27.7177,28.2296,103529.63684002,0
+SBSI.US,D,20181108,000000,28.1274,28.5555,28.1274,28.5195,106789.89484489,0
+SBSI.US,D,20181109,000000,28.4523,28.6392,28.0077,28.2121,119969.68311616,0
+SBSI.US,D,20181112,000000,28.1964,28.3152,27.9143,27.9844,100652.75721971,0
+SBSI.US,D,20181113,000000,28.0164,28.6663,27.8637,28.1809,126177.74060337,0
+SBSI.US,D,20181114,000000,28.3667,28.4164,27.492,27.7868,124573.30720311,0
+SBSI.US,D,20181115,000000,27.6409,28.4776,27.2061,28.3667,131190.43867706,0
+SBSI.US,D,20181116,000000,28.1867,28.5885,28.1867,28.4611,213736.01895106,0
+SBSI.US,D,20181119,000000,28.4611,28.9543,28.4056,28.6313,154296.95198332,0
+SBSI.US,D,20181120,000000,28.6566,28.6566,27.7246,27.7527,230385.741341,0
+SBSI.US,D,20181121,000000,27.8199,28.3891,27.2702,27.6925,598620.1657965,0
+SBSI.US,D,20181123,000000,27.6127,28.287,27.6127,28.0631,52004.815344395,0
+SBSI.US,D,20181126,000000,28.2773,28.753,28.0973,28.6313,149589.51766357,0
+SBSI.US,D,20181127,000000,28.5545,28.7773,28.3979,28.6986,129792.59791836,0
+SBSI.US,D,20181128,000000,28.7063,29.1985,28.321,29.1752,179886.68828448,0
+SBSI.US,D,20181129,000000,28.9768,29.2072,28.753,28.897,148617.19607699,0
+SBSI.US,D,20181130,000000,28.8289,29.4486,28.8289,29.3981,235980.1878481,0
+SBSI.US,D,20181203,000000,29.4934,29.5518,28.9485,29.4058,151436.51754841,0
+SBSI.US,D,20181204,000000,29.2881,29.2881,26.6592,26.7361,393429.47630713,0
+SBSI.US,D,20181206,000000,26.5979,27.4318,26.3995,27.2625,303765.18640459,0
+SBSI.US,D,20181207,000000,27.2702,28.0631,27.2702,27.6488,149210.25057536,0
+SBSI.US,D,20181210,000000,27.6224,27.6488,26.9599,27.528,145666.31312238,0
+SBSI.US,D,20181211,000000,27.7791,27.9416,27.2868,27.4862,149453.84488403,0
+SBSI.US,D,20181212,000000,27.7527,28.3376,27.528,28.0446,173143.13444781,0
+SBSI.US,D,20181213,000000,28.287,28.287,27.5242,27.7704,189214.1918766,0
+SBSI.US,D,20181214,000000,27.5349,27.887,27.2011,27.3481,118197.71438969,0
+SBSI.US,D,20181217,000000,27.2868,27.9066,27.2868,27.708,253254.8272831,0
+SBSI.US,D,20181218,000000,27.7246,28.1216,27.0805,27.1661,273203.86499324,0
+SBSI.US,D,20181219,000000,27.1749,27.3744,25.9343,26.1339,250341.97381974,0
+SBSI.US,D,20181220,000000,25.9703,26.9686,25.9703,26.7099,203474.2232636,0
+SBSI.US,D,20181221,000000,26.8041,27.0892,26.4432,26.5279,496022.76540364,0
+SBSI.US,D,20181224,000000,26.417,26.5726,25.591,25.9539,106834.09128064,0
+SBSI.US,D,20181226,000000,26.021,27.0368,25.8926,26.9939,288145.34375011,0
+SBSI.US,D,20181227,000000,26.6592,26.9259,26.0297,26.9161,153809.76336595,0
+SBSI.US,D,20181228,000000,26.9005,27.5728,26.883,27.3305,139428.44873665,0
+SBSI.US,D,20181231,000000,27.3744,27.3744,26.9259,27.3481,165161.05258594,0
+SBSI.US,D,20190102,000000,27.0114,27.8199,27.0114,27.6575,177950.26770404,0
+SBSI.US,D,20190103,000000,27.3647,28.0534,27.3647,27.6311,161310.82355497,0
+SBSI.US,D,20190104,000000,27.8832,28.6042,27.8832,28.537,222549.61049953,0
+SBSI.US,D,20190107,000000,28.3979,28.7705,28.1847,28.715,136961.67092717,0
+SBSI.US,D,20190108,000000,28.8804,29.148,28.5545,29.0886,79333.630001234,0
+SBSI.US,D,20190109,000000,29.1908,29.3104,28.8192,29.2784,78923.528190407,0
+SBSI.US,D,20190110,000000,29.1051,29.3358,28.9398,29.3027,110066.59803516,0
+SBSI.US,D,20190111,000000,29.1208,29.3183,29.0623,29.2881,162997.48288221,0
+SBSI.US,D,20190114,000000,29.1051,29.7006,29.1051,29.2502,153001.89363335,0
+SBSI.US,D,20190115,000000,29.2502,29.7064,28.9942,29.7006,164132.20067457,0
+SBSI.US,D,20190116,000000,29.7415,30.4128,29.7141,30.3457,194639.04740929,0
+SBSI.US,D,20190117,000000,30.225,30.3613,29.4681,30.1813,226884.97249971,0
+SBSI.US,D,20190118,000000,30.19,30.5588,29.9391,30.2669,129685.70421327,0
+SBSI.US,D,20190122,000000,30.1121,30.3271,29.7415,29.9127,187113.31944219,0
+SBSI.US,D,20190123,000000,29.9925,30.119,29.4691,29.76,75871.918475256,0
+SBSI.US,D,20190124,000000,29.6559,29.8028,29.4145,29.5985,94115.796024577,0
+SBSI.US,D,20190125,000000,29.6928,29.7512,29.4769,29.5079,98744.087889624,0
+SBSI.US,D,20190128,000000,29.3981,29.6199,29.2162,29.5431,122725.27949418,0
+SBSI.US,D,20190129,000000,29.5352,29.7415,29.4496,29.6374,141352.53542805,0
+SBSI.US,D,20190130,000000,29.7328,29.7745,29.4486,29.5702,142639.37118533,0
+SBSI.US,D,20190131,000000,29.4681,29.5264,28.3044,28.4144,353119.24342787,0
+SBSI.US,D,20190201,000000,27.6224,28.3891,27.5807,27.9775,340483.17409878,0
+SBSI.US,D,20190204,000000,27.7246,27.959,27.6925,27.923,222728.45189072,0
+SBSI.US,D,20190205,000000,27.8394,28.2256,27.8121,28.2169,174588.25511453,0
+SBSI.US,D,20190206,000000,28.1487,28.3891,28.0446,28.3473,126838.63149149,0
+SBSI.US,D,20190207,000000,28.3979,28.8562,28.3891,28.6752,124244.40349518,0
+SBSI.US,D,20190208,000000,28.57,28.8386,28.3113,28.4416,81111.765672238,0
+SBSI.US,D,20190211,000000,28.5623,28.7705,28.2529,28.7608,67548.599016416,0
+SBSI.US,D,20190212,000000,28.7705,29.3027,28.7705,29.2336,111570.30467487,0
+SBSI.US,D,20190213,000000,29.2424,29.364,29.148,29.1985,90018.889212656,0
+SBSI.US,D,20190214,000000,29.0809,29.3183,28.7773,29.183,146305.61970468,0
+SBSI.US,D,20190215,000000,29.3104,29.9672,29.3104,29.6831,152899.11122462,0
+SBSI.US,D,20190219,000000,29.6559,30.1471,29.5605,30.0615,115931.36227721,0
+SBSI.US,D,20190220,000000,30.1725,30.5179,30.0421,30.4857,158067.0107355,0
+SBSI.US,D,20190221,000000,30.4527,30.4527,30.0333,30.1822,55653.590854259,0
+SBSI.US,D,20190222,000000,30.1822,30.3992,30.0158,30.3388,94285.386998978,0
+SBSI.US,D,20190225,000000,30.3992,30.3992,30.0333,30.1656,125387.34388024,0
+SBSI.US,D,20190226,000000,30.0791,30.2776,29.8349,30.0878,137724.31639993,0
+SBSI.US,D,20190227,000000,30.0519,30.3992,30.01,30.3913,82316.375502537,0
+SBSI.US,D,20190228,000000,30.3826,30.3992,30.0878,30.1656,88908.839198387,0
+SBSI.US,D,20190301,000000,30.2864,30.408,30.0878,30.408,114282.73244121,0
+SBSI.US,D,20190304,000000,30.3204,30.4857,30.0421,30.1121,116980.77067033,0
+SBSI.US,D,20190305,000000,30.1569,30.3729,29.8262,30.3476,96486.986193945,0
+SBSI.US,D,20190306,000000,30.3048,30.4604,29.4973,29.6432,127767.7844664,0
+SBSI.US,D,20190307,000000,29.6335,30.01,29.0623,29.149,120869.02919254,0
+SBSI.US,D,20190308,000000,29.0255,29.5556,28.9845,29.4165,91327.309275772,0
+SBSI.US,D,20190311,000000,29.5118,30.3136,29.5118,30.1044,178434.37284915,0
+SBSI.US,D,20190312,000000,30.1044,30.12,29.5304,29.7114,175150.47489027,0
+SBSI.US,D,20190313,000000,29.8349,30.0158,29.7221,29.7765,105599.67455182,0
+SBSI.US,D,20190314,000000,29.7765,29.8689,29.4525,29.8164,120765.21895972,0
+SBSI.US,D,20190315,000000,29.7668,30.225,29.7201,29.7385,1017871.6666486,0
+SBSI.US,D,20190318,000000,29.8777,30.2435,29.8446,30.1394,207226.80900628,0
+SBSI.US,D,20190319,000000,30.2173,30.2173,29.5401,29.5468,187556.31162381,0
+SBSI.US,D,20190320,000000,29.5556,29.6617,28.574,28.5837,187542.94991067,0
+SBSI.US,D,20190321,000000,28.4368,29.1762,28.324,28.6362,212358.7346741,0
+SBSI.US,D,20190322,000000,28.4456,28.4796,27.1846,27.5854,303716.87867249,0
+SBSI.US,D,20190325,000000,27.5854,28.0019,27.3772,27.9406,160896.61044779,0
+SBSI.US,D,20190326,000000,28.0885,28.7958,28.0885,28.7675,106755.97665001,0
+SBSI.US,D,20190327,000000,28.6626,28.7413,28.3317,28.5662,167478.79590276,0
+SBSI.US,D,20190328,000000,28.5662,28.932,28.5223,28.9135,126850.96538053,0
+SBSI.US,D,20190329,000000,29.0964,29.1908,28.6956,28.8706,102849.21729425,0
+SBSI.US,D,20190401,000000,29.0255,29.5118,29.0255,29.4797,124777.84419649,0
+SBSI.US,D,20190402,000000,29.2355,29.5041,28.9475,29.3211,162932.7299647,0
+SBSI.US,D,20190403,000000,29.5216,29.7114,29.1051,29.1762,127154.17348629,0
+SBSI.US,D,20190404,000000,29.2619,29.5751,29.2619,29.5304,131339.47316972,0
+SBSI.US,D,20190405,000000,29.5401,29.7571,29.4165,29.6977,155213.77106919,0
+SBSI.US,D,20190408,000000,29.7571,29.7571,29.5041,29.6159,59008.40867516,0
+SBSI.US,D,20190409,000000,29.5041,29.6889,29.0886,29.0964,111006.02925094,0
+SBSI.US,D,20190410,000000,29.1051,29.5468,29.0623,29.5304,136506.34485649,0
+SBSI.US,D,20190411,000000,29.5401,29.7482,29.4428,29.5216,72356.760096739,0
+SBSI.US,D,20190412,000000,29.7571,29.9662,29.471,29.8085,98090.391770111,0
+SBSI.US,D,20190415,000000,29.8446,29.9127,29.5468,29.5838,63032.339976882,0
+SBSI.US,D,20190416,000000,29.6704,30.0615,29.5118,29.8961,121542.25396971,0
+SBSI.US,D,20190417,000000,30.0012,30.0012,29.6704,29.7823,123440.64505892,0
+SBSI.US,D,20190418,000000,29.6159,29.8446,29.3211,29.4165,70532.372341807,0
+SBSI.US,D,20190422,000000,29.3932,29.4078,28.8542,28.9758,109779.8351148,0
+SBSI.US,D,20190423,000000,28.9233,29.9662,28.9233,29.9214,104204.91726537,0
+SBSI.US,D,20190424,000000,29.7482,30.1121,29.5654,29.9565,67545.515544155,0
+SBSI.US,D,20190425,000000,29.8874,29.9565,29.3756,29.8544,76960.384183691,0
+SBSI.US,D,20190426,000000,29.5468,30.2864,29.0623,30.261,97242.436898099,0
+SBSI.US,D,20190429,000000,30.408,31.1045,29.5556,30.9139,150415.88822974,0
+SBSI.US,D,20190430,000000,30.6414,31.0083,30.408,30.5208,148128.97963553,0
+SBSI.US,D,20190501,000000,30.4693,30.764,30.0791,30.2347,248041.70351239,0
+SBSI.US,D,20190502,000000,30.2347,30.6735,30.1656,30.3631,85010.302435312,0
+SBSI.US,D,20190503,000000,30.3729,31.1045,30.3729,31.0783,92855.683693564,0
+SBSI.US,D,20190506,000000,30.6784,31.2456,30.6784,31.1552,91049.796772204,0
+SBSI.US,D,20190507,000000,30.7134,30.9469,30.4954,30.7738,118169.96313933,0
+SBSI.US,D,20190508,000000,30.7543,30.9537,30.6006,30.659,110382.14002996,0
+SBSI.US,D,20190509,000000,30.476,30.6687,30.1044,30.513,72005.244258886,0
+SBSI.US,D,20190510,000000,30.4604,30.9625,30.1997,30.6969,107919.47351683,0
+SBSI.US,D,20190513,000000,30.2523,30.2523,29.4525,29.6102,117967.48179413,0
+SBSI.US,D,20190514,000000,29.6519,30.296,29.6033,30.0878,64813.559120148,0
+SBSI.US,D,20190515,000000,29.7482,30.1394,29.4165,30.12,115194.41240663,0
+SBSI.US,D,20190516,000000,30.2687,30.6327,30.2687,30.5383,131459.72858793,0
+SBSI.US,D,20190517,000000,30.3048,30.6249,29.9915,30.0791,152035.7389913,0
+SBSI.US,D,20190520,000000,29.9381,30.5821,29.9381,30.3631,152284.47242043,0
+SBSI.US,D,20190521,000000,30.3631,30.5821,30.261,30.3136,77783.671277607,0
+SBSI.US,D,20190522,000000,30.2425,30.3087,29.8572,29.9175,48401.264094372,0
+SBSI.US,D,20190523,000000,29.5868,29.6462,29.1908,29.3942,135394.23919405,0
+SBSI.US,D,20190524,000000,29.6277,29.902,29.5965,29.8115,49205.022530628,0
+SBSI.US,D,20190528,000000,29.6928,29.7104,29.3668,29.3756,108088.03666715,0
+SBSI.US,D,20190529,000000,29.2793,29.5868,29.1568,29.4894,130723.80654143,0
+SBSI.US,D,20190530,000000,29.5575,29.6637,28.9281,29.0954,125433.59596416,0
+SBSI.US,D,20190531,000000,28.8415,29.0857,28.5156,28.5516,155537.53565669,0
+SBSI.US,D,20190603,000000,28.5857,28.9368,28.4377,28.6916,122733.50208687,0
+SBSI.US,D,20190604,000000,28.9368,29.6052,28.9368,29.5965,91501.011546522,0
+SBSI.US,D,20190605,000000,29.5138,29.9175,29.0409,29.3581,72871.699964468,0
+SBSI.US,D,20190606,000000,29.5061,29.5061,28.6829,29.0049,64766.279212134,0
+SBSI.US,D,20190607,000000,29.0692,29.2171,28.8833,29.1568,68270.13152569,0
+SBSI.US,D,20190610,000000,29.2609,29.6549,29.1655,29.3134,59996.14762304,0
+SBSI.US,D,20190611,000000,29.5138,29.5575,29.0146,29.3211,126696.79176745,0
+SBSI.US,D,20190612,000000,29.1655,29.5907,28.9904,29.0225,105432.13922559,0
+SBSI.US,D,20190613,000000,29.0857,29.2171,28.7715,28.9009,89204.852535526,0
+SBSI.US,D,20190614,000000,28.8318,28.9719,28.6032,28.7715,78541.177629937,0
+SBSI.US,D,20190617,000000,28.8318,29.0146,28.5156,28.5682,75162.719855028,0
+SBSI.US,D,20190618,000000,28.6304,29.2072,28.5243,28.9368,80106.553714873,0
+SBSI.US,D,20190619,000000,29.0225,29.4088,28.8132,28.9631,78767.298929139,0
+SBSI.US,D,20190620,000000,28.9437,28.9437,28.498,28.6206,86633.236669137,0
+SBSI.US,D,20190621,000000,28.498,28.7568,27.8579,28.2266,343250.07654176,0
+SBSI.US,D,20190624,000000,28.2879,28.4893,27.8413,27.8579,95553.721922689,0
+SBSI.US,D,20190625,000000,27.8763,27.8763,27.4366,27.6205,164217.51007381,0
+SBSI.US,D,20190626,000000,27.708,27.8851,27.5077,27.5611,69190.034083812,0
+SBSI.US,D,20190627,000000,27.5164,28.1557,27.5164,28.1557,96566.128648665,0
+SBSI.US,D,20190628,000000,28.3143,28.6742,28.1994,28.3852,249860.9521469,0
+SBSI.US,D,20190701,000000,28.6382,28.6382,28.0418,28.2354,100335.15957674,0
+SBSI.US,D,20190702,000000,28.1477,28.2354,27.9007,28.1557,99014.40562458,0
+SBSI.US,D,20190703,000000,28.2081,28.3667,28.175,28.2266,40734.724227306,0
+SBSI.US,D,20190705,000000,28.3054,28.7073,28.3054,28.6986,51378.870475238,0
+SBSI.US,D,20190708,000000,28.5682,28.6556,28.0603,28.1557,74459.688179325,0
+SBSI.US,D,20190709,000000,28.0506,28.4007,27.998,28.4007,73374.305943152,0
+SBSI.US,D,20190710,000000,28.4377,28.4377,28.0067,28.0321,60912.9667089,0
+SBSI.US,D,20190711,000000,28.0506,28.2081,27.964,28.0787,85948.705827004,0
+SBSI.US,D,20190712,000000,28.0953,28.5418,27.9824,28.4377,93551.520600656,0
+SBSI.US,D,20190715,000000,28.4553,28.6032,27.7177,27.964,68337.967915451,0
+SBSI.US,D,20190716,000000,27.9824,28.2879,27.9454,28.139,65600.87237101,0
+SBSI.US,D,20190717,000000,28.0787,28.1653,27.8131,27.964,67596.906748519,0
+SBSI.US,D,20190718,000000,28.3317,28.498,27.9911,28.3317,72423.568662412,0
+SBSI.US,D,20190719,000000,28.1907,28.6119,28.1907,28.2354,115487.34227151,0
+SBSI.US,D,20190722,000000,28.1994,28.2179,27.8491,27.9824,62821.636038989,0
+SBSI.US,D,20190723,000000,28.0787,28.2782,27.998,28.2694,47045.56412324,0
+SBSI.US,D,20190724,000000,28.103,29.1033,28.103,29.0146,74518.274152301,0
+SBSI.US,D,20190725,000000,29.1198,29.2346,28.787,28.8132,85091.500538209,0
+SBSI.US,D,20190726,000000,28.9437,29.8047,28.9437,29.4632,214684.70058363,0
+SBSI.US,D,20190729,000000,29.5235,29.8834,29.5138,29.6928,133961.45241637,0
+SBSI.US,D,20190730,000000,29.6189,30.2425,29.6052,30.2163,185195.39969531,0
+SBSI.US,D,20190731,000000,30.19,30.6628,29.9983,30.3476,235448.80279497,0
+SBSI.US,D,20190801,000000,30.4167,30.6433,29.1742,29.2512,130640.55279037,0
+SBSI.US,D,20190802,000000,29.1985,29.6111,29.1033,29.5235,149051.96566591,0
+SBSI.US,D,20190805,000000,29.0506,29.0692,28.2694,28.8415,193331.65517026,0
+SBSI.US,D,20190806,000000,28.9535,29.1373,28.5944,29.1033,109057.27478145,0
+SBSI.US,D,20190807,000000,28.6986,29.0409,28.3804,28.9368,137141.54014244,0
+SBSI.US,D,20190808,000000,29.2793,29.6734,29.0692,29.6189,180232.03717781,0
+SBSI.US,D,20190809,000000,29.6277,29.7337,29.2706,29.4632,92838.210684081,0
+SBSI.US,D,20190812,000000,29.4719,29.4719,29.1956,29.3211,89526.561474846,0
+SBSI.US,D,20190813,000000,29.3134,29.8572,29.2472,29.4535,53471.520316952,0
+SBSI.US,D,20190814,000000,28.8756,29.1033,28.3054,28.5068,142376.24821899,0
+SBSI.US,D,20190815,000000,28.5857,28.7452,28.103,28.324,88696.07961232,0
+SBSI.US,D,20190816,000000,28.3502,29.2512,28.3502,29.2346,117573.8251687,0
+SBSI.US,D,20190819,000000,29.6928,29.8572,29.4894,29.5411,107725.21476433,0
+SBSI.US,D,20190820,000000,29.4632,29.5674,29.2035,29.3668,101294.11945018,0
+SBSI.US,D,20190821,000000,29.6296,29.6296,29.2959,29.4009,59350.674096226,0
+SBSI.US,D,20190822,000000,29.4992,29.4992,29.1548,29.2696,56308.31479786,0
+SBSI.US,D,20190823,000000,29.1548,29.3756,28.4007,28.5078,144510.01102419,0
+SBSI.US,D,20190826,000000,28.8162,28.9145,28.392,28.9048,83600.127787557,0
+SBSI.US,D,20190827,000000,29.0838,29.1811,28.101,28.392,178946.22924461,0
+SBSI.US,D,20190828,000000,28.3395,28.9865,28.3307,28.8075,61266.538194926,0
+SBSI.US,D,20190829,000000,29.0759,29.2959,28.9865,29.2152,80351.175847646,0
+SBSI.US,D,20190830,000000,29.4088,29.7278,29.0108,29.1353,67270.058688761,0
+SBSI.US,D,20190903,000000,29.0381,29.0381,28.3044,28.462,81516.728362629,0
+SBSI.US,D,20190904,000000,28.7481,28.7822,28.2334,28.6683,158503.83597259,0
+SBSI.US,D,20190905,000000,29.2239,29.8164,28.8356,29.1548,149384.98067019,0
+SBSI.US,D,20190906,000000,29.4642,29.4642,28.8454,29.0381,98168.506400745,0
+SBSI.US,D,20190909,000000,29.2055,29.8544,29.0381,29.7823,117486.46012128,0
+SBSI.US,D,20190910,000000,29.7745,29.8602,29.4272,29.8446,149405.53715194,0
+SBSI.US,D,20190911,000000,29.8602,30.5694,29.4272,30.5509,197951.72444261,0
+SBSI.US,D,20190912,000000,30.3388,30.764,30.2776,30.6764,116339.40843987,0
+SBSI.US,D,20190913,000000,30.8613,31.1396,30.799,30.9576,163809.46391115,0
+SBSI.US,D,20190916,000000,30.657,31.2164,30.621,31.0286,76174.098756917,0
+SBSI.US,D,20190917,000000,30.8613,30.8613,30.3573,30.728,75809.221205932,0
+SBSI.US,D,20190918,000000,30.7027,30.9664,30.5461,30.8263,83709.077140809,0
+SBSI.US,D,20190919,000000,30.7543,31.1249,30.5879,30.6063,70416.228219943,0
+SBSI.US,D,20190920,000000,30.621,30.9157,30.4274,30.5334,377545.48286223,0
+SBSI.US,D,20190923,000000,30.3651,30.6473,30.189,30.4994,40131.391488071,0
+SBSI.US,D,20190924,000000,30.5597,30.5597,29.9769,30.0654,108833.20913042,0
+SBSI.US,D,20190925,000000,30.189,30.764,30.1531,30.6852,85234.368086341,0
+SBSI.US,D,20190926,000000,30.8779,30.9576,30.1628,30.1803,99596.154057984,0
+SBSI.US,D,20190927,000000,30.3573,30.5422,30.2776,30.4099,98285.678346695,0
+SBSI.US,D,20190930,000000,30.446,30.446,30.1355,30.1803,81994.666563217,0
+SBSI.US,D,20191001,000000,30.3476,30.5509,29.6218,29.7464,83175.636439508,0
+SBSI.US,D,20191002,000000,29.4545,29.7561,29.3668,29.7366,93328.482773715,0
+SBSI.US,D,20191003,000000,29.579,29.7278,29.2696,29.6393,88540.878175139,0
+SBSI.US,D,20191004,000000,29.6296,30.046,29.5421,30.0275,70417.256044031,0
+SBSI.US,D,20191007,000000,29.9234,30.189,29.7823,30.0557,143621.97101278,0
+SBSI.US,D,20191008,000000,29.7998,29.9331,29.4088,29.5255,117099.99826446,0
+SBSI.US,D,20191009,000000,29.8981,29.8981,29.4904,29.5595,90242.954863684,0
+SBSI.US,D,20191010,000000,29.7104,29.9399,29.5692,29.6062,64890.645926695,0
+SBSI.US,D,20191011,000000,29.9955,30.4274,29.8349,29.9068,78096.129800142,0
+SBSI.US,D,20191014,000000,29.8349,30.296,29.7512,30.2377,106312.98446839,0
+SBSI.US,D,20191015,000000,30.2328,30.8311,30.1101,30.4547,119963.51617164,0
+SBSI.US,D,20191016,000000,30.3204,30.7456,30.296,30.5159,97782.044543925,0
+SBSI.US,D,20191017,000000,30.621,30.7456,30.4011,30.6307,87339.351817103,0
+SBSI.US,D,20191018,000000,30.4362,30.8516,30.4362,30.7738,70109.936641931,0
+SBSI.US,D,20191021,000000,30.9664,31.3478,30.8973,31.268,70283.638912684,0
+SBSI.US,D,20191022,000000,31.2066,31.4879,30.9499,31.1249,125141.69392338,0
+SBSI.US,D,20191023,000000,31.1444,31.1989,30.9411,31.1249,32960.262831078,0
+SBSI.US,D,20191024,000000,31.0832,31.0832,30.6852,30.7456,61375.487548178,0
+SBSI.US,D,20191025,000000,30.621,30.6852,29.8981,30.5879,172686.78055304,0
+SBSI.US,D,20191028,000000,30.4274,31.1542,30.4274,31.0471,141429.6222346,0
+SBSI.US,D,20191029,000000,30.9236,31.3916,30.9236,31.3575,126534.39556165,0
+SBSI.US,D,20191030,000000,31.1892,31.1989,30.799,31.0744,76120.651904378,0
+SBSI.US,D,20191031,000000,30.8516,30.8516,30.2687,30.48,74859.511749279,0
+SBSI.US,D,20191101,000000,30.6063,31.0919,30.6063,31.0471,73278.718303034,0
+SBSI.US,D,20191104,000000,31.1542,31.3137,30.9664,31.2066,110451.00424381,0
+SBSI.US,D,20191105,000000,31.41,31.5346,31.0832,31.1706,149827.97285181,0
+SBSI.US,D,20191106,000000,31.0744,31.0832,30.6764,30.8263,82813.842360783,0
+SBSI.US,D,20191107,000000,31.1104,31.2495,30.8516,31.0744,100670.2302292,0
+SBSI.US,D,20191108,000000,30.8973,31.2407,30.8973,31.0919,49822.744807088,0
+SBSI.US,D,20191111,000000,31.0199,31.41,31.0199,31.3829,56422.403271549,0
+SBSI.US,D,20191112,000000,31.446,31.5258,31.232,31.374,62946.00275355,0
+SBSI.US,D,20191113,000000,31.1542,31.4363,31.1542,31.374,79549.473059564,0
+SBSI.US,D,20191114,000000,31.3653,31.4762,31.1795,31.4013,84301.103815086,0
+SBSI.US,D,20191115,000000,31.5696,31.6386,31.2281,31.3653,135508.32766775,0
+SBSI.US,D,20191118,000000,31.2593,31.2855,30.8516,30.9664,56366.900770836,0
+SBSI.US,D,20191119,000000,31.1706,31.3829,31.012,31.305,51274.032418334,0
+SBSI.US,D,20191120,000000,31.0744,31.5346,30.8437,31.0471,109302.9247383,0
+SBSI.US,D,20191121,000000,31.2164,31.2164,30.7114,30.8186,76843.21223774,0
+SBSI.US,D,20191122,000000,30.9236,30.9664,30.6852,30.7368,39583.561249546,0
+SBSI.US,D,20191125,000000,30.7903,31.4975,30.7027,31.374,105375.60890078,0
+SBSI.US,D,20191126,000000,31.3916,31.4888,31.1873,31.2583,70695.796371684,0
+SBSI.US,D,20191127,000000,31.374,31.4635,31.231,31.4013,59799.833222369,0
+SBSI.US,D,20191129,000000,31.2223,31.4373,31.0977,31.338,40085.139404142,0
+SBSI.US,D,20191202,000000,31.4635,31.5532,30.9625,31.2758,130504.88001083,0
+SBSI.US,D,20191203,000000,30.8564,31.0003,30.6794,30.9722,73818.325948859,0
+SBSI.US,D,20191204,000000,31.1688,31.5433,31.1688,31.3964,90682.863573043,0
+SBSI.US,D,20191205,000000,31.4723,31.7399,31.4723,31.6241,95724.340721178,0
+SBSI.US,D,20191206,000000,32.1155,32.2487,31.9111,31.9812,98660.834138554,0
+SBSI.US,D,20191209,000000,31.8119,32.0181,31.7769,31.8391,99872.638737463,0
+SBSI.US,D,20191210,000000,31.8917,32.0628,31.7175,31.9812,64764.223563959,0
+SBSI.US,D,20191211,000000,32.1058,32.1058,31.8206,32.0347,57130.574067688,0
+SBSI.US,D,20191212,000000,32.1242,32.8461,31.9675,32.6603,140200.3446262,0
+SBSI.US,D,20191213,000000,32.5785,32.8918,32.344,32.4618,74329.15452024,0
+SBSI.US,D,20191216,000000,32.6953,33.1283,32.6505,32.8831,102257.19061997,0
+SBSI.US,D,20191217,000000,32.9443,33.4114,32.8364,33.392,127317.59751617,0
+SBSI.US,D,20191218,000000,33.3647,33.7567,33.2859,33.6759,90224.454030113,0
+SBSI.US,D,20191219,000000,33.6342,33.6759,33.3296,33.6157,155236.38319911,0
+SBSI.US,D,20191220,000000,33.7927,33.82,33.4629,33.6302,416711.74753233,0
+SBSI.US,D,20191223,000000,33.5875,33.5875,33.0981,33.1681,87126.592231035,0
+SBSI.US,D,20191224,000000,33.1681,33.3296,32.9055,33.2217,45703.225865245,0
+SBSI.US,D,20191226,000000,33.4434,33.4434,33.1681,33.3111,33990.142566538,0
+SBSI.US,D,20191227,000000,33.356,33.356,32.953,33.0786,54439.730607174,0
+SBSI.US,D,20191230,000000,33.133,33.3296,33.0436,33.2217,50954.379127189,0
+SBSI.US,D,20191231,000000,33.2051,33.4017,33.1409,33.1496,91703.492891718,0
+SBSI.US,D,20200102,000000,33.2129,33.2859,32.8753,33.1156,88758.776881644,0
+SBSI.US,D,20200103,000000,32.7128,33.0087,32.7128,32.9278,190628.47782071,0
+SBSI.US,D,20200106,000000,32.6331,32.9278,32.4102,32.8198,114394.76526673,0
+SBSI.US,D,20200107,000000,32.7575,32.7857,32.4618,32.6701,59096.801546666,0
+SBSI.US,D,20200108,000000,32.7215,33.1068,32.6953,33.0087,69205.45144512,0
+SBSI.US,D,20200109,000000,33.0786,33.2907,32.9366,32.9901,72741.166305383,0
+SBSI.US,D,20200110,000000,32.9901,33.0786,32.6865,32.8831,85318.649661498,0
+SBSI.US,D,20200113,000000,32.8461,33.0689,32.6778,33.0601,71577.669438576,0
+SBSI.US,D,20200114,000000,33.0689,33.2304,32.8364,33.0514,79477.525373454,0
+SBSI.US,D,20200115,000000,32.9103,33.133,32.6243,32.8831,65002.678752209,0
+SBSI.US,D,20200116,000000,33.1068,33.4114,33.0271,33.3111,66867.151646546,0
+SBSI.US,D,20200117,000000,33.6157,33.6847,33.2401,33.2761,74684.781654441,0
+SBSI.US,D,20200121,000000,33.1409,33.1409,32.6603,32.6778,64918.397177052,0
+SBSI.US,D,20200122,000000,32.8023,32.8753,32.6418,32.8753,44924.135207083,0
+SBSI.US,D,20200123,000000,32.6603,32.9493,32.527,32.8364,138762.41872809,0
+SBSI.US,D,20200124,000000,32.8461,32.8461,32.2672,32.4715,55206.487376289,0
+SBSI.US,D,20200127,000000,31.9714,32.4287,31.8538,32.2768,59036.159925517,0
+SBSI.US,D,20200128,000000,32.5532,32.562,32.1796,32.2127,73773.101689018,0
+SBSI.US,D,20200129,000000,32.1602,32.5348,31.8391,31.8731,86681.544401239,0
+SBSI.US,D,20200130,000000,31.6066,32.2866,31.6066,32.2487,85740.057537286,0
+SBSI.US,D,20200131,000000,29.5712,31.9549,29.3855,31.3128,176722.01791972,0
+SBSI.US,D,20200203,000000,31.4723,32.0969,31.4723,31.8731,166336.8833418,0
+SBSI.US,D,20200204,000000,32.2945,32.739,32.2945,32.49,98707.086222483,0
+SBSI.US,D,20200205,000000,32.8831,33.0436,32.5697,32.9366,150929.80027338,0
+SBSI.US,D,20200206,000000,33.1409,33.1954,32.812,32.9278,79831.09685948,0
+SBSI.US,D,20200207,000000,32.812,32.8461,32.4618,32.6603,70233.275532406,0
+SBSI.US,D,20200210,000000,32.5348,32.8461,32.4541,32.6778,87418.494271823,0
+SBSI.US,D,20200211,000000,32.7488,33.1156,32.562,32.5883,118508.11726404,0
+SBSI.US,D,20200212,000000,32.8364,32.8364,32.5348,32.5883,86466.729166997,0
+SBSI.US,D,20200213,000000,32.4364,32.9103,32.4364,32.6701,110705.90461746,0
+SBSI.US,D,20200214,000000,32.6243,32.7673,32.2768,32.3207,76794.904505638,0
+SBSI.US,D,20200218,000000,32.2311,32.3966,31.9014,32.1417,149698.46701681,0
+SBSI.US,D,20200219,000000,32.2876,32.3392,32.1058,32.2409,88566.573777321,0
+SBSI.US,D,20200220,000000,32.1874,32.5474,32.1058,32.1962,117558.40780739,0
+SBSI.US,D,20200221,000000,32.1602,32.1602,31.7098,31.7826,110442.78165112,0
+SBSI.US,D,20200224,000000,31.1609,31.6026,31.0617,31.5122,206805.4011305,0
+SBSI.US,D,20200225,000000,31.6932,31.7009,30.694,30.9187,124328.68507034,0
+SBSI.US,D,20200226,000000,31.1425,31.2495,30.6657,30.8283,146405.31864115,0
+SBSI.US,D,20200227,000000,30.7183,31.0336,30.1345,30.189,280842.65360995,0
+SBSI.US,D,20200228,000000,29.6208,30.0343,28.4679,29.0079,289507.21066576,0
+SBSI.US,D,20200302,000000,29.0633,30.26,28.9193,30.2153,211173.65350146,0
+SBSI.US,D,20200303,000000,30.2513,30.2687,29.2891,29.5478,176117.65735641,0
+SBSI.US,D,20200304,000000,29.9808,30.513,29.3882,30.4128,172788.53513768,0
+SBSI.US,D,20200305,000000,29.8816,30.1443,29.1625,29.4593,240022.61998339,0
+SBSI.US,D,20200306,000000,28.36,29.2706,28.1361,28.9193,182681.3419778,0
+SBSI.US,D,20200309,000000,27.172,27.6857,26.0103,26.0999,214461.66275669,0
+SBSI.US,D,20200310,000000,27.0105,27.28,25.66,27.0008,209071.75324295,0
+SBSI.US,D,20200311,000000,26.3061,26.596,24.7873,25.049,295089.32328382,0
+SBSI.US,D,20200312,000000,23.7969,24.7532,22.5262,22.5437,350730.58024902,0
+SBSI.US,D,20200313,000000,23.8242,25.8847,23.1392,25.876,307872.37145738,0
+SBSI.US,D,20200316,000000,21.3743,25.2358,21.3743,24.3622,289956.36979191,0
+SBSI.US,D,20200317,000000,24.7873,26.9841,22.6176,26.9199,372135.01686674,0
+SBSI.US,D,20200318,000000,25.6687,27.5407,25.3186,27.172,443438.25727402,0
+SBSI.US,D,20200319,000000,26.9841,28.0953,24.7231,25.7759,431479.52401845,0
+SBSI.US,D,20200320,000000,25.8127,26.056,22.9767,23.255,370654.95018105,0
+SBSI.US,D,20200323,000000,23.292,24.3095,21.887,23.8242,306148.71046301,0
+SBSI.US,D,20200324,000000,25.0744,26.4073,24.4274,26.3352,342427.81727193,0
+SBSI.US,D,20200325,000000,26.5142,26.5142,25.0744,25.1463,272534.75151241,0
+SBSI.US,D,20200326,000000,25.4265,26.7225,24.6434,26.5794,226744.16059975,0
+SBSI.US,D,20200327,000000,25.551,26.9122,25.5034,26.2263,153035.81182823,0
+SBSI.US,D,20200330,000000,26.4073,27.1632,25.7136,27.0368,118465.97647646,0
+SBSI.US,D,20200331,000000,26.7399,28.1216,26.4073,27.3617,379807.72367833,0
+SBSI.US,D,20200401,000000,26.416,26.5503,24.5245,24.7503,242502.759506,0
+SBSI.US,D,20200402,000000,24.4984,26.2555,24.3992,25.9753,130363.0402868,0
+SBSI.US,D,20200403,000000,25.8127,25.8127,24.1393,24.5792,166981.32904452,0
+SBSI.US,D,20200406,000000,25.6522,26.2642,25.2544,25.8585,184518.06362178,0
+SBSI.US,D,20200407,000000,26.631,27.1097,25.7418,25.983,139698.76647161,0
+SBSI.US,D,20200408,000000,26.4422,26.9025,25.7943,26.4705,134046.76181563,0
+SBSI.US,D,20200409,000000,27.0105,28.3697,26.7663,28.2976,190292.37934416,0
+SBSI.US,D,20200413,000000,28.2256,28.2256,26.9025,27.2975,105229.65788039,0
+SBSI.US,D,20200414,000000,28.0349,28.0349,26.596,27.0455,108102.42620436,0
+SBSI.US,D,20200415,000000,25.7516,26.56,25.5783,25.7943,162862.83792677,0
+SBSI.US,D,20200416,000000,25.6143,26.02,24.4984,25.049,197196.27373846,0
+SBSI.US,D,20200417,000000,25.876,26.631,25.7516,26.0385,150802.35008655,0
+SBSI.US,D,20200420,000000,25.2183,26.1192,25.1191,25.9111,156997.04586062,0
+SBSI.US,D,20200421,000000,25.0656,25.6756,24.8389,25.5073,170536.57256244,0
+SBSI.US,D,20200422,000000,25.8672,26.0901,24.3408,24.5635,189210.08058025,0
+SBSI.US,D,20200423,000000,24.6531,25.1736,24.4624,24.5158,188177.11737253,0
+SBSI.US,D,20200424,000000,24.6141,25.3273,24.5158,25.0297,153843.68156084,0
+SBSI.US,D,20200427,000000,25.3186,26.8032,25.3186,26.4608,168076.98952157,0
+SBSI.US,D,20200428,000000,27.1807,27.5601,26.7225,27.0105,177430.18871586,0
+SBSI.US,D,20200429,000000,27.8297,28.9922,26.8305,28.9922,971400.65619007,0
+SBSI.US,D,20200430,000000,28.6313,28.6313,27.0192,27.3791,280230.07045391,0
+SBSI.US,D,20200501,000000,26.7935,27.2031,26.236,26.9841,160377.55928371,0
+SBSI.US,D,20200504,000000,26.6505,26.9919,26.0745,26.8849,169662.92208825,0
+SBSI.US,D,20200505,000000,26.1377,28.4503,26.1192,26.5229,323935.20629348,0
+SBSI.US,D,20200506,000000,26.5319,26.6135,25.4888,25.8585,170080.21866769,0
+SBSI.US,D,20200507,000000,26.451,26.5319,25.2096,25.2457,373264.59553867,0
+SBSI.US,D,20200508,000000,25.7759,26.3723,25.7759,26.2982,392119.00059585,0
+SBSI.US,D,20200511,000000,26.0385,26.344,25.3351,26.02,210349.33858345,0
+SBSI.US,D,20200512,000000,26.1456,26.1456,25.3088,25.3798,278465.29649605,0
+SBSI.US,D,20200513,000000,25.1823,25.3536,23.4174,23.7239,276661.46522287,0
+SBSI.US,D,20200514,000000,23.3192,23.6976,22.5524,23.4086,227534.55732287,0
+SBSI.US,D,20200515,000000,23.4543,23.7502,22.8503,23.4359,390445.70298174,0
+SBSI.US,D,20200518,000000,24.4274,25.2904,24.2629,25.0656,230826.67787444,0
+SBSI.US,D,20200519,000000,24.8048,24.9887,23.6236,23.6432,210310.28126814,0
+SBSI.US,D,20200520,000000,24.0265,25.1366,24.0265,24.7912,216275.77227074,0
+SBSI.US,D,20200521,000000,24.8,25.0694,24.4994,24.5976,125715.21976409,0
+SBSI.US,D,20200522,000000,24.764,24.8272,24.2891,24.5558,78467.174295652,0
+SBSI.US,D,20200526,000000,25.592,26.1017,25.4373,25.8108,184465.64459334,0
+SBSI.US,D,20200527,000000,26.4578,27.4328,26.2302,27.3607,199420.48506335,0
+SBSI.US,D,20200528,000000,27.924,27.924,25.8839,26.1396,255393.72920875,0
+SBSI.US,D,20200529,000000,25.7826,25.839,24.9547,25.6912,224573.39612741,0
+SBSI.US,D,20200601,000000,25.8663,25.983,25.2835,25.3011,165869.22338208,0
+SBSI.US,D,20200602,000000,25.5734,25.7903,25.192,25.3283,145015.70047513,0
+SBSI.US,D,20200603,000000,25.9928,26.8412,25.7749,26.3586,142893.24373489,0
+SBSI.US,D,20200604,000000,26.5211,26.8412,26.0395,26.6301,134361.27598634,0
+SBSI.US,D,20200605,000000,27.7888,28.8366,27.3334,28.1614,175344.73364277,0
+SBSI.US,D,20200608,000000,28.5632,28.7725,27.9523,28.1352,125231.11461897,0
+SBSI.US,D,20200609,000000,27.6049,28.4611,27.4239,27.9707,165839.41648355,0
+SBSI.US,D,20200610,000000,27.8345,27.8345,26.8956,26.9589,151425.21148345,0
+SBSI.US,D,20200611,000000,25.6659,25.7573,24.7455,24.8272,205070.43407116,0
+SBSI.US,D,20200612,000000,25.9111,25.9111,24.4458,25.1181,160412.50530268,0
+SBSI.US,D,20200615,000000,24.1529,25.5112,24.1442,25.2096,149238.00182571,0
+SBSI.US,D,20200616,000000,26.202,26.4675,25.4732,26.2399,166555.80987238,0
+SBSI.US,D,20200617,000000,26.3489,26.5249,25.0082,25.0647,129081.34364994,0
+SBSI.US,D,20200618,000000,24.8,25.6532,24.8,25.3108,142668.15025978,0
+SBSI.US,D,20200619,000000,25.6104,26.1115,24.8,25.337,492580.58253532,0
+SBSI.US,D,20200622,000000,24.9917,25.2835,24.7075,25.0647,123095.29616559,0
+SBSI.US,D,20200623,000000,25.412,25.4694,24.8272,24.8447,148446.5772785,0
+SBSI.US,D,20200624,000000,24.4798,24.5558,23.7793,23.8513,169580.69616127,0
+SBSI.US,D,20200625,000000,23.6236,24.3894,23.5975,24.332,160428.95048808,0
+SBSI.US,D,20200626,000000,23.9078,23.9253,23.287,23.7696,420228.96155903,0
+SBSI.US,D,20200629,000000,24.1996,25.0734,24.1852,24.8827,126313.41338289,0
+SBSI.US,D,20200630,000000,24.8,25.4373,24.8,25.2553,123380.00343778,0
+SBSI.US,D,20200701,000000,25.2193,25.3458,24.3544,24.3699,151976.12519425,0
+SBSI.US,D,20200702,000000,24.9819,25.3458,24.0352,24.1258,140769.75917057,0
+SBSI.US,D,20200706,000000,24.6657,24.764,23.9885,24.1705,148513.38584417,0
+SBSI.US,D,20200707,000000,23.9165,23.935,23.4525,23.5235,135271.92812767,0
+SBSI.US,D,20200708,000000,23.4427,23.8163,22.8765,23.2423,149269.86437241,0
+SBSI.US,D,20200709,000000,23.1684,23.251,22.1945,22.2752,202408.36968508,0
+SBSI.US,D,20200710,000000,22.3404,23.4613,22.3404,23.3435,134051.90093606,0
+SBSI.US,D,20200713,000000,23.6432,24.4176,23.3969,23.9165,157524.3196174,0
+SBSI.US,D,20200714,000000,23.7793,24.2707,23.2696,23.5712,120809.41539547,0
+SBSI.US,D,20200715,000000,24.0352,24.7075,23.9535,24.5558,140680.33847497,0
+SBSI.US,D,20200716,000000,24.2794,24.8827,24.1899,24.4176,118467.00430055,0
+SBSI.US,D,20200717,000000,24.2172,24.6267,23.9788,24.0167,123483.81367059,0
+SBSI.US,D,20200720,000000,23.7171,24.081,23.6694,23.8086,136300.78003904,0
+SBSI.US,D,20200721,000000,24.081,25.2367,24.081,25.1823,227501.66695208,0
+SBSI.US,D,20200722,000000,26.4121,26.4121,24.7368,25.1463,192312.05367567,0
+SBSI.US,D,20200723,000000,25.0908,26.1582,25.0908,26.058,196227.03562415,0
+SBSI.US,D,20200724,000000,26.1485,26.4033,25.6824,25.7203,135861.89915377,0
+SBSI.US,D,20200727,000000,25.5463,25.5463,24.764,25.0082,79419.967224566,0
+SBSI.US,D,20200728,000000,24.8544,25.3011,24.8544,25.0082,89657.095133931,0
+SBSI.US,D,20200729,000000,24.9361,25.6299,24.8272,25.5833,120715.88340353,0
+SBSI.US,D,20200730,000000,25.0374,25.3108,24.8827,25.2096,70342.224885659,0
+SBSI.US,D,20200731,000000,25.0374,25.2465,24.7542,25.2367,191737.50001088,0
+SBSI.US,D,20200803,000000,25.3011,25.4373,24.8827,24.9643,114822.34008703,0
+SBSI.US,D,20200804,000000,24.873,24.873,24.4798,24.8097,133577.04620773,0
+SBSI.US,D,20200805,000000,25.0734,25.8206,24.764,25.6737,168738.90823379,0
+SBSI.US,D,20200806,000000,25.5296,25.7301,25.192,25.5112,87399.993438252,0
+SBSI.US,D,20200807,000000,25.4294,26.7137,25.265,26.7039,140525.13703779,0
+SBSI.US,D,20200810,000000,26.7672,27.5154,26.7672,26.9784,96005.964521095,0
+SBSI.US,D,20200811,000000,27.496,27.8131,27.0591,27.1866,97446.97389147,0
+SBSI.US,D,20200812,000000,27.7237,27.9163,27.0591,27.1954,83798.497836402,0
+SBSI.US,D,20200813,000000,26.9871,27.0892,26.6816,26.7769,74304.486742145,0
+SBSI.US,D,20200814,000000,26.5483,27.1427,26.5483,27.1145,78420.922211725,0
+SBSI.US,D,20200817,000000,27.0863,27.0863,26.6689,26.8685,106172.17256844,0
+SBSI.US,D,20200818,000000,26.8236,26.8236,25.9111,25.9676,101037.16342836,0
+SBSI.US,D,20200819,000000,26.1416,26.3819,25.8926,25.9763,118221.35434368,0
+SBSI.US,D,20200820,000000,25.5967,25.8099,25.2203,25.4966,90126.810741821,0
+SBSI.US,D,20200821,000000,25.3029,25.7174,25.267,25.6882,154117.08276806,0
+SBSI.US,D,20200824,000000,25.9928,26.3343,25.5608,26.3343,100170.70772278,0
+SBSI.US,D,20200825,000000,26.6291,26.7399,26.1232,26.417,71860.32106258,0
+SBSI.US,D,20200826,000000,26.2798,26.2798,25.5346,25.5734,64553.519626065,0
+SBSI.US,D,20200827,000000,25.5967,26.1863,25.5967,25.983,70192.162568915,0
+SBSI.US,D,20200828,000000,26.2428,26.4258,25.5783,25.7729,82083.059434724,0
+SBSI.US,D,20200831,000000,25.7272,25.8186,25.3672,25.3808,91986.144515721,0
+SBSI.US,D,20200901,000000,25.3214,25.5608,25.193,25.3487,56724.58355321,0
+SBSI.US,D,20200902,000000,25.2377,25.5063,25.1104,25.2942,75385.75768197,0
+SBSI.US,D,20200903,000000,25.4684,26.3052,25.3438,25.5063,100071.00878631,0
+SBSI.US,D,20200904,000000,26.0842,26.1699,24.7688,25.7807,85603.356933677,0
+SBSI.US,D,20200908,000000,25.4587,25.5433,24.584,24.7601,120238.97302702,0
+SBSI.US,D,20200909,000000,25.0548,25.0548,24.3368,24.5295,91392.06219327,0
+SBSI.US,D,20200910,000000,24.5587,24.8194,24.0596,24.2347,82263.956474085,0
+SBSI.US,D,20200911,000000,24.2444,24.2531,23.865,24.0421,69898.204879951,0
+SBSI.US,D,20200914,000000,24.0499,24.3455,23.9496,24.1151,120795.02585825,0
+SBSI.US,D,20200915,000000,24.3184,24.3622,23.5536,23.6159,111863.23453974,0
+SBSI.US,D,20200916,000000,23.8026,24.3184,23.5449,24.0421,133636.66000481,0
+SBSI.US,D,20200917,000000,23.719,24.0683,23.6353,23.6918,107330.53031481,0
+SBSI.US,D,20200918,000000,23.8845,23.9846,23.3522,23.865,439634.28032697,0
+SBSI.US,D,20200921,000000,23.396,23.5342,22.1565,22.3454,200615.84447686,0
+SBSI.US,D,20200922,000000,22.3831,22.6576,21.9503,22.1808,125039.93933874,0
+SBSI.US,D,20200923,000000,22.1079,22.5953,21.7935,21.8305,164745.81165467,0
+SBSI.US,D,20200924,000000,21.8772,22.3454,21.6555,21.9124,109596.88242727,0
+SBSI.US,D,20200925,000000,21.6729,22.2178,21.6729,22.0797,78037.543827167,0
+SBSI.US,D,20200928,000000,22.3454,23.0088,22.3454,22.7879,110927.91462031,0
+SBSI.US,D,20200929,000000,22.6148,22.6235,22.1254,22.5953,74409.324799049,0
+SBSI.US,D,20200930,000000,22.6148,22.9903,22.3374,22.5029,128827.47110039,0
+SBSI.US,D,20201001,000000,22.4562,22.6148,22.0699,22.5477,81643.150725365,0
+SBSI.US,D,20201002,000000,22.1614,23.1022,22.0145,23.0186,71863.404534842,0
+SBSI.US,D,20201005,000000,23.0924,23.6918,23.0643,23.6072,94582.428160204,0
+SBSI.US,D,20201006,000000,23.903,24.4001,23.6626,23.6626,129140.95744701,0
+SBSI.US,D,20201007,000000,23.7929,24.1792,23.5993,23.903,151202.17365651,0
+SBSI.US,D,20201008,000000,24.1608,24.4293,23.9496,24.1608,90349.848568762,0
+SBSI.US,D,20201009,000000,24.6677,24.6677,24.0042,24.2065,76271.74204521,0
+SBSI.US,D,20201012,000000,24.0955,24.5198,24.0955,24.4721,76181.293525529,0
+SBSI.US,D,20201013,000000,24.3455,24.4196,23.5722,23.5993,72092.609306306,0
+SBSI.US,D,20201014,000000,23.4613,23.7453,23.1479,23.1479,69732.725201899,0
+SBSI.US,D,20201015,000000,22.9465,23.8474,22.8881,23.8386,91441.397749459,0
+SBSI.US,D,20201016,000000,23.4923,23.9224,23.4613,23.6626,55817.014884136,0
+SBSI.US,D,20201019,000000,23.9127,23.9127,23.433,23.4885,68205.378608192,0
+SBSI.US,D,20201020,000000,23.4243,24.2162,23.4243,23.8563,93104.417122688,0
+SBSI.US,D,20201021,000000,23.5575,24.0596,23.5575,23.9127,48519.463864408,0
+SBSI.US,D,20201022,000000,23.8474,24.6501,23.8474,24.6112,96485.958369857,0
+SBSI.US,D,20201023,000000,25.7807,25.7807,24.8613,25.193,151207.31277695,0
+SBSI.US,D,20201026,000000,24.7503,25.339,24.7503,25.339,96836.446383622,0
+SBSI.US,D,20201027,000000,25.193,25.2377,24.3368,24.3622,120164.96969275,0
+SBSI.US,D,20201028,000000,23.755,24.2756,23.5624,23.8125,73952.970904294,0
+SBSI.US,D,20201029,000000,23.8202,24.3553,23.2763,24.2347,81774.712208538,0
+SBSI.US,D,20201030,000000,24.1608,24.8798,24.1608,24.8321,121113.6513253,0
+SBSI.US,D,20201102,000000,25.2017,25.6357,24.7415,25.1006,100673.31370146,0
+SBSI.US,D,20201103,000000,25.3857,25.8371,25.3214,25.5967,83362.700423394,0
+SBSI.US,D,20201104,000000,24.9897,25.3954,23.5906,23.6072,80085.997233127,0
+SBSI.US,D,20201105,000000,23.4797,24.5111,23.4797,24.4381,73847.105023303,0
+SBSI.US,D,20201106,000000,24.6851,24.8894,24.3184,24.3622,103437.13267218,0
+SBSI.US,D,20201109,000000,26.1699,27.5924,25.9013,27.0163,207872.28253309,0
+SBSI.US,D,20201110,000000,27.4025,28.177,26.9336,27.8171,152592.81964661,0
+SBSI.US,D,20201111,000000,28.0194,28.0194,26.4539,26.8869,83806.720429102,0
+SBSI.US,D,20201112,000000,26.3995,26.7769,26.0405,26.7312,142244.68673581,0
+SBSI.US,D,20201113,000000,27.0532,27.4025,26.7128,27.2654,90862.732788318,0
+SBSI.US,D,20201116,000000,27.8443,28.932,27.7537,28.7665,110041.93025707,0
+SBSI.US,D,20201117,000000,28.1673,29.1625,27.893,29.0799,130935.53830341,0
+SBSI.US,D,20201118,000000,29.1625,29.4195,28.3521,28.3707,88113.303354828,0
+SBSI.US,D,20201119,000000,28.1673,28.5642,27.6331,28.5176,105511.28168032,0
+SBSI.US,D,20201120,000000,28.1127,28.5915,27.8365,28.2596,133051.82809914,0
+SBSI.US,D,20201123,000000,28.6372,28.8026,28.0019,28.6556,111161.23068812,0
+SBSI.US,D,20201124,000000,29.0089,29.6811,28.9922,29.4019,161381.74341699,0
+SBSI.US,D,20201125,000000,29.112,29.112,28.4134,28.6002,79822.874266781,0
+SBSI.US,D,20201127,000000,28.5535,28.571,27.9143,28.2081,47056.870188201,0
+SBSI.US,D,20201130,000000,27.9659,28.142,27.3227,27.4054,109884.67317171,0
+SBSI.US,D,20201201,000000,27.8161,28.4329,27.714,28.0038,74369.239659644,0
+SBSI.US,D,20201202,000000,27.8258,28.357,27.8258,28.2266,59559.322385944,0
+SBSI.US,D,20201203,000000,28.2081,28.3667,27.9474,28.0875,47424.83121145,0
+SBSI.US,D,20201204,000000,28.4134,28.6469,28.1614,28.6372,55104.732791648,0
+SBSI.US,D,20201207,000000,28.3949,28.6752,28.1907,28.5438,68481.863287671,0
+SBSI.US,D,20201208,000000,28.1809,28.7355,28.1809,28.6752,69567.245523845,0
+SBSI.US,D,20201209,000000,28.716,29.15,28.6653,28.8425,72784.33491705,0
+SBSI.US,D,20201210,000000,28.8045,29.3649,28.4416,29.2813,133386.89875159,0
+SBSI.US,D,20201211,000000,29.2055,29.4769,28.9164,29.0186,81766.489615839,0
+SBSI.US,D,20201214,000000,29.4195,29.4195,28.7578,28.8045,96297.866561884,0
+SBSI.US,D,20201215,000000,29.0566,29.6909,28.8892,29.5595,111472.66138657,0
+SBSI.US,D,20201216,000000,29.6529,29.8212,29.3738,29.3932,162278.0060211,0
+SBSI.US,D,20201217,000000,29.3552,29.4954,28.9631,29.3261,101508.93468442,0
+SBSI.US,D,20201218,000000,29.4769,29.6442,28.4503,28.6089,383323.90988093,0
+SBSI.US,D,20201221,000000,28.5253,28.8794,28.1614,28.6469,151469.4079192,0
+SBSI.US,D,20201222,000000,28.8979,28.8979,28.3949,28.5156,99800.691051354,0
+SBSI.US,D,20201223,000000,28.7209,29.2619,28.7209,29.1782,91905.974236913,0
+SBSI.US,D,20201224,000000,29.3738,29.3738,28.6653,29.2055,33985.003446102,0
+SBSI.US,D,20201228,000000,29.3455,29.5595,28.9213,28.9728,176580.17819569,0
+SBSI.US,D,20201229,000000,28.9825,28.9825,28.4134,28.6839,117042.44011557,0
+SBSI.US,D,20201230,000000,28.8522,29.15,28.1712,28.786,58682.588439489,0
+SBSI.US,D,20201231,000000,28.8045,29.0478,28.4416,28.9261,100516.05661611,0
+SBSI.US,D,20210104,000000,29.15,29.2813,28.7013,28.9825,145927.38044056,0
+SBSI.US,D,20210105,000000,28.9641,29.7931,28.9641,29.3932,117175.02942283,0
+SBSI.US,D,20210106,000000,30.1471,32.0221,30.1384,31.3399,338473.77800814,0
+SBSI.US,D,20210107,000000,31.5929,31.9656,31.1726,31.1922,149937.95002915,0
+SBSI.US,D,20210108,000000,31.1444,31.2875,29.9234,30.3904,144820.41389856,0
+SBSI.US,D,20210111,000000,30.0537,30.7903,30.0537,30.7339,67976.173836727,0
+SBSI.US,D,20210112,000000,30.8555,31.5745,30.8555,31.2106,86689.766993938,0
+SBSI.US,D,20210113,000000,31.0802,31.089,30.3145,30.7718,84491.251271234,0
+SBSI.US,D,20210114,000000,30.8837,31.4811,30.8652,31.1084,90681.835748955,0
+SBSI.US,D,20210115,000000,30.8,31.2155,30.5383,30.9966,96434.567165493,0
+SBSI.US,D,20210119,000000,31.2378,31.3964,29.9331,31.3399,141202.47311131,0
+SBSI.US,D,20210120,000000,31.2378,31.4159,30.8555,31.0326,111740.92347335,0
+SBSI.US,D,20210121,000000,30.9304,31.1211,30.408,30.7164,90871.983205103,0
+SBSI.US,D,20210122,000000,30.334,31.3595,29.8864,31.1347,110876.52341594,0
+SBSI.US,D,20210125,000000,30.8,31.2466,30.2776,30.9022,106452.76854427,0
+SBSI.US,D,20210126,000000,31.0423,31.0987,30.5889,30.7251,104122.6913384,0
+SBSI.US,D,20210127,000000,30.119,30.8195,28.8794,29.8397,160199.74571661,0
+SBSI.US,D,20210128,000000,29.9516,29.9886,29.3649,29.5323,157498.62401522,0
+SBSI.US,D,20210129,000000,29.5498,29.7833,28.9922,29.2433,188551.24534029,0
+SBSI.US,D,20210201,000000,29.2433,29.9331,28.8979,29.6714,126160.26759388,0
+SBSI.US,D,20210202,000000,30.1287,30.5188,29.7464,30.226,110943.33198162,0
+SBSI.US,D,20210203,000000,30.2036,30.2873,29.5935,30.1754,115041.26661762,0
+SBSI.US,D,20210204,000000,30.297,31.1542,30.2824,31.0374,151297.76129663,0
+SBSI.US,D,20210205,000000,30.9586,31.1726,30.478,31.0705,95202.206084838,0
+SBSI.US,D,20210208,000000,30.9673,31.6961,30.9304,31.6961,148745.6740879,0
+SBSI.US,D,20210209,000000,31.6386,32.2264,31.4518,32.0591,118299.46897432,0
+SBSI.US,D,20210210,000000,31.9102,32.2438,31.7885,31.9929,146562.5757265,0
+SBSI.US,D,20210211,000000,31.9005,32.3198,31.6961,32.2264,148667.55945727,0
+SBSI.US,D,20210212,000000,32.3752,32.4228,31.8907,32.2214,98426.490246653,0
+SBSI.US,D,20210216,000000,32.2166,32.4968,32.0591,32.2828,85132.6135017,0
+SBSI.US,D,20210217,000000,31.9248,32.5824,31.9052,31.9627,82212.565269721,0
+SBSI.US,D,20210218,000000,31.9062,32.2351,31.5482,31.6805,67451.983552211,0
+SBSI.US,D,20210219,000000,31.7262,32.1796,31.7262,32.1222,132358.04684021,0
+SBSI.US,D,20210222,000000,32.4044,32.9395,32.1125,32.8364,117582.0477614,0
+SBSI.US,D,20210223,000000,32.8178,33.8249,32.8178,33.3453,143298.20642529,0
+SBSI.US,D,20210224,000000,33.6186,33.9853,33.3929,33.5156,146476.23850317,0
+SBSI.US,D,20210225,000000,33.7957,34.1537,32.7624,32.9035,144740.24361975,0
+SBSI.US,D,20210226,000000,32.6398,33.2469,32.4044,32.5367,173911.9468651,0
+SBSI.US,D,20210301,000000,32.7819,33.8152,32.7819,33.6469,112058.52111632,0
+SBSI.US,D,20210302,000000,33.7957,33.8102,33.1195,33.4386,117135.97210752,0
+SBSI.US,D,20210303,000000,33.712,35.1704,33.6565,34.6255,220425.09811112,0
+SBSI.US,D,20210304,000000,34.8415,35.866,34.4699,34.9827,223665.82745832,0
+SBSI.US,D,20210305,000000,35.6306,36.3292,35.2084,36.2153,273893.53495581,0
+SBSI.US,D,20210308,000000,36.225,37.2593,35.905,37.0715,397910.7893277,0
+SBSI.US,D,20210309,000000,36.7038,37.6641,35.866,37.2982,306473.5028746,0
+SBSI.US,D,20210310,000000,37.2204,38.6895,36.9305,38.1252,320053.11471581,0
+SBSI.US,D,20210311,000000,38.1252,38.5669,37.8431,38.4356,176162.88161624,0
+SBSI.US,D,20210312,000000,38.6895,39.5048,38.38,38.7839,197219.91369247,0
+SBSI.US,D,20210315,000000,38.6233,38.6233,36.9022,37.3625,154058.49679508,0
+SBSI.US,D,20210316,000000,37.343,37.5979,36.3564,37.0142,121847.51772363,0
+SBSI.US,D,20210317,000000,37.0998,37.6077,36.4868,36.9402,111869.40148426,0
+SBSI.US,D,20210318,000000,37.1465,38.2857,36.8925,37.0813,107529.92818774,0
+SBSI.US,D,20210319,000000,36.4032,37.7021,36.261,37.5979,695649.84310854,0
+SBSI.US,D,20210322,000000,37.1562,38.4735,35.8757,36.3,136694.43666447,0
+SBSI.US,D,20210323,000000,35.9711,36.911,35.0857,35.3212,141861.30835126,0
+SBSI.US,D,20210324,000000,35.6793,37.0239,35.6121,35.6306,148008.72421731,0
+SBSI.US,D,20210325,000000,35.5946,36.6853,35.2132,36.5636,163593.62085283,0
+SBSI.US,D,20210326,000000,36.7796,37.4471,36.5598,37.3342,106298.59493117,0
+SBSI.US,D,20210329,000000,37.0628,37.3245,36.0927,36.5725,179819.87971881,0
+SBSI.US,D,20210330,000000,36.7232,37.0628,36.658,36.8458,153207.4584508,0
+SBSI.US,D,20210331,000000,36.7038,37.127,35.9799,36.2339,186302.36623732,0
+SBSI.US,D,20210401,000000,36.0266,36.3467,35.6043,36.225,126193.15796468,0
+SBSI.US,D,20210405,000000,36.5549,37.0433,35.9886,36.5063,163638.84511267,0
+SBSI.US,D,20210406,000000,36.4226,36.6716,36.0266,36.2708,131207.91168655,0
+SBSI.US,D,20210407,000000,36.5355,36.5909,35.7629,36.261,154714.24856277,0
+SBSI.US,D,20210408,000000,36.3934,36.3934,35.2872,36.1025,191514.46218394,0
+SBSI.US,D,20210409,000000,36.3739,36.5257,35.9614,36.3564,105877.18705539,0
+SBSI.US,D,20210412,000000,36.695,36.9956,36.3836,36.7982,118339.55411372,0
+SBSI.US,D,20210413,000000,36.658,36.658,35.942,36.084,136800.30254547,0
+SBSI.US,D,20210414,000000,36.0081,36.8458,36.0081,36.5257,109032.60700335,0
+SBSI.US,D,20210415,000000,36.6006,36.6006,35.7727,36.5257,54472.620977968,0
+SBSI.US,D,20210416,000000,36.8925,36.9489,36.3934,36.7885,74755.701516463,0
+SBSI.US,D,20210419,000000,36.874,37.1075,36.2806,36.658,87962.213213998,0
+SBSI.US,D,20210420,000000,36.478,36.5859,35.473,35.473,113536.53215384,0
+SBSI.US,D,20210421,000000,35.5372,36.3564,35.5372,36.261,92418.858456468,0
+SBSI.US,D,20210422,000000,36.4518,36.4518,35.7921,35.8856,108866.09950122,0
+SBSI.US,D,20210423,000000,36.5452,38.346,36.4596,37.9734,138510.60182671,0
+SBSI.US,D,20210426,000000,38.454,38.5766,38.0863,38.209,95238.179927893,0
+SBSI.US,D,20210427,000000,38.5289,38.6233,38.1154,38.454,142561.2565547,0
+SBSI.US,D,20210428,000000,38.9211,38.9211,38.1543,38.238,83308.225746768,0
+SBSI.US,D,20210429,000000,38.9425,38.9425,37.8722,38.0961,83787.191771442,0
+SBSI.US,D,20210430,000000,37.7205,38.2936,37.4754,37.7769,116350.71450483,0
+SBSI.US,D,20210503,000000,38.1729,38.4735,37.7954,38.3606,179125.07063581,0
+SBSI.US,D,20210504,000000,38.3314,38.9716,38.1349,38.8588,82845.704907489,0
+SBSI.US,D,20210505,000000,38.8685,39.1235,38.5766,38.9911,67062.43822313,0
+SBSI.US,D,20210506,000000,38.887,39.678,38.416,39.6401,202462.84436172,0
+SBSI.US,D,20210507,000000,39.3102,39.9037,39.1419,39.7724,86927.1943581,0
+SBSI.US,D,20210510,000000,39.9787,40.4807,39.6682,39.8084,140093.45092113,0
+SBSI.US,D,20210511,000000,39.1779,39.9699,39.065,39.6255,117937.6748956,0
+SBSI.US,D,20210512,000000,39.7052,40.2277,38.5863,38.7459,82128.283694564,0
+SBSI.US,D,20210513,000000,38.7459,40.467,38.7459,40.3541,182673.11938511,0
+SBSI.US,D,20210514,000000,40.5809,40.7025,40.0925,40.6558,85562.243970185,0
+SBSI.US,D,20210517,000000,40.722,41.0274,40.0828,40.7317,85339.206143244,0
+SBSI.US,D,20210518,000000,41.1023,41.1023,40.0351,40.0351,89993.193610473,0
+SBSI.US,D,20210519,000000,39.8745,40.1577,38.8685,39.9202,136619.4055061,0
+SBSI.US,D,20210520,000000,40.0165,40.1158,39.2762,40.0633,89129.821377154,0
+SBSI.US,D,20210521,000000,40.3961,40.9166,40.1674,40.6694,151599.94157829,0
+SBSI.US,D,20210524,000000,40.8796,40.8796,40.0254,40.4243,89142.155266201,0
+SBSI.US,D,20210525,000000,40.5566,40.793,39.1536,39.1906,113220.99015905,0
+SBSI.US,D,20210526,000000,39.1721,39.93,39.1352,39.8745,79380.909909248,0
+SBSI.US,D,20210527,000000,40.1868,40.8416,39.9202,40.3668,78209.190449743,0
+SBSI.US,D,20210528,000000,40.6237,40.6334,39.9027,40.6237,66099.367053343,0
+SBSI.US,D,20210601,000000,40.8319,41.1919,39.4795,40.9166,160237.77520784,0
+SBSI.US,D,20210602,000000,41.0596,41.0596,39.9591,40.111,133747.66500623,0
+SBSI.US,D,20210603,000000,40.2151,40.4612,39.8355,40.3289,114630.13698271,0
+SBSI.US,D,20210604,000000,40.2812,40.6889,40.0254,40.5001,86554.094214417,0
+SBSI.US,D,20210607,000000,40.4612,40.6986,40.0633,40.6431,74541.914106308,0
+SBSI.US,D,20210608,000000,40.575,41.0022,40.2064,40.8513,61545.07852258,0
+SBSI.US,D,20210609,000000,40.6694,40.718,40.2725,40.3007,84156.180618779,0
+SBSI.US,D,20210610,000000,40.7277,40.8416,39.8454,39.8551,55822.154004574,0
+SBSI.US,D,20210611,000000,39.93,40.3007,39.7977,40.0438,94669.793207624,0
+SBSI.US,D,20210614,000000,40.111,40.575,39.2392,39.5136,120115.63413655,0
+SBSI.US,D,20210615,000000,39.9397,40.3911,39.4095,40.073,72196.419539121,0
+SBSI.US,D,20210616,000000,39.8551,40.6986,39.428,40.4612,99057.574236247,0
+SBSI.US,D,20210617,000000,40.2151,40.3202,38.3763,38.4901,170561.24034053,0
+SBSI.US,D,20210618,000000,37.8547,38.2819,36.4878,36.8302,343320.99640378,0
+SBSI.US,D,20210621,000000,37.3702,38.5747,37.1766,38.0541,135724.17072609,0
+SBSI.US,D,20210622,000000,38.0153,38.3616,37.1912,37.7778,77234.813214997,0
+SBSI.US,D,20210623,000000,37.9403,37.9403,37.2758,37.2758,158322.93893323,0
+SBSI.US,D,20210624,000000,37.4364,38.025,37.0958,37.9763,81211.464608705,0
+SBSI.US,D,20210625,000000,37.986,38.3344,37.7681,38.0541,536610.51078646,0
+SBSI.US,D,20210628,000000,37.8167,38.1096,36.697,36.7641,158493.55773171,0
+SBSI.US,D,20210629,000000,37.1231,37.2107,36.2796,36.2796,72028.884212894,0
+SBSI.US,D,20210630,000000,36.0908,38.0804,36.0422,36.2503,101052.58078967,0
+SBSI.US,D,20210701,000000,36.5559,36.7165,36.2143,36.5365,96592.852074936,0
+SBSI.US,D,20210702,000000,36.4693,36.4693,35.7776,35.7873,84543.670299685,0
+SBSI.US,D,20210706,000000,35.7484,35.834,34.3648,34.7443,112472.7342235,0
+SBSI.US,D,20210707,000000,34.4398,35.2278,34.2509,34.6305,187476.141345,0
+SBSI.US,D,20210708,000000,33.8813,34.4309,33.6809,33.9669,172098.86517512,0
+SBSI.US,D,20210709,000000,34.6869,35.2843,34.2131,35.2278,105203.96227822,0
+SBSI.US,D,20210712,000000,34.8581,35.7581,34.6528,35.6073,136556.70823678,0
+SBSI.US,D,20210713,000000,35.654,35.938,34.5536,34.6479,99725.659892982,0
+SBSI.US,D,20210714,000000,34.7443,35.2181,34.2131,34.5438,71289.878694136,0
+SBSI.US,D,20210715,000000,34.2412,35.1043,34.2412,34.971,85090.472714121,0
+SBSI.US,D,20210716,000000,35.1888,35.4166,34.2033,34.2608,110823.0765634,0
+SBSI.US,D,20210719,000000,33.4542,33.8716,33.0747,33.3783,121078.70530634,0
+SBSI.US,D,20210720,000000,33.4347,34.9807,33.426,34.0709,155138.73991081,0
+SBSI.US,D,20210721,000000,34.5254,35.0088,34.4212,34.6119,86185.10536708,0
+SBSI.US,D,20210722,000000,34.6119,35.1324,33.7577,33.8434,87269.459779167,0
+SBSI.US,D,20210723,000000,33.6624,35.152,33.1983,33.2362,157859.39026987,0
+SBSI.US,D,20210726,000000,33.0087,34.0709,32.8101,33.1419,139651.4865636,0
+SBSI.US,D,20210727,000000,32.9512,33.5116,32.7332,33.1603,102153.38038716,0
+SBSI.US,D,20210728,000000,33.426,33.9086,32.7907,33.7772,131361.05747555,0
+SBSI.US,D,20210729,000000,34.1371,34.5536,33.8813,34.2509,94414.892833977,0
+SBSI.US,D,20210730,000000,34.2218,34.8299,34.0895,34.1751,129837.82217818,0
+SBSI.US,D,20210802,000000,34.1751,35.0001,33.568,33.6157,171034.03942069,0
+SBSI.US,D,20210803,000000,33.8336,34.2705,33.2265,34.1469,206710.84131447,0
+SBSI.US,D,20210804,000000,33.6352,34.1089,33.1983,33.786,98726.61488014,0
+SBSI.US,D,20210805,000000,33.8619,35.3124,33.4639,34.2608,63889.545265679,0
+SBSI.US,D,20210806,000000,34.8581,35.5013,34.3745,35.2473,92477.444429444,0
+SBSI.US,D,20210809,000000,35.0284,35.2181,34.5828,34.7346,107068.43517256,0
+SBSI.US,D,20210810,000000,34.7064,36.4032,33.8531,35.2473,82977.266390662,0
+SBSI.US,D,20210811,000000,35.3417,35.9954,34.2131,35.9575,82868.31703741,0
+SBSI.US,D,20210812,000000,36.1657,36.1657,35.2745,35.6637,96775.804762472,0
+SBSI.US,D,20210813,000000,35.8058,35.8437,35.4409,35.4934,60161.627301093,0
+SBSI.US,D,20210816,000000,35.2657,35.6248,34.9077,35.5013,65825.965846126,0
+SBSI.US,D,20210817,000000,35.2278,35.4293,35.0381,35.3417,86790.493754492,0
+SBSI.US,D,20210818,000000,35.3027,35.6666,34.0476,35.2074,111574.41597121,0
+SBSI.US,D,20210819,000000,34.8251,35.2648,34.576,34.8824,126662.87357257,0
+SBSI.US,D,20210820,000000,34.7287,35.513,34.1838,35.3981,114077.16762376,0
+SBSI.US,D,20210823,000000,35.5031,35.7337,35.1977,35.5518,79620.392921587,0
+SBSI.US,D,20210824,000000,35.476,35.8913,34.4465,35.2735,63801.152394172,0
+SBSI.US,D,20210825,000000,35.3884,35.9731,35.3786,35.4273,114909.70513445,0
+SBSI.US,D,20210826,000000,35.6374,35.6374,34.8055,34.8435,104541.01574191,0
+SBSI.US,D,20210827,000000,34.863,36.337,34.863,36.2396,105853.54710138,0
+SBSI.US,D,20210830,000000,36.1258,36.1258,35.437,35.5031,71839.764580834,0
+SBSI.US,D,20210831,000000,35.6471,36.2493,35.3981,36.0587,114399.90438716,0
+SBSI.US,D,20210901,000000,35.9829,36.2396,35.5031,35.9147,85237.451558603,0
+SBSI.US,D,20210902,000000,36.0587,36.4518,35.6957,35.9731,87594.252190749,0
+SBSI.US,D,20210903,000000,36.0782,36.1258,35.4944,35.5995,105473.25218909,0
+SBSI.US,D,20210907,000000,35.6374,38.025,35.476,36.298,143852.20360833,0
+SBSI.US,D,20210908,000000,36.0208,36.6424,35.4847,35.686,94530.009131753,0
+SBSI.US,D,20210909,000000,35.6277,36.2396,35.5372,35.7337,109589.68765866,0
+SBSI.US,D,20210910,000000,35.7337,35.9108,35.3708,35.4078,93138.335317569,0
+SBSI.US,D,20210913,000000,35.724,35.9731,35.3271,35.5995,89359.026148618,0
+SBSI.US,D,20210914,000000,35.6189,35.8291,34.8824,35.0926,82975.210742487,0
+SBSI.US,D,20210915,000000,35.2171,35.5324,35.1403,35.2268,95415.993494993,0
+SBSI.US,D,20210916,000000,35.3611,35.5177,34.7481,34.8055,96308.144802757,0
+SBSI.US,D,20210917,000000,35.0352,35.724,34.0214,35.0255,752570.74106241,0
+SBSI.US,D,20210920,000000,34.2315,35.0021,33.9056,34.3463,144079.35273162,0
+SBSI.US,D,20210921,000000,34.4612,34.681,34.0302,34.0692,94644.097605441,0
+SBSI.US,D,20210922,000000,34.4515,34.9584,34.4222,34.4515,116137.95491876,0
+SBSI.US,D,20210923,000000,34.6235,35.8096,34.6235,35.3981,75649.908472401,0
+SBSI.US,D,20210924,000000,35.3417,35.9147,35.3417,35.5421,82249.566936863,0
+SBSI.US,D,20210927,000000,35.8865,37.3215,35.8388,36.9869,105116.5972308,0
+SBSI.US,D,20210928,000000,37.1688,37.1688,34.1995,36.5179,108121.95486202,0
+SBSI.US,D,20210929,000000,36.6327,37.0249,35.437,36.9003,83866.334226164,0
+SBSI.US,D,20210930,000000,37.1494,37.1785,36.5851,36.6327,84768.763774801,0
+SBSI.US,D,20211001,000000,36.91,37.81,36.7378,37.5035,125208.50248906,0
+SBSI.US,D,20211004,000000,37.379,38.1826,37.1882,37.2836,73383.556359937,0
+SBSI.US,D,20211005,000000,37.4938,37.5803,37.0831,37.1298,128859.3336471,0
+SBSI.US,D,20211006,000000,36.8244,37.3887,36.4703,37.3887,86347.501572872,0
+SBSI.US,D,20211007,000000,37.771,37.771,37.2982,37.4082,77705.556646973,0
+SBSI.US,D,20211008,000000,37.2544,37.4461,36.9772,37.3031,31510.003043917,0
+SBSI.US,D,20211011,000000,37.4646,37.5707,36.8341,37.0054,47571.810055931,0
+SBSI.US,D,20211012,000000,36.8623,37.0734,36.7669,36.91,55437.747795929,0
+SBSI.US,D,20211013,000000,36.8341,36.8341,36.2396,36.3836,52910.328365294,0
+SBSI.US,D,20211014,000000,36.8341,36.9295,36.3272,36.9295,93313.065412407,0
+SBSI.US,D,20211015,000000,37.4646,37.4646,36.4323,36.4703,94253.524452273,0
+SBSI.US,D,20211018,000000,36.5228,36.6706,36.3272,36.4129,56726.639201386,0
+SBSI.US,D,20211019,000000,36.442,36.5948,36.1929,36.5753,53965.903702937,0
+SBSI.US,D,20211020,000000,36.4887,37.2544,36.4887,37.2349,59152.304047379,0
+SBSI.US,D,20211021,000000,37.1785,37.2077,36.4703,36.9869,74364.100539208,0
+SBSI.US,D,20211022,000000,36.9295,37.3887,36.9295,37.2934,46226.388325675,0
+SBSI.US,D,20211025,000000,37.2934,37.7234,37.1737,37.5892,80084.96940904,0
+SBSI.US,D,20211026,000000,38.2692,40.1158,38.2692,39.3599,128412.23016912,0
+SBSI.US,D,20211027,000000,39.6565,40.182,39.1302,39.5982,114885.03735635,0
+SBSI.US,D,20211028,000000,39.7996,40.1255,38.9289,39.6468,91679.85293771,0
+SBSI.US,D,20211029,000000,39.5506,40.0195,39.245,39.5321,69987.625575545,0
+SBSI.US,D,20211101,000000,39.7811,40.718,39.7032,40.6032,114645.55434402,0
+SBSI.US,D,20211102,000000,40.5361,40.7667,39.6848,39.7899,73539.785621204,0
+SBSI.US,D,20211103,000000,39.7519,41.043,39.5603,40.7842,90393.017180428,0
+SBSI.US,D,20211104,000000,40.9283,40.9283,39.7032,40.5741,118902.80171356,0
+SBSI.US,D,20211105,000000,41.1383,42.0481,41.0236,41.8943,114626.02568636,0
+SBSI.US,D,20211108,000000,42.2397,42.5744,41.728,42.3828,78716.935548862,0
+SBSI.US,D,20211109,000000,42.2008,42.7845,41.6646,42.5841,95460.189930746,0
+SBSI.US,D,20211110,000000,42.5452,42.985,42.4694,42.7457,93971.900652357,0
+SBSI.US,D,20211111,000000,42.9091,43.3673,42.5861,43.0142,72928.230289269,0
+SBSI.US,D,20211112,000000,42.6697,43.0716,41.8525,42.2864,54185.858057614,0
+SBSI.US,D,20211115,000000,42.5841,42.5841,41.9995,42.1337,81071.680532834,0
+SBSI.US,D,20211116,000000,42.2105,42.4499,41.7989,42.23,76634.563948022,0
+SBSI.US,D,20211117,000000,41.9333,42.1239,41.5217,42.0763,85980.568373711,0
+SBSI.US,D,20211118,000000,42.0763,42.2008,41.6452,41.9138,77351.985160947,0
+SBSI.US,D,20211119,000000,41.5402,41.9138,41.33,41.8846,73722.738308742,0
+SBSI.US,D,20211122,000000,42.1531,43.3966,41.3495,42.1239,112518.98630743,0
+SBSI.US,D,20211123,000000,42.3749,42.8673,42.0957,42.8673,71384.438510166,0
+SBSI.US,D,20211124,000000,42.5394,42.877,41.7016,42.3468,38284.391603218,0
+SBSI.US,D,20211126,000000,41.0916,41.3855,39.4989,40.146,86873.747505562,0
+SBSI.US,D,20211129,000000,40.7346,41.1685,39.9329,40.0584,113161.37636198,0
+SBSI.US,D,20211130,000000,39.6051,39.7889,39.1322,39.3346,92596.672023568,0
+SBSI.US,D,20211201,000000,40.1741,40.7823,39.3637,39.4124,110310.19234385,0
+SBSI.US,D,20211202,000000,39.7977,41.043,39.5379,40.6665,95663.699100029,0
+SBSI.US,D,20211203,000000,40.8699,40.8699,39.5087,39.7889,74963.321982095,0
+SBSI.US,D,20211206,000000,40.397,41.3037,40.3143,40.6763,98767.727843632,0
+SBSI.US,D,20211207,000000,41.0148,41.545,39.8171,40.0681,124788.12243736,0
+SBSI.US,D,20211208,000000,40.3678,40.4738,39.8415,40.4544,88523.405165655,0
+SBSI.US,D,20211209,000000,40.3484,40.4641,39.6538,40.1168,82802.536295823,0
+SBSI.US,D,20211210,000000,40.4251,40.4251,39.6916,40.0681,190547.27971781,0
+SBSI.US,D,20211213,000000,40.0875,40.0973,39.1419,39.4405,117976.73221091,0
+SBSI.US,D,20211214,000000,39.4698,40.4349,39.4698,39.8171,138883.70197039,0
+SBSI.US,D,20211215,000000,39.9913,40.4738,39.2382,39.354,286057.83302883,0
+SBSI.US,D,20211216,000000,40.0011,40.8309,39.4892,40.0584,160930.52864267,0
+SBSI.US,D,20211217,000000,39.7305,40.397,38.5717,39.3832,1041378.0035247,0
+SBSI.US,D,20211220,000000,38.3596,38.8909,37.9161,38.5913,115615.82028242,0
+SBSI.US,D,20211221,000000,38.7849,39.9718,38.7849,39.5282,79426.134169089,0
+SBSI.US,D,20211222,000000,39.4795,39.8852,39.3734,39.8464,66597.861735677,0
+SBSI.US,D,20211223,000000,39.9913,40.4349,39.7694,39.8365,51480.625059879,0
+SBSI.US,D,20211227,000000,39.8755,40.3581,39.5758,40.29,52562.92382379,0
+SBSI.US,D,20211228,000000,40.2423,40.7151,40.0681,40.3581,49101.212297812,0
+SBSI.US,D,20211229,000000,40.3775,40.6139,40.1119,40.4544,47235.711579389,0
+SBSI.US,D,20211230,000000,40.3873,40.6568,40.0973,40.2618,83003.989816931,0
+SBSI.US,D,20211231,000000,40.1557,40.5897,39.8658,40.3678,66556.748772186,0
+SBSI.US,D,20220103,000000,40.6091,41.4799,40.4057,40.8504,90533.829080386,0
+SBSI.US,D,20220104,000000,41.1209,42.1054,41.1209,41.4001,76049.732042357,0
+SBSI.US,D,20220105,000000,41.6512,42.1434,41.3719,41.545,77569.883867451,0
+SBSI.US,D,20220106,000000,41.7386,42.8575,41.6229,42.8196,49187.549521144,0
+SBSI.US,D,20220107,000000,42.8001,43.1961,42.3127,42.7612,171225.21470092,0
+SBSI.US,D,20220110,000000,42.7612,43.1766,42.4236,42.6649,66684.198959008,0
+SBSI.US,D,20220111,000000,42.626,42.6357,41.8349,42.4236,60290.105312005,0
+SBSI.US,D,20220112,000000,42.5394,42.7234,42.0763,42.1337,62089.825288842,0
+SBSI.US,D,20220113,000000,42.3078,42.9451,42.3078,42.6844,49726.129342882,0
+SBSI.US,D,20220114,000000,42.2786,43.1669,42.0957,43.0707,59073.161592658,0
+SBSI.US,D,20220118,000000,42.9061,43.1863,42.1239,42.3945,75763.996946091,0
+SBSI.US,D,20220119,000000,42.7806,42.7806,41.4195,41.6609,66537.220114527,0
+SBSI.US,D,20220120,000000,41.7386,42.1434,40.7637,40.8212,69841.674555151,0
+SBSI.US,D,20220121,000000,40.5604,41.8739,40.3804,40.8017,123167.24385171,0
+SBSI.US,D,20220124,000000,40.2802,41.8924,40.2228,41.729,107949.28041535,0
+SBSI.US,D,20220125,000000,41.4195,42.0276,40.792,41.8058,65011.929168995,0
+SBSI.US,D,20220126,000000,42.0179,42.4722,40.686,41.2074,131204.82821429,0
+SBSI.US,D,20220127,000000,41.3135,42.2786,40.1168,40.3484,73134.822930814,0
+SBSI.US,D,20220128,000000,39.0932,40.8844,38.8043,39.7977,84259.990851594,0
+SBSI.US,D,20220131,000000,39.4124,40.5994,38.9678,40.4446,146998.37313951,0
+SBSI.US,D,20220201,000000,40.5507,41.1013,39.5515,40.3094,84589.922383613,0
+SBSI.US,D,20220202,000000,40.5701,40.6188,39.8464,40.4933,131186.32738071,0
+SBSI.US,D,20220203,000000,40.3775,41.043,40.1839,40.29,57530.397637642,0
+SBSI.US,D,20220204,000000,40.5799,40.9759,40.1644,40.8893,70770.827530057,0
+SBSI.US,D,20220207,000000,40.8017,41.0051,40.5994,40.9759,92151.624193774,0
+SBSI.US,D,20220208,000000,41.2366,42.1151,41.2366,41.9897,158344.52323906,0
+SBSI.US,D,20220209,000000,42.1725,42.1921,41.1685,41.3135,114889.14865271,0
+SBSI.US,D,20220210,000000,41.111,41.8155,40.7054,41.1013,123747.96446103,0
+SBSI.US,D,20220211,000000,40.898,41.7668,40.6763,41.2649,81508.50576993,0
+SBSI.US,D,20220214,000000,41.5256,41.6803,40.6665,40.9077,81740.794013658,0
+SBSI.US,D,20220215,000000,41.2649,41.8739,41.0625,41.69,78032.40470673,0
+SBSI.US,D,20220216,000000,41.6512,42.0694,41.2229,41.583,77153.615112101,0
+SBSI.US,D,20220217,000000,41.3397,41.3397,40.503,40.5127,70853.053457041,0
+SBSI.US,D,20220218,000000,40.4641,41.0479,40.4641,40.97,103203.81660436,0
+SBSI.US,D,20220222,000000,40.8436,41.4322,40.182,40.6879,102852.30076651,0
+SBSI.US,D,20220223,000000,40.9408,41.2327,39.7923,40.4057,86262.192173627,0
+SBSI.US,D,20220224,000000,39.2382,39.7052,38.0707,39.3356,105025.12088703,0
+SBSI.US,D,20220225,000000,39.5788,40.6004,39.1506,40.4836,63591.476280366,0
+SBSI.US,D,20220228,000000,39.8415,40.717,39.5106,40.5614,92178.347620043,0
+SBSI.US,D,20220301,000000,40.1236,41.9903,38.3723,38.7518,218118.66085924,0
+SBSI.US,D,20220302,000000,39.3647,41.0236,39.2675,40.6101,224295.88362383,0
+SBSI.US,D,20220303,000000,40.8047,41.69,40.4544,40.8338,84872.574007617,0
+SBSI.US,D,20220304,000000,40.1527,40.7366,39.5009,39.9387,74825.593554398,0
+SBSI.US,D,20220307,000000,39.8025,39.8415,39.1118,39.3939,105690.12307149,0
+SBSI.US,D,20220308,000000,39.6761,40.5517,39.4328,39.8318,141622.85316301,0
+SBSI.US,D,20220309,000000,40.4154,40.9895,40.0361,40.3182,129011.45161201,0
+SBSI.US,D,20220310,000000,40.4251,40.6101,39.6468,40.4933,65893.802235886,0
+SBSI.US,D,20220311,000000,40.717,41.1257,40.1674,40.9992,86111.102032796,0
+SBSI.US,D,20220314,000000,41.4469,41.7678,40.4933,40.7366,73997.167340047,0
+SBSI.US,D,20220315,000000,40.9214,41.0284,39.8025,40.0945,95366.657938804,0
+SBSI.US,D,20220316,000000,40.4349,40.7463,40.2111,40.6588,92267.768315638,0
+SBSI.US,D,20220317,000000,40.9068,40.9068,39.9387,40.0165,70958.91933803,0
+SBSI.US,D,20220318,000000,40.1334,40.2404,39.2675,39.8998,289664.46775111,0
+SBSI.US,D,20220321,000000,40.2208,40.5711,39.6761,39.9874,87389.71519738,0
+SBSI.US,D,20220322,000000,40.2793,40.6101,40.0555,40.1624,54109.799075156,0
+SBSI.US,D,20220323,000000,39.9971,39.9971,39.1896,39.2577,64536.046616581,0
+SBSI.US,D,20220324,000000,39.3549,39.8464,38.995,39.462,51984.258862649,0
+SBSI.US,D,20220325,000000,39.5106,40.2695,39.2869,40.2014,51978.091918125,0
+SBSI.US,D,20220328,000000,40.5127,40.5517,39.5593,40.0847,53068.613274735,0
+SBSI.US,D,20220329,000000,39.8318,40.9311,39.8318,40.6393,105628.45362626,0
+SBSI.US,D,20220330,000000,40.4738,40.9797,39.7734,39.9387,103877.04138153,0
+SBSI.US,D,20220331,000000,39.8998,40.3377,39.5982,39.7247,124500.33169291,0
+SBSI.US,D,20220401,000000,39.8998,40.576,39.462,39.9095,130993.0964523,0
+SBSI.US,D,20220404,000000,40.0847,40.2744,38.9366,39.3939,61633.471394087,0
+SBSI.US,D,20220405,000000,39.2772,39.7004,38.8685,39.0047,92361.30030758,0
+SBSI.US,D,20220406,000000,38.8101,39.3063,38.7129,38.7713,131141.10312087,0
+SBSI.US,D,20220407,000000,38.7032,38.7032,38.0414,38.3917,81819.936468379,0
+SBSI.US,D,20220408,000000,38.4113,38.8101,37.9248,38.0123,98161.311632133,0
+SBSI.US,D,20220411,000000,38.0999,38.7323,37.9151,38.061,164781.78549773,0
+SBSI.US,D,20220412,000000,38.1291,38.5183,38.0513,38.0513,136942.1422695,0
+SBSI.US,D,20220413,000000,38.0513,38.8393,38.0513,38.742,90415.629310349,0
+SBSI.US,D,20220414,000000,38.7518,38.9366,38.1777,38.1777,72139.889214321,0
+SBSI.US,D,20220418,000000,37.9832,38.4794,37.9345,38.3626,78919.416894058,0
+SBSI.US,D,20220419,000000,38.4016,39.5496,38.3188,39.2188,64023.162397026,0
+SBSI.US,D,20220420,000000,39.2869,39.5982,38.9756,38.995,59795.72192602,0
+SBSI.US,D,20220421,000000,39.248,39.4815,38.7129,38.9659,76686.982976473,0
+SBSI.US,D,20220422,000000,38.7518,39.2041,38.1777,38.3236,77003.552795357,0
+SBSI.US,D,20220425,000000,37.9248,38.9215,37.1562,38.022,136584.45948713,0
+SBSI.US,D,20220426,000000,37.9443,39.5058,37.9443,38.1583,207624.57692806,0
+SBSI.US,D,20220427,000000,38.0707,38.8198,37.7399,37.8956,112080.10542216,0
+SBSI.US,D,20220428,000000,38.2361,38.8004,37.7691,38.596,90572.886395703,0
+SBSI.US,D,20220429,000000,38.5669,38.7129,37.9248,38.1291,122103.44592137,0
+SBSI.US,D,20220502,000000,38.3139,38.596,37.6524,38.2556,120975.92289761,0
+SBSI.US,D,20220503,000000,38.1096,38.5863,37.8858,38.275,105900.8270094,0
+SBSI.US,D,20220504,000000,38.3236,39.2188,38.3236,39.1604,147952.19389251,0
+SBSI.US,D,20220505,000000,38.8685,39.1361,38.0414,38.5863,131284.99849309,0
+SBSI.US,D,20220506,000000,38.4307,38.6545,37.9491,38.4794,124074.81252078,0
+SBSI.US,D,20220509,000000,38.1486,38.8879,38.1291,38.5766,152792.21751955,0
+SBSI.US,D,20220510,000000,38.6642,39.1848,37.5258,37.7885,115413.33893723,0
+SBSI.US,D,20220511,000000,37.9054,38.5377,37.6913,37.8372,80098.331122174,0
+SBSI.US,D,20220512,000000,37.7788,37.7788,37.0589,37.6913,93351.094903636,0
+SBSI.US,D,20220513,000000,37.7983,38.1534,37.234,37.3021,71614.671105718,0
+SBSI.US,D,20220516,000000,37.1368,37.5258,36.8059,37.0491,88422.678405101,0
+SBSI.US,D,20220517,000000,37.5551,38.4113,37.5551,38.3626,86501.675185965,0
+SBSI.US,D,20220518,000000,37.9013,38.3037,37.5579,38.1369,190931.94711739,0
+SBSI.US,D,20220519,000000,37.8327,37.9995,37.1261,37.185,145971.2992614,0
+SBSI.US,D,20220520,000000,37.4695,37.9799,37.1751,37.9209,117866.30902561,0
+SBSI.US,D,20220523,000000,38.3626,38.6178,37.5186,38.0878,102903.88147785,0
+SBSI.US,D,20220524,000000,38.1172,38.2645,37.4107,38.1663,85058.812447345,0
+SBSI.US,D,20220525,000000,38.127,38.7649,38.0779,38.2743,91136.91652814,0
+SBSI.US,D,20220526,000000,38.4902,38.9367,38.2203,38.6079,74910.976983702,0
+SBSI.US,D,20220527,000000,38.7748,39.4764,38.6963,39.4617,83889.04488913,0
+SBSI.US,D,20220531,000000,39.2262,39.8052,38.9514,39.5796,106198.1833208,0
+SBSI.US,D,20220601,000000,39.6875,40.0898,38.8926,39.4912,97850.852452424,0
+SBSI.US,D,20220602,000000,39.4519,39.8445,39.1869,39.8445,66564.665076612,0
+SBSI.US,D,20220603,000000,39.7071,39.7071,38.9907,39.2262,69140.599211776,0
+SBSI.US,D,20220606,000000,39.4225,39.658,39.2655,39.393,51475.886329184,0
+SBSI.US,D,20220607,000000,39.2557,39.5796,39.1869,39.4617,43213.129247682,0
+SBSI.US,D,20220608,000000,39.236,39.236,38.6472,38.7944,63729.914774388,0
+SBSI.US,D,20220609,000000,38.6276,38.7649,37.6511,37.7247,93083.13258754,0
+SBSI.US,D,20220610,000000,37.2929,37.5677,36.5961,36.9101,124201.19135089,0
+SBSI.US,D,20220613,000000,36.3802,38.2547,36.3802,36.7041,131446.00610604,0
+SBSI.US,D,20220614,000000,36.6942,37.1555,36.4096,36.7139,85481.681381718,0
+SBSI.US,D,20220615,000000,36.9003,37.2143,36.3213,36.7532,150753.28458431,0
+SBSI.US,D,20220616,000000,36.4194,36.8267,35.5951,35.7423,153987.46771129,0
+SBSI.US,D,20220617,000000,36.1054,36.6108,35.9778,36.0858,257750.33355463,0
+SBSI.US,D,20220621,000000,36.4489,36.6451,36.2259,36.5569,128066.11151492,0
+SBSI.US,D,20220622,000000,36.3507,36.6353,36.2281,36.341,95952.527573544,0
+SBSI.US,D,20220623,000000,36.3605,36.4391,35.3693,35.7423,79844.787538473,0
+SBSI.US,D,20220624,000000,35.7913,36.4587,35.7913,36.4489,314263.96448992,0
+SBSI.US,D,20220627,000000,36.6451,36.7335,36.341,36.498,75173.868995913,0
+SBSI.US,D,20220628,000000,36.6255,37.0181,36.5372,36.6844,91080.873657319,0
+SBSI.US,D,20220629,000000,36.7532,36.8709,36.3017,36.39,80707.847749106,0
+SBSI.US,D,20220630,000000,36.0563,36.8414,35.7913,36.7237,131433.77857059,0
+SBSI.US,D,20220701,000000,36.5078,37.283,36.4882,37.2634,115423.85881913,0
+SBSI.US,D,20220705,000000,36.7335,37.3223,36.2428,37.2438,123538.86651393,0
+SBSI.US,D,20220706,000000,37.0082,37.3911,36.7286,37.1653,66514.735973517,0
+SBSI.US,D,20220707,000000,37.3812,37.5284,36.7825,36.8414,66908.055030549,0
+SBSI.US,D,20220708,000000,36.763,37.0279,36.5666,36.9691,49843.510346379,0
+SBSI.US,D,20220711,000000,36.8218,37.283,36.5176,36.6844,46560.417077592,0
+SBSI.US,D,20220712,000000,36.4685,36.9003,36.4685,36.5961,56943.632598681,0
+SBSI.US,D,20220713,000000,36.498,36.6451,35.9189,36.0269,40287.691390856,0
+SBSI.US,D,20220714,000000,35.5165,35.6147,35.1731,35.5263,76158.185599778,0
+SBSI.US,D,20220715,000000,36.076,36.5176,35.8012,36.1937,76926.482410661,0
+SBSI.US,D,20220718,000000,36.4685,36.7237,36.1348,36.2232,53337.528601709,0
+SBSI.US,D,20220719,000000,36.5078,37.1064,36.3152,36.9298,96403.92742397,0
+SBSI.US,D,20220720,000000,36.655,37.0181,36.4391,36.7728,70962.501994083,0
+SBSI.US,D,20220721,000000,36.8512,36.9887,36.3312,36.7825,65792.292420578,0
+SBSI.US,D,20220722,000000,36.7532,37.1162,36.498,36.9298,77248.474177557,0
+SBSI.US,D,20220725,000000,37.9504,37.9504,37.4107,37.8425,94182.591816907,0
+SBSI.US,D,20220726,000000,38.029,39.0398,37.9406,38.9024,105149.67215582,0
+SBSI.US,D,20220727,000000,38.814,39.236,38.6717,38.971,74334.244894896,0
+SBSI.US,D,20220728,000000,38.9024,39.0594,38.645,38.9122,46124.301646479,0
+SBSI.US,D,20220729,000000,38.8533,39.4127,38.8533,39.1968,63705.459703484,0
+SBSI.US,D,20220801,000000,38.9319,39.5305,38.4902,39.1478,103264.59377367,0
+SBSI.US,D,20220802,000000,39.1869,39.501,38.8435,38.9907,65635.372382282,0
+SBSI.US,D,20220803,000000,38.9808,39.3637,38.6669,39.1281,66819.405398523,0
+SBSI.US,D,20220804,000000,39.0005,39.0005,38.6865,38.6865,37856.449758539,0
+SBSI.US,D,20220805,000000,38.5785,39.2851,38.5785,39.1478,53421.083427296,0
+SBSI.US,D,20220808,000000,39.0987,39.5108,38.5785,38.7846,61941.637714573,0
+SBSI.US,D,20220809,000000,38.7846,39.4127,38.5785,39.4127,82670.367189109,0
+SBSI.US,D,20220810,000000,39.5403,39.7758,38.7551,39.236,76604.490643766,0
+SBSI.US,D,20220811,000000,39.5991,39.7955,39.4814,39.7169,51818.257321833,0
+SBSI.US,D,20220812,000000,39.8837,40.345,39.7169,40.188,84491.251010128,0
+SBSI.US,D,20220815,000000,40.0407,40.6395,39.766,40.5904,49376.826076638,0
+SBSI.US,D,20220816,000000,40.61,41.2283,40.61,40.924,65969.591684629,0
+SBSI.US,D,20220817,000000,40.5777,40.8548,40.1887,40.736,57135.25792093,0
+SBSI.US,D,20220818,000000,40.736,40.9042,40.4135,40.7558,43188.24362293,0
+SBSI.US,D,20220819,000000,40.7063,40.7063,40.0434,40.3402,104973.51696307,0
+SBSI.US,D,20220822,000000,40.1325,40.1325,39.0935,39.2123,61797.40117866,0
+SBSI.US,D,20220823,000000,39.331,40.0731,38.6681,38.7274,48728.64452015,0
+SBSI.US,D,20220824,000000,38.8066,38.8363,38.3316,38.4405,49892.91701807,0
+SBSI.US,D,20220825,000000,38.5295,39.0243,38.4702,38.7472,57034.19259993,0
+SBSI.US,D,20220826,000000,38.9748,39.0094,38.1733,38.2723,62989.97196646,0
+SBSI.US,D,20220829,000000,38.1041,38.1041,37.5994,37.6291,51751.50827126,0
+SBSI.US,D,20220830,000000,37.827,38.0001,37.3125,37.5203,59010.01962548,0
+SBSI.US,D,20220831,000000,37.5302,37.7874,37.1842,37.2828,64029.93411955,0
+SBSI.US,D,20220901,000000,37.362,38.2723,37.0691,37.3719,105092.77404185,0
+SBSI.US,D,20220902,000000,37.6885,38.0051,36.8771,37.2235,87258.78749819,0
+SBSI.US,D,20220906,000000,37.2235,37.4016,35.9273,36.3824,154407.5974238,0
+SBSI.US,D,20220907,000000,36.323,36.5011,35.7788,36.4517,111482.12363547,0
+SBSI.US,D,20220908,000000,36.2043,36.6941,35.7689,36.4121,94384.9032819,0
+SBSI.US,D,20220909,000000,36.7584,37.362,36.4913,37.2828,97925.22147653,0
+SBSI.US,D,20220912,000000,37.3521,37.6588,37.2235,37.5797,93236.80123534,0
+SBSI.US,D,20220913,000000,37.1542,37.738,36.3725,36.6397,120099.96355714,0
+SBSI.US,D,20220914,000000,36.7089,36.9365,36.4814,36.8969,125079.45192281,0
+SBSI.US,D,20220915,000000,36.8969,37.55,36.8969,37.3026,98213.25764138,0
+SBSI.US,D,20220916,000000,37.2828,37.9062,36.6545,37.7578,622819.08327534,0
+SBSI.US,D,20220919,000000,37.3521,38.3415,36.6397,38.1634,111522.54976387,0
+SBSI.US,D,20220920,000000,38.1634,38.6879,37.8072,38.5493,79724.36781764,0
+SBSI.US,D,20220921,000000,38.49,38.9055,38.015,38.1634,88228.00392658,0
+SBSI.US,D,20220922,000000,38.1338,38.1931,37.2235,37.3818,69285.33081155,0
+SBSI.US,D,20220923,000000,37.0256,37.0256,36.3131,36.4814,166804.26969766,0
+SBSI.US,D,20220926,000000,36.1845,36.9563,36.1845,36.5209,111050.5747148,0
+SBSI.US,D,20220927,000000,36.6298,37.2482,35.4028,35.4226,122512.39276941,0
+SBSI.US,D,20220928,000000,35.7195,36.2538,35.3633,35.8778,239981.62602092,0
+SBSI.US,D,20220929,000000,35.7986,35.9174,35.2346,35.4226,128835.03925117,0
+SBSI.US,D,20220930,000000,35.3435,35.8877,34.9279,34.9873,130209.52761677,0
+SBSI.US,D,20221003,000000,35.6502,35.6502,35.106,35.3534,94861.93159702,0
+SBSI.US,D,20221004,000000,35.6205,36.5308,35.3435,36.4715,100799.51920577,0
+SBSI.US,D,20221005,000000,36.1845,36.4022,35.6898,36.0262,66618.21699036,0
+SBSI.US,D,20221006,000000,35.7887,36.0064,35.5315,35.8283,65488.30670158,0
+SBSI.US,D,20221007,000000,35.7689,35.7689,35.0466,35.0565,106227.73759668,0
+SBSI.US,D,20221010,000000,35.2891,35.7195,35.2445,35.3138,82238.87300412,0
+SBSI.US,D,20221011,000000,35.3138,36.1054,35.2247,35.947,120753.85618401,0
+SBSI.US,D,20221012,000000,35.858,36.0062,35.4078,35.6007,68887.13344681,0
+SBSI.US,D,20221013,000000,35.3039,37.1146,35.2247,36.9167,86842.39837567,0
+SBSI.US,D,20221014,000000,36.986,37.3719,36.699,36.8672,82648.18755417,0
+SBSI.US,D,20221017,000000,37.1146,37.8666,37.1146,37.7479,108521.92038338,0
+SBSI.US,D,20221018,000000,37.9458,38.2921,36.8969,37.1245,181130.27894941,0
+SBSI.US,D,20221019,000000,36.8376,37.3422,36.5803,37.0453,106956.41856109,0
+SBSI.US,D,20221020,000000,36.9662,37.0256,35.7492,35.8184,95077.20073075,0
+SBSI.US,D,20221021,000000,36.1153,36.3626,35.4325,35.4622,130450.06308075,0
+SBSI.US,D,20221024,000000,35.7788,35.9372,35.4325,35.67,210006.66246553,0
+SBSI.US,D,20221025,000000,34.5123,34.8339,31.7123,32.6719,262850.6868568,0
+SBSI.US,D,20221026,000000,32.4938,32.4938,30.8514,31.8606,216005.89992009,0
+SBSI.US,D,20221027,000000,32.1475,33.3349,32.1475,32.662,157555.78217295,0
+SBSI.US,D,20221028,000000,33.1964,33.9681,32.95,33.9681,188902.20213431,0
+SBSI.US,D,20221031,000000,33.9286,34.3936,33.3843,33.8791,196339.5991067,0
+SBSI.US,D,20221101,000000,33.978,34.3441,33.7504,33.8791,115566.17325708,0
+SBSI.US,D,20221102,000000,33.9483,34.4826,33.7538,33.9286,151076.48444364,0
+SBSI.US,D,20221103,000000,33.6911,33.8864,33.132,33.513,86453.29688982,0
+SBSI.US,D,20221104,000000,33.8494,34.6608,33.8444,34.6311,87552.8875823,0
+SBSI.US,D,20221107,000000,34.7993,34.9873,34.6162,34.6509,97578.5674255,0
+SBSI.US,D,20221108,000000,34.6706,35.111,34.5618,34.7498,127829.43930722,0
+SBSI.US,D,20221109,000000,34.4728,34.829,34.4728,34.6805,90737.45584701,0
+SBSI.US,D,20221110,000000,35.2841,36.1647,35.2792,35.7689,103033.06279987,0
+SBSI.US,D,20221111,000000,35.9075,38.4602,35.4028,35.5018,134132.88337799,0
+SBSI.US,D,20221114,000000,35.67,35.6799,35.1258,35.1753,98512.41099154,0
+SBSI.US,D,20221115,000000,35.3336,35.6898,35.1951,35.2841,149346.24614812,0
+SBSI.US,D,20221116,000000,35.3831,35.4523,35.0071,35.106,98679.16877119,0
+SBSI.US,D,20221117,000000,34.9378,34.9823,34.5618,34.8092,77196.72413943,0
+SBSI.US,D,20221118,000000,35.3138,35.5463,35.1753,35.4622,106626.94561463,0
+SBSI.US,D,20221121,000000,35.2643,35.8283,35.2643,35.67,104790.58873206,0
+SBSI.US,D,20221122,000000,35.85,36.22,35.77,35.92,88986,0
+SBSI.US,D,20221123,000000,35.83,36.05,35.64,35.95,102398,0
+SBSI.US,D,20221125,000000,35.82,36.56,35.65,36.47,34313,0
+SBSI.US,D,20221128,000000,36.13,36.45,35.8,36.01,73584,0
+SBSI.US,D,20221129,000000,36.12,36.35,35.85,35.88,70606,0
+SBSI.US,D,20221130,000000,35.71,36.625,35.33,36.34,188487,0
+SBSI.US,D,20221201,000000,36.61,36.61,35.77,35.99,81927,0
+SBSI.US,D,20221202,000000,35.75,36.14,35,35.96,72788,0
+SBSI.US,D,20221205,000000,35.86,35.86,34.21,34.68,114819,0
+SBSI.US,D,20221206,000000,34.95,34.95,34.195,34.77,130339,0
+SBSI.US,D,20221207,000000,34.52,34.84,34.37,34.75,98807,0
+SBSI.US,D,20221208,000000,34.98,35.3699,34.7,35.09,112855,0
+SBSI.US,D,20221209,000000,34.82,35.28,34.23,34.94,45349,0
+SBSI.US,D,20221212,000000,34.96,35.2,34.685,34.94,78463,0
+SBSI.US,D,20221213,000000,35.24,35.91,34.6,34.75,237607,0
+SBSI.US,D,20221214,000000,35.02,35.46,34.64,34.88,202595,0
+SBSI.US,D,20221215,000000,34.83,34.83,33.85,34.12,127385,0
+SBSI.US,D,20221216,000000,33.99,34.82,33.99,34.46,394620,0
+SBSI.US,D,20221219,000000,34.31,34.78,34.25,34.54,136684,0
+SBSI.US,D,20221220,000000,34.32,35.375,34.16,34.73,89200,0
+SBSI.US,D,20221221,000000,34.78,35.25,34.76,35.17,76074,0
+SBSI.US,D,20221222,000000,34.99,35.22,34.765,35.22,72381,0
+SBSI.US,D,20221223,000000,35.18,35.59,35.16,35.53,43509,0
+SBSI.US,D,20221227,000000,35.61,36.09,35.45,36.06,55343,0
+SBSI.US,D,20221228,000000,35.99,36.26,35.56,35.56,45176,0
+SBSI.US,D,20221229,000000,35.62,36.28,35.62,36.11,71624,0
+SBSI.US,D,20221230,000000,36.03,36.17,35.79,35.99,77761,0
+SBSI.US,D,20230103,000000,35.96,36.18,35.72,35.97,98483,0
+SBSI.US,D,20230104,000000,36.03,36.18,35.37,35.47,135479,0
+SBSI.US,D,20230105,000000,35.49,35.49,34.87,35.23,92877,0
+SBSI.US,D,20230106,000000,35.61,36.17,35.44,36.06,67384,0
+SBSI.US,D,20230109,000000,36.1,36.17,35.5,35.59,76620,0
+SBSI.US,D,20230110,000000,35.36,36.0799,35.36,35.82,81598,0
+SBSI.US,D,20230111,000000,35.775,35.96,35.43,35.93,89121,0
+SBSI.US,D,20230112,000000,36.24,36.7,36,36.54,62951,0
+SBSI.US,D,20230113,000000,36.2,36.544,35.92,36.46,56341,0
+SBSI.US,D,20230117,000000,36.29,36.32,36.03,36.19,63760,0
+SBSI.US,D,20230118,000000,36.08,36.82,35.47,35.56,83475,0
+SBSI.US,D,20230119,000000,35.28,35.65,35.19,35.61,64508,0
+SBSI.US,D,20230120,000000,35.95,36.26,35.76,36.22,97346,0
+SBSI.US,D,20230123,000000,36.33,36.69,35.57,36.21,53319,0
+SBSI.US,D,20230124,000000,36.24,36.24,35.785,35.86,46581,0
+SBSI.US,D,20230125,000000,35.76,35.85,35.47,35.77,58357,0
+SBSI.US,D,20230126,000000,35.89,36.01,35.47,35.79,85003,0
+SBSI.US,D,20230127,000000,36.67,36.89,35.9759,36.84,90840,0
+SBSI.US,D,20230130,000000,36.42,37.45,36.42,36.7,93039,0
+SBSI.US,D,20230131,000000,36.97,38,36.821,37.88,173739,0
+SBSI.US,D,20230201,000000,37.69,38.34,37.4,37.85,124202,0
+SBSI.US,D,20230202,000000,37.96,38.9,37.81,38.89,131461,0
+SBSI.US,D,20230203,000000,38.96,39.77,38.88,39.61,139434,0
+SBSI.US,D,20230206,000000,39.42,39.885,38.9,39.57,111879,0
+SBSI.US,D,20230207,000000,39.36,40.09,39.07,39.97,137661,0
+SBSI.US,D,20230208,000000,39.77,40.24,39.52,40.2,87665,0
+SBSI.US,D,20230209,000000,40.23,40.38,39.46,39.55,99556,0
+SBSI.US,D,20230210,000000,39.51,39.51,39.14,39.41,69491,0
+SBSI.US,D,20230213,000000,39.29,39.74,38.99,39.24,124559,0
+SBSI.US,D,20230214,000000,39.24,39.365,38.38,38.75,71400,0
+SBSI.US,D,20230215,000000,38.17,38.95,38.09,38.95,75487,0
+SBSI.US,D,20230216,000000,38.57,38.88,37.66,38.4,78674,0
+SBSI.US,D,20230217,000000,38.53,39.03,38.49,38.85,92795,0
+SBSI.US,D,20230221,000000,38.72,38.77,38.39,38.58,135193,0
+SBSI.US,D,20230222,000000,38.53,38.7,38.1,38.41,124845,0
+SBSI.US,D,20230223,000000,38.53,38.92,38.39,38.73,59046,0
+SBSI.US,D,20230224,000000,38.45,38.66,38.29,38.6,78094,0
+SBSI.US,D,20230227,000000,38.83,38.925,38.45,38.63,59764,0
+SBSI.US,D,20230228,000000,38.71,38.9,38.19,38.19,126562,0
+SBSI.US,D,20230301,000000,38.13,38.325,37.8,38.02,84591,0
+SBSI.US,D,20230302,000000,38.04,38.15,37.33,37.59,85718,0
+SBSI.US,D,20230303,000000,37.78,38.17,37.46,38.095,78712,0
+SBSI.US,D,20230306,000000,38.09,38.16,37.05,37.4,147276,0
+SBSI.US,D,20230307,000000,37.22,37.22,36.38,36.5,68935,0
+SBSI.US,D,20230308,000000,36.61,36.74,36.15,36.56,96425,0
+SBSI.US,D,20230309,000000,36.32,36.41,34.75,34.99,135633,0
+SBSI.US,D,20230310,000000,34.65,35.5,33.66,34.77,317657,0
+SBSI.US,D,20230313,000000,33.6,35.17,31.81,32.62,349995,0
+SBSI.US,D,20230314,000000,34.97,36.04,33,33.6,283527,0
+SBSI.US,D,20230315,000000,32.71,34.07,32.23,34.07,214702,0
+SBSI.US,D,20230316,000000,33.62,35.95,33.13,34.88,206581,0
+SBSI.US,D,20230317,000000,34.24,34.42,32.66,33.08,962103,0
+SBSI.US,D,20230320,000000,34.08,34.93,33.89,34.13,210986,0
+SBSI.US,D,20230321,000000,34.72,35.72,34.31,34.53,125826,0
+SBSI.US,D,20230322,000000,34.5,34.675,33.39,33.55,142063,0
+SBSI.US,D,20230323,000000,33.85,33.85,33.08,33.24,195847,0
+SBSI.US,D,20230324,000000,33.19,34.33,32.92,34.32,108563,0
+SBSI.US,D,20230327,000000,34.44,34.5,33.85,33.89,76119,0
+SBSI.US,D,20230328,000000,33.65,34.22,33.39,33.7,61897,0
+SBSI.US,D,20230329,000000,33.75,33.92,33.3,33.63,91428,0
+SBSI.US,D,20230330,000000,33.65,33.79,32.615,32.9,107278,0
+SBSI.US,D,20230331,000000,32.92,33.34,32.63,33.2,198832,0
+SBSI.US,D,20230403,000000,33.21,33.675,33.03,33.12,196354,0
+SBSI.US,D,20230404,000000,33.33,33.6475,32.3,32.6,183236,0
+SBSI.US,D,20230405,000000,32.45,32.7375,32.265,32.29,190577,0
+SBSI.US,D,20230406,000000,32.3,32.57,32.23,32.37,119143,0
+SBSI.US,D,20230410,000000,32.31,32.68,32.19,32.45,140367,0
+SBSI.US,D,20230411,000000,32.45,33.11,32.33,32.89,101600,0
+SBSI.US,D,20230412,000000,33.05,33.05,32.525,32.75,95465,0
+SBSI.US,D,20230413,000000,32.75,33.34,32.58,33.1,84541,0
+SBSI.US,D,20230414,000000,33.36,33.87,32.285,32.47,82314,0
+SBSI.US,D,20230417,000000,32.3,32.88,32.1,32.86,104482,0
+SBSI.US,D,20230418,000000,33.06,33.06,32,32.21,115020,0
+SBSI.US,D,20230419,000000,32.36,33.06,32.16,32.84,71456,0
+SBSI.US,D,20230420,000000,32.69,32.96,32.5,32.93,149974,0
+SBSI.US,D,20230421,000000,32.79,33.05,32.515,33.01,83397,0
+SBSI.US,D,20230424,000000,32.8,33.19,32.8,33.07,70046,0
+SBSI.US,D,20230425,000000,33.58,33.58,31.42,32.22,157480,0
+SBSI.US,D,20230426,000000,31.96,32.238,31.695,31.94,101897,0
+SBSI.US,D,20230427,000000,31.9,32.0699,31.44,31.71,109743,0
+SBSI.US,D,20230428,000000,31.83,32.23,31.67,31.73,123396,0
+SBSI.US,D,20230501,000000,31.56,32.4175,31.24,31.3,162619,0
+SBSI.US,D,20230502,000000,31.21,32.125,28.92,29.02,210796,0
+SBSI.US,D,20230503,000000,29.39,29.7399,28.22,28.41,199144,0
+SBSI.US,D,20230504,000000,27.86,27.86,26.46,27.25,229641,0
+SBSI.US,D,20230505,000000,28.17,29.5,27.98,28.33,146396,0
+SBSI.US,D,20230508,000000,28.69,28.69,27.46,27.49,122346,0
+SBSI.US,D,20230509,000000,27.49,27.5,26.9,27.03,155331,0
+SBSI.US,D,20230510,000000,27.48,27.7,26.38,26.95,136728,0
+SBSI.US,D,20230511,000000,26.51,27.09,26.4,26.69,208528,0
+SBSI.US,D,20230512,000000,26.86,27.02,26.24,26.59,269838,0
+SBSI.US,D,20230515,000000,26.61,27.27,26.61,27.02,151878,0
+SBSI.US,D,20230516,000000,27.22,27.56,26.8,27.02,137462,0
+SBSI.US,D,20230517,000000,27.45,28.74,27.41,28.66,146402,0
+SBSI.US,D,20230518,000000,28.74,29.23,28.22,28.27,173279,0
+SBSI.US,D,20230519,000000,28.61,28.61,27.185,27.45,211600,0
+SBSI.US,D,20230522,000000,27.33,28.4,26.81,28.08,126381,0
+SBSI.US,D,20230523,000000,28.2,29.22,28.09,28.38,111668,0
+SBSI.US,D,20230524,000000,28.29,28.29,27.54,27.92,130714,0
+SBSI.US,D,20230525,000000,27.62,27.785,27.14,27.24,153865,0
+SBSI.US,D,20230526,000000,27.3,27.53,26.92,27.4,101053,0
+SBSI.US,D,20230530,000000,27.48,27.77,26.91,27.16,151625,0
+SBSI.US,D,20230531,000000,27.07,27.2,26.43,26.5,227836,0
+SBSI.US,D,20230601,000000,26.72,27.47,26.25,27.04,145724,0
+SBSI.US,D,20230602,000000,27.51,28.49,27.185,28.36,174532,0
+SBSI.US,D,20230605,000000,28.23,28.23,27.19,27.61,161752,0
+SBSI.US,D,20230606,000000,27.66,29.5299,27.525,28.81,212208,0
+SBSI.US,D,20230607,000000,29.09,29.6699,28.9,29.27,219546,0
+SBSI.US,D,20230608,000000,29.33,29.33,28.71,28.99,124141,0
+SBSI.US,D,20230609,000000,28.99,29.22,28.44,28.58,101796,0
+SBSI.US,D,20230612,000000,28.64,29.1,28.08,28.09,132063,0
+SBSI.US,D,20230613,000000,28.09,29.04,28.05,28.68,195292,0
+SBSI.US,D,20230614,000000,28.69,28.933,27.75,27.89,159756,0
+SBSI.US,D,20230615,000000,27.91,28.41,27.895,28.34,113638,0
+SBSI.US,D,20230616,000000,28.58,28.58,27.56,27.68,581342,0
+SBSI.US,D,20230620,000000,27.74,27.74,27.09,27.13,140026,0
+SBSI.US,D,20230621,000000,27.1,27.395,26.625,26.69,121400,0
+SBSI.US,D,20230622,000000,26.61,26.675,25.65,25.9,114109,0
+SBSI.US,D,20230623,000000,25.67,26.08,25.435,25.74,386628,0
+SBSI.US,D,20230626,000000,26.14,26.38,25.81,26.09,127796,0
+SBSI.US,D,20230627,000000,26.28,26.72,25.95,26.38,89522,0
+SBSI.US,D,20230628,000000,26.32,26.32,25.942,26.05,85506,0
+SBSI.US,D,20230629,000000,26.35,26.736,26.34,26.43,100618,0
+SBSI.US,D,20230630,000000,26.56,26.56,26.115,26.16,264927,0
+SBSI.US,D,20230703,000000,26.16,26.7,26.16,26.69,46872,0
+SBSI.US,D,20230705,000000,26.61,26.61,26.015,26.31,143700,0
+SBSI.US,D,20230706,000000,25.95,25.95,25.38,25.63,111813,0
+SBSI.US,D,20230707,000000,25.65,26.03,25.57,25.65,152134,0
+SBSI.US,D,20230710,000000,25.65,26.33,25.5892,25.74,163803,0
+SBSI.US,D,20230711,000000,25.75,26.1,25.61,25.81,111379,0
+SBSI.US,D,20230712,000000,26.32,26.58,26.12,26.32,101803,0
+SBSI.US,D,20230713,000000,26.43,26.92,26.3325,26.78,166793,0
+SBSI.US,D,20230714,000000,26.89,26.89,26.4,26.84,135637,0
+SBSI.US,D,20230717,000000,26.65,27,26.58,26.61,105651,0
+SBSI.US,D,20230718,000000,26.61,27.44,26.61,27.21,147789,0
+SBSI.US,D,20230719,000000,27.34,28.165,27.13,28.09,127704,0
+SBSI.US,D,20230720,000000,28.11,28.23,27.58,28.19,103012,0
+SBSI.US,D,20230721,000000,28.34,28.34,27.57,27.67,118608,0
+SBSI.US,D,20230724,000000,27.62,28.405,27.62,28.27,95276,0
+SBSI.US,D,20230725,000000,29.58,30.74,28.45,30,189157,0
+SBSI.US,D,20230726,000000,30.64,33.51,30.625,33.48,210923,0
+SBSI.US,D,20230727,000000,33.62,34.095,32.63,32.94,239748,0
+SBSI.US,D,20230728,000000,33.11,33.705,32.905,33.21,143213,0
+SBSI.US,D,20230731,000000,33.08,33.55,32.84,33.21,168135,0
+SBSI.US,D,20230801,000000,33.03,33.9,32.89,33.85,139353,0
+SBSI.US,D,20230802,000000,33.48,33.8,33.215,33.74,166808,0
+SBSI.US,D,20230803,000000,33.7,34.25,33.125,34.12,98401,0
+SBSI.US,D,20230804,000000,33.96,34.4,33.8561,34.01,132997,0
+SBSI.US,D,20230807,000000,34.02,34.04,33.44,33.89,143662,0
+SBSI.US,D,20230808,000000,33.34,33.65,32.555,33.56,93844,0
+SBSI.US,D,20230809,000000,33.42,33.425,32.99,33.08,106755,0
+SBSI.US,D,20230810,000000,33.24,33.325,32.31,32.42,72667,0
+SBSI.US,D,20230811,000000,32.25,32.99,32.22,32.66,69240,0
+SBSI.US,D,20230814,000000,32.43,32.55,31.68,32.24,85303,0
+SBSI.US,D,20230815,000000,31.83,32.245,31.55,31.71,125580,0
+SBSI.US,D,20230816,000000,31.33,31.52,30.89,30.94,75829,0
+SBSI.US,D,20230817,000000,30.96,31.32,30.81,30.93,62991,0
+SBSI.US,D,20230818,000000,30.68,31.25,30.522,30.95,122759,0
+SBSI.US,D,20230821,000000,30.98,31.295,30.275,30.43,73201,0
+SBSI.US,D,20230822,000000,30.35,30.56,29.61,29.95,135995,0
+SBSI.US,D,20230823,000000,29.87,30.31,29.84,30.15,73088,0
+SBSI.US,D,20230824,000000,30.05,30.75,30.05,30.47,97839,0
+SBSI.US,D,20230825,000000,30.61,30.61,29.76,30.22,69573,0
+SBSI.US,D,20230828,000000,30.35,30.63,30.32,30.56,60534,0
+SBSI.US,D,20230829,000000,30.58,30.58,30.17,30.4,80920,0
+SBSI.US,D,20230830,000000,30.41,30.41,29.86,30.1,83052,0
+SBSI.US,D,20230831,000000,30.11,30.34,29.905,30.1,138836,0
+SBSI.US,D,20230901,000000,30.31,30.74,30.31,30.61,107980,0
+SBSI.US,D,20230905,000000,30.4,30.77,29.87,30,128508,0
+SBSI.US,D,20230906,000000,29.98,30.31,29.26,29.3,98673,0
+SBSI.US,D,20230907,000000,29.25,29.25,28.6,29.01,127818,0
+SBSI.US,D,20230908,000000,29.19,29.395,28.66,29.16,84534,0
+SBSI.US,D,20230911,000000,29.28,29.48,28.84,29,92548,0
+SBSI.US,D,20230912,000000,29.05,29.35,28.85,29.22,84708,0
+SBSI.US,D,20230913,000000,29.345,29.35,28.72,29.15,94383,0
+SBSI.US,D,20230914,000000,29.39,30.07,29.39,30.06,114427,0
+SBSI.US,D,20230915,000000,29.94,30.13,29.43,29.58,528904,0
+SBSI.US,D,20230918,000000,29.62,29.735,28.93,28.96,95283,0
+SBSI.US,D,20230919,000000,28.96,29.5625,28.6601,28.79,92054,0
+SBSI.US,D,20230920,000000,28.88,29.07,28.59,28.59,71280,0
+SBSI.US,D,20230921,000000,28.31,28.7657,28.15,28.41,76468,0
+SBSI.US,D,20230922,000000,28.47,28.54,28.32,28.38,66914,0
+SBSI.US,D,20230925,000000,28.23,28.88,28.23,28.86,65342,0
+SBSI.US,D,20230926,000000,28.57,29.04,28.41,28.5,127536,0
+SBSI.US,D,20230927,000000,28.58,28.81,28.25,28.26,100798,0
+SBSI.US,D,20230928,000000,28.23,29.01,28.09,28.7,138472,0
+SBSI.US,D,20230929,000000,28.83,29.1,28.56,28.7,147877,0
+SBSI.US,D,20231002,000000,28.67,28.67,28.35,28.51,114401,0
+SBSI.US,D,20231003,000000,28.27,28.32,27.81,27.93,97556,0
+SBSI.US,D,20231004,000000,28.11,28.11,27.66,27.95,85152,0
+SBSI.US,D,20231005,000000,27.96,28.47,27.96,28.38,96595,0
+SBSI.US,D,20231006,000000,28.14,28.7925,27.97,28.59,200768,0
+SBSI.US,D,20231009,000000,28.43,28.91,27.85,28.67,71922,0
+SBSI.US,D,20231010,000000,28.76,28.9,28.45,28.56,46709,0
+SBSI.US,D,20231011,000000,28.63,29.04,28.43,28.64,60199,0
+SBSI.US,D,20231012,000000,28.58,28.58,28.2,28.56,73100,0
+SBSI.US,D,20231013,000000,28.8,28.8,27.86,27.97,54770,0
+SBSI.US,D,20231016,000000,28.22,28.54,28.11,28.49,73056,0
+SBSI.US,D,20231017,000000,28.46,29.29,28.4483,29.01,100829,0
+SBSI.US,D,20231018,000000,28.8,28.87,28.42,28.45,78485,0
+SBSI.US,D,20231019,000000,28.35,28.69,28.23,28.24,84618,0
+SBSI.US,D,20231020,000000,28.33,28.33,27.53,27.56,131008,0
+SBSI.US,D,20231023,000000,27.39,27.99,27.38,27.62,91959,0
+SBSI.US,D,20231024,000000,27.7,27.71,27.08,27.58,89812,0
+SBSI.US,D,20231025,000000,27.34,28.37,27.19,28.25,138155,0
+SBSI.US,D,20231026,000000,26.01,28.14,25.71,27.82,187755,0
+SBSI.US,D,20231027,000000,27.55,28,26.34,27.27,218488,0
+SBSI.US,D,20231030,000000,27.42,27.55,26.6,27.3,139685,0
+SBSI.US,D,20231031,000000,27.29,28.2,26.545,26.7,131911,0
+SBSI.US,D,20231101,000000,26.65,27.5675,26.51,26.85,120749,0
+SBSI.US,D,20231102,000000,27.21,28.2,27.21,28.17,94796,0
+SBSI.US,D,20231103,000000,29.24,29.94,29.145,29.44,156540,0
+SBSI.US,D,20231106,000000,29.33,29.42,28.79,28.98,97250,0
+SBSI.US,D,20231107,000000,28.94,28.97,28.07,28.17,94142,0
+SBSI.US,D,20231108,000000,28.29,28.34,27.57,27.89,114957,0
+SBSI.US,D,20231109,000000,28,28.04,27.19,27.41,98735,0
+SBSI.US,D,20231110,000000,27.52,27.54,26.93,27.35,100686,0
+SBSI.US,D,20231113,000000,27.33,27.625,26.96,27.58,62911,0
+SBSI.US,D,20231114,000000,28.58,29.63,28.24,29.49,136210,0
+SBSI.US,D,20231115,000000,29.45,30.07,29.45,29.66,139253,0
+SBSI.US,D,20231116,000000,29.7,30.07,28.71,28.75,114142,0
+SBSI.US,D,20231117,000000,29.22,29.61,28.95,29.18,129445,0
+SBSI.US,D,20231120,000000,29.33,29.33,28.85,29.08,79130,0
+SBSI.US,D,20231121,000000,28.7,28.75,28.11,28.11,66612,0
+SBSI.US,D,20231122,000000,28.38,28.39,27.8425,27.98,68128,0
+SBSI.US,D,20231124,000000,27.92,28.19,27.305,28.04,20220,0
+SBSI.US,D,20231127,000000,27.85,27.9,27.49,27.59,86011,0
+SBSI.US,D,20231128,000000,27.61,27.61,27.13,27.4,83368,0
+SBSI.US,D,20231129,000000,27.53,28,27.53,27.63,88035,0
+SBSI.US,D,20231130,000000,27.79,27.79,27.27,27.43,148554,0
+SBSI.US,D,20231201,000000,27.23,29.22,27.23,29.12,130178,0
+SBSI.US,D,20231204,000000,28.91,29.65,28.91,29.59,132236,0
+SBSI.US,D,20231205,000000,29.44,29.87,29.26,29.36,61554,0
+SBSI.US,D,20231206,000000,29.59,30.39,29.56,29.66,123630,0
+SBSI.US,D,20231207,000000,29.88,30.26,29.495,30.26,98824,0
+SBSI.US,D,20231208,000000,30.34,30.67,30.06,30.39,87555,0
+SBSI.US,D,20231211,000000,30.27,30.27,29.995,30.2,78574,0
+SBSI.US,D,20231212,000000,30.16,30.21,29.85,29.89,74329,0
+SBSI.US,D,20231213,000000,29.9,31.66,29.58,31.55,233925,0
+SBSI.US,D,20231214,000000,32.4,33.2,30.61,32.03,167673,0
+SBSI.US,D,20231215,000000,32.39,32.39,31.5001,31.79,479729,0
+SBSI.US,D,20231218,000000,32.14,32.21,31.33,31.71,98367,0
+SBSI.US,D,20231219,000000,31.96,32.55,31.8,32.26,110370,0
+SBSI.US,D,20231220,000000,32.29,33.25,31.93,31.96,145325,0
+SBSI.US,D,20231221,000000,32.16,32.22,31.7,32.1,95098,0
+SBSI.US,D,20231222,000000,32.1,32.8,32.06,32.12,100192,0
+SBSI.US,D,20231226,000000,32.32,32.83,31.82,32.65,81466,0
+SBSI.US,D,20231227,000000,32.61,32.75,32.34,32.5,67208,0
+SBSI.US,D,20231228,000000,32.41,32.505,32.1,32.12,60249,0
+SBSI.US,D,20231229,000000,32.12,32.2,31.02,31.32,98547,0
+SBSI.US,D,20240102,000000,31.05,31.78,31.04,31.74,150672,0
+SBSI.US,D,20240103,000000,31.59,31.65,31.02,31.12,151898,0
+SBSI.US,D,20240104,000000,31.17,31.52,30.98,31.12,97600,0
+SBSI.US,D,20240105,000000,30.87,31.36,30.87,31.24,121213,0
+SBSI.US,D,20240108,000000,31.07,31.32,30.735,31.1,64253,0
+SBSI.US,D,20240109,000000,30.66,30.93,30.227,30.77,96549,0
+SBSI.US,D,20240110,000000,30.61,30.83,30.5015,30.8,121204,0
+SBSI.US,D,20240111,000000,30.51,30.51,29.32,29.95,133712,0
+SBSI.US,D,20240112,000000,30.27,30.52,29.44,30.02,93911,0
+SBSI.US,D,20240116,000000,29.5,29.8,29.47,29.79,108458,0
+SBSI.US,D,20240117,000000,29.26,30.04,29.26,30.01,112911,0
+SBSI.US,D,20240118,000000,30.06,30.57,29.81,30.1,85129,0
+SBSI.US,D,20240119,000000,30.31,30.67,29.86,30.66,96524,0
+SBSI.US,D,20240122,000000,30.66,31.77,30.66,31.75,115039,0
+SBSI.US,D,20240123,000000,31.85,31.87,31.07,31.07,114069,0
+SBSI.US,D,20240124,000000,31.4,31.6245,31.12,31.2,87356,0
+SBSI.US,D,20240125,000000,31.76,31.8,30.79,31.03,110378,0
+SBSI.US,D,20240126,000000,30.01,31.09,29.375,30.98,129286,0
+SBSI.US,D,20240129,000000,31.34,33.75,31.27,32.81,227516,0
+SBSI.US,D,20240130,000000,32.66,33.175,32.36,32.97,220803,0
+SBSI.US,D,20240131,000000,32.45,32.7,31.29,31.3,215529,0
+SBSI.US,D,20240201,000000,31.61,31.61,30.03,30.75,317223,0
+SBSI.US,D,20240202,000000,30.48,30.85,30.24,30.39,151510,0
+SBSI.US,D,20240205,000000,30.06,30.13,29.59,29.8,125193,0
+SBSI.US,D,20240206,000000,29.81,30.31,29.69,29.96,92388,0
+SBSI.US,D,20240207,000000,30.03,30.06,29.2,29.81,124148,0
+SBSI.US,D,20240208,000000,29.77,29.95,29.49,29.77,99814,0
+SBSI.US,D,20240209,000000,29.78,30.35,29.12,30.31,96810,0
+SBSI.US,D,20240212,000000,30.21,31.2,30.21,30.86,127899,0
+SBSI.US,D,20240213,000000,29.8,30.15,29.065,29.52,184062,0
+SBSI.US,D,20240214,000000,29.49,29.73,28.93,29.3,113982,0
+SBSI.US,D,20240215,000000,29.51,30.95,29.51,30.65,138771,0
+SBSI.US,D,20240216,000000,30,30.1799,29.39,29.43,383201,0
+SBSI.US,D,20240220,000000,29.31,29.68,29.23,29.54,186627,0
+SBSI.US,D,20240221,000000,29.57,29.67,29.04,29.12,108902,0
+SBSI.US,D,20240222,000000,28.98,29.16,28.39,28.58,141289,0
+SBSI.US,D,20240223,000000,28.67,29.16,28.3952,28.92,94498,0
+SBSI.US,D,20240226,000000,28.82,29.2,28.47,28.97,138892,0
+SBSI.US,D,20240227,000000,29.12,29.368,28.69,28.77,81257,0
+SBSI.US,D,20240228,000000,28.53,28.8,28.26,28.29,98173,0
+SBSI.US,D,20240229,000000,28.92,29.4199,28.641,28.66,99345,0
+SBSI.US,D,20240301,000000,28.45,28.54,28.02,28.52,127132,0
+SBSI.US,D,20240304,000000,29.12,30.555,29.11,29.94,310456,0
+SBSI.US,D,20240305,000000,29.76,30.96,29.76,30.78,140677,0
+SBSI.US,D,20240306,000000,29.96,30.26,28.73,29.68,357528,0
+SBSI.US,D,20240307,000000,29.64,29.795,28.54,28.66,230172,0
+SBSI.US,D,20240308,000000,29.14,29.26,28.63,28.84,117857,0
+SBSI.US,D,20240311,000000,28.77,28.98,28.43,28.8,88288,0
+SBSI.US,D,20240312,000000,28.75,28.75,28.225,28.29,73063,0
+SBSI.US,D,20240313,000000,28.35,28.53,28.05,28.25,86098,0
+SBSI.US,D,20240314,000000,28.28,28.28,27.14,27.41,120627,0
+SBSI.US,D,20240315,000000,27.3,27.89,27.3,27.61,344232,0
+SBSI.US,D,20240318,000000,27.55,27.96,27.185,27.28,132267,0
+SBSI.US,D,20240319,000000,27.18,27.71,27.18,27.55,124896,0
+SBSI.US,D,20240320,000000,27.35,28.76,27.215,28.48,97260,0
+SBSI.US,D,20240321,000000,28.72,29.15,28.39,28.55,127105,0
+SBSI.US,D,20240322,000000,28.67,28.67,28.06,28.1,64137,0
+SBSI.US,D,20240325,000000,28.19,28.51,28.19,28.42,54047,0
+SBSI.US,D,20240326,000000,28.52,28.54,27.89,28.08,65433,0
+SBSI.US,D,20240327,000000,28.21,29.17,28.08,29.04,89152,0
+SBSI.US,D,20240328,000000,29,29.32,28.69,29.23,148983,0
+SBSI.US,D,20240401,000000,29.19,29.19,28.4372,28.73,84749,0
+SBSI.US,D,20240402,000000,28.4,28.61,27.88,27.96,114045,0
+SBSI.US,D,20240403,000000,27.82,28.135,27.45,27.66,107642,0
+SBSI.US,D,20240404,000000,27.77,28.08,27.62,27.66,123568,0
+SBSI.US,D,20240405,000000,27.43,27.73,27.43,27.68,60307,0
+SBSI.US,D,20240408,000000,27.67,28.2,27.67,28.08,69982,0
+SBSI.US,D,20240409,000000,28.12,28.19,27.92,27.98,66154,0
+SBSI.US,D,20240410,000000,27.43,27.45,26.78,27.13,186002,0
+SBSI.US,D,20240411,000000,27.22,27.22,26.72,26.89,123138,0
+SBSI.US,D,20240412,000000,26.79,27.09,26.57,27.01,83783,0
+SBSI.US,D,20240415,000000,27.15,27.34,26.76,27.09,95079,0
+SBSI.US,D,20240416,000000,26.9,27.09,26.655,26.91,84170,0
+SBSI.US,D,20240417,000000,27.14,27.39,26.89,26.96,81948,0
+SBSI.US,D,20240418,000000,26.92,27.3,26.83,27.22,128123,0
+SBSI.US,D,20240419,000000,27.08,28.225,27.08,28.18,97356,0
+SBSI.US,D,20240422,000000,28.06,28.38,27.95,28.15,95338,0
+SBSI.US,D,20240423,000000,28.19,28.68,28.19,28.32,79616,0
+SBSI.US,D,20240424,000000,28.04,28.5279,27.99,28.38,122574,0
+SBSI.US,D,20240425,000000,29.01,29.01,27.015,27.67,157372,0
+SBSI.US,D,20240426,000000,27.54,27.56,26.8,27.27,139992,0
+SBSI.US,D,20240429,000000,27.23,28.305,26.84,27.15,131121,0
+SBSI.US,D,20240430,000000,27.08,27.2,26.61,26.66,166752,0
+SBSI.US,D,20240501,000000,26.84,27.45,26.66,27.05,92034,0
+SBSI.US,D,20240502,000000,27.25,27.78,27.18,27.57,71499,0
+SBSI.US,D,20240503,000000,27.98,27.98,27.55,27.66,67636,0
+SBSI.US,D,20240506,000000,27.91,28.06,27.72,27.77,69441,0
+SBSI.US,D,20240507,000000,27.82,27.97,27.52,27.54,89259,0
+SBSI.US,D,20240508,000000,27.43,27.85,27.38,27.85,65047,0
+SBSI.US,D,20240509,000000,27.7,28.1,27.7,28.01,69024,0
+SBSI.US,D,20240510,000000,28.06,28.4062,27.74,27.97,58907,0
+SBSI.US,D,20240513,000000,28.15,28.3,27.84,27.84,96259,0
+SBSI.US,D,20240514,000000,28.12,28.17,27.775,27.96,57491,0
+SBSI.US,D,20240515,000000,28.29,28.35,27.96,28.02,112751,0
+SBSI.US,D,20240516,000000,28.04,28.2999,27.86,28.09,101626,0
+SBSI.US,D,20240517,000000,28.21,28.47,28.16,28.35,101302,0
+SBSI.US,D,20240520,000000,28.44,28.44,27.76,27.76,54038,0
+SBSI.US,D,20240521,000000,27.82,27.91,27.75,27.89,66175,0
+SBSI.US,D,20240522,000000,27.63,27.63,27.21,27.26,80323,0
+SBSI.US,D,20240523,000000,27.31,27.31,26.49,26.61,75561,0
+SBSI.US,D,20240524,000000,26.77,26.77,26.445,26.59,65367,0
+SBSI.US,D,20240528,000000,26.65,26.65,26.21,26.36,61690,0
+SBSI.US,D,20240529,000000,25.92,26.06,25.67,25.96,75545,0
+SBSI.US,D,20240530,000000,26.27,26.96,26.26,26.86,129169,0
+SBSI.US,D,20240531,000000,26.93,27.2,26.71,26.81,111516,0
+SBSI.US,D,20240603,000000,27.2,27.2,26.235,26.27,174309,0
+SBSI.US,D,20240604,000000,26.12,26.2,25.83,25.98,55966,0
+SBSI.US,D,20240605,000000,26.19,26.305,25.92,26.16,62273,0
+SBSI.US,D,20240606,000000,26.2,26.62,25.98,26.27,96304,0
+SBSI.US,D,20240607,000000,26.01,26.3,25.935,26.26,95971,0
+SBSI.US,D,20240610,000000,26.05,26.09,25.67,26,120853,0
+SBSI.US,D,20240611,000000,25.79,26.1776,25.684,26.02,127223,0
+SBSI.US,D,20240612,000000,26.59,26.89,25.7501,26.15,94345,0
+SBSI.US,D,20240613,000000,26.15,26.16,25.89,25.97,68218,0
+SBSI.US,D,20240614,000000,25.67,25.735,25.5,25.53,96718,0
+SBSI.US,D,20240617,000000,25.45,25.93,25.3,25.89,117605,0
+SBSI.US,D,20240618,000000,25.83,26.06,25.72,25.91,82836,0
+SBSI.US,D,20240620,000000,25.89,26.06,25.78,25.85,118900,0
+SBSI.US,D,20240621,000000,25.92,26.35,25.78,26.22,385341,0
+SBSI.US,D,20240624,000000,26.37,26.65,26.34,26.37,87493,0
+SBSI.US,D,20240625,000000,26.24,26.43,26.14,26.22,86853,0
+SBSI.US,D,20240626,000000,26.22,26.55,26.06,26.43,84020,0
+SBSI.US,D,20240627,000000,26.47,26.74,26.47,26.74,65284,0
+SBSI.US,D,20240628,000000,26.98,27.7,26.82,27.61,391787,0
+SBSI.US,D,20240701,000000,27.53,27.7,27.04,27.14,79567,0
+SBSI.US,D,20240702,000000,27.2,27.64,27.12,27.21,75521,0
+SBSI.US,D,20240703,000000,27.26,27.28,26.73,26.73,50030,0
+SBSI.US,D,20240705,000000,26.7,26.76,26.27,26.4,72863,0
+SBSI.US,D,20240708,000000,26.6,26.78,26.55,26.65,51261,0
+SBSI.US,D,20240709,000000,26.64,26.98,26.5437,26.98,51571,0
+SBSI.US,D,20240710,000000,26.85,27.4,26.85,27.38,74280,0
+SBSI.US,D,20240711,000000,28,28.645,27.7,28.38,159817,0
+SBSI.US,D,20240712,000000,28.71,28.93,28.1825,28.75,100518,0
+SBSI.US,D,20240715,000000,29.05,29.92,29.05,29.71,131519,0
+SBSI.US,D,20240716,000000,29.96,31.11,29.96,31.11,179882,0
+SBSI.US,D,20240717,000000,30.64,31.82,30.62,31.44,181695,0
+SBSI.US,D,20240718,000000,31.16,31.92,31.02,31.19,114898,0
+SBSI.US,D,20240719,000000,31.24,31.57,30.85,31,103906,0
+SBSI.US,D,20240722,000000,30.93,31.67,30.41,31.51,90805,0
+SBSI.US,D,20240723,000000,31.26,32.57,31.07,32.09,162376,0
+SBSI.US,D,20240724,000000,32.08,32.55,31.55,31.62,97578,0
+SBSI.US,D,20240725,000000,32.58,34.7,30.62,34.41,273166,0
+SBSI.US,D,20240726,000000,34.5,34.67,33.4901,34.02,127478,0
+SBSI.US,D,20240729,000000,34,34.72,33.81,34.66,153477,0
+SBSI.US,D,20240730,000000,34.91,35.33,34.375,34.93,142978,0
+SBSI.US,D,20240731,000000,34.84,36.1,34.5475,34.99,170806,0
+SBSI.US,D,20240801,000000,34.77,34.89,33.22,33.31,176265,0
+SBSI.US,D,20240802,000000,32.34,33.09,32.05,32.96,135068,0
+SBSI.US,D,20240805,000000,31.58,32.39,30.81,31.95,153204,0
+SBSI.US,D,20240806,000000,31.88,32.06,31.33,31.67,96540,0
+SBSI.US,D,20240807,000000,32.05,32.22,31.36,31.37,86247,0
+SBSI.US,D,20240808,000000,31.67,31.85,31.19,31.71,272323,0
+SBSI.US,D,20240809,000000,31.82,31.82,30.92,31.51,108403,0
+SBSI.US,D,20240812,000000,31.78,31.8,30.76,30.87,72020,0
+SBSI.US,D,20240813,000000,31.2,31.34,30.4101,31.32,115273,0
+SBSI.US,D,20240814,000000,31.44,31.44,30.72,31.25,95676,0
+SBSI.US,D,20240815,000000,31.97,32.4,31.86,31.93,97590,0
+SBSI.US,D,20240816,000000,31.94,32.61,31.825,32.49,113653,0
+SBSI.US,D,20240819,000000,32.44,32.795,32.22,32.73,84019,0
+SBSI.US,D,20240820,000000,32.73,32.73,31.92,31.93,54431,0
+SBSI.US,D,20240821,000000,31.96,32.39,31.86,32.39,63173,0
+SBSI.US,D,20240822,000000,32.17,32.37,31.745,32.3,87031,0
+SBSI.US,D,20240823,000000,32.38,34.27,32.38,33.84,135044,0
+SBSI.US,D,20240826,000000,34.01,34.25,33.625,33.8,129111,0
+SBSI.US,D,20240827,000000,33.7,33.7,33.3,33.57,57113,0
+SBSI.US,D,20240828,000000,33.5,34.13,33.44,34.13,79541,0
+SBSI.US,D,20240829,000000,34.36,34.36,33.485,33.88,76203,0
+SBSI.US,D,20240830,000000,34.14,34.29,33.92,34.23,67782,0
+SBSI.US,D,20240903,000000,33.82,34.325,33.505,33.78,144602,0
+SBSI.US,D,20240904,000000,33.81,33.85,33.2551,33.76,70071,0
+SBSI.US,D,20240905,000000,33.99,34.19,33.1,33.28,82834,0
+SBSI.US,D,20240906,000000,33.42,33.44,32.62,32.87,59388,0
+SBSI.US,D,20240909,000000,32.84,32.93,32.04,32.78,104040,0
+SBSI.US,D,20240910,000000,32.95,32.95,32.15,32.84,73833,0
+SBSI.US,D,20240911,000000,32.47,32.5,31.675,32.25,81324,0
+SBSI.US,D,20240912,000000,32.51,32.759,32.18,32.73,109932,0
+SBSI.US,D,20240913,000000,33.14,33.81,32.86,33.81,95482,0
+SBSI.US,D,20240916,000000,33.8,34.19,33.26,33.8,81573,0
+SBSI.US,D,20240917,000000,34.05,34.45,33.725,33.89,94525,0
+SBSI.US,D,20240918,000000,33.89,35.48,33.39,34.07,124720,0
+SBSI.US,D,20240919,000000,34.71,35.1075,34.24,35.03,104583,0
+SBSI.US,D,20240920,000000,34.83,34.85,33.85,34,647433,0
+SBSI.US,D,20240923,000000,34.27,34.305,33.65,33.92,96003,0
+SBSI.US,D,20240924,000000,34.02,34.02,33.36,33.52,92121,0
+SBSI.US,D,20240925,000000,33.52,33.52,32.925,32.97,98667,0
+SBSI.US,D,20240926,000000,33.33,33.33,32.67,32.86,74634,0
+SBSI.US,D,20240927,000000,33.24,33.375,32.7,32.77,71069,0
+SBSI.US,D,20240930,000000,32.76,33.67,32.64,33.43,117763,0
+SBSI.US,D,20241001,000000,33.35,33.35,32.11,32.58,94206,0
+SBSI.US,D,20241002,000000,32.4,32.73,31.83,31.91,74064,0
+SBSI.US,D,20241003,000000,31.68,32.19,31.49,31.99,61235,0
+SBSI.US,D,20241004,000000,32.43,32.64,32.29,32.4,63920,0
+SBSI.US,D,20241007,000000,32.33,32.53,32.02,32.42,78055,0
+SBSI.US,D,20241008,000000,32.53,32.65,32.11,32.12,44335,0
+SBSI.US,D,20241009,000000,32.07,32.725,31.9,32.37,61332,0
+SBSI.US,D,20241010,000000,32.06,32.35,31.695,32.21,88720,0
+SBSI.US,D,20241011,000000,32.43,33.43,32.43,33.14,85021,0
+SBSI.US,D,20241014,000000,33.13,33.63,32.97,33.39,51172,0
+SBSI.US,D,20241015,000000,33.45,34.83,33.4,34.06,93644,0
+SBSI.US,D,20241016,000000,34.38,34.925,34.26,34.88,90671,0
+SBSI.US,D,20241017,000000,34.82,35.045,34.06,34.99,89855,0
+SBSI.US,D,20241018,000000,34.97,35.22,34.28,34.33,65524,0
+SBSI.US,D,20241021,000000,34.29,34.44,33.09,33.19,71253,0
+SBSI.US,D,20241022,000000,33.24,33.66,33.055,33.66,54047,0
+SBSI.US,D,20241023,000000,33.44,33.82,32.994,33.56,59841,0
+SBSI.US,D,20241024,000000,32.22,32.85,31.52,32.75,182907,0
+SBSI.US,D,20241025,000000,33.09,33.09,31.98,32.5,87010,0
+SBSI.US,D,20241028,000000,32.83,33.06,32.32,32.85,101802,0
+SBSI.US,D,20241029,000000,32.85,33.01,32.54,32.68,77423,0
+SBSI.US,D,20241030,000000,32.49,33.71,32.49,32.93,80701,0
+SBSI.US,D,20241031,000000,33.06,33.06,32.35,32.4,119126,0
+SBSI.US,D,20241101,000000,32.68,32.89,32,32.27,129873,0
+SBSI.US,D,20241104,000000,32.14,32.54,31.84,32.13,106745,0
+SBSI.US,D,20241105,000000,32.29,32.86,32.27,32.74,111148,0
+SBSI.US,D,20241106,000000,34.73,37.58,34.73,37.22,331408,0
+SBSI.US,D,20241107,000000,36.75,36.86,35.205,35.39,173212,0
+SBSI.US,D,20241108,000000,35.31,36.12,35.035,35.89,144805,0
+SBSI.US,D,20241111,000000,36.43,37.45,36.43,36.86,101976,0
+SBSI.US,D,20241112,000000,36.65,37.125,36.34,36.57,111697,0
+SBSI.US,D,20241113,000000,37.02,37.22,35.95,36.09,102341,0
+SBSI.US,D,20241114,000000,36.4,36.61,35.53,35.68,127264,0
+SBSI.US,D,20241115,000000,38,38,35.16,35.89,98693,0
+SBSI.US,D,20241118,000000,35.835,36.09,35.305,35.4,92779,0
+SBSI.US,D,20241119,000000,35.37,35.675,34.93,35.21,90921,0
+SBSI.US,D,20241120,000000,35.04,35.19,34.725,35.12,70972,0
+SBSI.US,D,20241121,000000,35.225,35.59,34.71,34.98,94837,0
+SBSI.US,D,20241122,000000,35.205,36.01,35.07,35.96,117258,0
+SBSI.US,D,20241125,000000,36.73,37.325,35.99,35.99,214778,0
+SBSI.US,D,20241126,000000,35.85,35.8791,35.37,35.48,102864,0
+SBSI.US,D,20241127,000000,36.04,36.04,35.18,35.21,86084,0
+SBSI.US,D,20241129,000000,35.6,35.65,34.94,35.12,75362,0
+SBSI.US,D,20241202,000000,34.96,35.52,34.69,35.07,141750,0
+SBSI.US,D,20241203,000000,34.94,35.18,34.41,34.44,79069,0
+SBSI.US,D,20241204,000000,34.83,35.06,34.43,34.97,84638,0
+SBSI.US,D,20241205,000000,35.18,35.6262,34.74,34.83,85975,0
+SBSI.US,D,20241206,000000,35.05,35.13,34.62,34.88,76793,0
+SBSI.US,D,20241209,000000,34.93,35.35,34.8541,34.96,95802,0
+SBSI.US,D,20241210,000000,34.605,35.7,34.605,35.1,122340,0
+SBSI.US,D,20241211,000000,35.485,35.99,35.21,35.5,111154,0
+SBSI.US,D,20241212,000000,35.37,35.445,35,35.24,110531,0
+SBSI.US,D,20241213,000000,35.47,35.47,34.69,35.16,147321,0
+SBSI.US,D,20241216,000000,35.01,35.66,35.005,35.63,131925,0
+SBSI.US,D,20241217,000000,35.67,35.77,34.48,34.52,118436,0
+SBSI.US,D,20241218,000000,34.64,34.86,32.31,32.53,235554,0
+SBSI.US,D,20241219,000000,32.99,33.39,32.01,32.14,179155,0
+SBSI.US,D,20241220,000000,32.39,32.87,31.84,32.26,799227,0
+SBSI.US,D,20241223,000000,32.13,32.39,31.73,32.01,128214,0
+SBSI.US,D,20241224,000000,32.11,32.31,31.82,32.29,51898,0
+SBSI.US,D,20241226,000000,32.02,32.4,31.93,32.29,57214,0
+SBSI.US,D,20241227,000000,32.23,32.3,31.4101,31.81,80708,0
+SBSI.US,D,20241230,000000,31.7,31.93,31.375,31.67,76239,0
+SBSI.US,D,20241231,000000,31.94,32.1331,31.58,31.76,67509,0
+SBSI.US,D,20250102,000000,31.83,32.16,30.99,31.03,96608,0
+SBSI.US,D,20250103,000000,31.4243,31.4243,30.56,31.22,81635,0
+SBSI.US,D,20250106,000000,31.39,31.62,31,31.12,136035,0
+SBSI.US,D,20250107,000000,31.23,31.43,30.48,30.75,121056,0
+SBSI.US,D,20250108,000000,30.56,30.79,30.33,30.75,73152,0
+SBSI.US,D,20250110,000000,30.2,30.32,29.475,29.98,186854,0
+SBSI.US,D,20250113,000000,29.85,30.24,29.64,30.21,120468,0
+SBSI.US,D,20250114,000000,30.255,31.42,30.05,31.4,102148,0
+SBSI.US,D,20250115,000000,32.274,32.62,31.88,32.11,121215,0
+SBSI.US,D,20250116,000000,31.97,32.07,31.4401,31.8,133328,0
+SBSI.US,D,20250117,000000,31.8,32.3,31.7,32.08,128952,0
+SBSI.US,D,20250121,000000,32.41,32.91,32.22,32.24,104207,0
+SBSI.US,D,20250122,000000,31.88,32.13,31.71,31.82,104562,0
+SBSI.US,D,20250123,000000,31.775,31.945,31.52,31.7,123757,0
+SBSI.US,D,20250124,000000,31.505,32.15,31.41,32.08,75780,0
+SBSI.US,D,20250127,000000,32.135,32.99,32.135,32.77,94352,0
+SBSI.US,D,20250128,000000,32.685,33.14,32.43,32.69,110454,0
+SBSI.US,D,20250129,000000,31.93,32.1861,30.8,31.43,161177,0
+SBSI.US,D,20250130,000000,31.815,32.05,31.142,31.42,104362,0
+SBSI.US,D,20250131,000000,31.415,31.95,31.22,31.43,209872,0
+SBSI.US,D,20250203,000000,30.67,31.28,30.36,30.9,118371,0
+SBSI.US,D,20250204,000000,30.865,31.86,30.865,31.8,82047,0
+SBSI.US,D,20250205,000000,31.91,32.18,31.49,32.16,83353,0
+SBSI.US,D,20250206,000000,32.445,32.515,32.02,32.32,78933,0
+SBSI.US,D,20250207,000000,32.5082,32.5082,31.4,31.72,107252,0
+SBSI.US,D,20250210,000000,31.8,31.815,31.29,31.42,82778,0
+SBSI.US,D,20250211,000000,31.17,32.39,31.17,32.37,83780,0
+SBSI.US,D,20250212,000000,31.745,31.78,31.29,31.3,87917,0
+SBSI.US,D,20250213,000000,31.225,31.71,31.1207,31.65,84986,0
+SBSI.US,D,20250214,000000,31.95,32.315,31.25,31.28,68683,0
+SBSI.US,D,20250218,000000,31.395,31.66,31.265,31.62,90670,0
+SBSI.US,D,20250219,000000,31.415,31.6172,31.24,31.33,86294,0
+SBSI.US,D,20250220,000000,31.05,31.08,30.4,30.75,79257,0
+SBSI.US,D,20250221,000000,31,31.15,30.16,30.34,97071,0
+SBSI.US,D,20250224,000000,30.28,30.44,30.01,30.05,94253,0
+SBSI.US,D,20250225,000000,30.305,30.57,30.15,30.22,93784,0
+SBSI.US,D,20250226,000000,30.19,30.31,29.79,30.26,92153,0
+SBSI.US,D,20250227,000000,30.24,30.58,30.05,30.38,82202,0
+SBSI.US,D,20250228,000000,30.53,30.75,30.4,30.75,103291,0
+SBSI.US,D,20250303,000000,30.88,31.065,30.41,30.64,102473,0
+SBSI.US,D,20250304,000000,30.33,30.6,29.8,29.98,114905,0
+SBSI.US,D,20250305,000000,30.045,30.255,29.55,29.74,118451,0
+SBSI.US,D,20250306,000000,29.58,29.85,29.11,29.75,121928,0
+SBSI.US,D,20250307,000000,29.685,29.87,29.19,29.64,72214,0
+SBSI.US,D,20250310,000000,29.665,29.665,28.84,28.89,128989,0
+SBSI.US,D,20250311,000000,29.088,29.14,28.63,28.79,132330,0
+SBSI.US,D,20250312,000000,28.88,29.19,28.5,28.89,103295,0
+SBSI.US,D,20250313,000000,29.17,29.235,28.78,28.85,121264,0
+SBSI.US,D,20250314,000000,29.09,29.3886,29,29.33,79700,0
+SBSI.US,D,20250317,000000,29.305,29.54,29.0515,29.32,100933,0
+SBSI.US,D,20250318,000000,29.31,29.47,28.975,29.22,125050,0
+SBSI.US,D,20250319,000000,29.345,29.76,29.19,29.5,152669,0
+SBSI.US,D,20250320,000000,29.42,29.8,29.14,29.17,103840,0
+SBSI.US,D,20250321,000000,29.29,29.37,28.681,29.28,382892,0
+SBSI.US,D,20250324,000000,29.7,29.85,29.505,29.69,130430,0
+SBSI.US,D,20250325,000000,29.8,29.8,29.44,29.47,78577,0
+SBSI.US,D,20250326,000000,29.59,29.84,29.43,29.57,69102,0
+SBSI.US,D,20250327,000000,29.42,29.62,29.25,29.45,89601,0
+SBSI.US,D,20250328,000000,29.38,29.43,28.72,28.9,86820,0
+SBSI.US,D,20250331,000000,28.77,29.01,28.685,28.96,166160,0
+SBSI.US,D,20250401,000000,28.7,28.95,28.43,28.9,81788,0
+SBSI.US,D,20250402,000000,28.45,29.1,28.37,29.1,88357,0
+SBSI.US,D,20250403,000000,27.7097,28.0599,27.2,27.28,229650,0
+SBSI.US,D,20250404,000000,26.5324,27.02,25.92,26.94,282576,0
+SBSI.US,D,20250407,000000,26.07,28.01,25.99,26.75,286634,0
+SBSI.US,D,20250408,000000,27.4,27.43,26.29,26.61,231471,0
+SBSI.US,D,20250409,000000,26.26,28.41,26,27.64,216397,0
+SBSI.US,D,20250410,000000,27.275,27.42,25.85,26.49,196891,0
+SBSI.US,D,20250411,000000,26.305,26.74,26.04,26.53,158306,0
+SBSI.US,D,20250414,000000,26.72,26.98,26.28,26.91,151687,0
+SBSI.US,D,20250415,000000,26.96,27.46,26.85,27.32,110583,0
+SBSI.US,D,20250416,000000,27.195,27.58,27.15,27.39,130926,0
+SBSI.US,D,20250417,000000,27.36,27.725,27.24,27.59,123325,0
+SBSI.US,D,20250421,000000,27.435,27.705,27.33,27.62,144130,0
+SBSI.US,D,20250422,000000,27.715,28.42,27.47,28.24,125929,0
+SBSI.US,D,20250423,000000,29,29.36,28.38,28.59,129707,0
+SBSI.US,D,20250424,000000,28.64,28.7,28.22,28.66,96261,0
+SBSI.US,D,20250425,000000,28.36,28.575,28,28.35,110919,0
+SBSI.US,D,20250428,000000,28.3,28.55,28.09,28.53,107318,0
+SBSI.US,D,20250429,000000,28.08,28.72,27.74,28.68,122591,0
+SBSI.US,D,20250430,000000,28.62,28.62,27.805,28.19,137342,0
+SBSI.US,D,20250501,000000,28.13,28.3,27.57,28.05,122643,0
+SBSI.US,D,20250502,000000,28.4,28.655,28.2,28.53,94701,0
+SBSI.US,D,20250505,000000,28.255,28.74,28.255,28.55,120955,0
+SBSI.US,D,20250506,000000,28.315,28.59,28.24,28.34,83021,0
+SBSI.US,D,20250507,000000,28.47,28.635,28.21,28.32,84973,0
+SBSI.US,D,20250508,000000,28.505,29.09,28.495,28.9,93642,0
+SBSI.US,D,20250509,000000,28.72,29,28.695,28.88,92820,0
+SBSI.US,D,20250512,000000,29.98,30.28,29.56,29.67,129330,0
+SBSI.US,D,20250513,000000,29.83,30.03,29.4208,29.82,98748,0
+SBSI.US,D,20250514,000000,29.59,29.87,29.56,29.72,84492,0
+SBSI.US,D,20250515,000000,29.91,29.96,29.64,29.9,69451,0
+SBSI.US,D,20250516,000000,29.9,29.93,29.22,29.58,185472,0
+SBSI.US,D,20250519,000000,29.27,29.56,29.26,29.45,99661,0
+SBSI.US,D,20250520,000000,29.48,29.53,29.32,29.37,91379,0
+SBSI.US,D,20250521,000000,29.06,29.205,28.63,28.68,99188,0
+SBSI.US,D,20250522,000000,28.18,28.39,28.08,28.12,88801,0
+SBSI.US,D,20250523,000000,27.78,28.02,27.56,27.99,112521,0
+SBSI.US,D,20250527,000000,28.21,28.72,27.9424,28.69,116645,0
+SBSI.US,D,20250528,000000,28.62,28.685,28.01,28.13,76421,0
+SBSI.US,D,20250529,000000,28.22,28.43,27.92,28.43,90325,0
+SBSI.US,D,20250530,000000,28.1901,28.34,28.13,28.19,68539,0
+SBSI.US,D,20250602,000000,28.09,28.205,27.68,27.78,114986,0
+SBSI.US,D,20250603,000000,27.835,28.17,27.67,28.04,90328,0
+SBSI.US,D,20250604,000000,28.29,28.37,27.71,27.83,106287,0
+SBSI.US,D,20250605,000000,27.89,27.97,27.75,27.83,112301,0
+SBSI.US,D,20250606,000000,28.4,28.4,27.89,28.32,82600,0
+SBSI.US,D,20250609,000000,28.335,28.76,28.31,28.51,110256,0
+SBSI.US,D,20250610,000000,28.4445,29.175,28.4445,28.93,101001,0
+SBSI.US,D,20250611,000000,28.985,29.11,28.64,28.79,158420,0
+SBSI.US,D,20250612,000000,28.49,28.7576,28.35,28.62,101436,0
+SBSI.US,D,20250613,000000,28.15,28.35,27.98,28.01,110269,0
+SBSI.US,D,20250616,000000,28.37,28.71,27.855,27.92,173515,0
+SBSI.US,D,20250617,000000,27.8441,28.05,27.69,27.7,109790,0
+SBSI.US,D,20250618,000000,27.74,28.16,27.65,28.05,110706,0
+SBSI.US,D,20250620,000000,28.29,28.29,27.92,27.97,298223,0
+SBSI.US,D,20250623,000000,27.845,28.92,27.76,28.89,137830,0
+SBSI.US,D,20250624,000000,29.1,29.48,29.03,29.05,112652,0
+SBSI.US,D,20250625,000000,29.01,29.09,28.8,28.91,90089,0
+SBSI.US,D,20250626,000000,29.185,29.46,29,29.36,99561,0
+SBSI.US,D,20250627,000000,29.45,29.67,29.31,29.39,231548,0
+SBSI.US,D,20250630,000000,29.62,29.74,29.39,29.43,132728,0
+SBSI.US,D,20250701,000000,29.365,30.835,29.2,30.5,123907,0
+SBSI.US,D,20250702,000000,30.67,31.015,30.41,30.77,111492,0
+SBSI.US,D,20250703,000000,31,31.38,31,31.2,65636,0
+SBSI.US,D,20250707,000000,30.98,31.36,30.67,30.7,99662,0
+SBSI.US,D,20250708,000000,30.84,31.245,30.78,30.93,91951,0
+SBSI.US,D,20250709,000000,31.06,31.06,30.72,31.03,75388,0
+SBSI.US,D,20250710,000000,31.03,31.315,30.88,31.13,68868,0
+SBSI.US,D,20250711,000000,30.98,30.98,30.65,30.7,67252,0
+SBSI.US,D,20250714,000000,30.4688,31.17,30.4688,31.15,67757,0
+SBSI.US,D,20250715,000000,31.08,31.14,30.25,30.25,121304,0
+SBSI.US,D,20250716,000000,30.57,30.72,29.935,30.66,128467,0
+SBSI.US,D,20250717,000000,30.65,31.36,30.5,31.16,159551,0
+SBSI.US,D,20250718,000000,31.235,31.39,30.8601,31.04,95657,0
+SBSI.US,D,20250721,000000,31.185,31.405,30.76,30.97,91172,0
+SBSI.US,D,20250722,000000,31.015,31.39,30.77,30.99,120218,0
+SBSI.US,D,20250723,000000,30.94,31.18,30.595,30.97,87742,0
+SBSI.US,D,20250724,000000,30.845,30.89,30.52,30.66,113930,0
+SBSI.US,D,20250725,000000,30.17,30.915,29.73,30.1,115962,0
+SBSI.US,D,20250728,000000,30.145,30.75,30.11,30.59,160519,0
+SBSI.US,D,20250729,000000,30.86,30.99,30.63,30.74,168390,0
+SBSI.US,D,20250730,000000,30.745,30.94,29.81,29.88,145722,0
+SBSI.US,D,20250731,000000,29.73,29.79,29.14,29.44,137518,0
+SBSI.US,D,20250801,000000,29.025,29.14,28.4901,28.69,161174,0
+SBSI.US,D,20250804,000000,28.665,28.98,28.57,28.98,91756,0
+SBSI.US,D,20250805,000000,28.9,28.9,28.43,28.88,108096,0
+SBSI.US,D,20250806,000000,28.875,28.89,28.47,28.48,99066,0
+SBSI.US,D,20250807,000000,28.5,28.69,28.11,28.28,92434,0
+SBSI.US,D,20250808,000000,28.465,28.84,28.27,28.76,72005,0
+SBSI.US,D,20250811,000000,28.91,28.99,28.77,28.9,93940,0
+SBSI.US,D,20250812,000000,28.905,29.94,28.9,29.9,106046,0
+SBSI.US,D,20250813,000000,29.895,30.72,29.895,30.69,116847,0
+SBSI.US,D,20250814,000000,30.5,30.59,30.22,30.58,97318,0
+SBSI.US,D,20250815,000000,30.4,30.62,30.02,30.08,86373,0
+SBSI.US,D,20250818,000000,30.03,30.21,29.81,30.21,88365,0
+SBSI.US,D,20250819,000000,30.39,30.44,29.84,30.02,150821,0
+SBSI.US,D,20250820,000000,30.03,30.37,29.9044,30.23,119545,0
+SBSI.US,D,20250821,000000,29.58,29.91,29.54,29.71,87215,0
+SBSI.US,D,20250822,000000,29.94,31.31,29.8437,31.21,163388,0
+SBSI.US,D,20250825,000000,31.115,31.19,30.89,30.9,88347,0
+SBSI.US,D,20250826,000000,30.9,31.355,30.47,31.18,96196,0
+SBSI.US,D,20250827,000000,31.32,31.6,31.06,31.39,122849,0
+SBSI.US,D,20250828,000000,31.27,31.57,31.205,31.36,85480,0
+SBSI.US,D,20250829,000000,31.43,31.475,31.145,31.24,80844,0
+SBSI.US,D,20250902,000000,30.995,31.06,30.71,30.98,208145,0
+SBSI.US,D,20250903,000000,31.29,31.29,30.69,30.94,109956,0
+SBSI.US,D,20250904,000000,31.109,31.38,31,31.38,77340,0
+SBSI.US,D,20250905,000000,31.57,31.79,30.93,30.99,76671,0
+SBSI.US,D,20250908,000000,30.76,31.03,30.57,30.8,142543,0
+SBSI.US,D,20250909,000000,30.6525,30.74,30.33,30.45,106172,0
+SBSI.US,D,20250910,000000,30.505,30.675,30.3,30.47,71078,0
+SBSI.US,D,20250911,000000,30.51,30.81,30.31,30.81,96793,0
+SBSI.US,D,20250912,000000,30.69,30.69,30.34,30.45,72599,0
+SBSI.US,D,20250915,000000,30.73,30.73,30.11,30.21,69464,0
+SBSI.US,D,20250916,000000,30,30.1,29.6,29.88,121378,0
+SBSI.US,D,20250917,000000,29.94,30.815,29.92,29.98,106382,0
+SBSI.US,D,20250918,000000,30.1525,30.95,30.08,30.92,85021,0
+SBSI.US,D,20250919,000000,30.53,30.87,30.05,30.14,510541,0
+SBSI.US,D,20250922,000000,30.01,30.17,29.22,29.45,203579,0
+SBSI.US,D,20250923,000000,29.56,29.92,29.1,29.25,101217,0
+SBSI.US,D,20250924,000000,29.235,29.38,28.77,29.06,96429,0
+SBSI.US,D,20250925,000000,28.98,29.03,28.73,28.93,131897,0
+SBSI.US,D,20250926,000000,29.01,29.225,28.88,29.03,93136,0
+SBSI.US,D,20250929,000000,29.125,29.125,28.25,28.3,106051,0
+SBSI.US,D,20250930,000000,28.35,28.39,27.915,28.25,106571,0
+SBSI.US,D,20251001,000000,27.93,28,27.73,27.82,93380,0
+SBSI.US,D,20251002,000000,27.73,27.99,27.64,27.81,132373,0
+SBSI.US,D,20251003,000000,28.0228,28.45,27.9,28.2,170428,0
+SBSI.US,D,20251006,000000,28.5,28.79,28.19,28.51,168658,0
+SBSI.US,D,20251007,000000,28.8548,28.8899,28.28,28.31,108704,0
+SBSI.US,D,20251008,000000,28.24,28.47,28.2,28.25,89716,0
+SBSI.US,D,20251009,000000,28.2,28.27,27.835,28.02,97301,0
+SBSI.US,D,20251010,000000,28.045,28.23,27.1,27.11,143368,0
+SBSI.US,D,20251013,000000,27.395,27.66,27.05,27.45,127727,0
+SBSI.US,D,20251014,000000,27.345,28.5325,27.21,28.41,92365,0
+SBSI.US,D,20251015,000000,28.14,28.51,27.69,27.82,107854,0
+SBSI.US,D,20251016,000000,27.66,27.66,26.32,26.44,192373,0
+SBSI.US,D,20251017,000000,26.59,27.23,26.59,27.16,154617,0
+SBSI.US,D,20251020,000000,27.375,27.87,27.31,27.82,107035,0
+SBSI.US,D,20251021,000000,27.61,27.93,27.61,27.82,70222,0
+SBSI.US,D,20251022,000000,27.95,28.19,27.7,27.86,105967,0
+SBSI.US,D,20251023,000000,27.605,27.87,27.48,27.62,117819,0
+SBSI.US,D,20251024,000000,27.675,27.675,26.98,27.48,157200,0
+SBSI.US,D,20251027,000000,27.785,28.11,27.6,27.96,141333,0
+SBSI.US,D,20251028,000000,27.8675,28.65,27.865,28.38,238266,0
+SBSI.US,D,20251029,000000,28.07,28.67,27.795,27.93,223745,0
+SBSI.US,D,20251030,000000,27.88,28.45,27.83,28.45,216061,0
+SBSI.US,D,20251031,000000,28.18,28.37,27.74,28.12,194628,0
+SBSI.US,D,20251103,000000,27.79,28.73,27.59,28.58,215988,0
+SBSI.US,D,20251104,000000,28.325,28.67,28.21,28.26,182938,0
+SBSI.US,D,20251105,000000,28.14,28.85,27.99,28.83,101940,0
+SBSI.US,D,20251106,000000,29.17,29.17,28.52,28.54,156414,0
+SBSI.US,D,20251107,000000,28.56,28.83,28.35,28.79,217894,0
+SBSI.US,D,20251110,000000,29.1,29.19,28.58,28.87,126568,0
+SBSI.US,D,20251111,000000,28.945,29.055,28.53,28.69,118058,0
+SBSI.US,D,20251112,000000,28.715,29,28.715,28.82,134888,0
+SBSI.US,D,20251113,000000,29,29.04,28.575,28.81,116646,0
+SBSI.US,D,20251114,000000,28.35,28.95,28.35,28.84,107271,0
+SBSI.US,D,20251117,000000,28.94,28.97,28.09,28.09,158323,0
+SBSI.US,D,20251118,000000,28.835,28.835,28.04,28.17,122903,0
+SBSI.US,D,20251119,000000,28.1874,28.56,28.1874,28.46,129798,0
+SBSI.US,D,20251120,000000,28.47,28.83,28.27,28.28,142569,0
+SBSI.US,D,20251121,000000,28.225,29.34,28.225,29.15,190923,0
+SBSI.US,D,20251124,000000,29.055,29.12,28.74,28.98,231399,0
+SBSI.US,D,20251125,000000,29.435,29.95,29.14,29.7,159599,0
+SBSI.US,D,20251126,000000,29.39,29.89,29.3,29.41,324781,0
+SBSI.US,D,20251128,000000,29.45,29.5,29.27,29.33,74709,0
+SBSI.US,D,20251201,000000,29.29,30.06,29.155,30,239599,0
+SBSI.US,D,20251202,000000,30.08,30.23,29.75,29.98,101255,0
+SBSI.US,D,20251203,000000,30.14,30.61,30.12,30.6,117501,0
+SBSI.US,D,20251204,000000,30.105,30.9,30.105,30.45,113075,0
+SBSI.US,D,20251205,000000,30.215,30.7899,30.2,30.54,165349,0
+SBSI.US,D,20251208,000000,29.995,30.92,29.995,30.72,105169,0
+SBSI.US,D,20251209,000000,30.72,31.18,30.71,30.79,120670,0
+SBSI.US,D,20251210,000000,30.77,31.92,30.69,31.63,243760,0
+SBSI.US,D,20251211,000000,31.85,32.19,31.44,32.12,125013,0
+SBSI.US,D,20251212,000000,31.845,32.35,31.82,31.99,101119,0
+SBSI.US,D,20251215,000000,32.26,32.36,32,32.18,100880,0
+SBSI.US,D,20251216,000000,32.115,32.41,31.74,31.94,148673,0
+SBSI.US,D,20251217,000000,32.13,32.35,31.86,32.15,109786,0
+SBSI.US,D,20251218,000000,32.3999,32.53,32.12,32.4,89035,0
+SBSI.US,D,20251219,000000,32.65,32.65,31.73,32.05,414480,0
+SBSI.US,D,20251222,000000,31.9,32.14,31.34,31.62,118377,0
+SBSI.US,D,20251223,000000,31.435,31.63,31.34,31.39,93024,0
+SBSI.US,D,20251224,000000,31.325,31.515,31.15,31.25,55074,0
+SBSI.US,D,20251226,000000,31.18,31.325,31,31.26,65758,0
+SBSI.US,D,20251229,000000,31.25,31.33,31.05,31.25,92470,0
+SBSI.US,D,20251230,000000,31.03,31.19,30.835,30.89,89837,0
+SBSI.US,D,20251231,000000,30.86,31,30.35,30.39,105118,0
+SBSI.US,D,20260102,000000,30.48,30.5,30.06,30.45,103883,0
+SBSI.US,D,20260105,000000,30.2767,31.24,30.2767,30.8,98382,0
+SBSI.US,D,20260106,000000,30.57,30.92,30.46,30.88,114423,0
+SBSI.US,D,20260107,000000,30.8,30.83,30.21,30.69,79312,0
+SBSI.US,D,20260108,000000,30.66,31.78,30.55,31.72,110461,0
+SBSI.US,D,20260109,000000,31.64,31.91,31.39,31.61,80463,0
+SBSI.US,D,20260112,000000,31.35,31.55,31.11,31.49,83686,0
+SBSI.US,D,20260113,000000,31.13,31.62,31.12,31.25,75340,0
+SBSI.US,D,20260114,000000,31.36,31.85,31.15,31.83,91255,0
+SBSI.US,D,20260115,000000,31.655,32.67,31.655,32.37,138246,0
+SBSI.US,D,20260116,000000,32.62,32.62,32.1,32.27,101711,0
+SBSI.US,D,20260120,000000,32.11,32.16,31.67,31.84,84045,0
+SBSI.US,D,20260121,000000,31.99,33.66,31.9,33.49,216777,0
+SBSI.US,D,20260122,000000,33.72,33.96,33.225,33.47,160186,0
+SBSI.US,D,20260123,000000,33.03,33.29,32,32.23,104968,0
+SBSI.US,D,20260126,000000,32.275,32.39,31.74,32.23,90811,0
+SBSI.US,D,20260127,000000,31.91,32.65,31.91,32.35,75706,0
+SBSI.US,D,20260128,000000,32.34,32.605,32.09,32.28,155106,0
+SBSI.US,D,20260129,000000,31.75,32.39,31.38,32.31,161896,0
+SBSI.US,D,20260130,000000,32.07,32.465,31.705,32.19,188865,0
+SBSI.US,D,20260202,000000,32.465,33.5,32.18,33.1,134316,0
+SBSI.US,D,20260203,000000,33.05,33.95,32.99,33.35,143296,0
+SBSI.US,D,20260204,000000,33.65,34.37,33.58,33.62,204466,0
+SBSI.US,D,20260205,000000,33.6,33.99,33.29,33.49,138985,0
+SBSI.US,D,20260206,000000,33.765,33.945,33.49,33.55,113364,0
+SBSI.US,D,20260209,000000,33.0332,33.86,33.0332,33.72,129092,0
+SBSI.US,D,20260210,000000,33.66,33.86,33.19,33.3,103322,0
+SBSI.US,D,20260211,000000,33.415,33.745,32.86,32.98,129743,0
+SBSI.US,D,20260212,000000,33.25,33.25,32.38,32.98,119723,0
+SBSI.US,D,20260213,000000,32.81,33.2,32.55,33.04,70215,0
+SBSI.US,D,20260217,000000,33.265,33.39,32.9,33.01,102110,0
+SBSI.US,D,20260218,000000,32.94,33.75,32.84,32.9,110357,0
diff --git a/daily/us/nyse stocks/2/scd.us.txt b/daily/us/nyse stocks/2/scd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc2cf033bcc58d31de932983d5cdde76c3225196
--- /dev/null
+++ b/daily/us/nyse stocks/2/scd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCD.US,D,20050225,000000,5.02333,5.06759,5.02333,5.05072,204567.56841164,0
+SCD.US,D,20050228,000000,5.05072,5.05641,4.98292,5.01022,232900.34958381,0
+SCD.US,D,20050301,000000,5.01022,5.04331,4.9962,5.02333,148507.59389565,0
+SCD.US,D,20050302,000000,5.01672,5.03661,4.99051,5.02708,178624.40407561,0
+SCD.US,D,20050303,000000,5.02708,5.04028,4.98667,5.00298,215003.31974535,0
+SCD.US,D,20050304,000000,4.98667,5.01672,4.97027,4.98292,294931.09274242,0
+SCD.US,D,20050307,000000,4.98667,5.00656,4.97586,4.9962,289862.7045215,0
+SCD.US,D,20050308,000000,4.97925,4.99932,4.97273,4.98292,242442.44968975,0
+SCD.US,D,20050309,000000,4.97273,4.98292,4.9392,4.94955,367997.71931686,0
+SCD.US,D,20050310,000000,4.94606,4.95661,4.9019,4.93288,232002.3337591,0
+SCD.US,D,20050311,000000,4.926,4.95661,4.91904,4.93288,202491.11140747,0
+SCD.US,D,20050314,000000,4.9293,4.9392,4.9019,4.9019,247214.04531732,0
+SCD.US,D,20050315,000000,4.9019,5.01672,4.87239,4.98667,559144.15207351,0
+SCD.US,D,20050316,000000,4.94313,4.95661,4.87239,4.88623,226043.56775812,0
+SCD.US,D,20050317,000000,4.87605,4.9019,4.85507,4.87239,283896.30047585,0
+SCD.US,D,20050318,000000,4.8788,4.89896,4.85891,4.85891,136580.24155055,0
+SCD.US,D,20050321,000000,4.85891,4.87605,4.79183,4.80539,291654.37157398,0
+SCD.US,D,20050322,000000,4.78963,4.79852,4.73501,4.7514,319385.92951476,0
+SCD.US,D,20050323,000000,4.70128,4.72767,4.65472,4.69808,280609.75896423,0
+SCD.US,D,20050324,000000,4.64729,4.72135,4.64729,4.66086,202188.86306791,0
+SCD.US,D,20050328,000000,4.62769,4.65472,4.6145,4.6408,286577.25415913,0
+SCD.US,D,20050329,000000,4.63768,4.74178,4.61733,4.67122,167001.48236852,0
+SCD.US,D,20050330,000000,4.67122,4.76589,4.67122,4.74178,119878.02013014,0
+SCD.US,D,20050331,000000,4.73501,4.74775,4.71484,4.72767,135983.38291612,0
+SCD.US,D,20050401,000000,4.72483,4.75838,4.68533,4.69808,109138.92930766,0
+SCD.US,D,20050404,000000,4.69102,4.77139,4.65858,4.70825,99899.07754127,0
+SCD.US,D,20050405,000000,4.69413,4.74178,4.69102,4.69413,106465.61366906,0
+SCD.US,D,20050406,000000,4.66086,4.72483,4.66086,4.69413,213520.44792785,0
+SCD.US,D,20050407,000000,4.68533,4.75434,4.68139,4.73172,120173.72157423,0
+SCD.US,D,20050408,000000,4.68533,4.71484,4.62769,4.66398,246023.60149621,0
+SCD.US,D,20050411,000000,4.69413,4.70825,4.67397,4.69808,117798.28967823,0
+SCD.US,D,20050412,000000,4.67122,4.7121,4.65472,4.70825,150000.2860563,0
+SCD.US,D,20050413,000000,4.72135,4.72135,4.64729,4.68139,152983.48807912,0
+SCD.US,D,20050414,000000,4.64729,4.67397,4.6145,4.63474,132404.41340813,0
+SCD.US,D,20050415,000000,4.6145,4.64729,4.5837,4.63474,195326.62549602,0
+SCD.US,D,20050418,000000,4.65472,4.65472,4.5837,4.62036,136279.08436024,0
+SCD.US,D,20050419,000000,4.62439,4.70128,4.61733,4.66086,197417.26744032,0
+SCD.US,D,20050420,000000,4.64729,4.6878,4.6145,4.6408,161922.18265521,0
+SCD.US,D,20050421,000000,4.65472,4.66086,4.58709,4.63474,290148.58562243,0
+SCD.US,D,20050422,000000,4.6439,4.6439,4.59718,4.60451,129723.45972484,0
+SCD.US,D,20050425,000000,4.60451,4.65472,4.60093,4.6439,222758.11739575,0
+SCD.US,D,20050426,000000,4.63474,4.76232,4.61733,4.75838,532903.10399489,0
+SCD.US,D,20050427,000000,4.72483,4.73501,4.69413,4.72135,119283.3437942,0
+SCD.US,D,20050428,000000,4.7121,4.74472,4.69413,4.69808,108847.59246052,0
+SCD.US,D,20050429,000000,4.69808,4.7175,4.65858,4.6878,147009.44598879,0
+SCD.US,D,20050502,000000,4.67122,4.71484,4.66086,4.6781,140158.1199093,0
+SCD.US,D,20050503,000000,4.6781,4.72135,4.66086,4.67122,111525.27269606,0
+SCD.US,D,20050504,000000,4.66728,4.70825,4.66398,4.69413,184590.80812127,0
+SCD.US,D,20050505,000000,4.66728,4.72483,4.66728,4.72483,198905.59500403,0
+SCD.US,D,20050506,000000,4.67122,4.73501,4.67122,4.70477,106465.61366906,0
+SCD.US,D,20050509,000000,4.66398,4.7175,4.65472,4.71484,121072.8285482,0
+SCD.US,D,20050510,000000,4.71484,4.73501,4.6878,4.69102,170570.63153338,0
+SCD.US,D,20050511,000000,4.70128,4.71484,4.67397,4.68533,132113.07656097,0
+SCD.US,D,20050512,000000,4.67122,4.7121,4.67122,4.70825,112424.37967003,0
+SCD.US,D,20050513,000000,4.67122,4.69413,4.66086,4.66086,113617.00578961,0
+SCD.US,D,20050516,000000,4.68533,4.6878,4.62769,4.68139,166103.46654382,0
+SCD.US,D,20050517,000000,4.65472,4.67397,4.62439,4.63474,198905.59500403,0
+SCD.US,D,20050518,000000,4.67397,4.6781,4.63768,4.67122,237969.82895398,0
+SCD.US,D,20050519,000000,4.67397,4.69102,4.66086,4.68533,160139.24479664,0
+SCD.US,D,20050520,000000,4.67397,4.69102,4.67122,4.68533,136580.24155055,0
+SCD.US,D,20050523,000000,4.68533,4.71484,4.67397,4.69413,201589.82213501,0
+SCD.US,D,20050524,000000,4.69102,4.81841,4.69102,4.74775,535287.26508482,0
+SCD.US,D,20050525,000000,4.75434,4.75838,4.69808,4.73501,243341.5566637,0
+SCD.US,D,20050526,000000,4.73914,4.75838,4.69808,4.7175,254672.05037439,0
+SCD.US,D,20050527,000000,4.72483,4.77139,4.71484,4.75434,139865.69191291,0
+SCD.US,D,20050531,000000,4.75838,4.77432,4.7175,4.76589,171768.71339916,0
+SCD.US,D,20050601,000000,4.79457,4.80539,4.75838,4.79852,183692.79229655,0
+SCD.US,D,20050602,000000,4.77835,4.88623,4.77432,4.87239,198608.80241068,0
+SCD.US,D,20050603,000000,4.87239,4.89274,4.84287,4.85891,130314.86261305,0
+SCD.US,D,20050606,000000,4.88623,4.91271,4.84526,4.8821,181005.29171783,0
+SCD.US,D,20050607,000000,4.89584,4.92197,4.84911,4.8788,147911.82641047,0
+SCD.US,D,20050608,000000,4.8788,4.89584,4.84911,4.86588,149696.94656752,0
+SCD.US,D,20050609,000000,4.86588,4.91904,4.86588,4.9019,208754.30804646,0
+SCD.US,D,20050610,000000,4.88623,4.89896,4.83902,4.8788,168788.78482405,0
+SCD.US,D,20050613,000000,4.83902,4.89274,4.81841,4.89274,199199.11414965,0
+SCD.US,D,20050614,000000,4.87239,4.8821,4.83902,4.86588,121373.9857385,0
+SCD.US,D,20050615,000000,4.85507,4.88623,4.82894,4.86936,158355.21578884,0
+SCD.US,D,20050616,000000,4.86588,4.88925,4.84911,4.8821,104372.78942627,0
+SCD.US,D,20050617,000000,4.89584,4.89896,4.85185,4.87239,147009.44598879,0
+SCD.US,D,20050620,000000,4.86588,4.89274,4.84911,4.85891,210838.40309533,0
+SCD.US,D,20050621,000000,4.86588,4.96669,4.83902,4.90612,534093.54781599,0
+SCD.US,D,20050622,000000,4.89584,4.93637,4.88925,4.9293,129723.45972484,0
+SCD.US,D,20050623,000000,4.88925,4.91271,4.8788,4.8788,190852.91361102,0
+SCD.US,D,20050624,000000,4.86194,4.89896,4.80887,4.82894,205167.70049378,0
+SCD.US,D,20050627,000000,4.84287,4.8821,4.81547,4.8788,283596.23443478,0
+SCD.US,D,20050628,000000,4.84911,4.93288,4.84911,4.89584,220978.4529849,0
+SCD.US,D,20050629,000000,4.8788,4.97273,4.83902,4.8821,260337.29722974,0
+SCD.US,D,20050630,000000,4.87239,4.91271,4.87239,4.8821,155973.2369974,0
+SCD.US,D,20050701,000000,4.89274,4.94313,4.89274,4.91647,110340.28462117,0
+SCD.US,D,20050705,000000,4.90612,4.97273,4.90612,4.97273,186380.29287526,0
+SCD.US,D,20050706,000000,4.97586,4.97586,4.9293,4.97273,167585.24721207,0
+SCD.US,D,20050707,000000,4.96238,4.99336,4.94313,4.98292,193238.1658502,0
+SCD.US,D,20050708,000000,4.94955,5.00298,4.94955,4.99932,164318.34638679,0
+SCD.US,D,20050711,000000,5.00298,5.01672,4.96238,4.99336,209046.73604285,0
+SCD.US,D,20050712,000000,4.99336,5.01022,4.9392,4.95661,238269.89499504,0
+SCD.US,D,20050713,000000,4.95661,5.02333,4.9293,5.00298,207255.06899036,0
+SCD.US,D,20050714,000000,4.99051,5.02993,4.95927,5.00656,238865.66248023,0
+SCD.US,D,20050715,000000,5.01672,5.02993,4.98292,5.02993,118688.66745827,0
+SCD.US,D,20050718,000000,5.02993,5.04331,4.9962,4.99932,171466.46505962,0
+SCD.US,D,20050719,000000,5.00298,5.02333,4.99051,4.9962,228727.79488912,0
+SCD.US,D,20050720,000000,4.9962,5.02333,4.96669,5.02333,223064.73033226,0
+SCD.US,D,20050721,000000,5.00298,5.01672,4.97925,5.01022,145824.45791389,0
+SCD.US,D,20050722,000000,5.01672,5.03322,4.96669,4.9962,213221.47303601,0
+SCD.US,D,20050725,000000,4.99336,5.04028,4.99051,5.01672,268086.63913396,0
+SCD.US,D,20050726,000000,5.01343,5.14045,4.97586,5.14045,540056.67841393,0
+SCD.US,D,20050727,000000,5.1279,5.14769,5.05274,5.09628,485789.46209965,0
+SCD.US,D,20050728,000000,5.10681,5.13037,5.09628,5.13037,150901.57532874,0
+SCD.US,D,20050729,000000,5.12396,5.12396,5.07997,5.09343,165207.63301758,0
+SCD.US,D,20050801,000000,5.10444,5.12029,5.09343,5.10444,165207.63301758,0
+SCD.US,D,20050802,000000,5.1168,5.14431,5.11057,5.14431,165509.88135712,0
+SCD.US,D,20050803,000000,5.13752,5.17391,5.13037,5.17391,425551.47714276,0
+SCD.US,D,20050804,000000,5.17391,5.18728,5.16785,5.18728,340255.24988367,0
+SCD.US,D,20050805,000000,5.164,5.18728,5.1279,5.13037,230824.98372887,0
+SCD.US,D,20050808,000000,5.12396,5.15383,5.08363,5.10444,197111.74565306,0
+SCD.US,D,20050809,000000,5.07061,5.1168,5.06759,5.10444,219783.64456684,0
+SCD.US,D,20050810,000000,5.10681,5.17078,5.10681,5.11361,243937.32414888,0
+SCD.US,D,20050811,000000,5.10681,5.16785,5.10681,5.1279,220978.4529849,0
+SCD.US,D,20050812,000000,5.1168,5.1279,5.07317,5.10681,181316.2692513,0
+SCD.US,D,20050815,000000,5.12396,5.15723,5.1168,5.13037,164016.09804722,0
+SCD.US,D,20050816,000000,5.13752,5.15723,5.07061,5.08363,169088.85086512,0
+SCD.US,D,20050817,000000,5.08739,5.16025,5.07685,5.14045,139260.10408458,0
+SCD.US,D,20050818,000000,5.14045,5.17391,5.10681,5.10681,153282.46297095,0
+SCD.US,D,20050819,000000,5.1279,5.14769,5.07997,5.14769,148802.20419051,0
+SCD.US,D,20050822,000000,5.14769,5.14769,5.09059,5.09059,175343.3183102,0
+SCD.US,D,20050823,000000,5.10444,5.164,5.09343,5.1168,480714.52698328,0
+SCD.US,D,20050824,000000,5.12029,5.164,5.08363,5.09343,205766.74142667,0
+SCD.US,D,20050825,000000,5.09628,5.12029,5.07061,5.10681,157760.5394529,0
+SCD.US,D,20050826,000000,5.08739,5.14769,5.07061,5.14769,283011.378442,0
+SCD.US,D,20050829,000000,5.13037,5.18453,5.12396,5.18453,125249.74783985,0
+SCD.US,D,20050830,000000,5.18453,5.18453,5.14769,5.15723,175343.3183102,0
+SCD.US,D,20050831,000000,5.164,5.17078,5.13376,5.16785,206360.32661337,0
+SCD.US,D,20050901,000000,5.14045,5.18453,5.13376,5.164,254076.28288923,0
+SCD.US,D,20050902,000000,5.15723,5.18077,5.14769,5.17391,235881.36930816,0
+SCD.US,D,20050906,000000,5.16785,5.23118,5.16785,5.23118,456851.09309915,0
+SCD.US,D,20050907,000000,5.23457,5.31531,5.22789,5.30853,380215.31735988,0
+SCD.US,D,20050908,000000,5.28177,5.36617,5.28177,5.33172,362620.53586094,0
+SCD.US,D,20050909,000000,5.33172,5.35884,5.29772,5.35141,311925.74215922,0
+SCD.US,D,20050912,000000,5.35141,5.35141,5.28562,5.28562,185193.12250188,0
+SCD.US,D,20050913,000000,5.30138,5.31182,5.26215,5.26215,199199.11414965,0
+SCD.US,D,20050914,000000,5.26215,5.28562,5.23457,5.23852,212020.11772251,0
+SCD.US,D,20050915,000000,5.25886,5.26482,5.19791,5.23118,254968.84296774,0
+SCD.US,D,20050916,000000,5.24749,5.25162,5.20817,5.25162,209347.89323316,0
+SCD.US,D,20050919,000000,5.23852,5.23852,5.14045,5.17391,278830.09455339,0
+SCD.US,D,20050920,000000,5.164,5.19791,5.14769,5.16785,266301.51897691,0
+SCD.US,D,20050921,000000,5.16785,5.20817,5.164,5.18728,277633.10383684,0
+SCD.US,D,20050922,000000,5.15071,5.18077,5.12396,5.15383,223959.47270925,0
+SCD.US,D,20050923,000000,5.16785,5.16785,5.05072,5.14431,230520.55309084,0
+SCD.US,D,20050926,000000,5.15723,5.15723,5.02993,5.08739,220671.84004841,0
+SCD.US,D,20050927,000000,5.07317,5.16025,5.07061,5.13037,499806.36523983,0
+SCD.US,D,20050928,000000,5.13037,5.15383,5.10444,5.13376,126148.85481381,0
+SCD.US,D,20050929,000000,5.1279,5.14045,5.09628,5.14045,154470.72449357,0
+SCD.US,D,20050930,000000,5.13037,5.14769,5.1168,5.13037,81704.163960207,0
+SCD.US,D,20051003,000000,5.13037,5.17391,5.13037,5.17391,61438.249121161,0
+SCD.US,D,20051004,000000,5.18077,5.23118,5.18077,5.22414,192348.8792194,0
+SCD.US,D,20051005,000000,5.21029,5.23118,5.18728,5.20817,152082.19880669,0
+SCD.US,D,20051006,000000,5.19058,5.21862,5.18728,5.19058,127039.23259385,0
+SCD.US,D,20051007,000000,5.19479,5.19479,5.08739,5.10681,216201.40161112,0
+SCD.US,D,20051010,000000,5.08739,5.12029,5.01672,5.04331,168788.78482405,0
+SCD.US,D,20051011,000000,5.05072,5.06319,5.00656,5.05274,189064.52000627,0
+SCD.US,D,20051012,000000,5.04028,5.05072,4.98667,4.99051,148802.20419051,0
+SCD.US,D,20051013,000000,4.93288,4.99336,4.90612,4.94955,164318.34638679,0
+SCD.US,D,20051014,000000,4.94313,4.96238,4.85891,4.9019,181005.29171783,0
+SCD.US,D,20051017,000000,4.9019,4.92197,4.82894,4.86194,143731.6336711,0
+SCD.US,D,20051018,000000,4.85185,4.87239,4.84287,4.85891,96627.812119021,0
+SCD.US,D,20051019,000000,4.86194,4.88623,4.82894,4.86588,129723.45972484,0
+SCD.US,D,20051020,000000,4.88623,4.88623,4.80191,4.81547,159841.36105406,0
+SCD.US,D,20051021,000000,4.84287,4.87239,4.80191,4.82207,73954.822055996,0
+SCD.US,D,20051024,000000,4.82894,4.91647,4.82894,4.91647,150298.16979889,0
+SCD.US,D,20051025,000000,4.90612,5.10031,4.90612,5.05072,477728.05151273,0
+SCD.US,D,20051026,000000,5.02333,5.04028,4.94313,4.97027,104960.91886676,0
+SCD.US,D,20051027,000000,4.94313,4.98292,4.9019,4.91647,81413.918262301,0
+SCD.US,D,20051028,000000,4.9019,4.9293,4.88623,4.92197,98108.50163803,0
+SCD.US,D,20051031,000000,4.94313,4.97027,4.9392,4.95661,119283.3437942,0
+SCD.US,D,20051101,000000,4.926,4.98667,4.926,4.9293,125249.74783985,0
+SCD.US,D,20051102,000000,4.9019,4.97273,4.89584,4.94955,188462.20562564,0
+SCD.US,D,20051103,000000,4.95267,4.99051,4.94955,4.95661,205167.70049378,0
+SCD.US,D,20051104,000000,4.95927,4.9962,4.94955,4.95267,155065.40082951,0
+SCD.US,D,20051107,000000,4.95661,4.97586,4.9293,4.94955,195026.55945495,0
+SCD.US,D,20051108,000000,4.94313,5.02333,4.9392,4.98292,220076.07256323,0
+SCD.US,D,20051109,000000,4.97925,4.98667,4.9392,4.97273,216201.40161112,0
+SCD.US,D,20051110,000000,4.9019,4.94955,4.87605,4.90612,222470.05399633,0
+SCD.US,D,20051111,000000,4.89896,4.926,4.8821,4.91271,155973.2369974,0
+SCD.US,D,20051114,000000,4.90612,4.91647,4.85891,4.88623,165803.40050275,0
+SCD.US,D,20051115,000000,4.8788,4.98667,4.8788,4.94606,497710.26754932,0
+SCD.US,D,20051116,000000,4.95661,4.96669,4.91271,4.95661,254381.8046765,0
+SCD.US,D,20051117,000000,4.91904,4.95661,4.90932,4.90932,228130.93625471,0
+SCD.US,D,20051118,000000,4.91904,4.93288,4.9019,4.91647,281514.32168439,0
+SCD.US,D,20051121,000000,4.926,5.04331,4.89896,4.95661,615505.28377982,0
+SCD.US,D,20051122,000000,4.9392,4.96238,4.90932,4.9293,227530.80417257,0
+SCD.US,D,20051123,000000,4.9293,4.96238,4.90932,4.94606,224256.26530261,0
+SCD.US,D,20051125,000000,4.95267,4.98292,4.93637,4.97273,95124.208465964,0
+SCD.US,D,20051128,000000,4.94955,4.99051,4.94606,4.97273,252876.01872496,0
+SCD.US,D,20051129,000000,4.95927,4.97027,4.90932,4.91647,457458.86322596,0
+SCD.US,D,20051130,000000,4.926,4.926,4.8821,4.9019,307445.48337878,0
+SCD.US,D,20051201,000000,4.89584,4.9392,4.88623,4.93637,348906.97220956,0
+SCD.US,D,20051202,000000,4.9293,4.95267,4.90932,4.93637,145533.12106675,0
+SCD.US,D,20051205,000000,4.92197,4.94313,4.9019,4.91904,249609.11789966,0
+SCD.US,D,20051206,000000,4.91271,4.97027,4.91271,4.926,251095.26316488,0
+SCD.US,D,20051207,000000,4.92197,4.94313,4.87605,4.89584,380215.31735988,0
+SCD.US,D,20051208,000000,4.8788,4.92197,4.85891,4.88925,325346.87781422,0
+SCD.US,D,20051209,000000,4.8788,4.90932,4.86194,4.8788,347712.16379149,0
+SCD.US,D,20051212,000000,4.86588,4.89274,4.86194,4.86936,200094.94767589,0
+SCD.US,D,20051213,000000,4.87239,4.89584,4.85507,4.89274,334894.43366635,0
+SCD.US,D,20051214,000000,4.8788,4.9019,4.85891,4.88623,328327.89753856,0
+SCD.US,D,20051215,000000,4.88925,4.89584,4.84911,4.87239,681409.6067413,0
+SCD.US,D,20051216,000000,4.86588,4.89896,4.86194,4.87239,331608.98330397,0
+SCD.US,D,20051219,000000,4.8788,4.89274,4.85891,4.8788,245719.17085819,0
+SCD.US,D,20051220,000000,4.87239,4.8821,4.81841,4.87239,263928.26937938,0
+SCD.US,D,20051221,000000,4.85185,4.89584,4.84911,4.8788,274655.35756022,0
+SCD.US,D,20051222,000000,4.83481,4.85891,4.82894,4.83481,388865.94853652,0
+SCD.US,D,20051223,000000,4.84287,4.86588,4.82207,4.84911,393035.22978349,0
+SCD.US,D,20051227,000000,4.91647,4.96238,4.9019,4.91647,634588.39284244,0
+SCD.US,D,20051228,000000,4.92197,4.97027,4.90612,4.96238,240954.12212605,0
+SCD.US,D,20051229,000000,4.97925,4.98292,4.9019,4.94606,239760.40485722,0
+SCD.US,D,20051230,000000,4.91904,5.02333,4.9019,4.97586,508749.42441285,0
+SCD.US,D,20060103,000000,4.97273,5.00298,4.95661,4.9962,107955.03238199,0
+SCD.US,D,20060104,000000,5.01343,5.03322,4.99051,5.01672,161631.9369573,0
+SCD.US,D,20060105,000000,4.98667,5.04331,4.98667,5.03322,162224.43099474,0
+SCD.US,D,20060106,000000,5.04331,5.11361,5.02993,5.10444,164911.93157346,0
+SCD.US,D,20060109,000000,5.07317,5.1168,5.07317,5.10031,156851.61213579,0
+SCD.US,D,20060110,000000,5.06759,5.09059,5.06759,5.09059,155973.2369974,0
+SCD.US,D,20060111,000000,5.07685,5.10681,5.06062,5.10444,140158.1199093,0
+SCD.US,D,20060112,000000,5.10031,5.11361,5.09059,5.10031,134493.9642032,0
+SCD.US,D,20060113,000000,5.09343,5.11361,5.08739,5.09343,243937.32414888,0
+SCD.US,D,20060117,000000,5.07317,5.09343,5.01919,5.04028,195628.87383557,0
+SCD.US,D,20060118,000000,5.01919,5.06759,5.01672,5.04331,107351.62685213,0
+SCD.US,D,20060119,000000,5.05274,5.09343,5.05072,5.07317,193832.84218613,0
+SCD.US,D,20060120,000000,5.06759,5.09059,5.04331,5.04716,164318.34638679,0
+SCD.US,D,20060123,000000,5.04716,5.09059,5.04331,5.06759,165207.63301758,0
+SCD.US,D,20060124,000000,5.06759,5.12396,5.06759,5.10681,193832.84218613,0
+SCD.US,D,20060125,000000,5.10681,5.16785,5.10444,5.15383,411822.63740201,0
+SCD.US,D,20060126,000000,5.14769,5.15071,5.09059,5.09059,186380.29287526,0
+SCD.US,D,20060127,000000,5.09059,5.17803,5.09059,5.14769,232607.92158743,0
+SCD.US,D,20060130,000000,5.13376,5.14431,5.08739,5.10681,158052.96744929,0
+SCD.US,D,20060131,000000,5.10681,5.1168,5.07317,5.10681,175343.3183102,0
+SCD.US,D,20060201,000000,5.08739,5.13752,5.08739,5.10681,186981.51610664,0
+SCD.US,D,20060202,000000,5.1279,5.14045,5.08363,5.08739,134196.08046061,0
+SCD.US,D,20060203,000000,5.07317,5.09343,5.06319,5.08739,131807.55477372,0
+SCD.US,D,20060206,000000,5.06062,5.09628,5.05641,5.09343,161331.87091624,0
+SCD.US,D,20060207,000000,5.08363,5.11361,5.06062,5.08739,251985.64094491,0
+SCD.US,D,20060208,000000,5.07685,5.10031,5.07061,5.08363,133292.60888968,0
+SCD.US,D,20060209,000000,5.08363,5.10444,5.06319,5.06759,250199.42963864,0
+SCD.US,D,20060210,000000,5.07997,5.09628,5.04716,5.07061,129723.45972484,0
+SCD.US,D,20060213,000000,5.06759,5.10444,5.05274,5.07061,155065.40082951,0
+SCD.US,D,20060214,000000,5.05072,5.12396,5.05072,5.10031,194136.18167492,0
+SCD.US,D,20060215,000000,5.08739,5.13037,5.04028,5.07061,309242.60617746,0
+SCD.US,D,20060216,000000,5.01343,5.10031,5.01343,5.06759,159542.38616223,0
+SCD.US,D,20060217,000000,5.04331,5.07997,5.04028,5.05072,166697.05173051,0
+SCD.US,D,20060221,000000,5.05641,5.09059,5.05274,5.08363,269582.60474232,0
+SCD.US,D,20060222,000000,5.07685,5.16785,5.07685,5.12396,379323.8484306,0
+SCD.US,D,20060223,000000,5.09343,5.1168,5.09343,5.10681,198318.55671277,0
+SCD.US,D,20060224,000000,5.10031,5.164,5.10031,5.13376,178031.91003817,0
+SCD.US,D,20060227,000000,5.13376,5.16025,5.12029,5.14431,194136.18167492,0
+SCD.US,D,20060228,000000,5.13376,5.15723,5.13037,5.13037,284789.9517036,0
+SCD.US,D,20060301,000000,5.14431,5.17803,5.14045,5.14769,170570.63153338,0
+SCD.US,D,20060302,000000,5.13752,5.17803,5.1279,5.16025,145233.05502568,0
+SCD.US,D,20060303,000000,5.15383,5.17803,5.13037,5.15071,116904.63845048,0
+SCD.US,D,20060306,000000,5.14769,5.16025,5.10681,5.1279,287476.36113308,0
+SCD.US,D,20060307,000000,5.10681,5.13752,5.09343,5.12029,169980.31979441,0
+SCD.US,D,20060308,000000,5.09628,5.1168,5.08739,5.09343,118088.53537613,0
+SCD.US,D,20060309,000000,5.08739,5.10681,5.08363,5.08739,144934.08013385,0
+SCD.US,D,20060310,000000,5.08739,5.12396,5.08739,5.09059,198015.21722398,0
+SCD.US,D,20060313,000000,5.09059,5.12029,5.09059,5.1168,142540.09870075,0
+SCD.US,D,20060314,000000,5.11057,5.13037,5.09343,5.13037,309242.60617746,0
+SCD.US,D,20060315,000000,5.11057,5.13752,5.10681,5.1279,682308.71371526,0
+SCD.US,D,20060316,000000,5.14431,5.16785,5.12029,5.15071,197417.26744032,0
+SCD.US,D,20060317,000000,5.1279,5.15723,5.1279,5.14769,210838.40309533,0
+SCD.US,D,20060320,000000,5.13752,5.17078,5.13752,5.16025,215615.45446911,0
+SCD.US,D,20060321,000000,5.14769,5.16785,5.13037,5.14769,230824.98372887,0
+SCD.US,D,20060322,000000,5.1279,5.17078,5.1279,5.15071,235585.66786406,0
+SCD.US,D,20060323,000000,5.14769,5.18453,5.13376,5.164,229322.47122504,0
+SCD.US,D,20060324,000000,5.13037,5.17078,5.13037,5.14769,172665.63807463,0
+SCD.US,D,20060327,000000,5.14045,5.16025,5.12029,5.12029,169386.73460771,0
+SCD.US,D,20060328,000000,5.12029,5.14769,5.06759,5.09343,191745.47368954,0
+SCD.US,D,20060329,000000,5.09059,5.18453,5.09059,5.14769,359044.83980067,0
+SCD.US,D,20060330,000000,5.12396,5.13752,5.12396,5.1279,101980.99029165,0
+SCD.US,D,20060331,000000,5.10444,5.15723,5.10444,5.14045,174749.73312351,0
+SCD.US,D,20060403,000000,5.14045,5.16025,5.13376,5.14769,189661.37864068,0
+SCD.US,D,20060404,000000,5.14769,5.15723,5.1168,5.14769,133589.40148303,0
+SCD.US,D,20060405,000000,5.13376,5.16785,5.13037,5.16025,147911.82641047,0
+SCD.US,D,20060406,000000,5.13376,5.15383,5.12396,5.13752,192647.85411122,0
+SCD.US,D,20060407,000000,5.11057,5.13037,5.10681,5.11361,240365.99268556,0
+SCD.US,D,20060410,000000,5.11057,5.1279,5.10444,5.12029,172665.63807463,0
+SCD.US,D,20060411,000000,5.11057,5.12029,5.10444,5.10681,149696.94656752,0
+SCD.US,D,20060412,000000,5.10444,5.1279,5.10031,5.11361,172959.15722027,0
+SCD.US,D,20060413,000000,5.11361,5.12029,5.09628,5.10444,179528.96679577,0
+SCD.US,D,20060417,000000,5.07997,5.10031,5.06759,5.09628,187872.98503592,0
+SCD.US,D,20060418,000000,5.05072,5.1168,5.05072,5.1168,240658.42068196,0
+SCD.US,D,20060419,000000,5.11361,5.1279,5.07685,5.08363,165803.40050275,0
+SCD.US,D,20060420,000000,5.10444,5.12029,5.08363,5.11361,156851.61213579,0
+SCD.US,D,20060421,000000,5.06319,5.10681,5.06319,5.10681,323264.96506383,0
+SCD.US,D,20060424,000000,5.09628,5.10031,5.06759,5.09628,250491.85763501,0
+SCD.US,D,20060425,000000,5.09628,5.10681,5.06319,5.07061,359630.78694268,0
+SCD.US,D,20060426,000000,5.06319,5.12396,5.05072,5.07317,443731.11463447,0
+SCD.US,D,20060427,000000,5.06062,5.09628,5.04331,5.07685,95729.796294299,0
+SCD.US,D,20060428,000000,5.07317,5.10681,5.05072,5.07685,150298.16979889,0
+SCD.US,D,20060501,000000,5.07997,5.09628,5.07317,5.07317,170274.93008926,0
+SCD.US,D,20060502,000000,5.08739,5.10444,5.07317,5.08739,224256.26530261,0
+SCD.US,D,20060503,000000,5.08739,5.09628,5.08739,5.09059,187277.21755074,0
+SCD.US,D,20060504,000000,5.09059,5.10444,5.05641,5.06759,291048.78374564,0
+SCD.US,D,20060505,000000,5.08739,5.1168,5.07997,5.09343,195326.62549602,0
+SCD.US,D,20060508,000000,5.10444,5.14769,5.10444,5.12029,250199.42963864,0
+SCD.US,D,20060509,000000,5.1279,5.14769,5.1279,5.1279,215305.56808488,0
+SCD.US,D,20060510,000000,5.13376,5.14769,5.11057,5.12396,218289.86125695,0
+SCD.US,D,20060511,000000,5.13037,5.13037,5.07317,5.09343,405861.68910256,0
+SCD.US,D,20060512,000000,5.07685,5.10681,5.06759,5.08739,430607.86272205,0
+SCD.US,D,20060515,000000,5.08363,5.08363,5.02708,5.03322,155973.2369974,0
+SCD.US,D,20060516,000000,5.05641,5.08739,5.03661,5.05274,212914.86009951,0
+SCD.US,D,20060517,000000,5.04331,5.04716,5.01343,5.01343,225449.98257143,0
+SCD.US,D,20060518,000000,5.01343,5.06062,4.99051,5.02993,248110.96999281,0
+SCD.US,D,20060519,000000,4.98292,5.01343,4.98292,5.00298,203085.78774339,0
+SCD.US,D,20060522,000000,4.98667,4.98667,4.9392,4.97586,158052.96744929,0
+SCD.US,D,20060523,000000,4.99932,5.03322,4.97925,4.97925,167296.09266341,0
+SCD.US,D,20060524,000000,4.99336,5.01672,4.94313,5.00298,316995.22152939,0
+SCD.US,D,20060525,000000,5.00298,5.02333,4.96238,4.99336,113323.48664399,0
+SCD.US,D,20060526,000000,4.99932,5.04331,4.98667,5.00656,127337.11633643,0
+SCD.US,D,20060530,000000,5.01022,5.02333,4.9962,5.00298,92438.890185724,0
+SCD.US,D,20060531,000000,5.00298,5.01343,4.97586,5.01022,139260.10408458,0
+SCD.US,D,20060601,000000,5.02993,5.05072,5.00656,5.04331,168185.3792942,0
+SCD.US,D,20060602,000000,5.04028,5.09343,5.04028,5.09343,130919.35929215,0
+SCD.US,D,20060605,000000,5.07997,5.09343,5.07317,5.07317,144034.97315989,0
+SCD.US,D,20060606,000000,5.05641,5.06062,5.01672,5.03661,195026.55945495,0
+SCD.US,D,20060607,000000,5.02708,5.06319,5.01672,5.04331,201888.79702684,0
+SCD.US,D,20060608,000000,5.01672,5.01672,4.98292,5.01343,113323.48664399,0
+SCD.US,D,20060609,000000,5.01022,5.04028,5.00656,5.03322,118088.53537613,0
+SCD.US,D,20060612,000000,5.02333,5.04331,5.02333,5.04028,182206.64703133,0
+SCD.US,D,20060613,000000,5.01919,5.02708,4.98292,5.00298,172065.50599251,0
+SCD.US,D,20060614,000000,4.98667,5.01343,4.97273,4.97586,119582.31868602,0
+SCD.US,D,20060615,000000,4.97925,5.02333,4.97273,5.01343,126448.92085487,0
+SCD.US,D,20060616,000000,5.01672,5.01672,4.98292,4.98667,92748.776569954,0
+SCD.US,D,20060619,000000,4.98667,4.99336,4.94955,4.94955,75438.785022729,0
+SCD.US,D,20060620,000000,4.94955,4.96238,4.92197,4.94313,155065.40082951,0
+SCD.US,D,20060621,000000,4.95267,4.96669,4.92197,4.95267,155668.80635937,0
+SCD.US,D,20060622,000000,4.9392,4.96238,4.87605,4.90932,152082.19880669,0
+SCD.US,D,20060623,000000,4.86588,4.91271,4.86588,4.91271,71572.843264544,0
+SCD.US,D,20060626,000000,4.9019,4.91904,4.8788,4.89896,106753.67706849,0
+SCD.US,D,20060627,000000,4.8821,4.89584,4.84526,4.85891,79028.66602313,0
+SCD.US,D,20060628,000000,4.8821,4.89896,4.87239,4.87605,79028.66602313,0
+SCD.US,D,20060629,000000,4.8821,4.99051,4.85891,4.91647,403178.5531208,0
+SCD.US,D,20060630,000000,4.91271,4.9293,4.89274,4.90612,197417.26744032,0
+SCD.US,D,20060703,000000,4.91904,4.97586,4.91904,4.97586,138071.84256196,0
+SCD.US,D,20060705,000000,4.97273,4.97273,4.90612,4.92197,155973.2369974,0
+SCD.US,D,20060706,000000,4.92197,4.97027,4.92197,4.93637,206659.3015052,0
+SCD.US,D,20060707,000000,4.94313,4.94955,4.90612,4.91647,415400.51576077,0
+SCD.US,D,20060710,000000,4.91904,4.94313,4.90612,4.91271,356665.0433077,0
+SCD.US,D,20060711,000000,4.91647,4.93288,4.90932,4.92197,382901.72678935,0
+SCD.US,D,20060712,000000,4.926,4.93637,4.91647,4.9293,395422.66432115,0
+SCD.US,D,20060713,000000,4.9019,4.91271,4.84911,4.87605,1248009.5815733,0
+SCD.US,D,20060714,000000,4.8788,4.8821,4.84526,4.85891,1665202.8555359,0
+SCD.US,D,20060717,000000,4.83902,4.86936,4.83902,4.86588,365001.42350317,0
+SCD.US,D,20060718,000000,4.83902,4.8788,4.83902,4.85891,361130.02599877,0
+SCD.US,D,20060719,000000,4.85891,4.926,4.85891,4.92197,618188.41976158,0
+SCD.US,D,20060720,000000,4.926,4.926,4.85507,4.90932,419881.86569045,0
+SCD.US,D,20060721,000000,4.89274,4.89274,4.84287,4.84911,111232.84469968,0
+SCD.US,D,20060724,000000,4.86194,4.90932,4.86194,4.89896,159841.36105406,0
+SCD.US,D,20060725,000000,4.88623,4.92197,4.8788,4.89584,232002.3337591,0
+SCD.US,D,20060726,000000,4.90932,5.01672,4.89584,4.9392,433894.40423366,0
+SCD.US,D,20060727,000000,4.94313,4.95927,4.91904,4.93637,149102.27023158,0
+SCD.US,D,20060728,000000,4.93288,4.9962,4.9293,4.96238,241248.73242093,0
+SCD.US,D,20060731,000000,4.95267,4.98667,4.94313,4.98667,236779.38513288,0
+SCD.US,D,20060801,000000,4.95927,4.97027,4.90612,4.96238,298510.06225043,0
+SCD.US,D,20060802,000000,4.94955,4.98667,4.94313,4.96238,248110.96999281,0
+SCD.US,D,20060803,000000,4.95927,5.00298,4.94313,4.9962,319385.92951476,0
+SCD.US,D,20060804,000000,5.01919,5.04331,5.01672,5.04331,489958.74334662,0
+SCD.US,D,20060807,000000,5.03661,5.04028,5.00656,5.01672,419881.86569045,0
+SCD.US,D,20060808,000000,5.02993,5.03661,5.01672,5.02333,243043.67292112,0
+SCD.US,D,20060809,000000,5.01919,5.04716,4.97586,5.00298,462229.3677043,0
+SCD.US,D,20060810,000000,4.98667,5.03661,4.96238,5.02993,193832.84218613,0
+SCD.US,D,20060811,000000,5.02708,5.02708,5.00298,5.02333,180420.43572506,0
+SCD.US,D,20060814,000000,5.02333,5.05641,5.02333,5.04028,162224.43099474,0
+SCD.US,D,20060815,000000,5.05072,5.07997,5.05072,5.05274,168185.3792942,0
+SCD.US,D,20060816,000000,5.08739,5.08739,5.05072,5.07997,135384.34198324,0
+SCD.US,D,20060817,000000,5.06759,5.08363,5.04716,5.07061,275549.00878798,0
+SCD.US,D,20060818,000000,5.04331,5.06062,5.02993,5.04331,194136.18167492,0
+SCD.US,D,20060821,000000,5.04028,5.06759,5.03661,5.04716,223064.73033226,0
+SCD.US,D,20060822,000000,5.04028,5.07061,5.03661,5.05641,222470.05399633,0
+SCD.US,D,20060823,000000,5.07061,5.13037,5.02333,5.04331,388566.97364469,0
+SCD.US,D,20060824,000000,5.04331,5.05274,5.03322,5.05274,218289.86125695,0
+SCD.US,D,20060825,000000,5.06062,5.1279,5.04716,5.07997,262423.57457709,0
+SCD.US,D,20060828,000000,5.05274,5.08739,5.05274,5.08739,288966.87099526,0
+SCD.US,D,20060829,000000,5.08739,5.10444,5.06319,5.10444,187567.46324864,0
+SCD.US,D,20060830,000000,5.09343,5.11057,5.08739,5.10031,223655.04207122,0
+SCD.US,D,20060831,000000,5.09343,5.1168,5.09343,5.11361,285390.08378573,0
+SCD.US,D,20060901,000000,5.1279,5.1279,5.11361,5.1279,175640.11090354,0
+SCD.US,D,20060905,000000,5.1279,5.1279,5.09343,5.11361,251685.57490384,0
+SCD.US,D,20060906,000000,5.08739,5.10444,5.06759,5.06759,237675.21865912,0
+SCD.US,D,20060907,000000,5.06319,5.06759,5.01919,5.05641,302682.61694512,0
+SCD.US,D,20060908,000000,5.04716,5.08739,5.04028,5.07997,165803.40050275,0
+SCD.US,D,20060911,000000,5.07997,5.07997,5.04028,5.06759,279423.67974008,0
+SCD.US,D,20060912,000000,5.07061,5.08363,5.04716,5.07317,225743.50171706,0
+SCD.US,D,20060913,000000,5.07997,5.09628,5.06759,5.08363,286577.25415913,0
+SCD.US,D,20060914,000000,5.07317,5.09059,5.07061,5.08739,161922.18265521,0
+SCD.US,D,20060915,000000,5.10444,5.10681,5.08363,5.08739,232002.3337591,0
+SCD.US,D,20060918,000000,5.09628,5.09628,5.06062,5.07685,240954.12212605,0
+SCD.US,D,20060919,000000,5.07317,5.10031,5.06062,5.07997,251095.26316488,0
+SCD.US,D,20060920,000000,5.06319,5.07317,5.04331,5.06759,243341.5566637,0
+SCD.US,D,20060921,000000,5.05274,5.07685,5.04331,5.05641,186981.51610664,0
+SCD.US,D,20060922,000000,5.04028,5.06062,5.02708,5.04331,156851.61213579,0
+SCD.US,D,20060925,000000,5.05072,5.07317,5.01672,5.06759,410337.58328605,0
+SCD.US,D,20060926,000000,5.06759,5.08739,5.02993,5.06759,285097.65578935,0
+SCD.US,D,20060927,000000,5.07061,5.08739,5.05274,5.08363,181316.2692513,0
+SCD.US,D,20060928,000000,5.08739,5.10681,5.06759,5.10681,211433.07943126,0
+SCD.US,D,20060929,000000,5.10681,5.1279,5.08363,5.09343,283011.378442,0
+SCD.US,D,20061002,000000,5.09343,5.12029,5.07685,5.1168,158355.21578884,0
+SCD.US,D,20061003,000000,5.11057,5.12029,5.07685,5.09628,269582.60474232,0
+SCD.US,D,20061004,000000,5.09059,5.13037,5.09059,5.1279,182804.59681499,0
+SCD.US,D,20061005,000000,5.13037,5.15071,5.1279,5.15071,244237.39018994,0
+SCD.US,D,20061006,000000,5.16025,5.16025,5.13037,5.14769,257948.77154285,0
+SCD.US,D,20061009,000000,5.15071,5.17078,5.13376,5.16785,161331.87091624,0
+SCD.US,D,20061010,000000,5.16785,5.17803,5.15071,5.17803,155363.2845721,0
+SCD.US,D,20061011,000000,5.18077,5.18453,5.15723,5.16785,179217.9892623,0
+SCD.US,D,20061012,000000,5.18453,5.20817,5.16025,5.20817,239454.88306995,0
+SCD.US,D,20061013,000000,5.21422,5.23457,5.18728,5.19791,296124.81001125,0
+SCD.US,D,20061016,000000,5.20817,5.20817,5.17803,5.20817,190852.91361102,0
+SCD.US,D,20061017,000000,5.21422,5.21422,5.16785,5.19479,253783.85489283,0
+SCD.US,D,20061018,000000,5.17803,5.19479,5.13376,5.14769,183995.04063609,0
+SCD.US,D,20061019,000000,5.14769,5.19479,5.14769,5.18728,228727.79488912,0
+SCD.US,D,20061020,000000,5.17803,5.19058,5.16785,5.17803,151795.2265565,0
+SCD.US,D,20061023,000000,5.16785,5.20442,5.16785,5.18728,303574.08587439,0
+SCD.US,D,20061024,000000,5.19058,5.24749,5.17803,5.21862,458054.63071114,0
+SCD.US,D,20061025,000000,5.20817,5.24118,5.20817,5.22137,192940.28210761,0
+SCD.US,D,20061026,000000,5.23852,5.25162,5.21862,5.24749,271671.06438814,0
+SCD.US,D,20061027,000000,5.25162,5.27838,5.22789,5.22789,209941.47841984,0
+SCD.US,D,20061030,000000,5.23457,5.26783,5.21422,5.26215,218887.8110406,0
+SCD.US,D,20061031,000000,5.25436,5.26215,5.23457,5.24428,212020.11772251,0
+SCD.US,D,20061101,000000,5.24118,5.26215,5.20817,5.23118,183106.84515453,0
+SCD.US,D,20061102,000000,5.20817,5.20817,5.15723,5.15723,344731.14406715,0
+SCD.US,D,20061103,000000,5.16025,5.17391,5.14769,5.16025,119582.31868602,0
+SCD.US,D,20061106,000000,5.164,5.19058,5.164,5.19058,217987.61291741,0
+SCD.US,D,20061107,000000,5.20442,5.25436,5.18077,5.21029,158944.43637858,0
+SCD.US,D,20061108,000000,5.21029,5.25162,5.19791,5.22414,189064.52000627,0
+SCD.US,D,20061109,000000,5.25162,5.25886,5.21862,5.21862,182206.64703133,0
+SCD.US,D,20061110,000000,5.23457,5.25436,5.21862,5.24428,168788.78482405,0
+SCD.US,D,20061113,000000,5.25162,5.26215,5.23852,5.24118,253182.63166146,0
+SCD.US,D,20061114,000000,5.25436,5.28562,5.25162,5.27481,289561.54733119,0
+SCD.US,D,20061115,000000,5.26215,5.28562,5.23852,5.26482,255264.54441184,0
+SCD.US,D,20061116,000000,5.26215,5.30542,5.26215,5.28177,244532.00048481,0
+SCD.US,D,20061117,000000,5.27838,5.29158,5.24118,5.27838,295825.83511942,0
+SCD.US,D,20061120,000000,5.29158,5.37442,5.27481,5.32135,564510.42403704,0
+SCD.US,D,20061121,000000,5.3253,5.33172,5.30542,5.31182,211729.87202461,0
+SCD.US,D,20061122,000000,5.30542,5.35141,5.28562,5.33172,437179.85459604,0
+SCD.US,D,20061124,000000,5.37442,5.37442,5.32135,5.36233,149696.94656752,0
+SCD.US,D,20061127,000000,5.36233,5.36883,5.32135,5.33869,328925.84732223,0
+SCD.US,D,20061128,000000,5.35141,5.38231,5.29158,5.35141,329826.04544542,0
+SCD.US,D,20061129,000000,5.35499,5.41603,5.35141,5.39239,257051.84686736,0
+SCD.US,D,20061130,000000,5.39486,5.41603,5.38671,5.41603,264213.05933109,0
+SCD.US,D,20061201,000000,5.40604,5.4119,5.34868,5.39798,314016.38410354,0
+SCD.US,D,20061204,000000,5.35499,5.40604,5.35499,5.40247,318483.54909309,0
+SCD.US,D,20061205,000000,5.40247,5.40604,5.37442,5.39798,228727.79488912,0
+SCD.US,D,20061206,000000,5.40604,5.41814,5.37781,5.38231,245719.17085819,0
+SCD.US,D,20061207,000000,5.38918,5.4297,5.38918,5.39486,316699.52008529,0
+SCD.US,D,20061208,000000,5.41814,5.42556,5.38231,5.40247,217096.14398812,0
+SCD.US,D,20061211,000000,5.40247,5.42116,5.40247,5.41603,201888.79702684,0
+SCD.US,D,20061212,000000,5.41814,5.43629,5.39798,5.41814,420177.56713455,0
+SCD.US,D,20061213,000000,5.41814,5.43629,5.40979,5.41814,244237.39018994,0
+SCD.US,D,20061214,000000,5.41603,5.43629,5.37442,5.40247,282406.88176291,0
+SCD.US,D,20061215,000000,5.41603,5.44252,5.41603,5.41814,232607.92158743,0
+SCD.US,D,20061218,000000,5.43629,5.45599,5.41814,5.44252,212321.27491282,0
+SCD.US,D,20061219,000000,5.43234,5.47551,5.4119,5.47551,855864.72956995,0
+SCD.US,D,20061220,000000,5.49961,5.52234,5.44252,5.52234,413023.99271552,0
+SCD.US,D,20061221,000000,5.53674,5.54049,5.46854,5.53335,276732.90571364,0
+SCD.US,D,20061222,000000,5.49961,5.52234,5.46002,5.48669,285097.65578935,0
+SCD.US,D,20061226,000000,5.49961,5.53674,5.49961,5.52052,182804.59681499,0
+SCD.US,D,20061227,000000,5.52583,5.5438,5.52583,5.54049,212020.11772251,0
+SCD.US,D,20061228,000000,5.5438,5.67109,5.52234,5.5755,778626.63945005,0
+SCD.US,D,20061229,000000,5.56661,5.58301,5.52583,5.56661,204266.41122134,0
+SCD.US,D,20070103,000000,5.56661,5.56954,5.52234,5.5438,295223.52073881,0
+SCD.US,D,20070104,000000,5.52949,5.55287,5.49613,5.54049,277038.42750091,0
+SCD.US,D,20070105,000000,5.52234,5.52949,5.492,5.49961,156561.36643788,0
+SCD.US,D,20070108,000000,5.503,5.51327,5.46854,5.50639,168185.3792942,0
+SCD.US,D,20070109,000000,5.503,5.50639,5.46854,5.49961,221273.06327977,0
+SCD.US,D,20070110,000000,5.47148,5.503,5.46634,5.49961,247814.17739946,0
+SCD.US,D,20070111,000000,5.49613,5.54892,5.48293,5.5438,232306.76439712,0
+SCD.US,D,20070112,000000,5.52583,5.56661,5.51327,5.54049,254076.28288923,0
+SCD.US,D,20070116,000000,5.54892,5.5755,5.52234,5.56661,175343.3183102,0
+SCD.US,D,20070117,000000,5.56954,5.5732,5.53335,5.55287,249003.53007133,0
+SCD.US,D,20070118,000000,5.5732,5.5755,5.49613,5.56037,228130.93625471,0
+SCD.US,D,20070119,000000,5.54892,5.5556,5.49961,5.54892,181616.33529235,0
+SCD.US,D,20070122,000000,5.54892,5.54892,5.49613,5.51593,235585.66786406,0
+SCD.US,D,20070123,000000,5.52052,5.53335,5.49613,5.52583,300595.24844853,0
+SCD.US,D,20070124,000000,5.53674,5.57971,5.52052,5.53674,511728.26183872,0
+SCD.US,D,20070125,000000,5.54049,5.54892,5.49613,5.50987,192647.85411122,0
+SCD.US,D,20070126,000000,5.49613,5.51327,5.47551,5.50639,225151.00767961,0
+SCD.US,D,20070129,000000,5.503,5.51327,5.47551,5.49613,159542.38616223,0
+SCD.US,D,20070130,000000,5.49961,5.52052,5.49613,5.52052,166103.46654382,0
+SCD.US,D,20070131,000000,5.50639,5.5438,5.49613,5.5438,181903.30754254,0
+SCD.US,D,20070201,000000,5.54653,5.54892,5.52052,5.54892,238569.96103612,0
+SCD.US,D,20070202,000000,5.54049,5.59026,5.53674,5.57971,237969.82895398,0
+SCD.US,D,20070205,000000,5.59026,5.59309,5.56661,5.59026,145533.12106675,0
+SCD.US,D,20070206,000000,5.51327,5.60244,5.51327,5.59969,268086.63913396,0
+SCD.US,D,20070207,000000,5.59969,5.61298,5.5755,5.59026,160737.19458029,0
+SCD.US,D,20070208,000000,5.59309,5.59309,5.56661,5.58769,198318.55671277,0
+SCD.US,D,20070209,000000,5.59969,5.60244,5.56661,5.56954,157457.19996413,0
+SCD.US,D,20070212,000000,5.59026,5.59666,5.54892,5.56661,240365.99268556,0
+SCD.US,D,20070213,000000,5.57971,5.61298,5.56661,5.60721,370368.78661592,0
+SCD.US,D,20070214,000000,5.62306,5.66806,5.6107,5.66,403778.68520294,0
+SCD.US,D,20070215,000000,5.66806,5.67109,5.63993,5.66806,277924.44068399,0
+SCD.US,D,20070216,000000,5.65697,5.65697,5.62306,5.65349,223655.04207122,0
+SCD.US,D,20070220,000000,5.65349,5.67979,5.62022,5.65697,237375.15261806,0
+SCD.US,D,20070221,000000,5.63993,5.70747,5.61298,5.67686,515021.35024577,0
+SCD.US,D,20070222,000000,5.66806,5.68336,5.64414,5.66402,263928.26937938,0
+SCD.US,D,20070223,000000,5.66402,5.70096,5.66,5.67979,229919.32985948,0
+SCD.US,D,20070226,000000,5.68749,5.69088,5.64992,5.66806,221579.67621629,0
+SCD.US,D,20070227,000000,5.64763,5.64763,5.54892,5.55287,302983.77413543,0
+SCD.US,D,20070228,000000,5.5556,5.62306,5.55287,5.57971,172959.15722027,0
+SCD.US,D,20070301,000000,5.54892,5.5755,5.47551,5.56422,209941.47841984,0
+SCD.US,D,20070302,000000,5.5732,5.58769,5.492,5.52234,178923.37896744,0
+SCD.US,D,20070305,000000,5.50987,5.54049,5.48293,5.48293,221579.67621629,0
+SCD.US,D,20070306,000000,5.51327,5.56661,5.492,5.53674,260630.81637537,0
+SCD.US,D,20070307,000000,5.53674,5.56661,5.50987,5.54892,225151.00767961,0
+SCD.US,D,20070308,000000,5.58301,5.60721,5.56661,5.59026,169088.85086512,0
+SCD.US,D,20070309,000000,5.60244,5.61298,5.57971,5.59309,144330.67460399,0
+SCD.US,D,20070312,000000,5.57971,5.59969,5.51327,5.59026,174454.0316794,0
+SCD.US,D,20070313,000000,5.56661,5.5732,5.492,5.492,117798.28967823,0
+SCD.US,D,20070314,000000,5.50639,5.54892,5.43234,5.503,244237.39018994,0
+SCD.US,D,20070315,000000,5.53335,5.54653,5.47148,5.53674,159841.36105406,0
+SCD.US,D,20070316,000000,5.54653,5.5556,5.50987,5.5438,110340.28462117,0
+SCD.US,D,20070319,000000,5.5438,5.58769,5.5438,5.57971,94239.286432127,0
+SCD.US,D,20070320,000000,5.56661,5.62654,5.56661,5.59026,181316.2692513,0
+SCD.US,D,20070321,000000,5.6107,5.71444,5.58769,5.68336,185791.07228554,0
+SCD.US,D,20070322,000000,5.66806,5.72121,5.66,5.71819,184289.65093096,0
+SCD.US,D,20070323,000000,5.72818,5.73065,5.64992,5.69793,187567.46324864,0
+SCD.US,D,20070326,000000,5.69793,5.71049,5.64414,5.71049,217096.14398812,0
+SCD.US,D,20070327,000000,5.71819,5.74147,5.67456,5.71444,355471.32603887,0
+SCD.US,D,20070328,000000,5.69391,5.70747,5.66806,5.70096,133899.28786726,0
+SCD.US,D,20070329,000000,5.71819,5.75108,5.67686,5.70325,153873.86585916,0
+SCD.US,D,20070330,000000,5.70747,5.71049,5.67686,5.71049,189064.52000627,0
+SCD.US,D,20070402,000000,5.71444,5.71819,5.68749,5.70747,106163.36532951,0
+SCD.US,D,20070403,000000,5.71444,5.75108,5.70325,5.73652,186669.44742394,0
+SCD.US,D,20070404,000000,5.74147,5.77153,5.71819,5.7686,188462.20562564,0
+SCD.US,D,20070405,000000,5.77153,5.77437,5.74807,5.76374,137473.8927783,0
+SCD.US,D,20070409,000000,5.77153,5.78344,5.75108,5.77822,200989.69005288,0
+SCD.US,D,20070410,000000,5.77822,5.7817,5.75705,5.76374,161027.44027821,0
+SCD.US,D,20070411,000000,5.77153,5.77437,5.73442,5.76374,105269.71410174,0
+SCD.US,D,20070412,000000,5.77153,5.78344,5.74807,5.77822,124054.93942179,0
+SCD.US,D,20070413,000000,5.77822,5.81781,5.77437,5.81781,159542.38616223,0
+SCD.US,D,20070416,000000,5.81781,5.85044,5.80169,5.83147,263928.26937938,0
+SCD.US,D,20070417,000000,5.82194,5.84631,5.80499,5.80745,207857.38337097,0
+SCD.US,D,20070418,000000,5.80745,5.83505,5.80169,5.83505,311329.97467406,0
+SCD.US,D,20070419,000000,5.83505,5.87372,5.80745,5.84192,231407.65742316,0
+SCD.US,D,20070420,000000,5.84741,5.87372,5.84192,5.8685,194136.18167492,0
+SCD.US,D,20070423,000000,5.86171,5.90221,5.85475,5.87143,179820.30364291,0
+SCD.US,D,20070424,000000,5.87858,5.88187,5.85044,5.8652,175640.11090354,0
+SCD.US,D,20070425,000000,5.8685,5.91496,5.85475,5.90524,462229.3677043,0
+SCD.US,D,20070426,000000,5.90524,5.90524,5.88187,5.89846,198318.55671277,0
+SCD.US,D,20070427,000000,5.88802,5.90836,5.8685,5.90221,192647.85411122,0
+SCD.US,D,20070430,000000,6.16698,6.16698,5.85475,5.8652,133003.45434103,0
+SCD.US,D,20070501,000000,5.87858,5.87858,5.83505,5.87858,183398.18200168,0
+SCD.US,D,20070502,000000,5.87858,5.91496,5.87372,5.90836,302085.7583107,0
+SCD.US,D,20070503,000000,5.90836,5.9617,5.90836,5.9551,224256.26530261,0
+SCD.US,D,20070504,000000,5.95913,5.98177,5.93906,5.9551,260337.29722974,0
+SCD.US,D,20070507,000000,5.9617,5.96664,5.93906,5.93906,388865.94853652,0
+SCD.US,D,20070508,000000,5.92806,5.9463,5.91872,5.93585,208448.78625918,0
+SCD.US,D,20070509,000000,5.91872,5.96664,5.91496,5.96664,356358.43037118,0
+SCD.US,D,20070510,000000,5.94291,5.9551,5.91193,5.91193,238269.89499504,0
+SCD.US,D,20070511,000000,5.93164,5.9551,5.91496,5.94291,168788.78482405,0
+SCD.US,D,20070514,000000,5.9495,5.95913,5.91496,5.92504,192940.28210761,0
+SCD.US,D,20070515,000000,5.92303,5.9495,5.91193,5.92303,189064.52000627,0
+SCD.US,D,20070516,000000,5.89846,5.94291,5.89168,5.93906,244237.39018994,0
+SCD.US,D,20070517,000000,5.92806,5.93906,5.91193,5.93585,204266.41122134,0
+SCD.US,D,20070518,000000,6.07285,6.24122,6.07285,6.16698,1114906.8326516,0
+SCD.US,D,20070521,000000,6.19484,6.2239,6.1207,6.13253,562725.30388,0
+SCD.US,D,20070522,000000,6.13253,6.1515,6.0998,6.13253,557642.73071894,0
+SCD.US,D,20070523,000000,6.13949,6.25808,6.13949,6.15919,682609.87090557,0
+SCD.US,D,20070524,000000,6.15607,6.16313,6.07525,6.10292,243341.5566637,0
+SCD.US,D,20070525,000000,6.09669,6.13253,6.09055,6.10934,178031.91003817,0
+SCD.US,D,20070529,000000,6.11722,6.15607,6.10934,6.13253,301494.35542249,0
+SCD.US,D,20070530,000000,6.13253,6.1767,6.11346,6.1767,303875.24306471,0
+SCD.US,D,20070531,000000,6.18642,6.20951,6.14737,6.18229,536183.09861106,0
+SCD.US,D,20070601,000000,6.18642,6.22014,6.16313,6.1767,486383.04728635,0
+SCD.US,D,20070604,000000,6.1767,6.19733,6.1701,6.19027,305663.63666946,0
+SCD.US,D,20070605,000000,6.1767,6.19733,6.15607,6.19733,224848.75934005,0
+SCD.US,D,20070606,000000,6.1701,6.19484,6.10669,6.14737,197417.26744032,0
+SCD.US,D,20070607,000000,6.15607,6.15607,6.04628,6.08276,254672.05037439,0
+SCD.US,D,20070608,000000,6.07285,6.10292,6.01614,6.07525,410632.1935809,0
+SCD.US,D,20070611,000000,6.07525,6.17395,6.07104,6.10292,164911.93157346,0
+SCD.US,D,20070612,000000,6.08652,6.09422,6.01614,6.02622,164911.93157346,0
+SCD.US,D,20070613,000000,6.05527,6.15607,6.04317,6.13253,386182.81255477,0
+SCD.US,D,20070614,000000,6.14361,6.19484,6.13006,6.1767,294337.50755573,0
+SCD.US,D,20070615,000000,6.19484,6.20666,6.18229,6.19484,147318.24122378,0
+SCD.US,D,20070618,000000,6.19733,6.24396,6.1767,6.19027,200094.94767589,0
+SCD.US,D,20070619,000000,6.17395,6.23737,6.1701,6.19733,143731.6336711,0
+SCD.US,D,20070620,000000,6.24122,6.24122,6.1515,6.15333,172065.50599251,0
+SCD.US,D,20070621,000000,6.10292,6.17395,6.09669,6.15607,200989.69005288,0
+SCD.US,D,20070622,000000,6.1701,6.1701,6.09669,6.11722,138962.220342,0
+SCD.US,D,20070625,000000,6.12683,6.14737,6.0998,6.11346,199199.11414965,0
+SCD.US,D,20070626,000000,6.11346,6.19027,6.09669,6.1767,263610.74495047,0
+SCD.US,D,20070627,000000,6.15607,6.21712,6.13949,6.21712,239454.88306995,0
+SCD.US,D,20070628,000000,6.21712,6.2239,6.19484,6.19484,254381.8046765,0
+SCD.US,D,20070629,000000,6.20136,6.2458,6.15607,6.1767,213221.47303601,0
+SCD.US,D,20070702,000000,6.1767,6.21419,6.1515,6.21419,135384.34198324,0
+SCD.US,D,20070703,000000,6.21712,6.21712,6.18642,6.21712,55774.093415057,0
+SCD.US,D,20070705,000000,6.18642,6.21712,6.15607,6.19484,101980.99029165,0
+SCD.US,D,20070706,000000,6.18642,6.21712,6.1767,6.21712,129125.5099412,0
+SCD.US,D,20070709,000000,6.2239,6.22646,6.17395,6.20374,155668.80635937,0
+SCD.US,D,20070710,000000,6.20374,6.21712,6.17395,6.17395,170880.5179176,0
+SCD.US,D,20070711,000000,6.20951,6.20951,6.13253,6.16313,123458.08078737,0
+SCD.US,D,20070712,000000,6.1767,6.25358,6.16698,6.25358,155668.80635937,0
+SCD.US,D,20070713,000000,6.25039,6.30143,6.21712,6.2775,302085.7583107,0
+SCD.US,D,20070716,000000,6.30749,6.30749,6.25039,6.29098,139260.10408458,0
+SCD.US,D,20070717,000000,6.31811,6.31811,6.23737,6.27027,140158.1199093,0
+SCD.US,D,20070718,000000,6.28722,6.28722,6.21419,6.25358,128222.03837028,0
+SCD.US,D,20070719,000000,6.28136,6.28456,6.24396,6.27293,128829.80849709,0
+SCD.US,D,20070720,000000,6.2775,6.31141,6.06717,6.19484,114813.99650616,0
+SCD.US,D,20070723,000000,6.20374,6.23737,6.18642,6.20951,131215.06073627,0
+SCD.US,D,20070724,000000,6.18229,6.24122,6.11722,6.16698,359942.85562539,0
+SCD.US,D,20070725,000000,6.18128,6.19733,6.04894,6.09669,208754.30804646,0
+SCD.US,D,20070726,000000,6.00495,6.01943,5.85868,5.95913,276439.38656801,0
+SCD.US,D,20070727,000000,5.9463,6.03639,5.82487,5.85868,212020.11772251,0
+SCD.US,D,20070730,000000,5.8685,5.91193,5.84741,5.91193,104372.78942627,0
+SCD.US,D,20070731,000000,5.96664,6.01301,5.88554,5.90836,135983.38291612,0
+SCD.US,D,20070801,000000,5.89544,5.90836,5.80499,5.89168,157156.04277382,0
+SCD.US,D,20070802,000000,5.9507,5.9507,5.89544,5.92504,115103.15105483,0
+SCD.US,D,20070803,000000,5.93906,5.94291,5.87372,5.88554,93342.361756646,0
+SCD.US,D,20070806,000000,5.91496,5.91496,5.63003,5.83505,233502.66396444,0
+SCD.US,D,20070807,000000,5.85044,5.92303,5.80993,5.89544,164016.09804722,0
+SCD.US,D,20070808,000000,5.91193,6.00184,5.89846,5.9507,138665.42774864,0
+SCD.US,D,20070809,000000,5.85475,6.1515,5.83147,5.84631,134493.9642032,0
+SCD.US,D,20070810,000000,5.7247,5.82789,5.63993,5.82789,254076.28288923,0
+SCD.US,D,20070813,000000,5.88802,5.88802,5.77153,5.80169,439271.58768958,0
+SCD.US,D,20070814,000000,5.82194,5.82194,5.55287,5.69793,170880.5179176,0
+SCD.US,D,20070815,000000,5.63718,5.70747,5.54892,5.5755,214111.85081606,0
+SCD.US,D,20070816,000000,5.27123,5.50639,5.26482,5.47148,401391.25066528,0
+SCD.US,D,20070817,000000,5.62654,5.7686,5.51327,5.70747,172665.63807463,0
+SCD.US,D,20070820,000000,5.75477,5.76374,5.64992,5.74486,95124.208465964,0
+SCD.US,D,20070821,000000,5.74486,5.84631,5.69793,5.79087,112424.37967003,0
+SCD.US,D,20070822,000000,5.82487,5.87858,5.79087,5.87858,203677.19063161,0
+SCD.US,D,20070823,000000,5.93585,5.93585,5.80169,5.85868,122570.97645506,0
+SCD.US,D,20070824,000000,5.8685,5.9617,5.84192,5.92303,102285.42092968,0
+SCD.US,D,20070827,000000,5.93585,5.93585,5.84631,5.87372,64406.175054624,0
+SCD.US,D,20070828,000000,5.8652,5.91496,5.83779,5.86171,367997.71931686,0
+SCD.US,D,20070829,000000,5.89846,5.89846,5.83779,5.89544,153282.46297095,0
+SCD.US,D,20070830,000000,5.84741,5.88802,5.84631,5.86171,101398.31659737,0
+SCD.US,D,20070831,000000,5.91872,5.95913,5.88187,5.93164,189356.94800266,0
+SCD.US,D,20070904,000000,5.92806,5.96921,5.90836,5.93906,362922.78420049,0
+SCD.US,D,20070905,000000,5.90221,5.92504,5.8652,5.89544,101980.99029165,0
+SCD.US,D,20070906,000000,5.89544,5.95913,5.89544,5.9463,65007.398285998,0
+SCD.US,D,20070907,000000,5.90836,5.91193,5.80993,5.83505,201288.66494472,0
+SCD.US,D,20070910,000000,5.88187,5.91496,5.80993,5.87372,195628.87383557,0
+SCD.US,D,20070911,000000,5.89846,5.93906,5.88554,5.92303,104665.21742266,0
+SCD.US,D,20070912,000000,5.91496,5.96921,5.88554,5.93164,117193.79299913,0
+SCD.US,D,20070913,000000,5.9495,6.01614,5.93585,6.00184,88869.741020887,0
+SCD.US,D,20070914,000000,5.96921,5.99616,5.92504,5.95913,138962.220342,0
+SCD.US,D,20070917,000000,5.9551,5.96664,5.89846,5.91193,111834.06793106,0
+SCD.US,D,20070918,000000,5.93585,6.07285,5.91193,6.05902,190563.75906236,0
+SCD.US,D,20070919,000000,6.07909,6.1515,6.07104,6.09422,161922.18265521,0
+SCD.US,D,20070920,000000,6.09055,6.13006,6.04894,6.05902,274952.15015356,0
+SCD.US,D,20070921,000000,6.12683,6.13006,6.07909,6.10934,118688.66745827,0
+SCD.US,D,20070924,000000,6.10934,6.13949,6.08276,6.12419,101694.01804147,0
+SCD.US,D,20070925,000000,6.0998,6.16313,6.07909,6.1515,520373.43726917,0
+SCD.US,D,20070926,000000,6.16698,6.16698,6.11722,6.1515,244532.00048481,0
+SCD.US,D,20070927,000000,6.15333,6.15333,6.0998,6.1207,73056.806231275,0
+SCD.US,D,20070928,000000,6.14361,6.14361,6.02246,6.10292,135683.31687507,0
+SCD.US,D,20071001,000000,6.10934,6.16698,6.10934,6.1515,206182.46928721,0
+SCD.US,D,20071002,000000,6.1515,6.16698,6.10934,6.16698,114508.47471889,0
+SCD.US,D,20071003,000000,6.15919,6.17395,6.13637,6.1515,144181.18715808,0
+SCD.US,D,20071004,000000,6.16313,6.16313,6.11722,6.13006,95427.547954752,0
+SCD.US,D,20071005,000000,6.16313,6.21712,6.12683,6.20374,144330.67460399,0
+SCD.US,D,20071008,000000,6.22014,6.22646,6.18642,6.22014,237071.81312927,0
+SCD.US,D,20071009,000000,6.2239,6.27293,6.2239,6.27293,62624.328345305,0
+SCD.US,D,20071010,000000,6.27293,6.27293,6.20666,6.23416,93635.880902271,0
+SCD.US,D,20071011,000000,6.29438,6.29685,6.19733,6.21419,121969.75322368,0
+SCD.US,D,20071012,000000,6.23416,6.2458,6.21712,6.23031,59048.632285029,0
+SCD.US,D,20071015,000000,6.25039,6.25039,6.15607,6.20951,82002.047702794,0
+SCD.US,D,20071016,000000,6.19733,6.21712,6.1515,6.1767,73359.054570823,0
+SCD.US,D,20071017,000000,6.18642,6.18642,6.11722,6.1515,131807.55477372,0
+SCD.US,D,20071018,000000,6.13949,6.13949,6.07104,6.10934,103481.32049699,0
+SCD.US,D,20071019,000000,6.09669,6.0998,6.01301,6.02758,214111.85081606,0
+SCD.US,D,20071022,000000,6.00862,6.07285,5.96921,6.07285,218887.8110406,0
+SCD.US,D,20071023,000000,6.11722,6.13949,6.04005,6.07104,556156.58545372,0
+SCD.US,D,20071024,000000,6.07104,6.07285,5.99295,6.07285,121072.8285482,0
+SCD.US,D,20071025,000000,6.07104,6.14361,6.04005,6.14361,74855.020179197,0
+SCD.US,D,20071026,000000,6.14737,6.16313,6.10669,6.1207,110036.94513237,0
+SCD.US,D,20071029,000000,6.12419,6.14737,6.09669,6.11346,91851.851894473,0
+SCD.US,D,20071030,000000,6.10934,6.10934,6.06717,6.08276,97217.032708751,0
+SCD.US,D,20071031,000000,6.11346,6.13637,6.10669,6.13006,134493.9642032,0
+SCD.US,D,20071101,000000,6.10669,6.1207,6.03189,6.04628,150298.16979889,0
+SCD.US,D,20071102,000000,6.06323,6.09055,5.91872,5.96664,130314.86261305,0
+SCD.US,D,20071105,000000,5.91872,6.01614,5.91496,5.976,121072.8285482,0
+SCD.US,D,20071106,000000,6.04005,6.05527,5.97847,6.05527,161631.9369573,0
+SCD.US,D,20071107,000000,6.03639,6.03639,5.85868,5.85868,220671.84004841,0
+SCD.US,D,20071108,000000,5.86171,5.9495,5.78775,5.9495,343844.03973484,0
+SCD.US,D,20071109,000000,5.90221,5.90221,5.80499,5.86171,108252.91612457,0
+SCD.US,D,20071112,000000,5.85044,5.87143,5.67979,5.70325,432412.62356542,0
+SCD.US,D,20071113,000000,5.75108,5.86171,5.75108,5.82789,217688.63802557,0
+SCD.US,D,20071114,000000,5.89168,5.89168,5.83779,5.84192,127337.11633643,0
+SCD.US,D,20071115,000000,5.84192,5.88187,5.79087,5.85868,173859.35534346,0
+SCD.US,D,20071116,000000,5.85475,5.8685,5.78775,5.79087,133899.28786726,0
+SCD.US,D,20071119,000000,5.82789,5.87372,5.79087,5.80499,181903.30754254,0
+SCD.US,D,20071120,000000,5.80499,5.87372,5.71819,5.82194,155019.57256142,0
+SCD.US,D,20071121,000000,5.73065,5.7686,5.63003,5.71444,191158.4353983,0
+SCD.US,D,20071123,000000,5.79847,5.79847,5.73442,5.7686,88869.741020887,0
+SCD.US,D,20071126,000000,5.75705,5.78344,5.70325,5.70325,105866.57273616,0
+SCD.US,D,20071127,000000,5.7686,5.81478,5.7247,5.81478,508453.72296876,0
+SCD.US,D,20071128,000000,5.79481,5.90524,5.72121,5.89846,178688.78188078,0
+SCD.US,D,20071129,000000,5.81478,5.93164,5.81478,5.92806,135989.92981157,0
+SCD.US,D,20071130,000000,6.05527,6.06323,5.99295,6.01614,615009.90202475,0
+SCD.US,D,20071203,000000,6.02246,6.02622,5.95913,6.01301,95427.547954752,0
+SCD.US,D,20071204,000000,5.91193,6.01301,5.91193,5.99616,126457.6500488,0
+SCD.US,D,20071205,000000,6.07909,6.07909,5.9551,5.97847,202188.86306791,0
+SCD.US,D,20071206,000000,6.00862,6.05902,5.92303,6.05902,176239.15183644,0
+SCD.US,D,20071207,000000,6.10934,6.10934,6.03189,6.04317,134022.58773141,0
+SCD.US,D,20071210,000000,6.11722,6.11722,6.02622,6.07909,140852.0908261,0
+SCD.US,D,20071211,000000,6.08276,6.09055,5.90221,5.91496,183630.59678986,0
+SCD.US,D,20071212,000000,6.05902,6.10934,5.88802,5.91496,116904.63845048,0
+SCD.US,D,20071213,000000,5.87372,5.98177,5.84631,5.94291,135090.8228376,0
+SCD.US,D,20071214,000000,6.04317,6.04317,5.87372,5.90836,150901.57532874,0
+SCD.US,D,20071217,000000,5.99616,5.99616,5.80169,5.82194,121662.04913793,0
+SCD.US,D,20071218,000000,5.94291,5.94291,5.7686,5.86171,215615.45446911,0
+SCD.US,D,20071219,000000,6.01943,6.0998,5.80169,5.92504,294632.1178506,0
+SCD.US,D,20071220,000000,6.02622,6.09669,5.98928,5.99616,479107.2641524,0
+SCD.US,D,20071221,000000,6.10934,6.1207,5.9463,5.9495,408246.94134174,0
+SCD.US,D,20071224,000000,6.03639,6.24396,6.00495,6.09669,305663.63666946,0
+SCD.US,D,20071226,000000,6.32663,6.33451,5.99927,6.33451,3455956.6161018,0
+SCD.US,D,20071227,000000,6.25039,6.2775,6.15333,6.22014,375699.0506545,0
+SCD.US,D,20071228,000000,6.29685,6.29685,6.11722,6.14361,275549.00878798,0
+SCD.US,D,20071231,000000,6.20374,6.20374,6.00184,6.05224,272755.66673296,0
+SCD.US,D,20080102,000000,6.11346,6.11346,5.91496,5.92806,248046.59218764,0
+SCD.US,D,20080103,000000,5.93585,5.98928,5.92806,5.98928,129412.48219139,0
+SCD.US,D,20080104,000000,5.9551,5.9551,5.84192,5.89544,195326.62549602,0
+SCD.US,D,20080107,000000,5.9507,5.9507,5.75705,5.89544,238569.96103612,0
+SCD.US,D,20080108,000000,5.87143,5.92806,5.78775,5.83779,176717.07520367,0
+SCD.US,D,20080109,000000,5.89168,5.93906,5.80745,5.93906,144376.50287208,0
+SCD.US,D,20080110,000000,5.9507,6.07104,5.85044,6.01943,263021.52436074,0
+SCD.US,D,20080111,000000,6.03189,6.03189,5.89168,5.94291,226461.47791714,0
+SCD.US,D,20080114,000000,5.94291,5.9507,5.8652,5.92303,282704.7655055,0
+SCD.US,D,20080115,000000,5.87143,5.89168,5.7817,5.81478,206360.32661337,0
+SCD.US,D,20080116,000000,5.7686,5.80169,5.61701,5.71444,266352.80299119,0
+SCD.US,D,20080117,000000,5.75705,5.75705,5.50639,5.59969,279423.67974008,0
+SCD.US,D,20080118,000000,5.66,5.77437,5.46351,5.56661,195423.7377784,0
+SCD.US,D,20080122,000000,5.43234,5.46002,5.30138,5.42116,505767.31353928,0
+SCD.US,D,20080123,000000,5.36883,5.51593,5.24428,5.51593,418989.30561193,0
+SCD.US,D,20080124,000000,5.67456,5.82789,5.53335,5.82789,372467.0666049,0
+SCD.US,D,20080125,000000,5.88187,5.88187,5.58301,5.67109,448209.19111643,0
+SCD.US,D,20080128,000000,5.67686,5.68336,5.62654,5.67456,262242.44380321,0
+SCD.US,D,20080129,000000,5.77437,5.77437,5.67456,5.76054,182611.46339946,0
+SCD.US,D,20080130,000000,5.82789,5.82789,5.72121,5.80499,292959.3860653,0
+SCD.US,D,20080131,000000,5.79481,5.88187,5.73652,5.87143,360030.14756461,0
+SCD.US,D,20080201,000000,5.87143,5.93585,5.85044,5.91193,238569.96103612,0
+SCD.US,D,20080204,000000,5.93585,5.93585,5.85044,5.87143,171675.96571373,0
+SCD.US,D,20080205,000000,5.83779,5.83779,5.65697,5.71049,162983.87086596,0
+SCD.US,D,20080206,000000,5.74486,5.79847,5.64992,5.65697,231108.68253134,0
+SCD.US,D,20080207,000000,5.67686,5.74486,5.67686,5.74486,122168.34238541,0
+SCD.US,D,20080208,000000,5.7817,5.7817,5.68336,5.73065,190852.91361102,0
+SCD.US,D,20080211,000000,5.76374,5.76374,5.70096,5.73065,205751.46533731,0
+SCD.US,D,20080212,000000,5.74147,5.76054,5.71819,5.76054,185193.12250188,0
+SCD.US,D,20080213,000000,5.76054,5.80169,5.69088,5.70096,291048.78374564,0
+SCD.US,D,20080214,000000,5.64992,5.69391,5.503,5.50987,256376.42548766,0
+SCD.US,D,20080215,000000,5.50639,5.66402,5.48669,5.64414,133143.12144378,0
+SCD.US,D,20080219,000000,5.61298,5.71819,5.5556,5.71049,186585.42893242,0
+SCD.US,D,20080220,000000,5.65697,5.82487,5.55287,5.67686,97705.86756838,0
+SCD.US,D,20080221,000000,5.7247,5.80745,5.6107,5.76054,189356.94800266,0
+SCD.US,D,20080222,000000,5.75705,5.75705,5.62306,5.71819,170296.75307407,0
+SCD.US,D,20080225,000000,5.75477,5.79087,5.68749,5.79087,227884.33652642,0
+SCD.US,D,20080226,000000,5.77822,5.9551,5.72121,5.93585,632865.46819209,0
+SCD.US,D,20080227,000000,5.93164,5.93164,5.72121,5.76054,272862.5993585,0
+SCD.US,D,20080228,000000,5.77153,5.77153,5.67456,5.72121,185249.86226238,0
+SCD.US,D,20080229,000000,5.69391,5.69391,5.55287,5.56661,164911.93157346,0
+SCD.US,D,20080303,000000,5.63369,5.63369,5.48669,5.51327,189661.37864068,0
+SCD.US,D,20080304,000000,5.29561,5.50987,5.29561,5.46351,294249.12446727,0
+SCD.US,D,20080305,000000,5.44252,5.58769,5.43629,5.49613,166164.57090127,0
+SCD.US,D,20080306,000000,5.47946,5.52234,5.35141,5.51593,277122.44599241,0
+SCD.US,D,20080307,000000,5.42556,5.44921,5.37168,5.41814,176212.96425466,0
+SCD.US,D,20080310,000000,5.42116,5.43629,5.30138,5.30542,183171.2229597,0
+SCD.US,D,20080311,000000,5.36617,5.42116,5.3351,5.41603,232527.17654364,0
+SCD.US,D,20080312,000000,5.43959,5.43959,5.27838,5.29561,191216.26630803,0
+SCD.US,D,20080313,000000,5.23118,5.34537,5.19791,5.31531,326799.19745298,0
+SCD.US,D,20080314,000000,5.32135,5.34208,5.17803,5.25886,226900.11991171,0
+SCD.US,D,20080317,000000,5.13037,5.19058,5.04331,5.12029,363517.46053642,0
+SCD.US,D,20080318,000000,5.12396,5.24749,5.09628,5.24749,193488.03902621,0
+SCD.US,D,20080319,000000,5.32906,5.34868,5.10444,5.12396,165126.8879738,0
+SCD.US,D,20080320,000000,5.18453,5.31531,5.14045,5.31531,132113.07656097,0
+SCD.US,D,20080324,000000,5.34208,5.45195,5.32906,5.43629,212268.89974928,0
+SCD.US,D,20080325,000000,5.46002,5.56661,5.41814,5.46634,404371.17924039,0
+SCD.US,D,20080326,000000,5.48669,5.56954,5.38918,5.46634,255824.3039721,0
+SCD.US,D,20080327,000000,5.56037,5.56037,5.46351,5.47551,104533.18836458,0
+SCD.US,D,20080328,000000,5.53674,5.53674,5.33172,5.35141,135983.38291612,0
+SCD.US,D,20080331,000000,5.39798,5.40979,5.30138,5.39486,80368.597290148,0
+SCD.US,D,20080401,000000,5.44921,5.54653,5.42116,5.5438,115401.03479741,0
+SCD.US,D,20080402,000000,5.56661,5.5732,5.49961,5.5732,72463.221044583,0
+SCD.US,D,20080403,000000,5.52234,5.62022,5.43234,5.62022,239090.43922372,0
+SCD.US,D,20080404,000000,5.62022,5.63369,5.492,5.52052,207305.26185541,0
+SCD.US,D,20080407,000000,5.5438,5.57971,5.46634,5.503,143731.6336711,0
+SCD.US,D,20080408,000000,5.48293,5.52583,5.40247,5.492,187567.46324864,0
+SCD.US,D,20080409,000000,5.50639,5.51593,5.39239,5.4119,235284.51067374,0
+SCD.US,D,20080410,000000,5.42556,5.46634,5.39798,5.4119,101093.88595934,0
+SCD.US,D,20080411,000000,5.38231,5.40604,5.26783,5.29561,208754.30804646,0
+SCD.US,D,20080414,000000,5.33172,5.33172,5.24118,5.25436,200592.51172944,0
+SCD.US,D,20080415,000000,5.29158,5.34537,5.22789,5.31531,200735.45227992,0
+SCD.US,D,20080416,000000,5.31531,5.39239,5.29561,5.38671,344783.51923067,0
+SCD.US,D,20080417,000000,5.36883,5.49613,5.36883,5.49613,218324.77803263,0
+SCD.US,D,20080418,000000,5.53335,5.60244,5.503,5.5556,195727.07726719,0
+SCD.US,D,20080421,000000,5.56037,5.61701,5.52234,5.61701,138173.3194413,0
+SCD.US,D,20080422,000000,5.60721,5.65697,5.53335,5.65697,490244.62444756,0
+SCD.US,D,20080423,000000,5.65349,5.67686,5.59969,5.67686,201756.76796877,0
+SCD.US,D,20080424,000000,5.75108,5.75108,5.43234,5.49961,762742.77995983,0
+SCD.US,D,20080425,000000,5.46351,5.50987,5.45195,5.47946,468348.53264359,0
+SCD.US,D,20080428,000000,5.49961,5.55287,5.47148,5.52234,342103.65669664,0
+SCD.US,D,20080429,000000,5.48926,5.52949,5.45195,5.51327,292935.38078202,0
+SCD.US,D,20080430,000000,5.49961,5.5556,5.48926,5.54049,172440.86133116,0
+SCD.US,D,20080501,000000,5.56037,5.61298,5.53335,5.58301,168323.95524772,0
+SCD.US,D,20080502,000000,5.60721,5.67979,5.58769,5.60244,216556.0251142,0
+SCD.US,D,20080505,000000,5.59309,5.60721,5.503,5.53674,191546.88452781,0
+SCD.US,D,20080506,000000,5.52052,5.58301,5.50987,5.56661,181371.91786254,0
+SCD.US,D,20080507,000000,5.57971,5.58301,5.47946,5.49613,239270.47884835,0
+SCD.US,D,20080508,000000,5.503,5.5556,5.503,5.54653,183369.81212143,0
+SCD.US,D,20080509,000000,5.52949,5.54892,5.50639,5.54892,235378.34950841,0
+SCD.US,D,20080512,000000,5.56037,5.63369,5.52949,5.63369,193515.31775721,0
+SCD.US,D,20080513,000000,5.63003,5.63003,5.5556,5.5732,275494.45132597,0
+SCD.US,D,20080514,000000,5.61298,5.63369,5.56661,5.58301,274477.50023406,0
+SCD.US,D,20080515,000000,5.59309,5.69391,5.5755,5.69391,304130.57198692,0
+SCD.US,D,20080516,000000,5.69391,5.69391,5.63369,5.69391,166009.62770916,0
+SCD.US,D,20080519,000000,5.69088,5.72818,5.65697,5.67456,164108.84573264,0
+SCD.US,D,20080520,000000,5.66806,5.67109,5.6107,5.65349,277618.91889672,0
+SCD.US,D,20080521,000000,5.67456,5.67456,5.56037,5.56661,169786.09522963,0
+SCD.US,D,20080522,000000,5.62654,5.63993,5.56661,5.63993,219390.83084036,0
+SCD.US,D,20080523,000000,5.63993,5.63993,5.56037,5.5755,171464.28276113,0
+SCD.US,D,20080527,000000,5.56422,5.63993,5.56422,5.63993,385350.26568447,0
+SCD.US,D,20080528,000000,5.67686,5.67686,5.59969,5.64414,429435.96843802,0
+SCD.US,D,20080529,000000,5.64992,5.66,5.63003,5.63003,167560.15077954,0
+SCD.US,D,20080530,000000,5.66402,5.68336,5.63993,5.64414,180613.56914058,0
+SCD.US,D,20080602,000000,5.64414,5.64992,5.57971,5.64992,213623.01595643,0
+SCD.US,D,20080603,000000,5.68749,5.68749,5.59026,5.62306,170915.4346933,0
+SCD.US,D,20080604,000000,5.59309,5.64414,5.56661,5.58769,259258.15063114,0
+SCD.US,D,20080605,000000,5.62306,5.66402,5.59666,5.65697,184628.99834467,0
+SCD.US,D,20080606,000000,5.63003,5.63369,5.56037,5.57971,153184.25953932,0
+SCD.US,D,20080609,000000,5.63993,5.63993,5.53335,5.55287,138317.35114101,0
+SCD.US,D,20080610,000000,5.52583,5.52583,5.47551,5.49961,328106.39424279,0
+SCD.US,D,20080611,000000,5.51593,5.51593,5.41603,5.41603,121819.17462852,0
+SCD.US,D,20080612,000000,5.52949,5.52949,5.40604,5.43959,171759.98420525,0
+SCD.US,D,20080613,000000,5.43959,5.49613,5.43959,5.49613,148671.26628169,0
+SCD.US,D,20080616,000000,5.52234,5.52234,5.46854,5.51327,135121.37501634,0
+SCD.US,D,20080617,000000,5.56037,5.56037,5.44921,5.47148,105774.91619997,0
+SCD.US,D,20080618,000000,5.41814,5.41814,5.36617,5.39798,169716.26167827,0
+SCD.US,D,20080619,000000,5.4119,5.44252,5.36883,5.44252,149876.98619215,0
+SCD.US,D,20080620,000000,5.41814,5.43629,5.34208,5.37442,128585.39106729,0
+SCD.US,D,20080623,000000,5.44921,5.44921,5.33869,5.37442,269307.63513379,0
+SCD.US,D,20080624,000000,5.37442,5.40604,5.31531,5.37442,526891.96283039,0
+SCD.US,D,20080625,000000,5.40247,5.43629,5.37168,5.42556,309846.01170732,0
+SCD.US,D,20080626,000000,5.37168,5.37168,5.27838,5.30853,152707.42732134,0
+SCD.US,D,20080627,000000,5.34537,5.34537,5.19058,5.21422,158821.13651443,0
+SCD.US,D,20080630,000000,5.23118,5.23457,5.16025,5.18077,152182.58453679,0
+SCD.US,D,20080701,000000,5.10031,5.18077,5.09628,5.17803,192032.44593973,0
+SCD.US,D,20080702,000000,5.20442,5.22137,5.08739,5.09628,158327.93705785,0
+SCD.US,D,20080703,000000,5.12396,5.12396,5.05072,5.07685,98483.856976675,0
+SCD.US,D,20080707,000000,5.07061,5.09628,4.91904,5.00656,203558.25536442,0
+SCD.US,D,20080708,000000,5.01343,5.09628,5.00298,5.09628,141612.62184655,0
+SCD.US,D,20080709,000000,5.11361,5.11361,5.01919,5.09343,150194.51062107,0
+SCD.US,D,20080710,000000,5.09059,5.09059,4.96669,5.02333,194784.32432363,0
+SCD.US,D,20080711,000000,4.99336,4.99336,4.88925,4.91271,265745.03286438,0
+SCD.US,D,20080714,000000,4.95661,4.99932,4.78963,4.82894,239040.24635866,0
+SCD.US,D,20080715,000000,4.81547,4.81547,4.62769,4.74472,441307.67217187,0
+SCD.US,D,20080716,000000,4.69413,4.82538,4.69413,4.81547,233716.52921551,0
+SCD.US,D,20080717,000000,4.82538,4.98292,4.82538,4.92197,368881.55020146,0
+SCD.US,D,20080718,000000,4.96238,4.96238,4.8821,4.93288,178877.55069934,0
+SCD.US,D,20080721,000000,4.97273,4.98667,4.93637,4.97925,164596.58944304,0
+SCD.US,D,20080722,000000,4.93637,5.03661,4.93637,5.03661,364293.26764624,0
+SCD.US,D,20080723,000000,5.06319,5.09343,5.02993,5.05641,251470.61850353,0
+SCD.US,D,20080724,000000,5.10444,5.10444,4.9293,4.97586,109156.3876955,0
+SCD.US,D,20080725,000000,5.00298,5.00298,4.92197,4.98667,211911.00279848,0
+SCD.US,D,20080728,000000,4.95927,4.96238,4.86194,4.89584,112246.52234387,0
+SCD.US,D,20080729,000000,4.9293,4.97925,4.8821,4.97925,139564.53472261,0
+SCD.US,D,20080730,000000,5.04028,5.04028,4.95267,5.02333,184280.92173703,0
+SCD.US,D,20080731,000000,5.03661,5.05072,4.95267,4.97586,180066.90337121,0
+SCD.US,D,20080801,000000,5.02708,5.02708,4.9392,4.99051,95920.747411342,0
+SCD.US,D,20080804,000000,5.02708,5.02708,4.90612,4.926,98128.142324355,0
+SCD.US,D,20080805,000000,4.95927,5.05072,4.9392,5.05072,168588.01336385,0
+SCD.US,D,20080806,000000,5.06062,5.06062,4.98292,5.05072,104994.74449321,0
+SCD.US,D,20080807,000000,5.04028,5.04028,4.88623,4.95267,180635.39212538,0
+SCD.US,D,20080808,000000,4.9019,5.02993,4.89896,5.02993,230590.38664223,0
+SCD.US,D,20080811,000000,5.04028,5.04028,4.96669,4.99336,195851.46828058,0
+SCD.US,D,20080812,000000,4.99932,4.99932,4.9019,4.9019,181287.89937105,0
+SCD.US,D,20080813,000000,4.91904,4.92197,4.8788,4.89896,167192.43348558,0
+SCD.US,D,20080814,000000,4.91904,4.96669,4.9019,4.9392,128525.37785907,0
+SCD.US,D,20080815,000000,4.96238,4.97586,4.91271,4.94606,162585.60139327,0
+SCD.US,D,20080818,000000,4.97273,4.97273,4.87605,4.91271,144823.87406059,0
+SCD.US,D,20080819,000000,4.90612,4.90612,4.8119,4.8821,217423.4887602,0
+SCD.US,D,20080820,000000,4.77835,4.86936,4.77835,4.83902,324017.8580396,0
+SCD.US,D,20080821,000000,4.8788,4.8788,4.77835,4.82894,259049.74112625,0
+SCD.US,D,20080822,000000,4.90932,4.90932,4.82538,4.90612,214649.78739149,0
+SCD.US,D,20080825,000000,4.87239,4.8821,4.80191,4.83242,157390.63986047,0
+SCD.US,D,20080826,000000,4.78963,4.8788,4.78963,4.85185,646230.95523585,0
+SCD.US,D,20080827,000000,4.93637,4.93637,4.83902,4.84526,160642.26459641,0
+SCD.US,D,20080828,000000,4.91647,4.93288,4.86936,4.9293,91652.171583509,0
+SCD.US,D,20080829,000000,4.95267,4.95267,4.89584,4.90932,49959.359113798,0
+SCD.US,D,20080902,000000,5.02708,5.02708,4.86936,4.89274,138523.57834741,0
+SCD.US,D,20080903,000000,4.87605,4.90612,4.86194,4.90612,86649.252316991,0
+SCD.US,D,20080904,000000,4.93637,4.93637,4.79183,4.79457,232601.37469199,0
+SCD.US,D,20080905,000000,4.79183,4.79457,4.72767,4.76589,209949.11646453,0
+SCD.US,D,20080908,000000,4.88925,4.88925,4.768,4.80887,196308.65981224,0
+SCD.US,D,20080909,000000,4.81841,4.82538,4.6408,4.65472,242103.10227602,0
+SCD.US,D,20080910,000000,4.66086,4.67397,4.60451,4.67397,170784.49678446,0
+SCD.US,D,20080911,000000,4.61733,4.61733,4.56354,4.59406,208823.0504486,0
+SCD.US,D,20080912,000000,4.58709,4.60451,4.52761,4.56069,202518.39013847,0
+SCD.US,D,20080915,000000,4.41957,4.47968,4.1987,4.20501,297044.64882078,0
+SCD.US,D,20080916,000000,4.15158,4.1647,3.94015,4.14819,531850.14497806,0
+SCD.US,D,20080917,000000,4.00413,4.08423,3.6216,3.69876,825555.87712369,0
+SCD.US,D,20080918,000000,3.8059,4.03739,3.53764,4.03427,674668.48673506,0
+SCD.US,D,20080919,000000,4.24507,4.32223,4.20227,4.25862,216067.19025458,0
+SCD.US,D,20080922,000000,4.27558,4.27558,4.05765,4.09091,224183.15830351,0
+SCD.US,D,20080923,000000,4.10072,4.19154,4.05765,4.15507,581115.53317506,0
+SCD.US,D,20080924,000000,4.16148,4.16799,4.05765,4.16799,290134.40068231,0
+SCD.US,D,20080925,000000,4.24827,4.24827,4.05765,4.11126,219927.67626655,0
+SCD.US,D,20080926,000000,4.06755,4.12776,3.97022,4.12776,204199.85111768,0
+SCD.US,D,20080929,000000,4.08084,4.08084,3.77254,3.83954,295806.1944331,0
+SCD.US,D,20080930,000000,3.7894,3.95693,3.72552,3.87637,150536.04033325,0
+SCD.US,D,20081001,000000,3.94015,3.94015,3.79591,3.93676,110142.78660867,0
+SCD.US,D,20081002,000000,3.93374,3.93374,3.67539,3.71214,110563.97021542,0
+SCD.US,D,20081003,000000,3.70893,3.75576,3.64826,3.65844,140694.96533549,0
+SCD.US,D,20081006,000000,3.41374,3.45719,3.01801,3.16905,459329.09302374,0
+SCD.US,D,20081007,000000,3.17225,3.2661,2.84699,2.84699,483112.87301333,0
+SCD.US,D,20081008,000000,2.70953,2.81685,2.6023,2.74958,719140.45631967,0
+SCD.US,D,20081009,000000,2.66609,2.78642,2.48143,2.55859,475497.74246567,0
+SCD.US,D,20081010,000000,2.1294,2.38757,2.09247,2.3138,738327.22456012,0
+SCD.US,D,20081013,000000,2.64904,2.88393,2.47134,2.84699,599565.77567835,0
+SCD.US,D,20081014,000000,2.95101,3.17904,2.92398,3.06512,473546.76762412,0
+SCD.US,D,20081015,000000,3.04147,3.04147,2.77312,2.84032,173411.98415497,0
+SCD.US,D,20081016,000000,2.79998,2.88045,2.58223,2.87696,262660.35396221,0
+SCD.US,D,20081017,000000,2.75306,3.08519,2.75306,2.98447,185393.8939621,0
+SCD.US,D,20081020,000000,3.06512,3.15227,3.02461,3.14211,194004.15261685,0
+SCD.US,D,20081021,000000,3.14211,3.17904,3.03498,3.04147,253532.89056759,0
+SCD.US,D,20081022,000000,2.79998,2.971,2.77661,2.8064,119106.57761727,0
+SCD.US,D,20081023,000000,2.83326,2.95101,2.77002,2.87696,242008.17229214,0
+SCD.US,D,20081024,000000,2.64904,2.81685,2.63575,2.80337,142698.31534059,0
+SCD.US,D,20081027,000000,2.77661,2.8437,2.75993,2.7933,190509.20160035,0
+SCD.US,D,20081028,000000,2.8568,2.99106,2.84032,2.99106,442516.66553006,0
+SCD.US,D,20081029,000000,2.92398,3.03157,2.8568,3.01462,581877.15534476,0
+SCD.US,D,20081030,000000,3.01104,3.05825,2.971,3.01801,180453.17020227,0
+SCD.US,D,20081031,000000,2.99776,3.06512,2.98776,3.04147,202599.13518226,0
+SCD.US,D,20081103,000000,3.06823,3.14211,3.04147,3.13871,191002.40105693,0
+SCD.US,D,20081104,000000,3.23265,3.27609,3.17904,3.24263,262442.12411417,0
+SCD.US,D,20081105,000000,3.23265,3.23265,3.05825,3.05825,251751.04385827,0
+SCD.US,D,20081106,000000,3.32961,3.32961,2.83326,2.87056,259578.94850776,0
+SCD.US,D,20081107,000000,2.83033,2.971,2.83033,2.92728,305358.11488219,0
+SCD.US,D,20081110,000000,2.99454,3.00783,2.82024,2.88393,95267.149016436,0
+SCD.US,D,20081111,000000,2.88393,2.88393,2.7329,2.73629,149212.47630484,0
+SCD.US,D,20081112,000000,2.70953,2.71283,2.50819,2.53513,327569.54881659,0
+SCD.US,D,20081113,000000,2.5015,2.68919,2.41434,2.6792,289859.43107378,0
+SCD.US,D,20081114,000000,2.58874,2.74636,2.58874,2.66262,273766.07092942,0
+SCD.US,D,20081117,000000,2.542,2.62898,2.53834,2.53834,180794.69991446,0
+SCD.US,D,20081118,000000,2.44119,2.49168,2.41434,2.45458,346461.70676217,0
+SCD.US,D,20081119,000000,2.30042,2.35751,2.24663,2.24663,318192.21224594,0
+SCD.US,D,20081120,000000,2.14957,2.14957,1.96509,2.02208,904480.88396899,0
+SCD.US,D,20081121,000000,2.04894,2.09247,1.84438,2.08248,712470.26101408,0
+SCD.US,D,20081124,000000,2.13281,2.24663,2.13281,2.2435,402331.82131038,0
+SCD.US,D,20081125,000000,2.2435,2.28687,2.09934,2.25652,1090147.5652412,0
+SCD.US,D,20081126,000000,2.20978,2.32397,2.11255,2.29016,479115.99334631,0
+SCD.US,D,20081128,000000,2.08248,2.30042,2.08248,2.28384,247216.22761581,0
+SCD.US,D,20081201,000000,2.29016,2.29016,2.11255,2.11585,285111.84072948,0
+SCD.US,D,20081202,000000,2.09559,2.16597,2.09559,2.15965,284429.87245432,0
+SCD.US,D,20081203,000000,2.09559,2.2063,2.08248,2.20309,265132.89814062,0
+SCD.US,D,20081204,000000,2.136,2.2435,2.12272,2.1426,354792.63121143,0
+SCD.US,D,20081205,000000,2.10585,2.22646,2.10585,2.22646,217491.1400131,0
+SCD.US,D,20081208,000000,2.26679,2.33048,2.25652,2.30391,528248.26133601,0
+SCD.US,D,20081209,000000,2.2435,2.3138,2.19988,2.24663,318621.03389736,0
+SCD.US,D,20081210,000000,2.24663,2.28687,2.21665,2.25019,532054.18988598,0
+SCD.US,D,20081211,000000,2.17981,2.25341,2.15965,2.15965,403420.78825213,0
+SCD.US,D,20081212,000000,2.10585,2.21665,2.09559,2.19631,367146.62290947,0
+SCD.US,D,20081215,000000,2.2435,2.2435,2.1426,2.17981,223456.45290951,0
+SCD.US,D,20081216,000000,2.19988,2.29016,2.19631,2.26679,335326.52876549,0
+SCD.US,D,20081217,000000,2.19631,2.33048,2.16597,2.30042,483688.99981219,0
+SCD.US,D,20081218,000000,2.30042,2.33735,2.25652,2.28384,560728.50077034,0
+SCD.US,D,20081219,000000,2.28384,2.39106,2.28384,2.36742,410064.79597599,0
+SCD.US,D,20081222,000000,2.35064,2.4312,2.34725,2.3806,374577.34923552,0
+SCD.US,D,20081223,000000,3.11891,3.11891,2.39756,2.44449,1114828.2699062,0
+SCD.US,D,20081224,000000,2.48143,2.49827,2.45127,2.47134,178864.45690846,0
+SCD.US,D,20081226,000000,2.45458,2.57875,2.45458,2.54814,239754.94911102,0
+SCD.US,D,20081229,000000,2.55859,2.58223,2.44806,2.5015,283328.90287091,0
+SCD.US,D,20081230,000000,2.49168,2.54512,2.49168,2.52834,301117.90893461,0
+SCD.US,D,20081231,000000,2.53173,2.60532,2.53173,2.59222,342474.64743831,0
+SCD.US,D,20090102,000000,2.57206,2.76305,2.56858,2.74958,194557.36528165,0
+SCD.US,D,20090105,000000,2.77661,2.82335,2.70953,2.77661,212347.46249457,0
+SCD.US,D,20090106,000000,2.78331,2.92398,2.78331,2.83683,263028.07125617,0
+SCD.US,D,20090107,000000,2.81685,2.87696,2.81685,2.83033,232025.24789314,0
+SCD.US,D,20090108,000000,2.7933,2.87056,2.78331,2.86707,158110.79835902,0
+SCD.US,D,20090109,000000,2.81685,2.86404,2.7965,2.83326,127649.18501914,0
+SCD.US,D,20090112,000000,2.8064,2.81685,2.75993,2.78331,132304.02767803,0
+SCD.US,D,20090113,000000,2.73949,2.80337,2.73629,2.76305,64576.394336102,0
+SCD.US,D,20090114,000000,2.70266,2.723,2.66938,2.69927,101898.0629494,0
+SCD.US,D,20090115,000000,2.67251,2.71283,2.56518,2.71283,324900.59777497,0
+SCD.US,D,20090116,000000,2.71933,2.7329,2.63227,2.7163,214136.94724859,0
+SCD.US,D,20090120,000000,2.723,2.723,2.57875,2.57875,230365.60989873,0
+SCD.US,D,20090121,000000,2.58874,2.66609,2.55859,2.66262,207160.13900647,0
+SCD.US,D,20090122,000000,2.60532,2.65226,2.59222,2.64904,262976.78724188,0
+SCD.US,D,20090123,000000,2.64904,2.66262,2.55528,2.62898,184268.9190954,0
+SCD.US,D,20090126,000000,2.59222,2.69277,2.59222,2.63896,135173.75017986,0
+SCD.US,D,20090127,000000,2.61239,2.70266,2.61239,2.69277,208429.14557287,0
+SCD.US,D,20090128,000000,2.77661,2.79998,2.73629,2.79998,182456.52020735,0
+SCD.US,D,20090129,000000,2.7965,2.79998,2.70266,2.723,233428.46581609,0
+SCD.US,D,20090130,000000,2.68286,2.71283,2.63227,2.6792,222621.72374071,0
+SCD.US,D,20090202,000000,2.62898,2.68286,2.62898,2.68286,119649.96993892,0
+SCD.US,D,20090203,000000,2.64904,2.73629,2.62898,2.7329,168705.8574818,0
+SCD.US,D,20090204,000000,2.7329,2.79998,2.68597,2.68597,170154.90367284,0
+SCD.US,D,20090205,000000,2.70605,2.74636,2.63896,2.66938,342521.56685564,0
+SCD.US,D,20090206,000000,2.69277,2.77661,2.69277,2.77002,243844.57646346,0
+SCD.US,D,20090209,000000,2.72629,2.77982,2.723,2.74289,192002.98491024,0
+SCD.US,D,20090210,000000,2.70266,2.76305,2.62898,2.6759,270276.57565912,0
+SCD.US,D,20090211,000000,2.68286,2.73949,2.66609,2.6792,249842.62383707,0
+SCD.US,D,20090212,000000,2.65564,2.7163,2.6156,2.6792,338650.16935127,0
+SCD.US,D,20090213,000000,2.63227,2.69927,2.63227,2.64565,261875.81765849,0
+SCD.US,D,20090217,000000,2.59534,2.59534,2.51506,2.53513,504860.56852063,0
+SCD.US,D,20090218,000000,2.52164,2.54814,2.48143,2.50819,362559.43150349,0
+SCD.US,D,20090219,000000,2.51817,2.56858,2.46447,2.48802,464927.77977543,0
+SCD.US,D,20090220,000000,2.44119,2.45458,2.39106,2.40096,344212.84817804,0
+SCD.US,D,20090223,000000,2.4312,2.44119,2.28026,2.28026,339800.24065049,0
+SCD.US,D,20090224,000000,2.28026,2.35751,2.21665,2.34725,279997.62424045,0
+SCD.US,D,20090225,000000,2.36742,2.40096,2.3138,2.3741,174150.69219061,0
+SCD.US,D,20090226,000000,2.39417,2.48481,2.39417,2.40435,227729.39333429,0
+SCD.US,D,20090227,000000,2.35064,2.40783,2.32397,2.35751,265247.46881084,0
+SCD.US,D,20090302,000000,2.32727,2.32727,2.13281,2.17981,525354.53355089,0
+SCD.US,D,20090303,000000,2.17303,2.19631,2.09247,2.11923,542027.29394181,0
+SCD.US,D,20090304,000000,2.1294,2.19988,2.1294,2.16258,328342.08247869,0
+SCD.US,D,20090305,000000,2.12601,2.12601,2.04894,2.07552,248082.60011257,0
+SCD.US,D,20090306,000000,2.0658,2.11923,2.01548,2.04894,447938.58610484,0
+SCD.US,D,20090309,000000,2.01548,2.07909,1.99872,2.00853,508122.01359973,0
+SCD.US,D,20090310,000000,2.01548,2.16597,2.0055,2.16258,318490.09598852,0
+SCD.US,D,20090311,000000,2.16974,2.21987,2.16258,2.18641,806193.43385557,0
+SCD.US,D,20090312,000000,2.15286,2.3138,2.15286,2.29355,549991.59224635,0
+SCD.US,D,20090313,000000,2.26679,2.3138,2.25652,2.29016,230930.82520517,0
+SCD.US,D,20090316,000000,2.28687,2.3806,2.28687,2.29355,180240.3961004,0
+SCD.US,D,20090317,000000,2.28687,2.34725,2.28687,2.33048,202758.44297133,0
+SCD.US,D,20090318,000000,2.28026,2.35751,2.26357,2.32397,239101.35071612,0
+SCD.US,D,20090319,000000,2.3138,2.34725,2.28026,2.28026,136345.6444639,0
+SCD.US,D,20090320,000000,2.28687,2.31031,2.2601,2.26679,225273.21639452,0
+SCD.US,D,20090323,000000,2.30042,2.39417,2.29355,2.37758,272565.80676515,0
+SCD.US,D,20090324,000000,2.35064,2.4312,2.33387,2.40783,714852.23980553,0
+SCD.US,D,20090325,000000,2.41434,2.4312,2.35751,2.40435,266296.06323071,0
+SCD.US,D,20090326,000000,2.41772,2.47134,2.41772,2.45797,192024.80789504,0
+SCD.US,D,20090327,000000,2.43441,2.44119,2.39417,2.39417,218511.36455273,0
+SCD.US,D,20090330,000000,2.36082,2.36082,2.28687,2.29355,166690.50483507,0
+SCD.US,D,20090331,000000,2.30391,2.37071,2.30391,2.34385,133748.70927212,0
+SCD.US,D,20090401,000000,2.32057,2.38757,2.27695,2.37071,204830.53537854,0
+SCD.US,D,20090402,000000,2.39417,2.47455,2.39417,2.45797,188388.00747731,0
+SCD.US,D,20090403,000000,2.44806,2.46135,2.40783,2.44449,167423.75712451,0
+SCD.US,D,20090406,000000,2.42121,2.42433,2.3806,2.40783,229188.25986851,0
+SCD.US,D,20090407,000000,2.39417,2.41105,2.38392,2.39106,141584.2519663,0
+SCD.US,D,20090408,000000,2.39417,2.42121,2.39106,2.39756,194043.43398951,0
+SCD.US,D,20090409,000000,2.4377,2.49827,2.4377,2.48481,328917.1181283,0
+SCD.US,D,20090413,000000,2.44449,2.51506,2.44449,2.48143,170855.42148508,0
+SCD.US,D,20090414,000000,2.47455,2.47803,2.4377,2.4377,105343.91225008,0
+SCD.US,D,20090415,000000,2.45127,2.46805,2.43441,2.46805,200770.3690556,0
+SCD.US,D,20090416,000000,2.47803,2.51158,2.45797,2.48143,225082.26527747,0
+SCD.US,D,20090417,000000,2.48802,2.53513,2.48481,2.52496,218570.28661169,0
+SCD.US,D,20090420,000000,2.51158,2.51158,2.43441,2.4377,133858.91534538,0
+SCD.US,D,20090421,000000,2.4312,2.49827,2.4312,2.48802,215964.62222599,0
+SCD.US,D,20090422,000000,2.4377,2.52496,2.4377,2.49168,198042.49595498,0
+SCD.US,D,20090423,000000,2.52834,2.52834,2.46805,2.51817,191701.82771993,0
+SCD.US,D,20090424,000000,2.51817,2.55859,2.51817,2.55528,347931.48478878,0
+SCD.US,D,20090427,000000,2.50488,2.53513,2.49168,2.49481,223911.46214269,0
+SCD.US,D,20090428,000000,2.48481,2.52164,2.43441,2.49168,391598.18623411,0
+SCD.US,D,20090429,000000,2.48802,2.56858,2.48802,2.56858,258835.87587516,0
+SCD.US,D,20090430,000000,2.58223,2.60532,2.56188,2.56188,183165.76721352,0
+SCD.US,D,20090501,000000,2.56518,2.59864,2.54512,2.59864,221897.2006452,0
+SCD.US,D,20090504,000000,2.59864,2.6792,2.59864,2.66609,346352.59183815,0
+SCD.US,D,20090505,000000,2.66262,2.66262,2.62898,2.65564,598794.33316549,0
+SCD.US,D,20090506,000000,2.66938,2.70953,2.66609,2.69632,430188.8614138,0
+SCD.US,D,20090507,000000,2.70605,2.72978,2.68286,2.68286,222534.4318015,0
+SCD.US,D,20090508,000000,2.71283,2.74958,2.69927,2.74636,420881.35839451,0
+SCD.US,D,20090511,000000,2.70953,2.723,2.69277,2.69277,370973.28329501,0
+SCD.US,D,20090512,000000,2.70605,2.71283,2.65564,2.68919,410301.57536111,0
+SCD.US,D,20090513,000000,2.66609,2.67251,2.63896,2.63896,523599.96557257,0
+SCD.US,D,20090514,000000,2.63896,2.6792,2.63896,2.66262,537119.30465919,0
+SCD.US,D,20090515,000000,2.66938,2.66938,2.62576,2.62898,395792.56391359,0
+SCD.US,D,20090518,000000,2.62898,2.70953,2.62898,2.69277,326573.32956025,0
+SCD.US,D,20090519,000000,2.70605,2.73629,2.69927,2.71283,364310.72603408,0
+SCD.US,D,20090520,000000,2.73629,2.75664,2.70605,2.70605,236897.22925082,0
+SCD.US,D,20090521,000000,2.69632,2.69632,2.65564,2.67251,283854.83680471,0
+SCD.US,D,20090522,000000,2.69277,2.71283,2.6792,2.69632,145568.03784242,0
+SCD.US,D,20090526,000000,2.69277,2.75306,2.6759,2.74289,240038.64791348,0
+SCD.US,D,20090527,000000,2.75993,2.75993,2.69927,2.69927,212896.31056243,0
+SCD.US,D,20090528,000000,2.7163,2.76305,2.70605,2.76305,266073.4687857,0
+SCD.US,D,20090529,000000,2.77982,2.8437,2.77982,2.8437,227067.06574547,0
+SCD.US,D,20090601,000000,2.87696,2.9073,2.84699,2.89722,243477.95031875,0
+SCD.US,D,20090602,000000,2.9073,2.92398,2.88393,2.92398,218127.28002015,0
+SCD.US,D,20090603,000000,2.9073,2.9073,2.84032,2.87696,168595.65140853,0
+SCD.US,D,20090604,000000,2.87386,2.9106,2.84699,2.90409,340590.23270042,0
+SCD.US,D,20090605,000000,2.92078,2.94085,2.90071,2.92078,299734.33169798,0
+SCD.US,D,20090608,000000,2.90071,2.92078,2.87386,2.89392,183130.85043782,0
+SCD.US,D,20090609,000000,2.9073,2.93424,2.89044,2.93424,225588.55852495,0
+SCD.US,D,20090610,000000,2.95441,2.95441,2.90071,2.90409,263848.61548484,0
+SCD.US,D,20090611,000000,2.89722,2.95101,2.89722,2.92728,194093.62685455,0
+SCD.US,D,20090612,000000,2.9073,2.94085,2.9073,2.93424,228573.94284625,0
+SCD.US,D,20090615,000000,2.9106,2.9106,2.86707,2.88045,142693.95074363,0
+SCD.US,D,20090616,000000,2.88714,2.90071,2.8503,2.85341,135672.40538267,0
+SCD.US,D,20090617,000000,2.80337,2.81685,2.7933,2.7965,126727.16391113,0
+SCD.US,D,20090618,000000,2.79998,2.82684,2.7933,2.82024,275296.95331348,0
+SCD.US,D,20090619,000000,2.83683,2.86047,2.82024,2.86047,126351.8085725,0
+SCD.US,D,20090622,000000,2.83683,2.83683,2.76635,2.76635,278917.38649262,0
+SCD.US,D,20090623,000000,2.80337,2.81685,2.74289,2.7933,536214.74193904,0
+SCD.US,D,20090624,000000,2.83033,2.83683,2.7933,2.80337,164692.61057617,0
+SCD.US,D,20090625,000000,2.78642,2.8503,2.78642,2.83033,252434.10328265,0
+SCD.US,D,20090626,000000,2.82024,2.85341,2.82024,2.8503,290684.3398994,0
+SCD.US,D,20090629,000000,2.8437,2.88393,2.83033,2.88393,312483.31942099,0
+SCD.US,D,20090630,000000,2.86707,2.89044,2.8437,2.88393,329089.51970825,0
+SCD.US,D,20090701,000000,2.88393,2.92728,2.88393,2.89722,229521.06038677,0
+SCD.US,D,20090702,000000,2.89392,2.89392,2.84032,2.86404,306287.77403489,0
+SCD.US,D,20090706,000000,2.82684,2.83326,2.79998,2.82684,221917.93248076,0
+SCD.US,D,20090707,000000,2.79998,2.81345,2.7933,2.7965,181946.95351216,0
+SCD.US,D,20090708,000000,2.77982,2.79998,2.75993,2.7933,309494.66165196,0
+SCD.US,D,20090709,000000,2.7933,2.80337,2.77312,2.78642,235510.37856647,0
+SCD.US,D,20090710,000000,2.75664,2.78331,2.75664,2.75993,160729.55653561,0
+SCD.US,D,20090713,000000,2.76305,2.8064,2.76305,2.80337,241691.73901245,0
+SCD.US,D,20090714,000000,2.78999,2.83326,2.78999,2.82024,168987.37398579,0
+SCD.US,D,20090715,000000,2.83326,2.9073,2.83326,2.88393,301377.60245379,0
+SCD.US,D,20090716,000000,2.8568,2.89722,2.8568,2.87056,259762.26158014,0
+SCD.US,D,20090717,000000,2.8503,2.89392,2.8503,2.89044,258461.61168577,0
+SCD.US,D,20090720,000000,2.89392,2.96431,2.89392,2.93737,239195.18955077,0
+SCD.US,D,20090721,000000,2.93424,2.961,2.93094,2.94762,135354.88095375,0
+SCD.US,D,20090722,000000,2.93424,2.98107,2.93424,2.96431,143210.06433425,0
+SCD.US,D,20090723,000000,2.95441,3.03799,2.95441,3.0214,200463.7561191,0
+SCD.US,D,20090724,000000,2.98107,3.0214,2.97457,3.01801,204609.03208279,0
+SCD.US,D,20090727,000000,3.01801,3.02791,2.9776,3.00463,170597.91026438,0
+SCD.US,D,20090728,000000,2.97457,3.00463,2.96742,2.98447,133957.11877699,0
+SCD.US,D,20090729,000000,2.96431,2.98447,2.93094,2.94762,130933.54423229,0
+SCD.US,D,20090730,000000,2.95752,2.99776,2.95441,2.95441,262519.59571023,0
+SCD.US,D,20090731,000000,2.95441,2.98776,2.95441,2.98776,220630.37637727,0
+SCD.US,D,20090803,000000,2.99106,3.06163,2.99106,3.05825,210700.91829106,0
+SCD.US,D,20090804,000000,3.01104,3.07831,3.01104,3.05825,216704.42141088,0
+SCD.US,D,20090805,000000,3.04147,3.06512,3.03498,3.06512,334431.7863885,0
+SCD.US,D,20090806,000000,3.04816,3.07831,3.04816,3.04816,210526.33441262,0
+SCD.US,D,20090807,000000,3.05825,3.12854,3.05825,3.10508,223416.08038762,0
+SCD.US,D,20090810,000000,3.06512,3.09508,3.06512,3.09189,181196.24283487,0
+SCD.US,D,20090811,000000,3.07502,3.08519,3.05155,3.06512,266393.17551309,0
+SCD.US,D,20090812,000000,3.06823,3.10837,3.04816,3.09848,252824.73471066,0
+SCD.US,D,20090813,000000,3.09508,3.12204,3.09189,3.10837,121292.14954549,0
+SCD.US,D,20090814,000000,3.09848,3.10508,3.06512,3.07162,303759.58124524,0
+SCD.US,D,20090817,000000,3.02791,3.04816,3.01462,3.03498,310629.45686182,0
+SCD.US,D,20090818,000000,3.05825,3.07831,3.03498,3.06823,231215.61515688,0
+SCD.US,D,20090819,000000,3.03799,3.10178,3.03799,3.0817,159392.89871631,0
+SCD.US,D,20090820,000000,3.07502,3.12204,3.07502,3.09848,140986.30218264,0
+SCD.US,D,20090821,000000,3.10178,3.16905,3.10178,3.16199,174536.95902167,0
+SCD.US,D,20090824,000000,3.15227,3.22284,3.15227,3.22284,257582.14539813,0
+SCD.US,D,20090825,000000,3.20909,3.21569,3.18572,3.20259,257827.65397718,0
+SCD.US,D,20090826,000000,3.18572,3.20259,3.17546,3.17904,246443.69395371,0
+SCD.US,D,20090827,000000,3.15227,3.17904,3.13211,3.17546,169682.43605182,0
+SCD.US,D,20090828,000000,3.17904,3.18572,3.13532,3.17225,151348.94651725,0
+SCD.US,D,20090831,000000,3.11185,3.15227,3.11185,3.12204,204208.5803116,0
+SCD.US,D,20090901,000000,3.07831,3.15227,3.07831,3.0817,186926.95864464,0
+SCD.US,D,20090902,000000,3.03799,3.0885,3.03498,3.07162,183154.85572111,0
+SCD.US,D,20090903,000000,3.07502,3.10508,3.07162,3.10508,131052.47949947,0
+SCD.US,D,20090904,000000,3.07831,3.13211,3.07831,3.12533,153842.22253121,0
+SCD.US,D,20090908,000000,3.12533,3.16199,3.12533,3.15227,160382.57107722,0
+SCD.US,D,20090909,000000,3.13871,3.20909,3.13211,3.2057,250723.18127395,0
+SCD.US,D,20090910,000000,3.19233,3.23567,3.17904,3.21569,304498.28928088,0
+SCD.US,D,20090911,000000,3.21899,3.23933,3.21569,3.21899,346001.24178279,0
+SCD.US,D,20090914,000000,3.21275,3.23933,3.20259,3.23567,109604.85003324,0
+SCD.US,D,20090915,000000,3.21899,3.2594,3.21899,3.24924,240088.84077855,0
+SCD.US,D,20090916,000000,3.23265,3.2661,3.22284,3.24602,225382.33131853,0
+SCD.US,D,20090917,000000,3.21275,3.26959,3.21275,3.23933,268205.57440114,0
+SCD.US,D,20090918,000000,3.2594,3.26279,3.20909,3.23933,185120.01550277,0
+SCD.US,D,20090921,000000,3.2057,3.23265,3.18572,3.22908,163840.42301955,0
+SCD.US,D,20090922,000000,3.23265,3.28625,3.23265,3.26279,552503.41779739,0
+SCD.US,D,20090923,000000,3.25271,3.28625,3.24263,3.24602,234253.37464172,0
+SCD.US,D,20090924,000000,3.24602,3.26279,3.18572,3.19553,261428.44646999,0
+SCD.US,D,20090925,000000,3.16565,3.20909,3.16565,3.18572,225159.73687352,0
+SCD.US,D,20090928,000000,3.18572,3.23567,3.18572,3.21569,282154.82628841,0
+SCD.US,D,20090929,000000,3.20259,3.23265,3.19902,3.21899,254710.24059781,0
+SCD.US,D,20090930,000000,3.20259,3.23265,3.17546,3.21899,248654.36231444,0
+SCD.US,D,20091001,000000,3.20259,3.23265,3.1487,3.16565,228213.86359697,0
+SCD.US,D,20091002,000000,3.14211,3.16199,3.0817,3.1487,322892.88317291,0
+SCD.US,D,20091005,000000,3.14531,3.20909,3.14531,3.20909,251106.17465728,0
+SCD.US,D,20091006,000000,3.20259,3.24263,3.20259,3.21275,216502.55880144,0
+SCD.US,D,20091007,000000,3.19553,3.2057,3.18572,3.18572,210858.04378166,0
+SCD.US,D,20091008,000000,3.19233,3.22908,3.18572,3.22284,300293.00010899,0
+SCD.US,D,20091009,000000,3.19553,3.23933,3.19553,3.23567,230544.55837413,0
+SCD.US,D,20091012,000000,3.22284,3.23933,3.22284,3.23933,184891.96531158,0
+SCD.US,D,20091013,000000,3.22284,3.23567,3.20259,3.22908,189419.14350934,0
+SCD.US,D,20091014,000000,3.23933,3.2661,3.23933,3.25271,238381.19221755,0
+SCD.US,D,20091015,000000,3.22908,3.2594,3.22908,3.2563,221280.70132446,0
+SCD.US,D,20091016,000000,3.23265,3.27609,3.22908,3.26959,249411.61988718,0
+SCD.US,D,20091019,000000,3.24924,3.31312,3.24924,3.29634,209827.99889886,0
+SCD.US,D,20091020,000000,3.28955,3.28955,3.2594,3.27938,130206.83883827,0
+SCD.US,D,20091021,000000,3.27609,3.29973,3.24924,3.2563,110865.12740572,0
+SCD.US,D,20091022,000000,3.23933,3.28625,3.23265,3.28625,194503.89896887,0
+SCD.US,D,20091023,000000,3.27609,3.30652,3.25271,3.2594,226091.57832469,0
+SCD.US,D,20091026,000000,3.2563,3.30973,3.22908,3.23567,95163.489838613,0
+SCD.US,D,20091027,000000,3.21899,3.25271,3.21275,3.21899,167752.19304583,0
+SCD.US,D,20091028,000000,3.19233,3.23265,3.15878,3.16565,277642.92418,0
+SCD.US,D,20091029,000000,3.16905,3.22908,3.16905,3.22596,245328.53943019,0
+SCD.US,D,20091030,000000,3.20259,3.20909,3.14531,3.15227,292281.78238712,0
+SCD.US,D,20091102,000000,3.13532,3.20259,3.13532,3.20259,333836.01890332,0
+SCD.US,D,20091103,000000,3.16199,3.20259,3.12533,3.19902,345286.53903043,0
+SCD.US,D,20091104,000000,3.20259,3.22596,3.18894,3.2057,283778.45635789,0
+SCD.US,D,20091105,000000,3.22284,3.2594,3.21275,3.24263,259075.92870802,0
+SCD.US,D,20091106,000000,3.20909,3.26959,3.20909,3.25271,215650.3712448,0
+SCD.US,D,20091109,000000,3.2594,3.32961,3.2594,3.29973,255484.95655838,0
+SCD.US,D,20091110,000000,3.27288,3.32311,3.27288,3.29973,191362.48030621,0
+SCD.US,D,20091111,000000,3.31641,3.34656,3.31641,3.32961,192603.11699237,0
+SCD.US,D,20091112,000000,3.30973,3.32961,3.26959,3.27609,172323.01721321,0
+SCD.US,D,20091113,000000,3.26279,3.29634,3.26279,3.27938,206040.61988596,0
+SCD.US,D,20091116,000000,3.2661,3.33657,3.2661,3.31989,273467.0960376,0
+SCD.US,D,20091117,000000,3.29973,3.32961,3.29295,3.31312,143638.88598567,0
+SCD.US,D,20091118,000000,3.29295,3.31989,3.29295,3.31312,170632.82704007,0
+SCD.US,D,20091119,000000,3.27609,3.29634,3.26959,3.29295,216117.38311964,0
+SCD.US,D,20091120,000000,3.2594,3.29634,3.2563,3.27609,182668.20315996,0
+SCD.US,D,20091123,000000,3.29634,3.33657,3.29634,3.30652,228889.28497668,0
+SCD.US,D,20091124,000000,3.31989,3.32659,3.28955,3.31312,189349.30995797,0
+SCD.US,D,20091125,000000,3.31989,3.34995,3.31989,3.34006,275695.22278618,0
+SCD.US,D,20091127,000000,3.23933,3.32961,3.23933,3.32311,86443.025110584,0
+SCD.US,D,20091130,000000,3.28955,3.33657,3.28625,3.33327,206565.46267053,0
+SCD.US,D,20091201,000000,3.32659,3.37332,3.32659,3.37332,274762.29018576,0
+SCD.US,D,20091202,000000,3.37332,3.38689,3.36351,3.37332,234432.32311712,0
+SCD.US,D,20091203,000000,3.36674,3.39367,3.34656,3.34656,358314.86095893,0
+SCD.US,D,20091204,000000,3.37332,3.40036,3.34006,3.37012,379192.91052176,0
+SCD.US,D,20091207,000000,3.36351,3.39367,3.34995,3.35968,128478.45844173,0
+SCD.US,D,20091208,000000,3.33657,3.36674,3.32961,3.34006,232484.62172328,0
+SCD.US,D,20091209,000000,3.32961,3.37672,3.32961,3.35691,295512.67528747,0
+SCD.US,D,20091210,000000,3.35691,3.38689,3.35691,3.37332,222820.31290244,0
+SCD.US,D,20091211,000000,3.3802,3.39688,3.37672,3.3802,151230.01125006,0
+SCD.US,D,20091214,000000,3.39009,3.43033,3.38689,3.42391,228054.55580788,0
+SCD.US,D,20091215,000000,3.40696,3.43372,3.40696,3.41374,221265.42523509,0
+SCD.US,D,20091216,000000,3.39367,3.41017,3.3802,3.39009,436940.89291243,0
+SCD.US,D,20091217,000000,3.35968,3.3802,3.35344,3.36351,321055.38785234,0
+SCD.US,D,20091218,000000,3.36351,3.37672,3.35344,3.37672,345419.65923774,0
+SCD.US,D,20091221,000000,3.36351,3.40357,3.36351,3.39367,279290.55953278,0
+SCD.US,D,20091222,000000,3.3802,3.44059,3.3802,3.42026,620518.02338949,0
+SCD.US,D,20091223,000000,3.42721,3.44371,3.42026,3.44371,214595.22992949,0
+SCD.US,D,20091224,000000,3.44371,3.45719,3.43711,3.45719,183801.90722056,0
+SCD.US,D,20091228,000000,3.45719,3.46405,3.44059,3.44729,222438.41066836,0
+SCD.US,D,20091229,000000,3.4504,3.46734,3.44371,3.46084,236656.08526873,0
+SCD.US,D,20091230,000000,3.42391,3.47395,3.42391,3.46405,254142.84299288,0
+SCD.US,D,20091231,000000,3.46084,3.53115,3.45719,3.47065,230079.72879779,0
+SCD.US,D,20100104,000000,3.4538,3.4975,3.4538,3.49082,581351.22141095,0
+SCD.US,D,20100105,000000,3.46734,3.48403,3.46084,3.47743,271925.30216113,0
+SCD.US,D,20100106,000000,3.44729,3.48083,3.44729,3.48083,210267.73204268,0
+SCD.US,D,20100107,000000,3.44371,3.47743,3.44371,3.47743,215145.16914656,0
+SCD.US,D,20100108,000000,3.44371,3.47395,3.44371,3.47395,316664.60330961,0
+SCD.US,D,20100111,000000,3.46084,3.47395,3.4538,3.46405,247367.8973602,0
+SCD.US,D,20100112,000000,3.45719,3.46405,3.43372,3.43372,289666.29765825,0
+SCD.US,D,20100113,000000,3.42026,3.46734,3.41374,3.46084,297592.40573938,0
+SCD.US,D,20100114,000000,3.44371,3.48083,3.44371,3.47395,344838.0766927,0
+SCD.US,D,20100115,000000,3.44729,3.46405,3.42721,3.44729,260291.46896165,0
+SCD.US,D,20100119,000000,3.44371,3.48403,3.44371,3.47743,208246.92364975,0
+SCD.US,D,20100120,000000,3.4538,3.47743,3.43711,3.4538,365813.2385379,0
+SCD.US,D,20100121,000000,3.44059,3.46084,3.40036,3.41374,355586.98785833,0
+SCD.US,D,20100122,000000,3.39009,3.41374,3.35691,3.36351,359133.22288913,0
+SCD.US,D,20100125,000000,3.36674,3.39367,3.36674,3.3802,246676.10874189,0
+SCD.US,D,20100126,000000,3.35344,3.39367,3.35344,3.36674,242988.02430987,0
+SCD.US,D,20100127,000000,3.36674,3.39367,3.32961,3.3834,231762.28092624,0
+SCD.US,D,20100128,000000,3.38689,3.39688,3.34995,3.36351,246606.27519051,0
+SCD.US,D,20100129,000000,3.36674,3.40036,3.34995,3.34995,279262.18965253,0
+SCD.US,D,20100201,000000,3.35344,3.39009,3.35344,3.3834,167042.94603967,0
+SCD.US,D,20100202,000000,3.37332,3.42026,3.37332,3.42026,203490.60411153,0
+SCD.US,D,20100203,000000,3.38689,3.41704,3.38689,3.40696,212141.23528818,0
+SCD.US,D,20100204,000000,3.38689,3.39009,3.33657,3.34006,388630.26030063,0
+SCD.US,D,20100205,000000,3.31989,3.33657,3.2661,3.31312,411015.18696424,0
+SCD.US,D,20100208,000000,3.29295,3.32961,3.29295,3.31989,187141.91504495,0
+SCD.US,D,20100209,000000,3.31641,3.34995,3.31641,3.34006,257047.48227041,0
+SCD.US,D,20100210,000000,3.31312,3.35691,3.30973,3.34006,228653.59674079,0
+SCD.US,D,20100211,000000,3.31641,3.37012,3.31641,3.35691,138522.48719817,0
+SCD.US,D,20100212,000000,3.34006,3.37672,3.34006,3.36351,160513.50898605,0
+SCD.US,D,20100216,000000,3.37672,3.41704,3.37012,3.41017,238256.80120418,0
+SCD.US,D,20100217,000000,3.40036,3.43033,3.39688,3.40357,301587.10310792,0
+SCD.US,D,20100218,000000,3.41017,3.42721,3.39009,3.41374,250600.97255905,0
+SCD.US,D,20100219,000000,3.39009,3.43033,3.3802,3.41704,369871.22256237,0
+SCD.US,D,20100222,000000,3.43711,3.43711,3.42026,3.42721,244343.23166625,0
+SCD.US,D,20100223,000000,3.40357,3.43372,3.40357,3.42026,252776.72414409,0
+SCD.US,D,20100224,000000,3.40696,3.47743,3.40696,3.46734,600684.20364959,0
+SCD.US,D,20100225,000000,3.44371,3.46734,3.42391,3.46734,171407.54300064,0
+SCD.US,D,20100226,000000,3.4504,3.48752,3.4504,3.48403,205701.27247226,0
+SCD.US,D,20100301,000000,3.47065,3.51428,3.47065,3.50401,272111.88868121,0
+SCD.US,D,20100302,000000,3.4975,3.52756,3.49421,3.51747,216498.19420448,0
+SCD.US,D,20100303,000000,3.50778,3.52756,3.50778,3.52436,247592.67410369,0
+SCD.US,D,20100304,000000,3.50062,3.52116,3.50062,3.51088,180184.74748916,0
+SCD.US,D,20100305,000000,3.4975,3.56469,3.4975,3.56469,220972.99723871,0
+SCD.US,D,20100308,000000,3.55131,3.5611,3.54122,3.55772,206115.90918355,0
+SCD.US,D,20100309,000000,3.52116,3.57468,3.52116,3.57138,220257.20333711,0
+SCD.US,D,20100310,000000,3.56469,3.58777,3.5611,3.57816,255652.99354138,0
+SCD.US,D,20100311,000000,3.57138,3.59154,3.56798,3.58466,201859.33599736,0
+SCD.US,D,20100312,000000,3.58466,3.60493,3.58466,3.59484,194383.87255245,0
+SCD.US,D,20100315,000000,3.59484,3.59484,3.58145,3.58145,120358.12579583,0
+SCD.US,D,20100316,000000,3.58466,3.62499,3.58466,3.61151,178413.81227225,0
+SCD.US,D,20100317,000000,3.59803,3.62499,3.57816,3.61491,174596.97222988,0
+SCD.US,D,20100318,000000,3.60152,3.62829,3.59803,3.60493,176748.71853163,0
+SCD.US,D,20100319,000000,3.59803,3.61151,3.59484,3.59803,131100.49006605,0
+SCD.US,D,20100322,000000,3.58466,3.62499,3.58466,3.61811,231707.72346423,0
+SCD.US,D,20100323,000000,3.63515,3.64826,3.6216,3.63515,526653.00114678,0
+SCD.US,D,20100324,000000,3.62829,3.64533,3.61811,3.62499,202448.5565871,0
+SCD.US,D,20100325,000000,3.62499,3.63167,3.58466,3.58777,380346.2552687,0
+SCD.US,D,20100326,000000,3.60822,3.60822,3.58777,3.60152,202476.92646734,0
+SCD.US,D,20100329,000000,3.59484,3.65514,3.59484,3.6216,122173.7981316,0
+SCD.US,D,20100330,000000,3.61151,3.63515,3.61151,3.62499,273656.95600541,0
+SCD.US,D,20100331,000000,3.60493,3.62499,3.60493,3.60822,97668.768494212,0
+SCD.US,D,20100401,000000,3.60822,3.64826,3.60822,3.62499,250228.89066813,0
+SCD.US,D,20100405,000000,3.61811,3.64533,3.61491,3.63167,410117.17113951,0
+SCD.US,D,20100406,000000,3.60493,3.66531,3.60493,3.64533,234353.76037181,0
+SCD.US,D,20100407,000000,3.6216,3.63515,3.60822,3.62499,230196.48176648,0
+SCD.US,D,20100408,000000,3.59484,3.62829,3.59154,3.62829,143666.16471669,0
+SCD.US,D,20100409,000000,3.62829,3.63515,3.6216,3.62499,120048.2394116,0
+SCD.US,D,20100412,000000,3.61151,3.64826,3.61151,3.64175,130423.97753709,0
+SCD.US,D,20100413,000000,3.62499,3.65844,3.62499,3.65844,290298.07306836,0
+SCD.US,D,20100414,000000,3.65514,3.67539,3.64826,3.67173,139992.26522477,0
+SCD.US,D,20100415,000000,3.65165,3.66531,3.65165,3.65165,191905.87262786,0
+SCD.US,D,20100416,000000,3.62499,3.65165,3.58777,3.60493,127788.85212189,0
+SCD.US,D,20100419,000000,3.58145,3.6216,3.57816,3.6216,166149.29481191,0
+SCD.US,D,20100420,000000,3.62499,3.67173,3.62499,3.66531,123566.10456216,0
+SCD.US,D,20100421,000000,3.64826,3.67173,3.62829,3.65844,317513.51741851,0
+SCD.US,D,20100422,000000,3.63837,3.67173,3.62499,3.66843,213090.53512719,0
+SCD.US,D,20100423,000000,3.6502,3.69767,3.6502,3.69767,112870.65970929,0
+SCD.US,D,20100426,000000,3.69876,3.71536,3.67539,3.67539,253667.10192413,0
+SCD.US,D,20100427,000000,3.64175,3.66531,3.60493,3.60493,142184.38404844,0
+SCD.US,D,20100428,000000,3.60493,3.63837,3.57138,3.63837,311110.65367677,0
+SCD.US,D,20100429,000000,3.64533,3.67859,3.64175,3.66843,120717.11389588,0
+SCD.US,D,20100430,000000,3.662,3.66531,3.61491,3.6216,194793.05351755,0
+SCD.US,D,20100503,000000,3.60822,3.65165,3.60493,3.65165,297490.92886004,0
+SCD.US,D,20100504,000000,3.58777,3.60152,3.54443,3.5611,297082.83904419,0
+SCD.US,D,20100505,000000,3.4975,3.55131,3.49082,3.50401,372927.5315843,0
+SCD.US,D,20100506,000000,3.47395,3.51088,3.03498,3.44371,591722.59493947,0
+SCD.US,D,20100507,000000,3.40696,3.44371,3.30652,3.37672,320446.52657628,0
+SCD.US,D,20100510,000000,3.44371,3.52116,3.44371,3.51088,249926.64232858,0
+SCD.US,D,20100511,000000,3.43372,3.51747,3.43372,3.47065,233229.87665437,0
+SCD.US,D,20100512,000000,3.47065,3.52756,3.47065,3.52756,194620.65193759,0
+SCD.US,D,20100513,000000,3.50401,3.53115,3.50062,3.50062,172404.85340622,0
+SCD.US,D,20100514,000000,3.46405,3.52116,3.42391,3.49082,273603.48969263,0
+SCD.US,D,20100517,000000,3.48083,3.50062,3.41374,3.46084,231815.747239,0
+SCD.US,D,20100518,000000,3.47395,3.51088,3.43033,3.43372,177062.96951282,0
+SCD.US,D,20100519,000000,3.42721,3.4538,3.38689,3.41017,273806.44345131,0
+SCD.US,D,20100520,000000,3.37672,3.37672,3.26959,3.27938,354923.56912027,0
+SCD.US,D,20100521,000000,3.23933,3.31989,3.18224,3.30652,206918.99502437,0
+SCD.US,D,20100524,000000,3.27288,3.33657,3.27288,3.29634,188877.93348618,0
+SCD.US,D,20100525,000000,3.23265,3.28955,3.18572,3.28955,135180.2970753,0
+SCD.US,D,20100526,000000,3.30973,3.34995,3.24924,3.27609,198250.90545988,0
+SCD.US,D,20100527,000000,3.34006,3.37012,3.31989,3.37012,389125.6420557,0
+SCD.US,D,20100528,000000,3.35344,3.35691,3.31989,3.34656,1069835.822134,0
+SCD.US,D,20100601,000000,3.31312,3.35344,3.30973,3.30973,280969.83821351,0
+SCD.US,D,20100602,000000,3.30652,3.3834,3.30652,3.3834,196262.83154415,0
+SCD.US,D,20100603,000000,3.37672,3.39688,3.35344,3.37332,165854.68451704,0
+SCD.US,D,20100604,000000,3.31989,3.35691,3.27288,3.28955,234702.92812871,0
+SCD.US,D,20100607,000000,3.28955,3.30973,3.24602,3.24602,165969.25518726,0
+SCD.US,D,20100608,000000,3.26279,3.29295,3.24924,3.27609,167240.44405216,0
+SCD.US,D,20100609,000000,3.29634,3.34656,3.28287,3.29634,153108.97024175,0
+SCD.US,D,20100610,000000,3.31641,3.37332,3.31641,3.36674,161897.08622268,0
+SCD.US,D,20100611,000000,3.36351,3.3834,3.34995,3.3802,131958.13336887,0
+SCD.US,D,20100614,000000,3.41704,3.43033,3.36674,3.36674,277436.6969736,0
+SCD.US,D,20100615,000000,3.37672,3.43372,3.37672,3.42721,132745.94312033,0
+SCD.US,D,20100616,000000,3.39367,3.40696,3.36674,3.38689,313439.16615544,0
+SCD.US,D,20100617,000000,3.38689,3.40036,3.37012,3.40036,234152.98891161,0
+SCD.US,D,20100618,000000,3.41017,3.45719,3.40036,3.43711,366114.3957282,0
+SCD.US,D,20100621,000000,3.44371,3.46405,3.40357,3.40696,232742.13294397,0
+SCD.US,D,20100622,000000,3.40696,3.47395,3.39009,3.39688,573484.03538879,0
+SCD.US,D,20100623,000000,3.41704,3.42721,3.35691,3.38689,96178.258632039,0
+SCD.US,D,20100624,000000,3.36351,3.37012,3.30652,3.31641,306942.46357903,0
+SCD.US,D,20100625,000000,3.32311,3.33327,3.30652,3.32659,334830.05586119,0
+SCD.US,D,20100628,000000,3.31312,3.32659,3.29634,3.31641,161366.78769191,0
+SCD.US,D,20100629,000000,3.28955,3.28955,3.22908,3.22908,234441.05231104,0
+SCD.US,D,20100630,000000,3.23787,3.27186,3.21367,3.21698,421751.00433899,0
+SCD.US,D,20100701,000000,3.2057,3.23567,3.18572,3.23567,279624.45120028,0
+SCD.US,D,20100702,000000,3.23567,3.26279,3.21899,3.23933,126339.80593086,0
+SCD.US,D,20100706,000000,3.29634,3.30652,3.24263,3.25271,178066.82681386,0
+SCD.US,D,20100707,000000,3.27609,3.35968,3.2594,3.35968,247366.80621096,0
+SCD.US,D,20100708,000000,3.35691,3.39367,3.33657,3.39367,186791.65613883,0
+SCD.US,D,20100709,000000,3.36674,3.41017,3.36674,3.40696,85610.47824028,0
+SCD.US,D,20100712,000000,3.3802,3.41704,3.3802,3.38689,144793.32188185,0
+SCD.US,D,20100713,000000,3.40357,3.42391,3.40357,3.41704,212447.84822468,0
+SCD.US,D,20100714,000000,3.39688,3.42721,3.39367,3.41374,145287.61248768,0
+SCD.US,D,20100715,000000,3.42391,3.42391,3.3834,3.40696,159437.63583516,0
+SCD.US,D,20100716,000000,3.40696,3.41017,3.34006,3.34006,73572.919821911,0
+SCD.US,D,20100719,000000,3.35968,3.3802,3.34656,3.36674,157362.26998022,0
+SCD.US,D,20100720,000000,3.34995,3.39688,3.34006,3.39367,114508.47471889,0
+SCD.US,D,20100721,000000,3.42391,3.42391,3.36351,3.37012,126711.88782178,0
+SCD.US,D,20100722,000000,3.41704,3.42721,3.39009,3.41017,214351.90364891,0
+SCD.US,D,20100723,000000,3.40036,3.43372,3.40036,3.42026,112798.64385943,0
+SCD.US,D,20100726,000000,3.43711,3.4538,3.43372,3.4538,137149.82145395,0
+SCD.US,D,20100727,000000,3.46084,3.46734,3.44729,3.4538,188054.1158098,0
+SCD.US,D,20100728,000000,3.46084,3.47743,3.44371,3.44729,175805.96558806,0
+SCD.US,D,20100729,000000,3.47395,3.48083,3.42391,3.44729,239130.81174561,0
+SCD.US,D,20100730,000000,3.43711,3.47395,3.42391,3.46405,65628.262203697,0
+SCD.US,D,20100802,000000,3.49421,3.52116,3.49421,3.51747,202275.06385789,0
+SCD.US,D,20100803,000000,3.51747,3.51747,3.4975,3.50778,76026.914463219,0
+SCD.US,D,20100804,000000,3.51747,3.54122,3.50778,3.52436,115605.07970534,0
+SCD.US,D,20100805,000000,3.4975,3.58777,3.4975,3.58145,486737.67078943,0
+SCD.US,D,20100806,000000,3.54443,3.54443,3.51428,3.54122,287278.86312059,0
+SCD.US,D,20100809,000000,3.5611,3.56798,3.54443,3.56798,75332.943546424,0
+SCD.US,D,20100810,000000,3.5611,3.5611,3.53115,3.54443,129756.19420206,0
+SCD.US,D,20100811,000000,3.52756,3.52756,3.46405,3.46405,115538.51960168,0
+SCD.US,D,20100812,000000,3.41017,3.48403,3.41017,3.47395,131175.77936362,0
+SCD.US,D,20100813,000000,3.48403,3.50062,3.48083,3.48752,90933.104234188,0
+SCD.US,D,20100816,000000,3.47065,3.4975,3.45719,3.47065,166533.37934448,0
+SCD.US,D,20100817,000000,3.4975,3.53444,3.4975,3.52436,78090.27767652,0
+SCD.US,D,20100818,000000,3.53115,3.56798,3.51747,3.54122,110135.14856399,0
+SCD.US,D,20100819,000000,3.5547,3.5547,3.47743,3.50062,226187.59945783,0
+SCD.US,D,20100820,000000,3.47395,3.57816,3.47395,3.57816,452142.78412749,0
+SCD.US,D,20100823,000000,3.58777,3.58777,3.52756,3.53764,323130.75370729,0
+SCD.US,D,20100824,000000,3.52116,3.52436,3.48752,3.4975,243129.8737111,0
+SCD.US,D,20100825,000000,3.48752,3.4975,3.46734,3.48752,247359.16816629,0
+SCD.US,D,20100826,000000,3.48083,3.50401,3.47743,3.48083,241950.34138239,0
+SCD.US,D,20100827,000000,3.49082,3.51088,3.4538,3.51088,230086.27569322,0
+SCD.US,D,20100830,000000,3.52116,3.52116,3.46405,3.46405,140760.43428992,0
+SCD.US,D,20100831,000000,3.45004,3.48742,3.45004,3.47717,232886.1646437,0
+SCD.US,D,20100901,000000,3.50062,3.57468,3.50062,3.56798,275110.36679339,0
+SCD.US,D,20100902,000000,3.56798,3.62499,3.56798,3.62499,295699.26180756,0
+SCD.US,D,20100903,000000,3.63515,3.66531,3.6216,3.65165,318718.14617974,0
+SCD.US,D,20100907,000000,3.62499,3.63837,3.61491,3.62829,450223.4526139,0
+SCD.US,D,20100908,000000,3.6216,3.65844,3.6216,3.62499,319242.98896431,0
+SCD.US,D,20100909,000000,3.64533,3.67539,3.64533,3.662,394192.9391274,0
+SCD.US,D,20100910,000000,3.65514,3.71901,3.65514,3.71536,273291.42100992,0
+SCD.US,D,20100913,000000,3.7389,3.75255,3.70527,3.7389,462880.78380073,0
+SCD.US,D,20100914,000000,3.71901,3.73551,3.61811,3.70893,509088.77182657,0
+SCD.US,D,20100915,000000,3.65165,3.67539,3.64175,3.67173,331552.24354348,0
+SCD.US,D,20100916,000000,3.68538,3.69198,3.65844,3.67539,334340.12985231,0
+SCD.US,D,20100917,000000,3.68538,3.70527,3.67173,3.67173,224687.2692525,0
+SCD.US,D,20100920,000000,3.69547,3.7389,3.6819,3.7324,278651.14607799,0
+SCD.US,D,20100921,000000,3.7389,3.77913,3.72552,3.77913,855422.81412764,0
+SCD.US,D,20100922,000000,3.76933,3.79591,3.7324,3.74587,456316.42997142,0
+SCD.US,D,20100923,000000,3.72552,3.76245,3.72552,3.7389,158632.36769588,0
+SCD.US,D,20100924,000000,3.76245,3.7894,3.76245,3.78262,226609.87421382,0
+SCD.US,D,20100927,000000,3.79956,3.81277,3.77913,3.8059,386944.43472446,0
+SCD.US,D,20100928,000000,3.80278,3.82596,3.78262,3.82596,342999.49022288,0
+SCD.US,D,20100929,000000,3.81277,3.86317,3.81277,3.83632,272015.86754807,0
+SCD.US,D,20100930,000000,3.85355,3.87087,3.81313,3.82652,359552.22419738,0
+SCD.US,D,20101001,000000,3.85282,3.85282,3.82596,3.82964,213174.55361868,0
+SCD.US,D,20101004,000000,3.83954,3.83954,3.76933,3.77913,465136.18928033,0
+SCD.US,D,20101005,000000,3.80278,3.90992,3.78592,3.89635,461520.12069816,0
+SCD.US,D,20101006,000000,3.90002,3.91349,3.86959,3.91349,335813.18132663,0
+SCD.US,D,20101007,000000,3.91679,3.91999,3.89635,3.91999,319776.56094277,0
+SCD.US,D,20101008,000000,3.9035,3.97022,3.90002,3.97022,360355.3100382,0
+SCD.US,D,20101011,000000,3.9671,3.9671,3.93008,3.93008,218493.90616488,0
+SCD.US,D,20101012,000000,3.92348,3.94015,3.9067,3.94015,260999.62481857,0
+SCD.US,D,20101013,000000,3.93374,3.96022,3.93008,3.93374,329829.31889314,0
+SCD.US,D,20101014,000000,3.93676,3.94015,3.90002,3.9035,254449.45592939,0
+SCD.US,D,20101015,000000,3.9266,3.9266,3.89332,3.9035,261897.64064329,0
+SCD.US,D,20101018,000000,3.91349,3.94015,3.90002,3.93676,367377.94654841,0
+SCD.US,D,20101019,000000,3.93008,3.93008,3.88317,3.89635,222065.23762819,0
+SCD.US,D,20101020,000000,3.89332,3.94015,3.89332,3.92348,196009.68492042,0
+SCD.US,D,20101021,000000,3.94364,3.99707,3.94364,3.95693,330209.03882874,0
+SCD.US,D,20101022,000000,3.97022,3.97388,3.93676,3.95023,252237.69641941,0
+SCD.US,D,20101025,000000,3.94684,3.97022,3.94015,3.94364,299092.73594472,0
+SCD.US,D,20101026,000000,3.94364,3.94684,3.93008,3.93676,160633.53540247,0
+SCD.US,D,20101027,000000,3.91679,3.92348,3.89635,3.9067,178602.58109081,0
+SCD.US,D,20101028,000000,3.90992,3.9266,3.9035,3.91349,300933.504713,0
+SCD.US,D,20101029,000000,3.92403,3.95198,3.92403,3.94152,242947.65178798,0
+SCD.US,D,20101101,000000,3.97719,3.98377,3.94015,3.94015,311813.35378747,0
+SCD.US,D,20101102,000000,3.95693,3.98718,3.94684,3.95363,250781.01218369,0
+SCD.US,D,20101103,000000,3.95363,3.97719,3.95363,3.97388,331859.94762924,0
+SCD.US,D,20101104,000000,3.98029,4.03427,3.98029,4.0274,267663.27322874,0
+SCD.US,D,20101105,000000,4.03427,4.07093,4.03427,4.07093,272414.13702076,0
+SCD.US,D,20101108,000000,4.06755,4.07093,4.02411,4.04418,411296.70346821,0
+SCD.US,D,20101109,000000,4.06103,4.06416,3.99386,3.99386,278956.66786527,0
+SCD.US,D,20101110,000000,4.01027,4.03427,3.98029,4.03427,278001.91228005,0
+SCD.US,D,20101111,000000,4.01394,4.04418,3.98029,4.04051,508628.30684719,0
+SCD.US,D,20101112,000000,4.02411,4.04738,3.97388,3.97719,220902.0725381,0
+SCD.US,D,20101115,000000,4.00413,4.02063,3.98377,3.99037,209359.89587481,0
+SCD.US,D,20101116,000000,3.99037,3.99037,3.90992,3.9266,378035.20117786,0
+SCD.US,D,20101117,000000,3.93374,3.98029,3.91349,3.95693,233856.19631826,0
+SCD.US,D,20101118,000000,4.00725,4.02411,4.00046,4.02063,276078.2161695,0
+SCD.US,D,20101119,000000,4.00725,4.01394,3.99037,4.01027,172029.49806759,0
+SCD.US,D,20101122,000000,4.01027,4.02063,3.97719,4.01741,170399.32110266,0
+SCD.US,D,20101123,000000,4.00046,4.00046,3.95363,3.9671,228093.83718053,0
+SCD.US,D,20101124,000000,3.96022,4.00725,3.95023,4.00725,341771.9473276,0
+SCD.US,D,20101126,000000,3.98029,3.99037,3.97022,3.99037,30828.239484604,0
+SCD.US,D,20101129,000000,3.97022,3.97719,3.9266,3.96022,211003.1666306,0
+SCD.US,D,20101130,000000,3.9386,3.94538,3.89103,3.94538,194020.51985545,0
+SCD.US,D,20101201,000000,3.96371,4.00046,3.96371,3.99707,265559.53749356,0
+SCD.US,D,20101202,000000,4.00413,4.03427,4.00413,4.03071,345924.86133597,0
+SCD.US,D,20101203,000000,4.03071,4.04051,4.01027,4.03427,104249.48956213,0
+SCD.US,D,20101206,000000,4.01741,4.03739,4.01394,4.02063,266320.068514,0
+SCD.US,D,20101207,000000,4.04418,4.06416,4.01394,4.03071,540940.50929853,0
+SCD.US,D,20101208,000000,4.03071,4.05765,4.03071,4.04418,440951.95751955,0
+SCD.US,D,20101209,000000,4.07093,4.07461,4.05078,4.06103,250327.09409974,0
+SCD.US,D,20101210,000000,4.08084,4.08772,4.06755,4.08772,341866.87731151,0
+SCD.US,D,20101213,000000,4.09797,4.12438,4.09449,4.10449,309237.15043126,0
+SCD.US,D,20101214,000000,4.10449,4.12438,4.09449,4.10796,325373.06539598,0
+SCD.US,D,20101215,000000,4.11814,4.13812,4.10796,4.10796,238688.89630331,0
+SCD.US,D,20101216,000000,4.10127,4.1351,4.10127,4.12179,302303.98815875,0
+SCD.US,D,20101217,000000,4.12126,4.13115,4.11456,4.12438,360678.29021332,0
+SCD.US,D,20101220,000000,4.13464,4.16148,4.13115,4.15158,214339.90100726,0
+SCD.US,D,20101221,000000,4.13115,4.13115,4.10449,4.11814,272655.28100285,0
+SCD.US,D,20101222,000000,4.11814,4.14095,4.11126,4.11814,379155.8114476,0
+SCD.US,D,20101223,000000,4.11456,4.13812,4.11456,4.13812,276586.69171544,0
+SCD.US,D,20101227,000000,4.13812,4.15507,4.12438,4.14819,198591.34402283,0
+SCD.US,D,20101228,000000,4.14095,4.17843,4.13115,4.17843,335776.08225247,0
+SCD.US,D,20101229,000000,4.18109,4.20501,4.15681,4.19823,146407.13160818,0
+SCD.US,D,20101230,000000,4.23205,4.23205,4.16689,4.17018,409810.558203,0
+SCD.US,D,20101231,000000,4.18842,4.19594,4.17054,4.17459,245337.26862412,0
+SCD.US,D,20110103,000000,4.18796,4.23169,4.17495,4.21134,312462.58758541,0
+SCD.US,D,20110104,000000,4.23846,4.23846,4.19502,4.2184,298384.5800878,0
+SCD.US,D,20110105,000000,4.19154,4.21493,4.18458,4.20227,342365.5325143,0
+SCD.US,D,20110106,000000,4.19154,4.21134,4.18796,4.20501,155961.23435575,0
+SCD.US,D,20110107,000000,4.17843,4.1987,4.15507,4.15507,232543.54378226,0
+SCD.US,D,20110110,000000,4.12776,4.15158,4.11456,4.13464,275192.20298641,0
+SCD.US,D,20110111,000000,4.13464,4.16148,4.12776,4.13464,233757.99288664,0
+SCD.US,D,20110112,000000,4.13812,4.15507,4.13812,4.14819,347735.07792554,0
+SCD.US,D,20110113,000000,4.14453,4.17156,4.14453,4.17156,150288.34945573,0
+SCD.US,D,20110114,000000,4.17495,4.19154,4.15801,4.18201,186768.74200479,0
+SCD.US,D,20110118,000000,4.1647,4.1987,4.1647,4.18201,264866.65772598,0
+SCD.US,D,20110119,000000,4.18796,4.20227,4.17495,4.17843,186552.69445522,0
+SCD.US,D,20110120,000000,4.18201,4.18458,4.16799,4.17495,137966.00108565,0
+SCD.US,D,20110121,000000,4.1987,4.22573,4.18796,4.21134,112522.58310166,0
+SCD.US,D,20110124,000000,4.2184,4.23169,4.20823,4.2184,164825.73078348,0
+SCD.US,D,20110125,000000,4.2184,4.23169,4.21493,4.22573,94432.419847649,0
+SCD.US,D,20110126,000000,4.22573,4.25222,4.22573,4.24186,287164.29245037,0
+SCD.US,D,20110127,000000,4.23517,4.2556,4.23517,4.24507,150211.96900891,0
+SCD.US,D,20110128,000000,4.2556,4.25862,4.1987,4.20823,280001.98883742,0
+SCD.US,D,20110131,000000,4.20666,4.23517,4.20666,4.21711,181595.6034568,0
+SCD.US,D,20110201,000000,4.22857,4.26221,4.2184,4.25862,262865.49001939,0
+SCD.US,D,20110202,000000,4.26221,4.27558,4.24827,4.25222,244917.17616662,0
+SCD.US,D,20110203,000000,4.25222,4.27906,4.25222,4.27558,206263.21433099,0
+SCD.US,D,20110204,000000,4.28613,4.29877,4.28264,4.2952,111017.88829936,0
+SCD.US,D,20110207,000000,4.29199,4.33268,4.29199,4.32223,114070.92387355,0
+SCD.US,D,20110208,000000,4.32223,4.33965,4.32223,4.33268,319148.05898039,0
+SCD.US,D,20110209,000000,4.32938,4.33965,4.31536,4.33268,324121.51721742,0
+SCD.US,D,20110210,000000,4.32187,4.34542,4.32187,4.34212,235872.64011424,0
+SCD.US,D,20110211,000000,4.33268,4.35952,4.32223,4.35238,205931.50496195,0
+SCD.US,D,20110214,000000,4.35952,4.37291,4.35238,4.36612,287227.57910631,0
+SCD.US,D,20110215,000000,4.36339,4.36339,4.34606,4.34862,509204.43364604,0
+SCD.US,D,20110216,000000,4.35613,4.37291,4.34862,4.37291,401243.94551785,0
+SCD.US,D,20110218,000000,4.37575,4.39042,4.35613,4.36935,328413.0071793,0
+SCD.US,D,20110222,000000,4.33965,4.33965,4.27558,4.28613,245721.35315668,0
+SCD.US,D,20110223,000000,4.29877,4.30225,4.25862,4.27906,292709.51288929,0
+SCD.US,D,20110224,000000,4.28613,4.28896,4.2556,4.27906,212897.40171167,0
+SCD.US,D,20110225,000000,4.27768,4.31499,4.27768,4.31224,174231.43723439,0
+SCD.US,D,20110228,000000,4.30774,4.32434,4.3006,4.32076,278731.89112177,0
+SCD.US,D,20110301,000000,4.32187,4.32846,4.28805,4.29126,352921.31026441,0
+SCD.US,D,20110302,000000,4.28475,4.30876,4.27768,4.30501,252122.03459994,0
+SCD.US,D,20110303,000000,4.31499,4.35238,4.31224,4.34542,228188.76716445,0
+SCD.US,D,20110304,000000,4.34862,4.34862,4.30501,4.30876,210041.86414996,0
+SCD.US,D,20110307,000000,4.32589,4.34862,4.28264,4.30921,266440.09493042,0
+SCD.US,D,20110308,000000,4.31811,4.34542,4.3017,4.3249,316539.12114698,0
+SCD.US,D,20110309,000000,4.43752,4.55612,4.43358,4.51844,1200507.4905487,0
+SCD.US,D,20110310,000000,4.4949,4.51551,4.45099,4.47445,852893.53018875,0
+SCD.US,D,20110311,000000,4.4542,4.4915,4.4542,4.47143,1363502.272907,0
+SCD.US,D,20110314,000000,4.40288,4.44779,4.39042,4.41041,757436.52120452,0
+SCD.US,D,20110315,000000,4.35238,4.38272,4.32187,4.37291,387027.36206672,0
+SCD.US,D,20110316,000000,4.35238,4.37291,4.28805,4.32187,448490.7076204,0
+SCD.US,D,20110317,000000,4.34818,4.39299,4.34496,4.35907,232494.44206644,0
+SCD.US,D,20110318,000000,4.37575,4.41388,4.37575,4.39299,260279.46632001,0
+SCD.US,D,20110321,000000,4.41041,4.45099,4.41041,4.43358,779922.92474746,0
+SCD.US,D,20110322,000000,4.42313,4.44779,4.40664,4.42313,849580.80109538,0
+SCD.US,D,20110323,000000,4.41041,4.43752,4.41041,4.43358,596975.38738201,0
+SCD.US,D,20110324,000000,4.42662,4.44779,4.41388,4.44779,1051000.4039489,0
+SCD.US,D,20110325,000000,4.45099,4.46814,4.44421,4.45099,204431.17475662,0
+SCD.US,D,20110328,000000,4.44421,4.48124,4.44421,4.44779,411086.11166485,0
+SCD.US,D,20110329,000000,4.44779,4.47793,4.44421,4.47793,155729.91071682,0
+SCD.US,D,20110330,000000,4.4949,4.51177,4.48811,4.50846,295419.92760206,0
+SCD.US,D,20110331,000000,4.50846,4.51927,4.49839,4.51177,275513.00086305,0
+SCD.US,D,20110401,000000,4.52192,4.53898,4.51551,4.52587,154071.36387165,0
+SCD.US,D,20110404,000000,4.53531,4.53531,4.52192,4.52192,112115.58443503,0
+SCD.US,D,20110405,000000,4.50846,4.54577,4.50846,4.53155,126436.91821324,0
+SCD.US,D,20110406,000000,4.542,4.5497,4.53155,4.542,211258.49555282,0
+SCD.US,D,20110407,000000,4.54577,4.55309,4.53155,4.53155,194235.47625578,0
+SCD.US,D,20110408,000000,4.53898,4.55309,4.52192,4.5288,107742.25828014,0
+SCD.US,D,20110411,000000,4.51844,4.53531,4.51177,4.51551,176660.33544317,0
+SCD.US,D,20110412,000000,4.4949,4.51177,4.47143,4.48811,222282.376327,0
+SCD.US,D,20110413,000000,4.49865,4.50846,4.48124,4.4915,175180.7370734,0
+SCD.US,D,20110414,000000,4.47793,4.50846,4.4542,4.49865,137070.16755941,0
+SCD.US,D,20110415,000000,4.52587,4.5288,4.50479,4.51844,161420.25400469,0
+SCD.US,D,20110418,000000,4.47793,4.47793,4.44779,4.47445,194503.89896887,0
+SCD.US,D,20110419,000000,4.47143,4.49865,4.47143,4.4915,82286.837654496,0
+SCD.US,D,20110420,000000,4.53531,4.542,4.5288,4.53898,167502.3198698,0
+SCD.US,D,20110421,000000,4.53898,4.55923,4.53531,4.55612,132489.52304887,0
+SCD.US,D,20110425,000000,4.55612,4.55923,4.53898,4.5497,110789.83810814,0
+SCD.US,D,20110426,000000,4.54577,4.60011,4.54577,4.59012,168764.77954077,0
+SCD.US,D,20110427,000000,4.59295,4.6101,4.59295,4.6101,131543.49665758,0
+SCD.US,D,20110428,000000,4.59606,4.65472,4.59606,4.65116,148176.97567585,0
+SCD.US,D,20110429,000000,4.64134,4.66289,4.64134,4.65995,124054.93942179,0
+SCD.US,D,20110502,000000,4.66398,4.67397,4.6439,4.65472,152946.38900496,0
+SCD.US,D,20110503,000000,4.64693,4.66728,4.64006,4.66728,239063.16049271,0
+SCD.US,D,20110504,000000,4.66728,4.67397,4.63428,4.64043,129696.18099385,0
+SCD.US,D,20110505,000000,4.61926,4.67397,4.59195,4.60304,219421.38301909,0
+SCD.US,D,20110506,000000,4.61999,4.64043,4.6101,4.6101,75490.069037019,0
+SCD.US,D,20110509,000000,4.60011,4.64729,4.60011,4.6439,199912.72575277,0
+SCD.US,D,20110510,000000,4.65116,4.69854,4.65116,4.69148,123220.210253,0
+SCD.US,D,20110511,000000,4.69148,4.69469,4.6605,4.67397,125442.88125538,0
+SCD.US,D,20110512,000000,4.66728,4.70192,4.65858,4.70192,211086.09397286,0
+SCD.US,D,20110513,000000,4.70192,4.71246,4.66398,4.67397,112944.85785761,0
+SCD.US,D,20110516,000000,4.66398,4.68809,4.65472,4.66086,67491.945106032,0
+SCD.US,D,20110517,000000,4.65858,4.66086,4.63722,4.65472,196812.77076123,0
+SCD.US,D,20110518,000000,4.65858,4.70531,4.65858,4.69854,144348.13299184,0
+SCD.US,D,20110519,000000,4.71246,4.7395,4.68809,4.7395,218419.70801654,0
+SCD.US,D,20110520,000000,4.74023,4.79787,4.7296,4.79457,302816.82830167,0
+SCD.US,D,20110523,000000,4.76736,4.76892,4.72878,4.75252,248944.60801237,0
+SCD.US,D,20110524,000000,4.76892,4.78349,4.75252,4.76736,157386.27526352,0
+SCD.US,D,20110525,000000,4.75994,4.76736,4.74912,4.76387,112786.64121779,0
+SCD.US,D,20110526,000000,4.75252,4.76387,4.7395,4.75581,181267.16753548,0
+SCD.US,D,20110527,000000,4.768,4.77056,4.71851,4.75012,228097.11062826,0
+SCD.US,D,20110531,000000,4.75939,4.77633,4.75186,4.76938,257469.75702638,0
+SCD.US,D,20110601,000000,4.76892,4.77982,4.71512,4.71778,247095.11005014,0
+SCD.US,D,20110602,000000,4.71512,4.73583,4.69148,4.7252,233489.57017355,0
+SCD.US,D,20110603,000000,4.69854,4.71851,4.68139,4.7154,124234.97904643,0
+SCD.US,D,20110606,000000,4.70192,4.70531,4.66086,4.67397,266213.13588845,0
+SCD.US,D,20110607,000000,4.68533,4.7154,4.68139,4.68533,143353.00488473,0
+SCD.US,D,20110608,000000,4.67122,4.68533,4.6605,4.67122,314676.52939388,0
+SCD.US,D,20110609,000000,4.66728,4.70531,4.66728,4.69469,487098.84118794,0
+SCD.US,D,20110610,000000,4.67397,4.68809,4.63355,4.66728,265558.44634431,0
+SCD.US,D,20110613,000000,4.65803,4.67397,4.62283,4.6506,303243.4676546,0
+SCD.US,D,20110614,000000,4.66398,4.70531,4.66398,4.6781,191647.27025792,0
+SCD.US,D,20110615,000000,4.6605,4.66728,4.6068,4.61293,269173.42377723,0
+SCD.US,D,20110616,000000,4.61293,4.64354,4.60304,4.61926,159439.81813364,0
+SCD.US,D,20110617,000000,4.64354,4.66398,4.61926,4.64693,260678.82694193,0
+SCD.US,D,20110620,000000,4.63355,4.65803,4.63355,4.64693,584707.59647394,0
+SCD.US,D,20110621,000000,4.67397,4.71851,4.67397,4.70926,593055.97931105,0
+SCD.US,D,20110622,000000,4.68533,4.70926,4.68139,4.68533,141675.90850247,0
+SCD.US,D,20110623,000000,4.65418,4.68139,4.61293,4.68139,485547.22696831,0
+SCD.US,D,20110624,000000,4.66398,4.72575,4.63062,4.72575,270660.66019168,0
+SCD.US,D,20110627,000000,4.65418,4.66728,4.63355,4.65418,716093.96764092,0
+SCD.US,D,20110628,000000,4.6605,4.67397,4.65418,4.66728,751549.77105341,0
+SCD.US,D,20110629,000000,4.6605,4.6781,4.65418,4.6605,713709.806551,0
+SCD.US,D,20110630,000000,4.67324,4.71365,4.67012,4.70613,936067.47217557,0
+SCD.US,D,20110701,000000,4.58535,4.62283,4.56153,4.61293,1767747.9699847,0
+SCD.US,D,20110705,000000,4.59929,4.61293,4.57554,4.57921,1013332.8410265,0
+SCD.US,D,20110706,000000,4.59929,4.59929,4.54402,4.56509,721635.91463213,0
+SCD.US,D,20110707,000000,4.60954,4.65418,4.60954,4.64006,355454.95880026,0
+SCD.US,D,20110708,000000,4.59534,4.63062,4.5891,4.6166,293931.60003835,0
+SCD.US,D,20110711,000000,4.59929,4.69854,4.55493,4.69854,641013.07956899,0
+SCD.US,D,20110712,000000,4.57206,4.60954,4.56509,4.58535,668741.36406207,0
+SCD.US,D,20110713,000000,4.58223,4.59929,4.56509,4.58223,370591.38106093,0
+SCD.US,D,20110714,000000,4.57554,4.5891,4.53403,4.53403,130880.07791951,0
+SCD.US,D,20110715,000000,4.54117,4.54402,4.51331,4.54402,146224.90968506,0
+SCD.US,D,20110718,000000,4.51331,4.51331,4.47565,4.49974,205591.066399,0
+SCD.US,D,20110719,000000,4.4927,4.55171,4.4927,4.55171,149738.41023864,0
+SCD.US,D,20110720,000000,4.55767,4.5683,4.53403,4.54117,99249.843743326,0
+SCD.US,D,20110721,000000,4.57206,4.59929,4.56509,4.59195,202431.09819925,0
+SCD.US,D,20110722,000000,4.59534,4.62686,4.5683,4.59195,112370.91335725,0
+SCD.US,D,20110725,000000,4.57921,4.57921,4.54796,4.57206,68630.013763607,0
+SCD.US,D,20110726,000000,4.57664,4.58059,4.52798,4.52798,121717.69774918,0
+SCD.US,D,20110727,000000,4.52761,4.53403,4.43083,4.44147,468635.50489377,0
+SCD.US,D,20110728,000000,4.44375,4.47445,4.40792,4.43624,224809.4779674,0
+SCD.US,D,20110729,000000,4.40792,4.42195,4.35559,4.40792,200988.59890365,0
+SCD.US,D,20110801,000000,4.46896,4.48197,4.36339,4.41433,210841.67654304,0
+SCD.US,D,20110802,000000,4.36935,4.38757,4.32755,4.32755,109851.44976153,0
+SCD.US,D,20110803,000000,4.34496,4.35907,4.25295,4.35183,372282.6623833,0
+SCD.US,D,20110804,000000,4.29044,4.31123,4.1876,4.20162,396922.99452648,0
+SCD.US,D,20110805,000000,4.22197,4.23911,4.05388,4.18458,502251.63068722,0
+SCD.US,D,20110808,000000,4.10531,4.12225,3.84128,3.87564,811235.63449473,0
+SCD.US,D,20110809,000000,3.87206,3.98186,3.82064,3.98186,372169.18286232,0
+SCD.US,D,20110810,000000,3.96472,4.01612,3.89609,3.89609,289733.94891115,0
+SCD.US,D,20110811,000000,3.9134,4.07093,3.89609,4.04712,201720.76004386,0
+SCD.US,D,20110812,000000,4.06077,4.12922,4.06077,4.11199,138941.48850643,0
+SCD.US,D,20110815,000000,4.1394,4.20823,4.1394,4.20823,116935.19062919,0
+SCD.US,D,20110816,000000,4.1876,4.2426,4.1635,4.20162,265163.45031934,0
+SCD.US,D,20110817,000000,4.22197,4.24946,4.19118,4.2184,146838.13555808,0
+SCD.US,D,20110818,000000,4.16019,4.16019,4.07773,4.09137,148840.39441392,0
+SCD.US,D,20110819,000000,4.07093,4.11557,4.03657,4.04015,174291.45044261,0
+SCD.US,D,20110822,000000,4.12603,4.14307,4.05388,4.06755,184977.07495231,0
+SCD.US,D,20110823,000000,4.09833,4.18458,4.08477,4.1777,152124.75362706,0
+SCD.US,D,20110824,000000,4.1876,4.25295,4.17018,4.24946,250819.2024071,0
+SCD.US,D,20110825,000000,4.26303,4.26624,4.16019,4.17018,191061.32311592,0
+SCD.US,D,20110826,000000,4.12922,4.21134,4.08789,4.19457,137443.34059957,0
+SCD.US,D,20110829,000000,4.2426,4.28045,4.22573,4.27686,174849.02770438,0
+SCD.US,D,20110830,000000,4.27686,4.31454,4.26624,4.31123,139069.15296754,0
+SCD.US,D,20110831,000000,4.31811,4.34689,4.30389,4.31811,271413.55316744,0
+SCD.US,D,20110901,000000,4.32076,4.32076,4.26303,4.26303,256153.83104265,0
+SCD.US,D,20110902,000000,4.19237,4.21042,4.13464,4.15983,107374.54098618,0
+SCD.US,D,20110906,000000,4.13417,4.13417,4.06086,4.1274,105062.39574611,0
+SCD.US,D,20110907,000000,4.1416,4.20135,4.1416,4.20135,115058.41393597,0
+SCD.US,D,20110908,000000,4.18037,4.22197,4.15195,4.18037,265058.69999227,0
+SCD.US,D,20110909,000000,4.15589,4.16249,4.09568,4.10979,422521.3557026,0
+SCD.US,D,20110912,000000,4.07488,4.1207,4.06086,4.1207,218054.17302107,0
+SCD.US,D,20110913,000000,4.11649,4.14499,4.10292,4.14499,175986.0052127,0
+SCD.US,D,20110914,000000,4.16571,4.19769,4.1274,4.18366,348772.76085301,0
+SCD.US,D,20110915,000000,4.23269,4.24681,4.20823,4.24681,127708.10707812,0
+SCD.US,D,20110916,000000,4.25037,4.27072,4.22967,4.24681,172553.24970291,0
+SCD.US,D,20110919,000000,4.21493,4.23269,4.19411,4.22197,192792.97696018,0
+SCD.US,D,20110920,000000,4.2184,4.24681,4.20823,4.20823,349602.0342756,0
+SCD.US,D,20110921,000000,4.22197,4.23269,4.10979,4.10979,397536.22039951,0
+SCD.US,D,20110922,000000,3.99744,4.02924,3.93823,3.97296,264426.92458218,0
+SCD.US,D,20110923,000000,3.95914,4.00467,3.93823,3.99744,358746.95605808,0
+SCD.US,D,20110926,000000,4.0395,4.09568,4.01182,4.09247,498709.76025338,0
+SCD.US,D,20110927,000000,4.1767,4.19411,4.12392,4.13069,675681.07323002,0
+SCD.US,D,20110928,000000,4.14855,4.16571,4.0395,4.05371,288663.53150647,0
+SCD.US,D,20110929,000000,4.09247,4.11649,4.03272,4.08514,200182.23961511,0
+SCD.US,D,20110930,000000,4.08688,4.09403,4.00596,4.01714,350905.95761768,0
+SCD.US,D,20111003,000000,3.99744,4.01504,3.89599,3.89938,462400.67813502,0
+SCD.US,D,20111004,000000,3.86079,3.86079,3.72397,3.83265,205483.04262422,0
+SCD.US,D,20111005,000000,3.83265,3.91349,3.82194,3.89599,151634.82761819,0
+SCD.US,D,20111006,000000,3.88159,3.96252,3.86401,3.96252,94438.966743092,0
+SCD.US,D,20111007,000000,4.00467,4.01182,3.93429,3.95914,415281.58049359,0
+SCD.US,D,20111010,000000,4.02924,4.05013,3.99744,4.02924,289666.29765825,0
+SCD.US,D,20111011,000000,4.04692,4.06416,4.00816,4.04692,191906.9637771,0
+SCD.US,D,20111012,000000,4.08514,4.08514,4.04692,4.06086,505996.45487973,0
+SCD.US,D,20111013,000000,4.04692,4.07488,4.03272,4.07175,169680.25375333,0
+SCD.US,D,20111014,000000,4.11649,4.1416,4.10292,4.13069,206899.35433805,0
+SCD.US,D,20111017,000000,4.14499,4.14855,4.089,4.10292,202495.47600443,0
+SCD.US,D,20111018,000000,4.09247,4.16992,4.07488,4.15589,118769.41250205,0
+SCD.US,D,20111019,000000,4.1591,4.19411,4.13069,4.15589,176244.60758264,0
+SCD.US,D,20111020,000000,4.16249,4.18366,4.09247,4.1416,237690.49474848,0
+SCD.US,D,20111021,000000,4.1591,4.20501,4.1591,4.20501,124717.26701061,0
+SCD.US,D,20111024,000000,4.2261,4.27843,4.22197,4.27843,119481.93295593,0
+SCD.US,D,20111025,000000,4.27072,4.27495,4.19594,4.20328,167206.6184257,0
+SCD.US,D,20111026,000000,4.23269,4.25377,4.18714,4.25377,124484.85222244,0
+SCD.US,D,20111027,000000,4.35907,4.36935,4.31362,4.35907,240227.41673206,0
+SCD.US,D,20111028,000000,4.36339,4.38757,4.34496,4.35907,170388.40961026,0
+SCD.US,D,20111031,000000,4.33314,4.3402,4.27768,4.27768,118702.85239838,0
+SCD.US,D,20111101,000000,4.20501,4.23957,4.1767,4.2261,188642.24525028,0
+SCD.US,D,20111102,000000,4.24681,4.28539,4.24681,4.27495,135940.82809577,0
+SCD.US,D,20111103,000000,4.30024,4.31811,4.29254,4.31454,170284.75043244,0
+SCD.US,D,20111104,000000,4.28264,4.32141,4.27072,4.31811,142533.55180532,0
+SCD.US,D,20111107,000000,4.29584,4.31985,4.2645,4.3105,143622.51874707,0
+SCD.US,D,20111108,000000,4.33104,4.35907,4.3105,4.34818,154825.34799666,0
+SCD.US,D,20111109,000000,4.27495,4.30024,4.22472,4.23911,127872.8706134,0
+SCD.US,D,20111110,000000,4.30024,4.30024,4.24992,4.27495,116762.78904923,0
+SCD.US,D,20111111,000000,4.32755,4.35907,4.31362,4.32755,123453.71619041,0
+SCD.US,D,20111114,000000,4.34496,4.36339,4.28539,4.30702,106103.3521213,0
+SCD.US,D,20111115,000000,4.29922,4.36935,4.29922,4.35907,226196.32865176,0
+SCD.US,D,20111116,000000,4.33469,4.33469,4.29254,4.29584,213756.13616375,0
+SCD.US,D,20111117,000000,4.28539,4.32388,4.23636,4.2577,192607.48158934,0
+SCD.US,D,20111118,000000,4.28896,4.30271,4.23269,4.24681,205897.6793355,0
+SCD.US,D,20111121,000000,4.19062,4.21493,4.1767,4.20135,253771.8522512,0
+SCD.US,D,20111122,000000,4.20135,4.2261,4.16992,4.19769,293355.47323952,0
+SCD.US,D,20111123,000000,4.16992,4.16992,4.09247,4.09247,212418.3871952,0
+SCD.US,D,20111125,000000,4.09193,4.13115,4.08789,4.09541,131100.49006605,0
+SCD.US,D,20111128,000000,4.17321,4.20823,4.14499,4.14499,125976.45323386,0
+SCD.US,D,20111129,000000,4.16571,4.18714,4.13417,4.14855,133214.04614439,0
+SCD.US,D,20111130,000000,4.25707,4.29354,4.24158,4.29354,113520.98465647,0
+SCD.US,D,20111201,000000,4.29254,4.31985,4.29254,4.31362,147507.01004234,0
+SCD.US,D,20111202,000000,4.35403,4.35403,4.31811,4.33268,172314.28801927,0
+SCD.US,D,20111205,000000,4.37621,4.37621,4.30702,4.33845,145392.36281475,0
+SCD.US,D,20111206,000000,4.34689,4.35403,4.30024,4.34689,155752.82485087,0
+SCD.US,D,20111207,000000,4.34285,4.36146,4.30024,4.35779,106372.86598364,0
+SCD.US,D,20111208,000000,4.34285,4.34285,4.26762,4.28613,99815.059049772,0
+SCD.US,D,20111209,000000,4.28613,4.34689,4.28613,4.33965,114419.00048119,0
+SCD.US,D,20111212,000000,4.31123,4.31454,4.24992,4.28979,185613.21495937,0
+SCD.US,D,20111213,000000,4.31454,4.33965,4.25322,4.27072,165828.49693528,0
+SCD.US,D,20111214,000000,4.27843,4.27843,4.23517,4.25744,128632.31048461,0
+SCD.US,D,20111215,000000,4.31811,4.31811,4.27072,4.27495,102087.9229172,0
+SCD.US,D,20111216,000000,4.31123,4.32883,4.27495,4.29254,143162.05376769,0
+SCD.US,D,20111219,000000,4.32141,4.32141,4.23911,4.26046,138594.50304804,0
+SCD.US,D,20111220,000000,4.3249,4.3676,4.31123,4.36146,522532.82161561,0
+SCD.US,D,20111221,000000,4.36146,4.3676,4.31454,4.35403,420626.0294723,0
+SCD.US,D,20111222,000000,4.38675,4.41169,4.37512,4.41169,209727.61316875,0
+SCD.US,D,20111223,000000,4.43688,4.44046,4.41544,4.44046,168595.65140853,0
+SCD.US,D,20111227,000000,4.44421,4.47271,4.44421,4.46896,211916.45854468,0
+SCD.US,D,20111228,000000,4.49104,4.49416,4.44046,4.46557,103111.42090455,0
+SCD.US,D,20111229,000000,4.48664,4.48664,4.39674,4.4258,250600.97255905,0
+SCD.US,D,20111230,000000,4.429,4.45448,4.40389,4.44046,167780.56292608,0
+SCD.US,D,20120103,000000,4.49104,4.49416,4.44779,4.44779,199863.62403695,0
+SCD.US,D,20120104,000000,4.32883,4.46557,4.29254,4.45448,435854.10826913,0
+SCD.US,D,20120105,000000,4.44779,4.46144,4.40792,4.45769,233942.39710824,0
+SCD.US,D,20120106,000000,4.45099,4.47271,4.42195,4.45448,177551.80437245,0
+SCD.US,D,20120109,000000,4.47968,4.47968,4.44421,4.44779,253556.89585087,0
+SCD.US,D,20120110,000000,4.49839,4.53008,4.49104,4.52669,114886.01235601,0
+SCD.US,D,20120111,000000,4.51551,4.54062,4.49416,4.54062,106428.51459489,0
+SCD.US,D,20120112,000000,4.54832,4.54832,4.51551,4.54062,147736.1513828,0
+SCD.US,D,20120113,000000,4.50148,4.53376,4.49839,4.53376,149978.46307149,0
+SCD.US,D,20120117,000000,4.58059,4.58059,4.51551,4.53376,152621.22653136,0
+SCD.US,D,20120118,000000,4.55538,4.5837,4.53008,4.5837,115880.04931388,0
+SCD.US,D,20120119,000000,4.59827,4.59827,4.57664,4.58709,157534.67156018,0
+SCD.US,D,20120120,000000,4.59113,4.60908,4.57664,4.60908,244562.55266353,0
+SCD.US,D,20120123,000000,4.60908,4.64436,4.60908,4.62347,195704.16313314,0
+SCD.US,D,20120124,000000,4.62347,4.62714,4.60615,4.62347,322537.16852059,0
+SCD.US,D,20120125,000000,4.62347,4.66289,4.59827,4.66289,249205.39268077,0
+SCD.US,D,20120126,000000,4.70229,4.70613,4.64436,4.65995,254856.45459599,0
+SCD.US,D,20120127,000000,4.65995,4.67718,4.656,4.67012,184655.18592644,0
+SCD.US,D,20120130,000000,4.65225,4.66289,4.6166,4.66289,185705.9626448,0
+SCD.US,D,20120131,000000,4.68809,4.68809,4.64043,4.66619,177438.32485146,0
+SCD.US,D,20120201,000000,4.67012,4.72712,4.67012,4.71365,186782.92694491,0
+SCD.US,D,20120202,000000,4.72712,4.74867,4.72447,4.73914,192248.4934893,0
+SCD.US,D,20120203,000000,4.75252,4.7855,4.75252,4.78139,180159.65105663,0
+SCD.US,D,20120206,000000,4.80348,4.80348,4.75252,4.77056,194263.84613602,0
+SCD.US,D,20120207,000000,4.79183,4.79549,4.74867,4.79549,157938.39677907,0
+SCD.US,D,20120208,000000,4.82088,4.8459,4.77056,4.77808,147884.54767946,0
+SCD.US,D,20120209,000000,4.79549,4.79549,4.7735,4.78963,144055.70499545,0
+SCD.US,D,20120210,000000,4.78963,4.78963,4.75252,4.77056,190203.67981308,0
+SCD.US,D,20120213,000000,4.79549,4.79549,4.7735,4.79183,104181.83830922,0
+SCD.US,D,20120214,000000,4.79907,4.79907,4.7604,4.79549,136075.03945231,0
+SCD.US,D,20120215,000000,4.79549,4.81043,4.77056,4.78139,179174.3432927,0
+SCD.US,D,20120216,000000,4.80348,4.80348,4.76433,4.78963,143785.09998387,0
+SCD.US,D,20120217,000000,4.79549,4.81043,4.7604,4.76433,211043.53915249,0
+SCD.US,D,20120221,000000,4.80686,4.82785,4.78139,4.81739,149674.03243347,0
+SCD.US,D,20120222,000000,4.86817,4.86817,4.79183,4.81392,257328.9987744,0
+SCD.US,D,20120223,000000,4.83188,4.85314,4.81392,4.84993,240400.90946125,0
+SCD.US,D,20120224,000000,4.87853,4.89997,4.86085,4.89639,177108.7977809,0
+SCD.US,D,20120227,000000,4.89274,4.90712,4.87467,4.87853,136355.46480705,0
+SCD.US,D,20120228,000000,4.89639,4.89639,4.88155,4.89639,79731.366133846,0
+SCD.US,D,20120229,000000,4.90161,4.91271,4.87129,4.87532,168347.96053099,0
+SCD.US,D,20120301,000000,4.88623,4.89274,4.87129,4.89274,171897.46900952,0
+SCD.US,D,20120302,000000,4.90099,4.90099,4.87129,4.87129,91504.866436076,0
+SCD.US,D,20120305,000000,4.87129,4.87129,4.82785,4.8459,95088.200541037,0
+SCD.US,D,20120306,000000,4.82738,4.82738,4.79128,4.80191,154517.6439109,0
+SCD.US,D,20120307,000000,4.824,4.824,4.79128,4.81739,93262.707862108,0
+SCD.US,D,20120308,000000,4.83481,4.84993,4.82024,4.84287,159216.1325394,0
+SCD.US,D,20120309,000000,4.8459,4.85314,4.81739,4.82738,130923.72388911,0
+SCD.US,D,20120312,000000,4.83902,4.84287,4.82024,4.84287,129557.60504033,0
+SCD.US,D,20120313,000000,4.8459,4.88265,4.824,4.88265,184043.05120267,0
+SCD.US,D,20120314,000000,4.86882,4.88265,4.84287,4.8459,86592.512556498,0
+SCD.US,D,20120315,000000,4.8568,4.86451,4.82738,4.8568,218449.16904602,0
+SCD.US,D,20120316,000000,4.8568,4.87129,4.83902,4.84993,193390.92674383,0
+SCD.US,D,20120319,000000,4.83902,4.8788,4.80979,4.86451,113848.32942855,0
+SCD.US,D,20120320,000000,4.83902,4.86451,4.83902,4.8459,164387.08878892,0
+SCD.US,D,20120321,000000,4.8788,4.90099,4.86148,4.88265,92124.639204534,0
+SCD.US,D,20120322,000000,4.90455,4.90455,4.84993,4.8568,132440.42133306,0
+SCD.US,D,20120323,000000,4.86882,4.88265,4.83902,4.85314,84355.656613998,0
+SCD.US,D,20120326,000000,4.8788,4.90099,4.87129,4.90099,69306.526292558,0
+SCD.US,D,20120327,000000,4.95991,4.95991,4.88714,4.95661,326961.77868978,0
+SCD.US,D,20120328,000000,4.97777,4.97777,4.89035,4.90867,260257.64333521,0
+SCD.US,D,20120329,000000,4.89035,4.90867,4.86882,4.8788,102219.95197526,0
+SCD.US,D,20120330,000000,4.89731,4.91235,4.8788,4.91235,142040.35234872,0
+SCD.US,D,20120402,000000,4.91601,4.9414,4.89035,4.92234,145552.76175307,0
+SCD.US,D,20120403,000000,4.90867,4.91904,4.87129,4.88265,120235.91708094,0
+SCD.US,D,20120404,000000,4.8568,4.86882,4.824,4.85314,61406.605793195,0
+SCD.US,D,20120405,000000,4.824,4.84287,4.81739,4.81739,80022.702980992,0
+SCD.US,D,20120409,000000,4.80979,4.81309,4.78047,4.79457,202851.19065674,0
+SCD.US,D,20120410,000000,4.79457,4.79457,4.73648,4.77176,134725.28784213,0
+SCD.US,D,20120411,000000,4.79457,4.79457,4.72135,4.75397,158075.88158335,0
+SCD.US,D,20120412,000000,4.74023,4.76232,4.73225,4.75068,89666.279966265,0
+SCD.US,D,20120413,000000,4.76232,4.76232,4.72135,4.72135,115049.68474206,0
+SCD.US,D,20120416,000000,4.75068,4.76855,4.72878,4.75068,82985.173168252,0
+SCD.US,D,20120417,000000,4.76855,4.79457,4.75783,4.79457,154718.41537111,0
+SCD.US,D,20120418,000000,4.78047,4.79457,4.75783,4.76232,87794.959019247,0
+SCD.US,D,20120419,000000,4.77597,4.7878,4.73648,4.73648,111800.2423046,0
+SCD.US,D,20120420,000000,4.76855,4.78449,4.75068,4.75068,122058.13631213,0
+SCD.US,D,20120423,000000,4.73225,4.7878,4.73225,4.7878,174763.91806364,0
+SCD.US,D,20120424,000000,4.7878,4.79852,4.77176,4.78449,146177.99026773,0
+SCD.US,D,20120425,000000,4.80585,4.83188,4.80585,4.83188,124549.23002761,0
+SCD.US,D,20120426,000000,4.83481,4.8459,4.81309,4.8459,69494.20396188,0
+SCD.US,D,20120427,000000,4.84993,4.87532,4.84993,4.86882,52849.813451203,0
+SCD.US,D,20120430,000000,4.84993,4.86882,4.84287,4.86882,165448.77699967,0
+SCD.US,D,20120501,000000,4.86882,4.91601,4.86451,4.90455,173668.40422642,0
+SCD.US,D,20120502,000000,4.89392,4.89731,4.86882,4.89392,104521.18572293,0
+SCD.US,D,20120503,000000,4.89035,4.89731,4.84993,4.87532,58409.218830244,0
+SCD.US,D,20120504,000000,4.86148,4.86148,4.81739,4.82738,59306.143505725,0
+SCD.US,D,20120507,000000,4.82738,4.84287,4.81309,4.83188,58046.957282484,0
+SCD.US,D,20120508,000000,4.824,4.83188,4.78449,4.83188,72180.613391359,0
+SCD.US,D,20120509,000000,4.79457,4.80191,4.76232,4.77597,90610.124059075,0
+SCD.US,D,20120510,000000,4.80191,4.82738,4.78449,4.81309,86170.237800524,0
+SCD.US,D,20120511,000000,4.79852,4.824,4.78047,4.82024,97829.167432529,0
+SCD.US,D,20120514,000000,4.79852,4.79852,4.71109,4.71109,152022.18559848,0
+SCD.US,D,20120515,000000,4.6922,4.72878,4.65995,4.68139,168190.8350404,0
+SCD.US,D,20120516,000000,4.70303,4.70303,4.64785,4.67324,92507.632587859,0
+SCD.US,D,20120517,000000,4.67324,4.67324,4.58223,4.58966,151916.34412216,0
+SCD.US,D,20120518,000000,4.59606,4.61815,4.53008,4.57866,142241.12380892,0
+SCD.US,D,20120521,000000,4.58966,4.59241,4.54163,4.58535,70165.26074463,0
+SCD.US,D,20120522,000000,4.59606,4.61815,4.56354,4.59241,134009.49394053,0
+SCD.US,D,20120523,000000,4.58535,4.61532,4.55648,4.61532,209772.35028761,0
+SCD.US,D,20120524,000000,4.61101,4.61532,4.58223,4.60836,105493.399696,0
+SCD.US,D,20120525,000000,4.60836,4.62613,4.60057,4.61101,130845.16114381,0
+SCD.US,D,20120529,000000,4.64043,4.66289,4.63355,4.66289,113119.44173607,0
+SCD.US,D,20120530,000000,4.64785,4.64785,4.60057,4.62613,84641.537714942,0
+SCD.US,D,20120531,000000,4.62613,4.62613,4.55648,4.59241,76815.815363916,0
+SCD.US,D,20120601,000000,4.56006,4.56391,4.47793,4.52312,120716.02274664,0
+SCD.US,D,20120604,000000,4.53778,4.55309,4.45696,4.46484,87983.727837808,0
+SCD.US,D,20120605,000000,4.46666,4.48885,4.45493,4.46666,68683.48007638,0
+SCD.US,D,20120606,000000,4.49672,4.57957,4.49672,4.57957,97775.701119757,0
+SCD.US,D,20120607,000000,4.61963,4.66893,4.58223,4.60194,169379.09656302,0
+SCD.US,D,20120608,000000,4.58617,4.60194,4.5716,4.58617,77326.47320835,0
+SCD.US,D,20120611,000000,4.63631,4.63631,4.60836,4.62201,97512.734152857,0
+SCD.US,D,20120612,000000,4.63859,4.63859,4.59406,4.63263,148853.48820479,0
+SCD.US,D,20120613,000000,4.62797,4.71109,4.6166,4.63859,153291.19216487,0
+SCD.US,D,20120614,000000,4.65418,4.69908,4.65418,4.66893,98585.333856017,0
+SCD.US,D,20120615,000000,4.68094,4.68442,4.62797,4.65024,109171.66378486,0
+SCD.US,D,20120618,000000,4.65858,4.67645,4.62797,4.67645,79342.917004319,0
+SCD.US,D,20120619,000000,4.70679,4.74059,4.69523,4.7142,136103.40933256,0
+SCD.US,D,20120620,000000,4.74059,4.76993,4.72924,4.74418,233192.7775802,0
+SCD.US,D,20120621,000000,4.75499,4.75499,4.67223,4.68094,119988.22620339,0
+SCD.US,D,20120622,000000,4.69908,4.75499,4.66893,4.73234,154277.59107805,0
+SCD.US,D,20120625,000000,4.68442,4.7142,4.66893,4.68094,124108.40573456,0
+SCD.US,D,20120626,000000,4.69523,4.74418,4.68094,4.72924,301148.46111334,0
+SCD.US,D,20120627,000000,4.72924,4.74418,4.69523,4.73694,138390.4581401,0
+SCD.US,D,20120628,000000,4.7175,4.7175,4.67645,4.71109,251833.97120053,0
+SCD.US,D,20120629,000000,4.7998,4.82638,4.7998,4.81896,222687.19269513,0
+SCD.US,D,20120702,000000,4.83031,4.83784,4.80447,4.81896,113070.34002024,0
+SCD.US,D,20120703,000000,4.8339,4.88265,4.83031,4.86038,80462.43612481,0
+SCD.US,D,20120705,000000,4.86377,4.87532,4.84241,4.86817,298649.72935318,0
+SCD.US,D,20120706,000000,4.84911,4.85644,4.8228,4.8339,460060.1630147,0
+SCD.US,D,20120709,000000,4.84241,4.88265,4.8339,4.85644,250281.26583166,0
+SCD.US,D,20120710,000000,4.89071,4.90867,4.86377,4.89071,503946.1854573,0
+SCD.US,D,20120711,000000,4.90161,4.91271,4.86038,4.87129,224142.78578161,0
+SCD.US,D,20120712,000000,4.83031,4.8788,4.82638,4.87532,201122.8102602,0
+SCD.US,D,20120713,000000,4.88265,4.93901,4.87532,4.93525,256099.27358064,0
+SCD.US,D,20120716,000000,4.93525,4.95011,4.91693,4.93525,201054.06785806,0
+SCD.US,D,20120717,000000,4.96558,4.99876,4.92812,4.9918,526739.20193675,0
+SCD.US,D,20120718,000000,4.99876,5.04028,4.9918,5.03286,440152.14512646,0
+SCD.US,D,20120719,000000,5.05156,5.05431,5.02543,5.04028,326191.42732617,0
+SCD.US,D,20120720,000000,5.03286,5.03286,4.99876,5.01755,241421.13400089,0
+SCD.US,D,20120723,000000,4.98868,5.02543,4.95734,5.00298,293851.94614382,0
+SCD.US,D,20120724,000000,5.02186,5.03661,4.96156,4.9918,229438.13304451,0
+SCD.US,D,20120725,000000,5.02186,5.03661,4.98868,5.02918,288998.51432322,0
+SCD.US,D,20120726,000000,5.05431,5.10801,5.04844,5.0894,321298.71413292,0
+SCD.US,D,20120727,000000,5.09253,5.12715,5.08564,5.0894,241585.89753615,0
+SCD.US,D,20120730,000000,5.10444,5.12715,5.09253,5.11608,175768.86651389,0
+SCD.US,D,20120731,000000,5.12285,5.14531,5.08152,5.10031,168405.79144073,0
+SCD.US,D,20120801,000000,5.13788,5.14173,5.11158,5.14173,115379.2118126,0
+SCD.US,D,20120802,000000,5.12285,5.17545,5.0894,5.11158,174038.30381886,0
+SCD.US,D,20120803,000000,5.17545,5.17545,5.15723,5.164,153344.65847764,0
+SCD.US,D,20120806,000000,5.17913,5.23503,5.164,5.22137,147371.70753655,0
+SCD.US,D,20120807,000000,5.23989,5.26215,5.20873,5.26215,337559.02011102,0
+SCD.US,D,20120808,000000,5.25382,5.26903,5.22348,5.24989,366393.7299337,0
+SCD.US,D,20120809,000000,5.25886,5.26215,5.22789,5.26215,270538.45147679,0
+SCD.US,D,20120810,000000,5.26518,5.27234,5.21698,5.25382,337791.43489919,0
+SCD.US,D,20120813,000000,5.25886,5.26903,5.19058,5.19791,364988.32971228,0
+SCD.US,D,20120814,000000,5.23118,5.25886,5.21286,5.23989,234734.57145666,0
+SCD.US,D,20120815,000000,5.24666,5.26518,5.20122,5.23503,210602.71485943,0
+SCD.US,D,20120816,000000,5.25382,5.27682,5.22348,5.24989,365787.05095613,0
+SCD.US,D,20120817,000000,5.26518,5.26518,5.19791,5.26215,394841.0817761,0
+SCD.US,D,20120820,000000,5.26518,5.28718,5.25886,5.28442,248430.6767202,0
+SCD.US,D,20120821,000000,5.30321,5.32942,5.24989,5.31027,353880.43044659,0
+SCD.US,D,20120822,000000,5.31027,5.31797,5.23503,5.27994,146785.76039454,0
+SCD.US,D,20120823,000000,5.25886,5.27994,5.24666,5.27682,146837.04440884,0
+SCD.US,D,20120824,000000,5.27234,5.27234,5.19791,5.24989,196790.94777643,0
+SCD.US,D,20120827,000000,5.26903,5.27682,5.22137,5.26903,189122.35091599,0
+SCD.US,D,20120828,000000,5.26215,5.27994,5.25382,5.27682,153944.79055978,0
+SCD.US,D,20120829,000000,5.28718,5.3253,5.28442,5.3253,181904.39869178,0
+SCD.US,D,20120830,000000,5.3253,5.3253,5.27234,5.32135,138945.8531034,0
+SCD.US,D,20120831,000000,5.3253,5.34024,5.31347,5.34024,108673.00858206,0
+SCD.US,D,20120904,000000,5.34492,5.34492,5.30321,5.32135,226421.10539525,0
+SCD.US,D,20120905,000000,5.33639,5.34024,5.31797,5.33236,196266.10499188,0
+SCD.US,D,20120906,000000,5.36655,5.37011,5.32135,5.34024,144016.4236228,0
+SCD.US,D,20120907,000000,5.34756,5.36333,5.3253,5.35499,96658.364297746,0
+SCD.US,D,20120910,000000,5.35499,5.35499,5.32942,5.32942,73938.454817392,0
+SCD.US,D,20120911,000000,5.34756,5.35499,5.31797,5.35141,146390.76436957,0
+SCD.US,D,20120912,000000,5.36333,5.36333,5.29827,5.29827,167416.11907983,0
+SCD.US,D,20120913,000000,5.31347,5.35141,5.30689,5.35141,156627.92654155,0
+SCD.US,D,20120914,000000,5.41137,5.42199,5.38185,5.40934,193952.86860256,0
+SCD.US,D,20120917,000000,5.41137,5.41137,5.35499,5.38973,193321.09319245,0
+SCD.US,D,20120918,000000,5.38671,5.39964,5.36655,5.39586,206951.72950158,0
+SCD.US,D,20120919,000000,5.39964,5.46571,5.39964,5.46213,211511.64217656,0
+SCD.US,D,20120920,000000,5.44976,5.44976,5.34648,5.40431,331065.59098233,0
+SCD.US,D,20120921,000000,5.40431,5.43052,5.37681,5.40431,150577.50400439,0
+SCD.US,D,20120924,000000,5.40934,5.43501,5.40431,5.43501,146241.27692366,0
+SCD.US,D,20120925,000000,5.45763,5.48926,5.43501,5.48926,276297.53716679,0
+SCD.US,D,20120926,000000,5.48532,5.53371,5.46854,5.53004,298980.34757297,0
+SCD.US,D,20120927,000000,5.54598,5.55689,5.53004,5.54892,120624.36621046,0
+SCD.US,D,20120928,000000,5.5535,5.56597,5.50017,5.51886,141836.30744079,0
+SCD.US,D,20121001,000000,5.5535,5.56194,5.53371,5.55689,122264.36351855,0
+SCD.US,D,20121002,000000,5.56908,5.58374,5.53371,5.5535,172986.43595127,0
+SCD.US,D,20121003,000000,5.5732,5.61124,5.54259,5.54598,160451.31347935,0
+SCD.US,D,20121004,000000,5.58374,5.58374,5.51886,5.54259,149370.69294467,0
+SCD.US,D,20121005,000000,5.5535,5.56597,5.53004,5.5535,111742.41139487,0
+SCD.US,D,20121008,000000,5.54259,5.55689,5.50805,5.53893,93243.067175784,0
+SCD.US,D,20121009,000000,5.54892,5.5732,5.52234,5.54259,160253.81546686,0
+SCD.US,D,20121010,000000,5.52583,5.53371,5.39239,5.39586,195372.45376411,0
+SCD.US,D,20121011,000000,5.38634,5.45763,5.38634,5.39964,206913.53927817,0
+SCD.US,D,20121012,000000,5.41952,5.43903,5.35436,5.36939,168961.18640401,0
+SCD.US,D,20121015,000000,5.37333,5.38918,5.3351,5.37681,182324.49114928,0
+SCD.US,D,20121016,000000,5.36279,5.3813,5.32347,5.35436,244023.52493886,0
+SCD.US,D,20121017,000000,5.36939,5.37681,5.34299,5.35436,106121.90165838,0
+SCD.US,D,20121018,000000,5.36279,5.37333,5.32347,5.35884,168325.04639695,0
+SCD.US,D,20121019,000000,5.35436,5.36939,5.31294,5.32081,72057.313527212,0
+SCD.US,D,20121022,000000,5.3351,5.36939,5.30084,5.32081,147943.46973844,0
+SCD.US,D,20121023,000000,5.29689,5.31678,5.26628,5.29378,173882.26947751,0
+SCD.US,D,20121024,000000,5.29689,5.34648,5.29689,5.33969,159129.93174943,0
+SCD.US,D,20121025,000000,5.36939,5.38634,5.36655,5.38634,150389.82633507,0
+SCD.US,D,20121026,000000,5.3813,5.3813,5.30853,5.31678,140806.262558,0
+SCD.US,D,20121031,000000,5.35041,5.36279,5.31294,5.34648,137675.75538775,0
+SCD.US,D,20121101,000000,5.34648,5.41952,5.34648,5.41952,96944.245398691,0
+SCD.US,D,20121102,000000,5.45369,5.45369,5.34299,5.3813,153308.65055272,0
+SCD.US,D,20121105,000000,5.39586,5.40431,5.36279,5.38918,104584.47237888,0
+SCD.US,D,20121106,000000,5.40934,5.41952,5.37333,5.41952,81490.298709118,0
+SCD.US,D,20121107,000000,5.38918,5.38918,5.28937,5.32347,166799.61975908,0
+SCD.US,D,20121108,000000,5.31294,5.34648,5.24118,5.25474,160436.03739,0
+SCD.US,D,20121109,000000,5.23183,5.28232,5.18984,5.24703,138826.9178362,0
+SCD.US,D,20121112,000000,5.22852,5.25474,5.21286,5.22414,92377.78582827,0
+SCD.US,D,20121113,000000,5.18288,5.24703,5.18288,5.18563,128613.76094753,0
+SCD.US,D,20121114,000000,5.20498,5.20498,4.98822,4.99822,195679.06670062,0
+SCD.US,D,20121115,000000,4.97586,4.97586,4.74628,4.79944,486593.63908971,0
+SCD.US,D,20121116,000000,4.78487,5.00656,4.78487,4.97586,434805.51384927,0
+SCD.US,D,20121119,000000,5.0522,5.15622,5.02599,5.09794,302745.90360104,0
+SCD.US,D,20121120,000000,5.10993,5.14045,5.07548,5.1168,313546.09878099,0
+SCD.US,D,20121121,000000,5.14045,5.19791,5.14045,5.18984,226498.57699131,0
+SCD.US,D,20121123,000000,5.20498,5.27398,5.20498,5.26628,207009.56041131,0
+SCD.US,D,20121126,000000,5.26628,5.27398,5.21744,5.27398,270040.88742323,0
+SCD.US,D,20121127,000000,5.27398,5.30542,5.24118,5.29378,390364.09644338,0
+SCD.US,D,20121128,000000,5.25474,5.3351,5.24118,5.30542,314709.26387108,0
+SCD.US,D,20121129,000000,5.30542,5.35436,5.29689,5.33127,235470.00604459,0
+SCD.US,D,20121130,000000,5.35436,5.36279,5.30853,5.31678,174395.10962043,0
+SCD.US,D,20121203,000000,5.33127,5.36655,5.28937,5.30542,135202.1200601,0
+SCD.US,D,20121204,000000,5.31294,5.33969,5.26297,5.29689,200403.74291087,0
+SCD.US,D,20121205,000000,5.29689,5.33969,5.28232,5.29378,481768.57714935,0
+SCD.US,D,20121206,000000,5.28232,5.30853,5.25474,5.29378,244877.89479398,0
+SCD.US,D,20121207,000000,5.29378,5.30542,5.20873,5.22852,174907.94976335,0
+SCD.US,D,20121210,000000,5.23604,5.28937,5.19791,5.20122,225066.9891881,0
+SCD.US,D,20121211,000000,5.22414,5.32347,5.21286,5.26297,266437.91263195,0
+SCD.US,D,20121212,000000,5.29012,5.3407,5.28607,5.30972,155604.42855419,0
+SCD.US,D,20121213,000000,5.29012,5.30972,5.21634,5.24703,199758.87370989,0
+SCD.US,D,20121214,000000,5.23503,5.30972,5.23503,5.29772,218144.73840799,0
+SCD.US,D,20121217,000000,5.29012,5.29012,5.22743,5.24062,182529.62720644,0
+SCD.US,D,20121218,000000,5.26297,5.31724,5.26297,5.31724,253040.78226022,0
+SCD.US,D,20121219,000000,5.32942,5.40302,5.3253,5.40302,238950.77212096,0
+SCD.US,D,20121220,000000,5.41814,5.48642,5.37572,5.37572,298034.32118168,0
+SCD.US,D,20121221,000000,5.36554,5.3879,5.30972,5.34492,326097.58849151,0
+SCD.US,D,20121224,000000,5.31724,5.37956,5.31724,5.34868,70761.028229803,0
+SCD.US,D,20121226,000000,5.36554,5.40302,5.35601,5.3879,116578.38482763,0
+SCD.US,D,20121227,000000,5.39871,5.40825,5.29772,5.31347,166479.9130317,0
+SCD.US,D,20121228,000000,5.25474,5.30972,5.19627,5.20817,158175.1761642,0
+SCD.US,D,20121231,000000,5.20817,5.28607,5.20817,5.25922,130141.36988387,0
+SCD.US,D,20130102,000000,5.36094,5.44976,5.33703,5.44976,123599.9301886,0
+SCD.US,D,20130103,000000,5.43848,5.53608,5.43454,5.53224,185329.51615692,0
+SCD.US,D,20130104,000000,5.5513,5.62242,5.54709,5.60134,117107.59220915,0
+SCD.US,D,20130107,000000,5.57074,5.63772,5.57074,5.6182,184889.78301308,0
+SCD.US,D,20130108,000000,5.59841,5.62242,5.56771,5.6107,144176.82256112,0
+SCD.US,D,20130109,000000,5.59841,5.66046,5.59841,5.66046,221440.00911353,0
+SCD.US,D,20130110,000000,5.60134,5.64927,5.60134,5.64185,213214.92614057,0
+SCD.US,D,20130111,000000,5.65285,5.66046,5.60134,5.64185,195092.02840937,0
+SCD.US,D,20130114,000000,5.62535,5.64185,5.59081,5.63772,105475.94130815,0
+SCD.US,D,20130115,000000,5.6182,5.63369,5.58301,5.59841,101652.55437034,0
+SCD.US,D,20130116,000000,5.59841,5.64569,5.59841,5.64185,88520.57326401,0
+SCD.US,D,20130117,000000,5.66046,5.72818,5.64569,5.72818,193153.05620945,0
+SCD.US,D,20130118,000000,5.72818,5.77089,5.70096,5.7158,355962.34319698,0
+SCD.US,D,20130122,000000,5.73908,5.79847,5.72818,5.77089,417263.10751388,0
+SCD.US,D,20130123,000000,5.80205,5.82487,5.78225,5.80645,202601.31748072,0
+SCD.US,D,20130124,000000,5.79847,5.85603,5.79389,5.84064,118401.69520808,0
+SCD.US,D,20130125,000000,5.85603,5.85603,5.80205,5.81241,119017.10337958,0
+SCD.US,D,20130128,000000,5.81707,5.84549,5.78225,5.80205,146173.62567077,0
+SCD.US,D,20130129,000000,5.81241,5.86409,5.80205,5.86024,156525.35851295,0
+SCD.US,D,20130130,000000,5.87454,5.93475,5.84814,5.92348,244812.42583955,0
+SCD.US,D,20130131,000000,5.92348,5.93786,5.87143,5.92908,150829.55947888,0
+SCD.US,D,20130201,000000,5.95748,5.99295,5.91872,5.94291,120329.7559156,0
+SCD.US,D,20130204,000000,5.90332,5.98057,5.87454,5.97663,271260.79227382,0
+SCD.US,D,20130205,000000,6.01301,6.03639,5.95318,5.97343,251058.16409071,0
+SCD.US,D,20130206,000000,5.94695,5.97663,5.92348,5.94695,142661.21626642,0
+SCD.US,D,20130207,000000,5.92586,5.95318,5.89544,5.92586,114850.00443109,0
+SCD.US,D,20130208,000000,5.9068,5.95318,5.9068,5.95318,59393.435444944,0
+SCD.US,D,20130211,000000,5.94291,5.9617,5.91872,5.94291,64576.394336102,0
+SCD.US,D,20130212,000000,5.92348,5.95318,5.90332,5.95318,155488.76673472,0
+SCD.US,D,20130213,000000,5.97343,5.98864,5.92348,5.92348,186966.24001729,0
+SCD.US,D,20130214,000000,5.92348,5.95748,5.91441,5.94291,447438.83975279,0
+SCD.US,D,20130215,000000,5.93475,5.9617,5.91074,5.92586,149809.33493925,0
+SCD.US,D,20130219,000000,5.92586,5.95318,5.89544,5.95015,196179.9042019,0
+SCD.US,D,20130220,000000,5.94695,5.95015,5.85603,5.86768,210288.46387825,0
+SCD.US,D,20130221,000000,5.86768,5.88802,5.80874,5.82487,189419.14350934,0
+SCD.US,D,20130222,000000,5.82487,5.84814,5.80205,5.80645,190299.70094621,0
+SCD.US,D,20130225,000000,5.82194,5.8322,5.78939,5.78939,115056.2316375,0
+SCD.US,D,20130226,000000,5.80874,5.82487,5.73908,5.81707,113058.33737861,0
+SCD.US,D,20130227,000000,5.78939,5.85182,5.78225,5.85182,148630.89375979,0
+SCD.US,D,20130228,000000,5.82862,5.92348,5.82862,5.9068,388669.54167328,0
+SCD.US,D,20130301,000000,5.91872,5.92348,5.87454,5.91074,221740.0751546,0
+SCD.US,D,20130304,000000,5.87454,5.92908,5.85182,5.91872,319942.41562729,0
+SCD.US,D,20130305,000000,5.91872,5.97663,5.91872,5.9617,108786.48810306,0
+SCD.US,D,20130306,000000,5.95748,5.99295,5.95748,5.98487,108872.68889304,0
+SCD.US,D,20130307,000000,5.9617,6.01301,5.93786,6.00358,141754.47124778,0
+SCD.US,D,20130308,000000,6.07762,6.07762,6.00358,6.06782,125433.06091222,0
+SCD.US,D,20130311,000000,6.07525,6.09092,6.03639,6.05829,242255.86316966,0
+SCD.US,D,20130312,000000,6.03126,6.06388,6.01301,6.01677,122630.98966327,0
+SCD.US,D,20130313,000000,6.04005,6.0998,6.02511,6.08413,120462.87612291,0
+SCD.US,D,20130314,000000,6.08413,6.0998,6.05151,6.05151,116060.08893852,0
+SCD.US,D,20130315,000000,6.08413,6.08725,6.00752,6.03126,97810.617895444,0
+SCD.US,D,20130318,000000,5.97297,6.04455,5.97297,6.03639,149192.83561852,0
+SCD.US,D,20130319,000000,6.03639,6.05967,6.00752,6.04455,170055.60909199,0
+SCD.US,D,20130320,000000,6.04005,6.05967,6.02695,6.05151,89659.733070823,0
+SCD.US,D,20130321,000000,6.05151,6.09284,6.04756,6.07909,103412.57809485,0
+SCD.US,D,20130322,000000,6.10356,6.18229,6.10356,6.16763,203486.23951456,0
+SCD.US,D,20130325,000000,6.19164,6.19989,6.13508,6.15856,170028.33036097,0
+SCD.US,D,20130326,000000,6.18688,6.21629,6.11622,6.20318,213818.33167043,0
+SCD.US,D,20130327,000000,6.15856,6.21629,6.13949,6.19164,186296.27438378,0
+SCD.US,D,20130328,000000,6.16763,6.22646,6.15856,6.20666,159055.73360109,0
+SCD.US,D,20130401,000000,6.22252,6.24333,6.17211,6.20666,121518.01743821,0
+SCD.US,D,20130402,000000,6.19989,6.22252,6.18688,6.20318,105060.21344763,0
+SCD.US,D,20130403,000000,6.18688,6.20318,6.13508,6.16763,142271.67598764,0
+SCD.US,D,20130404,000000,6.13508,6.15196,6.11622,6.14361,109005.80910035,0
+SCD.US,D,20130405,000000,6.06847,6.13508,6.05967,6.12739,87282.118876333,0
+SCD.US,D,20130408,000000,6.14361,6.17542,6.10731,6.17542,72659.627907827,0
+SCD.US,D,20130409,000000,6.21042,6.2195,6.18688,6.20666,124212.06491238,0
+SCD.US,D,20130410,000000,6.16763,6.26331,6.16763,6.2458,172682.00531324,0
+SCD.US,D,20130411,000000,6.26002,6.33919,6.25039,6.30289,297260.69637033,0
+SCD.US,D,20130412,000000,6.32333,6.33451,6.26331,6.31811,85960.737146397,0
+SCD.US,D,20130415,000000,6.29098,6.30694,6.24333,6.28659,116649.30952825,0
+SCD.US,D,20130416,000000,6.31811,6.32534,6.2458,6.31811,109422.6281101,0
+SCD.US,D,20130417,000000,6.30289,6.31141,6.23096,6.28659,108578.07859817,0
+SCD.US,D,20130418,000000,6.28659,6.28659,6.23416,6.23948,51647.366988454,0
+SCD.US,D,20130419,000000,6.27027,6.30289,6.26002,6.26331,97431.989109079,0
+SCD.US,D,20130422,000000,6.28659,6.36311,6.27953,6.34185,99418.971875563,0
+SCD.US,D,20130423,000000,6.38216,6.49279,6.38216,6.49279,113336.58043488,0
+SCD.US,D,20130424,000000,6.50552,6.5727,6.48665,6.56711,84090.50734862,0
+SCD.US,D,20130425,000000,6.53403,6.58819,6.53403,6.58471,106321.58196935,0
+SCD.US,D,20130426,000000,6.56711,6.5727,6.51643,6.51643,144980.99955119,0
+SCD.US,D,20130429,000000,6.5498,6.59644,6.52056,6.52523,57057.284921583,0
+SCD.US,D,20130430,000000,6.54081,6.55373,6.48133,6.49003,101004.41172164,0
+SCD.US,D,20130501,000000,6.47308,6.52999,6.47308,6.51377,100666.15545716,0
+SCD.US,D,20130502,000000,6.52999,6.54081,6.49755,6.5387,61742.679759188,0
+SCD.US,D,20130503,000000,6.58819,6.63393,6.53403,6.62842,141948.69581254,0
+SCD.US,D,20130506,000000,6.60616,6.62842,6.55703,6.58123,107270.88180836,0
+SCD.US,D,20130507,000000,6.56711,6.61249,6.52056,6.59231,155889.21850589,0
+SCD.US,D,20130508,000000,6.58819,6.70302,6.58819,6.70302,112549.86183266,0
+SCD.US,D,20130509,000000,6.6802,6.71338,6.65674,6.6648,114431.00312283,0
+SCD.US,D,20130510,000000,6.64438,6.67195,6.61661,6.65674,111328.86583281,0
+SCD.US,D,20130513,000000,6.6648,6.70302,6.64767,6.69678,91797.294432461,0
+SCD.US,D,20130514,000000,6.69678,6.75683,6.69678,6.73995,112358.91071561,0
+SCD.US,D,20130515,000000,6.71338,6.75197,6.71338,6.73995,92031.891519114,0
+SCD.US,D,20130516,000000,6.72805,6.78029,6.72365,6.74775,92551.278557469,0
+SCD.US,D,20130517,000000,6.78029,6.80722,6.74344,6.80421,179538.78713894,0
+SCD.US,D,20130520,000000,6.80421,6.89475,6.78733,6.87486,168665.48495991,0
+SCD.US,D,20130521,000000,6.84737,6.86295,6.78733,6.79156,181880.3934085,0
+SCD.US,D,20130522,000000,6.77606,6.82813,6.6802,6.74344,155176.69805201,0
+SCD.US,D,20130523,000000,6.66902,6.66902,6.55703,6.64007,143897.48835561,0
+SCD.US,D,20130524,000000,6.62842,6.67195,6.56711,6.61249,185014.17402648,0
+SCD.US,D,20130528,000000,6.63658,6.72805,6.63658,6.70302,152779.4431712,0
+SCD.US,D,20130529,000000,6.65189,6.65189,6.48665,6.54081,218622.66177523,0
+SCD.US,D,20130530,000000,6.57802,6.58471,6.48665,6.53403,136994.87826183,0
+SCD.US,D,20130531,000000,6.46896,6.53119,6.30408,6.30408,212936.68308432,0
+SCD.US,D,20130603,000000,6.25487,6.31399,6.08725,6.15196,221450.92060594,0
+SCD.US,D,20130604,000000,6.12419,6.23416,6.08725,6.18229,154437.99001637,0
+SCD.US,D,20130605,000000,6.18229,6.19989,6.07909,6.13508,146300.19898263,0
+SCD.US,D,20130606,000000,6.10731,6.18229,6.10356,6.18229,136874.8518454,0
+SCD.US,D,20130607,000000,6.2195,6.28328,6.20666,6.28328,75242.378159485,0
+SCD.US,D,20130610,000000,6.26331,6.30289,6.22646,6.25039,84398.211434369,0
+SCD.US,D,20130611,000000,6.16763,6.26715,6.15196,6.26715,100717.43947145,0
+SCD.US,D,20130612,000000,6.24333,6.2458,6.07157,6.09669,112452.74955027,0
+SCD.US,D,20130613,000000,6.11622,6.21629,6.02511,6.21629,123134.00946302,0
+SCD.US,D,20130614,000000,6.21629,6.24333,6.15196,6.19989,135586.20459269,0
+SCD.US,D,20130617,000000,6.25039,6.28659,6.20318,6.23416,82651.281500739,0
+SCD.US,D,20130618,000000,6.2195,6.29501,6.2195,6.27953,112745.17754666,0
+SCD.US,D,20130619,000000,6.29501,6.31141,6.25423,6.25936,221050.46883476,0
+SCD.US,D,20130620,000000,6.17395,6.21419,6.06031,6.09349,165078.87740723,0
+SCD.US,D,20130621,000000,6.07223,6.12107,6.00248,6.06031,136231.07379366,0
+SCD.US,D,20130624,000000,5.99991,5.99991,5.69619,5.80874,190002.90835287,0
+SCD.US,D,20130625,000000,5.80572,5.95015,5.80572,5.95015,253803.49557916,0
+SCD.US,D,20130626,000000,5.99249,6.05527,5.98296,6.04756,109204.39826207,0
+SCD.US,D,20130627,000000,6.04756,6.17395,6.04756,6.1701,99600.102649443,0
+SCD.US,D,20130628,000000,6.1701,6.2666,6.13683,6.25936,172928.60504154,0
+SCD.US,D,20130701,000000,6.25936,6.36696,6.25936,6.33983,87894.253600109,0
+SCD.US,D,20130702,000000,6.30694,6.36696,6.29098,6.31472,102511.28882241,0
+SCD.US,D,20130703,000000,6.24333,6.29098,6.23416,6.29098,54937.18194779,0
+SCD.US,D,20130705,000000,6.31472,6.31472,6.1701,6.20896,76430.63968211,0
+SCD.US,D,20130708,000000,6.18513,6.25936,6.18128,6.23416,186478.49630688,0
+SCD.US,D,20130709,000000,6.27348,6.28659,6.22976,6.27348,93735.175483133,0
+SCD.US,D,20130710,000000,6.29098,6.31472,6.21419,6.27027,146664.64282888,0
+SCD.US,D,20130711,000000,6.34652,6.36696,6.29878,6.30289,161371.15228888,0
+SCD.US,D,20130712,000000,6.31875,6.3598,6.29098,6.3598,170644.82968171,0
+SCD.US,D,20130715,000000,6.38024,6.40471,6.36366,6.38822,93632.607454551,0
+SCD.US,D,20130716,000000,6.37695,6.38024,6.31141,6.33194,94003.598196233,0
+SCD.US,D,20130717,000000,6.33983,6.33983,6.29501,6.31141,106813.69027669,0
+SCD.US,D,20130718,000000,6.33194,6.36696,6.31141,6.33194,99463.708994413,0
+SCD.US,D,20130719,000000,6.29098,6.32333,6.27348,6.27953,62546.856749249,0
+SCD.US,D,20130722,000000,6.28328,6.35586,6.25936,6.28328,136263.80827088,0
+SCD.US,D,20130723,000000,6.31141,6.33194,6.28328,6.31141,98744.641645093,0
+SCD.US,D,20130724,000000,6.30694,6.326,6.24333,6.27348,126888.6539987,0
+SCD.US,D,20130725,000000,6.22646,6.31472,6.19484,6.28328,168574.91957297,0
+SCD.US,D,20130726,000000,6.22646,6.29878,6.2195,6.27027,98327.822635319,0
+SCD.US,D,20130729,000000,6.23874,6.28659,6.19733,6.2195,210454.31856276,0
+SCD.US,D,20130730,000000,6.2195,6.23874,6.17798,6.20584,91510.322182277,0
+SCD.US,D,20130731,000000,6.24333,6.2666,6.20181,6.23416,122053.77171518,0
+SCD.US,D,20130801,000000,6.25423,6.28328,6.22646,6.23874,57220.95730762,0
+SCD.US,D,20130802,000000,6.2195,6.25423,6.2195,6.23874,61704.489535781,0
+SCD.US,D,20130805,000000,6.2458,6.2458,6.17798,6.18128,92755.323465395,0
+SCD.US,D,20130806,000000,6.17395,6.18513,6.13189,6.16057,114636.13918001,0
+SCD.US,D,20130807,000000,6.15333,6.17395,6.12803,6.14105,132152.35793363,0
+SCD.US,D,20130808,000000,6.14105,6.1656,6.10797,6.14582,101175.72215236,0
+SCD.US,D,20130809,000000,6.10484,6.15012,6.09669,6.12803,136796.28910011,0
+SCD.US,D,20130812,000000,6.08478,6.15333,6.08478,6.13189,121846.45335954,0
+SCD.US,D,20130813,000000,6.12803,6.14105,6.09349,6.13189,105516.31383004,0
+SCD.US,D,20130814,000000,6.10484,6.11722,6.08845,6.09349,76531.025412211,0
+SCD.US,D,20130815,000000,6.06526,6.06526,5.99249,6.01999,80411.152110517,0
+SCD.US,D,20130816,000000,5.99552,6.01999,5.96234,5.96234,85398.795287672,0
+SCD.US,D,20130819,000000,5.93906,5.94291,5.82194,5.82551,139608.18069221,0
+SCD.US,D,20130820,000000,5.80874,5.90946,5.79307,5.88985,128357.34087606,0
+SCD.US,D,20130821,000000,5.88674,5.90652,5.83266,5.84686,68819.873731409,0
+SCD.US,D,20130822,000000,5.87014,5.95015,5.87014,5.94767,86288.081918471,0
+SCD.US,D,20130823,000000,5.9299,5.95913,5.90946,5.95015,84152.702855313,0
+SCD.US,D,20130826,000000,5.96811,6.00248,5.9299,5.94767,65211.443193923,0
+SCD.US,D,20130827,000000,5.8728,5.9299,5.853,5.853,101505.24922291,0
+SCD.US,D,20130828,000000,5.87812,5.90946,5.84814,5.88243,111399.79053344,0
+SCD.US,D,20130829,000000,5.84814,5.88674,5.83266,5.84686,76461.191860835,0
+SCD.US,D,20130830,000000,5.83266,5.86171,5.83266,5.86171,93550.771261534,0
+SCD.US,D,20130903,000000,5.89085,5.91258,5.82194,5.84329,114357.89612375,0
+SCD.US,D,20130904,000000,5.82194,5.88802,5.81241,5.86768,127331.66059024,0
+SCD.US,D,20130905,000000,5.84879,5.86271,5.83338,5.83338,86916.583880851,0
+SCD.US,D,20130906,000000,5.84686,5.86271,5.81241,5.82551,110210.43786157,0
+SCD.US,D,20130909,000000,5.853,5.90652,5.853,5.90221,141506.78037025,0
+SCD.US,D,20130910,000000,5.9212,5.93658,5.9046,5.92806,103198.71284377,0
+SCD.US,D,20130911,000000,5.89846,5.92586,5.88243,5.90221,77291.556432661,0
+SCD.US,D,20130912,000000,5.9353,5.94767,5.88674,5.92586,137420.42646554,0
+SCD.US,D,20130913,000000,5.9212,5.96664,5.89966,5.96664,195416.09973373,0
+SCD.US,D,20130916,000000,6.03061,6.05527,6.00687,6.05527,321716.62429193,0
+SCD.US,D,20130917,000000,6.06581,6.08047,6.01614,6.02622,222962.16230368,0
+SCD.US,D,20130918,000000,6.02383,6.14893,6.00687,6.13867,325029.3533853,0
+SCD.US,D,20130919,000000,6.1767,6.20136,6.14893,6.15856,182469.61399824,0
+SCD.US,D,20130920,000000,6.15856,6.16386,6.08047,6.1142,145236.32847339,0
+SCD.US,D,20130923,000000,6.08991,6.09495,6.04455,6.04455,123052.17326999,0
+SCD.US,D,20130924,000000,6.07331,6.10623,6.05527,6.10623,114027.27790396,0
+SCD.US,D,20130925,000000,6.10988,6.14361,6.10109,6.12683,166905.4612354,0
+SCD.US,D,20130926,000000,6.1142,6.18128,6.1142,6.15856,128024.54035779,0
+SCD.US,D,20130927,000000,6.15196,6.15856,6.1142,6.14893,145487.29279866,0
+SCD.US,D,20130930,000000,6.08047,6.13436,6.08047,6.13436,197763.16174948,0
+SCD.US,D,20131001,000000,6.10988,6.15856,6.10988,6.14893,144854.42623931,0
+SCD.US,D,20131002,000000,6.09724,6.13436,6.07331,6.12373,118861.06903822,0
+SCD.US,D,20131003,000000,6.08047,6.09724,6.03061,6.06085,160043.22366349,0
+SCD.US,D,20131004,000000,6.04005,6.08551,6.03639,6.06966,122290.55110032,0
+SCD.US,D,20131007,000000,6.01614,6.0483,6.00687,6.04005,108770.12086445,0
+SCD.US,D,20131008,000000,6.02383,6.0483,5.95748,5.97406,85734.869253667,0
+SCD.US,D,20131009,000000,5.97104,5.97746,5.9212,5.97406,89905.241649878,0
+SCD.US,D,20131010,000000,6.02622,6.08047,5.99927,6.05527,161248.94357397,0
+SCD.US,D,20131011,000000,6.02622,6.10109,6.02622,6.10109,110829.1194808,0
+SCD.US,D,20131014,000000,6.09724,6.13006,6.02383,6.12683,90885.093667617,0
+SCD.US,D,20131015,000000,6.12683,6.12683,6.04005,6.05527,108998.17105565,0
+SCD.US,D,20131016,000000,6.08551,6.12373,6.0483,6.11859,124243.70824035,0
+SCD.US,D,20131017,000000,6.09724,6.16882,6.07331,6.15461,104761.2385558,0
+SCD.US,D,20131018,000000,6.19677,6.22903,6.18128,6.21353,130385.78731368,0
+SCD.US,D,20131021,000000,6.20813,6.24333,6.20813,6.22124,82170.084685792,0
+SCD.US,D,20131022,000000,6.22903,6.30408,6.22903,6.28456,133671.23767605,0
+SCD.US,D,20131023,000000,6.28456,6.33396,6.26715,6.31196,114253.14579668,0
+SCD.US,D,20131024,000000,6.32792,6.34981,6.32397,6.33791,107376.72328466,0
+SCD.US,D,20131025,000000,6.36696,6.40399,6.35321,6.40399,165784.85096566,0
+SCD.US,D,20131028,000000,6.40399,6.41068,6.37493,6.38621,139882.05915153,0
+SCD.US,D,20131029,000000,6.39939,6.43643,6.37841,6.41608,129068.7701807,0
+SCD.US,D,20131030,000000,6.41068,6.43248,6.36851,6.39087,120413.7744071,0
+SCD.US,D,20131031,000000,6.37841,6.41608,6.36247,6.38216,80859.614448257,0
+SCD.US,D,20131101,000000,6.37493,6.43248,6.37493,6.42799,106988.27415513,0
+SCD.US,D,20131104,000000,6.43248,6.45201,6.42799,6.44962,78614.029311837,0
+SCD.US,D,20131105,000000,6.41608,6.44521,6.39939,6.44521,175135.99995456,0
+SCD.US,D,20131106,000000,6.44045,6.46163,6.43643,6.45201,156883.25546376,0
+SCD.US,D,20131107,000000,6.44962,6.46493,6.40738,6.42415,122045.04252124,0
+SCD.US,D,20131108,000000,6.39426,6.42415,6.35321,6.40399,102668.41431301,0
+SCD.US,D,20131111,000000,6.39087,6.40738,6.36696,6.40399,89256.007851934,0
+SCD.US,D,20131112,000000,6.38216,6.38216,6.32792,6.37841,154494.72977686,0
+SCD.US,D,20131113,000000,6.36247,6.38621,6.32397,6.38621,101638.36943022,0
+SCD.US,D,20131114,000000,6.36696,6.42799,6.36247,6.42415,221293.79511533,0
+SCD.US,D,20131115,000000,6.43643,6.51781,6.42799,6.51377,281789.29129294,0
+SCD.US,D,20131118,000000,6.52184,6.54687,6.49755,6.51377,246501.52486346,0
+SCD.US,D,20131119,000000,6.49351,6.52735,6.47308,6.4773,126874.46905858,0
+SCD.US,D,20131120,000000,6.49351,6.51377,6.41608,6.42415,122021.03723798,0
+SCD.US,D,20131121,000000,6.44521,6.49755,6.44521,6.48133,102765.52659539,0
+SCD.US,D,20131122,000000,6.49755,6.53953,6.49755,6.52735,146431.13689146,0
+SCD.US,D,20131125,000000,6.51377,6.56042,6.51175,6.53953,169276.52853443,0
+SCD.US,D,20131126,000000,6.54687,6.54687,6.51175,6.52735,165829.58808451,0
+SCD.US,D,20131127,000000,6.53953,6.56647,6.52184,6.53953,144483.43549762,0
+SCD.US,D,20131129,000000,6.55227,6.57124,6.52735,6.56455,159596.94362425,0
+SCD.US,D,20131202,000000,6.5421,6.56455,6.46896,6.48133,137312.40269074,0
+SCD.US,D,20131203,000000,6.45603,6.46896,6.42415,6.44045,131264.16245207,0
+SCD.US,D,20131204,000000,6.40738,6.48133,6.40738,6.47308,123710.13626188,0
+SCD.US,D,20131205,000000,6.44045,6.44045,6.36851,6.38621,120041.69251616,0
+SCD.US,D,20131206,000000,6.41068,6.44962,6.38216,6.40399,167141.14947129,0
+SCD.US,D,20131209,000000,6.39939,6.43643,6.35321,6.36696,213073.07673935,0
+SCD.US,D,20131210,000000,6.33791,6.36696,6.31196,6.32397,204206.39801313,0
+SCD.US,D,20131211,000000,6.30408,6.32397,6.26715,6.27495,171675.96571373,0
+SCD.US,D,20131212,000000,6.28456,6.30408,6.21353,6.21859,154108.46294582,0
+SCD.US,D,20131213,000000,6.25423,6.26395,6.21859,6.23416,130390.15191064,0
+SCD.US,D,20131216,000000,6.23416,6.29547,6.23416,6.25423,217797.7529496,0
+SCD.US,D,20131217,000000,6.26395,6.28722,6.22646,6.26002,141887.59145508,0
+SCD.US,D,20131218,000000,6.25423,6.39271,6.24973,6.35586,211602.20756349,0
+SCD.US,D,20131219,000000,6.37145,6.38024,6.32534,6.38024,202976.67281937,0
+SCD.US,D,20131220,000000,6.38886,6.4685,6.38886,6.45201,180837.25473482,0
+SCD.US,D,20131223,000000,6.49755,6.58672,6.49755,6.58672,175861.61419931,0
+SCD.US,D,20131224,000000,6.60551,6.66976,6.59442,6.66572,74128.314785195,0
+SCD.US,D,20131226,000000,6.68725,6.71686,6.66572,6.70861,237922.90953665,0
+SCD.US,D,20131227,000000,6.71686,6.71686,6.63732,6.66976,140000.99441871,0
+SCD.US,D,20131230,000000,6.67397,6.67946,6.60551,6.61523,193209.79596995,0
+SCD.US,D,20131231,000000,6.65473,6.66976,6.62091,6.64089,92905.902060548,0
+SCD.US,D,20140102,000000,6.64501,6.64501,6.58334,6.60762,178707.33141787,0
+SCD.US,D,20140103,000000,6.5903,6.59919,6.55373,6.59442,118495.53404275,0
+SCD.US,D,20140106,000000,6.58672,6.59919,6.55373,6.58334,120607.99897186,0
+SCD.US,D,20140107,000000,6.57921,6.62548,6.57398,6.60551,109442.26879644,0
+SCD.US,D,20140108,000000,6.59442,6.62091,6.56527,6.60762,99244.387997124,0
+SCD.US,D,20140109,000000,6.59919,6.61523,6.55373,6.56244,138165.68139662,0
+SCD.US,D,20140110,000000,6.57398,6.60551,6.55776,6.58334,141961.78960342,0
+SCD.US,D,20140113,000000,6.56244,6.58672,6.49755,6.51231,130999.01318668,0
+SCD.US,D,20140114,000000,6.51854,6.57921,6.51459,6.56804,100643.24132312,0
+SCD.US,D,20140115,000000,6.57398,6.64849,6.57398,6.64501,210741.29081294,0
+SCD.US,D,20140116,000000,6.65473,6.67397,6.62842,6.66976,128763.24839343,0
+SCD.US,D,20140117,000000,6.68725,6.68725,6.64849,6.65949,91516.869077718,0
+SCD.US,D,20140121,000000,6.66976,6.70047,6.64849,6.66572,108615.17767234,0
+SCD.US,D,20140122,000000,6.68432,6.70047,6.67397,6.68725,76659.781022561,0
+SCD.US,D,20140123,000000,6.66572,6.70384,6.66572,6.68432,128262.41089217,0
+SCD.US,D,20140124,000000,6.65949,6.66298,6.58334,6.58672,117843.02679708,0
+SCD.US,D,20140127,000000,6.61028,6.61028,6.48133,6.49351,159904.64771,0
+SCD.US,D,20140128,000000,6.5069,6.5069,6.4685,6.49003,129060.04098678,0
+SCD.US,D,20140129,000000,6.4608,6.48133,6.38483,6.38483,164238.69249223,0
+SCD.US,D,20140130,000000,6.42644,6.4685,6.42644,6.4488,103189.98364985,0
+SCD.US,D,20140131,000000,6.40224,6.45467,6.38886,6.42644,145490.56624637,0
+SCD.US,D,20140203,000000,6.41022,6.43111,6.27495,6.28456,154556.92528355,0
+SCD.US,D,20140204,000000,6.28456,6.32993,6.28456,6.32195,153511.60431141,0
+SCD.US,D,20140205,000000,6.29282,6.33451,6.27495,6.31811,191239.18044207,0
+SCD.US,D,20140206,000000,6.32195,6.38024,6.31334,6.3643,95931.658903745,0
+SCD.US,D,20140207,000000,6.3643,6.44413,6.3643,6.43991,116746.42181063,0
+SCD.US,D,20140210,000000,6.4553,6.49003,6.43568,6.48738,84806.30125022,0
+SCD.US,D,20140211,000000,6.4685,6.57398,6.4488,6.55373,98416.205723779,0
+SCD.US,D,20140212,000000,6.54348,6.56804,6.5376,6.55373,117885.58161744,0
+SCD.US,D,20140213,000000,6.54081,6.64849,6.51854,6.64849,160925.96339885,0
+SCD.US,D,20140214,000000,6.65949,6.68432,6.63732,6.66976,67669.802432193,0
+SCD.US,D,20140218,000000,6.66298,6.71686,6.66298,6.70861,145038.83046092,0
+SCD.US,D,20140219,000000,6.68725,6.69633,6.62091,6.63393,89652.095026142,0
+SCD.US,D,20140220,000000,6.62842,6.70047,6.62842,6.68432,161001.25269644,0
+SCD.US,D,20140221,000000,6.71338,6.72447,6.69212,6.71338,241463.68882125,0
+SCD.US,D,20140224,000000,6.71686,6.77606,6.70047,6.75059,245048.11407544,0
+SCD.US,D,20140225,000000,6.78082,6.78082,6.72447,6.77175,133180.22051794,0
+SCD.US,D,20140226,000000,6.78431,6.7922,6.73364,6.75059,141682.45539792,0
+SCD.US,D,20140227,000000,6.76682,6.78431,6.71686,6.77606,104389.15666488,0
+SCD.US,D,20140228,000000,6.74271,6.80566,6.74271,6.7626,146622.08800851,0
+SCD.US,D,20140303,000000,6.73364,6.75847,6.70047,6.7385,102347.61643638,0
+SCD.US,D,20140304,000000,6.78082,6.82967,6.78082,6.81832,78785.339742555,0
+SCD.US,D,20140305,000000,6.81832,6.85232,6.81832,6.83398,75430.055828805,0
+SCD.US,D,20140306,000000,6.85232,6.86743,6.84379,6.86743,48606.334055895,0
+SCD.US,D,20140307,000000,6.86367,6.86367,6.81832,6.84737,76725.249976975,0
+SCD.US,D,20140310,000000,6.83756,6.84737,6.7922,6.82967,61832.153996889,0
+SCD.US,D,20140311,000000,6.82967,6.82967,6.77606,6.82757,79350.555049,0
+SCD.US,D,20140312,000000,6.81832,6.83756,6.78808,6.83756,55587.506894974,0
+SCD.US,D,20140313,000000,6.85947,6.86743,6.80219,6.82967,81393.186426737,0
+SCD.US,D,20140314,000000,6.82262,6.85232,6.80851,6.82757,80858.523299018,0
+SCD.US,D,20140317,000000,6.84379,6.88824,6.81832,6.82262,66183.65716698,0
+SCD.US,D,20140318,000000,6.85232,6.86743,6.81832,6.81832,78487.455999969,0
+SCD.US,D,20140319,000000,6.86433,6.90804,6.81272,6.82757,274970.69969065,0
+SCD.US,D,20140320,000000,6.82262,6.82967,6.78733,6.78733,160140.33594589,0
+SCD.US,D,20140321,000000,6.82262,6.85993,6.72805,6.72805,155983.05734055,0
+SCD.US,D,20140324,000000,6.72805,6.80566,6.72805,6.77121,134054.23105937,0
+SCD.US,D,20140325,000000,6.7922,6.79659,6.74061,6.79659,130934.63538152,0
+SCD.US,D,20140326,000000,6.80154,6.83463,6.80154,6.82262,172312.10572081,0
+SCD.US,D,20140327,000000,6.82967,6.83463,6.80154,6.82757,81481.569515198,0
+SCD.US,D,20140328,000000,6.82757,6.84462,6.81832,6.82757,169110.67384992,0
+SCD.US,D,20140331,000000,6.83463,6.89401,6.83463,6.88714,92012.25083279,0
+SCD.US,D,20140401,000000,6.88714,6.92371,6.87917,6.92371,143164.23606618,0
+SCD.US,D,20140402,000000,6.91243,6.92371,6.91243,6.92371,75051.427042442,0
+SCD.US,D,20140403,000000,6.92876,6.92876,6.91243,6.91802,74979.411192586,0
+SCD.US,D,20140404,000000,6.98814,6.98814,6.88898,6.91802,233962.03779458,0
+SCD.US,D,20140407,000000,6.90804,6.90804,6.8382,6.85232,69293.432501675,0
+SCD.US,D,20140408,000000,6.86864,6.86864,6.82262,6.86433,88981.038243393,0
+SCD.US,D,20140409,000000,6.88211,6.90318,6.8558,6.89813,71659.044054524,0
+SCD.US,D,20140410,000000,6.90318,6.92371,6.82967,6.85232,167771.83373215,0
+SCD.US,D,20140411,000000,6.83463,6.8382,6.80154,6.80154,62711.620284525,0
+SCD.US,D,20140414,000000,6.8558,6.88714,6.82262,6.83463,255386.75312675,0
+SCD.US,D,20140415,000000,6.86433,6.88211,6.83463,6.85232,110437.39690355,0
+SCD.US,D,20140416,000000,6.88211,6.92876,6.86864,6.92876,71350.248819534,0
+SCD.US,D,20140417,000000,6.94341,6.94709,6.92371,6.938,104373.88057551,0
+SCD.US,D,20140421,000000,6.92876,6.96844,6.91877,6.95339,77056.959346009,0
+SCD.US,D,20140422,000000,6.97328,6.99308,6.95844,6.97328,105772.7339015,0
+SCD.US,D,20140423,000000,6.98116,7.01362,6.97623,6.99794,126153.21941077,0
+SCD.US,D,20140424,000000,6.99794,7.00573,6.9501,7.00573,103075.41297961,0
+SCD.US,D,20140425,000000,6.99308,6.99308,6.96348,6.99308,94279.658954015,0
+SCD.US,D,20140428,000000,6.99308,7.01004,6.96844,7.01004,81685.614423122,0
+SCD.US,D,20140429,000000,7.01362,7.05275,7.01362,7.05275,56386.228138833,0
+SCD.US,D,20140430,000000,7.05275,7.05275,7.01911,7.04404,103234.72076869,0
+SCD.US,D,20140501,000000,7.03937,7.05275,7.02764,7.04404,79223.981737133,0
+SCD.US,D,20140502,000000,7.04404,7.05275,7.03131,7.03937,56595.72879296,0
+SCD.US,D,20140505,000000,7.02764,7.05275,7.01004,7.03497,82999.358108377,0
+SCD.US,D,20140506,000000,7.05064,7.05797,7.01911,7.05797,71295.691357523,0
+SCD.US,D,20140507,000000,7.05797,7.05797,7.02764,7.05275,83936.655305745,0
+SCD.US,D,20140508,000000,7.05797,7.09142,7.03131,7.05275,79567.69374781,0
+SCD.US,D,20140509,000000,7.06466,7.06466,7.03131,7.04404,59052.996881989,0
+SCD.US,D,20140512,000000,7.05064,7.07942,7.05064,7.06466,79964.87207126,0
+SCD.US,D,20140513,000000,7.06466,7.10389,7.06466,7.09738,113087.79840809,0
+SCD.US,D,20140514,000000,7.1092,7.13807,7.0994,7.12543,76511.384725887,0
+SCD.US,D,20140515,000000,7.13056,7.13056,7.07135,7.08611,90045.99990187,0
+SCD.US,D,20140516,000000,7.10389,7.16466,7.10389,7.16466,109215.30975448,0
+SCD.US,D,20140519,000000,7.17785,7.18665,7.15118,7.18665,72990.246127621,0
+SCD.US,D,20140520,000000,7.16685,7.17785,7.13056,7.15575,98118.321981193,0
+SCD.US,D,20140521,000000,7.17208,7.19791,7.13505,7.13505,69592.407393502,0
+SCD.US,D,20140522,000000,7.15118,7.20827,7.15118,7.18665,77937.516782886,0
+SCD.US,D,20140523,000000,7.18665,7.22907,7.18665,7.19352,68648.563300691,0
+SCD.US,D,20140527,000000,7.2157,7.22907,7.20314,7.20314,108743.93328269,0
+SCD.US,D,20140528,000000,7.20314,7.22907,7.20314,7.22018,82434.14280193,0
+SCD.US,D,20140529,000000,7.22907,7.25079,7.22018,7.25079,111536.18418846,0
+SCD.US,D,20140530,000000,7.25079,7.26134,7.24475,7.26134,99665.571603859,0
+SCD.US,D,20140602,000000,7.26134,7.27141,7.24475,7.27141,89227.637971687,0
+SCD.US,D,20140603,000000,7.27141,7.29204,7.24475,7.26674,252990.58939518,0
+SCD.US,D,20140604,000000,7.27141,7.29745,7.25079,7.27141,90300.237674848,0
+SCD.US,D,20140605,000000,7.33026,7.39568,7.27141,7.39568,385292.43477474,0
+SCD.US,D,20140606,000000,7.40018,7.45517,7.37891,7.45205,185313.1489183,0
+SCD.US,D,20140609,000000,7.47771,7.48001,7.42621,7.48001,110740.73639233,0
+SCD.US,D,20140610,000000,7.49871,7.57586,7.46277,7.5656,156412.97014121,0
+SCD.US,D,20140611,000000,7.60584,7.6128,7.52876,7.6128,187550.0048608,0
+SCD.US,D,20140612,000000,7.60189,7.60969,7.45517,7.60969,158697.83665028,0
+SCD.US,D,20140613,000000,7.63433,7.64249,7.57972,7.63433,117449.12192136,0
+SCD.US,D,20140616,000000,7.64735,7.68914,7.57027,7.61675,173384.70542396,0
+SCD.US,D,20140617,000000,7.68914,7.68914,7.57586,7.58448,144836.96785147,0
+SCD.US,D,20140618,000000,7.56093,7.58998,7.48248,7.57972,320585.10252979,0
+SCD.US,D,20140619,000000,7.61757,7.61757,7.50988,7.53114,219219.52040964,0
+SCD.US,D,20140620,000000,7.54993,7.5546,7.52243,7.54993,96779.481863414,0
+SCD.US,D,20140623,000000,7.57027,7.57972,7.53975,7.5546,122076.68584922,0
+SCD.US,D,20140624,000000,7.56093,7.58998,7.54993,7.58448,225730.40792618,0
+SCD.US,D,20140625,000000,7.58448,7.58769,7.53499,7.58769,131878.47947433,0
+SCD.US,D,20140626,000000,7.61042,7.61362,7.57027,7.61362,132840.87310423,0
+SCD.US,D,20140627,000000,7.63214,7.66907,7.60189,7.66504,140089.37750716,0
+SCD.US,D,20140630,000000,7.6545,7.71389,7.63847,7.70509,167459.76504944,0
+SCD.US,D,20140701,000000,7.73569,7.73569,7.68749,7.71389,159515.10743123,0
+SCD.US,D,20140702,000000,7.72359,7.72691,7.61362,7.62215,142207.29818248,0
+SCD.US,D,20140703,000000,7.63847,7.64899,7.5546,7.56093,164513.66210078,0
+SCD.US,D,20140707,000000,7.53975,7.57972,7.53499,7.55708,180334.23493508,0
+SCD.US,D,20140708,000000,7.56093,7.58998,7.53975,7.58998,230540.19377716,0
+SCD.US,D,20140709,000000,7.61362,7.63617,7.57586,7.62819,150971.40888013,0
+SCD.US,D,20140710,000000,7.58769,7.62215,7.57586,7.62215,76600.858963587,0
+SCD.US,D,20140711,000000,7.62215,7.6545,7.5963,7.6545,80268.211560047,0
+SCD.US,D,20140714,000000,7.6963,7.74055,7.6545,7.74055,263994.82948304,0
+SCD.US,D,20140715,000000,7.74852,7.74852,7.6577,7.66504,239412.32824959,0
+SCD.US,D,20140716,000000,7.6963,7.71389,7.67457,7.69061,151751.58058689,0
+SCD.US,D,20140717,000000,7.68749,7.71389,7.6545,7.67457,160134.88019968,0
+SCD.US,D,20140718,000000,7.69061,7.71389,7.66907,7.66907,74602.9647047,0
+SCD.US,D,20140721,000000,7.68345,7.70903,7.64899,7.6577,80550.819213269,0
+SCD.US,D,20140722,000000,7.68749,7.7961,7.68749,7.78299,134381.57583144,0
+SCD.US,D,20140723,000000,7.7961,7.90186,7.76521,7.90186,166256.22743744,0
+SCD.US,D,20140724,000000,7.88059,7.89599,7.7325,7.86575,189870.8792948,0
+SCD.US,D,20140725,000000,7.89031,7.90908,7.86575,7.90908,79210.88794625,0
+SCD.US,D,20140728,000000,7.88297,7.91899,7.85924,7.90186,66097.456377003,0
+SCD.US,D,20140729,000000,7.9124,7.9124,7.8355,7.86575,98734.821301931,0
+SCD.US,D,20140730,000000,7.89599,7.92559,7.78299,7.79206,86492.126826397,0
+SCD.US,D,20140731,000000,7.72691,7.76521,7.68026,7.6963,95506.11070005,0
+SCD.US,D,20140801,000000,7.69061,7.69061,7.53975,7.53975,143242.79881147,0
+SCD.US,D,20140804,000000,7.5437,7.54993,7.40192,7.47927,95932.750052985,0
+SCD.US,D,20140805,000000,7.49273,7.51776,7.39651,7.43996,103815.2121645,0
+SCD.US,D,20140806,000000,7.43161,7.50988,7.42767,7.50219,65432.946489694,0
+SCD.US,D,20140807,000000,7.50988,7.57586,7.46121,7.5052,167862.39911908,0
+SCD.US,D,20140808,000000,7.51235,7.58769,7.50988,7.58769,53322.281072228,0
+SCD.US,D,20140811,000000,7.57586,7.75733,7.57586,7.63847,118712.67274155,0
+SCD.US,D,20140812,000000,7.63847,7.74055,7.61757,7.64249,107632.05220687,0
+SCD.US,D,20140813,000000,7.61042,7.6577,7.58769,7.64899,143023.47781418,0
+SCD.US,D,20140814,000000,7.64899,7.80022,7.62819,7.63617,129806.38706711,0
+SCD.US,D,20140815,000000,7.66907,7.80342,7.66907,7.71874,156086.71651838,0
+SCD.US,D,20140818,000000,7.76209,7.8092,7.76209,7.77492,64709.514543411,0
+SCD.US,D,20140819,000000,7.8191,7.84127,7.74055,7.76521,157196.41529571,0
+SCD.US,D,20140820,000000,7.76521,7.82229,7.76521,7.78299,91033.48996429,0
+SCD.US,D,20140821,000000,7.8092,7.84943,7.77492,7.80342,230095.00488715,0
+SCD.US,D,20140822,000000,7.80022,7.82643,7.74852,7.77006,234122.43673289,0
+SCD.US,D,20140825,000000,7.80342,7.8092,7.74852,7.75733,93268.16360831,0
+SCD.US,D,20140826,000000,7.77896,7.81414,7.77492,7.79206,96806.76059442,0
+SCD.US,D,20140827,000000,7.7961,7.85676,7.79206,7.8355,93197.238907694,0
+SCD.US,D,20140828,000000,7.80342,7.82964,7.76521,7.7961,96439.043300457,0
+SCD.US,D,20140829,000000,7.80342,7.85676,7.79206,7.84448,109477.18557214,0
+SCD.US,D,20140902,000000,7.85181,7.89599,7.8355,7.86575,124708.5378167,0
+SCD.US,D,20140903,000000,7.9068,7.90908,7.84943,7.88297,87577.820320438,0
+SCD.US,D,20140904,000000,7.90186,7.92559,7.87069,7.88618,127617.54169119,0
+SCD.US,D,20140905,000000,7.88297,7.88618,7.82643,7.85181,105981.14340639,0
+SCD.US,D,20140908,000000,7.84943,7.88618,7.8092,7.84127,135574.20195104,0
+SCD.US,D,20140909,000000,7.85181,7.89031,7.8092,7.81414,123701.40706795,0
+SCD.US,D,20140910,000000,7.82964,7.88297,7.77896,7.80022,110352.28726281,0
+SCD.US,D,20140911,000000,7.80342,7.85924,7.77896,7.85676,140474.55318897,0
+SCD.US,D,20140912,000000,7.85676,7.85924,7.64899,7.6545,114794.35581984,0
+SCD.US,D,20140915,000000,7.64249,7.67457,7.55708,7.55708,112299.98865663,0
+SCD.US,D,20140916,000000,7.53499,7.61042,7.52243,7.57027,67958.956980857,0
+SCD.US,D,20140917,000000,7.59713,7.68108,7.59713,7.66651,155617.52234507,0
+SCD.US,D,20140918,000000,7.66338,7.70591,7.6369,7.6369,115283.19067947,0
+SCD.US,D,20140919,000000,7.67053,7.68108,7.63296,7.65936,41369.8322946,0
+SCD.US,D,20140922,000000,7.65532,7.67786,7.57972,7.57972,75131.080936979,0
+SCD.US,D,20140923,000000,7.58851,7.68108,7.53893,7.67786,133700.69870554,0
+SCD.US,D,20140924,000000,7.65532,7.67053,7.5162,7.65532,144242.29151552,0
+SCD.US,D,20140925,000000,7.62884,7.67786,7.56093,7.58448,97763.698478114,0
+SCD.US,D,20140926,000000,7.61042,7.66338,7.57027,7.58851,83672.597189607,0
+SCD.US,D,20140929,000000,7.56093,7.57586,7.43767,7.49568,199075.81428549,0
+SCD.US,D,20140930,000000,7.48468,7.54287,7.43767,7.46277,205957.69254372,0
+SCD.US,D,20141001,000000,7.45205,7.48468,7.29745,7.36765,250818.11125784,0
+SCD.US,D,20141002,000000,7.34538,7.34538,7.20901,7.27911,131517.30907581,0
+SCD.US,D,20141003,000000,7.30504,7.4691,7.29745,7.42923,186585.42893242,0
+SCD.US,D,20141006,000000,7.43308,7.44738,7.39881,7.39881,170483.33959415,0
+SCD.US,D,20141007,000000,7.38267,7.38808,7.30504,7.3538,124684.5325334,0
+SCD.US,D,20141008,000000,7.33099,7.34538,7.19938,7.31495,175846.33810995,0
+SCD.US,D,20141009,000000,7.321,7.321,7.14237,7.15053,111255.75883373,0
+SCD.US,D,20141010,000000,7.12029,7.12396,6.81914,6.93994,297410.18381626,0
+SCD.US,D,20141013,000000,6.94709,7.00087,6.73995,6.74903,202634.05195794,0
+SCD.US,D,20141014,000000,6.74903,6.78808,6.65106,6.68295,227675.92702152,0
+SCD.US,D,20141015,000000,6.55969,6.6648,6.47098,6.58902,304978.39494659,0
+SCD.US,D,20141016,000000,6.52312,6.79302,6.52312,6.78029,246311.66489565,0
+SCD.US,D,20141017,000000,6.91308,7.08098,6.8546,7.00509,206818.60929427,0
+SCD.US,D,20141020,000000,6.99666,7.08098,6.89401,7.05367,92901.537463588,0
+SCD.US,D,20141021,000000,7.07493,7.19938,7.07493,7.18665,128888.73055606,0
+SCD.US,D,20141022,000000,7.18234,7.25392,7.13349,7.18234,171208.95383892,0
+SCD.US,D,20141023,000000,7.25392,7.32246,7.23952,7.25675,90616.670954518,0
+SCD.US,D,20141024,000000,7.26006,7.32246,7.23055,7.30504,104675.03776582,0
+SCD.US,D,20141027,000000,7.28828,7.32246,7.24301,7.30789,108159.07728991,0
+SCD.US,D,20141028,000000,7.29745,7.38424,7.26592,7.38424,117123.95944776,0
+SCD.US,D,20141029,000000,7.3934,7.4154,7.321,7.36765,69618.594975268,0
+SCD.US,D,20141030,000000,7.30789,7.43308,7.30789,7.40255,85194.750379746,0
+SCD.US,D,20141031,000000,7.44142,7.48083,7.42923,7.44738,69704.795765247,0
+SCD.US,D,20141103,000000,7.45205,7.52243,7.44142,7.51153,123651.2142029,0
+SCD.US,D,20141104,000000,7.50906,7.50906,7.42538,7.49017,101365.58212016,0
+SCD.US,D,20141105,000000,7.5491,7.5491,7.4691,7.51153,73520.54465838,0
+SCD.US,D,20141106,000000,7.5162,7.52243,7.49017,7.50044,57372.627052014,0
+SCD.US,D,20141107,000000,7.50044,7.55708,7.49568,7.53042,85326.779437817,0
+SCD.US,D,20141110,000000,7.5491,7.60584,7.5162,7.52243,125380.68574868,0
+SCD.US,D,20141111,000000,7.53893,7.57586,7.53499,7.57586,116261.95154796,0
+SCD.US,D,20141112,000000,7.52243,7.56093,7.52243,7.53893,111028.79979177,0
+SCD.US,D,20141113,000000,7.53499,7.58851,7.53042,7.54287,129850.03303672,0
+SCD.US,D,20141114,000000,7.5162,7.54287,7.49017,7.50044,104048.71810192,0
+SCD.US,D,20141117,000000,7.49017,7.53042,7.47377,7.47377,168799.69631646,0
+SCD.US,D,20141118,000000,7.50044,7.57027,7.50044,7.5271,108078.33224613,0
+SCD.US,D,20141119,000000,7.53893,7.5907,7.53042,7.57972,86070.943219663,0
+SCD.US,D,20141120,000000,7.57027,7.65532,7.5162,7.61518,103117.96779999,0
+SCD.US,D,20141121,000000,7.71562,7.72993,7.6183,7.64406,165137.79946619,0
+SCD.US,D,20141124,000000,7.64406,7.69455,7.59713,7.59713,107153.03769041,0
+SCD.US,D,20141125,000000,7.61042,7.65056,7.60584,7.60584,86443.025110584,0
+SCD.US,D,20141126,000000,7.62306,7.68914,7.62306,7.68914,58871.866108107,0
+SCD.US,D,20141128,000000,7.68108,7.68108,7.55708,7.57972,46289.824218857,0
+SCD.US,D,20141201,000000,7.55708,7.57586,7.47853,7.48468,129839.12154432,0
+SCD.US,D,20141202,000000,7.50044,7.56093,7.48468,7.53893,93109.946968474,0
+SCD.US,D,20141203,000000,7.55708,7.59713,7.5546,7.58448,62420.283437381,0
+SCD.US,D,20141204,000000,7.5907,7.60584,7.5491,7.57027,63570.354736597,0
+SCD.US,D,20141205,000000,7.5491,7.59713,7.5491,7.57972,79096.317276025,0
+SCD.US,D,20141208,000000,7.55708,7.57586,7.44738,7.47377,64980.119554991,0
+SCD.US,D,20141209,000000,7.46277,7.46277,7.3934,7.43308,168230.11641305,0
+SCD.US,D,20141210,000000,7.42923,7.42923,7.28828,7.28828,83828.631530962,0
+SCD.US,D,20141211,000000,7.29745,7.36765,7.28828,7.29745,197482.73639475,0
+SCD.US,D,20141212,000000,7.24787,7.26006,7.19938,7.22605,129951.50991607,0
+SCD.US,D,20141215,000000,7.22083,7.3012,7.0839,7.1158,191779.29931599,0
+SCD.US,D,20141216,000000,7.07291,7.18234,7.03497,7.04468,182967.17805178,0
+SCD.US,D,20141217,000000,7.13056,7.25547,7.05889,7.24694,104107.64016089,0
+SCD.US,D,20141218,000000,7.3461,7.4132,7.32163,7.39568,131695.16640197,0
+SCD.US,D,20141219,000000,7.43161,7.53499,7.35839,7.52657,120211.91179765,0
+SCD.US,D,20141222,000000,7.54287,7.54287,7.44069,7.51538,96099.695886742,0
+SCD.US,D,20141223,000000,7.5656,7.57586,7.54287,7.5656,111036.43783644,0
+SCD.US,D,20141224,000000,7.56093,7.59804,7.51071,7.56093,51927.792343198,0
+SCD.US,D,20141226,000000,7.62059,7.68749,7.62059,7.68263,180469.53744086,0
+SCD.US,D,20141229,000000,7.64249,7.71472,7.64249,7.70197,102442.54642028,0
+SCD.US,D,20141230,000000,7.66504,7.68026,7.59804,7.6369,75879.609315786,0
+SCD.US,D,20141231,000000,7.61592,7.6369,7.52949,7.53499,156357.32152997,0
+SCD.US,D,20150102,000000,7.53499,7.57972,7.49953,7.57972,94924.528154999,0
+SCD.US,D,20150105,000000,7.52949,7.52949,7.38891,7.44527,172305.55882536,0
+SCD.US,D,20150106,000000,7.41778,7.50346,7.33685,7.38891,114394.99519791,0
+SCD.US,D,20150107,000000,7.44527,7.50906,7.40403,7.44527,211313.05301483,0
+SCD.US,D,20150108,000000,7.52657,7.5711,7.51071,7.55708,116468.17875438,0
+SCD.US,D,20150109,000000,7.5546,7.58531,7.46195,7.51538,107337.44191201,0
+SCD.US,D,20150112,000000,7.49476,7.50906,7.41778,7.44069,115660.72831658,0
+SCD.US,D,20150113,000000,7.44986,7.52949,7.3538,7.37736,205977.33323005,0
+SCD.US,D,20150114,000000,7.26537,7.37736,7.26006,7.36819,120968.07822114,0
+SCD.US,D,20150115,000000,7.40403,7.40952,7.3461,7.40403,65057.591151049,0
+SCD.US,D,20150116,000000,7.38891,7.50906,7.34226,7.49476,82094.795388214,0
+SCD.US,D,20150120,000000,7.52949,7.52949,7.44527,7.4888,52772.341855146,0
+SCD.US,D,20150121,000000,7.46754,7.58531,7.46754,7.5546,150327.63082838,0
+SCD.US,D,20150122,000000,7.54287,7.65616,7.53893,7.63296,121049.91441416,0
+SCD.US,D,20150123,000000,7.64249,7.65368,7.62059,7.64249,62493.390436477,0
+SCD.US,D,20150126,000000,7.64653,7.65936,7.60326,7.65368,35249.576206071,0
+SCD.US,D,20150127,000000,7.62059,7.65368,7.5711,7.64653,146156.16728293,0
+SCD.US,D,20150128,000000,7.65368,7.66504,7.57972,7.59162,128268.95778761,0
+SCD.US,D,20150129,000000,7.61124,7.6369,7.50906,7.63296,70475.147128859,0
+SCD.US,D,20150130,000000,7.56093,7.60656,7.52657,7.52949,72370.473359162,0
+SCD.US,D,20150202,000000,7.57586,7.59162,7.46195,7.59162,44857.145266418,0
+SCD.US,D,20150203,000000,7.58916,7.67457,7.58916,7.65936,74763.363643017,0
+SCD.US,D,20150204,000000,7.62454,7.66504,7.57972,7.58916,53959.512228531,0
+SCD.US,D,20150205,000000,7.60656,7.68749,7.60656,7.67457,86709.265525205,0
+SCD.US,D,20150206,000000,7.68026,7.68026,7.62454,7.65368,138855.28771645,0
+SCD.US,D,20150209,000000,7.58531,7.63296,7.56093,7.62059,99117.814685256,0
+SCD.US,D,20150210,000000,7.61124,7.63039,7.5656,7.62059,82873.875945748,0
+SCD.US,D,20150211,000000,7.57586,7.59804,7.5546,7.58531,67377.374435808,0
+SCD.US,D,20150212,000000,7.60656,7.68263,7.59804,7.65616,85990.198175884,0
+SCD.US,D,20150213,000000,7.64653,7.67457,7.63039,7.63296,42697.760919976,0
+SCD.US,D,20150217,000000,7.65368,7.6963,7.62454,7.68263,37410.051701755,0
+SCD.US,D,20150218,000000,7.65616,7.70903,7.64249,7.6963,61385.873957629,0
+SCD.US,D,20150219,000000,7.66504,7.72845,7.63296,7.68749,107233.78273419,0
+SCD.US,D,20150220,000000,7.6963,7.74203,7.67457,7.74203,78713.3238927,0
+SCD.US,D,20150223,000000,7.75651,7.77741,7.7325,7.75651,86297.902261633,0
+SCD.US,D,20150224,000000,7.77336,7.78711,7.74596,7.75971,71635.038771239,0
+SCD.US,D,20150225,000000,7.73717,7.79528,7.70197,7.78134,57236.233396982,0
+SCD.US,D,20150226,000000,7.78711,7.78711,7.70903,7.7325,72283.181419943,0
+SCD.US,D,20150227,000000,7.7325,7.7994,7.7325,7.77336,70151.075804506,0
+SCD.US,D,20150302,000000,7.78711,7.79114,7.74203,7.75651,69845.554017238,0
+SCD.US,D,20150303,000000,7.75008,7.77741,7.70903,7.77336,46494.960276024,0
+SCD.US,D,20150304,000000,7.73717,7.73717,7.66825,7.72845,54720.043248981,0
+SCD.US,D,20150305,000000,7.72359,7.75008,7.70197,7.70509,37147.084734856,0
+SCD.US,D,20150306,000000,7.68263,7.69144,7.5711,7.59804,117665.16947092,0
+SCD.US,D,20150309,000000,7.57972,7.62059,7.5656,7.60656,92976.826761164,0
+SCD.US,D,20150310,000000,7.56093,7.59804,7.52243,7.5491,92310.134575375,0
+SCD.US,D,20150311,000000,7.5491,7.61124,7.48001,7.51538,75180.18265279,0
+SCD.US,D,20150312,000000,7.51071,7.61124,7.51071,7.5711,68730.39949371,0
+SCD.US,D,20150313,000000,7.5656,7.57972,7.38507,7.46754,87194.826937113,0
+SCD.US,D,20150316,000000,7.52243,7.56093,7.48403,7.5491,107211.95974937,0
+SCD.US,D,20150317,000000,7.52243,7.54287,7.44986,7.52243,70510.063904547,0
+SCD.US,D,20150318,000000,7.53975,7.68575,7.49953,7.66338,114379.71910854,0
+SCD.US,D,20150319,000000,7.65936,7.65936,7.58604,7.62727,101701.65608615,0
+SCD.US,D,20150320,000000,7.6545,7.74522,7.64332,7.71306,98919.225523533,0
+SCD.US,D,20150323,000000,7.71306,7.77263,7.68108,7.71791,95574.853102184,0
+SCD.US,D,20150324,000000,7.74522,7.84687,7.66651,7.80342,198149.42858054,0
+SCD.US,D,20150325,000000,7.79114,7.79114,7.70766,7.72763,97981.928326162,0
+SCD.US,D,20150326,000000,7.67136,7.70197,7.62215,7.68108,85514.457107139,0
+SCD.US,D,20150327,000000,7.70427,7.72763,7.6128,7.63525,132537.53361543,0
+SCD.US,D,20150330,000000,7.66338,7.74522,7.64964,7.67136,106507.07734019,0
+SCD.US,D,20150331,000000,7.64332,7.66338,7.62727,7.6545,174257.62481617,0
+SCD.US,D,20150401,000000,7.6545,7.66651,7.58998,7.64332,148945.14474098,0
+SCD.US,D,20150402,000000,7.62215,7.64332,7.58998,7.604,156376.96221628,0
+SCD.US,D,20150406,000000,7.54993,7.68108,7.54993,7.64964,167093.13890471,0
+SCD.US,D,20150407,000000,7.62727,7.70427,7.60804,7.6545,177054.2403189,0
+SCD.US,D,20150408,000000,7.63919,7.67861,7.6128,7.6313,157467.02030729,0
+SCD.US,D,20150409,000000,7.60804,7.6313,7.56725,7.60804,167736.91695646,0
+SCD.US,D,20150410,000000,7.58063,7.61675,7.57679,7.59393,119634.69384956,0
+SCD.US,D,20150413,000000,7.59933,7.63525,7.50292,7.60804,106289.93864138,0
+SCD.US,D,20150414,000000,7.58604,7.6313,7.57202,7.59933,90547.928552381,0
+SCD.US,D,20150415,000000,7.63919,7.68914,7.63525,7.63525,60084.132914019,0
+SCD.US,D,20150416,000000,7.63525,7.66338,7.62727,7.65936,25802.406084043,0
+SCD.US,D,20150417,000000,7.63525,7.63525,7.56725,7.604,37622.825803602,0
+SCD.US,D,20150420,000000,7.64964,7.68575,7.6313,7.63525,95252.964076313,0
+SCD.US,D,20150421,000000,7.65936,7.65936,7.61675,7.64332,86782.3725243,0
+SCD.US,D,20150422,000000,7.66338,7.68108,7.63525,7.67136,41521.502038993,0
+SCD.US,D,20150423,000000,7.67136,7.71791,7.66338,7.68108,40679.134825525,0
+SCD.US,D,20150424,000000,7.67136,7.71306,7.67136,7.70766,46888.865151751,0
+SCD.US,D,20150427,000000,7.74522,7.75008,7.64332,7.65936,67143.868498394,0
+SCD.US,D,20150428,000000,7.64964,7.70197,7.60804,7.68914,45928.653820337,0
+SCD.US,D,20150429,000000,7.67861,7.68914,7.64964,7.68575,45710.423972288,0
+SCD.US,D,20150430,000000,7.67136,7.68914,7.59933,7.64332,57081.290204868,0
+SCD.US,D,20150501,000000,7.64332,7.68914,7.63525,7.66338,64958.296570186,0
+SCD.US,D,20150504,000000,7.67136,7.71306,7.66338,7.67136,32590.445507599,0
+SCD.US,D,20150505,000000,7.66338,7.66651,7.56725,7.58604,43741.990742889,0
+SCD.US,D,20150506,000000,7.62727,7.62727,7.4888,7.50292,60986.5133357,0
+SCD.US,D,20150507,000000,7.49953,7.54993,7.47698,7.51538,122783.7505569,0
+SCD.US,D,20150508,000000,7.58063,7.62215,7.57202,7.58604,95795.265248714,0
+SCD.US,D,20150511,000000,7.56725,7.57202,7.50823,7.52657,65174.344119755,0
+SCD.US,D,20150512,000000,7.50292,7.58604,7.4537,7.52949,102539.65870266,0
+SCD.US,D,20150513,000000,7.52949,7.59933,7.52243,7.5437,92513.088334061,0
+SCD.US,D,20150514,000000,7.57202,7.64964,7.5546,7.62727,82234.462490964,0
+SCD.US,D,20150515,000000,7.62727,7.6313,7.59393,7.62727,50090.297022627,0
+SCD.US,D,20150518,000000,7.604,7.6313,7.58604,7.62215,56763.765775958,0
+SCD.US,D,20150519,000000,7.59933,7.6545,7.58998,7.63525,65396.938564765,0
+SCD.US,D,20150520,000000,7.6313,7.65936,7.58998,7.62727,81141.130952241,0
+SCD.US,D,20150521,000000,7.63919,7.67861,7.58063,7.6545,44837.504580094,0
+SCD.US,D,20150522,000000,7.61675,7.63919,7.58604,7.6128,44837.504580094,0
+SCD.US,D,20150526,000000,7.5579,7.62215,7.50823,7.54993,87805.870511649,0
+SCD.US,D,20150527,000000,7.52949,7.59933,7.50823,7.59933,104538.64411078,0
+SCD.US,D,20150528,000000,7.56175,7.56725,7.53499,7.5579,69254.151129027,0
+SCD.US,D,20150529,000000,7.5437,7.56725,7.51538,7.52949,59707.686426134,0
+SCD.US,D,20150601,000000,7.52657,7.58998,7.4888,7.56175,71241.13389551,0
+SCD.US,D,20150602,000000,7.52243,7.5579,7.50292,7.52949,25614.728414721,0
+SCD.US,D,20150603,000000,7.52243,7.5579,7.51071,7.52243,69985.221119989,0
+SCD.US,D,20150604,000000,7.47927,7.50292,7.43079,7.43912,63425.231887645,0
+SCD.US,D,20150605,000000,7.40714,7.40714,7.35225,7.38808,82885.87858739,0
+SCD.US,D,20150608,000000,7.36132,7.38808,7.36132,7.38808,48989.32743922,0
+SCD.US,D,20150609,000000,7.35225,7.36132,7.31037,7.31037,69423.279261264,0
+SCD.US,D,20150610,000000,7.30202,7.40255,7.30202,7.36508,78849.717547729,0
+SCD.US,D,20150611,000000,7.38808,7.39266,7.33942,7.36508,41576.059501004,0
+SCD.US,D,20150612,000000,7.356,7.356,7.29817,7.32402,66050.536959671,0
+SCD.US,D,20150615,000000,7.26986,7.34391,7.24694,7.31706,73269.580333124,0
+SCD.US,D,20150616,000000,7.30202,7.356,7.26986,7.31037,73046.985888114,0
+SCD.US,D,20150617,000000,7.34391,7.37058,7.30202,7.34391,137088.7170965,0
+SCD.US,D,20150618,000000,7.32861,7.42171,7.32485,7.39486,93905.394764611,0
+SCD.US,D,20150619,000000,7.38267,7.38507,7.31706,7.356,71344.793073333,0
+SCD.US,D,20150622,000000,7.356,7.37058,7.28828,7.31037,125064.25246902,0
+SCD.US,D,20150623,000000,7.30202,7.37058,7.27444,7.37058,176616.68947356,0
+SCD.US,D,20150624,000000,7.34391,7.356,7.31706,7.32163,67475.57786743,0
+SCD.US,D,20150625,000000,7.32861,7.3484,7.26913,7.27829,62961.493460541,0
+SCD.US,D,20150626,000000,7.30202,7.30202,7.1114,7.19938,148270.81451052,0
+SCD.US,D,20150629,000000,7.15796,7.15796,7.03589,7.07428,123127.46256758,0
+SCD.US,D,20150630,000000,7.13807,7.13807,6.96697,7.01793,164846.46261906,0
+SCD.US,D,20150701,000000,7.08611,7.08611,6.92371,7.00436,241306.56333065,0
+SCD.US,D,20150702,000000,7.00005,7.05962,6.96256,7.03131,172986.43595127,0
+SCD.US,D,20150706,000000,7.00436,7.01793,6.97623,7.00005,88963.579855548,0
+SCD.US,D,20150707,000000,7.01288,7.09206,6.94571,7.04111,170402.59455038,0
+SCD.US,D,20150708,000000,7.02764,7.02764,6.7626,6.91877,284070.88435428,0
+SCD.US,D,20150709,000000,6.9853,7.00784,6.93994,6.93994,110024.94249074,0
+SCD.US,D,20150710,000000,6.96697,7.00005,6.96697,6.97246,128073.6420736,0
+SCD.US,D,20150713,000000,7.03589,7.08611,6.98116,7.08611,139240.46339825,0
+SCD.US,D,20150714,000000,7.05962,7.10544,7.01288,7.09792,87031.154551077,0
+SCD.US,D,20150715,000000,7.05962,7.08611,7.01793,7.0632,56379.681243392,0
+SCD.US,D,20150716,000000,7.0632,7.10105,7.00436,7.09206,82086.066194293,0
+SCD.US,D,20150717,000000,7.0632,7.07428,7.01288,7.03589,68975.908072764,0
+SCD.US,D,20150720,000000,7.01288,7.01288,6.9512,6.95625,93905.394764611,0
+SCD.US,D,20150721,000000,6.94571,6.98116,6.91877,6.92371,93688.256065803,0
+SCD.US,D,20150722,000000,6.89126,6.89549,6.7999,6.80722,162019.29493758,0
+SCD.US,D,20150723,000000,6.78082,6.85158,6.77121,6.77121,125706.93937152,0
+SCD.US,D,20150724,000000,6.73913,6.77606,6.70595,6.71869,91110.961560347,0
+SCD.US,D,20150727,000000,6.66426,6.69212,6.62265,6.63594,96479.415822346,0
+SCD.US,D,20150728,000000,6.62686,6.73492,6.62265,6.7121,56082.888650045,0
+SCD.US,D,20150729,000000,6.68377,6.74775,6.66014,6.74775,59737.147455622,0
+SCD.US,D,20150730,000000,6.69678,6.78936,6.64986,6.75847,107013.37058766,0
+SCD.US,D,20150731,000000,6.72942,6.78431,6.72942,6.78431,68975.908072764,0
+SCD.US,D,20150803,000000,6.75197,6.7999,6.73913,6.77121,61035.615051511,0
+SCD.US,D,20150804,000000,6.75197,6.78431,6.74271,6.76534,108300.92669114,0
+SCD.US,D,20150805,000000,6.78082,6.80722,6.68377,6.69212,159227.0440318,0
+SCD.US,D,20150806,000000,6.66902,6.66902,6.56583,6.61249,97473.452780209,0
+SCD.US,D,20150807,000000,6.56996,6.61249,6.56244,6.58049,116253.22235404,0
+SCD.US,D,20150810,000000,6.58902,6.62686,6.58534,6.61661,102708.7868349,0
+SCD.US,D,20150811,000000,6.54759,6.56583,6.48793,6.52477,143309.35891512,0
+SCD.US,D,20150812,000000,6.47794,6.58534,6.44998,6.56583,102067.19108163,0
+SCD.US,D,20150813,000000,6.52999,6.60551,6.50084,6.55776,142894.72220383,0
+SCD.US,D,20150814,000000,6.51928,6.59442,6.51928,6.56996,99486.623128458,0
+SCD.US,D,20150817,000000,6.52999,6.59919,6.52999,6.59442,117109.77450763,0
+SCD.US,D,20150818,000000,6.56244,6.64501,6.5421,6.64501,117966.32666123,0
+SCD.US,D,20150819,000000,6.61249,6.63594,6.56244,6.58902,104430.620336,0
+SCD.US,D,20150820,000000,6.52477,6.56583,6.44045,6.4685,202843.55261206,0
+SCD.US,D,20150821,000000,6.4685,6.47308,6.3061,6.35165,336284.55779842,0
+SCD.US,D,20150824,000000,6.08222,6.21784,5.11854,6.05902,252589.04647477,0
+SCD.US,D,20150825,000000,6.16057,6.21208,6.07716,6.08222,136662.07774356,0
+SCD.US,D,20150826,000000,6.14829,6.21208,6.06847,6.20749,184795.94417843,0
+SCD.US,D,20150827,000000,6.22124,6.36696,6.22124,6.31141,208005.77966766,0
+SCD.US,D,20150828,000000,6.28328,6.38941,6.28328,6.35789,76072.742731309,0
+SCD.US,D,20150831,000000,6.32855,6.35165,6.26002,6.28722,126133.57872445,0
+SCD.US,D,20150901,000000,6.12492,6.19484,6.12007,6.13812,102283.2386312,0
+SCD.US,D,20150902,000000,6.20749,6.22124,6.14297,6.20749,68548.177570588,0
+SCD.US,D,20150903,000000,6.20749,6.28328,6.19869,6.23609,76072.742731309,0
+SCD.US,D,20150904,000000,6.15672,6.17542,6.12007,6.15268,95188.586271139,0
+SCD.US,D,20150908,000000,6.2458,6.2458,6.17075,6.22646,101638.36943022,0
+SCD.US,D,20150909,000000,6.23159,6.28328,6.10549,6.12007,143540.68255405,0
+SCD.US,D,20150910,000000,6.09669,6.15672,6.06847,6.08725,192215.75901209,0
+SCD.US,D,20150911,000000,6.07331,6.08725,6.00248,6.04958,166103.46654382,0
+SCD.US,D,20150914,000000,6.05902,6.05902,6.02622,6.02622,93472.208516234,0
+SCD.US,D,20150915,000000,6.02622,6.05399,6.0219,6.05399,130002.79393035,0
+SCD.US,D,20150916,000000,6.07716,6.14013,6.0647,6.11722,160545.15231402,0
+SCD.US,D,20150917,000000,6.10669,6.21042,6.10669,6.17917,123523.54974178,0
+SCD.US,D,20150918,000000,6.12621,6.16386,6.08276,6.12107,143605.06035923,0
+SCD.US,D,20150921,000000,6.12621,6.18193,6.11722,6.17349,111223.02435652,0
+SCD.US,D,20150922,000000,6.10173,6.16882,6.06892,6.16882,193014.48025595,0
+SCD.US,D,20150923,000000,6.13006,6.18688,6.10669,6.13006,156643.20263091,0
+SCD.US,D,20150924,000000,6.0647,6.11722,5.94584,6.09669,302864.83886823,0
+SCD.US,D,20150925,000000,6.14582,6.15461,6.06892,6.07716,136451.4859402,0
+SCD.US,D,20150928,000000,6.0647,6.06892,5.80745,5.82194,200961.32017265,0
+SCD.US,D,20150929,000000,5.79307,5.81103,5.71205,5.74093,151384.95444217,0
+SCD.US,D,20150930,000000,5.75477,5.8728,5.73487,5.78299,391079.89034498,0
+SCD.US,D,20151001,000000,5.75897,5.83505,5.73487,5.78299,213409.15070534,0
+SCD.US,D,20151002,000000,5.71682,5.84879,5.71205,5.84686,172407.0357047,0
+SCD.US,D,20151005,000000,5.85475,6.0219,5.85475,5.99744,174051.39760975,0
+SCD.US,D,20151006,000000,6.01677,6.07397,5.95015,6.06892,220559.45167665,0
+SCD.US,D,20151007,000000,6.0647,6.19733,6.0647,6.17349,227707.57034949,0
+SCD.US,D,20151008,000000,6.15012,6.25423,6.15012,6.22582,96505.603404112,0
+SCD.US,D,20151009,000000,6.22582,6.37841,6.22582,6.36696,456674.32692223,0
+SCD.US,D,20151012,000000,6.33589,6.34909,6.28383,6.30217,109366.97949886,0
+SCD.US,D,20151013,000000,6.24837,6.31196,6.21675,6.23031,117321.45746024,0
+SCD.US,D,20151014,000000,6.20255,6.2348,6.15012,6.21042,136029.21118421,0
+SCD.US,D,20151015,000000,6.20666,6.27806,6.18193,6.26002,133511.92988698,0
+SCD.US,D,20151016,000000,6.26449,6.3161,6.24507,6.30694,56768.130372918,0
+SCD.US,D,20151019,000000,6.27806,6.33983,6.27256,6.28768,114127.66363405,0
+SCD.US,D,20151020,000000,6.26002,6.34524,6.26002,6.28383,46581.161066003,0
+SCD.US,D,20151021,000000,6.31196,6.32077,6.26449,6.26449,115847.31483668,0
+SCD.US,D,20151022,000000,6.28768,6.34377,6.27806,6.33076,70224.182803604,0
+SCD.US,D,20151023,000000,6.33076,6.34377,6.28383,6.3161,111223.02435652,0
+SCD.US,D,20151026,000000,6.30694,6.3161,6.22124,6.23031,142557.5570886,0
+SCD.US,D,20151027,000000,6.20666,6.22582,6.13508,6.14582,162104.40457832,0
+SCD.US,D,20151028,000000,6.15012,6.19733,6.10669,6.19733,135610.20987596,0
+SCD.US,D,20151029,000000,6.15856,6.19733,6.13006,6.18688,137504.44495703,0
+SCD.US,D,20151030,000000,6.16882,6.22124,6.15012,6.16882,157276.06919024,0
+SCD.US,D,20151102,000000,6.15012,6.26002,6.13006,6.25423,140893.55449722,0
+SCD.US,D,20151103,000000,6.21675,6.33589,6.19733,6.30217,189230.37469078,0
+SCD.US,D,20151104,000000,6.28383,6.3161,6.22124,6.2348,111052.80507504,0
+SCD.US,D,20151105,000000,6.23031,6.28768,6.18193,6.27806,234856.78017158,0
+SCD.US,D,20151106,000000,6.24058,6.24058,6.15856,6.21042,137924.53741452,0
+SCD.US,D,20151109,000000,6.17349,6.18193,6.08276,6.10669,128309.3303095,0
+SCD.US,D,20151110,000000,6.04958,6.12621,6.03007,6.04574,153065.32427214,0
+SCD.US,D,20151111,000000,6.05902,6.06892,6.01677,6.02622,158538.52886122,0
+SCD.US,D,20151112,000000,5.96921,5.98296,5.90277,5.92248,170938.34882733,0
+SCD.US,D,20151113,000000,5.88361,5.88802,5.81644,5.8596,192174.29534096,0
+SCD.US,D,20151116,000000,5.83505,5.95015,5.83505,5.95015,164211.41376124,0
+SCD.US,D,20151117,000000,5.96921,6.01183,5.89846,5.95381,123838.89187222,0
+SCD.US,D,20151118,000000,5.92586,6.04574,5.92586,6.04574,113544.98993976,0
+SCD.US,D,20151119,000000,6.01183,6.04574,5.96921,5.99744,168622.93013954,0
+SCD.US,D,20151120,000000,5.99744,6.05902,5.99295,6.00687,155800.83541744,0
+SCD.US,D,20151123,000000,5.98296,6.02622,5.96921,5.99744,127206.17842762,0
+SCD.US,D,20151124,000000,5.96426,6.0219,5.94072,6.01183,150748.8144351,0
+SCD.US,D,20151125,000000,5.98296,6.04574,5.97801,6.04005,62655.971673272,0
+SCD.US,D,20151127,000000,6.01677,6.07397,6.01677,6.06892,32802.128460206,0
+SCD.US,D,20151130,000000,6.06892,6.09349,6.04005,6.0878,99033.796193757,0
+SCD.US,D,20151201,000000,6.11172,6.14582,6.08276,6.09349,91412.118750655,0
+SCD.US,D,20151202,000000,6.07716,6.11172,5.99744,6.01183,117230.89207331,0
+SCD.US,D,20151203,000000,6.05399,6.05399,5.88802,5.89232,81479.387216717,0
+SCD.US,D,20151204,000000,5.91138,5.94584,5.8026,5.9299,188389.09862655,0
+SCD.US,D,20151207,000000,5.89232,5.89232,5.72158,5.73065,239692.75360433,0
+SCD.US,D,20151208,000000,5.68859,5.73487,5.65935,5.72158,186327.91771172,0
+SCD.US,D,20151209,000000,5.73487,5.81644,5.71205,5.76942,455626.82365159,0
+SCD.US,D,20151210,000000,5.79307,5.83091,5.75,5.75,175349.86520564,0
+SCD.US,D,20151211,000000,5.6786,5.69326,5.61298,5.61298,172621.99210504,0
+SCD.US,D,20151214,000000,5.58897,5.6018,5.46854,5.52188,194273.66647918,0
+SCD.US,D,20151215,000000,5.51593,5.61701,5.51593,5.57834,197643.13533305,0
+SCD.US,D,20151216,000000,5.57834,5.72937,5.54425,5.71049,177531.07253689,0
+SCD.US,D,20151217,000000,5.75,5.75477,5.64717,5.71498,540594.61498937,0
+SCD.US,D,20151218,000000,5.69088,5.72525,5.60244,5.60244,445161.61128842,0
+SCD.US,D,20151221,000000,5.63287,5.68044,5.58897,5.66696,248133.88412686,0
+SCD.US,D,20151222,000000,5.67173,5.84741,5.67173,5.84741,308737.40407923,0
+SCD.US,D,20151223,000000,5.89049,6.01301,5.85658,5.99368,218778.69611657,0
+SCD.US,D,20151224,000000,6.04133,6.07983,6.01815,6.07157,166068.54976813,0
+SCD.US,D,20151228,000000,6.03189,6.03189,5.9397,6.03189,194374.05220929,0
+SCD.US,D,20151229,000000,6.06635,6.09092,5.9979,6.02622,250928.31733112,0
+SCD.US,D,20151230,000000,6.00184,6.06141,5.99368,6.03749,184412.9507951,0
+SCD.US,D,20151231,000000,6.04133,6.04711,5.9638,6.02622,230590.38664223,0
+SCD.US,D,20160104,000000,5.97343,5.98791,5.88141,5.98791,168000.97507259,0
+SCD.US,D,20160105,000000,6.0219,6.05967,6.01301,6.05527,100624.69178603,0
+SCD.US,D,20160106,000000,6.02622,6.11556,5.96921,6.00184,302301.80586027,0
+SCD.US,D,20160107,000000,5.88141,5.92908,5.79847,5.82313,171163.12557083,0
+SCD.US,D,20160108,000000,5.82313,5.84329,5.69088,5.69088,119647.78764044,0
+SCD.US,D,20160111,000000,5.71498,5.71498,5.56908,5.60244,160559.33725414,0
+SCD.US,D,20160112,000000,5.63287,5.66696,5.44738,5.56422,166812.71354997,0
+SCD.US,D,20160113,000000,5.57366,5.57366,5.38671,5.39798,138496.29961642,0
+SCD.US,D,20160114,000000,5.3846,5.5008,5.27682,5.45195,375297.50773409,0
+SCD.US,D,20160115,000000,5.35499,5.37397,5.23852,5.35499,374596.98992186,0
+SCD.US,D,20160119,000000,5.35986,5.3846,5.19434,5.24703,270918.17141238,0
+SCD.US,D,20160120,000000,5.15493,5.15493,4.84783,4.95011,219050.3922774,0
+SCD.US,D,20160121,000000,4.926,5.11094,4.88714,5.03789,266514.29307876,0
+SCD.US,D,20160122,000000,5.12597,5.32081,5.12597,5.29652,239817.14461772,0
+SCD.US,D,20160125,000000,5.29158,5.33062,5.21862,5.23275,243874.03749294,0
+SCD.US,D,20160126,000000,5.27205,5.3846,5.22789,5.29652,203523.33858874,0
+SCD.US,D,20160127,000000,5.32081,5.40934,5.31091,5.31091,75879.609315786,0
+SCD.US,D,20160128,000000,5.37902,5.411,5.34208,5.37902,40350.698904211,0
+SCD.US,D,20160129,000000,5.40934,5.54425,5.40934,5.52546,164792.99630629,0
+SCD.US,D,20160201,000000,5.47653,5.52546,5.45195,5.51529,52992.754001675,0
+SCD.US,D,20160202,000000,5.49035,5.49035,5.40365,5.43794,41700.450514393,0
+SCD.US,D,20160203,000000,5.4571,5.49035,5.34492,5.47092,70395.493234322,0
+SCD.US,D,20160204,000000,5.4571,5.54425,5.43794,5.48165,75049.244743961,0
+SCD.US,D,20160205,000000,5.4571,5.4571,5.39871,5.41273,74973.955446383,0
+SCD.US,D,20160208,000000,5.34987,5.34987,5.17913,5.23852,120879.69513267,0
+SCD.US,D,20160209,000000,5.15493,5.15987,5.02872,5.08218,107106.11827308,0
+SCD.US,D,20160210,000000,5.14045,5.16464,5.03322,5.03322,138699.25337509,0
+SCD.US,D,20160211,000000,4.91124,4.95011,4.87743,4.926,129445.21666859,0
+SCD.US,D,20160212,000000,4.97475,5.03286,4.926,5.01343,121311.79023181,0
+SCD.US,D,20160216,000000,5.07685,5.15017,5.0577,5.14531,109698.68886789,0
+SCD.US,D,20160217,000000,5.15493,5.34987,5.15493,5.3253,74197.05718733,0
+SCD.US,D,20160218,000000,5.30084,5.34987,5.28177,5.34492,72997.884172303,0
+SCD.US,D,20160219,000000,5.31633,5.34492,5.25244,5.34492,75826.143003014,0
+SCD.US,D,20160222,000000,5.3846,5.42832,5.3846,5.39358,90876.364473697,0
+SCD.US,D,20160223,000000,5.39798,5.40934,5.33062,5.37902,133205.31695046,0
+SCD.US,D,20160224,000000,5.31091,5.4571,5.24227,5.39798,74997.960729668,0
+SCD.US,D,20160225,000000,5.40934,5.49568,5.29158,5.47653,101241.19110677,0
+SCD.US,D,20160226,000000,5.49568,5.5249,5.46634,5.5008,105650.5251866,0
+SCD.US,D,20160229,000000,5.47092,5.56908,5.47092,5.5305,69391.635933296,0
+SCD.US,D,20160301,000000,5.5305,5.61757,5.52052,5.59841,79353.828496722,0
+SCD.US,D,20160302,000000,5.57834,5.68336,5.57834,5.67173,82697.109768828,0
+SCD.US,D,20160303,000000,5.67173,5.76374,5.67173,5.75477,69148.309652723,0
+SCD.US,D,20160304,000000,5.72937,5.86171,5.72525,5.81781,99975.457988087,0
+SCD.US,D,20160307,000000,5.80745,5.8728,5.80342,5.87143,117095.58956751,0
+SCD.US,D,20160308,000000,5.82313,5.84255,5.77089,5.79307,122163.97778845,0
+SCD.US,D,20160309,000000,5.85658,5.86171,5.80342,5.82716,79181.426916763,0
+SCD.US,D,20160310,000000,5.83706,5.84741,5.76942,5.79847,62186.777499968,0
+SCD.US,D,20160311,000000,5.83706,5.89581,5.83706,5.89049,90926.557338747,0
+SCD.US,D,20160314,000000,5.85126,5.90029,5.83706,5.89049,57571.216213737,0
+SCD.US,D,20160315,000000,5.84255,5.87563,5.80342,5.87563,125957.90369676,0
+SCD.US,D,20160316,000000,5.88618,5.97232,5.85603,5.96105,134732.9258868,0
+SCD.US,D,20160317,000000,5.95015,6.08616,5.95015,6.08047,145141.3984895,0
+SCD.US,D,20160318,000000,6.08616,6.15397,6.06635,6.11722,104346.6018445,0
+SCD.US,D,20160321,000000,6.11722,6.11722,6.05086,6.08616,85248.216692519,0
+SCD.US,D,20160322,000000,6.07157,6.10549,6.03061,6.10549,78920.642248346,0
+SCD.US,D,20160323,000000,6.10549,6.13637,6.00119,6.04079,138699.25337509,0
+SCD.US,D,20160324,000000,6.0219,6.0219,5.93043,6.0219,228731.06833683,0
+SCD.US,D,20160328,000000,6.05086,6.05086,5.95573,6.03061,126882.10710325,0
+SCD.US,D,20160329,000000,5.99616,6.05086,5.9156,6.04079,89468.78195378,0
+SCD.US,D,20160330,000000,6.10109,6.16635,6.03639,6.15607,115892.05195552,0
+SCD.US,D,20160331,000000,6.1306,6.19164,6.06141,6.18513,148817.48027988,0
+SCD.US,D,20160401,000000,6.17138,6.17138,6.08047,6.15196,69897.92918077,0
+SCD.US,D,20160404,000000,6.15196,6.15196,6.04628,6.06635,181633.7936802,0
+SCD.US,D,20160405,000000,6.05086,6.05086,5.96105,5.98607,111425.97811522,0
+SCD.US,D,20160406,000000,6.01614,6.06635,5.97232,6.05527,114474.64909244,0
+SCD.US,D,20160407,000000,6.04628,6.08047,6.01614,6.02622,110346.8315166,0
+SCD.US,D,20160408,000000,6.10109,6.14105,6.09669,6.09669,77964.795513892,0
+SCD.US,D,20160411,000000,6.07525,6.18513,6.07525,6.07525,94600.456830647,0
+SCD.US,D,20160412,000000,6.09669,6.18513,6.09669,6.13637,112346.90807397,0
+SCD.US,D,20160413,000000,6.18128,6.21675,6.16057,6.20136,80331.49821598,0
+SCD.US,D,20160414,000000,6.22124,6.22124,6.14627,6.16057,84714.644714039,0
+SCD.US,D,20160415,000000,6.15196,6.19164,6.1306,6.14105,30757.314783988,0
+SCD.US,D,20160418,000000,6.11722,6.19164,6.08047,6.18513,66658.307086486,0
+SCD.US,D,20160419,000000,6.21042,6.28201,6.18513,6.271,103682.0919572,0
+SCD.US,D,20160420,000000,6.28659,6.33725,6.2458,6.27558,183323.98385334,0
+SCD.US,D,20160421,000000,6.32077,6.36696,6.23609,6.27027,146962.52657147,0
+SCD.US,D,20160422,000000,6.27027,6.3161,6.24204,6.31196,92565.463497592,0
+SCD.US,D,20160425,000000,6.28659,6.29501,6.25111,6.27027,119473.20376201,0
+SCD.US,D,20160426,000000,6.30088,6.3161,6.27558,6.30694,80387.146827232,0
+SCD.US,D,20160427,000000,6.32534,6.35247,6.27027,6.35109,114256.4192444,0
+SCD.US,D,20160428,000000,6.33725,6.3763,6.32077,6.33194,78279.046495082,0
+SCD.US,D,20160429,000000,6.32534,6.35109,6.27558,6.35109,90375.526972424,0
+SCD.US,D,20160502,000000,6.33194,6.34056,6.27027,6.33725,102240.68381084,0
+SCD.US,D,20160503,000000,6.26137,6.31196,6.16635,6.21675,162569.23415466,0
+SCD.US,D,20160504,000000,6.20136,6.2458,6.18302,6.24204,87381.413457194,0
+SCD.US,D,20160505,000000,6.27027,6.29501,6.24204,6.28659,134493.9642032,0
+SCD.US,D,20160506,000000,6.24204,6.33725,6.24204,6.3161,183837.9151455,0
+SCD.US,D,20160509,000000,6.31196,6.32077,6.25111,6.30088,39241.000126883,0
+SCD.US,D,20160510,000000,6.30694,6.35632,6.30088,6.33725,113328.94239019,0
+SCD.US,D,20160511,000000,6.33725,6.33725,6.25111,6.30088,100671.61120336,0
+SCD.US,D,20160512,000000,6.29501,6.36247,6.29501,6.29501,103308.91891704,0
+SCD.US,D,20160513,000000,6.29501,6.33194,6.25111,6.26137,77080.964629294,0
+SCD.US,D,20160516,000000,6.28659,6.34185,6.28659,6.32077,103515.14612344,0
+SCD.US,D,20160517,000000,6.30694,6.35109,6.28201,6.28659,148933.14209935,0
+SCD.US,D,20160518,000000,6.29501,6.32534,6.21675,6.26137,176741.08048695,0
+SCD.US,D,20160519,000000,6.25111,6.25111,6.16057,6.22582,136516.95489461,0
+SCD.US,D,20160520,000000,6.23609,6.29144,6.23609,6.2568,92502.176841659,0
+SCD.US,D,20160523,000000,6.27558,6.28659,6.23159,6.2666,103249.99685806,0
+SCD.US,D,20160524,000000,6.29501,6.32855,6.28073,6.31196,71931.831364584,0
+SCD.US,D,20160525,000000,6.32534,6.38556,6.32534,6.35109,90059.093692753,0
+SCD.US,D,20160526,000000,6.38162,6.38162,6.34056,6.37045,62209.691634013,0
+SCD.US,D,20160527,000000,6.36164,6.38621,6.34579,6.3763,119560.49570122,0
+SCD.US,D,20160531,000000,6.40152,6.41663,6.33725,6.38162,100361.72481913,0
+SCD.US,D,20160601,000000,6.34056,6.41068,6.34056,6.41068,92454.166275087,0
+SCD.US,D,20160602,000000,6.38162,6.46163,6.38162,6.45897,121356.52735066,0
+SCD.US,D,20160603,000000,6.4663,6.49197,6.42533,6.45054,125825.87463871,0
+SCD.US,D,20160606,000000,6.49197,6.57673,6.49197,6.54559,111523.09039759,0
+SCD.US,D,20160607,000000,6.57059,6.59644,6.53211,6.58672,70993.443017974,0
+SCD.US,D,20160608,000000,6.60203,6.63594,6.58123,6.61028,94348.401356151,0
+SCD.US,D,20160609,000000,6.60203,6.65106,6.57059,6.65106,181717.81217171,0
+SCD.US,D,20160610,000000,6.57673,6.61028,6.5563,6.57059,74046.478592176,0
+SCD.US,D,20160613,000000,6.53688,6.57059,6.4948,6.49536,62602.505360501,0
+SCD.US,D,20160614,000000,6.48738,6.50424,6.42644,6.46163,74933.582924495,0
+SCD.US,D,20160615,000000,6.48133,6.55373,6.46493,6.47647,106163.36532951,0
+SCD.US,D,20160616,000000,6.4663,6.53348,6.42075,6.53348,71923.102170662,0
+SCD.US,D,20160617,000000,6.50773,6.55373,6.50212,6.52184,61418.608434837,0
+SCD.US,D,20160620,000000,6.60616,6.62009,6.55373,6.55914,67683.987372316,0
+SCD.US,D,20160621,000000,6.58902,6.59919,6.55373,6.58902,104649.94133329,0
+SCD.US,D,20160622,000000,6.60616,6.62009,6.55373,6.55914,85031.077993711,0
+SCD.US,D,20160623,000000,6.62009,6.65886,6.60616,6.63531,116487.81944069,0
+SCD.US,D,20160624,000000,6.52184,6.56391,6.47189,6.55914,254273.78090171,0
+SCD.US,D,20160627,000000,6.48133,6.49683,6.36366,6.47647,241555.34535742,0
+SCD.US,D,20160628,000000,6.49197,6.56804,6.49003,6.55914,69274.882964591,0
+SCD.US,D,20160629,000000,6.65032,6.74271,6.65032,6.74271,207736.26580531,0
+SCD.US,D,20160630,000000,6.77954,6.77954,6.69139,6.72713,118849.06639658,0
+SCD.US,D,20160701,000000,6.75902,6.79367,6.74271,6.77954,94999.817452576,0
+SCD.US,D,20160705,000000,6.7626,6.76397,6.65032,6.7385,75936.349076278,0
+SCD.US,D,20160706,000000,6.7385,6.76818,6.68643,6.76818,153350.11422384,0
+SCD.US,D,20160707,000000,6.78431,6.79367,6.69139,6.75902,160151.24743829,0
+SCD.US,D,20160708,000000,6.79367,6.85993,6.74417,6.82967,84492.050269029,0
+SCD.US,D,20160711,000000,6.87642,6.87642,6.80906,6.85882,101276.10788246,0
+SCD.US,D,20160712,000000,6.91308,6.94415,6.89126,6.90199,121510.37939354,0
+SCD.US,D,20160713,000000,6.93865,6.9579,6.86578,6.89896,81033.107177456,0
+SCD.US,D,20160714,000000,6.92096,6.96348,6.89126,6.89126,75703.934288107,0
+SCD.US,D,20160715,000000,6.91802,6.92656,6.89126,6.89549,34480.3159917,0
+SCD.US,D,20160718,000000,6.91308,6.92656,6.89126,6.91877,87726.216617112,0
+SCD.US,D,20160719,000000,6.93232,6.94415,6.89126,6.92096,102158.84761781,0
+SCD.US,D,20160720,000000,6.94709,6.98373,6.92656,6.95203,144181.18715808,0
+SCD.US,D,20160721,000000,6.98373,7.01984,6.97623,7.00509,247735.61465417,0
+SCD.US,D,20160722,000000,6.98814,7.05962,6.98814,7.05137,141713.00757666,0
+SCD.US,D,20160725,000000,7.07493,7.08611,7.05137,7.08537,214976.04101434,0
+SCD.US,D,20160726,000000,7.10691,7.10691,7.08245,7.09142,184484.96664496,0
+SCD.US,D,20160727,000000,7.10691,7.12158,7.01984,7.04624,138522.48719817,0
+SCD.US,D,20160728,000000,7.05513,7.07217,7.01984,7.03423,98336.551829241,0
+SCD.US,D,20160729,000000,7.03423,7.08611,7.02489,7.07493,118085.26192841,0
+SCD.US,D,20160801,000000,7.08611,7.10691,7.02489,7.03423,145922.6613455,0
+SCD.US,D,20160802,000000,7.03937,7.03937,6.94415,6.9579,105688.71541,0
+SCD.US,D,20160803,000000,6.95203,7.00509,6.94415,6.99437,80367.506140909,0
+SCD.US,D,20160804,000000,7.01984,7.03937,6.98373,7.02489,142392.79355331,0
+SCD.US,D,20160805,000000,7.02489,7.05962,7.01362,7.01984,155435.30042195,0
+SCD.US,D,20160808,000000,7.05513,7.05513,7.01984,7.04624,144440.88067726,0
+SCD.US,D,20160809,000000,7.07217,7.07493,7.01984,7.04624,109203.30711283,0
+SCD.US,D,20160810,000000,7.05513,7.07493,7.01362,7.0653,98527.502946285,0
+SCD.US,D,20160811,000000,7.08245,7.08245,7.03423,7.05962,61227.657317794,0
+SCD.US,D,20160812,000000,7.08245,7.11205,7.03937,7.10691,237580.28867523,0
+SCD.US,D,20160815,000000,7.07493,7.08611,7.05137,7.07217,166953.47180197,0
+SCD.US,D,20160816,000000,7.0653,7.0653,7.03423,7.04624,96611.444880416,0
+SCD.US,D,20160817,000000,7.03937,7.04624,6.97879,7.04624,94854.694603624,0
+SCD.US,D,20160818,000000,7.02489,7.09142,7.02489,7.09142,72976.061187498,0
+SCD.US,D,20160819,000000,7.10105,7.10105,7.03423,7.03423,122219.6263997,0
+SCD.US,D,20160822,000000,7.05962,7.05962,7.03057,7.03423,41102.50073074,0
+SCD.US,D,20160823,000000,7.0653,7.10105,7.04624,7.09738,99327.315339383,0
+SCD.US,D,20160824,000000,7.11728,7.1519,7.05962,7.08611,407724.28085566,0
+SCD.US,D,20160825,000000,7.09738,7.09738,7.05137,7.08245,76860.552482765,0
+SCD.US,D,20160826,000000,7.09738,7.11205,7.03057,7.07217,89824.496606101,0
+SCD.US,D,20160829,000000,7.10105,7.13284,7.07217,7.11728,115027.86175725,0
+SCD.US,D,20160830,000000,7.13725,7.13725,7.05962,7.08245,125584.7306566,0
+SCD.US,D,20160831,000000,7.10105,7.10105,7.01984,7.03937,93044.478014059,0
+SCD.US,D,20160901,000000,7.05962,7.07217,7.01984,7.05137,63287.747083374,0
+SCD.US,D,20160902,000000,7.09142,7.1476,7.07493,7.11205,68643.10755449,0
+SCD.US,D,20160906,000000,7.13284,7.1476,7.10691,7.1476,40890.817778132,0
+SCD.US,D,20160907,000000,7.12605,7.16767,7.12605,7.16767,101277.1990317,0
+SCD.US,D,20160908,000000,7.1587,7.16767,7.12671,7.1519,88769.355290785,0
+SCD.US,D,20160909,000000,7.11205,7.11205,6.94709,6.9579,117384.74411618,0
+SCD.US,D,20160912,000000,6.95203,7.03937,6.92096,7.00866,115296.28447036,0
+SCD.US,D,20160913,000000,6.98373,7.00005,6.82967,6.83463,147273.50410493,0
+SCD.US,D,20160914,000000,6.85993,6.91308,6.82757,6.85993,63694.745749985,0
+SCD.US,D,20160915,000000,6.87642,6.91802,6.85296,6.88714,111016.79715011,0
+SCD.US,D,20160916,000000,6.89549,6.89549,6.82905,6.89549,67996.056055025,0
+SCD.US,D,20160919,000000,6.89126,6.95203,6.89126,6.90199,101580.53852049,0
+SCD.US,D,20160920,000000,6.97394,7.00005,6.89549,6.9579,106399.05356541,0
+SCD.US,D,20160921,000000,7.00087,7.07365,6.96348,7.07365,196083.88306874,0
+SCD.US,D,20160922,000000,7.12543,7.13725,7.07365,7.13725,94931.075050441,0
+SCD.US,D,20160923,000000,7.12543,7.12543,7.08473,7.08473,46166.52435471,0
+SCD.US,D,20160926,000000,7.09499,7.09499,7.0269,7.04844,50549.67085277,0
+SCD.US,D,20160927,000000,7.06247,7.12029,7.0269,7.10462,77756.386009005,0
+SCD.US,D,20160928,000000,7.13128,7.18472,7.10168,7.18472,52729.787034776,0
+SCD.US,D,20160929,000000,7.18472,7.19415,7.02204,7.06247,146940.70358666,0
+SCD.US,D,20160930,000000,7.13128,7.21495,7.09875,7.14668,219662.52700118,0
+SCD.US,D,20161003,000000,7.16685,7.16685,7.01582,7.0269,79288.359542308,0
+SCD.US,D,20161004,000000,7.05797,7.05797,6.94341,6.95203,77972.433558574,0
+SCD.US,D,20161005,000000,6.97394,7.0269,6.94341,6.95203,111551.46027784,0
+SCD.US,D,20161006,000000,6.96963,6.98814,6.9096,6.93149,96861.318056432,0
+SCD.US,D,20161007,000000,6.92591,6.92591,6.88,6.90538,43125.491422151,0
+SCD.US,D,20161010,000000,6.94709,6.96963,6.8997,6.94341,54102.452779002,0
+SCD.US,D,20161011,000000,6.9579,6.9579,6.85378,6.88,118830.5168595,0
+SCD.US,D,20161012,000000,6.86295,6.92032,6.85378,6.86926,50382.725019011,0
+SCD.US,D,20161013,000000,6.83683,6.87422,6.81703,6.85882,52183.121265413,0
+SCD.US,D,20161014,000000,6.85882,6.88898,6.81703,6.83188,66219.665091909,0
+SCD.US,D,20161017,000000,6.85378,6.85378,6.75343,6.76883,109056.00196539,0
+SCD.US,D,20161018,000000,6.82813,6.84305,6.76323,6.80566,74271.255335667,0
+SCD.US,D,20161019,000000,6.80566,6.86926,6.75976,6.78029,160151.24743829,0
+SCD.US,D,20161020,000000,6.79009,6.81703,6.75343,6.79009,63954.439269162,0
+SCD.US,D,20161021,000000,6.76323,6.81759,6.74271,6.76883,75464.972604493,0
+SCD.US,D,20161024,000000,6.76883,6.82189,6.75976,6.79009,59125.012731845,0
+SCD.US,D,20161025,000000,6.80566,6.84305,6.78029,6.81703,93879.207182846,0
+SCD.US,D,20161026,000000,6.81153,6.82189,6.76883,6.81153,42546.091175582,0
+SCD.US,D,20161027,000000,6.80154,6.82967,6.74564,6.74839,99160.369505626,0
+SCD.US,D,20161028,000000,6.78522,6.81153,6.72154,6.75343,154393.25289753,0
+SCD.US,D,20161031,000000,6.78522,6.78522,6.65473,6.68588,105269.71410174,0
+SCD.US,D,20161101,000000,6.69139,6.69139,6.55969,6.60276,142928.54783028,0
+SCD.US,D,20161102,000000,6.55512,6.576,6.4608,6.4608,243300.09299258,0
+SCD.US,D,20161103,000000,6.45429,6.47565,6.43991,6.43991,59502.550368968,0
+SCD.US,D,20161104,000000,6.42799,6.42799,6.38685,6.40682,78824.621115204,0
+SCD.US,D,20161107,000000,6.46548,6.50212,6.43643,6.4805,89546.253549838,0
+SCD.US,D,20161108,000000,6.44998,6.5387,6.44998,6.51707,67244.254228498,0
+SCD.US,D,20161109,000000,6.4608,6.63879,6.3763,6.6276,144397.23470764,0
+SCD.US,D,20161110,000000,6.66976,6.67397,6.56932,6.63393,101967.89650077,0
+SCD.US,D,20161111,000000,6.56932,6.62265,6.54348,6.5903,45257.597037587,0
+SCD.US,D,20161114,000000,6.61661,6.6276,6.51304,6.60679,81181.503474131,0
+SCD.US,D,20161115,000000,6.64849,6.75976,6.63172,6.73299,75580.634423959,0
+SCD.US,D,20161116,000000,6.70733,6.77543,6.67397,6.75343,167726.00546406,0
+SCD.US,D,20161117,000000,6.72713,6.82189,6.72154,6.80154,103990.88719219,0
+SCD.US,D,20161118,000000,6.83188,6.83188,6.75976,6.77543,98436.937559343,0
+SCD.US,D,20161121,000000,6.83188,6.86926,6.79798,6.81703,74778.639732379,0
+SCD.US,D,20161122,000000,6.81703,6.8997,6.81703,6.84873,169213.24187851,0
+SCD.US,D,20161123,000000,6.84873,6.90538,6.83188,6.89475,90807.62207156,0
+SCD.US,D,20161125,000000,6.92032,6.96844,6.92032,6.94709,9079.4528280677,0
+SCD.US,D,20161128,000000,6.92032,6.92032,6.87422,6.88,80367.506140909,0
+SCD.US,D,20161129,000000,6.83188,6.8997,6.83188,6.88,112029.38364506,0
+SCD.US,D,20161130,000000,6.91802,6.96963,6.86295,6.87284,149864.98355051,0
+SCD.US,D,20161201,000000,6.90538,6.90538,6.78029,6.82813,85421.709421718,0
+SCD.US,D,20161202,000000,6.81703,6.83683,6.78029,6.82189,63465.604409533,0
+SCD.US,D,20161205,000000,6.81153,6.8503,6.78522,6.79009,231590.97049552,0
+SCD.US,D,20161206,000000,6.81703,6.83188,6.75976,6.82189,157178.95690787,0
+SCD.US,D,20161207,000000,6.82813,6.92032,6.82189,6.92032,156699.94239139,0
+SCD.US,D,20161208,000000,6.92591,6.938,6.88824,6.91802,112909.94108193,0
+SCD.US,D,20161209,000000,6.88898,6.9579,6.8855,6.95203,74732.811464289,0
+SCD.US,D,20161212,000000,6.92591,6.9579,6.92032,6.94709,101642.73402718,0
+SCD.US,D,20161213,000000,6.98877,7.03589,6.94709,7.03589,143905.12640029,0
+SCD.US,D,20161214,000000,7.01004,7.03131,6.9676,6.96963,155330.55009489,0
+SCD.US,D,20161215,000000,6.96963,6.99584,6.94341,6.95203,142752.87280261,0
+SCD.US,D,20161216,000000,6.93149,6.97879,6.8855,6.95203,206777.14562314,0
+SCD.US,D,20161219,000000,6.95203,6.97127,6.8997,6.95203,173710.95904679,0
+SCD.US,D,20161220,000000,6.96348,6.98877,6.9501,6.97394,168969.91559794,0
+SCD.US,D,20161221,000000,6.9512,7.01068,6.87221,7.00573,103608.9849581,0
+SCD.US,D,20161222,000000,7.00573,7.05211,7.00573,7.02278,114779.07973047,0
+SCD.US,D,20161223,000000,7.02278,7.07493,7.00573,7.02764,124286.26306071,0
+SCD.US,D,20161227,000000,7.05064,7.07493,7.03497,7.06466,82686.198276426,0
+SCD.US,D,20161228,000000,7.07135,7.07135,6.99666,7.00087,108762.48281976,0
+SCD.US,D,20161229,000000,7.00087,7.06466,6.9896,7.05962,107291.61364392,0
+SCD.US,D,20161230,000000,7.11955,7.15118,7.07493,7.13568,218759.05543026,0
+SCD.US,D,20170103,000000,7.15118,7.24228,7.13128,7.17208,73852.254027414,0
+SCD.US,D,20170104,000000,7.15118,7.24228,7.15118,7.23705,164725.34505339,0
+SCD.US,D,20170105,000000,7.09206,7.22907,7.09206,7.22083,183845.55319018,0
+SCD.US,D,20170106,000000,7.24228,7.32246,7.22907,7.31246,133699.6075563,0
+SCD.US,D,20170109,000000,7.3187,7.35463,7.28975,7.3187,153338.11158219,0
+SCD.US,D,20170110,000000,7.34391,7.40952,7.31246,7.35922,154057.17893153,0
+SCD.US,D,20170111,000000,7.37736,7.41412,7.33942,7.37058,145955.39582272,0
+SCD.US,D,20170112,000000,7.3835,7.3835,7.2958,7.34391,84321.830987551,0
+SCD.US,D,20170113,000000,7.32778,7.35922,7.31246,7.31246,89828.861203061,0
+SCD.US,D,20170117,000000,7.30579,7.34391,7.26913,7.3187,89207.997285363,0
+SCD.US,D,20170118,000000,7.32246,7.32246,7.27526,7.27526,133492.28920064,0
+SCD.US,D,20170119,000000,7.28581,7.29121,7.24787,7.29121,135505.45954891,0
+SCD.US,D,20170120,000000,7.3012,7.31246,7.22083,7.23705,77728.016128758,0
+SCD.US,D,20170123,000000,7.2639,7.29121,7.24071,7.29121,86339.365932762,0
+SCD.US,D,20170124,000000,7.27526,7.3835,7.2639,7.35463,220902.0725381,0
+SCD.US,D,20170125,000000,7.36508,7.4559,7.3538,7.45278,230804.25189331,0
+SCD.US,D,20170126,000000,7.4559,7.5052,7.45278,7.5052,117539.68730829,0
+SCD.US,D,20170127,000000,7.51538,7.51538,7.44069,7.49568,128483.91418792,0
+SCD.US,D,20170130,000000,7.44738,7.45278,7.37058,7.40952,151931.62021153,0
+SCD.US,D,20170131,000000,7.39183,7.41412,7.3538,7.41412,90031.814961746,0
+SCD.US,D,20170201,000000,7.43079,7.46754,7.39183,7.41933,82321.754430186,0
+SCD.US,D,20170202,000000,7.43079,7.44904,7.36508,7.44904,83659.503398724,0
+SCD.US,D,20170203,000000,7.4832,7.49568,7.42538,7.4832,91430.668287739,0
+SCD.US,D,20170206,000000,7.47377,7.47377,7.42538,7.44069,106401.23586388,0
+SCD.US,D,20170207,000000,7.4559,7.4832,7.43079,7.44069,135081.00249446,0
+SCD.US,D,20170208,000000,7.4559,7.49568,7.41412,7.4888,143560.32324038,0
+SCD.US,D,20170209,000000,7.47853,7.49476,7.43308,7.46195,135539.28517536,0
+SCD.US,D,20170210,000000,7.47377,7.4832,7.44069,7.4832,154782.79317628,0
+SCD.US,D,20170213,000000,7.47377,7.4888,7.47377,7.4832,114992.94498155,0
+SCD.US,D,20170214,000000,7.4832,7.53187,7.45278,7.52793,205968.60403611,0
+SCD.US,D,20170215,000000,7.4888,7.58686,7.47377,7.58686,231784.10391105,0
+SCD.US,D,20170216,000000,7.56963,7.6238,7.53187,7.6238,189126.71551296,0
+SCD.US,D,20170217,000000,7.57586,7.58769,7.53187,7.56963,63871.511926905,0
+SCD.US,D,20170221,000000,7.60326,7.65221,7.58769,7.62957,89238.549464088,0
+SCD.US,D,20170222,000000,7.5963,7.64488,7.5963,7.62957,131835.92465397,0
+SCD.US,D,20170223,000000,7.65221,7.67861,7.63296,7.66018,225887.53341677,0
+SCD.US,D,20170224,000000,7.63296,7.66018,7.63039,7.66018,102526.56491178,0
+SCD.US,D,20170227,000000,7.65616,7.69391,7.65221,7.68749,116981.01889728,0
+SCD.US,D,20170228,000000,7.65616,7.68181,7.63296,7.67861,171007.09122946,0
+SCD.US,D,20170301,000000,7.7325,7.81167,7.70591,7.75733,249028.62650386,0
+SCD.US,D,20170302,000000,7.74678,7.75733,7.66018,7.66018,108882.50923619,0
+SCD.US,D,20170303,000000,7.68181,7.76383,7.68181,7.69391,39081.692337809,0
+SCD.US,D,20170306,000000,7.68181,7.71472,7.66651,7.69391,59463.268996321,0
+SCD.US,D,20170307,000000,7.63847,7.66651,7.57495,7.62957,130123.91149603,0
+SCD.US,D,20170308,000000,7.6128,7.66651,7.5546,7.5546,61835.427444609,0
+SCD.US,D,20170309,000000,7.5491,7.62957,7.4559,7.47853,121360.89194762,0
+SCD.US,D,20170310,000000,7.53187,7.57412,7.47377,7.56395,97840.078924931,0
+SCD.US,D,20170313,000000,7.56963,7.5963,7.54287,7.58063,91395.751512052,0
+SCD.US,D,20170314,000000,7.55864,7.60189,7.52876,7.56395,65299.826282382,0
+SCD.US,D,20170315,000000,7.61757,7.63847,7.56963,7.63847,86405.926036418,0
+SCD.US,D,20170316,000000,7.61757,7.65221,7.56175,7.56395,133554.48470735,0
+SCD.US,D,20170317,000000,7.58686,7.6238,7.57412,7.6128,107828.45907013,0
+SCD.US,D,20170320,000000,7.58686,7.61757,7.56963,7.58063,93189.600863012,0
+SCD.US,D,20170321,000000,7.58998,7.66018,7.53187,7.5491,133443.18748484,0
+SCD.US,D,20170322,000000,7.50988,7.61427,7.50988,7.5271,93699.167558205,0
+SCD.US,D,20170323,000000,7.51456,7.57679,7.49421,7.53114,193358.19226663,0
+SCD.US,D,20170324,000000,7.51456,7.58769,7.51456,7.58063,90754.155758787,0
+SCD.US,D,20170327,000000,7.5271,7.58769,7.49421,7.52243,78521.281626416,0
+SCD.US,D,20170328,000000,7.54287,7.61977,7.54287,7.61427,70725.020304876,0
+SCD.US,D,20170329,000000,7.61977,7.71874,7.60804,7.71874,57741.435495216,0
+SCD.US,D,20170330,000000,7.68511,7.73477,7.5546,7.6963,56069.794859162,0
+SCD.US,D,20170331,000000,7.69061,7.8509,7.67457,7.81167,196932.79717765,0
+SCD.US,D,20170403,000000,7.79528,7.874,7.6963,7.79528,298247.09528353,0
+SCD.US,D,20170404,000000,7.75733,7.80681,7.6545,7.76778,168609.83634865,0
+SCD.US,D,20170405,000000,7.79032,7.8509,7.71874,7.74055,86448.480856787,0
+SCD.US,D,20170406,000000,7.74055,7.8509,7.72993,7.80104,84615.350133177,0
+SCD.US,D,20170407,000000,7.79032,7.92641,7.78546,7.87967,137688.84917862,0
+SCD.US,D,20170410,000000,7.90103,7.9068,7.83871,7.85924,64922.288645259,0
+SCD.US,D,20170411,000000,7.8673,7.8673,7.82313,7.85924,57534.11713957,0
+SCD.US,D,20170412,000000,7.8454,7.87967,7.8454,7.8454,134508.14914332,0
+SCD.US,D,20170413,000000,7.84045,7.91001,7.83376,7.88297,91402.298407492,0
+SCD.US,D,20170417,000000,7.89369,7.92148,7.8509,7.8552,61863.797324857,0
+SCD.US,D,20170418,000000,7.84045,7.91652,7.79528,7.82313,109422.6281101,0
+SCD.US,D,20170419,000000,7.8454,7.88784,7.84045,7.88784,151711.208065,0
+SCD.US,D,20170420,000000,7.89369,7.91001,7.82313,7.8552,102985.93874192,0
+SCD.US,D,20170421,000000,7.8509,7.92641,7.8355,7.89369,112361.0930141,0
+SCD.US,D,20170424,000000,7.93365,8.05315,7.92302,7.97546,96894.052533639,0
+SCD.US,D,20170425,000000,7.98965,8.06994,7.93695,8.02475,119996.95539732,0
+SCD.US,D,20170426,000000,8.02136,8.09248,8.02136,8.02475,114613.22504596,0
+SCD.US,D,20170427,000000,8.03721,8.08579,8.01568,8.08084,141004.85171973,0
+SCD.US,D,20170428,000000,8.08084,8.12583,8.01568,8.03145,75684.293601783,0
+SCD.US,D,20170501,000000,8.03145,8.09248,8.03145,8.05903,90805.43977308,0
+SCD.US,D,20170502,000000,8.08084,8.08579,7.9496,7.96958,96168.438288877,0
+SCD.US,D,20170503,000000,7.96958,7.96958,7.88784,7.88784,91657.627329709,0
+SCD.US,D,20170504,000000,7.8552,7.93365,7.76778,7.79032,71995.118020519,0
+SCD.US,D,20170505,000000,7.77896,7.8509,7.75165,7.83376,48068.397480455,0
+SCD.US,D,20170508,000000,7.83376,7.8552,7.80187,7.8509,47353.694728095,0
+SCD.US,D,20170509,000000,7.83376,7.88297,7.83376,7.8454,62316.624259557,0
+SCD.US,D,20170510,000000,7.83376,7.90103,7.82313,7.8454,113109.62139289,0
+SCD.US,D,20170511,000000,7.8552,7.90103,7.81818,7.81818,74618.240794066,0
+SCD.US,D,20170512,000000,7.82313,7.83458,7.72993,7.72993,61791.781475,0
+SCD.US,D,20170515,000000,7.79528,7.84045,7.77741,7.79032,96552.522821442,0
+SCD.US,D,20170516,000000,7.76291,7.8454,7.76291,7.81167,66821.979472523,0
+SCD.US,D,20170517,000000,7.77336,7.79528,7.69061,7.69061,72673.81284795,0
+SCD.US,D,20170518,000000,7.66412,7.72993,7.63525,7.69061,54373.057790583,0
+SCD.US,D,20170519,000000,7.71874,7.84045,7.71874,7.78464,57981.488328069,0
+SCD.US,D,20170522,000000,7.82808,7.8509,7.75733,7.77336,103758.47240401,0
+SCD.US,D,20170523,000000,7.81167,7.88123,7.80104,7.82808,104821.25176401,0
+SCD.US,D,20170524,000000,7.82808,7.85924,7.82313,7.8454,51683.374913382,0
+SCD.US,D,20170525,000000,7.85924,7.88297,7.82808,7.85924,57287.517411273,0
+SCD.US,D,20170526,000000,7.83376,7.84045,7.79032,7.81818,67293.355944308,0
+SCD.US,D,20170530,000000,7.78464,7.89369,7.77896,7.85924,70004.861806315,0
+SCD.US,D,20170531,000000,7.84045,7.84045,7.75165,7.80681,120635.27770286,0
+SCD.US,D,20170601,000000,7.77896,7.82313,7.76291,7.80681,86022.932653092,0
+SCD.US,D,20170602,000000,7.78464,7.88462,7.78464,7.83376,83100.834987719,0
+SCD.US,D,20170605,000000,7.81167,7.8454,7.79528,7.84045,37236.558972557,0
+SCD.US,D,20170606,000000,7.79528,7.8454,7.79528,7.81818,48802.74091914,0
+SCD.US,D,20170607,000000,7.79528,7.8454,7.79528,7.83376,67970.959622499,0
+SCD.US,D,20170608,000000,7.82808,7.8454,7.79032,7.83376,79065.765097298,0
+SCD.US,D,20170609,000000,7.82313,7.84045,7.79528,7.81818,52410.080307385,0
+SCD.US,D,20170612,000000,7.8552,7.8552,7.80681,7.83376,36207.605239005,0
+SCD.US,D,20170613,000000,7.874,7.874,7.82808,7.8454,61525.541060381,0
+SCD.US,D,20170614,000000,7.88297,7.9068,7.8552,7.87967,71883.820798014,0
+SCD.US,D,20170615,000000,7.8673,7.88957,7.82808,7.8673,37779.951294196,0
+SCD.US,D,20170616,000000,7.89369,7.93365,7.8673,7.89369,43725.623504285,0
+SCD.US,D,20170619,000000,7.92641,8.04813,7.91093,7.93365,99178.919042709,0
+SCD.US,D,20170620,000000,7.92148,7.93365,7.83376,7.93365,86067.669771942,0
+SCD.US,D,20170621,000000,7.96537,8.01146,7.89938,7.90598,77136.613240546,0
+SCD.US,D,20170622,000000,7.94456,7.97132,7.87801,7.90908,102971.7538018,0
+SCD.US,D,20170623,000000,7.94456,8.01146,7.90908,7.99377,54100.270480522,0
+SCD.US,D,20170626,000000,7.99963,8.05646,7.94456,7.94456,77617.810055494,0
+SCD.US,D,20170627,000000,7.96537,8.00294,7.95877,7.97132,56625.189822446,0
+SCD.US,D,20170628,000000,7.9846,8.023,7.95373,8.00468,71679.775890088,0
+SCD.US,D,20170629,000000,7.977,8.01714,7.91588,7.97132,65223.445835565,0
+SCD.US,D,20170630,000000,7.977,8.01714,7.94456,7.977,105948.40892919,0
+SCD.US,D,20170703,000000,8.01146,8.16157,7.97462,8.15132,199400.97675909,0
+SCD.US,D,20170705,000000,8.15818,8.17954,8.07313,8.07313,93244.158325023,0
+SCD.US,D,20170706,000000,8.03978,8.0977,7.94456,7.95052,81221.87599602,0
+SCD.US,D,20170707,000000,7.93695,8.11896,7.93365,7.96123,80658.842988054,0
+SCD.US,D,20170710,000000,7.97132,7.99377,7.90908,7.99377,167458.6739002,0
+SCD.US,D,20170711,000000,7.99047,7.99377,7.95959,7.99377,104241.85151744,0
+SCD.US,D,20170712,000000,8.00468,8.13344,8.00468,8.1054,91582.338032133,0
+SCD.US,D,20170713,000000,8.0791,8.13097,8.02806,8.02806,99530.269098068,0
+SCD.US,D,20170714,000000,8.03391,8.16157,8.023,8.13344,108901.05877328,0
+SCD.US,D,20170717,000000,8.16936,8.17954,8.13344,8.16936,91196.071201088,0
+SCD.US,D,20170718,000000,8.19237,8.19237,8.14041,8.16157,70775.213169925,0
+SCD.US,D,20170719,000000,8.17954,8.19567,8.13344,8.14636,53261.176714775,0
+SCD.US,D,20170720,000000,8.16936,8.19567,8.15398,8.19237,59777.519977509,0
+SCD.US,D,20170721,000000,8.19237,8.19751,8.14884,8.16157,66004.708691581,0
+SCD.US,D,20170724,000000,8.16936,8.19567,8.11896,8.11896,42410.788669792,0
+SCD.US,D,20170725,000000,8.15132,8.17358,8.13014,8.14636,48464.484654664,0
+SCD.US,D,20170726,000000,8.19237,8.19237,8.10109,8.10109,86117.862636992,0
+SCD.US,D,20170727,000000,8.15132,8.15132,8.08322,8.08322,97402.528079594,0
+SCD.US,D,20170728,000000,8.12501,8.14636,8.05646,8.12501,54945.911141712,0
+SCD.US,D,20170731,000000,8.10109,8.14123,8.10109,8.13344,55390.008882489,0
+SCD.US,D,20170801,000000,8.15132,8.16936,8.09862,8.1054,96967.159532737,0
+SCD.US,D,20170802,000000,8.12501,8.14636,8.10109,8.14636,87326.855995182,0
+SCD.US,D,20170803,000000,8.11135,8.14041,8.08991,8.13344,61131.636184652,0
+SCD.US,D,20170804,000000,8.13344,8.13344,8.08579,8.11896,63845.324345138,0
+SCD.US,D,20170807,000000,8.10109,8.1054,8.07313,8.08084,72845.123278668,0
+SCD.US,D,20170808,000000,8.03978,8.0791,7.97132,7.97132,76821.271110116,0
+SCD.US,D,20170809,000000,8.02806,8.03391,7.92641,7.92641,76754.711006461,0
+SCD.US,D,20170810,000000,7.92148,8.01146,7.64093,7.79701,180613.56914058,0
+SCD.US,D,20170811,000000,7.63361,7.82551,7.60326,7.8092,93550.771261534,0
+SCD.US,D,20170814,000000,7.84273,7.90908,7.84273,7.90908,68442.336094284,0
+SCD.US,D,20170815,000000,7.92148,7.93695,7.84943,7.84943,85368.243108946,0
+SCD.US,D,20170816,000000,7.90908,7.93695,7.88554,7.90908,56286.933557972,0
+SCD.US,D,20170817,000000,7.91588,7.91588,7.80269,7.81506,83822.08463552,0
+SCD.US,D,20170818,000000,7.80269,7.84943,7.73175,7.76933,143157.68917074,0
+SCD.US,D,20170821,000000,7.78784,7.80269,7.74203,7.76383,65807.210679096,0
+SCD.US,D,20170822,000000,7.78784,7.82056,7.72039,7.79206,66821.979472523,0
+SCD.US,D,20170823,000000,7.80269,7.88618,7.75805,7.75805,84217.080660488,0
+SCD.US,D,20170824,000000,7.76933,7.90011,7.75329,7.80269,82026.052986079,0
+SCD.US,D,20170825,000000,7.82056,7.92559,7.78784,7.85346,115159.89081531,0
+SCD.US,D,20170828,000000,7.95052,7.97132,7.88379,7.93365,65156.885731911,0
+SCD.US,D,20170829,000000,7.91588,7.93365,7.87225,7.93365,82159.173193389,0
+SCD.US,D,20170830,000000,7.89279,7.9562,7.88618,7.92148,72523.234252797,0
+SCD.US,D,20170831,000000,7.93695,8.00468,7.90011,8.00468,102630.2240896,0
+SCD.US,D,20170901,000000,8.00468,8.06736,7.99963,8.023,48377.192715444,0
+SCD.US,D,20170905,000000,8.023,8.05315,7.90908,7.93695,54613.110623436,0
+SCD.US,D,20170906,000000,7.93365,8.023,7.91588,7.977,118331.86165671,0
+SCD.US,D,20170907,000000,7.99047,8.04986,7.97132,8.01714,99894.712944309,0
+SCD.US,D,20170908,000000,7.99963,8.01714,7.95052,7.95052,65101.237120659,0
+SCD.US,D,20170911,000000,7.99047,8.06736,7.99047,8.03978,75247.833905685,0
+SCD.US,D,20170912,000000,8.04482,8.05646,8.0298,8.04986,85896.359341222,0
+SCD.US,D,20170913,000000,8.01146,8.08991,8.01146,8.08322,78371.794180503,0
+SCD.US,D,20170914,000000,8.07313,8.09596,8.05811,8.08991,49837.150398891,0
+SCD.US,D,20170915,000000,8.09596,8.10962,8.0791,8.1054,47906.907392898,0
+SCD.US,D,20170918,000000,8.10109,8.11896,8.0791,8.10109,74119.585591274,0
+SCD.US,D,20170919,000000,8.11135,8.12831,8.0791,8.11135,89992.533589098,0
+SCD.US,D,20170920,000000,8.09596,8.23993,8.09596,8.23993,139436.8702615,0
+SCD.US,D,20170921,000000,8.21107,8.21107,8.09248,8.11475,76413.181294265,0
+SCD.US,D,20170922,000000,8.10283,8.2469,8.10283,8.17789,55558.045865488,0
+SCD.US,D,20170925,000000,8.2238,8.2238,8.17185,8.20767,51462.962766853,0
+SCD.US,D,20170926,000000,8.23663,8.25304,8.18458,8.23663,69667.696691079,0
+SCD.US,D,20170927,000000,8.26339,8.28246,8.17185,8.23993,50011.734277329,0
+SCD.US,D,20170928,000000,8.28246,8.28246,8.18458,8.23663,69746.259436376,0
+SCD.US,D,20170929,000000,8.259,8.33287,8.259,8.33287,113038.69669229,0
+SCD.US,D,20171002,000000,8.3952,8.3952,8.28246,8.28246,130550.55084895,0
+SCD.US,D,20171003,000000,8.31198,8.37796,8.27641,8.33799,155863.03092413,0
+SCD.US,D,20171004,000000,8.30427,8.35009,8.28595,8.32581,110569.42596162,0
+SCD.US,D,20171005,000000,8.31198,8.38482,8.31198,8.36567,89451.323565937,0
+SCD.US,D,20171006,000000,8.36567,8.41397,8.36567,8.41397,70388.94633888,0
+SCD.US,D,20171009,000000,8.40866,8.42982,8.38914,8.41746,49776.046041436,0
+SCD.US,D,20171010,000000,8.41746,8.41746,8.33287,8.33287,120188.99766361,0
+SCD.US,D,20171011,000000,8.32581,8.41746,8.32059,8.3952,53431.395996252,0
+SCD.US,D,20171012,000000,8.36567,8.3952,8.35009,8.35009,109477.18557214,0
+SCD.US,D,20171013,000000,8.36228,8.37796,8.34487,8.36567,46576.796469042,0
+SCD.US,D,20171016,000000,8.34487,8.36567,8.32581,8.33287,26435.272643384,0
+SCD.US,D,20171017,000000,8.29814,8.34148,8.28595,8.31198,52823.625869437,0
+SCD.US,D,20171018,000000,8.32059,8.35009,8.28246,8.30427,112333.81428309,0
+SCD.US,D,20171019,000000,8.31629,8.32059,8.22986,8.2469,131411.46759951,0
+SCD.US,D,20171020,000000,8.28595,8.28595,8.19998,8.19998,71027.268644421,0
+SCD.US,D,20171023,000000,8.19485,8.28595,8.14884,8.259,66887.448426938,0
+SCD.US,D,20171024,000000,8.26339,8.31198,8.19485,8.28246,99904.533287472,0
+SCD.US,D,20171025,000000,8.259,8.259,8.16157,8.21868,175636.83745583,0
+SCD.US,D,20171026,000000,8.21107,8.23993,8.17789,8.19998,125511.62365751,0
+SCD.US,D,20171027,000000,8.19485,8.23993,8.17185,8.17789,79854.665997993,0
+SCD.US,D,20171030,000000,8.19485,8.23663,8.11475,8.12675,75808.68461517,0
+SCD.US,D,20171031,000000,8.17185,8.19485,8.10878,8.19485,66312.412777329,0
+SCD.US,D,20171101,000000,8.17185,8.17789,8.03566,8.12162,141835.21629155,0
+SCD.US,D,20171102,000000,8.12757,8.12757,8.02475,8.06396,149208.11170788,0
+SCD.US,D,20171103,000000,8.08084,8.09248,8.05142,8.06902,46154.521713068,0
+SCD.US,D,20171106,000000,8.06396,8.1054,8.04069,8.0758,59768.790783588,0
+SCD.US,D,20171107,000000,8.05142,8.13188,8.05142,8.06902,81304.803338278,0
+SCD.US,D,20171108,000000,8.05142,8.09944,8.0298,8.05811,78373.976478984,0
+SCD.US,D,20171109,000000,8.0121,8.04069,7.96537,8.01797,74673.889405317,0
+SCD.US,D,20171110,000000,7.99139,8.0056,7.9629,7.97132,79392.018720131,0
+SCD.US,D,20171113,000000,7.95547,7.99139,7.90754,7.92477,49522.899417701,0
+SCD.US,D,20171114,000000,7.89031,7.89031,7.82002,7.87637,33427.356974867,0
+SCD.US,D,20171115,000000,7.8509,7.8509,7.78958,7.82808,46616.077841691,0
+SCD.US,D,20171116,000000,7.84127,7.89773,7.81735,7.87637,94713.936351632,0
+SCD.US,D,20171117,000000,7.86172,7.92072,7.86172,7.88462,55771.911116575,0
+SCD.US,D,20171120,000000,7.90826,7.91899,7.8509,7.86904,122336.3793684,0
+SCD.US,D,20171121,000000,7.87637,7.96464,7.86904,7.92072,77281.736089499,0
+SCD.US,D,20171122,000000,7.94364,7.94364,7.84127,7.89773,272956.43819316,0
+SCD.US,D,20171124,000000,7.92072,7.94364,7.88462,7.92072,41294.542997023,0
+SCD.US,D,20171127,000000,8.01797,8.01797,7.89031,7.89773,100559.22283162,0
+SCD.US,D,20171128,000000,7.88123,7.88462,7.84127,7.88123,74913.942238171,0
+SCD.US,D,20171129,000000,7.88123,7.90826,7.84687,7.87637,91221.167633612,0
+SCD.US,D,20171130,000000,7.86172,7.94364,7.86172,7.88462,155930.68217702,0
+SCD.US,D,20171201,000000,7.87637,7.96041,7.87637,7.88462,136197.24816721,0
+SCD.US,D,20171204,000000,7.90826,7.9496,7.84687,7.84687,283381.27803445,0
+SCD.US,D,20171205,000000,7.88123,7.90826,7.86172,7.86904,117698.99509736,0
+SCD.US,D,20171206,000000,7.86904,7.88462,7.8509,7.8509,89751.389607004,0
+SCD.US,D,20171207,000000,7.84687,7.90826,7.84127,7.86172,131745.35926702,0
+SCD.US,D,20171208,000000,7.88462,7.9034,7.8509,7.87637,122449.85888939,0
+SCD.US,D,20171211,000000,7.8509,7.90826,7.8509,7.90826,88478.018443641,0
+SCD.US,D,20171212,000000,7.88462,7.96537,7.88462,7.91404,149822.42873014,0
+SCD.US,D,20171213,000000,7.91404,7.96537,7.89773,7.93695,237402.43134907,0
+SCD.US,D,20171214,000000,7.92072,7.9946,7.9034,7.94364,123842.16531994,0
+SCD.US,D,20171215,000000,7.93695,8.0298,7.93695,7.977,106351.04299883,0
+SCD.US,D,20171218,000000,7.9846,8.06396,7.9846,8.06396,259242.87454178,0
+SCD.US,D,20171219,000000,8.04638,8.08084,8.01797,8.02475,114292.42716933,0
+SCD.US,D,20171220,000000,8.03566,8.04069,8.00055,8.01797,92099.542772009,0
+SCD.US,D,20171221,000000,7.96958,8.05903,7.95464,7.98378,191232.63354663,0
+SCD.US,D,20171222,000000,7.99377,8.06571,7.98378,8.06571,115245.00045605,0
+SCD.US,D,20171226,000000,8.0298,8.04069,7.95959,8.01797,125808.41625086,0
+SCD.US,D,20171227,000000,8.0056,8.07662,8.0056,8.05225,127067.6024741,0
+SCD.US,D,20171228,000000,8.0298,8.1471,8.0298,8.1471,188063.93615296,0
+SCD.US,D,20171229,000000,8.22298,8.22298,8.15489,8.17523,145317.07351717,0
+SCD.US,D,20180102,000000,8.19237,8.27027,8.16936,8.27027,172336.11100408,0
+SCD.US,D,20180103,000000,8.27027,8.29548,8.2469,8.27027,157537.9450079,0
+SCD.US,D,20180104,000000,8.25304,8.31198,8.25304,8.28595,154006.98606647,0
+SCD.US,D,20180105,000000,8.29904,8.31198,8.22298,8.28595,137842.7012215,0
+SCD.US,D,20180108,000000,8.27641,8.3215,8.25983,8.31198,78469.997612126,0
+SCD.US,D,20180109,000000,8.29904,8.33964,8.25304,8.26339,229643.2691017,0
+SCD.US,D,20180110,000000,8.2392,8.28246,8.23572,8.27027,97547.650928546,0
+SCD.US,D,20180111,000000,8.27027,8.33452,8.27027,8.3215,114958.02820587,0
+SCD.US,D,20180112,000000,8.30501,8.41122,8.30501,8.3884,104114.18705633,0
+SCD.US,D,20180116,000000,8.44037,8.47401,8.36925,8.38044,135505.45954891,0
+SCD.US,D,20180117,000000,8.40417,8.41122,8.36485,8.41031,77175.894613196,0
+SCD.US,D,20180118,000000,8.41122,8.44037,8.3589,8.3884,525460.37502719,0
+SCD.US,D,20180119,000000,8.39875,8.4334,8.39271,8.4334,82725.479649075,0
+SCD.US,D,20180122,000000,8.44487,8.49353,8.42451,8.47401,84246.541689975,0
+SCD.US,D,20180123,000000,8.49353,8.54475,8.48729,8.54035,118426.79164061,0
+SCD.US,D,20180124,000000,8.54567,8.61669,8.53769,8.5563,113023.42060291,0
+SCD.US,D,20180125,000000,8.56895,8.57343,8.52175,8.54035,68561.271361472,0
+SCD.US,D,20180126,000000,8.5563,8.64456,8.52799,8.64456,87248.293249886,0
+SCD.US,D,20180129,000000,8.59323,8.60854,8.49353,8.49353,76907.471900096,0
+SCD.US,D,20180130,000000,8.42094,8.44487,8.33452,8.33452,82735.299992236,0
+SCD.US,D,20180131,000000,8.34752,8.39271,8.28246,8.28246,104864.89773361,0
+SCD.US,D,20180201,000000,8.26339,8.3589,8.2392,8.27641,50237.602170059,0
+SCD.US,D,20180202,000000,8.21703,8.2469,8.10027,8.16003,77627.630398657,0
+SCD.US,D,20180205,000000,8.08743,8.08743,7.56725,7.85264,291244.09945964,0
+SCD.US,D,20180206,000000,7.74852,7.95464,7.67861,7.95464,223785.97998007,0
+SCD.US,D,20180207,000000,7.96958,8.08148,7.95959,7.99047,103036.13160698,0
+SCD.US,D,20180208,000000,7.9638,7.9638,7.78299,7.80104,100151.13301577,0
+SCD.US,D,20180209,000000,7.84201,7.87225,7.70197,7.8355,136616.24947546,0
+SCD.US,D,20180212,000000,7.87225,7.9638,7.81735,7.90754,80415.51670748,0
+SCD.US,D,20180213,000000,7.87225,7.96958,7.87225,7.93632,70490.423218222,0
+SCD.US,D,20180214,000000,7.88784,8.02475,7.88784,8.0121,51880.872925867,0
+SCD.US,D,20180215,000000,8.0298,8.06571,8.00137,8.05903,113101.98334822,0
+SCD.US,D,20180216,000000,8.08148,8.11814,8.05903,8.07076,83286.33035856,0
+SCD.US,D,20180220,000000,7.95959,7.95959,7.95959,7.95959,70212.180161962,0
+SCD.US,D,20180221,000000,7.97546,8.02475,7.89369,7.90754,66787.062696836,0
+SCD.US,D,20180222,000000,7.87225,7.92962,7.8191,7.8191,133821.81627121,0
+SCD.US,D,20180223,000000,7.8355,7.89369,7.8355,7.85833,136920.68011349,0
+SCD.US,D,20180226,000000,7.86501,7.92962,7.86501,7.91899,61796.146071961,0
+SCD.US,D,20180227,000000,7.91165,7.96958,7.85264,7.86501,59562.563577182,0
+SCD.US,D,20180228,000000,7.90754,7.90754,7.74203,7.76521,80164.552382223,0
+SCD.US,D,20180301,000000,7.73651,7.78299,7.62526,7.63525,136729.72899645,0
+SCD.US,D,20180302,000000,7.58374,7.68914,7.58147,7.68345,87357.408173909,0
+SCD.US,D,20180305,000000,7.63525,7.78958,7.63525,7.78958,84297.825704266,0
+SCD.US,D,20180306,000000,7.78958,7.78958,7.71242,7.75495,96878.776444276,0
+SCD.US,D,20180307,000000,7.71242,7.76521,7.6963,7.75971,61648.840924529,0
+SCD.US,D,20180308,000000,7.80755,7.80755,7.72507,7.75971,68117.173620692,0
+SCD.US,D,20180309,000000,7.85264,7.85264,7.8124,7.85264,80967.638223042,0
+SCD.US,D,20180312,000000,7.88297,7.88297,7.8191,7.84201,95243.143733151,0
+SCD.US,D,20180313,000000,7.90754,7.90754,7.79444,7.82403,99501.899217822,0
+SCD.US,D,20180314,000000,7.87225,7.87225,7.75495,7.78958,106565.99939916,0
+SCD.US,D,20180315,000000,7.8124,7.8124,7.6128,7.73651,160321.46671975,0
+SCD.US,D,20180316,000000,7.72507,7.77089,7.72507,7.77089,94680.110725185,0
+SCD.US,D,20180319,000000,7.76521,7.76521,7.55937,7.63039,121659.86683945,0
+SCD.US,D,20180320,000000,7.67861,7.67861,7.60969,7.63525,125642.56156634,0
+SCD.US,D,20180321,000000,7.61977,7.70591,7.61977,7.66576,139605.99839375,0
+SCD.US,D,20180322,000000,7.61124,7.64167,7.54057,7.56395,135042.81227104,0
+SCD.US,D,20180323,000000,7.58851,7.6183,7.40192,7.40192,151959.99009177,0
+SCD.US,D,20180326,000000,7.5162,7.52793,7.39568,7.46195,110170.06533968,0
+SCD.US,D,20180327,000000,7.47853,7.54599,7.38424,7.41412,103867.58732804,0
+SCD.US,D,20180328,000000,7.45517,7.48559,7.40255,7.44986,82748.393783121,0
+SCD.US,D,20180329,000000,7.48559,7.61124,7.45517,7.57679,157254.24620544,0
+SCD.US,D,20180402,000000,7.59393,7.63039,7.33621,7.38891,173674.95112187,0
+SCD.US,D,20180403,000000,7.45517,7.52243,7.36591,7.48559,181245.34455068,0
+SCD.US,D,20180404,000000,7.40861,7.56395,7.39568,7.5579,126669.33300141,0
+SCD.US,D,20180405,000000,7.59393,7.6183,7.52243,7.6183,95918.565112862,0
+SCD.US,D,20180406,000000,7.5579,7.60584,7.4745,7.50346,61504.809224817,0
+SCD.US,D,20180409,000000,7.55241,7.56395,7.46836,7.49273,121504.92364734,0
+SCD.US,D,20180410,000000,7.55241,7.64167,7.55241,7.60107,69998.314910873,0
+SCD.US,D,20180411,000000,7.61124,7.63039,7.58769,7.6183,67210.428602051,0
+SCD.US,D,20180412,000000,7.63433,7.67228,7.6183,7.6183,78476.544507566,0
+SCD.US,D,20180413,000000,7.67861,7.67861,7.62454,7.6545,54576.011549269,0
+SCD.US,D,20180416,000000,7.68914,7.75805,7.68914,7.70289,37628.281549802,0
+SCD.US,D,20180417,000000,7.73717,7.8158,7.73717,7.7805,38182.585363847,0
+SCD.US,D,20180418,000000,7.80425,7.80425,7.72039,7.72691,76131.664790282,0
+SCD.US,D,20180419,000000,7.68914,7.74367,7.68026,7.70289,88547.851995016,0
+SCD.US,D,20180420,000000,7.72691,7.83458,7.64899,7.83458,117909.58690074,0
+SCD.US,D,20180423,000000,7.79701,7.81095,7.68914,7.70766,72252.629241216,0
+SCD.US,D,20180424,000000,7.76209,7.76209,7.54599,7.5579,121044.45866796,0
+SCD.US,D,20180425,000000,7.57027,7.60584,7.54057,7.60584,62933.123580295,0
+SCD.US,D,20180426,000000,7.58851,7.67861,7.58851,7.67228,61005.062872784,0
+SCD.US,D,20180427,000000,7.64167,7.6963,7.64167,7.68914,64969.20806259,0
+SCD.US,D,20180430,000000,7.6963,7.74367,7.64899,7.64899,33278.960678192,0
+SCD.US,D,20180501,000000,7.61124,7.6545,7.59393,7.60584,61952.180413316,0
+SCD.US,D,20180502,000000,7.64899,7.64899,7.58374,7.60584,66357.149896178,0
+SCD.US,D,20180503,000000,7.67861,7.67861,7.55241,7.58851,88526.029010211,0
+SCD.US,D,20180504,000000,7.58851,7.6963,7.58851,7.67861,33404.44284082,0
+SCD.US,D,20180507,000000,7.72039,7.75008,7.70289,7.71389,52491.916500403,0
+SCD.US,D,20180508,000000,7.70766,7.73717,7.67861,7.7325,62828.373253232,0
+SCD.US,D,20180509,000000,7.73717,7.79701,7.73313,7.77419,35383.787562622,0
+SCD.US,D,20180510,000000,7.84687,7.85758,7.81095,7.82808,49157.364422218,0
+SCD.US,D,20180511,000000,7.86327,7.91165,7.85181,7.88701,41988.513913817,0
+SCD.US,D,20180514,000000,7.88701,7.91165,7.85758,7.85758,28896.905329373,0
+SCD.US,D,20180515,000000,7.84127,7.87069,7.8158,7.85758,39989.52850569,0
+SCD.US,D,20180516,000000,7.85181,7.88701,7.81095,7.81095,60399.475044449,0
+SCD.US,D,20180517,000000,7.82229,7.85264,7.81095,7.81095,30028.427091506,0
+SCD.US,D,20180518,000000,7.8158,7.85758,7.79114,7.85181,42431.520505357,0
+SCD.US,D,20180521,000000,7.88206,7.94777,7.85758,7.93055,50844.281147635,0
+SCD.US,D,20180522,000000,7.98553,7.98553,7.92302,7.92302,65434.037638934,0
+SCD.US,D,20180523,000000,7.90754,7.96041,7.88059,7.94777,36286.167984303,0
+SCD.US,D,20180524,000000,7.97792,7.97792,7.90103,7.94777,54529.092131937,0
+SCD.US,D,20180525,000000,7.9419,7.9419,7.85181,7.88206,36999.779587423,0
+SCD.US,D,20180529,000000,7.84687,7.86575,7.80425,7.84127,40119.37526528,0
+SCD.US,D,20180530,000000,7.85181,7.95547,7.85181,7.86327,89130.525689306,0
+SCD.US,D,20180531,000000,7.89369,7.89369,7.81818,7.85758,48627.065891459,0
+SCD.US,D,20180601,000000,7.8158,7.90103,7.8158,7.90103,49294.849226489,0
+SCD.US,D,20180604,000000,7.91899,7.93209,7.90268,7.92302,27543.880271471,0
+SCD.US,D,20180605,000000,7.91899,7.96041,7.83458,7.94777,159782.43899508,0
+SCD.US,D,20180606,000000,7.9419,7.95547,7.91165,7.95547,75442.058470449,0
+SCD.US,D,20180607,000000,7.96537,8.00798,7.93632,7.99139,40523.10048417,0
+SCD.US,D,20180608,000000,7.95547,8.00798,7.95547,7.99552,75676.6555571,0
+SCD.US,D,20180611,000000,8.00137,8.05728,7.95547,8.05646,88152.855970047,0
+SCD.US,D,20180612,000000,8.04399,8.0681,8.02063,8.04399,56725.575552549,0
+SCD.US,D,20180613,000000,8.08579,8.08579,7.99139,7.99552,53982.426362575,0
+SCD.US,D,20180614,000000,8.03309,8.06232,7.97792,8.06232,97177.751336102,0
+SCD.US,D,20180615,000000,8.00798,8.03721,7.95547,8.00137,79075.58544046,0
+SCD.US,D,20180618,000000,7.99139,8.04986,7.95784,8.04986,103802.11837362,0
+SCD.US,D,20180619,000000,8.00798,8.02063,7.98553,8.01475,69409.094321141,0
+SCD.US,D,20180620,000000,8.0681,8.0681,7.99294,8.00137,73981.009637762,0
+SCD.US,D,20180621,000000,8.01475,8.01475,7.91652,7.92798,80310.766380415,0
+SCD.US,D,20180622,000000,7.90908,8.00137,7.90908,7.9704,56761.583477476,0
+SCD.US,D,20180625,000000,7.96464,7.96464,7.74367,7.80599,48524.497862876,0
+SCD.US,D,20180626,000000,7.85924,7.85924,7.7928,7.84273,103625.3521967,0
+SCD.US,D,20180627,000000,7.84273,7.88059,7.77741,7.78134,62146.404978078,0
+SCD.US,D,20180628,000000,7.78134,7.82964,7.76778,7.82964,63378.312470313,0
+SCD.US,D,20180629,000000,7.84943,7.92798,7.8454,7.89773,104451.35217157,0
+SCD.US,D,20180702,000000,7.89773,7.92148,7.84943,7.90908,119562.67799971,0
+SCD.US,D,20180703,000000,7.94631,8.01475,7.90908,7.98553,127181.08199509,0
+SCD.US,D,20180705,000000,8.02136,8.03896,7.977,8.00798,40579.840244662,0
+SCD.US,D,20180706,000000,7.94631,8.01475,7.94631,7.977,83307.062194125,0
+SCD.US,D,20180709,000000,8.04482,8.11226,7.977,8.05811,111577.64785959,0
+SCD.US,D,20180710,000000,8.04482,8.10109,8.04482,8.06994,48991.509737701,0
+SCD.US,D,20180711,000000,8.04482,8.07662,8.02063,8.07662,65426.399594252,0
+SCD.US,D,20180712,000000,8.07662,8.08743,8.02136,8.06994,38114.934110952,0
+SCD.US,D,20180713,000000,8.06994,8.10109,8.05078,8.10109,42134.72791201,0
+SCD.US,D,20180716,000000,8.07662,8.08148,8.03978,8.05078,30556.543323783,0
+SCD.US,D,20180717,000000,8.07662,8.11226,8.06736,8.1054,70469.691382658,0
+SCD.US,D,20180718,000000,8.11226,8.18027,8.07159,8.18027,119965.31206936,0
+SCD.US,D,20180719,000000,8.18027,8.26596,8.16424,8.2238,136976.32872476,0
+SCD.US,D,20180720,000000,8.24085,8.259,8.17018,8.21107,43994.046217386,0
+SCD.US,D,20180723,000000,8.24782,8.27907,8.24085,8.25469,64103.926715076,0
+SCD.US,D,20180724,000000,8.29631,8.33964,8.23838,8.24782,65420.943848051,0
+SCD.US,D,20180725,000000,8.24782,8.29631,8.18027,8.21107,84006.488857121,0
+SCD.US,D,20180726,000000,8.20593,8.259,8.20593,8.25469,29588.693947688,0
+SCD.US,D,20180727,000000,8.30427,8.32672,8.19237,8.22986,63011.686325593,0
+SCD.US,D,20180730,000000,8.23663,8.27907,8.19237,8.2238,26957.933129461,0
+SCD.US,D,20180731,000000,8.24782,8.29025,8.24782,8.26596,45377.623454014,0
+SCD.US,D,20180801,000000,8.28503,8.33964,8.27292,8.33964,39136.249799821,0
+SCD.US,D,20180802,000000,8.26596,8.38997,8.21107,8.34752,70982.531525573,0
+SCD.US,D,20180803,000000,8.35972,8.46786,8.28246,8.46786,103918.87134233,0
+SCD.US,D,20180806,000000,8.45897,8.48902,8.40948,8.48197,51589.536078721,0
+SCD.US,D,20180807,000000,8.51203,8.51826,8.46786,8.51203,55972.682576781,0
+SCD.US,D,20180808,000000,8.48902,8.543,8.46163,8.48555,44817.863893769,0
+SCD.US,D,20180809,000000,8.48902,8.58691,8.48902,8.56711,59948.830408229,0
+SCD.US,D,20180810,000000,8.53769,8.55547,8.46163,8.46786,53449.945533336,0
+SCD.US,D,20180813,000000,8.47492,8.55547,8.42717,8.48197,24647.970187865,0
+SCD.US,D,20180814,000000,8.46786,8.5014,8.43157,8.43157,62727.987523129,0
+SCD.US,D,20180815,000000,8.4192,8.49526,8.31903,8.38997,60399.475044449,0
+SCD.US,D,20180816,000000,8.42717,8.55547,8.42717,8.55547,55966.135681338,0
+SCD.US,D,20180817,000000,8.54916,8.56711,8.48024,8.56711,36413.832445412,0
+SCD.US,D,20180820,000000,8.58691,8.6671,8.55547,8.6419,71086.190703396,0
+SCD.US,D,20180821,000000,8.67699,8.67699,8.64905,8.66078,27504.598898822,0
+SCD.US,D,20180822,000000,8.68415,8.68415,8.61037,8.61752,28396.067828101,0
+SCD.US,D,20180823,000000,8.6419,8.67699,8.62385,8.62385,22814.839464254,0
+SCD.US,D,20180824,000000,8.6716,8.67699,8.62385,8.62385,32572.987119755,0
+SCD.US,D,20180827,000000,8.69588,8.70303,8.65261,8.68415,47684.312947889,0
+SCD.US,D,20180828,000000,8.70917,8.70917,8.67425,8.70917,51947.433029521,0
+SCD.US,D,20180829,000000,8.74582,8.76232,8.70917,8.70917,61858.341578655,0
+SCD.US,D,20180830,000000,8.68415,8.75407,8.6716,8.70917,67864.026996955,0
+SCD.US,D,20180831,000000,8.69138,8.72108,8.58691,8.61752,76531.025412211,0
+SCD.US,D,20180904,000000,8.59773,8.64905,8.543,8.56711,45583.850660421,0
+SCD.US,D,20180905,000000,8.57343,8.62385,8.48197,8.48197,61007.245171264,0
+SCD.US,D,20180906,000000,8.46163,8.58691,8.46163,8.54916,45978.846685388,0
+SCD.US,D,20180907,000000,8.5014,8.54383,8.45191,8.48902,69619.686124508,0
+SCD.US,D,20180910,000000,8.48902,8.56088,8.48902,8.55547,33689.232792523,0
+SCD.US,D,20180911,000000,8.57343,8.6671,8.57343,8.62385,56803.047148606,0
+SCD.US,D,20180912,000000,8.62385,8.67699,8.62385,8.6716,55155.411795839,0
+SCD.US,D,20180913,000000,8.6671,8.68773,8.62385,8.62385,37557.356849188,0
+SCD.US,D,20180914,000000,8.61752,8.66078,8.61752,8.64813,34172.611905951,0
+SCD.US,D,20180917,000000,8.64813,8.68415,8.62385,8.6716,35320.500906688,0
+SCD.US,D,20180918,000000,8.66078,8.69138,8.6419,8.6671,62060.204188101,0
+SCD.US,D,20180919,000000,8.70917,8.77057,8.70917,8.77057,70971.62003317,0
+SCD.US,D,20180920,000000,8.76232,8.77057,8.61395,8.77057,62709.437986045,0
+SCD.US,D,20180921,000000,8.77057,8.79532,8.71466,8.71466,48435.023625177,0
+SCD.US,D,20180924,000000,8.73208,8.7999,8.60588,8.69496,49601.462162998,0
+SCD.US,D,20180925,000000,8.71466,8.76232,8.68149,8.73208,49899.345905583,0
+SCD.US,D,20180926,000000,8.75316,8.75316,8.61485,8.64548,37788.680488119,0
+SCD.US,D,20180927,000000,8.67067,8.67067,8.59599,8.61395,50545.306255808,0
+SCD.US,D,20180928,000000,8.57527,8.60047,8.51909,8.58243,123832.34497677,0
+SCD.US,D,20181001,000000,8.60588,8.68149,8.55456,8.68149,67895.670324922,0
+SCD.US,D,20181002,000000,8.68149,8.8888,8.60588,8.82098,124222.97640478,0
+SCD.US,D,20181003,000000,8.7999,8.7999,8.71651,8.74033,62448.653317627,0
+SCD.US,D,20181004,000000,8.75316,8.78156,8.48902,8.48902,69385.089037856,0
+SCD.US,D,20181005,000000,8.50672,8.54475,8.44312,8.5014,48286.627328504,0
+SCD.US,D,20181008,000000,8.50324,8.64456,8.45099,8.47492,42429.338206876,0
+SCD.US,D,20181009,000000,8.45099,8.5014,8.45099,8.45099,24849.83279731,0
+SCD.US,D,20181010,000000,8.45099,8.55547,8.08579,8.23059,72462.129895343,0
+SCD.US,D,20181011,000000,8.14196,8.23746,7.96537,8.02392,64576.394336102,0
+SCD.US,D,20181012,000000,8.12831,8.16763,7.96041,7.97132,72802.568458299,0
+SCD.US,D,20181015,000000,7.96041,8.09944,7.96041,8.05397,45315.42794732,0
+SCD.US,D,20181016,000000,8.06067,8.23746,8.06067,8.23746,44415.229824118,0
+SCD.US,D,20181017,000000,8.19237,8.26073,8.18027,8.24946,71256.409984873,0
+SCD.US,D,20181018,000000,8.21703,8.292,8.14884,8.21703,51303.654977779,0
+SCD.US,D,20181019,000000,8.21107,8.21107,8.14884,8.14884,15432.123704766,0
+SCD.US,D,20181022,000000,8.18724,8.18724,8.13611,8.16763,17707.169870675,0
+SCD.US,D,20181023,000000,8.02392,8.03566,7.97884,7.97884,39281.372648773,0
+SCD.US,D,20181024,000000,7.99212,8.04151,7.94136,7.96537,58438.679859731,0
+SCD.US,D,20181025,000000,7.97132,7.97132,7.86575,7.88379,29464.3029343,0
+SCD.US,D,20181026,000000,7.84201,7.85264,7.58916,7.59547,53846.032707546,0
+SCD.US,D,20181029,000000,7.6963,7.73313,7.42621,7.42621,39221.359440559,0
+SCD.US,D,20181030,000000,7.45131,7.54526,7.42621,7.4888,75346.037337307,0
+SCD.US,D,20181031,000000,7.50135,7.70289,7.50135,7.65854,64908.103705137,0
+SCD.US,D,20181101,000000,7.70289,7.83458,7.68263,7.83458,35359.782279337,0
+SCD.US,D,20181102,000000,7.80269,7.80269,7.70289,7.77089,34897.135001474,0
+SCD.US,D,20181105,000000,7.80269,7.86575,7.76457,7.86575,33560.477182175,0
+SCD.US,D,20181106,000000,7.80269,7.9199,7.80269,7.86575,45624.223182309,0
+SCD.US,D,20181107,000000,7.92798,8.15572,7.92798,8.14884,28903.452224814,0
+SCD.US,D,20181108,000000,8.14196,8.20849,8.10458,8.19237,34745.465257079,0
+SCD.US,D,20181109,000000,8.12831,8.12831,8.00972,8.00972,54570.555803067,0
+SCD.US,D,20181112,000000,7.99212,7.99799,7.89031,7.91652,25284.110194926,0
+SCD.US,D,20181113,000000,7.91652,7.98635,7.85264,7.85264,18340.036430016,0
+SCD.US,D,20181114,000000,7.92148,7.93548,7.82808,7.83458,41015.20879152,0
+SCD.US,D,20181115,000000,7.77823,7.84769,7.73313,7.82147,53338.648310832,0
+SCD.US,D,20181116,000000,7.82147,7.87564,7.76457,7.82147,35660.939469643,0
+SCD.US,D,20181119,000000,7.78464,7.86006,7.74596,7.75329,30973.362333557,0
+SCD.US,D,20181120,000000,7.60326,7.68428,7.50758,7.58292,48417.565237333,0
+SCD.US,D,20181121,000000,7.58292,7.65854,7.53187,7.62819,58857.681167985,0
+SCD.US,D,20181123,000000,7.62141,7.68428,7.47066,7.68428,10504.493735826,0
+SCD.US,D,20181126,000000,7.6963,7.73973,7.6963,7.70829,39185.351515631,0
+SCD.US,D,20181127,000000,7.67053,7.72205,7.65854,7.70289,53870.037990831,0
+SCD.US,D,20181128,000000,7.70829,7.81506,7.6963,7.80269,52857.451495884,0
+SCD.US,D,20181129,000000,7.77089,7.84769,7.6545,7.80269,81661.609139837,0
+SCD.US,D,20181130,000000,7.79032,7.89031,7.79032,7.80269,40345.24315801,0
+SCD.US,D,20181203,000000,7.99799,8.05397,7.94136,8.05397,41660.077992504,0
+SCD.US,D,20181204,000000,7.97884,8.0056,7.75329,7.75329,51806.67477753,0
+SCD.US,D,20181206,000000,7.65368,7.79032,7.53187,7.70829,87768.771437481,0
+SCD.US,D,20181207,000000,7.70289,7.84127,7.6457,7.67053,84895.77548792,0
+SCD.US,D,20181210,000000,7.61427,7.61427,7.50044,7.59547,66478.267461846,0
+SCD.US,D,20181211,000000,7.63847,7.67539,7.50135,7.50758,93118.676162396,0
+SCD.US,D,20181212,000000,7.55241,7.6074,7.5491,7.5579,91672.903419073,0
+SCD.US,D,20181213,000000,7.54526,7.62957,7.5218,7.55241,63970.806507767,0
+SCD.US,D,20181214,000000,7.48166,7.53975,7.29204,7.34464,171941.11497911,0
+SCD.US,D,20181217,000000,7.26913,7.31321,7.04312,7.0994,168648.02657207,0
+SCD.US,D,20181218,000000,7.12396,7.13725,6.98034,6.98034,82098.068835936,0
+SCD.US,D,20181219,000000,6.99932,7.04991,6.89703,6.92949,177298.65774871,0
+SCD.US,D,20181220,000000,6.87853,6.94919,6.48326,6.59379,322886.33627746,0
+SCD.US,D,20181221,000000,6.56116,6.70302,6.41938,6.46437,254821.53782031,0
+SCD.US,D,20181224,000000,6.39363,6.45137,6.38685,6.41938,211141.74258411,0
+SCD.US,D,20181226,000000,6.40618,6.70302,6.3545,6.70302,236733.55686479,0
+SCD.US,D,20181227,000000,6.65189,6.7164,6.53119,6.69753,250952.32261441,0
+SCD.US,D,20181228,000000,6.72942,6.91106,6.71007,6.81988,300013.66590348,0
+SCD.US,D,20181231,000000,6.89703,6.94919,6.85882,6.90382,344211.75702879,0
+SCD.US,D,20190102,000000,6.82629,7.13633,6.82629,7.12304,188874.66003846,0
+SCD.US,D,20190103,000000,7.10462,7.10462,6.91877,6.99437,83196.85612086,0
+SCD.US,D,20190104,000000,7.0653,7.24025,7.02342,7.24025,163771.68061742,0
+SCD.US,D,20190107,000000,7.26592,7.43372,7.25309,7.42081,64111.564759759,0
+SCD.US,D,20190108,000000,7.47853,7.56257,7.4537,7.56257,92493.447647737,0
+SCD.US,D,20190109,000000,7.58916,7.65936,7.56093,7.62884,45036.093741817,0
+SCD.US,D,20190110,000000,7.62884,7.62884,7.52949,7.60326,42887.620887779,0
+SCD.US,D,20190111,000000,7.57027,7.64735,7.52949,7.62884,45434.363214508,0
+SCD.US,D,20190114,000000,7.6074,7.6074,7.56487,7.58916,79288.359542308,0
+SCD.US,D,20190115,000000,7.60326,7.72507,7.60326,7.72507,62085.300620626,0
+SCD.US,D,20190116,000000,7.72507,7.75733,7.71168,7.72507,54950.275738671,0
+SCD.US,D,20190117,000000,7.74367,7.82147,7.74367,7.8092,99190.921684351,0
+SCD.US,D,20190118,000000,7.87472,7.96464,7.82147,7.93769,198818.30306479,0
+SCD.US,D,20190122,000000,7.88554,7.88957,7.72507,7.74367,115501.42052752,0
+SCD.US,D,20190123,000000,7.77665,7.7961,7.68575,7.7961,92123.548055294,0
+SCD.US,D,20190124,000000,7.7961,7.7961,7.72507,7.76933,64501.105038524,0
+SCD.US,D,20190125,000000,7.76933,7.84769,7.75733,7.78958,89035.595705404,0
+SCD.US,D,20190128,000000,7.68026,7.8092,7.54993,7.7961,77756.386009005,0
+SCD.US,D,20190129,000000,7.75073,7.86327,7.75073,7.75733,136264.8994201,0
+SCD.US,D,20190130,000000,7.82147,7.92394,7.81167,7.89938,97178.842485343,0
+SCD.US,D,20190131,000000,7.89938,7.95189,7.88554,7.94548,89521.157117312,0
+SCD.US,D,20190201,000000,7.93769,7.97636,7.93769,7.94548,78208.121794466,0
+SCD.US,D,20190204,000000,7.96958,8.01632,7.92394,8.01632,74022.473308891,0
+SCD.US,D,20190205,000000,8.01632,8.02897,7.9846,8.02897,51915.789701554,0
+SCD.US,D,20190206,000000,8.02897,8.06653,8.01632,8.04813,64950.658525505,0
+SCD.US,D,20190207,000000,8.0088,8.1054,7.89938,8.023,174273.99205476,0
+SCD.US,D,20190208,000000,7.97636,8.12675,7.94631,8.00211,45634.043525472,0
+SCD.US,D,20190211,000000,8.02897,8.04151,7.97636,7.99139,40839.533763841,0
+SCD.US,D,20190212,000000,8.03566,8.08084,8.03566,8.06067,46813.575854175,0
+SCD.US,D,20190213,000000,8.08579,8.13097,8.08084,8.10027,23596.102320269,0
+SCD.US,D,20190214,000000,8.0933,8.1591,8.08322,8.13775,39615.264316288,0
+SCD.US,D,20190215,000000,8.17697,8.20346,8.16332,8.17697,50064.109440861,0
+SCD.US,D,20190219,000000,8.17018,8.22893,8.17018,8.20346,73467.078345608,0
+SCD.US,D,20190220,000000,8.20346,8.24873,8.20346,8.23572,36038.477106769,0
+SCD.US,D,20190221,000000,8.22893,8.22893,8.17523,8.2238,49782.592936877,0
+SCD.US,D,20190222,000000,8.21529,8.31903,8.21529,8.30766,66509.910789814,0
+SCD.US,D,20190225,000000,8.36412,8.36412,8.31014,8.34579,95250.781777832,0
+SCD.US,D,20190226,000000,8.35183,8.37089,8.29978,8.29978,90422.446389754,0
+SCD.US,D,20190227,000000,8.28163,8.31629,8.25551,8.27467,70064.875014526,0
+SCD.US,D,20190228,000000,8.26073,8.30766,8.25551,8.292,55840.653518711,0
+SCD.US,D,20190301,000000,8.30766,8.33369,8.27467,8.3249,64270.872548834,0
+SCD.US,D,20190304,000000,8.35183,8.35183,8.26073,8.3249,50539.850509607,0
+SCD.US,D,20190305,000000,8.292,8.30061,8.24085,8.26073,67026.024380449,0
+SCD.US,D,20190306,000000,8.24873,8.24873,8.16332,8.17697,59707.686426134,0
+SCD.US,D,20190307,000000,8.14462,8.15572,8.10027,8.12675,37536.625013622,0
+SCD.US,D,20190308,000000,8.08579,8.1591,8.07405,8.1591,59585.477711228,0
+SCD.US,D,20190311,000000,8.1591,8.31445,8.1591,8.27467,50300.888825994,0
+SCD.US,D,20190312,000000,8.292,8.31903,8.27118,8.27467,74838.652940594,0
+SCD.US,D,20190313,000000,8.27467,8.36412,8.27467,8.32581,34029.671355481,0
+SCD.US,D,20190314,000000,8.30766,8.39089,8.30766,8.33799,63587.813124441,0
+SCD.US,D,20190315,000000,8.35183,8.4289,8.3249,8.4148,89289.833478382,0
+SCD.US,D,20190318,000000,8.39793,8.53413,8.39793,8.5014,127530.24975195,0
+SCD.US,D,20190319,000000,8.54035,8.56629,8.48106,8.48106,124553.59462458,0
+SCD.US,D,20190320,000000,8.49526,8.57701,8.4422,8.52615,176568.67890699,0
+SCD.US,D,20190321,000000,8.51295,8.54567,8.49435,8.51295,130432.70673101,0
+SCD.US,D,20190322,000000,8.49435,8.5333,8.4192,8.45457,74979.411192586,0
+SCD.US,D,20190325,000000,8.38044,8.40866,8.32672,8.35532,86618.700138263,0
+SCD.US,D,20190326,000000,8.39362,8.4882,8.39362,8.40866,82693.836321108,0
+SCD.US,D,20190327,000000,8.42717,8.4466,8.36136,8.36567,40780.611704867,0
+SCD.US,D,20190328,000000,8.39362,8.4652,8.38044,8.45457,77175.894613196,0
+SCD.US,D,20190329,000000,8.44037,8.54035,8.42982,8.54035,102850.63623613,0
+SCD.US,D,20190401,000000,8.63191,8.63191,8.55364,8.57885,111291.76675865,0
+SCD.US,D,20190402,000000,8.58691,8.63822,8.54567,8.63191,128408.62489035,0
+SCD.US,D,20190403,000000,8.64548,8.68506,8.62659,8.6716,101539.07484936,0
+SCD.US,D,20190404,000000,8.62659,8.63191,8.57885,8.57885,86567.416123973,0
+SCD.US,D,20190405,000000,8.59323,8.63191,8.58691,8.58691,120653.82723995,0
+SCD.US,D,20190408,000000,8.57885,8.63191,8.57885,8.59863,91951.146475335,0
+SCD.US,D,20190409,000000,8.59863,8.60496,8.55364,8.59863,111012.43255315,0
+SCD.US,D,20190410,000000,8.61936,8.62659,8.57885,8.59863,90996.390890124,0
+SCD.US,D,20190411,000000,8.59863,8.61211,8.56711,8.60496,146113.61246255,0
+SCD.US,D,20190412,000000,8.6716,8.73941,8.65986,8.73941,78405.619806951,0
+SCD.US,D,20190415,000000,8.72475,8.73941,8.67783,8.72475,60983.239887979,0
+SCD.US,D,20190416,000000,8.75316,8.75681,8.71282,8.75316,104529.91491687,0
+SCD.US,D,20190417,000000,8.78524,8.78524,8.70486,8.71742,82090.430791252,0
+SCD.US,D,20190418,000000,8.72475,8.80997,8.72475,8.7449,112421.10622231,0
+SCD.US,D,20190422,000000,8.79532,8.82555,8.77881,8.80356,61521.176463419,0
+SCD.US,D,20190423,000000,8.82555,8.8897,8.78615,8.85764,54682.944174811,0
+SCD.US,D,20190424,000000,8.8897,8.90346,8.85764,8.86405,39068.598546926,0
+SCD.US,D,20190425,000000,8.84939,8.89613,8.81823,8.88422,99056.710327803,0
+SCD.US,D,20190426,000000,8.88422,8.88422,8.80356,8.87779,23062.530341791,0
+SCD.US,D,20190429,000000,8.87779,8.91079,8.87779,8.8897,68023.334786031,0
+SCD.US,D,20190430,000000,8.88422,8.91079,8.83839,8.91079,58667.821200183,0
+SCD.US,D,20190501,000000,8.90346,8.94928,8.84389,8.84389,98531.867543246,0
+SCD.US,D,20190502,000000,8.84939,8.91813,8.63822,8.80356,196488.69943688,0
+SCD.US,D,20190503,000000,8.83839,8.87963,8.82098,8.84389,119558.31340275,0
+SCD.US,D,20190506,000000,8.76324,8.84389,8.72475,8.82555,77771.662098369,0
+SCD.US,D,20190507,000000,8.79165,8.79165,8.63191,8.66619,85068.177067878,0
+SCD.US,D,20190508,000000,8.67783,8.72475,8.63822,8.63822,68814.417985208,0
+SCD.US,D,20190509,000000,8.63822,8.70486,8.58691,8.65986,78379.432225184,0
+SCD.US,D,20190510,000000,8.6716,8.76324,8.63191,8.76324,83379.078043981,0
+SCD.US,D,20190513,000000,8.6716,8.69312,8.59323,8.63822,39551.977660353,0
+SCD.US,D,20190514,000000,8.65986,8.75316,8.63648,8.71282,61010.518618985,0
+SCD.US,D,20190515,000000,8.71282,8.86405,8.69762,8.79165,82050.058269365,0
+SCD.US,D,20190516,000000,8.76324,8.93553,8.75316,8.77881,113072.52231874,0
+SCD.US,D,20190517,000000,8.73941,8.83197,8.73941,8.77148,63993.720641812,0
+SCD.US,D,20190520,000000,8.79165,8.85764,8.69762,8.73024,65428.581892732,0
+SCD.US,D,20190521,000000,8.79532,8.81823,8.71374,8.77881,50023.736918972,0
+SCD.US,D,20190522,000000,8.79165,8.82555,8.75316,8.78524,108993.80645871,0
+SCD.US,D,20190523,000000,8.77881,8.77881,8.61303,8.66619,80735.223434871,0
+SCD.US,D,20190524,000000,8.75316,8.77148,8.66435,8.75316,82020.597239877,0
+SCD.US,D,20190528,000000,8.73941,8.79532,8.69312,8.69312,57461.010140473,0
+SCD.US,D,20190529,000000,8.66619,8.66619,8.44037,8.4652,84043.587931289,0
+SCD.US,D,20190530,000000,8.49435,8.51909,8.4466,8.47932,92311.225724616,0
+SCD.US,D,20190531,000000,8.3884,8.53769,8.31537,8.36567,84581.52450673,0
+SCD.US,D,20190603,000000,8.34056,8.46163,8.34056,8.37365,75977.812747407,0
+SCD.US,D,20190604,000000,8.45457,8.60496,8.40866,8.56711,102776.43808779,0
+SCD.US,D,20190605,000000,8.63191,8.6716,8.57885,8.64548,102465.46055433,0
+SCD.US,D,20190606,000000,8.62659,8.7999,8.59863,8.71282,76224.412475703,0
+SCD.US,D,20190607,000000,8.7449,8.80356,8.71466,8.76324,81064.750505424,0
+SCD.US,D,20190610,000000,8.85764,8.90346,8.77148,8.84389,100610.50684591,0
+SCD.US,D,20190611,000000,8.91079,8.9566,8.84389,8.92362,87262.478190008,0
+SCD.US,D,20190612,000000,8.92362,8.9566,8.87779,8.93553,102081.37602176,0
+SCD.US,D,20190613,000000,8.97128,8.99694,8.93645,8.98227,64025.363969779,0
+SCD.US,D,20190614,000000,8.98227,9.00884,8.96394,8.99694,35713.314633176,0
+SCD.US,D,20190617,000000,8.99694,9.06384,8.88422,8.88422,63425.231887645,0
+SCD.US,D,20190618,000000,9.00976,9.02993,8.94286,8.94286,75052.518191681,0
+SCD.US,D,20190619,000000,8.97494,9.03542,8.97494,9.02993,87914.985435674,0
+SCD.US,D,20190620,000000,9.10416,9.14633,9.02259,9.08309,83740.248442502,0
+SCD.US,D,20190621,000000,9.08309,9.14633,9.00884,9.06384,56861.969207579,0
+SCD.US,D,20190624,000000,9.07667,9.16464,9.06384,9.10416,64205.403594419,0
+SCD.US,D,20190625,000000,9.11149,9.11149,8.93461,8.94012,45283.784619352,0
+SCD.US,D,20190626,000000,9.05742,9.084,8.9282,8.99694,107447.64798527,0
+SCD.US,D,20190627,000000,9.04826,9.16464,9.02718,9.09134,144635.10524202,0
+SCD.US,D,20190628,000000,9.08309,9.18664,9.0171,9.18664,116395.07175527,0
+SCD.US,D,20190701,000000,9.26729,9.34152,9.07026,9.15182,124760.91298022,0
+SCD.US,D,20190702,000000,9.18664,9.42946,9.15182,9.23155,237979.64929715,0
+SCD.US,D,20190703,000000,9.2728,9.27921,9.16464,9.27921,73647.117970247,0
+SCD.US,D,20190705,000000,9.18664,9.25262,9.15732,9.25262,77202.082194961,0
+SCD.US,D,20190708,000000,9.22146,9.26729,9.12433,9.19214,78459.086119722,0
+SCD.US,D,20190709,000000,9.16464,9.23155,9.16464,9.22146,52077.279789111,0
+SCD.US,D,20190710,000000,9.25262,9.48359,9.23522,9.46345,148107.14212447,0
+SCD.US,D,20190711,000000,9.46345,9.58532,9.33969,9.40203,76657.598724079,0
+SCD.US,D,20190712,000000,9.40203,9.5422,9.40203,9.42217,70487.149770502,0
+SCD.US,D,20190715,000000,9.457,9.50372,9.33327,9.3626,98298.361605834,0
+SCD.US,D,20190716,000000,9.3892,9.40203,9.30028,9.39557,65294.370536182,0
+SCD.US,D,20190717,000000,9.40203,9.46983,9.31403,9.34152,97371.975900867,0
+SCD.US,D,20190718,000000,9.3342,9.38461,9.30213,9.32137,40925.73455382,0
+SCD.US,D,20190719,000000,9.35435,9.38097,9.27921,9.3067,41629.525813776,0
+SCD.US,D,20190722,000000,9.35435,9.35435,9.24805,9.29569,66703.044205337,0
+SCD.US,D,20190723,000000,9.35435,9.3745,9.3067,9.32778,76832.182602518,0
+SCD.US,D,20190724,000000,9.3067,9.43593,9.3067,9.38097,95012.911243459,0
+SCD.US,D,20190725,000000,9.38097,9.44229,9.22514,9.32778,111879.89619915,0
+SCD.US,D,20190726,000000,9.35435,9.39557,9.3342,9.35435,86241.16250114,0
+SCD.US,D,20190729,000000,9.3745,9.53124,9.31403,9.36814,74900.848447287,0
+SCD.US,D,20190730,000000,9.32778,9.4084,9.32778,9.3626,118464.98186402,0
+SCD.US,D,20190731,000000,9.3892,9.40756,9.25997,9.31403,83004.813854577,0
+SCD.US,D,20190801,000000,9.31403,9.38097,9.20863,9.22514,80506.082094418,0
+SCD.US,D,20190802,000000,9.21323,9.3067,9.15732,9.21323,153869.5012622,0
+SCD.US,D,20190805,000000,9.11792,9.21047,8.86038,9.16464,146418.04310058,0
+SCD.US,D,20190806,000000,9.13807,9.30486,8.99694,9.11792,78331.421658614,0
+SCD.US,D,20190807,000000,9.10416,9.1894,8.97402,9.07026,119806.00428027,0
+SCD.US,D,20190808,000000,9.11792,9.34152,9.11792,9.34152,41019.57338848,0
+SCD.US,D,20190809,000000,9.3342,9.3342,9.17198,9.21323,40215.396398422,0
+SCD.US,D,20190812,000000,9.17198,9.55138,9.03542,9.25997,178627.67752333,0
+SCD.US,D,20190813,000000,9.24805,9.31403,9.12433,9.18664,90649.405431725,0
+SCD.US,D,20190814,000000,9.16464,9.16464,8.94745,8.96394,64383.260920577,0
+SCD.US,D,20190815,000000,9.00884,9.25262,8.81273,8.88696,108504.97159907,0
+SCD.US,D,20190816,000000,8.9227,9.04368,8.9227,9.00884,90231.495272711,0
+SCD.US,D,20190819,000000,9.03542,9.14815,9.03542,9.12982,62938.579326495,0
+SCD.US,D,20190820,000000,9.12982,9.32137,9.12982,9.28654,87523.262858426,0
+SCD.US,D,20190821,000000,9.35435,9.46712,9.19856,9.24805,74879.025462483,0
+SCD.US,D,20190822,000000,9.27921,9.36814,9.22514,9.23888,57072.561010946,0
+SCD.US,D,20190823,000000,9.22514,9.31403,9.07667,9.07667,49829.512354208,0
+SCD.US,D,20190826,000000,9.15182,9.15182,9.05742,9.11792,17222.699608006,0
+SCD.US,D,20190827,000000,9.11792,9.22146,9.04368,9.04368,48465.575803905,0
+SCD.US,D,20190828,000000,9.04368,9.09774,8.96577,9.07667,42421.700162193,0
+SCD.US,D,20190829,000000,9.15182,9.23155,9.13807,9.19214,51615.723660487,0
+SCD.US,D,20190830,000000,9.19214,9.25997,9.15182,9.25262,55387.826584009,0
+SCD.US,D,20190903,000000,9.25262,9.31403,9.17198,9.3067,43847.832219193,0
+SCD.US,D,20190904,000000,9.3626,9.42946,9.24805,9.24805,71630.674174278,0
+SCD.US,D,20190905,000000,9.34152,9.46345,9.34152,9.42946,42797.055500837,0
+SCD.US,D,20190906,000000,9.42946,9.49819,9.38097,9.49819,60205.250479686,0
+SCD.US,D,20190909,000000,9.49819,9.57987,9.42946,9.42946,55110.674676988,0
+SCD.US,D,20190910,000000,9.48359,9.53124,9.3745,9.53124,64585.123530024,0
+SCD.US,D,20190911,000000,9.53856,9.61919,9.51655,9.6036,62604.687658981,0
+SCD.US,D,20190912,000000,9.62657,9.82264,9.61183,9.65316,134807.12403515,0
+SCD.US,D,20190913,000000,9.68608,9.84928,9.68608,9.76034,42818.878485642,0
+SCD.US,D,20190916,000000,9.76034,9.86936,9.58532,9.76772,68264.478768126,0
+SCD.US,D,20190917,000000,9.6724,9.7814,9.65039,9.65316,69153.765398925,0
+SCD.US,D,20190918,000000,9.66781,9.73106,9.48996,9.63843,124120.4083762,0
+SCD.US,D,20190919,000000,9.65316,9.70169,9.54136,9.61919,126755.53379139,0
+SCD.US,D,20190920,000000,9.62657,9.69804,9.58982,9.63115,60301.271612827,0
+SCD.US,D,20190923,000000,9.61919,9.67326,9.59814,9.65316,52920.738151819,0
+SCD.US,D,20190924,000000,9.66044,9.67968,9.47254,9.5496,97891.362939222,0
+SCD.US,D,20190925,000000,9.5422,9.57891,9.51383,9.55419,39964.432073166,0
+SCD.US,D,20190926,000000,9.58446,9.63115,9.57796,9.59814,50962.125265581,0
+SCD.US,D,20190927,000000,9.65316,9.66781,9.56972,9.59814,57311.522694558,0
+SCD.US,D,20190930,000000,9.63843,9.80432,9.61183,9.76953,112155.95695692,0
+SCD.US,D,20191001,000000,9.82626,9.84654,9.6036,9.61919,60652.621668186,0
+SCD.US,D,20191002,000000,9.64666,9.73556,9.43134,9.5422,213691.75835857,0
+SCD.US,D,20191003,000000,9.58446,9.60637,9.19673,9.40381,102649.86477592,0
+SCD.US,D,20191004,000000,9.45887,9.56972,9.36898,9.56972,80232.203635119,0
+SCD.US,D,20191007,000000,9.5496,9.70169,9.44511,9.55419,76902.016153895,0
+SCD.US,D,20191008,000000,9.5496,9.60723,9.34885,9.43134,84667.725296709,0
+SCD.US,D,20191009,000000,9.48724,9.76953,9.45887,9.48724,148665.81053548,0
+SCD.US,D,20191010,000000,9.48724,9.688,9.45241,9.52844,48876.939067476,0
+SCD.US,D,20191011,000000,9.62657,9.86025,9.58446,9.76953,79924.49954937,0
+SCD.US,D,20191014,000000,9.72914,9.83361,9.56972,9.688,76657.598724079,0
+SCD.US,D,20191015,000000,9.74475,9.88219,9.70905,9.79982,139035.32734109,0
+SCD.US,D,20191016,000000,9.81901,10.0123,9.69623,9.81901,73383.059854108,0
+SCD.US,D,20191017,000000,9.88219,9.95742,9.84654,9.89591,75496.615932461,0
+SCD.US,D,20191018,000000,9.88219,9.96467,9.81177,9.88219,43734.352698207,0
+SCD.US,D,20191021,000000,9.92353,10.1159,9.92353,10.0123,84586.98025293,0
+SCD.US,D,20191022,000000,10.061,10.1444,9.61183,9.71546,266119.29705379,0
+SCD.US,D,20191023,000000,9.80432,9.83361,9.63843,9.75671,180578.65236488,0
+SCD.US,D,20191024,000000,9.81177,9.85388,9.67968,9.73556,123925.0926622,0
+SCD.US,D,20191025,000000,9.73556,9.86936,9.73556,9.7924,65555.1552046,0
+SCD.US,D,20191028,000000,9.8868,9.88768,9.66781,9.76399,119417.55515075,0
+SCD.US,D,20191029,000000,9.76953,9.98396,9.76953,9.97936,87267.93393621,0
+SCD.US,D,20191030,000000,9.95105,9.97936,9.72092,9.95105,69646.964855514,0
+SCD.US,D,20191031,000000,9.94459,10.0317,9.8676,9.93538,43938.397606132,0
+SCD.US,D,20191101,000000,9.99219,10.0408,9.87769,9.97936,81544.856171132,0
+SCD.US,D,20191104,000000,10.0481,10.1718,9.96565,10.061,39282.463798013,0
+SCD.US,D,20191105,000000,10.061,10.1444,9.93538,10.061,106753.67706849,0
+SCD.US,D,20191106,000000,10.0555,10.0674,9.93538,10.0334,81297.165293596,0
+SCD.US,D,20191107,000000,10.0123,10.1316,9.94547,9.97936,75408.232844002,0
+SCD.US,D,20191108,000000,9.94459,10.1444,9.94459,10.0334,110632.71261755,0
+SCD.US,D,20191111,000000,9.99219,10.0756,9.85388,9.99219,99490.98772542,0
+SCD.US,D,20191112,000000,10.0004,10.0408,9.90786,9.97113,92090.813578087,0
+SCD.US,D,20191113,000000,9.93078,10.0123,9.79982,9.92353,118494.4428935,0
+SCD.US,D,20191114,000000,9.93538,9.99219,9.82626,9.94459,73397.244794233,0
+SCD.US,D,20191115,000000,9.98494,10.0123,9.90609,9.92353,41777.922110451,0
+SCD.US,D,20191118,000000,9.94459,10.0674,9.83361,10.0271,69033.738982498,0
+SCD.US,D,20191119,000000,10.0481,10.0481,9.85388,9.92353,83652.956503281,0
+SCD.US,D,20191120,000000,9.93078,9.93078,9.75029,9.88768,102697.8753425,0
+SCD.US,D,20191121,000000,9.8676,9.90786,9.75671,9.90786,48449.2085653,0
+SCD.US,D,20191122,000000,9.94459,10.0271,9.80432,9.93538,110240.9900403,0
+SCD.US,D,20191125,000000,9.95742,10.0271,9.92353,10.0198,110998.24761303,0
+SCD.US,D,20191126,000000,10.0271,10.0957,9.96467,10.0674,71286.9621636,0
+SCD.US,D,20191127,000000,10.0957,10.1379,10.0123,10.0957,60201.977031964,0
+SCD.US,D,20191129,000000,10.0829,10.1316,9.9298,10.1241,49717.123982464,0
+SCD.US,D,20191202,000000,10.0903,10.104,9.87485,9.96467,71656.861756044,0
+SCD.US,D,20191203,000000,9.88768,10.0334,9.70905,10.0271,142823.79750321,0
+SCD.US,D,20191204,000000,9.97936,10.0408,9.88219,9.97936,63759.123555158,0
+SCD.US,D,20191205,000000,10.0408,10.061,9.96467,10.0271,38202.226050172,0
+SCD.US,D,20191206,000000,10.0481,10.1663,9.98494,10.104,115569.07178041,0
+SCD.US,D,20191209,000000,10.1316,10.1462,10.0271,10.0775,70560.256769598,0
+SCD.US,D,20191210,000000,10.0756,10.1316,10.0198,10.0674,79820.840371546,0
+SCD.US,D,20191211,000000,10.0829,10.1718,10.0829,10.1718,29291.901354342,0
+SCD.US,D,20191212,000000,10.2149,10.5248,10.2012,10.3048,90987.6616962,0
+SCD.US,D,20191213,000000,10.3395,10.3606,10.1764,10.3313,81647.424199714,0
+SCD.US,D,20191216,000000,10.4212,10.5596,10.3121,10.4423,99450.61520353,0
+SCD.US,D,20191217,000000,10.5392,10.5392,10.3395,10.4762,82575.992203161,0
+SCD.US,D,20191218,000000,10.4688,10.4762,10.2974,10.3863,101608.90840073,0
+SCD.US,D,20191219,000000,10.3652,10.5843,10.3598,10.5294,113397.68479233,0
+SCD.US,D,20191220,000000,10.5925,10.8904,10.5843,10.8454,125463.61309093,0
+SCD.US,D,20191223,000000,10.8244,10.8244,10.5567,10.6566,132523.34867532,0
+SCD.US,D,20191224,000000,10.642,10.8454,10.6273,10.8244,55526.402537521,0
+SCD.US,D,20191226,000000,10.8116,10.8611,10.6759,10.7675,62041.654651016,0
+SCD.US,D,20191227,000000,10.8244,10.8445,10.5806,10.5999,76043.281701823,0
+SCD.US,D,20191230,000000,10.5843,11.399,10.4439,10.9791,441828.15035948,0
+SCD.US,D,20191231,000000,10.9526,11.1846,10.7915,10.9874,150437.83690164,0
+SCD.US,D,20200102,000000,11.037,11.06,10.8116,10.9673,178001.35785944,0
+SCD.US,D,20200103,000000,10.9526,11.06,10.7144,10.8454,121438.36354368,0
+SCD.US,D,20200106,000000,10.8033,10.8188,10.6062,10.7062,122387.66338269,0
+SCD.US,D,20200107,000000,10.7062,10.8838,10.6759,10.7675,92035.164966835,0
+SCD.US,D,20200108,000000,10.8537,10.8611,10.7255,10.7915,141786.11457575,0
+SCD.US,D,20200109,000000,10.7839,10.8537,10.7062,10.7062,61018.156663667,0
+SCD.US,D,20200110,000000,10.7062,10.8188,10.6347,10.6622,57677.057690041,0
+SCD.US,D,20200113,000000,10.6566,10.7611,10.6566,10.7062,53601.61527773,0
+SCD.US,D,20200114,000000,10.7062,11.0453,10.6685,10.8884,205368.47195399,0
+SCD.US,D,20200115,000000,10.895,11.0654,10.895,11.06,83173.941986815,0
+SCD.US,D,20200116,000000,11.0791,11.2432,11.0754,11.2093,65647.902890021,0
+SCD.US,D,20200117,000000,11.234,11.3055,11.0654,11.0654,70240.550042206,0
+SCD.US,D,20200121,000000,11.0654,11.1021,10.9673,11.0169,57683.604585482,0
+SCD.US,D,20200122,000000,11.0718,11.1021,10.9874,11.0453,31093.388749984,0
+SCD.US,D,20200123,000000,11.0654,11.0783,10.9023,10.9739,87658.565364217,0
+SCD.US,D,20200124,000000,11.037,11.1021,10.8408,10.8537,143708.71953706,0
+SCD.US,D,20200127,000000,10.7255,10.7474,10.5356,10.7172,92301.405381454,0
+SCD.US,D,20200128,000000,10.7419,10.9023,10.7419,10.8884,51752.117315518,0
+SCD.US,D,20200129,000000,10.9252,11.0232,10.9115,10.9115,77002.401883997,0
+SCD.US,D,20200130,000000,10.9115,11.0654,10.9032,11.0526,84076.322408496,0
+SCD.US,D,20200131,000000,11.06,11.06,10.9307,10.9673,88403.820295304,0
+SCD.US,D,20200203,000000,11.0169,11.0169,10.895,10.9618,57922.566269096,0
+SCD.US,D,20200204,000000,11.0453,11.0791,11.0022,11.0654,50887.927117245,0
+SCD.US,D,20200205,000000,11.0297,11.1021,10.9739,10.9739,84972.155934736,0
+SCD.US,D,20200206,000000,11.0791,11.0791,10.9536,11.0022,56550.99167411,0
+SCD.US,D,20200207,000000,10.9115,11.0169,10.9023,10.9252,120292.65684142,0
+SCD.US,D,20200210,000000,10.9454,11.2093,10.938,11.0791,94629.917860134,0
+SCD.US,D,20200211,000000,11.1442,11.1579,11.0022,11.0022,60101.591301862,0
+SCD.US,D,20200212,000000,11.0526,11.1579,10.9957,11.0297,88835.915394439,0
+SCD.US,D,20200213,000000,10.9673,11.1149,10.9673,11.0232,119597.5947754,0
+SCD.US,D,20200214,000000,11.0232,11.2176,11.0232,11.2001,106651.1090399,0
+SCD.US,D,20200218,000000,11.1928,11.2001,11.0874,11.1084,95436.277148673,0
+SCD.US,D,20200219,000000,11.1846,11.2093,11.1093,11.1846,53684.54261999,0
+SCD.US,D,20200220,000000,11.2148,11.234,10.9739,10.9874,143799.28492399,0
+SCD.US,D,20200221,000000,11.0114,11.1002,10.7968,10.8537,188722.99029406,0
+SCD.US,D,20200224,000000,10.7346,10.7346,10.5339,10.6347,81843.831062958,0
+SCD.US,D,20200225,000000,10.6759,10.7172,10.1049,10.1333,167548.1481379,0
+SCD.US,D,20200226,000000,10.126,10.2791,9.72914,9.86397,238559.04954372,0
+SCD.US,D,20200227,000000,9.73652,9.77412,9.26179,9.37637,225367.05522917,0
+SCD.US,D,20200228,000000,9.26271,9.29204,8.92362,9.17656,137058.16491776,0
+SCD.US,D,20200302,000000,9.18572,9.69527,9.09958,9.52395,164555.12577191,0
+SCD.US,D,20200303,000000,9.58159,10.1672,9.56702,9.77135,90781.434489794,0
+SCD.US,D,20200304,000000,9.84193,9.98396,9.72914,9.8913,101212.82122652,0
+SCD.US,D,20200305,000000,9.77135,9.8052,9.44052,9.50924,200585.964834,0
+SCD.US,D,20200306,000000,9.27646,9.48911,9.20038,9.28379,74798.280418705,0
+SCD.US,D,20200309,000000,9.00059,9.00059,8.21529,8.36412,115097.69530862,0
+SCD.US,D,20200310,000000,8.56262,8.71282,8.05315,8.3215,135471.63392247,0
+SCD.US,D,20200311,000000,8.24433,8.26422,7.84201,7.86996,46020.310356518,0
+SCD.US,D,20200312,000000,7.44609,7.44609,6.15167,6.28613,200857.66099482,0
+SCD.US,D,20200313,000000,6.51221,6.66068,5.76218,6.63961,206343.95937477,0
+SCD.US,D,20200316,000000,5.76292,6.32938,5.67796,5.81928,97311.962692652,0
+SCD.US,D,20200317,000000,5.784,5.87151,5.56487,5.66385,108851.95705747,0
+SCD.US,D,20200318,000000,5.31018,5.34756,3.95986,4.39802,225267.7606483,0
+SCD.US,D,20200319,000000,4.25671,4.94946,4.04692,4.7658,177012.77664778,0
+SCD.US,D,20200320,000000,5.0061,5.28892,4.76287,4.90712,313334.41582838,0
+SCD.US,D,20200323,000000,4.81089,4.97494,4.27604,4.44826,171716.33823562,0
+SCD.US,D,20200324,000000,4.5002,5.02553,4.5002,4.90712,275286.04182107,0
+SCD.US,D,20200325,000000,5.12918,5.80378,5.01078,5.58805,214946.57998485,0
+SCD.US,D,20200326,000000,5.62508,6.5651,5.62508,6.18028,339684.57883103,0
+SCD.US,D,20200327,000000,6.18028,6.36531,5.94327,6.20979,171656.32502742,0
+SCD.US,D,20200330,000000,6.30602,6.41095,5.92842,6.00257,161898.17737191,0
+SCD.US,D,20200331,000000,6.01732,6.20235,5.8915,5.96545,202651.51034578,0
+SCD.US,D,20200401,000000,5.87683,5.97307,5.48458,5.64753,196032.59905445,0
+SCD.US,D,20200402,000000,5.514,6.08404,5.514,5.76557,180990.01562847,0
+SCD.US,D,20200403,000000,5.75843,6.00964,5.49183,5.5512,131400.5561071,0
+SCD.US,D,20200406,000000,5.81011,6.08404,5.68438,6.01,129654.71732271,0
+SCD.US,D,20200407,000000,6.19503,6.56886,6.13591,6.37273,249161.74671117,0
+SCD.US,D,20200408,000000,6.43927,6.77983,6.35789,6.77983,34072.226175849,0
+SCD.US,D,20200409,000000,6.802,7.36444,6.69093,6.85378,217843.58121769,0
+SCD.US,D,20200413,000000,6.87596,6.93508,6.6244,6.83161,135961.55993132,0
+SCD.US,D,20200414,000000,6.92774,7.19434,6.81685,6.84636,93803.917885269,0
+SCD.US,D,20200415,000000,6.75014,6.96467,6.58737,6.89805,161095.0915311,0
+SCD.US,D,20200416,000000,6.87596,6.97219,6.5947,6.83884,111203.38367019,0
+SCD.US,D,20200417,000000,7.04624,7.14989,6.87596,6.95744,59446.901757716,0
+SCD.US,D,20200420,000000,6.75746,7.40192,6.69093,7.05367,166221.31066176,0
+SCD.US,D,20200421,000000,6.88319,6.9501,6.66114,6.6835,38327.7082128,0
+SCD.US,D,20200422,000000,6.87596,6.87596,6.56345,6.63915,356339.8808341,0
+SCD.US,D,20200423,000000,6.70569,6.86854,6.6835,6.72062,86453.936602988,0
+SCD.US,D,20200424,000000,6.77983,6.85378,6.72805,6.83884,144719.12373352,0
+SCD.US,D,20200427,000000,6.80915,7.09792,6.80915,7.03882,94185.820119354,0
+SCD.US,D,20200428,000000,7.17941,7.29817,7.10544,7.20901,108716.65455167,0
+SCD.US,D,20200429,000000,7.31246,7.49825,7.17162,7.48248,86952.591805779,0
+SCD.US,D,20200430,000000,7.40861,7.46048,7.09802,7.30504,105807.65067719,0
+SCD.US,D,20200501,000000,7.09792,7.40861,6.98695,7.09051,75203.096786835,0
+SCD.US,D,20200504,000000,6.9501,6.99134,6.86854,6.95744,63093.522518611,0
+SCD.US,D,20200505,000000,7.00179,7.17208,7.00179,7.07576,60603.519952375,0
+SCD.US,D,20200506,000000,7.17208,7.18656,7.05439,7.09792,46313.829502142,0
+SCD.US,D,20200507,000000,7.15713,7.29817,7.08327,7.12763,44564.717270032,0
+SCD.US,D,20200508,000000,7.16466,7.34226,7.16466,7.34226,38066.923544382,0
+SCD.US,D,20200511,000000,7.2386,7.4537,7.15713,7.38653,53184.796267958,0
+SCD.US,D,20200512,000000,7.39423,7.43839,7.14989,7.15713,73938.454817392,0
+SCD.US,D,20200513,000000,7.21267,7.21267,6.85378,6.90657,36654.976427506,0
+SCD.US,D,20200514,000000,6.82409,6.87962,6.654,6.85378,114719.06652226,0
+SCD.US,D,20200515,000000,6.70569,6.91289,6.70569,6.86854,45876.278656805,0
+SCD.US,D,20200518,000000,6.92051,7.19434,6.92051,7.16466,41278.175758418,0
+SCD.US,D,20200519,000000,7.0609,7.2386,7.0609,7.22386,85307.138751492,0
+SCD.US,D,20200520,000000,7.26847,7.43079,7.18665,7.36444,121826.8126732,0
+SCD.US,D,20200521,000000,7.30504,7.37891,7.26847,7.30504,47541.372397417,0
+SCD.US,D,20200522,000000,7.31246,7.40192,7.29817,7.40192,47876.355214172,0
+SCD.US,D,20200526,000000,7.46836,7.7412,7.46836,7.68979,98143.418413718,0
+SCD.US,D,20200527,000000,7.74936,7.83138,7.51235,7.74936,131162.68557273,0
+SCD.US,D,20200528,000000,7.77181,7.82726,7.63772,7.65368,120720.3873436,0
+SCD.US,D,20200529,000000,7.61592,7.72763,7.57202,7.71957,34030.762504721,0
+SCD.US,D,20200601,000000,7.71957,8.0824,7.71168,7.78628,119757.99371371,0
+SCD.US,D,20200602,000000,7.77896,8.01568,7.73477,7.80828,294456.44282293,0
+SCD.US,D,20200603,000000,7.88957,8.02392,7.87564,7.98635,118108.17606246,0
+SCD.US,D,20200604,000000,7.92641,8.04482,7.87564,7.87564,147241.86077696,0
+SCD.US,D,20200605,000000,8.10458,8.30336,7.89691,8.00798,348911.33680653,0
+SCD.US,D,20200608,000000,8.11989,8.24507,8.11989,8.20849,127543.34354284,0
+SCD.US,D,20200609,000000,8.22298,8.22298,8.0824,8.14123,120916.79420684,0
+SCD.US,D,20200610,000000,8.14884,8.21447,8.0758,8.13436,117775.37554419,0
+SCD.US,D,20200611,000000,8.0824,8.0824,7.63039,7.68979,154018.98870812,0
+SCD.US,D,20200612,000000,7.88957,7.88957,7.52005,7.6238,141697.73148727,0
+SCD.US,D,20200615,000000,7.46836,7.78628,7.46836,7.63039,212554.78085022,0
+SCD.US,D,20200616,000000,7.82313,7.92072,7.71168,7.80828,198472.40875564,0
+SCD.US,D,20200617,000000,7.83138,7.84943,7.71168,7.74936,140284.69322116,0
+SCD.US,D,20200618,000000,7.70509,7.80828,7.66742,7.80828,123174.38198492,0
+SCD.US,D,20200619,000000,7.95692,7.9629,7.80828,7.8454,274999.06957089,0
+SCD.US,D,20200622,000000,7.76209,7.81506,7.68511,7.74596,158610.54471106,0
+SCD.US,D,20200623,000000,7.80022,7.86812,7.75412,7.83871,135451.99323613,0
+SCD.US,D,20200624,000000,7.76209,7.77492,7.51776,7.60189,130245.02906169,0
+SCD.US,D,20200625,000000,7.56331,7.62454,7.49476,7.62454,57543.937482732,0
+SCD.US,D,20200626,000000,7.55542,7.60877,7.39568,7.42621,66568.832848787,0
+SCD.US,D,20200629,000000,7.47927,7.54764,7.42621,7.51776,71913.2818275,0
+SCD.US,D,20200630,000000,7.51776,7.67786,7.46442,7.63214,166484.27762866,0
+SCD.US,D,20200701,000000,7.73175,7.73882,7.55542,7.71562,114015.2752623,0
+SCD.US,D,20200702,000000,7.73175,7.81506,7.65532,7.67786,202755.1695236,0
+SCD.US,D,20200706,000000,7.71562,7.77823,7.59393,7.68511,123242.0332378,0
+SCD.US,D,20200707,000000,7.63214,7.78464,7.60877,7.60877,101631.82253478,0
+SCD.US,D,20200708,000000,7.58604,7.70114,7.53271,7.70114,65279.09444682,0
+SCD.US,D,20200709,000000,7.70829,7.70829,7.52565,7.53271,66335.326911373,0
+SCD.US,D,20200710,000000,7.50219,7.65532,7.47927,7.61675,67852.024355312,0
+SCD.US,D,20200713,000000,7.67786,7.76933,7.61675,7.63214,95704.699861773,0
+SCD.US,D,20200714,000000,7.63214,7.68914,7.60189,7.67786,52366.434337775,0
+SCD.US,D,20200715,000000,7.76209,7.86812,7.74596,7.76933,85912.726579827,0
+SCD.US,D,20200716,000000,7.73882,7.82229,7.73175,7.76209,98936.683911376,0
+SCD.US,D,20200717,000000,7.76933,7.82229,7.73882,7.77665,88919.933885938,0
+SCD.US,D,20200720,000000,7.77665,7.7961,7.73175,7.74596,129687.45179993,0
+SCD.US,D,20200721,000000,7.77665,7.89113,7.77665,7.83871,99615.378738807,0
+SCD.US,D,20200722,000000,7.8454,7.88206,7.80022,7.83871,61598.648059477,0
+SCD.US,D,20200723,000000,7.80755,7.85264,7.73175,7.73882,55769.728818095,0
+SCD.US,D,20200724,000000,7.73882,7.74596,7.69061,7.73175,73784.602774518,0
+SCD.US,D,20200727,000000,7.70829,7.76209,7.67786,7.72359,70323.477384465,0
+SCD.US,D,20200728,000000,7.68511,7.79206,7.68511,7.74596,87816.782004052,0
+SCD.US,D,20200729,000000,7.77665,7.8454,7.76933,7.82229,46821.213898856,0
+SCD.US,D,20200730,000000,7.75412,7.80022,7.68511,7.76209,38992.218100108,0
+SCD.US,D,20200731,000000,7.77665,7.80755,7.70829,7.77665,55480.574269431,0
+SCD.US,D,20200803,000000,7.83871,7.89113,7.80755,7.8454,40979.200866592,0
+SCD.US,D,20200804,000000,7.8454,7.92889,7.80022,7.89855,66071.268795235,0
+SCD.US,D,20200805,000000,7.89855,8.03649,7.89855,8.00468,73829.339893368,0
+SCD.US,D,20200806,000000,8.01293,8.05078,7.94548,7.99139,243363.37964851,0
+SCD.US,D,20200807,000000,7.91496,8.00972,7.91496,8.00468,69662.240944877,0
+SCD.US,D,20200810,000000,7.99139,8.12757,7.99139,8.11226,111053.89622428,0
+SCD.US,D,20200811,000000,8.12757,8.23499,8.05903,8.06653,170310.93801419,0
+SCD.US,D,20200812,000000,8.05903,8.2798,8.05903,8.2798,135330.87567046,0
+SCD.US,D,20200813,000000,8.24946,8.35705,8.21107,8.23499,85754.509939991,0
+SCD.US,D,20200814,000000,8.25735,8.34056,8.20419,8.23499,82797.495498931,0
+SCD.US,D,20200817,000000,8.23499,8.30336,8.23499,8.23499,95388.266582103,0
+SCD.US,D,20200818,000000,8.17358,8.27292,8.17358,8.24507,56600.093389921,0
+SCD.US,D,20200819,000000,8.26505,8.36054,8.25735,8.31198,102765.52659539,0
+SCD.US,D,20200820,000000,8.3249,8.7449,8.27292,8.3249,64012.270178895,0
+SCD.US,D,20200821,000000,8.27292,8.34056,8.26596,8.27292,65152.52113495,0
+SCD.US,D,20200824,000000,8.29466,8.37089,8.29466,8.35705,90370.071226221,0
+SCD.US,D,20200825,000000,8.41031,8.42451,8.34937,8.41654,125183.1877362,0
+SCD.US,D,20200826,000000,8.39437,8.41031,8.2798,8.31198,67075.12609626,0
+SCD.US,D,20200827,000000,8.2798,8.38748,8.27292,8.29466,90019.812320104,0
+SCD.US,D,20200828,000000,8.2798,8.38044,8.27641,8.37887,42139.092508971,0
+SCD.US,D,20200831,000000,8.33369,8.39437,8.31198,8.34056,86797.648613665,0
+SCD.US,D,20200901,000000,8.3249,8.36321,8.26505,8.36321,67222.431243693,0
+SCD.US,D,20200902,000000,8.38748,8.57078,8.37887,8.57078,88682.063351564,0
+SCD.US,D,20200903,000000,8.57078,8.57701,8.31903,8.37089,107086.47758675,0
+SCD.US,D,20200904,000000,8.40243,8.40243,8.08918,8.27292,34478.13369322,0
+SCD.US,D,20200908,000000,8.15818,8.15818,7.73882,7.9068,291799.49442292,0
+SCD.US,D,20200909,000000,7.9068,8.16579,7.9068,8.15058,130238.48216625,0
+SCD.US,D,20200910,000000,8.16579,8.17093,8.01293,8.02136,100309.3496556,0
+SCD.US,D,20200911,000000,8.02897,8.05903,7.92148,7.9629,116061.18008775,0
+SCD.US,D,20200914,000000,8.02897,8.16579,8.02897,8.14287,90747.608863346,0
+SCD.US,D,20200915,000000,8.17358,8.31629,8.17358,8.22729,111977.00848153,0
+SCD.US,D,20200916,000000,8.26505,8.33369,8.22729,8.26505,81072.388550106,0
+SCD.US,D,20200917,000000,8.21868,8.27292,8.14287,8.25735,59982.656034676,0
+SCD.US,D,20200918,000000,8.26505,8.26505,8.1241,8.22729,118200.92374788,0
+SCD.US,D,20200921,000000,8.15058,8.16579,7.92889,8.08918,171220.95648057,0
+SCD.US,D,20200922,000000,8.0977,8.13693,7.95692,8.00211,178120.29312662,0
+SCD.US,D,20200923,000000,8.01064,8.0615,7.76778,7.79114,79001.387292123,0
+SCD.US,D,20200924,000000,7.76778,7.83871,7.68263,7.80681,53196.7989096,0
+SCD.US,D,20200925,000000,7.75971,7.86172,7.68914,7.86172,74836.470642112,0
+SCD.US,D,20200928,000000,7.94044,8.04986,7.94044,7.94044,72798.203861338,0
+SCD.US,D,20200929,000000,7.97957,7.99294,7.91734,7.94869,103566.43013773,0
+SCD.US,D,20200930,000000,7.92394,8.1054,7.92394,8.01064,215995.17440471,0
+SCD.US,D,20201001,000000,8.0977,8.15224,7.95692,8.00211,235477.64408928,0
+SCD.US,D,20201002,000000,7.92394,8.13693,7.90103,8.13693,109073.46035324,0
+SCD.US,D,20201005,000000,8.15224,8.23151,8.13693,8.21447,46207.98802584,0
+SCD.US,D,20201006,000000,8.21447,8.27027,8.0977,8.11301,91247.355215378,0
+SCD.US,D,20201007,000000,8.15224,8.25386,8.08148,8.25386,61805.966415123,0
+SCD.US,D,20201008,000000,8.30153,8.33287,8.24598,8.33287,54993.921708282,0
+SCD.US,D,20201009,000000,8.36412,8.37089,8.24598,8.33287,91203.709245768,0
+SCD.US,D,20201012,000000,8.33287,8.42717,8.32242,8.42717,47211.845326863,0
+SCD.US,D,20201013,000000,8.39611,8.39611,8.31014,8.37182,64121.38510292,0
+SCD.US,D,20201014,000000,8.37182,8.4652,8.36412,8.41122,62206.418186292,0
+SCD.US,D,20201015,000000,8.16845,8.34056,8.07405,8.34056,67823.654475067,0
+SCD.US,D,20201016,000000,8.34056,8.37447,8.27907,8.27907,35985.010793997,0
+SCD.US,D,20201019,000000,8.29383,8.34937,8.08918,8.08918,71603.39544327,0
+SCD.US,D,20201020,000000,8.12071,8.24598,8.12071,8.15224,66445.532984639,0
+SCD.US,D,20201021,000000,8.11301,8.19906,8.11301,8.13693,59576.748517305,0
+SCD.US,D,20201022,000000,8.16845,8.2392,8.11301,8.2392,74530.948854844,0
+SCD.US,D,20201023,000000,8.27027,8.27027,8.18385,8.19237,40735.874586017,0
+SCD.US,D,20201026,000000,8.13693,8.15224,8.01064,8.04216,57056.193772343,0
+SCD.US,D,20201027,000000,8.03475,8.1054,7.99643,8.01889,18182.910939421,0
+SCD.US,D,20201028,000000,7.85346,7.88462,7.68914,7.68914,84046.861379011,0
+SCD.US,D,20201029,000000,7.68108,7.79114,7.6731,7.75165,47372.244265179,0
+SCD.US,D,20201030,000000,7.72039,7.72039,7.61042,7.6183,26736.42983369,0
+SCD.US,D,20201102,000000,7.68108,7.79857,7.66576,7.66576,99759.410438519,0
+SCD.US,D,20201103,000000,7.75165,7.86079,7.73717,7.81414,50939.211131535,0
+SCD.US,D,20201104,000000,7.86172,8.07405,7.86172,8.00211,41107.956476941,0
+SCD.US,D,20201105,000000,8.12831,8.31811,8.12831,8.25386,110717.82225829,0
+SCD.US,D,20201106,000000,8.28503,8.28503,8.19906,8.20767,38753.256416496,0
+SCD.US,D,20201109,000000,8.45897,8.63108,8.4192,8.45191,100146.76841881,0
+SCD.US,D,20201110,000000,8.43514,8.45897,8.31811,8.45191,127001.04237046,0
+SCD.US,D,20201111,000000,8.45191,8.49875,8.42717,8.4652,38351.713496085,0
+SCD.US,D,20201112,000000,8.4652,8.4652,8.36412,8.37182,66138.92004813,0
+SCD.US,D,20201113,000000,8.39611,8.52093,8.39611,8.49077,42222.019851229,0
+SCD.US,D,20201116,000000,8.52972,8.711,8.52972,8.67067,118823.96996405,0
+SCD.US,D,20201117,000000,8.60762,8.72475,8.57619,8.67067,93159.048684285,0
+SCD.US,D,20201118,000000,8.7022,8.84297,8.67783,8.711,89659.733070823,0
+SCD.US,D,20201119,000000,8.59232,8.75591,8.59232,8.73392,106541.99411587,0
+SCD.US,D,20201120,000000,8.71651,8.78981,8.69405,8.69405,32580.625164436,0
+SCD.US,D,20201123,000000,8.74949,8.8338,8.73392,8.79532,46700.09633319,0
+SCD.US,D,20201124,000000,8.88238,8.99327,8.88238,8.95387,40692.228616407,0
+SCD.US,D,20201125,000000,8.93645,8.94561,8.8897,8.9227,26629.497208147,0
+SCD.US,D,20201127,000000,8.99327,9.00059,8.93645,8.94561,10645.251987817,0
+SCD.US,D,20201130,000000,8.90621,8.94561,8.8503,8.89796,78606.391267154,0
+SCD.US,D,20201201,000000,8.98411,9.0785,8.96212,9.04001,53123.691910505,0
+SCD.US,D,20201202,000000,9.03176,9.12525,8.98411,9.10324,53775.108006929,0
+SCD.US,D,20201203,000000,9.11149,9.32137,9.0675,9.17289,48621.610145259,0
+SCD.US,D,20201204,000000,9.18115,9.3067,9.18115,9.29204,54294.495045286,0
+SCD.US,D,20201207,000000,9.26822,9.31587,9.25262,9.29204,48828.928500905,0
+SCD.US,D,20201208,000000,9.28287,9.34703,9.25997,9.29937,63207.002039596,0
+SCD.US,D,20201209,000000,9.32137,9.3452,9.1894,9.23522,74769.910538458,0
+SCD.US,D,20201210,000000,9.18115,9.25262,9.14998,9.18115,91287.727737268,0
+SCD.US,D,20201211,000000,9.14265,9.21323,9.11149,9.18115,70842.864422821,0
+SCD.US,D,20201214,000000,9.25262,9.27462,9.15732,9.18115,87969.542897686,0
+SCD.US,D,20201215,000000,9.20498,9.32137,9.19856,9.27462,105614.51726167,0
+SCD.US,D,20201216,000000,9.29937,9.38555,9.29569,9.38555,77271.915746337,0
+SCD.US,D,20201217,000000,9.4011,9.479,9.4011,9.44052,101768.21618981,0
+SCD.US,D,20201218,000000,9.41664,9.46429,9.38555,9.45606,85562.467673709,0
+SCD.US,D,20201221,000000,9.29204,9.42404,9.24897,9.42404,127668.82570547,0
+SCD.US,D,20201222,000000,9.40017,9.49735,9.24897,9.27921,126912.65928198,0
+SCD.US,D,20201223,000000,9.27188,9.39192,9.25538,9.28836,65869.406185791,0
+SCD.US,D,20201224,000000,9.28836,9.31221,9.27921,9.29753,39402.490214439,0
+SCD.US,D,20201228,000000,9.31221,9.36078,9.27188,9.27188,120710.56700044,0
+SCD.US,D,20201229,000000,9.27188,9.32778,9.25538,9.25538,91599.796419977,0
+SCD.US,D,20201230,000000,9.24897,9.3452,9.2398,9.33695,119922.75724899,0
+SCD.US,D,20201231,000000,9.40933,9.40933,9.28836,9.35161,84845.582622869,0
+SCD.US,D,20210104,000000,9.32778,9.33695,9.10416,9.12708,174278.35665172,0
+SCD.US,D,20210105,000000,9.10416,9.21598,9.09591,9.16832,84250.906286935,0
+SCD.US,D,20210106,000000,9.16832,9.31587,9.09591,9.15182,75976.721598168,0
+SCD.US,D,20210107,000000,9.17473,9.37637,9.16007,9.32778,57379.173947454,0
+SCD.US,D,20210108,000000,9.33695,9.38461,9.29753,9.36814,137483.71312146,0
+SCD.US,D,20210111,000000,9.31221,9.41664,9.28013,9.36078,84302.190301227,0
+SCD.US,D,20210112,000000,9.39285,9.44052,9.35253,9.38461,106591.09583169,0
+SCD.US,D,20210113,000000,9.41664,9.50559,9.36078,9.48087,49636.378938685,0
+SCD.US,D,20210114,000000,9.51197,9.56972,9.46429,9.53762,50964.307564062,0
+SCD.US,D,20210115,000000,9.43227,9.54586,9.42404,9.51197,86235.706754939,0
+SCD.US,D,20210119,000000,9.56056,9.60914,9.48087,9.56972,80969.820521524,0
+SCD.US,D,20210120,000000,9.60178,9.65776,9.56972,9.63202,137814.33134126,0
+SCD.US,D,20210121,000000,9.6412,9.6412,9.52938,9.56972,84022.856095725,0
+SCD.US,D,20210122,000000,9.48911,9.56056,9.4717,9.50559,60080.859466297,0
+SCD.US,D,20210125,000000,9.49735,9.60914,9.4717,9.55231,52886.912525371,0
+SCD.US,D,20210126,000000,9.58532,9.65039,9.5202,9.57796,74515.672765481,0
+SCD.US,D,20210127,000000,9.48087,9.5202,9.37637,9.37637,52081.644386072,0
+SCD.US,D,20210128,000000,9.41664,9.56972,9.33695,9.4497,62022.013964691,0
+SCD.US,D,20210129,000000,9.43227,9.49735,9.32045,9.36814,72024.579050005,0
+SCD.US,D,20210201,000000,9.457,9.59269,9.38461,9.56056,42673.75563669,0
+SCD.US,D,20210202,000000,9.59269,9.70532,9.56056,9.63202,47944.006467067,0
+SCD.US,D,20210203,000000,9.65776,9.65776,9.58532,9.60178,58571.800067042,0
+SCD.US,D,20210204,000000,9.62657,9.68063,9.60178,9.60914,58661.27430474,0
+SCD.US,D,20210205,000000,9.56972,9.7613,9.56972,9.65776,71066.550017071,0
+SCD.US,D,20210208,000000,9.72005,9.77776,9.68063,9.75394,51272.011649811,0
+SCD.US,D,20210209,000000,9.75394,9.96751,9.73556,9.85839,60850.11968067,0
+SCD.US,D,20210210,000000,9.85839,9.93078,9.84193,9.93078,61319.313853975,0
+SCD.US,D,20210211,000000,9.93812,9.93812,9.76857,9.84193,75916.708389954,0
+SCD.US,D,20210212,000000,9.85016,9.88307,9.76857,9.85839,34384.294858559,0
+SCD.US,D,20210216,000000,9.91432,9.97838,9.88964,9.93078,55157.594094318,0
+SCD.US,D,20210217,000000,9.93812,9.94723,9.72914,9.91432,48700.172890555,0
+SCD.US,D,20210218,000000,9.91432,9.97015,9.80344,9.84193,32690.831237701,0
+SCD.US,D,20210219,000000,9.85839,9.93812,9.84193,9.88307,50452.558570387,0
+SCD.US,D,20210222,000000,9.88307,9.93812,9.81803,9.88964,61699.033789579,0
+SCD.US,D,20210223,000000,9.93078,10.1095,9.66685,9.85016,59470.907041001,0
+SCD.US,D,20210224,000000,9.85016,9.98583,9.85016,9.98583,81641.968453513,0
+SCD.US,D,20210225,000000,9.97015,10.0261,9.79431,9.83459,58464.867441496,0
+SCD.US,D,20210226,000000,9.88307,9.90609,9.65039,9.77776,53984.608661056,0
+SCD.US,D,20210301,000000,9.85016,10.0106,9.85016,9.97015,73517.271210659,0
+SCD.US,D,20210302,000000,9.97838,10.0829,9.94723,10.0471,40750.059526141,0
+SCD.US,D,20210303,000000,10.0591,10.0994,9.94723,9.95468,35807.153467837,0
+SCD.US,D,20210304,000000,9.95468,10.0829,9.75394,9.83459,62889.477610685,0
+SCD.US,D,20210305,000000,9.92255,9.97113,9.67326,9.88307,32469.327941932,0
+SCD.US,D,20210308,000000,9.89884,9.9629,9.84193,9.86662,31416.368925096,0
+SCD.US,D,20210309,000000,9.95468,10.0747,9.93812,9.98583,40228.490189304,0
+SCD.US,D,20210310,000000,10.0591,10.1563,9.98583,10.1472,48396.833401768,0
+SCD.US,D,20210311,000000,10.2039,10.2827,10.1636,10.1636,35382.696413383,0
+SCD.US,D,20210312,000000,10.1636,10.2599,10.1398,10.2524,20490.691582536,0
+SCD.US,D,20210315,000000,10.2754,10.3313,10.2433,10.2919,66901.633367061,0
+SCD.US,D,20210316,000000,10.3313,10.3313,10.2599,10.3313,47071.087074873,0
+SCD.US,D,20210317,000000,10.2919,10.3313,9.8052,10.3313,45243.412097464,0
+SCD.US,D,20210318,000000,10.2754,10.3313,9.97015,10.1151,49677.842609814,0
+SCD.US,D,20210319,000000,10.1398,10.1864,10.0664,10.1864,47143.102924729,0
+SCD.US,D,20210322,000000,10.1398,10.3313,10.1398,10.323,87780.774079124,0
+SCD.US,D,20210323,000000,10.2507,10.2781,10.1187,10.1847,66242.579225955,0
+SCD.US,D,20210324,000000,10.2012,10.2589,10.1105,10.2168,43791.092458699,0
+SCD.US,D,20210325,000000,10.2168,10.2168,9.96388,10.1105,72211.165570087,0
+SCD.US,D,20210326,000000,10.1756,10.2662,10.1517,10.2662,40275.409606634,0
+SCD.US,D,20210329,000000,10.2662,10.3404,10.1756,10.2662,48120.772643987,0
+SCD.US,D,20210330,000000,10.3404,10.3404,10.1847,10.2745,44842.960326295,0
+SCD.US,D,20210331,000000,10.3157,10.4138,10.3002,10.4074,60366.740567241,0
+SCD.US,D,20210401,000000,10.4962,10.5119,10.3982,10.4788,75667.926363179,0
+SCD.US,D,20210405,000000,10.5458,10.6181,10.4605,10.6181,82768.034469444,0
+SCD.US,D,20210406,000000,10.6676,10.6933,10.554,10.6099,64883.00727261,0
+SCD.US,D,20210407,000000,10.6099,11.0196,10.5458,10.554,93136.13455024,0
+SCD.US,D,20210408,000000,10.6263,10.7162,10.5861,10.6842,67870.573892397,0
+SCD.US,D,20210409,000000,10.7428,10.7923,10.5861,10.7162,59856.082722808,0
+SCD.US,D,20210412,000000,10.7501,10.7987,10.6521,10.6842,58881.68645127,0
+SCD.US,D,20210413,000000,10.7337,10.8069,10.6603,10.7648,82377.403041438,0
+SCD.US,D,20210414,000000,10.8326,10.8822,10.6842,10.8234,100641.05902464,0
+SCD.US,D,20210415,000000,10.8822,10.9709,10.752,10.8565,114448.46151067,0
+SCD.US,D,20210416,000000,10.8822,10.9361,10.8142,10.9059,71303.329402205,0
+SCD.US,D,20210419,000000,10.9133,10.9223,10.8142,10.8326,83337.614372852,0
+SCD.US,D,20210420,000000,10.8638,10.8638,10.7162,10.7584,53224.077640606,0
+SCD.US,D,20210421,000000,10.7648,10.8967,10.7501,10.8638,53499.047249148,0
+SCD.US,D,20210422,000000,11.0902,11.1149,10.9893,11.0232,87004.966969312,0
+SCD.US,D,20210423,000000,11.0489,11.1579,11.0077,11.1076,48866.027575072,0
+SCD.US,D,20210426,000000,11.1076,11.2587,11.0361,11.1736,68912.621416831,0
+SCD.US,D,20210427,000000,11.1909,11.2323,11.1231,11.1644,36444.38462414,0
+SCD.US,D,20210428,000000,11.1991,11.2587,11.1644,11.2496,41390.564130163,0
+SCD.US,D,20210429,000000,11.2817,11.323,11.1736,11.3,57495.926916161,0
+SCD.US,D,20210430,000000,11.3155,11.3155,11.1909,11.2323,34994.247283855,0
+SCD.US,D,20210503,000000,11.2587,11.3155,11.2084,11.2817,46880.135957829,0
+SCD.US,D,20210504,000000,11.2587,11.3155,11.1946,11.2496,67479.94246439,0
+SCD.US,D,20210505,000000,11.3155,11.3504,11.2587,11.2817,45447.457005389,0
+SCD.US,D,20210506,000000,11.323,11.323,11.1818,11.2908,57902.925582772,0
+SCD.US,D,20210507,000000,11.3155,11.4236,11.2405,11.3734,48489.58108719,0
+SCD.US,D,20210510,000000,11.4329,11.5291,11.3651,11.3917,80855.249851297,0
+SCD.US,D,20210511,000000,11.3,11.3,10.873,11.1314,125397.05298729,0
+SCD.US,D,20210512,000000,11.0993,11.2084,10.8884,10.9233,52336.973308288,0
+SCD.US,D,20210513,000000,10.9069,11.081,10.9069,11.015,63744.938615036,0
+SCD.US,D,20210514,000000,11.1488,11.2826,11.1488,11.2323,59203.575477142,0
+SCD.US,D,20210517,000000,11.2323,11.332,11.1736,11.332,34175.885353672,0
+SCD.US,D,20210518,000000,11.3999,11.3999,11.3,11.3155,54510.542594855,0
+SCD.US,D,20210519,000000,11.3,11.3155,11.1377,11.3,51825.224314614,0
+SCD.US,D,20210520,000000,11.5291,11.6821,11.5117,11.6739,41113.412223142,0
+SCD.US,D,20210521,000000,11.717,11.8021,11.3751,11.6996,45249.958992905,0
+SCD.US,D,20210524,000000,11.7335,11.8958,11.7335,11.8701,67015.112888047,0
+SCD.US,D,20210525,000000,11.9122,11.9297,11.8362,11.8444,66662.671683447,0
+SCD.US,D,20210526,000000,11.8537,11.9205,11.8316,11.9049,31898.656889284,0
+SCD.US,D,20210527,000000,11.9205,11.9562,11.827,11.8444,33611.761196466,0
+SCD.US,D,20210528,000000,11.9297,11.9983,11.9297,11.9983,34112.598697738,0
+SCD.US,D,20210601,000000,12.0744,12.134,12.0057,12.0827,74739.358359732,0
+SCD.US,D,20210602,000000,12.0918,12.1853,12.0744,12.1514,52869.454137527,0
+SCD.US,D,20210603,000000,12.1514,12.1597,12.0498,12.0918,41832.479572463,0
+SCD.US,D,20210604,000000,12.1431,12.2541,12.0918,12.2541,76377.173369337,0
+SCD.US,D,20210607,000000,12.2623,12.3558,12.2367,12.3044,65420.943848051,0
+SCD.US,D,20210608,000000,12.3805,12.5437,12.3412,12.5345,70800.309602452,0
+SCD.US,D,20210609,000000,12.6197,12.6197,12.4979,12.5602,66074.542242956,0
+SCD.US,D,20210610,000000,12.6464,12.6464,12.5217,12.6197,35400.154801225,0
+SCD.US,D,20210611,000000,12.6197,12.7306,12.6197,12.6619,96261.185974297,0
+SCD.US,D,20210614,000000,12.7306,12.7818,12.3301,12.6105,89333.47944799,0
+SCD.US,D,20210615,000000,12.5949,12.6454,12.5602,12.5857,41304.363340184,0
+SCD.US,D,20210616,000000,12.6464,12.6619,12.5602,12.5767,64476.008605999,0
+SCD.US,D,20210617,000000,12.5949,12.6464,12.4364,12.4924,53439.034040934,0
+SCD.US,D,20210618,000000,12.4666,12.4666,12.134,12.1935,85646.486165207,0
+SCD.US,D,20210621,000000,12.2275,12.4584,12.2275,12.3896,69541.123379211,0
+SCD.US,D,20210622,000000,12.4327,12.6326,12.2421,12.3034,52141.657594285,0
+SCD.US,D,20210623,000000,12.3034,12.6711,12.2421,12.2687,71007.627958099,0
+SCD.US,D,20210624,000000,12.2687,12.4904,12.2659,12.4419,57515.567602485,0
+SCD.US,D,20210625,000000,12.4758,12.4758,12.3291,12.3989,40500.186350124,0
+SCD.US,D,20210628,000000,12.3732,12.4419,12.2769,12.3896,75847.96598782,0
+SCD.US,D,20210629,000000,12.4419,12.5115,12.364,12.4593,50141.581036917,0
+SCD.US,D,20210630,000000,12.4327,12.528,12.3896,12.5115,105821.83561731,0
+SCD.US,D,20210701,000000,12.5986,12.6151,12.4244,12.4511,56592.455345237,0
+SCD.US,D,20210702,000000,12.5115,12.6849,12.4419,12.6803,82167.902387311,0
+SCD.US,D,20210706,000000,12.7104,12.7627,12.4685,12.528,109699.78001714,0
+SCD.US,D,20210707,000000,12.5986,12.6326,12.528,12.5896,52981.842509273,0
+SCD.US,D,20210708,000000,12.4758,12.5033,12.2421,12.4419,71893.641141176,0
+SCD.US,D,20210709,000000,12.4942,12.694,12.4071,12.6243,46713.190124073,0
+SCD.US,D,20210712,000000,12.6674,12.7535,12.5556,12.5638,85316.959094654,0
+SCD.US,D,20210713,000000,12.5896,12.7371,12.5896,12.6418,43792.18360794,0
+SCD.US,D,20210714,000000,12.6766,12.694,12.4419,12.528,127338.20748569,0
+SCD.US,D,20210715,000000,12.4942,12.528,12.364,12.4162,79193.429558406,0
+SCD.US,D,20210716,000000,12.4419,12.4419,12.2943,12.3209,43433.1955079,0
+SCD.US,D,20210719,000000,12.2338,12.2943,11.8435,12.0433,131514.03562809,0
+SCD.US,D,20210720,000000,12.0515,12.3044,12.0479,12.2687,45546.751586251,0
+SCD.US,D,20210721,000000,12.3291,12.4942,12.3228,12.4162,131781.36719195,0
+SCD.US,D,20210722,000000,12.485,12.5033,12.1817,12.3896,50060.83599314,0
+SCD.US,D,20210723,000000,12.3548,12.4511,12.3548,12.4244,93308.536130198,0
+SCD.US,D,20210726,000000,12.4244,12.4758,12.3291,12.3989,55789.36950442,0
+SCD.US,D,20210727,000000,12.3732,12.3896,12.2338,12.3117,31267.972628424,0
+SCD.US,D,20210728,000000,12.364,12.3989,12.2769,12.3896,60678.809249951,0
+SCD.US,D,20210729,000000,12.4071,12.4942,12.3805,12.4327,41940.503347247,0
+SCD.US,D,20210730,000000,12.4327,12.4685,12.3117,12.3732,70691.194678428,0
+SCD.US,D,20210802,000000,12.4511,12.485,12.364,12.3896,32627.544581766,0
+SCD.US,D,20210803,000000,12.4419,12.4511,12.3209,12.4162,57946.571552382,0
+SCD.US,D,20210804,000000,12.3732,12.4071,12.3117,12.3373,100606.14224895,0
+SCD.US,D,20210805,000000,12.3291,12.3732,12.2943,12.364,29549.412575039,0
+SCD.US,D,20210806,000000,12.3896,12.4162,12.3373,12.3989,36383.280266684,0
+SCD.US,D,20210809,000000,12.3989,12.5804,12.3668,12.5638,90484.641896448,0
+SCD.US,D,20210810,000000,12.5804,12.5804,12.4511,12.485,64447.638725752,0
+SCD.US,D,20210811,000000,12.5896,12.6069,12.5547,12.5986,45352.527021488,0
+SCD.US,D,20210812,000000,12.6069,12.6151,12.5547,12.5638,42585.37254823,0
+SCD.US,D,20210813,000000,12.5896,12.6418,12.5721,12.5896,32647.185268091,0
+SCD.US,D,20210816,000000,12.5464,12.5941,12.4593,12.5115,101616.54644541,0
+SCD.US,D,20210817,000000,12.5033,12.5107,12.3989,12.4244,44014.77805295,0
+SCD.US,D,20210818,000000,12.3989,12.6151,12.2769,12.2852,65121.968956223,0
+SCD.US,D,20210819,000000,12.199,12.2421,12.1643,12.1643,97830.258581769,0
+SCD.US,D,20210820,000000,12.1386,12.2852,12.1386,12.2074,63933.707433599,0
+SCD.US,D,20210823,000000,12.3117,12.3896,12.2943,12.3732,81523.033186327,0
+SCD.US,D,20210824,000000,12.4162,12.4933,12.3896,12.4685,50780.994491702,0
+SCD.US,D,20210825,000000,12.5033,12.5547,12.485,12.528,57564.669318296,0
+SCD.US,D,20210826,000000,12.5547,12.5547,12.4327,12.485,33319.333200082,0
+SCD.US,D,20210827,000000,12.5464,12.6766,12.4685,12.6582,38946.389832018,0
+SCD.US,D,20210830,000000,12.7022,12.7022,12.6243,12.6243,28909.999120256,0
+SCD.US,D,20210831,000000,12.6582,12.6849,12.6326,12.6509,45582.759511179,0
+SCD.US,D,20210901,000000,12.6326,12.7535,12.6243,12.7104,40113.919519078,0
+SCD.US,D,20210902,000000,12.7719,12.8673,12.7719,12.7975,39942.609088361,0
+SCD.US,D,20210903,000000,12.7893,12.8324,12.7893,12.8149,15128.784215978,0
+SCD.US,D,20210907,000000,12.8149,12.8249,12.7196,12.7371,30387.415191547,0
+SCD.US,D,20210908,000000,12.7104,12.7104,12.6509,12.6509,25739.119428108,0
+SCD.US,D,20210909,000000,12.6582,12.7279,12.5804,12.6509,35801.697721636,0
+SCD.US,D,20210910,000000,12.7627,12.7627,12.6142,12.6142,29844.022869905,0
+SCD.US,D,20210913,000000,12.694,12.694,12.6023,12.6069,36875.388574035,0
+SCD.US,D,20210914,000000,12.6509,12.7371,12.4942,12.5373,26591.306984738,0
+SCD.US,D,20210915,000000,12.5804,12.6849,12.5758,12.6849,30349.224968138,0
+SCD.US,D,20210916,000000,12.6849,12.7022,12.5373,12.5638,59700.048381453,0
+SCD.US,D,20210917,000000,12.5804,12.6509,12.1734,12.3989,44371.583854508,0
+SCD.US,D,20210920,000000,12.2338,12.4887,11.9727,12.0515,79293.815288509,0
+SCD.US,D,20210921,000000,12.1294,12.2247,11.9855,12.1212,47004.526971218,0
+SCD.US,D,20210922,000000,12.2358,12.3064,12.069,12.2623,33137.11127696,0
+SCD.US,D,20210923,000000,12.289,12.7224,12.2458,12.4392,38843.821803435,0
+SCD.US,D,20210924,000000,12.4392,12.4704,12.2797,12.2797,40367.066142815,0
+SCD.US,D,20210927,000000,12.289,12.4529,12.289,12.3511,34849.124434903,0
+SCD.US,D,20210928,000000,12.2797,12.2843,12.068,12.1121,41058.85476113,0
+SCD.US,D,20210929,000000,12.1734,12.2183,12.1121,12.1294,23638.65714064,0
+SCD.US,D,20210930,000000,12.2358,12.245,12.0854,12.1651,70356.211861673,0
+SCD.US,D,20211001,000000,12.2715,12.2715,12.1559,12.245,93592.234932661,0
+SCD.US,D,20211004,000000,12.245,12.2715,12.1121,12.1651,95621.772519515,0
+SCD.US,D,20211005,000000,12.2541,12.3265,12.2009,12.289,40601.663229467,0
+SCD.US,D,20211006,000000,12.2623,12.3419,12.0946,12.1917,46977.248240212,0
+SCD.US,D,20211007,000000,12.289,12.4658,12.289,12.3511,59373.79475862,0
+SCD.US,D,20211008,000000,12.386,12.4832,12.386,12.4392,19005.637466564,0
+SCD.US,D,20211011,000000,12.5015,12.6865,12.4392,12.5015,50785.359088661,0
+SCD.US,D,20211012,000000,12.5721,12.5986,12.43,12.4484,24302.075878707,0
+SCD.US,D,20211013,000000,12.4924,12.5896,12.4566,12.5537,45188.854635451,0
+SCD.US,D,20211014,000000,12.6774,12.7489,12.616,12.7132,46700.09633319,0
+SCD.US,D,20211015,000000,12.8196,12.837,12.704,12.704,34792.384674411,0
+SCD.US,D,20211018,000000,12.704,12.8196,12.704,12.7664,35742.775662663,0
+SCD.US,D,20211019,000000,12.8462,12.8462,12.7664,12.8196,62774.906940458,0
+SCD.US,D,20211020,000000,12.8635,12.9286,12.8012,12.8992,40113.919519078,0
+SCD.US,D,20211021,000000,12.9258,12.9872,12.8635,12.9258,32176.899945547,0
+SCD.US,D,20211022,000000,12.9514,13.0312,12.9277,13.0138,25400.863163633,0
+SCD.US,D,20211025,000000,13.067,13.1202,13.0138,13.1017,77230.452075208,0
+SCD.US,D,20211026,000000,13.111,13.1907,13.111,13.1376,61086.899065802,0
+SCD.US,D,20211027,000000,13.1641,13.1907,12.9166,12.9341,67844.386310632,0
+SCD.US,D,20211028,000000,12.9606,13.0935,12.9606,13.0935,40280.865352836,0
+SCD.US,D,20211029,000000,13.0761,13.1294,12.9432,13.0312,48735.089666244,0
+SCD.US,D,20211101,000000,13.0312,13.0843,12.9872,13.067,41366.558846878,0
+SCD.US,D,20211102,000000,13.0843,13.1202,13.0403,13.0495,47828.344647601,0
+SCD.US,D,20211103,000000,13.067,13.1549,13.0578,13.1376,31956.487799017,0
+SCD.US,D,20211104,000000,13.1467,13.1641,13.0843,13.1017,39490.8733029,0
+SCD.US,D,20211105,000000,13.1816,13.2172,13.067,13.1467,57432.640260226,0
+SCD.US,D,20211108,000000,13.1549,13.2036,13.1376,13.1733,36725.901128123,0
+SCD.US,D,20211109,000000,13.2346,13.2346,13.1294,13.2081,50820.275864349,0
+SCD.US,D,20211110,000000,13.1733,13.2795,13.1549,13.2081,67330.455018478,0
+SCD.US,D,20211111,000000,13.2172,13.2612,12.9965,13.1733,43480.11492523,0
+SCD.US,D,20211112,000000,13.2081,13.297,13.1733,13.2172,23390.966263104,0
+SCD.US,D,20211115,000000,13.2878,13.3144,13.1907,13.2172,35383.787562622,0
+SCD.US,D,20211116,000000,13.2438,13.3052,13.2081,13.2172,52234.405279705,0
+SCD.US,D,20211117,000000,13.2438,13.3318,13.0578,13.1467,75037.242102318,0
+SCD.US,D,20211118,000000,13.1549,13.1549,13.0495,13.0935,62122.399694793,0
+SCD.US,D,20211119,000000,13.0935,13.0935,12.979,13.0403,44094.431947487,0
+SCD.US,D,20211122,000000,13.0403,13.2612,13.0312,13.1202,54035.892675348,0
+SCD.US,D,20211123,000000,13.1549,13.1549,13.0797,13.1294,65381.662475402,0
+SCD.US,D,20211124,000000,13.067,13.1816,13.0523,13.1641,34917.866837038,0
+SCD.US,D,20211126,000000,12.9965,13.1017,12.6519,12.793,98998.87941807,0
+SCD.US,D,20211129,000000,12.8196,12.9258,12.7802,12.8544,34198.799487718,0
+SCD.US,D,20211130,000000,12.7489,12.8855,12.616,12.616,63421.958439923,0
+SCD.US,D,20211201,000000,12.7306,12.9258,12.4924,12.5189,49809.871667883,0
+SCD.US,D,20211202,000000,12.5097,12.616,12.3238,12.616,48811.470113061,0
+SCD.US,D,20211203,000000,12.6601,12.6601,12.3328,12.4218,36686.619755473,0
+SCD.US,D,20211206,000000,12.4832,12.6949,12.4658,12.6427,77250.092761532,0
+SCD.US,D,20211207,000000,12.8462,12.979,12.7884,12.8635,67326.090421516,0
+SCD.US,D,20211208,000000,12.9432,13.0047,12.8946,12.9029,50019.37232201,0
+SCD.US,D,20211209,000000,12.9075,12.9258,12.7664,12.8242,63322.663859061,0
+SCD.US,D,20211210,000000,12.8726,12.9258,12.7489,12.8278,49127.903392731,0
+SCD.US,D,20211213,000000,12.8635,12.9166,12.7664,12.7664,38386.630271773,0
+SCD.US,D,20211214,000000,12.6865,12.6865,12.6042,12.6601,29288.62790662,0
+SCD.US,D,20211215,000000,12.6601,12.9258,12.5804,12.9258,32921.063727391,0
+SCD.US,D,20211216,000000,13.023,13.067,12.8809,12.9698,28637.211810195,0
+SCD.US,D,20211217,000000,12.9514,12.9955,12.7306,12.7838,26212.678198374,0
+SCD.US,D,20211220,000000,12.704,12.7224,12.5721,12.6865,39729.834986512,0
+SCD.US,D,20211221,000000,12.8012,13.0843,12.793,12.9258,30390.688639266,0
+SCD.US,D,20211222,000000,12.9258,13.0789,12.8719,12.9616,30278.300267523,0
+SCD.US,D,20211223,000000,13.0872,13.242,12.989,13.1146,26125.386259155,0
+SCD.US,D,20211227,000000,13.1953,13.3575,13.1503,13.2227,21360.337527011,0
+SCD.US,D,20211228,000000,13.3124,13.4473,12.9277,13.2851,37171.090018142,0
+SCD.US,D,20211229,000000,13.2943,13.4116,13.2135,13.2677,47088.545462715,0
+SCD.US,D,20211230,000000,13.2769,13.5647,13.1779,13.4922,69179.95298069,0
+SCD.US,D,20211231,000000,13.5829,13.8973,13.4546,13.6819,73121.184036449,0
+SCD.US,D,20220103,000000,13.6819,13.7177,12.5748,13.6186,73224.843214274,0
+SCD.US,D,20220104,000000,13.636,13.7533,13.5555,13.636,66203.297853304,0
+SCD.US,D,20220105,000000,13.5911,13.6003,13.2943,13.3035,48629.24818994,0
+SCD.US,D,20220106,000000,13.2943,13.4747,13.2769,13.3758,35752.596005824,0
+SCD.US,D,20220107,000000,13.4656,13.5014,13.3391,13.4656,46971.792494009,0
+SCD.US,D,20220110,000000,13.4656,13.7268,13.0513,13.3483,66826.344069484,0
+SCD.US,D,20220111,000000,13.3933,13.6095,13.3309,13.5197,70093.244894774,0
+SCD.US,D,20220112,000000,13.5738,13.6901,13.4922,13.5197,24340.266102116,0
+SCD.US,D,20220113,000000,13.6003,13.7086,13.4207,13.4207,23291.671682242,0
+SCD.US,D,20220114,000000,13.3483,13.4025,13.132,13.3035,133471.55736508,0
+SCD.US,D,20220118,000000,13.1862,13.3391,13.1054,13.1503,67119.863215109,0
+SCD.US,D,20220119,000000,13.1862,13.2769,13.1146,13.2309,52568.29694722,0
+SCD.US,D,20220120,000000,13.1862,13.2677,12.9616,13.0331,40430.352798749,0
+SCD.US,D,20220121,000000,12.9616,12.979,12.5052,12.5566,100275.52402915,0
+SCD.US,D,20220124,000000,12.2055,12.4126,11.7014,12.3942,156547.18149776,0
+SCD.US,D,20220125,000000,12.1605,12.5968,12.0974,12.3851,87491.619530459,0
+SCD.US,D,20220126,000000,12.4933,12.835,12.4126,12.5025,59156.656059811,0
+SCD.US,D,20220127,000000,12.6197,12.8268,12.43,12.5566,38990.035801628,0
+SCD.US,D,20220128,000000,12.5748,12.6911,12.376,12.6911,40662.767586921,0
+SCD.US,D,20220131,000000,12.6911,12.979,12.6911,12.9258,23240.38766795,0
+SCD.US,D,20220201,000000,13.0064,13.0963,12.9258,13.0963,80305.310634215,0
+SCD.US,D,20220202,000000,13.2135,13.3216,13.1595,13.3124,45682.054092043,0
+SCD.US,D,20220203,000000,13.2227,13.2402,13.0605,13.132,66673.583175849,0
+SCD.US,D,20220204,000000,13.1146,13.2769,12.9882,13.1595,65862.859290349,0
+SCD.US,D,20220207,000000,13.132,13.1779,12.9882,13.0249,42100.902285562,0
+SCD.US,D,20220208,000000,12.979,13.1054,12.8983,13.0423,60383.107805845,0
+SCD.US,D,20220209,000000,13.1412,13.3309,13.1146,13.3216,58631.813275254,0
+SCD.US,D,20220210,000000,13.2135,13.2494,12.9616,13.0249,59577.839666546,0
+SCD.US,D,20220211,000000,13.0789,13.1595,12.7453,12.8442,79879.762430519,0
+SCD.US,D,20220214,000000,12.7545,13.0156,12.5207,12.6737,55418.378762737,0
+SCD.US,D,20220215,000000,12.7811,12.9075,12.7545,12.8534,54680.761876331,0
+SCD.US,D,20220216,000000,12.8177,13.1238,12.7901,12.9616,54374.148939823,0
+SCD.US,D,20220217,000000,12.9616,13.0056,12.682,12.7269,30920.987170025,0
+SCD.US,D,20220218,000000,12.7637,12.8442,12.6151,12.7545,43325.171733117,0
+SCD.US,D,20220222,000000,12.7269,12.7269,12.3677,12.4575,41732.093842361,0
+SCD.US,D,20220223,000000,12.5748,12.5748,12.2952,12.3586,54868.439545653,0
+SCD.US,D,20220224,000000,12.2055,12.3631,11.9415,12.3586,55345.27176364,0
+SCD.US,D,20220225,000000,12.3942,12.7727,12.3942,12.7187,50007.369680368,0
+SCD.US,D,20220228,000000,12.6911,12.8627,12.6197,12.8627,21336.332243724,0
+SCD.US,D,20220301,000000,12.835,12.9166,12.5922,12.7269,31860.466665875,0
+SCD.US,D,20220302,000000,12.7727,13.0513,12.7727,13.0156,53500.138398388,0
+SCD.US,D,20220303,000000,13.0963,13.1412,12.9075,12.9341,28204.025561819,0
+SCD.US,D,20220304,000000,12.9341,12.9341,12.7939,12.8627,15636.168612692,0
+SCD.US,D,20220307,000000,12.9258,12.9258,12.5115,12.5748,34890.588106032,0
+SCD.US,D,20220308,000000,12.5115,12.7049,12.431,12.6105,36286.167984303,0
+SCD.US,D,20220309,000000,12.7269,12.8442,12.6289,12.7003,32122.342483533,0
+SCD.US,D,20220310,000000,12.6197,12.7003,12.4034,12.6372,22824.659807418,0
+SCD.US,D,20220311,000000,12.7727,12.7947,12.5427,12.5748,21124.649291117,0
+SCD.US,D,20220314,000000,12.6014,12.6555,12.0167,12.1514,64198.856698978,0
+SCD.US,D,20220315,000000,12.1422,12.3677,11.9983,12.3494,32832.680638933,0
+SCD.US,D,20220316,000000,12.4575,12.7187,12.3494,12.7096,52671.956125042,0
+SCD.US,D,20220317,000000,12.6464,12.9341,12.6197,12.9075,48268.07779142,0
+SCD.US,D,20220318,000000,12.9075,13.0605,12.7545,13.0064,49575.274581232,0
+SCD.US,D,20220321,000000,13.0064,13.1862,12.835,12.9524,50096.843918067,0
+SCD.US,D,20220322,000000,13.0331,13.1503,13.0064,13.1054,54753.868875428,0
+SCD.US,D,20220323,000000,13.1054,13.1054,12.8887,12.8946,74909.57764121,0
+SCD.US,D,20220324,000000,12.9497,13.1421,12.9038,13.1238,48263.713194458,0
+SCD.US,D,20220325,000000,13.0963,13.1595,13.0321,13.1054,25949.711231476,0
+SCD.US,D,20220328,000000,13.1238,13.2338,12.9962,13.1878,47407.161040868,0
+SCD.US,D,20220329,000000,13.2887,13.472,13.2749,13.4262,55276.529361505,0
+SCD.US,D,20220330,000000,13.4537,13.5178,13.3536,13.417,40231.763637025,0
+SCD.US,D,20220331,000000,13.362,13.5178,13.2887,13.3987,78233.218226992,0
+SCD.US,D,20220401,000000,13.5086,13.5752,13.3529,13.5086,49459.612761766,0
+SCD.US,D,20220404,000000,13.6003,13.6462,13.4537,13.5637,58629.630976774,0
+SCD.US,D,20220405,000000,13.5637,13.6554,13.2155,13.2429,74218.880172135,0
+SCD.US,D,20220406,000000,13.2429,13.2429,12.9588,13.1054,39509.422839984,0
+SCD.US,D,20220407,000000,13.1054,13.2063,12.9863,13.1696,35118.638297243,0
+SCD.US,D,20220408,000000,13.0687,13.207,13.0619,13.1054,16374.876648338,0
+SCD.US,D,20220411,000000,13.1054,13.1054,12.9405,12.9772,37462.426865286,0
+SCD.US,D,20220412,000000,13.0687,13.1971,12.8305,12.9405,93754.816169457,0
+SCD.US,D,20220413,000000,12.9405,13.2155,12.9221,13.1696,62382.093213971,0
+SCD.US,D,20220414,000000,13.1878,13.1878,12.9588,12.9588,52490.825351163,0
+SCD.US,D,20220418,000000,12.9313,13.0963,12.8946,12.9679,64910.286003616,0
+SCD.US,D,20220419,000000,13.0047,13.2704,12.9863,13.1696,79254.533915859,0
+SCD.US,D,20220420,000000,13.2979,13.582,13.2043,13.3072,64987.757599674,0
+SCD.US,D,20220421,000000,13.4812,13.5197,13.0776,13.1513,69311.982038759,0
+SCD.US,D,20220422,000000,13.1238,13.2063,12.913,12.9588,45751.887643418,0
+SCD.US,D,20220425,000000,12.9313,12.9313,12.3814,12.638,82585.812546324,0
+SCD.US,D,20220426,000000,12.528,12.6931,12.3449,12.3449,34669.084810262,0
+SCD.US,D,20220427,000000,12.3722,12.5739,12.3449,12.3631,50672.970716917,0
+SCD.US,D,20220428,000000,12.7297,12.7297,12.3905,12.7114,49759.678802832,0
+SCD.US,D,20220429,000000,12.6105,12.6931,12.134,12.189,55510.035298916,0
+SCD.US,D,20220502,000000,12.1157,12.4089,11.9598,12.2532,76899.833855414,0
+SCD.US,D,20220503,000000,12.3631,12.5189,12.2842,12.4914,37216.918286232,0
+SCD.US,D,20220504,000000,12.528,12.9267,12.4593,12.8396,104247.30726364,0
+SCD.US,D,20220505,000000,12.7939,12.7939,12.244,12.4181,53225.168789847,0
+SCD.US,D,20220506,000000,12.354,12.5463,12.2074,12.4274,35524.545814615,0
+SCD.US,D,20220509,000000,12.2256,12.3357,11.9786,12.1981,29813.470691177,0
+SCD.US,D,20220510,000000,12.2532,12.2532,11.9232,12.0698,35034.619805744,0
+SCD.US,D,20220511,000000,12.0698,12.3722,11.8316,11.8316,75761.76519784,0
+SCD.US,D,20220512,000000,11.7583,11.8408,11.355,11.5384,51256.735560447,0
+SCD.US,D,20220513,000000,11.5933,12.0194,11.5933,11.9323,44825.501938451,0
+SCD.US,D,20220516,000000,12.0835,12.2074,11.9598,12.0423,32998.535323449,0
+SCD.US,D,20220517,000000,12.2989,12.4914,12.189,12.4181,41417.84286117,0
+SCD.US,D,20220518,000000,12.4274,12.4274,11.8774,11.9598,28223.666248143,0
+SCD.US,D,20220519,000000,11.8224,12.1386,11.8041,12.0057,35949.002869069,0
+SCD.US,D,20220520,000000,12.0882,12.2164,11.7124,11.8498,60404.93079065,0
+SCD.US,D,20220523,000000,11.9875,12.244,11.8539,12.1615,50066.291739341,0
+SCD.US,D,20220524,000000,12.1065,12.1752,12.0423,12.0974,23844.884347044,0
+SCD.US,D,20220525,000000,12.0974,12.3173,12.0974,12.2806,34174.794204433,0
+SCD.US,D,20220526,000000,12.3265,12.6931,12.3265,12.4914,29929.132510644,0
+SCD.US,D,20220527,000000,12.6564,12.7848,12.6564,12.7114,18147.994163732,0
+SCD.US,D,20220531,000000,12.6931,12.7664,12.6105,12.6564,50204.867692852,0
+SCD.US,D,20220601,000000,12.7114,12.8764,12.6473,12.8764,45280.511171633,0
+SCD.US,D,20220602,000000,12.7756,13.0687,12.7256,12.9863,42614.833577717,0
+SCD.US,D,20220603,000000,12.9405,13.0596,12.7388,12.8305,26428.725747943,0
+SCD.US,D,20220606,000000,12.9405,12.9909,12.7479,12.8031,27790.479999766,0
+SCD.US,D,20220607,000000,12.8031,12.9679,12.7357,12.9313,39621.811211728,0
+SCD.US,D,20220608,000000,12.8855,12.9955,12.7297,12.8946,23287.307085281,0
+SCD.US,D,20220609,000000,12.8396,12.9772,12.4181,12.6564,36797.916977979,0
+SCD.US,D,20220610,000000,12.5922,12.6564,12.2042,12.4181,15225.89649836,0
+SCD.US,D,20220613,000000,12.0607,12.2217,11.6913,11.7307,40828.622271439,0
+SCD.US,D,20220614,000000,11.7857,11.8958,11.4559,11.5933,70231.820848284,0
+SCD.US,D,20220615,000000,11.6941,11.8316,11.3825,11.6299,64854.637392364,0
+SCD.US,D,20220616,000000,11.3366,11.5291,10.8234,10.8326,51671.372271739,0
+SCD.US,D,20220617,000000,10.8509,10.9884,10.7318,10.9243,32724.656864148,0
+SCD.US,D,20220621,000000,11.0251,11.7216,11.0251,11.2176,44670.558746337,0
+SCD.US,D,20220622,000000,11.2082,11.4048,11.1239,11.2176,42695.353971594,0
+SCD.US,D,20220623,000000,11.3111,11.3111,10.9834,11.2737,30859.028791065,0
+SCD.US,D,20220624,000000,11.3393,11.6483,11.3393,11.6107,45152.755779804,0
+SCD.US,D,20220627,000000,11.6389,11.8074,11.5827,11.7232,23005.16834014,0
+SCD.US,D,20220628,000000,11.8918,12.0041,11.5827,11.6014,54703.622520712,0
+SCD.US,D,20220629,000000,11.6764,11.7138,11.4704,11.5827,55116.927388064,0
+SCD.US,D,20220630,000000,11.461,11.6295,11.3406,11.5359,63913.806438142,0
+SCD.US,D,20220701,000000,11.6577,11.9504,11.4517,11.6857,39856.686433036,0
+SCD.US,D,20220705,000000,11.6577,11.7325,11.2737,11.7138,56374.997501089,0
+SCD.US,D,20220706,000000,11.7138,11.7138,11.3767,11.4984,51923.693399994,0
+SCD.US,D,20220707,000000,11.5546,11.8168,11.4517,11.6764,47638.992811319,0
+SCD.US,D,20220708,000000,11.6857,11.9648,11.652,11.7794,24412.754425851,0
+SCD.US,D,20220711,000000,11.7606,11.8121,11.6588,11.7794,39718.918143919,0
+SCD.US,D,20220712,000000,11.7512,11.8918,11.5452,11.6764,47979.675634796,0
+SCD.US,D,20220713,000000,11.5078,11.6857,11.4517,11.6483,51854.275269818,0
+SCD.US,D,20220714,000000,11.6295,11.6483,11.2924,11.5452,42198.747348032,0
+SCD.US,D,20220715,000000,11.7045,11.7972,11.605,11.77,25948.497059578,0
+SCD.US,D,20220718,000000,11.8635,11.9479,11.7232,11.7325,29006.098700998,0
+SCD.US,D,20220719,000000,11.8355,12.079,11.7063,12.0602,39156.097303881,0
+SCD.US,D,20220720,000000,12.0602,12.1999,12.001,12.0883,21599.718196896,0
+SCD.US,D,20220721,000000,12.1258,12.1913,11.8543,12.1913,27330.451835686,0
+SCD.US,D,20220722,000000,12.1913,12.3412,11.9011,12.0508,60476.007037608,0
+SCD.US,D,20220725,000000,12.0696,12.3224,11.9759,12.0508,26965.205673841,0
+SCD.US,D,20220726,000000,12.0508,12.1913,11.9245,12.0041,42669.722661991,0
+SCD.US,D,20220727,000000,12.0883,12.3224,12.0275,12.2662,45640.8186335,0
+SCD.US,D,20220728,000000,12.2849,12.4535,12.2007,12.4068,29946.981357684,0
+SCD.US,D,20220729,000000,12.4535,12.6314,12.4535,12.5566,66028.389480409,0
+SCD.US,D,20220801,000000,12.4254,12.7344,12.4254,12.5566,98015.195894017,0
+SCD.US,D,20220802,000000,12.5191,12.7344,12.4629,12.5097,44172.358187481,0
+SCD.US,D,20220803,000000,12.5377,12.6876,12.5191,12.6221,46506.943303842,0
+SCD.US,D,20220804,000000,12.6033,12.6782,12.5377,12.5377,32527.199857743,0
+SCD.US,D,20220805,000000,12.4442,12.5471,12.3974,12.4816,19282.22062027,0
+SCD.US,D,20220808,000000,12.5191,12.7063,12.4722,12.5191,33172.254482758,0
+SCD.US,D,20220809,000000,12.5471,12.594,12.4723,12.4909,33651.773566585,0
+SCD.US,D,20220810,000000,12.6876,12.8461,12.6361,12.8234,29297.654847735,0
+SCD.US,D,20220811,000000,12.9123,13.0736,12.8749,12.9778,37966.377349797,0
+SCD.US,D,20220812,000000,12.8655,13.1089,12.8655,12.931,43977.98742299,0
+SCD.US,D,20220815,000000,12.931,13.212,12.8843,13.212,43713.13055709,0
+SCD.US,D,20220816,000000,13.0996,13.1464,12.9592,13.0154,47631.517012684,0
+SCD.US,D,20220817,000000,12.8936,13.0903,12.8234,12.9592,39770.180763125,0
+SCD.US,D,20220818,000000,12.9685,13.1604,12.9231,13.0715,39187.068469651,0
+SCD.US,D,20220819,000000,13.006,13.0996,12.8561,12.931,29581.735195837,0
+SCD.US,D,20220822,000000,12.7813,12.8187,12.6424,12.7063,29214.353091524,0
+SCD.US,D,20220823,000000,12.7437,12.837,12.6221,12.6782,31203.983499476,0
+SCD.US,D,20220824,000000,12.6502,12.8468,12.6033,12.6782,45418.680616938,0
+SCD.US,D,20220825,000000,12.725,12.9586,12.725,12.931,34083.233944906,0
+SCD.US,D,20220826,000000,12.9966,12.9966,12.4629,12.5191,19606.883875244,0
+SCD.US,D,20220829,000000,12.4348,12.6502,12.3786,12.5566,30950.874317144,0
+SCD.US,D,20220830,000000,12.5847,12.5847,11.8918,12.1352,103205.53608868,0
+SCD.US,D,20220831,000000,12.1446,12.2569,12.0784,12.0977,31436.801228372,0
+SCD.US,D,20220901,000000,12.0228,12.1341,11.873,12.0134,29558.239828701,0
+SCD.US,D,20220902,000000,12.1726,12.3319,11.9151,11.9479,12246.42613418,0
+SCD.US,D,20220906,000000,12.0228,12.1318,11.7232,11.8635,26830.641298423,0
+SCD.US,D,20220907,000000,11.7512,12.1165,11.7512,11.9853,17675.991885134,0
+SCD.US,D,20220908,000000,11.9667,12.1713,11.837,12.0977,29479.209957425,0
+SCD.US,D,20220909,000000,12.182,12.3505,12.1539,12.3224,9547.6628272063,0
+SCD.US,D,20220912,000000,12.3974,12.775,12.3974,12.4816,8179.5916771334,0
+SCD.US,D,20220913,000000,12.313,12.313,11.946,12.079,33063.321416944,0
+SCD.US,D,20220914,000000,12.0508,12.0977,11.8999,11.9573,16417.921772108,0
+SCD.US,D,20220915,000000,11.9198,12.1352,11.9011,12.0508,23420.609149959,0
+SCD.US,D,20220916,000000,11.9011,11.9479,11.7045,11.9479,18299.687085479,0
+SCD.US,D,20220919,000000,11.7232,11.9105,11.7232,11.873,29063.769147606,0
+SCD.US,D,20220920,000000,11.8355,11.9198,11.4517,11.6201,31682.43461207,0
+SCD.US,D,20220921,000000,11.6577,11.7232,11.3016,11.3205,38827.162163972,0
+SCD.US,D,20220922,000000,11.2918,11.4545,11.1771,11.2631,24422.791058208,0
+SCD.US,D,20220923,000000,11.2248,11.2248,10.5741,10.9856,72570.310429047,0
+SCD.US,D,20220926,000000,10.7751,10.9095,10.5358,10.5358,33871.718222143,0
+SCD.US,D,20220927,000000,10.6315,10.7942,10.4306,10.4784,49702.485486736,0
+SCD.US,D,20220928,000000,10.5837,11.1291,10.3923,10.9665,95115.229101325,0
+SCD.US,D,20220929,000000,10.9473,10.9473,10.5167,10.6315,60286.287114288,0
+SCD.US,D,20220930,000000,10.5932,10.9377,10.5741,10.7846,60757.583967963,0
+SCD.US,D,20221003,000000,11.0621,11.4354,10.8229,11.0239,74417.877695784,0
+SCD.US,D,20221004,000000,11.2631,11.5215,11.2631,11.4066,67741.346436066,0
+SCD.US,D,20221005,000000,11.3301,11.5598,11.1866,11.4449,24369.495848591,0
+SCD.US,D,20221006,000000,11.4258,11.5119,11.1961,11.5023,24649.556950109,0
+SCD.US,D,20221007,000000,11.2153,11.3971,10.8564,10.8708,23988.069348388,0
+SCD.US,D,20221010,000000,10.8229,10.976,10.6712,10.7655,35580.29994223,0
+SCD.US,D,20221011,000000,10.6602,10.8054,10.5359,10.6507,20612.706072618,0
+SCD.US,D,20221012,000000,10.5932,10.7655,10.5932,10.6219,5386.9961877995,0
+SCD.US,D,20221013,000000,10.4401,11.043,10.3827,10.8039,32837.164153099,0
+SCD.US,D,20221014,000000,10.9856,10.9856,10.6033,10.7655,13756.434105954,0
+SCD.US,D,20221017,000000,10.8516,10.9931,10.7846,10.8708,26733.29514574,0
+SCD.US,D,20221018,000000,11.0621,11.4832,10.8851,10.9665,27485.698105045,0
+SCD.US,D,20221019,000000,10.909,11.0574,10.7368,10.8211,31746.179862108,0
+SCD.US,D,20221020,000000,10.8133,11.0239,10.7464,10.7942,40607.814716141,0
+SCD.US,D,20221021,000000,10.9607,11.3329,10.9216,11.3329,73104.813357552,0
+SCD.US,D,20221024,000000,11.3134,11.5582,11.2252,11.4799,41184.818183376,0
+SCD.US,D,20221025,000000,11.5041,11.7248,11.4162,11.6562,26399.896219824,0
+SCD.US,D,20221026,000000,11.617,11.8619,11.5876,11.6562,36253.788416496,0
+SCD.US,D,20221027,000000,11.7052,11.9304,11.5484,11.617,29335.032985824,0
+SCD.US,D,20221028,000000,11.6366,11.9011,11.6366,11.9011,15624.115849344,0
+SCD.US,D,20221031,000000,11.8815,12.1244,11.7933,12.0676,20521.455350736,0
+SCD.US,D,20221101,000000,12.1753,12.1753,11.9109,12.0382,37820.896220256,0
+SCD.US,D,20221102,000000,12.0382,12.0676,11.666,11.6758,32022.086887776,0
+SCD.US,D,20221103,000000,11.568,11.8521,11.4897,11.7737,45749.338698432,0
+SCD.US,D,20221104,000000,11.8913,12.097,11.7312,11.7982,25740.383749968,0
+SCD.US,D,20221107,000000,11.8619,12.0284,11.6562,11.9892,39727.969430304,0
+SCD.US,D,20221108,000000,12.0382,12.2292,11.9304,12.0578,26166.10619568,0
+SCD.US,D,20221109,000000,12.0382,12.1655,11.8031,11.8031,30959.3121492,0
+SCD.US,D,20221110,000000,12.1361,12.43,12.1166,12.3516,20076.33547944,0
+SCD.US,D,20221111,000000,12.4104,12.5671,12.3712,12.5377,13651.703942592,0
+SCD.US,D,20221114,000000,12.4888,12.5867,11.9402,12.0284,21928.279164144,0
+SCD.US,D,20221115,000000,12.2831,12.479,12.2537,12.3223,35518.728078576,0
+SCD.US,D,20221116,000000,12.2831,12.3516,12.0971,12.2733,25549.472245536,0
+SCD.US,D,20221117,000000,12.1264,12.3965,12.048,12.2733,23277.931617936,0
+SCD.US,D,20221118,000000,12.2929,12.5084,12.2556,12.43,30765.33789336,0
+SCD.US,D,20221121,000000,12.66,12.88,12.55,12.67,21419,0
+SCD.US,D,20221122,000000,12.81,12.99,12.695,12.95,50379,0
+SCD.US,D,20221123,000000,12.96,12.99,12.77,12.86,38253,0
+SCD.US,D,20221125,000000,12.93,12.93,12.7518,12.88,12628,0
+SCD.US,D,20221128,000000,12.72,12.87,12.48,12.52,55185,0
+SCD.US,D,20221129,000000,12.53,12.99,12.53,12.99,40495,0
+SCD.US,D,20221130,000000,12.89,13.0748,12.63,13.04,32604,0
+SCD.US,D,20221201,000000,13.23,13.23,12.91,12.93,38068,0
+SCD.US,D,20221202,000000,12.82,13.04,12.82,12.82,30896,0
+SCD.US,D,20221205,000000,12.68,12.94,12.61,12.64,29430,0
+SCD.US,D,20221206,000000,12.63,12.925,12.4103,12.58,37397,0
+SCD.US,D,20221207,000000,12.55,12.635,12.4676,12.57,51327,0
+SCD.US,D,20221208,000000,12.63,12.69,12.4454,12.57,55958,0
+SCD.US,D,20221209,000000,12.45,12.5889,12.28,12.3,29024,0
+SCD.US,D,20221212,000000,12.38,12.5999,12.3197,12.57,20198,0
+SCD.US,D,20221213,000000,12.95,13.01,12.66,12.69,31324,0
+SCD.US,D,20221214,000000,12.69,12.83,12.56,12.6,23705,0
+SCD.US,D,20221215,000000,12.53,12.74,12.3,12.74,26322,0
+SCD.US,D,20221216,000000,12.5,12.5,12.01,12.2,140188,0
+SCD.US,D,20221219,000000,12.12,12.26,11.65,11.94,112933,0
+SCD.US,D,20221220,000000,11.76,12.09,11.76,11.95,75702,0
+SCD.US,D,20221221,000000,11.81,12.0572,11.8,11.93,40842,0
+SCD.US,D,20221222,000000,11.86,11.87,11.6501,11.73,58902,0
+SCD.US,D,20221223,000000,11.74,11.86,11.705,11.81,33516,0
+SCD.US,D,20221227,000000,11.87,11.8701,11.74,11.84,57620,0
+SCD.US,D,20221228,000000,11.83,11.855,11.6537,11.69,60658,0
+SCD.US,D,20221229,000000,11.79,12.05,11.678,12,97894,0
+SCD.US,D,20221230,000000,12.08,12.1225,11.84,12.04,61727,0
+SCD.US,D,20230103,000000,12.04,12.24,11.8206,11.94,26484,0
+SCD.US,D,20230104,000000,11.96,12.4259,11.8201,11.88,83817,0
+SCD.US,D,20230105,000000,11.83,11.8451,11.61,11.8,87965,0
+SCD.US,D,20230106,000000,11.97,12.1064,11.945,12,61036,0
+SCD.US,D,20230109,000000,12.08,12.4439,12.08,12.15,61616,0
+SCD.US,D,20230110,000000,12.15,12.28,12.09,12.23,57299,0
+SCD.US,D,20230111,000000,12.34,12.53,12.3,12.47,79487,0
+SCD.US,D,20230112,000000,12.57,12.69,12.4628,12.6,28473,0
+SCD.US,D,20230113,000000,12.53,12.6199,12.4596,12.58,18137,0
+SCD.US,D,20230117,000000,12.63,12.7,12.5571,12.64,36819,0
+SCD.US,D,20230118,000000,12.7,12.72,12.2601,12.35,101690,0
+SCD.US,D,20230119,000000,12.25,12.2655,12.149,12.2,63109,0
+SCD.US,D,20230120,000000,12.24,12.325,12.2,12.32,32469,0
+SCD.US,D,20230123,000000,12.44,12.509,12.3885,12.42,38942,0
+SCD.US,D,20230124,000000,12.61,12.73,12.43,12.45,47231,0
+SCD.US,D,20230125,000000,12.4,12.48,12.21,12.43,49250,0
+SCD.US,D,20230126,000000,12.51,12.58,12.3801,12.57,48986,0
+SCD.US,D,20230127,000000,12.57,12.695,12.55,12.57,37046,0
+SCD.US,D,20230130,000000,12.55,12.6043,12.45,12.54,49124,0
+SCD.US,D,20230131,000000,12.55,12.67,12.5263,12.64,26156,0
+SCD.US,D,20230201,000000,12.64,12.8347,12.51,12.74,52811,0
+SCD.US,D,20230202,000000,12.87,12.95,12.7804,12.83,47677,0
+SCD.US,D,20230203,000000,12.72,12.905,12.7101,12.73,38026,0
+SCD.US,D,20230206,000000,12.75,12.75,12.55,12.63,34946,0
+SCD.US,D,20230207,000000,12.58,12.8,12.58,12.76,21869,0
+SCD.US,D,20230208,000000,12.77,12.795,12.655,12.69,23079,0
+SCD.US,D,20230209,000000,12.74,12.825,12.54,12.54,26151,0
+SCD.US,D,20230210,000000,12.54,12.73,12.52,12.7,29944,0
+SCD.US,D,20230213,000000,12.71,12.9,12.71,12.84,30073,0
+SCD.US,D,20230214,000000,12.84,12.97,12.65,12.65,21849,0
+SCD.US,D,20230215,000000,12.76,12.98,12.5701,12.98,43908,0
+SCD.US,D,20230216,000000,12.93,13.025,12.75,12.75,24753,0
+SCD.US,D,20230217,000000,12.77,12.78,12.68,12.69,13595,0
+SCD.US,D,20230221,000000,12.68,12.68,12.37,12.4,46803,0
+SCD.US,D,20230222,000000,12.4,12.445,12.31,12.34,41930,0
+SCD.US,D,20230223,000000,12.4,12.47,12.3001,12.42,16933,0
+SCD.US,D,20230224,000000,12.3,12.36,12.2601,12.3,26920,0
+SCD.US,D,20230227,000000,12.39,12.46,12.3103,12.34,30391,0
+SCD.US,D,20230228,000000,12.27,12.4099,12.26,12.26,27453,0
+SCD.US,D,20230301,000000,12.23,12.4572,12.23,12.39,39167,0
+SCD.US,D,20230302,000000,12.28,12.5,12.28,12.42,17895,0
+SCD.US,D,20230303,000000,12.48,12.63,12.47,12.55,48665,0
+SCD.US,D,20230306,000000,12.59,12.685,12.52,12.56,30980,0
+SCD.US,D,20230307,000000,12.63,12.63,12.33,12.38,27548,0
+SCD.US,D,20230308,000000,12.36,12.448,12.29,12.38,11450,0
+SCD.US,D,20230309,000000,12.41,12.49,12.145,12.17,25915,0
+SCD.US,D,20230310,000000,12.14,12.145,11.861,11.97,26178,0
+SCD.US,D,20230313,000000,11.45,11.93,11.37,11.72,29748,0
+SCD.US,D,20230314,000000,11.96,12.0494,11.77,11.89,36573,0
+SCD.US,D,20230315,000000,11.71,11.84,11.55,11.61,34211,0
+SCD.US,D,20230316,000000,11.52,11.85,11.51,11.82,48202,0
+SCD.US,D,20230317,000000,11.72,11.79,11.65,11.68,39214,0
+SCD.US,D,20230320,000000,11.67,11.88,11.67,11.83,44349,0
+SCD.US,D,20230321,000000,11.94,12.07,11.94,11.94,49146,0
+SCD.US,D,20230322,000000,11.95,12.05,11.75,11.75,63623,0
+SCD.US,D,20230323,000000,11.48,11.6112,11.3475,11.4,65240,0
+SCD.US,D,20230324,000000,11.31,11.57,11.28,11.53,36204,0
+SCD.US,D,20230327,000000,11.67,11.75,11.62,11.73,38225,0
+SCD.US,D,20230328,000000,11.61,11.84,11.59,11.7,57556,0
+SCD.US,D,20230329,000000,11.83,11.9051,11.78,11.86,55988,0
+SCD.US,D,20230330,000000,11.98,12.01,11.87,11.96,50476,0
+SCD.US,D,20230331,000000,12.06,12.22,12.01,12.21,48133,0
+SCD.US,D,20230403,000000,12.33,12.3399,12.17,12.27,107721,0
+SCD.US,D,20230404,000000,12.27,12.34,12.045,12.11,85017,0
+SCD.US,D,20230405,000000,12.01,12.085,11.97,12.02,50547,0
+SCD.US,D,20230406,000000,12.02,12.1144,11.9658,12.065,44274,0
+SCD.US,D,20230410,000000,12.07,12.27,12.07,12.15,68857,0
+SCD.US,D,20230411,000000,12.22,12.33,12.19,12.23,38458,0
+SCD.US,D,20230412,000000,12.36,12.4,12.25,12.27,39523,0
+SCD.US,D,20230413,000000,12.29,12.4,12.265,12.39,33587,0
+SCD.US,D,20230414,000000,12.37,12.4012,12.29,12.33,46891,0
+SCD.US,D,20230417,000000,12.37,12.49,12.34,12.47,22858,0
+SCD.US,D,20230418,000000,12.52,12.53,12.4584,12.53,28846,0
+SCD.US,D,20230419,000000,12.53,12.53,12.44,12.5,32594,0
+SCD.US,D,20230420,000000,12.48,12.55,12.39,12.44,27785,0
+SCD.US,D,20230421,000000,12.44,12.46,12.38,12.43,23554,0
+SCD.US,D,20230424,000000,12.48,12.52,12.4309,12.52,18753,0
+SCD.US,D,20230425,000000,12.44,12.44,12.16,12.19,15962,0
+SCD.US,D,20230426,000000,12.19,12.265,11.99,12.02,31697,0
+SCD.US,D,20230427,000000,12.09,12.16,12.07,12.16,20796,0
+SCD.US,D,20230428,000000,12.17,12.32,12.17,12.32,14454,0
+SCD.US,D,20230501,000000,12.35,12.415,12.21,12.34,11685,0
+SCD.US,D,20230502,000000,12.34,12.34,11.96,12.03,26204,0
+SCD.US,D,20230503,000000,12.05,12.15,12.01,12.06,29258,0
+SCD.US,D,20230504,000000,12.05,12.06,11.74,11.82,37064,0
+SCD.US,D,20230505,000000,11.91,12.0799,11.85,11.98,23356,0
+SCD.US,D,20230508,000000,12.03,12.073,11.92,11.95,30673,0
+SCD.US,D,20230509,000000,11.93,12,11.871,11.92,28033,0
+SCD.US,D,20230510,000000,12.04,12.14,11.9,12.1,27632,0
+SCD.US,D,20230511,000000,12.19,12.22,11.9902,12.03,33816,0
+SCD.US,D,20230512,000000,12.13,12.16,11.88,12.03,18188,0
+SCD.US,D,20230515,000000,12.09,12.25,12.09,12.25,14340,0
+SCD.US,D,20230516,000000,12.29,12.295,12.04,12.07,25329,0
+SCD.US,D,20230517,000000,12.13,12.17,11.85,12.13,51199,0
+SCD.US,D,20230518,000000,12.14,12.21,12.05,12.19,37099,0
+SCD.US,D,20230519,000000,12.16,12.2186,12.09,12.1,18764,0
+SCD.US,D,20230522,000000,12.1,12.27,12.07,12.17,26968,0
+SCD.US,D,20230523,000000,12.13,12.24,12,12.02,27788,0
+SCD.US,D,20230524,000000,11.99,12.13,11.91,11.92,28629,0
+SCD.US,D,20230525,000000,11.95,12.24,11.92,11.99,15032,0
+SCD.US,D,20230526,000000,11.97,12.2098,11.96,12.17,15369,0
+SCD.US,D,20230530,000000,12.22,12.33,12,12.03,33754,0
+SCD.US,D,20230531,000000,12,12.08,11.95,12.01,36060,0
+SCD.US,D,20230601,000000,11.98,12.18,11.96,12.06,45476,0
+SCD.US,D,20230602,000000,12.13,12.31,12.1101,12.21,36073,0
+SCD.US,D,20230605,000000,12.3,12.36,12.21,12.29,37420,0
+SCD.US,D,20230606,000000,12.28,12.36,12.21,12.32,34793,0
+SCD.US,D,20230607,000000,12.36,12.475,12.27,12.37,23209,0
+SCD.US,D,20230608,000000,12.35,12.45,12.35,12.42,17187,0
+SCD.US,D,20230609,000000,12.4,12.47,12.35,12.36,21619,0
+SCD.US,D,20230612,000000,12.34,12.47,12.32,12.45,28739,0
+SCD.US,D,20230613,000000,12.45,12.52,12.41,12.52,16777,0
+SCD.US,D,20230614,000000,12.52,12.61,12.48,12.57,22307,0
+SCD.US,D,20230615,000000,12.55,12.8245,12.5,12.7208,12287,0
+SCD.US,D,20230616,000000,12.85,12.85,12.713,12.77,17934,0
+SCD.US,D,20230620,000000,12.76,12.7669,12.53,12.58,16280,0
+SCD.US,D,20230621,000000,12.54,12.75,12.5,12.55,52844,0
+SCD.US,D,20230622,000000,12.32,12.47,12.17,12.43,20154,0
+SCD.US,D,20230623,000000,12.31,12.322,12.12,12.18,37509,0
+SCD.US,D,20230626,000000,12.08,12.33,12.05,12.17,44884,0
+SCD.US,D,20230627,000000,12.16,12.3,12.16,12.3,36241,0
+SCD.US,D,20230628,000000,12.35,12.41,12.2301,12.41,30940,0
+SCD.US,D,20230629,000000,12.46,12.6,12.37,12.54,49184,0
+SCD.US,D,20230630,000000,12.66,12.85,12.57,12.81,69472,0
+SCD.US,D,20230703,000000,12.87,12.89,12.5971,12.79,30759,0
+SCD.US,D,20230705,000000,12.75,12.79,12.65,12.65,36200,0
+SCD.US,D,20230706,000000,12.58,12.6487,12.18,12.37,63054,0
+SCD.US,D,20230707,000000,12.37,12.4799,12.27,12.39,35790,0
+SCD.US,D,20230710,000000,12.41,12.48,12.37,12.44,31783,0
+SCD.US,D,20230711,000000,12.49,12.64,12.47,12.61,29330,0
+SCD.US,D,20230712,000000,12.67,12.88,12.63,12.72,50944,0
+SCD.US,D,20230713,000000,12.67,12.8071,12.67,12.75,46381,0
+SCD.US,D,20230714,000000,12.81,12.86,12.68,12.69,20733,0
+SCD.US,D,20230717,000000,12.71,12.8,12.67,12.67,24444,0
+SCD.US,D,20230718,000000,12.73,12.9099,12.71,12.84,30853,0
+SCD.US,D,20230719,000000,12.91,12.99,12.875,12.92,17476,0
+SCD.US,D,20230720,000000,12.87,12.94,12.81,12.85,27512,0
+SCD.US,D,20230721,000000,12.89,12.97,12.84,12.94,29438,0
+SCD.US,D,20230724,000000,12.99,12.99,12.9469,12.96,28685,0
+SCD.US,D,20230725,000000,12.98,13,12.8,12.96,27768,0
+SCD.US,D,20230726,000000,12.96,12.97,12.8,12.92,100283,0
+SCD.US,D,20230727,000000,12.96,12.981,12.76,12.76,44533,0
+SCD.US,D,20230728,000000,12.87,12.91,12.835,12.89,33413,0
+SCD.US,D,20230731,000000,12.92,12.95,12.835,12.87,51953,0
+SCD.US,D,20230801,000000,12.88,12.9017,12.83,12.86,36100,0
+SCD.US,D,20230802,000000,12.82,12.95,12.78,12.9,94840,0
+SCD.US,D,20230803,000000,12.86,12.9,12.71,12.71,28094,0
+SCD.US,D,20230804,000000,12.76,12.78,12.67,12.7,33196,0
+SCD.US,D,20230807,000000,12.76,13,12.7285,12.8,58978,0
+SCD.US,D,20230808,000000,12.77,12.78,12.69,12.74,48528,0
+SCD.US,D,20230809,000000,12.76,12.825,12.67,12.75,50369,0
+SCD.US,D,20230810,000000,12.75,12.905,12.75,12.8,43750,0
+SCD.US,D,20230811,000000,12.79,12.93,12.77,12.84,48512,0
+SCD.US,D,20230814,000000,12.86,12.91,12.82,12.86,31912,0
+SCD.US,D,20230815,000000,12.87,12.94,12.76,12.87,40945,0
+SCD.US,D,20230816,000000,12.88,12.94,12.66,12.9,50157,0
+SCD.US,D,20230817,000000,12.96,12.96,12.8,12.81,28415,0
+SCD.US,D,20230818,000000,12.76,12.9,12.691,12.86,38040,0
+SCD.US,D,20230821,000000,12.9,13,12.885,12.99,35461,0
+SCD.US,D,20230822,000000,13,13.01,12.9001,12.92,30302,0
+SCD.US,D,20230823,000000,12.96,12.965,12.845,12.94,51494,0
+SCD.US,D,20230824,000000,12.98,12.98,12.83,12.95,36833,0
+SCD.US,D,20230825,000000,12.92,13.02,12.9,12.97,24999,0
+SCD.US,D,20230828,000000,13.02,13.02,12.97,13.01,35862,0
+SCD.US,D,20230829,000000,12.98,13.2184,12.9706,13.17,61758,0
+SCD.US,D,20230830,000000,13.21,13.31,13.2,13.26,19174,0
+SCD.US,D,20230831,000000,13.3,13.35,13.26,13.28,24622,0
+SCD.US,D,20230901,000000,13.32,13.33,13.26,13.28,31476,0
+SCD.US,D,20230905,000000,13.3,13.4662,13.25,13.25,40617,0
+SCD.US,D,20230906,000000,13.39,13.39,13.19,13.23,49424,0
+SCD.US,D,20230907,000000,13.22,13.24,13.1301,13.16,37009,0
+SCD.US,D,20230908,000000,13.2,13.22,13.16,13.17,30891,0
+SCD.US,D,20230911,000000,13.14,13.27,13.12,13.12,43102,0
+SCD.US,D,20230912,000000,13.12,13.24,13.08,13.09,32768,0
+SCD.US,D,20230913,000000,13.08,13.1799,12.9,12.91,36957,0
+SCD.US,D,20230914,000000,12.93,13.0699,12.84,12.91,60429,0
+SCD.US,D,20230915,000000,12.89,13.04,12.89,12.93,34230,0
+SCD.US,D,20230918,000000,12.94,13.22,12.94,13.06,26619,0
+SCD.US,D,20230919,000000,13.09,13.17,13.0156,13.15,26877,0
+SCD.US,D,20230920,000000,13.12,13.34,13.03,13.08,47181,0
+SCD.US,D,20230921,000000,12.72,12.8808,12.55,12.56,36712,0
+SCD.US,D,20230922,000000,12.6,12.714,12.575,12.6,28973,0
+SCD.US,D,20230925,000000,12.54,12.615,12.51,12.58,28800,0
+SCD.US,D,20230926,000000,12.51,12.566,12.22,12.28,59225,0
+SCD.US,D,20230927,000000,12.3,12.36,12.12,12.18,24203,0
+SCD.US,D,20230928,000000,12.18,12.3199,12.14,12.28,30800,0
+SCD.US,D,20230929,000000,12.28,12.67,12.22,12.5,85654,0
+SCD.US,D,20231002,000000,12.55,12.55,12.26,12.29,71086,0
+SCD.US,D,20231003,000000,12.24,12.255,11.81,12.08,51932,0
+SCD.US,D,20231004,000000,11.94,12.23,11.67,11.99,69069,0
+SCD.US,D,20231005,000000,11.91,12.06,11.86,11.93,24786,0
+SCD.US,D,20231006,000000,11.92,12.1984,11.895,12.19,31229,0
+SCD.US,D,20231009,000000,12.16,12.37,12,12.2,63317,0
+SCD.US,D,20231010,000000,12.26,12.48,12.25,12.33,25007,0
+SCD.US,D,20231011,000000,12.38,12.44,12.251,12.36,29647,0
+SCD.US,D,20231012,000000,12.41,12.64,12.26,12.29,24027,0
+SCD.US,D,20231013,000000,12.34,12.4589,12.22,12.24,21268,0
+SCD.US,D,20231016,000000,12.35,12.58,12.35,12.43,37184,0
+SCD.US,D,20231017,000000,12.39,12.6999,12.32,12.36,47013,0
+SCD.US,D,20231018,000000,12.37,12.6379,12.28,12.36,40824,0
+SCD.US,D,20231019,000000,12.38,12.6208,12.38,12.5,22352,0
+SCD.US,D,20231020,000000,12.52,12.52,12.222,12.33,44557,0
+SCD.US,D,20231023,000000,12.17,12.38,11.98,12.1,21793,0
+SCD.US,D,20231024,000000,12.08,12.25,11.8,11.94,54833,0
+SCD.US,D,20231025,000000,11.93,12.12,11.61,11.61,53100,0
+SCD.US,D,20231026,000000,11.64,11.8629,11.52,11.55,39083,0
+SCD.US,D,20231027,000000,11.6,11.6,11.33,11.42,60343,0
+SCD.US,D,20231030,000000,11.54,11.63,11.38,11.62,43668,0
+SCD.US,D,20231031,000000,11.56,11.935,11.56,11.84,66890,0
+SCD.US,D,20231101,000000,11.99,12.0188,11.83,11.88,56548,0
+SCD.US,D,20231102,000000,11.99,12.3718,11.99,12.19,51120,0
+SCD.US,D,20231103,000000,12.33,12.44,12.28,12.32,36655,0
+SCD.US,D,20231106,000000,12.34,12.4137,12.1395,12.22,46688,0
+SCD.US,D,20231107,000000,12.2,12.355,12.08,12.12,48589,0
+SCD.US,D,20231108,000000,12.14,12.46,11.96,12,71934,0
+SCD.US,D,20231109,000000,12,12.4199,11.93,11.95,50386,0
+SCD.US,D,20231110,000000,12.01,12.3792,12.01,12.25,41104,0
+SCD.US,D,20231113,000000,12.31,12.36,12.2841,12.35,22360,0
+SCD.US,D,20231114,000000,12.46,12.65,12.3736,12.6095,46026,0
+SCD.US,D,20231115,000000,12.65,12.7299,12.5575,12.66,46650,0
+SCD.US,D,20231116,000000,12.62,12.7592,12.5512,12.67,56952,0
+SCD.US,D,20231117,000000,12.8,12.84,12.7075,12.75,30285,0
+SCD.US,D,20231120,000000,12.75,12.9381,12.75,12.82,50309,0
+SCD.US,D,20231121,000000,12.79,12.82,12.7,12.75,22646,0
+SCD.US,D,20231122,000000,12.78,12.89,12.69,12.72,42848,0
+SCD.US,D,20231124,000000,12.8,12.99,12.76,12.91,25374,0
+SCD.US,D,20231127,000000,12.94,12.9699,12.83,12.88,33103,0
+SCD.US,D,20231128,000000,12.91,12.96,12.88,12.95,41881,0
+SCD.US,D,20231129,000000,13,13.16,12.95,13.1,51588,0
+SCD.US,D,20231130,000000,13.08,13.25,13.041,13.16,53417,0
+SCD.US,D,20231201,000000,13.2,13.2475,13.15,13.23,76850,0
+SCD.US,D,20231204,000000,13.21,13.25,13.16,13.18,48576,0
+SCD.US,D,20231205,000000,13.18,13.2,13.06,13.07,37701,0
+SCD.US,D,20231206,000000,13.17,13.18,13.0597,13.1,31625,0
+SCD.US,D,20231207,000000,13.13,13.165,13.08,13.11,40859,0
+SCD.US,D,20231208,000000,13.09,13.12,13.0569,13.08,29734,0
+SCD.US,D,20231211,000000,13.12,13.2281,13.12,13.2,44559,0
+SCD.US,D,20231212,000000,13.22,13.23,13.1,13.17,39462,0
+SCD.US,D,20231213,000000,13.17,13.39,13.14,13.39,38400,0
+SCD.US,D,20231214,000000,13.5,13.5699,13.475,13.55,41833,0
+SCD.US,D,20231215,000000,13.6,13.61,13.46,13.49,40925,0
+SCD.US,D,20231218,000000,13.58,13.67,13.58,13.62,46127,0
+SCD.US,D,20231219,000000,13.69,13.72,13.61,13.64,31811,0
+SCD.US,D,20231220,000000,13.55,13.6673,13.47,13.49,38253,0
+SCD.US,D,20231221,000000,13.6,13.91,13.55,13.86,47596,0
+SCD.US,D,20231222,000000,13.89,14,13.88,13.96,39106,0
+SCD.US,D,20231226,000000,14.04,14.4,13.91,14.35,191659,0
+SCD.US,D,20231227,000000,14.39,14.41,14.225,14.25,83279,0
+SCD.US,D,20231228,000000,14.26,14.2981,14.01,14.04,85992,0
+SCD.US,D,20231229,000000,14,14.1,14,14.01,76164,0
+SCD.US,D,20240102,000000,14,14.0199,13.83,13.88,57394,0
+SCD.US,D,20240103,000000,13.93,13.96,13.81,13.82,33913,0
+SCD.US,D,20240104,000000,13.72,13.9,13.72,13.86,140723,0
+SCD.US,D,20240105,000000,13.79,14,13.79,13.85,82733,0
+SCD.US,D,20240108,000000,13.84,13.94,13.81,13.8381,30814,0
+SCD.US,D,20240109,000000,13.83,13.86,13.74,13.82,37813,0
+SCD.US,D,20240110,000000,13.82,13.89,13.765,13.79,38732,0
+SCD.US,D,20240111,000000,13.85,13.85,13.6701,13.74,67586,0
+SCD.US,D,20240112,000000,13.74,13.7799,13.67,13.76,31795,0
+SCD.US,D,20240116,000000,13.73,13.85,13.67,13.68,36865,0
+SCD.US,D,20240117,000000,13.65,13.8,13.64,13.68,40393,0
+SCD.US,D,20240118,000000,13.79,13.79,13.57,13.61,52211,0
+SCD.US,D,20240119,000000,13.66,13.8299,13.65,13.68,65315,0
+SCD.US,D,20240122,000000,13.74,13.8719,13.74,13.75,139923,0
+SCD.US,D,20240123,000000,13.66,13.695,13.56,13.57,55718,0
+SCD.US,D,20240124,000000,13.59,13.74,13.54,13.73,240545,0
+SCD.US,D,20240125,000000,13.79,13.825,13.74,13.8,53450,0
+SCD.US,D,20240126,000000,13.85,13.85,13.76,13.78,67811,0
+SCD.US,D,20240129,000000,13.85,14,13.82,13.89,48025,0
+SCD.US,D,20240130,000000,13.89,14.11,13.87,13.97,71820,0
+SCD.US,D,20240131,000000,13.96,13.999,13.71,13.73,73240,0
+SCD.US,D,20240201,000000,13.78,13.9,13.75,13.87,60103,0
+SCD.US,D,20240202,000000,13.87,13.94,13.8,13.86,63344,0
+SCD.US,D,20240205,000000,13.86,13.88,13.8101,13.87,37011,0
+SCD.US,D,20240206,000000,13.92,13.9699,13.84,13.93,60121,0
+SCD.US,D,20240207,000000,14.03,14.19,14.03,14.15,61267,0
+SCD.US,D,20240208,000000,14.18,14.22,14.15,14.22,46262,0
+SCD.US,D,20240209,000000,14.24,14.2831,14.2,14.28,30478,0
+SCD.US,D,20240212,000000,14.33,14.46,14.32,14.4,47912,0
+SCD.US,D,20240213,000000,14.28,14.28,14.03,14.08,41735,0
+SCD.US,D,20240214,000000,14.13,14.2478,14.08,14.12,45915,0
+SCD.US,D,20240215,000000,14.12,14.21,14.1,14.17,56755,0
+SCD.US,D,20240216,000000,14.19,14.19,14.11,14.12,51217,0
+SCD.US,D,20240220,000000,14.05,14.14,14.05,14.11,72308,0
+SCD.US,D,20240221,000000,13.92,14.08,13.87,14.05,51933,0
+SCD.US,D,20240222,000000,14.13,14.22,14.09,14.22,41840,0
+SCD.US,D,20240223,000000,14.27,14.3555,14.25,14.31,42944,0
+SCD.US,D,20240226,000000,14.33,14.355,14.07,14.09,44827,0
+SCD.US,D,20240227,000000,14.11,14.1899,14.085,14.17,42341,0
+SCD.US,D,20240228,000000,14.18,14.225,14.07,14.08,45258,0
+SCD.US,D,20240229,000000,14.06,14.2,14.06,14.1,61601,0
+SCD.US,D,20240301,000000,14.17,14.29,14.07,14.28,71188,0
+SCD.US,D,20240304,000000,14.26,14.38,14.25,14.36,53860,0
+SCD.US,D,20240305,000000,14.36,14.4,14.25,14.26,46645,0
+SCD.US,D,20240306,000000,14.35,14.4,14.29,14.36,52919,0
+SCD.US,D,20240307,000000,14.4,14.47,14.365,14.41,61105,0
+SCD.US,D,20240308,000000,14.42,14.6365,14.42,14.6,96314,0
+SCD.US,D,20240311,000000,14.53,14.64,14.31,14.47,70615,0
+SCD.US,D,20240312,000000,14.55,14.78,14.4,14.78,82568,0
+SCD.US,D,20240313,000000,14.82,14.85,14.45,14.83,75598,0
+SCD.US,D,20240314,000000,14.68,14.85,14.68,14.78,42493,0
+SCD.US,D,20240315,000000,14.76,14.82,14.7,14.76,32916,0
+SCD.US,D,20240318,000000,14.76,14.79,14.54,14.71,66605,0
+SCD.US,D,20240319,000000,14.73,14.85,14.6,14.85,67551,0
+SCD.US,D,20240320,000000,14.8,14.83,14.56,14.81,61045,0
+SCD.US,D,20240321,000000,14.85,15.08,14.825,15.04,67289,0
+SCD.US,D,20240322,000000,15.04,15.04,14.8357,15.04,43502,0
+SCD.US,D,20240325,000000,15.08,15.405,15.08,15.25,107152,0
+SCD.US,D,20240326,000000,15.35,15.9,15.06,15.34,118768,0
+SCD.US,D,20240327,000000,15.47,15.55,15.33,15.45,64892,0
+SCD.US,D,20240328,000000,15.49,15.745,15.49,15.64,96829,0
+SCD.US,D,20240401,000000,15.73,15.8196,15.3,15.4,81983,0
+SCD.US,D,20240402,000000,15.33,15.45,15.2036,15.29,82428,0
+SCD.US,D,20240403,000000,15.37,15.4645,15.18,15.261,53775,0
+SCD.US,D,20240404,000000,15.41,15.52,15.13,15.15,64362,0
+SCD.US,D,20240405,000000,15.16,15.35,15.07,15.16,57712,0
+SCD.US,D,20240408,000000,15.25,15.3937,15.17,15.39,34720,0
+SCD.US,D,20240409,000000,15.41,15.53,15.38,15.48,35640,0
+SCD.US,D,20240410,000000,15.37,15.475,14.95,15.05,47142,0
+SCD.US,D,20240411,000000,15.08,15.08,14.91,15.03,56370,0
+SCD.US,D,20240412,000000,15,15.255,14.54,14.59,43415,0
+SCD.US,D,20240415,000000,14.62,14.8951,14.31,14.33,48771,0
+SCD.US,D,20240416,000000,14.33,14.47,14.2625,14.37,39022,0
+SCD.US,D,20240417,000000,14.4,15.11,14.4,14.8,62563,0
+SCD.US,D,20240418,000000,14.93,14.93,14.22,14.42,76363,0
+SCD.US,D,20240419,000000,14.42,14.7899,14.34,14.34,36607,0
+SCD.US,D,20240422,000000,14.39,14.7016,14.39,14.69,36907,0
+SCD.US,D,20240423,000000,14.42,15.14,14.42,15.08,51713,0
+SCD.US,D,20240424,000000,15.11,15.15,14.9801,15.02,41433,0
+SCD.US,D,20240425,000000,14.96,15.0799,14.68,14.99,25237,0
+SCD.US,D,20240426,000000,15.1,15.22,15.093,15.21,35247,0
+SCD.US,D,20240429,000000,15.27,15.515,15.27,15.37,32331,0
+SCD.US,D,20240430,000000,15.12,15.27,14.97,14.99,59561,0
+SCD.US,D,20240501,000000,14.86,15.1163,14.75,14.94,45187,0
+SCD.US,D,20240502,000000,15.07,15.13,14.88,15.105,27377,0
+SCD.US,D,20240503,000000,15.24,15.24,14.95,15.02,22833,0
+SCD.US,D,20240506,000000,15.11,15.2184,15,15.02,43568,0
+SCD.US,D,20240507,000000,15.1,15.23,15.095,15.19,29282,0
+SCD.US,D,20240508,000000,15.19,15.29,15.1817,15.28,23980,0
+SCD.US,D,20240509,000000,15.37,15.47,15.265,15.38,22603,0
+SCD.US,D,20240510,000000,15.44,15.44,15.28,15.28,25991,0
+SCD.US,D,20240513,000000,15.28,15.405,15.2,15.2,41740,0
+SCD.US,D,20240514,000000,15.2,15.65,15.1789,15.48,65848,0
+SCD.US,D,20240515,000000,15.51,15.6,15.395,15.44,38407,0
+SCD.US,D,20240516,000000,15.44,15.5991,15.4,15.43,36055,0
+SCD.US,D,20240517,000000,15.4,15.62,15.396,15.475,35870,0
+SCD.US,D,20240520,000000,15.46,15.6,15.46,15.5,30387,0
+SCD.US,D,20240521,000000,15.637,15.6839,15.53,15.54,30280,0
+SCD.US,D,20240522,000000,15.59,15.59,15.33,15.33,29966,0
+SCD.US,D,20240523,000000,15.36,15.4744,14.55,15.09,61130,0
+SCD.US,D,20240524,000000,15.13,15.39,14.68,15.13,24756,0
+SCD.US,D,20240528,000000,15.24,15.36,14.96,14.97,27625,0
+SCD.US,D,20240529,000000,14.97,15.0354,14.79,14.86,22198,0
+SCD.US,D,20240530,000000,14.86,15.15,14.86,14.91,28521,0
+SCD.US,D,20240531,000000,15.03,15.26,14.985,15.24,36079,0
+SCD.US,D,20240603,000000,15.54,15.58,15.19,15.34,55382,0
+SCD.US,D,20240604,000000,15.33,15.52,15.29,15.4,29922,0
+SCD.US,D,20240605,000000,15.53,15.53,15.28,15.36,20253,0
+SCD.US,D,20240606,000000,15.38,15.4242,15.1281,15.37,19430,0
+SCD.US,D,20240607,000000,15.38,15.43,15.15,15.385,26487,0
+SCD.US,D,20240610,000000,15.39,15.5283,15.3143,15.42,22641,0
+SCD.US,D,20240611,000000,15.38,15.42,15.1801,15.26,11742,0
+SCD.US,D,20240612,000000,15.53,15.6299,15.36,15.49,24499,0
+SCD.US,D,20240613,000000,15.56,15.6871,15.39,15.45,24674,0
+SCD.US,D,20240614,000000,15.38,15.56,15.32,15.43,19687,0
+SCD.US,D,20240617,000000,15.39,15.5,15.295,15.46,62995,0
+SCD.US,D,20240618,000000,15.45,15.5,15.3101,15.44,59111,0
+SCD.US,D,20240620,000000,15.42,15.49,15.235,15.3,50277,0
+SCD.US,D,20240621,000000,15.24,15.31,15.1,15.25,51393,0
+SCD.US,D,20240624,000000,15.23,15.38,15.1375,15.31,41473,0
+SCD.US,D,20240625,000000,15.3,15.39,15.26,15.34,51204,0
+SCD.US,D,20240626,000000,15.33,15.38,15.18,15.32,21263,0
+SCD.US,D,20240627,000000,15.37,15.4,15.17,15.3655,38676,0
+SCD.US,D,20240628,000000,15.4,15.48,15.33,15.48,61808,0
+SCD.US,D,20240701,000000,15.47,15.54,15.29,15.42,40582,0
+SCD.US,D,20240702,000000,15.46,15.77,15.33,15.54,55322,0
+SCD.US,D,20240703,000000,15.51,15.62,15.46,15.54,25528,0
+SCD.US,D,20240705,000000,15.57,15.84,15.57,15.75,47537,0
+SCD.US,D,20240708,000000,15.79,15.84,15.55,15.69,39332,0
+SCD.US,D,20240709,000000,15.69,15.78,15.63,15.78,25748,0
+SCD.US,D,20240710,000000,15.72,15.75,15.5,15.62,79890,0
+SCD.US,D,20240711,000000,15.61,15.6993,15.45,15.5,57824,0
+SCD.US,D,20240712,000000,15.54,15.65,15.53,15.54,25050,0
+SCD.US,D,20240715,000000,15.52,15.6499,15.51,15.54,66110,0
+SCD.US,D,20240716,000000,15.53,15.69,15.53,15.67,52312,0
+SCD.US,D,20240717,000000,15.63,15.66,15.55,15.64,26482,0
+SCD.US,D,20240718,000000,15.64,15.64,15.51,15.57,37735,0
+SCD.US,D,20240719,000000,15.54,15.58,15.49,15.56,20431,0
+SCD.US,D,20240722,000000,15.68,15.77,15.6,15.76,27899,0
+SCD.US,D,20240723,000000,15.79,15.87,15.66,15.79,30420,0
+SCD.US,D,20240724,000000,15.51,15.8118,15.39,15.42,38392,0
+SCD.US,D,20240725,000000,15.42,15.61,15.34,15.56,27473,0
+SCD.US,D,20240726,000000,15.63,15.75,15.49,15.55,30434,0
+SCD.US,D,20240729,000000,15.59,15.65,15.4617,15.58,35434,0
+SCD.US,D,20240730,000000,15.58,15.75,15.39,15.57,23395,0
+SCD.US,D,20240731,000000,15.66,15.83,15.49,15.73,49704,0
+SCD.US,D,20240801,000000,15.81,15.87,15.54,15.59,60496,0
+SCD.US,D,20240802,000000,15.41,15.52,15.23,15.27,32264,0
+SCD.US,D,20240805,000000,14.76,15.2444,14.6416,14.865,38968,0
+SCD.US,D,20240806,000000,14.9,15.23,14.9,15.21,26084,0
+SCD.US,D,20240807,000000,15.27,15.46,15.12,15.18,27501,0
+SCD.US,D,20240808,000000,15.25,15.59,15.225,15.45,35091,0
+SCD.US,D,20240809,000000,15.52,15.59,15.33,15.52,33312,0
+SCD.US,D,20240812,000000,15.65,15.66,15.49,15.53,33012,0
+SCD.US,D,20240813,000000,15.59,15.9,15.56,15.7,79514,0
+SCD.US,D,20240814,000000,15.73,15.8,15.6108,15.62,25640,0
+SCD.US,D,20240815,000000,15.74,15.91,15.52,15.8,36041,0
+SCD.US,D,20240816,000000,15.97,16.07,15.7501,16.06,97091,0
+SCD.US,D,20240819,000000,16.08,16.16,15.7949,16.01,42046,0
+SCD.US,D,20240820,000000,16.13,16.3299,16.09,16.31,51323,0
+SCD.US,D,20240821,000000,16.26,16.33,16.2,16.33,36440,0
+SCD.US,D,20240822,000000,16.34,16.47,16.34,16.38,53558,0
+SCD.US,D,20240823,000000,16.3,16.5169,16.05,16.15,71068,0
+SCD.US,D,20240826,000000,16.05,16.3996,16.01,16.23,59940,0
+SCD.US,D,20240827,000000,16.29,16.4399,16.0375,16.33,40867,0
+SCD.US,D,20240828,000000,16.34,16.455,15.97,16.15,46160,0
+SCD.US,D,20240829,000000,16.3,16.47,16.27,16.38,34045,0
+SCD.US,D,20240830,000000,16.48,16.6299,16.36,16.46,55190,0
+SCD.US,D,20240903,000000,16.53,16.64,16.06,16.09,55511,0
+SCD.US,D,20240904,000000,16.13,16.46,16.125,16.44,60974,0
+SCD.US,D,20240905,000000,16.44,16.56,16.3306,16.37,42948,0
+SCD.US,D,20240906,000000,16.41,16.53,16.02,16.05,28353,0
+SCD.US,D,20240909,000000,16.19,16.41,16.19,16.37,39624,0
+SCD.US,D,20240910,000000,16.44,16.4955,15.9287,16.22,30420,0
+SCD.US,D,20240911,000000,16.25,16.4899,16.06,16.37,28645,0
+SCD.US,D,20240912,000000,16.49,16.6343,16.38,16.49,48415,0
+SCD.US,D,20240913,000000,16.55,16.815,16.4761,16.75,36029,0
+SCD.US,D,20240916,000000,16.79,17.09,16.78,17.07,42005,0
+SCD.US,D,20240917,000000,17.07,17.39,17.0601,17.33,45667,0
+SCD.US,D,20240918,000000,17.4,17.57,17.17,17.26,36362,0
+SCD.US,D,20240919,000000,17.59,17.83,17.38,17.61,66552,0
+SCD.US,D,20240920,000000,17.58,17.801,17.2401,17.43,42540,0
+SCD.US,D,20240923,000000,17.55,17.93,17.451,17.5,72871,0
+SCD.US,D,20240924,000000,17.59,17.81,17.36,17.43,41571,0
+SCD.US,D,20240925,000000,17.46,17.62,17.44,17.44,36466,0
+SCD.US,D,20240926,000000,17.61,17.7717,17.21,17.41,36936,0
+SCD.US,D,20240927,000000,17.51,17.53,17.17,17.17,29585,0
+SCD.US,D,20240930,000000,17.275,17.66,17.17,17.59,55573,0
+SCD.US,D,20241001,000000,17.59,17.96,17.59,17.93,79926,0
+SCD.US,D,20241002,000000,17.93,17.955,17.59,17.84,38881,0
+SCD.US,D,20241003,000000,17.89,17.9,17.8,17.84,32453,0
+SCD.US,D,20241004,000000,17.84,17.85,17.6812,17.71,28853,0
+SCD.US,D,20241007,000000,17.72,17.9085,17.5116,17.57,28924,0
+SCD.US,D,20241008,000000,17.69,17.69,17.19,17.34,50826,0
+SCD.US,D,20241009,000000,17.34,17.52,17.07,17.42,33365,0
+SCD.US,D,20241010,000000,17.47,17.5299,17.16,17.28,44773,0
+SCD.US,D,20241011,000000,17.39,17.5106,17.2408,17.34,37206,0
+SCD.US,D,20241014,000000,17.41,17.41,17.28,17.37,22271,0
+SCD.US,D,20241015,000000,17.44,17.5699,17.38,17.5,33756,0
+SCD.US,D,20241016,000000,17.42,17.55,17.37,17.5,29309,0
+SCD.US,D,20241017,000000,17.5,17.5,17.35,17.37,35546,0
+SCD.US,D,20241018,000000,17.33,17.5057,17.15,17.39,35224,0
+SCD.US,D,20241021,000000,17.39,17.48,17.28,17.35,23875,0
+SCD.US,D,20241022,000000,17.33,17.39,17.2101,17.38,23581,0
+SCD.US,D,20241023,000000,17.26,17.4,17.24,17.31,29943,0
+SCD.US,D,20241024,000000,17.16,17.1862,17,17.01,48484,0
+SCD.US,D,20241025,000000,17.35,17.35,17.01,17.07,56182,0
+SCD.US,D,20241028,000000,17.05,17.08,16.88,17.03,52606,0
+SCD.US,D,20241029,000000,17.12,17.12,16.6,16.93,61426,0
+SCD.US,D,20241030,000000,16.93,17.0475,16.77,16.8,36543,0
+SCD.US,D,20241031,000000,16.8,16.8999,16.57,16.57,64376,0
+SCD.US,D,20241101,000000,16.74,16.8476,16.62,16.76,71166,0
+SCD.US,D,20241104,000000,16.82,16.84,16.628,16.7,39330,0
+SCD.US,D,20241105,000000,16.66,16.89422,16.66,16.76,25686,0
+SCD.US,D,20241106,000000,17.07,17.7199,16.7001,17.11,32860,0
+SCD.US,D,20241107,000000,17.17,17.2981,16.89,17.09,20861,0
+SCD.US,D,20241108,000000,17.06,17.4,17.035,17.35,24794,0
+SCD.US,D,20241111,000000,17.225,17.56,17.225,17.52,38314,0
+SCD.US,D,20241112,000000,17.39,17.44,17.08,17.29,26121,0
+SCD.US,D,20241113,000000,17.13,17.278,17.0416,17.12,31661,0
+SCD.US,D,20241114,000000,17,17.1198,16.9386,17.04,37960,0
+SCD.US,D,20241115,000000,17,17.03,16.76,16.86,43845,0
+SCD.US,D,20241118,000000,16.8801,17.16,16.86,16.96,43775,0
+SCD.US,D,20241119,000000,16.95,17.18,16.8501,17.07,23655,0
+SCD.US,D,20241120,000000,17.0774,17.2899,16.982,17.07,22229,0
+SCD.US,D,20241121,000000,17.4438,17.449,16.9801,17.3,19818,0
+SCD.US,D,20241122,000000,17.34,17.45,17.32,17.4,22595,0
+SCD.US,D,20241125,000000,17.45,17.89,17.4,17.55,65222,0
+SCD.US,D,20241126,000000,17.45,17.75,17.4499,17.55,28753,0
+SCD.US,D,20241127,000000,17.6766,17.723,17.45,17.56,10420,0
+SCD.US,D,20241129,000000,17.61,17.83,17.53,17.83,20875,0
+SCD.US,D,20241202,000000,17.8576,17.9,17.6201,17.73,38542,0
+SCD.US,D,20241203,000000,17.5782,17.86,17.5,17.78,42417,0
+SCD.US,D,20241204,000000,17.65,17.9,17.5701,17.74,45083,0
+SCD.US,D,20241205,000000,17.73,17.74,17.6001,17.62,23686,0
+SCD.US,D,20241206,000000,17.66,17.84,17.5273,17.8,20504,0
+SCD.US,D,20241209,000000,17.67,17.84,17.5,17.73,27680,0
+SCD.US,D,20241210,000000,17.61,17.8599,17.4494,17.69,25550,0
+SCD.US,D,20241211,000000,17.69,17.81,17.56,17.58,56930,0
+SCD.US,D,20241212,000000,17.6398,17.65,17.32,17.33,39603,0
+SCD.US,D,20241213,000000,17.36,17.75,17.23,17.44,69203,0
+SCD.US,D,20241216,000000,17.51,17.79,17.2,17.26,54128,0
+SCD.US,D,20241217,000000,17.2499,17.25,17.03,17.1,54718,0
+SCD.US,D,20241218,000000,17.0858,17.24,16.63,16.71,31794,0
+SCD.US,D,20241219,000000,16.7,16.89,16.45,16.46,34065,0
+SCD.US,D,20241220,000000,16.47,16.78,16.4004,16.71,27435,0
+SCD.US,D,20241223,000000,16.7043,16.95,16.61,16.82,24727,0
+SCD.US,D,20241224,000000,16.8314,17.09,16.72,16.9,13253,0
+SCD.US,D,20241226,000000,16.94,17.38,16.91,17.21,27455,0
+SCD.US,D,20241227,000000,17.2,17.35,16.9801,17.2699,10271,0
+SCD.US,D,20241230,000000,17.385,17.385,17.0034,17.2,34724,0
+SCD.US,D,20241231,000000,17.2845,17.3499,17.08,17.2,34354,0
+SCD.US,D,20250102,000000,17.25,17.495379,16.92,17.06,71701,0
+SCD.US,D,20250103,000000,17.12,17.31,16.8,16.99,35356,0
+SCD.US,D,20250106,000000,16.8235,17.35,16.8235,17.02,46743,0
+SCD.US,D,20250107,000000,16.95,17.06,16.88,16.98,21197,0
+SCD.US,D,20250108,000000,16.95,17.01,16.645,16.77,31337,0
+SCD.US,D,20250110,000000,16.71,16.830791,16.4529,16.69,42713,0
+SCD.US,D,20250113,000000,17,17.0899,16.34,16.59,54786,0
+SCD.US,D,20250114,000000,16.652,16.95,16.55,16.88,26039,0
+SCD.US,D,20250115,000000,17.03,17.2,16.88,17.04,13003,0
+SCD.US,D,20250116,000000,17.1193,17.1193,16.89,17.06,16692,0
+SCD.US,D,20250117,000000,17.14,17.44,16.89,17.4,28266,0
+SCD.US,D,20250121,000000,17.38,17.75,17.35,17.49,30514,0
+SCD.US,D,20250122,000000,17.55,17.7399,17.3901,17.51,13894,0
+SCD.US,D,20250123,000000,17.64,17.704,17.36,17.67,38652,0
+SCD.US,D,20250124,000000,17.4785,17.8,17.32,17.6,22197,0
+SCD.US,D,20250127,000000,17.49,17.79,17.358,17.51,34024,0
+SCD.US,D,20250128,000000,17.51,17.56,17.2,17.37,40946,0
+SCD.US,D,20250129,000000,17.4015,17.44,17.0585,17.13,36721,0
+SCD.US,D,20250130,000000,17.1285,17.6197,16.9801,17.16,38694,0
+SCD.US,D,20250131,000000,17.0895,17.2899,16.99,17.06,45774,0
+SCD.US,D,20250203,000000,16.72,17.23,16.68,17,54761,0
+SCD.US,D,20250204,000000,17,17.21,16.8977,17.08,29212,0
+SCD.US,D,20250205,000000,17.1,17.24,16.95,17.14,25173,0
+SCD.US,D,20250206,000000,17.39,17.4,17.0007,17.14,32406,0
+SCD.US,D,20250207,000000,17.165,17.5,16.96,17,62840,0
+SCD.US,D,20250210,000000,17.046,17.2518,16.98,17.14,31251,0
+SCD.US,D,20250211,000000,17.15,17.25,17.04,17.11,31926,0
+SCD.US,D,20250212,000000,17.1764,17.26,16.8694,17.23,26683,0
+SCD.US,D,20250213,000000,17.195,17.2768,17.02,17.17,35354,0
+SCD.US,D,20250214,000000,17.19,17.41,17.109608,17.13,34188,0
+SCD.US,D,20250218,000000,17.195,17.57,17.15,17.33,34426,0
+SCD.US,D,20250219,000000,17.34,17.4,17.12,17.29,31008,0
+SCD.US,D,20250220,000000,17.36,17.44,17.2001,17.38,35958,0
+SCD.US,D,20250221,000000,17.06,17.39,17,17.12,30122,0
+SCD.US,D,20250224,000000,17.1,17.3,16.76,16.82,32325,0
+SCD.US,D,20250225,000000,16.79,16.88,16.5835,16.68,16743,0
+SCD.US,D,20250226,000000,16.69,17.08,16.5922,16.7,15725,0
+SCD.US,D,20250227,000000,16.855,16.9425,16.5852,16.768,24906,0
+SCD.US,D,20250228,000000,16.8,16.975,16.65,16.95,30670,0
+SCD.US,D,20250303,000000,17.17,17.17,16.77,16.97,38920,0
+SCD.US,D,20250304,000000,17.09,17.09,16.5,16.51,49768,0
+SCD.US,D,20250305,000000,16.68,16.79,16.1,16.51,53517,0
+SCD.US,D,20250306,000000,16.45,16.46,16.05,16.06,28004,0
+SCD.US,D,20250307,000000,14.64,16.316,14.64,16.01,62537,0
+SCD.US,D,20250310,000000,16.1,16.15,15.6863,15.83,40834,0
+SCD.US,D,20250311,000000,15.82,15.9,15.36,15.76,90858,0
+SCD.US,D,20250312,000000,15.67,16.0399,15.62,15.92,30050,0
+SCD.US,D,20250313,000000,16,16.03,15.6102,15.63,50150,0
+SCD.US,D,20250314,000000,15.75,15.99,15.65,15.83,60512,0
+SCD.US,D,20250317,000000,15.795,16.205,15.795,16.13,25283,0
+SCD.US,D,20250318,000000,16.13,16.29,15.9704,16.07,25540,0
+SCD.US,D,20250319,000000,16.19,16.2785,16.09,16.19,12623,0
+SCD.US,D,20250320,000000,16.2133,16.2827,16.0932,16.23,13681,0
+SCD.US,D,20250321,000000,16.13,16.2499,16.0101,16.12,22556,0
+SCD.US,D,20250324,000000,16.23,16.26,15.97,16.12,101282,0
+SCD.US,D,20250325,000000,16.215,16.28,16.0796,16.16,42559,0
+SCD.US,D,20250326,000000,16.24,16.26,15.89,15.98,22870,0
+SCD.US,D,20250327,000000,16,16.0787,15.89,15.99,23766,0
+SCD.US,D,20250328,000000,14.91,16,14.91,15.804,32581,0
+SCD.US,D,20250331,000000,15.82,15.9519,15.5513,15.93,48846,0
+SCD.US,D,20250401,000000,15.915,16.08,15.74,15.99,36920,0
+SCD.US,D,20250402,000000,14.91,16.15,14.91,16.08,26069,0
+SCD.US,D,20250403,000000,15.825512,15.95,15.34,15.4313,40939,0
+SCD.US,D,20250404,000000,15.2,15.2,14.2,14.27,108231,0
+SCD.US,D,20250407,000000,13.95,14.62,13.52,14.12,140956,0
+SCD.US,D,20250408,000000,14.68,14.78,13.36,13.57,99400,0
+SCD.US,D,20250409,000000,13.56,14.681,13.35,14.54,81886,0
+SCD.US,D,20250410,000000,14.16,14.37,13.89,14.03,51007,0
+SCD.US,D,20250411,000000,13.99,14.37,13.8819,14.19,40430,0
+SCD.US,D,20250414,000000,14.465,14.63,14.3,14.47,47381,0
+SCD.US,D,20250415,000000,14.6635,14.7977,14.45,14.63,33954,0
+SCD.US,D,20250416,000000,14.825,14.825,14.48,14.59,27867,0
+SCD.US,D,20250417,000000,14.5,14.84,14.38,14.48,95877,0
+SCD.US,D,20250421,000000,14.48,14.57,14.12,14.29,54521,0
+SCD.US,D,20250422,000000,14.5,14.75,14.5,14.67,35431,0
+SCD.US,D,20250423,000000,14.912,15.27,14.8,14.87,36341,0
+SCD.US,D,20250424,000000,14.82,15.22,14.82,15.09,49799,0
+SCD.US,D,20250425,000000,15.2481,15.39,15.01,15.22,46123,0
+SCD.US,D,20250428,000000,15.2498,15.25,14.955,15.24,27809,0
+SCD.US,D,20250429,000000,15.245,15.3635,14.93,15.19,37562,0
+SCD.US,D,20250430,000000,15.15,15.2775,14.8,15.21,53274,0
+SCD.US,D,20250501,000000,15.34,15.3897,15.177647,15.3,35900,0
+SCD.US,D,20250502,000000,15.43,15.6,15.29,15.35,47424,0
+SCD.US,D,20250505,000000,14.95,15.3,14.95,15.15,34417,0
+SCD.US,D,20250506,000000,15.22,15.26,14.94,15.12,26972,0
+SCD.US,D,20250507,000000,15.1,15.3237,15.0429,15.18,43176,0
+SCD.US,D,20250508,000000,15.245,15.41,15.03,15.22,50870,0
+SCD.US,D,20250509,000000,15.2001,15.38,15.2,15.34,30231,0
+SCD.US,D,20250512,000000,15.525,15.757222,15.34,15.58,53676,0
+SCD.US,D,20250513,000000,15.57,15.7,15.4426,15.66,34203,0
+SCD.US,D,20250514,000000,15.7018,15.7165,15.55,15.67,26867,0
+SCD.US,D,20250515,000000,15.67,16.0132,15.665,15.8,17925,0
+SCD.US,D,20250516,000000,15.9,15.92,15.785,15.87,19363,0
+SCD.US,D,20250519,000000,15.8,15.9804,15.76,15.88,14828,0
+SCD.US,D,20250520,000000,15.99,16.02,15.7977,15.94,25350,0
+SCD.US,D,20250521,000000,15.97,15.97,15.65,15.83,44974,0
+SCD.US,D,20250522,000000,15.78,15.98,15.52,15.64,10199,0
+SCD.US,D,20250523,000000,15.78,15.78,15.4898,15.51,15833,0
+SCD.US,D,20250527,000000,15.76,15.9899,15.69,15.91,27654,0
+SCD.US,D,20250528,000000,15.92,15.92,15.75,15.8,15721,0
+SCD.US,D,20250529,000000,15.7982,15.9799,15.775,15.81,17710,0
+SCD.US,D,20250530,000000,15.88,16.18,15.821,16.12,43434,0
+SCD.US,D,20250602,000000,16.02,16.09,15.77,16.04,183608,0
+SCD.US,D,20250603,000000,16.16,16.43,15.95,16.38,148598,0
+SCD.US,D,20250604,000000,16.455,16.79,16.43,16.76,70772,0
+SCD.US,D,20250605,000000,16.66,16.83,16.61,16.83,59714,0
+SCD.US,D,20250606,000000,16.89,16.89,16.265,16.57,145643,0
+SCD.US,D,20250609,000000,16.61,16.8,16.61,16.63,38359,0
+SCD.US,D,20250610,000000,16.64,16.8,16.64,16.769,108768,0
+SCD.US,D,20250611,000000,16.79,16.85,16.48,16.485,157883,0
+SCD.US,D,20250612,000000,15.93,15.95,15.56,15.57,202942,0
+SCD.US,D,20250613,000000,15.48,16.01,15.46,16.01,170394,0
+SCD.US,D,20250616,000000,16.02,16.02,15.55,15.65,45793,0
+SCD.US,D,20250617,000000,15.5501,15.77,15.5501,15.68,74160,0
+SCD.US,D,20250618,000000,15.65,15.75,15.56,15.66,50358,0
+SCD.US,D,20250620,000000,15.82,15.865,15.205,15.27,84681,0
+SCD.US,D,20250623,000000,15.24,15.35,15.0266,15.3,66565,0
+SCD.US,D,20250624,000000,15.35,15.6,15.32,15.5,83356,0
+SCD.US,D,20250625,000000,15.4266,15.54,15.4,15.41,71193,0
+SCD.US,D,20250626,000000,15.5,15.626458,15.41,15.55,129037,0
+SCD.US,D,20250627,000000,15.585,15.78,15.415,15.46,71446,0
+SCD.US,D,20250630,000000,15.51,15.64,15.495,15.6,64423,0
+SCD.US,D,20250701,000000,15.6848,15.79,15.62,15.73,119171,0
+SCD.US,D,20250702,000000,15.76,15.83,15.575,15.73,122686,0
+SCD.US,D,20250703,000000,15.75,16.01,15.72,15.97,89883,0
+SCD.US,D,20250707,000000,15.97,15.98,15.74,15.75,116808,0
+SCD.US,D,20250708,000000,15.75,15.8,15.63,15.76,114270,0
+SCD.US,D,20250709,000000,15.78,15.97,15.61,15.69,66527,0
+SCD.US,D,20250710,000000,15.765,15.9,15.61,15.67,131983,0
+SCD.US,D,20250711,000000,15.61,15.74,15.5,15.53,126087,0
+SCD.US,D,20250714,000000,15.5,15.6,15.5,15.56,116448,0
+SCD.US,D,20250715,000000,15.56,15.59,15.25,15.25,68877,0
+SCD.US,D,20250716,000000,15.34,15.48,15.16,15.37,85009,0
+SCD.US,D,20250717,000000,15.4,15.5999,15.35,15.42,117159,0
+SCD.US,D,20250718,000000,15.4,15.4,15.2,15.29,292132,0
+SCD.US,D,20250721,000000,15.332,15.4,15.27,15.31,150141,0
+SCD.US,D,20250722,000000,15.32,15.355,15.22,15.23,146689,0
+SCD.US,D,20250723,000000,15.3,15.34,15.24,15.24,146138,0
+SCD.US,D,20250724,000000,15.2,15.28,15.1401,15.22,151746,0
+SCD.US,D,20250725,000000,15.28,15.3389,15.16,15.27,125968,0
+SCD.US,D,20250728,000000,15.3,15.375,15.2348,15.34,143292,0
+SCD.US,D,20250729,000000,15.33,15.365,15.22,15.25,89054,0
+SCD.US,D,20250730,000000,15.27,15.315,15.15,15.175,159319,0
+SCD.US,D,20250731,000000,15.231,15.3399,15.1,15.18,102351,0
+SCD.US,D,20250801,000000,15.1001,15.2,14.79,15.02,147634,0
+SCD.US,D,20250804,000000,15.049,15.16,15,15.06,118696,0
+SCD.US,D,20250805,000000,15.1,15.2,15,15.11,150557,0
+SCD.US,D,20250806,000000,15.15,15.16,15.06,15.11,56689,0
+SCD.US,D,20250807,000000,15.18,15.2494,15.12,15.14,75759,0
+SCD.US,D,20250808,000000,15.22,15.24,15.15,15.19,68610,0
+SCD.US,D,20250811,000000,15.22,15.25,15.16,15.18,59125,0
+SCD.US,D,20250812,000000,15.22,15.26,15.145,15.18,115980,0
+SCD.US,D,20250813,000000,15.25,15.3115,15.1758,15.28,112274,0
+SCD.US,D,20250814,000000,15.279,15.3,15.2,15.26,79397,0
+SCD.US,D,20250815,000000,15.28,15.32,15.18,15.2,70285,0
+SCD.US,D,20250818,000000,15.2,15.34,15.2,15.26,99199,0
+SCD.US,D,20250819,000000,15.26,15.33,15.24,15.3,72029,0
+SCD.US,D,20250820,000000,15.3,15.4,15.2954,15.33,82699,0
+SCD.US,D,20250821,000000,15.28,15.34,15.2418,15.29,50363,0
+SCD.US,D,20250822,000000,15.225,15.3682,15.19,15.25,78812,0
+SCD.US,D,20250825,000000,15.3,15.4,15.27,15.35,97780,0
+SCD.US,D,20250826,000000,15.35,15.4,15.31,15.32,126654,0
+SCD.US,D,20250827,000000,15.39,15.49,15.34,15.48,85622,0
+SCD.US,D,20250828,000000,15.505,15.51,15.4075,15.51,42984,0
+SCD.US,D,20250829,000000,15.53,15.56,15.435,15.56,64732,0
+SCD.US,D,20250902,000000,15.36,15.5,15.35,15.46,63158,0
+SCD.US,D,20250903,000000,15.48,15.59,15.3904,15.45,82439,0
+SCD.US,D,20250904,000000,15.45,15.48,15.4195,15.45,68576,0
+SCD.US,D,20250905,000000,15.46,15.46,15.36,15.39,90927,0
+SCD.US,D,20250908,000000,15.42,15.45,15.41,15.44,31621,0
+SCD.US,D,20250909,000000,15.455,15.47,15.4228,15.44,70645,0
+SCD.US,D,20250910,000000,15.46,15.53,15.46,15.52,148137,0
+SCD.US,D,20250911,000000,15.5499,15.7,15.535,15.63,69947,0
+SCD.US,D,20250912,000000,15.68,15.72,15.625,15.66,63885,0
+SCD.US,D,20250915,000000,15.642,15.8,15.6301,15.76,90350,0
+SCD.US,D,20250916,000000,15.78,15.8,15.66,15.75,59848,0
+SCD.US,D,20250917,000000,15.79,15.865,15.76,15.77,76686,0
+SCD.US,D,20250918,000000,15.87,15.922,15.81,15.82,48233,0
+SCD.US,D,20250919,000000,15.8739,15.88,15.807,15.85,39026,0
+SCD.US,D,20250922,000000,15.8801,15.94,15.88,15.94,61869,0
+SCD.US,D,20250923,000000,15.88,15.88,15.53,15.53,78469,0
+SCD.US,D,20250924,000000,15.797,15.797,15.56,15.67,79001,0
+SCD.US,D,20250925,000000,15.716,15.7224,15.52,15.55,42201,0
+SCD.US,D,20250926,000000,15.8866,15.8866,15.4701,15.485,91379,0
+SCD.US,D,20250929,000000,15.5773,15.6,15.4,15.47,63050,0
+SCD.US,D,20250930,000000,15.4576,15.53,15.42,15.53,68608,0
+SCD.US,D,20251001,000000,15.5001,15.5999,15.44,15.53,71041,0
+SCD.US,D,20251002,000000,15.5671,15.615,15.42,15.49,102176,0
+SCD.US,D,20251003,000000,15.5182,15.5399,15.45,15.49,70468,0
+SCD.US,D,20251006,000000,15.6239,15.68,15.51,15.68,49944,0
+SCD.US,D,20251007,000000,15.5934,15.7199,15.5512,15.66,55734,0
+SCD.US,D,20251008,000000,15.687,15.7385,15.62,15.68,40168,0
+SCD.US,D,20251009,000000,15.7958,15.7958,15.61,15.66,53220,0
+SCD.US,D,20251010,000000,15.758,15.799,15.41,15.41,103812,0
+SCD.US,D,20251013,000000,15.588,15.6,15.51,15.6,58351,0
+SCD.US,D,20251014,000000,15.6,15.61,15.48,15.56,130064,0
+SCD.US,D,20251015,000000,15.52,15.63,15.15,15.35,485359,0
+SCD.US,D,20251016,000000,15.29,15.38,14.83,15.05,474080,0
+SCD.US,D,20251017,000000,15.155,15.195,14.865,14.98,130504,0
+SCD.US,D,20251020,000000,15,15.14,14.94,15.05,64874,0
+SCD.US,D,20251021,000000,15.07,15.19,15.0015,15.1,56703,0
+SCD.US,D,20251022,000000,15.02,15.2,14.95,15.02,63546,0
+SCD.US,D,20251023,000000,15.0571,15.0899,14.96,15.06,103118,0
+SCD.US,D,20251024,000000,14.955,15.1,14.94,15.02,81905,0
+SCD.US,D,20251027,000000,15.0726,15.185,15.05,15.15,97576,0
+SCD.US,D,20251028,000000,15.2,15.3,15.03,15.14,73561,0
+SCD.US,D,20251029,000000,15.18,15.22,15,15.02,77709,0
+SCD.US,D,20251030,000000,15,15.0597,14.91,14.91,73251,0
+SCD.US,D,20251031,000000,15.02,15.08,14.8,14.95,152913,0
+SCD.US,D,20251103,000000,15,15,14.69,14.84,78361,0
+SCD.US,D,20251104,000000,14.65,14.81,14.64,14.65,106246,0
+SCD.US,D,20251105,000000,14.64,14.78,14.64,14.77,70522,0
+SCD.US,D,20251106,000000,14.8382,14.8382,14.64,14.74,78435,0
+SCD.US,D,20251107,000000,14.64,14.74,14.43,14.58,78440,0
+SCD.US,D,20251110,000000,14.66,14.8,14.62,14.76,63903,0
+SCD.US,D,20251111,000000,14.62,14.96,14.62,14.87,53078,0
+SCD.US,D,20251112,000000,14.955,14.97,14.8395,14.9,49358,0
+SCD.US,D,20251113,000000,14.89,14.8999,14.65,14.68,115381,0
+SCD.US,D,20251114,000000,14.7965,14.7965,14.58,14.61,100776,0
+SCD.US,D,20251117,000000,14.55,14.67,14.36,14.37,89249,0
+SCD.US,D,20251118,000000,14.36,14.42,14.15,14.28,213064,0
+SCD.US,D,20251119,000000,14.3,14.34,14.17,14.29,216375,0
+SCD.US,D,20251120,000000,14.28,14.38,13.91,13.95,134480,0
+SCD.US,D,20251121,000000,14.083,14.14,13.79,14.14,156771,0
+SCD.US,D,20251124,000000,14.23,14.31,14.1715,14.26,69256,0
+SCD.US,D,20251125,000000,14.31,14.47,14.29,14.47,95954,0
+SCD.US,D,20251126,000000,14.55,14.7009,14.51,14.65,78062,0
+SCD.US,D,20251128,000000,14.75,14.845,14.6935,14.8,49185,0
+SCD.US,D,20251201,000000,14.873,14.94,14.6623,14.73,93302,0
+SCD.US,D,20251202,000000,14.73,14.77,14.65,14.72,54438,0
+SCD.US,D,20251203,000000,14.79,14.8897,14.73,14.86,44572,0
+SCD.US,D,20251204,000000,14.86,14.99,14.86,14.92,62764,0
+SCD.US,D,20251205,000000,14.95,15.06,14.946,15.01,40642,0
+SCD.US,D,20251208,000000,15.02,15.05,14.85,14.88,65198,0
+SCD.US,D,20251209,000000,14.88,14.92,14.79,14.81,77684,0
+SCD.US,D,20251210,000000,14.8,14.8797,14.74,14.81,137093,0
+SCD.US,D,20251211,000000,14.8,14.82,14.69,14.74,116162,0
+SCD.US,D,20251212,000000,14.67,14.73,14.58,14.65,127277,0
+SCD.US,D,20251215,000000,14.65,14.7299,14.6,14.67,99748,0
+SCD.US,D,20251216,000000,14.71,14.74,14.58,14.63,125292,0
+SCD.US,D,20251217,000000,14.645,14.6999,14.5301,14.54,87576,0
+SCD.US,D,20251218,000000,14.6024,14.7099,14.54,14.61,76528,0
+SCD.US,D,20251219,000000,14.63,14.74,14.5601,14.67,67760,0
+SCD.US,D,20251222,000000,14.7,14.87,14.68,14.84,69310,0
+SCD.US,D,20251223,000000,14.84,14.87,14.7501,14.76,73048,0
+SCD.US,D,20251224,000000,14.8256,14.88,14.8201,14.88,35082,0
+SCD.US,D,20251226,000000,14.83,14.88,14.75,14.78,54900,0
+SCD.US,D,20251229,000000,14.715,14.78,14.67,14.705,155537,0
+SCD.US,D,20251230,000000,14.815,14.87,14.73,14.84,101040,0
+SCD.US,D,20251231,000000,14.93,14.94,14.72,14.81,95618,0
+SCD.US,D,20260102,000000,14.8751,15,14.81,14.94,117083,0
+SCD.US,D,20260105,000000,14.9362,15.175,14.89,15.09,86691,0
+SCD.US,D,20260106,000000,15.0242,15.22,15.015,15.17,101487,0
+SCD.US,D,20260107,000000,15.27,15.2789,15.02,15.04,130178,0
+SCD.US,D,20260108,000000,15.12,15.2,15.05,15.15,75207,0
+SCD.US,D,20260109,000000,15.2,15.35,15.2,15.28,127127,0
+SCD.US,D,20260112,000000,15.13,15.43,15.115,15.42,127048,0
+SCD.US,D,20260113,000000,15.3234,15.51,15.2401,15.44,130074,0
+SCD.US,D,20260114,000000,15.42,15.55,15.335,15.44,108859,0
+SCD.US,D,20260115,000000,15.57,15.58,15.38,15.38,109237,0
+SCD.US,D,20260116,000000,15.3384,15.51,15.3384,15.42,504080,0
+SCD.US,D,20260120,000000,15.25,15.3987,15.2,15.24,88746,0
+SCD.US,D,20260121,000000,15.3,15.4,15.29,15.4,126167,0
+SCD.US,D,20260122,000000,15.56,15.59,15.41,15.47,157605,0
+SCD.US,D,20260123,000000,15.4,15.4583,15.32,15.38,87768,0
+SCD.US,D,20260126,000000,15.395,15.5,15.38,15.49,92635,0
+SCD.US,D,20260127,000000,15.5608,15.59,15.5,15.56,57499,0
+SCD.US,D,20260128,000000,15.6,15.63,15.46,15.49,51448,0
+SCD.US,D,20260129,000000,15.55,15.59,15.43,15.53,69373,0
+SCD.US,D,20260130,000000,15.585,15.59,15.45,15.59,56068,0
+SCD.US,D,20260202,000000,15.515,15.64,15.48,15.59,78731,0
+SCD.US,D,20260203,000000,15.55,15.6299,15.48,15.56,42597,0
+SCD.US,D,20260204,000000,15.6164,15.7,15.5642,15.68,69243,0
+SCD.US,D,20260205,000000,15.66,15.68,15.48,15.58,55246,0
+SCD.US,D,20260206,000000,15.54,15.81,15.54,15.8,48146,0
+SCD.US,D,20260209,000000,15.73,15.92,15.72,15.86,31873,0
+SCD.US,D,20260210,000000,15.9,15.99,15.77,15.98,44399,0
+SCD.US,D,20260211,000000,15.78,16,15.78,15.95,42957,0
+SCD.US,D,20260212,000000,15.94,15.98,15.8495,15.91,49340,0
+SCD.US,D,20260213,000000,15.95,16.18,15.92,16.06,56375,0
+SCD.US,D,20260217,000000,16.07,16.08,15.91,16.01,62442,0
+SCD.US,D,20260218,000000,16.01,16.095,15.94,15.98,51736,0
diff --git a/daily/us/nyse stocks/2/see.us.txt b/daily/us/nyse stocks/2/see.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44c07451f41fa73256acb1a9e3f05c655bd48dab
--- /dev/null
+++ b/daily/us/nyse stocks/2/see.us.txt	
@@ -0,0 +1,9599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEE.US,D,19871230,000000,0.886844,0.886844,0.870718,0.879127,65866.142561917,0
+SEE.US,D,19871231,000000,0.879127,0.879127,0.870718,0.879127,96586.627352359,0
+SEE.US,D,19880104,000000,0.879127,0.91969,0.879127,0.911381,42519.261448186,0
+SEE.US,D,19880105,000000,0.911381,0.936014,0.911381,0.936014,121161.6000997,0
+SEE.US,D,19880106,000000,0.944226,0.944226,0.936014,0.936014,12534.620862905,0
+SEE.US,D,19880107,000000,0.927506,0.951746,0.927506,0.951746,66847.605093799,0
+SEE.US,D,19880108,000000,0.944226,0.960154,0.944226,0.944226,38340.717568882,0
+SEE.US,D,19880111,000000,0.936014,0.936014,0.927506,0.927506,99287.418171299,0
+SEE.US,D,19880112,000000,0.927506,0.927506,0.903465,0.911381,84789.872244628,0
+SEE.US,D,19880113,000000,0.911381,0.911381,0.911381,0.911381,4671.8020827631,0
+SEE.US,D,19880114,000000,0.911381,0.911381,0.911381,0.911381,1968.9897138084,0
+SEE.US,D,19880115,000000,0.91969,0.944226,0.91969,0.944226,85772.345551518,0
+SEE.US,D,19880118,000000,0.951746,0.951746,0.944226,0.944226,7123.9422499599,0
+SEE.US,D,19880119,000000,0.936014,0.944226,0.936014,0.944226,25310.816952504,0
+SEE.US,D,19880120,000000,0.944226,0.944226,0.936014,0.936014,8846.3028620388,0
+SEE.US,D,19880121,000000,0.927506,0.944226,0.927506,0.936014,32934.082055965,0
+SEE.US,D,19880122,000000,0.944226,0.968663,0.944226,0.968663,57259.393376558,0
+SEE.US,D,19880125,000000,0.976478,0.984492,0.976478,0.976478,27034.18833959,0
+SEE.US,D,19880126,000000,0.976478,0.976478,0.968663,0.976478,14749.228903436,0
+SEE.US,D,19880127,000000,0.976478,0.976478,0.960154,0.960154,43005.444226595,0
+SEE.US,D,19880128,000000,0.951746,0.968663,0.951746,0.960154,17206.422945668,0
+SEE.US,D,19880129,000000,0.951746,0.968663,0.951746,0.968663,54312.984230894,0
+SEE.US,D,19880201,000000,0.968663,0.976478,0.968663,0.976478,7864.8403301558,0
+SEE.US,D,19880202,000000,0.976478,0.984492,0.976478,0.984492,30718.463240428,0
+SEE.US,D,19880203,000000,0.976478,0.976478,0.968663,0.976478,42761.847449887,0
+SEE.US,D,19880204,000000,0.976478,0.976478,0.968663,0.976478,70040.643341192,0
+SEE.US,D,19880205,000000,0.976478,0.976478,0.968663,0.968663,4178.5438793039,0
+SEE.US,D,19880208,000000,0.968663,0.968663,0.968663,0.968663,4915.3988594715,0
+SEE.US,D,19880209,000000,0.968663,0.976478,0.968663,0.968663,9829.7869439359,0
+SEE.US,D,19880210,000000,0.968663,0.976478,0.968663,0.968663,17450.019722376,0
+SEE.US,D,19880211,000000,0.968663,0.984492,0.968663,0.984492,20641.036419755,0
+SEE.US,D,19880212,000000,0.976478,0.984492,0.976478,0.984492,15236.422456853,0
+SEE.US,D,19880216,000000,0.976478,1.00082,0.976478,1.00082,19413.955561149,0
+SEE.US,D,19880217,000000,0.9932,1.00082,0.9932,0.9932,41535.777366289,0
+SEE.US,D,19880218,000000,0.9932,1.00082,0.9932,1.00082,24821.601849073,0
+SEE.US,D,19880219,000000,1.00082,1.00913,1.00082,1.00913,31457.339770609,0
+SEE.US,D,19880222,000000,1.00913,1.01753,1.00913,1.01753,6386.0764947853,0
+SEE.US,D,19880223,000000,1.01753,1.01753,1.01753,1.01753,25559.467604248,0
+SEE.US,D,19880224,000000,1.01753,1.03337,1.01753,1.02535,6882.3670232657,0
+SEE.US,D,19880225,000000,1.03337,1.03337,1.03337,1.03337,4178.5438793039,0
+SEE.US,D,19880226,000000,1.04157,1.04157,1.02535,1.03337,21871.149603381,0
+SEE.US,D,19880229,000000,1.03337,1.03337,1.02535,1.03337,37355.21193697,0
+SEE.US,D,19880301,000000,1.03337,1.03337,1.03337,1.03337,12534.620862905,0
+SEE.US,D,19880302,000000,1.03337,1.0579,1.03337,1.0579,83556.72673598,0
+SEE.US,D,19880303,000000,1.0579,1.06591,1.0579,1.06591,14991.814905137,0
+SEE.US,D,19880304,000000,1.06591,1.07432,1.06591,1.06591,1717.3067370434,0
+SEE.US,D,19880307,000000,1.06591,1.08224,1.06591,1.08224,6386.0764947853,0
+SEE.US,D,19880308,000000,1.09876,1.11489,1.09876,1.11489,14255.970699977,0
+SEE.US,D,19880309,000000,1.12291,1.13131,1.12291,1.13131,20641.036419755,0
+SEE.US,D,19880310,000000,1.13131,1.13912,1.13131,1.13912,40550.271734378,0
+SEE.US,D,19880311,000000,1.13131,1.15565,1.13131,1.15565,65620.524235194,0
+SEE.US,D,19880314,000000,1.15565,1.16366,1.14773,1.16366,22853.622910272,0
+SEE.US,D,19880315,000000,1.17178,1.18019,1.16366,1.16366,23590.477890439,0
+SEE.US,D,19880316,000000,1.16366,1.17178,1.16366,1.17178,29003.178053398,0
+SEE.US,D,19880317,000000,1.17178,1.17178,1.17178,1.17178,27530.47886807,0
+SEE.US,D,19880318,000000,1.18019,1.18019,1.17178,1.17178,11550.126006,0
+SEE.US,D,19880321,000000,1.18019,1.1883,1.17178,1.17178,144751.06721513,0
+SEE.US,D,19880322,000000,1.18019,1.18019,1.15565,1.16366,87735.270615284,0
+SEE.US,D,19880323,000000,1.16366,1.17178,1.16366,1.17178,11550.126006,0
+SEE.US,D,19880324,000000,1.16366,1.16366,1.16366,1.16366,15480.01923356,0
+SEE.US,D,19880325,000000,1.15565,1.15565,1.13131,1.13131,74712.445423955,0
+SEE.US,D,19880328,000000,1.12291,1.13912,1.12291,1.13131,43991.960633514,0
+SEE.US,D,19880329,000000,1.13131,1.13131,1.12291,1.13131,24821.601849073,0
+SEE.US,D,19880330,000000,1.13131,1.13131,1.11489,1.12291,49886.800474854,0
+SEE.US,D,19880331,000000,1.11489,1.11489,1.10678,1.10678,64142.771174831,0
+SEE.US,D,19880404,000000,1.10678,1.10678,1.09876,1.09876,6882.3670232657,0
+SEE.US,D,19880405,000000,1.10678,1.10678,1.09876,1.09876,25310.816952504,0
+SEE.US,D,19880406,000000,1.09876,1.11489,1.09876,1.11489,20887.665521484,0
+SEE.US,D,19880407,000000,1.12291,1.13131,1.12291,1.12291,46203.536349023,0
+SEE.US,D,19880408,000000,1.11489,1.13131,1.11489,1.13131,29003.178053398,0
+SEE.US,D,19880411,000000,1.13131,1.14773,1.13131,1.14773,39076.561774043,0
+SEE.US,D,19880412,000000,1.15565,1.16366,1.14773,1.14773,28507.898299925,0
+SEE.US,D,19880413,000000,1.15565,1.15565,1.14773,1.14773,17450.019722376,0
+SEE.US,D,19880414,000000,1.13912,1.13912,1.09876,1.09876,60702.093050701,0
+SEE.US,D,19880415,000000,1.09876,1.09876,1.08224,1.09065,105923.15609283,0
+SEE.US,D,19880418,000000,1.09065,1.09876,1.09065,1.09876,57753.662355024,0
+SEE.US,D,19880419,000000,1.10678,1.13912,1.10678,1.13912,81345.15102047,0
+SEE.US,D,19880420,000000,1.14773,1.16366,1.13131,1.13131,90439.093759246,0
+SEE.US,D,19880421,000000,1.13131,1.13912,1.13131,1.13131,42761.847449887,0
+SEE.US,D,19880422,000000,1.13131,1.13131,1.12291,1.12291,41781.395693012,0
+SEE.US,D,19880425,000000,1.13131,1.13131,1.12291,1.13131,32685.431404222,0
+SEE.US,D,19880426,000000,1.13131,1.13131,1.13131,1.13131,27771.043319758,0
+SEE.US,D,19880427,000000,1.13131,1.13131,1.13131,1.13131,46203.536349023,0
+SEE.US,D,19880428,000000,1.12291,1.12291,1.10678,1.10678,31457.339770609,0
+SEE.US,D,19880429,000000,1.10678,1.10678,1.09876,1.10678,64394.454151596,0
+SEE.US,D,19880502,000000,1.10678,1.10678,1.09876,1.09876,1228.0916336126,0
+SEE.US,D,19880503,000000,1.09876,1.09876,1.09876,1.09876,24821.601849073,0
+SEE.US,D,19880504,000000,1.09876,1.09876,1.09065,1.09876,22366.429356855,0
+SEE.US,D,19880505,000000,1.09065,1.09876,1.09065,1.09065,13516.083394787,0
+SEE.US,D,19880506,000000,1.09065,1.09065,1.08224,1.08224,40550.271734378,0
+SEE.US,D,19880509,000000,1.08224,1.09065,1.08224,1.09065,11795.744332723,0
+SEE.US,D,19880510,000000,1.09065,1.09876,1.09065,1.09876,6636.7486965433,0
+SEE.US,D,19880511,000000,1.09065,1.09065,1.07432,1.07432,133197.90888411,0
+SEE.US,D,19880512,000000,1.07432,1.07432,1.07432,1.07432,13758.669396489,0
+SEE.US,D,19880513,000000,1.07432,1.08224,1.07432,1.08224,7864.8403301558,0
+SEE.US,D,19880516,000000,1.08224,1.08224,1.07432,1.08224,34894.985569717,0
+SEE.US,D,19880517,000000,1.08224,1.08224,1.07432,1.07432,12285.970211161,0
+SEE.US,D,19880518,000000,1.07432,1.08224,1.07432,1.08224,4424.1622060265,0
+SEE.US,D,19880519,000000,1.07432,1.07432,1.07432,1.07432,16465.524865472,0
+SEE.US,D,19880520,000000,1.07432,1.07432,1.07432,1.07432,19662.606212893,0
+SEE.US,D,19880523,000000,1.07432,1.07432,1.0579,1.0579,16219.90653875,0
+SEE.US,D,19880524,000000,1.06591,1.07432,1.06591,1.07432,2947.4199206702,0
+SEE.US,D,19880525,000000,1.07432,1.08224,1.07432,1.08224,28017.672421487,0
+SEE.US,D,19880526,000000,1.07432,1.07432,1.07432,1.07432,10323.045147396,0
+SEE.US,D,19880527,000000,1.06591,1.07432,1.0579,1.0579,38093.077692146,0
+SEE.US,D,19880531,000000,1.06591,1.07432,1.0579,1.07432,6386.0764947853,0
+SEE.US,D,19880601,000000,1.08224,1.09065,1.08224,1.09065,34162.173689578,0
+SEE.US,D,19880602,000000,1.09065,1.09876,1.08224,1.08224,16957.772293924,0
+SEE.US,D,19880603,000000,1.09065,1.09065,1.08224,1.08224,15480.01923356,0
+SEE.US,D,19880606,000000,1.09065,1.09876,1.09065,1.09876,25310.816952504,0
+SEE.US,D,19880607,000000,1.09065,1.10678,1.09065,1.10678,17695.638049099,0
+SEE.US,D,19880608,000000,1.10678,1.12291,1.10678,1.12291,16957.772293924,0
+SEE.US,D,19880609,000000,1.13131,1.15565,1.13131,1.13131,44483.197286959,0
+SEE.US,D,19880610,000000,1.13912,1.17178,1.13912,1.17178,14008.33082324,0
+SEE.US,D,19880613,000000,1.16366,1.16366,1.15565,1.16366,43253.084103332,0
+SEE.US,D,19880614,000000,1.16366,1.16366,1.16366,1.16366,109361.81266695,0
+SEE.US,D,19880615,000000,1.16366,1.17178,1.16366,1.16366,33667.904711112,0
+SEE.US,D,19880616,000000,1.17178,1.17178,1.15565,1.15565,34651.388793009,0
+SEE.US,D,19880617,000000,1.16366,1.16366,1.16366,1.16366,14255.970699977,0
+SEE.US,D,19880620,000000,1.16366,1.16366,1.16366,1.16366,46691.740677447,0
+SEE.US,D,19880621,000000,1.16366,1.16366,1.16366,1.16366,3442.6996741435,0
+SEE.US,D,19880622,000000,1.16366,1.17178,1.16366,1.17178,8109.4478818712,0
+SEE.US,D,19880623,000000,1.17178,1.17178,1.16366,1.17178,20641.036419755,0
+SEE.US,D,19880624,000000,1.16366,1.17178,1.16366,1.17178,12534.620862905,0
+SEE.US,D,19880627,000000,1.17178,1.18019,1.17178,1.17178,23838.117767175,0
+SEE.US,D,19880628,000000,1.17178,1.17178,1.17178,1.17178,2700.7908189406,0
+SEE.US,D,19880629,000000,1.18019,1.18019,1.17178,1.17178,15480.01923356,0
+SEE.US,D,19880630,000000,1.17178,1.18019,1.17178,1.18019,20887.665521484,0
+SEE.US,D,19880701,000000,1.1883,1.1883,1.18019,1.1883,18678.111355989,0
+SEE.US,D,19880705,000000,1.1883,1.1883,1.17178,1.17178,13758.669396489,0
+SEE.US,D,19880706,000000,1.17178,1.17178,1.17178,1.17178,42270.610796442,0
+SEE.US,D,19880707,000000,1.17178,1.17178,1.17178,1.17178,34162.173689578,0
+SEE.US,D,19880708,000000,1.17178,1.17178,1.17178,1.17178,2212.5864905168,0
+SEE.US,D,19880711,000000,1.16366,1.17178,1.16366,1.16366,2458.2048172393,0
+SEE.US,D,19880712,000000,1.17178,1.17178,1.16366,1.16366,6636.7486965433,0
+SEE.US,D,19880713,000000,1.16366,1.16366,1.16366,1.16366,4671.8020827631,0
+SEE.US,D,19880714,000000,1.16366,1.16366,1.15565,1.16366,3931.9147775743,0
+SEE.US,D,19880715,000000,1.16366,1.18019,1.16366,1.17178,10814.28180084,0
+SEE.US,D,19880718,000000,1.17178,1.17178,1.16366,1.16366,1717.3067370434,0
+SEE.US,D,19880719,000000,1.15565,1.16366,1.15565,1.16366,1717.3067370434,0
+SEE.US,D,19880720,000000,1.16366,1.16366,1.16366,1.16366,11306.529229293,0
+SEE.US,D,19880721,000000,1.15565,1.15565,1.13131,1.13131,17450.019722376,0
+SEE.US,D,19880722,000000,1.12291,1.12291,1.11489,1.11489,3686.2964508518,0
+SEE.US,D,19880725,000000,1.11489,1.11489,1.09876,1.09876,59969.281170562,0
+SEE.US,D,19880726,000000,1.09876,1.09876,1.09065,1.09065,52351.069942136,0
+SEE.US,D,19880727,000000,1.09065,1.09065,1.07432,1.07432,29003.178053398,0
+SEE.US,D,19880728,000000,1.08224,1.08224,1.08224,1.08224,31700.936547317,0
+SEE.US,D,19880729,000000,1.09065,1.09876,1.08224,1.09065,8109.4478818712,0
+SEE.US,D,19880801,000000,1.09876,1.09876,1.09065,1.09065,4424.1622060265,0
+SEE.US,D,19880802,000000,1.09065,1.09876,1.09065,1.09876,1968.9897138084,0
+SEE.US,D,19880803,000000,1.09065,1.09876,1.09065,1.09876,10565.631149096,0
+SEE.US,D,19880804,000000,1.09065,1.09876,1.09065,1.09065,49886.800474854,0
+SEE.US,D,19880805,000000,1.09065,1.09065,1.08224,1.08224,140330.94810913,0
+SEE.US,D,19880808,000000,1.09065,1.09065,1.09065,1.09065,12285.970211161,0
+SEE.US,D,19880809,000000,1.09065,1.09065,1.09065,1.09065,84543.243142898,0
+SEE.US,D,19880810,000000,1.09065,1.09065,1.08224,1.08224,15236.422456853,0
+SEE.US,D,19880811,000000,1.08224,1.09876,1.07432,1.07432,48906.348717978,0
+SEE.US,D,19880812,000000,1.08224,1.09065,1.07432,1.08224,23838.117767175,0
+SEE.US,D,19880815,000000,1.08224,1.08224,1.07432,1.07432,21871.149603381,0
+SEE.US,D,19880816,000000,1.07432,1.09065,1.07432,1.09065,63903.21749815,0
+SEE.US,D,19880818,000000,1.09065,1.09065,1.07432,1.07432,37355.21193697,0
+SEE.US,D,19880819,000000,1.07432,1.07432,1.06591,1.06591,68323.336604149,0
+SEE.US,D,19880822,000000,1.06591,1.07432,1.06591,1.07432,5157.9848611728,0
+SEE.US,D,19880823,000000,1.06591,1.07432,1.06591,1.07432,9094.9535137825,0
+SEE.US,D,19880824,000000,1.07432,1.09065,1.07432,1.08224,43495.670105033,0
+SEE.US,D,19880825,000000,1.08224,1.08224,1.07432,1.07432,23838.117767175,0
+SEE.US,D,19880826,000000,1.06591,1.06591,1.06591,1.06591,6386.0764947853,0
+SEE.US,D,19880829,000000,1.0579,1.06591,1.0579,1.0579,4915.3988594715,0
+SEE.US,D,19880830,000000,1.0579,1.0579,1.0579,1.0579,2458.2048172393,0
+SEE.US,D,19880831,000000,1.0579,1.0579,1.04998,1.04998,33177.678832674,0
+SEE.US,D,19880901,000000,1.04998,1.04998,1.01753,1.01753,31457.339770609,0
+SEE.US,D,19880902,000000,1.01753,1.03337,1.01753,1.03337,12534.620862905,0
+SEE.US,D,19880906,000000,1.04998,1.04998,1.04157,1.04157,20153.842866338,0
+SEE.US,D,19880907,000000,1.04157,1.04998,1.04157,1.04157,68077.718277427,0
+SEE.US,D,19880908,000000,1.04157,1.04157,1.03337,1.04157,8846.3028620388,0
+SEE.US,D,19880909,000000,1.04157,1.0579,1.04157,1.04998,8601.6953103233,0
+SEE.US,D,19880912,000000,1.04998,1.04998,1.04157,1.04998,21628.563601681,0
+SEE.US,D,19880913,000000,1.04157,1.04998,1.03337,1.04157,73726.939792044,0
+SEE.US,D,19880914,000000,1.04998,1.0579,1.04998,1.04998,79867.397960107,0
+SEE.US,D,19880915,000000,1.04157,1.04998,1.04157,1.04998,4178.5438793039,0
+SEE.US,D,19880916,000000,1.04998,1.0579,1.04157,1.04998,17450.019722376,0
+SEE.US,D,19880919,000000,1.04157,1.04157,1.03337,1.03337,3442.6996741435,0
+SEE.US,D,19880920,000000,1.03337,1.04998,1.03337,1.04998,8357.0877586079,0
+SEE.US,D,19880921,000000,1.0579,1.06591,1.0579,1.06591,5157.9848611728,0
+SEE.US,D,19880922,000000,1.06591,1.06591,1.0579,1.0579,13758.669396489,0
+SEE.US,D,19880923,000000,1.0579,1.06591,1.0579,1.0579,9094.9535137825,0
+SEE.US,D,19880926,000000,1.06591,1.06591,1.0579,1.0579,11059.900127563,0
+SEE.US,D,19880927,000000,1.06591,1.06591,1.0579,1.0579,5652.253839639,0
+SEE.US,D,19880928,000000,1.0579,1.06591,1.0579,1.0579,37113.636710276,0
+SEE.US,D,19880929,000000,1.06591,1.06591,1.0579,1.0579,32685.431404222,0
+SEE.US,D,19880930,000000,1.0579,1.07432,1.0579,1.07432,25067.220175795,0
+SEE.US,D,19881003,000000,1.07432,1.07432,1.06591,1.06591,14749.228903436,0
+SEE.US,D,19881004,000000,1.06591,1.06591,1.06591,1.06591,8109.4478818712,0
+SEE.US,D,19881005,000000,1.07432,1.07432,1.07432,1.07432,35140.603896439,0
+SEE.US,D,19881006,000000,1.07432,1.08224,1.07432,1.08224,5157.9848611728,0
+SEE.US,D,19881007,000000,1.08224,1.09065,1.08224,1.09065,8846.3028620388,0
+SEE.US,D,19881010,000000,1.09065,1.09876,1.09065,1.09876,15726.64833529,0
+SEE.US,D,19881011,000000,1.09876,1.09876,1.09876,1.09876,6144.5012680912,0
+SEE.US,D,19881012,000000,1.10678,1.10678,1.08224,1.08224,36617.346181796,0
+SEE.US,D,19881013,000000,1.08224,1.09065,1.08224,1.08224,7864.8403301558,0
+SEE.US,D,19881014,000000,1.08224,1.10678,1.08224,1.09876,43745.331531785,0
+SEE.US,D,19881017,000000,1.10678,1.10678,1.09065,1.09876,9337.5395154838,0
+SEE.US,D,19881018,000000,1.09876,1.09876,1.09065,1.09876,24575.983522351,0
+SEE.US,D,19881019,000000,1.09876,1.09876,1.09065,1.09065,29492.393156829,0
+SEE.US,D,19881020,000000,1.09065,1.09876,1.09065,1.09876,7123.9422499599,0
+SEE.US,D,19881021,000000,1.09876,1.10678,1.09876,1.09876,14749.228903436,0
+SEE.US,D,19881024,000000,1.09876,1.10678,1.09876,1.10678,23838.117767175,0
+SEE.US,D,19881025,000000,1.10678,1.12291,1.10678,1.12291,12285.970211161,0
+SEE.US,D,19881026,000000,1.11489,1.12291,1.11489,1.12291,25804.075155963,0
+SEE.US,D,19881027,000000,1.11489,1.11489,1.10678,1.10678,3442.6996741435,0
+SEE.US,D,19881028,000000,1.10678,1.10678,1.10678,1.10678,2947.4199206702,0
+SEE.US,D,19881031,000000,1.10678,1.11489,1.09876,1.11489,16708.110867174,0
+SEE.US,D,19881101,000000,1.10678,1.12291,1.10678,1.11489,11059.900127563,0
+SEE.US,D,19881102,000000,1.12291,1.12291,1.12291,1.12291,6636.7486965433,0
+SEE.US,D,19881103,000000,1.13131,1.13131,1.12291,1.12291,41045.551487851,0
+SEE.US,D,19881104,000000,1.12291,1.12291,1.12291,1.12291,13758.669396489,0
+SEE.US,D,19881107,000000,1.12291,1.13131,1.12291,1.12291,25067.220175795,0
+SEE.US,D,19881108,000000,1.12291,1.13131,1.12291,1.12291,25067.220175795,0
+SEE.US,D,19881109,000000,1.12291,1.12291,1.11489,1.12291,32438.802302492,0
+SEE.US,D,19881110,000000,1.12291,1.12291,1.10678,1.10678,12534.620862905,0
+SEE.US,D,19881111,000000,1.10678,1.10678,1.09876,1.09876,9337.5395154838,0
+SEE.US,D,19881114,000000,1.09065,1.09065,1.08224,1.09065,23838.117767175,0
+SEE.US,D,19881115,000000,1.08224,1.09876,1.07432,1.09065,53820.736802443,0
+SEE.US,D,19881116,000000,1.09065,1.10678,1.09065,1.10678,10323.045147396,0
+SEE.US,D,19881117,000000,1.09876,1.10678,1.09065,1.09065,21628.563601681,0
+SEE.US,D,19881118,000000,1.09876,1.10678,1.09876,1.10678,5652.253839639,0
+SEE.US,D,19881121,000000,1.10678,1.10678,1.09065,1.09065,8109.4478818712,0
+SEE.US,D,19881122,000000,1.09065,1.10678,1.09065,1.10678,11795.744332723,0
+SEE.US,D,19881123,000000,1.10678,1.10678,1.09065,1.09065,2212.5864905168,0
+SEE.US,D,19881125,000000,1.09065,1.09065,1.09065,1.09065,1228.0916336126,0
+SEE.US,D,19881128,000000,1.09065,1.09876,1.09065,1.09876,28017.672421487,0
+SEE.US,D,19881129,000000,1.09065,1.10678,1.09065,1.10678,3686.2964508518,0
+SEE.US,D,19881130,000000,1.09876,1.09876,1.09065,1.09876,9584.1686172134,0
+SEE.US,D,19881201,000000,1.10678,1.12291,1.10678,1.12291,8357.0877586079,0
+SEE.US,D,19881202,000000,1.12291,1.12291,1.10678,1.11489,9829.7869439359,0
+SEE.US,D,19881205,000000,1.11489,1.12291,1.10678,1.12291,31700.936547317,0
+SEE.US,D,19881206,000000,1.10678,1.12291,1.10678,1.11489,6882.3670232657,0
+SEE.US,D,19881207,000000,1.12291,1.12291,1.12291,1.12291,3686.2964508518,0
+SEE.US,D,19881208,000000,1.12291,1.12291,1.12291,1.12291,8109.4478818712,0
+SEE.US,D,19881209,000000,1.12291,1.13912,1.12291,1.13912,11550.126006,0
+SEE.US,D,19881212,000000,1.14773,1.15565,1.14773,1.15565,9094.9535137825,0
+SEE.US,D,19881213,000000,1.15565,1.15565,1.15565,1.15565,4915.3988594715,0
+SEE.US,D,19881214,000000,1.15565,1.15565,1.15565,1.15565,6636.7486965433,0
+SEE.US,D,19881215,000000,1.15565,1.15565,1.15565,1.15565,10075.405270658,0
+SEE.US,D,19881216,000000,1.14773,1.15565,1.13131,1.13912,80608.296040303,0
+SEE.US,D,19881219,000000,1.13912,1.13912,1.13131,1.13131,13758.669396489,0
+SEE.US,D,19881220,000000,1.13912,1.13912,1.13131,1.13131,18924.740457718,0
+SEE.US,D,19881221,000000,1.13131,1.13131,1.12291,1.13131,110836.53340228,0
+SEE.US,D,19881222,000000,1.13131,1.13912,1.12291,1.13912,8357.0877586079,0
+SEE.US,D,19881223,000000,1.13131,1.13912,1.13131,1.13912,15480.01923356,0
+SEE.US,D,19881227,000000,1.13912,1.13912,1.13912,1.13912,9094.9535137825,0
+SEE.US,D,19881228,000000,1.13912,1.15565,1.13912,1.15565,15973.27743702,0
+SEE.US,D,19881229,000000,1.15565,1.17178,1.15565,1.17178,27530.47886807,0
+SEE.US,D,19881230,000000,1.16366,1.16366,1.14773,1.15565,18924.740457718,0
+SEE.US,D,19890103,000000,1.15565,1.15565,1.13912,1.13912,33667.904711112,0
+SEE.US,D,19890104,000000,1.13131,1.13912,1.13131,1.13912,72744.466485155,0
+SEE.US,D,19890105,000000,1.13912,1.15565,1.13912,1.14773,60454.453173965,0
+SEE.US,D,19890106,000000,1.15565,1.15565,1.13912,1.14773,42023.981694713,0
+SEE.US,D,19890109,000000,1.15565,1.15565,1.13131,1.13912,39566.787652481,0
+SEE.US,D,19890110,000000,1.13912,1.13912,1.13912,1.13912,1478.7638353705,0
+SEE.US,D,19890111,000000,1.13912,1.16366,1.13912,1.16366,16219.90653875,0
+SEE.US,D,19890112,000000,1.17178,1.1883,1.17178,1.1883,21381.934499951,0
+SEE.US,D,19890113,000000,1.18019,1.18019,1.18019,1.18019,2212.5864905168,0
+SEE.US,D,19890116,000000,1.18019,1.18019,1.18019,1.18019,735.84420516045,0
+SEE.US,D,19890117,000000,1.18019,1.1883,1.17178,1.1883,4178.5438793039,0
+SEE.US,D,19890118,000000,1.18019,1.18019,1.18019,1.18019,1968.9897138084,0
+SEE.US,D,19890119,000000,1.1883,1.1883,1.17178,1.17178,16219.90653875,0
+SEE.US,D,19890120,000000,1.17178,1.18019,1.15565,1.16366,153599.39162718,0
+SEE.US,D,19890123,000000,1.15565,1.16366,1.14773,1.15565,18924.740457718,0
+SEE.US,D,19890124,000000,1.15565,1.17178,1.14773,1.17178,27277.785116298,0
+SEE.US,D,19890125,000000,1.17178,1.17178,1.15565,1.15565,7864.8403301558,0
+SEE.US,D,19890126,000000,1.16366,1.17178,1.16366,1.17178,7123.9422499599,0
+SEE.US,D,19890127,000000,1.17178,1.17178,1.16366,1.17178,5157.9848611728,0
+SEE.US,D,19890130,000000,1.17178,1.17178,1.16366,1.17178,15480.01923356,0
+SEE.US,D,19890131,000000,1.18019,1.18019,1.18019,1.18019,251.68297676504,0
+SEE.US,D,19890201,000000,1.17178,1.19612,1.17178,1.19612,73483.343015335,0
+SEE.US,D,19890202,000000,1.20453,1.21263,1.20453,1.21263,26295.311809408,0
+SEE.US,D,19890203,000000,1.21263,1.22036,1.20453,1.21263,32438.802302492,0
+SEE.US,D,19890206,000000,1.22036,1.22036,1.21263,1.21263,12534.620862905,0
+SEE.US,D,19890207,000000,1.21263,1.22036,1.20453,1.22036,38588.357445619,0
+SEE.US,D,19890208,000000,1.21263,1.23716,1.21263,1.23716,100270.9022532,0
+SEE.US,D,19890209,000000,1.23716,1.25309,1.23716,1.23716,47186.009655914,0
+SEE.US,D,19890210,000000,1.24479,1.24479,1.23716,1.23716,25804.075155963,0
+SEE.US,D,19890213,000000,1.23716,1.23716,1.22036,1.23716,17939.234825807,0
+SEE.US,D,19890214,000000,1.24479,1.25309,1.23716,1.25309,16708.110867174,0
+SEE.US,D,19890215,000000,1.25309,1.2616,1.25309,1.25309,36370.717080067,0
+SEE.US,D,19890216,000000,1.25309,1.2616,1.24479,1.25309,16708.110867174,0
+SEE.US,D,19890217,000000,1.25309,1.2616,1.25309,1.25309,22117.778705111,0
+SEE.US,D,19890221,000000,1.25309,1.25309,1.23716,1.25309,9337.5395154838,0
+SEE.US,D,19890222,000000,1.24479,1.25309,1.22896,1.23716,80115.037836844,0
+SEE.US,D,19890223,000000,1.23716,1.23716,1.22036,1.22036,22117.778705111,0
+SEE.US,D,19890224,000000,1.22036,1.22036,1.21263,1.21263,6386.0764947853,0
+SEE.US,D,19890227,000000,1.20453,1.22036,1.20453,1.21263,12534.620862905,0
+SEE.US,D,19890228,000000,1.21263,1.21263,1.19612,1.20453,19909.235314623,0
+SEE.US,D,19890301,000000,1.20453,1.20453,1.19612,1.19612,13516.083394787,0
+SEE.US,D,19890302,000000,1.1883,1.20453,1.1883,1.20453,13270.465068066,0
+SEE.US,D,19890303,000000,1.19612,1.20453,1.1883,1.20453,65369.852033437,0
+SEE.US,D,19890306,000000,1.19612,1.20453,1.19612,1.20453,57016.807374857,0
+SEE.US,D,19890307,000000,1.20453,1.21263,1.20453,1.21263,33177.678832674,0
+SEE.US,D,19890308,000000,1.22036,1.22036,1.20453,1.20453,46691.740677447,0
+SEE.US,D,19890309,000000,1.20453,1.21263,1.20453,1.20453,38093.077692146,0
+SEE.US,D,19890310,000000,1.20453,1.20453,1.19612,1.20453,97072.810130768,0
+SEE.US,D,19890313,000000,1.20453,1.20453,1.1883,1.19612,36617.346181796,0
+SEE.US,D,19890314,000000,1.1883,1.1883,1.18019,1.1883,29492.393156829,0
+SEE.US,D,19890315,000000,1.18019,1.1883,1.18019,1.1883,25067.220175795,0
+SEE.US,D,19890316,000000,1.1883,1.1883,1.1883,1.1883,3196.0705724139,0
+SEE.US,D,19890317,000000,1.18019,1.18019,1.16366,1.16366,13270.465068066,0
+SEE.US,D,19890320,000000,1.17178,1.17178,1.16366,1.16366,44726.794063667,0
+SEE.US,D,19890321,000000,1.17178,1.18019,1.17178,1.18019,32194.194750777,0
+SEE.US,D,19890322,000000,1.18019,1.1883,1.15565,1.16366,96090.336823878,0
+SEE.US,D,19890323,000000,1.15565,1.15565,1.15565,1.15565,27034.18833959,0
+SEE.US,D,19890327,000000,1.15565,1.15565,1.14773,1.14773,31457.339770609,0
+SEE.US,D,19890328,000000,1.13912,1.14773,1.13912,1.13912,45957.918022302,0
+SEE.US,D,19890329,000000,1.13912,1.15565,1.13912,1.15565,138118.36161862,0
+SEE.US,D,19890330,000000,1.14773,1.16366,1.14773,1.16366,46691.740677447,0
+SEE.US,D,19890331,000000,1.15565,1.16366,1.15565,1.15565,12043.38420946,0
+SEE.US,D,19890403,000000,1.15565,1.15565,1.13131,1.13131,98056.294212665,0
+SEE.US,D,19890404,000000,1.13131,1.13912,1.12291,1.12291,266652.55462002,0
+SEE.US,D,19890405,000000,1.13131,1.13912,1.13131,1.13131,69793.003464456,0
+SEE.US,D,19890406,000000,1.13131,1.13131,1.12291,1.13131,96090.336823878,0
+SEE.US,D,19890407,000000,1.13131,1.16366,1.13131,1.15565,23838.117767175,0
+SEE.US,D,19890410,000000,1.15565,1.15565,1.13131,1.13912,13270.465068066,0
+SEE.US,D,19890411,000000,1.13912,1.14773,1.13912,1.13912,7864.8403301558,0
+SEE.US,D,19890412,000000,1.13912,1.14773,1.13912,1.13912,64635.018603282,0
+SEE.US,D,19890413,000000,1.13912,1.14773,1.13912,1.14773,121408.22920143,0
+SEE.US,D,19890414,000000,1.14773,1.14773,1.13912,1.14773,21628.563601681,0
+SEE.US,D,19890417,000000,1.14773,1.14773,1.13912,1.13912,8846.3028620388,0
+SEE.US,D,19890418,000000,1.13912,1.15565,1.13912,1.15565,142049.26562118,0
+SEE.US,D,19890419,000000,1.15565,1.16366,1.15565,1.16366,53330.510924005,0
+SEE.US,D,19890420,000000,1.16366,1.16366,1.15565,1.15565,3196.0705724139,0
+SEE.US,D,19890421,000000,1.15565,1.17178,1.15565,1.17178,33177.678832674,0
+SEE.US,D,19890424,000000,1.16366,1.16366,1.15565,1.16366,37846.448590416,0
+SEE.US,D,19890425,000000,1.16366,1.16366,1.15565,1.15565,10814.28180084,0
+SEE.US,D,19890426,000000,1.15565,1.15565,1.14773,1.15565,14749.228903436,0
+SEE.US,D,19890427,000000,1.15565,1.17178,1.15565,1.17178,149426.91239792,0
+SEE.US,D,19890428,000000,1.35114,1.37528,1.26952,1.27763,2643407.1002381,0
+SEE.US,D,19890501,000000,1.27763,1.29416,1.25309,1.28584,4071274.3709016,0
+SEE.US,D,19890502,000000,1.28584,1.31008,1.28584,1.31008,1020395.5636059,0
+SEE.US,D,19890503,000000,1.31008,1.33472,1.30227,1.31008,1379947.4383525,0
+SEE.US,D,19890504,000000,1.30227,1.3183,1.29416,1.31008,950109.30193807,0
+SEE.US,D,19890505,000000,1.31008,1.3183,1.30227,1.30227,1129517.8225962,0
+SEE.US,D,19890508,000000,1.29416,1.29416,1.28584,1.28584,417056.8864498,0
+SEE.US,D,19890509,000000,1.28584,1.28584,1.28584,1.28584,297861.24373889,0
+SEE.US,D,19890510,000000,1.28584,1.29416,1.28584,1.28584,172522.11053488,0
+SEE.US,D,19890511,000000,1.28584,1.28584,1.28584,1.28584,146961.63215563,0
+SEE.US,D,19890512,000000,1.12291,1.29416,1.12291,1.26952,789135.29585917,0
+SEE.US,D,19890515,000000,1.28584,1.31008,1.28584,1.29416,331289.59477333,0
+SEE.US,D,19890516,000000,1.29416,1.35114,1.28584,1.35114,646102.54615609,0
+SEE.US,D,19890517,000000,1.35915,1.43207,1.35915,1.39171,616368.57777257,0
+SEE.US,D,19890518,000000,1.39962,1.39962,1.39171,1.39962,182111.33302714,0
+SEE.US,D,19890519,000000,1.41614,1.42405,1.39171,1.41614,713195.76957661,0
+SEE.US,D,19890522,000000,1.42405,1.42405,1.39171,1.39171,298354.50194234,0
+SEE.US,D,19890523,000000,1.39962,1.39962,1.39171,1.39962,290729.21528887,0
+SEE.US,D,19890524,000000,1.37528,1.39171,1.35915,1.35915,116241.14736519,0
+SEE.US,D,19890525,000000,1.39171,1.39171,1.35915,1.37528,60213.888722277,0
+SEE.US,D,19890526,000000,1.39171,1.39171,1.35915,1.37528,30718.463240428,0
+SEE.US,D,19890530,000000,1.39171,1.39962,1.35114,1.35114,211352.0432072,0
+SEE.US,D,19890531,000000,1.35114,1.37528,1.3183,1.35915,155809.95656769,0
+SEE.US,D,19890601,000000,1.35915,1.43207,1.33472,1.42405,425658.58176013,0
+SEE.US,D,19890602,000000,1.43207,1.45671,1.42405,1.45671,462520.53549363,0
+SEE.US,D,19890605,000000,1.47292,1.51359,1.45671,1.49736,375033.91553011,0
+SEE.US,D,19890606,000000,1.51359,1.59491,1.51359,1.55436,442862.98315578,0
+SEE.US,D,19890607,000000,1.55436,1.59491,1.53793,1.55436,525676.79026155,0
+SEE.US,D,19890608,000000,1.61974,1.69286,1.61974,1.6522,967559.32166045,0
+SEE.US,D,19890609,000000,1.66011,1.74985,1.6522,1.7173,470634.02647554,0
+SEE.US,D,19890612,000000,1.74154,1.74985,1.67654,1.70869,299335.96447423,0
+SEE.US,D,19890613,000000,1.70869,1.70869,1.6522,1.66011,58736.135661914,0
+SEE.US,D,19890614,000000,1.64379,1.66011,1.57908,1.62756,266158.28564156,0
+SEE.US,D,19890615,000000,1.62756,1.62756,1.55436,1.57908,268612.44735877,0
+SEE.US,D,19890616,000000,1.55436,1.62756,1.55436,1.62756,179651.10665989,0
+SEE.US,D,19890619,000000,1.61974,1.67654,1.59491,1.64379,273780.53997001,0
+SEE.US,D,19890620,000000,1.6522,1.66011,1.62756,1.64379,165639.74351162,0
+SEE.US,D,19890621,000000,1.64379,1.66011,1.62756,1.64379,107152.25850145,0
+SEE.US,D,19890622,000000,1.64379,1.6522,1.62756,1.64379,336204.99363279,0
+SEE.US,D,19890623,000000,1.6522,1.7173,1.62756,1.69286,379207.40553437,0
+SEE.US,D,19890626,000000,1.7173,1.72531,1.62756,1.67654,191445.84021759,0
+SEE.US,D,19890627,000000,1.7173,1.74985,1.70869,1.74154,322935.53933973,0
+SEE.US,D,19890628,000000,1.74154,1.81475,1.74154,1.78229,206436.64434773,0
+SEE.US,D,19890629,000000,1.78229,1.79852,1.7173,1.72531,204229.11173225,0
+SEE.US,D,19890630,000000,1.72531,1.74985,1.70869,1.74985,119441.26103763,0
+SEE.US,D,19890703,000000,1.76578,1.79852,1.74985,1.74985,112066.64658592,0
+SEE.US,D,19890705,000000,1.74985,1.81475,1.74985,1.79852,84789.872244628,0
+SEE.US,D,19890706,000000,1.80673,1.9856,1.80673,1.92071,250430.62653126,0
+SEE.US,D,19890707,000000,1.93664,1.93664,1.89627,1.92071,115509.34626006,0
+SEE.US,D,19890710,000000,1.93664,1.93664,1.89627,1.9122,61932.206234328,0
+SEE.US,D,19890711,000000,1.92071,1.94494,1.86352,1.86352,192921.57172795,0
+SEE.US,D,19890712,000000,1.87994,1.87994,1.83106,1.84739,47186.009655914,0
+SEE.US,D,19890713,000000,1.86352,1.87994,1.81475,1.87994,97567.079109235,0
+SEE.US,D,19890714,000000,1.92071,1.93664,1.87994,1.87994,162938.95269268,0
+SEE.US,D,19890717,000000,1.8557,1.86352,1.81475,1.8557,58247.93133349,0
+SEE.US,D,19890718,000000,1.8557,1.87994,1.8557,1.8557,28017.672421487,0
+SEE.US,D,19890719,000000,1.87994,1.87994,1.74154,1.87994,362493.23001715,0
+SEE.US,D,19890720,000000,1.86352,1.94494,1.83106,1.94494,170065.92726767,0
+SEE.US,D,19890721,000000,1.93664,1.95326,1.9122,1.93664,103713.60192734,0
+SEE.US,D,19890724,000000,1.94494,1.95326,1.9122,1.94494,93631.121231631,0
+SEE.US,D,19890725,000000,1.93664,1.96928,1.93664,1.96928,29981.60826026,0
+SEE.US,D,19890726,000000,1.96928,1.96928,1.94494,1.96928,43005.444226595,0
+SEE.US,D,19890727,000000,1.96928,2.03448,1.96928,2.01815,95598.089395425,0
+SEE.US,D,19890728,000000,2.01815,2.01815,1.9856,1.9856,40301.621082634,0
+SEE.US,D,19890731,000000,2.00213,2.00954,1.9856,2.00954,54805.231659347,0
+SEE.US,D,19890801,000000,2.01815,2.03448,2.00213,2.00213,102724.0531954,0
+SEE.US,D,19890802,000000,1.9856,2.1159,1.9856,2.06702,121408.22920143,0
+SEE.US,D,19890803,000000,2.06702,2.06702,1.95326,1.95326,134431.05439276,0
+SEE.US,D,19890804,000000,1.9856,2.00213,1.95326,2.00213,28261.269198196,0
+SEE.US,D,19890807,000000,2.01815,2.03448,2.00954,2.03448,80608.296040303,0
+SEE.US,D,19890808,000000,2.03448,2.03448,2.00213,2.00954,37355.21193697,0
+SEE.US,D,19890809,000000,2.00954,2.01815,2.00213,2.00954,74219.187220496,0
+SEE.US,D,19890810,000000,2.01815,2.01815,2.00954,2.01815,39566.787652481,0
+SEE.US,D,19890811,000000,2.03448,2.03448,1.96928,1.9856,143768.59390825,0
+SEE.US,D,19890814,000000,1.9856,2.00954,1.96928,2.00213,24575.983522351,0
+SEE.US,D,19890815,000000,2.01815,2.01815,1.96928,2.00213,78889.978528253,0
+SEE.US,D,19890816,000000,2.00954,2.01815,1.96928,1.96928,106661.02184801,0
+SEE.US,D,19890817,000000,1.9856,2.00213,1.89627,1.89627,115264.73870835,0
+SEE.US,D,19890818,000000,1.89627,1.89627,1.80673,1.83106,100270.9022532,0
+SEE.US,D,19890821,000000,1.86352,1.89627,1.84739,1.87994,78395.709549786,0
+SEE.US,D,19890822,000000,1.86352,1.87994,1.8557,1.86352,36863.975283526,0
+SEE.US,D,19890823,000000,1.8557,1.87994,1.76578,1.80673,597443.83731485,0
+SEE.US,D,19890824,000000,1.80673,1.83106,1.79852,1.81475,114768.44817986,0
+SEE.US,D,19890825,000000,1.84739,1.86352,1.81475,1.8557,134431.05439276,0
+SEE.US,D,19890828,000000,1.83106,1.84739,1.81475,1.83106,71518.396401556,0
+SEE.US,D,19890829,000000,1.81475,1.83106,1.79852,1.83106,75942.558607582,0
+SEE.US,D,19890830,000000,1.83106,1.83106,1.78229,1.78229,42761.847449887,0
+SEE.US,D,19890831,000000,1.76578,1.78229,1.74154,1.74985,68563.901055836,0
+SEE.US,D,19890901,000000,1.74985,1.76578,1.74985,1.76578,184320.88719264,0
+SEE.US,D,19890905,000000,1.79852,1.81475,1.79852,1.81475,18434.51457928,0
+SEE.US,D,19890906,000000,1.81475,1.8557,1.81475,1.8557,118210.13707901,0
+SEE.US,D,19890907,000000,1.86352,2.00213,1.86352,1.95326,180142.34331333,0
+SEE.US,D,19890908,000000,1.95326,2.05931,1.95326,2.05931,316049.12921644,0
+SEE.US,D,19890911,000000,2.03448,2.15647,1.9856,2.13223,181125.82739522,0
+SEE.US,D,19890912,000000,2.39282,2.39282,2.26243,2.28667,685178.09715512,0
+SEE.US,D,19890913,000000,2.26243,2.28667,2.23789,2.25401,298602.14181909,0
+SEE.US,D,19890914,000000,2.23789,2.23789,2.15647,2.18901,232730.94538213,0
+SEE.US,D,19890915,000000,2.17279,2.18901,2.14836,2.14836,125337.11165398,0
+SEE.US,D,19890918,000000,2.17279,2.20533,2.14836,2.18901,155565.34901598,0
+SEE.US,D,19890919,000000,2.18901,2.18901,2.12402,2.13223,164167.0443263,0
+SEE.US,D,19890920,000000,2.14836,2.21355,2.14836,2.17279,174489.07869869,0
+SEE.US,D,19890921,000000,2.21355,2.27034,2.21355,2.26243,272794.02356309,0
+SEE.US,D,19890922,000000,2.26243,2.27034,2.22156,2.22156,70528.847669616,0
+SEE.US,D,19890925,000000,2.21355,2.22156,2.18901,2.22156,20153.842866338,0
+SEE.US,D,19890926,000000,2.22156,2.25401,2.22156,2.22156,97567.079109235,0
+SEE.US,D,19890927,000000,2.20533,2.25401,2.20533,2.25401,28753.516626647,0
+SEE.US,D,19890928,000000,2.25401,2.25401,2.22156,2.25401,21133.283848207,0
+SEE.US,D,19890929,000000,2.25401,2.25401,2.23789,2.23789,73973.568893773,0
+SEE.US,D,19891002,000000,2.26243,2.26243,2.21355,2.25401,33667.904711112,0
+SEE.US,D,19891003,000000,2.23789,2.27034,2.23789,2.27034,61195.35125416,0
+SEE.US,D,19891004,000000,2.25401,2.30298,2.25401,2.30298,36617.346181796,0
+SEE.US,D,19891005,000000,2.31901,2.32762,2.28667,2.32762,117720.92197558,0
+SEE.US,D,19891006,000000,2.32762,2.376,2.32762,2.32762,103713.60192734,0
+SEE.US,D,19891009,000000,2.30298,2.30298,2.27034,2.27034,12043.38420946,0
+SEE.US,D,19891010,000000,2.28667,2.36027,2.28667,2.36027,50385.112553349,0
+SEE.US,D,19891011,000000,2.39282,2.40875,2.31901,2.34355,255338.94996568,0
+SEE.US,D,19891012,000000,2.32762,2.32762,2.21355,2.21355,62175.803011036,0
+SEE.US,D,19891013,000000,2.18901,2.20533,1.9856,2.01815,167858.39465219,0
+SEE.US,D,19891016,000000,2.00213,2.05931,1.9856,2.05931,300814.72830961,0
+SEE.US,D,19891017,000000,2.01815,2.01815,1.94494,1.95326,111578.4422575,0
+SEE.US,D,19891018,000000,1.95326,2.03448,1.95326,2.00954,1194397.4487513,0
+SEE.US,D,19891019,000000,2.03448,2.22156,2.01815,2.18901,250182.98665453,0
+SEE.US,D,19891020,000000,2.20533,2.20533,2.14836,2.18901,51611.182636947,0
+SEE.US,D,19891023,000000,2.15647,2.18901,2.13223,2.13223,33424.307934403,0
+SEE.US,D,19891024,000000,2.1159,2.1159,1.87994,2.03448,205948.44001931,0
+SEE.US,D,19891025,000000,2.00954,2.08335,1.9856,2.06702,39076.561774043,0
+SEE.US,D,19891026,000000,2.09968,2.09968,2.01815,2.03448,47186.009655914,0
+SEE.US,D,19891027,000000,2.03448,2.05931,1.96928,2.00954,105184.27956265,0
+SEE.US,D,19891030,000000,2.00213,2.01815,1.9856,1.9856,35140.603896439,0
+SEE.US,D,19891031,000000,1.9856,2.05051,1.9856,2.00954,20887.665521484,0
+SEE.US,D,19891101,000000,2.03448,2.05051,2.01815,2.03448,11550.126006,0
+SEE.US,D,19891102,000000,2.00954,2.01815,1.96928,1.96928,68323.336604149,0
+SEE.US,D,19891103,000000,1.94494,1.9856,1.94494,1.96928,27530.47886807,0
+SEE.US,D,19891106,000000,1.96928,1.96928,1.94494,1.95326,52835.231170532,0
+SEE.US,D,19891107,000000,1.94494,1.9856,1.92071,1.92071,223150.81986495,0
+SEE.US,D,19891108,000000,1.93664,2.08335,1.92071,2.05051,203490.23520207,0
+SEE.US,D,19891109,000000,2.05931,2.05931,2.00954,2.00954,12783.271514649,0
+SEE.US,D,19891110,000000,2.03448,2.1159,2.03448,2.05051,130007.90296174,0
+SEE.US,D,19891113,000000,2.03448,2.06702,2.03448,2.05051,42270.610796442,0
+SEE.US,D,19891114,000000,2.05051,2.05051,2.03448,2.03448,25067.220175795,0
+SEE.US,D,19891115,000000,2.03448,2.05931,2.03448,2.05051,109609.45254369,0
+SEE.US,D,19891116,000000,2.03448,2.05051,2.03448,2.03448,37355.21193697,0
+SEE.US,D,19891117,000000,2.03448,2.05051,2.03448,2.03448,58491.528110199,0
+SEE.US,D,19891120,000000,2.03448,2.05051,2.03448,2.03448,95358.535718745,0
+SEE.US,D,19891121,000000,2.05051,2.05051,2.00954,2.00954,39566.787652481,0
+SEE.US,D,19891122,000000,2.03448,2.03448,2.00213,2.00954,23838.117767175,0
+SEE.US,D,19891124,000000,2.00213,2.00954,1.96928,1.96928,11059.900127563,0
+SEE.US,D,19891127,000000,1.96928,2.00213,1.96928,2.00213,28017.672421487,0
+SEE.US,D,19891128,000000,2.00954,2.03448,2.00954,2.00954,19166.315684412,0
+SEE.US,D,19891129,000000,2.00954,2.00954,2.00954,2.00954,3686.2964508518,0
+SEE.US,D,19891130,000000,1.9856,2.01815,1.9856,2.01815,28261.269198196,0
+SEE.US,D,19891201,000000,2.05051,2.09968,2.05051,2.08335,35634.872874906,0
+SEE.US,D,19891204,000000,2.1159,2.1159,2.08335,2.08335,63654.566846407,0
+SEE.US,D,19891205,000000,2.08335,2.09968,2.03448,2.05051,19662.606212893,0
+SEE.US,D,19891206,000000,2.05051,2.05931,2.03448,2.03448,46445.111575718,0
+SEE.US,D,19891207,000000,2.01815,2.05931,2.01815,2.01815,22117.778705111,0
+SEE.US,D,19891208,000000,2.03448,2.03448,2.01815,2.01815,15726.64833529,0
+SEE.US,D,19891211,000000,2.01815,2.01815,2.00213,2.00213,20401.482743075,0
+SEE.US,D,19891212,000000,1.9856,2.03448,1.9856,2.03448,14991.814905137,0
+SEE.US,D,19891213,000000,2.03448,2.1159,2.03448,2.06702,85772.345551518,0
+SEE.US,D,19891214,000000,2.06702,2.08335,2.05051,2.05931,49886.800474854,0
+SEE.US,D,19891215,000000,2.06702,2.09968,2.00954,2.01815,51611.182636947,0
+SEE.US,D,19891218,000000,2.00954,2.01815,1.95326,1.95326,33177.678832674,0
+SEE.US,D,19891219,000000,1.93664,1.94494,1.9122,1.9122,120667.33112124,0
+SEE.US,D,19891220,000000,1.9122,1.9122,1.87994,1.87994,37113.636710276,0
+SEE.US,D,19891221,000000,1.87994,1.95326,1.8557,1.93664,301060.34663632,0
+SEE.US,D,19891222,000000,1.93664,1.9856,1.93664,1.94494,6386.0764947853,0
+SEE.US,D,19891226,000000,1.96928,1.9856,1.94494,1.9856,23838.117767175,0
+SEE.US,D,19891227,000000,1.95326,2.05051,1.94494,2.05051,61438.948030869,0
+SEE.US,D,19891228,000000,2.03448,2.05051,2.00954,2.00954,25559.467604248,0
+SEE.US,D,19891229,000000,2.00213,2.08335,2.00213,2.06702,31213.742993901,0
+SEE.US,D,19900102,000000,2.06702,2.1159,2.06702,2.09968,63404.905419656,0
+SEE.US,D,19900103,000000,2.1159,2.15647,2.09968,2.1159,68077.718277427,0
+SEE.US,D,19900104,000000,2.1159,2.14836,2.1159,2.13223,97072.810130768,0
+SEE.US,D,19900105,000000,2.12402,2.12402,2.1159,2.1159,17450.019722376,0
+SEE.US,D,19900108,000000,2.08335,2.1159,2.08335,2.1159,13022.825191328,0
+SEE.US,D,19900109,000000,2.1159,2.17279,2.1159,2.13223,18434.51457928,0
+SEE.US,D,19900110,000000,2.12402,2.20533,2.12402,2.18901,43495.670105033,0
+SEE.US,D,19900111,000000,2.18901,2.20533,2.18901,2.18901,35878.469651614,0
+SEE.US,D,19900112,000000,2.15647,2.15647,2.14836,2.14836,24575.983522351,0
+SEE.US,D,19900115,000000,2.14836,2.15647,2.05051,2.06702,67582.438523953,0
+SEE.US,D,19900116,000000,2.01815,2.09968,2.01815,2.08335,57998.26990674,0
+SEE.US,D,19900117,000000,2.09968,2.1159,2.06702,2.09968,20887.665521484,0
+SEE.US,D,19900118,000000,2.06702,2.06702,2.05051,2.05051,3686.2964508518,0
+SEE.US,D,19900119,000000,2.03448,2.03448,2.00954,2.03448,30233.291237025,0
+SEE.US,D,19900122,000000,2.01815,2.03448,2.00213,2.00954,19909.235314623,0
+SEE.US,D,19900123,000000,1.9856,2.00213,1.95326,2.00213,10814.28180084,0
+SEE.US,D,19900124,000000,1.96928,1.9856,1.93664,1.95326,32934.082055965,0
+SEE.US,D,19900125,000000,1.95326,2.1159,1.95326,2.03448,245517.24922181,0
+SEE.US,D,19900126,000000,2.00954,2.03448,2.00954,2.03448,40550.271734378,0
+SEE.US,D,19900129,000000,2.01815,2.01815,1.96928,1.9856,14255.970699977,0
+SEE.US,D,19900130,000000,1.95326,1.95326,1.94494,1.95326,134673.64039446,0
+SEE.US,D,19900131,000000,1.95326,2.08335,1.95326,2.00213,42761.847449887,0
+SEE.US,D,19900201,000000,2.00954,2.03448,2.00954,2.00954,14749.228903436,0
+SEE.US,D,19900202,000000,1.9856,2.05051,1.9856,2.03448,36863.975283526,0
+SEE.US,D,19900205,000000,2.03448,2.03448,2.00213,2.00213,49398.596146431,0
+SEE.US,D,19900206,000000,1.9856,2.00954,1.9856,2.00954,6386.0764947853,0
+SEE.US,D,19900207,000000,2.00954,2.00954,1.96928,1.9856,82577.285754111,0
+SEE.US,D,19900208,000000,1.9856,2.00213,1.96928,1.96928,150651.97170652,0
+SEE.US,D,19900209,000000,1.95326,1.95326,1.95326,1.95326,8109.4478818712,0
+SEE.US,D,19900212,000000,1.95326,2.00954,1.95326,2.00954,59720.630518818,0
+SEE.US,D,19900213,000000,1.9856,2.00954,1.9856,2.00954,46940.391329191,0
+SEE.US,D,19900214,000000,2.00213,2.05051,2.00213,2.05051,48906.348717978,0
+SEE.US,D,19900215,000000,2.05051,2.08335,2.03448,2.03448,74712.445423955,0
+SEE.US,D,19900216,000000,2.03448,2.08335,2.03448,2.05931,89212.012900641,0
+SEE.US,D,19900220,000000,2.03448,2.05931,2.00213,2.03448,66847.605093799,0
+SEE.US,D,19900221,000000,2.00213,2.00954,1.9856,2.00954,45466.681368856,0
+SEE.US,D,19900222,000000,2.01815,2.1159,2.01815,2.09968,59472.990642081,0
+SEE.US,D,19900223,000000,2.09968,2.12402,2.08335,2.09968,22853.622910272,0
+SEE.US,D,19900226,000000,2.06702,2.06702,2.05051,2.05051,3442.6996741435,0
+SEE.US,D,19900227,000000,2.03448,2.1159,2.03448,2.08335,32685.431404222,0
+SEE.US,D,19900228,000000,2.08335,2.08335,2.05051,2.05051,34404.759691279,0
+SEE.US,D,19900301,000000,2.05051,2.08335,2.05051,2.08335,39323.190875772,0
+SEE.US,D,19900302,000000,2.1159,2.13223,2.08335,2.13223,42519.261448186,0
+SEE.US,D,19900305,000000,2.1159,2.12402,2.09968,2.1159,28017.672421487,0
+SEE.US,D,19900306,000000,2.08335,2.1159,2.05931,2.09968,19413.955561149,0
+SEE.US,D,19900307,000000,2.1159,2.13223,2.09968,2.13223,75448.289629116,0
+SEE.US,D,19900308,000000,2.15647,2.25401,2.14836,2.21355,35634.872874906,0
+SEE.US,D,19900309,000000,2.22156,2.26243,2.15647,2.15647,55296.468312791,0
+SEE.US,D,19900312,000000,2.13223,2.18901,2.1159,2.17279,14255.970699977,0
+SEE.US,D,19900313,000000,2.18901,2.18901,2.14836,2.14836,1228.0916336126,0
+SEE.US,D,19900314,000000,2.17279,2.17279,2.14836,2.14836,34404.759691279,0
+SEE.US,D,19900315,000000,2.17279,2.17279,2.1159,2.1159,18924.740457718,0
+SEE.US,D,19900316,000000,2.08335,2.09968,2.03448,2.05931,24080.703768877,0
+SEE.US,D,19900319,000000,2.05051,2.1159,2.03448,2.09968,29247.785605114,0
+SEE.US,D,19900320,000000,2.08335,2.15647,2.06702,2.13223,28261.269198196,0
+SEE.US,D,19900321,000000,2.13223,2.14836,2.12402,2.12402,94860.223640251,0
+SEE.US,D,19900322,000000,2.1159,2.12402,2.1159,2.1159,42761.847449887,0
+SEE.US,D,19900323,000000,2.09968,2.12402,2.09968,2.1159,4915.3988594715,0
+SEE.US,D,19900326,000000,2.1159,2.1159,2.1159,2.1159,14008.33082324,0
+SEE.US,D,19900327,000000,2.1159,2.1159,2.1159,2.1159,8601.6953103233,0
+SEE.US,D,19900328,000000,2.1159,2.1159,2.09968,2.09968,8601.6953103233,0
+SEE.US,D,19900329,000000,2.12402,2.13223,2.08335,2.08335,72007.611504986,0
+SEE.US,D,19900330,000000,2.08335,2.09968,2.08335,2.08335,27771.043319758,0
+SEE.US,D,19900402,000000,2.05931,2.05931,2.03448,2.03448,41045.551487851,0
+SEE.US,D,19900403,000000,2.03448,2.06702,2.03448,2.06702,77660.876119633,0
+SEE.US,D,19900404,000000,2.05931,2.1159,2.05051,2.05931,16219.90653875,0
+SEE.US,D,19900405,000000,2.05931,2.09968,2.05931,2.08335,18924.740457718,0
+SEE.US,D,19900406,000000,2.08335,2.09968,2.06702,2.06702,49156.010144729,0
+SEE.US,D,19900409,000000,2.06702,2.08335,2.06702,2.06702,11795.744332723,0
+SEE.US,D,19900410,000000,2.08335,2.1159,2.08335,2.1159,11306.529229293,0
+SEE.US,D,19900411,000000,2.1159,2.20533,2.1159,2.17279,44973.423165397,0
+SEE.US,D,19900412,000000,2.18901,2.18901,2.14836,2.14836,3196.0705724139,0
+SEE.US,D,19900416,000000,2.17279,2.20533,2.13223,2.17279,80365.710038602,0
+SEE.US,D,19900417,000000,2.17279,2.20533,2.17279,2.18901,14255.970699977,0
+SEE.US,D,19900418,000000,2.18901,2.20533,2.17279,2.18901,25804.075155963,0
+SEE.US,D,19900419,000000,2.18901,2.21355,2.18901,2.18901,18186.874702544,0
+SEE.US,D,19900420,000000,2.18901,2.18901,2.17279,2.17279,28753.516626647,0
+SEE.US,D,19900423,000000,2.17279,2.17279,2.1159,2.1159,64635.018603282,0
+SEE.US,D,19900424,000000,2.13223,2.14836,2.13223,2.14836,9337.5395154838,0
+SEE.US,D,19900425,000000,2.14836,2.17279,2.14836,2.15647,55050.84998607,0
+SEE.US,D,19900426,000000,2.17279,2.21355,2.17279,2.21355,117226.6529971,0
+SEE.US,D,19900427,000000,2.20533,2.21355,2.18901,2.20533,14499.567476684,0
+SEE.US,D,19900430,000000,2.20533,2.21355,2.18901,2.18901,37599.819488686,0
+SEE.US,D,19900501,000000,2.18901,2.20533,2.18901,2.20533,33913.523037834,0
+SEE.US,D,19900502,000000,2.18901,2.21355,2.18901,2.21355,102481.4671937,0
+SEE.US,D,19900503,000000,2.20533,2.30298,2.20533,2.26243,81836.387673915,0
+SEE.US,D,19900504,000000,2.28667,2.28667,2.25401,2.25401,16708.110867174,0
+SEE.US,D,19900507,000000,2.26243,2.26243,2.25401,2.26243,34894.985569717,0
+SEE.US,D,19900508,000000,2.27034,2.34355,2.27034,2.31901,33177.678832674,0
+SEE.US,D,19900509,000000,2.34355,2.36027,2.31901,2.34355,70776.487546353,0
+SEE.US,D,19900510,000000,2.36027,2.376,2.35185,2.35185,39815.438304224,0
+SEE.US,D,19900511,000000,2.34355,2.40875,2.34355,2.39282,27034.18833959,0
+SEE.US,D,19900514,000000,2.36027,2.40875,2.35185,2.40875,54312.984230894,0
+SEE.US,D,19900515,000000,2.40875,2.49047,2.40875,2.46583,86016.953103233,0
+SEE.US,D,19900516,000000,2.46583,2.46583,2.44139,2.46583,38830.94344732,0
+SEE.US,D,19900517,000000,2.42526,2.45762,2.42526,2.44139,24575.983522351,0
+SEE.US,D,19900518,000000,2.44139,2.45762,2.40875,2.44139,45466.681368856,0
+SEE.US,D,19900521,000000,2.45762,2.52301,2.45762,2.5065,16708.110867174,0
+SEE.US,D,19900522,000000,2.52301,2.52301,2.46583,2.47395,50385.112553349,0
+SEE.US,D,19900523,000000,2.46583,2.47395,2.44139,2.47395,21628.563601681,0
+SEE.US,D,19900524,000000,2.49047,2.49047,2.46583,2.47395,8846.3028620388,0
+SEE.US,D,19900525,000000,2.45762,2.47395,2.39282,2.41715,28753.516626647,0
+SEE.US,D,19900529,000000,2.42526,2.42526,2.41715,2.41715,3931.9147775743,0
+SEE.US,D,19900530,000000,2.42526,2.49047,2.42526,2.47395,55541.075864508,0
+SEE.US,D,19900531,000000,2.49047,2.52301,2.47395,2.47395,43253.084103332,0
+SEE.US,D,19900601,000000,2.5065,2.56327,2.5065,2.56327,87245.044736846,0
+SEE.US,D,19900604,000000,2.62037,2.75046,2.62037,2.72603,248465.67991748,0
+SEE.US,D,19900605,000000,2.75046,2.75046,2.71019,2.73444,120912.94944795,0
+SEE.US,D,19900606,000000,2.71019,2.73444,2.64481,2.73444,74954.020650649,0
+SEE.US,D,19900607,000000,2.72603,2.73444,2.69388,2.69388,12285.970211161,0
+SEE.US,D,19900608,000000,2.64481,2.66132,2.62037,2.64481,33177.678832674,0
+SEE.US,D,19900611,000000,2.64481,2.66914,2.64481,2.66132,8601.6953103233,0
+SEE.US,D,19900612,000000,2.66914,2.78301,2.66914,2.76708,91911.792944573,0
+SEE.US,D,19900613,000000,2.78301,2.84811,2.78301,2.79933,201275.62716154,0
+SEE.US,D,19900614,000000,2.81596,2.89727,2.81596,2.88047,73726.939792044,0
+SEE.US,D,19900615,000000,2.89727,3.07606,2.84811,3.00314,240844.43636403,0
+SEE.US,D,19900618,000000,3.06795,3.15757,2.97059,3.13313,74954.020650649,0
+SEE.US,D,19900619,000000,3.10059,3.25513,3.03539,3.03539,372819.30748957,0
+SEE.US,D,19900620,000000,3.00314,3.03539,2.94576,2.94576,81588.747797179,0
+SEE.US,D,19900621,000000,2.89727,3.02768,2.82387,3.00314,92403.029598019,0
+SEE.US,D,19900622,000000,3.00314,3.02768,2.94576,2.94576,70528.847669616,0
+SEE.US,D,19900625,000000,2.97059,3.05202,2.97059,3.05202,128289.58544969,0
+SEE.US,D,19900626,000000,3.05202,3.07606,3.00314,3.05202,164167.0443263,0
+SEE.US,D,19900627,000000,3.02768,3.03539,2.97059,2.98622,16957.772293924,0
+SEE.US,D,19900628,000000,2.97059,3.02768,2.93804,2.94576,11550.126006,0
+SEE.US,D,19900629,000000,2.94576,2.97059,2.92983,2.94576,54559.613332624,0
+SEE.US,D,19900702,000000,2.96238,2.96238,2.86484,2.88047,14749.228903436,0
+SEE.US,D,19900703,000000,2.88047,2.89727,2.82387,2.82387,13758.669396489,0
+SEE.US,D,19900705,000000,2.82387,2.82387,2.76708,2.82387,43991.960633514,0
+SEE.US,D,19900706,000000,2.84811,2.84811,2.72603,2.72603,34162.173689578,0
+SEE.US,D,19900709,000000,2.73444,2.78301,2.72603,2.76708,35140.603896439,0
+SEE.US,D,19900710,000000,2.76708,2.76708,2.75046,2.75888,39815.438304224,0
+SEE.US,D,19900711,000000,2.78301,2.78301,2.75046,2.75888,41781.395693012,0
+SEE.US,D,19900712,000000,2.76708,2.79933,2.75888,2.75888,42519.261448186,0
+SEE.US,D,19900713,000000,2.75888,2.78301,2.73444,2.75888,33177.678832674,0
+SEE.US,D,19900716,000000,2.78301,2.84811,2.75888,2.84811,78395.709549786,0
+SEE.US,D,19900717,000000,2.84811,2.84811,2.82387,2.83199,78642.338651515,0
+SEE.US,D,19900718,000000,2.82387,2.84811,2.81596,2.81596,22366.429356855,0
+SEE.US,D,19900719,000000,2.81596,2.83199,2.81596,2.81596,12783.271514649,0
+SEE.US,D,19900720,000000,2.81596,2.83199,2.81596,2.82387,12285.970211161,0
+SEE.US,D,19900723,000000,2.81596,2.81596,2.72603,2.72603,17206.422945668,0
+SEE.US,D,19900724,000000,2.72603,2.73444,2.71019,2.71019,36863.975283526,0
+SEE.US,D,19900725,000000,2.71019,2.76708,2.71019,2.76708,14499.567476684,0
+SEE.US,D,19900726,000000,2.79933,2.83199,2.79933,2.81596,20641.036419755,0
+SEE.US,D,19900727,000000,2.81596,2.81596,2.79933,2.79933,5898.8829413686,0
+SEE.US,D,19900730,000000,2.76708,2.76708,2.72603,2.75046,37113.636710276,0
+SEE.US,D,19900731,000000,2.76708,2.79933,2.72603,2.75046,9584.1686172134,0
+SEE.US,D,19900801,000000,2.75046,2.79933,2.72603,2.79933,73483.343015335,0
+SEE.US,D,19900802,000000,2.76708,2.76708,2.49047,2.62868,584423.03367353,0
+SEE.US,D,19900803,000000,2.62037,2.62037,2.53092,2.53875,164663.33485478,0
+SEE.US,D,19900806,000000,2.49047,2.53875,2.39282,2.39282,130007.90296174,0
+SEE.US,D,19900807,000000,2.39282,2.44139,2.39282,2.44139,167607.72245042,0
+SEE.US,D,19900808,000000,2.44139,2.47395,2.41715,2.47395,77909.526771377,0
+SEE.US,D,19900809,000000,2.47395,2.49047,2.46583,2.46583,94373.030086834,0
+SEE.US,D,19900810,000000,2.44139,2.44139,2.42526,2.42526,42270.610796442,0
+SEE.US,D,19900813,000000,2.45762,2.46583,2.40875,2.46583,32438.802302492,0
+SEE.US,D,19900814,000000,2.46583,2.46583,2.44139,2.46583,6636.7486965433,0
+SEE.US,D,19900815,000000,2.46583,2.46583,2.44139,2.46583,18434.51457928,0
+SEE.US,D,19900816,000000,2.45762,2.46583,2.44139,2.44139,28261.269198196,0
+SEE.US,D,19900817,000000,2.41715,2.41715,2.28667,2.32762,77413.236242896,0
+SEE.US,D,19900820,000000,2.31901,2.34355,2.26243,2.27034,38830.94344732,0
+SEE.US,D,19900821,000000,2.25401,2.25401,2.21355,2.22156,43991.960633514,0
+SEE.US,D,19900822,000000,2.21355,2.23789,2.15647,2.15647,133197.90888411,0
+SEE.US,D,19900823,000000,2.03448,2.05051,1.9856,1.9856,76185.144609284,0
+SEE.US,D,19900824,000000,1.9856,2.00954,1.9122,1.95326,79624.811958406,0
+SEE.US,D,19900827,000000,2.00954,2.1159,2.00954,2.05931,49886.800474854,0
+SEE.US,D,19900828,000000,2.09968,2.25401,2.09968,2.25401,49645.22524816,0
+SEE.US,D,19900829,000000,2.23789,2.26243,2.23789,2.26243,17939.234825807,0
+SEE.US,D,19900830,000000,2.23789,2.26243,2.21355,2.21355,16219.90653875,0
+SEE.US,D,19900831,000000,2.21355,2.23789,2.21355,2.21355,10814.28180084,0
+SEE.US,D,19900904,000000,2.18901,2.21355,2.15647,2.21355,16708.110867174,0
+SEE.US,D,19900905,000000,2.22156,2.25401,2.22156,2.23789,8357.0877586079,0
+SEE.US,D,19900906,000000,2.26243,2.31901,2.23789,2.23789,46940.391329191,0
+SEE.US,D,19900907,000000,2.23789,2.26243,2.22156,2.25401,35140.603896439,0
+SEE.US,D,19900910,000000,2.27034,2.27034,2.21355,2.21355,9829.7869439359,0
+SEE.US,D,19900911,000000,2.23789,2.23789,2.21355,2.21355,54312.984230894,0
+SEE.US,D,19900912,000000,2.23789,2.26243,2.15647,2.23789,31700.936547317,0
+SEE.US,D,19900913,000000,2.26243,2.26243,2.14836,2.15647,20153.842866338,0
+SEE.US,D,19900914,000000,2.13223,2.13223,2.13223,2.13223,5652.253839639,0
+SEE.US,D,19900917,000000,2.13223,2.13223,2.08335,2.1159,39566.787652481,0
+SEE.US,D,19900918,000000,2.05931,2.1159,2.05931,2.1159,16708.110867174,0
+SEE.US,D,19900919,000000,2.1159,2.1159,2.09968,2.1159,2700.7908189406,0
+SEE.US,D,19900920,000000,2.08335,2.08335,2.00954,2.00954,86016.953103233,0
+SEE.US,D,19900921,000000,2.00954,2.00954,1.9856,1.9856,42519.261448186,0
+SEE.US,D,19900924,000000,1.9856,1.9856,1.93664,1.93664,46691.740677447,0
+SEE.US,D,19900925,000000,1.93664,2.00213,1.93664,1.95326,42023.981694713,0
+SEE.US,D,19900926,000000,1.9856,1.9856,1.95326,1.9856,69793.003464456,0
+SEE.US,D,19900927,000000,2.00954,2.00954,1.93664,1.95326,39566.787652481,0
+SEE.US,D,19900928,000000,1.95326,1.95326,1.87994,1.92071,67094.234195529,0
+SEE.US,D,19901001,000000,1.94494,1.9856,1.94494,1.9856,40301.621082634,0
+SEE.US,D,19901002,000000,2.01815,2.05931,2.01815,2.05051,14499.567476684,0
+SEE.US,D,19901003,000000,2.05931,2.05931,2.01815,2.01815,10814.28180084,0
+SEE.US,D,19901004,000000,2.00954,2.00954,2.00954,2.00954,5652.253839639,0
+SEE.US,D,19901005,000000,2.00954,2.00954,1.9856,2.00213,68563.901055836,0
+SEE.US,D,19901008,000000,2.01815,2.05931,2.01815,2.03448,44973.423165397,0
+SEE.US,D,19901009,000000,2.05051,2.05051,2.03448,2.05051,40794.879286093,0
+SEE.US,D,19901010,000000,2.01815,2.05051,2.00954,2.03448,82577.285754111,0
+SEE.US,D,19901011,000000,2.03448,2.03448,1.9856,1.9856,22117.778705111,0
+SEE.US,D,19901012,000000,1.9856,1.9856,1.96928,1.96928,6144.5012680912,0
+SEE.US,D,19901015,000000,1.9856,2.00954,1.96928,2.00954,25310.816952504,0
+SEE.US,D,19901016,000000,1.9856,2.00954,1.94494,1.94494,13270.465068066,0
+SEE.US,D,19901017,000000,1.94494,2.03448,1.94494,2.01815,19166.315684412,0
+SEE.US,D,19901018,000000,2.03448,2.08335,2.03448,2.08335,19166.315684412,0
+SEE.US,D,19901019,000000,2.1159,2.34355,2.1159,2.32762,49886.800474854,0
+SEE.US,D,19901022,000000,2.30298,2.31901,2.28667,2.31901,49398.596146431,0
+SEE.US,D,19901023,000000,2.28667,2.28667,2.23789,2.23789,8601.6953103233,0
+SEE.US,D,19901024,000000,2.26243,2.26243,2.17279,2.18901,33424.307934403,0
+SEE.US,D,19901025,000000,2.18901,2.21355,2.15647,2.15647,65866.142561917,0
+SEE.US,D,19901026,000000,2.15647,2.15647,2.13223,2.13223,30969.135442186,0
+SEE.US,D,19901029,000000,2.13223,2.13223,2.05931,2.08335,23590.477890439,0
+SEE.US,D,19901030,000000,2.08335,2.1159,2.08335,2.09968,22853.622910272,0
+SEE.US,D,19901031,000000,2.1159,2.13223,2.1159,2.13223,2700.7908189406,0
+SEE.US,D,19901101,000000,2.1159,2.15647,2.1159,2.15647,17206.422945668,0
+SEE.US,D,19901102,000000,2.18901,2.26243,2.18901,2.26243,11059.900127563,0
+SEE.US,D,19901105,000000,2.31901,2.31901,2.21355,2.31901,39566.787652481,0
+SEE.US,D,19901106,000000,2.31901,2.41715,2.31901,2.36027,14008.33082324,0
+SEE.US,D,19901107,000000,2.36027,2.376,2.28667,2.28667,27771.043319758,0
+SEE.US,D,19901108,000000,2.26243,2.26243,2.25401,2.25401,6882.3670232657,0
+SEE.US,D,19901109,000000,2.22156,2.26243,2.20533,2.23789,25804.075155963,0
+SEE.US,D,19901112,000000,2.26243,2.27034,2.25401,2.25401,3931.9147775743,0
+SEE.US,D,19901113,000000,2.22156,2.36027,2.22156,2.31901,11059.900127563,0
+SEE.US,D,19901114,000000,2.34355,2.39282,2.28667,2.28667,12783.271514649,0
+SEE.US,D,19901115,000000,2.26243,2.26243,2.18901,2.22156,15236.422456853,0
+SEE.US,D,19901116,000000,2.22156,2.23789,2.22156,2.23789,14749.228903436,0
+SEE.US,D,19901119,000000,2.22156,2.23789,2.22156,2.23789,11550.126006,0
+SEE.US,D,19901120,000000,2.23789,2.26243,2.22156,2.22156,33424.307934403,0
+SEE.US,D,19901121,000000,2.23789,2.26243,2.23789,2.25401,2947.4199206702,0
+SEE.US,D,19901123,000000,2.26243,2.26243,2.26243,2.26243,2212.5864905168,0
+SEE.US,D,19901126,000000,2.26243,2.26243,2.26243,2.26243,497.30130348755,0
+SEE.US,D,19901127,000000,2.23789,2.25401,2.22156,2.22156,1717.3067370434,0
+SEE.US,D,19901128,000000,2.22156,2.23789,2.22156,2.23789,8846.3028620388,0
+SEE.US,D,19901129,000000,2.23789,2.23789,2.22156,2.22156,1478.7638353705,0
+SEE.US,D,19901130,000000,2.22156,2.28667,2.18901,2.28667,38340.717568882,0
+SEE.US,D,19901203,000000,2.28667,2.40875,2.28667,2.39282,38093.077692146,0
+SEE.US,D,19901204,000000,2.36027,2.36027,2.36027,2.36027,7372.5929017037,0
+SEE.US,D,19901205,000000,2.35185,2.56327,2.35185,2.56327,124844.86422553,0
+SEE.US,D,19901206,000000,2.53875,2.67745,2.53875,2.62037,180881.21984351,0
+SEE.US,D,19901207,000000,2.59593,2.69388,2.56327,2.59593,26295.311809408,0
+SEE.US,D,19901210,000000,2.59593,2.64481,2.46583,2.59593,79382.225956704,0
+SEE.US,D,19901211,000000,2.56327,2.56327,2.52301,2.52301,4671.8020827631,0
+SEE.US,D,19901212,000000,2.49047,2.49047,2.44139,2.44139,15236.422456853,0
+SEE.US,D,19901213,000000,2.41715,2.5799,2.41715,2.55516,26539.919361123,0
+SEE.US,D,19901214,000000,2.5799,2.5799,2.49047,2.49047,83312.119184264,0
+SEE.US,D,19901217,000000,2.41715,2.44139,2.39282,2.39282,35390.265323191,0
+SEE.US,D,19901218,000000,2.41715,2.52301,2.41715,2.49047,21133.283848207,0
+SEE.US,D,19901219,000000,2.46583,2.52301,2.44139,2.5065,75942.558607582,0
+SEE.US,D,19901220,000000,2.49047,2.52301,2.49047,2.52301,7864.8403301558,0
+SEE.US,D,19901221,000000,2.52301,2.52301,2.5065,2.5065,5407.6462879236,0
+SEE.US,D,19901224,000000,2.47395,2.47395,2.47395,2.47395,3931.9147775743,0
+SEE.US,D,19901226,000000,2.47395,2.52301,2.47395,2.52301,6144.5012680912,0
+SEE.US,D,19901227,000000,2.5065,2.52301,2.5065,2.52301,5157.9848611728,0
+SEE.US,D,19901228,000000,2.53875,2.53875,2.52301,2.52301,32194.194750777,0
+SEE.US,D,19901231,000000,2.52301,2.53875,2.52301,2.53875,13758.669396489,0
+SEE.US,D,19910102,000000,2.52301,2.53875,2.49047,2.49047,46445.111575718,0
+SEE.US,D,19910103,000000,2.49047,2.49047,2.46583,2.46583,73973.568893773,0
+SEE.US,D,19910104,000000,2.46583,2.46583,2.46583,2.46583,1478.7638353705,0
+SEE.US,D,19910107,000000,2.46583,2.46583,2.36027,2.39282,9337.5395154838,0
+SEE.US,D,19910108,000000,2.41715,2.45762,2.41715,2.41715,78395.709549786,0
+SEE.US,D,19910109,000000,2.42526,2.49047,2.42526,2.44139,77168.628691181,0
+SEE.US,D,19910110,000000,2.42526,2.42526,2.35185,2.36027,37113.636710276,0
+SEE.US,D,19910111,000000,2.34355,2.34355,2.21355,2.23789,18678.111355989,0
+SEE.US,D,19910114,000000,2.21355,2.23789,2.20533,2.23789,18924.740457718,0
+SEE.US,D,19910115,000000,2.26243,2.31901,2.26243,2.28667,9337.5395154838,0
+SEE.US,D,19910116,000000,2.31901,2.31901,2.28667,2.28667,15480.01923356,0
+SEE.US,D,19910117,000000,2.44139,2.44139,2.36027,2.39282,156550.85464788,0
+SEE.US,D,19910118,000000,2.36027,2.36027,2.31901,2.36027,11550.126006,0
+SEE.US,D,19910121,000000,2.35185,2.36027,2.35185,2.35185,9094.9535137825,0
+SEE.US,D,19910122,000000,2.35185,2.41715,2.35185,2.40875,13022.825191328,0
+SEE.US,D,19910123,000000,2.42526,2.53875,2.42526,2.52301,53330.510924005,0
+SEE.US,D,19910124,000000,2.52301,2.66914,2.52301,2.66914,122635.31006004,0
+SEE.US,D,19910125,000000,2.69388,2.72603,2.64481,2.69388,37113.636710276,0
+SEE.US,D,19910128,000000,2.72603,2.75046,2.71019,2.73444,118705.41683247,0
+SEE.US,D,19910129,000000,2.73444,2.78301,2.73444,2.78301,69301.76681101,0
+SEE.US,D,19910130,000000,2.81596,2.97059,2.81596,2.94576,92898.309351492,0
+SEE.US,D,19910131,000000,3.00314,3.00314,2.94576,2.98622,171050.42212457,0
+SEE.US,D,19910201,000000,3.07606,3.11701,3.03539,3.07606,104202.81703077,0
+SEE.US,D,19910204,000000,3.07606,3.1739,3.02768,3.11701,188744.03862365,0
+SEE.US,D,19910205,000000,3.08436,3.10059,3.06795,3.06795,56281.973944703,0
+SEE.US,D,19910206,000000,3.05202,3.08436,3.05202,3.07606,77168.628691181,0
+SEE.US,D,19910207,000000,3.07606,3.1739,3.06795,3.07606,96829.213354059,0
+SEE.US,D,19910208,000000,3.10059,3.10059,3.06795,3.06795,7123.9422499599,0
+SEE.US,D,19910211,000000,3.03539,3.06795,3.02768,3.05202,34162.173689578,0
+SEE.US,D,19910212,000000,3.05202,3.06795,3.05202,3.06795,183334.37078571,0
+SEE.US,D,19910213,000000,3.05202,3.08436,3.05202,3.08436,25804.075155963,0
+SEE.US,D,19910214,000000,3.08436,3.10059,3.06795,3.06795,136642.63010828,0
+SEE.US,D,19910215,000000,3.08436,3.10059,3.07606,3.10059,18186.874702544,0
+SEE.US,D,19910219,000000,3.13313,3.2308,3.11701,3.1739,62175.803011036,0
+SEE.US,D,19910220,000000,3.2308,3.2308,3.10059,3.10059,55296.468312791,0
+SEE.US,D,19910221,000000,3.10059,3.10059,3.08436,3.08436,64635.018603282,0
+SEE.US,D,19910222,000000,3.08436,3.15757,3.08436,3.14135,65620.524235194,0
+SEE.US,D,19910225,000000,3.16569,3.20636,3.14135,3.19023,34162.173689578,0
+SEE.US,D,19910226,000000,3.1739,3.1739,3.10059,3.13313,21871.149603381,0
+SEE.US,D,19910227,000000,3.14135,3.14135,3.13313,3.13313,22853.622910272,0
+SEE.US,D,19910228,000000,3.11701,3.26353,3.11701,3.22268,71268.734974805,0
+SEE.US,D,19910301,000000,3.22268,3.22268,3.1739,3.20636,56770.178273127,0
+SEE.US,D,19910304,000000,3.19023,3.239,3.19023,3.22268,21133.283848207,0
+SEE.US,D,19910305,000000,3.22268,3.26353,3.22268,3.26353,249446.13167436,0
+SEE.US,D,19910306,000000,3.32844,3.32844,3.26353,3.27947,99287.418171299,0
+SEE.US,D,19910307,000000,3.25513,3.25513,3.20636,3.20636,87245.044736846,0
+SEE.US,D,19910308,000000,3.22268,3.2308,3.1739,3.20636,234701.95664596,0
+SEE.US,D,19910311,000000,3.1739,3.25513,3.1739,3.25513,64394.454151596,0
+SEE.US,D,19910312,000000,3.27947,3.32844,3.27947,3.27947,43991.960633514,0
+SEE.US,D,19910313,000000,3.3038,3.41026,3.3038,3.36899,36617.346181796,0
+SEE.US,D,19910314,000000,3.35297,3.42569,3.35297,3.41026,65369.852033437,0
+SEE.US,D,19910315,000000,3.42569,3.52353,3.42569,3.49118,85035.490571351,0
+SEE.US,D,19910318,000000,3.46693,3.46693,3.35297,3.35297,51611.182636947,0
+SEE.US,D,19910319,000000,3.35297,3.35297,3.32844,3.34456,12783.271514649,0
+SEE.US,D,19910320,000000,3.32844,3.32844,3.26353,3.28777,53330.510924005,0
+SEE.US,D,19910321,000000,3.3038,3.32844,3.3038,3.3038,57016.807374857,0
+SEE.US,D,19910322,000000,3.28777,3.3038,3.2308,3.2308,11550.126006,0
+SEE.US,D,19910325,000000,3.239,3.239,3.11701,3.14135,372080.43095938,0
+SEE.US,D,19910326,000000,3.13313,3.22268,3.13313,3.22268,14499.567476684,0
+SEE.US,D,19910327,000000,3.22268,3.2308,3.20636,3.2308,19662.606212893,0
+SEE.US,D,19910401,000000,3.2308,3.26353,3.2308,3.25513,44973.423165397,0
+SEE.US,D,19910402,000000,3.25513,3.27947,3.25513,3.27947,4671.8020827631,0
+SEE.US,D,19910403,000000,3.3038,3.32844,3.3038,3.32022,6636.7486965433,0
+SEE.US,D,19910404,000000,3.34456,3.39324,3.34456,3.39324,9829.7869439359,0
+SEE.US,D,19910405,000000,3.42569,3.45043,3.42569,3.45043,9337.5395154838,0
+SEE.US,D,19910408,000000,3.45854,3.46693,3.45043,3.45854,26539.919361123,0
+SEE.US,D,19910409,000000,3.45854,3.45854,3.45043,3.45043,11550.126006,0
+SEE.US,D,19910410,000000,3.45854,3.48296,3.4343,3.4343,56770.178273127,0
+SEE.US,D,19910411,000000,3.45043,3.45854,3.4343,3.4343,89947.8571058,0
+SEE.US,D,19910412,000000,3.45854,3.48296,3.45854,3.46693,7372.5929017037,0
+SEE.US,D,19910415,000000,3.46693,3.48296,3.46693,3.48296,3442.6996741435,0
+SEE.US,D,19910416,000000,3.49118,3.54797,3.48296,3.54797,13270.465068066,0
+SEE.US,D,19910417,000000,3.5646,3.57271,3.52353,3.53164,68323.336604149,0
+SEE.US,D,19910418,000000,3.5077,3.53164,3.5077,3.53164,71763.003953271,0
+SEE.US,D,19910419,000000,3.53164,3.54797,3.52353,3.54797,14499.567476684,0
+SEE.US,D,19910422,000000,3.52353,3.52353,3.45854,3.45854,82823.914855841,0
+SEE.US,D,19910423,000000,3.4343,3.4343,3.36899,3.36899,12043.38420946,0
+SEE.US,D,19910424,000000,3.36899,3.4343,3.35297,3.4343,47434.660307658,0
+SEE.US,D,19910425,000000,3.41026,3.42569,3.38552,3.38552,6386.0764947853,0
+SEE.US,D,19910426,000000,3.35297,3.35297,3.22268,3.22268,39815.438304224,0
+SEE.US,D,19910429,000000,3.20636,3.20636,3.13313,3.15757,40794.879286093,0
+SEE.US,D,19910430,000000,3.13313,3.1739,3.13313,3.13313,75206.714402422,0
+SEE.US,D,19910501,000000,3.13313,3.13313,3.08436,3.10059,144995.67476684,0
+SEE.US,D,19910502,000000,3.13313,3.20636,3.11701,3.19023,10814.28180084,0
+SEE.US,D,19910503,000000,3.20636,3.26353,3.20636,3.25513,30233.291237025,0
+SEE.US,D,19910506,000000,3.26353,3.36899,3.26353,3.36899,10323.045147396,0
+SEE.US,D,19910507,000000,3.39324,3.41026,3.32844,3.32844,3931.9147775743,0
+SEE.US,D,19910508,000000,3.32844,3.32844,3.3038,3.3038,4671.8020827631,0
+SEE.US,D,19910509,000000,3.28777,3.32844,3.28777,3.32844,5157.9848611728,0
+SEE.US,D,19910510,000000,3.35297,3.41026,3.35297,3.41026,5652.253839639,0
+SEE.US,D,19910513,000000,3.42569,3.48296,3.42569,3.48296,31945.544099033,0
+SEE.US,D,19910514,000000,3.5077,3.5077,3.48296,3.48296,33667.904711112,0
+SEE.US,D,19910515,000000,3.45854,3.45854,3.42569,3.45854,7618.2112284263,0
+SEE.US,D,19910516,000000,3.45854,3.45854,3.4343,3.45043,22117.778705111,0
+SEE.US,D,19910517,000000,3.42569,3.57271,3.42569,3.57271,33913.523037834,0
+SEE.US,D,19910520,000000,3.54797,3.59714,3.54797,3.58874,86999.426410124,0
+SEE.US,D,19910521,000000,3.5646,3.61317,3.5646,3.61317,302285.40594491,0
+SEE.US,D,19910522,000000,3.58874,3.58874,3.54797,3.5646,31213.742993901,0
+SEE.US,D,19910523,000000,3.5646,3.57271,3.5646,3.5646,49645.22524816,0
+SEE.US,D,19910524,000000,3.57271,3.57271,3.5077,3.5077,11306.529229293,0
+SEE.US,D,19910528,000000,3.48296,3.52353,3.48296,3.52353,14255.970699977,0
+SEE.US,D,19910529,000000,3.52353,3.52353,3.5077,3.5077,24821.601849073,0
+SEE.US,D,19910530,000000,3.5077,3.54797,3.5077,3.54797,28753.516626647,0
+SEE.US,D,19910531,000000,3.48296,3.48296,3.38552,3.4343,60702.093050701,0
+SEE.US,D,19910603,000000,3.45043,3.48296,3.45043,3.48296,24080.703768877,0
+SEE.US,D,19910605,000000,3.49118,3.49118,3.48296,3.49118,1228.0916336126,0
+SEE.US,D,19910606,000000,3.46693,3.5077,3.45854,3.48296,77909.526771377,0
+SEE.US,D,19910607,000000,3.49118,3.49118,3.45043,3.45043,7618.2112284263,0
+SEE.US,D,19910610,000000,3.4343,3.4343,3.4343,3.4343,36125.098753344,0
+SEE.US,D,19910611,000000,3.45854,3.45854,3.4343,3.45854,27530.47886807,0
+SEE.US,D,19910612,000000,3.4343,3.45043,3.39324,3.41026,19909.235314623,0
+SEE.US,D,19910613,000000,3.45043,3.46693,3.4343,3.46693,98300.90176438,0
+SEE.US,D,19910614,000000,3.48296,3.49118,3.46693,3.48296,263945.69915104,0
+SEE.US,D,19910617,000000,3.48296,3.5077,3.48296,3.49118,20641.036419755,0
+SEE.US,D,19910618,000000,3.5077,3.5646,3.5077,3.53164,36617.346181796,0
+SEE.US,D,19910619,000000,3.5077,3.5077,3.45854,3.45854,7372.5929017037,0
+SEE.US,D,19910620,000000,3.48296,3.48296,3.48296,3.48296,83803.35583771,0
+SEE.US,D,19910621,000000,3.48296,3.48296,3.4343,3.4343,8601.6953103233,0
+SEE.US,D,19910624,000000,3.41026,3.41026,3.38552,3.38552,6636.7486965433,0
+SEE.US,D,19910625,000000,3.38552,3.38552,3.34456,3.34456,15973.27743702,0
+SEE.US,D,19910626,000000,3.32844,3.32844,3.32844,3.32844,49156.010144729,0
+SEE.US,D,19910627,000000,3.32844,3.32844,3.32022,3.32022,54312.984230894,0
+SEE.US,D,19910628,000000,3.3038,3.3038,3.27947,3.27947,42023.981694713,0
+SEE.US,D,19910701,000000,3.27947,3.3038,3.25513,3.27947,101006.74645836,0
+SEE.US,D,19910702,000000,3.25513,3.28777,3.25513,3.27947,15236.422456853,0
+SEE.US,D,19910703,000000,3.3038,3.41026,3.3038,3.41026,16465.524865472,0
+SEE.US,D,19910705,000000,3.4343,3.4343,3.41026,3.41026,15726.64833529,0
+SEE.US,D,19910708,000000,3.38552,3.41026,3.38552,3.41026,60213.888722277,0
+SEE.US,D,19910709,000000,3.41026,3.41026,3.35297,3.39324,93389.546004937,0
+SEE.US,D,19910710,000000,3.41026,3.41026,3.38552,3.38552,26789.580787874,0
+SEE.US,D,19910711,000000,3.36899,3.36899,3.35297,3.35297,5407.6462879236,0
+SEE.US,D,19910712,000000,3.34456,3.34456,3.32844,3.32844,48414.101289526,0
+SEE.US,D,19910715,000000,3.32844,3.32844,3.3038,3.32844,41781.395693012,0
+SEE.US,D,19910716,000000,3.35297,3.38552,3.35297,3.35297,100027.30547649,0
+SEE.US,D,19910717,000000,3.36899,3.57271,3.35297,3.57271,97567.079109235,0
+SEE.US,D,19910718,000000,3.5646,3.58874,3.53164,3.57271,39323.190875772,0
+SEE.US,D,19910719,000000,3.59714,3.59714,3.5646,3.57271,18924.740457718,0
+SEE.US,D,19910722,000000,3.5646,3.57271,3.5646,3.57271,11059.900127563,0
+SEE.US,D,19910723,000000,3.57271,3.57271,3.54797,3.54797,17206.422945668,0
+SEE.US,D,19910724,000000,3.5646,3.5646,3.5646,3.5646,5652.253839639,0
+SEE.US,D,19910725,000000,3.57271,3.61317,3.57271,3.61317,12043.38420946,0
+SEE.US,D,19910726,000000,3.63751,3.63751,3.63751,3.63751,12783.271514649,0
+SEE.US,D,19910729,000000,3.66194,3.69449,3.66194,3.68648,21628.563601681,0
+SEE.US,D,19910730,000000,3.69449,3.71091,3.69449,3.71091,72253.229831709,0
+SEE.US,D,19910731,000000,3.73545,3.77612,3.71091,3.77612,22117.778705111,0
+SEE.US,D,19910801,000000,3.75168,3.75168,3.72714,3.75168,12783.271514649,0
+SEE.US,D,19910802,000000,3.77612,3.85773,3.75959,3.85773,97812.697435956,0
+SEE.US,D,19910805,000000,3.8411,3.86544,3.8411,3.86544,23590.477890439,0
+SEE.US,D,19910806,000000,3.8411,3.87366,3.8411,3.86544,60213.888722277,0
+SEE.US,D,19910807,000000,3.87366,3.91432,3.87366,3.8981,74467.83787224,0
+SEE.US,D,19910808,000000,3.8981,3.91432,3.8981,3.91432,1717.3067370434,0
+SEE.US,D,19910809,000000,3.91432,3.93895,3.8981,3.93895,35634.872874906,0
+SEE.US,D,19910812,000000,3.91432,4.00386,3.8981,4.00386,34162.173689578,0
+SEE.US,D,19910813,000000,4.02038,4.02038,3.93045,3.93895,24080.703768877,0
+SEE.US,D,19910814,000000,3.95498,3.95498,3.91432,3.93045,54312.984230894,0
+SEE.US,D,19910815,000000,3.93895,3.97121,3.93895,3.97121,34651.388793009,0
+SEE.US,D,19910816,000000,3.99595,4.00386,3.97121,4.00386,17450.019722376,0
+SEE.US,D,19910819,000000,4.02038,4.02038,3.91432,3.91432,75942.558607582,0
+SEE.US,D,19910820,000000,3.91432,3.93045,3.91432,3.92264,156797.48374962,0
+SEE.US,D,19910821,000000,3.93045,3.93895,3.87366,3.8981,87735.270615284,0
+SEE.US,D,19910822,000000,3.8981,3.8981,3.87366,3.87366,6882.3670232657,0
+SEE.US,D,19910823,000000,3.87366,3.87366,3.86544,3.87366,7618.2112284263,0
+SEE.US,D,19910826,000000,3.86544,3.88988,3.86544,3.86544,27530.47886807,0
+SEE.US,D,19910827,000000,3.86544,3.86544,3.85773,3.85773,9094.9535137825,0
+SEE.US,D,19910828,000000,3.86544,3.86544,3.8411,3.8411,3931.9147775743,0
+SEE.US,D,19910829,000000,3.8411,3.8411,3.8411,3.8411,17206.422945668,0
+SEE.US,D,19910830,000000,3.85773,3.88988,3.85773,3.88988,4671.8020827631,0
+SEE.US,D,19910903,000000,3.91432,3.91432,3.8981,3.91432,8109.4478818712,0
+SEE.US,D,19910904,000000,3.8981,3.91432,3.8981,3.91432,9829.7869439359,0
+SEE.US,D,19910906,000000,3.88988,3.8981,3.86544,3.86544,9829.7869439359,0
+SEE.US,D,19910909,000000,3.87366,3.87366,3.86544,3.86544,979.44098186878,0
+SEE.US,D,19910910,000000,3.85773,3.86544,3.83309,3.83309,18924.740457718,0
+SEE.US,D,19910911,000000,3.81668,3.81668,3.81668,3.81668,735.84420516045,0
+SEE.US,D,19910912,000000,3.83309,3.83309,3.83309,3.83309,3196.0705724139,0
+SEE.US,D,19910913,000000,3.83309,3.83309,3.83309,3.83309,1228.0916336126,0
+SEE.US,D,19910916,000000,3.80066,3.80066,3.75959,3.77612,37113.636710276,0
+SEE.US,D,19910917,000000,3.79184,3.83309,3.77612,3.81668,28261.269198196,0
+SEE.US,D,19910918,000000,3.83309,3.83309,3.80066,3.81668,10075.405270658,0
+SEE.US,D,19910919,000000,3.81668,3.81668,3.81668,3.81668,251.68297676504,0
+SEE.US,D,19910920,000000,3.83309,3.83309,3.79184,3.79184,9094.9535137825,0
+SEE.US,D,19910923,000000,3.79184,3.79184,3.72714,3.72714,6636.7486965433,0
+SEE.US,D,19910924,000000,3.71091,3.71091,3.69449,3.71091,2947.4199206702,0
+SEE.US,D,19910925,000000,3.68648,3.71091,3.68648,3.69449,43991.960633514,0
+SEE.US,D,19910926,000000,3.71091,3.73545,3.71091,3.73545,4915.3988594715,0
+SEE.US,D,19910927,000000,3.73545,3.75959,3.72714,3.72714,47674.213984337,0
+SEE.US,D,19910930,000000,3.72714,3.75959,3.72714,3.75168,15236.422456853,0
+SEE.US,D,19911001,000000,3.71091,3.83309,3.71091,3.83309,51117.924433488,0
+SEE.US,D,19911002,000000,3.83309,3.8981,3.83309,3.86544,34404.759691279,0
+SEE.US,D,19911003,000000,3.86544,3.8981,3.86544,3.87366,107644.50592991,0
+SEE.US,D,19911004,000000,3.88988,3.88988,3.75168,3.75168,34894.985569717,0
+SEE.US,D,19911007,000000,3.73545,3.73545,3.71091,3.72714,150158.71350306,0
+SEE.US,D,19911008,000000,3.75168,3.75168,3.71091,3.71091,7618.2112284263,0
+SEE.US,D,19911009,000000,3.71091,3.73545,3.71091,3.73545,70528.847669616,0
+SEE.US,D,19911010,000000,3.75168,3.77612,3.73545,3.73545,57259.393376558,0
+SEE.US,D,19911011,000000,3.75168,3.75168,3.71091,3.73545,385842.1326809,0
+SEE.US,D,19911014,000000,3.75959,3.75959,3.75168,3.75168,5898.8829413686,0
+SEE.US,D,19911015,000000,3.73545,3.73545,3.71091,3.73545,14499.567476684,0
+SEE.US,D,19911016,000000,3.75168,3.77612,3.73545,3.75959,64880.636930005,0
+SEE.US,D,19911017,000000,3.79184,3.97121,3.79184,3.93045,62422.432112766,0
+SEE.US,D,19911018,000000,3.95498,3.97942,3.93045,3.97942,12285.970211161,0
+SEE.US,D,19911021,000000,3.95498,3.95498,3.87366,3.93045,51611.182636947,0
+SEE.US,D,19911022,000000,3.95498,3.97121,3.95498,3.97121,12285.970211161,0
+SEE.US,D,19911023,000000,3.97942,4.00386,3.97942,3.99595,19662.606212893,0
+SEE.US,D,19911024,000000,4.00386,4.00386,3.99595,3.99595,2458.2048172393,0
+SEE.US,D,19911025,000000,3.99595,4.06895,3.99595,4.06895,70528.847669616,0
+SEE.US,D,19911028,000000,4.06895,4.06895,4.03622,4.03622,3931.9147775743,0
+SEE.US,D,19911029,000000,4.00386,4.00386,4.00386,4.00386,2458.2048172393,0
+SEE.US,D,19911030,000000,4.00386,4.06075,4.00386,4.06075,59472.990642081,0
+SEE.US,D,19911031,000000,4.06895,4.18313,4.06895,4.18313,79624.811958406,0
+SEE.US,D,19911101,000000,4.20756,4.2969,4.20756,4.22359,55541.075864508,0
+SEE.US,D,19911104,000000,4.24813,4.24813,4.22359,4.22359,2947.4199206702,0
+SEE.US,D,19911105,000000,4.23981,4.23981,4.22359,4.22359,18678.111355989,0
+SEE.US,D,19911106,000000,4.20756,4.20756,4.19906,4.20756,5898.8829413686,0
+SEE.US,D,19911107,000000,4.22359,4.22359,4.20756,4.20756,979.44098186878,0
+SEE.US,D,19911108,000000,4.18313,4.20756,4.18313,4.19906,3686.2964508518,0
+SEE.US,D,19911111,000000,4.19906,4.19906,4.18313,4.18313,1478.7638353705,0
+SEE.US,D,19911112,000000,4.16661,4.16661,4.14217,4.15889,4671.8020827631,0
+SEE.US,D,19911113,000000,4.13436,4.14217,4.13436,4.14217,2212.5864905168,0
+SEE.US,D,19911114,000000,4.16661,4.16661,4.14217,4.15889,2212.5864905168,0
+SEE.US,D,19911115,000000,4.16661,4.19906,4.16661,4.19906,63903.21749815,0
+SEE.US,D,19911118,000000,4.16661,4.16661,4.1017,4.1017,6882.3670232657,0
+SEE.US,D,19911119,000000,4.11773,4.11773,4.02038,4.06075,23590.477890439,0
+SEE.US,D,19911120,000000,4.03622,4.06075,4.02038,4.06075,3442.6996741435,0
+SEE.US,D,19911121,000000,4.03622,4.06075,4.00386,4.06075,6386.0764947853,0
+SEE.US,D,19911125,000000,4.06075,4.11773,4.06075,4.11773,8601.6953103233,0
+SEE.US,D,19911126,000000,4.09339,4.11773,4.09339,4.11773,125583.74075571,0
+SEE.US,D,19911127,000000,4.1017,4.11773,4.1017,4.11773,31457.339770609,0
+SEE.US,D,19911129,000000,4.11773,4.11773,4.11773,4.11773,2458.2048172393,0
+SEE.US,D,19911202,000000,4.14217,4.15889,4.14217,4.15889,6144.5012680912,0
+SEE.US,D,19911203,000000,4.07736,4.11773,4.07736,4.09339,51611.182636947,0
+SEE.US,D,19911204,000000,4.09339,4.1017,4.07736,4.1017,7372.5929017037,0
+SEE.US,D,19911205,000000,4.11773,4.14217,4.11773,4.14217,33424.307934403,0
+SEE.US,D,19911206,000000,4.14217,4.22359,4.14217,4.18313,136888.24843499,0
+SEE.US,D,19911209,000000,4.20756,4.22359,4.16661,4.16661,61195.35125416,0
+SEE.US,D,19911210,000000,4.19906,4.23981,4.19906,4.22359,24329.354420621,0
+SEE.US,D,19911211,000000,4.24813,4.24813,4.20756,4.22359,40794.879286093,0
+SEE.US,D,19911212,000000,4.23981,4.23981,4.23981,4.23981,735.84420516045,0
+SEE.US,D,19911213,000000,4.24813,4.27247,4.19906,4.19906,47674.213984337,0
+SEE.US,D,19911216,000000,4.16661,4.18313,4.16661,4.18313,979.44098186878,0
+SEE.US,D,19911217,000000,4.16661,4.16661,4.16661,4.16661,30969.135442186,0
+SEE.US,D,19911218,000000,4.16661,4.16661,4.13436,4.14217,3931.9147775743,0
+SEE.US,D,19911219,000000,4.11773,4.11773,4.11773,4.11773,2212.5864905168,0
+SEE.US,D,19911220,000000,4.14217,4.14217,4.11773,4.11773,15726.64833529,0
+SEE.US,D,19911223,000000,4.1017,4.1017,4.06895,4.06895,19166.315684412,0
+SEE.US,D,19911224,000000,4.06895,4.1017,4.06895,4.1017,6636.7486965433,0
+SEE.US,D,19911226,000000,4.11773,4.15889,4.11773,4.14217,9584.1686172134,0
+SEE.US,D,19911227,000000,4.15889,4.24813,4.15889,4.24813,6386.0764947853,0
+SEE.US,D,19911230,000000,4.24813,4.34588,4.24813,4.34588,47434.660307658,0
+SEE.US,D,19911231,000000,4.45143,4.60627,4.42679,4.60627,56524.559946405,0
+SEE.US,D,19920102,000000,4.60627,4.67116,4.60627,4.67116,139592.07157895,0
+SEE.US,D,19920103,000000,4.65514,4.67116,4.65514,4.67116,27771.043319758,0
+SEE.US,D,19920106,000000,4.67938,4.7526,4.67938,4.7526,41290.159039566,0
+SEE.US,D,19920107,000000,4.7526,4.76882,4.71203,4.71203,7618.2112284263,0
+SEE.US,D,19920108,000000,4.68759,4.71203,4.67938,4.71203,3931.9147775743,0
+SEE.US,D,19920109,000000,4.68759,4.71203,4.68759,4.70382,63903.21749815,0
+SEE.US,D,19920110,000000,4.70382,4.70382,4.63071,4.63071,42023.981694713,0
+SEE.US,D,19920113,000000,4.64673,4.64673,4.57372,4.58975,12783.271514649,0
+SEE.US,D,19920114,000000,4.60627,4.60627,4.56541,4.57372,120419.6912445,0
+SEE.US,D,19920115,000000,4.58975,4.60627,4.57372,4.57372,35634.872874906,0
+SEE.US,D,19920116,000000,4.57372,4.67938,4.57372,4.67116,52351.069942136,0
+SEE.US,D,19920117,000000,4.67938,4.7526,4.67938,4.7526,28017.672421487,0
+SEE.US,D,19920120,000000,4.7526,4.80957,4.7526,4.78513,30475.877238726,0
+SEE.US,D,19920121,000000,4.7526,4.7526,4.64673,4.67938,14008.33082324,0
+SEE.US,D,19920122,000000,4.67938,4.67938,4.65514,4.65514,21871.149603381,0
+SEE.US,D,19920123,000000,4.67938,4.70382,4.65514,4.70382,41535.777366289,0
+SEE.US,D,19920124,000000,4.72816,4.80957,4.72816,4.80957,67826.035300661,0
+SEE.US,D,19920127,000000,4.80957,4.91564,4.80957,4.83411,19166.315684412,0
+SEE.US,D,19920128,000000,4.80957,4.88278,4.80957,4.88278,26051.7150327,0
+SEE.US,D,19920129,000000,4.90702,4.98053,4.90702,4.97222,41535.777366289,0
+SEE.US,D,19920130,000000,4.98053,4.98053,4.90702,4.97222,92898.309351492,0
+SEE.US,D,19920131,000000,4.94779,4.97222,4.94779,4.94779,22853.622910272,0
+SEE.US,D,19920203,000000,4.9561,5.03742,4.9561,5.03742,72744.466485155,0
+SEE.US,D,19920204,000000,5.06196,5.31405,5.06196,5.26507,114277.21152642,0
+SEE.US,D,19920205,000000,5.28951,5.36271,5.28951,5.35489,190713.02833747,0
+SEE.US,D,19920206,000000,5.37943,5.38735,5.33858,5.36271,7618.2112284263,0
+SEE.US,D,19920207,000000,5.37943,5.4848,5.37943,5.46848,30475.877238726,0
+SEE.US,D,19920210,000000,5.49331,5.59907,5.46848,5.59907,60702.093050701,0
+SEE.US,D,19920211,000000,5.62341,5.72115,5.62341,5.72115,43253.084103332,0
+SEE.US,D,19920212,000000,5.69663,5.74529,5.59907,5.72115,26051.7150327,0
+SEE.US,D,19920213,000000,5.74529,5.78586,5.70473,5.72115,14255.970699977,0
+SEE.US,D,19920214,000000,5.74529,5.76172,5.72115,5.76172,6386.0764947853,0
+SEE.US,D,19920218,000000,5.69663,5.69663,5.67229,5.69663,79867.397960107,0
+SEE.US,D,19920219,000000,5.67229,5.69663,5.63132,5.66417,106412.37119627,0
+SEE.US,D,19920220,000000,5.68851,5.68851,5.51745,5.55831,32194.194750777,0
+SEE.US,D,19920221,000000,5.55831,5.55831,5.55831,5.55831,4915.3988594715,0
+SEE.US,D,19920224,000000,5.63132,5.63132,5.51745,5.60668,144015.22300997,0
+SEE.US,D,19920225,000000,5.58245,5.58245,5.49331,5.49331,9584.1686172134,0
+SEE.US,D,19920226,000000,5.51745,5.51745,5.46848,5.46848,26295.311809408,0
+SEE.US,D,19920227,000000,5.46848,5.50142,5.46848,5.49331,79624.811958406,0
+SEE.US,D,19920228,000000,5.51745,5.51745,5.46057,5.4848,29247.785605114,0
+SEE.US,D,19920302,000000,5.46848,5.46848,5.4199,5.4199,52593.655943838,0
+SEE.US,D,19920303,000000,5.38735,5.38735,5.24112,5.24112,18434.51457928,0
+SEE.US,D,19920304,000000,5.13477,5.2164,5.13477,5.2164,26295.311809408,0
+SEE.US,D,19920305,000000,5.20007,5.28169,5.20007,5.26507,13270.465068066,0
+SEE.US,D,19920306,000000,5.26507,5.31405,5.24112,5.26507,55050.84998607,0
+SEE.US,D,19920309,000000,5.24112,5.25725,5.22471,5.22471,6144.5012680912,0
+SEE.US,D,19920310,000000,5.17583,5.2164,5.11865,5.2164,13516.083394787,0
+SEE.US,D,19920311,000000,5.2164,5.24112,5.13477,5.19205,20887.665521484,0
+SEE.US,D,19920312,000000,5.1594,5.26507,5.13477,5.26507,18186.874702544,0
+SEE.US,D,19920313,000000,5.28951,5.38735,5.28951,5.38735,15480.01923356,0
+SEE.US,D,19920316,000000,5.44434,5.44434,5.35489,5.35489,27277.785116298,0
+SEE.US,D,19920317,000000,5.36271,5.40357,5.28951,5.33858,29003.178053398,0
+SEE.US,D,19920318,000000,5.32216,5.46848,5.32216,5.46848,10323.045147396,0
+SEE.US,D,19920319,000000,5.49331,5.51745,5.4848,5.4848,6144.5012680912,0
+SEE.US,D,19920320,000000,5.4848,5.4848,5.36271,5.36271,7864.8403301558,0
+SEE.US,D,19920323,000000,5.33858,5.33858,5.22471,5.22471,23103.284337022,0
+SEE.US,D,19920324,000000,5.20007,5.25725,5.19205,5.19205,40061.056630946,0
+SEE.US,D,19920325,000000,5.19205,5.19205,5.1594,5.1594,86999.426410124,0
+SEE.US,D,19920326,000000,5.17583,5.17583,5.13477,5.15139,30718.463240428,0
+SEE.US,D,19920327,000000,5.11865,5.11865,5.09421,5.11074,70776.487546353,0
+SEE.US,D,19920330,000000,5.06196,5.11074,5.06196,5.09421,64142.771174831,0
+SEE.US,D,19920331,000000,5.11074,5.11865,5.09421,5.09421,24821.601849073,0
+SEE.US,D,19920401,000000,5.0863,5.13477,4.99685,5.13477,251908.37959162,0
+SEE.US,D,19920402,000000,5.11074,5.11074,5.11074,5.11074,251.68297676504,0
+SEE.US,D,19920403,000000,5.13477,5.19205,5.13477,5.19205,15236.422456853,0
+SEE.US,D,19920406,000000,5.19205,5.19205,5.0863,5.11074,66601.986767077,0
+SEE.US,D,19920407,000000,5.0863,5.0863,4.99685,5.02099,129269.02643155,0
+SEE.US,D,19920408,000000,5.03742,5.03742,4.94779,4.99685,25067.220175795,0
+SEE.US,D,19920409,000000,5.02099,5.09421,5.02099,5.0863,14255.970699977,0
+SEE.US,D,19920410,000000,5.11074,5.19205,5.09421,5.11865,20887.665521484,0
+SEE.US,D,19920413,000000,5.15139,5.15139,5.07849,5.11865,7618.2112284263,0
+SEE.US,D,19920414,000000,5.09421,5.11865,5.09421,5.11074,8357.0877586079,0
+SEE.US,D,19920415,000000,5.11865,5.11865,5.09421,5.09421,32194.194750777,0
+SEE.US,D,19920416,000000,5.09421,5.22471,5.09421,5.19205,55541.075864508,0
+SEE.US,D,19920420,000000,5.1594,5.1594,5.06196,5.06196,8601.6953103233,0
+SEE.US,D,19920421,000000,5.0863,5.19205,5.07849,5.13477,35140.603896439,0
+SEE.US,D,19920422,000000,5.15139,5.15139,5.09421,5.09421,6144.5012680912,0
+SEE.US,D,19920423,000000,5.09421,5.09421,5.09421,5.09421,4178.5438793039,0
+SEE.US,D,19920424,000000,5.11865,5.11865,5.0863,5.0863,28753.516626647,0
+SEE.US,D,19920427,000000,5.0863,5.09421,5.0863,5.09421,9094.9535137825,0
+SEE.US,D,19920428,000000,5.11865,5.11865,5.11865,5.11865,2212.5864905168,0
+SEE.US,D,19920429,000000,5.11865,5.17583,5.09421,5.17583,11550.126006,0
+SEE.US,D,19920430,000000,5.15139,5.17583,5.13477,5.13477,5157.9848611728,0
+SEE.US,D,19920501,000000,5.15139,5.1594,5.11865,5.1594,48169.493737811,0
+SEE.US,D,19920504,000000,5.13477,5.13477,5.01308,5.06196,25310.816952504,0
+SEE.US,D,19920505,000000,5.0863,5.11074,5.0863,5.11074,3686.2964508518,0
+SEE.US,D,19920506,000000,5.13477,5.28169,5.13477,5.26507,28261.269198196,0
+SEE.US,D,19920507,000000,5.24112,5.24112,5.13477,5.13477,9094.9535137825,0
+SEE.US,D,19920508,000000,5.15139,5.25725,5.15139,5.25725,18924.740457718,0
+SEE.US,D,19920511,000000,5.22471,5.28169,5.22471,5.28169,4178.5438793039,0
+SEE.US,D,19920512,000000,5.28951,5.38735,5.28951,5.38735,18678.111355989,0
+SEE.US,D,19920513,000000,5.36271,5.36271,5.31405,5.32216,25804.075155963,0
+SEE.US,D,19920514,000000,5.29802,5.35489,5.28169,5.35489,2947.4199206702,0
+SEE.US,D,19920515,000000,5.37943,5.37943,5.32216,5.32216,25310.816952504,0
+SEE.US,D,19920518,000000,5.35489,5.35489,5.32216,5.35489,10323.045147396,0
+SEE.US,D,19920519,000000,5.32216,5.32216,5.29802,5.32216,55541.075864508,0
+SEE.US,D,19920520,000000,5.36271,5.36271,5.28169,5.28169,124353.62757209,0
+SEE.US,D,19920521,000000,5.28169,5.28169,5.25725,5.26507,44726.794063667,0
+SEE.US,D,19920522,000000,5.28169,5.28169,5.28169,5.28169,2700.7908189406,0
+SEE.US,D,19920526,000000,5.25725,5.25725,5.25725,5.25725,4178.5438793039,0
+SEE.US,D,19920527,000000,5.25725,5.28951,5.25725,5.28951,4424.1622060265,0
+SEE.US,D,19920528,000000,5.31405,5.31405,5.26507,5.28951,2212.5864905168,0
+SEE.US,D,19920529,000000,5.31405,5.31405,5.28169,5.31405,5157.9848611728,0
+SEE.US,D,19920601,000000,5.29802,5.29802,5.25725,5.26507,30475.877238726,0
+SEE.US,D,19920602,000000,5.28951,5.33858,5.26507,5.33858,13758.669396489,0
+SEE.US,D,19920603,000000,5.31405,5.33858,5.28951,5.31405,7123.9422499599,0
+SEE.US,D,19920604,000000,5.33858,5.33858,5.24112,5.24112,15726.64833529,0
+SEE.US,D,19920605,000000,5.25725,5.25725,5.2164,5.24112,55786.694191229,0
+SEE.US,D,19920608,000000,5.24112,5.24112,5.13477,5.13477,128044.97789798,0
+SEE.US,D,19920609,000000,5.1594,5.1594,4.97222,5.0863,25310.816952504,0
+SEE.US,D,19920610,000000,5.07849,5.13477,4.98053,4.98053,16957.772293924,0
+SEE.US,D,19920611,000000,4.9561,4.9561,4.8911,4.90702,25067.220175795,0
+SEE.US,D,19920612,000000,4.93156,4.93156,4.91564,4.91564,6882.3670232657,0
+SEE.US,D,19920615,000000,4.91564,4.94779,4.91564,4.91564,30718.463240428,0
+SEE.US,D,19920616,000000,4.94779,4.94779,4.93156,4.93156,2947.4199206702,0
+SEE.US,D,19920617,000000,4.93156,4.94779,4.93156,4.93156,1228.0916336126,0
+SEE.US,D,19920618,000000,4.91564,4.91564,4.90702,4.90702,10075.405270658,0
+SEE.US,D,19920619,000000,4.90702,4.90702,4.90702,4.90702,13758.669396489,0
+SEE.US,D,19920622,000000,4.85835,4.85835,4.85835,4.85835,5407.6462879236,0
+SEE.US,D,19920623,000000,4.83411,4.85004,4.80957,4.80957,19413.955561149,0
+SEE.US,D,19920624,000000,4.79364,4.79364,4.67938,4.68759,19166.315684412,0
+SEE.US,D,19920625,000000,4.67116,4.67116,4.54938,4.54938,33177.678832674,0
+SEE.US,D,19920626,000000,4.52475,4.54117,4.45143,4.47597,113050.13066781,0
+SEE.US,D,19920629,000000,4.50001,4.61408,4.47597,4.52475,87245.044736846,0
+SEE.US,D,19920630,000000,4.52475,4.60627,4.52475,4.57372,87735.270615284,0
+SEE.US,D,19920701,000000,4.60627,4.78513,4.60627,4.76882,49398.596146431,0
+SEE.US,D,19920702,000000,4.78513,4.79364,4.71203,4.78513,21133.283848207,0
+SEE.US,D,19920706,000000,4.79364,4.81779,4.79364,4.80957,30969.135442186,0
+SEE.US,D,19920707,000000,4.83411,4.83411,4.79364,4.81779,75206.714402422,0
+SEE.US,D,19920708,000000,4.80957,4.81779,4.80957,4.81779,1478.7638353705,0
+SEE.US,D,19920709,000000,4.81779,4.85835,4.78513,4.78513,24821.601849073,0
+SEE.US,D,19920710,000000,4.74399,4.81779,4.74399,4.81779,30718.463240428,0
+SEE.US,D,19920713,000000,4.79364,4.79364,4.74399,4.7526,7864.8403301558,0
+SEE.US,D,19920714,000000,4.78513,4.90702,4.78513,4.90702,4178.5438793039,0
+SEE.US,D,19920715,000000,4.90702,4.91564,4.8911,4.90702,25804.075155963,0
+SEE.US,D,19920716,000000,4.93156,5.01308,4.93156,4.99685,8357.0877586079,0
+SEE.US,D,19920717,000000,4.99685,5.03742,4.99685,5.03742,9094.9535137825,0
+SEE.US,D,19920720,000000,5.06196,5.06196,5.03742,5.05385,4671.8020827631,0
+SEE.US,D,19920721,000000,5.07849,5.11865,5.05385,5.07849,42023.981694713,0
+SEE.US,D,19920722,000000,5.06196,5.06196,5.05385,5.05385,17450.019722376,0
+SEE.US,D,19920723,000000,5.13477,5.20007,5.13477,5.15139,41535.777366289,0
+SEE.US,D,19920724,000000,5.11865,5.19205,5.11865,5.19205,12285.970211161,0
+SEE.US,D,19920727,000000,5.19205,5.24112,5.19205,5.20007,11795.744332723,0
+SEE.US,D,19920728,000000,5.22471,5.26507,5.2164,5.22471,8357.0877586079,0
+SEE.US,D,19920729,000000,5.24112,5.25725,5.17583,5.22471,31700.936547317,0
+SEE.US,D,19920730,000000,5.25725,5.25725,5.24112,5.25725,28753.516626647,0
+SEE.US,D,19920731,000000,5.28169,5.31405,5.28169,5.29802,25559.467604248,0
+SEE.US,D,19920803,000000,5.29802,5.29802,5.24112,5.25725,12043.38420946,0
+SEE.US,D,19920804,000000,5.26507,5.29802,5.26507,5.28951,28507.898299925,0
+SEE.US,D,19920805,000000,5.26507,5.28169,5.25725,5.25725,979.44098186878,0
+SEE.US,D,19920806,000000,5.26507,5.26507,5.2164,5.24112,142297.91627293,0
+SEE.US,D,19920807,000000,5.26507,5.26507,5.22471,5.26507,13022.825191328,0
+SEE.US,D,19920810,000000,5.24112,5.28169,5.24112,5.28169,7618.2112284263,0
+SEE.US,D,19920811,000000,5.19205,5.20007,5.19205,5.19205,22366.429356855,0
+SEE.US,D,19920812,000000,5.19205,5.19205,5.19205,5.19205,497.30130348755,0
+SEE.US,D,19920813,000000,5.1594,5.1594,5.06196,5.06196,9584.1686172134,0
+SEE.US,D,19920814,000000,5.03742,5.03742,4.90702,4.90702,292210.00067425,0
+SEE.US,D,19920817,000000,4.88278,4.93156,4.87448,4.87448,50871.295331759,0
+SEE.US,D,19920818,000000,4.81779,4.81779,4.67938,4.67938,22853.622910272,0
+SEE.US,D,19920819,000000,4.67938,4.76882,4.67938,4.76882,104202.81703077,0
+SEE.US,D,19920820,000000,4.79364,4.79364,4.70382,4.74399,19662.606212893,0
+SEE.US,D,19920821,000000,4.76882,4.80957,4.76882,4.80957,50871.295331759,0
+SEE.US,D,19920824,000000,4.80957,4.80957,4.79364,4.79364,3931.9147775743,0
+SEE.US,D,19920825,000000,4.80957,4.80957,4.80957,4.80957,1478.7638353705,0
+SEE.US,D,19920826,000000,4.80957,4.80957,4.72816,4.7526,9094.9535137825,0
+SEE.US,D,19920827,000000,4.7526,4.7526,4.67938,4.67938,8846.3028620388,0
+SEE.US,D,19920828,000000,4.65514,4.67938,4.63071,4.65514,15480.01923356,0
+SEE.US,D,19920831,000000,4.63071,4.63071,4.56541,4.57372,22366.429356855,0
+SEE.US,D,19920901,000000,4.57372,4.57372,4.50853,4.52475,22366.429356855,0
+SEE.US,D,19920902,000000,4.52475,4.52475,4.50001,4.50001,76924.021139465,0
+SEE.US,D,19920903,000000,4.50853,4.60627,4.50853,4.58975,131233.97304533,0
+SEE.US,D,19920904,000000,4.60627,4.60627,4.54938,4.58975,17450.019722376,0
+SEE.US,D,19920908,000000,4.56541,4.57372,4.52475,4.52475,3686.2964508518,0
+SEE.US,D,19920909,000000,4.54938,4.56541,4.54117,4.54938,2700.7908189406,0
+SEE.US,D,19920910,000000,4.57372,4.60627,4.57372,4.60627,46691.740677447,0
+SEE.US,D,19920911,000000,4.58975,4.58975,4.56541,4.56541,13270.465068066,0
+SEE.US,D,19920914,000000,4.58975,4.60627,4.57372,4.60627,30475.877238726,0
+SEE.US,D,19920915,000000,4.58975,4.7526,4.58975,4.63071,94618.648413557,0
+SEE.US,D,19920916,000000,4.60627,4.63071,4.56541,4.61408,22606.993808542,0
+SEE.US,D,19920917,000000,4.61408,4.61408,4.57372,4.57372,1717.3067370434,0
+SEE.US,D,19920918,000000,4.60627,4.78513,4.60627,4.78513,33913.523037834,0
+SEE.US,D,19920921,000000,4.80957,4.9561,4.67938,4.67938,79624.811958406,0
+SEE.US,D,19920922,000000,4.67938,4.78513,4.67938,4.78513,12534.620862905,0
+SEE.US,D,19920923,000000,4.80957,4.83411,4.7526,4.78513,17695.638049099,0
+SEE.US,D,19920924,000000,4.78513,4.78513,4.78513,4.78513,15480.01923356,0
+SEE.US,D,19920925,000000,4.78513,4.78513,4.72816,4.72816,36617.346181796,0
+SEE.US,D,19920928,000000,4.72816,4.7526,4.70382,4.72816,33913.523037834,0
+SEE.US,D,19920929,000000,4.67938,4.70382,4.63071,4.70382,57259.393376558,0
+SEE.US,D,19920930,000000,4.67938,4.70382,4.67938,4.70382,97812.697435956,0
+SEE.US,D,19921001,000000,4.70382,4.70382,4.63071,4.65514,9829.7869439359,0
+SEE.US,D,19921002,000000,4.65514,4.65514,4.60627,4.60627,4424.1622060265,0
+SEE.US,D,19921005,000000,4.54938,4.54938,4.45143,4.54938,26789.580787874,0
+SEE.US,D,19921006,000000,4.47597,4.50001,4.47597,4.50001,12534.620862905,0
+SEE.US,D,19921007,000000,4.50001,4.50001,4.37833,4.37833,85277.065798045,0
+SEE.US,D,19921008,000000,4.27247,4.32124,4.24813,4.2969,60213.888722277,0
+SEE.US,D,19921009,000000,4.2969,4.47597,4.2969,4.40237,60454.453173965,0
+SEE.US,D,19921012,000000,4.42679,4.42679,4.42679,4.42679,1478.7638353705,0
+SEE.US,D,19921013,000000,4.42679,4.42679,4.2969,4.32124,36370.717080067,0
+SEE.US,D,19921014,000000,4.2969,4.2969,4.16661,4.19906,225856.66455892,0
+SEE.US,D,19921015,000000,4.24813,4.32124,4.24813,4.24813,168835.81408405,0
+SEE.US,D,19921016,000000,4.27247,4.40237,4.27247,4.2969,109857.09242043,0
+SEE.US,D,19921019,000000,4.32124,4.37833,4.32124,4.32124,112311.25413763,0
+SEE.US,D,19921020,000000,4.37833,4.57372,4.37833,4.42679,208898.892265,0
+SEE.US,D,19921021,000000,4.47597,4.54938,4.47597,4.52475,40301.621082634,0
+SEE.US,D,19921022,000000,4.67938,4.78513,4.67938,4.70382,87735.270615284,0
+SEE.US,D,19921023,000000,4.72816,4.93156,4.72816,4.93156,38340.717568882,0
+SEE.US,D,19921026,000000,4.93156,4.93156,4.90702,4.93156,42519.261448186,0
+SEE.US,D,19921027,000000,4.93156,4.93156,4.85835,4.88278,6882.3670232657,0
+SEE.US,D,19921028,000000,4.88278,4.88278,4.88278,4.88278,1228.0916336126,0
+SEE.US,D,19921029,000000,4.88278,4.90702,4.85835,4.85835,19662.606212893,0
+SEE.US,D,19921030,000000,4.88278,4.88278,4.88278,4.88278,979.44098186878,0
+SEE.US,D,19921102,000000,4.83411,4.90702,4.83411,4.88278,14499.567476684,0
+SEE.US,D,19921103,000000,4.88278,4.88278,4.83411,4.83411,11795.744332723,0
+SEE.US,D,19921104,000000,4.85835,4.85835,4.72816,4.72816,32438.802302492,0
+SEE.US,D,19921105,000000,4.72816,4.72816,4.70382,4.70382,6144.5012680912,0
+SEE.US,D,19921106,000000,4.70382,4.70382,4.65514,4.67938,4915.3988594715,0
+SEE.US,D,19921109,000000,4.67938,4.67938,4.57372,4.57372,22606.993808542,0
+SEE.US,D,19921110,000000,4.57372,4.63071,4.54938,4.63071,71518.396401556,0
+SEE.US,D,19921111,000000,4.63071,4.80957,4.63071,4.78513,29981.60826026,0
+SEE.US,D,19921112,000000,4.83411,4.83411,4.67938,4.67938,74712.445423955,0
+SEE.US,D,19921113,000000,4.72816,4.72816,4.70382,4.72816,80115.037836844,0
+SEE.US,D,19921116,000000,4.67938,4.67938,4.63071,4.65514,5407.6462879236,0
+SEE.US,D,19921117,000000,4.63071,4.70382,4.63071,4.65514,15236.422456853,0
+SEE.US,D,19921118,000000,4.67938,4.67938,4.57372,4.57372,67341.874072266,0
+SEE.US,D,19921119,000000,4.52475,4.63071,4.52475,4.63071,20401.482743075,0
+SEE.US,D,19921120,000000,4.57372,4.63071,4.57372,4.63071,7618.2112284263,0
+SEE.US,D,19921123,000000,4.63071,4.7526,4.63071,4.65514,18434.51457928,0
+SEE.US,D,19921124,000000,4.72816,4.78513,4.72816,4.72816,5157.9848611728,0
+SEE.US,D,19921125,000000,4.7526,4.7526,4.67938,4.70382,5652.253839639,0
+SEE.US,D,19921127,000000,4.67938,4.7526,4.67938,4.7526,8109.4478818712,0
+SEE.US,D,19921130,000000,4.88278,4.88278,4.83411,4.85835,178174.36437453,0
+SEE.US,D,19921201,000000,4.85835,4.85835,4.83411,4.85835,588595.51290279,0
+SEE.US,D,19921202,000000,4.83411,4.88278,4.83411,4.83411,35634.872874906,0
+SEE.US,D,19921203,000000,4.88278,4.9561,4.85835,4.9561,81588.747797179,0
+SEE.US,D,19921204,000000,4.9561,4.9561,4.88278,4.88278,22366.429356855,0
+SEE.US,D,19921207,000000,4.90702,4.90702,4.88278,4.90702,218236.43178048,0
+SEE.US,D,19921208,000000,4.90702,4.90702,4.85835,4.88278,87245.044736846,0
+SEE.US,D,19921209,000000,4.90702,4.98053,4.90702,4.93156,169086.48628579,0
+SEE.US,D,19921210,000000,4.93156,4.98053,4.93156,4.93156,29492.393156829,0
+SEE.US,D,19921211,000000,4.98053,5.01308,4.9561,4.98053,11059.900127563,0
+SEE.US,D,19921214,000000,4.98053,4.98053,4.9561,4.9561,11795.744332723,0
+SEE.US,D,19921215,000000,4.98053,5.01308,4.9561,5.01308,38830.94344732,0
+SEE.US,D,19921216,000000,5.01308,5.03742,4.98053,5.01308,141065.78153929,0
+SEE.US,D,19921217,000000,5.06196,5.0863,5.03742,5.0863,79382.225956704,0
+SEE.US,D,19921218,000000,5.13477,5.1594,5.11074,5.1594,13758.669396489,0
+SEE.US,D,19921221,000000,5.19205,5.19205,5.06196,5.06196,56770.178273127,0
+SEE.US,D,19921222,000000,5.11074,5.24112,5.11074,5.11074,73726.939792044,0
+SEE.US,D,19921223,000000,5.06196,5.28951,5.06196,5.26507,62422.432112766,0
+SEE.US,D,19921224,000000,5.28951,5.28951,5.13477,5.13477,13270.465068066,0
+SEE.US,D,19921228,000000,5.1594,5.19205,5.06196,5.06196,56029.280192931,0
+SEE.US,D,19921229,000000,5.0863,5.0863,5.03742,5.0863,38093.077692146,0
+SEE.US,D,19921230,000000,5.0863,5.11074,5.03742,5.0863,30718.463240428,0
+SEE.US,D,19921231,000000,5.0863,5.13477,5.06196,5.11074,21628.563601681,0
+SEE.US,D,19930104,000000,5.0863,5.2164,5.0863,5.19205,107395.85527816,0
+SEE.US,D,19930105,000000,5.1594,5.1594,5.11074,5.1594,3931.9147775743,0
+SEE.US,D,19930106,000000,5.11074,5.1594,5.03742,5.06196,109361.81266695,0
+SEE.US,D,19930107,000000,5.11074,5.1594,5.0863,5.1594,25559.467604248,0
+SEE.US,D,19930108,000000,5.11074,5.1594,5.06196,5.1594,65126.255256728,0
+SEE.US,D,19930111,000000,5.13477,5.19205,5.13477,5.19205,9094.9535137825,0
+SEE.US,D,19930112,000000,5.19205,5.2164,5.19205,5.2164,8601.6953103233,0
+SEE.US,D,19930113,000000,5.2164,5.2164,5.19205,5.19205,11306.529229293,0
+SEE.US,D,19930114,000000,5.2164,5.2164,5.01308,5.13477,44726.794063667,0
+SEE.US,D,19930115,000000,5.13477,5.1594,5.0863,5.1594,53579.161575749,0
+SEE.US,D,19930118,000000,5.1594,5.1594,5.1594,5.1594,735.84420516045,0
+SEE.US,D,19930119,000000,5.1594,5.19205,5.1594,5.19205,17450.019722376,0
+SEE.US,D,19930120,000000,5.2164,5.2164,5.19205,5.19205,13516.083394787,0
+SEE.US,D,19930121,000000,5.19205,5.2164,5.19205,5.2164,145493.98684535,0
+SEE.US,D,19930122,000000,5.2164,5.28951,5.2164,5.24112,123617.78336693,0
+SEE.US,D,19930125,000000,5.26507,5.26507,5.2164,5.24112,21628.563601681,0
+SEE.US,D,19930126,000000,5.2164,5.2164,5.13477,5.13477,58979.732438622,0
+SEE.US,D,19930127,000000,5.1594,5.1594,5.03742,5.11074,66109.739338625,0
+SEE.US,D,19930128,000000,5.13477,5.13477,4.98053,4.98053,38588.357445619,0
+SEE.US,D,19930129,000000,5.01308,5.01308,4.57372,4.80957,79867.397960107,0
+SEE.US,D,19930201,000000,4.90702,4.9561,4.90702,4.93156,35390.265323191,0
+SEE.US,D,19930202,000000,4.88278,4.88278,4.78513,4.78513,83066.500857542,0
+SEE.US,D,19930203,000000,4.78513,4.83411,4.67938,4.72816,45713.310470585,0
+SEE.US,D,19930204,000000,4.67938,4.67938,4.57372,4.67938,45221.063042133,0
+SEE.US,D,19930205,000000,4.67938,4.67938,4.63071,4.63071,72253.229831709,0
+SEE.US,D,19930208,000000,4.60627,4.65514,4.42679,4.42679,452934.34532641,0
+SEE.US,D,19930209,000000,4.54938,4.57372,4.47597,4.47597,286068.53173119,0
+SEE.US,D,19930210,000000,4.47597,4.47597,4.37833,4.45143,486361.68558584,0
+SEE.US,D,19930211,000000,4.47597,4.57372,4.45143,4.54938,58979.732438622,0
+SEE.US,D,19930212,000000,4.54938,4.57372,4.52475,4.57372,155073.10158752,0
+SEE.US,D,19930216,000000,4.63071,4.63071,4.52475,4.52475,220200.36761926,0
+SEE.US,D,19930217,000000,4.52475,4.54938,4.50001,4.50001,50628.709330057,0
+SEE.US,D,19930218,000000,4.54938,4.57372,4.47597,4.50001,207665.74675635,0
+SEE.US,D,19930219,000000,4.47597,4.50001,4.47597,4.50001,47920.843086067,0
+SEE.US,D,19930222,000000,4.47597,4.50001,4.37833,4.37833,520028.57952194,0
+SEE.US,D,19930223,000000,4.40237,4.54938,4.27247,4.50001,154095.68215566,0
+SEE.US,D,19930224,000000,4.50001,4.50001,4.37833,4.42679,132218.46790224,0
+SEE.US,D,19930225,000000,4.42679,4.52475,4.42679,4.52475,61932.206234328,0
+SEE.US,D,19930226,000000,4.50001,4.52475,4.50001,4.52475,11550.126006,0
+SEE.US,D,19930301,000000,4.52475,4.57372,4.52475,4.52475,252151.97636833,0
+SEE.US,D,19930302,000000,4.50001,4.54938,4.45143,4.52475,12285.970211161,0
+SEE.US,D,19930303,000000,4.54938,4.60627,4.52475,4.52475,71763.003953271,0
+SEE.US,D,19930304,000000,4.54938,4.60627,4.54938,4.57372,111085.18405403,0
+SEE.US,D,19930305,000000,4.54938,4.60627,4.54938,4.60627,33177.678832674,0
+SEE.US,D,19930308,000000,4.57372,4.72816,4.57372,4.72816,15973.27743702,0
+SEE.US,D,19930309,000000,4.72816,4.72816,4.63071,4.63071,21133.283848207,0
+SEE.US,D,19930310,000000,4.60627,4.63071,4.57372,4.63071,81102.565018769,0
+SEE.US,D,19930311,000000,4.67938,4.67938,4.67938,4.67938,4424.1622060265,0
+SEE.US,D,19930312,000000,4.67938,4.78513,4.67938,4.7526,87490.663063568,0
+SEE.US,D,19930315,000000,4.80957,4.80957,4.78513,4.80957,7618.2112284263,0
+SEE.US,D,19930316,000000,4.78513,4.88278,4.78513,4.88278,13270.465068066,0
+SEE.US,D,19930317,000000,4.83411,4.83411,4.7526,4.78513,90439.093759246,0
+SEE.US,D,19930318,000000,4.72816,4.78513,4.72816,4.78513,43005.444226595,0
+SEE.US,D,19930319,000000,4.78513,4.78513,4.70382,4.7526,57259.393376558,0
+SEE.US,D,19930322,000000,4.70382,4.70382,4.67938,4.67938,15973.27743702,0
+SEE.US,D,19930323,000000,4.67938,4.72816,4.67938,4.67938,3931.9147775743,0
+SEE.US,D,19930324,000000,4.70382,4.7526,4.70382,4.72816,16465.524865472,0
+SEE.US,D,19930325,000000,4.78513,4.78513,4.78513,4.78513,7372.5929017037,0
+SEE.US,D,19930326,000000,5.03742,5.03742,4.90702,4.93156,74467.83787224,0
+SEE.US,D,19930329,000000,4.90702,4.90702,4.88278,4.88278,72502.89125846,0
+SEE.US,D,19930330,000000,4.88278,4.98053,4.88278,4.98053,14499.567476684,0
+SEE.US,D,19930331,000000,4.98053,5.01308,4.9561,4.98053,70040.643341192,0
+SEE.US,D,19930401,000000,4.9561,5.01308,4.93156,4.93156,43005.444226595,0
+SEE.US,D,19930402,000000,4.9561,4.9561,4.88278,4.88278,70289.293992936,0
+SEE.US,D,19930405,000000,4.85835,4.88278,4.83411,4.85835,49886.800474854,0
+SEE.US,D,19930406,000000,4.80957,4.83411,4.78513,4.83411,45713.310470585,0
+SEE.US,D,19930407,000000,4.83411,4.83411,4.72816,4.72816,99779.66559975,0
+SEE.US,D,19930408,000000,4.70382,4.7526,4.70382,4.70382,11795.744332723,0
+SEE.US,D,19930412,000000,4.67938,4.67938,4.63071,4.65514,89699.206454057,0
+SEE.US,D,19930413,000000,4.65514,4.65514,4.50001,4.50001,58491.528110199,0
+SEE.US,D,19930414,000000,4.50001,4.50001,4.42679,4.47597,36125.098753344,0
+SEE.US,D,19930415,000000,4.42679,4.47597,4.42679,4.47597,101990.23054025,0
+SEE.US,D,19930416,000000,4.45143,4.50001,4.42679,4.50001,49886.800474854,0
+SEE.US,D,19930419,000000,4.47597,4.57372,4.47597,4.57372,40061.056630946,0
+SEE.US,D,19930420,000000,4.67938,4.72816,4.63071,4.70382,52351.069942136,0
+SEE.US,D,19930421,000000,4.7526,4.83411,4.67938,4.70382,65866.142561917,0
+SEE.US,D,19930422,000000,4.70382,4.80957,4.70382,4.78513,11306.529229293,0
+SEE.US,D,19930423,000000,4.78513,4.83411,4.57372,4.72816,488080.00309789,0
+SEE.US,D,19930426,000000,4.72816,4.72816,4.65514,4.65514,29492.393156829,0
+SEE.US,D,19930427,000000,4.67938,4.7526,4.67938,4.70382,152866.57974705,0
+SEE.US,D,19930428,000000,4.67938,4.67938,4.67938,4.67938,21381.934499951,0
+SEE.US,D,19930429,000000,4.67938,4.80957,4.67938,4.78513,89456.620452356,0
+SEE.US,D,19930430,000000,4.80957,4.85835,4.78513,4.80957,36125.098753344,0
+SEE.US,D,19930503,000000,4.83411,4.83411,4.72816,4.7526,76677.392037736,0
+SEE.US,D,19930504,000000,4.78513,4.83411,4.78513,4.80957,51855.790188662,0
+SEE.US,D,19930505,000000,4.83411,4.83411,4.7526,4.78513,141314.43219104,0
+SEE.US,D,19930506,000000,4.78513,4.83411,4.7526,4.78513,23351.934988766,0
+SEE.US,D,19930507,000000,4.78513,4.78513,4.70382,4.72816,49156.010144729,0
+SEE.US,D,19930510,000000,4.78513,4.85835,4.78513,4.85835,32934.082055965,0
+SEE.US,D,19930511,000000,4.85835,4.85835,4.7526,4.7526,20153.842866338,0
+SEE.US,D,19930512,000000,4.70382,4.72816,4.67938,4.72816,55541.075864508,0
+SEE.US,D,19930513,000000,4.72816,4.78513,4.72816,4.7526,4424.1622060265,0
+SEE.US,D,19930514,000000,4.93156,4.93156,4.83411,4.88278,98551.573966138,0
+SEE.US,D,19930517,000000,4.85835,4.88278,4.85835,4.88278,34894.985569717,0
+SEE.US,D,19930518,000000,4.93156,5.03742,4.88278,5.03742,46203.536349023,0
+SEE.US,D,19930519,000000,4.98053,4.98053,4.88278,4.9561,55786.694191229,0
+SEE.US,D,19930520,000000,4.9561,5.01308,4.93156,4.9561,51611.182636947,0
+SEE.US,D,19930521,000000,5.01308,5.26507,5.01308,5.19205,90196.507757544,0
+SEE.US,D,19930524,000000,5.13477,5.1594,5.13477,5.13477,40794.879286093,0
+SEE.US,D,19930525,000000,5.13477,5.1594,5.0863,5.1594,46203.536349023,0
+SEE.US,D,19930526,000000,5.11074,5.13477,5.0863,5.13477,44726.794063667,0
+SEE.US,D,19930527,000000,5.1594,5.19205,5.13477,5.13477,128535.2037764,0
+SEE.US,D,19930528,000000,5.19205,5.19205,5.0863,5.13477,27034.18833959,0
+SEE.US,D,19930601,000000,5.13477,5.13477,5.06196,5.06196,14749.228903436,0
+SEE.US,D,19930602,000000,5.03742,5.03742,4.9561,5.01308,101256.40788511,0
+SEE.US,D,19930603,000000,4.98053,5.1594,4.98053,5.1594,108630.01156182,0
+SEE.US,D,19930604,000000,5.1594,5.1594,5.0863,5.0863,30718.463240428,0
+SEE.US,D,19930607,000000,5.13477,5.13477,5.0863,5.13477,40061.056630946,0
+SEE.US,D,19930608,000000,5.13477,5.1594,5.01308,5.01308,34404.759691279,0
+SEE.US,D,19930609,000000,5.03742,5.0863,4.93156,5.0863,64635.018603282,0
+SEE.US,D,19930610,000000,5.0863,5.0863,4.90702,4.93156,27771.043319758,0
+SEE.US,D,19930611,000000,4.90702,4.93156,4.90702,4.90702,40794.879286093,0
+SEE.US,D,19930614,000000,4.90702,5.03742,4.90702,5.03742,41535.777366289,0
+SEE.US,D,19930615,000000,5.01308,5.01308,4.88278,4.90702,54559.613332624,0
+SEE.US,D,19930616,000000,4.93156,4.93156,4.90702,4.93156,6386.0764947853,0
+SEE.US,D,19930617,000000,4.9561,4.9561,4.88278,4.90702,88474.147145465,0
+SEE.US,D,19930618,000000,4.98053,5.13477,4.98053,5.06196,31457.339770609,0
+SEE.US,D,19930621,000000,5.0863,5.0863,5.06196,5.06196,66847.605093799,0
+SEE.US,D,19930622,000000,5.0863,5.0863,5.01308,5.01308,20401.482743075,0
+SEE.US,D,19930623,000000,5.03742,5.0863,5.03742,5.06196,12783.271514649,0
+SEE.US,D,19930624,000000,5.06196,5.06196,5.03742,5.06196,15973.27743702,0
+SEE.US,D,19930625,000000,5.03742,5.06196,5.03742,5.06196,42270.610796442,0
+SEE.US,D,19930628,000000,5.03742,5.0863,4.98053,5.06196,51365.564310225,0
+SEE.US,D,19930629,000000,5.0863,5.13477,5.0863,5.13477,86261.560654949,0
+SEE.US,D,19930630,000000,5.1594,5.1594,4.93156,4.93156,30718.463240428,0
+SEE.US,D,19930701,000000,4.98053,5.0863,4.98053,5.0863,94860.223640251,0
+SEE.US,D,19930702,000000,5.0863,5.0863,5.03742,5.06196,126813.85393934,0
+SEE.US,D,19930706,000000,5.06196,5.06196,5.01308,5.01308,69301.76681101,0
+SEE.US,D,19930707,000000,5.01308,5.03742,5.01308,5.03742,6636.7486965433,0
+SEE.US,D,19930708,000000,5.06196,5.06196,4.78513,4.80957,113296.75976955,0
+SEE.US,D,19930709,000000,4.85835,4.98053,4.85835,4.93156,54065.344354158,0
+SEE.US,D,19930712,000000,4.90702,4.90702,4.88278,4.88278,8846.3028620388,0
+SEE.US,D,19930713,000000,4.90702,5.01308,4.90702,4.98053,89456.620452356,0
+SEE.US,D,19930714,000000,4.98053,4.98053,4.9561,4.9561,39076.561774043,0
+SEE.US,D,19930715,000000,4.9561,4.9561,4.93156,4.9561,16708.110867174,0
+SEE.US,D,19930716,000000,4.9561,4.9561,4.88278,4.88278,185306.39282454,0
+SEE.US,D,19930719,000000,4.83411,4.83411,4.70382,4.7526,39323.190875772,0
+SEE.US,D,19930720,000000,4.80957,4.83411,4.78513,4.83411,4178.5438793039,0
+SEE.US,D,19930721,000000,4.88278,4.88278,4.83411,4.83411,18678.111355989,0
+SEE.US,D,19930722,000000,4.83411,4.98053,4.83411,4.98053,39566.787652481,0
+SEE.US,D,19930723,000000,4.98053,5.26507,4.98053,5.19205,399115.63007398,0
+SEE.US,D,19930726,000000,5.19205,5.19205,5.0863,5.0863,190464.37768572,0
+SEE.US,D,19930727,000000,5.0863,5.13477,5.06196,5.06196,189237.29682711,0
+SEE.US,D,19930728,000000,5.11074,5.19205,5.11074,5.19205,5652.253839639,0
+SEE.US,D,19930729,000000,5.1594,5.1594,5.13477,5.1594,59720.630518818,0
+SEE.US,D,19930730,000000,5.11074,5.13477,5.06196,5.13477,6144.5012680912,0
+SEE.US,D,19930802,000000,5.11074,5.24112,5.11074,5.19205,38340.717568882,0
+SEE.US,D,19930803,000000,5.26507,5.26507,5.19205,5.2164,71023.116648082,0
+SEE.US,D,19930804,000000,5.19205,5.2164,5.19205,5.2164,7864.8403301558,0
+SEE.US,D,19930805,000000,5.19205,5.24112,5.19205,5.24112,66353.336115334,0
+SEE.US,D,19930806,000000,5.24112,5.24112,5.19205,5.2164,5898.8829413686,0
+SEE.US,D,19930809,000000,5.2164,5.2164,5.11074,5.13477,45957.918022302,0
+SEE.US,D,19930810,000000,5.1594,5.26507,5.1594,5.2164,16219.90653875,0
+SEE.US,D,19930811,000000,5.24112,5.24112,5.13477,5.1594,101990.23054025,0
+SEE.US,D,19930812,000000,5.19205,5.19205,5.11074,5.13477,167607.72245042,0
+SEE.US,D,19930813,000000,5.11074,5.24112,5.11074,5.2164,144260.84133669,0
+SEE.US,D,19930816,000000,5.19205,5.54218,5.19205,5.4199,128289.58544969,0
+SEE.US,D,19930817,000000,5.46848,5.59907,5.4199,5.56642,76185.144609284,0
+SEE.US,D,19930818,000000,5.62341,5.64765,5.56642,5.64765,247975.45403904,0
+SEE.US,D,19930819,000000,5.59907,5.67229,5.56642,5.67229,59720.630518818,0
+SEE.US,D,19930820,000000,5.67229,5.77003,5.64765,5.77003,47674.213984337,0
+SEE.US,D,19930823,000000,5.77003,5.85135,5.74529,5.77003,111085.18405403,0
+SEE.US,D,19930824,000000,5.72115,5.77003,5.72115,5.77003,19909.235314623,0
+SEE.US,D,19930825,000000,5.77003,5.77003,5.72115,5.77003,46940.391329191,0
+SEE.US,D,19930826,000000,5.77003,5.79437,5.72115,5.77003,13270.465068066,0
+SEE.US,D,19930827,000000,5.77003,5.79437,5.77003,5.79437,8109.4478818712,0
+SEE.US,D,19930830,000000,5.79437,5.79437,5.77003,5.79437,29492.393156829,0
+SEE.US,D,19930831,000000,5.74529,5.77003,5.67229,5.77003,98551.573966138,0
+SEE.US,D,19930901,000000,5.77003,5.85135,5.74529,5.79437,64880.636930005,0
+SEE.US,D,19930902,000000,5.90042,5.90042,5.90042,5.90042,108869.5652385,0
+SEE.US,D,19930903,000000,5.87559,5.90042,5.85135,5.90042,29981.60826026,0
+SEE.US,D,19930907,000000,5.94919,5.94919,5.77003,5.79437,20401.482743075,0
+SEE.US,D,19930908,000000,5.82691,5.87559,5.74529,5.79437,55050.84998607,0
+SEE.US,D,19930909,000000,5.79437,5.94919,5.79437,5.90042,220444.97517097,0
+SEE.US,D,19930910,000000,5.94919,5.94919,5.90042,5.94919,27277.785116298,0
+SEE.US,D,19930913,000000,5.94919,5.94919,5.92476,5.94919,25804.075155963,0
+SEE.US,D,19930914,000000,5.90042,5.94919,5.90042,5.90042,66847.605093799,0
+SEE.US,D,19930915,000000,5.90042,5.90042,5.79437,5.90042,84295.603266161,0
+SEE.US,D,19930916,000000,5.85135,5.90042,5.85135,5.90042,219467.55573912,0
+SEE.US,D,19930917,000000,5.90042,5.90042,5.85135,5.90042,42023.981694713,0
+SEE.US,D,19930920,000000,5.87559,5.90042,5.85135,5.87559,44726.794063667,0
+SEE.US,D,19930921,000000,5.87559,5.90042,5.82691,5.87559,26295.311809408,0
+SEE.US,D,19930922,000000,5.87559,5.87559,5.79437,5.82691,97812.697435956,0
+SEE.US,D,19930923,000000,5.77003,5.82691,5.74529,5.79437,41045.551487851,0
+SEE.US,D,19930924,000000,5.79437,5.82691,5.77003,5.79437,9094.9535137825,0
+SEE.US,D,19930927,000000,5.82691,5.82691,5.74529,5.77003,27277.785116298,0
+SEE.US,D,19930928,000000,5.74529,5.85135,5.74529,5.85135,18434.51457928,0
+SEE.US,D,19930929,000000,5.82691,5.85135,5.79437,5.82691,97567.079109235,0
+SEE.US,D,19930930,000000,5.87559,5.94919,5.87559,5.94919,137137.90986174,0
+SEE.US,D,19931001,000000,5.97314,6.03003,5.90042,6.03003,79382.225956704,0
+SEE.US,D,19931004,000000,6.03003,6.03003,6.00569,6.03003,115018.10960661,0
+SEE.US,D,19931005,000000,6.03003,6.05457,6.00569,6.00569,126073.96663415,0
+SEE.US,D,19931006,000000,6.00569,6.0791,6.00569,6.0791,36617.346181796,0
+SEE.US,D,19931007,000000,6.0791,6.0791,6.03003,6.05457,15726.64833529,0
+SEE.US,D,19931008,000000,6.05457,6.05457,6.00569,6.05457,17206.422945668,0
+SEE.US,D,19931011,000000,6.05457,6.05457,6.00569,6.00569,14499.567476684,0
+SEE.US,D,19931012,000000,6.05457,6.15241,6.05457,6.15241,69301.76681101,0
+SEE.US,D,19931013,000000,6.15241,6.17694,6.12777,6.15241,43991.960633514,0
+SEE.US,D,19931014,000000,6.10353,6.12777,6.0791,6.0791,172522.11053488,0
+SEE.US,D,19931015,000000,6.10353,6.10353,6.03003,6.05457,38093.077692146,0
+SEE.US,D,19931018,000000,6.05457,6.0791,6.05457,6.05457,25067.220175795,0
+SEE.US,D,19931019,000000,6.05457,6.05457,5.90042,5.92476,57016.807374857,0
+SEE.US,D,19931020,000000,5.92476,5.92476,5.79437,5.87559,29492.393156829,0
+SEE.US,D,19931021,000000,5.87559,5.87559,5.82691,5.87559,14255.970699977,0
+SEE.US,D,19931022,000000,5.87559,5.90042,5.85135,5.90042,69301.76681101,0
+SEE.US,D,19931025,000000,5.94919,6.05457,5.90042,6.05457,81102.565018769,0
+SEE.US,D,19931026,000000,6.05457,6.05457,5.92476,6.00569,33424.307934403,0
+SEE.US,D,19931027,000000,5.97314,6.05457,5.97314,6.05457,40794.879286093,0
+SEE.US,D,19931028,000000,6.05457,6.0791,6.03003,6.0791,14749.228903436,0
+SEE.US,D,19931029,000000,6.03003,6.0791,6.03003,6.0791,48906.348717978,0
+SEE.US,D,19931101,000000,6.0791,6.0791,6.05457,6.0791,38093.077692146,0
+SEE.US,D,19931102,000000,6.0791,6.0791,6.03003,6.0791,32438.802302492,0
+SEE.US,D,19931103,000000,6.03003,6.05457,5.85135,5.87559,117720.92197558,0
+SEE.US,D,19931104,000000,5.85135,5.90042,5.82691,5.90042,310397.88615181,0
+SEE.US,D,19931105,000000,5.85135,5.90042,5.79437,5.82691,7864.8403301558,0
+SEE.US,D,19931108,000000,5.79437,5.79437,5.77003,5.77003,50385.112553349,0
+SEE.US,D,19931109,000000,5.79437,5.79437,5.79437,5.79437,17939.234825807,0
+SEE.US,D,19931110,000000,5.79437,6.00569,5.79437,6.00569,35390.265323191,0
+SEE.US,D,19931111,000000,6.00569,6.00569,5.87559,5.90042,10323.045147396,0
+SEE.US,D,19931112,000000,5.90042,5.97314,5.90042,5.94919,13516.083394787,0
+SEE.US,D,19931115,000000,5.92476,5.97314,5.92476,5.97314,46691.740677447,0
+SEE.US,D,19931116,000000,5.94919,5.94919,5.87559,5.87559,53330.510924005,0
+SEE.US,D,19931117,000000,5.90042,5.97314,5.85135,5.85135,218726.65765892,0
+SEE.US,D,19931118,000000,5.85135,5.85135,5.72115,5.77003,69549.406687747,0
+SEE.US,D,19931119,000000,5.79437,5.79437,5.77003,5.79437,70289.293992936,0
+SEE.US,D,19931122,000000,5.79437,5.79437,5.74529,5.74529,7618.2112284263,0
+SEE.US,D,19931123,000000,5.69663,5.72115,5.69663,5.69663,178422.00425127,0
+SEE.US,D,19931124,000000,5.72115,5.74529,5.69663,5.74529,42023.981694713,0
+SEE.US,D,19931126,000000,5.72115,5.72115,5.69663,5.69663,1478.7638353705,0
+SEE.US,D,19931129,000000,5.67229,5.69663,5.62341,5.64765,13516.083394787,0
+SEE.US,D,19931130,000000,5.62341,5.69663,5.56642,5.67229,43991.960633514,0
+SEE.US,D,19931201,000000,5.64765,5.67229,5.59907,5.67229,77168.628691181,0
+SEE.US,D,19931202,000000,5.64765,5.67229,5.59907,5.59907,17939.234825807,0
+SEE.US,D,19931203,000000,5.54218,5.59907,5.49331,5.59907,211108.44643049,0
+SEE.US,D,19931206,000000,5.56642,5.79437,5.54218,5.79437,276232.68013721,0
+SEE.US,D,19931207,000000,5.90042,5.97314,5.90042,5.94919,163676.81844785,0
+SEE.US,D,19931208,000000,5.92476,5.92476,5.90042,5.92476,61438.948030869,0
+SEE.US,D,19931209,000000,5.92476,5.94919,5.92476,5.92476,16708.110867174,0
+SEE.US,D,19931210,000000,5.92476,5.97314,5.92476,5.97314,9094.9535137825,0
+SEE.US,D,19931213,000000,5.97314,6.15241,5.97314,6.05457,45466.681368856,0
+SEE.US,D,19931214,000000,6.05457,6.05457,6.03003,6.03003,17206.422945668,0
+SEE.US,D,19931215,000000,6.00569,6.05457,6.00569,6.05457,24821.601849073,0
+SEE.US,D,19931216,000000,6.03003,6.03003,6.00569,6.00569,13270.465068066,0
+SEE.US,D,19931217,000000,6.05457,6.10353,6.05457,6.0791,62422.432112766,0
+SEE.US,D,19931220,000000,6.10353,6.12777,5.97314,6.03003,70776.487546353,0
+SEE.US,D,19931221,000000,6.0791,6.0791,6.00569,6.00569,62915.690316226,0
+SEE.US,D,19931222,000000,6.00569,6.0791,5.97314,6.0791,83066.500857542,0
+SEE.US,D,19931223,000000,6.10353,6.23364,6.0791,6.23364,67094.234195529,0
+SEE.US,D,19931227,000000,6.25808,6.37996,6.25808,6.37996,18924.740457718,0
+SEE.US,D,19931228,000000,6.33118,6.51084,6.33118,6.43724,54312.984230894,0
+SEE.US,D,19931229,000000,6.43724,6.43724,6.33118,6.41241,49886.800474854,0
+SEE.US,D,19931230,000000,6.35582,6.41241,6.35582,6.41241,17206.422945668,0
+SEE.US,D,19931231,000000,6.43724,6.43724,6.37996,6.43724,7864.8403301558,0
+SEE.US,D,19940103,000000,6.43724,6.43724,6.23364,6.23364,285821.90262946,0
+SEE.US,D,19940104,000000,6.23364,6.23364,6.10353,6.10353,183088.752459,0
+SEE.US,D,19940105,000000,6.10353,6.12777,6.0791,6.10353,134922.2910462,0
+SEE.US,D,19940106,000000,6.10353,6.12777,6.10353,6.10353,45466.681368856,0
+SEE.US,D,19940107,000000,6.10353,6.12777,6.10353,6.12777,46203.536349023,0
+SEE.US,D,19940110,000000,6.12777,6.17694,6.12777,6.17694,10565.631149096,0
+SEE.US,D,19940111,000000,6.10353,6.15241,6.10353,6.15241,52593.655943838,0
+SEE.US,D,19940112,000000,6.12777,6.20108,6.10353,6.10353,83803.35583771,0
+SEE.US,D,19940113,000000,6.10353,6.10353,6.05457,6.0791,69549.406687747,0
+SEE.US,D,19940114,000000,6.10353,6.12777,6.05457,6.05457,51117.924433488,0
+SEE.US,D,19940117,000000,6.0791,6.10353,6.05457,6.10353,18186.874702544,0
+SEE.US,D,19940118,000000,6.10353,6.15241,6.10353,6.12777,22853.622910272,0
+SEE.US,D,19940119,000000,6.10353,6.15241,6.0791,6.15241,41045.551487851,0
+SEE.US,D,19940120,000000,6.12777,6.17694,6.10353,6.17694,70528.847669616,0
+SEE.US,D,19940121,000000,6.05457,6.05457,5.90042,5.97314,155565.34901598,0
+SEE.US,D,19940124,000000,5.94919,5.97314,5.90042,5.92476,107889.11348162,0
+SEE.US,D,19940125,000000,5.92476,6.03003,5.90042,6.00569,42023.981694713,0
+SEE.US,D,19940126,000000,6.05457,6.10353,6.05457,6.10353,120912.94944795,0
+SEE.US,D,19940127,000000,6.10353,6.15241,6.0791,6.12777,98300.90176438,0
+SEE.US,D,19940128,000000,6.15241,6.23364,6.15241,6.23364,45713.310470585,0
+SEE.US,D,19940131,000000,6.28251,6.28251,6.20108,6.28251,63654.566846407,0
+SEE.US,D,19940201,000000,6.30714,6.30714,6.28251,6.30714,77660.876119633,0
+SEE.US,D,19940202,000000,6.30714,6.33118,6.25808,6.30714,37113.636710276,0
+SEE.US,D,19940203,000000,6.35582,6.35582,6.30714,6.30714,27771.043319758,0
+SEE.US,D,19940204,000000,6.33118,6.35582,6.05457,6.05457,55541.075864508,0
+SEE.US,D,19940207,000000,6.05457,6.0791,6.03003,6.03003,61438.948030869,0
+SEE.US,D,19940208,000000,6.0791,6.0791,5.94919,6.03003,49886.800474854,0
+SEE.US,D,19940209,000000,6.03003,6.05457,5.97314,6.05457,44726.794063667,0
+SEE.US,D,19940210,000000,6.03003,6.05457,5.92476,5.94919,48414.101289526,0
+SEE.US,D,19940211,000000,5.94919,6.00569,5.92476,5.97314,4178.5438793039,0
+SEE.US,D,19940214,000000,6.00569,6.00569,5.94919,5.97314,41290.159039566,0
+SEE.US,D,19940215,000000,5.94919,6.05457,5.94919,6.03003,63903.21749815,0
+SEE.US,D,19940216,000000,6.05457,6.05457,6.03003,6.05457,18186.874702544,0
+SEE.US,D,19940217,000000,6.00569,6.00569,5.97314,5.97314,122390.70250833,0
+SEE.US,D,19940218,000000,6.03003,6.03003,5.97314,5.97314,8357.0877586079,0
+SEE.US,D,19940222,000000,5.94919,6.0791,5.94919,6.03003,50871.295331759,0
+SEE.US,D,19940223,000000,6.0791,6.0791,5.97314,6.00569,89699.206454057,0
+SEE.US,D,19940224,000000,5.97314,6.00569,5.90042,5.92476,441386.24087042,0
+SEE.US,D,19940225,000000,5.92476,5.97314,5.92476,5.94919,97072.810130768,0
+SEE.US,D,19940228,000000,5.94919,6.00569,5.94919,5.97314,7123.9422499599,0
+SEE.US,D,19940301,000000,5.97314,6.0791,5.97314,6.05457,45713.310470585,0
+SEE.US,D,19940302,000000,6.00569,6.0791,6.00569,6.0791,23590.477890439,0
+SEE.US,D,19940303,000000,6.05457,6.0791,6.05457,6.0791,59969.281170562,0
+SEE.US,D,19940304,000000,6.10353,6.10353,6.00569,6.0791,164167.0443263,0
+SEE.US,D,19940307,000000,6.0791,6.12777,6.05457,6.12777,111085.18405403,0
+SEE.US,D,19940308,000000,6.12777,6.12777,6.0791,6.12777,4915.3988594715,0
+SEE.US,D,19940309,000000,6.10353,6.15241,6.10353,6.15241,20887.665521484,0
+SEE.US,D,19940310,000000,6.15241,6.15241,6.05457,6.05457,65369.852033437,0
+SEE.US,D,19940311,000000,6.05457,6.0791,6.05457,6.05457,18678.111355989,0
+SEE.US,D,19940314,000000,6.0791,6.10353,6.05457,6.0791,19413.955561149,0
+SEE.US,D,19940315,000000,6.0791,6.10353,6.05457,6.0791,18678.111355989,0
+SEE.US,D,19940316,000000,6.0791,6.0791,6.05457,6.0791,16219.90653875,0
+SEE.US,D,19940317,000000,6.05457,6.0791,6.05457,6.05457,72253.229831709,0
+SEE.US,D,19940318,000000,6.0791,6.12777,6.05457,6.12777,48414.101289526,0
+SEE.US,D,19940321,000000,6.0791,6.10353,6.0791,6.10353,8109.4478818712,0
+SEE.US,D,19940322,000000,6.0791,6.10353,6.05457,6.05457,40061.056630946,0
+SEE.US,D,19940323,000000,6.05457,6.10353,6.03003,6.10353,177930.76759782,0
+SEE.US,D,19940324,000000,6.0791,6.10353,6.05457,6.05457,52097.365415357,0
+SEE.US,D,19940325,000000,6.05457,6.10353,6.05457,6.05457,95108.874291995,0
+SEE.US,D,19940328,000000,6.00569,6.03003,5.97314,6.00569,36370.717080067,0
+SEE.US,D,19940329,000000,6.00569,6.00569,5.94919,5.94919,76185.144609284,0
+SEE.US,D,19940330,000000,5.94919,5.97314,5.82691,5.82691,120419.6912445,0
+SEE.US,D,19940331,000000,5.79437,5.79437,5.72115,5.72115,121896.43352986,0
+SEE.US,D,19940404,000000,5.59907,5.64765,5.54218,5.54218,177192.90184264,0
+SEE.US,D,19940405,000000,5.54218,5.56642,5.54218,5.54218,384861.68092402,0
+SEE.US,D,19940406,000000,5.56642,5.59907,5.56642,5.59907,87245.044736846,0
+SEE.US,D,19940407,000000,5.59907,5.74529,5.59907,5.69663,154582.87570909,0
+SEE.US,D,19940408,000000,5.64765,5.74529,5.62341,5.62341,42761.847449887,0
+SEE.US,D,19940411,000000,5.64765,5.67229,5.56642,5.56642,116982.04544538,0
+SEE.US,D,19940412,000000,5.56642,5.59907,5.54218,5.59907,84789.872244628,0
+SEE.US,D,19940413,000000,5.59907,5.64765,5.56642,5.56642,39566.787652481,0
+SEE.US,D,19940414,000000,5.59907,5.62341,5.54218,5.54218,31213.742993901,0
+SEE.US,D,19940415,000000,5.51745,5.59907,5.51745,5.54218,13516.083394787,0
+SEE.US,D,19940418,000000,5.56642,5.56642,5.54218,5.56642,9337.5395154838,0
+SEE.US,D,19940419,000000,5.56642,5.64765,5.51745,5.54218,12783.271514649,0
+SEE.US,D,19940420,000000,5.54218,5.54218,5.4199,5.49331,110836.53340228,0
+SEE.US,D,19940421,000000,5.44434,5.56642,5.44434,5.56642,21133.283848207,0
+SEE.US,D,19940422,000000,5.56642,5.69663,5.56642,5.69663,13516.083394787,0
+SEE.US,D,19940425,000000,5.72115,5.85135,5.69663,5.85135,69549.406687747,0
+SEE.US,D,19940426,000000,5.85135,5.90042,5.85135,5.90042,26295.311809408,0
+SEE.US,D,19940428,000000,5.92476,6.00569,5.92476,6.00569,20153.842866338,0
+SEE.US,D,19940429,000000,6.03003,6.03003,5.90042,5.92476,32194.194750777,0
+SEE.US,D,19940502,000000,5.92476,5.94919,5.90042,5.92476,81345.15102047,0
+SEE.US,D,19940503,000000,5.90042,5.92476,5.90042,5.92476,98551.573966138,0
+SEE.US,D,19940504,000000,5.92476,6.00569,5.92476,6.00569,8846.3028620388,0
+SEE.US,D,19940505,000000,6.03003,6.03003,6.00569,6.00569,22606.993808542,0
+SEE.US,D,19940506,000000,5.94919,5.94919,5.87559,5.87559,96090.336823878,0
+SEE.US,D,19940509,000000,5.85135,5.85135,5.64765,5.64765,44237.578960236,0
+SEE.US,D,19940510,000000,5.69663,5.72115,5.67229,5.72115,14008.33082324,0
+SEE.US,D,19940511,000000,5.69663,5.74529,5.51745,5.51745,42023.981694713,0
+SEE.US,D,19940512,000000,5.56642,5.59907,5.49331,5.56642,138367.01227036,0
+SEE.US,D,19940513,000000,5.54218,5.54218,5.51745,5.54218,6386.0764947853,0
+SEE.US,D,19940516,000000,5.54218,5.69663,5.54218,5.69663,26789.580787874,0
+SEE.US,D,19940517,000000,5.69663,5.69663,5.64765,5.64765,53330.510924005,0
+SEE.US,D,19940518,000000,5.67229,5.67229,5.64765,5.67229,17450.019722376,0
+SEE.US,D,19940519,000000,5.67229,5.67229,5.54218,5.56642,23351.934988766,0
+SEE.US,D,19940520,000000,5.59907,5.59907,5.54218,5.54218,25067.220175795,0
+SEE.US,D,19940523,000000,5.54218,5.54218,5.49331,5.49331,79867.397960107,0
+SEE.US,D,19940524,000000,5.51745,5.56642,5.51745,5.54218,135659.14602637,0
+SEE.US,D,19940525,000000,5.54218,5.56642,5.49331,5.49331,86999.426410124,0
+SEE.US,D,19940526,000000,5.49331,5.54218,5.49331,5.49331,20641.036419755,0
+SEE.US,D,19940527,000000,5.51745,5.54218,5.49331,5.54218,38830.94344732,0
+SEE.US,D,19940531,000000,5.54218,5.59907,5.49331,5.59907,62668.050439488,0
+SEE.US,D,19940601,000000,5.62341,5.67229,5.59907,5.67229,158513.77971164,0
+SEE.US,D,19940602,000000,5.69663,5.69663,5.67229,5.69663,43495.670105033,0
+SEE.US,D,19940603,000000,5.67229,5.77003,5.67229,5.77003,11550.126006,0
+SEE.US,D,19940606,000000,5.77003,5.82691,5.77003,5.82691,4178.5438793039,0
+SEE.US,D,19940607,000000,5.79437,5.82691,5.77003,5.82691,32194.194750777,0
+SEE.US,D,19940608,000000,5.85135,5.87559,5.79437,5.82691,19413.955561149,0
+SEE.US,D,19940609,000000,5.82691,5.82691,5.82691,5.82691,2458.2048172393,0
+SEE.US,D,19940610,000000,5.79437,5.79437,5.77003,5.77003,18924.740457718,0
+SEE.US,D,19940613,000000,5.87559,5.90042,5.87559,5.90042,17695.638049099,0
+SEE.US,D,19940614,000000,5.90042,5.92476,5.82691,5.82691,22117.778705111,0
+SEE.US,D,19940615,000000,5.82691,5.92476,5.82691,5.82691,22606.993808542,0
+SEE.US,D,19940616,000000,5.85135,5.94919,5.79437,5.94919,51365.564310225,0
+SEE.US,D,19940617,000000,6.10353,6.12777,5.87559,5.90042,102972.70384714,0
+SEE.US,D,19940620,000000,5.87559,5.87559,5.69663,5.69663,83066.500857542,0
+SEE.US,D,19940621,000000,5.69663,5.69663,5.64765,5.64765,114028.56087467,0
+SEE.US,D,19940622,000000,5.69663,5.69663,5.67229,5.69663,66847.605093799,0
+SEE.US,D,19940623,000000,5.69663,5.74529,5.69663,5.69663,14008.33082324,0
+SEE.US,D,19940624,000000,5.69663,5.74529,5.69663,5.72115,30718.463240428,0
+SEE.US,D,19940627,000000,5.67229,5.69663,5.64765,5.64765,7618.2112284263,0
+SEE.US,D,19940628,000000,5.67229,5.72115,5.64765,5.69663,19662.606212893,0
+SEE.US,D,19940629,000000,5.67229,5.72115,5.64765,5.64765,29003.178053398,0
+SEE.US,D,19940630,000000,5.64765,5.69663,5.64765,5.64765,38093.077692146,0
+SEE.US,D,19940701,000000,5.67229,5.74529,5.64765,5.74529,113541.36732126,0
+SEE.US,D,19940705,000000,5.69663,5.70473,5.62341,5.64765,58247.93133349,0
+SEE.US,D,19940706,000000,5.67229,5.67229,5.64765,5.64765,52593.655943838,0
+SEE.US,D,19940707,000000,5.69663,5.74529,5.64765,5.72115,74467.83787224,0
+SEE.US,D,19940708,000000,5.69663,5.77003,5.69663,5.72115,27277.785116298,0
+SEE.US,D,19940711,000000,5.72115,5.74529,5.69663,5.69663,52835.231170532,0
+SEE.US,D,19940712,000000,5.74529,5.82691,5.72115,5.82691,16708.110867174,0
+SEE.US,D,19940713,000000,5.85135,5.87559,5.85135,5.85135,5407.6462879236,0
+SEE.US,D,19940714,000000,5.90042,6.03003,5.90042,6.00569,17939.234825807,0
+SEE.US,D,19940715,000000,5.94919,6.05457,5.94919,5.94919,21628.563601681,0
+SEE.US,D,19940718,000000,6.00569,6.00569,5.97314,5.97314,19909.235314623,0
+SEE.US,D,19940719,000000,6.00569,6.05457,6.00569,6.03003,38340.717568882,0
+SEE.US,D,19940720,000000,6.00569,6.05457,6.00569,6.05457,15726.64833529,0
+SEE.US,D,19940721,000000,6.05457,6.05457,6.00569,6.00569,21871.149603381,0
+SEE.US,D,19940722,000000,6.00569,6.35582,6.00569,6.30714,200541.80450639,0
+SEE.US,D,19940725,000000,6.35582,6.46167,6.35582,6.46167,90196.507757544,0
+SEE.US,D,19940726,000000,6.37996,6.41241,6.23364,6.23364,60702.093050701,0
+SEE.US,D,19940727,000000,6.25808,6.33118,6.23364,6.28251,103959.22025406,0
+SEE.US,D,19940728,000000,6.30714,6.33118,6.28251,6.30714,83803.35583771,0
+SEE.US,D,19940729,000000,6.33118,6.41241,6.30714,6.41241,28017.672421487,0
+SEE.US,D,19940801,000000,6.41241,6.48611,6.41241,6.41241,49398.596146431,0
+SEE.US,D,19940802,000000,6.41241,6.46167,6.41241,6.41241,128289.58544969,0
+SEE.US,D,19940803,000000,6.41241,6.59178,6.41241,6.51084,56770.178273127,0
+SEE.US,D,19940804,000000,6.51084,6.51084,6.41241,6.51084,195378.76577019,0
+SEE.US,D,19940805,000000,6.51084,6.51084,6.41241,6.51084,24821.601849073,0
+SEE.US,D,19940808,000000,6.46167,6.48611,6.46167,6.48611,8846.3028620388,0
+SEE.US,D,19940809,000000,6.48611,6.51084,6.46167,6.51084,29003.178053398,0
+SEE.US,D,19940810,000000,6.51084,6.53478,6.43724,6.43724,70040.643341192,0
+SEE.US,D,19940811,000000,6.48611,6.51084,6.46167,6.51084,6144.5012680912,0
+SEE.US,D,19940812,000000,6.53478,6.55932,6.51084,6.51084,24575.983522351,0
+SEE.US,D,19940815,000000,6.51084,6.53478,6.51084,6.53478,3686.2964508518,0
+SEE.US,D,19940816,000000,6.51084,6.63224,6.48611,6.608,27530.47886807,0
+SEE.US,D,19940817,000000,6.63224,6.63224,6.59178,6.59178,176946.27274092,0
+SEE.US,D,19940818,000000,6.608,6.66498,6.608,6.63224,15726.64833529,0
+SEE.US,D,19940819,000000,6.608,6.7384,6.608,6.7384,82823.914855841,0
+SEE.US,D,19940822,000000,6.66498,6.66498,6.59178,6.63224,162200.0761625,0
+SEE.US,D,19940823,000000,6.608,6.83585,6.608,6.83585,101990.23054025,0
+SEE.US,D,19940824,000000,6.89292,6.9417,6.89292,6.9417,74219.187220496,0
+SEE.US,D,19940825,000000,6.9417,6.96614,6.83585,6.96614,67341.874072266,0
+SEE.US,D,19940826,000000,6.9417,6.9417,6.81952,6.89292,25067.220175795,0
+SEE.US,D,19940829,000000,6.91716,6.9417,6.89292,6.9417,61438.948030869,0
+SEE.US,D,19940830,000000,6.91716,7.09654,6.91716,7.0718,61932.206234328,0
+SEE.US,D,19940831,000000,7.0718,7.202,7.0718,7.16955,74954.020650649,0
+SEE.US,D,19940901,000000,7.16955,7.34853,7.16955,7.30004,343575.56498448,0
+SEE.US,D,19940902,000000,7.32399,7.34853,7.32399,7.32399,207910.35430806,0
+SEE.US,D,19940906,000000,7.37316,7.37316,7.202,7.22643,221184.86247616,0
+SEE.US,D,19940907,000000,7.22643,7.24325,7.22643,7.22643,131727.23124879,0
+SEE.US,D,19940908,000000,7.22643,7.24325,7.22643,7.24325,103959.22025406,0
+SEE.US,D,19940909,000000,7.22643,7.22643,6.96614,6.99889,141558.02896774,0
+SEE.US,D,19940912,000000,6.99889,6.99889,6.83585,6.89292,188006.17286847,0
+SEE.US,D,19940913,000000,6.89292,6.89292,6.86849,6.86849,18924.740457718,0
+SEE.US,D,19940914,000000,6.86849,6.86849,6.81952,6.81952,62915.690316226,0
+SEE.US,D,19940915,000000,6.86849,6.86849,6.7384,6.7384,89212.012900641,0
+SEE.US,D,19940916,000000,6.81952,6.81952,6.7384,6.79518,155073.10158752,0
+SEE.US,D,19940919,000000,6.81952,6.81952,6.7384,6.79518,93143.927678214,0
+SEE.US,D,19940920,000000,6.76273,6.76273,6.7384,6.7384,2700.7908189406,0
+SEE.US,D,19940921,000000,6.7384,6.79518,6.7384,6.76273,85772.345551518,0
+SEE.US,D,19940922,000000,6.76273,6.79518,6.68972,6.71406,162449.73758925,0
+SEE.US,D,19940923,000000,6.79518,6.81952,6.55932,6.55932,241092.07624077,0
+SEE.US,D,19940926,000000,6.63224,6.71406,6.608,6.71406,114768.44817986,0
+SEE.US,D,19940927,000000,6.7384,6.81952,6.63224,6.63224,56770.178273127,0
+SEE.US,D,19940928,000000,6.68972,6.79518,6.68972,6.71406,180881.21984351,0
+SEE.US,D,19940929,000000,6.68972,6.68972,6.41241,6.51084,99534.047273029,0
+SEE.US,D,19940930,000000,6.55932,6.55932,6.53478,6.55932,36863.975283526,0
+SEE.US,D,19941003,000000,6.51084,6.53478,6.51084,6.51084,49645.22524816,0
+SEE.US,D,19941004,000000,6.51084,6.51084,6.46167,6.46167,26539.919361123,0
+SEE.US,D,19941005,000000,6.48611,6.48611,6.37996,6.41241,85277.065798045,0
+SEE.US,D,19941006,000000,6.37996,6.37996,6.20108,6.25808,16957.772293924,0
+SEE.US,D,19941007,000000,6.30714,6.41241,6.30714,6.35582,25067.220175795,0
+SEE.US,D,19941010,000000,6.33118,6.55932,6.33118,6.43724,38340.717568882,0
+SEE.US,D,19941011,000000,6.48611,6.59178,6.48611,6.59178,28753.516626647,0
+SEE.US,D,19941012,000000,6.59178,6.608,6.59178,6.59178,41045.551487851,0
+SEE.US,D,19941013,000000,6.59178,6.608,6.59178,6.608,55541.075864508,0
+SEE.US,D,19941014,000000,6.608,6.608,6.53478,6.608,137376.45276342,0
+SEE.US,D,19941017,000000,6.59178,6.59178,6.53478,6.55932,76431.773711013,0
+SEE.US,D,19941018,000000,6.55932,6.55932,6.53478,6.55932,88721.787022203,0
+SEE.US,D,19941019,000000,6.55932,6.7384,6.55932,6.68972,110590.91507557,0
+SEE.US,D,19941020,000000,6.71406,6.96614,6.71406,6.71406,205697.76781754,0
+SEE.US,D,19941021,000000,6.71406,7.0151,6.68972,6.91716,112311.25413763,0
+SEE.US,D,19941024,000000,6.91716,6.9417,6.86849,6.89292,84543.243142898,0
+SEE.US,D,19941025,000000,6.89292,6.9417,6.89292,6.89292,156550.85464788,0
+SEE.US,D,19941026,000000,6.91716,6.91716,6.76273,6.76273,143523.98635653,0
+SEE.US,D,19941027,000000,6.81952,6.86849,6.81952,6.83585,7372.5929017037,0
+SEE.US,D,19941028,000000,6.86849,7.12087,6.86849,7.0151,69793.003464456,0
+SEE.US,D,19941031,000000,7.03925,7.03925,6.9417,6.9417,51855.790188662,0
+SEE.US,D,19941101,000000,6.89292,6.96614,6.89292,6.96614,35634.872874906,0
+SEE.US,D,19941102,000000,7.0151,7.0151,6.9417,6.99889,39815.438304224,0
+SEE.US,D,19941103,000000,7.03925,7.14531,7.03925,7.14531,114028.56087467,0
+SEE.US,D,19941104,000000,7.22643,7.22643,7.16955,7.202,35878.469651614,0
+SEE.US,D,19941107,000000,7.24325,7.24325,7.14531,7.14531,34404.759691279,0
+SEE.US,D,19941108,000000,7.16955,7.16955,7.12087,7.12087,126324.63883591,0
+SEE.US,D,19941109,000000,7.09654,7.12087,7.0151,7.0151,90196.507757544,0
+SEE.US,D,19941110,000000,7.0718,7.09654,7.0718,7.09654,19413.955561149,0
+SEE.US,D,19941111,000000,7.03925,7.09654,7.0151,7.03925,62915.690316226,0
+SEE.US,D,19941114,000000,7.09654,7.09654,6.99889,7.0718,35390.265323191,0
+SEE.US,D,19941115,000000,7.09654,7.22643,7.09654,7.16955,27034.18833959,0
+SEE.US,D,19941116,000000,7.16955,7.2758,7.16955,7.202,51117.924433488,0
+SEE.US,D,19941117,000000,7.202,7.22643,7.202,7.22643,89212.012900641,0
+SEE.US,D,19941118,000000,7.22643,7.37316,7.202,7.22643,33424.307934403,0
+SEE.US,D,19941121,000000,7.24325,7.30004,7.22643,7.30004,36863.975283526,0
+SEE.US,D,19941122,000000,7.30004,7.30004,7.22643,7.22643,12534.620862905,0
+SEE.US,D,19941123,000000,7.22643,7.22643,7.0718,7.09654,113296.75976955,0
+SEE.US,D,19941125,000000,7.0718,7.09654,7.0718,7.09654,24329.354420621,0
+SEE.US,D,19941128,000000,7.12087,7.14531,7.0151,7.0718,50628.709330057,0
+SEE.US,D,19941129,000000,7.0718,7.0718,7.0151,7.03925,33177.678832674,0
+SEE.US,D,19941130,000000,7.0718,7.12087,7.0718,7.09654,162695.35591598,0
+SEE.US,D,19941201,000000,7.09654,7.09654,6.99889,6.99889,34894.985569717,0
+SEE.US,D,19941202,000000,6.96614,6.99889,6.7384,6.99889,42761.847449887,0
+SEE.US,D,19941205,000000,6.99889,6.99889,6.79518,6.79518,29737.000708544,0
+SEE.US,D,19941206,000000,6.79518,6.86849,6.79518,6.79518,41535.777366289,0
+SEE.US,D,19941207,000000,6.76273,6.83585,6.7384,6.81952,15973.27743702,0
+SEE.US,D,19941208,000000,6.81952,6.81952,6.55932,6.55932,62175.803011036,0
+SEE.US,D,19941209,000000,6.59178,6.59178,6.35582,6.35582,50628.709330057,0
+SEE.US,D,19941212,000000,6.41241,6.51084,6.30714,6.48611,163430.18934613,0
+SEE.US,D,19941213,000000,6.53478,6.59178,6.51084,6.55932,22117.778705111,0
+SEE.US,D,19941214,000000,6.608,6.68972,6.608,6.66498,86016.953103233,0
+SEE.US,D,19941215,000000,6.71406,7.0151,6.71406,7.0151,42519.261448186,0
+SEE.US,D,19941216,000000,7.0151,7.0718,6.99889,7.0151,77413.236242896,0
+SEE.US,D,19941219,000000,6.99889,7.0718,6.96614,6.96614,25310.816952504,0
+SEE.US,D,19941220,000000,6.91716,7.09654,6.91716,7.09654,45713.310470585,0
+SEE.US,D,19941221,000000,7.12087,7.37316,7.12087,7.24325,60213.888722277,0
+SEE.US,D,19941222,000000,7.30004,7.34853,7.30004,7.30004,28261.269198196,0
+SEE.US,D,19941223,000000,7.30004,7.32399,7.30004,7.32399,11795.744332723,0
+SEE.US,D,19941227,000000,7.32399,7.32399,7.30004,7.30004,8846.3028620388,0
+SEE.US,D,19941228,000000,7.2758,7.30004,7.12087,7.14531,28507.898299925,0
+SEE.US,D,19941229,000000,7.14531,7.14531,7.09654,7.09654,11059.900127563,0
+SEE.US,D,19941230,000000,7.0718,7.37316,7.0718,7.37316,93389.546004937,0
+SEE.US,D,19950103,000000,7.4056,7.47881,7.32399,7.32399,131974.87112553,0
+SEE.US,D,19950104,000000,7.32399,7.34853,7.30004,7.32399,24080.703768877,0
+SEE.US,D,19950105,000000,7.37316,7.37316,7.34853,7.37316,63654.566846407,0
+SEE.US,D,19950106,000000,7.4056,7.57617,7.4056,7.57617,89947.8571058,0
+SEE.US,D,19950109,000000,7.57617,7.57617,7.42173,7.44627,43745.331531785,0
+SEE.US,D,19950110,000000,7.47881,7.57617,7.47881,7.55203,48906.348717978,0
+SEE.US,D,19950111,000000,7.52729,7.52729,7.32399,7.52729,71023.116648082,0
+SEE.US,D,19950112,000000,7.50295,7.64967,7.50295,7.64967,101990.23054025,0
+SEE.US,D,19950113,000000,7.64967,7.78007,7.60891,7.78007,80608.296040303,0
+SEE.US,D,19950116,000000,7.78007,8.18688,7.78007,8.13811,346029.72670169,0
+SEE.US,D,19950117,000000,8.08884,8.13811,7.98327,8.01603,203002.03087365,0
+SEE.US,D,19950118,000000,8.04047,8.13811,7.9347,8.05669,284100.55279238,0
+SEE.US,D,19950119,000000,8.08884,8.18688,8.01603,8.01603,89456.620452356,0
+SEE.US,D,19950120,000000,8.01603,8.11368,7.9998,8.11368,44973.423165397,0
+SEE.US,D,19950123,000000,8.13811,8.23556,8.13811,8.13811,107395.85527816,0
+SEE.US,D,19950124,000000,8.13811,8.23556,8.13811,8.18688,130500.15039019,0
+SEE.US,D,19950125,000000,8.21914,8.26,8.04047,8.04047,49156.010144729,0
+SEE.US,D,19950126,000000,8.08884,8.18688,7.98327,8.18688,88226.507268729,0
+SEE.US,D,19950127,000000,8.18688,8.18688,7.91027,8.13811,86751.786533387,0
+SEE.US,D,19950130,000000,8.16215,8.21914,8.08884,8.11368,87490.663063568,0
+SEE.US,D,19950131,000000,8.13811,8.16215,8.08884,8.13811,86510.211306692,0
+SEE.US,D,19950201,000000,8.13811,8.18688,8.04047,8.13811,91911.792944573,0
+SEE.US,D,19950202,000000,8.13811,8.18688,8.11368,8.11368,25559.467604248,0
+SEE.US,D,19950203,000000,8.13811,8.39069,8.13811,8.21914,29247.785605114,0
+SEE.US,D,19950206,000000,8.26,8.26,8.18688,8.23556,147456.9119091,0
+SEE.US,D,19950207,000000,8.29256,8.31709,8.23556,8.29256,91424.599391157,0
+SEE.US,D,19950208,000000,8.34162,8.34162,8.29256,8.34162,39076.561774043,0
+SEE.US,D,19950209,000000,8.31709,8.42304,8.31709,8.39069,60702.093050701,0
+SEE.US,D,19950210,000000,8.42304,8.44688,8.36616,8.44688,14499.567476684,0
+SEE.US,D,19950213,000000,8.44688,8.44688,8.36616,8.36616,27771.043319758,0
+SEE.US,D,19950214,000000,8.36616,8.36616,8.18688,8.23556,84295.603266161,0
+SEE.US,D,19950215,000000,8.29256,8.34162,8.26,8.31709,138367.01227036,0
+SEE.US,D,19950216,000000,8.34162,8.49694,8.34162,8.44688,65620.524235194,0
+SEE.US,D,19950217,000000,8.39069,8.49694,8.39069,8.44688,78395.709549786,0
+SEE.US,D,19950221,000000,8.44688,8.44688,8.36616,8.39069,45957.918022302,0
+SEE.US,D,19950222,000000,8.39069,8.39069,8.31709,8.34162,99040.78906957,0
+SEE.US,D,19950223,000000,8.34162,8.54562,8.34162,8.46371,72990.084811876,0
+SEE.US,D,19950224,000000,8.49694,8.5196,8.46371,8.49694,21133.283848207,0
+SEE.US,D,19950227,000000,8.49694,8.5196,8.39069,8.42304,40061.056630946,0
+SEE.US,D,19950228,000000,8.46371,8.62467,8.46371,8.5196,198081.57813914,0
+SEE.US,D,19950301,000000,8.5196,8.5196,8.46371,8.49694,59222.318440324,0
+SEE.US,D,19950302,000000,8.49694,8.57006,8.49694,8.57006,54312.984230894,0
+SEE.US,D,19950303,000000,8.5196,8.54562,8.34162,8.49694,92650.669474755,0
+SEE.US,D,19950306,000000,8.42304,8.54562,8.37377,8.54562,82823.914855841,0
+SEE.US,D,19950307,000000,8.59232,8.62467,8.39069,8.62467,82577.285754111,0
+SEE.US,D,19950308,000000,8.59232,8.74873,8.54562,8.62467,109609.45254369,0
+SEE.US,D,19950309,000000,8.62467,8.62467,8.44688,8.46371,42519.261448186,0
+SEE.US,D,19950310,000000,8.5196,8.66593,8.5196,8.66593,75695.929505852,0
+SEE.US,D,19950313,000000,8.64198,8.79811,8.64198,8.7237,161955.46861079,0
+SEE.US,D,19950314,000000,8.77426,8.95194,8.74873,8.90346,56281.973944703,0
+SEE.US,D,19950315,000000,8.90346,9.05048,8.90346,9.00033,211352.0432072,0
+SEE.US,D,19950316,000000,9.00033,9.26072,9.00033,9.07324,370607.73177406,0
+SEE.US,D,19950317,000000,9.05048,9.13101,9.00033,9.07324,114028.56087467,0
+SEE.US,D,19950320,000000,9.10529,9.10529,9.00033,9.05048,78153.123548085,0
+SEE.US,D,19950321,000000,9.07324,9.15605,9.00033,9.00033,379947.29283955,0
+SEE.US,D,19950322,000000,8.95194,8.97559,8.87091,8.87091,36863.975283526,0
+SEE.US,D,19950323,000000,8.90346,8.90346,8.74873,8.83094,184565.49474435,0
+SEE.US,D,19950324,000000,8.87091,8.87091,8.77426,8.79811,63903.21749815,0
+SEE.US,D,19950327,000000,8.90346,8.90346,8.77426,8.79811,44973.423165397,0
+SEE.US,D,19950328,000000,8.83094,8.83094,8.74873,8.77426,94373.030086834,0
+SEE.US,D,19950329,000000,8.85321,8.85321,8.74873,8.74873,56281.973944703,0
+SEE.US,D,19950330,000000,8.77426,8.77426,8.7237,8.77426,41535.777366289,0
+SEE.US,D,19950331,000000,8.77426,8.85321,8.74873,8.77426,60702.093050701,0
+SEE.US,D,19950403,000000,8.7237,8.7237,8.59232,8.7237,163430.18934613,0
+SEE.US,D,19950404,000000,8.77426,8.79811,8.7237,8.7237,49645.22524816,0
+SEE.US,D,19950405,000000,8.7237,8.79811,8.59232,8.64198,172279.52453318,0
+SEE.US,D,19950406,000000,8.69827,8.69827,8.59232,8.66593,342832.64535427,0
+SEE.US,D,19950407,000000,8.69827,8.7237,8.62467,8.62467,104450.45690751,0
+SEE.US,D,19950410,000000,8.54562,8.64198,8.54562,8.64198,102481.4671937,0
+SEE.US,D,19950411,000000,8.62467,8.62467,8.5196,8.54562,49156.010144729,0
+SEE.US,D,19950412,000000,8.5196,8.64198,8.5196,8.57006,36617.346181796,0
+SEE.US,D,19950413,000000,8.59232,8.59232,8.49694,8.5196,23103.284337022,0
+SEE.US,D,19950417,000000,8.54562,8.59232,8.5196,8.5196,29981.60826026,0
+SEE.US,D,19950418,000000,8.5196,8.5196,8.39069,8.42304,45713.310470585,0
+SEE.US,D,19950419,000000,8.42304,8.42304,8.29256,8.36616,72502.89125846,0
+SEE.US,D,19950420,000000,8.31709,8.34162,8.29256,8.29256,127548.6873695,0
+SEE.US,D,19950421,000000,8.29256,8.31709,8.18688,8.23556,253376.02490191,0
+SEE.US,D,19950424,000000,8.31709,8.74873,8.31709,8.74873,280412.23479152,0
+SEE.US,D,19950425,000000,8.74873,8.74873,8.64198,8.7237,41290.159039566,0
+SEE.US,D,19950426,000000,8.7237,8.74873,8.64198,8.66593,34404.759691279,0
+SEE.US,D,19950427,000000,8.62467,8.64198,8.49694,8.59232,76677.392037736,0
+SEE.US,D,19950428,000000,8.62467,8.7237,8.59232,8.7237,51611.182636947,0
+SEE.US,D,19950501,000000,8.64198,8.79811,8.64198,8.74873,74219.187220496,0
+SEE.US,D,19950502,000000,8.79811,9.10529,8.77426,9.05048,418532.61796015,0
+SEE.US,D,19950503,000000,9.05048,9.23806,9.00033,9.23806,87490.663063568,0
+SEE.US,D,19950504,000000,9.18059,9.18059,9.05048,9.07324,154333.21428233,0
+SEE.US,D,19950505,000000,9.03386,9.05048,8.95194,9.03386,67826.035300661,0
+SEE.US,D,19950508,000000,8.79811,8.87091,8.7237,8.85321,146471.4062772,0
+SEE.US,D,19950509,000000,8.87091,8.90346,8.83094,8.90346,46203.536349023,0
+SEE.US,D,19950510,000000,8.90346,8.95194,8.85321,8.92672,21628.563601681,0
+SEE.US,D,19950511,000000,8.87091,8.87091,8.83094,8.85321,49886.800474854,0
+SEE.US,D,19950512,000000,8.83094,8.85321,8.77426,8.77426,85035.490571351,0
+SEE.US,D,19950515,000000,8.7237,8.79811,8.7237,8.79811,70776.487546353,0
+SEE.US,D,19950516,000000,8.79811,8.79811,8.7237,8.74873,371095.93610249,0
+SEE.US,D,19950517,000000,8.74873,8.74873,8.69827,8.69827,49886.800474854,0
+SEE.US,D,19950518,000000,8.7237,8.74873,8.69827,8.74873,57998.26990674,0
+SEE.US,D,19950519,000000,8.69827,8.77426,8.69827,8.74873,98798.203067868,0
+SEE.US,D,19950522,000000,8.74873,8.79811,8.74873,8.77426,100027.30547649,0
+SEE.US,D,19950523,000000,8.83094,8.87091,8.77426,8.87091,36617.346181796,0
+SEE.US,D,19950524,000000,8.92672,9.00033,8.87091,9.00033,54065.344354158,0
+SEE.US,D,19950525,000000,9.05048,9.05048,8.83094,8.95194,75695.929505852,0
+SEE.US,D,19950526,000000,8.97559,8.97559,8.92672,8.92672,22606.993808542,0
+SEE.US,D,19950530,000000,8.90346,9.00033,8.90346,8.97559,82823.914855841,0
+SEE.US,D,19950531,000000,8.97559,9.07324,8.97559,9.07324,27771.043319758,0
+SEE.US,D,19950601,000000,9.05048,9.10529,8.85321,8.95194,140574.54488585,0
+SEE.US,D,19950602,000000,8.90346,8.90346,8.87091,8.90346,37599.819488686,0
+SEE.US,D,19950605,000000,8.87091,8.90346,8.85321,8.90346,123367.11116517,0
+SEE.US,D,19950606,000000,8.90346,8.97559,8.85321,8.97559,137137.90986174,0
+SEE.US,D,19950607,000000,8.97559,9.07324,8.97559,9.03386,13270.465068066,0
+SEE.US,D,19950608,000000,8.97559,9.15605,8.97559,9.15605,86751.786533387,0
+SEE.US,D,19950609,000000,9.07324,9.10529,9.00033,9.05048,47920.843086067,0
+SEE.US,D,19950612,000000,9.00033,9.07324,8.92672,9.00033,21871.149603381,0
+SEE.US,D,19950613,000000,9.03386,9.18059,9.03386,9.05048,33177.678832674,0
+SEE.US,D,19950614,000000,9.10529,9.10529,8.95194,8.97559,30233.291237025,0
+SEE.US,D,19950615,000000,8.95194,9.10529,8.95194,9.07324,23103.284337022,0
+SEE.US,D,19950616,000000,9.07324,9.10529,8.97559,9.00033,46691.740677447,0
+SEE.US,D,19950619,000000,9.00033,9.13101,8.95194,9.03386,24575.983522351,0
+SEE.US,D,19950620,000000,9.07324,9.18059,9.03386,9.03386,75942.558607582,0
+SEE.US,D,19950621,000000,9.03386,9.07324,9.03386,9.07324,90930.330412691,0
+SEE.US,D,19950622,000000,9.10529,9.3082,9.07324,9.3082,112066.64658592,0
+SEE.US,D,19950623,000000,9.3082,9.3082,9.23806,9.26072,62175.803011036,0
+SEE.US,D,19950626,000000,9.15605,9.18059,8.97559,9.00033,51855.790188662,0
+SEE.US,D,19950627,000000,9.05048,9.10529,8.95194,8.95194,71268.734974805,0
+SEE.US,D,19950628,000000,9.00033,9.10529,8.95194,9.03386,223150.81986495,0
+SEE.US,D,19950629,000000,9.03386,9.10529,9.00033,9.03386,102238.881192,0
+SEE.US,D,19950630,000000,9.05048,9.05048,8.95194,8.95194,40794.879286093,0
+SEE.US,D,19950703,000000,9.00033,9.13101,9.00033,9.13101,5407.6462879236,0
+SEE.US,D,19950705,000000,9.13101,9.23806,9.13101,9.20561,43253.084103332,0
+SEE.US,D,19950706,000000,9.18059,9.23806,9.17148,9.23806,76185.144609284,0
+SEE.US,D,19950707,000000,9.20561,9.79052,9.20561,9.68663,375033.91553011,0
+SEE.US,D,19950710,000000,9.74104,9.9706,9.74104,9.88846,153846.02072892,0
+SEE.US,D,19950711,000000,9.84592,9.99331,9.81227,9.99331,77168.628691181,0
+SEE.US,D,19950712,000000,9.9706,10.0923,9.9706,10.0744,86999.426410124,0
+SEE.US,D,19950713,000000,10.0744,10.0923,9.94778,9.94778,99287.418171299,0
+SEE.US,D,19950714,000000,9.9706,10.0477,9.84592,9.99331,37113.636710276,0
+SEE.US,D,19950717,000000,9.9706,9.9706,9.68663,9.74104,34651.388793009,0
+SEE.US,D,19950718,000000,9.79052,9.79052,9.50954,9.5867,50628.709330057,0
+SEE.US,D,19950719,000000,9.5867,9.5867,9.44127,9.44127,74467.83787224,0
+SEE.US,D,19950720,000000,9.40961,9.68663,9.33195,9.68663,94860.223640251,0
+SEE.US,D,19950721,000000,9.6708,10.015,9.6708,9.84592,184320.88719264,0
+SEE.US,D,19950724,000000,9.81227,9.81227,9.60847,9.60847,174982.33690215,0
+SEE.US,D,19950725,000000,9.56197,9.68663,9.56197,9.68663,680017.07996893,0
+SEE.US,D,19950726,000000,9.6708,9.86174,9.60847,9.86174,31457.339770609,0
+SEE.US,D,19950727,000000,9.81227,10.015,9.81227,10.015,123127.55748848,0
+SEE.US,D,19950728,000000,10.015,10.1486,10.015,10.0744,39076.561774043,0
+SEE.US,D,19950731,000000,10.0744,10.3248,10.0744,10.3248,115018.10960661,0
+SEE.US,D,19950801,000000,10.3248,10.3515,10.2228,10.2535,29737.000708544,0
+SEE.US,D,19950802,000000,10.2535,10.3515,10.2535,10.3515,23838.117767175,0
+SEE.US,D,19950803,000000,10.3752,10.3752,10.1229,10.2228,58247.93133349,0
+SEE.US,D,19950804,000000,10.1981,10.2228,10.1229,10.1743,56770.178273127,0
+SEE.US,D,19950807,000000,10.1486,10.3248,10.1486,10.3248,43005.444226595,0
+SEE.US,D,19950808,000000,10.2694,10.6275,10.2694,10.5553,184070.21499088,0
+SEE.US,D,19950809,000000,10.4831,10.58,10.4564,10.5553,81102.565018769,0
+SEE.US,D,19950810,000000,10.5553,10.6037,10.5305,10.5305,30475.877238726,0
+SEE.US,D,19950811,000000,10.5305,10.58,10.3248,10.3515,22853.622910272,0
+SEE.US,D,19950814,000000,10.3248,10.5305,10.3248,10.5305,67341.874072266,0
+SEE.US,D,19950815,000000,10.4831,10.58,10.4564,10.5553,39076.561774043,0
+SEE.US,D,19950816,000000,10.5305,10.6037,10.4831,10.6037,274760.99172689,0
+SEE.US,D,19950817,000000,10.6037,10.7828,10.5305,10.5305,144260.84133669,0
+SEE.US,D,19950818,000000,10.6275,10.8313,10.6275,10.8065,180633.57996678,0
+SEE.US,D,19950821,000000,10.8639,11.1073,10.8639,11.0835,144015.22300997,0
+SEE.US,D,19950822,000000,11.0678,11.0835,11.0094,11.0094,112805.5231161,0
+SEE.US,D,19950823,000000,11.0094,11.0361,10.8897,10.9619,135906.78590311,0
+SEE.US,D,19950824,000000,11.0094,11.2963,10.9619,10.9866,110341.25364882,0
+SEE.US,D,19950825,000000,10.9866,11.0361,10.9075,10.9075,30718.463240428,0
+SEE.US,D,19950828,000000,10.9075,10.9075,10.6275,10.7354,53330.510924005,0
+SEE.US,D,19950829,000000,10.4988,10.676,10.4988,10.676,94129.433310126,0
+SEE.US,D,19950830,000000,10.676,10.676,10.6275,10.676,102481.4671937,0
+SEE.US,D,19950831,000000,10.676,10.7354,10.676,10.7354,39323.190875772,0
+SEE.US,D,19950901,000000,10.676,10.676,10.58,10.6037,81345.15102047,0
+SEE.US,D,19950905,000000,10.6275,10.7017,10.58,10.7017,132464.08622896,0
+SEE.US,D,19950906,000000,10.7591,11.0094,10.7591,10.9362,32194.194750777,0
+SEE.US,D,19950907,000000,10.8897,10.9619,10.8639,10.9619,40794.879286093,0
+SEE.US,D,19950908,000000,10.9619,11.1904,10.9619,11.1904,42270.610796442,0
+SEE.US,D,19950911,000000,11.1904,11.1904,11.1073,11.1399,48906.348717978,0
+SEE.US,D,19950912,000000,11.1647,11.3448,11.1647,11.3448,100762.13890665,0
+SEE.US,D,19950913,000000,11.3675,11.4932,11.3675,11.3675,62175.803011036,0
+SEE.US,D,19950914,000000,11.3675,11.3675,11.2389,11.2389,62915.690316226,0
+SEE.US,D,19950915,000000,11.0835,11.2725,11.0835,11.2725,90930.330412691,0
+SEE.US,D,19950918,000000,11.2122,11.2389,11.1647,11.1904,89699.206454057,0
+SEE.US,D,19950919,000000,11.2389,11.2963,11.2122,11.2725,74219.187220496,0
+SEE.US,D,19950920,000000,11.2963,11.2963,11.2389,11.2725,77413.236242896,0
+SEE.US,D,19950921,000000,11.2389,11.2963,11.2389,11.2389,137870.72174188,0
+SEE.US,D,19950922,000000,11.1904,11.1904,11.0678,11.1904,63404.905419656,0
+SEE.US,D,19950925,000000,11.2389,11.2963,11.1399,11.2389,68323.336604149,0
+SEE.US,D,19950926,000000,11.2389,11.2725,11.0835,11.0835,178671.66567802,0
+SEE.US,D,19950927,000000,11.0835,11.1073,11.0835,11.0835,30969.135442186,0
+SEE.US,D,19950928,000000,11.0835,11.1399,11.0361,11.1399,71763.003953271,0
+SEE.US,D,19950929,000000,11.0678,11.4417,11.0678,11.2122,116738.44866868,0
+SEE.US,D,19951002,000000,11.1904,11.1904,11.1399,11.1399,124844.86422553,0
+SEE.US,D,19951003,000000,11.0835,11.1399,10.9866,11.0361,144995.67476684,0
+SEE.US,D,19951004,000000,11.0361,11.2963,11.0361,11.1904,240111.6244839,0
+SEE.US,D,19951005,000000,11.1904,11.3448,10.58,10.6275,148440.39599101,0
+SEE.US,D,19951006,000000,10.6275,10.7354,10.3248,10.7354,228065.20794941,0
+SEE.US,D,19951009,000000,10.676,10.676,10.2694,10.4831,57753.662355024,0
+SEE.US,D,19951010,000000,10.4831,10.4831,9.86174,10.015,164167.0443263,0
+SEE.US,D,19951011,000000,10.1743,10.2694,10.1229,10.1229,199310.68054777,0
+SEE.US,D,19951012,000000,10.1743,10.2228,9.92209,10.1743,637997.14137426,0
+SEE.US,D,19951013,000000,10.3752,10.5305,10.3752,10.3752,257558.61188124,0
+SEE.US,D,19951016,000000,10.4831,10.5305,10.4247,10.4831,336689.15486119,0
+SEE.US,D,19951017,000000,10.4831,10.5305,10.3752,10.4831,57998.26990674,0
+SEE.US,D,19951018,000000,10.58,10.58,10.3752,10.3752,143276.34647979,0
+SEE.US,D,19951019,000000,10.3752,10.4831,10.3752,10.4831,181616.05327366,0
+SEE.US,D,19951020,000000,10.5305,10.5305,10.2228,10.3248,463258.40124881,0
+SEE.US,D,19951023,000000,10.3752,10.4831,10.2694,10.3752,199559.3311995,0
+SEE.US,D,19951024,000000,10.3752,10.4831,10.2694,10.4247,103468.99437563,0
+SEE.US,D,19951025,000000,10.3752,10.4831,10.0744,10.0744,157777.93550649,0
+SEE.US,D,19951026,000000,10.1229,10.1229,9.86174,10.0744,433522.41131528,0
+SEE.US,D,19951027,000000,9.9706,10.3248,9.9706,10.1743,348735.57139567,0
+SEE.US,D,19951030,000000,10.0744,10.3752,10.0744,10.2228,246253.09342697,0
+SEE.US,D,19951031,000000,10.2228,10.8897,10.1743,10.7354,324896.44285348,0
+SEE.US,D,19951101,000000,10.7354,10.9362,10.676,10.676,328337.12097762,0
+SEE.US,D,19951102,000000,10.7354,10.7828,10.58,10.7828,282870.43960875,0
+SEE.US,D,19951103,000000,10.676,10.9362,10.6275,10.8897,132953.3013324,0
+SEE.US,D,19951106,000000,10.7828,11.2389,10.676,11.2389,123367.11116517,0
+SEE.US,D,19951107,000000,11.1399,11.3922,11.1399,11.3922,106661.02184801,0
+SEE.US,D,19951108,000000,11.3922,11.3922,10.9866,10.9866,98551.573966138,0
+SEE.US,D,19951109,000000,11.0835,11.4417,11.0835,11.3922,332762.29395864,0
+SEE.US,D,19951110,000000,11.3922,11.4932,11.3922,11.4417,230277.79443993,0
+SEE.US,D,19951113,000000,11.4417,11.6455,11.3922,11.598,144260.84133669,0
+SEE.US,D,19951114,000000,11.598,11.9008,11.5475,11.8019,476286.28031518,0
+SEE.US,D,19951115,000000,11.9008,12.256,11.9008,12.2046,838781.53188234,0
+SEE.US,D,19951116,000000,12.256,12.4567,12.256,12.4567,341116.34939223,0
+SEE.US,D,19951117,000000,12.3648,12.3648,11.9008,12.1579,388548.98814988,0
+SEE.US,D,19951120,000000,12.2046,12.2046,12.1579,12.2046,271073.68450103,0
+SEE.US,D,19951121,000000,12.256,12.256,12.1579,12.2046,785941.24683677,0
+SEE.US,D,19951122,000000,12.256,12.256,12.256,12.256,130991.38704363,0
+SEE.US,D,19951124,000000,12.256,12.256,12.2046,12.2046,35634.872874906,0
+SEE.US,D,19951127,000000,12.2046,12.256,12.0531,12.256,425409.93110838,0
+SEE.US,D,19951128,000000,12.256,12.4113,12.2046,12.3648,99534.047273029,0
+SEE.US,D,19951129,000000,12.3648,12.3648,12.3064,12.3648,145242.30386857,0
+SEE.US,D,19951130,000000,12.3648,12.4113,12.256,12.4113,88964.373023903,0
+SEE.US,D,19951201,000000,12.4113,12.5171,12.2046,12.256,244531.74358989,0
+SEE.US,D,19951204,000000,12.3064,12.4113,12.2046,12.4113,358074.12168616,0
+SEE.US,D,19951205,000000,12.4113,12.5171,12.4113,12.4567,166627.27069355,0
+SEE.US,D,19951206,000000,12.5171,12.5171,12.3648,12.4113,104938.66123593,0
+SEE.US,D,19951207,000000,12.3064,12.3648,12.3064,12.3648,90684.712085968,0
+SEE.US,D,19951208,000000,12.0056,12.1579,11.7019,11.8019,1509466.1262108,0
+SEE.US,D,19951211,000000,11.8019,11.8019,11.5475,11.598,412881.37489552,0
+SEE.US,D,19951212,000000,11.7019,11.7019,11.4417,11.4417,268862.10878552,0
+SEE.US,D,19951213,000000,11.4932,11.7504,11.4932,11.7504,124600.25667382,0
+SEE.US,D,19951214,000000,11.7504,11.7504,11.4932,11.4932,166627.27069355,0
+SEE.US,D,19951215,000000,11.3922,11.3922,11.2963,11.2963,216515.08194341,0
+SEE.US,D,19951218,000000,10.2694,10.676,10.2694,10.6275,385601.5682292,0
+SEE.US,D,19951219,000000,10.8897,11.2963,10.8897,10.9866,526173.08079003,0
+SEE.US,D,19951220,000000,10.9866,11.0835,10.9362,11.0835,260257.38115017,0
+SEE.US,D,19951221,000000,11.0835,11.2389,10.8897,10.8897,480951.00697289,0
+SEE.US,D,19951222,000000,10.676,11.0361,10.676,11.0361,225856.66455892,0
+SEE.US,D,19951226,000000,11.0361,11.0361,10.9866,10.9866,86751.786533387,0
+SEE.US,D,19951227,000000,11.0835,11.2963,11.0835,11.2389,277463.80409585,0
+SEE.US,D,19951228,000000,11.2389,11.2389,11.0835,11.1904,222902.16921321,0
+SEE.US,D,19951229,000000,11.2963,11.4417,11.1399,11.3922,92898.309351492,0
+SEE.US,D,19960102,000000,11.3922,11.4417,11.2963,11.4417,134922.2910462,0
+SEE.US,D,19960103,000000,11.4417,11.7019,11.1904,11.2389,376015.37806198,0
+SEE.US,D,19960104,000000,11.3448,11.3922,11.1904,11.2389,463751.65945227,0
+SEE.US,D,19960105,000000,11.1399,11.3922,11.1399,11.2963,417302.50477652,0
+SEE.US,D,19960108,000000,11.1904,11.2389,11.1904,11.2389,75942.558607582,0
+SEE.US,D,19960109,000000,11.1399,11.1399,10.8897,10.9362,171785.25555472,0
+SEE.US,D,19960110,000000,10.9866,10.9866,10.58,10.58,339394.99955517,0
+SEE.US,D,19960111,000000,10.676,11.0361,10.676,10.9362,109115.18356522,0
+SEE.US,D,19960112,000000,10.8897,10.9362,10.8313,10.8897,74712.445423955,0
+SEE.US,D,19960115,000000,10.8313,11.0835,10.8313,10.9866,256575.12779935,0
+SEE.US,D,19960116,000000,10.9866,11.2963,10.8897,11.0361,235930.04827956,0
+SEE.US,D,19960117,000000,10.9866,11.1904,10.9866,10.9866,193657.41593311,0
+SEE.US,D,19960118,000000,11.0361,11.3922,11.0361,11.2389,584423.03367353,0
+SEE.US,D,19960119,000000,11.3448,11.4417,11.2389,11.4417,311133.73035698,0
+SEE.US,D,19960122,000000,11.4417,11.598,11.3448,11.5475,261485.47278378,0
+SEE.US,D,19960123,000000,11.598,11.8019,11.598,11.8019,170560.19624613,0
+SEE.US,D,19960124,000000,11.8493,12.1095,11.8493,12.1095,156298.16089611,0
+SEE.US,D,19960125,000000,12.1095,12.1095,12.0531,12.1095,277220.20731913,0
+SEE.US,D,19960126,000000,12.1095,12.3648,12.1095,12.256,147948.14856255,0
+SEE.US,D,19960129,000000,12.3064,12.3064,12.1095,12.1095,257799.17633294,0
+SEE.US,D,19960130,000000,12.0056,12.1095,11.8019,11.9522,270336.82952086,0
+SEE.US,D,19960131,000000,12.0056,12.0056,11.8493,11.9522,298602.14181909,0
+SEE.US,D,19960201,000000,12.0531,12.3648,12.0056,12.3064,194888.53989175,0
+SEE.US,D,19960202,000000,12.3648,12.3648,12.256,12.3648,62668.050439488,0
+SEE.US,D,19960205,000000,12.3064,12.8644,12.3064,12.817,243791.8562847,0
+SEE.US,D,19960206,000000,12.817,13.274,12.7674,13.274,235930.04827956,0
+SEE.US,D,19960207,000000,13.2254,13.2254,12.6635,12.6635,117963.50797728,0
+SEE.US,D,19960208,000000,12.7101,12.8644,12.3648,12.615,509951.15270126,0
+SEE.US,D,19960209,000000,12.6635,12.6635,12.3648,12.3648,322440.25958626,0
+SEE.US,D,19960212,000000,12.3648,12.9733,12.3648,12.7674,631361.40345271,0
+SEE.US,D,19960213,000000,12.7674,12.7674,12.256,12.3064,168590.19575731,0
+SEE.US,D,19960214,000000,12.3064,12.3064,12.1095,12.2046,427622.51759889,0
+SEE.US,D,19960215,000000,12.2046,12.2046,12.1095,12.1579,386827.63831281,0
+SEE.US,D,19960216,000000,12.1579,12.1579,11.9522,12.0056,740965.80212137,0
+SEE.US,D,19960220,000000,11.8019,11.9008,11.6455,11.8019,1095603.2887834,0
+SEE.US,D,19960221,000000,11.8493,12.2046,11.8493,12.2046,1164172.2437142,0
+SEE.US,D,19960222,000000,12.1095,12.615,12.1095,12.4113,1010324.2014353,0
+SEE.US,D,19960223,000000,12.5171,12.615,12.256,12.4567,262716.59674242,0
+SEE.US,D,19960226,000000,12.4113,12.5646,12.3648,12.5171,122884.97148678,0
+SEE.US,D,19960227,000000,12.5171,12.615,12.0056,12.0056,116982.04544538,0
+SEE.US,D,19960228,000000,12.1095,12.256,12.0531,12.1095,808059.02554188,0
+SEE.US,D,19960229,000000,12.1095,12.1579,11.9008,12.0056,99287.418171299,0
+SEE.US,D,19960301,000000,11.9008,11.9522,11.4932,11.9522,208405.63406154,0
+SEE.US,D,19960304,000000,11.9008,12.3648,11.9008,12.3648,107889.11348162,0
+SEE.US,D,19960305,000000,12.3064,12.3648,11.8493,11.9522,144015.22300997,0
+SEE.US,D,19960306,000000,12.0531,12.0531,12.0056,12.0056,84789.872244628,0
+SEE.US,D,19960307,000000,12.1095,12.1095,12.0056,12.0531,94129.433310126,0
+SEE.US,D,19960308,000000,12.1095,12.1095,11.8493,11.8493,287048.98348807,0
+SEE.US,D,19960311,000000,11.7504,12.1095,11.7504,12.0056,163430.18934613,0
+SEE.US,D,19960312,000000,12.0531,12.0531,11.9522,12.0056,134673.64039446,0
+SEE.US,D,19960313,000000,12.0056,12.1095,12.0056,12.0531,118453.73385571,0
+SEE.US,D,19960314,000000,12.1095,12.4113,12.1095,12.1579,569426.16489337,0
+SEE.US,D,19960315,000000,12.1095,12.1095,12.0056,12.0531,61684.566357591,0
+SEE.US,D,19960318,000000,12.4113,12.7674,12.3648,12.5171,1513890.2884168,0
+SEE.US,D,19960319,000000,12.5171,13.3313,12.5171,13.2254,727205.11117486,0
+SEE.US,D,19960320,000000,13.274,13.5253,13.2254,13.5253,456624.6848773,0
+SEE.US,D,19960321,000000,13.5253,13.7854,13.4274,13.5827,253870.29388038,0
+SEE.US,D,19960322,000000,13.6311,13.738,13.6311,13.738,317276.21007504,0
+SEE.US,D,19960325,000000,13.7854,14.3375,13.7854,14.2921,283850.89136563,0
+SEE.US,D,19960326,000000,14.2415,14.2921,13.8844,13.8844,834357.36967631,0
+SEE.US,D,19960327,000000,13.9329,13.9329,13.4274,13.6311,233963.08011577,0
+SEE.US,D,19960328,000000,13.5827,13.6311,13.4274,13.5253,241582.30211921,0
+SEE.US,D,19960329,000000,13.5253,13.9872,13.4274,13.8844,264682.5541312,0
+SEE.US,D,19960401,000000,13.9329,13.9329,13.5827,13.6786,70776.487546353,0
+SEE.US,D,19960402,000000,13.738,13.738,13.3313,13.3313,318995.53836209,0
+SEE.US,D,19960403,000000,13.4274,13.5253,13.3778,13.5253,211108.44643049,0
+SEE.US,D,19960404,000000,13.833,14.1446,13.833,14.0862,143276.34647979,0
+SEE.US,D,19960408,000000,13.738,14.0378,13.4274,14.0378,330546.67514311,0
+SEE.US,D,19960409,000000,14.0378,14.1941,13.7854,13.833,166136.0340401,0
+SEE.US,D,19960410,000000,13.833,13.833,13.4778,13.5253,108630.01156182,0
+SEE.US,D,19960411,000000,13.3778,13.4274,13.176,13.274,231749.48285025,0
+SEE.US,D,19960412,000000,13.3313,13.3313,13.2254,13.3313,130007.90296174,0
+SEE.US,D,19960415,000000,13.3313,13.738,13.3313,13.738,210613.16667703,0
+SEE.US,D,19960416,000000,13.9329,13.9329,13.738,13.7854,456624.6848773,0
+SEE.US,D,19960417,000000,13.7854,13.833,13.6786,13.738,239370.72640369,0
+SEE.US,D,19960418,000000,13.4274,13.9329,13.3313,13.6786,595478.89070107,0
+SEE.US,D,19960419,000000,13.6786,13.9329,13.6786,13.8844,83803.35583771,0
+SEE.US,D,19960422,000000,13.833,14.0862,13.7854,14.0862,78153.123548085,0
+SEE.US,D,19960423,000000,14.1941,14.2415,14.0862,14.1446,242071.51722264,0
+SEE.US,D,19960424,000000,13.833,14.1941,13.7854,14.1446,260015.80592347,0
+SEE.US,D,19960425,000000,14.1941,14.1941,14.0378,14.0862,47920.843086067,0
+SEE.US,D,19960426,000000,14.1941,14.1941,13.5253,13.5827,166870.86747026,0
+SEE.US,D,19960429,000000,13.7854,14.1446,13.7854,14.1446,133937.7961893,0
+SEE.US,D,19960430,000000,14.2415,14.5512,14.2415,14.3979,277220.20731913,0
+SEE.US,D,19960501,000000,14.3979,14.4444,14.1446,14.3979,251167.48151143,0
+SEE.US,D,19960502,000000,14.3979,14.4444,13.833,14.0378,147703.54101084,0
+SEE.US,D,19960503,000000,14.0378,15.5603,14.0378,14.9015,501354.51126598,0
+SEE.US,D,19960506,000000,14.851,14.851,14.2921,14.3979,122390.70250833,0
+SEE.US,D,19960507,000000,14.4444,14.6006,14.3979,14.3979,211844.29063565,0
+SEE.US,D,19960508,000000,14.4928,14.4928,14.1446,14.1941,167115.47502197,0
+SEE.US,D,19960509,000000,14.2921,14.3375,14.1941,14.2415,71518.396401556,0
+SEE.US,D,19960510,000000,14.2415,14.2415,14.0378,14.0378,107152.25850145,0
+SEE.US,D,19960513,000000,14.0862,14.4444,14.0862,14.2415,204718.32683569,0
+SEE.US,D,19960514,000000,14.2921,14.4444,14.0862,14.3979,266158.28564156,0
+SEE.US,D,19960515,000000,14.3979,14.6472,14.3375,14.6472,199559.3311995,0
+SEE.US,D,19960516,000000,14.6006,14.6472,14.4928,14.6472,107152.25850145,0
+SEE.US,D,19960517,000000,14.6472,14.6472,14.2415,14.2921,80608.296040303,0
+SEE.US,D,19960520,000000,14.2921,14.3375,14.0862,14.3375,155321.75223927,0
+SEE.US,D,19960521,000000,14.3979,14.6472,14.3375,14.5512,212586.19949086,0
+SEE.US,D,19960522,000000,14.4444,14.5512,14.3979,14.4444,43253.084103332,0
+SEE.US,D,19960523,000000,14.4928,14.4928,14.3979,14.4444,119929.46536606,0
+SEE.US,D,19960524,000000,14.3979,14.5512,14.3979,14.5512,65866.142561917,0
+SEE.US,D,19960528,000000,14.6006,14.8025,14.6006,14.7462,310887.10125524,0
+SEE.US,D,19960529,000000,14.7462,14.7462,14.3375,14.3375,302040.7983932,0
+SEE.US,D,19960530,000000,14.3979,14.4444,14.3375,14.4444,68323.336604149,0
+SEE.US,D,19960531,000000,14.4444,14.4444,14.2415,14.4444,145981.18039876,0
+SEE.US,D,19960603,000000,14.3979,14.3979,14.2415,14.2415,133197.90888411,0
+SEE.US,D,19960604,000000,14.2415,14.6006,14.2415,14.3979,246985.9053071,0
+SEE.US,D,19960605,000000,14.4444,14.6006,14.3979,14.6006,182111.33302714,0
+SEE.US,D,19960606,000000,14.6472,14.6472,14.5512,14.5512,75206.714402422,0
+SEE.US,D,19960607,000000,14.5512,14.6006,14.2415,14.6006,52593.655943838,0
+SEE.US,D,19960610,000000,14.6006,14.6006,14.3979,14.4444,40794.879286093,0
+SEE.US,D,19960611,000000,14.4444,14.5512,14.1941,14.1941,136888.24843499,0
+SEE.US,D,19960612,000000,14.2415,14.3375,14.1941,14.2415,152369.27844356,0
+SEE.US,D,19960613,000000,14.2921,14.3375,14.2415,14.2921,199067.08377105,0
+SEE.US,D,19960614,000000,14.3375,14.3979,14.2415,14.2921,76924.021139465,0
+SEE.US,D,19960617,000000,14.2921,14.4444,14.1941,14.4444,107152.25850145,0
+SEE.US,D,19960618,000000,14.4444,14.5512,14.2415,14.3375,294913.82381822,0
+SEE.US,D,19960619,000000,14.3375,14.3979,14.0378,14.0378,65126.255256728,0
+SEE.US,D,19960620,000000,14.0862,14.1446,13.9329,13.9329,87735.270615284,0
+SEE.US,D,19960621,000000,13.9329,13.9329,13.5253,13.6311,392233.26305071,0
+SEE.US,D,19960624,000000,13.7854,14.0378,13.3778,13.4274,194397.3032383,0
+SEE.US,D,19960625,000000,13.738,13.833,13.3778,13.6786,96090.336823878,0
+SEE.US,D,19960626,000000,13.6311,13.6786,13.4274,13.4778,58247.93133349,0
+SEE.US,D,19960627,000000,13.5827,13.6786,13.4274,13.6311,82330.656652382,0
+SEE.US,D,19960628,000000,13.5253,13.738,13.4778,13.6786,140574.54488585,0
+SEE.US,D,19960701,000000,13.7854,14.0862,13.7854,14.0862,53330.510924005,0
+SEE.US,D,19960702,000000,14.0862,14.1941,14.0378,14.0862,74954.020650649,0
+SEE.US,D,19960703,000000,14.1941,14.1941,14.0862,14.0862,21133.283848207,0
+SEE.US,D,19960705,000000,14.0862,14.1446,13.9872,13.9872,28261.269198196,0
+SEE.US,D,19960708,000000,13.8844,13.9872,13.4778,13.4778,214794.74288134,0
+SEE.US,D,19960709,000000,13.5253,13.5827,13.1176,13.2254,139344.43170222,0
+SEE.US,D,19960710,000000,13.274,13.274,13.1176,13.1176,45221.063042133,0
+SEE.US,D,19960711,000000,13.2254,13.2254,12.817,12.8644,278693.91727947,0
+SEE.US,D,19960712,000000,12.8644,13.2254,12.8644,13.2254,66601.986767077,0
+SEE.US,D,19960715,000000,13.6311,13.6311,13.1176,13.1176,117473.28209883,0
+SEE.US,D,19960716,000000,13.1176,13.176,12.256,12.6635,209141.4782667,0
+SEE.US,D,19960717,000000,12.7674,12.9733,12.7674,12.9733,127306.1013678,0
+SEE.US,D,19960718,000000,13.0217,14.2921,12.8644,14.2921,341363.98926897,0
+SEE.US,D,19960719,000000,14.0378,14.0378,13.4778,13.6786,196114.60997534,0
+SEE.US,D,19960722,000000,13.5827,13.9872,13.5253,13.833,96090.336823878,0
+SEE.US,D,19960723,000000,13.9872,13.9872,13.4778,13.4778,199803.93875121,0
+SEE.US,D,19960724,000000,13.3778,13.5827,13.176,13.4778,179651.10665989,0
+SEE.US,D,19960725,000000,13.5253,13.833,13.4778,13.833,51365.564310225,0
+SEE.US,D,19960726,000000,13.7854,13.8844,13.7854,13.833,167362.10412371,0
+SEE.US,D,19960729,000000,13.8844,13.8844,13.6786,13.738,49645.22524816,0
+SEE.US,D,19960730,000000,13.738,13.833,13.738,13.833,212340.58116414,0
+SEE.US,D,19960731,000000,13.8844,14.1941,13.8597,14.1446,125091.49332727,0
+SEE.US,D,19960801,000000,14.1941,14.2415,14.1446,14.1941,230769.03109338,0
+SEE.US,D,19960802,000000,14.2921,14.851,14.2921,14.6472,180142.34331333,0
+SEE.US,D,19960805,000000,14.6006,14.6956,14.3375,14.6006,350455.91045774,0
+SEE.US,D,19960806,000000,14.6472,14.6472,14.6006,14.6006,58979.732438622,0
+SEE.US,D,19960807,000000,14.6956,14.851,14.6956,14.851,241582.30211921,0
+SEE.US,D,19960808,000000,14.9569,14.9569,14.8025,14.851,161219.62440562,0
+SEE.US,D,19960809,000000,14.851,14.9569,14.851,14.9569,24575.983522351,0
+SEE.US,D,19960812,000000,14.9569,15.0548,14.851,15.0548,190960.66821419,0
+SEE.US,D,19960813,000000,15.0548,15.1012,15.0043,15.0548,130500.15039019,0
+SEE.US,D,19960814,000000,15.1536,15.412,15.1536,15.3061,159499.28534356,0
+SEE.US,D,19960815,000000,15.3061,15.3061,15.1536,15.2595,816420.15640053,0
+SEE.US,D,19960816,000000,15.2595,15.8699,15.2595,15.8699,218972.27598564,0
+SEE.US,D,19960819,000000,15.8205,15.8699,15.3645,15.412,64142.771174831,0
+SEE.US,D,19960820,000000,15.5139,15.5603,15.3645,15.412,158027.59693323,0
+SEE.US,D,19960821,000000,15.412,15.412,15.3645,15.3645,41781.395693012,0
+SEE.US,D,19960822,000000,15.4604,15.7146,15.412,15.6157,19909.235314623,0
+SEE.US,D,19960823,000000,15.6157,15.6157,15.412,15.4604,62915.690316226,0
+SEE.US,D,19960826,000000,15.412,15.5603,15.412,15.412,67341.874072266,0
+SEE.US,D,19960827,000000,15.412,15.5139,15.3645,15.412,88721.787022203,0
+SEE.US,D,19960828,000000,15.4604,15.6157,15.4604,15.6157,205948.44001931,0
+SEE.US,D,19960829,000000,15.6157,15.6157,15.412,15.5139,214794.74288134,0
+SEE.US,D,19960830,000000,15.5139,15.5139,15.2595,15.412,95108.874291995,0
+SEE.US,D,19960903,000000,15.0548,15.3645,14.9569,15.0548,119929.46536606,0
+SEE.US,D,19960904,000000,15.2595,15.4604,15.2595,15.3061,60213.888722277,0
+SEE.US,D,19960905,000000,15.3645,15.412,14.9569,15.0043,259768.16604674,0
+SEE.US,D,19960906,000000,15.0043,15.2595,14.9569,15.2111,101745.62298854,0
+SEE.US,D,19960909,000000,15.2595,15.5603,15.2111,15.3645,228803.07370459,0
+SEE.US,D,19960910,000000,15.3061,15.412,15.2595,15.2595,56029.280192931,0
+SEE.US,D,19960911,000000,15.2595,15.2595,15.1012,15.2595,57998.26990674,0
+SEE.US,D,19960912,000000,15.2595,15.4604,15.2595,15.4604,52351.069942136,0
+SEE.US,D,19960913,000000,15.6157,15.772,15.5603,15.6642,115999.5721385,0
+SEE.US,D,19960916,000000,15.6157,15.6642,15.4604,15.5139,159743.89289527,0
+SEE.US,D,19960917,000000,15.4604,15.5139,15.3645,15.412,130748.80104193,0
+SEE.US,D,19960918,000000,15.4604,15.4604,15.1536,15.1536,105433.94098941,0
+SEE.US,D,19960919,000000,15.2111,15.4604,15.2111,15.3645,53579.161575749,0
+SEE.US,D,19960920,000000,15.2595,15.4604,15.2111,15.4604,83066.500857542,0
+SEE.US,D,19960923,000000,15.3645,15.412,15.2595,15.412,47920.843086067,0
+SEE.US,D,19960924,000000,15.412,15.4604,15.3645,15.412,43253.084103332,0
+SEE.US,D,19960925,000000,15.4604,15.4604,15.1536,15.3061,191694.49086934,0
+SEE.US,D,19960926,000000,15.3645,15.412,15.1536,15.1536,221677.10990461,0
+SEE.US,D,19960927,000000,14.9015,15.0043,14.6006,14.9569,1276721.0299786,0
+SEE.US,D,19960930,000000,15.0548,15.412,15.0548,15.1536,157531.30640476,0
+SEE.US,D,19961001,000000,15.2111,15.2111,15.1012,15.1536,161708.83950905,0
+SEE.US,D,19961002,000000,15.0548,15.3645,15.0548,15.3061,157531.30640476,0
+SEE.US,D,19961003,000000,15.2111,15.3061,15.2111,15.2595,130991.38704363,0
+SEE.US,D,19961004,000000,15.3061,15.5603,15.3061,15.412,250923.88473472,0
+SEE.US,D,19961007,000000,15.412,15.9175,15.412,15.772,124109.02002038,0
+SEE.US,D,19961008,000000,15.772,15.8205,15.6642,15.772,479236.73256087,0
+SEE.US,D,19961009,000000,15.8205,15.8205,15.412,15.5603,58979.732438622,0
+SEE.US,D,19961010,000000,15.6642,15.7146,15.6157,15.7146,97567.079109235,0
+SEE.US,D,19961011,000000,15.7146,15.8205,15.7146,15.772,132953.3013324,0
+SEE.US,D,19961014,000000,15.8699,15.8699,15.7146,15.772,33667.904711112,0
+SEE.US,D,19961015,000000,15.7146,15.772,15.3645,15.3645,217498.5660253,0
+SEE.US,D,19961016,000000,15.3645,15.412,15.2595,15.3061,116982.04544538,0
+SEE.US,D,19961017,000000,15.412,15.4604,15.3645,15.4604,336450.61195951,0
+SEE.US,D,19961018,000000,15.412,15.7146,15.412,15.7146,247725.79261229,0
+SEE.US,D,19961021,000000,15.8205,15.8699,15.5603,15.6157,85525.716449789,0
+SEE.US,D,19961022,000000,15.7146,15.968,15.4604,15.4604,122635.31006004,0
+SEE.US,D,19961023,000000,15.5603,15.9175,15.5139,15.9175,96338.987475621,0
+SEE.US,D,19961024,000000,15.9175,16.1233,15.8699,15.968,247233.54518384,0
+SEE.US,D,19961025,000000,15.8699,16.1233,15.8699,16.0224,67826.035300661,0
+SEE.US,D,19961028,000000,16.0708,16.1233,16.0224,16.1233,107889.11348162,0
+SEE.US,D,19961029,000000,16.0708,16.1233,15.9175,15.9175,51855.790188662,0
+SEE.US,D,19961030,000000,15.968,16.0224,15.8699,15.8699,221921.71745633,0
+SEE.US,D,19961031,000000,15.968,15.968,15.8205,15.8205,41290.159039566,0
+SEE.US,D,19961101,000000,15.8699,16.0708,15.8699,15.9175,54065.344354158,0
+SEE.US,D,19961104,000000,15.968,16.3736,15.968,16.2746,111578.4422575,0
+SEE.US,D,19961105,000000,16.2746,16.4794,16.1797,16.431,247975.45403904,0
+SEE.US,D,19961106,000000,16.4794,16.7327,16.431,16.5844,128289.58544969,0
+SEE.US,D,19961107,000000,16.6348,17.1374,16.6348,17.0394,173749.1913935,0
+SEE.US,D,19961108,000000,16.9345,17.0394,16.6823,16.7327,185306.39282454,0
+SEE.US,D,19961111,000000,16.6823,17.0889,16.6823,16.9928,46691.740677447,0
+SEE.US,D,19961112,000000,17.1374,17.1898,17.0889,17.1898,101492.92923676,0
+SEE.US,D,19961113,000000,17.1374,17.5925,17.1374,17.5449,117473.28209883,0
+SEE.US,D,19961114,000000,17.5449,17.7527,17.4985,17.7527,122884.97148678,0
+SEE.US,D,19961115,000000,17.9536,17.9536,17.5925,17.6478,201032.03038483,0
+SEE.US,D,19961118,000000,17.5925,17.6478,16.6348,16.6823,1246497.8464916,0
+SEE.US,D,19961119,000000,16.6823,16.8841,16.6823,16.7327,195867.98087361,0
+SEE.US,D,19961120,000000,16.6348,16.7801,16.5309,16.5844,220200.36761926,0
+SEE.US,D,19961121,000000,16.6348,16.6348,16.4794,16.5844,216024.85606498,0
+SEE.US,D,19961122,000000,16.5844,16.5844,16.4794,16.4794,116982.04544538,0
+SEE.US,D,19961125,000000,16.4794,17.1374,16.4794,17.1374,229047.68125631,0
+SEE.US,D,19961126,000000,17.1374,17.5925,16.8841,16.8841,372080.43095938,0
+SEE.US,D,19961127,000000,16.9928,16.9928,16.7327,16.8385,64394.454151596,0
+SEE.US,D,19961129,000000,16.7327,17.0394,16.7327,16.8841,54065.344354158,0
+SEE.US,D,19961202,000000,16.9928,17.1898,16.8841,17.1898,74219.187220496,0
+SEE.US,D,19961203,000000,17.1374,17.3382,16.9928,17.1898,73973.568893773,0
+SEE.US,D,19961204,000000,17.2472,17.2472,16.7327,16.7327,158027.59693323,0
+SEE.US,D,19961205,000000,16.7801,16.9928,16.7327,16.8385,44726.794063667,0
+SEE.US,D,19961206,000000,16.7327,16.7327,16.4794,16.7327,107889.11348162,0
+SEE.US,D,19961209,000000,16.8385,16.8841,16.7801,16.8385,97567.079109235,0
+SEE.US,D,19961210,000000,16.9345,16.9345,16.6823,16.6823,448757.82299712,0
+SEE.US,D,19961211,000000,16.6823,16.8841,16.6348,16.6348,63654.566846407,0
+SEE.US,D,19961212,000000,16.6348,16.7801,16.5844,16.6348,57998.26990674,0
+SEE.US,D,19961213,000000,16.5844,16.5844,16.1797,16.2746,97322.471557518,0
+SEE.US,D,19961216,000000,16.3736,16.4794,16.3221,16.3736,23351.934988766,0
+SEE.US,D,19961217,000000,16.2746,16.5844,16.1797,16.4794,64880.636930005,0
+SEE.US,D,19961218,000000,16.431,16.6823,16.2746,16.6823,100517.53135492,0
+SEE.US,D,19961219,000000,16.7801,16.8841,16.5844,16.5844,115018.10960661,0
+SEE.US,D,19961220,000000,16.3736,16.8385,16.2746,16.7801,162695.35591598,0
+SEE.US,D,19961223,000000,16.8385,16.8385,16.6348,16.7327,60949.732927438,0
+SEE.US,D,19961224,000000,16.6823,16.7327,16.6348,16.6823,14991.814905137,0
+SEE.US,D,19961226,000000,16.6348,16.8385,16.6348,16.7801,94373.030086834,0
+SEE.US,D,19961227,000000,16.6823,16.8841,16.5844,16.8385,148193.76688928,0
+SEE.US,D,19961230,000000,16.8841,16.8841,16.6823,16.8385,49645.22524816,0
+SEE.US,D,19961231,000000,16.8385,16.9345,16.4794,16.9345,123862.39091864,0
+SEE.US,D,19970102,000000,16.8841,16.9928,16.6823,16.8841,110836.53340228,0
+SEE.US,D,19970103,000000,16.9928,17.1898,16.9345,17.0889,70528.847669616,0
+SEE.US,D,19970106,000000,16.9928,17.4509,16.9345,17.1374,71518.396401556,0
+SEE.US,D,19970107,000000,17.0889,17.3975,17.0889,17.2472,110836.53340228,0
+SEE.US,D,19970108,000000,17.2917,17.3975,16.9928,17.0889,97567.079109235,0
+SEE.US,D,19970109,000000,17.1898,17.1898,16.8841,17.0394,93389.546004937,0
+SEE.US,D,19970110,000000,16.9928,16.9928,16.6823,16.7801,88964.373023903,0
+SEE.US,D,19970113,000000,16.8385,16.9928,16.6823,16.8841,97322.471557518,0
+SEE.US,D,19970114,000000,16.9345,16.9928,16.6823,16.7327,54312.984230894,0
+SEE.US,D,19970115,000000,16.7327,16.7327,16.3736,16.3736,154333.21428233,0
+SEE.US,D,19970116,000000,16.4794,16.4794,16.1797,16.2271,270090.20041913,0
+SEE.US,D,19970117,000000,16.3221,16.4794,16.2271,16.3221,209877.32247186,0
+SEE.US,D,19970120,000000,16.3736,16.7801,16.3221,16.6823,342589.04857757,0
+SEE.US,D,19970121,000000,16.6348,17.0889,16.5844,17.0889,79382.225956704,0
+SEE.US,D,19970122,000000,16.9928,17.0889,16.8841,17.0394,171785.25555472,0
+SEE.US,D,19970123,000000,17.0889,17.1374,16.9928,17.0394,100270.9022532,0
+SEE.US,D,19970124,000000,16.9345,17.0889,16.7327,17.0889,144260.84133669,0
+SEE.US,D,19970127,000000,17.1898,17.1898,16.9928,17.1374,239614.32318041,0
+SEE.US,D,19970128,000000,17.2472,17.2472,16.7801,16.8841,88964.373023903,0
+SEE.US,D,19970129,000000,16.8841,16.9928,16.7327,16.7801,133197.90888411,0
+SEE.US,D,19970130,000000,16.8385,17.4509,16.8385,17.1898,525437.23658487,0
+SEE.US,D,19970131,000000,17.3975,17.4985,16.8385,17.3975,195378.76577019,0
+SEE.US,D,19970203,000000,17.3975,17.5449,16.9345,17.5449,101256.40788511,0
+SEE.US,D,19970204,000000,17.5925,17.6478,17.1898,17.2472,319735.42566729,0
+SEE.US,D,19970205,000000,17.2472,17.3382,17.0889,17.0889,123127.55748848,0
+SEE.US,D,19970206,000000,17.1898,17.1898,16.7327,16.9928,79135.596854974,0
+SEE.US,D,19970207,000000,17.0394,17.2917,17.0394,17.1374,140330.94810913,0
+SEE.US,D,19970210,000000,17.1898,17.1898,16.8841,16.8841,33177.678832674,0
+SEE.US,D,19970211,000000,16.9345,17.2472,16.8841,16.9345,29247.785605114,0
+SEE.US,D,19970212,000000,16.9928,17.0394,16.7801,16.8385,64142.771174831,0
+SEE.US,D,19970213,000000,16.9345,17.0889,16.8841,17.0889,101006.74645836,0
+SEE.US,D,19970214,000000,17.1374,17.1374,16.6823,16.9928,110098.66764712,0
+SEE.US,D,19970218,000000,16.9928,17.0394,16.8385,16.9928,174735.70780041,0
+SEE.US,D,19970219,000000,16.9928,17.1374,16.9928,17.0889,588841.13122952,0
+SEE.US,D,19970220,000000,17.0394,17.1374,16.9928,17.0394,340377.47286206,0
+SEE.US,D,19970221,000000,17.0394,17.0394,16.4794,16.9928,770701.7920549,0
+SEE.US,D,19970224,000000,16.9928,17.0394,16.9345,17.0394,60454.453173965,0
+SEE.US,D,19970225,000000,17.0889,17.1898,16.9345,17.0394,108381.36091008,0
+SEE.US,D,19970226,000000,17.0394,17.0889,16.9345,17.0889,296630.11978026,0
+SEE.US,D,19970227,000000,17.0889,17.0889,16.6823,16.7327,72990.084811876,0
+SEE.US,D,19970228,000000,16.8385,16.9345,16.7327,16.7327,27771.043319758,0
+SEE.US,D,19970303,000000,16.7327,16.7801,16.4794,16.6348,113541.36732126,0
+SEE.US,D,19970304,000000,16.6348,16.6348,16.3736,16.3736,120178.11601781,0
+SEE.US,D,19970305,000000,16.3736,16.5309,16.3736,16.431,105433.94098941,0
+SEE.US,D,19970306,000000,16.5309,16.7801,16.431,16.6823,159005.01636509,0
+SEE.US,D,19970307,000000,16.7327,16.8385,16.5844,16.6823,172034.91698147,0
+SEE.US,D,19970310,000000,16.6823,16.6823,16.4794,16.6348,196114.60997534,0
+SEE.US,D,19970311,000000,16.6348,17.1374,16.5309,17.1374,284589.76789583,0
+SEE.US,D,19970312,000000,17.2472,17.2472,16.8385,16.8385,95358.535718745,0
+SEE.US,D,19970313,000000,16.8841,17.3975,16.7801,17.2917,178174.36437453,0
+SEE.US,D,19970314,000000,17.1898,17.2472,17.0889,17.1374,137870.72174188,0
+SEE.US,D,19970317,000000,17.0889,17.0889,16.7801,17.0889,127799.35957125,0
+SEE.US,D,19970318,000000,17.1898,17.3975,17.1374,17.2917,330058.47081469,0
+SEE.US,D,19970319,000000,17.3382,17.3975,17.1898,17.2917,243546.23795798,0
+SEE.US,D,19970320,000000,17.2917,17.2917,16.7801,17.0394,115018.10960661,0
+SEE.US,D,19970321,000000,17.0889,17.5449,17.0889,17.4985,155565.34901598,0
+SEE.US,D,19970324,000000,17.4985,18.7153,17.4985,18.6679,330058.47081469,0
+SEE.US,D,19970325,000000,18.7153,18.9191,18.3592,18.4087,270090.20041913,0
+SEE.US,D,19970326,000000,18.5146,19.5326,18.5146,19.1704,253624.67555366,0
+SEE.US,D,19970327,000000,19.1704,19.4336,18.3106,18.5146,319983.06554403,0
+SEE.US,D,19970331,000000,18.464,18.464,16.7327,16.7327,545589.05790119,0
+SEE.US,D,19970401,000000,16.8385,17.7002,16.7801,17.4985,203002.03087365,0
+SEE.US,D,19970402,000000,17.5449,18.3106,17.3975,18.2157,280165.60568979,0
+SEE.US,D,19970403,000000,18.1553,18.1553,17.6478,17.9021,291224.49504235,0
+SEE.US,D,19970404,000000,17.9021,18.002,17.8071,17.9021,227084.75619253,0
+SEE.US,D,19970407,000000,18.002,18.5146,18.002,18.464,151387.81591167,0
+SEE.US,D,19970408,000000,18.5146,18.6679,18.4087,18.4087,255837.26204417,0
+SEE.US,D,19970409,000000,18.464,18.464,17.9021,17.9021,195378.76577019,0
+SEE.US,D,19970410,000000,17.9021,18.0575,17.9021,18.002,77413.236242896,0
+SEE.US,D,19970411,000000,18.002,18.002,17.4509,17.4985,245267.58779505,0
+SEE.US,D,19970414,000000,17.4985,17.5449,17.1374,17.5449,183334.37078571,0
+SEE.US,D,19970415,000000,17.7527,18.1553,17.7527,18.1049,135659.14602637,0
+SEE.US,D,19970416,000000,18.1049,18.1553,17.8516,18.1049,122139.01953156,0
+SEE.US,D,19970417,000000,18.1049,18.7153,18.1049,18.3592,295406.07124667,0
+SEE.US,D,19970418,000000,18.4087,18.7677,18.4087,18.564,175962.78865902,0
+SEE.US,D,19970421,000000,18.564,18.6194,17.9536,18.002,75206.714402422,0
+SEE.US,D,19970422,000000,18.002,18.6679,18.002,18.6679,170065.92726767,0
+SEE.US,D,19970423,000000,18.9191,19.0765,18.3106,18.3592,274514.36262516,0
+SEE.US,D,19970424,000000,18.3592,18.564,18.3592,18.564,145493.98684535,0
+SEE.US,D,19970425,000000,18.5146,18.5146,18.002,18.0575,148931.63264445,0
+SEE.US,D,19970428,000000,18.0575,18.3106,18.0575,18.1553,106903.60784971,0
+SEE.US,D,19970429,000000,18.3106,18.5146,18.3106,18.4087,190215.72703398,0
+SEE.US,D,19970430,000000,18.3592,18.8726,18.3592,18.8162,175721.21343233,0
+SEE.US,D,19970501,000000,18.8726,19.0765,18.7677,18.9191,255338.94996568,0
+SEE.US,D,19970502,000000,18.9715,19.4336,18.9191,19.2229,272060.20090794,0
+SEE.US,D,19970505,000000,19.2229,19.4336,19.123,19.1704,372329.08161113,0
+SEE.US,D,19970506,000000,19.0765,19.3297,18.9191,19.1704,311133.73035698,0
+SEE.US,D,19970507,000000,19.2229,19.2229,19.0279,19.1704,288770.33332514,0
+SEE.US,D,19970508,000000,19.2229,19.3297,19.123,19.123,65369.852033437,0
+SEE.US,D,19970509,000000,19.123,19.1704,18.7153,18.7153,243303.65195628,0
+SEE.US,D,19970512,000000,18.8162,18.8726,18.6194,18.7677,319983.06554403,0
+SEE.US,D,19970513,000000,18.8162,18.8162,18.564,18.564,255101.41783901,0
+SEE.US,D,19970514,000000,18.6679,18.7153,18.5146,18.5146,203002.03087365,0
+SEE.US,D,19970515,000000,18.564,18.9715,18.5146,18.9715,216760.70027014,0
+SEE.US,D,19970516,000000,18.9715,18.9715,18.5146,18.6194,156797.48374962,0
+SEE.US,D,19970519,000000,18.6679,18.6679,18.4087,18.464,71763.003953271,0
+SEE.US,D,19970520,000000,18.5146,18.7153,18.3106,18.6194,134673.64039446,0
+SEE.US,D,19970521,000000,18.6679,18.8726,18.6679,18.8162,140086.34055741,0
+SEE.US,D,19970522,000000,18.9191,19.123,18.564,18.6679,173265.0301651,0
+SEE.US,D,19970523,000000,18.7153,18.8726,18.7153,18.8726,77909.526771377,0
+SEE.US,D,19970527,000000,18.9191,19.123,18.8162,18.8726,177192.90184264,0
+SEE.US,D,19970528,000000,18.9715,19.0279,18.7153,18.9191,83066.500857542,0
+SEE.US,D,19970529,000000,18.8726,18.8726,18.6194,18.7153,54559.613332624,0
+SEE.US,D,19970530,000000,18.6679,18.7153,18.564,18.6679,101990.23054025,0
+SEE.US,D,19970602,000000,18.7153,18.7153,18.564,18.564,49398.596146431,0
+SEE.US,D,19970603,000000,18.6194,18.6194,18.3592,18.6194,264194.34980279,0
+SEE.US,D,19970604,000000,18.7153,18.7677,18.5146,18.6194,183583.02143746,0
+SEE.US,D,19970605,000000,18.8726,19.123,18.7677,19.123,217249.91537356,0
+SEE.US,D,19970606,000000,19.0765,19.4336,19.0765,19.4336,188744.03862365,0
+SEE.US,D,19970609,000000,19.4336,19.8887,19.4336,19.8887,198328.20724087,0
+SEE.US,D,19970610,000000,19.9381,19.9381,19.5801,19.6285,175721.21343233,0
+SEE.US,D,19970611,000000,19.6285,19.8887,19.6285,19.6285,112557.88323937,0
+SEE.US,D,19970612,000000,19.6869,20.0391,19.6869,20.0391,122139.01953156,0
+SEE.US,D,19970613,000000,20.0391,20.1885,19.8887,19.9381,191938.08764606,0
+SEE.US,D,19970616,000000,19.8887,19.8887,19.6285,19.7818,80854.925142032,0
+SEE.US,D,19970617,000000,19.7354,19.8402,19.6285,19.6285,47186.009655914,0
+SEE.US,D,19970618,000000,19.7354,19.8887,19.6285,19.8887,106412.37119627,0
+SEE.US,D,19970619,000000,19.7354,19.8887,19.6285,19.6285,87245.044736846,0
+SEE.US,D,19970620,000000,19.6869,19.6869,19.3742,19.4336,96586.627352359,0
+SEE.US,D,19970623,000000,19.4336,19.5801,19.3742,19.3742,86016.953103233,0
+SEE.US,D,19970624,000000,19.5326,19.6869,19.3742,19.3742,107152.25850145,0
+SEE.US,D,19970625,000000,19.3742,19.6285,19.2229,19.3999,76431.773711013,0
+SEE.US,D,19970626,000000,19.4583,19.483,19.2229,19.2229,76677.392037736,0
+SEE.US,D,19970627,000000,19.2229,19.4336,19.123,19.2793,80115.037836844,0
+SEE.US,D,19970630,000000,19.2793,19.3742,19.0765,19.3297,218972.27598564,0
+SEE.US,D,19970701,000000,19.4336,19.5326,19.123,19.2229,130748.80104193,0
+SEE.US,D,19970702,000000,19.304,19.3297,19.2229,19.304,151632.42346339,0
+SEE.US,D,19970703,000000,19.3514,19.3514,19.2229,19.3297,93143.927678214,0
+SEE.US,D,19970707,000000,19.3297,19.3742,19.2229,19.3297,84789.872244628,0
+SEE.US,D,19970708,000000,19.2229,19.4336,19.2229,19.3297,108129.67793331,0
+SEE.US,D,19970709,000000,19.3297,19.3297,19.0765,19.123,126073.96663415,0
+SEE.US,D,19970710,000000,19.123,19.3999,18.9944,19.3999,202502.70802014,0
+SEE.US,D,19970711,000000,19.3297,19.3297,19.0279,19.2229,270090.20041913,0
+SEE.US,D,19970714,000000,19.123,19.4583,19.123,19.3999,416810.25734807,0
+SEE.US,D,19970715,000000,19.5058,19.8402,19.5058,19.6621,377734.70634904,0
+SEE.US,D,19970716,000000,19.6028,19.6869,19.483,19.6028,186778.08123487,0
+SEE.US,D,19970717,000000,19.6621,19.6869,19.4336,19.483,140821.17398757,0
+SEE.US,D,19970718,000000,19.4583,19.6028,19.3297,19.4336,222411.94333476,0
+SEE.US,D,19970721,000000,19.1704,19.1704,18.7677,18.9715,192673.93185122,0
+SEE.US,D,19970722,000000,19.0279,19.6028,18.9458,19.5801,216515.08194341,0
+SEE.US,D,19970723,000000,19.5326,19.8887,19.483,19.483,91911.792944573,0
+SEE.US,D,19970724,000000,19.5326,19.6285,19.4336,19.4336,144260.84133669,0
+SEE.US,D,19970725,000000,19.4583,19.4583,19.0765,19.123,231997.12272698,0
+SEE.US,D,19970728,000000,19.1704,19.7354,19.123,19.6028,154333.21428233,0
+SEE.US,D,19970729,000000,19.5326,19.5553,18.9944,18.9944,138118.36161862,0
+SEE.US,D,19970730,000000,19.0993,19.4336,19.0993,19.2566,166381.65236683,0
+SEE.US,D,19970731,000000,19.1704,19.5326,19.0526,19.0765,113296.75976955,0
+SEE.US,D,19970801,000000,19.0993,19.123,18.9715,19.123,121161.6000997,0
+SEE.US,D,19970804,000000,19.1704,19.1704,18.8162,18.8479,1753505.6223723,0
+SEE.US,D,19970805,000000,18.8479,18.8726,18.6906,18.6906,1073478.4346533,0
+SEE.US,D,19970806,000000,18.7905,18.9715,18.7677,18.8726,212093.95206241,0
+SEE.US,D,19970807,000000,18.8933,18.9191,18.6906,18.8479,502581.59212458,0
+SEE.US,D,19970808,000000,18.8479,18.9191,18.7153,18.7905,136151.39345483,0
+SEE.US,D,19970811,000000,18.7905,19.123,18.7905,18.9715,560091.6577029,0
+SEE.US,D,19970812,000000,19.0279,19.5801,18.9944,19.304,295895.2863501,0
+SEE.US,D,19970813,000000,19.3514,19.483,19.3297,19.3742,121896.43352986,0
+SEE.US,D,19970814,000000,19.4336,19.6285,18.8726,18.9458,344063.76931291,0
+SEE.US,D,19970815,000000,20.3448,22.0683,20.2983,21.6152,7623498.5924883,0
+SEE.US,D,19970818,000000,21.5894,21.8763,21.3638,21.4914,2160979.3509798,0
+SEE.US,D,19970819,000000,21.4914,21.4914,20.9562,21.3401,1775865.9870791,0
+SEE.US,D,19970820,000000,21.3143,21.6656,21.2075,21.6389,1810766.0265238,0
+SEE.US,D,19970821,000000,21.6656,21.8159,21.5409,21.6983,2043009.7783526,0
+SEE.US,D,19970822,000000,21.6152,21.6389,21.5152,21.5894,1600394.4350735,0
+SEE.US,D,19970825,000000,21.5894,21.5894,21.4914,21.4914,1414356.2411438,0
+SEE.US,D,19970826,000000,21.4914,21.6656,21.4914,21.5409,2306952.4451787,0
+SEE.US,D,19970827,000000,21.6389,21.6389,21.5152,21.5409,2113297.0507955,0
+SEE.US,D,19970828,000000,21.5656,21.5656,21.2075,21.2075,414106.43420411,0
+SEE.US,D,19970829,000000,21.2322,21.2322,21.0868,21.1115,572377.62791406,0
+SEE.US,D,19970902,000000,21.1115,21.2075,21.0868,21.1115,504544.51718836,0
+SEE.US,D,19970903,000000,21.1115,21.4696,21.0295,21.4696,1049890.9890878,0
+SEE.US,D,19970904,000000,21.4696,21.4696,21.2075,21.3638,536007.921609,0
+SEE.US,D,19970905,000000,21.4103,21.4696,21.2896,21.2896,169820.30894094,0
+SEE.US,D,19970908,000000,21.2896,21.5152,21.2896,21.5152,1024085.9031569,0
+SEE.US,D,19970909,000000,21.4103,21.6656,21.4103,21.5894,1410174.6649395,0
+SEE.US,D,19970910,000000,21.5894,21.5894,21.158,21.1818,553701.53810809,0
+SEE.US,D,19970911,000000,21.158,21.1818,21.0631,21.1818,723518.81472401,0
+SEE.US,D,19970912,000000,21.1818,21.3401,21.158,21.3401,367904.9194051,0
+SEE.US,D,19970915,000000,21.3638,21.3638,21.158,21.2322,1249939.5353908,0
+SEE.US,D,19970916,000000,21.2569,21.4103,21.2569,21.4103,569675.82632011,0
+SEE.US,D,19970917,000000,21.3845,21.7437,21.3845,21.7437,581958.76420625,0
+SEE.US,D,19970918,000000,21.7922,21.9732,21.6983,21.8159,412138.4552653,0
+SEE.US,D,19970919,000000,21.8159,21.8159,21.7922,21.7922,376015.37806198,0
+SEE.US,D,19970922,000000,21.899,21.899,21.72,21.72,265909.63498981,0
+SEE.US,D,19970923,000000,21.7685,21.8159,21.7685,21.8159,717862.51778434,0
+SEE.US,D,19970924,000000,21.8159,22.2018,21.8159,21.9732,567212.56762784,0
+SEE.US,D,19970925,000000,21.9732,22.3057,21.8406,22.2523,609979.46895277,0
+SEE.US,D,19970926,000000,22.283,22.5342,22.283,22.4777,280165.60568979,0
+SEE.US,D,19970929,000000,22.4777,22.4777,22.1275,22.1275,459081.87891953,0
+SEE.US,D,19970930,000000,22.1514,22.3521,22.1514,22.3521,290246.06483548,0
+SEE.US,D,19971001,000000,22.3057,22.4777,22.1018,22.4777,421479.02710582,0
+SEE.US,D,19971002,000000,22.5124,22.7351,22.5124,22.5807,659618.62955088,0
+SEE.US,D,19971003,000000,22.7865,22.9388,22.5124,22.5124,451465.68924111,0
+SEE.US,D,19971006,000000,22.5342,22.7351,22.4777,22.6894,570407.62742524,0
+SEE.US,D,19971007,000000,22.7351,22.836,22.6894,22.8122,436224.21290922,0
+SEE.US,D,19971008,000000,22.8122,22.8122,22.3789,22.3789,288275.05357166,0
+SEE.US,D,19971009,000000,22.3789,22.5342,22.3284,22.5124,488818.87962807,0
+SEE.US,D,19971010,000000,22.453,22.656,22.4283,22.656,200541.80450639,0
+SEE.US,D,19971013,000000,22.656,22.656,22.4283,22.453,249940.40065283,0
+SEE.US,D,19971014,000000,22.4777,22.5807,22.0683,22.1514,262716.59674242,0
+SEE.US,D,19971015,000000,22.1275,22.2523,22.0436,22.1275,177440.54171938,0
+SEE.US,D,19971016,000000,22.1275,22.1761,21.7922,21.8406,175474.58433059,0
+SEE.US,D,19971017,000000,21.8406,21.8406,21.3401,21.4914,262716.59674242,0
+SEE.US,D,19971020,000000,21.5409,21.7922,21.4914,21.7685,517821.04690646,0
+SEE.US,D,19971021,000000,21.8159,22.0683,21.72,21.899,665765.15236898,0
+SEE.US,D,19971022,000000,21.9505,22.1275,21.9237,21.9989,302285.40594491,0
+SEE.US,D,19971023,000000,21.9989,21.9989,21.6656,21.7922,319983.06554403,0
+SEE.US,D,19971024,000000,21.8159,21.9505,21.7685,21.7685,447038.49471006,0
+SEE.US,D,19971027,000000,21.6656,21.6656,20.7504,20.9305,505040.80771684,0
+SEE.US,D,19971028,000000,20.5476,21.158,20.2468,21.1115,942250.52625797,0
+SEE.US,D,19971029,000000,21.1115,21.158,20.9562,20.9789,610960.93148465,0
+SEE.US,D,19971030,000000,21.0056,21.1115,20.9562,20.9789,614648.23871051,0
+SEE.US,D,19971031,000000,21.0868,21.4103,20.9562,20.9789,484395.72819705,0
+SEE.US,D,19971103,000000,21.0056,21.5656,21.0056,21.4696,872203.81826674,0
+SEE.US,D,19971104,000000,21.4696,21.4696,21.2322,21.2569,156797.48374962,0
+SEE.US,D,19971105,000000,21.3143,21.6656,21.2322,21.6656,679772.47241722,0
+SEE.US,D,19971106,000000,21.72,22.0683,21.6389,21.8159,261485.47278378,0
+SEE.US,D,19971107,000000,21.8159,21.8159,21.5894,21.7437,118705.41683247,0
+SEE.US,D,19971110,000000,21.7685,21.8406,21.6389,21.8406,170802.78224783,0
+SEE.US,D,19971111,000000,21.9505,22.0683,21.8406,21.8763,384615.05182229,0
+SEE.US,D,19971112,000000,21.8159,21.9237,21.7685,21.899,215777.21618824,0
+SEE.US,D,19971113,000000,21.9237,22.0197,21.899,21.9237,146961.63215563,0
+SEE.US,D,19971114,000000,21.9505,22.0683,21.8159,21.9732,182602.56968059,0
+SEE.US,D,19971117,000000,21.9732,22.1514,21.9732,21.9989,288028.42446993,0
+SEE.US,D,19971118,000000,22.0197,22.7865,21.9732,22.5569,519788.01507025,0
+SEE.US,D,19971119,000000,22.4777,23.0397,22.4777,22.9646,635778.49023369,0
+SEE.US,D,19971120,000000,22.9903,23.5522,22.9903,23.5265,897274.07076755,0
+SEE.US,D,19971121,000000,23.5265,23.9134,23.5008,23.853,749816.14808343,0
+SEE.US,D,19971124,000000,23.8807,23.8807,23.4197,23.4444,410665.75607999,0
+SEE.US,D,19971125,000000,23.4444,23.5008,22.9903,23.3949,367169.07519993,0
+SEE.US,D,19971126,000000,23.4681,23.5008,23.2425,23.2931,190464.37768572,0
+SEE.US,D,19971128,000000,23.3504,23.3504,23.0397,23.1436,167115.47502197,0
+SEE.US,D,19971201,000000,23.1911,23.2931,23.1436,23.1436,489553.71305822,0
+SEE.US,D,19971202,000000,23.1911,23.7294,23.1436,23.7294,409437.66444637,0
+SEE.US,D,19971203,000000,23.7521,24.0538,23.6284,23.7521,639227.25455787,0
+SEE.US,D,19971204,000000,23.8035,24.3912,23.8035,24.3912,148683.99276771,0
+SEE.US,D,19971205,000000,24.3912,24.4634,24.2102,24.314,98798.203067868,0
+SEE.US,D,19971208,000000,24.3645,24.4139,24.2369,24.3912,159255.68856686,0
+SEE.US,D,19971209,000000,24.3912,24.6663,24.2369,24.592,565494.2501158,0
+SEE.US,D,19971210,000000,24.6158,24.6158,24.3398,24.3645,312855.08019404,0
+SEE.US,D,19971211,000000,24.314,24.4139,24.2102,24.3645,698942.83120166,0
+SEE.US,D,19971212,000000,24.4139,24.6158,24.4139,24.5435,288523.70422341,0
+SEE.US,D,19971215,000000,24.5682,24.7226,24.4406,24.5435,155809.95656769,0
+SEE.US,D,19971216,000000,24.4871,24.9976,24.4139,24.4406,2018926.0422587,0
+SEE.US,D,19971217,000000,24.4871,24.5129,24.1043,24.2102,200541.80450639,0
+SEE.US,D,19971218,000000,24.2102,24.5682,24.1043,24.3912,409194.06766966,0
+SEE.US,D,19971219,000000,24.2814,24.3645,23.853,24.314,867043.81185554,0
+SEE.US,D,19971222,000000,24.3398,24.6158,24.2814,24.4139,712952.1727999,0
+SEE.US,D,19971223,000000,24.4406,24.8186,24.4406,24.592,707301.94051028,0
+SEE.US,D,19971224,000000,24.592,24.7692,24.592,24.6435,255338.94996568,0
+SEE.US,D,19971226,000000,24.6435,24.8186,24.5129,24.7692,65620.524235194,0
+SEE.US,D,19971229,000000,24.8186,25.43,24.8186,25.43,422217.903636,0
+SEE.US,D,19971230,000000,25.4043,25.5388,25.1322,25.5062,421235.43032911,0
+SEE.US,D,19971231,000000,25.5626,25.6337,25.1322,25.1322,353404.34115342,0
+SEE.US,D,19980102,000000,25.1322,25.1322,24.872,25.1322,756449.86445495,0
+SEE.US,D,19980105,000000,25.1786,25.5853,25.1322,25.4043,551244.34406586,0
+SEE.US,D,19980106,000000,25.4043,25.4043,24.9739,25.1539,429589.4857627,0
+SEE.US,D,19980107,000000,25.0718,25.0975,24.4634,24.7226,252395.57314503,0
+SEE.US,D,19980108,000000,24.6663,24.6663,23.8262,24.0786,346029.72670169,0
+SEE.US,D,19980109,000000,24.0786,24.0786,23.0397,23.1218,594496.41739418,0
+SEE.US,D,19980112,000000,23.014,23.014,22.7618,22.7865,718110.15766107,0
+SEE.US,D,19980113,000000,22.7865,22.8122,22.453,22.7123,811256.1068893,0
+SEE.US,D,19980114,000000,22.8122,23.2931,22.8122,23.1911,561310.65236145,0
+SEE.US,D,19980115,000000,23.1436,23.4681,23.0397,23.4681,718605.43741455,0
+SEE.US,D,19980116,000000,23.4681,24.3398,23.4681,24.1399,1004670.9368207,0
+SEE.US,D,19980120,000000,24.2369,24.9739,24.2102,24.872,992626.54183624,0
+SEE.US,D,19980121,000000,24.7692,25.0718,24.4406,24.4871,295649.66802338,0
+SEE.US,D,19980122,000000,24.4871,24.5129,24.1043,24.2606,1559844.1633392,0
+SEE.US,D,19980123,000000,24.2814,24.3645,24.1399,24.2606,358319.74001288,0
+SEE.US,D,19980126,000000,24.2814,24.2814,23.8035,23.9134,499877.76898063,0
+SEE.US,D,19980127,000000,23.9134,25.0718,23.9134,24.6158,558610.87231752,0
+SEE.US,D,19980128,000000,24.6158,25.43,24.6158,25.2301,506023.28102373,0
+SEE.US,D,19980129,000000,25.0223,25.4824,25.0223,25.3261,924308.25910713,0
+SEE.US,D,19980130,000000,25.4043,25.7328,25.3796,25.5853,353159.73360169,0
+SEE.US,D,19980202,000000,25.8396,26.1156,25.8158,25.8396,423692.62437135,0
+SEE.US,D,19980203,000000,25.8851,26.0177,25.7328,25.8396,441140.6225437,0
+SEE.US,D,19980204,000000,25.8614,25.994,25.7328,25.9098,461045.81475829,0
+SEE.US,D,19980205,000000,25.8851,26.2432,25.8158,25.9425,383143.36341197,0
+SEE.US,D,19980206,000000,25.9098,25.9098,25.5388,25.607,516835.54127455,0
+SEE.US,D,19980209,000000,25.6337,25.7328,24.9532,24.9976,454167.49083507,0
+SEE.US,D,19980210,000000,25.0975,25.4824,25.0471,25.0718,404277.65803519,0
+SEE.US,D,19980211,000000,25.1786,25.4824,25.0718,25.0718,312119.23598888,0
+SEE.US,D,19980212,000000,25.0975,25.1322,24.592,24.8186,524944.98915642,0
+SEE.US,D,19980213,000000,24.8186,24.8186,24.4139,24.5129,374047.39912318,0
+SEE.US,D,19980217,000000,24.5129,24.9215,24.5129,24.6158,1574589.3491426,0
+SEE.US,D,19980218,000000,24.6158,24.8453,24.5435,24.8186,1787412.069985,0
+SEE.US,D,19980219,000000,24.8186,24.8453,24.5435,24.6435,800690.47574021,0
+SEE.US,D,19980220,000000,24.6939,24.7226,24.4139,24.4871,444582.31144284,0
+SEE.US,D,19980223,000000,24.5129,24.7226,24.4634,24.4871,731875.90248261,0
+SEE.US,D,19980224,000000,24.2606,24.4634,24.1646,24.2814,1156056.7311824,0
+SEE.US,D,19980225,000000,24.6158,25.3261,24.592,24.8186,2421486.3935568,0
+SEE.US,D,19980226,000000,24.872,26.4481,24.872,26.171,2818877.6414686,0
+SEE.US,D,19980227,000000,26.1156,27.4661,26.1156,27.3939,3047929.365825,0
+SEE.US,D,19980302,000000,27.286,27.8727,27.286,27.3939,1270094.3890321,0
+SEE.US,D,19980303,000000,27.3622,27.3622,26.9842,27.2118,1345296.0495595,0
+SEE.US,D,19980304,000000,27.2118,27.2118,26.9288,26.9525,690830.35099477,0
+SEE.US,D,19980305,000000,26.9525,27.1652,26.6518,27.1356,495453.60677459,0
+SEE.US,D,19980306,000000,27.1099,27.5719,27.1099,27.3395,822311.96391685,0
+SEE.US,D,19980309,000000,27.2603,27.8727,27.1652,27.1652,301305.96496305,0
+SEE.US,D,19980310,000000,27.3622,28.4821,27.3622,28.2773,1432788.7341731,0
+SEE.US,D,19980311,000000,28.3268,28.3268,27.7659,27.9766,372080.43095938,0
+SEE.US,D,19980312,000000,28.0003,28.0003,27.6204,27.7402,1983533.7553854,0
+SEE.US,D,19980313,000000,27.847,27.9232,27.6204,27.6946,532564.21115985,0
+SEE.US,D,19980316,000000,27.7975,28.027,27.6698,27.6946,893830.36031839,0
+SEE.US,D,19980317,000000,27.7213,28.1012,27.6946,28.0003,1597447.0151528,0
+SEE.US,D,19980318,000000,28.0003,28.0003,27.5719,27.5976,402557.31897312,0
+SEE.US,D,19980319,000000,27.5976,27.6698,26.8557,27.009,741463.10342485,0
+SEE.US,D,19980320,000000,27.1099,27.3128,27.1099,27.1652,514869.58388576,0
+SEE.US,D,19980323,000000,27.2603,27.3395,27.1652,27.1881,713689.02778007,0
+SEE.US,D,19980324,000000,27.2118,27.2603,26.7567,27.009,1005655.4316777,0
+SEE.US,D,19980325,000000,27.8727,27.8727,27.2355,27.3395,2991893.010207,0
+SEE.US,D,19980326,000000,27.3395,27.3395,27.0337,27.0594,880071.69092191,0
+SEE.US,D,19980327,000000,27.1652,27.2118,26.7567,26.9525,1217497.7007632,0
+SEE.US,D,19980330,000000,26.9525,27.1652,26.6765,26.9288,1579995.9846554,0
+SEE.US,D,19980331,000000,26.9525,26.9525,26.4738,26.6518,6493492.5655636,0
+SEE.US,D,19980401,000000,27.0594,27.0594,26.1393,26.3184,1661346.189551,0
+SEE.US,D,19980402,000000,26.4223,26.6518,25.6337,26.6064,1029981.7537732,0
+SEE.US,D,19980403,000000,26.7003,26.8319,26.5212,26.5212,713195.76957661,0
+SEE.US,D,19980406,000000,26.6291,26.6518,26.0898,26.2194,677073.70314829,0
+SEE.US,D,19980407,000000,26.3184,26.3184,25.8396,26.0898,518554.86956161,0
+SEE.US,D,19980408,000000,25.994,26.1156,25.6823,25.8158,1123376.3536532,0
+SEE.US,D,19980409,000000,25.8396,25.8396,25.5062,25.6337,1379947.4383525,0
+SEE.US,D,19980413,000000,25.7328,25.7653,25.1539,25.3568,1509466.1262108,0
+SEE.US,D,19980414,000000,25.4577,26.0898,25.4577,26.0177,1696484.7718974,0
+SEE.US,D,19980415,000000,26.1156,26.1957,25.8614,25.8614,1557874.1628504,0
+SEE.US,D,19980416,000000,25.8851,25.9098,25.4043,25.5062,727942.97693004,0
+SEE.US,D,19980417,000000,25.4824,25.4824,24.5682,25.1786,1787663.7529618,0
+SEE.US,D,19980420,000000,25.1786,25.79,25.1786,25.4577,2571888.7038366,0
+SEE.US,D,19980421,000000,25.5062,25.6823,25.43,25.5853,1347265.0392733,0
+SEE.US,D,19980422,000000,25.5626,25.5626,24.9532,24.9532,1718851.2012542,0
+SEE.US,D,19980423,000000,24.9739,25.0223,24.5129,24.872,888422.71403047,0
+SEE.US,D,19980424,000000,24.8453,24.8453,23.6957,23.6957,633077.69941475,0
+SEE.US,D,19980427,000000,23.4444,24.1043,23.2931,23.9134,2475057.4689325,0
+SEE.US,D,19980428,000000,24.5129,24.5129,24.2369,24.3398,2014254.2401759,0
+SEE.US,D,19980429,000000,24.3645,25.1786,24.3645,25.0223,2252154.2889442,0
+SEE.US,D,19980430,000000,25.0223,25.6823,25.0223,25.5062,1921358.9631494,0
+SEE.US,D,19980501,000000,25.5388,25.79,25.3796,25.7328,982304.50746386,0
+SEE.US,D,19980504,000000,25.6585,26.0177,25.6585,25.6585,648317.15419663,0
+SEE.US,D,19980505,000000,25.6337,25.79,25.5062,25.5853,390020.6765602,0
+SEE.US,D,19980506,000000,22.3789,22.4777,21.4696,22.2018,14170815.937954,0
+SEE.US,D,19980507,000000,22.2018,22.5342,21.9732,21.9989,4000247.2111536,0
+SEE.US,D,19980508,000000,22.0197,22.0436,21.0631,21.2569,3542151.848641,0
+SEE.US,D,19980511,000000,21.4696,22.3284,21.3638,22.3057,1626450.1932062,0
+SEE.US,D,19980512,000000,22.283,22.3284,21.9505,22.1761,2704350.7685156,0
+SEE.US,D,19980513,000000,22.2018,22.7618,22.2018,22.5124,1758170.3490299,0
+SEE.US,D,19980514,000000,22.4777,22.5342,22.283,22.3521,1062669.2067275,0
+SEE.US,D,19980515,000000,22.3057,22.453,22.1514,22.1514,1738757.4042438,0
+SEE.US,D,19980518,000000,22.1514,22.283,21.899,22.0197,574340.55297783,0
+SEE.US,D,19980519,000000,22.1275,22.2256,21.9989,22.1761,1004670.9368207,0
+SEE.US,D,19980520,000000,22.4777,22.5569,22.1761,22.2256,458833.22826778,0
+SEE.US,D,19980521,000000,22.1761,22.2523,21.899,22.0197,690095.51756462,0
+SEE.US,D,19980522,000000,21.9732,22.1514,21.9732,22.1275,518799.47711332,0
+SEE.US,D,19980526,000000,22.1275,22.1275,21.8159,21.8159,537232.9809176,0
+SEE.US,D,19980527,000000,21.72,21.72,21.2569,21.4696,521505.3218073,0
+SEE.US,D,19980528,000000,21.5656,22.0197,21.5656,21.9505,462766.15382036,0
+SEE.US,D,19980529,000000,21.9732,22.0436,21.72,21.7685,825756.68514099,0
+SEE.US,D,19980601,000000,21.6656,21.9732,21.6656,21.8159,745389.96432738,0
+SEE.US,D,19980602,000000,21.7437,21.8159,21.158,21.2569,2192926.9166288,0
+SEE.US,D,19980603,000000,21.2322,21.5894,21.158,21.5656,1065126.4007698,0
+SEE.US,D,19980604,000000,21.5656,21.5894,21.158,21.2569,1848369.8891125,0
+SEE.US,D,19980605,000000,21.2569,21.2896,20.8839,20.9048,1601623.5374821,0
+SEE.US,D,19980608,000000,20.9562,20.9562,20.6011,20.7732,2872451.7491694,0
+SEE.US,D,19980609,000000,20.8513,20.9048,20.6555,20.6555,2218238.7443564,0
+SEE.US,D,19980610,000000,20.5476,20.7009,20.3952,20.4437,1344803.802131,0
+SEE.US,D,19980611,000000,20.419,20.4744,20.0391,20.1885,1166874.0453082,0
+SEE.US,D,19980612,000000,20.2152,20.3952,19.864,19.9124,576310.55346664,0
+SEE.US,D,19980615,000000,19.6285,19.7107,19.4336,19.4583,815188.02166689,0
+SEE.US,D,19980616,000000,19.5058,19.6028,18.9944,19.0765,1031211.8669568,0
+SEE.US,D,19980617,000000,19.4336,19.483,16.1233,16.4794,11477279.451241,0
+SEE.US,D,19980618,000000,16.2746,16.2746,15.412,15.5603,7337679.7221839,0
+SEE.US,D,19980619,000000,15.6642,15.7957,14.8748,15.2595,4490544.854617,0
+SEE.US,D,19980622,000000,15.2595,15.3061,14.9569,15.0548,2023841.4411181,0
+SEE.US,D,19980623,000000,15.1536,15.772,15.1536,15.4377,2283117.3597364,0
+SEE.US,D,19980624,000000,15.5603,15.6157,15.0815,15.0815,2119688.1811653,0
+SEE.US,D,19980625,000000,15.0815,15.2595,14.9015,15.0548,2860657.0156117,0
+SEE.US,D,19980626,000000,15.0548,15.0815,14.7462,14.8292,2018187.1657285,0
+SEE.US,D,19980629,000000,14.9262,15.4604,14.851,14.8748,2224626.8424013,0
+SEE.US,D,19980630,000000,14.9569,15.0043,14.6709,14.9569,1325144.2282431,0
+SEE.US,D,19980701,000000,14.9569,15.1536,14.5512,14.6244,2741466.4267757,0
+SEE.US,D,19980702,000000,14.5512,14.7462,14.3979,14.5512,1943722.3601813,0
+SEE.US,D,19980706,000000,14.4928,14.4928,14.2415,14.3375,2669942.9764992,0
+SEE.US,D,19980707,000000,14.2415,14.9262,13.8844,14.6709,2784964.1184308,0
+SEE.US,D,19980708,000000,14.9015,15.3061,14.851,15.3061,3419026.3127025,0
+SEE.US,D,19980709,000000,15.3061,15.6642,15.2348,15.3645,3238143.071309,0
+SEE.US,D,19980710,000000,15.4604,16.1797,15.4604,16.1797,2650280.3702862,0
+SEE.US,D,19980713,000000,16.2271,16.4794,16.2271,16.3221,1863115.0749159,0
+SEE.US,D,19980714,000000,16.3221,16.3736,16.1797,16.2993,603835.97845968,0
+SEE.US,D,19980715,000000,16.2746,16.6823,16.2746,16.5844,1066104.8309765,0
+SEE.US,D,19980716,000000,16.4794,16.5844,16.1797,16.5517,817152.96828066,0
+SEE.US,D,19980717,000000,16.5517,16.5844,15.8699,15.8699,1233719.628852,0
+SEE.US,D,19980720,000000,15.8699,16.0224,15.7146,15.8442,781026.85875231,0
+SEE.US,D,19980721,000000,15.8442,15.8699,15.3061,15.3645,1738510.7751421,0
+SEE.US,D,19980722,000000,15.3892,15.412,14.3979,15.412,2728437.5369344,0
+SEE.US,D,19980723,000000,15.4377,15.6157,14.851,14.8748,1376011.4804749,0
+SEE.US,D,19980724,000000,14.9015,15.0043,14.6472,15.0043,1714429.0605982,0
+SEE.US,D,19980727,000000,15.0548,16.2746,15.0548,16.2509,1523226.8171574,0
+SEE.US,D,19980728,000000,16.2064,16.2064,15.5603,15.593,1229785.6925245,0
+SEE.US,D,19980729,000000,15.6642,16.4062,15.6642,16.1797,2772676.1266696,0
+SEE.US,D,19980730,000000,16.1797,16.8385,16.1797,16.6823,1315314.4412993,0
+SEE.US,D,19980731,000000,16.6348,16.6823,16.1797,16.2746,1003441.8344121,0
+SEE.US,D,19980803,000000,16.2271,16.3736,16.0224,16.0224,677317.299925,0
+SEE.US,D,19980804,000000,16.0708,16.6823,15.9413,16.5309,1551485.0540305,0
+SEE.US,D,19980805,000000,16.5309,16.5844,16.1233,16.5844,2172524.4231108,0
+SEE.US,D,19980806,000000,16.4794,16.8633,16.3736,16.4062,1126569.3919006,0
+SEE.US,D,19980807,000000,16.431,17.2224,16.3221,17.1374,1240848.624977,0
+SEE.US,D,19980810,000000,17.1374,17.5449,16.9928,17.2719,468667.05831174,0
+SEE.US,D,19980811,000000,17.2472,17.2472,16.6823,16.7564,1636519.5338268,0
+SEE.US,D,19980812,000000,16.7327,17.0394,16.7327,16.9928,971739.88708978,0
+SEE.US,D,19980813,000000,17.0631,17.2719,16.8208,16.8841,927253.65747779,0
+SEE.US,D,19980814,000000,16.9928,17.2472,16.9928,17.1898,2174494.4235996,0
+SEE.US,D,19980817,000000,17.1374,17.2719,17.0167,17.1631,833621.52547115,0
+SEE.US,D,19980818,000000,17.1631,17.3975,17.1126,17.3639,598427.32139675,0
+SEE.US,D,19980819,000000,17.5242,17.6478,17.4985,17.4985,1508729.2712307,0
+SEE.US,D,19980820,000000,17.4757,17.5925,17.3975,17.5925,745389.96432738,0
+SEE.US,D,19980821,000000,17.4985,17.4985,17.2917,17.4509,694766.30887236,0
+SEE.US,D,19980824,000000,17.4757,17.5925,17.4509,17.5687,661342.00093796,0
+SEE.US,D,19980825,000000,17.5925,18.0575,17.5925,17.8754,1261983.9303753,0
+SEE.US,D,19980826,000000,17.5925,17.6478,17.4252,17.4757,1511181.411398,0
+SEE.US,D,19980827,000000,17.2917,17.2917,16.5844,16.5844,2304992.5524398,0
+SEE.US,D,19980828,000000,16.6823,16.6823,15.8205,15.9175,1838533.0267436,0
+SEE.US,D,19980831,000000,15.9175,15.9175,14.6472,14.6472,1127059.617779,0
+SEE.US,D,19980901,000000,14.6472,14.9569,13.833,13.9655,3265177.2596486,0
+SEE.US,D,19980902,000000,14.0605,15.0043,14.0378,14.851,1294176.103576,0
+SEE.US,D,19980903,000000,14.7462,14.9015,14.4444,14.6472,669695.04559655,0
+SEE.US,D,19980904,000000,14.6244,14.6472,14.0378,14.0605,1567954.6219959,0
+SEE.US,D,19980908,000000,14.1694,15.0548,14.1694,15.0548,1917917.2742503,0
+SEE.US,D,19980909,000000,14.9569,14.9569,14.4928,14.6956,502830.24277633,0
+SEE.US,D,19980910,000000,14.4928,14.4928,13.7034,13.738,2128534.4840273,0
+SEE.US,D,19980911,000000,13.6568,13.833,13.274,13.8082,1444830.0968325,0
+SEE.US,D,19980914,000000,13.833,14.6709,13.7854,14.2148,815926.89819706,0
+SEE.US,D,19980915,000000,14.1446,14.2148,13.9329,14.0605,927253.65747779,0
+SEE.US,D,19980916,000000,14.0605,14.0862,13.9329,14.0605,856478.18070645,0
+SEE.US,D,19980917,000000,13.6786,14.0378,13.0701,13.9872,770950.44270664,0
+SEE.US,D,19980918,000000,13.9872,14.1941,13.6568,13.9872,568690.3206882,0
+SEE.US,D,19980921,000000,13.5025,14.0862,13.4274,13.9329,799704.9701083,0
+SEE.US,D,19980922,000000,14.0378,14.0862,13.6786,13.833,1335463.2302906,0
+SEE.US,D,19980923,000000,13.9329,14.2148,13.9329,14.2148,1249693.9170641,0
+SEE.US,D,19980924,000000,14.2148,14.2415,14.0378,14.0862,597203.27286317,0
+SEE.US,D,19980925,000000,13.9329,13.9329,13.3541,13.3541,1311624.1017483,0
+SEE.US,D,19980928,000000,13.4274,13.9101,13.3778,13.7034,1337429.1876794,0
+SEE.US,D,19980929,000000,13.8082,13.8082,13.4501,13.6311,1109116.3398532,0
+SEE.US,D,19980930,000000,13.5827,13.6084,12.8427,12.9733,1202750.4934098,0
+SEE.US,D,19981001,000000,12.7674,12.9248,12.5646,12.8427,1508729.2712307,0
+SEE.US,D,19981002,000000,12.8971,12.9733,12.7101,12.7101,1267387.5335632,0
+SEE.US,D,19981005,000000,12.7101,12.7101,11.9008,12.0283,844681.42559872,0
+SEE.US,D,19981006,000000,12.256,12.3064,12.0531,12.0848,999510.93040954,0
+SEE.US,D,19981007,000000,12.0531,12.0848,11.9008,11.9205,2165155.8733091,0
+SEE.US,D,19981008,000000,11.7504,11.7504,11.1399,11.3448,963873.0252096,0
+SEE.US,D,19981009,000000,11.598,11.7019,11.2963,11.7019,2501603.4529437,0
+SEE.US,D,19981012,000000,12.2046,12.2046,12.0283,12.1095,1129762.4301479,0
+SEE.US,D,19981013,000000,12.0531,12.817,12.0531,12.7358,1096831.380417,0
+SEE.US,D,19981014,000000,12.615,12.6358,12.1095,12.1095,1131238.1616584,0
+SEE.US,D,19981015,000000,12.0283,12.7932,11.9779,12.7674,762102.1182946,0
+SEE.US,D,19981016,000000,12.817,14.3128,12.7674,14.2148,5050382.8077932,0
+SEE.US,D,19981019,000000,14.2415,14.2921,13.6786,13.7854,768248.6411127,0
+SEE.US,D,19981020,000000,13.833,14.3979,13.833,14.1941,1392971.2743188,0
+SEE.US,D,19981021,000000,14.2415,14.2415,13.738,13.833,1146229.9765635,0
+SEE.US,D,19981022,000000,13.8082,13.8082,13.1176,13.1176,549520.97267877,0
+SEE.US,D,19981023,000000,13.176,13.4778,13.176,13.3541,1443104.7038954,0
+SEE.US,D,19981026,000000,13.1176,13.6311,13.0217,13.6311,534529.15777363,0
+SEE.US,D,19981027,000000,12.9733,13.6311,12.4113,13.6311,3329811.2674769,0
+SEE.US,D,19981028,000000,13.4274,13.9101,13.274,13.8597,2216269.7546426,0
+SEE.US,D,19981029,000000,13.9329,14.0378,13.6084,13.8082,1656671.3551432,0
+SEE.US,D,19981030,000000,13.8597,14.5512,13.833,14.4216,1277219.3420571,0
+SEE.US,D,19981102,000000,14.5175,14.6956,14.1446,14.1694,1511675.6803764,0
+SEE.US,D,19981103,000000,14.1694,14.3375,13.8597,13.9101,1726713.0092593,0
+SEE.US,D,19981104,000000,13.9872,14.6244,13.8597,14.6006,1774147.669567,0
+SEE.US,D,19981105,000000,14.4928,15.2595,14.3712,15.031,1927751.1042943,0
+SEE.US,D,19981106,000000,15.1536,15.968,15.1536,15.7957,1764558.4470748,0
+SEE.US,D,19981109,000000,15.7957,15.7957,15.2111,15.2348,491769.33187376,0
+SEE.US,D,19981110,000000,15.2833,15.5603,15.0548,15.1883,838781.53188234,0
+SEE.US,D,19981111,000000,15.2111,16.0708,15.2111,15.968,1298107.0075786,0
+SEE.US,D,19981112,000000,15.968,16.2746,15.8205,16.2746,1227324.4553821,0
+SEE.US,D,19981113,000000,16.2746,16.6823,16.2746,16.6585,733105.00489123,0
+SEE.US,D,19981116,000000,16.6823,16.7327,16.1797,16.2064,1550750.2206003,0
+SEE.US,D,19981117,000000,16.2509,16.3221,16.1797,16.2509,1066104.8309765,0
+SEE.US,D,19981118,000000,16.4062,17.2719,16.4062,17.0889,1935609.8799743,0
+SEE.US,D,19981119,000000,17.0631,17.1631,16.7327,16.7327,1324655.0131397,0
+SEE.US,D,19981120,000000,16.7327,17.0889,16.7327,16.8385,1397397.4580749,0
+SEE.US,D,19981123,000000,16.8385,17.2719,16.7564,17.2224,785698.66083507,0
+SEE.US,D,19981124,000000,16.8841,17.8754,16.8841,17.7002,1132954.4576204,0
+SEE.US,D,19981125,000000,17.7002,18.4087,17.6271,18.2869,1640702.1208062,0
+SEE.US,D,19981127,000000,18.2869,18.3592,18.2632,18.3106,219214.86198734,0
+SEE.US,D,19981130,000000,18.6194,18.9715,17.9536,17.9536,2014008.6218491,0
+SEE.US,D,19981201,000000,17.8071,18.3592,17.7002,18.3592,1222905.3470512,0
+SEE.US,D,19981202,000000,18.2869,19.0526,18.002,19.0279,1028263.4362612,0
+SEE.US,D,19981203,000000,19.0279,19.304,18.7153,19.123,1223644.2235813,0
+SEE.US,D,19981204,000000,19.1467,19.1981,18.3106,18.6679,822067.35636512,0
+SEE.US,D,19981207,000000,18.7677,19.7354,18.7677,19.5058,2245271.921921,0
+SEE.US,D,19981208,000000,19.483,20.3448,19.483,19.7354,3056035.7813819,0
+SEE.US,D,19981209,000000,19.7611,20.0915,19.483,19.9381,1069548.5414257,0
+SEE.US,D,19981210,000000,19.9896,20.1143,18.8933,18.9715,885719.90166152,0
+SEE.US,D,19981211,000000,19.0765,19.0765,18.5383,18.8162,1883754.0897857,0
+SEE.US,D,19981214,000000,18.9715,19.0279,18.1553,18.464,1120669.4981843,0
+SEE.US,D,19981215,000000,18.464,18.464,17.9021,18.3106,2047925.177212,0
+SEE.US,D,19981216,000000,18.4087,18.6194,18.3345,18.5877,652248.05819919,0
+SEE.US,D,19981217,000000,18.5877,19.4336,18.5383,18.6906,1658147.0866535,0
+SEE.US,D,19981218,000000,18.7677,19.2566,18.7153,19.1704,760873.01588597,0
+SEE.US,D,19981221,000000,19.1704,19.9124,19.0279,19.7107,703614.63328442,0
+SEE.US,D,19981222,000000,19.6028,19.7818,19.3297,19.7354,650285.13313542,0
+SEE.US,D,19981223,000000,19.6869,20.2735,19.6621,20.1143,616122.95944584,0
+SEE.US,D,19981224,000000,19.9618,20.0915,19.8402,20.0915,222169.35733306,0
+SEE.US,D,19981228,000000,20.0915,20.0915,19.4583,19.7354,425409.93110838,0
+SEE.US,D,19981229,000000,19.7354,20.4744,19.7354,20.4744,676578.42339482,0
+SEE.US,D,19981230,000000,20.5219,21.0868,20.4961,20.8839,657162.44628365,0
+SEE.US,D,19981231,000000,20.8513,20.8839,20.5219,20.7732,614402.62038378,0
+SEE.US,D,19990104,000000,20.7732,20.8839,20.0391,20.2735,1901697.3677116,0
+SEE.US,D,19990105,000000,20.2735,20.7999,20.2468,20.6228,1591053.863233,0
+SEE.US,D,19990106,000000,20.6555,21.3401,20.6011,21.2322,1655444.2742846,0
+SEE.US,D,19990107,000000,21.0631,21.437,20.8513,21.437,583434.4957166,0
+SEE.US,D,19990108,000000,21.3638,21.6983,21.2569,21.4914,1020891.8541345,0
+SEE.US,D,19990111,000000,21.5409,21.6983,21.2896,21.5894,1269107.8726252,0
+SEE.US,D,19990112,000000,21.5656,21.7685,21.4696,21.5656,4767020.1207559,0
+SEE.US,D,19990113,000000,20.7999,21.0295,20.4744,20.9048,1917181.4300451,0
+SEE.US,D,19990114,000000,20.7999,21.4696,20.7504,21.0868,1082824.0603689,0
+SEE.US,D,19990115,000000,21.0868,21.2896,20.8513,21.2896,845172.66225216,0
+SEE.US,D,19990119,000000,21.3638,21.3638,20.8513,21.3401,643648.38443888,0
+SEE.US,D,19990120,000000,21.2569,21.3143,20.7999,21.1818,556650.97957877,0
+SEE.US,D,19990121,000000,21.3638,21.3638,21.0868,21.2569,1224377.0354615,0
+SEE.US,D,19990122,000000,21.2075,21.2569,20.9562,21.1818,656429.63440352,0
+SEE.US,D,19990125,000000,21.1313,21.3401,21.1313,21.3401,448513.21544541,0
+SEE.US,D,19990126,000000,21.3401,22.1761,21.2896,22.1761,1364467.4191189,0
+SEE.US,D,19990127,000000,22.1761,22.3284,22.0197,22.3057,1335463.2302906,0
+SEE.US,D,19990128,000000,22.6894,23.0971,21.8159,21.8159,2120670.6544721,0
+SEE.US,D,19990129,000000,22.0197,22.0197,21.2569,21.5894,1941510.7844657,0
+SEE.US,D,19990201,000000,21.6656,22.0683,21.5656,21.899,1478005.7541152,0
+SEE.US,D,19990202,000000,21.8763,21.9732,21.7437,21.8763,1120669.4981843,0
+SEE.US,D,19990203,000000,21.7685,21.9505,21.72,21.8763,1052596.8337818,0
+SEE.US,D,19990204,000000,21.9505,22.1514,21.8763,21.9732,1765297.3236049,0
+SEE.US,D,19990205,000000,22.0197,22.0683,21.6656,22.0197,1006632.8511094,0
+SEE.US,D,19990208,000000,22.0197,22.0683,21.9505,21.9989,632831.07031301,0
+SEE.US,D,19990209,000000,21.9732,22.0683,21.8159,21.8406,1147210.4283204,0
+SEE.US,D,19990210,000000,21.8406,21.8406,21.0056,21.3401,1270828.2116872,0
+SEE.US,D,19990211,000000,21.6152,21.6656,21.3401,21.5409,261978.73098725,0
+SEE.US,D,19990212,000000,21.5656,21.6152,21.2322,21.5152,437946.5735213,0
+SEE.US,D,19990216,000000,21.4696,21.7437,20.9305,20.9305,324403.18465003,0
+SEE.US,D,19990217,000000,20.8256,21.6656,20.7999,20.7999,560826.49113305,0
+SEE.US,D,19990218,000000,20.9048,21.0056,20.7999,20.9305,984268.44330264,0
+SEE.US,D,19990219,000000,21.0631,21.5409,20.6555,20.7504,717375.32423093,0
+SEE.US,D,19990222,000000,20.7504,20.9048,20.3952,20.6011,1517572.5417676,0
+SEE.US,D,19990223,000000,20.7009,21.0056,20.139,20.5476,919143.19882091,0
+SEE.US,D,19990224,000000,20.8513,21.0295,20.7009,20.7504,404524.28713691,0
+SEE.US,D,19990225,000000,20.6555,20.9048,20.3952,20.9048,612188.01234325,0
+SEE.US,D,19990226,000000,20.8513,20.8513,20.2735,20.6555,893098.55921327,0
+SEE.US,D,19990301,000000,20.6555,20.7009,20.2468,20.3448,711722.05961627,0
+SEE.US,D,19990302,000000,20.3448,20.3952,19.9618,20.0697,534775.78687536,0
+SEE.US,D,19990303,000000,20.2983,20.2983,19.2793,19.7611,907348.46526321,0
+SEE.US,D,19990304,000000,19.7818,19.7818,19.0279,19.7354,1310887.2467682,0
+SEE.US,D,19990305,000000,19.8402,20.5476,19.8402,20.4437,1703120.5098189,0
+SEE.US,D,19990308,000000,20.5476,20.6011,19.9618,20.1143,1396411.952443,0
+SEE.US,D,19990309,000000,20.3448,20.4961,20.0391,20.2735,702381.48777577,0
+SEE.US,D,19990310,000000,20.3685,20.3685,20.0697,20.3448,371835.82340767,0
+SEE.US,D,19990311,000000,20.3448,20.4961,19.5326,19.7818,971491.23643803,0
+SEE.US,D,19990312,000000,19.7818,20.7009,19.7818,20.4961,947656.15099587,0
+SEE.US,D,19990315,000000,20.4961,21.7437,20.4961,21.7437,1196607.0029167,0
+SEE.US,D,19990316,000000,21.7437,21.7437,20.9048,21.3401,1608261.2969536,0
+SEE.US,D,19990317,000000,21.2322,21.5894,21.0631,21.437,805361.26704797,0
+SEE.US,D,19990318,000000,21.2322,21.6152,21.1115,21.5656,662816.7216733,0
+SEE.US,D,19990319,000000,20.9562,21.6983,20.9562,21.2896,725485.7828878,0
+SEE.US,D,19990322,000000,21.3638,21.4696,21.0631,21.0631,471365.82758067,0
+SEE.US,D,19990323,000000,21.0868,21.0868,19.6621,19.9896,1617105.5782657,0
+SEE.US,D,19990324,000000,20.0697,20.3448,19.4336,19.8076,745638.61497913,0
+SEE.US,D,19990325,000000,19.9124,20.4437,19.8887,20.3685,600639.90788726,0
+SEE.US,D,19990326,000000,20.2983,20.4437,19.9381,20.2468,678051.12258014,0
+SEE.US,D,19990329,000000,20.2983,21.158,20.2983,20.9789,895550.69938046,0
+SEE.US,D,19990330,000000,21.0631,21.0631,19.7818,20.0697,748585.02412479,0
+SEE.US,D,19990331,000000,20.1667,20.5476,19.8402,20.0134,675352.35331122,0
+SEE.US,D,19990401,000000,20.0391,20.0391,19.5801,19.8887,1974935.0924002,0
+SEE.US,D,19990405,000000,19.9381,20.7732,19.6285,20.7504,910790.15416234,0
+SEE.US,D,19990406,000000,20.7504,21.158,20.6011,20.8256,1003441.8344121,0
+SEE.US,D,19990407,000000,20.9048,21.1313,20.0134,20.1143,771691.34078683,0
+SEE.US,D,19990408,000000,20.0915,20.4744,19.8887,20.4744,853526.71768576,0
+SEE.US,D,19990409,000000,20.3952,20.6555,20.2152,20.3221,557141.20545721,0
+SEE.US,D,19990412,000000,20.2152,20.3448,19.7354,19.9381,615630.71201739,0
+SEE.US,D,19990413,000000,19.6285,21.0056,19.6285,20.6782,1567218.7777908,0
+SEE.US,D,19990414,000000,20.7009,21.437,20.4961,21.158,1456378.2012885,0
+SEE.US,D,19990415,000000,21.7685,22.5807,21.5409,22.5124,1181372.6020099,0
+SEE.US,D,19990416,000000,23.2931,24.4139,23.2178,23.4197,4481694.5086549,0
+SEE.US,D,19990419,000000,23.4197,24.0063,23.4197,23.5008,1370363.2697353,0
+SEE.US,D,19990420,000000,23.5522,23.7521,22.8122,23.6502,999510.93040954,0
+SEE.US,D,19990421,000000,23.5522,23.6284,23.2931,23.4197,352911.08294995,0
+SEE.US,D,19990422,000000,23.3504,23.4444,22.2018,22.3789,1247235.7122468,0
+SEE.US,D,19990423,000000,22.4777,22.6894,22.1761,22.5342,1012533.7556008,0
+SEE.US,D,19990426,000000,22.4777,22.4777,21.6152,21.8159,727697.35860331,0
+SEE.US,D,19990427,000000,22.0197,23.5522,21.8763,22.9646,2015974.5792379,0
+SEE.US,D,19990428,000000,23.0397,24.0063,23.0397,23.7521,2912512.8058003,0
+SEE.US,D,19990429,000000,23.7521,25.1786,23.7521,24.872,3541663.6443126,0
+SEE.US,D,19990430,000000,25.2301,25.2301,24.5435,24.7464,1353899.7664199,0
+SEE.US,D,19990503,000000,24.6939,24.9215,24.5129,24.8186,1564512.9330969,0
+SEE.US,D,19990504,000000,24.8453,25.1539,24.6435,24.6663,1224624.6753382,0
+SEE.US,D,19990505,000000,24.6663,25.0975,24.592,24.8453,2171790.6004556,0
+SEE.US,D,19990506,000000,25.3261,25.7653,24.872,25.607,2638733.2766054,0
+SEE.US,D,19990507,000000,25.6823,26.1393,25.6337,26.0898,2818877.6414686,0
+SEE.US,D,19990510,000000,26.1156,26.7241,26.1156,26.4223,1064882.803993,0
+SEE.US,D,19990511,000000,26.4223,27.3395,26.4223,26.8081,3504797.6474791,0
+SEE.US,D,19990512,000000,26.8081,26.8081,26.2947,26.4481,1433772.218255,0
+SEE.US,D,19990513,000000,26.4738,26.6064,25.8396,25.9425,944702.66642516,0
+SEE.US,D,19990514,000000,25.9098,25.9098,25.43,25.607,1663312.1469397,0
+SEE.US,D,19990517,000000,25.5062,25.5062,25.1322,25.4824,962889.5411277,0
+SEE.US,D,19990518,000000,25.43,25.6823,25.3261,25.43,940774.79474762,0
+SEE.US,D,19990519,000000,25.43,25.8396,25.4043,25.8396,1973948.5759932,0
+SEE.US,D,19990520,000000,25.8396,26.2947,25.8396,25.9098,1151390.9937496,0
+SEE.US,D,19990521,000000,25.9692,26.6064,25.7328,26.547,777093.93319973,0
+SEE.US,D,19990524,000000,26.7814,27.1881,26.6064,26.7814,1299829.3681906,0
+SEE.US,D,19990525,000000,26.7003,27.1356,26.7003,27.0842,1385601.7137421,0
+SEE.US,D,19990526,000000,27.0337,27.1652,26.4481,26.547,1523717.0430357,0
+SEE.US,D,19990527,000000,26.4965,26.4965,25.5626,25.6337,1522241.3115255,0
+SEE.US,D,19990528,000000,25.6337,25.79,25.2301,25.2747,1349227.9643371,0
+SEE.US,D,19990601,000000,25.43,25.4824,25.2301,25.4577,1070534.0470576,0
+SEE.US,D,19990602,000000,25.5388,25.994,25.3024,25.9692,791101.25324797,0
+SEE.US,D,19990603,000000,25.8851,27.2355,25.8396,26.9525,1548291.0050081,0
+SEE.US,D,19990604,000000,27.2603,27.847,27.1652,27.5719,1179651.2521728,0
+SEE.US,D,19990607,000000,27.4661,27.5382,27.2603,27.3622,1735805.9412232,0
+SEE.US,D,19990608,000000,27.2603,27.5719,26.8557,27.009,4645126.7195511,0
+SEE.US,D,19990609,000000,27.009,27.009,26.4965,26.6518,1087490.8085765,0
+SEE.US,D,19990610,000000,25.9425,26.1156,25.5853,25.8158,834357.36967631,0
+SEE.US,D,19990611,000000,26.1393,26.6064,25.8396,25.8851,640945.57206993,0
+SEE.US,D,19990614,000000,25.9425,26.171,25.5388,25.5853,1824278.0668186,0
+SEE.US,D,19990615,000000,25.79,25.8851,25.5853,25.708,950603.57091655,0
+SEE.US,D,19990616,000000,25.8158,26.1393,25.5853,25.8158,777589.2129532,0
+SEE.US,D,19990617,000000,25.7328,26.2432,25.5388,26.0177,985747.207138,0
+SEE.US,D,19990618,000000,26.0434,26.2947,26.0177,26.1957,1843207.8611514,0
+SEE.US,D,19990621,000000,26.3768,26.6064,26.1393,26.4738,1448759.9900602,0
+SEE.US,D,19990622,000000,26.4223,26.6518,26.0434,26.0898,807569.81043846,0
+SEE.US,D,19990623,000000,26.0898,26.4481,25.3024,26.353,986485.07289318,0
+SEE.US,D,19990624,000000,26.3995,26.3995,25.79,25.8158,894815.86595031,0
+SEE.US,D,19990625,000000,25.7328,26.1957,25.6823,25.9098,549029.73602533,0
+SEE.US,D,19990628,000000,26.0671,26.2432,25.5388,25.6585,639961.07721302,0
+SEE.US,D,19990629,000000,25.8614,26.6518,25.7328,26.4965,870977.74818313,0
+SEE.US,D,19990630,000000,26.4481,26.5212,25.5853,26.3995,960921.56218891,0
+SEE.US,D,19990701,000000,26.2947,26.5212,26.1957,26.269,1120912.0841859,0
+SEE.US,D,19990702,000000,26.3768,26.5212,26.269,26.4223,362743.90221891,0
+SEE.US,D,19990706,000000,26.4223,26.4965,25.9425,26.4965,649790.86415696,0
+SEE.US,D,19990707,000000,26.4965,26.7003,26.3768,26.4481,560581.88358134,0
+SEE.US,D,19990708,000000,26.353,26.353,25.8851,25.9098,1449248.1943885,0
+SEE.US,D,19990709,000000,26.0177,26.2194,25.9425,26.0177,634307.81259838,0
+SEE.US,D,19990712,000000,26.0898,26.0898,25.6823,26.0434,842960.07576164,0
+SEE.US,D,19990713,000000,26.0434,26.0898,25.6337,25.8158,1329806.9333509,0
+SEE.US,D,19990714,000000,25.8158,25.8158,25.3796,25.607,375279.53385682,0
+SEE.US,D,19990715,000000,25.6337,25.6337,24.8186,24.8987,1995576.1288199,0
+SEE.US,D,19990716,000000,25.0223,25.5853,25.0223,25.43,1029244.898793,0
+SEE.US,D,19990719,000000,25.5388,25.5388,24.2606,24.6663,1499635.328492,0
+SEE.US,D,19990720,000000,24.592,25.1322,24.4634,24.7692,1609978.6036908,0
+SEE.US,D,19990721,000000,24.872,25.9098,24.872,25.9098,1569919.5686098,0
+SEE.US,D,19990722,000000,25.9098,26.5212,25.8851,26.3995,1435978.7400955,0
+SEE.US,D,19990723,000000,26.2947,26.4965,25.7328,26.3768,901449.58232183,0
+SEE.US,D,19990726,000000,26.2947,26.3995,25.2747,25.6337,638484.33492767,0
+SEE.US,D,19990727,000000,25.6823,26.1957,25.5062,25.6585,1825262.5616756,0
+SEE.US,D,19990728,000000,25.9425,25.9425,25.6337,25.79,810270.60125739,0
+SEE.US,D,19990729,000000,25.6337,26.7567,25.5626,25.9425,1353157.8575646,0
+SEE.US,D,19990730,000000,25.9692,26.1957,25.8158,26.1393,404766.87313861,0
+SEE.US,D,19990802,000000,26.0898,26.8081,26.0671,26.269,750060.75563514,0
+SEE.US,D,19990803,000000,26.3768,26.6518,25.79,25.9098,471864.13965916,0
+SEE.US,D,19990804,000000,25.994,26.0434,25.5388,25.607,306464.96059923,0
+SEE.US,D,19990805,000000,25.6337,25.6337,24.1043,24.314,2690094.7978155,0
+SEE.US,D,19990806,000000,24.314,24.3398,23.6017,23.6957,2247730.1267383,0
+SEE.US,D,19990809,000000,22.7865,23.7521,22.6894,23.4681,2652739.5858786,0
+SEE.US,D,19990810,000000,23.6957,24.0291,22.9903,23.2178,1996068.3762484,0
+SEE.US,D,19990811,000000,23.2178,23.7521,22.836,23.6719,2143523.2666074,0
+SEE.US,D,19990812,000000,23.577,23.9578,23.577,23.8262,422709.14028944,0
+SEE.US,D,19990813,000000,23.9341,24.3645,23.9341,24.1874,774393.14238079,0
+SEE.US,D,19990816,000000,24.2814,24.314,24.0291,24.2369,354632.43278702,0
+SEE.US,D,19990817,000000,24.314,24.4139,24.1399,24.314,401572.82411621,0
+SEE.US,D,19990818,000000,24.314,24.5129,24.2369,24.4139,501840.69404439,0
+SEE.US,D,19990819,000000,24.3645,24.5435,24.2102,24.3645,914724.09048992,0
+SEE.US,D,19990820,000000,24.4634,24.7949,24.4406,24.6939,542397.03042881,0
+SEE.US,D,19990823,000000,24.6435,25.0471,24.6435,24.8186,280904.48221997,0
+SEE.US,D,19990824,000000,24.9215,24.9739,24.6158,24.7226,707301.94051028,0
+SEE.US,D,19990825,000000,24.6663,25.0975,24.6663,24.7464,492013.93942547,0
+SEE.US,D,19990826,000000,24.7692,24.9739,24.314,24.3398,582700.67306146,0
+SEE.US,D,19990827,000000,24.3645,24.872,24.0063,24.0291,956992.67973635,0
+SEE.US,D,19990830,000000,24.1043,24.314,24.0538,24.0538,493486.6386108,0
+SEE.US,D,19990831,000000,24.1646,24.5129,23.7768,23.9134,705332.95079647,0
+SEE.US,D,19990901,000000,23.853,24.3645,23.853,24.2814,523719.92984783,0
+SEE.US,D,19990902,000000,24.3912,24.3912,23.7521,23.9806,713444.42022836,0
+SEE.US,D,19990903,000000,24.1646,24.6158,24.1646,24.1874,586383.93718729,0
+SEE.US,D,19990907,000000,24.0786,24.4634,24.0786,24.4139,1579752.3878788,0
+SEE.US,D,19990908,000000,24.4139,24.4871,24.2606,24.3398,1846896.1791522,0
+SEE.US,D,19990909,000000,24.2606,24.3912,23.8035,24.0786,1200540.9392443,0
+SEE.US,D,19990910,000000,24.0538,24.7226,23.8035,24.5682,581221.90922609,0
+SEE.US,D,19990913,000000,24.592,24.592,24.314,24.4871,457362.55063247,0
+SEE.US,D,19990914,000000,24.4871,24.4871,23.7294,23.7521,935117.48703294,0
+SEE.US,D,19990915,000000,23.7294,23.8035,23.1436,23.1436,1319735.5711803,0
+SEE.US,D,19990916,000000,23.1911,23.5008,22.3284,22.4026,1504547.6950263,0
+SEE.US,D,19990917,000000,22.4283,22.7865,22.3057,22.3057,1280166.7619777,0
+SEE.US,D,19990920,000000,22.3057,22.3284,21.8159,22.3284,774393.14238079,0
+SEE.US,D,19990921,000000,22.2256,22.2256,21.5656,21.8159,817892.85558584,0
+SEE.US,D,19990922,000000,21.7437,22.0683,21.6152,21.6389,564512.7875839,0
+SEE.US,D,19990923,000000,21.72,21.7685,20.8513,21.0868,1073974.7251817,0
+SEE.US,D,19990924,000000,21.0631,21.5152,20.7999,21.0056,808798.91284707,0
+SEE.US,D,19990927,000000,20.9562,21.9732,20.9562,21.2896,755959.63857651,0
+SEE.US,D,19990928,000000,21.3845,21.4696,20.8513,21.0631,1020641.1819328,0
+SEE.US,D,19990929,000000,21.0295,21.2896,20.7999,20.8513,1435739.1864188,0
+SEE.US,D,19990930,000000,20.9562,21.1115,20.8513,20.8839,734088.48897313,0
+SEE.US,D,19991001,000000,20.8513,21.7685,20.6782,21.5409,1922585.033233,0
+SEE.US,D,19991004,000000,21.6389,22.4283,21.6389,22.2523,1179897.8812745,0
+SEE.US,D,19991005,000000,22.2523,22.7351,22.2256,22.3284,822564.65766861,0
+SEE.US,D,19991006,000000,22.4283,22.7123,21.9237,22.6341,656672.22040522,0
+SEE.US,D,19991007,000000,23.1436,23.6502,23.1218,23.5265,1507987.3623755,0
+SEE.US,D,19991008,000000,23.5522,23.5522,23.2178,23.3257,544850.18137101,0
+SEE.US,D,19991011,000000,23.3257,23.3257,22.836,23.0971,503564.06543148,0
+SEE.US,D,19991012,000000,22.9903,23.1218,22.7865,22.7865,1131729.3983118,0
+SEE.US,D,19991013,000000,22.6894,22.7123,22.2256,22.2256,585157.86710369,0
+SEE.US,D,19991014,000000,22.2018,22.7865,21.8763,22.2256,797003.16851435,0
+SEE.US,D,19991015,000000,22.2256,22.5807,21.899,22.2523,628901.17708546,0
+SEE.US,D,19991018,000000,22.1275,22.1275,21.7685,21.9732,656429.63440352,0
+SEE.US,D,19991019,000000,22.283,22.5342,22.0436,22.2256,1022363.5425448,0
+SEE.US,D,19991020,000000,22.2256,22.2256,21.9237,22.0197,952326.94230363,0
+SEE.US,D,19991021,000000,21.9732,22.1761,21.5894,22.0436,641432.76562334,0
+SEE.US,D,19991022,000000,22.1761,22.283,22.0683,22.2018,698449.5729982,0
+SEE.US,D,19991025,000000,22.2018,23.6017,22.2018,23.2673,907590.04048988,0
+SEE.US,D,19991026,000000,22.7865,22.7865,21.2569,21.3638,2608748.63602,0
+SEE.US,D,19991027,000000,21.3638,22.5807,21.1115,22.3789,3293438.5288467,0
+SEE.US,D,19991028,000000,22.5807,22.8834,22.1275,22.3057,973212.5862751,0
+SEE.US,D,19991029,000000,22.5342,22.7618,22.4283,22.5342,850084.0180116,0
+SEE.US,D,19991101,000000,22.7351,22.7618,22.2256,22.3789,369624.24769216,0
+SEE.US,D,19991102,000000,22.0683,22.5807,21.8763,21.9505,534775.78687536,0
+SEE.US,D,19991103,000000,21.8406,22.3284,21.6656,22.2523,378962.79798265,0
+SEE.US,D,19991104,000000,22.2523,22.3284,21.6656,21.7437,761611.89241615,0
+SEE.US,D,19991105,000000,21.9237,22.2256,21.8159,21.8159,773162.01842216,0
+SEE.US,D,19991108,000000,21.7685,21.9237,21.7685,21.8406,381664.59957661,0
+SEE.US,D,19991109,000000,21.9505,22.0197,21.72,21.8159,321455.76472936,0
+SEE.US,D,19991110,000000,21.6152,21.9237,21.5656,21.72,1125831.5261454,0
+SEE.US,D,19991111,000000,21.6656,21.8159,21.5656,21.6152,646354.22913285,0
+SEE.US,D,19991112,000000,21.6389,21.6389,21.4914,21.5656,757190.76253515,0
+SEE.US,D,19991115,000000,21.5656,21.6656,21.4103,21.5152,1792826.791698,0
+SEE.US,D,19991117,000000,21.1818,21.5409,21.1818,21.3401,572625.2677908,0
+SEE.US,D,19991118,000000,21.5656,21.8159,21.2075,21.2569,1029244.898793,0
+SEE.US,D,19991119,000000,20.5476,21.158,20.3448,21.1115,791594.51145143,0
+SEE.US,D,19991122,000000,21.0056,21.158,20.8513,20.9562,512409.35751851,0
+SEE.US,D,19991123,000000,20.7999,20.8513,20.3221,20.3685,690095.51756462,0
+SEE.US,D,19991124,000000,20.0915,20.1143,19.4336,19.6285,1847630.0018074,0
+SEE.US,D,19991126,000000,19.6621,19.7354,19.483,19.7107,315556.88178799,0
+SEE.US,D,19991129,000000,19.6869,19.7107,19.0993,19.0993,822807.24367032,0
+SEE.US,D,19991130,000000,18.8162,19.2793,18.5146,19.123,1730891.5531387,0
+SEE.US,D,19991201,000000,19.0993,19.0993,18.7153,18.9191,1482921.1529747,0
+SEE.US,D,19991202,000000,18.9191,19.0765,18.6679,18.742,2276239.0358131,0
+SEE.US,D,19991203,000000,18.742,19.7354,18.742,19.2793,1552964.8286409,0
+SEE.US,D,19991206,000000,19.2229,19.6285,18.9715,19.0526,754486.93939119,0
+SEE.US,D,19991207,000000,19.123,19.304,18.2157,18.3592,1817646.3719971,0
+SEE.US,D,19991208,000000,18.9715,19.8887,18.7153,19.483,4455398.1860706,0
+SEE.US,D,19991209,000000,19.483,19.483,19.0765,19.123,1563528.43824,0
+SEE.US,D,19991210,000000,19.123,19.123,18.5146,18.5383,1291714.8664338,0
+SEE.US,D,19991213,000000,18.5383,18.6679,18.3106,18.464,1063406.0617076,0
+SEE.US,D,19991214,000000,18.564,18.564,18.2869,18.3106,1028263.4362612,0
+SEE.US,D,19991215,000000,18.2632,19.304,18.1049,19.2793,1577536.7690632,0
+SEE.US,D,19991216,000000,19.304,19.5326,18.9944,19.0765,1646841.5681992,0
+SEE.US,D,19991217,000000,19.0526,19.4336,19.0526,19.2793,1168593.3735953,0
+SEE.US,D,19991220,000000,19.2793,19.3514,18.7153,18.7677,935857.37433813,0
+SEE.US,D,19991221,000000,18.8726,18.8726,18.3592,18.3592,857949.86911677,0
+SEE.US,D,19991222,000000,18.382,19.3742,18.382,19.1467,846644.35066248,0
+SEE.US,D,19991223,000000,19.2229,20.3221,19.1981,20.0915,1569671.928733,0
+SEE.US,D,19991227,000000,20.1143,20.3221,19.9618,20.0697,533056.4585883,0
+SEE.US,D,19991228,000000,20.0391,20.8513,20.0134,20.419,551484.90851755,0
+SEE.US,D,19991229,000000,20.419,21.0631,20.419,20.9048,1012533.7556008,0
+SEE.US,D,19991230,000000,20.9562,21.0631,20.8513,21.0056,623003.30491909,0
+SEE.US,D,19991231,000000,21.0056,21.1313,21.0056,21.0868,239370.72640369,0
+SEE.US,D,20000103,000000,20.9048,21.3143,20.7009,21.2322,1213564.7752106,0
+SEE.US,D,20000104,000000,21.0056,22.4283,21.0056,22.0436,2094616.9178895,0
+SEE.US,D,20000105,000000,22.0683,22.2018,21.6656,22.0436,1270337.9858088,0
+SEE.US,D,20000106,000000,22.1275,22.7351,22.0683,22.6341,1137630.3028032,0
+SEE.US,D,20000107,000000,22.9903,23.5008,22.8834,23.4444,1471371.0269686,0
+SEE.US,D,20000110,000000,23.6957,24.314,23.5344,24.1399,2161958.7919618,0
+SEE.US,D,20000111,000000,24.0538,24.1043,23.7768,23.8262,1155566.505304,0
+SEE.US,D,20000112,000000,23.9134,24.5682,23.7521,24.314,1513147.3687866,0
+SEE.US,D,20000113,000000,24.3398,25.1786,24.2814,24.7226,4786927.3345205,0
+SEE.US,D,20000114,000000,24.8186,24.872,23.9806,24.4871,2480955.3410988,0
+SEE.US,D,20000118,000000,24.4871,24.4871,23.6957,24.0786,962889.5411277,0
+SEE.US,D,20000119,000000,23.8035,23.9134,23.1436,23.4444,1203742.0636918,0
+SEE.US,D,20000120,000000,23.3504,23.3949,22.1761,22.5569,1669450.5835578,0
+SEE.US,D,20000121,000000,22.9903,23.0971,22.3057,22.3521,1128534.3385144,0
+SEE.US,D,20000124,000000,22.3789,22.5807,21.7685,21.9732,1475792.1568497,0
+SEE.US,D,20000125,000000,21.9732,22.283,21.5656,21.6983,576310.55346664,0
+SEE.US,D,20000126,000000,22.3789,23.1911,22.283,22.8122,1743427.1847765,0
+SEE.US,D,20000127,000000,22.7351,23.577,22.7351,23.2931,1125092.6496152,0
+SEE.US,D,20000128,000000,23.2931,23.9134,22.7351,23.3257,1154088.7522436,0
+SEE.US,D,20000131,000000,23.2178,23.2178,22.0683,22.836,1134188.613904,0
+SEE.US,D,20000201,000000,22.7351,22.836,22.283,22.4283,668713.58306465,0
+SEE.US,D,20000202,000000,22.5342,22.7865,21.9732,22.1275,742448.60905676,0
+SEE.US,D,20000203,000000,22.2256,22.4283,21.5656,21.7437,996313.84906211,0
+SEE.US,D,20000204,000000,21.8406,21.9505,21.158,21.3638,1056771.3345611,0
+SEE.US,D,20000207,000000,21.2569,21.2569,20.5476,20.7504,946668.62381395,0
+SEE.US,D,20000208,000000,20.139,21.0631,20.139,20.7999,1779065.0899765,0
+SEE.US,D,20000209,000000,21.2075,21.5656,21.0056,21.0868,1242565.931714,0
+SEE.US,D,20000210,000000,21.1818,21.72,20.7999,21.0868,2337676.973069,0
+SEE.US,D,20000211,000000,21.158,21.158,20.5476,20.6228,963873.0252096,0
+SEE.US,D,20000214,000000,20.4961,20.7009,20.3221,20.3448,493244.0526091,0
+SEE.US,D,20000215,000000,20.6011,20.7999,20.3221,20.6555,750798.62139032,0
+SEE.US,D,20000216,000000,20.5476,20.7009,19.9124,19.9381,1013520.2720078,0
+SEE.US,D,20000217,000000,19.8402,20.4437,19.7354,20.0134,1544362.1225555,0
+SEE.US,D,20000218,000000,19.9124,19.9381,18.9191,19.4336,1123376.3536532,0
+SEE.US,D,20000222,000000,19.6285,20.2152,19.5326,20.1143,650285.13313542,0
+SEE.US,D,20000223,000000,20.1143,20.4437,20.1143,20.3221,667732.12053278,0
+SEE.US,D,20000224,000000,20.3221,20.3221,19.7107,19.7818,1245024.1365313,0
+SEE.US,D,20000225,000000,19.7611,20.1885,19.6285,19.6285,596954.62221142,0
+SEE.US,D,20000228,000000,19.4336,19.483,19.1981,19.2566,745638.61497913,0
+SEE.US,D,20000229,000000,19.2566,20.4744,19.2566,20.2152,1520028.7250349,0
+SEE.US,D,20000301,000000,20.5476,21.0868,20.4437,20.9305,1409929.0466128,0
+SEE.US,D,20000302,000000,20.9305,21.2075,20.7009,20.7504,1375770.9160233,0
+SEE.US,D,20000303,000000,20.7257,21.2075,20.6011,20.7999,1200295.3209176,0
+SEE.US,D,20000306,000000,20.7999,20.7999,20.0134,20.1885,850329.63633833,0
+SEE.US,D,20000307,000000,20.3448,20.3952,19.3999,19.5553,4062916.2723681,0
+SEE.US,D,20000308,000000,19.2793,19.3297,18.002,18.0575,5764072.8463483,0
+SEE.US,D,20000309,000000,18.3106,18.564,18.0575,18.2869,1996316.0161251,0
+SEE.US,D,20000310,000000,18.2632,18.7153,18.1553,18.2157,1252153.1326564,0
+SEE.US,D,20000313,000000,17.8071,18.564,17.6478,18.3592,1577296.2046115,0
+SEE.US,D,20000314,000000,18.382,18.8933,17.8754,18.0575,2261981.0435632,0
+SEE.US,D,20000315,000000,18.1049,18.8933,17.6735,18.4899,2625462.8115373,0
+SEE.US,D,20000316,000000,18.9191,20.3448,18.8162,19.9618,2252890.1331493,0
+SEE.US,D,20000317,000000,19.9896,20.139,19.483,19.5326,1085769.4587394,0
+SEE.US,D,20000320,000000,19.7611,20.3448,19.7354,19.7818,1044484.3535748,0
+SEE.US,D,20000321,000000,19.7818,20.4437,19.6869,20.3952,1641192.3466846,0
+SEE.US,D,20000322,000000,20.3685,20.419,19.8402,19.8887,3213570.1201117,0
+SEE.US,D,20000323,000000,19.8402,21.4103,19.8402,20.9789,3725488.2409767,0
+SEE.US,D,20000324,000000,20.9789,21.3638,20.7504,21.158,1005655.4316777,0
+SEE.US,D,20000327,000000,21.158,21.2322,20.0915,20.2735,1101746.7792765,0
+SEE.US,D,20000328,000000,20.3685,20.7999,20.139,20.3221,839761.98363922,0
+SEE.US,D,20000329,000000,20.3221,20.6228,19.6028,20.1885,1533550.8730798,0
+SEE.US,D,20000330,000000,20.7504,21.8159,20.7257,21.437,1780294.1923852,0
+SEE.US,D,20000331,000000,21.3401,22.4026,21.2569,22.1018,1495703.4137143,0
+SEE.US,D,20000403,000000,22.2018,22.6894,22.0197,22.4777,882769.44941582,0
+SEE.US,D,20000404,000000,22.5807,22.7123,21.6656,22.283,1888917.1285219,0
+SEE.US,D,20000405,000000,22.5807,22.5807,21.72,21.8406,639718.49121132,0
+SEE.US,D,20000406,000000,21.9237,22.1514,21.72,21.7922,448026.02189199,0
+SEE.US,D,20000407,000000,22.4283,22.9646,21.9237,22.8607,1065619.6589732,0
+SEE.US,D,20000410,000000,23.3712,24.0063,23.2425,23.8807,2215778.5179892,0
+SEE.US,D,20000411,000000,23.7768,23.9134,23.4681,23.853,1528878.060222,0
+SEE.US,D,20000412,000000,24.0063,24.2102,23.5008,23.5265,1333742.8912285,0
+SEE.US,D,20000413,000000,23.577,23.577,22.9646,23.1664,768983.47454285,0
+SEE.US,D,20000414,000000,22.8607,22.9388,22.0683,22.3057,810030.0368057,0
+SEE.US,D,20000417,000000,22.2018,22.2018,21.5152,21.72,1055542.2321525,0
+SEE.US,D,20000418,000000,21.72,22.7865,21.2569,21.9505,1415582.3112275,0
+SEE.US,D,20000419,000000,21.899,22.1275,21.72,21.9505,454905.35659024,0
+SEE.US,D,20000420,000000,21.6983,22.283,21.5656,22.2523,856968.40658488,0
+SEE.US,D,20000424,000000,22.1514,22.3789,22.0436,22.283,1245516.3839597,0
+SEE.US,D,20000425,000000,22.1761,23.5008,22.1761,23.3504,907837.68036663,0
+SEE.US,D,20000426,000000,23.3504,23.5008,22.7351,23.2178,938309.51450533,0
+SEE.US,D,20000427,000000,22.656,23.1218,21.5894,22.9646,2604572.1136907,0
+SEE.US,D,20000428,000000,23.1911,23.1911,22.3521,22.6341,928732.42131316,0
+SEE.US,D,20000501,000000,22.6341,22.8834,22.5124,22.8607,809042.50962379,0
+SEE.US,D,20000502,000000,22.5807,22.7865,21.7922,22.1018,940774.79474762,0
+SEE.US,D,20000503,000000,22.0197,22.2018,21.7685,21.9505,1492256.6709402,0
+SEE.US,D,20000504,000000,21.8763,22.0683,21.7922,21.8406,1130744.9034549,0
+SEE.US,D,20000505,000000,21.7922,22.0197,21.437,21.899,1313348.4839105,0
+SEE.US,D,20000508,000000,21.7922,22.3521,21.7685,22.1018,1014008.4763362,0
+SEE.US,D,20000509,000000,22.0436,22.5807,21.7437,21.7437,2004672.0931087,0
+SEE.US,D,20000510,000000,21.5656,21.8406,20.7999,21.4103,2173263.299641,0
+SEE.US,D,20000511,000000,21.4103,22.4283,21.4103,22.0683,1020395.5636059,0
+SEE.US,D,20000512,000000,21.9732,22.1761,21.5656,21.72,780780.22965058,0
+SEE.US,D,20000515,000000,21.72,22.6341,21.6656,22.3789,1377241.5936586,0
+SEE.US,D,20000516,000000,22.4777,22.6341,22.3521,22.5807,1056771.3345611,0
+SEE.US,D,20000517,000000,22.3284,22.7618,22.3284,22.5342,730647.810849,0
+SEE.US,D,20000518,000000,22.4777,22.9388,22.4283,22.7351,648811.42317508,0
+SEE.US,D,20000519,000000,22.7351,22.7865,22.5124,22.5124,646354.22913285,0
+SEE.US,D,20000522,000000,22.6064,23.0644,22.5124,22.5342,899729.24325977,0
+SEE.US,D,20000523,000000,22.9388,23.6957,22.7865,22.9903,2679282.5375647,0
+SEE.US,D,20000524,000000,23.014,23.6017,22.9388,23.5522,1431799.1854412,0
+SEE.US,D,20000525,000000,23.5522,23.8035,23.0644,23.4681,3308921.5804054,0
+SEE.US,D,20000526,000000,23.4681,23.6719,22.8607,22.9646,1947163.0383053,0
+SEE.US,D,20000530,000000,23.0397,23.2931,22.7351,23.0971,709756.10222749,0
+SEE.US,D,20000531,000000,22.9903,23.2931,22.7865,22.7865,1177191.0258056,0
+SEE.US,D,20000601,000000,22.7865,22.9388,22.5124,22.8607,2661342.291964,0
+SEE.US,D,20000602,000000,23.3949,23.5265,23.0397,23.2425,1851318.3198082,0
+SEE.US,D,20000605,000000,23.1436,23.4197,23.1436,23.2425,1400342.8564456,0
+SEE.US,D,20000606,000000,23.1436,23.1664,22.5569,22.7865,1279431.9285476,0
+SEE.US,D,20000607,000000,22.7865,22.7865,22.5342,22.5342,5443848.2055775,0
+SEE.US,D,20000608,000000,22.5807,22.9903,22.5807,22.8122,5878844.326853,0
+SEE.US,D,20000609,000000,22.836,22.8834,22.5342,22.6894,757190.76253515,0
+SEE.US,D,20000612,000000,22.6341,22.836,22.4777,22.5124,1386335.5363973,0
+SEE.US,D,20000613,000000,22.4026,22.5807,21.7685,21.8406,892111.03203134,0
+SEE.US,D,20000614,000000,21.9505,22.5342,21.9505,22.3057,1081595.9687352,0
+SEE.US,D,20000615,000000,22.3057,22.3789,21.7685,21.9732,1493736.4455505,0
+SEE.US,D,20000616,000000,21.7685,22.2256,21.7685,21.909,1599657.5800934,0
+SEE.US,D,20000619,000000,21.9237,21.9237,21.4103,21.6152,752520.9820024,0
+SEE.US,D,20000620,000000,21.5152,21.6152,21.1115,21.2075,778569.66471008,0
+SEE.US,D,20000621,000000,21.158,21.3143,20.7999,21.2896,1743427.1847765,0
+SEE.US,D,20000622,000000,21.158,21.2569,20.9305,20.9789,631607.02177943,0
+SEE.US,D,20000623,000000,20.9789,21.158,20.6555,20.9305,655194.46734485,0
+SEE.US,D,20000626,000000,20.9305,20.9562,20.6011,20.8256,880561.91680035,0
+SEE.US,D,20000627,000000,20.9305,21.4696,20.6555,21.2322,1297865.4323519,0
+SEE.US,D,20000628,000000,21.1818,21.7437,20.6011,21.5805,1225365.5734185,0
+SEE.US,D,20000629,000000,21.5656,21.7685,21.158,21.5894,521505.3218073,0
+SEE.US,D,20000630,000000,21.5656,21.5894,21.3054,21.3143,935117.48703294,0
+SEE.US,D,20000703,000000,21.4103,21.9505,21.4103,21.8763,425658.58176013,0
+SEE.US,D,20000705,000000,21.8406,22.283,21.8159,22.0197,840500.8601694,0
+SEE.US,D,20000706,000000,19.8402,20.2983,17.9021,20.2983,15109625.786089,0
+SEE.US,D,20000707,000000,20.1885,20.1885,19.5058,19.864,4419268.0334422,0
+SEE.US,D,20000710,000000,19.6621,19.8402,19.3514,19.7354,2849103.8572806,0
+SEE.US,D,20000711,000000,19.6621,19.9896,19.3742,19.9381,3204719.7741496,0
+SEE.US,D,20000712,000000,20.1885,20.1885,19.5058,19.7354,2304992.5524398,0
+SEE.US,D,20000713,000000,19.7354,19.8887,19.6621,19.864,2688132.8835268,0
+SEE.US,D,20000714,000000,19.9896,20.2735,19.8402,20.0915,1933892.5732373,0
+SEE.US,D,20000717,000000,20.0915,20.2152,19.8402,20.1578,1662077.9906562,0
+SEE.US,D,20000718,000000,20.0915,20.2983,20.0391,20.2468,4511676.1169153,0
+SEE.US,D,20000719,000000,20.2468,20.6555,20.1143,20.6228,992873.17093798,0
+SEE.US,D,20000720,000000,20.6555,20.7009,20.2983,20.3952,1106171.9522576,0
+SEE.US,D,20000721,000000,20.419,20.7504,20.2983,20.6555,1628411.09672,0
+SEE.US,D,20000724,000000,20.6555,20.6555,20.139,20.3448,1165643.9321245,0
+SEE.US,D,20000725,000000,20.3448,20.6228,20.2735,20.419,727205.11117486,0
+SEE.US,D,20000726,000000,20.3952,20.419,19.6869,19.8076,3876879.0892134,0
+SEE.US,D,20000727,000000,19.7354,21.0631,19.7107,20.7504,2016957.0525449,0
+SEE.US,D,20000728,000000,20.7999,21.1115,20.6011,20.6228,690342.14666634,0
+SEE.US,D,20000731,000000,20.6228,21.0056,20.139,20.4961,946668.62381395,0
+SEE.US,D,20000801,000000,20.3952,20.9305,20.3952,20.8513,633575.00071824,0
+SEE.US,D,20000802,000000,20.7504,21.0295,20.3952,20.9305,465226.38018761,0
+SEE.US,D,20000803,000000,21.0631,21.5409,20.9305,21.2896,880804.50280205,0
+SEE.US,D,20000804,000000,21.1818,21.1818,20.7504,20.8513,481690.89427808,0
+SEE.US,D,20000807,000000,20.8513,21.4914,20.8513,21.2322,463258.40124881,0
+SEE.US,D,20000808,000000,21.3401,21.5152,21.1313,21.2075,506266.87780043,0
+SEE.US,D,20000809,000000,21.2075,21.3143,21.0295,21.2075,490050.00358671,0
+SEE.US,D,20000810,000000,21.2322,21.4103,20.8256,20.9305,313099.68774576,0
+SEE.US,D,20000811,000000,20.9562,21.6152,20.9305,21.3638,577780.22032695,0
+SEE.US,D,20000814,000000,21.3845,21.6656,21.3845,21.4696,321208.12485262,0
+SEE.US,D,20000815,000000,21.4696,21.6152,21.4103,21.5656,716393.86169904,0
+SEE.US,D,20000816,000000,21.6656,22.0436,21.6152,21.7922,815926.89819706,0
+SEE.US,D,20000817,000000,21.8159,22.1761,21.8159,21.899,1257066.5099657,0
+SEE.US,D,20000818,000000,21.8159,21.9237,21.1313,21.4914,593020.68588384,0
+SEE.US,D,20000821,000000,21.4103,21.6152,20.4437,21.0056,7110600.0198664,0
+SEE.US,D,20000822,000000,21.0631,21.9237,20.9789,21.6656,1247235.7122468,0
+SEE.US,D,20000823,000000,21.5656,21.6656,20.9562,21.0631,607031.03825709,0
+SEE.US,D,20000824,000000,21.0631,21.2569,20.8839,21.158,2958716.3421493,0
+SEE.US,D,20000825,000000,21.4696,21.4696,21.0631,21.2075,1137630.3028032,0
+SEE.US,D,20000828,000000,21.158,21.3143,20.9789,21.0295,810520.26268414,0
+SEE.US,D,20000829,000000,20.9305,21.2075,20.8256,20.9305,455399.6255687,0
+SEE.US,D,20000830,000000,20.8256,20.9305,20.4437,20.5219,734088.48897313,0
+SEE.US,D,20000831,000000,20.4961,20.9789,20.419,20.8839,603097.10192949,0
+SEE.US,D,20000901,000000,20.8513,20.8513,20.3448,20.5219,719588.92149645,0
+SEE.US,D,20000905,000000,20.5476,20.5476,20.2735,20.2983,907348.46526321,0
+SEE.US,D,20000906,000000,20.2983,20.8839,20.2983,20.7504,3953554.4597011,0
+SEE.US,D,20000907,000000,20.6011,20.6011,19.5801,20.0915,4489064.0692316,0
+SEE.US,D,20000908,000000,20.0915,20.0915,19.8076,19.8076,2108631.3133627,0
+SEE.US,D,20000911,000000,19.8402,20.3448,19.6869,19.8402,1393957.7907257,0
+SEE.US,D,20000912,000000,19.7818,19.7818,19.123,19.3297,2066603.288568,0
+SEE.US,D,20000913,000000,19.0279,19.5326,18.9715,19.3297,1703120.5098189,0
+SEE.US,D,20000914,000000,19.3297,19.483,19.123,19.2229,1617351.1965924,0
+SEE.US,D,20000915,000000,19.0279,19.2229,18.8479,18.8479,1580981.4902873,0
+SEE.US,D,20000918,000000,18.4087,18.742,18.4087,18.564,2171296.3314772,0
+SEE.US,D,20000919,000000,18.5146,18.6906,18.3106,18.3345,1405016.6800783,0
+SEE.US,D,20000920,000000,18.3592,18.3592,17.8516,17.9536,4070536.5051465,0
+SEE.US,D,20000921,000000,17.8309,18.2157,17.8309,18.0822,1882283.4121503,0
+SEE.US,D,20000922,000000,18.0575,18.3106,17.9536,18.1049,1609978.6036908,0
+SEE.US,D,20000925,000000,18.3106,18.6906,18.2632,18.5383,1303267.0139898,0
+SEE.US,D,20000926,000000,18.464,18.9944,18.2157,18.4087,1725483.9068508,0
+SEE.US,D,20000927,000000,18.3106,18.8162,18.1049,18.1801,1314820.1723208,0
+SEE.US,D,20000928,000000,18.2632,18.564,18.1553,18.5383,1454172.6902231,0
+SEE.US,D,20000929,000000,18.5146,18.6906,18.2157,18.4087,1414844.4454722,0
+SEE.US,D,20001002,000000,18.5146,18.6194,17.8071,18.2157,1565001.1374253,0
+SEE.US,D,20001003,000000,18.2157,19.2566,18.002,18.8479,2287788.1510442,0
+SEE.US,D,20001004,000000,18.7153,19.1467,18.7153,19.0993,1903417.7067736,0
+SEE.US,D,20001005,000000,19.0279,19.2229,18.8162,18.9191,3058987.2444026,0
+SEE.US,D,20001006,000000,18.9458,19.6621,18.9458,19.1467,1040307.8312456,0
+SEE.US,D,20001009,000000,19.2229,19.483,18.7153,18.8479,1460068.5408394,0
+SEE.US,D,20001010,000000,18.9458,19.3297,18.8933,19.2566,1770951.5989946,0
+SEE.US,D,20001011,000000,19.1467,19.304,18.464,18.564,1575083.618121,0
+SEE.US,D,20001012,000000,18.6194,18.6194,17.9793,18.2385,1267878.7702166,0
+SEE.US,D,20001013,000000,18.2157,18.2869,17.9793,18.1801,977884.38835786,0
+SEE.US,D,20001016,000000,18.1801,18.5383,17.6735,18.3592,1273038.7766277,0
+SEE.US,D,20001017,000000,18.4087,18.564,17.6271,17.6478,920130.72600283,0
+SEE.US,D,20001018,000000,17.6735,17.9288,16.9345,17.9021,1512662.1967832,0
+SEE.US,D,20001019,000000,17.8309,18.464,17.8309,18.3106,592282.82012866,0
+SEE.US,D,20001020,000000,18.2157,18.2632,17.7251,18.1801,966578.86990357,0
+SEE.US,D,20001023,000000,18.1049,18.1049,17.2472,17.3975,1390763.7417034,0
+SEE.US,D,20001024,000000,17.4985,17.8754,16.9345,17.8754,2666749.9382518,0
+SEE.US,D,20001025,000000,17.7784,18.3592,17.2472,17.6735,1604081.7422994,0
+SEE.US,D,20001026,000000,17.4985,19.123,17.0394,18.9458,2893346.4901159,0
+SEE.US,D,20001027,000000,19.123,19.3514,18.6679,19.3297,1544858.4130841,0
+SEE.US,D,20001030,000000,19.3297,20.2983,19.3297,20.2468,1295404.1952096,0
+SEE.US,D,20001031,000000,20.2152,20.2152,19.4583,19.5801,1103470.1506635,0
+SEE.US,D,20001101,000000,19.5801,19.7354,19.0765,19.4336,1415092.0853489,0
+SEE.US,D,20001102,000000,19.4336,19.7818,19.3514,19.6285,917422.85975885,0
+SEE.US,D,20001103,000000,19.5553,20.0915,19.1704,19.4336,1017198.4822586,0
+SEE.US,D,20001106,000000,19.5553,20.2735,19.5553,20.2152,1244291.3246512,0
+SEE.US,D,20001107,000000,20.2152,21.3638,20.2152,21.158,2688377.4910785,0
+SEE.US,D,20001108,000000,20.7999,20.8839,20.3952,20.7732,1983045.551057,0
+SEE.US,D,20001109,000000,20.8256,20.8256,20.0915,20.4744,1676825.1980095,0
+SEE.US,D,20001110,000000,20.3685,20.7999,19.9381,20.2983,1544858.4130841,0
+SEE.US,D,20001113,000000,20.1885,20.8513,20.0915,20.6555,1150156.837466,0
+SEE.US,D,20001114,000000,20.6555,20.7999,20.5219,20.6228,509215.30849611,0
+SEE.US,D,20001115,000000,20.7257,20.9048,20.6011,20.7257,2532809.1097375,0
+SEE.US,D,20001116,000000,19.7354,20.3448,19.7354,19.9896,3544850.6179099,0
+SEE.US,D,20001117,000000,19.9896,19.9896,18.3592,18.8479,4036621.9713337,0
+SEE.US,D,20001120,000000,18.8162,18.8162,17.1374,17.1898,6384125.6990216,0
+SEE.US,D,20001121,000000,17.5449,17.8516,16.0708,16.2746,8837065.389249,0
+SEE.US,D,20001122,000000,16.2509,16.2746,15.2833,15.3319,9961671.8560858,0
+SEE.US,D,20001124,000000,15.3645,15.6395,14.3979,15.3061,2575822.6401641,0
+SEE.US,D,20001127,000000,15.5603,15.6157,14.5759,14.6472,5483905.2191085,0
+SEE.US,D,20001128,000000,14.3375,14.3712,12.817,13.1176,7376755.2731829,0
+SEE.US,D,20001129,000000,13.1176,13.6786,12.817,13.4778,9174986.6788439,0
+SEE.US,D,20001130,000000,13.5025,13.9101,12.8644,12.9406,7237162.190829,0
+SEE.US,D,20001201,000000,13.0939,13.7854,13.0939,13.557,5160482.4862153,0
+SEE.US,D,20001204,000000,13.557,14.014,13.0217,13.1987,3293938.8624753,0
+SEE.US,D,20001205,000000,13.1987,13.6568,13.1987,13.5253,2830183.159923,0
+SEE.US,D,20001206,000000,13.5253,14.014,13.2254,13.2987,4388058.3335483,0
+SEE.US,D,20001207,000000,13.0939,13.274,12.8427,12.9406,8432050.8762336,0
+SEE.US,D,20001208,000000,13.0444,13.2512,12.9406,12.9733,3327355.0842095,0
+SEE.US,D,20001211,000000,13.1176,13.176,12.7101,12.7101,3248221.5089046,0
+SEE.US,D,20001212,000000,12.615,12.6962,12.1263,12.2046,4820602.3146567,0
+SEE.US,D,20001213,000000,12.4113,12.5171,12.0848,12.2293,2611698.0774908,0
+SEE.US,D,20001214,000000,12.2046,12.2046,11.8019,11.884,2394449.1728922,0
+SEE.US,D,20001215,000000,11.9779,12.0531,11.4417,11.4763,3460561.0792938,0
+SEE.US,D,20001218,000000,11.5475,11.8019,11.4763,11.5733,2047438.9944337,0
+SEE.US,D,20001219,000000,11.598,11.598,10.7354,10.8897,3951099.287209,0
+SEE.US,D,20001220,000000,10.8897,11.3448,10.7354,11.0835,3471868.6192981,0
+SEE.US,D,20001221,000000,11.1399,11.4417,10.9866,11.0835,3626689.0271338,0
+SEE.US,D,20001222,000000,10.9866,11.0678,10.7354,10.9362,3009833.2558079,0
+SEE.US,D,20001226,000000,11.3922,11.7198,11.1399,11.5475,1918409.5216788,0
+SEE.US,D,20001227,000000,11.5475,11.9522,11.5475,11.8236,2895552.0011813,0
+SEE.US,D,20001228,000000,11.7198,12.2046,11.7198,12.1095,2237407.0815908,0
+SEE.US,D,20001229,000000,12.2046,12.7932,12.2046,12.4113,2928237.4325856,0
+SEE.US,D,20010102,000000,12.4567,12.817,12.1817,12.6635,2800197.5085627,0
+SEE.US,D,20010103,000000,13.0701,13.833,12.7358,13.1987,3660121.4212684,0
+SEE.US,D,20010104,000000,13.274,14.0378,13.274,13.738,3145001.1651808,0
+SEE.US,D,20010105,000000,13.833,13.9329,12.615,13.4501,3413370.0157629,0
+SEE.US,D,20010108,000000,13.4501,13.5253,13.0217,13.3541,1081836.5331869,0
+SEE.US,D,20010109,000000,13.5253,13.5827,12.7932,13.1176,2958716.3421493,0
+SEE.US,D,20010110,000000,13.0701,13.6084,13.0701,13.5827,2475549.7163609,0
+SEE.US,D,20010111,000000,13.3778,13.557,13.274,13.5025,1745394.1529404,0
+SEE.US,D,20010112,000000,13.5827,13.5827,13.2254,13.4274,1288521.8281864,0
+SEE.US,D,20010116,000000,13.3313,13.8844,13.2512,13.8597,1318256.8073449,0
+SEE.US,D,20010117,000000,14.1446,14.1446,13.7034,13.9101,1525685.0219746,0
+SEE.US,D,20010118,000000,13.8082,14.0378,13.6786,13.738,2397884.7971413,0
+SEE.US,D,20010119,000000,13.5827,13.6568,12.817,13.1176,2089459.9438033,0
+SEE.US,D,20010122,000000,13.2254,13.4036,12.9733,13.0701,1194889.6961796,0
+SEE.US,D,20010123,000000,13.1493,13.1493,12.9248,13.0217,1631603.1241923,0
+SEE.US,D,20010124,000000,13.0217,13.0444,12.7101,12.997,1654954.0484061,0
+SEE.US,D,20010125,000000,13.2254,13.3313,13.0444,13.176,2734085.747674,0
+SEE.US,D,20010126,000000,13.176,13.176,12.3064,12.5339,7727214.2159657,0
+SEE.US,D,20010129,000000,12.615,12.997,12.4113,12.7763,1781025.9934902,0
+SEE.US,D,20010130,000000,11.8019,13.0781,11.7198,13.0365,8962158.9041262,0
+SEE.US,D,20010131,000000,12.8714,13.6154,12.8327,12.9475,3428611.4920947,0
+SEE.US,D,20010201,000000,13.0365,13.1345,12.7763,12.8971,3079872.888374,0
+SEE.US,D,20010202,000000,12.997,13.0613,12.8584,12.9158,1776850.481936,0
+SEE.US,D,20010205,000000,12.7763,12.817,12.6714,12.7101,1835093.3593944,0
+SEE.US,D,20010206,000000,12.817,12.997,12.6537,12.9406,2372335.4372871,0
+SEE.US,D,20010207,000000,12.8971,13.1493,12.7426,12.8247,2351685.3038923,0
+SEE.US,D,20010208,000000,12.817,12.8327,12.6804,12.7269,1159499.4308565,0
+SEE.US,D,20010209,000000,12.629,12.7101,12.5339,12.5913,921355.78531142,0
+SEE.US,D,20010212,000000,12.6537,12.7596,12.4113,12.6714,1725243.3423991,0
+SEE.US,D,20010213,000000,12.7101,13.1661,12.7101,12.9811,2016957.0525449,0
+SEE.US,D,20010214,000000,13.1414,13.1414,12.9653,13.0137,956257.8463062,0
+SEE.US,D,20010215,000000,14.6472,15.221,14.4295,15.0637,8421980.524838,0
+SEE.US,D,20010216,000000,14.8124,14.8678,14.6096,14.7966,3546570.9569719,0
+SEE.US,D,20010220,000000,14.8124,15.221,14.8124,14.851,2043256.4074543,0
+SEE.US,D,20010221,000000,14.8678,15.1279,14.6323,14.6323,2257557.8921322,0
+SEE.US,D,20010222,000000,14.6096,15.0133,14.5681,14.8925,1815927.0437101,0
+SEE.US,D,20010223,000000,14.8925,15.0548,14.5512,14.9569,1498894.4304117,0
+SEE.US,D,20010226,000000,15.0548,15.3892,15.0409,15.2744,1555174.3828064,0
+SEE.US,D,20010227,000000,15.3139,15.968,15.3139,15.5039,1870241.038716,0
+SEE.US,D,20010228,000000,15.6247,16.0708,15.586,15.9253,2409682.5630239,0
+SEE.US,D,20010301,000000,15.8878,15.8948,15.3645,15.593,1863603.2792444,0
+SEE.US,D,20010302,000000,15.593,16.1143,15.4604,15.8699,1401084.7653008,0
+SEE.US,D,20010305,000000,15.8699,16.1797,15.4693,16.1143,2418531.8982111,0
+SEE.US,D,20010306,000000,16.1143,16.2905,15.9887,16.1143,2763084.8826274,0
+SEE.US,D,20010307,000000,16.1233,16.5517,16.1233,16.4241,3491032.9134325,0
+SEE.US,D,20010308,000000,16.4626,16.6823,16.3647,16.5674,3041043.9664768,0
+SEE.US,D,20010309,000000,16.7397,17.0107,16.6654,16.6654,2168594.5298833,0
+SEE.US,D,20010312,000000,16.4003,16.4003,16.0224,16.0312,2035637.1854509,0
+SEE.US,D,20010313,000000,15.9333,16.1143,15.3139,15.9837,1728190.7623197,0
+SEE.US,D,20010314,000000,15.6811,15.6811,14.941,15.1279,2327602.5785734,0
+SEE.US,D,20010315,000000,15.2348,15.2595,15.0548,15.1536,759646.94580237,0
+SEE.US,D,20010316,000000,14.8925,15.1536,14.851,14.9262,1519787.1498081,0
+SEE.US,D,20010319,000000,14.8925,14.9083,14.5354,14.8748,2067342.1650982,0
+SEE.US,D,20010320,000000,14.9569,15.593,14.6868,14.9172,1555665.6194599,0
+SEE.US,D,20010321,000000,14.8124,14.8213,14.2851,14.5512,1395920.7157895,0
+SEE.US,D,20010322,000000,14.4058,14.4058,13.5994,14.3622,1905387.7072624,0
+SEE.US,D,20010323,000000,14.4058,14.851,14.2415,14.5759,1787912.4036135,0
+SEE.US,D,20010326,000000,14.5759,15.1102,14.5681,14.7629,1757677.0908264,0
+SEE.US,D,20010327,000000,14.7629,15.1102,14.6096,15.0934,1604816.5757295,0
+SEE.US,D,20010328,000000,15.1943,15.586,14.0378,14.7709,2716880.3355033,0
+SEE.US,D,20010329,000000,14.664,14.9262,14.4523,14.5265,1501110.0492272,0
+SEE.US,D,20010330,000000,13.9329,14.1208,13.4274,13.557,5499146.6954403,0
+SEE.US,D,20010402,000000,13.1176,13.3056,12.7358,13.2414,7562306.2735592,0
+SEE.US,D,20010403,000000,13.1414,13.183,12.3806,12.9406,3411896.3058025,0
+SEE.US,D,20010404,000000,12.9406,13.3452,12.8971,13.2987,2323425.0454691,0
+SEE.US,D,20010405,000000,13.7934,13.9655,13.4274,13.833,2234210.0002435,0
+SEE.US,D,20010406,000000,13.833,13.833,13.4274,13.5411,1255590.7784554,0
+SEE.US,D,20010409,000000,13.5411,14.2851,13.5411,13.8597,1101006.8919714,0
+SEE.US,D,20010410,000000,13.9655,14.2851,13.918,14.1614,864095.38115987,0
+SEE.US,D,20010411,000000,14.3622,14.3622,13.8685,13.9962,862131.44532109,0
+SEE.US,D,20010412,000000,14.0764,14.3217,14.0378,14.199,1224377.0354615,0
+SEE.US,D,20010416,000000,14.1614,14.5265,14.0951,14.2584,1390270.4834999,0
+SEE.US,D,20010417,000000,14.2584,14.5681,14.2415,14.5681,984268.44330264,0
+SEE.US,D,20010418,000000,14.664,15.2428,14.4761,15.1785,2881052.4337047,0
+SEE.US,D,20010419,000000,15.5039,15.5227,15.2022,15.405,2788402.775005,0
+SEE.US,D,20010420,000000,15.6642,15.8374,15.2595,15.5139,2889169.9677866,0
+SEE.US,D,20010423,000000,15.5139,15.8699,15.4604,15.5296,1722536.48693,0
+SEE.US,D,20010424,000000,15.5366,15.8699,15.4198,15.6,1291965.5386356,0
+SEE.US,D,20010425,000000,15.405,15.7216,15.1943,15.7216,2073234.9833895,0
+SEE.US,D,20010426,000000,15.6157,15.6306,15.4465,15.5366,1556650.1143167,0
+SEE.US,D,20010427,000000,15.6306,15.8117,15.4604,15.6,918899.6020442,0
+SEE.US,D,20010430,000000,15.6811,15.968,15.6474,15.7898,1361759.5528749,0
+SEE.US,D,20010501,000000,15.7898,15.7898,15.5772,15.772,887193.61162186,0
+SEE.US,D,20010502,000000,15.772,15.8442,15.6078,15.7553,1403293.3086912,0
+SEE.US,D,20010503,000000,15.8611,15.8611,15.3486,15.8374,776852.35797303,0
+SEE.US,D,20010504,000000,15.772,16.2192,15.4792,16.1964,1028018.8287095,0
+SEE.US,D,20010507,000000,16.1964,16.4973,16.1964,16.3647,1242565.931714,0
+SEE.US,D,20010508,000000,16.2746,16.6001,16.0708,16.5844,1965595.5313346,0
+SEE.US,D,20010509,000000,16.5844,16.805,16.5606,16.7248,2364215.8816552,0
+SEE.US,D,20010510,000000,17.0889,17.0889,16.8841,17.0552,2919886.4094771,0
+SEE.US,D,20010511,000000,17.1284,17.172,17.0325,17.1631,1188249.9151582,0
+SEE.US,D,20010514,000000,17.1631,17.2135,16.8781,16.9691,2080855.2161679,0
+SEE.US,D,20010515,000000,17.1047,17.1047,16.9524,17.0889,1014008.4763362,0
+SEE.US,D,20010516,000000,17.0889,17.8595,17.0325,17.8378,1629150.9840251,0
+SEE.US,D,20010517,000000,17.8428,18.1049,17.7527,18.0663,2051117.2046844,0
+SEE.US,D,20010518,000000,18.0752,18.2632,18.0663,18.1643,1436473.009074,0
+SEE.US,D,20010521,000000,18.1643,18.2058,17.7913,18.0822,1381911.3741913,0
+SEE.US,D,20010522,000000,18.0882,18.0882,17.5835,17.8675,1243793.0125726,0
+SEE.US,D,20010523,000000,17.8219,17.8675,17.6825,17.7171,563531.32505202,0
+SEE.US,D,20010524,000000,17.7002,17.7002,17.0889,17.4826,869255.38757105,0
+SEE.US,D,20010525,000000,17.4826,17.4905,16.9691,17.3639,735803.77416016,0
+SEE.US,D,20010529,000000,17.2917,17.3639,16.7801,16.9177,2083563.082412,0
+SEE.US,D,20010530,000000,16.9267,16.9267,16.331,16.6258,1685181.2749931,0
+SEE.US,D,20010531,000000,16.6258,17.0483,16.6001,16.8841,731381.63350414,0
+SEE.US,D,20010601,000000,16.6823,16.8712,16.2746,16.7733,1861885.9725074,0
+SEE.US,D,20010604,000000,16.8781,16.9434,16.4715,16.7397,1624229.5205157,0
+SEE.US,D,20010605,000000,16.7564,16.7564,16.3914,16.7397,1018434.6600922,0
+SEE.US,D,20010606,000000,16.6417,16.7564,16.3577,16.5844,2661584.8779656,0
+SEE.US,D,20010607,000000,16.6823,16.7397,16.5764,16.6823,1980341.7279131,0
+SEE.US,D,20010608,000000,16.6823,16.6823,16.2271,16.5368,542639.61643051,0
+SEE.US,D,20010611,000000,16.4794,16.4794,16.1143,16.2746,917917.12873731,0
+SEE.US,D,20010612,000000,16.2746,16.2746,15.9887,16.2192,760382.79000753,0
+SEE.US,D,20010613,000000,16.3153,16.331,16.056,16.1143,1339152.5590665,0
+SEE.US,D,20010614,000000,16.1143,16.1143,15.4792,15.7068,1257556.7358442,0
+SEE.US,D,20010615,000000,15.586,15.7473,15.4604,15.6544,1187515.081728,0
+SEE.US,D,20010618,000000,15.7553,15.7553,15.2595,15.4604,840749.51082115,0
+SEE.US,D,20010619,000000,15.8284,16.156,15.6247,15.9096,1311137.91897,0
+SEE.US,D,20010620,000000,15.8799,16.1964,15.8799,15.9837,1154584.031997,0
+SEE.US,D,20010621,000000,15.772,15.772,15.5039,15.5039,1157042.2368143,0
+SEE.US,D,20010622,000000,15.5039,15.5426,15.3139,15.3645,1559844.1633392,0
+SEE.US,D,20010625,000000,15.1536,15.3139,15.1449,15.1696,1027034.3338526,0
+SEE.US,D,20010626,000000,15.1102,15.2022,14.9964,15.1359,1454902.4697782,0
+SEE.US,D,20010627,000000,15.1279,15.1536,14.7362,15.0409,1295404.1952096,0
+SEE.US,D,20010628,000000,15.2912,15.586,15.221,15.2348,1001230.2586966,0
+SEE.US,D,20010629,000000,15.2595,15.2595,14.9658,15.1536,1625951.8811277,0
+SEE.US,D,20010702,000000,15.4198,15.4198,15.0221,15.3319,570654.25652697,0
+SEE.US,D,20010703,000000,15.3061,15.3139,14.941,15.2428,546573.5527581,0
+SEE.US,D,20010705,000000,15.3396,15.5426,15.2111,15.3061,693783.83556548,0
+SEE.US,D,20010706,000000,15.3645,15.3645,14.941,15.0934,432790.61021014,0
+SEE.US,D,20010709,000000,14.9964,15.228,14.9569,15.0548,454409.06606174,0
+SEE.US,D,20010710,000000,15.0548,15.2595,14.9736,15.2595,1136889.404723,0
+SEE.US,D,20010711,000000,15.2428,15.3803,15.0548,15.0934,807569.81043846,0
+SEE.US,D,20010712,000000,15.1785,15.4792,15.1359,15.4604,730402.19252229,0
+SEE.US,D,20010713,000000,15.3803,15.6247,15.2912,15.5772,935117.48703294,0
+SEE.US,D,20010716,000000,15.6642,15.7216,15.4198,15.5296,340626.1235138,0
+SEE.US,D,20010717,000000,15.5296,15.7068,15.4198,15.6979,554681.98986497,0
+SEE.US,D,20010718,000000,15.7473,15.7957,15.4604,15.7898,692307.09328012,0
+SEE.US,D,20010719,000000,15.8522,16.147,15.8522,15.9413,597934.06319328,0
+SEE.US,D,20010720,000000,15.9977,16.0708,15.8878,15.9837,599410.80547865,0
+SEE.US,D,20010723,000000,15.951,15.951,15.6811,15.7068,460309.97055313,0
+SEE.US,D,20010724,000000,15.8117,15.8284,15.2428,15.405,531089.49042451,0
+SEE.US,D,20010725,000000,15.405,16.4379,15.2595,16.2993,1368642.9306732,0
+SEE.US,D,20010726,000000,16.056,16.6258,16.056,16.2509,1685673.5224216,0
+SEE.US,D,20010727,000000,16.2658,16.6258,16.1964,16.331,957484.9271648,0
+SEE.US,D,20010730,000000,16.3577,16.5844,16.2905,16.3736,314816.9944828,0
+SEE.US,D,20010731,000000,16.5844,16.7733,16.5368,16.7654,545098.83202276,0
+SEE.US,D,20010801,000000,16.6654,16.6743,16.4241,16.4794,599655.41303036,0
+SEE.US,D,20010802,000000,16.5606,16.7397,16.4379,16.6743,525437.23658487,0
+SEE.US,D,20010803,000000,16.7159,16.8544,16.6001,16.8475,819611.1730979,0
+SEE.US,D,20010806,000000,16.8297,16.8385,16.6823,16.7397,442862.98315578,0
+SEE.US,D,20010807,000000,16.6823,16.7971,16.6001,16.707,433034.20698685,0
+SEE.US,D,20010808,000000,16.6823,16.7971,16.4241,16.4794,722781.95974384,0
+SEE.US,D,20010809,000000,16.4794,16.6101,16.2905,16.522,335468.13865262,0
+SEE.US,D,20010810,000000,16.5517,16.6823,16.2568,16.4062,794055.74859368,0
+SEE.US,D,20010813,000000,16.3577,16.5844,16.243,16.5517,501106.87138924,0
+SEE.US,D,20010814,000000,16.6417,16.6823,16.522,16.5674,206436.64434773,0
+SEE.US,D,20010815,000000,16.4794,16.7801,16.4379,16.7248,636274.78076217,0
+SEE.US,D,20010816,000000,16.6823,16.6981,16.4003,16.6348,482425.72770823,0
+SEE.US,D,20010817,000000,16.6348,16.8297,16.6348,16.8297,840008.61274094,0
+SEE.US,D,20010820,000000,16.8475,16.8544,16.4241,16.6823,764313.6940101,0
+SEE.US,D,20010821,000000,16.6823,16.9434,16.5606,16.6001,349225.7972741,0
+SEE.US,D,20010822,000000,16.6981,16.7654,16.4794,16.7654,447288.15613682,0
+SEE.US,D,20010823,000000,16.8712,16.8712,16.4973,16.5674,412138.4552653,0
+SEE.US,D,20010824,000000,16.6101,16.8297,16.5844,16.6981,1822803.3460833,0
+SEE.US,D,20010827,000000,16.7801,16.8544,16.4973,16.6101,747847.15836962,0
+SEE.US,D,20010828,000000,16.6101,16.7654,16.4241,16.4379,382894.71276022,0
+SEE.US,D,20010829,000000,16.331,16.5368,16.2905,16.331,423445.99526961,0
+SEE.US,D,20010830,000000,16.2568,16.4379,16.2361,16.2746,657410.08616039,0
+SEE.US,D,20010831,000000,16.1964,16.4241,16.1797,16.3478,449744.33940404,0
+SEE.US,D,20010904,000000,16.3736,16.5517,16.243,16.2905,1085035.6360843,0
+SEE.US,D,20010905,000000,16.3153,16.3914,15.9096,16.3647,2312608.7421183,0
+SEE.US,D,20010906,000000,16.0866,16.2568,15.9837,16.0134,1980341.7279131,0
+SEE.US,D,20010907,000000,15.7068,15.8699,15.5426,15.6157,831408.93898064,0
+SEE.US,D,20010910,000000,15.5603,15.8284,15.4792,15.5603,576557.18256837,0
+SEE.US,D,20010917,000000,15.4465,15.4465,14.3622,14.5008,1967070.25207,0
+SEE.US,D,20010918,000000,14.5008,15.0221,14.2415,14.4058,1365200.2309991,0
+SEE.US,D,20010919,000000,14.4602,14.5512,13.3313,14.2584,1649792.020445,0
+SEE.US,D,20010920,000000,14.0764,14.0764,13.6311,13.6401,1724991.6594223,0
+SEE.US,D,20010921,000000,13.0613,13.7528,12.99,13.459,1384124.9714568,0
+SEE.US,D,20010924,000000,13.7528,14.2851,13.7528,13.9794,850580.30854008,0
+SEE.US,D,20010925,000000,13.8933,14.3217,13.8508,14.1377,564761.43823565,0
+SEE.US,D,20010926,000000,14.1614,14.2495,13.6717,14.1535,559104.13052097,0
+SEE.US,D,20010927,000000,14.2495,14.2989,13.9962,14.2772,519047.11699005,0
+SEE.US,D,20010928,000000,14.4761,14.9262,14.4444,14.851,1018186.0094405,0
+SEE.US,D,20011001,000000,14.6868,14.8925,14.3622,14.8292,682970.56453964,0
+SEE.US,D,20011002,000000,14.6472,14.9569,14.4849,14.7214,1215287.1358228,0
+SEE.US,D,20011003,000000,14.8124,15.3139,14.7283,15.2595,1082824.0603689,0
+SEE.US,D,20011004,000000,15.3139,15.6247,15.0934,15.2982,1268124.3885432,0
+SEE.US,D,20011005,000000,15.2982,15.5227,15.2912,15.412,848858.95870301,0
+SEE.US,D,20011008,000000,15.405,15.405,14.9658,15.0221,1369626.4147551,0
+SEE.US,D,20011009,000000,15.1785,15.7068,15.1359,15.6642,1000738.0112681,0
+SEE.US,D,20011010,000000,16.056,16.2905,15.772,16.2658,1621526.7081467,0
+SEE.US,D,20011011,000000,16.2746,16.9267,16.2658,16.5844,1961905.1917838,0
+SEE.US,D,20011012,000000,16.6585,16.6981,16.2905,16.6101,805846.43905137,0
+SEE.US,D,20011015,000000,16.6101,16.6258,16.243,16.5517,584172.36147177,0
+SEE.US,D,20011016,000000,16.5517,16.5844,16.2746,16.5368,698695.19132492,0
+SEE.US,D,20011017,000000,16.5606,16.6981,16.2271,16.3153,928484.78143643,0
+SEE.US,D,20011018,000000,16.3153,16.4557,16.0778,16.2361,1217741.29754,0
+SEE.US,D,20011019,000000,16.331,16.3914,16.1876,16.2746,1274514.5081381,0
+SEE.US,D,20011022,000000,16.2836,16.6001,16.1964,16.6001,677317.299925,0
+SEE.US,D,20011023,000000,16.6981,16.7801,16.4379,16.5844,607274.63503379,0
+SEE.US,D,20011024,000000,16.5368,16.7733,16.3153,16.7733,622271.50381397,0
+SEE.US,D,20011025,000000,16.6823,16.8841,16.4379,16.8633,799212.72267984,0
+SEE.US,D,20011026,000000,16.7248,17.0889,16.7248,17.0107,627918.70377857,0
+SEE.US,D,20011029,000000,17.0721,17.0721,16.331,16.6101,1369136.1888767,0
+SEE.US,D,20011030,000000,16.6101,16.6417,16.1797,16.431,733836.80599636,0
+SEE.US,D,20011031,000000,16.331,16.4973,16.2509,16.2905,533796.3458935,0
+SEE.US,D,20011101,000000,16.3577,16.9434,16.2746,16.8781,648069.51431989,0
+SEE.US,D,20011102,000000,16.8781,17.1631,16.522,16.9434,672157.29351381,0
+SEE.US,D,20011105,000000,16.9524,17.3886,16.8297,17.2056,1033176.8135705,0
+SEE.US,D,20011106,000000,17.2392,17.6409,17.0483,17.6271,1053332.677987,0
+SEE.US,D,20011107,000000,17.6271,17.9199,17.4164,17.9109,1058246.0552965,0
+SEE.US,D,20011108,000000,17.9793,18.1386,17.7002,17.7844,806097.11125312,0
+SEE.US,D,20011109,000000,17.7913,17.8595,17.4985,17.634,685675.39845862,0
+SEE.US,D,20011112,000000,17.7438,17.7438,17.3302,17.4826,299828.21190268,0
+SEE.US,D,20011113,000000,17.5529,17.8595,17.5529,17.8428,838781.53188234,0
+SEE.US,D,20011114,000000,17.8219,18.1049,17.7002,18.0663,1562299.3358314,0
+SEE.US,D,20011115,000000,17.9625,18.2949,17.8516,18.1198,1665766.3086569,0
+SEE.US,D,20011116,000000,18.0505,18.2949,18.0198,18.1475,967559.32166045,0
+SEE.US,D,20011119,000000,18.2543,18.2712,18.0882,18.1801,806835.9877833,0
+SEE.US,D,20011120,000000,18.2305,18.2949,18.0663,18.1553,1496929.483798,0
+SEE.US,D,20011121,000000,18.1643,18.1643,17.8595,17.9703,969281.68227253,0
+SEE.US,D,20011123,000000,18.0663,18.3513,18.0198,18.3029,287297.6341398,0
+SEE.US,D,20011126,000000,18.3908,18.4412,18.1049,18.3513,691327.65229826,0
+SEE.US,D,20011127,000000,18.3513,18.4087,18.1386,18.3106,775124.94348592,0
+SEE.US,D,20011128,000000,18.3106,18.3423,18.1386,18.1801,980339.56085008,0
+SEE.US,D,20011129,000000,18.1801,18.3513,17.9021,18.3106,910790.15416234,0
+SEE.US,D,20011130,000000,18.3106,18.7827,18.2236,18.6749,1525685.0219746,0
+SEE.US,D,20011203,000000,18.6194,18.6194,18.3106,18.556,1650773.4829768,0
+SEE.US,D,20011204,000000,18.5146,18.751,18.5146,18.6599,695503.16385254,0
+SEE.US,D,20011205,000000,18.6749,19.1615,18.6749,19.0279,2102236.1398929,0
+SEE.US,D,20011206,000000,19.0279,19.123,18.7994,19.0853,1151143.3538729,0
+SEE.US,D,20011207,000000,19.0438,19.0853,16.9434,17.2056,7459085.9298353,0
+SEE.US,D,20011210,000000,17.3085,17.5925,15.0133,15.4951,14377011.007075,0
+SEE.US,D,20011211,000000,16.0708,16.7248,15.6544,16.6654,5349230.5679389,0
+SEE.US,D,20011212,000000,16.6654,16.6654,15.8117,16.1322,3029247.211369,0
+SEE.US,D,20011213,000000,16.0471,16.4241,15.8442,15.8611,2371594.5392069,0
+SEE.US,D,20011214,000000,15.8699,15.8878,15.586,15.7393,1524946.1454444,0
+SEE.US,D,20011217,000000,15.7632,16.1322,15.7216,15.9175,983046.41631907,0
+SEE.US,D,20011218,000000,16.1143,16.5309,16.0708,16.2905,1771444.8571981,0
+SEE.US,D,20011219,000000,16.2905,16.2905,15.7393,16.0778,1246007.6206132,0
+SEE.US,D,20011220,000000,16.0708,16.5309,16.0708,16.3083,1715406.4800301,0
+SEE.US,D,20011221,000000,16.5517,16.6001,15.9768,16.147,1639960.211951,0
+SEE.US,D,20011224,000000,16.0708,16.2746,16.0708,16.156,317276.21007504,0
+SEE.US,D,20011226,000000,16.1638,16.3153,16.0471,16.2361,633330.39316652,0
+SEE.US,D,20011227,000000,16.1797,16.4458,16.156,16.431,722538.36296714,0
+SEE.US,D,20011228,000000,16.5368,16.6001,16.156,16.4379,797740.02349453,0
+SEE.US,D,20011231,000000,16.522,16.9177,16.4794,16.6101,1107644.6514429,0
+SEE.US,D,20020102,000000,16.6823,16.7564,16.2568,16.6417,982552.1473406,0
+SEE.US,D,20020103,000000,16.5368,17.1205,16.5368,17.1047,1810029.1715437,0
+SEE.US,D,20020104,000000,17.2917,17.3718,16.2746,16.5061,2663802.5183311,0
+SEE.US,D,20020107,000000,16.2361,16.9267,16.1797,16.4557,1437457.5039308,0
+SEE.US,D,20020108,000000,16.4973,16.5844,16.1797,16.2905,826988.81987464,0
+SEE.US,D,20020109,000000,16.2905,16.9612,16.2746,16.4379,1897766.463709,0
+SEE.US,D,20020110,000000,16.4626,16.4626,15.7957,16.1322,1750306.5194749,0
+SEE.US,D,20020111,000000,16.2746,16.3083,15.8117,15.9977,1205943.5316573,0
+SEE.US,D,20020114,000000,15.968,16.0045,15.5139,15.6544,1376502.7171283,0
+SEE.US,D,20020115,000000,15.6544,15.968,15.2022,15.3486,1998036.3551871,0
+SEE.US,D,20020116,000000,15.3803,15.3803,14.7709,14.8925,3257806.6882969,0
+SEE.US,D,20020117,000000,14.9341,15.2744,14.7283,15.221,1590809.2556812,0
+SEE.US,D,20020118,000000,15.221,15.2982,15.0133,15.0934,789632.59716265,0
+SEE.US,D,20020122,000000,15.2744,15.3396,14.9569,15.0548,1002210.7104535,0
+SEE.US,D,20020123,000000,14.9736,15.3733,14.9569,15.2595,1150896.7247711,0
+SEE.US,D,20020124,000000,15.8699,15.8878,15.2595,15.4792,2971495.5705639,0
+SEE.US,D,20020125,000000,15.5426,16.3153,15.3803,16.2064,3853775.8048765,0
+SEE.US,D,20020128,000000,16.2361,16.4379,16.1797,16.4241,2363727.6773267,0
+SEE.US,D,20020129,000000,16.522,16.617,16.056,16.2271,1777093.0679377,0
+SEE.US,D,20020130,000000,16.056,16.5844,15.8117,16.4557,1934874.0357692,0
+SEE.US,D,20020131,000000,16.6417,16.891,16.6258,16.891,3281400.1985124,0
+SEE.US,D,20020201,000000,16.8841,17.0167,16.522,16.6823,2072009.9240809,0
+SEE.US,D,20020204,000000,16.6823,16.6981,16.522,16.5309,1851318.3198082,0
+SEE.US,D,20020205,000000,16.4794,16.7654,16.4794,16.6417,1182844.2904202,0
+SEE.US,D,20020206,000000,16.6981,16.8128,16.6258,16.7801,2800934.3635428,0
+SEE.US,D,20020207,000000,16.6823,16.7733,16.3153,16.3647,1109364.9905049,0
+SEE.US,D,20020208,000000,16.3736,17.0483,16.2905,17.0325,3222662.0413003,0
+SEE.US,D,20020211,000000,17.4985,18.2157,17.4589,18.0198,3790866.1792102,0
+SEE.US,D,20020212,000000,17.9199,18.1386,17.7002,17.9625,1436227.3907472,0
+SEE.US,D,20020213,000000,18.002,18.3106,18.002,18.2236,1291470.2588821,0
+SEE.US,D,20020214,000000,18.2305,18.2305,17.9021,18.1119,955515.937451,0
+SEE.US,D,20020215,000000,18.6194,18.9003,18.2949,18.5293,2298352.7714182,0
+SEE.US,D,20020219,000000,18.3106,18.4235,18.1475,18.1969,1245757.9591865,0
+SEE.US,D,20020220,000000,18.1969,18.2543,17.9625,17.9941,1944707.8658131,0
+SEE.US,D,20020221,000000,17.9941,18.1049,17.7616,17.8428,2985999.1811407,0
+SEE.US,D,20020222,000000,17.8428,17.9941,17.7002,17.9109,1419514.2260051,0
+SEE.US,D,20020225,000000,17.9456,18.2712,17.8071,18.0505,1479478.4533004,0
+SEE.US,D,20020226,000000,18.1049,18.1049,17.8428,17.9862,1834109.8753126,0
+SEE.US,D,20020227,000000,18.0198,18.4087,17.9021,18.1643,1165643.9321245,0
+SEE.US,D,20020228,000000,18.382,18.4087,18.1475,18.3029,4907103.4289883,0
+SEE.US,D,20020301,000000,18.3266,18.5146,18.189,18.4482,684443.26372498,0
+SEE.US,D,20020304,000000,18.6599,19.0686,18.6035,19.0349,2039071.798925,0
+SEE.US,D,20020305,000000,19.108,19.108,18.7253,18.936,1297617.7924751,0
+SEE.US,D,20020306,000000,19.0349,19.1981,18.9191,19.1467,3364713.3284716,0
+SEE.US,D,20020307,000000,19.2229,19.5641,19.2071,19.314,2219468.85754,0
+SEE.US,D,20020308,000000,19.4742,19.6928,19.1794,19.1794,2418290.3229844,0
+SEE.US,D,20020311,000000,19.2071,19.2071,18.8162,19.0349,606289.12940188,0
+SEE.US,D,20020312,000000,19.0022,19.2476,18.8628,19.1981,784711.13365315,0
+SEE.US,D,20020313,000000,19.1981,19.314,18.3029,18.4976,4002460.8084191,0
+SEE.US,D,20020314,000000,18.7153,18.8726,18.2949,18.8162,2231257.5264478,0
+SEE.US,D,20020315,000000,18.9191,19.3297,18.6362,19.123,1495457.7953876,0
+SEE.US,D,20020318,000000,19.123,19.2476,18.9627,19.1547,856478.18070645,0
+SEE.US,D,20020319,000000,19.1615,19.6028,19.1615,19.2396,1685920.1515234,0
+SEE.US,D,20020320,000000,19.2396,19.5326,19.0943,19.4583,1567468.4392176,0
+SEE.US,D,20020321,000000,19.4079,19.49,19.0349,19.2713,1496192.6288177,0
+SEE.US,D,20020322,000000,19.2229,19.2229,18.8876,19.0526,664046.83485693,0
+SEE.US,D,20020325,000000,19.0943,19.2873,18.8628,18.8876,517821.04690646,0
+SEE.US,D,20020326,000000,18.8409,19.2229,18.8084,19.0526,816666.78550225,0
+SEE.US,D,20020327,000000,19.123,19.2396,19.0279,19.1794,787662.59667385,0
+SEE.US,D,20020328,000000,19.2071,19.3999,19.0686,19.1547,466453.46104622,0
+SEE.US,D,20020401,000000,19.1547,19.2476,18.7677,19.1615,606785.41993036,0
+SEE.US,D,20020402,000000,19.1387,19.2873,19.123,19.1547,1002949.5869837,0
+SEE.US,D,20020403,000000,19.1387,19.2149,18.9537,19.0112,1453430.7813679,0
+SEE.US,D,20020404,000000,18.8162,18.9103,18.6749,18.8628,898499.13007614,0
+SEE.US,D,20020405,000000,18.9627,19.3297,18.9627,19.0686,808556.32684537,0
+SEE.US,D,20020408,000000,18.7994,19.1794,18.7747,19.0943,578522.12918215,0
+SEE.US,D,20020409,000000,19.0943,19.5326,18.9785,19.123,866310.99997541,0
+SEE.US,D,20020410,000000,19.314,19.5869,19.2873,19.5869,3363484.2260629,0
+SEE.US,D,20020411,000000,19.5869,19.6869,19.2071,19.3297,1114277.3570394,0
+SEE.US,D,20020412,000000,19.4079,19.4494,19.0349,19.2476,452443.10867296,0
+SEE.US,D,20020415,000000,19.1387,19.1794,18.9003,18.9944,2266161.6089925,0
+SEE.US,D,20020416,000000,19.2229,19.3297,19.123,19.2793,965102.12761822,0
+SEE.US,D,20020417,000000,19.314,19.4079,19.123,19.2071,898011.93652273,0
+SEE.US,D,20020418,000000,19.0686,19.295,19.0112,19.108,1220203.5454572,0
+SEE.US,D,20020419,000000,19.1615,19.2476,18.8162,18.9003,816906.33917894,0
+SEE.US,D,20020422,000000,18.6282,18.6539,18.0663,18.1722,3577540.0924142,0
+SEE.US,D,20020423,000000,18.2305,18.382,18.1049,18.2543,991644.06852935,0
+SEE.US,D,20020424,000000,18.4087,18.7153,18.1475,18.3106,1297865.4323519,0
+SEE.US,D,20020425,000000,18.1643,18.2543,17.8071,18.1198,933647.82017263,0
+SEE.US,D,20020426,000000,18.2305,18.3513,18.0663,18.1643,829691.6322436,0
+SEE.US,D,20020429,000000,18.3106,18.3106,17.9456,18.0109,1487835.5410591,0
+SEE.US,D,20020430,000000,18.0882,18.4412,18.0505,18.1801,881792.02998397,0
+SEE.US,D,20020501,000000,18.1801,18.2712,17.6192,17.6825,3884986.5155453,0
+SEE.US,D,20020502,000000,17.7002,17.9456,17.5925,17.9109,1222417.1427227,0
+SEE.US,D,20020503,000000,17.9377,17.9377,17.7438,17.8071,1109116.3398532,0
+SEE.US,D,20020506,000000,17.8309,18.1049,17.7616,17.9456,822067.35636512,0
+SEE.US,D,20020507,000000,18.002,18.3106,17.9199,18.0663,1108380.495648,0
+SEE.US,D,20020508,000000,18.2157,18.3345,18.0882,18.1198,572869.87534251,0
+SEE.US,D,20020509,000000,18.1286,18.4739,18.0366,18.2157,894815.86595031,0
+SEE.US,D,20020510,000000,18.2157,18.3106,17.9703,17.9793,453185.01752817,0
+SEE.US,D,20020513,000000,18.0752,18.3513,18.0505,18.1386,812733.85994967,0
+SEE.US,D,20020514,000000,18.2949,18.6749,18.2543,18.556,1161715.049672,0
+SEE.US,D,20020515,000000,18.7153,18.8816,18.3661,18.6749,1140082.4429704,0
+SEE.US,D,20020516,000000,18.5957,18.6362,18.4235,18.4809,512660.02972026,0
+SEE.US,D,20020517,000000,18.5719,18.5957,18.3106,18.4552,555418.84484513,0
+SEE.US,D,20020520,000000,18.5146,18.556,18.3908,18.4809,605555.30674674,0
+SEE.US,D,20020521,000000,18.5146,18.7905,18.3345,18.3997,629885.67194237,0
+SEE.US,D,20020522,000000,18.4334,18.6194,18.1475,18.382,619318.01924326,0
+SEE.US,D,20020523,000000,18.5146,18.7608,18.3908,18.7341,906857.22860976,0
+SEE.US,D,20020524,000000,18.7747,18.8816,18.5233,18.5233,430820.60972133,0
+SEE.US,D,20020528,000000,18.7153,18.9191,18.5719,18.6996,1238882.6675882,0
+SEE.US,D,20020529,000000,18.7153,18.7153,18.2712,18.2949,1543134.0309219,0
+SEE.US,D,20020530,000000,18.2949,18.3513,18.0505,18.1386,636028.15166044,0
+SEE.US,D,20020531,000000,18.1386,18.3513,18.1386,18.2157,649301.64905353,0
+SEE.US,D,20020603,000000,18.2712,18.3106,17.7844,17.7913,581469.54910282,0
+SEE.US,D,20020604,000000,17.8071,18.0288,17.5242,17.5925,689357.65180944,0
+SEE.US,D,20020605,000000,17.6825,17.9456,17.6478,17.9456,2147703.8320367,0
+SEE.US,D,20020606,000000,17.9456,17.9625,17.5529,17.5925,2011062.2127036,0
+SEE.US,D,20020607,000000,17.5925,17.8071,17.4589,17.7438,673874.60025085,0
+SEE.US,D,20020610,000000,17.7844,17.8852,17.6656,17.7844,268612.44735877,0
+SEE.US,D,20020611,000000,17.7784,17.8428,17.4905,17.5152,865570.10189521,0
+SEE.US,D,20020612,000000,17.5311,17.8071,17.4164,17.7251,1180141.4780514,0
+SEE.US,D,20020613,000000,17.8071,17.9021,17.7844,17.8309,921850.0542899,0
+SEE.US,D,20020614,000000,17.8309,17.8852,17.3461,17.4905,1199804.0842642,0
+SEE.US,D,20020617,000000,17.5835,17.8071,17.4826,17.7002,1010074.5400086,0
+SEE.US,D,20020618,000000,17.7002,17.7616,17.4589,17.6568,1226349.0575003,0
+SEE.US,D,20020619,000000,17.6568,17.7438,17.4826,17.5311,1131729.3983118,0
+SEE.US,D,20020620,000000,17.4985,17.7438,17.4164,17.5766,725974.99799123,0
+SEE.US,D,20020621,000000,17.3302,17.4678,17.0483,17.0721,1030230.404425,0
+SEE.US,D,20020624,000000,17.0721,17.0721,15.9096,16.4241,3111336.2927947,0
+SEE.US,D,20020625,000000,16.5309,16.6823,16.3914,16.4379,1081836.5331869,0
+SEE.US,D,20020626,000000,16.2746,16.522,16.056,16.2746,1514868.7186237,0
+SEE.US,D,20020627,000000,16.2746,16.3577,16.1876,16.3153,1661834.3938793,0
+SEE.US,D,20020628,000000,16.3153,16.5368,16.1797,16.3914,822564.65766861,0
+SEE.US,D,20020701,000000,16.4379,16.5517,16.3083,16.3083,1058984.9318265,0
+SEE.US,D,20020702,000000,16.3153,16.4141,15.7553,15.7553,749079.29310326,0
+SEE.US,D,20020703,000000,15.8284,16.056,15.3486,15.7216,597443.83731485,0
+SEE.US,D,20020705,000000,15.7393,16.4003,15.7216,16.3736,449744.33940404,0
+SEE.US,D,20020708,000000,16.3577,16.4241,16.0134,16.0866,544359.95549258,0
+SEE.US,D,20020709,000000,16.0866,16.2509,15.8284,15.8442,823050.84044702,0
+SEE.US,D,20020710,000000,16.0134,16.0312,15.221,15.2912,869009.76924434,0
+SEE.US,D,20020711,000000,15.2428,15.2912,14.7629,15.1279,1003197.2268604,0
+SEE.US,D,20020712,000000,15.1279,15.4377,15.0133,15.1696,884246.19170119,0
+SEE.US,D,20020715,000000,15.0934,15.0934,13.9329,14.6551,1504056.4583729,0
+SEE.US,D,20020716,000000,14.5601,14.7283,14.0764,14.4602,888180.12802877,0
+SEE.US,D,20020717,000000,14.5928,14.8678,14.3128,14.4928,711229.81218783,0
+SEE.US,D,20020718,000000,14.4928,14.8371,14.1535,14.1535,1452937.5231644,0
+SEE.US,D,20020719,000000,14.1535,14.2989,13.4867,13.4946,1786188.0214515,0
+SEE.US,D,20020722,000000,13.4946,13.648,12.7101,12.99,2684935.8021794,0
+SEE.US,D,20020723,000000,12.99,13.3313,12.7269,12.7426,1532322.7814461,0
+SEE.US,D,20020724,000000,12.7358,14.3889,12.2886,14.3712,3275500.304796,0
+SEE.US,D,20020725,000000,14.3889,14.9569,14.3544,14.7808,2436721.8052386,0
+SEE.US,D,20020726,000000,14.7966,14.7966,14.3544,14.5681,1239369.8611416,0
+SEE.US,D,20020729,000000,14.664,15.3733,14.5681,15.3733,1330057.6055527,0
+SEE.US,D,20020730,000000,15.0548,15.0548,8.34933,8.95194,17738774.894077,0
+SEE.US,D,20020731,000000,8.05669,8.05669,5.40357,5.90042,48250959.171056,0
+SEE.US,D,20020801,000000,6.37204,7.75564,5.90042,7.0151,30209657.295809,0
+SEE.US,D,20020802,000000,7.22643,7.2758,6.68101,6.85227,8910553.7861393,0
+SEE.US,D,20020805,000000,6.83585,6.83585,6.06297,6.09532,6379217.3755872,0
+SEE.US,D,20020806,000000,6.25006,6.38837,6.12777,6.19317,4967563.9468123,0
+SEE.US,D,20020807,000000,6.29872,6.43724,5.69663,6.09532,3822076.8898791,0
+SEE.US,D,20020808,000000,6.12777,6.12777,5.90042,6.10353,3719342.7289337,0
+SEE.US,D,20020809,000000,6.10353,6.26638,5.90042,6.1443,3493736.7365765,0
+SEE.US,D,20020812,000000,6.03834,6.22572,6.00569,6.19317,1601867.1342589,0
+SEE.US,D,20020813,000000,6.19317,6.32316,6.02251,6.16032,2233968.4250168,0
+SEE.US,D,20020814,000000,6.16873,6.49412,6.10353,6.45337,2448022.2698179,0
+SEE.US,D,20020816,000000,6.07099,6.28251,6.03834,6.23364,1746619.212249,0
+SEE.US,D,20020819,000000,6.20108,6.66498,6.1443,6.5427,2897028.7434667,0
+SEE.US,D,20020820,000000,6.51837,6.77074,6.36393,6.59178,2894079.301996,0
+SEE.US,D,20020821,000000,6.68972,6.71406,6.18475,6.38837,3373069.4054552,0
+SEE.US,D,20020822,000000,6.38837,6.59178,6.38837,6.46978,2626203.7096174,0
+SEE.US,D,20020823,000000,6.37204,6.63224,6.3476,6.43724,3249694.2080899,0
+SEE.US,D,20020826,000000,6.46978,6.66498,6.43724,6.59989,1346769.7595198,0
+SEE.US,D,20020827,000000,6.67329,6.76273,6.36393,6.42933,2345790.4640509,0
+SEE.US,D,20020828,000000,6.38837,6.42081,6.20108,6.20959,1412384.2191049,0
+SEE.US,D,20020829,000000,6.20959,6.25808,6.12777,6.19317,952079.30242689,0
+SEE.US,D,20020830,000000,6.11154,6.42933,6.10353,6.30714,930449.7280502,0
+SEE.US,D,20020903,000000,6.30714,6.30714,6.04675,6.04675,1514377.4819703,0
+SEE.US,D,20020904,000000,6.05457,6.24215,6.0141,6.17694,2198826.8103453,0
+SEE.US,D,20020905,000000,6.17694,6.21741,6.0141,6.12777,2420744.4847016,0
+SEE.US,D,20020906,000000,6.22572,6.41241,6.20959,6.41241,2769968.2604256,0
+SEE.US,D,20020909,000000,6.37996,6.43724,6.20108,6.33959,1846401.9101737,0
+SEE.US,D,20020910,000000,6.39638,6.70574,6.33118,6.57545,3058493.9861992,0
+SEE.US,D,20020911,000000,6.81952,6.99889,6.68972,6.82803,2621528.8752097,0
+SEE.US,D,20020912,000000,6.81141,6.95793,6.66498,6.66498,2620057.1867994,0
+SEE.US,D,20020913,000000,6.56734,6.97446,6.56734,6.97446,2469899.4840713,0
+SEE.US,D,20020917,000000,6.77074,6.83585,6.5427,6.63224,1241584.4691822,0
+SEE.US,D,20020918,000000,6.51084,6.61622,6.3476,6.55091,1269598.0985036,0
+SEE.US,D,20020919,000000,6.4776,6.608,6.33118,6.33118,937332.09507347,0
+SEE.US,D,20020920,000000,6.3476,6.42933,6.1443,6.24215,1986242.6324045,0
+SEE.US,D,20020923,000000,6.20108,6.4776,6.12777,6.42081,1726222.7833809,0
+SEE.US,D,20020924,000000,6.38837,7.9347,6.18475,7.29123,13791113.252666,0
+SEE.US,D,20020925,000000,7.52729,7.61702,6.81952,7.0718,5603592.0984728,0
+SEE.US,D,20020926,000000,7.08823,7.23435,6.91716,7.22643,1825511.2123272,0
+SEE.US,D,20020927,000000,7.22643,7.22643,7.03143,7.06418,1036619.5132448,0
+SEE.US,D,20020930,000000,6.91716,6.91716,6.72197,6.87641,2707303.2423112,0
+SEE.US,D,20021001,000000,6.88481,7.31577,6.81952,7.31577,2225364.7081564,0
+SEE.US,D,20021002,000000,7.23435,7.42994,7.05557,7.06418,3263706.5820132,0
+SEE.US,D,20021003,000000,6.99889,7.03925,6.53478,6.608,4635540.5293839,0
+SEE.US,D,20021004,000000,6.65667,6.71406,6.26638,6.26638,2532565.5129608,0
+SEE.US,D,20021007,000000,6.26638,6.27439,5.77003,5.84284,3208407.0813755,0
+SEE.US,D,20021008,000000,5.88371,6.02251,5.45255,5.72936,3755715.4675637,0
+SEE.US,D,20021009,000000,5.53367,5.63943,5.33858,5.40357,2063408.2287706,0
+SEE.US,D,20021010,000000,5.39536,5.42811,5.16771,5.35489,4087247.6483387,0
+SEE.US,D,20021011,000000,5.53367,5.76172,5.50142,5.69663,2585158.1581296,0
+SEE.US,D,20021014,000000,5.6801,5.8188,5.65586,5.66417,1304252.5196217,0
+SEE.US,D,20021015,000000,5.88371,6.0141,5.86738,5.92476,3456625.1214162,0
+SEE.US,D,20021016,000000,5.90042,5.90765,5.73728,5.79437,1665027.4321267,0
+SEE.US,D,20021017,000000,5.91635,6.02251,5.88371,6.0141,2979607.0399958,0
+SEE.US,D,20021018,000000,5.98165,6.03834,5.85937,5.98926,2257067.6662537,0
+SEE.US,D,20021021,000000,5.96502,6.33118,5.85135,6.25006,1288521.8281864,0
+SEE.US,D,20021022,000000,6.25006,6.25006,5.83483,6.06297,1612928.0451615,0
+SEE.US,D,20021023,000000,5.96502,6.3476,5.96502,6.10353,4176951.9086679,0
+SEE.US,D,20021024,000000,6.20108,6.20108,5.83483,5.90042,4561811.5680418,0
+SEE.US,D,20021025,000000,5.83483,5.90765,5.69663,5.86738,2200051.8696539,0
+SEE.US,D,20021028,000000,5.90042,6.11154,5.76172,6.10353,2314328.0704053,0
+SEE.US,D,20021029,000000,6.03834,6.0791,5.78586,6.00569,1300809.8199476,0
+SEE.US,D,20021030,000000,5.90765,6.06297,5.84284,6.03003,1637749.6470105,0
+SEE.US,D,20021031,000000,6.00569,6.25808,6.00569,6.23364,3396167.6359171,0
+SEE.US,D,20021101,000000,6.23364,6.55091,6.22572,6.46978,2924555.1792348,0
+SEE.US,D,20021104,000000,6.61622,6.7384,6.36393,6.42933,2336203.2631087,0
+SEE.US,D,20021105,000000,6.37204,6.62443,6.28251,6.62443,1637504.0286838,0
+SEE.US,D,20021106,000000,6.87641,7.38117,6.86028,7.34051,3679285.7154027,0
+SEE.US,D,20021107,000000,7.19409,7.48712,7.09654,7.22643,2952078.5826778,0
+SEE.US,D,20021108,000000,7.22643,7.22643,6.83585,6.88481,2119440.5412885,0
+SEE.US,D,20021111,000000,6.88481,6.93359,6.79518,6.81141,1625218.0584727,0
+SEE.US,D,20021112,000000,6.9417,6.95012,6.81141,6.86849,2019660.8756888,0
+SEE.US,D,20021113,000000,6.83585,7.22643,6.8032,7.09654,2244044.8410624,0
+SEE.US,D,20021114,000000,7.16154,7.63365,7.14531,7.60891,5333259.3120519,0
+SEE.US,D,20021115,000000,7.48712,7.62523,7.25106,7.42994,2321459.0880803,0
+SEE.US,D,20021118,000000,7.42994,7.48712,7.28312,7.4056,2760140.4950318,0
+SEE.US,D,20021119,000000,7.42173,7.54402,7.29123,7.42173,3229542.3867737,0
+SEE.US,D,20021120,000000,7.28312,7.4708,7.24325,7.44627,2035387.5240241,0
+SEE.US,D,20021121,000000,7.63365,8.99053,7.63365,8.88675,7520278.2487644,0
+SEE.US,D,20021122,000000,8.54562,8.82322,8.26,8.67414,5157784.7277213,0
+SEE.US,D,20021125,000000,8.95194,9.6708,8.95194,9.42544,8645865.1673581,0
+SEE.US,D,20021126,000000,9.45908,10.0082,9.36628,9.36628,6061936.1116371,0
+SEE.US,D,20021127,000000,9.63518,9.97747,9.60056,9.96167,3136400.4806455,0
+SEE.US,D,20021129,000000,14.0378,15.5426,13.8161,15.5426,31714946.899691,0
+SEE.US,D,20021202,000000,15.4792,15.8699,14.1298,14.9083,18315323.990445,0
+SEE.US,D,20021203,000000,14.9083,15.1359,14.3622,14.5512,4945447.1788822,0
+SEE.US,D,20021204,000000,14.2989,14.9885,13.9576,14.7462,4220452.6326478,0
+SEE.US,D,20021205,000000,14.6096,14.6096,14.2851,14.5354,2824772.48131,0
+SEE.US,D,20021206,000000,14.3375,15.0409,14.2921,14.8836,3459331.9768852,0
+SEE.US,D,20021209,000000,14.8748,14.8748,14.0515,14.0951,3235436.21584,0
+SEE.US,D,20021210,000000,14.1208,14.5175,14.1208,14.4523,2003202.4262484,0
+SEE.US,D,20021211,000000,14.3128,14.4058,14.1614,14.2772,1712212.4310077,0
+SEE.US,D,20021212,000000,14.3217,14.3286,14.0764,14.1041,2816663.0334282,0
+SEE.US,D,20021213,000000,13.9497,14.3712,13.9497,14.1446,3195382.234634,0
+SEE.US,D,20021216,000000,14.3217,15.8284,14.2921,15.6247,5253629.4462186,0
+SEE.US,D,20021217,000000,15.5039,15.5426,15.1359,15.221,3081349.6306594,0
+SEE.US,D,20021218,000000,15.1279,15.5039,14.8925,15.405,2769722.6420989,0
+SEE.US,D,20021219,000000,15.2595,15.6642,15.1696,15.221,2068321.60608,0
+SEE.US,D,20021220,000000,15.2665,15.5039,15.2428,15.4604,2612928.1906744,0
+SEE.US,D,20021223,000000,15.3803,15.4198,15.2833,15.397,1814207.715423,0
+SEE.US,D,20021224,000000,15.3319,15.405,15.2912,15.3733,411405.64338518,0
+SEE.US,D,20021226,000000,15.3803,15.6078,15.3396,15.3892,1310887.2467682,0
+SEE.US,D,20021227,000000,15.3892,15.4545,14.9499,14.9816,1555911.2377865,0
+SEE.US,D,20021230,000000,14.9885,15.0934,14.7462,14.9262,1100760.2628696,0
+SEE.US,D,20021231,000000,14.9658,15.2744,14.9569,15.1785,1545588.1926392,0
+SEE.US,D,20030102,000000,15.1883,15.5227,15.1696,15.5039,1610468.8295691,0
+SEE.US,D,20030103,000000,15.4287,15.5039,15.3645,15.4792,1222905.3470512,0
+SEE.US,D,20030106,000000,15.2744,15.5772,15.2744,15.5039,1869751.8236125,0
+SEE.US,D,20030107,000000,15.4604,15.6157,15.2022,15.6078,2508483.7984169,0
+SEE.US,D,20030108,000000,15.6078,15.8205,15.4792,15.5603,3104449.8826714,0
+SEE.US,D,20030109,000000,15.6811,15.8284,15.4604,15.7068,5022607.7213733,0
+SEE.US,D,20030110,000000,15.7068,16.0708,15.5772,15.9768,1498646.7905349,0
+SEE.US,D,20030113,000000,16.056,16.0708,15.7898,16.0134,1200783.5252461,0
+SEE.US,D,20030114,000000,16.0629,16.2746,15.9977,16.2064,2150160.015304,0
+SEE.US,D,20030115,000000,16.243,16.243,15.7957,15.968,692307.09328012,0
+SEE.US,D,20030116,000000,16.0392,16.1717,15.9887,16.0708,3852794.3423445,0
+SEE.US,D,20030117,000000,16.0708,16.0708,15.6247,15.6979,1638979.7601941,0
+SEE.US,D,20030121,000000,15.7553,15.8699,15.3396,15.405,1246007.6206132,0
+SEE.US,D,20030122,000000,15.405,15.4792,15.1359,15.221,1423449.1731076,0
+SEE.US,D,20030123,000000,15.3645,15.5523,15.2744,15.3892,865570.10189521,0
+SEE.US,D,20030124,000000,15.405,15.405,15.1449,15.228,1607275.7913217,0
+SEE.US,D,20030127,000000,15.1536,15.1536,14.7808,14.8678,1565741.0247305,0
+SEE.US,D,20030128,000000,15.1696,15.7068,15.1696,15.5603,3793321.3517024,0
+SEE.US,D,20030129,000000,15.4198,15.6642,15.221,15.5227,1489310.2617945,0
+SEE.US,D,20030130,000000,15.6078,15.6078,15.1359,15.1359,1677317.445438,0
+SEE.US,D,20030131,000000,15.0548,15.6247,15.0548,15.3486,2014502.8908275,0
+SEE.US,D,20030203,000000,15.3319,15.4198,15.1883,15.3486,1493486.7841238,0
+SEE.US,D,20030204,000000,15.3486,15.3733,15.0409,15.3139,1638979.7601941,0
+SEE.US,D,20030205,000000,15.2982,15.5139,15.0726,15.221,1067583.594812,0
+SEE.US,D,20030206,000000,15.0409,15.1943,14.7214,15.0637,1175226.0791918,0
+SEE.US,D,20030207,000000,15.1279,15.1536,14.8371,14.9569,1389778.2360714,0
+SEE.US,D,20030210,000000,14.9569,15.2022,14.8124,14.9736,855247.05674781,0
+SEE.US,D,20030211,000000,14.9736,15.1696,14.8213,14.8925,711722.05961627,0
+SEE.US,D,20030212,000000,14.8609,14.9964,14.5008,14.6244,845172.66225216,0
+SEE.US,D,20030213,000000,14.6244,14.6778,14.3375,14.5759,1632594.6944743,0
+SEE.US,D,20030214,000000,14.5759,14.8371,14.4849,14.7808,833128.26726769,0
+SEE.US,D,20030218,000000,14.8213,15.1192,14.8213,15.0409,1014747.3528663,0
+SEE.US,D,20030219,000000,15.0409,15.1359,14.9083,14.9885,756698.51510669,0
+SEE.US,D,20030220,000000,14.9964,15.0548,14.7966,14.851,1082824.0603689,0
+SEE.US,D,20030221,000000,14.851,15.1785,14.6185,15.0726,814207.56991001,0
+SEE.US,D,20030224,000000,15.0726,15.0726,14.7462,14.7462,780534.61132386,0
+SEE.US,D,20030225,000000,14.7462,14.7966,14.5354,14.7214,1675843.7354776,0
+SEE.US,D,20030226,000000,14.7214,14.9964,14.6551,14.7055,962644.93357599,0
+SEE.US,D,20030227,000000,14.7709,14.8371,14.6868,14.7709,2298845.0188466,0
+SEE.US,D,20030228,000000,14.8371,14.8431,14.6709,14.7629,2187023.9905875,0
+SEE.US,D,20030303,000000,14.851,15.0548,14.6551,14.7055,2824772.48131,0
+SEE.US,D,20030304,000000,14.6778,14.6868,14.3791,14.4147,2035143.9272474,0
+SEE.US,D,20030305,000000,14.3217,14.4602,14.2495,14.4295,1752025.847762,0
+SEE.US,D,20030306,000000,14.4295,14.5512,14.2415,14.4928,1956745.1853725,0
+SEE.US,D,20030307,000000,14.3979,14.754,14.2584,14.7214,1604569.9466277,0
+SEE.US,D,20030310,000000,14.6868,14.8124,14.5601,14.6185,1567712.0359943,0
+SEE.US,D,20030311,000000,14.664,14.8124,14.5601,14.6868,1917428.0591468,0
+SEE.US,D,20030312,000000,14.6472,14.8124,14.4444,14.5442,1201279.8157745,0
+SEE.US,D,20030313,000000,14.7055,14.9341,14.6096,14.8925,2478496.1255065,0
+SEE.US,D,20030314,000000,14.9964,15.2428,14.8431,14.9816,1380681.2610076,0
+SEE.US,D,20030317,000000,15.0133,15.4604,14.8925,15.3892,2287047.252964,0
+SEE.US,D,20030318,000000,15.4604,16.0312,15.3892,15.9837,2056526.8725224,0
+SEE.US,D,20030319,000000,15.951,16.147,15.8878,16.1143,1205213.7521022,0
+SEE.US,D,20030320,000000,16.1322,16.3647,15.9333,16.331,1567954.6219959,0
+SEE.US,D,20030321,000000,16.4626,17.0978,16.3478,17.08,1742203.136243,0
+SEE.US,D,20030324,000000,16.8841,16.8841,16.3478,16.4557,2187271.6304642,0
+SEE.US,D,20030325,000000,16.4379,16.7248,16.4003,16.6001,1449006.6191619,0
+SEE.US,D,20030326,000000,16.6001,16.7801,16.3478,16.5517,1285822.0481425,0
+SEE.US,D,20030327,000000,16.522,16.5368,16.331,16.4379,1384861.826437,0
+SEE.US,D,20030328,000000,16.4062,16.4062,16.2192,16.2568,1334237.160207,0
+SEE.US,D,20030331,000000,16.2568,16.4062,15.9026,16.331,1440896.160505,0
+SEE.US,D,20030401,000000,16.331,16.3478,15.968,16.147,1740233.1357542,0
+SEE.US,D,20030402,000000,16.331,16.7891,16.2746,16.6823,2037847.7503913,0
+SEE.US,D,20030403,000000,16.6823,16.7248,16.4715,16.4794,1046939.5260671,0
+SEE.US,D,20030404,000000,16.6001,16.8297,16.2568,16.4626,1071028.316036,0
+SEE.US,D,20030407,000000,16.7801,17.0889,16.6001,16.6417,1200049.7025909,0
+SEE.US,D,20030408,000000,16.7654,16.7733,16.331,16.522,812244.64484624,0
+SEE.US,D,20030409,000000,16.5674,16.7248,16.0708,16.147,1545104.0314107,0
+SEE.US,D,20030410,000000,16.1876,16.6258,16.1143,16.6258,1668713.7285776,0
+SEE.US,D,20030411,000000,16.6258,16.7564,16.3647,16.4241,1587125.9915554,0
+SEE.US,D,20030414,000000,16.4973,16.6417,16.4973,16.6101,1224377.0354615,0
+SEE.US,D,20030415,000000,16.6101,16.9098,16.4794,16.8475,1166623.3731065,0
+SEE.US,D,20030416,000000,16.8475,16.9612,16.4626,16.5061,1572376.7626521,0
+SEE.US,D,20030417,000000,16.5844,16.6823,16.5517,16.6101,1507006.9106186,0
+SEE.US,D,20030421,000000,16.6743,16.6981,16.4794,16.5309,1791347.0170876,0
+SEE.US,D,20030422,000000,16.5309,16.8841,16.4883,16.8475,2623253.2573717,0
+SEE.US,D,20030423,000000,16.8841,17.1808,16.6981,16.9771,6053337.4486518,0
+SEE.US,D,20030424,000000,16.9771,17.2056,16.9009,16.9009,1661591.8078777,0
+SEE.US,D,20030425,000000,17.0325,17.0552,16.8841,16.9345,1856720.9122211,0
+SEE.US,D,20030428,000000,17.0167,17.3302,17.0018,17.2056,2057264.7382775,0
+SEE.US,D,20030429,000000,17.2541,17.2917,17.0018,17.0167,1538710.8794909,0
+SEE.US,D,20030430,000000,17.0167,17.5074,16.9612,17.4411,1761122.8228258,0
+SEE.US,D,20030501,000000,17.4252,17.4826,17.2135,17.3461,1679033.7414001,0
+SEE.US,D,20030502,000000,17.3461,17.6825,17.3302,17.6102,1500123.5328203,0
+SEE.US,D,20030505,000000,17.7002,17.7438,17.3975,17.5449,805116.65949625,0
+SEE.US,D,20030506,000000,17.5152,17.6825,17.3461,17.4252,833377.92869445,0
+SEE.US,D,20030507,000000,17.3461,17.6656,17.2541,17.6568,2747357.2235171,0
+SEE.US,D,20030508,000000,17.6102,17.6102,17.2541,17.2541,1704598.2628793,0
+SEE.US,D,20030509,000000,17.2541,17.4164,17.2224,17.3461,971491.23643803,0
+SEE.US,D,20030512,000000,17.3302,17.5925,17.2224,17.5835,1077664.0539576,0
+SEE.US,D,20030513,000000,17.4985,17.5608,17.3302,17.4252,971985.50541649,0
+SEE.US,D,20030514,000000,17.4252,17.5925,17.3639,17.5152,1267138.8829114,0
+SEE.US,D,20030515,000000,17.5766,17.7002,17.4985,17.7002,2093636.4661326,0
+SEE.US,D,20030516,000000,17.6271,17.9377,17.5529,17.9377,1681498.0108672,0
+SEE.US,D,20030519,000000,17.8852,18.3106,17.5925,17.6568,1253626.8426166,0
+SEE.US,D,20030520,000000,17.6825,17.7527,16.7475,16.9267,4503074.4216049,0
+SEE.US,D,20030521,000000,17.0325,17.3302,16.8841,17.2798,2425164.6038076,0
+SEE.US,D,20030522,000000,17.2541,17.4589,17.172,17.4322,1312610.6181553,0
+SEE.US,D,20030523,000000,17.3807,17.6409,17.2917,17.4589,1346769.7595198,0
+SEE.US,D,20030527,000000,17.4589,17.9456,17.4164,17.8675,1636275.9370502,0
+SEE.US,D,20030528,000000,17.8932,17.9793,17.6478,17.9021,1655938.543263,0
+SEE.US,D,20030529,000000,17.8595,18.002,17.5766,17.6568,1513147.3687866,0
+SEE.US,D,20030530,000000,17.6914,17.8595,17.6568,17.8595,1178913.3864177,0
+SEE.US,D,20030602,000000,17.8595,17.9625,17.6735,17.6914,1720079.2928878,0
+SEE.US,D,20030603,000000,17.7339,17.8852,17.6568,17.8151,896537.21578738,0
+SEE.US,D,20030604,000000,17.8071,17.8595,17.4905,17.8151,1640453.4701544,0
+SEE.US,D,20030605,000000,17.7844,17.7982,17.5608,17.7339,1013273.6429061,0
+SEE.US,D,20030606,000000,17.7913,18.0575,17.7616,17.9021,1631363.5705157,0
+SEE.US,D,20030609,000000,17.8595,17.9021,17.3718,17.3975,1388056.8862344,0
+SEE.US,D,20030610,000000,17.4411,17.7844,17.4252,17.7616,1712212.4310077,0
+SEE.US,D,20030611,000000,17.7616,18.1049,17.7092,18.1049,1952569.6738183,0
+SEE.US,D,20030612,000000,18.1049,18.2157,18.0198,18.0663,2207177.8334539,0
+SEE.US,D,20030613,000000,18.0969,18.1198,17.9941,18.1198,1420007.4842085,0
+SEE.US,D,20030616,000000,18.1801,18.3908,18.1386,18.3592,1264192.4737658,0
+SEE.US,D,20030617,000000,18.3661,18.464,18.2949,18.3661,1466943.8324375,0
+SEE.US,D,20030618,000000,18.3661,18.5293,18.3513,18.4552,860903.35368748,0
+SEE.US,D,20030619,000000,18.4552,18.5146,18.1286,18.189,1341606.7207837,0
+SEE.US,D,20030620,000000,18.1969,18.2058,17.8219,17.8219,1593756.675602,0
+SEE.US,D,20030623,000000,17.8071,17.8071,17.3975,17.4589,1212094.0975753,0
+SEE.US,D,20030624,000000,17.4589,18.3908,17.3975,17.8071,4298360.1378692,0
+SEE.US,D,20030625,000000,17.8219,18.0663,17.6271,17.6271,2138118.6526446,0
+SEE.US,D,20030626,000000,17.9941,19.5,17.9941,19.2566,15814956.715334,0
+SEE.US,D,20030627,000000,19.2476,19.3831,19.123,19.2149,5459327.214036,0
+SEE.US,D,20030630,000000,19.2476,19.5474,19.2476,19.3911,2454168.7926359,0
+SEE.US,D,20030701,000000,19.3911,19.6285,19.2566,19.6285,2236423.597509,0
+SEE.US,D,20030702,000000,19.6285,19.7749,19.5948,19.7749,1796018.8191704,0
+SEE.US,D,20030703,000000,19.7195,19.7749,19.5,19.679,784467.53687643,0
+SEE.US,D,20030707,000000,19.7749,19.9293,19.7749,19.9045,2282138.9295295,0
+SEE.US,D,20030708,000000,19.9045,20.2894,19.8076,20.0391,3209146.9686806,0
+SEE.US,D,20030709,000000,20.0391,20.0391,19.6553,19.8244,2332271.3483311,0
+SEE.US,D,20030710,000000,19.8244,19.8244,19.2396,19.3654,3351438.8203035,0
+SEE.US,D,20030711,000000,19.5326,19.5326,19.1615,19.2476,1929466.3894813,0
+SEE.US,D,20030714,000000,19.0438,19.2873,18.9003,18.9003,3026052.1515716,0
+SEE.US,D,20030715,000000,18.9003,19.0943,18.7341,18.9003,2327847.1861251,0
+SEE.US,D,20030716,000000,18.9191,19.0526,18.7747,19.0526,1327846.0298371,0
+SEE.US,D,20030717,000000,19.0022,19.2476,18.8242,18.9103,1789135.4413721,0
+SEE.US,D,20030718,000000,19.0853,19.1794,18.8816,19.123,1209631.8496581,0
+SEE.US,D,20030721,000000,19.0349,19.0606,18.8084,18.8876,869994.26410124,0
+SEE.US,D,20030722,000000,18.9191,19.3999,18.8816,19.2873,1277958.2185873,0
+SEE.US,D,20030723,000000,18.7608,19.0022,18.3266,18.5146,4681499.4581812,0
+SEE.US,D,20030724,000000,18.5146,19.1794,18.4552,18.742,1519538.4991564,0
+SEE.US,D,20030725,000000,18.742,19.1387,18.6749,19.0853,1340622.2259267,0
+SEE.US,D,20030728,000000,19.0853,19.3297,19.0853,19.2149,1464977.8750488,0
+SEE.US,D,20030729,000000,19.2476,19.6553,19.0022,19.49,1715406.4800301,0
+SEE.US,D,20030730,000000,19.49,19.7195,19.2713,19.3999,1501355.6675539,0
+SEE.US,D,20030731,000000,19.4415,19.6285,19.3654,19.4168,1112068.8136489,0
+SEE.US,D,20030801,000000,19.3999,19.3999,18.9537,19.2149,936101.98188985,0
+SEE.US,D,20030804,000000,19.123,19.2476,18.6679,19.0765,1252396.729433,0
+SEE.US,D,20030805,000000,19.1547,19.3831,18.9785,18.9944,1179897.8812745,0
+SEE.US,D,20030806,000000,18.9785,19.1309,18.7994,18.936,1069795.1705274,0
+SEE.US,D,20030807,000000,18.8628,19.0765,18.8242,18.8816,927747.92645626,0
+SEE.US,D,20030808,000000,18.9785,19.1981,18.8876,19.1547,1818381.2054272,0
+SEE.US,D,20030811,000000,19.1794,19.6621,19.1794,19.6117,1664290.5771467,0
+SEE.US,D,20030812,000000,19.6117,19.6117,19.3831,19.5474,1277462.9388338,0
+SEE.US,D,20030813,000000,19.5474,19.5721,19.2713,19.4168,892358.67190808,0
+SEE.US,D,20030814,000000,19.3999,19.7354,19.314,19.49,800194.18521172,0
+SEE.US,D,20030815,000000,19.5,19.5326,19.0349,19.3594,508481.48584096,0
+SEE.US,D,20030818,000000,19.3594,19.7195,19.3514,19.7017,948881.21030447,0
+SEE.US,D,20030819,000000,19.7017,19.864,19.5869,19.8323,816906.33917894,0
+SEE.US,D,20030820,000000,19.8155,20.0391,19.8076,19.9975,844923.00082541,0
+SEE.US,D,20030821,000000,20.0915,20.3448,20.0827,20.231,931920.40568553,0
+SEE.US,D,20030822,000000,20.2567,20.2894,19.5721,19.6196,1120178.2615308,0
+SEE.US,D,20030825,000000,19.6621,19.6621,19.4336,19.6117,968545.83806737,0
+SEE.US,D,20030826,000000,19.5869,19.6117,19.2149,19.5721,891618.78460288,0
+SEE.US,D,20030827,000000,19.5326,19.7898,19.5147,19.671,711966.66716799,0
+SEE.US,D,20030828,000000,19.7017,19.8402,19.5474,19.7898,759646.94580237,0
+SEE.US,D,20030829,000000,19.7898,19.8155,19.5948,19.7987,567463.23982959,0
+SEE.US,D,20030902,000000,19.8967,20.0827,19.6928,20.0697,938557.15438206,0
+SEE.US,D,20030903,000000,20.0391,20.3448,19.954,20.2241,1156056.7311824,0
+SEE.US,D,20030904,000000,20.2735,20.4348,20.0134,20.2241,1125831.5261454,0
+SEE.US,D,20030905,000000,20.2063,20.3606,20.0827,20.139,1188747.2164617,0
+SEE.US,D,20030908,000000,20.1578,20.3774,20.0697,20.1221,583434.4957166,0
+SEE.US,D,20030909,000000,20.0618,20.0697,19.7195,19.9381,872694.04414517,0
+SEE.US,D,20030910,000000,19.8788,20.0134,19.7195,19.8244,1348491.109357,0
+SEE.US,D,20030911,000000,19.8729,19.9461,19.8076,19.864,1729419.8647284,0
+SEE.US,D,20030912,000000,19.8155,20.053,19.8155,20.053,1141312.556154,0
+SEE.US,D,20030915,000000,20.0697,20.1578,19.8788,19.9807,546573.5527581,0
+SEE.US,D,20030916,000000,19.9381,20.3606,19.9381,20.3448,1190707.1092004,0
+SEE.US,D,20030917,000000,20.3448,20.3606,20.1805,20.231,1117470.3952868,0
+SEE.US,D,20030918,000000,20.3052,20.3448,20.2152,20.3052,768983.47454285,0
+SEE.US,D,20030919,000000,20.3606,20.3864,20.1578,20.3309,1151881.2196281,0
+SEE.US,D,20030922,000000,20.3309,20.3448,20.0827,20.2389,984268.44330264,0
+SEE.US,D,20030923,000000,20.2657,20.3774,20.1578,20.3606,566479.7557477,0
+SEE.US,D,20030924,000000,20.3052,20.4665,19.9045,19.9807,820596.67872981,0
+SEE.US,D,20030925,000000,19.9807,20.0787,19.4583,19.4583,928484.78143643,0
+SEE.US,D,20030926,000000,19.4079,19.4583,19.1547,19.314,1115756.1208747,0
+SEE.US,D,20030929,000000,19.3297,19.6028,19.2149,19.5948,672157.29351381,0
+SEE.US,D,20030930,000000,19.49,19.49,18.9191,19.2149,1940285.7251572,0
+SEE.US,D,20031001,000000,19.3654,19.679,19.295,19.679,666503.01812416,0
+SEE.US,D,20031002,000000,19.6285,19.9807,19.483,19.8967,1214302.6409658,0
+SEE.US,D,20031003,000000,20.0391,20.4259,20.0391,20.1805,953800.65226396,0
+SEE.US,D,20031006,000000,20.1805,20.4348,20.1054,20.4032,521259.70348057,0
+SEE.US,D,20031007,000000,20.3309,20.6396,20.2824,20.6396,1222417.1427227,0
+SEE.US,D,20031008,000000,20.6396,20.7009,20.3448,20.3864,953305.37251049,0
+SEE.US,D,20031009,000000,20.3864,20.6228,20.2567,20.3774,1336448.7359225,0
+SEE.US,D,20031010,000000,20.3774,20.3952,20.1578,20.2152,834854.6709798,0
+SEE.US,D,20031013,000000,20.3221,20.5387,20.3221,20.4259,1238636.0384865,0
+SEE.US,D,20031014,000000,20.3448,20.3864,20.139,20.139,961658.41716908,0
+SEE.US,D,20031015,000000,20.1805,20.3952,20.139,20.2894,1042761.9929629,0
+SEE.US,D,20031016,000000,20.3606,20.5041,20.2241,20.3131,855247.05674781,0
+SEE.US,D,20031017,000000,20.3052,20.3309,19.9381,19.9807,825018.81938582,0
+SEE.US,D,20031020,000000,20.0618,20.1667,19.8967,19.9975,603097.10192949,0
+SEE.US,D,20031021,000000,19.8967,20.0134,19.6028,19.6196,1279186.3102209,0
+SEE.US,D,20031022,000000,19.6196,21.4024,19.6117,21.2896,3823795.2073911,0
+SEE.US,D,20031023,000000,21.1818,21.2806,20.7909,21.0868,1390027.8974982,0
+SEE.US,D,20031024,000000,20.8513,20.9968,20.5041,20.8256,1590809.2556812,0
+SEE.US,D,20031027,000000,20.7504,21.1115,20.7504,21.1036,1279673.5037743,0
+SEE.US,D,20031028,000000,21.1204,21.5805,21.1204,21.5805,1233964.2364037,0
+SEE.US,D,20031029,000000,21.4836,21.7279,21.3935,21.6913,1605309.8339329,0
+SEE.US,D,20031030,000000,21.808,21.8496,21.6389,21.7922,861389.5364659,0
+SEE.US,D,20031031,000000,21.8763,21.8911,21.6309,21.6566,680513.37049741,0
+SEE.US,D,20031103,000000,21.7595,21.8327,21.5073,21.7842,1019426.2303742,0
+SEE.US,D,20031104,000000,21.808,21.9327,21.7279,21.899,1003659.1510386,0
+SEE.US,D,20031105,000000,21.8002,21.8327,21.6389,21.7764,559595.36717442,0
+SEE.US,D,20031106,000000,21.7764,21.7922,21.5963,21.7595,916935.66620544,0
+SEE.US,D,20031107,000000,21.7595,21.9327,21.6813,21.8406,896291.59746066,0
+SEE.US,D,20031110,000000,21.8843,21.8843,21.437,21.4439,759890.54257908,0
+SEE.US,D,20031111,000000,21.4192,21.6052,21.3767,21.4696,923082.18902354,0
+SEE.US,D,20031112,000000,21.4439,21.7279,21.4292,21.72,895059.46272702,0
+SEE.US,D,20031113,000000,21.72,21.7279,21.5241,21.6983,1045961.0958603,0
+SEE.US,D,20031114,000000,21.7842,21.8843,21.2718,21.3401,506023.28102373,0
+SEE.US,D,20031117,000000,21.3401,21.3401,20.513,20.8602,1390763.7417034,0
+SEE.US,D,20031118,000000,20.9562,21.0631,20.695,20.7821,513147.22327369,0
+SEE.US,D,20031119,000000,20.7909,20.8088,20.4032,20.4892,935117.48703294,0
+SEE.US,D,20031120,000000,20.5476,20.8919,20.3606,20.4892,628165.3328803,0
+SEE.US,D,20031121,000000,20.5921,20.6079,20.3448,20.5308,728432.19203347,0
+SEE.US,D,20031124,000000,20.5921,20.9562,20.5664,20.9562,552963.67235291,0
+SEE.US,D,20031125,000000,20.9711,21.1402,20.8839,21.1204,509215.30849611,0
+SEE.US,D,20031126,000000,21.1244,21.4696,21.1244,21.4519,635778.49023369,0
+SEE.US,D,20031128,000000,21.437,21.5498,21.4292,21.4746,190713.02833747,0
+SEE.US,D,20031201,000000,21.5498,21.9158,21.5241,21.9158,751289.85804377,0
+SEE.US,D,20031202,000000,21.8763,21.8763,21.6052,21.7071,766283.69449891,0
+SEE.US,D,20031203,000000,21.6309,22.0613,21.6309,21.9911,833128.26726769,0
+SEE.US,D,20031204,000000,21.9989,22.1602,21.8586,22.1602,836816.58526856,0
+SEE.US,D,20031205,000000,22.085,22.085,21.6052,21.6309,455399.6255687,0
+SEE.US,D,20031208,000000,21.6389,21.909,21.533,21.8843,702381.48777577,0
+SEE.US,D,20031209,000000,21.899,21.9911,21.8239,21.8586,509706.54514955,0
+SEE.US,D,20031210,000000,21.8239,21.8586,21.4024,21.4696,837554.45102374,0
+SEE.US,D,20031211,000000,21.5073,21.7358,21.4192,21.713,537728.26067107,0
+SEE.US,D,20031212,000000,21.6983,21.899,21.5656,21.8911,620789.70765357,0
+SEE.US,D,20031215,000000,21.9911,22.0613,21.7358,21.8159,899977.89391151,0
+SEE.US,D,20031216,000000,21.8159,21.9327,21.7358,21.899,756202.22457821,0
+SEE.US,D,20031217,000000,21.8586,21.8586,21.4914,21.713,725485.7828878,0
+SEE.US,D,20031218,000000,21.7517,21.8239,21.5241,21.7685,702629.12765251,0
+SEE.US,D,20031219,000000,21.7358,21.7358,21.2896,21.5073,983046.41631907,0
+SEE.US,D,20031222,000000,21.5656,21.6656,21.5241,21.5894,1326125.6907751,0
+SEE.US,D,20031223,000000,21.6052,21.7437,21.4519,21.5498,1002210.7104535,0
+SEE.US,D,20031224,000000,21.0631,21.4103,20.6782,21.3054,2338172.2528226,0
+SEE.US,D,20031226,000000,21.3213,21.6239,21.3213,21.5241,460558.62120488,0
+SEE.US,D,20031229,000000,21.5073,21.6656,21.4024,21.6389,1006632.8511094,0
+SEE.US,D,20031230,000000,21.6913,21.9237,21.5587,21.8586,721796.45411193,0
+SEE.US,D,20031231,000000,21.808,22.0436,21.6813,22.0276,817645.21570912,0
+SEE.US,D,20040102,000000,22.0139,22.0683,21.5241,21.5805,808059.02554188,0
+SEE.US,D,20040105,000000,21.6813,21.9425,21.5963,21.9425,875400.89961415,0
+SEE.US,D,20040106,000000,21.9425,21.9654,21.4696,21.6813,1580242.6137571,0
+SEE.US,D,20040107,000000,21.7279,21.8673,21.5241,21.8673,562791.43774683,0
+SEE.US,D,20040108,000000,21.8673,22.1197,21.8496,22.0613,693783.83556548,0
+SEE.US,D,20040109,000000,22.0533,22.0533,21.6309,21.6813,553207.26912962,0
+SEE.US,D,20040112,000000,21.6813,21.8586,21.6239,21.7922,737773.77464898,0
+SEE.US,D,20040113,000000,21.8496,21.8843,21.4439,21.6913,579747.18849075,0
+SEE.US,D,20040114,000000,21.7685,21.7842,21.5715,21.5963,601625.41351918,0
+SEE.US,D,20040115,000000,21.5963,21.9327,21.4746,21.8406,1425410.0766213,0
+SEE.US,D,20040116,000000,21.9158,22.2166,21.8239,22.1929,1632343.0114976,0
+SEE.US,D,20040120,000000,22.2353,22.3364,21.9911,22.0069,719588.92149645,0
+SEE.US,D,20040121,000000,22.0139,22.1018,21.6813,21.9158,1364708.9943457,0
+SEE.US,D,20040122,000000,21.9158,21.9158,21.6239,21.6656,576799.76857007,0
+SEE.US,D,20040123,000000,21.6487,21.6487,20.7909,20.8256,3323667.7769838,0
+SEE.US,D,20040126,000000,20.2468,20.9384,20.1667,20.9216,3135416.9965636,0
+SEE.US,D,20040127,000000,20.9384,20.9878,20.5308,20.7009,1122140.1758195,0
+SEE.US,D,20040128,000000,20.6702,20.8088,20.1805,20.3448,1843692.0223798,0
+SEE.US,D,20040129,000000,20.5041,20.5041,20.0203,20.1221,1267387.5335632,0
+SEE.US,D,20040130,000000,20.0391,20.2894,19.7749,20.2567,1011798.9221707,0
+SEE.US,D,20040202,000000,20.2468,20.3448,19.9461,20.1488,956257.8463062,0
+SEE.US,D,20040203,000000,20.1488,20.2735,19.7898,19.8887,1220940.4004374,0
+SEE.US,D,20040204,000000,19.8887,19.9381,19.5721,19.6028,1143526.1534196,0
+SEE.US,D,20040205,000000,19.5641,19.8323,19.5326,19.6928,1038829.0674103,0
+SEE.US,D,20040206,000000,19.6553,20.1221,19.6196,20.0915,945933.79038379,0
+SEE.US,D,20040209,000000,20.0915,20.1805,19.8788,19.9381,565741.88999252,0
+SEE.US,D,20040210,000000,19.9381,20.0055,19.7107,19.8481,870485.50075469,0
+SEE.US,D,20040211,000000,19.7898,19.9461,19.5384,19.9124,1038829.0674103,0
+SEE.US,D,20040212,000000,19.9124,20.139,19.7749,19.8155,742200.96918003,0
+SEE.US,D,20040213,000000,19.856,19.864,19.2713,19.3217,1564759.5621986,0
+SEE.US,D,20040217,000000,19.4079,19.49,19.2071,19.314,2205454.4620668,0
+SEE.US,D,20040218,000000,19.4079,19.7521,19.3654,19.4583,908825.20754856,0
+SEE.US,D,20040219,000000,19.5147,19.769,19.2873,19.3217,1305971.8479087,0
+SEE.US,D,20040220,000000,19.4336,19.5326,19.0526,19.2071,826988.81987464,0
+SEE.US,D,20040223,000000,19.2071,19.2873,19.1387,19.2476,938069.96082865,0
+SEE.US,D,20040224,000000,19.9807,20.6555,19.8788,20.2894,4044978.0483173,0
+SEE.US,D,20040225,000000,20.2894,20.4892,19.9381,19.9718,1256821.902414,0
+SEE.US,D,20040226,000000,19.9718,20.053,19.6117,19.8155,959941.11043203,0
+SEE.US,D,20040227,000000,19.9204,20.4517,19.856,20.2894,1965595.5313346,0
+SEE.US,D,20040301,000000,20.3864,20.5921,20.3368,20.513,896783.8448891,0
+SEE.US,D,20040302,000000,20.513,20.7504,20.5041,20.6555,1402311.8461594,0
+SEE.US,D,20040303,000000,20.5041,20.6624,20.2735,20.3448,1512662.1967832,0
+SEE.US,D,20040304,000000,20.3448,20.4892,20.1667,20.4259,869994.26410124,0
+SEE.US,D,20040305,000000,20.4348,20.5822,20.3606,20.5308,826741.17999791,0
+SEE.US,D,20040308,000000,20.5041,20.5308,20.139,20.2389,853526.71768576,0
+SEE.US,D,20040309,000000,20.2468,20.3864,20.0134,20.1974,1521015.2414418,0
+SEE.US,D,20040310,000000,20.1974,20.1974,19.5721,19.6285,1301796.3363544,0
+SEE.US,D,20040311,000000,19.6285,19.7017,19.2873,19.3297,1807326.3591748,0
+SEE.US,D,20040312,000000,19.3297,19.6028,19.3297,19.5147,1594990.8318856,0
+SEE.US,D,20040315,000000,19.5384,19.5384,19.123,19.1547,1249448.2987373,0
+SEE.US,D,20040316,000000,19.4079,19.7195,19.0606,19.3911,1990663.7622854,0
+SEE.US,D,20040317,000000,19.4247,19.7521,19.4079,19.6364,1364216.7469171,0
+SEE.US,D,20040318,000000,19.5474,19.9204,19.5326,19.8481,1721059.7446447,0
+SEE.US,D,20040319,000000,19.7749,19.8076,19.5474,19.6285,1654706.4085294,0
+SEE.US,D,20040322,000000,19.6364,19.6364,19.0943,19.2566,1904642.7660821,0
+SEE.US,D,20040323,000000,19.3297,19.5721,19.2476,19.4583,1478500.0230936,0
+SEE.US,D,20040324,000000,19.3831,19.49,19.2318,19.3911,1197347.9009969,0
+SEE.US,D,20040325,000000,19.49,20.0391,19.49,19.9204,1046691.8861904,0
+SEE.US,D,20040326,000000,19.8244,20.053,19.6928,19.9718,1198086.7775272,0
+SEE.US,D,20040329,000000,20.0134,20.3606,20.0134,20.2894,944702.66642516,0
+SEE.US,D,20040330,000000,20.2894,20.3606,20.1221,20.3052,829937.25057032,0
+SEE.US,D,20040331,000000,20.2468,20.3606,20.0292,20.231,1092898.4548645,0
+SEE.US,D,20040401,000000,20.3052,20.6624,20.2567,20.6396,1640942.6852578,0
+SEE.US,D,20040402,000000,20.8256,21.158,20.7504,21.0779,1541659.3101866,0
+SEE.US,D,20040405,000000,20.9968,21.0868,20.7504,20.8839,882037.64831069,0
+SEE.US,D,20040406,000000,20.8345,20.9562,20.6702,20.8988,524208.13417625,0
+SEE.US,D,20040407,000000,20.8345,20.8839,20.5822,20.6861,603589.34935795,0
+SEE.US,D,20040408,000000,20.7909,20.9216,20.4517,20.5664,489801.35293496,0
+SEE.US,D,20040412,000000,20.5664,20.8256,20.5664,20.6782,554188.7316615,0
+SEE.US,D,20040413,000000,20.7504,20.7909,20.3221,20.3527,795282.82945228,0
+SEE.US,D,20040414,000000,20.2567,20.5041,19.954,20.0618,1071269.8912627,0
+SEE.US,D,20040415,000000,20.0827,20.3606,20.0055,20.053,1298844.8733337,0
+SEE.US,D,20040416,000000,20.0964,20.2894,19.9381,20.1578,1386090.9288456,0
+SEE.US,D,20040419,000000,20.139,20.139,19.9204,20.053,1082084.1730637,0
+SEE.US,D,20040420,000000,20.0391,20.1054,19.5721,19.5721,1033917.7116508,0
+SEE.US,D,20040421,000000,19.6117,19.8967,19.3742,19.7818,1186782.2698478,0
+SEE.US,D,20040422,000000,19.6117,20.4032,19.6117,20.3606,1250920.9979226,0
+SEE.US,D,20040423,000000,20.3448,20.4259,20.0134,20.2063,681741.46213103,0
+SEE.US,D,20040426,000000,20.2241,20.3864,20.2241,20.3131,825266.45926257,0
+SEE.US,D,20040427,000000,20.3864,20.4585,20.1885,20.3448,873674.49590204,0
+SEE.US,D,20040428,000000,20.5041,20.7009,20.0827,20.1221,1524701.5378927,0
+SEE.US,D,20040429,000000,20.1578,20.4032,19.6196,19.8076,2197592.6540616,0
+SEE.US,D,20040430,000000,19.8967,20.2468,19.8967,19.9718,2214300.7649287,0
+SEE.US,D,20040503,000000,19.9381,20.0391,19.7521,19.9975,1889657.0158271,0
+SEE.US,D,20040504,000000,19.9381,20.1488,19.7264,19.9204,1872205.9853297,0
+SEE.US,D,20040505,000000,19.9204,20.231,19.8155,20.053,965347.74594495,0
+SEE.US,D,20040506,000000,19.8967,19.954,19.5869,19.9381,939297.04168725,0
+SEE.US,D,20040507,000000,19.9381,20.0964,19.5721,19.5869,1175226.0791918,0
+SEE.US,D,20040510,000000,19.5147,19.5869,19.1794,19.3831,1742203.136243,0
+SEE.US,D,20040511,000000,19.4336,19.864,19.4336,19.6285,1209142.6345547,0
+SEE.US,D,20040512,000000,19.5869,19.7354,19.4336,19.7354,1774147.669567,0
+SEE.US,D,20040513,000000,19.7354,19.9381,19.6928,19.7749,756202.22457821,0
+SEE.US,D,20040514,000000,19.7354,20.0134,19.5227,19.769,925048.14641233,0
+SEE.US,D,20040517,000000,19.6621,19.7354,19.4079,19.4168,1594251.9553554,0
+SEE.US,D,20040518,000000,19.5326,19.7017,19.5147,19.6928,1379208.5618223,0
+SEE.US,D,20040519,000000,19.9381,20.1578,19.7354,19.7898,1321210.2919156,0
+SEE.US,D,20040520,000000,19.7898,20.0827,19.6928,19.769,922583.87694505,0
+SEE.US,D,20040521,000000,19.8244,20.231,19.8076,20.0391,973454.1615018,0
+SEE.US,D,20040524,000000,20.139,20.3774,19.954,20.053,676826.06327155,0
+SEE.US,D,20040525,000000,20.0203,20.3774,19.9045,20.3309,988943.27771042,0
+SEE.US,D,20040526,000000,20.2657,20.4348,20.2152,20.3864,599163.16560191,0
+SEE.US,D,20040527,000000,20.4585,20.7346,20.4111,20.5476,799704.9701083,0
+SEE.US,D,20040528,000000,20.5041,20.5744,20.2894,20.4585,585646.07143211,0
+SEE.US,D,20040601,000000,20.4259,20.5308,20.3448,20.4744,810270.60125739,0
+SEE.US,D,20040602,000000,20.5476,20.8256,20.4259,20.8088,812979.47827639,0
+SEE.US,D,20040603,000000,20.6861,20.695,20.4517,20.4585,661342.00093796,0
+SEE.US,D,20040604,000000,20.513,20.8919,20.5041,20.8256,1211847.4684736,0
+SEE.US,D,20040607,000000,20.8602,21.1995,20.8345,21.1995,742936.81338519,0
+SEE.US,D,20040608,000000,21.1995,21.1995,20.9711,21.1995,631361.40345271,0
+SEE.US,D,20040609,000000,21.1402,21.1995,21.0106,21.0452,853035.48103231,0
+SEE.US,D,20040610,000000,21.158,21.7279,21.158,21.6389,2188745.3404246,0
+SEE.US,D,20040614,000000,21.4746,21.4746,21.1244,21.1313,851069.52364352,0
+SEE.US,D,20040615,000000,21.2165,21.4024,21.1244,21.249,970261.12325441,0
+SEE.US,D,20040616,000000,21.249,21.4746,21.0631,21.3312,684692.92515172,0
+SEE.US,D,20040617,000000,21.2322,21.3638,21.1115,21.2392,554926.59741668,0
+SEE.US,D,20040618,000000,21.5587,21.5894,21.4024,21.4836,1182600.6936436,0
+SEE.US,D,20040621,000000,21.4696,21.4696,21.2718,21.2718,482180.10938151,0
+SEE.US,D,20040622,000000,21.1738,21.3312,21.0956,21.3213,916687.01555369,0
+SEE.US,D,20040623,000000,21.5656,21.7279,21.3213,21.7279,855739.30417627,0
+SEE.US,D,20040624,000000,21.7279,21.7685,21.6052,21.6152,557875.02811236,0
+SEE.US,D,20040625,000000,21.6389,21.9732,21.533,21.533,1536982.4542288,0
+SEE.US,D,20040628,000000,21.5409,21.5409,21.2718,21.3312,970511.79545616,0
+SEE.US,D,20040629,000000,21.3698,21.72,21.348,21.6656,676092.24061641,0
+SEE.US,D,20040630,000000,21.6389,21.713,21.3638,21.6813,1021384.1015629,0
+SEE.US,D,20040701,000000,21.6813,21.7358,21.3054,21.3638,782746.18703936,0
+SEE.US,D,20040702,000000,21.0631,21.0631,20.6228,20.7732,1692797.4646715,0
+SEE.US,D,20040706,000000,20.7188,20.7504,20.5476,20.6396,942983.3381381,0
+SEE.US,D,20040707,000000,20.5664,20.7425,20.4892,20.6555,742686.14118343,0
+SEE.US,D,20040708,000000,20.5921,20.6011,20.4437,20.4517,704838.681818,0
+SEE.US,D,20040709,000000,20.4517,20.5308,20.3952,20.419,578030.89252871,0
+SEE.US,D,20040712,000000,20.4259,20.4585,20.2657,20.4032,436718.48188769,0
+SEE.US,D,20040713,000000,20.3774,20.4517,20.3309,20.3606,345536.46849823,0
+SEE.US,D,20040714,000000,20.3052,20.3606,20.1054,20.1974,1132466.2532919,0
+SEE.US,D,20040715,000000,20.1974,20.3606,20.1221,20.3309,825510.05603927,0
+SEE.US,D,20040716,000000,20.5041,20.5308,20.2735,20.3131,969281.68227253,0
+SEE.US,D,20040719,000000,20.3052,20.4032,20.0697,20.1143,710738.57553438,0
+SEE.US,D,20040720,000000,20.0697,20.2241,20.0292,20.1667,713195.76957661,0
+SEE.US,D,20040721,000000,20.2063,20.2241,19.6028,19.6028,1204967.1230003,0
+SEE.US,D,20040722,000000,19.5326,19.679,19.2476,19.679,1957730.6910045,0
+SEE.US,D,20040723,000000,19.6117,19.7354,19.4336,19.4742,1199069.250834,0
+SEE.US,D,20040726,000000,19.5147,19.6196,19.2713,19.314,667732.12053278,0
+SEE.US,D,20040727,000000,19.3654,19.4742,19.0112,19.4583,1091425.7556792,0
+SEE.US,D,20040728,000000,18.9191,19.0993,18.4739,19.0022,4347996.2661423,0
+SEE.US,D,20040729,000000,19.0853,19.4247,19.0686,19.3446,1549521.1181918,0
+SEE.US,D,20040730,000000,19.3446,19.3654,19.1704,19.304,1435978.7400955,0
+SEE.US,D,20040802,000000,19.2873,19.2873,18.9627,19.1547,1863115.0749159,0
+SEE.US,D,20040803,000000,19.1981,19.3297,18.9537,19.2873,1255590.7784554,0
+SEE.US,D,20040804,000000,19.2071,19.49,19.0526,19.3514,1181615.1880116,0
+SEE.US,D,20040805,000000,19.3514,19.3514,19.0526,19.0526,1158023.6993462,0
+SEE.US,D,20040806,000000,18.9944,19.2071,18.6362,19.0993,2064395.7559525,0
+SEE.US,D,20040809,000000,19.0943,19.2713,19.0686,19.2229,1113790.1634859,0
+SEE.US,D,20040810,000000,19.2318,19.3654,19.1387,19.3514,1348491.109357,0
+SEE.US,D,20040811,000000,19.2713,19.5,18.9785,19.5,1112068.8136489,0
+SEE.US,D,20040812,000000,19.4583,19.4583,19.0853,19.1794,839027.15020906,0
+SEE.US,D,20040813,000000,19.2149,19.2229,19.0349,19.1882,656672.22040522,0
+SEE.US,D,20040816,000000,19.1882,19.6117,19.1615,19.6028,816174.53807379,0
+SEE.US,D,20040817,000000,19.6117,19.7354,19.5721,19.6463,666503.01812416,0
+SEE.US,D,20040818,000000,19.6463,19.9381,19.5384,19.9381,726958.48207313,0
+SEE.US,D,20040819,000000,19.9381,19.9381,19.5326,19.5721,1178420.1282142,0
+SEE.US,D,20040820,000000,19.5948,19.6928,19.4494,19.679,910052.28840716,0
+SEE.US,D,20040823,000000,19.679,19.7264,19.5227,19.5553,385601.5682292,0
+SEE.US,D,20040824,000000,19.5721,19.6928,19.5058,19.5058,747360.97559121,0
+SEE.US,D,20040825,000000,19.5474,19.769,19.3594,19.769,927747.92645626,0
+SEE.US,D,20040826,000000,19.7898,19.9975,19.6285,19.856,837307.821922,0
+SEE.US,D,20040827,000000,19.8788,19.9204,19.7195,19.864,432293.30890665,0
+SEE.US,D,20040830,000000,19.7749,19.9204,19.7521,19.7521,778324.04638336,0
+SEE.US,D,20040831,000000,19.7898,20.0134,19.7818,19.9896,912512.51477441,0
+SEE.US,D,20040901,000000,19.954,20.0697,19.7898,19.8076,865079.87601678,0
+SEE.US,D,20040902,000000,19.8076,20.1885,19.7749,20.1805,662567.06024655,0
+SEE.US,D,20040903,000000,20.1885,20.3052,20.1054,20.2894,517821.04690646,0
+SEE.US,D,20040907,000000,20.3131,20.513,20.3052,20.4744,694523.72287066,0
+SEE.US,D,20040908,000000,20.4032,20.5041,20.0697,20.3052,884735.40680461,0
+SEE.US,D,20040909,000000,20.3131,20.3448,19.9807,19.9896,1012287.1264991,0
+SEE.US,D,20040910,000000,20.0827,20.231,19.9381,20.2241,508481.48584096,0
+SEE.US,D,20040913,000000,20.2241,20.231,19.9618,20.1054,689357.65180944,0
+SEE.US,D,20040914,000000,20.0697,20.0964,19.8323,19.9718,722538.36296714,0
+SEE.US,D,20040915,000000,19.9807,20.4744,19.856,20.3309,1899241.1844442,0
+SEE.US,D,20040916,000000,20.3221,20.5219,20.3221,20.4744,694031.47544221,0
+SEE.US,D,20040917,000000,18.9191,19.5326,18.4976,18.5146,9676341.1901098,0
+SEE.US,D,20040920,000000,18.3266,18.8816,18.2632,18.7905,2741466.4267757,0
+SEE.US,D,20040921,000000,18.7905,18.9191,18.7608,18.7994,1264933.3718459,0
+SEE.US,D,20040922,000000,18.751,18.751,18.5146,18.6194,1019907.3592776,0
+SEE.US,D,20040923,000000,18.5957,18.5957,18.3423,18.4165,1360534.4935663,0
+SEE.US,D,20040924,000000,18.4235,18.6749,18.3513,18.5957,823301.51264878,0
+SEE.US,D,20040927,000000,18.3908,18.4165,18.002,18.0198,1397150.8289732,0
+SEE.US,D,20040928,000000,18.0969,18.2543,17.9288,18.1553,2595479.181727,0
+SEE.US,D,20040929,000000,18.1643,18.6194,18.1386,18.6194,1453671.3458195,0
+SEE.US,D,20040930,000000,18.6282,18.8933,18.6035,18.8628,1395184.8715844,0
+SEE.US,D,20041001,000000,18.9003,18.9715,18.7608,18.936,970755.39223287,0
+SEE.US,D,20041004,000000,19.0279,19.0686,18.8331,18.8331,1084297.7703291,0
+SEE.US,D,20041005,000000,18.8331,18.9627,18.7341,18.936,929224.66874161,0
+SEE.US,D,20041006,000000,18.8816,19.2634,18.8816,19.2476,1163185.7273074,0
+SEE.US,D,20041007,000000,19.2566,19.2566,18.9785,19.0022,663309.97987677,0
+SEE.US,D,20041008,000000,18.9874,19.0853,18.7153,18.8162,1131486.8123101,0
+SEE.US,D,20041011,000000,18.8162,18.9627,18.7994,18.8331,500861.25306252,0
+SEE.US,D,20041012,000000,18.7341,18.8084,18.5293,18.7827,672401.90106552,0
+SEE.US,D,20041013,000000,18.7827,18.8409,18.3423,18.4899,1097323.6278455,0
+SEE.US,D,20041014,000000,18.4552,18.6362,18.3592,18.3997,985747.207138,0
+SEE.US,D,20041015,000000,18.5146,18.751,18.4412,18.5293,1037355.3574499,0
+SEE.US,D,20041018,000000,18.4739,18.7747,18.4334,18.6806,768742.91009116,0
+SEE.US,D,20041019,000000,18.7747,18.7747,18.2236,18.3513,1254361.6760468,0
+SEE.US,D,20041020,000000,18.3513,18.5719,18.3266,18.5472,929712.87307004,0
+SEE.US,D,20041021,000000,18.4809,18.8726,18.3513,18.7747,753988.6273127,0
+SEE.US,D,20041022,000000,18.7747,19.0201,18.4809,18.5146,850329.63633833,0
+SEE.US,D,20041025,000000,18.6599,18.7608,18.5293,18.6194,655444.1287716,0
+SEE.US,D,20041026,000000,18.5957,18.8331,18.4552,18.7677,981565.63093368,0
+SEE.US,D,20041027,000000,18.7677,19.8076,18.7677,19.6463,2097077.1442567,0
+SEE.US,D,20041028,000000,19.6463,19.8967,19.4583,19.8967,1463507.1974135,0
+SEE.US,D,20041029,000000,19.8967,20.2468,19.8788,20.1578,1566971.1379142,0
+SEE.US,D,20041101,000000,20.1578,20.3448,20.0915,20.3052,1384619.2404353,0
+SEE.US,D,20041102,000000,20.3052,20.5921,20.2735,20.4259,1338167.0534345,0
+SEE.US,D,20041103,000000,20.6079,20.8988,20.6079,20.7662,1529367.2753253,0
+SEE.US,D,20041104,000000,20.7593,21.3638,20.7504,21.3213,769722.35107304,0
+SEE.US,D,20041105,000000,21.3213,21.3935,21.158,21.3638,1248711.4437571,0
+SEE.US,D,20041108,000000,21.3767,21.4103,21.1907,21.2569,2226347.1814633,0
+SEE.US,D,20041109,000000,21.249,21.5241,21.2322,21.4914,831651.52498234,0
+SEE.US,D,20041110,000000,21.4914,21.5498,21.3312,21.3698,739000.85550758,0
+SEE.US,D,20041111,000000,21.4192,21.7764,21.2569,21.7685,724504.32035592,0
+SEE.US,D,20041112,000000,21.713,21.7279,21.3143,21.4914,1386335.5363973,0
+SEE.US,D,20041115,000000,21.5498,21.5498,21.2322,21.348,1272303.9431976,0
+SEE.US,D,20041116,000000,21.3638,21.3935,21.0295,21.0532,1601623.5374821,0
+SEE.US,D,20041117,000000,21.0363,21.4192,21.0363,21.1204,1404031.1744463,0
+SEE.US,D,20041118,000000,21.1313,21.1995,20.2389,20.4744,4281893.6022288,0
+SEE.US,D,20041119,000000,20.5041,20.6149,20.4259,20.5921,1448759.9900602,0
+SEE.US,D,20041122,000000,20.5921,20.8672,20.4892,20.8672,718110.15766107,0
+SEE.US,D,20041123,000000,20.7821,20.8839,20.5308,20.7098,848858.95870301,0
+SEE.US,D,20041124,000000,20.8751,21.2569,20.8751,21.2075,866799.20430383,0
+SEE.US,D,20041126,000000,21.1738,21.1738,20.9711,21.0631,263945.69915104,0
+SEE.US,D,20041129,000000,21.0689,21.2629,20.8839,21.1204,673387.40669744,0
+SEE.US,D,20041130,000000,21.1204,21.1402,20.9048,20.9136,805846.43905137,0
+SEE.US,D,20041201,000000,20.9216,21.249,20.8988,21.249,733105.00489123,0
+SEE.US,D,20041202,000000,21.2392,21.2806,20.9878,21.0452,803882.50321259,0
+SEE.US,D,20041203,000000,20.9968,21.3935,20.9711,21.3935,802410.81480228,0
+SEE.US,D,20041206,000000,21.3054,21.4192,21.2569,21.3698,651263.56334228,0
+SEE.US,D,20041207,000000,21.3698,21.3698,20.7821,20.8088,966334.26235186,0
+SEE.US,D,20041208,000000,20.7821,21.0195,20.7821,20.9384,392973.1503559,0
+SEE.US,D,20041209,000000,20.9384,21.158,20.7098,21.0363,662322.45269484,0
+SEE.US,D,20041210,000000,20.9968,21.1036,20.8425,20.9968,774393.14238079,0
+SEE.US,D,20041213,000000,21.0295,21.1402,20.9136,21.0363,674614.48755604,0
+SEE.US,D,20041214,000000,21.0532,21.7071,21.0363,21.6052,1091173.0619273,0
+SEE.US,D,20041215,000000,21.533,21.5963,21.2569,21.3638,691570.23829996,0
+SEE.US,D,20041216,000000,21.3213,21.4519,21.158,21.2569,508725.08261767,0
+SEE.US,D,20041217,000000,21.1313,21.2322,21.0689,21.1402,1038338.8415319,0
+SEE.US,D,20041220,000000,21.2165,21.3935,21.0689,21.1907,438440.84249977,0
+SEE.US,D,20041221,000000,21.5656,21.7071,21.4519,21.5241,764561.33388684,0
+SEE.US,D,20041222,000000,21.5656,21.8239,21.437,21.6052,731632.30570591,0
+SEE.US,D,20041223,000000,21.6389,21.6656,21.3638,21.3935,449744.33940404,0
+SEE.US,D,20041227,000000,21.4519,21.4914,21.249,21.2569,397887.53844037,0
+SEE.US,D,20041228,000000,21.3638,21.7517,21.3638,21.7517,434262.29862046,0
+SEE.US,D,20041229,000000,21.6813,21.7279,21.5656,21.6656,277957.06229929,0
+SEE.US,D,20041230,000000,21.6487,21.8406,21.6052,21.7685,333989.37481726,0
+SEE.US,D,20041231,000000,21.7358,21.8239,21.6389,21.6813,518311.2727849,0
+SEE.US,D,20050103,000000,21.8159,22.0751,21.7685,21.8496,1810521.4189721,0
+SEE.US,D,20050104,000000,21.8406,21.8406,21.0689,21.1313,1774638.9062204,0
+SEE.US,D,20050105,000000,21.2165,21.2718,20.5041,20.6011,2201276.9289624,0
+SEE.US,D,20050106,000000,20.695,20.7425,20.4517,20.6396,804377.78296607,0
+SEE.US,D,20050107,000000,20.6702,20.8919,20.6228,20.7504,727697.35860331,0
+SEE.US,D,20050110,000000,20.6702,21.1995,20.6555,21.0452,993365.41836644,0
+SEE.US,D,20050111,000000,20.9878,21.0106,20.4892,20.5387,1247483.3521235,0
+SEE.US,D,20050112,000000,20.5921,20.6624,20.2241,20.4892,1423693.7806593,0
+SEE.US,D,20050113,000000,20.4892,20.4892,20.053,20.0964,949374.46850792,0
+SEE.US,D,20050114,000000,20.1974,20.2567,19.9807,20.0827,934871.86870622,0
+SEE.US,D,20050118,000000,20.047,20.4032,19.9975,20.4032,899977.89391151,0
+SEE.US,D,20050119,000000,20.2983,20.3606,20.0134,20.0203,852299.63682714,0
+SEE.US,D,20050120,000000,19.9807,20.0134,19.856,19.9204,1011798.9221707,0
+SEE.US,D,20050121,000000,19.9124,19.954,19.6028,19.6196,717130.71667922,0
+SEE.US,D,20050124,000000,19.6196,19.7354,19.5058,19.5058,983779.2281992,0
+SEE.US,D,20050125,000000,19.5326,19.8155,19.5326,19.6117,850826.93764182,0
+SEE.US,D,20050126,000000,19.6028,19.7195,19.304,19.3831,1519538.4991564,0
+SEE.US,D,20050127,000000,19.3999,19.4079,19.2566,19.3297,1414599.8379205,0
+SEE.US,D,20050128,000000,19.3831,19.4336,19.0349,19.1794,1250432.7935942,0
+SEE.US,D,20050131,000000,21.2569,21.5241,20.5664,20.8751,6602854.3782306,0
+SEE.US,D,20050201,000000,20.9136,21.348,20.8672,21.249,1844185.2805832,0
+SEE.US,D,20050202,000000,21.3054,21.3054,21.1402,21.2165,956013.23875449,0
+SEE.US,D,20050203,000000,21.1204,21.2392,21.0631,21.2322,776356.06744455,0
+SEE.US,D,20050204,000000,21.2322,21.4192,21.1738,21.2569,636028.15166044,0
+SEE.US,D,20050207,000000,21.158,21.3054,20.9473,20.9562,1196857.6751185,0
+SEE.US,D,20050208,000000,21.0452,21.2392,20.9384,21.1995,898993.3990546,0
+SEE.US,D,20050209,000000,21.1738,21.2569,21.0779,21.1115,1049401.7739845,0
+SEE.US,D,20050210,000000,21.1491,21.1818,20.9216,21.0779,515853.06796766,0
+SEE.US,D,20050211,000000,21.0631,21.5073,21.0631,21.3143,674120.21857758,0
+SEE.US,D,20050214,000000,21.2322,21.3213,21.1738,21.2392,489062.47640478,0
+SEE.US,D,20050215,000000,21.2392,21.5013,21.1402,21.348,740965.80212137,0
+SEE.US,D,20050216,000000,21.348,21.348,21.1204,21.2896,777093.93319973,0
+SEE.US,D,20050217,000000,21.2322,21.2896,21.0868,21.249,956740.99675958,0
+SEE.US,D,20050218,000000,21.3054,21.6813,21.3054,21.6239,943965.81144499,0
+SEE.US,D,20050222,000000,21.4836,21.533,21.0868,21.1115,1567954.6219959,0
+SEE.US,D,20050223,000000,21.158,21.3213,21.1036,21.2718,747603.56159291,0
+SEE.US,D,20050224,000000,21.1995,21.533,21.1204,21.5073,927990.51245796,0
+SEE.US,D,20050225,000000,21.4696,21.5656,21.3638,21.533,908086.33101838,0
+SEE.US,D,20050228,000000,21.4914,21.533,21.1907,21.2718,1037108.7283482,0
+SEE.US,D,20050301,000000,21.3312,21.5963,21.2165,21.3213,1249448.2987373,0
+SEE.US,D,20050302,000000,21.3213,21.5498,21.1402,21.2629,1298601.2765571,0
+SEE.US,D,20050303,000000,21.2896,21.4024,21.1204,21.2392,1066847.7506067,0
+SEE.US,D,20050304,000000,21.3213,21.6983,21.3213,21.5013,904895.31432099,0
+SEE.US,D,20050307,000000,21.5073,21.6983,21.4024,21.4192,711476.44128956,0
+SEE.US,D,20050308,000000,21.4192,21.4192,21.2322,21.2718,794790.58202384,0
+SEE.US,D,20050309,000000,21.2896,21.4519,21.1907,21.1995,562053.57199166,0
+SEE.US,D,20050310,000000,21.1995,21.2896,21.0295,21.2629,915216.33791837,0
+SEE.US,D,20050311,000000,21.2233,21.4696,21.0689,21.1036,758665.48327049,0
+SEE.US,D,20050314,000000,21.1907,21.348,21.0295,21.1402,851558.73874694,0
+SEE.US,D,20050315,000000,21.2322,21.4519,21.0779,21.1402,796512.94263591,0
+SEE.US,D,20050316,000000,21.1204,21.2165,20.8988,20.9216,1104449.5916455,0
+SEE.US,D,20050317,000000,20.9711,21.2569,20.9631,21.1738,912754.09000111,0
+SEE.US,D,20050318,000000,21.158,21.158,20.8751,21.0195,1396411.952443,0
+SEE.US,D,20050321,000000,21.0195,21.158,20.9631,20.9968,648811.42317508,0
+SEE.US,D,20050322,000000,20.9968,21.1995,20.8425,20.8751,714184.30753355,0
+SEE.US,D,20050323,000000,20.9136,20.9384,20.6396,20.7346,1091910.9276826,0
+SEE.US,D,20050324,000000,20.7909,20.9711,20.7504,20.8988,578522.12918215,0
+SEE.US,D,20050328,000000,20.9384,21.0689,20.6782,20.7098,1284838.5640605,0
+SEE.US,D,20050329,000000,20.6555,20.8988,20.4824,20.4961,1335960.531594,0
+SEE.US,D,20050330,000000,20.5664,20.9968,20.513,20.9968,1107399.0331162,0
+SEE.US,D,20050331,000000,20.9136,21.1995,20.9136,21.1313,1011554.314619,0
+SEE.US,D,20050401,000000,21.3638,21.6566,20.9216,21.1738,2758171.505318,0
+SEE.US,D,20050404,000000,21.1738,21.3401,21.0631,21.3054,976164.0492958,0
+SEE.US,D,20050405,000000,21.2718,21.5587,21.2569,21.5241,1106904.7641378,0
+SEE.US,D,20050406,000000,21.6052,21.6566,21.5241,21.5805,956257.8463062,0
+SEE.US,D,20050407,000000,21.6152,21.6983,21.5656,21.6656,774636.7391575,0
+SEE.US,D,20050408,000000,21.6487,21.7685,21.5241,21.533,1090192.6101705,0
+SEE.US,D,20050411,000000,21.3767,21.3845,20.8751,21.0195,3916446.8876409,0
+SEE.US,D,20050412,000000,21.348,22.3789,21.1204,22.1761,5051371.3457501,0
+SEE.US,D,20050413,000000,21.9732,21.9732,21.2806,21.3312,3779308.9777792,0
+SEE.US,D,20050414,000000,21.3935,21.6735,21.1402,21.437,2499634.4632298,0
+SEE.US,D,20050415,000000,21.437,21.6309,21.0532,21.158,2286313.4303088,0
+SEE.US,D,20050418,000000,21.1313,21.3638,20.8839,21.2392,1603097.2474424,0
+SEE.US,D,20050419,000000,21.2392,21.6656,21.2322,21.3767,1601373.8760554,0
+SEE.US,D,20050420,000000,21.4192,21.4192,20.6079,20.7504,2491522.9937979,0
+SEE.US,D,20050421,000000,20.7909,21.1204,20.7504,21.0956,1546575.719821,0
+SEE.US,D,20050422,000000,21.0956,21.0956,20.4437,20.6624,1457852.9220239,0
+SEE.US,D,20050425,000000,20.7346,20.9968,20.5921,20.8672,728188.59525676,0
+SEE.US,D,20050426,000000,20.8345,20.8425,20.2735,20.2735,1901697.3677116,0
+SEE.US,D,20050427,000000,19.5948,20.3448,19.1981,20.1805,5755472.1618129,0
+SEE.US,D,20050428,000000,20.1221,20.1221,19.5721,19.7017,2362743.1824698,0
+SEE.US,D,20050429,000000,19.7749,19.8402,19.5147,19.7107,1833376.0526574,0
+SEE.US,D,20050502,000000,19.7195,20.0391,19.7195,19.9975,1755962.8164145,0
+SEE.US,D,20050503,000000,20.0391,20.1054,19.6928,19.8076,1690099.7061777,0
+SEE.US,D,20050504,000000,19.8076,20.0134,19.7354,20.0134,1022856.8007482,0
+SEE.US,D,20050505,000000,19.954,20.1221,19.954,20.047,906365.99195631,0
+SEE.US,D,20050506,000000,20.1311,20.2152,19.9381,19.954,834112.7621246,0
+SEE.US,D,20050509,000000,19.9618,20.0964,19.8155,19.9204,1015727.8046232,0
+SEE.US,D,20050510,000000,19.7354,20.053,19.7354,19.8967,1290245.1995735,0
+SEE.US,D,20050511,000000,19.8967,20.2468,19.8481,20.1143,1574096.0909391,0
+SEE.US,D,20050512,000000,20.139,20.1974,19.5869,19.7017,1444581.4461808,0
+SEE.US,D,20050513,000000,19.7749,19.7898,19.3446,19.4336,1347756.2759267,0
+SEE.US,D,20050516,000000,19.4742,20.231,19.4494,20.1578,1856966.5305478,0
+SEE.US,D,20050517,000000,20.1578,20.2468,19.9718,20.1885,904645.65289424,0
+SEE.US,D,20050518,000000,21.158,21.5073,20.8425,21.3845,3341852.6301362,0
+SEE.US,D,20050519,000000,21.4024,21.437,21.1204,21.2718,1049153.1233327,0
+SEE.US,D,20050520,000000,21.3054,21.3638,20.9968,21.0363,550255.80610892,0
+SEE.US,D,20050523,000000,21.0106,21.0452,20.6307,20.9136,1421969.3984973,0
+SEE.US,D,20050524,000000,21.1738,21.4696,21.0779,21.3213,1673382.4983354,0
+SEE.US,D,20050525,000000,21.3054,21.3054,20.8256,21.0452,957243.35193811,0
+SEE.US,D,20050526,000000,21.1036,21.3312,21.1036,21.3054,922339.26939333,0
+SEE.US,D,20050527,000000,21.2569,21.4914,21.2569,21.3213,501597.09726768,0
+SEE.US,D,20050531,000000,21.2569,21.2569,20.9968,21.0689,809042.50962379,0
+SEE.US,D,20050601,000000,21.0689,21.4192,21.0452,21.3054,599410.80547865,0
+SEE.US,D,20050602,000000,21.2718,21.2718,21.0631,21.1204,844432.77494698,0
+SEE.US,D,20050603,000000,21.1036,21.1995,20.8513,21.158,883509.33672101,0
+SEE.US,D,20050606,000000,21.1313,21.2718,21.1244,21.1738,654463.67701473,0
+SEE.US,D,20050607,000000,21.1995,21.3698,20.8988,20.9305,791101.25324797,0
+SEE.US,D,20050608,000000,21.0106,21.0631,20.8345,20.8839,351189.73311289,0
+SEE.US,D,20050609,000000,21.1115,21.1115,20.695,20.9136,488328.65374963,0
+SEE.US,D,20050610,000000,21.0363,21.158,20.7098,20.9216,581958.76420625,0
+SEE.US,D,20050613,000000,20.8751,21.2806,20.7098,21.1738,1323178.2708543,0
+SEE.US,D,20050614,000000,21.1738,21.348,21.0868,21.1818,620545.10010186,0
+SEE.US,D,20050615,000000,21.2896,21.3213,20.8988,20.9878,464490.53598245,0
+SEE.US,D,20050616,000000,21.0295,21.348,21.0295,21.2165,633575.00071824,0
+SEE.US,D,20050617,000000,21.3638,21.4024,21.1204,21.2322,913492.96653128,0
+SEE.US,D,20050620,000000,21.158,21.1907,20.9473,21.1244,445074.55887129,0
+SEE.US,D,20050621,000000,21.0868,21.0868,20.8345,20.8672,676092.24061641,0
+SEE.US,D,20050622,000000,20.9384,21.0956,20.9136,20.9562,675842.57918966,0
+SEE.US,D,20050623,000000,20.9562,20.9631,20.4961,20.6079,1450972.5765507,0
+SEE.US,D,20050624,000000,20.5664,20.5664,20.0964,20.2152,1152619.0853833,0
+SEE.US,D,20050627,000000,20.1805,20.1805,19.8788,19.9807,774884.37903423,0
+SEE.US,D,20050628,000000,20.0203,20.2567,20.0203,20.1974,993609.01514314,0
+SEE.US,D,20050629,000000,20.2894,20.4032,20.231,20.3052,630866.12369923,0
+SEE.US,D,20050630,000000,20.4032,20.5476,20.231,20.2567,645858.94937937,0
+SEE.US,D,20050701,000000,20.3448,20.419,20.1221,20.3606,651263.56334228,0
+SEE.US,D,20050705,000000,20.3448,20.5664,20.1578,20.2152,820350.04962807,0
+SEE.US,D,20050706,000000,20.1727,20.2152,20.0134,20.0391,561810.98598996,0
+SEE.US,D,20050707,000000,19.8788,20.0055,19.7195,19.9807,822067.35636512,0
+SEE.US,D,20050708,000000,19.7898,20.4744,19.7898,20.4259,927505.34045456,0
+SEE.US,D,20050711,000000,20.5041,20.695,20.4744,20.6149,573607.74109769,0
+SEE.US,D,20050712,000000,20.6228,20.6702,20.3774,20.4744,1157779.0917945,0
+SEE.US,D,20050713,000000,20.4961,20.6079,20.2735,20.2894,1594002.2939287,0
+SEE.US,D,20050714,000000,20.3864,20.6555,20.3606,20.3774,579501.57016401,0
+SEE.US,D,20050715,000000,20.4437,20.4744,20.2983,20.419,982552.1473406,0
+SEE.US,D,20050718,000000,20.419,20.4348,20.2894,20.3448,619072.40091652,0
+SEE.US,D,20050719,000000,20.4437,20.7346,20.4437,20.5822,837554.45102374,0
+SEE.US,D,20050720,000000,20.5664,20.9562,20.5664,20.8672,714184.30753355,0
+SEE.US,D,20050721,000000,20.8513,20.9473,20.6396,20.7909,937332.09507347,0
+SEE.US,D,20050722,000000,20.7098,20.9384,20.7098,20.9136,433277.80376357,0
+SEE.US,D,20050725,000000,20.9048,21.1907,20.9048,21.0631,1142296.0402358,0
+SEE.US,D,20050726,000000,21.0631,21.2165,20.8919,21.1204,913739.59563302,0
+SEE.US,D,20050727,000000,21.1036,21.3401,21.0363,21.2896,1806339.8427677,0
+SEE.US,D,20050728,000000,21.2896,21.5963,21.2896,21.5805,942741.76291141,0
+SEE.US,D,20050729,000000,21.5498,21.8002,21.4746,21.5894,781517.08463075,0
+SEE.US,D,20050801,000000,21.5894,21.7764,21.5073,21.7358,748098.84134639,0
+SEE.US,D,20050802,000000,21.72,21.9732,21.72,21.9505,1021135.4509112,0
+SEE.US,D,20050803,000000,21.9584,22.0197,21.808,21.9584,626196.34316649,0
+SEE.US,D,20050804,000000,21.9584,21.9732,21.8002,21.8586,636519.38831388,0
+SEE.US,D,20050805,000000,21.7685,21.8239,21.713,21.7685,883509.33672101,0
+SEE.US,D,20050808,000000,21.808,21.9158,21.7071,21.7685,615382.06136565,0
+SEE.US,D,20050809,000000,21.7685,21.8239,21.5656,21.7279,1496435.2148195,0
+SEE.US,D,20050810,000000,21.7279,22.0436,21.7279,21.808,967316.73565875,0
+SEE.US,D,20050811,000000,21.8763,21.9732,21.8406,21.899,1288280.2529597,0
+SEE.US,D,20050812,000000,21.899,21.9505,21.5656,21.6983,1723274.3526853,0
+SEE.US,D,20050815,000000,21.6983,21.7279,21.4914,21.6913,1634063.3505596,0
+SEE.US,D,20050816,000000,21.6913,21.6913,21.3638,21.4192,1120422.8690824,0
+SEE.US,D,20050817,000000,21.2165,21.437,21.2165,21.2806,1288030.591533,0
+SEE.US,D,20050818,000000,21.0868,21.0868,20.6702,20.7662,2521016.3977298,0
+SEE.US,D,20050819,000000,20.8088,20.8988,20.7098,20.7346,1150653.1279945,0
+SEE.US,D,20050822,000000,20.7346,20.8425,20.6079,20.7425,1024576.1290353,0
+SEE.US,D,20050823,000000,20.7662,20.7821,20.4437,20.5476,1199311.8368358,0
+SEE.US,D,20050824,000000,20.5476,20.5822,20.3606,20.3952,631607.02177943,0
+SEE.US,D,20050825,000000,20.419,20.5308,20.3221,20.5219,792083.72655485,0
+SEE.US,D,20050826,000000,20.4665,20.5041,20.2567,20.3606,576799.76857007,0
+SEE.US,D,20050829,000000,20.2567,20.3052,20.0827,20.2735,1145737.729135,0
+SEE.US,D,20050830,000000,20.4744,20.5664,20.139,20.3774,972724.38194667,0
+SEE.US,D,20050831,000000,20.3309,20.6555,20.2983,20.6555,1016220.0520517,0
+SEE.US,D,20050901,000000,20.6149,20.7909,20.4744,20.6079,820350.04962807,0
+SEE.US,D,20050902,000000,20.6079,20.6228,20.3368,20.3448,907103.85771148,0
+SEE.US,D,20050906,000000,20.3448,20.6782,20.3448,20.6307,628165.3328803,0
+SEE.US,D,20050907,000000,20.5387,20.7504,20.5308,20.6555,550502.43521065,0
+SEE.US,D,20050908,000000,20.5921,20.695,20.419,20.4585,658640.19934402,0
+SEE.US,D,20050909,000000,20.4585,20.4585,20.3221,20.3309,959205.26622687,0
+SEE.US,D,20050912,000000,20.3309,20.3309,20.2567,20.2735,861144.92891417,0
+SEE.US,D,20050913,000000,20.2735,20.2735,19.49,19.7749,2404032.3307344,0
+SEE.US,D,20050914,000000,19.7521,19.7521,19.3654,19.4079,1663312.1469397,0
+SEE.US,D,20050915,000000,19.4079,19.4415,19.2713,19.3446,1645364.8259139,0
+SEE.US,D,20050916,000000,19.2396,19.6285,19.2071,19.6285,3907597.5524538,0
+SEE.US,D,20050919,000000,19.5474,19.5641,19.2396,19.314,1292213.1785122,0
+SEE.US,D,20050920,000000,19.314,19.3297,18.9537,19.0201,1208894.9946779,0
+SEE.US,D,20050921,000000,18.9785,18.9785,18.6906,18.7253,1178913.3864177,0
+SEE.US,D,20050922,000000,18.7253,18.8816,18.5293,18.8726,1140574.6903988,0
+SEE.US,D,20050923,000000,18.8331,19.2229,18.8162,19.123,858686.72409693,0
+SEE.US,D,20050926,000000,19.295,19.3654,19.1615,19.1615,1143030.8736661,0
+SEE.US,D,20050927,000000,19.1547,19.2713,19.108,19.1547,525676.79026155,0
+SEE.US,D,20050928,000000,19.314,19.4168,19.0526,19.116,628165.3328803,0
+SEE.US,D,20050929,000000,19.0765,19.1387,18.7747,19.108,820350.04962807,0
+SEE.US,D,20050930,000000,19.108,19.3446,19.108,19.314,736300.06468864,0
+SEE.US,D,20051003,000000,19.3514,19.3831,18.9785,19.0279,1090687.889924,0
+SEE.US,D,20051004,000000,19.0853,19.123,18.8162,18.8162,1740723.3616326,0
+SEE.US,D,20051005,000000,18.8162,18.8628,18.6996,18.7253,1342590.2048656,0
+SEE.US,D,20051006,000000,18.7253,19.0993,18.7253,18.8628,1874415.5394952,0
+SEE.US,D,20051007,000000,18.9003,19.1615,18.8628,18.8816,1312850.171832,0
+SEE.US,D,20051010,000000,19.0022,19.0526,18.8816,18.8816,1120912.0841859,0
+SEE.US,D,20051011,000000,18.8549,19.0349,18.8479,18.8876,1378472.7176172,0
+SEE.US,D,20051012,000000,18.8876,19.0853,18.7253,18.7253,1490544.4180781,0
+SEE.US,D,20051013,000000,18.7253,18.7747,18.6194,18.7341,1205459.3704288,0
+SEE.US,D,20051014,000000,18.7341,19.0112,18.5472,18.9944,1325877.0401233,0
+SEE.US,D,20051017,000000,19.0438,19.2071,19.0022,19.1387,1342099.9789871,0
+SEE.US,D,20051018,000000,19.1387,19.2873,19.0853,19.1387,781026.85875231,0
+SEE.US,D,20051019,000000,19.0606,19.1615,18.7153,19.1547,1429095.3622972,0
+SEE.US,D,20051020,000000,19.0526,19.5,19.0526,19.1387,1337181.5478026,0
+SEE.US,D,20051021,000000,19.295,19.3654,18.9944,19.0686,1304991.3961519,0
+SEE.US,D,20051024,000000,19.0686,19.3831,19.0686,19.3831,1037849.6264284,0
+SEE.US,D,20051025,000000,19.3999,19.8076,19.3999,19.6285,1995331.5212682,0
+SEE.US,D,20051026,000000,19.679,20.4437,19.679,20.0618,1977390.2648923,0
+SEE.US,D,20051027,000000,19.9807,20.139,19.8244,19.864,896291.59746066,0
+SEE.US,D,20051028,000000,19.864,20.1667,19.8481,20.139,901944.8620753,0
+SEE.US,D,20051031,000000,20.3309,20.5476,20.3309,20.4744,1083311.2539222,0
+SEE.US,D,20051101,000000,20.5041,20.6555,20.3448,20.4348,1238882.6675882,0
+SEE.US,D,20051102,000000,20.4348,20.5921,20.3309,20.5744,949127.8394062,0
+SEE.US,D,20051103,000000,20.6555,20.6782,20.2152,20.2567,737526.13477224,0
+SEE.US,D,20051104,000000,20.3309,20.4744,20.1054,20.2468,583434.4957166,0
+SEE.US,D,20051107,000000,20.3052,20.5476,20.2894,20.4437,464490.53598245,0
+SEE.US,D,20051108,000000,20.3864,20.3864,20.1885,20.2735,423940.26424807,0
+SEE.US,D,20051109,000000,20.2567,20.4437,20.231,20.3221,246253.09342697,0
+SEE.US,D,20051110,000000,20.3221,20.6228,20.139,20.5476,867043.81185554,0
+SEE.US,D,20051111,000000,20.5308,20.7821,20.4437,20.6782,495700.23587633,0
+SEE.US,D,20051114,000000,20.7662,20.8672,20.6228,20.6702,415094.97216105,0
+SEE.US,D,20051115,000000,20.5921,20.7098,20.5476,20.6396,520275.20862367,0
+SEE.US,D,20051116,000000,20.6702,20.8425,20.6307,20.7346,776106.4060178,0
+SEE.US,D,20051117,000000,20.8088,21.1036,20.8088,21.0868,568937.96056493,0
+SEE.US,D,20051118,000000,21.2569,21.2569,20.9968,21.1204,477761.00105052,0
+SEE.US,D,20051121,000000,21.0868,21.1995,21.0452,21.1491,404031.02893345,0
+SEE.US,D,20051122,000000,21.1204,21.158,20.8256,21.0532,932173.09943729,0
+SEE.US,D,20051123,000000,21.0363,21.0956,20.8988,21.0295,361023.56315684,0
+SEE.US,D,20051125,000000,21.0631,21.1204,20.9968,21.0295,117473.28209883,0
+SEE.US,D,20051128,000000,21.0106,21.0689,20.8839,20.8988,397640.90933864,0
+SEE.US,D,20051129,000000,20.9878,21.3638,20.9878,21.2569,615140.48613895,0
+SEE.US,D,20051130,000000,21.249,21.2896,20.9711,21.0452,768742.91009116,0
+SEE.US,D,20051201,000000,21.1036,21.5656,21.1036,21.4292,749816.14808343,0
+SEE.US,D,20051202,000000,21.3638,21.5241,21.3213,21.4914,404277.65803519,0
+SEE.US,D,20051205,000000,21.4519,21.5013,21.1313,21.2718,502581.59212458,0
+SEE.US,D,20051206,000000,21.348,21.4439,21.2392,21.2718,474813.58112984,0
+SEE.US,D,20051207,000000,21.2806,21.8159,21.2806,21.5498,870485.50075469,0
+SEE.US,D,20051208,000000,21.5498,21.7517,21.4746,21.4914,854754.80931936,0
+SEE.US,D,20051209,000000,21.4914,21.5656,21.2896,21.4519,728681.85346021,0
+SEE.US,D,20051212,000000,21.5498,21.7517,21.4519,21.6239,345786.12992498,0
+SEE.US,D,20051213,000000,21.5805,21.808,21.5805,21.6656,414106.43420411,0
+SEE.US,D,20051214,000000,21.6735,22.1761,21.6487,22.1761,1263211.0112339,0
+SEE.US,D,20051215,000000,22.1761,22.3224,21.9425,22.0276,569426.16489337,0
+SEE.US,D,20051216,000000,22.0436,22.2353,21.9327,22.0751,950357.95258982,0
+SEE.US,D,20051219,000000,22.0356,22.1602,21.8586,21.8843,504544.51718836,0
+SEE.US,D,20051220,000000,21.9505,22.4957,21.9505,22.4957,1715901.7597836,0
+SEE.US,D,20051221,000000,22.5807,22.8834,22.4777,22.7123,1046939.5260671,0
+SEE.US,D,20051222,000000,22.6737,22.8924,22.656,22.7449,1107154.4255644,0
+SEE.US,D,20051223,000000,22.7449,22.8677,22.6243,22.7281,917422.85975885,0
+SEE.US,D,20051227,000000,22.7696,22.8677,22.6153,22.7449,551484.90851755,0
+SEE.US,D,20051228,000000,22.8677,22.8924,22.7528,22.828,652986.93472937,0
+SEE.US,D,20051229,000000,22.828,23.0467,22.7944,22.9556,621526.56263374,0
+SEE.US,D,20051230,000000,22.9646,22.9646,22.8033,22.8607,390999.10676706,0
+SEE.US,D,20060103,000000,22.5975,22.5975,21.7517,22.5263,3836569.3819307,0
+SEE.US,D,20060104,000000,22.5263,22.7618,22.3946,22.6153,1284838.5640605,0
+SEE.US,D,20060105,000000,22.5807,22.641,22.3789,22.5728,898993.3990546,0
+SEE.US,D,20060106,000000,22.6647,23.0823,22.6243,22.9903,1138611.765335,0
+SEE.US,D,20060109,000000,22.923,23.0298,22.7865,22.8438,641680.40550008,0
+SEE.US,D,20060110,000000,22.7865,22.828,22.5124,22.641,897025.4201158,0
+SEE.US,D,20060111,000000,22.3789,22.6827,22.3789,22.453,1026054.8928706,0
+SEE.US,D,20060112,000000,22.453,22.4777,22.2353,22.2353,898748.79150289,0
+SEE.US,D,20060113,000000,22.266,22.3224,22.1197,22.1829,566967.96007612,0
+SEE.US,D,20060117,000000,22.085,22.1929,21.9732,22.0436,608258.11911569,0
+SEE.US,D,20060118,000000,22.0533,22.1444,21.9327,22.0613,633575.00071824,0
+SEE.US,D,20060119,000000,22.1018,22.4777,22.1018,22.4373,1088475.3034334,0
+SEE.US,D,20060120,000000,22.4373,22.4373,22.0751,22.3789,2082328.9261283,0
+SEE.US,D,20060123,000000,22.4777,22.7123,22.3452,22.3946,865325.49434349,0
+SEE.US,D,20060124,000000,22.4957,22.641,22.4126,22.5124,1187025.8666246,0
+SEE.US,D,20060125,000000,22.5411,22.7449,22.4777,22.4957,986485.07289318,0
+SEE.US,D,20060126,000000,22.5807,22.6974,22.4283,22.5263,768983.47454285,0
+SEE.US,D,20060127,000000,22.6243,22.7865,22.3946,22.7865,1039812.5514921,0
+SEE.US,D,20060130,000000,22.8834,23.1495,22.4777,22.9903,1150406.4988928,0
+SEE.US,D,20060131,000000,22.9319,23.0467,22.463,22.4957,1168349.7768185,0
+SEE.US,D,20060201,000000,22.3452,22.7123,22.3136,22.6243,1059965.3835835,0
+SEE.US,D,20060202,000000,22.5807,22.6064,21.9832,22.0139,1120178.2615308,0
+SEE.US,D,20060203,000000,21.9732,22.0751,21.7358,22.0751,1012781.3954775,0
+SEE.US,D,20060206,000000,22.0356,22.3224,21.9505,22.3224,1001967.1136768,0
+SEE.US,D,20060207,000000,22.3224,22.4777,22.1197,22.1829,943476.59634156,0
+SEE.US,D,20060208,000000,22.1829,22.2166,22.0683,22.1761,828951.7449384,0
+SEE.US,D,20060209,000000,22.1761,22.4204,22.1355,22.2086,363721.32165076,0
+SEE.US,D,20060210,000000,22.1197,22.4026,21.9732,22.266,639961.07721302,0
+SEE.US,D,20060213,000000,22.3364,22.3364,22.1107,22.2987,650285.13313542,0
+SEE.US,D,20060214,000000,22.3057,22.5975,22.1761,22.453,800690.47574021,0
+SEE.US,D,20060215,000000,22.2987,22.6243,22.2433,22.5906,507005.75433061,0
+SEE.US,D,20060216,000000,22.5906,22.7449,22.4204,22.7449,374787.28642837,0
+SEE.US,D,20060217,000000,22.7449,22.8607,22.641,22.8201,373801.78079646,0
+SEE.US,D,20060221,000000,22.9735,22.9903,22.649,22.828,382406.5084318,0
+SEE.US,D,20060222,000000,22.9003,23.0644,22.7696,22.8033,663797.17343018,0
+SEE.US,D,20060223,000000,22.7865,23.3583,22.6894,23.1347,709509.47312576,0
+SEE.US,D,20060224,000000,23.1347,23.2425,22.9556,23.014,412633.73501878,0
+SEE.US,D,20060227,000000,23.0061,23.1911,22.9972,23.0556,482425.72770823,0
+SEE.US,D,20060228,000000,23.0298,23.1495,22.9556,23.1436,1008846.448375,0
+SEE.US,D,20060301,000000,23.0823,23.3652,23.0823,23.3504,590315.85196486,0
+SEE.US,D,20060302,000000,23.3168,23.4928,23.2504,23.4681,962152.68614754,0
+SEE.US,D,20060303,000000,23.4117,23.5858,23.301,23.5107,684936.52192842,0
+SEE.US,D,20060306,000000,23.4928,23.5008,23.0644,23.1347,378472.57210421,0
+SEE.US,D,20060307,000000,23.1347,23.2752,23.0823,23.2673,482677.410685,0
+SEE.US,D,20060308,000000,23.2673,23.2673,22.7351,23.023,708283.40304216,0
+SEE.US,D,20060309,000000,23.014,23.2504,22.9903,23.0467,272060.20090794,0
+SEE.US,D,20060310,000000,23.023,23.3088,23.023,23.2584,442369.72495232,0
+SEE.US,D,20060313,000000,23.2673,23.4681,23.0823,23.1436,1053819.8715403,0
+SEE.US,D,20060314,000000,23.1051,23.5611,23.1051,23.4781,384615.05182229,0
+SEE.US,D,20060315,000000,23.5434,23.8352,23.5265,23.8035,562053.57199166,0
+SEE.US,D,20060316,000000,23.8035,23.9895,23.7847,23.9134,882525.85263912,0
+SEE.US,D,20060317,000000,23.9134,23.9975,23.7936,23.9134,650772.32668884,0
+SEE.US,D,20060320,000000,23.8619,23.9895,23.7699,23.9341,335953.31065602,0
+SEE.US,D,20060321,000000,23.8352,23.9975,23.6364,23.6364,229540.93945975,0
+SEE.US,D,20060322,000000,23.5928,23.7699,23.5434,23.6719,388790.56337658,0
+SEE.US,D,20060323,000000,23.6017,23.7699,23.4681,23.6432,458341.99161434,0
+SEE.US,D,20060324,000000,23.6432,23.7125,23.2841,23.4117,926519.83482264,0
+SEE.US,D,20060327,000000,23.3435,23.8619,23.2673,23.8262,601625.41351918,0
+SEE.US,D,20060328,000000,23.761,23.9134,23.665,23.8035,531824.32385466,0
+SEE.US,D,20060329,000000,23.8035,24.0439,23.6788,23.9975,652002.43987246,0
+SEE.US,D,20060330,000000,23.0971,23.6957,23.0724,23.4681,1821578.2867747,0
+SEE.US,D,20060331,000000,23.4275,23.665,23.4275,23.5434,810030.0368057,0
+SEE.US,D,20060403,000000,23.5611,23.8807,23.5611,23.8194,909317.454977,0
+SEE.US,D,20060404,000000,23.8035,24.0222,23.8035,24.0063,797249.79761608,0
+SEE.US,D,20060405,000000,24.0063,24.1043,23.8619,24.0222,838781.53188234,0
+SEE.US,D,20060406,000000,24.0222,24.0538,23.8985,23.9578,471612.4566824,0
+SEE.US,D,20060407,000000,23.9578,24.0439,23.6106,23.6284,591300.34682177,0
+SEE.US,D,20060410,000000,23.6888,23.6888,23.4275,23.4928,445562.76319971,0
+SEE.US,D,20060411,000000,23.577,23.6432,23.1218,23.1911,724504.32035592,0
+SEE.US,D,20060412,000000,23.2504,23.2931,22.9319,23.1911,556894.57635548,0
+SEE.US,D,20060413,000000,23.1495,23.3583,23.1347,23.2504,474813.58112984,0
+SEE.US,D,20060417,000000,23.2841,23.4197,23.114,23.2673,319735.42566729,0
+SEE.US,D,20060418,000000,23.3257,23.6106,23.209,23.5265,612681.27054671,0
+SEE.US,D,20060419,000000,23.5265,23.8035,23.5107,23.6957,1298354.6474554,0
+SEE.US,D,20060420,000000,23.7471,23.853,23.5185,23.6957,575329.09093477,0
+SEE.US,D,20060421,000000,23.8194,23.8194,23.4533,23.5434,405506.7604438,0
+SEE.US,D,20060424,000000,23.5611,23.6017,23.3583,23.5265,480705.38864617,0
+SEE.US,D,20060425,000000,23.9341,23.9806,23.4197,23.5265,1171786.4118426,0
+SEE.US,D,20060426,000000,23.2257,23.2337,22.6737,22.7865,2857217.3482626,0
+SEE.US,D,20060427,000000,22.3789,22.5807,22.0436,22.1761,1856229.6755677,0
+SEE.US,D,20060428,000000,22.1197,22.1929,21.8763,21.9158,1224624.6753382,0
+SEE.US,D,20060501,000000,21.9158,22.1107,21.8763,21.8843,946668.62381395,0
+SEE.US,D,20060502,000000,21.8843,22.3364,21.8763,22.2166,1107890.2697696,0
+SEE.US,D,20060503,000000,22.3057,22.5342,22.2523,22.4373,1216763.8781081,0
+SEE.US,D,20060504,000000,22.463,22.6243,22.4373,22.5263,843700.97384184,0
+SEE.US,D,20060505,000000,22.5807,22.9646,22.5807,22.8677,896783.8448891,0
+SEE.US,D,20060508,000000,22.7449,22.7449,22.4957,22.5569,741213.4419981,0
+SEE.US,D,20060509,000000,22.5807,22.5975,22.3611,22.5124,1001721.49535,0
+SEE.US,D,20060510,000000,22.5124,22.5481,22.1929,22.2086,1174736.8640884,0
+SEE.US,D,20060511,000000,22.2086,22.3224,21.8763,21.9425,1042518.3961861,0
+SEE.US,D,20060512,000000,21.9425,21.9425,21.4024,21.4519,1380681.2610076,0
+SEE.US,D,20060515,000000,21.4746,21.5656,21.1995,21.3935,1128039.058761,0
+SEE.US,D,20060516,000000,21.3845,21.3935,21.0295,21.1818,688131.58172584,0
+SEE.US,D,20060517,000000,21.1115,21.1204,20.6396,20.6702,1045218.17623,0
+SEE.US,D,20060518,000000,20.6782,20.7009,20.4665,20.5476,972965.95717337,0
+SEE.US,D,20060519,000000,20.5921,21.0195,20.3448,20.7098,1179897.8812745,0
+SEE.US,D,20060522,000000,20.6624,20.9136,20.5476,20.695,1685181.2749931,0
+SEE.US,D,20060523,000000,20.7909,21.0868,20.5921,20.6485,1171786.4118426,0
+SEE.US,D,20060524,000000,20.6307,20.7098,20.2657,20.5575,1240598.9635503,0
+SEE.US,D,20060525,000000,20.7098,20.8751,20.6228,20.7999,775375.61568768,0
+SEE.US,D,20060526,000000,20.8088,20.9711,20.7732,20.9305,825756.68514099,0
+SEE.US,D,20060530,000000,20.8672,20.8672,20.6307,20.6702,888422.71403047,0
+SEE.US,D,20060531,000000,20.6624,21.1818,20.6624,20.9878,1353157.8575646,0
+SEE.US,D,20060601,000000,20.9384,21.2233,20.8256,21.1995,690584.73266804,0
+SEE.US,D,20060602,000000,21.1738,21.3213,20.9878,21.3143,903663.17958735,0
+SEE.US,D,20060605,000000,21.2718,21.2806,20.7662,20.7909,939297.04168725,0
+SEE.US,D,20060606,000000,20.8513,20.8919,20.6396,20.7909,779555.17034198,0
+SEE.US,D,20060607,000000,20.7662,20.8839,20.6307,20.6624,870977.74818313,0
+SEE.US,D,20060608,000000,20.6624,20.8839,20.2735,20.7999,1233222.3275485,0
+SEE.US,D,20060609,000000,20.7821,20.9384,20.6624,20.7662,785450.01018333,0
+SEE.US,D,20060612,000000,20.8177,20.8513,20.4517,20.5476,774147.52405406,0
+SEE.US,D,20060613,000000,20.5476,20.8513,20.4585,20.5575,1245516.3839597,0
+SEE.US,D,20060614,000000,20.4892,20.7504,20.4892,20.7188,906611.61028303,0
+SEE.US,D,20060615,000000,20.695,21.1995,20.695,21.1491,774636.7391575,0
+SEE.US,D,20060616,000000,21.0956,21.1995,20.9711,21.158,825510.05603927,0
+SEE.US,D,20060619,000000,21.1738,21.1995,20.5822,20.6624,783238.43446783,0
+SEE.US,D,20060620,000000,20.6228,20.6624,20.4032,20.6149,709021.26879734,0
+SEE.US,D,20060621,000000,20.5476,21.158,20.5476,20.9711,544606.5845943,0
+SEE.US,D,20060622,000000,20.9136,21.0631,20.7188,20.8425,477263.69974703,0
+SEE.US,D,20060623,000000,20.8177,20.9789,20.7257,20.8672,414355.08485586,0
+SEE.US,D,20060626,000000,20.8988,21.1402,20.8988,21.0295,573356.05812091,0
+SEE.US,D,20060627,000000,21.0295,21.0295,20.6079,20.6228,526913.97887023,0
+SEE.US,D,20060628,000000,20.6782,20.6782,20.3864,20.5476,646842.43346129,0
+SEE.US,D,20060629,000000,20.695,21.1907,20.6702,21.1738,604324.1827881,0
+SEE.US,D,20060630,000000,21.1995,21.3054,21.0363,21.1907,601625.41351918,0
+SEE.US,D,20060703,000000,21.249,21.348,21.158,21.3213,224869.13737699,0
+SEE.US,D,20060705,000000,21.2165,21.2629,20.9968,21.0956,546082.31610465,0
+SEE.US,D,20060706,000000,21.1036,21.158,20.8345,20.9136,270336.82952086,0
+SEE.US,D,20060707,000000,20.8751,20.9048,20.6228,20.6702,357335.24515599,0
+SEE.US,D,20060710,000000,20.6702,20.8672,20.6624,20.7346,257799.17633294,0
+SEE.US,D,20060711,000000,20.6396,20.6782,20.3864,20.6702,440404.77833854,0
+SEE.US,D,20060712,000000,20.7346,20.7504,20.3052,20.4744,679527.8648655,0
+SEE.US,D,20060713,000000,20.4744,20.5308,20.1727,20.2894,1180141.4780514,0
+SEE.US,D,20060714,000000,20.2894,20.4437,19.8481,20.0787,602604.85450104,0
+SEE.US,D,20060717,000000,20.0391,20.2567,20.0292,20.1885,398377.7643188,0
+SEE.US,D,20060718,000000,20.1885,20.3052,19.9045,20.0697,677805.50425342,0
+SEE.US,D,20060719,000000,20.1054,20.4824,20.1054,20.4259,1384619.2404353,0
+SEE.US,D,20060720,000000,20.4032,20.6149,20.2241,20.2241,799704.9701083,0
+SEE.US,D,20060721,000000,20.3052,20.3864,19.856,20.053,719832.51827316,0
+SEE.US,D,20060724,000000,20.0391,20.231,19.7898,20.2063,1400836.114649,0
+SEE.US,D,20060725,000000,20.1805,20.5822,20.139,20.5387,1026790.7370758,0
+SEE.US,D,20060726,000000,20.2567,20.2567,18.564,18.8409,3187273.7975272,0
+SEE.US,D,20060727,000000,18.8479,19.2713,18.6461,18.6461,2127548.9783954,0
+SEE.US,D,20060728,000000,18.8084,19.1882,18.8084,19.0853,1208894.9946779,0
+SEE.US,D,20060731,000000,19.0438,19.4742,18.9874,19.2229,1051858.9680267,0
+SEE.US,D,20060801,000000,19.2229,19.4336,19.1794,19.2873,1025804.2206689,0
+SEE.US,D,20060802,000000,19.3654,19.7017,19.2873,19.6285,923082.18902354,0
+SEE.US,D,20060803,000000,19.6285,20.0697,19.6196,20.0292,1586876.3301287,0
+SEE.US,D,20060804,000000,20.1885,20.3774,20.139,20.3448,1792336.5658196,0
+SEE.US,D,20060807,000000,20.2567,20.3448,20.053,20.2824,1021873.3166664,0
+SEE.US,D,20060808,000000,20.3309,20.5387,20.1727,20.2152,1095112.05213,0
+SEE.US,D,20060809,000000,20.2567,20.4585,20.0697,20.1667,870977.74818313,0
+SEE.US,D,20060810,000000,20.1667,20.419,20.139,20.3606,1122140.1758195,0
+SEE.US,D,20060811,000000,20.3606,20.4437,20.2735,20.3448,902188.45885201,0
+SEE.US,D,20060814,000000,20.4032,20.7504,20.3864,20.4437,665519.53404226,0
+SEE.US,D,20060815,000000,20.5664,20.6307,20.3952,20.6079,1002703.9686569,0
+SEE.US,D,20060816,000000,20.6228,20.9968,20.6228,20.8513,618330.49206133,0
+SEE.US,D,20060817,000000,20.8513,21.1738,20.7909,21.0295,710986.21541112,0
+SEE.US,D,20060818,000000,21.0295,21.1738,20.8425,20.9789,575329.09093477,0
+SEE.US,D,20060821,000000,20.9562,20.9562,20.7504,20.7821,506512.49612715,0
+SEE.US,D,20060822,000000,20.7821,20.8513,20.6861,20.7909,406977.43807912,0
+SEE.US,D,20060823,000000,20.7909,20.9216,20.6079,20.7504,316539.35509487,0
+SEE.US,D,20060824,000000,20.8177,20.9711,20.5308,20.6149,521505.3218073,0
+SEE.US,D,20060825,000000,20.6079,20.7909,20.513,20.7425,398377.7643188,0
+SEE.US,D,20060828,000000,20.7504,20.8919,20.7504,20.8345,362007.04723875,0
+SEE.US,D,20060829,000000,20.8988,21.1907,20.7999,21.158,608753.39886916,0
+SEE.US,D,20060830,000000,21.158,21.1995,20.9562,21.0363,444829.95131958,0
+SEE.US,D,20060831,000000,21.0779,21.1402,20.9562,21.1036,567212.56762784,0
+SEE.US,D,20060901,000000,21.1244,21.5656,21.0452,21.4192,795529.45855401,0
+SEE.US,D,20060905,000000,21.4439,21.4439,21.249,21.2569,525927.46246331,0
+SEE.US,D,20060906,000000,21.249,21.3143,21.0452,21.1036,543865.68651411,0
+SEE.US,D,20060907,000000,21.1036,21.1036,20.8088,21.0363,898011.93652273,0
+SEE.US,D,20060908,000000,21.0452,21.3638,21.0452,21.2718,300814.72830961,0
+SEE.US,D,20060911,000000,21.2718,21.2718,20.7909,21.0868,413129.01477226,0
+SEE.US,D,20060912,000000,21.1313,21.533,21.0779,21.5073,352423.88939654,0
+SEE.US,D,20060913,000000,21.437,21.808,21.3935,21.7437,856724.80980818,0
+SEE.US,D,20060914,000000,21.6913,21.713,21.533,21.6052,496195.51562981,0
+SEE.US,D,20060915,000000,21.6913,21.7842,21.5409,21.5498,740722.20534466,0
+SEE.US,D,20060918,000000,21.5498,21.5498,21.2718,21.348,598181.70307002,0
+SEE.US,D,20060919,000000,21.3213,21.4746,21.2075,21.4192,658393.57024228,0
+SEE.US,D,20060920,000000,21.5152,21.6656,21.3767,21.5715,670435.94367674,0
+SEE.US,D,20060921,000000,21.5715,21.72,21.4746,21.6052,918649.94061746,0
+SEE.US,D,20060922,000000,21.6052,21.6983,21.5498,21.6309,965596.39659669,0
+SEE.US,D,20060925,000000,21.6656,22.0436,21.5656,21.9654,901202.95322011,0
+SEE.US,D,20060926,000000,21.8586,22.3452,21.808,22.2523,612681.27054671,0
+SEE.US,D,20060927,000000,22.1602,22.3224,21.9832,22.0197,422465.54351273,0
+SEE.US,D,20060928,000000,22.0533,22.2256,21.9732,22.1197,395182.7045214,0
+SEE.US,D,20060929,000000,22.1602,22.1929,21.9911,22.0197,504794.1786151,0
+SEE.US,D,20061002,000000,22.0197,22.0683,21.7685,21.8843,270829.07694931,0
+SEE.US,D,20061003,000000,21.8843,22.0436,21.6389,21.9327,566722.3417494,0
+SEE.US,D,20061004,000000,21.8843,22.4373,21.8406,22.2907,793073.2752868,0
+SEE.US,D,20061005,000000,22.2166,22.3868,22.085,22.274,637997.14137426,0
+SEE.US,D,20061006,000000,22.266,22.6737,22.1355,22.6153,918649.94061746,0
+SEE.US,D,20061009,000000,22.5975,22.7123,22.4957,22.5807,362250.64401545,0
+SEE.US,D,20061010,000000,22.5807,22.6243,22.463,22.5481,673874.60025085,0
+SEE.US,D,20061011,000000,22.5481,22.5975,22.283,22.4126,774393.14238079,0
+SEE.US,D,20061012,000000,22.0683,22.4204,22.0436,22.3364,791594.51145143,0
+SEE.US,D,20061013,000000,22.3364,22.4957,22.2166,22.4777,1039812.5514921,0
+SEE.US,D,20061016,000000,22.5263,22.6894,22.5263,22.656,517077.11650123,0
+SEE.US,D,20061017,000000,22.5263,22.5263,21.9911,22.3699,649546.25660524,0
+SEE.US,D,20061018,000000,22.2907,22.5411,22.1602,22.3364,493244.0526091,0
+SEE.US,D,20061019,000000,22.2987,22.5649,22.274,22.5263,373557.17324473,0
+SEE.US,D,20061020,000000,22.5975,22.5975,22.3789,22.4777,577780.22032695,0
+SEE.US,D,20061023,000000,22.4204,22.7865,22.3868,22.7696,570166.05219856,0
+SEE.US,D,20061024,000000,22.7696,23.1051,22.7192,22.9319,938069.96082865,0
+SEE.US,D,20061025,000000,23.4365,24.2102,23.1911,23.8619,2944707.0005511,0
+SEE.US,D,20061026,000000,23.9509,24.314,23.9341,24.2526,1659132.5922854,0
+SEE.US,D,20061027,000000,24.0063,24.3318,24.0063,24.0439,1063160.443381,0
+SEE.US,D,20061030,000000,24.0786,24.4139,24.0439,24.3051,625214.88063461,0
+SEE.US,D,20061031,000000,24.3645,24.3992,24.0954,24.2191,669942.68547328,0
+SEE.US,D,20061101,000000,24.1943,24.4318,23.9272,23.9737,847385.24874267,0
+SEE.US,D,20061102,000000,23.9737,24.1874,23.9509,23.9895,593758.551639,0
+SEE.US,D,20061103,000000,23.9895,24.1943,23.8807,23.9658,505285.41526855,0
+SEE.US,D,20061106,000000,23.9658,24.1874,23.9658,24.1221,459572.10479795,0
+SEE.US,D,20061107,000000,24.1221,24.4535,24.1132,24.1578,622512.06826565,0
+SEE.US,D,20061108,000000,24.132,24.4871,24.132,24.407,434745.44907385,0
+SEE.US,D,20061109,000000,24.4139,24.6089,24.3398,24.3992,497666.19326511,0
+SEE.US,D,20061110,000000,24.4139,24.504,24.3318,24.4713,437451.29376783,0
+SEE.US,D,20061113,000000,24.3725,24.6939,24.3398,24.5277,758908.06927219,0
+SEE.US,D,20061114,000000,24.5682,24.7018,24.3318,24.5762,395426.30129811,0
+SEE.US,D,20061115,000000,24.6158,24.8116,24.5435,24.6523,423445.99526961,0
+SEE.US,D,20061116,000000,24.6761,24.8363,24.6158,24.7226,527645.77997535,0
+SEE.US,D,20061117,000000,24.7226,24.777,24.5762,24.7385,450722.7696109,0
+SEE.US,D,20061120,000000,24.7226,24.7552,24.5277,24.6336,221427.44847786,0
+SEE.US,D,20061121,000000,24.6336,24.8186,24.6246,24.7226,407472.71783259,0
+SEE.US,D,20061122,000000,24.685,24.9135,24.5832,24.7226,313589.91362419,0
+SEE.US,D,20061124,000000,24.6336,24.7385,24.5682,24.5762,133937.7961893,0
+SEE.US,D,20061127,000000,24.5277,24.5277,24.0954,24.1735,539199.94908139,0
+SEE.US,D,20061128,000000,24.1221,24.3229,24.1221,24.1735,584667.64122525,0
+SEE.US,D,20061129,000000,24.1043,24.2606,24.0063,24.2279,590070.23363814,0
+SEE.US,D,20061130,000000,24.2526,24.3725,24.132,24.2102,658640.19934402,0
+SEE.US,D,20061201,000000,24.1043,24.2814,23.8194,24.0608,641191.19039665,0
+SEE.US,D,20061204,000000,24.7226,25.244,24.6435,25.1401,2057753.9533809,0
+SEE.US,D,20061205,000000,25.1539,25.4904,25.0975,25.3875,1389778.2360714,0
+SEE.US,D,20061206,000000,25.3875,25.5141,25.2677,25.43,975181.57598891,0
+SEE.US,D,20061207,000000,25.43,25.6744,25.3875,25.5388,973212.5862751,0
+SEE.US,D,20061208,000000,25.5526,25.7575,25.4133,25.6744,629637.02129062,0
+SEE.US,D,20061211,000000,25.5783,25.8396,25.5626,25.7496,688376.18927755,0
+SEE.US,D,20061212,000000,25.7496,25.8227,25.3736,25.4577,936351.6433166,0
+SEE.US,D,20061213,000000,25.5913,25.624,25.3489,25.43,482180.10938151,0
+SEE.US,D,20061214,000000,25.4133,25.6744,25.3568,25.5913,447779.39279027,0
+SEE.US,D,20061215,000000,25.6654,25.9513,25.4735,25.6744,957727.51316651,0
+SEE.US,D,20061218,000000,25.8474,26.0276,25.8227,25.9187,649790.86415696,0
+SEE.US,D,20061219,000000,25.9187,26.082,25.7248,26.0434,583434.4957166,0
+SEE.US,D,20061220,000000,26.0097,26.2284,25.8851,26.0582,379947.29283955,0
+SEE.US,D,20061221,000000,26.0504,26.1156,25.806,25.9009,393708.99456107,0
+SEE.US,D,20061222,000000,25.9009,25.9692,25.7496,25.892,393708.99456107,0
+SEE.US,D,20061226,000000,26.1225,26.5212,26.0671,26.4638,889410.2412124,0
+SEE.US,D,20061227,000000,26.4895,26.7092,26.4312,26.6687,458592.66381609,0
+SEE.US,D,20061228,000000,26.637,26.7567,26.455,26.4895,501106.87138924,0
+SEE.US,D,20061229,000000,26.4895,26.7241,26.353,26.4144,540184.4439383,0
+SEE.US,D,20070103,000000,26.637,26.8725,26.2284,26.5291,947162.89279242,0
+SEE.US,D,20070104,000000,26.5291,26.6064,26.18,26.3441,529617.80201418,0
+SEE.US,D,20070105,000000,26.3441,26.3837,25.8771,26.0008,543377.48218568,0
+SEE.US,D,20070108,000000,25.9425,26.1077,25.6417,26.0582,1017940.3911137,0
+SEE.US,D,20070109,000000,26.0671,26.1393,25.9098,26.082,556894.57635548,0
+SEE.US,D,20070110,000000,26.0008,26.2284,25.9276,26.1631,393464.38700935,0
+SEE.US,D,20070111,000000,26.2037,26.5707,26.2037,26.4965,474074.70459967,0
+SEE.US,D,20070112,000000,26.4312,26.6687,26.4064,26.5885,742936.81338519,0
+SEE.US,D,20070116,000000,26.6419,26.7241,26.455,26.5123,331774.76677673,0
+SEE.US,D,20070117,000000,26.4638,26.6419,26.4144,26.4895,836322.3162901,0
+SEE.US,D,20070118,000000,26.5707,26.5707,26.3995,26.4895,764803.91988854,0
+SEE.US,D,20070119,000000,26.6122,26.7567,26.3837,26.732,649546.25660524,0
+SEE.US,D,20070122,000000,26.732,26.7735,26.4895,26.5548,734825.3439533,0
+SEE.US,D,20070123,000000,26.6122,26.7894,26.5707,26.6687,668468.97551294,0
+SEE.US,D,20070124,000000,26.7567,26.9041,26.5885,26.6122,912264.87489768,0
+SEE.US,D,20070125,000000,26.6122,26.6122,25.8396,26.0504,1563779.1104417,0
+SEE.US,D,20070126,000000,26.082,26.1631,25.799,26.0978,888673.38623223,0
+SEE.US,D,20070129,000000,26.1393,26.5707,26.0978,26.547,864095.38115987,0
+SEE.US,D,20070130,000000,26.547,26.6291,26.4391,26.4638,740475.57624292,0
+SEE.US,D,20070131,000000,26.5381,26.9842,26.3184,26.8161,1070534.0470576,0
+SEE.US,D,20070201,000000,26.8161,27.0505,26.5212,26.637,1053819.8715403,0
+SEE.US,D,20070202,000000,26.732,26.8557,26.5212,26.7735,524944.98915642,0
+SEE.US,D,20070205,000000,26.6687,26.7092,26.4064,26.4391,550255.80610892,0
+SEE.US,D,20070206,000000,26.4391,26.4895,26.3115,26.353,780780.22965058,0
+SEE.US,D,20070207,000000,26.3689,26.455,26.171,26.3995,635778.49023369,0
+SEE.US,D,20070208,000000,26.3995,26.4144,26.1957,26.3441,350211.30290602,0
+SEE.US,D,20070209,000000,26.3689,26.5212,26.0177,26.0751,963873.0252096,0
+SEE.US,D,20070212,000000,26.082,26.2947,26.082,26.1225,309947.08049864,0
+SEE.US,D,20070213,000000,26.2194,26.5291,26.2194,26.4638,702547.25487694,0
+SEE.US,D,20070214,000000,26.4738,26.8557,26.4738,26.7478,593826.27356448,0
+SEE.US,D,20070215,000000,26.7478,26.9219,26.637,26.8882,480462.80264447,0
+SEE.US,D,20070216,000000,26.7814,26.9774,26.6765,26.9525,747360.97559121,0
+SEE.US,D,20070220,000000,26.9774,27.3028,26.9774,27.2603,928484.78143643,0
+SEE.US,D,20070221,000000,27.1959,27.5382,27.1258,27.4413,758417.84339376,0
+SEE.US,D,20070222,000000,27.5205,27.5205,27.1168,27.3216,426885.66261873,0
+SEE.US,D,20070223,000000,27.2187,27.2514,26.9525,27.1881,428607.01245581,0
+SEE.US,D,20070226,000000,27.1881,27.5649,26.9922,27.009,950376.14653994,0
+SEE.US,D,20070227,000000,26.9922,26.9922,25.8614,26.1957,1580242.6137571,0
+SEE.US,D,20070228,000000,26.171,26.4827,25.9425,26.2194,883018.10006756,0
+SEE.US,D,20070301,000000,25.8158,26.2037,25.3321,26.0751,1311878.8170502,0
+SEE.US,D,20070302,000000,26.0751,26.0751,25.6337,25.6497,627918.70377857,0
+SEE.US,D,20070305,000000,25.607,25.708,25.1708,25.1708,1263947.866214,0
+SEE.US,D,20070306,000000,25.3261,25.5229,25.1154,25.3102,1123127.7030014,0
+SEE.US,D,20070307,000000,25.244,25.4657,25.0975,25.1866,862619.64964951,0
+SEE.US,D,20070308,000000,25.2835,25.6497,25.2301,25.4904,541168.93879519,0
+SEE.US,D,20070309,000000,25.5853,25.6337,25.3568,25.4735,429834.09331441,0
+SEE.US,D,20070312,000000,25.4133,25.892,25.3736,25.7823,532316.57128311,0
+SEE.US,D,20070313,000000,25.708,25.799,25.244,25.2747,945440.53218034,0
+SEE.US,D,20070314,000000,25.3102,25.6417,25.0136,25.607,869255.38757105,0
+SEE.US,D,20070315,000000,25.624,26.082,25.6002,25.806,625214.88063461,0
+SEE.US,D,20070316,000000,25.8534,25.9098,25.6002,25.7653,1360534.4935663,0
+SEE.US,D,20070319,000000,25.7653,26.1077,25.6823,26.0582,809657.0608281,0
+SEE.US,D,20070320,000000,26.0582,26.4895,25.9603,26.3184,1058491.6736231,0
+SEE.US,D,20070321,000000,26.3026,26.6914,25.9346,26.5885,897518.67831926,0
+SEE.US,D,20070322,000000,27.2771,27.2771,26.3372,26.5044,687636.30197237,0
+SEE.US,D,20070323,000000,26.5123,26.6598,26.3995,26.4895,829937.25057032,0
+SEE.US,D,20070326,000000,26.4738,26.6855,26.1393,26.6518,571362.80980694,0
+SEE.US,D,20070327,000000,26.6211,26.6211,26.2106,26.2106,903538.85426149,0
+SEE.US,D,20070328,000000,26.082,26.2868,25.9187,26.0354,757555.6523127,0
+SEE.US,D,20070329,000000,26.0354,26.1156,25.5853,25.799,1491889.7596126,0
+SEE.US,D,20070330,000000,25.8474,26.0582,25.4577,25.7159,830916.69155219,0
+SEE.US,D,20070402,000000,25.6497,26.0354,25.6497,25.9276,748464.74189896,0
+SEE.US,D,20070403,000000,25.9346,26.2621,25.8771,26.1314,467930.20333157,0
+SEE.US,D,20070404,000000,26.1393,26.2868,25.9009,26.0354,478123.86927807,0
+SEE.US,D,20070405,000000,26.0434,26.0671,25.8851,25.994,499140.91400045,0
+SEE.US,D,20070409,000000,25.994,26.1225,25.8534,25.978,426146.78608854,0
+SEE.US,D,20070410,000000,26.0008,26.0008,25.7823,25.8534,402429.96132222,0
+SEE.US,D,20070411,000000,25.9098,25.9276,25.6497,25.79,559104.13052097,0
+SEE.US,D,20070412,000000,25.8307,26.0671,25.5853,26.0582,541534.83934776,0
+SEE.US,D,20070413,000000,26.0671,26.082,25.799,25.9346,369135.03258873,0
+SEE.US,D,20070416,000000,25.985,26.4738,25.985,26.4738,554681.98986497,0
+SEE.US,D,20070417,000000,26.455,26.5707,26.2194,26.4391,582842.18156245,0
+SEE.US,D,20070418,000000,26.4312,26.4391,26.0504,26.0898,566479.7557477,0
+SEE.US,D,20070419,000000,26.4638,26.4638,25.79,26.0751,551484.90851755,0
+SEE.US,D,20070420,000000,26.1077,26.4481,26.1077,26.3995,772058.25211442,0
+SEE.US,D,20070423,000000,26.3283,26.5885,26.1393,26.2284,375769.75973525,0
+SEE.US,D,20070424,000000,26.269,26.2868,25.708,26.0504,703737.94783529,0
+SEE.US,D,20070425,000000,26.4223,27.3454,26.4223,27.0842,1345417.3425603,0
+SEE.US,D,20070426,000000,27.0842,27.2118,26.732,27.0931,704599.12814133,0
+SEE.US,D,20070427,000000,27.0505,27.1515,26.637,27.0248,712584.25069732,0
+SEE.US,D,20070430,000000,27.2187,27.3701,26.7735,26.7735,757872.02488993,0
+SEE.US,D,20070501,000000,26.7814,26.9368,26.5618,26.8557,840530.1726446,0
+SEE.US,D,20070502,000000,26.7161,26.8794,26.5291,26.7814,929497.57799353,0
+SEE.US,D,20070503,000000,26.8725,27.009,26.637,26.7992,684443.26372498,0
+SEE.US,D,20070504,000000,26.9219,26.9774,26.637,26.913,649915.18948283,0
+SEE.US,D,20070507,000000,26.7241,26.8725,26.5212,26.6914,968419.49119149,0
+SEE.US,D,20070508,000000,26.5548,26.8725,26.4481,26.824,500000.07275648,0
+SEE.US,D,20070509,000000,26.8319,27.1959,26.7003,27.1722,618023.21645917,0
+SEE.US,D,20070510,000000,27.0594,27.1168,26.8161,26.8962,639345.51523371,0
+SEE.US,D,20070511,000000,26.9368,27.3395,26.9368,27.286,667732.12053278,0
+SEE.US,D,20070514,000000,27.3028,27.5125,27.1515,27.2187,683089.83599048,0
+SEE.US,D,20070515,000000,27.2187,27.5472,27.2118,27.3128,620299.48177514,0
+SEE.US,D,20070516,000000,27.3395,27.5649,27.0664,27.2187,541407.48169688,0
+SEE.US,D,20070517,000000,27.1099,27.2355,26.8645,26.8962,574467.91062872,0
+SEE.US,D,20070518,000000,27.0426,27.2355,26.9605,27.0842,751168.56504292,0
+SEE.US,D,20070521,000000,26.9842,27.3622,26.9684,27.1435,950109.30193807,0
+SEE.US,D,20070522,000000,27.1168,27.2029,26.9041,27.009,462154.63494107,0
+SEE.US,D,20070523,000000,27.0594,27.2266,26.1077,26.5797,1179160.0155194,0
+SEE.US,D,20070524,000000,26.5618,26.8477,26.0434,26.0671,1082946.3641446,0
+SEE.US,D,20070525,000000,26.1957,26.455,26.0097,26.18,1048782.1689051,0
+SEE.US,D,20070529,000000,26.2947,26.4223,25.8534,25.9603,1707057.4784716,0
+SEE.US,D,20070530,000000,25.8771,26.171,25.799,26.1542,974934.94688718,0
+SEE.US,D,20070531,000000,26.269,26.6598,26.1868,26.2868,1148318.2377281,0
+SEE.US,D,20070601,000000,26.2868,26.5381,26.0504,26.1077,1536128.3493478,0
+SEE.US,D,20070604,000000,25.9276,26.0898,25.6823,26.0504,917795.83573646,0
+SEE.US,D,20070605,000000,26.0434,26.0504,25.7496,25.9692,994964.46442765,0
+SEE.US,D,20070606,000000,25.9276,25.9276,25.4577,25.4577,1465715.7408041,0
+SEE.US,D,20070607,000000,25.4824,25.5695,24.9897,24.9897,1956626.9246968,0
+SEE.US,D,20070608,000000,24.9976,25.3489,24.9976,25.3489,1093637.3313946,0
+SEE.US,D,20070611,000000,25.3261,25.3489,25.0471,25.2223,598427.32139675,0
+SEE.US,D,20070612,000000,25.1055,25.3736,24.9135,25.0223,838044.67690218,0
+SEE.US,D,20070613,000000,25.1866,25.4133,25.0223,25.2925,1415950.23333,0
+SEE.US,D,20070614,000000,25.3321,25.5913,25.3024,25.3666,749940.4734093,0
+SEE.US,D,20070615,000000,25.4992,25.7823,25.3489,25.3736,1436594.3020748,0
+SEE.US,D,20070618,000000,25.3796,25.6654,25.244,25.3172,1161219.7699186,0
+SEE.US,D,20070619,000000,25.2835,25.439,24.9363,25.3943,1619561.7615329,0
+SEE.US,D,20070620,000000,25.4992,25.7823,25.3666,25.3943,1093020.7586403,0
+SEE.US,D,20070621,000000,25.3943,25.4133,25.0887,25.3875,2169329.3633134,0
+SEE.US,D,20070622,000000,25.2747,25.4992,25.2301,25.43,1247013.3417452,0
+SEE.US,D,20070625,000000,25.43,25.6744,25.2677,25.3321,1655814.2179371,0
+SEE.US,D,20070626,000000,25.43,25.5695,25.1154,25.1461,1178667.7680909,0
+SEE.US,D,20070627,000000,25.0223,25.3568,24.8028,25.3568,1173840.3066571,0
+SEE.US,D,20070628,000000,25.3568,25.4992,25.1629,25.3172,1182844.2904202,0
+SEE.US,D,20070629,000000,25.3568,25.607,25.1154,25.244,878107.75508314,0
+SEE.US,D,20070702,000000,25.3024,25.607,25.1708,25.607,777697.36587896,0
+SEE.US,D,20070703,000000,25.615,25.624,25.4487,25.4577,385354.93912748,0
+SEE.US,D,20070705,000000,25.4577,25.607,25.3568,25.5062,665765.15236898,0
+SEE.US,D,20070706,000000,25.5388,25.5783,25.3568,25.4992,535146.74130296,0
+SEE.US,D,20070709,000000,25.4735,25.5526,25.1866,25.252,773404.60442386,0
+SEE.US,D,20070710,000000,25.252,25.2925,24.9739,24.9739,1218501.4003454,0
+SEE.US,D,20070711,000000,24.9829,25.43,24.9669,25.3024,1084912.3215335,0
+SEE.US,D,20070712,000000,25.3419,25.4992,25.2223,25.4133,1137137.0445997,0
+SEE.US,D,20070713,000000,25.4487,25.6417,25.3261,25.43,891313.53055075,0
+SEE.US,D,20070716,000000,25.3568,25.3736,24.8028,24.9532,787251.21124596,0
+SEE.US,D,20070717,000000,24.9363,25.1539,24.7464,24.9829,1099410.8782351,0
+SEE.US,D,20070718,000000,24.9047,25.0056,24.6435,24.9215,654338.34091385,0
+SEE.US,D,20070719,000000,25.0313,25.1461,24.9442,25.1154,680663.97597347,0
+SEE.US,D,20070720,000000,25.0313,25.252,24.2526,24.3318,1343202.7345198,0
+SEE.US,D,20070723,000000,24.504,24.6336,24.3486,24.4476,742813.49883432,0
+SEE.US,D,20070724,000000,24.4476,24.6246,24.0786,24.407,1367961.6683184,0
+SEE.US,D,20070725,000000,23.4365,24.1132,23.3949,23.8262,3151133.5371487,0
+SEE.US,D,20070726,000000,23.4275,23.4444,22.3789,22.6064,3387373.8933555,0
+SEE.US,D,20070727,000000,22.5342,22.7192,22.0436,22.0613,1861016.7060013,0
+SEE.US,D,20070730,000000,22.0356,22.7123,21.9505,22.5649,1957859.0594304,0
+SEE.US,D,20070731,000000,22.6737,22.836,22.1444,22.1761,2352059.2906449,0
+SEE.US,D,20070801,000000,22.094,22.3284,21.6309,22.0436,2077035.4974162,0
+SEE.US,D,20070802,000000,22.0613,22.3452,21.2165,21.2806,6747228.4263681,0
+SEE.US,D,20070803,000000,21.3054,21.3767,20.6624,20.7257,2560438.6445563,0
+SEE.US,D,20070806,000000,20.8425,20.8988,20.0391,20.3448,3762112.6625835,0
+SEE.US,D,20070807,000000,20.2567,20.4517,19.7107,19.8887,3028763.0501406,0
+SEE.US,D,20070808,000000,20.6011,20.6011,19.7818,20.1311,3975550.9454054,0
+SEE.US,D,20070809,000000,19.6553,20.4348,19.6285,20.0055,3647522.1108049,0
+SEE.US,D,20070810,000000,20.0964,21.8911,19.954,21.5073,3740163.6833046,0
+SEE.US,D,20070813,000000,22.1761,22.6064,22.0751,22.5807,3704841.1399069,0
+SEE.US,D,20070814,000000,22.6243,22.8754,22.4204,22.7696,3371112.5450414,0
+SEE.US,D,20070815,000000,22.453,22.6064,21.6389,21.7071,1813267.6946665,0
+SEE.US,D,20070816,000000,21.4439,21.72,21.0631,21.6656,1892225.3951201,0
+SEE.US,D,20070817,000000,22.7449,24.1132,21.7071,21.899,2138759.483999,0
+SEE.US,D,20070820,000000,21.9237,22.1602,21.5805,21.9505,1256493.4005367,0
+SEE.US,D,20070821,000000,21.6813,21.9832,21.5073,21.6052,1408333.0328765,0
+SEE.US,D,20070822,000000,21.8002,22.1929,21.7764,21.9911,1113541.5128343,0
+SEE.US,D,20070823,000000,22.1355,22.2593,21.5587,21.6052,1371959.2834715,0
+SEE.US,D,20070824,000000,21.6389,21.8002,21.4598,21.7685,1152249.1417307,0
+SEE.US,D,20070827,000000,21.7595,21.8002,21.2718,21.3312,1085889.7409653,0
+SEE.US,D,20070828,000000,21.1659,21.2896,20.9473,20.9789,1406854.2690412,0
+SEE.US,D,20070829,000000,21.0363,21.348,20.8345,21.3312,1164172.2437142,0
+SEE.US,D,20070830,000000,21.0956,21.5241,21.0363,21.348,965965.32947428,0
+SEE.US,D,20070831,000000,21.4598,21.7764,21.2985,21.5241,1002581.6648811,0
+SEE.US,D,20070904,000000,21.5498,21.6656,21.1313,21.4024,1309166.9077061,0
+SEE.US,D,20070905,000000,21.3213,21.3213,20.8345,20.8839,1301918.6401302,0
+SEE.US,D,20070906,000000,21.0868,21.1818,20.8751,21.0452,572005.66271146,0
+SEE.US,D,20070907,000000,20.9968,21.0956,20.6307,20.7009,1112808.700954,0
+SEE.US,D,20070910,000000,20.8088,20.8088,19.9718,20.2241,1466332.3135584,0
+SEE.US,D,20070911,000000,20.3368,20.6624,20.2567,20.4892,1036619.5132448,0
+SEE.US,D,20070912,000000,20.4744,20.6011,20.3368,20.513,1188375.2512589,0
+SEE.US,D,20070913,000000,20.695,20.7909,20.4744,20.6011,734088.48897313,0
+SEE.US,D,20070914,000000,20.513,20.7999,20.419,20.6485,767882.74056014,0
+SEE.US,D,20070917,000000,20.5308,20.7425,20.3685,20.4259,910172.570633,0
+SEE.US,D,20070918,000000,20.4111,21.0452,20.2735,21.0452,1034165.3515276,0
+SEE.US,D,20070919,000000,21.1402,21.6656,21.1402,21.4519,1151021.050097,0
+SEE.US,D,20070920,000000,21.3845,21.4746,21.1115,21.2165,815061.674791,0
+SEE.US,D,20070921,000000,21.4696,21.7358,21.2165,21.2569,1264559.3850933,0
+SEE.US,D,20070924,000000,21.2165,21.249,20.5387,20.695,1527281.0357108,0
+SEE.US,D,20070925,000000,20.5219,20.6396,20.3774,20.4259,1163674.9424108,0
+SEE.US,D,20070926,000000,20.5664,20.8345,20.5219,20.5921,1038095.2447551,0
+SEE.US,D,20070927,000000,20.6702,21.0868,20.6555,21.0452,1335463.2302906,0
+SEE.US,D,20070928,000000,20.9384,21.0195,20.513,20.7999,1277219.3420571,0
+SEE.US,D,20071001,000000,20.8602,21.0295,20.5744,21.0106,1106171.9522576,0
+SEE.US,D,20071002,000000,21.0106,22.0139,20.9968,21.7595,1836324.4833531,0
+SEE.US,D,20071003,000000,21.6389,22.0139,21.437,21.8763,1765297.3236049,0
+SEE.US,D,20071004,000000,21.7595,21.8496,21.5963,21.713,1493486.7841238,0
+SEE.US,D,20071005,000000,21.9158,22.2166,21.8911,22.1275,761121.66653772,0
+SEE.US,D,20071008,000000,22.1275,22.5569,21.9505,22.4204,1135783.6168652,0
+SEE.US,D,20071009,000000,22.3789,22.4026,22.0613,22.1681,851192.83819438,0
+SEE.US,D,20071010,000000,22.1275,22.1929,21.7437,21.899,920006.40067697,0
+SEE.US,D,20071011,000000,22.0276,22.2166,21.5587,21.6566,1021013.1471353,0
+SEE.US,D,20071012,000000,21.6566,21.808,21.4836,21.5963,957854.87081739,0
+SEE.US,D,20071015,000000,21.6813,21.7922,21.1818,21.249,796022.71675748,0
+SEE.US,D,20071016,000000,21.2718,21.3638,21.0056,21.0868,772175.50201523,0
+SEE.US,D,20071017,000000,21.2165,21.2985,20.9473,21.1907,800814.80106609,0
+SEE.US,D,20071018,000000,21.1738,21.5656,21.1659,21.3143,1073854.4429559,0
+SEE.US,D,20071019,000000,21.2718,21.2718,20.6307,20.6307,1732494.6422999,0
+SEE.US,D,20071022,000000,20.4961,20.7009,20.3448,20.6555,1518068.8322961,0
+SEE.US,D,20071023,000000,20.6079,20.8513,20.3864,20.6624,1551613.4224563,0
+SEE.US,D,20071024,000000,19.5948,20.6485,19.2318,20.4892,2902191.7822029,0
+SEE.US,D,20071025,000000,20.3606,20.4665,19.9045,20.1221,1633573.1246812,0
+SEE.US,D,20071026,000000,20.2468,20.4259,19.9896,20.1143,1220449.1637839,0
+SEE.US,D,20071029,000000,20.1488,20.2894,19.9293,20.139,975181.57598891,0
+SEE.US,D,20071030,000000,20.0915,20.5041,20.0203,20.1805,1064756.457117,0
+SEE.US,D,20071031,000000,20.231,20.5387,20.053,20.2894,1560580.0075443,0
+SEE.US,D,20071101,000000,20.2152,20.3685,19.856,19.856,1212952.2455564,0
+SEE.US,D,20071102,000000,19.8244,20.0697,19.5869,19.7898,884122.87715032,0
+SEE.US,D,20071105,000000,19.5801,19.864,19.5326,19.7264,916889.1705551,0
+SEE.US,D,20071106,000000,19.7107,20.0827,19.5641,20.0391,1438559.2486886,0
+SEE.US,D,20071107,000000,19.7987,20.3685,19.6621,20.0292,2614649.5405115,0
+SEE.US,D,20071108,000000,19.9807,20.1727,19.7017,20.1311,2564288.6865582,0
+SEE.US,D,20071109,000000,19.864,19.9718,19.6364,19.6869,1954533.6096571,0
+SEE.US,D,20071112,000000,19.5,19.9381,19.4079,19.4583,2204481.085735,0
+SEE.US,D,20071113,000000,19.5384,20.0055,19.4583,19.9896,1504058.479923,0
+SEE.US,D,20071114,000000,20.0618,20.0915,19.3742,19.3831,1527693.4319137,0
+SEE.US,D,20071115,000000,19.3654,19.6285,19.0349,19.1467,2293333.262733,0
+SEE.US,D,20071116,000000,19.0993,19.3594,18.9003,19.2149,2771546.0802118,0
+SEE.US,D,20071119,000000,19.0853,19.1309,18.556,18.6194,1668100.1881483,0
+SEE.US,D,20071120,000000,18.6362,19.116,18.6194,18.9785,1960925.7508019,0
+SEE.US,D,20071121,000000,18.7747,18.9458,18.5957,18.6035,2102852.7126473,0
+SEE.US,D,20071123,000000,18.7083,18.928,18.6194,18.8628,423639.05329596,0
+SEE.US,D,20071126,000000,18.7677,19.2476,18.6125,18.6461,1493612.1202247,0
+SEE.US,D,20071127,000000,18.6806,18.9103,18.4739,18.7608,1615915.8960824,0
+SEE.US,D,20071128,000000,18.7747,19.3911,18.7677,19.2873,3232262.3823177,0
+SEE.US,D,20071129,000000,19.1882,19.3514,18.8242,18.8628,1904918.7076591,0
+SEE.US,D,20071130,000000,19.0438,19.2396,18.742,19.0201,2185488.6233518,0
+SEE.US,D,20071203,000000,18.8628,19.2566,18.6461,18.9537,1110125.0933103,0
+SEE.US,D,20071204,000000,18.9191,19.2149,18.8726,18.8933,1215738.9522509,0
+SEE.US,D,20071205,000000,19.1615,19.1615,18.8628,19.0201,866921.50807968,0
+SEE.US,D,20071206,000000,19.0112,19.3514,18.8479,19.304,1095102.9551549,0
+SEE.US,D,20071207,000000,19.304,19.5326,19.0853,19.1794,2380675.3418705,0
+SEE.US,D,20071210,000000,19.2071,19.2149,19.0201,19.1387,1905926.4503411,0
+SEE.US,D,20071211,000000,19.1704,19.2873,18.9103,19.0112,2374337.7825762,0
+SEE.US,D,20071212,000000,19.314,19.4583,18.8876,19.1309,2221568.2372297,0
+SEE.US,D,20071213,000000,19.0112,19.2229,18.9785,19.1981,1859809.8406428,0
+SEE.US,D,20071214,000000,18.9785,19.1547,18.8876,19.0853,2104901.5535866,0
+SEE.US,D,20071217,000000,19.0438,19.1547,18.7747,18.8816,1500405.5390472,0
+SEE.US,D,20071218,000000,18.936,18.9785,18.5877,18.8549,1579875.7024296,0
+SEE.US,D,20071219,000000,18.8876,18.9003,18.2385,18.2385,1640632.3773307,0
+SEE.US,D,20071220,000000,18.3345,18.9874,18.3176,18.9874,2005069.3276864,0
+SEE.US,D,20071221,000000,19.2318,19.2873,19.0526,19.1309,1779898.9793574,0
+SEE.US,D,20071224,000000,19.0526,19.4494,18.9944,19.2149,656303.28752763,0
+SEE.US,D,20071226,000000,19.1981,19.2873,18.9874,19.0853,1114771.6260179,0
+SEE.US,D,20071227,000000,19.0686,19.2229,18.9458,18.9785,960841.71096334,0
+SEE.US,D,20071228,000000,18.928,19.1704,18.8628,18.8726,1158228.8866726,0
+SEE.US,D,20071231,000000,18.8726,18.9627,18.742,18.8331,807323.18133673,0
+SEE.US,D,20080102,000000,18.7153,19.123,18.4739,18.564,2179773.7014617,0
+SEE.US,D,20080103,000000,18.564,18.6599,18.3513,18.3997,1632708.9120502,0
+SEE.US,D,20080104,000000,18.3513,18.4087,17.6914,17.6914,1738780.652069,0
+SEE.US,D,20080107,000000,17.7695,18.002,17.3541,17.4826,2016383.9431158,0
+SEE.US,D,20080108,000000,17.5381,17.634,16.514,16.5447,2156553.1672238,0
+SEE.US,D,20080109,000000,16.5606,16.6101,15.968,16.5447,2357288.0297566,0
+SEE.US,D,20080110,000000,16.5368,17.0107,16.3577,16.8781,1735315.7153446,0
+SEE.US,D,20080111,000000,16.7248,16.9434,16.4557,16.5764,1583626.6884809,0
+SEE.US,D,20080114,000000,16.7801,17.1898,16.6823,17.1374,1431063.341236,0
+SEE.US,D,20080115,000000,16.8841,17.08,16.8385,16.9009,2339297.2454055,0
+SEE.US,D,20080116,000000,16.7733,17.0978,16.5764,16.9009,2516210.1625711,0
+SEE.US,D,20080117,000000,16.9928,17.0631,16.6981,16.7564,2750419.8717886,0
+SEE.US,D,20080118,000000,17.0167,18.6749,17.0167,17.9377,4112457.3877904,0
+SEE.US,D,20080122,000000,17.2224,18.5719,17.2224,18.1119,3401660.1873057,0
+SEE.US,D,20080123,000000,17.6914,19.7443,17.4985,19.6621,4423975.2126502,0
+SEE.US,D,20080124,000000,19.6196,20.1805,19.0438,19.0853,3025119.2062401,0
+SEE.US,D,20080125,000000,19.295,19.295,18.6461,18.9191,2446263.5213056,0
+SEE.US,D,20080128,000000,18.8628,19.5869,18.8628,19.5326,1754510.3327293,0
+SEE.US,D,20080129,000000,19.5948,19.9293,19.3446,19.5553,1783100.1038048,0
+SEE.US,D,20080130,000000,20.0203,20.5575,19.8967,20.2389,3206534.1152873,0
+SEE.US,D,20080131,000000,20.6228,21.5715,20.4348,21.2806,3392533.8997668,0
+SEE.US,D,20080201,000000,21.2985,21.5805,21.0956,21.4914,1911248.1807534,0
+SEE.US,D,20080204,000000,21.4519,21.7358,21.1115,21.1491,2173739.3746693,0
+SEE.US,D,20080205,000000,20.8919,21.2569,20.8088,20.9789,1572932.6889059,0
+SEE.US,D,20080206,000000,21.1244,21.4519,20.7999,20.9878,2799700.2072592,0
+SEE.US,D,20080207,000000,20.9473,21.2718,20.8425,21.158,1546589.8706712,0
+SEE.US,D,20080208,000000,21.0056,21.348,20.9384,21.1659,1263961.0062891,0
+SEE.US,D,20080211,000000,21.1244,21.5656,21.0106,21.4836,1006856.2323861,0
+SEE.US,D,20080212,000000,21.5805,21.7764,21.1491,21.3312,1206298.3136847,0
+SEE.US,D,20080213,000000,21.5241,21.6913,21.1244,21.3054,1760325.3213451,0
+SEE.US,D,20080214,000000,21.2896,21.4024,20.7732,21.0056,1913143.3838918,0
+SEE.US,D,20080215,000000,20.9878,21.0631,20.6702,20.9789,1566579.9679864,0
+SEE.US,D,20080219,000000,21.1313,21.2629,20.6702,20.8919,1212426.6425527,0
+SEE.US,D,20080220,000000,20.7098,20.9216,20.6782,20.7821,1417657.432317,0
+SEE.US,D,20080221,000000,20.8839,21.1818,20.4961,20.5575,1331725.3843143,0
+SEE.US,D,20080222,000000,20.5664,20.6228,20.1805,20.513,1070121.6508548,0
+SEE.US,D,20080225,000000,20.5041,20.9968,20.3368,20.9968,1482667.4484479,0
+SEE.US,D,20080226,000000,20.9136,21.1491,20.7909,20.9789,1230216.2826775,0
+SEE.US,D,20080227,000000,20.8839,21.1491,20.6782,20.8988,1487494.9098818,0
+SEE.US,D,20080228,000000,20.695,20.7009,20.0618,20.1805,1268760.1660227,0
+SEE.US,D,20080229,000000,19.9896,20.047,19.6463,19.7017,1822146.3423286,0
+SEE.US,D,20080303,000000,19.7107,20.1488,19.49,20.1488,1817484.6479959,0
+SEE.US,D,20080304,000000,19.9461,20.047,19.6028,19.864,1428111.8782152,0
+SEE.US,D,20080305,000000,19.856,20.419,19.8076,20.1667,1721771.3302497,0
+SEE.US,D,20080306,000000,20.1311,20.1311,19.8729,19.9381,1220769.5794612,0
+SEE.US,D,20080307,000000,19.7521,20.2389,19.5801,19.6928,1819736.6547118,0
+SEE.US,D,20080310,000000,19.7195,19.769,19.3514,19.3999,1895054.5543649,0
+SEE.US,D,20080311,000000,19.6621,20.3774,19.6621,20.3527,1350081.0584431,0
+SEE.US,D,20080312,000000,20.3606,20.6861,20.2152,20.2735,933377.94324575,0
+SEE.US,D,20080313,000000,20.0391,20.7098,19.8887,20.5041,1081033.9778313,0
+SEE.US,D,20080314,000000,20.5744,20.6228,19.7443,20.0697,1393310.8947213,0
+SEE.US,D,20080317,000000,19.6285,20.139,19.6285,19.8076,2022521.3689589,0
+SEE.US,D,20080318,000000,20.0697,20.2152,19.7264,20.1974,2064093.5342254,0
+SEE.US,D,20080319,000000,20.4665,20.4665,19.7107,19.7264,1748107.0730595,0
+SEE.US,D,20080320,000000,19.7107,19.8481,19.49,19.7818,2569041.3506416,0
+SEE.US,D,20080324,000000,19.7611,20.8513,19.7611,20.6011,1481137.1350872,0
+SEE.US,D,20080325,000000,20.7504,21.3638,20.6396,21.2075,2100925.1647086,0
+SEE.US,D,20080326,000000,21.0532,21.3213,20.7098,20.8751,1380041.4404281,0
+SEE.US,D,20080327,000000,21.0056,21.0056,20.4259,20.4824,1109252.7944791,0
+SEE.US,D,20080328,000000,20.6307,20.7009,20.2824,20.3448,867144.88935625,0
+SEE.US,D,20080331,000000,20.3368,20.6702,20.3052,20.5476,1691180.2246601,0
+SEE.US,D,20080401,000000,20.6485,21.713,20.6228,21.713,1585578.4950196,0
+SEE.US,D,20080402,000000,21.7685,22.0069,21.5715,21.808,1005607.9252523,0
+SEE.US,D,20080403,000000,21.713,22.2166,21.6487,21.8911,940884.96922338,0
+SEE.US,D,20080404,000000,21.7922,22.1602,21.7279,22.0197,806152.70387851,0
+SEE.US,D,20080407,000000,22.1275,22.6827,22.0751,22.1602,1495577.0668384,0
+SEE.US,D,20080408,000000,22.094,22.1761,21.713,21.8673,708463.32099342,0
+SEE.US,D,20080409,000000,21.7764,21.8496,21.2075,21.3213,1120787.75886,0
+SEE.US,D,20080410,000000,21.2629,21.5715,21.1115,21.3698,1029824.0728722,0
+SEE.US,D,20080411,000000,21.1659,21.4696,21.0363,21.1244,874722.6695844,0
+SEE.US,D,20080414,000000,21.158,21.3143,21.0363,21.1115,558135.80806419,0
+SEE.US,D,20080415,000000,21.2718,21.5409,21.1115,21.437,1197968.5168513,0
+SEE.US,D,20080416,000000,21.7071,22.5807,21.6309,22.5342,1242825.7008909,0
+SEE.US,D,20080417,000000,22.5045,22.7865,22.1761,22.4777,1181906.2912136,0
+SEE.US,D,20080418,000000,22.7123,22.9478,22.6064,22.8754,856520.63325674,0
+SEE.US,D,20080421,000000,22.6737,22.8438,22.4373,22.7351,746796.96313726,0
+SEE.US,D,20080422,000000,22.656,22.6737,21.899,22.1929,865106.15616695,0
+SEE.US,D,20080423,000000,22.453,22.453,21.9911,22.1929,743550.35381448,0
+SEE.US,D,20080424,000000,22.0139,22.3521,21.7842,22.1107,1677133.4843866,0
+SEE.US,D,20080425,000000,22.2018,23.0467,22.2018,22.9319,1310654.7685166,0
+SEE.US,D,20080428,000000,22.8201,22.8201,22.3946,22.656,1041589.4939546,0
+SEE.US,D,20080429,000000,22.7786,22.9081,22.4126,22.4126,954897.34314666,0
+SEE.US,D,20080430,000000,21.5241,22.4126,20.3309,20.5822,3312126.7479527,0
+SEE.US,D,20080501,000000,21.1491,21.1491,20.0203,20.8088,2171586.4239043,0
+SEE.US,D,20080502,000000,20.1488,20.8177,19.8481,19.9618,1796734.4478755,0
+SEE.US,D,20080505,000000,19.7987,20.0787,19.6553,20.0203,1318224.4625447,0
+SEE.US,D,20080506,000000,19.7818,20.1488,19.671,20.1488,1324661.0777897,0
+SEE.US,D,20080507,000000,20.1311,20.3221,19.9461,19.954,710975.09688604,0
+SEE.US,D,20080508,000000,19.7264,19.864,19.483,19.5801,1679394.5880776,0
+SEE.US,D,20080509,000000,19.5227,19.7521,19.2476,19.5326,1339570.0091444,0
+SEE.US,D,20080512,000000,19.6285,19.7987,19.4673,19.7987,1161468.4205703,0
+SEE.US,D,20080513,000000,19.8729,19.9718,19.7521,19.8788,965897.6075488,0
+SEE.US,D,20080514,000000,19.9975,20.4437,19.864,20.2389,1108552.3273993,0
+SEE.US,D,20080515,000000,20.3448,20.7188,20.2983,20.7188,1071485.1863393,0
+SEE.US,D,20080516,000000,20.7009,20.7188,20.3052,20.6079,1355150.0951037,0
+SEE.US,D,20080519,000000,20.5387,20.6149,20.3221,20.4032,961944.46649608,0
+SEE.US,D,20080520,000000,19.6364,19.7264,19.0606,19.5,2090150.3031332,0
+SEE.US,D,20080521,000000,19.5869,19.5869,19.0279,19.108,2649666.829857,0
+SEE.US,D,20080522,000000,19.1704,19.2873,18.9944,19.1467,1687324.1180081,0
+SEE.US,D,20080523,000000,19.0112,19.123,18.8162,19.0201,1209226.5288803,0
+SEE.US,D,20080527,000000,19.0943,19.2396,18.8479,19.2149,968071.78458905,0
+SEE.US,D,20080528,000000,19.2396,19.6869,19.0022,19.6553,1413988.3190413,0
+SEE.US,D,20080529,000000,19.7264,19.9293,19.4168,19.8967,1228357.4674393,0
+SEE.US,D,20080530,000000,19.8967,19.9381,19.49,19.8244,1923073.2375614,0
+SEE.US,D,20080602,000000,19.8244,19.8244,19.2396,19.4336,1088396.4629829,0
+SEE.US,D,20080603,000000,19.4247,19.4742,18.7608,18.928,1705462.4755104,0
+SEE.US,D,20080604,000000,18.9627,19.49,18.8816,19.304,1863237.3786918,0
+SEE.US,D,20080605,000000,19.3831,19.7195,19.2873,19.5948,996752.52541519,0
+SEE.US,D,20080606,000000,19.4673,19.4673,18.6906,18.6906,1971147.7184486,0
+SEE.US,D,20080609,000000,18.6539,18.6539,18.189,18.3513,2480757.2291974,0
+SEE.US,D,20080610,000000,18.0198,18.4165,17.7784,18.1119,2462594.613095,0
+SEE.US,D,20080611,000000,17.9703,18.1553,17.7438,17.8071,2441420.8982465,0
+SEE.US,D,20080612,000000,17.7002,18.5056,17.6735,18.0969,2088938.3838997,0
+SEE.US,D,20080613,000000,18.3176,18.564,18.2305,18.4165,1447239.7844495,0
+SEE.US,D,20080616,000000,18.3592,18.3592,18.0366,18.1722,1573184.3718827,0
+SEE.US,D,20080617,000000,18.3345,18.3345,17.9536,17.9941,988921.04066026,0
+SEE.US,D,20080618,000000,17.7784,17.8754,17.4509,17.5449,1485200.4506156,0
+SEE.US,D,20080619,000000,17.5925,17.7339,17.3886,17.6014,1260551.6621903,0
+SEE.US,D,20080620,000000,17.4322,17.5608,16.8633,16.9098,2352589.9475236,0
+SEE.US,D,20080623,000000,16.9612,16.9771,16.5517,16.5844,1687355.4520333,0
+SEE.US,D,20080624,000000,16.522,16.5368,16.1964,16.243,1907461.8175769,0
+SEE.US,D,20080625,000000,16.4379,17.0483,16.3153,16.7159,2720577.7504793,0
+SEE.US,D,20080626,000000,16.4626,16.5606,16.0312,16.0866,2012562.202814,0
+SEE.US,D,20080627,000000,16.0778,16.2746,15.8117,15.8948,2398179.9434434,0
+SEE.US,D,20080630,000000,15.8948,15.8948,15.412,15.4693,2691343.1049493,0
+SEE.US,D,20080701,000000,15.3139,15.6078,15.1102,15.3219,3169156.6663001,0
+SEE.US,D,20080702,000000,15.3486,15.3892,14.9736,14.9885,1879331.9491296,0
+SEE.US,D,20080703,000000,15.1279,15.4604,15.0221,15.3733,1560467.8115185,0
+SEE.US,D,20080707,000000,15.5426,15.5603,14.7283,14.9083,2701426.59642,0
+SEE.US,D,20080708,000000,14.941,15.3803,14.8025,15.3556,2373235.0270434,0
+SEE.US,D,20080709,000000,15.3733,15.6811,15.1012,15.1102,1832539.1309515,0
+SEE.US,D,20080710,000000,15.2022,15.4693,14.941,15.1616,1860606.3313484,0
+SEE.US,D,20080711,000000,14.9262,15.4693,14.7214,15.221,1683223.4038044,0
+SEE.US,D,20080714,000000,15.2744,15.3803,14.7055,14.8678,1299182.4721861,0
+SEE.US,D,20080715,000000,14.8292,15.2982,14.3712,15.1536,2442431.6732536,0
+SEE.US,D,20080716,000000,15.1102,15.6474,14.8836,15.5426,1865347.8769065,0
+SEE.US,D,20080717,000000,15.9977,16.3914,15.6306,16.2993,999603.92171018,0
+SEE.US,D,20080718,000000,16.4557,16.4557,16.0045,16.3577,1724523.670594,0
+SEE.US,D,20080721,000000,16.4557,16.6348,16.243,16.3647,485448.95575443,0
+SEE.US,D,20080722,000000,16.3647,16.8208,16.1055,16.7475,1303419.6410159,0
+SEE.US,D,20080723,000000,16.805,17.8219,16.6981,17.5242,2138997.0161257,0
+SEE.US,D,20080724,000000,17.4589,17.5152,16.985,17.0018,1770338.0585653,0
+SEE.US,D,20080725,000000,17.1631,17.3718,16.9098,17.1205,1317975.8118929,0
+SEE.US,D,20080728,000000,17.1047,17.1551,16.7248,16.8712,2283147.6829866,0
+SEE.US,D,20080729,000000,16.8297,17.5608,16.7327,17.4411,1415401.3825011,0
+SEE.US,D,20080730,000000,17.2135,18.7083,16.891,17.3154,3294301.7307027,0
+SEE.US,D,20080731,000000,17.4322,18.0969,16.4794,17.6568,4639789.8275136,0
+SEE.US,D,20080801,000000,17.6478,17.8378,17.3975,17.6656,1924528.7535717,0
+SEE.US,D,20080804,000000,17.6478,17.6478,17.2472,17.4678,1554654.8444528,0
+SEE.US,D,20080805,000000,17.5074,18.4235,17.5074,18.382,2204819.6953623,0
+SEE.US,D,20080806,000000,18.3908,18.5146,18.0822,18.2157,1454001.8692469,0
+SEE.US,D,20080807,000000,18.0822,18.1198,17.7438,17.7913,1103088.0777109,0
+SEE.US,D,20080808,000000,17.6735,18.8242,17.6735,18.8162,1368272.9870207,0
+SEE.US,D,20080811,000000,18.742,19.0853,18.4899,18.9715,1346631.2833438,0
+SEE.US,D,20080812,000000,18.8726,19.2634,18.7827,18.8242,1283389.1127003,0
+SEE.US,D,20080813,000000,18.8331,18.928,18.2949,18.6679,1580415.4562834,0
+SEE.US,D,20080814,000000,18.5056,18.8933,18.4552,18.7253,1089138.371838,0
+SEE.US,D,20080815,000000,18.7747,19.3367,18.6362,19.304,1270118.6476323,0
+SEE.US,D,20080818,000000,19.3999,19.4494,18.7608,18.8479,926153.93427008,0
+SEE.US,D,20080819,000000,18.7608,18.9003,18.3423,18.4235,1041922.038932,0
+SEE.US,D,20080820,000000,18.4334,18.5808,18.0575,18.2632,1309935.0967116,0
+SEE.US,D,20080821,000000,18.0575,18.6362,18.0575,18.4482,1687347.3658333,0
+SEE.US,D,20080822,000000,18.4739,18.8628,18.4739,18.8479,1041054.7939759,0
+SEE.US,D,20080825,000000,18.7253,18.928,18.4482,18.5383,1148175.7184521,0
+SEE.US,D,20080826,000000,18.5056,19.0112,18.3592,18.9191,1007095.7860628,0
+SEE.US,D,20080827,000000,18.9003,19.4168,18.9003,19.314,829733.07401889,0
+SEE.US,D,20080828,000000,19.3999,19.9461,19.3831,19.9204,925864.85261804,0
+SEE.US,D,20080829,000000,19.7898,19.954,19.6928,19.7195,1061956.6103475,0
+SEE.US,D,20080902,000000,19.8402,20.6079,19.8402,20.0964,1273560.3365314,0
+SEE.US,D,20080903,000000,20.047,20.3952,19.8481,20.2824,1221416.4754658,0
+SEE.US,D,20080904,000000,20.1885,20.2567,19.3999,19.483,1634079.5229598,0
+SEE.US,D,20080905,000000,19.3514,19.5384,19.0022,19.3911,1592595.2951187,0
+SEE.US,D,20080908,000000,19.8967,19.9618,19.2713,19.9204,1543362.4660735,0
+SEE.US,D,20080909,000000,19.6928,20.0827,19.6028,19.6463,1619001.792179,0
+SEE.US,D,20080910,000000,19.8323,20.4585,19.679,20.2063,1741201.458211,0
+SEE.US,D,20080911,000000,20.2063,20.3448,19.8788,20.2735,1639124.3010201,0
+SEE.US,D,20080912,000000,20.3448,20.3774,19.9124,20.3527,1481460.5830895,0
+SEE.US,D,20080915,000000,20.0618,20.3309,19.5147,19.5869,1412914.8759837,0
+SEE.US,D,20080916,000000,19.2149,19.3446,18.5719,19.2476,3221405.6479666,0
+SEE.US,D,20080917,000000,18.9458,18.9458,17.6568,17.7251,2275243.4224312,0
+SEE.US,D,20080918,000000,17.8309,18.9944,17.3975,18.742,2408404.943415,0
+SEE.US,D,20080919,000000,17.9625,19.3654,17.7982,18.9191,2287597.1145678,0
+SEE.US,D,20080922,000000,18.7747,19.123,17.9377,18.0198,1787024.9431574,0
+SEE.US,D,20080923,000000,18.0575,18.5957,17.8932,18.1119,1164432.0128911,0
+SEE.US,D,20080924,000000,18.2869,18.8726,17.7784,18.4482,1535860.4939709,0
+SEE.US,D,20080925,000000,18.6125,19.123,18.382,18.8331,1422841.6973282,0
+SEE.US,D,20080926,000000,18.6806,18.8549,18.4412,18.8242,1438201.4343361,0
+SEE.US,D,20080929,000000,18.7341,18.7608,17.172,17.3975,1816060.466011,0
+SEE.US,D,20080930,000000,17.8595,18.0366,17.1808,17.8932,2256530.9447249,0
+SEE.US,D,20081001,000000,17.7171,18.0663,17.5449,17.8852,1454692.2285767,0
+SEE.US,D,20081002,000000,17.7695,18.0822,17.6192,17.6409,2437973.1446974,0
+SEE.US,D,20081003,000000,17.9021,18.3029,17.3382,17.3718,2353459.2140298,0
+SEE.US,D,20081006,000000,17.1374,17.3807,16.2271,16.9612,4146777.2423813,0
+SEE.US,D,20081007,000000,16.9612,17.3224,16.4557,16.5764,3226177.516775,0
+SEE.US,D,20081008,000000,16.0708,17.4411,15.6731,16.14,4634495.3880266,0
+SEE.US,D,20081009,000000,16.2361,18.2058,16.1964,16.6654,5420919.7853166,0
+SEE.US,D,20081010,000000,16.3083,18.1049,15.2111,17.7438,4673219.1893231,0
+SEE.US,D,20081013,000000,18.0663,18.3106,16.9434,18.3106,2136564.0806836,0
+SEE.US,D,20081014,000000,18.6035,18.7994,17.3639,17.6102,3319454.8667542,0
+SEE.US,D,20081015,000000,17.634,17.634,15.5523,15.6247,3032014.7133385,0
+SEE.US,D,20081016,000000,15.5523,16.2271,14.8678,15.9026,5020881.3176613,0
+SEE.US,D,20081017,000000,15.3061,16.3824,15.3061,15.7216,3128271.8280385,0
+SEE.US,D,20081020,000000,15.6247,16.431,15.4792,16.431,2265203.3942857,0
+SEE.US,D,20081021,000000,16.1876,16.9612,15.7393,15.8522,2478719.5067832,0
+SEE.US,D,20081022,000000,15.4604,15.6474,14.9885,15.5683,3208861.9301286,0
+SEE.US,D,20081023,000000,15.6,16.0966,15.1943,15.7898,3971746.3882786,0
+SEE.US,D,20081024,000000,14.8371,15.8522,14.8025,15.4198,2321994.798834,0
+SEE.US,D,20081027,000000,15.2665,15.5227,14.6709,14.7135,1799519.13302,0
+SEE.US,D,20081028,000000,14.6402,17.1898,14.3712,17.0978,3023867.8667812,0
+SEE.US,D,20081029,000000,13.4114,14.3622,12.2046,13.3145,5673361.8541121,0
+SEE.US,D,20081030,000000,13.3452,13.8082,12.7358,13.3145,3524429.9304417,0
+SEE.US,D,20081031,000000,13.176,14.0764,13.0277,13.7697,2780157.8832721,0
+SEE.US,D,20081103,000000,13.7775,14.199,13.6311,13.7854,1622046.2465003,0
+SEE.US,D,20081104,000000,14.0684,14.2921,13.8161,14.1041,1827439.7710408,0
+SEE.US,D,20081105,000000,13.9329,14.2238,13.6232,13.6717,1671592.4157978,0
+SEE.US,D,20081106,000000,13.5994,13.7994,12.9059,12.9406,1672584.9968547,0
+SEE.US,D,20081107,000000,13.0217,13.4114,12.9653,13.363,1190662.6351001,0
+SEE.US,D,20081110,000000,13.6084,13.6084,12.8327,12.997,1216802.2875584,0
+SEE.US,D,20081111,000000,12.8515,13.1414,12.3806,12.8327,1651034.2629287,0
+SEE.US,D,20081112,000000,12.5913,12.6714,12.2213,12.2648,1129992.8868496,0
+SEE.US,D,20081113,000000,12.2965,13.4411,11.969,13.4411,2330063.8157157,0
+SEE.US,D,20081114,000000,13.1345,13.833,13.0137,13.0137,1508292.6164276,0
+SEE.US,D,20081117,000000,12.8247,13.1176,12.6073,12.6962,1450053.7820691,0
+SEE.US,D,20081118,000000,12.6635,12.7763,12.06,12.4737,2148455.848642,0
+SEE.US,D,20081119,000000,12.8247,12.8427,11.4239,11.4328,1786359.8532027,0
+SEE.US,D,20081120,000000,11.3121,11.5308,10.2228,10.2624,2555684.9696979,0
+SEE.US,D,20081121,000000,10.4484,10.5711,9.77369,10.3337,2967409.0072103,0
+SEE.US,D,20081124,000000,10.5226,11.9364,10.4564,11.6603,2321535.9069808,0
+SEE.US,D,20081125,000000,11.875,12.1016,11.4506,12.0373,1705832.419163,0
+SEE.US,D,20081126,000000,11.8583,12.5082,11.4328,12.4737,1034352.3449039,0
+SEE.US,D,20081128,000000,12.3726,12.9733,12.3726,12.8802,782308.5214613,0
+SEE.US,D,20081201,000000,12.5913,12.9733,11.598,11.6198,2000976.6996827,0
+SEE.US,D,20081202,000000,11.8098,12.2123,11.7198,12.1184,1206518.6626363,0
+SEE.US,D,20081203,000000,11.8493,12.3459,11.5396,12.2965,1298816.5716336,0
+SEE.US,D,20081204,000000,12.1263,12.5339,11.8493,12.1184,1195459.7732838,0
+SEE.US,D,20081205,000000,11.9205,12.2046,11.2478,12.2046,1767107.6216427,0
+SEE.US,D,20081208,000000,12.5171,12.9563,12.4183,12.615,2108677.8090131,0
+SEE.US,D,20081209,000000,12.4737,12.7358,12.1263,12.2123,1874358.9360948,0
+SEE.US,D,20081210,000000,12.3212,12.5498,12.1263,12.3549,1562956.3395859,0
+SEE.US,D,20081211,000000,12.1579,12.3648,11.5208,11.6286,1690330.1628792,0
+SEE.US,D,20081212,000000,11.3191,12.1739,11.2725,12.0056,1544643.1180076,0
+SEE.US,D,20081215,000000,12.0769,12.9248,11.9008,12.0462,2357312.2883568,0
+SEE.US,D,20081216,000000,12.2886,12.3064,11.8671,12.1521,3929387.8400567,0
+SEE.US,D,20081217,000000,12.1521,12.3064,11.9522,12.1579,2612114.5167937,0
+SEE.US,D,20081218,000000,12.0927,12.2886,11.7929,11.969,2288622.040425,0
+SEE.US,D,20081219,000000,11.9869,12.6635,11.7742,12.0848,2450509.7871103,0
+SEE.US,D,20081222,000000,12.0215,12.1579,11.6198,11.8909,1816594.1552147,0
+SEE.US,D,20081223,000000,12.0927,12.1739,11.6603,11.7019,1717101.5497169,0
+SEE.US,D,20081224,000000,11.7345,11.9136,11.6703,11.8236,431174.38097381,0
+SEE.US,D,20081226,000000,11.9364,12.0462,11.7742,11.9285,660149.2864296,0
+SEE.US,D,20081229,000000,11.9008,12.0927,11.5645,11.6851,1136628.6247711,0
+SEE.US,D,20081230,000000,11.8493,12.0848,11.7098,11.9779,1915226.5911814,0
+SEE.US,D,20081231,000000,11.9285,12.2807,11.9285,12.1579,1803022.4791946,0
+SEE.US,D,20090102,000000,12.3806,12.5082,12.1095,12.4113,1409324.6031585,0
+SEE.US,D,20090105,000000,12.4815,12.6003,12.1739,12.3726,1820111.6522394,0
+SEE.US,D,20090106,000000,12.4737,12.8327,12.4737,12.7763,3170269.529583,0
+SEE.US,D,20090107,000000,12.5251,13.0137,12.4815,12.5566,2280333.6853669,0
+SEE.US,D,20090108,000000,12.5566,12.6962,12.3726,12.6635,1787524.2660109,0
+SEE.US,D,20090109,000000,12.6714,12.7853,12.2965,12.2965,2145313.349145,0
+SEE.US,D,20090112,000000,12.246,12.5339,11.875,11.9779,2043565.7046065,0
+SEE.US,D,20090113,000000,11.884,12.0769,11.7098,11.9364,2291138.8701927,0
+SEE.US,D,20090114,000000,11.6129,11.8583,11.3191,11.4675,2011219.8936046,0
+SEE.US,D,20090115,000000,11.4932,11.8583,11.1736,11.7652,2591492.6850991,0
+SEE.US,D,20090116,000000,12.0283,12.1659,11.3448,11.6525,3387424.4321059,0
+SEE.US,D,20090120,000000,11.4675,11.5308,10.6127,10.6275,2754305.2909158,0
+SEE.US,D,20090121,000000,10.8718,11.1479,10.5157,11.1152,2161770.7878105,0
+SEE.US,D,20090122,000000,11.0034,11.1399,10.676,10.9955,2400826.1524119,0
+SEE.US,D,20090123,000000,10.7749,11.3765,10.6601,11.1647,2299365.5679753,0
+SEE.US,D,20090126,000000,11.1479,12.1016,10.9451,11.598,4610967.5781866,0
+SEE.US,D,20090127,000000,11.3922,11.6603,11.1904,11.4991,4190696.4272142,0
+SEE.US,D,20090128,000000,11.8098,11.8414,11.6455,11.7929,2518859.4038646,0
+SEE.US,D,20090129,000000,11.5208,11.7583,11.4091,11.4417,1249572.6240632,0
+SEE.US,D,20090130,000000,11.4506,11.5565,10.9134,11.0272,2212645.1154672,0
+SEE.US,D,20090202,000000,10.8818,11.0984,10.7828,10.9866,2671406.5787094,0
+SEE.US,D,20090203,000000,11.1904,11.4763,11.0915,11.3675,1675481.8780251,0
+SEE.US,D,20090204,000000,11.4763,11.5822,11.1321,11.1815,1815848.2032595,0
+SEE.US,D,20090205,000000,11.1152,11.3042,10.8155,11.1647,2398187.0188684,0
+SEE.US,D,20090206,000000,11.1558,11.5475,11.0835,11.4595,1666315.1594857,0
+SEE.US,D,20090209,000000,11.4091,11.4763,11.2122,11.3121,1634541.4471379,0
+SEE.US,D,20090210,000000,11.1479,11.3121,10.5711,10.6434,1931629.4479964,0
+SEE.US,D,20090211,000000,10.7354,10.9134,10.6434,10.8224,1892678.2223233,0
+SEE.US,D,20090212,000000,10.6691,10.8551,10.4247,10.8313,2556196.4218515,0
+SEE.US,D,20090213,000000,10.7997,10.9075,10.4564,10.4564,2059558.1867686,0
+SEE.US,D,20090217,000000,10.0744,10.2457,10.0013,10.0082,2724506.6329318,0
+SEE.US,D,20090218,000000,10.0567,10.0567,9.62627,9.74104,2695536.8104537,0
+SEE.US,D,20090219,000000,9.79052,9.91417,9.46798,9.49667,2351133.4207385,0
+SEE.US,D,20090220,000000,9.32216,9.49667,9.07324,9.34065,3031030.2184814,0
+SEE.US,D,20090223,000000,9.52735,9.52735,9.05721,9.07324,2151022.206385,0
+SEE.US,D,20090224,000000,9.14853,9.59363,8.97559,9.56197,2139637.8474801,0
+SEE.US,D,20090225,000000,9.46798,9.63518,9.17148,9.2897,2132513.9052303,0
+SEE.US,D,20090226,000000,9.34065,9.63518,9.26072,9.2994,1836591.3279549,0
+SEE.US,D,20090227,000000,9.13972,9.3082,9.02525,9.08185,3771291.5104229,0
+SEE.US,D,20090302,000000,8.93602,9.03386,8.66593,8.73231,3066304.2446788,0
+SEE.US,D,20090303,000000,8.79811,8.99053,8.44688,8.48795,2731528.486906,0
+SEE.US,D,20090304,000000,8.61666,9.27536,8.53701,9.11498,4440804.6165182,0
+SEE.US,D,20090305,000000,8.94443,8.97559,8.65059,8.74032,2990169.6388199,0
+SEE.US,D,20090306,000000,8.74032,9.04227,8.44688,8.6587,2488344.1064006,0
+SEE.US,D,20090309,000000,8.49694,8.88675,8.49694,8.57728,2878779.2007138,0
+SEE.US,D,20090310,000000,8.64198,9.3082,8.64198,9.2994,2774649.1594836,0
+SEE.US,D,20090311,000000,9.47689,9.5036,9.21472,9.43335,2358192.6733879,0
+SEE.US,D,20090312,000000,9.3922,9.91417,9.32216,9.90626,1624985.580221,0
+SEE.US,D,20090313,000000,9.9706,10.3337,9.92209,10.2457,1968118.4257524,0
+SEE.US,D,20090316,000000,10.3515,10.5711,10.2694,10.3099,1571237.619219,0
+SEE.US,D,20090317,000000,10.3099,10.4831,10.1892,10.3337,2422180.7959867,0
+SEE.US,D,20090318,000000,10.1981,10.7828,10.1398,10.6434,3033911.9380267,0
+SEE.US,D,20090319,000000,10.7432,10.9866,10.6601,10.7264,2176181.4070866,0
+SEE.US,D,20090320,000000,10.7749,10.8551,10.4247,10.5068,2119814.5280412,0
+SEE.US,D,20090323,000000,10.7017,11.2122,10.6127,11.2122,1455863.7168099,0
+SEE.US,D,20090324,000000,11.0757,11.5139,10.9451,11.1904,1634286.7318362,0
+SEE.US,D,20090325,000000,11.1736,11.6792,10.8718,11.2636,1944930.2363147,0
+SEE.US,D,20090326,000000,11.3448,11.884,11.3358,11.8325,1562000.1464293,0
+SEE.US,D,20090327,000000,11.5396,11.8019,11.4012,11.5308,1473870.6735612,0
+SEE.US,D,20090330,000000,11.1647,11.3765,10.8897,11.1152,1693916.3926044,0
+SEE.US,D,20090331,000000,11.1904,11.4675,11.0915,11.2299,1426171.1902017,0
+SEE.US,D,20090401,000000,11.0529,11.5565,10.8313,11.5139,1577188.0516857,0
+SEE.US,D,20090402,000000,11.7742,12.1263,11.7652,11.9205,1462089.0800786,0
+SEE.US,D,20090403,000000,11.9779,12.1432,11.8019,12.1432,1175925.5354968,0
+SEE.US,D,20090406,000000,12.1432,12.1817,11.7198,11.8583,1196284.5656894,0
+SEE.US,D,20090407,000000,11.6366,11.694,11.4239,11.5475,1402210.7686586,0
+SEE.US,D,20090408,000000,11.5822,11.7019,11.3358,11.694,2173030.8213894,0
+SEE.US,D,20090409,000000,12.06,12.2807,11.9205,12.2717,1200093.1659162,0
+SEE.US,D,20090413,000000,12.1432,12.2381,11.7652,12.0283,1947083.1870799,0
+SEE.US,D,20090414,000000,11.8583,11.9136,11.4932,11.4932,2336580.2821864,0
+SEE.US,D,20090415,000000,11.4763,12.4647,11.4595,12.3212,2383403.4236147,0
+SEE.US,D,20090416,000000,12.4647,12.6714,12.1817,12.5646,1520690.7826645,0
+SEE.US,D,20090417,000000,12.6073,12.8802,12.4904,12.802,1508347.198278,0
+SEE.US,D,20090420,000000,12.6882,12.6962,12.1095,12.1659,1169647.6119277,0
+SEE.US,D,20090421,000000,11.9364,12.6962,11.9364,12.5823,1153254.8628628,0
+SEE.US,D,20090422,000000,12.5171,13.1008,12.3212,12.817,1362713.7244816,0
+SEE.US,D,20090423,000000,13.4036,14.0764,12.8515,13.9794,3705961.0786148,0
+SEE.US,D,20090424,000000,14.0219,14.8678,13.9962,14.5928,3375458.877572,0
+SEE.US,D,20090427,000000,14.3979,14.4374,14.1208,14.3128,2804714.6620694,0
+SEE.US,D,20090428,000000,14.1298,14.4671,13.9329,14.2921,1927922.9360455,0
+SEE.US,D,20090429,000000,14.7966,16.2658,14.7886,15.8699,5841922.7373942,0
+SEE.US,D,20090430,000000,16.1143,16.2361,15.4198,15.5139,3324838.2544419,0
+SEE.US,D,20090501,000000,15.6157,15.772,15.4198,15.586,2985126.8823096,0
+SEE.US,D,20090504,000000,15.6811,17.0552,15.586,17.0245,3112344.0354767,0
+SEE.US,D,20090505,000000,17.0107,17.4164,16.9345,17.2848,2532816.1851626,0
+SEE.US,D,20090506,000000,17.3975,17.4985,16.8781,17.2135,3668912.1315049,0
+SEE.US,D,20090507,000000,17.4252,17.5687,16.4003,16.5913,2679477.6171411,0
+SEE.US,D,20090508,000000,16.9009,17.1967,16.5517,17.0552,1888202.5105919,0
+SEE.US,D,20090511,000000,16.1717,16.3736,15.5683,15.7898,2697741.3107442,0
+SEE.US,D,20090512,000000,15.8522,16.0045,15.4377,15.7216,1398373.8667318,0
+SEE.US,D,20090513,000000,15.6157,15.6157,14.8925,15.0221,1896325.0985489,0
+SEE.US,D,20090514,000000,15.0934,15.4465,14.8836,15.3061,1438327.7812119,0
+SEE.US,D,20090515,000000,15.2517,15.5366,15.1012,15.2428,1364613.981495,0
+SEE.US,D,20090518,000000,15.3733,15.8442,15.221,15.8442,1186855.0456484,0
+SEE.US,D,20090519,000000,15.8037,16.0134,15.6979,15.8205,1046873.8256917,0
+SEE.US,D,20090520,000000,15.9253,16.2568,15.6731,15.7393,1446854.6791717,0
+SEE.US,D,20090521,000000,15.5227,15.8522,15.0548,15.7068,2749825.5360844,0
+SEE.US,D,20090522,000000,15.7216,16.2114,15.6979,15.9887,1658827.3382333,0
+SEE.US,D,20090526,000000,15.8374,16.4241,15.8037,16.4062,2709982.806855,0
+SEE.US,D,20090527,000000,16.3914,16.514,15.8205,15.8522,2325039.2531554,0
+SEE.US,D,20090528,000000,15.9977,16.5606,15.8205,16.3736,2225037.217054,0
+SEE.US,D,20090529,000000,15.5426,16.2836,15.5426,16.2836,2564179.5228575,0
+SEE.US,D,20090601,000000,16.6417,17.0394,16.5913,16.8297,1925337.3735773,0
+SEE.US,D,20090602,000000,16.8544,17.0167,16.6902,16.8712,1390114.8241488,0
+SEE.US,D,20090603,000000,16.6902,16.7891,16.1638,16.2836,1361382.5337974,0
+SEE.US,D,20090604,000000,16.431,16.5674,16.1638,16.4883,1772040.2036772,0
+SEE.US,D,20090605,000000,16.7159,16.8544,15.8611,16.0629,2567802.1404828,0
+SEE.US,D,20090608,000000,15.8948,16.156,15.6642,15.9768,2022357.6234077,0
+SEE.US,D,20090609,000000,15.968,16.0966,15.781,15.8611,1703165.9946942,0
+SEE.US,D,20090610,000000,15.9887,16.0966,15.4465,15.6157,1993354.4453543,0
+SEE.US,D,20090611,000000,15.6979,15.8117,15.4465,15.6078,2194484.5209148,0
+SEE.US,D,20090612,000000,15.5366,15.6395,15.2982,15.5603,937218.88827268,0
+SEE.US,D,20090615,000000,15.3139,15.3803,14.9964,15.0934,1157916.5571953,0
+SEE.US,D,20090616,000000,15.1279,15.1785,14.5096,14.5681,1512727.8971587,0
+SEE.US,D,20090617,000000,14.5175,14.5175,13.925,13.9724,3301823.9183056,0
+SEE.US,D,20090618,000000,13.9724,14.7808,13.918,14.6472,2317973.9358558,0
+SEE.US,D,20090619,000000,14.7966,14.7966,14.4444,14.5265,2099396.8728979,0
+SEE.US,D,20090622,000000,14.4058,14.5512,14.2059,14.3217,2198238.5392912,0
+SEE.US,D,20090623,000000,14.3286,14.4444,14.0219,14.2059,1781485.8961184,0
+SEE.US,D,20090624,000000,14.3217,14.5839,14.199,14.3455,1473656.3892598,0
+SEE.US,D,20090625,000000,14.2584,14.6323,14.0605,14.5354,1723739.3091885,0
+SEE.US,D,20090626,000000,14.5175,14.6096,14.3128,14.4928,1623653.3787616,0
+SEE.US,D,20090629,000000,14.5175,15.0726,14.3622,14.9569,1887687.0153382,0
+SEE.US,D,20090630,000000,14.9569,15.2428,14.8609,15.0133,2071874.48023,0
+SEE.US,D,20090701,000000,15.1279,15.7068,15.031,15.5683,2442715.7010306,0
+SEE.US,D,20090702,000000,15.4377,15.593,15.1785,15.2833,1954821.6805341,0
+SEE.US,D,20090706,000000,15.1279,15.5296,15.0885,15.4951,1447275.1615747,0
+SEE.US,D,20090707,000000,15.3733,15.586,15.1012,15.1449,1923292.575738,0
+SEE.US,D,20090708,000000,15.2111,15.3803,14.9816,15.3319,3530766.4789611,0
+SEE.US,D,20090709,000000,15.4872,15.5366,15.1449,15.3645,2317738.4252792,0
+SEE.US,D,20090710,000000,15.228,15.6157,15.1883,15.5603,1617215.7527414,0
+SEE.US,D,20090713,000000,15.4792,15.7216,15.2022,15.6811,1868739.0270554,0
+SEE.US,D,20090714,000000,15.6811,15.781,15.5139,15.7146,1446925.4334222,0
+SEE.US,D,20090715,000000,16.1964,16.5764,16.1964,16.5606,2624674.4070317,0
+SEE.US,D,20090716,000000,16.522,16.8712,16.4626,16.6417,2060724.6211268,0
+SEE.US,D,20090717,000000,16.6101,16.7971,16.5844,16.707,2134580.9401197,0
+SEE.US,D,20090720,000000,16.8297,17.0245,16.6981,16.9612,1501285.9240785,0
+SEE.US,D,20090721,000000,17.2917,17.4164,16.5447,16.8633,3176300.8240503,0
+SEE.US,D,20090722,000000,16.9009,17.3718,16.7733,17.2135,1882633.1403028,0
+SEE.US,D,20090723,000000,17.2917,17.7251,17.2472,17.4509,2378916.5933582,0
+SEE.US,D,20090724,000000,17.4322,17.6409,17.3461,17.5608,2236620.6986353,0
+SEE.US,D,20090727,000000,17.5608,17.6568,17.3461,17.5925,1854998.551609,0
+SEE.US,D,20090728,000000,17.5311,17.5925,17.2798,17.4826,2408604.0660914,0
+SEE.US,D,20090729,000000,16.5061,16.7564,15.6731,15.8205,5568423.1928761,0
+SEE.US,D,20090730,000000,15.772,15.8699,15.2744,15.3396,3620661.7757666,0
+SEE.US,D,20090731,000000,15.3319,15.4545,14.941,14.9658,2648529.707974,0
+SEE.US,D,20090803,000000,15.221,15.4545,14.8836,15.4198,2136533.7574335,0
+SEE.US,D,20090804,000000,15.4951,15.5296,15.2022,15.405,1558728.2677313,0
+SEE.US,D,20090805,000000,15.3645,15.5296,14.9736,15.1696,2885485.6928858,0
+SEE.US,D,20090806,000000,15.1943,15.3219,14.9083,15.0409,1284488.835908,0
+SEE.US,D,20090807,000000,15.1536,15.2665,14.9262,15.1279,1641820.037964,0
+SEE.US,D,20090810,000000,14.9885,15.1102,14.8748,15.0409,1802180.5036136,0
+SEE.US,D,20090811,000000,14.9736,15.2111,14.8609,15.1012,1272551.5830743,0
+SEE.US,D,20090812,000000,15.1696,15.4604,15.0478,15.3061,1495826.7282652,0
+SEE.US,D,20090813,000000,15.3556,15.5683,15.1785,15.5683,1321685.3561689,0
+SEE.US,D,20090814,000000,15.6247,15.6247,14.8292,14.9499,1453564.2036688,0
+SEE.US,D,20090817,000000,14.6868,14.7966,14.4523,14.5928,1157837.7167448,0
+SEE.US,D,20090818,000000,14.6096,14.754,14.4216,14.7055,977463.90595491,0
+SEE.US,D,20090819,000000,14.5175,14.7462,14.4295,14.6868,1435613.8503179,0
+SEE.US,D,20090820,000000,14.7629,14.8836,14.6006,14.8678,1002600.8696062,0
+SEE.US,D,20090821,000000,14.8748,15.3396,14.8609,15.2833,1426556.2954794,0
+SEE.US,D,20090824,000000,15.3733,15.4377,15.0934,15.1449,880998.57160342,0
+SEE.US,D,20090825,000000,15.2665,15.8205,15.2348,15.6395,2030914.8446177,0
+SEE.US,D,20090826,000000,15.5772,15.8117,15.412,15.586,1306221.5093355,0
+SEE.US,D,20090827,000000,15.7146,15.7146,15.3219,15.6306,676161.98409189,0
+SEE.US,D,20090828,000000,15.781,15.8037,15.5139,15.6544,830285.96794776,0
+SEE.US,D,20090831,000000,15.4951,15.5296,15.228,15.3892,773628.99647543,0
+SEE.US,D,20090901,000000,15.3061,15.3892,14.8025,14.8292,2681386.9711295,0
+SEE.US,D,20090902,000000,14.754,14.8678,14.5512,14.7362,943878.88479439,0
+SEE.US,D,20090903,000000,14.7629,15.0043,14.5759,14.9964,877753.98383066,0
+SEE.US,D,20090904,000000,14.9816,15.1943,14.8678,15.1192,883611.42499673,0
+SEE.US,D,20090908,000000,15.2428,15.2982,15.0043,15.2595,682377.23961048,0
+SEE.US,D,20090909,000000,15.228,15.7146,15.1102,15.5039,1409299.3337833,0
+SEE.US,D,20090910,000000,15.4377,15.593,15.1943,15.586,894543.9674734,0
+SEE.US,D,20090911,000000,15.5683,15.6157,15.2595,15.5039,973098.3686993,0
+SEE.US,D,20090914,000000,15.8799,16.4626,15.772,16.4062,2096467.6469274,0
+SEE.US,D,20090915,000000,16.5606,16.7891,16.4379,16.6981,1346038.9691898,0
+SEE.US,D,20090916,000000,16.7475,16.9612,16.4794,16.8841,948630.53810271,0
+SEE.US,D,20090917,000000,16.7971,17.0245,16.522,16.6258,1429310.6573737,0
+SEE.US,D,20090918,000000,16.9098,16.9098,16.5674,16.7475,1226733.152003,0
+SEE.US,D,20090921,000000,16.6506,16.6506,16.4003,16.5674,829976.67079559,0
+SEE.US,D,20090922,000000,16.6654,16.6823,16.4973,16.5674,493248.09570913,0
+SEE.US,D,20090923,000000,16.6506,16.6506,16.2192,16.243,698873.08772616,0
+SEE.US,D,20090924,000000,16.2836,16.3577,15.8948,15.9333,884545.38110328,0
+SEE.US,D,20090925,000000,15.9026,16.0312,15.6474,15.7957,755189.42802111,0
+SEE.US,D,20090928,000000,15.9026,16.2114,15.7898,16.1233,626504.62954365,0
+SEE.US,D,20090929,000000,15.968,16.331,15.968,16.1876,888922.03688397,0
+SEE.US,D,20090930,000000,16.2361,16.2746,15.7553,15.9768,1052150.0712287,0
+SEE.US,D,20091001,000000,15.968,15.968,15.3733,15.4198,1455147.0773299,0
+SEE.US,D,20091002,000000,15.3892,15.4693,15.1616,15.2833,1261886.8959746,0
+SEE.US,D,20091005,000000,15.3319,15.6474,15.2428,15.6247,1176642.1749767,0
+SEE.US,D,20091006,000000,15.8037,15.8948,15.3892,15.6078,1300142.7084429,0
+SEE.US,D,20091007,000000,15.5296,15.772,15.4545,15.772,958948.52937507,0
+SEE.US,D,20091008,000000,15.9175,16.14,15.8117,16.0134,1089701.373517,0
+SEE.US,D,20091009,000000,16.0471,16.1143,15.8522,16.1143,531383.62595157,0
+SEE.US,D,20091012,000000,16.1233,16.3153,16.0778,16.1322,438598.52340087,0
+SEE.US,D,20091013,000000,16.1143,16.3577,16.0708,16.3083,865206.22289266,0
+SEE.US,D,20091014,000000,16.4973,16.7159,16.3914,16.6001,950981.60076919,0
+SEE.US,D,20091015,000000,16.4715,16.6823,16.4003,16.6654,969560.65617448,0
+SEE.US,D,20091016,000000,16.6001,16.6417,16.2568,16.4557,802913.16998079,0
+SEE.US,D,20091019,000000,16.4458,16.7564,16.3914,16.7248,754170.56681397,0
+SEE.US,D,20091020,000000,17.2392,17.3718,16.8841,17.0394,1501589.1565806,0
+SEE.US,D,20091021,000000,17.0394,17.3224,16.6417,16.6743,1377573.1278608,0
+SEE.US,D,20091022,000000,16.7159,16.8544,16.522,16.8297,1205257.2154274,0
+SEE.US,D,20091023,000000,16.8633,16.8633,16.2905,16.4715,1192972.2559912,0
+SEE.US,D,20091026,000000,16.4626,16.7475,16.0312,16.1964,1026878.6745014,0
+SEE.US,D,20091027,000000,16.2836,16.5844,16.1143,16.1638,1720189.4673635,0
+SEE.US,D,20091028,000000,17.2917,17.3975,15.7306,15.951,4013205.3467444,0
+SEE.US,D,20091029,000000,16.1055,16.3083,16.0134,16.2064,1850889.7512052,0
+SEE.US,D,20091030,000000,16.1233,16.2509,15.412,15.6474,2700541.1575137,0
+SEE.US,D,20091102,000000,15.7216,16.2993,15.6979,15.9887,2465721.9509671,0
+SEE.US,D,20091103,000000,15.9096,16.805,15.8284,16.7159,3187214.1618018,0
+SEE.US,D,20091104,000000,16.8712,17.1898,16.4794,16.5368,2595296.2314507,0
+SEE.US,D,20091105,000000,16.5606,17.0721,16.5606,17.0483,2310333.4875773,0
+SEE.US,D,20091106,000000,16.9345,17.2135,16.8544,17.0552,1368900.6783,0
+SEE.US,D,20091109,000000,17.2392,17.8219,17.2314,17.8071,1591633.0373121,0
+SEE.US,D,20091110,000000,17.7527,17.8754,17.6735,17.7438,1608804.0831325,0
+SEE.US,D,20091111,000000,17.9021,18.1049,17.7527,17.8852,2022523.3905088,0
+SEE.US,D,20091112,000000,17.9021,18.189,17.5766,17.6192,1737588.9483356,0
+SEE.US,D,20091113,000000,17.5529,17.7695,17.5074,17.7438,2314062.2365785,0
+SEE.US,D,20091116,000000,17.8309,18.3423,17.8309,18.2385,1789715.6262263,0
+SEE.US,D,20091117,000000,18.2305,18.3908,18.0288,18.3345,1385371.2570405,0
+SEE.US,D,20091118,000000,18.3266,18.4482,18.1475,18.279,1319846.756431,0
+SEE.US,D,20091119,000000,18.0109,18.1553,17.7844,18.002,991734.02750499,0
+SEE.US,D,20091120,000000,17.8071,18.1286,17.7695,18.0288,1106919.9257627,0
+SEE.US,D,20091123,000000,18.3266,18.5719,18.2949,18.382,1138239.8001324,0
+SEE.US,D,20091124,000000,18.4482,18.564,18.189,18.2455,1034255.3105032,0
+SEE.US,D,20091125,000000,18.279,18.5719,18.2385,18.4334,1247412.5978731,0
+SEE.US,D,20091127,000000,18.0288,18.2949,17.8428,18.1553,524212.17727627,0
+SEE.US,D,20091130,000000,18.0969,18.2455,17.9625,18.1386,1220788.7841863,0
+SEE.US,D,20091201,000000,18.3266,18.382,18.1801,18.3106,1532701.8220738,0
+SEE.US,D,20091202,000000,18.2632,18.5146,18.2157,18.4334,1662536.8825093,0
+SEE.US,D,20091203,000000,18.4165,18.5472,18.1049,18.1722,1331503.0138128,0
+SEE.US,D,20091204,000000,18.5146,18.7083,18.1198,18.4087,1390453.4337762,0
+SEE.US,D,20091207,000000,18.3513,18.6282,18.2949,18.4334,816959.91025431,0
+SEE.US,D,20091208,000000,18.374,18.3908,18.1119,18.2236,1187539.3403282,0
+SEE.US,D,20091209,000000,18.2385,18.3176,18.0109,18.2712,1052394.6787804,0
+SEE.US,D,20091210,000000,18.3997,18.4809,18.1286,18.1643,1117147.9580594,0
+SEE.US,D,20091211,000000,18.279,18.3176,17.9941,18.1475,1041470.2225038,0
+SEE.US,D,20091214,000000,18.2236,18.2236,18.0505,18.1198,1260403.0782642,0
+SEE.US,D,20091215,000000,18.0575,18.1475,17.8595,17.9456,1131573.7389607,0
+SEE.US,D,20091216,000000,17.9793,18.1286,17.8516,17.9536,930059.56889747,0
+SEE.US,D,20091217,000000,17.8595,17.9199,17.6409,17.7339,839236.38063553,0
+SEE.US,D,20091218,000000,17.8071,17.8852,17.4589,17.7002,1778279.717796,0
+SEE.US,D,20091221,000000,17.7784,18.0288,17.7527,17.7695,957724.48084148,0
+SEE.US,D,20091222,000000,17.7695,17.9288,17.6271,17.6478,1351561.8438285,0
+SEE.US,D,20091223,000000,17.7339,17.8378,17.5608,17.7844,1088430.8293331,0
+SEE.US,D,20091224,000000,17.8309,18.0969,17.8219,18.0663,341608.59682069,0
+SEE.US,D,20091228,000000,18.1198,18.2455,17.7438,17.8932,1029411.6766693,0
+SEE.US,D,20091229,000000,17.9021,18.0663,17.8754,17.9793,687030.84774312,0
+SEE.US,D,20091230,000000,17.8754,17.9793,17.7982,17.7982,717051.87622866,0
+SEE.US,D,20091231,000000,17.8595,17.9941,17.7092,17.7913,945410.20893012,0
+SEE.US,D,20100104,000000,17.9109,17.9862,17.8378,17.9199,1130953.1231063,0
+SEE.US,D,20100105,000000,17.8932,17.9703,17.6014,17.7339,1021517.5238638,0
+SEE.US,D,20100106,000000,17.7251,17.7784,17.3085,17.3886,1639654.9578988,0
+SEE.US,D,20100107,000000,17.3639,17.5925,17.2917,17.5687,1713993.4165701,0
+SEE.US,D,20100108,000000,17.5381,17.6568,17.4678,17.6409,863609.19838145,0
+SEE.US,D,20100111,000000,17.7527,17.8516,17.5381,17.634,785114.43288097,0
+SEE.US,D,20100112,000000,17.4509,17.5242,17.2798,17.4985,890502.88899506,0
+SEE.US,D,20100113,000000,17.4678,17.5835,17.2917,17.4985,724954.11523408,0
+SEE.US,D,20100114,000000,17.5074,17.5242,17.2314,17.3461,1122190.7145698,0
+SEE.US,D,20100115,000000,17.3006,17.3461,17.1551,17.1898,1076993.910128,0
+SEE.US,D,20100119,000000,17.2135,17.6409,17.1205,17.6271,1935259.1410469,0
+SEE.US,D,20100120,000000,17.5449,17.5687,17.2541,17.3718,1261290.5387204,0
+SEE.US,D,20100121,000000,17.3461,17.5381,17.0167,17.0394,1596937.5845493,0
+SEE.US,D,20100122,000000,16.9434,17.1126,16.6101,16.6348,1622662.8192546,0
+SEE.US,D,20100125,000000,16.8633,17.0018,16.0045,16.331,3661732.5966295,0
+SEE.US,D,20100126,000000,16.2064,16.5674,16.1055,16.331,2398697.460247,0
+SEE.US,D,20100127,000000,16.2361,16.514,15.96,16.431,2774440.939832,0
+SEE.US,D,20100128,000000,16.5368,16.5368,16.0134,16.0866,2140685.0103876,0
+SEE.US,D,20100129,000000,16.1638,16.4794,16.0629,16.147,2483216.4447897,0
+SEE.US,D,20100201,000000,16.2509,16.431,16.0224,16.1964,2475266.699359,0
+SEE.US,D,20100202,000000,16.2361,16.4458,16.1055,16.3736,1915693.5692348,0
+SEE.US,D,20100203,000000,16.2271,16.3221,15.8037,16.0134,1610958.0446726,0
+SEE.US,D,20100204,000000,15.8799,15.8878,15.3319,15.3319,1452680.7863126,0
+SEE.US,D,20100205,000000,15.3486,15.5227,14.9964,15.5039,1800377.281001,0
+SEE.US,D,20100208,000000,15.4872,15.6544,15.2665,15.5603,3599649.7849191,0
+SEE.US,D,20100209,000000,15.7957,16.0045,15.5603,15.8205,2132704.9417066,0
+SEE.US,D,20100210,000000,15.772,15.8522,15.5039,15.7306,1684816.3852155,0
+SEE.US,D,20100211,000000,15.7068,15.9768,15.6078,15.968,2395222.4157726,0
+SEE.US,D,20100212,000000,15.7393,15.96,15.5683,15.9253,1418964.3644012,0
+SEE.US,D,20100216,000000,16.0392,16.1055,15.951,16.0629,1273797.868658,0
+SEE.US,D,20100217,000000,16.1233,16.4458,15.9837,16.1638,1347015.3778466,0
+SEE.US,D,20100218,000000,16.1143,16.431,16.0778,16.3736,967631.08668596,0
+SEE.US,D,20100219,000000,16.3577,16.5061,16.1797,16.4141,998930.74555546,0
+SEE.US,D,20100222,000000,16.4715,16.5309,16.3083,16.4973,1022479.7816707,0
+SEE.US,D,20100223,000000,16.4241,16.5844,16.2568,16.3577,1193537.2792202,0
+SEE.US,D,20100224,000000,16.3647,16.5447,16.3083,16.5309,952026.74212652,0
+SEE.US,D,20100225,000000,16.3647,16.6654,16.056,16.6417,1397540.9881259,0
+SEE.US,D,20100226,000000,16.6981,16.707,16.4062,16.6258,1946857.7842532,0
+SEE.US,D,20100301,000000,16.6743,16.805,16.5913,16.805,1448418.3481077,0
+SEE.US,D,20100302,000000,16.8841,16.9691,16.7801,16.9098,1296177.4380901,0
+SEE.US,D,20100303,000000,16.9434,17.0107,16.8712,16.9691,1153216.4534125,0
+SEE.US,D,20100304,000000,16.9345,17.0107,16.5309,16.707,1805327.0462108,0
+SEE.US,D,20100305,000000,16.8712,17.0394,16.7801,17.0167,1484107.802833,0
+SEE.US,D,20100308,000000,17.0325,17.2056,16.8781,16.9928,1609278.1366108,0
+SEE.US,D,20100309,000000,16.9009,16.9434,16.7397,16.8475,2043627.3618818,0
+SEE.US,D,20100310,000000,16.8385,17.0721,16.6506,16.9612,2146191.7126261,0
+SEE.US,D,20100311,000000,16.891,17.0018,16.7733,16.9771,696031.79918124,0
+SEE.US,D,20100312,000000,17.0978,17.2224,17.0107,17.172,1150532.8457686,0
+SEE.US,D,20100315,000000,17.1808,17.2472,17.0552,17.2392,1060046.2455841,0
+SEE.US,D,20100316,000000,17.2472,17.4985,17.2392,17.4826,1410479.9189917,0
+SEE.US,D,20100317,000000,17.4826,17.7092,17.4065,17.6656,1381346.3509623,0
+SEE.US,D,20100318,000000,17.7002,17.7527,17.6102,17.6914,1326123.669225,0
+SEE.US,D,20100319,000000,17.7002,17.9862,17.4985,17.5766,1602978.9867666,0
+SEE.US,D,20100322,000000,17.5242,17.7695,17.4509,17.7002,1333507.3806519,0
+SEE.US,D,20100323,000000,17.6825,17.7171,17.5074,17.6914,1356775.4213151,0
+SEE.US,D,20100324,000000,17.6409,17.6478,17.4678,17.4757,1087746.5346533,0
+SEE.US,D,20100325,000000,17.6014,17.7002,17.3154,17.3154,1876484.5959347,0
+SEE.US,D,20100326,000000,17.3541,17.5449,17.2056,17.3382,1137079.4304244,0
+SEE.US,D,20100329,000000,17.3461,17.5449,17.2224,17.3154,1583001.0187515,0
+SEE.US,D,20100330,000000,17.3085,17.4065,17.2135,17.3975,1563790.2289668,0
+SEE.US,D,20100331,000000,17.3154,17.3975,17.1374,17.1551,1326245.9730008,0
+SEE.US,D,20100401,000000,17.3224,17.5242,17.2392,17.3541,1320466.3615104,0
+SEE.US,D,20100405,000000,17.4589,17.6656,17.3639,17.6568,780715.54005013,0
+SEE.US,D,20100406,000000,17.634,17.7339,17.5381,17.7092,1492469.9444667,0
+SEE.US,D,20100407,000000,17.6409,17.7982,17.4589,17.5074,1861066.2339766,0
+SEE.US,D,20100408,000000,17.4322,17.6478,17.3224,17.634,1244634.9881536,0
+SEE.US,D,20100409,000000,17.634,17.7002,17.5381,17.6568,1035318.6458107,0
+SEE.US,D,20100412,000000,17.6825,17.7438,17.4065,17.4905,1159911.8270594,0
+SEE.US,D,20100413,000000,17.4411,17.5074,17.2472,17.4826,1283214.2486242,0
+SEE.US,D,20100414,000000,17.4985,18.0109,17.4985,18.0109,1958528.1924851,0
+SEE.US,D,20100415,000000,18.0366,18.4739,17.9199,18.4739,2441828.2405745,0
+SEE.US,D,20100416,000000,18.4976,18.6035,18.189,18.2712,2945711.7109082,0
+SEE.US,D,20100419,000000,18.1643,18.382,18.1119,18.3592,1615869.400432,0
+SEE.US,D,20100420,000000,18.4235,18.7083,18.374,18.6679,1661167.2823747,0
+SEE.US,D,20100421,000000,18.7341,19.0526,18.6806,18.7827,1859660.2459417,0
+SEE.US,D,20100422,000000,18.6906,18.8876,18.5233,18.8816,1209131.5160296,0
+SEE.US,D,20100423,000000,18.9468,19.1023,18.8262,19.0231,1141198.3385782,0
+SEE.US,D,20100426,000000,18.9785,19.0606,18.7153,18.8242,0,0
+SEE.US,D,20100427,000000,18.742,18.8628,18.4899,18.5233,2880097.251323,0
+SEE.US,D,20100428,000000,18.6806,18.8628,17.8595,18.1475,3446381.9274943,0
+SEE.US,D,20100429,000000,18.2157,18.2869,17.9377,18.1386,1391794.7322106,0
+SEE.US,D,20100430,000000,18.2058,18.3029,17.4589,17.4985,2296058.3121522,0
+SEE.US,D,20100503,000000,17.6102,17.6656,17.3718,17.6409,2056647.1547481,0
+SEE.US,D,20100504,000000,17.4252,17.6192,17.3154,17.5074,2508334.2037158,0
+SEE.US,D,20100505,000000,17.3639,17.7002,17.2392,17.4509,1908869.8271618,0
+SEE.US,D,20100506,000000,17.3382,17.4905,15.7216,16.8297,2349896.2321297,0
+SEE.US,D,20100507,000000,16.7654,17.0483,16.4062,16.7475,3187519.4158539,0
+SEE.US,D,20100510,000000,17.4905,17.5835,17.2719,17.4678,1395342.5524855,0
+SEE.US,D,20100511,000000,17.3085,17.4252,17.1047,17.1284,1661366.4050511,0
+SEE.US,D,20100512,000000,17.1374,17.4322,17.1047,17.3886,939040.30483545,0
+SEE.US,D,20100513,000000,17.3639,17.7002,17.1898,17.5311,1725742.6652526,0
+SEE.US,D,20100514,000000,17.4509,17.4985,17.0889,17.2056,1719066.4963307,0
+SEE.US,D,20100517,000000,17.3302,18.5719,17.3302,18.1643,3802587.1261923,0
+SEE.US,D,20100518,000000,18.2385,18.3345,17.5381,17.5381,2369215.1748402,0
+SEE.US,D,20100519,000000,17.4757,17.7339,17.3461,17.6735,2126418.9319374,0
+SEE.US,D,20100520,000000,17.2314,17.3224,16.7891,16.7891,1912160.9105849,0
+SEE.US,D,20100521,000000,16.6585,17.0721,16.3083,17.0552,2596395.9546584,0
+SEE.US,D,20100524,000000,16.9098,17.0018,16.6902,16.7475,1768551.0083528,0
+SEE.US,D,20100525,000000,16.3824,16.7801,16.14,16.7801,1723858.5806394,0
+SEE.US,D,20100526,000000,16.9009,17.0167,16.6001,16.6585,1770104.5695387,0
+SEE.US,D,20100527,000000,17.0018,17.1551,16.707,17.1472,1678437.3841458,0
+SEE.US,D,20100528,000000,17.1472,17.1898,16.8633,16.9612,1160161.4884862,0
+SEE.US,D,20100601,000000,16.7654,16.9928,16.4715,16.4973,1332639.1249207,0
+SEE.US,D,20100602,000000,16.4794,16.805,16.3914,16.7971,1000047.6519383,0
+SEE.US,D,20100603,000000,16.8544,16.985,16.7564,16.9524,1150525.7703437,0
+SEE.US,D,20100604,000000,16.6348,16.8633,16.2905,16.3647,1757493.1297752,0
+SEE.US,D,20100607,000000,16.3647,16.4241,16.1717,16.243,1957255.6267511,0
+SEE.US,D,20100608,000000,16.2192,16.4003,16.0392,16.331,2762758.4023001,0
+SEE.US,D,20100609,000000,16.4241,16.6101,16.2658,16.4557,2254740.8621874,0
+SEE.US,D,20100610,000000,16.6981,16.8841,16.522,16.7654,1353048.6938639,0
+SEE.US,D,20100611,000000,16.5913,17.0167,16.5447,16.9691,1385330.8260403,0
+SEE.US,D,20100614,000000,17.1284,17.3382,16.985,17.0325,1009443.8164042,0
+SEE.US,D,20100615,000000,17.1126,17.3639,17.1126,17.3639,1236664.0164477,0
+SEE.US,D,20100616,000000,17.1967,17.3461,17.0978,17.2392,1047018.3665177,0
+SEE.US,D,20100617,000000,17.3085,17.3975,17.1631,17.3886,1114787.798418,0
+SEE.US,D,20100618,000000,17.4589,17.5311,17.3807,17.5152,1247467.1797234,0
+SEE.US,D,20100621,000000,17.7695,17.7913,17.2719,17.4164,1081808.2314867,0
+SEE.US,D,20100622,000000,17.4252,17.4985,17.0107,17.0325,754662.81424243,0
+SEE.US,D,20100623,000000,17.0245,17.1631,16.805,17.0018,1039673.0645412,0
+SEE.US,D,20100624,000000,16.985,17.2056,16.7654,16.805,939550.74621403,0
+SEE.US,D,20100625,000000,16.805,16.9345,16.617,16.8385,1072299.870995,0
+SEE.US,D,20100628,000000,16.8475,16.9177,16.5913,16.6258,937045.03497146,0
+SEE.US,D,20100629,000000,16.4062,16.5913,16.1964,16.2746,1638129.6984131,0
+SEE.US,D,20100630,000000,16.3063,16.43,16.0421,16.1283,2120114.7282183,0
+SEE.US,D,20100701,000000,16.0629,16.14,15.6899,15.9413,1325724.4130973,0
+SEE.US,D,20100702,000000,15.9887,15.9977,15.7393,15.8611,1022361.5209947,0
+SEE.US,D,20100706,000000,16.0312,16.1638,15.8522,16.0866,2576342.1785178,0
+SEE.US,D,20100707,000000,16.147,16.5368,16.056,16.5368,1547809.8761047,0
+SEE.US,D,20100708,000000,16.6348,16.8385,16.5309,16.8297,1151984.3186788,0
+SEE.US,D,20100709,000000,16.9267,17.0325,16.8297,16.9691,772641.4692935,0
+SEE.US,D,20100712,000000,16.9691,17.2541,16.9345,16.9771,900309.42811383,0
+SEE.US,D,20100713,000000,17.1047,17.6014,17.1047,17.5529,1115007.1365945,0
+SEE.US,D,20100714,000000,17.4905,17.6102,17.3224,17.5608,1009141.594677,0
+SEE.US,D,20100715,000000,17.5766,17.7982,17.4757,17.7527,1319068.4596756,0
+SEE.US,D,20100716,000000,17.6914,17.6914,17.1374,17.1898,923826.11942875,0
+SEE.US,D,20100719,000000,17.2472,17.3224,17.1126,17.3085,679031.57433702,0
+SEE.US,D,20100720,000000,17.1472,17.8071,17.0978,17.7982,1388046.7784843,0
+SEE.US,D,20100721,000000,17.9021,17.9377,17.4322,17.6192,1343589.8613476,0
+SEE.US,D,20100722,000000,17.8219,18.1475,17.7913,18.0663,936567.94916811,0
+SEE.US,D,20100723,000000,18.0505,18.5056,18.0288,18.4552,928680.87178781,0
+SEE.US,D,20100726,000000,18.5056,18.7608,18.5056,18.6035,1693573.739877,0
+SEE.US,D,20100727,000000,18.7153,18.7677,18.5383,18.6806,1214465.3757419,0
+SEE.US,D,20100728,000000,18.4482,18.4976,17.7002,18.1722,2375935.8178624,0
+SEE.US,D,20100729,000000,18.3029,18.4809,17.6192,17.7913,2255315.9931664,0
+SEE.US,D,20100730,000000,17.5925,17.7913,17.4905,17.6014,1970723.1929456,0
+SEE.US,D,20100802,000000,17.8071,18.2236,17.8071,18.1643,1426123.6837763,0
+SEE.US,D,20100803,000000,18.1643,18.189,17.9793,18.1049,995698.28708278,0
+SEE.US,D,20100804,000000,18.1722,18.3266,18.1119,18.3029,946676.710014,0
+SEE.US,D,20100805,000000,18.3029,18.3266,18.0575,18.2305,1403481.3128425,0
+SEE.US,D,20100806,000000,18.0969,18.1969,17.8219,18.1969,1333405.2923761,0
+SEE.US,D,20100809,000000,18.3106,18.4809,18.2305,18.4165,593163.20515983,0
+SEE.US,D,20100810,000000,18.2455,18.3661,18.0505,18.2869,1039673.0645412,0
+SEE.US,D,20100811,000000,18.0435,18.0435,17.7251,17.7339,1175654.6477948,0
+SEE.US,D,20100812,000000,17.4985,17.7913,17.4065,17.6478,886675.08404321,0
+SEE.US,D,20100813,000000,17.5687,17.7339,17.5449,17.6102,1210830.6288166,0
+SEE.US,D,20100816,000000,17.5242,17.6914,17.4411,17.6192,660893.21683482,0
+SEE.US,D,20100817,000000,17.9199,18.4087,17.9021,18.3345,1606164.949589,0
+SEE.US,D,20100818,000000,18.2949,18.3345,17.7527,17.7784,1616654.7726125,0
+SEE.US,D,20100819,000000,17.7002,17.7251,17.2719,17.3975,903386.22723541,0
+SEE.US,D,20100820,000000,17.2541,17.4757,17.2135,17.2719,1021434.6403133,0
+SEE.US,D,20100823,000000,17.3085,17.4509,17.0325,17.0552,527521.45464949,0
+SEE.US,D,20100824,000000,16.8712,16.891,16.6585,16.6585,991208.4245013,0
+SEE.US,D,20100825,000000,16.5844,16.7475,16.4003,16.6902,918018.20623802,0
+SEE.US,D,20100826,000000,16.7971,16.8385,16.4715,16.5061,1121684.3162913,0
+SEE.US,D,20100827,000000,16.6258,17.0483,16.514,17.0107,1647895.8065316,0
+SEE.US,D,20100830,000000,16.9691,17.0394,16.7971,16.805,1051207.0181471,0
+SEE.US,D,20100831,000000,16.887,17.0295,16.7178,16.7762,1847030.6122282,0
+SEE.US,D,20100901,000000,16.7475,16.8544,16.6348,16.6823,3250061.1194175,0
+SEE.US,D,20100902,000000,16.7733,16.9691,16.7248,16.9691,1746461.5313478,0
+SEE.US,D,20100903,000000,17.1126,17.3006,17.1126,17.2224,1229138.7965199,0
+SEE.US,D,20100907,000000,17.1898,17.2719,17.0325,17.1205,942812.51716191,0
+SEE.US,D,20100908,000000,17.1205,17.3224,17.0889,17.2917,831776.86108322,0
+SEE.US,D,20100909,000000,17.4757,17.4985,17.2917,17.4589,1062027.3645979,0
+SEE.US,D,20100910,000000,17.4757,17.7527,17.4252,17.6478,1019091.6638468,0
+SEE.US,D,20100913,000000,17.7844,17.9862,17.7339,17.8516,721234.46320799,0
+SEE.US,D,20100914,000000,17.8516,18.0198,17.7339,17.9109,949798.9940109,0
+SEE.US,D,20100915,000000,17.8754,17.9862,17.7339,17.9456,701614.30954539,0
+SEE.US,D,20100916,000000,17.9456,18.0505,17.8516,18.002,544146.68196608,0
+SEE.US,D,20100917,000000,18.0822,18.464,18.002,18.3106,1397063.9023226,0
+SEE.US,D,20100920,000000,18.3661,18.5293,18.0969,18.4899,1201531.4987513,0
+SEE.US,D,20100921,000000,18.4899,18.6125,18.3661,18.4165,1188523.835185,0
+SEE.US,D,20100922,000000,18.4087,18.5808,18.2385,18.2869,1164530.0580669,0
+SEE.US,D,20100923,000000,18.1119,18.3266,18.0288,18.0435,776475.33889539,0
+SEE.US,D,20100924,000000,18.2385,18.5808,18.2385,18.4809,868704.51519218,0
+SEE.US,D,20100927,000000,18.4809,18.4899,18.3176,18.3176,701301.98006821,0
+SEE.US,D,20100928,000000,18.3345,18.4899,18.0575,18.4739,821504.35468618,0
+SEE.US,D,20100929,000000,18.374,18.4899,18.2157,18.382,1140458.451273,0
+SEE.US,D,20100930,000000,18.5808,18.7618,18.2939,18.382,949341.11293269,0
+SEE.US,D,20101001,000000,18.4482,18.6749,18.4482,18.4976,1226589.6219521,0
+SEE.US,D,20101004,000000,18.4976,18.6539,18.0575,18.1969,1124293.1265846,0
+SEE.US,D,20101005,000000,18.3997,18.6599,18.3908,18.6362,1215250.7479225,0
+SEE.US,D,20101006,000000,18.6461,18.6599,18.4235,18.5383,663359.50785212,0
+SEE.US,D,20101007,000000,18.6362,18.6362,18.2058,18.3908,805961.66740218,0
+SEE.US,D,20101008,000000,18.4412,18.6679,18.3345,18.6035,835029.53505603,0
+SEE.US,D,20101011,000000,18.5957,18.7083,18.4739,18.6194,822241.20966635,0
+SEE.US,D,20101012,000000,18.6125,18.7083,18.4482,18.6679,497635.8700149,0
+SEE.US,D,20101013,000000,18.7153,19.108,18.6599,19.0349,840186.5091422,0
+SEE.US,D,20101014,000000,19.0606,19.2071,18.9627,19.0526,763447.45982903,0
+SEE.US,D,20101015,000000,19.2634,19.3742,18.9874,19.3446,1491808.8976119,0
+SEE.US,D,20101018,000000,19.3514,19.3831,19.1547,19.2873,1418094.0871201,0
+SEE.US,D,20101019,000000,19.0606,19.2793,18.928,19.0993,1391424.7885581,0
+SEE.US,D,20101020,000000,19.1704,19.6928,19.116,19.5,1145756.9338601,0
+SEE.US,D,20101021,000000,19.5721,19.679,19.2476,19.3742,727017.10702354,0
+SEE.US,D,20101022,000000,19.4168,19.4247,19.2149,19.3367,440650.39666526,0
+SEE.US,D,20101025,000000,19.4673,19.6364,19.3742,19.4247,735298.38665662,0
+SEE.US,D,20101026,000000,19.3446,19.4673,19.1547,19.1615,1394708.796556,0
+SEE.US,D,20101027,000000,19.0112,19.0201,18.4976,18.8549,1738671.4883683,0
+SEE.US,D,20101028,000000,18.9715,19.0022,18.564,18.7153,1062820.8229785,0
+SEE.US,D,20101029,000000,18.752,18.9577,18.6806,18.931,1306221.5093355,0
+SEE.US,D,20101101,000000,18.9458,19.0526,18.6282,18.7608,693817.19114071,0
+SEE.US,D,20101102,000000,19.0231,19.2358,19.0052,19.0973,906560.06075768,0
+SEE.US,D,20101103,000000,19.0438,19.0943,18.6749,18.8628,1012777.3523776,0
+SEE.US,D,20101104,000000,19.0943,19.2318,18.9191,19.2318,595818.51110346,0
+SEE.US,D,20101105,000000,19.2229,19.3217,18.9944,19.1981,1104755.8564726,0
+SEE.US,D,20101108,000000,19.0765,19.1704,18.8816,19.1387,944880.56282642,0
+SEE.US,D,20101109,000000,19.1882,19.2149,18.8084,18.928,1462090.0908536,0
+SEE.US,D,20101110,000000,18.8933,19.0201,18.5719,18.6539,1511232.9609232,0
+SEE.US,D,20101111,000000,18.5056,18.6906,18.464,18.564,1643296.7802494,0
+SEE.US,D,20101112,000000,18.4552,18.4552,18.189,18.3266,1362404.4273295,0
+SEE.US,D,20101115,000000,18.4087,18.6539,18.279,18.3029,835977.64201268,0
+SEE.US,D,20101116,000000,18.1553,18.2949,17.9109,18.1049,1108456.3037735,0
+SEE.US,D,20101117,000000,18.2236,18.3997,18.1119,18.279,1579015.5328986,0
+SEE.US,D,20101118,000000,18.4412,18.564,18.3997,18.4739,1022462.5984955,0
+SEE.US,D,20101119,000000,18.5146,18.6194,18.4235,18.6125,891170.00049974,0
+SEE.US,D,20101122,000000,18.4899,18.8479,18.2455,18.7253,1914854.6259788,0
+SEE.US,D,20101123,000000,18.5383,18.7083,18.374,18.6282,1316925.6166605,0
+SEE.US,D,20101124,000000,18.7253,19.0438,18.6679,19.0349,1045149.4435295,0
+SEE.US,D,20101126,000000,18.8933,19.0349,18.8242,18.928,669376.65146931,0
+SEE.US,D,20101129,000000,18.7827,19.2071,18.6539,19.1467,1612981.6162368,0
+SEE.US,D,20101130,000000,19.0536,19.3257,18.9944,19.0121,1776279.394057,0
+SEE.US,D,20101201,000000,19.0765,19.295,19.0765,19.2229,1248405.17893,0
+SEE.US,D,20101202,000000,19.2873,19.5721,19.2149,19.5147,1297022.445996,0
+SEE.US,D,20101203,000000,19.4742,19.9045,19.4742,19.7611,1366729.5335849,0
+SEE.US,D,20101206,000000,19.7611,19.7987,19.5948,19.6463,696960.70141276,0
+SEE.US,D,20101207,000000,19.864,19.9381,19.5384,19.6285,1075710.2258689,0
+SEE.US,D,20101208,000000,19.6196,19.7195,19.5,19.5227,780205.09867155,0
+SEE.US,D,20101209,000000,19.6553,19.7611,19.6285,19.6869,1232474.3540433,0
+SEE.US,D,20101210,000000,19.6928,19.8481,19.6285,19.7898,978032.97228391,0
+SEE.US,D,20101213,000000,19.7898,19.9461,19.7749,19.8481,1067733.1895129,0
+SEE.US,D,20101214,000000,19.8402,20.1311,19.8076,20.047,1230282.993828,0
+SEE.US,D,20101215,000000,19.9975,20.2389,19.9975,20.1578,1474179.9707133,0
+SEE.US,D,20101216,000000,20.3784,20.4971,20.1885,20.4358,1846100.6992216,0
+SEE.US,D,20101217,000000,20.3309,20.419,20.1974,20.3864,1377090.9881825,0
+SEE.US,D,20101220,000000,20.4437,20.5744,20.4032,20.4744,914972.74114167,0
+SEE.US,D,20101221,000000,20.5822,20.695,20.5041,20.6307,940460.44372041,0
+SEE.US,D,20101222,000000,20.6228,20.8088,20.5921,20.7188,576014.39638957,0
+SEE.US,D,20101223,000000,20.6555,20.7732,20.6149,20.6702,870873.63835741,0
+SEE.US,D,20101227,000000,20.6079,20.7188,20.4585,20.6782,402519.92029786,0
+SEE.US,D,20101228,000000,20.7098,20.7909,20.5664,20.7909,467437.95590312,0
+SEE.US,D,20101229,000000,20.9592,21.0155,20.8632,20.9255,617179.21932825,0
+SEE.US,D,20101230,000000,20.9344,21.0076,20.8285,20.9077,515513.44756528,0
+SEE.US,D,20101231,000000,20.9068,20.9582,20.7801,20.8068,437178.38451591,0
+SEE.US,D,20110103,000000,20.8988,21.1204,20.8751,20.9631,1158474.5049994,0
+SEE.US,D,20110104,000000,20.9711,21.0056,20.695,20.7999,1360362.6618152,0
+SEE.US,D,20110105,000000,20.6861,20.8751,20.6702,20.8425,1534758.7492132,0
+SEE.US,D,20110106,000000,20.8751,21.0689,20.8425,21.0195,1603701.6908966,0
+SEE.US,D,20110107,000000,21.0779,21.1907,21.0106,21.1036,1968566.1990805,0
+SEE.US,D,20110110,000000,20.9136,21.1995,20.8177,21.0868,2004376.9468066,0
+SEE.US,D,20110111,000000,21.1244,21.2896,21.0631,21.2629,1424243.6422632,0
+SEE.US,D,20110112,000000,21.3767,21.533,21.3401,21.3698,1293818.2892235,0
+SEE.US,D,20110113,000000,21.3213,21.6389,21.2985,21.6309,1112567.1257274,0
+SEE.US,D,20110114,000000,21.6152,21.8586,21.5656,21.8586,888944.27393413,0
+SEE.US,D,20110118,000000,21.9594,22.1285,21.7764,21.8586,1810084.7641691,0
+SEE.US,D,20110119,000000,21.6813,21.7675,20.8711,21.0076,4502867.2127284,0
+SEE.US,D,20110120,000000,20.8513,21.1313,20.8177,20.8919,2989527.7966904,0
+SEE.US,D,20110121,000000,20.8988,21.0195,20.6149,20.7098,1992974.3939516,0
+SEE.US,D,20110124,000000,20.3952,21.8586,20.3368,21.8327,3631854.0874201,0
+SEE.US,D,20110125,000000,21.7517,21.8406,21.4103,21.8239,1188247.8936081,0
+SEE.US,D,20110126,000000,21.8911,22.3284,21.8843,22.1681,1437037.0215278,0
+SEE.US,D,20110127,000000,22.1829,22.1829,21.9911,22.1197,1057129.1489137,0
+SEE.US,D,20110128,000000,22.1514,22.2166,21.5805,21.6813,1331187.6520105,0
+SEE.US,D,20110131,000000,21.8496,22.0109,21.7744,21.8239,1152055.0729292,0
+SEE.US,D,20110201,000000,21.72,22.7696,21.72,22.7351,3357645.989622,0
+SEE.US,D,20110202,000000,22.5975,22.6647,22.3452,22.4204,1728475.8008717,0
+SEE.US,D,20110203,000000,22.552,23.0625,22.5074,23.0447,1441968.5927874,0
+SEE.US,D,20110204,000000,22.9003,22.9735,22.6894,22.923,1181305.8908595,0
+SEE.US,D,20110207,000000,22.9151,23.0971,22.8754,23.0556,781908.25455849,0
+SEE.US,D,20110208,000000,23.014,23.1911,22.8677,23.1832,1393037.9854693,0
+SEE.US,D,20110209,000000,23.0724,23.2841,22.9319,23.1585,1774204.2729674,0
+SEE.US,D,20110210,000000,23.1891,23.3247,23.0031,23.0794,1138557.1834846,0
+SEE.US,D,20110211,000000,23.0367,23.3335,23.0367,23.2168,1088329.7518324,0
+SEE.US,D,20110214,000000,23.2425,23.4117,23.0644,23.209,1646871.8914495,0
+SEE.US,D,20110215,000000,23.209,23.3168,22.9903,23.1495,1371187.0513661,0
+SEE.US,D,20110216,000000,23.3573,23.385,22.9952,23.1644,1618715.742852,0
+SEE.US,D,20110217,000000,23.023,23.1347,22.8754,23.0397,1176656.3258268,0
+SEE.US,D,20110218,000000,23.1723,23.207,22.9873,23.0961,1873228.8896369,0
+SEE.US,D,20110222,000000,22.8171,22.9368,22.6103,22.6934,1440464.5595769,0
+SEE.US,D,20110223,000000,22.7241,23.0031,22.3551,22.6777,1976023.6970828,0
+SEE.US,D,20110224,000000,22.6292,22.7746,21.9515,22.262,1899884.0373488,0
+SEE.US,D,20110225,000000,22.3304,22.449,22.1612,22.449,854271.65886596,0
+SEE.US,D,20110228,000000,22.4729,22.552,22.2997,22.3966,1100894.6959456,0
+SEE.US,D,20110301,000000,22.3719,22.5074,21.8406,21.8496,1242848.9487161,0
+SEE.US,D,20110302,000000,21.8002,22.1533,21.7437,22.0139,1123228.7805022,0
+SEE.US,D,20110303,000000,22.2186,22.465,22.1849,22.3155,950028.43993751,0
+SEE.US,D,20110304,000000,22.267,22.3719,21.808,21.9999,1071534.7143146,0
+SEE.US,D,20110307,000000,22.1117,22.1939,21.5221,21.6132,1205332.012778,0
+SEE.US,D,20110308,000000,21.719,21.9247,21.5132,21.8496,1308882.8799291,0
+SEE.US,D,20110309,000000,21.8002,21.909,21.5221,21.6973,802125.77625028,0
+SEE.US,D,20110310,000000,21.3905,21.5705,21.2292,21.3539,937047.05652148,0
+SEE.US,D,20110311,000000,21.2213,21.531,21.1283,21.4083,1062013.2137479,0
+SEE.US,D,20110314,000000,21.3113,21.4499,21.0008,21.2956,1517595.7895928,0
+SEE.US,D,20110315,000000,20.6654,21.2549,20.5149,21.1016,1049126.8431824,0
+SEE.US,D,20110316,000000,21.0076,21.0412,20.4754,20.5684,1912920.0026152,0
+SEE.US,D,20110317,000000,20.9344,21.0412,20.6396,20.7841,1360671.9589673,0
+SEE.US,D,20110318,000000,21.1363,21.1868,20.976,21.1224,1558183.4600025,0
+SEE.US,D,20110321,000000,21.3678,21.6132,21.3678,21.5785,452775.6536503,0
+SEE.US,D,20110322,000000,21.5577,21.6379,21.435,21.4904,889805.45424017,0
+SEE.US,D,20110323,000000,21.4172,21.6299,21.1966,21.5221,714438.01206033,0
+SEE.US,D,20110324,000000,21.6132,21.713,21.4993,21.5478,862721.73792523,0
+SEE.US,D,20110325,000000,21.5647,21.7061,21.531,21.6132,1138758.3277111,0
+SEE.US,D,20110328,000000,21.6903,21.6973,21.3905,21.3995,824106.08955442,0
+SEE.US,D,20110329,000000,21.3757,21.5389,21.2055,21.531,1048209.059476,0
+SEE.US,D,20110330,000000,21.6379,21.7517,21.3836,21.713,752243.01887545,0
+SEE.US,D,20110331,000000,21.6429,21.8673,21.6429,21.8002,833386.0148945,0
+SEE.US,D,20110401,000000,21.9921,22.1285,21.8921,21.9999,925791.06604253,0
+SEE.US,D,20110404,000000,21.9921,22.0683,21.808,21.9158,631783.90740568,0
+SEE.US,D,20110405,000000,21.8327,22.0207,21.719,21.9247,959807.6881311,0
+SEE.US,D,20110406,000000,21.9921,22.1612,21.6903,21.8586,873214.59327383,0
+SEE.US,D,20110407,000000,21.7922,21.8843,21.531,21.719,1089367.8177647,0
+SEE.US,D,20110408,000000,21.8673,21.9158,21.3539,21.4172,734685.85700232,0
+SEE.US,D,20110411,000000,21.4083,21.5132,21.2055,21.2768,1018608.5133934,0
+SEE.US,D,20110412,000000,21.1461,21.3698,21.0829,21.1551,996099.56476061,0
+SEE.US,D,20110413,000000,21.3193,21.4419,21.0155,21.0918,1036519.4465191,0
+SEE.US,D,20110414,000000,21.0008,21.2055,20.8375,21.1778,820832.18930646,0
+SEE.US,D,20110415,000000,21.2372,21.4083,21.163,21.3371,1195619.4757348,0
+SEE.US,D,20110418,000000,21.0314,21.1778,20.8375,21.066,965781.36842299,0
+SEE.US,D,20110419,000000,21.0739,21.3539,21.0581,21.346,825746.57739093,0
+SEE.US,D,20110420,000000,21.6556,21.7517,21.4736,21.5221,1012525.6694008,0
+SEE.US,D,20110421,000000,21.5884,21.5884,21.3995,21.5478,542388.94422875,0
+SEE.US,D,20110425,000000,21.4816,21.6042,21.3371,21.4904,507289.7821076,0
+SEE.US,D,20110426,000000,21.5705,21.8921,21.5478,21.7675,1655569.6103854,0
+SEE.US,D,20110427,000000,21.4172,21.5478,20.9918,21.1966,2189111.2409771,0
+SEE.US,D,20110428,000000,21.1165,21.2213,21.0008,21.0739,1317608.9005654,0
+SEE.US,D,20110429,000000,21.1016,21.2243,20.9068,21.0749,968661.06641817,0
+SEE.US,D,20110502,000000,21.1165,21.2213,20.9423,21.0829,943539.26439201,0
+SEE.US,D,20110503,000000,21.0155,21.1224,20.9077,20.975,1460099.8748646,0
+SEE.US,D,20110504,000000,20.9671,21.0739,20.6812,20.8118,981322.03415697,0
+SEE.US,D,20110505,000000,20.6871,21.0829,20.6011,20.8701,1130337.561127,0
+SEE.US,D,20110506,000000,21.1224,21.2471,20.8869,21.0245,1054526.4032703,0
+SEE.US,D,20110509,000000,21.0412,21.1868,20.9671,21.1541,1056579.2873098,0
+SEE.US,D,20110510,000000,21.2213,21.435,21.1966,21.3193,1626282.4045551,0
+SEE.US,D,20110511,000000,21.2976,21.4439,21.0669,21.2876,970432.95500561,0
+SEE.US,D,20110512,000000,21.2292,21.3905,21.1076,21.3113,1352734.3428367,0
+SEE.US,D,20110513,000000,21.3203,21.3925,20.8869,20.9344,1094682.472752,0
+SEE.US,D,20110516,000000,20.8642,21.2292,20.8206,21.1283,1118543.8383443,0
+SEE.US,D,20110517,000000,21.0492,21.0591,20.8365,20.8998,966430.28597754,0
+SEE.US,D,20110518,000000,20.9512,21.1076,20.8206,21.0739,1602937.5449913,0
+SEE.US,D,20110519,000000,21.1541,21.3539,21.0412,21.2599,2187298.9213894,0
+SEE.US,D,20110520,000000,21.2609,21.2609,21.0155,21.0492,1132494.5549921,0
+SEE.US,D,20110523,000000,20.8295,20.8998,20.6891,20.7375,1255246.104178,0
+SEE.US,D,20110524,000000,20.8028,20.8869,20.5565,20.6396,721747.93691159,0
+SEE.US,D,20110525,000000,20.5308,20.696,20.3507,20.6158,931156.25978017,0
+SEE.US,D,20110526,000000,20.5565,20.7692,20.3932,20.6634,1195314.2216827,0
+SEE.US,D,20110527,000000,20.6634,20.8444,20.6495,20.7277,716295.81652335,0
+SEE.US,D,20110531,000000,20.9779,21.0185,20.696,21.0036,1114677.6239422,0
+SEE.US,D,20110601,000000,22.5846,22.645,19.5534,19.5929,14275418.011113,0
+SEE.US,D,20110602,000000,19.6354,19.7749,18.0505,18.4106,13074216.025015,0
+SEE.US,D,20110603,000000,18.1386,18.6777,17.9842,17.9931,6373674.2854483,0
+SEE.US,D,20110606,000000,18.74,18.74,18.0742,18.4769,8479288.4354149,0
+SEE.US,D,20110607,000000,18.568,19.0448,18.5343,18.8618,3414175.6034435,0
+SEE.US,D,20110608,000000,18.8321,18.9944,18.74,18.9537,3569958.269086,0
+SEE.US,D,20110609,000000,19.4039,19.769,19.2605,19.669,4281264.9001743,0
+SEE.US,D,20110610,000000,19.5612,19.686,19.125,19.2506,4147370.5673104,0
+SEE.US,D,20110613,000000,19.2823,19.3417,19.1487,19.2506,2468510.6792115,0
+SEE.US,D,20110614,000000,19.5048,19.5117,19.2663,19.4386,2969901.5783777,0
+SEE.US,D,20110615,000000,19.2249,19.308,18.8716,18.9458,1994388.4681865,0
+SEE.US,D,20110616,000000,18.931,19.0576,18.6739,18.8262,2124515.6425992,0
+SEE.US,D,20110617,000000,18.9874,19.0696,18.8469,18.8876,1601993.4811347,0
+SEE.US,D,20110620,000000,18.8469,19.0359,18.7312,18.8232,1753278.1979957,0
+SEE.US,D,20110621,000000,18.9785,18.9944,18.7895,18.8716,1780675.2545629,0
+SEE.US,D,20110622,000000,18.8539,18.9191,18.6719,18.74,1926956.6351387,0
+SEE.US,D,20110623,000000,18.5185,18.5927,18.3364,18.4927,3792470.2791464,0
+SEE.US,D,20110624,000000,18.5433,18.6085,18.3126,18.5026,2206646.1658002,0
+SEE.US,D,20110627,000000,18.5433,18.7984,18.3453,18.7668,1753773.4777491,0
+SEE.US,D,20110628,000000,18.8618,19.2348,18.8232,19.2249,2074072.9158704,0
+SEE.US,D,20110629,000000,19.2743,19.4296,19.11,19.1824,1927186.0810652,0
+SEE.US,D,20110630,000000,19.2585,19.5968,19.2328,19.5563,1937748.6798894,0
+SEE.US,D,20110701,000000,19.6543,19.8165,19.5207,19.6176,2223968.8278716,0
+SEE.US,D,20110705,000000,19.6354,19.6621,19.3327,19.4039,1149955.6932395,0
+SEE.US,D,20110706,000000,19.3397,19.5296,19.2803,19.5296,1643826.4263531,0
+SEE.US,D,20110707,000000,19.6543,19.7185,19.5454,19.6018,1624459.9772173,0
+SEE.US,D,20110708,000000,19.3634,19.4227,19.1824,19.3417,1104344.4710448,0
+SEE.US,D,20110711,000000,19.0616,19.1635,19.0359,19.1487,1733286.0791305,0
+SEE.US,D,20110712,000000,19.5929,19.9312,19.5048,19.5454,2866627.6635786,0
+SEE.US,D,20110713,000000,19.6275,19.686,19.2901,19.3417,1724453.9271185,0
+SEE.US,D,20110714,000000,19.3257,19.3475,18.9191,18.9785,1430806.6043842,0
+SEE.US,D,20110715,000000,19.0696,19.1407,18.7895,18.936,1446861.7545968,0
+SEE.US,D,20110718,000000,18.8232,18.9191,18.4927,18.5433,1433968.3086064,0
+SEE.US,D,20110719,000000,18.5106,18.6194,18.3443,18.4106,2031112.9565192,0
+SEE.US,D,20110720,000000,18.5026,18.561,18.279,18.3048,2234254.4743438,0
+SEE.US,D,20110721,000000,18.4849,18.9725,18.4195,18.9093,4207987.7552605,0
+SEE.US,D,20110722,000000,18.928,18.9874,18.8399,18.9458,2364036.9744789,0
+SEE.US,D,20110725,000000,18.7312,18.8469,18.5433,18.6777,1325783.0380476,0
+SEE.US,D,20110726,000000,18.6442,18.6739,18.4364,18.4502,1703238.7704948,0
+SEE.US,D,20110727,000000,18.2879,18.4679,17.8735,17.9169,2499128.0649513,0
+SEE.US,D,20110728,000000,18.0248,18.0722,17.6073,17.6311,2616908.6226523,0
+SEE.US,D,20110729,000000,17.4658,17.7399,17.3264,17.6953,3542679.4731947,0
+SEE.US,D,20110801,000000,17.8279,17.8486,17.4084,17.54,2026762.5808886,0
+SEE.US,D,20110802,000000,17.3234,17.5272,16.8485,16.8643,2508853.7420695,0
+SEE.US,D,20110803,000000,16.8504,16.9988,16.4626,16.9573,3953931.4787788,0
+SEE.US,D,20110804,000000,16.7387,16.8128,16.1777,16.2173,3473110.8617818,0
+SEE.US,D,20110805,000000,16.4626,16.5853,15.8137,16.1283,3151411.5002757,0
+SEE.US,D,20110808,000000,15.7156,15.954,14.7619,14.7619,3581972.3408203,0
+SEE.US,D,20110809,000000,14.9974,15.7316,14.5908,15.6642,3907134.6175005,0
+SEE.US,D,20110810,000000,15.3606,15.4525,14.6689,14.7204,3964967.1203061,0
+SEE.US,D,20110811,000000,14.7709,15.3536,14.6689,15.1389,2294109.5379385,0
+SEE.US,D,20110812,000000,15.2814,15.397,15.0676,15.1755,1606791.6300933,0
+SEE.US,D,20110815,000000,15.6157,15.6157,15.3367,15.599,1985811.0314763,0
+SEE.US,D,20110816,000000,15.3773,15.6731,15.2784,15.5119,4077804.9882225,0
+SEE.US,D,20110817,000000,15.6355,15.789,15.397,15.4891,1581669.8280672,0
+SEE.US,D,20110818,000000,15.0498,15.0588,14.3791,14.5116,2631828.6725319,0
+SEE.US,D,20110819,000000,14.3207,14.5967,14.2465,14.2831,1826599.8170098,0
+SEE.US,D,20110822,000000,14.6284,14.6601,14.0892,14.1406,1212836.0064306,0
+SEE.US,D,20110823,000000,14.1971,14.3612,14.0704,14.3612,2327864.3693003,0
+SEE.US,D,20110824,000000,14.3207,14.6215,14.2554,14.6135,2252242.2263699,0
+SEE.US,D,20110825,000000,14.7866,14.8599,14.0071,14.0792,4073871.0518949,0
+SEE.US,D,20110826,000000,13.9734,14.0071,13.3116,13.9882,9702921.5404712,0
+SEE.US,D,20110829,000000,14.1971,14.3791,14.1149,14.3207,7350351.8084477,0
+SEE.US,D,20110830,000000,14.3039,15.0588,14.108,14.9579,8342619.5251564,0
+SEE.US,D,20110831,000000,14.9993,15.4258,14.9993,15.2517,3598049.7280831,0
+SEE.US,D,20110901,000000,15.1656,15.2735,14.8678,15.0914,3438342.223088,0
+SEE.US,D,20110902,000000,14.7175,14.8361,14.6492,14.6908,3050095.4566653,0
+SEE.US,D,20110906,000000,14.1654,14.6511,14.1654,14.5631,2966460.9002537,0
+SEE.US,D,20110907,000000,14.8282,15.0588,14.7195,15.0439,2985392.7161365,0
+SEE.US,D,20110908,000000,14.9262,15.0498,14.8599,14.9093,2186965.3656371,0
+SEE.US,D,20110909,000000,14.7195,14.7609,14.3276,14.4454,1843146.2038759,0
+SEE.US,D,20110912,000000,14.3207,14.5462,14.1337,14.5028,2112602.6483656,0
+SEE.US,D,20110913,000000,14.5028,14.9015,14.4454,14.8193,2479833.380841,0
+SEE.US,D,20110914,000000,14.9579,15.3486,14.7253,15.124,3650258.2787491,0
+SEE.US,D,20110915,000000,15.2814,15.8522,15.1399,15.78,5702818.8701437,0
+SEE.US,D,20110916,000000,15.9106,15.953,15.5723,15.8374,2217169.344399,0
+SEE.US,D,20110919,000000,15.5069,15.6287,15.3486,15.5723,3057433.6832167,0
+SEE.US,D,20110920,000000,15.581,15.6444,15.124,15.1498,2959256.0960031,0
+SEE.US,D,20110921,000000,15.0914,15.3219,14.9668,14.9756,2865126.6626929,0
+SEE.US,D,20110922,000000,14.478,14.6432,13.9981,14.2465,3334865.1425123,0
+SEE.US,D,20110923,000000,14.1822,14.5384,14.108,14.4216,2014461.4490523,0
+SEE.US,D,20110926,000000,14.5542,14.8015,14.3039,14.8015,1730757.1200627,0
+SEE.US,D,20110927,000000,15.1576,15.3486,14.8599,14.9668,2558706.1761941,0
+SEE.US,D,20110928,000000,14.9419,15.0755,14.2208,14.2386,2350077.160856,0
+SEE.US,D,20110929,000000,14.5384,14.6828,14.108,14.4454,2359904.9262499,0
+SEE.US,D,20110930,000000,14.2425,14.3325,13.8211,13.8211,1796138.0906213,0
+SEE.US,D,20111003,000000,13.6687,13.9101,12.9238,12.9238,3274913.0445169,0
+SEE.US,D,20111004,000000,12.7239,13.5945,12.447,13.5757,3037523.437127,0
+SEE.US,D,20111005,000000,13.6014,13.6994,13.361,13.6598,2360267.7944774,0
+SEE.US,D,20111006,000000,13.6173,14.0071,13.4688,13.9882,2391537.1300967,0
+SEE.US,D,20111007,000000,14.0397,14.0535,13.4264,13.6351,2528773.0851343,0
+SEE.US,D,20111010,000000,13.918,14.0397,13.8231,14.0318,2090455.5571854,0
+SEE.US,D,20111011,000000,13.9101,14.2297,13.8755,14.1732,2093604.1213323,0
+SEE.US,D,20111012,000000,14.2979,14.7253,14.2831,14.6284,5254068.1225716,0
+SEE.US,D,20111013,000000,14.478,14.6215,14.2831,14.4938,2466586.1635981,0
+SEE.US,D,20111014,000000,14.6927,14.7253,14.3445,14.5028,2466450.7197471,0
+SEE.US,D,20111017,000000,14.2979,14.4295,13.8231,13.9586,2121702.6557544,0
+SEE.US,D,20111018,000000,13.9497,14.3712,13.8231,14.2653,4792497.7155846,0
+SEE.US,D,20111019,000000,14.2911,14.4058,13.9497,13.9882,3709328.9809383,0
+SEE.US,D,20111020,000000,14.0318,14.1732,13.6518,14.0892,2562154.9405183,0
+SEE.US,D,20111021,000000,14.2465,14.4216,14.0981,14.3534,4760480.40646,0
+SEE.US,D,20111024,000000,14.4384,14.851,14.4295,14.8193,3343069.6032448,0
+SEE.US,D,20111025,000000,14.7095,14.8094,14.4651,14.5759,2921359.1086623,0
+SEE.US,D,20111026,000000,14.0981,14.6511,13.8498,14.4681,4754125.6639905,0
+SEE.US,D,20111027,000000,15.0855,15.4387,14.9262,15.2645,7028976.9057189,0
+SEE.US,D,20111028,000000,15.1993,15.2892,15.0162,15.1913,4016011.2581642,0
+SEE.US,D,20111031,000000,15.1062,15.1062,14.6858,14.7372,4832576.9661657,0
+SEE.US,D,20111101,000000,14.2692,14.6581,14.0467,14.5512,3819121.3837583,0
+SEE.US,D,20111102,000000,14.7432,14.8836,14.478,14.6927,3814461.7109757,0
+SEE.US,D,20111103,000000,14.8925,14.9579,14.6581,14.7322,5932326.4540282,0
+SEE.US,D,20111104,000000,14.5681,14.7322,14.4513,14.6492,4575545.9788382,0
+SEE.US,D,20111107,000000,14.6749,14.7866,14.4216,14.7521,3048812.7831812,0
+SEE.US,D,20111108,000000,14.8431,15.1656,14.5205,15.0963,4450373.6235103,0
+SEE.US,D,20111109,000000,14.7243,14.8925,14.3662,14.4829,3949902.5296005,0
+SEE.US,D,20111110,000000,14.6492,14.7175,14.3662,14.5759,2934053.4319764,0
+SEE.US,D,20111111,000000,14.7936,15.125,14.7511,15.0261,2419400.1539421,0
+SEE.US,D,20111114,000000,14.9983,15.1576,14.5878,14.7016,2677337.8064511,0
+SEE.US,D,20111115,000000,14.6601,14.8361,14.4681,14.7195,2332235.9712058,0
+SEE.US,D,20111116,000000,14.5384,14.7253,14.3791,14.4216,2740024.0508407,0
+SEE.US,D,20111117,000000,14.3534,14.3712,13.8141,13.9497,3802398.1112661,0
+SEE.US,D,20111118,000000,13.9428,14.2059,13.9428,13.9744,2225661.8760085,0
+SEE.US,D,20111121,000000,13.8398,13.8398,13.5757,13.7508,1919714.4322128,0
+SEE.US,D,20111122,000000,13.7657,14.1001,13.7577,13.9259,3384925.7962883,0
+SEE.US,D,20111123,000000,13.733,13.7825,13.5085,13.5648,1619162.5054051,0
+SEE.US,D,20111125,000000,13.5253,13.7251,13.4926,13.5005,655442.10722158,0
+SEE.US,D,20111128,000000,13.7657,14.0822,13.7657,13.9428,1989788.4311293,0
+SEE.US,D,20111129,000000,13.9902,14.0397,13.7974,13.8398,1838670.4921445,0
+SEE.US,D,20111130,000000,14.5185,14.6956,14.1812,14.6956,3391088.4915065,0
+SEE.US,D,20111201,000000,14.6492,14.8094,14.5849,14.7095,2128011.9133487,0
+SEE.US,D,20111202,000000,14.8748,15.0073,14.8431,14.8668,3406823.2260419,0
+SEE.US,D,20111205,000000,15.1162,15.3002,14.9756,15.0686,1905366.4809873,0
+SEE.US,D,20111206,000000,15.1873,15.3683,15.0686,15.2605,3627990.905343,0
+SEE.US,D,20111207,000000,15.2605,15.6849,15.221,15.6167,4650648.5834149,0
+SEE.US,D,20111208,000000,15.5029,15.5523,14.9015,14.9351,3201958.3368303,0
+SEE.US,D,20111209,000000,14.9677,15.2833,14.9579,15.1419,2479631.2258396,0
+SEE.US,D,20111212,000000,14.9905,15.0597,14.5849,14.7243,2487260.555593,0
+SEE.US,D,20111213,000000,14.851,15.035,14.3484,14.5086,2505687.9947473,0
+SEE.US,D,20111214,000000,14.4424,14.4572,14.1515,14.2238,2900056.014613,0
+SEE.US,D,20111215,000000,14.3841,14.4829,14.2505,14.3573,1703750.2226483,0
+SEE.US,D,20111216,000000,14.4988,14.6996,14.3484,14.5344,2271020.4044516,0
+SEE.US,D,20111219,000000,14.5759,14.6016,13.8398,13.9101,3343833.7491502,0
+SEE.US,D,20111220,000000,14.1614,14.5442,14.1515,14.2999,2565841.2369691,0
+SEE.US,D,20111221,000000,14.1842,14.1921,13.8498,13.9744,13757962.864759,0
+SEE.US,D,20111222,000000,14.0555,14.2336,13.919,14.2148,5473808.5875627,0
+SEE.US,D,20111223,000000,14.3237,14.3315,14.1099,14.2238,2844345.1285473,0
+SEE.US,D,20111227,000000,14.1515,14.2871,14.1099,14.2415,2771453.0889111,0
+SEE.US,D,20111228,000000,14.2238,14.2336,13.9665,14.0655,2622286.9564649,0
+SEE.US,D,20111229,000000,14.1426,14.293,14.1099,14.2336,2641740.3322514,0
+SEE.US,D,20111230,000000,14.2336,14.4108,14.2148,14.3573,2714723.3416382,0
+SEE.US,D,20120103,000000,14.6492,14.7422,14.4741,14.4988,3167790.0984905,0
+SEE.US,D,20120104,000000,14.4741,14.6412,14.4513,14.6106,3790509.3756327,0
+SEE.US,D,20120105,000000,14.5086,14.5759,14.4028,14.5086,2490675.964342,0
+SEE.US,D,20120106,000000,14.4572,14.6996,14.4572,14.6343,2553419.822907,0
+SEE.US,D,20120109,000000,14.6343,14.6581,14.5849,14.6195,2834277.8094767,0
+SEE.US,D,20120110,000000,14.7689,14.9015,14.5512,14.5849,3287268.7582035,0
+SEE.US,D,20120111,000000,14.5512,14.6996,14.4988,14.6908,2183373.0712619,0
+SEE.US,D,20120112,000000,14.7511,15.0983,14.6195,15.0449,2771126.6085838,0
+SEE.US,D,20120113,000000,14.9756,15.0686,14.7768,14.9993,1832852.4712037,0
+SEE.US,D,20120117,000000,15.4179,16.0392,15.4179,15.7038,7071111.0618894,0
+SEE.US,D,20120118,000000,15.6325,16.0589,15.5523,15.9433,3613921.9280193,0
+SEE.US,D,20120119,000000,15.962,16.1964,15.8432,16.1293,3031781.2243117,0
+SEE.US,D,20120120,000000,16.1113,16.138,15.8948,16.1025,3507383.2099472,0
+SEE.US,D,20120123,000000,16.343,16.3784,16.0264,16.1867,4042902.9272277,0
+SEE.US,D,20120124,000000,16.145,16.6368,16.0926,16.612,4968528.2261691,0
+SEE.US,D,20120125,000000,16.521,16.803,16.2756,16.7861,3527274.2513116,0
+SEE.US,D,20120126,000000,16.7951,16.9355,16.6189,16.712,3020755.6905345,0
+SEE.US,D,20120127,000000,16.6526,16.8108,16.4963,16.6021,2070547.3326457,0
+SEE.US,D,20120130,000000,16.429,16.429,16.2054,16.325,2082450.2191291,0
+SEE.US,D,20120131,000000,16.4686,16.7455,16.3153,16.6278,4165665.5949387,0
+SEE.US,D,20120201,000000,16.7446,17.0364,16.7297,16.9108,1887209.9295349,0
+SEE.US,D,20120202,000000,16.9544,16.9544,16.6278,16.703,1640008.7291514,0
+SEE.US,D,20120203,000000,16.9544,17.3264,16.9355,17.2808,2607616.5680121,0
+SEE.US,D,20120206,000000,17.1107,17.2234,16.9009,17.1631,1905959.8059164,0
+SEE.US,D,20120207,000000,17.1294,17.2352,16.9741,17.079,1528924.5558723,0
+SEE.US,D,20120208,000000,17.0225,17.1215,16.9038,17.0631,2247980.7989399,0
+SEE.US,D,20120209,000000,17.3461,17.9396,16.9988,17.3144,4674104.6282293,0
+SEE.US,D,20120210,000000,17.5202,17.6102,16.53,16.7544,6659911.6166058,0
+SEE.US,D,20120213,000000,16.9544,16.9958,16.3103,16.3874,5035643.6866398,0
+SEE.US,D,20120214,000000,16.325,16.3597,15.9175,16.1113,4005667.9975166,0
+SEE.US,D,20120215,000000,16.1173,16.521,16.0886,16.4863,6080963.9511455,0
+SEE.US,D,20120216,000000,16.513,17.3105,16.4596,17.1808,6811731.0334453,0
+SEE.US,D,20120217,000000,17.2986,17.5915,17.2442,17.5499,6894059.6685478,0
+SEE.US,D,20120221,000000,17.7201,17.7201,17.0889,17.2185,4732521.358989,0
+SEE.US,D,20120222,000000,17.1838,17.1838,16.5853,16.6021,4883181.4168956,0
+SEE.US,D,20120223,000000,16.5606,16.7961,16.3667,16.6278,3877494.6511927,0
+SEE.US,D,20120224,000000,16.703,16.7634,16.4863,16.5437,2885150.1155834,0
+SEE.US,D,20120227,000000,16.3854,16.7634,16.1253,16.6437,3799911.6047487,0
+SEE.US,D,20120228,000000,16.6189,16.6951,16.513,16.6368,2627828.0250539,0
+SEE.US,D,20120229,000000,16.6268,16.6852,16.2865,16.4834,3544233.0343805,0
+SEE.US,D,20120301,000000,16.4586,16.7208,16.3944,16.5606,2846680.0188136,0
+SEE.US,D,20120302,000000,16.53,16.6684,16.3854,16.6111,2711539.4003659,0
+SEE.US,D,20120305,000000,16.4765,16.5606,16.2648,16.4765,4930028.816924,0
+SEE.US,D,20120306,000000,16.241,16.4863,16.1173,16.4586,4970578.0778835,0
+SEE.US,D,20120307,000000,16.4586,16.5921,16.3766,16.4339,1931334.3016944,0
+SEE.US,D,20120308,000000,16.5368,16.6368,16.3083,16.342,3336798.7551008,0
+SEE.US,D,20120309,000000,16.342,16.5606,16.2993,16.3766,2036607.5294576,0
+SEE.US,D,20120312,000000,16.3498,16.3766,15.9887,16.151,2854577.2039441,0
+SEE.US,D,20120313,000000,16.2251,16.6368,16.1925,16.5764,2217839.4882286,0
+SEE.US,D,20120314,000000,16.5921,16.7871,16.4686,16.6951,2719129.3098942,0
+SEE.US,D,20120315,000000,16.6951,16.8801,16.53,16.8554,3811320.2222536,0
+SEE.US,D,20120316,000000,16.8851,17.1749,16.8722,17.0631,4630968.7940268,0
+SEE.US,D,20120319,000000,17.0463,17.1057,16.8851,16.9296,5252916.8498384,0
+SEE.US,D,20120320,000000,16.804,16.894,16.6684,16.713,1812823.9644383,0
+SEE.US,D,20120321,000000,16.703,16.7713,16.5517,16.7208,2459112.4931956,0
+SEE.US,D,20120322,000000,16.5853,16.713,16.3766,16.513,2043430.2607556,0
+SEE.US,D,20120323,000000,16.4765,16.4953,16.2905,16.428,1922419.2661319,0
+SEE.US,D,20120326,000000,16.5606,16.6852,16.4339,16.4686,2771125.5978088,0
+SEE.US,D,20120327,000000,16.513,16.6368,16.4101,16.5606,2362070.0063151,0
+SEE.US,D,20120328,000000,16.53,16.5764,16.2173,16.3766,1591505.6796611,0
+SEE.US,D,20120329,000000,16.2826,16.4101,16.2251,16.342,1536375.9892245,0
+SEE.US,D,20120330,000000,16.4428,16.4586,16.2094,16.2173,1783172.8796053,0
+SEE.US,D,20120402,000000,16.2173,16.4863,16.1925,16.3083,2977225.6540791,0
+SEE.US,D,20120403,000000,16.3083,16.8643,16.2826,16.7307,4544977.1102987,0
+SEE.US,D,20120404,000000,16.7634,16.8643,16.6111,16.7544,5455149.6809317,0
+SEE.US,D,20120405,000000,16.6951,16.703,16.3231,16.332,3439172.0693688,0
+SEE.US,D,20120409,000000,16.056,16.0886,15.8047,15.8047,6224794.2023292,0
+SEE.US,D,20120410,000000,15.772,15.772,15.22,15.3081,4259470.5694714,0
+SEE.US,D,20120411,000000,15.402,15.596,15.3426,15.4258,2780663.2707757,0
+SEE.US,D,20120412,000000,15.4179,15.772,15.3853,15.7632,2397174.2223113,0
+SEE.US,D,20120413,000000,15.6781,15.9215,15.6692,15.7286,3262100.460527,0
+SEE.US,D,20120416,000000,15.7967,15.8976,15.5139,15.596,1765601.5668821,0
+SEE.US,D,20120417,000000,15.7632,16.0926,15.6692,15.9837,2006700.7185479,0
+SEE.US,D,20120418,000000,15.9126,16.1253,15.8641,16.056,2936397.4192178,0
+SEE.US,D,20120419,000000,16.0481,16.2341,15.9473,16.056,1336385.057097,0
+SEE.US,D,20120420,000000,16.16,16.2648,15.975,16.0481,2157705.450732,0
+SEE.US,D,20120423,000000,15.8819,15.8819,15.6187,15.6781,2065390.3585595,0
+SEE.US,D,20120424,000000,15.6692,15.7383,15.4258,15.5039,3627081.2078366,0
+SEE.US,D,20120425,000000,15.6345,15.9473,15.596,15.8908,3301944.2005314,0
+SEE.US,D,20120426,000000,15.8641,16.0986,15.8641,16.0986,1837610.189162,0
+SEE.US,D,20120427,000000,16.1253,16.1837,16.0214,16.16,2948968.427981,0
+SEE.US,D,20120430,000000,16.151,16.2341,16.0134,16.1075,1533483.1511543,0
+SEE.US,D,20120501,000000,16.0827,16.4251,16.0144,16.1974,2277184.1104447,0
+SEE.US,D,20120502,000000,16.1342,16.142,15.8047,15.9126,3315367.2926256,0
+SEE.US,D,20120503,000000,15.9897,16.0065,15.2467,15.3733,6068143.2809556,0
+SEE.US,D,20120504,000000,15.0488,15.3081,14.7818,14.8559,5199792.5370159,0
+SEE.US,D,20120507,000000,14.7818,14.9152,14.5462,14.7818,3094925.3497796,0
+SEE.US,D,20120508,000000,14.7125,15.1586,14.4216,15.0845,4585108.9211802,0
+SEE.US,D,20120509,000000,14.9172,15.2725,14.7649,15.2388,3839383.3795505,0
+SEE.US,D,20120510,000000,15.399,15.4752,15.1716,15.215,4066017.3300898,0
+SEE.US,D,20120511,000000,15.1279,15.1804,14.9172,14.9509,2513950.0696552,0
+SEE.US,D,20120514,000000,14.7906,14.8322,14.5977,14.7283,1859799.7328926,0
+SEE.US,D,20120515,000000,14.6946,14.7214,14.3859,14.4523,2473103.6408437,0
+SEE.US,D,20120516,000000,14.4859,14.5462,14.1426,14.1614,2664661.6770871,0
+SEE.US,D,20120517,000000,14.2059,14.2515,13.6391,13.6558,2847687.7614957,0
+SEE.US,D,20120518,000000,13.7152,13.8675,13.3749,13.46,3612756.5044361,0
+SEE.US,D,20120521,000000,13.5361,13.739,13.4421,13.6054,4306570.6632518,0
+SEE.US,D,20120522,000000,13.6717,13.7152,13.4333,13.4956,2925892.4345692,0
+SEE.US,D,20120523,000000,13.3917,13.7152,13.2067,13.6558,2240654.7016886,0
+SEE.US,D,20120524,000000,13.6895,13.732,13.3007,13.5045,2133036.4759089,0
+SEE.US,D,20120525,000000,13.4333,13.5707,13.359,13.4333,1934454.5641412,0
+SEE.US,D,20120529,000000,13.5352,13.732,13.4688,13.6311,2641603.8776254,0
+SEE.US,D,20120530,000000,13.4956,13.552,13.276,13.3076,1985078.2195962,0
+SEE.US,D,20120531,000000,13.3007,13.3502,13.0711,13.2512,2704086.9562387,0
+SEE.US,D,20120601,000000,13.0217,13.0217,12.801,12.9198,4044745.5700656,0
+SEE.US,D,20120604,000000,12.8911,12.9455,12.4587,12.6467,2646173.5914325,0
+SEE.US,D,20120605,000000,12.5993,12.9455,12.5716,12.9099,2604796.5057423,0
+SEE.US,D,20120606,000000,13.004,13.2828,13.004,13.2591,2574073.9994019,0
+SEE.US,D,20120607,000000,13.4788,13.545,13.1295,13.1533,1645748.9204166,0
+SEE.US,D,20120608,000000,13.1295,13.3076,13.0632,13.2334,1974264.9485704,0
+SEE.US,D,20120611,000000,13.367,13.367,13.0267,13.0365,1695002.975737,0
+SEE.US,D,20120612,000000,13.1295,13.2512,12.995,13.2512,1723416.8719612,0
+SEE.US,D,20120613,000000,13.173,13.2828,12.9455,12.9791,1714587.7522743,0
+SEE.US,D,20120614,000000,12.995,13.188,12.9455,13.1375,1708713.1279331,0
+SEE.US,D,20120615,000000,13.2167,13.2334,12.9703,13.1533,2856116.6142799,0
+SEE.US,D,20120618,000000,13.1038,13.2591,13.0711,13.2167,1162012.2175242,0
+SEE.US,D,20120619,000000,13.3175,13.5707,13.2591,13.4411,1765407.4980808,0
+SEE.US,D,20120620,000000,13.4411,13.5609,13.3007,13.3828,1623458.2991852,0
+SEE.US,D,20120621,000000,13.3917,13.4174,12.995,13.0711,2312817.9725447,0
+SEE.US,D,20120622,000000,13.1632,13.2512,12.9534,13.188,1528605.1509701,0
+SEE.US,D,20120625,000000,13.004,13.0454,12.809,12.9534,1749943.6512473,0
+SEE.US,D,20120626,000000,12.9534,12.9703,12.7576,12.9286,1747289.3560787,0
+SEE.US,D,20120627,000000,12.9623,13.0217,12.5716,12.615,4433276.3642653,0
+SEE.US,D,20120628,000000,12.5556,12.7407,12.5221,12.6557,4632164.5408602,0
+SEE.US,D,20120629,000000,12.9703,13.0711,12.901,13.0711,4028293.1852752,0
+SEE.US,D,20120702,000000,13.1127,13.1632,12.9455,13.1533,3579115.8906502,0
+SEE.US,D,20120703,000000,13.1632,13.6054,13.1127,13.5045,1638342.9719396,0
+SEE.US,D,20120705,000000,13.5045,13.6311,13.3749,13.5045,2895478.2146059,0
+SEE.US,D,20120706,000000,13.2928,13.4501,13.1967,13.3917,2112626.9069658,0
+SEE.US,D,20120709,000000,13.3917,13.4174,13.1632,13.276,1455848.5551848,0
+SEE.US,D,20120710,000000,13.3175,13.4411,13.1206,13.2414,2342512.5207029,0
+SEE.US,D,20120711,000000,13.2167,13.3007,13.0544,13.1632,2966663.0552551,0
+SEE.US,D,20120712,000000,13.0217,13.0544,12.7576,12.7655,2390800.2751167,0
+SEE.US,D,20120713,000000,12.801,13.004,12.801,13.004,2082198.5361524,0
+SEE.US,D,20120716,000000,13.0454,13.088,12.8247,12.9455,3956527.1489969,0
+SEE.US,D,20120717,000000,13.0365,13.1206,12.9099,13.0959,2899728.5235106,0
+SEE.US,D,20120718,000000,13.0267,13.2067,12.9623,13.0711,3109581.5873824,0
+SEE.US,D,20120719,000000,13.1038,13.3007,13.0365,13.2661,2727032.5596745,0
+SEE.US,D,20120720,000000,13.173,13.2661,13.0959,13.188,2446624.3679831,0
+SEE.US,D,20120723,000000,12.995,13.0711,12.801,13.0454,2318097.2504067,0
+SEE.US,D,20120724,000000,13.0632,13.088,12.8525,13.0267,3116591.3120565,0
+SEE.US,D,20120725,000000,13.0959,13.188,12.8525,12.9376,2835803.0689624,0
+SEE.US,D,20120726,000000,13.0801,13.1632,12.8604,12.9791,2439229.5380312,0
+SEE.US,D,20120727,000000,13.0801,13.5974,12.9791,13.4956,3512524.0116332,0
+SEE.US,D,20120730,000000,13.4788,13.6964,13.4411,13.6391,2228923.6469563,0
+SEE.US,D,20120731,000000,13.5787,13.7815,13.5787,13.7152,3358471.7928029,0
+SEE.US,D,20120801,000000,13.7568,13.7974,13.3502,13.3749,2992880.5373889,0
+SEE.US,D,20120802,000000,12.0303,12.0482,9.74301,11.1311,28195181.695906,0
+SEE.US,D,20120803,000000,11.2339,12.0393,11.1568,11.6989,12049888.546631,0
+SEE.US,D,20120806,000000,11.6989,11.7752,11.4101,11.6821,4427333.0072237,0
+SEE.US,D,20120807,000000,11.6653,11.8879,11.6228,11.7939,3982352.4504281,0
+SEE.US,D,20120808,000000,11.7504,11.8622,11.7178,11.7752,2020186.4786925,0
+SEE.US,D,20120809,000000,11.7504,11.9344,11.7256,11.8622,2955962.9910301,0
+SEE.US,D,20120810,000000,11.8176,11.8879,11.7504,11.8443,2277733.9720486,0
+SEE.US,D,20120813,000000,11.784,11.8355,11.5119,11.5832,2979822.3350724,0
+SEE.US,D,20120814,000000,11.691,11.7405,11.5288,11.5733,2527469.1853751,0
+SEE.US,D,20120815,000000,11.5733,11.6149,11.4368,11.4724,3887659.004664,0
+SEE.US,D,20120816,000000,11.5645,11.88,11.5645,11.7178,13490877.698436,0
+SEE.US,D,20120817,000000,11.7573,11.8355,11.4179,11.4961,5951968.8447409,0
+SEE.US,D,20120820,000000,11.4961,11.4961,11.2429,11.3022,3908744.7820869,0
+SEE.US,D,20120821,000000,11.3101,11.4635,11.2339,11.2943,2351153.6362385,0
+SEE.US,D,20120822,000000,11.2775,11.4179,11.1399,11.4032,3448770.388836,0
+SEE.US,D,20120823,000000,11.3517,11.3596,11.0668,11.0974,2747520.9690682,0
+SEE.US,D,20120824,000000,11.0727,11.2943,11.0727,11.2251,2174390.3137739,0
+SEE.US,D,20120827,000000,11.2864,11.3438,11.0727,11.1064,2257832.8229341,0
+SEE.US,D,20120828,000000,11.0895,11.1934,11.0668,11.1142,2811006.7364885,0
+SEE.US,D,20120829,000000,11.8098,12.4637,11.782,12.4637,11478069.877295,0
+SEE.US,D,20120830,000000,12.3993,12.5102,12.1659,12.2342,6178837.295082,0
+SEE.US,D,20120831,000000,12.3312,12.4222,12.1659,12.1996,3434060.5801579,0
+SEE.US,D,20120904,000000,12.1836,12.2342,11.9602,12.0729,4332307.0164823,0
+SEE.US,D,20120905,000000,12.0561,12.801,12.0561,12.7922,5908044.6060328,0
+SEE.US,D,20120906,000000,12.7833,13.0564,12.7398,12.817,4558248.5861418,0
+SEE.US,D,20120907,000000,12.8743,12.9553,12.6824,12.8743,3011948.8078977,0
+SEE.US,D,20120910,000000,12.997,13.3977,12.8832,13.3808,7259103.0839078,0
+SEE.US,D,20120911,000000,13.2888,13.4668,13.2621,13.3393,3233810.8896286,0
+SEE.US,D,20120912,000000,13.3887,13.5273,13.3313,13.5104,5261189.0324966,0
+SEE.US,D,20120913,000000,13.5688,13.9042,13.4391,13.8695,7057955.8251721,0
+SEE.US,D,20120914,000000,13.9299,14.2544,13.8874,13.9378,5184816.8945109,0
+SEE.US,D,20120917,000000,13.8874,13.8874,13.5688,13.6796,3104643.9514728,0
+SEE.US,D,20120918,000000,13.6974,13.7984,13.5965,13.7568,3567672.9067949,0
+SEE.US,D,20120919,000000,13.8241,13.8785,13.6895,13.7745,3206447.1886367,0
+SEE.US,D,20120920,000000,13.8241,14.1772,13.6717,14.1694,5184265.0113571,0
+SEE.US,D,20120921,000000,14.2821,14.3365,14.0457,14.2544,6224543.5301274,0
+SEE.US,D,20120924,000000,14.1614,14.2544,13.9705,13.9774,2879552.4435942,0
+SEE.US,D,20120925,000000,14.0229,14.0308,13.3808,13.3977,4218149.0764068,0
+SEE.US,D,20120926,000000,13.3551,13.3977,13.1404,13.3135,2461945.6955406,0
+SEE.US,D,20120927,000000,13.372,13.3977,13.2107,13.3313,2380134.5772418,0
+SEE.US,D,20120928,000000,13.2888,13.3046,13.1404,13.2206,2160682.1831278,0
+SEE.US,D,20121001,000000,13.3046,13.5431,13.271,13.4065,2588707.9999545,0
+SEE.US,D,20121002,000000,13.4391,13.5104,13.0821,13.1236,2798248.734349,0
+SEE.US,D,20121003,000000,13.1493,13.3046,12.9633,13.0297,2907398.2842645,0
+SEE.US,D,20121004,000000,13.1236,13.2977,13.0988,13.1918,1916527.4586155,0
+SEE.US,D,20121005,000000,13.3046,13.6301,13.3046,13.6044,3207079.9337912,0
+SEE.US,D,20121008,000000,13.5273,13.6202,13.4224,13.4303,4270184.7845466,0
+SEE.US,D,20121009,000000,13.4391,13.6558,13.3313,13.3313,1770864.672344,0
+SEE.US,D,20121010,000000,13.365,13.4481,13.1493,13.1671,1678710.2933977,0
+SEE.US,D,20121011,000000,13.2621,13.457,13.1918,13.2364,1659600.5811137,0
+SEE.US,D,20121012,000000,13.2107,13.2541,13.0909,13.1236,1405960.7439349,0
+SEE.US,D,20121015,000000,13.1166,13.2621,12.9109,13.2541,1982308.6960768,0
+SEE.US,D,20121016,000000,13.3393,13.647,13.271,13.647,1909115.4454885,0
+SEE.US,D,20121017,000000,13.7053,13.9378,13.7053,13.923,2463462.8688262,0
+SEE.US,D,20121018,000000,13.8617,14.1169,13.7904,14.1169,1926855.557638,0
+SEE.US,D,20121019,000000,14.0308,14.1169,13.5431,13.6391,2459977.7166017,0
+SEE.US,D,20121022,000000,13.5025,13.7904,13.5025,13.7152,1530508.4403085,0
+SEE.US,D,20121023,000000,13.5104,13.5342,13.2888,13.4391,1941259.101489,0
+SEE.US,D,20121024,000000,13.4946,13.552,13.365,13.457,2318604.6594603,0
+SEE.US,D,20121025,000000,13.5599,13.6301,13.4154,13.6124,1589991.5387005,0
+SEE.US,D,20121026,000000,13.6202,13.6202,13.3462,13.5431,2047700.7851605,0
+SEE.US,D,20121031,000000,13.6717,13.9477,13.6202,13.8695,2183990.6547912,0
+SEE.US,D,20121101,000000,13.9141,14.3632,13.8418,14.2633,3338383.6503119,0
+SEE.US,D,20121102,000000,14.2821,14.3731,13.6895,14.2544,6135362.851252,0
+SEE.US,D,20121105,000000,14.2633,14.5878,14.2633,14.4098,3014120.9633879,0
+SEE.US,D,20121106,000000,14.4572,14.5275,14.3544,14.4098,4868715.2049941,0
+SEE.US,D,20121107,000000,14.2821,14.4098,14.1099,14.2267,4840182.037319,0
+SEE.US,D,20121108,000000,14.1772,14.4345,14.1525,14.1694,3398129.550206,0
+SEE.US,D,20121109,000000,14.1001,14.3731,14.0229,14.2633,3350388.6250711,0
+SEE.US,D,20121112,000000,14.3207,14.4246,14.1694,14.3365,2004749.9227842,0
+SEE.US,D,20121113,000000,14.2079,14.9123,14.1861,14.7065,5058012.1375466,0
+SEE.US,D,20121114,000000,14.5275,14.6878,14.1861,14.2178,13791355.838668,0
+SEE.US,D,20121115,000000,14.2445,14.3365,14.0457,14.1001,3559814.1311148,0
+SEE.US,D,20121116,000000,14.0714,14.0812,13.7498,14.015,2735306.7638827,0
+SEE.US,D,20121119,000000,14.2366,14.3731,14.1861,14.3207,3633945.3809097,0
+SEE.US,D,20121120,000000,14.2979,14.4839,14.2544,14.3108,2626534.2330448,0
+SEE.US,D,20121121,000000,14.3207,14.4572,14.2979,14.3544,2509250.9766473,0
+SEE.US,D,20121123,000000,14.4424,14.6699,14.4008,14.6699,1142572.9925879,0
+SEE.US,D,20121126,000000,14.6304,14.7936,14.5452,14.6878,3401468.1400544,0
+SEE.US,D,20121127,000000,14.6215,14.6778,14.4345,14.4572,2838246.1121545,0
+SEE.US,D,20121128,000000,14.5898,14.665,14.4008,14.5987,2939871.4529171,0
+SEE.US,D,20121129,000000,14.6798,14.6798,14.3909,14.4751,2334405.0943711,0
+SEE.US,D,20121130,000000,14.4751,14.5631,14.4246,14.4918,3066744.9425819,0
+SEE.US,D,20121203,000000,14.5552,14.5631,14.2158,14.2524,3091442.2191051,0
+SEE.US,D,20121204,000000,14.2346,14.3355,14.0872,14.1752,2713593.2951803,0
+SEE.US,D,20121205,000000,14.1406,14.2969,14.1139,14.1674,2775737.7641662,0
+SEE.US,D,20121206,000000,14.2059,14.4414,14.2059,14.3909,2066513.3295924,0
+SEE.US,D,20121207,000000,14.4345,14.5462,14.1406,14.2248,3876588.9967864,0
+SEE.US,D,20121210,000000,14.2346,14.4176,14.2158,14.2801,4098185.2446904,0
+SEE.US,D,20121211,000000,14.3197,14.4503,14.1981,14.2059,15483149.603758,0
+SEE.US,D,20121212,000000,14.0278,14.3445,14.0278,14.0971,8388689.6392045,0
+SEE.US,D,20121213,000000,14.0605,14.3197,14.0605,14.1594,4036882.7512855,0
+SEE.US,D,20121214,000000,14.1337,14.1981,13.8923,13.9002,4211078.7052322,0
+SEE.US,D,20121217,000000,13.9002,14.1406,13.9002,14.0427,3707964.4346789,0
+SEE.US,D,20121218,000000,14.0694,14.3632,14.0021,14.3445,5334913.9507385,0
+SEE.US,D,20121219,000000,14.3811,14.9332,14.3544,14.845,4927582.7414069,0
+SEE.US,D,20121220,000000,14.8806,15.0271,14.7243,14.9509,3242097.2231367,0
+SEE.US,D,20121221,000000,14.845,14.9579,14.6898,14.9509,3127120.5553053,0
+SEE.US,D,20121224,000000,14.8895,15.1656,14.7609,15.121,1261762.5706487,0
+SEE.US,D,20121226,000000,15.1755,15.3556,15.0083,15.037,2533561.1263427,0
+SEE.US,D,20121227,000000,15.0805,15.0885,14.7609,14.9668,2719979.3716751,0
+SEE.US,D,20121228,000000,14.8401,14.9073,14.6986,14.7243,1852726.3293931,0
+SEE.US,D,20121231,000000,14.6986,15.1022,14.6719,15.0885,2361081.4683582,0
+SEE.US,D,20130102,000000,15.4228,15.597,15.3189,15.4575,2487166.5535173,0
+SEE.US,D,20130103,000000,15.4575,15.788,15.4407,15.5119,2360954.1107073,0
+SEE.US,D,20130104,000000,15.5296,15.6375,15.4852,15.6048,1622385.8669028,0
+SEE.US,D,20130107,000000,15.5119,15.6534,15.5119,15.6464,1948469.9703895,0
+SEE.US,D,20130108,000000,15.6534,15.7603,15.597,15.6821,2915304.56637,0
+SEE.US,D,20130109,000000,15.6989,15.8107,15.6287,15.6989,1794244.9090329,0
+SEE.US,D,20130110,000000,15.7433,15.7957,15.6048,15.7603,2427232.6494721,0
+SEE.US,D,20130111,000000,15.7433,15.7433,15.3902,15.6989,2225182.7686551,0
+SEE.US,D,20130114,000000,15.7088,15.8452,15.6821,15.7957,1870977.8936961,0
+SEE.US,D,20130115,000000,15.6821,15.768,15.581,15.7523,1517906.0975201,0
+SEE.US,D,20130116,000000,15.9897,16.0689,15.8542,16.0164,2103940.3065548,0
+SEE.US,D,20130117,000000,16.1143,16.326,16.0254,16.2261,1917329.0031962,0
+SEE.US,D,20130118,000000,16.241,16.2756,15.959,16.2024,1499497.8630909,0
+SEE.US,D,20130122,000000,16.1677,16.2509,15.9403,16.2509,4057848.2464826,0
+SEE.US,D,20130123,000000,16.2173,16.3717,16.1747,16.3113,2017923.3534517,0
+SEE.US,D,20130124,000000,16.3113,16.4062,16.2173,16.3113,1594466.239657,0
+SEE.US,D,20130125,000000,16.3617,16.3894,15.9323,16.0431,3695674.4213677,0
+SEE.US,D,20130128,000000,16.0431,16.1827,15.8641,16.0599,1622574.8818291,0
+SEE.US,D,20130129,000000,16.0075,16.1045,15.9403,16.1045,1127442.7015068,0
+SEE.US,D,20130130,000000,16.0599,16.2261,16.0431,16.0758,1710787.2382476,0
+SEE.US,D,20130131,000000,16.0164,16.2351,16.0164,16.1322,1395334.4662855,0
+SEE.US,D,20130201,000000,16.2261,16.613,16.2084,16.4398,2676441.2490198,0
+SEE.US,D,20130204,000000,16.3894,16.4251,16.2024,16.2846,3219911.7225061,0
+SEE.US,D,20130205,000000,16.3717,16.7594,16.3172,16.7347,2535434.0924308,0
+SEE.US,D,20130206,000000,16.6308,16.9038,16.5774,16.8198,3163195.1153084,0
+SEE.US,D,20130207,000000,16.8108,16.8375,16.4943,16.5684,2641069.1776467,0
+SEE.US,D,20130208,000000,16.5774,16.6308,16.4488,16.5863,1545735.7657902,0
+SEE.US,D,20130211,000000,16.5517,16.5774,16.4251,16.4656,1313745.7184882,0
+SEE.US,D,20130212,000000,16.4398,16.4844,16.2261,16.326,3114166.4628146,0
+SEE.US,D,20130213,000000,16.326,16.4656,16.2568,16.3537,1841857.4657419,0
+SEE.US,D,20130214,000000,16.3113,16.4151,16.241,16.345,2034902.3520207,0
+SEE.US,D,20130215,000000,16.4062,16.802,16.3113,16.7169,2857707.574141,0
+SEE.US,D,20130219,000000,16.8108,20.053,16.7782,18.2266,21208482.476409,0
+SEE.US,D,20130220,000000,18.1366,18.4819,17.6528,17.6983,8366473.8153237,0
+SEE.US,D,20130221,000000,17.6122,17.8506,17.3857,17.8022,4204288.3187346,0
+SEE.US,D,20130222,000000,17.8675,18.4749,17.8675,18.1099,4161952.0075625,0
+SEE.US,D,20130225,000000,18.2187,18.6382,18.0366,18.1643,6036199.7584066,0
+SEE.US,D,20130226,000000,18.2266,18.6292,18.1643,18.5947,4207413.6350564,0
+SEE.US,D,20130227,000000,18.5343,19.0546,18.3681,18.932,3671933.3380011,0
+SEE.US,D,20130228,000000,18.9697,19.3169,18.8953,19.2556,3336134.6759212,0
+SEE.US,D,20130301,000000,19.1824,19.4533,19.0646,19.3999,2925528.5555666,0
+SEE.US,D,20130304,000000,19.3564,19.5227,19.2367,19.4445,2137368.6575892,0
+SEE.US,D,20130305,000000,19.5484,19.7798,19.5048,19.7047,2127392.3082693,0
+SEE.US,D,20130306,000000,19.7798,19.8254,19.3564,19.3644,3332878.9696233,0
+SEE.US,D,20130307,000000,19.3485,19.5384,19.0735,19.3811,4509463.5304248,0
+SEE.US,D,20130308,000000,19.5227,19.6947,19.497,19.5048,2880376.225225,0
+SEE.US,D,20130311,000000,19.5227,20.0005,19.5048,19.7898,2479648.4090147,0
+SEE.US,D,20130312,000000,19.8254,20.0005,19.6621,19.7404,2045182.9446179,0
+SEE.US,D,20130313,000000,19.7739,20.4902,19.7739,20.2162,3455232.2734564,0
+SEE.US,D,20130314,000000,20.2419,20.9779,20.2419,20.9354,3888844.6437473,0
+SEE.US,D,20130315,000000,21.0482,21.7417,20.8998,21.0393,5595983.9949944,0
+SEE.US,D,20130318,000000,20.8504,21.1096,20.7524,20.8226,2367328.057902,0
+SEE.US,D,20130319,000000,20.8415,21.1194,20.5724,20.8048,2262713.8554434,0
+SEE.US,D,20130320,000000,20.8929,21.1313,20.7959,21.0482,2246618.2742305,0
+SEE.US,D,20130321,000000,20.8929,20.9779,20.4328,20.4418,2189928.9579579,0
+SEE.US,D,20130322,000000,20.4902,20.6584,20.3309,20.5545,1793706.1659542,0
+SEE.US,D,20130325,000000,20.6525,20.8226,20.3705,20.5812,2707088.9580097,0
+SEE.US,D,20130326,000000,20.7178,21.0215,20.6525,20.9779,1536030.3041721,0
+SEE.US,D,20130327,000000,20.7692,21.0304,20.6742,21.0056,1265009.1799715,0
+SEE.US,D,20130328,000000,21.0937,21.2816,20.7524,20.8998,2562252.9856939,0
+SEE.US,D,20130401,000000,20.8998,21.0739,20.5911,20.6525,1477896.5904144,0
+SEE.US,D,20130402,000000,20.6425,20.7346,19.8847,19.9837,4682003.8349097,0
+SEE.US,D,20130403,000000,19.9837,20.0361,18.8389,19.2713,8964108.6891149,0
+SEE.US,D,20130404,000000,19.3732,19.5573,19.106,19.106,4567022.1132034,0
+SEE.US,D,20130405,000000,18.8034,19.0211,18.6035,18.9864,6514782.519538,0
+SEE.US,D,20130408,000000,19.0993,19.4089,18.932,19.2803,2776819.2934237,0
+SEE.US,D,20130409,000000,19.2713,19.3485,18.9934,19.1477,2034851.8132704,0
+SEE.US,D,20130410,000000,19.211,19.9648,19.1734,19.671,3349513.293915,0
+SEE.US,D,20130411,000000,19.679,19.9471,19.5573,19.8521,3345464.1292366,0
+SEE.US,D,20130412,000000,19.7137,19.7987,19.3169,19.6344,1973014.6198868,0
+SEE.US,D,20130415,000000,19.4533,19.4533,18.57,18.6035,2733501.5197199,0
+SEE.US,D,20130416,000000,18.7341,19.0289,18.6629,18.9597,2592347.8007551,0
+SEE.US,D,20130417,000000,18.8311,18.8469,18.3256,18.5433,2777459.1140032,0
+SEE.US,D,20130418,000000,18.5788,18.6125,18.188,18.3345,2416187.9109696,0
+SEE.US,D,20130419,000000,18.377,18.8212,18.3423,18.6204,1530859.1792358,0
+SEE.US,D,20130422,000000,18.6204,18.8539,18.4462,18.7143,1471568.1280951,0
+SEE.US,D,20130423,000000,18.8389,19.0022,18.6866,18.9864,1925576.927254,0
+SEE.US,D,20130424,000000,19.0369,19.3257,18.9864,19.1309,1966340.4725149,0
+SEE.US,D,20130425,000000,19.2367,19.4623,18.9697,19.3417,2087627.4087154,0
+SEE.US,D,20130426,000000,19.2882,19.3417,18.8876,18.8876,2068609.6769571,0
+SEE.US,D,20130429,000000,18.9934,19.2456,18.8628,19.1477,2219464.8144401,0
+SEE.US,D,20130430,000000,19.1824,19.3485,18.9597,19.1734,2289065.7706531,0
+SEE.US,D,20130501,000000,19.122,19.9738,18.7767,19.2456,3506322.9069647,0
+SEE.US,D,20130502,000000,19.2556,19.5137,18.7945,18.8726,3214623.347669,0
+SEE.US,D,20130503,000000,19.0993,19.5384,19.0823,19.5137,2699361.5830805,0
+SEE.US,D,20130506,000000,19.5048,19.9204,19.5048,19.7404,1685682.6193966,0
+SEE.US,D,20130507,000000,19.6947,19.8847,19.5899,19.7987,1630791.4718616,0
+SEE.US,D,20130508,000000,19.7739,19.9204,19.6265,19.7798,3022807.5637987,0
+SEE.US,D,20130509,000000,19.7404,19.9648,19.6621,19.7137,1601105.0099035,0
+SEE.US,D,20130510,000000,19.7224,20.0837,19.7224,20.0262,3434392.1143603,0
+SEE.US,D,20130513,000000,19.9283,20.045,19.679,19.8076,1531315.0387641,0
+SEE.US,D,20130514,000000,19.7798,20.1351,19.7798,20.0994,2399559.651328,0
+SEE.US,D,20130515,000000,20.045,20.3032,19.8521,20.2251,2231221.1385475,0
+SEE.US,D,20130516,000000,20.1261,20.6327,20.1261,20.4744,3756171.3270919,0
+SEE.US,D,20130517,000000,20.5159,20.8415,20.4744,20.6841,2402462.5971484,0
+SEE.US,D,20130520,000000,20.6525,20.8415,20.5812,20.6248,1352033.8757568,0
+SEE.US,D,20130521,000000,20.6011,20.7613,20.4981,20.6664,2060430.4855997,0
+SEE.US,D,20130522,000000,20.6664,20.9878,20.3705,20.4981,1889756.0717778,0
+SEE.US,D,20130523,000000,20.2419,20.7692,20.1172,20.6425,1460984.3029958,0
+SEE.US,D,20130524,000000,20.4585,20.6584,20.3537,20.6011,1203837.0765425,0
+SEE.US,D,20130528,000000,20.8849,21.1511,20.8849,21.1016,2188070.1427199,0
+SEE.US,D,20130529,000000,20.9354,21.1689,20.8226,21.1244,2543106.8855096,0
+SEE.US,D,20130530,000000,21.1194,21.3074,20.5159,21.0116,2094136.7997611,0
+SEE.US,D,20130531,000000,20.8731,21.2569,20.8098,20.8197,2115492.4541108,0
+SEE.US,D,20130603,000000,20.9779,21.2718,20.8325,21.2569,2494172.2350915,0
+SEE.US,D,20130604,000000,21.2055,21.5241,21.0393,21.2916,2388252.1113238,0
+SEE.US,D,20130605,000000,21.2045,21.2816,20.5318,20.5694,2438781.764703,0
+SEE.US,D,20130606,000000,20.5397,20.8028,20.2538,20.5694,2240875.0506402,0
+SEE.US,D,20130607,000000,20.7405,21.2916,20.5872,21.2718,1860137.331745,0
+SEE.US,D,20130610,000000,21.3539,21.3767,21.0373,21.0373,1395514.3842367,0
+SEE.US,D,20130611,000000,20.7831,20.9414,20.6722,20.7831,1363909.4713151,0
+SEE.US,D,20130612,000000,20.9859,20.9859,20.3854,20.4368,1138452.0628839,0
+SEE.US,D,20130613,000000,20.4279,20.8385,20.3072,20.7929,1310399.0424397,0
+SEE.US,D,20130614,000000,20.8028,20.8909,20.6386,20.8118,804101.84138913,0
+SEE.US,D,20130617,000000,21.0205,21.2045,20.8909,21.1748,1533934.9675825,0
+SEE.US,D,20130618,000000,21.2302,21.5617,21.2302,21.4736,1413784.1424899,0
+SEE.US,D,20130619,000000,21.4479,21.5686,21.1313,21.1689,1661564.5169524,0
+SEE.US,D,20130620,000000,20.9235,20.9592,20.3161,20.5031,2272989.3941654,0
+SEE.US,D,20130621,000000,20.6208,20.7732,20.1291,20.4546,2255563.6330431,0
+SEE.US,D,20130624,000000,20.2004,20.2004,19.7739,19.87,2586412.5299134,0
+SEE.US,D,20130625,000000,20.0865,20.3319,20.047,20.2725,2030763.2283667,0
+SEE.US,D,20130626,000000,20.4546,20.6288,20.2281,20.5495,2200710.8949585,0
+SEE.US,D,20130627,000000,20.6979,21.0046,20.6485,20.9512,2292912.7803301,0
+SEE.US,D,20130628,000000,20.9661,21.1006,20.7899,20.9572,4232834.6264847,0
+SEE.US,D,20130701,000000,21.4656,21.6666,21.1848,21.3084,2333663.1855159,0
+SEE.US,D,20130702,000000,21.3361,21.6496,21.2718,21.4816,2802832.5990062,0
+SEE.US,D,20130703,000000,21.3361,21.7517,21.2916,21.7517,3054155.7398686,0
+SEE.US,D,20130705,000000,21.8576,22.2937,21.6943,22.276,1727228.504513,0
+SEE.US,D,20130708,000000,22.4423,22.6153,22.3432,22.5214,1769821.5525367,0
+SEE.US,D,20130709,000000,22.6687,22.8083,22.468,22.7351,1794126.6483572,0
+SEE.US,D,20130710,000000,23.3593,23.4157,22.8607,23.3325,3386985.7557528,0
+SEE.US,D,20130711,000000,23.6511,23.7639,23.3969,23.7551,1878788.1521759,0
+SEE.US,D,20130712,000000,23.7481,24.0954,23.6017,23.9747,3999329.4274471,0
+SEE.US,D,20130715,000000,23.9816,24.1152,23.9094,24.0588,2429846.5136404,0
+SEE.US,D,20130716,000000,24.0321,24.1152,23.8728,23.9747,3526078.5044782,0
+SEE.US,D,20130717,000000,23.9747,24.1053,23.7995,23.9994,1805112.7619092,0
+SEE.US,D,20130718,000000,23.9994,24.0865,23.7808,23.8262,2092996.6455531,0
+SEE.US,D,20130719,000000,23.8441,24.0182,23.669,24.0093,2884382.937353,0
+SEE.US,D,20130722,000000,23.9915,24.1943,23.7481,23.8174,1695229.3893386,0
+SEE.US,D,20130723,000000,23.9321,23.9321,23.4068,23.5582,2694180.3503942,0
+SEE.US,D,20130724,000000,23.6611,23.7392,23.2703,23.297,3608837.7297336,0
+SEE.US,D,20130725,000000,23.2178,23.669,23.1792,23.5928,2026763.5916636,0
+SEE.US,D,20130726,000000,23.4514,23.669,23.3058,23.6392,1166664.8148817,0
+SEE.US,D,20130729,000000,23.5582,23.6769,23.3801,23.4414,1405801.0414838,0
+SEE.US,D,20130730,000000,23.5215,23.7728,23.389,23.6769,1597321.679052,0
+SEE.US,D,20130731,000000,23.7995,24.0409,23.669,23.7392,2067961.7701775,0
+SEE.US,D,20130801,000000,23.9816,24.4535,23.8925,24.2932,2207177.8334539,0
+SEE.US,D,20130802,000000,24.7157,26.7201,24.7088,26.4579,7016818.2931586,0
+SEE.US,D,20130805,000000,26.5548,27.1901,26.1018,26.2848,2813569.0511315,0
+SEE.US,D,20130806,000000,26.3204,26.5282,25.7535,26.18,3500197.6104217,0
+SEE.US,D,20130807,000000,26.0928,26.3887,25.5933,26.1868,2059898.817946,0
+SEE.US,D,20130808,000000,26.3728,26.6093,26.1443,26.2047,1831382.8043434,0
+SEE.US,D,20130809,000000,26.1364,26.5727,26.0761,26.2224,1697312.5966282,0
+SEE.US,D,20130812,000000,26.0681,26.3975,25.981,26.3115,1693333.1754253,0
+SEE.US,D,20130813,000000,26.449,26.4856,26.084,26.3807,1648785.2885378,0
+SEE.US,D,20130814,000000,26.3115,26.7102,26.2591,26.4134,1621067.8162934,0
+SEE.US,D,20130815,000000,26.0761,26.1868,25.7366,25.7803,2160268.7761499,0
+SEE.US,D,20130816,000000,25.7535,25.7633,25.3429,25.4103,2630806.7789997,0
+SEE.US,D,20130819,000000,25.4103,25.4765,24.9759,24.9996,1418468.0738727,0
+SEE.US,D,20130820,000000,25.0985,25.2717,24.9689,25.1689,1422713.3289025,0
+SEE.US,D,20130821,000000,25.1599,25.4487,25.063,25.248,1484488.8650107,0
+SEE.US,D,20130822,000000,25.3686,25.4103,24.8938,25.232,1053528.7683383,0
+SEE.US,D,20130823,000000,25.3271,25.6734,25.0807,25.6289,991511.65700343,0
+SEE.US,D,20130826,000000,25.6289,25.8831,25.42,25.5468,832637.03061424,0
+SEE.US,D,20130827,000000,25.1866,25.248,24.4119,24.5248,1595255.6549374,0
+SEE.US,D,20130828,000000,24.5662,24.8562,24.3753,24.497,1613034.1765371,0
+SEE.US,D,20130829,000000,24.4634,25.0096,24.3486,24.7582,878759.7049627,0
+SEE.US,D,20130830,000000,24.8898,24.9659,24.5979,24.8533,1669733.6005598,0
+SEE.US,D,20130903,000000,25.1451,25.2737,24.6722,24.875,1864342.1557745,0
+SEE.US,D,20130904,000000,24.8463,25.8861,24.8463,25.7308,2600628.0696131,0
+SEE.US,D,20130905,000000,25.7308,25.9673,25.623,25.8524,1548104.0116318,0
+SEE.US,D,20130906,000000,25.9128,26.0474,25.432,25.8464,1678999.3750498,0
+SEE.US,D,20130909,000000,25.9128,26.5618,25.8781,26.4925,1787550.546161,0
+SEE.US,D,20130910,000000,26.6677,26.9041,26.4757,26.7617,1363326.254136,0
+SEE.US,D,20130911,000000,26.7617,26.7617,26.2106,26.3867,1219923.5607802,0
+SEE.US,D,20130912,000000,26.3095,26.3787,25.985,26.1077,1269347.426302,0
+SEE.US,D,20130913,000000,26.2194,26.3095,25.9227,26.2996,1374602.4601151,0
+SEE.US,D,20130916,000000,26.7894,26.8605,26.3957,26.5905,2348876.3601476,0
+SEE.US,D,20130917,000000,26.5717,26.6331,25.8614,26.0978,3327604.7456363,0
+SEE.US,D,20130918,000000,26.1423,26.6241,25.8781,26.545,2584681.0723262,0
+SEE.US,D,20130919,000000,26.5717,26.7527,26.1077,26.1156,4478669.2590588,0
+SEE.US,D,20130920,000000,26.3372,26.6331,24.8266,25.0006,8382553.2241366,0
+SEE.US,D,20130923,000000,24.5752,24.7315,23.2455,23.6482,8572751.7679954,0
+SEE.US,D,20130924,000000,23.6482,24.1498,23.6235,23.8579,3898990.8032685,0
+SEE.US,D,20130925,000000,23.7332,24.0459,23.5691,23.7679,2026290.5489603,0
+SEE.US,D,20130926,000000,23.7847,24.2359,23.7847,24.1815,1973320.8847138,0
+SEE.US,D,20130927,000000,24.1112,24.2526,23.9865,24.0637,2936627.8759194,0
+SEE.US,D,20130930,000000,23.7254,24.2012,23.6145,23.9074,2924937.2521875,0
+SEE.US,D,20131001,000000,23.758,24.0548,23.758,24.0548,1889581.2077016,0
+SEE.US,D,20131002,000000,23.8134,24.0222,23.6334,23.7432,2186194.1443067,0
+SEE.US,D,20131003,000000,23.6641,23.7075,23.1436,23.4711,3191105.6455791,0
+SEE.US,D,20131004,000000,23.5245,23.8292,23.3078,23.6977,1253403.4613401,0
+SEE.US,D,20131007,000000,23.3603,23.6047,23.199,23.2534,1576126.7379283,0
+SEE.US,D,20131008,000000,23.1535,24.0459,23.0971,23.391,3389261.0102938,0
+SEE.US,D,20131009,000000,23.4088,23.4612,22.8764,23.2801,2156199.3959714,0
+SEE.US,D,20131010,000000,23.6641,24.0152,23.6551,23.9776,1658103.6233282,0
+SEE.US,D,20131011,000000,23.7432,24.1666,23.6977,24.0222,1311342.0955213,0
+SEE.US,D,20131014,000000,23.7847,23.9776,23.7155,23.9212,1405653.4683328,0
+SEE.US,D,20131015,000000,23.8204,23.8777,23.5691,23.7758,2069033.1916851,0
+SEE.US,D,20131016,000000,24.0054,24.0379,23.6641,23.7155,2020838.428572,0
+SEE.US,D,20131017,000000,23.6641,24.4614,23.6641,24.4099,2065862.3904878,0
+SEE.US,D,20131018,000000,24.4793,24.505,24.2161,24.4526,1485770.5277197,0
+SEE.US,D,20131021,000000,24.4446,24.6089,24.2833,24.4614,862099.10052086,0
+SEE.US,D,20131022,000000,24.5485,25.0293,24.4793,24.866,1148177.7400021,0
+SEE.US,D,20131023,000000,24.7395,24.7819,24.3378,24.5485,1360708.3468676,0
+SEE.US,D,20131024,000000,24.6366,24.9353,24.4951,24.9106,1432913.059499,0
+SEE.US,D,20131025,000000,24.9027,25.0373,24.7226,24.8018,1153259.9167377,0
+SEE.US,D,20131028,000000,24.8266,24.8363,24.4278,24.5822,1397156.8936232,0
+SEE.US,D,20131029,000000,24.6366,25.1619,24.6089,24.9689,2429282.5011865,0
+SEE.US,D,20131030,000000,26.1848,27.3948,25.8287,26.5717,5575977.7252792,0
+SEE.US,D,20131031,000000,26.3728,26.9091,26.2937,26.5291,4120908.4776248,0
+SEE.US,D,20131101,000000,26.5806,27.4047,26.5539,27.3265,4021163.1783752,0
+SEE.US,D,20131104,000000,27.3522,27.7015,27.1346,27.6223,2202582.8502717,0
+SEE.US,D,20131105,000000,27.5966,27.6303,27.1742,27.2336,1748495.2106621,0
+SEE.US,D,20131106,000000,27.3948,27.5323,27.0446,27.2256,1361036.8487449,0
+SEE.US,D,20131107,000000,27.3869,27.4968,26.6765,26.7023,2103709.8498532,0
+SEE.US,D,20131108,000000,26.7448,27.0881,26.728,26.9812,2369563.8922177,0
+SEE.US,D,20131111,000000,26.9812,27.2692,26.9397,27.2256,1530212.2832313,0
+SEE.US,D,20131112,000000,27.1435,27.2692,26.8774,27.0535,1116556.6546803,0
+SEE.US,D,20131113,000000,26.7715,27.1584,26.6578,26.9724,1471492.3199694,0
+SEE.US,D,20131114,000000,27.0604,27.2168,26.7992,27.1069,975992.2175446,0
+SEE.US,D,20131115,000000,27.0881,27.9884,27.0159,27.7776,1908300.7608329,0
+SEE.US,D,20131118,000000,27.8133,28.0043,27.6223,27.7421,1777559.0352159,0
+SEE.US,D,20131119,000000,27.6847,27.9122,27.3799,27.5225,1244900.8219804,0
+SEE.US,D,20131120,000000,27.5225,27.6046,26.9397,26.9724,1504594.1906766,0
+SEE.US,D,20131121,000000,27.0535,28.2328,27.0535,28.1121,2103486.4685766,0
+SEE.US,D,20131122,000000,28.0508,28.1309,27.7519,27.8222,1430088.9541292,0
+SEE.US,D,20131125,000000,27.9399,28.4138,27.8935,28.1676,1507449.6300717,0
+SEE.US,D,20131126,000000,28.1121,28.3673,28.0597,28.2595,1481907.3456425,0
+SEE.US,D,20131127,000000,28.405,28.4317,28.1389,28.3109,1121232.4998631,0
+SEE.US,D,20131129,000000,28.3693,28.4801,28.1131,28.2258,586988.38064152,0
+SEE.US,D,20131202,000000,28.1576,28.2506,27.7688,27.848,1836203.1903522,0
+SEE.US,D,20131203,000000,27.9973,28.398,27.839,28.0508,1454521.4076006,0
+SEE.US,D,20131204,000000,27.7421,28.1686,27.6036,28.0675,1574072.843114,0
+SEE.US,D,20131205,000000,27.9549,28.0952,27.5591,27.656,1574232.545565,0
+SEE.US,D,20131206,000000,27.9549,28.6889,27.8123,28.584,1704470.9052284,0
+SEE.US,D,20131209,000000,28.584,28.7076,28.1219,28.2417,1115173.9144706,0
+SEE.US,D,20131210,000000,28.1686,28.8214,28.0508,28.584,1733659.055108,0
+SEE.US,D,20131211,000000,28.4642,28.6037,27.5036,27.5946,2037881.1059666,0
+SEE.US,D,20131212,000000,27.5946,27.8668,27.4948,27.7332,1270913.1167879,0
+SEE.US,D,20131213,000000,27.8756,28.3406,27.8034,27.9973,1968958.3797832,0
+SEE.US,D,20131216,000000,28.2258,28.398,27.9023,28.1131,2048518.5021412,0
+SEE.US,D,20131217,000000,27.9894,28.1586,27.7421,27.8935,1546348.2954444,0
+SEE.US,D,20131218,000000,27.9122,28.5563,27.5858,28.4642,2029765.5934346,0
+SEE.US,D,20131219,000000,28.4347,28.7136,28.3129,28.6137,1217028.70116,0
+SEE.US,D,20131220,000000,28.8214,29.1321,28.594,28.967,2184276.7041183,0
+SEE.US,D,20131223,000000,29.1232,29.151,28.9046,29.0866,1099397.73816,0
+SEE.US,D,20131224,000000,29.1836,29.885,29.1836,29.8751,980277.90357465,0
+SEE.US,D,20131226,000000,29.8949,29.9888,29.5555,29.8524,1268846.0818983,0
+SEE.US,D,20131227,000000,30.0047,30.0047,29.5813,29.7307,628155.22513022,0
+SEE.US,D,20131230,000000,29.6693,30.2125,29.5891,30.0047,971419.47141252,0
+SEE.US,D,20131231,000000,30.1234,30.1234,29.697,29.9325,889004.92043456,0
+SEE.US,D,20140102,000000,29.9048,29.9235,29.4131,29.6505,1264930.3395209,0
+SEE.US,D,20140103,000000,29.6248,29.7741,29.4477,29.5981,1076261.0982478,0
+SEE.US,D,20140106,000000,29.8108,30.0047,29.4813,29.5724,1712225.5710828,0
+SEE.US,D,20140107,000000,29.607,30.1145,29.5813,29.8257,932482.39658946,0
+SEE.US,D,20140108,000000,29.8167,30.0215,29.5724,29.9325,1541798.7971376,0
+SEE.US,D,20140109,000000,29.9414,30.1501,29.5724,29.6693,1779117.6502769,0
+SEE.US,D,20140110,000000,29.8524,29.9235,29.5981,29.9048,1265046.5786468,0
+SEE.US,D,20140113,000000,29.7465,29.9147,29.0965,29.2468,1329445.0758983,0
+SEE.US,D,20140114,000000,29.326,29.697,29.1934,29.6416,1607711.4353498,0
+SEE.US,D,20140115,000000,29.7148,29.9147,29.4061,29.5467,1433444.7271526,0
+SEE.US,D,20140116,000000,29.4635,29.6693,29.326,29.607,1154209.0344694,0
+SEE.US,D,20140117,000000,29.607,29.607,29.0014,29.0628,1236055.5298934,0
+SEE.US,D,20140121,000000,29.1836,29.2281,28.7533,28.9827,1263931.6938139,0
+SEE.US,D,20140122,000000,29.0767,29.1133,28.7967,29.0371,1269333.2754518,0
+SEE.US,D,20140123,000000,28.779,28.8481,28.0675,28.21,2252452.4675714,0
+SEE.US,D,20140124,000000,28.0864,28.1131,27.2761,27.3138,2180898.6940445,0
+SEE.US,D,20140127,000000,27.5135,27.7203,26.9951,27.3414,2221466.148954,0
+SEE.US,D,20140128,000000,27.4265,27.5946,27.1802,27.2583,2057893.440332,0
+SEE.US,D,20140129,000000,27.0129,27.7599,26.6884,27.3038,2482714.0896112,0
+SEE.US,D,20140130,000000,27.6125,27.7203,27.4542,27.5946,1560178.7298665,0
+SEE.US,D,20140131,000000,27.1802,27.6748,27.0308,27.4186,1462624.7908324,0
+SEE.US,D,20140203,000000,27.4096,27.5402,26.3402,26.3975,1881702.2165213,0
+SEE.US,D,20140204,000000,26.6717,26.9951,26.5024,26.731,1806395.4353932,0
+SEE.US,D,20140205,000000,26.6964,27.2761,26.3402,27.1564,2628236.3781566,0
+SEE.US,D,20140206,000000,26.2937,27.0752,24.7692,26.2481,5478543.0576958,0
+SEE.US,D,20140207,000000,26.4588,27.7203,26.3975,27.6461,3359438.0937097,0
+SEE.US,D,20140210,000000,27.5402,28.2684,27.3929,28.1853,2635289.5661562,0
+SEE.US,D,20140211,000000,28.21,28.9747,28.0043,28.779,1888086.2714661,0
+SEE.US,D,20140212,000000,28.8382,28.967,27.9636,28.1131,3258884.1744544,0
+SEE.US,D,20140213,000000,27.9399,28.5216,27.8935,28.4901,1784724.4192412,0
+SEE.US,D,20140214,000000,28.4584,28.6424,28.3316,28.3693,1281576.7931127,0
+SEE.US,D,20140218,000000,28.3783,28.7877,28.3593,28.7076,1569578.9374325,0
+SEE.US,D,20140219,000000,28.5663,29.0194,28.4257,28.4801,1616239.3440846,0
+SEE.US,D,20140220,000000,28.5138,28.8294,28.0597,28.762,1869201.9620086,0
+SEE.US,D,20140221,000000,28.8294,29.0965,28.584,28.8125,1758727.2860589,0
+SEE.US,D,20140224,000000,28.7877,29.2726,28.7453,28.8669,2227857.2793239,0
+SEE.US,D,20140225,000000,28.8294,29.7307,28.8294,29.5555,2665707.8292195,0
+SEE.US,D,20140226,000000,29.5981,29.8008,29.1232,29.2914,2679725.2570178,0
+SEE.US,D,20140227,000000,29.237,29.5555,29.1232,29.4131,1828017.9343448,0
+SEE.US,D,20140228,000000,29.4487,30.3806,29.4141,29.9235,2744321.8661708,0
+SEE.US,D,20140303,000000,29.5644,29.9701,29.4131,29.705,1634246.3008359,0
+SEE.US,D,20140304,000000,30.1501,30.5924,30.0651,30.4598,2049421.1242225,0
+SEE.US,D,20140305,000000,30.5587,30.6359,30.2688,30.3945,1715102.2367529,0
+SEE.US,D,20140306,000000,30.5756,30.7486,30.3441,30.5231,1082572.377392,0
+SEE.US,D,20140307,000000,30.3025,30.4222,29.4368,29.5783,3224010.4151599,0
+SEE.US,D,20140310,000000,29.5516,29.5694,29.0233,29.3587,2009237.7638157,0
+SEE.US,D,20140311,000000,29.4279,29.5852,29.0233,29.2231,1878990.3071773,0
+SEE.US,D,20140312,000000,29.0411,29.4021,28.8601,28.9164,1745341.59264,0
+SEE.US,D,20140313,000000,29.0321,29.33,28.4267,28.5683,2382607.9436841,0
+SEE.US,D,20140314,000000,28.4919,28.8501,28.1319,28.3139,2364907.2517599,0
+SEE.US,D,20140317,000000,28.5316,28.9076,28.304,28.7333,1293612.0911221,0
+SEE.US,D,20140318,000000,28.7413,29.05,28.6721,28.954,756220.41852834,0
+SEE.US,D,20140319,000000,28.9956,29.0144,28.1586,28.3793,1292042.357536,0
+SEE.US,D,20140320,000000,28.2525,28.596,28.2347,28.596,1033041.3697196,0
+SEE.US,D,20140321,000000,28.781,28.8412,28.3326,28.4425,1817620.0918469,0
+SEE.US,D,20140324,000000,28.4652,28.781,27.7756,28.0597,1226235.8506995,0
+SEE.US,D,20140325,000000,28.1052,28.2615,27.654,28.21,1814277.4588985,0
+SEE.US,D,20140326,000000,28.3416,28.4168,27.5749,27.5749,1428862.8840455,0
+SEE.US,D,20140327,000000,27.5284,27.7183,27.1929,27.6818,1393222.9572957,0
+SEE.US,D,20140328,000000,27.7402,28.033,27.6362,27.8203,906250.7636055,0
+SEE.US,D,20140331,000000,28.0597,29.1627,28.0597,29.0044,2567661.642757,0
+SEE.US,D,20140401,000000,29.1884,29.3131,28.596,29.0906,1967184.4696458,0
+SEE.US,D,20140402,000000,29.0658,29.5941,28.8601,29.515,2529095.5223614,0
+SEE.US,D,20140403,000000,29.5328,29.6762,28.9263,29.2508,2155916.3789693,0
+SEE.US,D,20140404,000000,29.4873,29.6762,28.4267,28.5683,1950270.1606772,0
+SEE.US,D,20140407,000000,28.399,28.6255,27.8024,28.0043,2277883.5667497,0
+SEE.US,D,20140408,000000,27.8658,28.217,27.5659,27.8835,1724966.3900471,0
+SEE.US,D,20140409,000000,27.9389,28.4821,27.6451,28.4742,1829890.900433,0
+SEE.US,D,20140410,000000,28.389,28.4742,27.4928,27.6362,1971730.9356276,0
+SEE.US,D,20140411,000000,27.3909,27.4423,26.726,26.7894,2254999.6205893,0
+SEE.US,D,20140414,000000,27.0901,27.2454,26.825,27.0812,2413571.0144763,0
+SEE.US,D,20140415,000000,27.4601,28.0418,26.8774,27.9884,3489863.4467493,0
+SEE.US,D,20140416,000000,28.3326,28.5583,28.1219,28.3703,1997209.5412313,0
+SEE.US,D,20140417,000000,28.3603,28.6157,28.1486,28.4742,1571741.9959475,0
+SEE.US,D,20140421,000000,28.4989,28.8699,28.2427,28.8057,1454853.9525779,0
+SEE.US,D,20140422,000000,28.7907,29.3587,28.7096,29.2063,1523826.2067366,0
+SEE.US,D,20140423,000000,29.2231,29.4368,28.954,29.3131,2077569.1866199,0
+SEE.US,D,20140424,000000,29.419,29.4368,29.0906,29.2321,2673116.8100214,0
+SEE.US,D,20140425,000000,29.136,29.1806,28.5683,28.6998,3247602.9146004,0
+SEE.US,D,20140428,000000,28.7561,29.0321,28.3703,28.5683,1790810.2955588,0
+SEE.US,D,20140429,000000,28.6998,28.9787,28.5483,28.7561,1854908.5926334,0
+SEE.US,D,20140430,000000,32.3287,32.8223,29.6031,30.2768,5828857.4596526,0
+SEE.US,D,20140501,000000,30.0631,30.2115,29.3131,29.613,4637793.5468747,0
+SEE.US,D,20140502,000000,29.5694,29.7891,29.2963,29.2963,2009931.1554706,0
+SEE.US,D,20140505,000000,29.1271,29.5516,28.954,29.4448,1542070.6956145,0
+SEE.US,D,20140506,000000,29.2676,29.4675,29.0144,29.0658,1784817.4105419,0
+SEE.US,D,20140507,000000,29.0579,29.4101,28.7096,29.4021,1825351.5098761,0
+SEE.US,D,20140508,000000,29.2963,29.7979,29.0985,29.2676,2127723.8424716,0
+SEE.US,D,20140509,000000,29.2419,29.4774,28.9363,29.4675,2000222.6615275,0
+SEE.US,D,20140512,000000,29.5852,29.8583,29.5783,29.7277,1648511.368511,0
+SEE.US,D,20140513,000000,29.7979,29.8731,29.4279,29.4527,1133456.8127989,0
+SEE.US,D,20140514,000000,29.5239,29.5941,29.1627,29.2676,1387781.9554325,0
+SEE.US,D,20140515,000000,29.1717,29.2508,28.3603,28.4919,2269277.8283393,0
+SEE.US,D,20140516,000000,28.4821,28.8699,28.4357,28.8057,1854995.519284,0
+SEE.US,D,20140519,000000,28.7246,29.4527,28.6721,29.2063,1510326.2957418,0
+SEE.US,D,20140520,000000,29.1984,29.2676,28.4652,28.577,1388318.6769612,0
+SEE.US,D,20140521,000000,28.6998,28.962,28.577,28.6998,857830.59766594,0
+SEE.US,D,20140522,000000,28.765,28.8324,28.6255,28.6809,839104.97988461,0
+SEE.US,D,20140523,000000,28.774,29.0233,28.6255,28.9363,975453.47446581,0
+SEE.US,D,20140527,000000,29.0658,29.4962,29.0144,29.3587,1493431.1914983,0
+SEE.US,D,20140528,000000,29.321,29.4527,29.0579,29.0728,1158046.9471713,0
+SEE.US,D,20140529,000000,29.0728,29.2508,28.8324,29.1884,773614.84562533,0
+SEE.US,D,20140530,000000,29.1538,29.1806,28.7473,29.0579,2092912.7512276,0
+SEE.US,D,20140602,000000,29.1538,29.3854,28.9263,29.2321,1306310.457536,0
+SEE.US,D,20140603,000000,29.1271,29.2676,28.962,29.0579,1396173.4095413,0
+SEE.US,D,20140604,000000,29.0144,29.1627,28.5306,28.5563,1945982.4530971,0
+SEE.US,D,20140605,000000,28.7226,28.8878,28.4237,28.773,1155146.022901,0
+SEE.US,D,20140606,000000,28.8689,29.5624,28.8689,29.4546,1631743.6219184,0
+SEE.US,D,20140609,000000,29.507,29.6148,29.2686,29.2874,1051294.9555727,0
+SEE.US,D,20140610,000000,30.0799,30.2075,29.4546,29.9245,6756758.0131349,0
+SEE.US,D,20140611,000000,29.6505,29.8534,29.3497,29.8355,2706853.4474331,0
+SEE.US,D,20140612,000000,29.7741,29.8008,29.3597,29.4388,1858525.1456088,0
+SEE.US,D,20140613,000000,29.4794,29.5624,29.2161,29.4883,1639426.5227472,0
+SEE.US,D,20140616,000000,29.4298,30.2551,29.3131,30.1828,3024476.3533355,0
+SEE.US,D,20140617,000000,30.0512,30.5558,30.0146,30.3866,2070423.0073198,0
+SEE.US,D,20140618,000000,30.3489,30.4558,29.9245,30.4182,1276479.4547519,0
+SEE.US,D,20140619,000000,30.3866,30.6596,30.3075,30.5904,1395262.7012599,0
+SEE.US,D,20140620,000000,30.6785,30.997,30.6329,30.9525,2776854.6705489,0
+SEE.US,D,20140623,000000,30.9614,31.0949,30.5479,30.7556,1398736.7349593,0
+SEE.US,D,20140624,000000,30.6518,30.7111,30.3252,30.3489,1567420.9327922,0
+SEE.US,D,20140625,000000,30.3489,30.5726,29.9167,30.1897,1392058.5444875,0
+SEE.US,D,20140626,000000,30.2639,30.5726,29.9245,30.5379,1664585.7234486,0
+SEE.US,D,20140627,000000,30.4271,30.8635,30.4004,30.7388,2099637.4373497,0
+SEE.US,D,20140630,000000,30.7556,30.7853,30.1828,30.2728,1771435.760223,0
+SEE.US,D,20140701,000000,30.4094,30.4915,30.1541,30.3005,1795313.2982154,0
+SEE.US,D,20140702,000000,30.1452,30.2551,29.705,29.705,1499077.380688,0
+SEE.US,D,20140703,000000,29.9345,30.0987,29.5871,29.9167,1300851.2617228,0
+SEE.US,D,20140707,000000,29.8771,29.9167,29.421,29.4546,918799.5353185,0
+SEE.US,D,20140708,000000,29.3497,29.4615,29.145,29.331,1290605.0354759,0
+SEE.US,D,20140709,000000,29.5258,29.6505,29.3597,29.5961,1291188.2526551,0
+SEE.US,D,20140710,000000,29.2597,29.5447,29.0806,29.421,1297988.7469027,0
+SEE.US,D,20140711,000000,29.421,29.5447,29.3784,29.4467,1147511.6392725,0
+SEE.US,D,20140714,000000,29.6891,29.8257,29.5347,29.5803,864466.33558747,0
+SEE.US,D,20140715,000000,29.6604,30.0581,29.4546,29.791,1266371.7046811,0
+SEE.US,D,20140716,000000,29.8771,30.0067,29.6604,29.8454,1051402.0977235,0
+SEE.US,D,20140717,000000,29.6148,29.8108,29.2597,29.3597,980307.21604986,0
+SEE.US,D,20140718,000000,29.421,29.8108,29.3597,29.605,989504.25783936,0
+SEE.US,D,20140721,000000,29.3953,29.6238,29.233,29.5803,714210.58768373,0
+SEE.US,D,20140722,000000,29.697,29.7465,29.1727,29.1894,1286855.0601997,0
+SEE.US,D,20140723,000000,29.1894,29.2161,28.9253,28.9441,1214840.3732696,0
+SEE.US,D,20140724,000000,28.9857,29.233,28.7226,28.7403,1729056.9965008,0
+SEE.US,D,20140725,000000,28.6978,28.9956,28.6424,28.7463,1849235.1125186,0
+SEE.US,D,20140728,000000,28.773,28.8047,28.1646,28.1833,2945965.415435,0
+SEE.US,D,20140729,000000,28.206,28.405,27.9676,28.0557,3145167.9430569,0
+SEE.US,D,20140730,000000,30.1175,30.5379,28.6612,28.9699,7263775.8967655,0
+SEE.US,D,20140731,000000,28.8314,28.8976,28.4327,28.4574,3302694.1955866,0
+SEE.US,D,20140801,000000,28.4494,29.0579,28.3011,28.6612,2771252.9554597,0
+SEE.US,D,20140804,000000,28.7463,29.2518,28.594,29.2241,1501506.27303,0
+SEE.US,D,20140805,000000,28.9857,29.2073,28.773,29.0906,1965414.6026084,0
+SEE.US,D,20140806,000000,28.8878,29.5704,28.7977,29.5535,2152625.2955463,0
+SEE.US,D,20140807,000000,29.6891,29.8454,29.0806,29.3131,2429249.1456112,0
+SEE.US,D,20140808,000000,29.3398,29.6693,29.05,29.6505,1177209.2197558,0
+SEE.US,D,20140811,000000,29.7227,29.8534,29.3597,29.4467,1625967.0427528,0
+SEE.US,D,20140812,000000,29.4695,29.5624,29.1727,29.3695,1417202.5835637,0
+SEE.US,D,20140813,000000,29.4695,29.9068,29.322,29.8771,1864718.1640772,0
+SEE.US,D,20140814,000000,29.9631,30.6428,29.8534,30.625,2396833.5911339,0
+SEE.US,D,20140815,000000,30.7309,30.9614,30.5726,30.8733,2732115.7471853,0
+SEE.US,D,20140818,000000,31.0326,31.2819,30.8555,31.2542,2423863.7363735,0
+SEE.US,D,20140819,000000,31.2819,31.6609,31.2453,31.5016,2288308.7001729,0
+SEE.US,D,20140820,000000,31.378,31.5917,31.1276,31.5373,1627420.537213,0
+SEE.US,D,20140821,000000,31.6084,31.7855,31.368,31.7223,1994951.4698655,0
+SEE.US,D,20140822,000000,31.6609,32.3434,31.547,32.0596,2691135.8960729,0
+SEE.US,D,20140825,000000,32.2119,32.289,31.8736,31.9467,1074601.4056862,0
+SEE.US,D,20140826,000000,31.9705,32.0319,31.748,31.8469,1171651.9787667,0
+SEE.US,D,20140827,000000,31.9537,32.0319,31.7578,31.8132,1039041.3301617,0
+SEE.US,D,20140828,000000,31.741,31.8736,31.6441,31.7223,792837.76471015,0
+SEE.US,D,20140829,000000,31.8379,32.0506,31.6174,31.9804,1472748.7133034,0
+SEE.US,D,20140902,000000,32.0793,32.5037,31.9627,32.3237,1993578.8374059,0
+SEE.US,D,20140903,000000,32.6126,32.6808,32.0685,32.111,1550655.2077497,0
+SEE.US,D,20140904,000000,32.1744,32.7768,32.1644,32.5948,1847332.8339552,0
+SEE.US,D,20140905,000000,32.5849,33.0815,32.297,33.0815,1877338.7008158,0
+SEE.US,D,20140908,000000,33.0815,33.4812,32.9747,33.0341,1951755.9999375,0
+SEE.US,D,20140909,000000,32.8975,33.0182,32.6987,32.8887,1824276.0452685,0
+SEE.US,D,20140910,000000,32.9054,32.9232,32.2802,32.6987,1391796.7537607,0
+SEE.US,D,20140911,000000,32.575,32.8975,32.5037,32.7343,1157350.5231915,0
+SEE.US,D,20140912,000000,32.9054,33.043,32.6532,32.861,2156626.9537993,0
+SEE.US,D,20140915,000000,32.8055,32.9144,32.477,32.851,2231693.1704758,0
+SEE.US,D,20140916,000000,32.7768,33.043,32.4068,32.7956,1821632.868625,0
+SEE.US,D,20140917,000000,32.6897,32.9568,31.9527,32.4672,2613595.3021791,0
+SEE.US,D,20140918,000000,32.5561,32.7431,32.2288,32.3979,2116281.8693914,0
+SEE.US,D,20140919,000000,32.5294,32.6463,32.1842,32.4068,4235061.3638253,0
+SEE.US,D,20140922,000000,32.2723,32.477,31.8112,31.9705,1393093.5780947,0
+SEE.US,D,20140923,000000,31.935,31.9705,31.4916,31.5086,1631290.7947152,0
+SEE.US,D,20140924,000000,31.4639,31.6489,31.1523,31.6154,1635901.9502975,0
+SEE.US,D,20140925,000000,31.5343,31.6836,31.1711,31.3206,1664399.7408473,0
+SEE.US,D,20140926,000000,31.3116,31.6154,31.2137,31.3036,1503445.9502686,0
+SEE.US,D,20140929,000000,31.0188,31.544,30.8952,31.4541,1580067.749681,0
+SEE.US,D,20140930,000000,31.4254,31.6054,30.7249,31.0089,1677107.2042365,0
+SEE.US,D,20141001,000000,30.9841,30.9921,29.9631,30.1897,3459194.5114841,0
+SEE.US,D,20141002,000000,30.1274,30.2748,29.4021,29.9345,2428047.3341277,0
+SEE.US,D,20141003,000000,30.0512,30.5587,30.0512,30.3787,2366642.7524472,0
+SEE.US,D,20141006,000000,30.4945,30.6626,29.9167,30.0245,1741503.679938,0
+SEE.US,D,20141007,000000,29.7307,29.7554,28.9036,28.95,2981871.1760117,0
+SEE.US,D,20141008,000000,28.9125,30.1897,28.39,30.0908,3468759.4753763,0
+SEE.US,D,20141009,000000,30.0908,30.2184,29.0381,29.1697,2455975.0475737,0
+SEE.US,D,20141010,000000,29.0965,29.4279,28.4594,28.4594,2258770.8221407,0
+SEE.US,D,20141013,000000,28.4277,28.7957,27.5145,27.5522,3477998.969716,0
+SEE.US,D,20141014,000000,27.7035,27.9597,27.2841,27.659,2317359.3846515,0
+SEE.US,D,20141015,000000,27.1268,27.8805,26.5381,27.746,3661332.3297268,0
+SEE.US,D,20141016,000000,27.1614,28.7285,27.1168,28.5988,2871037.6749345,0
+SEE.US,D,20141017,000000,28.769,29.329,28.5168,28.9036,3212480.504654,0
+SEE.US,D,20141020,000000,28.8373,29.2953,28.7957,28.9757,3058981.1797526,0
+SEE.US,D,20141021,000000,29.2855,29.9245,29.1597,29.6406,3824725.1203976,0
+SEE.US,D,20141022,000000,29.704,30.1185,29.0628,29.0876,3073177.514727,0
+SEE.US,D,20141023,000000,29.329,29.7227,29.2765,29.3379,2651216.3479429,0
+SEE.US,D,20141024,000000,29.3379,29.8108,28.967,29.7841,1347760.3190268,0
+SEE.US,D,20141027,000000,29.4368,29.5337,28.8462,29.2311,3734420.4597144,0
+SEE.US,D,20141028,000000,29.2765,30.2184,29.2221,30.0997,4990201.2638712,0
+SEE.US,D,20141029,000000,32.1377,32.7343,30.5498,30.8338,9702057.3278402,0
+SEE.US,D,20141030,000000,31.0722,31.8548,30.9307,31.3036,5734121.5613381,0
+SEE.US,D,20141031,000000,31.8903,32.3711,31.5985,32.2288,3641168.3791104,0
+SEE.US,D,20141103,000000,32.2386,32.5651,31.8359,32.307,2081039.1772193,0
+SEE.US,D,20141104,000000,32.3237,32.7956,32.3237,32.7768,2280691.4997194,0
+SEE.US,D,20141105,000000,32.9658,33.6078,32.8312,33.5614,2886234.6771661,0
+SEE.US,D,20141106,000000,33.6078,34.0235,33.4545,33.8839,2642916.8743596,0
+SEE.US,D,20141107,000000,34.2896,34.6446,33.9957,34.5735,4048418.7264414,0
+SEE.US,D,20141110,000000,34.6349,34.8506,34.3974,34.4509,2860423.526585,0
+SEE.US,D,20141111,000000,34.1817,34.3974,33.784,33.8909,6152346.9036961,0
+SEE.US,D,20141112,000000,33.8909,34.3083,33.6168,34.2114,3479392.8284509,0
+SEE.US,D,20141113,000000,34.244,34.3183,33.7128,34.1223,2584340.4411489,0
+SEE.US,D,20141114,000000,34.1648,34.3183,33.6228,33.7464,2461324.0689112,0
+SEE.US,D,20141117,000000,33.7029,34.0235,33.6485,33.8909,2058224.9745342,0
+SEE.US,D,20141118,000000,33.8909,34.4509,33.7563,34.3538,2616373.9226736,0
+SEE.US,D,20141119,000000,34.2192,34.2192,33.7919,33.9591,1995363.8660684,0
+SEE.US,D,20141120,000000,33.7029,34.2262,33.5989,34.2114,1613283.8379638,0
+SEE.US,D,20141121,000000,34.6743,34.9405,34.3795,34.5557,1805911.2741648,0
+SEE.US,D,20141124,000000,34.7545,35.1167,34.6546,34.8583,1742443.7006947,0
+SEE.US,D,20141125,000000,34.8663,35.0375,34.5735,34.7724,1615586.38343,0
+SEE.US,D,20141126,000000,34.7802,34.8663,34.6833,34.7802,1025740.5418434,0
+SEE.US,D,20141128,000000,34.7457,35.445,34.5912,35.1434,1431568.7287395,0
+SEE.US,D,20141201,000000,34.7545,34.8583,33.8839,34.3261,3380946.3750855,0
+SEE.US,D,20141202,000000,34.4943,35.2313,34.3885,35.1167,2219519.3962904,0
+SEE.US,D,20141203,000000,35.2056,35.636,35.1532,35.5885,1847020.504478,0
+SEE.US,D,20141204,000000,35.5984,36.1515,35.5608,35.8636,1804885.3375326,0
+SEE.US,D,20141205,000000,35.7785,36.0199,35.733,35.9675,1418414.5027974,0
+SEE.US,D,20141208,000000,35.9121,36.4582,35.7428,36.4008,3957584.4196544,0
+SEE.US,D,20141209,000000,36.3474,37.1072,35.8368,37.0805,4239196.4443793,0
+SEE.US,D,20141210,000000,37.0805,37.2486,36.7501,36.9014,3802306.1307404,0
+SEE.US,D,20141211,000000,37.0329,37.5692,36.9449,37.4019,3206780.744389,0
+SEE.US,D,20141212,000000,37.1596,37.2922,36.4671,36.4978,3534310.256136,0
+SEE.US,D,20141215,000000,36.5709,36.8202,36.0614,36.3385,3554119.4247249,0
+SEE.US,D,20141216,000000,36.3048,37.1695,36.1614,36.7768,2444198.507966,0
+SEE.US,D,20141217,000000,36.9835,37.5524,36.6798,37.4119,2396234.2015547,0
+SEE.US,D,20141218,000000,38.0787,38.2587,37.2763,37.7127,2591661.4845252,0
+SEE.US,D,20141219,000000,37.9332,38.2677,37.6166,37.6413,3814677.0060522,0
+SEE.US,D,20141222,000000,37.7592,38.2123,37.5969,37.9521,1782615.9425764,0
+SEE.US,D,20141223,000000,38.1144,38.5358,38.0975,38.3379,1273851.4397335,0
+SEE.US,D,20141224,000000,38.3913,38.9157,38.3547,38.7119,650241.66981012,0
+SEE.US,D,20141226,000000,38.7188,38.9424,38.5951,38.7762,636015.01158534,0
+SEE.US,D,20141229,000000,38.6664,38.7287,38.3379,38.3726,1370263.2030096,0
+SEE.US,D,20141230,000000,38.1926,38.5071,38.1144,38.2746,1442947.0229943,0
+SEE.US,D,20141231,000000,38.3824,38.416,37.7879,37.8453,1359400.4040084,0
+SEE.US,D,20150102,000000,38.1401,38.3033,37.5869,38.0877,1571603.5197715,0
+SEE.US,D,20150105,000000,37.7592,38.055,37.1775,37.5425,2047275.2488824,0
+SEE.US,D,20150106,000000,37.7967,37.9808,37.1339,37.7414,3656681.7539191,0
+SEE.US,D,20150107,000000,38.0362,38.2835,37.7027,37.7967,3290634.6389771,0
+SEE.US,D,20150108,000000,38.2222,38.8978,38.2222,38.4873,3026143.1213221,0
+SEE.US,D,20150109,000000,38.5803,38.7762,37.8453,37.8828,1851736.7806611,0
+SEE.US,D,20150112,000000,37.9709,38.3913,37.7127,38.3211,1418073.8716199,0
+SEE.US,D,20150113,000000,38.4972,38.9424,37.9808,38.2677,2685875.8229359,0
+SEE.US,D,20150114,000000,37.9155,38.0877,37.2219,37.6166,2904414.4764435,0
+SEE.US,D,20150115,000000,37.683,37.7879,37.0082,37.1072,2989830.0184176,0
+SEE.US,D,20150116,000000,37.0706,37.5068,36.8549,37.3465,2993891.312396,0
+SEE.US,D,20150120,000000,37.5345,37.7414,36.7945,37.1072,1988750.365197,0
+SEE.US,D,20150121,000000,37.0329,37.4189,36.8114,37.3932,2167686.8539269,0
+SEE.US,D,20150122,000000,37.4623,38.4339,37.2922,38.4003,3392311.5292652,0
+SEE.US,D,20150123,000000,38.426,38.4497,35.5698,35.7161,6344568.0083442,0
+SEE.US,D,20150126,000000,35.8023,35.8734,34.9297,35.1631,4533775.7016702,0
+SEE.US,D,20150127,000000,34.5992,35.6083,34.2688,35.2493,5126177.7932496,0
+SEE.US,D,20150128,000000,35.6717,35.7161,35.0296,35.1701,1830243.6609104,0
+SEE.US,D,20150129,000000,35.1631,36.4394,35.1631,36.3315,4145950.4284254,0
+SEE.US,D,20150130,000000,35.922,36.5057,35.8923,36.1248,2441743.3354739,0
+SEE.US,D,20150202,000000,36.2405,36.4492,35.7785,36.1248,3082343.2224913,0
+SEE.US,D,20150203,000000,36.2771,37.1151,36.1148,37.0241,2324949.2941798,0
+SEE.US,D,20150204,000000,36.8202,37.4019,36.6422,37.1508,1934774.9798184,0
+SEE.US,D,20150205,000000,37.3367,37.9432,37.2407,37.4366,2691938.4514284,0
+SEE.US,D,20150206,000000,37.4791,37.5345,36.9014,36.9935,3400019.6994692,0
+SEE.US,D,20150209,000000,36.7322,36.9835,36.1881,36.5057,5404915.1738545,0
+SEE.US,D,20150210,000000,38.794,40.7192,38.23,40.3779,9118025.4640944,0
+SEE.US,D,20150211,000000,40.3879,40.843,39.9436,40.3325,3675996.6535296,0
+SEE.US,D,20150212,000000,40.4957,41.3266,40.4808,41.2179,3154618.6893732,0
+SEE.US,D,20150213,000000,41.3603,41.4039,40.834,41.0784,2194606.8246907,0
+SEE.US,D,20150217,000000,40.9231,41.8451,40.8251,41.6117,2116372.839142,0
+SEE.US,D,20150218,000000,41.7066,42.0034,41.2664,41.9648,1579969.7045053,0
+SEE.US,D,20150219,000000,42.0509,42.5485,41.6027,42.5287,1891667.4473162,0
+SEE.US,D,20150220,000000,42.3675,43.2074,42.0756,42.9759,1940837.608311,0
+SEE.US,D,20150223,000000,42.7257,42.9571,42.3348,42.7335,1630122.3388069,0
+SEE.US,D,20150224,000000,42.4585,43.2074,42.42,43.0828,1169141.2136491,0
+SEE.US,D,20150225,000000,42.9571,43.1817,42.1617,42.411,1635840.2930221,0
+SEE.US,D,20150226,000000,42.42,43.1184,42.317,42.9037,1148786.2265563,0
+SEE.US,D,20150227,000000,42.5387,42.8167,42.0034,42.042,3558271.688454,0
+SEE.US,D,20150302,000000,42.135,42.7098,42.1023,42.3754,2286483.24051,0
+SEE.US,D,20150303,000000,42.1528,42.42,41.6561,41.771,2306778.5918774,0
+SEE.US,D,20150304,000000,41.4573,41.9303,40.8825,41.6631,1901359.7688592,0
+SEE.US,D,20150305,000000,41.6561,41.764,41.217,41.2722,1273726.1036326,0
+SEE.US,D,20150306,000000,40.9873,41.1873,40.2503,40.4937,2101364.8518368,0
+SEE.US,D,20150309,000000,40.5798,41.4939,40.5006,41.2258,1523592.7177099,0
+SEE.US,D,20150310,000000,40.7262,40.9399,40.3739,40.6153,1990578.8571849,0
+SEE.US,D,20150311,000000,40.3472,40.7983,40.3472,40.6628,2572827.7138181,0
+SEE.US,D,20150312,000000,41.0675,41.5374,40.8735,41.298,1958377.5870091,0
+SEE.US,D,20150313,000000,41.1061,41.217,40.4937,41.0477,2109529.8923441,0
+SEE.US,D,20150316,000000,41.2455,41.4039,40.9399,41.3446,1595479.036214,0
+SEE.US,D,20150317,000000,41.1061,41.3356,40.7726,41.197,1210106.9139114,0
+SEE.US,D,20150318,000000,41.0675,41.9757,40.84,41.8352,2311664.6782616,0
+SEE.US,D,20150319,000000,41.567,41.8451,41.4573,41.6205,1347177.1018477,0
+SEE.US,D,20150320,000000,41.8264,41.9233,41.0764,41.7897,1861899.1125824,0
+SEE.US,D,20150323,000000,41.8451,42.226,41.5306,41.5306,1194013.3542485,0
+SEE.US,D,20150324,000000,41.4217,41.4761,41.0675,41.217,980255.6665245,0
+SEE.US,D,20150325,000000,41.197,41.3446,40.3018,40.3383,2591942.4799772,0
+SEE.US,D,20150326,000000,40.278,40.5095,39.9732,40.2938,1237726.3409801,0
+SEE.US,D,20150327,000000,40.1801,40.655,40.1622,40.4937,1475744.6504244,0
+SEE.US,D,20150330,000000,40.7439,41.394,40.6895,41.0764,1142693.2748137,0
+SEE.US,D,20150331,000000,40.8637,41.1616,40.655,40.7539,1470032.7608592,0
+SEE.US,D,20150401,000000,40.5976,40.6351,40.0009,40.5095,1797611.8005816,0
+SEE.US,D,20150402,000000,40.5006,41.031,40.2444,40.3285,1287921.4278322,0
+SEE.US,D,20150406,000000,39.9812,40.8637,39.9021,40.7539,1203179.0620128,0
+SEE.US,D,20150407,000000,40.6895,41.1426,40.4224,40.4521,1132736.1302188,0
+SEE.US,D,20150408,000000,40.4521,41.4117,40.3195,41.3523,1778941.7754257,0
+SEE.US,D,20150409,000000,41.1873,41.771,41.1329,41.7066,1755523.1292864,0
+SEE.US,D,20150410,000000,41.2555,41.6384,41.014,41.4117,1455507.9240075,0
+SEE.US,D,20150413,000000,41.3079,41.8451,41.0675,41.1803,1012337.6652495,0
+SEE.US,D,20150414,000000,41.0834,41.2555,40.3195,40.4521,1375012.8347679,0
+SEE.US,D,20150415,000000,40.6985,40.9012,39.5795,39.7685,2389802.6401847,0
+SEE.US,D,20150416,000000,39.6072,40.1068,39.6072,39.7844,1540668.7506797,0
+SEE.US,D,20150417,000000,39.6705,39.7595,39.1957,39.4004,1429126.6963224,0
+SEE.US,D,20150420,000000,39.7408,39.7685,39.4182,39.4915,872763.78762066,0
+SEE.US,D,20150421,000000,39.5004,39.7052,38.989,39.1768,1647649.1774298,0
+SEE.US,D,20150422,000000,39.2055,39.6952,38.8454,39.6528,1543393.8000987,0
+SEE.US,D,20150423,000000,39.6438,40.2365,39.356,40.0614,2108079.4302088,0
+SEE.US,D,20150424,000000,40.0614,40.3472,39.8121,40.0188,1115852.1445004,0
+SEE.US,D,20150427,000000,40.1158,40.278,39.5083,39.536,1670720.1169667,0
+SEE.US,D,20150428,000000,39.5004,39.8842,39.3292,39.7408,1566532.461561,0
+SEE.US,D,20150429,000000,39.7131,40.0346,39.2668,39.4648,2614080.4741825,0
+SEE.US,D,20150430,000000,40.6728,41.2644,39.7942,40.7896,4486264.2224619,0
+SEE.US,D,20150501,000000,40.9576,42.1458,40.8231,41.9757,4419520.7271939,0
+SEE.US,D,20150504,000000,42.0044,42.6287,41.764,42.413,2423351.2734448,0
+SEE.US,D,20150505,000000,42.3951,42.3951,41.4039,41.7443,3113151.6447074,0
+SEE.US,D,20150506,000000,41.9134,42.3022,41.6205,41.949,1134239.1526544,0
+SEE.US,D,20150507,000000,42.0044,43.0056,41.9757,42.9077,2100001.3163523,0
+SEE.US,D,20150508,000000,43.4637,43.6575,42.8107,42.8552,3399691.1975918,0
+SEE.US,D,20150511,000000,42.7711,43.7576,42.693,43.3618,2907664.1180914,0
+SEE.US,D,20150512,000000,43.1569,43.3539,42.8631,42.8888,1480888.4844354,0
+SEE.US,D,20150513,000000,43.0679,43.2836,42.8107,42.9235,1803940.262901,0
+SEE.US,D,20150514,000000,43.2312,44.2384,42.9888,44.1611,3229196.7017212,0
+SEE.US,D,20150515,000000,44.2739,44.3016,43.5953,43.7833,1845338.5748663,0
+SEE.US,D,20150518,000000,43.7763,44.542,43.6852,44.4748,1380328.5005302,0
+SEE.US,D,20150519,000000,44.3937,44.5974,44.2215,44.3937,1746127.9755956,0
+SEE.US,D,20150520,000000,44.4559,44.5589,44.0712,44.3996,997755.21422222,0
+SEE.US,D,20150521,000000,44.3937,44.4559,43.9623,44.2127,1477981.495515,0
+SEE.US,D,20150522,000000,44.2127,44.2641,43.7763,44.1176,1503248.8491423,0
+SEE.US,D,20150526,000000,44.0612,44.1354,43.7386,43.8654,951528.43004802,0
+SEE.US,D,20150527,000000,43.997,44.7073,43.8565,44.6064,1415037.5034985,0
+SEE.US,D,20150528,000000,44.5589,44.8211,44.1869,44.2472,1483690.352755,0
+SEE.US,D,20150529,000000,44.1354,44.1354,43.3905,43.5596,2418657.2343119,0
+SEE.US,D,20150601,000000,43.9189,44.2928,43.5498,43.989,1866411.2122141,0
+SEE.US,D,20150602,000000,43.9189,44.1354,43.3716,43.6952,1543268.4639978,0
+SEE.US,D,20150603,000000,43.9198,44.0899,43.5686,43.7139,1604506.2678024,0
+SEE.US,D,20150604,000000,43.3707,43.811,43.1916,43.3242,1070747.3205841,0
+SEE.US,D,20150605,000000,43.1362,43.6318,43.0224,43.5172,1171209.2593137,0
+SEE.US,D,20150608,000000,44.0712,44.554,43.8298,44.0425,2357807.5681101,0
+SEE.US,D,20150609,000000,43.9356,44.554,43.7042,44.4491,1431976.0710674,0
+SEE.US,D,20150610,000000,44.545,44.9754,44.3947,44.7785,1522359.5722012,0
+SEE.US,D,20150611,000000,44.8151,45.3345,44.743,45.2801,2323094.5220418,0
+SEE.US,D,20150612,000000,45.1417,45.5601,44.9576,45.4265,1736746.9727548,0
+SEE.US,D,20150615,000000,45.0654,45.1772,44.4204,44.4679,1714666.5927248,0
+SEE.US,D,20150616,000000,44.2572,45.5155,44.2145,45.482,2049728.3998247,0
+SEE.US,D,20150617,000000,45.5927,45.8737,44.8706,45.7035,2959248.0098031,0
+SEE.US,D,20150618,000000,45.9094,46.5099,45.568,46.3139,3115344.0156978,0
+SEE.US,D,20150619,000000,46.2774,47.2074,46.2774,46.6355,4166804.7383716,0
+SEE.US,D,20150622,000000,46.9136,46.9224,46.4732,46.78,2389027.3757542,0
+SEE.US,D,20150623,000000,46.7266,47.14,46.1864,46.5672,1689869.249476,0
+SEE.US,D,20150624,000000,46.5672,46.8076,46.127,46.4396,1942687.326574,0
+SEE.US,D,20150625,000000,46.7364,46.78,46.4021,46.4999,1893737.5145307,0
+SEE.US,D,20150626,000000,46.6355,47.2449,46.6008,47.1737,2977755.3001829,0
+SEE.US,D,20150629,000000,46.7266,47.0125,46.2595,46.4109,2496627.4075837,0
+SEE.US,D,20150630,000000,46.7077,46.7978,46.0805,46.0805,2576216.8424169,0
+SEE.US,D,20150701,000000,46.5573,47.0035,46.4565,46.6523,2679265.3543896,0
+SEE.US,D,20150702,000000,46.7621,46.8789,46.3585,46.5198,1570944.494467,0
+SEE.US,D,20150706,000000,46.0627,47.0402,45.849,46.8689,2169364.7404386,0
+SEE.US,D,20150707,000000,46.9679,47.1123,46.2595,47.0204,2285885.8724808,0
+SEE.US,D,20150708,000000,46.7266,46.8255,45.8025,45.9094,2381556.7376768,0
+SEE.US,D,20150709,000000,46.7523,46.8175,45.6778,45.8203,2323797.0106718,0
+SEE.US,D,20150710,000000,46.4298,46.6523,46.3585,46.4298,2486032.4639595,0
+SEE.US,D,20150713,000000,46.7453,47.4953,46.7266,47.3567,2812846.3470014,0
+SEE.US,D,20150714,000000,47.4506,47.9711,47.3657,47.7397,4122154.7632085,0
+SEE.US,D,20150715,000000,47.7564,47.7999,47.2539,47.2993,2458965.9308197,0
+SEE.US,D,20150716,000000,47.4783,47.7634,47.3825,47.4409,1749344.261668,0
+SEE.US,D,20150717,000000,47.1737,47.5407,46.9937,47.2636,1621227.5187446,0
+SEE.US,D,20150720,000000,47.2172,47.5507,47.2172,47.4171,1719239.338857,0
+SEE.US,D,20150721,000000,47.4506,47.5318,46.6168,46.6425,1307018.000041,0
+SEE.US,D,20150722,000000,46.6168,47.1737,46.5851,46.6612,2965153.9681696,0
+SEE.US,D,20150723,000000,46.7898,46.8353,45.6412,45.7214,2271171.0099277,0
+SEE.US,D,20150724,000000,45.9094,46.2209,44.6469,44.7874,3363546.8941134,0
+SEE.US,D,20150727,000000,44.5113,44.8052,44.2324,44.4015,2034005.7945894,0
+SEE.US,D,20150728,000000,44.7093,44.9754,44.6371,44.8151,2137593.0496408,0
+SEE.US,D,20150729,000000,44.9338,45.5334,44.4679,45.381,4143756.0358851,0
+SEE.US,D,20150730,000000,45.5927,49.2899,45.4265,47.515,4094107.7783118,0
+SEE.US,D,20150731,000000,47.7634,48.2403,47.14,47.6853,2841833.3526546,0
+SEE.US,D,20150803,000000,47.8455,48.2145,47.2904,47.9899,2853477.4807364,0
+SEE.US,D,20150804,000000,48.1799,48.5637,48.071,48.4301,1849358.4270694,0
+SEE.US,D,20150805,000000,49.004,49.9558,48.9258,49.6846,3627804.9227416,0
+SEE.US,D,20150806,000000,49.56,49.8479,48.7061,48.9852,2635268.339881,0
+SEE.US,D,20150807,000000,48.8517,49.5698,48.5548,49.5698,2536432.738138,0
+SEE.US,D,20150810,000000,49.8182,50.0794,49.1741,49.5975,2256226.7014478,0
+SEE.US,D,20150811,000000,49.1494,49.2552,48.7517,48.9694,1642361.8133678,0
+SEE.US,D,20150812,000000,48.4301,48.7764,47.8168,48.4638,2683949.2857724,0
+SEE.US,D,20150813,000000,48.2748,48.8882,48.1799,48.5548,1910572.9830487,0
+SEE.US,D,20150814,000000,48.8051,49.4512,48.5004,49.3542,1876233.923733,0
+SEE.US,D,20150817,000000,49.0831,49.2998,48.815,49.1594,1802085.490763,0
+SEE.US,D,20150818,000000,49.004,49.3166,48.7151,48.7517,2068682.4527575,0
+SEE.US,D,20150819,000000,48.4301,48.6745,48.1344,48.4133,2595749.0586539,0
+SEE.US,D,20150820,000000,48.2145,48.3322,47.2272,47.5962,2695433.711403,0
+SEE.US,D,20150821,000000,47.235,47.4506,46.6098,46.7898,3008085.6258205,0
+SEE.US,D,20150824,000000,44.1968,47.1737,43.5596,45.568,4064196.9243021,0
+SEE.US,D,20150825,000000,46.1774,46.6523,44.926,44.9338,2874615.8184596,0
+SEE.US,D,20150826,000000,45.759,46.1507,44.9932,46.0458,3593127.2537984,0
+SEE.US,D,20150827,000000,46.6425,47.0679,45.9172,46.6355,3129954.7684253,0
+SEE.US,D,20150828,000000,46.4654,47.0402,46.2774,46.6899,2130235.6183643,0
+SEE.US,D,20150831,000000,46.4495,46.8512,45.8827,46.1438,2215194.2900351,0
+SEE.US,D,20150901,000000,45.1417,46.0538,45.0565,45.3899,2577908.8797787,0
+SEE.US,D,20150902,000000,45.8925,46.0825,45.102,45.8302,1851172.7682072,0
+SEE.US,D,20150903,000000,45.8658,46.5504,45.7401,45.939,1994862.5216649,0
+SEE.US,D,20150904,000000,45.112,45.9014,44.9744,45.4087,2343742.6338866,0
+SEE.US,D,20150908,000000,46.1715,46.5801,45.939,46.4762,2813624.6437568,0
+SEE.US,D,20150909,000000,46.7839,46.8295,45.9291,46.0379,1453910.8994963,0
+SEE.US,D,20150910,000000,45.7401,46.3961,45.569,45.9815,2950684.723943,0
+SEE.US,D,20150911,000000,45.8578,46.2892,45.6699,45.9815,2093175.5527293,0
+SEE.US,D,20150914,000000,45.9815,45.9815,45.4265,45.8925,2173252.1811159,0
+SEE.US,D,20150915,000000,45.569,46.4139,45.3899,46.2615,3763732.9349199,0
+SEE.US,D,20150916,000000,46.0558,46.5702,45.7678,46.3714,2011766.7228835,0
+SEE.US,D,20150917,000000,46.0558,46.6118,45.9104,46.0825,2312012.3848641,0
+SEE.US,D,20150918,000000,45.5601,45.759,44.7497,44.9427,6416656.4818497,0
+SEE.US,D,20150921,000000,44.9427,45.7945,44.8774,44.9922,2429933.440291,0
+SEE.US,D,20150922,000000,44.4549,44.6983,43.5903,43.6536,3216555.9494826,0
+SEE.US,D,20150923,000000,43.7803,43.9059,42.9809,43.1055,2358166.3932377,0
+SEE.US,D,20150924,000000,42.7276,42.7544,41.9351,42.4585,3246702.3140691,0
+SEE.US,D,20150925,000000,42.6475,42.7118,41.8748,42.1687,3073423.1330539,0
+SEE.US,D,20150928,000000,42.132,42.132,41.0388,41.1616,3467409.0799668,0
+SEE.US,D,20150929,000000,41.1329,41.7383,40.8133,41.3366,3588791.0290181,0
+SEE.US,D,20150930,000000,41.7006,42.2231,41.5048,42.1508,2399016.8651492,0
+SEE.US,D,20151001,000000,42.2814,42.7118,41.6225,42.233,3029825.3746731,0
+SEE.US,D,20151002,000000,41.7937,43.1392,41.3693,43.1392,2181034.1378954,0
+SEE.US,D,20151005,000000,43.3836,43.995,43.2698,43.4755,2493910.4443648,0
+SEE.US,D,20151006,000000,43.6091,43.6091,42.3922,42.7276,3995615.8400711,0
+SEE.US,D,20151007,000000,43.0689,43.618,42.7118,43.5201,3061292.8221937,0
+SEE.US,D,20151008,000000,43.4014,43.9326,43.1956,43.7971,1765648.0625325,0
+SEE.US,D,20151009,000000,43.806,44.2829,43.3192,43.9494,1883202.2066319,0
+SEE.US,D,20151012,000000,43.8802,44.4896,43.6358,44.4372,1534375.6654855,0
+SEE.US,D,20151013,000000,44.2205,44.5697,43.9159,43.9326,1566571.8817863,0
+SEE.US,D,20151014,000000,43.8882,44.1671,43.4666,43.5804,2144332.8973881,0
+SEE.US,D,20151015,000000,43.9683,44.2631,43.3836,43.9781,2096958.8835809,0
+SEE.US,D,20151016,000000,43.987,44.1493,43.5646,43.7526,1462696.5558578,0
+SEE.US,D,20151019,000000,43.6803,44.0682,43.5369,43.9593,1820874.7873697,0
+SEE.US,D,20151020,000000,43.9059,44.7083,43.9059,44.6539,1534433.2796609,0
+SEE.US,D,20151021,000000,44.7587,44.8596,44.0128,44.3847,1720830.2987181,0
+SEE.US,D,20151022,000000,44.7083,46.3961,44.6351,46.2615,2532474.5432102,0
+SEE.US,D,20151023,000000,46.6295,46.9263,46.2151,46.4842,2426820.2532692,0
+SEE.US,D,20151026,000000,46.3714,46.4673,45.6422,46.0191,3473020.9028062,0
+SEE.US,D,20151027,000000,47.4142,47.4142,42.1004,44.0128,4997217.0531953,0
+SEE.US,D,20151028,000000,43.9406,44.4738,43.6803,44.0771,2983782.5515502,0
+SEE.US,D,20151029,000000,43.9683,44.3283,43.7259,44.1593,2130321.5342398,0
+SEE.US,D,20151030,000000,44.1593,45.0644,44.0859,44.1671,2125650.7429321,0
+SEE.US,D,20151102,000000,44.3987,44.925,44.2552,44.8131,2145320.42457,0
+SEE.US,D,20151103,000000,44.7083,44.7083,42.3417,42.8552,4794895.2739015,0
+SEE.US,D,20151104,000000,43.0155,43.2144,42.4585,43.1689,2335722.1342053,0
+SEE.US,D,20151105,000000,42.9809,43.4103,42.8641,43.2698,1442344.6010901,0
+SEE.US,D,20151106,000000,43.1234,43.3836,42.7811,42.9987,2002536.3255187,0
+SEE.US,D,20151109,000000,42.8285,42.9621,41.758,42.1785,1782266.214424,0
+SEE.US,D,20151110,000000,41.7283,42.0183,40.6035,41.0577,2955202.8882247,0
+SEE.US,D,20151111,000000,41.2267,41.4869,40.8468,40.8815,3192090.140436,0
+SEE.US,D,20151112,000000,40.5946,40.8468,39.2758,39.3094,3769852.1668128,0
+SEE.US,D,20151113,000000,39.4104,40.1475,39.2045,39.8694,3484140.4386592,0
+SEE.US,D,20151116,000000,39.7862,40.1009,39.3837,39.8783,2905157.3960737,0
+SEE.US,D,20151117,000000,39.9852,40.2028,39.5894,39.7615,1941588.6141413,0
+SEE.US,D,20151118,000000,39.7527,40.4739,39.5984,40.4086,1876750.4297616,0
+SEE.US,D,20151119,000000,40.4739,41.1426,40.2553,41.0577,2012878.5753912,0
+SEE.US,D,20151120,000000,41.1803,41.4137,40.4818,40.7609,1437562.6245316,0
+SEE.US,D,20151123,000000,40.8468,41.208,40.2463,40.3532,1374166.8160869,0
+SEE.US,D,20151124,000000,39.9228,40.652,39.8516,40.4739,1411204.6446718,0
+SEE.US,D,20151125,000000,40.468,40.5768,40.1395,40.3996,1084014.7533271,0
+SEE.US,D,20151127,000000,40.5422,40.9102,40.0307,40.7064,683528.51234355,0
+SEE.US,D,20151130,000000,40.6875,40.9389,40.4482,40.7876,1945147.5529412,0
+SEE.US,D,20151201,000000,40.6875,41.0972,40.5599,40.9389,2156293.398047,0
+SEE.US,D,20151202,000000,40.8043,41.5256,40.3779,40.5501,2024939.1427758,0
+SEE.US,D,20151203,000000,40.6688,41.2664,40.4462,40.6866,2906440.0695578,0
+SEE.US,D,20151204,000000,40.8043,41.4702,40.5412,41.4514,1430245.6242552,0
+SEE.US,D,20151207,000000,41.2574,41.3703,40.6599,40.8468,1688081.1884884,0
+SEE.US,D,20151208,000000,40.4165,40.5224,39.9387,40.2958,2057512.3781543,0
+SEE.US,D,20151209,000000,40.2711,40.5145,39.3975,39.7032,1834909.3983432,0
+SEE.US,D,20151210,000000,39.9109,40.0534,39.1897,39.2274,1856532.9080698,0
+SEE.US,D,20151211,000000,38.7188,38.9276,38.4655,38.611,2432535.1751593,0
+SEE.US,D,20151214,000000,38.702,38.7762,37.6998,38.0283,2580208.3929199,0
+SEE.US,D,20151215,000000,38.4467,38.7762,38.1242,38.514,2154959.1750376,0
+SEE.US,D,20151216,000000,38.7119,39.6231,38.6297,39.5142,2613961.2027316,0
+SEE.US,D,20151217,000000,39.4787,39.5865,38.602,38.8394,1895125.3086154,0
+SEE.US,D,20151218,000000,38.5615,38.6654,38.1242,38.4942,4910648.2169382,0
+SEE.US,D,20151221,000000,38.5863,39.072,38.3508,38.5863,1488577.4499143,0
+SEE.US,D,20151222,000000,38.6297,38.803,38.2053,38.6931,1182623.9414687,0
+SEE.US,D,20151223,000000,38.981,39.6042,38.8454,39.4964,1968427.7229045,0
+SEE.US,D,20151224,000000,39.4964,39.7002,39.3342,39.5054,346626.08395587,0
+SEE.US,D,20151228,000000,39.3975,39.7121,39.0196,39.6685,1849931.5364985,0
+SEE.US,D,20151229,000000,39.7487,40.3048,39.6685,39.9732,1994381.3927615,0
+SEE.US,D,20151230,000000,39.9298,40.7232,39.8199,40.5145,1634084.5768348,0
+SEE.US,D,20151231,000000,40.4898,40.5759,40.0811,40.2196,1681592.0129429,0
+SEE.US,D,20160104,000000,39.4054,39.4232,38.3508,38.8127,1882522.9658271,0
+SEE.US,D,20160105,000000,38.9908,39.2798,38.8217,39.1897,1449787.9482423,0
+SEE.US,D,20160106,000000,38.4844,38.9997,38.2053,38.5783,1238166.0281082,0
+SEE.US,D,20160107,000000,37.9531,38.1687,37.3208,37.3595,1709446.9505883,0
+SEE.US,D,20160108,000000,38.2153,38.3596,37.1705,37.3031,2378264.6434787,0
+SEE.US,D,20160111,000000,37.5217,37.8531,36.6916,37.2506,1588839.2551924,0
+SEE.US,D,20160112,000000,37.6316,37.8373,37.125,37.5742,1461022.7124461,0
+SEE.US,D,20160113,000000,38.1499,38.5783,36.7104,36.7638,1987113.9204605,0
+SEE.US,D,20160114,000000,36.8449,37.6126,36.4591,37.2596,1641393.490911,0
+SEE.US,D,20160115,000000,36.2672,37.5573,36.196,36.9182,2828068.6186081,0
+SEE.US,D,20160119,000000,37.3397,37.4129,35.6647,36.0258,1403516.6899678,0
+SEE.US,D,20160120,000000,35.4916,36.3315,34.7457,35.9813,2836387.2969164,0
+SEE.US,D,20160121,000000,36.0337,36.7292,35.8597,35.9081,1302219.8510824,0
+SEE.US,D,20160122,000000,36.4849,36.9628,36.1128,36.9351,1290844.5891526,0
+SEE.US,D,20160125,000000,36.8618,36.9083,35.0453,35.1404,1972468.8013829,0
+SEE.US,D,20160126,000000,35.275,36.2197,35.1404,36.0417,2388149.012273,0
+SEE.US,D,20160127,000000,35.9813,36.6085,35.647,35.8893,1470286.4653861,0
+SEE.US,D,20160128,000000,36.0258,36.2405,34.2836,34.5902,3186505.6085219,0
+SEE.US,D,20160129,000000,34.8258,36.5482,34.8258,36.5482,2730779.5026259,0
+SEE.US,D,20160201,000000,36.2969,37.396,35.9358,37.2329,1964643.381278,0
+SEE.US,D,20160202,000000,36.7549,36.8539,35.9358,36.4502,2761711.2393928,0
+SEE.US,D,20160203,000000,36.8895,37.9234,36.3227,37.9065,3292914.9473931,0
+SEE.US,D,20160204,000000,37.7384,38.3508,36.9221,37.5485,3708245.4301308,0
+SEE.US,D,20160205,000000,37.5405,37.6216,36.476,36.6639,1524903.6928942,0
+SEE.US,D,20160208,000000,36.2584,36.3227,35.078,35.5717,1808270.4230314,0
+SEE.US,D,20160209,000000,35.1502,36.7292,35.1265,36.4591,3043923.6644719,0
+SEE.US,D,20160210,000000,41.0675,41.4801,37.5573,39.3431,4738031.0935526,0
+SEE.US,D,20160211,000000,38.431,38.6297,37.6473,38.142,3149231.2585855,0
+SEE.US,D,20160212,000000,38.8731,39.7487,38.3241,38.9908,2282727.2005837,0
+SEE.US,D,20160216,000000,39.3342,39.5765,38.4655,39.161,2482933.4277877,0
+SEE.US,D,20160217,000000,39.3144,39.442,38.6733,38.8643,1647469.2594786,0
+SEE.US,D,20160218,000000,38.1954,39.1987,38.0103,38.89,1755276.5001846,0
+SEE.US,D,20160219,000000,39.8585,40.1128,38.8217,39.0384,2547274.310864,0
+SEE.US,D,20160222,000000,39.4865,40.4818,39.4865,40.4561,2318130.6059819,0
+SEE.US,D,20160223,000000,40.2295,40.4264,39.5954,39.7388,1976274.3692845,0
+SEE.US,D,20160224,000000,39.4232,41.1249,39.1987,41.0675,2564269.4818332,0
+SEE.US,D,20160225,000000,41.1169,41.8333,40.8133,41.8036,2307474.0050822,0
+SEE.US,D,20160226,000000,41.9213,42.0124,41.4979,41.7214,1664278.4478465,0
+SEE.US,D,20160229,000000,41.7413,42.0311,41.2277,41.2377,2062761.3327661,0
+SEE.US,D,20160301,000000,41.5345,42.041,40.6777,41.8036,1744432.9059087,0
+SEE.US,D,20160302,000000,41.6324,42.1133,41.3533,42.0608,1601267.7446796,0
+SEE.US,D,20160303,000000,42.042,42.0855,41.5058,42.0687,2432685.7806353,0
+SEE.US,D,20160304,000000,41.9283,42.1736,41.1149,41.3079,1823793.9055902,0
+SEE.US,D,20160307,000000,41.02,41.6324,40.9686,41.6324,1782098.4257728,0
+SEE.US,D,20160308,000000,41.2555,41.5345,40.8924,41.0655,1259042.5751046,0
+SEE.US,D,20160309,000000,41.379,41.6147,41.1239,41.4791,1066043.1737011,0
+SEE.US,D,20160310,000000,41.4969,41.7511,40.8697,41.5513,1282364.1868432,0
+SEE.US,D,20160311,000000,41.9847,42.5011,41.4791,42.4467,2046525.2538272,0
+SEE.US,D,20160314,000000,42.1924,42.7108,42.0855,42.0855,1208599.8483759,0
+SEE.US,D,20160315,000000,41.768,42.1468,41.7214,41.9648,1309565.153059,0
+SEE.US,D,20160316,000000,41.7511,42.4832,41.4692,42.2191,1412761.2381827,0
+SEE.US,D,20160317,000000,42.2953,42.7801,42.0519,42.7267,2106660.302099,0
+SEE.US,D,20160318,000000,42.6811,42.8731,42.3893,42.5841,2028213.0430238,0
+SEE.US,D,20160321,000000,42.508,42.7998,42.3131,42.7108,1435050.8486389,0
+SEE.US,D,20160322,000000,42.5564,44.1216,42.3724,43.8852,1993299.8635039,0
+SEE.US,D,20160323,000000,43.7576,43.8673,43.0521,43.1699,1297848.2491768,0
+SEE.US,D,20160324,000000,42.8809,43.2351,42.4565,42.7701,1506981.6412434,0
+SEE.US,D,20160328,000000,42.8097,43.3776,42.5367,43.2351,988193.28265516,0
+SEE.US,D,20160329,000000,43.1966,43.7674,42.7267,43.7309,1106836.0314373,0
+SEE.US,D,20160330,000000,43.8673,43.9801,42.8542,43.433,1387549.4771809,0
+SEE.US,D,20160331,000000,43.4608,43.7476,43.1501,43.4132,1330984.4862341,0
+SEE.US,D,20160401,000000,43.3222,43.9119,43.2628,43.8485,1144493.4651013,0
+SEE.US,D,20160404,000000,44.0098,44.2719,43.7674,44.0009,1052973.8528595,0
+SEE.US,D,20160405,000000,43.5666,44.0375,43.3132,43.6675,1982246.0280264,0
+SEE.US,D,20160406,000000,43.6852,45.0051,43.4518,44.9951,2308043.0714112,0
+SEE.US,D,20160407,000000,44.7182,44.7864,44.0742,44.3086,1711957.7157059,0
+SEE.US,D,20160408,000000,44.6271,44.928,44.355,44.7687,1863978.2767719,0
+SEE.US,D,20160411,000000,45.0308,45.4404,44.6361,44.8804,2441968.7383004,0
+SEE.US,D,20160412,000000,44.8616,44.9853,44.2996,44.355,1208911.167078,0
+SEE.US,D,20160413,000000,44.6638,45.2751,43.8396,45.2415,1999109.7982447,0
+SEE.US,D,20160414,000000,45.4117,45.477,44.547,44.8716,1129581.5014217,0
+SEE.US,D,20160415,000000,44.9684,45.3127,44.6895,45.2415,1357119.0848174,0
+SEE.US,D,20160418,000000,46.0468,46.2239,45.5394,45.8915,2240464.6759873,0
+SEE.US,D,20160419,000000,46.128,46.2625,45.6838,45.938,1640154.2807523,0
+SEE.US,D,20160420,000000,46.1992,46.7691,45.9094,46.5969,2181364.6613228,0
+SEE.US,D,20160421,000000,46.6959,46.9126,45.8292,45.8827,1859137.675263,0
+SEE.US,D,20160422,000000,46.0548,47.3677,45.9232,47.0035,3094438.1562261,0
+SEE.US,D,20160425,000000,46.7691,46.8986,46.0637,46.6869,1685953.5070986,0
+SEE.US,D,20160426,000000,46.7423,47.0956,46.4614,46.9679,1644378.309507,0
+SEE.US,D,20160427,000000,47.1321,47.7712,46.8472,47.6396,3039592.4935665,0
+SEE.US,D,20160428,000000,44.0742,45.2514,43.3499,43.7219,6879564.1441712,0
+SEE.US,D,20160429,000000,43.4419,43.7042,41.3366,42.8275,7749822.2205492,0
+SEE.US,D,20160502,000000,42.7345,44.0979,42.6811,43.992,3266430.6206574,0
+SEE.US,D,20160503,000000,43.5152,43.7219,42.4467,42.5752,2428038.2371528,0
+SEE.US,D,20160504,000000,42.2666,42.4467,41.8511,42.0687,1389170.7602922,0
+SEE.US,D,20160505,000000,42.0519,42.4565,41.957,42.1201,1863313.1868172,0
+SEE.US,D,20160506,000000,42.0034,42.2478,41.5977,42.1468,1696220.9596205,0
+SEE.US,D,20160509,000000,41.9283,42.8809,41.8333,42.7267,1387403.9255798,0
+SEE.US,D,20160510,000000,42.8187,43.2154,42.5931,42.7899,1434730.4329617,0
+SEE.US,D,20160511,000000,42.8631,42.8631,42.042,42.1736,1160548.6153139,0
+SEE.US,D,20160512,000000,42.8097,43.7139,42.7009,43.2252,2019873.1384402,0
+SEE.US,D,20160513,000000,43.1244,43.4875,42.9522,43.1699,2008192.6224584,0
+SEE.US,D,20160516,000000,43.0788,43.6852,42.8187,43.3578,1490357.4247018,0
+SEE.US,D,20160517,000000,43.0966,43.2539,42.228,42.3893,1955001.5984854,0
+SEE.US,D,20160518,000000,42.3577,42.7267,42.1043,42.3724,2033737.9392125,0
+SEE.US,D,20160519,000000,42.2191,42.508,41.379,42.2191,2772928.8204214,0
+SEE.US,D,20160520,000000,42.4081,42.6257,42.0321,42.3804,2019265.662661,0
+SEE.US,D,20160523,000000,42.3388,42.4467,41.768,41.8036,2897752.4583718,0
+SEE.US,D,20160524,000000,41.9114,42.4832,41.8867,42.2953,2064144.0729758,0
+SEE.US,D,20160525,000000,42.4644,42.691,42.2953,42.4368,1653303.4528195,0
+SEE.US,D,20160526,000000,42.4744,42.4744,41.8134,42.0855,1881447.5012196,0
+SEE.US,D,20160527,000000,42.0321,42.4644,41.8421,42.3724,1220244.9872326,0
+SEE.US,D,20160531,000000,42.5367,42.8731,41.7957,41.9935,2188812.0515751,0
+SEE.US,D,20160601,000000,41.7205,42.2488,41.4949,42.1478,1380968.3211097,0
+SEE.US,D,20160602,000000,41.9847,42.3912,41.6661,42.3912,1471774.3261965,0
+SEE.US,D,20160603,000000,42.3318,42.3388,41.9747,42.1547,1295189.9109082,0
+SEE.US,D,20160606,000000,42.1934,42.3665,41.3336,41.5593,3003569.4830889,0
+SEE.US,D,20160607,000000,41.6314,41.8778,41.3514,41.7205,2335373.4168279,0
+SEE.US,D,20160608,000000,41.7403,41.9648,41.2427,41.8956,3128912.6593929,0
+SEE.US,D,20160609,000000,41.6858,42.9562,41.569,42.8216,3079457.4598461,0
+SEE.US,D,20160610,000000,42.5287,43.7733,42.2388,43.7012,4870953.0608598,0
+SEE.US,D,20160613,000000,43.4656,43.6002,42.6475,42.9175,2445984.5474036,0
+SEE.US,D,20160614,000000,42.8295,42.8671,42.3586,42.694,2436174.9759599,0
+SEE.US,D,20160615,000000,42.7929,43.2401,42.6277,42.6475,1748188.9458349,0
+SEE.US,D,20160616,000000,42.4664,42.9947,42.2676,42.9374,1613013.9610369,0
+SEE.US,D,20160617,000000,42.8384,42.9947,42.138,42.503,2537877.135623,0
+SEE.US,D,20160620,000000,43.1184,43.5279,42.6564,42.7207,2370497.8483242,0
+SEE.US,D,20160621,000000,42.8474,43.0115,42.6475,42.7375,1370304.6447849,0
+SEE.US,D,20160622,000000,42.8384,43.2302,42.7128,42.9848,1212791.5323302,0
+SEE.US,D,20160623,000000,43.4379,43.5903,43.2252,43.4182,944161.90179637,0
+SEE.US,D,20160624,000000,41.7501,42.4101,41.2427,41.3436,2041926.227545,0
+SEE.US,D,20160627,000000,40.9221,41.1673,39.3075,39.5172,2171834.063781,0
+SEE.US,D,20160628,000000,39.7972,40.1246,39.3995,39.9348,2392832.9436559,0
+SEE.US,D,20160629,000000,40.4966,41.1673,40.1722,40.9508,2588478.5540278,0
+SEE.US,D,20160630,000000,41.026,41.7947,40.7716,41.7106,2280190.1553159,0
+SEE.US,D,20160701,000000,41.5593,42.0222,41.5325,41.859,1542711.5269689,0
+SEE.US,D,20160705,000000,41.6502,41.6502,40.8153,40.9319,1838885.7872211,0
+SEE.US,D,20160706,000000,40.8845,41.6661,40.5322,41.569,1521232.5580684,0
+SEE.US,D,20160707,000000,41.6502,41.9648,41.204,41.4583,1776641.2515095,0
+SEE.US,D,20160708,000000,42.0608,42.7929,41.9283,42.6752,1987952.8637165,0
+SEE.US,D,20160711,000000,42.8751,43.1827,42.5851,43.064,1331391.828562,0
+SEE.US,D,20160712,000000,43.2589,43.4182,42.9107,43.3628,1320149.9889331,0
+SEE.US,D,20160713,000000,43.3816,44.2265,43.3015,43.8902,1414546.2668451,0
+SEE.US,D,20160714,000000,44.1443,44.354,43.6635,43.8545,1131702.1073866,0
+SEE.US,D,20160715,000000,44.6993,44.92,44.364,44.5332,1749937.5865973,0
+SEE.US,D,20160718,000000,44.5332,44.742,44.2354,44.552,980832.81905354,0
+SEE.US,D,20160719,000000,44.4451,44.5332,43.991,44.4254,1402468.5162854,0
+SEE.US,D,20160720,000000,44.4886,45.0061,44.171,44.8339,1503236.7198422,0
+SEE.US,D,20160721,000000,44.824,44.9527,44.081,44.1888,1146417.9807148,0
+SEE.US,D,20160722,000000,44.2809,44.6796,44.1106,44.18,1293904.2050991,0
+SEE.US,D,20160725,000000,44.1888,44.4451,43.8278,44.0533,1274353.7949121,0
+SEE.US,D,20160726,000000,44.1373,44.7697,44.1373,44.7507,1428896.2396207,0
+SEE.US,D,20160727,000000,44.7954,44.7954,44.2165,44.5707,1645176.8217626,0
+SEE.US,D,20160728,000000,44.2165,45.3691,42.8127,42.9374,3380145.8412799,0
+SEE.US,D,20160729,000000,42.8028,42.8394,41.9283,42.8127,4036980.7964612,0
+SEE.US,D,20160801,000000,42.9661,43.0115,42.6237,42.7731,1879295.5612294,0
+SEE.US,D,20160802,000000,42.6375,42.7929,41.6225,41.7303,2150444.043081,0
+SEE.US,D,20160803,000000,41.6858,41.9648,41.2772,41.947,2427753.1986007,0
+SEE.US,D,20160804,000000,42.1201,42.6752,41.8778,42.2963,1712141.6767572,0
+SEE.US,D,20160805,000000,42.5387,42.8592,42.2587,42.4288,1814436.1505746,0
+SEE.US,D,20160808,000000,42.4486,42.4664,41.7857,42.042,1803526.8559231,0
+SEE.US,D,20160809,000000,42.138,42.6277,41.8411,42.4101,4458228.3560904,0
+SEE.US,D,20160810,000000,42.3665,42.6237,42.1547,42.5684,1518249.7610225,0
+SEE.US,D,20160811,000000,42.6475,43.1441,42.5684,42.783,1993331.1975292,0
+SEE.US,D,20160812,000000,42.7642,43.0304,42.3051,42.5684,1535370.2680925,0
+SEE.US,D,20160815,000000,42.7038,43.0828,42.6277,42.7375,1272102.7989712,0
+SEE.US,D,20160816,000000,42.7128,42.8829,42.4763,42.5772,1550099.2814957,0
+SEE.US,D,20160817,000000,42.5772,42.5851,41.9935,42.2191,1634345.3567866,0
+SEE.US,D,20160818,000000,42.2023,42.2023,41.7947,42.0519,1098826.6502811,0
+SEE.US,D,20160819,000000,41.8323,42.229,41.7016,42.0855,1359321.5635578,0
+SEE.US,D,20160822,000000,41.9847,42.5485,41.588,42.5387,1710908.5312485,0
+SEE.US,D,20160823,000000,43.1441,43.7358,43.0382,43.2401,2025304.0325534,0
+SEE.US,D,20160824,000000,43.1738,43.3549,42.9749,43.1263,1371613.5984191,0
+SEE.US,D,20160825,000000,43.0382,43.6467,43.0382,43.2678,1617613.9980943,0
+SEE.US,D,20160826,000000,43.4083,43.4835,42.3318,42.51,1995803.5531964,0
+SEE.US,D,20160829,000000,42.3814,42.8295,42.3694,42.7375,1225216.9894924,0
+SEE.US,D,20160830,000000,42.6475,43.0115,42.51,42.7375,1640331.1663786,0
+SEE.US,D,20160831,000000,42.6662,43.1015,42.5475,42.9116,2324311.4951503,0
+SEE.US,D,20160901,000000,42.8474,43.2608,42.5188,43.2509,1726236.9342311,0
+SEE.US,D,20160902,000000,43.5834,44.3413,43.5834,44.2502,2346882.1010586,0
+SEE.US,D,20160906,000000,44.3323,44.4936,43.2035,43.2035,2011874.8758091,0
+SEE.US,D,20160907,000000,42.6662,43.3469,42.6662,43.2509,1648600.3167116,0
+SEE.US,D,20160908,000000,43.1115,43.4211,42.783,42.8474,901345.4724961,0
+SEE.US,D,20160909,000000,42.3902,42.4278,41.3723,41.3723,1984440.4205668,0
+SEE.US,D,20160912,000000,41.0557,41.8659,41.0467,41.7264,2508722.3413186,0
+SEE.US,D,20160913,000000,41.2367,41.6997,40.8775,41.3286,1771801.6607756,0
+SEE.US,D,20160914,000000,41.2267,41.8293,41.1803,41.3286,1784545.5120649,0
+SEE.US,D,20160915,000000,41.198,42.227,41.1616,42.1182,1585461.2451188,0
+SEE.US,D,20160916,000000,41.8659,42.0391,41.3386,41.7463,1706873.5174202,0
+SEE.US,D,20160919,000000,42.0578,42.4654,42.0104,42.0934,1107402.0654412,0
+SEE.US,D,20160920,000000,42.2755,42.6198,42.0756,42.136,788365.08530378,0
+SEE.US,D,20160921,000000,42.2755,42.3477,41.4811,42.0291,1630689.3835859,0
+SEE.US,D,20160922,000000,42.3724,42.5941,41.9351,42.1182,1365770.3081031,0
+SEE.US,D,20160923,000000,41.9906,42.6098,41.8094,42.4091,2107961.1695331,0
+SEE.US,D,20160926,000000,42.2943,42.7464,42.1023,42.4921,1535845.3323458,0
+SEE.US,D,20160927,000000,42.3477,42.601,42.0291,42.1271,1414106.5797171,0
+SEE.US,D,20160928,000000,42.227,42.5188,41.9628,42.3577,1342447.6855896,0
+SEE.US,D,20160929,000000,42.2003,42.3902,41.6017,41.6284,1512370.0828062,0
+SEE.US,D,20160930,000000,41.9084,42.3042,41.4404,41.7165,1758222.9093303,0
+SEE.US,D,20161003,000000,41.4622,41.6324,41.198,41.3633,946377.52061191,0
+SEE.US,D,20161004,000000,41.4177,41.6195,40.6431,40.8775,1339346.6278678,0
+SEE.US,D,20161005,000000,41.1061,41.4899,41.02,41.198,1431042.1149608,0
+SEE.US,D,20161006,000000,40.9626,41.2742,40.7272,41.1713,1148235.3541775,0
+SEE.US,D,20161007,000000,41.0368,41.1526,40.28,40.3789,2416075.7149438,0
+SEE.US,D,20161010,000000,40.6618,40.9626,40.4828,40.7925,1623835.3182629,0
+SEE.US,D,20161011,000000,40.6905,40.835,40.2286,40.5966,2761837.5862686,0
+SEE.US,D,20161012,000000,40.644,40.7746,40.4917,40.5342,734177.43717375,0
+SEE.US,D,20161013,000000,40.0959,40.4976,39.4608,40.3423,1139200.0363891,0
+SEE.US,D,20161014,000000,40.6143,40.9923,40.553,40.6243,639351.57988375,0
+SEE.US,D,20161017,000000,40.7094,40.8775,40.5243,40.7182,674691.30645659,0
+SEE.US,D,20161018,000000,41.208,41.8283,40.1811,40.2523,4258855.0074922,0
+SEE.US,D,20161019,000000,40.3325,40.6995,39.8971,40.2701,4604950.4345694,0
+SEE.US,D,20161020,000000,40.1246,40.5966,39.6795,39.6884,1620406.7694388,0
+SEE.US,D,20161021,000000,39.3599,39.9615,39.0157,39.4608,3044710.0474274,0
+SEE.US,D,20161024,000000,39.7615,39.8971,39.1413,39.2698,4159987.0609488,0
+SEE.US,D,20161025,000000,39.1967,39.2154,38.4665,38.6486,3981684.3281483,0
+SEE.US,D,20161026,000000,38.412,39.6438,38.2508,39.6161,4788824.5592088,0
+SEE.US,D,20161027,000000,41.198,41.6462,40.2444,40.4917,6522407.8061914,0
+SEE.US,D,20161028,000000,40.4175,41.5919,40.3986,41.3633,3284390.0709833,0
+SEE.US,D,20161031,000000,41.5355,41.8431,41.3286,41.5453,1756951.3543714,0
+SEE.US,D,20161101,000000,41.6819,42.0193,41.208,41.4989,2247284.3749601,0
+SEE.US,D,20161102,000000,41.4721,41.6997,41.1823,41.217,2360927.8305571,0
+SEE.US,D,20161103,000000,41.3286,41.6107,41.1329,41.382,1610133.2522668,0
+SEE.US,D,20161104,000000,41.5553,41.6195,40.9082,40.925,1687930.5830124,0
+SEE.US,D,20161107,000000,41.4721,42.1528,41.3286,41.857,1982735.2431298,0
+SEE.US,D,20161108,000000,41.8194,42.2003,41.4989,42.0578,1666714.4156137,0
+SEE.US,D,20161109,000000,41.4355,42.7295,40.9726,42.5762,3343040.2907696,0
+SEE.US,D,20161110,000000,42.7554,43.7319,42.4377,42.7375,2968253.0043413,0
+SEE.US,D,20161111,000000,42.5475,42.8127,42.3121,42.5851,2270442.2411474,0
+SEE.US,D,20161114,000000,42.8384,43.5221,42.1528,42.4575,5241656.8162596,0
+SEE.US,D,20161115,000000,42.5762,42.9571,42.4387,42.8761,1742206.168568,0
+SEE.US,D,20161116,000000,42.8295,43.0471,42.601,42.9571,1562117.3963301,0
+SEE.US,D,20161117,000000,43.0214,43.5656,42.8474,43.4775,2497487.5771148,0
+SEE.US,D,20161118,000000,43.3836,43.5478,42.9185,42.9671,790907.18444661,0
+SEE.US,D,20161121,000000,42.9285,43.0649,42.4575,42.5278,1798899.5279406,0
+SEE.US,D,20161122,000000,42.5941,42.8661,42.502,42.7929,1436727.7243757,0
+SEE.US,D,20161123,000000,42.8127,43.1847,42.7929,43.1847,1440032.9586489,0
+SEE.US,D,20161125,000000,43.2509,43.2688,42.7295,43.2124,639717.48043631,0
+SEE.US,D,20161128,000000,43.0115,43.2322,42.502,42.5475,1073711.9236799,0
+SEE.US,D,20161129,000000,42.5475,42.8928,42.5475,42.783,1719629.4980097,0
+SEE.US,D,20161130,000000,43.1282,43.1282,41.6591,41.6591,3301438.8130278,0
+SEE.US,D,20161201,000000,41.7036,41.7423,40.739,41.3593,3097983.9549511,0
+SEE.US,D,20161202,000000,41.3772,42.1707,41.3039,42.134,2510245.5792542,0
+SEE.US,D,20161205,000000,42.2923,42.6841,42.2923,42.4081,1659474.2342378,0
+SEE.US,D,20161206,000000,42.5011,42.6662,42.3991,42.5664,1298746.8281581,0
+SEE.US,D,20161207,000000,42.4081,43.4132,42.3704,43.4132,1473874.7166612,0
+SEE.US,D,20161208,000000,43.5419,44.6746,43.3667,44.6212,2439574.2123086,0
+SEE.US,D,20161209,000000,44.547,44.6934,43.9346,44.0177,1563595.1493905,0
+SEE.US,D,20161212,000000,44.0177,44.3383,43.4429,43.7338,1058942.4792763,0
+SEE.US,D,20161213,000000,43.8159,44.171,43.8159,44.1373,1051893.3343769,0
+SEE.US,D,20161214,000000,44.2552,44.4738,43.2242,43.6595,2229652.4157364,0
+SEE.US,D,20161215,000000,43.624,43.7426,42.7038,43.0224,2111314.9210065,0
+SEE.US,D,20161216,000000,42.9967,43.2777,42.88,43.1282,2547285.429389,0
+SEE.US,D,20161219,000000,43.1569,43.2965,42.8661,43.0481,1605512.9997093,0
+SEE.US,D,20161220,000000,43.0937,43.1857,42.6752,42.7038,1152956.6842356,0
+SEE.US,D,20161221,000000,42.7128,43.0224,42.5841,42.9018,1141983.7107586,0
+SEE.US,D,20161222,000000,42.8384,42.8384,42.1894,42.2448,671411.34155858,0
+SEE.US,D,20161223,000000,42.2735,42.4368,42.1261,42.3368,850628.82574043,0
+SEE.US,D,20161227,000000,42.4832,42.7128,42.2636,42.417,527420.37714878,0
+SEE.US,D,20161228,000000,42.6088,42.6564,41.6522,41.762,1261174.2995945,0
+SEE.US,D,20161229,000000,41.7036,41.9974,41.3436,41.58,1209252.8090304,0
+SEE.US,D,20161230,000000,41.7323,41.7373,41.1753,41.4217,1433995.5995316,0
+SEE.US,D,20170103,000000,41.7224,42.4911,41.6067,42.4832,2011735.3888583,0
+SEE.US,D,20170104,000000,42.7128,43.1471,42.6088,43.1282,1758656.5318084,0
+SEE.US,D,20170105,000000,43.1204,43.4805,42.9482,43.2875,1798186.9315606,0
+SEE.US,D,20170106,000000,43.2875,43.3934,43.0324,43.1025,727720.60642847,0
+SEE.US,D,20170109,000000,43.2144,43.2144,42.8295,43.0036,1079455.1472702,0
+SEE.US,D,20170110,000000,43.1282,43.7713,42.8384,43.6695,2237185.7218643,0
+SEE.US,D,20170111,000000,43.8258,44.1543,43.5963,44.1373,1979087.3561293,0
+SEE.US,D,20170112,000000,43.9169,44.171,43.6507,44.1106,903190.13688403,0
+SEE.US,D,20170113,000000,44.0355,44.3463,43.3855,43.8802,1301198.9683253,0
+SEE.US,D,20170117,000000,43.5419,44.1987,43.2341,44.081,1256163.8878844,0
+SEE.US,D,20170118,000000,44.1543,44.4906,43.9346,44.3987,1227006.061255,0
+SEE.US,D,20170119,000000,44.2631,44.5203,43.7426,43.9623,1492471.9660166,0
+SEE.US,D,20170120,000000,44.1987,44.356,43.9069,44.1009,1395620.5156124,0
+SEE.US,D,20170123,000000,44.1276,44.356,43.9169,44.3196,1133213.2160221,0
+SEE.US,D,20170124,000000,44.5283,45.0397,44.4272,44.9922,1005155.0980492,0
+SEE.US,D,20170125,000000,45.105,45.3147,44.737,44.9338,2125931.7383841,0
+SEE.US,D,20170126,000000,44.8389,44.9824,44.5747,44.9744,1712235.6788329,0
+SEE.US,D,20170127,000000,44.9744,45.1247,44.728,44.9487,1247962.459477,0
+SEE.US,D,20170130,000000,45.3237,45.3237,44.0722,44.3847,906896.64883503,0
+SEE.US,D,20170131,000000,44.2729,44.5006,43.7426,44.3096,1261947.5424749,0
+SEE.US,D,20170201,000000,44.4549,44.9299,44.3463,44.6746,1198519.3892302,0
+SEE.US,D,20170202,000000,44.5935,45.5788,44.1009,45.48,2816525.5680272,0
+SEE.US,D,20170203,000000,45.6541,45.847,44.8774,45.3791,2646319.1430336,0
+SEE.US,D,20170206,000000,45.196,45.5967,45.0298,45.286,1498364.784308,0
+SEE.US,D,20170207,000000,45.295,45.4898,45.0348,45.2227,1305845.5010329,0
+SEE.US,D,20170208,000000,45.1782,46.2457,45.0496,45.8827,3384028.228082,0
+SEE.US,D,20170209,000000,42.2735,43.4132,41.5136,43.0659,9639655.1112275,0
+SEE.US,D,20170210,000000,43.0581,44.2067,42.2735,43.6982,4309538.2986726,0
+SEE.US,D,20170213,000000,43.8347,43.9723,42.9195,42.9295,2958915.4648257,0
+SEE.US,D,20170214,000000,42.8295,43.1025,42.7295,43.0481,1697926.1370575,0
+SEE.US,D,20170215,000000,42.9581,43.624,42.9394,43.5072,1304798.3381255,0
+SEE.US,D,20170216,000000,43.6151,44.0355,43.5765,43.7713,1218112.2519677,0
+SEE.US,D,20170217,000000,43.7713,43.9623,43.4895,43.6338,1798288.0090613,0
+SEE.US,D,20170221,000000,43.339,43.8722,43.339,43.7971,1602172.388311,0
+SEE.US,D,20170222,000000,43.7179,43.9069,43.2965,43.5963,1088553.133109,0
+SEE.US,D,20170223,000000,43.7625,44.1443,43.708,43.7526,1618484.2753754,0
+SEE.US,D,20170224,000000,43.624,43.624,43.0324,43.1768,1845844.9731448,0
+SEE.US,D,20170227,000000,43.0324,43.2094,42.5268,42.6564,2421193.2688048,0
+SEE.US,D,20170228,000000,42.4744,42.7929,42.2597,42.4644,2616933.8920275,0
+SEE.US,D,20170301,000000,42.9601,43.5458,42.8305,43.1985,2435415.8839295,0
+SEE.US,D,20170302,000000,43.2985,43.3598,42.8038,42.8226,1202488.7026831,0
+SEE.US,D,20170303,000000,42.7939,42.8305,42.2063,42.4467,2714877.9902144,0
+SEE.US,D,20170306,000000,42.1162,42.327,41.3198,41.5196,3738172.4565407,0
+SEE.US,D,20170307,000000,41.4365,41.4781,40.5165,40.7142,3621185.3572202,0
+SEE.US,D,20170308,000000,40.7896,40.8845,40.3622,40.4106,4304977.6818406,0
+SEE.US,D,20170309,000000,40.5569,41.1239,40.3355,41.1149,4735126.1261823,0
+SEE.US,D,20170310,000000,41.383,41.759,41.3099,41.4454,1735575.4845215,0
+SEE.US,D,20170313,000000,41.5374,41.6215,40.8934,41.2911,1404718.5014513,0
+SEE.US,D,20170314,000000,41.2911,41.949,41.2357,41.7096,1763733.654669,0
+SEE.US,D,20170315,000000,42.0341,42.2151,41.8886,42.0806,1679590.6784288,0
+SEE.US,D,20170316,000000,42.2537,42.2537,41.9233,42.0628,2805909.3981277,0
+SEE.US,D,20170317,000000,42.2241,42.318,41.8748,42.2241,1411016.6405204,0
+SEE.US,D,20170320,000000,42.3012,42.5664,42.0806,42.3557,1633353.7865046,0
+SEE.US,D,20170321,000000,42.3991,42.6098,41.5236,41.587,1382704.8325718,0
+SEE.US,D,20170322,000000,41.6581,41.8333,41.2455,41.6304,1284432.2325076,0
+SEE.US,D,20170323,000000,41.5947,41.9303,41.4544,41.6749,1017276.3119341,0
+SEE.US,D,20170324,000000,41.6749,41.6749,40.6391,40.9508,2301820.7404676,0
+SEE.US,D,20170327,000000,40.5659,40.5659,38.9988,39.9238,7533296.0200807,0
+SEE.US,D,20170328,000000,39.8239,40.5214,39.7418,40.1821,2786602.5847173,0
+SEE.US,D,20170329,000000,40.0524,40.1534,39.6587,39.8704,2702268.5720008,0
+SEE.US,D,20170330,000000,39.9149,40.0079,39.6685,39.6943,1145901.4746861,0
+SEE.US,D,20170331,000000,39.5558,40.1632,39.3371,39.9535,2424453.0182025,0
+SEE.US,D,20170403,000000,40.0168,40.2898,39.6408,39.9615,2274938.168379,0
+SEE.US,D,20170404,000000,39.4202,39.7862,39.4014,39.4578,1641878.6629144,0
+SEE.US,D,20170405,000000,39.5558,39.9061,39.3827,39.4845,2248720.6862452,0
+SEE.US,D,20170406,000000,39.4845,39.7862,39.4014,39.4767,3168235.8502686,0
+SEE.US,D,20170407,000000,39.3737,39.6587,39.1927,39.3282,2236439.7699091,0
+SEE.US,D,20170410,000000,39.3282,39.7131,39.2461,39.3184,1418330.6084717,0
+SEE.US,D,20170411,000000,39.1927,39.4845,39.072,39.4202,1802530.2317661,0
+SEE.US,D,20170412,000000,39.3925,39.4114,39.0186,39.1353,1331028.9603344,0
+SEE.US,D,20170413,000000,38.9256,39.1353,38.7713,38.973,1648981.3788892,0
+SEE.US,D,20170417,000000,39.1927,39.3737,39.0374,39.2461,1706512.6707426,0
+SEE.US,D,20170418,000000,38.973,39.4202,38.8781,39.3827,1314504.8105186,0
+SEE.US,D,20170419,000000,39.5855,40.0614,39.5321,39.9149,2951950.2142519,0
+SEE.US,D,20170420,000000,40.0257,40.4778,39.9149,40.3255,2363885.3582278,0
+SEE.US,D,20170421,000000,40.2731,40.5214,40.0702,40.1068,1734759.7890908,0
+SEE.US,D,20170424,000000,40.4303,40.6293,40.2829,40.4858,1326407.6970021,0
+SEE.US,D,20170425,000000,40.6391,41.217,40.6094,41.1329,1670613.985591,0
+SEE.US,D,20170426,000000,41.1606,41.3296,40.9893,41.0091,1404529.4865249,0
+SEE.US,D,20170427,000000,40.9508,40.9696,40.2731,40.5292,1622361.6083026,0
+SEE.US,D,20170428,000000,40.4858,40.5382,40.0702,40.3542,1648362.7845849,0
+SEE.US,D,20170501,000000,40.4106,40.5569,40.1068,40.4205,831559.54445669,0
+SEE.US,D,20170502,000000,40.4699,40.8241,40.3542,40.7609,1709461.1014385,0
+SEE.US,D,20170503,000000,40.6757,40.8063,40.3918,40.5749,1131388.7671344,0
+SEE.US,D,20170504,000000,40.6193,41.4187,40.6193,41.4187,1744776.569411,0
+SEE.US,D,20170505,000000,41.6215,42.417,41.383,41.9767,2458077.4595883,0
+SEE.US,D,20170508,000000,41.8521,42.6375,41.8521,42.5465,3851024.4753071,0
+SEE.US,D,20170509,000000,41.6928,41.7947,38.6496,38.7811,12370871.268656,0
+SEE.US,D,20170510,000000,38.6317,39.8961,38.2677,39.7862,5427862.7988404,0
+SEE.US,D,20170511,000000,39.4845,39.9703,39.3371,39.54,4586652.374616,0
+SEE.US,D,20170512,000000,39.4202,39.6943,38.9533,38.9899,2420245.1618481,0
+SEE.US,D,20170515,000000,39.173,39.6132,39.0799,39.4114,3990114.1917075,0
+SEE.US,D,20170516,000000,39.4767,40.1068,39.4014,40.0702,2765964.5806227,0
+SEE.US,D,20170517,000000,39.6408,40.2978,39.5044,40.0079,2989777.4581171,0
+SEE.US,D,20170518,000000,39.347,39.7418,38.888,39.3638,2429882.9015407,0
+SEE.US,D,20170519,000000,39.5478,39.8615,39.3371,39.8338,2027508.5328438,0
+SEE.US,D,20170522,000000,39.8526,40.3918,39.8526,40.2463,1699710.154945,0
+SEE.US,D,20170523,000000,40.2305,40.6579,40.1256,40.2463,2456095.3297995,0
+SEE.US,D,20170524,000000,40.2009,40.6094,40.1919,40.4016,3363477.1506379,0
+SEE.US,D,20170525,000000,40.3542,40.9794,40.3542,40.5382,2390403.0405387,0
+SEE.US,D,20170526,000000,40.5214,40.9546,40.5214,40.842,1461163.2101721,0
+SEE.US,D,20170530,000000,40.6856,41.207,40.6293,40.9596,2712241.8889958,0
+SEE.US,D,20170531,000000,41.0744,41.0824,40.6332,40.8657,1835376.3763964,0
+SEE.US,D,20170601,000000,40.9596,41.3326,40.7696,41.1239,1375442.4141459,0
+SEE.US,D,20170602,000000,41.1616,41.569,40.9319,40.9696,7817041.7908456,0
+SEE.US,D,20170605,000000,40.9032,41.2832,40.9032,41.028,2506433.9467026,0
+SEE.US,D,20170606,000000,40.9696,41.0091,40.5729,40.6846,1777214.3609386,0
+SEE.US,D,20170607,000000,40.7212,41.0547,40.6569,40.7796,2836660.2061684,0
+SEE.US,D,20170608,000000,40.8143,41.0902,40.5996,40.7886,2019726.5760642,0
+SEE.US,D,20170609,000000,40.7973,40.8934,40.2276,40.6084,2830102.2979224,0
+SEE.US,D,20170612,000000,40.5362,41.0348,40.5273,40.6569,1754454.7401039,0
+SEE.US,D,20170613,000000,40.9508,41.4287,40.6935,41.385,2068626.8601322,0
+SEE.US,D,20170614,000000,41.3653,41.6681,41.3653,41.5393,1939524.6115768,0
+SEE.US,D,20170615,000000,41.402,41.6681,41.208,41.2565,1843186.6348763,0
+SEE.US,D,20170616,000000,41.3653,41.484,41.1159,41.4287,2420983.0276033,0
+SEE.US,D,20170619,000000,41.4474,41.7126,41.208,41.6779,1548378.9424337,0
+SEE.US,D,20170620,000000,41.6522,41.7224,41.385,41.4652,2535591.773332,0
+SEE.US,D,20170621,000000,41.5306,41.7036,41.385,41.6522,1912535.9081126,0
+SEE.US,D,20170622,000000,41.6244,41.762,41.2832,41.3306,2132481.56043,0
+SEE.US,D,20170623,000000,41.2367,41.579,41.1426,41.2465,4472824.9579678,0
+SEE.US,D,20170626,000000,41.2832,41.8313,41.2832,41.7126,1420912.1278398,0
+SEE.US,D,20170627,000000,41.769,41.8649,41.4563,41.4563,1707842.850652,0
+SEE.US,D,20170628,000000,41.769,42.0479,41.6244,41.8352,1400227.6280947,0
+SEE.US,D,20170629,000000,41.8352,41.953,41.018,41.2832,2249395.8839498,0
+SEE.US,D,20170630,000000,41.3208,41.4107,41.0497,41.1803,2201086.9032611,0
+SEE.US,D,20170703,000000,41.4385,41.5493,41.208,41.4107,1067793.8360134,0
+SEE.US,D,20170705,000000,41.392,41.6334,41.0922,41.4287,1550331.7597474,0
+SEE.US,D,20170706,000000,41.2367,41.3653,40.9993,41.1426,1395538.6428368,0
+SEE.US,D,20170707,000000,41.3573,41.943,41.2515,41.6957,1450802.7663495,0
+SEE.US,D,20170710,000000,41.6681,42.2191,41.5306,42.1746,1974281.1209706,0
+SEE.US,D,20170711,000000,42.1547,42.2388,41.6334,41.769,2103683.569703,0
+SEE.US,D,20170712,000000,42.0094,42.2587,41.8451,42.2101,1263128.1276833,0
+SEE.US,D,20170713,000000,42.1934,42.5327,42.1597,42.1934,1160253.4690118,0
+SEE.US,D,20170714,000000,42.3408,42.5891,42.2101,42.3675,1172441.3940473,0
+SEE.US,D,20170717,000000,42.2864,42.5327,42.0658,42.4328,1386328.4609722,0
+SEE.US,D,20170718,000000,42.1113,42.3051,41.953,42.1201,1074102.0828327,0
+SEE.US,D,20170719,000000,42.1934,42.5238,42.1934,42.3408,1233702.4456769,0
+SEE.US,D,20170720,000000,42.2587,42.2587,41.7967,41.8926,1249934.4815158,0
+SEE.US,D,20170721,000000,41.8451,42.0578,41.5216,42.0479,1064389.5457895,0
+SEE.US,D,20170724,000000,42.1647,42.2101,41.6067,41.6779,1531524.2691905,0
+SEE.US,D,20170725,000000,41.9341,42.0143,41.4702,41.5889,1290330.104674,0
+SEE.US,D,20170726,000000,41.5889,41.6591,41.3009,41.4563,1149036.8987582,0
+SEE.US,D,20170727,000000,41.2832,41.392,40.7696,41.1159,3158805.3194526,0
+SEE.US,D,20170728,000000,41.1239,41.1239,40.2523,40.3612,2386402.3930608,0
+SEE.US,D,20170731,000000,40.4086,40.4086,39.9198,40.0316,2974990.8305385,0
+SEE.US,D,20170801,000000,40.2078,40.3146,39.8585,40.0584,1816162.5542867,0
+SEE.US,D,20170802,000000,40.0406,40.1415,39.4341,40.0772,3559910.1547405,0
+SEE.US,D,20170803,000000,40.1325,40.1325,39.4153,39.8002,2170453.3451214,0
+SEE.US,D,20170804,000000,39.9585,40.1702,39.7269,40.0139,3493012.0108963,0
+SEE.US,D,20170807,000000,40.095,40.5996,39.9852,40.3522,2847683.7183957,0
+SEE.US,D,20170808,000000,40.8498,42.2191,40.2958,41.402,4804964.614522,0
+SEE.US,D,20170809,000000,41.402,41.5889,41.0902,41.2654,2484028.0971204,0
+SEE.US,D,20170810,000000,41.1713,41.3533,40.4927,40.5095,1856886.6793223,0
+SEE.US,D,20170811,000000,40.4848,40.7212,40.2879,40.648,2507546.8099854,0
+SEE.US,D,20170814,000000,40.9596,41.6067,40.8498,41.402,1855618.1566884,0
+SEE.US,D,20170815,000000,41.3753,41.6591,41.2565,41.3573,1742146.5328426,0
+SEE.US,D,20170816,000000,41.5493,41.8401,41.5018,41.8352,1657983.3411024,0
+SEE.US,D,20170817,000000,41.7036,41.7967,41.3406,41.3495,1390124.9318988,0
+SEE.US,D,20170818,000000,41.2267,41.4563,40.9319,41.3653,1973808.0782672,0
+SEE.US,D,20170821,000000,41.385,41.5216,41.1883,41.2565,1542136.3959899,0
+SEE.US,D,20170822,000000,41.2832,41.8689,41.2832,41.8649,2370617.1197751,0
+SEE.US,D,20170823,000000,41.6779,41.9618,41.5018,41.6779,1716944.8795908,0
+SEE.US,D,20170824,000000,41.7036,41.762,41.2317,41.2654,1593070.3593721,0
+SEE.US,D,20170825,000000,41.402,41.4979,41.0972,41.2367,1867649.4115977,0
+SEE.US,D,20170828,000000,41.2752,41.3009,40.5866,40.7212,1524880.445069,0
+SEE.US,D,20170829,000000,40.5729,40.6084,40.095,40.4758,2843356.5905904,0
+SEE.US,D,20170830,000000,40.468,41.0111,40.4284,40.9152,1626916.1604845,0
+SEE.US,D,20170831,000000,41.0013,41.1873,40.843,40.9813,2660231.4502311,0
+SEE.US,D,20170901,000000,41.1743,41.573,41.0013,41.5058,1612080.0049304,0
+SEE.US,D,20170905,000000,41.4414,41.4414,40.5273,40.843,3142283.1911867,0
+SEE.US,D,20170906,000000,40.8153,40.8153,39.8269,40.1128,5898098.5799631,0
+SEE.US,D,20170907,000000,39.5865,40.5639,39.1997,40.3996,4812242.1945731,0
+SEE.US,D,20170908,000000,40.4086,40.4758,39.5321,39.724,7518483.1123518,0
+SEE.US,D,20170911,000000,40.0208,40.6006,39.8565,40.2691,3804036.5775525,0
+SEE.US,D,20170912,000000,40.3325,40.6293,40.1128,40.2869,3561101.8584739,0
+SEE.US,D,20170913,000000,40.2513,40.4185,40.0208,40.1029,2813938.994784,0
+SEE.US,D,20170914,000000,39.9931,40.0851,39.724,39.9475,2308355.4008885,0
+SEE.US,D,20170915,000000,39.9001,40.278,39.9001,40.1218,4140219.3341352,0
+SEE.US,D,20170918,000000,40.279,40.3699,39.5568,39.6052,1908895.096537,0
+SEE.US,D,20170919,000000,39.4944,39.724,38.0638,38.5259,5547501.1610044,0
+SEE.US,D,20170920,000000,38.5456,38.9117,38.422,38.6624,3484804.5178388,0
+SEE.US,D,20170921,000000,39.1997,39.6795,38.9493,39.1907,2380964.4235227,0
+SEE.US,D,20170922,000000,39.161,39.4677,39.0868,39.2461,2729903.1606948,0
+SEE.US,D,20170925,000000,39.2461,39.2728,38.8929,38.9394,1846149.216422,0
+SEE.US,D,20170926,000000,39.0601,39.6528,39.0601,39.5221,2723371.5325989,0
+SEE.US,D,20170927,000000,39.5964,39.7338,38.9117,39.2818,2151984.4641917,0
+SEE.US,D,20170928,000000,39.2085,39.9328,39.161,39.6528,2692931.0324854,0
+SEE.US,D,20170929,000000,39.5321,39.7527,39.0601,39.4499,2966517.5036542,0
+SEE.US,D,20171002,000000,39.4767,39.8269,39.2728,39.7151,2329053.0407086,0
+SEE.US,D,20171003,000000,39.9565,40.5322,39.8645,40.3898,3424939.3464939,0
+SEE.US,D,20171004,000000,40.4848,40.7054,40.4086,40.6293,2466706.4458239,0
+SEE.US,D,20171005,000000,40.649,41.0061,40.5195,40.7142,2089576.1829291,0
+SEE.US,D,20171006,000000,40.6391,41.0834,40.5412,40.7806,1875331.3016515,0
+SEE.US,D,20171009,000000,40.7609,40.9716,40.7519,40.9241,1600915.9949772,0
+SEE.US,D,20171010,000000,40.9241,41.4227,40.9241,41.3523,5330477.6592324,0
+SEE.US,D,20171011,000000,41.3436,41.4869,40.5195,40.6391,3129125.9329194,0
+SEE.US,D,20171012,000000,40.4848,40.8241,40.3612,40.7609,2361062.2636331,0
+SEE.US,D,20171013,000000,41.0467,41.3693,40.8587,41.1358,2588182.3969509,0
+SEE.US,D,20171016,000000,41.2397,41.2951,40.8677,41.2297,1452643.3876374,0
+SEE.US,D,20171017,000000,41.0834,41.1358,40.7272,40.8765,2215128.5896597,0
+SEE.US,D,20171018,000000,40.9339,41.1041,40.6757,40.7045,1405193.5657046,0
+SEE.US,D,20171019,000000,40.6757,40.8677,40.468,40.7806,1376207.5708263,0
+SEE.US,D,20171020,000000,40.8508,41.9134,40.833,41.757,3454683.4226276,0
+SEE.US,D,20171023,000000,41.8976,42.0717,41.396,41.4227,2007805.4956307,0
+SEE.US,D,20171024,000000,41.4049,41.6472,41.0764,41.1456,2193794.1615849,0
+SEE.US,D,20171025,000000,41.0665,41.2584,40.7222,41.1645,2641698.8904762,0
+SEE.US,D,20171026,000000,41.3336,41.4602,41.1091,41.3139,1745935.9283442,0
+SEE.US,D,20171027,000000,41.2397,41.4602,40.5362,41.1833,1844264.1210337,0
+SEE.US,D,20171030,000000,40.9666,41.1833,40.5195,40.7222,2037074.507511,0
+SEE.US,D,20171031,000000,40.7706,41.1179,40.6193,40.843,2204438.6331846,0
+SEE.US,D,20171101,000000,40.9152,41.0834,40.468,40.5906,1944848.3635392,0
+SEE.US,D,20171102,000000,40.4581,40.6293,40.0208,40.5273,1395299.0891602,0
+SEE.US,D,20171103,000000,40.4284,40.7896,40.3136,40.7609,1201496.121626,0
+SEE.US,D,20171106,000000,40.7609,40.8845,40.3898,40.4581,3083620.8421003,0
+SEE.US,D,20171107,000000,40.4383,40.6391,40.1494,40.2691,2644810.055948,0
+SEE.US,D,20171108,000000,40.4758,41.7273,40.4758,41.3693,4078313.4080511,0
+SEE.US,D,20171109,000000,41.0912,41.6829,41.0368,41.3436,3009690.7365318,0
+SEE.US,D,20171110,000000,41.1456,41.3039,40.833,40.9526,2534654.7849004,0
+SEE.US,D,20171113,000000,40.9526,41.6294,40.843,41.5345,1619777.0566094,0
+SEE.US,D,20171114,000000,41.5246,41.86,41.2852,41.6472,2730197.2962218,0
+SEE.US,D,20171115,000000,41.4504,41.6294,41.1091,41.5058,2140994.3075398,0
+SEE.US,D,20171116,000000,41.583,42.32,41.5156,42.0895,2702433.328327,0
+SEE.US,D,20171117,000000,41.9668,42.32,41.7827,42.2171,1591616.8649119,0
+SEE.US,D,20171120,000000,42.1528,42.1528,41.4969,41.5631,2293837.6394616,0
+SEE.US,D,20171121,000000,41.6918,41.8886,41.4692,41.6829,2267158.2331495,0
+SEE.US,D,20171122,000000,41.6918,41.9767,41.6205,41.8401,1730310.3575096,0
+SEE.US,D,20171124,000000,42.0994,42.2081,41.769,42.0806,2846326.2475612,0
+SEE.US,D,20171127,000000,42.0895,43.2806,41.959,42.9967,3458917.5591323,0
+SEE.US,D,20171128,000000,43.1501,43.801,42.8542,43.5468,2849099.8141805,0
+SEE.US,D,20171129,000000,43.4943,44.0295,43.3321,43.7169,2930764.3701033,0
+SEE.US,D,20171130,000000,43.9553,44.8161,43.7793,44.5213,2635393.6759819,0
+SEE.US,D,20171201,000000,44.5657,44.7697,43.6299,44.2334,2483213.4124647,0
+SEE.US,D,20171204,000000,44.4372,44.912,44.3263,44.5847,3353542.2430933,0
+SEE.US,D,20171205,000000,44.641,44.732,44.1039,44.4659,2757886.4667659,0
+SEE.US,D,20171206,000000,44.5657,44.5757,43.9189,44.0839,3708044.2859045,0
+SEE.US,D,20171207,000000,44.0752,44.5994,44.0752,44.4372,3221098.3723645,0
+SEE.US,D,20171208,000000,44.5293,44.732,44.2245,44.2799,2559488.5160496,0
+SEE.US,D,20171211,000000,44.2522,44.4659,43.9189,44.2611,2192310.3438745,0
+SEE.US,D,20171212,000000,44.363,44.4659,44.0839,44.2057,2449104.8098504,0
+SEE.US,D,20171213,000000,44.186,44.8823,44.0464,44.7073,3195280.1463583,0
+SEE.US,D,20171214,000000,44.6973,44.9557,44.4659,44.5016,3083746.1782011,0
+SEE.US,D,20171215,000000,45.0664,45.6709,44.9814,45.104,4289328.8631809,0
+SEE.US,D,20171218,000000,45.4008,45.8183,45.2623,45.752,2730025.4644705,0
+SEE.US,D,20171219,000000,45.752,46.2705,45.7244,46.0102,2819609.4425738,0
+SEE.US,D,20171220,000000,45.752,45.939,44.8923,44.9477,3526423.1787557,0
+SEE.US,D,20171221,000000,45.2801,45.6511,44.8438,45.1237,2894948.5685022,0
+SEE.US,D,20171222,000000,45.1417,45.6323,45.0763,45.4849,1476245.9948278,0
+SEE.US,D,20171226,000000,45.4285,45.8648,45.4008,45.5304,1794210.5426826,0
+SEE.US,D,20171227,000000,45.7698,45.9291,45.568,45.5937,2252572.7497972,0
+SEE.US,D,20171228,000000,45.576,45.848,45.4661,45.8183,1468210.3335216,0
+SEE.US,D,20171229,000000,45.8559,46.1072,45.661,45.6788,1446564.5867446,0
+SEE.US,D,20180102,000000,45.8559,46.1507,45.568,45.7887,1982895.956356,0
+SEE.US,D,20180103,000000,45.8381,45.9094,45.6511,45.8282,1778416.172422,0
+SEE.US,D,20180104,000000,45.9004,46.1844,45.8084,45.9291,1988524.9623705,0
+SEE.US,D,20180105,000000,46.0686,46.1705,45.6224,45.7887,2418450.0254355,0
+SEE.US,D,20180108,000000,45.7887,46.1972,45.752,45.9914,2273881.9084966,0
+SEE.US,D,20180109,000000,45.9727,46.0637,45.3355,45.3721,2780439.8894992,0
+SEE.US,D,20180110,000000,45.3267,45.3623,45.0219,45.0843,2397333.9247624,0
+SEE.US,D,20180111,000000,45.1417,45.3078,44.6776,45.0763,2978861.0880406,0
+SEE.US,D,20180112,000000,45.3355,45.4661,45.0941,45.2712,2241617.9702704,0
+SEE.US,D,20180116,000000,45.4186,45.5205,44.6559,44.8735,2541179.3375712,0
+SEE.US,D,20180117,000000,45.2059,45.2247,44.9023,44.9397,2210920.7333051,0
+SEE.US,D,20180118,000000,44.825,45.284,44.825,45.1594,1789675.1952259,0
+SEE.US,D,20180119,000000,45.4186,45.8282,45.4186,45.4948,2562153.9297432,0
+SEE.US,D,20180122,000000,45.4948,45.6709,44.9724,45.3721,1994739.207114,0
+SEE.US,D,20180123,000000,45.2336,45.5838,45.0387,45.4008,1362146.6797027,0
+SEE.US,D,20180124,000000,45.5838,45.8183,45.0011,45.3078,1743382.7106763,0
+SEE.US,D,20180125,000000,45.475,45.9291,45.2336,45.475,2026685.7619881,0
+SEE.US,D,20180126,000000,45.568,45.6709,45.2583,45.382,1731921.5328709,0
+SEE.US,D,20180129,000000,45.4008,45.7421,44.912,44.9397,3511689.1114773,0
+SEE.US,D,20180130,000000,44.8636,45.1693,44.5945,44.6222,3325712.5748231,0
+SEE.US,D,20180131,000000,44.0662,44.3076,43.7071,43.8722,4129640.5629109,0
+SEE.US,D,20180201,000000,43.6299,44.0385,43.4755,43.5824,2704735.8737932,0
+SEE.US,D,20180202,000000,43.3588,43.5022,42.7464,42.8245,2472038.2839863,0
+SEE.US,D,20180205,000000,42.6682,42.7672,40.9813,41.202,4236730.153362,0
+SEE.US,D,20180206,000000,40.4828,41.202,39.9061,41.03,4930619.1095282,0
+SEE.US,D,20180207,000000,41.03,41.8728,40.7312,41.0992,4225794.5785604,0
+SEE.US,D,20180208,000000,41.1091,41.7769,39.4805,39.4895,4902323.4739798,0
+SEE.US,D,20180209,000000,39.8031,39.9891,37.7661,38.599,4769266.0628217,0
+SEE.US,D,20180212,000000,38.7673,39.6201,38.228,39.3965,6933085.6915714,0
+SEE.US,D,20180213,000000,39.0621,39.0997,38.228,38.6544,3391087.4807316,0
+SEE.US,D,20180214,000000,38.3873,39.3867,38.3873,39.3867,4013550.0210218,0
+SEE.US,D,20180215,000000,39.6102,39.8575,39.0621,39.7388,2633904.8043965,0
+SEE.US,D,20180216,000000,39.6102,39.7537,39.1838,39.5271,2473386.6578458,0
+SEE.US,D,20180220,000000,38.98,39.6824,38.98,38.98,1902032.9450139,0
+SEE.US,D,20180221,000000,39.0621,39.7289,39.0621,39.0997,1772998.418384,0
+SEE.US,D,20180222,000000,39.1927,39.6656,38.7287,38.8583,2950991.9995452,0
+SEE.US,D,20180223,000000,39.0453,39.5449,38.8949,39.5271,1773498.7520126,0
+SEE.US,D,20180226,000000,39.6003,39.813,39.1363,39.6557,2081663.8361736,0
+SEE.US,D,20180227,000000,39.5716,39.9615,39.0453,39.0453,2013875.1995481,0
+SEE.US,D,20180228,000000,39.0898,39.7586,39.0077,39.257,3061990.2569487,0
+SEE.US,D,20180301,000000,39.2668,39.6112,38.7554,38.9127,3145446.916959,0
+SEE.US,D,20180302,000000,38.7366,40.1602,38.7,40.094,5624798.1581215,0
+SEE.US,D,20180305,000000,39.7784,41.017,39.7605,40.8647,5144570.8660536,0
+SEE.US,D,20180306,000000,40.8647,41.3476,40.4709,41.2852,2818790.7148181,0
+SEE.US,D,20180307,000000,41.0824,41.2584,40.654,40.7469,2993626.4893442,0
+SEE.US,D,20180308,000000,40.7658,40.9172,40.5125,40.7371,1441654.2417603,0
+SEE.US,D,20180309,000000,40.9983,41.5593,40.7272,41.5256,2170917.2908495,0
+SEE.US,D,20180312,000000,41.6127,41.7303,41.397,41.4801,1007096.7968377,0
+SEE.US,D,20180313,000000,41.7106,41.8738,41.5256,41.6127,1113354.5194578,0
+SEE.US,D,20180314,000000,41.6404,41.6404,41.0537,41.1169,1499236.0723641,0
+SEE.US,D,20180315,000000,41.1446,41.2437,40.8745,40.9686,2039284.0616764,0
+SEE.US,D,20180316,000000,40.9686,41.4879,40.8835,41.017,3062011.4832238,0
+SEE.US,D,20180319,000000,40.8924,41.2287,40.6243,40.7371,2531655.8154544,0
+SEE.US,D,20180320,000000,40.7856,40.9785,40.5896,40.644,2834003.8894498,0
+SEE.US,D,20180321,000000,40.6342,40.654,39.9089,39.9089,2390219.0794874,0
+SEE.US,D,20180322,000000,39.6112,39.9722,38.8394,38.8741,2201871.2646666,0
+SEE.US,D,20180323,000000,39.0167,39.2224,38.1776,38.244,2393868.988038,0
+SEE.US,D,20180326,000000,38.7168,39.2274,38.6337,39.1551,2132834.3209075,0
+SEE.US,D,20180327,000000,39.2125,39.7121,38.9414,39.2224,3094969.8238799,0
+SEE.US,D,20180328,000000,39.2956,39.5924,39.1838,39.2668,1885940.396126,0
+SEE.US,D,20180329,000000,39.445,40.094,39.3975,39.7962,1522731.5374038,0
+SEE.US,D,20180402,000000,39.7032,39.7605,38.42,38.8741,2053065.9788981,0
+SEE.US,D,20180403,000000,38.9226,39.5004,38.8167,39.3213,1728266.5704452,0
+SEE.US,D,20180404,000000,38.8464,39.9772,38.8464,39.8991,1190635.3441749,0
+SEE.US,D,20180405,000000,40.3058,40.5214,40.0109,40.3442,1273380.4185801,0
+SEE.US,D,20180406,000000,39.9268,40.2078,39.0987,39.4064,1488105.417986,0
+SEE.US,D,20180409,000000,39.5726,40.2523,39.4717,39.8822,1416475.8363337,0
+SEE.US,D,20180410,000000,40.3345,40.7934,40.2078,40.5125,941683.48147899,0
+SEE.US,D,20180411,000000,40.2176,40.8558,40.2176,40.461,864179.27548545,0
+SEE.US,D,20180412,000000,40.6342,40.8835,40.4511,40.6342,777910.63940545,0
+SEE.US,D,20180413,000000,40.9211,41.0437,40.6807,40.828,1618391.2840747,0
+SEE.US,D,20180416,000000,41.0824,41.768,40.838,41.6492,1440759.705879,0
+SEE.US,D,20180417,000000,41.7769,42.2161,41.5641,42.0954,1245835.788862,0
+SEE.US,D,20180418,000000,42.132,42.1954,41.8144,41.8926,1577095.0603851,0
+SEE.US,D,20180419,000000,41.8926,41.944,41.1446,41.2485,2178964.070681,0
+SEE.US,D,20180420,000000,41.3603,41.4514,40.8192,40.9409,1883763.1867607,0
+SEE.US,D,20180423,000000,41.0537,41.2188,40.8153,41.027,978127.98513458,0
+SEE.US,D,20180424,000000,41.2485,41.2485,40.2612,40.5946,1511446.2344497,0
+SEE.US,D,20180425,000000,40.4709,41.031,40.3345,40.8558,1224588.287438,0
+SEE.US,D,20180426,000000,41.0081,41.5443,40.7192,41.3693,1191484.3951809,0
+SEE.US,D,20180427,000000,41.3029,41.6127,41.1546,41.5166,760986.22268676,0
+SEE.US,D,20180430,000000,41.574,41.6651,40.7371,40.7856,1587005.7093296,0
+SEE.US,D,20180501,000000,40.654,41.2287,40.4215,41.21,2190156.3823345,0
+SEE.US,D,20180502,000000,41.1259,41.2762,40.5302,40.654,1866473.8802645,0
+SEE.US,D,20180503,000000,41.0348,41.6404,40.0564,40.838,3054015.2421427,0
+SEE.US,D,20180504,000000,40.7272,41.5641,40.7272,41.3426,1477939.0429647,0
+SEE.US,D,20180507,000000,41.5068,41.5256,40.9309,41.0348,1755386.6746605,0
+SEE.US,D,20180508,000000,41.0537,41.21,40.8192,41.0081,1314956.6269467,0
+SEE.US,D,20180509,000000,41.1169,41.1169,40.4313,40.9785,1465676.3205786,0
+SEE.US,D,20180510,000000,41.0081,41.379,40.9983,41.2,1078842.6176159,0
+SEE.US,D,20180511,000000,41.2762,41.6215,41.1636,41.2674,810822.48441127,0
+SEE.US,D,20180514,000000,41.389,41.4474,40.7182,40.8468,1979029.7419538,0
+SEE.US,D,20180515,000000,40.7094,40.7094,40.0475,40.4016,1889100.0787981,0
+SEE.US,D,20180516,000000,40.4709,40.8023,40.4215,40.6143,1899372.5851952,0
+SEE.US,D,20180517,000000,40.6143,40.7756,40.3058,40.5214,1578448.4881196,0
+SEE.US,D,20180518,000000,40.5302,41.5068,40.5125,41.2852,1425323.1499707,0
+SEE.US,D,20180521,000000,41.4801,41.4879,41.1259,41.4237,960672.91153716,0
+SEE.US,D,20180522,000000,41.4424,42.0291,41.4424,41.768,1120973.7414614,0
+SEE.US,D,20180523,000000,41.6127,42.3645,41.6127,42.2903,2069402.1245626,0
+SEE.US,D,20180524,000000,42.3081,42.6534,42.1133,42.4288,1611926.3671294,0
+SEE.US,D,20180525,000000,42.3724,42.9739,42.2814,42.5694,1241736.0854332,0
+SEE.US,D,20180529,000000,42.233,42.3724,41.1903,41.4237,1817279.4606695,0
+SEE.US,D,20180530,000000,41.6304,41.8441,41.5068,41.6661,1880560.0407633,0
+SEE.US,D,20180531,000000,41.7205,41.7205,40.4511,40.6589,2410806.5448319,0
+SEE.US,D,20180601,000000,41.0052,41.1883,40.7993,41.0328,988220.57358036,0
+SEE.US,D,20180604,000000,41.1803,41.3683,40.9092,41.208,997167.9539431,0
+SEE.US,D,20180605,000000,41.2931,41.5156,40.9192,41.0052,1673354.1966352,0
+SEE.US,D,20180606,000000,40.9279,41.0585,39.9862,40.5185,1579995.9846554,0
+SEE.US,D,20180607,000000,40.5085,40.8538,40.4066,40.4561,1637765.8194105,0
+SEE.US,D,20180608,000000,40.4066,41.3218,40.0881,40.8805,2127241.7027932,0
+SEE.US,D,20180611,000000,40.9192,41.6215,40.8538,41.2842,1539000.971918,0
+SEE.US,D,20180612,000000,41.388,41.396,41.0615,41.3514,1318786.4534485,0
+SEE.US,D,20180613,000000,41.396,41.5345,40.7629,40.7826,1613679.0509916,0
+SEE.US,D,20180614,000000,40.9656,41.3593,40.7726,41.1329,2092385.1266738,0
+SEE.US,D,20180615,000000,41.0052,42.0301,40.9092,42.0014,4013635.9368974,0
+SEE.US,D,20180618,000000,41.8451,42.133,41.7403,41.76,1677346.7579131,0
+SEE.US,D,20180619,000000,41.3416,41.6938,41.0328,41.1149,2176016.6507603,0
+SEE.US,D,20180620,000000,41.1803,41.6404,40.9499,41.5345,1531132.0884877,0
+SEE.US,D,20180621,000000,41.396,41.4504,40.5085,40.5629,1369751.750856,0
+SEE.US,D,20180622,000000,40.7429,40.7826,40.368,40.65,3869868.3537642,0
+SEE.US,D,20180625,000000,40.7152,40.7529,40.2315,40.466,2285640.2541541,0
+SEE.US,D,20180626,000000,40.466,40.7054,40.1929,40.3106,1913899.4435971,0
+SEE.US,D,20180627,000000,40.1831,40.3829,39.7438,39.7635,1946227.0606488,0
+SEE.US,D,20180628,000000,39.7537,39.7586,39.2323,39.6032,1813190.8757658,0
+SEE.US,D,20180629,000000,39.6952,40.1365,39.5647,39.6221,1440097.6482494,0
+SEE.US,D,20180702,000000,39.4262,39.6952,39.164,39.5647,3022233.4435949,0
+SEE.US,D,20180703,000000,39.7892,40.1068,39.538,39.6221,1379228.7773225,0
+SEE.US,D,20180705,000000,39.7715,39.8328,39.351,39.7052,1271912.7732699,0
+SEE.US,D,20180706,000000,39.7151,40.0881,39.6032,39.8842,934413.98762801,0
+SEE.US,D,20180709,000000,40.0425,40.368,39.8803,39.9762,1018527.651393,0
+SEE.US,D,20180710,000000,39.8842,40.1642,39.8476,40.0336,1369121.0272516,0
+SEE.US,D,20180711,000000,39.7892,40.0238,39.5745,39.9198,1660361.694694,0
+SEE.US,D,20180712,000000,40.1831,40.3492,39.6369,39.6518,1399071.3014866,0
+SEE.US,D,20180713,000000,39.6132,40.0336,39.6132,39.9198,1333773.2144787,0
+SEE.US,D,20180716,000000,40.0139,40.0139,39.5459,39.6597,1380338.6082803,0
+SEE.US,D,20180717,000000,39.4548,39.9396,39.4262,39.8842,1164057.0153635,0
+SEE.US,D,20180718,000000,39.9585,40.2483,39.8457,40.0604,1236361.7947206,0
+SEE.US,D,20180719,000000,40.0514,40.2562,39.724,40.1445,1539433.583621,0
+SEE.US,D,20180720,000000,39.8842,40.0514,39.724,39.7715,1672478.865479,0
+SEE.US,D,20180723,000000,39.7635,39.9109,39.3322,39.3599,1290545.3997505,0
+SEE.US,D,20180724,000000,39.4548,39.7635,39.3223,39.446,1281776.9265641,0
+SEE.US,D,20180725,000000,39.3787,39.7804,39.2234,39.3045,2188185.3710707,0
+SEE.US,D,20180726,000000,39.3688,40.0921,39.3223,39.9495,3912677.7076394,0
+SEE.US,D,20180727,000000,40.1929,41.1149,40.0614,40.9092,2170098.5630938,0
+SEE.US,D,20180730,000000,40.9756,41.4049,40.8716,40.9953,1604171.7012751,0
+SEE.US,D,20180731,000000,41.0804,41.388,40.9953,41.1329,1376981.8244817,0
+SEE.US,D,20180801,000000,41.0715,41.208,40.5501,40.7152,1632075.1561207,0
+SEE.US,D,20180802,000000,40.844,41.3119,38.8643,40.0692,2713979.411233,0
+SEE.US,D,20180803,000000,40.3106,40.7619,39.5647,40.4986,2045790.4203971,0
+SEE.US,D,20180806,000000,40.3879,41.3316,40.2879,40.3106,1459044.6257573,0
+SEE.US,D,20180807,000000,38.2697,39.3985,38.1559,38.2697,4835269.6707846,0
+SEE.US,D,20180808,000000,38.2697,38.7455,38.1014,38.5417,2633765.3174455,0
+SEE.US,D,20180809,000000,38.4922,38.9414,38.4636,38.699,1662424.6864836,0
+SEE.US,D,20180810,000000,38.5863,38.5863,36.8974,37.1111,2893121.0872894,0
+SEE.US,D,20180813,000000,37.1498,37.2793,36.4195,36.9905,4446563.0017335,0
+SEE.US,D,20180814,000000,37.1586,37.77,37.0844,37.213,2143221.0448803,0
+SEE.US,D,20180815,000000,37.2882,37.2882,36.8332,37.0745,2153735.126504,0
+SEE.US,D,20180816,000000,37.1873,37.2052,36.3899,36.4492,1992744.9480251,0
+SEE.US,D,20180817,000000,36.2622,36.4492,35.9268,36.3542,5808817.8343619,0
+SEE.US,D,20180820,000000,36.4394,36.5047,36.0644,36.2454,2449725.4257048,0
+SEE.US,D,20180821,000000,36.1881,36.8134,36.1881,36.7569,2119576.9959145,0
+SEE.US,D,20180822,000000,36.7856,36.8776,36.5631,36.7005,1453170.001416,0
+SEE.US,D,20180823,000000,36.6352,36.7194,36.2454,36.3187,1303949.2871195,0
+SEE.US,D,20180824,000000,36.3632,36.5442,36.2534,36.3632,1225117.9335418,0
+SEE.US,D,20180827,000000,36.4671,37.4199,36.3899,37.1972,1936679.2799319,0
+SEE.US,D,20180828,000000,37.1685,37.5316,37.1299,37.4119,2128114.0016243,0
+SEE.US,D,20180829,000000,37.4376,38.1836,37.3922,38.0273,1911725.2665568,0
+SEE.US,D,20180830,000000,37.9312,38.045,37.5316,37.5979,1322568.7735252,0
+SEE.US,D,20180831,000000,37.493,37.8126,37.3258,37.4376,1401890.3529814,0
+SEE.US,D,20180904,000000,37.2793,37.4376,36.7945,36.8875,1734968.0087423,0
+SEE.US,D,20180905,000000,36.8134,37.9599,36.7876,37.7651,2557952.1380388,0
+SEE.US,D,20180906,000000,37.7651,38.1024,37.6433,37.9521,1108681.7066001,0
+SEE.US,D,20180907,000000,37.8867,38.0094,37.6166,37.7176,1296600.952818,0
+SEE.US,D,20180910,000000,37.9045,38.225,37.8036,38.0283,1081758.7035114,0
+SEE.US,D,20180911,000000,37.9709,38.1579,37.5583,38.0094,1417654.3999919,0
+SEE.US,D,20180912,000000,38.0094,38.4854,37.8493,38.2528,1254909.5161007,0
+SEE.US,D,20180913,000000,38.4567,38.7119,38.3736,38.6347,1130951.1015563,0
+SEE.US,D,20180914,000000,38.616,39.161,38.5348,38.983,1297143.7389969,0
+SEE.US,D,20180917,000000,39.0493,39.4994,38.9928,39.348,1268686.3794472,0
+SEE.US,D,20180918,000000,39.3955,39.5528,38.5813,39.4994,1666685.1031384,0
+SEE.US,D,20180919,000000,39.5449,39.8269,39.1324,39.17,1592903.581496,0
+SEE.US,D,20180920,000000,39.4232,39.6399,39.17,39.4618,1516985.2814886,0
+SEE.US,D,20180921,000000,39.4144,39.4519,38.975,39.1135,1997076.1189304,0
+SEE.US,D,20180924,000000,39.0117,39.1798,38.8247,38.9661,1954037.3191285,0
+SEE.US,D,20180925,000000,39.1037,39.1037,37.3999,37.4743,2456513.7906525,0
+SEE.US,D,20180926,000000,37.5207,38.0975,37.2951,37.6069,2036485.2256818,0
+SEE.US,D,20180927,000000,37.6069,37.7948,37.3812,37.3999,1334996.2522372,0
+SEE.US,D,20180928,000000,37.4099,37.679,37.3149,37.6256,2216304.1209928,0
+SEE.US,D,20181001,000000,37.7562,37.9422,37.1566,37.5306,1987780.0211902,0
+SEE.US,D,20181002,000000,37.5782,37.7651,37.2209,37.3912,1454041.2894721,0
+SEE.US,D,20181003,000000,37.5306,37.6166,35.8378,36.0238,2889932.092142,0
+SEE.US,D,20181004,000000,35.8804,36.3137,35.3877,36.2197,2777611.7410293,0
+SEE.US,D,20181005,000000,36.2484,36.5858,36.0763,36.1901,2538737.305154,0
+SEE.US,D,20181008,000000,36.1128,36.567,36.1128,36.4522,1359140.6348316,0
+SEE.US,D,20181009,000000,36.2662,36.2662,35.0286,35.1404,3087401.1406269,0
+SEE.US,D,20181010,000000,34.9632,35.1502,33.8117,33.8592,2907999.6953937,0
+SEE.US,D,20181011,000000,33.9046,33.9482,32.7412,32.7412,3577019.5432855,0
+SEE.US,D,20181012,000000,33.0311,33.2368,32.2643,32.5928,2824034.6155548,0
+SEE.US,D,20181015,000000,32.5829,33.1271,32.3197,32.7234,1995794.4562213,0
+SEE.US,D,20181016,000000,32.8352,33.2962,32.5454,33.1735,1566494.0521107,0
+SEE.US,D,20181017,000000,33.0795,33.2191,32.7154,33.0598,1765204.3323043,0
+SEE.US,D,20181018,000000,29.613,31.3541,29.517,30.3144,8085894.802656,0
+SEE.US,D,20181019,000000,30.4548,30.5874,29.6604,30.0789,4395728.0943021,0
+SEE.US,D,20181022,000000,30.0136,30.2312,29.1816,29.2083,4382524.3403844,0
+SEE.US,D,20181023,000000,28.8432,29.6891,28.3189,29.1994,3597238.0757523,0
+SEE.US,D,20181024,000000,29.2271,29.6031,28.7997,28.8047,3634637.7617896,0
+SEE.US,D,20181025,000000,28.948,29.1816,28.7413,29.0678,2366965.1896744,0
+SEE.US,D,20181026,000000,28.8244,29.6891,28.5513,29.3705,2996010.9075858,0
+SEE.US,D,20181029,000000,29.7702,30.0611,29.0124,29.3408,2979273.4842436,0
+SEE.US,D,20181030,000000,29.3607,30.2312,29.322,30.2214,2510353.7321801,0
+SEE.US,D,20181031,000000,30.3806,30.6932,30.0512,30.3242,3883511.7948099,0
+SEE.US,D,20181101,000000,30.5033,31.749,29.9225,31.3937,3481187.9648634,0
+SEE.US,D,20181102,000000,31.4789,31.6164,30.6616,31.178,3493277.8447231,0
+SEE.US,D,20181105,000000,31.1493,32.1891,30.9881,31.7103,3210354.8448141,0
+SEE.US,D,20181106,000000,31.562,32.3584,31.562,31.925,2661649.5675661,0
+SEE.US,D,20181107,000000,32.1307,32.8649,31.7203,32.8451,3120682.9292853,0
+SEE.US,D,20181108,000000,32.676,33.5198,32.5631,33.1271,3047201.6078198,0
+SEE.US,D,20181109,000000,32.9578,33.2191,32.4306,32.8925,2269085.781088,0
+SEE.US,D,20181112,000000,32.8925,33.0598,32.5829,32.7511,1900920.0817311,0
+SEE.US,D,20181113,000000,32.8352,33.4298,32.676,32.8649,2296573.8074058,0
+SEE.US,D,20181114,000000,33.136,33.6682,33.0311,33.1271,2206864.4932016,0
+SEE.US,D,20181115,000000,32.7788,34.346,32.7234,34.2212,2309533.9645467,0
+SEE.US,D,20181116,000000,34.0739,34.7387,33.8038,34.429,5893718.8918575,0
+SEE.US,D,20181119,000000,34.4112,35.0949,33.9967,34.1124,2531625.4922043,0
+SEE.US,D,20181120,000000,33.8117,34.5982,33.6108,33.8691,2072992.3973878,0
+SEE.US,D,20181121,000000,33.9294,34.719,33.9046,34.3073,1780472.0887864,0
+SEE.US,D,20181123,000000,34.1738,35.262,33.9967,35.1037,972573.77647062,0
+SEE.US,D,20181126,000000,35.2799,35.3906,34.6081,34.6913,2574279.1867283,0
+SEE.US,D,20181127,000000,34.531,35.1216,34.4013,34.5784,2032578.5802794,0
+SEE.US,D,20181128,000000,34.7664,35.0473,34.2292,34.7941,1701155.5632051,0
+SEE.US,D,20181129,000000,34.7,34.8593,34.1075,34.1213,1809696.6265664,0
+SEE.US,D,20181130,000000,34.1481,34.4656,33.8859,34.2292,2377842.1395258,0
+SEE.US,D,20181203,000000,34.5883,34.8506,33.5436,33.9393,1986938.0456094,0
+SEE.US,D,20181204,000000,33.8117,33.9482,32.4306,32.6195,2676733.3629968,0
+SEE.US,D,20181206,000000,32.1574,32.8935,31.8706,32.8362,3208770.960378,0
+SEE.US,D,20181207,000000,32.7996,33.0479,32.0467,32.3386,2138485.5639721,0
+SEE.US,D,20181210,000000,32.3574,32.6482,31.922,32.0566,2247600.7475373,0
+SEE.US,D,20181211,000000,32.5364,32.7057,31.736,31.8656,1973288.5399136,0
+SEE.US,D,20181212,000000,32.3187,32.4395,31.4819,31.5006,2871346.9720867,0
+SEE.US,D,20181213,000000,31.5935,31.6688,30.4391,30.5033,2135642.2538772,0
+SEE.US,D,20181214,000000,32.2812,33.1291,31.5203,31.9507,4699640.8480084,0
+SEE.US,D,20181217,000000,31.4629,32.0467,30.9179,31.8034,4268612.0186356,0
+SEE.US,D,20181218,000000,32.3761,32.7421,31.8379,31.9705,2821110.4434593,0
+SEE.US,D,20181219,000000,32.103,33.5821,32.103,32.6383,3809957.6975441,0
+SEE.US,D,20181220,000000,32.4988,33.0064,32.207,32.3386,3567404.040643,0
+SEE.US,D,20181221,000000,32.3761,33.2309,31.6599,31.6688,3522087.9647503,0
+SEE.US,D,20181224,000000,31.5747,31.6212,30.8991,31.0762,808656.39357108,0
+SEE.US,D,20181226,000000,31.1424,32.1487,30.8505,32.1387,1602131.9573107,0
+SEE.US,D,20181227,000000,31.6599,32.5829,31.3026,32.5631,1741703.8133896,0
+SEE.US,D,20181228,000000,32.6957,32.8461,32.111,32.207,1652206.7619369,0
+SEE.US,D,20181231,000000,32.2346,32.9213,32.2346,32.7996,1139052.4632381,0
+SEE.US,D,20190102,000000,32.479,33.2498,32.3287,33.2498,2183571.1831633,0
+SEE.US,D,20190103,000000,32.9875,33.3645,32.4306,32.6957,1609705.6944388,0
+SEE.US,D,20190104,000000,33.1102,33.6108,32.8748,33.3734,1693608.1062272,0
+SEE.US,D,20190107,000000,33.3912,33.9453,33.1577,33.4762,1606113.4000636,0
+SEE.US,D,20190108,000000,33.8909,34.1629,33.7009,33.9353,1895014.1233646,0
+SEE.US,D,20190109,000000,33.8176,34.0422,33.1765,33.2042,1681149.2934898,0
+SEE.US,D,20190110,000000,33.1478,34.1915,33.1389,33.9739,1212805.6831803,0
+SEE.US,D,20190111,000000,33.9007,34.5765,33.7108,34.428,1514308.7492698,0
+SEE.US,D,20190114,000000,34.2469,34.5023,33.9739,34.344,1200516.6806442,0
+SEE.US,D,20190115,000000,34.2469,34.5487,34.0808,34.521,830420.40102371,0
+SEE.US,D,20190116,000000,34.521,34.7852,34.4202,34.6179,1430228.4410801,0
+SEE.US,D,20190117,000000,34.4369,35.2453,34.4369,34.9841,930314.28419926,0
+SEE.US,D,20190118,000000,35.1147,35.9447,35.1147,35.5291,1396793.0146207,0
+SEE.US,D,20190122,000000,35.6053,35.8764,35.4095,35.8567,1897052.856554,0
+SEE.US,D,20190123,000000,36.1109,36.1109,34.7525,34.9929,1720476.5274656,0
+SEE.US,D,20190124,000000,35.0118,35.4807,34.8326,35.3313,1215759.1677511,0
+SEE.US,D,20190125,000000,35.6518,36.0367,35.6231,35.7281,1539586.2106471,0
+SEE.US,D,20190128,000000,35.6053,36.1693,35.361,36.0644,1531537.4092657,0
+SEE.US,D,20190129,000000,36.2741,36.4225,35.9843,36.2841,1359026.4172557,0
+SEE.US,D,20190130,000000,36.2554,36.9785,36.1495,36.8005,1857997.5210551,0
+SEE.US,D,20190131,000000,36.4127,37.2704,36.2078,37.1873,2012493.4701135,0
+SEE.US,D,20190201,000000,37.3456,38.0253,36.9785,37.7215,1939228.4544998,0
+SEE.US,D,20190204,000000,37.5722,38.0253,37.496,37.9481,1787682.957687,0
+SEE.US,D,20190205,000000,38.1449,38.4013,37.8502,38.3716,2197620.9557619,0
+SEE.US,D,20190206,000000,38.2508,38.5388,37.873,38.1926,2215673.3973884,0
+SEE.US,D,20190207,000000,39.5964,41.8669,39.5865,41.6769,5622074.1194774,0
+SEE.US,D,20190208,000000,41.4404,41.9767,40.0762,40.3769,3781671.1589707,0
+SEE.US,D,20190211,000000,40.4838,40.6114,39.536,39.7081,4538143.2604758,0
+SEE.US,D,20190212,000000,39.7754,40.2463,39.6904,39.8516,2937678.0711518,0
+SEE.US,D,20190213,000000,40.0564,40.1899,39.6814,39.7368,2429131.8957105,0
+SEE.US,D,20190214,000000,39.6339,39.8318,39.3885,39.6339,2238566.440524,0
+SEE.US,D,20190215,000000,39.9446,40.0009,39.4558,39.6814,1550714.843475,0
+SEE.US,D,20190219,000000,39.5865,39.9911,39.4835,39.7181,1444705.7715067,0
+SEE.US,D,20190220,000000,39.7754,40.5836,39.7181,40.3096,3377921.1254892,0
+SEE.US,D,20190221,000000,40.3185,40.6599,40.0564,40.5639,2519714.5195206,0
+SEE.US,D,20190222,000000,40.6688,40.9132,40.4838,40.9032,1241420.723631,0
+SEE.US,D,20190225,000000,41.1299,41.6404,40.9319,41.2238,1406274.0841872,0
+SEE.US,D,20190226,000000,41.2722,41.7126,41.0665,41.1773,1592691.3187444,0
+SEE.US,D,20190227,000000,41.1951,41.7224,41.0368,41.5443,1239096.9518897,0
+SEE.US,D,20190228,000000,41.5058,41.5246,40.6975,41.0665,2585104.5870543,0
+SEE.US,D,20190301,000000,41.2999,41.5345,40.8597,41.4404,2529721.1920908,0
+SEE.US,D,20190304,000000,41.7323,41.8372,41.1209,41.6769,1478312.0189423,0
+SEE.US,D,20190305,000000,41.6304,42.3645,41.3495,42.2794,1707949.9928028,0
+SEE.US,D,20190306,000000,42.2211,42.5614,42.0341,42.2794,1715442.8679303,0
+SEE.US,D,20190307,000000,42.2121,42.3734,41.6294,42.043,1982881.8055059,0
+SEE.US,D,20190308,000000,41.8936,42.4209,41.7501,42.4021,2282911.161635,0
+SEE.US,D,20190311,000000,42.3457,42.7325,42.1478,42.3645,2167116.7768229,0
+SEE.US,D,20190312,000000,42.4308,42.9611,42.3645,42.8177,2006310.5593952,0
+SEE.US,D,20190313,000000,42.9413,43.1382,42.7068,42.788,1388754.3209893,0
+SEE.US,D,20190314,000000,42.7405,42.8552,42.411,42.5139,1842679.2258226,0
+SEE.US,D,20190315,000000,42.5427,43.0066,42.5427,42.7978,2392951.2043317,0
+SEE.US,D,20190318,000000,42.7978,43.1679,42.6722,43.1679,887438.21917357,0
+SEE.US,D,20190319,000000,43.2885,43.4033,42.6287,42.7592,1386418.4199479,0
+SEE.US,D,20190320,000000,42.8454,42.97,42.1944,42.5238,1241034.6075783,0
+SEE.US,D,20190321,000000,42.5238,43.2638,42.2607,43.1679,1145724.58906,0
+SEE.US,D,20190322,000000,43.0709,43.0808,42.3922,42.5525,1007861.9535181,0
+SEE.US,D,20190325,000000,42.4783,42.8938,42.4407,42.6682,982262.05491356,0
+SEE.US,D,20190326,000000,42.8651,43.5913,42.7504,43.5725,1138733.058336,0
+SEE.US,D,20190327,000000,43.5537,43.7803,43.1679,43.3549,931810.23120975,0
+SEE.US,D,20190328,000000,43.3836,43.986,43.3836,43.8663,864874.68869033,0
+SEE.US,D,20190329,000000,43.9811,44.1602,43.4429,43.5181,1333754.0097536,0
+SEE.US,D,20190401,000000,43.6685,44.0365,43.3262,43.5259,3183792.6884028,0
+SEE.US,D,20190402,000000,43.5259,43.5537,43.0838,43.2885,1946093.6383479,0
+SEE.US,D,20190403,000000,43.4231,43.4905,42.9314,43.2361,2055677.8215164,0
+SEE.US,D,20190404,000000,43.2064,43.5181,43.0353,43.4231,2202142.1523686,0
+SEE.US,D,20190405,000000,43.4715,43.8752,43.4429,43.7634,1031079.4554309,0
+SEE.US,D,20190408,000000,43.62,43.8465,43.2361,43.6487,1345317.2758347,0
+SEE.US,D,20190409,000000,43.5537,43.5537,43.2262,43.4231,559214.30499675,0
+SEE.US,D,20190410,000000,43.6012,43.9326,43.5082,43.8752,827297.1062518,0
+SEE.US,D,20190411,000000,43.9811,44.2829,43.7803,44.2532,1088330.7626074,0
+SEE.US,D,20190412,000000,44.4134,44.5283,44.0552,44.1216,1189009.0071884,0
+SEE.US,D,20190415,000000,44.1126,44.2344,43.6972,43.8377,1287148.1849517,0
+SEE.US,D,20190416,000000,43.5082,43.8752,43.1778,43.8377,882268.10501231,0
+SEE.US,D,20190417,000000,44.0078,44.0742,43.0205,43.0996,1331733.4705144,0
+SEE.US,D,20190418,000000,42.9799,43.4666,42.8454,43.1867,1352561.5003105,0
+SEE.US,D,20190422,000000,43.0808,43.1966,42.6771,43.1966,1119094.7107232,0
+SEE.US,D,20190423,000000,43.2064,43.894,43.0521,43.7536,1127724.7077337,0
+SEE.US,D,20190424,000000,43.7901,43.8663,43.4528,43.5181,873881.70477851,0
+SEE.US,D,20190425,000000,43.433,43.4905,42.9413,43.1778,751868.02134782,0
+SEE.US,D,20190426,000000,43.3449,43.999,43.0898,43.8663,699214.72967857,0
+SEE.US,D,20190429,000000,43.9139,44.2017,43.7396,43.9811,1170460.2750334,0
+SEE.US,D,20190430,000000,44.0829,44.2976,43.6872,44.0454,1475693.100899,0
+SEE.US,D,20190501,000000,44.1602,44.1602,41.3256,41.4385,2757248.6677364,0
+SEE.US,D,20190502,000000,41.5316,42.0717,40.7499,42.0628,2720671.752555,0
+SEE.US,D,20190503,000000,42.1557,42.9898,42.0231,42.5427,1450882.6175751,0
+SEE.US,D,20190506,000000,41.948,42.2121,41.586,41.948,1642140.4536413,0
+SEE.US,D,20190507,000000,41.4652,41.6195,41.1636,41.5028,2001139.4344589,0
+SEE.US,D,20190508,000000,41.401,41.4335,40.7696,40.8231,1407617.4041716,0
+SEE.US,D,20190509,000000,40.4937,40.6985,39.8813,40.5125,1238101.3385078,0
+SEE.US,D,20190510,000000,40.2404,41.0804,40.2404,40.9853,1134031.9437779,0
+SEE.US,D,20190513,000000,40.3215,40.4581,40.0019,40.2562,1247249.8630969,0
+SEE.US,D,20190514,000000,40.2661,40.4581,39.6982,39.7269,1386102.0473707,0
+SEE.US,D,20190515,000000,39.3975,39.9822,39.1037,39.6814,1567815.135045,0
+SEE.US,D,20190516,000000,39.9357,40.2404,39.6904,39.7764,766453.5047001,0
+SEE.US,D,20190517,000000,39.5865,39.7665,39.3312,39.3777,792328.33410657,0
+SEE.US,D,20190520,000000,39.0394,39.3411,38.5298,38.7465,1156958.3424888,0
+SEE.US,D,20190521,000000,38.9147,39.5211,38.9147,39.4351,873313.64922451,0
+SEE.US,D,20190522,000000,39.3975,39.6627,38.9641,38.9918,1241357.0448056,0
+SEE.US,D,20190523,000000,38.7554,39.4707,38.602,39.1037,1869174.6710835,0
+SEE.US,D,20190524,000000,39.1897,39.5024,39.0493,39.3975,1205174.3318768,0
+SEE.US,D,20190528,000000,39.4153,39.7181,39.1591,39.4252,2189570.1328303,0
+SEE.US,D,20190529,000000,39.3589,39.3589,38.7366,38.794,990140.0353188,0
+SEE.US,D,20190530,000000,38.803,39.0205,38.3716,38.982,863200.84527859,0
+SEE.US,D,20190531,000000,38.6307,39.6488,38.424,39.5865,1332121.6081171,0
+SEE.US,D,20190603,000000,39.5568,40.3799,39.3411,40.0781,2053300.4786997,0
+SEE.US,D,20190604,000000,40.1732,41.391,40.0959,41.391,2559332.8566984,0
+SEE.US,D,20190605,000000,41.5613,41.6749,40.9269,41.571,1842961.2320496,0
+SEE.US,D,20190606,000000,41.5613,42.4664,41.4474,42.3101,1434336.230709,0
+SEE.US,D,20190607,000000,42.4625,42.7454,42.2438,42.4813,1236946.0226747,0
+SEE.US,D,20190610,000000,42.5564,42.9165,42.2043,42.3586,802633.18530384,0
+SEE.US,D,20190611,000000,42.603,42.9314,41.9391,41.9876,1649925.4427459,0
+SEE.US,D,20190612,000000,42.14,42.2241,41.8362,42.1211,534204.69899635,0
+SEE.US,D,20190613,000000,42.1775,42.3101,41.9263,42.1211,675378.63346141,0
+SEE.US,D,20190614,000000,42.0737,42.1775,41.6651,42.0251,757827.55078961,0
+SEE.US,D,20190617,000000,42.0925,42.1113,41.765,41.7769,609458.91982411,0
+SEE.US,D,20190618,000000,41.9391,42.3299,41.6849,41.8164,881267.43775529,0
+SEE.US,D,20190619,000000,41.7967,41.9223,41.2,41.5028,1036813.5820461,0
+SEE.US,D,20190620,000000,41.8758,42.0548,41.1051,41.4088,967552.2462354,0
+SEE.US,D,20190621,000000,39.4845,40.2256,38.601,39.5419,4179188.7537585,0
+SEE.US,D,20190624,000000,39.2768,39.6656,38.9918,39.4173,1736317.3933767,0
+SEE.US,D,20190625,000000,39.5142,40.0722,39.1333,39.9109,1951716.5797123,0
+SEE.US,D,20190626,000000,39.816,39.8931,39.0394,39.4668,1267014.5575855,0
+SEE.US,D,20190627,000000,39.6171,40.2355,39.6171,40.0821,1091406.5509541,0
+SEE.US,D,20190628,000000,40.2444,40.7322,40.2444,40.5639,2472049.4025113,0
+SEE.US,D,20190701,000000,41.013,41.382,40.5836,41.3533,1089268.761814,0
+SEE.US,D,20190702,000000,41.5316,41.9777,41.4504,41.7026,1156772.3598874,0
+SEE.US,D,20190703,000000,41.7967,42.0737,41.5513,42.0251,707016.90195829,0
+SEE.US,D,20190705,000000,41.7967,42.0499,41.484,42.0351,716458.5512995,0
+SEE.US,D,20190708,000000,41.9964,42.2626,41.6651,41.7313,931787.99415959,0
+SEE.US,D,20190709,000000,41.6097,41.6938,40.9002,41.0784,985353.00488524,0
+SEE.US,D,20190710,000000,41.1526,41.2961,40.5402,40.5639,1090307.8385212,0
+SEE.US,D,20190711,000000,40.4986,41.0872,40.3948,40.9833,938594.55305733,0
+SEE.US,D,20190712,000000,41.0319,41.3673,40.7084,41.2961,914606.84058911,0
+SEE.US,D,20190715,000000,40.5916,40.7182,40.2256,40.4343,1199260.2873103,0
+SEE.US,D,20190716,000000,40.5549,41.6472,40.5263,41.3723,1301045.3305242,0
+SEE.US,D,20190717,000000,41.4652,41.4652,40.7133,40.7272,654263.54356333,0
+SEE.US,D,20190718,000000,40.5362,41.0872,40.2107,41.0695,690403.80394177,0
+SEE.US,D,20190719,000000,41.1813,41.2762,40.8488,40.9449,777254.64642585,0
+SEE.US,D,20190722,000000,40.9933,41.0695,40.4729,40.4917,878408.96603525,0
+SEE.US,D,20190723,000000,40.6114,41.2584,40.6114,41.1149,1066002.7427008,0
+SEE.US,D,20190724,000000,41.0952,41.6938,40.84,41.5909,788779.50305668,0
+SEE.US,D,20190725,000000,41.581,41.8708,41.3247,41.6097,789452.67921141,0
+SEE.US,D,20190726,000000,41.5513,41.8164,41.21,41.768,771949.08841365,0
+SEE.US,D,20190729,000000,41.7413,41.9045,41.5364,41.7413,1039410.2630393,0
+SEE.US,D,20190730,000000,41.5513,41.5513,39.9674,40.3462,1770486.6424914,0
+SEE.US,D,20190731,000000,40.2256,40.3651,39.1808,39.627,1463062.4564104,0
+SEE.US,D,20190801,000000,39.5687,39.7595,38.8394,39.0205,1511166.2497728,0
+SEE.US,D,20190802,000000,39.8259,42.3388,39.7695,42.0351,3398584.3989591,0
+SEE.US,D,20190805,000000,41.5028,42.3665,41.1239,41.571,2338272.3195482,0
+SEE.US,D,20190806,000000,41.761,42.508,41.2674,42.0351,1716113.01176,0
+SEE.US,D,20190807,000000,41.761,42.8751,41.2862,42.7731,1587463.5904078,0
+SEE.US,D,20190808,000000,42.783,43.4875,42.7731,42.9661,1225699.1291708,0
+SEE.US,D,20190809,000000,42.9462,43.1342,42.3586,42.603,990615.09957214,0
+SEE.US,D,20190812,000000,42.5268,42.9265,42.234,42.3487,693978.91514185,0
+SEE.US,D,20190813,000000,42.14,43.0027,42.0548,42.1677,964404.69286333,0
+SEE.US,D,20190814,000000,41.7214,41.9223,40.6895,40.7856,1465260.8920508,0
+SEE.US,D,20190815,000000,40.7766,41.0319,38.4883,39.816,3113079.8796819,0
+SEE.US,D,20190816,000000,40.0524,40.4046,39.6884,40.1869,1068717.6843699,0
+SEE.US,D,20190819,000000,40.4986,40.7371,40.3175,40.5185,1070947.4540355,0
+SEE.US,D,20190820,000000,40.2355,40.6935,40.0623,40.0911,1136226.3363183,0
+SEE.US,D,20190821,000000,40.2444,40.6016,39.9762,40.0149,771193.02870834,0
+SEE.US,D,20190822,000000,39.9585,40.1781,39.257,39.5331,1514029.7753678,0
+SEE.US,D,20190823,000000,39.3995,39.4805,38.1509,38.3369,1755236.0691845,0
+SEE.US,D,20190826,000000,38.3557,38.8118,38.2994,38.5655,1043592.8500187,0
+SEE.US,D,20190827,000000,38.7257,38.7743,37.583,37.8443,1287342.2537531,0
+SEE.US,D,20190828,000000,37.6375,37.9966,37.3218,37.7879,1712023.4160813,0
+SEE.US,D,20190829,000000,38.1756,38.3082,37.5158,37.9085,1353039.5968889,0
+SEE.US,D,20190830,000000,38.1282,38.1697,37.6642,37.7582,2338952.5711279,0
+SEE.US,D,20190903,000000,37.681,37.7107,36.9618,37.3031,1705444.2815601,0
+SEE.US,D,20190904,000000,37.6553,37.8263,37.4376,37.5494,1878830.6047262,0
+SEE.US,D,20190905,000000,37.8927,38.0638,37.3693,37.4376,1631955.8846699,0
+SEE.US,D,20190906,000000,37.4376,37.8927,37.4079,37.8076,2691359.2773494,0
+SEE.US,D,20190909,000000,38.0076,38.416,37.8453,38.3112,2007440.605853,0
+SEE.US,D,20190910,000000,38.416,40.5856,38.3933,40.3869,2292719.7223037,0
+SEE.US,D,20190911,000000,40.3671,40.3671,39.2174,39.7586,1511636.260151,0
+SEE.US,D,20190912,000000,39.9021,40.0257,39.2827,39.3302,882511.70178902,0
+SEE.US,D,20190913,000000,39.5578,40.7609,39.4153,40.3671,1372535.4252255,0
+SEE.US,D,20190916,000000,40.0158,40.0158,38.1589,38.3983,2024515.6280478,0
+SEE.US,D,20190917,000000,38.3785,39.9961,38.1114,39.9862,1792146.5401182,0
+SEE.US,D,20190918,000000,40.1108,40.3185,39.4351,39.5964,1446743.4939209,0
+SEE.US,D,20190919,000000,39.4648,39.6161,39.2274,39.3302,1523494.6725341,0
+SEE.US,D,20190920,000000,39.4737,39.5964,39.0918,39.2827,1568386.222924,0
+SEE.US,D,20190923,000000,38.9108,39.6646,38.6831,39.4153,728596.94835962,0
+SEE.US,D,20190924,000000,39.5874,39.6646,38.9503,39.0541,1043551.4082434,0
+SEE.US,D,20190925,000000,39.1591,39.5024,38.9305,39.168,462590.27896913,0
+SEE.US,D,20190926,000000,39.1393,39.4648,38.9404,39.0167,486655.8211129,0
+SEE.US,D,20190927,000000,39.1205,39.4925,38.8544,39.3876,534254.22697171,0
+SEE.US,D,20190930,000000,39.4737,39.6745,39.445,39.5211,1127859.1408097,0
+SEE.US,D,20191001,000000,39.7685,39.8358,38.7693,38.8356,939177.77023642,0
+SEE.US,D,20191002,000000,38.3883,38.5605,37.5286,38.0273,1305091.4628775,0
+SEE.US,D,20191003,000000,37.8176,38.1876,37.2922,38.1876,797300.33636643,0
+SEE.US,D,20191004,000000,38.3201,38.5605,38.1212,38.3201,853909.80141344,0
+SEE.US,D,20191007,000000,38.055,38.6247,37.9402,38.2173,898630.53082706,0
+SEE.US,D,20191008,000000,37.8927,38.1973,37.4179,37.4376,607129.08343278,0
+SEE.US,D,20191009,000000,37.5692,37.9589,37.492,37.8927,696226.8787576,0
+SEE.US,D,20191010,000000,37.7789,38.1302,37.7205,37.7592,752302.65460087,0
+SEE.US,D,20191011,000000,38.1876,39.1205,38.1876,38.7593,727616.49660275,0
+SEE.US,D,20191014,000000,38.8068,38.8444,38.4922,38.6733,615216.29426449,0
+SEE.US,D,20191015,000000,38.7307,38.8544,38.33,38.5516,566505.02512288,0
+SEE.US,D,20191016,000000,38.605,39.1205,38.5961,38.9206,627910.61757851,0
+SEE.US,D,20191017,000000,38.8821,39.5488,38.8157,39.3975,722633.3758178,0
+SEE.US,D,20191018,000000,39.349,39.7289,39.2274,39.4648,1071006.0789859,0
+SEE.US,D,20191021,000000,39.8645,40.0921,39.5488,39.7487,728103.69015616,0
+SEE.US,D,20191022,000000,39.6824,40.0732,39.5311,39.7289,659011.15377162,0
+SEE.US,D,20191023,000000,39.6914,39.9961,39.5182,39.6914,917552.23895975,0
+SEE.US,D,20191024,000000,39.6745,39.816,39.1066,39.2461,514595.66385883,0
+SEE.US,D,20191025,000000,39.2827,39.9585,39.1393,39.8645,479512.6741378,0
+SEE.US,D,20191028,000000,40.1592,40.2434,39.8555,40.0257,594491.36351914,0
+SEE.US,D,20191029,000000,39.7972,40.2998,39.7685,39.9862,836493.1372663,0
+SEE.US,D,20191030,000000,39.9298,40.6925,39.7586,40.5569,815639.83809504,0
+SEE.US,D,20191031,000000,40.3582,40.5065,39.3451,39.7685,901988.3254006,0
+SEE.US,D,20191101,000000,39.8358,40.2365,39.6745,40.1791,747662.18654332,0
+SEE.US,D,20191104,000000,40.3582,40.4462,39.3777,39.7201,912687.37885065,0
+SEE.US,D,20191105,000000,39.7101,40.1405,39.349,39.7872,1482085.2420438,0
+SEE.US,D,20191106,000000,39.0631,39.5578,36.005,36.8747,3319962.2758078,0
+SEE.US,D,20191107,000000,37.3693,37.5692,36.6629,36.9588,2059580.4238188,0
+SEE.US,D,20191108,000000,37.398,38.2073,37.2922,38.1024,1744662.3518352,0
+SEE.US,D,20191111,000000,37.7889,38.1876,37.5425,37.5792,1032686.5876922,0
+SEE.US,D,20191112,000000,37.8363,37.8363,36.6165,36.6264,1348467.8615318,0
+SEE.US,D,20191113,000000,36.5334,36.6362,35.9268,36.3494,1217415.8279878,0
+SEE.US,D,20191114,000000,36.2375,36.7114,36.1782,36.4453,607228.13938346,0
+SEE.US,D,20191115,000000,36.5621,36.5621,36.0001,36.1881,764379.39438556,0
+SEE.US,D,20191118,000000,36.2662,36.8182,36.1198,36.4839,873491.54562576,0
+SEE.US,D,20191119,000000,36.4542,36.6264,36.0832,36.2761,1443831.4511254,0
+SEE.US,D,20191120,000000,36.1594,36.2277,35.646,35.6657,1143390.7095686,0
+SEE.US,D,20191121,000000,35.7597,35.8447,35.2827,35.3422,1097712.7762232,0
+SEE.US,D,20191122,000000,35.4926,35.4926,34.9317,34.9899,862817.76155091,0
+SEE.US,D,20191125,000000,34.9317,35.1265,34.713,35.0375,996794.97796548,0
+SEE.US,D,20191126,000000,34.8553,35.7785,34.8179,35.7597,1416145.3129064,0
+SEE.US,D,20191127,000000,35.8734,36.2564,35.7597,35.9021,1331321.0743115,0
+SEE.US,D,20191129,000000,35.8734,36.2078,35.7973,35.922,747957.33284539,0
+SEE.US,D,20191202,000000,36.1396,36.2375,35.5598,35.5598,1194671.3687782,0
+SEE.US,D,20191203,000000,35.1987,35.642,34.9217,35.5411,1057319.174615,0
+SEE.US,D,20191204,000000,35.5411,36.3325,35.5411,35.7785,1856085.1347417,0
+SEE.US,D,20191205,000000,35.9625,36.4185,35.826,36.3701,811017.56398763,0
+SEE.US,D,20191206,000000,36.5739,37.2417,36.5739,37.0122,1143997.1745729,0
+SEE.US,D,20191209,000000,36.9736,37.3752,36.8332,37.2229,1309000.12983,0
+SEE.US,D,20191210,000000,37.2229,37.4248,37.0706,37.1171,1075659.6871186,0
+SEE.US,D,20191211,000000,37.213,37.4346,36.6956,37.0518,669097.67756735,0
+SEE.US,D,20191212,000000,37.127,37.5286,36.9983,37.0032,875658.64724095,0
+SEE.US,D,20191213,000000,36.9638,36.9638,36.2297,36.3434,923899.90600428,0
+SEE.US,D,20191216,000000,36.5937,37.1171,36.4868,36.8984,1557837.77495,0
+SEE.US,D,20191217,000000,36.7154,37.3228,36.7154,37.2417,1287718.2620557,0
+SEE.US,D,20191218,000000,37.2803,37.4534,36.9885,37.2991,1532205.5315453,0
+SEE.US,D,20191219,000000,38.237,38.7524,37.9501,38.1024,2444803.9621953,0
+SEE.US,D,20191220,000000,38.3409,38.9147,38.1312,38.8484,2931243.4774566,0
+SEE.US,D,20191223,000000,38.8583,38.9641,38.418,38.6674,1051680.0608504,0
+SEE.US,D,20191224,000000,38.7049,38.7138,38.4003,38.514,229778.47158642,0
+SEE.US,D,20191226,000000,38.514,38.8108,38.247,38.4844,366391.78921949,0
+SEE.US,D,20191227,000000,38.5536,38.7138,38.1312,38.1786,522277.55391272,0
+SEE.US,D,20191230,000000,38.0925,38.1262,37.6256,37.681,658929.28099604,0
+SEE.US,D,20191231,000000,37.6433,38.1411,37.6433,38.0827,657403.01073533,0
+SEE.US,D,20200102,000000,38.2746,38.3033,36.9835,37.1655,1462415.5604059,0
+SEE.US,D,20200103,000000,36.6105,36.8697,36.4572,36.5838,1197186.1769958,0
+SEE.US,D,20200106,000000,36.4285,36.6105,36.1405,36.2979,1493961.8483771,0
+SEE.US,D,20200107,000000,36.2197,36.6956,35.8636,35.8636,1563388.951289,0
+SEE.US,D,20200108,000000,35.8734,36.3434,35.5885,36.2781,1298477.9620062,0
+SEE.US,D,20200109,000000,36.4087,36.9835,36.288,36.6204,986743.83129499,0
+SEE.US,D,20200110,000000,36.6392,36.9351,36.3701,36.8035,716442.37889938,0
+SEE.US,D,20200113,000000,36.4384,37.0706,36.3246,36.9439,1169051.2546735,0
+SEE.US,D,20200114,000000,36.8984,37.0706,36.6857,36.8134,818572.09639061,0
+SEE.US,D,20200115,000000,36.7441,37.2991,36.7272,37.2516,684459.43612509,0
+SEE.US,D,20200116,000000,37.5385,38.0925,37.2516,37.9976,771630.69428641,0
+SEE.US,D,20200117,000000,38.1024,38.237,37.3999,37.5573,976342.95647205,0
+SEE.US,D,20200121,000000,37.2042,37.2042,36.2979,36.8984,1301729.625204,0
+SEE.US,D,20200122,000000,36.9835,37.2606,36.6016,36.6303,874165.73255549,0
+SEE.US,D,20200123,000000,36.4769,36.6857,36.0941,36.4285,1150396.3911427,0
+SEE.US,D,20200124,000000,36.3988,36.5462,35.1671,35.4085,1320954.5658388,0
+SEE.US,D,20200127,000000,34.8793,35.7508,34.708,35.3204,1025633.3996928,0
+SEE.US,D,20200128,000000,35.5688,35.5786,35.0346,35.271,1075529.2971426,0
+SEE.US,D,20200129,000000,35.4253,35.5786,35.092,35.3007,1076280.3029729,0
+SEE.US,D,20200130,000000,34.9761,35.1958,34.3835,35.0623,733801.42887112,0
+SEE.US,D,20200131,000000,34.8049,34.8326,33.8779,33.9413,1329360.1707977,0
+SEE.US,D,20200203,000000,34.1451,34.6981,34.1164,34.6042,1342878.2757425,0
+SEE.US,D,20200204,000000,34.9375,35.1007,34.3647,34.8516,1097141.6883442,0
+SEE.US,D,20200205,000000,35.1007,36.1703,34.9949,36.1218,1041984.7069824,0
+SEE.US,D,20200206,000000,36.3068,36.3988,35.7231,35.8358,1329725.0605753,0
+SEE.US,D,20200207,000000,35.5688,35.8834,35.1869,35.3105,757354.50808629,0
+SEE.US,D,20200210,000000,35.1473,35.7884,34.9662,35.5104,1242813.5715908,0
+SEE.US,D,20200211,000000,35.5104,36.1614,34.1718,34.3835,2304289.0530349,0
+SEE.US,D,20200212,000000,34.4232,35.1769,34.1451,34.2876,2090785.0698376,0
+SEE.US,D,20200213,000000,34.1075,34.1451,32.8471,32.8917,2898400.3651514,0
+SEE.US,D,20200214,000000,33.0865,33.9314,32.768,33.2448,1788056.9444395,0
+SEE.US,D,20200218,000000,33.0242,33.2349,32.5384,33.1498,1429012.4787466,0
+SEE.US,D,20200219,000000,33.1597,34.3163,33.0341,33.5614,2142189.043598,0
+SEE.US,D,20200220,000000,33.4071,33.6306,33.2211,33.4071,1114738.2704426,0
+SEE.US,D,20200221,000000,33.226,33.5178,32.9104,33.4358,800948.22336701,0
+SEE.US,D,20200224,000000,32.6146,32.945,32.0032,32.4306,1377904.6620633,0
+SEE.US,D,20200225,000000,32.5187,32.6057,31.0158,31.4482,1830835.9750646,0
+SEE.US,D,20200226,000000,31.7252,32.5384,31.2097,31.3423,1713669.9685679,0
+SEE.US,D,20200227,000000,30.8368,31.8122,30.5785,30.6448,1440477.699652,0
+SEE.US,D,20200228,000000,29.8217,30.5112,28.4277,28.9807,3178877.2895434,0
+SEE.US,D,20200302,000000,29.0391,30.1392,28.388,30.0601,2661313.9902637,0
+SEE.US,D,20200303,000000,30.0047,30.9683,29.2488,29.5457,1839616.5775511,0
+SEE.US,D,20200304,000000,30.07,30.1195,29.4863,29.9087,1191973.6102843,0
+SEE.US,D,20200305,000000,29.0539,29.0539,28.1793,28.5425,1779590.6929801,0
+SEE.US,D,20200306,000000,27.8024,29.0718,27.6402,28.7553,1897191.3327299,0
+SEE.US,D,20200309,000000,27.1979,27.8321,26.7745,27.3612,2197966.6408143,0
+SEE.US,D,20200310,000000,28.2932,28.3803,26.4965,28.1112,2054369.8786572,0
+SEE.US,D,20200311,000000,27.0624,27.2276,25.3519,25.6694,2514645.48286,0
+SEE.US,D,20200312,000000,24.3338,25.6694,23.4018,23.6244,2044861.5181655,0
+SEE.US,D,20200313,000000,24.8819,25.3617,23.1891,24.5089,3061972.0629984,0
+SEE.US,D,20200316,000000,21.7022,22.9794,20.0767,20.1044,1636075.8035988,0
+SEE.US,D,20200317,000000,20.7603,21.0858,18.4225,19.212,2493176.6217095,0
+SEE.US,D,20200318,000000,17.9911,19.2396,16.4804,16.8672,2664423.1341854,0
+SEE.US,D,20200319,000000,16.8088,21.1808,16.3964,21.1432,3332486.7889206,0
+SEE.US,D,20200320,000000,21.1432,24.2012,20.4575,23.0853,5439072.293669,0
+SEE.US,D,20200323,000000,22.1622,23.0467,20.3181,21.2689,2296303.930479,0
+SEE.US,D,20200324,000000,22.5282,23.3168,20.6772,21.25,1664775.74915,0
+SEE.US,D,20200325,000000,21.2105,23.8045,20.9018,23.0853,1589283.9961956,0
+SEE.US,D,20200326,000000,23.4117,25.239,23.1703,25.0837,1652254.2683621,0
+SEE.US,D,20200327,000000,24.2201,24.4209,22.6035,23.7571,1776975.8180369,0
+SEE.US,D,20200330,000000,23.7758,24.9679,23.1605,24.7295,1338925.1346898,0
+SEE.US,D,20200331,000000,24.4406,24.8433,23.4978,23.7471,1725882.1522035,0
+SEE.US,D,20200401,000000,22.8063,23.9272,22.1622,23.5651,3540558.8672298,0
+SEE.US,D,20200402,000000,23.5265,24.6316,22.8063,23.4018,1954258.6788551,0
+SEE.US,D,20200403,000000,23.6244,23.9965,23.1041,23.4018,1771913.8568013,0
+SEE.US,D,20200406,000000,24.8819,25.7189,24.2952,24.873,1913238.3967425,0
+SEE.US,D,20200407,000000,26.1136,26.8814,25.3142,26.0157,2099373.6250729,0
+SEE.US,D,20200408,000000,26.1038,27.6688,25.895,27.4759,1074011.113082,0
+SEE.US,D,20200409,000000,27.8915,30.2055,27.8915,29.6011,2326511.9523407,0
+SEE.US,D,20200413,000000,29.0253,29.4467,27.2751,28.3229,1774839.0396719,0
+SEE.US,D,20200414,000000,28.4959,28.8174,27.9835,28.4385,1758662.5964585,0
+SEE.US,D,20200415,000000,27.3612,27.7272,26.9496,27.1692,1416344.4355827,0
+SEE.US,D,20200416,000000,27.3612,27.3612,26.2551,26.7369,1600891.736377,0
+SEE.US,D,20200417,000000,27.3799,28.39,27.3799,28.3516,955543.22837619,0
+SEE.US,D,20200420,000000,27.7659,28.0141,27.1792,27.5245,1072761.7951732,0
+SEE.US,D,20200421,000000,26.6805,27.2652,26.6805,27.0822,1408482.6275777,0
+SEE.US,D,20200422,000000,27.6214,27.9192,26.9298,27.1316,927788.35745654,0
+SEE.US,D,20200423,000000,27.2177,27.6688,26.9111,27.0822,1522536.4578275,0
+SEE.US,D,20200424,000000,27.4096,27.6303,27.008,27.3799,2003884.6993782,0
+SEE.US,D,20200427,000000,26.2551,27.5245,26.2451,27.1118,3816014.2613866,0
+SEE.US,D,20200428,000000,27.8717,28.6394,27.5916,28.5148,2343318.1083836,0
+SEE.US,D,20200429,000000,28.8314,30.5775,28.4662,28.4959,2414576.7356084,0
+SEE.US,D,20200430,000000,28.207,28.3031,27.4295,27.4759,1757904.5152031,0
+SEE.US,D,20200501,000000,27.1891,27.2177,26.5825,27.1218,2546089.6825557,0
+SEE.US,D,20200504,000000,26.823,26.823,25.8247,26.1503,1894751.3218628,0
+SEE.US,D,20200505,000000,28.1209,28.7275,27.4492,28.0824,2074964.4194266,0
+SEE.US,D,20200506,000000,28.1793,28.3803,26.3343,26.4005,1532865.5676249,0
+SEE.US,D,20200507,000000,26.6707,27.9092,26.6707,27.4196,1425661.7595981,0
+SEE.US,D,20200508,000000,27.8915,28.6691,27.7846,28.4861,782858.38306515,0
+SEE.US,D,20200511,000000,28.1506,28.4197,27.2652,28.207,1449812.2068425,0
+SEE.US,D,20200512,000000,28.3031,28.6494,28.1883,28.207,2102941.6608479,0
+SEE.US,D,20200513,000000,28.024,28.1793,26.7082,27.1118,1638304.5624893,0
+SEE.US,D,20200514,000000,26.8032,28.2832,25.997,28.2258,1368656.0707483,0
+SEE.US,D,20200515,000000,28.0636,28.3516,27.4393,27.6402,1543227.0222226,0
+SEE.US,D,20200518,000000,28.4662,29.7347,28.4662,29.2647,1328479.7857665,0
+SEE.US,D,20200519,000000,29.1004,29.5634,28.6008,28.775,829728.02014385,0
+SEE.US,D,20200520,000000,29.149,29.6594,28.7373,28.8601,976358.11809716,0
+SEE.US,D,20200521,000000,29.0253,29.323,28.765,28.8314,754977.16526962,0
+SEE.US,D,20200522,000000,28.8402,28.948,28.3476,28.6394,485906.83683265,0
+SEE.US,D,20200526,000000,29.7534,30.8417,29.3517,30.6299,1046816.2115163,0
+SEE.US,D,20200527,000000,31.188,31.8389,31.1196,31.5421,1124769.201613,0
+SEE.US,D,20200528,000000,32.1862,32.1862,30.8368,30.9089,747918.92339513,0
+SEE.US,D,20200529,000000,30.7438,30.9456,29.9671,30.8505,1450578.3742979,0
+SEE.US,D,20200601,000000,30.9366,31.3156,30.8219,31.1691,827552.8323286,0
+SEE.US,D,20200602,000000,31.3987,31.561,31.0316,31.188,884035.95049971,0
+SEE.US,D,20200603,000000,31.6084,32.6482,31.4462,32.3108,938541.99275696,0
+SEE.US,D,20200604,000000,32.1467,32.6878,31.934,32.6779,781766.7460575,0
+SEE.US,D,20200605,000000,33.6612,34.8306,33.6612,33.9225,1205454.3165538,0
+SEE.US,D,20200608,000000,34.0886,34.9088,33.3536,33.7306,1836716.6640559,0
+SEE.US,D,20200609,000000,33.2478,33.3536,32.4078,32.6205,662866.24964866,0
+SEE.US,D,20200610,000000,32.5137,32.5137,30.8436,31.2107,1033947.024126,0
+SEE.US,D,20200611,000000,30.1571,30.3035,29.0282,29.1627,2446574.8400078,0
+SEE.US,D,20200612,000000,30.3322,30.5548,28.8047,29.5298,935999.89361413,0
+SEE.US,D,20200615,000000,28.7294,30.0452,28.3516,29.8771,1404779.1479517,0
+SEE.US,D,20200616,000000,31.1731,31.5767,30.3322,30.7754,1505273.4314815,0
+SEE.US,D,20200617,000000,30.8832,30.903,30.0651,30.3401,785471.23645848,0
+SEE.US,D,20200618,000000,30.0502,30.8436,29.9552,30.5646,1042530.5254862,0
+SEE.US,D,20200619,000000,31.0158,31.1731,30.2935,30.5736,2054136.3896305,0
+SEE.US,D,20200622,000000,30.3895,30.7803,29.7801,30.5449,1096459.4152145,0
+SEE.US,D,20200623,000000,30.7259,30.8733,30.1956,30.5548,728270.46803234,0
+SEE.US,D,20200624,000000,30.2551,30.6873,29.8771,30.3322,1066516.2164045,0
+SEE.US,D,20200625,000000,30.1768,30.1768,29.2399,30.0502,1705147.1137081,0
+SEE.US,D,20200626,000000,29.9552,30.3796,29.6168,30.1195,1606394.3955156,0
+SEE.US,D,20200629,000000,30.4756,31.7123,30.4271,31.365,1087955.7650798,0
+SEE.US,D,20200630,000000,31.182,31.924,30.8348,31.7223,1206251.8180344,0
+SEE.US,D,20200701,000000,31.8004,32.0606,31.0257,31.2859,1890461.5927327,0
+SEE.US,D,20200702,000000,31.8864,32.7748,31.7123,32.3504,1285329.8007139,0
+SEE.US,D,20200706,000000,32.9678,32.9678,32.3207,32.7838,1215753.1031011,0
+SEE.US,D,20200707,000000,32.3207,32.475,32.1001,32.3108,1461771.6967264,0
+SEE.US,D,20200708,000000,32.2238,32.4948,31.4135,31.7904,1210855.8981918,0
+SEE.US,D,20200709,000000,31.7023,31.8518,30.8832,31.3453,1015951.1858999,0
+SEE.US,D,20200710,000000,31.3937,32.669,31.2859,32.669,922670.80359565,0
+SEE.US,D,20200713,000000,32.8907,33.4308,32.3751,32.852,900498.44304017,0
+SEE.US,D,20200714,000000,32.8718,33.6909,32.669,33.6909,970531.00018129,0
+SEE.US,D,20200715,000000,34.2222,35.256,33.9225,34.9088,1473777.6822606,0
+SEE.US,D,20200716,000000,34.9375,36.0861,34.8306,35.731,1311059.0785195,0
+SEE.US,D,20200717,000000,35.8933,36.0664,35.3729,35.5747,771084.87578258,0
+SEE.US,D,20200720,000000,35.3144,35.7577,35.2176,35.449,729506.645866,0
+SEE.US,D,20200721,000000,35.5164,36.2227,35.4303,35.8447,772480.75606738,0
+SEE.US,D,20200722,000000,35.7765,36.3562,35.6825,36.0021,788753.22290648,0
+SEE.US,D,20200723,000000,35.9724,36.6551,35.8537,36.292,1332712.9114962,0
+SEE.US,D,20200724,000000,36.3562,36.3988,35.6825,35.9724,1078677.8612897,0
+SEE.US,D,20200727,000000,35.9131,36.2128,35.3343,35.6924,1876210.6759078,0
+SEE.US,D,20200728,000000,35.7211,36.0021,35.3343,35.4777,688874.50135605,0
+SEE.US,D,20200729,000000,35.5064,35.7024,34.9177,35.3541,1175089.6245659,0
+SEE.US,D,20200730,000000,35.0443,35.0443,34.3053,34.6199,1434508.0624602,0
+SEE.US,D,20200731,000000,34.3202,34.522,33.4011,34.4547,1407752.8480225,0
+SEE.US,D,20200803,000000,34.4636,35.3047,34.3974,34.9375,1682137.8314467,0
+SEE.US,D,20200804,000000,34.8129,35.5064,34.8129,35.266,1005343.1022004,0
+SEE.US,D,20200805,000000,35.5164,36.0951,35.2274,35.3828,1415290.1972504,0
+SEE.US,D,20200806,000000,36.9845,39.3797,36.5422,38.4814,3482014.7788192,0
+SEE.US,D,20200807,000000,38.3082,39.5064,38.1628,39.3698,1768681.3983287,0
+SEE.US,D,20200810,000000,39.5251,39.8536,39.1195,39.2065,1839306.269624,0
+SEE.US,D,20200811,000000,39.7952,40.4333,39.2837,39.4865,1041954.3837322,0
+SEE.US,D,20200812,000000,39.7368,39.814,39.2936,39.5627,992441.57000995,0
+SEE.US,D,20200813,000000,39.2541,39.9595,39.1096,39.6795,821024.2365578,0
+SEE.US,D,20200814,000000,39.4084,40.277,39.4084,39.7468,795533.50165404,0
+SEE.US,D,20200817,000000,40.2404,40.3156,39.632,39.8921,830245.53694747,0
+SEE.US,D,20200818,000000,39.7665,40.3542,39.4964,40.3245,1060358.5750612,0
+SEE.US,D,20200819,000000,40.5105,40.8845,40.1039,40.1534,909119.34307562,0
+SEE.US,D,20200820,000000,39.7764,40.2869,39.6013,39.6597,697835.02179389,0
+SEE.US,D,20200821,000000,39.6795,39.8338,39.2451,39.4668,822373.62119228,0
+SEE.US,D,20200824,000000,39.7071,40.1039,39.6884,40.0643,649006.50275146,0
+SEE.US,D,20200825,000000,40.3245,40.3245,39.2451,39.535,647204.29091381,0
+SEE.US,D,20200826,000000,39.6795,39.7418,39.1768,39.2837,1429029.6619216,0
+SEE.US,D,20200827,000000,39.3698,39.7171,39.1195,39.264,851318.17429526,0
+SEE.US,D,20200828,000000,39.5726,39.6795,39.2115,39.4767,794092.13649393,0
+SEE.US,D,20200831,000000,39.4767,39.4767,37.8531,37.9511,1680419.5139347,0
+SEE.US,D,20200901,000000,37.8828,39.0898,37.6029,38.8771,1293351.3111702,0
+SEE.US,D,20200902,000000,38.7811,39.5251,38.3171,39.4271,1170880.7574363,0
+SEE.US,D,20200903,000000,39.351,39.4271,38.1866,38.5655,1174022.2461583,0
+SEE.US,D,20200904,000000,39.0107,39.0304,38.0123,38.5655,971585.23851369,0
+SEE.US,D,20200908,000000,38.3319,38.3616,37.1309,37.3238,1241934.1973346,0
+SEE.US,D,20200909,000000,37.489,38.2746,37.2853,38.041,825747.58816593,0
+SEE.US,D,20200910,000000,38.0905,38.4774,37.5662,37.6533,793371.45391388,0
+SEE.US,D,20200911,000000,37.77,38.1964,37.5375,38.0323,942446.61660934,0
+SEE.US,D,20200914,000000,38.2835,38.42,37.8283,38.0707,1133399.1986234,0
+SEE.US,D,20200915,000000,38.1766,38.5655,37.3872,37.4316,1181401.9144851,0
+SEE.US,D,20200916,000000,37.6059,38.041,37.1111,37.6433,1456612.7010902,0
+SEE.US,D,20200917,000000,37.7996,38.3221,37.1022,38.0323,1394199.3659525,0
+SEE.US,D,20200918,000000,37.8383,38.7782,37.8383,37.9352,3746857.0354016,0
+SEE.US,D,20200921,000000,37.1508,37.2556,35.7161,36.3642,1469641.5909315,0
+SEE.US,D,20200922,000000,36.1703,37.0329,36.1703,36.382,1081733.4341361,0
+SEE.US,D,20200923,000000,36.289,36.9746,35.83,35.8893,862566.07857414,0
+SEE.US,D,20200924,000000,35.7073,36.5788,35.1621,36.0437,956738.97520957,0
+SEE.US,D,20200925,000000,35.8695,36.9172,35.8695,36.6926,607686.02046168,0
+SEE.US,D,20200928,000000,37.1892,37.4791,36.6837,36.7322,982985.76981864,0
+SEE.US,D,20200929,000000,36.6926,36.8312,36.106,36.6738,1097930.0928497,0
+SEE.US,D,20200930,000000,36.9073,37.9788,36.6738,37.6256,2290296.8946118,0
+SEE.US,D,20201001,000000,37.9065,38.8078,37.6433,38.7109,2003268.1266239,0
+SEE.US,D,20201002,000000,38.0026,39.447,38.0026,39.1185,1355559.4589815,0
+SEE.US,D,20201005,000000,39.4767,40.467,39.4321,39.7862,1310124.1116379,0
+SEE.US,D,20201006,000000,40.1068,41.1713,39.8744,40.5224,1528311.0154429,0
+SEE.US,D,20201007,000000,40.833,41.7056,40.3879,40.6787,1927813.7723446,0
+SEE.US,D,20201008,000000,40.7964,41.6107,40.6391,41.5613,721174.82748257,0
+SEE.US,D,20201009,000000,41.9283,42.046,41.1663,41.3772,901500.12107219,0
+SEE.US,D,20201012,000000,41.6671,41.6671,40.5609,40.6885,2103139.7727492,0
+SEE.US,D,20201013,000000,40.5322,40.5808,39.6795,40.2513,994749.16935113,0
+SEE.US,D,20201014,000000,40.4768,40.7084,39.8744,39.9525,679006.30496185,0
+SEE.US,D,20201015,000000,39.4371,40.6885,39.4084,40.6391,843708.04926688,0
+SEE.US,D,20201016,000000,40.8707,41.1329,39.9525,40.368,2737516.3180481,0
+SEE.US,D,20201019,000000,40.5224,40.6589,39.9426,40.1168,1759196.2856622,0
+SEE.US,D,20201020,000000,40.5322,40.5808,39.7478,39.7862,837427.09337284,0
+SEE.US,D,20201021,000000,39.9792,40.2236,39.4568,39.8259,805036.80827068,0
+SEE.US,D,20201022,000000,39.7081,40.1662,39.6607,39.9031,700683.38576386,0
+SEE.US,D,20201023,000000,40.0485,40.4472,39.7576,40.0287,784157.22894927,0
+SEE.US,D,20201026,000000,39.6795,40.0089,39.2055,39.4767,1947881.6993354,0
+SEE.US,D,20201027,000000,39.3411,39.6894,38.7396,39.3599,1577606.5125387,0
+SEE.US,D,20201028,000000,38.7683,40.5195,38.7683,39.6518,2849388.8958327,0
+SEE.US,D,20201029,000000,39.5835,39.9426,38.7297,38.9434,1393582.7931982,0
+SEE.US,D,20201030,000000,38.9236,39.2827,37.9836,38.3814,1137823.3608296,0
+SEE.US,D,20201102,000000,38.9137,39.535,38.6327,39.2531,881058.20732883,0
+SEE.US,D,20201103,000000,39.7576,40.4373,39.4271,40.2602,958710.9972484,0
+SEE.US,D,20201104,000000,40.1939,40.6293,38.788,40.2335,934846.59933104,0
+SEE.US,D,20201105,000000,40.5609,41.571,40.4076,41.1239,836108.03198859,0
+SEE.US,D,20201106,000000,41.1813,41.4622,40.5808,40.8707,1016120.996101,0
+SEE.US,D,20201109,000000,42.5297,43.2678,41.4919,41.5613,1803487.4356977,0
+SEE.US,D,20201110,000000,41.5613,42.2834,41.1576,41.5909,1652909.2505668,0
+SEE.US,D,20201111,000000,41.8421,41.948,40.8231,41.1239,1272367.6220231,0
+SEE.US,D,20201112,000000,40.9499,41.1813,40.2137,40.7282,606794.51690543,0
+SEE.US,D,20201113,000000,41.1713,42.0746,41.1426,41.773,666738.52870081,0
+SEE.US,D,20201116,000000,42.6574,43.2292,42.1133,43.0917,938474.27083149,0
+SEE.US,D,20201117,000000,42.5594,43.4419,42.2537,43.2589,1239712.5138691,0
+SEE.US,D,20201118,000000,43.3252,43.5299,42.7909,42.8206,995988.37950982,0
+SEE.US,D,20201119,000000,42.7335,43.5002,42.5594,43.432,960518.26296108,0
+SEE.US,D,20201120,000000,43.5102,44.1968,43.2292,43.8198,3633033.6618534,0
+SEE.US,D,20201123,000000,44.2759,44.5273,43.1708,43.3341,1128600.0388898,0
+SEE.US,D,20201124,000000,43.7328,44.6726,43.6151,44.547,1451178.774652,0
+SEE.US,D,20201125,000000,44.1296,44.4689,43.3539,43.8396,735434.84128257,0
+SEE.US,D,20201127,000000,43.8298,43.985,43.1412,43.1708,456628.72797732,0
+SEE.US,D,20201130,000000,42.9581,43.7526,42.9581,43.6833,2510179.8788788,0
+SEE.US,D,20201201,000000,44.0435,44.8181,43.6833,44.6914,1083336.5232974,0
+SEE.US,D,20201202,000000,44.6836,44.732,44.0028,44.4115,994882.59165207,0
+SEE.US,D,20201203,000000,44.2956,44.8299,43.4785,43.5745,880646.82190095,0
+SEE.US,D,20201204,000000,43.7012,44.7133,43.7012,44.6934,942243.45083292,0
+SEE.US,D,20201207,000000,44.3243,44.4788,43.5458,43.6625,1011536.1206689,0
+SEE.US,D,20201208,000000,43.3123,44.0028,43.3123,43.4686,1139058.5278882,0
+SEE.US,D,20201209,000000,43.6813,44.742,43.6813,44.6351,1026601.7221496,0
+SEE.US,D,20201210,000000,44.2956,44.548,43.9446,44.168,882535.96038919,0
+SEE.US,D,20201211,000000,43.7309,44.2956,43.5172,43.5556,875594.96841551,0
+SEE.US,D,20201214,000000,43.7803,44.0128,42.4941,42.5139,624812.59218179,0
+SEE.US,D,20201215,000000,43.0679,43.7109,42.9532,43.3994,733646.78029504,0
+SEE.US,D,20201216,000000,43.3796,43.623,43.1569,43.1857,500468.06158476,0
+SEE.US,D,20201217,000000,43.4488,43.8762,43.4093,43.5745,728325.04988272,0
+SEE.US,D,20201218,000000,43.4785,44.2462,43.3311,44.177,1998612.4969412,0
+SEE.US,D,20201221,000000,43.623,44.08,42.6415,44.0622,1186111.1152431,0
+SEE.US,D,20201222,000000,43.7991,44.08,43.5556,43.9446,652664.49750211,0
+SEE.US,D,20201223,000000,43.9346,45.0733,43.9346,44.9853,943361.36799075,0
+SEE.US,D,20201224,000000,44.8983,44.9853,44.6262,44.8498,259855.09269735,0
+SEE.US,D,20201228,000000,45.1504,45.1504,44.2562,44.2956,354351.43733505,0
+SEE.US,D,20201229,000000,44.4015,44.728,43.9246,44.0524,526110.41273959,0
+SEE.US,D,20201230,000000,44.2265,44.9377,44.0849,44.6449,424850.97252947,0
+SEE.US,D,20201231,000000,44.6449,44.7954,44.1593,44.548,937506.95914969,0
+SEE.US,D,20210104,000000,44.5875,44.6351,43.3598,43.7803,688510.62235349,0
+SEE.US,D,20210105,000000,43.7803,44.5677,43.5844,44.5083,738783.53888106,0
+SEE.US,D,20210106,000000,44.8102,46.5999,44.6114,46.036,960217.05200896,0
+SEE.US,D,20210107,000000,46.3179,46.4308,45.5215,45.939,816025.95414776,0
+SEE.US,D,20210108,000000,46.2595,46.2595,44.558,45.0239,745165.57227581,0
+SEE.US,D,20210111,000000,44.723,45.4424,44.6262,45.1417,645750.79645363,0
+SEE.US,D,20210112,000000,45.2098,45.57,44.5875,45.4038,957350.49408886,0
+SEE.US,D,20210113,000000,45.0823,45.2098,43.5844,44.2364,1425650.641073,0
+SEE.US,D,20210114,000000,44.2067,44.368,42.9532,43.0976,1488764.4432907,0
+SEE.US,D,20210115,000000,42.9136,43.3994,42.3684,43.1956,1066913.4509822,0
+SEE.US,D,20210119,000000,43.5458,43.5745,41.8827,42.0479,1216972.0977596,0
+SEE.US,D,20210120,000000,42.5238,43.4389,42.2903,43.3509,3113451.8448844,0
+SEE.US,D,20210121,000000,43.3697,44.0128,43.1272,43.9246,2250527.9519579,0
+SEE.US,D,20210122,000000,43.7209,44.3343,43.5269,44.2661,1044602.6142508,0
+SEE.US,D,20210125,000000,44.0028,44.0524,43.0392,43.4488,1817511.9389212,0
+SEE.US,D,20210126,000000,43.6813,43.7981,42.7197,42.7286,755512.87602338,0
+SEE.US,D,20210127,000000,41.8827,42.32,41.2891,41.774,1411488.6724487,0
+SEE.US,D,20210128,000000,42.0479,42.6604,41.5316,42.2715,964469.38246378,0
+SEE.US,D,20210129,000000,42.0578,42.145,41.1041,41.1239,945914.58565866,0
+SEE.US,D,20210201,000000,41.4444,41.774,40.8123,41.5909,839815.55471459,0
+SEE.US,D,20210202,000000,41.9303,42.9631,41.6779,42.1844,688013.32105001,0
+SEE.US,D,20210203,000000,42.1152,42.69,41.8333,42.5139,641444.89492343,0
+SEE.US,D,20210204,000000,42.4368,42.8938,42.0578,42.69,865918.81927266,0
+SEE.US,D,20210205,000000,43.1372,44.2364,43.0481,43.984,1104762.9318976,0
+SEE.US,D,20210208,000000,44.363,44.8003,43.7991,44.2661,1918384.2523035,0
+SEE.US,D,20210209,000000,44.7904,45.852,43.3895,44.2165,2619320.3318192,0
+SEE.US,D,20210210,000000,45.2198,45.6274,43.0105,43.1768,1856747.1923713,0
+SEE.US,D,20210211,000000,43.2826,43.3509,41.6967,42.32,1902127.9578645,0
+SEE.US,D,20210212,000000,42.0479,43.0481,42.0479,42.8938,1151690.1831518,0
+SEE.US,D,20210216,000000,43.0007,43.0481,41.4049,41.5613,1641217.6160598,0
+SEE.US,D,20210217,000000,41.4049,42.3961,41.0567,42.232,1507472.8778969,0
+SEE.US,D,20210218,000000,41.95,42.315,41.6779,41.6878,1019925.5532277,0
+SEE.US,D,20210219,000000,41.7937,42.7197,41.586,42.4753,1884731.5092175,0
+SEE.US,D,20210222,000000,42.2121,42.7959,41.8728,41.9025,1297218.5363474,0
+SEE.US,D,20210223,000000,41.9886,42.3981,40.9676,42.2903,1382088.2598175,0
+SEE.US,D,20210224,000000,42.3398,42.5139,41.2594,42.0381,1220015.5413059,0
+SEE.US,D,20210225,000000,42.0381,42.2814,40.7449,41.0665,1060574.8809128,0
+SEE.US,D,20210226,000000,41.0071,41.5909,40.646,40.7648,1641593.6243625,0
+SEE.US,D,20210301,000000,41.1903,42.5733,41.1041,41.8827,1328629.3804677,0
+SEE.US,D,20210302,000000,41.8728,42.6801,41.7463,42.4368,1064706.9291417,0
+SEE.US,D,20210303,000000,42.5337,43.2549,42.2221,42.8651,1026954.482627,0
+SEE.US,D,20210304,000000,42.9334,43.5191,41.0497,41.762,1153772.3796663,0
+SEE.US,D,20210305,000000,42.2013,43.2748,41.1941,43.1481,1214538.1515426,0
+SEE.US,D,20210308,000000,43.3816,45.2623,43.3142,44.5341,1212952.2455564,0
+SEE.US,D,20210309,000000,44.544,45.295,44.544,44.7003,1177787.3830597,0
+SEE.US,D,20210310,000000,44.916,45.9697,44.6905,45.7451,1218277.0082938,0
+SEE.US,D,20210311,000000,45.755,45.755,44.2117,44.2215,1527644.9147134,0
+SEE.US,D,20210312,000000,44.1049,45.0615,44.1049,45.0318,1107776.0521938,0
+SEE.US,D,20210315,000000,45.0219,45.4523,44.4174,44.729,1183722.6539014,0
+SEE.US,D,20210316,000000,44.554,44.6321,43.6458,44.0849,1047540.9371964,0
+SEE.US,D,20210317,000000,44.1543,44.926,44.1146,44.5143,1282649.2253952,0
+SEE.US,D,20210318,000000,44.6034,45.3147,44.5935,44.8171,1571392.267795,0
+SEE.US,D,20210319,000000,44.7201,44.9357,43.8218,43.9089,1966504.218066,0
+SEE.US,D,20210322,000000,43.7634,45.0318,43.4014,44.8171,1461790.9014514,0
+SEE.US,D,20210323,000000,44.5737,45.3147,44.0949,44.3778,1361601.8719739,0
+SEE.US,D,20210324,000000,44.4272,45.2089,44.1246,44.1543,1175278.6394921,0
+SEE.US,D,20210325,000000,44.1543,45.0031,43.7042,44.827,1102725.2094834,0
+SEE.US,D,20210326,000000,44.8863,45.7352,44.7201,45.7055,1001246.4310967,0
+SEE.US,D,20210329,000000,45.5977,46.6236,45.2673,46.2428,1498231.3620071,0
+SEE.US,D,20210330,000000,46.2428,46.6484,45.1791,45.472,1080884.3831301,0
+SEE.US,D,20210331,000000,45.2484,45.5413,44.4659,44.739,1067288.4485099,0
+SEE.US,D,20210401,000000,44.7973,44.7973,43.7813,44.5243,1351079.70415,0
+SEE.US,D,20210405,000000,44.7874,44.8963,44.173,44.5935,1403373.1599168,0
+SEE.US,D,20210406,000000,44.1918,45.1693,44.0167,45.1494,1248588.1292063,0
+SEE.US,D,20210407,000000,45.295,45.4523,44.0949,44.1443,921766.15996431,0
+SEE.US,D,20210408,000000,43.9583,44.4372,43.8892,44.3096,1306894.6854902,0
+SEE.US,D,20210409,000000,44.8765,45.6075,44.6321,45.5878,1091617.8029305,0
+SEE.US,D,20210412,000000,45.5878,46.3209,45.5878,46.1745,1415249.7662501,0
+SEE.US,D,20210413,000000,45.6571,45.7995,45.2287,45.5611,858593.73279629,0
+SEE.US,D,20210414,000000,45.4523,45.7945,45.2089,45.4424,1013777.0088596,0
+SEE.US,D,20210415,000000,45.755,46.5653,45.6857,46.4386,961294.53816652,0
+SEE.US,D,20210416,000000,46.8096,47.1905,46.5356,47.0729,1192783.241065,0
+SEE.US,D,20210419,000000,47.0539,47.1123,46.6919,47.0729,1015708.5998982,0
+SEE.US,D,20210420,000000,47.1223,47.4696,46.8392,47.3567,932303.48941321,0
+SEE.US,D,20210421,000000,47.5407,48.08,47.4773,47.8236,1231142.1525839,0
+SEE.US,D,20210422,000000,47.796,47.796,46.5474,47.0729,1253394.364365,0
+SEE.US,D,20210423,000000,47.1123,47.3073,46.7413,47.2489,649989.98683335,0
+SEE.US,D,20210426,000000,47.4152,47.5952,46.9461,47.142,735929.11026104,0
+SEE.US,D,20210427,000000,46.8679,47.3953,46.6829,47.1618,625191.63280945,0
+SEE.US,D,20210428,000000,47.4449,47.7673,47.2489,47.5902,821408.3310605,0
+SEE.US,D,20210429,000000,47.9711,48.631,47.7871,48.5479,1348572.9821325,0
+SEE.US,D,20210430,000000,48.4203,48.4203,47.6396,48.2353,1269556.6567284,0
+SEE.US,D,20210503,000000,48.5865,49.5531,48.5766,48.9674,1971781.474378,0
+SEE.US,D,20210504,000000,50.5494,53.6737,50.2366,53.6253,2702850.778405,0
+SEE.US,D,20210505,000000,53.7321,55.7325,53.7321,55.5781,1512233.6281802,0
+SEE.US,D,20210506,000000,55.9304,55.9304,54.9826,55.4594,1945357.7941427,0
+SEE.US,D,20210507,000000,55.2952,55.8413,54.854,55.7147,1509483.309386,0
+SEE.US,D,20210510,000000,56.4567,56.5734,55.315,55.4792,1621987.6215499,0
+SEE.US,D,20210511,000000,55.4218,55.8808,54.9627,55.0607,1358205.6679501,0
+SEE.US,D,20210512,000000,55.0508,55.5287,54.0842,54.1426,1705234.0403587,0
+SEE.US,D,20210513,000000,54.0545,55.4891,53.9763,55.1666,1399939.5572178,0
+SEE.US,D,20210514,000000,55.412,55.5564,54.9924,55.1567,593321.89683594,0
+SEE.US,D,20210517,000000,55.226,55.4941,54.7095,55.2061,1198140.3486025,0
+SEE.US,D,20210518,000000,55.1003,55.3437,53.6935,53.83,3277983.7789883,0
+SEE.US,D,20210519,000000,53.8389,54.4839,53.3512,53.9082,1535790.7504954,0
+SEE.US,D,20210520,000000,53.7616,54.8836,53.5659,54.5334,1018027.3177644,0
+SEE.US,D,20210521,000000,54.6798,55.5485,54.6304,54.9034,1241653.2018827,0
+SEE.US,D,20210524,000000,55.128,55.412,54.8164,55.1468,705909.09255051,0
+SEE.US,D,20210525,000000,55.0508,55.407,54.581,54.7095,1067106.5090086,0
+SEE.US,D,20210526,000000,54.7679,55.2557,54.6007,54.9727,1006692.4868348,0
+SEE.US,D,20210527,000000,55.3832,55.5979,55.1567,55.2952,1402826.3306381,0
+SEE.US,D,20210528,000000,55.4218,55.7048,55.1567,55.5188,1616194.8699843,0
+SEE.US,D,20210601,000000,55.9976,56.6031,55.8215,56.4765,1240502.9399246,0
+SEE.US,D,20210602,000000,56.6318,56.6912,55.9729,56.0848,1148546.6728797,0
+SEE.US,D,20210603,000000,55.9779,56.7219,55.6841,56.6437,843100.57348763,0
+SEE.US,D,20210604,000000,56.9286,57.4866,56.8445,57.173,925171.46096319,0
+SEE.US,D,20210607,000000,57.1343,57.3688,56.0848,56.3499,1359787.5308361,0
+SEE.US,D,20210608,000000,56.3212,56.5369,55.8749,56.3884,1078510.0726386,0
+SEE.US,D,20210609,000000,56.4478,57.0552,56.3597,56.7119,1269820.4690051,0
+SEE.US,D,20210610,000000,57.0454,57.2412,56.702,56.8495,861918.1717946,0
+SEE.US,D,20210611,000000,57.1927,57.5549,56.9089,57.5063,1462082.0046535,0
+SEE.US,D,20210614,000000,57.1828,57.6439,57.0552,57.4183,1504299.0443746,0
+SEE.US,D,20210615,000000,57.4766,57.908,56.9376,57.545,1932011.5209492,0
+SEE.US,D,20210616,000000,57.545,57.634,56.7219,57.2224,1426584.5971796,0
+SEE.US,D,20210617,000000,57.2125,57.2125,55.6058,56.2518,1970244.0855922,0
+SEE.US,D,20210618,000000,55.5861,57.1423,55.3902,56.6248,3052464.7132819,0
+SEE.US,D,20210621,000000,57.1828,57.5262,56.9089,57.3106,1452706.0556878,0
+SEE.US,D,20210622,000000,57.349,57.6528,56.977,57.4668,891508.61012711,0
+SEE.US,D,20210623,000000,57.535,57.82,57.2125,57.2412,838776.4780073,0
+SEE.US,D,20210624,000000,57.4866,57.4866,56.8405,57.0949,882501.59403894,0
+SEE.US,D,20210625,000000,57.2314,57.8388,57.0157,57.359,3442294.3533657,0
+SEE.US,D,20210628,000000,57.4084,57.4134,56.6734,57.3787,962559.01770039,0
+SEE.US,D,20210629,000000,57.545,57.6923,57.1433,57.2224,865763.15992155,0
+SEE.US,D,20210630,000000,57.2709,58.1821,57.2709,58.0545,1600030.5560709,0
+SEE.US,D,20210701,000000,58.1425,58.4957,57.82,57.9477,932586.50641518,0
+SEE.US,D,20210702,000000,58.006,58.3878,57.4668,58.1138,812162.77207066,0
+SEE.US,D,20210706,000000,58.192,58.4175,56.6832,57.0552,1332372.2803189,0
+SEE.US,D,20210707,000000,56.7119,57.5944,56.6932,57.3688,1693021.8567231,0
+SEE.US,D,20210708,000000,56.977,57.4381,56.3212,57.1146,1006771.3272855,0
+SEE.US,D,20210709,000000,57.7418,57.8883,56.9473,57.2224,705318.79994638,0
+SEE.US,D,20210712,000000,56.8307,56.987,56.4675,56.8208,1138317.629808,0
+SEE.US,D,20210713,000000,56.8495,56.8989,55.5168,55.6841,1577879.4217906,0
+SEE.US,D,20210714,000000,55.6058,56.1836,55.4377,56.056,919807.27800057,0
+SEE.US,D,20210715,000000,55.9195,56.3786,55.6939,55.9581,706842.03788206,0
+SEE.US,D,20210716,000000,56.056,56.056,54.8263,54.8599,523460.160671,0
+SEE.US,D,20210719,000000,54.3711,54.5463,53.5372,53.9199,994349.91322333,0
+SEE.US,D,20210720,000000,54.0477,54.665,53.3759,53.3906,1372067.4363972,0
+SEE.US,D,20210721,000000,53.8408,54.0477,53.3125,53.4402,1116331.2518538,0
+SEE.US,D,20210722,000000,53.4303,53.5272,52.8229,53.4402,893367.42536514,0
+SEE.US,D,20210723,000000,53.7044,54.004,52.7832,53.832,914383.45931254,0
+SEE.US,D,20210726,000000,53.9002,54.4008,53.7339,54.3711,684617.1170262,0
+SEE.US,D,20210727,000000,54.008,54.4978,53.4698,54.4592,836045.36393815,0
+SEE.US,D,20210728,000000,54.4394,54.753,54.0377,54.5463,772914.37854541,0
+SEE.US,D,20210729,000000,54.8797,55.2824,54.5176,54.9984,802495.71990287,0
+SEE.US,D,20210730,000000,55.1537,55.7909,54.944,55.6058,1312786.4930066,0
+SEE.US,D,20210802,000000,55.7335,56.2815,55.1151,55.1735,1274316.3962367,0
+SEE.US,D,20210803,000000,54.5561,57.4232,54.204,57.2906,1369639.5548302,0
+SEE.US,D,20210804,000000,57.3203,57.908,56.1342,56.8108,1377203.1842082,0
+SEE.US,D,20210805,000000,57.3203,57.6489,56.4428,56.9376,1238956.4541638,0
+SEE.US,D,20210806,000000,57.0355,57.6142,56.987,57.5262,986820.65019553,0
+SEE.US,D,20210809,000000,57.5549,57.9911,57.0602,57.9278,891983.67438044,0
+SEE.US,D,20210810,000000,57.8586,58.9954,57.8586,58.8785,785060.8618056,0
+SEE.US,D,20210811,000000,59.0438,59.4662,58.7895,59.4267,794171.9877195,0
+SEE.US,D,20210812,000000,59.4861,59.5256,58.5254,59.1032,562463.94664454,0
+SEE.US,D,20210813,000000,59.0052,59.5157,58.8885,59.2021,683893.40212111,0
+SEE.US,D,20210816,000000,59.1922,59.3772,58.1327,59.2407,547103.19886181,0
+SEE.US,D,20210817,000000,59.1922,59.2407,58.1237,58.4462,496218.76345497,0
+SEE.US,D,20210818,000000,58.29,58.5967,58.006,58.0545,453802.60105749,0
+SEE.US,D,20210819,000000,57.5845,58.1721,57.3203,57.8981,669647.53917121,0
+SEE.US,D,20210820,000000,57.8981,58.4364,57.7369,58.1623,562121.29391714,0
+SEE.US,D,20210823,000000,58.75,58.9369,58.3878,58.4462,734114.76912332,0
+SEE.US,D,20210824,000000,58.7698,58.932,58.3197,58.8291,1029530.9481201,0
+SEE.US,D,20210825,000000,58.7213,60.0144,58.3978,59.9353,554836.63844105,0
+SEE.US,D,20210826,000000,60.0045,60.0342,59.4168,59.4465,411263.12410917,0
+SEE.US,D,20210827,000000,59.4861,60.133,59.4267,59.8392,585878.54968374,0
+SEE.US,D,20210830,000000,60.0144,60.3874,59.5256,59.8769,530833.76434772,0
+SEE.US,D,20210831,000000,59.9353,60.417,59.4267,59.7997,1251431.4393013,0
+SEE.US,D,20210901,000000,59.6809,60.789,59.6809,60.3083,907062.41593619,0
+SEE.US,D,20210902,000000,60.603,60.7514,60.142,60.6723,434720.17969868,0
+SEE.US,D,20210903,000000,60.6723,60.6723,60.1617,60.1815,507366.60100814,0
+SEE.US,D,20210907,000000,59.9343,59.9638,58.657,58.7351,593148.04353472,0
+SEE.US,D,20210908,000000,58.4403,58.7945,58.195,58.5095,587573.61937063,0
+SEE.US,D,20210909,000000,58.4601,58.6184,57.1333,57.2027,773871.58247713,0
+SEE.US,D,20210910,000000,57.4084,57.723,57.0057,57.0939,721267.81878322,0
+SEE.US,D,20210913,000000,57.448,57.6053,56.5636,56.8385,523662.31567242,0
+SEE.US,D,20210914,000000,57.173,57.9298,56.8682,57.163,771262.77218384,0
+SEE.US,D,20210915,000000,57.2809,57.5855,57.0839,57.2809,688574.30117894,0
+SEE.US,D,20210916,000000,57.2314,57.5271,56.7793,56.8682,879967.58109618,0
+SEE.US,D,20210917,000000,56.5933,56.9276,55.1043,55.315,2031240.31417,0
+SEE.US,D,20210920,000000,54.5284,55.5851,54.3613,55.2358,940045.0151925,0
+SEE.US,D,20210921,000000,55.5405,55.6296,54.8134,54.9213,719391.82037006,0
+SEE.US,D,20210922,000000,55.3051,55.8799,54.8915,55.4139,559331.55489757,0
+SEE.US,D,20210923,000000,55.7464,56.7793,55.6691,56.1599,722378.66051602,0
+SEE.US,D,20210924,000000,55.9541,56.7001,55.9541,56.3281,549256.14962691,0
+SEE.US,D,20210927,000000,56.3281,57.0197,56.1698,56.4053,933497.21469658,0
+SEE.US,D,20210928,000000,56.4645,56.5536,55.2952,55.4515,946134.9346102,0
+SEE.US,D,20210929,000000,55.4713,55.7958,54.666,54.9213,1269632.4648538,0
+SEE.US,D,20210930,000000,55.2061,55.2952,53.8597,53.8597,1329242.9208969,0
+SEE.US,D,20211001,000000,53.919,54.8767,53.5846,54.2624,1268012.1925175,0
+SEE.US,D,20211004,000000,54.2524,55.5851,54.2524,55.0103,1309891.6333862,0
+SEE.US,D,20211005,000000,55.0103,56.3568,54.7748,55.8354,1799046.0903166,0
+SEE.US,D,20211006,000000,55.501,56.4349,55.0894,55.7186,1440902.225155,0
+SEE.US,D,20211007,000000,56.2391,57.448,56.1154,56.5734,1151562.8255009,0
+SEE.US,D,20211008,000000,56.4349,56.9563,56.1896,56.2291,907891.251442,0
+SEE.US,D,20211011,000000,56.2192,56.8782,56.0708,56.1796,1124582.2082367,0
+SEE.US,D,20211012,000000,56.1599,56.5437,55.6889,55.8255,1183556.8868002,0
+SEE.US,D,20211013,000000,55.9145,56.0234,54.6966,54.9311,984246.20625248,0
+SEE.US,D,20211014,000000,55.2655,55.8433,54.852,55.6791,713038.08867551,0
+SEE.US,D,20211015,000000,55.9838,56.8584,55.5801,56.5239,1011540.1637689,0
+SEE.US,D,20211018,000000,56.1994,56.7049,55.8156,56.4151,492358.61370289,0
+SEE.US,D,20211019,000000,56.5339,57.074,56.0421,57.0147,657317.09485974,0
+SEE.US,D,20211020,000000,57.1333,58.0178,57.0147,57.9981,683369.82066744,0
+SEE.US,D,20211021,000000,58.0178,58.2246,57.4975,58.2147,686832.73584173,0
+SEE.US,D,20211022,000000,58.4601,59.2081,58.2147,58.3523,586739.72998977,0
+SEE.US,D,20211025,000000,58.284,58.9815,57.9931,58.284,539800.34943561,0
+SEE.US,D,20211026,000000,58.284,58.4898,57.8121,57.8903,377436.52772195,0
+SEE.US,D,20211027,000000,57.7033,57.7774,56.9563,57.0444,669011.76169176,0
+SEE.US,D,20211028,000000,57.2709,58.0574,57.2314,58.008,813736.5487567,0
+SEE.US,D,20211029,000000,57.8606,58.3324,57.8408,58.3127,965894.57522378,0
+SEE.US,D,20211101,000000,58.4017,58.5887,57.2314,57.9881,1048016.0014497,0
+SEE.US,D,20211102,000000,58.8341,60.7217,57.9397,59.6395,1525987.2437017,0
+SEE.US,D,20211103,000000,59.8856,61.0561,59.6789,60.9077,1428253.3867163,0
+SEE.US,D,20211104,000000,61.812,62.8943,60.4616,60.6723,1084472.6344053,0
+SEE.US,D,20211105,000000,61.066,61.9554,59.9441,61.8515,1006482.2456334,0
+SEE.US,D,20211108,000000,62.2948,62.2948,61.071,62.0484,999998.12396295,0
+SEE.US,D,20211109,000000,62.0287,63.6897,61.8417,63.5225,986099.96761548,0
+SEE.US,D,20211110,000000,63.5127,63.8076,62.6282,62.8449,709604.48597643,0
+SEE.US,D,20211111,000000,62.8349,63.5324,62.4026,63.5127,890659.55912116,0
+SEE.US,D,20211112,000000,63.6216,65.3014,63.4346,64.9977,1029613.8316707,0
+SEE.US,D,20211115,000000,65.1055,65.4894,64.5851,64.8601,540687.80989182,0
+SEE.US,D,20211116,000000,64.8997,65.5488,64.2606,64.3288,995353.61280538,0
+SEE.US,D,20211117,000000,64.2507,64.7513,63.5324,64.6434,572041.0398367,0
+SEE.US,D,20211118,000000,64.4861,64.8799,63.1397,63.572,1034215.890278,0
+SEE.US,D,20211119,000000,63.6216,64.044,63.112,63.4049,520123.59237261,0
+SEE.US,D,20211122,000000,63.5037,64.3387,63.1595,63.9262,741634.93517605,0
+SEE.US,D,20211123,000000,63.9262,64.8205,63.7392,64.6633,882703.74904037,0
+SEE.US,D,20211124,000000,64.506,64.6247,63.5819,63.6997,707053.28985854,0
+SEE.US,D,20211126,000000,62.3631,62.9675,61.6062,62.0781,642324.2691796,0
+SEE.US,D,20211129,000000,62.5895,63.385,62.2156,63.11,891613.73072785,0
+SEE.US,D,20211130,000000,62.4609,62.9922,60.8978,61.066,1831657.7351454,0
+SEE.US,D,20211201,000000,61.9406,62.1167,59.768,59.768,1143581.7460449,0
+SEE.US,D,20211202,000000,60.2903,62.7172,60.1915,62.3126,1084022.8395273,0
+SEE.US,D,20211203,000000,62.1147,62.9042,60.2903,60.7544,1047395.3855953,0
+SEE.US,D,20211206,000000,61.4934,62.9141,61.247,62.4897,878702.0907873,0
+SEE.US,D,20211207,000000,63.0032,64.1369,62.8893,63.5354,1016014.8647252,0
+SEE.US,D,20211208,000000,63.5552,64.1864,63.3583,63.6046,843055.08861232,0
+SEE.US,D,20211209,000000,63.5749,64.0479,63.0813,63.111,872854.75737129,0
+SEE.US,D,20211210,000000,63.5157,64.4624,63.3187,64.2061,822128.00286554,0
+SEE.US,D,20211213,000000,63.9301,64.5317,63.4909,64.2854,1047494.441546,0
+SEE.US,D,20211214,000000,64.216,65.3301,63.0616,63.2693,1118458.9332438,0
+SEE.US,D,20211215,000000,63.7818,64.2952,63.0516,64.2457,552240.96822284,0
+SEE.US,D,20211216,000000,64.7484,65.2905,64.2952,65.0342,721425.49968432,0
+SEE.US,D,20211217,000000,64.8671,65.2321,63.5157,63.7422,1782168.1692483,0
+SEE.US,D,20211220,000000,63.0229,63.289,61.3262,63.2199,594177.01249194,0
+SEE.US,D,20211221,000000,63.9301,64.689,63.4563,64.2359,559431.62162327,0
+SEE.US,D,20211222,000000,64.2359,64.5317,63.486,64.127,501593.05416765,0
+SEE.US,D,20211223,000000,64.1864,64.9383,63.9796,64.4921,329062.8574327,0
+SEE.US,D,20211227,000000,64.788,66.2186,64.6593,66.1789,489821.5684351,0
+SEE.US,D,20211228,000000,66.08,66.6123,66.0701,66.5044,477351.63717265,0
+SEE.US,D,20211229,000000,66.4351,66.9081,66.08,66.6221,521380.99648142,0
+SEE.US,D,20211230,000000,66.6717,67.0762,66.1195,66.2186,356651.96125119,0
+SEE.US,D,20211231,000000,66.0306,66.7309,65.898,66.5429,517679.53840547,0
+SEE.US,D,20220103,000000,66.5242,66.9279,64.965,65.6556,604245.34233755,0
+SEE.US,D,20220104,000000,65.429,66.8596,65.2954,66.0206,915249.69349361,0
+SEE.US,D,20220105,000000,66.6717,67.5987,65.8633,65.8831,761211.62551335,0
+SEE.US,D,20220106,000000,66.1492,66.2571,65.2618,65.7248,516893.15544995,0
+SEE.US,D,20220107,000000,65.5181,66.0503,64.7681,64.7978,575599.97863665,0
+SEE.US,D,20220110,000000,64.403,64.5514,63.5354,64.5218,536679.07621371,0
+SEE.US,D,20220111,000000,64.689,65.1925,64.0183,65.1035,572489.82393985,0
+SEE.US,D,20220112,000000,65.6159,65.9515,64.8571,65.5576,527435.53877388,0
+SEE.US,D,20220113,000000,65.7348,66.9674,65.7348,66.8398,819283.68199561,0
+SEE.US,D,20220114,000000,66.1492,66.9823,66.0503,66.7706,852150.0421261,0
+SEE.US,D,20220118,000000,66.1492,66.2967,65.3201,65.5181,779150.86033915,0
+SEE.US,D,20220119,000000,65.9811,68.0378,65.7545,67.6976,1582955.5338762,0
+SEE.US,D,20220120,000000,69.0094,69.3449,67.0664,67.1653,1695919.7486684,0
+SEE.US,D,20220121,000000,67.0564,67.658,65.6358,65.8534,1626776.6735335,0
+SEE.US,D,20220124,000000,64.9947,65.4982,63.3722,65.3895,1831406.0521686,0
+SEE.US,D,20220125,000000,64.3536,65.6358,63.2049,64.8967,1091387.3462288,0
+SEE.US,D,20220126,000000,65.0937,66.3362,64.2952,64.7978,969559.64539948,0
+SEE.US,D,20220127,000000,65.5775,67.1554,65.0293,65.6556,868887.46546846,0
+SEE.US,D,20220128,000000,65.5775,67.0762,64.778,66.9476,1314216.7396416,0
+SEE.US,D,20220131,000000,66.1592,67.2237,66.1592,66.9873,768217.30708748,0
+SEE.US,D,20220201,000000,67.1257,68.0428,66.5044,67.0664,891806.78875421,0
+SEE.US,D,20220202,000000,66.7409,67.6184,66.1592,67.3226,859136.51897509,0
+SEE.US,D,20220203,000000,66.9576,67.4997,65.7842,65.9029,648139.25779537,0
+SEE.US,D,20220204,000000,65.1233,65.3993,63.299,63.476,1372227.1388484,0
+SEE.US,D,20220207,000000,63.7224,63.8807,62.5886,62.6776,1061463.352144,0
+SEE.US,D,20220208,000000,63.0129,64.4228,62.4205,64.0677,730626.58457386,0
+SEE.US,D,20220209,000000,64.6988,64.9947,64.1369,64.3338,579982.6990674,0
+SEE.US,D,20220210,000000,63.7422,64.6593,63.1505,63.4958,671474.00960902,0
+SEE.US,D,20220211,000000,63.2099,64.1864,62.4798,62.8251,702059.0505485,0
+SEE.US,D,20220214,000000,62.7073,62.9141,61.7892,62.4402,881220.94210497,0
+SEE.US,D,20220215,000000,63.0129,64.0183,62.924,63.5157,800409.48028825,0
+SEE.US,D,20220216,000000,63.4266,64.0577,62.924,63.2593,1209187.108655,0
+SEE.US,D,20220217,000000,62.4205,66.6123,62.1543,66.4253,1657541.6324243,0
+SEE.US,D,20220218,000000,66.5925,69.4031,66.5925,68.3585,1720583.6696164,0
+SEE.US,D,20220222,000000,68.7432,69.049,67.6381,68.3684,1135796.7569403,0
+SEE.US,D,20220223,000000,68.6839,69.1371,67.8251,68.3684,1085864.4715901,0
+SEE.US,D,20220224,000000,67.2434,67.6481,64.4228,65.8436,1462483.2823313,0
+SEE.US,D,20220225,000000,65.3598,68.1408,65.3598,67.5195,1281169.4507848,0
+SEE.US,D,20220228,000000,65.9415,66.9426,65.1134,66.2086,1915947.2737614,0
+SEE.US,D,20220301,000000,66.1097,66.4945,64.3536,65.1827,981859.76646074,0
+SEE.US,D,20220302,000000,65.2855,66.08,65.0441,65.3301,922152.27601702,0
+SEE.US,D,20220303,000000,65.7149,66.7903,65.4389,66.5826,1453674.3781446,0
+SEE.US,D,20220304,000000,65.7149,66.2571,64.5119,65.2519,1080450.7606522,0
+SEE.US,D,20220307,000000,65.0045,65.0837,60.0736,60.1825,2024587.3930734,0
+SEE.US,D,20220308,000000,60.8039,61.8981,58.2296,60.2509,1546510.0194456,0
+SEE.US,D,20220309,000000,61.7704,63.9896,61.2965,63.5255,1235328.7826634,0
+SEE.US,D,20220310,000000,62.2592,63.6146,61.8832,63.5651,1511011.6011967,0
+SEE.US,D,20220311,000000,64.0103,64.7424,63.5651,64.0796,842911.55856131,0
+SEE.US,D,20220314,000000,64.9501,66.5529,64.218,65.4052,679884.66844301,0
+SEE.US,D,20220315,000000,65.8703,66.3254,65.0788,65.9889,1323815.0591089,0
+SEE.US,D,20220316,000000,66.6123,67.4433,65.4745,66.5232,931707.13215902,0
+SEE.US,D,20220317,000000,65.5042,67.7302,65.2667,67.5521,681217.88067735,0
+SEE.US,D,20220318,000000,67.5027,67.75,66.0384,67.6313,1494353.0183049,0
+SEE.US,D,20220321,000000,67.7698,68.2545,67.1663,67.7005,535846.19760786,0
+SEE.US,D,20220322,000000,68.2842,68.5909,67.6114,67.661,722389.77904109,0
+SEE.US,D,20220323,000000,67.5027,67.6313,66.454,66.8695,595662.85175236,0
+SEE.US,D,20220324,000000,67.1514,67.5917,66.1175,66.5035,609764.17387625,0
+SEE.US,D,20220325,000000,66.6221,68.581,66.6221,68.5118,818626.67824099,0
+SEE.US,D,20220328,000000,68.3337,68.9798,67.8633,68.6602,635213.46700473,0
+SEE.US,D,20220329,000000,69.2538,69.971,68.6305,69.422,882978.6798423,0
+SEE.US,D,20220330,000000,69.2143,69.5012,67.2356,67.5521,1090531.2197978,0
+SEE.US,D,20220331,000000,67.4037,67.7896,66.2066,66.2463,935115.46548293,0
+SEE.US,D,20220401,000000,67.008,67.2949,65.8999,66.8794,950010.24598738,0
+SEE.US,D,20220404,000000,66.6518,67.0476,65.8208,66.9387,636360.69663778,0
+SEE.US,D,20220405,000000,66.4837,67.2652,65.613,65.8009,558930.27721976,0
+SEE.US,D,20220406,000000,65.3855,66.4787,65.0095,65.8109,615278.96231492,0
+SEE.US,D,20220407,000000,65.4052,66.5133,64.9304,66.1869,649859.59685744,0
+SEE.US,D,20220408,000000,66.3946,68.3238,66.1175,67.9577,926011.41499409,0
+SEE.US,D,20220411,000000,68.0864,69.2241,66.8744,66.9586,576333.8012918,0
+SEE.US,D,20220412,000000,66.8892,67.849,65.9642,66.2858,637341.14839466,0
+SEE.US,D,20220413,000000,66.0978,66.9883,66.0335,66.5826,464344.98438143,0
+SEE.US,D,20220414,000000,66.7903,67.572,66.3055,66.7012,454880.08721505,0
+SEE.US,D,20220418,000000,66.6123,66.7606,65.2371,65.3755,479331.74541153,0
+SEE.US,D,20220419,000000,65.5635,67.2356,65.5635,66.9783,561574.46463831,0
+SEE.US,D,20220420,000000,67.5423,68.7789,67.3048,68.3931,443034.81490699,0
+SEE.US,D,20220421,000000,68.6107,69.0955,67.1267,67.4532,609332.57294823,0
+SEE.US,D,20220422,000000,67.0871,67.2553,64.5742,64.6731,718999.63966731,0
+SEE.US,D,20220425,000000,64.4753,64.8908,62.2987,64.6731,1246704.0445931,0
+SEE.US,D,20220426,000000,65.0788,65.3064,63.2782,63.6343,513243.24689936,0
+SEE.US,D,20220427,000000,64.04,65.3261,63.941,64.416,450626.74598522,0
+SEE.US,D,20220428,000000,64.9403,65.5141,63.7531,65.4152,543879.8373642,0
+SEE.US,D,20220429,000000,65.0293,65.7712,63.2089,63.5255,609566.06197487,0
+SEE.US,D,20220502,000000,63.9608,64.3615,62.1998,63.664,731657.57508109,0
+SEE.US,D,20220503,000000,64.2477,65.8009,63.1989,64.871,967214.64738304,0
+SEE.US,D,20220504,000000,65.4646,67.9775,65.059,67.75,1247659.2269749,0
+SEE.US,D,20220505,000000,66.5133,66.7606,63.5552,64.1092,794176.03081952,0
+SEE.US,D,20220506,000000,63.7234,65.3558,63.0309,64.9007,770319.71910222,0
+SEE.US,D,20220509,000000,64.0203,65.2964,63.3574,63.5255,892556.78380947,0
+SEE.US,D,20220510,000000,64.2577,64.6434,61.5171,62.5065,822564.65766861,0
+SEE.US,D,20220511,000000,62.2394,64.3516,61.8041,62.1801,931875.9315852,0
+SEE.US,D,20220512,000000,62.2789,63.1892,61.4083,62.457,900677.35021642,0
+SEE.US,D,20220513,000000,62.6846,63.2286,61.3391,61.7348,873265.13202418,0
+SEE.US,D,20220516,000000,61.4776,62.1009,60.5476,61.7645,824373.94493131,0
+SEE.US,D,20220517,000000,62.8626,64.3417,62.7241,63.941,584721.21230063,0
+SEE.US,D,20220518,000000,63.3375,63.486,60.0826,60.3794,826059.91764312,0
+SEE.US,D,20220519,000000,59.766,60.3794,58.3711,59.1724,1233569.0233759,0
+SEE.US,D,20220520,000000,59.8254,59.8352,57.817,59.2515,937296.71794822,0
+SEE.US,D,20220523,000000,60.33,61.0917,59.4495,60.3003,1115003.0934944,0
+SEE.US,D,20220524,000000,60.2112,60.6267,59.1922,60.508,699385.55065477,0
+SEE.US,D,20220525,000000,60.0926,60.9532,59.8649,60.4981,864207.57718565,0
+SEE.US,D,20220526,000000,61.1808,62.4619,61.1808,62.1305,718399.23931311,0
+SEE.US,D,20220527,000000,62.6746,63.1198,62.1311,63.1001,500118.33343231,0
+SEE.US,D,20220531,000000,62.1801,62.4669,61.3094,61.5171,1509212.4216841,0
+SEE.US,D,20220601,000000,60.7257,61.7348,60.2806,61.5864,1111811.0660222,0
+SEE.US,D,20220602,000000,62.1404,63.0456,61.1511,62.9912,955023.69002254,0
+SEE.US,D,20220603,000000,62.4175,62.7736,62.0019,62.1207,482351.94113272,0
+SEE.US,D,20220606,000000,62.5361,63.3277,61.8338,62.9121,684558.49207578,0
+SEE.US,D,20220607,000000,62.4075,63.3869,61.8325,63.2683,753542.87553457,0
+SEE.US,D,20220608,000000,62.5955,62.5955,60.5773,61.2797,1134333.15473,0
+SEE.US,D,20220609,000000,61.1507,62.307,60.5949,60.6345,767510.0060938,0
+SEE.US,D,20220610,000000,59.4137,60.1383,58.9671,59.4733,697811.38297088,0
+SEE.US,D,20220613,000000,58.1433,58.4212,57.4088,57.637,785444.71446211,0
+SEE.US,D,20220614,000000,57.6073,58.5701,57.4981,58.1433,902231.39247012,0
+SEE.US,D,20220615,000000,58.8182,59.2847,57.518,58.451,1030777.7421862,0
+SEE.US,D,20220616,000000,57.1308,57.6867,55.6818,56.2475,1218311.8625639,0
+SEE.US,D,20220617,000000,56.317,57.0912,55.7423,55.8207,1467792.8142445,0
+SEE.US,D,20220621,000000,56.2475,57.111,56.1384,56.972,936291.31894049,0
+SEE.US,D,20220622,000000,56.2078,58.2326,56.2078,57.0118,1322056.3069992,0
+SEE.US,D,20220623,000000,56.843,57.7115,56.6446,57.2996,1047142.7479739,0
+SEE.US,D,20220624,000000,57.6966,59.7909,57.6966,59.2053,2216852.2661926,0
+SEE.US,D,20220627,000000,59.1457,59.5527,58.6296,59.0267,1235053.6775718,0
+SEE.US,D,20220628,000000,59.245,59.6519,57.786,57.8753,816032.75704746,0
+SEE.US,D,20220629,000000,57.9844,58.2922,57.3988,57.9746,501001.10620047,0
+SEE.US,D,20220630,000000,57.2599,57.6818,56.9126,57.2896,828358.65009717,0
+SEE.US,D,20220701,000000,57.0714,58.7835,56.6396,58.6594,820030.56182278,0
+SEE.US,D,20220705,000000,57.6668,57.6668,55.9795,57.3096,1128838.8154679,0
+SEE.US,D,20220706,000000,57.5676,58.2128,56.9224,57.9944,935450.04701826,0
+SEE.US,D,20220707,000000,57.0118,58.0887,57.0118,57.24,1113607.2598748,0
+SEE.US,D,20220708,000000,57.2302,57.3194,55.8306,55.8704,1403033.0114363,0
+SEE.US,D,20220711,000000,55.3741,57.0714,55.2053,56.2972,1382899.9134461,0
+SEE.US,D,20220712,000000,56.1284,57.1308,55.7016,56.0688,653893.96609686,0
+SEE.US,D,20220713,000000,54.987,56.183,54.987,55.9001,646980.42366535,0
+SEE.US,D,20220714,000000,54.7885,55.9398,54.6693,55.8505,654803.7487864,0
+SEE.US,D,20220715,000000,56.6246,56.724,55.8505,56.1979,699383.10057409,0
+SEE.US,D,20220718,000000,56.4262,56.5056,55.1061,55.4138,688840.50249723,0
+SEE.US,D,20220719,000000,56.1482,57.4584,56.1482,57.3194,627995.888539,0
+SEE.US,D,20220720,000000,56.6842,57.5279,56.6842,57.2102,989158.45855119,0
+SEE.US,D,20220721,000000,57.2996,59.0068,57.0316,58.9969,687116.65069014,0
+SEE.US,D,20220722,000000,59.0663,59.4931,58.3021,58.6693,559843.79523719,0
+SEE.US,D,20220725,000000,58.7785,58.9175,58.0043,58.5502,537040.79234409,0
+SEE.US,D,20220726,000000,58.4609,58.8678,57.8008,58.7983,598845.56455607,0
+SEE.US,D,20220727,000000,58.7983,60.1185,58.6594,59.9199,663163.06991061,0
+SEE.US,D,20220728,000000,60.1483,60.5055,59.4931,60.4261,603003.56362556,0
+SEE.US,D,20220729,000000,60.5155,60.8926,60.2971,60.6643,659190.45291738,0
+SEE.US,D,20220801,000000,60.5949,61.6767,60.2375,61.0713,883762.70312125,0
+SEE.US,D,20220802,000000,60.0489,60.0489,55.7016,55.7512,1917864.2250336,0
+SEE.US,D,20220803,000000,56.307,56.853,55.2351,56.0292,1884343.3171003,0
+SEE.US,D,20220804,000000,56.8926,57.8256,55.7711,56.0093,1393853.5761269,0
+SEE.US,D,20220805,000000,55.5825,55.7314,54.4411,55.0565,1248654.0723959,0
+SEE.US,D,20220808,000000,55.91,57.0475,55.523,56.6942,1252296.2256879,0
+SEE.US,D,20220809,000000,56.6842,57.0614,55.642,55.9994,887546.91550433,0
+SEE.US,D,20220810,000000,56.8132,57.5874,56.5652,57.1011,1095134.5404808,0
+SEE.US,D,20220811,000000,57.5478,58.0738,56.8926,56.972,714380.91354923,0
+SEE.US,D,20220812,000000,57.24,58.4212,57.24,58.2227,901507.99936814,0
+SEE.US,D,20220815,000000,57.8554,58.7686,57.5775,58.5105,699722.63187682,0
+SEE.US,D,20220816,000000,58.2425,59.2152,58.0242,58.848,936345.72454984,0
+SEE.US,D,20220817,000000,58.2822,58.3815,57.4386,57.9249,599962.89457015,0
+SEE.US,D,20220818,000000,57.9249,58.3712,57.3988,58.173,607333.84712463,0
+SEE.US,D,20220819,000000,57.9746,57.9746,56.8464,57.0118,724301.87716378,0
+SEE.US,D,20220822,000000,56.1681,56.3368,55.7314,55.8406,810658.69185806,0
+SEE.US,D,20220823,000000,55.7612,55.92,55.2947,55.8505,691564.81300945,0
+SEE.US,D,20220824,000000,55.8207,56.6148,55.6222,56.2872,813668.12806367,0
+SEE.US,D,20220825,000000,56.6743,57.4236,56.446,57.2896,810314.1229989,0
+SEE.US,D,20220826,000000,56.8232,57.0614,53.8951,53.9845,1197671.9863977,0
+SEE.US,D,20220829,000000,53.5677,54.5205,52.9572,54.0639,1566229.6892353,0
+SEE.US,D,20220830,000000,54.5899,54.848,53.2798,54.2625,1318836.3009352,0
+SEE.US,D,20220831,000000,54.4907,54.6197,53.1707,53.4089,1866982.890164,0
+SEE.US,D,20220901,000000,53.3889,53.4138,52.7438,53.121,1262894.2368854,0
+SEE.US,D,20220902,000000,53.7065,54.0243,52.2773,52.4659,1136199.6929096,0
+SEE.US,D,20220906,000000,52.5255,52.7091,51.7612,52.0689,893984.91260975,0
+SEE.US,D,20220907,000000,52.1979,53.4932,52.1979,53.4783,751435.16355595,0
+SEE.US,D,20220908,000000,53.2193,54.1657,52.6215,54.0661,700555.18176814,0
+SEE.US,D,20220909,000000,54.4048,55.2715,54.1458,55.1022,967438.93869218,0
+SEE.US,D,20220912,000000,55.6302,55.939,55.0773,55.2616,804243.76879202,0
+SEE.US,D,20220913,000000,54.2155,54.2155,51.9042,51.974,1215097.4610325,0
+SEE.US,D,20220914,000000,51.8843,51.959,50.0014,50.7187,1321544.4120012,0
+SEE.US,D,20220915,000000,50.8582,51.6851,50.3401,50.5693,813000.67092269,0
+SEE.US,D,20220916,000000,49.5232,49.593,47.7101,48.4672,1888355.0782151,0
+SEE.US,D,20220919,000000,48.2879,49.5979,48.2879,49.3439,1262805.7142843,0
+SEE.US,D,20220920,000000,48.2978,48.786,47.4212,47.8993,1107849.5004465,0
+SEE.US,D,20220921,000000,48.1783,48.1783,46.395,46.405,785993.1962863,0
+SEE.US,D,20220922,000000,46.2655,46.2854,45.3888,45.4586,820990.69166549,0
+SEE.US,D,20220923,000000,45.0501,45.2693,44.3029,45.2294,1395451.1001006,0
+SEE.US,D,20220926,000000,45.0401,45.2992,43.8546,44.1435,1082895.742197,0
+SEE.US,D,20220927,000000,44.821,45.1398,43.5856,44.2133,1353078.8958775,0
+SEE.US,D,20220928,000000,44.7911,45.4386,44.4225,45.2095,734218.66489015,0
+SEE.US,D,20220929,000000,44.3926,44.4773,43.4561,44.2631,1099164.8698603,0
+SEE.US,D,20220930,000000,44.3129,45.1298,43.9891,44.3428,1220995.6220732,0
+SEE.US,D,20221003,000000,45.0899,45.4785,44.6217,45.0601,1723276.8330746,0
+SEE.US,D,20221004,000000,45.7973,46.5096,45.7375,46.3253,967468.04806423,0
+SEE.US,D,20221005,000000,45.6478,46.2805,45.2493,45.8272,798159.91003297,0
+SEE.US,D,20221006,000000,45.3589,45.7674,44.8309,45.0003,1088844.0918103,0
+SEE.US,D,20221007,000000,44.3328,44.4424,43.6055,43.8546,806103.75728906,0
+SEE.US,D,20221010,000000,44.293,45.0302,44.0439,44.6616,1000910.7014672,0
+SEE.US,D,20221011,000000,44.0837,45.6578,44.0539,44.9903,1101724.487058,0
+SEE.US,D,20221012,000000,45.1497,45.3888,44.6317,44.811,1158380.359016,0
+SEE.US,D,20221013,000000,43.8845,46.1958,43.5856,45.8072,969240.70844511,0
+SEE.US,D,20221014,000000,46.146,46.8732,45.3988,45.6777,1127352.779722,0
+SEE.US,D,20221017,000000,46.6341,47.4212,46.5245,47.0824,1598617.4529152,0
+SEE.US,D,20221018,000000,48.0289,48.2431,47.0376,47.461,1187788.854961,0
+SEE.US,D,20221019,000000,47.1721,47.8595,46.9031,47.451,718249.66489051,0
+SEE.US,D,20221020,000000,47.5905,47.6702,45.4635,45.7574,1027664.2219267,0
+SEE.US,D,20221021,000000,46.0264,47.0276,45.618,46.6839,1374689.0914268,0
+SEE.US,D,20221024,000000,47.1123,47.2916,46.3452,46.9529,725418.60058712,0
+SEE.US,D,20221025,000000,46.8234,47.5507,46.4648,47.4411,985141.45198614,0
+SEE.US,D,20221026,000000,47.6603,47.8993,46.6042,46.7138,862047.95528893,0
+SEE.US,D,20221027,000000,46.9828,47.8387,46.7437,46.9529,711768.31263721,0
+SEE.US,D,20221028,000000,47.1721,47.6204,46.9671,47.5806,717890.31471137,0
+SEE.US,D,20221031,000000,47.2219,47.8894,46.8931,47.4411,1716108.9011494,0
+SEE.US,D,20221101,000000,47.6901,47.72,42.7039,44.2531,2581340.8194781,0
+SEE.US,D,20221102,000000,43.9542,44.0539,42.2407,42.2606,1484970.4493349,0
+SEE.US,D,20221103,000000,41.623,42.0813,41.085,41.2544,1343014.0795474,0
+SEE.US,D,20221104,000000,41.9817,43.5258,41.882,43.2967,1818760.5922653,0
+SEE.US,D,20221107,000000,43.9443,44.4723,43.3366,44.4524,1107967.9454776,0
+SEE.US,D,20221108,000000,44.7014,45.9766,44.532,45.8869,1657905.2136154,0
+SEE.US,D,20221109,000000,45.5084,46.7786,45.3789,45.9368,1818507.6418599,0
+SEE.US,D,20221110,000000,47.8197,49.2841,47.5009,49.2841,2047944.7010665,0
+SEE.US,D,20221111,000000,49.5133,51.3115,49.3638,50.3302,2421578.5479372,0
+SEE.US,D,20221114,000000,50.1309,50.6789,49.7922,49.842,1653253.7367156,0
+SEE.US,D,20221115,000000,50.639,50.8781,49.2841,49.8619,1732171.2518939,0
+SEE.US,D,20221116,000000,49.8022,50.5693,49.6823,50.2106,1157854.3827762,0
+SEE.US,D,20221117,000000,49.6129,50.3103,49.2244,50.2505,1176213.3625985,0
+SEE.US,D,20221118,000000,50.5593,51.6203,50.3202,50.9479,1439904.1225397,0
+SEE.US,D,20221121,000000,51.0574,52.1135,50.5693,50.9678,958003.48706124,0
+SEE.US,D,20221122,000000,51.1471,51.9441,51.0375,51.9341,846482.47141223,0
+SEE.US,D,20221123,000000,51.9441,52.3426,51.6253,51.8843,1056996.4312416,0
+SEE.US,D,20221125,000000,52.0636,52.2529,51.7847,52.1135,289578.02563935,0
+SEE.US,D,20221128,000000,51.6054,51.695,51.1969,51.3762,880591.62905808,0
+SEE.US,D,20221129,000000,51.177,52.1832,51.177,51.8345,661293.66526893,0
+SEE.US,D,20221130,000000,51.6054,53.0499,51.0873,53.03,1413369.4242564,0
+SEE.US,D,20221201,000000,53.5,53.58,52.6,52.81,719190,0
+SEE.US,D,20221202,000000,52.07,53.65,52.07,53.51,650407,0
+SEE.US,D,20221205,000000,52.78,53.41,52.37,53.29,959095,0
+SEE.US,D,20221206,000000,53.29,53.48,52.15,52.76,1160979,0
+SEE.US,D,20221207,000000,52.77,53.265,52.38,52.39,764117,0
+SEE.US,D,20221208,000000,52.45,52.95,51.63,51.66,1128487,0
+SEE.US,D,20221209,000000,51.38,51.68,50.73,50.78,1318290,0
+SEE.US,D,20221212,000000,50.94,52.26,48.9,52.26,866995,0
+SEE.US,D,20221213,000000,53.85,53.85,52.19,52.55,886212,0
+SEE.US,D,20221214,000000,52.43,53.42,52.12,52.61,864114,0
+SEE.US,D,20221215,000000,52.05,52.35,51.07,51.21,1104271,0
+SEE.US,D,20221216,000000,50.73,50.89,49.535,50.37,1997764,0
+SEE.US,D,20221219,000000,50.51,50.8,49.74,49.99,915156,0
+SEE.US,D,20221220,000000,50.19,50.41,49.51,49.9,508502,0
+SEE.US,D,20221221,000000,50.29,50.685,49.97,50.28,874405,0
+SEE.US,D,20221222,000000,49.88,49.88,48.31,49.47,752414,0
+SEE.US,D,20221223,000000,49.45,50.069,49.22,49.96,481210,0
+SEE.US,D,20221227,000000,50.06,50.335,49.71,50.06,430267,0
+SEE.US,D,20221228,000000,50.34,50.44,48.91,48.99,530240,0
+SEE.US,D,20221229,000000,49.31,50.23,49.04,50.1,576044,0
+SEE.US,D,20221230,000000,49.79,50.17,49.34,49.88,493137,0
+SEE.US,D,20230103,000000,50.09,50.54,49.8,50.27,647323,0
+SEE.US,D,20230104,000000,49.9,51.66,49.9,51.07,1054995,0
+SEE.US,D,20230105,000000,49.8,50.66,49.42,50.04,914218,0
+SEE.US,D,20230106,000000,50.74,52.84,50.67,52.47,1223628,0
+SEE.US,D,20230109,000000,52.42,54.05,52.33,52.83,1027250,0
+SEE.US,D,20230110,000000,52.9,54.06,52.3,53.94,916258,0
+SEE.US,D,20230111,000000,54.59,54.77,53.66,53.97,1045322,0
+SEE.US,D,20230112,000000,54.7,54.76,53.95,54.63,1179216,0
+SEE.US,D,20230113,000000,54.29,55.08,54.01,54.48,981929,0
+SEE.US,D,20230117,000000,54.61,55.2799,53.3,53.95,1852778,0
+SEE.US,D,20230118,000000,54.11,54.89,53.95,54.07,1319756,0
+SEE.US,D,20230119,000000,53.75,54,53.22,53.38,1178848,0
+SEE.US,D,20230120,000000,53.53,54.02,53.11,53.87,861995,0
+SEE.US,D,20230123,000000,54.16,54.2,53.28,53.79,897418,0
+SEE.US,D,20230124,000000,52.54,53.9,51.79,52.4,1070608,0
+SEE.US,D,20230125,000000,51.68,52.095,51.16,51.68,863035,0
+SEE.US,D,20230126,000000,51.8,52.65,51.48,52.61,921598,0
+SEE.US,D,20230127,000000,52.51,53.63,52.51,53.56,527718,0
+SEE.US,D,20230130,000000,53.27,54.41,52.95,52.97,669213,0
+SEE.US,D,20230131,000000,53.65,54.78,53.4,54.76,779045,0
+SEE.US,D,20230201,000000,54.29,55.05,53.85,54.78,1140660,0
+SEE.US,D,20230202,000000,54.98,56.43,54.7,56.22,1116949,0
+SEE.US,D,20230203,000000,55.68,56.41,54.97,55.02,1144633,0
+SEE.US,D,20230206,000000,54.51,54.7,53.9,53.93,1125534,0
+SEE.US,D,20230207,000000,53.7,54.32,53.28,54.08,968176,0
+SEE.US,D,20230208,000000,53.57,54.2,53.385,53.55,1413609,0
+SEE.US,D,20230209,000000,52.58,53.35,49.84,50.04,2403090,0
+SEE.US,D,20230210,000000,49.76,50.6,48.81,49.3,1697501,0
+SEE.US,D,20230213,000000,49.39,50.755,49.24,50.62,1157052,0
+SEE.US,D,20230214,000000,50.58,51.56,50.22,50.83,1009633,0
+SEE.US,D,20230215,000000,50.45,51.35,50.25,50.69,980586,0
+SEE.US,D,20230216,000000,49.98,50.83,49.83,49.87,1336891,0
+SEE.US,D,20230217,000000,49.95,50.4108,49.64,50.26,1134299,0
+SEE.US,D,20230221,000000,49.94,50.15,48.37,48.55,1230680,0
+SEE.US,D,20230222,000000,48.85,49.285,48.68,49.08,1031134,0
+SEE.US,D,20230223,000000,49.5,49.72,48.62,49.4,748529,0
+SEE.US,D,20230224,000000,48.44,49.26,48.4,49.06,1002863,0
+SEE.US,D,20230227,000000,49.8,50.15,49.32,49.5,846201,0
+SEE.US,D,20230228,000000,49.14,49.44,48.6,48.62,3832955,0
+SEE.US,D,20230301,000000,48.67,49.53,48.2,48.92,1515607,0
+SEE.US,D,20230302,000000,48.7,48.86,48.4,48.73,925262,0
+SEE.US,D,20230303,000000,48.75,49.435,48.75,49.12,1085005,0
+SEE.US,D,20230306,000000,49.06,49.14,47.91,48.17,1137359,0
+SEE.US,D,20230307,000000,48.18,48.26,47.065,47.29,775043,0
+SEE.US,D,20230308,000000,47.36,47.58,46.98,47.57,952799,0
+SEE.US,D,20230309,000000,47.6,47.74,46.995,47.16,1029270,0
+SEE.US,D,20230310,000000,47.24,47.29,45.07,45.27,1108931,0
+SEE.US,D,20230313,000000,44.74,45.49,44.35,44.96,1239124,0
+SEE.US,D,20230314,000000,45.79,46.1,44.82,45.32,1083761,0
+SEE.US,D,20230315,000000,44.45,45.29,44.23,44.77,1398171,0
+SEE.US,D,20230316,000000,44.34,45.2,44.18,44.77,1140726,0
+SEE.US,D,20230317,000000,44.54,44.61,43.52,44.1,1900558,0
+SEE.US,D,20230320,000000,44.41,45.19,44.385,44.69,1250046,0
+SEE.US,D,20230321,000000,45.23,45.23,44.775,44.97,854848,0
+SEE.US,D,20230322,000000,44.72,45.05,43.41,43.42,1008984,0
+SEE.US,D,20230323,000000,43.31,43.795,42.43,42.69,1402823,0
+SEE.US,D,20230324,000000,42.37,42.95,41.98,42.8,804831,0
+SEE.US,D,20230327,000000,43.28,43.605,42.96,43.42,742062,0
+SEE.US,D,20230328,000000,43.42,43.88,43.33,43.66,708586,0
+SEE.US,D,20230329,000000,44.22,44.26,43.84,44.25,1054544,0
+SEE.US,D,20230330,000000,44.69,44.69,44.22,44.4,706252,0
+SEE.US,D,20230331,000000,44.7,45.98,44.51,45.91,895616,0
+SEE.US,D,20230403,000000,45.76,46.14,45.54,45.87,1235378,0
+SEE.US,D,20230404,000000,45.91,45.91,45.3068,45.78,1373564,0
+SEE.US,D,20230405,000000,46.72,47.16,46.16,46.99,1513800,0
+SEE.US,D,20230406,000000,46.98,47.18,46.4,46.87,1134499,0
+SEE.US,D,20230410,000000,46.54,46.8,45.99,46.62,945705,0
+SEE.US,D,20230411,000000,47,47.32,46.73,46.89,647470,0
+SEE.US,D,20230412,000000,47.26,47.4,46.12,46.21,624216,0
+SEE.US,D,20230413,000000,46.33,47.12,46.22,47.04,666480,0
+SEE.US,D,20230414,000000,46.64,46.985,46.4,46.61,1290123,0
+SEE.US,D,20230417,000000,46.67,47.27,46.595,47.26,1024597,0
+SEE.US,D,20230418,000000,47.39,47.43,46.66,46.85,1491596,0
+SEE.US,D,20230419,000000,46.79,47.31,46.68,47.26,959512,0
+SEE.US,D,20230420,000000,47.4,47.8,46.87,47.19,886414,0
+SEE.US,D,20230421,000000,47.43,47.57,46.89,47.09,1111765,0
+SEE.US,D,20230424,000000,46.8,46.97,46.455,46.78,607135,0
+SEE.US,D,20230425,000000,46.52,46.69,45.95,46.34,1002426,0
+SEE.US,D,20230426,000000,45.99,46.44,45.695,45.88,1017417,0
+SEE.US,D,20230427,000000,46.27,47.1,45.71,47.08,882315,0
+SEE.US,D,20230428,000000,47.16,48.155,47.16,47.99,925934,0
+SEE.US,D,20230501,000000,47.79,48.435,47.79,47.87,875568,0
+SEE.US,D,20230502,000000,46.62,47.253,41.82,42.68,4380321,0
+SEE.US,D,20230503,000000,42.68,43.35,41.91,42.06,2216950,0
+SEE.US,D,20230504,000000,41.88,42.385,41.15,41.81,1839547,0
+SEE.US,D,20230505,000000,42.46,42.76,41.98,42.54,1136500,0
+SEE.US,D,20230508,000000,42.74,43.8,42.63,43.51,2049537,0
+SEE.US,D,20230509,000000,43.19,43.43,42.59,42.64,1046129,0
+SEE.US,D,20230510,000000,42.65,43.01,41.74,42.22,1650016,0
+SEE.US,D,20230511,000000,41.89,42.32,41.74,42.19,681150,0
+SEE.US,D,20230512,000000,42.46,42.7,41.84,42.42,748743,0
+SEE.US,D,20230515,000000,42.57,43.18,42.26,42.92,1377411,0
+SEE.US,D,20230516,000000,42.84,42.84,41.38,41.43,1280899,0
+SEE.US,D,20230517,000000,41.68,41.87,41.17,41.82,932789,0
+SEE.US,D,20230518,000000,41.79,42.22,41.28,42.18,941003,0
+SEE.US,D,20230519,000000,42.52,42.81,42.13,42.35,884741,0
+SEE.US,D,20230522,000000,42.32,42.77,41.37,42.26,1177006,0
+SEE.US,D,20230523,000000,42.05,42.41,41.72,42.08,641315,0
+SEE.US,D,20230524,000000,41.97,41.97,40.69,40.92,1410643,0
+SEE.US,D,20230525,000000,40.72,40.765,39.915,40.22,691916,0
+SEE.US,D,20230526,000000,40.31,40.66,39.995,40.1,595146,0
+SEE.US,D,20230530,000000,40.2,40.48,39.64,39.77,1587424,0
+SEE.US,D,20230531,000000,39.14,39.34,37.44,37.85,1854777,0
+SEE.US,D,20230601,000000,38.04,38.41,37.34,37.91,1177039,0
+SEE.US,D,20230602,000000,38.61,39.86,38.31,39.72,1055678,0
+SEE.US,D,20230605,000000,39.81,39.81,39.13,39.48,1490405,0
+SEE.US,D,20230606,000000,39.29,40.235,39.25,40.02,1065529,0
+SEE.US,D,20230607,000000,39.75,40.445,39.18,40.32,1291488,0
+SEE.US,D,20230608,000000,40.01,40.01,38.57,38.88,1548485,0
+SEE.US,D,20230609,000000,38.97,39.17,38.27,38.62,1058458,0
+SEE.US,D,20230612,000000,38.4,39.28,38.17,38.88,1589534,0
+SEE.US,D,20230613,000000,39,39.79,38.735,39.51,1122754,0
+SEE.US,D,20230614,000000,39.78,40.2,38.96,39.13,1259563,0
+SEE.US,D,20230615,000000,39.16,39.42,38.82,39.37,1185816,0
+SEE.US,D,20230616,000000,39.68,40.57,39.32,40.43,3225766,0
+SEE.US,D,20230620,000000,40.02,40.09,39.51,39.76,1616840,0
+SEE.US,D,20230621,000000,39.45,39.63,38.92,38.93,1224505,0
+SEE.US,D,20230622,000000,38.88,39,37.995,38.94,1319843,0
+SEE.US,D,20230623,000000,38.43,38.535,37.92,38.06,2290533,0
+SEE.US,D,20230626,000000,38.19,39.24,38.16,38.84,1406670,0
+SEE.US,D,20230627,000000,38.91,39.62,38.5596,39.31,1932229,0
+SEE.US,D,20230628,000000,39.37,39.5,38.395,38.65,1447428,0
+SEE.US,D,20230629,000000,38.37,39.42,38.23,39.35,1391551,0
+SEE.US,D,20230630,000000,39.5,40.32,39.27,40,1109630,0
+SEE.US,D,20230703,000000,39.98,40.825,39.98,40.39,639305,0
+SEE.US,D,20230705,000000,39.69,40.08,39.3,39.31,1585678,0
+SEE.US,D,20230706,000000,39.03,40.475,38.74,40.28,1689047,0
+SEE.US,D,20230707,000000,40.16,41.46,40.04,40.94,2116579,0
+SEE.US,D,20230710,000000,41.59,42.24,41.15,41.87,1892233,0
+SEE.US,D,20230711,000000,41.89,43.58,41.71,42.89,2023746,0
+SEE.US,D,20230712,000000,44.11,44.2765,43.2,43.65,1604225,0
+SEE.US,D,20230713,000000,43.67,44.65,43.55,44.63,1732220,0
+SEE.US,D,20230714,000000,44.65,44.8,43.72,44.45,1778342,0
+SEE.US,D,20230717,000000,44.04,44.6,43.76,44.43,1869141,0
+SEE.US,D,20230718,000000,44.31,45.1,44.16,44.79,1470255,0
+SEE.US,D,20230719,000000,44.87,46.06,44.39,45.95,1734018,0
+SEE.US,D,20230720,000000,46.1,46.375,45.56,45.96,1479258,0
+SEE.US,D,20230721,000000,46,46.23,45.15,45.94,1099361,0
+SEE.US,D,20230724,000000,46.08,46.75,45.75,46.05,1600167,0
+SEE.US,D,20230725,000000,46.32,46.82,46.04,46.73,1244649,0
+SEE.US,D,20230726,000000,46.65,46.98,46.025,46.21,1617467,0
+SEE.US,D,20230727,000000,46.29,46.95,46.05,46.23,1147331,0
+SEE.US,D,20230728,000000,47.02,47.12,45.75,45.98,937082,0
+SEE.US,D,20230731,000000,46.03,46.35,45.415,45.62,1196015,0
+SEE.US,D,20230801,000000,45.32,45.47,44.45,44.86,1675346,0
+SEE.US,D,20230802,000000,44.5,45.18,44.085,44.97,1219362,0
+SEE.US,D,20230803,000000,44.85,45.17,44.15,44.35,1602942,0
+SEE.US,D,20230804,000000,44.59,45.6,44.33,44.48,1464548,0
+SEE.US,D,20230807,000000,44.59,44.83,43.975,44.08,1684629,0
+SEE.US,D,20230808,000000,41.5,42.25,39.77,39.89,7644995,0
+SEE.US,D,20230809,000000,39.73,40.095,38,39.53,3486354,0
+SEE.US,D,20230810,000000,39.46,39.78,38.88,38.97,2080435,0
+SEE.US,D,20230811,000000,38.15,38.66,38.025,38.19,2009848,0
+SEE.US,D,20230814,000000,37.97,38.03,37.0601,37.48,1646242,0
+SEE.US,D,20230815,000000,37.23,37.28,36.53,36.55,1649646,0
+SEE.US,D,20230816,000000,36.5,36.61,35.105,35.22,3787750,0
+SEE.US,D,20230817,000000,35.34,35.79,35.25,35.37,2856260,0
+SEE.US,D,20230818,000000,35,35.19,34.42,34.46,2338918,0
+SEE.US,D,20230821,000000,34.49,34.7,33.945,34.15,2103323,0
+SEE.US,D,20230822,000000,34.15,34.52,33.82,34.16,2135680,0
+SEE.US,D,20230823,000000,34.31,34.5,33.995,34.23,2184750,0
+SEE.US,D,20230824,000000,34.14,35.22,34.1,34.97,4323359,0
+SEE.US,D,20230825,000000,35.2,35.485,34.83,35.23,1938154,0
+SEE.US,D,20230828,000000,35.41,36.035,35.05,35.85,1616847,0
+SEE.US,D,20230829,000000,35.94,36.64,35.6,36.63,1646150,0
+SEE.US,D,20230830,000000,36.78,36.9399,36.375,36.91,1330922,0
+SEE.US,D,20230831,000000,37.15,37.4,36.93,37.06,1782614,0
+SEE.US,D,20230901,000000,37.29,37.68,37.11,37.29,1462834,0
+SEE.US,D,20230905,000000,37.02,37.24,36.19,36.24,1594497,0
+SEE.US,D,20230906,000000,36.06,36.22,35.39,35.47,2353299,0
+SEE.US,D,20230907,000000,35.07,35.349,33.465,33.61,3522284,0
+SEE.US,D,20230908,000000,33.65,34.02,33.45,33.96,1588379,0
+SEE.US,D,20230911,000000,34.2,34.395,33.59,33.68,1992463,0
+SEE.US,D,20230912,000000,33.58,34.035,33.48,33.93,1255700,0
+SEE.US,D,20230913,000000,34.43,34.46,33.8601,34.36,1569492,0
+SEE.US,D,20230914,000000,34.9,35.4867,34.9,35.41,2110696,0
+SEE.US,D,20230915,000000,35.46,35.645,34.89,35.11,3078957,0
+SEE.US,D,20230918,000000,35.01,35.17,34.08,34.43,1286451,0
+SEE.US,D,20230919,000000,34.3,34.43,33.68,33.73,1315716,0
+SEE.US,D,20230920,000000,33.93,34.005,33.07,33.14,1881466,0
+SEE.US,D,20230921,000000,32.92,32.97,31.84,31.85,1679382,0
+SEE.US,D,20230922,000000,31.9,31.925,31.255,31.41,1799795,0
+SEE.US,D,20230925,000000,32.36,32.95,32.16,32.53,1930647,0
+SEE.US,D,20230926,000000,32.35,32.72,31.99,32.03,1321026,0
+SEE.US,D,20230927,000000,32.15,32.15,31.443,31.74,908564,0
+SEE.US,D,20230928,000000,31.94,32.63,31.57,32.52,1349777,0
+SEE.US,D,20230929,000000,32.78,33.29,32.605,32.86,1274646,0
+SEE.US,D,20231002,000000,32.59,33.04,32.305,32.84,2022185,0
+SEE.US,D,20231003,000000,32.36,32.63,31.3,31.45,1578210,0
+SEE.US,D,20231004,000000,31.88,31.985,31.18,31.9,1696487,0
+SEE.US,D,20231005,000000,31.87,31.96,30.42,30.64,1672975,0
+SEE.US,D,20231006,000000,30.49,30.6,29.69,29.89,2126118,0
+SEE.US,D,20231009,000000,29.6,30.58,29.33,30.46,1667590,0
+SEE.US,D,20231010,000000,30.68,31.8,30.16,31.19,1804175,0
+SEE.US,D,20231011,000000,31.28,31.75,30.66,30.97,1748386,0
+SEE.US,D,20231012,000000,31.08,31.115,29.495,29.73,2144583,0
+SEE.US,D,20231013,000000,29.87,29.9799,29.32,29.55,1506585,0
+SEE.US,D,20231016,000000,29.81,30.235,29.35,29.97,1877747,0
+SEE.US,D,20231017,000000,29.71,30.6,29.58,29.97,1087987,0
+SEE.US,D,20231018,000000,29.53,29.795,29.245,29.4,1099505,0
+SEE.US,D,20231019,000000,29.18,29.89,28.95,29.03,1440569,0
+SEE.US,D,20231020,000000,28.98,29.375,28.9,29.05,1469589,0
+SEE.US,D,20231023,000000,28.71,28.98,28.5,28.58,1481173,0
+SEE.US,D,20231024,000000,29.5,30.79,29.25,30.27,4076253,0
+SEE.US,D,20231025,000000,30.16,30.945,30.08,30.81,3447516,0
+SEE.US,D,20231026,000000,30.94,31.69,30.62,30.81,2631494,0
+SEE.US,D,20231027,000000,30.89,31.02,30.47,30.88,2232667,0
+SEE.US,D,20231030,000000,31.37,31.8,31,31.49,1762758,0
+SEE.US,D,20231031,000000,31.48,31.5612,30.515,30.79,3284928,0
+SEE.US,D,20231101,000000,31.09,31.13,29.92,30.44,2973002,0
+SEE.US,D,20231102,000000,33.9,33.91,31.6,33.08,3504542,0
+SEE.US,D,20231103,000000,33.73,35.045,33.73,34.62,2907505,0
+SEE.US,D,20231106,000000,34.88,34.99,33.24,33.56,2352102,0
+SEE.US,D,20231107,000000,33.32,33.685,33.08,33.28,1650555,0
+SEE.US,D,20231108,000000,33.27,33.6975,32.82,33.53,2096872,0
+SEE.US,D,20231109,000000,33.62,33.62,32.47,32.56,1304989,0
+SEE.US,D,20231110,000000,32.6,32.83,31.93,32.34,1645004,0
+SEE.US,D,20231113,000000,32.18,32.38,31.28,31.61,1891408,0
+SEE.US,D,20231114,000000,32.53,34.1,32.34,33.44,1842694,0
+SEE.US,D,20231115,000000,33.47,34.78,33.36,33.57,3489086,0
+SEE.US,D,20231116,000000,33.5,33.6892,33.01,33.15,1510674,0
+SEE.US,D,20231117,000000,33.39,33.61,32.97,33.3,1786858,0
+SEE.US,D,20231120,000000,33.29,33.76,32.61,33.61,2662629,0
+SEE.US,D,20231121,000000,33.56,33.56,33.04,33.34,1317592,0
+SEE.US,D,20231122,000000,33.32,33.48,32.855,33.04,1295359,0
+SEE.US,D,20231124,000000,33.12,33.75,32.93,33.54,698487,0
+SEE.US,D,20231127,000000,33.21,33.49,32.67,33.14,1934883,0
+SEE.US,D,20231128,000000,32.99,33.19,32.57,32.81,2232978,0
+SEE.US,D,20231129,000000,33.11,33.66,32.975,33.16,2435859,0
+SEE.US,D,20231130,000000,33.02,33.64,32.39,33.38,9649109,0
+SEE.US,D,20231201,000000,33.39,34.33,33.2,34.06,1749407,0
+SEE.US,D,20231204,000000,33.68,34.47,33.42,33.5,2640423,0
+SEE.US,D,20231205,000000,33.1,33.11,31.47,31.7,3580026,0
+SEE.US,D,20231206,000000,32.05,32.99,32.05,32.76,2355294,0
+SEE.US,D,20231207,000000,32.89,34.34,32.78,34.22,2606761,0
+SEE.US,D,20231208,000000,34.16,34.5,33.74,33.81,1489483,0
+SEE.US,D,20231211,000000,33.61,34.05,33.1902,33.64,1906237,0
+SEE.US,D,20231212,000000,33.67,33.67,32.59,33.05,1941260,0
+SEE.US,D,20231213,000000,32.86,34.93,32.63,34.76,2090790,0
+SEE.US,D,20231214,000000,35.5,37.88,35.5,36.24,3387809,0
+SEE.US,D,20231215,000000,36.28,36.28,35.11,35.7,31655133,0
+SEE.US,D,20231218,000000,35.81,36.27,35.2005,36,2769063,0
+SEE.US,D,20231219,000000,36.4,36.63,36.08,36.54,1855703,0
+SEE.US,D,20231220,000000,36.33,36.4275,35.41,35.43,2829877,0
+SEE.US,D,20231221,000000,35.99,36.7,35.56,36.67,1949112,0
+SEE.US,D,20231222,000000,36.69,37.04,36.31,36.58,1154656,0
+SEE.US,D,20231226,000000,36.5,36.96,36.44,36.81,1128852,0
+SEE.US,D,20231227,000000,36.94,36.94,36.3,36.34,1148051,0
+SEE.US,D,20231228,000000,36.44,37.17,36.34,36.97,1141210,0
+SEE.US,D,20231229,000000,36.67,36.95,36.32,36.52,982483,0
+SEE.US,D,20240102,000000,36.24,37.58,35.99,36.83,1164721,0
+SEE.US,D,20240103,000000,36,36.6,35.41,35.58,1372898,0
+SEE.US,D,20240104,000000,35.88,36.37,35.44,36.25,1522520,0
+SEE.US,D,20240105,000000,35.89,37.18,35.74,36.9,2815972,0
+SEE.US,D,20240108,000000,36.66,37.72,36.61,36.72,1780209,0
+SEE.US,D,20240109,000000,36.31,36.49,36.02,36.33,1244711,0
+SEE.US,D,20240110,000000,35.96,36.24,35.52,36.01,1120784,0
+SEE.US,D,20240111,000000,37.05,37.18,36.03,36.78,2537061,0
+SEE.US,D,20240112,000000,37,37.31,36.27,36.56,1426829,0
+SEE.US,D,20240116,000000,36.08,36.48,35.33,36.24,1853496,0
+SEE.US,D,20240117,000000,35.47,35.81,34.42,34.57,1898544,0
+SEE.US,D,20240118,000000,34.57,34.745,34.32,34.57,1415787,0
+SEE.US,D,20240119,000000,34.74,35.37,34.125,35.21,1019250,0
+SEE.US,D,20240122,000000,35.25,36.195,35.245,35.74,1554440,0
+SEE.US,D,20240123,000000,36.31,36.66,36.04,36.35,1749567,0
+SEE.US,D,20240124,000000,36.62,36.62,35.495,35.61,1054704,0
+SEE.US,D,20240125,000000,36.21,36.5,35.5,36.32,2128041,0
+SEE.US,D,20240126,000000,36.62,37.16,36.32,36.84,1469179,0
+SEE.US,D,20240129,000000,36.63,36.805,36.07,36.45,1563832,0
+SEE.US,D,20240130,000000,36.09,36.225,35.79,35.81,1005892,0
+SEE.US,D,20240131,000000,35.59,35.74,34.44,34.55,2089613,0
+SEE.US,D,20240201,000000,35,35.71,34.41,35.48,1309747,0
+SEE.US,D,20240202,000000,34.93,35.47,34.56,35.01,906792,0
+SEE.US,D,20240205,000000,34.42,35.035,33.83,34.76,1491459,0
+SEE.US,D,20240206,000000,34.59,34.81,34,34.72,1483983,0
+SEE.US,D,20240207,000000,34.92,35.17,34.1,35.02,1613640,0
+SEE.US,D,20240208,000000,35.13,35.15,34.75,35.12,1278059,0
+SEE.US,D,20240209,000000,35.14,35.79,34.945,35.69,1269126,0
+SEE.US,D,20240212,000000,35.8,37.04,35.7321,36.64,1767934,0
+SEE.US,D,20240213,000000,35.55,35.99,35.21,35.7,1792510,0
+SEE.US,D,20240214,000000,36,36.23,35.505,35.91,786137,0
+SEE.US,D,20240215,000000,36.16,36.95,35.94,36.56,945839,0
+SEE.US,D,20240216,000000,36.36,36.62,36.055,36.08,766637,0
+SEE.US,D,20240220,000000,35.75,36.72,35.6034,36.53,1338998,0
+SEE.US,D,20240221,000000,36.37,36.55,35.6,36,1791955,0
+SEE.US,D,20240222,000000,36.16,36.29,35.23,35.46,2066887,0
+SEE.US,D,20240223,000000,35.64,37,35.53,36.58,2307694,0
+SEE.US,D,20240226,000000,36.55,36.76,35.51,36.08,2507222,0
+SEE.US,D,20240227,000000,36.5,38.45,34.15,35.03,3723142,0
+SEE.US,D,20240228,000000,34.71,34.79,33.64,34.08,3099896,0
+SEE.US,D,20240229,000000,34.35,35.28,33.825,34.87,2251830,0
+SEE.US,D,20240301,000000,34.55,34.98,33.89,34.76,2408246,0
+SEE.US,D,20240304,000000,34.8,35.17,34.41,34.57,1138403,0
+SEE.US,D,20240305,000000,34.3,35.32,33.93,35.31,1720236,0
+SEE.US,D,20240306,000000,35.68,36,35.13,35.56,1336414,0
+SEE.US,D,20240307,000000,35.82,36,35.47,35.84,888136,0
+SEE.US,D,20240308,000000,36.17,36.55,35.83,36.46,1347737,0
+SEE.US,D,20240311,000000,36.3,37.43,36.1,37.4,1963132,0
+SEE.US,D,20240312,000000,37.55,38.05,36.28,36.69,1837132,0
+SEE.US,D,20240313,000000,36.74,37.17,36.59,36.77,935730,0
+SEE.US,D,20240314,000000,36.57,36.725,35.525,35.97,998406,0
+SEE.US,D,20240315,000000,35.62,36.2,35.59,36.12,2056599,0
+SEE.US,D,20240318,000000,36.11,36.43,35.65,35.69,1128219,0
+SEE.US,D,20240319,000000,35.58,36.16,35.315,35.77,1171727,0
+SEE.US,D,20240320,000000,35.53,35.94,35.231,35.58,968852,0
+SEE.US,D,20240321,000000,35.84,36.48,35.53,36,1438428,0
+SEE.US,D,20240322,000000,36.14,36.21,34.96,35.44,1100246,0
+SEE.US,D,20240325,000000,35.57,35.8,35.39,35.69,672004,0
+SEE.US,D,20240326,000000,35.86,36.21,35.69,35.91,1016438,0
+SEE.US,D,20240327,000000,36.16,37.06,36.12,36.91,1078423,0
+SEE.US,D,20240328,000000,36.86,37.34,36.7333,37.2,1147802,0
+SEE.US,D,20240401,000000,37.29,37.29,36.475,36.86,1604151,0
+SEE.US,D,20240402,000000,36.54,36.98,35.4,35.78,1200473,0
+SEE.US,D,20240403,000000,35.64,35.74,32.97,33.79,3680672,0
+SEE.US,D,20240404,000000,34.26,34.755,32.86,33.24,2815313,0
+SEE.US,D,20240405,000000,33.08,33.315,32.61,32.66,1447088,0
+SEE.US,D,20240408,000000,33.9,34.2,33.1,33.37,2913826,0
+SEE.US,D,20240409,000000,33.4,34.31,33.18,34.14,1741488,0
+SEE.US,D,20240410,000000,33.26,33.365,32.79,33.27,1061081,0
+SEE.US,D,20240411,000000,33.5,33.77,33.09,33.52,911055,0
+SEE.US,D,20240412,000000,33.2,33.2,32.03,32.2,1437568,0
+SEE.US,D,20240415,000000,32.66,33.01,31.8,32.04,1364283,0
+SEE.US,D,20240416,000000,31.85,31.91,31.45,31.54,1487772,0
+SEE.US,D,20240417,000000,31.81,31.91,30.87,31.13,1837739,0
+SEE.US,D,20240418,000000,31.25,31.785,31.06,31.47,1089495,0
+SEE.US,D,20240419,000000,31.15,31.81,31.15,31.49,1261875,0
+SEE.US,D,20240422,000000,31.48,31.7778,30.95,31.66,1336493,0
+SEE.US,D,20240423,000000,31.45,31.95,31.31,31.48,1543193,0
+SEE.US,D,20240424,000000,31.37,31.89,31.23,31.72,1327693,0
+SEE.US,D,20240425,000000,31.48,31.73,30.93,31.36,1125527,0
+SEE.US,D,20240426,000000,31.42,32.02,31.315,31.74,1227161,0
+SEE.US,D,20240429,000000,31.9,32.09,31.51,31.82,1898182,0
+SEE.US,D,20240430,000000,31.5,31.79,31.14,31.48,1592635,0
+SEE.US,D,20240501,000000,31.55,32.84,31.23,32.1,3062343,0
+SEE.US,D,20240502,000000,35,35.09,33.48,34.93,4184733,0
+SEE.US,D,20240503,000000,35.1,35.64,35.01,35.17,2460783,0
+SEE.US,D,20240506,000000,35.64,36.26,35.03,35.79,2193592,0
+SEE.US,D,20240507,000000,35.96,36.52,35.8,36.35,1745701,0
+SEE.US,D,20240508,000000,36.09,37.19,35.97,37,1687287,0
+SEE.US,D,20240509,000000,37.25,37.62,37,37.48,1245622,0
+SEE.US,D,20240510,000000,37.65,37.83,37.13,37.67,1221087,0
+SEE.US,D,20240513,000000,38,38.26,37.84,38.12,1217484,0
+SEE.US,D,20240514,000000,38.72,38.75,38.2375,38.62,1565314,0
+SEE.US,D,20240515,000000,38.9,39.25,38.62,38.78,1722121,0
+SEE.US,D,20240516,000000,38.71,39.07,38.25,38.97,1024532,0
+SEE.US,D,20240517,000000,38.87,39.2604,38.69,38.88,1045628,0
+SEE.US,D,20240520,000000,38.75,38.89,38.01,38.07,1183084,0
+SEE.US,D,20240521,000000,38.03,38.4,37.66,38.29,847451,0
+SEE.US,D,20240522,000000,38.01,38.21,37.68,38,1424185,0
+SEE.US,D,20240523,000000,37.98,38,37.27,37.4,1003658,0
+SEE.US,D,20240524,000000,37.76,37.84,37.15,37.23,1001608,0
+SEE.US,D,20240528,000000,37.15,37.3,36.76,37.18,1214735,0
+SEE.US,D,20240529,000000,36.52,36.85,36.01,36.77,1124366,0
+SEE.US,D,20240530,000000,36.91,37.72,36.77,37.69,1213059,0
+SEE.US,D,20240531,000000,37.96,39.08,37.68,38.87,2729321,0
+SEE.US,D,20240603,000000,39.2,39.74,38.73,39.56,1786635,0
+SEE.US,D,20240604,000000,39.29,40.2,39.29,40.06,1714336,0
+SEE.US,D,20240605,000000,40.04,40.24,39.62,39.68,1262647,0
+SEE.US,D,20240606,000000,40.56,41.14,39.47,39.64,1591399,0
+SEE.US,D,20240607,000000,39.25,39.375,38.66,38.68,1398364,0
+SEE.US,D,20240610,000000,38.23,38.765,37.71,38.52,1104397,0
+SEE.US,D,20240611,000000,38.19,38.53,37.78,38.13,1427927,0
+SEE.US,D,20240612,000000,39.18,39.54,38.29,38.39,902032,0
+SEE.US,D,20240613,000000,38.32,38.46,37.6,38.06,727482,0
+SEE.US,D,20240614,000000,37.64,37.64,36,36.61,1515760,0
+SEE.US,D,20240617,000000,36.36,36.61,35.81,36.6,1444221,0
+SEE.US,D,20240618,000000,36.69,37.14,36.42,36.48,930594,0
+SEE.US,D,20240620,000000,36.46,36.68,35.65,35.95,1280052,0
+SEE.US,D,20240621,000000,36.03,36.55,35.79,35.98,2325175,0
+SEE.US,D,20240624,000000,36,36.735,35.76,36.51,927975,0
+SEE.US,D,20240625,000000,36.34,36.66,35.55,35.76,873980,0
+SEE.US,D,20240626,000000,35.68,35.82,35.36,35.49,734599,0
+SEE.US,D,20240627,000000,35.3,35.49,34.9101,35.18,955405,0
+SEE.US,D,20240628,000000,35.12,35.4,34.45,34.79,2778605,0
+SEE.US,D,20240701,000000,34.88,35.23,34.08,34.12,1196044,0
+SEE.US,D,20240702,000000,34.09,34.38,33.84,34.12,988649,0
+SEE.US,D,20240703,000000,34.17,34.81,34.035,34.62,476230,0
+SEE.US,D,20240705,000000,34.4,34.505,33.67,33.78,1741362,0
+SEE.US,D,20240708,000000,34.09,34.66,33.91,34.56,940133,0
+SEE.US,D,20240709,000000,34.52,34.715,34.01,34.02,1115015,0
+SEE.US,D,20240710,000000,34.29,34.685,34.1529,34.63,804619,0
+SEE.US,D,20240711,000000,35.19,35.59,34.85,35.31,2208731,0
+SEE.US,D,20240712,000000,35.7,36.015,35.37,35.85,1049508,0
+SEE.US,D,20240715,000000,35.8,36.37,35.55,35.59,876358,0
+SEE.US,D,20240716,000000,35.93,37.01,35.64,36.81,895605,0
+SEE.US,D,20240717,000000,36.47,37.32,36.35,36.85,1136761,0
+SEE.US,D,20240718,000000,36.46,37.29,36.36,36.39,993499,0
+SEE.US,D,20240719,000000,35.16,36.04,34.4325,35.27,1671254,0
+SEE.US,D,20240722,000000,35.51,36.07,34.8656,36.06,1406455,0
+SEE.US,D,20240723,000000,36.1,36.42,35.77,35.92,853792,0
+SEE.US,D,20240724,000000,35.99,36.41,35.62,35.85,776549,0
+SEE.US,D,20240725,000000,35.77,37.17,35.66,36.47,1152238,0
+SEE.US,D,20240726,000000,36.92,37.845,36.5,37.69,1206805,0
+SEE.US,D,20240729,000000,37.72,37.83,37.24,37.81,1011203,0
+SEE.US,D,20240730,000000,37.8,38.03,37.25,37.79,1769471,0
+SEE.US,D,20240731,000000,37.86,38.715,37.48,38.05,1024050,0
+SEE.US,D,20240801,000000,37.94,38.105,37.295,37.43,1405393,0
+SEE.US,D,20240802,000000,36.77,36.84,35.515,36.35,1100066,0
+SEE.US,D,20240805,000000,35.05,35.11,34.37,34.82,1118760,0
+SEE.US,D,20240806,000000,34.83,35.52,34.65,34.84,1399348,0
+SEE.US,D,20240807,000000,35.14,35.42,34.07,34.38,2213562,0
+SEE.US,D,20240808,000000,37.09,38.68,35.4,35.56,3697804,0
+SEE.US,D,20240809,000000,34.09,34.63,32.09,33.12,5738566,0
+SEE.US,D,20240812,000000,33.26,33.81,32.06,32.27,3672250,0
+SEE.US,D,20240813,000000,32.5,32.97,32.25,32.69,3070839,0
+SEE.US,D,20240814,000000,32.28,32.83,32.22,32.45,1654719,0
+SEE.US,D,20240815,000000,32.7,33.065,32.3,32.62,2321976,0
+SEE.US,D,20240816,000000,32.44,33.17,32.32,33.15,1909606,0
+SEE.US,D,20240819,000000,33.28,33.76,33.16,33.75,1119598,0
+SEE.US,D,20240820,000000,33.6,34.08,33.4014,33.63,1490694,0
+SEE.US,D,20240821,000000,33.8,34.23,33.57,34.22,1189759,0
+SEE.US,D,20240822,000000,34.16,34.74,34.08,34.58,946773,0
+SEE.US,D,20240823,000000,34.8,35.26,34.66,34.88,1018017,0
+SEE.US,D,20240826,000000,35,35.08,34.79,34.95,1098429,0
+SEE.US,D,20240827,000000,34.86,35.03,34.515,34.63,1343619,0
+SEE.US,D,20240828,000000,34.59,34.84,34.1,34.43,1080310,0
+SEE.US,D,20240829,000000,34.69,34.76,34.18,34.59,1100800,0
+SEE.US,D,20240830,000000,34.59,35.13,34.52,34.95,1116327,0
+SEE.US,D,20240903,000000,34.61,35.14,34.24,35.13,1965943,0
+SEE.US,D,20240904,000000,34.84,35.33,34.06,34.32,1760599,0
+SEE.US,D,20240905,000000,34.52,34.955,34.12,34.25,940603,0
+SEE.US,D,20240906,000000,34.07,34.58,33.66,33.78,1631171,0
+SEE.US,D,20240909,000000,33.79,33.83,33.27,33.31,1456670,0
+SEE.US,D,20240910,000000,33.35,33.42,32.76,33.03,1130164,0
+SEE.US,D,20240911,000000,32.97,33.05,32.24,32.92,1771220,0
+SEE.US,D,20240912,000000,33.24,33.48,32.82,33.2,1551240,0
+SEE.US,D,20240913,000000,33,33.391,32.9,33.26,1991066,0
+SEE.US,D,20240916,000000,33.34,34.13,33.34,33.94,1158143,0
+SEE.US,D,20240917,000000,34.06,34.81,33.94,34.59,2782167,0
+SEE.US,D,20240918,000000,34.76,35.26,34.36,34.8,1495518,0
+SEE.US,D,20240919,000000,35.12,35.85,35.12,35.6,2058647,0
+SEE.US,D,20240920,000000,35.64,35.64,34.93,35.09,5922373,0
+SEE.US,D,20240923,000000,35.1,35.53,34.9,35.41,1561764,0
+SEE.US,D,20240924,000000,35.63,35.66,35.17,35.61,2374375,0
+SEE.US,D,20240925,000000,35.67,35.78,35.12,35.15,1138008,0
+SEE.US,D,20240926,000000,35.55,36.62,35.55,36.61,1512285,0
+SEE.US,D,20240927,000000,36.97,37.47,36.49,36.67,1157600,0
+SEE.US,D,20240930,000000,36.71,36.72,35.95,36.3,1124760,0
+SEE.US,D,20241001,000000,36.27,36.57,35.92,36.52,1688019,0
+SEE.US,D,20241002,000000,36.43,36.515,35.57,35.6,914786,0
+SEE.US,D,20241003,000000,35.25,35.49,34.84,34.99,1079816,0
+SEE.US,D,20241004,000000,35.2,35.57,34.94,35.43,1164298,0
+SEE.US,D,20241007,000000,35.23,35.41,34.6699,34.87,1058997,0
+SEE.US,D,20241008,000000,34.67,35.19,34.26,34.91,1001223,0
+SEE.US,D,20241009,000000,34.82,35.07,34.5,34.64,657214,0
+SEE.US,D,20241010,000000,34.38,34.6,34.01,34.48,1133380,0
+SEE.US,D,20241011,000000,34.59,35.16,34.59,35.12,844715,0
+SEE.US,D,20241014,000000,34.99,35.49,34.8201,35.48,714607,0
+SEE.US,D,20241015,000000,35.25,35.745,34.94,34.99,781013,0
+SEE.US,D,20241016,000000,34.97,35.43,34.94,35.3,709113,0
+SEE.US,D,20241017,000000,36.73,36.82,35.995,36.67,2954629,0
+SEE.US,D,20241018,000000,36.72,37.23,36.72,37.12,1328048,0
+SEE.US,D,20241021,000000,36.87,37.07,36.3,36.38,915190,0
+SEE.US,D,20241022,000000,36.3,36.35,35.69,36.07,746046,0
+SEE.US,D,20241023,000000,36.24,36.44,36.04,36.32,1002169,0
+SEE.US,D,20241024,000000,36.25,36.53,35.935,36.31,766059,0
+SEE.US,D,20241025,000000,36.53,36.54,35.93,36.05,925582,0
+SEE.US,D,20241028,000000,36.41,36.8097,36.35,36.66,690477,0
+SEE.US,D,20241029,000000,36.18,36.35,35.68,35.77,835832,0
+SEE.US,D,20241030,000000,35.67,36.63,35.66,36.58,865695,0
+SEE.US,D,20241031,000000,36.73,36.96,36.04,36.18,1250723,0
+SEE.US,D,20241101,000000,36.2,36.7,36.11,36.59,1282599,0
+SEE.US,D,20241104,000000,36.67,37.5,36.06,36.27,1513596,0
+SEE.US,D,20241105,000000,36.11,36.72,36.01,36.41,981528,0
+SEE.US,D,20241106,000000,37.81,37.95,36.64,37.1,2331584,0
+SEE.US,D,20241107,000000,38.58,38.8477,35.33,35.57,2336427,0
+SEE.US,D,20241108,000000,35.81,36.16,34.65,35.4,1886162,0
+SEE.US,D,20241111,000000,35.48,36.02,35.48,35.87,1689261,0
+SEE.US,D,20241112,000000,35.775,36.055,35.49,35.58,2158900,0
+SEE.US,D,20241113,000000,35.705,36.17,35.18,35.68,2238795,0
+SEE.US,D,20241114,000000,35.595,35.97,35.33,35.63,1338416,0
+SEE.US,D,20241115,000000,35.895,36,35.37,35.86,868826,0
+SEE.US,D,20241118,000000,35.59,35.74,34.85,34.96,1473827,0
+SEE.US,D,20241119,000000,34.8,34.98,34.42,34.83,1279137,0
+SEE.US,D,20241120,000000,34.795,35.33,34.775,35.06,2530722,0
+SEE.US,D,20241121,000000,34.8539,35.54,34.68,35.53,1328384,0
+SEE.US,D,20241122,000000,35.43,36.245,35.43,35.9,1142096,0
+SEE.US,D,20241125,000000,36.33,36.94,36.22,36.61,942267,0
+SEE.US,D,20241126,000000,36.47,36.47,35.72,35.95,965792,0
+SEE.US,D,20241127,000000,36.19,36.78,36.15,36.24,628490,0
+SEE.US,D,20241129,000000,36.41,36.72,36.14,36.6,708580,0
+SEE.US,D,20241202,000000,36.48,36.83,36.16,36.61,1042882,0
+SEE.US,D,20241203,000000,36.77,37.07,36.2,36.65,1120619,0
+SEE.US,D,20241204,000000,36.58,37.62,36.38,37.3,1216515,0
+SEE.US,D,20241205,000000,37.225,37.24,36.15,36.43,1765376,0
+SEE.US,D,20241206,000000,36.53,36.74,36.13,36.48,1266009,0
+SEE.US,D,20241209,000000,37,37.92,36.841,37.23,1646201,0
+SEE.US,D,20241210,000000,37.045,37.43,36.56,36.84,1266128,0
+SEE.US,D,20241211,000000,36.99,37.2,36.05,36.11,1605564,0
+SEE.US,D,20241212,000000,36.11,36.42,35.91,36.35,762889,0
+SEE.US,D,20241213,000000,36.075,36.16,35.65,35.96,744394,0
+SEE.US,D,20241216,000000,35.93,36.39,35.79,35.83,1825697,0
+SEE.US,D,20241217,000000,35.47,36.09,35.23,35.54,1670563,0
+SEE.US,D,20241218,000000,35.55,35.96,34.29,34.32,1794468,0
+SEE.US,D,20241219,000000,34.35,34.735,33.85,33.97,1652746,0
+SEE.US,D,20241220,000000,33.89,34.25,33.57,33.59,3319461,0
+SEE.US,D,20241223,000000,33.457,33.96,33.27,33.93,1378375,0
+SEE.US,D,20241224,000000,34.035,34.09,33.71,34.03,449627,0
+SEE.US,D,20241226,000000,33.77,34.35,33.77,34.29,977120,0
+SEE.US,D,20241227,000000,34.045,34.65,33.95,34.26,886210,0
+SEE.US,D,20241230,000000,33.65,34.21,33.23,33.63,1207708,0
+SEE.US,D,20241231,000000,33.6,34.18,33.56,33.83,859039,0
+SEE.US,D,20250102,000000,33.89,34.28,33.19,33.29,1044383,0
+SEE.US,D,20250103,000000,33.21,33.911,33.13,33.72,1101786,0
+SEE.US,D,20250106,000000,33.76,34.5,33.76,33.98,1336217,0
+SEE.US,D,20250107,000000,34.185,34.59,34.03,34.22,1000010,0
+SEE.US,D,20250108,000000,33.78,34.2,33.39,33.68,1139822,0
+SEE.US,D,20250110,000000,33.18,33.345,32.66,33.05,1138310,0
+SEE.US,D,20250113,000000,33.005,33.67,32.83,33.66,884596,0
+SEE.US,D,20250114,000000,33.83,34.09,33.6427,33.97,843332,0
+SEE.US,D,20250115,000000,34.72,34.83,34.28,34.48,776601,0
+SEE.US,D,20250116,000000,34.3,34.74,34.22,34.7,1162891,0
+SEE.US,D,20250117,000000,34.805,34.92,34.52,34.52,773478,0
+SEE.US,D,20250121,000000,34.775,35.63,34.64,35.46,1298445,0
+SEE.US,D,20250122,000000,35.25,35.6,35.09,35.17,1067934,0
+SEE.US,D,20250123,000000,35.41,35.47,34.96,35.27,983952,0
+SEE.US,D,20250124,000000,35.255,35.72,35.01,35.44,715166,0
+SEE.US,D,20250127,000000,35.57,35.95,35.425,35.65,921961,0
+SEE.US,D,20250128,000000,35.465,35.86,35.33,35.43,965236,0
+SEE.US,D,20250129,000000,35.5,35.56,34.69,34.75,975889,0
+SEE.US,D,20250130,000000,34.54,35.75,34.45,35.35,1698559,0
+SEE.US,D,20250131,000000,35.325,35.81,34.8,34.83,2834502,0
+SEE.US,D,20250203,000000,34.39,34.6,33.3,34.23,1063004,0
+SEE.US,D,20250204,000000,34.37,34.5799,34.07,34.42,1479291,0
+SEE.US,D,20250205,000000,34.48,35.07,34.32,34.72,965144,0
+SEE.US,D,20250206,000000,35.025,35.19,34.46,34.58,964843,0
+SEE.US,D,20250207,000000,34.3,34.52,33.8,34.06,1004454,0
+SEE.US,D,20250210,000000,34.04,34.1,33.68,33.94,808568,0
+SEE.US,D,20250211,000000,33.86,34.19,33.69,34.02,834517,0
+SEE.US,D,20250212,000000,34.09,34.12,33.51,33.85,698295,0
+SEE.US,D,20250213,000000,34.09,34.3,33.87,34.1,636852,0
+SEE.US,D,20250214,000000,34.29,34.665,33.91,33.99,662846,0
+SEE.US,D,20250218,000000,33.8,33.99,32.95,33.65,2877803,0
+SEE.US,D,20250219,000000,33.47,33.47,33,33.15,1484329,0
+SEE.US,D,20250220,000000,33.29,33.32,32.71,33.05,1325838,0
+SEE.US,D,20250221,000000,33.23,33.375,32.29,32.35,1645627,0
+SEE.US,D,20250224,000000,32.35,32.76,32.075,32.13,2106938,0
+SEE.US,D,20250225,000000,34.64,36.61,33.76,34,2611925,0
+SEE.US,D,20250226,000000,34.195,35.46,33.6,33.61,2188055,0
+SEE.US,D,20250227,000000,33.36,33.87,32.905,33,1902082,0
+SEE.US,D,20250228,000000,33.237,34.57,33.16,34.18,2884249,0
+SEE.US,D,20250303,000000,34.37,34.6513,32.42,32.59,1772235,0
+SEE.US,D,20250304,000000,32.34,32.36,31,31.03,2253189,0
+SEE.US,D,20250305,000000,31.39,32.11,31.31,31.83,1328986,0
+SEE.US,D,20250306,000000,31.53,32.15,31.44,31.72,1329924,0
+SEE.US,D,20250307,000000,32.04,32.23,31.44,31.93,1691661,0
+SEE.US,D,20250310,000000,31.66,32.01,30.05,30.42,2374173,0
+SEE.US,D,20250311,000000,30.38,30.42,29.82,30.26,2664444,0
+SEE.US,D,20250312,000000,30.23,30.44,29.55,30.06,1755528,0
+SEE.US,D,20250313,000000,30.19,30.48,29.33,29.56,1908436,0
+SEE.US,D,20250314,000000,29.705,29.92,29.51,29.87,1252096,0
+SEE.US,D,20250317,000000,29.91,30.34,29.68,30.18,1920274,0
+SEE.US,D,20250318,000000,30.15,30.16,29.61,29.86,1377076,0
+SEE.US,D,20250319,000000,29.805,30.21,29.51,29.82,2083990,0
+SEE.US,D,20250320,000000,29.63,29.945,29.3,29.55,3132162,0
+SEE.US,D,20250321,000000,29.295,29.35,28.67,29.1,7077580,0
+SEE.US,D,20250324,000000,29.415,29.87,29.192,29.56,1443781,0
+SEE.US,D,20250325,000000,29.62,29.74,29.25,29.34,1813890,0
+SEE.US,D,20250326,000000,29.41,29.87,29.3,29.57,1251196,0
+SEE.US,D,20250327,000000,29.4,29.7085,29.25,29.56,990962,0
+SEE.US,D,20250328,000000,29.41,29.6,28.78,29,1067748,0
+SEE.US,D,20250331,000000,28.8,29.15,28.37,28.9,1041512,0
+SEE.US,D,20250401,000000,28.72,29.1099,28.42,29.05,1705014,0
+SEE.US,D,20250402,000000,28.66,29.11,28.39,29.07,1085078,0
+SEE.US,D,20250403,000000,28.1,28.31,27.04,27.08,3524923,0
+SEE.US,D,20250404,000000,26.42,26.42,24.35,24.41,3464534,0
+SEE.US,D,20250407,000000,23.575,25.34,22.78,24.14,5016599,0
+SEE.US,D,20250408,000000,24.25,25.1,23.52,23.93,3821268,0
+SEE.US,D,20250409,000000,23.54,27.15,23.44,26.98,4331449,0
+SEE.US,D,20250410,000000,26.265,26.46,24.45,25.26,2586889,0
+SEE.US,D,20250411,000000,25.2,26.17,24.83,25.94,1924684,0
+SEE.US,D,20250414,000000,26.35,26.77,25.84,26.56,2069528,0
+SEE.US,D,20250415,000000,26.55,27.11,26.03,26.14,1811404,0
+SEE.US,D,20250416,000000,26.065,26.42,25.56,25.87,1305903,0
+SEE.US,D,20250417,000000,26.02,26.48,25.93,26.4,1324160,0
+SEE.US,D,20250421,000000,26.1,26.3067,25.64,26.02,1204435,0
+SEE.US,D,20250422,000000,26.09,26.78,26.09,26.73,1265661,0
+SEE.US,D,20250423,000000,27.48,27.99,26.58,26.8,1468159,0
+SEE.US,D,20250424,000000,26.71,27.79,26.61,27.78,2127960,0
+SEE.US,D,20250425,000000,27.8,27.8,27.405,27.64,1928272,0
+SEE.US,D,20250428,000000,27.73,28.05,27.36,27.73,1477847,0
+SEE.US,D,20250429,000000,27.83,28.16,27.56,27.91,1379037,0
+SEE.US,D,20250430,000000,27.34,27.88,27.11,27.56,1335089,0
+SEE.US,D,20250501,000000,27.445,27.78,26.98,27.31,1274523,0
+SEE.US,D,20250502,000000,27.77,28.1,27.47,28,1577175,0
+SEE.US,D,20250505,000000,27.57,27.95,27.41,27.53,2445614,0
+SEE.US,D,20250506,000000,29.05,29.385,27.34,28.94,3927572,0
+SEE.US,D,20250507,000000,28.9,29.97,28.585,29.79,3455439,0
+SEE.US,D,20250508,000000,29.995,30.94,29.995,30.73,3096312,0
+SEE.US,D,20250509,000000,30.74,31.02,30.46,30.57,1671494,0
+SEE.US,D,20250512,000000,31.99,32.6,31.64,32.22,2057742,0
+SEE.US,D,20250513,000000,32.3477,32.3477,31.54,31.91,1739434,0
+SEE.US,D,20250514,000000,31.725,32.59,31.725,32.45,1846338,0
+SEE.US,D,20250515,000000,32.105,32.38,31.73,31.75,2790528,0
+SEE.US,D,20250516,000000,31.825,32.41,31.47,32.3,1667366,0
+SEE.US,D,20250519,000000,31.87,32.405,31.8,32.27,1160512,0
+SEE.US,D,20250520,000000,32.27,32.4799,32.08,32.32,1680911,0
+SEE.US,D,20250521,000000,32.11,32.235,31.7,31.76,1395307,0
+SEE.US,D,20250522,000000,31.72,32.51,31.61,32.25,1358853,0
+SEE.US,D,20250523,000000,31.74,31.985,31.58,31.89,1048970,0
+SEE.US,D,20250527,000000,32.44,32.78,32.12,32.69,1563224,0
+SEE.US,D,20250528,000000,32.56,32.695,32.41,32.45,937135,0
+SEE.US,D,20250529,000000,32.655,32.79,32.18,32.44,1112909,0
+SEE.US,D,20250530,000000,32.305,32.48,31.905,32.2,1396108,0
+SEE.US,D,20250602,000000,32.235,32.42,31.35,31.74,1024554,0
+SEE.US,D,20250603,000000,31.53,32.28,31.49,32.15,955577,0
+SEE.US,D,20250604,000000,32.21,32.365,32.035,32.06,1122671,0
+SEE.US,D,20250605,000000,32.1,32.235,31.53,31.81,776575,0
+SEE.US,D,20250606,000000,32.2,32.4,32.01,32.28,683450,0
+SEE.US,D,20250609,000000,32.49,33.14,32.44,32.89,863080,0
+SEE.US,D,20250610,000000,33.02,33.22,32.75,32.95,784143,0
+SEE.US,D,20250611,000000,33.07,33.07,32.22,32.28,860117,0
+SEE.US,D,20250612,000000,31.81,32.29,31.75,32.26,743366,0
+SEE.US,D,20250613,000000,31.695,31.97,30.795,30.86,944844,0
+SEE.US,D,20250616,000000,31.2,31.62,31.05,31.39,850930,0
+SEE.US,D,20250617,000000,31.26,31.375,30.85,30.9,1201358,0
+SEE.US,D,20250618,000000,30.79,31.12,30.41,30.46,1322900,0
+SEE.US,D,20250620,000000,30.67,30.67,30.18,30.31,1252003,0
+SEE.US,D,20250623,000000,30.185,30.8,29.95,30.79,1242374,0
+SEE.US,D,20250624,000000,31.065,31.501,31.055,31.23,2136468,0
+SEE.US,D,20250625,000000,31.22,31.22,30.77,30.94,1518230,0
+SEE.US,D,20250626,000000,31.13,31.7616,31.07,31.37,1438260,0
+SEE.US,D,20250627,000000,31.69,31.77,31.04,31.25,1910094,0
+SEE.US,D,20250630,000000,31.63,31.63,30.9,31.03,1095429,0
+SEE.US,D,20250701,000000,31.2388,32.77,31.04,32,1759606,0
+SEE.US,D,20250702,000000,32.26,32.92,32.09,32.85,2328549,0
+SEE.US,D,20250703,000000,32.89,33.0787,32.46,32.46,849669,0
+SEE.US,D,20250707,000000,32.265,32.595,31.675,31.73,1041606,0
+SEE.US,D,20250708,000000,31.865,32.61,31.865,32.05,1045530,0
+SEE.US,D,20250709,000000,32.22,32.49,31.8,32.43,1178222,0
+SEE.US,D,20250710,000000,32.475,32.88,32.4,32.7,990295,0
+SEE.US,D,20250711,000000,32.75,32.75,31.975,32.01,641328,0
+SEE.US,D,20250714,000000,31.89,31.89,31.38,31.73,1113057,0
+SEE.US,D,20250715,000000,31.92,32.05,30.99,31.01,1121069,0
+SEE.US,D,20250716,000000,31.195,31.23,30.42,31.02,1187944,0
+SEE.US,D,20250717,000000,31.005,31.52,30.89,31.39,1542956,0
+SEE.US,D,20250718,000000,31.64,31.64,31.04,31.19,1478498,0
+SEE.US,D,20250721,000000,31.465,31.648,30.66,30.77,1170679,0
+SEE.US,D,20250722,000000,30.84,31.36,30.66,31.3,1508052,0
+SEE.US,D,20250723,000000,31.56,31.72,31.3,31.49,1309674,0
+SEE.US,D,20250724,000000,31.13,31.56,31,31.03,1251527,0
+SEE.US,D,20250725,000000,31.1,31.14,30.6,31.04,962131,0
+SEE.US,D,20250728,000000,30.8601,31.06,30.67,30.76,723365,0
+SEE.US,D,20250729,000000,30.57,30.9,30.29,30.42,1158079,0
+SEE.US,D,20250730,000000,30.505,30.7,29.63,29.73,857706,0
+SEE.US,D,20250731,000000,29.5,29.71,29.14,29.27,906362,0
+SEE.US,D,20250801,000000,28.98,29,28.15,28.47,1253406,0
+SEE.US,D,20250804,000000,28.685,29.025,28.425,28.98,1590397,0
+SEE.US,D,20250805,000000,30.02,30.56,29.395,29.96,2438060,0
+SEE.US,D,20250806,000000,29.9,30.14,29.03,29.28,1782470,0
+SEE.US,D,20250807,000000,29.57,29.84,29.17,29.54,1706082,0
+SEE.US,D,20250808,000000,29.54,29.65,29.09,29.32,1100773,0
+SEE.US,D,20250811,000000,29.34,29.42,28.71,29.05,1492134,0
+SEE.US,D,20250812,000000,29.165,29.93,29.14,29.86,1269367,0
+SEE.US,D,20250813,000000,29.845,30.45,29.71,30.39,1145079,0
+SEE.US,D,20250814,000000,30.09,30.09,29.47,29.84,2407121,0
+SEE.US,D,20250815,000000,29.875,31.59,29.76,31.58,4086270,0
+SEE.US,D,20250818,000000,31.56,32.54,31.11,31.13,2625040,0
+SEE.US,D,20250819,000000,31.225,31.6,31.08,31.31,1836805,0
+SEE.US,D,20250820,000000,31.34,31.4,30.86,31.27,1714609,0
+SEE.US,D,20250821,000000,31.145,31.965,30.97,31.72,1564035,0
+SEE.US,D,20250822,000000,31.845,32.97,31.845,32.75,1492667,0
+SEE.US,D,20250825,000000,32.89,32.89,32.09,32.28,1120747,0
+SEE.US,D,20250826,000000,32.12,32.49,32.045,32.14,846746,0
+SEE.US,D,20250827,000000,32.14,32.43,31.932,32.19,1020284,0
+SEE.US,D,20250828,000000,32.06,32.42,31.8101,32.23,784204,0
+SEE.US,D,20250829,000000,32.265,32.52,32.1775,32.47,948795,0
+SEE.US,D,20250902,000000,31.92,32.18,31.7425,32.03,922188,0
+SEE.US,D,20250903,000000,31.945,32.57,31.76,32.33,1864717,0
+SEE.US,D,20250904,000000,32.29,32.571,31.93,32.31,1109879,0
+SEE.US,D,20250905,000000,32.485,33.12,32.25,32.74,1213445,0
+SEE.US,D,20250908,000000,32.76,33.12,32.12,33.05,1328529,0
+SEE.US,D,20250909,000000,34.015,34.11,33.095,33.36,1856969,0
+SEE.US,D,20250910,000000,33.33,33.41,32.655,32.81,1337357,0
+SEE.US,D,20250911,000000,32.745,33.95,32.67,33.91,1557112,0
+SEE.US,D,20250912,000000,33.74,34.21,33.53,33.9,1881112,0
+SEE.US,D,20250915,000000,33.86,34.18,33.54,33.65,1385367,0
+SEE.US,D,20250916,000000,33.49,34,33.43,33.87,1046481,0
+SEE.US,D,20250917,000000,33.82,34.725,33.69,33.77,2083400,0
+SEE.US,D,20250918,000000,33.81,34.44,33.75,34.38,1716786,0
+SEE.US,D,20250919,000000,34.18,34.48,33.915,34.1,2445795,0
+SEE.US,D,20250922,000000,34.075,34.11,32.875,33.38,1576496,0
+SEE.US,D,20250923,000000,33.465,33.905,33.235,33.51,1457302,0
+SEE.US,D,20250924,000000,33.485,33.67,32.75,33.24,1914478,0
+SEE.US,D,20250925,000000,33.03,33.4,32.8,33.3,1300825,0
+SEE.US,D,20250926,000000,33.28,34.78,33.28,34.42,1968721,0
+SEE.US,D,20250929,000000,34.69,35.29,34.53,35.1,1801576,0
+SEE.US,D,20250930,000000,34.89,35.37,34.455,35.35,1908703,0
+SEE.US,D,20251001,000000,34.98,35.705,34.97,35.57,1757011,0
+SEE.US,D,20251002,000000,35.62,36.14,35.58,36.11,1666134,0
+SEE.US,D,20251003,000000,36.31,36.665,36.16,36.64,1741390,0
+SEE.US,D,20251006,000000,36.7,37.04,35.94,36.21,2101753,0
+SEE.US,D,20251007,000000,36.23,36.43,35.38,35.38,1712016,0
+SEE.US,D,20251008,000000,35.45,35.45,34.605,34.63,1376701,0
+SEE.US,D,20251009,000000,35.38,35.54,34.66,34.96,2061879,0
+SEE.US,D,20251010,000000,35.065,35.29,33.695,33.76,1514500,0
+SEE.US,D,20251013,000000,34.14,34.46,33.48,33.49,1551590,0
+SEE.US,D,20251014,000000,33.14,34.39,33.11,34.32,1015596,0
+SEE.US,D,20251015,000000,34.37,34.635,33.905,34.45,1143817,0
+SEE.US,D,20251016,000000,34.36,34.54,33.89,34.15,1274224,0
+SEE.US,D,20251017,000000,33.95,34.66,33.95,34.51,1098903,0
+SEE.US,D,20251020,000000,34.69,35.01,34.17,34.91,1264587,0
+SEE.US,D,20251021,000000,35.035,35.35,34.67,34.99,883397,0
+SEE.US,D,20251022,000000,34.89,35.38,34.36,34.39,1296909,0
+SEE.US,D,20251023,000000,34.29,35.09,34.29,34.84,983818,0
+SEE.US,D,20251024,000000,35.05,35.14,34.79,34.85,1171235,0
+SEE.US,D,20251027,000000,34.91,35.6,34.755,34.8,771037,0
+SEE.US,D,20251028,000000,34.5001,34.8069,34.375,34.41,678552,0
+SEE.US,D,20251029,000000,34.35,34.5,33.48,33.69,1076206,0
+SEE.US,D,20251030,000000,33.45,33.975,33.1,33.6,1152105,0
+SEE.US,D,20251031,000000,33.505,33.92,32.91,33.51,1353882,0
+SEE.US,D,20251103,000000,33.33,34.11,32.57,33.98,2595897,0
+SEE.US,D,20251104,000000,36.19,36.37,34.5,35.77,4150527,0
+SEE.US,D,20251105,000000,35.77,36.81,35.43,36.59,2537249,0
+SEE.US,D,20251106,000000,36.59,37.18,36.4533,36.91,2291246,0
+SEE.US,D,20251107,000000,36.58,36.925,36.07,36.65,1464639,0
+SEE.US,D,20251110,000000,36.76,37,36.355,36.86,1334225,0
+SEE.US,D,20251111,000000,36.795,37.59,36.795,37.33,1186189,0
+SEE.US,D,20251112,000000,37.1,37.62,36.38,36.38,2201076,0
+SEE.US,D,20251113,000000,44.27,44.27,42.15,42.5,12741863,0
+SEE.US,D,20251114,000000,42.5,43.47,42.08,43.28,5781479,0
+SEE.US,D,20251117,000000,41.93,42.03,41.71,41.92,11824134,0
+SEE.US,D,20251118,000000,41.95,42.82,41.81,42.81,5902487,0
+SEE.US,D,20251119,000000,42.43,42.68,42.2,42.25,3636350,0
+SEE.US,D,20251120,000000,42.21,42.57,41.99,42.02,3140960,0
+SEE.US,D,20251121,000000,42.2,43.095,42.05,42.73,3350597,0
+SEE.US,D,20251124,000000,42.63,43.5,42.6,43.4,2168073,0
+SEE.US,D,20251125,000000,43.565,44.055,43.32,43.35,2831764,0
+SEE.US,D,20251126,000000,43.26,43.69,43.005,43.01,2346506,0
+SEE.US,D,20251128,000000,42.9,43.22,42.9,42.95,800321,0
+SEE.US,D,20251201,000000,43.17,43.19,42.58,42.73,1265530,0
+SEE.US,D,20251202,000000,42.8,43.05,42.435,42.87,1665040,0
+SEE.US,D,20251203,000000,42.7276,43.27,42.47,42.47,1770039,0
+SEE.US,D,20251204,000000,42.69,42.74,42.125,42.28,2425867,0
+SEE.US,D,20251205,000000,42.225,42.225,41.65,41.74,4416407,0
+SEE.US,D,20251208,000000,41.86,41.96,41.53,41.57,3217400,0
+SEE.US,D,20251209,000000,41.55,41.73,41.375,41.47,3792066,0
+SEE.US,D,20251210,000000,41.58,41.735,41.44,41.65,4665952,0
+SEE.US,D,20251211,000000,41.75,42.03,41.65,41.66,2623445,0
+SEE.US,D,20251212,000000,41.7,42.01,41.53,42,3327739,0
+SEE.US,D,20251215,000000,41.99,42.08,41.76,42.08,1999641,0
+SEE.US,D,20251216,000000,41.74,42.21,41.57,41.67,2926925,0
+SEE.US,D,20251217,000000,41.36,41.52,41.23,41.35,15012745,0
+SEE.US,D,20251218,000000,41.41,41.57,41.26,41.26,11426876,0
+SEE.US,D,20251219,000000,41.26,41.31,41.22,41.3,10228116,0
+SEE.US,D,20251222,000000,41.23,41.31,41.22,41.26,2982393,0
+SEE.US,D,20251223,000000,41.28,41.318,41.23,41.25,3126537,0
+SEE.US,D,20251224,000000,41.28,41.41,41.25,41.36,4985557,0
+SEE.US,D,20251226,000000,41.43,41.54,41.33,41.39,1206290,0
+SEE.US,D,20251229,000000,41.5,41.5,41.405,41.45,2091372,0
+SEE.US,D,20251230,000000,41.47,41.54,41.45,41.53,1211164,0
+SEE.US,D,20251231,000000,41.55,41.6,41.37,41.43,1033061,0
+SEE.US,D,20260102,000000,41.47,41.635,41.45,41.52,2331220,0
+SEE.US,D,20260105,000000,41.5,41.66,41.5,41.51,3067758,0
+SEE.US,D,20260106,000000,41.41,41.58,41.41,41.45,3084147,0
+SEE.US,D,20260107,000000,41.66,41.69,41.48,41.54,5904054,0
+SEE.US,D,20260108,000000,41.51,41.6,41.505,41.52,5230054,0
+SEE.US,D,20260109,000000,41.52,41.58,41.48,41.51,2502947,0
+SEE.US,D,20260112,000000,41.54,41.62,41.51,41.61,3417808,0
+SEE.US,D,20260113,000000,41.77,41.85,41.59,41.72,6328321,0
+SEE.US,D,20260114,000000,41.8,41.86,41.77,41.82,2891264,0
+SEE.US,D,20260115,000000,41.84,41.85,41.75,41.76,2424605,0
+SEE.US,D,20260116,000000,41.75,41.78,41.645,41.76,3022510,0
+SEE.US,D,20260120,000000,41.7,41.745,41.68,41.71,2559007,0
+SEE.US,D,20260121,000000,41.8,41.84,41.7,41.75,3115232,0
+SEE.US,D,20260122,000000,41.8,41.83,41.74,41.8,2234993,0
+SEE.US,D,20260123,000000,41.83,41.86,41.77,41.79,2057104,0
+SEE.US,D,20260126,000000,41.8,41.84,41.79,41.81,1030599,0
+SEE.US,D,20260127,000000,41.83,41.88,41.81,41.85,982913,0
+SEE.US,D,20260128,000000,41.9,41.985,41.85,41.9,2120818,0
+SEE.US,D,20260129,000000,41.95,42,41.86,41.87,2252348,0
+SEE.US,D,20260130,000000,41.91,41.92,41.85,41.88,3520841,0
+SEE.US,D,20260202,000000,41.88,41.9,41.85,41.89,2811923,0
+SEE.US,D,20260203,000000,41.9,41.9,41.77,41.85,3257824,0
+SEE.US,D,20260204,000000,41.89,41.91,41.78,41.8,3910043,0
+SEE.US,D,20260205,000000,41.835,41.84,41.75,41.79,5934122,0
+SEE.US,D,20260206,000000,41.82,41.84,41.785,41.82,3290578,0
+SEE.US,D,20260209,000000,41.88,41.93,41.8,41.84,1808533,0
+SEE.US,D,20260210,000000,41.88,41.93,41.835,41.89,3087162,0
+SEE.US,D,20260211,000000,41.88,41.93,41.85,41.87,1732188,0
+SEE.US,D,20260212,000000,41.97,42,41.93,41.95,5027231,0
+SEE.US,D,20260213,000000,41.96,42,41.93,41.93,2456373,0
+SEE.US,D,20260217,000000,41.93,42,41.86,41.95,3140266,0
+SEE.US,D,20260218,000000,41.96,41.985,41.87,41.92,3674963,0
diff --git a/daily/us/nyse stocks/2/seg.us.txt b/daily/us/nyse stocks/2/seg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bd1f52fe9f39ddbcf67c955ebb2b9abec2c996c
--- /dev/null
+++ b/daily/us/nyse stocks/2/seg.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEG.US,D,20240805,000000,23.49,25.66,23.255,25,242652,0
+SEG.US,D,20240806,000000,24.57,25.66,24.34,25.1,373123,0
+SEG.US,D,20240807,000000,25.1,28.4,25.1,26.47,149206,0
+SEG.US,D,20240808,000000,27.07,29.38,26.47,27.01,129018,0
+SEG.US,D,20240809,000000,27.2,28.4,26.4,27.2,142529,0
+SEG.US,D,20240812,000000,26.51,27.345,25.33,25.61,64966,0
+SEG.US,D,20240813,000000,25.69,26.13,25.25,25.25,74751,0
+SEG.US,D,20240814,000000,25.2,25.295,24.72,25.15,61012,0
+SEG.US,D,20240815,000000,25.18,25.325,24.47,24.49,139236,0
+SEG.US,D,20240816,000000,24.31,24.96,24.08,24.2,159970,0
+SEG.US,D,20240819,000000,24.5,26.9553,24.5,26,118690,0
+SEG.US,D,20240820,000000,26.0142,26.65,25.88,26.21,98684,0
+SEG.US,D,20240821,000000,26.36,29.5,26,28.71,420515,0
+SEG.US,D,20240822,000000,29.33,31.175,28.77,30.62,191421,0
+SEG.US,D,20240823,000000,31.65,31.65,30.3,30.9,386629,0
+SEG.US,D,20240826,000000,31.36,31.55,30.73,31.17,251211,0
+SEG.US,D,20240827,000000,31.94,33.3966,30.07,33.38,200099,0
+SEG.US,D,20240828,000000,32.97,33.2351,32.34,32.86,143990,0
+SEG.US,D,20240829,000000,33.33,33.63,29.97,30.15,96558,0
+SEG.US,D,20240830,000000,30.09,30.85,29.59,30.78,141918,0
+SEG.US,D,20240903,000000,30,30.06,28.61,29.73,64470,0
+SEG.US,D,20240904,000000,29.39,29.46,27.79,27.8,101963,0
+SEG.US,D,20240905,000000,27.81,29.09,27.67,27.7,114721,0
+SEG.US,D,20240906,000000,27.69,28.175,27.1,27.8,78651,0
+SEG.US,D,20240909,000000,27.4,27.97,26.78,27.76,69754,0
+SEG.US,D,20240910,000000,27.6,29.0999,26.9792,28.76,214587,0
+SEG.US,D,20240911,000000,28.86,28.86,27.65,28.42,233890,0
+SEG.US,D,20240912,000000,29,29.0657,27.67,28.27,65297,0
+SEG.US,D,20240913,000000,28.49,29.14,28.08,28.81,74857,0
+SEG.US,D,20240916,000000,29.26,31.86,29.26,31.13,211931,0
+SEG.US,D,20240917,000000,30.66,31.7287,30.64,30.74,115732,0
+SEG.US,D,20240918,000000,30.75,31.99,30.685,31.46,123976,0
+SEG.US,D,20240919,000000,31.97,33.33,31.7,33.27,162186,0
+SEG.US,D,20240920,000000,30,30.81,28.2101,29.51,333319,0
+SEG.US,D,20240923,000000,29.12,29.7,28.14,28.14,106278,0
+SEG.US,D,20240924,000000,27.55,28.07,26.5,26.74,125012,0
+SEG.US,D,20240925,000000,26.02,27.14,26.02,26.71,149102,0
+SEG.US,D,20240926,000000,27.11,27.8,26.83,27.52,233209,0
+SEG.US,D,20240927,000000,27.84,28.5,27.4525,28.09,188377,0
+SEG.US,D,20240930,000000,27.8,27.9,27.115,27.42,257098,0
+SEG.US,D,20241001,000000,27.36,27.73,26.81,26.99,229168,0
+SEG.US,D,20241002,000000,26.92,27.3,26.72,27.12,157773,0
+SEG.US,D,20241003,000000,27.02,27.39,26.79,26.82,196529,0
+SEG.US,D,20241004,000000,27.16,27.16,26.22,26.31,205241,0
+SEG.US,D,20241007,000000,26.34,26.93,25.66,26.85,197145,0
+SEG.US,D,20241008,000000,26.77,26.998,26.45,26.64,174131,0
+SEG.US,D,20241009,000000,26.53,26.83,26.22,26.36,204822,0
+SEG.US,D,20241010,000000,26.14,26.45,25.85,26.29,302011,0
+SEG.US,D,20241011,000000,26.68,28.84,26.655,28,230212,0
+SEG.US,D,20241014,000000,27.7964,30.74,27.7964,30.57,233891,0
+SEG.US,D,20241015,000000,30.7,31.19,28.75,28.96,173473,0
+SEG.US,D,20241016,000000,29.54,29.54,28.09,28.14,89762,0
+SEG.US,D,20241017,000000,28.31,28.89,27.6375,28.01,118722,0
+SEG.US,D,20241018,000000,28.21,32.32,28.21,32.15,228096,0
+SEG.US,D,20241021,000000,31.01,32.44,30.57,31.87,113392,0
+SEG.US,D,20241022,000000,31.75,32.24,30.56,30.56,124306,0
+SEG.US,D,20241023,000000,30.5,30.73,29.18,29.19,70525,0
+SEG.US,D,20241024,000000,29.19,29.5799,28.77,28.77,67116,0
+SEG.US,D,20241025,000000,28.97,29.27,27.53,27.55,60208,0
+SEG.US,D,20241028,000000,28.14,29.37,27.74,28.93,91149,0
+SEG.US,D,20241029,000000,28.76,28.76,26.78,27.58,143661,0
+SEG.US,D,20241030,000000,27.67,27.69,26.89,27.33,60070,0
+SEG.US,D,20241031,000000,27.39,27.4769,26.6,27.15,96539,0
+SEG.US,D,20241101,000000,27.18,27.97,27.02,27.82,74228,0
+SEG.US,D,20241104,000000,27.78,28.165,26.31,26.5,101763,0
+SEG.US,D,20241105,000000,26.51,28.1,26.51,28.04,84450,0
+SEG.US,D,20241106,000000,27.87,28.395,27.655,27.96,61075,0
+SEG.US,D,20241107,000000,28.17,29.02,27.95,28.92,71569,0
+SEG.US,D,20241108,000000,28.53,29.27,27.99,28.47,198652,0
+SEG.US,D,20241111,000000,29.205,30.93,28.69,30.71,128711,0
+SEG.US,D,20241112,000000,30.97,30.97,28.82,29.28,58027,0
+SEG.US,D,20241113,000000,29.11,29.4309,27.45,27.76,61087,0
+SEG.US,D,20241114,000000,27.945,28.4,27.38,27.88,107596,0
+SEG.US,D,20241115,000000,28.25,30.38,27.645,30.11,104162,0
+SEG.US,D,20241118,000000,30.49,31.103,28.5518,28.82,78437,0
+SEG.US,D,20241119,000000,28.545,29.1299,28.445,28.95,47388,0
+SEG.US,D,20241120,000000,29,30.15,28.805,30.11,79333,0
+SEG.US,D,20241121,000000,30.26,31.63,30.02,31.19,125365,0
+SEG.US,D,20241122,000000,31.298,31.75,30.92,30.96,43375,0
+SEG.US,D,20241125,000000,31.7,33.36,31.4,33.05,84777,0
+SEG.US,D,20241126,000000,33.4389,33.63,32,32.61,86905,0
+SEG.US,D,20241127,000000,32.98,33.99,32.74,33.86,53778,0
+SEG.US,D,20241129,000000,34.125,34.51,33.85,33.85,38799,0
+SEG.US,D,20241202,000000,33.5193,33.94,30.7701,31.15,109213,0
+SEG.US,D,20241203,000000,31.48,31.48,29.949,30.28,114828,0
+SEG.US,D,20241204,000000,30.25,31.39,29.75,30.88,70549,0
+SEG.US,D,20241205,000000,31.19,31.42,29.4604,29.73,52486,0
+SEG.US,D,20241206,000000,29.84,30.47,29.22,29.71,54871,0
+SEG.US,D,20241209,000000,30.635,31.48,28.99,29.4,66393,0
+SEG.US,D,20241210,000000,29.34,29.565,28.57,28.57,92223,0
+SEG.US,D,20241211,000000,29.06,29.5949,28.415,28.68,44741,0
+SEG.US,D,20241212,000000,29.3,29.3,28.32,28.55,85552,0
+SEG.US,D,20241213,000000,28.35,28.895,27.68,28.15,46736,0
+SEG.US,D,20241216,000000,27.76,28.63,27.76,28.09,39634,0
+SEG.US,D,20241217,000000,27.8,28.1,27.25,27.5,74034,0
+SEG.US,D,20241218,000000,27.87,29.19,27.18,28,174434,0
+SEG.US,D,20241219,000000,28.3766,28.3766,26.12,26.12,113406,0
+SEG.US,D,20241220,000000,26.36,27.97,26.28,27.31,150196,0
+SEG.US,D,20241223,000000,26.68,27.5119,26.46,27.36,39542,0
+SEG.US,D,20241224,000000,27.485,27.89,27.2097,27.52,32887,0
+SEG.US,D,20241226,000000,27.5,27.91,26.7,27.81,49407,0
+SEG.US,D,20241227,000000,28,28.52,27.031,27.52,33685,0
+SEG.US,D,20241230,000000,27.9132,28.03,26.34,27.95,59946,0
+SEG.US,D,20241231,000000,28.05,28.3274,27.6254,27.95,27849,0
+SEG.US,D,20250102,000000,28.185,28.782,26.9,26.93,55954,0
+SEG.US,D,20250103,000000,27.01,27.88,26.825,27.67,32978,0
+SEG.US,D,20250106,000000,27.625,28.23,26.9,27.73,58484,0
+SEG.US,D,20250107,000000,27.68,27.88,26.678,27.01,66280,0
+SEG.US,D,20250108,000000,26.55,26.96,26.26,26.47,56799,0
+SEG.US,D,20250110,000000,26.32,27.29,26.31,26.67,103516,0
+SEG.US,D,20250113,000000,26.665,27.66,26.665,27.25,82530,0
+SEG.US,D,20250114,000000,27.35,27.475,25.51,25.57,116251,0
+SEG.US,D,20250115,000000,26.295,27,24.634,26.55,178935,0
+SEG.US,D,20250116,000000,26.65,26.6698,25.7,26.6,66236,0
+SEG.US,D,20250117,000000,26.6,27.22,26.22,26.51,77324,0
+SEG.US,D,20250121,000000,25.85,27.01,25.85,26.73,130987,0
+SEG.US,D,20250122,000000,26.43,27.08,26.2,27.05,159834,0
+SEG.US,D,20250123,000000,26.91,27.05,25.99,26.5,64480,0
+SEG.US,D,20250124,000000,26.25,26.4305,25.83,25.93,42232,0
+SEG.US,D,20250127,000000,26.1041,26.3,25.66,25.87,59857,0
+SEG.US,D,20250128,000000,25.55,26.8,25.51,26.46,91113,0
+SEG.US,D,20250129,000000,26.4982,26.71,25.96,26.46,43374,0
+SEG.US,D,20250130,000000,26.645,26.89,26.34,26.6,81927,0
+SEG.US,D,20250131,000000,26.3,27.49,26.28,26.61,108036,0
+SEG.US,D,20250203,000000,26.225,26.79,25.79,26.69,61771,0
+SEG.US,D,20250204,000000,26.2118,26.72,26.12,26.59,69862,0
+SEG.US,D,20250205,000000,26.69,26.69,26.238,26.5,51888,0
+SEG.US,D,20250206,000000,26.72,27.05,26.41,27,32798,0
+SEG.US,D,20250207,000000,26.26,27.15,26.25,26.34,46881,0
+SEG.US,D,20250210,000000,26.395,26.7,25.7589,25.81,48247,0
+SEG.US,D,20250211,000000,25.64,26.235,25.35,25.44,72660,0
+SEG.US,D,20250212,000000,25.08,25.54,25.05,25.5,65044,0
+SEG.US,D,20250213,000000,25.74,26.695,25.42,26.53,113893,0
+SEG.US,D,20250214,000000,26.95,26.98,25.81,25.95,74845,0
+SEG.US,D,20250218,000000,26.768,28.2499,26.617,27.65,138529,0
+SEG.US,D,20250219,000000,27.32,27.5,25.57,25.58,112029,0
+SEG.US,D,20250220,000000,25.5409,26.33,25.08,25.16,140285,0
+SEG.US,D,20250221,000000,25.59,26.3,23.34,23.66,161942,0
+SEG.US,D,20250224,000000,23.73,24.0051,23.21,23.29,126180,0
+SEG.US,D,20250225,000000,23.25,23.52,22.66,23.03,159760,0
+SEG.US,D,20250226,000000,23.46,24.05,22.83,23.69,157358,0
+SEG.US,D,20250227,000000,23.98,24.08,23.23,23.31,101515,0
+SEG.US,D,20250228,000000,23.0398,23.675,22.71,23.42,109454,0
+SEG.US,D,20250303,000000,23.97,24.35,22.79,23.07,121791,0
+SEG.US,D,20250304,000000,22.735,23.2,21.74,22.94,164067,0
+SEG.US,D,20250305,000000,23.2,23.73,22.5412,23.41,117650,0
+SEG.US,D,20250306,000000,23.3,23.58,22.57,23.13,137969,0
+SEG.US,D,20250307,000000,23.4,23.53,22.16,22.7,115765,0
+SEG.US,D,20250310,000000,22.255,22.55,21.8342,22.11,113485,0
+SEG.US,D,20250311,000000,21.64,22.41,20.23,22.15,187562,0
+SEG.US,D,20250312,000000,22.37,22.39,21.4025,21.63,67010,0
+SEG.US,D,20250313,000000,21.16,21.62,20.66,20.73,65837,0
+SEG.US,D,20250314,000000,20.915,21.25,20.637,20.67,60407,0
+SEG.US,D,20250317,000000,20.67,20.84,20.04,20.2,186119,0
+SEG.US,D,20250318,000000,20.24,21.57,20.05,20.93,143698,0
+SEG.US,D,20250319,000000,21.2,21.38,19.64,19.91,195170,0
+SEG.US,D,20250320,000000,19.855,20.32,19.69,20.07,139668,0
+SEG.US,D,20250321,000000,19.77,20.2631,19.54,20,90423,0
+SEG.US,D,20250324,000000,20,21.65,20,21.31,141952,0
+SEG.US,D,20250325,000000,21.585,22.98,21.52,21.81,170658,0
+SEG.US,D,20250326,000000,21.845,22.59,21,21.38,106466,0
+SEG.US,D,20250327,000000,21.26,21.71,20.77,21.58,100897,0
+SEG.US,D,20250328,000000,21.55,21.78,20.3,20.82,276784,0
+SEG.US,D,20250331,000000,20.565,21.735,20.13,21.47,81515,0
+SEG.US,D,20250401,000000,21.535,21.635,20.81,20.88,79778,0
+SEG.US,D,20250402,000000,20.85,21.31,20.6,21.26,54804,0
+SEG.US,D,20250403,000000,20.77,20.875,19.36,19.63,132623,0
+SEG.US,D,20250404,000000,18.92,18.93,16.52,18.17,273867,0
+SEG.US,D,20250407,000000,17.35,19.1,17.2001,18.43,162765,0
+SEG.US,D,20250408,000000,18.78,19,17.59,17.8,137980,0
+SEG.US,D,20250409,000000,17.51,19.645,17.51,19.11,123559,0
+SEG.US,D,20250410,000000,18.705,18.9,17.69,18.09,69338,0
+SEG.US,D,20250411,000000,17.6113,18.28,17.6,18.2,70620,0
+SEG.US,D,20250414,000000,18.51,19.13,18.37,18.74,68190,0
+SEG.US,D,20250415,000000,18.955,19.295,18.64,18.91,54295,0
+SEG.US,D,20250416,000000,18.715,19.2,17.7,17.92,56661,0
+SEG.US,D,20250417,000000,18.35,18.72,18.05,18.47,45179,0
+SEG.US,D,20250421,000000,18.21,19.68,18.06,19.39,241348,0
+SEG.US,D,20250422,000000,19.4104,19.7115,19,19,49972,0
+SEG.US,D,20250423,000000,19.65,19.83,18.16,18.16,109704,0
+SEG.US,D,20250424,000000,18.16,18.68,18,18.68,69779,0
+SEG.US,D,20250425,000000,18.74,19.25,18.52,19.03,44516,0
+SEG.US,D,20250428,000000,19.1132,19.66,18.63,19.04,61371,0
+SEG.US,D,20250429,000000,19.315,19.69,18.98,19.64,52041,0
+SEG.US,D,20250430,000000,19.435,19.59,19.05,19.15,46057,0
+SEG.US,D,20250501,000000,19.53,19.64,18.7856,19.49,48345,0
+SEG.US,D,20250502,000000,19.63,20.08,19.525,19.91,56571,0
+SEG.US,D,20250505,000000,19.745,19.9567,19.4,19.64,47774,0
+SEG.US,D,20250506,000000,19.45,19.5368,18.82,19.17,53494,0
+SEG.US,D,20250507,000000,19.255,19.34,18.71,18.83,62259,0
+SEG.US,D,20250508,000000,19.2896,20.255,18.9756,19.79,87817,0
+SEG.US,D,20250509,000000,20,20.06,19.11,19.11,93192,0
+SEG.US,D,20250512,000000,20.08,20.14,19.165,19.23,104415,0
+SEG.US,D,20250513,000000,19.39,19.93,19.11,19.44,67671,0
+SEG.US,D,20250514,000000,19.44,19.9,19.13,19.25,45895,0
+SEG.US,D,20250515,000000,19.4941,19.4941,18.9,18.9,66669,0
+SEG.US,D,20250516,000000,18.9,18.98,18.54,18.54,58615,0
+SEG.US,D,20250519,000000,18.27,18.34,18.04,18.25,77675,0
+SEG.US,D,20250520,000000,18.11,18.49,18.08,18.23,53078,0
+SEG.US,D,20250521,000000,18.185,18.185,17.55,17.61,116665,0
+SEG.US,D,20250522,000000,17.565,17.84,17.37,17.63,66561,0
+SEG.US,D,20250523,000000,17.42,18.25,17.2758,18.13,103288,0
+SEG.US,D,20250527,000000,18.8,19.74,18.33,19.46,147528,0
+SEG.US,D,20250528,000000,19.575,20.58,19.575,19.87,137109,0
+SEG.US,D,20250529,000000,19.935,20.49,19.42,20.13,101581,0
+SEG.US,D,20250530,000000,20.24,20.24,19.37,19.54,86345,0
+SEG.US,D,20250602,000000,19.88,19.98,19.52,19.85,58220,0
+SEG.US,D,20250603,000000,20.21,20.3,19.81,19.86,66383,0
+SEG.US,D,20250604,000000,20.2,20.3,19.94,20.27,40941,0
+SEG.US,D,20250605,000000,20.55,20.71,20.0052,20.09,59674,0
+SEG.US,D,20250606,000000,20.06,20.8,20.06,20.56,113344,0
+SEG.US,D,20250609,000000,20.61,20.61,20.05,20.17,68336,0
+SEG.US,D,20250610,000000,20.115,20.8,20.03,20.58,54845,0
+SEG.US,D,20250611,000000,20.5,20.975,20.5,20.66,67881,0
+SEG.US,D,20250612,000000,20.5799,20.67,20.26,20.4,48680,0
+SEG.US,D,20250613,000000,20.8024,20.8024,19.44,19.56,50919,0
+SEG.US,D,20250616,000000,19.78,20.48,19.62,19.82,73571,0
+SEG.US,D,20250617,000000,19.63,20,19.26,19.57,71848,0
+SEG.US,D,20250618,000000,19.53,19.84,19.36,19.55,46934,0
+SEG.US,D,20250620,000000,19.84,19.84,18.8,19.46,103931,0
+SEG.US,D,20250623,000000,19.3,19.56,18.56,19.39,156026,0
+SEG.US,D,20250624,000000,19.54,19.54,19.01,19.01,98419,0
+SEG.US,D,20250625,000000,19.15,19.33,17.83,17.99,152481,0
+SEG.US,D,20250626,000000,18.09,18.277,17.57,18.15,102626,0
+SEG.US,D,20250627,000000,17.96,18.65,17.77,17.93,1112180,0
+SEG.US,D,20250630,000000,18.4,19.075,18.06,18.65,174871,0
+SEG.US,D,20250701,000000,18.595,19.29,18.38,18.68,89143,0
+SEG.US,D,20250702,000000,18.67,19.5,18.6,19.23,157290,0
+SEG.US,D,20250703,000000,19.35,20.1,19.09,19.92,120703,0
+SEG.US,D,20250707,000000,19.86,20.645,19.77,20.12,113908,0
+SEG.US,D,20250708,000000,20.28,21.11,20.17,20.83,64814,0
+SEG.US,D,20250709,000000,20.87,21.15,20.65,21.01,33345,0
+SEG.US,D,20250710,000000,21.32,22.115,21.08,21.98,136824,0
+SEG.US,D,20250711,000000,21.54,21.96,21.07,21.27,80752,0
+SEG.US,D,20250714,000000,21.155,21.755,21.15,21.73,71124,0
+SEG.US,D,20250715,000000,21.75,21.9528,21.53,21.73,112969,0
+SEG.US,D,20250716,000000,21.94,22.28,21.62,22.22,104072,0
+SEG.US,D,20250717,000000,22.22,22.835,21.355,22.05,97419,0
+SEG.US,D,20250718,000000,21.885,22.45,20.89,20.89,148304,0
+SEG.US,D,20250721,000000,21.07,21.615,21,21.3,62457,0
+SEG.US,D,20250722,000000,21.325,22.37,21.325,22.25,63873,0
+SEG.US,D,20250723,000000,22.72,23.51,22.43,23.42,106123,0
+SEG.US,D,20250724,000000,23.3123,23.5,22.883,23.15,74704,0
+SEG.US,D,20250725,000000,23.16,23.2,21.91,22.56,87370,0
+SEG.US,D,20250728,000000,22.71,22.71,21.79,22.6,100805,0
+SEG.US,D,20250729,000000,22.79,22.94,22.52,22.59,39760,0
+SEG.US,D,20250730,000000,22.475,23.03,22.19,22.5,93972,0
+SEG.US,D,20250731,000000,22.4,23.4,22.4,23.07,75729,0
+SEG.US,D,20250801,000000,22.675,23.175,22.28,22.48,118376,0
+SEG.US,D,20250804,000000,22.8,22.97,22.355,22.45,68244,0
+SEG.US,D,20250805,000000,22.51,23,22,22.87,174365,0
+SEG.US,D,20250806,000000,22.735,23.11,22.48,22.82,77899,0
+SEG.US,D,20250807,000000,23.83,23.83,23.08,23.09,63982,0
+SEG.US,D,20250808,000000,22.96,23.77,22.455,23.52,102940,0
+SEG.US,D,20250811,000000,23.36,24.3,23.32,24,188512,0
+SEG.US,D,20250812,000000,23.702,24.2,22.43,23.5,205543,0
+SEG.US,D,20250813,000000,23.66,25.745,23.66,25.02,444977,0
+SEG.US,D,20250814,000000,24.64,25.93,24.29,25.89,109348,0
+SEG.US,D,20250815,000000,26,26.56,25.73,26.4,126008,0
+SEG.US,D,20250818,000000,26.41,26.67,25.01,26.15,202228,0
+SEG.US,D,20250819,000000,27.96,28.34,25.715,26.45,243031,0
+SEG.US,D,20250820,000000,26.5,27.01,25.51,26.08,129009,0
+SEG.US,D,20250821,000000,25.8,26.51,25.79,26.21,59682,0
+SEG.US,D,20250822,000000,26.28,27.14,26.21,26.86,147758,0
+SEG.US,D,20250825,000000,26.66,26.87,25.4,25.41,44201,0
+SEG.US,D,20250826,000000,25.365,26.13,25.06,26.07,90068,0
+SEG.US,D,20250827,000000,25.755,26.19,24.57,24.63,51800,0
+SEG.US,D,20250828,000000,24.28,24.89,24.25,24.89,46746,0
+SEG.US,D,20250829,000000,24.895,25.255,24.895,24.96,56332,0
+SEG.US,D,20250902,000000,24.775,24.78,24.1,24.1,118066,0
+SEG.US,D,20250903,000000,24.04,24.5,23.9,24.49,71317,0
+SEG.US,D,20250904,000000,24.72,24.76,23.83,23.84,60995,0
+SEG.US,D,20250905,000000,24.115,24.515,23.79,24.32,50577,0
+SEG.US,D,20250908,000000,24.31,24.665,24.08,24.11,59791,0
+SEG.US,D,20250909,000000,24.23,24.44,23.78,24.04,41315,0
+SEG.US,D,20250910,000000,23.935,24.5,23,24.47,122764,0
+SEG.US,D,20250911,000000,24.61,25.5,24.61,25.42,110201,0
+SEG.US,D,20250912,000000,25.075,26.32,24.725004,26,168146,0
+SEG.US,D,20250915,000000,26.01,26.325,25.04,25.07,78987,0
+SEG.US,D,20250916,000000,25.255,25.63,24.76,24.96,88627,0
+SEG.US,D,20250917,000000,25.255,25.33,24.41,24.46,75897,0
+SEG.US,D,20250918,000000,24.3712,24.92,24.27,24.68,50028,0
+SEG.US,D,20250919,000000,24.2,24.75,24.02,24.14,182506,0
+SEG.US,D,20250922,000000,24,24.08,23.38,23.45,55851,0
+SEG.US,D,20250923,000000,23.655,24.18,23.43,24.07,77688,0
+SEG.US,D,20250924,000000,24.025,24.05,23.46,23.52,107725,0
+SEG.US,D,20250925,000000,23.35,23.71,23.21,23.48,47268,0
+SEG.US,D,20250926,000000,23.41,23.89,23.315,23.59,47656,0
+SEG.US,D,20250929,000000,23.9777,24,23.4546,23.76,52227,0
+SEG.US,D,20250930,000000,23.59,23.75,22.72,22.92,115570,0
+SEG.US,D,20251001,000000,22.8,23.3,22.8,23.26,73053,0
+SEG.US,D,20251002,000000,22.99,23.79,22.99,23.79,58117,0
+SEG.US,D,20251003,000000,23.79,24.03,23.44,23.76,57690,0
+SEG.US,D,20251006,000000,23.805,24.66,23.53,24.54,60314,0
+SEG.US,D,20251007,000000,24.43,24.53,23.9,24.3,50737,0
+SEG.US,D,20251008,000000,24.355,25.06,24.2301,24.46,44300,0
+SEG.US,D,20251009,000000,24.45,24.63,24.055,24.32,42654,0
+SEG.US,D,20251010,000000,23.9,24.37,23.64,24.05,176328,0
+SEG.US,D,20251013,000000,24.125,24.405,23.88,24.09,66172,0
+SEG.US,D,20251014,000000,23.68,24.85,23.3654,24.19,99517,0
+SEG.US,D,20251015,000000,24.05,24.58,23.5,24.44,30862,0
+SEG.US,D,20251016,000000,24.05,24.395,23.885,24.18,55231,0
+SEG.US,D,20251017,000000,23.67,24.14,23.56,24.09,41012,0
+SEG.US,D,20251020,000000,24.435,24.66,24.31,24.54,41692,0
+SEG.US,D,20251021,000000,24.5,24.8109,24.2004,24.21,38733,0
+SEG.US,D,20251022,000000,23.97,24.285,23.97,24.25,82370,0
+SEG.US,D,20251023,000000,24.43,24.755,24.24,24.61,56819,0
+SEG.US,D,20251024,000000,24.99,25.1079,24.6,24.64,49835,0
+SEG.US,D,20251027,000000,25.115,25.35,24.69,24.91,75083,0
+SEG.US,D,20251028,000000,24.64,25.055,24.38,24.43,38403,0
+SEG.US,D,20251029,000000,24.125,24.63,23.83,24,46809,0
+SEG.US,D,20251030,000000,23.715,24.15,23.37,24.14,51619,0
+SEG.US,D,20251031,000000,23.72,24.41,23.72,24.07,40466,0
+SEG.US,D,20251103,000000,23.95,24.13,23.24,24,82424,0
+SEG.US,D,20251104,000000,23.99,24.1181,23.55,23.78,75969,0
+SEG.US,D,20251105,000000,23.82,24.26,23.68,24.2,37981,0
+SEG.US,D,20251106,000000,23.5,24.43,23.5,23.77,95571,0
+SEG.US,D,20251107,000000,23.49,23.58,22.87,23.28,108218,0
+SEG.US,D,20251110,000000,23.415,24.23,23.23,24.03,60862,0
+SEG.US,D,20251111,000000,24.485,24.871,22.6,23.28,100873,0
+SEG.US,D,20251112,000000,23.47,23.47,22.9,23.05,93274,0
+SEG.US,D,20251113,000000,22.955,23.12,21.63,21.63,133636,0
+SEG.US,D,20251114,000000,21.64,22.04,21.05,21.75,102225,0
+SEG.US,D,20251117,000000,21.93,22.155,21.56,21.75,54438,0
+SEG.US,D,20251118,000000,21.55,21.76,21.3,21.36,43910,0
+SEG.US,D,20251119,000000,20.88,21.66,20.88,21.18,49129,0
+SEG.US,D,20251120,000000,21.6,21.8299,20.3,20.33,83004,0
+SEG.US,D,20251121,000000,20.25,20.86,20.22,20.54,75894,0
+SEG.US,D,20251124,000000,20.98,21.16,20.55,20.83,56187,0
+SEG.US,D,20251125,000000,21.01,21.33,20.38,20.99,275339,0
+SEG.US,D,20251126,000000,20.96,21.395,20.67,21.18,225487,0
+SEG.US,D,20251128,000000,21.43,21.81,21.07,21.46,39755,0
+SEG.US,D,20251201,000000,21.335,21.5275,20.42,20.76,191054,0
+SEG.US,D,20251202,000000,20.825,21.385,20.455,20.93,118395,0
+SEG.US,D,20251203,000000,21.2,21.31,20.71,21.31,59435,0
+SEG.US,D,20251204,000000,21.5472,21.5472,20.83,21.38,70254,0
+SEG.US,D,20251205,000000,21.5848,21.92,21.3,21.87,48237,0
+SEG.US,D,20251208,000000,22.095,22.095,20.85,20.92,52529,0
+SEG.US,D,20251209,000000,20.77,21.23,20.73,21,50960,0
+SEG.US,D,20251210,000000,20.73,21.61,20.73,21.31,48183,0
+SEG.US,D,20251211,000000,21.15,21.575,21.11,21.5,67610,0
+SEG.US,D,20251212,000000,21.64,21.7794,21.32,21.7,35401,0
+SEG.US,D,20251215,000000,21.965,22.07,21.55,21.82,40644,0
+SEG.US,D,20251216,000000,21.71,21.8,21.22,21.3,67496,0
+SEG.US,D,20251217,000000,21.43,21.43,19.94,20.05,90970,0
+SEG.US,D,20251218,000000,20.495,20.5,20.02,20.24,47260,0
+SEG.US,D,20251219,000000,19.96,20.23,19.9003,19.98,79551,0
+SEG.US,D,20251222,000000,19.96,20.3648,19.52,19.57,86249,0
+SEG.US,D,20251223,000000,19.54,19.745,19.33,19.61,57417,0
+SEG.US,D,20251224,000000,19.66,20,19.56,19.89,20725,0
+SEG.US,D,20251226,000000,19.6,20.11,19.53,20.11,43113,0
+SEG.US,D,20251229,000000,20.03,20.07,19.63,19.74,95022,0
+SEG.US,D,20251230,000000,19.805,20.105,19.71,19.89,77271,0
+SEG.US,D,20251231,000000,20.05,20.07,19.69,19.77,95364,0
+SEG.US,D,20260102,000000,19.8,19.92,19.61,19.66,83664,0
+SEG.US,D,20260105,000000,19.72,19.88,19.66,19.75,47046,0
+SEG.US,D,20260106,000000,19.7,20.32,19.7,20.16,72085,0
+SEG.US,D,20260107,000000,20.145,20.18,19.77,20.11,66661,0
+SEG.US,D,20260108,000000,20.03,20.58,19.93,20.29,38273,0
+SEG.US,D,20260109,000000,20.32,20.46,19.93,20.14,33237,0
+SEG.US,D,20260112,000000,20.02,20.585,20,20.38,87672,0
+SEG.US,D,20260113,000000,20.51,20.63,20.33,20.51,133641,0
+SEG.US,D,20260114,000000,20.465,20.92,20.28,20.83,85175,0
+SEG.US,D,20260115,000000,20.79,20.93,20.59,20.85,52868,0
+SEG.US,D,20260116,000000,21.12,21.12,20.61,20.8,75670,0
+SEG.US,D,20260120,000000,20.65,21.14,20.32,20.5,93144,0
+SEG.US,D,20260121,000000,20.6414,21.01,20.43,20.99,57379,0
+SEG.US,D,20260122,000000,21.39,21.56,20.96,21.01,46430,0
+SEG.US,D,20260123,000000,20.83,21.05,20.63,20.63,41363,0
+SEG.US,D,20260126,000000,20.675,21.43,20.54,20.85,113989,0
+SEG.US,D,20260127,000000,20.74,20.75,19.92,19.95,68729,0
+SEG.US,D,20260128,000000,19.77,20.355,19.26,19.32,82035,0
+SEG.US,D,20260129,000000,19.51,19.95,19.0601,19.25,51629,0
+SEG.US,D,20260130,000000,19.22,19.24,18.68,18.89,118082,0
+SEG.US,D,20260202,000000,18.805,19.56,18.71,19.25,78571,0
+SEG.US,D,20260203,000000,19.0925,19.45,18.96,19.37,134823,0
+SEG.US,D,20260204,000000,19.45,19.78,18.675,19.32,170440,0
+SEG.US,D,20260205,000000,19.21,19.785,18.06,18.23,89242,0
+SEG.US,D,20260206,000000,18.251,20.1199,17.74,19.94,635203,0
+SEG.US,D,20260209,000000,19.7,20.55,19.11,20.5,160368,0
+SEG.US,D,20260210,000000,20.72,21.53,19.9801,21.3,114386,0
+SEG.US,D,20260211,000000,21.39,21.51,20.37,20.47,103252,0
+SEG.US,D,20260212,000000,20.51,21.02,19.95,20.32,100137,0
+SEG.US,D,20260213,000000,20.14,20.75,19.775,20.28,64691,0
+SEG.US,D,20260217,000000,20.74,20.74,19.935,20.27,54731,0
+SEG.US,D,20260218,000000,20.68,20.995,20.27,20.38,41136,0
diff --git a/daily/us/nyse stocks/2/sei.us.txt b/daily/us/nyse stocks/2/sei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a23215ff96618c14a77343000f1e9f4fa5acefa
--- /dev/null
+++ b/daily/us/nyse stocks/2/sei.us.txt	
@@ -0,0 +1,2205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEI.US,D,20170512,000000,10.1552,10.3691,9.1468,9.6044,5206040.3027354,0
+SEI.US,D,20170515,000000,9.93815,9.97896,9.48861,9.77273,691572.05323311,0
+SEI.US,D,20170516,000000,9.88271,10.1863,9.66278,10.0043,296993.22533248,0
+SEI.US,D,20170517,000000,9.98777,10.1454,9.65499,10.0131,316752.89668557,0
+SEI.US,D,20170518,000000,9.99748,10.0364,9.78052,9.97896,375317.61907777,0
+SEI.US,D,20170519,000000,9.9634,10.0715,9.70462,9.8535,199567.95298026,0
+SEI.US,D,20170522,000000,9.93815,10.0209,9.77273,9.83595,294531.74541515,0
+SEI.US,D,20170523,000000,9.82918,9.98777,9.75619,9.8535,179831.92005644,0
+SEI.US,D,20170524,000000,9.82134,9.98777,9.74646,9.97896,228743.94124465,0
+SEI.US,D,20170525,000000,10.0131,10.0938,9.76495,9.97896,342430.39741819,0
+SEI.US,D,20170526,000000,9.94696,9.99262,9.7883,9.9634,496263.12855239,0
+SEI.US,D,20170530,000000,9.97896,9.99748,9.84575,9.8729,525056.79091731,0
+SEI.US,D,20170531,000000,9.80487,9.92933,9.3991,9.56354,395404.11740944,0
+SEI.US,D,20170601,000000,9.53824,9.97896,9.53727,9.72797,206607.06611337,0
+SEI.US,D,20170602,000000,9.70462,9.8535,9.67251,9.70462,149320.87441726,0
+SEI.US,D,20170605,000000,9.67251,9.7883,9.56354,9.61316,201518.63727382,0
+SEI.US,D,20170606,000000,9.81458,9.89634,9.51489,9.59759,687195.86054501,0
+SEI.US,D,20170607,000000,9.66278,9.691,8.38339,8.61399,887722.71154734,0
+SEI.US,D,20170608,000000,8.5995,8.77386,8.22849,8.34915,643013.58072614,0
+SEI.US,D,20170609,000000,8.40013,8.51505,8.25856,8.29125,526394.93156549,0
+SEI.US,D,20170612,000000,8.358,8.77386,8.358,8.64027,482261.98412074,0
+SEI.US,D,20170613,000000,8.97351,9.72019,8.74914,9.43024,671044.64680769,0
+SEI.US,D,20170614,000000,9.37089,9.43899,9.06469,9.27942,445715.94471347,0
+SEI.US,D,20170615,000000,9.21618,9.4643,8.78271,9.2551,292936.66531841,0
+SEI.US,D,20170616,000000,9.21618,9.54601,9.1468,9.35629,456042.85503053,0
+SEI.US,D,20170619,000000,9.37964,9.4643,9.06469,9.36408,207046.94644933,0
+SEI.US,D,20170620,000000,9.30667,9.30667,8.81589,8.90638,246779.03501891,0
+SEI.US,D,20170621,000000,8.93255,9.1468,8.73173,9.06469,172013.76651525,0
+SEI.US,D,20170622,000000,9.00698,9.18923,8.40811,8.574,286670.42604661,0
+SEI.US,D,20170623,000000,8.49208,8.98188,8.49208,8.92311,1412627.3943111,0
+SEI.US,D,20170626,000000,8.98188,9.05622,8.81589,8.93255,126429.62506497,0
+SEI.US,D,20170627,000000,8.93255,9.56354,8.93255,9.23155,203232.93727471,0
+SEI.US,D,20170628,000000,9.26386,9.95469,9.18923,9.50711,202783.8071186,0
+SEI.US,D,20170629,000000,9.42246,9.8632,9.42246,9.7883,151756.66038974,0
+SEI.US,D,20170630,000000,9.7883,9.89634,9.53824,9.58981,124927.04316971,0
+SEI.US,D,20170703,000000,9.53045,9.82134,9.53045,9.66278,234764.54640362,0
+SEI.US,D,20170705,000000,9.72116,9.72116,9.29888,9.4643,168667.38713704,0
+SEI.US,D,20170706,000000,9.47987,9.94696,9.29985,9.65499,282485.39630824,0
+SEI.US,D,20170707,000000,9.6044,9.75619,9.33197,9.63846,213655.42906664,0
+SEI.US,D,20170710,000000,9.6482,9.98777,9.18155,9.9634,223312.24130181,0
+SEI.US,D,20170711,000000,9.94696,10.1454,9.79414,9.97896,199587.48037835,0
+SEI.US,D,20170712,000000,10.0451,10.0627,9.56354,9.73771,121592.99688503,0
+SEI.US,D,20170713,000000,9.70462,9.97896,9.3232,9.93815,131468.72153039,0
+SEI.US,D,20170714,000000,9.8729,10.1784,9.58981,10.0548,72477.479653554,0
+SEI.US,D,20170717,000000,10.0209,11.1855,9.7883,10.7516,417844.18109004,0
+SEI.US,D,20170718,000000,10.8265,10.9423,10.6436,10.7127,286292.2111783,0
+SEI.US,D,20170719,000000,10.6854,11.6418,10.1123,11.526,476613.4272833,0
+SEI.US,D,20170720,000000,11.6575,11.6983,10.4626,10.5696,404526.49559159,0
+SEI.US,D,20170721,000000,10.6212,10.8575,10.2446,10.6124,146121.46440363,0
+SEI.US,D,20170724,000000,10.6047,10.7214,10.2787,10.5793,200341.85459936,0
+SEI.US,D,20170725,000000,10.6047,10.7282,9.97896,10.2213,184698.35321242,0
+SEI.US,D,20170726,000000,10.1961,10.8119,10.1074,10.6279,338634.88788386,0
+SEI.US,D,20170727,000000,10.6523,11.1631,10.4197,10.7594,171297.41933264,0
+SEI.US,D,20170728,000000,10.6688,11.1272,10.6279,10.8946,147813.15373304,0
+SEI.US,D,20170731,000000,10.9519,11.0104,10.5959,10.8538,113468.57152114,0
+SEI.US,D,20170801,000000,10.9131,10.9131,10.4946,10.6951,103138.5779307,0
+SEI.US,D,20170802,000000,10.7282,10.7437,10.3867,10.4539,147578.82495594,0
+SEI.US,D,20170803,000000,10.6047,10.6776,10.3536,10.5288,284596.41081772,0
+SEI.US,D,20170804,000000,10.5599,11.2351,10.5034,11.1778,315177.34398691,0
+SEI.US,D,20170807,000000,11.2604,11.4765,10.9034,11.1622,232649.42086297,0
+SEI.US,D,20170808,000000,11.0377,11.1855,10.6854,10.8041,215180.62163336,0
+SEI.US,D,20170809,000000,10.7282,11.0182,10.411,10.5696,101726.43872134,0
+SEI.US,D,20170810,000000,10.1863,10.4626,9.73771,10.0793,318340.78247775,0
+SEI.US,D,20170811,000000,10.1552,10.5959,9.81458,9.83595,227295.83051249,0
+SEI.US,D,20170814,000000,9.91962,10.8849,9.89634,10.23,288306.61645512,0
+SEI.US,D,20170815,000000,10.3691,10.3691,10.0043,10.0967,122787.251442,0
+SEI.US,D,20170816,000000,10.2213,10.5034,10.1376,10.3029,176803.11783667,0
+SEI.US,D,20170817,000000,10.2213,10.3536,10.0364,10.2058,125679.36187514,0
+SEI.US,D,20170818,000000,10.12,10.736,10.12,10.6523,265801.80403348,0
+SEI.US,D,20170821,000000,10.7127,11.1038,10.3965,11.0182,189241.0426632,0
+SEI.US,D,20170822,000000,11.1096,11.2857,10.736,11.2187,197700.51706803,0
+SEI.US,D,20170823,000000,11.1778,11.458,10.8712,11.0522,198298.67210431,0
+SEI.US,D,20170824,000000,11.062,11.531,10.8615,11.2604,239660.78453563,0
+SEI.US,D,20170825,000000,11.3101,11.6069,10.2058,11.0367,466504.40161864,0
+SEI.US,D,20170828,000000,11.1272,11.1689,10.7789,11.0016,117685.46175113,0
+SEI.US,D,20170829,000000,10.8849,11.3013,10.8186,11.1855,159102.04534556,0
+SEI.US,D,20170830,000000,11.1689,11.5319,10.9686,11.4181,159701.22813962,0
+SEI.US,D,20170831,000000,11.4765,12.034,11.3519,11.7761,297927.4571675,0
+SEI.US,D,20170901,000000,11.7761,12.0398,11.5377,12.0019,128297.06097721,0
+SEI.US,D,20170905,000000,11.9591,12.4659,11.9591,12.2665,275628.19630472,0
+SEI.US,D,20170906,000000,12.2665,13.0896,12.2665,12.9924,275960.16207227,0
+SEI.US,D,20170907,000000,13.0634,13.5392,12.2333,12.3414,254751.35222925,0
+SEI.US,D,20170908,000000,12.3171,12.3171,11.6924,11.9103,206688.25897912,0
+SEI.US,D,20170911,000000,11.9678,12.8066,11.9678,12.6002,181480.44355849,0
+SEI.US,D,20170912,000000,12.5905,13.3543,12.5905,13.2901,370127.44221659,0
+SEI.US,D,20170913,000000,13.3815,14.1288,13.2006,13.3737,397043.39109134,0
+SEI.US,D,20170914,000000,13.5392,13.7134,12.9554,13.0566,260932.28760412,0
+SEI.US,D,20170915,000000,13.1393,13.4983,12.9057,13.2736,283873.89708833,0
+SEI.US,D,20170918,000000,13.2054,13.7055,12.9399,13.6315,177121.72275289,0
+SEI.US,D,20170919,000000,13.5722,13.6131,13.1247,13.365,140440.01931678,0
+SEI.US,D,20170920,000000,13.3563,13.6404,13.2405,13.546,220327.63266719,0
+SEI.US,D,20170921,000000,13.546,13.6705,13.0634,13.4146,142906.63802308,0
+SEI.US,D,20170922,000000,13.4225,13.7483,13.4225,13.656,329204.18236343,0
+SEI.US,D,20170925,000000,13.656,14.1949,13.656,13.9964,141693.88382582,0
+SEI.US,D,20170926,000000,14.0227,14.737,14.0227,14.4781,418808.21790108,0
+SEI.US,D,20170927,000000,14.5122,14.6853,14.2805,14.553,268903.57705665,0
+SEI.US,D,20170928,000000,14.6377,14.6377,14.2446,14.553,244829.37848314,0
+SEI.US,D,20170929,000000,14.553,14.553,14.3886,14.4957,126509.79017293,0
+SEI.US,D,20171002,000000,14.3614,14.553,14.2378,14.553,113383.26762422,0
+SEI.US,D,20171003,000000,14.5375,14.7185,14.2679,14.3536,164808.15661947,0
+SEI.US,D,20171004,000000,14.4285,14.5122,13.9138,14.0958,158382.61488955,0
+SEI.US,D,20171005,000000,14.1949,14.7272,14.086,14.6027,216505.40143021,0
+SEI.US,D,20171006,000000,14.4061,14.445,14.1541,14.1949,105828.22007837,0
+SEI.US,D,20171009,000000,14.6075,14.697,14.3458,14.5044,343814.78716709,0
+SEI.US,D,20171010,000000,14.5705,14.6454,14.1463,14.1862,198230.84008988,0
+SEI.US,D,20171011,000000,13.514,13.8048,13.078,13.7961,438563.77822298,0
+SEI.US,D,20171012,000000,13.688,13.839,13.4545,13.7483,158467.91878647,0
+SEI.US,D,20171013,000000,13.9138,13.9216,13.3378,13.4302,188012.87209902,0
+SEI.US,D,20171016,000000,13.6404,13.7055,13.2054,13.2901,114953.68153389,0
+SEI.US,D,20171017,000000,13.4545,13.4545,13.0799,13.2054,180825.76184353,0
+SEI.US,D,20171018,000000,13.3076,13.3368,12.2762,12.4592,505277.59216614,0
+SEI.US,D,20171019,000000,12.4086,12.8066,12.3989,12.4904,177011.75266891,0
+SEI.US,D,20171020,000000,12.5574,12.7336,12.1429,12.7257,130575.60000715,0
+SEI.US,D,20171023,000000,12.6888,12.9476,12.5905,12.7394,154637.46548714,0
+SEI.US,D,20171024,000000,12.9242,12.9242,12.573,12.6684,143074.16254355,0
+SEI.US,D,20171025,000000,12.573,12.573,11.8423,11.8764,263204.6600873,0
+SEI.US,D,20171026,000000,11.8588,12.3122,11.6672,12.2246,410871.87221355,0
+SEI.US,D,20171027,000000,12.1255,12.8736,12.1255,12.8318,121050.34076964,0
+SEI.US,D,20171030,000000,12.8318,13.1646,12.7394,12.9827,119797.5040184,0
+SEI.US,D,20171031,000000,13.0566,13.5392,12.8659,13.2736,143444.1553495,0
+SEI.US,D,20171101,000000,13.4225,13.6044,13.1568,13.365,128814.02314773,0
+SEI.US,D,20171102,000000,13.4146,13.4302,13.1062,13.1324,150910.81572504,0
+SEI.US,D,20171103,000000,12.8561,13.6131,11.8939,13.2736,578222.7016161,0
+SEI.US,D,20171106,000000,13.3563,13.8622,13.3378,13.8048,374864.37789049,0
+SEI.US,D,20171107,000000,13.8885,15.0678,13.8885,14.8606,532105.15387058,0
+SEI.US,D,20171108,000000,14.5044,15.3198,13.6618,14.3702,765329.09134056,0
+SEI.US,D,20171109,000000,14.1045,14.697,13.514,13.7222,877527.35422795,0
+SEI.US,D,20171110,000000,13.8048,13.8467,13.0985,13.3737,4042633.8959624,0
+SEI.US,D,20171113,000000,13.3563,13.506,13.1247,13.3563,631113.17322601,0
+SEI.US,D,20171114,000000,13.2552,13.2649,12.4825,12.7073,769721.72815336,0
+SEI.US,D,20171115,000000,12.5653,12.8066,12.2665,12.4747,372055.51583868,0
+SEI.US,D,20171116,000000,12.4825,12.5574,12.2665,12.4407,388233.45127866,0
+SEI.US,D,20171117,000000,12.4659,12.9505,12.3989,12.6587,359546.67572435,0
+SEI.US,D,20171120,000000,12.5905,13.514,12.5905,13.4721,535240.84290097,0
+SEI.US,D,20171121,000000,13.4721,14.0053,13.366,13.7134,340367.68752504,0
+SEI.US,D,20171122,000000,13.8048,14.3886,13.6977,13.9401,482437.73070357,0
+SEI.US,D,20171124,000000,14.0481,14.5122,13.9615,14.0481,505056.62424037,0
+SEI.US,D,20171127,000000,14.1211,14.3107,13.5227,13.688,190826.87293979,0
+SEI.US,D,20171128,000000,13.6618,13.8534,12.8144,13.2988,328429.25298653,0
+SEI.US,D,20171129,000000,13.2901,13.4983,12.7899,13.04,439137.2670722,0
+SEI.US,D,20171130,000000,13.1247,13.5722,13.0313,13.4721,372900.33274559,0
+SEI.US,D,20171201,000000,13.5314,14.0383,13.5314,13.8797,492918.80468976,0
+SEI.US,D,20171204,000000,13.9468,14.1288,13.8534,13.9964,327182.58278205,0
+SEI.US,D,20171205,000000,13.9468,14.1288,13.8885,13.9216,282420.6475672,0
+SEI.US,D,20171206,000000,13.839,13.8622,13.2317,13.3982,358650.47092772,0
+SEI.US,D,20171207,000000,13.4468,13.5722,13.1324,13.2649,291750.6328238,0
+SEI.US,D,20171208,000000,13.3076,13.6705,13.2552,13.506,171544.08120326,0
+SEI.US,D,20171211,000000,13.7055,14.6377,13.5722,14.4528,658324.08858772,0
+SEI.US,D,20171212,000000,14.4528,15.742,14.303,15.4842,698763.27451977,0
+SEI.US,D,20171213,000000,15.5095,16.2587,15.4454,15.6526,1016045.4664694,0
+SEI.US,D,20171214,000000,15.5902,15.7129,14.9928,15.1856,471498.27674111,0
+SEI.US,D,20171215,000000,15.3762,16.4582,15.2837,16.1341,1662009.7398229,0
+SEI.US,D,20171218,000000,16.3006,16.3764,15.7838,15.8598,417574.90854793,0
+SEI.US,D,20171219,000000,15.851,16.1341,15.5007,15.527,452507.36821816,0
+SEI.US,D,20171220,000000,15.6526,16.2733,15.3947,16.1253,954404.66499887,0
+SEI.US,D,20171221,000000,16.1585,16.8814,16.0835,16.5905,731145.86710236,0
+SEI.US,D,20171222,000000,16.6742,16.8172,16.2733,16.7568,237857.06960665,0
+SEI.US,D,20171226,000000,16.7568,17.4809,16.464,17.4058,299137.12809138,0
+SEI.US,D,20171227,000000,17.4477,17.7503,17.0663,17.5907,503942.53479136,0
+SEI.US,D,20171228,000000,17.7299,18.1541,17.3873,18.0285,332567.00586635,0
+SEI.US,D,20171229,000000,18.2037,18.304,17.327,17.8058,264270.44491998,0
+SEI.US,D,20180102,000000,17.8554,18.6688,17.7299,18.6046,518985.82562642,0
+SEI.US,D,20180103,000000,18.8527,19.1689,18.2221,18.6445,589510.56547082,0
+SEI.US,D,20180104,000000,18.8031,19.4521,18.7117,19.1621,634533.55116542,0
+SEI.US,D,20180105,000000,19.2429,19.9425,19.0016,19.5094,693887.59154365,0
+SEI.US,D,20180108,000000,19.6758,19.7274,18.9928,19.0201,439419.90046563,0
+SEI.US,D,20180109,000000,19.1349,19.3606,18.6046,19.1105,295638.64055961,0
+SEI.US,D,20180110,000000,19.1027,19.2029,18.7117,19.1932,238299.0054582,0
+SEI.US,D,20180111,000000,19.2701,19.7099,18.5452,18.6367,814178.41930331,0
+SEI.US,D,20180112,000000,18.8205,19.1767,17.4809,18.121,753381.40698189,0
+SEI.US,D,20180116,000000,18.304,18.304,16.3405,16.6167,1273102.0794312,0
+SEI.US,D,20180117,000000,16.6333,17.6131,16.5165,17.2151,591167.31103522,0
+SEI.US,D,20180118,000000,17.1227,17.4058,16.8075,17.2969,373351.51841729,0
+SEI.US,D,20180119,000000,17.1821,17.4244,16.9135,17.3795,624554.02298284,0
+SEI.US,D,20180122,000000,17.3708,17.7065,17.2395,17.4662,420675.65381331,0
+SEI.US,D,20180123,000000,17.5907,17.6978,17.3066,17.5138,422681.83702777,0
+SEI.US,D,20180124,000000,17.8554,18.8205,17.722,18.4294,1375328.0084406,0
+SEI.US,D,20180125,000000,18.5452,18.6688,16.9593,16.9709,514942.62646368,0
+SEI.US,D,20180126,000000,17.0585,17.0906,15.9668,16.5993,708432.41984848,0
+SEI.US,D,20180129,000000,16.9982,16.9982,16.0087,16.2733,397021.80817765,0
+SEI.US,D,20180130,000000,15.999,16.2733,15.8665,16.2508,270431.85289677,0
+SEI.US,D,20180131,000000,16.2508,16.3832,15.1943,15.6915,396134.85320118,0
+SEI.US,D,20180201,000000,15.6915,16.4416,15.3869,16.3006,461874.35275535,0
+SEI.US,D,20180202,000000,16.0602,16.0602,15.4454,15.7255,556585.31677284,0
+SEI.US,D,20180205,000000,15.4842,15.851,15.3353,15.4454,620790.37394014,0
+SEI.US,D,20180206,000000,15.02,15.991,14.9928,15.742,667226.52660188,0
+SEI.US,D,20180207,000000,15.742,15.959,14.769,14.7788,351914.54634392,0
+SEI.US,D,20180208,000000,14.8362,14.8907,14.445,14.5774,785561.531279,0
+SEI.US,D,20180209,000000,14.697,14.7009,13.0566,14.1288,524307.55548528,0
+SEI.US,D,20180212,000000,14.2805,14.5705,13.9546,14.3886,265343.42405723,0
+SEI.US,D,20180213,000000,14.1727,14.445,13.9615,14.163,175115.53953844,0
+SEI.US,D,20180214,000000,14.0481,15.3286,14.0481,15.1943,453640.98506527,0
+SEI.US,D,20180215,000000,15.1943,15.6613,15.0852,15.6526,763372.24050022,0
+SEI.US,D,20180216,000000,15.4842,15.7771,15.4579,15.5757,306042.63271124,0
+SEI.US,D,20180220,000000,14.769,15.8832,14.769,14.769,381229.28191054,0
+SEI.US,D,20180221,000000,14.697,15.166,14.5286,14.7944,416306.65542978,0
+SEI.US,D,20180222,000000,15.0113,15.2263,14.7545,14.8936,611937.26830009,0
+SEI.US,D,20180223,000000,14.9208,15.1037,14.8703,15.0609,469465.371824,0
+SEI.US,D,20180226,000000,15.094,15.2195,14.9208,15.0852,173091.88444148,0
+SEI.US,D,20180227,000000,15.0765,15.3286,14.737,14.7545,452707.78098805,0
+SEI.US,D,20180228,000000,14.8187,14.9442,13.8953,13.9964,907772.21059841,0
+SEI.US,D,20180301,000000,13.9468,14.5286,13.831,14.1385,507183.05511676,0
+SEI.US,D,20180302,000000,13.9401,14.445,13.5227,14.3117,422962.41490562,0
+SEI.US,D,20180305,000000,14.303,14.6377,14.0792,14.5472,203320.29668722,0
+SEI.US,D,20180306,000000,14.553,15.3198,14.553,15.1856,551866.88073925,0
+SEI.US,D,20180307,000000,15.1943,15.1943,13.8885,14.163,973584.68095598,0
+SEI.US,D,20180308,000000,14.086,14.4061,13.9138,14.1784,520639.48791745,0
+SEI.US,D,20180309,000000,14.5286,15.7771,14.5286,14.7019,810087.94328202,0
+SEI.US,D,20180312,000000,14.6192,14.9257,13.7718,13.8534,483326.74119563,0
+SEI.US,D,20180313,000000,13.9138,13.9692,13.4029,13.7299,521039.28569943,0
+SEI.US,D,20180314,000000,13.839,14.2805,13.6977,14.0694,502845.91722484,0
+SEI.US,D,20180315,000000,14.1211,14.1385,13.3378,13.3884,498789.35721077,0
+SEI.US,D,20180316,000000,13.4468,13.9546,13.0566,13.904,1132708.3092152,0
+SEI.US,D,20180319,000000,13.8953,13.9401,13.0985,13.2901,426246.10105838,0
+SEI.US,D,20180320,000000,13.4069,14.1288,13.329,14.0305,696131.18680859,0
+SEI.US,D,20180321,000000,14.0694,15.2517,14.0694,14.5472,726324.65528933,0
+SEI.US,D,20180322,000000,14.229,14.6192,13.9313,14.086,363195.21589409,0
+SEI.US,D,20180323,000000,14.1541,14.5705,13.7259,14.1862,542663.30969135,0
+SEI.US,D,20180326,000000,14.4218,14.5472,13.688,14.303,315333.56317165,0
+SEI.US,D,20180327,000000,14.3283,14.6055,13.7386,13.904,360628.90468174,0
+SEI.US,D,20180328,000000,13.8534,13.9401,13.2405,13.4886,582344.01037122,0
+SEI.US,D,20180329,000000,13.5392,14.0996,13.365,13.7718,343565.04202309,0
+SEI.US,D,20180402,000000,13.688,13.8145,13.2736,13.5889,366418.26433698,0
+SEI.US,D,20180403,000000,13.6404,14.1337,13.4146,14.0539,423176.18852683,0
+SEI.US,D,20180404,000000,13.7299,13.9313,13.3884,13.5635,631649.66279464,0
+SEI.US,D,20180405,000000,13.6803,14.5472,13.6803,14.3117,350472.60215853,0
+SEI.US,D,20180406,000000,14.2378,14.9121,13.9313,14.2446,556803.20142523,0
+SEI.US,D,20180409,000000,14.3886,14.5286,13.6803,13.688,224838.46162634,0
+SEI.US,D,20180410,000000,13.979,14.9364,13.8593,14.7087,844716.18664513,0
+SEI.US,D,20180411,000000,14.6192,15.1037,14.5074,14.8536,465774.69358469,0
+SEI.US,D,20180412,000000,14.8606,14.9694,14.3536,14.9121,242247.65090387,0
+SEI.US,D,20180413,000000,15.0366,15.1602,14.7545,15.1437,287226.44301332,0
+SEI.US,D,20180416,000000,15.167,15.167,14.737,14.9694,199260.65339976,0
+SEI.US,D,20180417,000000,15.0765,15.1943,14.7875,14.8118,372571.45025142,0
+SEI.US,D,20180418,000000,15.0026,15.344,14.9694,15.1194,1054804.2684078,0
+SEI.US,D,20180419,000000,15.1194,15.3587,14.4285,14.5286,862267.20649828,0
+SEI.US,D,20180420,000000,14.303,14.9694,14.0481,14.9694,522846.08390179,0
+SEI.US,D,20180423,000000,14.9928,15.3908,14.8703,15.3032,662936.66556851,0
+SEI.US,D,20180424,000000,15.3353,15.5902,14.8197,15.1281,497310.41374478,0
+SEI.US,D,20180425,000000,15.0453,15.1437,14.7612,14.8041,462000.76696405,0
+SEI.US,D,20180426,000000,14.9121,15.2984,14.8848,14.9694,868561.19523053,0
+SEI.US,D,20180427,000000,14.8936,15.5435,14.6454,15.3032,2136687.8991797,0
+SEI.US,D,20180430,000000,15.5095,16.1653,15.5095,15.6341,959207.37717161,0
+SEI.US,D,20180501,000000,15.6341,15.7129,14.8439,15.1534,455833.19244049,0
+SEI.US,D,20180502,000000,15.1437,15.5611,15.1437,15.5095,504751.38017546,0
+SEI.US,D,20180503,000000,15.5358,15.6087,14.8439,15.1602,551313.94704592,0
+SEI.US,D,20180504,000000,15.1115,15.4015,15.0483,15.277,313526.76496928,0
+SEI.US,D,20180507,000000,15.4277,16.0515,15.4277,15.7838,511617.82999914,0
+SEI.US,D,20180508,000000,15.8023,15.926,15.2195,15.6778,643213.99349602,0
+SEI.US,D,20180509,000000,16.464,16.7803,14.8187,15.8023,1503420.5456167,0
+SEI.US,D,20180510,000000,15.8257,15.8257,13.365,13.9216,2836329.9066135,0
+SEI.US,D,20180511,000000,14.2631,15.02,14.1385,14.2885,1362169.6254003,0
+SEI.US,D,20180514,000000,14.4957,14.6192,13.1568,13.5557,1097206.471727,0
+SEI.US,D,20180515,000000,13.5635,13.8145,13.3563,13.6705,881902.51915825,0
+SEI.US,D,20180516,000000,13.6472,14.0227,13.3884,13.506,976459.31950661,0
+SEI.US,D,20180517,000000,13.5227,13.839,13.4108,13.688,925626.41900087,0
+SEI.US,D,20180518,000000,13.7542,14.2718,13.6315,13.8797,812278.09514166,0
+SEI.US,D,20180521,000000,13.9138,14.337,13.4721,13.506,532577.92245596,0
+SEI.US,D,20180522,000000,13.4886,13.7299,13.3815,13.4721,609457.28874247,0
+SEI.US,D,20180523,000000,13.3465,13.7639,13.3378,13.688,626965.14276825,0
+SEI.US,D,20180524,000000,13.9216,14.0539,13.5722,13.8145,741610.49696386,0
+SEI.US,D,20180525,000000,13.506,13.8048,13.3203,13.7542,1478885.9115514,0
+SEI.US,D,20180529,000000,13.5227,13.9692,13.5227,13.5889,523127.68953742,0
+SEI.US,D,20180530,000000,13.6618,13.9867,13.5392,13.6977,724472.63574401,0
+SEI.US,D,20180531,000000,13.6044,13.6618,12.8231,12.8415,653785.51016812,0
+SEI.US,D,20180601,000000,12.8922,12.8922,11.9328,12.4495,2354793.5194955,0
+SEI.US,D,20180604,000000,12.3571,12.6411,12.034,12.1429,801167.00562755,0
+SEI.US,D,20180605,000000,12.0856,12.5808,11.8667,12.4825,921655.16288372,0
+SEI.US,D,20180606,000000,12.5506,12.6089,12.1954,12.5428,838618.4996516,0
+SEI.US,D,20180607,000000,12.7745,12.9505,12.6275,12.8484,731847.82567587,0
+SEI.US,D,20180608,000000,12.7832,13.1646,12.6741,12.8736,702952.41528932,0
+SEI.US,D,20180611,000000,12.8484,13.4642,12.8066,13.3076,808998.52002007,0
+SEI.US,D,20180612,000000,13.2492,13.5557,13.2492,13.4983,554544.18979338,0
+SEI.US,D,20180613,000000,13.5227,13.7688,13.4146,13.6618,562789.890577,0
+SEI.US,D,20180614,000000,13.7542,13.8467,13.223,13.3378,776781.39644236,0
+SEI.US,D,20180615,000000,13.2317,13.3563,12.8066,13.2133,585459.14424572,0
+SEI.US,D,20180618,000000,13.1159,13.3475,12.391,12.4173,970550.73994722,0
+SEI.US,D,20180619,000000,12.2996,12.5068,12.1497,12.3989,1058092.0655918,0
+SEI.US,D,20180620,000000,12.4329,12.7598,11.9678,12.2004,910363.18799782,0
+SEI.US,D,20180621,000000,12.1429,12.2246,11.201,11.3344,1501983.7402204,0
+SEI.US,D,20180622,000000,11.6672,12.1926,11.5601,12.1079,1899248.0992375,0
+SEI.US,D,20180625,000000,12.0097,12.1255,11.4511,11.5923,587089.16810746,0
+SEI.US,D,20180626,000000,11.602,12.0563,11.5757,11.9591,585368.70155982,0
+SEI.US,D,20180627,000000,12.0661,12.4445,11.8667,11.9026,705910.30222128,0
+SEI.US,D,20180628,000000,11.6575,11.8092,11.3519,11.743,558849.46719367,0
+SEI.US,D,20180629,000000,11.602,11.9406,11.602,11.8851,535221.31550288,0
+SEI.US,D,20180702,000000,11.7927,11.8005,11.2769,11.4765,584732.51948516,0
+SEI.US,D,20180703,000000,11.5757,11.8258,11.3917,11.5834,313067.35723523,0
+SEI.US,D,20180705,000000,11.6107,11.7011,11.4433,11.6205,543609.8746199,0
+SEI.US,D,20180706,000000,11.602,11.783,11.4511,11.6759,449179.48848024,0
+SEI.US,D,20180709,000000,11.743,12.0759,11.743,11.9678,413179.18846174,0
+SEI.US,D,20180710,000000,12.0486,12.4747,11.9328,12.0991,1021347.6689302,0
+SEI.US,D,20180711,000000,11.9678,12.1751,11.8005,11.924,520065.99906823,0
+SEI.US,D,20180712,000000,11.9746,11.9746,11.5028,11.8667,465790.1099516,0
+SEI.US,D,20180713,000000,11.8335,12.034,11.743,11.9746,439809.42066967,0
+SEI.US,D,20180716,000000,11.9103,11.9328,11.6205,11.8939,292325.1494308,0
+SEI.US,D,20180717,000000,11.8667,11.924,11.6934,11.7606,165720.8055408,0
+SEI.US,D,20180718,000000,11.711,11.9279,11.458,11.8667,395813.16501157,0
+SEI.US,D,20180719,000000,11.7927,11.9882,11.7927,11.9103,329368.62361051,0
+SEI.US,D,20180720,000000,11.8588,11.9163,11.6088,11.8092,478016.31667251,0
+SEI.US,D,20180723,000000,11.7343,11.8384,11.3013,11.5757,960118.99833514,0
+SEI.US,D,20180724,000000,11.4433,11.598,11.0182,11.0279,1536319.0726121,0
+SEI.US,D,20180725,000000,11.0279,11.2449,10.7905,11.201,636137.88108231,0
+SEI.US,D,20180726,000000,11.201,11.4356,11.0279,11.3432,607427.46709873,0
+SEI.US,D,20180727,000000,11.3013,12.2413,11.2449,12.1663,1075842.470457,0
+SEI.US,D,20180730,000000,12.2665,12.7257,12.0398,12.1751,535732.11112664,0
+SEI.US,D,20180731,000000,12.8484,13.1568,12.3347,13.0469,1409659.2298012,0
+SEI.US,D,20180801,000000,12.9924,13.4389,12.2723,12.6089,1136354.7938694,0
+SEI.US,D,20180802,000000,12.4825,13.4389,12.4825,13.3982,1235683.4736566,0
+SEI.US,D,20180803,000000,13.5557,14.2213,13.506,13.9216,1094759.3804187,0
+SEI.US,D,20180806,000000,13.9313,14.1385,13.6044,13.7961,465553.72565892,0
+SEI.US,D,20180807,000000,14.0481,14.1814,13.8233,13.9546,459592.73045201,0
+SEI.US,D,20180808,000000,13.9692,14.1784,13.8953,14.1288,711693.49532977,0
+SEI.US,D,20180809,000000,14.1142,14.5472,14.0305,14.3186,567097.22349288,0
+SEI.US,D,20180810,000000,14.303,14.6377,14.1211,14.6105,490909.53820193,0
+SEI.US,D,20180813,000000,14.5705,14.629,14.2718,14.303,320820.76203537,0
+SEI.US,D,20180814,000000,14.4528,14.4703,14.0792,14.2718,452850.63932146,0
+SEI.US,D,20180815,000000,14.229,14.229,13.3884,13.4798,670849.37282677,0
+SEI.US,D,20180816,000000,13.5635,13.5889,13.2405,13.4302,407196.61034115,0
+SEI.US,D,20180817,000000,13.4225,13.8622,13.2736,13.7882,267172.83293107,0
+SEI.US,D,20180820,000000,13.7299,13.9138,13.4886,13.8534,366016.41103942,0
+SEI.US,D,20180821,000000,14.1385,14.3186,13.7299,13.8467,469371.84586471,0
+SEI.US,D,20180822,000000,13.9468,14.2534,13.7718,14.163,430401.32582071,0
+SEI.US,D,20180823,000000,14.1385,14.1949,13.7961,14.0694,417308.71927921,0
+SEI.US,D,20180824,000000,14.1211,14.2885,13.979,14.0539,247399.80072666,0
+SEI.US,D,20180827,000000,14.0626,14.3536,13.839,13.9313,265221.12087971,0
+SEI.US,D,20180828,000000,13.9615,14.1862,13.9138,14.0958,195073.56814582,0
+SEI.US,D,20180829,000000,14.2378,14.4218,14.1727,14.3614,257203.58232642,0
+SEI.US,D,20180830,000000,14.3964,14.4129,13.9546,14.0053,367957.84551284,0
+SEI.US,D,20180831,000000,13.9867,14.3964,13.8534,14.3186,431985.10058171,0
+SEI.US,D,20180904,000000,14.3283,14.3283,14.0053,14.1211,456671.84280063,0
+SEI.US,D,20180905,000000,14.0305,14.0305,13.5227,13.8622,456994.55874804,0
+SEI.US,D,20180906,000000,13.831,13.831,13.3465,13.3815,464539.32871595,0
+SEI.US,D,20180907,000000,13.3076,13.3076,12.5068,12.716,581655.41264904,0
+SEI.US,D,20180910,000000,12.8231,13.2133,12.8231,13.0732,205416.92258758,0
+SEI.US,D,20180911,000000,13.1967,14.0694,13.1393,13.8885,656647.81562523,0
+SEI.US,D,20180912,000000,14.0305,14.2534,13.7055,14.013,490614.57171496,0
+SEI.US,D,20180913,000000,13.9546,14.2534,13.8953,14.1784,394576.77238503,0
+SEI.US,D,20180914,000000,14.1784,14.4129,14.0694,14.163,327609.10226668,0
+SEI.US,D,20180917,000000,14.1463,14.2125,13.7639,13.8622,231017.34148563,0
+SEI.US,D,20180918,000000,14.0383,14.4781,14.0383,14.445,527641.60176996,0
+SEI.US,D,20180919,000000,14.4781,14.9851,14.4781,14.5286,559743.61647471,0
+SEI.US,D,20180920,000000,14.663,14.7019,14.0694,14.3458,241630.9962273,0
+SEI.US,D,20180921,000000,14.3458,14.5286,14.229,14.3886,660467.99134661,0
+SEI.US,D,20180924,000000,14.4957,15.3762,14.4957,15.3587,685986.18962112,0
+SEI.US,D,20180925,000000,15.4277,15.991,15.384,15.7684,1113076.0798286,0
+SEI.US,D,20180926,000000,15.7508,15.7684,14.697,15.3032,596755.23016279,0
+SEI.US,D,20180927,000000,15.3587,15.4005,14.9919,15.1943,272897.44384528,0
+SEI.US,D,20180928,000000,15.1602,15.8744,15.1602,15.7079,646695.00914529,0
+SEI.US,D,20181001,000000,15.7255,15.9434,15.344,15.6915,409161.68324384,0
+SEI.US,D,20181002,000000,15.6526,15.7342,14.7944,15.0279,464871.29448351,0
+SEI.US,D,20181003,000000,15.0688,15.7596,15.0609,15.5435,436277.01713069,0
+SEI.US,D,20181004,000000,15.4364,15.8023,15.2439,15.527,228649.38752758,0
+SEI.US,D,20181005,000000,15.4939,15.5902,15.0113,15.2672,288314.83851748,0
+SEI.US,D,20181008,000000,15.1767,15.5435,14.9121,15.5095,237677.21199265,0
+SEI.US,D,20181009,000000,15.5183,15.9668,15.3713,15.6846,482805.66799392,0
+SEI.US,D,20181010,000000,15.4015,15.4842,14.0227,14.4703,820733.45851531,0
+SEI.US,D,20181011,000000,14.303,14.736,14.2631,14.4615,405629.27970486,0
+SEI.US,D,20181012,000000,14.7272,14.7272,14.1949,14.486,534825.62875207,0
+SEI.US,D,20181015,000000,14.5122,14.6698,14.4013,14.5044,336022.32757077,0
+SEI.US,D,20181016,000000,14.6377,14.952,14.5948,14.7612,804736.40844713,0
+SEI.US,D,20181017,000000,14.6542,14.8041,14.1211,14.3117,555446.56113677,0
+SEI.US,D,20181018,000000,14.0958,14.0958,13.0235,13.2901,1046778.5077921,0
+SEI.US,D,20181019,000000,13.3076,13.7134,12.9476,12.9729,467987.45611581,0
+SEI.US,D,20181022,000000,13.0157,13.0157,12.5341,12.7394,461181.64400199,0
+SEI.US,D,20181023,000000,12.4407,12.4407,11.9746,12.0933,653397.01772188,0
+SEI.US,D,20181024,000000,12.1255,12.1255,11.386,11.386,481255.80924013,0
+SEI.US,D,20181025,000000,11.5679,11.7148,11.2926,11.3996,670634.57144776,0
+SEI.US,D,20181026,000000,11.1689,11.6418,11.0279,11.3597,761349.61316105,0
+SEI.US,D,20181029,000000,11.3013,11.3265,10.8615,10.8761,593702.78951374,0
+SEI.US,D,20181030,000000,10.8265,11.1943,10.7127,11.0454,760041.27748891,0
+SEI.US,D,20181031,000000,11.1778,11.2254,10.9034,10.9783,1003632.2078299,0
+SEI.US,D,20181101,000000,11.5183,12.3618,11.1689,12.1497,1283516.3491608,0
+SEI.US,D,20181102,000000,12.1838,12.8659,11.9163,12.1352,582821.91774556,0
+SEI.US,D,20181105,000000,12.1079,12.2996,11.9328,12.1575,431624.35759592,0
+SEI.US,D,20181106,000000,12.2665,12.3297,12.0991,12.2004,534680.71490308,0
+SEI.US,D,20181107,000000,12.426,12.4592,11.9746,12.4086,388169.73029541,0
+SEI.US,D,20181108,000000,12.3571,12.4747,12.0398,12.2333,275044.42987756,0
+SEI.US,D,20181109,000000,12.0019,12.2004,11.7761,12.0019,356927.94886448,0
+SEI.US,D,20181112,000000,12.0661,12.0933,11.3781,11.3996,352470.56331064,0
+SEI.US,D,20181113,000000,11.2187,11.6672,11.0765,11.1096,392445.20271967,0
+SEI.US,D,20181114,000000,11.3344,11.5065,10.7789,10.9209,502419.39774021,0
+SEI.US,D,20181115,000000,10.8615,11.2731,10.8441,11.2517,414604.68852242,0
+SEI.US,D,20181116,000000,11.2517,11.5679,11.0454,11.5504,306358.15435408,0
+SEI.US,D,20181119,000000,11.4677,11.7606,11.3013,11.5028,398647.72100823,0
+SEI.US,D,20181120,000000,11.2187,11.3101,10.3536,10.7029,738892.07759795,0
+SEI.US,D,20181121,000000,10.8849,11.24,10.8849,11.1096,430881.28871065,0
+SEI.US,D,20181123,000000,10.7214,11.2264,10.7214,11.0941,472642.17116616,0
+SEI.US,D,20181126,000000,11.2857,11.5601,11.1943,11.4181,363989.67266908,0
+SEI.US,D,20181127,000000,11.3781,11.5037,10.9938,11.0182,180680.84799454,0
+SEI.US,D,20181128,000000,11.0522,11.2926,10.6951,11.2517,262468.78550659,0
+SEI.US,D,20181129,000000,11.2449,11.3519,10.9131,11.1038,310529.82324112,0
+SEI.US,D,20181130,000000,10.9686,11.3917,10.8352,10.9209,461843.52002152,0
+SEI.US,D,20181203,000000,11.3432,11.3811,10.8761,11.1436,423230.65968992,0
+SEI.US,D,20181204,000000,11.1096,11.201,10.6436,10.8119,411887.29691431,0
+SEI.US,D,20181206,000000,10.4792,10.7282,10.2135,10.3536,472081.01541047,0
+SEI.US,D,20181207,000000,10.4946,11.1689,10.2446,10.2865,599024.51937259,0
+SEI.US,D,20181210,000000,10.2612,10.4792,9.78052,9.82918,476725.45288288,0
+SEI.US,D,20181211,000000,9.95469,10.0374,9.6482,9.89634,338752.05227241,0
+SEI.US,D,20181212,000000,10.0715,10.5355,10.0209,10.4451,532959.22059763,0
+SEI.US,D,20181213,000000,10.339,10.4946,9.81458,10.0715,456025.38314803,0
+SEI.US,D,20181214,000000,9.9537,10.1464,9.87104,10.0627,518589.11111782,0
+SEI.US,D,20181217,000000,10.0209,10.1562,9.54212,9.56743,625284.75877458,0
+SEI.US,D,20181218,000000,9.63554,9.93716,9.24926,9.91873,890447.29746001,0
+SEI.US,D,20181219,000000,9.80192,10.3049,9.80192,9.86124,845846.72021886,0
+SEI.US,D,20181220,000000,9.76202,9.93716,9.65208,9.71824,558252.33991518,0
+SEI.US,D,20181221,000000,9.72505,9.72505,8.8049,9.25704,1274300.4450194,0
+SEI.US,D,20181224,000000,9.09037,9.35045,9.05622,9.09883,820989.37020609,0
+SEI.US,D,20181226,000000,9.1902,9.83398,8.8049,9.82722,670066.22138752,0
+SEI.US,D,20181227,000000,9.50905,9.9031,9.40883,9.89536,434696.32564305,0
+SEI.US,D,20181228,000000,9.94597,10.1123,9.68322,9.93716,597929.95732167,0
+SEI.US,D,20181231,000000,10.089,10.1562,9.84379,10.1386,387081.33479125,0
+SEI.US,D,20190102,000000,9.97123,10.6835,9.81947,10.5744,444068.44896921,0
+SEI.US,D,20190103,000000,10.4655,10.6484,10.0159,10.3555,378854.13364793,0
+SEI.US,D,20190104,000000,10.6163,11.057,10.5521,11.0172,340503.35155388,0
+SEI.US,D,20190107,000000,11.0094,11.1952,10.734,11.1952,486407.95906292,0
+SEI.US,D,20190108,000000,11.4395,11.4395,10.8752,11.1544,337201.16576083,0
+SEI.US,D,20190109,000000,11.3208,11.8881,11.1622,11.53,579251.48716819,0
+SEI.US,D,20190110,000000,11.3451,11.6321,11.0765,11.4988,565241.09291639,0
+SEI.US,D,20190111,000000,11.3724,11.9775,11.3208,11.8569,570962.62055721,0
+SEI.US,D,20190114,000000,11.6885,12.0759,11.4618,11.9668,398108.14816622,0
+SEI.US,D,20190115,000000,12.0261,12.2685,11.8569,12.251,369015.40828316,0
+SEI.US,D,20190116,000000,12.2256,12.57,12.1167,12.5107,408484.3908574,0
+SEI.US,D,20190117,000000,12.394,12.8114,12.394,12.7462,906780.42432692,0
+SEI.US,D,20190118,000000,12.8903,13.1568,12.7715,13.0799,454452.91372275,0
+SEI.US,D,20190122,000000,12.9048,12.9048,12.3599,12.5204,452194.9298487,0
+SEI.US,D,20190123,000000,12.6188,12.6771,12.1507,12.2772,447122.94513386,0
+SEI.US,D,20190124,000000,12.4193,12.8298,12.3521,12.8046,297529.71490111,0
+SEI.US,D,20190125,000000,13.0225,13.1393,12.9185,13.007,438441.47504546,0
+SEI.US,D,20190128,000000,12.7628,12.8474,12.6372,12.7033,409268.57005445,0
+SEI.US,D,20190129,000000,12.7968,12.8114,12.4532,12.538,396011.52226587,0
+SEI.US,D,20190130,000000,12.6713,12.6713,12.2333,12.2423,499086.37921332,0
+SEI.US,D,20190131,000000,12.251,12.6713,12.0408,12.6119,301682.88414784,0
+SEI.US,D,20190201,000000,12.646,13.0566,12.646,12.7462,402955.05392411,0
+SEI.US,D,20190204,000000,12.646,13.1023,12.4699,12.6644,527427.82814874,0
+SEI.US,D,20190205,000000,12.713,12.713,12.4932,12.57,258339.25468912,0
+SEI.US,D,20190206,000000,12.5283,12.6343,12.394,12.4193,340448.88039079,0
+SEI.US,D,20190207,000000,12.3269,12.3599,11.8315,11.9668,500569.43371049,0
+SEI.US,D,20190208,000000,11.8831,12.0087,11.42,11.4715,646530.56789821,0
+SEI.US,D,20190211,000000,11.3937,12.1079,11.3753,11.816,812523.72925449,0
+SEI.US,D,20190212,000000,11.9922,12.2607,11.7148,12.0933,446201.04639238,0
+SEI.US,D,20190213,000000,12.1352,12.9719,12.1352,12.57,555778.52690432,0
+SEI.US,D,20190214,000000,12.5204,12.9379,12.3687,12.8717,310117.69236561,0
+SEI.US,D,20190215,000000,13.0148,13.401,12.9544,13.224,316277.04482681,0
+SEI.US,D,20190219,000000,13.1247,13.9615,13.1247,13.837,710927.81577303,0
+SEI.US,D,20190220,000000,13.6268,13.8778,13.3912,13.6667,809651.14621944,0
+SEI.US,D,20190221,000000,13.6365,13.7523,13.3495,13.3835,513548.98689461,0
+SEI.US,D,20190222,000000,13.4838,13.6268,13.3593,13.4497,176307.73857981,0
+SEI.US,D,20190225,000000,13.4584,13.7356,13.3912,13.4838,241567.27524405,0
+SEI.US,D,20190226,000000,13.4925,13.7104,13.4584,13.5509,390571.60026067,0
+SEI.US,D,20190227,000000,13.7182,13.8778,13.3962,13.8203,646372.29319788,0
+SEI.US,D,20190228,000000,14.2738,14.5501,13.4176,14.2553,1090928.9271194,0
+SEI.US,D,20190301,000000,14.1959,14.4305,13.9294,14.2738,508219.03497341,0
+SEI.US,D,20190304,000000,14.5569,14.7593,14.1337,14.3555,1121953.8516557,0
+SEI.US,D,20190305,000000,14.5988,14.6153,13.9538,14.1211,310330.43822902,0
+SEI.US,D,20190306,000000,14.1142,14.1142,13.1977,13.2911,529407.28966056,0
+SEI.US,D,20190307,000000,13.3095,13.3095,12.9135,12.9817,337114.8341061,0
+SEI.US,D,20190308,000000,12.6372,12.8903,12.4622,12.8114,417012.72503445,0
+SEI.US,D,20190311,000000,12.8046,13.0896,12.7033,12.9476,461507.44322279,0
+SEI.US,D,20190312,000000,13.007,13.5509,12.9622,13.4497,593882.64712775,0
+SEI.US,D,20190313,000000,13.7523,13.7854,13.4419,13.5674,831989.46187841,0
+SEI.US,D,20190314,000000,13.6004,13.9119,13.5167,13.8603,1327005.9202263,0
+SEI.US,D,20190315,000000,13.8292,14.3137,13.8292,14.0374,1328062.4552389,0
+SEI.US,D,20190318,000000,14.1463,14.3137,13.7698,13.8018,714052.19946768,0
+SEI.US,D,20190319,000000,14.0043,14.0841,13.6004,13.6939,321184.58829455,0
+SEI.US,D,20190320,000000,13.6939,14.0792,13.4497,13.9381,495224.06542236,0
+SEI.US,D,20190321,000000,13.8778,14.3749,13.7688,14.3234,399781.33785533,0
+SEI.US,D,20190322,000000,14.1755,14.1755,13.0585,13.076,442873.16665446,0
+SEI.US,D,20190325,000000,13.0255,13.3884,12.8221,13.3806,498173.73029199,0
+SEI.US,D,20190326,000000,13.5324,13.9031,13.5237,13.7162,299382.76220422,0
+SEI.US,D,20190327,000000,13.6657,13.7483,13.3057,13.5479,280620.0159116,0
+SEI.US,D,20190328,000000,13.5324,14.0383,13.5324,13.978,287579.99169456,0
+SEI.US,D,20190329,000000,14.087,14.0968,13.5655,13.869,581715.02260111,0
+SEI.US,D,20190401,000000,14.0043,14.1842,13.8778,14.0636,333909.2575457,0
+SEI.US,D,20190402,000000,14.087,14.4421,13.869,14.3662,531735.16106463,0
+SEI.US,D,20190403,000000,14.5024,15.0249,14.2885,14.3234,593693.5396936,0
+SEI.US,D,20190404,000000,14.3419,14.3749,14.0481,14.1483,329426.17804699,0
+SEI.US,D,20190405,000000,14.1891,14.3419,14.0227,14.1891,518365.05991867,0
+SEI.US,D,20190408,000000,14.1483,14.5024,14.1074,14.2388,274969.40355858,0
+SEI.US,D,20190409,000000,14.1657,14.2835,13.8982,13.9867,333719.12235375,0
+SEI.US,D,20190410,000000,14.0383,14.4518,14.0383,14.3234,270599.37741724,0
+SEI.US,D,20190411,000000,14.3846,14.9325,14.3419,14.9072,560036.52744608,0
+SEI.US,D,20190412,000000,14.9754,15.5143,14.9754,15.3966,736237.37921529,0
+SEI.US,D,20190415,000000,15.3966,15.8092,15.2954,15.3791,744719.46429159,0
+SEI.US,D,20190416,000000,15.4716,15.9278,15.345,15.8851,455799.27643328,0
+SEI.US,D,20190417,000000,15.9863,15.994,15.5582,15.6399,727703.90624927,0
+SEI.US,D,20190418,000000,15.6837,15.818,15.5007,15.5485,1014459.6361928,0
+SEI.US,D,20190422,000000,15.6837,15.961,15.6155,15.961,646477.12449291,0
+SEI.US,D,20190423,000000,15.961,16.2908,15.7586,15.9454,1309639.8967762,0
+SEI.US,D,20190424,000000,15.9454,16.104,15.6837,15.707,569783.78236716,0
+SEI.US,D,20190425,000000,15.707,15.8851,15.5485,15.6837,366503.56823392,0
+SEI.US,D,20190426,000000,15.5485,16.1098,15.5143,15.6496,1053343.8245821,0
+SEI.US,D,20190429,000000,15.6905,15.7332,15.1096,15.1856,666679.75945533,0
+SEI.US,D,20190430,000000,15.2692,15.3966,14.1804,14.3321,813828.98165324,0
+SEI.US,D,20190501,000000,15.278,15.3966,14.5189,14.9754,1061181.5055214,0
+SEI.US,D,20190502,000000,14.807,15.3693,14.5812,14.7632,690761.15233341,0
+SEI.US,D,20190503,000000,14.8479,15.455,14.7904,15.3051,1983991.8681659,0
+SEI.US,D,20190506,000000,15.1096,15.9026,14.9481,15.818,696395.32056172,0
+SEI.US,D,20190507,000000,15.6399,15.7936,14.9909,15.1096,939700.53423592,0
+SEI.US,D,20190508,000000,15.2517,15.4045,14.9403,15.0678,1000397.8540513,0
+SEI.US,D,20190509,000000,14.9072,15.2166,14.807,15.0172,835223.81565705,0
+SEI.US,D,20190510,000000,14.9657,15.1271,14.5356,14.7388,826689.31493324,0
+SEI.US,D,20190513,000000,14.5102,14.6377,14.1804,14.3497,440328.43835579,0
+SEI.US,D,20190514,000000,14.5277,14.772,14.4597,14.5356,436885.44974491,0
+SEI.US,D,20190515,000000,14.3749,14.9754,14.3497,14.9072,310089.94290516,0
+SEI.US,D,20190516,000000,14.9072,15.3791,14.9072,15.2954,428769.24644337,0
+SEI.US,D,20190517,000000,15.1018,15.3051,14.4597,14.5024,732449.06398553,0
+SEI.US,D,20190520,000000,14.4334,14.5423,14.2475,14.2835,442171.20808095,0
+SEI.US,D,20190521,000000,14.3497,14.5705,14.2388,14.3167,376476.92986974,0
+SEI.US,D,20190522,000000,14.157,14.2242,13.1937,13.4292,576953.42074015,0
+SEI.US,D,20190523,000000,13.1598,13.1598,12.7229,12.9486,1116325.8499742,0
+SEI.US,D,20190524,000000,13.1101,13.1792,12.3589,12.501,1333331.7694502,0
+SEI.US,D,20190528,000000,12.4786,12.6119,12.2996,12.4426,1014304.4447659,0
+SEI.US,D,20190529,000000,12.1556,12.538,11.9056,12.3833,568480.58548399,0
+SEI.US,D,20190530,000000,12.3764,12.5204,11.998,12.0534,435309.89704625,0
+SEI.US,D,20190531,000000,11.8112,12.1138,11.6924,12.0057,901607.71934824,0
+SEI.US,D,20190603,000000,11.9882,12.2996,11.9718,12.1818,977993.76189349,0
+SEI.US,D,20190604,000000,12.2081,12.4854,12.1731,12.2996,288840.02275036,0
+SEI.US,D,20190605,000000,12.4426,12.5331,11.9552,12.2587,455891.77463476,0
+SEI.US,D,20190606,000000,12.2159,12.4426,12.1372,12.3511,628243.67346435,0
+SEI.US,D,20190607,000000,12.4105,13.1101,12.2752,12.932,828921.60486244,0
+SEI.US,D,20190610,000000,13.0255,13.4225,13.0098,13.2463,504618.79942,0
+SEI.US,D,20190611,000000,13.4292,13.688,13.1354,13.1792,476887.83861438,0
+SEI.US,D,20190612,000000,13.0839,13.0839,12.538,12.714,387465.71620632,0
+SEI.US,D,20190613,000000,12.9583,13.078,12.6158,12.8659,560330.46617525,0
+SEI.US,D,20190614,000000,12.8231,12.8746,12.6723,12.7384,381597.2192009,0
+SEI.US,D,20190617,000000,12.7229,13.1451,12.5643,13.1227,438269.83949381,0
+SEI.US,D,20190618,000000,13.1733,13.5547,13.1548,13.2658,487069.83508244,0
+SEI.US,D,20190619,000000,13.1967,13.3767,13.037,13.0605,363885.86913185,0
+SEI.US,D,20190620,000000,13.3504,13.4818,13.0702,13.4263,1117105.9181401,0
+SEI.US,D,20190621,000000,13.4263,13.5966,12.8415,13.2054,724128.33688293,0
+SEI.US,D,20190624,000000,13.1636,13.5791,12.6042,12.6372,682505.17397185,0
+SEI.US,D,20190625,000000,12.6109,13.0537,12.4407,12.8415,581290.55863206,0
+SEI.US,D,20190626,000000,12.9496,13.3922,12.9087,13.0955,503045.30223694,0
+SEI.US,D,20190627,000000,13.0955,13.1548,12.6781,12.7306,530876.9833064,0
+SEI.US,D,20190628,000000,12.8066,12.9768,12.6557,12.7229,1297416.7733286,0
+SEI.US,D,20190701,000000,12.9496,13.1227,12.5593,12.5847,511155.3389917,0
+SEI.US,D,20190702,000000,12.5185,12.5185,11.9825,12.0087,928417.80917017,0
+SEI.US,D,20190703,000000,12.1098,12.1098,11.6691,11.7274,428692.16460879,0
+SEI.US,D,20190705,000000,11.601,11.8637,11.5008,11.7031,654805.04590006,0
+SEI.US,D,20190708,000000,11.6282,11.8637,11.4638,11.6769,359770.7269235,0
+SEI.US,D,20190709,000000,11.6769,11.7703,11.4735,11.6944,383082.32921366,0
+SEI.US,D,20190710,000000,11.7274,12.0943,11.5747,11.9493,585356.36846629,0
+SEI.US,D,20190711,000000,11.9591,12.1867,11.8296,11.9308,373535.48706247,0
+SEI.US,D,20190712,000000,11.922,12.3571,11.8909,12.1692,613929.06290544,0
+SEI.US,D,20190715,000000,12.2052,12.3142,11.5163,11.5669,631337.22442517,0
+SEI.US,D,20190716,000000,11.4735,11.7965,11.3285,11.3957,535684.8342681,0
+SEI.US,D,20190717,000000,11.3372,11.3957,10.9549,10.9724,772234.59596041,0
+SEI.US,D,20190718,000000,10.9646,11.2702,10.6922,11.1427,753524.2653153,0
+SEI.US,D,20190719,000000,11.1252,11.2361,10.9374,11.1165,523086.57922566,0
+SEI.US,D,20190722,000000,11.2002,11.6769,11.2002,11.601,530073.27671126,0
+SEI.US,D,20190723,000000,11.601,11.7878,11.3811,11.4638,478418.16997009,0
+SEI.US,D,20190724,000000,11.4413,11.779,11.4413,11.6944,441808.40957957,0
+SEI.US,D,20190725,000000,11.7119,11.779,11.2624,11.3451,446080.79873044,0
+SEI.US,D,20190726,000000,11.4735,11.4822,11.2459,11.4638,423836.00903076,0
+SEI.US,D,20190729,000000,11.455,11.5747,10.8917,11.0493,552340.67708241,0
+SEI.US,D,20190730,000000,11.0824,11.922,11.0142,11.8996,638013.5390569,0
+SEI.US,D,20190731,000000,11.4735,12.646,11.2536,12.1527,1537659.2687759,0
+SEI.US,D,20190801,000000,11.8996,11.8996,11.0697,11.3208,664729.07516175,0
+SEI.US,D,20190802,000000,11.601,11.6505,11.1768,11.601,565212.31569814,0
+SEI.US,D,20190805,000000,11.1252,11.3811,11.0415,11.2866,431679.85651681,0
+SEI.US,D,20190806,000000,11.3957,11.455,11.058,11.4142,586092.24304701,0
+SEI.US,D,20190807,000000,11.2459,11.5591,11.0055,11.455,354776.85180103,0
+SEI.US,D,20190808,000000,11.601,11.7372,11.4142,11.7274,362587.81103765,0
+SEI.US,D,20190809,000000,11.7636,11.8909,11.4492,11.7703,459395.40095551,0
+SEI.US,D,20190812,000000,11.6857,11.9046,11.5747,11.8394,244318.58285937,0
+SEI.US,D,20190813,000000,11.8209,12.2121,11.7965,11.8141,452627.61588009,0
+SEI.US,D,20190814,000000,11.5085,11.5669,11.1525,11.2002,483440.82231079,0
+SEI.US,D,20190815,000000,11.1339,11.3372,10.9773,11.1612,463986.39502262,0
+SEI.US,D,20190816,000000,11.2089,11.8141,11.1525,11.7636,821319.28045805,0
+SEI.US,D,20190819,000000,11.8909,11.9591,11.6769,11.8141,510127.58119741,0
+SEI.US,D,20190820,000000,11.7703,11.8296,11.5826,11.7372,397914.92970089,0
+SEI.US,D,20190821,000000,11.9493,11.9493,11.6478,11.7274,372089.4318459,0
+SEI.US,D,20190822,000000,11.8043,11.8996,11.6351,11.6769,288092.84283391,0
+SEI.US,D,20190823,000000,11.4911,11.779,11.1845,11.3208,418947.9929611,0
+SEI.US,D,20190826,000000,11.4735,11.5863,11.2361,11.3023,533423.76712066,0
+SEI.US,D,20190827,000000,11.3957,11.4638,10.8625,10.9053,398710.41423368,0
+SEI.US,D,20190828,000000,10.9646,11.6769,10.9559,11.5826,376959.97603305,0
+SEI.US,D,20190829,000000,11.6438,12.0943,11.6438,12.0496,728398.67051821,0
+SEI.US,D,20190830,000000,12.1372,12.3571,11.6593,11.6769,377326.88556562,0
+SEI.US,D,20190903,000000,11.4316,11.5339,11.2361,11.2789,454669.77061736,0
+SEI.US,D,20190904,000000,11.5241,11.6351,11.2089,11.6195,582802.39034747,0
+SEI.US,D,20190905,000000,11.7636,11.9143,11.4219,11.4492,687403.46761945,0
+SEI.US,D,20190906,000000,11.4219,11.5591,11.2089,11.4413,343474.59933719,0
+SEI.US,D,20190909,000000,11.5747,11.6857,11.3772,11.6351,357035.86343289,0
+SEI.US,D,20190910,000000,11.6769,12.2723,11.5669,11.8043,829707.83957507,0
+SEI.US,D,20190911,000000,11.922,12.0777,11.7031,11.8209,430827.84530534,0
+SEI.US,D,20190912,000000,11.6769,11.779,11.2866,11.5913,473052.24652608,0
+SEI.US,D,20190913,000000,11.6857,11.9046,11.4219,11.7965,447366.5237311,0
+SEI.US,D,20190916,000000,12.2208,12.8922,12.2052,12.5536,884115.28168936,0
+SEI.US,D,20190917,000000,12.569,12.569,11.5339,11.5913,486393.5704538,0
+SEI.US,D,20190918,000000,11.4725,11.601,10.95,11.2332,698043.84406376,0
+SEI.US,D,20190919,000000,11.3801,11.4998,11.1972,11.2769,453745.81636028,0
+SEI.US,D,20190920,000000,11.2517,11.7284,11.2517,11.6351,492015.40558858,0
+SEI.US,D,20190923,000000,11.5075,12.0524,11.5075,12.0359,304097.08720664,0
+SEI.US,D,20190924,000000,11.995,11.995,11.5591,11.6195,591552.72020808,0
+SEI.US,D,20190925,000000,11.5329,11.7382,11.4628,11.7129,196127.01988496,0
+SEI.US,D,20190926,000000,11.6195,11.7129,11.4306,11.5913,221729.4942986,0
+SEI.US,D,20190927,000000,11.5075,11.7459,11.4483,11.5669,353495.23783155,0
+SEI.US,D,20190930,000000,11.601,11.6351,11.4356,11.4813,341605.10790936,0
+SEI.US,D,20191001,000000,11.6351,11.6603,11.2769,11.3354,483383.26787432,0
+SEI.US,D,20191002,000000,11.2916,11.3529,10.8994,10.9686,651243.86514284,0
+SEI.US,D,20191003,000000,10.9326,10.9686,10.5326,10.6941,398743.3024831,0
+SEI.US,D,20191004,000000,10.7019,10.8294,10.2398,10.3079,711521.85977813,0
+SEI.US,D,20191007,000000,10.2583,10.7253,10.2077,10.5326,689819.72619384,0
+SEI.US,D,20191008,000000,10.377,10.4889,10.2232,10.3448,368675.22045325,0
+SEI.US,D,20191009,000000,10.3672,10.446,10.0179,10.1046,899549.12048627,0
+SEI.US,D,20191010,000000,10.0947,10.2621,10.0179,10.1386,539177.15525311,0
+SEI.US,D,20191011,000000,10.2495,10.4636,10.2077,10.3361,465898.02452,0
+SEI.US,D,20191014,000000,10.1639,10.2232,9.91378,10.12,250429.63070424,0
+SEI.US,D,20191015,000000,10.087,10.2077,9.92359,9.94983,322590.56095715,0
+SEI.US,D,20191016,000000,9.91378,9.96251,9.48764,9.58203,697928.7351908,0
+SEI.US,D,20191017,000000,9.58203,9.71046,9.46624,9.64235,678883.35550477,0
+SEI.US,D,20191018,000000,9.6336,9.79511,9.41175,9.42051,492466.59126028,0
+SEI.US,D,20191021,000000,9.46235,9.77467,9.46235,9.61607,293823.62029488,0
+SEI.US,D,20191022,000000,9.61607,9.79511,9.547,9.6511,324925.62666578,0
+SEI.US,D,20191023,000000,9.59176,9.85546,9.55575,9.73576,246809.86775274,0
+SEI.US,D,20191024,000000,9.77857,9.8136,9.6511,9.77078,249189.12704653,0
+SEI.US,D,20191025,000000,9.76299,10.1756,9.66667,10.087,438704.5810408,0
+SEI.US,D,20191028,000000,10.1639,10.2495,9.99361,10.0267,281380.55667938,0
+SEI.US,D,20191029,000000,9.88467,10.0618,9.78732,9.79511,487383.30120971,0
+SEI.US,D,20191030,000000,9.77857,9.84663,9.28137,9.32515,752943.58216153,0
+SEI.US,D,20191031,000000,9.26483,9.64235,8.82153,9.10351,1445378.9519419,0
+SEI.US,D,20191101,000000,9.10351,9.60732,8.76014,9.45359,1261267.4484299,0
+SEI.US,D,20191104,000000,9.6336,10.053,9.4964,9.9323,850544.60109658,0
+SEI.US,D,20191105,000000,10.1289,10.3273,9.71046,9.99361,855161.28910854,0
+SEI.US,D,20191106,000000,9.99361,10.0618,9.76299,9.76299,628720.5530809,0
+SEI.US,D,20191107,000000,9.94983,10.2077,9.86517,9.9323,830587.60024699,0
+SEI.US,D,20191108,000000,9.83693,9.95855,9.68516,9.87486,289722.86669566,0
+SEI.US,D,20191111,000000,9.6764,9.90605,9.6764,9.90605,275401.06183218,0
+SEI.US,D,20191112,000000,9.90605,10.0179,9.77857,10.0092,496656.75978761,0
+SEI.US,D,20191113,000000,9.89732,9.95855,9.58203,9.60732,357391.46762971,0
+SEI.US,D,20191114,000000,9.59856,9.72603,9.53824,9.57326,426503.04050695,0
+SEI.US,D,20191115,000000,9.6511,9.72603,9.51391,9.53824,496948.64300119,0
+SEI.US,D,20191118,000000,9.45359,9.45359,9.19595,9.3845,454309.02763156,0
+SEI.US,D,20191119,000000,9.33488,9.34266,9.05145,9.16228,255099.7621215,0
+SEI.US,D,20191120,000000,9.15264,9.4497,8.84197,9.21422,929212.26594516,0
+SEI.US,D,20191121,000000,9.24926,9.3845,9.03443,9.11206,479960.83441932,0
+SEI.US,D,20191122,000000,9.13766,9.19595,9.0098,9.10351,332408.73116603,0
+SEI.US,D,20191125,000000,9.07704,9.41175,9.01739,9.34266,691513.47103883,0
+SEI.US,D,20191126,000000,9.32515,9.547,9.25607,9.36116,413241.88168719,0
+SEI.US,D,20191127,000000,9.37575,9.60732,9.37575,9.55575,310711.73637071,0
+SEI.US,D,20191129,000000,9.41175,9.41175,9.06284,9.1796,187948.12335798,0
+SEI.US,D,20191202,000000,9.24119,9.34266,9.14623,9.20557,280377.46507215,0
+SEI.US,D,20191203,000000,9.12053,9.12053,8.95775,8.99132,580062.38806788,0
+SEI.US,D,20191204,000000,9.3524,10.0179,9.1796,9.89732,773442.2113687,0
+SEI.US,D,20191205,000000,10.0014,10.1639,9.87977,10.0432,496238.46236534,0
+SEI.US,D,20191206,000000,10.0783,10.4548,10.0344,10.3263,1124356.7493788,0
+SEI.US,D,20191209,000000,10.233,10.3448,10.1882,10.2155,307955.28996641,0
+SEI.US,D,20191210,000000,10.6601,10.737,10.3672,10.6261,469505.45437798,0
+SEI.US,D,20191211,000000,10.6095,10.8129,10.5064,10.7292,391506.85985347,0
+SEI.US,D,20191212,000000,10.8129,11.2769,10.7457,11.2332,735997.91164922,0
+SEI.US,D,20191213,000000,11.2381,11.3762,11.1165,11.3402,739911.61332989,0
+SEI.US,D,20191216,000000,11.4872,11.8062,11.4872,11.5659,446787.89609292,0
+SEI.US,D,20191217,000000,11.6185,12.0749,11.599,12.0554,771676.52347811,0
+SEI.US,D,20191218,000000,12.0651,12.2733,11.9872,12.2373,858506.64072897,0
+SEI.US,D,20191219,000000,12.2373,12.6129,12.1255,12.4796,481148.92242952,0
+SEI.US,D,20191220,000000,12.5496,12.7219,12.2111,12.2899,954853.79515498,0
+SEI.US,D,20191223,000000,12.3589,12.6343,12.2373,12.5915,292450.5358817,0
+SEI.US,D,20191224,000000,12.573,12.7033,12.4951,12.5817,174881.21076134,0
+SEI.US,D,20191226,000000,12.5565,12.713,12.5039,12.5817,232131.43093464,0
+SEI.US,D,20191227,000000,12.6343,12.6441,12.3055,12.3152,288730.05266637,0
+SEI.US,D,20191230,000000,12.3677,12.6441,12.3677,12.4622,323505.26539407,0
+SEI.US,D,20191231,000000,12.4532,12.4835,12.0651,12.0749,696888.64430299,0
+SEI.US,D,20200102,000000,12.3152,12.3677,11.9825,12.0749,442949.22073124,0
+SEI.US,D,20200103,000000,12.2558,12.4435,11.9445,12.0846,312631.58793045,0
+SEI.US,D,20200106,000000,12.0846,12.6012,12.0378,12.4622,650139.02551397,0
+SEI.US,D,20200107,000000,12.393,12.5915,12.177,12.4115,495686.5564298,0
+SEI.US,D,20200108,000000,12.3414,12.573,12.1449,12.1604,448229.84027831,0
+SEI.US,D,20200109,000000,12.2558,12.2558,11.9872,12.0476,252558.11709622,0
+SEI.US,D,20200110,000000,11.9708,12.0144,11.7207,11.7459,345768.55473405,0
+SEI.US,D,20200113,000000,11.7459,11.7898,11.4872,11.5397,329348.06845462,0
+SEI.US,D,20200114,000000,11.5065,11.7645,11.3996,11.5659,502129.57004222,0
+SEI.US,D,20200115,000000,11.5212,11.5212,11.2722,11.3587,422535.89542099,0
+SEI.US,D,20200116,000000,11.4453,11.9775,11.4453,11.6857,291827.71465837,0
+SEI.US,D,20200117,000000,11.7985,11.7985,11.5437,11.5728,311426.02803774,0
+SEI.US,D,20200121,000000,11.4181,11.5621,11.2809,11.2974,392834.72292371,0
+SEI.US,D,20200122,000000,11.2284,11.2633,11.0124,11.1681,396759.72994011,0
+SEI.US,D,20200123,000000,10.9958,11.0561,10.772,10.883,327998.62247072,0
+SEI.US,D,20200124,000000,10.8401,10.9111,10.7117,10.7807,300386.88156924,0
+SEI.US,D,20200127,000000,10.4782,10.6172,10.4033,10.409,587517.74310769,0
+SEI.US,D,20200128,000000,10.5308,10.6085,10.4616,10.5238,478519.91799172,0
+SEI.US,D,20200129,000000,10.5385,10.7204,10.2884,10.3136,474673.02056768,0
+SEI.US,D,20200130,000000,10.1172,10.4033,10.0812,10.1678,641006.36975388,0
+SEI.US,D,20200131,000000,10.0987,10.3136,9.91675,9.94399,562288.34477337,0
+SEI.US,D,20200203,000000,9.97896,10.2631,9.9216,10.2028,962732.58640603,0
+SEI.US,D,20200204,000000,10.4529,10.5238,10.1522,10.1756,409516.25968287,0
+SEI.US,D,20200205,000000,10.3497,10.3497,10.1337,10.3497,630789.42952081,0
+SEI.US,D,20200206,000000,10.3838,10.4869,10.1756,10.2962,452985.27559251,0
+SEI.US,D,20200207,000000,10.1833,10.3497,10.1172,10.2807,384340.30475387,0
+SEI.US,D,20200210,000000,10.1599,10.4354,10.0987,10.1337,515776.13803485,0
+SEI.US,D,20200211,000000,10.2291,10.3565,10.1678,10.1931,310264.66173019,0
+SEI.US,D,20200212,000000,10.3741,10.4529,10.1599,10.3049,555636.69632871,0
+SEI.US,D,20200213,000000,10.2291,10.6679,10.2203,10.4266,416870.89445884,0
+SEI.US,D,20200214,000000,10.4684,10.6426,10.4033,10.6349,432781.61287229,0
+SEI.US,D,20200218,000000,10.6426,10.7983,10.5345,10.772,549304.68055807,0
+SEI.US,D,20200219,000000,11.0648,12.2733,10.8683,11.6273,1221119.1179537,0
+SEI.US,D,20200220,000000,11.4696,11.9182,11.2809,11.3061,802982.02589227,0
+SEI.US,D,20200221,000000,11.2107,11.4278,11.0727,11.3061,405038.31897314,0
+SEI.US,D,20200224,000000,10.8752,10.988,10.7204,10.8683,429546.23133585,0
+SEI.US,D,20200225,000000,10.8927,10.8927,10.1756,10.2115,586030.57757934,0
+SEI.US,D,20200226,000000,10.2115,10.409,10.0043,10.0296,733450.10007716,0
+SEI.US,D,20200227,000000,9.74549,9.80095,9.05525,9.09883,983441.90596104,0
+SEI.US,D,20200228,000000,8.81414,9.23739,8.79653,9.14243,870637.26597501,0
+SEI.US,D,20200302,000000,9.25315,9.31348,8.89889,9.27845,557578.13080213,0
+SEI.US,D,20200303,000000,9.22007,9.45164,8.7363,8.96048,916140.21455955,0
+SEI.US,D,20200304,000000,9.07325,9.30181,8.84099,9.14972,569178.43302632,0
+SEI.US,D,20200305,000000,8.87554,9.3057,8.75362,8.84099,570957.48176824,0
+SEI.US,D,20200306,000000,8.52935,8.68473,8.22752,8.40899,655546.05926974,0
+SEI.US,D,20200309,000000,7.23566,7.23566,5.6057,6.39052,1049848.4203237,0
+SEI.US,D,20200310,000000,6.72697,6.78166,5.85595,6.14921,1583698.706929,0
+SEI.US,D,20200311,000000,5.74376,5.99383,5.22652,5.28656,1480107.9155688,0
+SEI.US,D,20200312,000000,4.9246,4.9718,4.31221,4.40707,948202.14671031,0
+SEI.US,D,20200313,000000,4.75199,4.79286,4.20858,4.71745,783961.31239329,0
+SEI.US,D,20200316,000000,4.33974,4.7087,4.21675,4.5068,733635.09648015,0
+SEI.US,D,20200317,000000,4.568,5.12601,4.26063,4.9897,704628.68825181,0
+SEI.US,D,20200318,000000,4.66472,4.91069,4.48044,4.51526,765516.14325911,0
+SEI.US,D,20200319,000000,4.61207,4.91069,4.38372,4.39238,715507.50450439,0
+SEI.US,D,20200320,000000,4.44521,4.53307,4.09376,4.24312,858358.64360658,0
+SEI.US,D,20200323,000000,4.21675,4.43646,3.95317,3.99705,443721.06683474,0
+SEI.US,D,20200324,000000,4.19914,4.79666,4.09376,4.74382,751520.13761643,0
+SEI.US,D,20200325,000000,4.74382,4.9897,4.2871,4.69994,362684.42027032,0
+SEI.US,D,20200326,000000,4.84939,5.04253,4.46283,4.92829,689371.62379552,0
+SEI.US,D,20200327,000000,4.57695,5.0689,4.49785,4.81417,489253.82039532,0
+SEI.US,D,20200330,000000,4.77895,4.95467,4.51526,4.61207,668276.89506766,0
+SEI.US,D,20200331,000000,4.71745,4.90204,4.47158,4.61207,765476.06070513,0
+SEI.US,D,20200401,000000,4.44521,4.60322,4.22551,4.32212,864283.66729068,0
+SEI.US,D,20200402,000000,4.45406,4.91954,4.4277,4.71745,715717.16709443,0
+SEI.US,D,20200403,000000,4.83178,4.8669,4.4672,4.67367,1084479.7469602,0
+SEI.US,D,20200406,000000,4.8669,4.8669,4.40114,4.54174,852127.34809979,0
+SEI.US,D,20200407,000000,4.75258,4.92829,4.51108,4.6473,853267.13149366,0
+SEI.US,D,20200408,000000,4.71745,4.98124,4.60322,4.98104,762564.4228739,0
+SEI.US,D,20200409,000000,5.05147,5.53437,4.92829,5.19189,1396072.2717606,0
+SEI.US,D,20200413,000000,5.53437,5.60346,5.07775,5.42025,427385.88445225,0
+SEI.US,D,20200414,000000,5.45537,5.56075,5.13915,5.32363,327595.74141536,0
+SEI.US,D,20200415,000000,4.80541,4.98104,4.54174,4.80541,444766.29651154,0
+SEI.US,D,20200416,000000,4.75258,4.81154,4.55944,4.73497,336758.20215148,0
+SEI.US,D,20200417,000000,4.82292,5.04253,4.66919,4.83178,993602.31951542,0
+SEI.US,D,20200420,000000,4.66472,5.21825,4.57695,4.74382,967094.39048501,0
+SEI.US,D,20200421,000000,4.68242,4.95467,4.48899,4.8669,455607.08572574,0
+SEI.US,D,20200422,000000,5.05147,5.17447,4.77019,4.88441,624768.82436184,0
+SEI.US,D,20200423,000000,5.13915,5.42909,4.98104,5.32363,837095.36260045,0
+SEI.US,D,20200424,000000,5.44672,5.56055,5.06004,5.27099,342486.92409687,0
+SEI.US,D,20200427,000000,5.27965,5.45537,5.02512,5.35875,457598.88033109,0
+SEI.US,D,20200428,000000,5.52572,5.72751,5.38512,5.69259,358075.95432071,0
+SEI.US,D,20200429,000000,6.00901,6.44802,5.99995,6.30752,579795.17104137,0
+SEI.US,D,20200430,000000,6.3691,6.3691,5.80681,6.00901,585362.53501305,0
+SEI.US,D,20200501,000000,6.32503,6.68533,5.55209,5.70134,967103.64030516,0
+SEI.US,D,20200504,000000,5.68373,5.77189,5.38512,5.75408,488453.19707356,0
+SEI.US,D,20200505,000000,6.01766,6.10542,5.5697,5.65747,577625.57433761,0
+SEI.US,D,20200506,000000,5.70134,5.83318,5.30777,5.37647,962831.25115428,0
+SEI.US,D,20200507,000000,5.48174,5.78045,5.41159,5.5697,350680.20923298,0
+SEI.US,D,20200508,000000,5.66631,6.14941,5.62243,6.12314,437232.83187938,0
+SEI.US,D,20200511,000000,5.94741,6.01766,5.62243,5.72751,488828.32866848,0
+SEI.US,D,20200512,000000,5.75408,5.84205,5.49945,5.64881,667431.05040295,0
+SEI.US,D,20200513,000000,5.52572,5.55209,4.44521,4.67367,909184.34980776,0
+SEI.US,D,20200514,000000,4.75258,5.06462,4.51526,4.81417,381789.40990844,0
+SEI.US,D,20200515,000000,4.76133,4.9679,4.69994,4.94582,487791.32105404,0
+SEI.US,D,20200518,000000,5.08641,5.61359,5.08641,5.57835,553461.96083599,0
+SEI.US,D,20200519,000000,5.49945,5.50801,5.1303,5.14791,431019.00825508,0
+SEI.US,D,20200520,000000,5.29736,5.71,5.29736,5.58721,592291.67806218,0
+SEI.US,D,20200521,000000,5.55209,5.71,5.51686,5.62243,355609.33561441,0
+SEI.US,D,20200522,000000,5.66631,5.66631,5.33229,5.45537,224124.16995931,0
+SEI.US,D,20200526,000000,5.73657,6.03527,5.62253,5.93866,576965.75383367,0
+SEI.US,D,20200527,000000,6.10542,6.20205,5.7894,5.98264,616336.07165967,0
+SEI.US,D,20200528,000000,5.99995,6.22841,5.80681,6.01766,624054.53269481,0
+SEI.US,D,20200529,000000,5.97378,6.10542,5.66631,6.08781,1308246.2572071,0
+SEI.US,D,20200601,000000,6.02107,6.16371,5.86052,6.03888,425757.9161061,0
+SEI.US,D,20200602,000000,6.13705,6.38691,6.07468,6.31539,199609.06329203,0
+SEI.US,D,20200603,000000,6.42243,6.6901,6.42243,6.59192,350269.10611526,0
+SEI.US,D,20200604,000000,6.44919,6.85949,6.36901,6.85949,299818.531509,0
+SEI.US,D,20200605,000000,7.22515,7.57318,7.20734,7.28762,390243.74552429,0
+SEI.US,D,20200608,000000,7.71593,8.11719,7.64889,8.08157,678580.16695544,0
+SEI.US,D,20200609,000000,7.7961,7.84056,7.35903,7.48396,423319.04686024,0
+SEI.US,D,20200610,000000,7.48396,7.48396,6.91301,7.09146,424203.94632112,0
+SEI.US,D,20200611,000000,6.61868,6.83273,6.26188,6.29759,457972.98416821,0
+SEI.US,D,20200612,000000,6.69905,6.79703,6.30644,6.56517,406474.09661177,0
+SEI.US,D,20200615,000000,6.20836,6.57422,6.07468,6.37776,479893.0024049,0
+SEI.US,D,20200616,000000,6.73466,6.88635,6.49365,6.66325,730220.8850875,0
+SEI.US,D,20200617,000000,6.74352,6.74352,6.25294,6.40462,424351.9434435,0
+SEI.US,D,20200618,000000,6.27959,6.57422,6.19349,6.5385,667312.85825661,0
+SEI.US,D,20200619,000000,6.75256,6.77582,6.33321,6.69905,1105652.5852805,0
+SEI.US,D,20200622,000000,6.60973,6.68114,6.34215,6.59192,427443.43888873,0
+SEI.US,D,20200623,000000,6.6901,6.80598,6.55631,6.65439,555643.89063327,0
+SEI.US,D,20200624,000000,6.51155,6.51155,6.02107,6.1102,419659.20135476,0
+SEI.US,D,20200625,000000,6.02993,6.31539,6.02993,6.27959,291456.69409463,0
+SEI.US,D,20200626,000000,6.18161,6.35101,5.89604,6.35101,1403811.2879516,0
+SEI.US,D,20200629,000000,6.35101,6.62764,6.29759,6.44033,496503.62387627,0
+SEI.US,D,20200630,000000,6.42243,6.6901,6.32435,6.61868,461709.91150826,0
+SEI.US,D,20200701,000000,6.64534,6.72571,6.27094,6.41368,240217.82926014,0
+SEI.US,D,20200702,000000,6.55631,6.66325,6.31539,6.35101,289856.47520892,0
+SEI.US,D,20200706,000000,6.56517,6.57422,6.22617,6.45813,279031.10236162,0
+SEI.US,D,20200707,000000,6.43138,7.11831,6.24408,6.64534,2400434.1876245,0
+SEI.US,D,20200708,000000,6.67229,6.81493,6.32317,6.47595,596283.48933521,0
+SEI.US,D,20200709,000000,6.44919,6.44919,5.95861,6.05678,917760.98860115,0
+SEI.US,D,20200710,000000,5.97641,6.26188,5.79807,6.15485,362575.47794412,0
+SEI.US,D,20200713,000000,6.23503,6.29759,6.06553,6.10134,462199.12421835,0
+SEI.US,D,20200714,000000,6.06553,6.45813,6.04782,6.38691,522752.55794251,0
+SEI.US,D,20200715,000000,6.59192,6.66849,6.41368,6.57422,365690.61181862,0
+SEI.US,D,20200716,000000,6.54737,6.60973,6.36901,6.45813,331725.27223283,0
+SEI.US,D,20200717,000000,6.49365,6.57859,6.35996,6.40462,157970.48401404,0
+SEI.US,D,20200720,000000,6.29759,6.42243,6.18161,6.23503,321727.24440994,0
+SEI.US,D,20200721,000000,6.35996,6.83273,6.34663,6.79703,580844.51174934,0
+SEI.US,D,20200722,000000,6.70781,6.91301,6.5385,6.84169,501312.50259576,0
+SEI.US,D,20200723,000000,6.82389,7.13601,6.78818,7.12706,350966.95365758,0
+SEI.US,D,20200724,000000,7.12706,7.26086,6.93092,7.03794,226934.05976891,0
+SEI.US,D,20200727,000000,7.06461,7.18068,6.93092,6.99328,220847.67811109,0
+SEI.US,D,20200728,000000,6.95767,7.01109,6.73466,6.76132,183617.15201283,0
+SEI.US,D,20200729,000000,6.77922,6.94862,6.63649,6.93092,213768.482424,0
+SEI.US,D,20200730,000000,6.72571,6.94862,6.5385,6.80598,274572.68904998,0
+SEI.US,D,20200731,000000,6.43138,6.63649,6.1102,6.47595,460283.38368978,0
+SEI.US,D,20200803,000000,6.47595,6.65439,6.42243,6.59192,213470.43266366,0
+SEI.US,D,20200804,000000,6.57422,6.62764,6.47585,6.51155,208570.08350047,0
+SEI.US,D,20200805,000000,6.60973,6.91301,6.60087,6.90416,384386.55385462,0
+SEI.US,D,20200806,000000,6.95767,6.97547,6.75256,6.78818,176509.1791075,0
+SEI.US,D,20200807,000000,6.77038,6.99776,6.65858,6.98443,441474.38829643,0
+SEI.US,D,20200810,000000,7.02013,7.26095,7.00233,7.23419,347279.35869166,0
+SEI.US,D,20200811,000000,7.35903,7.51958,7.15392,7.22515,328772.52408982,0
+SEI.US,D,20200812,000000,7.37684,7.37684,7.14508,7.31446,325783.80442402,0
+SEI.US,D,20200813,000000,7.09146,7.21629,7.04679,7.13601,219516.73176749,0
+SEI.US,D,20200814,000000,7.03794,7.2699,6.99328,7.20734,156729.98035633,0
+SEI.US,D,20200817,000000,7.16278,7.23419,7.03794,7.18068,163823.56465253,0
+SEI.US,D,20200818,000000,7.13601,7.17173,6.88635,6.96662,354321.55509815,0
+SEI.US,D,20200819,000000,6.93976,7.02013,6.88635,6.91301,98546.5561058,0
+SEI.US,D,20200820,000000,6.77922,6.88635,6.65439,6.82389,247396.71745328,0
+SEI.US,D,20200821,000000,6.75256,6.79703,6.60087,6.69905,288288.11681482,0
+SEI.US,D,20200824,000000,6.79703,7.06461,6.71686,7.03794,186411.62545551,0
+SEI.US,D,20200825,000000,7.09146,7.17173,6.90416,6.98443,161847.18641411,0
+SEI.US,D,20200826,000000,7.05574,7.05574,6.88635,6.93976,242324.73273844,0
+SEI.US,D,20200827,000000,6.96662,7.00224,6.85512,6.92187,104831.2950179,0
+SEI.US,D,20200828,000000,6.97547,7.16278,6.8773,7.14508,215760.27702934,0
+SEI.US,D,20200831,000000,7.12706,7.12706,6.88635,6.93976,567575.13086722,0
+SEI.US,D,20200901,000000,6.99328,7.00233,6.81493,6.90416,237196.22134492,0
+SEI.US,D,20200902,000000,6.86855,6.91301,6.77922,6.80598,200850.59470753,0
+SEI.US,D,20200903,000000,6.8376,6.97791,6.73816,6.84676,236612.45491776,0
+SEI.US,D,20200904,000000,6.98239,6.99592,6.75616,6.84676,250102.80372566,0
+SEI.US,D,20200908,000000,6.71102,6.80141,6.48489,6.62968,319231.8484854,0
+SEI.US,D,20200909,000000,6.67491,6.79246,6.52109,6.54824,319976.97288626,0
+SEI.US,D,20200910,000000,6.54824,6.56633,6.24068,6.24972,299567.75860719,0
+SEI.US,D,20200911,000000,6.27697,6.27697,5.9694,6.00559,230733.6803344,0
+SEI.US,D,20200914,000000,6.01455,6.01883,5.77948,5.9332,321200.00466148,0
+SEI.US,D,20200915,000000,5.94216,6.15398,5.92416,5.9332,255233.37063477,0
+SEI.US,D,20200916,000000,6.01455,6.36735,5.91511,6.29506,703959.61792772,0
+SEI.US,D,20200917,000000,6.19553,6.36735,6.11865,6.29506,536799.9514749,0
+SEI.US,D,20200918,000000,6.31316,6.41261,6.03265,6.0598,605190.03838055,0
+SEI.US,D,20200921,000000,5.88797,5.98741,5.72519,5.97835,357504.52098708,0
+SEI.US,D,20200922,000000,5.9694,6.03265,5.62565,5.84292,552921.36023619,0
+SEI.US,D,20200923,000000,5.84292,5.87891,5.5623,5.61679,356394.54256925,0
+SEI.US,D,20200924,000000,5.60764,5.80663,5.51715,5.61679,368522.0845419,0
+SEI.US,D,20200925,000000,5.59849,5.6709,5.51278,5.58945,185271.84206164,0
+SEI.US,D,20200928,000000,5.68004,5.97835,5.68004,5.84292,374484.1075066,0
+SEI.US,D,20200929,000000,5.79757,5.96035,5.69804,5.9513,473374.96247349,0
+SEI.US,D,20200930,000000,5.9694,6.03265,5.65279,5.73413,279851.25308147,0
+SEI.US,D,20201001,000000,5.66194,5.87891,5.64831,5.86996,261279.66973859,0
+SEI.US,D,20201002,000000,5.66194,5.89701,5.62565,5.83377,232198.23519127,0
+SEI.US,D,20201005,000000,5.89701,6.0778,5.86082,6.03265,156765.95187913,0
+SEI.US,D,20201006,000000,6.10504,6.11865,5.80663,5.82472,489856.08646277,0
+SEI.US,D,20201007,000000,5.85176,5.91511,5.76138,5.80663,166977.75332322,0
+SEI.US,D,20201008,000000,5.88797,6.0417,5.88797,5.99655,335715.02799028,0
+SEI.US,D,20201009,000000,5.99655,6.01455,5.86082,5.86996,189583.2860087,0
+SEI.US,D,20201012,000000,5.85176,5.9332,5.74338,5.89701,169173.04397183,0
+SEI.US,D,20201013,000000,5.87891,5.94216,5.74338,5.78853,106624.73236894,0
+SEI.US,D,20201014,000000,5.78853,5.99655,5.78853,5.85176,171606.77442872,0
+SEI.US,D,20201015,000000,5.73413,5.9332,5.65279,5.92416,154955.04264558,0
+SEI.US,D,20201016,000000,5.85176,5.94216,5.66194,5.68004,115572.39172606,0
+SEI.US,D,20201019,000000,5.69804,5.89701,5.60764,5.61679,146728.86926006,0
+SEI.US,D,20201020,000000,5.63469,5.80663,5.63469,5.75242,118156.17482091,0
+SEI.US,D,20201021,000000,5.71603,5.76138,5.47191,5.47191,148912.85457293,0
+SEI.US,D,20201022,000000,5.51715,5.77948,5.46286,5.66194,176427.98624175,0
+SEI.US,D,20201023,000000,5.68889,5.78853,5.58945,5.69804,144806.96218473,0
+SEI.US,D,20201026,000000,5.59849,5.60764,5.42667,5.49905,221833.29783582,0
+SEI.US,D,20201027,000000,5.46286,5.50801,5.39962,5.42667,176711.64739297,0
+SEI.US,D,20201028,000000,5.34523,5.38688,5.12835,5.23684,210375.85394505,0
+SEI.US,D,20201029,000000,5.16444,5.30008,5.01977,5.24598,228691.52559714,0
+SEI.US,D,20201030,000000,5.14634,5.48991,5.11015,5.36342,254659.88178555,0
+SEI.US,D,20201102,000000,5.38142,5.74338,5.34523,5.58945,167276.83084136,0
+SEI.US,D,20201103,000000,5.74338,5.83377,5.49905,5.55335,213388.21204011,0
+SEI.US,D,20201104,000000,5.47191,5.64385,5.21873,5.39057,161241.83707327,0
+SEI.US,D,20201105,000000,5.39962,5.58945,5.28198,5.29124,183614.06873945,0
+SEI.US,D,20201106,000000,5.30008,5.40857,5.20969,5.37248,305560.61430571,0
+SEI.US,D,20201109,000000,5.86082,6.18647,5.75242,5.86996,358015.31661085,0
+SEI.US,D,20201110,000000,6.03265,6.26772,5.87891,6.16838,218938.10412931,0
+SEI.US,D,20201111,000000,6.22258,6.22258,5.89701,6.0598,153475.0714218,0
+SEI.US,D,20201112,000000,5.9694,6.08694,5.77052,5.82472,177283.0807266,0
+SEI.US,D,20201113,000000,5.86996,5.9694,5.70719,5.90615,107238.30377214,0
+SEI.US,D,20201116,000000,6.17733,6.3764,6.10504,6.28591,264560.27261797,0
+SEI.US,D,20201117,000000,6.23172,6.33106,6.15038,6.25887,242942.41517281,0
+SEI.US,D,20201118,000000,6.29506,6.53004,6.21362,6.21362,350263.96732629,0
+SEI.US,D,20201119,000000,6.15038,6.3764,6.10173,6.3222,255349.50726552,0
+SEI.US,D,20201120,000000,6.25887,6.34935,6.16838,6.23172,313758.01047299,0
+SEI.US,D,20201123,000000,6.26772,6.62062,6.26772,6.48489,338859.96684081,0
+SEI.US,D,20201124,000000,6.67491,6.82876,6.55719,6.73816,322370.62078917,0
+SEI.US,D,20201125,000000,6.70605,6.87107,6.36658,6.48596,218923.71552018,0
+SEI.US,D,20201127,000000,6.43079,6.43079,6.2107,6.37592,87668.767611001,0
+SEI.US,D,20201130,000000,6.32999,6.33914,6.14649,6.16478,278358.94876415,0
+SEI.US,D,20201201,000000,6.32075,6.39421,6.11895,6.32999,371322.72453136,0
+SEI.US,D,20201202,000000,6.32999,6.58677,6.32999,6.55922,299190.57149668,0
+SEI.US,D,20201203,000000,6.98122,6.99046,6.57762,6.66928,268520.22339938,0
+SEI.US,D,20201204,000000,6.78865,7.119,6.66023,7.018,258043.26044436,0
+SEI.US,D,20201207,000000,6.90785,7.20141,6.80685,7.09136,207458.04956705,0
+SEI.US,D,20201208,000000,6.99951,7.54088,6.95378,7.53163,301293.3639438,0
+SEI.US,D,20201209,000000,7.56842,8.05462,7.56842,7.87111,420659.20968861,0
+SEI.US,D,20201210,000000,7.84358,8.42144,7.78092,8.3941,344553.7450212,0
+SEI.US,D,20201211,000000,8.3114,8.82504,8.20135,8.81589,362513.81247647,0
+SEI.US,D,20201214,000000,8.99035,9.07237,8.70595,8.89791,450425.13092692,0
+SEI.US,D,20201215,000000,9.02683,9.06284,8.72423,8.88021,534746.49140191,0
+SEI.US,D,20201216,000000,8.94461,8.94461,8.78913,8.88945,349636.00731398,0
+SEI.US,D,20201217,000000,8.90726,8.90726,8.38475,8.51319,525787.52670905,0
+SEI.US,D,20201218,000000,8.51319,8.63258,8.01794,8.01794,794580.10592393,0
+SEI.US,D,20201221,000000,7.72439,7.99498,7.63263,7.69686,430795.98481372,0
+SEI.US,D,20201222,000000,7.61425,7.66931,7.37577,7.44923,382982.63670761,0
+SEI.US,D,20201223,000000,7.53163,7.79775,7.51334,7.77936,542323.12186144,0
+SEI.US,D,20201224,000000,7.82529,7.85282,7.52259,7.61425,87949.345488844,0
+SEI.US,D,20201228,000000,7.67846,7.82529,7.49506,7.52259,138845.96697783,0
+SEI.US,D,20201229,000000,7.56842,7.69686,7.34833,7.42159,300323.160586,0
+SEI.US,D,20201230,000000,7.43998,7.64178,7.43998,7.55927,159384.67873898,0
+SEI.US,D,20201231,000000,7.52259,7.64178,7.46742,7.46742,145122.48382758,0
+SEI.US,D,20210104,000000,7.61425,7.77022,7.38948,7.66017,367682.40642396,0
+SEI.US,D,20210105,000000,7.75192,8.36646,7.66465,8.01794,446165.07486958,0
+SEI.US,D,20210106,000000,8.23812,8.51319,8.11873,8.34817,250223.05138758,0
+SEI.US,D,20210107,000000,8.3941,8.49042,8.2105,8.40315,203220.60418118,0
+SEI.US,D,20210108,000000,8.45832,8.48565,8.2931,8.32054,351653.49586417,0
+SEI.US,D,20210111,000000,8.1923,8.74262,8.1923,8.74262,304668.52054027,0
+SEI.US,D,20210112,000000,8.87175,9.23924,8.77026,9.12812,324153.78056227,0
+SEI.US,D,20210113,000000,9.16422,9.16422,8.62324,9.07237,227393.46750295,0
+SEI.US,D,20210114,000000,9.08181,9.90704,9.08181,9.7883,357314.38579513,0
+SEI.US,D,20210115,000000,9.81555,9.86222,9.31153,9.50516,343941.20137579,0
+SEI.US,D,20210119,000000,9.69781,9.69781,9.24829,9.51391,299286.15297155,0
+SEI.US,D,20210120,000000,9.74257,9.7523,9.12812,9.33001,309657.25687377,0
+SEI.US,D,20210121,000000,9.33001,9.41272,8.81589,8.99035,235457.25515698,0
+SEI.US,D,20210122,000000,8.80665,9.33001,8.715,9.31153,234137.6141491,0
+SEI.US,D,20210125,000000,9.36602,9.36602,8.77882,9.00883,206077.77084931,0
+SEI.US,D,20210126,000000,9.08181,9.19983,8.81589,8.88021,141158.42201499,0
+SEI.US,D,20210127,000000,8.72423,8.88021,8.29767,8.3114,210598.8773864,0
+SEI.US,D,20210128,000000,8.37561,8.51319,8.21965,8.40315,204760.18535702,0
+SEI.US,D,20210129,000000,8.38475,8.61419,8.27471,8.34817,233369.87907677,0
+SEI.US,D,20210201,000000,8.45832,8.6968,8.1923,8.61419,208172.34123408,0
+SEI.US,D,20210202,000000,8.86201,8.89791,8.55912,8.73337,175182.34379507,0
+SEI.US,D,20210203,000000,8.73337,8.97167,8.715,8.89791,171886.32454877,0
+SEI.US,D,20210204,000000,8.93518,9.15459,8.71976,9.03628,349485.95467601,0
+SEI.US,D,20210205,000000,9.17386,9.23924,8.981,9.09124,167931.51255633,0
+SEI.US,D,20210208,000000,9.21043,9.5684,9.1468,9.47695,497140.83370872,0
+SEI.US,D,20210209,000000,9.57716,10.3662,9.31153,10.1736,1161585.2199615,0
+SEI.US,D,20210210,000000,10.4849,10.6776,10.2563,10.5677,591515.72092749,0
+SEI.US,D,20210211,000000,10.6874,10.808,9.99946,10.2757,362099.62608537,0
+SEI.US,D,20210212,000000,10.412,11.2002,10.2835,11.1651,449298.70838437,0
+SEI.US,D,20210216,000000,11.4667,11.4667,10.917,11.1563,294757.8521299,0
+SEI.US,D,20210217,000000,11.1563,11.3208,10.807,10.917,360746.06907028,0
+SEI.US,D,20210218,000000,10.8625,10.9997,10.3662,10.5492,196100.29818231,0
+SEI.US,D,20210219,000000,10.5492,10.6874,10.4655,10.6776,221135.4502935,0
+SEI.US,D,20210222,000000,10.8158,10.9997,10.5959,10.8984,325222.64866834,0
+SEI.US,D,20210223,000000,10.917,11.1825,10.6688,11.1281,453793.09321882,0
+SEI.US,D,20210224,000000,11.2196,11.6593,10.9909,11.0727,500210.74624028,0
+SEI.US,D,20210225,000000,11.3762,11.3762,10.1191,10.5317,653152.41136684,0
+SEI.US,D,20210226,000000,10.807,11.3791,10.6426,10.8333,568872.16120362,0
+SEI.US,D,20210301,000000,11.3392,11.7333,10.88,11.0541,685620.30784635,0
+SEI.US,D,20210302,000000,11.2002,11.3208,10.6503,10.6688,459810.61510441,0
+SEI.US,D,20210303,000000,10.734,11.064,10.5238,10.5317,360980.39784738,0
+SEI.US,D,20210304,000000,10.5317,10.917,10.2563,10.8528,549737.36658947,0
+SEI.US,D,20210305,000000,11.2916,11.7606,11.0085,11.7061,679554.48134444,0
+SEI.US,D,20210308,000000,11.8248,12.2188,11.5494,12.1828,501470.77729608,0
+SEI.US,D,20210309,000000,12.2014,12.2061,11.8025,12.1916,1114017.5059682,0
+SEI.US,D,20210310,000000,12.3015,12.9349,12.2101,12.861,657627.26880319,0
+SEI.US,D,20210311,000000,12.861,13.4848,12.715,13.2472,765034.12485359,0
+SEI.US,D,20210312,000000,13.3436,13.5294,13.039,13.51,657628.29656099,0
+SEI.US,D,20210315,000000,13.4828,13.6764,12.9379,13.6404,633998.08935459,0
+SEI.US,D,20210316,000000,13.3815,13.7046,12.9097,13.4,1104202.4190327,0
+SEI.US,D,20210317,000000,13.2706,13.6764,13.039,13.6667,457550.57571476,0
+SEI.US,D,20210318,000000,13.6851,13.9313,13.4,13.4,1426732.34228,0
+SEI.US,D,20210319,000000,13.4,13.4263,12.0233,12.0398,738446.03071522,0
+SEI.US,D,20210322,000000,11.9678,12.0135,11.3208,11.6069,447233.94297564,0
+SEI.US,D,20210323,000000,11.2916,12.0037,11.2566,11.7177,1042518.4517348,0
+SEI.US,D,20210324,000000,11.8189,12.2159,11.7177,11.8462,438165.0081988,0
+SEI.US,D,20210325,000000,11.7537,11.995,11.0493,11.9036,375101.78994097,0
+SEI.US,D,20210326,000000,12.0885,12.1984,11.8462,12.0787,280970.48131946,0
+SEI.US,D,20210329,000000,12.1332,12.32,11.4959,11.5056,184530.82869196,0
+SEI.US,D,20210330,000000,11.4122,11.5699,11.2468,11.3295,219818.89255901,0
+SEI.US,D,20210331,000000,11.3577,11.458,11.1815,11.3392,286156.54714946,0
+SEI.US,D,20210401,000000,11.3577,11.8647,11.2274,11.8462,233131.43926849,0
+SEI.US,D,20210405,000000,11.8744,11.9036,11.1165,11.4219,349115.96187006,0
+SEI.US,D,20210406,000000,11.4413,11.7771,11.3208,11.348,159377.48443442,0
+SEI.US,D,20210407,000000,11.3577,11.5699,11.1641,11.2274,336884.61636018,0
+SEI.US,D,20210408,000000,11.2274,11.4316,10.8119,11.3762,230431.51954288,0
+SEI.US,D,20210409,000000,11.062,11.2653,10.8119,10.8488,265514.03185108,0
+SEI.US,D,20210412,000000,10.8683,11.024,10.5618,10.6269,191540.13684904,0
+SEI.US,D,20210413,000000,10.59,10.59,10.267,10.3965,266306.43311048,0
+SEI.US,D,20210414,000000,10.3867,11.1446,10.3672,10.8294,232457.23015543,0
+SEI.US,D,20210415,000000,10.8585,10.8585,10.3867,10.6269,137568.46403952,0
+SEI.US,D,20210416,000000,10.7292,10.8041,10.3128,10.3507,262954.91494329,0
+SEI.US,D,20210419,000000,10.2485,10.4879,10.1649,10.3225,184024.14409937,0
+SEI.US,D,20210420,000000,10.267,10.377,9.76786,9.92448,171634.52388916,0
+SEI.US,D,20210421,000000,9.6297,9.68516,9.06469,9.52754,1304846.4344235,0
+SEI.US,D,20210422,000000,9.3884,9.61997,9.29791,9.3884,451344.97415282,0
+SEI.US,D,20210423,000000,9.30667,9.61997,9.20364,9.49056,230250.63417109,0
+SEI.US,D,20210426,000000,9.4351,9.6297,9.32418,9.61121,347011.11390735,0
+SEI.US,D,20210427,000000,9.49056,9.76786,9.44385,9.61997,214044.94927067,0
+SEI.US,D,20210428,000000,9.65694,10.2757,9.65694,10.1649,229304.06924254,0
+SEI.US,D,20210429,000000,10.23,10.3672,10.0354,10.3225,308140.28636938,0
+SEI.US,D,20210430,000000,10.0997,10.3029,10.0724,10.1094,379891.14126238,0
+SEI.US,D,20210503,000000,10.2018,10.8206,10.2018,10.7467,440095.13733648,0
+SEI.US,D,20210504,000000,10.7846,10.8488,9.80487,9.80487,551975.82306544,0
+SEI.US,D,20210505,000000,9.47208,9.6297,9.36116,9.4351,280894.42724268,0
+SEI.US,D,20210506,000000,9.37867,9.4351,9.07413,9.36991,377938.40145322,0
+SEI.US,D,20210507,000000,9.3524,9.94399,9.25024,9.94399,563749.81635687,0
+SEI.US,D,20210510,000000,9.94399,10.2115,9.53727,9.53727,324863.96119813,0
+SEI.US,D,20210511,000000,9.24216,9.56451,9.194,9.24216,213493.04333514,0
+SEI.US,D,20210512,000000,9.24216,9.72992,9.24216,9.39813,326897.89387303,0
+SEI.US,D,20210513,000000,9.34266,9.46235,9.08842,9.24216,354587.74436688,0
+SEI.US,D,20210514,000000,9.33391,9.7124,9.32904,9.54504,250235.38448112,0
+SEI.US,D,20210517,000000,9.4176,9.70268,9.36991,9.6949,233461.34952045,0
+SEI.US,D,20210518,000000,9.6949,9.72992,9.32418,9.33391,169648.89583059,0
+SEI.US,D,20210519,000000,9.07413,9.37867,8.97254,9.33391,414998.31975764,0
+SEI.US,D,20210520,000000,9.29694,9.29694,8.91747,9.194,328496.05724316,0
+SEI.US,D,20210521,000000,9.32418,9.46235,9.19303,9.23252,170859.59451226,0
+SEI.US,D,20210524,000000,9.28721,9.40786,8.92681,9.16705,316655.2596951,0
+SEI.US,D,20210525,000000,9.13006,9.20849,8.7326,8.96417,327736.54423318,0
+SEI.US,D,20210526,000000,8.94559,9.29694,8.88945,9.21325,306692.17563723,0
+SEI.US,D,20210527,000000,9.22289,9.47208,9.17667,9.32418,381987.76716274,0
+SEI.US,D,20210528,000000,9.4351,9.46235,9.17667,9.23252,172544.08953711,0
+SEI.US,D,20210601,000000,9.33391,9.6949,9.26774,9.61121,332508.42367208,0
+SEI.US,D,20210602,000000,9.59273,10.1921,9.57326,10.1649,274826.54522517,0
+SEI.US,D,20210603,000000,10.1376,10.3507,9.97123,10.1833,153423.68353208,0
+SEI.US,D,20210604,000000,10.1649,10.23,9.98965,10.1473,192407.56442742,0
+SEI.US,D,20210607,000000,10.0636,10.2213,9.81458,9.83114,254848.9892197,0
+SEI.US,D,20210608,000000,9.77662,10.0451,9.6657,9.86026,137067.9459937,0
+SEI.US,D,20210609,000000,9.8233,9.91477,9.63749,9.72116,177906.92970773,0
+SEI.US,D,20210610,000000,9.76786,9.93428,9.583,9.61121,125057.56840959,0
+SEI.US,D,20210611,000000,9.60148,9.85056,9.60148,9.65694,110278.41132766,0
+SEI.US,D,20210614,000000,9.62484,9.81262,9.54019,9.57716,125798.58177928,0
+SEI.US,D,20210615,000000,9.60538,9.91279,9.60538,9.90408,306876.14428241,0
+SEI.US,D,20210616,000000,9.89536,10.0062,9.73576,9.87682,147376.35667046,0
+SEI.US,D,20210617,000000,9.80192,9.89918,8.72802,8.79342,349670.95107898,0
+SEI.US,D,20210618,000000,8.78407,8.98948,8.59736,8.68132,351681.24532461,0
+SEI.US,D,20210621,000000,8.7,9.20364,8.7,9.13854,193328.4354111,0
+SEI.US,D,20210622,000000,9.09213,9.35337,8.85403,9.30764,279236.65392048,0
+SEI.US,D,20210623,000000,9.43802,9.64235,9.28818,9.50321,268174.89678051,0
+SEI.US,D,20210624,000000,9.51197,9.57716,9.23252,9.48376,162012.65541899,0
+SEI.US,D,20210625,000000,9.57716,9.57716,9.15741,9.25997,848902.2441413,0
+SEI.US,D,20210628,000000,9.22289,9.27845,8.84012,8.92409,205651.25136468,0
+SEI.US,D,20210629,000000,8.97079,9.40981,8.97079,9.16705,204685.15903804,0
+SEI.US,D,20210630,000000,9.16705,9.25997,8.93343,9.09213,175022.01357915,0
+SEI.US,D,20210701,000000,9.31542,9.50321,9.26871,9.48376,156643.64870161,0
+SEI.US,D,20210702,000000,9.39035,9.42829,9.14778,9.23252,132542.72842543,0
+SEI.US,D,20210706,000000,9.23252,9.25121,8.56,8.77473,175707.52802795,0
+SEI.US,D,20210707,000000,8.69076,8.89606,8.53197,8.59736,224468.46882039,0
+SEI.US,D,20210708,000000,8.44791,8.73746,8.41998,8.7,190323.27162059,0
+SEI.US,D,20210709,000000,8.8121,9.06372,8.7,9.03628,148413.36428491,0
+SEI.US,D,20210712,000000,8.87738,9.09213,8.77473,9.00796,89696.533739142,0
+SEI.US,D,20210713,000000,8.97079,9.14778,8.88118,8.96145,129765.72686525,0
+SEI.US,D,20210714,000000,9.00796,9.17766,8.6067,8.6534,159732.06087345,0
+SEI.US,D,20210715,000000,8.56934,8.73746,8.46085,8.51329,167596.46351539,0
+SEI.US,D,20210716,000000,8.62538,8.78407,8.26138,8.27997,327533.0481899,0
+SEI.US,D,20210719,000000,7.87861,8.16797,7.80388,7.96258,278732.02484348,0
+SEI.US,D,20210720,000000,7.96258,8.26138,7.89719,8.09335,209364.54027546,0
+SEI.US,D,20210721,000000,8.27072,8.46658,8.17731,8.39196,112432.59166449,0
+SEI.US,D,20210722,000000,8.36393,8.36393,8.06523,8.21468,121052.39628523,0
+SEI.US,D,20210723,000000,8.27072,8.27072,8.01853,8.20534,104884.7384232,0
+SEI.US,D,20210726,000000,8.08391,8.51329,8.08391,8.29865,261117.28400709,0
+SEI.US,D,20210727,000000,8.24271,8.57868,7.99059,8.50404,250583.79437338,0
+SEI.US,D,20210728,000000,8.52273,8.84012,8.33601,8.5413,286091.79840842,0
+SEI.US,D,20210729,000000,8.56934,8.59736,7.91587,8.10269,258416.33652369,0
+SEI.US,D,20210730,000000,8.11193,8.15864,7.93456,8.12137,198692.30333952,0
+SEI.US,D,20210802,000000,8.05599,8.35468,7.5798,7.71057,279714.56129482,0
+SEI.US,D,20210803,000000,7.74784,8.02795,7.65453,7.84124,510543.8231041,0
+SEI.US,D,20210804,000000,7.93456,8.02795,7.32788,7.36516,371795.49311673,0
+SEI.US,D,20210805,000000,7.34648,7.71057,7.33714,7.47724,251242.58711952,0
+SEI.US,D,20210806,000000,7.65453,7.68488,7.42121,7.58914,205966.77300753,0
+SEI.US,D,20210809,000000,7.42121,7.52395,7.21581,7.34648,192283.20573431,0
+SEI.US,D,20210810,000000,7.32788,7.70114,7.32788,7.68246,212514.61791496,0
+SEI.US,D,20210811,000000,7.59848,7.71057,7.44923,7.68246,413941.7847451,0
+SEI.US,D,20210812,000000,7.65453,7.74326,7.46314,7.47724,186371.54290153,0
+SEI.US,D,20210813,000000,7.44923,7.50527,7.20646,7.21581,222705.86420318,0
+SEI.US,D,20210816,000000,7.13174,7.15986,6.92643,7.02909,228514.75125653,0
+SEI.US,D,20210817,000000,6.97313,7.03833,6.73486,6.82379,209745.83841714,0
+SEI.US,D,20210818,000000,6.76774,6.99786,6.73047,6.74906,223538.34801656,0
+SEI.US,D,20210819,000000,6.67444,6.73982,6.42233,6.49705,214884.62738861,0
+SEI.US,D,20210820,000000,6.42233,6.62714,6.41298,6.54376,169880.1413343,0
+SEI.US,D,20210823,000000,6.7118,6.87973,6.57168,6.80511,246130.51985071,0
+SEI.US,D,20210824,000000,6.83313,6.95436,6.73982,6.93568,424320.08295187,0
+SEI.US,D,20210825,000000,6.93568,6.97313,6.83313,6.83313,158699.16429019,0
+SEI.US,D,20210826,000000,6.76774,6.88441,6.68377,6.7585,152143.09732039,0
+SEI.US,D,20210827,000000,6.78642,7.11315,6.72104,7.02909,275814.22046548,0
+SEI.US,D,20210830,000000,7.07579,7.20822,6.85171,6.88898,141141.97789028,0
+SEI.US,D,20210831,000000,6.86106,7.01975,6.82379,6.93568,119384.34538509,0
+SEI.US,D,20210901,000000,6.89842,7.07579,6.81445,7.03833,125439.89430906,0
+SEI.US,D,20210902,000000,7.08503,7.18321,7.01041,7.12249,124648.52080747,0
+SEI.US,D,20210903,000000,7.11315,7.12172,6.94512,7.03833,102822.02853006,0
+SEI.US,D,20210907,000000,7.07579,7.20646,6.93568,6.98239,102305.06635953,0
+SEI.US,D,20210908,000000,6.99173,7.01975,6.7585,6.78642,221872.35263201,0
+SEI.US,D,20210909,000000,6.7585,6.88898,6.67444,6.73047,114736.8246393,0
+SEI.US,D,20210910,000000,6.84247,6.86106,6.65566,6.81445,219846.64201946,0
+SEI.US,D,20210913,000000,6.8665,7.25482,6.8665,7.16005,205700.5837388,0
+SEI.US,D,20210914,000000,7.23585,7.28323,7.018,7.07482,273710.40026056,0
+SEI.US,D,20210915,000000,7.03697,7.51996,6.98025,7.16959,331460.1107219,0
+SEI.US,D,20210916,000000,7.17902,7.17902,6.92333,7.08435,209215.51539529,0
+SEI.US,D,20210917,000000,7.03697,7.08435,6.7907,6.99912,628546.86201367,0
+SEI.US,D,20210920,000000,6.78126,6.83809,6.54921,6.65818,213517.7095222,0
+SEI.US,D,20210921,000000,6.75286,6.75286,6.55397,6.66752,123614.5964664,0
+SEI.US,D,20210922,000000,6.78126,6.90444,6.75286,6.81912,159677.58971036,0
+SEI.US,D,20210923,000000,6.85707,7.08435,6.85229,7.04641,151184.19929832,0
+SEI.US,D,20210924,000000,7.00856,7.17902,6.99912,6.99912,99672.978648345,0
+SEI.US,D,20210927,000000,7.198,7.69987,7.09379,7.6053,262789.44593841,0
+SEI.US,D,20210928,000000,7.76622,8.00305,7.58632,7.62417,211768.46575631,0
+SEI.US,D,20210929,000000,7.66212,7.89884,7.51052,7.83259,192169.12461914,0
+SEI.US,D,20210930,000000,7.84203,8.00305,7.75679,7.89884,171765.04912904,0
+SEI.US,D,20211001,000000,7.92726,8.01258,7.69607,7.87987,220971.00904641,0
+SEI.US,D,20211004,000000,7.98408,8.23034,7.8894,7.97465,235230.12068444,0
+SEI.US,D,20211005,000000,8.06932,8.14511,7.73782,7.8894,154349.69330474,0
+SEI.US,D,20211006,000000,7.76622,7.7852,7.36847,7.56735,193156.79985946,0
+SEI.US,D,20211007,000000,7.50108,7.9368,7.50108,7.84203,103591.81911799,0
+SEI.US,D,20211008,000000,7.8894,8.09773,7.82306,7.99361,86286.433377676,0
+SEI.US,D,20211011,000000,8.11669,8.1924,7.85147,7.8894,88600.943930425,0
+SEI.US,D,20211012,000000,7.89884,8.03137,7.71894,7.7852,64640.826472069,0
+SEI.US,D,20211013,000000,7.68109,7.71417,7.53894,7.65268,97416.022532078,0
+SEI.US,D,20211014,000000,7.71885,7.89884,7.70814,7.74726,129223.07074986,0
+SEI.US,D,20211015,000000,7.95567,7.97465,7.76622,7.77566,120897.2048583,0
+SEI.US,D,20211018,000000,7.81361,7.8894,7.22642,7.42529,306607.8994981,0
+SEI.US,D,20211019,000000,7.5295,7.77566,7.32118,7.76622,192767.27965542,0
+SEI.US,D,20211020,000000,7.73782,7.861,7.62417,7.85147,68236.950994301,0
+SEI.US,D,20211021,000000,7.92726,8.00305,7.85147,7.91781,179170.04403692,0
+SEI.US,D,20211022,000000,7.9368,7.98408,7.69987,7.7852,122147.98609395,0
+SEI.US,D,20211025,000000,7.83259,8.15455,7.83259,7.861,89223.765153767,0
+SEI.US,D,20211026,000000,7.85147,8.08819,7.71601,7.7852,133285.79731071,0
+SEI.US,D,20211027,000000,7.67155,7.80407,7.48212,7.50108,133867.50822227,0
+SEI.US,D,20211028,000000,7.49155,7.59566,7.42529,7.43473,137306.38580198,0
+SEI.US,D,20211029,000000,7.42529,7.49155,7.13165,7.18856,208771.52402815,0
+SEI.US,D,20211101,000000,7.20743,7.77566,7.20743,7.51052,321621.38535713,0
+SEI.US,D,20211102,000000,7.69043,7.94624,7.43473,7.62417,411901.68552343,0
+SEI.US,D,20211103,000000,7.39687,8.1923,7.39687,8.06932,258492.39060047,0
+SEI.US,D,20211104,000000,8.17352,8.39127,7.91781,7.95567,151508.97076132,0
+SEI.US,D,20211105,000000,8.03137,8.17352,7.79463,7.92726,208453.94686972,0
+SEI.US,D,20211108,000000,8.0409,8.18296,7.91684,7.99361,138700.02537104,0
+SEI.US,D,20211109,000000,7.91781,7.93718,7.64314,7.91781,88300.838654491,0
+SEI.US,D,20211110,000000,7.84203,7.91781,7.50108,7.5295,140472.90756619,0
+SEI.US,D,20211111,000000,7.53894,7.59576,7.39687,7.44417,97966.900709818,0
+SEI.US,D,20211112,000000,7.48212,7.48212,7.14118,7.22642,143972.42285576,0
+SEI.US,D,20211115,000000,7.23585,7.3022,6.9423,7.16959,198128.06431045,0
+SEI.US,D,20211116,000000,7.11276,7.25006,7.10323,7.13165,152252.03964659,0
+SEI.US,D,20211117,000000,7.06538,7.10459,6.77173,6.78126,185246.14811678,0
+SEI.US,D,20211118,000000,6.78126,6.83809,6.42136,6.52556,231738.82745722,0
+SEI.US,D,20211119,000000,6.39295,6.45921,6.16565,6.26987,180339.63240683,0
+SEI.US,D,20211122,000000,6.31725,6.52556,6.26509,6.44977,185968.66184617,0
+SEI.US,D,20211123,000000,6.535,6.7907,6.50659,6.55397,105626.77955069,0
+SEI.US,D,20211124,000000,6.60136,6.87594,6.57295,6.74332,130658.84838849,0
+SEI.US,D,20211126,000000,6.38341,6.51126,6.10884,6.40238,188085.84290241,0
+SEI.US,D,20211129,000000,6.58239,6.67706,6.42136,6.46874,201970.85070332,0
+SEI.US,D,20211130,000000,6.28883,6.535,6.2035,6.47818,232839.55605491,0
+SEI.US,D,20211201,000000,6.69593,6.69593,6.11828,6.13725,277934.48479511,0
+SEI.US,D,20211202,000000,6.13725,6.42136,6.05075,6.37397,152762.83527035,0
+SEI.US,D,20211203,000000,6.45921,6.46874,6.03304,6.08985,418822.6065102,0
+SEI.US,D,20211206,000000,6.09472,6.32581,5.97913,6.21022,315975.91179308,0
+SEI.US,D,20211207,000000,6.27765,6.528,6.27765,6.3546,273074.2181859,0
+SEI.US,D,20211208,000000,6.4413,6.46058,6.31618,6.40277,208634.83224151,0
+SEI.US,D,20211209,000000,6.47983,6.51836,6.26801,6.4991,202490.89614722,0
+SEI.US,D,20211210,000000,6.54727,6.65312,6.36434,6.62422,328209.31281855,0
+SEI.US,D,20211213,000000,6.50873,6.64348,6.31618,6.34499,204585.46653199,0
+SEI.US,D,20211214,000000,6.28728,6.47021,6.11399,6.13316,268989.90871138,0
+SEI.US,D,20211215,000000,6.10435,6.19095,5.8829,6.12362,221126.20047335,0
+SEI.US,D,20211216,000000,6.14279,6.47021,6.14279,6.28728,229228.01516576,0
+SEI.US,D,20211217,000000,6.26801,6.34499,6.06582,6.21984,254326.8882602,0
+SEI.US,D,20211220,000000,6.12362,6.25838,5.91181,6.21984,155490.5044564,0
+SEI.US,D,20211221,000000,6.28728,6.54727,6.28728,6.47983,235026.62464116,0
+SEI.US,D,20211222,000000,6.4413,6.5856,6.32581,6.46058,131545.80336497,0
+SEI.US,D,20211223,000000,6.50873,6.54727,6.33544,6.37387,95662.667735014,0
+SEI.US,D,20211227,000000,6.39314,6.39314,6.14279,6.26801,198369.58739211,0
+SEI.US,D,20211228,000000,6.26801,6.38351,6.23911,6.28728,192120.82000281,0
+SEI.US,D,20211229,000000,6.28728,6.28728,6.09472,6.17169,190068.38768761,0
+SEI.US,D,20211230,000000,6.14279,6.21984,6.06582,6.17169,301847.32539493,0
+SEI.US,D,20211231,000000,6.16206,6.32581,6.16206,6.30654,108979.32547567,0
+SEI.US,D,20220103,000000,6.3546,6.77348,6.3546,6.74945,173877.09139631,0
+SEI.US,D,20220104,000000,6.79752,7.24042,6.79752,7.17309,229013.21378676,0
+SEI.US,D,20220105,000000,7.24042,7.56782,7.06713,7.12493,296227.54577574,0
+SEI.US,D,20220106,000000,7.22116,7.41381,7.04786,7.30785,111461.36054889,0
+SEI.US,D,20220107,000000,7.31748,7.49077,7.25006,7.39455,129989.7780644,0
+SEI.US,D,20220110,000000,7.44261,7.45224,7.22126,7.33675,108315.39394056,0
+SEI.US,D,20220111,000000,7.37528,7.54857,7.25969,7.48114,132201.51283772,0
+SEI.US,D,20220112,000000,7.55821,7.57746,7.37577,7.40418,150683.68125249,0
+SEI.US,D,20220113,000000,7.36564,7.68333,7.36564,7.66406,169226.48737713,0
+SEI.US,D,20220114,000000,7.60637,7.75075,7.43298,7.66406,164530.66201501,0
+SEI.US,D,20220118,000000,7.78929,7.84708,7.44261,7.51004,135910.69071733,0
+SEI.US,D,20220119,000000,7.5293,7.53894,7.27895,7.40418,88592.721868071,0
+SEI.US,D,20220120,000000,7.30785,7.54857,7.23079,7.24042,143963.17303562,0
+SEI.US,D,20220121,000000,7.19235,7.32711,7.02859,7.10566,185146.45561074,0
+SEI.US,D,20220124,000000,6.95164,7.39455,6.77824,7.36564,162303.51087478,0
+SEI.US,D,20220125,000000,7.29821,7.71222,7.09603,7.60637,101113.89507594,0
+SEI.US,D,20220126,000000,7.65443,7.78929,7.31748,7.43298,113149.96660492,0
+SEI.US,D,20220127,000000,7.43298,7.61473,7.11529,7.24042,99635.979367751,0
+SEI.US,D,20220128,000000,7.20199,7.42335,7.0864,7.34638,125476.89358966,0
+SEI.US,D,20220131,000000,7.26933,7.5149,7.18272,7.42335,109884.78009245,0
+SEI.US,D,20220201,000000,7.44261,7.77965,7.41381,7.71222,111837.5199016,0
+SEI.US,D,20220202,000000,7.66406,7.69297,7.49077,7.53894,244961.9592386,0
+SEI.US,D,20220203,000000,7.57746,7.57746,7.29821,7.36564,134453.33016502,0
+SEI.US,D,20220204,000000,7.41381,7.65443,7.34638,7.5871,720213.60744447,0
+SEI.US,D,20220207,000000,7.5004,7.75075,7.40418,7.74112,188674.74811854,0
+SEI.US,D,20220208,000000,7.6737,7.6882,7.33324,7.34638,259044.29653601,0
+SEI.US,D,20220209,000000,7.41381,7.5004,7.22116,7.25969,149479.14911759,0
+SEI.US,D,20220210,000000,7.24042,7.60149,7.24042,7.51004,437357.19057248,0
+SEI.US,D,20220211,000000,7.55821,7.83744,7.51004,7.79892,707924.70749811,0
+SEI.US,D,20220214,000000,7.83744,7.93271,7.56802,7.69297,198641.9432076,0
+SEI.US,D,20220215,000000,7.54857,7.78929,7.53894,7.71222,371033.92459116,0
+SEI.US,D,20220216,000000,7.80856,8.2322,7.80856,8.1166,169139.12796462,0
+SEI.US,D,20220217,000000,8.07807,8.33785,8.04927,8.28988,593543.48705563,0
+SEI.US,D,20220218,000000,8.1455,8.32842,8.06844,8.10698,226168.38021215,0
+SEI.US,D,20220222,000000,8.01074,8.25145,7.70259,7.93368,475686.38975285,0
+SEI.US,D,20220223,000000,8.05891,8.23696,7.86624,8.12623,596169.40822004,0
+SEI.US,D,20220224,000000,8.2322,8.2322,7.73149,8.16476,381534.52597545,0
+SEI.US,D,20220225,000000,8.21293,8.89481,8.21293,8.86766,678591.47229118,0
+SEI.US,D,20220228,000000,8.90619,10.0715,8.90619,10.0131,918430.05892522,0
+SEI.US,D,20220301,000000,10.1483,10.2446,9.19497,9.34948,428506.14044803,0
+SEI.US,D,20220302,000000,9.4643,9.6764,9.2911,9.60927,212283.37241125,0
+SEI.US,D,20220303,000000,9.43607,9.72408,9.36797,9.6764,305915.19074474,0
+SEI.US,D,20220304,000000,9.57424,10.0608,9.57424,10.0608,715291.6753676,0
+SEI.US,D,20220307,000000,10.2164,10.7417,10.1191,10.3136,610597.07213633,0
+SEI.US,D,20220308,000000,10.5278,10.9851,10.1775,10.8877,696217.51846331,0
+SEI.US,D,20220309,000000,10.5472,10.6932,10.1386,10.5667,485145.87249153,0
+SEI.US,D,20220310,000000,10.6543,11.0045,10.5472,10.8002,258169.67465306,0
+SEI.US,D,20220311,000000,10.5959,10.771,10.2358,10.4207,181033.36891798,0
+SEI.US,D,20220314,000000,10.1969,10.3381,9.6618,10.2747,367954.76223946,0
+SEI.US,D,20220315,000000,9.85644,10.3136,9.7592,10.2456,290612.90494551,0
+SEI.US,D,20220316,000000,10.2358,10.8975,10.2067,10.878,595428.39485036,0
+SEI.US,D,20220317,000000,10.9559,11.1943,10.7516,11.0142,356100.60384007,0
+SEI.US,D,20220318,000000,11.0824,11.0824,10.6251,10.8683,406533.70656384,0
+SEI.US,D,20220321,000000,10.9948,11.4618,10.9948,11.3158,244164.41919023,0
+SEI.US,D,20220322,000000,11.3937,11.5397,10.9753,11.1699,204515.57900198,0
+SEI.US,D,20220323,000000,11.4132,11.7051,11.384,11.598,259163.51644014,0
+SEI.US,D,20220324,000000,11.598,11.6734,11.4034,11.4326,181117.6450571,0
+SEI.US,D,20220325,000000,11.2964,11.7733,11.2576,11.6565,340197.07973119,0
+SEI.US,D,20220328,000000,11.4326,11.4326,10.5861,10.664,286194.57418784,0
+SEI.US,D,20220329,000000,10.4792,10.8051,10.1386,10.7029,315959.46766837,0
+SEI.US,D,20220330,000000,10.7516,11.024,10.5861,10.6349,210353.24327357,0
+SEI.US,D,20220331,000000,10.4986,11.063,10.4986,10.9851,299560.56430263,0
+SEI.US,D,20220401,000000,10.917,11.2769,10.9073,11.1019,160236.68995046,0
+SEI.US,D,20220404,000000,11.1699,11.2478,10.7516,11.063,194816.62869724,0
+SEI.US,D,20220405,000000,11.063,11.3111,10.6543,10.6835,192292.45555445,0
+SEI.US,D,20220406,000000,10.771,10.8585,10.3915,10.4889,186045.74368075,0
+SEI.US,D,20220407,000000,10.5375,10.6348,10.2164,10.411,141322.86326207,0
+SEI.US,D,20220408,000000,10.4499,10.8877,10.3915,10.732,210948.31503647,0
+SEI.US,D,20220411,000000,10.664,10.6835,10.3625,10.4499,134058.67117201,0
+SEI.US,D,20220412,000000,10.5959,10.9559,10.5959,10.7807,138806.91218165,0
+SEI.US,D,20220413,000000,10.9559,11.1895,10.8391,11.0532,207182.61047817,0
+SEI.US,D,20220414,000000,11.063,11.1992,10.8878,11.0824,141076.20139145,0
+SEI.US,D,20220418,000000,11.1408,11.4423,10.8975,11.063,508336.19936196,0
+SEI.US,D,20220419,000000,11.0142,11.384,10.8294,11.1895,203714.95568023,0
+SEI.US,D,20220420,000000,11.2576,11.4813,10.9073,11.4034,276840.95050198,0
+SEI.US,D,20220421,000000,11.4521,11.4813,10.7516,10.9073,224469.49657819,0
+SEI.US,D,20220422,000000,10.771,11.1359,10.4792,10.5764,241303.14149092,0
+SEI.US,D,20220425,000000,10.1191,10.1775,9.43802,9.92448,262643.50433162,0
+SEI.US,D,20220426,000000,9.88555,10.3624,9.88555,10.0023,199651.2013616,0
+SEI.US,D,20220427,000000,10.0023,10.3429,9.71046,10.1969,140017.61086333,0
+SEI.US,D,20220428,000000,10.2456,10.5861,9.94399,10.3818,151180.08826714,0
+SEI.US,D,20220429,000000,11.0921,11.384,10.7516,10.9462,357148.91679025,0
+SEI.US,D,20220502,000000,10.9753,11.4715,10.7525,11.384,979264.07052724,0
+SEI.US,D,20220503,000000,11.4813,12.0651,11.4326,11.851,556947.08751644,0
+SEI.US,D,20220504,000000,12.0651,12.2597,11.6273,12.2306,567369.57930836,0
+SEI.US,D,20220505,000000,12.2889,12.2889,11.4326,11.9581,283178.10506159,0
+SEI.US,D,20220506,000000,12.1429,12.1789,11.7927,11.9289,207407.68943512,0
+SEI.US,D,20220509,000000,11.6954,11.6954,10.4889,10.5472,333919.53512365,0
+SEI.US,D,20220510,000000,11.0532,11.8072,10.9073,11.4618,319893.72450492,0
+SEI.US,D,20220511,000000,11.637,12.0456,11.2576,11.2673,228644.24873861,0
+SEI.US,D,20220512,000000,11.1895,11.4715,10.9073,11.3061,204497.07936169,0
+SEI.US,D,20220513,000000,11.4813,11.9483,11.4618,11.7927,249670.11769426,0
+SEI.US,D,20220516,000000,12.3959,12.4444,11.8996,12.3375,372659.83742173,0
+SEI.US,D,20220517,000000,12.5224,12.6489,12.3181,12.3375,301627.38522695,0
+SEI.US,D,20220518,000000,12.4251,12.7114,11.9581,12.1624,259845.94761555,0
+SEI.US,D,20220519,000000,11.8219,12.7073,11.8219,12.2597,384647.60433437,0
+SEI.US,D,20220520,000000,12.3959,12.5224,12.1138,12.3084,216100.46485925,0
+SEI.US,D,20220523,000000,12.3474,12.5321,12.0943,12.4835,376992.86428247,0
+SEI.US,D,20220524,000000,12.3375,12.6781,12.1235,12.5127,441261.64243301,0
+SEI.US,D,20220525,000000,12.5419,12.8922,12.3474,12.8338,276888.22736052,0
+SEI.US,D,20220526,000000,12.8922,13.5732,12.8922,13.4565,1102510.7297033,0
+SEI.US,D,20220527,000000,13.3397,13.8651,13.2815,13.6997,236740.92464205,0
+SEI.US,D,20220531,000000,13.836,14.2154,12.9214,13.1159,252990.80312762,0
+SEI.US,D,20220601,000000,13.2814,13.7775,13.2522,13.6803,231929.99040696,0
+SEI.US,D,20220602,000000,13.6414,13.7483,13.1937,13.5538,228013.20545291,0
+SEI.US,D,20220603,000000,13.5246,13.8068,13.4273,13.6121,293226.4930164,0
+SEI.US,D,20220606,000000,13.7249,13.9504,13.47,13.8033,305406.30407424,0
+SEI.US,D,20220607,000000,13.8425,14.1464,13.6073,13.97,232987.25307624,0
+SEI.US,D,20220608,000000,14.1366,14.2115,13.6269,13.9014,246490.59688591,0
+SEI.US,D,20220609,000000,13.7641,13.7641,12.9309,13.0582,322823.55709963,0
+SEI.US,D,20220610,000000,12.9014,13.5779,12.6269,13.5288,474177.70081311,0
+SEI.US,D,20220613,000000,13.0582,13.0582,12.2249,12.3818,274854.96320375,0
+SEI.US,D,20220614,000000,12.568,12.8034,12.323,12.7445,671972.4123591,0
+SEI.US,D,20220615,000000,12.9309,13.4896,12.7642,12.8328,1063805.0130269,0
+SEI.US,D,20220616,000000,12.4897,12.6465,11.9407,12.421,506696.70675452,0
+SEI.US,D,20220617,000000,12.421,12.421,10.7054,10.725,524521.97742033,0
+SEI.US,D,20220621,000000,10.9603,11.9701,10.8077,11.7446,433923.70045346,0
+SEI.US,D,20220622,000000,11.1171,11.1956,10.7054,10.7446,349066.23168729,0
+SEI.US,D,20220623,000000,10.8035,10.8671,10.0878,10.3525,389202.92697532,0
+SEI.US,D,20220624,000000,10.5094,11.0289,10.4701,10.8231,1191603.2783149,0
+SEI.US,D,20220627,000000,11.0583,11.3573,10.8819,11.225,239313.56659094,0
+SEI.US,D,20220628,000000,11.5191,11.5191,11.0485,11.2937,547807.54415905,0
+SEI.US,D,20220629,000000,11.4897,11.5191,10.8035,11.0779,197903.8562648,0
+SEI.US,D,20220630,000000,10.7054,10.9996,10.475,10.6662,386489.60966653,0
+SEI.US,D,20220701,000000,10.7544,10.98,10.3034,10.8133,141088.41988054,0
+SEI.US,D,20220705,000000,10.48,10.48,9.57802,9.76428,230514.6661753,0
+SEI.US,D,20220706,000000,9.5094,9.86232,9.10745,9.5388,287421.90652866,0
+SEI.US,D,20220707,000000,9.67605,10.0388,9.56821,9.60743,444664.76483749,0
+SEI.US,D,20220708,000000,9.74468,9.94072,9.46038,9.8329,221331.20913357,0
+SEI.US,D,20220711,000000,9.58782,9.70547,9.27411,9.57802,218053.8074369,0
+SEI.US,D,20220712,000000,9.30352,9.47018,9.00942,9.43097,198376.13668359,0
+SEI.US,D,20220713,000000,9.31332,9.87212,9.29371,9.76428,336266.71830734,0
+SEI.US,D,20220714,000000,9.31332,9.44184,8.94079,9.13686,172839.33261385,0
+SEI.US,D,20220715,000000,9.42116,9.42116,9.15157,9.32313,250747.24091959,0
+SEI.US,D,20220718,000000,9.62704,9.9113,9.47998,9.51919,136854.21681709,0
+SEI.US,D,20220719,000000,9.62704,9.86722,9.48978,9.84271,286735.41684866,0
+SEI.US,D,20220720,000000,9.67605,10.0388,9.54861,9.99956,495682.2705514,0
+SEI.US,D,20220721,000000,9.66625,9.66625,9.07804,9.29371,347176.08996804,0
+SEI.US,D,20220722,000000,9.34273,9.5143,9.10745,9.21528,222663.38672954,0
+SEI.US,D,20220725,000000,9.38195,9.92111,9.18588,9.85252,151276.6203618,0
+SEI.US,D,20220726,000000,9.99956,10.127,9.67605,9.69566,84678.961048488,0
+SEI.US,D,20220727,000000,9.70547,10.2936,9.65056,10.2642,147602.42150983,0
+SEI.US,D,20220728,000000,10.4898,10.4898,10.0976,10.2838,221495.43623384,0
+SEI.US,D,20220729,000000,10.4309,10.8721,10.3034,10.8721,296629.84462882,0
+SEI.US,D,20220801,000000,10.5094,10.5682,10.1368,10.48,276803.24743675,0
+SEI.US,D,20220802,000000,10.0584,11.274,9.96033,11.127,421336.35624653,0
+SEI.US,D,20220803,000000,11.3623,11.627,10.6956,10.98,331010.43105464,0
+SEI.US,D,20220804,000000,10.9898,10.9898,10.48,10.5192,194774.36096279,0
+SEI.US,D,20220805,000000,10.3721,11.0289,10.3721,10.7152,126820.04299508,0
+SEI.US,D,20220808,000000,10.7544,10.8671,10.2888,10.3721,205566.42755187,0
+SEI.US,D,20220809,000000,10.578,10.7544,10.3329,10.4505,83327.4026146,0
+SEI.US,D,20220810,000000,10.4701,10.4701,10.1172,10.2544,115580.17704563,0
+SEI.US,D,20220811,000000,10.4996,10.8917,10.4996,10.8427,228014.53808363,0
+SEI.US,D,20220812,000000,10.8427,10.8721,10.4309,10.8427,143686.47220591,0
+SEI.US,D,20220815,000000,10.5388,10.578,10.1957,10.5388,173287.13197421,0
+SEI.US,D,20220816,000000,10.6269,10.7544,10.0094,10.127,233057.63611921,0
+SEI.US,D,20220817,000000,10.0094,10.4996,9.94072,10.3231,138277.17833805,0
+SEI.US,D,20220818,000000,10.529,10.6368,10.3819,10.5584,161750.43319136,0
+SEI.US,D,20220819,000000,10.48,10.5654,10.274,10.48,144329.09998957,0
+SEI.US,D,20220822,000000,10.3427,10.6319,10.1565,10.48,339082.04002623,0
+SEI.US,D,20220823,000000,10.6858,11.0289,10.6858,10.7838,236339.11799228,0
+SEI.US,D,20220824,000000,10.8721,11.0975,10.7152,11.0485,470532.06319596,0
+SEI.US,D,20220825,000000,11.127,11.2887,11.0289,11.2152,125098.20855251,0
+SEI.US,D,20220826,000000,11.2152,11.2152,10.6858,10.7936,108013.48990406,0
+SEI.US,D,20220829,000000,10.7838,11.1661,10.7594,10.9505,147748.28781628,0
+SEI.US,D,20220830,000000,10.8329,10.9505,10.2251,10.3427,163250.918064,0
+SEI.US,D,20220831,000000,10.1466,10.7348,10.1466,10.4898,290962.4796034,0
+SEI.US,D,20220901,000000,10.3034,10.3819,9.79369,10.0388,173119.84474164,0
+SEI.US,D,20220902,000000,10.2616,10.4251,10.1329,10.2716,108839.28434109,0
+SEI.US,D,20220906,000000,10.3607,10.4697,9.9744,10.0834,166851.02874792,0
+SEI.US,D,20220907,000000,9.90506,10.3211,9.65744,10.2815,177137.68689451,0
+SEI.US,D,20220908,000000,10.2716,10.3787,10.0933,10.1032,99253.277951659,0
+SEI.US,D,20220909,000000,10.3409,10.4895,10.3112,10.3805,78730.440891704,0
+SEI.US,D,20220912,000000,10.5291,10.7074,10.3706,10.4796,96033.712456569,0
+SEI.US,D,20220913,000000,10.222,10.5241,9.96449,10.0239,92163.97443754,0
+SEI.US,D,20220914,000000,10.1527,10.6945,10.1527,10.5885,126838.15973979,0
+SEI.US,D,20220915,000000,10.3211,10.4201,10.0834,10.2121,96367.884980519,0
+SEI.US,D,20220916,000000,10.123,10.2022,9.85554,9.87535,231892.51117367,0
+SEI.US,D,20220919,000000,9.74658,10.6975,9.74658,10.6281,229252.447276,0
+SEI.US,D,20220920,000000,10.4003,10.4003,9.91497,9.92487,142211.10542613,0
+SEI.US,D,20220921,000000,10.0536,10.3112,9.92487,9.94468,116024.49839833,0
+SEI.US,D,20220922,000000,9.9843,10.2121,9.68715,9.7862,133693.23961175,0
+SEI.US,D,20220923,000000,9.39991,9.40981,8.93437,9.03342,193914.96484917,0
+SEI.US,D,20220926,000000,8.75608,9.2018,8.62731,8.69665,137386.30031449,0
+SEI.US,D,20220927,000000,8.90465,9.23152,8.73627,8.92446,169382.05750182,0
+SEI.US,D,20220928,000000,9.01361,9.59801,8.95418,9.51877,181053.86580811,0
+SEI.US,D,20220929,000000,9.32066,9.38009,8.9938,9.24142,171969.62299694,0
+SEI.US,D,20220930,000000,9.15228,9.50886,9.06313,9.27114,405757.12458587,0
+SEI.US,D,20221003,000000,9.64753,9.81592,9.54848,9.7763,333989.78912523,0
+SEI.US,D,20221004,000000,9.9843,10.2418,9.85554,10.1626,168163.48881177,0
+SEI.US,D,20221005,000000,10.1626,10.5885,10.1626,10.5093,133191.47603349,0
+SEI.US,D,20221006,000000,10.4102,10.6133,10.4003,10.4994,97640.971242453,0
+SEI.US,D,20221007,000000,10.6182,10.6975,10.3607,10.4498,148275.68050579,0
+SEI.US,D,20221010,000000,10.3211,10.5588,10.0734,10.0834,82899.015971424,0
+SEI.US,D,20221011,000000,9.89516,10.1923,9.71687,9.99421,106751.4632549,0
+SEI.US,D,20221012,000000,9.92487,10.123,9.63763,10.0734,75438.185300769,0
+SEI.US,D,20221013,000000,9.96449,10.6578,9.91992,10.6281,131685.17571406,0
+SEI.US,D,20221014,000000,10.5984,10.8758,10.3756,10.8163,255658.134176,0
+SEI.US,D,20221017,000000,10.9253,11.2858,10.9253,11.1927,132798.747599,0
+SEI.US,D,20221018,000000,11.3413,11.5691,10.8974,11.3809,161609.26516984,0
+SEI.US,D,20221019,000000,11.5196,12.1139,11.5196,11.8167,180322.92651101,0
+SEI.US,D,20221020,000000,11.9257,12.0545,11.7573,11.896,162662.26197491,0
+SEI.US,D,20221021,000000,12.0049,12.2872,11.9653,11.995,152321.08625644,0
+SEI.US,D,20221024,000000,11.9752,12.3368,11.8663,12.2823,152774.3897708,0
+SEI.US,D,20221025,000000,12.104,12.4358,12.0247,12.3516,219423.13098243,0
+SEI.US,D,20221026,000000,12.5831,13.2629,12.4804,12.8469,285615.53992571,0
+SEI.US,D,20221027,000000,13.0846,13.1638,12.4903,12.5794,160841.98082482,0
+SEI.US,D,20221028,000000,12.6884,13.0053,12.2823,12.7577,256712.14056574,0
+SEI.US,D,20221031,000000,12.6785,13.6096,12.6191,13.4907,198162.28753272,0
+SEI.US,D,20221101,000000,13.6096,13.6195,10.4845,10.8163,1287458.7092183,0
+SEI.US,D,20221102,000000,10.7965,12.4705,10.7965,11.896,569755.06707192,0
+SEI.US,D,20221103,000000,11.7573,12.3615,11.5889,11.6384,217937.02235629,0
+SEI.US,D,20221104,000000,11.9257,12.2823,11.8663,12.0545,212749.77635008,0
+SEI.US,D,20221107,000000,12.0941,12.3813,12.0842,12.3318,209712.94567927,0
+SEI.US,D,20221108,000000,12.4606,12.5893,12.0743,12.203,351784.7284217,0
+SEI.US,D,20221109,000000,12.0347,12.0545,11.4825,11.579,191593.92970549,0
+SEI.US,D,20221110,000000,11.9158,11.9356,11.5196,11.7078,164224.08945089,0
+SEI.US,D,20221111,000000,12.0743,12.4606,11.9059,12.0049,264689.87858462,0
+SEI.US,D,20221114,000000,11.8564,12.2575,11.4205,11.4503,212979.96165359,0
+SEI.US,D,20221115,000000,11.5592,11.9257,11.4701,11.7969,161879.83385992,0
+SEI.US,D,20221116,000000,11.7375,11.7375,11.2323,11.2422,287513.55909497,0
+SEI.US,D,20221117,000000,11.0144,11.4602,10.9055,11.4304,112328.4089416,0
+SEI.US,D,20221118,000000,11.371,11.5592,11.0045,11.3611,144050.56868485,0
+SEI.US,D,20221121,000000,11.163,11.163,10.4102,10.9055,144267.62938772,0
+SEI.US,D,20221122,000000,11.1036,11.4403,11.0689,11.2323,120644.35782309,0
+SEI.US,D,20221123,000000,11.1036,11.1432,10.7173,10.9253,105219.92331885,0
+SEI.US,D,20221125,000000,10.955,11.0144,10.7965,10.8262,31950.325877431,0
+SEI.US,D,20221128,000000,10.5984,10.846,10.4697,10.638,144034.41533022,0
+SEI.US,D,20221129,000000,10.8559,10.9847,10.6455,10.7272,173229.58465823,0
+SEI.US,D,20221130,000000,10.9253,10.9451,10.5291,10.8659,179012.48561649,0
+SEI.US,D,20221201,000000,10.9946,11.0243,10.7866,10.8064,96494.083063581,0
+SEI.US,D,20221202,000000,10.7767,11.0937,10.7272,10.955,86098.389773224,0
+SEI.US,D,20221205,000000,11,11.06,9.93,10.07,174341,0
+SEI.US,D,20221206,000000,10.07,10.286,9.88,10.04,185657,0
+SEI.US,D,20221207,000000,10,10.04,9.53,9.69,151231,0
+SEI.US,D,20221208,000000,9.94,10.09,9.51,9.56,156707,0
+SEI.US,D,20221209,000000,9.53,9.58,9.2192,9.27,218349,0
+SEI.US,D,20221212,000000,9.28,9.84,9.277,9.67,179472,0
+SEI.US,D,20221213,000000,9.92,10.15,9.73,9.9,253239,0
+SEI.US,D,20221214,000000,9.9,10.07,9.72,9.75,272280,0
+SEI.US,D,20221215,000000,9.5,9.92,9.5,9.86,179131,0
+SEI.US,D,20221216,000000,9.54,9.6572,9.36,9.52,230504,0
+SEI.US,D,20221219,000000,9.61,9.84,9.5,9.63,143915,0
+SEI.US,D,20221220,000000,9.55,9.94,9.55,9.86,208318,0
+SEI.US,D,20221221,000000,10.09,10.28,9.98,10.21,286360,0
+SEI.US,D,20221222,000000,10.17,10.18,9.48,9.64,151821,0
+SEI.US,D,20221223,000000,9.77,10.005,9.705,9.99,75891,0
+SEI.US,D,20221227,000000,10.21,10.2699,10.02,10.05,175974,0
+SEI.US,D,20221228,000000,10.02,10.1899,9.56,9.59,238820,0
+SEI.US,D,20221229,000000,9.58,10.06,9.58,9.93,231560,0
+SEI.US,D,20221230,000000,9.91,10.05,9.82,9.93,353815,0
+SEI.US,D,20230103,000000,9.93,10.02,9.21,9.27,189886,0
+SEI.US,D,20230104,000000,9.16,9.6,9.114,9.55,227862,0
+SEI.US,D,20230105,000000,9.55,9.76,9.42,9.63,132387,0
+SEI.US,D,20230106,000000,9.79,10.08,9.66,9.68,138731,0
+SEI.US,D,20230109,000000,9.89,10.17,9.855,9.98,120906,0
+SEI.US,D,20230110,000000,9.95,10.21,9.69,10.21,129750,0
+SEI.US,D,20230111,000000,10.29,10.46,10.1,10.32,143968,0
+SEI.US,D,20230112,000000,10.43,11,10.37,10.83,267234,0
+SEI.US,D,20230113,000000,10.79,10.83,10.47,10.72,100990,0
+SEI.US,D,20230117,000000,10.79,10.86,10.55,10.71,117512,0
+SEI.US,D,20230118,000000,10.8,10.95,10.14,10.17,162239,0
+SEI.US,D,20230119,000000,10.06,10.36,10.05,10.27,136785,0
+SEI.US,D,20230120,000000,10.35,10.36,10.05,10.14,169053,0
+SEI.US,D,20230123,000000,10.26,10.31,10.02,10.22,130718,0
+SEI.US,D,20230124,000000,10.08,10.22,10.05,10.15,107806,0
+SEI.US,D,20230125,000000,10.12,10.44,9.9,10.43,121061,0
+SEI.US,D,20230126,000000,10.51,10.51,10.1,10.37,102520,0
+SEI.US,D,20230127,000000,10.38,10.395,10.03,10.13,108621,0
+SEI.US,D,20230130,000000,9.98,10.22,9.92,10.13,130662,0
+SEI.US,D,20230131,000000,10.16,10.615,10.11,10.59,553711,0
+SEI.US,D,20230201,000000,10.59,10.59,10.14,10.44,217510,0
+SEI.US,D,20230202,000000,10.3,10.3,9.79,10.17,206660,0
+SEI.US,D,20230203,000000,10.17,10.51,10.12,10.16,122435,0
+SEI.US,D,20230206,000000,10.17,10.26,9.74,10.21,330965,0
+SEI.US,D,20230207,000000,10.35,10.62,10.22,10.61,237305,0
+SEI.US,D,20230208,000000,10.58,10.73,10.41,10.59,177225,0
+SEI.US,D,20230209,000000,10.65,10.82,10.13,10.14,177146,0
+SEI.US,D,20230210,000000,10.32,10.6,10.23,10.6,267448,0
+SEI.US,D,20230213,000000,10.57,10.87,10.42,10.78,225079,0
+SEI.US,D,20230214,000000,10.73,10.85,10.3,10.38,202452,0
+SEI.US,D,20230215,000000,10.2,10.55,10.13,10.49,268958,0
+SEI.US,D,20230216,000000,10.52,10.705,10.4,10.44,145939,0
+SEI.US,D,20230217,000000,10.4,10.4,9.8,9.98,187247,0
+SEI.US,D,20230221,000000,9.93,10.12,9.52,9.53,298389,0
+SEI.US,D,20230222,000000,9.64,9.72,9.31,9.5,417462,0
+SEI.US,D,20230223,000000,9.21,9.29,8.29,8.79,592306,0
+SEI.US,D,20230224,000000,8.79,9.28,8.79,9.2,177950,0
+SEI.US,D,20230227,000000,9.16,9.2,8.9125,8.94,217436,0
+SEI.US,D,20230228,000000,9,9.19,8.91,8.93,164816,0
+SEI.US,D,20230301,000000,8.96,9.175,8.88,9.16,152730,0
+SEI.US,D,20230302,000000,9.12,9.56,9.08,9.48,207419,0
+SEI.US,D,20230303,000000,9.91,10.36,9.81,10.12,646737,0
+SEI.US,D,20230306,000000,10.04,10.14,9.925,9.98,302382,0
+SEI.US,D,20230307,000000,9.94,10.08,9.89,9.98,231495,0
+SEI.US,D,20230308,000000,9.98,10.16,9.94,10.01,307927,0
+SEI.US,D,20230309,000000,10.11,10.19,9.61,9.63,295389,0
+SEI.US,D,20230310,000000,9.56,9.88,9.4,9.43,384940,0
+SEI.US,D,20230313,000000,9,9.48,8.83,8.93,373811,0
+SEI.US,D,20230314,000000,9.15,9.465,9.06,9.18,342688,0
+SEI.US,D,20230315,000000,8.73,8.85,8.53,8.72,554414,0
+SEI.US,D,20230316,000000,8.4,8.72,8.08,8.54,423052,0
+SEI.US,D,20230317,000000,8.46,8.46,7.8,7.81,863980,0
+SEI.US,D,20230320,000000,7.83,8.45,7.8001,8.12,471639,0
+SEI.US,D,20230321,000000,8.34,8.81,8.29,8.3,513024,0
+SEI.US,D,20230322,000000,8.27,8.52,8.04,8.05,618799,0
+SEI.US,D,20230323,000000,8.15,8.44,8.07,8.19,453621,0
+SEI.US,D,20230324,000000,8.05,8.27,8,8.16,342304,0
+SEI.US,D,20230327,000000,8.28,8.505,8.2,8.44,552490,0
+SEI.US,D,20230328,000000,8.41,8.625,8.41,8.52,293706,0
+SEI.US,D,20230329,000000,8.6,8.6,8.37,8.48,390990,0
+SEI.US,D,20230330,000000,8.72,8.8469,8.4,8.41,364464,0
+SEI.US,D,20230331,000000,8.48,8.55,8.24,8.54,406771,0
+SEI.US,D,20230403,000000,9.25,9.3,8.77,8.87,420753,0
+SEI.US,D,20230404,000000,8.91,8.91,8.49,8.65,204512,0
+SEI.US,D,20230405,000000,8.6,8.67,8.42,8.5,156658,0
+SEI.US,D,20230406,000000,8.49,8.67,8.41,8.42,120761,0
+SEI.US,D,20230410,000000,8.39,8.6,8.39,8.46,164496,0
+SEI.US,D,20230411,000000,8.5,8.66,8.4,8.43,225048,0
+SEI.US,D,20230412,000000,8.48,8.48,8.28,8.31,132966,0
+SEI.US,D,20230413,000000,8.3,8.38,8.25,8.33,141660,0
+SEI.US,D,20230414,000000,8.4,8.405,8.195,8.24,142603,0
+SEI.US,D,20230417,000000,8.24,8.29,8.13,8.19,209437,0
+SEI.US,D,20230418,000000,8.15,8.19,7.915,8.03,204599,0
+SEI.US,D,20230419,000000,7.97,8.15,7.87,8.01,242978,0
+SEI.US,D,20230420,000000,7.88,8.04,7.67,7.74,315320,0
+SEI.US,D,20230421,000000,7.8,7.98,7.7,7.74,188119,0
+SEI.US,D,20230424,000000,7.71,8.22,7.71,8.16,185698,0
+SEI.US,D,20230425,000000,8.03,8.03,7.65,7.71,191428,0
+SEI.US,D,20230426,000000,7.66,7.72,7.41,7.46,177004,0
+SEI.US,D,20230427,000000,7.49,7.575,7.33,7.45,172613,0
+SEI.US,D,20230428,000000,7.36,7.72,7.34,7.68,211936,0
+SEI.US,D,20230501,000000,7.58,8.065,7.53,7.97,454742,0
+SEI.US,D,20230502,000000,7.79,7.8,7.15,7.23,628549,0
+SEI.US,D,20230503,000000,7.21,7.37,7.16,7.28,337682,0
+SEI.US,D,20230504,000000,7.22,7.52,7.2,7.45,554463,0
+SEI.US,D,20230505,000000,7.61,7.8,7.61,7.66,321556,0
+SEI.US,D,20230508,000000,7.76,7.84,7.61,7.64,320180,0
+SEI.US,D,20230509,000000,7.58,7.825,7.565,7.65,278259,0
+SEI.US,D,20230510,000000,7.76,7.9,7.68,7.83,349292,0
+SEI.US,D,20230511,000000,7.72,7.8,7.585,7.59,263474,0
+SEI.US,D,20230512,000000,7.6,7.83,7.6,7.64,250083,0
+SEI.US,D,20230515,000000,7.66,7.86,7.66,7.7,322957,0
+SEI.US,D,20230516,000000,7.69,7.819,7.56,7.6,214903,0
+SEI.US,D,20230517,000000,7.66,7.91,7.6,7.89,293273,0
+SEI.US,D,20230518,000000,7.76,7.93,7.64,7.9,351774,0
+SEI.US,D,20230519,000000,8.02,8.14,7.91,7.94,237176,0
+SEI.US,D,20230522,000000,7.91,8.19,7.91,8.08,340439,0
+SEI.US,D,20230523,000000,8.14,8.39,8.09,8.3,243656,0
+SEI.US,D,20230524,000000,8.32,8.43,8.235,8.25,200486,0
+SEI.US,D,20230525,000000,8.1,8.22,7.91,8,185274,0
+SEI.US,D,20230526,000000,8.06,8.06,7.85,7.93,184409,0
+SEI.US,D,20230530,000000,7.84,7.91,7.6,7.67,166924,0
+SEI.US,D,20230531,000000,7.52,7.62,7.3,7.33,199232,0
+SEI.US,D,20230601,000000,7.35,7.56,7.28,7.48,532989,0
+SEI.US,D,20230602,000000,7.69,8.205,7.61,8.15,338825,0
+SEI.US,D,20230605,000000,8.09,8.14,7.83,7.99,214277,0
+SEI.US,D,20230606,000000,7.84,8.22,7.84,8.15,210268,0
+SEI.US,D,20230607,000000,8.23,8.67,8.23,8.58,232371,0
+SEI.US,D,20230608,000000,8.5,8.59,8.37,8.57,193586,0
+SEI.US,D,20230609,000000,8.48,8.58,8.34,8.36,135378,0
+SEI.US,D,20230612,000000,8.2,8.38,8.12,8.22,179709,0
+SEI.US,D,20230613,000000,8.26,8.6626,8.26,8.48,231472,0
+SEI.US,D,20230614,000000,8.55,8.66,8.28,8.31,238291,0
+SEI.US,D,20230615,000000,8.31,8.54,8.31,8.5,247860,0
+SEI.US,D,20230616,000000,8.57,8.59,8.19,8.28,288879,0
+SEI.US,D,20230620,000000,8.16,8.31,7.97,8.18,129796,0
+SEI.US,D,20230621,000000,8.13,8.27,8.06,8.06,170411,0
+SEI.US,D,20230622,000000,7.95,8.235,7.82,8.15,286137,0
+SEI.US,D,20230623,000000,7.98,8.025,7.85,7.88,1262641,0
+SEI.US,D,20230626,000000,7.85,8.17,7.85,8.05,167111,0
+SEI.US,D,20230627,000000,8.01,8.165,8,8.14,188211,0
+SEI.US,D,20230628,000000,8.14,8.14,7.965,8.04,125361,0
+SEI.US,D,20230629,000000,8.14,8.35,8.1064,8.34,116699,0
+SEI.US,D,20230630,000000,8.41,8.45,8.28,8.33,127803,0
+SEI.US,D,20230703,000000,8.38,8.49,8.3407,8.44,51315,0
+SEI.US,D,20230705,000000,8.46,8.46,8.25,8.27,144537,0
+SEI.US,D,20230706,000000,8.2,8.27,7.93,8.17,158557,0
+SEI.US,D,20230707,000000,8.19,8.84,8.19,8.8,273309,0
+SEI.US,D,20230710,000000,8.84,8.93,8.75,8.82,151078,0
+SEI.US,D,20230711,000000,8.9,8.995,8.8,8.93,87172,0
+SEI.US,D,20230712,000000,9.13,9.13,8.95,9.05,128018,0
+SEI.US,D,20230713,000000,9.09,9.23,9,9.17,123227,0
+SEI.US,D,20230714,000000,9.22,9.2702,9.03,9.14,102852,0
+SEI.US,D,20230717,000000,9.1,9.32,9.1,9.22,118374,0
+SEI.US,D,20230718,000000,9.3,9.5,9.21,9.38,123025,0
+SEI.US,D,20230719,000000,9.45,9.6319,9.43,9.52,108455,0
+SEI.US,D,20230720,000000,9.64,9.6511,9.47,9.52,134375,0
+SEI.US,D,20230721,000000,9.57,9.665,9.45,9.5,140212,0
+SEI.US,D,20230724,000000,9.55,9.75,9.535,9.62,146996,0
+SEI.US,D,20230725,000000,9.64,9.6516,9.5,9.6,122863,0
+SEI.US,D,20230726,000000,9.56,9.76,9.48,9.49,244795,0
+SEI.US,D,20230727,000000,9.47,9.67,9.18,9.19,286681,0
+SEI.US,D,20230728,000000,9.3,11.18,9.3,10.32,858067,0
+SEI.US,D,20230731,000000,10.62,11,10.47,10.93,422278,0
+SEI.US,D,20230801,000000,10.76,10.835,10.35,10.66,275041,0
+SEI.US,D,20230802,000000,10.56,10.68,10.39,10.65,161420,0
+SEI.US,D,20230803,000000,10.68,11.02,10.56,10.9,269699,0
+SEI.US,D,20230804,000000,10.95,11.17,10.875,10.99,241233,0
+SEI.US,D,20230807,000000,11.05,11.13,10.83,10.93,134697,0
+SEI.US,D,20230808,000000,10.7,10.79,10.5001,10.77,607315,0
+SEI.US,D,20230809,000000,10.87,11.11,10.67,11,1265478,0
+SEI.US,D,20230810,000000,11.01,11.26,10.995,11.1,334574,0
+SEI.US,D,20230811,000000,11.15,11.28,10.88,10.94,205255,0
+SEI.US,D,20230814,000000,10.87,11.325,10.8108,11.26,266668,0
+SEI.US,D,20230815,000000,11.24,11.25,10.86,10.89,150791,0
+SEI.US,D,20230816,000000,11.11,11.3,10.8,10.81,141070,0
+SEI.US,D,20230817,000000,11.01,11.05,10.72,10.87,195824,0
+SEI.US,D,20230818,000000,10.76,11.07,10.71,11.01,255038,0
+SEI.US,D,20230821,000000,11.08,11.15,10.8,10.81,132996,0
+SEI.US,D,20230822,000000,10.82,10.875,10.585,10.6,137109,0
+SEI.US,D,20230823,000000,10.45,10.61,10.29,10.51,124487,0
+SEI.US,D,20230824,000000,10.45,10.59,10.39,10.42,103805,0
+SEI.US,D,20230825,000000,10.48,10.48,10.21,10.26,100817,0
+SEI.US,D,20230828,000000,10.33,10.58,10.32,10.42,153076,0
+SEI.US,D,20230829,000000,10.47,10.47,10.3,10.31,95019,0
+SEI.US,D,20230830,000000,10.4,10.5,10.35,10.4,297969,0
+SEI.US,D,20230831,000000,10.42,10.53,10.35,10.52,232460,0
+SEI.US,D,20230901,000000,10.52,10.78,10.4,10.64,161448,0
+SEI.US,D,20230905,000000,10.74,10.85,10.57,10.66,129757,0
+SEI.US,D,20230906,000000,10.57,10.7725,10.35,10.38,127693,0
+SEI.US,D,20230907,000000,10.4,10.5,10.25,10.3,210837,0
+SEI.US,D,20230908,000000,10.38,10.63,10.34,10.47,176095,0
+SEI.US,D,20230911,000000,10.49,10.76,10.49,10.54,119952,0
+SEI.US,D,20230912,000000,10.62,10.91,10.5,10.9,211648,0
+SEI.US,D,20230913,000000,10.89,10.89,10.66,10.71,127623,0
+SEI.US,D,20230914,000000,10.84,10.97,10.75,10.95,90174,0
+SEI.US,D,20230915,000000,10.91,10.93,10.66,10.81,387744,0
+SEI.US,D,20230918,000000,11,11,10.552,10.59,137587,0
+SEI.US,D,20230919,000000,10.69,10.705,10.37,10.39,124491,0
+SEI.US,D,20230920,000000,10.33,10.605,10.33,10.38,121828,0
+SEI.US,D,20230921,000000,10.46,10.46,10.03,10.05,241867,0
+SEI.US,D,20230922,000000,10.15,10.3,10.03,10.03,140312,0
+SEI.US,D,20230925,000000,10.05,10.4,10.05,10.37,109117,0
+SEI.US,D,20230926,000000,10.27,10.58,10.13,10.42,323365,0
+SEI.US,D,20230927,000000,10.5,11.04,10.5,10.96,171648,0
+SEI.US,D,20230928,000000,10.96,11.129,10.69,10.75,179117,0
+SEI.US,D,20230929,000000,10.85,10.92,10.58,10.66,185507,0
+SEI.US,D,20231002,000000,10.63,10.69,10.24,10.31,156414,0
+SEI.US,D,20231003,000000,10.26,10.28,10.1,10.21,152638,0
+SEI.US,D,20231004,000000,10.06,10.115,9.6901,9.77,170817,0
+SEI.US,D,20231005,000000,9.68,9.92,9.68,9.9,161116,0
+SEI.US,D,20231006,000000,9.87,9.995,9.67,9.94,143213,0
+SEI.US,D,20231009,000000,10.19,10.49,10.19,10.43,108244,0
+SEI.US,D,20231010,000000,10.47,10.52,10.36,10.4,107328,0
+SEI.US,D,20231011,000000,10.29,10.46,10.2451,10.42,76489,0
+SEI.US,D,20231012,000000,10.5,10.5383,10.14,10.19,216222,0
+SEI.US,D,20231013,000000,10.38,10.42,10.25,10.25,193990,0
+SEI.US,D,20231016,000000,10.32,10.43,10.162,10.2,138894,0
+SEI.US,D,20231017,000000,10.18,10.46,10.18,10.33,236137,0
+SEI.US,D,20231018,000000,10.35,10.48,10.2828,10.4,125926,0
+SEI.US,D,20231019,000000,10.29,10.4899,10.21,10.34,107256,0
+SEI.US,D,20231020,000000,10.36,10.36,10.03,10.13,131764,0
+SEI.US,D,20231023,000000,10,10.01,9.87,9.97,111762,0
+SEI.US,D,20231024,000000,10.02,10.03,9.855,9.91,112201,0
+SEI.US,D,20231025,000000,9.86,9.89,9.62,9.8,127405,0
+SEI.US,D,20231026,000000,9.72,9.72,9.42,9.6,106498,0
+SEI.US,D,20231027,000000,8.93,9.39,8.59,8.95,307970,0
+SEI.US,D,20231030,000000,8.94,9.09,8.805,9.05,203049,0
+SEI.US,D,20231031,000000,9.02,9.25,8.995,9.24,204419,0
+SEI.US,D,20231101,000000,9.32,9.35,9.02,9.05,113747,0
+SEI.US,D,20231102,000000,9.14,9.31,9.01,9.31,124784,0
+SEI.US,D,20231103,000000,9.37,9.53,9.28,9.31,131637,0
+SEI.US,D,20231106,000000,9.4,9.4,9.02,9.11,182605,0
+SEI.US,D,20231107,000000,8.99,9,8.67,8.82,164053,0
+SEI.US,D,20231108,000000,8.73,8.85,8.73,8.8,117132,0
+SEI.US,D,20231109,000000,8.82,8.88,8.67,8.68,133117,0
+SEI.US,D,20231110,000000,8.75,8.85,8.67,8.8,211651,0
+SEI.US,D,20231113,000000,8.81,8.948,8.73,8.9,128468,0
+SEI.US,D,20231114,000000,9.1,9.3,9.02,9.3,164049,0
+SEI.US,D,20231115,000000,9.28,9.38,8.95,9,165113,0
+SEI.US,D,20231116,000000,8.94,8.94,8.47,8.56,186667,0
+SEI.US,D,20231117,000000,8.7,8.8156,8.66,8.71,142351,0
+SEI.US,D,20231120,000000,8.82,8.86,8.72,8.77,104055,0
+SEI.US,D,20231121,000000,8.67,8.74,8.58,8.68,118854,0
+SEI.US,D,20231122,000000,8.57,8.76,8.44,8.73,102692,0
+SEI.US,D,20231124,000000,8.73,8.935,8.71,8.87,47595,0
+SEI.US,D,20231127,000000,8.78,8.78,8.59,8.6,83983,0
+SEI.US,D,20231128,000000,8.66,8.66,8.43,8.53,119447,0
+SEI.US,D,20231129,000000,8.62,8.71,8.56,8.65,230601,0
+SEI.US,D,20231130,000000,8.63,8.78,8.52,8.56,246725,0
+SEI.US,D,20231201,000000,8.55,8.73,8.53,8.62,202864,0
+SEI.US,D,20231204,000000,8.63,8.715,8.5,8.69,112793,0
+SEI.US,D,20231205,000000,8.68,8.68,8.33,8.34,78325,0
+SEI.US,D,20231206,000000,8.34,8.43,8.14,8.21,220654,0
+SEI.US,D,20231207,000000,8.27,8.27,8.09,8.19,129852,0
+SEI.US,D,20231208,000000,8.25,8.25,8.105,8.18,181194,0
+SEI.US,D,20231211,000000,8.2,8.24,7.99,8.1,176556,0
+SEI.US,D,20231212,000000,7.98,8.05,7.75,7.97,300672,0
+SEI.US,D,20231213,000000,7.93,8.155,7.9,8.1,514595,0
+SEI.US,D,20231214,000000,8.26,8.53,8.14,8.3,424036,0
+SEI.US,D,20231215,000000,8.34,8.36,8.11,8.17,452239,0
+SEI.US,D,20231218,000000,8.29,8.53,8.155,8.18,192789,0
+SEI.US,D,20231219,000000,8.23,8.51,8.18,8.4,329044,0
+SEI.US,D,20231220,000000,8.49,8.52,8.16,8.17,209992,0
+SEI.US,D,20231221,000000,8.24,8.29,8.1401,8.17,162421,0
+SEI.US,D,20231222,000000,8.24,8.35,8.2,8.22,178091,0
+SEI.US,D,20231226,000000,8.3,8.3774,8.16,8.23,1081696,0
+SEI.US,D,20231227,000000,8.28,8.45,7.82,7.9,1104981,0
+SEI.US,D,20231228,000000,7.88,8.09,7.55,8,2432315,0
+SEI.US,D,20231229,000000,8.03,8.1519,7.935,7.96,549648,0
+SEI.US,D,20240102,000000,8,8.11,7.89,7.97,441802,0
+SEI.US,D,20240103,000000,7.93,8.015,7.74,7.84,549713,0
+SEI.US,D,20240104,000000,7.89,7.89,7.665,7.7,396769,0
+SEI.US,D,20240105,000000,7.71,7.865,7.685,7.82,427733,0
+SEI.US,D,20240108,000000,7.64,7.745,7.35,7.69,672115,0
+SEI.US,D,20240109,000000,7.7,7.7,7.335,7.4,310351,0
+SEI.US,D,20240110,000000,7.36,7.36,7.14,7.19,354250,0
+SEI.US,D,20240111,000000,7.22,7.22,7.01,7.02,366285,0
+SEI.US,D,20240112,000000,7.18,7.24,6.98,7.02,245235,0
+SEI.US,D,20240116,000000,7,7.03,6.695,6.75,672658,0
+SEI.US,D,20240117,000000,6.66,6.78,6.59,6.73,596669,0
+SEI.US,D,20240118,000000,6.76,6.79,6.61,6.74,284532,0
+SEI.US,D,20240119,000000,6.76,6.97,6.68,6.95,499113,0
+SEI.US,D,20240122,000000,6.95,7.26,6.91,7.21,684319,0
+SEI.US,D,20240123,000000,7.25,7.435,7.22,7.42,642408,0
+SEI.US,D,20240124,000000,7.49,7.685,7.45,7.59,410367,0
+SEI.US,D,20240125,000000,7.71,7.82,7.55,7.82,333276,0
+SEI.US,D,20240126,000000,7.88,7.92,7.8,7.86,410314,0
+SEI.US,D,20240129,000000,7.77,7.83,7.625,7.83,350005,0
+SEI.US,D,20240130,000000,7.7,7.81,7.49,7.76,204029,0
+SEI.US,D,20240131,000000,7.76,7.76,7.48,7.5,297045,0
+SEI.US,D,20240201,000000,7.57,7.625,7.415,7.43,509515,0
+SEI.US,D,20240202,000000,7.25,7.4,7.15,7.28,761869,0
+SEI.US,D,20240205,000000,7.21,7.37,7.15,7.34,476747,0
+SEI.US,D,20240206,000000,7.34,7.59,7.34,7.53,241867,0
+SEI.US,D,20240207,000000,7.52,7.52,7.27,7.33,505722,0
+SEI.US,D,20240208,000000,7.32,7.545,7.3,7.51,349386,0
+SEI.US,D,20240209,000000,7.53,7.555,7.45,7.52,389848,0
+SEI.US,D,20240212,000000,7.55,7.735,7.53,7.58,300670,0
+SEI.US,D,20240213,000000,7.46,7.48,7.195,7.27,539670,0
+SEI.US,D,20240214,000000,7.33,7.405,7.22,7.32,281288,0
+SEI.US,D,20240215,000000,7.36,7.85,7.36,7.85,525446,0
+SEI.US,D,20240216,000000,7.78,7.79,7.63,7.67,281379,0
+SEI.US,D,20240220,000000,7.66,7.875,7.54,7.79,346227,0
+SEI.US,D,20240221,000000,7.8,7.9288,7.705,7.78,310286,0
+SEI.US,D,20240222,000000,7.77,7.84,7.68,7.72,322773,0
+SEI.US,D,20240223,000000,7.65,7.77,7.52,7.77,347153,0
+SEI.US,D,20240226,000000,7.77,7.83,7.66,7.71,224353,0
+SEI.US,D,20240227,000000,7.49,8.4,7.49,8.37,543959,0
+SEI.US,D,20240228,000000,8.19,8.4387,8.115,8.2,296007,0
+SEI.US,D,20240229,000000,8.26,8.525,8.223,8.47,905985,0
+SEI.US,D,20240301,000000,8.56,8.7,8.38,8.51,294847,0
+SEI.US,D,20240304,000000,8.51,8.56,8.14,8.15,501916,0
+SEI.US,D,20240305,000000,8.11,8.255,8.01,8.12,554757,0
+SEI.US,D,20240306,000000,8.24,8.4,8.025,8.1,597868,0
+SEI.US,D,20240307,000000,8.11,8.285,8.05,8.06,401491,0
+SEI.US,D,20240308,000000,8.03,8.355,7.9671,8.32,618707,0
+SEI.US,D,20240311,000000,8.21,8.395,8.21,8.34,358204,0
+SEI.US,D,20240312,000000,8.32,8.62,8.21,8.55,713524,0
+SEI.US,D,20240313,000000,8.58,8.71,8.325,8.4,267572,0
+SEI.US,D,20240314,000000,8.48,8.51,8.25,8.3,783794,0
+SEI.US,D,20240315,000000,8.29,8.58,8.29,8.54,418130,0
+SEI.US,D,20240318,000000,8.53,8.575,8.39,8.49,286914,0
+SEI.US,D,20240319,000000,8.47,8.835,8.47,8.81,540303,0
+SEI.US,D,20240320,000000,8.74,8.86,8.61,8.84,947938,0
+SEI.US,D,20240321,000000,8.87,8.94,8.78,8.91,296269,0
+SEI.US,D,20240322,000000,8.92,8.95,8.59,8.59,172966,0
+SEI.US,D,20240325,000000,8.63,8.74,8.575,8.74,508378,0
+SEI.US,D,20240326,000000,8.78,8.78,8.46,8.48,266041,0
+SEI.US,D,20240327,000000,8.5,8.63,8.5,8.61,149850,0
+SEI.US,D,20240328,000000,8.64,8.715,8.57,8.67,675872,0
+SEI.US,D,20240401,000000,8.73,8.77,8.59,8.71,165981,0
+SEI.US,D,20240402,000000,8.7,8.75,8.43,8.66,577941,0
+SEI.US,D,20240403,000000,8.68,8.88,8.68,8.8,252275,0
+SEI.US,D,20240404,000000,8.83,8.87,8.635,8.74,404570,0
+SEI.US,D,20240405,000000,8.82,9,8.73,8.94,202614,0
+SEI.US,D,20240408,000000,8.97,9.095,8.925,8.96,192722,0
+SEI.US,D,20240409,000000,9,9.075,8.915,8.95,168421,0
+SEI.US,D,20240410,000000,8.84,9.06,8.77,8.96,192510,0
+SEI.US,D,20240411,000000,8.96,8.97,8.76,8.81,129355,0
+SEI.US,D,20240412,000000,8.82,8.91,8.51,8.53,137088,0
+SEI.US,D,20240415,000000,8.63,8.745,8.48,8.51,267197,0
+SEI.US,D,20240416,000000,8.42,8.42,8.27,8.34,245889,0
+SEI.US,D,20240417,000000,8.36,8.45,8.15,8.16,875289,0
+SEI.US,D,20240418,000000,8.2,8.49,8.2,8.31,397783,0
+SEI.US,D,20240419,000000,8.25,8.6,8.25,8.6,216590,0
+SEI.US,D,20240422,000000,8.54,8.54,8.31,8.42,167746,0
+SEI.US,D,20240423,000000,8.43,8.63,8.34,8.6,204232,0
+SEI.US,D,20240424,000000,8.48,8.59,8.42,8.5,151832,0
+SEI.US,D,20240425,000000,8.43,8.5101,8.39,8.46,256569,0
+SEI.US,D,20240426,000000,8.47,9.66,8.47,9.64,1062786,0
+SEI.US,D,20240429,000000,9.61,9.61,9.16,9.24,612544,0
+SEI.US,D,20240430,000000,9.14,9.14,8.765,8.81,349658,0
+SEI.US,D,20240501,000000,8.77,9.005,8.77,8.87,373325,0
+SEI.US,D,20240502,000000,8.93,9.045,8.775,8.98,332432,0
+SEI.US,D,20240503,000000,9.08,9.12,8.97,9.01,218056,0
+SEI.US,D,20240506,000000,9.08,9.185,9.01,9.01,142424,0
+SEI.US,D,20240507,000000,9,9.26,9,9.04,209434,0
+SEI.US,D,20240508,000000,8.96,9.11,8.88,9.06,214340,0
+SEI.US,D,20240509,000000,9.08,9.4,9.05,9.37,259677,0
+SEI.US,D,20240510,000000,9.38,9.48,9.04,9.06,126952,0
+SEI.US,D,20240513,000000,9.15,9.18,8.94,8.96,344364,0
+SEI.US,D,20240514,000000,9.04,9.24,9.04,9.22,199584,0
+SEI.US,D,20240515,000000,9.26,9.32,8.97,9.08,126246,0
+SEI.US,D,20240516,000000,9.03,9.245,9,9.2,146081,0
+SEI.US,D,20240517,000000,9.24,9.24,9.11,9.15,125868,0
+SEI.US,D,20240520,000000,9.2,9.38,9.11,9.26,237585,0
+SEI.US,D,20240521,000000,9.22,9.37,9.14,9.24,140576,0
+SEI.US,D,20240522,000000,9.22,9.22,8.885,8.94,158844,0
+SEI.US,D,20240523,000000,8.96,9.05,8.805,8.92,179682,0
+SEI.US,D,20240524,000000,8.97,8.98,8.84,8.92,137762,0
+SEI.US,D,20240528,000000,9.01,9.085,8.895,8.97,256562,0
+SEI.US,D,20240529,000000,8.91,8.975,8.76,8.83,385454,0
+SEI.US,D,20240530,000000,8.81,8.9875,8.81,8.91,116679,0
+SEI.US,D,20240531,000000,8.94,9.17,8.87,9.16,141834,0
+SEI.US,D,20240603,000000,9.19,9.2583,8.67,8.73,285479,0
+SEI.US,D,20240604,000000,8.63,8.705,8.48,8.6,263531,0
+SEI.US,D,20240605,000000,8.62,8.6399,8.475,8.56,182170,0
+SEI.US,D,20240606,000000,8.56,8.56,8.47,8.54,170400,0
+SEI.US,D,20240607,000000,8.36,8.45,8.3,8.34,260198,0
+SEI.US,D,20240610,000000,8.36,8.565,8.3206,8.5,156615,0
+SEI.US,D,20240611,000000,8.42,8.535,8.27,8.5,138808,0
+SEI.US,D,20240612,000000,8.68,8.68,8.49,8.49,312191,0
+SEI.US,D,20240613,000000,8.45,8.47,8.285,8.32,200267,0
+SEI.US,D,20240614,000000,8.22,8.275,8.12,8.15,160521,0
+SEI.US,D,20240617,000000,8.11,8.36,8.091,8.28,231349,0
+SEI.US,D,20240618,000000,8.36,8.42,8.23,8.23,182602,0
+SEI.US,D,20240620,000000,8.22,8.24,8.15,8.17,196352,0
+SEI.US,D,20240621,000000,8.17,8.21,8.1,8.18,233943,0
+SEI.US,D,20240624,000000,8.23,8.46,8.18,8.39,163399,0
+SEI.US,D,20240625,000000,8.39,8.54,8.315,8.53,146368,0
+SEI.US,D,20240626,000000,8.51,8.51,8.395,8.43,194918,0
+SEI.US,D,20240627,000000,8.53,8.655,8.395,8.47,184099,0
+SEI.US,D,20240628,000000,8.54,8.62,8.48,8.58,902883,0
+SEI.US,D,20240701,000000,8.57,8.605,8.395,8.53,228803,0
+SEI.US,D,20240702,000000,8.56,8.665,8.505,8.53,208066,0
+SEI.US,D,20240703,000000,8.53,8.73,8.53,8.68,123821,0
+SEI.US,D,20240705,000000,8.65,8.71,8.27,8.31,224022,0
+SEI.US,D,20240708,000000,8.3,8.48,8.3,8.43,137913,0
+SEI.US,D,20240709,000000,8.32,8.395,8.24,8.27,378018,0
+SEI.US,D,20240710,000000,8.75,11.395,8.65,11.36,2789785,0
+SEI.US,D,20240711,000000,11.31,12.23,11.2,11.8,1322149,0
+SEI.US,D,20240712,000000,12.01,12.39,11.82,12.03,930271,0
+SEI.US,D,20240715,000000,12.23,12.39,11.96,12.12,808464,0
+SEI.US,D,20240716,000000,12.17,12.57,12.09,12.17,552262,0
+SEI.US,D,20240717,000000,12.17,12.74,12.12,12.42,613038,0
+SEI.US,D,20240718,000000,12.3,13,12.23,12.9,679123,0
+SEI.US,D,20240719,000000,12.84,13.28,12.53,12.92,560939,0
+SEI.US,D,20240722,000000,12.91,12.91,12.07,12.22,723672,0
+SEI.US,D,20240723,000000,12.11,13.14,11.93,12.83,675397,0
+SEI.US,D,20240724,000000,13.03,13.03,12.35,12.38,380356,0
+SEI.US,D,20240725,000000,12.39,13.42,12.27,13.26,787587,0
+SEI.US,D,20240726,000000,13.3,13.3847,12.87,13.12,390081,0
+SEI.US,D,20240729,000000,13.2,13.38,12.72,12.94,226964,0
+SEI.US,D,20240730,000000,12.95,13.56,12.95,13.21,629090,0
+SEI.US,D,20240731,000000,13.29,13.34,13.05,13.15,474973,0
+SEI.US,D,20240801,000000,13.18,13.2,12.35,12.64,462662,0
+SEI.US,D,20240802,000000,12.3,12.425,11.88,11.9,535494,0
+SEI.US,D,20240805,000000,11.54,11.61,11.1,11.47,520063,0
+SEI.US,D,20240806,000000,11.41,11.7,11.21,11.6,346832,0
+SEI.US,D,20240807,000000,11.75,11.97,11.37,11.42,297551,0
+SEI.US,D,20240808,000000,11.46,11.71,11.43,11.68,515295,0
+SEI.US,D,20240809,000000,11.95,12.15,11.5,11.69,856023,0
+SEI.US,D,20240812,000000,11.7,11.8,11.42,11.68,341190,0
+SEI.US,D,20240813,000000,11.68,11.83,11.6,11.69,271435,0
+SEI.US,D,20240814,000000,11.78,11.78,11.31,11.43,464915,0
+SEI.US,D,20240815,000000,11.75,11.79,11.41,11.66,620205,0
+SEI.US,D,20240816,000000,11.6,12,11.5144,11.9,339265,0
+SEI.US,D,20240819,000000,11.9,12.08,11.83,12.02,268159,0
+SEI.US,D,20240820,000000,12.03,12.08,11.71,11.82,334801,0
+SEI.US,D,20240821,000000,11.97,12.05,11.8,11.95,271647,0
+SEI.US,D,20240822,000000,11.96,12.06,11.77,11.83,207923,0
+SEI.US,D,20240823,000000,11.91,12.3556,11.89,12.23,310553,0
+SEI.US,D,20240826,000000,12.35,12.66,12.2901,12.61,248438,0
+SEI.US,D,20240827,000000,12.52,12.52,12.27,12.41,115925,0
+SEI.US,D,20240828,000000,12.27,12.3,12.13,12.17,201657,0
+SEI.US,D,20240829,000000,12.35,12.73,12.1,12.68,376808,0
+SEI.US,D,20240830,000000,12.63,12.74,12.49,12.68,317840,0
+SEI.US,D,20240903,000000,12.47,12.51,11.72,12,381032,0
+SEI.US,D,20240904,000000,11.99,12.07,11.76,11.77,248419,0
+SEI.US,D,20240905,000000,11.91,11.91,11.405,11.55,373459,0
+SEI.US,D,20240906,000000,11.56,11.77,11.33,11.43,254276,0
+SEI.US,D,20240909,000000,11.41,11.57,11.27,11.28,296644,0
+SEI.US,D,20240910,000000,11.35,11.49,11.15,11.42,269444,0
+SEI.US,D,20240911,000000,11.46,11.47,11.06,11.32,415157,0
+SEI.US,D,20240912,000000,10.96,11.79,10.96,11.52,223700,0
+SEI.US,D,20240913,000000,11.66,11.76,11.42,11.72,424800,0
+SEI.US,D,20240916,000000,11.86,12.05,11.64,11.99,269800,0
+SEI.US,D,20240917,000000,12.09,12.82,12.09,12.72,453600,0
+SEI.US,D,20240918,000000,12.66,13,12.59,12.64,269100,0
+SEI.US,D,20240919,000000,13.09,13.21,12.7,13.18,320700,0
+SEI.US,D,20240920,000000,13.08,13.8,12.84,13.46,939300,0
+SEI.US,D,20240923,000000,13.7,14.29,13.67,13.84,337000,0
+SEI.US,D,20240924,000000,14.04,14.1,13.76,13.92,201300,0
+SEI.US,D,20240925,000000,13.8,13.84,13.335,13.54,263300,0
+SEI.US,D,20240926,000000,13.35,13.435,12.54,12.57,284800,0
+SEI.US,D,20240927,000000,12.76,12.85,12.58,12.7,269400,0
+SEI.US,D,20240930,000000,12.725,13.03,12.48,12.76,320919,0
+SEI.US,D,20241001,000000,12.67,13.09,12.59,12.98,268168,0
+SEI.US,D,20241002,000000,13.16,13.41,13.04,13.23,222433,0
+SEI.US,D,20241003,000000,13.22,13.56,13.1,13.45,154874,0
+SEI.US,D,20241004,000000,13.35,13.69,13.35,13.6,151412,0
+SEI.US,D,20241007,000000,13.6,13.98,13.6,13.79,229122,0
+SEI.US,D,20241008,000000,13.4,13.57,13.06,13.43,273798,0
+SEI.US,D,20241009,000000,13.36,13.79,13.274,13.49,324898,0
+SEI.US,D,20241010,000000,13.38,13.64,13.21,13.51,342412,0
+SEI.US,D,20241011,000000,13.79,14.1,13.545,13.96,185565,0
+SEI.US,D,20241014,000000,13.9,13.92,13.57,13.86,183358,0
+SEI.US,D,20241015,000000,13.75,13.9084,13.56,13.72,398752,0
+SEI.US,D,20241016,000000,14,14.4,13.9322,14.12,246451,0
+SEI.US,D,20241017,000000,14,14.06,13.58,13.68,274106,0
+SEI.US,D,20241018,000000,13.64,13.66,13.23,13.31,215002,0
+SEI.US,D,20241021,000000,13.44,13.44,13.01,13.21,190589,0
+SEI.US,D,20241022,000000,13.3,13.4646,13.21,13.31,199243,0
+SEI.US,D,20241023,000000,13.21,13.39,13.05,13.14,158420,0
+SEI.US,D,20241024,000000,13.17,13.3,12.85,13.26,177552,0
+SEI.US,D,20241025,000000,13.46,13.576,13.355,13.42,151629,0
+SEI.US,D,20241028,000000,13.16,13.4,13.0677,13.33,164578,0
+SEI.US,D,20241029,000000,13.27,13.325,13.05,13.22,128097,0
+SEI.US,D,20241030,000000,13.27,13.53,13.17,13.23,225416,0
+SEI.US,D,20241031,000000,13.34,13.4,13.08,13.14,221053,0
+SEI.US,D,20241101,000000,13.24,13.24,12.78,12.92,226953,0
+SEI.US,D,20241104,000000,12.92,13.75,12.86,13.63,388730,0
+SEI.US,D,20241105,000000,13.18,15.18,13.02,14.02,1319574,0
+SEI.US,D,20241106,000000,15.5,16.855,15.18,16.52,810438,0
+SEI.US,D,20241107,000000,16.59,16.9031,16.3701,16.5,527474,0
+SEI.US,D,20241108,000000,16.49,17.19,16.49,17.15,318809,0
+SEI.US,D,20241111,000000,17.235,17.97,17.2,17.95,1326809,0
+SEI.US,D,20241112,000000,17.97,18.755,17.79,18.38,847504,0
+SEI.US,D,20241113,000000,18.54,18.55,17.8,17.82,667656,0
+SEI.US,D,20241114,000000,17.98,18.24,17.66,18.21,357177,0
+SEI.US,D,20241115,000000,18.3,18.77,18.2308,18.74,421667,0
+SEI.US,D,20241118,000000,18.96,19.88,18.65,19.76,492323,0
+SEI.US,D,20241119,000000,19.485,20.45,19.35,20.23,739121,0
+SEI.US,D,20241120,000000,20.2201,20.57,19.77,20.51,571363,0
+SEI.US,D,20241121,000000,20.465,22.11,20.3201,21.75,760219,0
+SEI.US,D,20241122,000000,21.92,23.58,21.67,23.31,929188,0
+SEI.US,D,20241125,000000,23.515,23.52,22.43,22.73,645986,0
+SEI.US,D,20241126,000000,22.595,23.57,22.595,23.21,725256,0
+SEI.US,D,20241127,000000,23.155,24.64,22.87,24.47,747728,0
+SEI.US,D,20241129,000000,24.735,24.792,24.24,24.65,380796,0
+SEI.US,D,20241202,000000,24.61,24.95,24.2004,24.74,508011,0
+SEI.US,D,20241203,000000,24.95,25.09,23.54,24.12,798355,0
+SEI.US,D,20241204,000000,24.02,24.44,23.84,24.17,776688,0
+SEI.US,D,20241205,000000,25.945,29.19,25.82,28.44,1422328,0
+SEI.US,D,20241206,000000,28.22,28.43,26.15,26.48,869949,0
+SEI.US,D,20241209,000000,26.92,27.4547,25.69,25.75,423086,0
+SEI.US,D,20241210,000000,26.36,30.22,26.145,29.05,2301774,0
+SEI.US,D,20241211,000000,29.06,32.61,28.39,31.89,2070298,0
+SEI.US,D,20241212,000000,31.62,31.62,28.6,28.81,1043678,0
+SEI.US,D,20241213,000000,28.8,29.17,27.825,28.03,873567,0
+SEI.US,D,20241216,000000,28.03,29.65,27.58,29.12,751979,0
+SEI.US,D,20241217,000000,28.665,29.15,27.84,28.57,670846,0
+SEI.US,D,20241218,000000,28.81,29.68,27.08,27.23,609061,0
+SEI.US,D,20241219,000000,28.545,28.73,26.44,26.57,490101,0
+SEI.US,D,20241220,000000,25.8702,27.83,25.8,26.87,758640,0
+SEI.US,D,20241223,000000,27.12,28.22,26.618,27.96,467072,0
+SEI.US,D,20241224,000000,28.52,29.0007,27.82,28.72,376521,0
+SEI.US,D,20241226,000000,27.93,29,27.83,28.94,415894,0
+SEI.US,D,20241227,000000,29.03,29.73,27.92,28.19,785290,0
+SEI.US,D,20241230,000000,28.15,28.98,27.93,28.49,415188,0
+SEI.US,D,20241231,000000,28.9,29.64,28.38,28.78,1017514,0
+SEI.US,D,20250102,000000,28.99,29.58,27.64,29.45,624870,0
+SEI.US,D,20250103,000000,29.89,30.37,28.83,29.62,524950,0
+SEI.US,D,20250106,000000,29.83,32.09,29.27,31.28,1059897,0
+SEI.US,D,20250107,000000,31.2,31.34,28.64,29.29,636506,0
+SEI.US,D,20250108,000000,28.81,29.42,28,29.09,474666,0
+SEI.US,D,20250110,000000,29.99,30.28,28.53,28.64,557557,0
+SEI.US,D,20250113,000000,28.6,29.34,28.12,28.87,508800,0
+SEI.US,D,20250114,000000,29.08,30.2,28.702,29.29,462636,0
+SEI.US,D,20250115,000000,29.825,31.98,29.3,31.86,978411,0
+SEI.US,D,20250116,000000,31.9,31.91,30.46,31.15,664339,0
+SEI.US,D,20250117,000000,31.28,32.97,31.01,31.32,690675,0
+SEI.US,D,20250121,000000,31.51,31.675,29.53,31.49,625198,0
+SEI.US,D,20250122,000000,32.01,35.61,31.88,34.56,1666011,0
+SEI.US,D,20250123,000000,34.12,34.87,32.79,33.62,943640,0
+SEI.US,D,20250124,000000,34.1,36.52,33.99,34.98,1965968,0
+SEI.US,D,20250127,000000,29.0488,29.9,24.14,24.35,3494529,0
+SEI.US,D,20250128,000000,24.81,25.21,23.03,24,1793036,0
+SEI.US,D,20250129,000000,24.39,26.25,24.15,26.05,1479744,0
+SEI.US,D,20250130,000000,26.799,29.27,26.59,28.48,1322924,0
+SEI.US,D,20250131,000000,29,29.19,26.8539,27.29,1078732,0
+SEI.US,D,20250203,000000,26.51,27.7,26.0938,27.07,576289,0
+SEI.US,D,20250204,000000,26.51,27.57,26.39,26.71,730004,0
+SEI.US,D,20250205,000000,27.105,27.97,26.575,27.97,496086,0
+SEI.US,D,20250206,000000,28.22,28.22,25.76,26.55,859553,0
+SEI.US,D,20250207,000000,26.88,27.63,25.67,25.95,755799,0
+SEI.US,D,20250210,000000,26.63,28.27,25.97,27.46,826904,0
+SEI.US,D,20250211,000000,27.25,27.89,27.005,27.54,461184,0
+SEI.US,D,20250212,000000,27.045,27.91,26.61,27.15,596358,0
+SEI.US,D,20250213,000000,27,28.09,26.905,27.27,433725,0
+SEI.US,D,20250214,000000,27.425,28.4,27.1756,28.16,496888,0
+SEI.US,D,20250218,000000,28.45,30.65,28.45,30.28,1000488,0
+SEI.US,D,20250219,000000,30.26,30.78,29.68,30.02,606401,0
+SEI.US,D,20250220,000000,30.01,30.03,28.8,29.34,924203,0
+SEI.US,D,20250221,000000,35,39.025,34.05,35.96,3603066,0
+SEI.US,D,20250224,000000,36.88,37.36,30.6,33.81,2488749,0
+SEI.US,D,20250225,000000,33.875,34.56,30.41,32.45,1879829,0
+SEI.US,D,20250226,000000,32.75,34.52,32.165,32.93,940611,0
+SEI.US,D,20250227,000000,33.72,34.4,32.295,32.5,810012,0
+SEI.US,D,20250228,000000,32.18,34.37,31.29,34.15,1449746,0
+SEI.US,D,20250303,000000,34.61,36.14,31.12,31.57,1254926,0
+SEI.US,D,20250304,000000,30.675,30.93,27.65,28.56,1678031,0
+SEI.US,D,20250305,000000,28.56,28.8315,27.17,28.67,1083168,0
+SEI.US,D,20250306,000000,27.78,27.81,23.645,24.46,2458149,0
+SEI.US,D,20250307,000000,24.445,25.13,22.4325,24.03,2913795,0
+SEI.US,D,20250310,000000,23.35,23.635,21.17,21.38,1823030,0
+SEI.US,D,20250311,000000,21.54,22.9,21.05,22.23,2493594,0
+SEI.US,D,20250312,000000,23.045,25.64,23.02,25.24,2960333,0
+SEI.US,D,20250313,000000,25.2157,25.2157,21.97,23.01,2173143,0
+SEI.US,D,20250314,000000,23.565,25.28,23.35,24.61,1576155,0
+SEI.US,D,20250317,000000,24.59,24.795,19.9,20.46,6025812,0
+SEI.US,D,20250318,000000,20.41,23.04,19.31,22.97,3562692,0
+SEI.US,D,20250319,000000,22.92,24.84,22.39,24.3,2001855,0
+SEI.US,D,20250320,000000,23.95,24.3,22.38,22.54,1187163,0
+SEI.US,D,20250321,000000,22.25,23.22,22.03,22.47,1948066,0
+SEI.US,D,20250324,000000,23.16,24.16,23.14,23.89,1047199,0
+SEI.US,D,20250325,000000,23.855,24.11,23.35,23.75,813552,0
+SEI.US,D,20250326,000000,23.98,24.5731,22.98,23.37,1046901,0
+SEI.US,D,20250327,000000,22.92,23.6261,22.7,23.25,1085098,0
+SEI.US,D,20250328,000000,23.125,23.29,22.1761,22.86,1346209,0
+SEI.US,D,20250331,000000,21.8,22.94,21.35,21.76,1988425,0
+SEI.US,D,20250401,000000,21.47,21.64,19.8501,21.18,1551461,0
+SEI.US,D,20250402,000000,20.95,22.985,20.44,22.89,919620,0
+SEI.US,D,20250403,000000,20.6,21.19,18.33,18.39,1539725,0
+SEI.US,D,20250404,000000,16.9,17.21,14.72,15.96,2916250,0
+SEI.US,D,20250407,000000,14.69,18.53,14.27,16.94,2008628,0
+SEI.US,D,20250408,000000,17.575,18.22,16.205,16.65,1752291,0
+SEI.US,D,20250409,000000,16.1,20.59,15.8442,19.46,2430976,0
+SEI.US,D,20250410,000000,18.57,18.605,16.38,17.13,1880258,0
+SEI.US,D,20250411,000000,17.235,17.53,16.05,17.46,1347726,0
+SEI.US,D,20250414,000000,18.3517,19.16,17.09,17.45,1315594,0
+SEI.US,D,20250415,000000,17.5,18.4,17.18,17.63,1001963,0
+SEI.US,D,20250416,000000,17.53,18.66,17.4,18.2,853603,0
+SEI.US,D,20250417,000000,18.475,19.34,18.28,19.05,761093,0
+SEI.US,D,20250421,000000,18.405,18.67,17.02,17.72,1439060,0
+SEI.US,D,20250422,000000,18.605,19.46,18.14,18.65,1059678,0
+SEI.US,D,20250423,000000,19.485,20.67,18.95,19.34,1410996,0
+SEI.US,D,20250424,000000,19.205,20.42,18.84,20.12,1007149,0
+SEI.US,D,20250425,000000,20.1,20.73,19.05,20.73,794285,0
+SEI.US,D,20250428,000000,20.8,21.6,20.38,20.57,1824849,0
+SEI.US,D,20250429,000000,24.15,24.15,21,21.18,2883290,0
+SEI.US,D,20250430,000000,20.1614,21.21,19.77,21.14,1543961,0
+SEI.US,D,20250501,000000,21.69,23.68,21.31,22.95,4977985,0
+SEI.US,D,20250502,000000,23.18,23.39,22.13,23.38,1429091,0
+SEI.US,D,20250505,000000,23.04,23.5,22.115,22.42,930544,0
+SEI.US,D,20250506,000000,21.81,22.6,21.5,22.26,2165794,0
+SEI.US,D,20250507,000000,22.19,22.43,21.55,21.8,1400571,0
+SEI.US,D,20250508,000000,22.075,22.86,21.64,22.58,1089609,0
+SEI.US,D,20250509,000000,22.75,23,21.28,21.83,1545601,0
+SEI.US,D,20250512,000000,23,23.5431,22.22,22.52,965404,0
+SEI.US,D,20250513,000000,22.9,23.1099,22.4301,22.66,793142,0
+SEI.US,D,20250514,000000,23.24,23.46,22.05,23.29,1285549,0
+SEI.US,D,20250515,000000,22.86,23.315,22.445,22.59,1258439,0
+SEI.US,D,20250516,000000,22.8,23.025,21.76,22.1,1218147,0
+SEI.US,D,20250519,000000,21.67,21.95,21.22,21.83,898530,0
+SEI.US,D,20250520,000000,21.92,22.76,21.63,22.5,820080,0
+SEI.US,D,20250521,000000,22.425,22.81,21.39,21.73,1487492,0
+SEI.US,D,20250522,000000,22.39,25.83,21.68,25.43,2593278,0
+SEI.US,D,20250523,000000,24.56,27.18,24.5,27.05,2068269,0
+SEI.US,D,20250527,000000,27.42,28.42,26.77,28.28,1516631,0
+SEI.US,D,20250528,000000,28.5,28.59,27.7,28.31,1658725,0
+SEI.US,D,20250529,000000,28.91,29.16,27.4099,27.88,1265415,0
+SEI.US,D,20250530,000000,27.715,28.3477,26.89,27.43,1327884,0
+SEI.US,D,20250602,000000,27.74,28.14,26.67,27.67,1118271,0
+SEI.US,D,20250603,000000,27.53,28.37,27.06,28,1248037,0
+SEI.US,D,20250604,000000,27.99,28.065,27.08,27.8,1284793,0
+SEI.US,D,20250605,000000,27.875,28.54,27.09,27.13,1304208,0
+SEI.US,D,20250606,000000,28.415,30.334,27.97,30,2349303,0
+SEI.US,D,20250609,000000,30.23,30.3,29.04,29.1,1507374,0
+SEI.US,D,20250610,000000,29.75,29.75,25.03,25.21,3414205,0
+SEI.US,D,20250611,000000,25.595,26.85,25.255,26.48,1970190,0
+SEI.US,D,20250612,000000,26.135,27.99,25.7359,27.9,1056153,0
+SEI.US,D,20250613,000000,28.635,28.89,27.02,27.14,1253529,0
+SEI.US,D,20250616,000000,27.72,28.87,27.575,28.28,989944,0
+SEI.US,D,20250617,000000,28.495,29.54,28.07,29.25,900232,0
+SEI.US,D,20250618,000000,29.34,30.22,28.69,28.99,2334800,0
+SEI.US,D,20250620,000000,29.16,29.32,28.42,28.8,1034096,0
+SEI.US,D,20250623,000000,29.1,29.1244,27.36,27.71,936563,0
+SEI.US,D,20250624,000000,27.825,28.49,27.4,28.34,885647,0
+SEI.US,D,20250625,000000,28.325,28.325,26.532,27.41,799141,0
+SEI.US,D,20250626,000000,27.43,28.95,27.25,28.76,710660,0
+SEI.US,D,20250627,000000,29.41,29.6783,28.41,28.98,2702286,0
+SEI.US,D,20250630,000000,29.35,29.56,28.27,28.29,1566967,0
+SEI.US,D,20250701,000000,31.46,31.5,27.65,29.08,3043425,0
+SEI.US,D,20250702,000000,29.09,31.7,27.65,31.67,2021463,0
+SEI.US,D,20250703,000000,31.9,32.81,31.41,32.66,879247,0
+SEI.US,D,20250707,000000,32.09,32.28,30.85,31.68,1037541,0
+SEI.US,D,20250708,000000,32.035,33.16,31.49,32.47,989952,0
+SEI.US,D,20250709,000000,32.82,32.87,30.68,31.07,1404250,0
+SEI.US,D,20250710,000000,30.91,31.12,30.09,30.7,1233012,0
+SEI.US,D,20250711,000000,30.78,31.75,30.525,31.2,552464,0
+SEI.US,D,20250714,000000,31.1,32.13,30.1601,31.8,1487232,0
+SEI.US,D,20250715,000000,31.91,32.45,30.32,30.39,1038370,0
+SEI.US,D,20250716,000000,30.22,30.425,28.63,29.88,1498134,0
+SEI.US,D,20250717,000000,29.515,29.6,28.13,29.01,1190826,0
+SEI.US,D,20250718,000000,29.69,29.95,28.86,29.19,1030382,0
+SEI.US,D,20250721,000000,29.305,29.59,28.17,28.55,1261434,0
+SEI.US,D,20250722,000000,28.28,28.71,27.66,28.27,1246976,0
+SEI.US,D,20250723,000000,28.77,30.85,28,29.41,2546165,0
+SEI.US,D,20250724,000000,33.95,36.4,32.36,33.84,4581476,0
+SEI.US,D,20250725,000000,34.62,34.66,32.4325,32.5,2066041,0
+SEI.US,D,20250728,000000,32.8768,34.3999,32.26,32.61,1338691,0
+SEI.US,D,20250729,000000,31.16,33.86,30.5142,33.8,3408146,0
+SEI.US,D,20250730,000000,34,34.89,32.25,33.26,2450909,0
+SEI.US,D,20250731,000000,32.59,33.485,31.99,32.67,1371639,0
+SEI.US,D,20250801,000000,31.66,31.66,28.94,30.01,2676011,0
+SEI.US,D,20250804,000000,30.31,30.99,29.92,30.86,1287118,0
+SEI.US,D,20250805,000000,31,31.44,29.55,30.72,1269688,0
+SEI.US,D,20250806,000000,30.59,31.835,30.385,31.65,1478089,0
+SEI.US,D,20250807,000000,31.75,32,29.69,30.61,3484075,0
+SEI.US,D,20250808,000000,30.88,30.88,29.16,29.99,2198496,0
+SEI.US,D,20250811,000000,29.9,30.69,29.345,30.36,1241636,0
+SEI.US,D,20250812,000000,30.6,31.32,30.28,30.66,1482158,0
+SEI.US,D,20250813,000000,30.5,30.9199,27.23,27.96,3079204,0
+SEI.US,D,20250814,000000,27.6,27.93,26.71,27.37,2223409,0
+SEI.US,D,20250815,000000,27.185,27.98,26.59,27.7,1494487,0
+SEI.US,D,20250818,000000,27.41,28.105,27.09,27.41,1244925,0
+SEI.US,D,20250819,000000,27.31,27.54,26.41,26.81,1211446,0
+SEI.US,D,20250820,000000,26.42,27.345,25.91,27.16,1534571,0
+SEI.US,D,20250821,000000,27.14,28.28,26.87,28.08,1324566,0
+SEI.US,D,20250822,000000,28.14,29.39,27.72,28.66,1324760,0
+SEI.US,D,20250825,000000,28.46,29.27,28.21,28.62,1149935,0
+SEI.US,D,20250826,000000,28.7939,30.04,28.6,29.86,1423168,0
+SEI.US,D,20250827,000000,29.56,29.885,29.23,29.63,1341750,0
+SEI.US,D,20250828,000000,29.86,31.79,29.4154,31.72,1939364,0
+SEI.US,D,20250829,000000,31.86,32.02,30.74,31.59,1657680,0
+SEI.US,D,20250902,000000,30.14,30.78,28.8,29.87,1522334,0
+SEI.US,D,20250903,000000,29.81,30.04,26.81,26.98,2921161,0
+SEI.US,D,20250904,000000,26.99,27.232,26.08,26.49,2168511,0
+SEI.US,D,20250905,000000,26.55,26.63,25.63,26.45,1802462,0
+SEI.US,D,20250908,000000,27,27.02,25.77,25.95,1764316,0
+SEI.US,D,20250909,000000,26.21,26.66,24.57,24.92,2256241,0
+SEI.US,D,20250910,000000,26.19,30.9,26.19,29.37,3179984,0
+SEI.US,D,20250911,000000,29.04,31.87,28.43,30.3,3747137,0
+SEI.US,D,20250912,000000,30.43,31.295,30,31.07,2260000,0
+SEI.US,D,20250915,000000,31.45,33.8389,31.39,32.2,3361370,0
+SEI.US,D,20250916,000000,32.115,32.45,29.89,32.17,2988978,0
+SEI.US,D,20250917,000000,32.555,34.195,31.91,33.26,3762782,0
+SEI.US,D,20250918,000000,34.31,36.6,34.08,36.23,3618076,0
+SEI.US,D,20250919,000000,36.79,38.06,36.22,37.63,5761267,0
+SEI.US,D,20250922,000000,38.22,40.625,37.55,39.94,5317791,0
+SEI.US,D,20250923,000000,40.6,43.46,38.5,39,6697777,0
+SEI.US,D,20250924,000000,39.1,39.3699,36.98,37.4,3445430,0
+SEI.US,D,20250925,000000,36,39.34,35.395,38.2,3838149,0
+SEI.US,D,20250926,000000,38.84,39.79,38.3,39.71,1954996,0
+SEI.US,D,20250929,000000,40,41.89,39.665,41.37,2975205,0
+SEI.US,D,20250930,000000,41.27,41.335,38.89,39.97,2718850,0
+SEI.US,D,20251001,000000,39.5,43.15,39.095,42.32,3296478,0
+SEI.US,D,20251002,000000,43.33,47.26,43.33,45.41,4695218,0
+SEI.US,D,20251003,000000,45.55,46.2393,43.945,44.64,2509138,0
+SEI.US,D,20251006,000000,46.45,47.89,44.6,46.75,1732793,0
+SEI.US,D,20251007,000000,44.23,45.75,41.35,44.05,12906804,0
+SEI.US,D,20251008,000000,44.48,48.41,44.3,48.21,5665830,0
+SEI.US,D,20251009,000000,48.35,49.02,46.89,47.69,2918634,0
+SEI.US,D,20251010,000000,47.435,50.78,44.66,44.98,4373439,0
+SEI.US,D,20251013,000000,48.7,52.26,47.71,51.92,4842693,0
+SEI.US,D,20251014,000000,50.455,53.83,49.36,52.75,3352636,0
+SEI.US,D,20251015,000000,55.145,55.695,53.14,54.9,4252497,0
+SEI.US,D,20251016,000000,55.36,56.14,52.55,54.16,3714273,0
+SEI.US,D,20251017,000000,53.5,53.64,49.38,51.37,4194007,0
+SEI.US,D,20251020,000000,52.25,53.93,50.66,51.16,2807946,0
+SEI.US,D,20251021,000000,50.95,51.15,47.82,49.01,2740408,0
+SEI.US,D,20251022,000000,48.99,49.525,43.91,46.39,3346170,0
+SEI.US,D,20251023,000000,47.16,48.58,45.745,47.7,2166409,0
+SEI.US,D,20251024,000000,48.9,51.47,48.475,50.92,3188297,0
+SEI.US,D,20251027,000000,52,52.61,47.84,48.15,2823503,0
+SEI.US,D,20251028,000000,48.1,50.46,47.5157,49.57,1721611,0
+SEI.US,D,20251029,000000,51,53.77,50.59,52,4039015,0
+SEI.US,D,20251030,000000,50.76,54.68,50.12,53.11,2458275,0
+SEI.US,D,20251031,000000,53.875,54.7,51.84,53.23,3136574,0
+SEI.US,D,20251103,000000,55,57.165,53.79,53.97,4496031,0
+SEI.US,D,20251104,000000,48.87,55.47,47.12,53.71,5342525,0
+SEI.US,D,20251105,000000,52,54.64,49.92,53.46,5204704,0
+SEI.US,D,20251106,000000,53.15,56,51.89,53.48,2682700,0
+SEI.US,D,20251107,000000,51.84,52.29,46.36,50.71,9455366,0
+SEI.US,D,20251110,000000,51.5,51.9,48.5,50.36,6657979,0
+SEI.US,D,20251111,000000,49.52,50.18,46.13,50.15,3869682,0
+SEI.US,D,20251112,000000,50.21,51.14,46.88,47.29,3478401,0
+SEI.US,D,20251113,000000,47.02,47.41,42.49,44.94,5684228,0
+SEI.US,D,20251114,000000,42.97,46.875,41.14,45.21,4412174,0
+SEI.US,D,20251117,000000,45.21,47.05,44.33,45.73,3032974,0
+SEI.US,D,20251118,000000,44.57,45.095,41.93,43.27,4881540,0
+SEI.US,D,20251119,000000,44,45.87,42.7045,44.5,3038001,0
+SEI.US,D,20251120,000000,46.445,48.8299,41.02,41.23,4917565,0
+SEI.US,D,20251121,000000,40.45,42.89,38.4988,42.83,3890406,0
+SEI.US,D,20251124,000000,42.72,46.55,42.445,45.88,2947474,0
+SEI.US,D,20251125,000000,45.365,46.88,43.73,46.7,2027304,0
+SEI.US,D,20251126,000000,46.755,47.83,46.11,46.63,1798114,0
+SEI.US,D,20251128,000000,45.95,48.6,45.95,47.89,1124341,0
+SEI.US,D,20251201,000000,46.84,50.25,46.1555,48.81,2247598,0
+SEI.US,D,20251202,000000,51.715,53.49,49.1,50.46,4188453,0
+SEI.US,D,20251203,000000,50.835,53.37,49.8,53.25,2319064,0
+SEI.US,D,20251204,000000,53.23,56.51,52.65,55.14,3637953,0
+SEI.US,D,20251205,000000,55.5,55.83,54.1,55.36,1992977,0
+SEI.US,D,20251208,000000,55.985,56.07,53.14,53.5,1816005,0
+SEI.US,D,20251209,000000,53.05,55.215,52.79,53.69,3425199,0
+SEI.US,D,20251210,000000,53.5,54.88,50.14,54.64,2942824,0
+SEI.US,D,20251211,000000,54.27,54.37,50.7475,54.08,2449797,0
+SEI.US,D,20251212,000000,54.1599,54.1599,44.05,46.07,6125779,0
+SEI.US,D,20251215,000000,46.07,46.0701,43.55,43.56,4758242,0
+SEI.US,D,20251216,000000,42.81,44.21,41.13,43.61,3484910,0
+SEI.US,D,20251217,000000,44.25,45.79,40.38,40.64,3494380,0
+SEI.US,D,20251218,000000,42.01,44.94,42.01,43.06,3043165,0
+SEI.US,D,20251219,000000,44.7181,46.25,44.535,44.96,4066389,0
+SEI.US,D,20251222,000000,46.08,47.07,44.8501,45.44,1769476,0
+SEI.US,D,20251223,000000,45.1,45.95,44.44,44.89,1153649,0
+SEI.US,D,20251224,000000,44.55,45.3,44.16,45.07,731672,0
+SEI.US,D,20251226,000000,45.82,45.82,44.15,44.65,958496,0
+SEI.US,D,20251229,000000,44.265,45.56,44.265,44.58,1254749,0
+SEI.US,D,20251230,000000,44.785,48.27,44.72,46.1,2567934,0
+SEI.US,D,20251231,000000,46.3,47.05,45.61,45.97,1953432,0
+SEI.US,D,20260102,000000,46.9,50.43,46.11,50.26,2497367,0
+SEI.US,D,20260105,000000,51.81,53.82,50.24,52.9,3095351,0
+SEI.US,D,20260106,000000,53.34,53.8999,50.4,52.85,2296726,0
+SEI.US,D,20260107,000000,53.11,54.25,50.96,51.09,1797822,0
+SEI.US,D,20260108,000000,51.84,52.34,49.72,50.55,1963918,0
+SEI.US,D,20260109,000000,52,55.8299,51.745,53.16,2603804,0
+SEI.US,D,20260112,000000,52.41,53.5055,51.089,51.33,1666483,0
+SEI.US,D,20260113,000000,52.625,55.13,52.25,52.78,2305612,0
+SEI.US,D,20260114,000000,52.78,53.18,50.43,52.02,1677079,0
+SEI.US,D,20260115,000000,53,57.31,51.67,55.4,4063610,0
+SEI.US,D,20260116,000000,57.14,57.9799,54,56.87,3740231,0
+SEI.US,D,20260120,000000,53.91,56.575,53.21,54.96,2900452,0
+SEI.US,D,20260121,000000,56.24,59.8,54.0715,57,3080310,0
+SEI.US,D,20260122,000000,57.89,59.75,55.29,56.95,1971553,0
+SEI.US,D,20260123,000000,57,57.87,53.34,53.7,2426134,0
+SEI.US,D,20260126,000000,53.66,55.25,51.78,52,2463206,0
+SEI.US,D,20260127,000000,52.1,55.62,51.99,53.9,1780574,0
+SEI.US,D,20260128,000000,54.31,54.8699,51.17,53.77,2082160,0
+SEI.US,D,20260129,000000,54,56.8,52.68,56.19,3667453,0
+SEI.US,D,20260130,000000,54.4856,58.6682,53.332,55.19,2762741,0
+SEI.US,D,20260202,000000,53.66,57.16,52.56,56.83,2841742,0
+SEI.US,D,20260203,000000,58.4083,59.755,53.26,56.59,3008378,0
+SEI.US,D,20260204,000000,56.75,56.75,46.16,48.28,4836923,0
+SEI.US,D,20260205,000000,46.15,47.86,44.61,46.11,3880651,0
+SEI.US,D,20260206,000000,48.045,53.31,47.855,51.58,4020500,0
+SEI.US,D,20260209,000000,49.51,54.51,48.865,52.96,2054345,0
+SEI.US,D,20260210,000000,53.05,53.565,51.36,52.94,1724191,0
+SEI.US,D,20260211,000000,54.4,55.6496,51.72,53.73,3360073,0
+SEI.US,D,20260212,000000,54.76,55.4317,51.15,51.47,1940889,0
+SEI.US,D,20260213,000000,59.57,61.36,54.87,56.63,6297974,0
+SEI.US,D,20260217,000000,55.25,55.5,51.21,52.54,3587261,0
+SEI.US,D,20260218,000000,53.26,54.83,49.22,50.82,3367601,0
diff --git a/daily/us/nyse stocks/2/sepi.us.txt b/daily/us/nyse stocks/2/sepi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5862de578e64af7fd79801652919ff3718e27ac
--- /dev/null
+++ b/daily/us/nyse stocks/2/sepi.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEPI.US,D,20250909,000000,25.07,25.13,25.06,25.1177,29038,0
+SEPI.US,D,20250910,000000,25.32,25.32,25.23,25.2769,42382,0
+SEPI.US,D,20250911,000000,25.29,25.41,25.29,25.3884,40977,0
+SEPI.US,D,20250912,000000,25.35,25.38,25.31,25.3342,32169,0
+SEPI.US,D,20250915,000000,25.4086,25.45,25.4,25.4445,28339,0
+SEPI.US,D,20250916,000000,25.43,25.47,25.3515,25.4445,405023,0
+SEPI.US,D,20250917,000000,25.4677,25.52,25.43,25.45,22325,0
+SEPI.US,D,20250918,000000,25.57,25.68,25.5025,25.5025,26735,0
+SEPI.US,D,20250919,000000,25.62,25.66,25.6045,25.6404,41039,0
+SEPI.US,D,20250922,000000,25.66,25.73,25.66,25.7223,26421,0
+SEPI.US,D,20250923,000000,25.74,25.74,25.61,25.6276,20362,0
+SEPI.US,D,20250924,000000,25.59,25.6,25.53,25.544,20217,0
+SEPI.US,D,20250925,000000,25.48,25.5,25.365,25.4863,19209,0
+SEPI.US,D,20250926,000000,25.6292,25.64,25.55,25.6086,19739,0
+SEPI.US,D,20250929,000000,25.71,25.71,25.577,25.6091,23652,0
+SEPI.US,D,20250930,000000,25.61,25.67,25.54,25.6556,19674,0
+SEPI.US,D,20251001,000000,25.518,25.72,25.51,25.6518,26635,0
+SEPI.US,D,20251002,000000,25.68,25.78,25.62,25.77,22396,0
+SEPI.US,D,20251003,000000,25.84,25.9499,25.81,25.82,124457,0
+SEPI.US,D,20251006,000000,26.21,26.26,25.87,25.93,37424,0
+SEPI.US,D,20251007,000000,26.24,26.26,25.66,25.84,27008,0
+SEPI.US,D,20251008,000000,26.08,26.1,25.27,25.9996,21971,0
+SEPI.US,D,20251009,000000,25.9399,25.94,25.8799,25.892,19719,0
+SEPI.US,D,20251010,000000,25.93,25.93,25.39,25.39,35031,0
+SEPI.US,D,20251013,000000,25.71,25.78,25.71,25.7166,22046,0
+SEPI.US,D,20251014,000000,25.7999,25.84,25.67,25.72,18788,0
+SEPI.US,D,20251015,000000,25.8345,26.74,25.51,25.8034,51239,0
+SEPI.US,D,20251016,000000,25.94,25.97,25.67,25.7273,32530,0
+SEPI.US,D,20251017,000000,26.05,26.05,25.65,25.8675,24455,0
+SEPI.US,D,20251020,000000,25.932,26.56,25.93,26.126,25156,0
+SEPI.US,D,20251021,000000,26,26.72,26,26.09,28564,0
+SEPI.US,D,20251022,000000,26,26,25.7899,25.92,22494,0
+SEPI.US,D,20251023,000000,25.96,26.15,25.74,26.0344,24030,0
+SEPI.US,D,20251024,000000,26.17,27.24,26.17,26.28,24575,0
+SEPI.US,D,20251027,000000,26.42,26.48,26.38,26.48,31148,0
+SEPI.US,D,20251028,000000,26.58,26.58,26.4,26.49,23724,0
+SEPI.US,D,20251029,000000,26.63,26.64,26.51,26.6,24163,0
+SEPI.US,D,20251030,000000,26.32,26.32,25.57,26.162,20230,0
+SEPI.US,D,20251031,000000,26.25,26.32,26.0799,26.2144,25498,0
+SEPI.US,D,20251103,000000,26.58,26.58,26.1,26.13,36727,0
+SEPI.US,D,20251104,000000,26,26.33,25.95,25.9639,33072,0
+SEPI.US,D,20251105,000000,26.03,26.16,26.01,26.08,29840,0
+SEPI.US,D,20251106,000000,25.97,26.04,25.53,25.92,36259,0
+SEPI.US,D,20251107,000000,25.692,26.12,25.54,25.99,33959,0
+SEPI.US,D,20251110,000000,26.17,26.84,26.05,26.84,24507,0
+SEPI.US,D,20251111,000000,26.37,26.37,26.15,26.31,37313,0
+SEPI.US,D,20251112,000000,26.6,26.6,26.38,26.44,32141,0
+SEPI.US,D,20251113,000000,26.37,26.37,26.02,26.08,29637,0
+SEPI.US,D,20251114,000000,25.95,26.23,25.8401,25.9975,29842,0
+SEPI.US,D,20251117,000000,25.955,26.0399,25.955,25.97,27316,0
+SEPI.US,D,20251118,000000,25.89,25.89,25.5629,25.77,26269,0
+SEPI.US,D,20251119,000000,25.75,25.8899,25.7299,25.7749,27141,0
+SEPI.US,D,20251120,000000,26.1762,26.2,25.5,25.5,33584,0
+SEPI.US,D,20251121,000000,25.4712,25.86,25.42,25.68,31929,0
+SEPI.US,D,20251124,000000,25.785,26.11,25.785,26.1,21777,0
+SEPI.US,D,20251125,000000,26.16,26.39,26.05,26.38,37089,0
+SEPI.US,D,20251126,000000,26.48,26.6,26.35,26.57,26951,0
+SEPI.US,D,20251128,000000,26.27,26.63,26.27,26.63,16047,0
+SEPI.US,D,20251201,000000,26.31,26.5,26.26,26.32,30682,0
+SEPI.US,D,20251202,000000,26.1,26.4,26.1,26.304,26674,0
+SEPI.US,D,20251203,000000,26.28,26.6,26.2501,26.3836,42097,0
+SEPI.US,D,20251204,000000,26.55,26.7,26.3401,26.4552,21190,0
+SEPI.US,D,20251205,000000,26.35,26.65,26.35,26.49,15103,0
+SEPI.US,D,20251208,000000,26.43,26.46,26.3408,26.3408,13481,0
+SEPI.US,D,20251209,000000,26.435,26.5,26.3601,26.3682,15310,0
+SEPI.US,D,20251210,000000,26.46,26.63,26.42,26.58,16350,0
+SEPI.US,D,20251211,000000,26.48,26.72,26.42,26.702,57133,0
+SEPI.US,D,20251212,000000,26.65,26.9,26.3101,26.35,14475,0
+SEPI.US,D,20251215,000000,26.5,26.5,26.1901,26.2231,10826,0
+SEPI.US,D,20251216,000000,26.26,26.26,26.1,26.19,10653,0
+SEPI.US,D,20251217,000000,26.25,26.25,25.94,25.98,45497,0
+SEPI.US,D,20251218,000000,26.19,26.23,26.16,26.17,14838,0
+SEPI.US,D,20251219,000000,26.73,26.73,26.3301,26.45,11732,0
+SEPI.US,D,20251222,000000,26.54,26.58,26.39,26.53,35329,0
+SEPI.US,D,20251223,000000,26.63,26.69,26.55,26.59,13530,0
+SEPI.US,D,20251224,000000,26.655,26.8,26.655,26.76,16245,0
+SEPI.US,D,20251226,000000,26.78,26.81,26.75,26.76,9242,0
+SEPI.US,D,20251229,000000,26.77,26.77,26.57,26.7033,12571,0
+SEPI.US,D,20251230,000000,26.56,26.59,26.505,26.57,13701,0
+SEPI.US,D,20251231,000000,26.5,26.55,26.31,26.31,25054,0
+SEPI.US,D,20260102,000000,26.48,26.54,26.41,26.53,13936,0
+SEPI.US,D,20260105,000000,26.67,26.68,26.5433,26.64,17006,0
+SEPI.US,D,20260106,000000,26.6298,26.86,26.5666,26.8,20543,0
+SEPI.US,D,20260107,000000,26.64,26.7,26.53,26.56,123044,0
+SEPI.US,D,20260108,000000,26.55,26.55,26.42,26.49,18561,0
+SEPI.US,D,20260109,000000,26.52,26.65,26.52,26.61,23862,0
+SEPI.US,D,20260112,000000,26.59,26.72,26.59,26.72,25894,0
+SEPI.US,D,20260113,000000,26.75,26.75,26.63,26.7,12648,0
+SEPI.US,D,20260114,000000,26.775,26.775,26.37,26.53,21796,0
+SEPI.US,D,20260115,000000,26.65,26.74,26.6,26.63,22131,0
+SEPI.US,D,20260116,000000,26.55,26.66,26.55,26.62,34564,0
+SEPI.US,D,20260120,000000,26.5,26.5,26.16,26.18,18714,0
+SEPI.US,D,20260121,000000,26.36,26.48,26.2699,26.36,9345,0
+SEPI.US,D,20260122,000000,26.52,26.67,26.47,26.5988,26279,0
+SEPI.US,D,20260123,000000,26.6,26.64,26.55,26.63,10315,0
+SEPI.US,D,20260126,000000,26.81,26.82,26.6802,26.75,25658,0
+SEPI.US,D,20260127,000000,26.67,26.88,26.67,26.87,15127,0
+SEPI.US,D,20260128,000000,26.84,27.08,26.84,27.08,23137,0
+SEPI.US,D,20260129,000000,26.55,26.75,26.52,26.75,13420,0
+SEPI.US,D,20260130,000000,26.645,26.677,26.49,26.59,16148,0
+SEPI.US,D,20260202,000000,26.635,26.82,26.6,26.74,16983,0
+SEPI.US,D,20260203,000000,26.65,26.71,26.4,26.55,14414,0
+SEPI.US,D,20260204,000000,26.4,26.4,26.04,26.18,15740,0
+SEPI.US,D,20260205,000000,26.05,26.17,25.99,26.03,37605,0
+SEPI.US,D,20260206,000000,26.19,26.51,26.19,26.5,122857,0
+SEPI.US,D,20260209,000000,26.65,27.83,26.43,26.6,17459,0
+SEPI.US,D,20260210,000000,26.9,28.79,26.54,26.55,25230,0
+SEPI.US,D,20260211,000000,26.95,27.61,26.35,26.42,31235,0
+SEPI.US,D,20260212,000000,26.51,27.44,25.953,25.99,23018,0
+SEPI.US,D,20260213,000000,26.04,26.19,26,26.03,24190,0
+SEPI.US,D,20260217,000000,25.835,26.06,25.825,26.01,20916,0
+SEPI.US,D,20260218,000000,26.01,26.3,26.01,26.21,18335,0
diff --git a/daily/us/nyse stocks/2/sf.us.txt b/daily/us/nyse stocks/2/sf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a2b803ec30efdceb481285bf2f13047fbd2143f
--- /dev/null
+++ b/daily/us/nyse stocks/2/sf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SF.US,D,20050225,000000,5.92471,5.98326,5.84527,5.96227,19755.263572119,0
+SF.US,D,20050228,000000,5.8913,5.98326,5.88726,5.98326,40236.942957592,0
+SF.US,D,20050301,000000,5.91643,6.07049,5.88726,6.02939,76524.253566876,0
+SF.US,D,20050302,000000,5.95783,5.99193,5.90815,5.92471,19041.022325469,0
+SF.US,D,20050303,000000,5.94984,5.98326,5.91643,5.94984,20478.635743798,0
+SF.US,D,20050304,000000,5.98326,6.08301,5.92471,6.08301,40236.942957592,0
+SF.US,D,20050307,000000,6.01312,6.05413,5.92471,5.92471,14372.075994384,0
+SF.US,D,20050308,000000,5.85818,5.98326,5.82043,5.82872,26586.210040437,0
+SF.US,D,20050309,000000,5.75784,5.8913,5.6785,5.77459,65387.568674151,0
+SF.US,D,20050310,000000,5.70333,5.95783,5.70333,5.92471,33047.861318724,0
+SF.US,D,20050311,000000,5.99578,6.07463,5.89968,5.95428,63587.761896371,0
+SF.US,D,20050314,000000,5.93309,6.02485,5.93309,5.97527,27303.494928762,0
+SF.US,D,20050315,000000,5.9457,5.99193,5.91219,5.91643,26229.089417111,0
+SF.US,D,20050316,000000,5.91643,5.97075,5.87878,5.87878,29098.228970416,0
+SF.US,D,20050317,000000,5.8913,5.8913,5.82872,5.87454,39519.658069266,0
+SF.US,D,20050318,000000,5.87454,5.90815,5.83295,5.85818,99153.729428426,0
+SF.US,D,20050321,000000,5.84527,5.91219,5.84527,5.85818,17245.27373659,0
+SF.US,D,20050322,000000,5.84527,6.0084,5.84527,5.88726,31972.441259847,0
+SF.US,D,20050323,000000,5.84527,5.84527,5.69101,5.69101,30898.035748197,0
+SF.US,D,20050324,000000,5.69101,5.83295,5.6785,5.72866,22993.698315453,0
+SF.US,D,20050328,000000,5.76197,5.79943,5.70757,5.77863,25506.731792658,0
+SF.US,D,20050329,000000,5.77863,5.81619,5.76197,5.7953,43113.184341474,0
+SF.US,D,20050330,000000,5.86637,5.91643,5.81619,5.89968,20121.515120472,0
+SF.US,D,20050331,000000,5.89968,6.06664,5.84527,6.06664,62868.447913594,0
+SF.US,D,20050401,000000,6.1251,6.1251,5.88726,5.88726,55684.439010853,0
+SF.US,D,20050404,000000,5.8913,5.8913,5.74916,5.83295,37721.880385936,0
+SF.US,D,20050405,000000,5.8913,6.04121,5.8913,6.04121,89455.672501255,0
+SF.US,D,20050406,000000,6.09178,6.09563,6.05797,6.06664,12574.298311053,0
+SF.US,D,20050407,000000,6.07463,6.12047,5.92885,6.11662,12574.298311053,0
+SF.US,D,20050408,000000,6.12047,6.12047,5.95428,5.95783,24790.461451558,0
+SF.US,D,20050411,000000,5.95783,6.12047,5.84527,6.02052,51372.613303093,0
+SF.US,D,20050412,000000,5.95428,6.08301,5.88292,6.06664,33047.861318724,0
+SF.US,D,20050413,000000,5.99578,5.99578,5.79106,5.85385,240700.31466832,0
+SF.US,D,20050414,000000,5.87454,5.87454,5.80791,5.80791,22633.534050452,0
+SF.US,D,20050415,000000,5.87454,5.87454,5.53232,5.5406,77238.494813526,0
+SF.US,D,20050418,000000,5.46963,5.68244,5.46963,5.68244,40593.049033692,0
+SF.US,D,20050419,000000,5.74916,5.94984,5.74916,5.94984,72570.563029666,0
+SF.US,D,20050420,000000,5.94984,5.94984,5.64922,5.64922,80829.991991284,0
+SF.US,D,20050421,000000,5.72029,5.78277,5.5406,5.69515,38444.238010389,0
+SF.US,D,20050422,000000,5.67002,5.68668,5.48649,5.5406,71494.128423564,0
+SF.US,D,20050425,000000,5.60743,5.73694,5.60743,5.72423,34129.368660953,0
+SF.US,D,20050426,000000,5.67002,5.68244,5.56584,5.64922,15806.645771036,0
+SF.US,D,20050427,000000,5.69949,5.69949,5.55312,5.61994,40953.213298693,0
+SF.US,D,20050428,000000,5.57825,5.62408,5.47801,5.58249,31612.276994847,0
+SF.US,D,20050429,000000,5.5406,5.6785,5.49881,5.64922,45626.217818679,0
+SF.US,D,20050502,000000,5.57825,5.64922,5.49881,5.55736,25506.731792658,0
+SF.US,D,20050503,000000,5.48649,5.55736,5.47377,5.52809,54245.811045299,0
+SF.US,D,20050504,000000,5.48225,5.72029,5.48225,5.70757,54606.989857525,0
+SF.US,D,20050505,000000,5.74916,5.76197,5.71181,5.74916,19403.215684921,0
+SF.US,D,20050506,000000,5.76197,5.7953,5.6575,5.79106,59639.144095287,0
+SF.US,D,20050509,000000,5.78277,5.84951,5.7535,5.84951,17959.51498324,0
+SF.US,D,20050510,000000,5.81619,5.81619,5.70333,5.70757,25867.910604885,0
+SF.US,D,20050511,000000,5.70757,5.92885,5.70757,5.89564,43828.44013535,0
+SF.US,D,20050512,000000,5.94157,5.94157,5.66588,5.66588,37363.745215386,0
+SF.US,D,20050513,000000,5.59491,5.60329,5.52385,5.56584,26586.210040437,0
+SF.US,D,20050516,000000,5.48225,5.70333,5.48225,5.62408,18677.814418792,0
+SF.US,D,20050517,000000,5.68244,5.69949,5.58249,5.68668,8980.7720388453,0
+SF.US,D,20050518,000000,5.70757,5.84113,5.63661,5.80791,68617.887039682,0
+SF.US,D,20050519,000000,5.80791,6.04121,5.80791,6.00022,33413.098319852,0
+SF.US,D,20050520,000000,6.00022,6.00022,5.8913,5.92471,12931.418934379,0
+SF.US,D,20050523,000000,5.97951,5.98326,5.89968,5.90392,17245.27373659,0
+SF.US,D,20050524,000000,5.84527,5.93723,5.79106,5.87454,14372.075994384,0
+SF.US,D,20050525,000000,5.83718,5.89564,5.79106,5.7953,33413.098319852,0
+SF.US,D,20050526,000000,5.72423,5.92885,5.71181,5.92057,20121.515120472,0
+SF.US,D,20050527,000000,5.98326,5.98326,5.81619,5.94984,21553.041255448,0
+SF.US,D,20050531,000000,5.94984,5.94984,5.86233,5.87878,84066.397640167,0
+SF.US,D,20050601,000000,5.94984,6.04121,5.94984,5.99578,57838.322770282,0
+SF.US,D,20050602,000000,6.01312,6.09178,6.00022,6.07926,53532.584345873,0
+SF.US,D,20050603,000000,6.09563,6.09563,5.96227,6.04121,54968.168669752,0
+SF.US,D,20050606,000000,6.03678,6.12047,6.02052,6.05797,16523.930659362,0
+SF.US,D,20050607,000000,5.99193,6.11662,5.92885,6.05413,26229.089417111,0
+SF.US,D,20050608,000000,5.98326,6.09563,5.98326,6.08754,46344.517254231,0
+SF.US,D,20050609,000000,6.02052,6.2209,6.01312,6.18,45266.053553679,0
+SF.US,D,20050610,000000,6.2209,6.26299,6.18315,6.18315,31254.141824297,0
+SF.US,D,20050613,000000,6.1251,6.38827,6.1251,6.34214,57123.066976406,0
+SF.US,D,20050614,000000,6.27531,6.41281,6.19941,6.40887,41674.556375921,0
+SF.US,D,20050615,000000,6.48023,6.58421,6.36343,6.51285,123584.02661499,0
+SF.US,D,20050616,000000,6.44337,6.54332,6.33297,6.54332,63232.670367496,0
+SF.US,D,20050617,000000,6.60867,6.71915,6.56855,6.6678,137596.95289159,0
+SF.US,D,20050620,000000,6.67628,6.68081,6.60867,6.64562,76879.345095751,0
+SF.US,D,20050621,000000,6.67628,6.68081,6.58097,6.65016,55325.289293076,0
+SF.US,D,20050622,000000,6.59319,6.71462,6.50891,6.71462,59993.221076936,0
+SF.US,D,20050623,000000,6.68081,6.81832,6.68081,6.75149,89455.672501255,0
+SF.US,D,20050624,000000,6.68081,6.88958,6.5517,6.86051,290995.47881809,0
+SF.US,D,20050627,000000,6.88514,6.93117,6.81832,6.81832,34847.668096505,0
+SF.US,D,20050628,000000,6.88958,7.16418,6.82226,7.02205,66462.988733027,0
+SF.US,D,20050629,000000,7.0525,7.0525,6.9013,6.99346,66821.123903577,0
+SF.US,D,20050630,000000,7.00963,7.00963,6.723,6.72744,54245.811045299,0
+SF.US,D,20050701,000000,6.75149,6.9013,6.70999,6.85203,26941.30156931,0
+SF.US,D,20050705,000000,6.91825,7.18153,6.91825,7.18153,28741.108347091,0
+SF.US,D,20050706,000000,7.15176,7.15176,7.00963,7.00963,21915.2346149,0
+SF.US,D,20050707,000000,6.94349,6.94349,6.69688,6.70151,56404.767540855,0
+SF.US,D,20050708,000000,6.88958,7.05704,6.69303,7.02659,43828.44013535,0
+SF.US,D,20050711,000000,7.02659,7.34781,7.02659,7.24855,58201.530676959,0
+SF.US,D,20050712,000000,7.26137,7.26137,6.9844,7.15176,46703.666972007,0
+SF.US,D,20050713,000000,7.0869,7.11155,6.93117,6.93117,30898.035748197,0
+SF.US,D,20050714,000000,6.86051,6.93117,6.71462,6.71462,19403.215684921,0
+SF.US,D,20050715,000000,6.64257,6.65874,6.54332,6.65016,24429.282639331,0
+SF.US,D,20050718,000000,6.7436,6.7436,6.54332,6.6061,20835.756367123,0
+SF.US,D,20050719,000000,6.67628,6.83517,6.67628,6.83517,20478.635743798,0
+SF.US,D,20050720,000000,6.764,6.87676,6.764,6.86051,56760.873616955,0
+SF.US,D,20050721,000000,6.79357,6.8054,6.51285,6.56008,98795.594257876,0
+SF.US,D,20050722,000000,6.56855,6.75937,6.54332,6.75937,19403.215684921,0
+SF.US,D,20050725,000000,6.79357,6.95129,6.62571,6.63015,59639.144095287,0
+SF.US,D,20050726,000000,6.58421,6.8054,6.54332,6.8054,14729.196617709,0
+SF.US,D,20050727,000000,6.75149,6.75149,6.58421,6.7436,41316.42120537,0
+SF.US,D,20050728,000000,6.68081,7.23534,6.68081,7.19395,121785.23438443,0
+SF.US,D,20050729,000000,7.19395,7.65327,7.19395,7.49892,120350.66460777,0
+SF.US,D,20050801,000000,7.51567,7.72531,7.51567,7.61109,54245.811045299,0
+SF.US,D,20050802,000000,7.61109,7.78308,7.52809,7.68639,48859.579825887,0
+SF.US,D,20050803,000000,7.65327,7.72531,7.48787,7.48787,13293.612293831,0
+SF.US,D,20050804,000000,7.42804,7.42804,7.14398,7.14398,29456.364140966,0
+SF.US,D,20050805,000000,7.09913,7.09913,6.70999,6.80146,61074.728419165,0
+SF.US,D,20050808,000000,6.84808,6.88514,6.68081,6.68466,21553.041255448,0
+SF.US,D,20050809,000000,6.75149,6.88514,6.75149,6.75543,32690.740695399,0
+SF.US,D,20050810,000000,6.95985,7.11155,6.95985,7.00963,55684.439010853,0
+SF.US,D,20050811,000000,7.04413,7.15176,6.9844,7.01347,14372.075994384,0
+SF.US,D,20050812,000000,6.95985,6.99346,6.78076,6.9844,29816.528405968,0
+SF.US,D,20050815,000000,6.91825,7.0525,6.84423,6.95985,25867.910604885,0
+SF.US,D,20050816,000000,6.9013,7.00194,6.81832,6.81832,47419.937313108,0
+SF.US,D,20050817,000000,6.764,6.84808,6.75937,6.83517,17245.27373659,0
+SF.US,D,20050818,000000,6.79357,6.79357,6.72744,6.72744,3950.6468955336,0
+SF.US,D,20050819,000000,6.72744,6.72744,6.47195,6.58875,65741.6456558,0
+SF.US,D,20050822,000000,6.63015,7.15176,6.59703,7.15176,74726.475883546,0
+SF.US,D,20050823,000000,7.23534,7.4451,7.23534,7.37748,59639.144095287,0
+SF.US,D,20050824,000000,7.31076,7.46175,7.25753,7.33539,24071.147468781,0
+SF.US,D,20050825,000000,7.3899,7.51113,7.3899,7.45801,39158.47925704,0
+SF.US,D,20050826,000000,7.40281,7.40281,7.12643,7.12643,64305.046784696,0
+SF.US,D,20050829,000000,7.00194,7.15176,6.96754,7.07005,34847.668096505,0
+SF.US,D,20050830,000000,7.01347,7.03486,6.95985,6.98046,19403.215684921,0
+SF.US,D,20050831,000000,6.94349,7.13944,6.94349,7.13944,44190.633494802,0
+SF.US,D,20050901,000000,7.13944,7.25299,7.03486,7.16872,39876.778692592,0
+SF.US,D,20050902,000000,7.19395,7.19395,6.95985,7.01347,25145.552980431,0
+SF.US,D,20050906,000000,7.01811,7.02659,6.94349,7.01347,59993.221076936,0
+SF.US,D,20050907,000000,7.05704,7.05704,6.97138,7.01347,24071.147468781,0
+SF.US,D,20050908,000000,6.95985,6.97592,6.90594,6.91372,31612.276994847,0
+SF.US,D,20050909,000000,6.9559,7.09913,6.92209,7.09913,49938.04352644,0
+SF.US,D,20050912,000000,7.29458,7.96198,7.29458,7.90372,202618.27001739,0
+SF.US,D,20050913,000000,7.90372,8.39932,7.87839,8.33831,214117.14826957,0
+SF.US,D,20050914,000000,8.26772,8.39547,8.23767,8.38049,220942.00745454,0
+SF.US,D,20050915,000000,8.76775,9.15699,8.65608,9.15699,286684.66765756,0
+SF.US,D,20050916,000000,9.18291,9.66441,8.71404,9.46531,544987.37668579,0
+SF.US,D,20050919,000000,9.46531,9.56191,9.44066,9.51656,828797.83205392,0
+SF.US,D,20050920,000000,9.5205,9.9661,9.46137,9.89505,428231.25289745,0
+SF.US,D,20050921,000000,9.89505,10.1612,9.2803,9.76987,519478.61579868,0
+SF.US,D,20050922,000000,9.76987,9.81226,9.60429,9.75706,205133.33258904,0
+SF.US,D,20050923,000000,9.74424,9.80832,9.7265,9.80437,62868.447913594,0
+SF.US,D,20050926,000000,9.81226,9.85465,9.7265,9.82901,141905.73495768,0
+SF.US,D,20050927,000000,9.8507,9.88323,9.73932,9.88323,108496.69482673,0
+SF.US,D,20050928,000000,9.88323,9.90685,9.80437,9.81226,47782.13067256,0
+SF.US,D,20050929,000000,9.84577,9.94924,9.79156,9.92853,121428.1137611,0
+SF.US,D,20050930,000000,10.0005,10.1011,9.88717,9.99157,93047.169679013,0
+SF.US,D,20051003,000000,10.0212,10.0597,9.85465,10.0419,85504.011058496,0
+SF.US,D,20051004,000000,9.98381,10.0764,9.89013,9.89013,66462.988733027,0
+SF.US,D,20051005,000000,9.85465,9.88323,9.6861,9.80043,167773.64556256,0
+SF.US,D,20051006,000000,9.76987,9.85465,9.73932,9.79156,217351.52482399,0
+SF.US,D,20051007,000000,9.85465,9.87436,9.78269,9.80043,45266.053553679,0
+SF.US,D,20051010,000000,9.83295,9.84084,9.73143,9.8162,127537.71715219,0
+SF.US,D,20051011,000000,9.84084,10.1326,9.82606,10.0163,159153.03778872,0
+SF.US,D,20051012,000000,10.0094,10.0843,9.83788,9.90685,77238.494813526,0
+SF.US,D,20051013,000000,9.90685,9.94438,9.73932,9.94438,74726.475883546,0
+SF.US,D,20051014,000000,9.95813,9.95813,9.81226,9.92467,56760.873616955,0
+SF.US,D,20051017,000000,9.94924,9.94924,9.73932,9.87436,59274.921641385,0
+SF.US,D,20051018,000000,9.89899,10.1139,9.8783,9.9661,48859.579825887,0
+SF.US,D,20051019,000000,9.93646,10.7733,9.89505,10.6047,172082.42762864,0
+SF.US,D,20051020,000000,10.5782,10.5782,9.9661,10.1997,175675.95390085,0
+SF.US,D,20051021,000000,10.2036,10.4628,10.1819,10.3022,139033.55176269,0
+SF.US,D,20051024,000000,10.3022,10.3456,10.2084,10.2735,107774.33720227,0
+SF.US,D,20051025,000000,10.2301,10.2608,10.0725,10.2608,56404.767540855,0
+SF.US,D,20051026,000000,10.2735,10.2735,10.0212,10.1247,99872.028863978,0
+SF.US,D,20051027,000000,10.105,10.105,9.81226,9.88323,70055.50045801,0
+SF.US,D,20051028,000000,9.88323,9.9661,9.761,9.95813,65387.568674151,0
+SF.US,D,20051031,000000,9.97883,10.6323,9.97883,10.45,206212.81083682,0
+SF.US,D,20051101,000000,10.4086,10.4086,10.1868,10.2301,31254.141824297,0
+SF.US,D,20051102,000000,10.1563,10.5782,10.1208,10.5308,102388.10598286,0
+SF.US,D,20051103,000000,10.5782,10.6885,10.3662,10.3662,67182.302715804,0
+SF.US,D,20051104,000000,10.3259,10.5358,10.3259,10.45,53532.584345873,0
+SF.US,D,20051107,000000,10.4539,10.7555,10.4539,10.7388,67898.573056905,0
+SF.US,D,20051108,000000,10.794,10.9783,10.5091,10.5782,132921.91927715,0
+SF.US,D,20051109,000000,10.5652,10.7299,10.5091,10.7053,60355.414436388,0
+SF.US,D,20051110,000000,10.7348,10.8285,10.5652,10.7861,548584.96114691,0
+SF.US,D,20051111,000000,10.7605,10.8028,10.6283,10.7181,70414.650175786,0
+SF.US,D,20051114,000000,10.927,10.927,10.6323,10.6323,146576.71038321,0
+SF.US,D,20051115,000000,10.6018,10.7467,10.6018,10.7181,203338.59854739,0
+SF.US,D,20051116,000000,10.658,10.6885,10.5535,10.6166,67538.408791904,0
+SF.US,D,20051117,000000,10.6166,10.7014,10.5229,10.6403,117835.60203612,0
+SF.US,D,20051118,000000,10.7605,10.7605,10.658,10.6924,78318.98760853,0
+SF.US,D,20051121,000000,10.6244,10.7605,10.5929,10.7605,80473.885915184,0
+SF.US,D,20051122,000000,10.7901,10.8836,10.6964,10.8669,66101.8099208,0
+SF.US,D,20051123,000000,10.8719,10.8719,10.7181,10.7516,89095.508236254,0
+SF.US,D,20051125,000000,10.6885,10.7014,10.6451,10.6451,8980.7720388453,0
+SF.US,D,20051128,000000,10.6166,10.8502,10.6047,10.6047,106700.94623785,0
+SF.US,D,20051129,000000,10.6047,10.658,10.4717,10.5051,159153.03778872,0
+SF.US,D,20051130,000000,10.5051,10.5051,10.4086,10.4214,112448.35626949,0
+SF.US,D,20051201,000000,10.3958,10.6283,10.3662,10.4796,326201.28208515,0
+SF.US,D,20051202,000000,10.45,10.5229,10.2263,10.3997,103105.39087119,0
+SF.US,D,20051205,000000,10.383,10.4244,10.3052,10.3662,98077.294822325,0
+SF.US,D,20051206,000000,10.3662,10.4174,10.2775,10.2775,32690.740695399,0
+SF.US,D,20051207,000000,10.2775,10.3259,10.2775,10.2775,58916.786470834,0
+SF.US,D,20051208,000000,10.2775,10.4214,10.2775,10.4214,54968.168669752,0
+SF.US,D,20051209,000000,10.383,10.4381,10.3169,10.4086,55684.439010853,0
+SF.US,D,20051212,000000,10.45,10.5229,10.4037,10.5229,48136.207654209,0
+SF.US,D,20051213,000000,10.5229,10.5782,10.4579,10.5535,24071.147468781,0
+SF.US,D,20051214,000000,10.5929,10.6018,10.5091,10.5091,23352.848033229,0
+SF.US,D,20051215,000000,10.5535,10.5535,10.3129,10.3662,58201.530676959,0
+SF.US,D,20051216,000000,10.4214,10.5051,10.4214,10.4934,206932.1248196,0
+SF.US,D,20051219,000000,10.4796,10.4796,10.3958,10.3958,64668.254691374,0
+SF.US,D,20051220,000000,10.3741,10.4086,10.2686,10.2775,37002.566403159,0
+SF.US,D,20051221,000000,10.2854,10.3209,10.243,10.243,82629.798769065,0
+SF.US,D,20051222,000000,10.2213,10.3336,10.1168,10.2124,376858.63959437,0
+SF.US,D,20051223,000000,10.2124,10.3259,10.1563,10.3129,81910.484786288,0
+SF.US,D,20051227,000000,10.3129,10.5268,10.3129,10.4717,72212.427859116,0
+SF.US,D,20051228,000000,10.4381,10.5859,10.4381,10.5141,108852.80090282,0
+SF.US,D,20051229,000000,10.518,10.6166,10.3997,10.3997,67898.573056905,0
+SF.US,D,20051230,000000,10.383,10.4628,10.2558,10.4628,58554.593111382,0
+SF.US,D,20060103,000000,10.5229,10.65,10.445,10.6451,250401.41523717,0
+SF.US,D,20060104,000000,10.6451,10.9093,10.6451,10.8502,517323.71749203,0
+SF.US,D,20060105,000000,10.8502,11.0522,10.7605,10.9654,255072.39066271,0
+SF.US,D,20060106,000000,11.0118,11.0601,10.8028,10.9527,128971.27238162,0
+SF.US,D,20060109,000000,10.9527,11.0926,10.9527,11.0275,112086.16291004,0
+SF.US,D,20060110,000000,10.9822,11.0651,10.9427,11.0039,120708.79977832,0
+SF.US,D,20060111,000000,11.0039,11.0522,10.9173,10.9822,112086.16291004,0
+SF.US,D,20060112,000000,10.9822,11.0039,10.9013,10.9093,49219.744090888,0
+SF.US,D,20060113,000000,10.8836,10.9694,10.7181,10.8028,77957.808796303,0
+SF.US,D,20060117,000000,10.7427,10.7861,10.5782,10.7053,93047.169679013,0
+SF.US,D,20060118,000000,10.658,10.7861,10.5821,10.6836,121785.23438443,0
+SF.US,D,20060119,000000,10.6717,10.7733,10.5652,10.6166,173520.04104697,0
+SF.US,D,20060120,000000,10.6885,10.7989,10.4667,10.4756,127176.53833996,0
+SF.US,D,20060123,000000,10.4579,10.8028,10.4579,10.6323,107774.33720227,0
+SF.US,D,20060124,000000,10.5652,10.9951,10.5358,10.9527,57481.202146957,0
+SF.US,D,20060125,000000,10.9951,11.0848,10.8028,11.0118,88018.059082927,0
+SF.US,D,20060126,000000,11.0651,11.135,10.9173,11.135,183218.09797414,0
+SF.US,D,20060127,000000,11.0651,11.203,10.8836,10.8886,105620.45344284,0
+SF.US,D,20060130,000000,10.8886,10.9606,10.8068,10.8157,81194.214445187,0
+SF.US,D,20060131,000000,10.8432,10.8432,10.5535,10.8354,180705.06449694,0
+SF.US,D,20060201,000000,10.8028,10.9694,10.7181,10.8836,113526.81997004,0
+SF.US,D,20060202,000000,10.8966,10.935,10.5692,10.5692,79034.243402405,0
+SF.US,D,20060203,000000,10.5692,10.65,10.4934,10.5091,39158.47925704,0
+SF.US,D,20060206,000000,10.5535,10.5929,10.4717,10.5929,63232.670367496,0
+SF.US,D,20060207,000000,10.6323,10.7092,10.4381,10.4796,72570.563029666,0
+SF.US,D,20060208,000000,10.4934,10.5782,10.3701,10.5782,80113.721650183,0
+SF.US,D,20060209,000000,10.5782,10.8502,10.5268,10.5268,185376.03992248,0
+SF.US,D,20060210,000000,10.4934,10.5091,10.3741,10.4539,71132.949611338,0
+SF.US,D,20060213,000000,10.4579,10.7181,10.3997,10.5535,60714.564154164,0
+SF.US,D,20060214,000000,10.5742,10.6403,10.4844,10.5091,55684.439010853,0
+SF.US,D,20060215,000000,10.5268,10.6323,10.45,10.5742,84426.561905169,0
+SF.US,D,20060216,000000,10.5782,10.7141,10.5535,10.6836,103105.39087119,0
+SF.US,D,20060217,000000,10.8157,10.8285,10.4579,10.6166,142983.184111,0
+SF.US,D,20060221,000000,10.5782,10.5782,10.4667,10.518,94842.918267892,0
+SF.US,D,20060222,000000,10.5859,10.7141,10.5859,10.6451,76524.253566876,0
+SF.US,D,20060223,000000,10.658,10.8118,10.5899,10.8118,83708.262469617,0
+SF.US,D,20060224,000000,10.7861,10.8285,10.6885,10.8285,99513.893693428,0
+SF.US,D,20060227,000000,10.8196,10.8502,10.7299,10.7644,43468.275870349,0
+SF.US,D,20060228,000000,10.7427,10.7605,10.6629,10.6668,94127.662474017,0
+SF.US,D,20060301,000000,10.6885,10.7014,10.6323,10.6757,149450.92267265,0
+SF.US,D,20060302,000000,10.6451,10.8432,10.6451,10.8432,77238.494813526,0
+SF.US,D,20060303,000000,10.8157,10.8432,10.6451,10.7782,71494.128423564,0
+SF.US,D,20060306,000000,10.7427,10.7684,10.5692,10.5859,81910.484786288,0
+SF.US,D,20060307,000000,10.5141,10.5445,10.45,10.4539,111368.8780217,0
+SF.US,D,20060308,000000,10.4086,10.4628,10.3376,10.4086,45626.217818679,0
+SF.US,D,20060309,000000,10.3997,10.5051,10.3259,10.3701,58554.593111382,0
+SF.US,D,20060310,000000,10.3879,10.518,10.383,10.518,39876.778692592,0
+SF.US,D,20060313,000000,10.5535,10.658,10.4934,10.5535,99153.729428426,0
+SF.US,D,20060314,000000,10.5358,10.7181,10.5358,10.7181,89812.793124581,0
+SF.US,D,20060315,000000,10.7427,10.935,10.7427,10.8629,189687.86563023,0
+SF.US,D,20060316,000000,10.8796,10.9389,10.8285,10.927,178551.18073751,0
+SF.US,D,20060317,000000,10.9606,11.0118,10.9053,11.0118,326564.48999182,0
+SF.US,D,20060320,000000,10.9951,11.1686,10.9822,11.1045,224891.63980284,0
+SF.US,D,20060321,000000,11.1045,11.1646,10.9527,10.9606,284169.6050859,0
+SF.US,D,20060322,000000,10.9389,10.9911,10.726,10.7388,84426.561905169,0
+SF.US,D,20060323,000000,10.7092,10.8966,10.6018,10.8796,103105.39087119,0
+SF.US,D,20060324,000000,10.8669,11.0522,10.8669,11.0434,99153.729428426,0
+SF.US,D,20060327,000000,11.0522,11.203,11.0522,11.203,88018.059082927,0
+SF.US,D,20060328,000000,11.135,11.4406,11.135,11.4179,224175.36946174,0
+SF.US,D,20060329,000000,11.3843,12.0951,11.275,12.0251,444757.21265127,0
+SF.US,D,20060330,000000,12.0664,12.2449,11.6899,12.2213,307521.43857191,0
+SF.US,D,20060331,000000,12.2449,12.2882,12.0783,12.1552,458406.9310212,0
+SF.US,D,20060403,000000,12.1118,12.1375,11.5785,11.6062,283450.29110312,0
+SF.US,D,20060404,000000,11.5371,11.5371,11.2197,11.4406,262973.68445378,0
+SF.US,D,20060405,000000,11.4406,11.5538,11.2444,11.4701,140829.30035157,0
+SF.US,D,20060406,000000,11.4533,11.4947,11.3636,11.487,276268.31129483,0
+SF.US,D,20060407,000000,11.5538,11.5538,11.0355,11.0522,161308.95064259,0
+SF.US,D,20060410,000000,11.0473,11.2544,10.9389,11.0689,231720.55717671,0
+SF.US,D,20060411,000000,11.0729,11.1005,10.9951,11.0227,247166.02413552,0
+SF.US,D,20060412,000000,11.1596,11.1596,11.0404,11.0926,118913.05118945,0
+SF.US,D,20060413,000000,11.0887,11.1903,10.8759,11.0522,77957.808796303,0
+SF.US,D,20060417,000000,11.0434,11.1005,10.9606,11.0275,186094.33935802,0
+SF.US,D,20060418,000000,11.0689,11.2197,11.0522,11.1686,661389.42349249,0
+SF.US,D,20060419,000000,11.1942,11.5294,11.1942,11.5294,277704.91016594,0
+SF.US,D,20060420,000000,11.5944,11.5944,11.1469,11.2494,130047.70698772,0
+SF.US,D,20060421,000000,11.4446,11.4446,11.1903,11.3429,166335.017597,0
+SF.US,D,20060424,000000,11.41,11.41,11.1509,11.203,214835.44770512,0
+SF.US,D,20060425,000000,11.1469,11.2908,11.1469,11.2414,164180.11929035,0
+SF.US,D,20060426,000000,11.2828,11.3045,11.1903,11.2444,174239.35502975,0
+SF.US,D,20060427,000000,11.203,11.41,11.1646,11.3194,163460.80530758,0
+SF.US,D,20060428,000000,11.2947,11.41,11.1596,11.2197,149087.71476596,0
+SF.US,D,20060501,000000,11.2544,11.2581,11.0729,11.0956,205133.33258904,0
+SF.US,D,20060502,000000,11.1005,11.135,10.9427,10.9951,151608.86462097,0
+SF.US,D,20060503,000000,10.9911,11.0039,10.8028,10.927,207652.4533496,0
+SF.US,D,20060504,000000,10.927,11.135,10.927,11.0926,139746.77846212,0
+SF.US,D,20060505,000000,11.1596,11.487,11.1596,11.3843,83708.262469617,0
+SF.US,D,20060508,000000,11.3548,11.3843,11.1646,11.3429,132207.67803051,0
+SF.US,D,20060509,000000,11.5538,11.8712,11.41,11.7904,270880.05098097,0
+SF.US,D,20060510,000000,11.7944,11.8034,11.5982,11.762,220942.00745454,0
+SF.US,D,20060511,000000,11.7737,11.9423,11.3105,11.3105,267288.55380321,0
+SF.US,D,20060512,000000,11.3154,11.3548,10.927,11.0118,174599.51929475,0
+SF.US,D,20060515,000000,10.9527,11.1222,10.8542,11.1005,229205.49460505,0
+SF.US,D,20060516,000000,11.0689,11.1094,11,11.0689,152682.2555854,0
+SF.US,D,20060517,000000,11.0689,11.0689,10.8285,11.0039,245369.26099941,0
+SF.US,D,20060518,000000,10.9744,11.1272,10.7644,10.8285,159153.03778872,0
+SF.US,D,20060519,000000,10.8285,10.9093,10.5929,10.9093,198307.45885685,0
+SF.US,D,20060522,000000,10.8669,10.9053,10.2084,10.3918,182861.99189804,0
+SF.US,D,20060523,000000,10.4628,10.5821,10.3129,10.3129,172803.77070587,0
+SF.US,D,20060524,000000,10.3129,10.3169,9.8162,10.0094,278066.08897817,0
+SF.US,D,20060525,000000,10.0764,10.3416,10.0094,10.2518,121428.1137611,0
+SF.US,D,20060526,000000,10.2775,10.4037,10.2036,10.2854,90172.957389581,0
+SF.US,D,20060530,000000,10.243,10.2479,10.038,10.0764,144779.94724711,0
+SF.US,D,20060531,000000,10.0883,10.4539,10.0764,10.3336,165257.56844367,0
+SF.US,D,20060601,000000,10.3662,10.4628,10.2301,10.4628,75439.702582971,0
+SF.US,D,20060602,000000,10.5229,10.5859,10.2341,10.3259,137952.04442047,0
+SF.US,D,20060605,000000,10.2932,10.309,9.78761,9.79156,172442.59189365,0
+SF.US,D,20060606,000000,9.79649,9.88323,9.69004,9.77875,134362.57633716,0
+SF.US,D,20060607,000000,9.82606,10.1247,9.82606,9.91477,128256.01658775,0
+SF.US,D,20060608,000000,9.91477,9.92467,9.4998,9.73932,311113.95029689,0
+SF.US,D,20060609,000000,9.73932,9.85465,9.5412,9.55007,149450.92267265,0
+SF.US,D,20060612,000000,9.55007,9.55402,9.35944,9.39335,165616.71816146,0
+SF.US,D,20060613,000000,9.33096,9.67328,9.21159,9.32179,126459.25345164,0
+SF.US,D,20060614,000000,9.28513,9.34279,9.19139,9.24954,100593.37194121,0
+SF.US,D,20060615,000000,9.31391,9.761,9.30543,9.70975,99153.729428426,0
+SF.US,D,20060616,000000,9.70975,9.70975,9.41996,9.43179,546785.15436912,0
+SF.US,D,20060619,000000,9.46531,9.4998,9.14467,9.15699,185734.17509303,0
+SF.US,D,20060620,000000,9.08888,9.40616,9.02935,9.18291,85145.875887945,0
+SF.US,D,20060621,000000,9.21555,9.58358,9.19987,9.45742,91968.70597846,0
+SF.US,D,20060622,000000,9.75706,9.75706,9.39828,9.49094,124661.47576831,0
+SF.US,D,20060623,000000,9.41996,9.53331,9.29764,9.41504,89812.793124581,0
+SF.US,D,20060626,000000,9.48305,9.55007,9.40616,9.44855,117835.60203612,0
+SF.US,D,20060627,000000,9.46137,9.49094,9.05892,9.10632,119992.52943722,0
+SF.US,D,20060628,000000,9.14467,9.25634,9.07212,9.07212,91968.70597846,0
+SF.US,D,20060629,000000,9.10632,9.84084,9.10632,9.79156,173877.1616703,0
+SF.US,D,20060630,000000,9.9661,9.9661,9.74918,9.82901,525230.08401923,0
+SF.US,D,20060703,000000,9.85859,9.91081,9.78269,9.89013,94482.754002891,0
+SF.US,D,20060705,000000,9.82112,9.94042,9.6585,9.75706,91611.585355135,0
+SF.US,D,20060706,000000,9.75706,9.97485,9.72256,9.78269,147292.98072431,0
+SF.US,D,20060707,000000,9.73143,9.75312,9.28513,9.31785,84426.561905169,0
+SF.US,D,20060710,000000,9.33786,9.41504,9.23999,9.31391,87296.716005698,0
+SF.US,D,20060711,000000,9.19139,9.32179,9.18745,9.30149,107774.33720227,0
+SF.US,D,20060712,000000,9.33786,9.46531,9.20371,9.30543,124301.31150331,0
+SF.US,D,20060713,000000,9.27636,9.34673,8.56727,8.59339,393743.74906596,0
+SF.US,D,20060714,000000,8.59339,9.01811,8.54204,8.60502,193997.66224354,0
+SF.US,D,20060717,000000,8.66337,9.04611,8.66337,8.78856,285965.35367478,0
+SF.US,D,20060718,000000,8.8125,9.05458,8.66337,9.0053,188607.37283523,0
+SF.US,D,20060719,000000,9.04611,9.79156,9.04611,9.73932,333748.49889456,0
+SF.US,D,20060720,000000,9.80832,9.84084,9.04611,9.04611,196513.73936242,0
+SF.US,D,20060721,000000,9.04611,9.04611,8.79634,8.8125,163104.69923148,0
+SF.US,D,20060724,000000,8.86897,9.1701,8.79634,9.1701,150885.4924493,0
+SF.US,D,20060725,000000,9.1701,9.38153,9.09352,9.23288,100233.20767621,0
+SF.US,D,20060726,000000,9.23288,9.23288,8.9364,8.99741,100951.50711176,0
+SF.US,D,20060727,000000,9.06286,9.06286,8.75484,8.77228,180705.06449694,0
+SF.US,D,20060728,000000,8.85608,9.0806,8.85608,9.02935,94482.754002891,0
+SF.US,D,20060731,000000,8.89046,9.26502,8.85608,9.23999,193638.51252577,0
+SF.US,D,20060801,000000,9.19987,9.23999,8.76775,8.86436,156634.93157539,0
+SF.US,D,20060802,000000,8.9364,8.98845,8.73799,8.82157,190407.17961301,0
+SF.US,D,20060803,000000,8.78856,9.01811,8.73079,8.9157,105620.45344284,0
+SF.US,D,20060804,000000,8.9845,9.14013,8.71404,8.84306,161665.0567187,0
+SF.US,D,20060807,000000,8.77228,8.84306,8.70546,8.80482,187173.8176058,0
+SF.US,D,20060808,000000,8.80482,8.90722,8.36364,8.51355,265847.89674321,0
+SF.US,D,20060809,000000,8.63095,8.63095,8.25984,8.37202,821615.85224563,0
+SF.US,D,20060810,000000,8.35525,8.93255,8.33831,8.76332,310038.53023801,0
+SF.US,D,20060811,000000,8.72695,8.88199,8.68023,8.78856,202259.12029961,0
+SF.US,D,20060814,000000,8.83015,8.89421,8.69768,8.77228,192562.07791966,0
+SF.US,D,20060815,000000,8.84306,8.92477,8.77228,8.82157,131125.15614104,0
+SF.US,D,20060816,000000,8.85144,9.17464,8.85144,8.98845,140829.30035157,0
+SF.US,D,20060817,000000,9.05892,9.1149,8.9364,9.02935,105261.30372507,0
+SF.US,D,20060818,000000,9.02935,9.02935,8.90722,8.96509,51012.449038091,0
+SF.US,D,20060821,000000,8.92033,8.94034,8.85144,8.86436,45985.367536456,0
+SF.US,D,20060822,000000,8.88652,8.95788,8.86436,8.92871,42749.976434798,0
+SF.US,D,20060823,000000,8.94941,9.10632,8.6887,8.79634,177473.73158418,0
+SF.US,D,20060824,000000,8.84306,9.01811,8.83853,8.96509,107419.2456734,0
+SF.US,D,20060825,000000,8.92477,8.96893,8.83015,8.83015,36282.237873157,0
+SF.US,D,20060828,000000,8.8125,9.02471,8.8125,8.98845,90533.121654582,0
+SF.US,D,20060829,000000,8.98845,8.98845,8.72301,8.88652,158431.69471149,0
+SF.US,D,20060830,000000,8.9157,8.96115,8.90722,8.92477,103464.54058896,0
+SF.US,D,20060831,000000,8.97997,8.98845,8.89884,8.89884,125737.91037441,0
+SF.US,D,20060901,000000,8.96893,8.9845,8.70152,8.78076,377936.08874769,0
+SF.US,D,20060905,000000,8.7847,8.97997,8.77228,8.8476,100951.50711176,0
+SF.US,D,20060906,000000,8.85608,8.90269,8.76775,8.79634,132207.67803051,0
+SF.US,D,20060907,000000,8.73799,8.8476,8.72695,8.78076,195795.43992687,0
+SF.US,D,20060908,000000,8.8125,8.96893,8.8125,8.89884,77957.808796303,0
+SF.US,D,20060911,000000,8.86436,9.02935,8.86436,8.94034,94127.662474017,0
+SF.US,D,20060912,000000,8.95788,9.4239,8.94034,9.4239,114960.37519947,0
+SF.US,D,20060913,000000,9.4239,9.60429,9.41996,9.50868,69338.215569684,0
+SF.US,D,20060914,000000,9.45742,9.56191,9.36339,9.45742,54968.168669752,0
+SF.US,D,20060915,000000,9.52445,9.54515,9.21997,9.23999,236389.50350779,0
+SF.US,D,20060918,000000,9.19987,9.24954,8.96509,9.1149,58916.786470834,0
+SF.US,D,20060919,000000,9.08888,9.28513,8.83853,9.04611,144779.94724711,0
+SF.US,D,20060920,000000,9.11944,9.46531,9.11944,9.32179,109213.97971505,0
+SF.US,D,20060921,000000,9.34279,9.40222,9.12407,9.17464,72929.712747442,0
+SF.US,D,20060922,000000,9.12407,9.12407,8.90722,8.91176,58916.786470834,0
+SF.US,D,20060925,000000,8.92871,9.17464,8.83853,9.13175,77238.494813526,0
+SF.US,D,20060926,000000,9.16162,9.39335,9.16162,9.21555,49938.04352644,0
+SF.US,D,20060927,000000,9.15699,9.32179,9.1149,9.16556,44190.633494802,0
+SF.US,D,20060928,000000,9.19987,9.21555,8.92477,8.99741,80829.991991284,0
+SF.US,D,20060929,000000,8.99278,9.05005,8.83469,8.83469,103823.69030673,0
+SF.US,D,20061002,000000,8.90722,8.90722,8.70152,8.8476,179985.75051416,0
+SF.US,D,20061003,000000,8.85144,9.0053,8.76775,8.89046,157356.27465261,0
+SF.US,D,20061004,000000,8.83015,9.23999,8.83015,9.16556,134002.41207216,0
+SF.US,D,20061005,000000,9.19987,9.2803,9.05458,9.19987,103105.39087119,0
+SF.US,D,20061006,000000,9.15246,9.1701,8.92477,8.9364,37721.880385936,0
+SF.US,D,20061009,000000,8.9364,9.0053,8.9157,8.98845,39158.47925704,0
+SF.US,D,20061010,000000,9.01811,9.17464,8.96509,9.01358,64305.046784696,0
+SF.US,D,20061011,000000,9.07212,9.10632,8.86897,8.89046,120350.66460777,0
+SF.US,D,20061012,000000,8.92477,9.40616,8.92477,9.36773,95204.097080118,0
+SF.US,D,20061013,000000,9.4111,9.60429,9.37659,9.46531,71494.128423564,0
+SF.US,D,20061016,000000,9.46531,9.61611,9.2803,9.41504,83708.262469617,0
+SF.US,D,20061017,000000,9.35944,9.46531,9.23999,9.41996,85504.011058496,0
+SF.US,D,20061018,000000,9.49094,9.55797,9.4239,9.43672,90891.256825133,0
+SF.US,D,20061019,000000,9.40616,9.60429,9.39335,9.53331,66821.123903577,0
+SF.US,D,20061020,000000,9.60034,9.6585,9.50868,9.55007,73645.983088543,0
+SF.US,D,20061023,000000,9.47911,9.99157,9.46137,9.94924,112086.16291004,0
+SF.US,D,20061024,000000,9.94924,10.1247,9.89505,10.0843,70055.50045801,0
+SF.US,D,20061025,000000,10.0843,10.383,10.0843,10.383,93406.319396789,0
+SF.US,D,20061026,000000,10.45,10.5535,10.2341,10.2686,126459.25345164,0
+SF.US,D,20061027,000000,10.1997,10.1997,9.88323,9.88323,42749.976434798,0
+SF.US,D,20061030,000000,9.82606,10.243,9.82112,10.2036,62868.447913594,0
+SF.US,D,20061031,000000,10.2301,10.2301,9.88717,10.0094,75086.640148548,0
+SF.US,D,20061101,000000,9.93646,10.0133,9.58358,9.58754,105620.45344284,0
+SF.US,D,20061102,000000,9.51656,9.62105,9.47517,9.59148,107774.33720227,0
+SF.US,D,20061103,000000,9.64667,9.76495,9.62991,9.761,139033.55176269,0
+SF.US,D,20061106,000000,9.83295,10.1947,9.83295,10.1819,64668.254691374,0
+SF.US,D,20061107,000000,10.1819,10.5358,10.0646,10.0922,102027.94171786,0
+SF.US,D,20061108,000000,10.1011,10.2263,10.0212,10.1947,38081.030103713,0
+SF.US,D,20061109,000000,10.2124,10.2124,9.94042,9.95813,72212.427859116,0
+SF.US,D,20061110,000000,9.93646,10.2854,9.93646,10.2735,44546.739570902,0
+SF.US,D,20061113,000000,10.2775,10.5268,10.1997,10.4539,49219.744090888,0
+SF.US,D,20061114,000000,10.4539,10.5929,10.1247,10.5929,88734.329424027,0
+SF.US,D,20061115,000000,10.6047,11.0227,10.6047,10.9951,126098.07463941,0
+SF.US,D,20061116,000000,10.9951,11.2337,10.7861,11.212,81910.484786288,0
+SF.US,D,20061117,000000,11.212,11.2297,10.6403,10.7141,100951.50711176,0
+SF.US,D,20061120,000000,10.6924,10.927,10.6166,10.6757,120708.79977832,0
+SF.US,D,20061121,000000,10.658,10.7053,10.4332,10.658,45266.053553679,0
+SF.US,D,20061122,000000,10.6757,10.9951,10.5929,10.927,333748.49889456,0
+SF.US,D,20061124,000000,10.8196,10.8502,10.7092,10.7684,17604.423454365,0
+SF.US,D,20061127,000000,10.6964,10.6964,10.45,10.45,196153.57509743,0
+SF.US,D,20061128,000000,10.4421,10.5268,10.3416,10.4717,64668.254691374,0
+SF.US,D,20061129,000000,10.5229,10.6717,10.5012,10.5652,47062.816689783,0
+SF.US,D,20061130,000000,10.5358,11.0275,10.5358,10.8581,104901.13946006,0
+SF.US,D,20061201,000000,10.8886,10.8886,10.4579,10.7388,123584.02661499,0
+SF.US,D,20061204,000000,10.7388,11.1272,10.7388,11.1045,90172.957389581,0
+SF.US,D,20061205,000000,11.135,11.135,10.9694,11.0601,67898.573056905,0
+SF.US,D,20061206,000000,11.0187,11.1272,10.8472,10.9013,60714.564154164,0
+SF.US,D,20061207,000000,10.8719,10.9951,10.7555,10.8235,62151.163025267,0
+SF.US,D,20061208,000000,10.7861,10.8916,10.6018,10.8916,41674.556375921,0
+SF.US,D,20061211,000000,10.927,11.0689,10.8966,11.0039,51730.748473643,0
+SF.US,D,20061212,000000,10.927,10.9527,10.726,10.927,53888.690421974,0
+SF.US,D,20061213,000000,11.135,11.2374,11.0552,11.135,64305.046784696,0
+SF.US,D,20061214,000000,11.203,11.2868,11.1469,11.275,93764.454567339,0
+SF.US,D,20061215,000000,11.2789,11.6899,11.2789,11.3469,208726.85886125,0
+SF.US,D,20061218,000000,11.3843,11.4317,10.8196,10.8719,84781.653434043,0
+SF.US,D,20061219,000000,10.8157,10.9053,10.4381,10.9053,75801.895942423,0
+SF.US,D,20061220,000000,10.9606,11.2197,10.9606,11.212,88018.059082927,0
+SF.US,D,20061221,000000,11.212,11.2297,10.9694,10.9861,73645.983088543,0
+SF.US,D,20061222,000000,10.9951,11,10.6924,10.927,96637.652309545,0
+SF.US,D,20061226,000000,10.9951,11.0601,10.8118,11.0039,77238.494813526,0
+SF.US,D,20061227,000000,11.0729,11.2197,11.0355,11.1172,155197.31815705,0
+SF.US,D,20061228,000000,11.1272,11.3282,11.1094,11.1686,154485.10600486,0
+SF.US,D,20061229,000000,11.1429,11.1596,10.8669,10.9173,83708.262469617,0
+SF.US,D,20070103,000000,10.6885,10.9093,10.6451,10.8472,128971.27238162,0
+SF.US,D,20070104,000000,10.8472,10.8629,10.5692,10.8432,72212.427859116,0
+SF.US,D,20070105,000000,10.7989,10.7989,10.3416,10.5012,201901.99967628,0
+SF.US,D,20070108,000000,10.6086,10.6244,10.3958,10.6018,100593.37194121,0
+SF.US,D,20070109,000000,10.6717,12.0684,10.6717,12.0448,565463.98333514,0
+SF.US,D,20070110,000000,11.9748,12.0547,11.7737,11.9837,189325.67227078,0
+SF.US,D,20070111,000000,12.029,12.6982,12.0251,12.6982,431827.82281134,0
+SF.US,D,20070112,000000,12.6401,13.1773,12.5238,13.1723,481399.61478942,0
+SF.US,D,20070116,000000,13.3606,13.5291,12.3957,13.3192,421764.52888304,0
+SF.US,D,20070117,000000,13.2493,13.2897,12.8392,12.8954,133641.23325993,0
+SF.US,D,20070118,000000,12.6943,12.9772,12.6529,12.8304,225610.95378562,0
+SF.US,D,20070119,000000,12.8304,13.0334,12.7396,12.8668,94842.918267892,0
+SF.US,D,20070122,000000,12.8826,12.8826,12.7613,12.8461,115677.66008779,0
+SF.US,D,20070123,000000,12.9555,12.9555,12.7219,12.7653,169209.22988643,0
+SF.US,D,20070124,000000,12.8057,12.9723,12.7653,12.8137,283092.15593257,0
+SF.US,D,20070125,000000,12.9427,12.9427,12.7693,12.8344,385839.4116332,0
+SF.US,D,20070126,000000,12.8057,13.0896,12.782,12.9989,387996.33903431,0
+SF.US,D,20070129,000000,12.9003,13.1103,12.8057,13.1103,267288.55380321,0
+SF.US,D,20070130,000000,13.1231,13.3272,13.0807,13.2581,174954.61082363,0
+SF.US,D,20070131,000000,13.1852,13.4947,13.1438,13.4089,243214.36269276,0
+SF.US,D,20070201,000000,13.2897,13.5627,13.2236,13.541,176754.4176014,0
+SF.US,D,20070202,000000,13.6002,13.609,13.3055,13.3577,180348.95842084,0
+SF.US,D,20070205,000000,13.4642,13.4642,12.921,12.9989,314705.44747465,0
+SF.US,D,20070206,000000,13.0679,13.3015,12.9723,13.132,120708.79977832,0
+SF.US,D,20070207,000000,13.1231,13.3814,13.0896,13.3143,99872.028863978,0
+SF.US,D,20070208,000000,13.3143,13.3192,13.0452,13.1231,173520.04104697,0
+SF.US,D,20070209,000000,13.0166,13.056,12.6815,12.9003,253992.91241493,0
+SF.US,D,20070212,000000,12.9427,13.0974,12.8137,13.0038,119992.52943722,0
+SF.US,D,20070213,000000,12.9989,13.194,12.6982,13.194,248961.77272439,0
+SF.US,D,20070214,000000,13.2493,14.2162,12.9555,13.9875,685466.65824462,0
+SF.US,D,20070215,000000,13.9156,14.1955,13.7234,14.1955,431108.50882857,0
+SF.US,D,20070216,000000,14.1955,14.3088,13.8781,14.0851,220221.67892452,0
+SF.US,D,20070220,000000,14.1245,14.3335,13.9747,14.2832,278780.33022481,0
+SF.US,D,20070221,000000,14.503,14.5355,14.2547,14.3887,226690.43203339,0
+SF.US,D,20070222,000000,14.4725,14.4725,14.0605,14.2162,187529.92368191,0
+SF.US,D,20070223,000000,14.3542,14.3759,13.8859,13.9244,163816.91138367,0
+SF.US,D,20070226,000000,13.9244,13.9835,13.6416,13.6869,233157.15604781,0
+SF.US,D,20070227,000000,13.473,13.473,12.6322,12.7179,429666.83722133,0
+SF.US,D,20070228,000000,12.8441,13.3971,12.4824,13.266,313986.13349187,0
+SF.US,D,20070301,000000,12.9427,13.198,11.6367,13.0078,1115484.5288059,0
+SF.US,D,20070302,000000,12.9339,12.9378,12.1295,12.305,387996.33903431,0
+SF.US,D,20070305,000000,12.1158,12.1158,11.3391,11.4623,768086.31154143,0
+SF.US,D,20070306,000000,11.6899,12.0162,11.6456,11.8458,423921.45628414,0
+SF.US,D,20070307,000000,11.7855,12.0547,11.5077,12.0547,440805.55120851,0
+SF.US,D,20070308,000000,12.1936,12.233,11.5037,11.6022,325482.98264959,0
+SF.US,D,20070309,000000,11.7027,12.1198,11.7027,12.0615,303570.79167637,0
+SF.US,D,20070312,000000,12.0615,12.0684,11.8171,11.9797,142263.87012822,0
+SF.US,D,20070313,000000,11.9206,11.9206,11.2789,11.3065,254709.18275603,0
+SF.US,D,20070314,000000,11.2789,11.762,11.198,11.7373,316502.21061074,0
+SF.US,D,20070315,000000,11.7373,11.962,11.7373,11.8832,179985.75051416,0
+SF.US,D,20070316,000000,11.8881,11.9423,11.686,11.9423,495053.39134826,0
+SF.US,D,20070319,000000,12.0251,12.2064,11.9916,12.1118,183218.09797414,0
+SF.US,D,20070320,000000,11.8752,12.0684,11.8752,11.9699,180348.95842084,0
+SF.US,D,20070321,000000,12.032,12.4795,12.0073,12.4559,493974.9276477,0
+SF.US,D,20070322,000000,12.507,12.5928,12.4262,12.5327,248244.48783607,0
+SF.US,D,20070323,000000,12.5031,12.5968,12.4676,12.5287,90891.256825133,0
+SF.US,D,20070326,000000,12.5367,12.58,12.3257,12.5367,203338.59854739,0
+SF.US,D,20070327,000000,12.5287,12.6322,12.4706,12.5622,193997.66224354,0
+SF.US,D,20070328,000000,12.4913,12.5622,12.3129,12.4636,211959.20632123,0
+SF.US,D,20070329,000000,12.5711,12.6066,12.3838,12.5238,360692.84410555,0
+SF.US,D,20070330,000000,12.5238,12.5504,12.305,12.3306,636960.14085316,0
+SF.US,D,20070402,000000,12.3346,12.3346,11.8121,11.9126,436136.60487742,0
+SF.US,D,20070403,000000,11.9994,12.4636,11.9502,12.3346,244652.99065831,0
+SF.US,D,20070404,000000,12.2488,12.3957,12.0664,12.3257,130047.70698772,0
+SF.US,D,20070405,000000,12.1078,12.2882,12.1039,12.1729,76162.060207424,0
+SF.US,D,20070409,000000,12.1689,12.3306,12.0113,12.2882,133285.12718384,0
+SF.US,D,20070410,000000,12.2627,12.4824,12.2627,12.4706,188246.19402301,0
+SF.US,D,20070411,000000,12.519,12.8541,12.4095,12.8541,375059.8473638,0
+SF.US,D,20070412,000000,12.8057,13.0334,12.6648,13.0334,327997.03067403,0
+SF.US,D,20070413,000000,12.99,13.2236,12.8826,13.1064,250039.22187772,0
+SF.US,D,20070416,000000,13.1645,13.6544,13.1231,13.5676,339493.87983175,0
+SF.US,D,20070417,000000,13.6169,13.6701,13.3449,13.5548,305006.37600025,0
+SF.US,D,20070418,000000,13.546,13.7194,13.2946,13.2966,132207.67803051,0
+SF.US,D,20070419,000000,13.1388,13.1852,12.8875,13.064,219144.2297712,0
+SF.US,D,20070420,000000,13.4592,13.7027,13.198,13.2897,214475.28344012,0
+SF.US,D,20070423,000000,13.2414,13.4513,13.0166,13.332,782094.16508191,0
+SF.US,D,20070424,000000,13.332,13.5164,13.1014,13.3449,767008.8623881,0
+SF.US,D,20070425,000000,13.4552,13.5676,13.2236,13.3577,811913.73712956,0
+SF.US,D,20070426,000000,13.3399,13.4138,13.1388,13.1695,176034.0890714,0
+SF.US,D,20070427,000000,13.1349,13.1468,12.8954,13.0482,188607.37283523,0
+SF.US,D,20070430,000000,13.0847,13.1064,12.4135,12.4992,471696.48512613,0
+SF.US,D,20070501,000000,12.5287,13.1152,12.5287,13.0295,298538.63743861,0
+SF.US,D,20070502,000000,13.0334,13.3527,12.9043,13.194,213398.84883401,0
+SF.US,D,20070503,000000,13.2157,13.2581,12.9467,13.1231,200463.37171074,0
+SF.US,D,20070504,000000,13.2069,13.3774,13.0807,13.3774,155916.63213983,0
+SF.US,D,20070507,000000,13.3734,13.4642,13.0807,13.0896,205854.67566628,0
+SF.US,D,20070508,000000,13.056,13.132,12.8708,13.1231,153759.70473873,0
+SF.US,D,20070509,000000,13.064,13.3971,12.9821,13.2069,425718.21942025,0
+SF.US,D,20070510,000000,13.1566,13.2029,12.6943,12.6982,244652.99065831,0
+SF.US,D,20070511,000000,12.7476,13.6948,12.7476,13.6741,322249.62064239,0
+SF.US,D,20070514,000000,13.6741,13.7983,13.0166,13.0807,345964.66203507,0
+SF.US,D,20070515,000000,13.0807,13.4218,12.8708,12.99,242855.21297498,0
+SF.US,D,20070516,000000,13.2542,13.7943,13.2236,13.745,446193.81152237,0
+SF.US,D,20070517,000000,13.6869,13.6869,13.3814,13.5627,292071.9134242,0
+SF.US,D,20070518,000000,13.5715,13.8328,13.5026,13.7234,187529.92368191,0
+SF.US,D,20070521,000000,13.7657,14.0555,13.6948,13.82,147656.18863099,0
+SF.US,D,20070522,000000,14.0309,14.0555,13.8437,13.9797,232436.82751781,0
+SF.US,D,20070523,000000,13.8614,14.2497,13.8614,14.0733,283092.15593257,0
+SF.US,D,20070524,000000,14.0733,14.2162,13.6583,13.8022,221297.0989834,0
+SF.US,D,20070525,000000,14.225,15.1683,14.0851,15.0648,795387.77737574,0
+SF.US,D,20070529,000000,15.0688,15.6109,14.9781,15.3368,558638.10960295,0
+SF.US,D,20070530,000000,15.2009,15.5143,14.9939,15.5143,278066.08897817,0
+SF.US,D,20070531,000000,15.8632,16.9297,15.803,16.7602,1361933.2680531,0
+SF.US,D,20070601,000000,16.979,17.2313,16.4221,16.6547,598445.89908422,0
+SF.US,D,20070604,000000,16.6291,16.7927,16.3807,16.6547,296745.9324914,0
+SF.US,D,20070605,000000,16.6045,16.7128,16.431,16.6212,349194.98040059,0
+SF.US,D,20070606,000000,16.4536,16.5354,16.2456,16.4221,265489.76157265,0
+SF.US,D,20070607,000000,16.3521,16.3857,15.6779,15.739,561155.20126906,0
+SF.US,D,20070608,000000,15.7125,16.0022,15.6878,15.9716,572940.18183878,0
+SF.US,D,20070611,000000,15.9716,16.1875,15.739,15.9519,484994.15560886,0
+SF.US,D,20070612,000000,15.8791,15.9519,15.6957,15.739,308602.94591413,0
+SF.US,D,20070613,000000,15.7823,16.356,15.5951,16.289,378657.43182492,0
+SF.US,D,20070614,000000,16.289,16.7739,16.1678,16.6133,509780.55887152,0
+SF.US,D,20070615,000000,17.1485,17.1485,16.7425,16.7927,1116202.8282415,0
+SF.US,D,20070618,000000,16.9386,17.0254,16.6921,16.7976,456251.01816732,0
+SF.US,D,20070619,000000,16.7425,16.769,16.4349,16.6961,330874.28660513,0
+SF.US,D,20070620,000000,16.769,16.841,16.6212,16.6547,469543.61591392,0
+SF.US,D,20070621,000000,16.6507,16.6883,16.1638,16.571,320092.69324128,0
+SF.US,D,20070622,000000,16.5759,16.7385,16.1461,16.5877,651686.29382919,0
+SF.US,D,20070625,000000,16.5877,16.5877,16.4221,16.5226,590975.78786392,0
+SF.US,D,20070626,000000,16.6666,16.9219,16.5394,16.5759,559001.31750963,0
+SF.US,D,20070627,000000,16.3896,16.8321,16.1796,16.8321,335904.41174844,0
+SF.US,D,20070628,000000,16.7779,16.9031,16.5147,16.769,319735.57261796,0
+SF.US,D,20070629,000000,16.8667,16.983,16.2969,16.3934,241061.49348055,0
+SF.US,D,20070702,000000,16.4378,16.8992,16.356,16.7976,353145.62729613,0
+SF.US,D,20070703,000000,16.7976,16.841,16.6291,16.7739,186454.50362303,0
+SF.US,D,20070705,000000,16.7562,16.8873,16.4921,16.7128,139033.55176269,0
+SF.US,D,20070706,000000,16.6754,16.6754,16.364,16.637,503315.86395155,0
+SF.US,D,20070709,000000,16.704,16.7739,16.4921,16.5473,236031.36833724,0
+SF.US,D,20070710,000000,16.3137,16.4221,15.819,15.8791,390150.22279374,0
+SF.US,D,20070711,000000,15.8791,16.4054,15.8534,16.356,329074.47982735,0
+SF.US,D,20070712,000000,16.5473,16.7739,16.4921,16.7562,567979.04590679,0
+SF.US,D,20070713,000000,16.7001,16.9169,16.6291,16.6921,346321.78265839,0
+SF.US,D,20070716,000000,16.5759,16.7523,16.5354,16.5837,321894.52911352,0
+SF.US,D,20070717,000000,16.6843,17.2688,16.6843,17.0007,366078.06077774,0
+SF.US,D,20070718,000000,16.7779,16.8913,16.6133,16.7897,448707.85954681,0
+SF.US,D,20070719,000000,16.9455,16.979,16.7001,16.7562,110649.56403893,0
+SF.US,D,20070720,000000,16.7218,16.7218,15.9598,16.1875,455533.73327899,0
+SF.US,D,20070723,000000,16.22,16.4468,16.0613,16.078,192203.94274911,0
+SF.US,D,20070724,000000,15.7903,15.7953,15.3961,15.5814,457690.6606801,0
+SF.US,D,20070725,000000,15.7125,16.22,15.6701,16.1718,445475.51208681,0
+SF.US,D,20070726,000000,15.811,16.0535,15.4856,15.5863,526305.5040781,0
+SF.US,D,20070727,000000,15.5026,15.9352,15.2106,15.3881,648096.82574588,0
+SF.US,D,20070730,000000,15.3792,15.6701,15.0067,15.5991,513736.27850318,0
+SF.US,D,20070731,000000,15.8791,15.9992,15.3153,15.3881,487867.35335106,0
+SF.US,D,20070801,000000,15.061,15.4612,14.5848,14.9357,697311.49710065,0
+SF.US,D,20070802,000000,14.9613,15.4572,14.9613,15.0441,346683.97601785,0
+SF.US,D,20070803,000000,15.0727,15.5233,14.1985,14.233,504392.29855766,0
+SF.US,D,20070806,000000,14.093,14.6588,13.7894,14.5177,1024231.0786213,0
+SF.US,D,20070807,000000,14.3936,15.5143,14.3542,15.0353,618996.56768101,0
+SF.US,D,20070808,000000,15.3881,16.841,15.3527,16.364,1337863.1351315,0
+SF.US,D,20070809,000000,16.2152,17.2234,15.9519,16.4221,2072539.3919948,0
+SF.US,D,20070810,000000,15.9795,16.5621,14.6095,16.078,832392.37287335,0
+SF.US,D,20070813,000000,16.4221,16.4418,15.259,15.7776,653842.20668307,0
+SF.US,D,20070814,000000,15.7776,16.0022,15.1358,15.4138,549299.20239356,0
+SF.US,D,20070815,000000,15.3113,15.9559,15.126,15.1929,363566.04184776,0
+SF.US,D,20070816,000000,15.1683,15.1929,13.5755,15.1929,1201347.6895822,0
+SF.US,D,20070817,000000,15.5863,15.8237,14.8815,15.1802,993701.32351595,0
+SF.US,D,20070820,000000,15.2757,15.332,14.7386,15.2936,407394.48198311,0
+SF.US,D,20070821,000000,15.2936,15.5863,15.1358,15.2807,597435.41004776,0
+SF.US,D,20070822,000000,15.4612,15.8968,15.4612,15.6021,420689.10882416,0
+SF.US,D,20070823,000000,15.7282,15.883,14.8943,15.1615,295304.26088418,0
+SF.US,D,20070824,000000,15.0648,15.4699,15.0648,15.4375,173157.84768752,0
+SF.US,D,20070827,000000,15.3625,15.527,15.0767,15.2363,175316.80418308,0
+SF.US,D,20070828,000000,15.0027,15.0027,14.4763,14.6627,375425.08436494,0
+SF.US,D,20070829,000000,14.6135,15.0727,14.6135,14.9939,241061.49348055,0
+SF.US,D,20070830,000000,14.6805,15.3113,14.6805,14.9111,184657.74048692,0
+SF.US,D,20070831,000000,15.4325,15.4375,15.0106,15.0688,266570.25436766,0
+SF.US,D,20070904,000000,15.1802,15.4946,15.1565,15.3368,356740.16811556,0
+SF.US,D,20070905,000000,15.1004,15.1438,14.3463,14.4133,488230.56125774,0
+SF.US,D,20070906,000000,14.4005,14.8943,14.3088,14.775,445475.51208681,0
+SF.US,D,20070907,000000,14.4094,14.5129,14.2615,14.3719,323329.09889017,0
+SF.US,D,20070910,000000,14.4903,14.6135,13.9244,14.3128,223816.21974396,0
+SF.US,D,20070911,000000,14.3365,14.8017,14.3365,14.511,388352.44511042,0
+SF.US,D,20070912,000000,14.511,14.7672,14.4557,14.511,159507.11477036,0
+SF.US,D,20070913,000000,14.6755,14.9022,14.499,14.6666,200821.50688129,0
+SF.US,D,20070914,000000,14.5504,14.8174,14.3414,14.6755,131489.37859495,0
+SF.US,D,20070917,000000,14.6755,14.6755,14.3887,14.4262,137952.04442047,0
+SF.US,D,20070918,000000,14.4763,14.9486,14.3936,14.7927,1126979.3488692,0
+SF.US,D,20070919,000000,15.0186,15.6444,14.99,15.5607,844248.37174886,0
+SF.US,D,20070920,000000,15.6021,16.1421,15.4946,15.819,431108.50882857,0
+SF.US,D,20070921,000000,15.9716,16.5306,15.7903,16.4655,769164.77524199,0
+SF.US,D,20070924,000000,16.4615,16.5877,15.9224,16.015,623306.36429432,0
+SF.US,D,20070925,000000,15.9185,16.2624,15.8367,16.1117,338418.45977288,0
+SF.US,D,20070926,000000,16.2456,16.497,16.1718,16.36,426074.32549635,0
+SF.US,D,20070927,000000,16.364,16.4271,15.9007,16.1204,224533.50463229,0
+SF.US,D,20070928,000000,16.087,16.2122,15.8632,16.0997,262973.68445378,0
+SF.US,D,20071001,000000,16.0199,16.3974,15.9224,16.3896,387996.33903431,0
+SF.US,D,20071002,000000,16.4054,16.9633,16.364,16.6045,313629.01286855,0
+SF.US,D,20071003,000000,16.6212,16.841,16.4575,16.5877,180348.95842084,0
+SF.US,D,20071004,000000,16.5916,16.7128,16.3974,16.5621,139394.73057492,0
+SF.US,D,20071005,000000,16.6961,16.8321,16.637,16.7474,309319.21625524,0
+SF.US,D,20071008,000000,16.7425,17.1535,16.6547,16.7859,294948.15480807,0
+SF.US,D,20071009,000000,16.8016,17.257,16.6094,17.1899,178551.18073751,0
+SF.US,D,20071010,000000,17.1899,17.1899,16.6961,17.0943,209443.12920235,0
+SF.US,D,20071011,000000,17.2648,17.6709,17.0292,17.2737,524873.97794313,0
+SF.US,D,20071012,000000,17.2412,17.3446,16.7128,16.9633,370030.73676772,0
+SF.US,D,20071015,000000,16.9426,16.9426,16.2456,16.5147,345964.66203507,0
+SF.US,D,20071016,000000,16.4054,16.5049,16.2536,16.3521,286325.51793978,0
+SF.US,D,20071017,000000,16.5394,16.5798,16.2407,16.4792,406319.06192423,0
+SF.US,D,20071018,000000,16.4418,16.4536,16.2407,16.3807,305006.37600025,0
+SF.US,D,20071019,000000,16.3226,16.3423,15.607,15.6779,542838.5656625,0
+SF.US,D,20071022,000000,15.4492,15.9095,15.3961,15.7361,466312.28300116,0
+SF.US,D,20071023,000000,15.7953,15.8317,15.5439,15.7903,349915.30893061,0
+SF.US,D,20071024,000000,15.6878,15.819,15.1231,15.7953,445475.51208681,0
+SF.US,D,20071025,000000,15.7953,15.8791,15.6198,15.7519,329436.67318681,0
+SF.US,D,20071026,000000,15.9401,16.4536,15.8968,15.8968,458767.0952862,0
+SF.US,D,20071029,000000,15.8968,15.9716,15.739,15.7953,233157.15604781,0
+SF.US,D,20071030,000000,15.7361,15.803,15.4088,15.6109,245729.42526441,0
+SF.US,D,20071031,000000,15.6109,16.0279,15.4492,15.7953,300693.53574526,0
+SF.US,D,20071101,000000,15.5026,15.5439,14.71,14.784,444757.21265127,0
+SF.US,D,20071102,000000,15.0313,15.0727,14.3463,14.8431,344525.01952229,0
+SF.US,D,20071105,000000,14.1955,14.3088,13.4345,13.4986,1507431.5147358,0
+SF.US,D,20071106,000000,13.3606,14.3591,13.3606,14.3128,604445.93137497,0
+SF.US,D,20071107,000000,14.3335,14.3335,13.0373,13.0807,1249128.8057075,0
+SF.US,D,20071108,000000,13.1822,13.4306,12.7308,13.0807,682942.46474793,0
+SF.US,D,20071109,000000,13.0522,13.4138,12.5287,13.1103,461281.14331063,0
+SF.US,D,20071112,000000,13.1191,13.6918,13.1014,13.4395,512296.6359904,0
+SF.US,D,20071113,000000,13.546,13.9244,13.4138,13.8831,445117.37691626,0
+SF.US,D,20071114,000000,14.229,14.2664,13.8692,14.0102,621870.77997044,0
+SF.US,D,20071115,000000,14.0052,14.0052,13.3055,13.4986,376858.63959437,0
+SF.US,D,20071116,000000,13.6258,13.6297,13.0295,13.3055,455198.93269462,0
+SF.US,D,20071119,000000,13.1191,13.1271,12.4706,12.7653,414939.66969808,0
+SF.US,D,20071120,000000,12.7653,12.9378,12.3306,12.8441,555029.36512236,0
+SF.US,D,20071121,000000,12.8137,13.0719,12.4055,12.9043,408470.91658921,0
+SF.US,D,20071123,000000,13.056,13.3971,12.9723,13.0807,110649.56403893,0
+SF.US,D,20071126,000000,13.0807,13.1231,12.4135,12.4469,370499.45758583,0
+SF.US,D,20071127,000000,12.4439,12.9122,12.4439,12.8875,441784.58928097,0
+SF.US,D,20071128,000000,12.8875,13.4513,12.8875,13.4138,489355.69413066,0
+SF.US,D,20071129,000000,13.4138,13.4138,12.8786,13.1566,317578.64521685,0
+SF.US,D,20071130,000000,13.2897,13.4947,12.8541,12.9555,483918.73554998,0
+SF.US,D,20071203,000000,12.8786,12.9684,12.6105,12.6648,348801.33607716,0
+SF.US,D,20071204,000000,12.6066,12.6066,12.2627,12.4439,403805.0138998,0
+SF.US,D,20071205,000000,12.6017,13.0078,12.6017,12.9644,333748.49889456,0
+SF.US,D,20071206,000000,12.9644,13.679,12.925,13.6169,294948.15480807,0
+SF.US,D,20071207,000000,13.7155,13.9156,13.5498,13.8022,234234.60520114,0
+SF.US,D,20071210,000000,13.8071,14.2162,13.7411,14.0772,228127.0309045,0
+SF.US,D,20071211,000000,14.2113,14.2113,13.2611,13.3232,484038.45212258,0
+SF.US,D,20071212,000000,13.6701,14.093,13.2197,13.7273,581290.92005069,0
+SF.US,D,20071213,000000,13.4552,13.5498,12.9949,13.4474,310754.80057911,0
+SF.US,D,20071214,000000,13.2157,13.3606,12.9723,13.0757,304289.09111192,0
+SF.US,D,20071217,000000,12.9644,13.2069,12.782,12.8137,277704.91016594,0
+SF.US,D,20071218,000000,12.9467,13.473,12.8786,13.3577,327277.71669125,0
+SF.US,D,20071219,000000,13.3646,13.7579,13.2828,13.6258,270880.05098097,0
+SF.US,D,20071220,000000,13.82,14.0516,13.5498,14.0388,367158.55357274,0
+SF.US,D,20071221,000000,14.434,14.8895,14.1729,14.6095,1315588.7507989,0
+SF.US,D,20071224,000000,14.5711,15.1141,14.4172,14.9613,159153.03778872,0
+SF.US,D,20071226,000000,14.8943,15.1101,14.7672,14.9939,592768.49281113,0
+SF.US,D,20071227,000000,14.9653,15.0393,14.8341,14.9525,705216.84908061,0
+SF.US,D,20071228,000000,15.1004,15.1004,14.8471,14.9525,429993.5214279,0
+SF.US,D,20071231,000000,14.8815,14.8815,14.3256,14.6342,441349.34852129,0
+SF.US,D,20080102,000000,14.5552,14.6213,14.0605,14.1205,401648.0864987,0
+SF.US,D,20080103,000000,14.1205,14.3088,13.5844,13.6002,499361.15886711,0
+SF.US,D,20080104,000000,13.4897,13.5498,12.7062,12.785,662105.69383359,0
+SF.US,D,20080107,000000,12.8668,13.0896,12.5238,12.6648,597435.41004776,0
+SF.US,D,20080108,000000,12.6648,12.8541,11.8792,11.8881,759468.74740927,0
+SF.US,D,20080109,000000,11.8121,11.8288,11.41,11.6456,1077404.5132494,0
+SF.US,D,20080110,000000,11.4356,12.2705,11.41,11.9837,989747.63297874,0
+SF.US,D,20080111,000000,11.8675,12.0586,11.5451,11.7855,589897.32416337,0
+SF.US,D,20080114,000000,11.8458,12.0113,11.8378,11.8712,849996.79632772,0
+SF.US,D,20080115,000000,11.6623,11.6663,11.1094,11.1429,880399.73302994,0
+SF.US,D,20080116,000000,11.1725,12.3346,11.1725,11.9373,1148176.2840485,0
+SF.US,D,20080117,000000,11.9699,12.1819,11.3765,11.4446,795747.94164075,0
+SF.US,D,20080118,000000,11.4446,11.7156,10.8354,11.1773,814788.96396621,0
+SF.US,D,20080122,000000,10.7516,11.5124,10.7181,11.1469,922669.82862714,0
+SF.US,D,20080123,000000,10.8542,11.7293,10.7733,11.6702,1515127.8699874,0
+SF.US,D,20080124,000000,11.686,11.9541,11.3676,11.5451,797906.8981363,0
+SF.US,D,20080125,000000,11.7373,11.8241,11.0769,11.203,645797.86173323,0
+SF.US,D,20080128,000000,11.1547,11.3932,10.8916,11.3932,503315.86395155,0
+SF.US,D,20080129,000000,11.4446,11.9423,11.2374,11.9295,611808.50058938,0
+SF.US,D,20080130,000000,11.8418,12.3799,11.5124,12.0251,1261517.4418763,0
+SF.US,D,20080131,000000,11.7737,12.58,11.7737,12.1424,689411.2178568,0
+SF.US,D,20080201,000000,12.1198,12.519,11.8034,12.4135,481042.4941661,0
+SF.US,D,20080204,000000,12.3129,12.4006,12.1078,12.2961,402117.82186403,0
+SF.US,D,20080205,000000,12.0251,12.1512,11.4356,11.6752,662382.66522611,0
+SF.US,D,20080206,000000,11.7944,11.8328,11.4573,11.4947,376138.31106436,0
+SF.US,D,20080207,000000,11.4533,12.029,11.4533,11.8752,699691.62489132,0
+SF.US,D,20080208,000000,11.8675,11.8832,11.3105,11.4623,383322.3199671,0
+SF.US,D,20080211,000000,11.5037,11.8635,11.3065,11.8545,472780.0215628,0
+SF.US,D,20080212,000000,12.9299,13.4474,12.8541,13.332,1119437.2047959,0
+SF.US,D,20080213,000000,13.3606,13.4474,13.06,13.3143,539134.45374272,0
+SF.US,D,20080214,000000,13.3232,13.4849,12.9043,13.1388,517577.35429837,0
+SF.US,D,20080215,000000,13.0413,13.266,12.5622,12.8214,355096.60161049,0
+SF.US,D,20080219,000000,13.0216,13.405,12.79,12.8304,467748.88187227,0
+SF.US,D,20080220,000000,12.7988,13.7983,12.7988,13.6169,718127.97707049,0
+SF.US,D,20080221,000000,13.5331,13.7234,12.7179,12.782,700187.73848453,0
+SF.US,D,20080222,000000,12.7476,12.79,12.233,12.6224,623666.52855933,0
+SF.US,D,20080225,000000,12.5968,13.3143,12.4135,13.2325,618019.558703,0
+SF.US,D,20080226,000000,13.1152,13.6376,13.1152,13.2581,550285.3422966,0
+SF.US,D,20080227,000000,13.1064,13.6416,13.0719,13.6416,662724.56764106,0
+SF.US,D,20080228,000000,13.4474,13.4474,12.785,12.9467,738269.78313547,0
+SF.US,D,20080229,000000,12.7653,12.7653,12.0586,12.1335,680513.63869044,0
+SF.US,D,20080303,000000,12.1158,12.5888,11.9126,12.4262,603071.21988461,0
+SF.US,D,20080304,000000,12.2744,12.9339,12.2449,12.8214,658595.36043386,0
+SF.US,D,20080305,000000,12.3888,12.58,11.9009,11.9502,1005448.7658383,0
+SF.US,D,20080306,000000,11.8288,11.9945,11.275,11.2908,738084.12099322,0
+SF.US,D,20080307,000000,11.0552,11.8959,10.9861,11.3843,625756.49584356,0
+SF.US,D,20080310,000000,11.406,11.4446,10.3022,10.3543,1363732.0602836,0
+SF.US,D,20080311,000000,10.6757,11.8378,10.6757,11.8378,831643.63702104,0
+SF.US,D,20080312,000000,11.7697,12.0408,11.135,11.2158,640911.80229592,0
+SF.US,D,20080313,000000,10.9951,11.958,10.7861,11.7944,645987.58206437,0
+SF.US,D,20080314,000000,11.9206,11.9206,10.8759,11.3429,894260.47722275,0
+SF.US,D,20080317,000000,10.8542,11.5124,10.4756,11.2197,1436224.503177,0
+SF.US,D,20080318,000000,11.7737,12.5544,11.7027,12.4953,2415281.8520422,0
+SF.US,D,20080319,000000,12.5504,12.5544,11.8288,11.8458,728671.15183638,0
+SF.US,D,20080320,000000,12.1375,13.0847,11.9373,12.9772,1533116.8068401,0
+SF.US,D,20080324,000000,12.9003,13.4178,12.8541,13.0117,691472.77781872,0
+SF.US,D,20080325,000000,12.9821,13.2236,12.58,13.1349,588099.54648004,0
+SF.US,D,20080326,000000,12.9555,13.1566,12.5544,13.0413,543194.67173859,0
+SF.US,D,20080327,000000,12.9506,13.0482,12.1886,12.229,552028.33442976,0
+SF.US,D,20080328,000000,12.1689,12.5622,11.7777,12.2537,1331553.665937,0
+SF.US,D,20080331,000000,12.164,12.8057,11.8959,12.4953,802932.96509071,0
+SF.US,D,20080401,000000,12.6145,13.2828,12.6145,13.056,1032917.6319648,0
+SF.US,D,20080402,000000,12.9595,13.3489,12.8304,13.0847,1013096.4228231,0
+SF.US,D,20080403,000000,12.9299,13.2897,12.5839,12.925,702371.04411349,0
+SF.US,D,20080404,000000,12.8214,12.9043,12.4439,12.7032,672525.09383799,0
+SF.US,D,20080407,000000,12.8214,13.1566,12.6648,13.0847,724259.90050054,0
+SF.US,D,20080408,000000,13.0719,13.1468,12.7259,12.9171,814071.67907789,0
+SF.US,D,20080409,000000,12.9644,12.99,12.4184,12.4953,627258.02573708,0
+SF.US,D,20080410,000000,12.519,12.9821,12.2833,12.6697,440447.41603796,0
+SF.US,D,20080411,000000,12.5238,12.5238,11.9453,12.0162,540678.59461971,0
+SF.US,D,20080414,000000,11.9699,12.233,11.8418,11.966,366788.24383548,0
+SF.US,D,20080415,000000,12.0034,12.1886,11.7413,12.164,387334.85424338,0
+SF.US,D,20080416,000000,12.376,12.8137,12.3385,12.782,323065.31661157,0
+SF.US,D,20080417,000000,12.7525,12.7525,12.2251,12.4706,373353.37893076,0
+SF.US,D,20080418,000000,12.5711,12.6982,12.3888,12.5455,655285.90738475,0
+SF.US,D,20080421,000000,12.4095,12.4953,12.1198,12.4873,465953.13328339,0
+SF.US,D,20080422,000000,12.4095,12.5367,12.0547,12.4262,509071.39036099,0
+SF.US,D,20080423,000000,12.4559,12.5367,12.1592,12.515,433037.16310396,0
+SF.US,D,20080424,000000,12.5287,13.0807,12.3631,12.8786,572414.64637605,0
+SF.US,D,20080425,000000,12.9555,13.2858,12.5367,12.9949,524746.14499274,0
+SF.US,D,20080428,000000,12.79,13.4809,12.79,13.1822,719234.84809335,0
+SF.US,D,20080429,000000,13.198,13.4218,13.1014,13.3055,386607.4238828,0
+SF.US,D,20080430,000000,13.3734,13.612,13.064,13.1566,291890.30947085,0
+SF.US,D,20080501,000000,13.1349,13.5755,13.064,13.4552,815333.77582623,0
+SF.US,D,20080502,000000,13.5243,13.816,13.3143,13.4138,414541.96718574,0
+SF.US,D,20080505,000000,13.473,13.8692,13.3606,13.7322,393197.92265871,0
+SF.US,D,20080506,000000,13.679,13.679,13.2414,13.3646,1005869.8029369,0
+SF.US,D,20080507,000000,13.405,13.5715,12.9043,12.9043,506990.55400178,0
+SF.US,D,20080508,000000,12.9861,13.2788,12.7988,12.9378,350477.36809345,0
+SF.US,D,20080509,000000,12.6894,13.2946,12.6894,13.056,561734.50773474,0
+SF.US,D,20080512,000000,13.683,15.2512,13.683,14.7012,2858466.5164941,0
+SF.US,D,20080513,000000,14.8096,14.8293,14.4429,14.511,667868.3220736,0
+SF.US,D,20080514,000000,14.5671,15.2106,14.503,14.8431,700333.83328497,0
+SF.US,D,20080515,000000,14.8134,15.4049,14.71,15.3664,450197.21487362,0
+SF.US,D,20080516,000000,15.4779,15.4779,15.0353,15.3487,532153.35428505,0
+SF.US,D,20080519,000000,15.3754,16.1334,15.3754,15.607,753969.90144783,0
+SF.US,D,20080520,000000,15.5607,15.7953,15.126,15.3881,820739.28344292,0
+SF.US,D,20080521,000000,15.3704,15.6444,14.9189,15.0393,543164.23532183,0
+SF.US,D,20080522,000000,15.0106,15.7125,14.9269,15.5439,626082.1655029,0
+SF.US,D,20080523,000000,15.4452,15.6148,15.0027,15.2363,490500.10340086,0
+SF.US,D,20080527,000000,15.2363,15.7282,15.1802,15.5694,458489.10934645,0
+SF.US,D,20080528,000000,15.7006,15.8632,15.328,15.8454,463972.7370995,0
+SF.US,D,20080529,000000,15.8277,16.5473,15.7164,15.9046,850704.95029101,0
+SF.US,D,20080530,000000,15.9559,16.1421,15.8367,15.8918,289236.25392933,0
+SF.US,D,20080602,000000,15.7125,15.7863,14.5848,15.1358,877969.89242522,0
+SF.US,D,20080603,000000,15.2472,15.6277,14.9613,15.3704,732575.12955955,0
+SF.US,D,20080604,000000,15.3704,15.9953,15.255,15.4996,413699.89298869,0
+SF.US,D,20080605,000000,15.527,15.9992,15.527,15.8661,489541.35627291,0
+SF.US,D,20080606,000000,15.532,15.807,15.1515,15.1515,787575.7637405,0
+SF.US,D,20080609,000000,15.3201,15.5143,15.0027,15.1141,903142.83818074,0
+SF.US,D,20080610,000000,14.9446,15.5784,14.8558,15.4275,696476.52473418,0
+SF.US,D,20080611,000000,15.3625,15.5487,15.1929,15.1929,607104.0451054,0
+SF.US,D,20080612,000000,15.3881,16.1461,15.3881,15.5233,946841.41627124,0
+SF.US,D,20080613,000000,15.7242,16.2329,15.5487,16.1156,580036.93968014,0
+SF.US,D,20080616,000000,16.22,16.5798,15.9953,16.4705,806121.68702,0
+SF.US,D,20080617,000000,16.5433,16.5433,15.7045,15.7361,422516.30837703,0
+SF.US,D,20080618,000000,15.7164,16.1334,15.3961,15.819,637686.55666651,0
+SF.US,D,20080619,000000,15.8751,16.0022,15.3842,15.6957,505524.53326115,0
+SF.US,D,20080620,000000,15.5694,15.9795,15.3961,15.4612,726552.77722983,0
+SF.US,D,20080623,000000,15.5863,15.9007,15.255,15.3625,540939.33325662,0
+SF.US,D,20080624,000000,15.1053,15.739,14.9486,15.0027,934348.28173821,0
+SF.US,D,20080625,000000,14.982,16.0446,14.9742,15.6533,1050329.2914464,0
+SF.US,D,20080626,000000,15.4325,15.8277,15.0767,15.1438,565995.60608123,0
+SF.US,D,20080627,000000,15.052,15.1881,14.3798,14.7179,1789431.0033066,0
+SF.US,D,20080630,000000,14.5424,14.9574,14.3256,14.3591,606696.1971208,0
+SF.US,D,20080701,000000,14.1729,14.5711,13.5203,14.4686,802956.29967689,0
+SF.US,D,20080702,000000,14.4863,15.0313,14.4863,14.6342,718652.49798599,0
+SF.US,D,20080703,000000,14.7219,14.7219,13.8574,13.9244,550912.33248187,0
+SF.US,D,20080707,000000,14.0851,14.3631,13.745,14.0851,704247.95648039,0
+SF.US,D,20080708,000000,14.1599,14.9357,13.9156,14.9308,861621.47843584,0
+SF.US,D,20080709,000000,14.9308,15.2807,14.1088,14.1599,525614.59741763,0
+SF.US,D,20080710,000000,14.1245,14.6065,13.9974,14.2586,754849.51389222,0
+SF.US,D,20080711,000000,14.1048,15.1004,13.7697,14.6588,656934.54662595,0
+SF.US,D,20080714,000000,14.8134,14.8214,13.6544,13.8899,613477.43077508,0
+SF.US,D,20080715,000000,13.6869,14.7179,13.1773,14.4903,993458.84672909,0
+SF.US,D,20080716,000000,14.6065,16.3423,14.3975,16.2122,1031518.5713411,0
+SF.US,D,20080717,000000,16.6754,16.8617,15.7164,16.1156,1561723.9949535,0
+SF.US,D,20080718,000000,16.1382,16.3807,15.607,16.1638,626473.78073188,0
+SF.US,D,20080721,000000,16.1718,16.3719,15.7282,15.948,286555.82015994,0
+SF.US,D,20080722,000000,15.5073,17.0214,15.4492,17.0175,723433.04451187,0
+SF.US,D,20080723,000000,16.8706,17.8149,16.6045,17.4324,902330.18585322,0
+SF.US,D,20080724,000000,17.4324,17.7212,16.8282,16.9504,617990.13683346,0
+SF.US,D,20080725,000000,17.1535,17.6187,16.7345,17.4975,857224.43076115,0
+SF.US,D,20080728,000000,17.4541,17.5654,16.8745,16.9583,627225.56022588,0
+SF.US,D,20080729,000000,17.1899,17.9913,17.0431,17.8484,851016.4162892,0
+SF.US,D,20080730,000000,17.2688,17.6029,16.6005,17.118,1594421.8374794,0
+SF.US,D,20080731,000000,16.8321,18.007,16.7168,17.5812,578943.25777122,0
+SF.US,D,20080801,000000,17.4117,17.6413,17.0864,17.2944,787109.07201685,0
+SF.US,D,20080804,000000,16.983,17.3615,16.4655,16.91,1079787.6846818,0
+SF.US,D,20080805,000000,17.2234,17.6285,16.9219,17.527,715503.34339849,0
+SF.US,D,20080806,000000,17.4245,17.4541,17.0648,17.2363,656269.00364612,0
+SF.US,D,20080807,000000,16.91,17.2018,16.5306,16.6094,734785.82796359,0
+SF.US,D,20080808,000000,16.7652,17.662,16.704,17.3536,909054.60486288,0
+SF.US,D,20080811,000000,17.2865,18.4161,17.2274,17.5576,979500.70600265,0
+SF.US,D,20080812,000000,16.8824,17.3654,16.4921,17.0095,1033801.3025981,0
+SF.US,D,20080813,000000,17.1662,17.2096,16.497,16.8992,715205.06651423,0
+SF.US,D,20080814,000000,16.8913,17.3032,16.6843,16.9337,518988.58948884,0
+SF.US,D,20080815,000000,17.1061,17.5734,16.6843,16.9504,559212.34333251,0
+SF.US,D,20080818,000000,16.9504,16.9504,16.3176,16.4753,745410.16650752,0
+SF.US,D,20080819,000000,16.2122,16.4378,16.0742,16.2841,1131239.4326685,0
+SF.US,D,20080820,000000,16.2841,16.4753,15.8534,16.2713,921273.81164505,0
+SF.US,D,20080821,000000,16.0318,16.3521,15.9095,16.1758,457891.54103071,0
+SF.US,D,20080822,000000,16.4349,16.5542,16.1541,16.431,434267.80888832,0
+SF.US,D,20080825,000000,16.2664,16.4142,16.0199,16.1334,495381.09010204,0
+SF.US,D,20080826,000000,16.1421,16.3719,15.8791,16.2969,244511.96859398,0
+SF.US,D,20080827,000000,16.3137,16.6961,16.1541,16.5009,319276.9972721,0
+SF.US,D,20080828,000000,16.5798,17.3319,16.566,17.1397,394375.81198734,0
+SF.US,D,20080829,000000,16.9139,17.2412,16.6843,17.0648,468292.67918506,0
+SF.US,D,20080902,000000,17.4807,17.4807,16.9455,17.2146,634007.80842738,0
+SF.US,D,20080903,000000,17.1318,17.4068,17.0254,17.3693,585462.73824134,0
+SF.US,D,20080904,000000,17.118,17.3446,16.5009,16.6212,522147.8895486,0
+SF.US,D,20080905,000000,16.4221,17.0214,16.1638,16.9169,492895.44939993,0
+SF.US,D,20080908,000000,17.7459,18.0416,16.8785,17.1535,1187094.3156132,0
+SF.US,D,20080909,000000,16.9426,17.2737,16.3383,16.3383,657318.04547714,0
+SF.US,D,20080910,000000,17.3802,17.4856,17.0519,17.0776,2196898.53269,0
+SF.US,D,20080911,000000,16.8104,17.4117,16.5394,17.123,1527706.2264873,0
+SF.US,D,20080912,000000,17.0342,17.5438,16.8617,17.5023,5911376.0814637,0
+SF.US,D,20080915,000000,16.7425,17.806,16.7168,17.1318,940409.18686248,0
+SF.US,D,20080916,000000,16.4792,18.2239,16.4792,18.2239,1028756.9737936,0
+SF.US,D,20080917,000000,18.0583,18.0583,16.5956,17.4452,1096455.6810471,0
+SF.US,D,20080918,000000,17.8484,19.2855,16.5956,19.1434,1338270.9831161,0
+SF.US,D,20080919,000000,21.653,22.5421,19.6246,21.2962,2306024.2467964,0
+SF.US,D,20080922,000000,20.8763,21.3356,20.3519,20.5412,805929.93759442,0
+SF.US,D,20080923,000000,20.0839,20.4584,19.2559,19.4165,552909.97596859,0
+SF.US,D,20080924,000000,19.2272,20.5885,18.8941,20.1283,691119.7153843,0
+SF.US,D,20080925,000000,19.0776,19.4165,18.4802,18.973,2840695.7072948,0
+SF.US,D,20080926,000000,18.2456,19.4127,18.1134,19.382,558628.97867792,0
+SF.US,D,20080929,000000,19.0173,19.4087,18.4004,19.111,437120.71568602,0
+SF.US,D,20080930,000000,20.2415,20.9946,18.5728,20.8359,983394.53825357,0
+SF.US,D,20081001,000000,20.8359,20.8763,20.004,20.5806,457602.3950715,0
+SF.US,D,20081002,000000,20.3726,20.6595,19.9537,20.4013,388361.57603545,0
+SF.US,D,20081003,000000,20.8192,20.8763,20.2051,20.3135,632492.07487269,0
+SF.US,D,20081006,000000,19.5949,19.9843,17.7459,18.5097,687390.23978389,0
+SF.US,D,20081007,000000,18.5393,18.9335,17.9125,17.9125,379393.99311052,0
+SF.US,D,20081008,000000,17.3762,18.9158,16.845,17.9992,1075915.1579226,0
+SF.US,D,20081009,000000,18.1953,18.2919,15.4699,16.0496,1097478.3446503,0
+SF.US,D,20081010,000000,15.2226,17.3851,14.7219,16.8913,1541293.0429292,0
+SF.US,D,20081013,000000,18.3806,18.3806,17.1702,18.3303,925355.33513266,0
+SF.US,D,20081014,000000,18.7876,19.0776,17.8947,18.2919,802449.02606422,0
+SF.US,D,20081015,000000,17.8533,18.2112,16.7927,16.7927,567491.0486914,0
+SF.US,D,20081016,000000,17.0392,18.5136,16.22,18.425,1013004.0990255,0
+SF.US,D,20081017,000000,17.8572,19.3022,17.8356,18.8684,1264345.9995406,0
+SF.US,D,20081020,000000,19.8286,19.8335,18.834,19.4165,562873.84426881,0
+SF.US,D,20081021,000000,19.104,19.665,18.9108,19.2766,653720.46101603,0
+SF.US,D,20081022,000000,18.9976,19.1938,17.5989,17.9952,654186.13819246,0
+SF.US,D,20081023,000000,18.1618,18.1618,16.2407,17.2688,801291.42768008,0
+SF.US,D,20081024,000000,16.5877,16.9662,16.0199,16.0199,812467.6799146,0
+SF.US,D,20081027,000000,15.9648,16.2032,14.6342,14.6342,868515.32683213,0
+SF.US,D,20081028,000000,15.126,16.3265,14.3542,16.289,734124.34317267,0
+SF.US,D,20081029,000000,16.2536,17.5734,15.8878,16.9711,724996.46178614,0
+SF.US,D,20081030,000000,17.4659,18.1618,17.2234,18.1471,816375.71582667,0
+SF.US,D,20081031,000000,18.0169,19.0953,17.4196,18.2239,1589874.6368153,0
+SF.US,D,20081103,000000,18.6881,18.6881,17.4245,17.5438,787484.45449023,0
+SF.US,D,20081104,000000,17.937,19.4491,17.937,19.1848,1234360.0417481,0
+SF.US,D,20081105,000000,18.9562,19.6246,18.5473,18.7178,668196.0208274,0
+SF.US,D,20081106,000000,18.4802,19.0519,18.2072,18.5847,872352.34443842,0
+SF.US,D,20081107,000000,18.7709,19.0213,18.152,18.8557,608803.41170788,0
+SF.US,D,20081110,000000,19.0519,19.1721,17.7793,17.9548,639375.77779673,0
+SF.US,D,20081111,000000,17.7331,18.1471,17.4157,17.806,975778.33223282,0
+SF.US,D,20081112,000000,17.4541,18.2416,17.4541,17.9449,907731.63528101,0
+SF.US,D,20081113,000000,18.0169,18.0169,17.0095,17.6926,1868445.9703117,0
+SF.US,D,20081114,000000,17.3486,17.6581,16.2279,16.2279,1254846.7938697,0
+SF.US,D,20081117,000000,16.2032,16.3974,15.7479,15.8751,1143450.5230729,0
+SF.US,D,20081118,000000,16.0111,16.2752,14.7672,15.3664,938127.47015266,0
+SF.US,D,20081119,000000,15.1358,15.3063,13.958,13.9924,676896.77783204,0
+SF.US,D,20081120,000000,13.9373,14.1581,12.79,13.0757,1278913.8831495,0
+SF.US,D,20081121,000000,13.4257,14.1826,12.7032,14.1442,995971.88020629,0
+SF.US,D,20081124,000000,14.6213,15.8454,14.3285,15.5143,1226588.6100018,0
+SF.US,D,20081125,000000,15.8791,16.8824,15.5646,16.7523,1074682.4830438,0
+SF.US,D,20081126,000000,16.2003,18.0957,16.1835,17.9045,688035.49181922,0
+SF.US,D,20081128,000000,17.7459,17.9577,17.3151,17.9577,247726.05420392,0
+SF.US,D,20081201,000000,17.3851,17.5734,16.0396,16.091,1044479.412145,0
+SF.US,D,20081202,000000,16.5306,16.5306,15.3704,16.22,788790.17676926,0
+SF.US,D,20081203,000000,15.6918,17.3536,15.6198,17.1702,765224.27381871,0
+SF.US,D,20081204,000000,17.0254,18.0583,16.7897,17.1662,963976.10436026,0
+SF.US,D,20081205,000000,16.8056,18.1548,16.3472,18.1096,680034.77240007,0
+SF.US,D,20081208,000000,18.3629,18.8901,17.6749,17.8316,723488.84460926,0
+SF.US,D,20081209,000000,17.5951,18.0327,16.6507,17.0943,790082.70993436,0
+SF.US,D,20081210,000000,17.2905,17.7331,17.186,17.6187,899579.74832528,0
+SF.US,D,20081211,000000,17.4659,18.0041,16.9918,17.1101,683104.79230399,0
+SF.US,D,20081212,000000,16.566,17.6148,16.566,17.4896,599195.64948376,0
+SF.US,D,20081215,000000,17.6148,17.6453,16.983,17.394,809177.50326278,0
+SF.US,D,20081216,000000,17.7459,19.3713,17.5684,18.9513,1564928.9496383,0
+SF.US,D,20081217,000000,18.764,19.5239,18.4072,19.2686,838101.23011043,0
+SF.US,D,20081218,000000,19.3613,19.7872,18.2289,18.3077,952121.12003198,0
+SF.US,D,20081219,000000,18.6674,19.8946,18.6132,19.3406,1689717.2438099,0
+SF.US,D,20081222,000000,19.4984,19.657,18.2367,18.9888,711619.65661983,0
+SF.US,D,20081223,000000,19.0696,19.1938,17.6926,17.9775,750384.49155343,0
+SF.US,D,20081224,000000,17.8611,17.9173,17.4364,17.5615,243147.40257588,0
+SF.US,D,20081226,000000,17.7084,17.9203,17.5487,17.7626,509833.31532724,0
+SF.US,D,20081229,000000,17.8572,17.9617,17.4856,17.7123,653084.33990573,0
+SF.US,D,20081230,000000,17.8099,18.9641,17.6542,18.9562,859729.34786055,0
+SF.US,D,20081231,000000,18.8941,19.7161,18.8824,19.1434,1156823.2700502,0
+SF.US,D,20090102,000000,19.1397,19.4698,18.8684,19.0823,780812.79193629,0
+SF.US,D,20090105,000000,19.2648,19.7575,18.9513,19.5989,1021301.0662345,0
+SF.US,D,20090106,000000,19.7368,20.213,19.3199,19.7705,1362965.0625813,0
+SF.US,D,20090107,000000,19.1434,19.1434,17.5773,17.799,1363459.14708,0
+SF.US,D,20090108,000000,17.8149,17.8149,17.1899,17.39,1212651.7747671,0
+SF.US,D,20090109,000000,16.91,17.118,16.3974,16.6094,2062560.3054862,0
+SF.US,D,20090112,000000,16.5621,16.6094,15.9046,16.0653,1377884.9940773,0
+SF.US,D,20090113,000000,15.8968,16.6133,15.7607,16.3521,1114660.716459,0
+SF.US,D,20090114,000000,15.9352,16.0535,15.4009,15.6701,1498102.7529986,0
+SF.US,D,20090115,000000,15.6621,16.0613,14.5355,15.6582,1967110.6879776,0
+SF.US,D,20090116,000000,15.8367,16.1501,15.3201,15.9677,1328055.507104,0
+SF.US,D,20090120,000000,15.674,15.674,13.6376,13.7027,1821699.6923562,0
+SF.US,D,20090121,000000,13.9747,14.7179,13.7027,14.6627,1779398.1457951,0
+SF.US,D,20090122,000000,14.2586,15.0441,14.0476,14.5424,1188510.6235398,0
+SF.US,D,20090123,000000,14.0644,14.986,14.0644,14.9111,1042269.7282881,0
+SF.US,D,20090126,000000,15.0727,15.5143,14.4045,14.6844,538584.56914658,0
+SF.US,D,20090127,000000,14.6972,14.9525,14.4903,14.6539,457375.13649302,0
+SF.US,D,20090128,000000,14.9269,15.7164,14.8017,15.6701,789512.53439371,0
+SF.US,D,20090129,000000,15.3961,15.6582,15.0894,15.126,717146.90990356,0
+SF.US,D,20090130,000000,15.2512,15.4492,14.5217,14.6302,698348.36436495,0
+SF.US,D,20090202,000000,14.5384,14.6135,13.9668,14.4469,958526.97121288,0
+SF.US,D,20090203,000000,14.6213,14.6627,14.0683,14.5671,916661.67995859,0
+SF.US,D,20090204,000000,14.5928,15.3792,14.5928,14.9693,979132.42535985,0
+SF.US,D,20090205,000000,14.8895,15.9302,14.8381,15.527,967920.66397245,0
+SF.US,D,20090206,000000,15.4649,16.5187,15.4492,16.497,801010.39809866,0
+SF.US,D,20090209,000000,16.3896,16.6754,15.7646,16.0239,590134.7282141,0
+SF.US,D,20090210,000000,15.9185,16.0742,14.9308,15.0313,727613.99362756,0
+SF.US,D,20090211,000000,15.1802,15.7006,14.8982,15.1772,1238205.1757321,0
+SF.US,D,20090212,000000,15.8661,15.8791,15.057,15.6621,1543068.5005736,0
+SF.US,D,20090213,000000,15.6582,15.7559,15.1615,15.2009,869459.87029894,0
+SF.US,D,20090217,000000,14.9111,15.0186,14.4301,14.6213,968805.34915296,0
+SF.US,D,20090218,000000,14.8254,14.8254,14.2162,14.434,756647.29157555,0
+SF.US,D,20090219,000000,14.6342,14.6342,13.9028,14.1048,828638.54813954,0
+SF.US,D,20090220,000000,13.7983,14.434,13.335,14.1581,808132.51962065,0
+SF.US,D,20090223,000000,14.1955,14.2704,13.3774,13.3931,1113774.002184,0
+SF.US,D,20090224,000000,13.6494,14.71,13.5755,14.6539,1089668.3601096,0
+SF.US,D,20090225,000000,14.5631,14.8598,14.0605,14.4222,1156564.5605078,0
+SF.US,D,20090226,000000,14.5631,14.8341,14.2734,14.4557,770648.04328546,0
+SF.US,D,20090227,000000,13.8949,14.5798,13.7411,13.7529,760257.05060337,0
+SF.US,D,20090302,000000,13.546,13.9422,13.1438,13.6258,1170156.4496859,0
+SF.US,D,20090303,000000,13.8525,13.9747,13.0522,13.2581,1133857.9790572,0
+SF.US,D,20090304,000000,13.4306,13.9283,13.3606,13.6623,817176.19358747,0
+SF.US,D,20090305,000000,13.2828,13.6869,12.9644,13.132,818391.62116345,0
+SF.US,D,20090306,000000,13.266,13.473,12.164,12.5238,1182707.4134107,0
+SF.US,D,20090309,000000,12.4795,12.7396,12.2537,12.4756,678558.60618718,0
+SF.US,D,20090310,000000,12.7308,13.7697,12.6105,13.7362,951862.41048952,0
+SF.US,D,20090311,000000,13.7766,14.3285,13.5291,14.1531,938737.2130351,0
+SF.US,D,20090312,000000,14.1176,15.2669,13.9461,15.057,1278476.6132954,0
+SF.US,D,20090313,000000,14.99,15.0106,14.5848,14.7475,1004344.9384571,0
+SF.US,D,20090316,000000,14.9486,15.1438,14.3719,14.434,1259081.5139882,0
+SF.US,D,20090317,000000,14.3759,14.5711,14.1334,14.5504,1363168.9865736,0
+SF.US,D,20090318,000000,14.5464,15.883,14.3502,15.883,1315326.9976148,0
+SF.US,D,20090319,000000,16.0496,16.1461,15.3625,15.6701,1324628.3665768,0
+SF.US,D,20090320,000000,15.883,15.9519,15.332,15.5951,1344948.7329535,0
+SF.US,D,20090323,000000,16.1758,17.0599,16.0613,17.047,1942470.3795154,0
+SF.US,D,20090324,000000,16.7001,17.667,16.3176,16.9751,1789388.3923232,0
+SF.US,D,20090325,000000,17.118,17.9045,17.0726,17.8996,1509137.9831688,0
+SF.US,D,20090326,000000,17.8908,18.1134,17.4659,18.0248,1194332.0955188,0
+SF.US,D,20090327,000000,17.6966,17.7952,16.9426,16.979,676893.73419036,0
+SF.US,D,20090330,000000,16.3896,17.1318,16.1501,16.9139,886031.48467789,0
+SF.US,D,20090331,000000,17.2363,18.6754,17.1437,18.084,2236971.1189971,0
+SF.US,D,20090401,000000,17.874,18.2042,17.6788,18.1184,1236644.8020995,0
+SF.US,D,20090402,000000,18.6487,18.7128,18.287,18.5935,1331826.5791407,0
+SF.US,D,20090403,000000,18.6517,19.1464,18.3954,19.1464,1227069.5053866,0
+SF.US,D,20090406,000000,19.0085,19.1848,18.6221,19.0696,1300724.6194002,0
+SF.US,D,20090407,000000,18.7088,18.8724,17.9548,17.9745,1146911.1436585,0
+SF.US,D,20090408,000000,18.2042,18.355,17.8099,18.2002,1041111.1153568,0
+SF.US,D,20090409,000000,18.7178,19.7912,18.7178,19.7912,2039561.5344347,0
+SF.US,D,20090413,000000,19.5309,20.0917,19.2272,20.0247,1052730.7247288,0
+SF.US,D,20090414,000000,19.7281,20.3933,19.7281,19.9113,1603092.1580673,0
+SF.US,D,20090415,000000,19.9794,20.3441,19.4314,20.2248,1734002.2301966,0
+SF.US,D,20090416,000000,20.3806,20.4584,19.6827,20.2839,930333.71836748,0
+SF.US,D,20090417,000000,20.3559,20.7432,19.9281,20.5885,929372.94214507,0
+SF.US,D,20090420,000000,20.0158,20.2051,19.4451,19.4786,1090397.8195646,0
+SF.US,D,20090421,000000,19.3279,20.6052,19.2095,20.6003,856453.37486988,0
+SF.US,D,20090422,000000,20.1784,21.1503,19.9163,19.9794,1439523.8107539,0
+SF.US,D,20090423,000000,20.0208,20.3519,19.3534,20.1962,1003692.5845912,0
+SF.US,D,20090424,000000,20.3559,20.96,20.0839,20.6555,652403.57871751,0
+SF.US,D,20090427,000000,20.2494,20.5924,19.9074,19.9843,617088.20435012,0
+SF.US,D,20090428,000000,19.6954,20.141,19.4579,19.6984,631347.66560249,0
+SF.US,D,20090429,000000,19.9448,20.8152,19.6906,20.7679,672320.15529847,0
+SF.US,D,20090430,000000,20.8763,21.1937,20.41,20.554,995926.22558116,0
+SF.US,D,20090501,000000,20.554,20.8763,20.3638,20.689,498836.63795161,0
+SF.US,D,20090504,000000,20.8192,21.7595,20.7186,21.7003,907280.16176573,0
+SF.US,D,20090505,000000,21.5978,21.8501,20.9305,21.2065,746469.35381079,0
+SF.US,D,20090506,000000,21.7003,21.7131,20.831,21.3396,784879.09721551,0
+SF.US,D,20090507,000000,21.4992,21.5032,20.2918,20.3559,765268.91389662,0
+SF.US,D,20090508,000000,20.6595,21.6658,20.3559,21.6195,1236306.9578735,0
+SF.US,D,20090511,000000,21.2459,21.581,21.0064,21.0764,1347175.6641131,0
+SF.US,D,20090512,000000,20.0503,21.0281,18.4072,19.039,3376894.0613674,0
+SF.US,D,20090513,000000,18.6714,18.8016,17.7793,17.8611,1619880.8855525,0
+SF.US,D,20090514,000000,17.8908,18.1548,17.6828,17.7745,943614.14154739,0
+SF.US,D,20090515,000000,17.7331,17.803,17.2096,17.4856,1076404.1696852,0
+SF.US,D,20090518,000000,17.6749,18.564,17.5812,18.4752,1187877.5460711,0
+SF.US,D,20090519,000000,18.2663,18.5807,17.9125,18.0927,983874.41909116,0
+SF.US,D,20090520,000000,18.2919,18.3254,17.2648,17.4245,1235142.2576587,0
+SF.US,D,20090521,000000,17.4294,17.6285,17.118,17.4807,1051968.7997625,0
+SF.US,D,20090522,000000,17.5438,18.0455,17.3446,17.5615,1028196.9437252,0
+SF.US,D,20090526,000000,17.6187,18.6054,17.5911,18.4043,1146826.9362388,0
+SF.US,D,20090527,000000,18.3343,18.4428,17.4412,17.4768,951967.92340096,0
+SF.US,D,20090528,000000,17.6187,18.084,17.4117,18.0623,873558.64108937,0
+SF.US,D,20090529,000000,18.1707,18.1795,17.7084,18.1795,781232.81448759,0
+SF.US,D,20090601,000000,18.488,19.7113,18.488,19.2982,1165006.60797,0
+SF.US,D,20090602,000000,19.2648,19.9202,19.2065,19.6491,737272.48321294,0
+SF.US,D,20090603,000000,19.4165,19.7872,19.1848,19.3751,514914.16783182,0
+SF.US,D,20090604,000000,19.5476,19.6039,19.1287,19.4274,805235.98729227,0
+SF.US,D,20090605,000000,19.5565,19.6787,18.9888,19.1938,423801.73971155,0
+SF.US,D,20090608,000000,19.107,19.2017,18.7335,18.9937,380367.95844687,0
+SF.US,D,20090609,000000,19.1357,19.1514,18.7009,18.7502,401777.94854354,0
+SF.US,D,20090610,000000,18.9691,18.9691,18.0927,18.4555,377173.14923423,0
+SF.US,D,20090611,000000,18.564,18.9335,18.425,18.4555,2784128.6121979,0
+SF.US,D,20090612,000000,18.8824,19.3072,18.6585,19.1554,1574614.8319988,0
+SF.US,D,20090615,000000,18.907,19.1357,18.6349,18.8223,819739.95442595,0
+SF.US,D,20090616,000000,19.0045,19.0173,18.3166,18.351,503535.00615223,0
+SF.US,D,20090617,000000,18.3037,18.5807,17.9745,18.4802,659564.25303407,0
+SF.US,D,20090618,000000,18.4121,18.7876,18.3717,18.7216,340836.12581089,0
+SF.US,D,20090619,000000,18.9809,19.2903,18.9158,19.2903,965049.49532469,0
+SF.US,D,20090622,000000,19.0993,19.1397,18.1351,18.1471,572173.18413641,0
+SF.US,D,20090623,000000,18.3382,18.4515,17.9617,17.9913,392683.54721545,0
+SF.US,D,20090624,000000,18.2072,18.5059,18.0927,18.4121,378916.14136738,0
+SF.US,D,20090625,000000,18.4515,18.9562,18.4428,18.9562,473359.32802848,0
+SF.US,D,20090626,000000,18.7926,19.4491,18.7838,19.4127,2056298.5200113,0
+SF.US,D,20090629,000000,19.4401,20.0956,19.4234,19.9074,595851.70182899,0
+SF.US,D,20090630,000000,19.796,20.2415,19.796,20.0789,476736.75574169,0
+SF.US,D,20090701,000000,20.0375,20.4584,20.0375,20.3686,406889.23746488,0
+SF.US,D,20090702,000000,20.0917,20.1243,19.4165,19.4165,595231.81347429,0
+SF.US,D,20090706,000000,19.386,19.4401,18.8468,19.1898,365359.76134218,0
+SF.US,D,20090707,000000,19.2135,19.382,18.5266,18.5433,450561.43732752,0
+SF.US,D,20090708,000000,18.559,18.8133,18.1351,18.3077,654330.20389847,0
+SF.US,D,20090709,000000,18.3757,19.2135,18.3431,19.1397,552778.0848293,0
+SF.US,D,20090710,000000,19.181,19.1978,18.8646,19.1397,332422.48567103,0
+SF.US,D,20090713,000000,19.2648,20.2968,19.2065,20.2494,618537.99233515,0
+SF.US,D,20090714,000000,20.2494,20.3046,19.8946,20.2583,551222.78393283,0
+SF.US,D,20090715,000000,20.3046,20.8763,20.2297,20.7935,714630.83278469,0
+SF.US,D,20090716,000000,20.7432,21.0813,20.6388,20.9857,791017.10792892,0
+SF.US,D,20090717,000000,20.9857,21.1976,20.6506,20.7561,988299.87408816,0
+SF.US,D,20090720,000000,20.7561,21.1217,20.7561,21.0281,268994.00768904,0
+SF.US,D,20090721,000000,20.96,21.237,20.7561,21.0518,351754.68305017,0
+SF.US,D,20090722,000000,20.9769,21.3543,20.9483,21.1464,1377690.2010101,0
+SF.US,D,20090723,000000,21.1089,21.3396,20.8546,21.2676,688277.96860608,0
+SF.US,D,20090724,000000,21.1681,21.3169,20.9128,21.1129,336472.55819464,0
+SF.US,D,20090727,000000,21.0863,21.3169,20.7601,20.8763,563290.82317843,0
+SF.US,D,20090728,000000,20.6763,20.8763,20.5974,20.7758,313949.60979175,0
+SF.US,D,20090729,000000,20.5668,20.8941,20.5668,20.7935,373828.18703222,0
+SF.US,D,20090730,000000,20.9216,21.1247,20.8192,20.8852,826755.54848928,0
+SF.US,D,20090731,000000,20.8595,21.2065,20.7718,20.8477,631366.94199977,0
+SF.US,D,20090803,000000,21.1217,21.1464,20.5047,20.9522,562134.23934153,0
+SF.US,D,20090804,000000,20.8625,21.1168,20.8231,21.0596,546818.63442756,0
+SF.US,D,20090805,000000,21.104,21.2459,20.6989,21.1503,512370.69793785,0
+SF.US,D,20090806,000000,21.1937,21.5032,20.9088,21.2962,714754.60754618,0
+SF.US,D,20090807,000000,21.5613,21.7043,21.0863,21.3928,936773.04960681,0
+SF.US,D,20090810,000000,21.2282,21.6441,21.1247,21.4056,532662.65699218,0
+SF.US,D,20090811,000000,22.1971,23.5327,22.1971,23.0191,2048053.2947108,0
+SF.US,D,20090812,000000,22.964,23.6983,22.9353,23.0605,969554.08500527,0
+SF.US,D,20090813,000000,23.2626,23.3305,22.8132,23.0438,359844.68262515,0
+SF.US,D,20090814,000000,22.8969,22.96,22.1517,22.3489,783592.65133376,0
+SF.US,D,20090817,000000,22.1468,22.1557,21.5367,21.581,586164.8049213,0
+SF.US,D,20090818,000000,21.6904,21.8935,21.5486,21.7634,354973.84139623,0
+SF.US,D,20090819,000000,21.452,21.9615,21.4441,21.8935,271582.11766091,0
+SF.US,D,20090820,000000,21.7338,22.0631,21.7338,22.0542,308859.62636215,0
+SF.US,D,20090821,000000,22.2769,22.6613,22.1133,22.205,560225.87601064,0
+SF.US,D,20090824,000000,22.3222,22.5075,22.1597,22.3361,462793.83322363,0
+SF.US,D,20090825,000000,22.6357,23.1186,22.4671,23.0969,869866.70373631,0
+SF.US,D,20090826,000000,22.96,23.1186,22.3923,22.678,465788.77663288,0
+SF.US,D,20090827,000000,22.7294,22.9057,22.5499,22.8969,313690.90024929,0
+SF.US,D,20090828,000000,23.1867,23.854,23.1867,23.4104,726687.7120108,0
+SF.US,D,20090831,000000,23.3829,23.6026,23.2626,23.508,919599.80872322,0
+SF.US,D,20090901,000000,23.4794,23.8934,23.3218,23.3829,1023030.8692537,0
+SF.US,D,20090902,000000,23.2428,23.4794,23.0398,23.1186,615411.15778661,0
+SF.US,D,20090903,000000,23.1946,23.4538,23.1867,23.445,351666.41744156,0
+SF.US,D,20090904,000000,23.3829,23.508,23.2064,23.4657,274936.21078794,0
+SF.US,D,20090908,000000,23.5987,23.854,23.4104,23.8501,375281.01865893,0
+SF.US,D,20090909,000000,23.3869,23.6845,23.3829,23.6648,615998.58063009,0
+SF.US,D,20090910,000000,23.578,23.6115,23.2468,23.4834,4531687.2224196,0
+SF.US,D,20090911,000000,23.4283,23.445,23.235,23.2428,984438.50734846,0
+SF.US,D,20090914,000000,23.1788,23.3218,23.0064,23.0685,777456.66971481,0
+SF.US,D,20090915,000000,23.0941,23.1749,22.8713,22.9895,1138952.0206756,0
+SF.US,D,20090916,000000,22.9935,23.1364,22.892,23.1236,451967.59978186,0
+SF.US,D,20090917,000000,23.1572,23.3612,23.0064,23.3435,550422.30617202,0
+SF.US,D,20090918,000000,23.3789,23.4066,23.1788,23.305,675469.30988597,0
+SF.US,D,20090921,000000,23.0969,23.3435,23.0605,23.2921,329724.8045988,0
+SF.US,D,20090922,000000,23.3829,23.5011,23.2626,23.3691,404626.79715233,0
+SF.US,D,20090923,000000,23.4243,23.4243,23.0902,23.0902,800030.34547897,0
+SF.US,D,20090924,000000,23.1186,23.2882,22.405,22.4918,611702.98767794,0
+SF.US,D,20090925,000000,22.3616,22.4878,21.6707,22.0956,985369.86170134,0
+SF.US,D,20090928,000000,22.2828,23.1364,22.2552,23.0941,642477.24866464,0
+SF.US,D,20090929,000000,23.161,23.2921,23.0319,23.1946,481142.93434141,0
+SF.US,D,20090930,000000,23.1019,23.2024,22.5756,22.9226,891148.86088258,0
+SF.US,D,20091001,000000,22.7344,22.7845,22.0916,22.2789,763513.74719676,0
+SF.US,D,20091002,000000,22.13,22.5973,22.0255,22.3794,506860.69195695,0
+SF.US,D,20091005,000000,22.2878,22.7638,22.2878,22.6269,488003.30267926,0
+SF.US,D,20091006,000000,22.7758,22.8408,22.5421,22.7264,416686.72002014,0
+SF.US,D,20091007,000000,22.5667,22.7137,22.3923,22.6022,374211.68588341,0
+SF.US,D,20091008,000000,22.615,22.8209,22.3923,22.5165,620915.07648417,0
+SF.US,D,20091009,000000,22.5036,22.7294,22.5036,22.7097,357377.30377309,0
+SF.US,D,20091012,000000,22.7294,22.964,22.7017,22.8792,516496.86150337,0
+SF.US,D,20091013,000000,22.7845,22.9679,22.7845,22.9314,385792.74246084,0
+SF.US,D,20091014,000000,23.1364,23.6893,23.0605,23.6686,689753.12027174,0
+SF.US,D,20091015,000000,23.4745,23.6726,23.3986,23.6322,457597.32233537,0
+SF.US,D,20091016,000000,23.5248,23.6115,23.2231,23.4243,453820.16301537,0
+SF.US,D,20091019,000000,23.4657,23.6933,23.2183,23.6648,353691.45370337,0
+SF.US,D,20091020,000000,23.6529,23.7948,23.5051,23.6322,565745.01291657,0
+SF.US,D,20091021,000000,23.5011,23.6529,22.8289,22.8546,508691.94969871,0
+SF.US,D,20091022,000000,22.7521,23.0565,22.5579,23.0488,389277.71217994,0
+SF.US,D,20091023,000000,23.0358,23.1325,22.7885,22.892,410065.78482747,0
+SF.US,D,20091026,000000,22.7964,23.1986,22.3656,22.413,592016.71331714,0
+SF.US,D,20091027,000000,22.5036,22.5253,22.0749,22.13,501404.45697898,0
+SF.US,D,20091028,000000,22.1764,22.2345,21.7477,21.7515,689818.05129417,0
+SF.US,D,20091029,000000,21.9951,22.4958,21.7171,22.4347,537850.03695542,0
+SF.US,D,20091030,000000,22.3312,22.4761,21.6865,21.6954,682946.52293683,0
+SF.US,D,20091102,000000,21.7674,22.0078,21.5613,21.9704,599376.23888987,0
+SF.US,D,20091103,000000,21.7634,22.0452,21.7171,22.0452,491447.69050934,0
+SF.US,D,20091104,000000,22.0502,22.0749,21.1937,21.2242,977606.54633292,0
+SF.US,D,20091105,000000,21.3327,21.6195,21.3169,21.5613,609192.99784241,0
+SF.US,D,20091106,000000,21.3839,21.5978,21.3218,21.5239,534296.078025,0
+SF.US,D,20091109,000000,21.6658,22.13,21.5082,22.1222,935476.4582528,0
+SF.US,D,20091110,000000,22.6929,23.2468,22.3963,22.7431,1449144.7620919,0
+SF.US,D,20091111,000000,22.9847,23.1109,22.8713,23.0772,446614.84862089,0
+SF.US,D,20091112,000000,23.0969,23.17,22.7964,22.8713,387037.59190635,0
+SF.US,D,20091113,000000,23.0064,23.161,22.6929,23.1493,499412.90077561,0
+SF.US,D,20091116,000000,23.1827,23.7988,23.1827,23.6893,560911.70993497,0
+SF.US,D,20091117,000000,23.6893,23.8244,23.6282,23.8205,417750.98005954,0
+SF.US,D,20091118,000000,23.7988,23.7988,23.5366,23.5819,287426.30167929,0
+SF.US,D,20091119,000000,23.3829,23.4961,23.2508,23.3739,491129.12268058,0
+SF.US,D,20091120,000000,23.2468,23.3652,22.9226,22.9984,483277.54170356,0
+SF.US,D,20091123,000000,23.2064,23.4577,23.2064,23.3562,439028.06446969,0
+SF.US,D,20091124,000000,23.305,23.4499,23.166,23.2143,273107.99668785,0
+SF.US,D,20091125,000000,23.2665,23.2665,22.7718,22.8753,325621.97561947,0
+SF.US,D,20091127,000000,22.417,22.7391,22.2011,22.5165,401018.05267175,0
+SF.US,D,20091130,000000,22.547,22.5539,22.2947,22.4307,539776.66213637,0
+SF.US,D,20091201,000000,22.6741,23.1148,22.5125,22.955,513128.56471519,0
+SF.US,D,20091202,000000,23.0438,23.6609,23.0438,23.3474,693842.76013716,0
+SF.US,D,20091203,000000,23.3829,23.5405,22.8969,22.9147,546667.46689098,0
+SF.US,D,20091204,000000,23.3691,23.3829,22.9403,23.17,533588.93860893,0
+SF.US,D,20091207,000000,23.235,23.235,22.6929,22.7718,419761.81266019,0
+SF.US,D,20091208,000000,22.5667,22.5973,22.3529,22.4603,562007.42093835,0
+SF.US,D,20091209,000000,22.5253,22.6308,22.3222,22.547,349452.67539584,0
+SF.US,D,20091210,000000,22.6357,22.689,22.2947,22.3529,471133.41141605,0
+SF.US,D,20091211,000000,22.2769,22.5332,22.2769,22.4878,484645.15136334,0
+SF.US,D,20091214,000000,22.5539,23.3562,22.3312,23.3355,903845.9194079,0
+SF.US,D,20091215,000000,23.2961,23.445,23.1186,23.3869,685285.05429128,0
+SF.US,D,20091216,000000,23.3789,23.987,23.3612,23.9072,796028.97122217,0
+SF.US,D,20091217,000000,23.8165,23.9663,23.7287,23.9536,606943.7466438,0
+SF.US,D,20091218,000000,24.0541,24.1073,23.4577,23.786,1074660.1630049,0
+SF.US,D,20091221,000000,23.992,24.1033,23.8983,24.0798,341794.87293886,0
+SF.US,D,20091222,000000,23.9753,24.3202,23.9753,24.3014,417519.66329215,0
+SF.US,D,20091223,000000,24.4828,24.6031,24.2503,24.3567,427434.83332555,0
+SF.US,D,20091224,000000,24.3823,24.4651,24.271,24.4306,152825.30674417,0
+SF.US,D,20091228,000000,24.4434,24.5666,24.3606,24.4602,283311.29813325,0
+SF.US,D,20091229,000000,24.5597,24.7341,24.3606,24.6721,322590.50851011,0
+SF.US,D,20091230,000000,24.6248,24.8022,24.4266,24.7726,408283.22535252,0
+SF.US,D,20091231,000000,24.8347,24.8584,24.7341,24.7341,431896.81202266,0
+SF.US,D,20100104,000000,24.7056,24.8968,24.5666,24.6839,642926.69308548,0
+SF.US,D,20100105,000000,24.5519,24.5519,23.2665,23.7948,1612024.2318393,0
+SF.US,D,20100106,000000,23.711,23.7624,23.3178,23.3652,1007013.1976598,0
+SF.US,D,20100107,000000,23.2754,23.6282,23.0358,23.6195,534937.27187143,0
+SF.US,D,20100108,000000,23.4745,23.6065,23.1788,23.1907,599203.76586156,0
+SF.US,D,20100111,000000,23.2024,23.2024,22.8713,23.0398,574036.90738939,0
+SF.US,D,20100112,000000,22.8585,23.1059,22.8249,22.8792,482620.11510153,0
+SF.US,D,20100113,000000,22.9186,22.9433,22.6564,22.9186,414227.45754587,0
+SF.US,D,20100114,000000,22.8329,22.892,22.7521,22.8506,327730.20475376,0
+SF.US,D,20100115,000000,22.9186,22.9186,22.0631,22.5165,997223.83148238,0
+SF.US,D,20100119,000000,22.4474,22.6062,22.3756,22.4998,607159.84520279,0
+SF.US,D,20100120,000000,22.3706,22.4918,22.0709,22.405,431632.01519685,0
+SF.US,D,20100121,000000,22.3222,22.5667,22.0876,22.2228,703292.25299412,0
+SF.US,D,20100122,000000,22.142,22.3312,21.6195,21.7171,657955.18113466,0
+SF.US,D,20100125,000000,21.8373,22.1597,21.6106,22.134,795406.0392258,0
+SF.US,D,20100126,000000,21.9911,21.9911,21.7298,21.7929,717256.4810039,0
+SF.US,D,20100127,000000,21.7171,22.3578,21.7171,22.3183,501705.77750492,0
+SF.US,D,20100128,000000,22.2986,22.2986,21.8373,21.8373,446359.1827201,0
+SF.US,D,20100129,000000,21.9832,22.0956,21.7515,21.8373,654254.11285656,0
+SF.US,D,20100201,000000,21.8236,22.1557,21.7929,22.0789,400033.94186316,0
+SF.US,D,20100202,000000,22.0335,22.4641,21.8847,21.9103,623783.20149024,0
+SF.US,D,20100203,000000,21.7722,22.0255,21.6234,21.8009,315822.46396976,0
+SF.US,D,20100204,000000,21.6954,21.7772,20.8398,20.8438,703137.02726864,0
+SF.US,D,20100205,000000,20.9483,21.1247,20.7097,21.1089,512959.13532856,0
+SF.US,D,20100208,000000,21.0922,21.1129,20.8438,20.8477,396223.30248472,0
+SF.US,D,20100209,000000,20.9985,21.1503,20.8625,21.1168,472839.87984911,0
+SF.US,D,20100210,000000,21.9359,23.0438,21.7131,22.5845,3233586.2221442,0
+SF.US,D,20100211,000000,22.5845,22.689,22.3923,22.5795,837901.36430703,0
+SF.US,D,20100212,000000,22.3706,22.7598,22.2878,22.7431,1034528.7329587,0
+SF.US,D,20100216,000000,23.0319,23.0319,22.5499,22.9718,499765.96321003,0
+SF.US,D,20100217,000000,23.1059,23.1059,22.7471,22.7758,487306.30873544,0
+SF.US,D,20100218,000000,22.8585,22.964,22.6308,22.9274,583260.1562151,0
+SF.US,D,20100219,000000,22.964,23.3829,22.964,23.2626,636712.59133017,0
+SF.US,D,20100222,000000,23.2665,23.3691,22.9895,23.0064,377522.15347975,0
+SF.US,D,20100223,000000,23.0358,23.0358,22.6406,22.8042,747577.23938087,0
+SF.US,D,20100224,000000,22.8082,23.0812,22.8042,23.0526,714951.4297079,0
+SF.US,D,20100225,000000,22.8585,23.0191,22.6229,22.7344,500438.60802044,0
+SF.US,D,20100226,000000,22.7561,22.9019,22.6308,22.8368,376644.57012981,0
+SF.US,D,20100301,000000,23.0064,23.0064,22.8506,22.9679,444331.10281662,0
+SF.US,D,20100302,000000,22.955,23.1986,22.9433,23.1236,467461.76500749,0
+SF.US,D,20100303,000000,23.235,23.235,22.9226,23.0281,695514.73396454,0
+SF.US,D,20100304,000000,23.0112,23.1946,22.9984,23.0685,435998.62645478,0
+SF.US,D,20100305,000000,23.1236,23.2665,23.0438,23.2577,665337.02674634,0
+SF.US,D,20100308,000000,23.166,23.3138,23.1325,23.24,432236.68534316,0
+SF.US,D,20100309,000000,23.2231,23.3789,23.1493,23.235,430162.95081453,0
+SF.US,D,20100310,000000,23.2754,23.4657,23.0862,23.1907,355297.48196111,0
+SF.US,D,20100311,000000,23.0526,23.4026,23.0526,23.3739,325803.57957281,0
+SF.US,D,20100312,000000,23.3936,23.3936,23.0488,23.1236,216167.54821201,0
+SF.US,D,20100315,000000,23.0488,23.1364,22.9226,23.0024,468381.95934089,0
+SF.US,D,20100316,000000,22.9847,23.0191,22.9019,22.9935,410157.09407775,0
+SF.US,D,20100317,000000,22.9718,23.2833,22.8663,23.2468,774646.37390058,0
+SF.US,D,20100318,000000,23.1867,23.3178,23.1413,23.2547,368431.81034056,0
+SF.US,D,20100319,000000,23.3395,23.3562,23.1572,23.24,770911.82556404,0
+SF.US,D,20100322,000000,23.0605,23.235,23.0488,23.1867,324832.65787814,0
+SF.US,D,20100323,000000,23.1788,23.2183,22.964,23.1325,299953.93081798,0
+SF.US,D,20100324,000000,23.0488,23.1572,22.9186,22.9314,289175.3810958,0
+SF.US,D,20100325,000000,23.0191,23.2143,22.8408,22.8546,271116.44048448,0
+SF.US,D,20100326,000000,22.8713,22.9718,22.405,22.4761,617764.90734943,0
+SF.US,D,20100329,000000,22.4958,22.4958,21.7674,21.9655,852640.70639699,0
+SF.US,D,20100330,000000,22.0335,22.3923,21.8009,22.3616,846914.60185709,0
+SF.US,D,20100331,000000,22.2552,22.4839,22.2484,22.4424,696290.86259193,0
+SF.US,D,20100401,000000,22.5421,22.5628,22.4761,22.5421,543292.06827222,0
+SF.US,D,20100405,000000,22.272,22.3183,22.0128,22.1045,1130363.8784129,0
+SF.US,D,20100406,000000,22.0384,22.0384,21.7003,21.7388,734984.67921977,0
+SF.US,D,20100407,000000,21.7131,21.8453,21.6658,21.7131,1173868.6779835,0
+SF.US,D,20100408,000000,21.6313,21.8156,21.5396,21.8087,1050732.0666948,0
+SF.US,D,20100409,000000,21.865,22.0582,21.7812,22.0335,909568.98030614,0
+SF.US,D,20100412,000000,22.1083,22.1597,21.9527,21.9951,697629.05038218,0
+SF.US,D,20100413,000000,21.9951,22.2228,21.9014,22.1675,374509.96276766,0
+SF.US,D,20100414,000000,22.2484,22.5756,22.2345,22.4998,557661.10062494,0
+SF.US,D,20100415,000000,22.547,22.8969,22.5382,22.8506,473520.64103732,0
+SF.US,D,20100416,000000,22.8792,23.0064,22.6101,22.7758,993930.61118888,0
+SF.US,D,20100419,000000,22.6189,22.9767,22.6189,22.892,626412.90789837,0
+SF.US,D,20100420,000000,22.96,23.0191,22.8408,22.9057,586722.80589524,0
+SF.US,D,20100421,000000,22.9531,22.9718,22.689,22.96,412081.69016425,0
+SF.US,D,20100422,000000,22.7391,23.3355,22.6929,23.3099,500097.72015273,0
+SF.US,D,20100423,000000,23.3099,23.4104,23.1166,23.2714,526943.65428285,0
+SF.US,D,20100426,000000,22.6741,22.7344,22.13,22.7174,2522687.9086016,0
+SF.US,D,20100427,000000,22.7264,23.6933,22.6486,23.1325,1541618.7125886,0
+SF.US,D,20100428,000000,23.3435,23.3435,22.9984,23.305,726944.39245882,0
+SF.US,D,20100429,000000,23.1059,23.6529,23.1059,23.6402,1109627.547674,0
+SF.US,D,20100430,000000,23.6726,24.0826,23.4617,23.9358,2283051.8539727,0
+SF.US,D,20100503,000000,24.0876,24.8466,23.987,24.7341,2197336.8170913,0
+SF.US,D,20100504,000000,24.4089,24.5479,23.9614,24.0876,1036443.183573,0
+SF.US,D,20100505,000000,23.8934,24.1122,23.7495,23.7988,840671.07823226,0
+SF.US,D,20100506,000000,23.7544,23.8579,22.2602,23.1907,1438650.2855928,0
+SF.US,D,20100507,000000,23.166,23.3267,22.1083,22.205,1824782.9013742,0
+SF.US,D,20100510,000000,23.8629,23.8629,22.888,23.24,1317516.3905271,0
+SF.US,D,20100511,000000,23.0488,23.6766,22.9057,23.3178,638346.012363,0
+SF.US,D,20100512,000000,23.3138,23.4066,23.1749,23.2665,588414.0561199,0
+SF.US,D,20100513,000000,23.2024,23.441,23.1907,23.2577,496721.30698674,0
+SF.US,D,20100514,000000,23.0969,23.1827,22.7431,22.9481,581290.92005069,0
+SF.US,D,20100517,000000,23.0862,23.235,22.5539,22.955,689560.35629893,0
+SF.US,D,20100518,000000,23.1749,23.2577,22.6269,22.6486,565081.49903119,0
+SF.US,D,20100519,000000,22.5214,23.0024,22.2345,22.5075,695064.27499649,0
+SF.US,D,20100520,000000,22.0828,22.5499,21.4401,21.5032,1555877.1592938,0
+SF.US,D,20100521,000000,21.2509,22.0128,21.1503,21.999,1463495.5325945,0
+SF.US,D,20100524,000000,21.8728,22.0167,21.2893,21.2893,626895.83237763,0
+SF.US,D,20100525,000000,20.7758,20.8891,20.4751,20.8763,1935073.3156953,0
+SF.US,D,20100526,000000,20.898,21.584,20.8724,21.1247,1303010.394299,0
+SF.US,D,20100527,000000,21.4775,21.657,21.1799,21.5082,881396.01840524,0
+SF.US,D,20100528,000000,21.512,21.5693,21.0281,21.1553,982244.04170002,0
+SF.US,D,20100601,000000,21.0518,21.1424,20.4672,20.4801,912507.10907076,0
+SF.US,D,20100602,000000,20.4968,20.7718,20.417,20.6506,1097549.362956,0
+SF.US,D,20100603,000000,20.7985,20.7985,20.4712,20.6003,566772.74925585,0
+SF.US,D,20100604,000000,20.3262,20.4534,19.936,19.9921,1436989.4717849,0
+SF.US,D,20100607,000000,20.141,20.1784,19.5683,19.586,863885.94784284,0
+SF.US,D,20100608,000000,19.6067,19.7458,18.9691,19.311,1766847.1820702,0
+SF.US,D,20100609,000000,19.4786,19.4786,19.0569,19.0993,1014666.9419279,0
+SF.US,D,20100610,000000,19.3958,19.4648,18.831,18.9562,1601134.0819224,0
+SF.US,D,20100611,000000,18.8646,19.0823,18.8507,19.0125,1925403.6660904,0
+SF.US,D,20100614,000000,19.1554,19.1584,18.7385,18.7876,823287.82607301,0
+SF.US,D,20100615,000000,18.7709,19.0863,18.631,18.8054,1085692.3495334,0
+SF.US,D,20100616,000000,18.5974,19.2382,18.5807,18.9108,954940.54677125,0
+SF.US,D,20100617,000000,18.8774,19.039,18.6487,18.764,857350.2346171,0
+SF.US,D,20100618,000000,18.7265,18.8646,18.2239,18.6054,874146.06393286,0
+SF.US,D,20100621,000000,19.0045,19.4401,18.5935,18.6961,934427.41642179,0
+SF.US,D,20100622,000000,18.6921,19.0125,18.6921,18.7926,917656.95078667,0
+SF.US,D,20100623,000000,18.827,19.7201,18.6832,19.5309,2757032.0849031,0
+SF.US,D,20100624,000000,19.4698,19.7999,19.247,19.3239,1345717.7597502,0
+SF.US,D,20100625,000000,19.4127,19.4984,19.0903,19.3574,1025654.4883786,0
+SF.US,D,20100628,000000,19.4451,19.4648,19.1554,19.2766,525761.70676531,0
+SF.US,D,20100629,000000,19.0726,19.0726,18.0927,18.1835,1153453.9587149,0
+SF.US,D,20100630,000000,18.1451,18.4515,17.9745,18.1204,1796739.8015181,0
+SF.US,D,20100701,000000,18.5009,18.5266,17.8187,18.2506,1596265.2697879,0
+SF.US,D,20100702,000000,18.3471,18.3717,17.9656,18.0327,1079618.2552951,0
+SF.US,D,20100706,000000,18.1835,18.3678,17.9045,18.08,1016159.3408964,0
+SF.US,D,20100707,000000,18.152,18.631,18.084,18.6132,1294873.7255515,0
+SF.US,D,20100708,000000,18.7423,19.0213,18.6832,18.831,1217785.3837274,0
+SF.US,D,20100709,000000,18.8557,19.2509,18.8557,19.2135,1020945.9747056,0
+SF.US,D,20100712,000000,19.2017,19.2224,18.9247,19.0726,783767.15345652,0
+SF.US,D,20100713,000000,19.2903,19.7201,19.2903,19.6403,743449.04672091,0
+SF.US,D,20100714,000000,19.6363,19.6699,19.2943,19.4451,649128.62027407,0
+SF.US,D,20100715,000000,19.5476,19.5476,18.973,19.2382,1128824.8102722,0
+SF.US,D,20100716,000000,19.0569,19.1434,18.5314,18.556,1080383.2239031,0
+SF.US,D,20100719,000000,18.5807,18.7462,18.4298,18.7049,461570.28926986,0
+SF.US,D,20100720,000000,18.4674,18.9434,18.3806,18.9247,638662.5510973,0
+SF.US,D,20100721,000000,19.039,19.111,18.5511,18.5767,656498.29131905,0
+SF.US,D,20100722,000000,18.8093,19.1287,18.8093,19.104,790229.81928204,0
+SF.US,D,20100723,000000,18.9976,19.6324,18.9769,19.3713,818028.41325678,0
+SF.US,D,20100726,000000,19.4786,20.0996,19.3751,20.0996,632602.66052026,0
+SF.US,D,20100727,000000,20.146,20.2622,19.6867,19.8778,635490.06192361,0
+SF.US,D,20100728,000000,19.7999,19.9665,19.4579,19.5239,304221.11644782,0
+SF.US,D,20100729,000000,19.6067,19.7575,19.247,19.5605,445709.87249588,0
+SF.US,D,20100730,000000,19.316,19.5201,19.0429,19.3496,559997.60288493,0
+SF.US,D,20100802,000000,19.5436,20.0011,19.4786,19.9921,645322.03908453,0
+SF.US,D,20100803,000000,19.9074,20.0582,19.7458,19.8413,688386.52515919,0
+SF.US,D,20100804,000000,19.8739,20.0878,19.8226,20.0582,530190.20540398,0
+SF.US,D,20100805,000000,19.932,20.0956,19.862,19.8986,341262.23564554,0
+SF.US,D,20100806,000000,19.6906,19.867,19.12,19.2815,1029018.7269778,0
+SF.US,D,20100809,000000,19.2943,19.6156,19.2017,19.586,949194.15128684,0
+SF.US,D,20100810,000000,19.4786,19.6246,18.2998,18.6448,1196431.1937281,0
+SF.US,D,20100811,000000,18.4467,18.8981,18.1795,18.8724,1550032.3527285,0
+SF.US,D,20100812,000000,18.6014,19.3406,18.5689,19.1721,1095553.7485638,0
+SF.US,D,20100813,000000,19.0993,19.181,18.827,18.8724,656032.61414261,0
+SF.US,D,20100816,000000,18.7759,19.0646,18.7502,18.8684,402674.80829075,0
+SF.US,D,20100817,000000,18.9888,19.3613,18.8774,19.2903,570030.46039647,0
+SF.US,D,20100818,000000,19.311,19.6039,19.1761,19.2272,381510.33862261,0
+SF.US,D,20100819,000000,19.1898,19.2982,18.9158,18.9335,622512.98836409,0
+SF.US,D,20100820,000000,18.8597,19.1721,18.7335,19.0823,433983.73566522,0
+SF.US,D,20100823,000000,19.2135,19.2726,18.9769,19.0213,352776.33210611,0
+SF.US,D,20100824,000000,18.8507,19.1287,18.7335,18.827,418255.21003053,0
+SF.US,D,20100825,000000,18.7876,19.0903,18.6832,18.9976,398649.08490054,0
+SF.US,D,20100826,000000,19.0045,19.1237,18.8468,18.8684,338730.94031829,0
+SF.US,D,20100827,000000,18.9888,19.2135,18.7502,19.1761,312240.09771703,0
+SF.US,D,20100830,000000,19.0776,19.1681,18.4969,18.5097,426399.99515569,0
+SF.US,D,20100831,000000,18.4822,18.6073,17.9863,18.0682,768276.03187258,0
+SF.US,D,20100901,000000,18.2506,18.8223,18.2416,18.8223,477217.65112651,0
+SF.US,D,20100902,000000,18.7552,19.1584,18.6093,19.0953,398895.61987631,0
+SF.US,D,20100903,000000,19.2686,19.9163,19.1631,19.8778,546021.20030843,0
+SF.US,D,20100907,000000,19.7575,19.8128,19.391,19.5398,375835.97599121,0
+SF.US,D,20100908,000000,19.5279,19.7418,19.4608,19.6867,307176.49251528,0
+SF.US,D,20100909,000000,19.9281,19.9714,19.6906,19.7655,321794.0889382,0
+SF.US,D,20100910,000000,19.7281,19.8177,19.4451,19.7999,545806.11629666,0
+SF.US,D,20100913,000000,20.0247,20.5008,19.9163,20.4672,537261.59956471,0
+SF.US,D,20100914,000000,20.3559,20.5284,20.3007,20.3135,243680.03986919,0
+SF.US,D,20100915,000000,20.2455,20.5629,20.1094,20.5116,394034.92411963,0
+SF.US,D,20100916,000000,20.484,20.5412,20.0247,20.413,631319.25828018,0
+SF.US,D,20100917,000000,20.5333,20.5501,20.2751,20.3893,726339.72231251,0
+SF.US,D,20100920,000000,20.3756,20.7896,20.1321,20.7758,677638.41185378,0
+SF.US,D,20100921,000000,20.6989,20.8763,20.6052,20.685,789903.13507547,0
+SF.US,D,20100922,000000,20.5116,20.7225,19.8739,20.0208,635101.49033631,0
+SF.US,D,20100923,000000,19.9202,19.9577,19.6067,19.6699,789662.68738306,0
+SF.US,D,20100924,000000,19.9113,20.1834,19.8542,20.1784,650293.32048877,0
+SF.US,D,20100927,000000,20.2415,20.2415,19.9971,20.0425,330782.97735485,0
+SF.US,D,20100928,000000,20.1321,20.2051,19.8463,20.1538,676900.83602095,0
+SF.US,D,20100929,000000,20.136,20.136,19.111,19.4451,1120659.7342025,0
+SF.US,D,20100930,000000,19.5969,20.0228,19.2204,19.3279,920386.08282287,0
+SF.US,D,20101001,000000,19.5398,19.6067,19.1631,19.4531,442630.72166693,0
+SF.US,D,20101004,000000,19.4234,19.5022,18.6832,18.9158,776669.38106794,0
+SF.US,D,20101005,000000,19.115,19.7113,18.8093,19.7074,725480.40081263,0
+SF.US,D,20101006,000000,19.7281,19.733,19.657,19.7074,607792.92267141,0
+SF.US,D,20101007,000000,19.8335,19.8335,18.839,18.8774,1025055.9055155,0
+SF.US,D,20101008,000000,18.8507,18.9562,18.6093,18.8468,872101.75127376,0
+SF.US,D,20101011,000000,18.8901,18.9158,18.5935,18.7265,579249.65103327,0
+SF.US,D,20101012,000000,18.6448,18.7385,18.3205,18.627,579496.18600903,0
+SF.US,D,20101013,000000,18.7669,19.2766,18.6832,19.1978,864227.85025778,0
+SF.US,D,20101014,000000,19.2312,19.3574,19.0519,19.3456,719770.52902834,0
+SF.US,D,20101015,000000,19.4451,19.6067,19.1464,19.4786,877883.65591106,0
+SF.US,D,20101018,000000,19.4786,19.9025,19.4165,19.7281,660915.62993825,0
+SF.US,D,20101019,000000,19.4314,19.7999,19.2726,19.3997,435178.87229669,0
+SF.US,D,20101020,000000,19.5239,19.5772,19.2312,19.4579,261665.93308029,0
+SF.US,D,20101021,000000,19.5989,19.8591,19.316,19.5201,471236.89523304,0
+SF.US,D,20101022,000000,19.5279,19.6787,19.3713,19.6206,305532.92601021,0
+SF.US,D,20101025,000000,19.661,19.8226,19.4698,19.5062,364269.12307493,0
+SF.US,D,20101026,000000,19.3496,19.5565,19.3199,19.4608,181687.14621108,0
+SF.US,D,20101027,000000,19.316,19.8591,19.316,19.8335,320847.51637695,0
+SF.US,D,20101028,000000,19.9617,19.9617,19.5022,19.5398,327377.14231933,0
+SF.US,D,20101029,000000,19.391,19.8719,19.391,19.7852,315845.79855595,0
+SF.US,D,20101101,000000,19.8591,19.9202,19.3663,19.5683,256685.52075102,0
+SF.US,D,20101102,000000,19.7615,20.0917,19.7575,20.0839,317920.5476318,0
+SF.US,D,20101103,000000,20.1124,20.2711,20.0247,20.2494,382929.69019089,0
+SF.US,D,20101104,000000,20.5077,20.9216,20.3175,20.9168,922876.79626112,0
+SF.US,D,20101105,000000,20.8852,21.3218,20.8625,21.0518,427630.64094005,0
+SF.US,D,20101108,000000,21.0114,21.1168,20.6763,20.7097,676435.15884451,0
+SF.US,D,20101109,000000,21.2962,22.7174,21.1759,22.4603,1967443.4594675,0
+SF.US,D,20101110,000000,22.6101,22.8753,22.1853,22.8585,1059236.0015378,0
+SF.US,D,20101111,000000,22.7097,22.8329,22.3222,22.8171,725338.36420109,0
+SF.US,D,20101112,000000,22.6446,22.7925,22.2138,22.3883,721451.63378074,0
+SF.US,D,20101115,000000,22.401,22.5332,22.1173,22.2178,652088.05453043,0
+SF.US,D,20101116,000000,22.0128,22.2267,22.0128,22.13,647518.53382743,0
+SF.US,D,20101117,000000,22.1804,22.2484,21.7131,21.8767,400028.86912703,0
+SF.US,D,20101118,000000,22.1597,22.3262,21.9576,22.1971,326964.22159861,0
+SF.US,D,20101119,000000,22.134,22.3065,22.134,22.2395,306345.57833772,0
+SF.US,D,20101122,000000,22.13,22.3095,22.13,22.2434,362841.65512885,0
+SF.US,D,20101123,000000,22.0502,22.1645,21.8196,21.8275,527210.48020312,0
+SF.US,D,20101124,000000,21.999,22.405,21.9181,22.405,604940.01587372,0
+SF.US,D,20101126,000000,22.13,22.3756,22.13,22.1853,97883.516302282,0
+SF.US,D,20101129,000000,21.999,22.1853,21.6057,21.7171,795798.66900201,0
+SF.US,D,20101130,000000,21.5693,21.8019,21.4943,21.6372,771461.71016019,0
+SF.US,D,20101201,000000,22.0335,22.6269,21.931,22.4839,813776.44583531,0
+SF.US,D,20101202,000000,23.1907,23.9486,23.0191,23.8244,1961282.1141679,0
+SF.US,D,20101203,000000,23.7061,23.9112,23.5662,23.8826,646940.24190897,0
+SF.US,D,20101206,000000,23.8501,24.197,23.8501,24.1319,452864.45952908,0
+SF.US,D,20101207,000000,24.2749,24.4917,24.1576,24.3438,1023476.2554857,0
+SF.US,D,20101208,000000,24.3912,24.4917,24.2098,24.2453,527981.53609439,0
+SF.US,D,20101209,000000,24.405,24.611,24.2837,24.5597,650505.36085887,0
+SF.US,D,20101210,000000,24.5666,24.7775,24.5154,24.7687,546275.851662,0
+SF.US,D,20101213,000000,24.7933,24.8022,24.5794,24.676,538468.91076289,0
+SF.US,D,20101214,000000,24.7687,24.8466,24.6682,24.8436,394465.09214318,0
+SF.US,D,20101215,000000,24.8229,25.1028,24.7726,24.8515,716385.99948455,0
+SF.US,D,20101216,000000,24.8554,24.9944,24.6839,24.9895,341310.93391237,0
+SF.US,D,20101217,000000,24.9559,25.5661,24.8633,25.5661,790715.78740298,0
+SF.US,D,20101220,000000,25.57,25.7227,25.3749,25.6361,781736.02991137,0
+SF.US,D,20101221,000000,25.7741,26.1339,25.6578,25.9101,415812.18031187,0
+SF.US,D,20101222,000000,25.9288,25.99,25.7948,25.8884,368715.88356366,0
+SF.US,D,20101223,000000,25.9288,26.2334,25.8204,25.9702,335068.42483475,0
+SF.US,D,20101227,000000,25.8795,26.2373,25.846,26.2373,197979.76010307,0
+SF.US,D,20101228,000000,26.2334,26.3595,25.9583,26.1595,475622.78288826,0
+SF.US,D,20101229,000000,26.186,26.2353,25.9958,26.1743,368474.42132402,0
+SF.US,D,20101230,000000,26.1052,26.1673,25.9958,26.0077,244923.87476748,0
+SF.US,D,20101231,000000,26.0274,26.1743,25.8992,25.9061,351031.3108785,0
+SF.US,D,20110103,000000,26.0964,26.4739,25.9583,26.3093,717807.38014727,0
+SF.US,D,20110104,000000,26.4364,26.4364,25.5099,25.5661,963157.3647494,0
+SF.US,D,20110105,000000,25.4764,26.1466,25.4764,26.0531,531470.56400238,0
+SF.US,D,20110106,000000,26.1052,26.1802,25.9977,26.057,325292.24777123,0
+SF.US,D,20110107,000000,26.1378,26.2127,25.99,26.1339,542885.23483486,0
+SF.US,D,20110110,000000,26.0481,26.5557,25.7227,26.465,714398.50147008,0
+SF.US,D,20110111,000000,26.5645,26.7883,26.2501,26.4246,729440.1786332,0
+SF.US,D,20110112,000000,26.6345,26.9352,26.4571,26.8554,423847.3943367,0
+SF.US,D,20110113,000000,26.8978,26.9854,26.7754,26.9854,367712.49635778,0
+SF.US,D,20110114,000000,26.5557,26.735,26.1339,26.3555,1352228.1092954,0
+SF.US,D,20110118,000000,26.2206,26.4503,26.0274,26.3555,447546.20297377,0
+SF.US,D,20110119,000000,26.2245,26.3782,26.0057,26.0057,678146.70001368,0
+SF.US,D,20110120,000000,25.8706,26.2837,25.6035,26.2423,938611.40917915,0
+SF.US,D,20110121,000000,26.2373,26.6464,26.0964,26.5774,621482.20838314,0
+SF.US,D,20110124,000000,26.5607,26.9135,26.4326,26.5941,613245.09946048,0
+SF.US,D,20110125,000000,26.4286,26.6888,26.3912,26.6849,640706.86375639,0
+SF.US,D,20110126,000000,26.7056,27.5994,26.5557,27.4999,1367416.8958062,0
+SF.US,D,20110127,000000,27.4487,27.5335,27.1235,27.3137,614260.66123306,0
+SF.US,D,20110128,000000,27.2397,27.3137,26.6345,26.6425,513107.25922345,0
+SF.US,D,20110131,000000,26.7677,26.9816,26.5498,26.7864,506594.8805839,0
+SF.US,D,20110201,000000,26.8878,27.4526,26.8051,27.3611,586747.15502865,0
+SF.US,D,20110202,000000,27.218,27.8144,27.2052,27.4487,495784.87989774,0
+SF.US,D,20110203,000000,27.3895,27.5877,26.9135,27.5778,631819.43006229,0
+SF.US,D,20110204,000000,27.5079,27.5503,27.1845,27.284,369653.32519989,0
+SF.US,D,20110207,000000,27.288,27.913,27.2575,27.6605,644197.92075884,0
+SF.US,D,20110208,000000,27.6892,27.7069,27.4142,27.5374,539499.69074384,0
+SF.US,D,20110209,000000,27.3688,27.4241,27.1274,27.2436,525406.61523643,0
+SF.US,D,20110210,000000,27.1402,27.5206,27.1402,27.4566,473558.17928465,0
+SF.US,D,20110211,000000,27.3531,27.6645,27.3531,27.6084,669356.6628532,0
+SF.US,D,20110214,000000,27.5542,27.6735,27.4448,27.6201,756217.123552,0
+SF.US,D,20110215,000000,29.9572,30.5624,29.6438,30.0113,3542337.2919533,0
+SF.US,D,20110216,000000,30.1494,30.8758,29.8911,30.7014,1180823.3992132,0
+SF.US,D,20110218,000000,30.8364,31.145,30.2835,30.9134,1329544.8624309,0
+SF.US,D,20110222,000000,30.5801,30.6521,30.037,30.0617,1108719.5279073,0
+SF.US,D,20110223,000000,29.9986,30.1869,28.9558,29.2268,823213.76412556,0
+SF.US,D,20110224,000000,29.2436,29.3954,28.8138,29.219,881632.40790875,0
+SF.US,D,20110225,000000,29.2268,30.1081,29.0169,30.1081,974563.91920407,0
+SF.US,D,20110228,000000,30.2302,30.4442,29.7039,29.9562,446628.03773482,0
+SF.US,D,20110301,000000,30.0056,30.1809,29.3421,29.486,672377.98449031,0
+SF.US,D,20110302,000000,29.4052,29.9622,29.2416,29.7551,432843.38458392,0
+SF.US,D,20110303,000000,29.9671,31.2041,29.8744,30.6698,921210.90971708,0
+SF.US,D,20110304,000000,30.6521,30.6521,29.9936,30.5033,585652.45857249,0
+SF.US,D,20110307,000000,30.6638,30.9962,30.4461,30.4698,1032459.0566189,0
+SF.US,D,20110308,000000,30.6845,31.2779,30.2322,31.064,446618.90680979,0
+SF.US,D,20110309,000000,30.9182,31.1528,30.2706,30.4993,613482.50351121,0
+SF.US,D,20110310,000000,30.2883,30.2883,29.63,29.905,613147.70292685,0
+SF.US,D,20110311,000000,29.6487,30.1317,29.561,29.9779,356833.5064603,0
+SF.US,D,20110314,000000,29.6685,29.8261,29.1726,29.6073,471884.17636282,0
+SF.US,D,20110315,000000,28.9203,29.2939,28.7961,29.0849,753720.3228304,0
+SF.US,D,20110316,000000,28.9923,29.28,28.6699,28.7882,538873.71510581,0
+SF.US,D,20110317,000000,29.2978,29.6418,29.1175,29.2288,1048035.4001699,0
+SF.US,D,20110318,000000,29.5225,29.8626,29.355,29.3935,1054832.8665797,0
+SF.US,D,20110321,000000,29.7887,30.3701,29.6665,30.1307,746518.0520776,0
+SF.US,D,20110322,000000,30.0617,30.315,29.8379,30.1061,494218.41898179,0
+SF.US,D,20110323,000000,30.0657,30.0657,29.3993,29.7059,596930.16552954,0
+SF.US,D,20110324,000000,29.8705,30.0794,29.628,29.9069,549596.46473058,0
+SF.US,D,20110325,000000,30.0547,30.1681,29.762,29.9859,511912.12259199,0
+SF.US,D,20110328,000000,30.0163,30.0617,29.8212,29.8882,369798.40545311,0
+SF.US,D,20110329,000000,29.9375,29.9375,29.3146,29.7493,564621.90913809,0
+SF.US,D,20110330,000000,29.8261,30.0113,29.63,29.9859,647868.55262018,0
+SF.US,D,20110331,000000,29.8931,30.0056,29.8744,29.9729,481328.59648365,0
+SF.US,D,20110401,000000,30.2559,30.4322,29.8379,30.0311,731978.57579103,0
+SF.US,D,20110404,000000,30.0253,30.2686,29.8311,30.1938,315694.63101936,0
+SF.US,D,20110405,000000,30.0744,30.3701,29.9435,30.1435,232183.19071146,0
+SF.US,D,20110406,000000,30.3013,30.6324,30.0113,30.2953,350158.80026469,0
+SF.US,D,20110407,000000,30.4205,30.5309,29.9375,30.043,288462.15439637,0
+SF.US,D,20110408,000000,30.1248,30.3327,29.4367,29.5363,310641.17128987,0
+SF.US,D,20110411,000000,29.5294,29.6605,29.2544,29.4743,199075.47110644,0
+SF.US,D,20110412,000000,29.2722,29.4367,28.597,28.9242,500481.21900391,0
+SF.US,D,20110413,000000,29.0337,29.1726,28.4708,28.6956,383679.44059042,0
+SF.US,D,20110414,000000,28.6522,28.8917,28.4265,28.7843,216412.05409332,0
+SF.US,D,20110415,000000,28.7093,29.0267,28.4393,28.9548,358857.52817489,0
+SF.US,D,20110418,000000,28.5289,28.5289,27.9198,28.2392,379678.06633362,0
+SF.US,D,20110419,000000,28.317,28.3969,27.8321,28.045,377692.5974136,0
+SF.US,D,20110420,000000,28.39,28.6394,28.2589,28.5536,320016.60219938,0
+SF.US,D,20110421,000000,28.7093,28.8218,28.4452,28.6108,171580.22675209,0
+SF.US,D,20110425,000000,28.4847,28.6039,27.8124,28.3654,197220.8787785,0
+SF.US,D,20110426,000000,28.4136,29.3935,28.3654,29.147,369362.15014621,0
+SF.US,D,20110427,000000,29.1292,29.141,28.8099,28.9607,600660.65567717,0
+SF.US,D,20110428,000000,28.9607,28.9725,28.7409,28.874,244170.06617904,0
+SF.US,D,20110429,000000,28.9242,29.217,28.597,28.6108,320538.07947321,0
+SF.US,D,20110502,000000,28.6167,28.6453,28.114,28.1524,467948.74767566,0
+SF.US,D,20110503,000000,28.0578,28.0943,27.7375,27.8971,716626.44717696,0
+SF.US,D,20110504,000000,27.9395,27.9967,27.4694,27.5946,335079.58485423,0
+SF.US,D,20110505,000000,27.4625,27.6014,26.9056,27.0761,460821.55341754,0
+SF.US,D,20110506,000000,27.4309,27.559,27.0514,27.0691,337778.28047367,0
+SF.US,D,20110509,000000,27.0574,27.6261,26.812,26.9372,960287.21064887,0
+SF.US,D,20110510,000000,26.8928,27.5827,26.3044,26.7547,2043547.690483,0
+SF.US,D,20110511,000000,26.6059,26.737,25.984,26.0658,765359.20859968,0
+SF.US,D,20110512,000000,25.9663,26.5814,25.8795,26.5626,945044.65313514,0
+SF.US,D,20110513,000000,26.4166,26.5754,25.2891,25.4212,937365.54518642,0
+SF.US,D,20110516,000000,25.2448,25.4093,24.9333,24.9451,698360.53893166,0
+SF.US,D,20110517,000000,24.751,24.9392,24.539,24.7775,771288.22258465,0
+SF.US,D,20110518,000000,24.7707,25.2083,24.7076,25.1275,738214.99758529,0
+SF.US,D,20110519,000000,25.2507,25.3345,25.1156,25.2704,819846.48188461,0
+SF.US,D,20110520,000000,25.2388,25.3788,24.882,24.9018,653958.87961398,0
+SF.US,D,20110523,000000,24.7273,25.026,24.2877,24.5154,906870.28468669,0
+SF.US,D,20110524,000000,24.5459,24.5873,24.0758,24.1556,466744.48011917,0
+SF.US,D,20110525,000000,24.0561,24.3182,23.9812,24.2433,673182.52044002,0
+SF.US,D,20110526,000000,24.2315,24.3182,24.0324,24.3014,514196.88294349,0
+SF.US,D,20110527,000000,24.4454,24.7144,24.3231,24.6632,326830.30136486,0
+SF.US,D,20110531,000000,24.9077,25.2448,24.9077,25.2211,1610248.7741949,0
+SF.US,D,20110601,000000,25.1156,25.1757,23.8875,23.9239,839626.09459013,0
+SF.US,D,20110602,000000,23.9239,24.0196,23.5622,23.7682,560562.70568945,0
+SF.US,D,20110603,000000,23.3986,23.5859,23.0181,23.0488,866033.74431891,0
+SF.US,D,20110606,000000,23.9239,24.0196,23.2231,23.2961,1259720.6787402,0
+SF.US,D,20110607,000000,23.4745,23.58,23.2113,23.4942,664914.9751006,0
+SF.US,D,20110608,000000,22.8456,23.0488,22.547,22.9226,1866035.4061043,0
+SF.US,D,20110609,000000,22.9226,23.5681,22.7964,23.3218,1456545.8841009,0
+SF.US,D,20110610,000000,23.2468,23.3355,22.4603,22.5401,1885708.4913512,0
+SF.US,D,20110613,000000,22.686,22.7097,22.3183,22.6741,1254102.1162063,0
+SF.US,D,20110614,000000,22.9481,23.2291,22.7845,23.1236,711480.66364996,0
+SF.US,D,20110615,000000,22.8713,22.9481,22.1911,22.2779,1056175.1125588,0
+SF.US,D,20110616,000000,22.2484,22.6486,22.1468,22.3006,897326.43893777,0
+SF.US,D,20110617,000000,22.5332,22.5332,22.0709,22.1597,2035712.3422616,0
+SF.US,D,20110620,000000,22.1025,22.3509,22.0148,22.2345,670226.12982533,0
+SF.US,D,20110621,000000,22.4347,22.9787,22.2286,22.966,727145.27280944,0
+SF.US,D,20110622,000000,22.7658,24.2572,22.7658,23.512,2230887.8938338,0
+SF.US,D,20110623,000000,23.2044,23.2961,22.5214,22.7097,1426793.2721701,0
+SF.US,D,20110624,000000,22.691,22.7905,22.2031,22.3578,1259860.6862573,0
+SF.US,D,20110627,000000,22.3183,22.5913,22.2345,22.4287,358929.56102788,0
+SF.US,D,20110628,000000,22.2415,22.4781,21.8994,22.0148,1093789.4509389,0
+SF.US,D,20110629,000000,22.1784,22.403,21.9378,22.3006,776097.17643283,0
+SF.US,D,20110630,000000,22.3439,22.5973,22.2158,22.4603,537451.31989585,0
+SF.US,D,20110701,000000,22.409,22.8329,22.3903,22.8329,627129.17823947,0
+SF.US,D,20110705,000000,22.7471,22.8585,22.5776,22.686,566764.63287805,0
+SF.US,D,20110706,000000,22.5716,22.691,22.3065,22.3509,474700.55946041,0
+SF.US,D,20110707,000000,22.6101,23.0545,22.3963,23.0358,941635.77445794,0
+SF.US,D,20110708,000000,22.6683,23.4745,22.6613,23.4617,2195317.8681129,0
+SF.US,D,20110711,000000,23.1433,23.2902,22.8269,22.9226,1601420.1842399,0
+SF.US,D,20110712,000000,22.9226,23.2774,22.9226,23.1807,1189657.0619044,0
+SF.US,D,20110713,000000,23.3542,23.6726,23.2291,23.5011,1157898.6901091,0
+SF.US,D,20110714,000000,23.6115,23.6372,22.9423,23.0241,873971.56181009,0
+SF.US,D,20110715,000000,23.1109,23.3031,23.0665,23.2902,1083106.2686559,0
+SF.US,D,20110718,000000,23.235,23.3158,22.6977,22.8585,1084674.7586663,0
+SF.US,D,20110719,000000,23.0112,23.161,22.8269,23.1552,472772.91973223,0
+SF.US,D,20110720,000000,23.1749,23.4874,23.1236,23.4499,777092.44726091,0
+SF.US,D,20110721,000000,23.5741,24.9895,23.5307,24.951,1662559.8436815,0
+SF.US,D,20110722,000000,24.951,25.3275,24.815,25.2822,1309113.9104066,0
+SF.US,D,20110725,000000,24.8948,25.1156,24.8574,24.8574,654815.15747218,0
+SF.US,D,20110726,000000,24.9077,25.1275,24.6702,25.0703,571715.62333778,0
+SF.US,D,20110727,000000,24.9205,25.0388,23.7367,23.7367,912409.71253713,0
+SF.US,D,20110728,000000,23.7367,24.1053,23.6046,23.6302,528216.91105067,0
+SF.US,D,20110729,000000,23.4745,23.9112,23.241,23.7741,747911.02541801,0
+SF.US,D,20110801,000000,24.1753,24.2503,23.5554,23.8559,763259.09584319,0
+SF.US,D,20110802,000000,23.8313,23.9112,22.9097,22.9226,847843.92711551,0
+SF.US,D,20110803,000000,22.9166,23.2577,22.6426,23.1364,1279316.658398,0
+SF.US,D,20110804,000000,22.8209,23.0044,21.3859,21.3997,1665137.8081811,0
+SF.US,D,20110805,000000,21.7082,21.7654,20.411,20.4988,2669465.4993354,0
+SF.US,D,20110808,000000,20.3499,20.3499,18.4378,18.4635,2272312.8715923,0
+SF.US,D,20110809,000000,18.9228,19.1287,16.4349,17.9125,3677059.0180082,0
+SF.US,D,20110810,000000,17.4679,17.5674,14.4626,16.2082,6379861.5246216,0
+SF.US,D,20110811,000000,16.3029,18.4062,15.9953,18.2002,3177754.6737857,0
+SF.US,D,20110812,000000,18.3826,18.7689,17.662,17.8996,1338757.9657843,0
+SF.US,D,20110815,000000,18.1273,18.8774,18.1273,18.827,786154.38307778,0
+SF.US,D,20110816,000000,18.5954,18.6625,18.0504,18.4752,1321609.0740341,0
+SF.US,D,20110817,000000,18.6517,19.0125,18.4447,18.6694,785065.77390498,0
+SF.US,D,20110818,000000,17.9499,17.9499,17.1042,17.2293,1802793.6048118,0
+SF.US,D,20110819,000000,16.843,17.6168,16.7799,16.8686,994331.3573429,0
+SF.US,D,20110822,000000,17.3723,17.5734,16.8568,16.9337,848166.55313318,0
+SF.US,D,20110823,000000,16.9406,17.7626,16.7474,17.6749,751962.11248886,0
+SF.US,D,20110824,000000,17.6877,18.1391,17.5931,18.075,703415.01320838,0
+SF.US,D,20110825,000000,18.357,18.6073,17.2865,17.4048,810407.1344999,0
+SF.US,D,20110826,000000,17.2431,18.6625,17.0983,18.1815,1060930.2954042,0
+SF.US,D,20110829,000000,18.3944,19.183,18.3944,19.1701,502705.10652188,0
+SF.US,D,20110830,000000,19.039,19.2382,18.6625,18.9828,427819.34672396,0
+SF.US,D,20110831,000000,19.1397,19.2332,18.5886,18.839,777584.5026652,0
+SF.US,D,20110901,000000,18.903,18.9405,18.0366,18.1076,715218.25562816,0
+SF.US,D,20110902,000000,17.5487,17.7261,17.2363,17.2807,569745.37262614,0
+SF.US,D,20110906,000000,16.6704,17.5221,16.5167,17.4432,1516939.8513318,0
+SF.US,D,20110907,000000,17.7567,18.4692,17.7508,18.3757,650822.91414041,0
+SF.US,D,20110908,000000,18.1688,18.281,17.5674,17.6365,487537.62550283,0
+SF.US,D,20110909,000000,17.3782,17.5033,16.7976,16.9898,734330.29625941,0
+SF.US,D,20110912,000000,16.6587,17.4245,16.5029,17.4048,547652.5922468,0
+SF.US,D,20110913,000000,17.4856,18.1755,17.2293,17.8611,949967.23627256,0
+SF.US,D,20110914,000000,18.075,18.5393,17.4502,18.2112,708014.97032814,0
+SF.US,D,20110915,000000,18.4181,18.5511,18.012,18.357,598338.35707833,0
+SF.US,D,20110916,000000,18.357,18.5333,17.8297,18.1076,564680.75287717,0
+SF.US,D,20110919,000000,17.7005,17.7064,17.1811,17.4364,501007.76901387,0
+SF.US,D,20110920,000000,17.6946,17.7439,17.1417,17.1554,509605.04220153,0
+SF.US,D,20110921,000000,17.1742,17.2363,16.2259,16.2329,1058963.0883342,0
+SF.US,D,20110922,000000,15.7145,16.2575,15.5497,16.0002,1045846.0072576,0
+SF.US,D,20110923,000000,15.9539,16.5837,15.807,16.4044,598598.08116802,0
+SF.US,D,20110926,000000,16.6094,16.7021,15.7823,16.6153,694096.39694349,0
+SF.US,D,20110927,000000,17.0342,17.7192,17.0027,17.1978,1008033.8321685,0
+SF.US,D,20110928,000000,17.2431,17.3546,16.5532,16.633,795684.02516555,0
+SF.US,D,20110929,000000,17.2807,17.662,16.8873,17.529,590416.77234276,0
+SF.US,D,20110930,000000,17.1485,17.3615,16.6094,16.633,791247.41014906,0
+SF.US,D,20111003,000000,16.5414,16.8036,15.261,15.2669,1145362.9445927,0
+SF.US,D,20111004,000000,15.1802,16.6901,14.8558,16.633,1160041.4138491,0
+SF.US,D,20111005,000000,16.7148,17.116,16.36,16.9455,558822.75719797,0
+SF.US,D,20111006,000000,16.8499,17.8553,16.4773,17.8356,642378.83758378,0
+SF.US,D,20111007,000000,17.9065,17.9617,16.7602,17.047,627497.45888227,0
+SF.US,D,20111010,000000,17.4975,18.2309,17.4718,18.2239,542708.70361765,0
+SF.US,D,20111011,000000,18.012,18.5393,17.8356,18.2367,430853.857475,0
+SF.US,D,20111012,000000,18.4121,19.2382,18.3323,18.9828,713479.3216839,0
+SF.US,D,20111013,000000,18.8507,18.8577,18.1568,18.7265,508057.85768286,0
+SF.US,D,20111014,000000,18.909,18.9769,18.2436,18.7385,360699.94593613,0
+SF.US,D,20111017,000000,18.5009,18.6014,18.0248,18.1076,489967.46610755,0
+SF.US,D,20111018,000000,18.1451,18.903,17.943,18.6941,673328.61524047,0
+SF.US,D,20111019,000000,18.5954,18.7572,18.1007,18.1273,687026.01732999,0
+SF.US,D,20111020,000000,18.2506,18.4565,17.799,18.2751,702371.04411349,0
+SF.US,D,20111021,000000,18.7315,19.1444,18.633,19.1347,651686.29382919,0
+SF.US,D,20111024,000000,19.1761,20.0295,19.1761,20.0228,825374.74971557,0
+SF.US,D,20111025,000000,19.7912,19.8778,18.9228,18.9711,420273.14446177,0
+SF.US,D,20111026,000000,19.3476,19.659,18.7572,19.5329,588379.56151424,0
+SF.US,D,20111027,000000,20.1538,21.6057,19.9665,21.0261,1591781.9855991,0
+SF.US,D,20111028,000000,20.8192,21.1109,20.6052,20.8132,1269780.9290269,0
+SF.US,D,20111031,000000,20.4367,20.6615,19.9468,19.9597,691421.03591023,0
+SF.US,D,20111101,000000,18.8507,19.4718,18.7009,18.9582,828700.43552029,0
+SF.US,D,20111102,000000,19.391,19.5082,18.6694,19.3406,850703.93574379,0
+SF.US,D,20111103,000000,19.5398,20.1913,18.7572,19.9794,1001011.1362746,0
+SF.US,D,20111104,000000,19.7024,19.9734,19.1347,19.8109,724290.33691729,0
+SF.US,D,20111107,000000,19.7655,19.8246,19.1397,19.5841,458938.55376728,0
+SF.US,D,20111108,000000,19.6906,20.1341,19.6087,20.0859,574602.01019392,0
+SF.US,D,20111109,000000,19.3593,19.6087,18.827,19.0706,984281.25252852,0
+SF.US,D,20111110,000000,19.104,19.5152,18.6754,18.7876,1324131.2384364,0
+SF.US,D,20111111,000000,18.8774,19.4905,18.8704,19.4718,931044.91597246,0
+SF.US,D,20111114,000000,19.3022,19.5585,19.0449,19.2017,698860.71071376,0
+SF.US,D,20111115,000000,19.0449,19.9094,18.7759,19.7655,729362.05849685,0
+SF.US,D,20111116,000000,19.5398,19.6787,19.115,19.1701,769773.5035772,0
+SF.US,D,20111117,000000,19.4165,20.0295,19.1444,19.6847,1558716.8769775,0
+SF.US,D,20111118,000000,19.8916,20.4801,19.7094,19.7724,1614257.2502823,0
+SF.US,D,20111121,000000,19.2509,19.379,18.8646,19.1514,763757.23853084,0
+SF.US,D,20111122,000000,19.1958,19.4648,18.903,18.9454,399645.37027584,0
+SF.US,D,20111123,000000,18.7876,18.8507,18.1755,18.3057,612145.33026819,0
+SF.US,D,20111125,000000,18.2309,18.627,18.1618,18.2554,251410.8897264,0
+SF.US,D,20111128,000000,18.9888,19.4165,18.8577,19.1514,663539.24906301,0
+SF.US,D,20111129,000000,19.1347,19.665,18.9828,19.3022,549426.02079672,0
+SF.US,D,20111130,000000,20.0662,20.1716,19.4648,19.8542,1685808.1933506,0
+SF.US,D,20111201,000000,19.6847,19.8542,19.2903,19.5456,717148.93899802,0
+SF.US,D,20111202,000000,19.8847,20.2169,19.3476,19.4214,1129665.8699219,0
+SF.US,D,20111205,000000,19.7782,19.9794,19.6087,19.8286,956116.40700543,0
+SF.US,D,20111206,000000,19.7912,20.0552,19.6039,19.9734,849226.75498367,0
+SF.US,D,20111207,000000,19.7852,20.0662,19.5022,19.9921,708488.76388238,0
+SF.US,D,20111208,000000,19.9537,19.9537,19.039,19.0843,487610.67290305,0
+SF.US,D,20111209,000000,19.2017,19.8355,19.0903,19.7281,812778.13136556,0
+SF.US,D,20111212,000000,19.391,19.3977,18.7197,19.0065,569272.59361913,0
+SF.US,D,20111213,000000,19.2382,19.5456,18.3697,18.564,426253.90035524,0
+SF.US,D,20111214,000000,18.4004,18.4004,17.9794,18.2002,532894.98830678,0
+SF.US,D,20111215,000000,18.4635,18.6132,18.1134,18.357,470314.67180519,0
+SF.US,D,20111216,000000,18.488,18.9405,18.3826,18.6754,1039191.5920065,0
+SF.US,D,20111219,000000,18.8133,18.9828,18.1618,18.2367,572023.03114706,0
+SF.US,D,20111220,000000,18.6073,19.5643,18.4378,19.5082,679437.20408433,0
+SF.US,D,20111221,000000,19.4648,19.4964,18.827,19.3534,312165.02122236,0
+SF.US,D,20111222,000000,19.4334,20.2169,19.4274,20.1114,592462.09954907,0
+SF.US,D,20111223,000000,20.2603,20.2603,20.0484,20.2474,315989.86426194,0
+SF.US,D,20111227,000000,20.1913,20.3933,20.148,20.2474,278188.84919243,0
+SF.US,D,20111228,000000,20.2297,20.2297,19.7478,19.7595,303683.40641838,0
+SF.US,D,20111229,000000,19.8286,20.4485,19.8049,20.3993,394114.0588032,0
+SF.US,D,20111230,000000,20.2987,20.3736,20.0719,20.0719,326991.6143737,0
+SF.US,D,20120103,000000,20.554,21.1286,20.5215,20.9877,755607.38066956,0
+SF.US,D,20120104,000000,20.7876,20.9168,20.3175,20.4604,502370.30593752,0
+SF.US,D,20120105,000000,20.3115,20.7117,20.0552,20.7117,788912.93698352,0
+SF.US,D,20120106,000000,20.687,20.8744,20.4485,20.8192,570038.57677427,0
+SF.US,D,20120109,000000,20.8941,21.2193,20.7679,20.8379,560649.95675083,0
+SF.US,D,20120110,000000,21.1799,21.3149,20.962,21.2587,565248.89932336,0
+SF.US,D,20120111,000000,21.104,21.174,20.8999,20.9108,687980.70626905,0
+SF.US,D,20120112,000000,21.0202,21.0202,20.5047,20.694,590680.55462135,0
+SF.US,D,20120113,000000,20.3618,20.6239,20.2603,20.3499,373175.83316632,0
+SF.US,D,20120117,000000,21.3218,21.3218,20.6171,20.7619,1161263.9432556,0
+SF.US,D,20120118,000000,20.7186,21.0557,20.3736,21.0557,843796.89823358,0
+SF.US,D,20120119,000000,21.2459,22.7411,21.1109,22.5973,1128520.4461045,0
+SF.US,D,20120120,000000,22.5913,23.3916,22.5716,23.3031,946421.39371994,0
+SF.US,D,20120123,000000,23.2902,23.4302,23.1166,23.2468,583520.89485201,0
+SF.US,D,20120124,000000,22.8969,23.1306,22.4839,23.1039,744145.0261175,0
+SF.US,D,20120125,000000,22.8329,22.9226,22.415,22.6042,588741.7548737,0
+SF.US,D,20120126,000000,22.7274,22.7964,22.3065,22.5845,531473.60764406,0
+SF.US,D,20120127,000000,22.4405,23.2645,22.4405,22.8643,766119.10447147,0
+SF.US,D,20120130,000000,22.6613,23.0241,22.5145,22.8269,481260.62181956,0
+SF.US,D,20120131,000000,22.89,22.9353,22.3509,22.5845,786121.91756657,0
+SF.US,D,20120201,000000,22.8643,23.1433,22.7411,22.96,1136452.1763123,0
+SF.US,D,20120202,000000,22.89,22.9718,22.6741,22.8329,665181.80102086,0
+SF.US,D,20120203,000000,23.161,23.9614,23.1109,23.9171,923949.17267832,0
+SF.US,D,20120206,000000,23.6983,24.0254,23.6549,23.9556,625906.64883291,0
+SF.US,D,20120207,000000,23.8441,23.987,23.6913,23.7042,537724.23309948,0
+SF.US,D,20120208,000000,23.7682,23.8057,23.4677,23.5248,311037.85925498,0
+SF.US,D,20120209,000000,23.6666,23.786,23.2645,23.3415,685278.96700793,0
+SF.US,D,20120210,000000,23.0181,23.2645,22.8269,22.8456,544178.78254719,0
+SF.US,D,20120213,000000,23.2291,23.2291,23.0044,23.0922,589444.83610087,0
+SF.US,D,20120214,000000,22.9423,23.1039,22.7776,22.9226,495997.93481506,0
+SF.US,D,20120215,000000,23.0112,23.0969,22.4347,22.5519,975431.35708175,0
+SF.US,D,20120216,000000,22.7027,24.888,22.617,24.7775,1658499.6256856,0
+SF.US,D,20120217,000000,24.8761,24.951,24.3014,24.3675,744465.62304071,0
+SF.US,D,20120221,000000,24.3478,24.4326,24.195,24.3291,574717.66857761,0
+SF.US,D,20120222,000000,24.2877,24.3735,23.9358,23.9417,539721.8765862,0
+SF.US,D,20120223,000000,23.9239,24.1182,23.711,24.0688,598472.27731208,0
+SF.US,D,20120224,000000,24.0196,24.0758,23.8244,23.8501,492645.87078249,0
+SF.US,D,20120227,000000,23.5741,24.1182,23.5681,24.1182,595179.05701857,0
+SF.US,D,20120228,000000,24.1497,24.2088,23.6726,23.7427,365277.58301693,0
+SF.US,D,20120229,000000,23.7682,23.8925,23.4745,23.5061,489453.09066429,0
+SF.US,D,20120301,000000,23.6489,23.786,23.4617,23.5859,514723.43295345,0
+SF.US,D,20120302,000000,23.6302,23.6372,22.8022,22.8082,500531.94636518,0
+SF.US,D,20120305,000000,22.6977,22.8526,22.5401,22.7274,295976.90569459,0
+SF.US,D,20120306,000000,22.4217,22.5776,21.9378,21.9891,445590.15592328,0
+SF.US,D,20120307,000000,22.0769,22.128,21.9891,22.0522,216303.4975402,0
+SF.US,D,20120308,000000,22.2779,22.3636,21.9122,22.3312,421021.88031408,0
+SF.US,D,20120309,000000,22.403,22.8772,22.2661,22.7598,378907.01044236,0
+SF.US,D,20120312,000000,22.7718,22.7718,22.3006,22.415,276638.62103209,0
+SF.US,D,20120313,000000,22.6042,23.5061,22.5075,23.4814,641625.02899534,0
+SF.US,D,20120314,000000,23.5061,23.512,23.0418,23.1364,374695.62490991,0
+SF.US,D,20120315,000000,23.1986,23.7367,23.0862,23.7367,358489.24753208,0
+SF.US,D,20120316,000000,23.8559,23.8559,23.4617,23.5554,555952.60309744,0
+SF.US,D,20120319,000000,23.5494,24.4266,23.4173,24.2019,752112.26547821,0
+SF.US,D,20120320,000000,24.0561,24.2019,23.8501,23.9112,545909.60011364,0
+SF.US,D,20120321,000000,23.9299,24.0324,23.7297,23.8057,367465.96138202,0
+SF.US,D,20120322,000000,23.5061,23.5622,23.1364,23.4745,478745.5592479,0
+SF.US,D,20120323,000000,23.4814,24.3134,23.3672,24.3014,643093.07883043,0
+SF.US,D,20120326,000000,24.6051,24.9333,24.5519,24.9018,689346.28683438,0
+SF.US,D,20120327,000000,24.8633,24.9205,24.4,24.4582,418517.97776191,0
+SF.US,D,20120328,000000,24.4454,24.5814,23.987,24.3182,511297.30697342,0
+SF.US,D,20120329,000000,24.0324,24.13,23.4499,23.6609,490092.25541627,0
+SF.US,D,20120330,000000,23.9299,23.9299,23.4046,23.6983,474108.0638808,0
+SF.US,D,20120402,000000,23.5987,24.2088,23.5554,24.1694,547461.85736844,0
+SF.US,D,20120403,000000,24.0619,24.1241,23.7928,23.987,502727.42656085,0
+SF.US,D,20120404,000000,23.6372,23.7741,23.2468,23.2902,407389.40924698,0
+SF.US,D,20120405,000000,23.2231,23.5178,23.1493,23.4617,304469.68051804,0
+SF.US,D,20120409,000000,23.0922,23.1986,22.8269,22.9984,353497.67518333,0
+SF.US,D,20120410,000000,22.8269,22.9718,22.4474,22.5075,663674.18384399,0
+SF.US,D,20120411,000000,22.8269,22.96,22.5332,22.7027,458192.86155665,0
+SF.US,D,20120412,000000,22.68,23.1867,22.6544,23.1109,306264.41455968,0
+SF.US,D,20120413,000000,22.9481,23.1236,22.2484,22.2484,383685.52787378,0
+SF.US,D,20120416,000000,22.4217,22.4603,21.9576,22.2031,469123.59336262,0
+SF.US,D,20120417,000000,22.4287,22.6042,22.2099,22.4958,900531.39362267,0
+SF.US,D,20120418,000000,22.409,22.4661,22.0709,22.3006,550274.18227713,0
+SF.US,D,20120419,000000,22.3775,22.4839,22.0009,22.2031,494642.49972198,0
+SF.US,D,20120420,000000,22.4474,22.5332,22.0896,22.128,415010.68800385,0
+SF.US,D,20120423,000000,21.7082,21.8019,21.4687,21.6195,499673.63941253,0
+SF.US,D,20120424,000000,21.6195,22.0452,21.45,21.9438,689995.5970586,0
+SF.US,D,20120425,000000,22.272,22.3775,22.0828,22.2828,555502.14412938,0
+SF.US,D,20120426,000000,22.1971,22.6977,22.1911,22.6229,367428.42313469,0
+SF.US,D,20120427,000000,22.7776,22.9787,22.5716,22.9481,365133.51731093,0
+SF.US,D,20120430,000000,22.8643,22.9166,22.7471,22.8082,376467.02436537,0
+SF.US,D,20120501,000000,22.7411,23.2231,22.7156,22.89,630802.85374247,0
+SF.US,D,20120502,000000,22.6357,23.168,22.5913,22.8969,635259.75970346,0
+SF.US,D,20120503,000000,22.8152,22.9166,22.7156,22.7776,650870.59786,0
+SF.US,D,20120504,000000,22.6042,22.7224,22.3833,22.547,619141.64793424,0
+SF.US,D,20120507,000000,22.415,22.7156,22.3578,22.5913,469059.67688743,0
+SF.US,D,20120508,000000,22.3833,22.8082,22.2898,22.7471,769324.05915637,0
+SF.US,D,20120509,000000,22.3833,22.691,22.2532,22.4781,819198.18620761,0
+SF.US,D,20120510,000000,22.2947,22.4711,20.9502,21.2962,1917611.9433997,0
+SF.US,D,20120511,000000,21.2726,21.6254,21.0133,21.5012,1040157.4409649,0
+SF.US,D,20120514,000000,21.1868,21.2962,20.8063,20.969,845452.63930535,0
+SF.US,D,20120515,000000,20.9749,21.0439,20.8438,20.9108,502654.37916062,0
+SF.US,D,20120516,000000,20.9749,21.1799,20.554,20.5737,463661.27110132,0
+SF.US,D,20120517,000000,20.6239,20.6239,20.1341,20.3046,638816.76227556,0
+SF.US,D,20120518,000000,20.2671,20.3736,19.4786,19.5456,842540.88876859,0
+SF.US,D,20120521,000000,19.59,19.8847,19.4401,19.7348,1168671.152548,0
+SF.US,D,20120522,000000,19.7782,20.4367,19.7782,20.141,673631.96486085,0
+SF.US,D,20120523,000000,19.9163,20.3046,19.8847,20.2603,792976.19862107,0
+SF.US,D,20120524,000000,20.3806,20.3806,19.9163,20.1982,290029.62985955,0
+SF.US,D,20120525,000000,20.1784,20.2849,20.0228,20.141,285713.74596289,0
+SF.US,D,20120529,000000,20.3618,20.424,20.0859,20.3874,490114.57545523,0
+SF.US,D,20120530,000000,20.1341,20.2051,19.7478,19.7478,769929.7438499,0
+SF.US,D,20120531,000000,19.7348,20.0976,19.5526,19.9094,848856.44524642,0
+SF.US,D,20120601,000000,19.5279,19.94,18.8507,18.903,801776.38125381,0
+SF.US,D,20120604,000000,18.9769,19.0973,18.3875,18.633,590932.16233323,0
+SF.US,D,20120605,000000,18.557,19.0006,18.3697,18.9582,456107.96700854,0
+SF.US,D,20120606,000000,19.0706,19.5643,18.9287,19.5398,536195.31043086,0
+SF.US,D,20120607,000000,19.6847,19.9281,19.3092,19.316,534560.87485082,0
+SF.US,D,20120608,000000,19.2509,19.5398,18.9158,19.5082,663791.87132213,0
+SF.US,D,20120611,000000,19.7912,19.8109,19.1564,19.2085,657566.60954735,0
+SF.US,D,20120612,000000,19.2272,19.384,18.9828,19.3406,433051.36676512,0
+SF.US,D,20120613,000000,19.3092,19.4786,18.7128,18.8073,614589.37453407,0
+SF.US,D,20120614,000000,18.7946,18.9228,18.5767,18.8073,559403.07821087,0
+SF.US,D,20120615,000000,18.8449,19.6718,18.7876,19.6343,731405.35660871,0
+SF.US,D,20120618,000000,19.4531,19.5279,19.1217,19.3406,494353.35376277,0
+SF.US,D,20120619,000000,19.4964,19.9665,19.3406,19.867,597932.53818818,0
+SF.US,D,20120620,000000,19.8049,19.9665,19.5219,19.6531,354722.23368434,0
+SF.US,D,20120621,000000,19.6343,19.6787,18.764,18.832,480559.56968683,0
+SF.US,D,20120622,000000,19.0193,19.3476,18.8133,19.2204,884625.32222355,0
+SF.US,D,20120625,000000,18.7876,18.8646,18.3875,18.4949,375292.17867841,0
+SF.US,D,20120626,000000,18.564,18.9956,18.564,18.7876,426764.21760959,0
+SF.US,D,20120627,000000,18.8843,19.1347,18.832,19.0193,196870.85998575,0
+SF.US,D,20120628,000000,18.7759,19.0973,18.6625,18.9888,439590.12363253,0
+SF.US,D,20120629,000000,19.4835,19.5643,18.9888,19.3534,797314.40255669,0
+SF.US,D,20120702,000000,19.3663,19.659,18.9582,19.659,456842.4991997,0
+SF.US,D,20120703,000000,19.5969,19.9853,19.5772,19.9665,186439.28541465,0
+SF.US,D,20120705,000000,19.8778,20.0098,19.6087,19.6531,255772.4282482,0
+SF.US,D,20120706,000000,19.3663,19.5585,19.183,19.3022,314010.48262528,0
+SF.US,D,20120709,000000,19.2017,19.2017,18.557,19.1347,606914.32477426,0
+SF.US,D,20120710,000000,19.2509,19.316,18.5708,18.6625,271095.13499275,0
+SF.US,D,20120711,000000,18.7265,19.109,18.7009,19.0587,292957.61315193,0
+SF.US,D,20120712,000000,18.8646,19.0252,18.7068,18.8843,273361.63349419,0
+SF.US,D,20120713,000000,18.9228,19.5329,18.9228,19.5082,320149.5078859,0
+SF.US,D,20120716,000000,19.384,19.5082,19.1514,19.3337,344887.21288174,0
+SF.US,D,20120717,000000,19.5526,19.5643,18.9828,19.4334,335943.97909024,0
+SF.US,D,20120718,000000,19.3593,19.6226,19.2085,19.3406,280516.2205274,0
+SF.US,D,20120719,000000,19.3476,19.3476,18.9355,19.0706,269759.99084417,0
+SF.US,D,20120720,000000,18.8704,19.0843,18.7385,18.9711,618883.952939,0
+SF.US,D,20120723,000000,18.5266,18.5266,18.0937,18.2751,239585.32726767,0
+SF.US,D,20120724,000000,18.3629,18.3697,17.5989,17.8297,366950.57139155,0
+SF.US,D,20120725,000000,18.0248,18.075,17.799,18.0061,257406.86382825,0
+SF.US,D,20120726,000000,18.3826,18.4565,17.8237,17.9863,322615.87219074,0
+SF.US,D,20120727,000000,18.1134,18.9405,17.9992,18.8843,443508.30501685,0
+SF.US,D,20120730,000000,18.8704,19.1287,18.8704,19.0006,237088.52654606,0
+SF.US,D,20120731,000000,18.8843,19.1701,18.839,18.8507,387864.44789502,0
+SF.US,D,20120801,000000,18.909,19.0065,18.3944,18.4318,966296.37386465,0
+SF.US,D,20120802,000000,18.1688,18.4004,17.9252,18.0563,572895.54176087,0
+SF.US,D,20120803,000000,18.287,19.0903,18.1568,18.9228,716020.76248342,0
+SF.US,D,20120806,000000,18.9158,19.2579,18.8843,18.9582,315236.0556735,0
+SF.US,D,20120807,000000,19.0843,19.4964,18.9582,19.039,727630.22638316,0
+SF.US,D,20120808,000000,18.9711,19.2272,18.9228,19.0519,479864.60483747,0
+SF.US,D,20120809,000000,18.2554,19.3219,18.1618,19.2272,1142671.3508038,0
+SF.US,D,20120810,000000,19.1347,19.3022,18.6812,18.9405,592945.02402834,0
+SF.US,D,20120813,000000,18.9454,18.9888,18.6754,18.839,553200.13647504,0
+SF.US,D,20120814,000000,18.9158,19.039,18.7572,18.8704,556848.44829742,0
+SF.US,D,20120815,000000,18.8961,19.2835,18.8843,19.1898,548032.03290909,0
+SF.US,D,20120816,000000,19.1514,19.5703,19.0065,19.5219,493141.98437569,0
+SF.US,D,20120817,000000,19.4648,19.6403,19.4037,19.6156,319996.31125488,0
+SF.US,D,20120820,000000,19.5219,19.7655,19.3593,19.7418,436066.60111887,0
+SF.US,D,20120821,000000,19.8049,20.6112,19.7655,20.4534,1121935.0200647,0
+SF.US,D,20120822,000000,20.4427,20.554,20.279,20.4298,512559.40372176,0
+SF.US,D,20120823,000000,20.417,20.4485,20.141,20.2603,455271.98009485,0
+SF.US,D,20120824,000000,20.148,20.5412,20.148,20.424,328865.48309892,0
+SF.US,D,20120827,000000,20.5412,20.5412,20.148,20.211,323208.36777035,0
+SF.US,D,20120828,000000,20.1597,20.5096,20.148,20.4604,346727.60154854,0
+SF.US,D,20120829,000000,20.4801,20.8063,20.4604,20.7561,518112.02068613,0
+SF.US,D,20120830,000000,20.6999,20.7304,20.4051,20.5096,348380.29897864,0
+SF.US,D,20120831,000000,20.7561,20.7935,20.4051,20.4672,390905.04592941,0
+SF.US,D,20120904,000000,20.5096,20.9049,20.3874,20.825,599257.53686451,0
+SF.US,D,20120905,000000,20.7679,20.8871,20.6426,20.694,386112.32483683,0
+SF.US,D,20120906,000000,20.8941,21.4687,20.7995,21.45,564686.84016052,0
+SF.US,D,20120907,000000,21.586,21.7338,21.5199,21.651,305943.81763648,0
+SF.US,D,20120910,000000,21.5574,21.657,21.3021,21.3603,392268.59740028,0
+SF.US,D,20120911,000000,21.4381,21.8867,21.3662,21.8256,385457.94187648,0
+SF.US,D,20120912,000000,21.7023,22.1597,21.7023,21.9576,341785.74201383,0
+SF.US,D,20120913,000000,21.9635,22.4898,21.7535,22.3636,409058.33943269,0
+SF.US,D,20120914,000000,22.3706,22.8209,22.3636,22.7344,426991.47618807,0
+SF.US,D,20120917,000000,22.547,22.7344,22.1724,22.3312,423120.97852334,0
+SF.US,D,20120918,000000,22.3242,22.338,22.0956,22.2031,283773.93166801,0
+SF.US,D,20120919,000000,22.2661,22.3065,22.0275,22.0275,295365.13371769,0
+SF.US,D,20120920,000000,21.8087,21.8807,21.4755,21.7082,330832.6901689,0
+SF.US,D,20120921,000000,21.9832,22.0009,21.651,21.7338,1165497.6488271,0
+SF.US,D,20120924,000000,21.5693,22.0709,21.5693,21.9704,422342.82080149,0
+SF.US,D,20120925,000000,22.134,22.272,21.2844,21.2962,411481.07820684,0
+SF.US,D,20120926,000000,21.308,21.3435,21.0133,21.0321,489358.73777234,0
+SF.US,D,20120927,000000,21.1937,21.3543,21.0813,21.3376,321922.93643582,0
+SF.US,D,20120928,000000,21.1621,21.2726,21.0261,21.0439,346820.93989327,0
+SF.US,D,20121001,000000,21.2459,21.657,21.1553,21.4825,525435.02255875,0
+SF.US,D,20121002,000000,21.5446,21.5751,21.3543,21.4381,325060.93100385,0
+SF.US,D,20121003,000000,21.4441,21.5012,21.2193,21.2459,333948.36469796,0
+SF.US,D,20121004,000000,21.3928,21.514,21.2065,21.514,334287.22347123,0
+SF.US,D,20121005,000000,21.6707,22.0335,21.4381,21.5574,449586.45744395,0
+SF.US,D,20121008,000000,21.3543,21.4943,21.174,21.2262,256930.02663234,0
+SF.US,D,20121009,000000,21.1799,21.2065,20.7876,20.8132,423485.20097724,0
+SF.US,D,20121010,000000,20.8192,20.825,20.3175,20.3559,680568.4242406,0
+SF.US,D,20121011,000000,20.5737,20.5737,20.1716,20.4672,783354.23273581,0
+SF.US,D,20121012,000000,20.3736,20.417,19.6531,19.8847,771183.72422044,0
+SF.US,D,20121015,000000,19.9537,20.3372,19.8355,20.2918,397555.40299162,0
+SF.US,D,20121016,000000,20.4534,20.5284,20.3244,20.5096,326056.20183192,0
+SF.US,D,20121017,000000,20.6112,21.104,20.5353,21.0557,461918.27896815,0
+SF.US,D,20121018,000000,20.9946,21.1227,20.8438,20.8674,295303.24633694,0
+SF.US,D,20121019,000000,20.6999,20.8192,20.3559,20.4427,448282.76425938,0
+SF.US,D,20121022,000000,20.424,20.5412,20.0859,20.2356,300646.8665729,0
+SF.US,D,20121023,000000,19.9665,20.3441,19.8601,20.3175,344355.59013566,0
+SF.US,D,20121024,000000,20.4801,20.486,20.1854,20.2415,429665.82267411,0
+SF.US,D,20121025,000000,20.4534,20.5096,20.1784,20.4367,332812.07180556,0
+SF.US,D,20121026,000000,20.4604,20.5284,20.0098,20.1341,504926.96494541,0
+SF.US,D,20121031,000000,20.0789,20.1784,19.6156,19.8542,573916.17626957,0
+SF.US,D,20121101,000000,19.8049,20.2415,19.7478,20.211,512666.94572765,0
+SF.US,D,20121102,000000,20.2544,20.3175,19.9794,19.9853,444762.2853874,0
+SF.US,D,20121105,000000,20.6999,21.0616,20.0098,20.4051,1906295.6836481,0
+SF.US,D,20121106,000000,20.5047,20.5047,20.2474,20.3499,773962.56907069,0
+SF.US,D,20121107,000000,20.2849,20.2849,19.115,19.1347,973459.07727566,0
+SF.US,D,20121108,000000,19.0843,19.3732,18.8843,18.8901,507277.67086657,0
+SF.US,D,20121109,000000,18.8449,19.4165,18.5886,18.9888,504827.53931733,0
+SF.US,D,20121112,000000,18.9956,19.4334,18.7502,19.0193,501626.64282133,0
+SF.US,D,20121113,000000,18.9228,19.2579,18.8507,18.903,542577.82702558,0
+SF.US,D,20121114,000000,19.0065,19.0646,18.3757,18.4121,601493.59894918,0
+SF.US,D,20121115,000000,18.4378,18.5078,18.0366,18.3697,602801.35032267,0
+SF.US,D,20121116,000000,18.3323,18.7502,18.0366,18.633,737188.27579324,0
+SF.US,D,20121119,000000,18.9454,19.2579,18.839,19.1444,476572.39909118,0
+SF.US,D,20121120,000000,19.039,19.1514,18.8704,19.0646,254038.56704007,0
+SF.US,D,20121121,000000,19.0903,19.1701,18.839,19.1444,260498.18922391,0
+SF.US,D,20121123,000000,19.2451,19.4274,19.109,19.4274,156816.53552872,0
+SF.US,D,20121126,000000,19.4598,19.5841,19.1514,19.4835,397983.54192071,0
+SF.US,D,20121127,000000,19.4107,19.5772,19.2135,19.3732,463232.11762499,0
+SF.US,D,20121128,000000,19.2135,19.2135,18.9513,19.0322,495294.8535879,0
+SF.US,D,20121129,000000,19.2509,19.4964,18.9454,19.039,666893.34219005,0
+SF.US,D,20121130,000000,19.1217,19.2017,18.9405,19.0519,813860.65325501,0
+SF.US,D,20121203,000000,19.183,19.379,18.9158,19.0646,418972.49491887,0
+SF.US,D,20121204,000000,19.0587,19.2648,18.8203,19.0776,298414.86267712,0
+SF.US,D,20121205,000000,19.1444,19.4905,19.1444,19.4165,403298.75483434,0
+SF.US,D,20121206,000000,19.3663,19.4835,18.7876,19.0193,513058.56095663,0
+SF.US,D,20121207,000000,19.183,19.183,18.8073,18.8704,346293.37533608,0
+SF.US,D,20121210,000000,18.8704,19.0519,18.7009,18.827,385883.03716389,0
+SF.US,D,20121211,000000,19.0193,19.7478,18.9641,19.6964,832342.66005931,0
+SF.US,D,20121212,000000,19.183,19.2903,18.564,18.8203,1376918.1305716,0
+SF.US,D,20121213,000000,18.7197,18.9454,18.5453,18.7443,860521.70924355,0
+SF.US,D,20121214,000000,18.7265,19.2706,18.7265,19.1444,676192.68205764,0
+SF.US,D,20121217,000000,19.2835,19.7852,19.1701,19.5279,664720.18203333,0
+SF.US,D,20121218,000000,19.5279,20.3686,19.5279,20.3302,836383.6016579,0
+SF.US,D,20121219,000000,20.3302,20.3993,20.1046,20.2987,896763.3652277,0
+SF.US,D,20121220,000000,20.3115,20.3933,20.141,20.2918,542093.88799908,0
+SF.US,D,20121221,000000,20.3046,20.5215,20.1114,20.411,1732213.5834383,0
+SF.US,D,20121224,000000,20.3115,20.3372,20.1163,20.2356,138834.70050652,0
+SF.US,D,20121226,000000,20.2415,20.2544,19.9794,20.0789,375044.62915543,0
+SF.US,D,20121227,000000,20.1913,20.1913,19.8847,20.1341,422569.06483275,0
+SF.US,D,20121228,000000,20.0552,20.1538,19.8916,20.0098,476511.52625767,0
+SF.US,D,20121231,000000,19.9794,20.1341,19.8847,20.0228,688150.13565568,0
+SF.US,D,20130102,000000,20.5096,20.831,20.3115,20.8132,622562.70117814,0
+SF.US,D,20130103,000000,20.9305,20.9305,20.5924,20.7738,459956.14463432,0
+SF.US,D,20130104,000000,20.9562,21.0922,20.6999,21.0557,580507.68959271,0
+SF.US,D,20130107,000000,20.8497,21.0685,20.8063,20.8438,460828.65524812,0
+SF.US,D,20130108,000000,20.8999,21.0064,20.825,20.9817,387611.8256359,0
+SF.US,D,20130109,000000,21.0379,21.174,21.0379,21.104,466906.80767523,0
+SF.US,D,20130110,000000,21.2784,21.4755,21.1681,21.4568,492072.65160017,0
+SF.US,D,20130111,000000,21.4441,21.4884,21.1937,21.45,466065.7480254,0
+SF.US,D,20130114,000000,21.38,21.7722,21.38,21.7535,821283.08075571,0
+SF.US,D,20130115,000000,21.6195,22.0709,21.5506,21.9763,1131201.8944211,0
+SF.US,D,20130116,000000,21.8867,22.2099,21.8807,22.0009,1321890.1036156,0
+SF.US,D,20130117,000000,22.0956,22.2345,21.7595,21.7792,1275079.9091849,0
+SF.US,D,20130118,000000,21.7338,21.9122,21.6767,21.8136,954451.53500863,0
+SF.US,D,20130122,000000,21.8453,22.2779,21.7909,22.2602,541560.23615855,0
+SF.US,D,20130123,000000,22.2484,22.2661,22.1724,22.2415,365005.68436053,0
+SF.US,D,20130124,000000,22.2031,22.6544,22.1083,22.3065,820615.50868143,0
+SF.US,D,20130125,000000,22.3312,22.6101,22.1784,22.5973,686741.94410689,0
+SF.US,D,20130128,000000,22.6683,22.8329,22.5648,22.7156,583994.68840625,0
+SF.US,D,20130129,000000,22.6486,22.9097,22.6486,22.9097,683767.29164215,0
+SF.US,D,20130130,000000,22.8269,23.0545,22.8269,23.0358,798636.35759133,0
+SF.US,D,20130131,000000,22.9166,23.0969,22.9166,23.0792,712377.52339717,0
+SF.US,D,20130201,000000,23.1109,23.7495,23.1109,23.724,1204022.0360683,0
+SF.US,D,20130204,000000,23.4617,23.6913,23.4499,23.5425,924500.07182169,0
+SF.US,D,20130205,000000,23.6983,24.1122,23.6549,23.9171,675361.76788008,0
+SF.US,D,20130206,000000,23.6786,23.8382,23.3916,23.8126,881880.97197897,0
+SF.US,D,20130207,000000,23.8244,24.0324,23.6549,23.9812,593703.90535291,0
+SF.US,D,20130208,000000,23.9556,24.1497,23.8501,23.9812,365247.14660017,0
+SF.US,D,20130211,000000,24.0935,24.1497,23.9812,24.0817,681530.21501024,0
+SF.US,D,20130212,000000,24.195,24.4266,24.0394,24.3872,650649.42656487,0
+SF.US,D,20130213,000000,24.4266,24.4266,24.1753,24.2503,502128.84369788,0
+SF.US,D,20130214,000000,24.2315,24.6248,24.2088,24.5814,614025.28627677,0
+SF.US,D,20130215,000000,24.8761,24.8761,24.13,24.269,2258329.3671853,0
+SF.US,D,20130219,000000,24.3134,24.5262,24.2315,24.5262,976717.8029635,0
+SF.US,D,20130220,000000,24.5154,24.539,23.8688,23.8757,893357.53019218,0
+SF.US,D,20130221,000000,23.8925,23.9812,23.4104,23.5681,606890.99018808,0
+SF.US,D,20130222,000000,23.7741,24.0758,23.6983,23.8244,844028.21500095,0
+SF.US,D,20130225,000000,23.9614,24.1122,23.5554,23.5554,1179387.8148894,0
+SF.US,D,20130226,000000,23.6609,23.8983,21.6313,22.0709,2715389.9940384,0
+SF.US,D,20130227,000000,21.8807,22.2602,21.8196,22.1597,1124644.8757036,0
+SF.US,D,20130228,000000,22.1025,22.1597,21.6254,21.6313,793708.70171778,0
+SF.US,D,20130301,000000,21.5446,21.7082,21.1621,21.5998,964674.11285131,0
+SF.US,D,20130304,000000,21.5446,21.581,21.0498,21.308,1008333.1236,0
+SF.US,D,20130305,000000,21.45,22.1153,21.3997,21.5012,1036304.1906031,0
+SF.US,D,20130306,000000,21.5998,21.7082,21.4825,21.581,617223.13913109,0
+SF.US,D,20130307,000000,21.5506,21.9064,21.5506,21.7851,775204.37487453,0
+SF.US,D,20130308,000000,22.0582,23.0044,21.9832,22.5716,1529518.2078317,0
+SF.US,D,20130311,000000,22.4603,22.5332,22.2898,22.4603,745369.5846185,0
+SF.US,D,20130312,000000,22.4474,22.5272,22.3578,22.4217,562010.46458003,0
+SF.US,D,20130313,000000,22.5401,22.7845,22.4839,22.7224,635958.78274173,0
+SF.US,D,20130314,000000,22.8713,23.0112,22.7274,22.9541,989408.77420547,0
+SF.US,D,20130315,000000,22.9039,23.0301,22.6613,22.9353,1327123.138204,0
+SF.US,D,20130318,000000,22.5648,22.7541,22.4661,22.5075,595940.98198481,0
+SF.US,D,20130319,000000,22.6426,22.8969,22.5716,22.6486,1493294.8136977,0
+SF.US,D,20130320,000000,22.7845,22.8082,22.5716,22.7097,613256.25947995,0
+SF.US,D,20130321,000000,22.4474,22.7224,21.6954,21.7595,992776.05644643,0
+SF.US,D,20130322,000000,21.7969,21.7969,21.4313,21.5012,607036.07044131,0
+SF.US,D,20130325,000000,21.5929,21.6195,21.104,21.3376,831858.72103282,0
+SF.US,D,20130326,000000,21.4184,21.6195,21.3435,21.6195,648306.83702153,0
+SF.US,D,20130327,000000,21.5012,21.7851,21.4116,21.6885,844175.32434863,0
+SF.US,D,20130328,000000,21.7535,21.9763,21.6954,21.7151,848168.58222762,0
+SF.US,D,20130401,000000,21.7023,21.7535,21.1868,21.2656,782942.32656231,0
+SF.US,D,20130402,000000,21.2962,21.3859,20.7048,20.9236,1144167.8079611,0
+SF.US,D,20130403,000000,21.0439,21.0439,20.5284,20.6683,1329273.9783217,0
+SF.US,D,20130404,000000,20.7935,20.8438,20.6171,20.7304,579828.95749895,0
+SF.US,D,20130405,000000,20.411,20.411,20.0355,20.3618,530567.61697182,0
+SF.US,D,20130408,000000,20.424,20.5155,19.8778,20.5047,662997.48084468,0
+SF.US,D,20130409,000000,20.554,20.8192,20.5096,20.6368,716820.225697,0
+SF.US,D,20130410,000000,20.7048,21.1681,20.687,21.1424,674103.72932064,0
+SF.US,D,20130411,000000,21.0616,21.1553,20.8132,20.9305,784214.56878291,0
+SF.US,D,20130412,000000,20.7935,20.8941,20.5924,20.8744,685534.63290872,0
+SF.US,D,20130415,000000,20.7117,20.7679,20.2228,20.2731,966487.10874302,0
+SF.US,D,20130416,000000,20.4604,20.4732,19.9853,20.2671,1013292.2304375,0
+SF.US,D,20130417,000000,20.0098,20.1114,19.7724,19.8778,768985.20038309,0
+SF.US,D,20130418,000000,19.8847,20.0098,19.5456,19.5841,762187.73397321,0
+SF.US,D,20130419,000000,19.6403,20.0355,19.3219,20.0158,776519.22807859,0
+SF.US,D,20130422,000000,20.0602,20.1163,19.659,19.9921,576786.3303701,0
+SF.US,D,20130423,000000,20.141,20.6486,20.0552,20.4367,562465.99628422,0
+SF.US,D,20130424,000000,20.3736,20.7876,20.2544,20.4732,777444.49514811,0
+SF.US,D,20130425,000000,20.486,20.5096,20.0917,20.1163,862135.8538791,0
+SF.US,D,20130426,000000,19.94,20.0719,19.7478,19.8177,999483.22815325,0
+SF.US,D,20130429,000000,19.9025,20.0976,19.7418,19.9794,778950.08323054,0
+SF.US,D,20130430,000000,20.004,20.1784,19.9025,20.1784,819064.26597386,0
+SF.US,D,20130501,000000,20.141,20.1854,19.6156,19.6275,909062.72124068,0
+SF.US,D,20130502,000000,19.6787,20.0484,19.5082,20.0098,1079482.305967,0
+SF.US,D,20130503,000000,20.2169,20.6299,20.2169,20.3736,710304.80341577,0
+SF.US,D,20130506,000000,20.4427,20.9877,20.3736,20.9236,636954.0535698,0
+SF.US,D,20130507,000000,21.0202,21.2262,20.9049,21.174,568895.18205129,0
+SF.US,D,20130508,000000,21.174,21.586,21.0813,21.4628,732575.12955955,0
+SF.US,D,20130509,000000,21.45,21.5929,21.2844,21.3928,563356.76874808,0
+SF.US,D,20130510,000000,20.417,20.8674,20.0602,20.7374,1185466.9818637,0
+SF.US,D,20130513,000000,20.6615,21.0261,20.6555,20.8063,715450.58694277,0
+SF.US,D,20130514,000000,20.7619,21.2726,20.7245,21.2726,951186.72203743,0
+SF.US,D,20130515,000000,21.2529,21.5012,21.239,21.38,381179.59622715,0
+SF.US,D,20130516,000000,21.3327,21.4687,21.2332,21.3327,566952.32411474,0
+SF.US,D,20130517,000000,21.514,22.0078,21.4244,21.9181,928885.9594769,0
+SF.US,D,20130520,000000,21.8256,22.1597,21.7082,22.1222,818477.85767761,0
+SF.US,D,20130521,000000,22.2415,22.6357,22.1853,22.2158,1117264.0446392,0
+SF.US,D,20130522,000000,22.1911,22.8713,22.1025,22.2286,1036104.3247997,0
+SF.US,D,20130523,000000,21.9181,22.1153,21.7023,21.8136,1015497.8561055,0
+SF.US,D,20130524,000000,21.657,21.7023,21.4381,21.5446,474708.6758382,0
+SF.US,D,20130528,000000,21.8521,22.7344,21.7408,22.691,1303833.1920986,0
+SF.US,D,20130529,000000,22.547,23.1109,22.5332,22.9039,937559.32370646,0
+SF.US,D,20130530,000000,22.9294,23.1039,22.7776,22.8772,783782.3716649,0
+SF.US,D,20130531,000000,22.7718,22.9039,22.415,22.5401,503841.39941429,0
+SF.US,D,20130603,000000,22.6229,22.6229,21.6441,22.3312,1067330.0593017,0
+SF.US,D,20130604,000000,22.3006,22.5272,21.9507,22.1911,780774.23914173,0
+SF.US,D,20130605,000000,22.1724,22.1724,21.7535,21.7654,794649.18699569,0
+SF.US,D,20130606,000000,21.7151,22.1853,21.5693,22.0335,599979.89448895,0
+SF.US,D,20130607,000000,22.1468,22.3833,22.0404,22.2898,583769.45892223,0
+SF.US,D,20130610,000000,22.4217,22.68,22.14,22.5776,660811.13157404,0
+SF.US,D,20130611,000000,22.2484,22.3509,21.9438,22.1083,503011.49978395,0
+SF.US,D,20130612,000000,22.3183,22.3183,21.8521,21.8994,358137.19964488,0
+SF.US,D,20130613,000000,21.9507,22.3903,21.722,22.3439,326225.63121855,0
+SF.US,D,20130614,000000,22.3963,22.3963,22.0078,22.1724,424874.11612875,0
+SF.US,D,20130617,000000,22.409,22.6042,22.3006,22.5214,567748.74368665,0
+SF.US,D,20130618,000000,22.547,22.8329,22.4405,22.5332,651972.39614674,0
+SF.US,D,20130619,000000,22.5272,23.0044,22.3065,22.6683,648881.07075108,0
+SF.US,D,20130620,000000,22.2415,22.3312,21.8867,21.9576,671095.59679746,0
+SF.US,D,20130621,000000,22.0582,22.1597,21.8521,22.0769,1051886.6214373,0
+SF.US,D,20130624,000000,21.8087,21.8196,21.1484,21.5317,653110.71813359,0
+SF.US,D,20130625,000000,21.7023,21.8324,21.581,21.8196,621154.50962935,0
+SF.US,D,20130626,000000,22.0078,22.0078,21.5082,21.581,375450.44804557,0
+SF.US,D,20130627,000000,21.6707,22.3706,21.5574,22.3183,613773.67856488,0
+SF.US,D,20130628,000000,22.1222,22.3903,22.0335,22.338,1879236.6946007,0
+SF.US,D,20130701,000000,22.415,22.9097,22.3183,22.4217,959617.60948014,0
+SF.US,D,20130702,000000,22.4405,22.9039,22.1222,22.2898,1252649.2845795,0
+SF.US,D,20130703,000000,22.2228,22.272,21.8935,22.134,385573.60026016,0
+SF.US,D,20130705,000000,22.3963,22.4347,22.0582,22.2779,900693.72117873,0
+SF.US,D,20130708,000000,22.4898,22.547,22.2532,22.5145,597628.17402058,0
+SF.US,D,20130709,000000,22.6741,22.7598,22.3636,22.7344,962997.0662878,0
+SF.US,D,20130710,000000,22.7224,22.7776,22.4661,22.7156,616610.35260698,0
+SF.US,D,20130711,000000,22.9915,23.0545,22.617,22.8022,1018821.5128158,0
+SF.US,D,20130712,000000,22.8388,22.9481,22.7718,22.9039,618245.80273425,0
+SF.US,D,20130715,000000,23.0358,23.1306,22.8329,23.0112,522438.05005505,0
+SF.US,D,20130716,000000,23.0358,23.1493,22.9097,23.0418,653343.0494482,0
+SF.US,D,20130717,000000,23.0792,23.1364,22.8772,23.0181,882953.34839617,0
+SF.US,D,20130718,000000,23.0545,23.4243,23.0418,23.4046,675777.73224247,0
+SF.US,D,20130719,000000,23.3542,23.6666,23.161,23.3031,892319.64838064,0
+SF.US,D,20130722,000000,23.2961,23.6372,23.2645,23.5494,790861.88220344,0
+SF.US,D,20130723,000000,23.58,23.6845,23.4557,23.6115,640833.68215956,0
+SF.US,D,20130724,000000,23.6302,23.6302,23.2902,23.2902,449617.90840795,0
+SF.US,D,20130725,000000,23.2902,23.711,23.2044,23.6913,585083.29757907,0
+SF.US,D,20130726,000000,23.4677,23.5178,23.3415,23.4745,413660.3256469,0
+SF.US,D,20130729,000000,23.3869,23.5178,23.3031,23.3986,637612.49471906,0
+SF.US,D,20130730,000000,23.4302,23.5859,23.3415,23.5425,609480.11470719,0
+SF.US,D,20130731,000000,23.5494,23.8126,23.5307,23.58,570814.70540166,0
+SF.US,D,20130801,000000,23.6726,24.4,23.6489,24.3675,912496.96359851,0
+SF.US,D,20130802,000000,24.3291,24.5754,24.2374,24.4,576677.773817,0
+SF.US,D,20130805,000000,24.335,24.3478,23.5366,24.3074,1184988.1155734,0
+SF.US,D,20130806,000000,24.2266,24.2374,23.7988,23.8983,768479.95586487,0
+SF.US,D,20130807,000000,23.7564,23.786,23.5366,23.7367,544428.36116463,0
+SF.US,D,20130808,000000,23.8875,24.0452,23.6845,23.987,713817.16590995,0
+SF.US,D,20130809,000000,23.7988,24.5814,23.7427,24.5085,842244.64097878,0
+SF.US,D,20130812,000000,24.3803,24.9451,24.3548,24.9135,706781.28090211,0
+SF.US,D,20130813,000000,24.9707,25.2448,24.9205,25.2083,1315732.8165049,0
+SF.US,D,20130814,000000,25.1403,25.2024,24.7894,25.0515,697998.34557221,0
+SF.US,D,20130815,000000,24.8693,24.9579,24.3675,24.4582,1083580.0622102,0
+SF.US,D,20130816,000000,24.4582,24.882,24.4129,24.6248,755464.32951079,0
+SF.US,D,20130819,000000,24.5331,24.6366,24.3675,24.5262,754302.67293775,0
+SF.US,D,20130820,000000,24.5016,24.8396,24.2877,24.8327,512950.00440353,0
+SF.US,D,20130821,000000,24.6819,25.0457,24.6435,24.7707,844062.70960662,0
+SF.US,D,20130822,000000,24.7076,25.1403,24.5754,25.1343,494146.38612879,0
+SF.US,D,20130823,000000,25.0585,25.2083,24.9579,25.0969,824948.63988092,0
+SF.US,D,20130826,000000,25.0703,25.3147,25.0141,25.2024,653695.0973354,0
+SF.US,D,20130827,000000,24.8091,24.9895,24.4779,24.6435,1466454.9668509,0
+SF.US,D,20130828,000000,24.7894,25.3345,24.7273,25.0082,882270.5581135,0
+SF.US,D,20130829,000000,25.0023,25.6716,25.0023,25.4035,1003806.2138805,0
+SF.US,D,20130830,000000,25.3916,25.3916,24.9274,25.0644,802808.17578199,0
+SF.US,D,20130903,000000,25.5021,25.6272,24.9392,25.0703,842076.22613937,0
+SF.US,D,20130904,000000,25.1403,25.6785,25.0644,25.4714,616783.84018251,0
+SF.US,D,20130905,000000,25.441,25.7721,25.434,25.5976,550295.48776885,0
+SF.US,D,20130906,000000,25.6341,25.8864,25.1216,25.7337,730785.46825401,0
+SF.US,D,20130909,000000,25.7721,26.4166,25.7721,26.4039,666365.77763285,0
+SF.US,D,20130910,000000,26.5626,26.8681,26.5428,26.8554,696897.5618327,0
+SF.US,D,20130911,000000,26.737,27.006,26.5814,26.6248,723605.51754018,0
+SF.US,D,20130912,000000,26.6296,26.6809,26.3615,26.3852,459724.82786694,0
+SF.US,D,20130913,000000,26.5498,26.6248,26.186,26.3428,672577.85029371,0
+SF.US,D,20130916,000000,26.6612,26.7804,26.3969,26.7617,574040.9655783,0
+SF.US,D,20130917,000000,26.7547,26.8051,26.4917,26.8051,375154.20025577,0
+SF.US,D,20130918,000000,26.743,27.013,26.6011,26.6178,541860.54213725,0
+SF.US,D,20130919,000000,26.7617,26.7617,26.3852,26.465,797386.43540969,0
+SF.US,D,20130920,000000,26.6248,26.8238,26.5241,26.6926,922367.49355399,0
+SF.US,D,20130923,000000,26.5941,26.6483,26.193,26.5241,759142.0632027,0
+SF.US,D,20130924,000000,26.5695,26.5695,26.1546,26.3241,959703.84599429,0
+SF.US,D,20130925,000000,26.3852,26.7547,26.1112,26.3241,898523.60466369,0
+SF.US,D,20130926,000000,26.3912,26.5498,26.0531,26.1486,724015.39461922,0
+SF.US,D,20130927,000000,25.9357,26.193,25.8864,26.1426,757774.45354292,0
+SF.US,D,20130930,000000,25.8726,25.9722,25.6785,25.8155,851436.4388405,0
+SF.US,D,20131001,000000,25.8923,26.0274,25.6785,25.7209,1138863.755067,0
+SF.US,D,20131002,000000,25.6095,25.6095,24.9776,25.3019,1147303.7734347,0
+SF.US,D,20131003,000000,25.3019,25.3019,24.8091,24.9776,955631.45343171,0
+SF.US,D,20131004,000000,24.9333,25.228,24.9333,25.1156,652002.8325635,0
+SF.US,D,20131007,000000,24.9333,24.9579,24.6178,24.6248,493250.5409288,0
+SF.US,D,20131008,000000,24.5923,24.5991,24.0127,24.13,872295.5297938,0
+SF.US,D,20131009,000000,24.1753,24.2946,23.7791,24.1694,977642.0554858,0
+SF.US,D,20131010,000000,24.4917,24.8209,24.3803,24.6248,914529.10169089,0
+SF.US,D,20131011,000000,24.5085,24.9639,24.4069,24.9639,581618.61880448,0
+SF.US,D,20131014,000000,24.751,25.0841,24.5991,25.0328,542431.73222512,0
+SF.US,D,20131015,000000,25.0023,25.0023,24.7953,24.8091,655913.91211725,0
+SF.US,D,20131016,000000,24.9895,25.3345,24.8761,25.1955,843292.66826257,0
+SF.US,D,20131017,000000,25.0082,25.4764,25.0082,25.3916,562521.79638161,0
+SF.US,D,20131018,000000,25.5661,25.703,25.228,25.6972,754653.70627773,0
+SF.US,D,20131021,000000,25.7534,25.8223,25.6035,25.7534,589731.95296564,0
+SF.US,D,20131022,000000,25.7968,25.8223,25.4882,25.7534,631609.41878663,0
+SF.US,D,20131023,000000,25.6469,25.6469,25.09,25.4951,621784.54345629,0
+SF.US,D,20131024,000000,25.5335,26.0786,25.5079,26.0204,562948.92076348,0
+SF.US,D,20131025,000000,26.1359,26.2353,26.0136,26.1989,558218.08705166,0
+SF.US,D,20131028,000000,26.1743,26.3675,26.1112,26.2925,657122.23786264,0
+SF.US,D,20131029,000000,26.2925,26.4483,26.0658,26.3555,499298.25693914,0
+SF.US,D,20131030,000000,26.3555,26.5044,26.1673,26.1802,546739.49974398,0
+SF.US,D,20131031,000000,26.1802,26.2353,25.2763,25.6469,1196784.2561626,0
+SF.US,D,20131101,000000,25.1216,25.7968,25.1097,25.5523,1147571.6139022,0
+SF.US,D,20131104,000000,25.5523,25.8864,25.3542,25.8726,750376.37517563,0
+SF.US,D,20131105,000000,25.7908,26.2925,25.7464,26.1239,728938.99230387,0
+SF.US,D,20131106,000000,26.2166,26.4039,26.1802,26.3733,827023.38895678,0
+SF.US,D,20131107,000000,26.4166,26.4166,25.5079,25.5148,986066.85564515,0
+SF.US,D,20131108,000000,25.5335,27.0761,25.5335,27.0574,1701653.3919161,0
+SF.US,D,20131111,000000,26.9479,27.0691,26.6296,26.9746,619611.38329958,0
+SF.US,D,20131112,000000,26.8494,26.9479,26.6483,26.7744,265475.5579115,0
+SF.US,D,20131113,000000,26.6011,27.3441,26.4286,27.3384,410277.82519757,0
+SF.US,D,20131114,000000,27.3995,27.4192,27.2112,27.3254,249302.66059211,0
+SF.US,D,20131115,000000,27.2743,27.4309,27.2506,27.4122,402591.61541827,0
+SF.US,D,20131118,000000,27.495,27.8834,27.3995,27.5897,516668.31998446,0
+SF.US,D,20131119,000000,27.5827,27.8065,27.4566,27.5206,472878.43264367,0
+SF.US,D,20131120,000000,27.6755,27.6942,27.4063,27.5827,459165.81234576,0
+SF.US,D,20131121,000000,27.6201,28.4905,27.5897,28.4847,1013493.1107882,0
+SF.US,D,20131122,000000,28.4028,28.9607,28.3033,28.6039,828143.44909356,0
+SF.US,D,20131125,000000,28.6167,29.1115,28.5231,28.591,685442.30911121,0
+SF.US,D,20131126,000000,28.5231,28.5586,28.0834,28.3841,496308.38626602,0
+SF.US,D,20131127,000000,28.3594,28.4777,28.052,28.2659,375409.86615656,0
+SF.US,D,20131129,000000,28.317,28.4649,28.0086,28.0401,277993.04157793,0
+SF.US,D,20131202,000000,28.0144,28.5349,27.9712,28.2717,507866.10825727,0
+SF.US,D,20131203,000000,28.2195,28.4265,27.6389,27.9031,446030.46941908,0
+SF.US,D,20131204,000000,27.769,28.2659,27.6872,28.0026,361746.9586727,0
+SF.US,D,20131205,000000,27.909,28.2067,27.7631,28.2008,419800.36545475,0
+SF.US,D,20131206,000000,28.6641,28.9843,28.4136,28.5842,514938.51696523,0
+SF.US,D,20131209,000000,28.6039,28.6217,28.1811,28.3594,415069.53174292,0
+SF.US,D,20131210,000000,28.2392,28.3348,27.8834,27.9967,451528.30083329,0
+SF.US,D,20131211,000000,28.0707,28.2589,27.8065,27.8834,487642.12386703,0
+SF.US,D,20131212,000000,27.9534,28.2776,27.8252,28.0578,450873.91787294,0
+SF.US,D,20131213,000000,28.2659,28.3969,27.9337,28.0834,483725.97157717,0
+SF.US,D,20131216,000000,28.1574,28.6699,28.1071,28.4708,385947.96818632,0
+SF.US,D,20131217,000000,28.4334,28.4847,27.8774,28.045,753222.18014275,0
+SF.US,D,20131218,000000,28.1633,29.0267,27.914,28.9607,697568.17754866,0
+SF.US,D,20131219,000000,28.874,29.1667,28.7587,28.9962,398196.59683803,0
+SF.US,D,20131220,000000,29.0661,29.3935,28.7222,29.2288,988350.60144943,0
+SF.US,D,20131223,000000,29.4367,29.561,29.1115,29.4811,542504.77962535,0
+SF.US,D,20131224,000000,29.4367,29.6911,29.1854,29.3678,235444.96004098,0
+SF.US,D,20131226,000000,29.492,29.7176,29.3747,29.4486,258818.09901872,0
+SF.US,D,20131227,000000,29.5856,29.6665,29.0603,29.3865,275528.70636754,0
+SF.US,D,20131230,000000,29.2919,29.9799,29.2919,29.7493,483292.75991194,0
+SF.US,D,20131231,000000,29.7887,30.1435,29.7887,30.0113,414382.68327136,0
+SF.US,D,20140102,000000,29.8261,29.8261,29.2978,29.4614,435850.50255987,0
+SF.US,D,20140103,000000,29.4673,29.8931,29.2978,29.6348,334005.17934257,0
+SF.US,D,20140106,000000,29.8192,29.9859,29.5117,29.6852,569822.47821527,0
+SF.US,D,20140107,000000,29.8813,30.5693,29.769,30.2125,557743.27895019,0
+SF.US,D,20140108,000000,30.1494,30.6324,30.0814,30.4993,917782.75464261,0
+SF.US,D,20140109,000000,30.4875,30.9074,30.2066,30.3821,555792.30463583,0
+SF.US,D,20140110,000000,30.4077,30.5693,30.0311,30.3761,369111.55698155,0
+SF.US,D,20140113,000000,30.3761,30.5693,29.9375,30.1997,539252.14122086,0
+SF.US,D,20140114,000000,30.2883,30.7516,30.1869,30.6264,457272.66722325,0
+SF.US,D,20140115,000000,30.5821,31.0266,30.3644,31.0009,866220.42100838,0
+SF.US,D,20140116,000000,31.0009,31.2218,30.7832,31.2041,637448.13806856,0
+SF.US,D,20140117,000000,31.1971,31.2218,30.5239,30.7389,481003.94137153,0
+SF.US,D,20140121,000000,30.8147,31.2218,30.517,31.2218,600584.56463526,0
+SF.US,D,20140122,000000,31.3144,31.628,31.1774,31.4337,365557.59805113,0
+SF.US,D,20140123,000000,31.2041,31.4721,30.864,31.1971,456792.78638566,0
+SF.US,D,20140124,000000,31.0069,31.3086,29.2416,29.5984,1086060.6301762,0
+SF.US,D,20140127,000000,29.6171,29.7493,28.3033,28.5418,1183630.6513858,0
+SF.US,D,20140128,000000,28.6522,29.1983,28.5349,29.1667,606624.1642678,0
+SF.US,D,20140129,000000,28.7774,29.0209,28.3467,28.6394,522404.56999661,0
+SF.US,D,20140130,000000,28.7902,29.2229,28.597,28.874,506900.25929873,0
+SF.US,D,20140131,000000,28.0578,28.6699,27.6498,28.2776,788949.46068364,0
+SF.US,D,20140203,000000,28.2589,28.2659,27.013,27.1441,834193.19419836,0
+SF.US,D,20140204,000000,27.286,27.6567,27.0003,27.5335,811027.0228546,0
+SF.US,D,20140205,000000,27.4506,27.5827,27.087,27.1698,705251.34368627,0
+SF.US,D,20140206,000000,27.286,27.7188,27.1935,27.6498,845092.47504035,0
+SF.US,D,20140207,000000,27.7069,28.2717,27.6261,28.2589,811323.2706444,0
+SF.US,D,20140210,000000,28.1811,28.3782,27.8193,28.2659,473305.55702554,0
+SF.US,D,20140211,000000,28.2717,29.1115,28.0578,28.8612,784610.2422008,0
+SF.US,D,20140212,000000,28.9725,29.3421,28.9114,29.1292,341680.22910239,0
+SF.US,D,20140213,000000,28.8286,29.8882,28.8286,29.8438,433417.61831347,0
+SF.US,D,20140214,000000,29.8123,29.8123,29.2781,29.486,477109.0945734,0
+SF.US,D,20140218,000000,29.4673,30.5112,29.4673,30.3821,873996.92549073,0
+SF.US,D,20140219,000000,30.2066,30.3514,29.5176,29.5294,555893.75935837,0
+SF.US,D,20140220,000000,29.5541,30.048,29.2485,29.9188,375216.08763652,0
+SF.US,D,20140221,000000,30.1248,30.4322,29.7887,30.1366,651675.13380972,0
+SF.US,D,20140224,000000,30.1553,30.9568,30.1061,30.595,770484.70118217,0
+SF.US,D,20140225,000000,31.3144,31.3144,29.5117,29.8192,1264902.9859673,0
+SF.US,D,20140226,000000,29.8813,30.7773,29.4673,30.6067,746329.34629369,0
+SF.US,D,20140227,000000,30.4549,30.7645,30.1869,30.4077,655367.07116278,0
+SF.US,D,20140228,000000,30.3701,30.5367,29.9562,30.1178,479183.84364925,0
+SF.US,D,20140303,000000,29.7423,29.7551,29.0337,29.3608,543467.58494222,0
+SF.US,D,20140304,000000,29.9986,30.79,29.8508,30.3889,1041280.5447434,0
+SF.US,D,20140305,000000,30.3761,30.3761,29.9305,30.048,650874.65604891,0
+SF.US,D,20140306,000000,30.0814,30.1011,29.8508,29.9435,532026.53588189,0
+SF.US,D,20140307,000000,30.2066,30.2066,29.7296,30.1248,586796.86784268,0
+SF.US,D,20140310,000000,30.1178,30.2499,29.8991,30.2253,394379.87017625,0
+SF.US,D,20140311,000000,30.1751,30.5427,29.7236,29.8577,310173.46501898,0
+SF.US,D,20140312,000000,29.6724,30.0547,29.3481,30.0311,226689.41748617,0
+SF.US,D,20140313,000000,30.1435,30.3456,29.486,29.7296,482679.97338782,0
+SF.US,D,20140314,000000,29.5176,30.1011,29.5176,29.769,414034.69357306,0
+SF.US,D,20140317,000000,29.9729,30.589,29.9729,30.3397,625174.1457362,0
+SF.US,D,20140318,000000,30.3958,30.7832,30.3958,30.6827,604552.45883364,0
+SF.US,D,20140319,000000,30.795,31.0385,30.3514,30.8089,814706.78564096,0
+SF.US,D,20140320,000000,30.7259,32.0113,30.595,31.9729,774074.16926548,0
+SF.US,D,20140321,000000,32.1917,32.31,31.1971,31.2662,1259183.983258,0
+SF.US,D,20140324,000000,31.4337,31.6851,30.7703,31.2091,531658.25523907,0
+SF.US,D,20140325,000000,31.3894,31.5766,30.6698,31.0198,528450.2569125,0
+SF.US,D,20140326,000000,31.4012,31.6092,30.6461,30.8463,800418.91706628,0
+SF.US,D,20140327,000000,30.9134,30.9134,30.0183,30.2499,497801.79978174,0
+SF.US,D,20140328,000000,30.3013,30.6698,30.0617,30.2253,670172.35882239,0
+SF.US,D,20140331,000000,30.4875,31.3263,30.2559,31.1657,861718.87496947,0
+SF.US,D,20140401,000000,31.3697,31.4397,30.9004,31.3756,733231.54161435,0
+SF.US,D,20140402,000000,31.5284,31.7285,31.3559,31.5708,441105.85718721,0
+SF.US,D,20140403,000000,31.5659,31.5659,30.4205,31.0769,856110.45790771,0
+SF.US,D,20140404,000000,31.5225,31.5225,29.3608,29.5915,986371.21981276,0
+SF.US,D,20140407,000000,29.5117,29.5738,28.0086,28.5842,990593.76536469,0
+SF.US,D,20140408,000000,28.6828,28.9548,28.2914,28.6641,822437.63549816,0
+SF.US,D,20140409,000000,28.8867,29.486,28.7281,29.3993,964403.22874214,0
+SF.US,D,20140410,000000,29.486,29.6171,28.3348,28.458,811949.24628244,0
+SF.US,D,20140411,000000,27.9652,28.0578,27.4822,27.6389,1074517.111846,0
+SF.US,D,20140414,000000,28.4847,28.4847,27.4694,27.7503,1191112.9371729,0
+SF.US,D,20140415,000000,27.9465,28.188,27.286,27.8706,1038954.1879557,0
+SF.US,D,20140416,000000,28.2461,28.6217,27.9909,28.5418,1065354.7358539,0
+SF.US,D,20140417,000000,28.5842,29.2347,28.4028,28.6217,861946.13354795,0
+SF.US,D,20140421,000000,28.7153,29.0337,28.39,28.6828,1355292.0419159,0
+SF.US,D,20140422,000000,28.7468,29.6418,28.6828,29.5117,671799.69257186,0
+SF.US,D,20140423,000000,29.4367,29.6792,29.2041,29.419,730982.29041573,0
+SF.US,D,20140424,000000,29.5422,29.6545,28.8986,29.1175,532907.16287349,0
+SF.US,D,20140425,000000,28.9114,28.942,28.2717,28.5162,698976.36909745,0
+SF.US,D,20140428,000000,28.6167,28.7843,27.6695,28.317,931750.02629408,0
+SF.US,D,20140429,000000,28.5349,29.0149,28.4265,28.803,624543.09736203,0
+SF.US,D,20140430,000000,28.7093,29.3608,28.4847,29.2919,746256.29889346,0
+SF.US,D,20140501,000000,29.1667,29.5856,28.9183,29.3166,564005.06442508,0
+SF.US,D,20140502,000000,29.3993,29.8014,29.2978,29.4052,613277.56497169,0
+SF.US,D,20140505,000000,28.9607,29.3481,28.6394,29.2781,479709.37911199,0
+SF.US,D,20140506,000000,29.0721,29.1292,28.4452,28.4847,452054.85084324,0
+SF.US,D,20140507,000000,28.6394,29.2781,28.052,29.2485,611669.5076195,0
+SF.US,D,20140508,000000,29.0534,29.6724,28.7902,29.1726,791906.86584555,0
+SF.US,D,20140509,000000,27.9337,30.0874,27.9337,29.3747,933663.4623611,0
+SF.US,D,20140512,000000,29.6418,30.4875,29.5482,30.4442,653119.84905862,0
+SF.US,D,20140513,000000,30.3821,30.5112,29.561,29.5856,555232.27456743,0
+SF.US,D,20140514,000000,29.4486,29.4743,28.6167,28.7093,581470.49490957,0
+SF.US,D,20140515,000000,28.4777,28.5586,27.6625,28.0943,662084.38834186,0
+SF.US,D,20140516,000000,28.0273,28.3033,27.7444,28.2717,534820.59894051,0
+SF.US,D,20140519,000000,28.0894,28.8867,28.0086,28.8158,857858.522777,0
+SF.US,D,20140520,000000,28.6699,28.9843,27.9268,28.2067,812635.08020678,0
+SF.US,D,20140521,000000,28.2461,28.6522,27.9198,28.3722,558751.73889219,0
+SF.US,D,20140522,000000,28.3525,28.7468,28.1524,28.6285,312756.50225474,0
+SF.US,D,20140523,000000,28.5773,28.9114,28.4905,28.7587,463070.80461616,0
+SF.US,D,20140527,000000,29.0464,29.1786,28.8345,29.0149,371165.00056567,0
+SF.US,D,20140528,000000,28.8867,29.079,28.5477,28.597,399067.07835739,0
+SF.US,D,20140529,000000,28.6641,28.9045,28.4265,28.4974,362042.19191528,0
+SF.US,D,20140530,000000,28.591,28.735,28.1633,28.3101,395237.16258168,0
+SF.US,D,20140602,000000,28.3525,28.6108,27.8637,28.252,470790.49445388,0
+SF.US,D,20140603,000000,28.0943,28.1811,27.8006,28.1071,566106.1917288,0
+SF.US,D,20140604,000000,27.914,28.5842,27.8321,28.5713,494707.43074441,0
+SF.US,D,20140605,000000,28.7468,29.1667,28.4452,28.6581,545672.19606291,0
+SF.US,D,20140606,000000,28.874,29.2544,28.7025,29.1854,415122.28819864,0
+SF.US,D,20140609,000000,29.2347,29.8508,29.003,29.6852,450654.77567226,0
+SF.US,D,20140610,000000,29.5176,29.5856,29.0918,29.355,445317.24271967,0
+SF.US,D,20140611,000000,29.1292,29.1913,28.7527,28.8543,352082.38180396,0
+SF.US,D,20140612,000000,28.7153,28.9301,28.317,28.5044,431536.64775766,0
+SF.US,D,20140613,000000,28.6699,28.8612,28.4649,28.6108,304345.90575654,0
+SF.US,D,20140616,000000,28.5349,28.8218,28.39,28.7093,253518.10431346,0
+SF.US,D,20140617,000000,28.7527,29.6348,28.5477,29.5797,471163.84783282,0
+SF.US,D,20140618,000000,29.4614,29.8882,29.1223,29.8508,355040.80151309,0
+SF.US,D,20140619,000000,29.9375,29.9375,28.8917,29.2722,357412.81292597,0
+SF.US,D,20140620,000000,29.3678,29.5915,29.0149,29.4249,861805.11148363,0
+SF.US,D,20140623,000000,29.5738,29.8074,29.2544,29.7039,335999.77918762,0
+SF.US,D,20140624,000000,29.5984,29.9986,29.2101,29.2229,463144.86656361,0
+SF.US,D,20140625,000000,29.008,29.7296,28.8415,29.5984,280087.06705107,0
+SF.US,D,20140626,000000,29.492,29.6113,29.1175,29.5048,273287.57154673,0
+SF.US,D,20140627,000000,29.2416,29.8438,29.2416,29.6113,527238.88752543,0
+SF.US,D,20140630,000000,29.561,29.762,29.2978,29.6545,482329.95459508,0
+SF.US,D,20140701,000000,29.6792,30.1494,29.5482,29.6418,538138.16836743,0
+SF.US,D,20140702,000000,29.5984,29.8438,29.4417,29.5738,435895.14263778,0
+SF.US,D,20140703,000000,29.8014,30.3821,29.7887,30.1751,301210.95483019,0
+SF.US,D,20140707,000000,30.0056,30.0056,29.6348,29.7176,603077.30716796,0
+SF.US,D,20140708,000000,29.4556,29.6348,28.803,28.8809,671446.63013744,0
+SF.US,D,20140709,000000,28.8543,29.0337,28.5645,28.6699,645122.17328114,0
+SF.US,D,20140710,000000,27.9465,28.4452,27.8252,28.2776,415195.33559887,0
+SF.US,D,20140711,000000,28.3289,28.6394,28.0401,28.5044,347797.94887128,0
+SF.US,D,20140714,000000,28.9183,29.0149,28.6108,28.6453,360960.68457305,0
+SF.US,D,20140715,000000,28.7774,28.874,28.3407,28.3654,310716.24778455,0
+SF.US,D,20140716,000000,28.6285,28.7093,28.2392,28.4028,331935.50300285,0
+SF.US,D,20140717,000000,28.1751,28.5162,28.0213,28.114,557846.76276717,0
+SF.US,D,20140718,000000,28.0894,28.8986,28.0894,28.7902,523033.58927633,0
+SF.US,D,20140721,000000,28.4905,28.7587,28.4265,28.6394,454404.54221717,0
+SF.US,D,20140722,000000,28.8483,29.1223,28.7281,28.8415,351508.14807441,0
+SF.US,D,20140723,000000,28.9607,29.147,28.6453,28.7468,413045.51002834,0
+SF.US,D,20140724,000000,28.9045,29.2416,28.7704,29.003,334684.92598357,0
+SF.US,D,20140725,000000,28.7961,28.9785,28.6453,28.8099,450767.39041427,0
+SF.US,D,20140728,000000,28.8158,29.008,28.5102,28.8543,330597.31521261,0
+SF.US,D,20140729,000000,28.8917,29.2229,28.8158,28.8543,305027.68149198,0
+SF.US,D,20140730,000000,29.1529,29.4673,28.8158,29.3747,355056.01972148,0
+SF.US,D,20140731,000000,28.942,29.1529,28.6522,28.6768,518939.89122203,0
+SF.US,D,20140801,000000,28.6699,28.7961,28.1692,28.4136,591321.74846777,0
+SF.US,D,20140804,000000,28.6334,28.8286,28.045,28.7527,552429.08058378,0
+SF.US,D,20140805,000000,28.597,29.0149,28.3841,28.8345,586179.00858245,0
+SF.US,D,20140806,000000,28.0766,29.2544,28.0213,29.008,605290.03466646,0
+SF.US,D,20140807,000000,29.2288,29.3865,28.3525,28.5536,496550.86305289,0
+SF.US,D,20140808,000000,28.5477,28.9843,28.252,28.8986,481968.77578285,0
+SF.US,D,20140811,000000,29.0918,29.3935,28.7468,29.1223,309495.74747244,0
+SF.US,D,20140812,000000,29.008,29.4979,28.8345,29.0267,419597.45600968,0
+SF.US,D,20140813,000000,29.1292,29.4367,28.9962,29.2485,319696.00527617,0
+SF.US,D,20140814,000000,29.2603,29.355,28.8867,29.0464,309122.39409351,0
+SF.US,D,20140815,000000,29.3421,29.3678,28.4265,28.9607,507118.38695218,0
+SF.US,D,20140818,000000,29.2781,29.2781,28.9962,29.2347,437781.18592973,0
+SF.US,D,20140819,000000,29.2603,29.2781,28.9725,29.008,422450.36280738,0
+SF.US,D,20140820,000000,28.8809,29.2978,28.7153,29.2722,518714.66173799,0
+SF.US,D,20140821,000000,29.2544,29.7817,28.868,29.6979,378057.83441473,0
+SF.US,D,20140822,000000,29.6979,29.9671,29.492,29.6545,361136.20124303,0
+SF.US,D,20140825,000000,29.9188,30.308,29.7354,30.1366,695591.83955367,0
+SF.US,D,20140826,000000,30.1997,30.6067,29.9986,30.4442,448173.19315904,0
+SF.US,D,20140827,000000,30.4549,30.6394,29.9247,29.9916,452479.94613067,0
+SF.US,D,20140828,000000,29.8261,30.0547,29.6487,29.7817,232175.07433367,0
+SF.US,D,20140829,000000,29.8192,30.1178,29.7493,29.9859,219700.20165069,0
+SF.US,D,20140902,000000,30.1681,30.2253,29.7176,29.9799,306178.17804553,0
+SF.US,D,20140903,000000,30.2125,30.3761,29.6171,29.6724,274135.73302714,0
+SF.US,D,20140904,000000,29.7176,29.9305,29.2485,29.355,323331.12798462,0
+SF.US,D,20140905,000000,29.2416,29.4486,29.0267,29.4249,229978.57959077,0
+SF.US,D,20140908,000000,29.3294,30.0253,29.3294,29.9503,491739.88011025,0
+SF.US,D,20140909,000000,29.8261,29.9562,29.3106,29.355,390329.79765263,0
+SF.US,D,20140910,000000,29.4417,29.6418,29.3363,29.5225,260853.28075279,0
+SF.US,D,20140911,000000,29.3865,29.9729,29.2919,29.9305,384139.03048352,0
+SF.US,D,20140912,000000,29.7946,30.2253,29.6979,30.0311,512988.55719809,0
+SF.US,D,20140915,000000,29.9247,29.9671,29.5984,29.7423,388377.80879105,0
+SF.US,D,20140916,000000,29.6979,30.048,29.5422,29.8882,389703.82201458,0
+SF.US,D,20140917,000000,29.8311,30.5566,29.8311,30.2816,548997.88186762,0
+SF.US,D,20140918,000000,30.4993,31.1528,30.3889,30.9508,580542.18419838,0
+SF.US,D,20140919,000000,30.9942,31.1074,30.3761,30.5693,1351263.274884,0
+SF.US,D,20140922,000000,30.3574,30.5998,30.0617,30.4322,570506.28304515,0
+SF.US,D,20140923,000000,30.2302,30.6067,30.0874,30.0874,545804.0872022,0
+SF.US,D,20140924,000000,30.1366,30.4077,29.9916,30.3958,483405.37465396,0
+SF.US,D,20140925,000000,30.3889,30.4382,29.8261,29.8577,560972.58276849,0
+SF.US,D,20140926,000000,29.905,30.2618,29.7748,30.112,402552.04807649,0
+SF.US,D,20140929,000000,29.561,30.0311,29.5225,29.9503,371066.58948481,0
+SF.US,D,20140930,000000,29.8991,30.0183,29.3608,29.3678,527877.03773018,0
+SF.US,D,20141001,000000,29.419,29.419,28.4136,28.4905,833885.78638908,0
+SF.US,D,20141002,000000,28.6108,28.9676,28.114,28.8483,711888.51163455,0
+SF.US,D,20141003,000000,29.217,29.3481,29.008,29.2041,474617.36658793,0
+SF.US,D,20141006,000000,29.355,29.4417,28.874,29.1667,409784.75524605,0
+SF.US,D,20141007,000000,28.9045,28.9548,28.1633,28.1633,554060.47252214,0
+SF.US,D,20141008,000000,28.2717,28.591,27.8903,28.5349,718760.03999188,0
+SF.US,D,20141009,000000,28.5289,28.5645,27.5206,27.5266,814666.20375195,0
+SF.US,D,20141010,000000,27.3875,27.7375,26.9746,27.025,978761.10107537,0
+SF.US,D,20141013,000000,27.1382,27.218,26.6681,26.7113,936243.45595518,0
+SF.US,D,20141014,000000,27.013,27.0514,26.6926,26.812,962613.56743661,0
+SF.US,D,20141015,000000,26.33,27.1067,25.9722,27.0514,1087022.4209458,0
+SF.US,D,20141016,000000,26.5183,27.4309,26.3852,27.2633,904007.23241673,0
+SF.US,D,20141017,000000,27.6625,27.6942,27.218,27.5453,653432.32960402,0
+SF.US,D,20141020,000000,27.3117,27.6567,27.2378,27.4506,442620.57619467,0
+SF.US,D,20141021,000000,27.6321,28.2461,27.565,28.2008,428333.72216721,0
+SF.US,D,20141022,000000,28.2008,28.2846,27.5393,27.5522,318479.56315297,0
+SF.US,D,20141023,000000,27.8706,28.323,27.6438,28.0213,377767.67390828,0
+SF.US,D,20141024,000000,27.9712,28.2776,27.9031,28.2392,263162.3902377,0
+SF.US,D,20141027,000000,28.0026,28.1574,27.7375,28.1199,313612.78011293,0
+SF.US,D,20141028,000000,28.2717,28.9962,28.2589,28.9725,455439.38038703,0
+SF.US,D,20141029,000000,29.0406,29.3294,28.6699,29.1352,330658.18804614,0
+SF.US,D,20141030,000000,28.942,29.6054,28.0766,29.355,482543.0095124,0
+SF.US,D,20141031,000000,29.9671,30.0547,29.6054,29.7551,539772.60394747,0
+SF.US,D,20141103,000000,29.8438,30.0617,29.4367,29.4417,506579.66237552,0
+SF.US,D,20141104,000000,29.2416,29.762,29.1786,29.492,340000.1388972,0
+SF.US,D,20141105,000000,29.7748,30.0311,29.4122,29.9799,371752.42340915,0
+SF.US,D,20141106,000000,30.0183,30.1494,29.7354,29.8379,500124.09838058,0
+SF.US,D,20141107,000000,28.3467,29.5738,28.2461,29.3747,578167.12914381,0
+SF.US,D,20141110,000000,29.486,29.8438,29.486,29.8192,344829.3836899,0
+SF.US,D,20141111,000000,29.762,30.0617,29.7551,29.8744,362421.63257755,0
+SF.US,D,20141112,000000,29.5915,30.2618,29.5856,30.2372,337208.10493302,0
+SF.US,D,20141113,000000,30.3456,30.3456,29.9671,30.1681,231008.3450245,0
+SF.US,D,20141114,000000,30.2253,30.3514,29.9118,29.9435,324969.62175356,0
+SF.US,D,20141117,000000,29.8311,29.8379,29.2416,29.2722,443187.70809364,0
+SF.US,D,20141118,000000,29.2544,29.5482,29.0849,29.2347,508988.19748851,0
+SF.US,D,20141119,000000,29.2416,29.2416,28.5773,28.9242,376868.78506662,0
+SF.US,D,20141120,000000,28.6896,29.2544,28.3467,29.2485,572793.07249111,0
+SF.US,D,20141121,000000,29.7176,29.7176,29.0721,29.147,686211.33590803,0
+SF.US,D,20141124,000000,29.285,29.5541,29.2781,29.5422,492615.43436573,0
+SF.US,D,20141125,000000,29.8014,30.1435,29.6487,30.048,899878.02520954,0
+SF.US,D,20141126,000000,30.1612,30.4018,30.0183,30.3701,724699.19944911,0
+SF.US,D,20141128,000000,30.4875,30.6127,30.3574,30.3958,331991.30310025,0
+SF.US,D,20141201,000000,30.2816,30.589,30.1366,30.4993,854039.76702076,0
+SF.US,D,20141202,000000,30.5496,31.0453,30.4736,30.9942,799034.06010367,0
+SF.US,D,20141203,000000,30.9942,31.3381,30.7703,31.2278,557453.11844374,0
+SF.US,D,20141204,000000,31.1844,31.3086,31.0009,31.2158,481314.3928225,0
+SF.US,D,20141205,000000,31.35,32.029,31.35,31.9275,510995.98644749,0
+SF.US,D,20141208,000000,31.76,32.1543,31.7156,31.8408,644560.1141183,0
+SF.US,D,20141209,000000,31.3026,31.9147,31.1074,31.8783,724542.9591764,0
+SF.US,D,20141210,000000,31.6604,31.7846,31.0582,31.1715,423727.6777641,0
+SF.US,D,20141211,000000,31.2346,31.6801,31.1774,31.3144,577326.069494,0
+SF.US,D,20141212,000000,30.8019,31.2041,30.4806,30.7516,718087.39518147,0
+SF.US,D,20141215,000000,30.9508,31.2966,30.7192,31.0453,1180440.9149093,0
+SF.US,D,20141216,000000,30.9568,31.6407,30.7586,31.0957,741887.65854108,0
+SF.US,D,20141217,000000,31.3086,31.9088,30.9448,31.8349,763282.43042937,0
+SF.US,D,20141218,000000,32.0675,32.3416,31.8536,32.2114,495834.59271178,0
+SF.US,D,20141219,000000,32.2114,32.4923,31.9798,32.2795,1483471.9674618,0
+SF.US,D,20141222,000000,32.2607,32.443,32.0045,32.2478,406963.29941233,0
+SF.US,D,20141223,000000,32.3849,32.6303,32.1405,32.4746,459875.99540351,0
+SF.US,D,20141224,000000,32.4923,32.6618,32.1158,32.449,162534.52369083,0
+SF.US,D,20141226,000000,32.6363,32.6363,32.104,32.1789,410794.22973527,0
+SF.US,D,20141229,000000,32.0793,32.4607,31.9916,32.1158,473188.88409463,0
+SF.US,D,20141230,000000,32.1099,32.3849,31.8349,32.1473,204806.64838248,0
+SF.US,D,20141231,000000,32.2291,32.4372,31.9147,31.9531,335030.88658742,0
+SF.US,D,20150102,000000,32.2054,32.3416,31.2602,31.6969,332685.25340239,0
+SF.US,D,20150105,000000,31.5402,31.6023,30.7329,31.0009,404453.3095768,0
+SF.US,D,20150106,000000,31.0198,31.1016,29.9916,30.043,549524.43187758,0
+SF.US,D,20150107,000000,30.3456,30.3958,29.9622,30.3889,605027.2669351,0
+SF.US,D,20150108,000000,30.6698,31.2405,30.4736,31.0139,574595.92291057,0
+SF.US,D,20150109,000000,31.5895,31.8467,30.5367,30.5763,1605373.8747771,0
+SF.US,D,20150112,000000,30.7389,30.7389,30.0253,30.4736,736138.21941499,0
+SF.US,D,20150113,000000,31.0198,31.5028,30.0677,30.0677,12678531.878439,0
+SF.US,D,20150114,000000,29.8123,29.8882,28.9785,29.5669,1194227.5971547,0
+SF.US,D,20150115,000000,29.4743,29.7354,29.1115,29.2722,1165099.9463147,0
+SF.US,D,20150116,000000,29.0849,29.6487,28.7843,29.6054,612754.0586034,0
+SF.US,D,20150120,000000,29.561,29.8577,29.2229,29.6418,679918.09946915,0
+SF.US,D,20150121,000000,29.4249,30.1494,29.3935,29.8074,488964.07890167,0
+SF.US,D,20150122,000000,30.1061,30.8394,29.6911,30.8089,814257.34122013,0
+SF.US,D,20150123,000000,30.6461,30.8089,30.1553,30.5496,1003788.9665777,0
+SF.US,D,20150126,000000,30.4382,30.864,30.1307,30.8089,527856.74678567,0
+SF.US,D,20150127,000000,30.2953,30.6758,30.1248,30.4442,311410.19808669,0
+SF.US,D,20150128,000000,30.6827,30.6827,29.4673,29.5669,362526.13094177,0
+SF.US,D,20150129,000000,29.5797,30.1366,29.4122,30.1248,494203.20077341,0
+SF.US,D,20150130,000000,29.7423,30.1435,29.4743,29.5294,480569.71515909,0
+SF.US,D,20150202,000000,29.7551,30.0113,29.2919,29.9375,539964.35337307,0
+SF.US,D,20150203,000000,30.1751,31.0385,30.1751,31.0009,731140.55978289,0
+SF.US,D,20150204,000000,30.9201,31.2346,30.8286,30.8877,477449.98244112,0
+SF.US,D,20150205,000000,31.0897,31.5766,31.0897,31.4199,468275.43188223,0
+SF.US,D,20150206,000000,31.5284,32.2912,31.4465,31.8467,639164.75197385,0
+SF.US,D,20150209,000000,31.622,31.7718,31.3086,31.4337,318443.03945285,0
+SF.US,D,20150210,000000,32.0606,32.0606,31.5599,31.9858,587580.09830067,0
+SF.US,D,20150211,000000,31.8467,32.2912,31.7472,32.0902,354538.60063655,0
+SF.US,D,20150212,000000,32.3731,32.6363,32.1917,32.517,348023.17835531,0
+SF.US,D,20150213,000000,32.449,32.6303,32.2054,32.4174,335657.87677268,0
+SF.US,D,20150217,000000,32.4549,32.6431,32.1857,32.5613,355796.63919599,0
+SF.US,D,20150218,000000,32.4046,32.5426,31.7975,32.0113,482392.85652305,0
+SF.US,D,20150219,000000,31.8723,32.1917,31.8102,32.0045,356417.5420979,0
+SF.US,D,20150220,000000,32.5742,32.5742,31.1587,32.2853,1102979.2197062,0
+SF.US,D,20150223,000000,32.0902,32.6303,31.9404,32.6234,785306.22159739,0
+SF.US,D,20150224,000000,33.9955,34.7228,33.8259,34.5081,2116198.4027435,0
+SF.US,D,20150225,000000,34.4468,35.2808,34.3395,34.6026,799582.93015259,0
+SF.US,D,20150226,000000,34.4794,35.0708,34.4468,34.9664,833313.58175398,0
+SF.US,D,20150227,000000,34.929,35.0048,34.2765,34.3009,770873.27276948,0
+SF.US,D,20150302,000000,34.2034,34.5642,33.9334,34.5021,947793.06156862,0
+SF.US,D,20150303,000000,34.2832,34.5326,34.0142,34.1453,392786.01648521,0
+SF.US,D,20150304,000000,33.7875,34.0082,33.6337,33.8259,502636.11731056,0
+SF.US,D,20150305,000000,33.89,34.0822,33.4316,34.0142,321732.20155746,0
+SF.US,D,20150306,000000,33.9581,34.8776,33.9581,34.2892,690406.48868487,0
+SF.US,D,20150309,000000,34.365,34.5966,34.1079,34.2418,615362.45951979,0
+SF.US,D,20150310,000000,33.7569,34.0881,33.4001,33.75,544790.55452408,0
+SF.US,D,20150311,000000,33.75,34.4844,33.75,34.4341,440046.66988394,0
+SF.US,D,20150312,000000,34.7298,35.3045,34.4016,35.2197,642028.81879103,0
+SF.US,D,20150313,000000,35.0175,35.1023,34.5395,34.8352,425678.65207846,0
+SF.US,D,20150316,000000,34.9417,35.2975,34.8096,35.0895,466077.92259211,0
+SF.US,D,20150317,000000,34.8707,35.1861,34.7041,34.9664,540478.72881632,0
+SF.US,D,20150318,000000,34.9102,35.1477,34.8028,34.8462,549580.23197498,0
+SF.US,D,20150319,000000,34.9791,35.1289,34.5326,35.0777,684817.3480204,0
+SF.US,D,20150320,000000,35.3045,35.95,35.2424,35.8732,1390713.943742,0
+SF.US,D,20150323,000000,35.749,36.1708,35.6494,35.8347,556605.97151056,0
+SF.US,D,20150324,000000,35.6366,35.8859,35.4602,35.5233,469905.80927337,0
+SF.US,D,20150325,000000,35.6563,35.6563,34.8973,34.9033,783810.77898721,0
+SF.US,D,20150326,000000,34.7101,34.9978,34.3887,34.7604,662462.81445691,0
+SF.US,D,20150327,000000,34.6914,35.0649,34.3837,34.5149,547019.51477818,0
+SF.US,D,20150330,000000,34.7791,35.2,34.7791,35.1606,492578.91066561,0
+SF.US,D,20150331,000000,34.9723,35.1803,34.7228,34.917,614388.49418346,0
+SF.US,D,20150401,000000,34.7298,35.0304,34.4912,34.8707,432859.61733952,0
+SF.US,D,20150402,000000,34.8519,35.1221,34.7416,34.923,347917.66544388,0
+SF.US,D,20150406,000000,34.6086,35.059,34.4144,34.9723,630847.49382039,0
+SF.US,D,20150407,000000,34.9664,35.1477,34.3326,34.3582,455226.32546971,0
+SF.US,D,20150408,000000,34.3266,34.5829,34.2034,34.4468,622865.03625129,0
+SF.US,D,20150409,000000,34.3149,34.4538,33.7245,34.0506,1316910.7058335,0
+SF.US,D,20150410,000000,34.0693,34.1768,33.4809,33.5953,1180273.5146171,0
+SF.US,D,20150413,000000,33.4504,34.0822,33.4376,33.7678,889673.70921692,0
+SF.US,D,20150414,000000,33.6711,33.9521,33.0059,33.6643,1302256.5857105,0
+SF.US,D,20150415,000000,33.7313,34.1965,33.5125,33.89,845210.16251849,0
+SF.US,D,20150416,000000,33.8003,34.2418,33.5883,34.1512,616870.07669667,0
+SF.US,D,20150417,000000,33.9206,33.9393,33.3508,33.5194,524828.32331799,0
+SF.US,D,20150420,000000,33.8526,34.1266,33.6337,33.7816,431902.89930601,0
+SF.US,D,20150421,000000,33.8526,34.0319,33.5066,33.5638,569110.26606306,0
+SF.US,D,20150422,000000,33.5696,33.9167,33.2257,33.8575,329770.45922395,0
+SF.US,D,20150423,000000,33.7008,34.1079,33.608,34.026,434618.84222829,0
+SF.US,D,20150424,000000,33.9097,34.0635,33.7746,33.9521,458440.41107963,0
+SF.US,D,20150427,000000,33.9708,34.2478,33.3824,33.4681,359731.05333591,0
+SF.US,D,20150428,000000,33.5194,34.0693,33.3183,34.0447,450744.05582809,0
+SF.US,D,20150429,000000,33.9167,34.2952,33.8329,34.1206,386878.30799198,0
+SF.US,D,20150430,000000,33.9778,34.1206,33.0118,33.0926,660866.93167143,0
+SF.US,D,20150501,000000,33.2444,33.5194,32.931,33.2315,431744.62993886,0
+SF.US,D,20150504,000000,33.2375,33.6771,32.8166,33.4997,372986.11283518,0
+SF.US,D,20150505,000000,33.3508,33.6879,33.2375,33.4681,673165.27313719,0
+SF.US,D,20150506,000000,33.4376,33.8131,33.0798,33.5194,646302.09170423,0
+SF.US,D,20150507,000000,33.3695,33.9028,33.3695,33.7875,407383.32196363,0
+SF.US,D,20150508,000000,33.9581,34.2832,33.6268,33.8062,373304.68066394,0
+SF.US,D,20150511,000000,33.7629,34.4468,33.6514,34.3009,573052.7965808,0
+SF.US,D,20150512,000000,32.7614,33.7944,32.5545,33.3006,1361119.6011784,0
+SF.US,D,20150513,000000,33.2878,33.6268,33.0413,33.5312,732558.89680394,0
+SF.US,D,20150514,000000,33.6397,33.9778,33.4376,33.8969,463038.33910495,0
+SF.US,D,20150515,000000,33.8703,34.0082,33.1626,33.3508,489433.81426701,0
+SF.US,D,20150518,000000,33.3695,34.026,33.3695,34.0023,543079.0133549,0
+SF.US,D,20150519,000000,34.1079,34.235,33.7746,33.9778,346801.66349598,0
+SF.US,D,20150520,000000,34.0693,34.0753,33.6514,33.6584,474377.93344274,0
+SF.US,D,20150521,000000,33.5381,33.8329,33.3884,33.6879,507589.13686474,0
+SF.US,D,20150522,000000,33.7008,33.9895,33.608,33.6711,499604.65020121,0
+SF.US,D,20150526,000000,33.5066,33.6465,32.7496,32.9497,1003594.1735104,0
+SF.US,D,20150527,000000,33.0728,33.6771,32.9565,33.6397,643306.13374775,0
+SF.US,D,20150528,000000,33.608,33.7372,33.3075,33.7245,351958.60704247,0
+SF.US,D,20150529,000000,33.6514,33.7678,33.067,33.3567,414816.9094838,0
+SF.US,D,20150601,000000,33.8062,34.5572,33.8062,34.3326,1168394.1811554,0
+SF.US,D,20150602,000000,34.3206,34.7791,34.1837,34.717,707435.66386246,0
+SF.US,D,20150603,000000,34.9347,35.6494,34.7101,35.4276,629253.64012936,0
+SF.US,D,20150604,000000,35.1289,35.403,34.917,35.1349,469905.80927337,0
+SF.US,D,20150605,000000,35.472,35.957,35.0955,35.7184,726971.78523391,0
+SF.US,D,20150608,000000,35.7184,36.4132,35.6366,36.223,2016293.9083683,0
+SF.US,D,20150609,000000,36.6213,36.6213,35.743,36.2931,1145690.6433465,0
+SF.US,D,20150610,000000,36.6272,37.4778,36.3246,37.1643,1341374.4830785,0
+SF.US,D,20150611,000000,37.2067,37.4778,37.0145,37.3457,580211.4418029,0
+SF.US,D,20150612,000000,37.1643,37.188,36.7563,36.9761,603547.04253331,0
+SF.US,D,20150615,000000,36.6272,37.1279,36.094,36.9387,561235.35049986,0
+SF.US,D,20150616,000000,36.7819,37.2955,36.639,37.2067,608017.13760822,0
+SF.US,D,20150617,000000,37.3793,37.533,36.6814,36.6883,687215.73766113,0
+SF.US,D,20150618,000000,36.9337,37.0776,36.5956,36.8007,588379.56151424,0
+SF.US,D,20150619,000000,36.7879,36.9012,36.6272,36.7119,1094367.7428573,0
+SF.US,D,20150622,000000,37.1466,37.3409,37.0904,37.322,544948.82389123,0
+SF.US,D,20150623,000000,37.398,37.5094,37.2511,37.4098,546192.65878952,0
+SF.US,D,20150624,000000,37.2511,37.4719,36.7248,36.8883,554051.34159712,0
+SF.US,D,20150625,000000,36.6143,37.1643,36.6143,37.0658,590937.23506936,0
+SF.US,D,20150626,000000,37.1585,37.3279,36.9446,37.2511,812712.18579591,0
+SF.US,D,20150629,000000,36.6449,36.7632,35.749,35.7785,717868.2529808,0
+SF.US,D,20150630,000000,36.2931,36.3118,35.817,36.1639,700556.01912733,0
+SF.US,D,20150701,000000,36.7119,36.7691,36.2861,36.4685,525627.78653156,0
+SF.US,D,20150702,000000,36.4941,36.4941,35.8415,36.1521,650011.27636013,0
+SF.US,D,20150706,000000,35.6632,35.9618,35.3971,35.8031,787803.02231898,0
+SF.US,D,20150707,000000,35.749,35.749,34.5208,35.2611,650011.27636013,0
+SF.US,D,20150708,000000,34.8402,35.0955,34.365,34.5326,570971.9602216,0
+SF.US,D,20150709,000000,35.0777,35.3232,34.8096,34.8973,914583.88724107,0
+SF.US,D,20150710,000000,35.5548,35.749,35.0895,35.2679,867957.32585819,0
+SF.US,D,20150713,000000,35.676,35.9126,35.4602,35.7844,909631.88223411,0
+SF.US,D,20150714,000000,35.6632,36.1137,35.543,35.9313,608288.02171739,0
+SF.US,D,20150715,000000,35.8859,36.1008,35.7016,35.8288,730030.64511835,0
+SF.US,D,20150716,000000,36.1945,36.2487,35.9865,36.1639,683543.07670535,0
+SF.US,D,20150717,000000,36.1265,36.1265,35.6297,35.957,525627.78653156,0
+SF.US,D,20150720,000000,36.0377,36.1008,35.743,35.8545,331636.21157137,0
+SF.US,D,20150721,000000,35.7371,35.9185,35.2304,35.5301,467350.1648127,0
+SF.US,D,20150722,000000,35.3902,35.9806,35.3902,35.9747,576401.8169717,0
+SF.US,D,20150723,000000,36.094,36.094,35.2304,35.3734,476926.47607283,0
+SF.US,D,20150724,000000,35.2916,35.403,34.7849,34.8579,732881.5228216,0
+SF.US,D,20150727,000000,34.4961,34.4961,34.1079,34.2765,358774.3353024,0
+SF.US,D,20150728,000000,34.5208,34.5769,34.171,34.3266,537766.84408294,0
+SF.US,D,20150729,000000,34.3009,34.7731,34.1965,34.5515,762576.30556053,0
+SF.US,D,20150730,000000,34.4961,34.5769,34.1394,34.372,780296.38739859,0
+SF.US,D,20150731,000000,34.3947,34.6717,33.9451,34.4144,650967.99439364,0
+SF.US,D,20150803,000000,34.4794,34.64,34.235,34.5572,611781.10781429,0
+SF.US,D,20150804,000000,34.5702,35.0955,34.5081,34.8352,694878.61285424,0
+SF.US,D,20150805,000000,35.0304,35.2197,34.6153,34.6342,580394.06030347,0
+SF.US,D,20150806,000000,34.6785,34.8904,34.1079,34.3326,398473.56823056,0
+SF.US,D,20150807,000000,34.095,34.4735,33.75,34.1453,436372.99438093,0
+SF.US,D,20150810,000000,34.4281,34.7604,34.365,34.717,682742.59894454,0
+SF.US,D,20150811,000000,32.9762,33.8575,32.5672,33.344,1132945.9011015,0
+SF.US,D,20150812,000000,32.995,32.995,31.7659,32.5672,1188413.2270061,0
+SF.US,D,20150813,000000,32.6303,33.1941,32.5672,32.9822,671884.91453879,0
+SF.US,D,20150814,000000,32.8679,33.1941,32.8166,33.1872,362926.87709578,0
+SF.US,D,20150817,000000,32.931,33.2375,32.655,33.2198,466235.17741204,0
+SF.US,D,20150818,000000,33.1301,33.2,32.7988,32.8935,271120.49867338,0
+SF.US,D,20150819,000000,32.6037,32.6491,32.1602,32.2795,462562.51645625,0
+SF.US,D,20150820,000000,31.7531,31.8349,31.2966,31.3323,585345.05076321,0
+SF.US,D,20150821,000000,30.7014,31.0385,29.8261,30.244,967113.08438107,0
+SF.US,D,20150824,000000,27.9395,29.63,27.4763,28.6699,1341604.7852986,0
+SF.US,D,20150825,000000,29.6171,29.6348,28.4393,28.458,1281500.9785742,0
+SF.US,D,20150826,000000,29.1598,29.5225,28.3525,29.4122,1290439.1396296,0
+SF.US,D,20150827,000000,29.7176,29.8508,29.0267,29.5176,1150414.3752277,0
+SF.US,D,20150828,000000,29.5176,29.5856,29.0406,29.4811,668372.55204461,0
+SF.US,D,20150831,000000,29.3865,29.4249,29.003,29.1854,607064.47776362,0
+SF.US,D,20150901,000000,28.5102,28.7527,28.1751,28.2461,965994.03879149,0
+SF.US,D,20150902,000000,28.6956,28.8158,28.2914,28.7468,859337.73263156,0
+SF.US,D,20150903,000000,28.8099,29.1667,28.5713,28.7902,678113.21995525,0
+SF.US,D,20150904,000000,28.3782,28.7409,28.2322,28.5349,639950.01152628,0
+SF.US,D,20150908,000000,29.0534,29.3234,28.8415,29.2229,723137.81126928,0
+SF.US,D,20150909,000000,29.6171,29.7354,28.6581,28.7222,689609.05456574,0
+SF.US,D,20150910,000000,28.735,29.1352,28.6956,28.7843,600136.13476167,0
+SF.US,D,20150911,000000,28.3782,28.6334,28.2659,28.4452,1295232.8752694,0
+SF.US,D,20150914,000000,28.5418,28.5713,28.2008,28.323,761937.14080856,0
+SF.US,D,20150915,000000,28.4777,28.7527,28.317,28.7153,1053174.0818663,0
+SF.US,D,20150916,000000,28.7961,29.2288,28.6453,29.1854,785410.7199616,0
+SF.US,D,20150917,000000,29.2544,29.6605,28.7281,28.7961,748065.23659627,0
+SF.US,D,20150918,000000,28.39,28.39,27.909,27.9779,1642670.6598756,0
+SF.US,D,20150921,000000,28.2322,28.5842,28.1199,28.2264,534094.18312716,0
+SF.US,D,20150922,000000,27.8065,27.8321,27.4822,27.7188,717072.84795611,0
+SF.US,D,20150923,000000,27.8065,27.9337,27.5759,27.7069,889353.1122937,0
+SF.US,D,20150924,000000,27.4122,27.6813,27.3571,27.5897,1016331.8139247,0
+SF.US,D,20150925,000000,27.9592,28.0144,27.6813,27.7947,1010382.5089952,0
+SF.US,D,20150928,000000,27.4763,27.6498,26.4345,26.459,1050800.0413589,0
+SF.US,D,20150929,000000,26.4532,26.5498,26.0077,26.1112,1173727.6559191,0
+SF.US,D,20150930,000000,26.4483,26.5241,26.1239,26.3675,1340898.6604299,0
+SF.US,D,20151001,000000,26.3044,26.4226,25.9544,26.2738,986112.51027029,0
+SF.US,D,20151002,000000,25.7209,26.255,25.3788,26.255,1260109.2503276,0
+SF.US,D,20151005,000000,26.536,27.1511,26.3675,27.1254,1050821.3468507,0
+SF.US,D,20151006,000000,27.025,27.0644,26.6612,26.7744,806009.07227799,0
+SF.US,D,20151007,000000,26.9933,27.1826,26.812,27.1638,689768.33848012,0
+SF.US,D,20151008,000000,27.0514,27.292,26.9873,27.218,556123.04703129,0
+SF.US,D,20151009,000000,27.3117,27.3925,26.9676,27.0514,578481.63878367,0
+SF.US,D,20151012,000000,27.0821,27.087,26.8681,26.9746,430874.1484195,0
+SF.US,D,20151013,000000,26.7677,27.0317,26.4099,26.4226,545267.39171999,0
+SF.US,D,20151014,000000,26.3912,26.3912,25.5838,25.6213,938372.9905812,0
+SF.US,D,20151015,000000,25.8155,26.1112,25.6469,26.1052,1110337.7307317,0
+SF.US,D,20151016,000000,26.193,26.3044,25.9603,26.2353,606581.55328435,0
+SF.US,D,20151019,000000,26.0333,26.3112,25.99,26.2048,659521.64205061,0
+SF.US,D,20151020,000000,26.2166,26.3852,26.1239,26.3044,547580.5593938,0
+SF.US,D,20151021,000000,26.4166,26.4166,25.8155,25.8992,619355.71739879,0
+SF.US,D,20151022,000000,26.0333,26.536,25.8992,26.3555,777268.97847812,0
+SF.US,D,20151023,000000,26.6612,27.2683,26.4226,27.2506,1046792.5798188,0
+SF.US,D,20151026,000000,27.2436,27.4448,27.1826,27.3441,843210.48993732,0
+SF.US,D,20151027,000000,27.1322,27.3441,27.025,27.3117,1119595.4741631,0
+SF.US,D,20151028,000000,27.3688,28.8543,27.2989,28.8415,1130777.813681,0
+SF.US,D,20151029,000000,28.6285,29.1352,28.4521,28.458,1336746.1186364,0
+SF.US,D,20151030,000000,28.4265,28.6394,27.8193,27.8252,1138281.4049596,0
+SF.US,D,20151102,000000,27.914,28.6896,27.914,28.5842,907120.87785135,0
+SF.US,D,20151103,000000,28.5536,28.8986,28.5536,28.6453,535046.84297177,0
+SF.US,D,20151104,000000,28.6956,28.8867,28.4334,28.7468,550906.24519851,0
+SF.US,D,20151105,000000,27.5759,27.9198,26.459,26.9302,1840981.1623742,0
+SF.US,D,20151106,000000,27.2309,28.3348,27.0998,28.1397,1297144.2822419,0
+SF.US,D,20151109,000000,29.0464,29.5422,28.8158,29.3106,1573979.7254357,0
+SF.US,D,20151110,000000,29.1667,29.3363,28.6108,28.803,818303.35555485,0
+SF.US,D,20151111,000000,29.008,29.0603,28.6108,28.6108,476767.19215846,0
+SF.US,D,20151112,000000,28.3841,28.4905,27.8006,27.8124,602270.7421238,0
+SF.US,D,20151113,000000,27.6201,27.838,27.4448,27.571,1019801.5654354,0
+SF.US,D,20151116,000000,27.5393,28.1268,27.4379,28.1199,631329.40375243,0
+SF.US,D,20151117,000000,28.188,28.6285,27.9268,28.1071,585981.17187351,0
+SF.US,D,20151118,000000,28.2659,28.5349,28.0707,28.4708,535374.54172556,0
+SF.US,D,20151119,000000,28.4334,28.6039,28.0707,28.1456,623666.52855933,0
+SF.US,D,20151120,000000,28.3033,28.5044,28.1692,28.2461,437811.62234648,0
+SF.US,D,20151123,000000,28.1938,28.4196,27.9031,27.914,519880.37649992,0
+SF.US,D,20151124,000000,27.701,28.2461,27.571,28.0943,636117.05210889,0
+SF.US,D,20151125,000000,28.1397,28.3782,28.0401,28.3407,393743.74906596,0
+SF.US,D,20151127,000000,28.3407,28.6641,28.1456,28.6285,242855.21297498,0
+SF.US,D,20151130,000000,28.6581,28.6581,28.3033,28.4088,647775.21427544,0
+SF.US,D,20151201,000000,28.6217,28.7704,28.3348,28.591,715855.39128569,0
+SF.US,D,20151202,000000,28.6581,28.8218,28.3033,28.3594,537766.84408294,0
+SF.US,D,20151203,000000,28.5231,28.6217,27.6942,27.7444,823294.92790359,0
+SF.US,D,20151204,000000,27.838,28.317,27.6813,28.3033,772794.82521431,0
+SF.US,D,20151207,000000,28.252,28.252,27.5393,27.6872,581513.10589304,0
+SF.US,D,20151208,000000,27.426,27.5453,27.1125,27.1579,1219365.0337573,0
+SF.US,D,20151209,000000,27.006,27.3629,26.2797,26.4532,1148492.8227829,0
+SF.US,D,20151210,000000,26.6483,27.3748,26.5695,27.1865,1178353.9912667,0
+SF.US,D,20151211,000000,26.3615,26.9479,26.2284,26.3241,1216832.7238828,0
+SF.US,D,20151214,000000,26.3675,26.6552,25.8667,26.0274,1274099.8565652,0
+SF.US,D,20151215,000000,26.3181,27.013,26.0333,26.9746,1114165.617413,0
+SF.US,D,20151216,000000,27.2633,27.3254,26.6011,27.1865,1182825.1008889,0
+SF.US,D,20151217,000000,27.2309,27.2378,26.536,26.7744,842732.63819417,0
+SF.US,D,20151218,000000,26.4847,26.5557,25.847,25.8608,1479329.5711406,0
+SF.US,D,20151221,000000,26.0204,26.3241,25.7721,26.3241,828040.9798238,0
+SF.US,D,20151222,000000,26.5114,26.9479,26.2226,26.9056,871271.85164342,0
+SF.US,D,20151223,000000,27.025,27.2309,26.6248,27.2052,638515.44174963,0
+SF.US,D,20151224,000000,27.1935,27.3384,27.1441,27.218,222317.73349211,0
+SF.US,D,20151228,000000,27.0644,27.1185,26.8365,27.0821,438842.40232744,0
+SF.US,D,20151229,000000,27.2575,27.5266,27.1935,27.5137,520208.07525371,0
+SF.US,D,20151230,000000,27.4122,27.5079,27.0998,27.1125,422796.32341122,0
+SF.US,D,20151231,000000,26.9479,27.025,26.5044,26.5301,779172.26907289,0
+SF.US,D,20160104,000000,25.9229,26.0017,25.3976,25.9544,1409820.9116371,0
+SF.US,D,20160105,000000,25.9603,26.0983,25.572,25.703,870477.46116597,0
+SF.US,D,20160106,000000,25.2211,25.3788,24.6702,24.744,1554667.8190011,0
+SF.US,D,20160107,000000,24.1122,24.4,23.241,23.3809,1322222.8751054,0
+SF.US,D,20160108,000000,23.6666,23.6913,22.8082,22.8329,1364874.4404594,0
+SF.US,D,20160111,000000,22.9226,23.0044,22.4622,22.7097,989148.03556856,0
+SF.US,D,20160112,000000,23.3986,23.3986,22.7964,23.2577,1420036.3876492,0
+SF.US,D,20160113,000000,23.2902,23.4046,21.9507,22.0275,1278178.3364112,0
+SF.US,D,20160114,000000,22.1724,22.6486,21.5082,22.4603,1830651.0425256,0
+SF.US,D,20160115,000000,21.7338,22.0452,21.4411,21.9763,1369893.4055833,0
+SF.US,D,20160119,000000,22.3439,22.3963,21.4184,21.722,1280701.5153606,0
+SF.US,D,20160120,000000,21.174,21.5377,20.4367,21.2529,1661593.9947229,0
+SF.US,D,20160121,000000,21.2726,21.3859,20.7432,20.7679,1809420.6272878,0
+SF.US,D,20160122,000000,21.1868,21.6313,21.0321,21.2844,1355848.0137954,0
+SF.US,D,20160125,000000,21.097,21.2262,20.0158,20.0662,1526649.0682784,0
+SF.US,D,20160126,000000,20.2051,20.7679,20.1283,20.7432,1545525.7339534,0
+SF.US,D,20160127,000000,20.694,21.514,20.6239,20.8192,1605767.5191006,0
+SF.US,D,20160128,000000,21.097,21.097,20.3993,20.5353,963197.94663841,0
+SF.US,D,20160129,000000,20.687,20.9749,20.5353,20.9562,1157859.1227673,0
+SF.US,D,20160201,000000,20.7995,20.9562,20.4919,20.7807,994632.67786883,0
+SF.US,D,20160202,000000,20.3244,20.3716,19.4304,19.6275,1156277.443643,0
+SF.US,D,20160203,000000,19.7221,19.7251,18.4318,19.3092,1703259.4201738,0
+SF.US,D,20160204,000000,19.2766,20.0425,19.1631,19.8413,1468559.1377963,0
+SF.US,D,20160205,000000,19.867,20.1913,19.5082,19.5526,1306116.9379029,0
+SF.US,D,20160208,000000,19.1958,19.1958,18.5954,18.909,1304469.313209,0
+SF.US,D,20160209,000000,18.4565,19.3732,18.3757,19.109,1084533.736602,0
+SF.US,D,20160210,000000,19.3476,19.8109,18.909,18.9454,850101.29469194,0
+SF.US,D,20160211,000000,18.425,18.4752,17.8928,18.2623,1036742.4750044,0
+SF.US,D,20160212,000000,18.7315,18.7819,18.2506,18.5453,1059389.1981688,0
+SF.US,D,20160216,000000,18.8073,19.3189,18.357,19.2903,1270051.813136,0
+SF.US,D,20160217,000000,19.4786,20.0859,19.384,19.9163,1654011.2687607,0
+SF.US,D,20160218,000000,19.9665,19.9734,19.4531,19.4905,1501358.4350448,0
+SF.US,D,20160219,000000,19.4107,19.59,19.1564,19.5279,994323.24096509,0
+SF.US,D,20160222,000000,18.832,19.2272,17.5792,18.152,3966638.1888996,0
+SF.US,D,20160223,000000,18.0563,18.075,17.5103,17.5792,2067903.9257221,0
+SF.US,D,20160224,000000,16.5956,16.9041,15.6582,16.7405,3361072.1973879,0
+SF.US,D,20160225,000000,16.8371,17.9992,16.8301,17.9794,2363029.6262947,0
+SF.US,D,20160226,000000,18.3451,18.9513,18.2239,18.5196,2572865.3852732,0
+SF.US,D,20160229,000000,18.5196,18.5393,18.1007,18.1391,1171098.9640582,0
+SF.US,D,20160301,000000,18.2998,19.2204,18.1755,19.1217,785309.26523906,0
+SF.US,D,20160302,000000,19.0973,19.4165,18.9711,19.2648,665478.04881067,0
+SF.US,D,20160303,000000,19.2272,19.7221,19.1287,19.5703,1124911.7016239,0
+SF.US,D,20160304,000000,19.665,20.1046,19.6403,20.0228,1473200.6913523,0
+SF.US,D,20160307,000000,19.7536,20.148,19.6343,20.0602,794982.97303283,0
+SF.US,D,20160308,000000,19.7536,19.9597,19.1564,19.1631,901804.65039049,0
+SF.US,D,20160309,000000,19.2963,19.3977,18.9956,19.1347,635693.98591592,0
+SF.US,D,20160310,000000,19.2509,19.3279,18.7009,19.0193,770110.33325601,0
+SF.US,D,20160311,000000,19.3022,20.0355,19.1761,20.004,636548.23467966,0
+SF.US,D,20160314,000000,19.8778,19.9537,19.4531,19.6087,688541.75088467,0
+SF.US,D,20160315,000000,19.391,19.391,18.6704,18.8449,860506.49103517,0
+SF.US,D,20160316,000000,18.827,19.3476,18.5423,18.6517,1186936.046246,0
+SF.US,D,20160317,000000,18.5827,19.0903,18.0879,18.8507,1158555.1021639,0
+SF.US,D,20160318,000000,18.8843,19.5526,18.7876,19.5022,2581223.2253157,0
+SF.US,D,20160321,000000,19.4835,19.7979,19.18,19.4214,765692.99463682,0
+SF.US,D,20160322,000000,19.1514,19.3219,18.8774,19.1444,546398.61187626,0
+SF.US,D,20160323,000000,19.109,19.109,18.2998,18.3185,1021639.9250078,0
+SF.US,D,20160324,000000,18.1134,18.2683,17.5792,18.2112,1051283.9803854,0
+SF.US,D,20160328,000000,18.2554,18.287,17.8553,18.0435,846505.73932527,0
+SF.US,D,20160329,000000,17.937,18.5708,17.6138,18.4692,952751.15385893,0
+SF.US,D,20160330,000000,18.6398,19.1287,18.5886,18.7128,777583.48811798,0
+SF.US,D,20160331,000000,18.557,18.832,18.488,18.5393,526542.90812884,0
+SF.US,D,20160401,000000,18.1451,18.5511,17.799,18.5196,1005908.3557314,0
+SF.US,D,20160404,000000,18.5393,18.827,18.0937,18.2052,688785.24221876,0
+SF.US,D,20160405,000000,17.9252,18.012,17.5221,17.6365,1063541.7399622,0
+SF.US,D,20160406,000000,17.5359,18.6625,17.5359,18.2309,1358331.6254031,0
+SF.US,D,20160407,000000,18.0307,18.1303,17.2176,17.3782,1058070.2867758,0
+SF.US,D,20160408,000000,17.662,17.7192,17.116,17.2166,1015596.2671864,0
+SF.US,D,20160411,000000,17.3486,17.9125,17.2481,17.5162,1017317.9538278,0
+SF.US,D,20160412,000000,17.5989,18.082,17.5674,18.0366,690859.99129461,0
+SF.US,D,20160413,000000,18.2998,19.4531,18.2939,19.3279,1564301.9594531,0
+SF.US,D,20160414,000000,19.2706,19.9025,19.1287,19.5329,1276451.5770335,0
+SF.US,D,20160415,000000,19.5152,19.6531,19.2509,19.2835,975008.29088878,0
+SF.US,D,20160418,000000,19.0449,19.6944,19.0449,19.5841,794512.22312026,0
+SF.US,D,20160419,000000,19.6847,19.9597,19.5585,19.8542,932591.0859439,0
+SF.US,D,20160420,000000,19.867,20.4988,19.7979,20.3806,885541.45836804,0
+SF.US,D,20160421,000000,20.4732,21.1424,20.4732,20.9877,1319147.7824654,0
+SF.US,D,20160422,000000,20.969,21.5299,20.969,21.4441,1469711.6634443,0
+SF.US,D,20160425,000000,21.3435,21.4332,20.8615,21.0872,1070483.2720781,0
+SF.US,D,20160426,000000,21.2134,21.4313,21.0321,21.38,670778.04351593,0
+SF.US,D,20160427,000000,21.2529,21.4943,21.1286,21.3662,726766.84669439,0
+SF.US,D,20160428,000000,21.0557,21.2459,20.8497,20.9365,1169011.0258685,0
+SF.US,D,20160429,000000,20.8674,20.9562,20.3993,20.6112,1159426.5982305,0
+SF.US,D,20160502,000000,20.5353,20.7738,20.2544,20.7738,1518220.2099302,0
+SF.US,D,20160503,000000,20.3736,20.3874,19.5082,19.9597,1261476.8599873,0
+SF.US,D,20160504,000000,19.7094,20.0976,19.2835,19.8542,1323094.3711721,0
+SF.US,D,20160505,000000,19.8719,19.934,19.4184,19.59,827915.17596786,0
+SF.US,D,20160506,000000,19.391,19.7418,19.1397,19.59,920641.74872367,0
+SF.US,D,20160509,000000,19.5643,19.8778,19.3663,19.4531,1240245.4302023,0
+SF.US,D,20160510,000000,19.1761,21.7595,19.1761,21.4381,4013821.7367093,0
+SF.US,D,20160511,000000,21.3504,21.4755,20.969,21.0745,1706912.8047324,0
+SF.US,D,20160512,000000,21.2962,21.7792,20.8546,21.097,1481615.3460393,0
+SF.US,D,20160513,000000,21.0872,21.586,20.7995,20.9817,1102804.7175834,0
+SF.US,D,20160516,000000,20.9749,21.4628,20.9749,21.2134,1334006.841128,0
+SF.US,D,20160517,000000,21.1681,21.7792,20.962,21.1681,1262248.9304258,0
+SF.US,D,20160518,000000,21.1799,22.5145,21.1799,22.4287,2414254.1157028,0
+SF.US,D,20160519,000000,22.2602,22.5913,21.6767,21.8994,1255822.7883004,0
+SF.US,D,20160520,000000,22.0275,22.7057,22.0275,22.5913,1444005.0658482,0
+SF.US,D,20160523,000000,22.5332,22.7471,22.2031,22.3509,1652214.5056246,0
+SF.US,D,20160524,000000,22.617,23.1433,22.4958,22.9718,1426864.2904759,0
+SF.US,D,20160525,000000,23.161,23.6115,23.1493,23.2961,1442440.6340268,0
+SF.US,D,20160526,000000,23.241,23.3415,22.9353,23.2833,1036888.5698049,0
+SF.US,D,20160527,000000,23.2961,23.8126,23.2961,23.718,1122709.1195977,0
+SF.US,D,20160531,000000,23.8757,24.0935,23.6115,23.6609,1305684.7407849,0
+SF.US,D,20160601,000000,23.3869,23.8816,23.0922,23.7682,1202440.3569439,0
+SF.US,D,20160602,000000,23.6726,23.9299,23.6046,23.9171,798528.81558545,0
+SF.US,D,20160603,000000,23.6372,23.6372,22.7845,23.161,1276454.6206753,0
+SF.US,D,20160606,000000,23.2231,24.1241,23.158,23.8757,1225577.1064181,0
+SF.US,D,20160607,000000,23.8501,23.9112,23.5741,23.5928,767162.05901913,0
+SF.US,D,20160608,000000,23.5061,23.6786,23.3739,23.5741,827389.64050512,0
+SF.US,D,20160609,000000,23.3612,23.3612,22.7608,23.0112,955971.32675221,0
+SF.US,D,20160610,000000,22.4898,22.5401,22.0365,22.1971,1050270.4477073,0
+SF.US,D,20160613,000000,21.9704,22.2099,21.6885,21.7851,1350603.8191876,0
+SF.US,D,20160614,000000,21.2262,21.9861,21.0064,21.2726,1473141.8476132,0
+SF.US,D,20160615,000000,21.4943,22.0275,21.3218,21.4943,1244503.4849071,0
+SF.US,D,20160616,000000,21.2134,21.4381,20.8615,21.3928,1171981.6201443,0
+SF.US,D,20160617,000000,21.4244,21.8688,21.3435,21.5012,3165102.2553382,0
+SF.US,D,20160620,000000,22.064,22.3775,21.8994,21.931,1293286.9736912,0
+SF.US,D,20160621,000000,22.0828,22.1153,21.5082,21.7338,922203.13690349,0
+SF.US,D,20160622,000000,21.7595,22.1025,21.7595,21.9378,971505.05931963,0
+SF.US,D,20160623,000000,22.3183,22.7718,22.0709,22.7598,928931.61410204,0
+SF.US,D,20160624,000000,21.0557,21.3603,20.3736,20.3874,2225964.2961492,0
+SF.US,D,20160627,000000,19.8719,19.9094,18.7572,18.9828,1837209.0757903,0
+SF.US,D,20160628,000000,19.5329,19.6156,18.6625,19.0322,1524204.0094654,0
+SF.US,D,20160629,000000,19.0646,19.4964,18.8577,19.4334,1163878.4314554,0
+SF.US,D,20160630,000000,19.3977,19.7024,19.1347,19.6964,1465267.9465972,0
+SF.US,D,20160701,000000,19.5772,19.9281,19.2648,19.3977,1211296.339674,0
+SF.US,D,20160705,000000,19.0587,19.0587,18.1391,18.3185,1460675.091308,0
+SF.US,D,20160706,000000,18.0682,18.6132,17.8414,18.4752,1513861.7150501,0
+SF.US,D,20160707,000000,18.5767,19.0322,18.4515,18.7385,1390525.2379581,0
+SF.US,D,20160708,000000,19.0843,19.2835,18.9355,19.1761,1295960.30563,0
+SF.US,D,20160711,000000,19.4334,19.662,19.2706,19.5585,1060887.6844206,0
+SF.US,D,20160712,000000,19.9025,20.4298,19.8601,20.2603,1093531.7559437,0
+SF.US,D,20160713,000000,20.2918,20.2987,19.9665,20.1046,970424.56652462,0
+SF.US,D,20160714,000000,20.6171,20.9877,20.4761,20.5284,1015695.6928144,0
+SF.US,D,20160715,000000,20.8871,20.9365,20.5047,20.8438,897924.0072535,0
+SF.US,D,20160718,000000,20.5737,20.9433,20.5737,20.8802,437624.94565701,0
+SF.US,D,20160719,000000,20.687,20.969,20.5865,20.8132,464062.01725533,0
+SF.US,D,20160720,000000,20.9817,21.2134,20.6555,21.2134,561602.61659545,0
+SF.US,D,20160721,000000,21.239,21.4184,20.962,21.097,818399.73754126,0
+SF.US,D,20160722,000000,21.1799,21.4184,21.034,21.4056,556641.48066346,0
+SF.US,D,20160725,000000,21.3662,21.5781,21.2844,21.4381,494076.38237024,0
+SF.US,D,20160726,000000,21.3603,21.6885,21.3435,21.6126,776979.83251889,0
+SF.US,D,20160727,000000,21.6126,22.0335,21.6126,21.9635,648035.95291236,0
+SF.US,D,20160728,000000,21.8688,22.0365,21.5693,21.9438,550141.2765906,0
+SF.US,D,20160729,000000,21.8324,22.2345,21.6954,22.14,1358634.9750235,0
+SF.US,D,20160801,000000,22.1597,22.5332,21.8688,21.9951,1506834.9609673,0
+SF.US,D,20160802,000000,21.931,22.1468,21.0498,21.2962,1805713.4717264,0
+SF.US,D,20160803,000000,22.338,23.2163,21.9378,22.9226,2492559.9141974,0
+SF.US,D,20160804,000000,22.8772,22.9541,22.4504,22.5519,1669495.2885141,0
+SF.US,D,20160805,000000,22.89,23.4814,22.7905,23.3286,1291361.3630574,0
+SF.US,D,20160808,000000,23.4302,23.5958,23.161,23.2645,621611.05588076,0
+SF.US,D,20160809,000000,23.2527,23.3415,22.9718,23.0862,635739.64054105,0
+SF.US,D,20160810,000000,23.1039,23.1039,22.6683,22.7411,726180.43839813,0
+SF.US,D,20160811,000000,22.8969,23.0241,22.691,22.8643,465735.00562994,0
+SF.US,D,20160812,000000,22.5519,22.7776,22.3144,22.7541,384882.69359969,0
+SF.US,D,20160815,000000,22.8388,23.3916,22.7718,23.3218,403670.07911883,0
+SF.US,D,20160816,000000,23.168,23.5061,23.0969,23.3031,606033.69778265,0
+SF.US,D,20160817,000000,23.3542,23.6421,23.235,23.3809,700507.32086051,0
+SF.US,D,20160818,000000,23.3986,23.4499,23.1493,23.3986,522515.15564418,0
+SF.US,D,20160819,000000,23.2833,23.5248,23.1109,23.436,654809.07018883,0
+SF.US,D,20160822,000000,23.3415,23.4104,23.0488,23.4046,352162.53103477,0
+SF.US,D,20160823,000000,23.6046,23.786,23.5248,23.5987,410585.23300685,0
+SF.US,D,20160824,000000,23.5366,23.8501,23.5307,23.6372,481667.45525692,0
+SF.US,D,20160825,000000,23.5622,23.7427,23.4677,23.5741,606502.41860076,0
+SF.US,D,20160826,000000,23.7042,24.2088,23.58,23.994,773782.9942118,0
+SF.US,D,20160829,000000,24.1241,24.5686,24.0196,24.4326,576510.37352481,0
+SF.US,D,20160830,000000,24.4976,24.951,24.4266,24.9392,641392.69768073,0
+SF.US,D,20160831,000000,25.0141,25.026,24.4,24.6435,836568.24925291,0
+SF.US,D,20160901,000000,24.7825,24.9609,24.0196,24.2315,786646.43848208,0
+SF.US,D,20160902,000000,24.3606,24.4266,23.9239,24.3735,671047.91307787,0
+SF.US,D,20160906,000000,24.4069,24.5991,23.7624,23.9239,567914.11488438,0
+SF.US,D,20160907,000000,23.8688,24.1359,23.7682,24.0009,567170.45176819,0
+SF.US,D,20160908,000000,23.9614,24.2946,23.9239,24.0501,508199.89429441,0
+SF.US,D,20160909,000000,24.0324,24.4582,23.8559,23.8629,839553.04718991,0
+SF.US,D,20160912,000000,23.5741,24.3932,23.3986,24.3735,786713.39859896,0
+SF.US,D,20160913,000000,23.9171,24.2286,23.4499,23.7367,569540.43408662,0
+SF.US,D,20160914,000000,23.7495,23.8816,23.3483,23.3869,497117.99495186,0
+SF.US,D,20160915,000000,23.3739,24.0009,23.3739,23.9812,366030.37705814,0
+SF.US,D,20160916,000000,23.7427,23.7928,23.4243,23.6302,752470.40064876,0
+SF.US,D,20160919,000000,23.8057,24.2088,23.6489,23.8816,435221.48328015,0
+SF.US,D,20160920,000000,24.1428,24.1428,23.8313,23.9556,362115.2393155,0
+SF.US,D,20160921,000000,24.1182,24.6051,24.0394,24.4385,818116.67886538,0
+SF.US,D,20160922,000000,24.7076,24.8633,24.5519,24.7273,886577.31108513,0
+SF.US,D,20160923,000000,24.5686,24.9135,24.4385,24.4779,437228.2576919,0
+SF.US,D,20160926,000000,23.9753,24.4848,23.2833,23.4557,761703.79494672,0
+SF.US,D,20160927,000000,23.241,23.4874,23.1039,23.3986,756007.11227635,0
+SF.US,D,20160928,000000,23.512,23.6786,23.1867,23.6666,715554.07075976,0
+SF.US,D,20160929,000000,23.6243,23.9052,23.0448,23.2468,669612.32875399,0
+SF.US,D,20160930,000000,23.5681,24.3182,23.3809,24.0817,1036754.6495711,0
+SF.US,D,20161003,000000,23.6913,24.195,23.6913,24.0127,668515.60320338,0
+SF.US,D,20161004,000000,24.13,24.5814,24.1053,24.4523,771147.20052033,0
+SF.US,D,20161005,000000,24.6702,25.428,24.5814,25.0772,902505.70252321,0
+SF.US,D,20161006,000000,25.0703,25.1462,24.7076,24.8761,693352.7338273,0
+SF.US,D,20161007,000000,24.8761,25.0703,24.6947,24.888,535253.81060574,0
+SF.US,D,20161010,000000,25.3472,25.3788,24.951,25.0457,748056.10567124,0
+SF.US,D,20161011,000000,24.9836,25.1186,24.4779,24.6435,789224.40298171,0
+SF.US,D,20161012,000000,24.6366,24.8693,24.4266,24.5085,515814.07122071,0
+SF.US,D,20161013,000000,24.1122,24.2138,23.7297,24.0324,611699.94403626,0
+SF.US,D,20161014,000000,24.5085,24.7007,24.0067,24.1753,489156.84287449,0
+SF.US,D,20161017,000000,24.1753,24.2196,23.8057,23.9239,386203.63408711,0
+SF.US,D,20161018,000000,24.2946,24.335,23.9358,24.0501,300215.68400212,0
+SF.US,D,20161019,000000,24.2088,24.4582,24.0196,24.3932,472230.13696666,0
+SF.US,D,20161020,000000,24.2315,24.5085,24.0394,24.0452,430048.30697806,0
+SF.US,D,20161021,000000,23.724,24.1694,23.6372,24.0254,450542.16093024,0
+SF.US,D,20161024,000000,24.3675,24.4129,23.9753,24.1182,392144.82263879,0
+SF.US,D,20161025,000000,24.1122,24.2315,23.7741,24.0067,488829.1441207,0
+SF.US,D,20161026,000000,23.8185,24.2503,23.8185,24.1753,662335.99605374,0
+SF.US,D,20161027,000000,24.5213,25.0821,24.4129,24.9579,1151787.0576236,0
+SF.US,D,20161028,000000,24.9579,25.1462,24.4266,24.7076,978482.10058839,0
+SF.US,D,20161031,000000,24.7707,24.9205,24.4976,24.5154,1124835.6105821,0
+SF.US,D,20161101,000000,24.7953,25.09,24.2572,24.6632,998241.42234942,0
+SF.US,D,20161102,000000,24.4976,24.5459,24.0876,24.1182,1091575.7088932,0
+SF.US,D,20161103,000000,24.3014,24.4917,23.2833,23.4942,1253258.0129148,0
+SF.US,D,20161104,000000,23.5366,23.8441,22.9915,23.2714,723561.89200949,0
+SF.US,D,20161107,000000,23.8629,24.1625,23.8382,23.9239,828401.14408881,0
+SF.US,D,20161108,000000,23.7495,24.1694,23.5061,23.8559,408078.286813,0
+SF.US,D,20161109,000000,24.1822,25.8352,24.1753,25.8282,1524384.5988715,0
+SF.US,D,20161110,000000,26.2353,27.8006,26.2353,27.4891,1983076.617663,0
+SF.US,D,20161111,000000,27.3117,28.5773,27.1441,28.5289,1435452.4327385,0
+SF.US,D,20161114,000000,28.6453,30.0253,28.6453,29.7946,1252783.2048132,0
+SF.US,D,20161115,000000,29.3747,30.4736,29.0721,30.308,965932.15141075,0
+SF.US,D,20161116,000000,29.6545,30.7329,29.6545,30.4077,969580.46323312,0
+SF.US,D,20161117,000000,30.4322,31.2602,30.1869,31.2278,648537.13924169,0
+SF.US,D,20161118,000000,31.2218,31.89,31.14,31.7088,962429.93438882,0
+SF.US,D,20161121,000000,31.7088,31.7088,31.0582,31.3026,1053378.0058586,0
+SF.US,D,20161122,000000,31.4781,31.8152,31.1971,31.7905,744858.25281692,0
+SF.US,D,20161123,000000,31.6338,31.8034,31.0829,31.691,848690.05950146,0
+SF.US,D,20161125,000000,31.691,31.691,31.3627,31.6407,211339.31796654,0
+SF.US,D,20161128,000000,31.1331,31.414,30.5693,30.6324,805498.75502363,0
+SF.US,D,20161129,000000,30.6895,31.0857,30.5239,30.79,718384.6575185,0
+SF.US,D,20161130,000000,31.3213,31.5529,30.9942,31.2218,505091.32159592,0
+SF.US,D,20161201,000000,31.3824,32.1602,31.3824,31.896,708702.83334694,0
+SF.US,D,20161202,000000,31.6023,31.6851,30.9508,31.0198,559023.63754859,0
+SF.US,D,20161205,000000,31.4909,31.9344,31.2465,31.4534,447093.71491126,0
+SF.US,D,20161206,000000,31.7659,31.8102,30.9755,31.7531,442315.19747983,0
+SF.US,D,20161207,000000,31.7285,32.7683,31.5471,32.6865,913163.52112557,0
+SF.US,D,20161208,000000,33.0186,33.1182,31.7344,32.8363,867687.45629624,0
+SF.US,D,20161209,000000,32.7309,32.9497,32.2054,32.6037,574251.99140117,0
+SF.US,D,20161212,000000,32.5426,32.7683,31.5659,31.9975,549088.17657068,0
+SF.US,D,20161213,000000,32.1543,32.3287,31.3213,31.76,688380.43787584,0
+SF.US,D,20161214,000000,31.4268,32.517,31.2218,32.2607,1062123.4029412,0
+SF.US,D,20161215,000000,32.4923,32.9438,32.1857,32.3159,755862.03202313,0
+SF.US,D,20161216,000000,32.4923,32.58,31.4199,31.4909,1657944.6683534,0
+SF.US,D,20161219,000000,31.3263,31.8467,31.0069,31.3263,788656.25653551,0
+SF.US,D,20161220,000000,31.7285,32.793,31.6851,32.793,709929.42094238,0
+SF.US,D,20161221,000000,32.7546,32.7546,32.1286,32.4864,442627.67802525,0
+SF.US,D,20161222,000000,32.4677,32.5298,31.966,32.2174,502600.60815768,0
+SF.US,D,20161223,000000,32.2478,32.3849,31.9275,32.378,307080.11052887,0
+SF.US,D,20161227,000000,32.4549,32.6234,32.1917,32.3918,245532.6031027,0
+SF.US,D,20161228,000000,32.4174,32.4174,31.5529,31.6801,299085.47839307,0
+SF.US,D,20161229,000000,31.7777,31.9207,31.0385,31.3627,404540.56063818,0
+SF.US,D,20161230,000000,31.414,31.4199,31.1016,31.2849,387233.39952085,0
+SF.US,D,20170103,000000,31.966,32.2084,31.0139,31.2722,682474.75847705,0
+SF.US,D,20170104,000000,31.3627,32.1986,31.3627,32.0045,983942.39375525,0
+SF.US,D,20170105,000000,31.8467,32.2795,31.1971,31.5225,739516.66167543,0
+SF.US,D,20170106,000000,31.4721,32.036,31.2662,31.7718,770493.8321072,0
+SF.US,D,20170109,000000,31.3697,31.7659,31.0069,31.35,617958.68586948,0
+SF.US,D,20170110,000000,31.5402,31.7403,31.1774,31.622,632090.31417146,0
+SF.US,D,20170111,000000,31.616,31.7373,31.14,31.6801,457966.61752539,0
+SF.US,D,20170112,000000,31.414,31.4397,30.4205,31.2158,563767.66037435,0
+SF.US,D,20170113,000000,31.5402,32.3849,31.4721,31.76,911571.69652898,0
+SF.US,D,20170117,000000,31.4012,31.4199,30.2686,30.4018,734416.53277356,0
+SF.US,D,20170118,000000,30.5821,30.795,29.8261,30.7703,755468.38769969,0
+SF.US,D,20170119,000000,30.8581,31.0039,30.1494,30.4442,436518.07463415,0
+SF.US,D,20170120,000000,30.4549,30.8286,30.4135,30.6264,425404.72432761,0
+SF.US,D,20170123,000000,30.3761,30.7259,29.9435,30.4018,519128.59700594,0
+SF.US,D,20170124,000000,30.6461,31.2534,30.4549,30.9311,616317.14845885,0
+SF.US,D,20170125,000000,31.3323,31.5529,31.0769,31.4721,485552.15658281,0
+SF.US,D,20170126,000000,31.3824,31.9758,31.3824,31.7846,620877.53823683,0
+SF.US,D,20170127,000000,31.7975,31.7975,31.1903,31.4397,336322.40520529,0
+SF.US,D,20170130,000000,31.1203,31.2405,30.4254,31.1331,731057.36691042,0
+SF.US,D,20170131,000000,30.795,31.8783,30.7773,31.5225,992342.8447812,0
+SF.US,D,20170201,000000,32.0232,33.1369,31.691,32.6234,1097420.5154585,0
+SF.US,D,20170202,000000,32.4372,32.4372,31.8467,32.2114,882876.24280704,0
+SF.US,D,20170203,000000,32.8363,33.6337,32.7309,33.5243,934486.26016086,0
+SF.US,D,20170206,000000,32.8166,33.5411,32.8166,33.5066,533045.14129613,0
+SF.US,D,20170207,000000,33.82,33.9521,33.608,33.9167,714159.06832489,0
+SF.US,D,20170208,000000,33.608,33.7629,32.6796,32.9625,565281.36483458,0
+SF.US,D,20170209,000000,33.1429,33.7944,33.0059,33.4376,694786.28905673,0
+SF.US,D,20170210,000000,33.7678,33.7678,33.2512,33.3253,526322.75138093,0
+SF.US,D,20170213,000000,33.4316,33.8831,33.2878,33.6514,539151.70104555,0
+SF.US,D,20170214,000000,33.4445,34.1324,33.3006,33.9708,755692.60263649,0
+SF.US,D,20170215,000000,34.1137,34.917,33.9521,34.6717,900338.62964985,0
+SF.US,D,20170216,000000,34.647,34.8707,34.2558,34.717,707043.03408625,0
+SF.US,D,20170217,000000,34.4084,34.5829,33.9648,34.5268,503607.03900523,0
+SF.US,D,20170221,000000,34.7604,34.9477,34.365,34.6657,519840.80915814,0
+SF.US,D,20170222,000000,34.1009,34.8579,34.1009,34.5829,484472.67833502,0
+SF.US,D,20170223,000000,34.5326,34.5642,33.9581,34.2655,464090.42457764,0
+SF.US,D,20170224,000000,33.5638,34.1453,33.2946,33.7875,858138.53781119,0
+SF.US,D,20170227,000000,33.8329,34.2478,33.7569,34.0635,540307.27033524,0
+SF.US,D,20170228,000000,33.4938,33.9708,33.1941,33.7944,958224.63613973,0
+SF.US,D,20170301,000000,34.5966,35.4602,34.5966,34.9664,1051171.3656434,0
+SF.US,D,20170302,000000,34.929,34.9604,33.9097,33.9708,576703.13749763,0
+SF.US,D,20170303,000000,33.9708,34.3009,33.7066,33.9521,480061.42699918,0
+SF.US,D,20170306,000000,33.5883,33.75,33.2691,33.5766,451144.8019821,0
+SF.US,D,20170307,000000,33.6465,33.6465,33.0728,33.1567,504626.65896671,0
+SF.US,D,20170308,000000,33.6268,33.8969,33.0728,33.0867,513267.55768506,0
+SF.US,D,20170309,000000,33.3824,33.7875,33.1813,33.6831,620627.95961939,0
+SF.US,D,20170310,000000,33.8831,33.8831,32.931,33.4445,548793.95787533,0
+SF.US,D,20170313,000000,33.4504,33.8526,33.2198,33.5125,552709.09561798,0
+SF.US,D,20170314,000000,33.3183,33.5509,32.8422,33.4681,394304.79368158,0
+SF.US,D,20170315,000000,33.6022,33.9264,33.1429,33.3824,663025.88816699,0
+SF.US,D,20170316,000000,33.4869,33.9836,33.475,33.82,493295.18100672,0
+SF.US,D,20170317,000000,33.8772,33.8772,33.0413,33.1301,1409949.7591347,0
+SF.US,D,20170320,000000,32.6431,32.8679,32.2242,32.6106,611947.49355924,0
+SF.US,D,20170321,000000,32.787,32.8609,30.3013,30.4549,1154878.3830192,0
+SF.US,D,20170322,000000,29.9986,30.5052,29.7867,30.1751,906318.3709961,0
+SF.US,D,20170323,000000,30.1178,30.7192,29.7748,30.3514,758426.80740882,0
+SF.US,D,20170324,000000,30.4491,30.5566,30.0311,30.2253,619352.67375711,0
+SF.US,D,20170327,000000,29.0918,29.8014,28.8986,29.7236,882875.22825981,0
+SF.US,D,20170328,000000,29.63,30.8187,29.4811,30.6197,820521.15578947,0
+SF.US,D,20170329,000000,30.595,30.7192,30.1869,30.6895,753522.48612146,0
+SF.US,D,20170330,000000,30.6827,31.2849,30.6827,31.2405,996236.67703211,0
+SF.US,D,20170331,000000,31.0769,31.7777,31.0769,31.4337,961449.88176912,0
+SF.US,D,20170403,000000,31.5284,31.9858,30.5693,31.2602,977621.76454129,0
+SF.US,D,20170404,000000,30.9448,31.3559,30.6955,30.8286,735242.374215,0
+SF.US,D,20170405,000000,31.2405,31.2966,29.6665,29.7236,1067330.0593017,0
+SF.US,D,20170406,000000,29.6487,30.7192,29.4397,30.4135,561467.68181447,0
+SF.US,D,20170407,000000,29.9375,30.4993,29.9375,30.2125,499028.3873772,0
+SF.US,D,20170410,000000,30.1435,30.517,29.6171,29.8508,734352.61629837,0
+SF.US,D,20170411,000000,29.5363,29.8685,29.1352,29.8438,685578.25843941,0
+SF.US,D,20170412,000000,29.8123,29.8123,29.008,29.0603,561841.0351934,0
+SF.US,D,20170413,000000,28.8345,29.3678,28.5713,28.5842,515158.67371312,0
+SF.US,D,20170417,000000,28.6828,29.1667,28.3594,29.147,433328.33815764,0
+SF.US,D,20170418,000000,28.8286,29.2101,28.5044,29.0209,571296.61533371,0
+SF.US,D,20170419,000000,29.3993,29.6665,29.285,29.4052,746037.15669278,0
+SF.US,D,20170420,000000,29.8311,30.1307,29.5669,29.9118,514559.07630294,0
+SF.US,D,20170421,000000,29.8261,30.0085,29.1726,29.4249,757491.39486704,0
+SF.US,D,20170424,000000,30.4925,30.7773,30.2302,30.4925,743037.1405474,0
+SF.US,D,20170425,000000,30.9812,31.0957,30.6698,30.6698,521165.80783446,0
+SF.US,D,20170426,000000,30.6324,31.1844,30.5693,30.8216,541975.18597372,0
+SF.US,D,20170427,000000,30.87,31.1016,30.4925,30.6067,635300.34159248,0
+SF.US,D,20170428,000000,30.4619,30.8286,30.4322,30.6067,972434.38457805,0
+SF.US,D,20170501,000000,30.79,31.344,30.6197,31.0897,946653.72503455,0
+SF.US,D,20170502,000000,31.0957,31.2602,29.9503,30.321,994624.56149102,0
+SF.US,D,20170503,000000,30.048,30.7832,29.9729,30.5998,849250.08956985,0
+SF.US,D,20170504,000000,30.9134,30.9882,30.4254,30.8286,526852.34503257,0
+SF.US,D,20170505,000000,30.9508,30.9655,29.8379,30.0814,1010076.1157332,0
+SF.US,D,20170508,000000,30.0874,30.2816,29.7493,30.2816,551848.75957088,0
+SF.US,D,20170509,000000,30.3514,30.5763,29.9305,30.0183,663983.62074772,0
+SF.US,D,20170510,000000,29.9305,30.1612,29.762,30.1307,592439.77951011,0
+SF.US,D,20170511,000000,29.9916,29.9986,29.3401,29.5984,623055.77112967,0
+SF.US,D,20170512,000000,29.1726,29.4417,28.7961,29.1667,485281.27247364,0
+SF.US,D,20170515,000000,29.3363,29.6979,29.3363,29.6979,581438.02939836,0
+SF.US,D,20170516,000000,29.762,30.1178,29.486,30.048,451005.80901223,0
+SF.US,D,20170517,000000,29.1667,29.3106,27.7444,27.9909,784586.90761461,0
+SF.US,D,20170518,000000,27.8637,28.4088,27.6044,27.7563,749560.67920645,0
+SF.US,D,20170519,000000,27.8321,28.3348,27.8193,28.188,545736.11253811,0
+SF.US,D,20170522,000000,28.5231,28.5713,27.8637,27.9779,676429.07156115,0
+SF.US,D,20170523,000000,27.2683,27.7947,26.8809,27.6567,1513423.4306487,0
+SF.US,D,20170524,000000,27.571,27.7306,26.8365,27.1983,1262468.0726265,0
+SF.US,D,20170525,000000,27.2683,27.6625,27.0417,27.1511,754091.64711488,0
+SF.US,D,20170526,000000,27.0317,27.426,26.9056,27.0691,522496.89379412,0
+SF.US,D,20170530,000000,26.9549,27.0691,26.6365,27.0574,492863.99843594,0
+SF.US,D,20170531,000000,27.0317,27.0317,26.261,26.6986,627346.29134569,0
+SF.US,D,20170601,000000,26.9816,27.5335,26.4847,27.5266,768662.57436544,0
+SF.US,D,20170602,000000,27.1826,27.5266,26.9372,26.9746,496773.04889523,0
+SF.US,D,20170605,000000,27.2575,27.2713,26.8799,26.8996,390845.18764311,0
+SF.US,D,20170606,000000,26.5428,26.8996,26.33,26.812,692884.01300919,0
+SF.US,D,20170607,000000,26.8741,27.1638,26.6986,26.8307,528661.28273538,0
+SF.US,D,20170608,000000,26.7804,28.0401,26.7804,27.5759,779035.30519747,0
+SF.US,D,20170609,000000,27.701,28.6581,27.701,28.5842,792048.9024571,0
+SF.US,D,20170612,000000,28.6217,29.1175,28.5044,28.9114,782898.70103162,0
+SF.US,D,20170613,000000,29.1223,29.2485,28.8218,29.2101,986665.43850811,0
+SF.US,D,20170614,000000,28.8543,29.1598,28.2875,29.1292,809779.12976741,0
+SF.US,D,20170615,000000,28.8809,29.419,28.735,28.803,596766.82342625,0
+SF.US,D,20170616,000000,27.426,28.591,27.2575,28.4521,1673164.9058281,0
+SF.US,D,20170619,000000,28.7093,29.0406,28.591,28.7527,632337.86369444,0
+SF.US,D,20170620,000000,28.7025,28.7714,27.8124,27.8321,747166.3477546,0
+SF.US,D,20170621,000000,27.8834,27.8834,27.2683,27.3875,780794.53008623,0
+SF.US,D,20170622,000000,27.1579,27.4694,27.1322,27.2052,656556.1205109,0
+SF.US,D,20170623,000000,27.4566,27.565,26.9085,27.0447,772614.2358082,0
+SF.US,D,20170626,000000,27.1579,27.6438,26.8799,27.5393,531619.70244451,0
+SF.US,D,20170627,000000,27.775,28.4974,27.5946,28.1071,925789.56134511,0
+SF.US,D,20170628,000000,28.39,28.7704,28.3407,28.591,553764.22473234,0
+SF.US,D,20170629,000000,28.9301,29.2781,28.2914,28.7222,748312.78611925,0
+SF.US,D,20170630,000000,28.9183,28.9913,28.4777,28.7961,693476.5085888,0
+SF.US,D,20170703,000000,29.1292,29.7296,28.9114,29.4417,418169.98806361,0
+SF.US,D,20170705,000000,29.4811,29.6665,28.9843,29.5225,677043.88717973,0
+SF.US,D,20170706,000000,29.5225,29.6704,29.003,29.0406,1114628.2509477,0
+SF.US,D,20170707,000000,29.1529,29.2781,28.8286,29.1223,480523.04598672,0
+SF.US,D,20170710,000000,29.0209,29.5294,28.7902,29.2722,692623.27437227,0
+SF.US,D,20170711,000000,29.2544,29.3166,28.8483,29.2229,627037.86898918,0
+SF.US,D,20170712,000000,29.1786,29.6665,29.1786,29.2544,585910.15356773,0
+SF.US,D,20170713,000000,29.4122,29.6348,29.1786,29.6348,768719.38901005,0
+SF.US,D,20170714,000000,29.0721,29.5176,29.0721,29.2288,475585.24464092,0
+SF.US,D,20170717,000000,29.079,29.6113,28.9489,29.5738,581332.51648692,0
+SF.US,D,20170718,000000,29.3106,29.7109,29.2672,29.63,699014.92189201,0
+SF.US,D,20170719,000000,29.7551,30.0547,29.4811,29.7423,677987.4160993,0
+SF.US,D,20170720,000000,29.8014,29.9305,29.5294,29.8438,367376.68122619,0
+SF.US,D,20170721,000000,30.0056,30.3013,29.3166,29.7423,506532.99320316,0
+SF.US,D,20170724,000000,29.7423,30.1997,29.7423,30.1553,569896.54016272,0
+SF.US,D,20170725,000000,30.6758,31.3323,30.6758,31.2966,1547278.8715588,0
+SF.US,D,20170726,000000,31.344,31.4268,31.0385,31.0829,623150.12402162,0
+SF.US,D,20170727,000000,31.1657,31.1903,30.5122,31.0139,1510740.9677849,0
+SF.US,D,20170728,000000,30.9685,31.9729,30.9685,31.5342,1847633.5485309,0
+SF.US,D,20170731,000000,32.1473,32.5672,31.2966,31.8467,1878644.1990211,0
+SF.US,D,20170801,000000,32.2174,32.2538,31.628,31.9916,1295630.5777817,0
+SF.US,D,20170802,000000,31.9975,32.1158,31.2041,31.3953,800969.81620965,0
+SF.US,D,20170803,000000,31.3086,31.414,30.9882,31.1331,530877.05387556,0
+SF.US,D,20170804,000000,31.5028,31.5402,31.1272,31.3026,704480.28779501,0
+SF.US,D,20170807,000000,31.2966,31.5028,31.1528,31.5028,509622.28950436,0
+SF.US,D,20170808,000000,31.414,32.2174,31.3756,31.7285,623370.28076953,0
+SF.US,D,20170809,000000,31.071,31.6674,30.9882,31.6535,468029.91145369,0
+SF.US,D,20170810,000000,31.3697,31.8102,31.0453,31.0513,729623.81168099,0
+SF.US,D,20170811,000000,30.8758,31.4199,30.8463,31.1774,781763.42268644,0
+SF.US,D,20170814,000000,31.6604,32.0074,31.6477,31.7403,506355.44743872,0
+SF.US,D,20170815,000000,32.0606,32.1602,31.5028,31.5342,821916.15822434,0
+SF.US,D,20170816,000000,31.6477,31.6969,31.0957,31.1844,590055.59353053,0
+SF.US,D,20170817,000000,30.87,31.1657,30.0183,30.0547,873542.40833377,0
+SF.US,D,20170818,000000,29.8014,30.3761,29.7176,30.315,598736.05959067,0
+SF.US,D,20170821,000000,30.2302,30.2686,29.6665,29.9118,584987.93013988,0
+SF.US,D,20170822,000000,30.0547,30.5112,29.8882,30.5112,663927.82065033,0
+SF.US,D,20170823,000000,30.0744,30.7259,30.043,30.4254,548972.51818699,0
+SF.US,D,20170824,000000,30.6067,30.6758,29.9859,30.043,625489.66992329,0
+SF.US,D,20170825,000000,30.2756,30.2756,29.6231,29.8123,945483.95208372,0
+SF.US,D,20170828,000000,29.9305,30.0253,29.7137,29.8123,606426.32755887,0
+SF.US,D,20170829,000000,29.1352,29.5856,29.1352,29.3678,568640.53069773,0
+SF.US,D,20170830,000000,29.3935,29.7561,29.3234,29.7049,565444.70693786,0
+SF.US,D,20170831,000000,29.9128,30.1385,29.7176,29.969,413122.61561747,0
+SF.US,D,20170901,000000,30.1081,30.4225,29.7433,30.4165,338973.41710515,0
+SF.US,D,20170905,000000,30.1317,30.1455,28.602,28.7143,806637.07701048,0
+SF.US,D,20170906,000000,28.9164,29.0139,28.3891,28.8533,665667.76914181,0
+SF.US,D,20170907,000000,28.8365,28.9833,27.8932,28.3949,563967.52617774,0
+SF.US,D,20170908,000000,28.3505,29.0524,28.3505,28.6207,975589.6264489,0
+SF.US,D,20170911,000000,29.1529,29.9385,29.0139,29.7176,795218.34798911,0
+SF.US,D,20170912,000000,30.0133,30.4225,29.8951,30.323,358366.48731781,0
+SF.US,D,20170913,000000,30.2776,30.4342,29.8024,30.3841,540175.37919593,0
+SF.US,D,20170914,000000,30.4105,30.6541,30.1258,30.1829,424160.88942933,0
+SF.US,D,20170915,000000,30.1829,30.4836,30.0824,30.4038,815997.28971161,0
+SF.US,D,20170918,000000,30.5387,31.0424,30.3841,31.0039,342334.61206274,0
+SF.US,D,20170919,000000,31.1183,31.3539,30.861,31.137,469771.88903963,0
+SF.US,D,20170920,000000,31.2061,31.7462,30.9201,31.3805,573813.70699982,0
+SF.US,D,20170921,000000,31.3805,31.7965,31.1883,31.758,365045.25170232,0
+SF.US,D,20170922,000000,31.7078,32.1059,31.5145,31.9463,393105.5988612,0
+SF.US,D,20170925,000000,31.8526,32.1089,31.6594,31.9207,275308.54961965,0
+SF.US,D,20170926,000000,32.1089,32.5111,31.8832,32.2853,433180.21426273,0
+SF.US,D,20170927,000000,32.8817,33.4898,32.6806,33.2335,692492.3977802,0
+SF.US,D,20170928,000000,32.8689,33.5085,32.7693,33.5026,554215.69824762,0
+SF.US,D,20170929,000000,33.5204,33.9364,33.3844,33.5539,535565.27660392,0
+SF.US,D,20171002,000000,33.6297,33.9688,33.4809,33.8801,628353.73674047,0
+SF.US,D,20171003,000000,34.0733,34.3503,33.962,34.092,833779.25893041,0
+SF.US,D,20171004,000000,34.0733,34.0793,33.4021,33.5204,537904.82250559,0
+SF.US,D,20171005,000000,33.5657,33.8358,33.4957,33.5539,700103.53106483,0
+SF.US,D,20171006,000000,33.7648,33.8033,33.0266,33.5401,650754.93947631,0
+SF.US,D,20171009,000000,33.4346,33.477,33.0433,33.1833,400997.76172724,0
+SF.US,D,20171010,000000,33.2158,33.477,33.1202,33.3902,387214.12312356,0
+SF.US,D,20171011,000000,33.2838,33.7599,33.1576,33.4592,371627.63410043,0
+SF.US,D,20171012,000000,33.547,33.8555,33.1892,33.2464,479964.03046555,0
+SF.US,D,20171013,000000,33.2532,33.2769,32.7624,33.1074,576049.7690845,0
+SF.US,D,20171016,000000,33.1074,33.4119,32.6431,32.856,456727.85536324,0
+SF.US,D,20171017,000000,33.0137,33.0137,32.0734,32.0852,907502.34760809,0
+SF.US,D,20171018,000000,32.31,32.7506,32.0734,32.5436,633376.7600532,0
+SF.US,D,20171019,000000,32.2054,32.6806,32.0734,32.6757,359122.3250007,0
+SF.US,D,20171020,000000,33.202,33.2464,32.8344,33.1448,424862.95610928,0
+SF.US,D,20171023,000000,33.1705,33.2868,32.6244,32.856,416866.29487903,0
+SF.US,D,20171024,000000,33.0433,33.3233,32.9575,33.1961,457062.6559476,0
+SF.US,D,20171025,000000,33.4346,33.4346,32.7319,32.8945,627258.02573708,0
+SF.US,D,20171026,000000,32.8501,32.8886,32.1789,32.5367,816784.57835848,0
+SF.US,D,20171027,000000,32.5051,32.656,31.9719,32.6303,750964.81256633,0
+SF.US,D,20171030,000000,32.3416,32.6491,32.0488,32.4617,767413.66673102,0
+SF.US,D,20171031,000000,33.3528,33.893,32.6244,33.2838,1185497.4182805,0
+SF.US,D,20171101,000000,33.3203,33.6801,32.8383,32.9772,498141.67310224,0
+SF.US,D,20171102,000000,33.0079,34.0733,32.8344,33.8673,526148.24925817,0
+SF.US,D,20171103,000000,33.7776,33.8102,33.0433,33.3961,387298.33054326,0
+SF.US,D,20171106,000000,33.3153,33.7038,33.1321,33.4642,333055.56313965,0
+SF.US,D,20171107,000000,33.4149,33.5204,32.3484,32.7565,444617.20513417,0
+SF.US,D,20171108,000000,32.5613,33.2532,32.303,32.8383,559038.85575697,0
+SF.US,D,20171109,000000,32.5238,33.0503,32.2912,32.9073,332279.43451225,0
+SF.US,D,20171110,000000,32.9507,33.2089,32.7249,33.0079,487391.53070238,0
+SF.US,D,20171113,000000,32.7319,33.2089,32.6373,33.202,404995.07779514,0
+SF.US,D,20171114,000000,32.9842,33.2966,32.656,32.8689,517573.29610947,0
+SF.US,D,20171115,000000,32.2853,33.0403,32.242,32.7446,542819.28926522,0
+SF.US,D,20171116,000000,32.9704,33.2217,32.9073,32.932,485783.47335019,0
+SF.US,D,20171117,000000,32.656,32.856,32.3918,32.6993,628133.57999257,0
+SF.US,D,20171120,000000,32.8185,33.1774,32.7743,33.1389,273551.35382533,0
+SF.US,D,20171121,000000,33.3667,33.5913,33.1389,33.5913,588793.49678219,0
+SF.US,D,20171122,000000,33.7274,34.0289,33.2532,33.2592,466206.77008973,0
+SF.US,D,20171124,000000,33.4524,33.611,33.063,33.0748,131142.40344388,0
+SF.US,D,20171127,000000,33.0887,33.6554,33.0571,33.3667,467212.18639006,0
+SF.US,D,20171128,000000,33.4218,34.299,33.2769,34.2518,666293.74477985,0
+SF.US,D,20171129,000000,34.5198,35.3793,34.4124,34.8639,649180.36218256,0
+SF.US,D,20171130,000000,35.2364,35.7154,34.8697,35.3606,844580.12869155,0
+SF.US,D,20171201,000000,36.1048,36.5888,34.7781,36.5582,1459128.9213366,0
+SF.US,D,20171204,000000,37.3486,38.3048,37.3486,37.7902,1273498.2300606,0
+SF.US,D,20171205,000000,37.8316,37.9016,36.6705,36.6942,608758.77162995,0
+SF.US,D,20171206,000000,36.5582,36.909,36.5187,36.6449,489118.29007993,0
+SF.US,D,20171207,000000,36.507,37.5635,36.5,37.2648,519044.38958623,0
+SF.US,D,20171208,000000,37.6,37.8889,36.9721,37.7331,574503.59911306,0
+SF.US,D,20171211,000000,37.6867,37.7203,36.9277,36.9584,636736.94046357,0
+SF.US,D,20171212,000000,37.184,37.9233,37.1259,37.675,769966.26755001,0
+SF.US,D,20171213,000000,37.6433,37.8504,36.9721,37.0422,587977.800813,0
+SF.US,D,20171214,000000,37.1792,37.2817,36.4931,36.5769,731583.91692038,0
+SF.US,D,20171215,000000,36.8835,37.5192,36.4931,37.3812,1662100.2537884,0
+SF.US,D,20171218,000000,37.8248,38.6182,37.8248,38.2033,811696.62402333,0
+SF.US,D,20171219,000000,38.5127,38.5256,37.8829,37.9203,781851.68829506,0
+SF.US,D,20171220,000000,38.2347,38.4683,37.7587,38.0031,523360.2734829,0
+SF.US,D,20171221,000000,37.947,38.6488,37.947,38.4616,462230.75951357,0
+SF.US,D,20171222,000000,38.4556,38.5995,37.7784,38.1392,488361.43784981,0
+SF.US,D,20171226,000000,38.0347,38.3304,37.74,37.8071,400761.37222373,0
+SF.US,D,20171227,000000,37.8829,37.9667,37.4877,37.5695,395307.16634022,0
+SF.US,D,20171228,000000,37.6563,37.7715,37.2648,37.6621,368752.40726378,0
+SF.US,D,20171229,000000,37.8435,37.8829,37.4305,37.4492,555691.86446052,0
+SF.US,D,20180102,000000,37.4877,37.9914,37.2156,37.8829,667700.92178143,0
+SF.US,D,20180103,000000,38.4112,39.0401,38.2604,38.6182,800386.45155507,0
+SF.US,D,20180104,000000,38.9464,39.9902,38.9464,39.5171,719791.83452007,0
+SF.US,D,20180105,000000,39.6877,40.6389,39.4599,40.5807,1459340.9617067,0
+SF.US,D,20180108,000000,41.0084,41.0597,40.5097,40.6753,940563.39804074,0
+SF.US,D,20180109,000000,40.8004,41.5417,40.7058,41.1149,1328036.2307068,0
+SF.US,D,20180110,000000,40.8892,41.6984,40.8892,41.3101,836944.64627352,0
+SF.US,D,20180111,000000,41.5988,42.1775,41.1829,42.1351,650156.35661335,0
+SF.US,D,20180112,000000,42.4425,43.2075,42.07,42.4288,499292.16965579,0
+SF.US,D,20180116,000000,42.4622,43.0389,40.7817,41.2727,959299.04165137,0
+SF.US,D,20180117,000000,41.5988,41.8708,41.0755,41.7634,631670.29162016,0
+SF.US,D,20180118,000000,41.7693,41.8334,40.7817,41.0144,817431.85948826,0
+SF.US,D,20180119,000000,40.9947,41.7693,40.9947,41.7634,497341.19534143,0
+SF.US,D,20180122,000000,41.7566,41.7566,40.9838,41.4047,458466.7893075,0
+SF.US,D,20180123,000000,41.2026,41.6058,40.8438,41.5417,432493.36579117,0
+SF.US,D,20180124,000000,41.9142,42.0641,41.2026,41.656,456292.61460355,0
+SF.US,D,20180125,000000,41.9439,41.9439,40.9266,41.3101,627860.66678894,0
+SF.US,D,20180126,000000,41.5929,41.8581,41.0725,41.724,467329.8738682,0
+SF.US,D,20180129,000000,41.5988,42.0818,41.0144,41.1336,748675.99402594,0
+SF.US,D,20180130,000000,41.8651,42.2219,40.5748,41.516,1260165.0504249,0
+SF.US,D,20180131,000000,42.0394,43.2341,41.9833,42.4555,1716223.3046194,0
+SF.US,D,20180201,000000,42.2859,42.7382,41.6175,42.7382,1046334.004473,0
+SF.US,D,20180202,000000,42.4248,42.825,40.7187,40.7886,770219.90435635,0
+SF.US,D,20180205,000000,40.3175,40.8695,38.5718,38.9149,1546439.8410035,0
+SF.US,D,20180206,000000,37.6366,39.732,37.324,39.6689,1147267.2497346,0
+SF.US,D,20180207,000000,39.2353,40.0326,39.0717,39.4175,716915.59313619,0
+SF.US,D,20180208,000000,39.4599,39.4599,37.3812,37.4058,706125.88339453,0
+SF.US,D,20180209,000000,38.0101,38.222,36.2979,37.8829,850210.86579227,0
+SF.US,D,20180212,000000,38.0801,39.1899,37.9844,38.4683,844668.39430015,0
+SF.US,D,20180213,000000,37.9844,38.4043,37.8316,38.3372,491440.58867877,0
+SF.US,D,20180214,000000,38.0604,39.5053,37.8119,39.4856,759754.84972682,0
+SF.US,D,20180215,000000,39.7389,40.0907,38.971,39.5053,693883.34202617,0
+SF.US,D,20180216,000000,39.1899,39.6945,39.1702,39.4048,571678.08509044,0
+SF.US,D,20180220,000000,39.0963,39.6433,39.0963,39.4541,675011.74908734,0
+SF.US,D,20180221,000000,39.4599,40.1716,39.318,39.4482,690304.01941511,0
+SF.US,D,20180222,000000,39.6068,39.9193,39.0785,39.2677,678853.83942975,0
+SF.US,D,20180223,000000,39.3732,39.9508,39.2116,39.9055,525064.7128215,0
+SF.US,D,20180226,000000,40.1716,40.9079,39.9321,40.7315,636891.15164183,0
+SF.US,D,20180227,000000,40.7748,41.5554,40.562,40.6624,581329.47284525,0
+SF.US,D,20180228,000000,40.8074,41.3347,40.2337,40.2337,887070.38103666,0
+SF.US,D,20180301,000000,40.1903,40.6694,39.5724,39.8257,667674.54355356,0
+SF.US,D,20180302,000000,39.3407,39.8394,38.3816,39.6788,680600.88975182,0
+SF.US,D,20180305,000000,39.2589,40.486,39.0697,40.2287,631520.13863081,0
+SF.US,D,20180306,000000,40.4989,40.966,40.0573,40.8892,771553.01941047,0
+SF.US,D,20180307,000000,40.4161,41.1395,40.3963,40.9779,545960.32747491,0
+SF.US,D,20180308,000000,41.0834,41.0834,40.3963,40.9779,329161.73088873,0
+SF.US,D,20180309,000000,41.4185,42.7679,41.4116,42.6525,683748.01524487,0
+SF.US,D,20180312,000000,42.6594,43.03,42.3884,42.6269,753753.80288884,0
+SF.US,D,20180313,000000,42.8103,42.9679,41.6078,41.7319,542669.13627585,0
+SF.US,D,20180314,000000,41.8284,42.0917,40.7443,40.9591,614077.02818527,0
+SF.US,D,20180315,000000,40.9591,41.2173,40.3106,40.5875,432828.16637554,0
+SF.US,D,20180316,000000,40.7315,41.38,40.5688,41.0538,1649485.3735883,0
+SF.US,D,20180319,000000,40.8074,41.0479,39.1997,39.9311,633150.51602195,0
+SF.US,D,20180320,000000,40.0503,40.3106,39.8562,39.9824,363411.8306695,0
+SF.US,D,20180321,000000,39.9311,40.6901,39.7872,40.2466,304051.68706118,0
+SF.US,D,20180322,000000,39.5979,39.8562,37.6947,37.7528,808075.70497604,0
+SF.US,D,20180323,000000,37.7912,38.0238,35.743,35.743,1091387.0031093,0
+SF.US,D,20180326,000000,36.5878,36.9219,35.883,36.8135,934127.11044309,0
+SF.US,D,20180327,000000,36.9948,37.0599,35.5035,35.9687,934096.67402633,0
+SF.US,D,20180328,000000,36.0003,36.5759,35.6356,36.4104,717020.09150039,0
+SF.US,D,20180329,000000,36.505,37.5074,36.3995,37.3112,898707.23771148,0
+SF.US,D,20180402,000000,37.184,37.3684,35.7076,36.1906,1054648.2189847,0
+SF.US,D,20180403,000000,36.4596,36.8322,36.0259,36.6321,689479.19252091,0
+SF.US,D,20180404,000000,35.471,36.36,35.471,36.2575,1030142.8453035,0
+SF.US,D,20180405,000000,36.7041,36.9514,36.2772,36.5878,591747.85830242,0
+SF.US,D,20180406,000000,36.1097,36.4409,35.1703,35.542,734566.68576292,0
+SF.US,D,20180409,000000,35.7549,36.4853,35.603,35.681,526834.08318252,0
+SF.US,D,20180410,000000,36.3532,36.8135,35.9156,36.5691,640080.88811835,0
+SF.US,D,20180411,000000,36.1906,36.6873,35.8869,36.3995,451214.80574065,0
+SF.US,D,20180412,000000,36.6627,37.4817,36.4054,36.9711,470523.66853361,0
+SF.US,D,20180413,000000,37.3753,37.3753,36.2802,36.4537,465387.01593164,0
+SF.US,D,20180416,000000,36.8825,37.3112,36.7485,37.0904,444691.26708162,0
+SF.US,D,20180417,000000,37.4817,37.5133,37.1101,37.1959,395013.96219209,0
+SF.US,D,20180418,000000,37.4009,37.5577,36.8076,36.8953,499533.63189543,0
+SF.US,D,20180419,000000,37.0283,37.5133,36.9584,37.2718,301368.20965012,0
+SF.US,D,20180420,000000,37.1604,37.4877,36.915,37.0727,341917.63315312,0
+SF.US,D,20180423,000000,37.0904,37.2471,36.5562,36.7109,352245.72390724,0
+SF.US,D,20180424,000000,37.0018,37.2531,36.232,36.5878,406040.06143726,0
+SF.US,D,20180425,000000,36.775,36.775,36.0446,36.4409,478002.91067893,0
+SF.US,D,20180426,000000,36.505,37.1161,36.1906,36.9397,477699.56105855,0
+SF.US,D,20180427,000000,36.8647,37.2788,36.4231,37.259,617545.76514876,0
+SF.US,D,20180430,000000,37.4246,37.6631,36.7109,36.7109,621232.6297657,0
+SF.US,D,20180501,000000,37.4817,38.0298,36.5503,37.4187,847681.59955946,0
+SF.US,D,20180502,000000,37.4305,37.4817,36.3088,36.3798,774257.80231327,0
+SF.US,D,20180503,000000,36.1599,36.3118,35.5598,35.8554,622654.01042842,0
+SF.US,D,20180504,000000,35.4967,36.8825,35.1763,36.6065,519263.53178691,0
+SF.US,D,20180507,000000,36.7682,37.5902,36.4537,37.3427,290152.39007382,0
+SF.US,D,20180508,000000,37.3427,38.1155,37.1289,37.7271,881378.77110241,0
+SF.US,D,20180509,000000,37.8198,38.3008,37.74,37.941,643242.21727256,0
+SF.US,D,20180510,000000,37.7597,38.2811,37.7469,38.0298,428751.71562406,0
+SF.US,D,20180511,000000,38.0928,38.3038,37.4187,37.4187,608939.36103607,0
+SF.US,D,20180514,000000,37.5004,37.5192,36.5818,36.7682,679327.63298399,0
+SF.US,D,20180515,000000,36.6922,37.6266,36.6922,37.1604,765904.0204597,0
+SF.US,D,20180516,000000,37.1486,37.8258,37.1486,37.4502,574209.38041771,0
+SF.US,D,20180517,000000,37.4561,38.0869,37.3881,37.8258,476727.62481666,0
+SF.US,D,20180518,000000,37.5508,37.9086,37.5508,37.6139,429588.71708498,0
+SF.US,D,20180521,000000,37.9026,38.2811,37.808,37.9982,425036.44368481,0
+SF.US,D,20180522,000000,38.0485,38.8558,37.9804,38.4841,405378.57664633,0
+SF.US,D,20180523,000000,37.9677,38.4576,37.7912,38.1106,513443.07435505,0
+SF.US,D,20180524,000000,37.5508,38.2111,37.4364,38.1856,385870.86259719,0
+SF.US,D,20180525,000000,37.7597,38.4003,37.7528,38.2437,416911.94950416,0
+SF.US,D,20180529,000000,37.3427,37.9854,36.9337,37.1289,893791.75640463,0
+SF.US,D,20180530,000000,37.8258,38.3511,37.5822,37.9746,705752.5300156,0
+SF.US,D,20180531,000000,37.4177,37.9313,36.9287,37.1141,675303.93868823,0
+SF.US,D,20180601,000000,37.8258,38.0238,37.4226,37.5123,547322.86439857,0
+SF.US,D,20180604,000000,37.8258,37.8475,37.2935,37.6867,518550.30508749,0
+SF.US,D,20180605,000000,37.2461,37.8966,37.1653,37.8198,560454.14913634,0
+SF.US,D,20180606,000000,37.9804,38.9002,37.8031,38.8882,545258.26079496,0
+SF.US,D,20180607,000000,39.045,39.0904,38.6035,38.6912,594977.16212073,0
+SF.US,D,20180608,000000,38.6724,38.9002,38.4841,38.7543,464523.63624286,0
+SF.US,D,20180611,000000,38.9513,39.0874,38.2309,38.2309,414439.49791597,0
+SF.US,D,20180612,000000,38.4142,38.4723,37.4117,37.7006,513451.19073285,0
+SF.US,D,20180613,000000,37.808,38.3579,37.5754,37.8839,534813.49710993,0
+SF.US,D,20180614,000000,37.9351,38.1678,37.4295,37.5251,441133.2499623,0
+SF.US,D,20180615,000000,37.2196,37.3674,36.6104,37.3606,1159310.9398468,0
+SF.US,D,20180618,000000,37.0836,37.3319,36.8815,37.0125,516681.50909838,0
+SF.US,D,20180619,000000,36.1699,36.4695,35.7697,35.8949,916052.95162338,0
+SF.US,D,20180620,000000,35.9964,36.093,35.3025,35.6179,827876.62317329,0
+SF.US,D,20180621,000000,35.6238,36.3758,35.1674,36.1185,750531.60090111,0
+SF.US,D,20180622,000000,36.3897,36.635,35.5174,35.5675,1123494.3791501,0
+SF.US,D,20180625,000000,35.3715,35.3715,34.2311,34.4064,1089546.6144425,0
+SF.US,D,20180626,000000,34.4824,34.848,34.2615,34.5562,627228.60386755,0
+SF.US,D,20180627,000000,34.2735,34.7298,33.6436,33.6811,1296944.4164385,0
+SF.US,D,20180628,000000,33.6239,33.9708,33.2315,33.3715,705480.63135921,0
+SF.US,D,20180629,000000,33.7303,33.7737,32.9545,32.9812,729170.30907125,0
+SF.US,D,20180702,000000,32.5495,33.1064,32.5318,33.0995,664069.85726188,0
+SF.US,D,20180703,000000,33.3153,33.3784,32.5495,32.6136,450811.01594496,0
+SF.US,D,20180705,000000,33.0995,33.2138,32.4381,32.9418,473053.94931365,0
+SF.US,D,20180706,000000,33.201,33.3085,32.7151,33.1695,472327.5335003,0
+SF.US,D,20180709,000000,33.3844,34.1413,33.201,34.1344,617383.43759271,0
+SF.US,D,20180710,000000,34.1473,34.2685,33.8121,34.0212,584093.09948712,0
+SF.US,D,20180711,000000,33.6869,33.9393,33.3657,33.4533,447243.86790062,0
+SF.US,D,20180712,000000,33.5342,33.5342,32.8284,32.8787,740798.03482105,0
+SF.US,D,20180713,000000,32.8028,33.0364,32.3987,32.6067,409813.16256836,0
+SF.US,D,20180716,000000,33.0305,33.2956,32.7723,33.061,553921.47955228,0
+SF.US,D,20180717,000000,33.1695,33.7125,33.0935,33.5282,428114.57996654,0
+SF.US,D,20180718,000000,33.6811,34.3493,33.5923,34.2615,439244.16302869,0
+SF.US,D,20180719,000000,34.166,34.166,33.6574,33.7432,387010.19913127,0
+SF.US,D,20180720,000000,33.7125,34.0457,33.5155,33.7629,467208.12820116,0
+SF.US,D,20180723,000000,33.8387,34.3621,33.8289,34.1473,394826.27095541,0
+SF.US,D,20180724,000000,34.4321,34.6203,33.8319,34.0713,482336.04187843,0
+SF.US,D,20180725,000000,34.1473,34.1473,33.1764,33.8387,542181.13906046,0
+SF.US,D,20180726,000000,33.9264,34.4715,33.5479,33.6377,724572.38104594,0
+SF.US,D,20180727,000000,33.6377,34.0152,33.2454,33.3844,726441.17703504,0
+SF.US,D,20180730,000000,33.5342,33.7245,33.2414,33.5479,911835.47880758,0
+SF.US,D,20180731,000000,34.2735,36.0663,34.2735,34.7978,1880850.8392362,0
+SF.US,D,20180801,000000,34.9544,35.3025,34.1926,35.126,961474.23090253,0
+SF.US,D,20180802,000000,34.6145,35.4917,34.445,34.9614,602485.82613559,0
+SF.US,D,20180803,000000,34.848,35.3093,34.6587,34.8786,523347.08436897,0
+SF.US,D,20180806,000000,34.8659,34.9998,34.5071,34.8599,478984.99239308,0
+SF.US,D,20180807,000000,34.993,35.5233,34.993,35.197,455509.38414558,0
+SF.US,D,20180808,000000,35.1645,35.3468,34.9684,34.9811,406232.82541008,0
+SF.US,D,20180809,000000,34.993,34.993,34.3493,34.4193,618087.5333671,0
+SF.US,D,20180810,000000,33.7559,34.1324,33.5479,33.8516,463195.59392487,0
+SF.US,D,20180813,000000,33.7559,34.439,33.5539,33.6436,501844.77047478,0
+SF.US,D,20180814,000000,33.8062,34.375,33.8062,34.2548,328549.95891184,0
+SF.US,D,20180815,000000,33.7432,34.1286,33.6731,33.9521,444935.77296293,0
+SF.US,D,20180816,000000,34.2735,34.848,34.1473,34.3296,367430.45222913,0
+SF.US,D,20180817,000000,34.2182,34.3563,33.9895,34.1926,281740.7790284,0
+SF.US,D,20180820,000000,34.2972,34.6076,34.0713,34.2852,321313.19355338,0
+SF.US,D,20180821,000000,33.9708,34.4577,33.9708,34.2182,354225.10554391,0
+SF.US,D,20180822,000000,33.9648,34.4824,33.9648,34.3621,272204.03511006,0
+SF.US,D,20180823,000000,34.4064,34.4064,33.7559,33.9895,340734.67108836,0
+SF.US,D,20180824,000000,34.1926,34.646,34.0457,34.5129,365209.60835283,0
+SF.US,D,20180827,000000,34.7672,35.4917,34.7416,34.8716,370697.29429478,0
+SF.US,D,20180828,000000,34.9614,35.333,34.8599,35.2591,494415.2411435,0
+SF.US,D,20180829,000000,35.3902,35.6573,34.8293,35.5174,583409.29465723,0
+SF.US,D,20180830,000000,35.4977,35.5992,35.0806,35.3025,648679.17585323,0
+SF.US,D,20180831,000000,35.1319,35.4217,34.9604,35.3399,319260.76451649,0
+SF.US,D,20180904,000000,35.2394,35.473,34.7722,35.1842,408332.93816656,0
+SF.US,D,20180905,000000,35.0738,35.4217,34.9487,35.1645,344749.23445909,0
+SF.US,D,20180906,000000,35.1192,35.1645,34.2094,34.367,433084.84682356,0
+SF.US,D,20180907,000000,34.651,34.7475,33.9057,34.2585,331399.82206787,0
+SF.US,D,20180910,000000,34.4804,35.0491,34.3149,35.0363,489776.73122918,0
+SF.US,D,20180911,000000,35.0551,35.467,34.8028,35.1379,391582.76347594,0
+SF.US,D,20180912,000000,35.0363,35.0797,34.3543,34.715,361183.88496262,0
+SF.US,D,20180913,000000,34.9111,35.1122,34.4627,34.784,318222.88270496,0
+SF.US,D,20180914,000000,34.8776,35.5242,34.8776,35.1703,469484.77217485,0
+SF.US,D,20180917,000000,35.1053,35.2394,34.2774,34.3405,401288.93678091,0
+SF.US,D,20180918,000000,34.4804,34.5612,33.9788,34.2281,435129.15948265,0
+SF.US,D,20180919,000000,34.3346,35.0422,34.3276,35.0127,341969.37506162,0
+SF.US,D,20180920,000000,35.2788,35.473,34.9357,35.2167,393192.84992259,0
+SF.US,D,20180921,000000,35.2344,35.3212,34.6323,34.7475,920537.25035945,0
+SF.US,D,20180924,000000,34.6183,34.651,33.7905,34.1897,409755.33337651,0
+SF.US,D,20180925,000000,34.2952,34.3019,34.0369,34.163,358009.36669449,0
+SF.US,D,20180926,000000,34.2221,34.2585,32.9428,32.9694,812638.12384846,0
+SF.US,D,20180927,000000,33.0817,33.1143,32.5455,32.9694,804081.43254981,0
+SF.US,D,20180928,000000,32.6954,33.0817,32.2636,32.4253,874645.22116773,0
+SF.US,D,20181001,000000,32.786,32.786,31.691,32.3741,1209805.9698,0
+SF.US,D,20181002,000000,32.2912,32.7289,31.901,32.1523,711425.87809979,0
+SF.US,D,20181003,000000,33.2592,33.6711,32.7249,32.8166,1010047.7084108,0
+SF.US,D,20181004,000000,32.9171,33.3163,32.7289,33.0561,920055.3404274,0
+SF.US,D,20181005,000000,33.1645,33.2217,32.379,32.6274,638672.69656956,0
+SF.US,D,20181008,000000,32.4115,32.7446,32.0271,32.5771,802304.96035821,0
+SF.US,D,20181009,000000,32.4569,33.069,32.2607,32.3859,608335.70543699,0
+SF.US,D,20181010,000000,32.3859,32.7791,31.2996,31.3352,654039.02884479,0
+SF.US,D,20181011,000000,31.065,31.6674,30.6601,30.6855,1119946.507503,0
+SF.US,D,20181012,000000,30.0774,31.5649,29.9522,30.0774,1030719.1081275,0
+SF.US,D,20181015,000000,29.969,30.6511,29.9138,30.2933,739984.36794632,0
+SF.US,D,20181016,000000,30.6284,31.1725,29.9819,31.1469,727283.2512321,0
+SF.US,D,20181017,000000,30.9745,31.1508,30.4382,31.071,468810.09826999,0
+SF.US,D,20181018,000000,30.9872,31.0779,30.1534,30.2618,437947.57167468,0
+SF.US,D,20181019,000000,30.2046,30.5782,29.9395,30.2105,302895.10322428,0
+SF.US,D,20181022,000000,30.2873,30.2873,29.421,29.6034,411023.5174082,0
+SF.US,D,20181023,000000,28.8385,29.2613,28.5546,28.9272,645698.43610514,0
+SF.US,D,20181024,000000,28.8188,28.8188,27.2683,27.3057,724902.10889419,0
+SF.US,D,20181025,000000,27.7109,27.7109,26.9519,27.5177,1142954.4094796,0
+SF.US,D,20181026,000000,27.1304,27.5108,26.8898,27.2506,795045.8749608,0
+SF.US,D,20181029,000000,27.6922,28.0213,26.9145,27.2633,794159.16068584,0
+SF.US,D,20181030,000000,27.7049,28.0736,27.3324,27.9977,677703.3428762,0
+SF.US,D,20181031,000000,28.8513,29.5462,28.4777,28.9213,1236181.1540176,0
+SF.US,D,20181101,000000,29.0396,29.7807,29.0267,29.5147,722681.26501788,0
+SF.US,D,20181102,000000,30.0577,30.5062,29.9138,30.1918,709295.32892654,0
+SF.US,D,20181105,000000,30.307,30.6284,29.6348,29.969,529792.50289165,0
+SF.US,D,20181106,000000,30.0637,30.9872,29.8823,30.6985,829566.85885074,0
+SF.US,D,20181107,000000,31.0266,31.3864,30.3327,31.341,936492.02002538,0
+SF.US,D,20181108,000000,31.3992,31.9374,31.2938,31.9049,566338.5230434,0
+SF.US,D,20181109,000000,31.7166,32.0576,31.1725,31.5145,1058699.3060555,0
+SF.US,D,20181112,000000,31.4377,31.4505,30.0903,30.1534,703239.4965384,0
+SF.US,D,20181113,000000,30.2489,30.8867,30.0834,30.3761,439736.21843299,0
+SF.US,D,20181114,000000,30.7683,31.341,29.8478,30.4135,871642.16138067,0
+SF.US,D,20181115,000000,29.8636,31.1922,29.8133,31.1725,626905.97784989,0
+SF.US,D,20181116,000000,30.9182,31.6083,30.591,31.4692,643505.99955115,0
+SF.US,D,20181119,000000,31.4111,31.5382,30.7486,31.0779,392983.85319416,0
+SF.US,D,20181120,000000,30.6788,30.8384,30.0508,30.1859,566750.42921689,0
+SF.US,D,20181121,000000,30.313,31.2336,30.1977,30.7872,391151.58090517,0
+SF.US,D,20181123,000000,30.4875,31.1784,30.4382,30.6658,248497.11009518,0
+SF.US,D,20181126,000000,31.1854,31.9246,31.1854,31.4633,440043.62624227,0
+SF.US,D,20181127,000000,31.2622,31.5481,30.9428,30.9615,683986.43384283,0
+SF.US,D,20181128,000000,31.1026,31.4889,30.4077,31.3243,797093.23126156,0
+SF.US,D,20181129,000000,30.9182,31.3539,30.3634,30.5782,770011.92217516,0
+SF.US,D,20181130,000000,30.4816,30.9408,30.0557,30.6087,1037170.6139336,0
+SF.US,D,20181203,000000,31.1488,31.5539,30.0854,30.3811,479318.77843023,0
+SF.US,D,20181204,000000,30.1582,30.3879,28.4275,29.1322,1339246.977547,0
+SF.US,D,20181206,000000,28.5241,29.1825,28.3782,29.1627,815598.57265205,0
+SF.US,D,20181207,000000,29.0681,29.5186,28.6049,28.7695,891034.21704612,0
+SF.US,D,20181210,000000,28.7389,28.8463,27.9395,28.6177,558922.18282605,0
+SF.US,D,20181211,000000,29.214,29.2781,28.2698,28.4984,474849.69790254,0
+SF.US,D,20181212,000000,28.9923,29.4052,28.4856,28.9164,532834.11547327,0
+SF.US,D,20181213,000000,28.9164,29.0356,27.9721,28.0293,823992.93639463,0
+SF.US,D,20181214,000000,27.6715,27.7947,26.7036,26.8041,907267.98719902,0
+SF.US,D,20181217,000000,26.6719,27.6231,26.3675,26.4493,1023845.5506757,0
+SF.US,D,20181218,000000,26.6522,26.8602,25.7514,25.8795,1167395.8666857,0
+SF.US,D,20181219,000000,25.0861,26.1279,24.8703,25.0919,1436604.9583865,0
+SF.US,D,20181220,000000,24.8703,25.5425,24.7874,25.2064,942111.59710663,0
+SF.US,D,20181221,000000,25.2064,25.6863,24.6415,24.7431,1934577.2021021,0
+SF.US,D,20181224,000000,24.4661,25.4478,24.4661,24.7805,487235.29042967,0
+SF.US,D,20181226,000000,24.8643,26.0688,24.3418,26.0421,650172.58936895,0
+SF.US,D,20181227,000000,25.5168,26.3852,25.2684,26.3615,608886.60458035,0
+SF.US,D,20181228,000000,26.3922,26.6916,25.847,26.0491,504357.80395199,0
+SF.US,D,20181231,000000,26.2718,26.4166,25.6449,26.265,884089.64128856,0
+SF.US,D,20190102,000000,25.7908,26.7223,25.7317,26.265,806952.60119757,0
+SF.US,D,20190103,000000,25.3729,26.1466,25.2369,25.3729,1067445.7176854,0
+SF.US,D,20190104,000000,25.8598,26.7036,25.6568,26.6719,716096.85352532,0
+SF.US,D,20190107,000000,26.5635,27.2614,26.0748,26.8228,629377.41489085,0
+SF.US,D,20190108,000000,27.1215,27.9909,26.9883,27.9534,1129929.6522005,0
+SF.US,D,20190109,000000,28.117,28.599,27.6715,28.5546,1344317.6845792,0
+SF.US,D,20190110,000000,28.3151,29.1322,28.2856,28.7951,1073934.7617387,0
+SF.US,D,20190111,000000,28.5299,29.2199,28.2698,29.1322,720862.18184281,0
+SF.US,D,20190114,000000,28.8079,29.4753,28.8079,29.3027,716961.24776133,0
+SF.US,D,20190115,000000,29.2643,29.4367,28.7636,29.3993,547929.56363932,0
+SF.US,D,20190116,000000,29.7147,30.1514,29.6575,30.0824,763978.40982597,0
+SF.US,D,20190117,000000,30.0893,30.3437,29.6142,30.0893,534896.68998242,0
+SF.US,D,20190118,000000,30.6481,30.8384,30.0193,30.6481,512086.62471475,0
+SF.US,D,20190122,000000,30.1021,30.5446,29.9936,30.1849,462040.02463519,0
+SF.US,D,20190123,000000,30.3504,30.3504,29.3993,29.9622,503297.60210149,0
+SF.US,D,20190124,000000,30.0696,30.313,29.7857,30.0696,334118.80863182,0
+SF.US,D,20190125,000000,30.3751,30.9822,30.2736,30.8069,721225.3897495,0
+SF.US,D,20190128,000000,30.4313,30.871,30.306,30.7683,682592.44595519,0
+SF.US,D,20190129,000000,30.7231,31.0019,30.6147,30.6601,681817.33187502,0
+SF.US,D,20190130,000000,30.7566,30.7566,30.0951,30.3751,805341.50020371,0
+SF.US,D,20190131,000000,29.7729,30.5387,29.6645,30.3564,782473.60574419,0
+SF.US,D,20190201,000000,30.6788,32.9752,30.3751,31.8832,1882474.1147968,0
+SF.US,D,20190204,000000,32.0252,32.5121,31.9404,32.4292,783389.74188869,0
+SF.US,D,20190205,000000,32.5377,32.9113,32.3534,32.7013,785850.01891018,0
+SF.US,D,20190206,000000,32.5623,32.8856,32.449,32.8097,594587.57598619,0
+SF.US,D,20190207,000000,32.6126,33.1902,32.6126,32.929,1007556.9949726,0
+SF.US,D,20190208,000000,32.651,33.2474,32.4036,33.2405,682642.15876923,0
+SF.US,D,20190211,000000,33.4061,33.475,32.9555,33.1843,405958.89765923,0
+SF.US,D,20190212,000000,33.5194,34.0212,33.5194,33.6417,496779.13617859,0
+SF.US,D,20190213,000000,33.8436,34.0655,33.1084,33.1843,751216.42027822,0
+SF.US,D,20190214,000000,32.6313,33.8979,32.1375,33.616,789698.19653595,0
+SF.US,D,20190215,000000,34.0516,34.6036,33.9571,34.4203,778337.29670642,0
+SF.US,D,20190219,000000,34.1098,34.6804,34.097,34.5208,506373.70928878,0
+SF.US,D,20190220,000000,34.5582,34.8135,34.3246,34.8008,458521.57485766,0
+SF.US,D,20190221,000000,34.8008,35.1339,34.44,34.7328,641511.3997061,0
+SF.US,D,20190222,000000,34.8629,35.5588,34.6804,35.3586,853161.1691236,0
+SF.US,D,20190225,000000,35.677,36.1659,35.5174,35.5233,796000.56389986,0
+SF.US,D,20190226,000000,35.1112,35.6445,34.8273,34.8895,781276.44001828,0
+SF.US,D,20190227,000000,34.8697,35.0382,34.4341,34.9023,629784.24832822,0
+SF.US,D,20190228,000000,34.9092,35.0028,34.5769,34.6096,524365.68978322,0
+SF.US,D,20190301,000000,34.9781,35.3715,34.8559,35.2334,457415.71838203,0
+SF.US,D,20190304,000000,35.3035,35.4453,34.6163,34.8953,625481.55354549,0
+SF.US,D,20190305,000000,34.8697,35.1566,34.5839,35.1053,416920.06588197,0
+SF.US,D,20190306,000000,35.0599,35.2718,34.2418,34.2842,595056.29680431,0
+SF.US,D,20190307,000000,34.2291,34.2291,33.4524,33.7008,725564.60823234,0
+SF.US,D,20190308,000000,33.3637,33.8723,33.2493,33.8407,466652.15632166,0
+SF.US,D,20190311,000000,34.0496,34.445,33.6691,34.3819,454893.55397979,0
+SF.US,D,20190312,000000,34.3819,34.445,34.236,34.2842,302780.45938782,0
+SF.US,D,20190313,000000,34.445,34.9092,34.3563,34.7248,428909.98499122,0
+SF.US,D,20190314,000000,34.7821,35.2424,34.4961,35.0728,489411.49422806,0
+SF.US,D,20190315,000000,35.1369,35.4937,35.1309,35.3902,1370327.6317957,0
+SF.US,D,20190318,000000,35.474,36.0269,35.474,35.8742,754770.37920864,0
+SF.US,D,20190319,000000,36.1629,36.1935,34.8135,34.9525,777547.9789651,0
+SF.US,D,20190320,000000,34.8382,34.9713,34.0693,34.1266,591115.79538102,0
+SF.US,D,20190321,000000,33.8407,34.4518,33.6869,34.095,637972.65898406,0
+SF.US,D,20190322,000000,33.3637,33.8723,32.3396,32.7013,1136103.1720668,0
+SF.US,D,20190325,000000,32.6885,33.0512,31.9641,32.2952,1068989.8585623,0
+SF.US,D,20190326,000000,32.9241,33.07,32.4677,32.9241,735368.17807095,0
+SF.US,D,20190327,000000,33.0196,33.1222,32.5308,32.8107,649385.30072209,0
+SF.US,D,20190328,000000,32.657,33.4839,32.657,33.477,669461.16121742,0
+SF.US,D,20190329,000000,33.7953,34.1206,33.4405,33.5479,791233.20648791,0
+SF.US,D,20190401,000000,33.9925,34.8442,33.7639,34.8205,805377.00935659,0
+SF.US,D,20190402,000000,34.8629,35.0797,34.5385,34.8442,802132.48732991,0
+SF.US,D,20190403,000000,35.4414,35.5805,35.0354,35.4414,1176871.7377705,0
+SF.US,D,20190404,000000,35.3783,36.365,35.3783,36.156,1035146.5922189,0
+SF.US,D,20190405,000000,36.2033,36.6893,36.0535,36.6518,614331.67953883,0
+SF.US,D,20190408,000000,36.5946,36.7288,36.2358,36.7001,681386.14930424,0
+SF.US,D,20190409,000000,36.4793,36.4912,36.156,36.2547,983791.22621868,0
+SF.US,D,20190410,000000,36.4339,36.8992,36.3068,36.6075,658108.37776569,0
+SF.US,D,20190411,000000,36.8608,37.052,36.505,36.7445,832285.84541469,0
+SF.US,D,20190412,000000,37.7252,37.7252,36.9564,37.3506,526351.15870325,0
+SF.US,D,20190415,000000,37.122,37.4246,36.9623,37.122,301511.26080889,0
+SF.US,D,20190416,000000,37.3576,37.7252,37.1535,37.7183,671358.36452883,0
+SF.US,D,20190417,000000,37.6927,37.8455,37.3773,37.5735,598974.47818863,0
+SF.US,D,20190418,000000,37.4453,37.7774,37.2097,37.599,344202.39350462,0
+SF.US,D,20190422,000000,37.4206,37.5538,36.7188,36.919,460679.516806,0
+SF.US,D,20190423,000000,36.9623,37.7124,36.8351,37.6119,678096.98719964,0
+SF.US,D,20190424,000000,37.3634,37.7508,37.052,37.3506,658078.95589615,0
+SF.US,D,20190425,000000,37.325,37.4029,36.6893,37.1663,805924.86485828,0
+SF.US,D,20190426,000000,37.1663,37.2531,36.7898,37.1959,576296.30406026,0
+SF.US,D,20190429,000000,37.2788,37.8258,37.2561,37.5478,923933.95446994,0
+SF.US,D,20190430,000000,37.5605,38.1066,36.7898,37.942,1313654.0092402,0
+SF.US,D,20190501,000000,37.942,38.0879,37.1732,37.184,1057111.5396479,0
+SF.US,D,20190502,000000,37.4206,37.5478,36.7188,37.1476,1013611.8128135,0
+SF.US,D,20190503,000000,37.2156,38.0879,37.2156,37.9549,649250.36594112,0
+SF.US,D,20190506,000000,36.9494,37.9924,36.9317,37.8326,887464.02536009,0
+SF.US,D,20190507,000000,37.3891,37.6149,36.8026,37.2413,730748.94455391,0
+SF.US,D,20190508,000000,37.1663,37.6119,37.0245,37.325,421849.75084997,0
+SF.US,D,20190509,000000,37.0836,37.599,37.0125,37.465,1504912.3939752,0
+SF.US,D,20190510,000000,37.4029,37.8909,36.9436,37.8071,1270206.0243143,0
+SF.US,D,20190513,000000,36.7573,37.0195,35.7667,35.9461,830026.44874382,0
+SF.US,D,20190514,000000,35.9885,36.7445,35.9885,36.3266,854670.81539493,0
+SF.US,D,20190515,000000,36.093,36.3522,35.2591,36.0988,633365.60003373,0
+SF.US,D,20190516,000000,36.6647,37.122,36.4271,36.7316,565601.96175779,0
+SF.US,D,20190517,000000,36.2812,36.9761,35.958,36.2744,813134.23744166,0
+SF.US,D,20190520,000000,36.0466,36.7188,35.9707,36.6016,412805.06233593,0
+SF.US,D,20190521,000000,36.8095,37.325,36.7967,36.8479,493720.27629414,0
+SF.US,D,20190522,000000,36.6942,36.8026,36.3266,36.365,354569.03705331,0
+SF.US,D,20190523,000000,35.958,36.2358,35.3843,35.5064,622238.04606602,0
+SF.US,D,20190524,000000,35.7549,35.8997,35.2454,35.7914,938132.54288879,0
+SF.US,D,20190528,000000,35.7125,35.8298,35.0038,35.0541,652985.92882487,0
+SF.US,D,20190529,000000,34.6934,35.196,34.4892,35.0541,661642.04575161,0
+SF.US,D,20190530,000000,35.4099,35.6109,34.5839,34.9654,882759.56987611,0
+SF.US,D,20190531,000000,34.0852,34.6342,33.7274,34.1945,753629.01358012,0
+SF.US,D,20190603,000000,34.1945,34.5889,34.0309,34.2765,869213.33532317,0
+SF.US,D,20190604,000000,34.8629,36.1285,34.8442,36.0171,657247.02717136,0
+SF.US,D,20190605,000000,35.8318,36.1599,35.3636,36.0299,477655.93552786,0
+SF.US,D,20190606,000000,35.955,36.5148,35.8131,36.2911,583968.3101784,0
+SF.US,D,20190607,000000,36.1157,36.5345,35.9668,35.9983,510923.9535945,0
+SF.US,D,20190610,000000,36.2527,37.1723,36.1599,36.7563,661572.04199305,0
+SF.US,D,20190611,000000,37.1141,37.3832,36.5868,36.9623,743508.9050072,0
+SF.US,D,20190612,000000,36.847,36.847,35.8702,36.3817,518976.41492213,0
+SF.US,D,20190613,000000,36.6183,36.7622,36.3758,36.6627,444596.91418967,0
+SF.US,D,20190614,000000,36.6735,36.6735,35.75,36.0831,734041.15030018,0
+SF.US,D,20190617,000000,36.233,36.5926,35.7736,35.8959,853755.69379766,0
+SF.US,D,20190618,000000,35.8889,37.0125,35.6681,36.4074,481381.35293937,0
+SF.US,D,20190619,000000,36.4132,36.5729,35.6681,35.7007,652221.97476418,0
+SF.US,D,20190620,000000,36.0959,36.226,35.475,35.9156,721562.21942831,0
+SF.US,D,20190621,000000,35.6947,36.1157,35.6219,35.819,1140385.5759051,0
+SF.US,D,20190624,000000,35.8445,36.089,35.4631,35.5074,805557.5987627,0
+SF.US,D,20190625,000000,35.54,35.8515,35.0629,35.4947,804093.60711651,0
+SF.US,D,20190626,000000,35.6681,36.0171,35.4109,35.4365,572218.83876156,0
+SF.US,D,20190627,000000,35.475,36.5089,35.4631,36.5089,744538.67044093,0
+SF.US,D,20190628,000000,36.7957,37.8475,36.7957,37.6563,1314064.9008664,0
+SF.US,D,20190701,000000,38.223,38.2871,37.4029,37.8602,776464.44252842,0
+SF.US,D,20190702,000000,37.74,37.7971,37.2826,37.4216,641475.89055321,0
+SF.US,D,20190703,000000,37.6059,37.9173,37.3891,37.6316,218052.57695671,0
+SF.US,D,20190705,000000,38.1028,38.2111,37.8031,38.0525,356525.08410379,0
+SF.US,D,20190708,000000,37.7715,38.0899,37.2658,37.5675,514097.4573154,0
+SF.US,D,20190709,000000,37.3379,38.2497,37.3379,38.217,449352.0970349,0
+SF.US,D,20190710,000000,38.1973,38.4152,37.6563,37.8731,558067.9340623,0
+SF.US,D,20190711,000000,37.8986,38.0781,37.599,37.9765,421700.61240784,0
+SF.US,D,20190712,000000,38.0011,38.3639,37.9056,38.1716,469949.43480406,0
+SF.US,D,20190715,000000,38.2554,38.2871,37.668,37.7844,486559.60197758,0
+SF.US,D,20190716,000000,38.1273,38.3462,37.8336,37.9707,360112.52309264,0
+SF.US,D,20190717,000000,37.7134,37.7134,37.051,37.1141,429100.71986958,0
+SF.US,D,20190718,000000,37.0579,37.4394,37.0451,37.4394,460443.12730249,0
+SF.US,D,20190719,000000,37.2481,37.8475,37.1782,37.396,452017.31259591,0
+SF.US,D,20190722,000000,37.3773,37.599,37.0766,37.184,425012.0945514,0
+SF.US,D,20190723,000000,37.2985,37.7459,37.2216,37.6867,556307.69462632,0
+SF.US,D,20190724,000000,37.5034,38.3008,37.5034,38.1716,506229.64358277,0
+SF.US,D,20190725,000000,38.3392,38.3392,37.7784,38.0011,818063.92240966,0
+SF.US,D,20190726,000000,38.0328,38.3965,37.9568,38.3324,849471.26086498,0
+SF.US,D,20190729,000000,38.2751,38.5925,37.9243,38.5256,1092046.4588058,0
+SF.US,D,20190730,000000,38.3265,39.2441,37.6838,39.2046,940121.05545049,0
+SF.US,D,20190731,000000,39.4916,39.4916,37.9707,38.1342,979441.86226358,0
+SF.US,D,20190801,000000,38.0387,38.1846,36.0368,36.6499,1230631.5806949,0
+SF.US,D,20190802,000000,36.2191,36.6055,35.6099,35.8762,651123.22011912,0
+SF.US,D,20190805,000000,35.0659,35.2227,33.9206,34.2576,919420.23386434,0
+SF.US,D,20190806,000000,34.5119,35.2661,34.1107,35.2039,630209.34361564,0
+SF.US,D,20190807,000000,34.4498,34.4498,33.608,33.9521,1133914.7937017,0
+SF.US,D,20190808,000000,34.5119,34.915,34.2281,34.6854,742205.21182262,0
+SF.US,D,20190809,000000,34.4498,34.5956,34.169,34.373,574886.08341702,0
+SF.US,D,20190812,000000,33.8506,33.8506,33.5184,33.5756,490690.83827923,0
+SF.US,D,20190813,000000,33.5943,34.3857,33.3587,34.1887,462989.64083813,0
+SF.US,D,20190814,000000,33.1744,33.5056,32.5929,32.657,755981.74859572,0
+SF.US,D,20190815,000000,32.8235,32.9743,32.518,32.6815,639983.49158471,0
+SF.US,D,20190816,000000,32.9969,33.621,32.9969,33.2769,345524.34853927,0
+SF.US,D,20190819,000000,33.9521,33.9965,33.5115,33.7658,362289.74143826,0
+SF.US,D,20190820,000000,33.5628,33.8377,33.3153,33.4799,425586.32828096,0
+SF.US,D,20190821,000000,33.9451,34.2281,33.8042,33.8624,661745.52956859,0
+SF.US,D,20190822,000000,34.0793,34.5308,33.8309,34.2281,375065.93464715,0
+SF.US,D,20190823,000000,33.9581,34.169,32.8363,32.9842,545044.19133041,0
+SF.US,D,20190826,000000,33.4041,33.5184,33.1547,33.3981,377168.0764981,0
+SF.US,D,20190827,000000,33.6594,33.7254,32.5869,32.6382,671155.45508376,0
+SF.US,D,20190828,000000,32.4539,33.333,32.3583,33.0522,735511.22922973,0
+SF.US,D,20190829,000000,33.5056,34.3376,33.5056,34.2576,531100.25426513,0
+SF.US,D,20190830,000000,34.5001,34.6361,34.0852,34.1551,305012.4632836,0
+SF.US,D,20190903,000000,33.8358,33.9037,33.1321,33.3695,622914.74906533,0
+SF.US,D,20190904,000000,33.7963,33.894,33.5993,33.6456,408087.41773803,0
+SF.US,D,20190905,000000,34.374,35.0886,34.3206,34.8215,667244.37553001,0
+SF.US,D,20190906,000000,34.8579,35.2748,34.5572,34.8913,523555.06655016,0
+SF.US,D,20190909,000000,35.1861,35.9835,35.0314,35.953,490125.73547471,0
+SF.US,D,20190910,000000,36.1777,37.3339,36.022,37.3142,591756.98922745,0
+SF.US,D,20190911,000000,37.5379,37.7873,36.4448,37.7104,568671.98166172,0
+SF.US,D,20190912,000000,37.4867,37.9607,37.0658,37.462,527500.64070957,0
+SF.US,D,20190913,000000,38.0505,38.2337,37.4295,37.4295,560123.40674087,0
+SF.US,D,20190916,000000,36.9889,37.6089,36.8154,37.4364,478273.7947881,0
+SF.US,D,20190917,000000,37.2551,37.2551,36.6242,37.186,351919.03970067,0
+SF.US,D,20190918,000000,37.0963,37.2334,36.5611,37.1801,552949.54331038,0
+SF.US,D,20190919,000000,37.0963,37.5635,36.6991,36.7898,456976.41943345,0
+SF.US,D,20190920,000000,36.7957,37.3596,36.5542,36.637,1488918.0569675,0
+SF.US,D,20190923,000000,36.3483,37.1062,36.2901,36.9504,470523.66853361,0
+SF.US,D,20190924,000000,37.0402,37.2748,35.9333,36.1718,539206.48659572,0
+SF.US,D,20190925,000000,36.1402,37.2304,36.1402,37.1427,623538.69560894,0
+SF.US,D,20190926,000000,37.0066,37.1545,36.5542,36.5681,368710.81082753,0
+SF.US,D,20190927,000000,36.8805,37.192,36.4064,36.4961,491849.45121058,0
+SF.US,D,20190930,000000,36.7119,37.052,36.4636,36.6873,523186.78590736,0
+SF.US,D,20191001,000000,36.8342,36.8342,34.091,34.1945,968767.81090561,0
+SF.US,D,20191002,000000,33.7845,33.8358,33.069,33.5864,964692.37470137,0
+SF.US,D,20191003,000000,33.3824,33.5608,32.4943,32.7565,1242635.7034653,0
+SF.US,D,20191004,000000,32.7693,33.1321,32.6076,33.0877,630440.66038302,0
+SF.US,D,20191007,000000,32.9408,33.1961,32.7427,32.7763,638020.34270365,0
+SF.US,D,20191008,000000,32.1286,32.7624,31.7324,32.3967,875136.26202479,0
+SF.US,D,20191009,000000,32.7624,33.1389,32.653,32.857,483179.1306227,0
+SF.US,D,20191010,000000,33.1715,33.619,33.069,33.4139,649262.54050781,0
+SF.US,D,20191011,000000,34.2892,35.1467,34.2468,34.3079,1294617.0451036,0
+SF.US,D,20191014,000000,34.0655,34.5572,33.9836,34.4637,510917.86631114,0
+SF.US,D,20191015,000000,34.7387,35.3695,34.5288,35.1083,539664.04739435,0
+SF.US,D,20191016,000000,34.9604,35.332,34.7445,34.7889,325695.02301969,0
+SF.US,D,20191017,000000,35.1664,35.3576,34.9988,35.1664,567461.62682186,0
+SF.US,D,20191018,000000,35.0255,35.7164,35.0255,35.4847,536495.61640958,0
+SF.US,D,20191021,000000,35.9707,36.4379,35.6523,35.6593,457654.13697998,0
+SF.US,D,20191022,000000,35.472,36.0358,35.3882,35.5371,414272.09762379,0
+SF.US,D,20191023,000000,35.3695,35.741,35.3695,35.6918,245545.79221662,0
+SF.US,D,20191024,000000,35.6987,36.0417,35.4336,36.0161,588576.38367596,0
+SF.US,D,20191025,000000,35.8238,36.5217,35.8238,36.3226,539449.97792981,0
+SF.US,D,20191028,000000,36.5414,37.2107,36.3522,36.9062,634599.28945976,0
+SF.US,D,20191029,000000,36.7316,37.462,36.7316,37.2748,775424.53162242,0
+SF.US,D,20191030,000000,36.8992,37.4177,35.8554,36.7119,725837.52143596,0
+SF.US,D,20191031,000000,36.6696,36.7119,35.3636,35.7914,706197.91624753,0
+SF.US,D,20191101,000000,36.2388,37.3072,36.1856,37.2373,544984.33304412,0
+SF.US,D,20191104,000000,37.6907,38.3629,37.4551,38.2092,901468.8352589,0
+SF.US,D,20191105,000000,38.3629,39.044,38.2507,38.5925,766978.42597134,0
+SF.US,D,20191106,000000,38.4329,38.9159,38.1579,38.7591,652225.01840585,0
+SF.US,D,20191107,000000,39.245,39.5841,38.5049,38.6813,596748.5615762,0
+SF.US,D,20191108,000000,38.5314,39.1425,38.3629,38.8765,355021.52511582,0
+SF.US,D,20191111,000000,38.4723,39.0154,38.4723,38.8942,236689.80948649,0
+SF.US,D,20191112,000000,38.9573,39.3791,38.7336,39.3486,458004.15577273,0
+SF.US,D,20191113,000000,38.8301,38.8301,38.0821,38.1639,496939.43464019,0
+SF.US,D,20191114,000000,37.9914,38.6329,37.9914,38.3185,419678.61978771,0
+SF.US,D,20191115,000000,38.5867,38.8074,38.498,38.6685,459278.42708778,0
+SF.US,D,20191118,000000,38.6301,39.0351,38.2407,38.9573,517521.55420097,0
+SF.US,D,20191119,000000,39.2126,39.4679,38.9632,39.2648,375188.69486143,0
+SF.US,D,20191120,000000,38.906,39.4935,38.8114,39.3042,627129.17823947,0
+SF.US,D,20191121,000000,39.5772,39.5772,38.97,39.0351,407192.58708526,0
+SF.US,D,20191122,000000,39.1612,39.5841,39.1612,39.4619,280544.62784971,0
+SF.US,D,20191125,000000,39.6413,40.1538,39.5003,40.006,480808.13375704,0
+SF.US,D,20191126,000000,39.8956,40.1855,39.7123,40.006,432828.16637554,0
+SF.US,D,20191127,000000,40.2052,40.4279,39.8878,40.2998,364357.38868353,0
+SF.US,D,20191129,000000,40.1529,40.4604,39.9153,40.0691,271440.08104937,0
+SF.US,D,20191202,000000,40.3066,40.7098,39.4412,39.4984,881955.03392641,0
+SF.US,D,20191203,000000,39.0312,39.0312,38.0958,38.5501,648996.72913477,0
+SF.US,D,20191204,000000,38.8468,39.2234,38.7483,38.8795,442203.59728505,0
+SF.US,D,20191205,000000,39.3082,39.5891,39.2166,39.2687,271093.10589829,0
+SF.US,D,20191206,000000,39.9863,40.2052,39.6394,39.6719,496824.79080373,0
+SF.US,D,20191209,000000,39.5378,39.8394,39.3821,39.5624,430306.00197331,0
+SF.US,D,20191210,000000,39.5497,39.8828,39.3082,39.5555,282767.50082046,0
+SF.US,D,20191211,000000,39.4916,39.7044,39.2096,39.2628,348471.60822892,0
+SF.US,D,20191212,000000,39.4097,40.3954,39.2884,40.0366,436688.51856802,0
+SF.US,D,20191213,000000,39.9282,39.9282,39.2036,39.4659,602272.77121826,0
+SF.US,D,20191216,000000,39.7882,40.0493,39.2944,39.4225,440208.99744,0
+SF.US,D,20191217,000000,39.3654,39.7429,39.321,39.6847,291508.83971412,0
+SF.US,D,20191218,000000,39.9863,40.0563,39.3397,39.5447,475177.39665632,0
+SF.US,D,20191219,000000,39.6196,39.8701,39.3969,39.801,1697939.1345241,0
+SF.US,D,20191220,000000,40.1144,40.2741,39.5891,39.8267,2092031.8878355,0
+SF.US,D,20191223,000000,39.9213,39.9213,39.2687,39.5053,244239.05539037,0
+SF.US,D,20191224,000000,39.4599,39.6403,39.1465,39.249,132499.86763141,0
+SF.US,D,20191226,000000,39.3831,39.7429,39.3713,39.4718,365301.93215034,0
+SF.US,D,20191227,000000,39.595,39.6591,39.3929,39.5694,373556.28837583,0
+SF.US,D,20191230,000000,39.7626,39.8138,39.1208,39.2884,308146.39966272,0
+SF.US,D,20191231,000000,39.1771,39.4531,38.8074,38.8725,585605.78940012,0
+SF.US,D,20200102,000000,39.2363,39.39,38.8468,39.3771,732486.86395094,0
+SF.US,D,20200103,000000,38.6843,38.8468,37.9687,38.774,483952.21560842,0
+SF.US,D,20200106,000000,38.5571,38.98,38.1973,38.9671,721465.8374419,0
+SF.US,D,20200107,000000,38.9356,39.6335,38.8331,39.4166,438029.74999993,0
+SF.US,D,20200108,000000,39.39,40.0888,39.39,39.8581,587798.22595412,0
+SF.US,D,20200109,000000,39.8581,40.5117,39.4856,40.5067,996419.29553268,0
+SF.US,D,20200110,000000,40.5373,40.6901,40.076,40.3766,581770.80088828,0
+SF.US,D,20200113,000000,40.5373,41.1769,40.3629,41.1445,702481.62976106,0
+SF.US,D,20200114,000000,41.0774,41.5367,40.7748,41.038,564178.55200062,0
+SF.US,D,20200115,000000,40.762,40.9572,40.3263,40.6339,542820.30381244,0
+SF.US,D,20200116,000000,40.9986,41.6136,40.9798,41.4678,632601.64597304,0
+SF.US,D,20200117,000000,41.6589,41.8127,41.2617,41.6402,844202.71712372,0
+SF.US,D,20200121,000000,41.2163,41.3958,40.6841,40.8133,603002.23067329,0
+SF.US,D,20200122,000000,40.9089,40.967,40.6014,40.6467,450200.25851529,0
+SF.US,D,20200123,000000,40.2179,40.4969,39.249,40.3323,1344371.4555822,0
+SF.US,D,20200124,000000,40.3066,40.422,39.3969,39.8581,624844.41788797,0
+SF.US,D,20200127,000000,38.8598,39.665,38.5895,39.5053,611149.04489289,0
+SF.US,D,20200128,000000,39.8956,40.3066,39.5447,40.1598,604675.2190479,0
+SF.US,D,20200129,000000,40.3392,40.8605,39.9715,40.1795,785016.06109094,0
+SF.US,D,20200130,000000,41.6589,42.7866,40.7236,42.4405,1649554.3627996,0
+SF.US,D,20200131,000000,42.1401,42.1972,40.4929,41.4619,1308001.9666477,0
+SF.US,D,20200203,000000,41.6589,42.6033,41.6265,41.9339,841876.36033597,0
+SF.US,D,20200204,000000,42.6387,43.447,42.4405,42.818,1064441.6433511,0
+SF.US,D,20200205,000000,43.2626,43.7171,43.0429,43.5169,1217532.7614683,0
+SF.US,D,20200206,000000,43.9654,43.9783,43.2429,43.5997,634263.47432816,0
+SF.US,D,20200207,000000,43.2873,43.788,43.0803,43.2991,600839.21598883,0
+SF.US,D,20200210,000000,43.0251,43.2873,42.6387,42.825,526785.3849157,0
+SF.US,D,20200211,000000,43.0054,43.5169,42.8517,43.2095,657177.02341281,0
+SF.US,D,20200212,000000,43.652,43.7495,43.0546,43.4086,440805.55120851,0
+SF.US,D,20200213,000000,43.1325,43.5485,42.9669,43.3642,437040.56645522,0
+SF.US,D,20200214,000000,43.4144,43.5239,42.9472,43.1838,308856.58272047,0
+SF.US,D,20200218,000000,43.03,43.3642,42.549,43.0429,244513.99768844,0
+SF.US,D,20200219,000000,43.1976,43.8678,43.1808,43.4795,965277.7684504,0
+SF.US,D,20200220,000000,43.3257,44.2838,43.3257,44.0433,609030.67028635,0
+SF.US,D,20200221,000000,43.7101,43.8885,42.7492,42.755,575650.03747771,0
+SF.US,D,20200224,000000,41.249,41.794,40.418,40.4802,514746.76753963,0
+SF.US,D,20200225,000000,40.5254,40.5461,38.5197,38.8134,734758.43518851,0
+SF.US,D,20200226,000000,39.1839,39.3013,37.9864,38.0248,687628.65838185,0
+SF.US,D,20200227,000000,36.845,37.8582,36.091,36.091,968175.31532601,0
+SF.US,D,20200228,000000,34.6814,35.9086,34.2321,34.9958,1328148.8454488,0
+SF.US,D,20200302,000000,35.4069,37.3102,34.7347,37.2648,784036.00847125,0
+SF.US,D,20200303,000000,37.0283,37.6009,34.9644,35.0599,1394245.5826334,0
+SF.US,D,20200304,000000,35.6859,35.7085,33.7746,34.5712,1434803.1225143,0
+SF.US,D,20200305,000000,33.344,33.9077,32.3859,33.2681,1344680.8924859,0
+SF.US,D,20200306,000000,31.4081,32.9852,31.211,32.308,1259088.6158188,0
+SF.US,D,20200309,000000,28.9291,29.353,27.2496,27.4369,1346131.6950182,0
+SF.US,D,20200310,000000,28.6699,29.4042,26.9609,29.0504,1727551.7389378,0
+SF.US,D,20200311,000000,28.0283,28.2392,26.3575,26.5892,1402723.1392485,0
+SF.US,D,20200312,000000,24.197,25.2763,22.7698,22.8269,1636266.8377892,0
+SF.US,D,20200313,000000,24.608,27.1549,23.4913,27.1549,1475246.0185586,0
+SF.US,D,20200316,000000,23.1166,26.0541,23.1166,23.6115,1669423.255661,0
+SF.US,D,20200317,000000,24.1349,25.6558,22.5736,25.4754,1636762.9513824,0
+SF.US,D,20200318,000000,23.6312,24.4414,20.0118,21.1878,1303917.3995184,0
+SF.US,D,20200319,000000,20.9049,23.0782,20.069,22.6929,1326553.9772105,0
+SF.US,D,20200320,000000,22.8782,23.7711,21.3356,22.0946,1625386.8333444,0
+SF.US,D,20200323,000000,22.3568,22.409,20.3973,21.8068,1264440.3524326,0
+SF.US,D,20200324,000000,23.5347,25.3157,22.7174,24.544,1267006.1423655,0
+SF.US,D,20200325,000000,24.6337,27.3206,23.8165,26.1841,1036924.0789577,0
+SF.US,D,20200326,000000,26.5557,28.5112,26.1841,27.0653,1136479.5690875,0
+SF.US,D,20200327,000000,25.714,27.1619,25.1728,26.1132,805797.03190789,0
+SF.US,D,20200330,000000,25.8687,27.0958,25.3019,26.9806,662500.35270425,0
+SF.US,D,20200331,000000,26.6789,27.495,25.7327,26.536,887084.58469781,0
+SF.US,D,20200401,000000,25.0003,25.3157,24.5952,24.9107,638732.55485586,0
+SF.US,D,20200402,000000,24.7815,25.7791,23.8559,24.8721,697984.14191106,0
+SF.US,D,20200403,000000,24.6534,24.9333,22.4287,22.617,1060385.4835442,0
+SF.US,D,20200406,000000,23.8619,26.0314,23.6686,25.5986,1123518.7282835,0
+SF.US,D,20200407,000000,27.0524,28.2983,26.4137,26.5428,1027610.535429,0
+SF.US,D,20200408,000000,27.1973,28.6896,26.5044,28.1692,804356.37484789,0
+SF.US,D,20200409,000000,29.1519,30.7152,29.0888,29.6665,796321.16082307,0
+SF.US,D,20200413,000000,29.4367,29.5442,28.0213,28.5803,546652.2486826,0
+SF.US,D,20200414,000000,29.6989,29.764,27.6862,27.8282,528788.10113854,0
+SF.US,D,20200415,000000,26.4335,27.0544,26.2935,26.812,622034.12207373,0
+SF.US,D,20200416,000000,26.6532,26.8001,25.09,25.5789,671507.50297096,0
+SF.US,D,20200417,000000,26.8445,27.5729,26.5695,27.0387,805607.31157675,0
+SF.US,D,20200420,000000,26.2541,27.3846,26.0608,26.7617,566176.19548734,0
+SF.US,D,20200421,000000,25.6617,26.0767,24.9619,25.3157,372840.01803473,0
+SF.US,D,20200422,000000,26.0343,26.0343,25.3848,25.6114,369004.01497566,0
+SF.US,D,20200423,000000,25.5858,26.6592,25.5858,25.9958,509983.46831659,0
+SF.US,D,20200424,000000,26.1703,26.9412,25.8549,26.6789,374196.46767503,0
+SF.US,D,20200427,000000,27.0387,28.4847,27.0258,28.2461,637975.70262574,0
+SF.US,D,20200428,000000,29.5837,29.7443,28.5486,28.7419,583623.36412178,0
+SF.US,D,20200429,000000,30.1612,31.2139,29.6093,30.7615,676116.59101575,0
+SF.US,D,20200430,000000,27.6862,29.5837,27.5975,28.4649,1154264.5819479,0
+SF.US,D,20200501,000000,27.3471,27.5857,26.5724,27.1225,832045.39772228,0
+SF.US,D,20200504,000000,26.5498,27.019,26.2147,26.7686,761296.96150935,0
+SF.US,D,20200505,000000,27.3915,27.6104,26.6266,26.6859,674409.10803547,0
+SF.US,D,20200506,000000,26.8898,26.8898,25.8559,25.9012,637467.41446584,0
+SF.US,D,20200507,000000,26.4847,27.8774,26.4847,27.3915,640454.24149728,0
+SF.US,D,20200508,000000,28.2914,28.9873,27.9258,28.9805,544478.07397867,0
+SF.US,D,20200511,000000,28.3505,29.1716,27.7641,28.7734,931435.51665422,0
+SF.US,D,20200512,000000,28.8641,29.0632,27.4881,27.5079,853634.96267784,0
+SF.US,D,20200513,000000,27.2042,27.288,25.0318,25.8884,1021125.5495645,0
+SF.US,D,20200514,000000,24.9688,26.8445,24.2769,26.6662,799390.16617977,0
+SF.US,D,20200515,000000,26.4847,27.3531,26.1516,27.0258,436911.7189576,0
+SF.US,D,20200518,000000,27.3788,29.145,27.3788,28.9735,676559.94815322,0
+SF.US,D,20200519,000000,28.6127,29.0819,27.913,27.9455,437796.4041381,0
+SF.US,D,20200520,000000,28.5674,29.4496,28.3703,29.282,604902.47762638,0
+SF.US,D,20200521,000000,29.1085,29.7768,29.1085,29.2298,681311.07280957,0
+SF.US,D,20200522,000000,29.3728,29.488,28.6669,28.9873,595469.21752503,0
+SF.US,D,20200526,000000,30.5604,31.622,30.4382,31.1922,628160.97276765,0
+SF.US,D,20200527,000000,32.3928,32.9004,31.5057,32.5416,865546.76165074,0
+SF.US,D,20200528,000000,33.0807,33.0807,31.1657,31.4278,743905.59297231,0
+SF.US,D,20200529,000000,30.862,31.2809,30.3584,30.7783,633585.75678162,0
+SF.US,D,20200601,000000,31.21,31.8673,30.8423,31.4672,668595.75243419,0
+SF.US,D,20200602,000000,31.9641,32.2843,31.5028,31.7965,592445.86679347,0
+SF.US,D,20200603,000000,32.6855,33.5893,32.4746,33.1961,576888.79963987,0
+SF.US,D,20200604,000000,32.8866,33.9965,32.6678,33.9708,498912.72899351,0
+SF.US,D,20200605,000000,36.094,36.1846,34.8736,35.1053,737588.00740003,0
+SF.US,D,20200608,000000,35.8791,36.4409,35.5646,36.233,561957.70812431,0
+SF.US,D,20200609,000000,35.0925,36.3965,34.8539,35.9441,492893.42030547,0
+SF.US,D,20200610,000000,35.5972,35.951,33.6614,33.6869,588157.37567189,0
+SF.US,D,20200611,000000,31.9444,32.5387,30.0735,30.0874,869688.14342464,0
+SF.US,D,20200612,000000,31.5963,31.5963,29.5137,31.0553,1020744.0798078,0
+SF.US,D,20200615,000000,29.557,31.5185,29.5196,31.3637,729743.52825358,0
+SF.US,D,20200616,000000,33.1123,33.1123,31.4416,32.1769,586081.61204881,0
+SF.US,D,20200617,000000,32.242,32.242,31.21,31.2938,495719.94887532,0
+SF.US,D,20200618,000000,30.6354,31.7768,30.5506,31.0286,1073922.587172,0
+SF.US,D,20200619,000000,31.6752,31.6752,29.9325,30.4925,1347154.3586213,0
+SF.US,D,20200622,000000,30.1248,30.8364,29.7581,30.5309,475946.42345314,0
+SF.US,D,20200623,000000,31.1912,31.5452,30.3514,30.8306,686205.24862468,0
+SF.US,D,20200624,000000,30.2026,30.3267,29.4229,29.4753,742958.00586383,0
+SF.US,D,20200625,000000,29.2613,30.5249,29.216,30.4855,759868.47901605,0
+SF.US,D,20200626,000000,29.9001,29.9001,28.4423,28.8483,1231746.5680955,0
+SF.US,D,20200629,000000,29.4614,30.3337,29.1066,29.9642,683055.07948995,0
+SF.US,D,20200630,000000,29.8557,30.7259,29.8557,30.596,797271.79157322,0
+SF.US,D,20200701,000000,30.6738,30.9625,29.3491,29.4683,524153.64941312,0
+SF.US,D,20200702,000000,30.4855,30.6354,29.417,29.5639,627512.67709065,0
+SF.US,D,20200706,000000,30.4993,30.8927,30.2026,30.4599,555999.27226981,0
+SF.US,D,20200707,000000,29.9956,30.1701,29.1637,29.216,733064.14132216,0
+SF.US,D,20200708,000000,29.0612,30.0095,29.0612,29.9198,557765.59898914,0
+SF.US,D,20200709,000000,29.7581,29.7581,28.5635,29.1066,591905.11312236,0
+SF.US,D,20200710,000000,29.2939,30.9301,29.0287,30.8738,635475.85826246,0
+SF.US,D,20200713,000000,31.4614,31.899,30.6481,30.6875,841461.4105208,0
+SF.US,D,20200714,000000,30.6935,31.2041,30.3456,31.0809,552104.42547166,0
+SF.US,D,20200715,000000,32.242,33.2681,32.029,33.0098,1245978.6365728,0
+SF.US,D,20200716,000000,32.6924,33.544,32.3179,32.8225,526296.37315307,0
+SF.US,D,20200717,000000,32.7446,32.928,31.8743,31.9512,604867.98302072,0
+SF.US,D,20200720,000000,31.7058,31.8793,30.9124,31.4022,461324.76884132,0
+SF.US,D,20200721,000000,31.6929,32.4814,31.6497,32.1769,433632.70232524,0
+SF.US,D,20200722,000000,31.7383,32.0991,31.3144,31.758,451033.20178732,0
+SF.US,D,20200723,000000,31.4347,31.8645,31.2485,31.4801,529513.50240467,0
+SF.US,D,20200724,000000,31.5322,31.8152,30.937,30.9625,415319.11036035,0
+SF.US,D,20200727,000000,30.7005,31.3006,30.2165,31.1784,491153.47181399,0
+SF.US,D,20200728,000000,30.8107,31.1321,30.0874,30.1375,730443.56583908,0
+SF.US,D,20200729,000000,31.3834,31.9187,30.4096,31.8546,875289.45865583,0
+SF.US,D,20200730,000000,30.937,31.616,30.048,31.4022,707682.19883822,0
+SF.US,D,20200731,000000,31.21,31.3193,30.5446,31.2741,570315.54816679,0
+SF.US,D,20200803,000000,31.4869,31.7768,31.1124,31.6033,460121.51583205,0
+SF.US,D,20200804,000000,31.3193,31.6929,31.2298,31.616,403114.10723933,0
+SF.US,D,20200805,000000,32.0035,32.655,31.5254,32.5712,455867.51931614,0
+SF.US,D,20200806,000000,32.5771,32.8541,32.2814,32.4095,410285.94157537,0
+SF.US,D,20200807,000000,32.1769,33.5579,32.1256,33.5509,464364.35232848,0
+SF.US,D,20200810,000000,33.8999,34.4617,33.5893,34.2922,552567.05900642,0
+SF.US,D,20200811,000000,35.1783,35.9383,34.8669,34.9377,688350.00145908,0
+SF.US,D,20200812,000000,35.6681,35.6681,34.1907,34.6804,346641.36503438,0
+SF.US,D,20200813,000000,34.3385,34.7268,33.9571,34.0793,403114.10723933,0
+SF.US,D,20200814,000000,33.6417,34.2231,33.6219,34.0596,319024.37501298,0
+SF.US,D,20200817,000000,33.9264,34.1256,33.3133,33.6417,397006.53294269,0
+SF.US,D,20200818,000000,33.544,33.6357,32.8324,32.8728,400399.17886428,0
+SF.US,D,20200819,000000,33.0098,33.4869,32.8482,33.0098,365866.02040764,0
+SF.US,D,20200820,000000,32.3898,32.7368,32.1188,32.1316,417224.43004958,0
+SF.US,D,20200821,000000,31.9117,32.4874,31.8546,32.4874,575408.57523807,0
+SF.US,D,20200824,000000,32.9772,33.4997,32.5387,33.3637,292443.23770868,0
+SF.US,D,20200825,000000,33.8279,34.0289,33.337,33.7125,342775.94010578,0
+SF.US,D,20200826,000000,33.7579,33.7579,32.7969,32.8294,502614.81181883,0
+SF.US,D,20200827,000000,32.8797,33.6287,32.7387,33.409,382511.69673405,0
+SF.US,D,20200828,000000,33.8279,33.8279,33.061,33.3637,326902.33421786,0
+SF.US,D,20200831,000000,33.3637,33.3637,32.8077,32.8205,505825.85378708,0
+SF.US,D,20200901,000000,32.4391,33.3961,32.1996,33.3705,434044.60849874,0
+SF.US,D,20200902,000000,33.3311,34.167,33.2355,34.0112,334592.60218606,0
+SF.US,D,20200903,000000,34.3286,34.7623,33.4681,33.7963,589122.21008321,0
+SF.US,D,20200904,000000,34.5731,34.715,33.2749,33.9788,547174.74050366,0
+SF.US,D,20200908,000000,33.5647,33.5647,32.5869,32.7565,662644.41841025,0
+SF.US,D,20200909,000000,33.0157,33.8693,32.7427,33.6494,1305389.5075424,0
+SF.US,D,20200910,000000,33.8821,34.0625,33.4997,33.8496,2147612.8430294,0
+SF.US,D,20200911,000000,33.8821,34.4657,33.7205,34.024,823465.37183745,0
+SF.US,D,20200914,000000,34.0428,35.2472,34.0428,34.6587,676988.08708233,0
+SF.US,D,20200915,000000,34.8786,34.8786,33.8624,34.3216,895383.58100121,0
+SF.US,D,20200916,000000,34.2952,35.0787,34.2064,34.3346,601108.07100355,0
+SF.US,D,20200917,000000,33.7717,34.3149,33.6554,34.2124,728689.41368644,0
+SF.US,D,20200918,000000,34.652,34.652,34.0052,34.1334,1435024.2938094,0
+SF.US,D,20200921,000000,33.0788,33.3834,31.8289,31.9068,902235.83296127,0
+SF.US,D,20200922,000000,31.9334,32.4983,31.0957,31.4475,708102.22138952,0
+SF.US,D,20200923,000000,31.5067,32.0833,30.8147,30.8403,594610.91057238,0
+SF.US,D,20200924,000000,31.0079,31.9995,30.3367,31.7008,806071.97420596,0
+SF.US,D,20200925,000000,31.3263,32.2508,31.2001,32.166,492958.3513279,0
+SF.US,D,20200928,000000,32.7565,33.4415,32.7565,32.9625,394129.27701158,0
+SF.US,D,20200929,000000,32.9565,32.9762,32.0892,32.445,425121.66565174,0
+SF.US,D,20200930,000000,32.7229,33.5381,32.3859,32.7229,506282.40003849,0
+SF.US,D,20201001,000000,33.2612,33.409,32.5613,33.2936,648231.76052686,0
+SF.US,D,20201002,000000,32.5752,34.7879,32.4914,34.5149,600756.02311635,0
+SF.US,D,20201005,000000,34.8983,35.5094,34.8983,35.2858,499674.65395975,0
+SF.US,D,20201006,000000,35.8485,36.223,34.925,34.9751,648175.96042946,0
+SF.US,D,20201007,000000,35.402,36.0771,35.3507,35.8228,502875.55045575,0
+SF.US,D,20201008,000000,36.3206,36.78,36.0968,36.5818,464305.50858941,0
+SF.US,D,20201009,000000,37.0599,37.2728,36.3995,36.5365,443847.16379012,0
+SF.US,D,20201012,000000,36.6587,37.5842,36.5168,37.4344,536970.42451104,0
+SF.US,D,20201013,000000,37.047,37.4482,36.5493,36.6725,440062.90263955,0
+SF.US,D,20201014,000000,36.9367,37.5201,36.8332,36.8657,711250.3614298,0
+SF.US,D,20201015,000000,36.4508,38.4063,36.2565,38.3609,584947.34825087,0
+SF.US,D,20201016,000000,38.2437,38.9563,38.2337,38.4309,620594.47956095,0
+SF.US,D,20201019,000000,38.5935,38.9099,38.2367,38.4576,607403.33653688,0
+SF.US,D,20201020,000000,38.9829,39.4796,38.696,38.8665,549011.07098155,0
+SF.US,D,20201021,000000,38.7621,39.2273,38.5679,38.7483,916761.10558667,0
+SF.US,D,20201022,000000,38.8341,39.8996,38.699,39.8749,569365.93196385,0
+SF.US,D,20201023,000000,40.1667,40.761,40.0493,40.4712,1032759.3625977,0
+SF.US,D,20201026,000000,39.798,40.2062,39.3062,39.8306,1565522.4597652,0
+SF.US,D,20201027,000000,39.7202,40.2317,39.5831,39.7656,1011953.0281001,0
+SF.US,D,20201028,000000,39.0144,39.0144,37.3615,38.1589,1775787.37222,0
+SF.US,D,20201029,000000,37.9727,38.3806,37.2137,37.6867,825223.58217899,0
+SF.US,D,20201030,000000,37.6356,38.0505,37.1525,37.8356,838160.0738495,0
+SF.US,D,20201102,000000,38.4122,38.5551,37.9667,38.2111,594916.28928721,0
+SF.US,D,20201103,000000,39.0785,39.6413,38.8144,39.4225,670395.55921196,0
+SF.US,D,20201104,000000,38.5097,39.0341,37.5518,38.3993,760649.68037958,0
+SF.US,D,20201105,000000,38.5748,40.0563,38.5748,39.7074,667847.01658188,0
+SF.US,D,20201106,000000,40.147,40.147,38.7553,38.8982,780694.08991092,0
+SF.US,D,20201109,000000,41.1238,44.4948,41.1238,44.0492,1535012.9956043,0
+SF.US,D,20201110,000000,44.0492,45.3237,43.9398,45.1886,1148930.092637,0
+SF.US,D,20201111,000000,45.165,45.165,42.8921,43.1494,1074121.4384282,0
+SF.US,D,20201112,000000,42.82,43.1494,42.2503,42.7679,887383.87612929,0
+SF.US,D,20201113,000000,43.3829,44.0886,42.962,43.9457,516727.16372353,0
+SF.US,D,20201116,000000,45.5583,45.5583,44.3765,45.165,666967.40413749,0
+SF.US,D,20201117,000000,44.5677,45.7011,44.541,45.369,770441.07565148,0
+SF.US,D,20201118,000000,45.6617,45.9465,44.9038,45.0132,749042.24557428,0
+SF.US,D,20201119,000000,44.6722,45.089,44.404,44.6071,811929.96988516,0
+SF.US,D,20201120,000000,44.3351,44.3351,43.6412,44.0225,694023.34954327,0
+SF.US,D,20201123,000000,44.6465,45.5839,44.5637,44.9747,836940.58808462,0
+SF.US,D,20201124,000000,45.7131,47.1846,45.5119,46.9806,673365.13894058,0
+SF.US,D,20201125,000000,46.7291,47.086,46.1143,46.9618,508675.7169431,0
+SF.US,D,20201127,000000,46.5873,47.2014,46.5548,46.7361,189303.35223183,0
+SF.US,D,20201130,000000,46.3202,46.6897,44.958,44.958,871713.17968645,0
+SF.US,D,20201201,000000,46.126,46.8524,45.7682,46.5803,744839.99096687,0
+SF.US,D,20201202,000000,46.4374,47.5473,46.3666,47.2536,597614.98490666,0
+SF.US,D,20201203,000000,47.3452,47.7996,46.8456,47.2033,797009.02384186,0
+SF.US,D,20201204,000000,47.3325,49.0386,47.3325,48.4728,931316.81462885,0
+SF.US,D,20201207,000000,48.1437,48.4995,47.6893,48.2343,448288.85154273,0
+SF.US,D,20201208,000000,47.6055,48.2994,47.6055,48.0717,632274.96176647,0
+SF.US,D,20201209,000000,48.8119,49.3816,48.3644,49.1046,787568.66190993,0
+SF.US,D,20201210,000000,48.4728,49.0583,48.0914,48.4226,733705.33516859,0
+SF.US,D,20201211,000000,47.9485,48.4531,47.6696,48.1811,462212.49766351,0
+SF.US,D,20201214,000000,49.2013,49.5591,48.8533,48.87,994590.06688536,0
+SF.US,D,20201215,000000,49.2653,50.5989,48.7922,50.2126,940746.0165413,0
+SF.US,D,20201216,000000,50.6472,50.6472,49.9277,50.1336,915156.09187616,0
+SF.US,D,20201217,000000,50.0875,50.5447,49.2782,50.2224,566332.43576005,0
+SF.US,D,20201218,000000,51.1272,51.2544,49.6675,50.5644,2371434.1355095,0
+SF.US,D,20201221,000000,50.252,51.1657,49.5128,50.0875,645173.91518964,0
+SF.US,D,20201222,000000,49.9207,50.3003,48.2472,48.9371,633268.20350008,0
+SF.US,D,20201223,000000,49.3077,49.9603,49.2013,49.434,387762.99317248,0
+SF.US,D,20201224,000000,49.8134,49.8813,48.7725,49.8232,209868.22448977,0
+SF.US,D,20201228,000000,50.3298,50.3298,49.6487,49.696,396869.56906727,0
+SF.US,D,20201229,000000,49.8616,49.8616,48.4698,48.8218,362177.12669625,0
+SF.US,D,20201230,000000,48.8888,49.4831,48.6749,49.142,546441.22285973,0
+SF.US,D,20201231,000000,49.356,49.4142,48.7725,49.1046,505815.70831482,0
+SF.US,D,20210104,000000,49.5325,49.7848,47.0999,47.6439,719042.08412053,0
+SF.US,D,20210105,000000,46.6425,47.9948,46.4374,47.4587,692674.00173355,0
+SF.US,D,20210106,000000,48.5684,51.3805,48.3063,50.5151,874760.87955142,0
+SF.US,D,20210107,000000,51.0504,51.7995,50.733,51.284,569806.24545967,0
+SF.US,D,20210108,000000,51.6822,51.6822,49.9159,50.9429,456738.00083549,0
+SF.US,D,20210111,000000,50.183,51.3608,50.183,51.215,404593.3170939,0
+SF.US,D,20210112,000000,51.5649,51.9552,51.2741,51.8083,445805.23993506,0
+SF.US,D,20210113,000000,51.2939,51.2939,49.3521,50.0972,771430.2591962,0
+SF.US,D,20210114,000000,50.4668,50.66,49.9306,50.2904,571507.64115659,0
+SF.US,D,20210115,000000,50.2904,51.2051,49.0949,50.7477,676918.08332378,0
+SF.US,D,20210119,000000,51.0878,51.4683,50.0875,51.3313,570639.18873168,0
+SF.US,D,20210120,000000,51.3608,52.2666,51.0404,52.0143,635774.13514672,0
+SF.US,D,20210121,000000,52.0331,52.4026,51.488,51.4978,706177.62530303,0
+SF.US,D,20210122,000000,50.6896,51.0257,50.0094,50.8749,426993.50528252,0
+SF.US,D,20210125,000000,50.1239,50.9134,49.5422,50.8355,576391.67149945,0
+SF.US,D,20210126,000000,51.1174,51.1174,49.9503,50.1052,488944.80250439,0
+SF.US,D,20210127,000000,48.8987,49.97,48.052,48.6848,781450.94214104,0
+SF.US,D,20210128,000000,49.434,51.1952,49.22,50.728,1356115.8542629,0
+SF.US,D,20210129,000000,52.452,53.0237,49.8715,50.4274,1445285.4244466,0
+SF.US,D,20210201,000000,50.9232,51.7501,49.9897,51.4781,1024127.5948043,0
+SF.US,D,20210202,000000,52.3731,53.0334,51.9158,52.1188,573174.54224785,0
+SF.US,D,20210203,000000,51.7206,52.6945,51.5944,51.6822,626444.35886235,0
+SF.US,D,20210204,000000,52.0045,52.9753,51.7304,52.6452,434889.72633746,0
+SF.US,D,20210205,000000,53.2977,53.8131,52.3248,53.7076,437306.37782826,0
+SF.US,D,20210208,000000,53.9108,54.3681,53.5116,54.3384,280179.39084858,0
+SF.US,D,20210209,000000,54.2123,54.7476,53.4523,54.5239,496594.48858358,0
+SF.US,D,20210210,000000,54.7289,55.3518,54.2321,55.1468,513317.2704991,0
+SF.US,D,20210211,000000,55.1862,56.1295,54.7476,56.0714,666344.47214112,0
+SF.US,D,20210212,000000,56.1108,57.2295,55.886,56.8884,498251.24420257,0
+SF.US,D,20210216,000000,57.4138,57.5893,56.4499,57.1704,923176.0876926,0
+SF.US,D,20210217,000000,56.7129,57.1704,56.2753,56.2753,676101.37280736,0
+SF.US,D,20210218,000000,56.0417,56.4399,55.2828,55.9451,479266.02197451,0
+SF.US,D,20210219,000000,56.0911,57.5793,56.0023,57.5696,677878.85954618,0
+SF.US,D,20210222,000000,57.5302,59.4767,57.2719,58.9514,535947.76090788,0
+SF.US,D,20210223,000000,59.0105,60.2062,58.4645,59.8947,812595.51286499,0
+SF.US,D,20210224,000000,60.2939,62.7373,59.8947,62.689,725998.83444479,0
+SF.US,D,20210225,000000,62.7373,63.4825,61.1593,61.3159,800086.14557636,0
+SF.US,D,20210226,000000,61.2775,62.0287,58.5266,59.5803,1901787.0357786,0
+SF.US,D,20210301,000000,60.9158,62.9749,60.7699,62.4574,705193.51449443,0
+SF.US,D,20210302,000000,62.1943,62.4279,60.8873,60.9158,528537.50797388,0
+SF.US,D,20210303,000000,61.5408,62.9256,61.1987,61.8819,473002.20740516,0
+SF.US,D,20210304,000000,61.8039,62.5067,59.394,60.6813,676035.42723772,0
+SF.US,D,20210305,000000,62.1154,62.204,58.4803,61.4924,881474.13854159,0
+SF.US,D,20210308,000000,62.3993,64.1646,61.936,63.1691,612576.51283897,0
+SF.US,D,20210309,000000,62.7107,63.6373,61.0686,63.033,578475.55150032,0
+SF.US,D,20210310,000000,63.3061,64.204,63.3061,63.7832,368516.01776027,0
+SF.US,D,20210311,000000,63.3643,64.8476,63.1592,64.4386,456634.5170185,0
+SF.US,D,20210312,000000,65.5878,66.2523,64.8476,65.5791,740813.25302943,0
+SF.US,D,20210315,000000,65.5878,66.0758,64.5588,65.6372,389038.27903476,0
+SF.US,D,20210316,000000,65.1689,65.4036,64.1843,64.8772,517337.92115319,0
+SF.US,D,20210317,000000,65.442,66.0561,64.4957,66.0176,448132.61127002,0
+SF.US,D,20210318,000000,66.6031,67.2467,64.7885,65.0418,526307.53317256,0
+SF.US,D,20210319,000000,64.6229,65.0517,63.1592,63.2962,1726697.490174,0
+SF.US,D,20210322,000000,62.965,63.4234,62.2387,62.6033,542387.09214721,0
+SF.US,D,20210323,000000,61.8522,62.4279,59.9902,60.4575,651159.74381923,0
+SF.US,D,20210324,000000,61.3259,62.3008,59.9114,59.9508,599803.36327175,0
+SF.US,D,20210325,000000,59.6867,62.2908,59.1406,62.0287,845973.10203196,0
+SF.US,D,20210326,000000,62.9847,63.5939,61.8916,63.111,624167.71488865,0
+SF.US,D,20210329,000000,62.2534,63.0764,60.7602,61.384,421185.22241737,0
+SF.US,D,20210330,000000,61.8128,62.9453,61.4234,62.6526,365560.64169281,0
+SF.US,D,20210331,000000,62.8378,63.3445,62.3205,62.487,510412.62179291,0
+SF.US,D,20210401,000000,62.8083,64.1942,62.7699,64.1646,310288.10885545,0
+SF.US,D,20210405,000000,65.0024,65.2764,64.4484,65.0418,410133.75949156,0
+SF.US,D,20210406,000000,65.1395,65.8521,63.8719,64.5145,536015.73557198,0
+SF.US,D,20210407,000000,64.6623,64.9266,64.0178,64.8279,374821.42876585,0
+SF.US,D,20210408,000000,64.759,65.237,63.5988,65.1492,429982.36140842,0
+SF.US,D,20210409,000000,65.8915,65.8915,64.5638,65.4519,482043.85227753,0
+SF.US,D,20210412,000000,65.647,66.6721,65.4568,66.5243,486710.76951416,0
+SF.US,D,20210413,000000,66.1054,66.1054,64.7107,65.2467,384719.35149642,0
+SF.US,D,20210414,000000,65.442,67.7248,65.2666,66.8475,413518.28903535,0
+SF.US,D,20210415,000000,67.1304,67.8805,66.1349,67.3158,429537.98972372,0
+SF.US,D,20210416,000000,68.2817,68.4562,67.4606,68.2126,713971.3770882,0
+SF.US,D,20210419,000000,67.8992,68.1515,66.5143,66.9333,569712.90711493,0
+SF.US,D,20210420,000000,66.3301,66.5982,64.066,64.9069,581572.96417933,0
+SF.US,D,20210421,000000,64.8279,65.6175,64.2808,65.4903,642561.45608434,0
+SF.US,D,20210422,000000,65.6667,66.2571,64.759,65.1886,710480.32008576,0
+SF.US,D,20210423,000000,65.3946,68.1052,65.3946,67.5888,584449.20556321,0
+SF.US,D,20210426,000000,68.2423,68.7489,67.7938,68.0865,536482.42729564,0
+SF.US,D,20210427,000000,67.1403,67.1403,64.3794,66.5932,912975.82988888,0
+SF.US,D,20210428,000000,66.8278,68.6612,66.0896,68.2029,678452.07872851,0
+SF.US,D,20210429,000000,68.7883,69.2022,67.4024,67.6953,496308.38626602,0
+SF.US,D,20210430,000000,67.3256,67.988,66.6228,67.4902,855759.42456774,0
+SF.US,D,20210503,000000,68.3685,69.363,67.4024,68.8367,670638.03599883,0
+SF.US,D,20210504,000000,68.4266,69.705,67.2566,69.3047,623620.87393419,0
+SF.US,D,20210505,000000,69.8321,70.4264,69.4024,69.5887,531960.59031223,0
+SF.US,D,20210506,000000,69.8904,70.1634,68.2817,69.8223,674268.08597115,0
+SF.US,D,20210507,000000,68.7784,69.6458,68.5637,68.6228,843681.23984989,0
+SF.US,D,20210510,000000,68.8464,69.2072,66.7589,66.7884,752690.55739667,0
+SF.US,D,20210511,000000,65.51,67.0023,65.0812,65.8521,572278.69704785,0
+SF.US,D,20210512,000000,65.784,66.8081,63.7743,64.066,649215.87133545,0
+SF.US,D,20210513,000000,64.2237,66.9245,63.9606,66.6228,560506.90559206,0
+SF.US,D,20210514,000000,67.0516,68.7489,66.7401,68.4463,444264.14269975,0
+SF.US,D,20210517,000000,67.8805,68.4365,66.5932,68.3585,386236.09959833,0
+SF.US,D,20210518,000000,68.3291,68.6612,66.5735,66.681,618861.63290004,0
+SF.US,D,20210519,000000,65.4519,66.4849,64.2414,65.988,639559.41084452,0
+SF.US,D,20210520,000000,66.1054,66.9156,65.1009,66.3202,558913.05190103,0
+SF.US,D,20210521,000000,67.2172,68.0865,66.9058,67.1009,815376.3868097,0
+SF.US,D,20210524,000000,67.4508,67.851,67.0615,67.3256,378314.51486275,0
+SF.US,D,20210525,000000,67.5591,68.671,66.0857,66.0857,437778.14228805,0
+SF.US,D,20210526,000000,66.0955,66.7884,65.3749,66.7105,497521.78474754,0
+SF.US,D,20210527,000000,67.5691,67.8135,66.7204,67.4212,442091.99709026,0
+SF.US,D,20210528,000000,67.7455,67.9496,66.4158,67.7258,500659.77931557,0
+SF.US,D,20210601,000000,68.5073,68.9865,67.8421,68.264,537768.87317739,0
+SF.US,D,20210602,000000,68.4679,68.4679,66.7579,66.8367,492189.32453108,0
+SF.US,D,20210603,000000,66.406,66.9816,66.132,66.7776,694737.59078992,0
+SF.US,D,20210604,000000,66.6406,67.1196,65.164,65.6234,815927.28595306,0
+SF.US,D,20210607,000000,65.7603,66.2099,64.0395,64.0492,981160.50526333,0
+SF.US,D,20210608,000000,63.5801,64.8023,62.2711,64.5086,822782.58155479,0
+SF.US,D,20210609,000000,64.0295,64.0837,62.7787,63.1504,778979.50510007,0
+SF.US,D,20210610,000000,63.8935,64.3429,62.3095,62.349,678861.95580756,0
+SF.US,D,20210611,000000,62.5728,63.9527,62.5628,63.923,659222.35061913,0
+SF.US,D,20210614,000000,63.933,63.933,62.7206,63.3948,1006380.1201912,0
+SF.US,D,20210615,000000,63.3603,64.4218,62.7984,63.6195,929786.87741302,0
+SF.US,D,20210616,000000,63.3948,63.6688,62.2317,63.2874,945683.81788711,0
+SF.US,D,20210617,000000,63.5998,63.5998,60.4328,61.2736,987925.50616201,0
+SF.US,D,20210618,000000,60.286,60.833,59.0549,59.2107,1431653.9679268,0
+SF.US,D,20210621,000000,59.9243,61.5665,59.7094,60.8045,1012497.8399601,0
+SF.US,D,20210622,000000,60.5896,61.2047,59.4058,60.8527,793650.87252594,0
+SF.US,D,20210623,000000,61.8799,63.0232,61.5378,62.7787,1335757.9496389,0
+SF.US,D,20210624,000000,63.3356,63.7762,62.4269,63.4933,1024558.7773751,0
+SF.US,D,20210625,000000,63.933,65.2223,63.5121,64.4514,14078296.597979,0
+SF.US,D,20210628,000000,64.4987,64.4987,62.2021,62.6516,998722.31773423,0
+SF.US,D,20210629,000000,63.3948,63.8836,62.7107,63.1405,649909.82163759,0
+SF.US,D,20210630,000000,62.8763,63.7279,62.6713,63.4047,1224576.7628539,0
+SF.US,D,20210701,000000,64.0592,64.3972,63.4638,64.2168,597492.22469238,0
+SF.US,D,20210702,000000,64.3824,64.3824,63.3455,63.7181,480698.5626567,0
+SF.US,D,20210706,000000,63.6984,63.923,62.3796,63.0715,975772.24494947,0
+SF.US,D,20210707,000000,62.4466,63.2193,61.6196,63.033,811608.35841473,0
+SF.US,D,20210708,000000,61.4797,62.4959,60.5709,61.7625,751133.22740574,0
+SF.US,D,20210709,000000,62.9256,63.9133,62.1036,63.8935,659931.51912965,0
+SF.US,D,20210712,000000,63.6096,65.4479,63.2775,65.1837,682887.67919777,0
+SF.US,D,20210713,000000,65.3108,65.7209,64.5578,64.6269,669931.91112998,0
+SF.US,D,20210714,000000,64.6169,65.4292,63.5121,63.6688,396872.61270894,0
+SF.US,D,20210715,000000,62.896,64.3135,62.896,63.8147,476536.8899383,0
+SF.US,D,20210716,000000,64.3824,64.3824,62.3687,62.5343,461211.13955208,0
+SF.US,D,20210719,000000,60.8143,61.0873,59.4354,59.875,515423.47053894,0
+SF.US,D,20210720,000000,59.5438,62.6023,59.4354,62.2021,978378.6167714,0
+SF.US,D,20210721,000000,63.0143,64.0198,62.5541,63.7565,582466.78028487,0
+SF.US,D,20210722,000000,63.6195,63.6195,62.6122,62.965,362430.76350258,0
+SF.US,D,20210723,000000,63.5121,63.8442,63.0518,63.7082,424115.23480419,0
+SF.US,D,20210726,000000,63.5702,64.6219,63.5702,64.1971,536994.77364445,0
+SF.US,D,20210727,000000,63.1996,63.9724,62.6417,63.5308,359607.27857442,0
+SF.US,D,20210728,000000,63.3071,65.8491,63.2292,65.1256,618757.13453583,0
+SF.US,D,20210729,000000,66.4158,66.7283,65.5751,65.8294,489448.01792817,0
+SF.US,D,20210730,000000,65.4666,66.6208,64.7244,65.0468,513908.75153148,0
+SF.US,D,20210802,000000,65.6923,66.822,64.4514,64.4889,573569.2011185,0
+SF.US,D,20210803,000000,64.7727,64.7727,62.6713,64.2938,435183.94503281,0
+SF.US,D,20210804,000000,63.5801,64.4317,63.375,63.7762,464385.65782022,0
+SF.US,D,20210805,000000,63.9822,65.1443,63.8157,65.1256,372813.63980687,0
+SF.US,D,20210806,000000,65.8787,66.5913,65.5357,66.1615,391897.2731158,0
+SF.US,D,20210809,000000,66.0827,66.9914,65.4766,66.5124,590049.50624718,0
+SF.US,D,20210810,000000,66.3577,67.3158,65.7505,66.8466,292144.96082442,0
+SF.US,D,20210811,000000,67.0506,67.4113,66.6406,67.3552,701540.12993593,0
+SF.US,D,20210812,000000,67.6766,67.9544,67.1196,67.8145,526926.40698002,0
+SF.US,D,20210813,000000,67.7849,67.9396,66.9619,67.3355,433761.54982287,0
+SF.US,D,20210816,000000,66.8269,67.3158,65.7703,66.7875,477557.524447,0
+SF.US,D,20210817,000000,66.1902,66.5518,64.9403,66.0531,441890.10219241,0
+SF.US,D,20210818,000000,66.0334,66.9323,65.4292,65.5651,362177.12669625,0
+SF.US,D,20210819,000000,64.5678,65.5357,63.7378,64.1478,413628.87468292,0
+SF.US,D,20210820,000000,64.1281,65.1936,63.9083,65.1443,758169.11241359,0
+SF.US,D,20210823,000000,65.7505,66.6011,65.3405,66.2887,308474.09841651,0
+SF.US,D,20210824,000000,66.748,67.4311,66.748,67.1679,335454.96732761,0
+SF.US,D,20210825,000000,67.4803,68.8001,67.0506,67.9199,333360.94185448,0
+SF.US,D,20210826,000000,68.2837,68.2837,67.0999,67.1876,318083.88973508,0
+SF.US,D,20210827,000000,67.0703,69.2703,67.0703,69.1915,424883.24705378,0
+SF.US,D,20210830,000000,69.3087,69.3087,67.6085,67.6085,391412.31954208,0
+SF.US,D,20210831,000000,67.5591,68.4009,67.0102,67.6963,395138.75150081,0
+SF.US,D,20210901,000000,67.7751,67.8825,66.6288,67.8145,422116.57677023,0
+SF.US,D,20210902,000000,67.8046,68.1181,67.3827,67.8924,318383.18116656,0
+SF.US,D,20210903,000000,67.6282,68.2453,66.6189,66.6682,460773.86969795,0
+SF.US,D,20210907,000000,66.5105,67.3246,66.1388,66.3449,605652.22802591,0
+SF.US,D,20210908,000000,65.8648,66.3744,65.4243,65.7663,372430.14095569,0
+SF.US,D,20210909,000000,65.4144,67.2754,65.4144,66.7559,470418.15562218,0
+SF.US,D,20210910,000000,67.0299,67.0299,65.306,65.4243,337710.30580957,0
+SF.US,D,20210913,000000,65.9329,66.2266,65.2567,66.197,359495.67837964,0
+SF.US,D,20210914,000000,66.6189,66.6189,64.2237,64.3459,351950.49066467,0
+SF.US,D,20210915,000000,64.2187,65.4529,64.0413,65.3454,349598.77019629,0
+SF.US,D,20210916,000000,65.6983,65.717,64.6988,65.2083,357873.41736629,0
+SF.US,D,20210917,000000,65.4814,66.3744,65.1739,66.2069,1496928.9218589,0
+SF.US,D,20210920,000000,64.2287,64.7037,62.7974,63.8955,497307.715283,0
+SF.US,D,20210921,000000,64.6693,64.6693,62.7974,63.3071,355916.35576858,0
+SF.US,D,20210922,000000,63.9644,65.1492,63.7092,64.5608,429455.81139846,0
+SF.US,D,20210923,000000,65.4144,66.9905,64.7619,66.8347,509835.34442168,0
+SF.US,D,20210924,000000,66.6386,68.0984,66.6386,67.8924,415819.28214246,0
+SF.US,D,20210927,000000,68.5784,69.7148,68.4502,68.9499,353009.67796793,0
+SF.US,D,20210928,000000,69.0781,69.6951,67.2162,67.3246,335600.04758083,0
+SF.US,D,20210929,000000,67.7455,67.9012,66.7362,67.6568,286641.04212687,0
+SF.US,D,20210930,000000,68.0984,68.3724,66.5697,66.5794,525680.54298728,0
+SF.US,D,20211001,000000,66.7855,68.9796,66.2513,68.4206,635322.66163144,0
+SF.US,D,20211004,000000,68.3527,69.3807,67.5296,67.8431,378514.38066614,0
+SF.US,D,20211005,000000,68.6464,69.8804,67.9506,69.293,580367.68207562,0
+SF.US,D,20211006,000000,68.5093,69.6163,67.6863,69.2249,556130.14886188,0
+SF.US,D,20211007,000000,70.0776,71.7029,70.048,71.0475,558950.59014837,0
+SF.US,D,20211008,000000,70.939,72.1247,70.7094,71.5373,363486.90716418,0
+SF.US,D,20211011,000000,71.9681,72.663,71.1746,71.1845,380538.40238072,0
+SF.US,D,20211012,000000,71.0475,71.9286,70.8306,71.4979,408955.87016293,0
+SF.US,D,20211013,000000,71.6448,71.8103,69.9101,70.5182,498168.0513301,0
+SF.US,D,20211014,000000,71.4782,71.7552,70.8601,71.6349,321854.96177172,0
+SF.US,D,20211015,000000,72.8099,73.5649,72.5556,72.8984,460985.91006805,0
+SF.US,D,20211018,000000,72.7999,73.9768,72.7024,73.6427,497997.60739624,0
+SF.US,D,20211019,000000,73.8289,73.967,73.0552,73.2898,572365.94810923,0
+SF.US,D,20211020,000000,73.0946,74.8974,72.7132,74.6422,497282.35160236,0
+SF.US,D,20211021,000000,74.24,74.7397,73.0652,74.1227,594295.38638529,0
+SF.US,D,20211022,000000,74.3582,76.0724,73.9877,75.6909,469439.11754971,0
+SF.US,D,20211025,000000,75.9264,76.3375,75.2789,76.0822,402996.41976119,0
+SF.US,D,20211026,000000,76.3079,77.0028,75.6998,75.8181,640885.42406806,0
+SF.US,D,20211027,000000,74.9655,75.6909,71.0376,71.0662,1287122.5847499,0
+SF.US,D,20211028,000000,71.9089,72.6433,71.3205,72.3003,714408.64694234,0
+SF.US,D,20211029,000000,72.5172,73.2514,71.3402,71.3895,652567.93536802,0
+SF.US,D,20211101,000000,71.9681,73.1577,71.8497,72.9774,544038.77503009,0
+SF.US,D,20211102,000000,73.0455,73.6526,72.6531,73.3096,466515.19244623,0
+SF.US,D,20211103,000000,72.8984,75.0433,72.8984,74.6915,605103.357977,0
+SF.US,D,20211104,000000,74.7299,74.9171,72.2903,73.0158,631344.62196081,0
+SF.US,D,20211105,000000,73.4968,74.7989,73.2365,73.692,442991.90047914,0
+SF.US,D,20211108,000000,74.378,75.4169,73.967,75.1714,396125.90595109,0
+SF.US,D,20211109,000000,74.6915,75.1814,73.5846,74.2794,368267.45369005,0
+SF.US,D,20211110,000000,74.2893,74.3385,72.8493,73.4574,443258.72639942,0
+SF.US,D,20211111,000000,73.6821,75.2789,73.4476,75.1025,380782.90826204,0
+SF.US,D,20211112,000000,75.1814,75.7589,74.6619,75.0729,281291.33460756,0
+SF.US,D,20211115,000000,75.6022,75.6022,74.2311,74.5535,386168.12493423,0
+SF.US,D,20211116,000000,74.2114,74.7891,73.413,74.24,331326.77466764,0
+SF.US,D,20211117,000000,74.2016,74.2016,72.7271,73.623,296522.73210183,0
+SF.US,D,20211118,000000,73.6821,74.1621,72.9281,73.4377,351771.930353,0
+SF.US,D,20211119,000000,72.7319,73.0749,71.6882,72.4875,392872.25299937,0
+SF.US,D,20211122,000000,73.5255,74.6323,72.9193,73.6624,389326.41044675,0
+SF.US,D,20211123,000000,73.9571,74.6126,73.5352,74.5249,318558.69783654,0
+SF.US,D,20211124,000000,73.9374,75.0147,73.8289,74.9073,309986.78832952,0
+SF.US,D,20211126,000000,72.0075,72.2027,70.6946,71.4684,294359.71741737,0
+SF.US,D,20211129,000000,72.6433,72.8984,71.2328,71.9089,469731.30715061,0
+SF.US,D,20211130,000000,71.1727,71.3688,69.4054,69.7099,856041.46869639,0
+SF.US,D,20211201,000000,71.6044,72.3801,68.3941,68.4236,568236.74090204,0
+SF.US,D,20211202,000000,68.9243,71.3885,68.3458,71.0839,474506.78094037,0
+SF.US,D,20211203,000000,71.6635,71.7325,68.2473,68.9045,417207.18274674,0
+SF.US,D,20211206,000000,70.3191,71.1628,69.092,70.25,742069.26249442,0
+SF.US,D,20211207,000000,71.1727,72.5763,71.0061,71.4575,490868.38404366,0
+SF.US,D,20211208,000000,71.565,71.565,70.0539,70.4659,584448.19101599,0
+SF.US,D,20211209,000000,69.9159,70.525,69.1204,69.1795,366335.75577297,0
+SF.US,D,20211210,000000,69.5433,69.8085,67.3443,68.3458,521133.34232324,0
+SF.US,D,20211213,000000,68.0412,68.0412,66.6573,67.0693,522457.32645233,0
+SF.US,D,20211214,000000,66.7845,68.1299,66.6179,67.7958,496509.26661664,0
+SF.US,D,20211215,000000,67.8944,68.6986,66.951,68.3161,470826.00360677,0
+SF.US,D,20211216,000000,69.1117,69.5236,67.5947,68.1486,488246.79401335,0
+SF.US,D,20211217,000000,67.992,67.992,66.1762,66.7943,1498313.7788215,0
+SF.US,D,20211220,000000,65.3711,65.518,63.6038,64.6347,464347.10502566,0
+SF.US,D,20211221,000000,65.4686,67.0102,65.0961,66.8732,388812.0350035,0
+SF.US,D,20211222,000000,67.1866,67.5404,66.7254,67.3443,239892.73507694,0
+SF.US,D,20211223,000000,67.5109,68.3458,67.3837,67.8944,188043.28457793,0
+SF.US,D,20211227,000000,68.1299,69.7888,67.7465,69.7395,381497.14950869,0
+SF.US,D,20211228,000000,69.4448,70.5399,69.4448,70.1712,255500.52959181,0
+SF.US,D,20211229,000000,70.1712,70.5152,69.9948,70.1712,204980.13595802,0
+SF.US,D,20211230,000000,70.5152,70.9558,69.2388,69.3471,190742.99474461,0
+SF.US,D,20211231,000000,69.0524,69.7691,69.016,69.1304,230157.13990243,0
+SF.US,D,20220103,000000,69.7691,70.8483,69.5039,70.3289,492411.51037344,0
+SF.US,D,20220104,000000,71.5068,73.5678,70.7902,72.6748,538072.22279777,0
+SF.US,D,20220105,000000,73.7451,73.9118,71.4575,71.5265,505650.33711709,0
+SF.US,D,20220106,000000,72.9201,73.5086,71.555,73.0966,503088.60537307,0
+SF.US,D,20220107,000000,73.1163,74.3435,72.8316,74.3238,487408.7780052,0
+SF.US,D,20220110,000000,73.7738,74.314,71.1233,73.1854,776040.36178822,0
+SF.US,D,20220111,000000,73.411,74.0685,72.39,74.0094,528067.77260854,0
+SF.US,D,20220112,000000,74.2262,74.8343,72.9991,73.1163,392596.29615407,0
+SF.US,D,20220113,000000,73.4307,73.8034,72.7438,73.2051,424132.48210702,0
+SF.US,D,20220114,000000,71.8991,72.3998,70.8583,72.3801,503735.88650285,0
+SF.US,D,20220118,000000,71.6832,71.6832,68.7577,69.1117,477879.13591745,0
+SF.US,D,20220119,000000,70.4067,70.4067,67.2852,67.3049,409158.779608,0
+SF.US,D,20220120,000000,67.6676,69.2683,67.0398,67.1965,363540.67816712,0
+SF.US,D,20220121,000000,66.3626,67.0565,65.1552,65.4785,597971.09098275,0
+SF.US,D,20220124,000000,64.1143,66.5587,63.2016,66.2937,720403.60649696,0
+SF.US,D,20220125,000000,65.3415,66.5784,63.3336,65.508,850374.20789555,0
+SF.US,D,20220126,000000,67.7662,72.0459,67.369,69.6705,1394136.0115331,0
+SF.US,D,20220127,000000,71.3885,73.4701,70.1712,70.9666,1233079.6831497,0
+SF.US,D,20220128,000000,70.8,72.3702,69.8085,72.2913,822861.71623836,0
+SF.US,D,20220131,000000,71.6832,73.5579,71.0258,73.5284,1093604.8033439,0
+SF.US,D,20220201,000000,73.6466,76.4834,73.2829,76.3365,817755.50005315,0
+SF.US,D,20220202,000000,76.6312,77.1606,75.3844,76.5918,808109.18503448,0
+SF.US,D,20220203,000000,76.3759,76.9841,74.5298,74.6973,677778.41937088,0
+SF.US,D,20220204,000000,75.3942,76.994,74.7457,76.3168,615736.82744595,0
+SF.US,D,20220207,000000,76.5721,76.7672,75.5115,75.9531,662368.46156496,0
+SF.US,D,20220208,000000,76.513,80.1746,76.513,79.9391,1401982.519774,0
+SF.US,D,20220209,000000,80.774,81.7556,79.1339,79.4089,892923.30397973,0
+SF.US,D,20220210,000000,78.8499,81.5586,78.1136,78.6824,798731.72503052,0
+SF.US,D,20220211,000000,78.5158,79.7922,76.0507,76.9743,944406.50293039,0
+SF.US,D,20220214,000000,76.9841,77.3379,74.5702,75.7175,894048.43685265,0
+SF.US,D,20220215,000000,76.925,78.1718,76.925,77.3379,518108.97704446,0
+SF.US,D,20220216,000000,76.5524,77.5469,76.3956,77.1025,425732.42308141,0
+SF.US,D,20220217,000000,76.0024,76.1503,74.4717,74.6087,495621.53779446,0
+SF.US,D,20220218,000000,74.2844,75.0571,73.0869,73.6663,863088.51372371,0
+SF.US,D,20220222,000000,72.8019,73.4504,71.4881,72.311,675416.55343025,0
+SF.US,D,20220223,000000,72.9695,73.2347,70.6276,70.9765,526565.22816779,0
+SF.US,D,20220224,000000,68.0806,70.525,67.1383,70.2402,743800.08006087,0
+SF.US,D,20220225,000000,70.878,73.1754,70.878,73.136,804557.2551985,0
+SF.US,D,20220228,000000,70.5733,72.86,70.5733,72.4461,770255.41350924,0
+SF.US,D,20220301,000000,71.697,72.0026,67.4981,67.8924,1062315.1523667,0
+SF.US,D,20220302,000000,68.671,70.8789,67.6361,70.6719,1038403.2888124,0
+SF.US,D,20220303,000000,71.1155,71.4605,68.7006,69.5186,668246.74818867,0
+SF.US,D,20220304,000000,67.7544,67.7839,65.241,65.9112,794156.11704416,0
+SF.US,D,20220307,000000,65.4775,65.6352,60.9237,60.9731,1502265.4402643,0
+SF.US,D,20220308,000000,61.4461,63.3386,59.4847,60.8744,745079.42411205,0
+SF.US,D,20220309,000000,63.5949,65.1916,63.2105,64.1863,640107.26634621,0
+SF.US,D,20220310,000000,62.4613,63.9004,62.4269,63.0232,488874.79874585,0
+SF.US,D,20220311,000000,64.0385,64.5905,62.8753,62.964,496623.91045311,0
+SF.US,D,20220314,000000,64.2848,65.1522,63.1661,63.5554,532987.31210429,0
+SF.US,D,20220315,000000,64.0779,64.7875,63.24,64.7087,595412.40288041,0
+SF.US,D,20220316,000000,65.99,67.7593,65.8668,67.4882,637639.88749414,0
+SF.US,D,20220317,000000,66.5124,68.3261,65.6943,68.2275,467651.48533864,0
+SF.US,D,20220318,000000,67.8332,68.6415,67.0151,68.2767,720519.26488064,0
+SF.US,D,20220321,000000,68.6612,69.1738,67.6953,68.4542,508900.94642713,0
+SF.US,D,20220322,000000,69.9918,71.5689,69.7454,70.9873,794109.4478718,0
+SF.US,D,20220323,000000,70.2185,70.8296,69.2032,69.3314,443617.87611719,0
+SF.US,D,20220324,000000,69.9031,70.1495,69.0062,70.1495,562968.19716077,0
+SF.US,D,20220325,000000,70.5733,70.869,69.4792,70.1594,392638.90713754,0
+SF.US,D,20220328,000000,70.1791,70.3368,68.6218,69.4398,453231.72562466,0
+SF.US,D,20220329,000000,70.6325,71.1352,69.2723,70.2382,522299.05708517,0
+SF.US,D,20220330,000000,69.5286,70.0509,67.8924,68.3655,553441.59871468,0
+SF.US,D,20220331,000000,68.0994,68.7696,66.9264,66.9264,536471.26727617,0
+SF.US,D,20220401,000000,67.7544,67.991,65.5958,66.3054,778059.31076668,0
+SF.US,D,20220404,000000,65.8224,66.1872,64.8072,65.4873,676041.51452107,0
+SF.US,D,20220405,000000,65.4183,65.7337,64.3834,64.9059,710845.55708688,0
+SF.US,D,20220406,000000,64.3242,64.6938,63.6934,63.8709,708348.75636528,0
+SF.US,D,20220407,000000,63.4471,63.6245,61.3179,62.5204,623951.61632965,0
+SF.US,D,20220408,000000,62.5007,64.0188,62.4022,62.9246,698024.72380007,0
+SF.US,D,20220411,000000,62.7767,63.999,62.3431,62.5304,320895.20009654,0
+SF.US,D,20220412,000000,63.0133,63.4372,62.0128,62.4318,536904.47894139,0
+SF.US,D,20220413,000000,61.9981,64.3145,61.939,64.0976,401838.82137706,0
+SF.US,D,20220414,000000,64.1074,65.1916,64.1074,64.3736,456997.72492517,0
+SF.US,D,20220418,000000,63.9497,65.0142,63.4076,64.7185,360620.81125255,0
+SF.US,D,20220419,000000,64.7481,67.5818,64.7481,67.2419,480406.3730558,0
+SF.US,D,20220420,000000,68.3064,68.7696,67.6164,68.1585,558664.48783081,0
+SF.US,D,20220421,000000,68.9469,69.2525,66.335,66.5617,469845.95098708,0
+SF.US,D,20220422,000000,66.1378,66.1378,63.7328,63.7428,568054.12240148,0
+SF.US,D,20220425,000000,63.0823,64.7777,62.1924,64.6002,530191.21995122,0
+SF.US,D,20220426,000000,63.8216,64.3439,62.1953,62.1953,522038.31844826,0
+SF.US,D,20220427,000000,62.491,65.0191,62.491,63.7131,983399.61098969,0
+SF.US,D,20220428,000000,64.8269,65.4036,62.215,64.8959,680683.06807707,0
+SF.US,D,20220429,000000,64.6299,64.8959,60.7463,60.9631,857630.24965129,0
+SF.US,D,20220502,000000,61.5151,62.7373,60.8744,62.5599,649875.32703193,0
+SF.US,D,20220503,000000,62.6881,63.6999,62.3529,63.3879,442539.41241664,0
+SF.US,D,20220504,000000,64.4327,66.0787,63.2697,66.0689,840921.67139691,0
+SF.US,D,20220505,000000,64.8072,64.9353,62.2888,63.6639,454966.60138002,0
+SF.US,D,20220506,000000,62.895,63.3682,60.9928,61.7615,561462.60907835,0
+SF.US,D,20220509,000000,60.766,61.2539,58.881,59.1495,700156.28752055,0
+SF.US,D,20220510,000000,59.7903,60.4111,58.154,59.5931,680052.0197029,0
+SF.US,D,20220511,000000,59.6029,61.2047,59.1298,59.258,587222.97767734,0
+SF.US,D,20220512,000000,58.7257,59.3861,57.5923,59.3467,1378543.4352266,0
+SF.US,D,20220513,000000,60.4999,62.6486,60.49,61.7123,1125008.0836103,0
+SF.US,D,20220516,000000,61.3772,61.8108,60.3914,60.904,595378.92282197,0
+SF.US,D,20220517,000000,62.4416,63.5259,61.8699,63.1415,643343.67199509,0
+SF.US,D,20220518,000000,62.1756,62.6388,59.0214,59.2974,604974.51047938,0
+SF.US,D,20220519,000000,58.2428,59.1594,57.4542,58.8833,819195.14256593,0
+SF.US,D,20220520,000000,59.5044,59.9974,56.9318,58.8439,880916.13756765,0
+SF.US,D,20220523,000000,60.0465,61.7418,59.4305,61.2688,576754.87940612,0
+SF.US,D,20220524,000000,60.3817,60.6379,58.6247,60.4408,424462.20995526,0
+SF.US,D,20220525,000000,60.1155,61.7911,59.8297,61.5742,780340.01292928,0
+SF.US,D,20220526,000000,62.2938,63.3879,62.2938,62.5698,515299.69577745,0
+SF.US,D,20220527,000000,63.0232,63.5456,62.7324,63.4174,544470.97214809,0
+SF.US,D,20220531,000000,63.2293,63.7541,62.7639,63.5462,643144.15628022,0
+SF.US,D,20220601,000000,63.7343,64.2589,61.6151,62.6352,529549.87947981,0
+SF.US,D,20220602,000000,62.9817,64.1899,62.3677,63.9621,391210.04526992,0
+SF.US,D,20220603,000000,63.2788,63.5957,62.4569,62.6748,404897.10036595,0
+SF.US,D,20220606,000000,63.7839,64.9722,63.4868,63.9026,1004240.4587422,0
+SF.US,D,20220607,000000,62.6648,64.1403,62.6648,64.1007,566102.21335255,0
+SF.US,D,20220608,000000,63.6057,63.9026,62.7441,63.4472,501320.45457133,0
+SF.US,D,20220609,000000,63.1105,63.1105,61.7538,61.7934,612745.64517236,0
+SF.US,D,20220610,000000,60.3674,61.1992,59.1758,59.4365,808910.61114883,0
+SF.US,D,20220613,000000,57.6343,57.6887,55.9508,56.228,555583.9629556,0
+SF.US,D,20220614,000000,56.5647,57.2084,56.1092,56.6538,584479.86686389,0
+SF.US,D,20220615,000000,57.3174,58.1492,56.1736,57.2876,1293700.3668916,0
+SF.US,D,20220616,000000,55.7031,56.0992,54.6288,55.7031,616498.12390461,0
+SF.US,D,20220617,000000,55.4655,56.9707,55.4655,55.6833,1263737.086767,0
+SF.US,D,20220621,000000,57.2778,57.4362,55.9904,56.1092,451143.67423588,0
+SF.US,D,20220622,000000,55.1288,56.129,54.8911,55.822,774401.13639216,0
+SF.US,D,20220623,000000,55.3962,56.0002,54.2079,54.7921,560552.26095416,0
+SF.US,D,20220624,000000,55.1387,57.8917,55.0001,57.4857,1095171.4200992,0
+SF.US,D,20220627,000000,58.0502,58.3077,56.5152,58.268,719878.10512464,0
+SF.US,D,20220628,000000,59.0405,59.7237,57.6045,57.6639,570322.23720133,0
+SF.US,D,20220629,000000,57.6343,57.6343,56.4161,56.8717,545366.63792523,0
+SF.US,D,20220630,000000,55.6239,56.3865,54.802,55.4754,591060.84207865,0
+SF.US,D,20220701,000000,55.1585,56.2379,54.3317,55.4556,505815.14855336,0
+SF.US,D,20220705,000000,54.1188,55.8616,53.6929,55.8517,559820.14387104,0
+SF.US,D,20220706,000000,55.5447,56.4311,54.3019,54.6535,1278884.3367626,0
+SF.US,D,20220707,000000,55.2378,56.0795,55.2378,55.8517,597064.20216024,0
+SF.US,D,20220708,000000,56.228,56.4161,55.0249,55.2872,544668.85460876,0
+SF.US,D,20220711,000000,54.198,54.6238,53.5543,54.0792,786760.28257191,0
+SF.US,D,20220712,000000,53.4552,55.5645,53.4552,54.3663,506587.65830314,0
+SF.US,D,20220713,000000,53.6038,54.4951,53.0591,54.1386,578284.64161569,0
+SF.US,D,20220714,000000,53.0393,53.2176,52.0392,52.564,490384.1400745,0
+SF.US,D,20220715,000000,53.7029,54.9703,52.7126,54.5149,826184.53504382,0
+SF.US,D,20220718,000000,55.5249,56.2677,54.5594,54.8317,535221.00987817,0
+SF.US,D,20220719,000000,55.7527,57.2728,55.7527,57.0697,426643.50227631,0
+SF.US,D,20220720,000000,56.9707,58.6047,56.7876,58.3571,557017.90262185,0
+SF.US,D,20220721,000000,58.1987,60.1495,57.8913,59.9316,828552.55512646,0
+SF.US,D,20220722,000000,59.8722,60.2833,59.3486,59.9316,676011.66913735,0
+SF.US,D,20220725,000000,60.5852,60.9615,59.6445,60.1594,595071.83387749,0
+SF.US,D,20220726,000000,59.6147,60.2436,58.7236,58.9909,911550.3967524,0
+SF.US,D,20220727,000000,58.6146,59.0405,56.1785,58.3571,1012934.9802397,0
+SF.US,D,20220728,000000,58.5156,58.7136,57.0995,58.5255,672512.65438837,0
+SF.US,D,20220729,000000,58.2581,60.0362,58.2383,59.2286,813572.93469747,0
+SF.US,D,20220801,000000,58.7334,59.3573,58.169,58.9216,478420.84202797,0
+SF.US,D,20220802,000000,58.268,58.9414,57.6837,58.1492,573362.79518378,0
+SF.US,D,20220803,000000,58.5651,60.2683,58.3077,60.0208,617485.72460432,0
+SF.US,D,20220804,000000,60.3377,60.407,59.7534,59.8128,374077.49570822,0
+SF.US,D,20220805,000000,59.4761,60.5209,59.3078,60.3674,751703.48718208,0
+SF.US,D,20220808,000000,60.6942,61.2884,60.1991,60.2089,367780.27897671,0
+SF.US,D,20220809,000000,60.3773,60.3905,59.6543,60.1297,381728.87658933,0
+SF.US,D,20220810,000000,61.2092,62.7144,61.0111,62.1994,562146.76147036,0
+SF.US,D,20220811,000000,63.0709,63.6353,62.5856,62.9421,411937.54216391,0
+SF.US,D,20220812,000000,63.5759,64.0017,62.9124,63.9224,263423.8050403,0
+SF.US,D,20220815,000000,63.259,64.0908,63.1897,64.0314,479436.71759434,0
+SF.US,D,20220816,000000,63.6453,64.7543,63.5066,64.2393,486477.1593923,0
+SF.US,D,20220817,000000,63.2491,64.0017,62.9408,63.6749,447220.53648701,0
+SF.US,D,20220818,000000,63.863,63.8978,63.269,63.5858,568102.66016864,0
+SF.US,D,20220819,000000,62.9025,62.9025,61.9816,62.0508,306778.26397773,0
+SF.US,D,20220822,000000,60.7932,61.3576,60.2634,60.9021,687965.87883389,0
+SF.US,D,20220823,000000,61.2884,61.9914,61.0362,61.3082,352459.34051449,0
+SF.US,D,20220824,000000,61.2784,61.8033,60.8923,61.4468,1197340.6311362,0
+SF.US,D,20220825,000000,61.932,62.6054,61.7141,62.6054,256649.95484226,0
+SF.US,D,20220826,000000,63.0015,63.0709,61.1398,61.1695,371743.80939223,0
+SF.US,D,20220829,000000,60.4763,60.5308,59.5059,60.0208,306231.95316122,0
+SF.US,D,20220830,000000,60.5358,60.5358,59.0107,59.288,286326.44703366,0
+SF.US,D,20220831,000000,59.6264,59.7757,58.87,59.0292,245710.21705332,0
+SF.US,D,20220901,000000,58.4818,59.6363,57.7802,59.5667,520881.90770655,0
+SF.US,D,20220902,000000,60.4525,60.4525,58.0738,58.4918,439747.81067385,0
+SF.US,D,20220906,000000,59.079,59.079,57.5562,58.5415,485737.53066618,0
+SF.US,D,20220907,000000,58.0837,59.8354,58.024,59.6562,308041.29870683,0
+SF.US,D,20220908,000000,59.1387,60.5321,58.661,60.5321,304614.07387737,0
+SF.US,D,20220909,000000,61.2089,61.9254,61.1292,61.7463,370725.04993381,0
+SF.US,D,20220912,000000,62.2439,63.0352,61.7363,61.9453,628876.16345102,0
+SF.US,D,20220913,000000,60.333,60.96,59.2382,59.5269,327763.66639296,0
+SF.US,D,20220914,000000,59.4373,59.4572,57.8996,58.9894,628626.98380936,0
+SF.US,D,20220915,000000,58.8202,60.6416,58.7207,59.8453,485722.45931689,0
+SF.US,D,20220916,000000,59.1686,59.1686,57.6657,58.3425,1210681.488787,0
+SF.US,D,20220919,000000,57.5761,59.2482,57.5463,59.2084,690513.963037,0
+SF.US,D,20220920,000000,58.6212,59.0023,57.6757,57.9145,430537.20674198,0
+SF.US,D,20220921,000000,58.5216,59.5069,57.4667,57.4667,498460.76374018,0
+SF.US,D,20220922,000000,57.8249,57.8249,56.1927,56.3719,457877.63911792,0
+SF.US,D,20220923,000000,55.4065,55.501,53.5553,54.1723,449490.93561411,0
+SF.US,D,20220926,000000,53.5154,54.3017,52.8486,53.1372,622940.06134242,0
+SF.US,D,20220927,000000,53.5453,54.232,52.3112,52.9382,516705.13443888,0
+SF.US,D,20220928,000000,53.3064,53.8339,53.0477,53.6846,885947.16360216,0
+SF.US,D,20220929,000000,52.779,53.0228,51.4851,51.7936,710330.77784537,0
+SF.US,D,20220930,000000,51.7439,53.1273,51.5846,51.6643,665944.64941792,0
+SF.US,D,20221003,000000,52.6197,53.8936,51.5349,53.2865,908365.29329867,0
+SF.US,D,20221004,000000,54.4809,57.0486,54.4809,56.9491,872412.08717953,0
+SF.US,D,20221005,000000,55.705,56.6157,55.4861,56.3121,359002.55445294,0
+SF.US,D,20221006,000000,55.9937,56.4316,55.2273,55.5756,438595.35483117,0
+SF.US,D,20221007,000000,54.9984,54.9984,53.5354,54.0728,370071.95813107,0
+SF.US,D,20221010,000000,54.7098,54.8839,53.2567,53.2766,468274.86061754,0
+SF.US,D,20221011,000000,52.9083,53.4358,51.933,52.4704,639464.28870837,0
+SF.US,D,20221012,000000,52.2813,52.6595,51.724,51.8434,406746.57950309,0
+SF.US,D,20221013,000000,50.5993,54.3117,49.0766,54.1126,705253.74264653,0
+SF.US,D,20221014,000000,54.5704,55.1974,51.6643,51.9429,910102.51749396,0
+SF.US,D,20221017,000000,53.4458,54.1126,52.3211,52.7093,1591072.2974014,0
+SF.US,D,20221018,000000,54.4311,54.7396,52.7391,53.3064,939380.12063249,0
+SF.US,D,20221019,000000,52.4605,53.1124,51.7986,52.2116,571465.3749637,0
+SF.US,D,20221020,000000,52.3908,52.6396,50.7237,50.9576,329388.35784685,0
+SF.US,D,20221021,000000,51.0173,52.2116,50.4301,51.9827,474104.45852446,0
+SF.US,D,20221024,000000,52.2216,53.1074,51.6344,52.6695,539025.80274329,0
+SF.US,D,20221025,000000,52.6695,54.2619,52.5749,54.242,1412084.9531858,0
+SF.US,D,20221026,000000,52.1917,56.4714,52.1696,55.6453,1654589.9966226,0
+SF.US,D,20221027,000000,56.4216,59.1586,55.9638,58.233,1134943.9395582,0
+SF.US,D,20221028,000000,58.442,61.9155,58.3425,61.1392,1445711.142974,0
+SF.US,D,20221031,000000,60.7311,62.5326,60.4823,61.5771,1334991.9872772,0
+SF.US,D,20221101,000000,62.2638,63.1795,62.2539,62.5425,1092408.572824,0
+SF.US,D,20221102,000000,62.3932,63.6572,61.7861,61.8856,684480.3995363,0
+SF.US,D,20221103,000000,61.1093,62.5226,60.5171,62.0548,711189.84475513,0
+SF.US,D,20221104,000000,63.0302,63.3885,61.6816,62.7217,398604.03185785,0
+SF.US,D,20221107,000000,63.4482,63.7269,62.7316,63.5278,453243.70158832,0
+SF.US,D,20221108,000000,63.6273,64.0951,62.8212,63.3586,400013.70539515,0
+SF.US,D,20221109,000000,62.7714,63.2976,61.5572,61.7562,706695.56839566,0
+SF.US,D,20221110,000000,64.1051,65.4487,63.2491,65.389,927041.7093438,0
+SF.US,D,20221111,000000,66.1553,66.638,65.598,66.2051,635747.69397246,0
+SF.US,D,20221114,000000,65.7672,65.8518,64.3041,64.3141,652712.00473779,0
+SF.US,D,20221115,000000,65.0307,66.2947,64.5616,65.2198,549481.30012685,0
+SF.US,D,20221116,000000,64.7321,64.7321,63.2691,63.5975,370042.8201891,0
+SF.US,D,20221117,000000,62.4629,62.8859,61.9453,62.433,406963.60693293,0
+SF.US,D,20221118,000000,63.498,63.5079,62.3086,63.0999,541684.38875875,0
+SF.US,D,20221121,000000,62.5923,63.5378,62.3534,62.9207,730555.5238413,0
+SF.US,D,20221122,000000,63.3288,63.906,62.8112,63.7567,532835.49720993,0
+SF.US,D,20221123,000000,63.5875,64.3041,63.5029,63.7766,353991.83319099,0
+SF.US,D,20221125,000000,63.7269,64.4634,63.5428,64.4136,103514.04597767,0
+SF.US,D,20221128,000000,63.697,64.1499,62.5823,62.8013,317386.54002573,0
+SF.US,D,20221129,000000,62.5525,63.5378,62.5525,63.07,326042.51830358,0
+SF.US,D,20221130,000000,63.11,64.29,61.82,64.25,517165,0
+SF.US,D,20221201,000000,64.36,64.8,63.6,64.6,327359,0
+SF.US,D,20221202,000000,63.9,64.72,63.76,63.92,352030,0
+SF.US,D,20221205,000000,63.35,63.35,60.93,61.55,318057,0
+SF.US,D,20221206,000000,61.29,62.02,60.37,61.13,620173,0
+SF.US,D,20221207,000000,60.96,61.05,60.2,60.2,345571,0
+SF.US,D,20221208,000000,60.68,60.74,59.9,60.04,513830,0
+SF.US,D,20221209,000000,59.64,60.2,59.33,59.81,660379,0
+SF.US,D,20221212,000000,59.86,61.2227,59.1,61.03,469713,0
+SF.US,D,20221213,000000,62.77,63.37,59.93,60.6,1171048,0
+SF.US,D,20221214,000000,60.14,60.805,59.6,59.99,562666,0
+SF.US,D,20221215,000000,59.15,59.2499,57.58,57.89,907587,0
+SF.US,D,20221216,000000,57.03,57.75,56.57,57.37,2325207,0
+SF.US,D,20221219,000000,57.55,57.93,56.85,57.38,687857,0
+SF.US,D,20221220,000000,57.41,58.24,57.06,57.63,539383,0
+SF.US,D,20221221,000000,58.48,59.25,57.79,58.65,534533,0
+SF.US,D,20221222,000000,58.11,58.11,56.19,57.7,450967,0
+SF.US,D,20221223,000000,57.65,58.135,57.13,57.94,279767,0
+SF.US,D,20221227,000000,58.2,58.34,57.41,57.75,245442,0
+SF.US,D,20221228,000000,57.59,58.12,57.11,57.14,243216,0
+SF.US,D,20221229,000000,57.55,59.07,57.4642,58.94,410421,0
+SF.US,D,20221230,000000,58.35,58.88,57.995,58.37,365584,0
+SF.US,D,20230103,000000,59.12,60.16,58.905,59.47,628032,0
+SF.US,D,20230104,000000,59.86,59.86,57.865,58.04,1369262,0
+SF.US,D,20230105,000000,57.86,58.56,57.2,58.2,637572,0
+SF.US,D,20230106,000000,58.83,60.3,58.61,60.1,472848,0
+SF.US,D,20230109,000000,60.66,61.23,60.144,60.44,452737,0
+SF.US,D,20230110,000000,60.09,60.88,59.87,60.66,504842,0
+SF.US,D,20230111,000000,61.01,61.67,60.86,61.59,508486,0
+SF.US,D,20230112,000000,61.99,62.82,61.5744,62.55,468948,0
+SF.US,D,20230113,000000,61.74,63.07,61.45,62.61,387854,0
+SF.US,D,20230117,000000,62.32,63.295,62.25,63.1,404964,0
+SF.US,D,20230118,000000,62.73,63.25,61.62,61.63,499253,0
+SF.US,D,20230119,000000,60.59,60.59,59.57,60.26,768666,0
+SF.US,D,20230120,000000,60.53,61.81,59.9769,61.79,535042,0
+SF.US,D,20230123,000000,61.48,63.56,61.08,63.51,953614,0
+SF.US,D,20230124,000000,63.57,64.35,62.71,62.97,1053322,0
+SF.US,D,20230125,000000,61.23,66.06,59.71,65.78,1508538,0
+SF.US,D,20230126,000000,67.06,67.77,66.01,66.3,932464,0
+SF.US,D,20230127,000000,66.24,67.625,66.11,66.37,805565,0
+SF.US,D,20230130,000000,65.9,67.35,65.89,66.21,646095,0
+SF.US,D,20230131,000000,66.21,67.43,65.76,67.41,666228,0
+SF.US,D,20230201,000000,66.79,68.28,66.18,67.62,602636,0
+SF.US,D,20230202,000000,68.04,68.77,66.95,67.22,722891,0
+SF.US,D,20230203,000000,66.56,68.08,66.49,67.47,542482,0
+SF.US,D,20230206,000000,66.74,67.36,66.44,67.24,620149,0
+SF.US,D,20230207,000000,66.74,68.17,66.62,68.04,354760,0
+SF.US,D,20230208,000000,67.41,68.2,67.12,67.62,428240,0
+SF.US,D,20230209,000000,68.07,68.64,66.35,66.45,605815,0
+SF.US,D,20230210,000000,66.23,66.63,65.71,66.38,465306,0
+SF.US,D,20230213,000000,66.28,67.47,66.05,67.45,333684,0
+SF.US,D,20230214,000000,67.37,67.995,66.86,67.12,588360,0
+SF.US,D,20230215,000000,66.52,67.31,66.45,67.1,341794,0
+SF.US,D,20230216,000000,66.41,67.6,66.15,66.97,537372,0
+SF.US,D,20230217,000000,66.62,67.68,66.57,67.54,1023541,0
+SF.US,D,20230221,000000,66.86,67.42,66.36,66.65,697604,0
+SF.US,D,20230222,000000,66.48,66.93,66.05,66.42,722546,0
+SF.US,D,20230223,000000,66.87,67.13,65.4,65.97,487171,0
+SF.US,D,20230224,000000,65.36,66.82,64.875,66.72,594603,0
+SF.US,D,20230227,000000,67.4,67.57,66.6,66.85,457821,0
+SF.US,D,20230228,000000,66.62,67.995,66.535,66.83,674140,0
+SF.US,D,20230301,000000,66.83,67.46,66.52,67.07,923986,0
+SF.US,D,20230302,000000,66.24,66.6,65.47,66.59,397649,0
+SF.US,D,20230303,000000,67.06,67.44,66.4307,67.37,405203,0
+SF.US,D,20230306,000000,67.32,67.5,66.07,66.41,1040366,0
+SF.US,D,20230307,000000,66.3,66.64,65.58,65.82,564713,0
+SF.US,D,20230308,000000,65.88,66.61,65.55,66.51,553885,0
+SF.US,D,20230309,000000,66,66.35,62.64,62.85,1074989,0
+SF.US,D,20230310,000000,61.87,61.87,57.63,58.39,1443135,0
+SF.US,D,20230313,000000,56.28,57.745,53.475,55.11,1807119,0
+SF.US,D,20230314,000000,57.47,59.105,56.89,58.99,1532414,0
+SF.US,D,20230315,000000,56.71,57.17,55.14,55.93,1531770,0
+SF.US,D,20230316,000000,55.02,57.38,54.05,56.96,1457847,0
+SF.US,D,20230317,000000,56.38,56.42,54.6067,54.85,1557228,0
+SF.US,D,20230320,000000,55.85,57.13,55.78,56.69,1137061,0
+SF.US,D,20230321,000000,58.72,60.41,58.37,59.85,1236289,0
+SF.US,D,20230322,000000,59.75,60.56,58.81,58.85,1388735,0
+SF.US,D,20230323,000000,58.94,60.29,57.75,58.17,1014591,0
+SF.US,D,20230324,000000,57.03,57.03,54.57,56.75,1664769,0
+SF.US,D,20230327,000000,58.48,59,57.89,58.62,979276,0
+SF.US,D,20230328,000000,58.56,59.08,57.97,58.74,872777,0
+SF.US,D,20230329,000000,59.12,59.18,57.6,58.71,843695,0
+SF.US,D,20230330,000000,59.39,59.46,58.27,58.32,607849,0
+SF.US,D,20230331,000000,58.79,59.41,58.25,59.09,846820,0
+SF.US,D,20230403,000000,58.82,59.1973,58.08,58.3,937722,0
+SF.US,D,20230404,000000,58.27,58.3,55.63,56.19,877621,0
+SF.US,D,20230405,000000,55.51,56.11,55.11,55.82,890585,0
+SF.US,D,20230406,000000,55.88,56.53,55.77,56.28,596552,0
+SF.US,D,20230410,000000,56.01,58.11,56.01,58.07,680421,0
+SF.US,D,20230411,000000,58.33,59.41,58.16,58.63,626210,0
+SF.US,D,20230412,000000,58.93,59.24,58.13,58.38,552119,0
+SF.US,D,20230413,000000,58.72,59.52,58.08,59.31,653458,0
+SF.US,D,20230414,000000,60.12,60.7,59.53,60.09,610220,0
+SF.US,D,20230417,000000,59.63,60.59,59.25,60.41,552410,0
+SF.US,D,20230418,000000,60.16,61.47,59.94,61.21,667010,0
+SF.US,D,20230419,000000,61.07,62.345,60.63,62.02,535327,0
+SF.US,D,20230420,000000,61.51,62.29,61.51,61.76,524154,0
+SF.US,D,20230421,000000,61.68,62.13,60.6,61.5,774461,0
+SF.US,D,20230424,000000,61.54,61.62,60,60.96,894652,0
+SF.US,D,20230425,000000,60.16,60.17,58.81,58.87,772297,0
+SF.US,D,20230426,000000,57.79,59.3,57.2,57.75,977144,0
+SF.US,D,20230427,000000,58.07,60.17,57.77,59.97,936032,0
+SF.US,D,20230428,000000,59.48,60.4287,59.48,59.97,696678,0
+SF.US,D,20230501,000000,60.18,60.74,59.4,59.45,600879,0
+SF.US,D,20230502,000000,59.28,59.28,57.1694,57.83,907772,0
+SF.US,D,20230503,000000,58.08,58.74,56.71,56.79,803252,0
+SF.US,D,20230504,000000,56.04,56.235,54.84,55.81,744501,0
+SF.US,D,20230505,000000,57.34,58.04,57.12,57.97,464372,0
+SF.US,D,20230508,000000,58.57,58.75,57.51,57.96,701672,0
+SF.US,D,20230509,000000,57.51,57.819,57.115,57.37,419099,0
+SF.US,D,20230510,000000,58.28,58.28,56.49,57.03,515397,0
+SF.US,D,20230511,000000,56.43,57.39,56.41,57.28,506390,0
+SF.US,D,20230512,000000,57.82,57.82,56.77,57.12,390153,0
+SF.US,D,20230515,000000,57.47,58.2099,57.365,57.78,604526,0
+SF.US,D,20230516,000000,57.47,57.965,57.32,57.56,410027,0
+SF.US,D,20230517,000000,58.23,59.19,57.985,58.95,384060,0
+SF.US,D,20230518,000000,58.99,59.17,58.46,58.96,709491,0
+SF.US,D,20230519,000000,59.36,59.36,58.3128,58.66,640625,0
+SF.US,D,20230522,000000,58.88,59.645,58.14,59.59,536410,0
+SF.US,D,20230523,000000,59.45,59.95,58.58,58.62,752225,0
+SF.US,D,20230524,000000,58.18,58.265,56.64,56.81,833010,0
+SF.US,D,20230525,000000,56.58,57.43,56.44,57.4,1016812,0
+SF.US,D,20230526,000000,57.66,58.44,57.49,57.59,495050,0
+SF.US,D,20230530,000000,57.96,58.19,57.26,57.71,472936,0
+SF.US,D,20230531,000000,56.87,57.005,55.35,55.57,816957,0
+SF.US,D,20230601,000000,55.75,56.22,55.53,56.02,492244,0
+SF.US,D,20230602,000000,57.01,58.86,56.86,58.62,538474,0
+SF.US,D,20230605,000000,58.29,58.29,57.0509,57.48,473449,0
+SF.US,D,20230606,000000,57.13,59.12,57.13,58.66,386237,0
+SF.US,D,20230607,000000,58.97,60.18,58.68,59.9,487586,0
+SF.US,D,20230608,000000,59.55,59.76,58.124,58.59,548032,0
+SF.US,D,20230609,000000,58.7,59.245,58.33,58.79,525193,0
+SF.US,D,20230612,000000,58.42,59.28,58.06,58.25,449549,0
+SF.US,D,20230613,000000,58.55,59.69,58.55,59.36,573380,0
+SF.US,D,20230614,000000,59.37,60.425,59.25,59.78,726209,0
+SF.US,D,20230615,000000,59.4,60.46,59.25,60.45,525055,0
+SF.US,D,20230616,000000,60.61,61.31,59.385,59.57,875979,0
+SF.US,D,20230620,000000,59.1,59.54,58.425,59.18,458539,0
+SF.US,D,20230621,000000,58.96,59.645,58.75,59.33,438133,0
+SF.US,D,20230622,000000,59,59.12,58.05,58.33,476238,0
+SF.US,D,20230623,000000,57.42,57.66,56.97,57.16,847419,0
+SF.US,D,20230626,000000,57.13,58.02,57.13,57.37,381459,0
+SF.US,D,20230627,000000,57.43,58.54,57.1,58.15,516028,0
+SF.US,D,20230628,000000,58.01,58.36,57.875,58.21,792741,0
+SF.US,D,20230629,000000,58.55,59.87,58.55,59.5,713225,0
+SF.US,D,20230630,000000,60.08,60.3,59.65,59.67,819600,0
+SF.US,D,20230703,000000,59.66,60.79,59.5007,60.15,258124,0
+SF.US,D,20230705,000000,59.66,60,59.18,59.3,473277,0
+SF.US,D,20230706,000000,58.6,58.9,58.0825,58.77,419579,0
+SF.US,D,20230707,000000,58.82,60.38,58.82,59.76,762141,0
+SF.US,D,20230710,000000,59.65,60.44,59.565,59.82,490178,0
+SF.US,D,20230711,000000,60.24,61.27,60.1801,61.15,555415,0
+SF.US,D,20230712,000000,61.99,62.62,61.5035,61.78,711044,0
+SF.US,D,20230713,000000,62.2,63.08,61.95,62.68,481187,0
+SF.US,D,20230714,000000,63.16,63.16,62.0936,62.51,657114,0
+SF.US,D,20230717,000000,62.16,63.5,62.02,62.91,526068,0
+SF.US,D,20230718,000000,63.3,65.06,63.3,64.49,693300,0
+SF.US,D,20230719,000000,64.37,65.12,64.35,64.81,646528,0
+SF.US,D,20230720,000000,65.09,65.17,64.3501,64.96,434856,0
+SF.US,D,20230721,000000,65.25,65.25,64.2,64.21,511577,0
+SF.US,D,20230724,000000,64.29,65.44,63.94,64.95,660286,0
+SF.US,D,20230725,000000,64.76,65.45,64.5401,64.79,841344,0
+SF.US,D,20230726,000000,63.08,63.57,61.76,63.26,1306203,0
+SF.US,D,20230727,000000,63.33,64.44,62.13,62.43,992823,0
+SF.US,D,20230728,000000,63.15,63.485,62.55,62.82,651023,0
+SF.US,D,20230731,000000,63.07,63.57,62.79,63.54,1172358,0
+SF.US,D,20230801,000000,62.99,63.71,62.99,63.56,310659,0
+SF.US,D,20230802,000000,62.94,63.39,62.53,62.81,471398,0
+SF.US,D,20230803,000000,62.5,63.09,62.01,62.87,841155,0
+SF.US,D,20230804,000000,62.76,63.6,62.55,62.63,447797,0
+SF.US,D,20230807,000000,63.13,63.78,63.13,63.41,386981,0
+SF.US,D,20230808,000000,62.26,63.31,61.66,63.12,416231,0
+SF.US,D,20230809,000000,63.06,63.15,62.28,62.3,430236,0
+SF.US,D,20230810,000000,62.69,63.28,62.47,62.63,328235,0
+SF.US,D,20230811,000000,62.34,63.085,62.34,62.88,282941,0
+SF.US,D,20230814,000000,62.7,62.72,62.11,62.39,292966,0
+SF.US,D,20230815,000000,61.63,61.67,60.83,61.12,342028,0
+SF.US,D,20230816,000000,60.83,61.92,60.83,61.53,505752,0
+SF.US,D,20230817,000000,61.68,62.09,61.385,61.75,741990,0
+SF.US,D,20230818,000000,61.19,62.705,61.19,62.6,634282,0
+SF.US,D,20230821,000000,62.85,63.3,62.23,63,710845,0
+SF.US,D,20230822,000000,62.84,62.93,62.02,62.24,790546,0
+SF.US,D,20230823,000000,62.09,63.11,61.91,63.1,418380,0
+SF.US,D,20230824,000000,63,64.26,63,63.35,780824,0
+SF.US,D,20230825,000000,63.68,64.12,62.98,63.74,771619,0
+SF.US,D,20230828,000000,64.07,64.69,63.9901,64.42,425416,0
+SF.US,D,20230829,000000,64.4,65.42,64.3,64.9,436759,0
+SF.US,D,20230830,000000,64.9,65.5,64.835,65.05,472035,0
+SF.US,D,20230831,000000,64.94,65.38,64.82,65.02,670889,0
+SF.US,D,20230901,000000,65.74,66.53,65.53,66.33,512638,0
+SF.US,D,20230905,000000,66.01,66.28,65.35,65.72,698277,0
+SF.US,D,20230906,000000,65.34,65.82,64.31,64.99,507495,0
+SF.US,D,20230907,000000,64.59,64.95,63.61,63.9,911473,0
+SF.US,D,20230908,000000,63.98,64.46,63.52,64.12,708613,0
+SF.US,D,20230911,000000,64.34,64.745,64.06,64.3,514000,0
+SF.US,D,20230912,000000,64.23,65.84,64.23,65.29,618932,0
+SF.US,D,20230913,000000,65.62,65.62,64.6,64.89,595074,0
+SF.US,D,20230914,000000,65.48,65.96,65.085,65.91,627177,0
+SF.US,D,20230915,000000,65.45,66.61,65.3701,66.3,1749212,0
+SF.US,D,20230918,000000,65.97,66.11,65.28,65.74,579929,0
+SF.US,D,20230919,000000,65.87,66.28,65.51,65.64,430883,0
+SF.US,D,20230920,000000,66,66.18,65.18,65.2,336986,0
+SF.US,D,20230921,000000,64.8,64.8,63.5895,63.84,390490,0
+SF.US,D,20230922,000000,63.72,64.39,62.91,62.91,478060,0
+SF.US,D,20230925,000000,62.4,63.07,62.35,62.56,620366,0
+SF.US,D,20230926,000000,62.06,62.29,60.27,60.35,823442,0
+SF.US,D,20230927,000000,60.56,61.03,59.96,60.4,973533,0
+SF.US,D,20230928,000000,60.38,61.39,60.38,60.76,611227,0
+SF.US,D,20230929,000000,61.16,62.15,61.02,61.44,709193,0
+SF.US,D,20231002,000000,61.3,61.46,60.28,60.49,502218,0
+SF.US,D,20231003,000000,59.82,59.82,57.68,57.96,592550,0
+SF.US,D,20231004,000000,58.21,58.88,57.77,58.71,475726,0
+SF.US,D,20231005,000000,58.38,59.47,58.06,59.06,445550,0
+SF.US,D,20231006,000000,58.82,60.06,58.6,59.65,314081,0
+SF.US,D,20231009,000000,58.89,59.94,58.89,59.69,255475,0
+SF.US,D,20231010,000000,59.63,60.66,59.63,60.26,314707,0
+SF.US,D,20231011,000000,60.16,60.68,59.41,60.01,456021,0
+SF.US,D,20231012,000000,60.47,60.47,58.4,58.96,452658,0
+SF.US,D,20231013,000000,59.28,59.49,58.1101,58.58,358923,0
+SF.US,D,20231016,000000,59.34,60.295,59.18,59.43,454595,0
+SF.US,D,20231017,000000,59.25,61.14,59.25,60.64,494992,0
+SF.US,D,20231018,000000,59.76,59.9,58.7,58.73,302844,0
+SF.US,D,20231019,000000,58.57,59.68,58.21,58.47,611698,0
+SF.US,D,20231020,000000,58.47,58.64,57.43,57.7,899559,0
+SF.US,D,20231023,000000,57.28,57.91,57.02,57.54,671352,0
+SF.US,D,20231024,000000,57.9,58.82,57.825,58.46,862169,0
+SF.US,D,20231025,000000,57,57.33,54.81,55.44,1360990,0
+SF.US,D,20231026,000000,55.14,56.94,55.01,55.84,831446,0
+SF.US,D,20231027,000000,55.95,56.23,55.45,55.8,744446,0
+SF.US,D,20231030,000000,56.48,57.255,55.73,56.88,903591,0
+SF.US,D,20231031,000000,56.84,57.26,56.55,57,426468,0
+SF.US,D,20231101,000000,56.97,57.28,56.28,57.18,758805,0
+SF.US,D,20231102,000000,57.82,59.13,57.695,58.93,428278,0
+SF.US,D,20231103,000000,60,61.22,59.955,61,531396,0
+SF.US,D,20231106,000000,61,61.06,59.89,60.33,461148,0
+SF.US,D,20231107,000000,60.21,60.45,59.92,60.01,266424,0
+SF.US,D,20231108,000000,60.07,60.095,59.16,59.2,538859,0
+SF.US,D,20231109,000000,59.62,60.135,59.3684,59.63,576584,0
+SF.US,D,20231110,000000,59.52,60.35,59.41,60.09,446024,0
+SF.US,D,20231113,000000,59.72,59.98,59.25,59.9,562717,0
+SF.US,D,20231114,000000,61.12,62.29,61.12,61.2,376979,0
+SF.US,D,20231115,000000,61.28,62.66,61.245,62.53,661442,0
+SF.US,D,20231116,000000,62.45,62.53,60.87,61.09,338083,0
+SF.US,D,20231117,000000,61.78,61.78,61.1,61.42,326590,0
+SF.US,D,20231120,000000,61.09,61.86,60.66,61.52,444713,0
+SF.US,D,20231121,000000,61.44,61.95,61.14,61.54,500354,0
+SF.US,D,20231122,000000,61.93,62,61.31,61.79,437160,0
+SF.US,D,20231124,000000,61.68,62.47,61.45,62.14,187510,0
+SF.US,D,20231127,000000,61.75,61.75,61.125,61.53,426528,0
+SF.US,D,20231128,000000,61.57,61.57,60.17,60.33,632811,0
+SF.US,D,20231129,000000,60.53,61.605,60.44,61.06,638699,0
+SF.US,D,20231130,000000,60.89,61.56,60.45,61.02,532647,0
+SF.US,D,20231201,000000,60.89,63.03,60.48,62.95,770480,0
+SF.US,D,20231204,000000,62.87,64.13,62.83,64.1,606719,0
+SF.US,D,20231205,000000,63.6,63.68,62.79,62.93,490488,0
+SF.US,D,20231206,000000,63.49,64.54,62.935,63.09,584319,0
+SF.US,D,20231207,000000,63.3,63.64,63.08,63.29,411150,0
+SF.US,D,20231208,000000,63.19,65.06,62.88,65.03,455266,0
+SF.US,D,20231211,000000,64.87,65.536,64.85,64.89,493174,0
+SF.US,D,20231212,000000,64.85,65.24,64.47,64.93,619739,0
+SF.US,D,20231213,000000,64.82,65.9004,64.585,65.37,688027,0
+SF.US,D,20231214,000000,66.09,67.46,65.6301,67.43,809140,0
+SF.US,D,20231215,000000,67.21,67.4999,65.95,66.59,1384407,0
+SF.US,D,20231218,000000,66.81,67.17,66.39,67.08,495901,0
+SF.US,D,20231219,000000,67.14,68.36,66.985,68.19,420834,0
+SF.US,D,20231220,000000,67.97,68.31,66.68,66.74,466089,0
+SF.US,D,20231221,000000,67.22,67.97,66.64,67.91,471631,0
+SF.US,D,20231222,000000,68.23,68.78,68.1,68.56,369068,0
+SF.US,D,20231226,000000,68.69,69.645,68.69,69.25,321243,0
+SF.US,D,20231227,000000,69.55,69.89,69.26,69.82,452273,0
+SF.US,D,20231228,000000,69.76,70.065,69.64,69.94,320055,0
+SF.US,D,20231229,000000,69.78,69.95,68.92,69.15,514598,0
+SF.US,D,20240102,000000,68.87,69.655,68.5931,69.3,408869,0
+SF.US,D,20240103,000000,68.66,68.755,67.61,68,505809,0
+SF.US,D,20240104,000000,68.75,69.555,68.3,68.84,570854,0
+SF.US,D,20240105,000000,68.77,70.43,68.77,70.14,888014,0
+SF.US,D,20240108,000000,70.24,70.65,69.685,70.58,321455,0
+SF.US,D,20240109,000000,69.41,70.09,69.33,69.63,382799,0
+SF.US,D,20240110,000000,69.61,69.86,69.17,69.59,392689,0
+SF.US,D,20240111,000000,69.66,69.8,68.8,69.7,392616,0
+SF.US,D,20240112,000000,70.29,70.412,69.0248,69.3,281806,0
+SF.US,D,20240116,000000,68.47,69.15,68.18,69.14,498793,0
+SF.US,D,20240117,000000,68.09,69.39,68.09,68.95,566737,0
+SF.US,D,20240118,000000,69,69.46,68.4,68.93,399983,0
+SF.US,D,20240119,000000,69.19,70.21,68.82,70.21,537656,0
+SF.US,D,20240122,000000,70,70.905,69.7152,70.51,897016,0
+SF.US,D,20240123,000000,70.73,70.83,69.99,70.68,848522,0
+SF.US,D,20240124,000000,74,74.83,72.058,73.38,1312399,0
+SF.US,D,20240125,000000,74.43,75.12,73.25,74.07,841545,0
+SF.US,D,20240126,000000,74.63,74.82,73.6501,74.02,476870,0
+SF.US,D,20240129,000000,73.79,74.59,73.41,74.49,589075,0
+SF.US,D,20240130,000000,74.32,74.76,73.99,74.57,550679,0
+SF.US,D,20240131,000000,74.37,74.59,72.88,72.95,754363,0
+SF.US,D,20240201,000000,73.04,73.285,71.36,72.86,432654,0
+SF.US,D,20240202,000000,72.66,74.99,72.39,74.72,925133,0
+SF.US,D,20240205,000000,74.11,74.53,73.25,74.34,715345,0
+SF.US,D,20240206,000000,74.15,74.56,73.49,74.35,563605,0
+SF.US,D,20240207,000000,74.35,74.87,73.9,74.71,495583,0
+SF.US,D,20240208,000000,74.84,76.035,74.51,75.8,630206,0
+SF.US,D,20240209,000000,75.93,76.58,75.5951,76.32,611098,0
+SF.US,D,20240212,000000,76.33,77.545,76.33,76.76,670667,0
+SF.US,D,20240213,000000,75.45,75.52,73.51,74.45,550276,0
+SF.US,D,20240214,000000,75.07,75.64,74.34,75.35,496680,0
+SF.US,D,20240215,000000,75.61,76.86,75.61,76.64,383682,0
+SF.US,D,20240216,000000,76.39,77.32,76.17,76.79,450614,0
+SF.US,D,20240220,000000,76.01,76.6196,75.54,75.67,548536,0
+SF.US,D,20240221,000000,75.33,75.82,74.99,75.26,594966,0
+SF.US,D,20240222,000000,75.88,76.99,75.83,76.56,340513,0
+SF.US,D,20240223,000000,76.67,77.62,76.52,76.55,302381,0
+SF.US,D,20240226,000000,76.26,77.05,75.93,76.22,359309,0
+SF.US,D,20240227,000000,76.55,76.57,75.93,76.32,387353,0
+SF.US,D,20240228,000000,75.93,76.52,75.93,76.07,433232,0
+SF.US,D,20240229,000000,76.07,76.72,75.37,75.86,793233,0
+SF.US,D,20240301,000000,75.83,76,74.78,75.45,378254,0
+SF.US,D,20240304,000000,75.7,77.015,75.4801,75.76,379422,0
+SF.US,D,20240305,000000,75.32,76.34,75.25,75.49,419827,0
+SF.US,D,20240306,000000,75.71,75.71,74.41,74.92,379198,0
+SF.US,D,20240307,000000,75.31,75.56,74.92,75.41,358217,0
+SF.US,D,20240308,000000,75.51,76.155,75.125,75.22,516855,0
+SF.US,D,20240311,000000,74.61,74.825,73.6325,74.26,423742,0
+SF.US,D,20240312,000000,74.52,74.8754,73.6201,74.28,402774,0
+SF.US,D,20240313,000000,74.38,75.24,74.38,74.97,452056,0
+SF.US,D,20240314,000000,74.84,74.84,72.78,73.55,475165,0
+SF.US,D,20240315,000000,73.04,74.35,72.87,74.06,1625010,0
+SF.US,D,20240318,000000,73.84,74.27,73.62,73.74,443115,0
+SF.US,D,20240319,000000,73.63,74.645,73.5919,74.17,557324,0
+SF.US,D,20240320,000000,73.74,75.94,73.74,75.6,587600,0
+SF.US,D,20240321,000000,76.13,77.98,75.99,77.09,483335,0
+SF.US,D,20240322,000000,77.68,77.68,75.85,75.88,473708,0
+SF.US,D,20240325,000000,75.76,76.42,75.7223,76.14,477420,0
+SF.US,D,20240326,000000,76.46,76.845,75.77,75.83,408526,0
+SF.US,D,20240327,000000,76.42,76.73,75.9,76.67,376001,0
+SF.US,D,20240328,000000,76.93,78.33,76.93,78.17,661203,0
+SF.US,D,20240401,000000,78.17,78.17,76.935,77.29,578613,0
+SF.US,D,20240402,000000,76.89,76.955,76.095,76.59,392989,0
+SF.US,D,20240403,000000,76.51,77.71,76.51,77.06,425862,0
+SF.US,D,20240404,000000,77.8,78.185,75.95,76.03,885754,0
+SF.US,D,20240405,000000,76.26,77.245,76.11,77.01,338347,0
+SF.US,D,20240408,000000,77.48,78.07,77.225,77.74,294883,0
+SF.US,D,20240409,000000,77.66,78.04,76.61,77.49,567618,0
+SF.US,D,20240410,000000,76.33,76.93,75.68,75.97,472879,0
+SF.US,D,20240411,000000,75.94,76.07,74.93,75.19,341540,0
+SF.US,D,20240412,000000,74.43,74.98,73.51,74.52,434200,0
+SF.US,D,20240415,000000,75.69,76.12,74.12,74.38,880540,0
+SF.US,D,20240416,000000,74.39,74.89,73.5801,74.35,577848,0
+SF.US,D,20240417,000000,75.03,75.33,74.235,74.41,456740,0
+SF.US,D,20240418,000000,74.8,75.64,74.45,74.88,412380,0
+SF.US,D,20240419,000000,74.88,75.7599,74.69,75.28,601501,0
+SF.US,D,20240422,000000,75.74,77.585,75.51,77.25,541352,0
+SF.US,D,20240423,000000,77.32,78.485,76.85,77.88,906339,0
+SF.US,D,20240424,000000,77.3,79.23,75.74,78.28,792819,0
+SF.US,D,20240425,000000,77.55,78.68,76.925,78.51,687280,0
+SF.US,D,20240426,000000,78.6,79.4,78.4,79.05,425434,0
+SF.US,D,20240429,000000,79.28,80.86,79.28,80.79,1018324,0
+SF.US,D,20240430,000000,80.49,80.785,79.9,79.92,799033,0
+SF.US,D,20240501,000000,79.93,81.13,79.0901,79.85,946961,0
+SF.US,D,20240502,000000,80.49,80.84,79.48,80.83,562466,0
+SF.US,D,20240503,000000,81.53,82.14,80.9841,81.77,509544,0
+SF.US,D,20240506,000000,82.45,83.24,82.2322,83.2,428219,0
+SF.US,D,20240507,000000,83.25,83.78,82.765,82.79,802924,0
+SF.US,D,20240508,000000,82.5,83.3,82.3,83.14,508181,0
+SF.US,D,20240509,000000,83,83.72,82.71,82.96,669862,0
+SF.US,D,20240510,000000,83.43,84.23,83.13,83.52,598360,0
+SF.US,D,20240513,000000,84,84.15,82.75,82.83,442998,0
+SF.US,D,20240514,000000,83.25,83.7,82.88,83.39,575021,0
+SF.US,D,20240515,000000,83.74,84.23,83.615,84.09,709535,0
+SF.US,D,20240516,000000,83.92,84.22,83.01,83.06,307104,0
+SF.US,D,20240517,000000,83.07,83.28,82.86,82.93,446718,0
+SF.US,D,20240520,000000,82.71,82.98,81.55,81.79,608189,0
+SF.US,D,20240521,000000,81.72,82.44,81.535,82.15,1164991,0
+SF.US,D,20240522,000000,81.77,82.29,81.49,82.02,656352,0
+SF.US,D,20240523,000000,81.96,81.96,80.82,80.89,334358,0
+SF.US,D,20240524,000000,81.44,81.955,80.93,81.07,680626,0
+SF.US,D,20240528,000000,81.23,81.76,80.16,80.39,858904,0
+SF.US,D,20240529,000000,79.46,79.46,78.63,78.9,753372,0
+SF.US,D,20240530,000000,79.01,79.66,78.79,79.07,1296893,0
+SF.US,D,20240531,000000,79.17,80.98,78.73,80.95,1259802,0
+SF.US,D,20240603,000000,80.68,81.03,78.69,79.13,480348,0
+SF.US,D,20240604,000000,78.45,78.845,76.97,77.56,563711,0
+SF.US,D,20240605,000000,77.73,78.59,77.11,78.37,397838,0
+SF.US,D,20240606,000000,78.51,78.715,77.7817,78.23,653939,0
+SF.US,D,20240607,000000,78.07,78.57,77.905,78.21,403150,0
+SF.US,D,20240610,000000,77.71,79.12,77.62,78.56,442815,0
+SF.US,D,20240611,000000,78.12,78.83,77.635,78.6,757500,0
+SF.US,D,20240612,000000,79.73,80.82,79.17,80.42,614688,0
+SF.US,D,20240613,000000,79.97,80.59,78.8,79.08,548496,0
+SF.US,D,20240614,000000,78.24,79.12,77.99,78.59,433754,0
+SF.US,D,20240617,000000,78.74,80.07,78.35,79.97,448226,0
+SF.US,D,20240618,000000,80.3,81.3,80.28,81.09,607009,0
+SF.US,D,20240620,000000,81.2,81.55,80.55,81.41,381786,0
+SF.US,D,20240621,000000,81.62,81.68,80.07,80.26,640604,0
+SF.US,D,20240624,000000,80.6,81.57,80.135,81.18,398415,0
+SF.US,D,20240625,000000,81.15,81.27,80.07,80.13,333083,0
+SF.US,D,20240626,000000,79.85,80.57,79.575,80.49,286362,0
+SF.US,D,20240627,000000,80.63,80.89,80.05,80.65,413459,0
+SF.US,D,20240628,000000,81.02,84.25,80.7,84.15,1718054,0
+SF.US,D,20240701,000000,84.59,85.25,83.81,83.88,702034,0
+SF.US,D,20240702,000000,83.54,83.85,83.16,83.41,484568,0
+SF.US,D,20240703,000000,83.76,84.22,83.17,83.44,239535,0
+SF.US,D,20240705,000000,83,83.06,81.98,82.41,613380,0
+SF.US,D,20240708,000000,81.57,82.74,81.21,81.22,585875,0
+SF.US,D,20240709,000000,81.53,82.625,81.27,81.84,364458,0
+SF.US,D,20240710,000000,81.9,83.56,81.59,83.3,309075,0
+SF.US,D,20240711,000000,83.9,84.73,83.82,84.35,532691,0
+SF.US,D,20240712,000000,84.77,85.72,84.5,84.7,456104,0
+SF.US,D,20240715,000000,85.41,86.14,84.5,85.52,627567,0
+SF.US,D,20240716,000000,85.25,85.455,82.41,84.04,1546021,0
+SF.US,D,20240717,000000,83.77,86.645,83.68,84.37,1134342,0
+SF.US,D,20240718,000000,84.33,85.48,82.94,82.96,683233,0
+SF.US,D,20240719,000000,82.76,83.39,82.17,83.22,835741,0
+SF.US,D,20240722,000000,82.29,82.99,81.125,82.01,963679,0
+SF.US,D,20240723,000000,82.07,83.67,81.68,82.36,975479,0
+SF.US,D,20240724,000000,85,87.19,83.76,84.58,1767101,0
+SF.US,D,20240725,000000,82.98,87.28,82.98,86.68,1209919,0
+SF.US,D,20240726,000000,87.59,88.6,86.8101,88.22,611193,0
+SF.US,D,20240729,000000,88.07,88.65,86.44,86.98,497253,0
+SF.US,D,20240730,000000,87.68,88.87,87.3,87.82,789652,0
+SF.US,D,20240731,000000,88.13,90,87.63,88.67,551388,0
+SF.US,D,20240801,000000,88.75,89.45,85.13,86.02,653990,0
+SF.US,D,20240802,000000,84.28,84.42,81.45,81.84,796625,0
+SF.US,D,20240805,000000,78.9,79.635,76.64,78.91,1101548,0
+SF.US,D,20240806,000000,78.87,79.94,78.485,79.07,773319,0
+SF.US,D,20240807,000000,80.28,80.89,79.18,79.21,467423,0
+SF.US,D,20240808,000000,79.93,81.49,79.66,81.24,365934,0
+SF.US,D,20240809,000000,81.08,82.08,80.64,81.67,481316,0
+SF.US,D,20240812,000000,81.81,81.81,80.09,80.22,333074,0
+SF.US,D,20240813,000000,80.77,81.45,80.1601,81.15,426109,0
+SF.US,D,20240814,000000,81.66,83.5799,81.5,83.55,396664,0
+SF.US,D,20240815,000000,84.8,85.34,83.49,85,706523,0
+SF.US,D,20240816,000000,85.06,85.93,84.75,85.57,614762,0
+SF.US,D,20240819,000000,85.63,85.99,85.025,85.6,303564,0
+SF.US,D,20240820,000000,85.43,85.43,84.25,84.88,306320,0
+SF.US,D,20240821,000000,85.19,85.71,84.44,85.57,295205,0
+SF.US,D,20240822,000000,85.43,86.24,84.81,84.92,278510,0
+SF.US,D,20240823,000000,86.02,87.97,85.515,87.54,415570,0
+SF.US,D,20240826,000000,87.95,88.17,87.05,87.26,237895,0
+SF.US,D,20240827,000000,86.98,87.41,86.59,87.03,220058,0
+SF.US,D,20240828,000000,86.84,87.87,86.64,86.68,337115,0
+SF.US,D,20240829,000000,87.15,87.81,86.21,86.98,379916,0
+SF.US,D,20240830,000000,87.61,88.189,86.7,88.14,384626,0
+SF.US,D,20240903,000000,86.95,87.33,84.815,85.26,337753,0
+SF.US,D,20240904,000000,84.61,85.615,84.61,85.04,256496,0
+SF.US,D,20240905,000000,85.15,85.53,84.59,85.37,312748,0
+SF.US,D,20240906,000000,85.35,85.765,82.63,83.4,247302,0
+SF.US,D,20240909,000000,83.93,85.6,82.88,84.51,352599,0
+SF.US,D,20240910,000000,84.51,84.51,82.74,83.82,282002,0
+SF.US,D,20240911,000000,82.97,83.1,81.28,82.93,262010,0
+SF.US,D,20240912,000000,84.2,84.66,83.4,84.28,248758,0
+SF.US,D,20240913,000000,84.72,85.97,84.72,85.79,262109,0
+SF.US,D,20240916,000000,86.23,89.21,86.23,88.77,539125,0
+SF.US,D,20240917,000000,89.32,90.36,89.0319,89.59,581145,0
+SF.US,D,20240918,000000,89.59,90.91,88.78,89.98,430710,0
+SF.US,D,20240919,000000,91.64,92.93,90.51,92.87,488442,0
+SF.US,D,20240920,000000,92.98,92.98,91.73,92.47,894905,0
+SF.US,D,20240923,000000,92.71,93.25,91.94,92.41,267932,0
+SF.US,D,20240924,000000,92.58,92.9925,92.21,92.83,340755,0
+SF.US,D,20240925,000000,92.97,93.38,92.3,92.84,440099,0
+SF.US,D,20240926,000000,93.64,94.18,92.2801,92.91,480631,0
+SF.US,D,20240927,000000,93.24,93.98,92.505,93.66,367198,0
+SF.US,D,20240930,000000,93,93.98,92.58,93.9,513038,0
+SF.US,D,20241001,000000,93.71,93.97,92.18,93.4,276542,0
+SF.US,D,20241002,000000,93.39,94.56,93.26,94.41,311588,0
+SF.US,D,20241003,000000,93.95,94.98,92.89,94.76,373396,0
+SF.US,D,20241004,000000,96.16,96.895,94.67,95.85,630438,0
+SF.US,D,20241007,000000,95.48,96.505,95.05,95.75,448535,0
+SF.US,D,20241008,000000,95.05,95.66,94.6,95.02,527030,0
+SF.US,D,20241009,000000,95.6,97.24,95.51,96.67,452736,0
+SF.US,D,20241010,000000,96.24,96.82,95.4425,95.86,459930,0
+SF.US,D,20241011,000000,96.47,98.4,96.045,97.44,482010,0
+SF.US,D,20241014,000000,97.72,98.45,97.34,98.3,420103,0
+SF.US,D,20241015,000000,98.89,100.89,98.8001,99.42,719328,0
+SF.US,D,20241016,000000,100.38,101.37,100.01,100.89,695137,0
+SF.US,D,20241017,000000,101.32,102.8,101.235,102.42,653539,0
+SF.US,D,20241018,000000,102.75,103.315,102.13,102.21,530849,0
+SF.US,D,20241021,000000,102.18,102.445,101.101,101.48,552348,0
+SF.US,D,20241022,000000,101.07,101.485,100.46,100.51,580454,0
+SF.US,D,20241023,000000,99.26,101.56,97.4,101.22,938882,0
+SF.US,D,20241024,000000,102.29,104.8,102.29,104.27,736001,0
+SF.US,D,20241025,000000,104.44,105.35,103.36,103.49,590265,0
+SF.US,D,20241028,000000,104.3,105.94,104.3,105.14,649269,0
+SF.US,D,20241029,000000,105,105.45,104.39,104.76,399572,0
+SF.US,D,20241030,000000,104.73,106.1,104.11,104.15,546772,0
+SF.US,D,20241031,000000,104.37,104.985,102.8416,103.62,646364,0
+SF.US,D,20241101,000000,104.02,104.5,102.55,103.27,820508,0
+SF.US,D,20241104,000000,102.64,102.64,100.74,101.24,812950,0
+SF.US,D,20241105,000000,101.29,103.1,100.83,102.69,595005,0
+SF.US,D,20241106,000000,109.38,117.76,108.665,116.92,1452564,0
+SF.US,D,20241107,000000,116.04,116.195,113.56,114.05,636821,0
+SF.US,D,20241108,000000,114.56,115.62,113.56,115.3,447253,0
+SF.US,D,20241111,000000,116.945,118.12,116.35,117.49,495878,0
+SF.US,D,20241112,000000,117.055,117.57,115.69,116.36,428811,0
+SF.US,D,20241113,000000,117.18,117.38,114.77,115.2,369291,0
+SF.US,D,20241114,000000,115.74,116.2293,114.67,115.57,458387,0
+SF.US,D,20241115,000000,114.615,115.525,113.66,114.44,955953,0
+SF.US,D,20241118,000000,114.76,115.37,113.7,114.31,881807,0
+SF.US,D,20241119,000000,111.89,113.915,111.89,113.16,516044,0
+SF.US,D,20241120,000000,113.535,113.65,112.29,113.44,380553,0
+SF.US,D,20241121,000000,113.425,115.375,113.41,115.01,417035,0
+SF.US,D,20241122,000000,114.74,116.62,114.575,116.22,488504,0
+SF.US,D,20241125,000000,116.72,119.12,116.44,117.72,1056040,0
+SF.US,D,20241126,000000,116.44,118.1099,115.7657,116.68,526346,0
+SF.US,D,20241127,000000,117.205,117.68,115.98,116.28,397146,0
+SF.US,D,20241129,000000,117.18,117.49,115.71,115.8,294528,0
+SF.US,D,20241202,000000,116.545,117.14,114.655,114.74,554383,0
+SF.US,D,20241203,000000,115.335,115.59,113.46,113.75,477028,0
+SF.US,D,20241204,000000,113.86,114.4,112.88,113.63,398991,0
+SF.US,D,20241205,000000,114.08,114.97,113.895,114.1,462914,0
+SF.US,D,20241206,000000,114.385,114.62,112.55,113.88,462994,0
+SF.US,D,20241209,000000,114.005,114.005,110.65,110.98,445041,0
+SF.US,D,20241210,000000,110.05,111.65,109.77,110.62,454848,0
+SF.US,D,20241211,000000,111.305,112.81,110.64,112.25,510039,0
+SF.US,D,20241212,000000,112.265,112.87,110.62,111.49,544702,0
+SF.US,D,20241213,000000,112.32,113.21,110.27,110.58,639423,0
+SF.US,D,20241216,000000,110.5,110.83,108.7008,109.46,688005,0
+SF.US,D,20241217,000000,108.45,108.725,106.65,107.18,559995,0
+SF.US,D,20241218,000000,107.45,108.5099,102.21,102.32,543891,0
+SF.US,D,20241219,000000,103.53,105.76,101.865,102.27,987163,0
+SF.US,D,20241220,000000,101.75,104.91,101.75,104.49,2132618,0
+SF.US,D,20241223,000000,103.02,106.03,103.02,105.94,508327,0
+SF.US,D,20241224,000000,106,107.45,105.7501,107.28,262088,0
+SF.US,D,20241226,000000,107.36,107.94,106.31,107.72,397148,0
+SF.US,D,20241227,000000,107.33,107.89,105.9,106.66,330245,0
+SF.US,D,20241230,000000,105.3301,106.87,104.84,106.15,354923,0
+SF.US,D,20241231,000000,106.515,106.9486,105.39,106.08,469273,0
+SF.US,D,20250102,000000,106.92,107.76,105.92,106.13,482672,0
+SF.US,D,20250103,000000,106.29,108.31,105.84,108.16,482194,0
+SF.US,D,20250106,000000,108.98,109.74,108.22,108.55,800560,0
+SF.US,D,20250107,000000,109.175,109.61,105.7066,108.12,701526,0
+SF.US,D,20250108,000000,107.92,108.55,107.16,108.52,499535,0
+SF.US,D,20250110,000000,106.14,107.02,103.3101,103.99,784601,0
+SF.US,D,20250113,000000,102.67,105,102.57,104.89,586989,0
+SF.US,D,20250114,000000,105.5001,107.68,105.2001,107.35,949249,0
+SF.US,D,20250115,000000,109.38,110.8,109.17,110.04,1204850,0
+SF.US,D,20250116,000000,110.62,112.41,110.32,111.84,1071167,0
+SF.US,D,20250117,000000,112.68,114.07,112.16,113.88,746516,0
+SF.US,D,20250121,000000,114.65,116.4,114.5,116.23,628713,0
+SF.US,D,20250122,000000,114.795,115.665,113.55,115.02,529127,0
+SF.US,D,20250123,000000,114.9824,115.855,114.1891,114.95,562570,0
+SF.US,D,20250124,000000,114.38,114.6886,113.775,114.28,613168,0
+SF.US,D,20250127,000000,113.68,113.78,111.34,113.23,589181,0
+SF.US,D,20250128,000000,112.76,116.01,112.38,115.21,582539,0
+SF.US,D,20250129,000000,116.375,118.77,114.05,117.51,1134704,0
+SF.US,D,20250130,000000,118.98,120.64,115.03,117.6,948490,0
+SF.US,D,20250131,000000,118.02,118.46,114.72,115.85,1049613,0
+SF.US,D,20250203,000000,113.345,113.73,110.57,112.9,735461,0
+SF.US,D,20250204,000000,112.4301,113.72,111.55,112.16,593624,0
+SF.US,D,20250205,000000,112.18,113.34,110.795,113.21,763027,0
+SF.US,D,20250206,000000,114.76,115.39,113.684,114.4,386336,0
+SF.US,D,20250207,000000,114.615,115.285,113.26,113.4,484004,0
+SF.US,D,20250210,000000,113.635,113.73,108.52,109.54,1174989,0
+SF.US,D,20250211,000000,109.06,109.43,106.8218,108.38,787081,0
+SF.US,D,20250212,000000,107.47,108.2,106.48,107.98,788550,0
+SF.US,D,20250213,000000,108.535,108.99,107.43,108.78,590184,0
+SF.US,D,20250214,000000,109.4,110.65,108.96,110.37,428896,0
+SF.US,D,20250218,000000,110.1,111.615,110.1,111.36,558276,0
+SF.US,D,20250219,000000,111.11,111.35,109.76,110.5,539699,0
+SF.US,D,20250220,000000,109.3,110.26,105.415,107.2,1172532,0
+SF.US,D,20250221,000000,107,107.82,102.96,103.91,822365,0
+SF.US,D,20250224,000000,103.805,106.45,102.16,105.55,1184828,0
+SF.US,D,20250225,000000,105.985,106.2,101.83,104.01,702894,0
+SF.US,D,20250226,000000,104.73,106.39,104.23,104.9,373642,0
+SF.US,D,20250227,000000,105.56,106.3,103.63,104.04,530907,0
+SF.US,D,20250228,000000,104.09,106.26,103.4201,106.19,596463,0
+SF.US,D,20250303,000000,106.245,106.75,103.235,103.52,547420,0
+SF.US,D,20250304,000000,101.23,101.415,96.95,99.34,1160730,0
+SF.US,D,20250305,000000,100,101.09,98.19,101.03,922698,0
+SF.US,D,20250306,000000,99.215,100.97,97.56,98.43,1001109,0
+SF.US,D,20250307,000000,97.58,97.99,93.24,96.45,979971,0
+SF.US,D,20250310,000000,93.96,94.505,90.44,91.62,1100760,0
+SF.US,D,20250311,000000,92.5344,95.32,91.265,93.9,1169625,0
+SF.US,D,20250312,000000,95.635,96.51,94.3288,95.18,1146056,0
+SF.US,D,20250313,000000,95.72,95.72,91.715,93.04,942302,0
+SF.US,D,20250314,000000,94.24,95.8777,93.25,95.35,1170531,0
+SF.US,D,20250317,000000,95.145,97.02,94.93,96.87,845160,0
+SF.US,D,20250318,000000,95.8901,96.98,95.08,96.27,594897,0
+SF.US,D,20250319,000000,96.24,99.285,95.33,98.68,608610,0
+SF.US,D,20250320,000000,97.64,99.2,97.11,98.22,468614,0
+SF.US,D,20250321,000000,97.071,98.91,96.55,98.27,1117468,0
+SF.US,D,20250324,000000,100,102.64,99.2301,102.18,597247,0
+SF.US,D,20250325,000000,102.34,102.78,100.88,101.88,494612,0
+SF.US,D,20250326,000000,102.33,102.625,98.83,99.09,865010,0
+SF.US,D,20250327,000000,98.06,98.81,95.99,97.07,808559,0
+SF.US,D,20250328,000000,97.035,97.035,93.08,93.87,817664,0
+SF.US,D,20250331,000000,92.365,94.8,90.74,94.26,1026459,0
+SF.US,D,20250401,000000,93.87,95.345,92.55,94.8,708942,0
+SF.US,D,20250402,000000,93.42,96.895,92.97,96.5,753526,0
+SF.US,D,20250403,000000,90.155,90.155,85.1,86.01,1407327,0
+SF.US,D,20250404,000000,82.34,82.34,77.645,79.13,2100726,0
+SF.US,D,20250407,000000,76.005,82.1675,73.27,78.51,1754228,0
+SF.US,D,20250408,000000,81.195,82.295,75.49,76.49,1596168,0
+SF.US,D,20250409,000000,75.19,87.33,74.66,86.34,1314485,0
+SF.US,D,20250410,000000,83.96,84.4,77.87,80.17,922840,0
+SF.US,D,20250411,000000,79.05,82.17,77.23,82.11,1368353,0
+SF.US,D,20250414,000000,84.53,85.18,82.9,84.33,1457540,0
+SF.US,D,20250415,000000,85,86.63,84.84,85.7,1295546,0
+SF.US,D,20250416,000000,84.23,85.32,82.79,83.65,1117136,0
+SF.US,D,20250417,000000,84.115,85.81,83.4501,85.13,1029994,0
+SF.US,D,20250421,000000,83.935,84.18,82,83.06,1271267,0
+SF.US,D,20250422,000000,84.21,86.28,83.64,86.08,1332687,0
+SF.US,D,20250423,000000,84.21,88.37,81.74,82.8,1926732,0
+SF.US,D,20250424,000000,84.11,86.395,83.495,85.74,1300631,0
+SF.US,D,20250425,000000,85.36,86.5871,84.78,85.77,917033,0
+SF.US,D,20250428,000000,85.95,87.26,84.985,85.99,868472,0
+SF.US,D,20250429,000000,85.95,86.45,84.1,86.21,725327,0
+SF.US,D,20250430,000000,83.65,85.89,83.22,85.69,704363,0
+SF.US,D,20250501,000000,86.05,87.755,85.39826,86.49,644356,0
+SF.US,D,20250502,000000,88.185,89.99,87.77,89.41,617386,0
+SF.US,D,20250505,000000,88.245,90.565,88.245,89.04,543201,0
+SF.US,D,20250506,000000,87.975,89.44,87.36,88.14,594458,0
+SF.US,D,20250507,000000,88.795,89.87,88.72,88.99,596333,0
+SF.US,D,20250508,000000,90.255,92.55,89.77,91.56,664734,0
+SF.US,D,20250509,000000,91.85,92.76,91.17,91.39,414796,0
+SF.US,D,20250512,000000,96.52,100,96.24,98.35,1392754,0
+SF.US,D,20250513,000000,98.935,100.4,98.41,99.52,926151,0
+SF.US,D,20250514,000000,99.1,99.885,98.865,99.3,761517,0
+SF.US,D,20250515,000000,98.606,98.905,97.51,98.18,589869,0
+SF.US,D,20250516,000000,98.23,99.26,97.32,98.86,451458,0
+SF.US,D,20250519,000000,96.5832,98.69,96.48,98.49,479593,0
+SF.US,D,20250520,000000,98.02,98.095,96.66,97.22,445653,0
+SF.US,D,20250521,000000,96.44,96.625,94.41,94.5,584844,0
+SF.US,D,20250522,000000,94.7,95.355,94.15,94.3,1113101,0
+SF.US,D,20250523,000000,90.93,93.825,90.93,93.13,613206,0
+SF.US,D,20250527,000000,95.14,95.65,93.64,95.61,767701,0
+SF.US,D,20250528,000000,95.605,95.71,94.285,94.54,442597,0
+SF.US,D,20250529,000000,95.04,95.48,94.11,94.94,397101,0
+SF.US,D,20250530,000000,93.66,94.63,93.055,94.22,563808,0
+SF.US,D,20250602,000000,93.61,93.61,91.81,93.1,338612,0
+SF.US,D,20250603,000000,92.995,94.63,92.36,94.08,455163,0
+SF.US,D,20250604,000000,95,95.25,93.28,93.35,632859,0
+SF.US,D,20250605,000000,93.745,95.38,92.82,94.82,911276,0
+SF.US,D,20250606,000000,96.83,97.6,95.6894,96.53,504557,0
+SF.US,D,20250609,000000,97.05,97.63,95.7901,96.62,584713,0
+SF.US,D,20250610,000000,96.59,97.44,96.12,96.56,430416,0
+SF.US,D,20250611,000000,96.88,97.685,96.21,96.68,471855,0
+SF.US,D,20250612,000000,95.565,97.04,94.61,96.98,389509,0
+SF.US,D,20250613,000000,95.34,96.72,94.35,95.37,668373,0
+SF.US,D,20250616,000000,95.9435,98.325,95.9435,97.45,675125,0
+SF.US,D,20250617,000000,96.225,97.795,95.6,95.97,771355,0
+SF.US,D,20250618,000000,96.035,98.065,95.87,97.22,661627,0
+SF.US,D,20250620,000000,97.11,98.33,97.07,97.38,880764,0
+SF.US,D,20250623,000000,97.47,99.28,96.54,99.13,667998,0
+SF.US,D,20250624,000000,100.66,101.67,100.13,100.64,676716,0
+SF.US,D,20250625,000000,101.035,102.45,100.53,102.4,690407,0
+SF.US,D,20250626,000000,101.745,103.83,101.73,103.15,1027947,0
+SF.US,D,20250627,000000,103.28,104.9,102.395,103.68,1015479,0
+SF.US,D,20250630,000000,104.225,104.91,103.097,103.78,665774,0
+SF.US,D,20250701,000000,103.305,106.1,103.22,105.26,534959,0
+SF.US,D,20250702,000000,105.36,107.59,105.05,107.35,773894,0
+SF.US,D,20250703,000000,107.55,109.31,107.1675,109.2,466965,0
+SF.US,D,20250707,000000,109,109.71,107.2,107.45,578564,0
+SF.US,D,20250708,000000,108.065,108.82,107.2,107.45,958722,0
+SF.US,D,20250709,000000,108.59,109.67,107.62,108.5,1084857,0
+SF.US,D,20250710,000000,108.51,110.675,108.51,109.6,926175,0
+SF.US,D,20250711,000000,109.65,110.9,107.97,108.18,747529,0
+SF.US,D,20250714,000000,108.57,110.399,108.15,110.29,584277,0
+SF.US,D,20250715,000000,109.925,110,107.28,107.32,593801,0
+SF.US,D,20250716,000000,108.445,108.59,106.1,107.55,975456,0
+SF.US,D,20250717,000000,107.74,110.11,107.31,109.61,709734,0
+SF.US,D,20250718,000000,109.9,111.1399,109.58,109.99,603546,0
+SF.US,D,20250721,000000,110.215,110.38,108.74,108.81,512252,0
+SF.US,D,20250722,000000,109.34,110.81,108.155,110.44,533009,0
+SF.US,D,20250723,000000,110.36,111.09,109.87,110.61,572446,0
+SF.US,D,20250724,000000,110.64,111.94,110.2049,111.02,509252,0
+SF.US,D,20250725,000000,111.9,112.99,110.995,112.69,743254,0
+SF.US,D,20250728,000000,112.76,112.94,111.66,111.71,513118,0
+SF.US,D,20250729,000000,112.71,112.71,109.83,110.09,1148691,0
+SF.US,D,20250730,000000,113.48,116.75,112.71,114.08,1735955,0
+SF.US,D,20250731,000000,115.165,116,113.29,114.12,1034972,0
+SF.US,D,20250801,000000,111.67,113.06,108.4301,111.17,887559,0
+SF.US,D,20250804,000000,112.125,113.2,111.8225,112.27,575932,0
+SF.US,D,20250805,000000,112.655,113.35,110.57,112.2,1134952,0
+SF.US,D,20250806,000000,112.195,112.84,111.28,111.83,895260,0
+SF.US,D,20250807,000000,112.58,112.96,109.67,110.3,470822,0
+SF.US,D,20250808,000000,110.945,112.33,110.5058,111.64,341121,0
+SF.US,D,20250811,000000,111.94,112.28,111.11,111.13,515701,0
+SF.US,D,20250812,000000,111.77,114.5475,111.77,114.47,476598,0
+SF.US,D,20250813,000000,114.73,116.29,112.55,116.24,998025,0
+SF.US,D,20250814,000000,115.4,115.93,114.54,115.9,697501,0
+SF.US,D,20250815,000000,115.67,116.1,114.01,114.2,925378,0
+SF.US,D,20250818,000000,113.845,114.335,113.28,113.71,561680,0
+SF.US,D,20250819,000000,113.78,114.07,112.3,112.74,410879,0
+SF.US,D,20250820,000000,112.7732,112.7732,109.97,110.99,825639,0
+SF.US,D,20250821,000000,110.49,110.99,109.725,110.65,676764,0
+SF.US,D,20250822,000000,111.53,115.235,110.89,114.33,771397,0
+SF.US,D,20250825,000000,114.39,115.545,113.481,115.14,671471,0
+SF.US,D,20250826,000000,115.1,116.155,114.734,116,467927,0
+SF.US,D,20250827,000000,115.78,117.389,115.3,116.38,839981,0
+SF.US,D,20250828,000000,116.865,117.49,116.215,116.4,544682,0
+SF.US,D,20250829,000000,116.505,116.57,114.9,115.29,647140,0
+SF.US,D,20250902,000000,112.04,114.38,111.47,114.3,602499,0
+SF.US,D,20250903,000000,113.925,114.55,112.055,113.47,823108,0
+SF.US,D,20250904,000000,113.91,115.785,113.4,115.71,506323,0
+SF.US,D,20250905,000000,115.535,116.205,111.63,112.58,736177,0
+SF.US,D,20250908,000000,112.315,113.17,111.875,112.85,612118,0
+SF.US,D,20250909,000000,112.75,113.21,111.905,112.6,560628,0
+SF.US,D,20250910,000000,112.47,113.93,112.21,113.14,590158,0
+SF.US,D,20250911,000000,113.19,115.55,113.09,115.32,826928,0
+SF.US,D,20250912,000000,114.85,115.74,114.177,115.29,858559,0
+SF.US,D,20250915,000000,115.51,116.25,113.53,113.71,476193,0
+SF.US,D,20250916,000000,113.915,114.2399,112,112.96,467693,0
+SF.US,D,20250917,000000,112.965,115.35,112.56,114.02,790551,0
+SF.US,D,20250918,000000,114.715,116.42,114.065,115.57,845538,0
+SF.US,D,20250919,000000,115.335,115.335,113.87,115,2585814,0
+SF.US,D,20250922,000000,114.208,115.32,114.1,114.57,552811,0
+SF.US,D,20250923,000000,115,116.38,114.27,114.42,603781,0
+SF.US,D,20250924,000000,114.98,115.365,112.05,112.32,726165,0
+SF.US,D,20250925,000000,111.265,112.75,110.775,111.92,547089,0
+SF.US,D,20250926,000000,112.4,115.43,112.37,114.66,1306320,0
+SF.US,D,20250929,000000,115.05,115.32,113.5,114.92,804597,0
+SF.US,D,20250930,000000,114.66,116.005,111.5,113.47,757608,0
+SF.US,D,20251001,000000,112.55,112.71,110.635,111.81,1069311,0
+SF.US,D,20251002,000000,112.18,112.715,111.365,112.09,659776,0
+SF.US,D,20251003,000000,111.74,112.25,110.535,111.42,571838,0
+SF.US,D,20251006,000000,112.53,113.505,111.47,113.26,907839,0
+SF.US,D,20251007,000000,113.5,114.5,110.53,110.99,711018,0
+SF.US,D,20251008,000000,112,114.42,111.63,111.73,955021,0
+SF.US,D,20251009,000000,112.61,113.28,110.8,111.35,573569,0
+SF.US,D,20251010,000000,111.695,112.465,106.96,107.06,874816,0
+SF.US,D,20251013,000000,108.45,109.99,108.215,109.5,537899,0
+SF.US,D,20251014,000000,108.17,111.84,108.17,111.07,405422,0
+SF.US,D,20251015,000000,112.255,113.15,111.09,112.06,508513,0
+SF.US,D,20251016,000000,112.13,112.345,107.18,108.42,1101604,0
+SF.US,D,20251017,000000,108.36,110.505,107.55,110.2,687305,0
+SF.US,D,20251020,000000,111.71,112.925,111.175,112.15,515221,0
+SF.US,D,20251021,000000,111.39,112.93,110.78,112.38,856854,0
+SF.US,D,20251022,000000,113.15,118.21,112.135,116.69,1702130,0
+SF.US,D,20251023,000000,117.68,118.59,115.93,116.58,1011103,0
+SF.US,D,20251024,000000,117.285,118.85,117.07,117.94,599543,0
+SF.US,D,20251027,000000,119.53,120.97,118.96,119.06,776838,0
+SF.US,D,20251028,000000,118.94,118.94,117.235,117.55,682219,0
+SF.US,D,20251029,000000,117.1799,117.59,115.7,117.56,1087640,0
+SF.US,D,20251030,000000,117.37,120.38,117.07,117.77,1184872,0
+SF.US,D,20251031,000000,117.855,118.94,116.38,118.43,924830,0
+SF.US,D,20251103,000000,118.625,119.15,116.625,119.13,766847,0
+SF.US,D,20251104,000000,118,120.24,117.2401,119.43,644251,0
+SF.US,D,20251105,000000,119.49,120.44,117.85,119.47,598108,0
+SF.US,D,20251106,000000,119.49,120.73,118.06,120.07,546101,0
+SF.US,D,20251107,000000,119.52,121.74,118.54,121.74,541993,0
+SF.US,D,20251110,000000,122.875,123.57,120.62,121.86,661740,0
+SF.US,D,20251111,000000,122.05,123.5,121.895,122.49,1376338,0
+SF.US,D,20251112,000000,122.66,125.7299,122.66,125.02,715662,0
+SF.US,D,20251113,000000,124.34,125.3272,121.91,122.04,645274,0
+SF.US,D,20251114,000000,120.94,122.16,119.21,120.8,646552,0
+SF.US,D,20251117,000000,119.5001,120.665,115.805,116.27,556860,0
+SF.US,D,20251118,000000,115.32,117.75,114.9101,116.8,673999,0
+SF.US,D,20251119,000000,116.905,118.85,116.655,118.62,756086,0
+SF.US,D,20251120,000000,120.53,122.01,115.015,115.24,1637136,0
+SF.US,D,20251121,000000,115.95,117.93,113.0801,116.96,1100255,0
+SF.US,D,20251124,000000,118.33,119.05,116.13,118.56,864202,0
+SF.US,D,20251125,000000,118.104,120.905,116.76,120.59,561905,0
+SF.US,D,20251126,000000,121.18,122.44,120.5025,121.16,463913,0
+SF.US,D,20251128,000000,121.425,122.52,121.15,122,309661,0
+SF.US,D,20251201,000000,118.855,122.1807,118.815,121.24,536513,0
+SF.US,D,20251202,000000,121.91,121.97,120.21,120.25,386410,0
+SF.US,D,20251203,000000,120.685,123.23,120.38,122.92,493829,0
+SF.US,D,20251204,000000,123.17,125.64,123.17,124.69,660362,0
+SF.US,D,20251205,000000,124.84,126.69,124.38,126.25,580564,0
+SF.US,D,20251208,000000,126.575,126.575,124.6029,125.68,684442,0
+SF.US,D,20251209,000000,124.84,129.56,124.84,126.9,879388,0
+SF.US,D,20251210,000000,126.915,130.8,126.6032,129.99,904186,0
+SF.US,D,20251211,000000,130.25,132.82,129.4101,131.64,1169572,0
+SF.US,D,20251212,000000,132.34,133.08,128.8,129.86,1047802,0
+SF.US,D,20251215,000000,131.23,131.25,127.73,128.24,745544,0
+SF.US,D,20251216,000000,128.215,128.38,126.29,127.58,1118105,0
+SF.US,D,20251217,000000,127.49,128.75,124.67,125.43,1350955,0
+SF.US,D,20251218,000000,126.705,126.83,124.83,124.95,790941,0
+SF.US,D,20251219,000000,125.425,127.49,125.31,127.41,1344361,0
+SF.US,D,20251222,000000,127.77,129.415,127.77,128.73,552615,0
+SF.US,D,20251223,000000,128.78,129.5299,128.25,128.39,535145,0
+SF.US,D,20251224,000000,127.805,129.57,127.59,128.58,334702,0
+SF.US,D,20251226,000000,128.25,129.24,128.2,128.64,352562,0
+SF.US,D,20251229,000000,128.65,128.77,127.05,127.65,398648,0
+SF.US,D,20251230,000000,127.2388,127.86,126.73,126.94,390292,0
+SF.US,D,20251231,000000,127.18,127.18,125.19,125.22,555703,0
+SF.US,D,20260102,000000,125.06,128.695,124.9311,128.31,549334,0
+SF.US,D,20260105,000000,128.89,134.74,128.17,132.88,857256,0
+SF.US,D,20260106,000000,132.635,133.84,131.17,133.22,768564,0
+SF.US,D,20260107,000000,133.06,133.18,129.465,130.65,833258,0
+SF.US,D,20260108,000000,129.895,130.99,129.275,130.07,964320,0
+SF.US,D,20260109,000000,130.795,131.34,128.44,130.21,810735,0
+SF.US,D,20260112,000000,129.13,131.86,128.32,131.56,482854,0
+SF.US,D,20260113,000000,131.675,132.01,128.63,129.2,895181,0
+SF.US,D,20260114,000000,127.09,129.01,124.98,128.68,1095653,0
+SF.US,D,20260115,000000,128.855,131.44,128.835,130.2,619543,0
+SF.US,D,20260116,000000,130.44,131.4275,129.42,129.69,789009,0
+SF.US,D,20260120,000000,127.97,129.71,126.3,126.88,768405,0
+SF.US,D,20260121,000000,127.025,130.5825,126.0892,128.73,710113,0
+SF.US,D,20260122,000000,129.725,132.035,129.58,130.88,695079,0
+SF.US,D,20260123,000000,131.18,131.18,126.96,128.3,644640,0
+SF.US,D,20260126,000000,128.8925,129.62,127.2101,128.82,719610,0
+SF.US,D,20260127,000000,129.12,129.1375,125.71,126.34,982670,0
+SF.US,D,20260128,000000,127.425,128,122.81,126.24,1812706,0
+SF.US,D,20260129,000000,127.61,128.68,122.73,124.57,1277697,0
+SF.US,D,20260130,000000,124.095,125,122.59,123.3,1385616,0
+SF.US,D,20260202,000000,124.54,124.65,122.51,124.18,1021608,0
+SF.US,D,20260203,000000,124.09,124.98,120.97,124.28,1315046,0
+SF.US,D,20260204,000000,123.93,129.68,123.93,128.87,1054534,0
+SF.US,D,20260205,000000,128.3,128.87,125.32,128.04,1067063,0
+SF.US,D,20260206,000000,130,131.52,129.92,130.61,1371174,0
+SF.US,D,20260209,000000,131.36,131.715,130.29,130.53,660126,0
+SF.US,D,20260210,000000,130.64,131.29,121.08,125.53,2927499,0
+SF.US,D,20260211,000000,127.44,127.5,123.01,124.01,1286955,0
+SF.US,D,20260212,000000,124.475,125.955,115.705,118.75,1688629,0
+SF.US,D,20260213,000000,119.72,120.59,116.29,119,1057133,0
+SF.US,D,20260217,000000,119.57,120.99,116.9,118.11,1323741,0
+SF.US,D,20260218,000000,118.05,121.335,118.05,120.49,1395322,0
diff --git a/daily/us/nyse stocks/2/sf_b.us.txt b/daily/us/nyse stocks/2/sf_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fd1b62c01947b8a5d711fc03193de902f2d01fa
--- /dev/null
+++ b/daily/us/nyse stocks/2/sf_b.us.txt	
@@ -0,0 +1,1745 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SF_B.US,D,20190311,000000,25.24,25.29,25.19,25.25,72119,0
+SF_B.US,D,20190312,000000,25.28,25.29,25.2,25.26,166596,0
+SF_B.US,D,20190313,000000,25.29,25.35,25.25,25.35,85375,0
+SF_B.US,D,20190314,000000,25.3271,25.35,25.25,25.34,63380,0
+SF_B.US,D,20190315,000000,25.3508,25.5,25.34,25.42,53839,0
+SF_B.US,D,20190318,000000,25.3741,25.5,25.36,25.3706,42659,0
+SF_B.US,D,20190319,000000,25.35,25.39,25.26,25.3,59479,0
+SF_B.US,D,20190320,000000,25.33,25.379,25.22,25.37,68621,0
+SF_B.US,D,20190321,000000,25.26,25.53,25.26,25.41,68412,0
+SF_B.US,D,20190322,000000,25.37,25.55,25.3,25.35,41348,0
+SF_B.US,D,20190325,000000,25.35,25.48,25.29,25.35,118890,0
+SF_B.US,D,20190326,000000,25.49,25.6,25.4001,25.49,88046,0
+SF_B.US,D,20190327,000000,25.5,25.77,25.5,25.73,175237,0
+SF_B.US,D,20190328,000000,25.7,25.77,25.56,25.69,80708,0
+SF_B.US,D,20190329,000000,25.71,25.87,25.67,25.67,183903,0
+SF_B.US,D,20190401,000000,25.73,25.82,25.56,25.7,60559,0
+SF_B.US,D,20190402,000000,25.67,25.7529,25.54,25.7,64473,0
+SF_B.US,D,20190403,000000,25.72,25.76,25.63,25.72,52804,0
+SF_B.US,D,20190404,000000,25.71,25.87,25.67,25.8,35882,0
+SF_B.US,D,20190405,000000,25.87,26.14,25.85,25.9,39255,0
+SF_B.US,D,20190408,000000,26.02,26.12,25.935,26,35110,0
+SF_B.US,D,20190409,000000,25.95,26.04,25.95,26.03,31211,0
+SF_B.US,D,20190410,000000,26.03,26.09,25.95,26.09,24787,0
+SF_B.US,D,20190411,000000,26.012,26.23,26.01,26.15,33170,0
+SF_B.US,D,20190412,000000,26.0147,26.15,25.99,25.99,18420,0
+SF_B.US,D,20190415,000000,26.02,26.1217,25.971,26.02,20497,0
+SF_B.US,D,20190416,000000,26.05,26.1599,25.95,26.07,22985,0
+SF_B.US,D,20190417,000000,26,26.16,25.88,25.95,20859,0
+SF_B.US,D,20190418,000000,26.05,26.05,25.76,25.81,42086,0
+SF_B.US,D,20190422,000000,25.87,25.8892,25.76,25.8,32054,0
+SF_B.US,D,20190423,000000,25.8,25.98,25.8,25.98,20724,0
+SF_B.US,D,20190424,000000,25.95,26.06,25.89,26.06,18087,0
+SF_B.US,D,20190425,000000,26.09,26.09,25.92,26.09,12381,0
+SF_B.US,D,20190426,000000,26.08,26.09,26,26.06,7039,0
+SF_B.US,D,20190429,000000,26.05,26.14,26.015,26.14,9498,0
+SF_B.US,D,20190430,000000,26.1,26.26,26.05,26.17,82220,0
+SF_B.US,D,20190501,000000,25.98,26.14,25.97,26.1,8426,0
+SF_B.US,D,20190502,000000,26.02,26.135,26.02,26.135,17369,0
+SF_B.US,D,20190503,000000,26.13,26.19,26.06,26.14,16675,0
+SF_B.US,D,20190506,000000,26.0659,26.18,26.0659,26.17,9522,0
+SF_B.US,D,20190507,000000,26.1,26.14,25.996,26.09,23541,0
+SF_B.US,D,20190508,000000,25.946,26.12,25.92,25.92,30132,0
+SF_B.US,D,20190509,000000,26,26,25.927,25.97,16850,0
+SF_B.US,D,20190510,000000,25.9319,26.11,25.9201,26.1,14493,0
+SF_B.US,D,20190513,000000,26.16,26.22,25.95,25.98,15885,0
+SF_B.US,D,20190514,000000,26.02,26.2,26,26.13,6072,0
+SF_B.US,D,20190515,000000,26.17,26.18,26.03,26.18,16511,0
+SF_B.US,D,20190516,000000,26.17,26.3,26.17,26.29,14352,0
+SF_B.US,D,20190517,000000,26.28,26.29,26.2184,26.28,5330,0
+SF_B.US,D,20190520,000000,26.28,26.29,26.1201,26.24,10689,0
+SF_B.US,D,20190521,000000,26.24,26.27,26.14,26.27,25858,0
+SF_B.US,D,20190522,000000,26.28,26.3234,26.14,26.2,37834,0
+SF_B.US,D,20190523,000000,26.22,26.3,26.16,26.21,8149,0
+SF_B.US,D,20190524,000000,26.24,26.28,26.15,26.18,60946,0
+SF_B.US,D,20190528,000000,26.2,26.25,26.17,26.22,9389,0
+SF_B.US,D,20190529,000000,26.19,26.23,26.14,26.2,30895,0
+SF_B.US,D,20190530,000000,26.26,26.33,26.1957,26.29,20120,0
+SF_B.US,D,20190531,000000,25.87,25.95,25.71,25.71,46170,0
+SF_B.US,D,20190603,000000,25.78,25.82,25.76,25.77,4046,0
+SF_B.US,D,20190604,000000,25.8,25.9,25.78,25.9,34782,0
+SF_B.US,D,20190605,000000,25.88,25.8912,25.75,25.87,23837,0
+SF_B.US,D,20190606,000000,25.87,25.87,25.81,25.82,35688,0
+SF_B.US,D,20190607,000000,25.86,25.97,25.85,25.95,9408,0
+SF_B.US,D,20190610,000000,25.97,25.99,25.9,25.99,7975,0
+SF_B.US,D,20190611,000000,25.99,25.99,25.83,25.88,11510,0
+SF_B.US,D,20190612,000000,25.93,25.96,25.9189,25.93,12132,0
+SF_B.US,D,20190613,000000,25.94,25.95,25.83,25.85,19650,0
+SF_B.US,D,20190614,000000,25.8925,25.92,25.85,25.87,15769,0
+SF_B.US,D,20190617,000000,25.97,26.14,25.8935,26.1,31577,0
+SF_B.US,D,20190618,000000,26.1,26.28,26.09,26.24,37479,0
+SF_B.US,D,20190619,000000,26.24,26.27,26.1639,26.22,16475,0
+SF_B.US,D,20190620,000000,26.33,26.4,26.19,26.19,29954,0
+SF_B.US,D,20190621,000000,26.3,26.32,26.09,26.09,15409,0
+SF_B.US,D,20190624,000000,26.22,26.22,26,26.0101,33088,0
+SF_B.US,D,20190625,000000,26.01,26.2299,26.01,26.06,10741,0
+SF_B.US,D,20190626,000000,26.11,26.17,26.05,26.06,30255,0
+SF_B.US,D,20190627,000000,26.16,26.16,26.02,26.05,23828,0
+SF_B.US,D,20190628,000000,26.15,26.18,25.96,25.96,51188,0
+SF_B.US,D,20190701,000000,26.11,26.11,25.95,26.065,15069,0
+SF_B.US,D,20190702,000000,26.0877,26.1168,26.02,26.11,16438,0
+SF_B.US,D,20190703,000000,26.105,26.1475,26.105,26.1475,3335,0
+SF_B.US,D,20190705,000000,26.04,26.1014,26.04,26.0937,3253,0
+SF_B.US,D,20190708,000000,26.15,26.15,26.0896,26.1,12659,0
+SF_B.US,D,20190709,000000,26.14,26.23,26.13,26.17,29299,0
+SF_B.US,D,20190710,000000,26.18,26.32,26.1692,26.25,9627,0
+SF_B.US,D,20190711,000000,26.32,26.32,26.2359,26.2359,2301,0
+SF_B.US,D,20190712,000000,26.29,26.39,26.29,26.35,15866,0
+SF_B.US,D,20190715,000000,26.35,26.35,26.26,26.3,7450,0
+SF_B.US,D,20190716,000000,26.2456,26.3734,26.23,26.34,26548,0
+SF_B.US,D,20190717,000000,26.36,26.55,26.29,26.5,49871,0
+SF_B.US,D,20190718,000000,26.59,26.648,26.4853,26.62,14544,0
+SF_B.US,D,20190719,000000,26.65,26.6899,26.5933,26.63,6415,0
+SF_B.US,D,20190722,000000,26.74,26.74,26.55,26.7399,1456,0
+SF_B.US,D,20190723,000000,26.74,26.87,26.6675,26.8001,12540,0
+SF_B.US,D,20190724,000000,26.99,27,26.815,26.99,4417,0
+SF_B.US,D,20190725,000000,27,27,26.76,26.76,19113,0
+SF_B.US,D,20190726,000000,26.92,26.95,26.62,26.78,12364,0
+SF_B.US,D,20190729,000000,26.85,26.89,26.75,26.85,5856,0
+SF_B.US,D,20190730,000000,26.86,27.105,26.86,27.1,22531,0
+SF_B.US,D,20190731,000000,27.15,27.56,26.93,27.45,178986,0
+SF_B.US,D,20190801,000000,27.26,27.7,27.17,27.34,46216,0
+SF_B.US,D,20190802,000000,27.18,27.36,27.16,27.32,16790,0
+SF_B.US,D,20190805,000000,27.4,27.4,26.9,27.1,29518,0
+SF_B.US,D,20190806,000000,27.19,27.19,26.89,26.89,31422,0
+SF_B.US,D,20190807,000000,26.9359,26.9359,26.72,26.8,15471,0
+SF_B.US,D,20190808,000000,26.85,27.03,26.775,26.99,14247,0
+SF_B.US,D,20190809,000000,26.88,27.05,26.75,27.05,8554,0
+SF_B.US,D,20190812,000000,26.88,26.97,26.81,26.97,11995,0
+SF_B.US,D,20190813,000000,26.8825,27.15,26.8825,27.1,18469,0
+SF_B.US,D,20190814,000000,27.02,27.32,26.95,27.32,9078,0
+SF_B.US,D,20190815,000000,27.4,27.765,27.34,27.395,11603,0
+SF_B.US,D,20190816,000000,27.74,27.74,27.435,27.59,24255,0
+SF_B.US,D,20190819,000000,27.7,27.7,27.34,27.51,24796,0
+SF_B.US,D,20190820,000000,27.55,27.6,27.44,27.5,16163,0
+SF_B.US,D,20190821,000000,27.62,27.68,27.44,27.54,19284,0
+SF_B.US,D,20190822,000000,27.65,27.66,27.44,27.62,13184,0
+SF_B.US,D,20190823,000000,27.66,27.68,27.56,27.68,20475,0
+SF_B.US,D,20190826,000000,27.65,27.65,27.5,27.6,26561,0
+SF_B.US,D,20190827,000000,27.65,27.69,27.52,27.52,18742,0
+SF_B.US,D,20190828,000000,27.4,27.5961,27.33,27.44,46184,0
+SF_B.US,D,20190829,000000,27.4,27.6,27.4,27.54,53942,0
+SF_B.US,D,20190830,000000,27.16,27.21,26.83,27.2,75677,0
+SF_B.US,D,20190903,000000,27.04,27.2,27.03,27.115,23660,0
+SF_B.US,D,20190904,000000,27.15,27.15,27.08,27.1,18485,0
+SF_B.US,D,20190905,000000,27.06,27.1,27.06,27.0871,29427,0
+SF_B.US,D,20190906,000000,27.1,27.1,26.955,26.955,13371,0
+SF_B.US,D,20190909,000000,27.05,27.05,26.78,26.9,21896,0
+SF_B.US,D,20190910,000000,26.94,26.94,26.65,26.689,14894,0
+SF_B.US,D,20190911,000000,26.78,26.78,26.52,26.6,17952,0
+SF_B.US,D,20190912,000000,26.7,26.7,26.55,26.63,27241,0
+SF_B.US,D,20190913,000000,26.55,26.55,26.172,26.3365,21998,0
+SF_B.US,D,20190916,000000,26.53,26.53,26.2847,26.43,29979,0
+SF_B.US,D,20190917,000000,26.32,26.69,26.3,26.69,17179,0
+SF_B.US,D,20190918,000000,26.64,26.79,26.55,26.79,9419,0
+SF_B.US,D,20190919,000000,26.79,26.95,26.61,26.95,22747,0
+SF_B.US,D,20190920,000000,26.95,27.01,26.8,27.01,8631,0
+SF_B.US,D,20190923,000000,27.01,27.14,26.9712,27.14,11893,0
+SF_B.US,D,20190924,000000,27.15,27.25,27.1406,27.25,15885,0
+SF_B.US,D,20190925,000000,27.25,27.25,27.2,27.25,10624,0
+SF_B.US,D,20190926,000000,27.34,27.34,27.12,27.33,15405,0
+SF_B.US,D,20190927,000000,27.35,27.35,27.14,27.32,19738,0
+SF_B.US,D,20190930,000000,27.35,27.5,27.35,27.5,55160,0
+SF_B.US,D,20191001,000000,27.6,27.62,27.32,27.54,5805,0
+SF_B.US,D,20191002,000000,27.58,27.58,27.46,27.47,5980,0
+SF_B.US,D,20191003,000000,27.45,27.4601,27.31,27.44,7794,0
+SF_B.US,D,20191004,000000,27.5,27.6,27.35,27.39,5773,0
+SF_B.US,D,20191007,000000,27.43,27.43,27.38,27.4,13827,0
+SF_B.US,D,20191008,000000,27.5,27.52,27.39,27.39,7431,0
+SF_B.US,D,20191009,000000,27.48,27.48,27.36,27.36,12418,0
+SF_B.US,D,20191010,000000,27.42,27.44,27.39,27.4,11046,0
+SF_B.US,D,20191011,000000,27.35,27.59,27.18,27.41,10011,0
+SF_B.US,D,20191014,000000,27.58,27.75,27.58,27.74,8165,0
+SF_B.US,D,20191015,000000,27.74,27.74,27.57,27.735,8441,0
+SF_B.US,D,20191016,000000,27.82,27.82,27.6272,27.82,5019,0
+SF_B.US,D,20191017,000000,27.82,27.82,27.61,27.7,5756,0
+SF_B.US,D,20191018,000000,27.81,27.82,27.63,27.63,2897,0
+SF_B.US,D,20191021,000000,27.55,27.55,27.49,27.55,7359,0
+SF_B.US,D,20191022,000000,27.79,27.85,27.5,27.59,21696,0
+SF_B.US,D,20191023,000000,27.74,27.83,27.47,27.5,84968,0
+SF_B.US,D,20191024,000000,27.64,27.64,27.3,27.4591,7377,0
+SF_B.US,D,20191025,000000,27.33,27.37,27.2,27.28,27304,0
+SF_B.US,D,20191028,000000,27.31,27.31,27.0775,27.08,9504,0
+SF_B.US,D,20191029,000000,27.21,27.21,27.08,27.18,10123,0
+SF_B.US,D,20191030,000000,27.24,27.24,27.03,27.2,34739,0
+SF_B.US,D,20191031,000000,27.23,27.33,27.2,27.33,60403,0
+SF_B.US,D,20191101,000000,27.34,27.34,27.16,27.32,8846,0
+SF_B.US,D,20191104,000000,27.3,27.33,27.16,27.31,19045,0
+SF_B.US,D,20191105,000000,27.32,27.32,27.19,27.27,13040,0
+SF_B.US,D,20191106,000000,27.2275,27.2275,27.12,27.12,5930,0
+SF_B.US,D,20191107,000000,27.2,27.24,27,27.15,12252,0
+SF_B.US,D,20191108,000000,27.2,27.26,27.12,27.12,3338,0
+SF_B.US,D,20191111,000000,27.26,27.26,27.07,27.07,22563,0
+SF_B.US,D,20191112,000000,27.15,27.19,27.03,27.07,6111,0
+SF_B.US,D,20191113,000000,27.07,27.178,27.07,27.14,1719,0
+SF_B.US,D,20191114,000000,27.1,27.1,27.01,27.01,32613,0
+SF_B.US,D,20191115,000000,27.13,27.13,26.91,26.919,34875,0
+SF_B.US,D,20191118,000000,27.07,27.11,26.92,26.92,5196,0
+SF_B.US,D,20191119,000000,27.0139,27.05,26.9,26.98,6683,0
+SF_B.US,D,20191120,000000,27.07,27.07,26.875,26.9,6667,0
+SF_B.US,D,20191121,000000,26.97,26.98,26.8964,26.96,3408,0
+SF_B.US,D,20191122,000000,26.96,26.97,26.87,26.9,6212,0
+SF_B.US,D,20191125,000000,26.97,27.05,26.92,27.0206,6601,0
+SF_B.US,D,20191126,000000,27,27.0814,26.98,27.07,11203,0
+SF_B.US,D,20191127,000000,26.95,27.08,26.92,27.08,13624,0
+SF_B.US,D,20191129,000000,26.68,26.69,26.47,26.47,19646,0
+SF_B.US,D,20191202,000000,26.46,26.6,26.24,26.35,22752,0
+SF_B.US,D,20191203,000000,26.35,26.6,26.35,26.54,16373,0
+SF_B.US,D,20191204,000000,26.59,26.59,26.4504,26.525,8606,0
+SF_B.US,D,20191205,000000,26.5621,26.5622,26.33,26.341,14415,0
+SF_B.US,D,20191206,000000,26.4205,26.4205,26.35,26.4,5759,0
+SF_B.US,D,20191209,000000,26.37,26.45,26.37,26.44,4913,0
+SF_B.US,D,20191210,000000,26.56,26.56,26.4327,26.503,2688,0
+SF_B.US,D,20191211,000000,26.56,26.75,26.53,26.705,13486,0
+SF_B.US,D,20191212,000000,26.75,26.75,26.56,26.5801,7061,0
+SF_B.US,D,20191213,000000,26.71,26.77,26.6,26.62,5918,0
+SF_B.US,D,20191216,000000,26.77,26.79,26.63,26.65,6566,0
+SF_B.US,D,20191217,000000,26.6477,26.82,26.62,26.81,5726,0
+SF_B.US,D,20191218,000000,26.85,26.85,26.6814,26.6814,4425,0
+SF_B.US,D,20191219,000000,26.8584,26.98,26.8584,26.98,8694,0
+SF_B.US,D,20191220,000000,26.99,27.04,26.9376,26.97,3516,0
+SF_B.US,D,20191223,000000,27.06,27.08,26.91,27.0287,4436,0
+SF_B.US,D,20191224,000000,27.04,27.0693,27.04,27.0693,709,0
+SF_B.US,D,20191226,000000,27.01,27.01,27.01,27.01,327,0
+SF_B.US,D,20191227,000000,27.06,27.1,27.02,27.08,16808,0
+SF_B.US,D,20191230,000000,27.1,27.1,26.94,27.08,4528,0
+SF_B.US,D,20191231,000000,26.99,26.99,26.83,26.98,2969,0
+SF_B.US,D,20200102,000000,27.1,27.3,27.07,27.25,18313,0
+SF_B.US,D,20200103,000000,27.29,27.64,27.29,27.64,9659,0
+SF_B.US,D,20200106,000000,27.64,27.75,27.64,27.7,5225,0
+SF_B.US,D,20200107,000000,27.74,27.79,27.67,27.79,7824,0
+SF_B.US,D,20200108,000000,27.7702,27.8,27.72,27.72,17686,0
+SF_B.US,D,20200109,000000,27.78,27.78,27.73,27.73,10046,0
+SF_B.US,D,20200110,000000,27.78,27.85,27.701,27.83,6502,0
+SF_B.US,D,20200113,000000,27.89,27.89,27.85,27.89,3836,0
+SF_B.US,D,20200114,000000,27.832,27.832,27.81,27.81,3276,0
+SF_B.US,D,20200115,000000,27.78,27.81,27.645,27.8,8546,0
+SF_B.US,D,20200116,000000,27.8,27.8,27.7,27.7924,5529,0
+SF_B.US,D,20200117,000000,27.685,27.69,27.49,27.69,5178,0
+SF_B.US,D,20200121,000000,27.69,27.7,27.61,27.7,1592,0
+SF_B.US,D,20200122,000000,27.72,27.72,27.536,27.7,369,0
+SF_B.US,D,20200123,000000,27.5408,27.71,27.45,27.45,14193,0
+SF_B.US,D,20200124,000000,27.63,27.63,27.45,27.6111,2240,0
+SF_B.US,D,20200127,000000,27.65,27.69,27.35,27.45,29559,0
+SF_B.US,D,20200128,000000,27.68,27.74,27.49,27.5,9690,0
+SF_B.US,D,20200129,000000,27.64,27.66,27.552,27.64,7775,0
+SF_B.US,D,20200130,000000,27.64,27.68,27.55,27.68,5829,0
+SF_B.US,D,20200131,000000,27.71,27.87,27.6747,27.87,18116,0
+SF_B.US,D,20200203,000000,27.87,27.89,27.87,27.88,2194,0
+SF_B.US,D,20200204,000000,27.9095,27.91,27.89,27.9,3479,0
+SF_B.US,D,20200205,000000,27.92,27.92,27.87,27.89,11689,0
+SF_B.US,D,20200206,000000,27.76,27.87,27.76,27.86,7239,0
+SF_B.US,D,20200207,000000,27.86,28,27.86,27.98,5916,0
+SF_B.US,D,20200210,000000,28,28,27.91,28,3022,0
+SF_B.US,D,20200211,000000,28,28.06,27.91,28.06,3548,0
+SF_B.US,D,20200212,000000,27.9433,28.11,27.91,27.91,22782,0
+SF_B.US,D,20200213,000000,28.14,28.14,28.01,28.06,4306,0
+SF_B.US,D,20200214,000000,27.93,28.0675,27.93,28.0675,5703,0
+SF_B.US,D,20200218,000000,27.9995,28.1,27.95,27.95,23372,0
+SF_B.US,D,20200219,000000,28.1,28.1,27.97,27.99,13026,0
+SF_B.US,D,20200220,000000,28.04,28.05,27.89,28.05,10240,0
+SF_B.US,D,20200221,000000,27.6801,28.05,27.68,27.9343,7600,0
+SF_B.US,D,20200224,000000,27.83,27.83,27.33,27.45,23320,0
+SF_B.US,D,20200225,000000,27.64,27.64,27.12,27.14,22944,0
+SF_B.US,D,20200226,000000,27.32,27.32,26.9,27.02,38515,0
+SF_B.US,D,20200227,000000,26.41,26.76,26.24,26.6099,48294,0
+SF_B.US,D,20200228,000000,25.65,26.13,25.65,25.99,22217,0
+SF_B.US,D,20200302,000000,26.05,26.63,25.9849,26.63,21097,0
+SF_B.US,D,20200303,000000,26.63,26.95,26.4,26.665,22853,0
+SF_B.US,D,20200304,000000,26.98,27.29,26.7,27.29,17742,0
+SF_B.US,D,20200305,000000,26.83,27.17,26.83,26.97,8991,0
+SF_B.US,D,20200306,000000,26.72,26.89,26.55,26.87,11715,0
+SF_B.US,D,20200309,000000,26.46,26.46,25.7906,25.98,18822,0
+SF_B.US,D,20200310,000000,26.05,26.65,25.84,26.16,12889,0
+SF_B.US,D,20200311,000000,25.67,25.87,25.63,25.87,42188,0
+SF_B.US,D,20200312,000000,25.03,25.03,21.8588,23.63,56184,0
+SF_B.US,D,20200313,000000,23.63,25.08,23.63,24.99,41913,0
+SF_B.US,D,20200316,000000,23.93,24.7,22.5,22.5,28317,0
+SF_B.US,D,20200317,000000,22.41,23.36,21.9,22.55,22070,0
+SF_B.US,D,20200318,000000,22.41,22.41,12.45,16.51,55799,0
+SF_B.US,D,20200319,000000,16.01,21.54,14.55,20,46097,0
+SF_B.US,D,20200320,000000,22.15,22.15,16.3,17.46,64975,0
+SF_B.US,D,20200323,000000,17.66,19.4999,15.2711,17.5,40533,0
+SF_B.US,D,20200324,000000,18.3487,20.3,18.34,20.29,45209,0
+SF_B.US,D,20200325,000000,20.64,23.47,20.64,22.79,31933,0
+SF_B.US,D,20200326,000000,22.5653,24.45,22.5653,24.2,23240,0
+SF_B.US,D,20200327,000000,23.54,24.2,23.54,24.15,7843,0
+SF_B.US,D,20200330,000000,23.58,24.2455,23.41,23.8272,20350,0
+SF_B.US,D,20200331,000000,22.66,24.4,22.66,24.22,11519,0
+SF_B.US,D,20200401,000000,23.78,24.08,22.23,23.44,22028,0
+SF_B.US,D,20200402,000000,23,23.28,22.32,23.1,20202,0
+SF_B.US,D,20200403,000000,22.98,23,21.942,22.9,11562,0
+SF_B.US,D,20200406,000000,22.82,24.15,22.82,23.7555,21275,0
+SF_B.US,D,20200407,000000,24.47,24.5,23.5,23.95,26939,0
+SF_B.US,D,20200408,000000,24,24.75,23.99,24.3,30249,0
+SF_B.US,D,20200409,000000,24.3294,25.12,24.3294,24.74,29053,0
+SF_B.US,D,20200413,000000,24.5,24.75,24.01,24.01,13853,0
+SF_B.US,D,20200414,000000,24.72,25.1,24.31,24.75,31221,0
+SF_B.US,D,20200415,000000,24.65,24.82,24.0384,24.69,16064,0
+SF_B.US,D,20200416,000000,24.83,25,24.6134,25,25555,0
+SF_B.US,D,20200417,000000,25,25.24,24.75,24.81,32934,0
+SF_B.US,D,20200420,000000,25.17,25.17,24.845,25,18597,0
+SF_B.US,D,20200421,000000,24.93,24.93,24.45,24.48,12989,0
+SF_B.US,D,20200422,000000,24.83,24.96,24.61,24.81,12230,0
+SF_B.US,D,20200423,000000,25.09,25.13,24.81,25,12036,0
+SF_B.US,D,20200424,000000,25,25,24.8517,24.98,14970,0
+SF_B.US,D,20200427,000000,25.13,25.13,24.86,24.9943,11865,0
+SF_B.US,D,20200428,000000,25.14,25.17,25.01,25.165,24056,0
+SF_B.US,D,20200429,000000,25.35,25.35,25,25.11,33892,0
+SF_B.US,D,20200430,000000,25.15,25.32,25,25.19,17583,0
+SF_B.US,D,20200501,000000,25,25.08,24.86,24.99,21553,0
+SF_B.US,D,20200504,000000,24.99,25.15,24.7616,25.15,23237,0
+SF_B.US,D,20200505,000000,25.21,25.24,25.05,25.24,13671,0
+SF_B.US,D,20200506,000000,25.2121,25.23,25.1,25.2,5294,0
+SF_B.US,D,20200507,000000,25.29,25.6906,25.07,25.26,19235,0
+SF_B.US,D,20200508,000000,25.66,25.66,25.5,25.595,5280,0
+SF_B.US,D,20200511,000000,25.62,25.85,25.4,25.85,7270,0
+SF_B.US,D,20200512,000000,25.85,25.85,25.25,25.49,28134,0
+SF_B.US,D,20200513,000000,25.5,25.54,24.88,25.23,47085,0
+SF_B.US,D,20200514,000000,25.18,25.49,24.88,25.3,16591,0
+SF_B.US,D,20200515,000000,25.01,25.48,25.01,25.44,8285,0
+SF_B.US,D,20200518,000000,25.54,25.73,25.45,25.72,8942,0
+SF_B.US,D,20200519,000000,25.72,25.72,25.55,25.56,15272,0
+SF_B.US,D,20200520,000000,25.65,25.73,25.58,25.6101,6935,0
+SF_B.US,D,20200521,000000,25.73,25.83,25.59,25.83,6271,0
+SF_B.US,D,20200522,000000,25.89,25.98,25.64,25.98,6562,0
+SF_B.US,D,20200526,000000,26.27,26.27,25.7406,25.84,16151,0
+SF_B.US,D,20200527,000000,25.99,26.25,25.99,26.19,3714,0
+SF_B.US,D,20200528,000000,26.19,26.37,26,26.32,12419,0
+SF_B.US,D,20200529,000000,25.98,25.98,25.45,25.6,46305,0
+SF_B.US,D,20200601,000000,25.79,25.8963,25.47,25.71,17061,0
+SF_B.US,D,20200602,000000,25.63,25.95,25.63,25.95,9492,0
+SF_B.US,D,20200603,000000,25.95,26,25.75,25.89,10341,0
+SF_B.US,D,20200604,000000,26.07,26.07,25.88,25.88,8974,0
+SF_B.US,D,20200605,000000,25.9736,26.25,25.87,25.935,11871,0
+SF_B.US,D,20200608,000000,26.049,26.06,25.87,25.96,17423,0
+SF_B.US,D,20200609,000000,25.97,25.97,25.87,25.96,9162,0
+SF_B.US,D,20200610,000000,26,26.1,25.81,26.1,6530,0
+SF_B.US,D,20200611,000000,26.03,26.03,25.49,25.56,11406,0
+SF_B.US,D,20200612,000000,25.6853,25.74,25.4949,25.52,13836,0
+SF_B.US,D,20200615,000000,25.48,25.93,25.31,25.75,12310,0
+SF_B.US,D,20200616,000000,26.0521,26.0521,25.72,25.8693,5623,0
+SF_B.US,D,20200617,000000,26.03,26.03,25.59,25.78,6694,0
+SF_B.US,D,20200618,000000,25.93,25.98,25.8,25.97,4888,0
+SF_B.US,D,20200619,000000,25.97,25.97,25.66,25.88,2697,0
+SF_B.US,D,20200622,000000,25.97,25.97,25.68,25.96,4401,0
+SF_B.US,D,20200623,000000,25.92,25.92,25.6,25.77,21288,0
+SF_B.US,D,20200624,000000,25.77,25.825,25.5,25.52,5655,0
+SF_B.US,D,20200625,000000,25.51,25.81,25.51,25.62,18190,0
+SF_B.US,D,20200626,000000,25.635,25.73,25.62,25.62,1758,0
+SF_B.US,D,20200629,000000,25.79,25.79,25.54,25.68,4501,0
+SF_B.US,D,20200630,000000,25.75,26.035,25.61,25.61,47652,0
+SF_B.US,D,20200701,000000,25.69,25.95,25.62,25.75,21969,0
+SF_B.US,D,20200702,000000,25.74,25.9001,25.74,25.83,10933,0
+SF_B.US,D,20200706,000000,25.98,25.98,25.9,25.97,5478,0
+SF_B.US,D,20200707,000000,25.97,26.07,25.95,25.9831,6759,0
+SF_B.US,D,20200708,000000,25.9,26.05,25.86,26,4741,0
+SF_B.US,D,20200709,000000,26,26.05,25.8,25.97,12528,0
+SF_B.US,D,20200710,000000,25.9,26.04,25.9,26.01,6365,0
+SF_B.US,D,20200713,000000,26.05,26.23,25.95,26.075,9163,0
+SF_B.US,D,20200714,000000,25.85,26,25.8,25.81,4865,0
+SF_B.US,D,20200715,000000,26,26.1,25.92,25.938,4219,0
+SF_B.US,D,20200716,000000,25.9201,26.24,25.9,26.17,10023,0
+SF_B.US,D,20200717,000000,26.195,26.39,26.195,26.28,7990,0
+SF_B.US,D,20200720,000000,26.4,26.54,26.4,26.5,1579,0
+SF_B.US,D,20200721,000000,26.61,26.72,26.46,26.5856,8471,0
+SF_B.US,D,20200722,000000,26.82,26.82,26.4,26.46,6357,0
+SF_B.US,D,20200723,000000,26.5885,26.65,26.5593,26.6,3436,0
+SF_B.US,D,20200724,000000,26.66,26.66,26.55,26.57,3147,0
+SF_B.US,D,20200727,000000,26.66,26.66,26.4,26.488,6467,0
+SF_B.US,D,20200728,000000,26.66,26.66,26.4,26.46,9430,0
+SF_B.US,D,20200729,000000,26.66,26.69,26.52,26.65,14706,0
+SF_B.US,D,20200730,000000,26.77,26.8314,26.75,26.83,3386,0
+SF_B.US,D,20200731,000000,26.92,26.95,26.74,26.94,9185,0
+SF_B.US,D,20200803,000000,26.72,26.855,26.72,26.77,3454,0
+SF_B.US,D,20200804,000000,26.93,26.95,26.8166,26.86,1589,0
+SF_B.US,D,20200805,000000,26.8,26.8514,26.76,26.85,8409,0
+SF_B.US,D,20200806,000000,26.85,26.86,26.8238,26.8238,5878,0
+SF_B.US,D,20200807,000000,26.81,26.94,26.805,26.94,4976,0
+SF_B.US,D,20200810,000000,26.778,26.95,26.778,26.95,3110,0
+SF_B.US,D,20200811,000000,26.95,26.95,26.8386,26.86,6623,0
+SF_B.US,D,20200812,000000,26.93,27.05,26.93,27.05,1488,0
+SF_B.US,D,20200813,000000,27.16,27.16,27.05,27.16,4236,0
+SF_B.US,D,20200814,000000,27.17,27.17,27.085,27.17,3322,0
+SF_B.US,D,20200817,000000,27.0983,27.18,27.0983,27.18,3100,0
+SF_B.US,D,20200818,000000,27.18,27.31,27.12,27.31,6967,0
+SF_B.US,D,20200819,000000,27.43,27.43,27.1,27.3,5978,0
+SF_B.US,D,20200820,000000,27.4228,27.45,27.41,27.44,2261,0
+SF_B.US,D,20200821,000000,27.31,27.48,27.3019,27.32,2303,0
+SF_B.US,D,20200824,000000,27.32,27.46,27.24,27.46,4133,0
+SF_B.US,D,20200825,000000,27.2938,27.44,27.16,27.24,7176,0
+SF_B.US,D,20200826,000000,27.35,27.45,27.315,27.44,9247,0
+SF_B.US,D,20200827,000000,27.2984,27.52,27.2984,27.52,3030,0
+SF_B.US,D,20200828,000000,27.52,27.52,27.3218,27.44,2138,0
+SF_B.US,D,20200831,000000,27,27.1,26.83,27.1,7617,0
+SF_B.US,D,20200901,000000,27.1,27.1,26.78,26.89,11731,0
+SF_B.US,D,20200902,000000,26.89,27.01,26.88,26.95,4866,0
+SF_B.US,D,20200903,000000,27.0354,27.08,26.75,26.75,7058,0
+SF_B.US,D,20200904,000000,26.75,26.75,26.6146,26.6146,3153,0
+SF_B.US,D,20200908,000000,26.94,27.09,26.34,26.42,2945,0
+SF_B.US,D,20200909,000000,26.61,27.1673,26.5812,26.78,7132,0
+SF_B.US,D,20200910,000000,27.2,27.4154,27.16,27.16,7340,0
+SF_B.US,D,20200911,000000,27.29,27.29,26.88,26.88,3642,0
+SF_B.US,D,20200914,000000,27.19,27.2,26.85,26.85,8682,0
+SF_B.US,D,20200915,000000,27.35,27.47,26.78,26.79,7798,0
+SF_B.US,D,20200916,000000,27,27.22,26.79,26.83,7329,0
+SF_B.US,D,20200917,000000,26.99,26.99,26.8,26.97,3032,0
+SF_B.US,D,20200918,000000,27.1,27.1,26.85,27.05,2077,0
+SF_B.US,D,20200921,000000,27.03,27.03,26.57,26.93,13248,0
+SF_B.US,D,20200922,000000,26.98,27.09,26.67,26.78,23914,0
+SF_B.US,D,20200923,000000,26.98,26.98,26.25,26.38,6161,0
+SF_B.US,D,20200924,000000,26.69,26.74,26.27,26.27,8369,0
+SF_B.US,D,20200925,000000,26.42,26.67,26.42,26.5,12012,0
+SF_B.US,D,20200928,000000,26.62,26.97,26.62,26.75,10807,0
+SF_B.US,D,20200929,000000,26.94,27.05,26.86,27.05,3230,0
+SF_B.US,D,20200930,000000,26.91,27.0512,26.56,26.58,33426,0
+SF_B.US,D,20201001,000000,26.72,26.79,26.5,26.65,23798,0
+SF_B.US,D,20201002,000000,26.43,26.74,26.41,26.69,14205,0
+SF_B.US,D,20201005,000000,26.9122,26.9122,26.62,26.75,14069,0
+SF_B.US,D,20201006,000000,26.84,26.88,26.73,26.81,9956,0
+SF_B.US,D,20201007,000000,26.9309,27.09,26.89,26.9,17224,0
+SF_B.US,D,20201008,000000,27.09,27.09,26.95,27,4925,0
+SF_B.US,D,20201009,000000,27.13,27.18,26.68,27.18,6425,0
+SF_B.US,D,20201012,000000,26.8821,26.97,26.81,26.95,7134,0
+SF_B.US,D,20201013,000000,26.75,26.835,26.69,26.74,7509,0
+SF_B.US,D,20201014,000000,26.69,26.73,26.51,26.6481,8009,0
+SF_B.US,D,20201015,000000,26.6,26.6,26.49,26.49,7664,0
+SF_B.US,D,20201016,000000,26.52,26.95,26.41,26.54,56239,0
+SF_B.US,D,20201019,000000,26.61,26.94,26.5797,26.92,41946,0
+SF_B.US,D,20201020,000000,26.93,27.14,26.93,27.0005,14162,0
+SF_B.US,D,20201021,000000,27.12,27.12,26.79,27.05,16875,0
+SF_B.US,D,20201022,000000,27,27.29,26.97,27.15,10936,0
+SF_B.US,D,20201023,000000,27.26,27.33,27.06,27.33,5119,0
+SF_B.US,D,20201026,000000,27.26,27.2601,26.9,27,16022,0
+SF_B.US,D,20201027,000000,27.14,27.14,26.94,27.04,9787,0
+SF_B.US,D,20201028,000000,26.8004,27.01,26.66,26.66,8925,0
+SF_B.US,D,20201029,000000,26.75,26.75,26.5,26.55,3572,0
+SF_B.US,D,20201030,000000,26.6502,27.26,26.495,27.12,80661,0
+SF_B.US,D,20201102,000000,27.21,27.48,27.01,27.48,47707,0
+SF_B.US,D,20201103,000000,27.52,27.74,27.34,27.54,30509,0
+SF_B.US,D,20201104,000000,27.69,27.76,27.425,27.47,40491,0
+SF_B.US,D,20201105,000000,27.72,27.72,27.49,27.49,4188,0
+SF_B.US,D,20201106,000000,27.49,27.619,27.27,27.28,18535,0
+SF_B.US,D,20201109,000000,27.555,27.595,27.35,27.38,14179,0
+SF_B.US,D,20201110,000000,27.4,27.435,27.2,27.24,23708,0
+SF_B.US,D,20201111,000000,27.24,27.25,27.13,27.25,10746,0
+SF_B.US,D,20201112,000000,27.25,27.32,27.065,27.15,19664,0
+SF_B.US,D,20201113,000000,27.15,27.3778,27.14,27.15,18567,0
+SF_B.US,D,20201116,000000,27.08,27.39,27.08,27.39,19170,0
+SF_B.US,D,20201117,000000,27.19,27.33,27.1448,27.25,21863,0
+SF_B.US,D,20201118,000000,27.13,27.44,27.07,27.07,18267,0
+SF_B.US,D,20201119,000000,27.04,27.31,27.04,27.29,9033,0
+SF_B.US,D,20201120,000000,27.29,27.315,27.115,27.235,13879,0
+SF_B.US,D,20201123,000000,27.17,27.44,27.17,27.4318,8339,0
+SF_B.US,D,20201124,000000,27.44,27.575,27.36,27.56,4679,0
+SF_B.US,D,20201125,000000,27.14,27.54,27.14,27.24,13473,0
+SF_B.US,D,20201127,000000,27.21,27.36,27.21,27.36,753,0
+SF_B.US,D,20201130,000000,27.14,27.4,26.95,27.4,32842,0
+SF_B.US,D,20201201,000000,27.4,27.45,27.2084,27.45,3985,0
+SF_B.US,D,20201202,000000,27.21,27.385,27.162,27.385,2550,0
+SF_B.US,D,20201203,000000,27.25,27.38,27.17,27.25,9317,0
+SF_B.US,D,20201204,000000,27.15,27.4,27.15,27.2643,3397,0
+SF_B.US,D,20201207,000000,27.2,27.36,27.2,27.2279,10655,0
+SF_B.US,D,20201208,000000,27.2,27.36,27.2,27.2901,9798,0
+SF_B.US,D,20201209,000000,27.23,27.503,27.23,27.4,16905,0
+SF_B.US,D,20201210,000000,27.28,27.4927,27.28,27.35,8586,0
+SF_B.US,D,20201211,000000,27.25,27.45,27.22,27.25,10717,0
+SF_B.US,D,20201214,000000,27.26,27.44,27.26,27.44,2087,0
+SF_B.US,D,20201215,000000,27.54,27.5879,27.37,27.56,10323,0
+SF_B.US,D,20201216,000000,27.568,27.64,27.47,27.64,6584,0
+SF_B.US,D,20201217,000000,27.47,27.62,27.4639,27.57,3869,0
+SF_B.US,D,20201218,000000,27.6,27.63,27.5359,27.63,2914,0
+SF_B.US,D,20201221,000000,27.55,27.8,27.475,27.7999,4939,0
+SF_B.US,D,20201222,000000,27.69,27.82,27.37,27.5151,11868,0
+SF_B.US,D,20201223,000000,27.3895,27.67,27.3895,27.67,2914,0
+SF_B.US,D,20201224,000000,27.76,27.76,27.68,27.72,2755,0
+SF_B.US,D,20201228,000000,27.7112,27.84,27.7112,27.84,2261,0
+SF_B.US,D,20201229,000000,27.69,27.8,27.67,27.77,5589,0
+SF_B.US,D,20201230,000000,27.69,27.69,27.45,27.67,4588,0
+SF_B.US,D,20201231,000000,27.57,27.99,27.57,27.82,9585,0
+SF_B.US,D,20210104,000000,27.63,27.65,27.5,27.65,2140,0
+SF_B.US,D,20210105,000000,27.45,27.585,27.45,27.5,5576,0
+SF_B.US,D,20210106,000000,27.32,27.32,26.9,27.16,5789,0
+SF_B.US,D,20210107,000000,27.01,27.31,26.93,26.95,9518,0
+SF_B.US,D,20210108,000000,26.89,27.33,26.89,27.09,6399,0
+SF_B.US,D,20210111,000000,26.76,26.8403,26.74,26.74,10095,0
+SF_B.US,D,20210112,000000,26.6,26.8067,26.455,26.46,10059,0
+SF_B.US,D,20210113,000000,26.48,27.04,26.48,26.98,8676,0
+SF_B.US,D,20210114,000000,26.83,27.2,26.83,27.03,4796,0
+SF_B.US,D,20210115,000000,26.93,27.167,26.93,27.07,1661,0
+SF_B.US,D,20210119,000000,27,27.155,26.96,27.0479,11086,0
+SF_B.US,D,20210120,000000,27.2,27.2,27.03,27.2,6956,0
+SF_B.US,D,20210121,000000,27.05,27.33,27.05,27.05,8361,0
+SF_B.US,D,20210122,000000,27.21,27.275,26.95,27.22,2056,0
+SF_B.US,D,20210125,000000,27.01,27.43,27.01,27.13,19381,0
+SF_B.US,D,20210126,000000,27.05,27.165,26.82,26.87,22540,0
+SF_B.US,D,20210127,000000,26.76,26.94,26.6472,26.65,8896,0
+SF_B.US,D,20210128,000000,26.7,26.84,26.59,26.75,5676,0
+SF_B.US,D,20210129,000000,26.53,27,26.53,27,21541,0
+SF_B.US,D,20210201,000000,26.67,27.19,26.67,27.18,4339,0
+SF_B.US,D,20210202,000000,27.02,27.17,26.94,26.94,7339,0
+SF_B.US,D,20210203,000000,26.93,26.93,26.88,26.88,5745,0
+SF_B.US,D,20210204,000000,26.8,27.02,26.75,26.98,1964,0
+SF_B.US,D,20210205,000000,27.02,27.11,26.88,26.9324,3788,0
+SF_B.US,D,20210208,000000,26.87,26.98,26.87,26.95,1218,0
+SF_B.US,D,20210209,000000,27.0658,27.1296,26.93,26.93,3909,0
+SF_B.US,D,20210210,000000,26.84,27.06,26.84,27.06,4019,0
+SF_B.US,D,20210211,000000,26.89,27.0188,26.87,26.9,7122,0
+SF_B.US,D,20210212,000000,26.83,27.16,26.69,27,28577,0
+SF_B.US,D,20210216,000000,26.91,27.11,26.8,26.88,6566,0
+SF_B.US,D,20210217,000000,26.69,27.0487,26.69,26.92,5506,0
+SF_B.US,D,20210218,000000,26.81,27.16,26.73,27.14,16994,0
+SF_B.US,D,20210219,000000,27.14,27.14,26.88,26.91,7427,0
+SF_B.US,D,20210222,000000,27.05,27.15,26.91,26.96,10823,0
+SF_B.US,D,20210223,000000,27.17,27.19,26.99,27.0184,6917,0
+SF_B.US,D,20210224,000000,27.24,27.24,26.9781,27.1,35127,0
+SF_B.US,D,20210225,000000,27.15,27.15,26.64,26.84,13763,0
+SF_B.US,D,20210226,000000,26.79,26.79,26.39,26.74,8681,0
+SF_B.US,D,20210301,000000,26.58,26.83,26.57,26.66,6621,0
+SF_B.US,D,20210302,000000,26.65,26.83,26.65,26.7899,2301,0
+SF_B.US,D,20210303,000000,26.6,26.91,26.6,26.91,2965,0
+SF_B.US,D,20210304,000000,26.81,27.03,26.81,27.02,3792,0
+SF_B.US,D,20210305,000000,26.95,27.09,26.95,27.09,4746,0
+SF_B.US,D,20210308,000000,26.92,27.15,26.92,27.15,10091,0
+SF_B.US,D,20210309,000000,27.27,27.27,26.86,27.17,8102,0
+SF_B.US,D,20210310,000000,27.21,27.2444,27.0984,27.24,5497,0
+SF_B.US,D,20210311,000000,27.1,27.32,27.1,27.32,4769,0
+SF_B.US,D,20210312,000000,27.31,27.39,27.1,27.185,12939,0
+SF_B.US,D,20210315,000000,27.56,27.56,27.04,27.04,16027,0
+SF_B.US,D,20210316,000000,27,27.19,26.95,27.11,9560,0
+SF_B.US,D,20210317,000000,27.05,27.11,27.01,27.11,4026,0
+SF_B.US,D,20210318,000000,27.13,27.13,26.45,26.6,65426,0
+SF_B.US,D,20210319,000000,26.55,26.72,26.5,26.7,7572,0
+SF_B.US,D,20210322,000000,26.69,26.87,26.65,26.71,11536,0
+SF_B.US,D,20210323,000000,26.77,26.81,26.69,26.76,5684,0
+SF_B.US,D,20210324,000000,26.83,26.93,26.75,26.89,11879,0
+SF_B.US,D,20210325,000000,26.92,27.15,26.8336,26.91,26526,0
+SF_B.US,D,20210326,000000,27.03,27.0354,26.91,26.9405,9117,0
+SF_B.US,D,20210329,000000,27.02,27.02,26.91,26.91,1823,0
+SF_B.US,D,20210330,000000,27,27.1,26.995,27.1,3932,0
+SF_B.US,D,20210331,000000,27.18,27.2992,27.0809,27.29,8269,0
+SF_B.US,D,20210401,000000,27.41,27.4328,27.2818,27.38,7569,0
+SF_B.US,D,20210405,000000,27.47,27.52,27.2,27.495,1971,0
+SF_B.US,D,20210406,000000,27.53,27.59,27.25,27.46,13022,0
+SF_B.US,D,20210407,000000,27.46,27.57,27.25,27.57,3574,0
+SF_B.US,D,20210408,000000,27.58,27.58,27.4452,27.45,3954,0
+SF_B.US,D,20210409,000000,27.53,27.79,27.53,27.7697,8584,0
+SF_B.US,D,20210412,000000,27.67,27.77,27.6,27.6,6356,0
+SF_B.US,D,20210413,000000,27.56,27.7699,27.46,27.46,14464,0
+SF_B.US,D,20210414,000000,27.41,27.61,27.41,27.43,3448,0
+SF_B.US,D,20210415,000000,27.41,27.68,27.41,27.54,3157,0
+SF_B.US,D,20210416,000000,27.48,27.64,27.42,27.64,3461,0
+SF_B.US,D,20210419,000000,27.64,27.75,27.49,27.7118,4014,0
+SF_B.US,D,20210420,000000,27.78,27.78,27.554,27.5961,4801,0
+SF_B.US,D,20210421,000000,27.68,27.81,27.648,27.648,2826,0
+SF_B.US,D,20210422,000000,27.63,27.75,27.63,27.63,2428,0
+SF_B.US,D,20210423,000000,27.81,27.81,27.55,27.7367,6406,0
+SF_B.US,D,20210426,000000,27.75,27.8,27.66,27.66,2268,0
+SF_B.US,D,20210427,000000,27.7855,27.7855,27.46,27.5258,10125,0
+SF_B.US,D,20210428,000000,27.61,27.61,27.38,27.505,10289,0
+SF_B.US,D,20210429,000000,27.44,27.53,27.2,27.3537,8996,0
+SF_B.US,D,20210430,000000,27.17,27.45,27.15,27.35,9277,0
+SF_B.US,D,20210503,000000,27.23,27.53,27.23,27.53,6177,0
+SF_B.US,D,20210504,000000,27.31,27.4501,27.25,27.35,11722,0
+SF_B.US,D,20210505,000000,27.31,27.49,27.26,27.48,6699,0
+SF_B.US,D,20210506,000000,27.22,27.4,27.22,27.3668,5590,0
+SF_B.US,D,20210507,000000,27.3,27.54,27.3,27.54,14009,0
+SF_B.US,D,20210510,000000,27.42,27.57,27.3785,27.44,17455,0
+SF_B.US,D,20210511,000000,27.5,27.5,27.1223,27.3,11792,0
+SF_B.US,D,20210512,000000,27.44,27.44,26.94,26.94,4873,0
+SF_B.US,D,20210513,000000,27.2,27.2,26.85,26.86,16698,0
+SF_B.US,D,20210514,000000,27,27.1852,26.94,27.1852,4107,0
+SF_B.US,D,20210517,000000,27.19,27.25,27.01,27.03,6174,0
+SF_B.US,D,20210518,000000,27.18,27.2161,26.951,27.11,2872,0
+SF_B.US,D,20210519,000000,27.05,27.25,26.89,27.1,10973,0
+SF_B.US,D,20210520,000000,27.42,27.45,27.095,27.2824,24532,0
+SF_B.US,D,20210521,000000,27.45,27.45,27.301,27.325,3196,0
+SF_B.US,D,20210524,000000,27.28,27.47,27.28,27.45,5474,0
+SF_B.US,D,20210525,000000,27.45,27.52,27.45,27.49,9217,0
+SF_B.US,D,20210526,000000,27.45,27.52,27.24,27.27,5903,0
+SF_B.US,D,20210527,000000,27.24,27.425,27.24,27.305,3612,0
+SF_B.US,D,20210528,000000,27.11,27.141,26.981,27.13,16418,0
+SF_B.US,D,20210601,000000,27.04,27.125,27.04,27.06,3840,0
+SF_B.US,D,20210602,000000,27.01,27.2,27.01,27.15,7830,0
+SF_B.US,D,20210603,000000,27.1537,27.29,27.06,27.12,22655,0
+SF_B.US,D,20210604,000000,27.25,27.27,27.1,27.15,1718,0
+SF_B.US,D,20210607,000000,27.25,27.42,27.0324,27.05,15204,0
+SF_B.US,D,20210608,000000,27.05,27.07,26.95,26.96,6937,0
+SF_B.US,D,20210609,000000,26.95,27.14,26.95,27.14,13842,0
+SF_B.US,D,20210610,000000,27.14,27.14,27.06,27.13,5344,0
+SF_B.US,D,20210611,000000,27.04,27.2,27.04,27.18,4225,0
+SF_B.US,D,20210614,000000,27.06,27.16,26.95,27.14,16077,0
+SF_B.US,D,20210615,000000,27.29,27.32,26.87,26.94,47372,0
+SF_B.US,D,20210616,000000,26.93,27.005,26.85,26.89,9559,0
+SF_B.US,D,20210617,000000,26.88,27.07,26.88,26.975,17057,0
+SF_B.US,D,20210618,000000,26.95,27.1,26.95,27.1,3295,0
+SF_B.US,D,20210621,000000,27.1,27.14,26.96,27.08,2169,0
+SF_B.US,D,20210622,000000,26.99,27.12,26.99,27.11,7238,0
+SF_B.US,D,20210623,000000,27.08,27.29,27.08,27.15,5856,0
+SF_B.US,D,20210624,000000,27.16,27.215,27.16,27.18,3770,0
+SF_B.US,D,20210625,000000,27.15,27.25,27.15,27.25,3114,0
+SF_B.US,D,20210628,000000,27.1,27.32,27.1,27.2588,10700,0
+SF_B.US,D,20210629,000000,27.12,27.215,27.12,27.19,3325,0
+SF_B.US,D,20210630,000000,27.21,27.4,27.145,27.4,8070,0
+SF_B.US,D,20210701,000000,27.25,27.4,27.25,27.31,4019,0
+SF_B.US,D,20210702,000000,27.3684,27.5421,27.3684,27.541,3426,0
+SF_B.US,D,20210706,000000,27.55,27.57,27.5272,27.57,2824,0
+SF_B.US,D,20210707,000000,27.5636,27.65,27.5636,27.65,3302,0
+SF_B.US,D,20210708,000000,27.47,27.69,27.47,27.59,4221,0
+SF_B.US,D,20210709,000000,27.4,27.59,27.38,27.54,4183,0
+SF_B.US,D,20210712,000000,27.43,27.59,27.43,27.59,1633,0
+SF_B.US,D,20210713,000000,27.49,27.62,27.33,27.34,5755,0
+SF_B.US,D,20210714,000000,27.42,27.55,27.39,27.55,5313,0
+SF_B.US,D,20210715,000000,27.44,27.59,27.15,27.2,64806,0
+SF_B.US,D,20210716,000000,27.2,27.33,27.16,27.33,10219,0
+SF_B.US,D,20210719,000000,27.1485,27.1485,27.01,27.1224,3324,0
+SF_B.US,D,20210720,000000,27.09,27.35,27.0801,27.35,4916,0
+SF_B.US,D,20210721,000000,27.16,27.33,27.1412,27.26,5668,0
+SF_B.US,D,20210722,000000,27.255,27.255,27.15,27.2,2450,0
+SF_B.US,D,20210723,000000,27.25,27.28,27.15,27.25,4280,0
+SF_B.US,D,20210726,000000,27.2,27.31,27.2,27.23,4709,0
+SF_B.US,D,20210727,000000,27.23,27.23,27.08,27.125,1299,0
+SF_B.US,D,20210728,000000,27.29,27.34,27.03,27.34,13780,0
+SF_B.US,D,20210729,000000,27.37,27.66,27.37,27.6,37092,0
+SF_B.US,D,20210730,000000,27.42,27.7,27.42,27.7,10183,0
+SF_B.US,D,20210802,000000,27.8,27.8,27.5572,27.57,5249,0
+SF_B.US,D,20210803,000000,27.8,27.8,27.58,27.58,4956,0
+SF_B.US,D,20210804,000000,27.8,27.8,27.55,27.585,2692,0
+SF_B.US,D,20210805,000000,27.71,27.8,27.61,27.64,5607,0
+SF_B.US,D,20210806,000000,27.78,27.78,27.59,27.59,8986,0
+SF_B.US,D,20210809,000000,27.62,27.79,27.55,27.55,4930,0
+SF_B.US,D,20210810,000000,27.55,27.55,27.15,27.23,4962,0
+SF_B.US,D,20210811,000000,27.3,27.48,27.26,27.375,4366,0
+SF_B.US,D,20210812,000000,27.3,27.58,27.3,27.58,2236,0
+SF_B.US,D,20210813,000000,27.44,27.71,27.36,27.48,8028,0
+SF_B.US,D,20210816,000000,27.64,27.74,27.36,27.6,7141,0
+SF_B.US,D,20210817,000000,27.71,27.74,27.507,27.59,6571,0
+SF_B.US,D,20210818,000000,27.6,27.71,27.6,27.7,3266,0
+SF_B.US,D,20210819,000000,27.69,27.69,27.49,27.68,3082,0
+SF_B.US,D,20210820,000000,27.69,27.69,27.45,27.6518,2522,0
+SF_B.US,D,20210823,000000,27.74,27.78,27.6,27.7756,5351,0
+SF_B.US,D,20210824,000000,27.75,27.85,27.54,27.745,9760,0
+SF_B.US,D,20210825,000000,27.78,27.84,27.56,27.56,4204,0
+SF_B.US,D,20210826,000000,27.7,27.86,27.5201,27.59,2799,0
+SF_B.US,D,20210827,000000,27.86,27.86,27.51,27.79,6166,0
+SF_B.US,D,20210830,000000,27.79,28.06,27.67,27.92,2765,0
+SF_B.US,D,20210831,000000,27.53,27.82,27.49,27.71,13562,0
+SF_B.US,D,20210901,000000,27.71,27.96,27.71,27.7814,9075,0
+SF_B.US,D,20210902,000000,27.78,28.05,27.75,27.948,3584,0
+SF_B.US,D,20210903,000000,27.88,28.1,27.88,27.92,5125,0
+SF_B.US,D,20210907,000000,27.87,27.89,27.71,27.83,5567,0
+SF_B.US,D,20210908,000000,27.71,27.8661,27.64,27.69,4330,0
+SF_B.US,D,20210909,000000,27.62,28,27.62,27.91,2187,0
+SF_B.US,D,20210910,000000,27.77,27.94,27.77,27.94,801,0
+SF_B.US,D,20210913,000000,28.05,28.05,27.881,27.881,1153,0
+SF_B.US,D,20210914,000000,27.99,27.99,27.541,27.64,3974,0
+SF_B.US,D,20210915,000000,27.78,27.81,27.55,27.78,9833,0
+SF_B.US,D,20210916,000000,27.94,28.02,27.83,27.99,5014,0
+SF_B.US,D,20210917,000000,27.99,27.99,27.93,27.94,910,0
+SF_B.US,D,20210920,000000,27.78,27.78,27.6,27.61,4013,0
+SF_B.US,D,20210921,000000,27.85,27.85,27.42,27.4886,6063,0
+SF_B.US,D,20210922,000000,27.34,27.69,27.34,27.53,18141,0
+SF_B.US,D,20210923,000000,27.67,27.67,27.28,27.4,6734,0
+SF_B.US,D,20210924,000000,27.4,27.4,27.08,27.09,6731,0
+SF_B.US,D,20210927,000000,27.23,27.26,26.96,26.99,7175,0
+SF_B.US,D,20210928,000000,27.08,27.08,26.6,26.72,10116,0
+SF_B.US,D,20210929,000000,26.86,27.15,26.72,27.15,7654,0
+SF_B.US,D,20210930,000000,27.29,27.35,26.89,27.23,12155,0
+SF_B.US,D,20211001,000000,27.13,27.27,27.02,27.16,5552,0
+SF_B.US,D,20211004,000000,27.1,27.1,26.77,26.81,6850,0
+SF_B.US,D,20211005,000000,26.85,26.8937,26.61,26.61,6829,0
+SF_B.US,D,20211006,000000,26.76,26.84,26.66,26.75,4679,0
+SF_B.US,D,20211007,000000,26.8,26.86,26.71,26.761,4928,0
+SF_B.US,D,20211008,000000,26.71,26.95,26.71,26.7277,5226,0
+SF_B.US,D,20211011,000000,27.02,27.02,26.65,26.789,3081,0
+SF_B.US,D,20211012,000000,26.99,26.99,26.89,26.92,2364,0
+SF_B.US,D,20211013,000000,27.06,27.151,26.84,27.09,6166,0
+SF_B.US,D,20211014,000000,27.19,27.24,27.05,27.2,4891,0
+SF_B.US,D,20211015,000000,27.31,27.31,27.03,27.03,2596,0
+SF_B.US,D,20211018,000000,27.25,27.25,26.94,27.13,7371,0
+SF_B.US,D,20211019,000000,27.14,27.14,26.83,26.84,6863,0
+SF_B.US,D,20211020,000000,27.02,27.12,26.82,27.12,10986,0
+SF_B.US,D,20211021,000000,27.13,27.13,26.929,26.9575,2276,0
+SF_B.US,D,20211022,000000,27.17,27.17,26.9,26.9638,2468,0
+SF_B.US,D,20211025,000000,27.12,27.12,26.75,26.85,6550,0
+SF_B.US,D,20211026,000000,26.92,27.0288,26.8285,26.9335,2909,0
+SF_B.US,D,20211027,000000,26.98,26.9894,26.9,26.97,3694,0
+SF_B.US,D,20211028,000000,27.06,27.06,26.83,26.99,4876,0
+SF_B.US,D,20211029,000000,26.94,27.1,26.84,27.05,5372,0
+SF_B.US,D,20211101,000000,27.13,27.29,27.02,27.24,6349,0
+SF_B.US,D,20211102,000000,27.14,27.2197,27.01,27.2,1324,0
+SF_B.US,D,20211103,000000,27.21,27.21,27.07,27.19,3309,0
+SF_B.US,D,20211104,000000,27.39,27.47,27.0891,27.36,6165,0
+SF_B.US,D,20211105,000000,27.4,27.4,27.02,27.29,4619,0
+SF_B.US,D,20211108,000000,27.1678,27.33,27.1678,27.31,1776,0
+SF_B.US,D,20211109,000000,27.31,27.31,27.25,27.25,1228,0
+SF_B.US,D,20211110,000000,27.25,27.25,27.06,27.13,2663,0
+SF_B.US,D,20211111,000000,26.87,26.99,26.767,26.96,9727,0
+SF_B.US,D,20211112,000000,27.02,27.02,26.89,26.89,1827,0
+SF_B.US,D,20211115,000000,26.89,26.89,26.71,26.84,4503,0
+SF_B.US,D,20211116,000000,26.84,26.8449,26.6248,26.67,7634,0
+SF_B.US,D,20211117,000000,26.6533,26.81,26.64,26.72,4495,0
+SF_B.US,D,20211118,000000,26.93,26.93,26.58,26.61,5676,0
+SF_B.US,D,20211119,000000,26.78,26.78,26.62,26.75,3444,0
+SF_B.US,D,20211122,000000,26.85,26.88,26.74,26.74,7064,0
+SF_B.US,D,20211123,000000,26.79,26.79,26.5,26.72,4110,0
+SF_B.US,D,20211124,000000,26.72,26.77,26.65,26.77,4037,0
+SF_B.US,D,20211126,000000,26.89,26.89,26.5,26.52,4182,0
+SF_B.US,D,20211129,000000,26.8,26.8,26.55,26.7,4457,0
+SF_B.US,D,20211130,000000,26.45,26.45,26.13,26.14,3745,0
+SF_B.US,D,20211201,000000,26.36,26.58,26.26,26.26,8493,0
+SF_B.US,D,20211202,000000,26.29,26.4879,26.27,26.47,4991,0
+SF_B.US,D,20211203,000000,26.33,26.5,26.33,26.49,5948,0
+SF_B.US,D,20211206,000000,26.46,26.5,26.3,26.48,4644,0
+SF_B.US,D,20211207,000000,26.49,26.6,26.34,26.48,14419,0
+SF_B.US,D,20211208,000000,26.41,26.52,26.26,26.43,8510,0
+SF_B.US,D,20211209,000000,26.38,26.45,26.33,26.43,2094,0
+SF_B.US,D,20211210,000000,26.42,26.42,26.27,26.34,2700,0
+SF_B.US,D,20211213,000000,26.28,26.33,26.13,26.33,42813,0
+SF_B.US,D,20211214,000000,26.26,26.36,26.17,26.24,5530,0
+SF_B.US,D,20211215,000000,26.34,26.4,26.255,26.4,5676,0
+SF_B.US,D,20211216,000000,26.28,26.655,26.28,26.655,32037,0
+SF_B.US,D,20211217,000000,26.7,26.76,26.66,26.69,5697,0
+SF_B.US,D,20211220,000000,26.53,26.72,26.53,26.68,6123,0
+SF_B.US,D,20211221,000000,26.67,26.8,26.67,26.765,4902,0
+SF_B.US,D,20211222,000000,26.78,26.8,26.75,26.75,770,0
+SF_B.US,D,20211223,000000,26.78,26.8,26.56,26.5601,7077,0
+SF_B.US,D,20211227,000000,26.59,26.74,26.59,26.59,3189,0
+SF_B.US,D,20211228,000000,26.55,26.76,26.55,26.75,8163,0
+SF_B.US,D,20211229,000000,26.63,26.7499,26.56,26.7,7633,0
+SF_B.US,D,20211230,000000,26.61,26.73,26.6,26.7,6473,0
+SF_B.US,D,20211231,000000,26.66,26.99,26.66,26.99,11474,0
+SF_B.US,D,20220103,000000,26.91,26.9486,26.829,26.9156,1579,0
+SF_B.US,D,20220104,000000,26.75,26.81,26.5,26.5,4618,0
+SF_B.US,D,20220105,000000,26.43,26.8051,26.25,26.2795,11333,0
+SF_B.US,D,20220106,000000,26.39,26.5503,26.1,26.5503,9151,0
+SF_B.US,D,20220107,000000,26.38,26.49,26.34,26.445,2100,0
+SF_B.US,D,20220110,000000,26.32,26.63,26.32,26.63,4393,0
+SF_B.US,D,20220111,000000,26.51,26.8588,26.51,26.833,4755,0
+SF_B.US,D,20220112,000000,26.55,26.705,26.55,26.705,2329,0
+SF_B.US,D,20220113,000000,26.67,26.671,26.63,26.63,2727,0
+SF_B.US,D,20220114,000000,26.6058,26.6058,26.47,26.51,2173,0
+SF_B.US,D,20220118,000000,26.34,26.5,26.19,26.27,5894,0
+SF_B.US,D,20220119,000000,26.31,26.43,26.22,26.26,9348,0
+SF_B.US,D,20220120,000000,26.27,26.38,26.23,26.26,1833,0
+SF_B.US,D,20220121,000000,26.26,26.27,26.255,26.27,692,0
+SF_B.US,D,20220124,000000,26.21,26.21,25.89,26.13,10002,0
+SF_B.US,D,20220125,000000,26.04,26.25,26.04,26.17,8976,0
+SF_B.US,D,20220126,000000,26.23,26.2556,25.8,25.97,9999,0
+SF_B.US,D,20220127,000000,26,26.16,25.45,25.66,18214,0
+SF_B.US,D,20220128,000000,25.53,25.9,25.53,25.77,8756,0
+SF_B.US,D,20220131,000000,25.67,26.05,25.67,26.02,6125,0
+SF_B.US,D,20220201,000000,26.1175,26.35,26.1,26.165,10824,0
+SF_B.US,D,20220202,000000,26.39,26.39,25.9,26.04,10614,0
+SF_B.US,D,20220203,000000,25.88,26.06,25.62,25.85,5097,0
+SF_B.US,D,20220204,000000,25.72,26.04,25.69,25.76,6358,0
+SF_B.US,D,20220207,000000,25.62,26.01,25.62,25.81,8967,0
+SF_B.US,D,20220208,000000,25.94,25.94,25.64,25.89,11152,0
+SF_B.US,D,20220209,000000,25.8,25.95,25.79,25.88,6849,0
+SF_B.US,D,20220210,000000,25.68,25.74,25.64,25.71,6944,0
+SF_B.US,D,20220211,000000,25.66,26,25.6,25.68,12110,0
+SF_B.US,D,20220214,000000,25.62,25.7104,25.52,25.62,6678,0
+SF_B.US,D,20220215,000000,25.59,25.84,25.59,25.84,3692,0
+SF_B.US,D,20220216,000000,25.88,25.9,25.6,25.9,11910,0
+SF_B.US,D,20220217,000000,25.74,26.105,25.74,25.74,6107,0
+SF_B.US,D,20220218,000000,26.03,26.03,25.75,25.98,5165,0
+SF_B.US,D,20220222,000000,25.78,25.88,25.75,25.82,8934,0
+SF_B.US,D,20220223,000000,25.75,25.8202,25.27,25.38,13951,0
+SF_B.US,D,20220224,000000,24.89,25.48,24.89,25.4794,11728,0
+SF_B.US,D,20220225,000000,25.36,25.95,25.36,25.8,17119,0
+SF_B.US,D,20220228,000000,25.59,25.78,25.42,25.54,17111,0
+SF_B.US,D,20220301,000000,25.5,25.7663,25.5,25.53,14879,0
+SF_B.US,D,20220302,000000,25.57,25.8,25.52,25.8,8927,0
+SF_B.US,D,20220303,000000,25.57,25.7,25.57,25.6,3018,0
+SF_B.US,D,20220304,000000,25.5359,25.5599,25.4556,25.4556,4658,0
+SF_B.US,D,20220307,000000,25.42,25.42,25.3,25.31,5052,0
+SF_B.US,D,20220308,000000,25.23,25.35,25.13,25.2,15132,0
+SF_B.US,D,20220309,000000,25.14,25.355,25.14,25.32,20996,0
+SF_B.US,D,20220310,000000,25.2,25.3,25.06,25.2638,10921,0
+SF_B.US,D,20220311,000000,25.16,25.4,25.16,25.35,21450,0
+SF_B.US,D,20220314,000000,25.2,25.2,24.9,25.02,13372,0
+SF_B.US,D,20220315,000000,25.27,25.44,25.22,25.3,19390,0
+SF_B.US,D,20220316,000000,25.2027,25.58,25.2027,25.58,12633,0
+SF_B.US,D,20220317,000000,25.44,25.98,25.44,25.98,4330,0
+SF_B.US,D,20220318,000000,25.77,25.92,25.49,25.73,5117,0
+SF_B.US,D,20220321,000000,25.69,25.96,25.52,25.56,3850,0
+SF_B.US,D,20220322,000000,25.58,25.75,25.52,25.55,6818,0
+SF_B.US,D,20220323,000000,25.6,25.685,25.6,25.685,6237,0
+SF_B.US,D,20220324,000000,25.77,26.12,25.44,26.12,26909,0
+SF_B.US,D,20220325,000000,26.01,26.01,25.22,25.31,10695,0
+SF_B.US,D,20220328,000000,25.34,25.575,25.34,25.4,6091,0
+SF_B.US,D,20220329,000000,25.42,25.75,25.42,25.65,7292,0
+SF_B.US,D,20220330,000000,25.6964,25.8,25.6126,25.7,7422,0
+SF_B.US,D,20220331,000000,25.61,25.92,25.61,25.9,4777,0
+SF_B.US,D,20220401,000000,25.78,25.8691,25.67,25.79,3372,0
+SF_B.US,D,20220404,000000,25.7502,25.8,25.61,25.65,7929,0
+SF_B.US,D,20220405,000000,25.55,25.55,25.41,25.42,9576,0
+SF_B.US,D,20220406,000000,25.25,25.6,25.17,25.3,12513,0
+SF_B.US,D,20220407,000000,25.21,25.53,25.21,25.51,2757,0
+SF_B.US,D,20220408,000000,25.36,25.51,25.29,25.29,4798,0
+SF_B.US,D,20220411,000000,25.22,25.3,25.04,25.07,3165,0
+SF_B.US,D,20220412,000000,25.15,25.4569,25.07,25.09,22235,0
+SF_B.US,D,20220413,000000,25.09,25.15,25.08,25.125,24476,0
+SF_B.US,D,20220414,000000,25.11,25.2,25.02,25.1,13048,0
+SF_B.US,D,20220418,000000,25.1,25.25,25.1,25.25,6868,0
+SF_B.US,D,20220419,000000,25.15,25.27,25.09,25.09,13892,0
+SF_B.US,D,20220420,000000,25.25,25.31,25.25,25.2709,4386,0
+SF_B.US,D,20220421,000000,25.27,25.44,25.07,25.07,20783,0
+SF_B.US,D,20220422,000000,25.03,25.23,24.985,25.04,6663,0
+SF_B.US,D,20220425,000000,25,25.126,24.95,24.98,7077,0
+SF_B.US,D,20220426,000000,24.95,25.02,24.91,24.91,11306,0
+SF_B.US,D,20220427,000000,24.92,25.03,24.675,24.79,24507,0
+SF_B.US,D,20220428,000000,24.7,25.12,24.56,25.1,22620,0
+SF_B.US,D,20220429,000000,24.96,25.29,24.9,25.25,34747,0
+SF_B.US,D,20220502,000000,25.09,25.1,24.87,24.96,22036,0
+SF_B.US,D,20220503,000000,24.91,25.0237,24.8,24.98,8438,0
+SF_B.US,D,20220504,000000,24.87,25.5,24.86,25.5,14024,0
+SF_B.US,D,20220505,000000,24.92,24.95,24.53,24.8,34701,0
+SF_B.US,D,20220506,000000,24.56,24.69,24.43,24.61,18189,0
+SF_B.US,D,20220509,000000,24.59,24.8,24.39,24.5263,15603,0
+SF_B.US,D,20220510,000000,25.04,25.04,24.5,24.59,4662,0
+SF_B.US,D,20220511,000000,24.5,24.75,24.2999,24.57,11546,0
+SF_B.US,D,20220512,000000,24.6378,24.7,24.59,24.64,8129,0
+SF_B.US,D,20220513,000000,24.58,25.03,24.58,24.85,9594,0
+SF_B.US,D,20220516,000000,24.9,25,24.8603,24.8603,4154,0
+SF_B.US,D,20220517,000000,24.72,24.8677,24.58,24.6,9728,0
+SF_B.US,D,20220518,000000,24.57,24.93,24.355,24.55,15027,0
+SF_B.US,D,20220519,000000,24.46,24.7934,24.46,24.58,3896,0
+SF_B.US,D,20220520,000000,24.6,24.7446,24.5279,24.5279,9109,0
+SF_B.US,D,20220523,000000,24.51,24.78,24.45,24.64,8796,0
+SF_B.US,D,20220524,000000,24.48,24.85,24.45,24.8089,8096,0
+SF_B.US,D,20220525,000000,24.69,25.1002,24.69,24.885,40211,0
+SF_B.US,D,20220526,000000,24.95,25.15,24.8314,24.946,30492,0
+SF_B.US,D,20220527,000000,25.01,25.425,25,25.425,21166,0
+SF_B.US,D,20220531,000000,24.67,25.06,24.65,25.06,15504,0
+SF_B.US,D,20220601,000000,24.85,25.145,24.8,25.12,11684,0
+SF_B.US,D,20220602,000000,24.97,25.135,24.97,25.07,20090,0
+SF_B.US,D,20220603,000000,24.99,25.09,24.86,25.02,8675,0
+SF_B.US,D,20220606,000000,25.04,25.18,25.01,25.14,3589,0
+SF_B.US,D,20220607,000000,25,25.11,24.83,25.065,5839,0
+SF_B.US,D,20220608,000000,24.93,25.19,24.9288,25,19858,0
+SF_B.US,D,20220609,000000,24.9,24.95,24.87,24.88,21893,0
+SF_B.US,D,20220610,000000,24.8,24.88,24.4196,24.56,30227,0
+SF_B.US,D,20220613,000000,24.46,24.46,23.6972,23.9034,30513,0
+SF_B.US,D,20220614,000000,23.94,24.2992,23.67,23.88,20291,0
+SF_B.US,D,20220615,000000,24.39,24.39,23.74,23.97,97733,0
+SF_B.US,D,20220616,000000,23.76,23.9,23.5,23.67,19226,0
+SF_B.US,D,20220617,000000,23.55,24.0281,23.51,23.69,21661,0
+SF_B.US,D,20220621,000000,23.77,23.98,23.66,23.8,36962,0
+SF_B.US,D,20220622,000000,23.7,24,23.68,23.95,14717,0
+SF_B.US,D,20220623,000000,23.99,24.15,23.89,24.02,31071,0
+SF_B.US,D,20220624,000000,24.13,24.22,24.05,24.12,14982,0
+SF_B.US,D,20220627,000000,24.18,24.24,24.05,24.13,15138,0
+SF_B.US,D,20220628,000000,24.1,24.24,24.03,24.05,23842,0
+SF_B.US,D,20220629,000000,23.98,24.25,23.98,24.25,15523,0
+SF_B.US,D,20220630,000000,24.2499,24.9,24.1776,24.79,136459,0
+SF_B.US,D,20220701,000000,24.68,24.885,24.64,24.825,9730,0
+SF_B.US,D,20220705,000000,24.69,24.82,24.57,24.82,12057,0
+SF_B.US,D,20220706,000000,24.66,24.9,24.66,24.82,9140,0
+SF_B.US,D,20220707,000000,24.82,24.91,24.6,24.6,9890,0
+SF_B.US,D,20220708,000000,24.9425,25.0366,24.9425,25.02,3992,0
+SF_B.US,D,20220711,000000,24.83,25.02,24.83,24.9567,9625,0
+SF_B.US,D,20220712,000000,24.9,25.06,24.9,24.9367,9595,0
+SF_B.US,D,20220713,000000,24.82,24.93,24.82,24.93,3190,0
+SF_B.US,D,20220714,000000,24.67,25.03,24.67,24.88,4428,0
+SF_B.US,D,20220715,000000,24.86,25.1719,24.86,24.98,5392,0
+SF_B.US,D,20220718,000000,25.33,25.34,25.0994,25.0994,2188,0
+SF_B.US,D,20220719,000000,25,25.2499,24.96,25.2499,2687,0
+SF_B.US,D,20220720,000000,25.41,25.44,25.0392,25.22,6496,0
+SF_B.US,D,20220721,000000,25.1,25.41,25.1,25.32,7332,0
+SF_B.US,D,20220722,000000,25.49,25.49,25.04,25.2,6052,0
+SF_B.US,D,20220725,000000,25.138,25.15,24.99,25.01,5222,0
+SF_B.US,D,20220726,000000,25.24,25.24,24.9,25.14,4520,0
+SF_B.US,D,20220727,000000,25.3111,25.35,25.04,25.1,4190,0
+SF_B.US,D,20220728,000000,25,25.28,24.8612,25.28,12778,0
+SF_B.US,D,20220729,000000,24.9506,26.27,24.9506,26.19,57337,0
+SF_B.US,D,20220801,000000,25.99,26.18,25.67,26.17,6969,0
+SF_B.US,D,20220802,000000,26.19,26.9,25.99,26.75,18233,0
+SF_B.US,D,20220803,000000,26.81,27,26.5,27,9945,0
+SF_B.US,D,20220804,000000,26.8,26.95,26.5,26.94,8119,0
+SF_B.US,D,20220805,000000,26.72,26.87,26.27,26.73,10518,0
+SF_B.US,D,20220808,000000,26.49,26.52,26.31,26.31,2766,0
+SF_B.US,D,20220809,000000,26.2,26.94,26.0042,26.15,5375,0
+SF_B.US,D,20220810,000000,26.49,26.5,26.15,26.49,5741,0
+SF_B.US,D,20220811,000000,26.3645,26.4572,26.25,26.2503,4197,0
+SF_B.US,D,20220812,000000,26.27,26.42,26.07,26.07,3556,0
+SF_B.US,D,20220815,000000,25.96,26.17,25.96,26.16,10725,0
+SF_B.US,D,20220816,000000,26.03,26.03,26.03,26.03,269,0
+SF_B.US,D,20220817,000000,25.81,26.2148,25.5,25.5,2872,0
+SF_B.US,D,20220818,000000,25.38,25.82,25.32,25.82,2704,0
+SF_B.US,D,20220819,000000,25.3,25.5659,25.3,25.55,1432,0
+SF_B.US,D,20220822,000000,25.29,25.29,25.18,25.18,2497,0
+SF_B.US,D,20220823,000000,25.1,25.12,24.3802,24.67,23409,0
+SF_B.US,D,20220824,000000,24.6423,25,24.5101,24.8899,10250,0
+SF_B.US,D,20220825,000000,24.73,25.1361,24.73,25.1,4248,0
+SF_B.US,D,20220826,000000,25,25.1,24.98,25.1,7421,0
+SF_B.US,D,20220829,000000,25.1117,25.1117,24.997,24.997,6085,0
+SF_B.US,D,20220830,000000,25.25,25.25,24.854,25.184,6681,0
+SF_B.US,D,20220831,000000,24.86,25.1173,24.86,24.9,12501,0
+SF_B.US,D,20220901,000000,24.73,24.8119,24.7,24.7,3608,0
+SF_B.US,D,20220902,000000,24.85,24.85,24.5,24.64,8728,0
+SF_B.US,D,20220906,000000,24.72,24.72,24.5162,24.69,6590,0
+SF_B.US,D,20220907,000000,24.4036,25.0886,24.4036,25.0886,5154,0
+SF_B.US,D,20220908,000000,24.75,25.5,24.66,24.66,10966,0
+SF_B.US,D,20220909,000000,24.99,25.6523,24.778,24.81,10239,0
+SF_B.US,D,20220912,000000,24.99,25.04,24.82,24.92,7329,0
+SF_B.US,D,20220913,000000,24.86,25.25,24.82,25.22,6267,0
+SF_B.US,D,20220914,000000,24.975,25.23,24.975,25.23,3322,0
+SF_B.US,D,20220915,000000,25.37,25.75,25.03,25.48,7706,0
+SF_B.US,D,20220916,000000,25.29,25.29,24.86,24.89,13740,0
+SF_B.US,D,20220919,000000,24.8,24.9,24.61,24.84,5075,0
+SF_B.US,D,20220920,000000,24.86,24.88,24.59,24.77,8379,0
+SF_B.US,D,20220921,000000,24.66,24.86,24.5,24.86,5950,0
+SF_B.US,D,20220922,000000,24.54,24.6829,24.2,24.37,12608,0
+SF_B.US,D,20220923,000000,24.2,24.26,23.9228,24.06,8587,0
+SF_B.US,D,20220926,000000,23.85,24.29,23.85,24.21,3430,0
+SF_B.US,D,20220927,000000,24.01,24.15,23.95,24.15,11746,0
+SF_B.US,D,20220928,000000,24.16,24.66,24.05,24.66,8713,0
+SF_B.US,D,20220929,000000,24.501,24.501,24.04,24.27,18696,0
+SF_B.US,D,20220930,000000,24.27,24.5,24.01,24.01,11785,0
+SF_B.US,D,20221003,000000,24.225,24.258,24.08,24.205,654,0
+SF_B.US,D,20221004,000000,24.28,24.5,24.1,24.47,10935,0
+SF_B.US,D,20221005,000000,24.27,24.47,23.95,24.26,11897,0
+SF_B.US,D,20221006,000000,24.28,24.3,24.0391,24.22,10260,0
+SF_B.US,D,20221007,000000,24.1,24.2,24,24.02,6814,0
+SF_B.US,D,20221010,000000,23.8696,24.2,23.8609,23.9599,6075,0
+SF_B.US,D,20221011,000000,23.8,23.9287,23.55,23.6,7673,0
+SF_B.US,D,20221012,000000,23.5,23.5,23.2608,23.49,13678,0
+SF_B.US,D,20221013,000000,23.39,23.58,22.8715,23.3189,11740,0
+SF_B.US,D,20221014,000000,23.31,23.5799,23.1,23.53,4464,0
+SF_B.US,D,20221017,000000,23.73,23.8,23.4358,23.8,1891,0
+SF_B.US,D,20221018,000000,23.41,23.65,23.32,23.4084,9594,0
+SF_B.US,D,20221019,000000,23.11,23.5312,22.77,22.91,9458,0
+SF_B.US,D,20221020,000000,22.87,23.1,22.5,22.61,11499,0
+SF_B.US,D,20221021,000000,22.5,22.5,22.18,22.18,13165,0
+SF_B.US,D,20221024,000000,22.14,22.46,21.87,21.91,9661,0
+SF_B.US,D,20221025,000000,21.96,22.5399,21.96,22.205,8389,0
+SF_B.US,D,20221026,000000,22.17,22.61,22.0085,22.27,18986,0
+SF_B.US,D,20221027,000000,22.41,22.8,22.41,22.6,9189,0
+SF_B.US,D,20221028,000000,22.6,22.85,22.6,22.62,5244,0
+SF_B.US,D,20221031,000000,22.7,23.09,22.68,22.68,32234,0
+SF_B.US,D,20221101,000000,22.8,23.2245,22.28,22.33,16413,0
+SF_B.US,D,20221102,000000,22.25,22.9141,22.24,22.5,11277,0
+SF_B.US,D,20221103,000000,22.27,22.47,22.145,22.3645,9944,0
+SF_B.US,D,20221104,000000,22.19,22.5186,22.19,22.31,13323,0
+SF_B.US,D,20221107,000000,22.4799,22.57,22.25,22.32,9230,0
+SF_B.US,D,20221108,000000,22.4,22.77,22.4,22.77,18202,0
+SF_B.US,D,20221109,000000,22.99,22.99,22.65,22.85,8246,0
+SF_B.US,D,20221110,000000,23.04,24.4,23.04,24.4,8963,0
+SF_B.US,D,20221111,000000,24.25,24.8387,24.12,24.61,9396,0
+SF_B.US,D,20221114,000000,24.57,24.62,23.8,24.37,5604,0
+SF_B.US,D,20221115,000000,24.48,24.785,24.2558,24.69,6247,0
+SF_B.US,D,20221116,000000,24.71,24.8627,24.1201,24.75,10359,0
+SF_B.US,D,20221117,000000,24.69,24.78,24.2,24.34,11523,0
+SF_B.US,D,20221118,000000,24.33,24.5,24.33,24.4,3468,0
+SF_B.US,D,20221121,000000,24.09,24.57,24.09,24.55,5857,0
+SF_B.US,D,20221122,000000,24.3,24.45,24.27,24.36,5526,0
+SF_B.US,D,20221123,000000,24.5,24.6878,24.2701,24.6,3100,0
+SF_B.US,D,20221125,000000,24.24,24.68,24.24,24.65,874,0
+SF_B.US,D,20221128,000000,24.5138,24.75,24.37,24.54,14003,0
+SF_B.US,D,20221129,000000,24.5,24.55,24.3164,24.43,11234,0
+SF_B.US,D,20221130,000000,23.89,25.25,23.89,25.15,49772,0
+SF_B.US,D,20221201,000000,24.92,25.2,24.92,25.12,8429,0
+SF_B.US,D,20221202,000000,25.03,25.15,25.03,25.15,4119,0
+SF_B.US,D,20221205,000000,24.66,25.15,24.66,24.9,3339,0
+SF_B.US,D,20221206,000000,24.92,24.99,24.7522,24.91,5046,0
+SF_B.US,D,20221207,000000,24.79,24.79,24.4819,24.4819,1438,0
+SF_B.US,D,20221208,000000,24.5,25.15,24.5,24.69,15567,0
+SF_B.US,D,20221209,000000,24.7,24.7,24.3108,24.39,5739,0
+SF_B.US,D,20221212,000000,25,25,24.15,24.15,3091,0
+SF_B.US,D,20221213,000000,24.32,24.91,24.2451,24.66,5541,0
+SF_B.US,D,20221214,000000,24.57,25.1161,24.425,24.6,7608,0
+SF_B.US,D,20221215,000000,24.77,24.8099,24.3001,24.64,10439,0
+SF_B.US,D,20221216,000000,24.7563,25.11,24.65,24.9262,10148,0
+SF_B.US,D,20221219,000000,24.81,25.0999,24.81,25.03,2576,0
+SF_B.US,D,20221220,000000,24.87,25.0481,24.8,25.03,5772,0
+SF_B.US,D,20221221,000000,25,25,24.7501,24.8205,2700,0
+SF_B.US,D,20221222,000000,24.68,24.78,24.35,24.5,7787,0
+SF_B.US,D,20221223,000000,24.52,24.63,24.22,24.35,8938,0
+SF_B.US,D,20221227,000000,24.05,24.2969,23.58,24.15,11394,0
+SF_B.US,D,20221228,000000,23.82,24.1,23.6,23.61,4600,0
+SF_B.US,D,20221229,000000,23.6,23.61,23,23.07,14420,0
+SF_B.US,D,20221230,000000,23,23.4,22.85,23,9060,0
+SF_B.US,D,20230103,000000,23.26,24,23.1333,23.57,10181,0
+SF_B.US,D,20230104,000000,23.71,24.3606,23.71,23.7994,6529,0
+SF_B.US,D,20230105,000000,23.65,24.4,23.65,24.385,11045,0
+SF_B.US,D,20230106,000000,24.27,25.0029,23.92,25,10245,0
+SF_B.US,D,20230109,000000,24.33,25.0058,24.33,25.0058,2882,0
+SF_B.US,D,20230110,000000,24.75,25.19,24.75,25.19,3772,0
+SF_B.US,D,20230111,000000,24.96,25.42,24.96,25.14,7320,0
+SF_B.US,D,20230112,000000,25.17,25.51,25.13,25.2665,10944,0
+SF_B.US,D,20230113,000000,25.06,25.5,25.06,25.49,18583,0
+SF_B.US,D,20230117,000000,25.3,25.35,25.12,25.1767,14340,0
+SF_B.US,D,20230118,000000,25.18,25.4999,25,25.1599,10566,0
+SF_B.US,D,20230119,000000,25.23,25.23,24.9016,25.1044,6137,0
+SF_B.US,D,20230120,000000,25,25,24.67,24.91,12611,0
+SF_B.US,D,20230123,000000,24.86,25.1499,24.86,25,5278,0
+SF_B.US,D,20230124,000000,25.2,25.2,24.92,25,9461,0
+SF_B.US,D,20230125,000000,24.81,25.23,24.81,25.07,2921,0
+SF_B.US,D,20230126,000000,24.96,25.24,24.96,25,4107,0
+SF_B.US,D,20230127,000000,25.29,25.3599,25.0001,25.22,8002,0
+SF_B.US,D,20230130,000000,25.2,25.52,25.2,25.52,13763,0
+SF_B.US,D,20230131,000000,25.28,25.57,25.21,25.21,10436,0
+SF_B.US,D,20230201,000000,25.21,25.495,25.21,25.44,5361,0
+SF_B.US,D,20230202,000000,25.31,25.3751,25.25,25.3043,5318,0
+SF_B.US,D,20230203,000000,25.02,25.54,25.02,25.2527,5430,0
+SF_B.US,D,20230206,000000,24.97,25.24,24.97,25.24,2047,0
+SF_B.US,D,20230207,000000,24.99,25.2,24.86,24.9109,14278,0
+SF_B.US,D,20230208,000000,24.91,25.11,24.8529,25.0786,7207,0
+SF_B.US,D,20230209,000000,25.03,25.27,25,25,4345,0
+SF_B.US,D,20230210,000000,25.1,25.11,24.99,25.11,4294,0
+SF_B.US,D,20230213,000000,25.02,25.05,24.8,25.05,8094,0
+SF_B.US,D,20230214,000000,24.8,25.023,24.74,24.89,16056,0
+SF_B.US,D,20230215,000000,24.75,25.0869,24.7001,25.04,9934,0
+SF_B.US,D,20230216,000000,24.95,24.97,24.8,24.89,8958,0
+SF_B.US,D,20230217,000000,24.74,25.0007,24.51,24.92,16877,0
+SF_B.US,D,20230221,000000,24.71,24.75,24.46,24.75,13527,0
+SF_B.US,D,20230222,000000,24.65,24.95,24.38,24.75,7531,0
+SF_B.US,D,20230223,000000,24.89,25.19,24.7129,25.19,5950,0
+SF_B.US,D,20230224,000000,25.2,25.24,25.01,25.2237,3151,0
+SF_B.US,D,20230227,000000,25.2,25.36,25.0359,25.33,9307,0
+SF_B.US,D,20230228,000000,24.76,25.21,24.7034,25.15,25927,0
+SF_B.US,D,20230301,000000,24.81,24.99,24.75,24.85,12435,0
+SF_B.US,D,20230302,000000,24.74,24.9469,24.51,24.68,3367,0
+SF_B.US,D,20230303,000000,24.61,24.78,24.5955,24.78,2794,0
+SF_B.US,D,20230306,000000,24.82,25,24.795,24.95,2943,0
+SF_B.US,D,20230307,000000,24.62,24.82,24.57,24.82,3591,0
+SF_B.US,D,20230308,000000,24.55,24.91,24.52,24.53,9338,0
+SF_B.US,D,20230309,000000,24.52,24.9399,24.35,24.35,7178,0
+SF_B.US,D,20230310,000000,24.07,24.08,23.4001,23.4001,12464,0
+SF_B.US,D,20230313,000000,23.25,23.26,18.67,21.91,38797,0
+SF_B.US,D,20230314,000000,22.38,23.5,22.35,22.59,16886,0
+SF_B.US,D,20230315,000000,22.59,22.6,21.75,22.6,24171,0
+SF_B.US,D,20230316,000000,22.75,24,21.83,23.33,27347,0
+SF_B.US,D,20230317,000000,23.18,23.18,22.12,22.38,8670,0
+SF_B.US,D,20230320,000000,22.14,23.1266,21.7599,22.276,23658,0
+SF_B.US,D,20230321,000000,22.4,22.975,22.4,22.97,14997,0
+SF_B.US,D,20230322,000000,22.95,23.76,22.95,23.4,14728,0
+SF_B.US,D,20230323,000000,23.3,23.69,22.61,22.61,19259,0
+SF_B.US,D,20230324,000000,22.51,22.51,21.9,22.1,17558,0
+SF_B.US,D,20230327,000000,22.22,23.15,22.22,22.36,5998,0
+SF_B.US,D,20230328,000000,22.26,23.4199,22.26,23.0871,20098,0
+SF_B.US,D,20230329,000000,23.16,23.96,23.16,23.59,10891,0
+SF_B.US,D,20230330,000000,23.76,24.12,23.4,23.8,15650,0
+SF_B.US,D,20230331,000000,23.95,24.4,23.74,23.74,29829,0
+SF_B.US,D,20230403,000000,23.78,24.1885,23.75,24.04,5917,0
+SF_B.US,D,20230404,000000,23.93,24.13,23.37,24.13,15656,0
+SF_B.US,D,20230405,000000,23.8,24.09,23.61,23.67,8444,0
+SF_B.US,D,20230406,000000,23.6,23.6,22.8,23.21,24923,0
+SF_B.US,D,20230410,000000,23.16,23.682,23.1201,23.682,8424,0
+SF_B.US,D,20230411,000000,23.335,23.65,23.0543,23.47,29695,0
+SF_B.US,D,20230412,000000,23.52,24,23.49,23.79,6951,0
+SF_B.US,D,20230413,000000,23.62,23.75,23.44,23.64,4594,0
+SF_B.US,D,20230414,000000,23.53,23.93,23.53,23.93,6585,0
+SF_B.US,D,20230417,000000,23.93,23.95,23.4401,23.95,3907,0
+SF_B.US,D,20230418,000000,23.95,24.13,23.6401,23.815,15312,0
+SF_B.US,D,20230419,000000,23.9899,24.0999,23.88,24.05,4493,0
+SF_B.US,D,20230420,000000,24,24.1299,23.53,23.98,9353,0
+SF_B.US,D,20230421,000000,23.725,24.1099,23.725,24.0053,3015,0
+SF_B.US,D,20230424,000000,23.85,24.2999,23.8301,24.29,5515,0
+SF_B.US,D,20230425,000000,24.04,24.2,23.83,23.83,27808,0
+SF_B.US,D,20230426,000000,23.88,24.14,23.553,23.96,13614,0
+SF_B.US,D,20230427,000000,23.93,24.2587,23.85,24.1114,6712,0
+SF_B.US,D,20230428,000000,24.11,24.56,24.09,24.56,31327,0
+SF_B.US,D,20230501,000000,24.37,24.41,23.74,23.74,9897,0
+SF_B.US,D,20230502,000000,23.96,23.96,23.075,23.27,12632,0
+SF_B.US,D,20230503,000000,23.15,23.2999,22.5743,22.6324,19090,0
+SF_B.US,D,20230504,000000,22.44,22.44,21.1855,21.195,30228,0
+SF_B.US,D,20230505,000000,21.6,21.99,21.46,21.7001,13463,0
+SF_B.US,D,20230508,000000,21.99,22.23,21.9,21.92,7122,0
+SF_B.US,D,20230509,000000,21.92,22.24,21.7,22.0716,9979,0
+SF_B.US,D,20230510,000000,22.16,22.55,22.16,22.31,7171,0
+SF_B.US,D,20230511,000000,21.83,22.56,21.83,22.56,3416,0
+SF_B.US,D,20230512,000000,22.51,23.09,22.51,23.09,4392,0
+SF_B.US,D,20230515,000000,23.39,23.5999,22.73,23.26,9338,0
+SF_B.US,D,20230516,000000,22.98,23.2289,22.85,22.85,8159,0
+SF_B.US,D,20230517,000000,22.74,23.34,22.74,23.2733,9081,0
+SF_B.US,D,20230518,000000,22.66,23.7956,22.66,23.25,11670,0
+SF_B.US,D,20230519,000000,23.13,23.4389,22.99,23,8477,0
+SF_B.US,D,20230522,000000,22.97,23.33,22.97,23.25,4814,0
+SF_B.US,D,20230523,000000,22.85,23.228,22.703,22.94,12887,0
+SF_B.US,D,20230524,000000,22.52,23.05,22.51,22.65,9367,0
+SF_B.US,D,20230525,000000,22.63,23.15,22.63,22.67,6680,0
+SF_B.US,D,20230526,000000,22.5601,23.3499,22.5601,23.05,6273,0
+SF_B.US,D,20230530,000000,22.95,23.7999,22.95,23.26,14452,0
+SF_B.US,D,20230531,000000,22.95,23.73,22.95,23.68,26969,0
+SF_B.US,D,20230601,000000,23.35,24.04,23.25,23.73,8045,0
+SF_B.US,D,20230602,000000,23.7,24.4,23.7,24.24,10431,0
+SF_B.US,D,20230605,000000,24.24,24.24,23.9,24.05,9759,0
+SF_B.US,D,20230606,000000,24.07,24.3399,24.07,24.16,4537,0
+SF_B.US,D,20230607,000000,24.09,24.33,24.09,24.2,13362,0
+SF_B.US,D,20230608,000000,24.2,24.4,24.2,24.3,8493,0
+SF_B.US,D,20230609,000000,24.31,24.415,24.2,24.2,7392,0
+SF_B.US,D,20230612,000000,24.2,24.2,23.56,23.56,15173,0
+SF_B.US,D,20230613,000000,23.62,23.75,23.48,23.6,17519,0
+SF_B.US,D,20230614,000000,23.65,23.65,23.1701,23.23,9520,0
+SF_B.US,D,20230615,000000,23.6,23.6,23.17,23.29,17767,0
+SF_B.US,D,20230616,000000,23.29,23.4,23.17,23.21,4819,0
+SF_B.US,D,20230620,000000,23.16,23.16,23,23.01,8468,0
+SF_B.US,D,20230621,000000,23.0001,23.243,23,23.11,6919,0
+SF_B.US,D,20230622,000000,23.15,23.28,23.06,23.06,7304,0
+SF_B.US,D,20230623,000000,23.07,23.25,23.07,23.11,5387,0
+SF_B.US,D,20230626,000000,23.17,23.46,23.17,23.25,5761,0
+SF_B.US,D,20230627,000000,23.29,23.62,23.29,23.45,8025,0
+SF_B.US,D,20230628,000000,23.47,23.6485,23.4159,23.56,4033,0
+SF_B.US,D,20230629,000000,23.4,23.53,23.16,23.3,20886,0
+SF_B.US,D,20230630,000000,23.27,23.73,22.77,22.77,144770,0
+SF_B.US,D,20230703,000000,22.88,23.1899,22.88,23.14,11827,0
+SF_B.US,D,20230705,000000,23.02,23.4799,22.95,23.12,9563,0
+SF_B.US,D,20230706,000000,22.9,22.9,22.4001,22.62,10373,0
+SF_B.US,D,20230707,000000,22.48,22.76,22.48,22.65,5212,0
+SF_B.US,D,20230710,000000,22.52,23.0999,22.52,22.855,2205,0
+SF_B.US,D,20230711,000000,22.75,23.0299,22.75,23.01,5382,0
+SF_B.US,D,20230712,000000,23.13,23.3,23.04,23.24,8999,0
+SF_B.US,D,20230713,000000,23.33,23.35,23.25,23.28,3280,0
+SF_B.US,D,20230714,000000,23.28,23.3499,22.7501,23,10422,0
+SF_B.US,D,20230717,000000,22.965,23.1499,22.77,22.96,5777,0
+SF_B.US,D,20230718,000000,22.87,23.16,22.87,23.14,6866,0
+SF_B.US,D,20230719,000000,22.96,23.2999,22.935,23.24,11184,0
+SF_B.US,D,20230720,000000,23.08,23.25,22.88,23.21,15864,0
+SF_B.US,D,20230721,000000,23.05,23.33,22.95,23.05,8106,0
+SF_B.US,D,20230724,000000,23.08,23.1307,22.92,23.03,10216,0
+SF_B.US,D,20230725,000000,23.04,23.04,22.81,22.96,21865,0
+SF_B.US,D,20230726,000000,22.9,23.23,22.9,23.19,18558,0
+SF_B.US,D,20230727,000000,23.42,23.42,22.88,22.95,16637,0
+SF_B.US,D,20230728,000000,23.03,23.07,23,23.04,6832,0
+SF_B.US,D,20230731,000000,23.18,23.37,22.9712,23.3699,16440,0
+SF_B.US,D,20230801,000000,23.28,23.28,22.9,23,11425,0
+SF_B.US,D,20230802,000000,23,23.03,22.85,22.85,9444,0
+SF_B.US,D,20230803,000000,22.76,22.85,22.76,22.8,5530,0
+SF_B.US,D,20230804,000000,22.73,23.01,22.73,22.9208,6521,0
+SF_B.US,D,20230807,000000,22.9888,22.9888,22.4979,22.58,37815,0
+SF_B.US,D,20230808,000000,22.47,22.56,22.19,22.38,16053,0
+SF_B.US,D,20230809,000000,22.39,22.49,22.1552,22.3999,7048,0
+SF_B.US,D,20230810,000000,22.42,22.4223,22.15,22.3,15165,0
+SF_B.US,D,20230811,000000,22.21,22.59,22.21,22.55,13218,0
+SF_B.US,D,20230814,000000,22.4,22.69,22.4,22.69,11492,0
+SF_B.US,D,20230815,000000,22.69,22.69,22.24,22.24,17913,0
+SF_B.US,D,20230816,000000,22.285,22.31,22.02,22.24,11742,0
+SF_B.US,D,20230817,000000,22.1,22.23,22.05,22.23,14597,0
+SF_B.US,D,20230818,000000,22.2,22.39,22.1201,22.39,10915,0
+SF_B.US,D,20230821,000000,22.39,22.39,22.1,22.35,24522,0
+SF_B.US,D,20230822,000000,22.39,22.56,22.2166,22.56,13692,0
+SF_B.US,D,20230823,000000,22.71,22.9,22.68,22.89,10181,0
+SF_B.US,D,20230824,000000,22.95,23.005,22.9,23,9039,0
+SF_B.US,D,20230825,000000,23,23.24,22.5321,23.24,13261,0
+SF_B.US,D,20230828,000000,23.3416,23.45,23.04,23.15,14087,0
+SF_B.US,D,20230829,000000,23.08,23.5,22.82,23.19,32119,0
+SF_B.US,D,20230830,000000,23.13,23.42,23.04,23.23,10768,0
+SF_B.US,D,20230831,000000,22.87,23.2999,22.81,23.15,21500,0
+SF_B.US,D,20230901,000000,22.9312,23.11,22.62,22.88,12586,0
+SF_B.US,D,20230905,000000,22.9,23.1,22.76,22.8,11654,0
+SF_B.US,D,20230906,000000,22.7659,23.0828,22.7659,23.02,7552,0
+SF_B.US,D,20230907,000000,23.05,23.22,22.51,23.22,9019,0
+SF_B.US,D,20230908,000000,23.33,23.34,23.17,23.25,7557,0
+SF_B.US,D,20230911,000000,23.4099,23.4099,23.0412,23.07,5757,0
+SF_B.US,D,20230912,000000,23.07,23.12,22.97,23.08,9493,0
+SF_B.US,D,20230913,000000,23.2,23.25,22.89,22.89,5490,0
+SF_B.US,D,20230914,000000,23.072,23.33,22.9538,23.05,10747,0
+SF_B.US,D,20230915,000000,23.25,23.3799,23.2,23.3,13485,0
+SF_B.US,D,20230918,000000,23.3,23.77,23.3,23.77,16595,0
+SF_B.US,D,20230919,000000,23.51,23.9899,23.51,23.9,17320,0
+SF_B.US,D,20230920,000000,24.04,24.04,23.82,23.91,9395,0
+SF_B.US,D,20230921,000000,23.69,23.8486,23.45,23.7199,9945,0
+SF_B.US,D,20230922,000000,23.8,23.94,23.69,23.69,3096,0
+SF_B.US,D,20230925,000000,23.56,23.72,23.4501,23.52,11622,0
+SF_B.US,D,20230926,000000,23.46,23.7854,23.12,23.2,10742,0
+SF_B.US,D,20230927,000000,23.5799,23.5799,23.12,23.15,15332,0
+SF_B.US,D,20230928,000000,22.95,23.3899,22.95,23.3876,4750,0
+SF_B.US,D,20230929,000000,23.39,23.67,23.35,23.63,19459,0
+SF_B.US,D,20231002,000000,23.66,23.66,23.04,23.3122,12896,0
+SF_B.US,D,20231003,000000,22.8709,22.96,22.5102,22.54,14503,0
+SF_B.US,D,20231004,000000,22.6,22.68,22.43,22.43,9309,0
+SF_B.US,D,20231005,000000,22.6936,22.6936,22.3301,22.4,3973,0
+SF_B.US,D,20231006,000000,22.12,22.5599,21.672,22.44,4871,0
+SF_B.US,D,20231009,000000,22.485,22.54,22.19,22.54,7611,0
+SF_B.US,D,20231010,000000,22.63,22.94,22.19,22.5,8970,0
+SF_B.US,D,20231011,000000,22.64,22.64,22.5,22.52,4631,0
+SF_B.US,D,20231012,000000,22.5,22.59,22.27,22.34,10937,0
+SF_B.US,D,20231013,000000,22.45,22.4899,22.2428,22.26,4909,0
+SF_B.US,D,20231016,000000,22.31,22.43,22.05,22.32,5717,0
+SF_B.US,D,20231017,000000,22.3,22.3,22.04,22.2599,11307,0
+SF_B.US,D,20231018,000000,22.23,22.31,21.95,22.09,13716,0
+SF_B.US,D,20231019,000000,21.97,22.42,21.97,22.01,14015,0
+SF_B.US,D,20231020,000000,22,22.255,21.5611,22.05,12014,0
+SF_B.US,D,20231023,000000,22.05,22.3,21.9708,22.09,7797,0
+SF_B.US,D,20231024,000000,22.38,22.61,22.315,22.61,6246,0
+SF_B.US,D,20231025,000000,22.35,22.5999,21.93,22.16,9139,0
+SF_B.US,D,20231026,000000,22.47,22.4999,22.0301,22.33,16143,0
+SF_B.US,D,20231027,000000,22.2255,22.32,21.99,22.3,12187,0
+SF_B.US,D,20231030,000000,22.21,22.34,22.17,22.2,8840,0
+SF_B.US,D,20231031,000000,22.21,22.34,22.08,22.2,5359,0
+SF_B.US,D,20231101,000000,22.2,22.76,22.2,22.76,3596,0
+SF_B.US,D,20231102,000000,22.99,23.65,22.99,23.55,15786,0
+SF_B.US,D,20231103,000000,23.58,23.92,23.5,23.81,11079,0
+SF_B.US,D,20231106,000000,23.79,23.79,23.6,23.63,10010,0
+SF_B.US,D,20231107,000000,23.75,23.79,23.57,23.64,3981,0
+SF_B.US,D,20231108,000000,23.87,23.87,23.5001,23.75,3199,0
+SF_B.US,D,20231109,000000,23.67,23.8499,23.43,23.43,12919,0
+SF_B.US,D,20231110,000000,23.5,23.63,23.37,23.63,21237,0
+SF_B.US,D,20231113,000000,23.59,23.77,23.4201,23.74,3728,0
+SF_B.US,D,20231114,000000,24.03,24.4199,24.03,24.2065,11281,0
+SF_B.US,D,20231115,000000,24.28,24.3225,24.085,24.2717,9059,0
+SF_B.US,D,20231116,000000,24.18,24.4,24.15,24.1507,8272,0
+SF_B.US,D,20231117,000000,24.1501,24.42,24,24.0999,12125,0
+SF_B.US,D,20231120,000000,24.21,24.32,24,24.25,5724,0
+SF_B.US,D,20231121,000000,24.21,24.21,23.76,23.76,9221,0
+SF_B.US,D,20231122,000000,23.8,24.1,23.4,23.52,16625,0
+SF_B.US,D,20231124,000000,23.54,23.7,23.49,23.49,5142,0
+SF_B.US,D,20231127,000000,23.52,23.69,23.49,23.5016,5758,0
+SF_B.US,D,20231128,000000,23.55,23.7,23.5201,23.6,8569,0
+SF_B.US,D,20231129,000000,23.63,23.95,23.56,23.64,15714,0
+SF_B.US,D,20231130,000000,23.51,23.55,23.19,23.49,29894,0
+SF_B.US,D,20231201,000000,23.49,24.04,23.49,24,4205,0
+SF_B.US,D,20231204,000000,23.7281,24,23.7281,23.745,5886,0
+SF_B.US,D,20231205,000000,23.6101,23.9198,23.6101,23.67,6049,0
+SF_B.US,D,20231206,000000,23.7,23.98,23.7,23.95,10108,0
+SF_B.US,D,20231207,000000,23.98,24.0999,23.8743,23.99,6503,0
+SF_B.US,D,20231208,000000,23.98,23.98,23.64,23.64,9758,0
+SF_B.US,D,20231211,000000,23.7045,23.8399,23.52,23.56,8370,0
+SF_B.US,D,20231212,000000,23.5001,23.7834,23.5001,23.7834,4256,0
+SF_B.US,D,20231213,000000,23.88,24.14,23.42,23.9401,12512,0
+SF_B.US,D,20231214,000000,24.15,24.25,24.1,24.18,12230,0
+SF_B.US,D,20231215,000000,24.4,24.7099,24.23,24.325,14754,0
+SF_B.US,D,20231218,000000,23.98,24.4315,23.98,24.16,12479,0
+SF_B.US,D,20231219,000000,24.16,24.4149,24.16,24.4149,5208,0
+SF_B.US,D,20231220,000000,24.23,24.29,24.15,24.15,12019,0
+SF_B.US,D,20231221,000000,24.25,24.25,23.9803,24.065,10821,0
+SF_B.US,D,20231222,000000,23.98,24.1934,23.98,24.08,4540,0
+SF_B.US,D,20231226,000000,24.2,24.2,24.01,24.15,6534,0
+SF_B.US,D,20231227,000000,24.2,24.36,24.04,24.35,9353,0
+SF_B.US,D,20231228,000000,24.18,24.4,24.1501,24.2501,15164,0
+SF_B.US,D,20231229,000000,24.4,24.69,24.3601,24.69,44677,0
+SF_B.US,D,20240102,000000,24.49,24.6899,24.49,24.5,3850,0
+SF_B.US,D,20240103,000000,24.49,24.67,24.41,24.58,10113,0
+SF_B.US,D,20240104,000000,24.4569,24.6399,24.3,24.34,10580,0
+SF_B.US,D,20240105,000000,24.31,24.48,24.31,24.48,5920,0
+SF_B.US,D,20240108,000000,24.68,24.68,24.22,24.22,5003,0
+SF_B.US,D,20240109,000000,24.22,24.54,24.22,24.54,10369,0
+SF_B.US,D,20240110,000000,24.47,24.73,24.3814,24.73,13447,0
+SF_B.US,D,20240111,000000,24.5,24.82,24.4401,24.76,8001,0
+SF_B.US,D,20240112,000000,24.74,24.85,24.63,24.81,4486,0
+SF_B.US,D,20240116,000000,24.65,24.74,24.59,24.69,6342,0
+SF_B.US,D,20240117,000000,24.6,24.69,24.49,24.66,7159,0
+SF_B.US,D,20240118,000000,24.5835,24.7189,24.5,24.51,6220,0
+SF_B.US,D,20240119,000000,24.65,24.65,24.5501,24.6422,2421,0
+SF_B.US,D,20240122,000000,24.8,25,24.5801,24.6601,10164,0
+SF_B.US,D,20240123,000000,24.66,24.88,24.66,24.73,6828,0
+SF_B.US,D,20240124,000000,24.86,24.88,24.6201,24.85,10510,0
+SF_B.US,D,20240125,000000,24.86,25.2007,24.65,25.2007,11229,0
+SF_B.US,D,20240126,000000,25.04,25.14,24.83,25.05,5570,0
+SF_B.US,D,20240129,000000,24.86,25,24.82,24.9,10866,0
+SF_B.US,D,20240130,000000,24.9,24.9,24.63,24.8,19385,0
+SF_B.US,D,20240131,000000,24.75,24.86,24.5,24.59,10107,0
+SF_B.US,D,20240201,000000,24.63,24.78,24.2001,24.78,10381,0
+SF_B.US,D,20240202,000000,24.66,24.66,24.25,24.59,24720,0
+SF_B.US,D,20240205,000000,24.31,24.45,24.2601,24.3,6226,0
+SF_B.US,D,20240206,000000,24.36,24.5336,24.3,24.36,7908,0
+SF_B.US,D,20240207,000000,24.38,24.38,24.05,24.1206,14466,0
+SF_B.US,D,20240208,000000,24.27,24.4499,24.2,24.3411,15324,0
+SF_B.US,D,20240209,000000,24.37,24.65,24.37,24.65,6916,0
+SF_B.US,D,20240212,000000,24.66,24.91,24.66,24.87,6961,0
+SF_B.US,D,20240213,000000,24.54,24.72,24.46,24.46,11517,0
+SF_B.US,D,20240214,000000,24.51,24.7227,24.37,24.37,10416,0
+SF_B.US,D,20240215,000000,24.45,24.6499,24.45,24.6,1771,0
+SF_B.US,D,20240216,000000,24.615,24.7,24.52,24.54,3665,0
+SF_B.US,D,20240220,000000,24.51,24.7299,24.51,24.7094,5154,0
+SF_B.US,D,20240221,000000,24.5601,24.6499,24.56,24.59,12864,0
+SF_B.US,D,20240222,000000,24.7479,24.7479,24.63,24.63,4632,0
+SF_B.US,D,20240223,000000,24.71,25.73,24.63,25.19,38766,0
+SF_B.US,D,20240226,000000,25.205,25.3,25.11,25.27,4262,0
+SF_B.US,D,20240227,000000,25.15,25.28,24.89,24.8901,8089,0
+SF_B.US,D,20240228,000000,24.9,25.25,24.7909,24.7909,8028,0
+SF_B.US,D,20240229,000000,24.65,24.65,24.4,24.57,14297,0
+SF_B.US,D,20240301,000000,24.66,24.67,24.46,24.51,7167,0
+SF_B.US,D,20240304,000000,24.54,24.6,24.46,24.46,4534,0
+SF_B.US,D,20240305,000000,24.84,24.84,24.54,24.66,4261,0
+SF_B.US,D,20240306,000000,24.7,24.7,24.6,24.6,1028,0
+SF_B.US,D,20240307,000000,24.7,24.95,24.65,24.79,7126,0
+SF_B.US,D,20240308,000000,24.85,24.91,24.84,24.88,5542,0
+SF_B.US,D,20240311,000000,24.93,24.94,24.8,24.8,3896,0
+SF_B.US,D,20240312,000000,24.87,24.87,24.72,24.72,6259,0
+SF_B.US,D,20240313,000000,24.85,24.875,24.65,24.65,3929,0
+SF_B.US,D,20240314,000000,24.55,24.8,24.45,24.64,3144,0
+SF_B.US,D,20240315,000000,24.75,24.9399,24.4646,24.69,10761,0
+SF_B.US,D,20240318,000000,24.56,24.7391,24.56,24.62,2077,0
+SF_B.US,D,20240319,000000,24.73,24.806,24.62,24.782,9815,0
+SF_B.US,D,20240320,000000,24.6814,24.92,24.6814,24.9,5754,0
+SF_B.US,D,20240321,000000,25.15,25.345,24.87,25.03,14466,0
+SF_B.US,D,20240322,000000,25.05,25.1,24.97,24.97,2480,0
+SF_B.US,D,20240325,000000,24.9,24.98,24.79,24.8,5492,0
+SF_B.US,D,20240326,000000,24.66,24.835,24.65,24.65,3658,0
+SF_B.US,D,20240327,000000,24.78,24.85,24.47,24.85,14351,0
+SF_B.US,D,20240328,000000,24.95,24.9995,24.77,24.83,8477,0
+SF_B.US,D,20240401,000000,24.9,24.935,24.68,24.72,6085,0
+SF_B.US,D,20240402,000000,24.72,24.79,24.512,24.55,6916,0
+SF_B.US,D,20240403,000000,24.63,24.63,24.41,24.42,7819,0
+SF_B.US,D,20240404,000000,24.55,24.7,24.4914,24.7,3108,0
+SF_B.US,D,20240405,000000,24.7,24.8,24.6124,24.73,3248,0
+SF_B.US,D,20240408,000000,24.7078,24.8499,24.65,24.65,3309,0
+SF_B.US,D,20240409,000000,24.5619,24.7154,24.5619,24.65,2538,0
+SF_B.US,D,20240410,000000,24.5,24.5,23.8813,24.39,9428,0
+SF_B.US,D,20240411,000000,24.28,24.28,24,24.12,7688,0
+SF_B.US,D,20240412,000000,24.25,24.34,24.02,24.02,9332,0
+SF_B.US,D,20240415,000000,24.065,24.065,23.78,23.78,19318,0
+SF_B.US,D,20240416,000000,23.77,23.97,23.75,23.77,16564,0
+SF_B.US,D,20240417,000000,23.95,24.51,23.77,23.77,6847,0
+SF_B.US,D,20240418,000000,23.85,23.93,23.57,23.62,6892,0
+SF_B.US,D,20240419,000000,23.75,23.75,23.55,23.67,11286,0
+SF_B.US,D,20240422,000000,23.57,23.75,23.5,23.59,4516,0
+SF_B.US,D,20240423,000000,23.71,24.32,23.68,24.32,9107,0
+SF_B.US,D,20240424,000000,24.39,24.51,24.18,24.18,7507,0
+SF_B.US,D,20240425,000000,24.13,24.1721,23.9,24.1721,8793,0
+SF_B.US,D,20240426,000000,24.03,24.6299,24.03,24.28,6013,0
+SF_B.US,D,20240429,000000,24.3,24.465,24.3,24.31,5774,0
+SF_B.US,D,20240430,000000,24.3296,24.4999,23.8,24.15,18790,0
+SF_B.US,D,20240501,000000,24.25,24.29,23.94,24.0763,11822,0
+SF_B.US,D,20240502,000000,24.2,24.49,24.195,24.27,3722,0
+SF_B.US,D,20240503,000000,24.3514,24.48,24.3514,24.48,2054,0
+SF_B.US,D,20240506,000000,24.72,24.8178,24.55,24.67,5069,0
+SF_B.US,D,20240507,000000,24.8101,24.8101,24.5001,24.73,8523,0
+SF_B.US,D,20240508,000000,24.62,24.63,24.4301,24.5854,7686,0
+SF_B.US,D,20240509,000000,24.35,24.5244,24.2552,24.39,8960,0
+SF_B.US,D,20240510,000000,24.48,24.69,24.48,24.69,10490,0
+SF_B.US,D,20240513,000000,24.76,24.76,24.5739,24.76,7335,0
+SF_B.US,D,20240514,000000,24.77,24.8,24.6501,24.8,4890,0
+SF_B.US,D,20240515,000000,24.8,25,24.7501,25,7375,0
+SF_B.US,D,20240516,000000,24.93,24.95,24.83,24.95,1603,0
+SF_B.US,D,20240517,000000,24.85,24.85,24.81,24.83,1296,0
+SF_B.US,D,20240520,000000,24.86,24.865,24.82,24.82,4443,0
+SF_B.US,D,20240521,000000,24.82,25.11,24.78,24.78,40725,0
+SF_B.US,D,20240522,000000,24.76,24.96,24.68,24.85,3756,0
+SF_B.US,D,20240523,000000,24.5,24.64,24.35,24.59,8878,0
+SF_B.US,D,20240524,000000,24.41,24.89,24.41,24.89,3743,0
+SF_B.US,D,20240528,000000,24.77,25,24.59,24.59,4837,0
+SF_B.US,D,20240529,000000,24.6544,24.98,24.33,24.6,12170,0
+SF_B.US,D,20240530,000000,24.75,24.75,24.26,24.57,18786,0
+SF_B.US,D,20240531,000000,24.75,25.155,24.66,25.04,11669,0
+SF_B.US,D,20240603,000000,24.73,24.87,24.45,24.56,8478,0
+SF_B.US,D,20240604,000000,24.61,24.7355,24.44,24.44,8667,0
+SF_B.US,D,20240605,000000,24.55,24.56,24.3701,24.4384,2505,0
+SF_B.US,D,20240606,000000,24.5,24.73,24.3701,24.61,1835,0
+SF_B.US,D,20240607,000000,24.4294,24.495,24.36,24.4734,4463,0
+SF_B.US,D,20240610,000000,24.36,24.55,24.3075,24.55,9353,0
+SF_B.US,D,20240611,000000,24.55,24.55,24.25,24.3014,9915,0
+SF_B.US,D,20240612,000000,24.51,24.65,24.26,24.41,5065,0
+SF_B.US,D,20240613,000000,24.43,24.59,24.22,24.22,9022,0
+SF_B.US,D,20240614,000000,24.28,24.28,24.14,24.14,3717,0
+SF_B.US,D,20240617,000000,24.28,24.3499,24.04,24.1681,8404,0
+SF_B.US,D,20240618,000000,24.28,24.47,24.2701,24.4,9594,0
+SF_B.US,D,20240620,000000,24.29,24.45,24.26,24.4,6745,0
+SF_B.US,D,20240621,000000,24.3,24.4599,24.3,24.4599,1892,0
+SF_B.US,D,20240624,000000,24.41,24.6,24.41,24.6,4362,0
+SF_B.US,D,20240625,000000,24.48,24.6199,24.29,24.42,9271,0
+SF_B.US,D,20240626,000000,24.42,24.5773,24.26,24.4,3828,0
+SF_B.US,D,20240627,000000,24.55,24.55,23.99,24,5043,0
+SF_B.US,D,20240628,000000,24.02,24.02,23.65,23.8,29432,0
+SF_B.US,D,20240701,000000,23.82,24,23.6755,23.84,14657,0
+SF_B.US,D,20240702,000000,23.92,24.02,23.7604,24.02,13292,0
+SF_B.US,D,20240703,000000,24.1,24.21,24.1,24.21,3813,0
+SF_B.US,D,20240705,000000,24.21,24.21,24.11,24.11,3423,0
+SF_B.US,D,20240708,000000,24.12,24.29,24.1,24.1,5883,0
+SF_B.US,D,20240709,000000,24.1,24.1,24.02,24.02,1472,0
+SF_B.US,D,20240710,000000,24.09,24.21,24.02,24.21,4010,0
+SF_B.US,D,20240711,000000,24.39,24.54,24.36,24.45,14883,0
+SF_B.US,D,20240712,000000,24.49,24.745,24.49,24.69,21125,0
+SF_B.US,D,20240715,000000,24.8,24.8,24.6114,24.69,2977,0
+SF_B.US,D,20240716,000000,24.85,24.85,24.46,24.49,3626,0
+SF_B.US,D,20240717,000000,24.49,24.6282,24.38,24.59,11770,0
+SF_B.US,D,20240718,000000,24.5999,24.6,24.36,24.5,5612,0
+SF_B.US,D,20240719,000000,24.7,24.7,24.34,24.7,1503,0
+SF_B.US,D,20240722,000000,24.83,24.83,24.48,24.52,9591,0
+SF_B.US,D,20240723,000000,24.7399,24.7399,24.5499,24.62,3042,0
+SF_B.US,D,20240724,000000,24.6,24.7,24.6,24.6299,4672,0
+SF_B.US,D,20240725,000000,24.69,24.81,24.675,24.71,6021,0
+SF_B.US,D,20240726,000000,24.86,24.86,24.77,24.79,3350,0
+SF_B.US,D,20240729,000000,24.6001,24.7999,24.53,24.535,4786,0
+SF_B.US,D,20240730,000000,24.69,24.74,24.5899,24.74,6449,0
+SF_B.US,D,20240731,000000,24.7999,24.7999,24.35,24.62,10728,0
+SF_B.US,D,20240801,000000,24.62,24.7657,24.49,24.76,4350,0
+SF_B.US,D,20240802,000000,24.96,24.97,24.41,24.56,6174,0
+SF_B.US,D,20240805,000000,24.29,24.55,23.3812,24.16,10834,0
+SF_B.US,D,20240806,000000,24.37,24.37,24.1,24.255,23102,0
+SF_B.US,D,20240807,000000,24.31,24.505,24.31,24.46,2491,0
+SF_B.US,D,20240808,000000,24.38,24.58,24.29,24.58,2972,0
+SF_B.US,D,20240809,000000,24.42,24.56,24.4,24.51,8481,0
+SF_B.US,D,20240812,000000,24.4,24.5,24.4,24.45,7876,0
+SF_B.US,D,20240813,000000,24.51,24.69,24.32,24.54,19403,0
+SF_B.US,D,20240814,000000,24.8,24.81,24.7,24.79,5626,0
+SF_B.US,D,20240815,000000,24.72,24.8,24.7,24.79,3147,0
+SF_B.US,D,20240816,000000,24.77,24.94,24.77,24.94,3885,0
+SF_B.US,D,20240819,000000,24.99,25.12,24.92,25.12,7292,0
+SF_B.US,D,20240820,000000,25.16,25.16,24.95,25.01,12796,0
+SF_B.US,D,20240821,000000,25.16,25.16,24.91,25.07,14191,0
+SF_B.US,D,20240822,000000,25.1,25.1499,25.06,25.1499,6113,0
+SF_B.US,D,20240823,000000,25.06,25.06,24.88,24.92,13949,0
+SF_B.US,D,20240826,000000,24.94,25.04,24.94,24.99,5285,0
+SF_B.US,D,20240827,000000,24.99,25.02,24.86,24.86,6105,0
+SF_B.US,D,20240828,000000,24.92,25.05,24.91,25,9892,0
+SF_B.US,D,20240829,000000,24.93,25,24.92,24.95,2315,0
+SF_B.US,D,20240830,000000,24.94,25,24.92,24.92,7757,0
+SF_B.US,D,20240903,000000,24.63,24.6999,24.5096,24.65,22034,0
+SF_B.US,D,20240904,000000,24.55,24.93,24.5201,24.93,13502,0
+SF_B.US,D,20240905,000000,24.9,25.03,24.86,25.03,5708,0
+SF_B.US,D,20240906,000000,24.98,25.04,24.81,24.9,6031,0
+SF_B.US,D,20240909,000000,24.95,25.03,24.95,24.96,3678,0
+SF_B.US,D,20240910,000000,24.97,25.01,24.97,25,4608,0
+SF_B.US,D,20240911,000000,24.95,25.04,24.91,24.98,6975,0
+SF_B.US,D,20240912,000000,24.93,24.9999,24.93,24.95,3058,0
+SF_B.US,D,20240913,000000,24.95,25,24.95,25,11441,0
+SF_B.US,D,20240916,000000,25,25.12,24.995,25.06,10750,0
+SF_B.US,D,20240917,000000,25.18,25.18,25.05,25.072,13406,0
+SF_B.US,D,20240918,000000,25.03,25.03,25.03,25.03,3201,0
+SF_B.US,D,20240919,000000,25.06,25.17,25.0466,25.17,17900,0
+SF_B.US,D,20240920,000000,25.1,25.18,25.06,25.18,6484,0
+SF_B.US,D,20240923,000000,25.18,25.22,25.1256,25.17,7362,0
+SF_B.US,D,20240924,000000,25.15,25.28,25.15,25.28,15262,0
+SF_B.US,D,20240925,000000,25.16,25.22,25.0757,25.22,14074,0
+SF_B.US,D,20240926,000000,25.26,25.26,25.26,25.26,359,0
+SF_B.US,D,20240927,000000,25.16,25.4399,25.12,25.17,4875,0
+SF_B.US,D,20240930,000000,25.3199,25.3199,25,25.01,18411,0
+SF_B.US,D,20241001,000000,25.15,25.25,25.01,25.19,3460,0
+SF_B.US,D,20241002,000000,25.15,25.2299,25.0461,25.16,3972,0
+SF_B.US,D,20241003,000000,25.16,25.16,25.05,25.12,7099,0
+SF_B.US,D,20241004,000000,25.02,25.15,24.98,24.999,7498,0
+SF_B.US,D,20241007,000000,24.87,25,24.82,24.8793,8532,0
+SF_B.US,D,20241008,000000,24.88,25.05,24.82,25.05,19616,0
+SF_B.US,D,20241009,000000,24.99,25.08,24.88,25.03,9216,0
+SF_B.US,D,20241010,000000,25.04,25.13,25.04,25.13,1966,0
+SF_B.US,D,20241011,000000,25.0724,25.15,24.9504,25.15,6863,0
+SF_B.US,D,20241014,000000,24.95,25.14,24.95,25.14,1307,0
+SF_B.US,D,20241015,000000,25.2799,25.39,25.136,25.21,6482,0
+SF_B.US,D,20241016,000000,25.04,25.2383,25,25.21,5588,0
+SF_B.US,D,20241017,000000,25.31,25.31,25.04,25.04,2967,0
+SF_B.US,D,20241018,000000,25.08,25.1299,24.95,24.95,9052,0
+SF_B.US,D,20241021,000000,25.123,25.123,24.75,24.9,17562,0
+SF_B.US,D,20241022,000000,24.96,25.06,24.74,25.06,4685,0
+SF_B.US,D,20241023,000000,25.13,25.13,24.9,25,7802,0
+SF_B.US,D,20241024,000000,25.1,25.105,25.1,25.105,1959,0
+SF_B.US,D,20241025,000000,25.1,25.1499,25.0201,25.08,3183,0
+SF_B.US,D,20241028,000000,25.13,25.15,25.03,25.11,7132,0
+SF_B.US,D,20241029,000000,25,25.11,24.95,25.11,7075,0
+SF_B.US,D,20241030,000000,25.11,25.1228,25.09,25.1228,1725,0
+SF_B.US,D,20241031,000000,25.206598,25.21,25.0486,25.21,5628,0
+SF_B.US,D,20241101,000000,25.15,25.15,24.9,24.94,7148,0
+SF_B.US,D,20241104,000000,25.075,25.11,25.075,25.11,4463,0
+SF_B.US,D,20241105,000000,25.11,25.24,25.0503,25.22,7912,0
+SF_B.US,D,20241106,000000,25.24,25.28,25.18,25.2009,5335,0
+SF_B.US,D,20241107,000000,25.14,25.23,25.05,25.1,7326,0
+SF_B.US,D,20241108,000000,25.28,25.28,25.27,25.27,974,0
+SF_B.US,D,20241111,000000,25.1185,25.125,25.05,25.05,5703,0
+SF_B.US,D,20241112,000000,25,25.0699,25,25,4925,0
+SF_B.US,D,20241113,000000,25.117301,25.117301,24.95,24.95,5569,0
+SF_B.US,D,20241114,000000,24.9677,24.98,24.9677,24.98,948,0
+SF_B.US,D,20241115,000000,25.055,25.055,24.95,24.95,2565,0
+SF_B.US,D,20241118,000000,24.9501,25,24.94,24.9415,11969,0
+SF_B.US,D,20241119,000000,24.89,24.9899,24.83,24.83,9731,0
+SF_B.US,D,20241120,000000,24.82,24.88,24.5601,24.88,25047,0
+SF_B.US,D,20241121,000000,24.6729,25.07,24.6729,25,5857,0
+SF_B.US,D,20241122,000000,25.05,25.15,24.9,25.02,4025,0
+SF_B.US,D,20241125,000000,25.1,25.18,25.05,25.1,3828,0
+SF_B.US,D,20241126,000000,25.2599,25.2599,24.91,25.025,6095,0
+SF_B.US,D,20241127,000000,24.9925,25.21,24.9925,25.21,1764,0
+SF_B.US,D,20241129,000000,25.23,25.38,25.01,25.38,8710,0
+SF_B.US,D,20241202,000000,25.04,25.0413,25,25.0413,8648,0
+SF_B.US,D,20241203,000000,25.0699,25.0699,24.83,25,7428,0
+SF_B.US,D,20241204,000000,24.8501,24.9542,24.85,24.9165,3862,0
+SF_B.US,D,20241205,000000,24.9044,25,24.9044,24.96,1671,0
+SF_B.US,D,20241206,000000,24.9,25.02,24.86,24.97,6343,0
+SF_B.US,D,20241209,000000,24.98,24.9851,24.86,24.92,6604,0
+SF_B.US,D,20241210,000000,24.95,24.95,24.86,24.9,8609,0
+SF_B.US,D,20241211,000000,24.82,24.91,24.76,24.76,6041,0
+SF_B.US,D,20241212,000000,24.7,24.8,24.7,24.73,4284,0
+SF_B.US,D,20241213,000000,24.75,24.77,24.52,24.52,11134,0
+SF_B.US,D,20241216,000000,24.625,24.75,24.51,24.57,10393,0
+SF_B.US,D,20241217,000000,24.5586,24.69,24.33,24.61,12212,0
+SF_B.US,D,20241218,000000,24.67,24.875,24.61,24.72,11350,0
+SF_B.US,D,20241219,000000,24.605,24.71,24.605,24.6429,2851,0
+SF_B.US,D,20241220,000000,24.7799,25.01,24.75,24.99,16235,0
+SF_B.US,D,20241223,000000,24.79,24.92,24.77,24.82,15388,0
+SF_B.US,D,20241224,000000,24.75,24.81,24.61,24.78,6710,0
+SF_B.US,D,20241226,000000,24.5001,24.79,24.44,24.44,6796,0
+SF_B.US,D,20241227,000000,24.56,24.6,24.32,24.34,15151,0
+SF_B.US,D,20241230,000000,24.25,24.59,24.25,24.59,13607,0
+SF_B.US,D,20241231,000000,24.4771,24.7699,24.4,24.4,93610,0
+SF_B.US,D,20250102,000000,24.69,24.69,24.53,24.67,5568,0
+SF_B.US,D,20250103,000000,24.83,25,24.51,24.95,6399,0
+SF_B.US,D,20250106,000000,24.5,24.8,24.5,24.6175,8452,0
+SF_B.US,D,20250107,000000,24.61,24.61,24.5025,24.5025,1995,0
+SF_B.US,D,20250108,000000,24.605,24.71,24.41,24.56,5018,0
+SF_B.US,D,20250110,000000,24.45,24.6499,24.25,24.385,10337,0
+SF_B.US,D,20250113,000000,24.15,24.3,24.02,24.02,9649,0
+SF_B.US,D,20250114,000000,24.15,24.37,24.0495,24.37,8224,0
+SF_B.US,D,20250115,000000,24.86,24.86,24.56,24.755,4737,0
+SF_B.US,D,20250116,000000,24.75,24.8871,24.6101,24.7687,12226,0
+SF_B.US,D,20250117,000000,24.72,24.9,24.67,24.68,2900,0
+SF_B.US,D,20250121,000000,24.99,25.03,24.79,25,9647,0
+SF_B.US,D,20250122,000000,24.88,24.95,24.86,24.95,3480,0
+SF_B.US,D,20250123,000000,24.95,24.95,24.8,24.81,12633,0
+SF_B.US,D,20250124,000000,24.7501,25,24.7501,24.78,15171,0
+SF_B.US,D,20250127,000000,24.7301,24.9,24.7301,24.9,2730,0
+SF_B.US,D,20250128,000000,24.75,24.98,24.75,24.76,1901,0
+SF_B.US,D,20250129,000000,24.9737,24.9737,24.79,24.89,10952,0
+SF_B.US,D,20250130,000000,24.9,24.97,24.83,24.97,13503,0
+SF_B.US,D,20250131,000000,24.8188,24.8188,24.69,24.69,2895,0
+SF_B.US,D,20250203,000000,24.87,24.99,24.52,24.7232,8576,0
+SF_B.US,D,20250204,000000,24.6714,24.89,24.67,24.77,7182,0
+SF_B.US,D,20250205,000000,24.9,25,24.73,24.74,9704,0
+SF_B.US,D,20250206,000000,24.8913,25,24.85,24.86,3753,0
+SF_B.US,D,20250207,000000,24.97,25,24.7605,24.95,4805,0
+SF_B.US,D,20250210,000000,24.9,24.95,24.85,24.95,15995,0
+SF_B.US,D,20250211,000000,24.8999,24.9,24.7963,24.855,1775,0
+SF_B.US,D,20250212,000000,24.7501,24.9,24.7501,24.88,7343,0
+SF_B.US,D,20250213,000000,25,25.01,24.9,24.96,5649,0
+SF_B.US,D,20250214,000000,24.96,25.03,24.96,25.03,6309,0
+SF_B.US,D,20250218,000000,24.93,24.9499,24.925,24.925,3749,0
+SF_B.US,D,20250219,000000,24.95,25.05,24.93,25.05,6424,0
+SF_B.US,D,20250220,000000,25.05,25.1,24.9739,25.1,6847,0
+SF_B.US,D,20250221,000000,25.19,25.2,25.13,25.16,2551,0
+SF_B.US,D,20250224,000000,25,25.14,25,25.05,3324,0
+SF_B.US,D,20250225,000000,25.2,25.21,25.0433,25.21,3051,0
+SF_B.US,D,20250226,000000,25.0904,25.21,24.95,25.03,16632,0
+SF_B.US,D,20250227,000000,24.96,25,24.95,24.9997,5852,0
+SF_B.US,D,20250228,000000,25.16,25.16,25.0101,25.11,4799,0
+SF_B.US,D,20250303,000000,24.75,24.85,24.75,24.85,4353,0
+SF_B.US,D,20250304,000000,24.78,24.84,24.69,24.73,1828,0
+SF_B.US,D,20250305,000000,24.8439,24.87,24.63,24.8585,6732,0
+SF_B.US,D,20250306,000000,24.67,24.75,24.67,24.7494,2064,0
+SF_B.US,D,20250307,000000,24.66,24.8616,24.5201,24.7272,3222,0
+SF_B.US,D,20250310,000000,24.8399,24.8399,24.45,24.525,2258,0
+SF_B.US,D,20250311,000000,24.53,24.53,24.42,24.43,1840,0
+SF_B.US,D,20250313,000000,24.4534,24.65,24.4534,24.4801,8238,0
+SF_B.US,D,20250314,000000,24.57,24.7299,24.504,24.62,8374,0
+SF_B.US,D,20250317,000000,24.77,24.85,24.7286,24.795,8674,0
+SF_B.US,D,20250318,000000,24.75,24.84,24.7,24.73,11278,0
+SF_B.US,D,20250319,000000,24.7,24.74,24.68,24.7,4819,0
+SF_B.US,D,20250320,000000,24.5601,24.8653,24.5601,24.63,10176,0
+SF_B.US,D,20250321,000000,24.68,24.73,24.67,24.73,7383,0
+SF_B.US,D,20250324,000000,24.6001,24.77,24.6001,24.6839,6672,0
+SF_B.US,D,20250325,000000,24.6973,24.6973,24.64,24.68,2202,0
+SF_B.US,D,20250326,000000,24.68,24.695,24.4606,24.505,8382,0
+SF_B.US,D,20250327,000000,24.53,24.53,24.36,24.51,4596,0
+SF_B.US,D,20250331,000000,24.19,24.35,24.1001,24.16,7641,0
+SF_B.US,D,20250401,000000,24.4996,24.4996,24.0401,24.1205,6294,0
+SF_B.US,D,20250402,000000,24.24,24.24,24.12,24.12,2755,0
+SF_B.US,D,20250403,000000,23.51,23.99,23.04,23.9,11291,0
+SF_B.US,D,20250404,000000,23.3235,23.8344,22.9,23.25,14645,0
+SF_B.US,D,20250407,000000,23.1,23.5,22.72,22.72,10589,0
+SF_B.US,D,20250408,000000,22.9048,23.0688,22.9,22.9,12114,0
+SF_B.US,D,20250409,000000,22.86,23.4,22.22,23.32,8778,0
+SF_B.US,D,20250410,000000,23.04,23.14,22.97,22.97,6821,0
+SF_B.US,D,20250411,000000,22.52,22.8376,22.5,22.77,5439,0
+SF_B.US,D,20250414,000000,22.63,22.9766,22.62,22.93,9898,0
+SF_B.US,D,20250415,000000,23,23.0199,22.825,22.84,5167,0
+SF_B.US,D,20250416,000000,22.76,22.95,22.7501,22.895,11084,0
+SF_B.US,D,20250417,000000,22.93,23.06,22.8,22.8191,1561,0
+SF_B.US,D,20250421,000000,23,23,22.75,22.77,3133,0
+SF_B.US,D,20250422,000000,22.8001,23,22.78,22.805,7196,0
+SF_B.US,D,20250423,000000,23.1,23.1877,22.79,22.84,9388,0
+SF_B.US,D,20250424,000000,23.015,23.15,22.87,23,14639,0
+SF_B.US,D,20250425,000000,23.19,23.275,23.01,23.2,7000,0
+SF_B.US,D,20250428,000000,23.18,23.35,23.02,23.04,8913,0
+SF_B.US,D,20250429,000000,23.1,23.35,23.03,23.07,8288,0
+SF_B.US,D,20250430,000000,22.88,23,22.67,22.74,99109,0
+SF_B.US,D,20250501,000000,22.85,22.935,22.55,22.81,37663,0
+SF_B.US,D,20250502,000000,22.95,23.3499,22.95,23.07,20872,0
+SF_B.US,D,20250505,000000,23.79,23.79,23.15,23.21,5822,0
+SF_B.US,D,20250506,000000,23.16,23.29,23.04,23.2,9088,0
+SF_B.US,D,20250507,000000,23.23,23.6,23.17,23.375,22415,0
+SF_B.US,D,20250508,000000,23.55,23.57,23.4,23.47,2595,0
+SF_B.US,D,20250509,000000,23.47,23.75,23.47,23.69,8724,0
+SF_B.US,D,20250512,000000,23.8358,23.8358,23.5205,23.55,3484,0
+SF_B.US,D,20250513,000000,23.6,23.84,23.47,23.71,14139,0
+SF_B.US,D,20250514,000000,23.88,23.89,23.67,23.67,3648,0
+SF_B.US,D,20250515,000000,23.65,24.05,23.6135,24.02,16041,0
+SF_B.US,D,20250516,000000,23.87,24.255,23.87,24.2,7717,0
+SF_B.US,D,20250519,000000,24.14,24.31,24.14,24.3,11014,0
+SF_B.US,D,20250520,000000,24.38,24.4,24.18,24.18,5145,0
+SF_B.US,D,20250521,000000,24.11,24.11,23.4101,23.4101,13447,0
+SF_B.US,D,20250522,000000,23.36,23.56,23.33,23.56,3855,0
+SF_B.US,D,20250523,000000,23.37,23.55,23.37,23.55,1707,0
+SF_B.US,D,20250527,000000,23.8397,23.8397,23.55,23.61,4244,0
+SF_B.US,D,20250528,000000,23.61,23.7399,23.3665,23.3665,10225,0
+SF_B.US,D,20250529,000000,23.6,23.64,23.41,23.4129,12012,0
+SF_B.US,D,20250530,000000,23.5099,23.5099,22.94,23.05,49140,0
+SF_B.US,D,20250602,000000,22.85,22.8698,22.56,22.7774,23844,0
+SF_B.US,D,20250603,000000,22.904,22.9099,22.84,22.9099,2615,0
+SF_B.US,D,20250604,000000,22.89,23.1399,22.89,23.05,14636,0
+SF_B.US,D,20250605,000000,23.15,23.18,23.15,23.16,5664,0
+SF_B.US,D,20250606,000000,23.3,23.3,22.95,23.19,10512,0
+SF_B.US,D,20250609,000000,22.99,23.1599,22.9676,23.1399,5942,0
+SF_B.US,D,20250610,000000,23.32,23.46,23.14,23.38,10271,0
+SF_B.US,D,20250611,000000,23.415,23.55,23.3925,23.3925,16651,0
+SF_B.US,D,20250612,000000,23.75,23.81,23.41,23.55,10135,0
+SF_B.US,D,20250613,000000,23.3745,23.6,23.3501,23.39,3295,0
+SF_B.US,D,20250616,000000,23.504,23.68,23.4196,23.47,10137,0
+SF_B.US,D,20250617,000000,23.6,23.6,23.37,23.39,3300,0
+SF_B.US,D,20250618,000000,23.5,23.52,23.5,23.51,2511,0
+SF_B.US,D,20250620,000000,23.51,23.65,23.3,23.3,12278,0
+SF_B.US,D,20250623,000000,23.42,23.4308,23.28,23.34,5111,0
+SF_B.US,D,20250624,000000,23.2901,23.71,23.2901,23.65,14540,0
+SF_B.US,D,20250625,000000,23.4837,23.5267,23.4837,23.5267,1797,0
+SF_B.US,D,20250626,000000,23.5299,23.77,23.42,23.6189,16328,0
+SF_B.US,D,20250627,000000,23.71,23.7499,23.42,23.42,12918,0
+SF_B.US,D,20250630,000000,23.47,23.59,23.47,23.59,5185,0
+SF_B.US,D,20250701,000000,23.59,23.78,23.4001,23.77,17628,0
+SF_B.US,D,20250702,000000,23.79,23.97,23.61,23.75,21126,0
+SF_B.US,D,20250703,000000,23.76,24.014,23.7,23.89,3952,0
+SF_B.US,D,20250707,000000,23.69,23.78,23.58,23.6,12120,0
+SF_B.US,D,20250708,000000,23.56,23.75,23.55,23.75,5871,0
+SF_B.US,D,20250709,000000,23.7101,23.99,23.7101,23.94,16317,0
+SF_B.US,D,20250710,000000,23.9639,24.17,23.92,24.17,21168,0
+SF_B.US,D,20250711,000000,23.903,24.2,23.903,24.15,2465,0
+SF_B.US,D,20250714,000000,24.1,24.15,24.0001,24.15,2998,0
+SF_B.US,D,20250715,000000,24.0001,24.1294,24.0001,24.0339,4788,0
+SF_B.US,D,20250716,000000,24.11,24.22,23.967,24.02,7988,0
+SF_B.US,D,20250717,000000,24.065,24.2299,24.0027,24.2299,6646,0
+SF_B.US,D,20250718,000000,24.2599,24.26,24.12,24.255,4066,0
+SF_B.US,D,20250721,000000,24.41,24.41,24.33,24.33,1294,0
+SF_B.US,D,20250722,000000,24.4,24.48,24.3,24.36,3872,0
+SF_B.US,D,20250723,000000,24.2501,24.3912,24.02,24.02,10952,0
+SF_B.US,D,20250724,000000,24.0001,24.2,24.0001,24.0001,3645,0
+SF_B.US,D,20250725,000000,24.1282,24.1282,24.084,24.09,1687,0
+SF_B.US,D,20250728,000000,24.325,24.325,24.05,24.05,13239,0
+SF_B.US,D,20250729,000000,24.05,24.3999,24.05,24.234,4436,0
+SF_B.US,D,20250730,000000,24.33,24.35,24.22,24.2999,6130,0
+SF_B.US,D,20250731,000000,24.16,24.26,24.16,24.26,1952,0
+SF_B.US,D,20250801,000000,24.16,24.75,24.1,24.6599,7080,0
+SF_B.US,D,20250804,000000,24.77,25,24.5,24.7533,5939,0
+SF_B.US,D,20250805,000000,24.655,24.97,24.655,24.85,2544,0
+SF_B.US,D,20250806,000000,24.8793,24.88,24.49,24.49,7815,0
+SF_B.US,D,20250807,000000,24.52,24.61,24.48,24.5,7251,0
+SF_B.US,D,20250808,000000,24.5,24.5448,24.5,24.5,2655,0
+SF_B.US,D,20250811,000000,24.5,24.69,24.5,24.67,8156,0
+SF_B.US,D,20250812,000000,24.5124,24.6997,24.5124,24.6001,2119,0
+SF_B.US,D,20250813,000000,24.6001,24.98,24.6001,24.98,20084,0
+SF_B.US,D,20250814,000000,24.69,25.05,24.69,25.05,7633,0
+SF_B.US,D,20250815,000000,24.91,25.1399,24.91,24.99,13105,0
+SF_B.US,D,20250818,000000,24.92,25.15,24.9,25,6354,0
+SF_B.US,D,20250819,000000,24.9929,25.15,24.9929,25.14,5459,0
+SF_B.US,D,20250820,000000,25.09,25.1,25.03,25.1,4272,0
+SF_B.US,D,20250821,000000,25.1,25.1499,25.05,25.1499,4690,0
+SF_B.US,D,20250822,000000,25.03,25.21,25.03,25.13,9960,0
+SF_B.US,D,20250825,000000,25.01,25.095,25.01,25.01,4714,0
+SF_B.US,D,20250826,000000,25.0101,25.1,24.95,24.95,1467,0
+SF_B.US,D,20250827,000000,24.9142,25.19,24.9142,25.0276,2583,0
+SF_B.US,D,20250828,000000,25.2,25.21,25.017,25.05,5400,0
+SF_B.US,D,20250829,000000,25.18,25.3599,25.04,25.12,27594,0
+SF_B.US,D,20250902,000000,24.5901,24.94,24.5901,24.93,1594,0
+SF_B.US,D,20250903,000000,24.85,25.16,24.85,25.14,3097,0
+SF_B.US,D,20250904,000000,25.1,25.16,25.0301,25.16,3928,0
+SF_B.US,D,20250905,000000,25.3083,25.45,25.04,25.25,11328,0
+SF_B.US,D,20250908,000000,25.171,25.4145,25.17,25.18,6099,0
+SF_B.US,D,20250909,000000,25.1999,25.1999,24.99,25,8474,0
+SF_B.US,D,20250910,000000,25,25.27,24.93,25.052,10074,0
+SF_B.US,D,20250911,000000,25.0499,25.09,25,25,8139,0
+SF_B.US,D,20250912,000000,25.0499,25.0499,24.92,25,4010,0
+SF_B.US,D,20250915,000000,25,25,24.84,24.84,11889,0
+SF_B.US,D,20250916,000000,24.95,25.06,24.8637,25,13209,0
+SF_B.US,D,20250917,000000,25,25.1,24.9415,25,4929,0
+SF_B.US,D,20250918,000000,24.9141,25,24.9001,24.9001,7681,0
+SF_B.US,D,20250919,000000,24.9,25,24.9,24.9576,1963,0
+SF_B.US,D,20250922,000000,24.99,24.99,24.9,24.9,1711,0
+SF_B.US,D,20250923,000000,24.9,24.93,24.9,24.9,5261,0
+SF_B.US,D,20250924,000000,24.5945,24.89,24.5945,24.89,1814,0
+SF_B.US,D,20250925,000000,24.7,24.81,24.7,24.8,1744,0
+SF_B.US,D,20250926,000000,24.93,24.93,24.66,24.82,1358,0
+SF_B.US,D,20250929,000000,24.82,24.9599,24.82,24.89,2615,0
+SF_B.US,D,20250930,000000,24.8732,24.96,24.82,24.96,3031,0
+SF_B.US,D,20251001,000000,24.7569,25,24.7569,25,6375,0
+SF_B.US,D,20251002,000000,24.9,24.92,24.76,24.9,6226,0
+SF_B.US,D,20251003,000000,24.9064,24.9699,24.77,24.87,5337,0
+SF_B.US,D,20251006,000000,24.87,24.91,24.87,24.91,1709,0
+SF_B.US,D,20251007,000000,24.9599,24.96,24.875,24.95,6801,0
+SF_B.US,D,20251008,000000,24.94,24.94,24.915,24.9186,590,0
+SF_B.US,D,20251009,000000,24.97,24.97,24.87,24.87,4769,0
+SF_B.US,D,20251010,000000,24.87,24.87,24.62,24.68,4691,0
+SF_B.US,D,20251013,000000,24.79,24.79,24.72,24.78,3541,0
+SF_B.US,D,20251014,000000,24.826,24.85,24.62,24.6401,9093,0
+SF_B.US,D,20251015,000000,24.825,24.94,24.68,24.78,4787,0
+SF_B.US,D,20251016,000000,24.7,24.8999,24.7,24.71,4806,0
+SF_B.US,D,20251017,000000,24.685,24.75,24.65,24.68,3812,0
+SF_B.US,D,20251020,000000,24.7832,24.86,24.7832,24.85,1272,0
+SF_B.US,D,20251021,000000,24.93,24.98,24.85,24.85,7048,0
+SF_B.US,D,20251022,000000,24.83,24.98,24.78,24.9794,6886,0
+SF_B.US,D,20251023,000000,24.78,24.89,24.6901,24.6901,5872,0
+SF_B.US,D,20251024,000000,24.83,24.92,24.78,24.8563,3101,0
+SF_B.US,D,20251027,000000,24.872,24.93,24.83,24.93,3624,0
+SF_B.US,D,20251028,000000,24.95,24.96,24.8896,24.9472,4791,0
+SF_B.US,D,20251029,000000,24.8753,25,24.8753,24.9001,8699,0
+SF_B.US,D,20251030,000000,24.95,24.95,24.83,24.83,4750,0
+SF_B.US,D,20251031,000000,24.8428,24.8428,24.8,24.8,2911,0
+SF_B.US,D,20251103,000000,24.8,24.9599,24.7101,24.7101,3662,0
+SF_B.US,D,20251104,000000,24.72,24.8599,24.6,24.6,14412,0
+SF_B.US,D,20251105,000000,24.61,24.73,24.48,24.5,4923,0
+SF_B.US,D,20251106,000000,24.51,24.77,24.4801,24.77,3445,0
+SF_B.US,D,20251107,000000,24.51,24.7,24.47,24.55,2981,0
+SF_B.US,D,20251110,000000,24.6565,24.76,23.73,24.47,30236,0
+SF_B.US,D,20251111,000000,24.55,24.61,24.47,24.5381,8793,0
+SF_B.US,D,20251112,000000,24.577,24.577,24.5,24.5,834,0
+SF_B.US,D,20251113,000000,24.45,24.45,24.39,24.4499,856,0
+SF_B.US,D,20251114,000000,24.35,24.52,24.2001,24.52,5716,0
+SF_B.US,D,20251117,000000,24.3815,24.52,24.1955,24.2512,9092,0
+SF_B.US,D,20251118,000000,24.2604,24.34,24.1201,24.34,9766,0
+SF_B.US,D,20251119,000000,24.38,24.38,24.25,24.2501,8169,0
+SF_B.US,D,20251120,000000,24.38,24.44,24.19,24.19,13476,0
+SF_B.US,D,20251121,000000,24.25,24.48,24.19,24.24,13453,0
+SF_B.US,D,20251124,000000,24.42,24.42,24.18,24.18,7179,0
+SF_B.US,D,20251125,000000,24.13,24.28,24.1,24.25,9451,0
+SF_B.US,D,20251126,000000,24.37,24.5,24.37,24.5,2488,0
+SF_B.US,D,20251128,000000,24.2725,24.5,24.27,24.27,23468,0
+SF_B.US,D,20251201,000000,23.96,23.96,23.8,23.85,12018,0
+SF_B.US,D,20251202,000000,23.8542,23.94,23.8,23.9,14570,0
+SF_B.US,D,20251203,000000,23.9,23.9999,23.72,23.9999,28721,0
+SF_B.US,D,20251204,000000,23.77,23.94,23.77,23.92,5453,0
+SF_B.US,D,20251205,000000,23.83,23.9099,23.68,23.73,17060,0
+SF_B.US,D,20251208,000000,23.71,23.77,23.5901,23.69,14477,0
+SF_B.US,D,20251209,000000,23.71,23.79,23.67,23.68,4734,0
+SF_B.US,D,20251210,000000,23.75,23.8199,23.6201,23.7,16692,0
+SF_B.US,D,20251211,000000,23.7367,23.92,23.69,23.69,14376,0
+SF_B.US,D,20251212,000000,23.8,23.8766,23.63,23.775,17700,0
+SF_B.US,D,20251215,000000,23.775,23.9,23.72,23.835,17941,0
+SF_B.US,D,20251216,000000,23.76,23.89,23.7201,23.89,12903,0
+SF_B.US,D,20251217,000000,23.85,23.89,23.7601,23.7601,16879,0
+SF_B.US,D,20251218,000000,23.7827,24.03,23.7827,23.95,13608,0
+SF_B.US,D,20251219,000000,23.866,24.12,23.845,24.035,12690,0
+SF_B.US,D,20251222,000000,24.08,24.15,23.93,24.05,17923,0
+SF_B.US,D,20251223,000000,24.01,24.075,23.93,23.9771,8818,0
+SF_B.US,D,20251224,000000,23.93,24.13,23.81,23.81,11731,0
+SF_B.US,D,20251226,000000,23.8402,23.89,23.83,23.83,1845,0
+SF_B.US,D,20251229,000000,23.8616,23.94,23.7905,23.7905,14666,0
+SF_B.US,D,20251230,000000,23.835,23.8399,23.62,23.67,31741,0
+SF_B.US,D,20251231,000000,23.67,23.83,23.59,23.74,11985,0
+SF_B.US,D,20260102,000000,23.6102,23.805,23.6102,23.74,20396,0
+SF_B.US,D,20260105,000000,23.76,23.83,23.67,23.79,11918,0
+SF_B.US,D,20260106,000000,23.85,23.85,23.6901,23.77,8160,0
+SF_B.US,D,20260107,000000,23.75,23.8799,23.75,23.84,24039,0
+SF_B.US,D,20260108,000000,23.86,23.97,23.7701,23.78,8672,0
+SF_B.US,D,20260109,000000,23.77,23.9899,23.77,23.8,6176,0
+SF_B.US,D,20260112,000000,23.84,23.97,23.76,23.84,5129,0
+SF_B.US,D,20260113,000000,23.935,24.0699,23.9114,24.01,4114,0
+SF_B.US,D,20260114,000000,23.9501,24.1,23.95,24.1,6226,0
+SF_B.US,D,20260115,000000,24.28,24.28,24.1,24.27,8154,0
+SF_B.US,D,20260116,000000,24.25,24.3,24.12,24.15,13865,0
+SF_B.US,D,20260120,000000,24.13,24.1499,23.8,24.01,7943,0
+SF_B.US,D,20260121,000000,23.94,24.12,23.91,24.12,7351,0
+SF_B.US,D,20260122,000000,24.15,24.34,24.15,24.295,3021,0
+SF_B.US,D,20260123,000000,24.12,24.3399,24.12,24.24,6280,0
+SF_B.US,D,20260126,000000,24.13,24.36,24.13,24.305,2544,0
+SF_B.US,D,20260127,000000,24.35,24.43,24.3,24.33,10215,0
+SF_B.US,D,20260128,000000,24.35,24.35,24.15,24.25,2536,0
+SF_B.US,D,20260129,000000,24.2,24.2,24.15,24.15,2326,0
+SF_B.US,D,20260130,000000,24.15,24.33,24,24.09,7922,0
+SF_B.US,D,20260202,000000,24.125,24.18,24.0501,24.15,4800,0
+SF_B.US,D,20260203,000000,24.05,24.1,23.84,23.95,8794,0
+SF_B.US,D,20260204,000000,23.85,24.1,23.85,24.0996,10998,0
+SF_B.US,D,20260205,000000,24.1,24.15,24.1,24.1,4137,0
+SF_B.US,D,20260206,000000,24.07,24.17,24.07,24.17,2586,0
+SF_B.US,D,20260209,000000,24.223,24.28,24.16,24.205,7582,0
+SF_B.US,D,20260210,000000,24.16,24.225,24.16,24.16,2960,0
+SF_B.US,D,20260211,000000,24.25,24.25,24.04,24.09,14957,0
+SF_B.US,D,20260212,000000,24.05,24.17,24,24,2647,0
+SF_B.US,D,20260213,000000,23.95,24.26,23.87,24.21,7802,0
+SF_B.US,D,20260217,000000,24.05,24.28,24.05,24.28,9994,0
+SF_B.US,D,20260218,000000,24.2808,24.39,24.22,24.36,8287,0
diff --git a/daily/us/nyse stocks/2/sghc.us.txt b/daily/us/nyse stocks/2/sghc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c09af2fc606895c04d602fa39ee443ba656ce78
--- /dev/null
+++ b/daily/us/nyse stocks/2/sghc.us.txt	
@@ -0,0 +1,1017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGHC.US,D,20220131,000000,8.3,8.9,8.15,8.71,329504,0
+SGHC.US,D,20220201,000000,8.7,8.8499,8.42,8.65,234057,0
+SGHC.US,D,20220202,000000,8.65,8.66,8.1521,8.59,333004,0
+SGHC.US,D,20220203,000000,8.04,8.34,7.725,8.27,309528,0
+SGHC.US,D,20220204,000000,8,8.63,7.93,8.5,232907,0
+SGHC.US,D,20220207,000000,8.27,8.85,8.27,8.8,146499,0
+SGHC.US,D,20220208,000000,8.53,8.66,8.29,8.49,286721,0
+SGHC.US,D,20220209,000000,8.61,8.62,8.3,8.36,137180,0
+SGHC.US,D,20220210,000000,8.2,8.5,8.16,8.4,183492,0
+SGHC.US,D,20220211,000000,8.49,8.7,8.35,8.35,516026,0
+SGHC.US,D,20220214,000000,8.21,8.43,8.2,8.26,134182,0
+SGHC.US,D,20220215,000000,8.4,8.42,8.19,8.4,173963,0
+SGHC.US,D,20220216,000000,8.37,8.49,7.8,7.95,518505,0
+SGHC.US,D,20220217,000000,7.94,8,7.08,7.81,566573,0
+SGHC.US,D,20220218,000000,7.69,7.87,7.42,7.78,264260,0
+SGHC.US,D,20220222,000000,7.42,7.99,7.3,7.48,188477,0
+SGHC.US,D,20220223,000000,7.9,8.1,7.63,7.99,251342,0
+SGHC.US,D,20220224,000000,7.61,7.92,7.4538,7.92,304446,0
+SGHC.US,D,20220225,000000,7.8,8.56,7.77,8.24,206055,0
+SGHC.US,D,20220228,000000,7.88,8.45,7.87,8.45,185934,0
+SGHC.US,D,20220301,000000,8.33,8.79,8.23,8.31,178417,0
+SGHC.US,D,20220302,000000,8.31,8.72,8.27,8.54,441649,0
+SGHC.US,D,20220303,000000,8.4,8.49,7.97,8.15,183559,0
+SGHC.US,D,20220304,000000,8.11,8.29,8.01,8.1,182737,0
+SGHC.US,D,20220307,000000,8.1,8.1,7.72,7.77,184113,0
+SGHC.US,D,20220308,000000,7.69,8.07,7.63,8,232579,0
+SGHC.US,D,20220309,000000,8.24,8.43,8.01,8.35,301175,0
+SGHC.US,D,20220310,000000,8.29,8.52,8.25,8.35,135788,0
+SGHC.US,D,20220311,000000,8.53,8.63,8.33,8.39,174892,0
+SGHC.US,D,20220314,000000,8.41,8.41,7.93,7.97,146380,0
+SGHC.US,D,20220315,000000,8.03,8.23,7.97,8.08,143576,0
+SGHC.US,D,20220316,000000,8.23,8.52,8.13,8.52,167340,0
+SGHC.US,D,20220317,000000,8.43,8.77,8.39,8.69,137727,0
+SGHC.US,D,20220318,000000,8.47,8.88,8.32,8.69,253867,0
+SGHC.US,D,20220321,000000,8.69,9.11,8.64,9.01,175445,0
+SGHC.US,D,20220322,000000,8.84,9.59,8.84,9.47,381381,0
+SGHC.US,D,20220323,000000,9.57,9.69,9.36,9.64,246518,0
+SGHC.US,D,20220324,000000,9.62,10.19,9.52,10.16,381585,0
+SGHC.US,D,20220325,000000,10.12,10.19,9.74,10.01,304794,0
+SGHC.US,D,20220328,000000,10.18,10.4,10.18,10.35,211411,0
+SGHC.US,D,20220329,000000,10.38,10.83,10.2,10.62,359261,0
+SGHC.US,D,20220330,000000,10.3,10.79,10.3,10.68,344240,0
+SGHC.US,D,20220331,000000,10.79,10.84,10.4,10.71,245467,0
+SGHC.US,D,20220401,000000,10.63,10.8,10.495,10.61,198109,0
+SGHC.US,D,20220404,000000,10.61,10.92,10.42,10.72,306161,0
+SGHC.US,D,20220405,000000,10.55,10.74,9.77,9.88,240782,0
+SGHC.US,D,20220406,000000,9.98,10.09,9.43,9.44,212587,0
+SGHC.US,D,20220407,000000,9.42,9.61,9.06,9.42,193001,0
+SGHC.US,D,20220408,000000,9.35,9.64,9.26,9.48,145136,0
+SGHC.US,D,20220411,000000,9.46,9.76,9.26,9.61,188059,0
+SGHC.US,D,20220412,000000,9.68,10.25,9.68,10.06,358205,0
+SGHC.US,D,20220413,000000,10.25,11.09,9.61,11.05,728528,0
+SGHC.US,D,20220414,000000,10.77,11.08,10.0263,10.99,1259705,0
+SGHC.US,D,20220418,000000,10.7,10.85,9.9305,9.95,407536,0
+SGHC.US,D,20220419,000000,9.92,10.09,9.43,9.6,372321,0
+SGHC.US,D,20220420,000000,9.66,9.98,9.33,9.5,278424,0
+SGHC.US,D,20220421,000000,9.55,9.69,9.01,9.19,294022,0
+SGHC.US,D,20220422,000000,9.22,9.47,9.1134,9.3,221120,0
+SGHC.US,D,20220425,000000,9.24,9.48,8.9504,9.44,322735,0
+SGHC.US,D,20220426,000000,9.43,9.43,8.97,9.12,417321,0
+SGHC.US,D,20220427,000000,9.01,9.95,9.01,9.92,363305,0
+SGHC.US,D,20220428,000000,9.84,10.24,9.79,10.23,427571,0
+SGHC.US,D,20220429,000000,10.13,10.24,9.57,9.58,410755,0
+SGHC.US,D,20220502,000000,9.51,9.73,9.19,9.6,481865,0
+SGHC.US,D,20220503,000000,9.71,10.1197,9.48,9.88,327889,0
+SGHC.US,D,20220504,000000,9.79,9.93,9.23,9.76,364882,0
+SGHC.US,D,20220505,000000,9.64,10.08,9.402,10.04,643478,0
+SGHC.US,D,20220506,000000,10.03,10.12,9.3,9.42,465448,0
+SGHC.US,D,20220509,000000,9.22,9.375,8.355,8.45,398689,0
+SGHC.US,D,20220510,000000,8.4,8.7,7.22,7.24,748260,0
+SGHC.US,D,20220511,000000,7.25,7.56,6.93,7.04,507988,0
+SGHC.US,D,20220512,000000,6.9,7.425,6.82,7.13,719680,0
+SGHC.US,D,20220513,000000,7.22,8.25,7.22,8.19,529075,0
+SGHC.US,D,20220516,000000,8.4,8.77,8.0301,8.61,336396,0
+SGHC.US,D,20220517,000000,8.83,9.02,8.67,8.95,275832,0
+SGHC.US,D,20220518,000000,8.75,8.94,8.64,8.67,194410,0
+SGHC.US,D,20220519,000000,8.54,9.08,8.54,8.93,211723,0
+SGHC.US,D,20220520,000000,9.08,9.18,8.53,8.79,265710,0
+SGHC.US,D,20220523,000000,8.9,9.03,8.645,8.94,229352,0
+SGHC.US,D,20220524,000000,8.71,9.09,8.09,8.12,477391,0
+SGHC.US,D,20220525,000000,6.66,7.08,6.17,6.23,2019167,0
+SGHC.US,D,20220526,000000,6.28,6.36,6,6.03,852875,0
+SGHC.US,D,20220527,000000,6.05,7.23,6.03,7.22,832499,0
+SGHC.US,D,20220531,000000,7.09,7.39,6.95,7,437512,0
+SGHC.US,D,20220601,000000,6.94,7.1,6.63,6.63,342891,0
+SGHC.US,D,20220602,000000,6.7,7.05,6.7,6.89,291466,0
+SGHC.US,D,20220603,000000,6.87,6.91,6.18,6.38,275813,0
+SGHC.US,D,20220606,000000,6.32,6.43,5.62,5.9,1103898,0
+SGHC.US,D,20220607,000000,5.81,6.07,5.63,5.86,595391,0
+SGHC.US,D,20220608,000000,5.87,6.14,5.76,5.98,382152,0
+SGHC.US,D,20220609,000000,5.88,5.94,5.54,5.54,285947,0
+SGHC.US,D,20220610,000000,5.46,5.54,5.25,5.26,342970,0
+SGHC.US,D,20220613,000000,5.09,5.09,4.54,4.56,462211,0
+SGHC.US,D,20220614,000000,4.63,4.88,4.63,4.73,329427,0
+SGHC.US,D,20220615,000000,4.7,4.75,4.31,4.46,402251,0
+SGHC.US,D,20220616,000000,4.27,4.36,4.14,4.21,301139,0
+SGHC.US,D,20220617,000000,4.32,4.62,4.31,4.58,310429,0
+SGHC.US,D,20220621,000000,4.67,4.74,4.55,4.56,205145,0
+SGHC.US,D,20220622,000000,4.48,4.71,4.39,4.59,216002,0
+SGHC.US,D,20220623,000000,4.58,4.725,4.31,4.44,210952,0
+SGHC.US,D,20220624,000000,4.49,4.7399,4.41,4.5,295611,0
+SGHC.US,D,20220627,000000,4.48,4.5,4.23,4.24,245707,0
+SGHC.US,D,20220628,000000,4.26,4.34,4.2,4.24,176814,0
+SGHC.US,D,20220629,000000,4.21,4.28,4.1,4.18,303437,0
+SGHC.US,D,20220630,000000,4.17,4.17,3.9,4.1,254173,0
+SGHC.US,D,20220701,000000,4.17,4.28,4.05,4.27,192453,0
+SGHC.US,D,20220705,000000,4.23,4.36,4.05,4.36,109917,0
+SGHC.US,D,20220706,000000,4.35,4.3999,4.16,4.3,133163,0
+SGHC.US,D,20220707,000000,4.34,4.55,4.3,4.55,104012,0
+SGHC.US,D,20220708,000000,4.53,4.67,4.42,4.59,138768,0
+SGHC.US,D,20220711,000000,4.56,4.56,4.32,4.34,175734,0
+SGHC.US,D,20220712,000000,4.36,4.48,4.28,4.4,185455,0
+SGHC.US,D,20220713,000000,4.34,4.59,4.26,4.54,161212,0
+SGHC.US,D,20220714,000000,4.41,4.4508,4.26,4.28,182661,0
+SGHC.US,D,20220715,000000,4.2,4.26,3.95,4.15,206298,0
+SGHC.US,D,20220718,000000,4.18,4.36,4.05,4.18,345328,0
+SGHC.US,D,20220719,000000,4.25,4.39,4.23,4.35,137053,0
+SGHC.US,D,20220720,000000,4.44,4.76,4.4,4.72,203830,0
+SGHC.US,D,20220721,000000,4.75,4.83,4.57,4.78,123951,0
+SGHC.US,D,20220722,000000,4.9,4.9,4.41,4.41,203853,0
+SGHC.US,D,20220725,000000,4.37,4.7,4.37,4.6,92076,0
+SGHC.US,D,20220726,000000,4.63,4.71,4.42,4.52,123159,0
+SGHC.US,D,20220727,000000,4.59,4.8202,3.9001,3.94,917238,0
+SGHC.US,D,20220728,000000,3.94,4.12,3.94,4.07,176727,0
+SGHC.US,D,20220729,000000,4,4.27,4,4.27,196530,0
+SGHC.US,D,20220801,000000,4.27,4.3399,4.16,4.3,84426,0
+SGHC.US,D,20220802,000000,4.37,4.71,4.33,4.68,192197,0
+SGHC.US,D,20220803,000000,4.7,4.91,4.7,4.91,190204,0
+SGHC.US,D,20220804,000000,4.97,5.13,4.95,5.02,208258,0
+SGHC.US,D,20220805,000000,4.98,5.24,4.91,5.24,142305,0
+SGHC.US,D,20220808,000000,5.2,5.43,5.2,5.35,148974,0
+SGHC.US,D,20220809,000000,5.35,5.35,5,5.05,232664,0
+SGHC.US,D,20220810,000000,5.12,5.67,5.12,5.66,283892,0
+SGHC.US,D,20220811,000000,5,5.53,4.6127,4.97,454641,0
+SGHC.US,D,20220812,000000,5.07,5.23,4.97,5.16,243402,0
+SGHC.US,D,20220815,000000,5.1,5.54,5.1,5.5,412262,0
+SGHC.US,D,20220816,000000,5.34,5.44,4.92,5.16,765206,0
+SGHC.US,D,20220817,000000,5.09,5.09,4.7,4.75,436163,0
+SGHC.US,D,20220818,000000,4.63,4.73,4.39,4.51,215707,0
+SGHC.US,D,20220819,000000,4.46,4.52,4.16,4.16,428136,0
+SGHC.US,D,20220822,000000,4.09,4.33,4.04,4.22,449867,0
+SGHC.US,D,20220823,000000,4.22,4.34,4.11,4.29,139970,0
+SGHC.US,D,20220824,000000,4.33,4.49,4.25,4.49,176253,0
+SGHC.US,D,20220825,000000,4.53,4.55,4.13,4.17,319708,0
+SGHC.US,D,20220826,000000,4.2,4.27,4.08,4.17,134173,0
+SGHC.US,D,20220829,000000,4.17,4.21,4.05,4.07,119815,0
+SGHC.US,D,20220830,000000,4.11,4.32,4.05,4.26,721798,0
+SGHC.US,D,20220831,000000,4.26,4.26,4,4.14,223773,0
+SGHC.US,D,20220901,000000,4.13,4.13,3.9,3.93,244683,0
+SGHC.US,D,20220902,000000,3.95,4.15,3.9,3.93,326650,0
+SGHC.US,D,20220906,000000,3.92,4.2,3.92,4.09,459091,0
+SGHC.US,D,20220907,000000,4.03,4.24,4.03,4.18,109272,0
+SGHC.US,D,20220908,000000,4.18,4.23,3.94,4,173452,0
+SGHC.US,D,20220909,000000,4.01,4.24,3.97,4.18,229062,0
+SGHC.US,D,20220912,000000,4.22,4.28,4.15,4.19,130959,0
+SGHC.US,D,20220913,000000,4.08,4.18,4.04,4.14,147370,0
+SGHC.US,D,20220914,000000,4.17,4.25,4.0738,4.21,162487,0
+SGHC.US,D,20220915,000000,4.09,4.4,4.09,4.24,191438,0
+SGHC.US,D,20220916,000000,4.16,4.22,4.06,4.2,98034,0
+SGHC.US,D,20220919,000000,4.22,4.28,4.13,4.14,159584,0
+SGHC.US,D,20220920,000000,4.17,4.26,4.05,4.05,243907,0
+SGHC.US,D,20220921,000000,4.04,4.09,3.95,3.98,95956,0
+SGHC.US,D,20220922,000000,4.07,4.12,3.83,3.94,246792,0
+SGHC.US,D,20220923,000000,3.78,3.9,3.68,3.73,189536,0
+SGHC.US,D,20220926,000000,3.71,3.885,3.68,3.75,191059,0
+SGHC.US,D,20220927,000000,3.81,3.9,3.75,3.86,123568,0
+SGHC.US,D,20220928,000000,3.85,4.19,3.81,4.18,156387,0
+SGHC.US,D,20220929,000000,4.04,4.04,3.85,3.85,206229,0
+SGHC.US,D,20220930,000000,3.78,4.115,3.78,4.08,140055,0
+SGHC.US,D,20221003,000000,4.15,4.17,4.02,4.13,163098,0
+SGHC.US,D,20221004,000000,4.24,4.44,4.24,4.42,513989,0
+SGHC.US,D,20221005,000000,4.24,4.33,4.24,4.3,86857,0
+SGHC.US,D,20221006,000000,4.35,4.39,4.25,4.37,79651,0
+SGHC.US,D,20221007,000000,4.32,4.39,4.1577,4.26,137173,0
+SGHC.US,D,20221010,000000,4.28,4.37,3.95,3.95,76750,0
+SGHC.US,D,20221011,000000,4.08,4.21,3.89,4.17,102151,0
+SGHC.US,D,20221012,000000,4.14,4.16,3.94,3.98,148545,0
+SGHC.US,D,20221013,000000,3.79,4.14,3.72,4.09,134684,0
+SGHC.US,D,20221014,000000,4.18,4.18,3.97,4.08,155722,0
+SGHC.US,D,20221017,000000,4.15,4.165,3.94,4.05,136056,0
+SGHC.US,D,20221018,000000,4.15,4.17,4.03,4.09,72089,0
+SGHC.US,D,20221019,000000,4.13,4.14,3.9,3.92,68577,0
+SGHC.US,D,20221020,000000,3.93,4.04,3.85,3.92,90989,0
+SGHC.US,D,20221021,000000,3.87,4.03,3.61,3.65,486620,0
+SGHC.US,D,20221024,000000,3.7,3.91,3.69,3.86,127331,0
+SGHC.US,D,20221025,000000,3.94,4.28,3.8901,4.23,101421,0
+SGHC.US,D,20221026,000000,4.21,4.21,3.93,3.98,46318,0
+SGHC.US,D,20221027,000000,4.06,4.06,3.88,3.88,52340,0
+SGHC.US,D,20221028,000000,3.93,4.11,3.81,4.03,52544,0
+SGHC.US,D,20221031,000000,3.96,4.12,3.85,4.12,67200,0
+SGHC.US,D,20221101,000000,4.1,4.16,3.94,3.98,74668,0
+SGHC.US,D,20221102,000000,4.03,4.2,3.82,3.82,76053,0
+SGHC.US,D,20221103,000000,3.82,3.9,3.71,3.71,43962,0
+SGHC.US,D,20221104,000000,3.8,3.8,3.315,3.32,364883,0
+SGHC.US,D,20221107,000000,3.41,3.72,3.4,3.51,209280,0
+SGHC.US,D,20221108,000000,3.6,3.7185,3.45,3.51,207969,0
+SGHC.US,D,20221109,000000,3.47,3.52,3.4,3.45,211313,0
+SGHC.US,D,20221110,000000,3.5,3.91,3.4772,3.91,201783,0
+SGHC.US,D,20221111,000000,3.98,3.98,3.61,3.98,160973,0
+SGHC.US,D,20221114,000000,3.98,3.98,3.66,3.85,128511,0
+SGHC.US,D,20221115,000000,3.96,3.96,3.7,3.85,77129,0
+SGHC.US,D,20221116,000000,3.84,3.84,3.61,3.63,90234,0
+SGHC.US,D,20221117,000000,3.53,3.72,3.53,3.62,151438,0
+SGHC.US,D,20221118,000000,3.57,3.64,3.49,3.49,62393,0
+SGHC.US,D,20221121,000000,3.62,3.75,3.52,3.59,139613,0
+SGHC.US,D,20221122,000000,3.6,3.75,3.48,3.7,88272,0
+SGHC.US,D,20221123,000000,3.7,3.753,3.45,3.62,150815,0
+SGHC.US,D,20221125,000000,3.54,3.57,3.2,3.23,353735,0
+SGHC.US,D,20221128,000000,3.27,3.4,3.27,3.31,123877,0
+SGHC.US,D,20221129,000000,3.35,3.36,3.07,3.11,309848,0
+SGHC.US,D,20221130,000000,3.06,3.22,3.05,3.19,144884,0
+SGHC.US,D,20221201,000000,3.25,3.25,3.06,3.1,144618,0
+SGHC.US,D,20221202,000000,3.06,3.16,3.01,3.12,133589,0
+SGHC.US,D,20221205,000000,3.17,3.3,2.91,2.98,308041,0
+SGHC.US,D,20221206,000000,2.99,3.065,2.92,2.92,195074,0
+SGHC.US,D,20221207,000000,3,3.35,2.98,3.24,264443,0
+SGHC.US,D,20221208,000000,3.3,3.3299,3.1,3.11,193999,0
+SGHC.US,D,20221209,000000,3.18,3.24,3.05,3.09,249968,0
+SGHC.US,D,20221212,000000,3.1,3.1,3,3.03,108452,0
+SGHC.US,D,20221213,000000,3.09,3.41,2.95,3.15,302600,0
+SGHC.US,D,20221214,000000,3.14,3.16,3.0601,3.13,77126,0
+SGHC.US,D,20221215,000000,3.05,3.0599,2.9,2.92,49704,0
+SGHC.US,D,20221216,000000,2.89,2.97,2.84,2.84,98608,0
+SGHC.US,D,20221219,000000,2.85,2.8765,2.79,2.85,122848,0
+SGHC.US,D,20221220,000000,2.85,2.9599,2.79,2.92,90321,0
+SGHC.US,D,20221221,000000,2.94,2.9618,2.86,2.9,265665,0
+SGHC.US,D,20221222,000000,2.86,2.93,2.69,2.86,157644,0
+SGHC.US,D,20221223,000000,2.8806,2.98,2.79,2.96,205228,0
+SGHC.US,D,20221227,000000,2.94,2.94,2.57,2.65,224307,0
+SGHC.US,D,20221228,000000,2.66,2.78,2.66,2.67,113997,0
+SGHC.US,D,20221229,000000,2.69,2.85,2.69,2.83,113477,0
+SGHC.US,D,20221230,000000,2.79,3,2.79,3,74794,0
+SGHC.US,D,20230103,000000,2.98,3.24,2.95,3.14,220278,0
+SGHC.US,D,20230104,000000,3.11,3.17,2.99,3.17,72124,0
+SGHC.US,D,20230105,000000,3.09,3.09,2.9,2.9,116482,0
+SGHC.US,D,20230106,000000,2.9,3.08,2.86,3.06,93774,0
+SGHC.US,D,20230109,000000,3.09,3.24,2.89,2.95,513902,0
+SGHC.US,D,20230110,000000,2.95,3.08,2.92,3.08,65596,0
+SGHC.US,D,20230111,000000,3.09,3.18,3.04,3.17,197310,0
+SGHC.US,D,20230112,000000,3.29,3.36,3.16,3.34,203792,0
+SGHC.US,D,20230113,000000,3.35,3.35,3.17,3.19,189602,0
+SGHC.US,D,20230117,000000,3.27,3.31,3.05,3.28,217918,0
+SGHC.US,D,20230118,000000,3.25,3.35,2.95,3.1,428764,0
+SGHC.US,D,20230119,000000,3.15,3.2,3.1,3.2,240388,0
+SGHC.US,D,20230120,000000,3.22,3.22,2.96,2.97,754901,0
+SGHC.US,D,20230123,000000,3.02,3.16,2.95,3.16,207558,0
+SGHC.US,D,20230124,000000,3.12,3.2,3.06,3.12,58021,0
+SGHC.US,D,20230125,000000,3.1,3.19,2.985,3.17,56332,0
+SGHC.US,D,20230126,000000,3.14,3.18,3.1,3.15,43236,0
+SGHC.US,D,20230127,000000,3.13,3.25,3.13,3.25,63590,0
+SGHC.US,D,20230130,000000,3.3,3.3,3.1795,3.23,101394,0
+SGHC.US,D,20230131,000000,3.23,3.37,3.2103,3.35,118183,0
+SGHC.US,D,20230201,000000,3.37,3.41,3.23,3.41,217426,0
+SGHC.US,D,20230202,000000,3.45,3.5,3.26,3.3,192503,0
+SGHC.US,D,20230203,000000,3.27,3.49,3.22,3.46,102795,0
+SGHC.US,D,20230206,000000,3.47,3.63,3.41,3.6,151457,0
+SGHC.US,D,20230207,000000,3.61,4.03,3.53,4.02,259875,0
+SGHC.US,D,20230208,000000,4.06,4.07,3.86,3.89,124803,0
+SGHC.US,D,20230209,000000,3.92,3.99,3.83,3.83,55085,0
+SGHC.US,D,20230210,000000,3.8,3.99,3.76,3.99,95517,0
+SGHC.US,D,20230213,000000,3.99,4.05,3.92,3.96,45678,0
+SGHC.US,D,20230214,000000,3.91,4.03,3.91,4.02,64884,0
+SGHC.US,D,20230215,000000,3.99,4.03,3.93,4.03,41517,0
+SGHC.US,D,20230216,000000,3.98,4.05,3.89,3.91,271392,0
+SGHC.US,D,20230217,000000,3.91,4.05,3.89,3.94,116868,0
+SGHC.US,D,20230221,000000,3.93,4,3.83,3.85,133961,0
+SGHC.US,D,20230222,000000,3.82,3.9,3.75,3.87,54393,0
+SGHC.US,D,20230223,000000,3.86,3.9799,3.65,3.75,73771,0
+SGHC.US,D,20230224,000000,3.68,3.79,3.66,3.7,28602,0
+SGHC.US,D,20230227,000000,3.71,3.93,3.65,3.81,63283,0
+SGHC.US,D,20230228,000000,3.93,3.94,3.8,3.86,47855,0
+SGHC.US,D,20230301,000000,3.8499,3.95,3.77,3.9,35613,0
+SGHC.US,D,20230302,000000,3.91,3.925,3.7637,3.89,36931,0
+SGHC.US,D,20230303,000000,3.87,4,3.74,3.98,88071,0
+SGHC.US,D,20230306,000000,3.9,4.045,3.8869,3.96,158439,0
+SGHC.US,D,20230307,000000,3.96,4.1,3.87,4.08,144407,0
+SGHC.US,D,20230308,000000,4.15,4.18,3.89,4.05,277439,0
+SGHC.US,D,20230309,000000,4.05,4.05,3.72,3.77,289300,0
+SGHC.US,D,20230310,000000,3.75,3.83,3.7,3.79,181560,0
+SGHC.US,D,20230313,000000,3.75,3.94,3.68,3.81,197601,0
+SGHC.US,D,20230314,000000,3.6,4,3.5,4,351804,0
+SGHC.US,D,20230315,000000,3.89,3.98,3.54,3.64,304384,0
+SGHC.US,D,20230316,000000,3.57,3.84,3.53,3.65,137771,0
+SGHC.US,D,20230317,000000,3.6,3.78,3.51,3.64,63115,0
+SGHC.US,D,20230320,000000,3.67,3.72,3.57,3.61,52203,0
+SGHC.US,D,20230321,000000,3.67,3.9,3.67,3.9,136476,0
+SGHC.US,D,20230322,000000,3.86,3.95,3.717,3.89,106222,0
+SGHC.US,D,20230323,000000,3.9,3.95,3.77,3.79,94226,0
+SGHC.US,D,20230324,000000,3.75,3.89,3.71,3.8,162349,0
+SGHC.US,D,20230327,000000,3.84,3.87,3.71,3.85,155416,0
+SGHC.US,D,20230328,000000,3.83,4.03,3.76,4,167577,0
+SGHC.US,D,20230329,000000,3.89,4.02,3.88,3.94,204688,0
+SGHC.US,D,20230330,000000,3.96,3.97,3.88,3.94,65846,0
+SGHC.US,D,20230331,000000,3.95,4.05,3.88,4.03,160689,0
+SGHC.US,D,20230403,000000,4,4.15,3.96,4.13,351465,0
+SGHC.US,D,20230404,000000,4.07,4.1,3.74,3.79,242248,0
+SGHC.US,D,20230405,000000,3.81,3.81,3.55,3.57,117468,0
+SGHC.US,D,20230406,000000,3.57,3.77,3.53,3.74,139249,0
+SGHC.US,D,20230410,000000,3.71,3.86,3.64,3.74,118549,0
+SGHC.US,D,20230411,000000,3.73,3.84,3.68,3.79,76768,0
+SGHC.US,D,20230412,000000,3.83,3.89,3.71,3.71,65775,0
+SGHC.US,D,20230413,000000,3.73,3.86,3.73,3.81,78206,0
+SGHC.US,D,20230414,000000,3.8,3.89,3.68,3.7,138512,0
+SGHC.US,D,20230417,000000,3.71,3.81,3.66,3.79,260485,0
+SGHC.US,D,20230418,000000,3.8,3.89,3.74,3.79,127889,0
+SGHC.US,D,20230419,000000,3.78,3.83,3.51,3.56,132298,0
+SGHC.US,D,20230420,000000,3.6,3.85,3.57,3.66,134880,0
+SGHC.US,D,20230421,000000,3.67,3.79,3.57,3.61,123092,0
+SGHC.US,D,20230424,000000,3.62,3.64,3.46,3.63,120821,0
+SGHC.US,D,20230425,000000,3.5488,3.6038,3.3,3.31,242742,0
+SGHC.US,D,20230426,000000,3.32,3.66,3.3,3.48,157104,0
+SGHC.US,D,20230427,000000,3.49,3.53,3.42,3.49,64152,0
+SGHC.US,D,20230428,000000,3.55,3.66,3.508,3.6,45128,0
+SGHC.US,D,20230501,000000,3.68,3.68,3.43,3.49,168310,0
+SGHC.US,D,20230502,000000,3.41,3.6,3.31,3.4,167256,0
+SGHC.US,D,20230503,000000,3.36,3.53,3.34,3.47,117783,0
+SGHC.US,D,20230504,000000,3.43,3.53,3.32,3.41,83220,0
+SGHC.US,D,20230505,000000,3.44,3.66,3.4,3.66,183844,0
+SGHC.US,D,20230508,000000,3.63,3.79,3.56,3.79,192703,0
+SGHC.US,D,20230509,000000,3.75,3.81,3.66,3.75,124188,0
+SGHC.US,D,20230510,000000,3.735,3.885,3.73,3.86,78573,0
+SGHC.US,D,20230511,000000,3.79,3.85,3.68,3.78,98173,0
+SGHC.US,D,20230512,000000,3.83,3.87,3.75,3.85,105233,0
+SGHC.US,D,20230515,000000,3.8,3.8,3.62,3.73,270199,0
+SGHC.US,D,20230516,000000,3.66,3.76,3.65,3.7,99304,0
+SGHC.US,D,20230517,000000,3.68,3.88,3.67,3.88,178811,0
+SGHC.US,D,20230518,000000,3.84,3.86,3.65,3.72,246871,0
+SGHC.US,D,20230519,000000,3.75,3.88,3.67,3.67,175511,0
+SGHC.US,D,20230522,000000,3.71,3.725,3.54,3.65,391017,0
+SGHC.US,D,20230523,000000,3.66,3.73,3.41,3.54,412224,0
+SGHC.US,D,20230524,000000,3.38,3.54,3.23,3.43,432271,0
+SGHC.US,D,20230525,000000,3.39,3.45,3.03,3.07,364568,0
+SGHC.US,D,20230526,000000,3.11,3.39,3.02,3.1,480854,0
+SGHC.US,D,20230530,000000,3.05,3.06,2.84,2.94,360366,0
+SGHC.US,D,20230531,000000,2.93,2.97,2.86,2.91,131337,0
+SGHC.US,D,20230601,000000,2.87,3.12,2.87,3.1,248871,0
+SGHC.US,D,20230602,000000,3.15,3.24,3.03,3.17,136762,0
+SGHC.US,D,20230605,000000,3.21,3.3,3.1,3.25,283857,0
+SGHC.US,D,20230606,000000,3.19,3.405,3.19,3.31,170925,0
+SGHC.US,D,20230607,000000,3.29,3.35,3.23,3.32,171982,0
+SGHC.US,D,20230608,000000,3.26,3.43,3.25,3.33,312833,0
+SGHC.US,D,20230609,000000,3.31,3.44,3.25,3.44,313525,0
+SGHC.US,D,20230612,000000,3.4,3.64,3.39,3.56,386867,0
+SGHC.US,D,20230613,000000,3.53,3.66,3.53,3.66,421752,0
+SGHC.US,D,20230614,000000,3.62,3.75,3.59,3.7,356532,0
+SGHC.US,D,20230615,000000,3.62,3.71,3.56,3.65,430245,0
+SGHC.US,D,20230616,000000,3.61,3.81,3.61,3.75,343115,0
+SGHC.US,D,20230620,000000,3.9,3.98,3.77,3.97,394713,0
+SGHC.US,D,20230621,000000,3.95,4,3.9,3.95,590082,0
+SGHC.US,D,20230622,000000,3.93,4,3.69,4,533660,0
+SGHC.US,D,20230623,000000,3.89,3.99,3.6,3.82,18219550,0
+SGHC.US,D,20230626,000000,3.77,3.83,2.86,3.03,2189040,0
+SGHC.US,D,20230627,000000,3.01,3.065,2.74,2.87,879504,0
+SGHC.US,D,20230628,000000,2.81,2.88,2.72,2.79,557588,0
+SGHC.US,D,20230629,000000,2.79,2.95,2.77,2.91,449048,0
+SGHC.US,D,20230630,000000,2.98,3.03,2.87,2.9,451524,0
+SGHC.US,D,20230703,000000,2.9,2.97,2.8405,2.95,138975,0
+SGHC.US,D,20230705,000000,2.97,2.97,2.77,2.8,259954,0
+SGHC.US,D,20230706,000000,2.75,2.79,2.68,2.72,237741,0
+SGHC.US,D,20230707,000000,2.72,2.885,2.72,2.87,282596,0
+SGHC.US,D,20230710,000000,2.82,2.9615,2.81,2.89,209136,0
+SGHC.US,D,20230711,000000,2.89,3,2.87,2.93,219890,0
+SGHC.US,D,20230712,000000,2.95,3.01,2.88,2.9,469047,0
+SGHC.US,D,20230713,000000,2.9,3.07,2.9,3.03,225647,0
+SGHC.US,D,20230714,000000,2.97,3.035,2.95,2.97,206043,0
+SGHC.US,D,20230717,000000,2.97,3.1199,2.97,3.09,225350,0
+SGHC.US,D,20230718,000000,3.09,3.26,3.09,3.21,250489,0
+SGHC.US,D,20230719,000000,3.21,3.26,3.17,3.23,220860,0
+SGHC.US,D,20230720,000000,3.25,3.37,3.225,3.32,346434,0
+SGHC.US,D,20230721,000000,3.31,3.4499,3.27,3.38,954146,0
+SGHC.US,D,20230724,000000,3.39,3.46,3.32,3.41,194460,0
+SGHC.US,D,20230725,000000,3.39,3.4402,3.18,3.23,252749,0
+SGHC.US,D,20230726,000000,3.17,3.2525,3.07,3.08,502395,0
+SGHC.US,D,20230727,000000,3.1,3.1393,2.975,3,288445,0
+SGHC.US,D,20230728,000000,3,3.06,2.97,3.04,228272,0
+SGHC.US,D,20230731,000000,3.04,3.09,3,3.03,379473,0
+SGHC.US,D,20230801,000000,3.02,3.0375,2.925,3.01,150481,0
+SGHC.US,D,20230802,000000,2.93,3,2.89,2.97,132644,0
+SGHC.US,D,20230803,000000,2.95,2.98,2.89,2.94,229601,0
+SGHC.US,D,20230804,000000,2.95,3.01,2.95,2.98,152132,0
+SGHC.US,D,20230807,000000,2.99,3.0799,2.94,3.03,180616,0
+SGHC.US,D,20230808,000000,2.99,3.1,2.95,3.09,178373,0
+SGHC.US,D,20230809,000000,3.1,3.17,2.98,3.13,248674,0
+SGHC.US,D,20230810,000000,3.16,3.25,3.0717,3.11,327994,0
+SGHC.US,D,20230811,000000,3.05,3.15,3.01,3.11,156892,0
+SGHC.US,D,20230814,000000,3.06,3.16,3,3.12,146566,0
+SGHC.US,D,20230815,000000,3.11,3.13,2.94,2.95,314337,0
+SGHC.US,D,20230816,000000,2.95,3.01,2.84,2.93,404647,0
+SGHC.US,D,20230817,000000,3.195,3.5896,3.17,3.41,1341410,0
+SGHC.US,D,20230818,000000,3.45,3.6,3.32,3.48,564099,0
+SGHC.US,D,20230821,000000,3.47,3.53,3.23,3.41,510368,0
+SGHC.US,D,20230822,000000,3.41,3.5,3.29,3.46,324294,0
+SGHC.US,D,20230823,000000,3.41,3.64,3.41,3.6,398595,0
+SGHC.US,D,20230824,000000,3.54,3.66,3.53,3.53,321106,0
+SGHC.US,D,20230825,000000,3.53,3.74,3.53,3.68,337937,0
+SGHC.US,D,20230828,000000,3.63,3.83,3.615,3.78,391987,0
+SGHC.US,D,20230829,000000,3.77,3.928,3.735,3.87,462260,0
+SGHC.US,D,20230830,000000,3.85,3.87,3.775,3.81,285794,0
+SGHC.US,D,20230831,000000,3.76,3.89,3.76,3.78,377109,0
+SGHC.US,D,20230901,000000,3.79,3.89,3.79,3.87,219373,0
+SGHC.US,D,20230905,000000,3.78,3.8422,3.65,3.71,230511,0
+SGHC.US,D,20230906,000000,3.68,3.71,3.5777,3.67,270331,0
+SGHC.US,D,20230907,000000,3.67,3.685,3.58,3.6,415829,0
+SGHC.US,D,20230908,000000,3.57,3.668,3.54,3.65,212961,0
+SGHC.US,D,20230911,000000,3.65,3.66,3.57,3.61,255571,0
+SGHC.US,D,20230912,000000,3.6,3.71,3.51,3.56,352908,0
+SGHC.US,D,20230913,000000,3.55,3.6,3.49,3.5,183923,0
+SGHC.US,D,20230914,000000,3.53,3.55,3.475,3.55,341737,0
+SGHC.US,D,20230915,000000,3.56,3.56,3.43,3.5,697587,0
+SGHC.US,D,20230918,000000,3.49,3.55,3.4,3.52,227008,0
+SGHC.US,D,20230919,000000,3.53,3.61,3.485,3.58,221157,0
+SGHC.US,D,20230920,000000,3.58,3.65,3.51,3.53,166920,0
+SGHC.US,D,20230921,000000,3.46,3.54,3.39,3.5,179094,0
+SGHC.US,D,20230922,000000,3.51,3.56,3.47,3.5,160383,0
+SGHC.US,D,20230925,000000,3.42,3.505,3.24,3.47,215374,0
+SGHC.US,D,20230926,000000,3.46,3.525,3.4,3.48,137900,0
+SGHC.US,D,20230927,000000,3.49,3.58,3.435,3.57,246206,0
+SGHC.US,D,20230928,000000,3.57,3.75,3.52,3.7,313245,0
+SGHC.US,D,20230929,000000,3.71,3.72,3.575,3.69,470096,0
+SGHC.US,D,20231002,000000,3.64,3.665,3.43,3.6,212315,0
+SGHC.US,D,20231003,000000,3.6,3.62,3.52,3.59,185268,0
+SGHC.US,D,20231004,000000,3.56,3.6,3.46,3.56,196249,0
+SGHC.US,D,20231005,000000,3.55,3.55,3.3,3.48,325050,0
+SGHC.US,D,20231006,000000,3.46,3.64,3.415,3.63,137797,0
+SGHC.US,D,20231009,000000,3.61,3.7,3.5204,3.67,168978,0
+SGHC.US,D,20231010,000000,3.67,3.78,3.635,3.7,296607,0
+SGHC.US,D,20231011,000000,3.79,3.805,3.65,3.78,526198,0
+SGHC.US,D,20231012,000000,3.73,3.845,3.69,3.8,181111,0
+SGHC.US,D,20231013,000000,3.84,3.85,3.76,3.82,208040,0
+SGHC.US,D,20231016,000000,3.84,3.84,3.62,3.74,248976,0
+SGHC.US,D,20231017,000000,3.7,3.775,3.63,3.74,214627,0
+SGHC.US,D,20231018,000000,3.68,3.72,3.43,3.44,267611,0
+SGHC.US,D,20231019,000000,3.38,3.53,3.35,3.44,213445,0
+SGHC.US,D,20231020,000000,3.55,3.59,3.43,3.52,319856,0
+SGHC.US,D,20231023,000000,3.5,3.55,3.42,3.43,212467,0
+SGHC.US,D,20231024,000000,3.45,3.61,3.45,3.6,216177,0
+SGHC.US,D,20231025,000000,3.56,3.63,3.5,3.56,165649,0
+SGHC.US,D,20231026,000000,3.58,3.62,3.4799,3.57,262486,0
+SGHC.US,D,20231027,000000,3.54,3.6,3.44,3.52,280308,0
+SGHC.US,D,20231030,000000,3.58,3.75,3.46,3.75,205140,0
+SGHC.US,D,20231031,000000,3.83,3.88,3.65,3.83,656515,0
+SGHC.US,D,20231101,000000,3.77,3.79,3.56,3.63,287504,0
+SGHC.US,D,20231102,000000,3.72,3.79,3.64,3.78,253093,0
+SGHC.US,D,20231103,000000,3.83,3.84,3.665,3.83,427880,0
+SGHC.US,D,20231106,000000,3.8,3.845,3.65,3.7,328322,0
+SGHC.US,D,20231107,000000,3.72,3.875,3.68,3.83,418705,0
+SGHC.US,D,20231108,000000,3.86,3.8634,3.74,3.83,277839,0
+SGHC.US,D,20231109,000000,3.81,3.86,3.53,3.53,374094,0
+SGHC.US,D,20231110,000000,3.49,3.5194,3.27,3.42,325198,0
+SGHC.US,D,20231113,000000,3.39,3.39,3.23,3.25,317867,0
+SGHC.US,D,20231114,000000,3.29,3.48,3.23,3.44,598770,0
+SGHC.US,D,20231115,000000,3.37,3.45,3.27,3.3,342604,0
+SGHC.US,D,20231116,000000,3.25,3.36,3.235,3.25,359882,0
+SGHC.US,D,20231117,000000,3.25,3.345,3.2,3.32,401466,0
+SGHC.US,D,20231120,000000,3.32,3.32,3.17,3.18,222813,0
+SGHC.US,D,20231121,000000,3.15,3.17,3.07,3.08,238507,0
+SGHC.US,D,20231122,000000,3,3.18,2.975,3.1,583474,0
+SGHC.US,D,20231124,000000,3.08,3.13,3.06,3.08,104847,0
+SGHC.US,D,20231127,000000,3.03,3.06,2.97,3,166773,0
+SGHC.US,D,20231128,000000,2.99,3.05,2.94,3.04,417671,0
+SGHC.US,D,20231129,000000,3.03,3.14,2.97,3.03,356285,0
+SGHC.US,D,20231130,000000,3.05,3.05,3,3.04,194480,0
+SGHC.US,D,20231201,000000,3.05,3.08,3.01,3.06,1092096,0
+SGHC.US,D,20231204,000000,3.1,3.13,3.01,3.03,413050,0
+SGHC.US,D,20231205,000000,2.98,3.0299,2.9,2.98,477662,0
+SGHC.US,D,20231206,000000,2.99,3.115,2.99,3.09,620909,0
+SGHC.US,D,20231207,000000,3.09,3.09,3.03,3.05,312020,0
+SGHC.US,D,20231208,000000,3.02,3.04,2.95,3,416639,0
+SGHC.US,D,20231211,000000,3,3,2.95,2.99,223020,0
+SGHC.US,D,20231212,000000,2.98,3.005,2.97,3,271179,0
+SGHC.US,D,20231213,000000,2.98,3.17,2.98,3.17,621558,0
+SGHC.US,D,20231214,000000,3.17,3.2,2.96,3.03,735104,0
+SGHC.US,D,20231215,000000,3.03,3.05,2.91,3,876008,0
+SGHC.US,D,20231218,000000,2.97,3.04,2.96,3,384113,0
+SGHC.US,D,20231219,000000,3.03,3.07,3,3.03,481955,0
+SGHC.US,D,20231220,000000,3.05,3.09,2.99,2.99,420142,0
+SGHC.US,D,20231221,000000,3.03,3.07,2.995,3.05,294831,0
+SGHC.US,D,20231222,000000,3.09,3.09,3.035,3.05,303496,0
+SGHC.US,D,20231226,000000,3.04,3.13,3.02,3.13,234861,0
+SGHC.US,D,20231227,000000,3.11,3.22,3.1,3.21,245879,0
+SGHC.US,D,20231228,000000,3.15,3.27,3.15,3.25,191330,0
+SGHC.US,D,20231229,000000,3.26,3.26,3.13,3.17,208576,0
+SGHC.US,D,20240102,000000,3.11,3.16,3.05,3.06,187969,0
+SGHC.US,D,20240103,000000,3.09,3.09,2.895,2.91,428928,0
+SGHC.US,D,20240104,000000,2.99,2.99,2.79,2.83,284813,0
+SGHC.US,D,20240105,000000,2.8,2.83,2.71,2.73,646827,0
+SGHC.US,D,20240108,000000,2.73,2.8,2.67,2.8,273482,0
+SGHC.US,D,20240109,000000,2.76,2.76,2.68,2.68,319860,0
+SGHC.US,D,20240110,000000,2.67,2.76,2.63,2.76,436975,0
+SGHC.US,D,20240111,000000,2.71,2.76,2.69,2.75,403764,0
+SGHC.US,D,20240112,000000,2.8,2.87,2.725,2.74,384934,0
+SGHC.US,D,20240116,000000,2.72,2.89,2.715,2.87,646982,0
+SGHC.US,D,20240117,000000,2.8,2.945,2.8,2.94,439391,0
+SGHC.US,D,20240118,000000,2.94,3.02,2.9,2.99,635488,0
+SGHC.US,D,20240119,000000,2.96,3.02,2.89,3.02,479391,0
+SGHC.US,D,20240122,000000,3.02,3.13,3,3.12,324601,0
+SGHC.US,D,20240123,000000,3.19,3.19,3.1,3.14,277829,0
+SGHC.US,D,20240124,000000,3.19,3.19,3.04,3.11,259356,0
+SGHC.US,D,20240125,000000,3.14,3.31,3.13,3.19,470435,0
+SGHC.US,D,20240126,000000,3.21,3.279,3.13,3.14,167090,0
+SGHC.US,D,20240129,000000,3.13,3.27,3.13,3.26,205636,0
+SGHC.US,D,20240130,000000,3.265,3.27,3.2,3.21,159532,0
+SGHC.US,D,20240131,000000,3.2,3.27,3.12,3.13,430012,0
+SGHC.US,D,20240201,000000,3.17,3.23,3.135,3.21,449850,0
+SGHC.US,D,20240202,000000,3.16,3.22,3.125,3.15,270328,0
+SGHC.US,D,20240205,000000,3.12,3.1275,3.04,3.06,328955,0
+SGHC.US,D,20240206,000000,3.05,3.15,3.0369,3.13,150211,0
+SGHC.US,D,20240207,000000,3.11,3.1412,3.0708,3.11,366968,0
+SGHC.US,D,20240208,000000,3.12,3.27,3.07,3.27,684207,0
+SGHC.US,D,20240209,000000,3.25,3.365,3.2333,3.31,247473,0
+SGHC.US,D,20240212,000000,3.36,3.41,3.32,3.38,435004,0
+SGHC.US,D,20240213,000000,3.22,3.26,3.12,3.15,484296,0
+SGHC.US,D,20240214,000000,3.2,3.26,3.185,3.25,232588,0
+SGHC.US,D,20240215,000000,3.27,3.32,3.22,3.32,236259,0
+SGHC.US,D,20240216,000000,3.42,3.42,3.3,3.33,531627,0
+SGHC.US,D,20240220,000000,3.26,3.28,3.19,3.2,187690,0
+SGHC.US,D,20240221,000000,3.2,3.24,3.2,3.21,177203,0
+SGHC.US,D,20240222,000000,3.2,3.23,3.16,3.19,222604,0
+SGHC.US,D,20240223,000000,3.2,3.23,3.1899,3.2,153224,0
+SGHC.US,D,20240226,000000,3.2,3.23,3.165,3.22,203279,0
+SGHC.US,D,20240227,000000,3.27,3.295,3.23,3.24,81996,0
+SGHC.US,D,20240228,000000,3.2,3.234,3.19,3.22,152559,0
+SGHC.US,D,20240229,000000,3.26,3.32,3.24,3.3,181274,0
+SGHC.US,D,20240301,000000,3.29,3.31,3.23,3.26,210899,0
+SGHC.US,D,20240304,000000,3.26,3.2702,3.19,3.2,123545,0
+SGHC.US,D,20240305,000000,3.18,3.24,3.11,3.12,307955,0
+SGHC.US,D,20240306,000000,3.44,3.55,3.3561,3.51,715872,0
+SGHC.US,D,20240307,000000,3.59,3.775,3.5229,3.59,635948,0
+SGHC.US,D,20240308,000000,3.57,3.64,3.475,3.5,375238,0
+SGHC.US,D,20240311,000000,3.45,3.53,3.435,3.48,293487,0
+SGHC.US,D,20240312,000000,3.46,3.615,3.45,3.57,280202,0
+SGHC.US,D,20240313,000000,3.52,3.61,3.42,3.49,392943,0
+SGHC.US,D,20240314,000000,3.43,3.46,3.35,3.39,261130,0
+SGHC.US,D,20240315,000000,3.38,3.45,3.38,3.43,749659,0
+SGHC.US,D,20240318,000000,3.4,3.45,3.38,3.41,241390,0
+SGHC.US,D,20240319,000000,3.4,3.48,3.37,3.48,158589,0
+SGHC.US,D,20240320,000000,3.44,3.53,3.36,3.51,279251,0
+SGHC.US,D,20240321,000000,3.5,3.62,3.5,3.6,224627,0
+SGHC.US,D,20240322,000000,3.59,3.6,3.41,3.41,278257,0
+SGHC.US,D,20240325,000000,3.4,3.48,3.4,3.4,99287,0
+SGHC.US,D,20240326,000000,3.43,3.43,3.255,3.31,291552,0
+SGHC.US,D,20240327,000000,3.33,3.4,3.27,3.38,415401,0
+SGHC.US,D,20240328,000000,3.38,3.465,3.3601,3.45,226646,0
+SGHC.US,D,20240401,000000,3.44,3.44,3.33,3.33,127390,0
+SGHC.US,D,20240402,000000,3.29,3.29,3.2,3.26,504412,0
+SGHC.US,D,20240403,000000,3.23,3.33,3.21,3.29,288317,0
+SGHC.US,D,20240404,000000,3.35,3.355,3.25,3.27,265786,0
+SGHC.US,D,20240405,000000,3.28,3.28,3.23,3.25,189584,0
+SGHC.US,D,20240408,000000,3.25,3.26,3.2,3.21,287686,0
+SGHC.US,D,20240409,000000,3.23,3.3,3.2,3.29,490885,0
+SGHC.US,D,20240410,000000,3.24,3.29,3.18,3.23,419660,0
+SGHC.US,D,20240411,000000,3.23,3.38,3.23,3.37,245468,0
+SGHC.US,D,20240412,000000,3.33,3.38,3.165,3.2,397850,0
+SGHC.US,D,20240415,000000,3.2,3.26,3.15,3.16,282357,0
+SGHC.US,D,20240416,000000,3.15,3.16,3.09,3.14,212612,0
+SGHC.US,D,20240417,000000,3.14,3.17,3.06,3.08,361742,0
+SGHC.US,D,20240418,000000,3.07,3.11,3.035,3.05,503682,0
+SGHC.US,D,20240419,000000,3.03,3.13,3.03,3.1,358100,0
+SGHC.US,D,20240422,000000,3.12,3.14,3.04,3.05,348518,0
+SGHC.US,D,20240423,000000,3.05,3.11,3.04,3.05,410167,0
+SGHC.US,D,20240424,000000,3.05,3.07,2.9701,3,322388,0
+SGHC.US,D,20240425,000000,2.97,3,2.9,2.99,370406,0
+SGHC.US,D,20240426,000000,3,3.01,2.9784,3.01,298248,0
+SGHC.US,D,20240429,000000,3.03,3.15,3.01,3.15,271231,0
+SGHC.US,D,20240430,000000,3.11,3.2,3.1,3.16,324284,0
+SGHC.US,D,20240501,000000,3.17,3.34,3.12,3.26,1107442,0
+SGHC.US,D,20240502,000000,3.32,3.495,3.28,3.46,246964,0
+SGHC.US,D,20240503,000000,3.51,3.56,3.43,3.49,310859,0
+SGHC.US,D,20240506,000000,3.49,3.495,3.45,3.49,271747,0
+SGHC.US,D,20240507,000000,3.49,3.505,3.475,3.48,505744,0
+SGHC.US,D,20240508,000000,3.55,3.55,3.41,3.5,412324,0
+SGHC.US,D,20240509,000000,3.5,3.53,3.46,3.5,453242,0
+SGHC.US,D,20240510,000000,3.47,3.47,3.285,3.35,517675,0
+SGHC.US,D,20240513,000000,3.35,3.45,3.34,3.45,294754,0
+SGHC.US,D,20240514,000000,3.45,3.51,3.45,3.5,384426,0
+SGHC.US,D,20240515,000000,3.51,3.52,3.475,3.48,204518,0
+SGHC.US,D,20240516,000000,3.45,3.51,3.45,3.5,223862,0
+SGHC.US,D,20240517,000000,3.5,3.6,3.485,3.6,947599,0
+SGHC.US,D,20240520,000000,3.56,3.72,3.55,3.72,712316,0
+SGHC.US,D,20240521,000000,3.7,3.89,3.68,3.85,2536225,0
+SGHC.US,D,20240522,000000,3.88,3.98,3.85,3.89,1041321,0
+SGHC.US,D,20240523,000000,3.9,3.9268,3.7,3.79,602659,0
+SGHC.US,D,20240524,000000,3.81,3.855,3.77,3.84,476754,0
+SGHC.US,D,20240528,000000,3.84,3.85,3.7,3.74,491346,0
+SGHC.US,D,20240529,000000,3.69,3.7,3.6,3.63,357231,0
+SGHC.US,D,20240530,000000,3.67,3.73,3.66,3.69,222596,0
+SGHC.US,D,20240531,000000,3.68,3.68,3.6,3.63,257529,0
+SGHC.US,D,20240603,000000,3.64,3.645,3.53,3.56,287619,0
+SGHC.US,D,20240604,000000,3.53,3.64,3.51,3.64,415558,0
+SGHC.US,D,20240605,000000,3.67,3.71,3.63,3.71,288694,0
+SGHC.US,D,20240606,000000,3.68,3.73,3.675,3.71,182860,0
+SGHC.US,D,20240607,000000,3.65,3.66,3.46,3.47,211703,0
+SGHC.US,D,20240610,000000,3.4,3.465,3.34,3.43,261396,0
+SGHC.US,D,20240611,000000,3.38,3.48,3.37,3.46,218341,0
+SGHC.US,D,20240612,000000,3.54,3.6,3.49,3.51,204313,0
+SGHC.US,D,20240613,000000,3.48,3.51,3.38,3.44,154737,0
+SGHC.US,D,20240614,000000,3.38,3.395,3.29,3.35,225265,0
+SGHC.US,D,20240617,000000,3.32,3.4,3.31,3.39,172908,0
+SGHC.US,D,20240618,000000,3.37,3.38,3.28,3.29,232884,0
+SGHC.US,D,20240620,000000,3.28,3.32,3.23,3.26,303474,0
+SGHC.US,D,20240621,000000,3.24,3.29,3.21,3.21,500064,0
+SGHC.US,D,20240624,000000,3.2,3.29,3.125,3.15,166098,0
+SGHC.US,D,20240625,000000,3.13,3.18,2.995,3.02,618479,0
+SGHC.US,D,20240626,000000,2.96,3.025,2.91,2.97,549817,0
+SGHC.US,D,20240627,000000,3.1,3.2,2.99,3.18,621990,0
+SGHC.US,D,20240628,000000,3.22,3.24,3.16,3.23,3003858,0
+SGHC.US,D,20240701,000000,3.23,3.32,3.21,3.31,673207,0
+SGHC.US,D,20240702,000000,3.31,3.315,3.23,3.25,213198,0
+SGHC.US,D,20240703,000000,3.26,3.335,3.235,3.25,127859,0
+SGHC.US,D,20240705,000000,3.24,3.25,3.17,3.2,181563,0
+SGHC.US,D,20240708,000000,3.12,3.16,3.1,3.11,197669,0
+SGHC.US,D,20240709,000000,3.1,3.16,3.0401,3.15,356478,0
+SGHC.US,D,20240710,000000,3.17,3.19,3.1201,3.17,231961,0
+SGHC.US,D,20240711,000000,3.23,3.48,3.17,3.46,664153,0
+SGHC.US,D,20240712,000000,3.5,3.5,3.36,3.38,346978,0
+SGHC.US,D,20240715,000000,3.42,3.5,3.37,3.49,464037,0
+SGHC.US,D,20240716,000000,3.5,3.72,3.49,3.71,678448,0
+SGHC.US,D,20240717,000000,3.65,3.7,3.565,3.63,523706,0
+SGHC.US,D,20240718,000000,3.57,3.66,3.47,3.51,342789,0
+SGHC.US,D,20240719,000000,3.5,3.54,3.464,3.48,160227,0
+SGHC.US,D,20240722,000000,3.48,3.66,3.39,3.65,526912,0
+SGHC.US,D,20240723,000000,3.62,3.735,3.6,3.73,675570,0
+SGHC.US,D,20240724,000000,3.72,3.73,3.64,3.67,364931,0
+SGHC.US,D,20240725,000000,3.67,3.815,3.63,3.74,602907,0
+SGHC.US,D,20240726,000000,3.8,3.8191,3.7,3.79,417770,0
+SGHC.US,D,20240729,000000,3.76,3.865,3.76,3.86,609810,0
+SGHC.US,D,20240730,000000,3.87,3.89,3.79,3.87,391244,0
+SGHC.US,D,20240731,000000,3.88,3.915,3.68,3.83,1184252,0
+SGHC.US,D,20240801,000000,3.83,3.8699,3.645,3.77,546317,0
+SGHC.US,D,20240802,000000,3.59,3.73,3.57,3.66,558523,0
+SGHC.US,D,20240805,000000,3.44,3.475,3.31,3.38,603775,0
+SGHC.US,D,20240806,000000,3.35,3.47,3.34,3.38,641709,0
+SGHC.US,D,20240807,000000,3.34,3.38,3.055,3.08,642674,0
+SGHC.US,D,20240808,000000,3.14,3.21,3.1011,3.17,329142,0
+SGHC.US,D,20240809,000000,3.15,3.18,3.03,3.03,261617,0
+SGHC.US,D,20240812,000000,3.01,3.06,2.94,3.04,625887,0
+SGHC.US,D,20240813,000000,3.07,3.14,3.03,3.13,445281,0
+SGHC.US,D,20240814,000000,3.15,3.1995,3.09,3.11,404514,0
+SGHC.US,D,20240815,000000,3.22,3.25,3.165,3.23,1061739,0
+SGHC.US,D,20240816,000000,3.23,3.3,3.185,3.29,419525,0
+SGHC.US,D,20240819,000000,3.28,3.34,3.265,3.32,291036,0
+SGHC.US,D,20240820,000000,3.31,3.31,3.225,3.26,199689,0
+SGHC.US,D,20240821,000000,3.3,3.31,3.22,3.31,187810,0
+SGHC.US,D,20240822,000000,3.3,3.31,3.24,3.26,176763,0
+SGHC.US,D,20240823,000000,3.27,3.42,3.26,3.4,407906,0
+SGHC.US,D,20240826,000000,3.46,3.46,3.35,3.38,249282,0
+SGHC.US,D,20240827,000000,3.34,3.37,3.29,3.31,334535,0
+SGHC.US,D,20240828,000000,3.3,3.34,3.26,3.32,265970,0
+SGHC.US,D,20240829,000000,3.32,3.43,3.3,3.4,313204,0
+SGHC.US,D,20240830,000000,3.43,3.46,3.34,3.45,356336,0
+SGHC.US,D,20240903,000000,3.4,3.45,3.35,3.41,419561,0
+SGHC.US,D,20240904,000000,3.38,3.49,3.36,3.49,309861,0
+SGHC.US,D,20240905,000000,3.49,3.505,3.43,3.47,358408,0
+SGHC.US,D,20240906,000000,3.48,3.49,3.32,3.32,419223,0
+SGHC.US,D,20240909,000000,3.3,3.455,3.29,3.41,397458,0
+SGHC.US,D,20240910,000000,3.41,3.5,3.375,3.5,380009,0
+SGHC.US,D,20240911,000000,3.45,3.5,3.38,3.5,231254,0
+SGHC.US,D,20240912,000000,3.51,3.535,3.465,3.5,322586,0
+SGHC.US,D,20240913,000000,3.5,3.6,3.47,3.57,683204,0
+SGHC.US,D,20240916,000000,3.59,3.61,3.51,3.53,330089,0
+SGHC.US,D,20240917,000000,3.6,3.64,3.5,3.6,283593,0
+SGHC.US,D,20240918,000000,3.58,3.725,3.57,3.62,478875,0
+SGHC.US,D,20240919,000000,3.76,3.76,3.6,3.72,1108417,0
+SGHC.US,D,20240920,000000,3.7,3.72,3.58,3.62,1458821,0
+SGHC.US,D,20240923,000000,3.65,3.675,3.58,3.6,267393,0
+SGHC.US,D,20240924,000000,3.62,3.7,3.56,3.64,306945,0
+SGHC.US,D,20240925,000000,3.64,3.66,3.575,3.58,330129,0
+SGHC.US,D,20240926,000000,3.64,3.64,3.465,3.47,388406,0
+SGHC.US,D,20240927,000000,3.54,3.55,3.44,3.53,1091100,0
+SGHC.US,D,20240930,000000,3.5,3.63,3.49,3.63,350891,0
+SGHC.US,D,20241001,000000,3.62,3.77,3.575,3.74,1129461,0
+SGHC.US,D,20241002,000000,3.73,3.76,3.68,3.73,409759,0
+SGHC.US,D,20241003,000000,3.7,3.77,3.7,3.74,301752,0
+SGHC.US,D,20241004,000000,3.79,3.915,3.76,3.87,1005577,0
+SGHC.US,D,20241007,000000,3.84,3.87,3.765,3.86,338721,0
+SGHC.US,D,20241008,000000,3.86,3.92,3.84,3.88,431004,0
+SGHC.US,D,20241009,000000,3.88,4,3.88,3.97,464844,0
+SGHC.US,D,20241010,000000,3.95,4.03,3.85,4.01,494820,0
+SGHC.US,D,20241011,000000,4.01,4.07,3.995,4.01,211930,0
+SGHC.US,D,20241014,000000,4,4.055,3.96,4.03,195703,0
+SGHC.US,D,20241015,000000,4.03,4.03,3.985,4,291054,0
+SGHC.US,D,20241016,000000,4.05,4.2089,4,4.16,384706,0
+SGHC.US,D,20241017,000000,4.07,4.25,4.05,4.17,272815,0
+SGHC.US,D,20241018,000000,4.17,4.22,4.14,4.18,273989,0
+SGHC.US,D,20241021,000000,4.17,4.19,4.08,4.09,234003,0
+SGHC.US,D,20241022,000000,4.07,4.13,4.02,4.13,188045,0
+SGHC.US,D,20241023,000000,4.1,4.14,4.075,4.13,196694,0
+SGHC.US,D,20241024,000000,4.13,4.185,4.11,4.15,230943,0
+SGHC.US,D,20241025,000000,4.15,4.2,4.125,4.15,197701,0
+SGHC.US,D,20241028,000000,4.18,4.21,4.15,4.17,302255,0
+SGHC.US,D,20241029,000000,4.1,4.21,4.1,4.18,348562,0
+SGHC.US,D,20241030,000000,4.17,4.22,4.135,4.15,213006,0
+SGHC.US,D,20241031,000000,4.15,4.16,4.07,4.1,344263,0
+SGHC.US,D,20241101,000000,4.13,4.13,4.06,4.08,228183,0
+SGHC.US,D,20241104,000000,4.05,4.11,4.01,4.05,163231,0
+SGHC.US,D,20241105,000000,4.02,4.205,4.02,4.19,446993,0
+SGHC.US,D,20241106,000000,4.68,5.07,4.21,4.93,2142386,0
+SGHC.US,D,20241107,000000,4.9,5.5,4.89,5.36,1214974,0
+SGHC.US,D,20241108,000000,5.36,5.41,5.23,5.36,1072542,0
+SGHC.US,D,20241111,000000,5.29,5.36,5.28,5.32,662683,0
+SGHC.US,D,20241112,000000,5.25,5.43,5.24,5.34,755643,0
+SGHC.US,D,20241113,000000,5.25,5.385,5.25,5.28,535773,0
+SGHC.US,D,20241114,000000,5.33,5.33,5.215,5.27,552726,0
+SGHC.US,D,20241115,000000,5.27,5.41,5.245,5.32,448697,0
+SGHC.US,D,20241118,000000,5.44,5.885,5.42,5.86,891035,0
+SGHC.US,D,20241119,000000,5.77,5.975,5.66,5.94,741745,0
+SGHC.US,D,20241120,000000,5.94,5.97,5.82,5.93,350227,0
+SGHC.US,D,20241121,000000,5.97,6,5.89,5.93,440364,0
+SGHC.US,D,20241122,000000,5.93,6.145,5.905,6.08,519479,0
+SGHC.US,D,20241125,000000,6.08,6.24,6.05,6.16,706857,0
+SGHC.US,D,20241126,000000,6.18,6.79,6.18,6.77,1255355,0
+SGHC.US,D,20241127,000000,6.81,6.81,6.67,6.73,601374,0
+SGHC.US,D,20241129,000000,6.75,6.77,6.62,6.65,437862,0
+SGHC.US,D,20241202,000000,6.42,6.965,5.81,6.94,939229,0
+SGHC.US,D,20241203,000000,6.8239,6.98,6.6001,6.68,1949653,0
+SGHC.US,D,20241204,000000,6.75,7,6.75,6.95,743432,0
+SGHC.US,D,20241205,000000,6.92,7.01,6.83,6.87,500068,0
+SGHC.US,D,20241206,000000,6.89,7,6.74,6.95,485810,0
+SGHC.US,D,20241209,000000,6.93,6.99,6.61,6.62,534297,0
+SGHC.US,D,20241210,000000,6.84,7.108,6.73,6.98,1275383,0
+SGHC.US,D,20241211,000000,7.11,7.12,6.85,6.92,1050123,0
+SGHC.US,D,20241212,000000,6.84,6.87,6.72,6.75,475505,0
+SGHC.US,D,20241213,000000,6.95,6.96,6.67,6.75,833128,0
+SGHC.US,D,20241216,000000,6.745,6.895,6.695,6.73,500809,0
+SGHC.US,D,20241217,000000,6.68,6.73,6.53,6.61,500723,0
+SGHC.US,D,20241218,000000,6.65,6.785,6.33,6.37,778520,0
+SGHC.US,D,20241219,000000,6.48,6.5,6.26,6.39,481864,0
+SGHC.US,D,20241220,000000,6.29,6.52,6.26,6.51,1066301,0
+SGHC.US,D,20241223,000000,6.36,6.37,6.26,6.27,439006,0
+SGHC.US,D,20241224,000000,6.24,6.29,6.19,6.24,141554,0
+SGHC.US,D,20241226,000000,6.275,6.33,6.22,6.29,241692,0
+SGHC.US,D,20241227,000000,6.28,6.28,6.0319,6.1,321988,0
+SGHC.US,D,20241230,000000,6.015,6.27,6.01,6.21,334918,0
+SGHC.US,D,20241231,000000,6.22,6.27,6.17,6.23,281862,0
+SGHC.US,D,20250102,000000,6.288,6.38,6.17,6.27,335370,0
+SGHC.US,D,20250103,000000,6.29,6.3,6.12,6.2,293617,0
+SGHC.US,D,20250106,000000,6.2,6.25,5.9,5.97,582126,0
+SGHC.US,D,20250107,000000,6.02,6.07,5.91,5.97,442674,0
+SGHC.US,D,20250108,000000,5.9653,5.9653,5.82,5.83,320993,0
+SGHC.US,D,20250110,000000,5.7,5.7,5.56,5.59,459458,0
+SGHC.US,D,20250113,000000,5.45,5.62,5.45,5.59,431032,0
+SGHC.US,D,20250114,000000,5.66,5.77,5.6,5.68,410254,0
+SGHC.US,D,20250115,000000,5.8,5.84,5.71,5.73,385817,0
+SGHC.US,D,20250116,000000,5.7199,5.79,5.66,5.72,414516,0
+SGHC.US,D,20250117,000000,5.78,5.94,5.66,5.92,540447,0
+SGHC.US,D,20250121,000000,5.93,6.29,5.93,6.23,473724,0
+SGHC.US,D,20250122,000000,6.535,6.81,6.47,6.73,710655,0
+SGHC.US,D,20250123,000000,6.74,6.82,6.525,6.81,636115,0
+SGHC.US,D,20250124,000000,7.25,7.9699,7.235,7.9,2145868,0
+SGHC.US,D,20250127,000000,7.82,7.99,7.62,7.96,1186368,0
+SGHC.US,D,20250128,000000,7.97,8.28,7.87,8.08,1226068,0
+SGHC.US,D,20250129,000000,8.125,8.21,8,8.16,1211672,0
+SGHC.US,D,20250130,000000,8.24,8.44,8.12,8.31,850265,0
+SGHC.US,D,20250131,000000,8.4,8.4,8.04,8.09,650166,0
+SGHC.US,D,20250203,000000,7.75,8.36,7.71,8.35,1020889,0
+SGHC.US,D,20250204,000000,8.27,8.38,8.17,8.3,667912,0
+SGHC.US,D,20250205,000000,8.33,8.46,8.269,8.46,858028,0
+SGHC.US,D,20250206,000000,8.406,8.41,8.04,8.3,1220466,0
+SGHC.US,D,20250207,000000,8.1,8.39,8.075,8.33,1556656,0
+SGHC.US,D,20250210,000000,8.39,8.448,8.12,8.25,576696,0
+SGHC.US,D,20250211,000000,8.215,8.29,8.11,8.25,536559,0
+SGHC.US,D,20250212,000000,8.08,8.3,8.06,8.26,641129,0
+SGHC.US,D,20250213,000000,8.3,8.4,8.205,8.3,702859,0
+SGHC.US,D,20250214,000000,8.35,8.51,8.27,8.33,811621,0
+SGHC.US,D,20250218,000000,8.33,8.42,8.275,8.4,729619,0
+SGHC.US,D,20250219,000000,8.35,8.41,8.21,8.35,1174850,0
+SGHC.US,D,20250220,000000,8.35,8.35,8.24,8.29,945709,0
+SGHC.US,D,20250221,000000,8.34,8.38,7.87,7.9,1562880,0
+SGHC.US,D,20250224,000000,7.92,8.23,7.745,8.17,1239102,0
+SGHC.US,D,20250225,000000,8.27,8.31,7.51,7.54,1526710,0
+SGHC.US,D,20250226,000000,7.68,7.95,7.675,7.84,670633,0
+SGHC.US,D,20250227,000000,7.86,7.86,7.57,7.57,484741,0
+SGHC.US,D,20250228,000000,7.51,7.545,7.36,7.51,757299,0
+SGHC.US,D,20250303,000000,7.46,7.53,7.06,7.1,1037656,0
+SGHC.US,D,20250304,000000,6.965,7.07,6.72,7,1077007,0
+SGHC.US,D,20250305,000000,7.1,7.39,7.07,7.25,630251,0
+SGHC.US,D,20250306,000000,7.01,7.15,6.69,6.69,593905,0
+SGHC.US,D,20250307,000000,6.69,7.05,6.61,7,1143070,0
+SGHC.US,D,20250310,000000,6.785,6.88,6.6,6.79,829731,0
+SGHC.US,D,20250311,000000,6.78,7.01,6.7,6.72,1214429,0
+SGHC.US,D,20250312,000000,6.81,6.9887,6.74,6.84,1047748,0
+SGHC.US,D,20250313,000000,6.84,6.87,6.42,6.5,805155,0
+SGHC.US,D,20250314,000000,6.59,6.775,6.555,6.71,580945,0
+SGHC.US,D,20250317,000000,6.69,6.95,6.59,6.71,777991,0
+SGHC.US,D,20250318,000000,6.69,6.87,6.67,6.78,1034366,0
+SGHC.US,D,20250319,000000,6.83,7.06,6.6775,6.95,1137946,0
+SGHC.US,D,20250320,000000,6.95,7.11,6.86,6.98,523440,0
+SGHC.US,D,20250321,000000,6.85,6.93,6.75,6.83,1278122,0
+SGHC.US,D,20250324,000000,6.92,7.11,6.88,7.02,1155824,0
+SGHC.US,D,20250325,000000,6.98,7.005,6.87,6.96,903873,0
+SGHC.US,D,20250326,000000,6.97,6.97,6.775,6.85,728750,0
+SGHC.US,D,20250327,000000,6.82,6.88,6.7,6.74,676291,0
+SGHC.US,D,20250328,000000,6.85,6.96,6.6,6.62,668836,0
+SGHC.US,D,20250331,000000,6.5,6.575,6.36,6.44,936540,0
+SGHC.US,D,20250401,000000,6.41,6.58,6.325,6.57,714884,0
+SGHC.US,D,20250402,000000,6.45,6.745,6.425,6.74,607192,0
+SGHC.US,D,20250403,000000,6.37,6.41,6.125,6.33,846125,0
+SGHC.US,D,20250404,000000,6.02,6.115,5.835,5.99,1031508,0
+SGHC.US,D,20250407,000000,5.72,6.45,5.59,6.34,1857264,0
+SGHC.US,D,20250408,000000,6.63,6.83,6.425,6.48,1234255,0
+SGHC.US,D,20250409,000000,6.58,7.165,6.34,6.98,953418,0
+SGHC.US,D,20250410,000000,6.895,7.02,6.705,6.82,764210,0
+SGHC.US,D,20250411,000000,6.82,7.015,6.72,7.01,795821,0
+SGHC.US,D,20250414,000000,7.198,7.1999,6.945,7.1,532887,0
+SGHC.US,D,20250415,000000,7.05,7.33,7.05,7.31,597036,0
+SGHC.US,D,20250416,000000,7.235,7.51,7.15,7.45,747159,0
+SGHC.US,D,20250417,000000,7.53,7.675,7.41,7.64,810617,0
+SGHC.US,D,20250421,000000,7.51,7.63,7.32,7.47,544189,0
+SGHC.US,D,20250422,000000,7.6,7.95,7.56,7.85,915957,0
+SGHC.US,D,20250423,000000,8.16,8.18,7.875,7.94,902510,0
+SGHC.US,D,20250424,000000,8.05,8.08,7.87,8,697673,0
+SGHC.US,D,20250425,000000,8,8.015,7.895,7.98,449060,0
+SGHC.US,D,20250428,000000,8.0298,8.05,7.86,8.01,602669,0
+SGHC.US,D,20250429,000000,8,8.15,7.945,8.13,474908,0
+SGHC.US,D,20250430,000000,7.91,8.14,7.91,8.12,649061,0
+SGHC.US,D,20250501,000000,8.12,8.23,8.015,8.14,932188,0
+SGHC.US,D,20250502,000000,8.25,8.495,8.17,8.48,1083117,0
+SGHC.US,D,20250505,000000,8.6,8.86,8.51,8.81,943074,0
+SGHC.US,D,20250506,000000,8.61,8.84,8.47,8.73,1202524,0
+SGHC.US,D,20250507,000000,8.815,9.11,8.7601,9.07,1182365,0
+SGHC.US,D,20250508,000000,9.15,9.17,8.755,8.79,1108830,0
+SGHC.US,D,20250509,000000,9.1,9.125,8.08,8.28,1332591,0
+SGHC.US,D,20250512,000000,8.6,8.88,8.41,8.58,944231,0
+SGHC.US,D,20250513,000000,8.555,8.725,8.53,8.65,1090855,0
+SGHC.US,D,20250514,000000,8.6,8.7268,8.45,8.57,1693273,0
+SGHC.US,D,20250515,000000,8.56,8.75,8.38,8.65,1854511,0
+SGHC.US,D,20250516,000000,8.585,8.66,8.31,8.38,867365,0
+SGHC.US,D,20250519,000000,8.461,8.56,8.31,8.5,1689332,0
+SGHC.US,D,20250520,000000,8.48,8.5,8.29,8.44,991452,0
+SGHC.US,D,20250521,000000,8.366,8.539,8.305,8.34,755791,0
+SGHC.US,D,20250522,000000,8.33,8.47,8.31,8.37,969345,0
+SGHC.US,D,20250523,000000,8.23,8.46,8.12,8.41,1195994,0
+SGHC.US,D,20250527,000000,8.525,8.7999,8.525,8.75,1363345,0
+SGHC.US,D,20250528,000000,8.64,8.71,8.58,8.71,788287,0
+SGHC.US,D,20250529,000000,8.79,8.845,8.6823,8.75,919796,0
+SGHC.US,D,20250530,000000,8.7731,8.805,8.64,8.74,539538,0
+SGHC.US,D,20250602,000000,8.7,8.755,8.6,8.75,947688,0
+SGHC.US,D,20250603,000000,8.75,8.755,8.56,8.71,925531,0
+SGHC.US,D,20250604,000000,8.75,8.83,8.58,8.75,704747,0
+SGHC.US,D,20250605,000000,8.75,8.8,8.64,8.67,503563,0
+SGHC.US,D,20250606,000000,8.765,9.22,8.7101,9.22,2478379,0
+SGHC.US,D,20250609,000000,9.25,9.3099,9,9.23,986502,0
+SGHC.US,D,20250610,000000,9.22,9.34,9.07,9.3,1157513,0
+SGHC.US,D,20250611,000000,9.28,9.49,9.2,9.31,1373438,0
+SGHC.US,D,20250612,000000,9.275,9.62,9.23,9.62,1729652,0
+SGHC.US,D,20250613,000000,9.48,9.5863,9.36,9.5,1106576,0
+SGHC.US,D,20250616,000000,9.65,9.96,9.54,9.87,1701562,0
+SGHC.US,D,20250617,000000,9.81,9.895,9.67,9.74,779675,0
+SGHC.US,D,20250618,000000,9.73,9.825,9.67,9.78,1106939,0
+SGHC.US,D,20250620,000000,9.74,9.78,9.58,9.68,1036790,0
+SGHC.US,D,20250623,000000,9.68,9.77,9.52,9.76,1067871,0
+SGHC.US,D,20250624,000000,9.8,9.92,9.7,9.87,1652803,0
+SGHC.US,D,20250625,000000,9.95,10.44,9.94,10.14,1994975,0
+SGHC.US,D,20250626,000000,10.23,10.73,10.19,10.72,1707524,0
+SGHC.US,D,20250627,000000,10.79,11.11,10.463,11.1,4407537,0
+SGHC.US,D,20250630,000000,11.11,11.18,10.85,10.97,1723425,0
+SGHC.US,D,20250701,000000,10.885,10.99,10.61,10.91,1732956,0
+SGHC.US,D,20250702,000000,10.835,10.98,10.74,10.92,1171076,0
+SGHC.US,D,20250703,000000,10.87,11.4,10.87,11.39,1555626,0
+SGHC.US,D,20250707,000000,11.3308,11.41,10.9308,11.41,1799294,0
+SGHC.US,D,20250708,000000,11.41,11.44,10.97,11.4,2032463,0
+SGHC.US,D,20250709,000000,11.56,12.03,11.4504,11.99,1931149,0
+SGHC.US,D,20250710,000000,12.02,12.18,11.6601,11.79,1774495,0
+SGHC.US,D,20250711,000000,11.775,11.805,11.48,11.48,1559783,0
+SGHC.US,D,20250714,000000,11.47,11.75,11.41,11.66,2567470,0
+SGHC.US,D,20250715,000000,11.78,11.78,11.45,11.51,1317876,0
+SGHC.US,D,20250716,000000,11.6,11.94,11.56,11.87,1606445,0
+SGHC.US,D,20250717,000000,11.835,11.99,11.73,11.77,1773196,0
+SGHC.US,D,20250718,000000,11.77,11.84,11.5535,11.65,1358337,0
+SGHC.US,D,20250721,000000,11.63,11.665,11.28,11.48,1226995,0
+SGHC.US,D,20250722,000000,11.4,11.43,11.04,11.18,1375607,0
+SGHC.US,D,20250723,000000,11.2859,11.44,11.22,11.44,885073,0
+SGHC.US,D,20250724,000000,11.45,11.53,10.965,11.05,1526076,0
+SGHC.US,D,20250725,000000,11.05,11.12,10.905,11,1138793,0
+SGHC.US,D,20250728,000000,10.9,11.04,10.685,10.77,1150636,0
+SGHC.US,D,20250729,000000,10.74,10.995,10.74,10.86,1757200,0
+SGHC.US,D,20250730,000000,10.8,11.04,10.675,10.74,1231383,0
+SGHC.US,D,20250731,000000,10.75,10.89,10.555,10.75,1644081,0
+SGHC.US,D,20250801,000000,10.64,10.74,10.25,10.67,1691544,0
+SGHC.US,D,20250804,000000,10.8115,10.87,10.695,10.79,1937180,0
+SGHC.US,D,20250805,000000,10.995,10.995,10.5014,10.78,1618191,0
+SGHC.US,D,20250806,000000,10.74,10.82,10.562,10.79,1657284,0
+SGHC.US,D,20250807,000000,10.6,10.85,9.6402,10.38,2424127,0
+SGHC.US,D,20250808,000000,10.64,10.795,10.46,10.72,1214305,0
+SGHC.US,D,20250811,000000,10.79,10.97,10.68,10.81,1326433,0
+SGHC.US,D,20250812,000000,10.85,11.005,10.63,10.97,1294656,0
+SGHC.US,D,20250813,000000,11.04,11.765,10.87,11.56,3084321,0
+SGHC.US,D,20250814,000000,11.5,11.81,11.41,11.42,1993544,0
+SGHC.US,D,20250815,000000,11.32,11.57,11.28,11.57,1463793,0
+SGHC.US,D,20250818,000000,11.4554,11.72,11.4554,11.47,1539939,0
+SGHC.US,D,20250819,000000,11.31,11.49,11.18,11.33,1437619,0
+SGHC.US,D,20250820,000000,11.32,11.55,11.21,11.54,1318082,0
+SGHC.US,D,20250821,000000,11.46,11.7,11.401,11.64,1312644,0
+SGHC.US,D,20250822,000000,11.7,12.25,11.42,12.15,3582395,0
+SGHC.US,D,20250825,000000,12.12,12.22,11.85,11.9,2320969,0
+SGHC.US,D,20250826,000000,12,12.37,11.93,12.3,2688503,0
+SGHC.US,D,20250827,000000,12.21,12.3,12.11,12.14,2635619,0
+SGHC.US,D,20250828,000000,12.17,12.1906,11.93,11.95,1940858,0
+SGHC.US,D,20250829,000000,11.875,11.9,11.31,11.63,3021362,0
+SGHC.US,D,20250902,000000,11.305,11.38,10.86,11.03,2572780,0
+SGHC.US,D,20250903,000000,11.12,11.69,10.95,11.56,4792599,0
+SGHC.US,D,20250904,000000,11.73,12.125,11.58,11.92,3573395,0
+SGHC.US,D,20250905,000000,11.91,12.66,11.76,12.65,4319969,0
+SGHC.US,D,20250908,000000,12.68,12.77,12.21,12.65,3828179,0
+SGHC.US,D,20250909,000000,12.71,13.38,12.68,13.15,4429282,0
+SGHC.US,D,20250910,000000,13.16,13.465,12.85,12.99,6611233,0
+SGHC.US,D,20250911,000000,13.1,13.16,12.4303,12.96,4188126,0
+SGHC.US,D,20250912,000000,12.85,12.94,12.36,12.64,4433771,0
+SGHC.US,D,20250915,000000,12.64,13.01,12.6,12.69,3542088,0
+SGHC.US,D,20250916,000000,12.68,13.49,12.62,13.09,4475439,0
+SGHC.US,D,20250917,000000,13.03,13.19,12.78,12.87,4649853,0
+SGHC.US,D,20250918,000000,13.57,13.71,11.58,11.69,8569075,0
+SGHC.US,D,20250919,000000,11.85,11.87,11.35,11.76,4975819,0
+SGHC.US,D,20250922,000000,11.99,12.96,11.87,12.86,4515067,0
+SGHC.US,D,20250923,000000,12.9,13.395,12.7,13.12,3046274,0
+SGHC.US,D,20250924,000000,12.985,13.42,12.81,12.97,2390837,0
+SGHC.US,D,20250925,000000,12.7565,13.065,12.65,13.02,2437805,0
+SGHC.US,D,20250926,000000,13.2297,13.45,13.06,13.3,2006792,0
+SGHC.US,D,20250929,000000,13.46,13.61,13.27,13.59,2756981,0
+SGHC.US,D,20250930,000000,13.58,13.6477,12.91,13.2,3492319,0
+SGHC.US,D,20251001,000000,13.4196,13.84,13.24,13.53,3352487,0
+SGHC.US,D,20251002,000000,13.54,13.785,13.2507,13.65,2654085,0
+SGHC.US,D,20251003,000000,13.81,14.17,13.76,14.09,2397836,0
+SGHC.US,D,20251006,000000,14.09,14.38,13.76,13.76,2493239,0
+SGHC.US,D,20251007,000000,13.76,13.99,13.35,13.35,2483579,0
+SGHC.US,D,20251008,000000,13.44,13.48,13.12,13.35,2267573,0
+SGHC.US,D,20251009,000000,13.305,13.4839,13.165,13.38,1800726,0
+SGHC.US,D,20251010,000000,13.36,13.36,12.8,12.99,2553749,0
+SGHC.US,D,20251013,000000,13.4,13.735,13.1327,13.51,2016267,0
+SGHC.US,D,20251014,000000,13.1,13.57,12.95,13,2648956,0
+SGHC.US,D,20251015,000000,13.08,13.45,12.99,13.03,2459489,0
+SGHC.US,D,20251016,000000,13.38,13.38,12.77,13.01,2175722,0
+SGHC.US,D,20251017,000000,12.6612,13.06,12.585,12.83,1647804,0
+SGHC.US,D,20251020,000000,12.9,13.04,12.405,12.5,1511648,0
+SGHC.US,D,20251021,000000,12.5,12.5628,11.98,11.99,2312949,0
+SGHC.US,D,20251022,000000,12.04,12.21,11.91,12.03,2549912,0
+SGHC.US,D,20251023,000000,12,12.19,11.95,12.02,1802094,0
+SGHC.US,D,20251024,000000,12.165,12.3058,11.885,11.93,1698099,0
+SGHC.US,D,20251027,000000,12.09,12.17,11.785,11.86,2834388,0
+SGHC.US,D,20251028,000000,11.83,11.83,11.32,11.37,2421924,0
+SGHC.US,D,20251029,000000,11.405,11.47,10.985,11.05,3390606,0
+SGHC.US,D,20251030,000000,11.1,11.265,10.92,10.96,2715571,0
+SGHC.US,D,20251031,000000,10.9,11,10.63,10.8,4328723,0
+SGHC.US,D,20251103,000000,10.755,10.925,10.43,10.56,5030657,0
+SGHC.US,D,20251104,000000,11.85,12.36,11.25,12.21,6904493,0
+SGHC.US,D,20251105,000000,12.11,12.49,11.7,12.21,4761059,0
+SGHC.US,D,20251106,000000,12.27,12.48,11.745,11.75,3001612,0
+SGHC.US,D,20251107,000000,11.675,11.7,11.25,11.52,3147515,0
+SGHC.US,D,20251110,000000,11.68,12.435,11.6,12.12,2780797,0
+SGHC.US,D,20251111,000000,12.06,12.39,11.94,12.31,2289501,0
+SGHC.US,D,20251112,000000,12.33,12.81,12.29,12.73,2335329,0
+SGHC.US,D,20251113,000000,12.595,12.595,12.1,12.3,2645702,0
+SGHC.US,D,20251114,000000,12.08,12.45,12.0028,12.25,2236808,0
+SGHC.US,D,20251117,000000,12.13,12.3,11.92,12.08,2212318,0
+SGHC.US,D,20251118,000000,11.995,12.23,11.735,12.1,1608121,0
+SGHC.US,D,20251119,000000,12.085,12.46,11.98,12.32,1903628,0
+SGHC.US,D,20251120,000000,12.49,12.63,11.57,11.59,2056560,0
+SGHC.US,D,20251121,000000,11.7,12.12,11.54,11.96,1760436,0
+SGHC.US,D,20251124,000000,11.96,12.24,11.87,12.09,1345163,0
+SGHC.US,D,20251125,000000,12.16,12.49,11.56,11.72,3653410,0
+SGHC.US,D,20251126,000000,11.67,11.72,10.67,10.93,6603744,0
+SGHC.US,D,20251128,000000,10.7,11.03,10.67,10.83,2836594,0
+SGHC.US,D,20251201,000000,10.66,11.27,10.4919,10.94,3729241,0
+SGHC.US,D,20251202,000000,11,11.19,10.84,10.93,3256462,0
+SGHC.US,D,20251203,000000,11.005,11.15,10.81,10.89,2130899,0
+SGHC.US,D,20251204,000000,10.87,11.155,10.77,11.14,1435059,0
+SGHC.US,D,20251205,000000,11.16,11.7,11.09,11.23,2210897,0
+SGHC.US,D,20251208,000000,11.35,11.575,11.16,11.24,1460115,0
+SGHC.US,D,20251209,000000,11.26,11.42,11.12,11.33,1766000,0
+SGHC.US,D,20251210,000000,11.33,11.55,11.24,11.25,1471632,0
+SGHC.US,D,20251211,000000,11.25,11.59,11.09,11.52,2254025,0
+SGHC.US,D,20251212,000000,11.5,11.92,11.34,11.44,2474989,0
+SGHC.US,D,20251215,000000,11.445,11.68,11.38,11.47,2257355,0
+SGHC.US,D,20251216,000000,11.44,11.945,11.21,11.68,2378154,0
+SGHC.US,D,20251217,000000,11.63,11.846,11.35,11.39,2425584,0
+SGHC.US,D,20251218,000000,11.7,12.06,11.56,11.91,1742020,0
+SGHC.US,D,20251219,000000,11.89,11.95,11.71,11.89,2570447,0
+SGHC.US,D,20251222,000000,11.93,12.09,11.84,12.08,1365912,0
+SGHC.US,D,20251223,000000,12.045,12.14,11.81,11.97,1700612,0
+SGHC.US,D,20251224,000000,11.929,11.99,11.74,11.86,845853,0
+SGHC.US,D,20251226,000000,11.915,12.16,11.67,11.92,1200372,0
+SGHC.US,D,20251229,000000,11.785,11.98,11.5,11.98,1476777,0
+SGHC.US,D,20251230,000000,12.02,12.1,11.82,11.84,1093559,0
+SGHC.US,D,20251231,000000,11.9,12.11,11.8,11.95,2070251,0
+SGHC.US,D,20260102,000000,12.01,12.24,11.545,11.64,1852574,0
+SGHC.US,D,20260105,000000,11.6,12.01,11.3401,11.91,2480554,0
+SGHC.US,D,20260106,000000,11.9,12.04,11.56,11.61,1881605,0
+SGHC.US,D,20260107,000000,11.635,11.64,10.38,10.41,2324935,0
+SGHC.US,D,20260108,000000,10.45,10.77,10.35,10.56,2879644,0
+SGHC.US,D,20260109,000000,10.53,10.62,10.27,10.5,2563893,0
+SGHC.US,D,20260112,000000,10.53,10.54,10.08,10.38,1786151,0
+SGHC.US,D,20260113,000000,10.2825,10.42,10.01,10.01,2258982,0
+SGHC.US,D,20260114,000000,10.12,10.15,9.9,9.93,1947802,0
+SGHC.US,D,20260115,000000,9.88,10.24,9.88,10.01,1813087,0
+SGHC.US,D,20260116,000000,10,10.035,9.83,9.94,1791962,0
+SGHC.US,D,20260120,000000,9.76,9.9099,9.59,9.67,2724878,0
+SGHC.US,D,20260121,000000,10.37,10.4,9.701,9.75,2707883,0
+SGHC.US,D,20260122,000000,9.876,10.26,9.72,9.98,2758658,0
+SGHC.US,D,20260123,000000,9.97,10,9.58,9.71,1816388,0
+SGHC.US,D,20260126,000000,9.7,9.94,9.675,9.75,1662964,0
+SGHC.US,D,20260127,000000,9.9,10.05,9.68,9.82,1538286,0
+SGHC.US,D,20260128,000000,9.845,10.135,9.75,9.9,1346557,0
+SGHC.US,D,20260129,000000,9.9204,10.165,9.76,10.07,2114361,0
+SGHC.US,D,20260130,000000,10,10.2,9.25,9.47,3268298,0
+SGHC.US,D,20260202,000000,9.15,9.48,9.0201,9.38,2217589,0
+SGHC.US,D,20260203,000000,9.335,9.365,8.86,9.05,2448464,0
+SGHC.US,D,20260204,000000,9.13,9.365,8.955,8.99,2065390,0
+SGHC.US,D,20260205,000000,8.93,9.1,8.63,8.74,2269043,0
+SGHC.US,D,20260206,000000,8.96,9.22,8.83,9.11,2481753,0
+SGHC.US,D,20260209,000000,9.205,9.205,8.935,9.14,2385311,0
+SGHC.US,D,20260210,000000,9.2,9.21,8.76,8.86,3765683,0
+SGHC.US,D,20260211,000000,8.83,8.92,8.46,8.52,5217351,0
+SGHC.US,D,20260212,000000,8.88,9.38,8.505,8.66,6671348,0
+SGHC.US,D,20260213,000000,8.62,9.1,8.5319,8.96,4314096,0
+SGHC.US,D,20260217,000000,8.9,9.56,8.78,9.47,3259875,0
+SGHC.US,D,20260218,000000,9.39,9.795,9.39,9.42,2549999,0
diff --git a/daily/us/nyse stocks/2/sgrt.us.txt b/daily/us/nyse stocks/2/sgrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94c7c6e763285c9463ce1eee7aeb788d935e72de
--- /dev/null
+++ b/daily/us/nyse stocks/2/sgrt.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGRT.US,D,20250820,000000,19.75,19.9984,19.66,19.9984,161052,0
+SGRT.US,D,20250821,000000,20.04,20.0506,19.945,20.0506,2490,0
+SGRT.US,D,20250822,000000,20.4596,20.46,20.4062,20.407,5959,0
+SGRT.US,D,20250825,000000,20.3,20.4499,20.3,20.3984,11987,0
+SGRT.US,D,20250826,000000,20.57,20.6982,20.5699,20.6982,3626,0
+SGRT.US,D,20250827,000000,20.625,20.6449,20.57,20.5784,3449,0
+SGRT.US,D,20250828,000000,20.775,20.87,20.775,20.8667,1987,0
+SGRT.US,D,20250829,000000,20.69,20.69,20.57,20.6352,999,0
+SGRT.US,D,20250902,000000,20.25,20.5569,20.25,20.5569,2145,0
+SGRT.US,D,20250903,000000,20.709,20.7946,20.52,20.6136,19475,0
+SGRT.US,D,20250904,000000,20.59,20.8182,20.59,20.8182,2360,0
+SGRT.US,D,20250905,000000,20.76,20.76,20.7334,20.7334,358,0
+SGRT.US,D,20250908,000000,21.19,21.35,21.19,21.25,2664,0
+SGRT.US,D,20250909,000000,21.3499,21.5212,21.3155,21.5212,24136,0
+SGRT.US,D,20250910,000000,21.941,22,21.87,21.9584,200424,0
+SGRT.US,D,20250911,000000,22.029,22.095,21.96,22.023,7517,0
+SGRT.US,D,20250912,000000,22.07,22.22,22.03,22.1784,15399,0
+SGRT.US,D,20250915,000000,22.2001,22.35,22.2001,22.3357,4387,0
+SGRT.US,D,20250916,000000,22.42,22.43,22.1787,22.3547,2178,0
+SGRT.US,D,20250917,000000,22.32,22.36,22.045,22.3461,4257,0
+SGRT.US,D,20250918,000000,22.64,22.73,22.42,22.6912,7651,0
+SGRT.US,D,20250919,000000,22.9,23.05,22.71,23.0289,10563,0
+SGRT.US,D,20250922,000000,23.039,23.05,22.908,23.048,55929,0
+SGRT.US,D,20250923,000000,23.19,23.33,23.1341,23.1941,14647,0
+SGRT.US,D,20250924,000000,23.2096,23.26,22.99,22.996,4702,0
+SGRT.US,D,20250925,000000,23.01,23.01,22.79,22.9064,15994,0
+SGRT.US,D,20250926,000000,22.94,23.0664,22.85,23.0586,14023,0
+SGRT.US,D,20250929,000000,23.45,23.6125,23.44,23.46,58960,0
+SGRT.US,D,20250930,000000,23.51,23.5512,23.3,23.5512,29773,0
+SGRT.US,D,20251001,000000,23.47,23.76,23.47,23.7329,16265,0
+SGRT.US,D,20251002,000000,23.9017,24.02,23.69,23.8459,36300,0
+SGRT.US,D,20251003,000000,23.89,23.89,23.55,23.5821,36601,0
+SGRT.US,D,20251006,000000,24.68,24.69,24.0378,24.0378,13659,0
+SGRT.US,D,20251007,000000,24.5259,24.54,24.07,24.2291,33487,0
+SGRT.US,D,20251008,000000,24.58,24.99,24.58,24.9801,31314,0
+SGRT.US,D,20251009,000000,24.891,24.891,24.4655,24.75,44807,0
+SGRT.US,D,20251010,000000,24.633,24.78,23.55,23.55,14724,0
+SGRT.US,D,20251013,000000,24.23,24.3,24.07,24.3,24159,0
+SGRT.US,D,20251014,000000,24,24.62,23.7207,24.31,228431,0
+SGRT.US,D,20251015,000000,24.8,25.04,24.6699,24.89,20870,0
+SGRT.US,D,20251016,000000,25.26,25.4951,24.86,24.9835,16385,0
+SGRT.US,D,20251017,000000,24.74,24.8894,24.375,24.6739,20182,0
+SGRT.US,D,20251020,000000,24.821,25.09,24.821,24.988,9328,0
+SGRT.US,D,20251021,000000,24.52,24.57,24.4392,24.47,33531,0
+SGRT.US,D,20251022,000000,24.64,24.69,23.7464,24.1484,39173,0
+SGRT.US,D,20251023,000000,24.461,24.83,24.11,24.769,4063,0
+SGRT.US,D,20251024,000000,25.33,25.55,25.3299,25.4746,30774,0
+SGRT.US,D,20251027,000000,25.83,25.9,25.62,25.8935,39115,0
+SGRT.US,D,20251028,000000,25.76,26.01,25.74,25.926,22159,0
+SGRT.US,D,20251029,000000,26.3233,26.52,26.1,26.42,63237,0
+SGRT.US,D,20251030,000000,25.95,26.42,25.91,25.95,18422,0
+SGRT.US,D,20251031,000000,26.247,26.4899,25.9816,26.1205,10655,0
+SGRT.US,D,20251103,000000,26.4,26.44,25.94,26.21,8661,0
+SGRT.US,D,20251104,000000,25.19,25.682,25.08,25.1523,22068,0
+SGRT.US,D,20251105,000000,25.21,25.86,25.21,25.72,16170,0
+SGRT.US,D,20251106,000000,25.665,25.665,24.73,24.8147,24523,0
+SGRT.US,D,20251107,000000,24.41,24.49,23.67,24.49,233996,0
+SGRT.US,D,20251110,000000,25.5194,25.56,25.06,25.41,10043,0
+SGRT.US,D,20251111,000000,24.87,25.22,24.527,24.66,10583,0
+SGRT.US,D,20251112,000000,24.887,25.05,24.72,24.8782,9646,0
+SGRT.US,D,20251113,000000,24.2502,24.71,23.45,23.63,9189,0
+SGRT.US,D,20251114,000000,22.9572,24.175,22.799,23.76,16133,0
+SGRT.US,D,20251117,000000,23.52,24.0099,23.05,23.285,14401,0
+SGRT.US,D,20251118,000000,23.071,23.1801,22.7,22.86,13359,0
+SGRT.US,D,20251119,000000,23.34,23.34,22.537,22.99,17432,0
+SGRT.US,D,20251120,000000,23.6599,23.67,21.62,21.7,22584,0
+SGRT.US,D,20251121,000000,21.565,22.0135,21.04,21.87,14098,0
+SGRT.US,D,20251124,000000,22.4599,23.0979,22.4599,23.0979,5410,0
+SGRT.US,D,20251125,000000,22.88,23.25,22.65,23.23,12720,0
+SGRT.US,D,20251126,000000,23.48,23.91,23.48,23.7785,4259,0
+SGRT.US,D,20251128,000000,24.02,24.15,23.97,24.1162,7045,0
+SGRT.US,D,20251201,000000,23.93,24.15,23.89,24.135,9953,0
+SGRT.US,D,20251202,000000,24.67,24.6877,24.285,24.285,217756,0
+SGRT.US,D,20251203,000000,24.12,24.33,24.0011,24.2932,8128,0
+SGRT.US,D,20251204,000000,24.3,24.66,24.2841,24.58,24975,0
+SGRT.US,D,20251205,000000,24.9399,24.9399,24.73,24.92,12009,0
+SGRT.US,D,20251208,000000,25.11,25.18,25.01,25.0992,25487,0
+SGRT.US,D,20251209,000000,25.21,25.56,25.21,25.45,16066,0
+SGRT.US,D,20251210,000000,25.32,25.85,25.2399,25.73,17067,0
+SGRT.US,D,20251211,000000,25.5315,25.9,25.229,25.9,231968,0
+SGRT.US,D,20251212,000000,25.09,25.72,24.199,24.388,487606,0
+SGRT.US,D,20251215,000000,24.63,24.63,24.23,24.23,21965,0
+SGRT.US,D,20251216,000000,24.2301,24.31,23.9,24.188,491322,0
+SGRT.US,D,20251217,000000,24.1799,24.35,23.4525,23.48,8592,0
+SGRT.US,D,20251218,000000,24.4041,24.49,24.11,24.26,8806,0
+SGRT.US,D,20251219,000000,24.775,25.33,24.49,25.29,20406,0
+SGRT.US,D,20251222,000000,25.65,25.76,25.4601,25.6854,16130,0
+SGRT.US,D,20251223,000000,25.71,25.73,25.39,25.7163,9236,0
+SGRT.US,D,20251224,000000,25.815,25.9,25.79,25.8262,5057,0
+SGRT.US,D,20251226,000000,25.8,25.8,25.64,25.6736,524052,0
+SGRT.US,D,20251229,000000,25.47,25.49,25.16,25.4354,10748,0
+SGRT.US,D,20251230,000000,25.3999,25.49,25.3035,25.3035,3259,0
+SGRT.US,D,20251231,000000,25.19,25.38,24.98,25.01,5596,0
+SGRT.US,D,20260102,000000,25.243,25.42,25.138,25.38,8028,0
+SGRT.US,D,20260105,000000,25.629,25.629,25.358,25.4375,11742,0
+SGRT.US,D,20260106,000000,25.56,26.22,25.55,26.2192,16564,0
+SGRT.US,D,20260107,000000,26,26.33,25.91,26.205,19506,0
+SGRT.US,D,20260108,000000,26.05,26.05,25.31,25.496,21061,0
+SGRT.US,D,20260109,000000,25.92,26.1,25.66,25.99,8703,0
+SGRT.US,D,20260112,000000,26.1926,26.3,26.075,26.27,22770,0
+SGRT.US,D,20260113,000000,26.42,26.6875,26.34,26.45,8761,0
+SGRT.US,D,20260114,000000,26.57,26.57,25.79,26.08,7078,0
+SGRT.US,D,20260115,000000,26.56,26.67,26.43,26.43,17415,0
+SGRT.US,D,20260116,000000,26.85,26.85,26.4,26.63,10726,0
+SGRT.US,D,20260120,000000,26.45,26.76,26.29,26.5,137237,0
+SGRT.US,D,20260121,000000,26.51,26.99,26.5,26.86,14058,0
+SGRT.US,D,20260122,000000,27.25,27.27,26.83,27.084,5766,0
+SGRT.US,D,20260123,000000,26.56,27.01,26.56,26.73,11439,0
+SGRT.US,D,20260126,000000,26.7,26.97,26.62,26.62,4990,0
+SGRT.US,D,20260127,000000,27.02,27.2999,27.01,27.28,12829,0
+SGRT.US,D,20260128,000000,27.21,27.29,26.9801,27.07,18358,0
+SGRT.US,D,20260129,000000,27.35,27.36,26.46,27.05,9106,0
+SGRT.US,D,20260130,000000,26.99,27.332,25.8835,25.96,12844,0
+SGRT.US,D,20260202,000000,26.42,26.72,26.04,26.52,19983,0
+SGRT.US,D,20260203,000000,27.19,27.19,26.1288,26.6221,9704,0
+SGRT.US,D,20260204,000000,26.91,27.14,25.65,26.3,16881,0
+SGRT.US,D,20260205,000000,25.6,26.26,25.6,25.87,21743,0
+SGRT.US,D,20260206,000000,26.68,27.29,26.58,27.29,7072,0
+SGRT.US,D,20260209,000000,27.42,27.935,27.33,27.73,7903,0
+SGRT.US,D,20260210,000000,27.36,27.59,27.11,27.15,10598,0
+SGRT.US,D,20260211,000000,27.99,28,27.2909,27.9,6352,0
+SGRT.US,D,20260212,000000,28.35,28.39,27.42,27.47,52026,0
+SGRT.US,D,20260213,000000,27.28,27.87,26.995,27.63,14279,0
+SGRT.US,D,20260217,000000,27.34,27.9249,27.21,27.64,23401,0
+SGRT.US,D,20260218,000000,27.88,28.25,27.83,27.95,23417,0
diff --git a/daily/us/nyse stocks/2/sgu.us.txt b/daily/us/nyse stocks/2/sgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c18be4d1171635ecc1b88bcd8cc235dd4f55af7a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sgu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGU.US,D,20050225,000000,1.60962,1.64105,1.57791,1.61987,411558.82365071,0
+SGU.US,D,20050228,000000,1.57791,1.59367,1.43123,1.55712,796245.55811527,0
+SGU.US,D,20050301,000000,1.45771,1.62528,1.45771,1.62528,438643.96176779,0
+SGU.US,D,20050302,000000,1.64105,1.70409,1.63572,1.66715,1161964.7324184,0
+SGU.US,D,20050303,000000,1.66715,1.80378,1.64617,1.71434,830577.4625383,0
+SGU.US,D,20050304,000000,1.7826,1.79827,1.70922,1.7826,1139352.5876328,0
+SGU.US,D,20050307,000000,1.76675,1.80378,1.70922,1.76675,455062.17428483,0
+SGU.US,D,20050308,000000,1.88258,2.02385,1.81944,1.89254,3891268.3966003,0
+SGU.US,D,20050309,000000,1.92407,1.92407,1.77216,1.83501,1292041.4469321,0
+SGU.US,D,20050310,000000,1.83501,1.84564,1.69335,1.71966,646125.69660436,0
+SGU.US,D,20050311,000000,1.69858,1.75601,1.63051,1.74586,643781.12414602,0
+SGU.US,D,20050314,000000,1.73522,1.76162,1.68814,1.75127,313894.50474542,0
+SGU.US,D,20050315,000000,1.71434,1.77729,1.68814,1.75601,244164.41702661,0
+SGU.US,D,20050316,000000,1.70409,1.7301,1.68814,1.70922,168245.56812971,0
+SGU.US,D,20050317,000000,1.68814,1.71966,1.66184,1.68814,139246.0922886,0
+SGU.US,D,20050318,000000,1.66715,1.69335,1.64105,1.66715,163555.38899493,0
+SGU.US,D,20050321,000000,1.64105,1.73522,1.63051,1.63572,169532.13546018,0
+SGU.US,D,20050322,000000,1.61987,1.65139,1.5256,1.60421,322850.83358937,0
+SGU.US,D,20050323,000000,1.58332,1.61987,1.51525,1.54658,252690.51113624,0
+SGU.US,D,20050324,000000,1.5256,1.64617,1.5256,1.61987,306433.65529044,0
+SGU.US,D,20050328,000000,1.57259,1.66715,1.56795,1.60962,158220.89197679,0
+SGU.US,D,20050329,000000,1.58332,1.58854,1.47841,1.50471,104271.93841844,0
+SGU.US,D,20050330,000000,1.45771,1.57259,1.44186,1.45771,232217.12940476,0
+SGU.US,D,20050331,000000,1.45212,1.52028,1.45212,1.49417,318582.61544399,0
+SGU.US,D,20050401,000000,1.49958,1.54658,1.48886,1.49958,357609.87009237,0
+SGU.US,D,20050404,000000,1.49958,1.49958,1.44186,1.45212,236275.40127354,0
+SGU.US,D,20050405,000000,1.45212,1.53604,1.35803,1.51525,398549.39402855,0
+SGU.US,D,20050406,000000,1.53604,1.5517,1.47841,1.5256,318372.66916739,0
+SGU.US,D,20050407,000000,1.54658,1.54658,1.48886,1.49958,454207.91012489,0
+SGU.US,D,20050408,000000,1.48886,1.51525,1.41566,1.47841,287453.68451169,0
+SGU.US,D,20050411,000000,1.45212,1.47841,1.43123,1.47329,147776.32327068,0
+SGU.US,D,20050412,000000,1.47841,1.47841,1.42581,1.43674,151611.20402741,0
+SGU.US,D,20050413,000000,1.43674,1.46284,1.35803,1.38395,146074.00025946,0
+SGU.US,D,20050414,000000,1.38395,1.42581,1.30031,1.40493,263140.25093291,0
+SGU.US,D,20050415,000000,1.35803,1.42581,1.35803,1.35803,210257.57624733,0
+SGU.US,D,20050418,000000,1.35803,1.38395,1.28986,1.28986,178485.36164978,0
+SGU.US,D,20050419,000000,1.28986,1.31075,1.2215,1.2423,418595.64368006,0
+SGU.US,D,20050420,000000,1.2215,1.2423,1.03286,1.06419,1288840.5418777,0
+SGU.US,D,20050421,000000,1.07995,1.13777,1.07492,1.07995,877066.60085977,0
+SGU.US,D,20050422,000000,1.08498,1.10644,1.03286,1.03286,495148.46827918,0
+SGU.US,D,20050425,000000,1.02232,1.03286,0.891011,1.01188,711384.85942799,0
+SGU.US,D,20050426,000000,0.996304,0.996304,0.938197,0.938197,320932.35899288,0
+SGU.US,D,20050427,000000,0.927851,0.959566,0.865195,0.938197,473183.74403119,0
+SGU.US,D,20050428,000000,0.938197,0.938197,0.844019,0.91238,336287.39529149,0
+SGU.US,D,20050429,000000,0.933169,0.959566,0.865195,0.959566,258452.14023435,0
+SGU.US,D,20050502,000000,0.959566,1.13254,0.959566,1.07995,342686.10274617,0
+SGU.US,D,20050503,000000,1.16397,1.28986,1.11118,1.13777,1322319.2163588,0
+SGU.US,D,20050504,000000,1.1953,1.2423,1.11118,1.15324,600705.93980998,0
+SGU.US,D,20050505,000000,1.15324,1.21648,1.0958,1.11118,519029.59868743,0
+SGU.US,D,20050506,000000,1.21648,1.67789,1.17964,1.59367,2691770.8547043,0
+SGU.US,D,20050509,000000,1.75601,1.94494,1.61987,1.82467,2919299.8734105,0
+SGU.US,D,20050510,000000,1.86624,1.92407,1.8294,1.84043,1264529.1767351,0
+SGU.US,D,20050511,000000,1.84564,1.89254,1.84564,1.86624,800512.74204252,0
+SGU.US,D,20050512,000000,1.87146,2.1128,1.85087,1.92948,2204940.6026944,0
+SGU.US,D,20050513,000000,1.94494,2.01862,1.80378,1.82467,751684.20235327,0
+SGU.US,D,20050516,000000,1.84043,1.85599,1.54658,1.61987,1162809.6886154,0
+SGU.US,D,20050517,000000,1.59908,1.64105,1.50471,1.57259,698585.37608243,0
+SGU.US,D,20050518,000000,1.57259,1.61465,1.5517,1.57259,385331.0523479,0
+SGU.US,D,20050519,000000,1.56224,1.66715,1.56224,1.59908,305151.22483241,0
+SGU.US,D,20050520,000000,1.61987,1.61987,1.49958,1.56795,200446.98324344,0
+SGU.US,D,20050523,000000,1.56795,1.56795,1.49958,1.50993,373176.9211038,0
+SGU.US,D,20050524,000000,1.5256,1.53101,1.48886,1.50471,380000.69220221,0
+SGU.US,D,20050525,000000,1.53101,1.63051,1.52028,1.57791,336923.43942995,0
+SGU.US,D,20050526,000000,1.58332,1.66715,1.58332,1.65681,280840.89390798,0
+SGU.US,D,20050527,000000,1.68814,1.77216,1.68814,1.7301,267189.21483869,0
+SGU.US,D,20050531,000000,1.79305,1.79827,1.74045,1.74586,324767.23974962,0
+SGU.US,D,20050601,000000,1.77729,1.7826,1.73522,1.74045,147565.34277597,0
+SGU.US,D,20050602,000000,1.74045,1.75601,1.64105,1.67789,145007.7213867,0
+SGU.US,D,20050603,000000,1.67789,1.73522,1.66715,1.71434,198100.34234888,0
+SGU.US,D,20050606,000000,1.70922,1.74045,1.66715,1.71434,146074.00025946,0
+SGU.US,D,20050607,000000,1.70922,1.71434,1.57791,1.65681,211748.91876383,0
+SGU.US,D,20050608,000000,1.64105,1.64105,1.57791,1.60962,203860.93722888,0
+SGU.US,D,20050609,000000,1.60962,1.60962,1.53101,1.56795,208982.38531608,0
+SGU.US,D,20050610,000000,1.54658,1.56795,1.49958,1.53604,150546.99359087,0
+SGU.US,D,20050613,000000,1.54658,1.56224,1.49958,1.54145,240755.63413173,0
+SGU.US,D,20050614,000000,1.54658,1.54658,1.50993,1.52028,139885.23908138,0
+SGU.US,D,20050615,000000,1.50993,1.54145,1.49417,1.53604,70796.366591578,0
+SGU.US,D,20050616,000000,1.53604,1.53604,1.47841,1.49958,127943.12255009,0
+SGU.US,D,20050617,000000,1.49958,1.53604,1.38395,1.3998,517541.35882526,0
+SGU.US,D,20050620,000000,1.41566,1.44186,1.36857,1.40493,1023355.7184864,0
+SGU.US,D,20050621,000000,1.40493,1.45212,1.40493,1.41566,230298.65480828,0
+SGU.US,D,20050622,000000,1.41044,1.44186,1.38395,1.40493,373815.03367847,0
+SGU.US,D,20050623,000000,1.40493,1.43674,1.38395,1.3998,551872.22903017,0
+SGU.US,D,20050624,000000,1.40493,1.40493,1.35262,1.35803,133913.66370669,0
+SGU.US,D,20050627,000000,1.35803,1.43674,1.31075,1.38395,229232.37593552,0
+SGU.US,D,20050628,000000,1.35803,1.37844,1.31075,1.33163,257169.70977632,0
+SGU.US,D,20050629,000000,1.33163,1.3998,1.28986,1.32651,348654.57546653,0
+SGU.US,D,20050630,000000,1.39458,1.3998,1.31075,1.33695,222626.82485858,0
+SGU.US,D,20050701,000000,1.33695,1.37844,1.33695,1.35262,124534.33965522,0
+SGU.US,D,20050705,000000,1.34218,1.40493,1.34218,1.36306,379140.2227336,0
+SGU.US,D,20050706,000000,1.42581,1.42581,1.33695,1.33695,393004.95073382,0
+SGU.US,D,20050707,000000,1.32651,1.32651,1.28986,1.29499,129431.36241227,0
+SGU.US,D,20050708,000000,1.29499,1.33695,1.29499,1.31606,85507.085006843,0
+SGU.US,D,20050711,000000,1.3998,1.3998,1.33163,1.35803,169740.01330055,0
+SGU.US,D,20050712,000000,1.39458,1.39458,1.33695,1.35262,163555.38899493,0
+SGU.US,D,20050713,000000,1.38395,1.38395,1.29499,1.30031,166757.32826754,0
+SGU.US,D,20050714,000000,1.30031,1.34739,1.29499,1.34218,153324.90343785,0
+SGU.US,D,20050715,000000,1.31606,1.34739,1.30031,1.31606,181048.15412961,0
+SGU.US,D,20050718,000000,1.31075,1.34218,1.30543,1.30543,89350.23950847,0
+SGU.US,D,20050719,000000,1.33163,1.33695,1.28986,1.30543,187229.67578091,0
+SGU.US,D,20050720,000000,1.30543,1.33695,1.30031,1.30543,96174.01060689,0
+SGU.US,D,20050721,000000,1.30543,1.33163,1.30543,1.31075,58003.08855468,0
+SGU.US,D,20050722,000000,1.31075,1.33163,1.28455,1.28455,183815.72179548,0
+SGU.US,D,20050725,000000,1.28986,1.31075,1.2215,1.2215,274227.06908615,0
+SGU.US,D,20050726,000000,1.2215,1.26869,1.20061,1.2423,73568.071129888,0
+SGU.US,D,20050727,000000,1.25805,1.26869,1.22672,1.2479,244375.39752131,0
+SGU.US,D,20050728,000000,1.2479,1.27391,1.2215,1.2215,109607.46965469,0
+SGU.US,D,20050729,000000,1.21648,1.31075,1.21648,1.28986,102787.83542872,0
+SGU.US,D,20050801,000000,1.27391,1.34739,1.2479,1.27391,850837.79533885,0
+SGU.US,D,20050802,000000,1.32148,1.52028,1.32148,1.49958,608167.82348308,0
+SGU.US,D,20050803,000000,1.5256,1.75127,1.50471,1.68814,935499.92414875,0
+SGU.US,D,20050804,000000,1.70409,1.82467,1.65139,1.70922,644211.35888033,0
+SGU.US,D,20050805,000000,1.69858,1.71434,1.60962,1.65681,430537.76021134,0
+SGU.US,D,20050808,000000,1.62528,1.67228,1.5517,1.66715,476173.66859099,0
+SGU.US,D,20050809,000000,1.8294,1.8294,1.35803,1.49958,976648.36014342,0
+SGU.US,D,20050810,000000,1.45212,1.48383,1.3736,1.3736,464232.58627781,0
+SGU.US,D,20050811,000000,1.38395,1.3998,1.32148,1.35262,150765.21361236,0
+SGU.US,D,20050812,000000,1.35803,1.37844,1.34218,1.36857,149483.81737245,0
+SGU.US,D,20050815,000000,1.38956,1.38956,1.17964,1.2423,867046.06157929,0
+SGU.US,D,20050816,000000,1.31075,1.33163,1.26869,1.33163,306001.35211991,0
+SGU.US,D,20050817,000000,1.34218,1.34218,1.29499,1.31075,301526.29035228,0
+SGU.US,D,20050818,000000,1.33695,1.33695,1.30543,1.31075,82953.60049002,0
+SGU.US,D,20050819,000000,1.31075,1.34218,1.30031,1.30031,119202.94529142,0
+SGU.US,D,20050822,000000,1.34218,1.36857,1.31075,1.32148,186372.30896664,0
+SGU.US,D,20050823,000000,1.33695,1.36857,1.33695,1.35262,110243.51379314,0
+SGU.US,D,20050824,000000,1.35803,1.36857,1.33163,1.35262,105346.49103609,0
+SGU.US,D,20050825,000000,1.35803,1.36857,1.33163,1.33695,140951.51795415,0
+SGU.US,D,20050826,000000,1.32148,1.34218,1.26366,1.26869,162701.12483498,0
+SGU.US,D,20050829,000000,1.31075,1.32651,1.26869,1.32148,203860.93722888,0
+SGU.US,D,20050830,000000,1.32148,1.32148,1.28986,1.31075,90411.347290673,0
+SGU.US,D,20050831,000000,1.29499,1.32148,1.26869,1.27922,163338.20319155,0
+SGU.US,D,20050901,000000,1.27922,1.27922,1.2215,1.2423,220496.33554929,0
+SGU.US,D,20050902,000000,1.2215,1.28986,1.2215,1.2215,151187.17460177,0
+SGU.US,D,20050906,000000,1.2215,1.28986,1.2215,1.25293,145430.71659422,0
+SGU.US,D,20050907,000000,1.26869,1.28455,1.2479,1.27922,128159.27413536,0
+SGU.US,D,20050908,000000,1.28455,1.28986,1.26869,1.28986,128797.38671003,0
+SGU.US,D,20050909,000000,1.27391,1.28986,1.2479,1.27391,76764.839311945,0
+SGU.US,D,20050912,000000,1.26869,1.28986,1.2479,1.28986,135196.0941647,0
+SGU.US,D,20050913,000000,1.26869,1.28455,1.25293,1.25805,87212.510672393,0
+SGU.US,D,20050914,000000,1.26869,1.27391,1.2215,1.22672,208123.98428369,0
+SGU.US,D,20050915,000000,1.22672,1.26869,1.2215,1.25293,105346.49103609,0
+SGU.US,D,20050916,000000,1.2423,1.25805,1.2215,1.2479,105981.50095643,0
+SGU.US,D,20050919,000000,1.2479,1.31075,1.2215,1.27922,184452.80015205,0
+SGU.US,D,20050920,000000,1.31606,1.32651,1.23194,1.27922,121760.56668068,0
+SGU.US,D,20050921,000000,1.26869,1.26869,1.2215,1.2215,154171.92807101,0
+SGU.US,D,20050922,000000,1.2215,1.2215,1.17964,1.19008,175283.42237717,0
+SGU.US,D,20050923,000000,1.17964,1.2215,1.17964,1.21087,217933.54306946,0
+SGU.US,D,20050926,000000,1.21087,1.22672,1.17422,1.17422,237770.88066249,0
+SGU.US,D,20050927,000000,1.13777,1.13777,1.07995,1.12191,309414.27188723,0
+SGU.US,D,20050928,000000,1.0958,1.14802,1.08498,1.14802,123893.1244262,0
+SGU.US,D,20050929,000000,1.13254,1.14802,1.12713,1.13254,43073.115899816,0
+SGU.US,D,20050930,000000,1.13254,1.17964,1.12713,1.16397,109819.48436751,0
+SGU.US,D,20051003,000000,1.17422,1.18486,1.10644,1.12191,156305.52003465,0
+SGU.US,D,20051004,000000,1.09039,1.12713,1.06419,1.07995,228808.34650988,0
+SGU.US,D,20051005,000000,1.07995,1.11688,1.05365,1.07492,365498.88584543,0
+SGU.US,D,20051006,000000,1.07995,1.11688,1.04871,1.0695,247148.13627773,0
+SGU.US,D,20051007,000000,1.0695,1.0695,0.996304,1.03286,234992.97081551,0
+SGU.US,D,20051010,000000,1.02735,1.02735,0.896716,0.938197,596447.02962761,0
+SGU.US,D,20051011,000000,0.91238,0.927851,0.786488,0.791613,930588.42233814,0
+SGU.US,D,20051012,000000,0.797124,0.891011,0.797124,0.823038,1210157.2279692,0
+SGU.US,D,20051013,000000,0.865195,0.865195,0.844019,0.865195,272733.65813342,0
+SGU.US,D,20051014,000000,0.865195,0.870513,0.849337,0.865195,237553.69485911,0
+SGU.US,D,20051017,000000,0.875638,0.885886,0.823038,0.880762,213885.6133818,0
+SGU.US,D,20051018,000000,0.849337,0.891011,0.823038,0.865195,234357.96089517,0
+SGU.US,D,20051019,000000,0.865195,0.885886,0.823038,0.865195,87640.676970475,0
+SGU.US,D,20051020,000000,0.859876,0.859876,0.786488,0.797124,691550.62448929,0
+SGU.US,D,20051021,000000,0.823038,0.823038,0.786488,0.791613,385758.18442787,0
+SGU.US,D,20051024,000000,0.797124,0.823038,0.776142,0.781266,136046.22145221,0
+SGU.US,D,20051025,000000,0.786488,0.797124,0.728859,0.765506,394715.54748992,0
+SGU.US,D,20051026,000000,0.749552,0.749552,0.707588,0.734081,314956.64674573,0
+SGU.US,D,20051027,000000,0.734081,0.765506,0.697242,0.707588,254399.03945613,0
+SGU.US,D,20051028,000000,0.66572,0.728859,0.655471,0.692117,193199.18271939,0
+SGU.US,D,20051031,000000,0.681384,0.728859,0.623853,0.644738,511355.70030151,0
+SGU.US,D,20051101,000000,0.63942,0.644738,0.608092,0.623853,554649.10465904,0
+SGU.US,D,20051102,000000,0.603064,0.618728,0.539828,0.5611,731420.76689839,0
+SGU.US,D,20051103,000000,0.529579,0.587207,0.492739,0.587207,1243845.848727,0
+SGU.US,D,20051104,000000,0.702366,0.833577,0.697242,0.697242,2160580.9194642,0
+SGU.US,D,20051107,000000,0.744427,0.75487,0.655471,0.734081,822908.73524294,0
+SGU.US,D,20051108,000000,0.823038,0.823038,0.644738,0.644738,722043.51128315,0
+SGU.US,D,20051109,000000,0.655471,0.655471,0.534607,0.550367,1292469.6132302,0
+SGU.US,D,20051110,000000,0.582082,0.582082,0.524068,0.550367,527773.91281855,0
+SGU.US,D,20051111,000000,0.555976,0.555976,0.529579,0.545339,342464.78007035,0
+SGU.US,D,20051114,000000,0.545339,0.571349,0.534607,0.545339,685999.9758859,0
+SGU.US,D,20051115,000000,0.555976,0.5611,0.539828,0.539828,328391.14001165,0
+SGU.US,D,20051116,000000,0.555976,0.555976,0.518943,0.518943,601986.30183179,0
+SGU.US,D,20051117,000000,0.513915,0.518943,0.471738,0.492739,887516.34065644,0
+SGU.US,D,20051118,000000,0.492739,0.550367,0.492739,0.5085,2452512.7683978,0
+SGU.US,D,20051121,000000,0.539828,0.702366,0.518943,0.623853,1956083.9380968,0
+SGU.US,D,20051122,000000,0.644738,0.681384,0.539828,0.539828,2177638.278774,0
+SGU.US,D,20051123,000000,0.539828,0.5611,0.5085,0.518943,1420839.8678603,0
+SGU.US,D,20051125,000000,0.539828,0.539828,0.518943,0.534607,505812.2912249,0
+SGU.US,D,20051128,000000,0.539828,0.582082,0.529579,0.545339,1094790.1976526,0
+SGU.US,D,20051129,000000,0.576571,0.587207,0.550367,0.576571,1449835.2068289,0
+SGU.US,D,20051130,000000,0.582082,0.655471,0.566032,0.644738,1630032.199453,0
+SGU.US,D,20051201,000000,0.650249,0.692117,0.644738,0.655471,1126567.5833407,0
+SGU.US,D,20051202,000000,0.650249,0.67626,0.608092,0.618728,768742.59588121,0
+SGU.US,D,20051205,000000,0.749552,0.98538,0.728859,0.970009,7675693.7885574,0
+SGU.US,D,20051206,000000,0.970009,1.0958,0.875638,0.949316,3033382.4048329,0
+SGU.US,D,20051207,000000,0.98538,1.03286,0.964594,1.01719,1369659.5161859,0
+SGU.US,D,20051208,000000,1.03286,1.05365,0.959566,1.02735,782813.13328557,0
+SGU.US,D,20051209,000000,1.02735,1.03286,1.00143,1.02735,295340.63182854,0
+SGU.US,D,20051212,000000,1.01719,1.05877,1.00656,1.05365,707325.5533411,0
+SGU.US,D,20051213,000000,1.05365,1.05365,0.906869,0.91238,2401117.2993563,0
+SGU.US,D,20051214,000000,0.91238,0.938197,0.875638,0.885886,810753.56978071,0
+SGU.US,D,20051215,000000,0.885886,0.891011,0.80747,0.838798,1784849.4796254,0
+SGU.US,D,20051216,000000,0.823038,0.833577,0.781266,0.786488,854253.8177605,0
+SGU.US,D,20051219,000000,0.812497,0.838798,0.791613,0.823038,1480756.2599208,0
+SGU.US,D,20051220,000000,0.791613,0.828452,0.786488,0.812497,740380.19839666,0
+SGU.US,D,20051221,000000,0.817816,0.823038,0.797124,0.823038,581298.83695126,0
+SGU.US,D,20051222,000000,0.823038,0.880762,0.823038,0.823038,749764.69353869,0
+SGU.US,D,20051223,000000,0.823038,0.865195,0.823038,0.844019,347160.13029569,0
+SGU.US,D,20051227,000000,0.838798,0.859876,0.802442,0.80747,1351750.9953705,0
+SGU.US,D,20051228,000000,0.80747,0.891011,0.802442,0.865195,1093930.7624021,0
+SGU.US,D,20051229,000000,0.854655,0.880762,0.849337,0.859876,903937.65582781,0
+SGU.US,D,20051230,000000,0.854655,0.870513,0.844019,0.870513,719693.76773425,0
+SGU.US,D,20060103,000000,0.891011,0.90184,0.859876,0.865195,512206.86180712,0
+SGU.US,D,20060104,000000,0.859876,0.90184,0.859876,0.875638,385542.03284261,0
+SGU.US,D,20060105,000000,0.870513,1.00656,0.865195,0.980644,722467.54070879,0
+SGU.US,D,20060106,000000,0.980644,1.08498,0.980644,1.06419,1535350.5655807,0
+SGU.US,D,20060109,000000,1.10103,1.20564,1.08498,1.20564,1270717.9379131,0
+SGU.US,D,20060110,000000,1.2215,1.28455,1.20564,1.25293,1979961.9658508,0
+SGU.US,D,20060111,000000,1.26869,1.28986,1.2423,1.26869,1095429.3444455,0
+SGU.US,D,20060112,000000,1.25805,1.28455,1.05365,1.07995,1632161.6545442,0
+SGU.US,D,20060113,000000,1.07995,1.12713,1.03817,1.07995,1494620.987921,0
+SGU.US,D,20060117,000000,1.14802,1.15865,1.06419,1.07995,483421.46911504,0
+SGU.US,D,20060118,000000,1.07492,1.10103,1.0695,1.07995,420941.25035651,0
+SGU.US,D,20060119,000000,1.10103,1.14802,1.0435,1.14802,728225.03293444,0
+SGU.US,D,20060120,000000,1.13254,1.1953,1.12191,1.1429,911830.80845332,0
+SGU.US,D,20060123,000000,1.20564,1.20564,1.10644,1.12191,554860.08515375,0
+SGU.US,D,20060124,000000,1.12713,1.12713,1.05365,1.05877,651035.12997875,0
+SGU.US,D,20060125,000000,1.05365,1.09039,1.00656,1.00656,764901.50981581,0
+SGU.US,D,20060126,000000,0.996304,1.0695,0.996304,1.0695,1062167.8557676,0
+SGU.US,D,20060127,000000,1.0435,1.0958,1.0435,1.0958,460181.55393581,0
+SGU.US,D,20060130,000000,1.0958,1.15324,1.09039,1.13777,468287.75549225,0
+SGU.US,D,20060131,000000,1.1692,1.23727,1.13254,1.2215,1028901.1959992,0
+SGU.US,D,20060201,000000,1.20061,1.2215,1.17422,1.20061,1052357.2627638,0
+SGU.US,D,20060202,000000,1.2215,1.32148,1.21087,1.30031,2952777.5136736,0
+SGU.US,D,20060203,000000,1.31075,1.38395,1.27922,1.29499,2208772.3807969,0
+SGU.US,D,20060206,000000,1.32148,1.40493,1.10103,1.13254,4247806.8167294,0
+SGU.US,D,20060207,000000,1.11118,1.1953,1.03286,1.10103,1292469.6132302,0
+SGU.US,D,20060208,000000,1.10103,1.1953,1.05877,1.19008,905430.03256243,0
+SGU.US,D,20060209,000000,1.1429,1.2423,1.1429,1.1953,452290.46974653,0
+SGU.US,D,20060210,000000,1.2215,1.26366,1.14802,1.15865,381284.15687835,0
+SGU.US,D,20060213,000000,1.17422,1.2423,1.14802,1.19008,397701.33517727,0
+SGU.US,D,20060214,000000,1.21648,1.21648,1.1692,1.19008,176139.75497333,0
+SGU.US,D,20060215,000000,1.19008,1.19008,1.13777,1.1692,215375.9216802,0
+SGU.US,D,20060216,000000,1.2423,1.44699,1.2215,1.39458,3814708.3324744,0
+SGU.US,D,20060217,000000,1.39458,1.39458,1.27922,1.35803,1524264.7816456,0
+SGU.US,D,20060221,000000,1.36857,1.36857,1.29499,1.33695,514124.30218549,0
+SGU.US,D,20060222,000000,1.29499,1.33695,1.26366,1.30031,468493.5648964,0
+SGU.US,D,20060223,000000,1.28986,1.31075,1.26869,1.28455,280840.89390798,0
+SGU.US,D,20060224,000000,1.35262,1.35262,1.26869,1.29499,327968.14480412,0
+SGU.US,D,20060227,000000,1.30543,1.31075,1.2215,1.2215,651883.18883002,0
+SGU.US,D,20060228,000000,1.2215,1.2479,1.20061,1.23727,227529.01870619,0
+SGU.US,D,20060301,000000,1.26869,1.31075,1.25805,1.29499,325412.59185107,0
+SGU.US,D,20060302,000000,1.29499,1.31075,1.26869,1.29499,167184.46034751,0
+SGU.US,D,20060303,000000,1.27391,1.31075,1.26869,1.26869,195116.62309775,0
+SGU.US,D,20060306,000000,1.26869,1.3998,1.26869,1.31606,2477244.0260935,0
+SGU.US,D,20060307,000000,1.32651,1.35262,1.26366,1.26869,773429.67236167,0
+SGU.US,D,20060308,000000,1.26869,1.28986,1.23727,1.2479,198747.76288656,0
+SGU.US,D,20060309,000000,1.28986,1.34739,1.26869,1.33695,407927.6838619,0
+SGU.US,D,20060310,000000,1.35262,1.35262,1.33695,1.33695,329035.457895,0
+SGU.US,D,20060313,000000,1.33695,1.34218,1.28986,1.30543,226890.90613151,0
+SGU.US,D,20060314,000000,1.30543,1.30543,1.2479,1.27391,739945.82678992,0
+SGU.US,D,20060315,000000,1.26366,1.28455,1.2423,1.25293,202793.624138,0
+SGU.US,D,20060316,000000,1.26869,1.30543,1.2479,1.30543,513914.3559089,0
+SGU.US,D,20060317,000000,1.31075,1.31075,1.27391,1.28455,323700.96087686,0
+SGU.US,D,20060320,000000,1.28986,1.28986,1.2423,1.2479,145007.7213867,0
+SGU.US,D,20060321,000000,1.23194,1.28986,1.20061,1.26366,380636.73634067,0
+SGU.US,D,20060322,000000,1.25293,1.26869,1.1953,1.21087,200234.96853063,0
+SGU.US,D,20060323,000000,1.31075,1.37844,1.28986,1.35262,1414438.0577513,0
+SGU.US,D,20060324,000000,1.36857,1.3736,1.31075,1.33163,443325.86715769,0
+SGU.US,D,20060327,000000,1.33695,1.35262,1.31075,1.31075,133274.51691389,0
+SGU.US,D,20060328,000000,1.31075,1.34739,1.31075,1.33163,171017.27266803,0
+SGU.US,D,20060329,000000,1.30543,1.35803,1.28986,1.35803,520100.01443264,0
+SGU.US,D,20060330,000000,1.35262,1.35262,1.31075,1.32651,408999.13382522,0
+SGU.US,D,20060331,000000,1.33695,1.35262,1.28455,1.31075,280205.88398763,0
+SGU.US,D,20060403,000000,1.33695,1.34739,1.26869,1.30031,424991.2484804,0
+SGU.US,D,20060404,000000,1.43674,1.43674,1.36857,1.37844,498593.44880796,0
+SGU.US,D,20060405,000000,1.36306,1.38395,1.33695,1.36857,270849.31273462,0
+SGU.US,D,20060406,000000,1.33695,1.3736,1.33695,1.35803,377088.33400076,0
+SGU.US,D,20060407,000000,1.36306,1.36306,1.26869,1.26869,545514.89029995,0
+SGU.US,D,20060410,000000,1.25293,1.26869,1.17422,1.20061,474936.74372986,0
+SGU.US,D,20060411,000000,1.18486,1.2215,1.16397,1.18486,462730.90158019,0
+SGU.US,D,20060412,000000,1.1953,1.25293,1.1953,1.23194,501832.61993258,0
+SGU.US,D,20060413,000000,1.2215,1.22672,1.20564,1.20564,230984.34141608,0
+SGU.US,D,20060417,000000,1.16397,1.2215,1.15865,1.21087,465403.32117981,0
+SGU.US,D,20060418,000000,1.19008,1.23727,1.17964,1.23194,461205.42986601,0
+SGU.US,D,20060419,000000,1.2215,1.23727,1.1953,1.22672,548942.28912083,0
+SGU.US,D,20060420,000000,1.18486,1.35262,1.17964,1.33695,1221870.7822979,0
+SGU.US,D,20060421,000000,1.29499,1.40493,1.28455,1.38956,1002903.0211171,0
+SGU.US,D,20060424,000000,1.41566,1.41566,1.32148,1.32651,398072.61947924,0
+SGU.US,D,20060425,000000,1.31606,1.36306,1.29499,1.34218,271421.23535016,0
+SGU.US,D,20060426,000000,1.28455,1.33695,1.23727,1.27391,370609.99175152,0
+SGU.US,D,20060427,000000,1.2423,1.27922,1.2423,1.25805,329600.14098377,0
+SGU.US,D,20060428,000000,1.25805,1.35803,1.23194,1.33163,500312.31930896,0
+SGU.US,D,20060501,000000,1.33695,1.48886,1.33695,1.46807,1620135.7663458,0
+SGU.US,D,20060502,000000,1.46807,1.46807,1.38956,1.41566,473032.74818695,0
+SGU.US,D,20060503,000000,1.36857,1.65139,1.36857,1.56224,2376793.5235964,0
+SGU.US,D,20060504,000000,1.61465,1.62528,1.54658,1.56224,794619.76724429,0
+SGU.US,D,20060505,000000,1.53101,1.54145,1.45771,1.48383,635160.91618826,0
+SGU.US,D,20060508,000000,1.48383,1.49417,1.44186,1.46807,444040.51187261,0
+SGU.US,D,20060509,000000,1.50993,1.53604,1.43123,1.44186,2813775.4968593,0
+SGU.US,D,20060510,000000,1.43674,1.48383,1.43674,1.43674,2410554.539622,0
+SGU.US,D,20060511,000000,1.42581,1.44186,1.39458,1.40493,933471.82243247,0
+SGU.US,D,20060512,000000,1.41044,1.41566,1.31075,1.37844,556191.123863,0
+SGU.US,D,20060515,000000,1.28455,1.38956,1.28455,1.30543,625624.39098388,0
+SGU.US,D,20060516,000000,1.31075,1.41566,1.30543,1.36306,172240.7526937,0
+SGU.US,D,20060517,000000,1.37844,1.37844,1.30543,1.31075,217818.7448591,0
+SGU.US,D,20060518,000000,1.32148,1.33695,1.30543,1.31075,275806.32014212,0
+SGU.US,D,20060519,000000,1.31075,1.33695,1.31075,1.32651,227745.17029146,0
+SGU.US,D,20060522,000000,1.33163,1.35803,1.31075,1.31075,504506.07375031,0
+SGU.US,D,20060523,000000,1.31606,1.34218,1.30543,1.31075,326164.468418,0
+SGU.US,D,20060524,000000,1.28455,1.31606,1.25805,1.30031,257309.32922135,0
+SGU.US,D,20060525,000000,1.30031,1.32651,1.30031,1.31606,57218.117008196,0
+SGU.US,D,20060526,000000,1.31075,1.34739,1.31075,1.32651,147251.97468824,0
+SGU.US,D,20060530,000000,1.32651,1.36306,1.32651,1.34739,200661.06639248,0
+SGU.US,D,20060531,000000,1.36306,1.38956,1.33163,1.38395,132757.40785824,0
+SGU.US,D,20060601,000000,1.38956,1.3998,1.34739,1.38956,98040.774297803,0
+SGU.US,D,20060602,000000,1.41566,1.42581,1.39458,1.40493,140763.29025789,0
+SGU.US,D,20060605,000000,1.40493,1.41044,1.3736,1.37844,89642.92323397,0
+SGU.US,D,20060606,000000,1.38956,1.41566,1.31606,1.36306,152397.209792,0
+SGU.US,D,20060607,000000,1.35262,1.36857,1.31606,1.35262,119972.40356623,0
+SGU.US,D,20060608,000000,1.35262,1.38395,1.31075,1.34739,262077.07471449,0
+SGU.US,D,20060609,000000,1.33695,1.34218,1.31075,1.32148,93265.789277887,0
+SGU.US,D,20060612,000000,1.30031,1.34218,1.26869,1.31075,164034.23198046,0
+SGU.US,D,20060613,000000,1.31075,1.31606,1.26869,1.28455,403792.87985289,0
+SGU.US,D,20060614,000000,1.26869,1.26869,1.20564,1.23727,199705.44885763,0
+SGU.US,D,20060615,000000,1.23727,1.31075,1.23727,1.31075,179863.97439216,0
+SGU.US,D,20060616,000000,1.30031,1.35803,1.28986,1.33695,172045.28547066,0
+SGU.US,D,20060619,000000,1.35262,1.38956,1.31075,1.33695,214396.51712878,0
+SGU.US,D,20060620,000000,1.32148,1.35262,1.28455,1.31075,82208.963449878,0
+SGU.US,D,20060621,000000,1.31075,1.31606,1.28455,1.30543,67138.337131876,0
+SGU.US,D,20060622,000000,1.30543,1.32148,1.26366,1.29499,22889.315239501,0
+SGU.US,D,20060623,000000,1.28455,1.35803,1.28455,1.31075,114820.9631538,0
+SGU.US,D,20060626,000000,1.31606,1.32148,1.26869,1.30543,86599.219332387,0
+SGU.US,D,20060627,000000,1.29499,1.31075,1.26869,1.28986,113106.22952525,0
+SGU.US,D,20060628,000000,1.26366,1.30031,1.26366,1.26869,105857.39478308,0
+SGU.US,D,20060629,000000,1.23727,1.33163,1.23194,1.30543,245861.56894726,0
+SGU.US,D,20060630,000000,1.31075,1.40493,1.25805,1.40493,556959.5479197,0
+SGU.US,D,20060703,000000,1.40493,1.40493,1.34218,1.36306,72862.734377974,0
+SGU.US,D,20060705,000000,1.31075,1.40493,1.31075,1.33163,137898.50608955,0
+SGU.US,D,20060706,000000,1.36306,1.37844,1.33163,1.3736,555047.2786319,0
+SGU.US,D,20060707,000000,1.33695,1.39458,1.33695,1.34739,256355.78012272,0
+SGU.US,D,20060710,000000,1.34739,1.36857,1.33695,1.34739,239953.08087735,0
+SGU.US,D,20060711,000000,1.33695,1.35803,1.32148,1.35803,315673.35989688,0
+SGU.US,D,20060712,000000,1.35803,1.35803,1.25805,1.27922,441177.7961405,0
+SGU.US,D,20060713,000000,1.26366,1.28455,1.25805,1.27391,233458.19113833,0
+SGU.US,D,20060714,000000,1.27391,1.31075,1.25805,1.25805,134664.50605549,0
+SGU.US,D,20060717,000000,1.2423,1.26366,1.19008,1.22672,370986.44714403,0
+SGU.US,D,20060718,000000,1.25805,1.26366,1.20564,1.20564,92888.29966726,0
+SGU.US,D,20060719,000000,1.20564,1.25805,1.18486,1.25293,123218.81421763,0
+SGU.US,D,20060720,000000,1.2215,1.2479,1.20061,1.20564,112916.96761088,0
+SGU.US,D,20060721,000000,1.20061,1.2479,1.18486,1.2479,90218.98272197,0
+SGU.US,D,20060724,000000,1.2479,1.29499,1.2479,1.29499,303275.15317849,0
+SGU.US,D,20060725,000000,1.27391,1.30543,1.21648,1.28455,316051.88372561,0
+SGU.US,D,20060726,000000,1.25805,1.28455,1.23727,1.28455,105285.47216753,0
+SGU.US,D,20060727,000000,1.25805,1.30031,1.2479,1.30031,186918.37612941,0
+SGU.US,D,20060728,000000,1.31075,1.34739,1.28455,1.30031,491532.84176204,0
+SGU.US,D,20060731,000000,1.30031,1.31075,1.26366,1.31075,131609.42575468,0
+SGU.US,D,20060801,000000,1.32148,1.33695,1.26869,1.31075,349817.03662365,0
+SGU.US,D,20060802,000000,1.28986,1.31075,1.27922,1.29499,189782.12607962,0
+SGU.US,D,20060803,000000,1.31075,1.31075,1.26366,1.29499,112338.83968665,0
+SGU.US,D,20060804,000000,1.28986,1.31075,1.28455,1.31075,50350.908749101,0
+SGU.US,D,20060807,000000,1.27922,1.27922,1.22672,1.2479,534830.38299202,0
+SGU.US,D,20060808,000000,1.30031,1.30031,1.17964,1.28455,462730.90158019,0
+SGU.US,D,20060809,000000,1.32148,1.32148,1.1953,1.25805,492678.75542938,0
+SGU.US,D,20060810,000000,1.25805,1.25805,1.18486,1.20061,230793.01106548,0
+SGU.US,D,20060811,000000,1.20564,1.2479,1.18486,1.1953,422101.64307739,0
+SGU.US,D,20060814,000000,1.1953,1.1953,1.16397,1.17964,273712.02846671,0
+SGU.US,D,20060815,000000,1.1953,1.20564,1.1692,1.18486,76486.634640002,0
+SGU.US,D,20060816,000000,1.17964,1.18486,1.15324,1.17422,106237.98704804,0
+SGU.US,D,20060817,000000,1.15324,1.20564,1.13777,1.1953,118067.3738052,0
+SGU.US,D,20060818,000000,1.17964,1.20564,1.17964,1.20564,283250.62210732,0
+SGU.US,D,20060821,000000,1.20564,1.20564,1.19008,1.1953,183686.44453156,0
+SGU.US,D,20060822,000000,1.1953,1.21087,1.1953,1.20564,207711.33125728,0
+SGU.US,D,20060823,000000,1.21087,1.28455,1.21087,1.25293,497445.46670441,0
+SGU.US,D,20060824,000000,1.27922,1.30031,1.27391,1.27922,525289.72091519,0
+SGU.US,D,20060825,000000,1.27391,1.31075,1.27391,1.31075,348673.19139254,0
+SGU.US,D,20060828,000000,1.28986,1.30543,1.27391,1.27922,218391.70169277,0
+SGU.US,D,20060829,000000,1.26366,1.27922,1.21648,1.2479,164034.23198046,0
+SGU.US,D,20060830,000000,1.21648,1.25805,1.21648,1.25293,54171.310452278,0
+SGU.US,D,20060831,000000,1.2479,1.25805,1.23727,1.25293,36816.096326394,0
+SGU.US,D,20060901,000000,1.23194,1.26869,1.23194,1.25805,128367.15197573,0
+SGU.US,D,20060905,000000,1.27391,1.27391,1.21648,1.2423,102807.48557283,0
+SGU.US,D,20060906,000000,1.2423,1.25293,1.22672,1.23727,161740.33620957,0
+SGU.US,D,20060907,000000,1.23194,1.23194,1.20564,1.21648,79350.384590219,0
+SGU.US,D,20060908,000000,1.21087,1.25293,1.20564,1.2215,238809.23564624,0
+SGU.US,D,20060911,000000,1.2215,1.23727,1.18486,1.23194,207329.7047742,0
+SGU.US,D,20060912,000000,1.23194,1.2423,1.20564,1.22672,276381.345412,0
+SGU.US,D,20060913,000000,1.23194,1.23727,1.20564,1.22672,351528.66759786,0
+SGU.US,D,20060914,000000,1.21087,1.22672,1.21087,1.22672,127412.568659,0
+SGU.US,D,20060915,000000,1.21648,1.23194,1.21087,1.23194,972002.65238742,0
+SGU.US,D,20060918,000000,1.22672,1.23194,1.20564,1.22672,673497.31313828,0
+SGU.US,D,20060919,000000,1.21648,1.2215,1.17964,1.2215,187877.09631859,0
+SGU.US,D,20060920,000000,1.21087,1.2215,1.1953,1.21648,214768.83564886,0
+SGU.US,D,20060921,000000,1.1953,1.21648,1.18486,1.21087,200276.33725508,0
+SGU.US,D,20060922,000000,1.20564,1.22672,1.20061,1.20061,306709.79152616,0
+SGU.US,D,20060925,000000,1.1953,1.20564,1.18486,1.20061,104527.39029194,0
+SGU.US,D,20060926,000000,1.17964,1.31075,1.17964,1.30543,1418710.4127691,0
+SGU.US,D,20060927,000000,1.30543,1.30543,1.2479,1.26366,277715.48677559,0
+SGU.US,D,20060928,000000,1.25805,1.25805,1.23194,1.25805,152588.5401426,0
+SGU.US,D,20060929,000000,1.23727,1.30543,1.23727,1.30543,170897.30336711,0
+SGU.US,D,20061002,000000,1.25293,1.25805,1.23194,1.23727,87169.073511718,0
+SGU.US,D,20061003,000000,1.23194,1.2423,1.20564,1.21087,113106.22952525,0
+SGU.US,D,20061004,000000,1.20061,1.2215,1.17964,1.20061,411232.01072754,0
+SGU.US,D,20061005,000000,1.20061,1.21648,1.18486,1.20564,738919.88242349,0
+SGU.US,D,20061006,000000,1.22672,1.23727,1.1953,1.1953,491730.37742131,0
+SGU.US,D,20061009,000000,1.20564,1.30543,1.1953,1.26366,970861.90981065,0
+SGU.US,D,20061010,000000,1.27922,1.27922,1.2423,1.26869,125697.83503044,0
+SGU.US,D,20061011,000000,1.26869,1.30543,1.26869,1.27391,399784.25045345,0
+SGU.US,D,20061012,000000,1.25805,1.28986,1.23194,1.27922,166704.58314386,0
+SGU.US,D,20061013,000000,1.25293,1.30031,1.23727,1.28986,146297.3913715,0
+SGU.US,D,20061016,000000,1.28986,1.30031,1.26869,1.27922,96895.894848583,0
+SGU.US,D,20061017,000000,1.25805,1.29499,1.25805,1.27391,55118.654242238,0
+SGU.US,D,20061018,000000,1.29499,1.30031,1.2479,1.27391,78584.028969738,0
+SGU.US,D,20061019,000000,1.25805,1.30543,1.25805,1.30031,142481.12654077,0
+SGU.US,D,20061020,000000,1.26869,1.30031,1.25805,1.28455,70001.052863981,0
+SGU.US,D,20061023,000000,1.28986,1.33695,1.2479,1.30031,620280.58600274,0
+SGU.US,D,20061024,000000,1.25805,1.32651,1.25805,1.29499,423819.47936029,0
+SGU.US,D,20061025,000000,1.29499,1.33163,1.29499,1.32148,165945.46705015,0
+SGU.US,D,20061026,000000,1.33163,1.33163,1.31075,1.32148,165751.03404523,0
+SGU.US,D,20061027,000000,1.31606,1.32651,1.31075,1.32148,35477.81809036,0
+SGU.US,D,20061030,000000,1.29499,1.31606,1.29499,1.31075,194741.20192334,0
+SGU.US,D,20061031,000000,1.31075,1.32148,1.28986,1.32148,102616.15522224,0
+SGU.US,D,20061101,000000,1.31606,1.34739,1.31606,1.33163,237276.52440529,0
+SGU.US,D,20061102,000000,1.33695,1.34739,1.31075,1.34218,193028.53673102,0
+SGU.US,D,20061103,000000,1.34739,1.36306,1.32651,1.35803,429349.44360146,0
+SGU.US,D,20061106,000000,1.33695,1.42581,1.33695,1.42088,1014919.6013524,0
+SGU.US,D,20061107,000000,1.42088,1.46284,1.3998,1.44186,742358.6576436,0
+SGU.US,D,20061108,000000,1.46807,1.47329,1.43123,1.44699,668919.86377763,0
+SGU.US,D,20061109,000000,1.41566,1.44186,1.38395,1.40493,208283.25387284,0
+SGU.US,D,20061110,000000,1.38395,1.42088,1.37844,1.40493,102038.02729801,0
+SGU.US,D,20061113,000000,1.41566,1.45771,1.3998,1.44186,350956.74498231,0
+SGU.US,D,20061114,000000,1.44186,1.44186,1.3998,1.41044,97088.259417286,0
+SGU.US,D,20061115,000000,1.41044,1.41566,1.37844,1.3998,184442.45797093,0
+SGU.US,D,20061116,000000,1.3998,1.41566,1.36857,1.40493,211718.9264386,0
+SGU.US,D,20061117,000000,1.37844,1.38956,1.31075,1.38956,235560.75655862,0
+SGU.US,D,20061120,000000,1.3998,1.42581,1.35262,1.38395,679029.34581568,0
+SGU.US,D,20061121,000000,1.35803,1.40493,1.28986,1.3736,1577404.9766409,0
+SGU.US,D,20061122,000000,1.34218,1.36857,1.32651,1.36306,193598.39091035,0
+SGU.US,D,20061124,000000,1.32651,1.40493,1.32651,1.3736,98040.774297803,0
+SGU.US,D,20061127,000000,1.34218,1.36857,1.31606,1.36306,325588.40893,0
+SGU.US,D,20061128,000000,1.32651,1.36306,1.32651,1.34218,118443.82919772,0
+SGU.US,D,20061129,000000,1.31606,1.3998,1.31075,1.33695,263600.47799244,0
+SGU.US,D,20061130,000000,1.32148,1.38395,1.32148,1.35262,370034.96648164,0
+SGU.US,D,20061201,000000,1.35262,1.3736,1.32148,1.34739,105669.16708682,0
+SGU.US,D,20061204,000000,1.31606,1.36306,1.31075,1.35803,408562.69378225,0
+SGU.US,D,20061205,000000,1.35262,1.36306,1.33163,1.34739,331883.69457354,0
+SGU.US,D,20061206,000000,1.33695,1.36306,1.31606,1.32651,467497.61285522,0
+SGU.US,D,20061207,000000,1.31606,1.33695,1.30543,1.31606,122261.12824656,0
+SGU.US,D,20061208,000000,1.28986,1.32651,1.25805,1.32651,242055.64629764,0
+SGU.US,D,20061211,000000,1.31075,1.34739,1.31075,1.31606,346384.46671221,0
+SGU.US,D,20061212,000000,1.31606,1.35803,1.30543,1.33695,324066.03987015,0
+SGU.US,D,20061213,000000,1.32651,1.35262,1.32148,1.34218,259021.99441368,0
+SGU.US,D,20061214,000000,1.34218,1.36306,1.33695,1.35262,410850.38424446,0
+SGU.US,D,20061215,000000,1.41566,1.49958,1.35803,1.46284,825137.4752728,0
+SGU.US,D,20061218,000000,1.46807,1.61465,1.37844,1.56224,1942860.4253256,0
+SGU.US,D,20061219,000000,1.58854,1.64105,1.52028,1.63572,905244.9075205,0
+SGU.US,D,20061220,000000,1.64617,1.86131,1.58854,1.80378,1560045.6256425,0
+SGU.US,D,20061221,000000,1.83501,1.84564,1.75601,1.81403,514227.72399662,0
+SGU.US,D,20061222,000000,1.81403,1.8294,1.62528,1.75127,424586.86919888,0
+SGU.US,D,20061226,000000,1.8294,1.86131,1.66184,1.86131,558862.50924452,0
+SGU.US,D,20061227,000000,1.87697,2.01862,1.83501,2.01302,1651988.649956,0
+SGU.US,D,20061228,000000,2.01302,2.01862,1.83501,1.91884,822274.75954071,0
+SGU.US,D,20061229,000000,1.91884,1.91884,1.80378,1.84564,603495.22605619,0
+SGU.US,D,20070103,000000,1.8089,1.84564,1.57791,1.73522,1435117.2488869,0
+SGU.US,D,20070104,000000,1.7301,1.7826,1.70409,1.75601,766392.85233231,0
+SGU.US,D,20070105,000000,1.7301,1.8294,1.71434,1.8294,2255865.5024953,0
+SGU.US,D,20070108,000000,1.89795,1.93973,1.7826,1.79827,696384.55994156,0
+SGU.US,D,20070109,000000,1.7826,1.8089,1.59908,1.7301,610550.66201153,0
+SGU.US,D,20070110,000000,1.80378,1.82467,1.75601,1.79827,2174611.1223621,0
+SGU.US,D,20070111,000000,1.77729,1.87697,1.73522,1.87146,555617.13281123,0
+SGU.US,D,20070112,000000,1.83501,1.96622,1.8089,1.95046,850696.1074576,0
+SGU.US,D,20070116,000000,1.95046,1.97637,1.92948,1.92948,266842.7517714,0
+SGU.US,D,20070117,000000,1.92948,1.97154,1.84564,1.85087,418287.44668289,0
+SGU.US,D,20070118,000000,1.85599,1.93973,1.85599,1.88751,345238.55304488,0
+SGU.US,D,20070119,000000,1.89795,1.95558,1.76162,1.88751,379378.09289921,0
+SGU.US,D,20070122,000000,1.86131,1.92948,1.83501,1.84564,253868.48556503,0
+SGU.US,D,20070123,000000,1.84564,1.96622,1.84564,1.92407,422101.64307739,0
+SGU.US,D,20070124,000000,1.9084,1.99194,1.88258,1.96081,618949.54729348,0
+SGU.US,D,20070125,000000,1.99194,2.01862,1.89254,1.95558,337040.30607653,0
+SGU.US,D,20070126,000000,1.95558,2.00799,1.87697,1.93451,224307.42928946,0
+SGU.US,D,20070129,000000,1.89795,1.93973,1.85599,1.88751,431641.27093611,0
+SGU.US,D,20070130,000000,1.86131,1.92407,1.84564,1.89254,218777.46504829,0
+SGU.US,D,20070131,000000,1.88751,1.88751,1.83501,1.87697,281341.45547385,0
+SGU.US,D,20070201,000000,1.88258,1.95558,1.84043,1.94494,473792.89849875,0
+SGU.US,D,20070202,000000,1.89254,1.91381,1.84043,1.87146,296786.46874814,0
+SGU.US,D,20070205,000000,1.81944,1.93973,1.81403,1.93973,606168.67987392,0
+SGU.US,D,20070206,000000,1.94494,1.96081,1.90327,1.93973,656902.24932421,0
+SGU.US,D,20070207,000000,1.93451,1.97154,1.86131,1.89795,287823.93459554,0
+SGU.US,D,20070208,000000,1.88751,2.09192,1.86131,2.09192,1423859.7847453,0
+SGU.US,D,20070209,000000,2.09192,2.09705,1.91381,1.95558,1849018.5765598,0
+SGU.US,D,20070212,000000,2.00799,2.02916,1.93973,1.98169,754749.6248352,0
+SGU.US,D,20070213,000000,1.94494,2.02385,1.91381,2.01302,792325.87147341,0
+SGU.US,D,20070214,000000,1.99765,2.06079,1.99765,2.05508,492678.75542938,0
+SGU.US,D,20070215,000000,2.04454,2.08128,1.97637,2.01862,806822.50673963,0
+SGU.US,D,20070216,000000,1.99194,2.04454,1.99194,2.01302,393303.83976799,0
+SGU.US,D,20070220,000000,1.97154,2.06582,1.93973,2.06079,963231.4485854,0
+SGU.US,D,20070221,000000,2.04454,2.04454,1.98169,1.99194,277905.78290808,0
+SGU.US,D,20070222,000000,1.99194,2.01862,1.94494,2.01862,382620.36667816,0
+SGU.US,D,20070223,000000,1.99765,2.00799,1.96081,1.96622,185394.97285144,0
+SGU.US,D,20070226,000000,1.98169,2.00799,1.97154,2.00286,504510.21062276,0
+SGU.US,D,20070227,000000,1.95558,1.98169,1.88751,1.95558,442136.51632968,0
+SGU.US,D,20070228,000000,1.93451,2.00286,1.92948,2.00286,278477.70552364,0
+SGU.US,D,20070301,000000,1.90327,2.02916,1.88751,2.00799,379946.91286042,0
+SGU.US,D,20070302,000000,2.02385,2.03922,1.99765,2.02385,266274.96602829,0
+SGU.US,D,20070305,000000,1.96622,2.01302,1.92948,1.97154,648888.09317967,0
+SGU.US,D,20070306,000000,1.98169,2.01862,1.93973,1.98169,336081.58588735,0
+SGU.US,D,20070307,000000,1.98169,2.06079,1.96622,2.04986,659195.11087698,0
+SGU.US,D,20070308,000000,2.06079,2.14423,2.04986,2.04986,2236407.7229492,0
+SGU.US,D,20070309,000000,2.04454,2.13379,2.02916,2.08641,968188.4559929,0
+SGU.US,D,20070312,000000,2.09192,2.09705,1.99194,2.02916,329977.63059439,0
+SGU.US,D,20070313,000000,2.01862,2.03922,1.99194,1.99194,175285.4908134,0
+SGU.US,D,20070314,000000,1.94494,2.09192,1.94494,2.01302,207141.47707795,0
+SGU.US,D,20070315,000000,2.09192,2.09192,1.96081,2.00799,307854.67097538,0
+SGU.US,D,20070316,000000,1.99194,2.00799,1.96622,1.98711,94607.170168255,0
+SGU.US,D,20070319,000000,1.93973,2.03922,1.93973,2.02916,148397.88835558,0
+SGU.US,D,20070320,000000,2.03922,2.09705,2.01862,2.04454,215341.79248252,0
+SGU.US,D,20070321,000000,2.01862,2.08128,2.00286,2.06582,349240.97713565,0
+SGU.US,D,20070322,000000,2.04986,2.05508,2.00799,2.01862,366597.22547964,0
+SGU.US,D,20070323,000000,2.00286,2.04454,2.00286,2.04454,177581.4550205,0
+SGU.US,D,20070326,000000,2.06582,2.09705,2.00799,2.06079,848590.43938297,0
+SGU.US,D,20070327,000000,2.01862,2.05508,2.00799,2.04454,119972.40356623,0
+SGU.US,D,20070328,000000,2.01302,2.07093,2.01302,2.04986,194741.20192334,0
+SGU.US,D,20070329,000000,2.04986,2.06582,2.01862,2.03922,76486.634640002,0
+SGU.US,D,20070330,000000,1.99765,2.07093,1.99765,2.04986,327122.15438907,0
+SGU.US,D,20070402,000000,2.04986,2.2123,2.04986,2.16512,835431.04813467,0
+SGU.US,D,20070403,000000,2.10246,2.19151,2.07093,2.10749,323114.55920775,0
+SGU.US,D,20070404,000000,2.11812,2.20234,2.10749,2.17556,306134.76625627,0
+SGU.US,D,20070405,000000,2.17556,2.20234,2.12846,2.17556,275427.79631338,0
+SGU.US,D,20070409,000000,2.17556,2.19151,2.1391,2.17063,210191.3862882,0
+SGU.US,D,20070410,000000,2.1391,2.17063,2.12846,2.13379,468452.19617196,0
+SGU.US,D,20070411,000000,2.14423,2.19151,2.12846,2.14955,633444.11412349,0
+SGU.US,D,20070412,000000,2.18639,2.20234,2.1391,2.15496,501832.61993258,0
+SGU.US,D,20070413,000000,2.14955,2.15999,2.07093,2.10246,671211.69111228,0
+SGU.US,D,20070416,000000,2.09705,2.14423,2.04454,2.10749,665107.73581934,0
+SGU.US,D,20070417,000000,2.10749,2.1391,2.08641,2.11812,317768.68579038,0
+SGU.US,D,20070418,000000,2.09705,2.11812,2.04454,2.09705,475132.2109529,0
+SGU.US,D,20070419,000000,2.05508,2.11812,2.05508,2.09705,285152.54921402,0
+SGU.US,D,20070420,000000,2.11812,2.12335,2.07606,2.09705,677117.07652786,0
+SGU.US,D,20070423,000000,2.06582,2.17063,2.06582,2.16512,619520.43569093,0
+SGU.US,D,20070424,000000,2.10749,2.14423,2.09192,2.12335,490386.92809472,0
+SGU.US,D,20070425,000000,2.11812,2.16512,2.11812,2.13379,164600.98350545,0
+SGU.US,D,20070426,000000,2.12335,2.14423,2.09705,2.12335,691240.3590559,0
+SGU.US,D,20070427,000000,2.10246,2.12846,2.08641,2.10749,264746.39165978,0
+SGU.US,D,20070430,000000,2.09705,2.14955,2.09705,2.12846,541884.78472926,0
+SGU.US,D,20070501,000000,2.14955,2.19151,2.10749,2.14423,526245.33845004,0
+SGU.US,D,20070502,000000,2.12846,2.17556,2.12335,2.14423,989737.42456015,0
+SGU.US,D,20070503,000000,2.14955,2.19683,2.14955,2.14955,294498.77828592,0
+SGU.US,D,20070504,000000,2.15496,2.16512,2.10246,2.10246,378996.46641613,0
+SGU.US,D,20070507,000000,2.09705,2.1128,2.08641,2.09705,420387.94366695,0
+SGU.US,D,20070508,000000,2.09705,2.14423,2.08641,2.1391,825707.32945214,0
+SGU.US,D,20070509,000000,2.1391,2.22786,2.1391,2.2123,1066035.8315039,0
+SGU.US,D,20070510,000000,2.25436,2.56387,2.24411,2.35395,4251160.7860643,0
+SGU.US,D,20070511,000000,2.35917,2.39069,2.15999,2.31741,818839.08697493,0
+SGU.US,D,20070514,000000,2.33287,2.45335,2.33287,2.38528,837155.08972622,0
+SGU.US,D,20070515,000000,2.36459,2.43798,2.33838,2.35917,448234.26631396,0
+SGU.US,D,20070516,000000,2.38015,2.38528,2.35917,2.38015,161740.33620957,0
+SGU.US,D,20070517,000000,2.37,2.43798,2.34371,2.42241,447280.71721534,0
+SGU.US,D,20070518,000000,2.37,2.49029,2.36459,2.46418,655567.07374251,0
+SGU.US,D,20070521,000000,2.48516,2.60051,2.43798,2.46418,1232359.8223828,0
+SGU.US,D,20070522,000000,2.43798,2.5951,2.41187,2.57953,788148.66452182,0
+SGU.US,D,20070523,000000,2.57953,2.60574,2.45857,2.47462,573168.84837826,0
+SGU.US,D,20070524,000000,2.46418,2.49029,2.32272,2.34371,921834.80024402,0
+SGU.US,D,20070525,000000,2.33838,2.45857,2.33838,2.41689,656140.03057617,0
+SGU.US,D,20070529,000000,2.40114,2.5951,2.35917,2.53206,683840.52846949,0
+SGU.US,D,20070530,000000,2.47975,2.5951,2.45335,2.47975,713936.27550859,0
+SGU.US,D,20070531,000000,2.43798,2.54279,2.40665,2.51659,328263.93118395,0
+SGU.US,D,20070601,000000,2.51659,2.57383,2.4956,2.53206,584614.54021612,0
+SGU.US,D,20070604,000000,2.54279,2.6214,2.54279,2.59017,948731.71066484,0
+SGU.US,D,20070605,000000,2.5688,2.61608,2.54279,2.56387,492678.75542938,0
+SGU.US,D,20070606,000000,2.56387,2.5688,2.49029,2.51659,243955.50496812,0
+SGU.US,D,20070607,000000,2.4956,2.54279,2.45335,2.47462,301174.65619443,0
+SGU.US,D,20070608,000000,2.44812,2.52172,2.44812,2.48516,205423.64079506,0
+SGU.US,D,20070611,000000,2.52172,2.54279,2.50092,2.54279,331693.39844106,0
+SGU.US,D,20070612,000000,2.54279,2.55353,2.45857,2.48516,371369.10784523,0
+SGU.US,D,20070613,000000,2.45335,2.51659,2.44812,2.48516,210764.34312187,0
+SGU.US,D,20070614,000000,2.48516,2.50576,2.44812,2.4695,360490.16753236,0
+SGU.US,D,20070615,000000,2.47975,2.49029,2.42241,2.43256,366027.37130031,0
+SGU.US,D,20070618,000000,2.44329,2.44329,2.2388,2.39582,697333.97216774,0
+SGU.US,D,20070619,000000,2.44812,2.44812,2.38528,2.38528,322158.9416729,0
+SGU.US,D,20070620,000000,2.38528,2.39069,2.17556,2.31208,784508.21677001,0
+SGU.US,D,20070621,000000,2.28066,2.33287,2.28066,2.32272,450907.7201317,0
+SGU.US,D,20070622,000000,2.26993,2.32272,2.22786,2.32272,474174.52498183,0
+SGU.US,D,20070625,000000,2.26993,2.34371,2.20234,2.22786,612845.59200054,0
+SGU.US,D,20070626,000000,2.24411,2.25436,2.17556,2.22786,470167.96401861,0
+SGU.US,D,20070627,000000,2.19151,2.35917,2.19151,2.33287,509842.63920467,0
+SGU.US,D,20070628,000000,2.33287,2.43798,2.31741,2.33287,182151.66485438,0
+SGU.US,D,20070629,000000,2.33838,2.40665,2.31741,2.33838,204474.22856888,0
+SGU.US,D,20070702,000000,2.26993,2.40665,2.26993,2.37,254640.01227606,0
+SGU.US,D,20070703,000000,2.40114,2.40114,2.32794,2.32794,81827.336966805,0
+SGU.US,D,20070705,000000,2.35917,2.36459,2.29613,2.32272,76486.634640002,0
+SGU.US,D,20070706,000000,2.2911,2.34371,2.23337,2.25436,243002.99008761,0
+SGU.US,D,20070709,000000,2.22786,2.34873,2.22786,2.31741,489813.97126105,0
+SGU.US,D,20070710,000000,2.33287,2.41187,2.31741,2.38528,415809.46008819,0
+SGU.US,D,20070711,000000,2.39582,2.43798,2.39069,2.43798,249295.17307681,0
+SGU.US,D,20070712,000000,2.43798,2.45857,2.35917,2.40114,106237.98704804,0
+SGU.US,D,20070713,000000,2.41689,2.44329,2.35395,2.37,160602.69628713,0
+SGU.US,D,20070716,000000,2.45857,2.50092,2.39069,2.42241,272376.85288501,0
+SGU.US,D,20070717,000000,2.42725,2.42725,2.33287,2.35395,94607.170168255,0
+SGU.US,D,20070718,000000,2.35395,2.40665,2.35395,2.37542,71146.966531312,0
+SGU.US,D,20070719,000000,2.35917,2.38015,2.33287,2.34371,158884.86000425,0
+SGU.US,D,20070720,000000,2.34371,2.41689,2.32272,2.37542,199894.710772,0
+SGU.US,D,20070723,000000,2.40665,2.40665,2.31741,2.40114,100138.16862754,0
+SGU.US,D,20070724,000000,2.42241,2.42241,2.25436,2.28066,179483.3821272,0
+SGU.US,D,20070725,000000,2.32794,2.32794,2.21771,2.27524,263030.62381311,0
+SGU.US,D,20070726,000000,2.22284,2.22786,2.14955,2.18639,321397.75714298,0
+SGU.US,D,20070727,000000,2.18639,2.20234,1.96622,2.12335,471883.73186528,0
+SGU.US,D,20070730,000000,2.12335,2.20234,2.04454,2.1128,365071.75376546,0
+SGU.US,D,20070731,000000,2.1128,2.17556,2.07606,2.10246,259021.99441368,0
+SGU.US,D,20070801,000000,2.09705,2.12335,2.00286,2.11812,288588.2217798,0
+SGU.US,D,20070802,000000,2.14955,2.14955,2.03922,2.1391,191307.59779381,0
+SGU.US,D,20070803,000000,2.12846,2.15496,2.06582,2.07093,216673.86540989,0
+SGU.US,D,20070806,000000,2.03922,2.09705,1.92407,2.09192,616083.72890705,0
+SGU.US,D,20070807,000000,2.05508,2.12846,2.01862,2.09192,287629.50159061,0
+SGU.US,D,20070808,000000,2.09192,2.11812,2.03922,2.07093,180060.47583331,0
+SGU.US,D,20070809,000000,2.12335,2.30154,2.09192,2.14955,1100937.5901062,0
+SGU.US,D,20070810,000000,2.08128,2.17063,2.07093,2.13379,417334.93180237,0
+SGU.US,D,20070813,000000,2.13379,2.19151,2.10246,2.12335,403602.58372041,0
+SGU.US,D,20070814,000000,2.12335,2.17063,2.09192,2.1128,393112.5094174,0
+SGU.US,D,20070815,000000,2.07093,2.12335,2.07093,2.1128,292209.01938748,0
+SGU.US,D,20070816,000000,2.10246,2.14423,1.93973,2.10246,1658655.2199015,0
+SGU.US,D,20070817,000000,2.15496,2.15999,2.10246,2.12846,425348.0537288,0
+SGU.US,D,20070820,000000,2.10749,2.17556,2.10749,2.12846,648322.37587279,0
+SGU.US,D,20070821,000000,2.12846,2.17556,2.07606,2.14955,242236.63446712,0
+SGU.US,D,20070822,000000,2.14955,2.19151,2.12846,2.17556,505837.11245957,0
+SGU.US,D,20070823,000000,2.15496,2.22786,2.14955,2.22284,183108.31660735,0
+SGU.US,D,20070824,000000,2.18078,2.22786,2.12335,2.18078,282101.60578566,0
+SGU.US,D,20070827,000000,2.18078,2.22786,2.12846,2.20234,226975.71201664,0
+SGU.US,D,20070828,000000,2.20234,2.34873,2.19151,2.28066,532356.53326977,0
+SGU.US,D,20070829,000000,2.25436,2.34873,2.25436,2.32794,162319.49835191,0
+SGU.US,D,20070830,000000,2.31208,2.41187,2.31208,2.40114,324447.66635322,0
+SGU.US,D,20070831,000000,2.38528,2.4695,2.37542,2.44329,404556.13281903,0
+SGU.US,D,20070904,000000,2.47462,2.47462,2.31741,2.34873,464069.17981623,0
+SGU.US,D,20070905,000000,2.38528,2.44329,2.33287,2.40665,360107.50683117,0
+SGU.US,D,20070906,000000,2.42725,2.52172,2.36459,2.45335,1942097.1723594,0
+SGU.US,D,20070907,000000,2.43798,2.43798,2.33287,2.38015,121122.45410601,0
+SGU.US,D,20070910,000000,2.33838,2.43256,2.33838,2.41187,148397.88835558,0
+SGU.US,D,20070911,000000,2.37,2.55353,2.37,2.52674,219160.12574948,0
+SGU.US,D,20070912,000000,2.53738,2.55864,2.46418,2.4695,247574.2341396,0
+SGU.US,D,20070913,000000,2.45857,2.51659,2.45857,2.51156,256927.70273827,0
+SGU.US,D,20070914,000000,2.49029,2.51659,2.44812,2.4695,198937.02480093,0
+SGU.US,D,20070917,000000,2.45335,2.51659,2.44812,2.4956,187490.29874496,0
+SGU.US,D,20070918,000000,2.47975,2.55864,2.46418,2.55864,360107.50683117,0
+SGU.US,D,20070919,000000,2.50092,2.5688,2.50092,2.5688,1496916.9521282,0
+SGU.US,D,20070920,000000,2.5688,2.5951,2.53738,2.58476,466545.0979747,0
+SGU.US,D,20070921,000000,2.5951,2.60574,2.55353,2.5951,847641.02715679,0
+SGU.US,D,20070924,000000,2.60574,2.61608,2.47462,2.54279,396544.04511072,0
+SGU.US,D,20070925,000000,2.55353,2.57953,2.47975,2.47975,250436.94987169,0
+SGU.US,D,20070926,000000,2.51659,2.52172,2.45335,2.47462,109866.02418251,0
+SGU.US,D,20070927,000000,2.45335,2.48516,2.39582,2.42725,305756.24242753,0
+SGU.US,D,20070928,000000,2.42725,2.42725,2.35917,2.38015,407607.0762474,0
+SGU.US,D,20071001,000000,2.42241,2.48516,2.32794,2.42725,196262.53676509,0
+SGU.US,D,20071002,000000,2.44329,2.50576,2.42725,2.43798,124363.69366685,0
+SGU.US,D,20071003,000000,2.44329,2.54279,2.43798,2.52674,267609.10739187,0
+SGU.US,D,20071004,000000,2.52674,2.52674,2.43256,2.44812,308043.93288974,0
+SGU.US,D,20071005,000000,2.44812,2.44812,2.40665,2.42241,538644.57938653,0
+SGU.US,D,20071008,000000,2.51156,2.51659,2.40114,2.40114,287823.93459554,0
+SGU.US,D,20071009,000000,2.36459,2.48516,2.35917,2.41187,297549.72171429,0
+SGU.US,D,20071010,000000,2.43256,2.44329,2.40114,2.41187,118067.3738052,0
+SGU.US,D,20071011,000000,2.47975,2.48516,2.36459,2.39582,415809.46008819,0
+SGU.US,D,20071012,000000,2.42725,2.54279,2.37542,2.43798,498019.45775618,0
+SGU.US,D,20071015,000000,2.46418,2.49029,2.37542,2.37542,271038.57464898,0
+SGU.US,D,20071016,000000,2.37,2.43798,2.37,2.41187,143624.97177188,0
+SGU.US,D,20071017,000000,2.39069,2.43256,2.33287,2.35395,257309.32922135,0
+SGU.US,D,20071018,000000,2.33287,2.38528,2.30667,2.33287,321775.2467536,0
+SGU.US,D,20071019,000000,2.33287,2.37,2.30667,2.33287,157930.27668751,0
+SGU.US,D,20071022,000000,2.2911,2.33287,2.25436,2.28066,327122.15438907,0
+SGU.US,D,20071023,000000,2.25958,2.2911,2.2388,2.28066,229266.50513319,0
+SGU.US,D,20071024,000000,2.2649,2.32272,2.24924,2.31741,90981.201470005,0
+SGU.US,D,20071025,000000,2.31741,2.34371,2.28066,2.2911,91171.497602486,0
+SGU.US,D,20071026,000000,2.28066,2.34371,2.27524,2.33838,200466.63338756,0
+SGU.US,D,20071029,000000,2.31741,2.45857,2.30667,2.45335,271996.26062006,0
+SGU.US,D,20071030,000000,2.42241,2.44812,2.33287,2.34873,117108.65361602,0
+SGU.US,D,20071031,000000,2.34371,2.40665,2.34371,2.40114,122072.9005503,0
+SGU.US,D,20071101,000000,2.40114,2.40114,2.31741,2.33287,89840.45889323,0
+SGU.US,D,20071102,000000,2.35917,2.35917,2.25436,2.2911,187306.20792114,0
+SGU.US,D,20071105,000000,2.24924,2.28066,2.18639,2.25958,198379.58123894,0
+SGU.US,D,20071106,000000,2.28066,2.28066,2.20234,2.23337,996611.87234603,0
+SGU.US,D,20071107,000000,2.17063,2.22786,2.12335,2.15999,192646.91024795,0
+SGU.US,D,20071108,000000,2.21771,2.21771,2.04986,2.1128,399671.52067932,0
+SGU.US,D,20071109,000000,2.07093,2.17556,2.07093,2.15496,108717.00786085,0
+SGU.US,D,20071112,000000,2.15496,2.15496,1.98711,2.04986,415433.00469568,0
+SGU.US,D,20071113,000000,2.10246,2.10246,2.03419,2.05508,256355.78012272,0
+SGU.US,D,20071114,000000,2.12335,2.12335,1.99765,1.99765,375566.99915902,0
+SGU.US,D,20071115,000000,1.98711,2.01862,1.93973,2.00799,163684.66625884,0
+SGU.US,D,20071116,000000,2.00286,2.01862,1.97154,1.99194,143624.97177188,0
+SGU.US,D,20071119,000000,2.01302,2.01302,1.93451,1.98169,122072.9005503,0
+SGU.US,D,20071120,000000,1.95558,2.06079,1.95558,1.98711,990884.37244559,0
+SGU.US,D,20071121,000000,1.98711,2.02385,1.97154,2.02385,99372.84722517,0
+SGU.US,D,20071123,000000,2.00286,2.02385,1.99194,2.01302,40245.563583497,0
+SGU.US,D,20071126,000000,2.00286,2.00799,1.91381,1.94494,419245.13265396,0
+SGU.US,D,20071127,000000,1.94494,1.95558,1.9084,1.93451,223164.61827647,0
+SGU.US,D,20071128,000000,1.89795,1.94494,1.87146,1.92407,376330.25212517,0
+SGU.US,D,20071129,000000,1.86624,1.96622,1.86624,1.91884,160758.86322195,0
+SGU.US,D,20071130,000000,1.89795,1.96622,1.89795,1.96622,147825.96574002,0
+SGU.US,D,20071203,000000,1.98711,2.05508,1.96622,2.02385,209095.11509021,0
+SGU.US,D,20071204,000000,2.01302,2.05508,2.00799,2.00799,233458.19113833,0
+SGU.US,D,20071205,000000,1.98711,2.03419,1.93973,1.98169,267228.51512692,0
+SGU.US,D,20071206,000000,2.01302,2.02916,1.96622,2.00286,263983.13869363,0
+SGU.US,D,20071207,000000,1.84564,2.12846,1.84564,2.08128,440606.90774306,0
+SGU.US,D,20071210,000000,2.10749,2.11812,1.98169,2.04986,216107.11388489,0
+SGU.US,D,20071211,000000,2.02916,2.12846,1.99765,2.09705,493174.1459047,0
+SGU.US,D,20071212,000000,2.04454,2.15496,1.98711,2.01302,410665.25920254,0
+SGU.US,D,20071213,000000,1.99765,2.06079,1.99194,2.01862,311475.46858307,0
+SGU.US,D,20071214,000000,1.99194,2.04454,1.99194,2.01302,103573.84119331,0
+SGU.US,D,20071217,000000,1.96622,1.99194,1.93451,1.95558,365261.01567983,0
+SGU.US,D,20071218,000000,1.93451,1.95558,1.87146,1.91884,600681.11857532,0
+SGU.US,D,20071219,000000,1.88751,1.93451,1.87697,1.89795,224782.13540256,0
+SGU.US,D,20071220,000000,1.85087,1.96622,1.85087,1.96081,294694.24550897,0
+SGU.US,D,20071221,000000,1.96081,2.03922,1.93973,1.98169,215154.59900437,0
+SGU.US,D,20071224,000000,1.95046,2.06079,1.92948,2.04454,118832.69520757,0
+SGU.US,D,20071226,000000,2.04454,2.09705,2.03922,2.09192,215154.59900437,0
+SGU.US,D,20071227,000000,2.10749,2.11812,2.04986,2.06582,129616.48745419,0
+SGU.US,D,20071228,000000,2.06582,2.06582,2.04454,2.05508,139524.29696053,0
+SGU.US,D,20071231,000000,2.02916,2.13379,2.01862,2.08128,326541.95802863,0
+SGU.US,D,20080102,000000,2.15999,2.15999,2.01862,2.03419,272112.09304852,0
+SGU.US,D,20080103,000000,2.03419,2.07606,2.03419,2.06582,80088.816321693,0
+SGU.US,D,20080104,000000,2.05508,2.06079,1.97637,2.00286,132757.40785824,0
+SGU.US,D,20080107,000000,1.97154,2.00286,1.83501,1.84564,176568.95548953,0
+SGU.US,D,20080108,000000,1.87146,1.87146,1.73522,1.75601,576817.56987496,0
+SGU.US,D,20080109,000000,1.74045,1.81944,1.74045,1.78773,240520.86662046,0
+SGU.US,D,20080110,000000,1.77216,1.83501,1.76162,1.7826,230224.19110427,0
+SGU.US,D,20080111,000000,1.75127,1.78773,1.70409,1.74045,326355.79876859,0
+SGU.US,D,20080114,000000,1.72478,1.76162,1.66715,1.74586,249342.74710993,0
+SGU.US,D,20080115,000000,1.74586,1.8089,1.70409,1.7301,244381.60282998,0
+SGU.US,D,20080116,000000,1.75601,1.7826,1.71966,1.75127,222245.19837552,0
+SGU.US,D,20080117,000000,1.76675,1.76675,1.71434,1.73522,106270.0478095,0
+SGU.US,D,20080118,000000,1.7301,1.76162,1.70922,1.74045,156598.20376014,0
+SGU.US,D,20080122,000000,1.68814,1.83501,1.5517,1.75601,208963.76939008,0
+SGU.US,D,20080123,000000,1.73522,1.80378,1.73522,1.77729,333196.11735679,0
+SGU.US,D,20080124,000000,1.77729,1.77729,1.73522,1.74586,104637.01741173,0
+SGU.US,D,20080125,000000,1.72478,1.76675,1.72478,1.76675,119972.40356623,0
+SGU.US,D,20080128,000000,1.7826,1.7826,1.74045,1.77729,107957.89176715,0
+SGU.US,D,20080129,000000,1.7826,1.78773,1.7301,1.75127,110053.21766066,0
+SGU.US,D,20080130,000000,1.7301,1.76162,1.70922,1.75127,108532.91703704,0
+SGU.US,D,20080131,000000,1.70409,1.86131,1.70409,1.86131,254803.41873765,0
+SGU.US,D,20080201,000000,1.86131,1.88751,1.80378,1.86624,201608.41018244,0
+SGU.US,D,20080204,000000,1.83501,2.05508,1.83501,2.04454,375566.99915902,0
+SGU.US,D,20080205,000000,2.04454,2.14955,1.99194,2.08128,394128.1116027,0
+SGU.US,D,20080206,000000,2.02916,2.09192,1.96622,2.04454,257121.10152509,0
+SGU.US,D,20080207,000000,2.01862,2.09705,1.78773,1.88258,922642.52458895,0
+SGU.US,D,20080208,000000,1.88258,1.94494,1.74045,1.81403,480852.47132655,0
+SGU.US,D,20080211,000000,1.85599,1.88751,1.67228,1.69335,394636.94691346,0
+SGU.US,D,20080212,000000,1.70409,1.75601,1.66715,1.70922,580603.84238046,0
+SGU.US,D,20080213,000000,1.68814,1.77729,1.65681,1.70922,199323.82237456,0
+SGU.US,D,20080214,000000,1.74586,1.79305,1.69858,1.74586,177966.18415791,0
+SGU.US,D,20080215,000000,1.76162,1.76162,1.68814,1.71966,157739.98055503,0
+SGU.US,D,20080219,000000,1.70409,1.74586,1.69858,1.71966,257093.17763609,0
+SGU.US,D,20080220,000000,1.68292,1.7301,1.67789,1.70922,248834.94601728,0
+SGU.US,D,20080221,000000,1.71966,1.7301,1.69335,1.72478,177542.15473228,0
+SGU.US,D,20080222,000000,1.68292,1.70922,1.68292,1.70409,147825.96574002,0
+SGU.US,D,20080225,000000,1.68292,1.74045,1.68292,1.73522,348099.20034076,0
+SGU.US,D,20080226,000000,1.71966,1.74045,1.69858,1.74045,123023.3469946,0
+SGU.US,D,20080227,000000,1.73522,1.74045,1.70922,1.72478,194092.74716756,0
+SGU.US,D,20080228,000000,1.70409,1.75601,1.69335,1.69858,602500.30823311,0
+SGU.US,D,20080229,000000,1.7301,1.7301,1.67789,1.69858,477805.66477064,0
+SGU.US,D,20080303,000000,1.70409,1.71966,1.52028,1.65681,550639.4410415,0
+SGU.US,D,20080304,000000,1.62528,1.65139,1.47329,1.58332,319577.53326707,0
+SGU.US,D,20080305,000000,1.58332,1.59908,1.5517,1.55712,273226.98017252,0
+SGU.US,D,20080306,000000,1.53604,1.55712,1.49958,1.52028,555963.59587852,0
+SGU.US,D,20080307,000000,1.50471,1.72478,1.45212,1.60421,1826638.096631,0
+SGU.US,D,20080310,000000,1.59367,1.59908,1.54658,1.56795,317768.68579038,0
+SGU.US,D,20080311,000000,1.56795,1.61987,1.53101,1.61465,199126.2867153,0
+SGU.US,D,20080312,000000,1.57791,1.7301,1.56224,1.63051,593960.76928802,0
+SGU.US,D,20080313,000000,1.60421,1.68292,1.5517,1.57259,468241.21567725,0
+SGU.US,D,20080314,000000,1.60962,1.62528,1.54145,1.57791,535152.02482463,0
+SGU.US,D,20080317,000000,1.56795,1.56795,1.46284,1.46284,458493.70997816,0
+SGU.US,D,20080318,000000,1.47329,1.50471,1.44186,1.48886,228512.56013005,0
+SGU.US,D,20080319,000000,1.48886,1.50993,1.45212,1.47329,197298.82331262,0
+SGU.US,D,20080320,000000,1.45771,1.49417,1.43674,1.46807,648413.38706658,0
+SGU.US,D,20080324,000000,1.46807,1.57259,1.45771,1.54145,137898.50608955,0
+SGU.US,D,20080325,000000,1.53604,1.61987,1.5256,1.61465,351724.1348209,0
+SGU.US,D,20080326,000000,1.61465,1.61465,1.57791,1.59908,59726.095928121,0
+SGU.US,D,20080327,000000,1.59908,1.61987,1.47329,1.49417,196053.6247066,0
+SGU.US,D,20080328,000000,1.47329,1.57259,1.47329,1.56795,281174.94635793,0
+SGU.US,D,20080331,000000,1.57259,1.58854,1.51525,1.57259,314338.18431517,0
+SGU.US,D,20080401,000000,1.54658,1.56224,1.50471,1.5256,91444.531183871,0
+SGU.US,D,20080402,000000,1.5256,1.58854,1.50993,1.58854,148587.15026994,0
+SGU.US,D,20080403,000000,1.58854,1.58854,1.52028,1.54658,87918.881642417,0
+SGU.US,D,20080404,000000,1.5256,1.56795,1.49417,1.53101,549517.31439072,0
+SGU.US,D,20080407,000000,1.54145,1.55712,1.50993,1.54145,224590.80505196,0
+SGU.US,D,20080408,000000,1.54145,1.57259,1.53101,1.5517,132940.46446394,0
+SGU.US,D,20080409,000000,1.54658,1.59908,1.49417,1.5517,379189.86520295,0
+SGU.US,D,20080410,000000,1.54145,1.54658,1.32148,1.47841,726385.15891442,0
+SGU.US,D,20080411,000000,1.44186,1.45771,1.41566,1.45771,148014.19343627,0
+SGU.US,D,20080414,000000,1.45212,1.52028,1.42088,1.49417,189002.3256237,0
+SGU.US,D,20080415,000000,1.49958,1.70409,1.47841,1.53101,227531.08714241,0
+SGU.US,D,20080416,000000,1.51525,1.58854,1.51525,1.55712,159842.54597533,0
+SGU.US,D,20080417,000000,1.56224,1.56224,1.52028,1.5517,267703.22124001,0
+SGU.US,D,20080418,000000,1.59367,1.62528,1.54658,1.58854,269615.49052782,0
+SGU.US,D,20080421,000000,1.59367,1.59908,1.55712,1.58332,185001.96996915,0
+SGU.US,D,20080422,000000,1.56795,1.57259,1.54658,1.56224,64969.58175246,0
+SGU.US,D,20080423,000000,1.54658,1.58332,1.52028,1.54658,111432.86462115,0
+SGU.US,D,20080424,000000,1.48886,1.49958,1.45771,1.48886,316624.84055928,0
+SGU.US,D,20080425,000000,1.48383,1.49958,1.45771,1.47329,44132.155245797,0
+SGU.US,D,20080428,000000,1.41566,1.54145,1.41566,1.49958,226204.18530561,0
+SGU.US,D,20080429,000000,1.49958,1.53101,1.46284,1.53101,148074.17808673,0
+SGU.US,D,20080430,000000,1.52028,1.57259,1.52028,1.5517,120211.30794995,0
+SGU.US,D,20080501,000000,1.53101,1.59367,1.49958,1.56224,189407.73912332,0
+SGU.US,D,20080502,000000,1.56795,1.57259,1.53604,1.57259,78647.116274528,0
+SGU.US,D,20080505,000000,1.57259,1.58332,1.53101,1.54658,135382.25342474,0
+SGU.US,D,20080506,000000,1.5517,1.56795,1.49958,1.55712,159955.27574946,0
+SGU.US,D,20080507,000000,1.55712,1.57259,1.50993,1.53604,265233.5083902,0
+SGU.US,D,20080508,000000,1.53604,1.57791,1.50471,1.57259,1103064.9767612,0
+SGU.US,D,20080509,000000,1.57259,1.62528,1.5517,1.5517,380941.8306835,0
+SGU.US,D,20080512,000000,1.57259,1.59367,1.53101,1.56224,363156.38182331,0
+SGU.US,D,20080513,000000,1.5517,1.58332,1.49958,1.57259,365565.07580455,0
+SGU.US,D,20080514,000000,1.5517,1.70409,1.5517,1.63572,770611.42800835,0
+SGU.US,D,20080515,000000,1.60421,1.82467,1.59908,1.8089,566536.40763044,0
+SGU.US,D,20080516,000000,1.8089,1.8089,1.68814,1.74045,126838.57760721,0
+SGU.US,D,20080519,000000,1.71434,1.74045,1.68292,1.69335,64565.202470938,0
+SGU.US,D,20080520,000000,1.66184,1.71434,1.57259,1.70922,383852.12044873,0
+SGU.US,D,20080521,000000,1.71434,1.74586,1.61987,1.66184,307288.95366849,0
+SGU.US,D,20080522,000000,1.66715,1.69335,1.64617,1.66184,260885.65545026,0
+SGU.US,D,20080523,000000,1.67228,1.69858,1.66184,1.67228,243542.85194171,0
+SGU.US,D,20080527,000000,1.66715,1.69335,1.66184,1.69335,108266.08876432,0
+SGU.US,D,20080528,000000,1.66715,1.68814,1.66184,1.68292,255144.71071437,0
+SGU.US,D,20080529,000000,1.67789,1.70409,1.66715,1.67789,174206.8013233,0
+SGU.US,D,20080530,000000,1.67789,1.77729,1.66715,1.75601,253446.52457561,0
+SGU.US,D,20080602,000000,1.7301,1.76162,1.62528,1.65681,270206.02906938,0
+SGU.US,D,20080603,000000,1.65139,1.67228,1.63572,1.67228,86335.493714002,0
+SGU.US,D,20080604,000000,1.65139,1.67228,1.64617,1.66184,99656.222987668,0
+SGU.US,D,20080605,000000,1.64617,1.70922,1.64617,1.66715,170411.2208548,0
+SGU.US,D,20080606,000000,1.65139,1.66715,1.65139,1.66715,62614.667113009,0
+SGU.US,D,20080609,000000,1.66184,1.66184,1.57259,1.62528,442861.50322571,0
+SGU.US,D,20080610,000000,1.61987,1.62528,1.58332,1.59908,68445.588824572,0
+SGU.US,D,20080611,000000,1.61987,1.62528,1.57791,1.60421,140770.52978466,0
+SGU.US,D,20080612,000000,1.58854,1.70409,1.58332,1.59908,153901.99714396,0
+SGU.US,D,20080613,000000,1.58854,1.62528,1.56795,1.59908,350725.08012538,0
+SGU.US,D,20080616,000000,1.57259,1.59908,1.56224,1.57259,106925.74209207,0
+SGU.US,D,20080617,000000,1.57259,1.57259,1.54145,1.54658,95405.586550186,0
+SGU.US,D,20080618,000000,1.53101,1.54658,1.5256,1.5256,31950.100112683,0
+SGU.US,D,20080619,000000,1.52028,1.54145,1.49417,1.49417,174451.91101568,0
+SGU.US,D,20080620,000000,1.44186,1.47841,1.33695,1.33695,492991.08929899,0
+SGU.US,D,20080623,000000,1.41566,1.53604,1.32651,1.41566,3209563.5285306,0
+SGU.US,D,20080624,000000,1.42581,1.5256,1.38395,1.48383,159962.51527623,0
+SGU.US,D,20080625,000000,1.5256,1.5256,1.46807,1.47841,299650.21869835,0
+SGU.US,D,20080626,000000,1.47841,1.49417,1.43674,1.48383,171875.6737004,0
+SGU.US,D,20080627,000000,1.46807,1.47329,1.44186,1.44699,87365.574952866,0
+SGU.US,D,20080630,000000,1.42581,1.49958,1.30543,1.46284,269407.61268744,0
+SGU.US,D,20080701,000000,1.43674,1.44699,1.38956,1.38956,179480.27947286,0
+SGU.US,D,20080702,000000,1.41044,1.42088,1.31075,1.31075,262347.00564154,0
+SGU.US,D,20080703,000000,1.36306,1.41566,1.33695,1.33695,111686.24805842,0
+SGU.US,D,20080707,000000,1.41044,1.41566,1.2479,1.34739,477713.61935873,0
+SGU.US,D,20080708,000000,1.32148,1.38956,1.26869,1.29499,231159.12427689,0
+SGU.US,D,20080709,000000,1.30543,1.32148,1.23727,1.26366,175123.11856992,0
+SGU.US,D,20080710,000000,1.27922,1.27922,1.17964,1.20564,335816.82605085,0
+SGU.US,D,20080711,000000,1.20564,1.23194,1.04871,1.2215,506764.80610541,0
+SGU.US,D,20080714,000000,1.13777,1.27391,1.13777,1.13777,333748.38982823,0
+SGU.US,D,20080715,000000,1.19008,1.23194,1.13254,1.15324,227670.70658744,0
+SGU.US,D,20080716,000000,1.1692,1.17964,1.11688,1.1692,393420.70641456,0
+SGU.US,D,20080717,000000,1.20564,1.2215,1.17422,1.17422,216465.98756951,0
+SGU.US,D,20080718,000000,1.27922,1.27922,1.1429,1.17422,341197.86288399,0
+SGU.US,D,20080721,000000,1.17422,1.20564,1.16397,1.17964,142072.6103868,0
+SGU.US,D,20080722,000000,1.17964,1.20564,1.17964,1.18486,132368.54184838,0
+SGU.US,D,20080723,000000,1.2215,1.2215,1.17964,1.18486,189417.04708633,0
+SGU.US,D,20080724,000000,1.19008,1.2423,1.10103,1.11688,266369.07987642,0
+SGU.US,D,20080725,000000,1.19008,1.20061,1.11688,1.1429,106968.14503463,0
+SGU.US,D,20080728,000000,1.1429,1.1692,1.10644,1.10644,107290.82108535,0
+SGU.US,D,20080729,000000,1.13254,1.1953,1.12713,1.15324,247523.55745214,0
+SGU.US,D,20080730,000000,1.12713,1.15324,1.10103,1.14802,196138.43059173,0
+SGU.US,D,20080731,000000,1.1429,1.26366,1.12713,1.17964,105769.48624362,0
+SGU.US,D,20080801,000000,1.15865,1.15865,1.05877,1.07492,1498108.3713924,0
+SGU.US,D,20080804,000000,1.12191,1.15324,1.10103,1.15324,104607.0250865,0
+SGU.US,D,20080805,000000,1.17964,1.25293,1.10103,1.16397,560342.4753618,0
+SGU.US,D,20080806,000000,1.1692,1.28455,1.13777,1.28455,314283.37075527,0
+SGU.US,D,20080807,000000,1.20564,1.35262,1.07492,1.33163,246765.47557655,0
+SGU.US,D,20080808,000000,1.31606,1.31606,1.26869,1.28986,49361.162016578,0
+SGU.US,D,20080811,000000,1.28986,1.37844,1.26366,1.37844,282382.91311194,0
+SGU.US,D,20080812,000000,1.41044,1.41044,1.33695,1.37844,147199.22956457,0
+SGU.US,D,20080813,000000,1.37844,1.38395,1.34218,1.37844,60449.014387927,0
+SGU.US,D,20080814,000000,1.3736,1.37844,1.32651,1.35262,26835.891552258,0
+SGU.US,D,20080815,000000,1.33695,1.36306,1.31075,1.33695,68297.695634654,0
+SGU.US,D,20080818,000000,1.33695,1.39458,1.32148,1.39458,81798.378859688,0
+SGU.US,D,20080819,000000,1.41044,1.44699,1.34218,1.41044,332928.25486596,0
+SGU.US,D,20080820,000000,1.44699,1.56224,1.43674,1.52028,335808.55230595,0
+SGU.US,D,20080821,000000,1.54658,1.5517,1.42088,1.44186,250978.88016202,0
+SGU.US,D,20080822,000000,1.44699,1.45771,1.43123,1.45771,81058.912910101,0
+SGU.US,D,20080825,000000,1.45771,1.46807,1.42581,1.42581,152757.11769474,0
+SGU.US,D,20080826,000000,1.44699,1.47841,1.42581,1.42581,59318.613992265,0
+SGU.US,D,20080827,000000,1.44186,1.50471,1.43674,1.44186,214500.97315803,0
+SGU.US,D,20080828,000000,1.43674,1.45771,1.42581,1.44186,128867.7135416,0
+SGU.US,D,20080829,000000,1.45771,1.46807,1.43123,1.43123,226167.98767171,0
+SGU.US,D,20080902,000000,1.41044,1.51525,1.38956,1.51525,147100.97884399,0
+SGU.US,D,20080903,000000,1.51525,1.51525,1.44186,1.44186,34921.408746475,0
+SGU.US,D,20080904,000000,1.41566,1.51525,1.41566,1.48383,75506.195870481,0
+SGU.US,D,20080905,000000,1.51525,1.51525,1.41566,1.45212,163614.33942727,0
+SGU.US,D,20080908,000000,1.46807,1.48383,1.44699,1.46284,149070.13012792,0
+SGU.US,D,20080909,000000,1.45212,1.47329,1.39458,1.41044,91845.807811059,0
+SGU.US,D,20080910,000000,1.3998,1.44186,1.34739,1.34739,143452.25734729,0
+SGU.US,D,20080911,000000,1.33695,1.3736,1.33163,1.36306,71495.498034823,0
+SGU.US,D,20080912,000000,1.34739,1.36306,1.30543,1.32148,103245.99405203,0
+SGU.US,D,20080915,000000,1.23727,1.33163,1.23727,1.30543,102181.78361549,0
+SGU.US,D,20080916,000000,1.17422,1.28986,1.07995,1.25805,195344.15108224,0
+SGU.US,D,20080917,000000,1.2479,1.28455,1.10103,1.15324,519971.77138684,0
+SGU.US,D,20080918,000000,1.17422,1.17964,1.12713,1.17422,273356.25743642,0
+SGU.US,D,20080919,000000,1.44186,1.44186,1.17964,1.41566,270536.978865,0
+SGU.US,D,20080922,000000,1.44186,1.44186,1.30031,1.30031,78451.64905149,0
+SGU.US,D,20080923,000000,1.26366,1.31606,1.26366,1.26869,21511.736715237,0
+SGU.US,D,20080924,000000,1.26869,1.29499,1.2215,1.23194,84077.795577013,0
+SGU.US,D,20080925,000000,1.20564,1.23194,1.17964,1.20061,51590.936264562,0
+SGU.US,D,20080926,000000,1.17964,1.17964,1.12713,1.17422,50011.685208591,0
+SGU.US,D,20080929,000000,1.17964,1.17964,1.10103,1.16397,109571.27202079,0
+SGU.US,D,20080930,000000,1.13254,1.17422,1.12191,1.16397,81833.542275472,0
+SGU.US,D,20081001,000000,1.15324,1.17964,1.13254,1.1692,59598.88710043,0
+SGU.US,D,20081002,000000,1.15865,1.17422,1.12191,1.12713,182865.27535118,0
+SGU.US,D,20081003,000000,1.09039,1.19008,1.09039,1.1429,52959.206825823,0
+SGU.US,D,20081006,000000,1.12713,1.13777,1.04871,1.10103,520464.05920782,0
+SGU.US,D,20081007,000000,1.07995,1.10103,1.00143,1.00143,322525.0548843,0
+SGU.US,D,20081008,000000,1.00656,1.06419,0.996304,1.06419,470921.90902176,0
+SGU.US,D,20081009,000000,1.04871,1.09039,1.04871,1.07492,412257.95509395,0
+SGU.US,D,20081010,000000,1.02232,1.05877,0.854655,1.01188,929464.22725114,0
+SGU.US,D,20081013,000000,1.03286,1.04871,0.949316,1.0435,1954099.2735412,0
+SGU.US,D,20081014,000000,1.02232,1.07492,0.970009,0.970009,2391578.7057157,0
+SGU.US,D,20081015,000000,0.98538,1.00656,0.927851,1.00143,371485.9744918,0
+SGU.US,D,20081016,000000,0.980644,1.07492,0.970009,1.01719,323058.71142973,0
+SGU.US,D,20081017,000000,1.01719,1.05365,0.964594,1.00656,296256.94907515,0
+SGU.US,D,20081020,000000,1.05365,1.18486,1.02232,1.14802,291826.3586863,0
+SGU.US,D,20081021,000000,1.20564,1.21648,1.15324,1.1953,48055.978760105,0
+SGU.US,D,20081022,000000,1.15324,1.15324,1.09039,1.09039,122851.66678812,0
+SGU.US,D,20081023,000000,1.09039,1.1429,1.02232,1.04871,250474.18172371,0
+SGU.US,D,20081024,000000,0.996304,1.07995,0.98538,1.05365,204114.32066614,0
+SGU.US,D,20081027,000000,1.03286,1.05365,0.996304,1.02232,187144.86989578,0
+SGU.US,D,20081028,000000,1.04871,1.04871,0.943708,0.98538,240552.92738191,0
+SGU.US,D,20081029,000000,1.02735,1.02735,0.917504,0.975133,423390.27884409,0
+SGU.US,D,20081030,000000,0.975133,1.05877,0.970009,1.05877,142200.85343261,0
+SGU.US,D,20081031,000000,1.0695,1.17964,1.04871,1.16397,231896.52179025,0
+SGU.US,D,20081103,000000,1.22672,1.33695,1.17964,1.25805,205028.56947655,0
+SGU.US,D,20081104,000000,1.31075,1.31075,1.19008,1.22672,206963.59156281,0
+SGU.US,D,20081105,000000,1.25805,1.25805,1.15865,1.17964,97420.243431017,0
+SGU.US,D,20081106,000000,1.12191,1.14802,0.996304,1.04871,261593.06063839,0
+SGU.US,D,20081107,000000,1.04871,1.07492,1.03817,1.0695,42538.42513627,0
+SGU.US,D,20081110,000000,1.04871,1.11118,1.04871,1.07995,124216.83469505,0
+SGU.US,D,20081111,000000,1.04871,1.07492,0.938197,1.07492,221168.57732164,0
+SGU.US,D,20081112,000000,0.996304,1.07995,0.996304,1.05365,323867.46999278,0
+SGU.US,D,20081113,000000,1.04871,1.05365,1.00143,1.03286,207124.92958817,0
+SGU.US,D,20081114,000000,1.01188,1.06419,1.01188,1.03286,87824.767794288,0
+SGU.US,D,20081117,000000,1.0435,1.06419,0.980644,1.00656,292594.782743,0
+SGU.US,D,20081118,000000,1.0435,1.0435,0.975133,0.98538,84133.643355025,0
+SGU.US,D,20081119,000000,0.970009,1.03817,0.970009,0.990705,243505.6200897,0
+SGU.US,D,20081120,000000,1.00656,1.02232,0.975133,0.98538,170751.47861342,0
+SGU.US,D,20081121,000000,0.938197,1.01188,0.917504,0.959566,316468.67362447,0
+SGU.US,D,20081124,000000,0.938197,0.975133,0.922919,0.975133,236347.79654133,0
+SGU.US,D,20081125,000000,1.01188,1.04871,0.949316,1.03817,87663.429768924,0
+SGU.US,D,20081126,000000,1.00143,1.05365,1.00143,1.0435,86144.163363411,0
+SGU.US,D,20081128,000000,1.06419,1.06419,1.00143,1.05877,223923.73437017,0
+SGU.US,D,20081201,000000,1.01188,1.03817,0.996304,1.01188,104949.35128135,0
+SGU.US,D,20081202,000000,1.01188,1.03286,0.943708,1.03286,569226.40893794,0
+SGU.US,D,20081203,000000,1.03817,1.07492,1.02232,1.04871,172314.1821796,0
+SGU.US,D,20081204,000000,1.03286,1.04871,1.01719,1.02735,61819.353385412,0
+SGU.US,D,20081205,000000,1.0435,1.04871,1.00143,1.00143,239637.6443534,0
+SGU.US,D,20081208,000000,0.980644,1.11118,0.980644,1.0958,236859.73450642,0
+SGU.US,D,20081209,000000,1.0958,1.10103,1.07492,1.07492,137336.92565511,0
+SGU.US,D,20081210,000000,1.07492,1.16397,1.07492,1.15865,194307.86453471,0
+SGU.US,D,20081211,000000,0.975133,1.2423,0.975133,1.12713,375854.51179397,0
+SGU.US,D,20081212,000000,1.15324,1.22672,1.04871,1.22672,290007.1690285,0
+SGU.US,D,20081215,000000,1.21087,1.21087,1.09039,1.09039,97634.326580059,0
+SGU.US,D,20081216,000000,1.04871,1.12713,1.04871,1.12191,87421.422730877,0
+SGU.US,D,20081217,000000,1.12191,1.1692,1.07492,1.11688,174425.02134479,0
+SGU.US,D,20081218,000000,1.07995,1.12713,1.07995,1.07995,167287.88215864,0
+SGU.US,D,20081219,000000,1.10103,1.1429,1.07492,1.11688,193123.68479726,0
+SGU.US,D,20081222,000000,1.12713,1.17964,1.07492,1.10103,295048.98232114,0
+SGU.US,D,20081223,000000,1.10103,1.13777,1.07995,1.08498,347787.90068926,0
+SGU.US,D,20081224,000000,1.07492,1.11118,1.05877,1.07492,64352.153540009,0
+SGU.US,D,20081226,000000,1.07492,1.12713,1.06419,1.0958,66915.980237945,0
+SGU.US,D,20081229,000000,1.07995,1.08498,1.03286,1.07492,234366.23464005,0
+SGU.US,D,20081230,000000,1.06419,1.17964,1.06419,1.16397,157716.19353847,0
+SGU.US,D,20081231,000000,1.16397,1.28455,1.12191,1.25293,442791.17639414,0
+SGU.US,D,20090102,000000,1.25805,1.27922,1.21648,1.2215,60812.024944996,0
+SGU.US,D,20090105,000000,1.18486,1.2479,1.16397,1.17964,178925.93856521,0
+SGU.US,D,20090106,000000,1.20564,1.26366,1.20564,1.25805,87215.613326727,0
+SGU.US,D,20090107,000000,1.23194,1.31075,1.23194,1.30543,454288.57913757,0
+SGU.US,D,20090108,000000,1.31075,1.37844,1.27922,1.36857,122779.27152032,0
+SGU.US,D,20090109,000000,1.34739,1.40493,1.31075,1.31075,82417.875508362,0
+SGU.US,D,20090112,000000,1.32148,1.33695,1.23727,1.2423,156482.37133168,0
+SGU.US,D,20090113,000000,1.23194,1.29499,1.16397,1.1953,395915.24049905,0
+SGU.US,D,20090114,000000,1.2215,1.2423,1.18486,1.20061,342302.40782687,0
+SGU.US,D,20090115,000000,1.17964,1.23727,1.15324,1.23194,162793.17024689,0
+SGU.US,D,20090116,000000,1.23194,1.23727,1.20564,1.23194,103536.6093413,0
+SGU.US,D,20090120,000000,1.18486,1.25293,1.18486,1.21648,136191.01198778,0
+SGU.US,D,20090121,000000,1.15324,1.20564,1.10644,1.20564,281523.47786144,0
+SGU.US,D,20090122,000000,1.20061,1.20061,1.1429,1.16397,114029.78629865,0
+SGU.US,D,20090123,000000,1.25805,1.27922,1.10644,1.27391,275644.98211676,0
+SGU.US,D,20090126,000000,1.31075,1.36306,1.20564,1.25805,366240.42023124,0
+SGU.US,D,20090127,000000,1.25805,1.33163,1.25805,1.26366,409970.26463174,0
+SGU.US,D,20090128,000000,1.26366,1.30543,1.23194,1.2479,1067740.2229514,0
+SGU.US,D,20090129,000000,1.20564,1.25805,1.20564,1.2423,116286.45021753,0
+SGU.US,D,20090130,000000,1.23727,1.26366,1.2215,1.2215,107610.39448175,0
+SGU.US,D,20090202,000000,1.20564,1.28455,1.20564,1.21087,158362.57985804,0
+SGU.US,D,20090203,000000,1.2215,1.38956,1.2215,1.28455,342356.18716866,0
+SGU.US,D,20090204,000000,1.31075,1.31075,1.25293,1.25805,218718.51461595,0
+SGU.US,D,20090205,000000,1.28455,1.43123,1.25805,1.32148,1457338.4592265,0
+SGU.US,D,20090206,000000,1.25805,1.35803,1.2479,1.33695,210875.00445977,0
+SGU.US,D,20090209,000000,1.36306,1.39458,1.29499,1.3736,260156.53168179,0
+SGU.US,D,20090210,000000,1.38956,1.38956,1.36306,1.38956,324258.40443886,0
+SGU.US,D,20090211,000000,1.34739,1.38956,1.31606,1.33695,257447.91444827,0
+SGU.US,D,20090212,000000,1.34739,1.38956,1.34218,1.35262,297982.02488481,0
+SGU.US,D,20090213,000000,1.38956,1.38956,1.33695,1.3736,150833.47200771,0
+SGU.US,D,20090217,000000,1.41566,1.41566,1.35262,1.3736,106854.38104238,0
+SGU.US,D,20090218,000000,1.36306,1.38956,1.34739,1.38956,148386.51195635,0
+SGU.US,D,20090219,000000,1.3736,1.38956,1.36306,1.36306,106221.43955827,0
+SGU.US,D,20090220,000000,1.41044,1.41566,1.31606,1.3736,218482.71288657,0
+SGU.US,D,20090223,000000,1.35262,1.36306,1.31075,1.34218,438979.04843585,0
+SGU.US,D,20090224,000000,1.33695,1.36306,1.31606,1.33695,241567.4953491,0
+SGU.US,D,20090225,000000,1.34739,1.36306,1.31075,1.34739,150058.84264233,0
+SGU.US,D,20090226,000000,1.33695,1.34739,1.2479,1.34218,301409.42370569,0
+SGU.US,D,20090227,000000,1.29499,1.41044,1.28986,1.35803,536235.88540528,0
+SGU.US,D,20090302,000000,1.33163,1.3736,1.2479,1.30543,344797.97612946,0
+SGU.US,D,20090303,000000,1.36306,1.36857,1.31075,1.36306,199294.86426745,0
+SGU.US,D,20090304,000000,1.34218,1.42581,1.32651,1.36857,389792.66928009,0
+SGU.US,D,20090305,000000,1.33695,1.40493,1.33695,1.33695,432760.29493255,0
+SGU.US,D,20090306,000000,1.34218,1.35803,1.31075,1.31606,178340.57111421,0
+SGU.US,D,20090309,000000,1.35262,1.36306,1.28455,1.34218,256895.64197683,0
+SGU.US,D,20090310,000000,1.31075,1.35803,1.31075,1.34739,269267.99324242,0
+SGU.US,D,20090311,000000,1.33695,1.41566,1.32148,1.38395,313219.16031874,0
+SGU.US,D,20090312,000000,1.38956,1.43123,1.36857,1.38395,413881.67752872,0
+SGU.US,D,20090313,000000,1.38956,1.41566,1.38956,1.38956,128947.34833617,0
+SGU.US,D,20090316,000000,1.41566,1.45771,1.38956,1.42088,205077.17772778,0
+SGU.US,D,20090317,000000,1.42088,1.44186,1.38956,1.38956,163995.96591034,0
+SGU.US,D,20090318,000000,1.38956,1.43123,1.3736,1.38395,187261.73654236,0
+SGU.US,D,20090319,000000,1.38956,1.39458,1.33695,1.33695,395952.47235105,0
+SGU.US,D,20090320,000000,1.32651,1.42581,1.25805,1.36306,89326.45249191,0
+SGU.US,D,20090323,000000,1.34218,1.36857,1.30031,1.32148,179718.14963847,0
+SGU.US,D,20090324,000000,1.32148,1.33163,1.31075,1.32148,72834.810488968,0
+SGU.US,D,20090325,000000,1.31075,1.38956,1.31075,1.36306,105325.80667386,0
+SGU.US,D,20090326,000000,1.34218,1.45771,1.34218,1.38395,260970.46133538,0
+SGU.US,D,20090327,000000,1.38956,1.44699,1.38956,1.40493,585977.63968683,0
+SGU.US,D,20090330,000000,1.40493,1.40493,1.35262,1.35803,167327.18244687,0
+SGU.US,D,20090331,000000,1.36306,1.38956,1.34218,1.36306,396717.79375342,0
+SGU.US,D,20090401,000000,1.36306,1.42088,1.33695,1.41566,518154.65016527,0
+SGU.US,D,20090402,000000,1.42088,1.46807,1.41566,1.46807,247959.99749511,0
+SGU.US,D,20090403,000000,1.44186,1.46807,1.43123,1.45771,117991.87588308,0
+SGU.US,D,20090406,000000,1.44186,1.46807,1.44186,1.46807,343829.94797728,0
+SGU.US,D,20090407,000000,1.44186,1.46807,1.44186,1.44699,62153.405835364,0
+SGU.US,D,20090408,000000,1.46807,1.47841,1.3998,1.47841,152419.96259046,0
+SGU.US,D,20090409,000000,1.48383,1.50471,1.47841,1.48383,302572.91908092,0
+SGU.US,D,20090413,000000,1.49958,1.5517,1.46807,1.51525,290123.00145698,0
+SGU.US,D,20090414,000000,1.52028,1.57259,1.52028,1.57259,365979.79726719,0
+SGU.US,D,20090415,000000,1.60421,1.60421,1.55712,1.58332,331156.63924129,0
+SGU.US,D,20090416,000000,1.59908,1.59908,1.54145,1.56224,289688.62985022,0
+SGU.US,D,20090417,000000,1.57791,1.59908,1.54658,1.57259,302006.16755592,0
+SGU.US,D,20090420,000000,1.57259,1.57259,1.53101,1.53101,66452.650524078,0
+SGU.US,D,20090421,000000,1.50471,1.63572,1.50471,1.55712,126652.41834718,0
+SGU.US,D,20090422,000000,1.55712,1.65681,1.55712,1.59908,580657.62172225,0
+SGU.US,D,20090423,000000,1.58332,1.64105,1.58332,1.61987,258044.65829849,0
+SGU.US,D,20090424,000000,1.62528,1.62528,1.57259,1.58854,177111.91999797,0
+SGU.US,D,20090427,000000,1.58332,1.63572,1.57259,1.61987,361269.96798828,0
+SGU.US,D,20090428,000000,1.57791,1.61987,1.57791,1.57791,126776.52452054,0
+SGU.US,D,20090429,000000,1.59908,1.60962,1.57791,1.59908,100784.55494711,0
+SGU.US,D,20090430,000000,1.58332,1.66184,1.58332,1.65681,213562.93733107,0
+SGU.US,D,20090501,000000,1.65139,1.7301,1.65139,1.72478,255257.44048851,0
+SGU.US,D,20090504,000000,1.75601,1.75601,1.69335,1.7301,168265.21827382,0
+SGU.US,D,20090505,000000,1.70409,1.70409,1.65139,1.66184,59181.062983462,0
+SGU.US,D,20090506,000000,1.66184,1.67228,1.63051,1.64105,162728.01450588,0
+SGU.US,D,20090507,000000,1.64105,1.65139,1.49417,1.59367,290798.34588366,0
+SGU.US,D,20090508,000000,1.57259,1.67228,1.57259,1.66184,50520.520519356,0
+SGU.US,D,20090511,000000,1.67228,1.68814,1.61465,1.64617,316848.23167132,0
+SGU.US,D,20090512,000000,1.66184,1.7301,1.64617,1.68814,340056.08608911,0
+SGU.US,D,20090513,000000,1.67789,1.75601,1.62528,1.65139,227013.97808676,0
+SGU.US,D,20090514,000000,1.65139,1.75601,1.65139,1.75127,328174.98842638,0
+SGU.US,D,20090515,000000,1.76162,1.8089,1.74586,1.7826,399653.93897142,0
+SGU.US,D,20090518,000000,1.7826,1.81944,1.72478,1.75601,259823.51344994,0
+SGU.US,D,20090519,000000,1.75601,1.85087,1.75601,1.8294,388703.63760888,0
+SGU.US,D,20090520,000000,1.85599,1.85599,1.76675,1.76675,339083.92106447,0
+SGU.US,D,20090521,000000,1.79305,1.79827,1.70409,1.71434,151379.53917048,0
+SGU.US,D,20090522,000000,1.76675,1.84564,1.74586,1.8294,401252.84017151,0
+SGU.US,D,20090526,000000,1.85599,1.85599,1.80378,1.85087,1048861.6055475,0
+SGU.US,D,20090527,000000,1.88258,1.89795,1.79305,1.84564,532103.14983249,0
+SGU.US,D,20090528,000000,1.86624,1.87146,1.8294,1.84043,210167.59927164,0
+SGU.US,D,20090529,000000,1.85087,1.85599,1.8294,1.85087,220572.86768952,0
+SGU.US,D,20090601,000000,1.85087,1.86624,1.81944,1.84564,558422.96654721,0
+SGU.US,D,20090602,000000,1.83501,1.84564,1.8294,1.84564,166092.32602197,0
+SGU.US,D,20090603,000000,1.82467,1.83501,1.7826,1.8089,224454.28826127,0
+SGU.US,D,20090604,000000,1.84564,1.84564,1.79827,1.83501,214070.73842373,0
+SGU.US,D,20090605,000000,1.85087,1.85087,1.79305,1.84043,200119.13610215,0
+SGU.US,D,20090608,000000,1.84564,1.84564,1.78773,1.83501,580001.92743968,0
+SGU.US,D,20090609,000000,1.8294,1.84564,1.80378,1.83501,363015.72816018,0
+SGU.US,D,20090610,000000,1.84564,1.84564,1.78773,1.78773,364669.44292016,0
+SGU.US,D,20090611,000000,1.82467,1.84043,1.7826,1.84043,451770.25803653,0
+SGU.US,D,20090612,000000,1.81944,1.84564,1.8089,1.84564,207961.61204022,0
+SGU.US,D,20090615,000000,1.85087,1.85087,1.81403,1.84043,53594.216746168,0
+SGU.US,D,20090616,000000,1.84564,1.85087,1.82467,1.83501,296615.82275978,0
+SGU.US,D,20090617,000000,1.84564,1.84564,1.8089,1.81403,316392.14148424,0
+SGU.US,D,20090618,000000,1.84564,1.84564,1.82467,1.83501,270228.78186783,0
+SGU.US,D,20090619,000000,1.83501,1.86131,1.8294,1.86131,314099.27993147,0
+SGU.US,D,20090622,000000,1.81403,1.83501,1.7826,1.80378,489481.98724732,0
+SGU.US,D,20090623,000000,1.81944,1.82467,1.7826,1.7826,126543.82544549,0
+SGU.US,D,20090624,000000,1.82467,1.82467,1.76675,1.76675,197434.3058852,0
+SGU.US,D,20090625,000000,1.79827,1.80378,1.73522,1.77729,101036.90416627,0
+SGU.US,D,20090626,000000,1.88258,1.93451,1.85087,1.89795,875169.84484362,0
+SGU.US,D,20090629,000000,1.95046,1.95558,1.86131,1.89254,477509.87839081,0
+SGU.US,D,20090630,000000,1.87146,1.9084,1.85599,1.87146,175092.09202658,0
+SGU.US,D,20090701,000000,1.88751,1.92407,1.88258,1.90327,297388.38368893,0
+SGU.US,D,20090702,000000,1.9084,1.91381,1.83501,1.83501,172111.47542978,0
+SGU.US,D,20090706,000000,1.83501,1.86624,1.81944,1.83501,83317.645265202,0
+SGU.US,D,20090707,000000,1.86131,1.86131,1.8089,1.81944,112189.91227863,0
+SGU.US,D,20090708,000000,1.81944,1.81944,1.68814,1.70922,206871.54615089,0
+SGU.US,D,20090709,000000,1.70922,1.75601,1.70922,1.74586,136383.37655649,0
+SGU.US,D,20090710,000000,1.7826,1.79827,1.72478,1.76675,62169.953325146,0
+SGU.US,D,20090713,000000,1.75127,1.84564,1.75127,1.8089,157942.68730484,0
+SGU.US,D,20090714,000000,1.85087,1.85087,1.79305,1.81403,287349.22848244,0
+SGU.US,D,20090715,000000,1.84043,1.84043,1.75601,1.79305,128761.18907614,0
+SGU.US,D,20090716,000000,1.79305,1.84043,1.76162,1.79305,128748.7784588,0
+SGU.US,D,20090717,000000,1.79305,1.8294,1.78773,1.78773,73221.608062598,0
+SGU.US,D,20090720,000000,1.81403,1.84043,1.77216,1.77729,306118.21876649,0
+SGU.US,D,20090721,000000,1.80378,1.81403,1.79305,1.79305,77900.410798163,0
+SGU.US,D,20090722,000000,1.76675,1.79305,1.70922,1.71966,766133.26358638,0
+SGU.US,D,20090723,000000,1.75127,1.77216,1.71966,1.77216,514056.04379015,0
+SGU.US,D,20090724,000000,1.76675,1.8294,1.76675,1.82467,72709.670097501,0
+SGU.US,D,20090727,000000,1.84564,1.84564,1.81403,1.84564,108736.65800497,0
+SGU.US,D,20090728,000000,1.85087,1.85599,1.82467,1.84043,124714.29360659,0
+SGU.US,D,20090729,000000,1.81403,1.85599,1.81403,1.81403,242467.26510595,0
+SGU.US,D,20090730,000000,1.82467,1.84564,1.81403,1.81403,70976.320542945,0
+SGU.US,D,20090731,000000,1.81403,1.85087,1.81403,1.84043,87303.521866189,0
+SGU.US,D,20090803,000000,1.84043,1.84564,1.81403,1.81944,77058.557255556,0
+SGU.US,D,20090804,000000,1.83501,1.85599,1.79827,1.85087,105542.99247724,0
+SGU.US,D,20090805,000000,1.81403,1.82467,1.8089,1.81403,91082.554844913,0
+SGU.US,D,20090806,000000,1.81403,1.92407,1.81403,1.8294,602389.6468952,0
+SGU.US,D,20090807,000000,1.84043,1.85087,1.8089,1.82467,134164.97870774,0
+SGU.US,D,20090810,000000,1.82467,1.82467,1.77729,1.77729,116473.64369567,0
+SGU.US,D,20090811,000000,1.77729,1.78773,1.75601,1.75601,138207.73730484,0
+SGU.US,D,20090812,000000,1.7301,1.74586,1.57791,1.72478,470541.3167568,0
+SGU.US,D,20090813,000000,1.70922,1.78773,1.66715,1.77729,287676.04140562,0
+SGU.US,D,20090814,000000,1.8089,1.83501,1.79305,1.83501,186505.723103,0
+SGU.US,D,20090817,000000,1.79827,1.81403,1.75127,1.79827,78026.585407742,0
+SGU.US,D,20090818,000000,1.7826,1.83501,1.7826,1.83501,147391.59413327,0
+SGU.US,D,20090819,000000,1.82467,1.83501,1.8089,1.8294,125902.61021648,0
+SGU.US,D,20090820,000000,1.82467,1.83501,1.8089,1.83501,145452.43517457,0
+SGU.US,D,20090821,000000,1.83501,1.83501,1.81944,1.82467,237202.06070127,0
+SGU.US,D,20090824,000000,1.8294,1.83501,1.78773,1.80378,181245.68978887,0
+SGU.US,D,20090825,000000,1.78773,1.83501,1.78773,1.83501,201698.38715813,0
+SGU.US,D,20090826,000000,1.81403,1.84043,1.79305,1.83501,482282.7949745,0
+SGU.US,D,20090827,000000,1.8294,1.83501,1.80378,1.8294,613609.87918479,0
+SGU.US,D,20090828,000000,1.8294,1.89254,1.79305,1.88258,772054.16227363,0
+SGU.US,D,20090831,000000,1.89254,1.93973,1.8294,1.93973,353278.5646422,0
+SGU.US,D,20090901,000000,1.95046,1.96622,1.87697,1.92948,190305.44044394,0
+SGU.US,D,20090902,000000,1.90327,1.90327,1.81944,1.87697,191335.52168281,0
+SGU.US,D,20090903,000000,1.87697,1.88258,1.84043,1.85599,164784.04011116,0
+SGU.US,D,20090904,000000,1.87697,1.93973,1.84564,1.91381,130457.30677868,0
+SGU.US,D,20090908,000000,1.92948,1.95558,1.90327,1.93451,352028.19494563,0
+SGU.US,D,20090909,000000,1.93451,1.93973,1.88258,1.92948,152951.55069967,0
+SGU.US,D,20090910,000000,1.9084,1.93973,1.89254,1.93973,69056.811728355,0
+SGU.US,D,20090911,000000,1.93973,1.96081,1.88258,1.94494,416292.43994617,0
+SGU.US,D,20090914,000000,1.91381,1.92407,1.88751,1.92407,126532.44904626,0
+SGU.US,D,20090915,000000,1.94494,1.94494,1.87146,1.87146,173269.79971445,0
+SGU.US,D,20090916,000000,1.89254,1.90327,1.86131,1.86131,162567.71069862,0
+SGU.US,D,20090917,000000,1.86131,1.88258,1.78773,1.78773,182585.00224302,0
+SGU.US,D,20090918,000000,1.81403,1.88258,1.78773,1.88258,537833.75238726,0
+SGU.US,D,20090921,000000,1.87697,1.90327,1.84564,1.88258,204423.55188142,0
+SGU.US,D,20090922,000000,1.89795,1.92407,1.83501,1.87146,248757.37965893,0
+SGU.US,D,20090923,000000,1.86131,1.91884,1.86131,1.90327,100513.58980194,0
+SGU.US,D,20090924,000000,1.91884,1.91884,1.89254,1.91381,133416.20479515,0
+SGU.US,D,20090925,000000,1.88751,1.92407,1.86624,1.90327,89075.137490861,0
+SGU.US,D,20090928,000000,1.92407,1.92407,1.86131,1.91381,142041.58384346,0
+SGU.US,D,20090929,000000,1.93451,1.93451,1.89254,1.9084,69011.306131457,0
+SGU.US,D,20090930,000000,1.89254,1.93973,1.89254,1.90327,284431.69919044,0
+SGU.US,D,20091001,000000,1.91381,1.93451,1.88258,1.89254,178921.80169276,0
+SGU.US,D,20091002,000000,1.89795,1.91381,1.87697,1.91381,72882.384522089,0
+SGU.US,D,20091005,000000,1.86131,1.91884,1.86131,1.86131,166440.85752548,0
+SGU.US,D,20091006,000000,1.88751,1.9084,1.87697,1.89795,350824.36506406,0
+SGU.US,D,20091007,000000,1.90327,1.95558,1.88751,1.92948,303674.36136946,0
+SGU.US,D,20091008,000000,1.92948,1.96081,1.91381,1.91884,415247.87965375,0
+SGU.US,D,20091009,000000,1.90327,1.96081,1.88258,1.88751,433293.95147799,0
+SGU.US,D,20091012,000000,1.88751,1.96081,1.88751,1.93973,178423.30856311,0
+SGU.US,D,20091013,000000,1.96081,1.99765,1.90327,1.93973,480584.60883572,0
+SGU.US,D,20091014,000000,1.93973,1.94494,1.91381,1.93451,243528.37288815,0
+SGU.US,D,20091015,000000,1.93973,1.93973,1.9084,1.93451,301239.81193544,0
+SGU.US,D,20091016,000000,1.92948,2.00286,1.91884,1.99194,494290.06724679,0
+SGU.US,D,20091019,000000,2.01862,2.01862,1.95046,1.95558,314724.9818888,0
+SGU.US,D,20091020,000000,1.96622,1.97154,1.94494,1.96622,221347.4970549,0
+SGU.US,D,20091021,000000,1.96622,1.97637,1.95558,1.96622,122557.9488445,0
+SGU.US,D,20091022,000000,1.95558,1.96622,1.95046,1.95558,96179.181697446,0
+SGU.US,D,20091023,000000,1.93973,2.01862,1.92407,2.00286,85361.260253149,0
+SGU.US,D,20091026,000000,2.01302,2.01862,1.99194,1.99194,80304.967906957,0
+SGU.US,D,20091027,000000,1.99194,2.01862,1.97154,2.01862,66659.49414634,0
+SGU.US,D,20091028,000000,2.00799,2.06582,1.99194,2.03419,420889.53945095,0
+SGU.US,D,20091029,000000,2.01862,2.06582,2.01862,2.04986,189381.88367055,0
+SGU.US,D,20091030,000000,2.06582,2.06582,2.03922,2.04454,132062.41328743,0
+SGU.US,D,20091102,000000,2.05508,2.06079,2.04454,2.04454,87406.94367732,0
+SGU.US,D,20091103,000000,2.01302,2.04986,2.01302,2.03922,116189.23371507,0
+SGU.US,D,20091104,000000,2.04454,2.06079,2.04454,2.04986,107883.42806313,0
+SGU.US,D,20091105,000000,2.04454,2.06582,2.03419,2.06582,232599.79010594,0
+SGU.US,D,20091106,000000,2.06582,2.06582,2.00799,2.01862,127219.16987218,0
+SGU.US,D,20091109,000000,2.02385,2.07093,1.98711,2.07093,149046.34311136,0
+SGU.US,D,20091110,000000,2.06079,2.07093,2.01862,2.04454,136770.17413012,0
+SGU.US,D,20091111,000000,2.03922,2.06582,2.03419,2.04454,129953.64255848,0
+SGU.US,D,20091112,000000,2.00286,2.07093,2.00286,2.04454,107309.43701136,0
+SGU.US,D,20091113,000000,2.05508,2.05508,2.02385,2.04454,100408.09955459,0
+SGU.US,D,20091116,000000,2.02385,2.07093,2.01862,2.07093,138061.91255114,0
+SGU.US,D,20091117,000000,2.02916,2.04986,2.02385,2.03419,109012.79424069,0
+SGU.US,D,20091118,000000,2.03419,2.03922,2.02385,2.02385,57173.64562941,0
+SGU.US,D,20091119,000000,2.02385,2.07093,2.02385,2.07093,69200.568045827,0
+SGU.US,D,20091120,000000,2.04454,2.04454,2.02916,2.02916,75859.898464549,0
+SGU.US,D,20091123,000000,2.02916,2.05508,2.01862,2.03419,86165.881943748,0
+SGU.US,D,20091124,000000,2.04454,2.04986,2.02385,2.02916,67196.25334611,0
+SGU.US,D,20091125,000000,2.04986,2.06079,2.02385,2.02385,87663.429768924,0
+SGU.US,D,20091127,000000,2.01302,2.07093,2.00286,2.01862,72452.149787784,0
+SGU.US,D,20091130,000000,2.02385,2.06582,2.02385,2.03419,53163.982011863,0
+SGU.US,D,20091201,000000,2.01862,2.06079,1.99765,1.99765,134753.44881307,0
+SGU.US,D,20091202,000000,2.00799,2.04454,1.98711,2.00799,285683.10310512,0
+SGU.US,D,20091203,000000,1.99194,2.01862,1.95046,1.96081,190319.9194975,0
+SGU.US,D,20091204,000000,2.00799,2.01862,1.98169,2.00799,73660.116541794,0
+SGU.US,D,20091207,000000,1.98711,2.02916,1.98711,2.00799,181387.37767012,0
+SGU.US,D,20091208,000000,2.01862,2.02385,1.94494,1.99194,122402.81612781,0
+SGU.US,D,20091209,000000,1.97154,2.02385,1.97154,2.02385,57473.56888169,0
+SGU.US,D,20091210,000000,2.01862,2.07093,2.00286,2.03922,227566.2505582,0
+SGU.US,D,20091211,000000,2.02385,2.06079,1.97637,2.01862,141996.07824656,0
+SGU.US,D,20091214,000000,2.00799,2.02385,1.96622,2.00799,115020.56724928,0
+SGU.US,D,20091215,000000,1.99765,2.03419,1.97637,2.00799,134954.08712666,0
+SGU.US,D,20091216,000000,2.01862,2.06079,1.99194,1.99194,423418.20273309,0
+SGU.US,D,20091217,000000,1.98711,2.01862,1.98711,1.99765,132288.90705381,0
+SGU.US,D,20091218,000000,1.99194,2.07093,1.99194,2.04454,590562.32857426,0
+SGU.US,D,20091221,000000,2.06582,2.15999,2.04454,2.15999,1655711.8351568,0
+SGU.US,D,20091222,000000,2.13379,2.36459,2.12846,2.13379,813423.92094412,0
+SGU.US,D,20091223,000000,2.18639,2.32794,2.15999,2.18639,448483.5128788,0
+SGU.US,D,20091224,000000,2.24411,2.24411,2.14955,2.17063,271702.54267644,0
+SGU.US,D,20091228,000000,2.20234,2.2123,2.12846,2.16512,297196.01912022,0
+SGU.US,D,20091229,000000,2.19151,2.19151,2.13379,2.14423,190853.57604294,0
+SGU.US,D,20091230,000000,2.1128,2.19151,2.1128,2.15496,148897.41570333,0
+SGU.US,D,20091231,000000,2.17556,2.20698,2.14955,2.17063,186843.91242539,0
+SGU.US,D,20100104,000000,2.20698,2.20698,2.1391,2.17556,223291.82710416,0
+SGU.US,D,20100105,000000,2.14955,2.19151,2.1391,2.14955,399647.73366276,0
+SGU.US,D,20100106,000000,2.17063,2.19151,2.12846,2.12846,311472.36592874,0
+SGU.US,D,20100107,000000,2.13379,2.19151,2.12846,2.17556,276790.89578408,0
+SGU.US,D,20100108,000000,2.18639,2.19151,2.15496,2.17063,574703.62805544,0
+SGU.US,D,20100111,000000,2.20234,2.20234,2.16512,2.17556,383831.4360865,0
+SGU.US,D,20100112,000000,2.15999,2.20698,2.15999,2.20698,474866.41689829,0
+SGU.US,D,20100113,000000,2.22786,2.25958,2.18078,2.19683,144177.24424332,0
+SGU.US,D,20100114,000000,2.20234,2.20234,2.17063,2.17556,116359.87970343,0
+SGU.US,D,20100115,000000,2.17063,2.19683,2.16512,2.17063,170875.58478677,0
+SGU.US,D,20100119,000000,2.24411,2.26993,2.18639,2.2649,338577.15418993,0
+SGU.US,D,20100120,000000,2.24924,2.2649,2.22284,2.2388,178100.63251238,0
+SGU.US,D,20100121,000000,2.2388,2.32794,2.20698,2.28066,295790.51670695,0
+SGU.US,D,20100122,000000,2.31741,2.31741,2.25436,2.2649,390587.98300768,0
+SGU.US,D,20100125,000000,2.26993,2.27524,2.2388,2.25436,306491.57150467,0
+SGU.US,D,20100126,000000,2.25436,2.26993,2.24411,2.24924,370823.04068246,0
+SGU.US,D,20100127,000000,2.2649,2.2649,2.21771,2.22786,265969.87168545,0
+SGU.US,D,20100128,000000,2.25436,2.2649,2.21771,2.25436,220363.95563104,0
+SGU.US,D,20100129,000000,2.25436,2.26993,2.22786,2.22786,314596.73884301,0
+SGU.US,D,20100201,000000,2.25958,2.25958,2.18639,2.19683,458762.60668709,0
+SGU.US,D,20100202,000000,2.18078,2.21771,2.18078,2.18639,204942.72937331,0
+SGU.US,D,20100203,000000,2.20698,2.2388,2.13379,2.18639,283311.64097589,0
+SGU.US,D,20100204,000000,2.1391,2.19151,2.08128,2.08641,493618.85969256,0
+SGU.US,D,20100205,000000,2.08128,2.17556,2.07093,2.17063,1992811.0916656,0
+SGU.US,D,20100208,000000,2.14423,2.28066,2.14423,2.2388,332172.2414266,0
+SGU.US,D,20100209,000000,2.24411,2.27524,2.19151,2.21771,242826.13879057,0
+SGU.US,D,20100210,000000,2.23337,2.25436,2.18639,2.24924,176704.43806211,0
+SGU.US,D,20100211,000000,2.24411,2.25436,2.22786,2.22786,117394.09781474,0
+SGU.US,D,20100212,000000,2.22786,2.24411,2.20698,2.22786,100246.76152923,0
+SGU.US,D,20100216,000000,2.25436,2.25436,2.22786,2.24924,170852.83198832,0
+SGU.US,D,20100217,000000,2.24924,2.2911,2.2388,2.2911,151078.58170008,0
+SGU.US,D,20100218,000000,2.29613,2.33838,2.28066,2.32794,299920.14962541,0
+SGU.US,D,20100219,000000,2.33287,2.33287,2.30154,2.31741,73773.880534038,0
+SGU.US,D,20100222,000000,2.31741,2.34371,2.30154,2.30667,123448.41063835,0
+SGU.US,D,20100223,000000,2.28588,2.32794,2.22786,2.25436,164346.56585007,0
+SGU.US,D,20100224,000000,2.24411,2.28066,2.12846,2.2123,278218.11677769,0
+SGU.US,D,20100225,000000,2.20234,2.24411,2.19683,2.24411,86530.96093704,0
+SGU.US,D,20100226,000000,2.22786,2.28066,2.22786,2.24411,90531.316591585,0
+SGU.US,D,20100301,000000,2.25436,2.28066,2.24924,2.2649,123559.07197625,0
+SGU.US,D,20100302,000000,2.29613,2.29613,2.25436,2.2649,96194.694969116,0
+SGU.US,D,20100303,000000,2.26993,2.28066,2.25436,2.25958,89088.582326308,0
+SGU.US,D,20100304,000000,2.26993,2.27524,2.2649,2.26993,78062.783041638,0
+SGU.US,D,20100305,000000,2.30154,2.30667,2.27524,2.2911,119238.1087072,0
+SGU.US,D,20100308,000000,2.28066,2.31741,2.23337,2.2911,399006.51843375,0
+SGU.US,D,20100309,000000,2.2911,2.35917,2.28066,2.34371,522440.45001853,0
+SGU.US,D,20100310,000000,2.35917,2.35917,2.31208,2.34371,94126.258746497,0
+SGU.US,D,20100311,000000,2.31741,2.32794,2.28066,2.30667,143822.50743114,0
+SGU.US,D,20100312,000000,2.33838,2.35917,2.31208,2.32272,160391.71579243,0
+SGU.US,D,20100315,000000,2.35917,2.35917,2.32272,2.33287,126812.72215443,0
+SGU.US,D,20100316,000000,2.34371,2.36459,2.30667,2.33287,160405.16062787,0
+SGU.US,D,20100317,000000,2.34873,2.34873,2.31208,2.32272,74033.469279977,0
+SGU.US,D,20100318,000000,2.30667,2.32794,2.30667,2.31741,120107.88613881,0
+SGU.US,D,20100319,000000,2.30667,2.34371,2.25436,2.25436,213795.63640611,0
+SGU.US,D,20100322,000000,2.25436,2.26993,2.25436,2.25436,272561.97792694,0
+SGU.US,D,20100323,000000,2.25958,2.35395,2.25958,2.34371,125973.97126616,0
+SGU.US,D,20100324,000000,2.34873,2.36459,2.32794,2.36459,118028.07351697,0
+SGU.US,D,20100325,000000,2.37542,2.38015,2.27524,2.30667,181817.61240443,0
+SGU.US,D,20100326,000000,2.30667,2.33287,2.29613,2.30667,104478.7820407,0
+SGU.US,D,20100329,000000,2.33287,2.33287,2.25958,2.28588,181925.171088,0
+SGU.US,D,20100330,000000,2.26993,2.28588,2.25436,2.25436,164463.43249665,0
+SGU.US,D,20100331,000000,2.24924,2.30154,2.24924,2.28066,177750.03257265,0
+SGU.US,D,20100401,000000,2.31208,2.31208,2.2649,2.28588,153540.020805,0
+SGU.US,D,20100405,000000,2.31208,2.31741,2.25436,2.25436,303476.8257102,0
+SGU.US,D,20100406,000000,2.26993,2.28066,2.24924,2.26993,301171.5535401,0
+SGU.US,D,20100407,000000,2.24924,2.2649,2.23337,2.25436,205036.84322144,0
+SGU.US,D,20100408,000000,2.25436,2.27524,2.23337,2.25436,237135.87074215,0
+SGU.US,D,20100409,000000,2.26993,2.26993,2.2388,2.2649,148407.19631858,0
+SGU.US,D,20100412,000000,2.28066,2.28066,2.22786,2.22786,185419.79408612,0
+SGU.US,D,20100413,000000,2.24411,2.24924,2.2123,2.23337,175001.08083279,0
+SGU.US,D,20100414,000000,2.24411,2.2649,2.21771,2.24411,203179.38749352,0
+SGU.US,D,20100415,000000,2.23337,2.26993,2.22786,2.26993,105173.7766115,0
+SGU.US,D,20100416,000000,2.27524,2.27524,2.22786,2.24411,84609.383686227,0
+SGU.US,D,20100419,000000,2.24411,2.25436,2.23337,2.2388,72765.517875511,0
+SGU.US,D,20100420,000000,2.23337,2.25436,2.23337,2.2388,210793.30122898,0
+SGU.US,D,20100421,000000,2.2388,2.2649,2.23337,2.2649,127118.85071538,0
+SGU.US,D,20100422,000000,2.25958,2.2649,2.24411,2.25958,73750.093517478,0
+SGU.US,D,20100423,000000,2.27524,2.27524,2.24924,2.2649,138268.7561734,0
+SGU.US,D,20100426,000000,2.2649,2.2911,2.25436,2.25958,230315.20229806,0
+SGU.US,D,20100427,000000,2.2649,2.32794,2.24924,2.2649,273800.97122429,0
+SGU.US,D,20100428,000000,2.28066,2.32272,2.26993,2.31741,255723.87285671,0
+SGU.US,D,20100429,000000,2.30154,2.32272,2.30154,2.32272,166549.45042717,0
+SGU.US,D,20100430,000000,2.32272,2.33287,2.30667,2.32272,198142.74529145,0
+SGU.US,D,20100503,000000,2.32794,2.34371,2.30154,2.33838,299327.54264763,0
+SGU.US,D,20100504,000000,2.33287,2.33287,2.2911,2.29613,119913.45313388,0
+SGU.US,D,20100505,000000,2.28066,2.28588,2.24411,2.25436,292170.75331737,0
+SGU.US,D,20100506,000000,2.25436,2.27524,2.20234,2.24411,363294.96705023,0
+SGU.US,D,20100507,000000,2.20698,2.25436,2.20698,2.23337,192524.87251081,0
+SGU.US,D,20100510,000000,2.22284,2.30154,2.22284,2.2649,182141.32267327,0
+SGU.US,D,20100511,000000,2.2649,2.30667,2.25958,2.2911,358887.12945983,0
+SGU.US,D,20100512,000000,2.28588,2.2911,2.24411,2.28588,302449.84712567,0
+SGU.US,D,20100513,000000,2.28588,2.29613,2.25436,2.28588,329713.90497601,0
+SGU.US,D,20100514,000000,2.2911,2.30667,2.24411,2.26993,214727.4669244,0
+SGU.US,D,20100517,000000,2.25436,2.29613,2.23337,2.26993,183852.95364748,0
+SGU.US,D,20100518,000000,2.27524,2.27524,2.24924,2.25436,151592.58810141,0
+SGU.US,D,20100519,000000,2.22786,2.26993,2.18639,2.25436,416181.77860826,0
+SGU.US,D,20100520,000000,2.22786,2.25958,2.20698,2.25958,270950.66610952,0
+SGU.US,D,20100521,000000,2.19683,2.30667,2.19683,2.27524,429443.55744959,0
+SGU.US,D,20100524,000000,2.28066,2.2911,2.2388,2.26993,160402.05797354,0
+SGU.US,D,20100525,000000,2.23337,2.26993,2.22786,2.24411,299094.84357258,0
+SGU.US,D,20100526,000000,2.23337,2.26993,2.23337,2.2649,248308.52899862,0
+SGU.US,D,20100527,000000,2.2649,2.30667,2.24924,2.2649,225368.53707166,0
+SGU.US,D,20100528,000000,2.25958,2.30667,2.25958,2.30667,195620.28731796,0
+SGU.US,D,20100601,000000,2.30667,2.30667,2.27524,2.28588,114703.06228911,0
+SGU.US,D,20100602,000000,2.28066,2.30154,2.27524,2.2911,138107.41814804,0
+SGU.US,D,20100603,000000,2.30154,2.30154,2.2649,2.2649,137333.82300078,0
+SGU.US,D,20100604,000000,2.26993,2.29613,2.22284,2.23337,288062.83897924,0
+SGU.US,D,20100607,000000,2.25436,2.2911,2.2123,2.26993,251908.64224409,0
+SGU.US,D,20100608,000000,2.24924,2.29613,2.24924,2.25958,210906.03100311,0
+SGU.US,D,20100609,000000,2.25436,2.28066,2.22284,2.24924,255301.91186729,0
+SGU.US,D,20100610,000000,2.26993,2.28066,2.2388,2.2388,128598.81683267,0
+SGU.US,D,20100611,000000,2.24924,2.2911,2.24924,2.28066,156688.18073583,0
+SGU.US,D,20100614,000000,2.27524,2.29613,2.22284,2.26993,263866.27204705,0
+SGU.US,D,20100615,000000,2.28066,2.2911,2.26993,2.28588,184333.86506925,0
+SGU.US,D,20100616,000000,2.24924,2.2649,2.24924,2.2649,2055527.1121536,0
+SGU.US,D,20100617,000000,2.25436,2.28066,2.22786,2.26993,177690.04792219,0
+SGU.US,D,20100618,000000,2.27524,2.30154,2.26993,2.2911,220254.32851124,0
+SGU.US,D,20100621,000000,2.28588,2.30667,2.28066,2.28588,263179.55122114,0
+SGU.US,D,20100622,000000,2.29613,2.30667,2.27524,2.29613,727017.06618043,0
+SGU.US,D,20100623,000000,2.28066,2.30154,2.28066,2.2911,158615.96329531,0
+SGU.US,D,20100624,000000,2.30154,2.33838,2.2911,2.33838,186653.61629291,0
+SGU.US,D,20100625,000000,2.30154,2.34371,2.28588,2.2911,158674.91372766,0
+SGU.US,D,20100628,000000,2.30154,2.31208,2.2911,2.30667,239278.77066878,0
+SGU.US,D,20100629,000000,2.31741,2.31741,2.25958,2.2649,121510.28589775,0
+SGU.US,D,20100630,000000,2.27873,2.28936,2.26286,2.28405,183682.30765912,0
+SGU.US,D,20100701,000000,2.26993,2.29613,2.26993,2.2911,177647.64497962,0
+SGU.US,D,20100702,000000,2.28588,2.31208,2.28588,2.31208,134768.96208474,0
+SGU.US,D,20100706,000000,2.30154,2.30154,2.28066,2.28066,75676.841858847,0
+SGU.US,D,20100707,000000,2.2649,2.2911,2.25436,2.2649,102752.67201293,0
+SGU.US,D,20100708,000000,2.27524,2.32272,2.27524,2.30667,139778.71461592,0
+SGU.US,D,20100709,000000,2.30667,2.30667,2.27524,2.28588,159750.50056341,0
+SGU.US,D,20100712,000000,2.27524,2.30154,2.27524,2.29613,109197.91928261,0
+SGU.US,D,20100713,000000,2.2911,2.29613,2.28066,2.29613,70997.004905172,0
+SGU.US,D,20100714,000000,2.28588,2.30154,2.27524,2.27524,79115.617078951,0
+SGU.US,D,20100715,000000,2.28588,2.30667,2.27524,2.28588,62930.103636958,0
+SGU.US,D,20100716,000000,2.28588,2.29613,2.26993,2.2911,46408.46930879,0
+SGU.US,D,20100719,000000,2.28588,2.29613,2.26993,2.29613,140327.88443302,0
+SGU.US,D,20100720,000000,2.30667,2.30667,2.28066,2.28066,51034.526920676,0
+SGU.US,D,20100721,000000,2.26993,2.29613,2.26993,2.29613,48618.593412658,0
+SGU.US,D,20100722,000000,2.2911,2.30154,2.28588,2.28588,151124.08729698,0
+SGU.US,D,20100723,000000,2.28066,2.30667,2.27524,2.30667,187968.10751239,0
+SGU.US,D,20100726,000000,2.30667,2.35395,2.30667,2.34873,148697.81160786,0
+SGU.US,D,20100727,000000,2.35917,2.36459,2.31741,2.34371,115238.78727077,0
+SGU.US,D,20100728,000000,2.34873,2.34873,2.30667,2.30667,97021.035240052,0
+SGU.US,D,20100729,000000,2.35917,2.35917,2.29613,2.30154,156998.44616922,0
+SGU.US,D,20100730,000000,2.29613,2.31208,2.29613,2.31208,67222.108798892,0
+SGU.US,D,20100802,000000,2.32272,2.37,2.32272,2.34873,396250.32716711,0
+SGU.US,D,20100803,000000,2.33838,2.33838,2.25958,2.28588,190489.53126776,0
+SGU.US,D,20100804,000000,2.31741,2.31741,2.28066,2.30154,175854.31077461,0
+SGU.US,D,20100805,000000,2.31208,2.31208,2.28588,2.31208,305950.67543245,0
+SGU.US,D,20100806,000000,2.31741,2.34873,2.29613,2.30667,1873903.932754,0
+SGU.US,D,20100809,000000,2.32272,2.33838,2.28066,2.30154,304096.32235888,0
+SGU.US,D,20100810,000000,2.30154,2.32272,2.28588,2.32272,276073.14841484,0
+SGU.US,D,20100811,000000,2.30667,2.31741,2.29613,2.31208,188251.48327488,0
+SGU.US,D,20100812,000000,2.31208,2.31208,2.28588,2.30667,178761.4978855,0
+SGU.US,D,20100813,000000,2.30667,2.32272,2.2911,2.31208,232499.47094915,0
+SGU.US,D,20100816,000000,2.30667,2.32272,2.30154,2.32272,243006.09274194,0
+SGU.US,D,20100817,000000,2.31208,2.32794,2.30154,2.32272,228545.65510961,0
+SGU.US,D,20100818,000000,2.30667,2.33287,2.30667,2.31741,200667.27170115,0
+SGU.US,D,20100819,000000,2.31741,2.32272,2.28066,2.28066,294268.1476471,0
+SGU.US,D,20100820,000000,2.28588,2.32272,2.28066,2.28066,268167.58517199,0
+SGU.US,D,20100823,000000,2.2911,2.31741,2.28588,2.30667,281560.70971345,0
+SGU.US,D,20100824,000000,2.28066,2.30667,2.28066,2.28588,223907.18688038,0
+SGU.US,D,20100825,000000,2.28588,2.29613,2.28066,2.29613,132184.45102458,0
+SGU.US,D,20100826,000000,2.28588,2.30667,2.28588,2.2911,124159.95269892,0
+SGU.US,D,20100827,000000,2.2911,2.31208,2.2911,2.31208,145754.42686306,0
+SGU.US,D,20100830,000000,2.31741,2.31741,2.29613,2.31741,202094.49269476,0
+SGU.US,D,20100831,000000,2.32127,2.32127,2.28936,2.31083,147612.91680909,0
+SGU.US,D,20100901,000000,2.30154,2.35395,2.30154,2.35395,374309.38993568,0
+SGU.US,D,20100902,000000,2.34371,2.40665,2.33838,2.39069,407894.58888234,0
+SGU.US,D,20100903,000000,2.38015,2.40114,2.36459,2.40114,178899.04889431,0
+SGU.US,D,20100907,000000,2.40114,2.41187,2.35917,2.37542,141385.88956089,0
+SGU.US,D,20100908,000000,2.38528,2.38528,2.35917,2.38015,179602.31721,0
+SGU.US,D,20100909,000000,2.37542,2.37542,2.34371,2.37,223270.10852382,0
+SGU.US,D,20100910,000000,2.35917,2.36459,2.34873,2.36459,81622.561780765,0
+SGU.US,D,20100913,000000,2.35917,2.37542,2.34873,2.35917,123432.89736668,0
+SGU.US,D,20100914,000000,2.37,2.39582,2.35917,2.38015,185512.87371613,0
+SGU.US,D,20100915,000000,2.37542,2.38528,2.35395,2.35917,237639.53496236,0
+SGU.US,D,20100916,000000,2.37,2.37,2.35395,2.35395,2118248.303732,0
+SGU.US,D,20100917,000000,2.35395,2.42725,2.35395,2.42241,333943.85705127,0
+SGU.US,D,20100920,000000,2.42241,2.49029,2.40665,2.47975,293355.96727293,0
+SGU.US,D,20100921,000000,2.49029,2.49029,2.47462,2.47975,126249.07328377,0
+SGU.US,D,20100922,000000,2.47462,2.49029,2.45335,2.45335,95636.217189009,0
+SGU.US,D,20100923,000000,2.41689,2.47975,2.41689,2.43256,134940.64229121,0
+SGU.US,D,20100924,000000,2.44329,2.45857,2.41187,2.44812,90971.893507003,0
+SGU.US,D,20100927,000000,2.4695,2.4695,2.44812,2.46418,168155.59115403,0
+SGU.US,D,20100928,000000,2.46418,2.49029,2.43798,2.45857,119575.26381149,0
+SGU.US,D,20100929,000000,2.47462,2.48516,2.45335,2.45857,133005.62020495,0
+SGU.US,D,20100930,000000,2.47462,2.48516,2.44812,2.48516,179100.72142601,0
+SGU.US,D,20101001,000000,2.46418,2.48516,2.46418,2.48516,281084.96938224,0
+SGU.US,D,20101004,000000,2.4956,2.5688,2.48516,2.54279,288292.43539996,0
+SGU.US,D,20101005,000000,2.54279,2.54279,2.50576,2.53206,204390.45690186,0
+SGU.US,D,20101006,000000,2.54279,2.60051,2.53206,2.60051,222084.89456826,0
+SGU.US,D,20101007,000000,2.60574,2.67381,2.54279,2.58476,337180.95973967,0
+SGU.US,D,20101008,000000,2.61608,2.62671,2.58476,2.62671,102917.11269262,0
+SGU.US,D,20101011,000000,2.64751,2.67903,2.61105,2.61105,155093.41640819,0
+SGU.US,D,20101012,000000,2.6214,2.64238,2.58476,2.58476,153280.43205906,0
+SGU.US,D,20101013,000000,2.61105,2.6214,2.5688,2.57383,188362.1446128,0
+SGU.US,D,20101014,000000,2.58476,2.61105,2.57383,2.58476,153639.30574369,0
+SGU.US,D,20101015,000000,2.61105,2.63184,2.5688,2.57953,194276.83799137,0
+SGU.US,D,20101018,000000,2.57383,2.6214,2.5688,2.59017,131128.51433293,0
+SGU.US,D,20101019,000000,2.58476,2.61105,2.51659,2.54279,234750.96377746,0
+SGU.US,D,20101020,000000,2.53206,2.5951,2.53206,2.55353,122441.08219793,0
+SGU.US,D,20101021,000000,2.5688,2.5951,2.53206,2.5688,177468.72524637,0
+SGU.US,D,20101022,000000,2.55353,2.57953,2.54279,2.54279,133891.94512635,0
+SGU.US,D,20101025,000000,2.5482,2.61105,2.5482,2.56387,126889.25429467,0
+SGU.US,D,20101026,000000,2.53206,2.60051,2.53206,2.60051,154889.67544026,0
+SGU.US,D,20101027,000000,2.59017,2.60051,2.5688,2.5951,210552.32840905,0
+SGU.US,D,20101028,000000,2.60051,2.60051,2.54279,2.5482,984857.983511,0
+SGU.US,D,20101029,000000,2.57199,2.59877,2.52364,2.58292,227032.59401277,0
+SGU.US,D,20101101,000000,2.57953,2.61105,2.5688,2.58476,213256.80877012,0
+SGU.US,D,20101102,000000,2.54279,2.57383,2.54279,2.54279,128537.79796409,0
+SGU.US,D,20101103,000000,2.5482,2.56387,2.54279,2.54279,56823.045689676,0
+SGU.US,D,20101104,000000,2.5482,2.56387,2.53738,2.55353,1029740.9811056,0
+SGU.US,D,20101105,000000,2.5482,2.57383,2.53206,2.57383,95385.936406072,0
+SGU.US,D,20101108,000000,2.57383,2.57953,2.54279,2.5688,156220.71414952,0
+SGU.US,D,20101109,000000,2.57383,2.67381,2.51156,2.66858,317364.30650887,0
+SGU.US,D,20101110,000000,2.62671,2.69973,2.61608,2.67903,285549.68896877,0
+SGU.US,D,20101111,000000,2.69488,2.74691,2.60051,2.74691,296935.39615617,0
+SGU.US,D,20101112,000000,2.77862,2.83645,2.77321,2.83112,375244.3231083,0
+SGU.US,D,20101115,000000,2.83112,3.06174,2.79438,2.96224,622822.69412034,0
+SGU.US,D,20101116,000000,2.94647,2.98854,2.65795,2.66858,756883.21679882,0
+SGU.US,D,20101117,000000,2.72099,2.74691,2.66858,2.73172,364626.00575949,0
+SGU.US,D,20101118,000000,2.76838,2.81536,2.72631,2.73695,349191.3346663,0
+SGU.US,D,20101119,000000,2.75783,2.76295,2.70533,2.73695,174603.94107804,0
+SGU.US,D,20101122,000000,2.75232,2.78935,2.74691,2.75783,243383.58235256,0
+SGU.US,D,20101123,000000,2.75783,2.77321,2.72631,2.75232,172995.73191496,0
+SGU.US,D,20101124,000000,2.74691,2.84699,2.73172,2.80502,176151.13137256,0
+SGU.US,D,20101126,000000,2.79951,2.81536,2.79438,2.80502,26169.855088575,0
+SGU.US,D,20101129,000000,2.82581,2.84156,2.79951,2.81015,119095.38660784,0
+SGU.US,D,20101130,000000,2.80492,2.84727,2.79419,2.79419,157668.61950535,0
+SGU.US,D,20101201,000000,2.81015,2.84156,2.79951,2.82039,176795.4492559,0
+SGU.US,D,20101202,000000,2.80502,2.82039,2.79438,2.82039,124495.03936699,0
+SGU.US,D,20101203,000000,2.80502,2.81536,2.79438,2.81015,102290.37651718,0
+SGU.US,D,20101206,000000,2.79438,2.82581,2.78403,2.82581,226126.61894726,0
+SGU.US,D,20101207,000000,2.84156,2.8521,2.79951,2.81015,298536.36579248,0
+SGU.US,D,20101208,000000,2.83112,2.8521,2.80502,2.81015,189186.4164475,0
+SGU.US,D,20101209,000000,2.81015,2.86777,2.76838,2.77321,434847.34708117,0
+SGU.US,D,20101210,000000,2.74691,2.81015,2.63687,2.73172,406682.48525588,0
+SGU.US,D,20101213,000000,2.72631,2.80502,2.72631,2.75783,168242.46547538,0
+SGU.US,D,20101214,000000,2.75783,2.78935,2.74691,2.77321,75552.73568549,0
+SGU.US,D,20101215,000000,2.75783,2.77862,2.68415,2.76295,168136.97522802,0
+SGU.US,D,20101216,000000,2.73695,2.78935,2.73695,2.76838,125729.89579189,0
+SGU.US,D,20101217,000000,2.75783,2.88875,2.73695,2.88875,185705.23828484,0
+SGU.US,D,20101220,000000,2.86777,2.88373,2.75232,2.77862,242148.72592766,0
+SGU.US,D,20101221,000000,2.73172,2.76838,2.72631,2.75232,105978.3983021,0
+SGU.US,D,20101222,000000,2.75232,2.76295,2.71548,2.73695,740987.284428,0
+SGU.US,D,20101223,000000,2.71548,2.75783,2.71548,2.73172,139895.5812625,0
+SGU.US,D,20101227,000000,2.73695,2.79951,2.72631,2.79951,89450.558665267,0
+SGU.US,D,20101228,000000,2.82039,2.83112,2.76295,2.79438,65814.5379494,0
+SGU.US,D,20101229,000000,2.78375,2.79941,2.77824,2.78375,107876.18853636,0
+SGU.US,D,20101230,000000,2.77243,2.8259,2.77243,2.80492,96710.769806659,0
+SGU.US,D,20101231,000000,2.82136,2.82706,2.78897,2.78897,54248.876810627,0
+SGU.US,D,20110103,000000,2.79438,2.83112,2.76838,2.83112,118228.71183056,0
+SGU.US,D,20110104,000000,2.82039,2.83112,2.80502,2.83112,193880.73245474,0
+SGU.US,D,20110105,000000,2.80502,2.82581,2.78403,2.81015,185781.77042508,0
+SGU.US,D,20110106,000000,2.82039,2.87299,2.80502,2.82581,173116.73543398,0
+SGU.US,D,20110107,000000,2.79951,2.82039,2.73695,2.81015,232590.48214294,0
+SGU.US,D,20110110,000000,2.80502,2.80502,2.76838,2.76838,96126.436573769,0
+SGU.US,D,20110111,000000,2.77321,2.82039,2.76295,2.76838,136282.02318158,0
+SGU.US,D,20110112,000000,2.78403,2.79438,2.75232,2.78403,128130.31602824,0
+SGU.US,D,20110113,000000,2.79951,2.82039,2.77321,2.82039,146325.3152605,0
+SGU.US,D,20110114,000000,2.79438,2.80502,2.77862,2.79438,42720.44752386,0
+SGU.US,D,20110118,000000,2.78935,2.80502,2.77862,2.78935,43295.472793748,0
+SGU.US,D,20110119,000000,2.79951,2.81015,2.72631,2.75232,171919.11086108,0
+SGU.US,D,20110120,000000,2.75232,2.78935,2.73695,2.75232,100210.56389533,0
+SGU.US,D,20110121,000000,2.76295,2.79438,2.75232,2.75232,41383.203505937,0
+SGU.US,D,20110124,000000,2.75232,2.78935,2.75232,2.77321,142128.45816482,0
+SGU.US,D,20110125,000000,2.74691,2.78935,2.74691,2.78403,65541.504368015,0
+SGU.US,D,20110126,000000,2.78935,2.85743,2.77862,2.82581,283261.99850655,0
+SGU.US,D,20110127,000000,2.82581,2.8521,2.82581,2.84156,125333.79025526,0
+SGU.US,D,20110128,000000,2.79951,2.87831,2.79951,2.8521,178913.52794787,0
+SGU.US,D,20110131,000000,2.86554,2.86554,2.81604,2.83228,143166.81314857,0
+SGU.US,D,20110201,000000,2.83645,2.88373,2.79951,2.87299,411831.8572321,0
+SGU.US,D,20110202,000000,2.88373,2.89929,2.77321,2.77321,342958.10210944,0
+SGU.US,D,20110203,000000,2.79438,2.8521,2.75232,2.84699,90670.936036612,0
+SGU.US,D,20110204,000000,2.84699,2.88373,2.83112,2.8521,153877.17590929,0
+SGU.US,D,20110207,000000,2.84156,2.85743,2.78403,2.83645,190852.54182483,0
+SGU.US,D,20110208,000000,2.81536,2.85743,2.76295,2.81015,305304.28911288,0
+SGU.US,D,20110209,000000,2.83112,2.8521,2.75232,2.75232,189021.97576781,0
+SGU.US,D,20110210,000000,2.75783,2.77862,2.67381,2.71055,165685.87830422,0
+SGU.US,D,20110211,000000,2.73172,2.77862,2.72099,2.75232,198958.74338127,0
+SGU.US,D,20110214,000000,2.73172,2.82039,2.73172,2.78403,124050.32557912,0
+SGU.US,D,20110215,000000,2.77321,2.83112,2.74168,2.81536,236121.30277495,0
+SGU.US,D,20110216,000000,2.81536,2.83112,2.77862,2.79438,181465.97824658,0
+SGU.US,D,20110218,000000,2.93594,2.9518,2.86777,2.88373,340516.31314864,0
+SGU.US,D,20110222,000000,2.85743,2.90993,2.77862,2.84156,420813.00731071,0
+SGU.US,D,20110223,000000,2.83112,2.88373,2.83112,2.83645,463792.00936239,0
+SGU.US,D,20110224,000000,2.83112,2.88373,2.81536,2.85743,614099.06435144,0
+SGU.US,D,20110225,000000,2.85743,2.87299,2.84699,2.8521,188063.25557862,0
+SGU.US,D,20110228,000000,2.84186,2.90558,2.84186,2.87918,302095.11031349,0
+SGU.US,D,20110301,000000,2.9255,2.9255,2.88373,2.89929,140604.02066874,0
+SGU.US,D,20110302,000000,2.88875,2.93594,2.86265,2.89388,217558.12189505,0
+SGU.US,D,20110303,000000,2.9255,2.9255,2.89388,2.90993,141191.45655597,0
+SGU.US,D,20110304,000000,2.91999,2.93072,2.87299,2.90993,150100.21136679,0
+SGU.US,D,20110307,000000,2.89929,2.91514,2.87299,2.87831,80826.213835057,0
+SGU.US,D,20110308,000000,2.89388,2.9047,2.87299,2.87831,70579.180788203,0
+SGU.US,D,20110309,000000,2.89388,2.89388,2.84156,2.84699,71484.121635598,0
+SGU.US,D,20110310,000000,2.85743,2.9047,2.79951,2.82039,160927.44077408,0
+SGU.US,D,20110311,000000,2.79951,2.8521,2.76838,2.8521,150627.66260356,0
+SGU.US,D,20110314,000000,2.80502,2.86265,2.77321,2.82581,130674.49258206,0
+SGU.US,D,20110315,000000,2.80502,2.84156,2.78935,2.81536,105868.7711823,0
+SGU.US,D,20110316,000000,2.81536,2.83645,2.77862,2.82039,199800.59692387,0
+SGU.US,D,20110317,000000,2.82049,2.87367,2.78916,2.86313,142462.51061477,0
+SGU.US,D,20110318,000000,2.86265,2.90993,2.77321,2.78403,255001.98861501,0
+SGU.US,D,20110321,000000,2.79438,2.83645,2.78403,2.78935,151454.00287449,0
+SGU.US,D,20110322,000000,2.78935,2.87831,2.78935,2.81015,146892.0667855,0
+SGU.US,D,20110323,000000,2.82039,2.83112,2.78935,2.80502,98832.985371066,0
+SGU.US,D,20110324,000000,2.81015,2.83645,2.78935,2.78935,117046.60052933,0
+SGU.US,D,20110325,000000,2.82039,2.83112,2.79438,2.79438,118574.14067974,0
+SGU.US,D,20110328,000000,2.78935,2.93072,2.78935,2.86777,249253.80435236,0
+SGU.US,D,20110329,000000,2.84699,2.90993,2.83112,2.89388,84087.103540016,0
+SGU.US,D,20110330,000000,2.90993,3.10911,2.9047,3.06174,434817.35475594,0
+SGU.US,D,20110331,000000,3.08484,3.11182,2.98573,2.98573,315288.63075947,0
+SGU.US,D,20110401,000000,2.96765,3.06695,2.94647,2.9518,133940.55337758,0
+SGU.US,D,20110404,000000,2.97268,2.97268,2.88373,2.88373,114180.78214289,0
+SGU.US,D,20110405,000000,2.88449,2.90026,2.85791,2.86313,90832.274061976,0
+SGU.US,D,20110406,000000,2.86777,2.90993,2.86265,2.9047,65787.648278506,0
+SGU.US,D,20110407,000000,2.90558,2.91099,2.8524,2.88992,77999.695736848,0
+SGU.US,D,20110408,000000,2.88992,2.91099,2.88449,2.91099,61848.311492529,0
+SGU.US,D,20110411,000000,2.89929,2.90993,2.86265,2.88373,99010.870886212,0
+SGU.US,D,20110412,000000,2.87367,3.02257,2.86313,2.92685,251081.26775504,0
+SGU.US,D,20110413,000000,2.9255,2.9777,2.9047,2.95692,131788.34548794,0
+SGU.US,D,20110414,000000,2.94647,2.97268,2.94647,2.94647,47837.75873862,0
+SGU.US,D,20110415,000000,2.96398,3.01204,2.95344,2.95885,130566.93389848,0
+SGU.US,D,20110418,000000,2.96398,2.97462,2.91612,2.93748,107952.72067659,0
+SGU.US,D,20110419,000000,2.96398,2.96398,2.93748,2.95885,97345.779727003,0
+SGU.US,D,20110420,000000,2.95344,3.03311,2.94803,3.02257,218146.59200039,0
+SGU.US,D,20110421,000000,3.05961,3.05961,2.99096,3.01735,165909.26941627,0
+SGU.US,D,20110425,000000,3.02528,3.05129,2.98854,3.00923,108153.35899018,0
+SGU.US,D,20110426,000000,3.04375,3.10225,3.0278,3.09171,135423.62214919,0
+SGU.US,D,20110427,000000,3.09171,3.14469,3.05961,3.07536,178090.29033126,0
+SGU.US,D,20110428,000000,3.09171,3.1126,3.06512,3.10747,113272.73864117,0
+SGU.US,D,20110429,000000,3.11743,3.15581,3.11182,3.12274,171762.94392627,0
+SGU.US,D,20110502,000000,3.14469,3.14469,3.10225,3.11821,242721.68276133,0
+SGU.US,D,20110503,000000,3.15533,3.15533,3.05429,3.09171,164941.24126407,0
+SGU.US,D,20110504,000000,3.1126,3.12845,2.92153,2.94803,430558.44457357,0
+SGU.US,D,20110505,000000,2.97993,3.01204,2.92685,2.93748,248007.57152824,0
+SGU.US,D,20110506,000000,2.97462,3.02257,2.94803,2.95344,143803.89150513,0
+SGU.US,D,20110509,000000,2.97462,3.0011,2.92685,2.92685,191846.42542979,0
+SGU.US,D,20110510,000000,2.9429,2.97993,2.93197,2.95344,177862.76234678,0
+SGU.US,D,20110511,000000,2.94803,2.96929,2.93197,2.93197,57575.956474709,0
+SGU.US,D,20110512,000000,2.93197,2.97462,2.90558,2.94803,200080.87003204,0
+SGU.US,D,20110513,000000,2.96398,2.98535,2.92685,2.9429,95572.095666107,0
+SGU.US,D,20110516,000000,2.95885,2.95885,2.91099,2.93197,132575.38547065,0
+SGU.US,D,20110517,000000,2.92153,2.95885,2.79941,2.89485,576124.64374038,0
+SGU.US,D,20110518,000000,2.92153,2.94803,2.89485,2.93197,94428.250434999,0
+SGU.US,D,20110519,000000,2.92153,2.98535,2.91612,2.93748,107741.74018189,0
+SGU.US,D,20110520,000000,2.92153,2.93748,2.88992,2.91099,98057.321787584,0
+SGU.US,D,20110523,000000,2.90026,2.91099,2.84186,2.90558,100588.05350596,0
+SGU.US,D,20110524,000000,2.90026,2.93748,2.88992,2.89485,103580.04650198,0
+SGU.US,D,20110525,000000,2.87918,2.92153,2.8524,2.87918,209954.55034071,0
+SGU.US,D,20110526,000000,2.88992,2.90026,2.8524,2.86313,143476.04436385,0
+SGU.US,D,20110527,000000,2.88992,2.88992,2.85791,2.87367,57517.006042365,0
+SGU.US,D,20110531,000000,2.87087,2.90945,2.87087,2.88169,79035.98228438,0
+SGU.US,D,20110601,000000,2.86845,2.91099,2.86845,2.88449,72394.233573551,0
+SGU.US,D,20110602,000000,2.86845,2.89485,2.86313,2.89485,78902.568148022,0
+SGU.US,D,20110603,000000,2.88449,2.88449,2.84727,2.87367,50261.965991528,0
+SGU.US,D,20110606,000000,2.88449,2.91099,2.86845,2.88449,112362.62670322,0
+SGU.US,D,20110607,000000,2.88992,2.88992,2.82049,2.83654,142873.09520495,0
+SGU.US,D,20110608,000000,2.84727,2.86845,2.84186,2.85791,39265.124813975,0
+SGU.US,D,20110609,000000,2.87918,2.87918,2.79941,2.85791,122900.27503935,0
+SGU.US,D,20110610,000000,2.83122,2.86845,2.81536,2.84727,66137.214000129,0
+SGU.US,D,20110613,000000,2.86313,2.88992,2.84727,2.87918,28679.902444723,0
+SGU.US,D,20110614,000000,2.88992,2.93197,2.85791,2.91099,95338.362372952,0
+SGU.US,D,20110615,000000,2.91099,2.91612,2.84727,2.87918,59341.366790714,0
+SGU.US,D,20110616,000000,2.86845,2.88479,2.8523,2.86845,41255.994678246,0
+SGU.US,D,20110617,000000,2.86845,2.87367,2.84727,2.84727,28757.46880307,0
+SGU.US,D,20110620,000000,2.84727,2.87367,2.84727,2.8524,49050.896583185,0
+SGU.US,D,20110621,000000,2.8524,2.87918,2.8524,2.87367,29914.758869627,0
+SGU.US,D,20110622,000000,2.87918,2.87918,2.86845,2.87918,21714.443465053,0
+SGU.US,D,20110623,000000,2.87918,2.87918,2.84186,2.8524,64976.821279239,0
+SGU.US,D,20110624,000000,2.83122,2.87367,2.79419,2.83122,193073.00810981,0
+SGU.US,D,20110627,000000,2.8259,2.84727,2.8259,2.84727,43089.663389598,0
+SGU.US,D,20110628,000000,2.8259,2.86313,2.8259,2.84186,57038.163056828,0
+SGU.US,D,20110629,000000,2.8259,2.86845,2.8259,2.84186,46329.86873233,0
+SGU.US,D,20110630,000000,2.83122,2.86478,2.8201,2.84254,80383.568483417,0
+SGU.US,D,20110701,000000,2.86303,2.87377,2.84707,2.86303,42496.022193706,0
+SGU.US,D,20110705,000000,2.86845,2.86845,2.83625,2.84156,42607.717749727,0
+SGU.US,D,20110706,000000,2.84707,2.84707,2.78751,2.80937,195532.3787785,0
+SGU.US,D,20110707,000000,2.82542,2.85791,2.81459,2.81459,75670.636550179,0
+SGU.US,D,20110708,000000,2.81459,2.87377,2.81459,2.83084,50426.406671226,0
+SGU.US,D,20110711,000000,2.84186,2.84727,2.78916,2.79419,118209.06168644,0
+SGU.US,D,20110712,000000,2.81459,2.82,2.78249,2.78249,84899.998975505,0
+SGU.US,D,20110713,000000,2.77243,2.79941,2.77243,2.78916,74474.046195394,0
+SGU.US,D,20110714,000000,2.81536,2.81536,2.76237,2.76237,82374.438347687,0
+SGU.US,D,20110715,000000,2.76576,2.76576,2.71229,2.73907,135980.03149308,0
+SGU.US,D,20110718,000000,2.71974,2.73549,2.66656,2.70368,176619.63217698,0
+SGU.US,D,20110719,000000,2.67429,2.81459,2.67429,2.81459,238813.37251869,0
+SGU.US,D,20110720,000000,2.81015,2.84186,2.7677,2.81536,75826.803484987,0
+SGU.US,D,20110721,000000,2.79419,2.81536,2.78375,2.78916,43657.449132707,0
+SGU.US,D,20110722,000000,2.78751,2.80937,2.77127,2.77698,56297.662889131,0
+SGU.US,D,20110725,000000,2.77243,2.78375,2.73549,2.73549,96994.145569158,0
+SGU.US,D,20110726,000000,2.74478,2.74478,2.66878,2.69053,151413.66836815,0
+SGU.US,D,20110727,000000,2.67197,2.68793,2.61879,2.64025,225570.20960338,0
+SGU.US,D,20110728,000000,2.66375,2.84156,2.42077,2.68502,987855.14759757,0
+SGU.US,D,20110729,000000,2.65708,2.75039,2.65708,2.73376,193895.2115083,0
+SGU.US,D,20110801,000000,2.77127,2.80937,2.73356,2.77698,146835.18478939,0
+SGU.US,D,20110802,000000,2.76576,2.8523,2.76576,2.80396,118978.51996126,0
+SGU.US,D,20110803,000000,2.78751,2.84156,2.77698,2.78751,76063.639432477,0
+SGU.US,D,20110804,000000,2.77698,2.78249,2.68502,2.69053,272478.20625993,0
+SGU.US,D,20110805,000000,2.69595,2.73356,2.56657,2.66878,350851.25473496,0
+SGU.US,D,20110808,000000,2.56116,2.58785,2.48013,2.51243,362196.62741602,0
+SGU.US,D,20110809,000000,2.51243,2.72805,2.48013,2.67951,282730.41039733,0
+SGU.US,D,20110810,000000,2.69053,2.83084,2.66878,2.70146,251452.552057,0
+SGU.US,D,20110811,000000,2.67429,2.77698,2.62072,2.77127,213757.37033599,0
+SGU.US,D,20110812,000000,2.79274,2.83084,2.70678,2.72805,113746.41053615,0
+SGU.US,D,20110815,000000,2.73907,2.85791,2.73907,2.78249,114974.02743427,0
+SGU.US,D,20110816,000000,2.77698,2.78751,2.77698,2.77698,70526.435664526,0
+SGU.US,D,20110817,000000,2.77698,2.79845,2.76576,2.77127,130608.30262294,0
+SGU.US,D,20110818,000000,2.74961,2.77127,2.72805,2.74961,95080.842063235,0
+SGU.US,D,20110819,000000,2.75522,2.80396,2.75522,2.76073,78851.891460567,0
+SGU.US,D,20110822,000000,2.77698,2.79274,2.64722,2.69053,138010.20164558,0
+SGU.US,D,20110823,000000,2.69053,2.77698,2.68502,2.75522,112995.56818734,0
+SGU.US,D,20110824,000000,2.74961,2.80396,2.71752,2.71752,137508.6058616,0
+SGU.US,D,20110825,000000,2.72283,2.73356,2.68502,2.69053,139784.91992458,0
+SGU.US,D,20110826,000000,2.69595,2.73356,2.66375,2.70678,122711.01312498,0
+SGU.US,D,20110829,000000,2.74961,2.76576,2.70146,2.71229,197957.62024952,0
+SGU.US,D,20110830,000000,2.71229,2.73907,2.70146,2.70146,126555.20184472,0
+SGU.US,D,20110831,000000,2.72283,2.77214,2.64083,2.72283,135753.5377267,0
+SGU.US,D,20110901,000000,2.73356,2.74961,2.68502,2.70146,103761.03467145,0
+SGU.US,D,20110902,000000,2.71752,2.71752,2.67903,2.68435,86782.275938088,0
+SGU.US,D,20110906,000000,2.65814,2.69595,2.6418,2.69595,74110.001420213,0
+SGU.US,D,20110907,000000,2.69556,2.73927,2.69015,2.69015,94215.201504069,0
+SGU.US,D,20110908,000000,2.66375,2.74961,2.66375,2.71229,186238.89483028,0
+SGU.US,D,20110909,000000,2.72805,2.72805,2.6418,2.68502,105899.79772565,0
+SGU.US,D,20110912,000000,2.68502,2.73356,2.68502,2.69053,85336.439018478,0
+SGU.US,D,20110913,000000,2.70678,2.73356,2.66878,2.70146,108181.2828792,0
+SGU.US,D,20110914,000000,2.70678,2.72283,2.65263,2.69595,97453.338410579,0
+SGU.US,D,20110915,000000,2.69595,2.69595,2.66878,2.66878,67335.872791136,0
+SGU.US,D,20110916,000000,2.70146,2.72283,2.66878,2.68502,152582.33483393,0
+SGU.US,D,20110919,000000,2.67951,2.69595,2.64722,2.67429,132028.28408976,0
+SGU.US,D,20110920,000000,2.70146,2.72805,2.67429,2.67429,93487.111953708,0
+SGU.US,D,20110921,000000,2.67429,2.70678,2.67429,2.70146,169285.99154969,0
+SGU.US,D,20110922,000000,2.64722,2.69595,2.6418,2.65814,103584.18337442,0
+SGU.US,D,20110923,000000,2.69595,2.69595,2.63639,2.64722,187042.48230276,0
+SGU.US,D,20110926,000000,2.66878,2.66878,2.6418,2.65814,55936.720768283,0
+SGU.US,D,20110927,000000,2.69595,2.69595,2.65814,2.67951,61197.788300515,0
+SGU.US,D,20110928,000000,2.67951,2.68502,2.65814,2.66375,77642.890488447,0
+SGU.US,D,20110929,000000,2.65814,2.69595,2.65814,2.68502,114137.34498222,0
+SGU.US,D,20110930,000000,2.65021,2.66723,2.64451,2.64451,36265.892291177,0
+SGU.US,D,20111003,000000,2.62072,2.62585,2.57199,2.57199,139123.02033335,0
+SGU.US,D,20111004,000000,2.56416,2.5804,2.5365,2.5365,222029.04679025,0
+SGU.US,D,20111005,000000,2.55313,2.61337,2.55313,2.61337,115220.17134476,0
+SGU.US,D,20111006,000000,2.62421,2.69015,2.62421,2.65157,74267.202573132,0
+SGU.US,D,20111007,000000,2.67951,2.67951,2.55555,2.65814,57918.282669553,0
+SGU.US,D,20111010,000000,2.66375,2.68502,2.63639,2.67951,64364.564157345,0
+SGU.US,D,20111011,000000,2.66375,2.69595,2.58785,2.65263,98921.928128638,0
+SGU.US,D,20111012,000000,2.67429,2.74961,2.65263,2.67951,223056.02537478,0
+SGU.US,D,20111013,000000,2.66375,2.71229,2.66375,2.67951,82832.596970998,0
+SGU.US,D,20111014,000000,2.71752,2.73376,2.668,2.67352,66884.953694606,0
+SGU.US,D,20111017,000000,2.68502,2.69053,2.66878,2.67951,66039.997497666,0
+SGU.US,D,20111018,000000,2.69053,2.69053,2.65263,2.65263,68934.773991221,0
+SGU.US,D,20111019,000000,2.66375,2.68502,2.66375,2.66878,77829.049748483,0
+SGU.US,D,20111020,000000,2.66375,2.66375,2.62585,2.65814,92188.134005902,0
+SGU.US,D,20111021,000000,2.67903,2.69556,2.61888,2.64083,151033.07610318,0
+SGU.US,D,20111024,000000,2.66375,2.68502,2.6418,2.6418,107949.61802226,0
+SGU.US,D,20111025,000000,2.61888,2.668,2.56416,2.63532,91702.051493587,0
+SGU.US,D,20111026,000000,2.64606,2.66269,2.60225,2.62421,126512.79890215,0
+SGU.US,D,20111027,000000,2.67352,2.67352,2.62421,2.62972,237143.11026893,0
+SGU.US,D,20111028,000000,2.64606,2.66269,2.62972,2.63532,116983.51322454,0
+SGU.US,D,20111031,000000,2.64722,2.66423,2.55265,2.55265,220018.52678187,0
+SGU.US,D,20111101,000000,2.58592,2.63532,2.5804,2.63532,111589.03155596,0
+SGU.US,D,20111102,000000,2.62972,2.72283,2.62972,2.69015,81911.108633821,0
+SGU.US,D,20111103,000000,2.67903,2.70668,2.62972,2.65708,62106.866020356,0
+SGU.US,D,20111104,000000,2.65708,2.69556,2.64606,2.69556,85176.135211224,0
+SGU.US,D,20111107,000000,2.71752,2.72283,2.66269,2.668,131636.31542558,0
+SGU.US,D,20111108,000000,2.69556,2.72805,2.68435,2.71219,105669.16708682,0
+SGU.US,D,20111109,000000,2.71219,2.71219,2.66269,2.668,79133.198786843,0
+SGU.US,D,20111110,000000,2.68435,2.68435,2.65708,2.67903,49840.005002114,0
+SGU.US,D,20111111,000000,2.68435,2.73927,2.64606,2.73376,176318.67470659,0
+SGU.US,D,20111114,000000,2.71219,2.73927,2.70668,2.72283,95755.152271809,0
+SGU.US,D,20111115,000000,2.72805,2.73927,2.65157,2.70107,121429.61688506,0
+SGU.US,D,20111116,000000,2.70668,2.72283,2.69556,2.69556,38661.14143697,0
+SGU.US,D,20111117,000000,2.67352,2.71219,2.62972,2.65157,66816.695299259,0
+SGU.US,D,20111118,000000,2.67903,2.70668,2.67352,2.69556,33662.765305012,0
+SGU.US,D,20111121,000000,2.668,2.70668,2.63532,2.68435,49562.834548284,0
+SGU.US,D,20111122,000000,2.70107,2.72805,2.69556,2.72805,68769.299093412,0
+SGU.US,D,20111123,000000,2.72283,2.72805,2.69556,2.71752,78999.784650484,0
+SGU.US,D,20111125,000000,2.71219,2.72283,2.69015,2.70668,11542.908340325,0
+SGU.US,D,20111128,000000,2.71219,2.72805,2.71219,2.72805,64409.03553613,0
+SGU.US,D,20111129,000000,2.72283,2.73927,2.68435,2.73376,120026.18290801,0
+SGU.US,D,20111130,000000,2.73521,2.74091,2.70146,2.72979,100679.06469975,0
+SGU.US,D,20111201,000000,2.71219,2.73927,2.69015,2.69015,114046.33378843,0
+SGU.US,D,20111202,000000,2.69015,2.73927,2.68435,2.73376,77892.137053272,0
+SGU.US,D,20111205,000000,2.73927,2.78897,2.72805,2.77785,165732.41811923,0
+SGU.US,D,20111206,000000,2.79796,2.83122,2.74198,2.8201,206895.33316746,0
+SGU.US,D,20111207,000000,2.83789,2.89272,2.77785,2.77785,178422.274345,0
+SGU.US,D,20111208,000000,2.75039,2.78897,2.68435,2.71219,125516.84686097,0
+SGU.US,D,20111209,000000,2.72805,2.73927,2.65708,2.668,79451.737965127,0
+SGU.US,D,20111212,000000,2.65157,2.69015,2.62972,2.69015,203766.82338075,0
+SGU.US,D,20111213,000000,2.69556,2.71752,2.65708,2.67352,183625.42566299,0
+SGU.US,D,20111214,000000,2.67352,2.71752,2.67352,2.70668,285481.43057341,0
+SGU.US,D,20111215,000000,2.70107,2.70107,2.63532,2.668,355697.60080455,0
+SGU.US,D,20111216,000000,2.65708,2.71219,2.65708,2.668,654004.37017632,0
+SGU.US,D,20111219,000000,2.668,2.68435,2.668,2.68435,222389.98891109,0
+SGU.US,D,20111220,000000,2.67903,2.70107,2.65708,2.668,168892.98866739,0
+SGU.US,D,20111221,000000,2.668,2.68435,2.65708,2.668,96024.048980749,0
+SGU.US,D,20111222,000000,2.67352,2.69556,2.65708,2.65708,91965.777111971,0
+SGU.US,D,20111223,000000,2.64083,2.69556,2.63532,2.65157,129654.75352431,0
+SGU.US,D,20111227,000000,2.64606,2.69556,2.62972,2.67352,64131.8650823,0
+SGU.US,D,20111228,000000,2.65708,2.67352,2.63532,2.65708,91605.869209235,0
+SGU.US,D,20111229,000000,2.67903,2.67903,2.66269,2.67903,78916.012983469,0
+SGU.US,D,20111230,000000,2.66539,2.68348,2.66539,2.67158,85097.534634765,0
+SGU.US,D,20120103,000000,2.67903,2.69556,2.65708,2.67352,122349.03678602,0
+SGU.US,D,20120104,000000,2.65708,2.68435,2.65708,2.67352,147239.56407091,0
+SGU.US,D,20120105,000000,2.67352,2.67352,2.65157,2.668,131704.57382092,0
+SGU.US,D,20120106,000000,2.67507,2.69198,2.65862,2.66423,93638.107797959,0
+SGU.US,D,20120109,000000,2.68435,2.68435,2.52007,2.59152,328824.47740029,0
+SGU.US,D,20120110,000000,2.58592,2.61888,2.5747,2.5747,191732.66143755,0
+SGU.US,D,20120111,000000,2.59732,2.59732,2.51891,2.55265,208158.11348137,0
+SGU.US,D,20120112,000000,2.56919,2.5804,2.46341,2.53583,271878.35975537,0
+SGU.US,D,20120113,000000,2.53041,2.53583,2.49145,2.53583,264365.79939481,0
+SGU.US,D,20120117,000000,2.53041,2.54704,2.51891,2.54143,114438.30245261,0
+SGU.US,D,20120118,000000,2.53583,2.54704,2.50808,2.51339,150084.69809512,0
+SGU.US,D,20120119,000000,2.54143,2.54143,2.43566,2.48003,337457.09597539,0
+SGU.US,D,20120120,000000,2.46341,2.56397,2.46341,2.51339,279164.42634954,0
+SGU.US,D,20120123,000000,2.51891,2.54704,2.50247,2.50247,218637.84560326,0
+SGU.US,D,20120124,000000,2.52481,2.53041,2.50247,2.51339,92975.173988609,0
+SGU.US,D,20120125,000000,2.51891,2.52481,2.49145,2.49696,166188.50830632,0
+SGU.US,D,20120126,000000,2.54704,2.61395,2.50247,2.59191,220012.32147319,0
+SGU.US,D,20120127,000000,2.5746,2.5746,2.50808,2.54143,243348.41893679,0
+SGU.US,D,20120130,000000,2.54143,2.55265,2.52481,2.53041,1639717.6520654,0
+SGU.US,D,20120131,000000,2.53003,2.57132,2.53003,2.55371,114932.65870982,0
+SGU.US,D,20120201,000000,2.56397,2.56397,2.53583,2.55265,74220.662758124,0
+SGU.US,D,20120202,000000,2.53583,2.5746,2.53583,2.54704,119913.45313388,0
+SGU.US,D,20120203,000000,2.53583,2.54704,2.50808,2.51891,191222.79190868,0
+SGU.US,D,20120206,000000,2.51891,2.53583,2.47462,2.49696,292156.27426381,0
+SGU.US,D,20120207,000000,2.53041,2.53583,2.46901,2.48574,296508.2640762,0
+SGU.US,D,20120208,000000,2.42424,2.50247,2.42424,2.48574,250134.9581832,0
+SGU.US,D,20120209,000000,2.44107,2.46901,2.39099,2.41883,317552.53420512,0
+SGU.US,D,20120210,000000,2.43005,2.45809,2.39669,2.45229,277296.62844051,0
+SGU.US,D,20120213,000000,2.46341,2.46901,2.36913,2.39669,273690.30988638,0
+SGU.US,D,20120214,000000,2.37967,2.50808,2.36913,2.50808,576758.61944261,0
+SGU.US,D,20120215,000000,2.50247,2.50808,2.49145,2.50808,309422.54563212,0
+SGU.US,D,20120216,000000,2.50247,2.52481,2.50247,2.51339,197473.60617343,0
+SGU.US,D,20120217,000000,2.53583,2.59191,2.51891,2.55265,188416.9581727,0
+SGU.US,D,20120221,000000,2.53583,2.58601,2.53583,2.5804,148028.67248983,0
+SGU.US,D,20120222,000000,2.59732,2.61966,2.58601,2.61966,160895.38001264,0
+SGU.US,D,20120223,000000,2.61966,2.61966,2.55836,2.59732,162037.15680752,0
+SGU.US,D,20120224,000000,2.5804,2.63058,2.5746,2.63058,103014.32919509,0
+SGU.US,D,20120227,000000,2.60255,2.61966,2.56397,2.5746,98179.359524718,0
+SGU.US,D,20120228,000000,2.56397,2.5746,2.52481,2.55265,61225.71218952,0
+SGU.US,D,20120229,000000,2.54201,2.57054,2.50808,2.54201,96086.102067428,0
+SGU.US,D,20120301,000000,2.5746,2.5746,2.50808,2.54704,100368.79926636,0
+SGU.US,D,20120302,000000,2.50808,2.54143,2.50247,2.53041,197402.24512375,0
+SGU.US,D,20120305,000000,2.51339,2.55265,2.50808,2.51339,117107.6193979,0
+SGU.US,D,20120306,000000,2.50808,2.55836,2.49696,2.53583,92433.243698284,0
+SGU.US,D,20120307,000000,2.51891,2.64161,2.51339,2.64161,164221.42545861,0
+SGU.US,D,20120308,000000,2.61966,2.62527,2.56919,2.60255,156010.76787292,0
+SGU.US,D,20120309,000000,2.59732,2.59732,2.55836,2.5804,50020.993171593,0
+SGU.US,D,20120312,000000,2.56919,2.5746,2.49145,2.50808,131254.6889425,0
+SGU.US,D,20120313,000000,2.50808,2.52481,2.43566,2.49145,102057.67744213,0
+SGU.US,D,20120314,000000,2.46901,2.46901,2.39669,2.43566,215387.29807942,0
+SGU.US,D,20120315,000000,2.43566,2.43566,2.37454,2.39099,168122.49617446,0
+SGU.US,D,20120316,000000,2.39099,2.41883,2.37967,2.40191,103467.31672785,0
+SGU.US,D,20120319,000000,2.42424,2.46901,2.37454,2.38528,129140.74712299,0
+SGU.US,D,20120320,000000,2.39669,2.42424,2.36913,2.39099,105249.27453363,0
+SGU.US,D,20120321,000000,2.39669,2.40771,2.36343,2.36343,103102.23773455,0
+SGU.US,D,20120322,000000,2.37454,2.40191,2.34071,2.37454,100453.60515149,0
+SGU.US,D,20120323,000000,2.39669,2.40191,2.34071,2.37454,43678.133494933,0
+SGU.US,D,20120326,000000,2.39669,2.40771,2.34631,2.37967,45030.890784525,0
+SGU.US,D,20120327,000000,2.37454,2.39099,2.27399,2.32969,196749.65349552,0
+SGU.US,D,20120328,000000,2.31306,2.32408,2.23473,2.27969,193501.17440789,0
+SGU.US,D,20120329,000000,2.27969,2.34631,2.24605,2.28511,138036.05709837,0
+SGU.US,D,20120330,000000,2.31731,2.3352,2.28704,2.31131,52516.561474183,0
+SGU.US,D,20120402,000000,2.3352,2.34631,2.28511,2.29072,97464.714809804,0
+SGU.US,D,20120403,000000,2.28627,2.37136,2.28627,2.33742,112892.14637621,0
+SGU.US,D,20120404,000000,2.30889,2.32591,2.28627,2.30319,45496.288934615,0
+SGU.US,D,20120405,000000,2.30319,2.33742,2.28627,2.32591,63015.943740197,0
+SGU.US,D,20120409,000000,2.32408,2.32408,2.28511,2.29613,78770.188229774,0
+SGU.US,D,20120410,000000,2.31306,2.31306,2.26867,2.28511,94279.32302697,0
+SGU.US,D,20120411,000000,2.26867,2.29072,2.26278,2.26867,46797.335318642,0
+SGU.US,D,20120412,000000,2.29072,2.30735,2.26867,2.27399,67367.933552587,0
+SGU.US,D,20120413,000000,2.28627,2.28627,2.24624,2.24624,45538.691877178,0
+SGU.US,D,20120416,000000,2.25717,2.25717,2.10662,2.1625,353098.61069083,0
+SGU.US,D,20120417,000000,2.16105,2.22922,2.12682,2.22371,179489.58743587,0
+SGU.US,D,20120418,000000,2.21829,2.22932,2.15699,2.17353,110087.34685834,0
+SGU.US,D,20120419,000000,2.17247,2.22371,2.17247,2.18367,83996.09234622,0
+SGU.US,D,20120420,000000,2.17826,2.22922,2.17826,2.20089,54258.184773629,0
+SGU.US,D,20120423,000000,2.16676,2.22371,2.16676,2.17826,136103.10344832,0
+SGU.US,D,20120424,000000,2.17826,2.17826,2.12682,2.16105,210917.40740234,0
+SGU.US,D,20120425,000000,2.18367,2.18938,2.14964,2.16105,128510.90829321,0
+SGU.US,D,20120426,000000,2.19529,2.20089,2.15544,2.17247,80495.264039438,0
+SGU.US,D,20120427,000000,2.18367,2.18938,2.13253,2.15544,200707.60620749,0
+SGU.US,D,20120430,000000,2.14887,2.15448,2.13717,2.15448,117568.88067554,0
+SGU.US,D,20120501,000000,2.14964,2.17826,2.14394,2.17826,61878.303817756,0
+SGU.US,D,20120502,000000,2.13253,2.15544,2.13253,2.15544,69663.897759694,0
+SGU.US,D,20120503,000000,2.14964,2.15544,2.14394,2.14964,101237.54247986,0
+SGU.US,D,20120504,000000,2.14964,2.14964,2.13843,2.13843,40767.843729708,0
+SGU.US,D,20120507,000000,2.13253,2.14394,2.12131,2.13843,59248.287160696,0
+SGU.US,D,20120508,000000,2.18938,2.18938,2.12131,2.15544,242484.84681384,0
+SGU.US,D,20120509,000000,2.14964,2.15544,2.07558,2.08138,349265.79837032,0
+SGU.US,D,20120510,000000,2.0926,2.25204,2.0926,2.21801,423204.11958406,0
+SGU.US,D,20120511,000000,2.22371,2.25775,2.17826,2.24624,200106.72548482,0
+SGU.US,D,20120514,000000,2.25204,2.28627,2.18938,2.27496,141982.63341112,0
+SGU.US,D,20120515,000000,2.27496,2.3146,2.22922,2.26336,212239.13814859,0
+SGU.US,D,20120516,000000,2.27496,2.27496,2.19529,2.21801,205398.81956039,0
+SGU.US,D,20120517,000000,2.25204,2.25204,2.18938,2.22922,77482.586681193,0
+SGU.US,D,20120518,000000,2.22371,2.24624,2.16105,2.17826,166628.05100363,0
+SGU.US,D,20120521,000000,2.18938,2.22371,2.13843,2.16105,79677.197513392,0
+SGU.US,D,20120522,000000,2.14964,2.17826,2.14964,2.16676,73062.338473456,0
+SGU.US,D,20120523,000000,2.15544,2.18938,2.13843,2.18938,68546.94219948,0
+SGU.US,D,20120524,000000,2.19529,2.2064,2.17247,2.18938,131050.94797458,0
+SGU.US,D,20120525,000000,2.17826,2.2064,2.17826,2.18938,36864.704577626,0
+SGU.US,D,20120529,000000,2.22371,2.23483,2.2064,2.22371,59397.214568725,0
+SGU.US,D,20120530,000000,2.22371,2.25775,2.22371,2.22922,45980.303010707,0
+SGU.US,D,20120531,000000,2.2123,2.24701,2.20669,2.24701,125285.18200403,0
+SGU.US,D,20120601,000000,2.2121,2.28627,2.2121,2.25204,67908.829624802,0
+SGU.US,D,20120604,000000,2.23483,2.23483,2.17247,2.17826,135998.64741908,0
+SGU.US,D,20120605,000000,2.16105,2.19529,2.14964,2.17826,155338.52610057,0
+SGU.US,D,20120606,000000,2.18367,2.2121,2.14394,2.2064,60383.858646914,0
+SGU.US,D,20120607,000000,2.2064,2.21801,2.16676,2.16676,76875.500649855,0
+SGU.US,D,20120608,000000,2.18367,2.2121,2.17247,2.18367,47194.475073385,0
+SGU.US,D,20120611,000000,2.16676,2.24624,2.16676,2.21801,121745.05340901,0
+SGU.US,D,20120612,000000,2.2064,2.26336,2.20089,2.24624,34030.946952638,0
+SGU.US,D,20120613,000000,2.24054,2.26915,2.22371,2.24054,59677.48767689,0
+SGU.US,D,20120614,000000,2.25204,2.3204,2.25204,2.30319,144689.18220842,0
+SGU.US,D,20120615,000000,2.29188,2.3204,2.26336,2.30319,30534.255518301,0
+SGU.US,D,20120618,000000,2.3146,2.3204,2.27496,2.28627,95906.148116061,0
+SGU.US,D,20120619,000000,2.30319,2.30319,2.27496,2.27496,33602.780654556,0
+SGU.US,D,20120620,000000,2.29778,2.32591,2.25204,2.26336,91499.344743771,0
+SGU.US,D,20120621,000000,2.27496,2.3204,2.25775,2.26336,147522.9398334,0
+SGU.US,D,20120622,000000,2.26336,2.27496,2.25204,2.25204,66616.056985665,0
+SGU.US,D,20120625,000000,2.23483,2.30319,2.22922,2.30319,139813.87803171,0
+SGU.US,D,20120626,000000,2.30319,2.33742,2.26336,2.30319,103520.06185152,0
+SGU.US,D,20120627,000000,2.30889,2.34321,2.30319,2.32591,79240.757470419,0
+SGU.US,D,20120628,000000,2.3204,2.34321,2.3204,2.33171,68003.977691043,0
+SGU.US,D,20120629,000000,2.33529,2.38847,2.33529,2.37648,95023.960067113,0
+SGU.US,D,20120702,000000,2.39447,2.42299,2.39447,2.40008,33483.845571755,0
+SGU.US,D,20120703,000000,2.42676,2.44426,2.42676,2.43856,32587.17846925,0
+SGU.US,D,20120705,000000,2.45577,2.47859,2.39785,2.40365,77685.29343101,0
+SGU.US,D,20120706,000000,2.39785,2.42676,2.38615,2.38615,41868.251800141,0
+SGU.US,D,20120709,000000,2.38857,2.5307,2.38267,2.49087,89020.323930962,0
+SGU.US,D,20120710,000000,2.48526,2.50237,2.43392,2.44542,129850.22074735,0
+SGU.US,D,20120711,000000,2.45132,2.46263,2.38267,2.38857,65112.303851821,0
+SGU.US,D,20120712,000000,2.39447,2.43943,2.38267,2.40008,47740.542236156,0
+SGU.US,D,20120713,000000,2.39195,2.47859,2.39195,2.42096,34341.21238603,0
+SGU.US,D,20120716,000000,2.45132,2.48526,2.42299,2.44542,138562.47411702,0
+SGU.US,D,20120717,000000,2.43256,2.47298,2.39785,2.43856,40050.096360458,0
+SGU.US,D,20120718,000000,2.45577,2.49638,2.38615,2.42676,50304.368934092,0
+SGU.US,D,20120719,000000,2.42676,2.46166,2.39195,2.41506,42222.98861232,0
+SGU.US,D,20120720,000000,2.40926,2.43256,2.40365,2.40926,25053.933746472,0
+SGU.US,D,20120723,000000,2.38045,2.40926,2.37503,2.37503,35844.965519874,0
+SGU.US,D,20120724,000000,2.37503,2.45016,2.37503,2.40926,70450.9377424,0
+SGU.US,D,20120725,000000,2.43856,2.46166,2.38615,2.43256,156300.34894409,0
+SGU.US,D,20120726,000000,2.49638,2.49638,2.45016,2.49039,102249.00779272,0
+SGU.US,D,20120727,000000,2.49638,2.50218,2.43256,2.45016,51459.590564425,0
+SGU.US,D,20120730,000000,2.46747,2.49638,2.43856,2.48458,101273.74011376,0
+SGU.US,D,20120731,000000,2.46495,2.48294,2.44726,2.45886,29371.794361189,0
+SGU.US,D,20120801,000000,2.48458,2.48458,2.43856,2.45577,41127.751632443,0
+SGU.US,D,20120802,000000,2.46166,2.48458,2.45016,2.46166,42051.308405843,0
+SGU.US,D,20120803,000000,2.46166,2.47298,2.43856,2.45577,37702.421247786,0
+SGU.US,D,20120806,000000,2.47298,2.47859,2.43856,2.43856,75650.986406064,0
+SGU.US,D,20120807,000000,2.59452,2.59452,2.36933,2.38045,167282.71106808,0
+SGU.US,D,20120808,000000,2.39785,2.44426,2.35144,2.42096,72732.422895949,0
+SGU.US,D,20120809,000000,2.43856,2.43856,2.38045,2.43256,60765.485129988,0
+SGU.US,D,20120810,000000,2.40365,2.46166,2.40365,2.42676,70803.606118357,0
+SGU.US,D,20120813,000000,2.44426,2.45016,2.42676,2.45016,39300.288229759,0
+SGU.US,D,20120814,000000,2.45016,2.45016,2.42096,2.42096,41594.184000644,0
+SGU.US,D,20120815,000000,2.43256,2.49638,2.42676,2.49039,116256.4578923,0
+SGU.US,D,20120816,000000,2.50798,2.52519,2.49039,2.52519,84712.805497358,0
+SGU.US,D,20120817,000000,2.50798,2.5426,2.50218,2.5426,76592.124887356,0
+SGU.US,D,20120820,000000,2.52519,2.57741,2.5193,2.57741,93234.762734548,0
+SGU.US,D,20120821,000000,2.56,2.58891,2.5426,2.5834,69759.045825935,0
+SGU.US,D,20120822,000000,2.5484,2.59452,2.5484,2.57741,37420.079703399,0
+SGU.US,D,20120823,000000,2.56,2.57741,2.50218,2.5193,113354.44187196,0
+SGU.US,D,20120824,000000,2.50218,2.5718,2.50218,2.5718,71646.493879074,0
+SGU.US,D,20120827,000000,2.5718,2.62933,2.53099,2.61802,87720.311765046,0
+SGU.US,D,20120828,000000,2.64122,2.65862,2.5834,2.61802,53692.467466742,0
+SGU.US,D,20120829,000000,2.61221,2.61221,2.59452,2.60642,18580.762587785,0
+SGU.US,D,20120830,000000,2.61221,2.61221,2.56,2.60071,19662.554732216,0
+SGU.US,D,20120831,000000,2.62421,2.62421,2.52432,2.56532,30742.133358673,0
+SGU.US,D,20120904,000000,2.57741,2.57741,2.52519,2.5718,54525.013046346,0
+SGU.US,D,20120905,000000,2.5368,2.57741,2.5368,2.5368,81520.174187746,0
+SGU.US,D,20120906,000000,2.56,2.58891,2.5193,2.5834,82606.103204621,0
+SGU.US,D,20120907,000000,2.5718,2.5718,2.52519,2.5368,63684.048640102,0
+SGU.US,D,20120910,000000,2.5368,2.5484,2.48458,2.53099,96796.609909898,0
+SGU.US,D,20120911,000000,2.5426,2.56,2.51349,2.51349,33406.279213407,0
+SGU.US,D,20120912,000000,2.5193,2.5426,2.51349,2.5426,39683.983149055,0
+SGU.US,D,20120913,000000,2.5368,2.5426,2.53099,2.5368,36459.291077993,0
+SGU.US,D,20120914,000000,2.52519,2.5368,2.45016,2.50798,65212.623008619,0
+SGU.US,D,20120917,000000,2.50218,2.5426,2.50218,2.5368,103072.24540932,0
+SGU.US,D,20120918,000000,2.5426,2.5426,2.50798,2.5193,39970.461565888,0
+SGU.US,D,20120919,000000,2.51349,2.5193,2.47298,2.48458,45304.958584022,0
+SGU.US,D,20120920,000000,2.45577,2.48458,2.37503,2.40365,335859.22899341,0
+SGU.US,D,20120921,000000,2.42096,2.47298,2.39785,2.45016,94130.395618941,0
+SGU.US,D,20120924,000000,2.45016,2.50218,2.45016,2.46747,63915.713497036,0
+SGU.US,D,20120925,000000,2.46166,2.50218,2.45577,2.46166,101554.01322192,0
+SGU.US,D,20120926,000000,2.47695,2.50044,2.42967,2.47095,43375.107588319,0
+SGU.US,D,20120927,000000,2.48294,2.51214,2.47095,2.48294,43749.494544613,0
+SGU.US,D,20120928,000000,2.47907,2.50325,2.46747,2.50325,26587.679205543,0
+SGU.US,D,20121001,000000,2.48458,2.51349,2.47298,2.51349,43127.929459716,0
+SGU.US,D,20121002,000000,2.49454,2.50044,2.46495,2.46495,35941.147804227,0
+SGU.US,D,20121003,000000,2.43556,2.48294,2.43556,2.45886,100897.28472124,0
+SGU.US,D,20121004,000000,2.48864,2.48864,2.45886,2.47695,22044.359042561,0
+SGU.US,D,20121005,000000,2.47298,2.48458,2.47298,2.47298,23224.401907565,0
+SGU.US,D,20121008,000000,2.48458,2.48458,2.46166,2.46166,76747.257604052,0
+SGU.US,D,20121009,000000,2.46166,2.47298,2.44426,2.45016,33862.369400495,0
+SGU.US,D,20121010,000000,2.46747,2.46747,2.44426,2.44426,67432.055075488,0
+SGU.US,D,20121011,000000,2.44426,2.49039,2.43256,2.43856,139614.27393622,0
+SGU.US,D,20121012,000000,2.47298,2.50798,2.44426,2.49039,45631.771507196,0
+SGU.US,D,20121015,000000,2.46747,2.49039,2.46166,2.48458,80860.343032731,0
+SGU.US,D,20121016,000000,2.47859,2.49039,2.46166,2.49039,33372.150015733,0
+SGU.US,D,20121017,000000,2.48458,2.52519,2.47859,2.52519,52251.801637688,0
+SGU.US,D,20121018,000000,2.51349,2.51349,2.49039,2.49638,68470.410059243,0
+SGU.US,D,20121019,000000,2.49454,2.51214,2.47695,2.49454,23892.506807471,0
+SGU.US,D,20121022,000000,2.47298,2.49638,2.47298,2.47298,67047.325938081,0
+SGU.US,D,20121023,000000,2.47095,2.48864,2.47095,2.48864,28176.238224515,0
+SGU.US,D,20121024,000000,2.50218,2.51349,2.50218,2.50218,33308.028492832,0
+SGU.US,D,20121025,000000,2.49638,2.50218,2.47859,2.47859,24403.410554458,0
+SGU.US,D,20121026,000000,2.47695,2.48864,2.47695,2.48864,28828.829852752,0
+SGU.US,D,20121031,000000,2.51543,2.51543,2.46128,2.50924,146201.20908716,0
+SGU.US,D,20121101,000000,2.51823,2.53003,2.48294,2.48864,40069.746504574,0
+SGU.US,D,20121102,000000,2.50044,2.50044,2.42366,2.44137,901942.64909109,0
+SGU.US,D,20121105,000000,2.45297,2.47695,2.36468,2.45886,111726.58256476,0
+SGU.US,D,20121106,000000,2.44137,2.50605,2.42366,2.48864,55201.391691142,0
+SGU.US,D,20121107,000000,2.46495,2.50044,2.41767,2.42967,86723.325505744,0
+SGU.US,D,20121108,000000,2.44726,2.51823,2.44726,2.46495,36214.181385612,0
+SGU.US,D,20121109,000000,2.45297,2.48864,2.45297,2.47095,70492.306466853,0
+SGU.US,D,20121112,000000,2.45886,2.46495,2.37049,2.39447,50428.475107449,0
+SGU.US,D,20121113,000000,2.37648,2.47095,2.37648,2.47095,124489.86827643,0
+SGU.US,D,20121114,000000,2.49454,2.49454,2.37648,2.42366,141922.64876066,0
+SGU.US,D,20121115,000000,2.42967,2.42967,2.3119,2.34689,348370.16548593,0
+SGU.US,D,20121116,000000,2.38847,2.39447,2.34689,2.38247,106323.82715128,0
+SGU.US,D,20121119,000000,2.38247,2.49454,2.3234,2.42967,109402.69446865,0
+SGU.US,D,20121120,000000,2.45297,2.49454,2.40617,2.46495,178294.03129919,0
+SGU.US,D,20121121,000000,2.44726,2.52432,2.44726,2.52432,125159.00739445,0
+SGU.US,D,20121123,000000,2.49454,2.53573,2.49454,2.49454,20156.910989421,0
+SGU.US,D,20121126,000000,2.50044,2.52432,2.48294,2.49454,76229.114330286,0
+SGU.US,D,20121127,000000,2.50044,2.51823,2.49454,2.49454,170679.08334562,0
+SGU.US,D,20121128,000000,2.50605,2.51214,2.45297,2.49454,155635.34669852,0
+SGU.US,D,20121129,000000,2.50605,2.50605,2.47095,2.48294,54568.450207021,0
+SGU.US,D,20121130,000000,2.46747,2.49734,2.46747,2.48526,33590.37003722,0
+SGU.US,D,20121203,000000,2.45886,2.50605,2.44726,2.45886,76108.110811263,0
+SGU.US,D,20121204,000000,2.47318,2.49734,2.46128,2.46128,60476.938276932,0
+SGU.US,D,20121205,000000,2.46495,2.47095,2.45297,2.45297,51861.901409724,0
+SGU.US,D,20121206,000000,2.47695,2.48294,2.37049,2.39447,219057.73815646,0
+SGU.US,D,20121207,000000,2.38847,2.42967,2.38847,2.39447,104955.55659002,0
+SGU.US,D,20121210,000000,2.38847,2.43556,2.38847,2.39447,157114.27859769,0
+SGU.US,D,20121211,000000,2.37648,2.41767,2.37648,2.41767,168224.88376749,0
+SGU.US,D,20121212,000000,2.41767,2.45297,2.36468,2.38247,198285.46739081,0
+SGU.US,D,20121213,000000,2.38847,2.41206,2.37049,2.38247,51235.165234271,0
+SGU.US,D,20121214,000000,2.38247,2.41206,2.37049,2.38847,91915.100424517,0
+SGU.US,D,20121217,000000,2.39447,2.43556,2.38847,2.43556,80824.145398834,0
+SGU.US,D,20121218,000000,2.41206,2.41767,2.39447,2.41206,59173.823456682,0
+SGU.US,D,20121219,000000,2.39447,2.41206,2.36468,2.36468,499231.56138263,0
+SGU.US,D,20121220,000000,2.39447,2.42967,2.37049,2.41206,316823.41043665,0
+SGU.US,D,20121221,000000,2.37648,2.42366,2.37648,2.41767,310596.38318846,0
+SGU.US,D,20121224,000000,2.41767,2.41767,2.38847,2.40017,93880.114836005,0
+SGU.US,D,20121226,000000,2.38847,2.41206,2.38847,2.38847,79435.190475345,0
+SGU.US,D,20121227,000000,2.39447,2.40017,2.38247,2.39447,75877.480172441,0
+SGU.US,D,20121228,000000,2.40617,2.41206,2.38247,2.38847,103447.66658373,0
+SGU.US,D,20121231,000000,2.40017,2.42967,2.38847,2.41206,177026.07989473,0
+SGU.US,D,20130102,000000,2.44726,2.48294,2.43556,2.43556,182771.16150305,0
+SGU.US,D,20130103,000000,2.44137,2.48294,2.44137,2.45886,93864.601564335,0
+SGU.US,D,20130104,000000,2.45886,2.47695,2.45886,2.47095,154513.22004775,0
+SGU.US,D,20130107,000000,2.47695,2.53573,2.47695,2.51214,117012.47133166,0
+SGU.US,D,20130108,000000,2.51823,2.52432,2.51214,2.51214,40450.338769536,0
+SGU.US,D,20130109,000000,2.51543,2.53951,2.50924,2.50924,215102.88809881,0
+SGU.US,D,20130110,000000,2.50924,2.5454,2.50924,2.5335,85254.735787684,0
+SGU.US,D,20130111,000000,2.52432,2.53573,2.51823,2.51823,34223.311521341,0
+SGU.US,D,20130114,000000,2.51823,2.55932,2.51823,2.55932,22993.771268744,0
+SGU.US,D,20130115,000000,2.55371,2.55371,2.52432,2.53003,44125.949937129,0
+SGU.US,D,20130116,000000,2.53003,2.59452,2.53003,2.58891,85002.386568525,0
+SGU.US,D,20130117,000000,2.58891,2.6067,2.57132,2.59452,84201.901750371,0
+SGU.US,D,20130118,000000,2.59326,2.60545,2.56919,2.59326,112977.98647945,0
+SGU.US,D,20130122,000000,2.59452,2.6067,2.58891,2.58891,148529.23405571,0
+SGU.US,D,20130123,000000,2.60545,2.60545,2.58118,2.58737,162110.58629342,0
+SGU.US,D,20130124,000000,2.64132,2.69546,2.61163,2.64722,151150.97696788,0
+SGU.US,D,20130125,000000,2.65341,2.65341,2.62314,2.62923,41574.533856529,0
+SGU.US,D,20130128,000000,2.64132,2.6594,2.62923,2.63542,64387.316955793,0
+SGU.US,D,20130129,000000,2.63542,2.64132,2.62314,2.62923,41868.251800141,0
+SGU.US,D,20130130,000000,2.61734,2.70746,2.61734,2.70746,299753.64050948,0
+SGU.US,D,20130131,000000,2.71345,2.80966,2.71345,2.80966,328451.1246621,0
+SGU.US,D,20130201,000000,2.84553,2.8815,2.80966,2.86961,162099.2098942,0
+SGU.US,D,20130204,000000,2.86961,2.94154,2.83954,2.94154,99254.94636048,0
+SGU.US,D,20130205,000000,2.97752,2.97752,2.85153,2.87551,157359.38829007,0
+SGU.US,D,20130206,000000,2.8815,2.92347,2.85153,2.90558,174163.36416263,0
+SGU.US,D,20130207,000000,2.91747,2.91747,2.81546,2.86332,83696.16909394,0
+SGU.US,D,20130208,000000,2.8874,2.8874,2.71345,2.7676,194254.08519292,0
+SGU.US,D,20130211,000000,2.81546,2.81546,2.72563,2.7676,150078.49278645,0
+SGU.US,D,20130212,000000,2.73772,2.79138,2.73172,2.7676,92188.134005902,0
+SGU.US,D,20130213,000000,2.7791,2.81546,2.7676,2.80966,50714.953524282,0
+SGU.US,D,20130214,000000,2.78529,2.83954,2.7791,2.80356,69734.224591263,0
+SGU.US,D,20130215,000000,2.82136,2.82136,2.76161,2.76161,54462.959959668,0
+SGU.US,D,20130219,000000,2.76161,2.85153,2.74923,2.85153,81840.781802252,0
+SGU.US,D,20130220,000000,2.82136,2.83954,2.75552,2.79138,87739.96190916,0
+SGU.US,D,20130221,000000,2.79138,2.79138,2.71935,2.77321,97069.643491283,0
+SGU.US,D,20130222,000000,2.79138,2.79138,2.72563,2.74342,35322.685373664,0
+SGU.US,D,20130225,000000,2.71345,2.74923,2.68377,2.73772,156839.17658008,0
+SGU.US,D,20130226,000000,2.73772,2.73772,2.67158,2.68957,219722.74040203,0
+SGU.US,D,20130227,000000,2.69546,2.71935,2.68377,2.68957,209507.76811662,0
+SGU.US,D,20130228,000000,2.67487,2.69324,2.64451,2.65051,135082.33017246,0
+SGU.US,D,20130301,000000,2.64722,2.67158,2.64722,2.64722,92369.122175382,0
+SGU.US,D,20130304,000000,2.64722,2.67158,2.64132,2.64722,197291.58378584,0
+SGU.US,D,20130305,000000,2.65341,2.66539,2.62314,2.62314,134647.95856571,0
+SGU.US,D,20130306,000000,2.64451,2.66878,2.59578,2.60149,150294.64437171,0
+SGU.US,D,20130307,000000,2.61163,2.77321,2.61163,2.7676,333155.78285045,0
+SGU.US,D,20130308,000000,2.73172,2.77321,2.64722,2.66539,119794.51805108,0
+SGU.US,D,20130311,000000,2.64132,2.70165,2.64132,2.67158,83013.585140476,0
+SGU.US,D,20130312,000000,2.66539,2.69546,2.65341,2.69546,63796.778414235,0
+SGU.US,D,20130313,000000,2.66539,2.68377,2.64722,2.66539,47141.729949708,0
+SGU.US,D,20130314,000000,2.65341,2.67158,2.61163,2.64722,56933.707027586,0
+SGU.US,D,20130315,000000,2.67158,2.67767,2.61734,2.66539,48022.883780544,0
+SGU.US,D,20130318,000000,2.64132,2.6594,2.61734,2.6594,197496.35897188,0
+SGU.US,D,20130319,000000,2.64722,2.64722,2.61734,2.64722,128638.1171209,0
+SGU.US,D,20130320,000000,2.64132,2.69546,2.62923,2.68377,88095.732939451,0
+SGU.US,D,20130321,000000,2.67158,2.73172,2.67158,2.73172,78566.447261845,0
+SGU.US,D,20130322,000000,2.73172,2.7676,2.73172,2.74923,43996.672673216,0
+SGU.US,D,20130325,000000,2.74342,2.7676,2.72563,2.75552,65518.751569566,0
+SGU.US,D,20130326,000000,2.75552,2.75552,2.73172,2.73172,37262.87855048,0
+SGU.US,D,20130327,000000,2.74923,2.76161,2.70746,2.74342,49055.033455631,0
+SGU.US,D,20130328,000000,2.70746,2.74923,2.68957,2.72563,117856.39331049,0
+SGU.US,D,20130401,000000,2.70165,2.74342,2.70165,2.71345,56010.150254186,0
+SGU.US,D,20130402,000000,2.71181,2.75435,2.69923,2.74207,105378.55179755,0
+SGU.US,D,20130403,000000,2.74342,2.74342,2.70165,2.71345,81132.342396004,0
+SGU.US,D,20130404,000000,2.70552,2.72989,2.66279,2.68735,117950.50715862,0
+SGU.US,D,20130405,000000,2.69923,2.69923,2.68096,2.69923,18817.598535275,0
+SGU.US,D,20130408,000000,2.68957,2.72563,2.67767,2.71345,93589.499546727,0
+SGU.US,D,20130409,000000,2.74923,2.82136,2.73772,2.80356,119877.25549999,0
+SGU.US,D,20130410,000000,2.77233,2.81536,2.76634,2.81536,98480.31699511,0
+SGU.US,D,20130411,000000,2.78529,2.81546,2.77321,2.80966,23945.251931148,0
+SGU.US,D,20130412,000000,2.77233,2.7911,2.7179,2.76634,104012.3496725,0
+SGU.US,D,20130415,000000,2.72989,2.76045,2.69923,2.71181,56286.286489906,0
+SGU.US,D,20130416,000000,2.69923,2.79729,2.69923,2.77872,92420.833080948,0
+SGU.US,D,20130417,000000,2.75435,2.78501,2.73598,2.77872,71083.879226522,0
+SGU.US,D,20130418,000000,2.77872,2.82136,2.74826,2.82136,82839.836497776,0
+SGU.US,D,20130419,000000,2.79729,2.8521,2.78501,2.84601,97362.327216784,0
+SGU.US,D,20130422,000000,2.82136,2.88247,2.79729,2.87666,187149.00676823,0
+SGU.US,D,20130423,000000,2.88247,2.90674,2.84601,2.90674,110781.30721103,0
+SGU.US,D,20130424,000000,2.93149,2.95576,2.89485,2.91921,193596.32247413,0
+SGU.US,D,20130425,000000,2.94367,2.94967,2.82136,2.87048,235015.72361397,0
+SGU.US,D,20130426,000000,2.87048,2.87666,2.81536,2.84002,136239.62023901,0
+SGU.US,D,20130429,000000,2.84002,2.88875,2.82136,2.88247,196520.0570748,0
+SGU.US,D,20130430,000000,2.87666,2.93149,2.84601,2.93149,58615.345676575,0
+SGU.US,D,20130501,000000,2.93149,2.94367,2.8521,2.89485,52155.619353336,0
+SGU.US,D,20130502,000000,2.87048,2.90084,2.84002,2.84601,105629.8667986,0
+SGU.US,D,20130503,000000,2.87048,2.90084,2.84601,2.89485,106974.3503433,0
+SGU.US,D,20130506,000000,2.90084,2.98022,2.8521,2.94367,716217.76066214,0
+SGU.US,D,20130507,000000,2.96204,2.98622,2.94367,2.98622,156720.24149728,0
+SGU.US,D,20130508,000000,2.99231,3.02315,2.96204,3.02315,291238.92279907,0
+SGU.US,D,20130509,000000,3.0538,3.0538,2.93149,2.95576,226517.55339333,0
+SGU.US,D,20130510,000000,2.93748,3.02925,2.93149,3.01716,109762.60237138,0
+SGU.US,D,20130513,000000,2.98022,3.01716,2.98022,3.01716,62798.757936822,0
+SGU.US,D,20130514,000000,3.00497,3.01126,2.98022,2.99231,69537.723150114,0
+SGU.US,D,20130515,000000,2.99869,3.00497,2.98022,2.98622,50211.289304074,0
+SGU.US,D,20130516,000000,2.95576,2.99869,2.93149,2.99231,388868.07828858,0
+SGU.US,D,20130517,000000,2.99231,3.04762,2.97423,3.02315,137857.13736511,0
+SGU.US,D,20130520,000000,3.02925,3.06599,3.02315,3.06599,101959.42672156,0
+SGU.US,D,20130521,000000,3.0538,3.0597,3.02315,3.02925,51602.312663785,0
+SGU.US,D,20130522,000000,3.04762,3.0597,3.02925,3.0538,45357.703707699,0
+SGU.US,D,20130523,000000,3.03543,3.0538,2.96204,3.04762,111488.71239916,0
+SGU.US,D,20130524,000000,3.04762,3.04762,3.01126,3.01716,45326.677164359,0
+SGU.US,D,20130528,000000,3.01716,3.04152,2.9254,2.96814,252195.12066092,0
+SGU.US,D,20130529,000000,2.94967,2.98022,2.88247,2.97423,154383.94278383,0
+SGU.US,D,20130530,000000,2.94367,2.99231,2.9254,2.96204,130735.51145063,0
+SGU.US,D,20130531,000000,2.93739,2.99308,2.93739,2.98099,105440.60488422,0
+SGU.US,D,20130603,000000,2.99231,2.99231,2.93748,2.94967,86870.184477549,0
+SGU.US,D,20130604,000000,2.94367,2.96204,2.88247,2.90084,181756.59353586,0
+SGU.US,D,20130605,000000,2.93149,2.94967,2.90674,2.93748,121384.11128817,0
+SGU.US,D,20130606,000000,2.91283,2.99231,2.90674,2.99231,264774.31554878,0
+SGU.US,D,20130607,000000,2.96204,3.01126,2.93149,2.94967,80565.590871007,0
+SGU.US,D,20130610,000000,2.97423,3.01716,2.93748,2.99869,60117.030374196,0
+SGU.US,D,20130611,000000,2.94967,2.99869,2.94367,2.96204,36956.749989533,0
+SGU.US,D,20130612,000000,3.01126,3.01126,2.96204,2.96814,45905.839306693,0
+SGU.US,D,20130613,000000,2.98622,2.98622,2.93149,2.96814,94067.308314151,0
+SGU.US,D,20130614,000000,2.98022,3.01126,2.96814,2.99869,75297.283811996,0
+SGU.US,D,20130617,000000,3.01716,3.02315,2.95576,2.95576,31722.572128195,0
+SGU.US,D,20130618,000000,2.96814,3.00497,2.96814,2.98622,33002.934149996,0
+SGU.US,D,20130619,000000,2.98022,2.99231,2.94967,2.96204,52303.512543254,0
+SGU.US,D,20130620,000000,2.96814,2.96814,2.89485,2.95576,148267.57687355,0
+SGU.US,D,20130621,000000,2.94367,3.01126,2.93149,2.96814,57410.4815769,0
+SGU.US,D,20130624,000000,2.94367,2.95576,2.87666,2.91283,154825.55391736,0
+SGU.US,D,20130625,000000,2.91283,2.97423,2.91283,2.95576,52769.944911454,0
+SGU.US,D,20130626,000000,2.96204,3.00497,2.95576,3.00497,100211.59811344,0
+SGU.US,D,20130627,000000,3.00497,3.03543,2.99231,3.02925,55382.379860622,0
+SGU.US,D,20130628,000000,3.08039,3.09906,3.03089,3.03089,114868.53718692,0
+SGU.US,D,20130701,000000,3.00497,3.0538,3.00497,3.04152,30944.84010849,0
+SGU.US,D,20130702,000000,3.00497,3.0538,2.97423,3.0538,99786.534469694,0
+SGU.US,D,20130703,000000,3.02315,3.04762,3.01126,3.02925,8515.7519285221,0
+SGU.US,D,20130705,000000,3.02315,3.0538,3.00497,3.04762,56518.985564951,0
+SGU.US,D,20130708,000000,3.0538,3.0538,3.02925,3.03543,86563.02169849,0
+SGU.US,D,20130709,000000,3.0538,3.0538,2.96814,3.01126,87333.514191416,0
+SGU.US,D,20130710,000000,3.00497,3.02925,2.98622,3.02315,88547.686254093,0
+SGU.US,D,20130711,000000,3.00497,3.02925,3.00497,3.02925,23314.378883249,0
+SGU.US,D,20130712,000000,3.02315,3.02315,2.99231,3.02315,41134.991159223,0
+SGU.US,D,20130715,000000,3.01716,3.03543,3.00497,3.03543,51454.419473868,0
+SGU.US,D,20130716,000000,3.04762,3.10254,3.03543,3.07807,271348.84008237,0
+SGU.US,D,20130717,000000,3.07807,3.07807,3.02315,3.0538,95004.309922998,0
+SGU.US,D,20130718,000000,3.03543,3.10254,3.03543,3.09016,108261.95189187,0
+SGU.US,D,20130719,000000,3.0597,3.09016,3.0597,3.06599,53489.760716925,0
+SGU.US,D,20130722,000000,3.08426,3.10254,3.0597,3.09625,96021.980544527,0
+SGU.US,D,20130723,000000,3.10254,3.10254,3.06599,3.08426,76878.603304189,0
+SGU.US,D,20130724,000000,3.09016,3.09016,3.02925,3.03543,53679.022631295,0
+SGU.US,D,20130725,000000,3.04762,3.08426,3.04762,3.04762,20906.719120121,0
+SGU.US,D,20130726,000000,3.07227,3.08426,3.04152,3.07807,123577.68790225,0
+SGU.US,D,20130729,000000,3.07807,3.08426,3.04762,3.07227,61686.973467164,0
+SGU.US,D,20130730,000000,3.0538,3.07227,3.0538,3.06599,31009.995849503,0
+SGU.US,D,20130731,000000,3.07227,3.07227,3.02315,3.03543,121679.89766801,0
+SGU.US,D,20130801,000000,3.06164,3.09906,3.06164,3.08029,46693.913507511,0
+SGU.US,D,20130802,000000,3.08029,3.09267,3.04307,3.06164,66884.953694606,0
+SGU.US,D,20130805,000000,3.04916,3.09267,3.03669,3.05545,92709.379934003,0
+SGU.US,D,20130806,000000,3.03069,3.06792,3.01851,3.05545,65415.329758435,0
+SGU.US,D,20130807,000000,3.03669,3.09267,3.0246,3.08639,69717.677101482,0
+SGU.US,D,20130808,000000,3.09906,3.13618,3.08029,3.13618,327232.81572698,0
+SGU.US,D,20130809,000000,3.11134,3.11134,3.06792,3.09906,87131.841659711,0
+SGU.US,D,20130812,000000,3.13618,3.13618,3.08639,3.10515,55911.899533612,0
+SGU.US,D,20130813,000000,3.3227,3.3227,3.04307,3.05545,76572.474743241,0
+SGU.US,D,20130814,000000,3.1239,3.1239,3.01851,3.03669,93077.561581629,0
+SGU.US,D,20130815,000000,3.04307,3.06792,3.01213,3.01213,91427.983694091,0
+SGU.US,D,20130816,000000,3.01213,3.03069,2.94976,2.97471,166662.1802013,0
+SGU.US,D,20130819,000000,2.94976,2.98709,2.91902,2.93739,166697.34361708,0
+SGU.US,D,20130820,000000,2.90026,3.09267,2.87531,3.01851,151266.80939634,0
+SGU.US,D,20130821,000000,3.03669,3.06164,2.98709,2.99308,80176.724861155,0
+SGU.US,D,20130822,000000,2.99308,3.04307,2.97471,3.00575,87664.463987036,0
+SGU.US,D,20130823,000000,3.03069,3.03669,3.00575,3.0246,82692.97752597,0
+SGU.US,D,20130826,000000,3.04307,3.04916,2.98709,3.01213,49376.675288248,0
+SGU.US,D,20130827,000000,3.03069,3.03669,2.98099,2.99918,80891.369576069,0
+SGU.US,D,20130828,000000,3.0246,3.0246,2.98099,3.00575,49547.321276613,0
+SGU.US,D,20130829,000000,3.01213,3.01851,2.98099,2.99308,68000.875036708,0
+SGU.US,D,20130830,000000,3.07556,3.07556,2.99357,3.02566,119426.33640346,0
+SGU.US,D,20130903,000000,2.96243,3.00575,2.92501,2.93739,95069.465664011,0
+SGU.US,D,20130904,000000,2.92501,2.98099,2.92501,2.96243,77870.418472935,0
+SGU.US,D,20130905,000000,2.96852,3.01213,2.94976,2.97471,56926.467500807,0
+SGU.US,D,20130906,000000,2.99308,3.01851,2.96243,2.96243,80021.592144459,0
+SGU.US,D,20130909,000000,2.93739,3.00575,2.93739,2.96852,99321.136319605,0
+SGU.US,D,20130910,000000,2.97471,2.99308,2.96243,2.96243,69577.023438344,0
+SGU.US,D,20130911,000000,2.96852,2.99308,2.91902,2.96852,88891.046667048,0
+SGU.US,D,20130912,000000,2.97471,3.01213,2.92501,2.96852,71054.921119406,0
+SGU.US,D,20130913,000000,2.99308,2.99308,2.94976,2.94976,14282.552117184,0
+SGU.US,D,20130916,000000,3.01213,3.01213,2.96852,2.97471,93331.979237011,0
+SGU.US,D,20130917,000000,2.96852,3.00575,2.96852,3.00575,46219.20739442,0
+SGU.US,D,20130918,000000,2.98099,3.04307,2.98099,3.0246,73376.740779295,0
+SGU.US,D,20130919,000000,3.04307,3.08029,3.01213,3.07402,219462.11743798,0
+SGU.US,D,20130920,000000,3.03069,3.10515,3.00575,3.10515,184882.00066823,0
+SGU.US,D,20130923,000000,3.07402,3.09906,2.99308,3.04307,98773.000720611,0
+SGU.US,D,20130924,000000,3.04307,3.08639,3.03669,3.03669,43081.389644706,0
+SGU.US,D,20130925,000000,3.0246,3.08029,3.0246,3.05545,23759.092671113,0
+SGU.US,D,20130926,000000,3.04307,3.08639,2.99308,3.04916,167951.8501861,0
+SGU.US,D,20130927,000000,3.07402,3.07402,3.01213,3.04916,76172.232334165,0
+SGU.US,D,20130930,000000,3.1009,3.1009,3.05689,3.1009,33258.386023489,0
+SGU.US,D,20131001,000000,3.04916,3.06164,3.01851,3.06164,73381.911869852,0
+SGU.US,D,20131002,000000,3.03669,3.13009,3.01851,3.09267,335793.03903429,0
+SGU.US,D,20131003,000000,3.11134,3.21064,3.10515,3.18598,614315.21593671,0
+SGU.US,D,20131004,000000,3.21702,3.21702,3.16713,3.20445,170069.92887806,0
+SGU.US,D,20131007,000000,3.21702,3.22921,3.17989,3.19207,140223.42840378,0
+SGU.US,D,20131008,000000,3.19207,3.21702,3.17332,3.21064,39456.455164567,0
+SGU.US,D,20131009,000000,3.21064,3.21064,3.16713,3.17332,58505.718556776,0
+SGU.US,D,20131010,000000,3.20445,3.20445,3.17332,3.19207,109273.41720474,0
+SGU.US,D,20131011,000000,3.17989,3.25415,3.17989,3.24187,75870.240645662,0
+SGU.US,D,20131014,000000,3.24816,3.24816,3.18598,3.19846,109611.60652713,0
+SGU.US,D,20131015,000000,3.21064,3.24187,3.21064,3.22921,67550.990158288,0
+SGU.US,D,20131016,000000,3.24187,3.29157,3.2232,3.27909,90328.609841768,0
+SGU.US,D,20131017,000000,3.28528,3.43448,3.27909,3.38488,282584.58564364,0
+SGU.US,D,20131018,000000,3.35374,3.422,3.35374,3.39107,73689.07464891,0
+SGU.US,D,20131021,000000,3.40934,3.41591,3.35374,3.36612,134601.4187507,0
+SGU.US,D,20131022,000000,3.41591,3.422,3.3784,3.3784,176606.18734154,0
+SGU.US,D,20131023,000000,3.35993,3.40335,3.35374,3.35374,88869.328086711,0
+SGU.US,D,20131024,000000,3.36612,3.40934,3.36612,3.39107,102364.84022119,0
+SGU.US,D,20131025,000000,3.41591,3.41591,3.39107,3.40335,55203.460127365,0
+SGU.US,D,20131028,000000,3.39716,3.40335,3.26024,3.29786,296517.57203921,0
+SGU.US,D,20131029,000000,3.31661,3.40934,3.30404,3.3784,121011.79276809,0
+SGU.US,D,20131030,000000,3.35374,3.39716,3.35374,3.37212,35527.460559703,0
+SGU.US,D,20131031,000000,3.44134,3.44134,3.42278,3.42278,52705.823388553,0
+SGU.US,D,20131101,000000,3.3784,3.43448,3.36612,3.4281,232259.53234732,0
+SGU.US,D,20131104,000000,3.44656,3.50255,3.40335,3.47161,269203.87171952,0
+SGU.US,D,20131105,000000,3.4777,3.50864,3.46542,3.48998,88047.12468822,0
+SGU.US,D,20131106,000000,3.47934,3.54847,3.47934,3.4982,68862.37872343,0
+SGU.US,D,20131107,000000,3.50448,3.52952,3.48563,3.49192,56171.488279551,0
+SGU.US,D,20131108,000000,3.49192,3.52952,3.40354,3.49192,88774.18002047,0
+SGU.US,D,20131111,000000,3.51057,3.55466,3.4982,3.53571,81857.329292032,0
+SGU.US,D,20131112,000000,3.54847,3.54847,3.51706,3.52324,37744.82419035,0
+SGU.US,D,20131113,000000,3.52952,3.52952,3.46639,3.48563,117843.98269316,0
+SGU.US,D,20131114,000000,3.51706,3.52952,3.49192,3.51706,54953.179344428,0
+SGU.US,D,20131115,000000,3.542,3.542,3.48563,3.50448,95846.163465605,0
+SGU.US,D,20131118,000000,3.52324,3.52324,3.43516,3.44134,52894.051084811,0
+SGU.US,D,20131119,000000,3.42278,3.45391,3.42278,3.42897,50853.538751198,0
+SGU.US,D,20131120,000000,3.43516,3.43516,3.28384,3.3783,83128.383350832,0
+SGU.US,D,20131121,000000,3.3783,3.46639,3.35954,3.39116,79107.343334061,0
+SGU.US,D,20131122,000000,3.37192,3.43516,3.37192,3.39116,52958.172607712,0
+SGU.US,D,20131125,000000,3.39116,3.4163,3.39116,3.39116,44407.257263405,0
+SGU.US,D,20131126,000000,3.38488,3.52952,3.38488,3.47934,119118.13940629,0
+SGU.US,D,20131127,000000,3.47934,3.51057,3.45391,3.51057,62251.656555939,0
+SGU.US,D,20131129,000000,3.4982,3.50448,3.47934,3.4982,4786.3614191402,0
+SGU.US,D,20131202,000000,3.46639,3.48563,3.43516,3.44134,71000.107559506,0
+SGU.US,D,20131203,000000,3.51057,3.51057,3.43516,3.44753,27702.566329535,0
+SGU.US,D,20131204,000000,3.43516,3.46639,3.40354,3.46639,67005.957213629,0
+SGU.US,D,20131205,000000,3.44753,3.44753,3.34031,3.40354,142055.02867891,0
+SGU.US,D,20131206,000000,3.43516,3.44753,3.34031,3.42278,138297.71428052,0
+SGU.US,D,20131209,000000,3.42278,3.4602,3.39744,3.42897,112724.60304217,0
+SGU.US,D,20131210,000000,3.40992,3.43516,3.39116,3.39744,36035.261652356,0
+SGU.US,D,20131211,000000,3.4163,3.46639,3.40354,3.42897,118996.10166916,0
+SGU.US,D,20131212,000000,3.39116,3.4602,3.38488,3.4602,74686.060908212,0
+SGU.US,D,20131213,000000,3.42278,3.47934,3.39116,3.46639,110037.704389,0
+SGU.US,D,20131216,000000,3.46639,3.46639,3.40354,3.40354,146758.65264914,0
+SGU.US,D,20131217,000000,3.39744,3.42278,3.34678,3.38488,69797.311896053,0
+SGU.US,D,20131218,000000,3.38488,3.38488,3.30926,3.31535,96224.687294344,0
+SGU.US,D,20131219,000000,3.32164,3.38488,3.32164,3.36583,61810.04542241,0
+SGU.US,D,20131220,000000,3.39116,3.42897,3.35954,3.40354,108919.71461067,0
+SGU.US,D,20131223,000000,3.40354,3.42278,3.3783,3.3783,73486.367899094,0
+SGU.US,D,20131224,000000,3.35954,3.38488,3.35954,3.3783,23823.214194014,0
+SGU.US,D,20131226,000000,3.35954,3.38488,3.35954,3.36583,62070.66838646,0
+SGU.US,D,20131227,000000,3.32793,3.38488,3.32793,3.35325,91621.382480905,0
+SGU.US,D,20131230,000000,3.33412,3.37192,3.30926,3.33412,166952.79549058,0
+SGU.US,D,20131231,000000,3.34031,3.35954,3.30926,3.30926,135057.50893779,0
+SGU.US,D,20140102,000000,3.32164,3.43516,3.31535,3.34031,103683.46831311,0
+SGU.US,D,20140103,000000,3.35954,3.45391,3.35325,3.44134,68330.790614216,0
+SGU.US,D,20140106,000000,3.46639,3.50448,3.40354,3.47934,123824.86603086,0
+SGU.US,D,20140107,000000,3.49192,3.4982,3.42278,3.42278,231980.29345727,0
+SGU.US,D,20140108,000000,3.40992,3.44753,3.35325,3.44134,72839.981579525,0
+SGU.US,D,20140109,000000,3.4163,3.48563,3.40354,3.46639,91357.656862521,0
+SGU.US,D,20140110,000000,3.47934,3.49192,3.46639,3.49192,78981.168724481,0
+SGU.US,D,20140113,000000,3.4982,3.4982,3.42278,3.42278,53276.711785996,0
+SGU.US,D,20140114,000000,3.44134,3.47934,3.42897,3.47934,51554.738630665,0
+SGU.US,D,20140115,000000,3.44753,3.47934,3.4163,3.4163,74498.867430066,0
+SGU.US,D,20140116,000000,3.43516,3.44753,3.40354,3.42897,64200.123477646,0
+SGU.US,D,20140117,000000,3.44753,3.4982,3.43516,3.47277,53392.544214462,0
+SGU.US,D,20140121,000000,3.51057,3.5797,3.4982,3.52952,293738.62797411,0
+SGU.US,D,20140122,000000,3.5797,3.71875,3.52324,3.69322,350321.73506196,0
+SGU.US,D,20140123,000000,3.70618,3.74399,3.60534,3.64304,211249.39141607,0
+SGU.US,D,20140124,000000,3.64304,3.66808,3.53571,3.54847,180851.65268847,0
+SGU.US,D,20140127,000000,3.58629,3.63028,3.542,3.55466,116791.14865584,0
+SGU.US,D,20140128,000000,3.5945,3.65242,3.56926,3.58213,79820.953830864,0
+SGU.US,D,20140129,000000,3.60088,3.68443,3.48601,3.62051,175120.01591559,0
+SGU.US,D,20140130,000000,3.61394,3.67167,3.57555,3.5945,85761.502662226,0
+SGU.US,D,20140131,000000,3.57555,3.6269,3.52441,3.61394,103586.25181065,0
+SGU.US,D,20140203,000000,3.63318,3.64613,3.48601,3.49907,82825.357444219,0
+SGU.US,D,20140204,000000,3.53098,3.76748,3.47315,3.76748,499820.03148797,0
+SGU.US,D,20140205,000000,3.64613,3.64613,3.55012,3.60746,336434.2542633,0
+SGU.US,D,20140206,000000,3.67804,3.73557,3.52441,3.56926,229561.25729491,0
+SGU.US,D,20140207,000000,3.66538,3.67804,3.53098,3.53727,107183.26240178,0
+SGU.US,D,20140210,000000,3.58841,3.63966,3.55012,3.58213,155558.81455827,0
+SGU.US,D,20140211,000000,3.5945,3.63318,3.54374,3.56289,56583.107087852,0
+SGU.US,D,20140212,000000,3.54374,3.56926,3.52441,3.55012,55248.965724263,0
+SGU.US,D,20140213,000000,3.6269,3.6269,3.56289,3.61394,67834.365920788,0
+SGU.US,D,20140214,000000,3.58841,3.63966,3.5564,3.5945,71388.973569358,0
+SGU.US,D,20140218,000000,3.58841,3.67167,3.58213,3.63318,206556.10962694,0
+SGU.US,D,20140219,000000,3.63966,3.65242,3.58213,3.58841,76211.532622394,0
+SGU.US,D,20140220,000000,3.60746,3.66538,3.5945,3.63966,124262.34029194,0
+SGU.US,D,20140221,000000,3.64613,3.64613,3.58841,3.61394,61787.292623961,0
+SGU.US,D,20140224,000000,3.65242,3.65242,3.58841,3.6269,70344.413276935,0
+SGU.US,D,20140225,000000,3.6269,3.64613,3.60088,3.61394,33933.730450175,0
+SGU.US,D,20140226,000000,3.60088,3.6269,3.5945,3.61394,45527.315477954,0
+SGU.US,D,20140227,000000,3.61394,3.62051,3.60088,3.60746,33906.840779281,0
+SGU.US,D,20140228,000000,3.61394,3.63318,3.5945,3.61394,33946.141067511,0
+SGU.US,D,20140303,000000,3.58213,3.61394,3.58213,3.58213,59809.867595138,0
+SGU.US,D,20140304,000000,3.5945,3.61394,3.5564,3.56926,49219.474135329,0
+SGU.US,D,20140305,000000,3.5564,3.56926,3.55012,3.56926,56125.982682653,0
+SGU.US,D,20140306,000000,3.5564,3.5564,3.53098,3.55012,89747.379263212,0
+SGU.US,D,20140307,000000,3.56289,3.56289,3.55012,3.56289,36355.869266862,0
+SGU.US,D,20140310,000000,3.57555,3.58213,3.55012,3.56926,52520.698346629,0
+SGU.US,D,20140311,000000,3.56926,3.63318,3.53098,3.61394,131998.29176453,0
+SGU.US,D,20140312,000000,3.57555,3.58841,3.53098,3.56926,115321.52471968,0
+SGU.US,D,20140313,000000,3.5564,3.63318,3.55012,3.62051,102730.95343259,0
+SGU.US,D,20140314,000000,3.63318,3.64613,3.60746,3.64613,95398.347023407,0
+SGU.US,D,20140317,000000,3.63318,3.67804,3.63318,3.67804,102927.45487374,0
+SGU.US,D,20140318,000000,3.6589,3.67804,3.65242,3.67804,45180.852410665,0
+SGU.US,D,20140319,000000,3.69709,3.69709,3.58841,3.60746,57985.506846787,0
+SGU.US,D,20140320,000000,3.6269,3.7292,3.60746,3.70995,206997.72076048,0
+SGU.US,D,20140321,000000,3.70995,3.78005,3.70995,3.78005,173159.13837655,0
+SGU.US,D,20140324,000000,3.80625,3.80625,3.74196,3.80625,148898.44992145,0
+SGU.US,D,20140325,000000,3.81883,3.83169,3.77396,3.78663,72020.880835368,0
+SGU.US,D,20140326,000000,3.80625,3.80625,3.6908,3.7612,107867.91479146,0
+SGU.US,D,20140327,000000,3.73557,3.78663,3.71634,3.76748,35847.033956097,0
+SGU.US,D,20140328,000000,3.79301,3.80625,3.74834,3.76748,58956.637653307,0
+SGU.US,D,20140331,000000,3.74196,3.79301,3.74196,3.74196,87725.482855603,0
+SGU.US,D,20140401,000000,3.76748,3.91474,3.74196,3.87636,293609.3507102,0
+SGU.US,D,20140402,000000,3.87636,3.93399,3.87636,3.92751,232572.90043505,0
+SGU.US,D,20140403,000000,3.95313,3.9977,3.92751,3.9977,179049.01052045,0
+SGU.US,D,20140404,000000,3.9977,4.06172,3.97238,4.00419,257518.24127983,0
+SGU.US,D,20140407,000000,4.02324,4.11924,4.01695,4.09362,395446.73969462,0
+SGU.US,D,20140408,000000,4.10648,4.10648,4.0681,4.08086,307365.48580873,0
+SGU.US,D,20140409,000000,4.08724,4.08724,4.04247,4.08724,146032.63153501,0
+SGU.US,D,20140410,000000,4.04886,4.08724,4.02971,4.0681,169473.18502783,0
+SGU.US,D,20140411,000000,4.07428,4.08086,3.97865,4.05524,193826.95311295,0
+SGU.US,D,20140414,000000,4.07428,4.1001,4.0681,4.08724,223829.62052204,0
+SGU.US,D,20140415,000000,4.0681,4.09362,4.0681,4.08724,98747.145267827,0
+SGU.US,D,20140416,000000,4.07428,4.1001,4.06172,4.09362,107838.95668435,0
+SGU.US,D,20140417,000000,4.08724,4.09362,4.08086,4.09362,51660.228878019,0
+SGU.US,D,20140421,000000,4.09362,4.1001,4.07428,4.09362,108216.44629497,0
+SGU.US,D,20140422,000000,4.1001,4.18945,4.1001,4.12583,350240.03183117,0
+SGU.US,D,20140423,000000,4.12583,4.18296,4.11924,4.15125,93246.139133772,0
+SGU.US,D,20140424,000000,4.18945,4.18945,4.1323,4.15774,147060.64433765,0
+SGU.US,D,20140425,000000,4.15774,4.15774,4.12583,4.15125,99788.602905916,0
+SGU.US,D,20140428,000000,4.14487,4.18945,4.12583,4.15125,231254.27234313,0
+SGU.US,D,20140429,000000,4.16914,4.21429,4.06539,4.20143,144916.7101929,0
+SGU.US,D,20140430,000000,4.22735,4.22735,4.1176,4.1176,189301.21465786,0
+SGU.US,D,20140501,000000,4.13675,4.21429,4.1176,4.1821,73049.927856121,0
+SGU.US,D,20140502,000000,4.1821,4.21429,4.1821,4.20792,51933.262459405,0
+SGU.US,D,20140505,000000,4.21429,4.23392,4.19506,4.19506,360875.93088787,0
+SGU.US,D,20140506,000000,4.21429,4.21429,4.19506,4.20792,90654.388546831,0
+SGU.US,D,20140507,000000,4.21429,4.21429,4.20143,4.20792,72957.882444215,0
+SGU.US,D,20140508,000000,4.24031,4.37026,4.22087,4.31814,239845.52219378,0
+SGU.US,D,20140509,000000,4.35711,4.48687,4.31814,4.47381,312771.34387654,0
+SGU.US,D,20140512,000000,4.49992,4.69407,4.31167,4.40246,992658.05650649,0
+SGU.US,D,20140513,000000,4.40913,4.4157,4.31167,4.33129,120281.63478152,0
+SGU.US,D,20140514,000000,4.37683,4.37683,4.13017,4.23392,316655.86710262,0
+SGU.US,D,20140515,000000,4.20143,4.24678,4.1498,4.21429,149456.92770155,0
+SGU.US,D,20140516,000000,4.27956,4.27956,4.1821,4.21429,140275.13930935,0
+SGU.US,D,20140519,000000,4.22087,4.24031,4.20143,4.21429,103302.87604814,0
+SGU.US,D,20140520,000000,4.20792,4.22087,4.1498,4.16276,102312.09509751,0
+SGU.US,D,20140521,000000,4.14323,4.14323,3.90991,3.99393,499476.67107501,0
+SGU.US,D,20140522,000000,3.98746,4.17553,3.96164,4.03977,221677.4126324,0
+SGU.US,D,20140523,000000,4.05263,4.12379,3.98098,4.09788,253161.08037688,0
+SGU.US,D,20140527,000000,4.09788,4.09788,3.94849,3.99393,329880.41409193,0
+SGU.US,D,20140528,000000,3.94849,4.1176,3.94849,4.07815,215120.4698067,0
+SGU.US,D,20140529,000000,4.04606,4.10435,4.02014,4.08482,81805.618386467,0
+SGU.US,D,20140530,000000,4.12379,4.12379,4.02014,4.08482,87461.757237218,0
+SGU.US,D,20140602,000000,4.09788,4.12379,3.96793,4.03319,128502.63454831,0
+SGU.US,D,20140603,000000,4.02014,4.17553,4.00041,4.07815,66790.839846476,0
+SGU.US,D,20140604,000000,4.07815,4.09788,3.96793,3.98098,68871.686686431,0
+SGU.US,D,20140605,000000,3.95517,4.00699,3.92277,4.00041,69574.955002122,0
+SGU.US,D,20140606,000000,4.03977,4.0914,4.00041,4.01347,84623.862739786,0
+SGU.US,D,20140609,000000,3.95517,4.00041,3.92277,3.96164,201388.12172474,0
+SGU.US,D,20140610,000000,4.00041,4.01347,3.95517,3.99393,42876.614458667,0
+SGU.US,D,20140611,000000,3.96793,4.02014,3.94201,3.96793,51906.37278851,0
+SGU.US,D,20140612,000000,3.98098,4.00699,3.93563,3.96793,151199.58521911,0
+SGU.US,D,20140613,000000,3.96164,4.02014,3.95517,4.00041,66028.621098442,0
+SGU.US,D,20140616,000000,3.98098,4.03977,3.96164,4.02662,115102.27048007,0
+SGU.US,D,20140617,000000,4.00699,4.059,4.00041,4.05263,66594.338405328,0
+SGU.US,D,20140618,000000,4.05263,4.08482,4.00041,4.03977,38399.484254809,0
+SGU.US,D,20140619,000000,4.04606,4.04606,3.98746,3.98746,46301.944843325,0
+SGU.US,D,20140620,000000,4.00041,4.00699,3.96793,4.00699,92976.20820672,0
+SGU.US,D,20140623,000000,3.98746,4.03319,3.95517,3.96164,88177.436170245,0
+SGU.US,D,20140624,000000,3.96164,3.99393,3.96164,3.96164,49028.143784736,0
+SGU.US,D,20140625,000000,3.9745,4.03319,3.95517,3.9745,88294.302816823,0
+SGU.US,D,20140626,000000,3.9745,4.00699,3.95517,3.96793,70053.797987657,0
+SGU.US,D,20140627,000000,4.00699,4.03977,3.96793,3.98746,120256.81354685,0
+SGU.US,D,20140630,000000,3.96793,4.02014,3.96793,4.02014,87581.726538131,0
+SGU.US,D,20140701,000000,4.00041,4.27956,4.00041,4.21429,227604.51662831,0
+SGU.US,D,20140702,000000,4.23392,4.25346,4.18847,4.24678,83127.34913272,0
+SGU.US,D,20140703,000000,4.26651,4.26651,4.18847,4.20143,33050.508183116,0
+SGU.US,D,20140707,000000,4.20143,4.20143,3.98746,4.13675,201533.94647843,0
+SGU.US,D,20140708,000000,4.16914,4.21429,4.08482,4.19506,166640.46162096,0
+SGU.US,D,20140709,000000,4.21429,4.24678,4.1821,4.22087,44716.488478687,0
+SGU.US,D,20140710,000000,4.21429,4.21429,4.13017,4.16276,44277.979999492,0
+SGU.US,D,20140711,000000,4.13675,4.15618,4.0914,4.09788,49737.617409095,0
+SGU.US,D,20140714,000000,4.11093,4.1498,4.0914,4.1176,125981.21079294,0
+SGU.US,D,20140715,000000,4.13675,4.24678,4.12379,4.16914,76401.828754875,0
+SGU.US,D,20140716,000000,4.19506,4.20792,4.15618,4.20143,26469.778340855,0
+SGU.US,D,20140717,000000,4.22735,4.24031,4.15618,4.17553,38829.718989114,0
+SGU.US,D,20140718,000000,4.15618,4.22735,4.15618,4.19506,49877.236854121,0
+SGU.US,D,20140721,000000,4.18847,4.24678,4.1821,4.20792,76573.508961352,0
+SGU.US,D,20140722,000000,4.20792,4.22087,4.19506,4.19506,76999.606823212,0
+SGU.US,D,20140723,000000,4.24678,4.25346,4.09788,4.17553,202999.43354216,0
+SGU.US,D,20140724,000000,4.1821,4.24678,4.1821,4.23392,53071.936599956,0
+SGU.US,D,20140725,000000,4.25346,4.27956,4.20143,4.20792,114875.7767137,0
+SGU.US,D,20140728,000000,4.22735,4.25346,4.1821,4.22087,72901.000448092,0
+SGU.US,D,20140729,000000,4.2784,4.28517,4.17339,4.24572,60994.047332586,0
+SGU.US,D,20140730,000000,4.2784,4.2784,4.17339,4.17339,45528.349696065,0
+SGU.US,D,20140731,000000,4.19302,4.19302,4.06152,4.06152,110688.22758101,0
+SGU.US,D,20140801,000000,4.07458,4.16672,3.98272,3.98272,210574.04698939,0
+SGU.US,D,20140804,000000,3.97624,4.00254,3.91697,3.91697,236779.06549375,0
+SGU.US,D,20140805,000000,3.94327,3.98272,3.87771,3.87771,150233.62550315,0
+SGU.US,D,20140806,000000,3.90391,4.04179,3.87085,3.89744,83874.054609086,0
+SGU.US,D,20140807,000000,3.93003,3.99606,3.86437,3.87085,74052.08520598,0
+SGU.US,D,20140808,000000,3.91697,4.10754,3.88429,3.9365,103112.57991567,0
+SGU.US,D,20140811,000000,3.91058,4.05495,3.91058,3.94974,83277.310758861,0
+SGU.US,D,20140812,000000,3.96967,3.97624,3.89744,3.9365,46023.740171382,0
+SGU.US,D,20140813,000000,3.9365,3.96967,3.93003,3.94974,53997.561809578,0
+SGU.US,D,20140814,000000,3.95613,4.02865,3.9365,3.99606,61268.115132084,0
+SGU.US,D,20140815,000000,4.00892,4.04179,3.91058,3.98959,32287.25521697,0
+SGU.US,D,20140818,000000,3.97624,4.02216,3.84465,3.89744,240901.45888542,0
+SGU.US,D,20140819,000000,3.91697,3.92344,3.51608,3.64759,722112.80389661,0
+SGU.US,D,20140820,000000,3.61471,3.83826,3.58841,3.79204,274051.25200722,0
+SGU.US,D,20140821,000000,3.75927,3.83826,3.75927,3.80558,50568.094552477,0
+SGU.US,D,20140822,000000,3.83826,3.83826,3.77899,3.78547,47322.718119187,0
+SGU.US,D,20140825,000000,3.81196,3.88429,3.78547,3.88429,128325.78325128,0
+SGU.US,D,20140826,000000,3.88429,3.88429,3.83179,3.83826,57642.146433833,0
+SGU.US,D,20140827,000000,3.85132,3.87085,3.8253,3.83826,34306.048970246,0
+SGU.US,D,20140828,000000,3.87085,3.88429,3.83179,3.84465,28771.947856629,0
+SGU.US,D,20140829,000000,3.86437,3.86437,3.81883,3.84465,21287.311385083,0
+SGU.US,D,20140902,000000,3.8253,3.87771,3.81196,3.85799,112834.23016198,0
+SGU.US,D,20140903,000000,3.88429,3.88429,3.83826,3.88429,46795.266882419,0
+SGU.US,D,20140904,000000,3.87085,3.87085,3.8253,3.84465,44547.910926544,0
+SGU.US,D,20140905,000000,3.84465,3.84465,3.81196,3.84465,38054.055405631,0
+SGU.US,D,20140908,000000,3.87085,3.87085,3.80558,3.80558,58440.562815763,0
+SGU.US,D,20140909,000000,3.80558,3.8253,3.77899,3.79204,67616.145899301,0
+SGU.US,D,20140910,000000,3.77222,3.85132,3.74611,3.74611,42634.607420622,0
+SGU.US,D,20140911,000000,3.71334,3.81196,3.71334,3.78547,37429.387666401,0
+SGU.US,D,20140912,000000,3.79204,3.81883,3.70009,3.70009,34914.169219696,0
+SGU.US,D,20140915,000000,3.73287,3.81196,3.73287,3.77899,90536.487682142,0
+SGU.US,D,20140916,000000,3.78547,3.79891,3.75927,3.77899,48434.502588845,0
+SGU.US,D,20140917,000000,3.75927,3.79891,3.75927,3.75927,49106.744361196,0
+SGU.US,D,20140918,000000,3.75927,3.8253,3.75927,3.76584,37400.429559284,0
+SGU.US,D,20140919,000000,3.79891,3.81196,3.76584,3.81196,72151.192317394,0
+SGU.US,D,20140922,000000,3.77899,3.83826,3.75927,3.81883,85914.5669427,0
+SGU.US,D,20140923,000000,3.78547,3.81883,3.77899,3.80558,40486.536403431,0
+SGU.US,D,20140924,000000,3.81883,3.86437,3.77222,3.8253,73675.629813463,0
+SGU.US,D,20140925,000000,3.85799,3.85799,3.81883,3.8253,29748.249753706,0
+SGU.US,D,20140926,000000,3.8253,3.87085,3.78547,3.83179,99545.561649758,0
+SGU.US,D,20140929,000000,3.83179,3.83179,3.77222,3.77222,88236.386602589,0
+SGU.US,D,20140930,000000,3.77222,3.78547,3.74611,3.75269,84852.424942385,0
+SGU.US,D,20141001,000000,3.77222,3.77222,3.73287,3.73287,60000.163727619,0
+SGU.US,D,20141002,000000,3.75927,3.81883,3.73287,3.76584,65809.366858844,0
+SGU.US,D,20141003,000000,3.76584,3.78547,3.71334,3.71334,91140.471059147,0
+SGU.US,D,20141006,000000,3.71334,3.75927,3.70009,3.70009,76596.261759801,0
+SGU.US,D,20141007,000000,3.72639,3.73964,3.70009,3.70009,57125.037378179,0
+SGU.US,D,20141008,000000,3.77222,3.77222,3.66702,3.67369,133976.75101148,0
+SGU.US,D,20141009,000000,3.66702,3.67369,3.61471,3.61471,114141.48185467,0
+SGU.US,D,20141010,000000,3.60785,3.68036,3.55554,3.68036,165813.08713191,0
+SGU.US,D,20141013,000000,3.68036,3.68036,3.5422,3.54877,178611.53625937,0
+SGU.US,D,20141014,000000,3.55554,3.6411,3.52266,3.56878,144860.8624149,0
+SGU.US,D,20141015,000000,3.55554,3.73287,3.54877,3.6411,150581.12278854,0
+SGU.US,D,20141016,000000,3.6411,3.78547,3.58841,3.71981,130062.23546017,0
+SGU.US,D,20141017,000000,3.75927,3.88429,3.75927,3.77899,86349.972767561,0
+SGU.US,D,20141020,000000,3.80558,4.02216,3.80558,3.85132,88245.694565591,0
+SGU.US,D,20141021,000000,3.93003,3.98959,3.90391,3.94974,94288.630989972,0
+SGU.US,D,20141022,000000,3.97624,3.98959,3.87085,3.87085,76454.573878552,0
+SGU.US,D,20141023,000000,3.93003,4.02216,3.90391,4.00892,100836.26585267,0
+SGU.US,D,20141024,000000,4.00892,4.04179,3.98959,4.03522,45562.478893739,0
+SGU.US,D,20141027,000000,4.00892,4.06152,3.99606,4.06152,88003.687527545,0
+SGU.US,D,20141028,000000,4.04847,4.14043,3.99606,4.14043,113435.11088465,0
+SGU.US,D,20141029,000000,4.1471,4.19302,4.03522,4.07458,70900.822620821,0
+SGU.US,D,20141030,000000,4.04179,4.12717,3.94327,4.01549,21542.763258576,0
+SGU.US,D,20141031,000000,4.01549,4.1207,3.99606,4.10097,39206.17438163,0
+SGU.US,D,20141103,000000,4.10754,4.17339,4.06152,4.16015,70787.058628577,0
+SGU.US,D,20141104,000000,4.17339,4.17339,4.07458,4.08792,48803.718454582,0
+SGU.US,D,20141105,000000,4.1207,4.22599,4.08125,4.21295,56738.239804548,0
+SGU.US,D,20141106,000000,4.23789,4.23789,4.13781,4.15774,51608.517972453,0
+SGU.US,D,20141107,000000,4.15105,4.20434,4.10455,4.15105,32371.026883986,0
+SGU.US,D,20141110,000000,4.13781,4.23789,4.13781,4.17784,58966.97983442,0
+SGU.US,D,20141111,000000,4.18461,4.29765,4.18461,4.23789,130789.29079242,0
+SGU.US,D,20141112,000000,4.27115,4.31089,4.19109,4.31089,81758.044353347,0
+SGU.US,D,20141113,000000,4.31089,4.35769,4.29765,4.3312,127794.19514206,0
+SGU.US,D,20141114,000000,4.37093,4.3779,4.25752,4.31786,47562.656721011,0
+SGU.US,D,20141117,000000,4.3312,4.3312,4.22464,4.30432,106284.52686305,0
+SGU.US,D,20141118,000000,4.27763,4.36426,4.27115,4.34454,78343.056149803,0
+SGU.US,D,20141119,000000,4.33787,4.36426,4.3312,4.3312,60719.97953309,0
+SGU.US,D,20141120,000000,4.29765,4.45767,4.29765,4.35769,144305.48728912,0
+SGU.US,D,20141121,000000,4.36426,4.43775,4.31089,4.36426,119888.63189921,0
+SGU.US,D,20141124,000000,4.36426,4.36426,4.31786,4.31786,48396.236518727,0
+SGU.US,D,20141125,000000,4.31786,4.3312,4.30432,4.3312,22978.257997073,0
+SGU.US,D,20141126,000000,4.32453,4.37093,4.30432,4.32453,39642.614424603,0
+SGU.US,D,20141128,000000,4.31786,4.3312,4.23122,4.25752,58711.527960927,0
+SGU.US,D,20141201,000000,4.21788,4.29116,4.19776,4.29116,88294.302816823,0
+SGU.US,D,20141202,000000,4.29765,4.41077,4.25752,4.35102,113456.82946498,0
+SGU.US,D,20141203,000000,4.36426,4.37093,4.31089,4.3312,60807.888072551,0
+SGU.US,D,20141204,000000,4.35102,4.35102,4.30432,4.32453,77397.780796066,0
+SGU.US,D,20141205,000000,4.3312,4.3312,4.26448,4.26448,52416.242317386,0
+SGU.US,D,20141208,000000,4.27115,4.27115,3.69138,3.81148,402895.17853227,0
+SGU.US,D,20141209,000000,3.79823,4.26448,3.76448,4.24456,270120.18896614,0
+SGU.US,D,20141210,000000,4.17784,4.23789,4.06452,4.12466,61474.958754346,0
+SGU.US,D,20141211,000000,3.75124,4.18461,3.75124,4.18461,220367.05828537,0
+SGU.US,D,20141212,000000,4.08454,4.12466,3.9978,4.03116,124392.65177397,0
+SGU.US,D,20141215,000000,4.01124,4.13124,4.00457,4.03116,56518.985564951,0
+SGU.US,D,20141216,000000,4.00457,4.13124,3.9978,4.03783,87400.738368651,0
+SGU.US,D,20141217,000000,4.01124,4.11142,3.90489,3.93805,104883.16132222,0
+SGU.US,D,20141218,000000,3.96483,4.09788,3.96483,3.9978,100311.91727024,0
+SGU.US,D,20141219,000000,3.9978,4.03116,3.93128,3.97789,109776.04720683,0
+SGU.US,D,20141222,000000,3.97789,4.05127,3.93805,3.99143,142728.30466938,0
+SGU.US,D,20141223,000000,4.06452,4.09788,4.00457,4.09121,60904.070356903,0
+SGU.US,D,20141224,000000,4.09788,4.09788,4.01124,4.07796,23744.613617554,0
+SGU.US,D,20141226,000000,4.03116,4.07796,3.93128,3.93128,74241.34712035,0
+SGU.US,D,20141229,000000,3.87123,4.05127,3.87123,3.99143,133176.26619332,0
+SGU.US,D,20141230,000000,4.01791,4.05127,3.94472,3.94472,54512.60242901,0
+SGU.US,D,20141231,000000,3.98466,4.06452,3.97789,4.06452,43161.024439278,0
+SGU.US,D,20150102,000000,4.08454,4.08454,3.89802,4.08454,137650.29374285,0
+SGU.US,D,20150105,000000,3.96483,4.07796,3.96483,4.07796,123035.75761193,0
+SGU.US,D,20150106,000000,4.03116,4.07128,3.93805,3.93805,127255.36750608,0
+SGU.US,D,20150107,000000,3.95149,3.9978,3.88487,3.99143,120174.07609793,0
+SGU.US,D,20150108,000000,3.90489,4.02449,3.88487,3.89802,153508.99426167,0
+SGU.US,D,20150109,000000,3.90489,3.9978,3.90489,3.94472,76968.580279873,0
+SGU.US,D,20150112,000000,3.95149,3.99143,3.94472,3.96483,82440.628306811,0
+SGU.US,D,20150113,000000,3.96483,3.97789,3.85132,3.87123,223605.19519189,0
+SGU.US,D,20150114,000000,3.89802,3.94472,3.84465,3.91116,79990.565601119,0
+SGU.US,D,20150115,000000,3.94472,3.9978,3.91775,3.9978,44624.44306678,0
+SGU.US,D,20150116,000000,3.9978,4.12466,3.9978,4.12466,83681.690040383,0
+SGU.US,D,20150120,000000,4.14438,4.16449,4.06452,4.14438,58839.771006729,0
+SGU.US,D,20150121,000000,4.15774,4.27763,4.14438,4.23122,65186.767555835,0
+SGU.US,D,20150122,000000,4.21101,4.24456,4.17117,4.21101,36767.488075163,0
+SGU.US,D,20150123,000000,4.16449,4.27115,4.16449,4.16449,48466.563350296,0
+SGU.US,D,20150126,000000,4.21788,4.26448,4.17117,4.26448,45677.277104093,0
+SGU.US,D,20150127,000000,4.25113,4.29765,4.19776,4.29765,59312.408683598,0
+SGU.US,D,20150128,000000,4.22851,4.52584,4.22851,4.39076,268056.92383408,0
+SGU.US,D,20150129,000000,4.35005,4.49199,4.35005,4.47836,103482.82999952,0
+SGU.US,D,20150130,000000,4.42421,4.53251,4.37742,4.53251,76239.456511399,0
+SGU.US,D,20150202,000000,4.45835,4.55939,4.45835,4.48523,50061.327677935,0
+SGU.US,D,20150203,000000,4.48523,4.55281,4.39753,4.42421,70374.405602163,0
+SGU.US,D,20150204,000000,4.4043,4.44491,4.32307,4.32307,81988.674992168,0
+SGU.US,D,20150205,000000,4.5122,4.5122,4.33651,4.37742,123061.61306471,0
+SGU.US,D,20150206,000000,4.45167,4.45167,4.36359,4.43108,41840.327911135,0
+SGU.US,D,20150209,000000,4.43108,4.79608,4.43108,4.76205,352604.25443362,0
+SGU.US,D,20150210,000000,4.79608,4.80943,4.6877,4.79608,188089.1110314,0
+SGU.US,D,20150211,000000,4.79608,4.99856,4.76872,4.93116,477653.63470827,0
+SGU.US,D,20150212,000000,4.96471,4.98512,4.8367,4.89732,100815.58149045,0
+SGU.US,D,20150213,000000,4.93803,4.93803,4.72831,4.79608,258255.6387932,0
+SGU.US,D,20150217,000000,4.80267,5.05251,4.80267,4.97129,323239.69959922,0
+SGU.US,D,20150218,000000,5.01219,5.10009,4.93803,5.05928,195715.43538421,0
+SGU.US,D,20150219,000000,5.07282,5.07282,4.96471,5.00532,93351.629381126,0
+SGU.US,D,20150220,000000,4.97129,5.04594,4.97129,4.99189,60203.904695547,0
+SGU.US,D,20150223,000000,4.99189,5.20103,4.98512,5.20103,247194.67609275,0
+SGU.US,D,20150224,000000,5.26175,5.26175,5.08655,5.22143,130977.51848868,0
+SGU.US,D,20150225,000000,5.23487,5.23487,5.07978,5.10676,95332.157064283,0
+SGU.US,D,20150226,000000,5.10676,5.16738,4.97816,5.04594,105504.72640712,0
+SGU.US,D,20150227,000000,5.07978,5.18092,5.07282,5.1404,75849.556283436,0
+SGU.US,D,20150302,000000,5.16738,5.23487,5.16071,5.228,70319.592042264,0
+SGU.US,D,20150303,000000,5.28912,5.28912,5.18769,5.21447,95043.610211228,0
+SGU.US,D,20150304,000000,5.16071,5.21447,5.07978,5.09332,56850.969578681,0
+SGU.US,D,20150305,000000,5.1404,5.18769,5.05251,5.05928,59067.298991218,0
+SGU.US,D,20150306,000000,5.04594,5.12696,4.97129,5.00532,54773.22539306,0
+SGU.US,D,20150309,000000,4.97129,4.97816,4.55939,4.59333,559897.76157394,0
+SGU.US,D,20150310,000000,4.59333,4.86348,4.59333,4.82973,67804.37359556,0
+SGU.US,D,20150311,000000,4.86348,4.86348,4.69447,4.70123,43079.321208485,0
+SGU.US,D,20150312,000000,4.69447,4.77559,4.65395,4.66729,82313.41947912,0
+SGU.US,D,20150313,000000,4.69447,4.72831,4.62707,4.71477,51960.152130299,0
+SGU.US,D,20150316,000000,4.72831,4.78226,4.63374,4.68103,101410.25690445,0
+SGU.US,D,20150317,000000,4.66052,4.80267,4.66052,4.78226,49888.613253346,0
+SGU.US,D,20150318,000000,4.64728,4.80267,4.64728,4.71477,38785.247610328,0
+SGU.US,D,20150319,000000,4.75538,4.76872,4.68103,4.71477,64099.804320849,0
+SGU.US,D,20150320,000000,4.7079,4.99189,4.66052,4.99189,105552.30044024,0
+SGU.US,D,20150323,000000,4.89732,4.91076,4.72831,4.8367,50189.570723737,0
+SGU.US,D,20150324,000000,4.86348,4.86348,4.74185,4.78913,26201.915850025,0
+SGU.US,D,20150325,000000,4.80267,4.80267,4.34318,4.49876,1462959.4346615,0
+SGU.US,D,20150326,000000,4.59333,4.65395,4.48523,4.61382,132795.67392836,0
+SGU.US,D,20150327,000000,4.63374,4.66052,4.60038,4.61382,52850.613924136,0
+SGU.US,D,20150330,000000,4.64051,4.79608,4.60695,4.74185,121393.41925117,0
+SGU.US,D,20150331,000000,4.79608,5.07978,4.74852,4.99856,248505.03043978,0
+SGU.US,D,20150401,000000,5.03917,5.09332,4.99856,5.00532,100371.90192069,0
+SGU.US,D,20150402,000000,5.03917,5.05251,4.93116,5.00532,42783.53482865,0
+SGU.US,D,20150406,000000,5.13354,5.13354,4.96471,4.97129,82168.628943537,0
+SGU.US,D,20150407,000000,4.90399,5.01219,4.78226,4.97129,65802.127332065,0
+SGU.US,D,20150408,000000,4.95794,5.0326,4.93116,5.02583,37008.460895098,0
+SGU.US,D,20150409,000000,5.02583,5.03917,4.89732,4.94442,44745.446585804,0
+SGU.US,D,20150410,000000,4.94442,4.99189,4.72831,4.85671,85569.138093522,0
+SGU.US,D,20150413,000000,4.80267,4.9244,4.79608,4.82306,105407.50990466,0
+SGU.US,D,20150414,000000,4.86348,5.01916,4.8367,5.01916,58183.042506047,0
+SGU.US,D,20150415,000000,5.05928,5.05928,4.74852,4.9244,337194.40457511,0
+SGU.US,D,20150416,000000,4.90399,4.98512,4.76205,4.87683,125289.31887648,0
+SGU.US,D,20150417,000000,4.79608,5.05251,4.79608,5.0326,132644.6780841,0
+SGU.US,D,20150420,000000,5.06614,5.10676,4.95127,5.05928,206152.76456353,0
+SGU.US,D,20150421,000000,5.06614,5.07978,4.99856,5.03917,151477.78989105,0
+SGU.US,D,20150422,000000,5.06614,5.06614,4.99856,5.05251,62924.932546402,0
+SGU.US,D,20150423,000000,5.03917,5.06614,4.99856,5.01916,33605.88330889,0
+SGU.US,D,20150424,000000,5.05251,5.05251,4.99856,5.03917,59518.218087748,0
+SGU.US,D,20150427,000000,4.99856,5.03917,4.99189,5.0326,49680.735412972,0
+SGU.US,D,20150428,000000,5.04933,5.10414,4.96375,5.02863,63933.295204928,0
+SGU.US,D,20150429,000000,4.96066,5.07002,4.96066,5.07002,33761.016025586,0
+SGU.US,D,20150430,000000,5.11788,5.1317,5.03569,5.1317,48669.270100112,0
+SGU.US,D,20150501,000000,4.9946,5.10414,4.9946,5.04246,53639.722343066,0
+SGU.US,D,20150504,000000,4.9946,5.03569,4.87847,4.92633,63579.59261086,0
+SGU.US,D,20150505,000000,4.97419,5.04246,4.96742,4.96742,27478.140999381,0
+SGU.US,D,20150506,000000,5.00813,5.00813,4.87847,4.90612,46732.179577629,0
+SGU.US,D,20150507,000000,4.90612,5.11101,4.90612,5.09719,113440.2819752,0
+SGU.US,D,20150508,000000,5.1317,5.24783,5.07002,5.16584,437003.69184326,0
+SGU.US,D,20150511,000000,5.16584,5.19968,5.02863,5.02863,84324.973705617,0
+SGU.US,D,20150512,000000,5.11788,5.1931,5.02863,5.11101,72272.195836417,0
+SGU.US,D,20150513,000000,5.1317,5.17251,5.09719,5.12484,68543.839545145,0
+SGU.US,D,20150514,000000,5.27519,5.33659,5.19968,5.30266,411569.16583182,0
+SGU.US,D,20150515,000000,5.33659,5.55569,5.24783,5.42574,704365.62110653,0
+SGU.US,D,20150518,000000,5.61042,5.72683,5.54167,5.61719,457176.11610434,0
+SGU.US,D,20150519,000000,5.63769,5.67897,5.61719,5.67897,200089.14377694,0
+SGU.US,D,20150520,000000,5.72683,5.72683,5.58983,5.58983,137091.81596273,0
+SGU.US,D,20150521,000000,5.62396,5.67202,5.57619,5.61042,146300.49402583,0
+SGU.US,D,20150522,000000,5.67897,5.71988,5.535,5.61042,99681.04422234,0
+SGU.US,D,20150526,000000,5.67897,5.71988,5.62396,5.69261,255266.74845152,0
+SGU.US,D,20150527,000000,5.65838,5.72683,5.64474,5.70644,229904.61770787,0
+SGU.US,D,20150528,000000,5.74743,5.91838,5.72683,5.84306,413876.50643816,0
+SGU.US,D,20150529,000000,5.87052,5.87739,5.8157,5.86356,143086.14413589,0
+SGU.US,D,20150601,000000,5.88415,6.0553,5.86356,6.04853,227482.47889118,0
+SGU.US,D,20150602,000000,6.13033,6.1372,6.03471,6.10993,234485.16972286,0
+SGU.US,D,20150603,000000,6.12356,6.12356,5.96634,6.1167,204615.91645013,0
+SGU.US,D,20150604,000000,6.0755,6.0755,5.99371,6.02087,85937.319741149,0
+SGU.US,D,20150605,000000,6.02087,6.12356,5.99371,6.09639,287049.30523016,0
+SGU.US,D,20150608,000000,6.06216,6.1167,5.97331,6.10326,118678.59670898,0
+SGU.US,D,20150609,000000,6.09639,6.16456,6.03471,6.15789,146252.91999272,0
+SGU.US,D,20150610,000000,6.15789,6.23302,6.1167,6.1987,136586.08330631,0
+SGU.US,D,20150611,000000,6.23302,6.23302,6.04853,6.08944,102779.56168382,0
+SGU.US,D,20150612,000000,6.0755,6.21272,6.04853,6.17839,120577.42116135,0
+SGU.US,D,20150615,000000,6.02784,6.21272,5.95252,6.1987,278278.10142815,0
+SGU.US,D,20150616,000000,6.12356,6.23302,6.08944,6.1372,225079.99021861,0
+SGU.US,D,20150617,000000,6.1167,6.1987,6.0553,6.17152,125399.98021438,0
+SGU.US,D,20150618,000000,6.1372,6.1372,5.99371,6.00734,196719.66117029,0
+SGU.US,D,20150619,000000,5.97331,6.08944,5.97331,6.08944,102748.53514049,0
+SGU.US,D,20150622,000000,6.10326,6.12356,6.02784,6.04853,180939.56122793,0
+SGU.US,D,20150623,000000,6.06216,6.10326,6.0553,6.08944,106145.94163614,0
+SGU.US,D,20150624,000000,6.08944,6.1167,6.06874,6.08944,68400.083227673,0
+SGU.US,D,20150625,000000,6.12356,6.12356,5.98655,6.03471,60800.648545772,0
+SGU.US,D,20150626,000000,6.08247,6.10326,6.02087,6.10326,210170.70192597,0
+SGU.US,D,20150629,000000,5.98655,6.09639,5.8157,5.87052,226102.83193069,0
+SGU.US,D,20150630,000000,5.92515,6.08944,5.89102,6.04166,164074.5664868,0
+SGU.US,D,20150701,000000,6.08247,6.08944,6.03471,6.08944,125109.3649251,0
+SGU.US,D,20150702,000000,6.0755,6.15789,6.02784,6.08944,298451.55990735,0
+SGU.US,D,20150706,000000,6.10993,6.15789,5.99371,6.14415,170415.35772724,0
+SGU.US,D,20150707,000000,6.1372,6.1372,5.97331,6.04166,122769.96355732,0
+SGU.US,D,20150708,000000,5.95252,6.09639,5.89102,6.03471,135339.85048218,0
+SGU.US,D,20150709,000000,6.12356,6.13033,6.06216,6.08247,87110.123079373,0
+SGU.US,D,20150710,000000,6.06874,6.06874,6.00057,6.00734,85061.337000869,0
+SGU.US,D,20150713,000000,5.98655,6.23302,5.94555,6.17839,541065.68398511,0
+SGU.US,D,20150714,000000,6.20575,6.24675,6.15789,6.20575,137360.71267168,0
+SGU.US,D,20150715,000000,6.20575,6.23302,6.14415,6.17839,86156.573980746,0
+SGU.US,D,20150716,000000,6.21272,6.34237,6.17839,6.34237,239987.21007503,0
+SGU.US,D,20150717,000000,6.34944,6.34944,6.26735,6.32178,125109.3649251,0
+SGU.US,D,20150720,000000,6.33542,6.36326,6.29471,6.36326,166765.60201243,0
+SGU.US,D,20150721,000000,6.36326,6.36326,6.15092,6.26735,89299.562821016,0
+SGU.US,D,20150722,000000,6.26038,6.30167,6.18525,6.25371,85061.337000869,0
+SGU.US,D,20150723,000000,6.30167,6.36326,6.26735,6.32855,129642.34290698,0
+SGU.US,D,20150724,000000,6.37012,6.37012,6.22615,6.2743,112098.90108483,0
+SGU.US,D,20150727,000000,6.19202,6.43162,6.15789,6.42466,143526.72105131,0
+SGU.US,D,20150728,000000,6.48306,6.54562,6.42823,6.5319,89120.643087759,0
+SGU.US,D,20150729,000000,6.53875,6.54562,6.47629,6.54562,95197.708709813,0
+SGU.US,D,20150730,000000,6.48306,6.83521,6.48306,6.7801,208039.17839856,0
+SGU.US,D,20150731,000000,6.82932,6.89709,6.71135,6.89709,126739.29266853,0
+SGU.US,D,20150803,000000,6.86384,6.89709,6.5319,6.53875,239253.94943411,0
+SGU.US,D,20150804,000000,6.49041,6.50424,5.92351,6.22083,545288.39653358,0
+SGU.US,D,20150805,000000,6.22083,6.4351,6.22083,6.42823,201680.80545023,0
+SGU.US,D,20150806,000000,6.40764,6.46943,6.29674,6.42128,178096.49563993,0
+SGU.US,D,20150807,000000,6.22083,6.47629,6.19319,6.44187,206597.4783514,0
+SGU.US,D,20150810,000000,6.32458,6.52464,6.24153,6.49747,334781.57372143,0
+SGU.US,D,20150811,000000,6.46266,6.65604,6.40764,6.57347,125721.622047,0
+SGU.US,D,20150812,000000,6.59387,6.73891,6.4558,6.72498,215856.83310196,0
+SGU.US,D,20150813,000000,6.72498,6.72498,6.60808,6.67702,95777.905070258,0
+SGU.US,D,20150814,000000,6.62201,6.81539,6.57347,6.7041,114147.68716334,0
+SGU.US,D,20150817,000000,6.60808,6.69086,6.51806,6.55945,71034.236757179,0
+SGU.US,D,20150818,000000,6.60808,6.60808,6.38676,6.49041,118779.9500839,0
+SGU.US,D,20150819,000000,6.50424,6.50424,6.29674,6.44187,80005.044654677,0
+SGU.US,D,20150820,000000,6.3796,6.44874,6.28987,6.33155,65972.77332043,0
+SGU.US,D,20150821,000000,6.31753,6.40764,6.2277,6.2277,176649.62450221,0
+SGU.US,D,20150824,000000,5.88203,6.51101,5.74366,6.42823,463708.23769538,0
+SGU.US,D,20150825,000000,6.57994,6.66997,6.44874,6.63564,178386.0767111,0
+SGU.US,D,20150826,000000,6.73204,6.73204,6.36567,6.46266,129053.87280164,0
+SGU.US,D,20150827,000000,6.47629,6.57347,6.39391,6.4351,139175.76545702,0
+SGU.US,D,20150828,000000,6.41461,6.55258,6.41461,6.48306,161894.43470816,0
+SGU.US,D,20150831,000000,6.48306,6.64899,6.44874,6.62201,143950.75047695,0
+SGU.US,D,20150901,000000,6.57994,6.60808,6.39391,6.4558,55410.303749627,0
+SGU.US,D,20150902,000000,6.49041,6.55258,6.3796,6.40764,45861.367927907,0
+SGU.US,D,20150903,000000,6.44187,6.55258,6.41461,6.51806,40072.849158907,0
+SGU.US,D,20150904,000000,6.48306,6.55945,6.42823,6.52464,38046.815878852,0
+SGU.US,D,20150908,000000,6.56651,6.56651,6.44874,6.44874,72919.616374096,0
+SGU.US,D,20150909,000000,6.44874,6.48306,6.42823,6.44874,21846.823383301,0
+SGU.US,D,20150910,000000,6.4558,6.56651,6.44874,6.51101,46671.160709062,0
+SGU.US,D,20150911,000000,6.44874,6.55258,6.44874,6.49041,24594.74090505,0
+SGU.US,D,20150914,000000,6.49041,6.51101,6.38676,6.38676,64813.414817652,0
+SGU.US,D,20150915,000000,6.38676,6.51101,6.38676,6.41461,62355.07836707,0
+SGU.US,D,20150916,000000,6.4351,6.44874,6.10336,6.11022,115308.07988422,0
+SGU.US,D,20150917,000000,6.08237,6.23466,6.08237,6.11022,56183.898896887,0
+SGU.US,D,20150918,000000,6.1517,6.31056,6.08944,6.26909,246241.12699411,0
+SGU.US,D,20150921,000000,6.24153,6.27604,6.04815,6.04815,80005.044654677,0
+SGU.US,D,20150922,000000,6.02726,6.16543,5.9442,6.04815,55263.444777822,0
+SGU.US,D,20150923,000000,6.02726,6.18642,6.02726,6.10336,37469.722172742,0
+SGU.US,D,20150924,000000,6.08944,6.15847,5.82701,6.13778,134581.76860659,0
+SGU.US,D,20150925,000000,6.11022,6.13091,6.01343,6.06207,40944.695026742,0
+SGU.US,D,20150928,000000,5.74366,6.03422,5.74366,5.82005,144412.01175459,0
+SGU.US,D,20150929,000000,5.74366,5.85456,5.74366,5.79907,110528.95799187,0
+SGU.US,D,20150930,000000,5.77847,5.8681,5.74366,5.8681,92450.825406175,0
+SGU.US,D,20151001,000000,5.95107,6.00657,5.59892,5.66776,267070.27975589,0
+SGU.US,D,20151002,000000,5.70219,5.8681,5.61942,5.75768,66695.691780236,0
+SGU.US,D,20151005,000000,5.64011,5.7368,5.59892,5.64011,134793.78331941,0
+SGU.US,D,20151006,000000,5.5849,5.86124,5.5849,5.71611,52665.488882212,0
+SGU.US,D,20151007,000000,5.83397,5.87507,5.7368,5.7368,20978.080169802,0
+SGU.US,D,20151008,000000,5.7368,5.80602,5.7368,5.7368,50781.143483406,0
+SGU.US,D,20151009,000000,5.7717,5.79191,5.70219,5.72297,32841.596124632,0
+SGU.US,D,20151012,000000,5.72297,5.77847,5.72297,5.72984,33379.389542513,0
+SGU.US,D,20151013,000000,5.67463,5.79907,5.60588,5.77847,103586.25181065,0
+SGU.US,D,20151014,000000,5.74366,5.75768,5.70219,5.72297,23725.99769155,0
+SGU.US,D,20151015,000000,5.74366,5.74366,5.64716,5.70219,67420.678676264,0
+SGU.US,D,20151016,000000,5.72297,5.75768,5.67463,5.74366,39059.315409824,0
+SGU.US,D,20151019,000000,5.75768,6.04815,5.74366,6.04815,140397.17704648,0
+SGU.US,D,20151020,000000,6.00657,6.08934,5.90959,6.03422,37248.399496921,0
+SGU.US,D,20151021,000000,6.04118,6.04118,5.82005,5.91664,26761.427848243,0
+SGU.US,D,20151022,000000,5.88909,6.09649,5.82005,6.02726,130787.22235619,0
+SGU.US,D,20151023,000000,6.02726,6.02726,5.9442,5.9791,32696.805589049,0
+SGU.US,D,20151026,000000,6.01749,6.03113,5.7307,5.88454,76263.24352796,0
+SGU.US,D,20151027,000000,5.90552,5.97514,5.70972,5.7307,54229.226666512,0
+SGU.US,D,20151028,000000,5.71678,5.92651,5.62599,5.80071,88715.229588126,0
+SGU.US,D,20151029,000000,5.77257,5.83561,5.45127,5.51421,234091.13262245,0
+SGU.US,D,20151030,000000,5.465,5.52108,5.40921,5.47911,278016.44424598,0
+SGU.US,D,20151102,000000,5.38812,5.48628,5.33233,5.39509,190738.77783258,0
+SGU.US,D,20151103,000000,5.3395,6.08711,5.3395,5.9822,177139.84388697,0
+SGU.US,D,20151104,000000,5.80777,5.95464,5.70267,5.88454,44205.584731701,0
+SGU.US,D,20151105,000000,5.88454,5.88454,5.65383,5.68188,44785.781092145,0
+SGU.US,D,20151106,000000,5.68188,5.77257,5.63276,5.6958,45787.938442004,0
+SGU.US,D,20151109,000000,5.59804,5.67482,5.56991,5.62599,46595.662786937,0
+SGU.US,D,20151110,000000,5.54902,5.61197,5.52813,5.54167,24468.56629547,0
+SGU.US,D,20151111,000000,5.5349,5.59109,5.52813,5.54167,20891.205848451,0
+SGU.US,D,20151112,000000,5.47206,5.5349,5.465,5.47206,49647.640433411,0
+SGU.US,D,20151113,000000,5.47206,5.50029,5.39509,5.41617,35056.891319056,0
+SGU.US,D,20151116,000000,5.39509,5.47911,5.34636,5.42323,82849.144460778,0
+SGU.US,D,20151117,000000,5.44421,5.63276,5.39509,5.43734,29331.459854848,0
+SGU.US,D,20151118,000000,5.45127,5.50725,5.41617,5.48628,34768.344466001,0
+SGU.US,D,20151119,000000,5.465,5.56295,5.40921,5.51421,65390.508523763,0
+SGU.US,D,20151120,000000,5.47911,5.47911,5.41617,5.43029,19605.672736093,0
+SGU.US,D,20151123,000000,5.41617,5.42323,5.34636,5.40921,87141.149622712,0
+SGU.US,D,20151124,000000,5.38127,5.52813,5.38127,5.49333,61816.250731078,0
+SGU.US,D,20151125,000000,5.38127,5.465,5.38127,5.43734,86856.739642103,0
+SGU.US,D,20151127,000000,5.36743,5.45127,5.36743,5.43029,26185.368360244,0
+SGU.US,D,20151130,000000,5.44421,5.45127,5.3742,5.39509,38490.495448604,0
+SGU.US,D,20151201,000000,5.40921,5.43029,5.3742,5.41617,34545.98757207,0
+SGU.US,D,20151202,000000,5.36038,5.45127,5.36038,5.45127,122486.58779483,0
+SGU.US,D,20151203,000000,5.48628,5.48628,5.08084,5.31822,357364.76039998,0
+SGU.US,D,20151204,000000,5.26939,5.31116,4.96211,5.0322,253553.04904108,0
+SGU.US,D,20151207,000000,4.87827,5.0322,4.73131,4.92711,311930.52455205,0
+SGU.US,D,20151208,000000,4.87827,5.09477,4.87827,5.01084,169348.04463637,0
+SGU.US,D,20151209,000000,5.0322,5.19958,5.0322,5.14369,77694.601394012,0
+SGU.US,D,20151210,000000,4.87827,5.27645,4.87827,5.1786,804437.59977494,0
+SGU.US,D,20151211,000000,5.08084,5.11556,5.00407,5.0529,123625.26193538,0
+SGU.US,D,20151214,000000,4.96211,5.10183,4.8922,4.96926,103401.12676872,0
+SGU.US,D,20151215,000000,4.94799,5.20645,4.90632,5.09477,449581.85251301,0
+SGU.US,D,20151216,000000,5.0529,5.19958,5.04604,5.09477,81700.128139113,0
+SGU.US,D,20151217,000000,5.1786,5.1786,5.0879,5.11556,61957.938612327,0
+SGU.US,D,20151218,000000,5.07397,5.09477,4.98299,4.98299,77983.148247068,0
+SGU.US,D,20151221,000000,4.96211,5.19958,4.96211,5.04604,42354.334312457,0
+SGU.US,D,20151222,000000,5.12261,5.19958,5.04604,5.05986,48734.425841125,0
+SGU.US,D,20151223,000000,5.05986,5.22772,5.05986,5.19272,29047.049874237,0
+SGU.US,D,20151224,000000,5.23449,5.23449,5.1786,5.1786,18883.788494399,0
+SGU.US,D,20151228,000000,5.18565,5.22772,5.10308,5.13673,40746.12514937,0
+SGU.US,D,20151229,000000,5.20596,5.22057,5.12261,5.12261,98829.882716732,0
+SGU.US,D,20151230,000000,5.12968,5.22762,5.12261,5.19272,53620.07219895,0
+SGU.US,D,20151231,000000,5.18565,5.22772,5.14369,5.19958,34122.992364545,0
+SGU.US,D,20160104,000000,5.10869,5.18121,5.06682,5.10183,41068.801200099,0
+SGU.US,D,20160105,000000,5.10869,5.26939,5.10183,5.22057,123595.26961015,0
+SGU.US,D,20160106,000000,5.12261,5.31116,5.12261,5.26224,93696.024012191,0
+SGU.US,D,20160107,000000,5.24841,5.45823,5.15771,5.43734,110018.05424488,0
+SGU.US,D,20160108,000000,5.43734,5.61883,5.41617,5.56295,233106.55698048,0
+SGU.US,D,20160111,000000,5.70972,5.70972,5.2135,5.29056,235793.45563367,0
+SGU.US,D,20160112,000000,5.40234,5.58412,5.31116,5.56295,171252.04017929,0
+SGU.US,D,20160113,000000,5.64688,5.64688,5.39886,5.42323,43533.342959349,0
+SGU.US,D,20160114,000000,5.38812,5.43019,5.27645,5.38812,51759.513816704,0
+SGU.US,D,20160115,000000,5.36038,5.43029,5.24841,5.41617,73468.786191201,0
+SGU.US,D,20160119,000000,5.41617,5.44421,5.31116,5.3395,39921.853314657,0
+SGU.US,D,20160120,000000,5.32538,5.32538,5.09477,5.13673,132898.06152138,0
+SGU.US,D,20160121,000000,5.0879,5.19958,5.0879,5.11556,50547.41019025,0
+SGU.US,D,20160122,000000,5.13673,5.38812,5.13673,5.35332,29795.823786826,0
+SGU.US,D,20160125,000000,5.38812,5.38812,5.17173,5.19272,64190.815514644,0
+SGU.US,D,20160126,000000,5.18565,5.3043,5.17173,5.2135,27536.057213615,0
+SGU.US,D,20160127,000000,5.20645,5.3043,5.19272,5.29733,30712.141033445,0
+SGU.US,D,20160128,000000,5.35042,5.40032,5.24435,5.35747,39421.291748782,0
+SGU.US,D,20160129,000000,5.37894,5.55579,5.29395,5.49922,82650.574583406,0
+SGU.US,D,20160201,000000,5.4709,5.55541,5.44876,5.5204,41037.774656759,0
+SGU.US,D,20160202,000000,5.51344,5.64069,5.48888,5.52765,38800.760881997,0
+SGU.US,D,20160203,000000,5.56991,5.61951,5.48502,5.54139,38333.294295686,0
+SGU.US,D,20160204,000000,5.51344,5.51344,5.20896,5.27974,118474.85574105,0
+SGU.US,D,20160205,000000,5.40032,5.40032,5.23014,5.35747,64651.042574177,0
+SGU.US,D,20160208,000000,5.34327,5.40959,5.20973,5.22307,62038.607625009,0
+SGU.US,D,20160209,000000,5.22307,5.44257,5.1666,5.23014,75991.244164685,0
+SGU.US,D,20160210,000000,5.17377,5.35747,5.17377,5.18769,57557.340548706,0
+SGU.US,D,20160211,000000,5.1666,5.32228,5.1666,5.22307,45848.957310571,0
+SGU.US,D,20160212,000000,5.22307,5.40032,5.21602,5.35747,74632.281566425,0
+SGU.US,D,20160216,000000,5.39315,5.46403,5.37179,5.45678,36989.844969094,0
+SGU.US,D,20160217,000000,5.45678,5.48772,5.27287,5.27287,56593.449268965,0
+SGU.US,D,20160218,000000,5.25847,5.3364,5.21602,5.24435,74941.512781706,0
+SGU.US,D,20160219,000000,5.20896,5.32083,5.20896,5.23014,33570.719893105,0
+SGU.US,D,20160222,000000,5.24435,5.36454,5.24435,5.30101,28961.209770999,0
+SGU.US,D,20160223,000000,5.24435,5.29347,5.14514,5.1523,65760.758607613,0
+SGU.US,D,20160224,000000,5.24435,5.32924,5.19475,5.28689,24065.22123206,0
+SGU.US,D,20160225,000000,5.30817,5.40525,5.25847,5.25847,29449.360719537,0
+SGU.US,D,20160226,000000,5.26572,5.37894,5.22307,5.27287,20490.963439375,0
+SGU.US,D,20160229,000000,5.35747,5.62657,5.32228,5.62657,91198.38727338,0
+SGU.US,D,20160301,000000,5.62657,5.62657,5.49922,5.62657,37625.88910755,0
+SGU.US,D,20160302,000000,5.62657,5.65316,5.44962,5.62657,41510.412333628,0
+SGU.US,D,20160303,000000,5.59843,5.75401,5.43532,5.61245,235108.80324398,0
+SGU.US,D,20160304,000000,5.61245,5.73293,5.40737,5.40737,84745.90047692,0
+SGU.US,D,20160307,000000,5.37179,5.64774,5.30817,5.35042,193221.93551784,0
+SGU.US,D,20160308,000000,5.30817,5.34327,5.27287,5.27287,51223.788835046,0
+SGU.US,D,20160309,000000,5.3364,5.3861,5.29395,5.29395,50938.344636325,0
+SGU.US,D,20160310,000000,5.30817,5.3861,5.27287,5.31522,66454.7189603,0
+SGU.US,D,20160311,000000,5.30817,5.54139,5.30817,5.49227,36061.117105138,0
+SGU.US,D,20160314,000000,5.62657,5.66186,5.49922,5.54854,93708.434629527,0
+SGU.US,D,20160315,000000,5.48502,5.56991,5.44962,5.54139,27318.87141024,0
+SGU.US,D,20160316,000000,5.54139,5.63354,5.32924,5.59127,59514.081215303,0
+SGU.US,D,20160317,000000,5.59127,5.60549,5.49227,5.59843,95109.800170352,0
+SGU.US,D,20160318,000000,5.57687,5.60549,5.44962,5.59127,262764.8297585,0
+SGU.US,D,20160321,000000,5.59127,5.66186,5.53462,5.53462,31553.994576052,0
+SGU.US,D,20160322,000000,5.53462,5.59843,5.45088,5.59127,44710.283170019,0
+SGU.US,D,20160323,000000,5.49922,5.63354,5.42835,5.61951,258043.62408038,0
+SGU.US,D,20160324,000000,5.60549,5.74685,5.59127,5.69735,53681.091067518,0
+SGU.US,D,20160328,000000,5.68314,5.7045,5.66186,5.69735,46232.652229867,0
+SGU.US,D,20160329,000000,5.69735,5.92371,5.66979,5.76087,115168.4604392,0
+SGU.US,D,20160330,000000,5.81744,5.83378,5.74685,5.74685,32204.517768065,0
+SGU.US,D,20160331,000000,5.78949,5.94478,5.76794,5.94478,101866.34709154,0
+SGU.US,D,20160401,000000,5.91674,5.96634,5.75401,5.86037,73460.512446311,0
+SGU.US,D,20160404,000000,5.81744,5.84219,5.73293,5.83891,60851.325233226,0
+SGU.US,D,20160405,000000,5.83891,5.83891,5.76087,5.81744,33739.297445249,0
+SGU.US,D,20160406,000000,5.83891,5.85302,5.78495,5.81744,21306.961529198,0
+SGU.US,D,20160407,000000,5.81038,5.83349,5.79655,5.82469,21246.976878742,0
+SGU.US,D,20160408,000000,5.86734,5.98036,5.80352,5.98036,51333.415954846,0
+SGU.US,D,20160411,000000,5.91674,5.94478,5.80352,5.85302,200208.07885973,0
+SGU.US,D,20160412,000000,5.85302,5.85302,5.81038,5.85302,104569.7932345,0
+SGU.US,D,20160413,000000,5.85302,5.85302,5.83891,5.85302,15083.036935338,0
+SGU.US,D,20160414,000000,5.85302,6.05104,5.85302,6.02291,172661.67946501,0
+SGU.US,D,20160415,000000,6.04389,6.15731,5.9528,6.12192,62601.222277562,0
+SGU.US,D,20160418,000000,6.15731,6.15731,6.02291,6.02291,58805.641809056,0
+SGU.US,D,20160419,000000,6.06536,6.18438,6.06536,6.17868,39833.944775195,0
+SGU.US,D,20160420,000000,6.14319,6.19269,6.05114,6.08663,56205.617477224,0
+SGU.US,D,20160421,000000,6.01576,6.12492,6.01576,6.09359,66753.60799447,0
+SGU.US,D,20160422,000000,6.12192,6.12192,6.05104,6.09359,58460.212959878,0
+SGU.US,D,20160425,000000,6.05104,6.09775,5.98394,6.06536,86946.716617786,0
+SGU.US,D,20160426,000000,6.12444,6.16746,6.08141,6.10306,98787.479774168,0
+SGU.US,D,20160427,000000,6.08846,6.14561,6.05298,6.11022,65769.032352503,0
+SGU.US,D,20160428,000000,6.00985,6.11022,6.00985,6.10306,86943.613963452,0
+SGU.US,D,20160429,000000,6.08846,6.12444,6.06729,6.11022,98504.10401167,0
+SGU.US,D,20160502,000000,6.08846,6.18177,6.08846,6.1459,13079.75645373,0
+SGU.US,D,20160503,000000,6.13864,6.23185,6.03122,6.21049,52303.512543254,0
+SGU.US,D,20160504,000000,5.93811,6.31066,5.86656,6.24617,206513.70668438,0
+SGU.US,D,20160505,000000,6.27498,6.35369,6.12444,6.35369,109047.95765647,0
+SGU.US,D,20160506,000000,6.23901,6.41799,6.23185,6.31791,75827.837703098,0
+SGU.US,D,20160509,000000,6.30341,6.4467,6.26793,6.4323,74489.559467064,0
+SGU.US,D,20160510,000000,6.41799,6.4467,6.27498,6.31066,25572.077020237,0
+SGU.US,D,20160511,000000,6.24617,6.30341,6.17462,6.23185,57008.1707316,0
+SGU.US,D,20160512,000000,6.23185,6.31791,6.21049,6.31791,66190.993341917,0
+SGU.US,D,20160513,000000,6.23901,6.36074,6.23901,6.28204,31135.136240972,0
+SGU.US,D,20160516,000000,6.28949,6.36074,6.28949,6.33232,22182.944269477,0
+SGU.US,D,20160517,000000,6.34663,6.37525,6.24617,6.30341,36296.918834516,0
+SGU.US,D,20160518,000000,6.30341,6.32777,6.25342,6.32526,41278.747476695,0
+SGU.US,D,20160519,000000,6.24617,6.30341,6.24617,6.28949,38154.374562429,0
+SGU.US,D,20160520,000000,6.33957,6.33957,6.21049,6.26793,25709.628029042,0
+SGU.US,D,20160523,000000,6.20324,6.23185,6.13864,6.17462,69071.290781913,0
+SGU.US,D,20160524,000000,6.19599,6.25342,6.13864,6.23185,25389.020414536,0
+SGU.US,D,20160525,000000,6.20324,6.2247,6.1604,6.19599,48844.052960923,0
+SGU.US,D,20160526,000000,6.17462,6.19599,6.12444,6.17462,87979.900510984,0
+SGU.US,D,20160527,000000,6.1459,6.19599,6.1459,6.19599,14195.677795833,0
+SGU.US,D,20160531,000000,6.26793,6.26793,6.11737,6.15306,47021.760648796,0
+SGU.US,D,20160601,000000,6.08846,6.15306,5.97408,6.13159,64664.487409625,0
+SGU.US,D,20160602,000000,6.07464,6.13652,6.04583,6.09581,106759.23297614,0
+SGU.US,D,20160603,000000,6.09581,6.13864,6.03122,6.12444,62119.276637692,0
+SGU.US,D,20160606,000000,6.06023,6.1459,6.06023,6.11022,58861.489587067,0
+SGU.US,D,20160607,000000,6.11022,6.1604,6.11022,6.1459,39073.794463383,0
+SGU.US,D,20160608,000000,6.10306,6.1459,6.09581,6.12444,39381.991460553,0
+SGU.US,D,20160609,000000,6.13864,6.18177,6.09958,6.17462,58069.278513803,0
+SGU.US,D,20160610,000000,6.10306,6.21039,6.06023,6.16746,17198.012972965,0
+SGU.US,D,20160613,000000,6.1604,6.21997,6.09214,6.13864,41015.02185831,0
+SGU.US,D,20160614,000000,6.10306,6.16746,6.10306,6.1459,30596.308604979,0
+SGU.US,D,20160615,000000,6.13159,6.16746,6.06729,6.1459,28936.388536327,0
+SGU.US,D,20160616,000000,6.02416,6.10306,6.02416,6.08846,50027.198480261,0
+SGU.US,D,20160617,000000,6.10006,6.14242,6.02416,6.04583,131744.90832727,0
+SGU.US,D,20160620,000000,6.0171,6.11022,6.0171,6.08846,75074.926918065,0
+SGU.US,D,20160621,000000,6.0171,6.16911,6.0171,6.13159,37512.125115306,0
+SGU.US,D,20160622,000000,6.09581,6.19599,6.06729,6.19599,64242.526420209,0
+SGU.US,D,20160623,000000,6.1604,6.26058,6.10645,6.20324,40561.000107446,0
+SGU.US,D,20160624,000000,5.99515,6.25342,5.91674,6.1604,47914.290878856,0
+SGU.US,D,20160627,000000,6.0025,6.18883,5.93115,6.12444,42179.551451645,0
+SGU.US,D,20160628,000000,6.09581,6.23969,6.09581,6.20324,31708.093074637,0
+SGU.US,D,20160629,000000,6.25342,6.36074,6.14599,6.20324,75263.154614324,0
+SGU.US,D,20160630,000000,6.26793,6.37525,6.21765,6.36074,47737.439581822,0
+SGU.US,D,20160701,000000,6.4467,6.47533,6.30341,6.37525,55271.718522712,0
+SGU.US,D,20160705,000000,6.20324,6.3387,6.18458,6.25342,35567.795066044,0
+SGU.US,D,20160706,000000,6.20324,6.26793,6.20324,6.26793,18833.111806945,0
+SGU.US,D,20160707,000000,6.26793,6.26793,6.16746,6.2247,55275.855395156,0
+SGU.US,D,20160708,000000,6.18883,6.33957,6.1546,6.23185,50947.652599327,0
+SGU.US,D,20160711,000000,6.28949,6.36074,6.21765,6.32526,42777.329519982,0
+SGU.US,D,20160712,000000,6.34663,6.42389,6.33957,6.368,27707.737420092,0
+SGU.US,D,20160713,000000,6.31791,6.38917,6.27053,6.34663,38991.057014478,0
+SGU.US,D,20160714,000000,6.32758,6.37525,6.28958,6.34663,23370.22666126,0
+SGU.US,D,20160715,000000,6.29626,6.38917,6.21049,6.33957,36064.219759472,0
+SGU.US,D,20160718,000000,6.33232,6.3884,6.22326,6.368,44178.695060806,0
+SGU.US,D,20160719,000000,6.37525,6.39488,6.26521,6.368,54493.986503007,0
+SGU.US,D,20160720,000000,6.37525,6.40339,6.26058,6.26793,43228.248616513,0
+SGU.US,D,20160721,000000,6.27498,6.39642,6.23185,6.30341,61356.023671545,0
+SGU.US,D,20160722,000000,6.33957,6.38231,6.25342,6.368,33111.527051683,0
+SGU.US,D,20160725,000000,6.37525,6.38444,6.31791,6.38231,33166.340611583,0
+SGU.US,D,20160726,000000,6.39642,6.39642,6.28949,6.35369,60758.245603208,0
+SGU.US,D,20160727,000000,6.31066,6.38917,6.29868,6.31791,32541.672872352,0
+SGU.US,D,20160728,000000,6.30515,6.39942,6.2978,6.37777,81360.904598604,0
+SGU.US,D,20160729,000000,6.34151,6.43558,6.33435,6.43558,46992.802541679,0
+SGU.US,D,20160801,000000,6.35591,6.44294,6.2978,6.44294,78864.302077903,0
+SGU.US,D,20160802,000000,6.37777,6.37777,6.19627,6.2978,69675.274158918,0
+SGU.US,D,20160803,000000,6.26174,6.34151,6.18883,6.18883,39679.84627661,0
+SGU.US,D,20160804,000000,6.26174,6.42843,6.24269,6.35591,41064.664327653,0
+SGU.US,D,20160805,000000,6.3126,6.4791,6.29209,6.41403,85152.348194664,0
+SGU.US,D,20160808,000000,6.37052,6.4791,6.35581,6.46449,34957.606380371,0
+SGU.US,D,20160809,000000,6.52271,6.52271,6.45019,6.5082,77351.240981057,0
+SGU.US,D,20160810,000000,6.52271,6.52271,6.47204,6.48654,28098.671866167,0
+SGU.US,D,20160811,000000,6.5082,6.5082,6.46449,6.46449,10070.18174982,0
+SGU.US,D,20160812,000000,6.46449,6.46449,6.42398,6.45019,42240.570320213,0
+SGU.US,D,20160815,000000,6.45019,6.45019,6.42118,6.44294,21814.762621851,0
+SGU.US,D,20160816,000000,6.41403,6.41403,6.24723,6.37052,47442.687420099,0
+SGU.US,D,20160817,000000,6.37777,6.45019,6.19627,6.31985,44102.16292057,0
+SGU.US,D,20160818,000000,6.37777,6.45019,6.37777,6.43558,29215.627426381,0
+SGU.US,D,20160819,000000,6.30515,6.44294,6.2189,6.41403,16649.877373971,0
+SGU.US,D,20160822,000000,6.33435,6.42843,6.30515,6.33435,18983.073433086,0
+SGU.US,D,20160823,000000,6.36326,6.45744,6.30515,6.42843,38549.445880949,0
+SGU.US,D,20160824,000000,6.35224,6.45019,6.35224,6.45019,37591.759909876,0
+SGU.US,D,20160825,000000,6.42843,6.45019,6.37777,6.39942,16006.593708736,0
+SGU.US,D,20160826,000000,6.43558,6.45019,6.32729,6.43558,31310.953319894,0
+SGU.US,D,20160829,000000,6.43558,6.45744,6.23273,6.45744,226794.72384716,0
+SGU.US,D,20160830,000000,6.45019,6.52271,6.42843,6.52271,52425.550280388,0
+SGU.US,D,20160831,000000,6.51535,6.52271,6.43568,6.4791,17937.478922552,0
+SGU.US,D,20160901,000000,6.4791,6.55877,6.41403,6.55877,94707.489325053,0
+SGU.US,D,20160902,000000,6.55877,6.58759,6.50163,6.58034,27365.411225248,0
+SGU.US,D,20160906,000000,6.6311,6.6311,6.58034,6.60199,32059.727232482,0
+SGU.US,D,20160907,000000,6.60924,6.6311,6.53431,6.58759,37186.346410243,0
+SGU.US,D,20160908,000000,6.59494,6.6311,6.58034,6.58034,44370.025411399,0
+SGU.US,D,20160909,000000,6.52976,6.6165,6.52271,6.52271,20834.32385233,0
+SGU.US,D,20160912,000000,6.52271,6.59436,6.52271,6.55877,29637.588415795,0
+SGU.US,D,20160913,000000,6.53701,6.64589,6.52976,6.64589,87318.000919746,0
+SGU.US,D,20160914,000000,6.6166,6.68196,6.58314,6.6749,70587.454533093,0
+SGU.US,D,20160915,000000,6.66754,6.74006,6.65295,6.73262,47129.319332372,0
+SGU.US,D,20160916,000000,6.72556,6.88491,6.68196,6.88491,57671.10454095,0
+SGU.US,D,20160919,000000,6.92127,6.99398,6.87776,6.94273,48061.149850662,0
+SGU.US,D,20160920,000000,6.94273,6.94273,6.84885,6.84885,26581.473896876,0
+SGU.US,D,20160921,000000,6.84885,6.94273,6.77632,6.93558,34582.185205966,0
+SGU.US,D,20160922,000000,6.92842,7.06611,6.88491,7.0373,79857.15146476,0
+SGU.US,D,20160923,000000,6.98672,7.05199,6.95733,7.05199,35306.137883882,0
+SGU.US,D,20160926,000000,6.99398,7.06611,6.87041,7.00781,24817.097798981,0
+SGU.US,D,20160927,000000,6.99398,7.06611,6.89951,6.99398,40887.81303062,0
+SGU.US,D,20160928,000000,6.99398,7.06611,6.92484,7.05876,60362.140066577,0
+SGU.US,D,20160929,000000,7.00133,7.00781,6.89207,6.89207,128865.64510539,0
+SGU.US,D,20160930,000000,6.89951,7.06611,6.89207,6.99398,115356.68813546,0
+SGU.US,D,20161003,000000,6.94273,7.1016,6.94273,7.0225,38568.061806953,0
+SGU.US,D,20161004,000000,7.00781,7.0225,6.78357,6.88491,56112.537847206,0
+SGU.US,D,20161005,000000,6.91421,6.91421,6.78357,6.88491,20264.469672998,0
+SGU.US,D,20161006,000000,6.86326,6.8794,6.79431,6.83434,14427.342652767,0
+SGU.US,D,20161007,000000,6.88491,6.95733,6.81993,6.89207,85218.538153788,0
+SGU.US,D,20161010,000000,6.87041,7.0225,6.827,6.90686,80507.674656774,0
+SGU.US,D,20161011,000000,6.85591,6.95675,6.79054,6.81278,5748.184262658,0
+SGU.US,D,20161012,000000,6.86326,6.89951,6.81278,6.81278,17872.323181539,0
+SGU.US,D,20161013,000000,6.79808,6.83647,6.71822,6.83434,75496.887907479,0
+SGU.US,D,20161014,000000,6.83434,6.88491,6.76192,6.88133,47896.709170964,0
+SGU.US,D,20161017,000000,6.88491,6.935,6.76907,6.90686,25817.186712618,0
+SGU.US,D,20161018,000000,6.92842,7.02985,6.91421,6.92127,7735.9514725948,0
+SGU.US,D,20161019,000000,6.88491,7.02985,6.8416,6.8416,80502.503566217,0
+SGU.US,D,20161020,000000,6.89207,6.95723,6.78357,6.81993,32522.022728237,0
+SGU.US,D,20161021,000000,6.73262,6.87041,6.58034,6.84885,31538.481304383,0
+SGU.US,D,20161024,000000,6.84885,7.0225,6.78357,6.88491,75066.653173175,0
+SGU.US,D,20161025,000000,6.89951,7.05876,6.74006,6.95733,262531.09646535,0
+SGU.US,D,20161026,000000,6.94273,7.04455,6.88433,7.00781,29315.946583178,0
+SGU.US,D,20161027,000000,7.00984,7.09802,6.97348,7.03207,29862.01374595,0
+SGU.US,D,20161028,000000,7.02472,7.05431,6.95134,7.03207,80785.879328716,0
+SGU.US,D,20161031,000000,7.01729,7.03207,6.95859,6.95859,17481.388735464,0
+SGU.US,D,20161101,000000,6.98788,7.02714,6.88994,6.98788,23677.389440319,0
+SGU.US,D,20161102,000000,6.94409,6.95859,6.63651,6.90753,116175.78887961,0
+SGU.US,D,20161103,000000,6.90028,7.00268,6.90028,6.92929,11438.452311083,0
+SGU.US,D,20161104,000000,6.96603,7.0314,6.84914,6.89284,32502.372584122,0
+SGU.US,D,20161107,000000,6.84169,6.98073,6.80504,6.97338,62499.868902654,0
+SGU.US,D,20161108,000000,6.91488,7.01729,6.91488,6.97338,28562.001580033,0
+SGU.US,D,20161109,000000,6.97338,7.06098,6.93983,7.05431,55389.6193874,0
+SGU.US,D,20161110,000000,7.11997,7.12683,6.98073,7.07578,29814.439712829,0
+SGU.US,D,20161111,000000,7.06098,7.10517,7.00268,7.06098,16419.246735149,0
+SGU.US,D,20161114,000000,7.09067,7.19945,6.95859,7.03207,57881.050817545,0
+SGU.US,D,20161115,000000,7.08313,7.11252,7.08313,7.09802,14263.93619118,0
+SGU.US,D,20161116,000000,7.09802,7.12935,7.00268,7.04696,23438.485056607,0
+SGU.US,D,20161117,000000,7.03952,7.13602,7.03295,7.04696,13662.021250398,0
+SGU.US,D,20161118,000000,7.10517,7.26713,7.03952,7.22236,71951.588221911,0
+SGU.US,D,20161121,000000,7.17817,7.32485,7.15884,7.32485,104401.21568235,0
+SGU.US,D,20161122,000000,7.31741,7.3324,7.26713,7.29585,57404.276268232,0
+SGU.US,D,20161123,000000,7.27381,7.42029,7.22981,7.23658,79064.940391497,0
+SGU.US,D,20161125,000000,7.28154,7.39805,7.26839,7.32485,9977.1021198024,0
+SGU.US,D,20161128,000000,7.32485,7.32485,7.24412,7.24412,10632.796402373,0
+SGU.US,D,20161129,000000,7.23658,7.26713,7.14163,7.21483,21751.675317061,0
+SGU.US,D,20161130,000000,7.25175,7.30968,7.06843,7.14898,22142.609763136,0
+SGU.US,D,20161201,000000,7.18591,7.28831,7.03207,7.06843,28647.841683272,0
+SGU.US,D,20161202,000000,7.12751,7.19355,7.05509,7.09067,21790.97560529,0
+SGU.US,D,20161205,000000,7.14163,7.24325,7.06611,7.14163,20128.987100416,0
+SGU.US,D,20161206,000000,7.18591,7.25175,7.07636,7.14898,20349.275558125,0
+SGU.US,D,20161207,000000,7.14163,7.28909,7.11997,7.23658,29992.325227974,0
+SGU.US,D,20161208,000000,7.30204,7.32485,7.06098,7.28909,48779.931438022,0
+SGU.US,D,20161209,000000,7.30204,7.30204,7.11997,7.2593,30229.161175464,0
+SGU.US,D,20161212,000000,7.21483,7.32485,7.13514,7.28909,45912.044615361,0
+SGU.US,D,20161213,000000,7.32485,7.32485,7.25175,7.25175,35727.064655186,0
+SGU.US,D,20161214,000000,7.29585,7.31741,7.2593,7.28909,31109.280788189,0
+SGU.US,D,20161215,000000,7.28909,7.39805,7.28154,7.32485,63598.208536864,0
+SGU.US,D,20161216,000000,7.38258,7.74257,7.35512,7.68368,98042.842734025,0
+SGU.US,D,20161219,000000,7.75639,7.75639,7.47966,7.68368,38871.087713567,0
+SGU.US,D,20161220,000000,7.6395,7.87378,7.63233,7.87378,45868.607454686,0
+SGU.US,D,20161221,000000,7.80106,7.87378,7.73618,7.77979,37339.410690717,0
+SGU.US,D,20161222,000000,7.81625,8.05632,7.65477,8.05632,76319.091305971,0
+SGU.US,D,20161223,000000,8.05632,8.23994,7.94514,8.16037,67062.839209751,0
+SGU.US,D,20161227,000000,8.1681,8.27862,8.13745,8.1887,36139.717681598,0
+SGU.US,D,20161228,000000,8.18184,8.21944,7.87378,7.87378,39179.284710737,0
+SGU.US,D,20161229,000000,7.92444,8.05632,7.71346,7.92444,67254.169560343,0
+SGU.US,D,20161230,000000,7.9111,7.98352,7.72806,7.88103,103921.33847871,0
+SGU.US,D,20170103,000000,7.88103,7.99097,7.60971,7.81625,120787.36743794,0
+SGU.US,D,20170104,000000,7.76354,8.05632,7.74585,7.99841,64783.422492425,0
+SGU.US,D,20170105,000000,7.99841,8.12982,7.8966,8.12982,84618.691649229,0
+SGU.US,D,20170106,000000,8.1536,8.23994,8.12982,8.21258,41062.595891431,0
+SGU.US,D,20170109,000000,8.20398,8.23994,8.12614,8.13745,65909.686015641,0
+SGU.US,D,20170110,000000,8.0949,8.23994,8.06367,8.13745,48271.096127258,0
+SGU.US,D,20170111,000000,8.18184,8.30657,8.05632,8.30657,159875.64095488,0
+SGU.US,D,20170112,000000,8.30657,8.34399,8.14577,8.29168,33485.914007978,0
+SGU.US,D,20170113,000000,8.33625,8.34399,8.21161,8.23385,64326.298087226,0
+SGU.US,D,20170117,000000,8.28559,8.30657,8.12208,8.12208,77869.384254823,0
+SGU.US,D,20170118,000000,8.17409,8.18695,8.07895,8.07895,20586.111505615,0
+SGU.US,D,20170119,000000,8.13745,8.20398,8.09258,8.10922,59435.480638843,0
+SGU.US,D,20170120,000000,8.10922,8.19198,8.0949,8.0949,41216.694390016,0
+SGU.US,D,20170123,000000,8.14577,8.27011,8.07132,8.07132,79896.45175299,0
+SGU.US,D,20170124,000000,8.07895,8.13659,8.06367,8.07895,35014.488376493,0
+SGU.US,D,20170125,000000,8.14577,8.14577,8.07895,8.07895,40918.839573958,0
+SGU.US,D,20170126,000000,8.06541,8.19382,8.05768,8.14857,49408.736049699,0
+SGU.US,D,20170127,000000,8.13571,8.2297,8.06541,8.08901,81515.003097189,0
+SGU.US,D,20170130,000000,8.09752,8.24323,8.09752,8.10516,85976.620029378,0
+SGU.US,D,20170131,000000,8.10516,8.13136,7.94774,7.99174,227032.59401277,0
+SGU.US,D,20170201,000000,8.05197,8.14857,7.86565,7.86565,71447.924001703,0
+SGU.US,D,20170202,000000,8.13136,8.13977,7.8002,7.90453,42856.964314553,0
+SGU.US,D,20170203,000000,7.96437,7.97114,7.81547,7.88103,44058.725759894,0
+SGU.US,D,20170206,000000,7.81547,7.90453,7.70427,7.71152,62984.917196858,0
+SGU.US,D,20170207,000000,7.72729,7.86565,7.5046,7.51205,95180.127001921,0
+SGU.US,D,20170208,000000,7.63727,7.75475,7.47483,7.63727,98178.325306607,0
+SGU.US,D,20170209,000000,7.69644,7.7855,7.5895,7.66753,74770.86679334,0
+SGU.US,D,20170210,000000,7.66753,7.7855,7.57858,7.66028,51058.313937237,0
+SGU.US,D,20170213,000000,7.66028,7.81547,7.57858,7.70427,103864.45648259,0
+SGU.US,D,20170214,000000,7.71152,7.88934,7.63011,7.73454,56144.598608656,0
+SGU.US,D,20170215,000000,7.73454,7.78888,7.63011,7.72729,58815.983990169,0
+SGU.US,D,20170216,000000,7.77089,7.8966,7.62296,7.68127,70938.054472827,0
+SGU.US,D,20170217,000000,7.40134,7.40134,7.02405,7.02405,499882.08457465,0
+SGU.US,D,20170221,000000,7.03875,7.2534,7.03875,7.12751,346287.25020975,0
+SGU.US,D,20170222,000000,7.13514,7.23126,7.06843,7.14975,244802.52960128,0
+SGU.US,D,20170223,000000,7.15739,7.20882,7.02405,7.07578,209969.02939427,0
+SGU.US,D,20170224,000000,7.10517,7.10517,7.02405,7.04629,271208.18641924,0
+SGU.US,D,20170227,000000,7.03875,7.09802,7.0314,7.06098,134783.44113829,0
+SGU.US,D,20170228,000000,7.09802,7.09802,7.02405,7.03875,99149.456113127,0
+SGU.US,D,20170301,000000,7.02405,7.10517,6.83918,6.83918,255144.71071437,0
+SGU.US,D,20170302,000000,6.86877,6.94254,6.80204,6.88355,119283.6143041,0
+SGU.US,D,20170303,000000,6.83163,6.94477,6.83163,6.85387,82530.605282495,0
+SGU.US,D,20170306,000000,6.85387,6.85387,6.7947,6.84643,179306.53083016,0
+SGU.US,D,20170307,000000,6.80921,6.92804,6.80921,6.83918,119354.97535378,0
+SGU.US,D,20170308,000000,6.83163,6.86442,6.80921,6.81674,30399.807163831,0
+SGU.US,D,20170309,000000,6.8503,6.8503,6.71938,6.7799,56463.137786941,0
+SGU.US,D,20170310,000000,6.84643,6.97222,6.80921,6.84643,85932.148650592,0
+SGU.US,D,20170313,000000,6.80204,6.83918,6.71348,6.7799,82581.281969949,0
+SGU.US,D,20170314,000000,6.7799,6.7799,6.68369,6.74306,74907.383584033,0
+SGU.US,D,20170315,000000,6.70613,6.77255,6.6689,6.74306,196432.14853534,0
+SGU.US,D,20170316,000000,6.74306,6.7947,6.72093,6.78735,59544.073540531,0
+SGU.US,D,20170317,000000,6.7652,6.7947,6.72836,6.72836,132324.0704696,0
+SGU.US,D,20170320,000000,6.72836,6.75786,6.67644,6.69869,96480.139167837,0
+SGU.US,D,20170321,000000,6.69134,6.7652,6.69134,6.72093,118691.00732632,0
+SGU.US,D,20170322,000000,6.72093,6.7799,6.69134,6.72836,256491.2626953,0
+SGU.US,D,20170323,000000,6.69869,6.77255,6.69869,6.73571,95183.229656255,0
+SGU.US,D,20170324,000000,6.72836,6.78735,6.70613,6.72836,120218.54747672,0
+SGU.US,D,20170327,000000,6.74306,6.80204,6.71938,6.7652,64444.198951915,0
+SGU.US,D,20170328,000000,6.7652,6.78735,6.69134,6.73571,38578.403988066,0
+SGU.US,D,20170329,000000,6.72836,6.80204,6.72836,6.7652,54690.487944156,0
+SGU.US,D,20170330,000000,6.75786,6.86877,6.72836,6.83163,117955.67824918,0
+SGU.US,D,20170331,000000,6.83163,6.83918,6.74674,6.80204,110866.11309615,0
+SGU.US,D,20170403,000000,6.83918,6.83918,6.72836,6.77255,101947.01610421,0
+SGU.US,D,20170404,000000,6.72836,6.90579,6.72836,6.77255,110958.15850806,0
+SGU.US,D,20170405,000000,6.75051,6.86122,6.74306,6.7947,81887.32161726,0
+SGU.US,D,20170406,000000,6.7799,6.90579,6.72836,6.80204,95302.164739055,0
+SGU.US,D,20170407,000000,6.80204,6.84643,6.73571,6.7652,103360.79226237,0
+SGU.US,D,20170410,000000,6.75051,6.77139,6.6689,6.74306,104004.07592762,0
+SGU.US,D,20170411,000000,6.72093,6.7652,6.67074,6.71348,149911.98367053,0
+SGU.US,D,20170412,000000,6.71348,6.75051,6.6689,6.67644,73884.541871948,0
+SGU.US,D,20170413,000000,6.6689,6.72836,6.6542,6.68369,90619.225131046,0
+SGU.US,D,20170417,000000,6.6542,6.92804,6.6542,6.88355,117067.28489156,0
+SGU.US,D,20170418,000000,6.88355,6.88355,6.75061,6.87602,45859.299491684,0
+SGU.US,D,20170419,000000,6.87602,6.94254,6.7652,6.84643,40480.331094764,0
+SGU.US,D,20170420,000000,6.83918,6.86122,6.72836,6.83918,51679.879022134,0
+SGU.US,D,20170421,000000,6.81674,6.94254,6.80204,6.89826,78202.402486665,0
+SGU.US,D,20170424,000000,6.91324,6.95008,6.82419,6.92069,54541.560536127,0
+SGU.US,D,20170425,000000,6.94254,6.95008,6.89487,6.95008,63600.276973086,0
+SGU.US,D,20170426,000000,6.89758,7.03237,6.88269,7.01737,52817.518944574,0
+SGU.US,D,20170427,000000,7.03237,7.03237,6.89032,6.96497,26629.047929996,0
+SGU.US,D,20170428,000000,6.95743,7.03237,6.95743,7.00984,31789.79630543,0
+SGU.US,D,20170501,000000,7.00984,7.1073,6.9203,6.94245,157782.38349759,0
+SGU.US,D,20170502,000000,6.95008,7.11475,6.94245,7.00239,108930.05679178,0
+SGU.US,D,20170503,000000,7.03237,7.03237,6.82264,6.82264,72190.492605623,0
+SGU.US,D,20170504,000000,6.84517,7.21918,6.84517,7.21918,618284.54504791,0
+SGU.US,D,20170505,000000,7.21918,7.33172,7.20419,7.33172,38333.294295686,0
+SGU.US,D,20170508,000000,7.35425,7.35425,7.18146,7.32418,77694.601394012,0
+SGU.US,D,20170509,000000,7.38326,7.40666,7.27138,7.34642,46174.736015633,0
+SGU.US,D,20170510,000000,7.28686,7.33172,7.21918,7.24934,42816.629808212,0
+SGU.US,D,20170511,000000,7.22681,7.31413,7.12935,7.27922,54202.336995617,0
+SGU.US,D,20170512,000000,7.24209,7.40666,7.16687,7.27922,82843.973370222,0
+SGU.US,D,20170515,000000,7.2944,7.33936,7.18987,7.33936,88099.869811897,0
+SGU.US,D,20170516,000000,7.33172,7.48111,7.32418,7.36886,57228.45918931,0
+SGU.US,D,20170517,000000,7.33936,7.63794,7.31654,7.47337,67528.23735984,0
+SGU.US,D,20170518,000000,7.48111,7.75707,7.38326,7.52559,48047.705015215,0
+SGU.US,D,20170519,000000,7.54058,7.60777,7.40666,7.40666,53624.209071396,0
+SGU.US,D,20170522,000000,7.35425,7.50364,7.3089,7.48111,29767.899897821,0
+SGU.US,D,20170523,000000,7.48894,7.66115,7.31944,7.46622,35173.757965635,0
+SGU.US,D,20170524,000000,7.48111,7.58641,7.385,7.48894,31169.265438644,0
+SGU.US,D,20170525,000000,7.55643,7.65303,7.34642,7.43663,55625.42111678,0
+SGU.US,D,20170526,000000,7.496,7.51921,7.41517,7.46622,20416.49973536,0
+SGU.US,D,20170530,000000,7.52559,7.54841,7.45606,7.52559,69376.38512475,0
+SGU.US,D,20170531,000000,7.47337,7.60777,7.44756,7.47337,57642.146433833,0
+SGU.US,D,20170601,000000,7.47337,7.62354,7.47337,7.59424,23376.431969928,0
+SGU.US,D,20170602,000000,7.58641,7.6685,7.52249,7.52559,1521242.7963243,0
+SGU.US,D,20170605,000000,7.63069,7.72806,7.55246,7.62354,161969.93263029,0
+SGU.US,D,20170606,000000,7.64597,7.84854,7.52559,7.71346,142980.65388854,0
+SGU.US,D,20170607,000000,7.6685,7.85579,7.6685,7.75068,99608.648954548,0
+SGU.US,D,20170608,000000,7.74333,7.87793,7.67488,7.79526,73489.470553427,0
+SGU.US,D,20170609,000000,7.79526,7.95364,7.60923,7.79526,93974.228684134,0
+SGU.US,D,20170612,000000,7.74333,7.92957,7.64597,7.86952,82262.742791666,0
+SGU.US,D,20170613,000000,7.84099,7.9694,7.83258,7.95267,49880.339508455,0
+SGU.US,D,20170614,000000,7.96109,8.00518,7.92957,7.95267,30034.728170538,0
+SGU.US,D,20170615,000000,7.98274,8.02006,7.92202,8.01146,47494.398325665,0
+SGU.US,D,20170616,000000,8.02829,8.75299,7.96109,7.98941,86730.565032523,0
+SGU.US,D,20170619,000000,7.92202,8.03593,7.81054,7.98941,74936.341691149,0
+SGU.US,D,20170620,000000,7.98941,7.98941,7.83664,7.91535,92805.562218354,0
+SGU.US,D,20170621,000000,7.92202,8.04347,7.90123,7.90713,39045.870574378,0
+SGU.US,D,20170622,000000,7.84099,8.04347,7.84099,7.91535,40139.039118032,0
+SGU.US,D,20170623,000000,7.9694,8.03593,7.86952,7.92202,33031.892257113,0
+SGU.US,D,20170626,000000,7.92202,8.02006,7.87378,7.93682,38978.646397142,0
+SGU.US,D,20170627,000000,7.92957,7.98274,7.87957,7.91535,72998.216950556,0
+SGU.US,D,20170628,000000,7.9694,8.15447,7.87957,8.05632,72969.258843438,0
+SGU.US,D,20170629,000000,7.99676,8.15447,7.94436,8.09578,47098.292789033,0
+SGU.US,D,20170630,000000,8.15447,8.15447,7.9694,8.10922,59429.275330176,0
+SGU.US,D,20170703,000000,8.12363,8.19198,8.10332,8.17671,30058.515187099,0
+SGU.US,D,20170705,000000,8.19885,8.19885,8.04347,8.13136,61014.731694813,0
+SGU.US,D,20170706,000000,8.04347,8.1389,7.99676,8.00518,22933.786618288,0
+SGU.US,D,20170707,000000,8.00518,8.10332,7.98941,8.02829,25671.361958924,0
+SGU.US,D,20170710,000000,8.04347,8.11763,7.83258,7.93682,74682.958253879,0
+SGU.US,D,20170711,000000,7.92957,8.10922,7.85579,7.85579,58350.58584008,0
+SGU.US,D,20170712,000000,7.91535,8.13136,7.91535,7.98941,23880.096190135,0
+SGU.US,D,20170713,000000,7.98941,8.10332,7.87793,7.87793,32424.806225774,0
+SGU.US,D,20170714,000000,7.87793,7.98526,7.8614,7.92957,59136.591604675,0
+SGU.US,D,20170717,000000,7.96109,8.00518,7.85579,7.97521,39847.389610642,0
+SGU.US,D,20170718,000000,7.9694,8.03515,7.92957,7.92957,31857.020482666,0
+SGU.US,D,20170719,000000,7.95267,8.10332,7.94436,8.01146,29211.490553936,0
+SGU.US,D,20170720,000000,7.96109,8.13387,7.96109,7.9694,49278.424567673,0
+SGU.US,D,20170721,000000,7.97927,8.07132,7.95267,7.99676,40437.9281522,0
+SGU.US,D,20170724,000000,8.00518,8.16984,7.99676,8.12363,48945.406335831,0
+SGU.US,D,20170725,000000,8.11763,8.15447,8.02006,8.02006,82177.936906538,0
+SGU.US,D,20170726,000000,8.02829,8.17671,8.01146,8.11763,163951.49453155,0
+SGU.US,D,20170727,000000,8.12363,8.17052,8.06309,8.15524,129282.43500424,0
+SGU.US,D,20170728,000000,8.12363,8.18512,8.05632,8.05632,61779.018879071,0
+SGU.US,D,20170731,000000,8.12363,8.29787,8.07635,8.29787,125304.83214815,0
+SGU.US,D,20170801,000000,8.09578,8.23821,7.92695,8.02751,50173.023233956,0
+SGU.US,D,20170802,000000,7.95934,8.07054,7.93536,8.00325,30971.729779384,0
+SGU.US,D,20170803,000000,8.0426,8.15524,7.98023,8.0191,39459.557818902,0
+SGU.US,D,20170804,000000,8.01069,8.01069,7.86711,7.93536,59201.747345688,0
+SGU.US,D,20170807,000000,8.01069,8.19981,7.93536,8.01069,73888.678744393,0
+SGU.US,D,20170808,000000,8.11763,8.11763,7.91284,8.07054,55171.399365914,0
+SGU.US,D,20170809,000000,8.10922,8.12363,7.95538,8.03515,37169.798920462,0
+SGU.US,D,20170810,000000,8.00325,8.03515,7.84477,7.92018,27783.235342218,0
+SGU.US,D,20170811,000000,7.85898,7.96022,7.79932,7.79932,67091.797316868,0
+SGU.US,D,20170814,000000,7.88277,7.92018,7.75388,7.90617,38976.577960919,0
+SGU.US,D,20170815,000000,7.96766,8.12363,7.88277,8.10332,79686.505476394,0
+SGU.US,D,20170816,000000,8.12363,8.27708,8.12363,8.16298,53949.987776459,0
+SGU.US,D,20170817,000000,8.1389,8.17052,8.08747,8.08747,59009.382776984,0
+SGU.US,D,20170818,000000,8.11763,8.26054,8.0452,8.16298,113000.73927789,0
+SGU.US,D,20170821,000000,8.19981,8.19981,8.06309,8.17748,50094.422657496,0
+SGU.US,D,20170822,000000,8.0191,8.14761,7.98091,8.11347,15107.858170008,0
+SGU.US,D,20170823,000000,8.11763,8.16298,8.10167,8.10922,33649.320469564,0
+SGU.US,D,20170824,000000,8.10332,8.16298,8.08747,8.08747,15450.184364852,0
+SGU.US,D,20170825,000000,8.10332,8.19981,8.04608,8.12363,49985.829755809,0
+SGU.US,D,20170828,000000,8.12363,8.19981,8.01069,8.17748,43001.754850136,0
+SGU.US,D,20170829,000000,8.17748,8.19981,8.08747,8.19981,43926.345841647,0
+SGU.US,D,20170830,000000,8.14761,8.21596,8.1389,8.21596,14424.239998433,0
+SGU.US,D,20170831,000000,8.17748,8.27708,8.00325,8.25271,73824.557221492,0
+SGU.US,D,20170901,000000,8.23821,8.25957,8.1389,8.15524,21967.826902324,0
+SGU.US,D,20170905,000000,8.15524,8.27708,8.07479,8.17052,44322.451378278,0
+SGU.US,D,20170906,000000,8.22361,8.23821,8.10922,8.16298,29624.143580349,0
+SGU.US,D,20170907,000000,8.19981,8.23056,8.13136,8.14761,13860.59112777,0
+SGU.US,D,20170908,000000,8.20823,8.22361,8.12363,8.12363,43196.187855062,0
+SGU.US,D,20170911,000000,8.15524,8.23056,8.1389,8.18512,1075203.1408426,0
+SGU.US,D,20170912,000000,8.23821,8.27708,8.20224,8.23056,58685.672508144,0
+SGU.US,D,20170913,000000,8.26847,8.26847,8.22621,8.26054,26081.946549113,0
+SGU.US,D,20170914,000000,8.26054,8.26054,8.17052,8.18512,23773.57172467,0
+SGU.US,D,20170915,000000,8.18512,8.20823,8.09578,8.10332,46088.895912395,0
+SGU.US,D,20170918,000000,8.12363,8.18512,8.10013,8.17052,41833.088384356,0
+SGU.US,D,20170919,000000,8.13136,8.22361,8.05952,8.21596,141368.307853,0
+SGU.US,D,20170920,000000,8.16298,8.23821,8.12363,8.23821,98824.711626176,0
+SGU.US,D,20170921,000000,8.18512,8.25444,8.11763,8.16298,102800.24604605,0
+SGU.US,D,20170922,000000,8.15524,8.25271,8.10332,8.23056,35745.680581189,0
+SGU.US,D,20170925,000000,8.23821,8.3057,8.14761,8.26054,120714.97217016,0
+SGU.US,D,20170926,000000,8.3057,8.43449,8.20823,8.29787,74588.84440575,0
+SGU.US,D,20170927,000000,8.2909,8.57904,8.20823,8.54772,90534.419245919,0
+SGU.US,D,20170928,000000,8.57904,8.57904,8.35877,8.5101,56611.030976857,0
+SGU.US,D,20170929,000000,8.47326,8.57904,8.25609,8.57904,114023.58098998,0
+SGU.US,D,20171002,000000,8.51725,8.57904,8.36584,8.43449,57460.124046242,0
+SGU.US,D,20171003,000000,8.51725,8.57904,8.41843,8.5101,56951.288735478,0
+SGU.US,D,20171004,000000,8.52528,8.52712,8.38866,8.46543,73499.812734541,0
+SGU.US,D,20171005,000000,8.46543,8.57904,8.43449,8.56299,28288.967998648,0
+SGU.US,D,20171006,000000,8.54772,8.54772,8.22361,8.31362,52648.94139243,0
+SGU.US,D,20171009,000000,8.34224,8.37357,8.31362,8.31362,15368.481134059,0
+SGU.US,D,20171010,000000,8.31362,8.47326,8.20823,8.2909,25608.274654134,0
+SGU.US,D,20171011,000000,8.32484,8.57092,8.3057,8.51725,41271.507949915,0
+SGU.US,D,20171012,000000,8.39659,8.53959,8.32049,8.35877,28020.071289708,0
+SGU.US,D,20171013,000000,8.31362,8.47955,8.31362,8.39659,45688.653503318,0
+SGU.US,D,20171016,000000,8.42743,8.44948,8.35877,8.44948,50710.816651837,0
+SGU.US,D,20171017,000000,8.37357,8.49405,8.37357,8.44155,35380.601587897,0
+SGU.US,D,20171018,000000,8.47955,8.49405,8.27708,8.27708,35177.89483808,0
+SGU.US,D,20171019,000000,8.26847,8.29787,8.13136,8.15524,32443.422151778,0
+SGU.US,D,20171020,000000,8.38315,8.39117,8.01736,8.03428,74975.64197938,0
+SGU.US,D,20171023,000000,8.0949,8.20919,8.0949,8.20919,54348.161749312,0
+SGU.US,D,20171024,000000,8.14761,8.27862,8.11686,8.1389,26951.723980725,0
+SGU.US,D,20171025,000000,8.20059,8.27011,8.04792,8.05632,13970.218247568,0
+SGU.US,D,20171026,000000,8.10922,8.17748,8.01736,8.07808,18331.516022961,0
+SGU.US,D,20171027,000000,8.12363,8.32996,8.03428,8.32996,39511.268724467,0
+SGU.US,D,20171030,000000,8.23821,8.49086,8.23821,8.43806,49934.118850244,0
+SGU.US,D,20171031,000000,8.40809,8.46871,8.36139,8.45208,34976.222306375,0
+SGU.US,D,20171101,000000,8.45208,8.4984,8.36139,8.36835,71902.979970679,0
+SGU.US,D,20171102,000000,8.32213,8.43004,8.20919,8.22447,24790.208128088,0
+SGU.US,D,20171103,000000,8.2415,8.24759,8.01736,8.02597,59459.267655404,0
+SGU.US,D,20171106,000000,7.95693,8.20059,7.83752,8.07808,138869.63689608,0
+SGU.US,D,20171107,000000,7.95934,8.07808,7.95934,8.06223,24998.085968461,0
+SGU.US,D,20171108,000000,7.97849,8.01581,7.78888,7.89592,41264.268423136,0
+SGU.US,D,20171109,000000,7.83442,7.95693,7.83442,7.83442,66641.912438447,0
+SGU.US,D,20171110,000000,7.86381,7.92444,7.68928,7.86381,218547.86862758,0
+SGU.US,D,20171113,000000,7.82698,7.92444,7.82698,7.87222,48573.08781576,0
+SGU.US,D,20171114,000000,7.91022,7.95693,7.85405,7.95693,67975.019583925,0
+SGU.US,D,20171115,000000,7.94117,8.15524,7.88934,8.1389,64562.099816604,0
+SGU.US,D,20171116,000000,8.05632,8.13977,7.85734,8.11686,20930.506136681,0
+SGU.US,D,20171117,000000,8.03428,8.03428,7.80309,7.95693,78002.798391182,0
+SGU.US,D,20171120,000000,7.86381,8.05632,7.79613,7.93276,56844.764270014,0
+SGU.US,D,20171121,000000,7.93276,8.06223,7.84389,8.03428,38014.755117402,0
+SGU.US,D,20171122,000000,7.98023,8.11686,7.9346,8.03428,50281.616135643,0
+SGU.US,D,20171124,000000,8.03428,8.06976,7.84099,8.06976,17526.894332361,0
+SGU.US,D,20171127,000000,7.97269,8.13136,7.91022,8.13136,54135.112818383,0
+SGU.US,D,20171128,000000,8.04105,8.11686,7.96515,8.10922,45165.339138996,0
+SGU.US,D,20171129,000000,7.96515,8.0949,7.87957,7.99348,110830.94968037,0
+SGU.US,D,20171130,000000,7.94871,8.10922,7.87957,7.87957,29263.201459502,0
+SGU.US,D,20171201,000000,7.94871,8.0949,7.78888,7.78888,66748.436903913,0
+SGU.US,D,20171204,000000,7.85734,7.99348,7.85734,7.85734,64008.793127054,0
+SGU.US,D,20171205,000000,7.86381,8.07808,7.82698,8.06223,31519.865378378,0
+SGU.US,D,20171206,000000,8.05632,8.13136,7.98023,8.10922,51202.070254709,0
+SGU.US,D,20171207,000000,8.10255,8.10922,7.94117,7.94871,77384.335960619,0
+SGU.US,D,20171208,000000,7.98023,8.10922,7.95693,7.98023,69370.179816083,0
+SGU.US,D,20171211,000000,8.01736,8.06976,7.94117,7.97607,40376.909283633,0
+SGU.US,D,20171212,000000,7.94871,8.07808,7.8877,7.91864,83982.647510774,0
+SGU.US,D,20171213,000000,7.98023,8.05632,7.94117,7.98023,49934.118850244,0
+SGU.US,D,20171214,000000,7.98023,8.06223,7.87222,8.05632,31011.030067615,0
+SGU.US,D,20171215,000000,8.05632,8.07808,7.94871,8.01736,48962.988043724,0
+SGU.US,D,20171218,000000,7.97269,8.10255,7.95693,8.02597,60554.50463528,0
+SGU.US,D,20171219,000000,8.01736,8.10922,7.98274,8.0949,26953.792416947,0
+SGU.US,D,20171220,000000,8.0949,8.10922,7.98023,8.05632,58351.620058191,0
+SGU.US,D,20171221,000000,8.05632,8.08649,7.94871,8.05632,39259.953723419,0
+SGU.US,D,20171222,000000,8.04792,8.10922,7.99348,8.10922,30233.29804791,0
+SGU.US,D,20171226,000000,8.08649,8.10922,8.06541,8.0949,38304.336188568,0
+SGU.US,D,20171227,000000,8.08649,8.0949,8.01069,8.07808,27467.798818268,0
+SGU.US,D,20171228,000000,8.08649,8.17748,8.05865,8.12363,79836.467102534,0
+SGU.US,D,20171229,000000,8.0949,8.24584,8.02597,8.20919,83804.761995628,0
+SGU.US,D,20180102,000000,8.16298,8.31526,8.0426,8.17052,30319.138151148,0
+SGU.US,D,20180103,000000,8.22447,8.31526,8.18512,8.27011,25432.457575211,0
+SGU.US,D,20180104,000000,8.25348,8.3991,8.25348,8.39117,36093.177866589,0
+SGU.US,D,20180105,000000,8.35346,8.36835,8.17748,8.17748,75665.465459623,0
+SGU.US,D,20180108,000000,8.20919,8.23124,8.1389,8.20059,70739.484595456,0
+SGU.US,D,20180109,000000,8.20919,8.24584,8.14761,8.23821,56927.501718918,0
+SGU.US,D,20180110,000000,8.17748,8.37618,8.14761,8.27862,37606.238963435,0
+SGU.US,D,20180111,000000,8.27862,8.3991,8.20919,8.21664,32474.448695117,0
+SGU.US,D,20180112,000000,8.24584,8.34659,8.20919,8.23821,13401.398286348,0
+SGU.US,D,20180116,000000,8.17052,8.32213,8.14761,8.20919,44352.443703507,0
+SGU.US,D,20180117,000000,8.17052,8.29168,8.0949,8.13136,82858.45242378,0
+SGU.US,D,20180118,000000,8.12363,8.29168,8.12363,8.20059,26386.006673839,0
+SGU.US,D,20180119,000000,8.20919,8.26141,8.12449,8.17052,25070.481236253,0
+SGU.US,D,20180122,000000,8.10922,8.34659,7.98023,8.27011,77831.118184704,0
+SGU.US,D,20180123,000000,8.20919,8.35346,8.20919,8.32996,22960.676289181,0
+SGU.US,D,20180124,000000,8.2996,8.3991,8.25348,8.37618,61073.682127158,0
+SGU.US,D,20180125,000000,8.3991,8.47588,8.2996,8.3991,81030.989021096,0
+SGU.US,D,20180126,000000,8.40809,8.52267,8.26847,8.50749,62275.4435725,0
+SGU.US,D,20180129,000000,8.40809,8.56106,8.28394,8.36835,44430.010061854,0
+SGU.US,D,20180130,000000,8.39117,8.41515,8.27263,8.29873,11464.307763866,0
+SGU.US,D,20180131,000000,8.34563,8.34563,8.1536,8.1827,22232.586738819,0
+SGU.US,D,20180201,000000,8.48293,8.48293,7.98274,7.98274,33944.072631288,0
+SGU.US,D,20180202,000000,8.05952,8.06726,7.86633,7.90713,62271.306700054,0
+SGU.US,D,20180205,000000,7.84389,7.98274,7.74333,7.82881,129894.69212614,0
+SGU.US,D,20180206,000000,7.88992,8.01069,7.82881,7.94349,154695.24243534,0
+SGU.US,D,20180207,000000,7.99754,8.1068,7.79768,7.79768,45906.873524804,0
+SGU.US,D,20180208,000000,7.85231,7.93614,7.80473,7.89843,74601.255023086,0
+SGU.US,D,20180209,000000,7.73618,7.74333,7.19626,7.36576,1722793.2902926,0
+SGU.US,D,20180212,000000,7.36576,7.44679,7.25766,7.35802,633599.24684018,0
+SGU.US,D,20180213,000000,7.30407,7.43509,7.28869,7.31181,259533.93237877,0
+SGU.US,D,20180214,000000,7.28869,7.5895,7.25766,7.35802,446804.97688413,0
+SGU.US,D,20180215,000000,7.32718,7.36576,7.30407,7.32718,88952.065535615,0
+SGU.US,D,20180216,000000,7.29624,7.39641,7.29624,7.31934,110668.5774369,0
+SGU.US,D,20180220,000000,7.35029,7.38809,7.21144,7.29624,107416.99569494,0
+SGU.US,D,20180221,000000,7.26559,7.30407,7.04938,7.119,414824.88444622,0
+SGU.US,D,20180222,000000,7.08023,7.35802,7.08023,7.22691,195910.90260724,0
+SGU.US,D,20180223,000000,7.23474,7.36576,7.19626,7.27332,110479.31552252,0
+SGU.US,D,20180226,000000,7.29624,7.36576,7.27332,7.28096,173974.10224825,0
+SGU.US,D,20180227,000000,7.29624,7.34294,7.26559,7.27332,127819.01637674,0
+SGU.US,D,20180228,000000,7.29624,7.31181,7.14965,7.17296,207612.0463186,0
+SGU.US,D,20180301,000000,7.12683,7.31934,7.12683,7.26559,143216.45561792,0
+SGU.US,D,20180302,000000,7.25766,7.34294,7.19983,7.24238,108489.47987636,0
+SGU.US,D,20180305,000000,7.28869,7.32718,7.15758,7.25766,243551.12568659,0
+SGU.US,D,20180306,000000,7.25766,7.33511,7.22691,7.28096,372533.63743855,0
+SGU.US,D,20180307,000000,7.30407,7.30407,7.16541,7.24238,195431.02540359,0
+SGU.US,D,20180308,000000,7.25766,7.32718,7.18059,7.27332,272536.12247416,0
+SGU.US,D,20180309,000000,7.28096,7.32718,7.23474,7.28869,289750.68293691,0
+SGU.US,D,20180312,000000,7.24238,7.34294,7.21144,7.27332,191215.55238189,0
+SGU.US,D,20180313,000000,7.30407,7.35802,7.119,7.18059,252831.16479938,0
+SGU.US,D,20180314,000000,7.20389,7.23474,7.05335,7.119,236156.46619074,0
+SGU.US,D,20180315,000000,7.14965,7.26559,7.13456,7.23474,211492.43267223,0
+SGU.US,D,20180316,000000,7.18843,7.32718,6.9611,7.05712,451010.10772472,0
+SGU.US,D,20180319,000000,7.00317,7.07278,6.74104,6.99553,503309.48339553,0
+SGU.US,D,20180320,000000,6.95675,7.13022,6.86451,7.02647,1304294.8631149,0
+SGU.US,D,20180321,000000,7.02647,7.21144,6.95675,6.99553,310756.68699571,0
+SGU.US,D,20180322,000000,6.97232,7.17296,6.94921,7.07278,271464.67251085,0
+SGU.US,D,20180323,000000,7.06495,7.12278,6.88762,6.94157,358229.36674104,0
+SGU.US,D,20180326,000000,6.95675,7.119,6.95675,7.04193,477166.51797784,0
+SGU.US,D,20180327,000000,7.01863,7.36576,7.01863,7.25766,336699.0140998,0
+SGU.US,D,20180328,000000,7.23474,7.24992,7.10363,7.21918,250046.01542563,0
+SGU.US,D,20180329,000000,7.17296,7.35029,7.12683,7.21144,238188.70477946,0
+SGU.US,D,20180402,000000,7.21144,7.36576,7.21144,7.29624,231740.35485545,0
+SGU.US,D,20180403,000000,7.28096,7.38132,7.28096,7.32718,390033.64210003,0
+SGU.US,D,20180404,000000,7.31934,7.52008,7.29624,7.49677,305259.8177341,0
+SGU.US,D,20180405,000000,7.44292,7.62045,7.44292,7.57374,113440.2819752,0
+SGU.US,D,20180406,000000,7.55875,7.60449,7.49677,7.49677,96008.53570908,0
+SGU.US,D,20180409,000000,7.48894,7.57374,7.41942,7.45065,132410.94479095,0
+SGU.US,D,20180410,000000,7.46622,7.55875,7.43112,7.48894,160903.65375752,0
+SGU.US,D,20180411,000000,7.48894,7.57374,7.43509,7.48111,129781.96235201,0
+SGU.US,D,20180412,000000,7.48111,7.5429,7.42735,7.46622,187038.34543032,0
+SGU.US,D,20180413,000000,7.41197,7.5429,7.31934,7.52008,286835.22208113,0
+SGU.US,D,20180416,000000,7.53584,7.62045,7.5046,7.52008,44619.271976224,0
+SGU.US,D,20180417,000000,7.51205,7.5429,7.45858,7.49677,267301.94461282,0
+SGU.US,D,20180418,000000,7.53584,7.61957,7.46622,7.46622,128669.14366423,0
+SGU.US,D,20180419,000000,7.47337,7.55082,7.36576,7.48111,88923.107428499,0
+SGU.US,D,20180420,000000,7.51205,7.58147,7.47337,7.52008,157570.36878478,0
+SGU.US,D,20180423,000000,7.49677,7.60449,7.49677,7.566,66743.265813356,0
+SGU.US,D,20180424,000000,7.566,7.57374,7.52782,7.55082,22411.506472076,0
+SGU.US,D,20180425,000000,7.53584,7.5429,7.44292,7.47337,130253.56581076,0
+SGU.US,D,20180426,000000,7.50296,7.67488,7.50296,7.63572,59094.188662111,0
+SGU.US,D,20180427,000000,7.66666,7.66666,7.55798,7.57307,79922.307205772,0
+SGU.US,D,20180430,000000,7.569,7.63572,7.569,7.58863,58116.852546924,0
+SGU.US,D,20180501,000000,7.57307,7.64375,7.57307,7.62847,46939.023199891,0
+SGU.US,D,20180502,000000,7.60449,7.67488,7.59028,7.61232,83916.45755165,0
+SGU.US,D,20180503,000000,7.69074,7.87793,7.61232,7.72961,90021.44706271,0
+SGU.US,D,20180504,000000,7.67488,7.76857,7.60449,7.61232,76940.656390867,0
+SGU.US,D,20180507,000000,7.68291,7.77176,7.63572,7.67488,67601.666845742,0
+SGU.US,D,20180508,000000,7.72961,7.72961,7.61232,7.62847,50152.33887173,0
+SGU.US,D,20180509,000000,7.65177,7.72961,7.58863,7.61232,113908.78277963,0
+SGU.US,D,20180510,000000,7.66666,7.72168,7.55798,7.566,19712.197201558,0
+SGU.US,D,20180511,000000,7.59656,7.63572,7.57307,7.61232,62385.070692298,0
+SGU.US,D,20180514,000000,7.5809,7.66666,7.54995,7.5809,76658.31484648,0
+SGU.US,D,20180515,000000,7.55798,7.66666,7.55798,7.59656,102575.8207159,0
+SGU.US,D,20180516,000000,7.61232,7.67488,7.59656,7.61232,37457.311555406,0
+SGU.US,D,20180517,000000,7.65893,7.65893,7.61232,7.62045,32896.409684531,0
+SGU.US,D,20180518,000000,7.58863,7.62847,7.55798,7.61232,52375.907811045,0
+SGU.US,D,20180521,000000,7.66666,7.66666,7.58863,7.62847,67892.28213502,0
+SGU.US,D,20180522,000000,7.66666,7.66666,7.44843,7.50296,110037.704389,0
+SGU.US,D,20180523,000000,7.45606,7.50296,7.27651,7.38597,95777.905070258,0
+SGU.US,D,20180524,000000,7.40076,7.40076,7.14385,7.17518,108611.51761349,0
+SGU.US,D,20180525,000000,7.16705,7.31577,7.15178,7.21425,98278.644463404,0
+SGU.US,D,20180529,000000,7.21425,7.35474,7.21425,7.30774,72080.865485824,0
+SGU.US,D,20180530,000000,7.26114,7.44843,7.26114,7.3469,58546.053063117,0
+SGU.US,D,20180531,000000,7.30774,7.4171,7.27651,7.28425,27960.086639252,0
+SGU.US,D,20180601,000000,7.30774,7.40173,7.24528,7.29227,48815.094853807,0
+SGU.US,D,20180604,000000,7.24528,7.38597,7.23735,7.33104,82415.807072139,0
+SGU.US,D,20180605,000000,7.30001,7.45606,7.30001,7.3939,70360.960766717,0
+SGU.US,D,20180606,000000,7.39728,7.47966,7.3702,7.4171,56476.582622387,0
+SGU.US,D,20180607,000000,7.4171,7.47966,7.37814,7.4171,61636.29677971,0
+SGU.US,D,20180608,000000,7.45606,7.60449,7.37814,7.42493,134494.89428524,0
+SGU.US,D,20180611,000000,7.38597,7.43267,7.22208,7.25321,174165.43259884,0
+SGU.US,D,20180612,000000,7.22208,7.35474,7.13582,7.22208,168089.4011949,0
+SGU.US,D,20180613,000000,7.27651,7.32351,7.20622,7.22971,81928.690341713,0
+SGU.US,D,20180614,000000,7.24528,7.52636,7.24528,7.36247,79061.837737163,0
+SGU.US,D,20180615,000000,7.36247,7.4639,7.35474,7.40173,68827.215307645,0
+SGU.US,D,20180618,000000,7.44843,7.5809,7.3939,7.40173,95267.001323271,0
+SGU.US,D,20180619,000000,7.50393,7.51834,7.3469,7.40927,73790.428023819,0
+SGU.US,D,20180620,000000,7.3702,7.566,7.3702,7.49523,98303.465698076,0
+SGU.US,D,20180621,000000,7.44843,7.566,7.44843,7.53419,84380.821483627,0
+SGU.US,D,20180622,000000,7.49523,7.65893,7.4407,7.53419,125509.60733418,0
+SGU.US,D,20180625,000000,7.53419,7.7531,7.53419,7.68291,36228.66043917,0
+SGU.US,D,20180626,000000,7.63572,7.69074,7.3702,7.40173,71475.847890708,0
+SGU.US,D,20180627,000000,7.38597,7.72961,7.38597,7.72961,42067.855895623,0
+SGU.US,D,20180628,000000,7.71433,7.72168,7.61328,7.63572,19571.543538421,0
+SGU.US,D,20180629,000000,7.60449,7.67488,7.60449,7.65177,6217.7192851925,0
+SGU.US,D,20180702,000000,7.59656,7.67488,7.51041,7.60449,18300.489479621,0
+SGU.US,D,20180703,000000,7.55798,7.62847,7.44843,7.47183,12319.606141918,0
+SGU.US,D,20180705,000000,7.44843,7.64375,7.44843,7.54783,47102.429661478,0
+SGU.US,D,20180706,000000,7.53419,7.67488,7.53419,7.5809,13512.059624259,0
+SGU.US,D,20180709,000000,7.54995,7.63572,7.45606,7.4639,47531.630177671,0
+SGU.US,D,20180710,000000,7.4171,7.51834,7.40927,7.42493,59233.808107138,0
+SGU.US,D,20180711,000000,7.42493,7.65893,7.42493,7.62045,44525.158128095,0
+SGU.US,D,20180712,000000,7.62847,7.68291,7.61232,7.62847,16613.679740076,0
+SGU.US,D,20180713,000000,7.62847,7.67488,7.566,7.62045,18709.005633588,0
+SGU.US,D,20180716,000000,7.54212,7.62847,7.54212,7.566,30652.15638299,0
+SGU.US,D,20180717,000000,7.51041,7.61232,7.49523,7.53419,25636.198543139,0
+SGU.US,D,20180718,000000,7.54995,7.5809,7.47966,7.54367,26278.447990262,0
+SGU.US,D,20180719,000000,7.61232,7.69074,7.57307,7.65177,27100.651388754,0
+SGU.US,D,20180720,000000,7.64375,7.88528,7.57307,7.74498,45854.128401127,0
+SGU.US,D,20180723,000000,7.68291,7.70214,7.47966,7.57307,57208.809045194,0
+SGU.US,D,20180724,000000,7.66666,7.80715,7.58863,7.68291,29918.895742071,0
+SGU.US,D,20180725,000000,7.62045,7.79932,7.54995,7.60449,46285.397353544,0
+SGU.US,D,20180726,000000,7.62045,7.76857,7.53419,7.53419,25859.589655182,0
+SGU.US,D,20180727,000000,7.5895,7.73193,7.47105,7.53419,25766.510025164,0
+SGU.US,D,20180730,000000,7.49484,7.68445,7.47105,7.47105,25983.695828539,0
+SGU.US,D,20180731,000000,7.51041,7.64509,7.51041,7.59743,20559.221834721,0
+SGU.US,D,20180801,000000,7.59743,7.62847,7.51834,7.60517,22973.086906517,0
+SGU.US,D,20180802,000000,7.51041,7.73193,7.51041,7.53419,34990.701359933,0
+SGU.US,D,20180803,000000,7.65303,7.73193,7.54995,7.64509,64353.18775812,0
+SGU.US,D,20180806,000000,7.72371,7.73938,7.53419,7.6685,56897.50939369,0
+SGU.US,D,20180807,000000,7.6685,7.73193,7.51834,7.63727,59119.009896783,0
+SGU.US,D,20180808,000000,7.70872,7.7475,7.61328,7.6685,81783.899806129,0
+SGU.US,D,20180809,000000,7.62944,7.73193,7.54995,7.5895,40294.171834728,0
+SGU.US,D,20180810,000000,7.66028,7.67652,7.51041,7.54212,49431.488848147,0
+SGU.US,D,20180813,000000,7.65303,7.65303,7.44717,7.58147,47841.895611064,0
+SGU.US,D,20180814,000000,7.6685,7.6685,7.36034,7.40792,77791.817896475,0
+SGU.US,D,20180815,000000,7.35222,7.4553,7.28144,7.33665,120370.57753909,0
+SGU.US,D,20180816,000000,7.29701,7.49484,7.29701,7.35222,93288.542076336,0
+SGU.US,D,20180817,000000,7.35222,7.68445,7.35222,7.62944,79159.054239626,0
+SGU.US,D,20180820,000000,7.64509,7.70872,7.5895,7.5895,53697.638557299,0
+SGU.US,D,20180821,000000,7.58119,7.69238,7.55798,7.62141,115615.24266328,0
+SGU.US,D,20180822,000000,7.67652,7.80232,7.51834,7.72371,504454.36284475,0
+SGU.US,D,20180823,000000,7.90713,7.90713,7.5895,7.62944,199830.5892491,0
+SGU.US,D,20180824,000000,7.62944,7.7005,7.54995,7.58147,82238.955775105,0
+SGU.US,D,20180827,000000,7.67652,7.75553,7.36828,7.43151,107557.64935807,0
+SGU.US,D,20180828,000000,7.48681,7.60517,7.43934,7.49484,32847.8014333,0
+SGU.US,D,20180829,000000,7.54995,7.58147,7.44717,7.53419,97471.954336582,0
+SGU.US,D,20180830,000000,7.55798,7.57374,7.43934,7.51041,41094.656652882,0
+SGU.US,D,20180831,000000,7.51041,7.57374,7.49484,7.55798,42352.265876234,0
+SGU.US,D,20180904,000000,7.566,7.62141,7.47105,7.58147,61429.453157448,0
+SGU.US,D,20180905,000000,7.55798,7.58147,7.4553,7.57374,34245.030101679,0
+SGU.US,D,20180906,000000,7.566,7.5895,7.51041,7.51834,62238.211720492,0
+SGU.US,D,20180907,000000,7.53419,7.5895,7.48681,7.5895,86757.454703416,0
+SGU.US,D,20180910,000000,7.5895,7.6685,7.57374,7.65303,66113.426983568,0
+SGU.US,D,20180911,000000,7.65303,7.69238,7.5895,7.60517,123991.37514678,0
+SGU.US,D,20180912,000000,7.566,7.78724,7.566,7.69238,98610.628477134,0
+SGU.US,D,20180913,000000,7.70872,7.73938,7.61328,7.70872,125584.0710382,0
+SGU.US,D,20180914,000000,7.66666,7.70872,7.49484,7.65303,120956.97920819,0
+SGU.US,D,20180917,000000,7.65303,7.73938,7.65303,7.67652,99029.486812215,0
+SGU.US,D,20180918,000000,7.73193,7.73193,7.67652,7.71636,83278.344976972,0
+SGU.US,D,20180919,000000,7.73193,7.73938,7.66028,7.70872,69178.84946549,0
+SGU.US,D,20180920,000000,7.67652,7.75553,7.67652,7.7475,33819.966457931,0
+SGU.US,D,20180921,000000,7.77176,7.90713,7.68445,7.7475,81326.77540093,0
+SGU.US,D,20180924,000000,7.78724,7.79526,7.7005,7.71636,41567.29432975,0
+SGU.US,D,20180925,000000,7.73938,7.78724,7.63727,7.65303,30505.297411183,0
+SGU.US,D,20180926,000000,7.67652,7.73193,7.63727,7.64509,37214.270299249,0
+SGU.US,D,20180927,000000,7.65651,7.73938,7.65651,7.69238,44418.63366263,0
+SGU.US,D,20180928,000000,7.71636,7.84351,7.70872,7.72371,52548.622235634,0
+SGU.US,D,20181001,000000,7.7475,7.81054,7.73193,7.7475,53150.537176416,0
+SGU.US,D,20181002,000000,7.7475,7.77979,7.68445,7.7005,57084.702871837,0
+SGU.US,D,20181003,000000,7.67652,7.77979,7.64509,7.7005,53590.079873722,0
+SGU.US,D,20181004,000000,7.70872,7.73938,7.70872,7.73193,35419.901876126,0
+SGU.US,D,20181005,000000,7.70872,7.7475,7.6685,7.68445,69414.651194868,0
+SGU.US,D,20181008,000000,7.70872,7.90713,7.69238,7.85898,92561.486744085,0
+SGU.US,D,20181009,000000,7.83538,7.86565,7.79526,7.84351,68217.026621972,0
+SGU.US,D,20181010,000000,7.78724,7.83538,7.72371,7.78724,46635.997293278,0
+SGU.US,D,20181011,000000,7.81857,7.81857,7.66028,7.6685,67139.371349987,0
+SGU.US,D,20181012,000000,7.65303,7.7475,7.65303,7.72371,33430.066229967,0
+SGU.US,D,20181015,000000,7.72371,7.8204,7.70427,7.75958,74037.606152421,0
+SGU.US,D,20181016,000000,7.78724,7.82698,7.73938,7.73938,64783.422492425,0
+SGU.US,D,20181017,000000,7.67652,7.82698,7.65303,7.68445,50438.817288562,0
+SGU.US,D,20181018,000000,7.73193,7.73193,7.64509,7.67652,61783.155751516,0
+SGU.US,D,20181019,000000,7.6685,7.7005,7.54212,7.54212,60154.262226204,0
+SGU.US,D,20181022,000000,7.54212,7.7005,7.54212,7.67652,70433.356034508,0
+SGU.US,D,20181023,000000,7.64509,7.65303,7.54212,7.59743,65148.501485717,0
+SGU.US,D,20181024,000000,7.54995,7.66028,7.40792,7.47898,65062.661382478,0
+SGU.US,D,20181025,000000,7.49851,7.62141,7.49484,7.62141,30610.787658537,0
+SGU.US,D,20181026,000000,7.63727,7.70138,7.54116,7.64509,30410.149344944,0
+SGU.US,D,20181029,000000,7.66947,7.76529,7.64509,7.70138,84423.224426191,0
+SGU.US,D,20181030,000000,7.69325,7.81296,7.65303,7.74904,47009.350031461,0
+SGU.US,D,20181031,000000,7.74111,7.74111,7.62944,7.65303,33173.580138362,0
+SGU.US,D,20181101,000000,7.62944,7.72554,7.61328,7.63736,43262.377814186,0
+SGU.US,D,20181102,000000,7.64509,7.75707,7.64509,7.7093,46942.125854225,0
+SGU.US,D,20181105,000000,7.7093,7.80473,7.7093,7.76529,32354.479394206,0
+SGU.US,D,20181106,000000,7.83752,7.83752,7.72961,7.79768,58265.779954952,0
+SGU.US,D,20181107,000000,7.83752,7.83752,7.76529,7.79768,55163.125621024,0
+SGU.US,D,20181108,000000,7.79768,7.82949,7.75707,7.79768,33764.11867992,0
+SGU.US,D,20181109,000000,7.79768,7.86875,7.76529,7.80473,43849.81370141,0
+SGU.US,D,20181112,000000,7.82949,7.97346,7.82127,7.85405,53461.83682792,0
+SGU.US,D,20181113,000000,7.90955,7.90955,7.79768,7.82127,67940.890386253,0
+SGU.US,D,20181114,000000,7.87697,7.87697,7.75707,7.78163,85401.59475949,0
+SGU.US,D,20181115,000000,7.79768,7.79768,7.63727,7.68513,52190.782769121,0
+SGU.US,D,20181116,000000,7.7093,7.7093,7.62141,7.63727,55699.884820793,0
+SGU.US,D,20181119,000000,7.7093,7.76529,7.65303,7.72554,41888.936162367,0
+SGU.US,D,20181120,000000,7.72554,7.75707,7.68513,7.75707,39125.505368948,0
+SGU.US,D,20181121,000000,7.68581,7.86875,7.68581,7.78965,27640.513242856,0
+SGU.US,D,20181123,000000,7.83752,7.83752,7.78163,7.80473,17713.053592397,0
+SGU.US,D,20181126,000000,7.80473,7.80473,7.71733,7.75707,43356.491662315,0
+SGU.US,D,20181127,000000,7.80473,7.82949,7.64509,7.66115,54629.469075589,0
+SGU.US,D,20181128,000000,7.62944,7.75707,7.62944,7.72554,50226.802575743,0
+SGU.US,D,20181129,000000,7.72554,7.72554,7.65303,7.69325,25800.639222837,0
+SGU.US,D,20181130,000000,7.66947,7.76529,7.65303,7.7093,48551.369235423,0
+SGU.US,D,20181203,000000,7.86875,7.86875,7.68513,7.70138,68902.71322977,0
+SGU.US,D,20181204,000000,7.74904,7.78163,7.69325,7.72554,50376.764201884,0
+SGU.US,D,20181206,000000,7.73377,7.78163,7.66947,7.73377,81375.383652163,0
+SGU.US,D,20181207,000000,7.76529,7.84573,7.68513,7.71733,135883.84920873,0
+SGU.US,D,20181210,000000,7.75707,7.77332,7.59714,7.68513,113950.15150407,0
+SGU.US,D,20181211,000000,7.68513,7.82127,7.68513,7.75707,147590.16401064,0
+SGU.US,D,20181212,000000,7.75707,7.86052,7.70138,7.78965,117365.13970762,0
+SGU.US,D,20181213,000000,7.75707,7.97346,7.73377,7.75707,195952.2713317,0
+SGU.US,D,20181214,000000,7.78965,7.82794,7.66947,7.69325,81827.336966805,0
+SGU.US,D,20181217,000000,7.62944,7.65709,7.46119,7.47695,157069.80721891,0
+SGU.US,D,20181218,000000,7.46912,7.5252,7.28483,7.28483,154752.12443145,0
+SGU.US,D,20181219,000000,7.27681,7.36508,7.23697,7.31693,128863.57666916,0
+SGU.US,D,20181220,000000,7.309,7.38114,7.26897,7.36508,146838.28744372,0
+SGU.US,D,20181221,000000,7.309,7.45316,7.309,7.32485,115804.50457766,0
+SGU.US,D,20181224,000000,7.20486,7.32911,7.10082,7.309,139955.56591296,0
+SGU.US,D,20181226,000000,7.26104,7.35696,7.23697,7.3411,220692.83699044,0
+SGU.US,D,20181227,000000,7.26104,7.54116,7.2449,7.54116,209825.2730768,0
+SGU.US,D,20181228,000000,7.48517,7.56514,7.35696,7.38114,124076.18103191,0
+SGU.US,D,20181231,000000,7.33288,7.55701,7.31693,7.47695,115589.3872105,0
+SGU.US,D,20190102,000000,7.44504,7.5252,7.39679,7.43711,90435.134307233,0
+SGU.US,D,20190103,000000,7.40502,7.54928,7.39679,7.48517,121274.48416837,0
+SGU.US,D,20190104,000000,7.44504,7.60517,7.44504,7.56514,115250.16366999,0
+SGU.US,D,20190107,000000,7.56514,7.60517,7.48517,7.5252,120911.4736113,0
+SGU.US,D,20190108,000000,7.5252,7.62944,7.4931,7.58119,134184.62885185,0
+SGU.US,D,20190109,000000,7.58119,7.69325,7.55304,7.63727,132623.99372188,0
+SGU.US,D,20190110,000000,7.58912,7.70138,7.58912,7.68513,63182.452856118,0
+SGU.US,D,20190111,000000,7.6772,7.6772,7.58119,7.59714,65608.728545249,0
+SGU.US,D,20190114,000000,7.60517,7.66947,7.44504,7.4931,106253.50031971,0
+SGU.US,D,20190115,000000,7.54116,7.62944,7.45316,7.47695,116958.69198987,0
+SGU.US,D,20190116,000000,7.43711,7.59714,7.42909,7.50925,101986.31639244,0
+SGU.US,D,20190117,000000,7.4931,7.58912,7.45316,7.47695,74695.368871215,0
+SGU.US,D,20190118,000000,7.54116,7.54116,7.46119,7.46119,73195.752609816,0
+SGU.US,D,20190122,000000,7.50132,7.50132,7.32485,7.3411,111049.16970185,0
+SGU.US,D,20190123,000000,7.31693,7.43711,7.31693,7.31693,135269.52365061,0
+SGU.US,D,20190124,000000,7.33288,7.47695,7.31693,7.39679,130516.25721103,0
+SGU.US,D,20190125,000000,7.40512,7.57538,7.40512,7.54299,100095.76568498,0
+SGU.US,D,20190128,000000,7.48633,7.54299,7.42948,7.4376,59134.523168452,0
+SGU.US,D,20190129,000000,7.45384,7.45384,7.33202,7.3646,99064.650227999,0
+SGU.US,D,20190130,000000,7.3646,7.39679,7.29971,7.30784,157860.98407405,0
+SGU.US,D,20190131,000000,7.29971,7.42145,7.29971,7.42145,146559.04855366,0
+SGU.US,D,20190201,000000,7.45384,7.45384,7.3646,7.4376,93268.891932221,0
+SGU.US,D,20190204,000000,7.4376,7.44582,7.35638,7.4376,66859.098241822,0
+SGU.US,D,20190205,000000,7.44582,7.48633,7.39679,7.44582,97200.989191419,0
+SGU.US,D,20190206,000000,7.61619,7.79459,7.46187,7.7621,185240.87435286,0
+SGU.US,D,20190207,000000,7.70524,7.81054,7.60817,7.69702,94053.863478705,0
+SGU.US,D,20190208,000000,7.69702,7.75388,7.54299,7.59985,97900.120634665,0
+SGU.US,D,20190211,000000,7.56736,7.62392,7.53487,7.59182,78977.031852036,0
+SGU.US,D,20190212,000000,7.55923,7.67275,7.55923,7.63215,69900.733707184,0
+SGU.US,D,20190213,000000,7.63215,7.64519,7.59569,7.62392,60178.049242763,0
+SGU.US,D,20190214,000000,7.58341,7.64016,7.55923,7.58341,47557.485630455,0
+SGU.US,D,20190215,000000,7.58341,7.88432,7.58341,7.85898,128430.23928052,0
+SGU.US,D,20190219,000000,7.85898,7.95693,7.77012,7.92444,55237.589325038,0
+SGU.US,D,20190220,000000,7.9079,7.94871,7.90046,7.93188,70140.672309008,0
+SGU.US,D,20190221,000000,7.87532,7.95693,7.87532,7.91623,39829.80790275,0
+SGU.US,D,20190222,000000,7.93188,7.96592,7.84351,7.85144,25472.792081552,0
+SGU.US,D,20190225,000000,7.85144,7.90046,7.81857,7.83538,57236.7329342,0
+SGU.US,D,20190226,000000,7.88354,7.92444,7.85144,7.85898,43971.851438544,0
+SGU.US,D,20190227,000000,7.83538,7.98941,7.83538,7.96515,49137.770904535,0
+SGU.US,D,20190228,000000,7.97346,8.03003,7.92444,7.98941,40293.137616617,0
+SGU.US,D,20190301,000000,7.93188,7.98091,7.85898,7.92444,52122.524373774,0
+SGU.US,D,20190304,000000,7.84351,7.92444,7.84351,7.90046,37877.204108598,0
+SGU.US,D,20190305,000000,7.85144,7.90453,7.77815,7.83538,63681.980203881,0
+SGU.US,D,20190306,000000,7.79459,7.95693,7.71346,7.93188,118671.35718221,0
+SGU.US,D,20190307,000000,7.92444,7.97346,7.83538,7.88354,57364.975980002,0
+SGU.US,D,20190308,000000,7.89185,7.89185,7.71346,7.84351,132888.75355838,0
+SGU.US,D,20190311,000000,7.84351,7.93188,7.84351,7.90046,48267.993472924,0
+SGU.US,D,20190312,000000,7.90046,7.98091,7.90046,7.94871,48254.548637477,0
+SGU.US,D,20190313,000000,7.94871,7.98091,7.89185,7.90046,31893.218116561,0
+SGU.US,D,20190314,000000,7.91623,7.91623,7.82698,7.85898,83892.670535089,0
+SGU.US,D,20190315,000000,7.87532,7.88354,7.81054,7.85898,85754.263135446,0
+SGU.US,D,20190318,000000,7.83538,7.91623,7.79846,7.9079,89261.296750897,0
+SGU.US,D,20190319,000000,7.9079,7.96515,7.84758,7.94021,74870.151732026,0
+SGU.US,D,20190320,000000,7.93188,7.98091,7.90046,7.9079,83771.667016066,0
+SGU.US,D,20190321,000000,7.86711,7.98091,7.86711,7.92444,30784.536301237,0
+SGU.US,D,20190322,000000,7.93188,7.94871,7.85144,7.85898,25438.662883878,0
+SGU.US,D,20190325,000000,7.82698,7.96515,7.82698,7.92444,35946.318894783,0
+SGU.US,D,20190326,000000,7.93188,7.96515,7.86711,7.89185,56618.270503637,0
+SGU.US,D,20190327,000000,7.90046,7.93188,7.80232,7.87532,55618.18159,0
+SGU.US,D,20190328,000000,7.89185,7.92444,7.8146,7.82698,56490.027457834,0
+SGU.US,D,20190329,000000,7.81857,7.87532,7.77815,7.78636,44570.663724992,0
+SGU.US,D,20190401,000000,7.75388,7.82698,7.75388,7.82698,37704.489684009,0
+SGU.US,D,20190402,000000,7.82698,7.82698,7.70524,7.79459,57467.363573021,0
+SGU.US,D,20190403,000000,7.79459,7.86711,7.79459,7.85898,45499.391588949,0
+SGU.US,D,20190404,000000,7.83442,7.88354,7.70524,7.81054,48002.199418318,0
+SGU.US,D,20190405,000000,7.79459,7.82698,7.79459,7.81857,40026.309343899,0
+SGU.US,D,20190408,000000,7.82698,7.83906,7.77815,7.81857,52692.378553106,0
+SGU.US,D,20190409,000000,7.80232,7.82698,7.7621,7.7621,55084.525044565,0
+SGU.US,D,20190410,000000,7.69702,7.80232,7.69702,7.74585,61870.030072866,0
+SGU.US,D,20190411,000000,7.73764,7.78636,7.72961,7.74585,52556.895980524,0
+SGU.US,D,20190412,000000,7.74585,7.81857,7.72961,7.73764,47237.91223406,0
+SGU.US,D,20190415,000000,7.72961,7.83538,7.72168,7.79459,44250.056110486,0
+SGU.US,D,20190416,000000,7.79459,7.92444,7.79459,7.9079,49170.865884097,0
+SGU.US,D,20190417,000000,7.94871,7.98941,7.85579,7.88354,78527.146973616,0
+SGU.US,D,20190418,000000,7.86711,7.91623,7.84351,7.85144,44118.71041035,0
+SGU.US,D,20190422,000000,7.78636,7.85898,7.75388,7.79459,119968.26669378,0
+SGU.US,D,20190423,000000,7.81857,7.91623,7.80232,7.89185,41536.267786411,0
+SGU.US,D,20190424,000000,7.9079,7.98091,7.88354,7.89185,53304.635675001,0
+SGU.US,D,20190425,000000,7.94958,7.96592,7.80967,7.81789,60332.147741348,0
+SGU.US,D,20190426,000000,7.77679,7.93276,7.77679,7.86711,39720.180782951,0
+SGU.US,D,20190429,000000,7.86711,7.9079,7.82601,7.82601,67113.515897205,0
+SGU.US,D,20190430,000000,7.80145,7.88354,7.76867,7.79323,89867.348564125,0
+SGU.US,D,20190501,000000,7.76036,7.82601,7.68648,7.7358,78454.751705824,0
+SGU.US,D,20190502,000000,7.80967,7.89185,7.64529,7.65361,72046.736288151,0
+SGU.US,D,20190503,000000,7.65361,7.84273,7.65361,7.75214,89444.353356599,0
+SGU.US,D,20190506,000000,7.80967,7.90046,7.70292,7.78501,110598.25060532,0
+SGU.US,D,20190507,000000,7.83442,7.92444,7.79323,7.82601,76426.649989546,0
+SGU.US,D,20190508,000000,7.80967,7.80967,7.72767,7.77679,21853.028691969,0
+SGU.US,D,20190509,000000,7.75339,7.77679,7.64529,7.70292,29836.158293167,0
+SGU.US,D,20190510,000000,7.68648,7.9079,7.68648,7.85898,57418.75532179,0
+SGU.US,D,20190513,000000,7.81789,7.85076,7.76867,7.79323,54529.149918792,0
+SGU.US,D,20190514,000000,7.81228,7.98178,7.81228,7.94117,80458.03218743,0
+SGU.US,D,20190515,000000,7.94117,8.04027,7.90046,7.93276,550100.6134055,0
+SGU.US,D,20190516,000000,7.93276,8.04027,7.93276,8.01485,122235.27279378,0
+SGU.US,D,20190517,000000,8.01485,8.0807,8.01485,8.04792,85828.726839461,0
+SGU.US,D,20190520,000000,8.04792,8.20398,8.04027,8.11347,166921.76894723,0
+SGU.US,D,20190521,000000,8.14673,8.37618,8.14673,8.33529,228039.92245318,0
+SGU.US,D,20190522,000000,8.33529,8.41679,8.17835,8.21258,88464.948805188,0
+SGU.US,D,20190523,000000,8.21258,8.32745,8.17835,8.21258,119975.50622057,0
+SGU.US,D,20190524,000000,8.23733,8.27862,8.19547,8.22032,85613.609472309,0
+SGU.US,D,20190528,000000,8.30995,8.33529,8.09752,8.25271,924514.45937043,0
+SGU.US,D,20190529,000000,8.2442,8.28559,7.93276,8.00672,278838.64764447,0
+SGU.US,D,20190530,000000,8.00672,8.09752,7.97346,8.0807,114665.8304371,0
+SGU.US,D,20190531,000000,8.04027,8.08901,7.91623,7.9576,77570.495220655,0
+SGU.US,D,20190603,000000,7.94958,8.06367,7.94958,8.05632,90197.264141632,0
+SGU.US,D,20190604,000000,8.08901,8.26141,8.04027,8.25271,102207.63906827,0
+SGU.US,D,20190605,000000,8.2442,8.27862,8.03176,8.04792,72302.188161644,0
+SGU.US,D,20190606,000000,8.06367,8.12111,7.96592,7.96592,64942.692081567,0
+SGU.US,D,20190607,000000,8.02326,8.09752,8.02326,8.05632,55660.584532564,0
+SGU.US,D,20190610,000000,8.06367,8.0807,7.9576,8.00672,128669.14366423,0
+SGU.US,D,20190611,000000,8.00672,8.04027,7.94958,8.00672,61776.950442848,0
+SGU.US,D,20190612,000000,7.99841,8.0807,7.99841,8.04792,101500.23388013,0
+SGU.US,D,20190613,000000,8.04792,8.08901,7.98178,8.02326,70151.014490121,0
+SGU.US,D,20190614,000000,8.01485,8.04792,7.96592,7.98178,84525.612019211,0
+SGU.US,D,20190617,000000,7.99029,8.06367,7.99029,7.99841,96883.484231247,0
+SGU.US,D,20190618,000000,8.04792,8.08901,7.97182,7.99841,76492.839948671,0
+SGU.US,D,20190619,000000,8.00672,8.11347,7.99841,8.0807,63087.304789877,0
+SGU.US,D,20190620,000000,8.11347,8.12982,8.04792,8.04792,19511.558887964,0
+SGU.US,D,20190621,000000,8.11347,8.16298,8.04792,8.13823,49149.14730376,0
+SGU.US,D,20190624,000000,8.13823,8.22882,8.12111,8.13823,86850.534333434,0
+SGU.US,D,20190625,000000,8.14673,8.22032,8.14673,8.17835,56917.159537805,0
+SGU.US,D,20190626,000000,8.17149,8.25271,8.13823,8.18695,103232.54921657,0
+SGU.US,D,20190627,000000,8.18695,8.25271,8.16724,8.17835,81836.644929806,0
+SGU.US,D,20190628,000000,8.20398,8.30995,8.06802,8.20398,56529.327746064,0
+SGU.US,D,20190701,000000,8.21258,8.32745,8.05865,8.17149,57129.174250623,0
+SGU.US,D,20190702,000000,8.13823,8.20398,8.13823,8.20398,17440.020011012,0
+SGU.US,D,20190703,000000,8.19547,8.21258,8.14673,8.17835,17844.399292534,0
+SGU.US,D,20190705,000000,8.17835,8.21258,8.13823,8.17835,37828.595857366,0
+SGU.US,D,20190708,000000,8.16298,8.20398,8.00672,8.06367,82735.380468534,0
+SGU.US,D,20190709,000000,8.04027,8.08901,8.01485,8.06367,38700.4417252,0
+SGU.US,D,20190710,000000,8.0807,8.0807,7.99841,7.99841,28250.701928529,0
+SGU.US,D,20190711,000000,7.94958,8.05023,7.84273,7.96592,71489.292726156,0
+SGU.US,D,20190712,000000,7.98178,8.03176,7.94958,7.9576,51151.393567255,0
+SGU.US,D,20190715,000000,7.9576,8.03176,7.9576,7.97346,55837.435829598,0
+SGU.US,D,20190716,000000,8.00672,8.04792,7.99841,8.04027,27279.571122009,0
+SGU.US,D,20190717,000000,8.06367,8.06367,7.94958,7.94958,45662.798050536,0
+SGU.US,D,20190718,000000,7.93276,8.04027,7.93276,7.98178,55099.004098122,0
+SGU.US,D,20190719,000000,7.98178,8.05632,7.94117,7.94117,61834.866657081,0
+SGU.US,D,20190722,000000,7.97346,8.01485,7.93276,7.96592,93257.515532997,0
+SGU.US,D,20190723,000000,7.96592,8.01485,7.93276,7.94958,66029.655316553,0
+SGU.US,D,20190724,000000,7.90046,8.02326,7.90046,7.97346,108274.36250921,0
+SGU.US,D,20190725,000000,7.97346,8.14673,7.97346,8.00672,80081.576794914,0
+SGU.US,D,20190726,000000,8.0569,8.12305,8.0569,8.08156,27972.497256587,0
+SGU.US,D,20190729,000000,8.03176,8.09172,8.03176,8.04859,37450.072028627,0
+SGU.US,D,20190730,000000,7.96515,8.1068,7.96515,8.04859,49640.400906631,0
+SGU.US,D,20190731,000000,8.04027,8.13136,7.99841,7.99841,73849.378456163,0
+SGU.US,D,20190801,000000,7.90713,8.04027,7.87378,7.89872,61195.719864292,0
+SGU.US,D,20190802,000000,7.98178,8.01485,7.92357,7.98178,43835.334647852,0
+SGU.US,D,20190805,000000,7.90713,8.01485,7.90713,7.99029,61471.856100012,0
+SGU.US,D,20190806,000000,8.04859,8.04859,7.8819,7.92357,85582.582928969,0
+SGU.US,D,20190807,000000,7.8819,8.03176,7.87378,8.03176,82540.947463608,0
+SGU.US,D,20190808,000000,8.02326,8.08978,7.92357,8.03176,47319.615464853,0
+SGU.US,D,20190809,000000,8.03176,8.11531,7.95693,7.95693,37259.775896146,0
+SGU.US,D,20190812,000000,7.99841,8.0689,7.99841,8.02326,53413.228576688,0
+SGU.US,D,20190813,000000,8.00672,8.11531,7.92357,8.09839,58599.832404905,0
+SGU.US,D,20190814,000000,8.07305,8.1068,7.94021,7.94871,46910.065092774,0
+SGU.US,D,20190815,000000,7.99029,8.1068,7.82378,7.86555,125997.75828272,0
+SGU.US,D,20190816,000000,7.89021,8.08156,7.88857,7.97346,53681.091067518,0
+SGU.US,D,20190819,000000,7.98178,8.06445,7.94021,7.99841,73900.055143618,0
+SGU.US,D,20190820,000000,8.03176,8.11531,8.03176,8.09839,75750.271344751,0
+SGU.US,D,20190821,000000,8.1068,8.11531,7.94021,7.99841,79358.658335109,0
+SGU.US,D,20190822,000000,8.02006,8.06445,7.96515,8.02326,36756.111675938,0
+SGU.US,D,20190823,000000,8.00672,8.03176,7.84051,7.85714,60047.737760739,0
+SGU.US,D,20190826,000000,7.80715,7.86555,7.73241,7.74894,98235.20730273,0
+SGU.US,D,20190827,000000,7.80715,7.832,7.47473,7.49958,161649.32501578,0
+SGU.US,D,20190828,000000,7.49958,7.8819,7.48585,7.84051,121342.74256372,0
+SGU.US,D,20190829,000000,7.85289,7.8819,7.81557,7.84882,20216.895639877,0
+SGU.US,D,20190830,000000,7.87378,7.87378,7.64936,7.64936,25123.22635993,0
+SGU.US,D,20190903,000000,7.61619,7.79884,7.60787,7.76567,40611.6767949,0
+SGU.US,D,20190904,000000,7.7824,7.94021,7.69924,7.89872,71565.824866392,0
+SGU.US,D,20190905,000000,7.98178,7.98178,7.75736,7.7824,50930.070891435,0
+SGU.US,D,20190906,000000,7.7739,7.82378,7.75736,7.75736,37124.293323564,0
+SGU.US,D,20190909,000000,7.75736,7.832,7.75736,7.79884,39666.401441163,0
+SGU.US,D,20190910,000000,7.79884,7.90713,7.79884,7.86555,53872.42141811,0
+SGU.US,D,20190911,000000,7.87378,7.94021,7.84051,7.93188,22942.060363178,0
+SGU.US,D,20190912,000000,7.93188,7.94021,7.84882,7.86555,40043.891051791,0
+SGU.US,D,20190913,000000,7.86555,7.89872,7.7739,7.82378,50765.630211736,0
+SGU.US,D,20190916,000000,7.84051,7.84882,7.75736,7.82378,65703.87661149,0
+SGU.US,D,20190917,000000,7.84051,7.84882,7.7824,7.84051,91280.090504173,0
+SGU.US,D,20190918,000000,7.84882,7.89021,7.81557,7.81557,54493.986503007,0
+SGU.US,D,20190919,000000,7.79062,7.89872,7.7739,7.86555,50492.596630351,0
+SGU.US,D,20190920,000000,7.85714,7.95693,7.84882,7.89872,92043.343470319,0
+SGU.US,D,20190923,000000,7.89872,7.96515,7.89872,7.89872,36016.645726352,0
+SGU.US,D,20190924,000000,7.94021,7.95693,7.80715,7.85714,88714.195370014,0
+SGU.US,D,20190925,000000,7.832,7.89872,7.82378,7.85714,36246.242147062,0
+SGU.US,D,20190926,000000,7.75736,7.86555,7.64084,7.7239,79392.787532782,0
+SGU.US,D,20190927,000000,7.76683,7.84882,7.76567,7.81557,39921.853314657,0
+SGU.US,D,20190930,000000,7.80715,7.91535,7.80715,7.87378,60118.064592308,0
+SGU.US,D,20191001,000000,7.87378,7.91535,7.85714,7.86555,28594.062341484,0
+SGU.US,D,20191002,000000,7.89021,7.93188,7.86555,7.89872,51934.296677515,0
+SGU.US,D,20191003,000000,7.89021,7.94871,7.87378,7.89021,43821.889812405,0
+SGU.US,D,20191004,000000,7.84882,7.94021,7.84882,7.89021,65057.490291922,0
+SGU.US,D,20191007,000000,7.89969,7.96515,7.89021,7.89021,24845.021687987,0
+SGU.US,D,20191008,000000,7.89021,7.94021,7.86555,7.87378,55006.958686216,0
+SGU.US,D,20191009,000000,7.84051,7.89485,7.80715,7.80715,40285.898089838,0
+SGU.US,D,20191010,000000,7.87378,7.92357,7.86555,7.86555,40788.528091934,0
+SGU.US,D,20191011,000000,7.89021,7.97346,7.82378,7.82378,31882.875935448,0
+SGU.US,D,20191014,000000,7.832,7.91535,7.832,7.85714,26149.170726349,0
+SGU.US,D,20191015,000000,7.87378,7.89021,7.79062,7.832,38926.935491577,0
+SGU.US,D,20191016,000000,7.832,7.89021,7.74894,7.7739,66838.413879596,0
+SGU.US,D,20191017,000000,7.74082,7.81915,7.69074,7.69074,48342.457176938,0
+SGU.US,D,20191018,000000,7.73241,7.81557,7.68251,7.69924,56565.52537996,0
+SGU.US,D,20191021,000000,7.6742,7.74894,7.4083,7.69074,151567.76686674,0
+SGU.US,D,20191022,000000,7.69924,7.92357,7.65719,7.81557,62604.324931896,0
+SGU.US,D,20191023,000000,7.82378,7.89021,7.7739,7.79062,86872.252913772,0
+SGU.US,D,20191024,000000,7.84051,7.84051,7.71588,7.73241,43714.331128828,0
+SGU.US,D,20191025,000000,7.79149,8.08649,7.77206,7.88412,81483.97655385,0
+SGU.US,D,20191028,000000,7.86729,7.88828,7.7998,7.80822,36472.735913439,0
+SGU.US,D,20191029,000000,7.7998,7.84225,7.7238,7.74924,61886.577562647,0
+SGU.US,D,20191030,000000,7.74924,7.95587,7.74924,7.84225,64839.270270436,0
+SGU.US,D,20191031,000000,7.83355,7.93488,7.80822,7.83355,58129.263164259,0
+SGU.US,D,20191101,000000,7.88412,7.90114,7.7998,7.88412,43512.658597123,0
+SGU.US,D,20191104,000000,7.89273,7.95161,7.89273,7.91777,45417.688358155,0
+SGU.US,D,20191105,000000,7.92637,7.92637,7.83355,7.84225,98308.636788632,0
+SGU.US,D,20191106,000000,7.83355,7.90955,7.80822,7.82504,89279.9126769,0
+SGU.US,D,20191107,000000,7.80822,7.85888,7.6395,7.67333,155433.67416681,0
+SGU.US,D,20191108,000000,7.70717,7.77456,7.5807,7.61444,132539.18783676,0
+SGU.US,D,20191111,000000,7.6481,7.86729,7.63108,7.85888,38525.658864389,0
+SGU.US,D,20191112,000000,7.85047,7.88412,7.78298,7.7998,56910.954229137,0
+SGU.US,D,20191113,000000,7.78298,7.93488,7.78298,7.90114,54058.580678145,0
+SGU.US,D,20191114,000000,7.89273,8.00227,7.85888,7.93488,54014.109299359,0
+SGU.US,D,20191115,000000,7.92637,8.01069,7.85047,7.87561,60571.052125061,0
+SGU.US,D,20191118,000000,7.85888,8.00227,7.85888,7.90114,78471.299195606,0
+SGU.US,D,20191119,000000,7.87561,8.00227,7.87561,7.9431,41284.952785362,0
+SGU.US,D,20191120,000000,7.93488,8.02751,7.90114,7.90114,38771.80277488,0
+SGU.US,D,20191121,000000,7.89273,7.97695,7.84225,7.89273,56103.229884204,0
+SGU.US,D,20191122,000000,7.86729,8.00227,7.86729,7.89273,26951.723980725,0
+SGU.US,D,20191125,000000,7.88412,7.98536,7.88015,7.90114,56871.653940907,0
+SGU.US,D,20191126,000000,7.86729,7.92637,7.73241,7.75775,163167.55720319,0
+SGU.US,D,20191127,000000,7.75775,7.88412,7.74092,7.81673,57940.00124989,0
+SGU.US,D,20191129,000000,7.74924,8.02751,7.74924,7.91777,42726.652832528,0
+SGU.US,D,20191202,000000,7.92637,8.0191,7.90114,7.92637,82724.004069309,0
+SGU.US,D,20191203,000000,7.90955,7.96853,7.85047,7.90955,66345.091840502,0
+SGU.US,D,20191204,000000,7.90955,7.99377,7.78298,7.7998,90796.07642808,0
+SGU.US,D,20191205,000000,7.79149,8.06135,7.79149,8.06135,82106.575856858,0
+SGU.US,D,20191206,000000,8.0949,8.25532,7.98536,8.18783,133765.77051677,0
+SGU.US,D,20191209,000000,8.11193,8.11193,7.95161,7.96002,40747.159367481,0
+SGU.US,D,20191210,000000,7.90955,8.08649,7.90955,8.08649,50645.660910824,0
+SGU.US,D,20191211,000000,8.05874,8.12024,8.0191,8.06976,39418.189094449,0
+SGU.US,D,20191212,000000,8.07808,8.10332,8.00227,8.05275,32138.327808942,0
+SGU.US,D,20191213,000000,8.05275,8.06976,7.89273,7.90955,77334.693491276,0
+SGU.US,D,20191216,000000,7.92637,7.93488,7.77456,7.85888,76975.819806652,0
+SGU.US,D,20191217,000000,7.85047,7.90955,7.84225,7.87561,121675.76079556,0
+SGU.US,D,20191218,000000,7.85047,8.12024,7.85047,8.01069,65512.546260898,0
+SGU.US,D,20191219,000000,8.01069,8.12884,7.99696,8.0949,69428.096030315,0
+SGU.US,D,20191220,000000,8.08649,8.0949,7.99377,7.99377,23362.987134481,0
+SGU.US,D,20191223,000000,7.9431,8.05275,7.9431,7.97695,37344.581781273,0
+SGU.US,D,20191224,000000,8.01069,8.0191,7.96002,7.96002,12965.992461486,0
+SGU.US,D,20191226,000000,7.97695,8.05275,7.96853,7.96853,56401.084700262,0
+SGU.US,D,20191227,000000,7.98536,8.02751,7.96002,7.97695,41630.38163454,0
+SGU.US,D,20191230,000000,8.02751,8.04434,7.9431,7.95161,40879.539285729,0
+SGU.US,D,20191231,000000,7.92637,8.0191,7.92637,7.97695,70167.561979901,0
+SGU.US,D,20200102,000000,7.95161,8.0949,7.9431,8.0949,49895.852780125,0
+SGU.US,D,20200103,000000,8.06976,8.07808,7.97695,8.00227,15763.552452579,0
+SGU.US,D,20200106,000000,7.96853,8.06135,7.96853,8.03593,47581.272647014,0
+SGU.US,D,20200107,000000,8.02751,8.04859,7.96853,8.00227,29207.353681491,0
+SGU.US,D,20200108,000000,8.00227,8.04434,7.97695,8.03593,42194.030505203,0
+SGU.US,D,20200109,000000,8.01069,8.01069,7.85888,7.88412,63340.688227148,0
+SGU.US,D,20200110,000000,7.88412,8.0191,7.88412,7.9431,34588.390514634,0
+SGU.US,D,20200113,000000,7.95161,8.01069,7.86729,7.86729,43472.324090782,0
+SGU.US,D,20200114,000000,7.87561,7.96853,7.86729,7.88412,108113.02448384,0
+SGU.US,D,20200115,000000,7.89273,8.03593,7.89273,8.01069,83702.374402609,0
+SGU.US,D,20200116,000000,7.96002,8.06135,7.96002,8.00227,48260.753946145,0
+SGU.US,D,20200117,000000,8.00227,8.06976,8.00227,8.03593,35676.387967731,0
+SGU.US,D,20200121,000000,8.06135,8.06309,7.99377,8.03593,41920.996923818,0
+SGU.US,D,20200122,000000,8.03593,8.08649,7.9431,7.99377,65020.258439914,0
+SGU.US,D,20200123,000000,7.96853,8.03593,7.96853,7.99377,52607.572667978,0
+SGU.US,D,20200124,000000,8.04095,8.10931,8.01513,8.05768,77062.694128002,0
+SGU.US,D,20200127,000000,8.02365,8.12614,8.02365,8.04095,56569.662252405,0
+SGU.US,D,20200128,000000,8.05768,8.13475,8.05768,8.0834,27902.170425018,0
+SGU.US,D,20200129,000000,8.11763,8.12614,8.00653,8.04095,57519.074478587,0
+SGU.US,D,20200130,000000,7.96399,8.04946,7.87861,7.88702,53334.628000229,0
+SGU.US,D,20200131,000000,7.88702,7.99812,7.88702,7.92966,108415.01617235,0
+SGU.US,D,20200203,000000,7.89544,8.07673,7.88702,7.92125,69903.836361518,0
+SGU.US,D,20200204,000000,8.2031,8.21151,8.06,8.16907,147037.8915392,0
+SGU.US,D,20200205,000000,8.13475,8.15195,7.91255,7.95548,73782.154278928,0
+SGU.US,D,20200206,000000,8.02365,8.05768,7.88702,7.88702,59135.557386564,0
+SGU.US,D,20200207,000000,7.91255,7.92985,7.79294,7.79294,47285.48626718,0
+SGU.US,D,20200210,000000,7.83596,7.98091,7.76731,7.76731,59491.328416854,0
+SGU.US,D,20200211,000000,7.86981,7.86981,7.7503,7.78443,41354.24539882,0
+SGU.US,D,20200212,000000,7.76731,7.83094,7.7503,7.77602,37040.521656549,0
+SGU.US,D,20200213,000000,7.77602,7.81857,7.65622,7.69054,106455.17285142,0
+SGU.US,D,20200214,000000,7.75833,7.76731,7.64665,7.67333,68554.181726258,0
+SGU.US,D,20200218,000000,7.57935,7.69054,7.57935,7.64771,50328.155950653,0
+SGU.US,D,20200219,000000,7.69054,7.73328,7.63591,7.69054,64152.549444526,0
+SGU.US,D,20200220,000000,7.6391,7.71597,7.6305,7.6391,60443.843297371,0
+SGU.US,D,20200221,000000,7.63862,7.7416,7.60497,7.69906,166992.09577881,0
+SGU.US,D,20200224,000000,7.64771,7.77322,7.6305,7.64771,130765.50377586,0
+SGU.US,D,20200225,000000,7.69054,7.69054,7.6391,7.68185,63066.620427651,0
+SGU.US,D,20200226,000000,7.68185,7.83596,7.62228,7.7503,75628.233607615,0
+SGU.US,D,20200227,000000,7.70757,7.72458,7.56658,7.60497,184735.14169643,0
+SGU.US,D,20200228,000000,7.59627,7.67333,7.43421,7.67333,164973.30202553,0
+SGU.US,D,20200302,000000,7.69054,7.86575,7.60497,7.83596,91999.906309644,0
+SGU.US,D,20200303,000000,7.77602,7.87861,7.63485,7.65622,78766.051357328,0
+SGU.US,D,20200304,000000,7.66492,7.7503,7.64771,7.71597,55471.322618194,0
+SGU.US,D,20200305,000000,7.59627,7.7416,7.53671,7.58796,60672.405499969,0
+SGU.US,D,20200306,000000,7.48537,7.59627,7.48537,7.53671,91602.766554902,0
+SGU.US,D,20200309,000000,7.3059,7.46834,7.05818,7.05818,130723.10083329,0
+SGU.US,D,20200310,000000,7.14356,7.28038,6.97261,7.24615,114950.24041771,0
+SGU.US,D,20200311,000000,7.12654,7.21491,7.00693,7.01545,113333.75750973,0
+SGU.US,D,20200312,000000,6.07541,6.76762,6.07541,6.62249,254365.94447657,0
+SGU.US,D,20200313,000000,6.63062,6.82758,6.46005,6.63062,161231.50089881,0
+SGU.US,D,20200316,000000,6.27198,6.40029,5.7338,6.04147,208550.08214556,0
+SGU.US,D,20200317,000000,6.00715,6.71628,6.00715,6.69927,111947.90524058,0
+SGU.US,D,20200318,000000,6.44284,6.53683,5.85331,5.85331,98969.502161759,0
+SGU.US,D,20200319,000000,5.76784,6.92137,5.76784,6.63941,194521.94768375,0
+SGU.US,D,20200320,000000,6.68205,6.84856,5.93869,6.14387,154214.33101357,0
+SGU.US,D,20200323,000000,5.93869,6.13565,5.22085,5.52862,347880.98031927,0
+SGU.US,D,20200324,000000,5.75923,6.08411,5.66535,5.99873,121126.59097845,0
+SGU.US,D,20200325,000000,6.05829,6.37883,5.76784,5.9559,206918.08596591,0
+SGU.US,D,20200326,000000,6.00715,6.24636,5.22946,6.08411,254370.08134901,0
+SGU.US,D,20200327,000000,5.9559,6.16939,5.81047,5.85331,197954.51759519,0
+SGU.US,D,20200330,000000,5.98133,6.69927,5.93869,6.4088,174281.26502732,0
+SGU.US,D,20200331,000000,6.39149,6.74616,6.38308,6.57966,188052.91339751,0
+SGU.US,D,20200401,000000,6.33184,6.60528,6.07541,6.22074,193514.61924333,0
+SGU.US,D,20200402,000000,6.15228,6.65643,6.09253,6.5198,148442.35973435,0
+SGU.US,D,20200403,000000,6.4088,6.57966,6.19502,6.26348,138541.78975479,0
+SGU.US,D,20200406,000000,6.4088,6.80166,6.33184,6.55413,171036.92281214,0
+SGU.US,D,20200407,000000,6.63941,6.92987,6.12666,6.44284,285043.95631233,0
+SGU.US,D,20200408,000000,6.39149,6.742,6.32314,6.4088,186536.74964633,0
+SGU.US,D,20200409,000000,6.41721,6.81027,6.41721,6.57115,246662.05376542,0
+SGU.US,D,20200413,000000,6.67365,6.7333,6.44284,6.57966,204117.42332048,0
+SGU.US,D,20200414,000000,6.63941,6.87021,6.53683,6.63062,230043.20293478,0
+SGU.US,D,20200415,000000,6.47707,6.56255,6.16939,6.28049,207846.81382986,0
+SGU.US,D,20200416,000000,6.20362,6.61389,6.20362,6.46005,178374.70031188,0
+SGU.US,D,20200417,000000,6.49428,6.76762,6.49428,6.57115,195057.67266541,0
+SGU.US,D,20200420,000000,6.49428,6.54533,6.10094,6.26348,87881.649790411,0
+SGU.US,D,20200421,000000,6.16939,6.22074,5.97727,6.22074,118879.23502257,0
+SGU.US,D,20200422,000000,6.45154,6.45154,6.06265,6.11825,76275.654145296,0
+SGU.US,D,20200423,000000,6.11825,6.94699,6.11825,6.83608,306213.36683273,0
+SGU.US,D,20200424,000000,6.81897,6.93858,6.57115,6.91286,102393.79832831,0
+SGU.US,D,20200427,000000,7.01545,7.01545,6.69927,6.77604,139408.46453207,0
+SGU.US,D,20200428,000000,6.75061,6.98131,6.7333,6.78465,261808.17800554,0
+SGU.US,D,20200429,000000,6.92137,6.94235,6.65643,6.78465,226844.36631651,0
+SGU.US,D,20200430,000000,6.79344,6.82758,6.53683,6.75061,159509.52774348,0
+SGU.US,D,20200501,000000,6.74403,6.74403,6.41383,6.60499,86426.504907797,0
+SGU.US,D,20200504,000000,6.60499,6.70062,6.41383,6.66581,78975.997633925,0
+SGU.US,D,20200505,000000,6.47455,6.82207,6.47455,6.67451,120667.39813703,0
+SGU.US,D,20200506,000000,6.75254,6.76995,6.52677,6.61369,91496.242089437,0
+SGU.US,D,20200507,000000,6.66581,6.83956,6.57018,6.6308,94644.402020263,0
+SGU.US,D,20200508,000000,6.75254,6.84846,6.57395,6.62249,148170.36037109,0
+SGU.US,D,20200511,000000,6.62249,6.77884,6.44845,6.74403,123932.42471443,0
+SGU.US,D,20200512,000000,6.88297,6.94389,6.66581,6.67451,179054.18161101,0
+SGU.US,D,20200513,000000,6.74403,6.77884,6.46595,6.52677,179268.26476005,0
+SGU.US,D,20200514,000000,6.55278,6.55278,6.23998,6.43124,90451.681797014,0
+SGU.US,D,20200515,000000,6.40493,6.51854,6.36162,6.45724,79590.323192042,0
+SGU.US,D,20200518,000000,6.59619,6.70062,6.49196,6.58749,112275.75238186,0
+SGU.US,D,20200519,000000,6.51797,6.67451,6.51797,6.57018,73598.063455115,0
+SGU.US,D,20200520,000000,6.56148,6.81356,6.53547,6.60499,86701.606925406,0
+SGU.US,D,20200521,000000,6.67451,6.73649,6.55278,6.64841,74233.073375459,0
+SGU.US,D,20200522,000000,6.6308,6.77884,6.52677,6.71792,107746.91127244,0
+SGU.US,D,20200526,000000,6.86558,7.09163,6.86558,6.89178,103234.6176528,0
+SGU.US,D,20200527,000000,6.94389,7.20457,6.92658,7.06563,196160.14917206,0
+SGU.US,D,20200528,000000,7.03952,7.07859,6.88297,6.94389,111102.94904364,0
+SGU.US,D,20200529,000000,6.85707,7.05248,6.83956,6.86558,146620.06742224,0
+SGU.US,D,20200601,000000,6.85707,7.09163,6.85707,6.91779,114658.59091032,0
+SGU.US,D,20200602,000000,6.87428,7.08294,6.87428,7.04822,120085.13334036,0
+SGU.US,D,20200603,000000,7.09163,7.21327,6.94389,6.94389,152815.03390898,0
+SGU.US,D,20200604,000000,6.9873,7.09163,6.93519,6.9525,103013.29497698,0
+SGU.US,D,20200605,000000,6.9525,7.05673,6.89178,6.97,139965.90809407,0
+SGU.US,D,20200608,000000,7.04822,7.16976,6.9873,7.12645,206185.8595431,0
+SGU.US,D,20200609,000000,7.01342,7.16116,6.97,7.11755,179854.66642916,0
+SGU.US,D,20200610,000000,7.15245,7.16976,7.05673,7.13524,172616.17386811,0
+SGU.US,D,20200611,000000,7.11755,7.12645,6.85707,6.89178,131096.45357148,0
+SGU.US,D,20200612,000000,6.92658,7.14375,6.92658,7.11755,124552.95558122,0
+SGU.US,D,20200615,000000,6.97,7.52617,6.97,7.13524,300410.36901017,0
+SGU.US,D,20200616,000000,7.2915,7.73473,7.2915,7.38723,225646.74174361,0
+SGU.US,D,20200617,000000,7.40434,7.53922,7.15245,7.25669,157335.60127351,0
+SGU.US,D,20200618,000000,7.12645,7.36962,7.10885,7.13524,140750.87964055,0
+SGU.US,D,20200619,000000,7.19596,7.35222,7.05673,7.05673,151692.9072582,0
+SGU.US,D,20200622,000000,6.9525,7.15671,6.9525,7.07424,162389.82518347,0
+SGU.US,D,20200623,000000,7.13524,7.64355,7.13524,7.56959,119181.22671108,0
+SGU.US,D,20200624,000000,7.53477,7.77815,7.53477,7.64781,130772.74330263,0
+SGU.US,D,20200625,000000,7.62189,7.78694,7.56088,7.59559,140129.31455565,0
+SGU.US,D,20200626,000000,7.56088,7.75214,7.55218,7.58708,123177.44549318,0
+SGU.US,D,20200629,000000,7.6131,7.77815,7.53477,7.58708,144719.17453364,0
+SGU.US,D,20200630,000000,7.52617,7.79555,7.50016,7.62189,176398.30950116,0
+SGU.US,D,20200701,000000,7.54357,7.69992,7.54106,7.56088,175163.45307626,0
+SGU.US,D,20200702,000000,7.56088,7.73473,7.55663,7.56959,150447.70865218,0
+SGU.US,D,20200706,000000,7.56959,7.72603,7.50886,7.55218,170164.04272619,0
+SGU.US,D,20200707,000000,7.6131,7.6131,7.36962,7.46526,145074.94556393,0
+SGU.US,D,20200708,000000,7.45665,7.53477,7.3176,7.3176,130008.45611838,0
+SGU.US,D,20200709,000000,7.3089,7.44795,7.2828,7.2915,143796.65197836,0
+SGU.US,D,20200710,000000,7.2828,7.45665,7.2828,7.38723,111190.8575831,0
+SGU.US,D,20200713,000000,7.38723,7.64781,7.38723,7.44795,133467.91570071,0
+SGU.US,D,20200714,000000,7.40434,7.6043,7.40434,7.50016,116602.92095959,0
+SGU.US,D,20200715,000000,7.43054,7.79555,7.43054,7.69992,144553.69963583,0
+SGU.US,D,20200716,000000,7.66531,7.92589,7.65651,7.83027,108116.12713818,0
+SGU.US,D,20200717,000000,7.83897,8.02142,7.74778,7.83897,435153.47564212,0
+SGU.US,D,20200720,000000,7.82166,8.06483,7.82166,7.91719,128257.52485593,0
+SGU.US,D,20200721,000000,7.93478,8.17787,7.93478,8.00411,164150.06440893,0
+SGU.US,D,20200722,000000,7.98681,8.13455,7.9782,8.01291,149110.46463427,0
+SGU.US,D,20200723,000000,7.9955,8.11705,7.9782,8.09104,107241.17861601,0
+SGU.US,D,20200724,000000,8.08446,8.09336,7.96109,7.96109,120123.39941049,0
+SGU.US,D,20200727,000000,7.96979,8.01388,7.9433,7.9433,74584.707533304,0
+SGU.US,D,20200728,000000,7.9433,8.0835,7.9433,7.97859,89967.667720921,0
+SGU.US,D,20200729,000000,8.00518,8.22988,8.00518,8.19905,107303.23170269,0
+SGU.US,D,20200730,000000,8.11976,8.26083,8.05788,8.21654,102917.11269262,0
+SGU.US,D,20200731,000000,8.22554,8.33122,8.22554,8.30482,122757.55293999,0
+SGU.US,D,20200803,000000,8.20794,8.28723,7.97859,8.01388,119897.93986221,0
+SGU.US,D,20200804,000000,8.19015,8.41051,7.97859,8.01388,163051.72477472,0
+SGU.US,D,20200805,000000,7.96109,8.26083,7.96109,8.18144,116375.3929751,0
+SGU.US,D,20200806,000000,8.22554,8.22554,8.12856,8.13745,76256.004001181,0
+SGU.US,D,20200807,000000,8.11077,8.41051,8.11077,8.23424,251955.1820591,0
+SGU.US,D,20200810,000000,8.27824,8.47249,8.27824,8.34892,132832.90578036,0
+SGU.US,D,20200811,000000,8.41941,8.57807,8.37531,8.38411,74077.940658762,0
+SGU.US,D,20200812,000000,8.48109,8.63116,8.41941,8.48999,208151.90817269,0
+SGU.US,D,20200813,000000,8.4635,8.4635,8.34022,8.41051,47720.892092041,0
+SGU.US,D,20200814,000000,8.402,8.48999,8.38411,8.48109,119004.37541405,0
+SGU.US,D,20200817,000000,8.41051,8.58697,8.41051,8.51648,110466.90490518,0
+SGU.US,D,20200818,000000,8.47249,8.54317,8.41941,8.54317,97035.514293611,0
+SGU.US,D,20200819,000000,8.54317,8.54317,8.39726,8.4635,56349.373794696,0
+SGU.US,D,20200820,000000,8.41051,8.55216,8.32243,8.50749,92028.864416761,0
+SGU.US,D,20200821,000000,8.4635,8.4984,8.35781,8.37531,78518.873228726,0
+SGU.US,D,20200824,000000,8.29613,8.37531,8.28723,8.31372,58689.809380589,0
+SGU.US,D,20200825,000000,8.33122,8.33122,8.21654,8.28723,45949.276467368,0
+SGU.US,D,20200826,000000,8.28723,8.28723,8.13745,8.13745,33725.852609802,0
+SGU.US,D,20200827,000000,8.18144,8.21654,8.09336,8.19905,48594.806396097,0
+SGU.US,D,20200828,000000,8.20794,8.26083,8.06677,8.22554,35638.121897613,0
+SGU.US,D,20200831,000000,8.18144,8.64005,8.07577,8.64005,336961.70550007,0
+SGU.US,D,20200901,000000,8.60485,8.60485,8.28723,8.37531,91533.473941444,0
+SGU.US,D,20200902,000000,8.37531,8.402,8.28723,8.402,57150.892830961,0
+SGU.US,D,20200903,000000,8.34022,8.41515,8.33122,8.34022,105919.44786976,0
+SGU.US,D,20200904,000000,8.34892,8.37531,8.24314,8.24314,76903.42453886,0
+SGU.US,D,20200908,000000,8.18144,8.37531,8.17004,8.26963,59501.670597967,0
+SGU.US,D,20200909,000000,8.29613,8.41941,8.29613,8.31372,81118.897560557,0
+SGU.US,D,20200910,000000,8.35781,8.35781,8.23424,8.24314,73310.550820171,0
+SGU.US,D,20200911,000000,8.24314,8.4984,8.24314,8.4283,45781.733133336,0
+SGU.US,D,20200914,000000,8.4283,8.58426,8.41941,8.41941,81093.042107775,0
+SGU.US,D,20200915,000000,8.38411,8.62216,8.38411,8.47249,64268.381872993,0
+SGU.US,D,20200916,000000,8.48999,8.66665,8.4635,8.4635,49892.750125791,0
+SGU.US,D,20200917,000000,8.4635,8.61395,8.46244,8.56918,32897.443902643,0
+SGU.US,D,20200918,000000,8.56918,8.77233,8.56918,8.64005,81302.988384371,0
+SGU.US,D,20200921,000000,8.55216,8.67544,8.55216,8.64828,33174.614356473,0
+SGU.US,D,20200922,000000,8.64005,8.77233,8.52528,8.52528,59698.172039116,0
+SGU.US,D,20200923,000000,8.51648,8.62216,8.4635,8.47249,54050.306933255,0
+SGU.US,D,20200924,000000,8.47249,8.62216,8.47249,8.54317,109099.66856203,0
+SGU.US,D,20200925,000000,8.54317,8.55216,8.41941,8.50749,56283.183835572,0
+SGU.US,D,20200928,000000,8.68366,8.68366,8.52528,8.53427,82485.099685597,0
+SGU.US,D,20200929,000000,8.51648,8.671,8.51648,8.64005,45471.467699943,0
+SGU.US,D,20200930,000000,8.60485,8.67544,8.59587,8.59587,39063.45228227,0
+SGU.US,D,20201001,000000,8.51648,8.61395,8.48999,8.4984,78455.785923936,0
+SGU.US,D,20201002,000000,8.4635,8.62216,8.4635,8.55216,23761.161107335,0
+SGU.US,D,20201005,000000,8.58697,8.63116,8.50749,8.54317,72516.271310685,0
+SGU.US,D,20201006,000000,8.4984,8.56918,8.37531,8.4371,87684.11413115,0
+SGU.US,D,20201007,000000,8.402,8.48999,8.32243,8.32243,80374.260520414,0
+SGU.US,D,20201008,000000,8.37531,8.55216,8.37531,8.4546,47212.056781277,0
+SGU.US,D,20201009,000000,8.48109,8.53602,8.4283,8.4635,253202.44910134,0
+SGU.US,D,20201012,000000,8.4635,8.64005,8.4635,8.50749,96822.46536268,0
+SGU.US,D,20201013,000000,8.4984,8.57807,8.47249,8.47249,57938.967031779,0
+SGU.US,D,20201014,000000,8.48109,8.57807,8.48109,8.4984,45479.741444834,0
+SGU.US,D,20201015,000000,8.48109,8.58697,8.44589,8.50749,48603.080140989,0
+SGU.US,D,20201016,000000,8.4984,8.55303,8.38411,8.38411,120207.1710775,0
+SGU.US,D,20201019,000000,8.37531,8.4283,8.35781,8.36661,71354.844371685,0
+SGU.US,D,20201020,000000,8.37531,8.4283,8.35781,8.402,68974.074279451,0
+SGU.US,D,20201021,000000,8.47249,8.58697,8.4195,8.4984,72153.260753615,0
+SGU.US,D,20201022,000000,8.4984,8.50749,8.29613,8.33122,56077.374431422,0
+SGU.US,D,20201023,000000,8.38411,8.57807,8.38411,8.4635,91190.113528489,0
+SGU.US,D,20201026,000000,8.39301,8.51648,8.28723,8.402,87645.848061031,0
+SGU.US,D,20201027,000000,8.41941,8.56018,8.41941,8.50749,71020.791921732,0
+SGU.US,D,20201028,000000,8.4984,8.53427,8.27824,8.30482,58877.002858736,0
+SGU.US,D,20201029,000000,8.26963,8.47249,8.20794,8.33122,91999.906309644,0
+SGU.US,D,20201030,000000,8.44938,8.5745,8.4135,8.45827,51036.595356899,0
+SGU.US,D,20201102,000000,8.48506,8.69091,8.46717,8.62845,59629.913643769,0
+SGU.US,D,20201103,000000,8.64556,8.76217,8.48506,8.50304,90740.228650069,0
+SGU.US,D,20201104,000000,8.59239,8.59674,8.44029,8.44938,48122.168719229,0
+SGU.US,D,20201105,000000,8.49405,8.61018,8.46717,8.54772,132577.45390687,0
+SGU.US,D,20201106,000000,8.58349,8.63764,8.45827,8.48506,95040.507556894,0
+SGU.US,D,20201109,000000,8.56551,8.66374,8.43139,8.50304,141289.70727654,0
+SGU.US,D,20201110,000000,8.62845,8.73094,8.52083,8.7001,170483.61612259,0
+SGU.US,D,20201111,000000,8.68182,8.80714,8.68182,8.77958,156436.86573478,0
+SGU.US,D,20201112,000000,8.78877,8.86022,8.74477,8.85103,59709.548438341,0
+SGU.US,D,20201113,000000,8.85103,8.8696,8.73558,8.84175,35676.387967731,0
+SGU.US,D,20201116,000000,8.81623,8.87888,8.78877,8.81623,43624.354153144,0
+SGU.US,D,20201117,000000,8.71711,8.76217,8.64556,8.71711,45526.281259842,0
+SGU.US,D,20201118,000000,8.71711,8.80443,8.59239,8.67292,43685.373021712,0
+SGU.US,D,20201119,000000,8.67292,8.77136,8.67292,8.76217,27590.870773514,0
+SGU.US,D,20201120,000000,8.78877,8.79805,8.71711,8.72631,35040.343829276,0
+SGU.US,D,20201123,000000,8.70832,8.77503,8.67292,8.71711,33599.678000222,0
+SGU.US,D,20201124,000000,8.7001,8.85103,8.7001,8.81623,53741.075717974,0
+SGU.US,D,20201125,000000,8.80714,8.81535,8.53872,8.60138,87602.410900357,0
+SGU.US,D,20201127,000000,8.54772,8.75386,8.54772,8.67292,79521.030578584,0
+SGU.US,D,20201130,000000,8.61927,8.92249,8.55661,8.55661,139752.85916314,0
+SGU.US,D,20201201,000000,8.58349,8.76217,8.58349,8.64556,101027.59620327,0
+SGU.US,D,20201202,000000,8.62845,8.75386,8.61927,8.70832,42358.471184901,0
+SGU.US,D,20201203,000000,8.65465,8.76217,8.65465,8.67292,43150.682258165,0
+SGU.US,D,20201204,000000,8.65465,8.76217,8.65465,8.71711,39101.718352388,0
+SGU.US,D,20201207,000000,8.70832,8.77136,8.61018,8.61018,42371.916020349,0
+SGU.US,D,20201208,000000,8.58349,8.74477,8.49405,8.52983,83345.569154207,0
+SGU.US,D,20201209,000000,8.49405,8.63764,8.49405,8.59239,134793.78331941,0
+SGU.US,D,20201210,000000,8.53872,8.74477,8.53872,8.61018,75425.526857799,0
+SGU.US,D,20201211,000000,8.58349,8.65214,8.50304,8.53872,55839.504265821,0
+SGU.US,D,20201214,000000,8.49405,8.58349,8.29737,8.30628,73272.284750052,0
+SGU.US,D,20201215,000000,8.29737,8.59239,8.29737,8.58349,92357.745776158,0
+SGU.US,D,20201216,000000,8.5745,8.64556,8.44938,8.50304,76425.615771435,0
+SGU.US,D,20201217,000000,8.55661,8.81623,8.51184,8.68182,118301.10709836,0
+SGU.US,D,20201218,000000,8.65465,8.72282,8.59239,8.62845,47532.664395783,0
+SGU.US,D,20201221,000000,8.55661,8.60138,8.40451,8.44029,107919.62569703,0
+SGU.US,D,20201222,000000,8.41795,8.58446,8.39571,8.44029,96938.297791147,0
+SGU.US,D,20201223,000000,8.46717,8.56551,8.39571,8.49405,114585.16142442,0
+SGU.US,D,20201224,000000,8.45827,8.55661,8.45827,8.49405,49185.344937655,0
+SGU.US,D,20201228,000000,8.46717,8.66374,8.46717,8.50304,140055.88506975,0
+SGU.US,D,20201229,000000,8.44029,8.59239,8.43159,8.49405,86715.051760853,0
+SGU.US,D,20201230,000000,8.42259,8.57111,8.10951,8.15428,257924.68899758,0
+SGU.US,D,20201231,000000,8.17217,8.52083,8.17217,8.4135,119788.31274242,0
+SGU.US,D,20210104,000000,8.32407,8.39571,8.32407,8.36874,62613.632894898,0
+SGU.US,D,20210105,000000,8.35984,8.42259,8.35104,8.38682,61983.79406511,0
+SGU.US,D,20210106,000000,8.38682,8.58416,8.35984,8.4135,86892.937275998,0
+SGU.US,D,20210107,000000,8.43139,8.55661,8.4135,8.42259,105874.97649097,0
+SGU.US,D,20210108,000000,8.47616,8.56222,8.42259,8.46717,87472.099418331,0
+SGU.US,D,20210111,000000,8.37773,8.48506,8.37773,8.42259,73587.721274002,0
+SGU.US,D,20210112,000000,8.49405,8.61018,8.45827,8.51184,84858.630251053,0
+SGU.US,D,20210113,000000,8.52083,8.63203,8.42259,8.46717,69933.828686746,0
+SGU.US,D,20210114,000000,8.44938,8.5889,8.44938,8.52083,66975.964888401,0
+SGU.US,D,20210115,000000,8.4895,8.69091,8.46717,8.67292,188825.47432666,0
+SGU.US,D,20210119,000000,8.71711,8.80714,8.69091,8.72631,142301.1725894,0
+SGU.US,D,20210120,000000,8.74477,8.84175,8.66374,8.67292,74211.354795121,0
+SGU.US,D,20210121,000000,8.70832,8.85103,8.62845,8.80714,55180.707328917,0
+SGU.US,D,20210122,000000,8.80888,8.88158,8.77233,8.81816,49715.898828757,0
+SGU.US,D,20210125,000000,8.7907,8.93555,8.7907,8.92617,49193.618682545,0
+SGU.US,D,20210126,000000,8.9718,8.9718,8.82783,8.83518,43248.932978739,0
+SGU.US,D,20210127,000000,8.83518,8.90856,8.79979,8.80888,60003.266381952,0
+SGU.US,D,20210128,000000,8.84436,8.86303,8.65465,8.69091,70541.948936195,0
+SGU.US,D,20210129,000000,8.6095,8.81371,8.56415,8.66374,199748.88601831,0
+SGU.US,D,20210201,000000,8.69091,8.91698,8.69091,8.75483,83452.093619672,0
+SGU.US,D,20210202,000000,8.80888,9.01222,8.74652,8.8724,87385.225096982,0
+SGU.US,D,20210203,000000,8.8724,9.02634,8.8724,9.02634,67945.027258697,0
+SGU.US,D,20210204,000000,8.94444,9.04413,8.7907,8.86303,69948.307740304,0
+SGU.US,D,20210205,000000,8.94444,9.0216,8.91784,9.00845,21630.671798038,0
+SGU.US,D,20210208,000000,9.00845,9.01686,8.93555,8.98959,17431.746266121,0
+SGU.US,D,20210209,000000,8.96329,9.06211,8.96329,9.00845,34373.273147481,0
+SGU.US,D,20210210,000000,8.98118,8.98118,8.81816,8.86303,42533.254045712,0
+SGU.US,D,20210211,000000,8.80888,8.9718,8.7907,8.79979,89014.118622294,0
+SGU.US,D,20210212,000000,8.81816,8.88158,8.80888,8.85374,30384.293892161,0
+SGU.US,D,20210216,000000,8.88158,8.93555,8.83518,8.86303,85456.408319389,0
+SGU.US,D,20210217,000000,8.84436,8.98959,8.83518,8.91698,80114.671774476,0
+SGU.US,D,20210218,000000,8.91698,8.95382,8.7907,8.7907,52733.747277558,0
+SGU.US,D,20210219,000000,8.82783,8.92617,8.82783,8.89087,24281.372817323,0
+SGU.US,D,20210222,000000,8.96329,8.96329,8.83518,8.84436,36151.094080823,0
+SGU.US,D,20210223,000000,8.83518,8.96329,8.81816,8.83518,104896.60615768,0
+SGU.US,D,20210224,000000,8.89087,8.95382,8.83518,8.84436,48488.281930633,0
+SGU.US,D,20210225,000000,8.88158,8.89087,8.78142,8.78606,38625.978021186,0
+SGU.US,D,20210226,000000,8.78142,8.86303,8.67292,8.72727,91709.291020367,0
+SGU.US,D,20210301,000000,8.77233,8.96329,8.77233,8.91698,51853.627664834,0
+SGU.US,D,20210302,000000,8.90856,9.01686,8.88633,8.96329,76096.734412039,0
+SGU.US,D,20210303,000000,8.92065,9.07169,8.92065,9.07169,99211.509199805,0
+SGU.US,D,20210304,000000,9.09847,9.19825,9.04413,9.10795,43002.789068247,0
+SGU.US,D,20210305,000000,9.18046,9.40614,9.08126,9.40614,73618.747817342,0
+SGU.US,D,20210308,000000,9.3984,9.3984,9.11655,9.29784,55175.53623836,0
+SGU.US,D,20210309,000000,9.28044,9.42548,9.28044,9.28914,75333.481445893,0
+SGU.US,D,20210310,000000,9.35296,9.40614,9.28044,9.31621,85508.119224955,0
+SGU.US,D,20210311,000000,9.37036,9.38874,9.23403,9.33362,60759.279821319,0
+SGU.US,D,20210312,000000,9.29784,9.42548,9.28914,9.40614,22706.2586338,0
+SGU.US,D,20210315,000000,9.42548,9.44288,9.30655,9.3984,47730.200055043,0
+SGU.US,D,20210316,000000,9.43514,9.43514,9.30655,9.34329,39007.604504259,0
+SGU.US,D,20210317,000000,9.29784,9.42548,9.23113,9.42548,48271.096127258,0
+SGU.US,D,20210318,000000,9.40614,9.48833,9.25433,9.47092,85450.203010722,0
+SGU.US,D,20210319,000000,9.44288,9.44288,9.23403,9.25337,32056.624578148,0
+SGU.US,D,20210322,000000,9.36263,9.37036,9.28044,9.31621,44337.964649948,0
+SGU.US,D,20210323,000000,9.31621,9.52894,9.30655,9.42548,75748.202908528,0
+SGU.US,D,20210324,000000,9.5067,9.51637,9.3984,9.5067,54147.523435718,0
+SGU.US,D,20210325,000000,9.37036,9.51637,9.35296,9.37036,90810.555481638,0
+SGU.US,D,20210326,000000,9.37907,9.5125,9.37907,9.46126,34223.311521341,0
+SGU.US,D,20210329,000000,9.48833,9.53378,9.36263,9.38874,31783.590996763,0
+SGU.US,D,20210330,000000,9.69621,9.69621,9.498,9.60629,102124.90161936,0
+SGU.US,D,20210331,000000,9.71555,9.78711,9.54247,9.59759,65156.775230607,0
+SGU.US,D,20210401,000000,9.60629,9.81612,9.60629,9.81612,79669.957986613,0
+SGU.US,D,20210405,000000,9.8596,10.0675,9.8316,10.0675,77060.625691779,0
+SGU.US,D,20210406,000000,10.0772,10.0772,9.9766,10.0491,22628.692275451,0
+SGU.US,D,20210407,000000,9.95145,10.0772,9.91373,10.0143,33947.175285622,0
+SGU.US,D,20210408,000000,9.9321,10.0143,9.8596,9.98633,14796.558518504,0
+SGU.US,D,20210409,000000,10.0491,10.0491,9.96884,9.99497,18018.147935234,0
+SGU.US,D,20210412,000000,10.0772,10.0772,9.86932,9.89634,79945.060004221,0
+SGU.US,D,20210413,000000,9.86932,9.95145,9.75907,9.76873,103046.38995654,0
+SGU.US,D,20210414,000000,9.81612,10.0675,9.81612,10.0588,53939.645595345,0
+SGU.US,D,20210415,000000,10.0143,10.1497,9.96118,10.1401,39189.62689185,0
+SGU.US,D,20210416,000000,10.1497,10.1497,9.43514,9.43514,223424.2070224,0
+SGU.US,D,20210419,000000,9.57052,9.9321,9.53378,9.88868,176102.52312133,0
+SGU.US,D,20210420,000000,9.9321,10.1217,9.84123,10.0337,61608.372890705,0
+SGU.US,D,20210421,000000,10.0491,10.0491,9.92345,9.98633,37571.07554765,0
+SGU.US,D,20210422,000000,9.94182,10.0414,9.92345,9.92345,43858.0874463,0
+SGU.US,D,20210423,000000,10.0337,10.0337,9.84123,9.84123,47002.110504681,0
+SGU.US,D,20210426,000000,9.88868,10.0047,9.80644,9.9321,135476.36727287,0
+SGU.US,D,20210427,000000,9.98633,10.0047,9.90115,9.95145,24843.987469876,0
+SGU.US,D,20210428,000000,9.92345,10.0143,9.9041,10.0143,37200.825463801,0
+SGU.US,D,20210429,000000,10.0675,10.1855,9.88868,10.1497,112567.40188926,0
+SGU.US,D,20210430,000000,10.1333,10.1806,9.68364,9.72039,127245.02532496,0
+SGU.US,D,20210503,000000,9.78517,9.95047,9.73489,9.80354,45127.073068877,0
+SGU.US,D,20210504,000000,9.7755,10.0598,9.74746,9.87698,42433.969107027,0
+SGU.US,D,20210505,000000,9.83936,10.2058,9.57438,9.90312,87235.263470842,0
+SGU.US,D,20210506,000000,9.83936,10.2348,9.75616,10.1072,44444.489115413,0
+SGU.US,D,20210507,000000,10.1613,11.0412,9.74746,10.1806,175940.15087785,0
+SGU.US,D,20210510,000000,10.2251,10.2251,9.86736,9.96019,82928.77925535,0
+SGU.US,D,20210511,000000,10.0975,10.1932,9.87698,9.99497,54164.070925499,0
+SGU.US,D,20210512,000000,10.024,10.1884,9.75326,9.83936,52727.541968891,0
+SGU.US,D,20210513,000000,9.76583,10.1072,9.76583,9.96019,83405.553804662,0
+SGU.US,D,20210514,000000,10.0414,10.0443,9.47189,9.5096,184264.57245579,0
+SGU.US,D,20210517,000000,9.63819,9.85773,9.54634,9.59179,112076.14828639,0
+SGU.US,D,20210518,000000,9.55504,9.6469,9.47189,9.53667,94624.751876148,0
+SGU.US,D,20210519,000000,9.5009,9.59662,9.3636,9.48156,57794.176496195,0
+SGU.US,D,20210520,000000,9.49123,9.73972,9.40807,9.45351,67771.278615998,0
+SGU.US,D,20210521,000000,9.40807,9.82963,9.27077,9.59179,163328.89522855,0
+SGU.US,D,20210524,000000,9.59179,9.99497,9.38003,9.56471,117136.57750502,0
+SGU.US,D,20210525,000000,9.6469,9.94084,9.39937,9.57438,169857.91416524,0
+SGU.US,D,20210526,000000,9.53667,9.66624,9.47189,9.56471,84198.799096037,0
+SGU.US,D,20210527,000000,9.5183,9.71169,9.31621,9.31621,653656.87289092,0
+SGU.US,D,20210528,000000,9.31621,9.59179,9.31621,9.59179,66850.824496932,0
+SGU.US,D,20210601,000000,9.69234,10.0598,9.66624,9.96019,125610.96070909,0
+SGU.US,D,20210602,000000,9.99497,10.1419,9.86736,9.96019,131756.2847265,0
+SGU.US,D,20210603,000000,10.0143,10.0975,9.84899,9.96884,230823.00339071,0
+SGU.US,D,20210604,000000,9.98633,10.171,9.95047,9.99497,145263.17326019,0
+SGU.US,D,20210607,000000,10.0975,10.1419,9.96019,9.99497,110091.48373078,0
+SGU.US,D,20210608,000000,10.0501,10.2348,10.024,10.171,103124.990533,0
+SGU.US,D,20210609,000000,10.1333,10.344,10.1333,10.2889,96903.134375362,0
+SGU.US,D,20210610,000000,10.2986,10.4456,10.1884,10.1884,95395.244369073,0
+SGU.US,D,20210611,000000,10.2986,10.4175,10.2154,10.3528,43171.366620391,0
+SGU.US,D,20210614,000000,10.4359,10.4359,10.2793,10.344,23385.73993293,0
+SGU.US,D,20210615,000000,10.2715,10.4456,10.2715,10.4001,34102.308002319,0
+SGU.US,D,20210616,000000,10.3721,10.4166,10.3266,10.3721,27482.277871827,0
+SGU.US,D,20210617,000000,10.4001,10.4001,10.3266,10.344,23957.662548484,0
+SGU.US,D,20210618,000000,10.3266,10.3915,10.2445,10.2715,56183.898896887,0
+SGU.US,D,20210621,000000,10.3624,10.5374,10.3354,10.4089,56082.545521978,0
+SGU.US,D,20210622,000000,10.3721,10.4475,10.3083,10.3624,28037.652997599,0
+SGU.US,D,20210623,000000,10.2531,10.4359,10.2058,10.344,79681.334385838,0
+SGU.US,D,20210624,000000,10.3721,10.5191,10.344,10.3624,54446.412469887,0
+SGU.US,D,20210625,000000,10.3266,10.4175,10.3266,10.3266,54017.211953693,0
+SGU.US,D,20210628,000000,10.4552,10.4649,10.3266,10.3817,57630.770034609,0
+SGU.US,D,20210629,000000,10.4175,10.4175,10.2348,10.318,58948.363908416,0
+SGU.US,D,20210630,000000,10.3915,10.3915,10.2715,10.2793,52020.136780754,0
+SGU.US,D,20210701,000000,10.3354,10.5094,10.2715,10.3624,51424.427148641,0
+SGU.US,D,20210702,000000,10.3624,10.4359,10.3266,10.3915,24283.441253546,0
+SGU.US,D,20210706,000000,10.3915,10.4456,10.2667,10.4359,51826.73799394,0
+SGU.US,D,20210707,000000,10.3915,10.4997,10.344,10.4175,42018.213426281,0
+SGU.US,D,20210708,000000,10.3721,10.4359,10.2793,10.4089,42849.724787774,0
+SGU.US,D,20210709,000000,10.5191,10.5277,10.3721,10.5007,22084.693548903,0
+SGU.US,D,20210712,000000,10.5548,10.5548,10.4001,10.5094,29656.204341799,0
+SGU.US,D,20210713,000000,10.5094,10.5094,10.3083,10.3624,36043.535397246,0
+SGU.US,D,20210714,000000,10.3266,10.4262,10.3266,10.4001,39821.53415786,0
+SGU.US,D,20210715,000000,10.4001,10.491,10.3266,10.4649,19527.072159634,0
+SGU.US,D,20210716,000000,10.4089,10.6283,10.3266,10.6283,76184.642951501,0
+SGU.US,D,20210719,000000,10.5828,10.5828,10.2531,10.2531,96985.871824267,0
+SGU.US,D,20210720,000000,10.4552,10.5868,10.3354,10.3528,45596.608091411,0
+SGU.US,D,20210721,000000,10.3528,10.6022,10.3518,10.5094,43181.708801504,0
+SGU.US,D,20210722,000000,10.5742,10.7898,10.4001,10.7665,112479.4933498,0
+SGU.US,D,20210723,000000,10.8246,10.9174,10.6573,10.9077,41024.329821312,0
+SGU.US,D,20210726,000000,10.871,10.9165,10.7773,10.7869,28408.937299559,0
+SGU.US,D,20210727,000000,10.7773,10.8062,10.6477,10.7966,25217.340208059,0
+SGU.US,D,20210728,000000,10.7501,11.0103,10.7124,11.0005,39194.797982406,0
+SGU.US,D,20210729,000000,10.9358,11.0103,10.8807,10.9552,25468.655209106,0
+SGU.US,D,20210730,000000,10.9638,11.047,10.8072,10.9552,49113.983887975,0
+SGU.US,D,20210802,000000,11.047,11.047,10.7869,10.9077,113351.33921763,0
+SGU.US,D,20210803,000000,10.9726,10.9919,10.8246,10.9454,74051.050987869,0
+SGU.US,D,20210804,000000,10.9261,10.9552,10.6206,10.6206,65287.086712632,0
+SGU.US,D,20210805,000000,10.5181,10.5712,10.2493,10.3324,65449.458956108,0
+SGU.US,D,20210806,000000,10.4243,10.5539,10.2947,10.3412,38256.762155448,0
+SGU.US,D,20210809,000000,10.2106,10.2202,9.99694,9.99694,80274.975581729,0
+SGU.US,D,20210810,000000,10.0163,10.1178,9.99792,10.0908,34623.553930418,0
+SGU.US,D,20210811,000000,10.0908,10.1323,10.0433,10.0627,38448.09250604,0
+SGU.US,D,20210812,000000,10.1004,10.1178,9.84899,9.88671,83742.70890895,0
+SGU.US,D,20210813,000000,9.89536,10.0607,9.77453,9.80258,57636.975343276,0
+SGU.US,D,20210816,000000,9.72812,9.75616,9.51443,9.5241,183304.81804849,0
+SGU.US,D,20210817,000000,9.55117,9.80258,9.55117,9.62563,80791.050419272,0
+SGU.US,D,20210818,000000,9.66334,9.76003,9.62563,9.66334,98420.332344654,0
+SGU.US,D,20210819,000000,9.57922,9.71846,9.56568,9.6353,83970.236893438,0
+SGU.US,D,20210820,000000,9.70009,9.91373,9.6353,9.78421,61583.551656033,0
+SGU.US,D,20210823,000000,9.85773,10.053,9.74649,9.99694,42658.394437181,0
+SGU.US,D,20210824,000000,10.0714,10.0714,9.58889,9.6353,165139.81114145,0
+SGU.US,D,20210825,000000,9.57922,9.82095,9.57922,9.74649,54784.601792285,0
+SGU.US,D,20210826,000000,9.70975,9.80258,9.66334,9.70975,54843.552224629,0
+SGU.US,D,20210827,000000,9.7929,10.081,9.7929,9.95145,58692.912034923,0
+SGU.US,D,20210830,000000,9.85773,10.0163,9.84899,9.9041,40219.708130714,0
+SGU.US,D,20210831,000000,9.84899,10.2019,9.84899,10.2019,116164.41248039,0
+SGU.US,D,20210901,000000,10.1459,10.2019,10.0433,10.1275,51216.549308267,0
+SGU.US,D,20210902,000000,10.081,10.1323,9.99694,10.0714,34517.029464954,0
+SGU.US,D,20210903,000000,10.0714,10.0714,9.87698,9.91373,60060.148378075,0
+SGU.US,D,20210907,000000,9.87698,9.98338,9.76486,9.85773,85310.583565695,0
+SGU.US,D,20210908,000000,9.85773,9.8819,9.62563,9.66334,89290.254858013,0
+SGU.US,D,20210909,000000,9.60726,9.80258,9.60726,9.70975,101135.15488684,0
+SGU.US,D,20210910,000000,9.86736,9.86736,9.57922,9.60726,82599.897895952,0
+SGU.US,D,20210913,000000,9.57922,9.71846,9.51443,9.51443,101405.08581389,0
+SGU.US,D,20210914,000000,9.61596,9.61596,8.90548,9.25433,150840.71153449,0
+SGU.US,D,20210915,000000,9.28237,9.37424,9.12419,9.14324,99756.542144465,0
+SGU.US,D,20210916,000000,9.12419,9.41194,9.12419,9.22726,89967.667720921,0
+SGU.US,D,20210917,000000,9.28237,9.35683,9.18858,9.24467,101442.3176659,0
+SGU.US,D,20210920,000000,9.24467,9.24467,8.99433,9.09557,75776.126797533,0
+SGU.US,D,20210921,000000,9.10514,9.34716,9.01222,9.01222,87248.708306289,0
+SGU.US,D,20210922,000000,9.08696,9.2727,9.01222,9.1795,54888.023603416,0
+SGU.US,D,20210923,000000,9.25433,9.35199,9.235,9.26304,45585.231692187,0
+SGU.US,D,20210924,000000,9.24467,9.55117,9.24467,9.47673,72072.591740933,0
+SGU.US,D,20210927,000000,9.51443,9.87698,9.48639,9.70975,66158.932580466,0
+SGU.US,D,20210928,000000,9.77453,9.82963,9.56085,9.58889,37926.846577941,0
+SGU.US,D,20210929,000000,9.69041,9.74649,9.43998,9.51443,73658.048105571,0
+SGU.US,D,20210930,000000,9.57052,9.58889,9.43998,9.46802,56328.689432469,0
+SGU.US,D,20211001,000000,9.49606,9.59759,9.44965,9.46802,35817.041630869,0
+SGU.US,D,20211004,000000,9.51443,9.5328,9.3839,9.42161,69115.7621607,0
+SGU.US,D,20211005,000000,9.47673,9.76486,9.39357,9.67204,72706.567443166,0
+SGU.US,D,20211006,000000,9.66334,9.67687,9.5241,9.60726,65208.486136173,0
+SGU.US,D,20211007,000000,9.68171,9.91284,9.68171,9.81225,41948.920812823,0
+SGU.US,D,20211008,000000,9.82095,9.83936,9.61596,9.6353,47075.539990584,0
+SGU.US,D,20211011,000000,9.6353,9.7929,9.55117,9.78421,44880.929158385,0
+SGU.US,D,20211012,000000,9.71846,9.87698,9.71846,9.7929,64046.024979061,0
+SGU.US,D,20211013,000000,9.9321,9.9321,9.72812,9.81225,91455.907583096,0
+SGU.US,D,20211014,000000,9.89536,10.0433,9.82963,9.87698,58539.84775445,0
+SGU.US,D,20211015,000000,9.83936,10.0066,9.82095,9.99694,61338.441963653,0
+SGU.US,D,20211018,000000,10.0066,10.0395,9.84899,9.86736,46589.457478268,0
+SGU.US,D,20211019,000000,9.83936,9.96599,9.82963,9.85773,29510.379588105,0
+SGU.US,D,20211020,000000,9.80258,10.0163,9.75616,9.9041,43195.153636951,0
+SGU.US,D,20211021,000000,9.82963,10.0898,9.82963,10.0356,39959.085166663,0
+SGU.US,D,20211022,000000,9.98819,10.1545,9.98819,10.1178,20303.769961228,0
+SGU.US,D,20211025,000000,10.1275,10.3847,10.1275,10.2754,69328.81109163,0
+SGU.US,D,20211026,000000,10.2947,10.463,10.2396,10.2754,37479.030135743,0
+SGU.US,D,20211027,000000,10.2754,10.3324,10.1835,10.258,38615.635840072,0
+SGU.US,D,20211028,000000,10.2396,10.4987,10.2396,10.4436,47064.163591359,0
+SGU.US,D,20211029,000000,10.4552,10.6805,10.4552,10.6805,29776.173642711,0
+SGU.US,D,20211101,000000,10.6805,10.6805,10.4736,10.5868,37040.521656549,0
+SGU.US,D,20211102,000000,10.5209,10.5906,10.3508,10.4166,48594.806396097,0
+SGU.US,D,20211103,000000,10.4456,10.6264,10.4359,10.5017,49119.154978532,0
+SGU.US,D,20211104,000000,10.5393,10.6061,10.3508,10.4359,46175.770233745,0
+SGU.US,D,20211105,000000,10.5393,10.6235,10.3895,10.4736,68236.676766087,0
+SGU.US,D,20211108,000000,10.4736,10.6167,10.4736,10.5964,43993.570018882,0
+SGU.US,D,20211109,000000,10.5113,10.6805,10.5113,10.5674,55538.546795429,0
+SGU.US,D,20211110,000000,10.5577,10.6621,10.5307,10.5577,22436.327706748,0
+SGU.US,D,20211111,000000,10.6148,10.6235,10.577,10.577,16791.56525522,0
+SGU.US,D,20211112,000000,10.577,10.6563,10.577,10.6235,11576.003319887,0
+SGU.US,D,20211115,000000,10.6805,10.6805,10.5577,10.5868,15183.356092134,0
+SGU.US,D,20211116,000000,10.6429,10.6429,10.2851,10.3044,35978.379656233,0
+SGU.US,D,20211117,000000,10.3508,10.4262,10.2851,10.3605,33142.553595023,0
+SGU.US,D,20211118,000000,10.4784,10.4784,10.1729,10.2571,33455.92168275,0
+SGU.US,D,20211119,000000,10.2358,10.2522,10.1159,10.1535,15579.461628766,0
+SGU.US,D,20211122,000000,10.229,10.2831,9.59855,9.62659,89091.684980643,0
+SGU.US,D,20211123,000000,9.71169,10.1072,9.69234,10.0221,61979.657192665,0
+SGU.US,D,20211124,000000,9.89929,10.1913,9.70201,9.88091,75712.005274631,0
+SGU.US,D,20211126,000000,9.74939,9.82865,9.70201,9.70201,25777.886424389,0
+SGU.US,D,20211129,000000,9.99399,9.99399,9.72039,9.74939,53387.373123906,0
+SGU.US,D,20211130,000000,9.73972,9.77744,9.26883,9.26883,137707.17573896,0
+SGU.US,D,20211201,000000,9.52314,9.93701,9.52314,9.58889,61496.677334683,0
+SGU.US,D,20211202,000000,9.60822,9.86637,9.60822,9.77744,29471.079299874,0
+SGU.US,D,20211203,000000,9.70201,9.78613,9.31621,9.60822,80776.571365715,0
+SGU.US,D,20211206,000000,9.62659,9.86441,9.60822,9.72039,50987.987105668,0
+SGU.US,D,20211207,000000,9.59855,9.87512,9.59855,9.78613,61405.666140888,0
+SGU.US,D,20211208,000000,9.78613,9.94467,9.77744,9.80548,31502.283670486,0
+SGU.US,D,20211209,000000,9.93701,10.1593,9.90891,10.0405,50530.862700469,0
+SGU.US,D,20211210,000000,9.96599,10.1633,9.96599,10.1072,33383.526414958,0
+SGU.US,D,20211213,000000,10.0733,10.1535,9.97473,10.0027,29838.226729389,0
+SGU.US,D,20211214,000000,9.92728,10.0685,9.84319,9.94664,69837.646402394,0
+SGU.US,D,20211215,000000,9.93701,10.1845,9.72039,9.84319,90258.283010199,0
+SGU.US,D,20211216,000000,9.89054,10.0598,9.89054,9.98436,44251.090328598,0
+SGU.US,D,20211217,000000,9.97473,10.0453,9.86156,9.88091,78426.827816819,0
+SGU.US,D,20211220,000000,9.97473,10.0733,9.62659,9.77744,72892.726703202,0
+SGU.US,D,20211221,000000,9.80548,9.98436,9.74939,9.88091,49705.556647644,0
+SGU.US,D,20211222,000000,9.76776,9.91864,9.71169,9.71169,135129.90420559,0
+SGU.US,D,20211223,000000,9.81514,9.99399,9.78613,9.87119,46924.544146333,0
+SGU.US,D,20211227,000000,9.89929,9.98338,9.84319,9.87119,37081.890381,0
+SGU.US,D,20211228,000000,9.83356,10.0317,9.83356,9.92728,45291.513748576,0
+SGU.US,D,20211229,000000,9.99399,10.0482,9.89929,9.91864,37907.196433826,0
+SGU.US,D,20211230,000000,9.97473,10.0685,9.94664,9.94664,44504.473765869,0
+SGU.US,D,20211231,000000,10.0685,10.229,10.0317,10.1343,49596.963745956,0
+SGU.US,D,20220103,000000,10.1159,10.1371,9.93701,10.1159,50670.482145496,0
+SGU.US,D,20220104,000000,10.1159,10.2048,10.0027,10.0027,54275.76648152,0
+SGU.US,D,20220105,000000,9.96599,10.4262,9.96599,10.1072,78010.037917961,0
+SGU.US,D,20220106,000000,10.1913,10.201,10.0685,10.201,32745.41384028,0
+SGU.US,D,20220107,000000,10.0878,10.2386,9.96599,9.97473,32752.653367059,0
+SGU.US,D,20220110,000000,10.0221,10.0926,9.77744,9.86156,201254.70758838,0
+SGU.US,D,20220111,000000,9.95636,9.95636,9.85282,9.88091,92744.543349787,0
+SGU.US,D,20220112,000000,9.92728,9.98917,9.85282,9.89054,37332.171163937,0
+SGU.US,D,20220113,000000,9.85282,10.0598,9.85282,9.91864,38764.563248101,0
+SGU.US,D,20220114,000000,9.92542,10.1255,9.92542,10.0405,48391.06542817,0
+SGU.US,D,20220118,000000,10.1159,10.1477,9.95636,10.0124,73371.569688739,0
+SGU.US,D,20220119,000000,10.0598,10.0598,9.92728,9.96599,29458.668682539,0
+SGU.US,D,20220120,000000,9.88091,10.0868,9.88091,9.89054,145493.80389901,0
+SGU.US,D,20220121,000000,9.96884,10.054,9.74939,9.74939,103011.22654075,0
+SGU.US,D,20220124,000000,9.65367,10.0017,9.65367,9.95921,114675.1384001,0
+SGU.US,D,20220125,000000,9.78711,9.99978,9.78711,9.91088,91695.84618492,0
+SGU.US,D,20220126,000000,9.97758,10.0491,9.78227,9.88278,76523.86649201,0
+SGU.US,D,20220127,000000,9.94958,10.0733,9.77744,9.91088,104734.2339142,0
+SGU.US,D,20220128,000000,9.97758,10.0926,9.87315,9.94958,90371.012784332,0
+SGU.US,D,20220131,000000,9.94958,10.083,9.88278,9.95921,249114.18490733,0
+SGU.US,D,20220201,000000,10.1023,10.1691,10.0066,10.054,91717.564765257,0
+SGU.US,D,20220202,000000,10.0443,10.1913,9.97758,10.054,87737.893472939,0
+SGU.US,D,20220203,000000,9.97758,10.1593,9.96884,9.99694,53765.896952645,0
+SGU.US,D,20220204,000000,9.93023,9.97758,9.80644,9.8538,62557.785116886,0
+SGU.US,D,20220207,000000,9.91088,10.0259,9.83445,9.87315,49313.587983458,0
+SGU.US,D,20220208,000000,9.90115,10.0259,9.81612,9.81612,77999.695736848,0
+SGU.US,D,20220209,000000,9.81612,10.0066,9.81612,9.90115,39941.503458771,0
+SGU.US,D,20220210,000000,9.89251,9.97758,9.79677,9.80644,48984.706624062,0
+SGU.US,D,20220211,000000,9.79677,9.88278,9.79677,9.8258,35202.716072751,0
+SGU.US,D,20220214,000000,9.97758,9.97758,9.644,9.72039,104069.23166863,0
+SGU.US,D,20220215,000000,9.72039,9.83445,9.69138,9.7581,64096.701666515,0
+SGU.US,D,20220216,000000,9.71071,9.86353,9.644,9.68268,68811.702035975,0
+SGU.US,D,20220217,000000,9.61499,9.72039,9.56761,9.58695,85412.971158714,0
+SGU.US,D,20220218,000000,9.53957,9.91088,9.53957,9.7581,110363.48309405,0
+SGU.US,D,20220222,000000,9.68268,9.76873,9.54828,9.65367,64199.089259535,0
+SGU.US,D,20220223,000000,9.60629,9.77744,9.60629,9.67301,48607.217013433,0
+SGU.US,D,20220224,000000,9.60629,9.73006,9.53957,9.69138,69382.590433417,0
+SGU.US,D,20220225,000000,9.67301,9.73006,9.65367,9.67301,99697.591712121,0
+SGU.US,D,20220228,000000,9.58695,9.86834,9.30074,9.30074,571344.48762991,0
+SGU.US,D,20220301,000000,9.40517,9.70105,9.35779,9.61499,231749.66281845,0
+SGU.US,D,20220302,000000,9.56761,9.95921,9.56761,9.8538,82468.552195816,0
+SGU.US,D,20220303,000000,9.8538,10.0066,9.8538,9.94958,41785.514351236,0
+SGU.US,D,20220304,000000,9.87315,9.93986,9.87315,9.91088,40959.1740803,0
+SGU.US,D,20220307,000000,9.84417,9.95921,9.7581,9.78711,81093.042107775,0
+SGU.US,D,20220308,000000,9.77744,9.86353,9.73006,9.80644,62794.621064376,0
+SGU.US,D,20220309,000000,9.8258,9.90213,9.73006,9.74939,68489.025985247,0
+SGU.US,D,20220310,000000,9.73972,9.79677,9.57729,9.67301,107696.23458499,0
+SGU.US,D,20220311,000000,9.70105,9.7639,9.57729,9.57729,80430.108298425,0
+SGU.US,D,20220314,000000,9.59662,9.71071,9.58695,9.65367,36628.902848247,0
+SGU.US,D,20220315,000000,9.62467,9.86353,9.61499,9.7581,55783.656487809,0
+SGU.US,D,20220316,000000,9.78711,10.0443,9.78711,9.96884,57099.181925395,0
+SGU.US,D,20220317,000000,10.0259,10.2164,10.0259,10.1593,78121.733473982,0
+SGU.US,D,20220318,000000,10.2454,10.2454,10.1401,10.1593,58137.53690915,0
+SGU.US,D,20220321,000000,10.2541,10.3595,10.2309,10.3402,60632.070993628,0
+SGU.US,D,20220322,000000,10.3498,10.4929,10.3083,10.4736,67349.317626583,0
+SGU.US,D,20220323,000000,10.4929,10.6554,10.4929,10.5123,43988.398928326,0
+SGU.US,D,20220324,000000,10.4929,10.6032,10.3122,10.3218,51450.282601423,0
+SGU.US,D,20220325,000000,10.3306,10.5597,10.3306,10.5597,28790.563782633,0
+SGU.US,D,20220328,000000,10.55,10.6457,10.4649,10.4649,36602.013177353,0
+SGU.US,D,20220329,000000,10.4833,10.607,10.4166,10.5026,86190.703178419,0
+SGU.US,D,20220330,000000,10.4649,10.6457,10.3692,10.6167,29095.658125469,0
+SGU.US,D,20220331,000000,10.5219,10.7599,10.5219,10.5886,59081.778044775,0
+SGU.US,D,20220401,000000,10.5984,10.7589,10.5984,10.6747,39771.891688516,0
+SGU.US,D,20220404,000000,10.6747,10.6747,10.6264,10.6457,19992.470309723,0
+SGU.US,D,20220405,000000,10.6167,10.7482,10.5403,10.5694,38053.021187521,0
+SGU.US,D,20220406,000000,10.4929,10.7888,10.3498,10.4833,94442.729488557,0
+SGU.US,D,20220407,000000,10.5026,10.7221,10.5026,10.5886,60852.359451337,0
+SGU.US,D,20220408,000000,10.6361,10.8314,10.607,10.7985,35174.792183746,0
+SGU.US,D,20220411,000000,10.9029,10.9029,10.4929,10.5219,66554.003898987,0
+SGU.US,D,20220412,000000,10.6457,10.7221,10.3885,10.4552,39687.08580339,0
+SGU.US,D,20220413,000000,10.4949,10.5026,10.3789,10.4262,42271.596863552,0
+SGU.US,D,20220414,000000,10.4359,10.5742,10.4359,10.4649,45354.601053365,0
+SGU.US,D,20220418,000000,10.6931,10.7501,10.5219,10.7124,68073.2703045,0
+SGU.US,D,20220419,000000,10.7124,11.0654,10.5597,10.9512,79421.745639899,0
+SGU.US,D,20220420,000000,11.0944,11.1321,10.8266,10.9416,48076.663122331,0
+SGU.US,D,20220421,000000,10.932,11.0528,10.7318,10.8555,52679.96793577,0
+SGU.US,D,20220422,000000,10.8101,10.8237,10.578,10.5974,60555.538853392,0
+SGU.US,D,20220425,000000,10.5201,10.5684,10.317,10.5297,36969.160606868,0
+SGU.US,D,20220426,000000,10.491,10.6651,10.3847,10.3847,76377.007520204,0
+SGU.US,D,20220427,000000,10.3847,10.6553,10.3847,10.4524,51651.955133129,0
+SGU.US,D,20220428,000000,10.4426,10.6844,10.4137,10.5201,59843.996792811,0
+SGU.US,D,20220429,000000,10.4524,10.7327,10.317,10.3266,58925.611109967,0
+SGU.US,D,20220502,000000,10.433,10.5877,10.3218,10.5684,68976.142715674,0
+SGU.US,D,20220503,000000,10.7231,10.7231,10.5201,10.607,101087.58085372,0
+SGU.US,D,20220504,000000,10.6747,10.7038,10.5345,10.607,69440.506647651,0
+SGU.US,D,20220505,000000,10.1623,10.6651,10.1623,10.433,61599.064927703,0
+SGU.US,D,20220506,000000,10.3364,10.5103,10.2783,10.3556,58422.981107871,0
+SGU.US,D,20220509,000000,10.3364,10.346,10.0173,10.0559,63226.924234904,0
+SGU.US,D,20220510,000000,9.91088,10.1816,9.57245,9.85282,119549.4083587,0
+SGU.US,D,20220511,000000,9.8819,10.1913,9.87217,9.91088,59027.998702988,0
+SGU.US,D,20220512,000000,9.91088,10.0404,9.78517,9.90115,59172.789238571,0
+SGU.US,D,20220513,000000,10.0269,10.1333,9.91088,10.0559,69069.222345691,0
+SGU.US,D,20220516,000000,9.98819,10.085,9.82385,9.99792,31108.246570077,0
+SGU.US,D,20220517,000000,10.1139,10.1139,9.76583,9.78517,39741.899363288,0
+SGU.US,D,20220518,000000,9.75616,9.86254,9.18568,9.26304,102220.0496856,0
+SGU.US,D,20220519,000000,9.2727,9.42741,9.10833,9.14701,101420.59908556,0
+SGU.US,D,20220520,000000,9.16634,9.26304,8.81826,8.88594,69980.368501755,0
+SGU.US,D,20220523,000000,9.01164,9.118,8.81149,8.9923,98684.057963037,0
+SGU.US,D,20220524,000000,8.95362,9.118,8.77958,9.03098,70003.121300203,0
+SGU.US,D,20220525,000000,8.96329,9.50477,8.96329,9.35973,59042.477756546,0
+SGU.US,D,20220526,000000,9.35973,9.53378,9.30171,9.35973,36105.588483925,0
+SGU.US,D,20220527,000000,9.58212,9.58212,9.3694,9.46609,50994.192414335,0
+SGU.US,D,20220531,000000,9.65947,9.76099,9.50477,9.71748,66317.167951497,0
+SGU.US,D,20220601,000000,9.73683,9.75616,9.64981,9.69815,35189.271237304,0
+SGU.US,D,20220602,000000,9.74649,9.76583,9.66914,9.66914,25192.518973387,0
+SGU.US,D,20220603,000000,9.67881,10.1719,9.67881,10.1042,61999.307336779,0
+SGU.US,D,20220606,000000,10.2493,10.2493,9.96884,10.0559,46664.955400394,0
+SGU.US,D,20220607,000000,10.0559,10.1623,10.0317,10.085,46287.465789766,0
+SGU.US,D,20220608,000000,10.0075,10.2493,10.0075,10.2106,33559.343493881,0
+SGU.US,D,20220609,000000,10.1816,10.1816,9.8819,9.89152,41943.749722266,0
+SGU.US,D,20220610,000000,9.8819,10.1139,9.74649,9.94958,49042.622838295,0
+SGU.US,D,20220613,000000,9.81418,10.1333,9.66914,9.67881,45713.47473799,0
+SGU.US,D,20220614,000000,9.66914,9.72716,9.33072,9.33072,43942.893331428,0
+SGU.US,D,20220615,000000,9.35973,9.47741,9.31138,9.31138,23317.481537583,0
+SGU.US,D,20220616,000000,9.30171,9.38874,9.26304,9.30171,29205.285245268,0
+SGU.US,D,20220617,000000,9.18568,9.45642,9.09866,9.14701,80595.583196235,0
+SGU.US,D,20220621,000000,9.38874,9.41775,9.13734,9.13734,22657.650382567,0
+SGU.US,D,20220622,000000,9.10833,9.16634,9.04064,9.10833,23342.302772255,0
+SGU.US,D,20220623,000000,9.12766,9.17592,8.9923,8.9923,19982.12812861,0
+SGU.US,D,20220624,000000,8.92461,9.18568,8.90528,8.90528,23502.606579508,0
+SGU.US,D,20220627,000000,8.94396,9.32105,8.94396,9.07932,40443.099242757,0
+SGU.US,D,20220628,000000,9.05999,9.31979,9.05999,9.07932,28234.154438748,0
+SGU.US,D,20220629,000000,9.01164,9.20502,8.95362,9.06965,45691.756157652,0
+SGU.US,D,20220630,000000,8.9923,9.08087,8.8666,8.8666,46074.416858836,0
+SGU.US,D,20220701,000000,8.92461,9.17602,8.90886,9.06965,21550.002785355,0
+SGU.US,D,20220705,000000,9.21469,9.32588,8.92461,9.12766,85678.765213321,0
+SGU.US,D,20220706,000000,9.24369,9.37907,9.15184,9.23403,40796.801836824,0
+SGU.US,D,20220707,000000,9.34039,9.38874,9.00197,9.08899,48410.715572284,0
+SGU.US,D,20220708,000000,9.13734,9.3984,9.08561,9.30171,27732.558654764,0
+SGU.US,D,20220711,000000,9.26304,9.40807,9.118,9.118,19260.243886916,0
+SGU.US,D,20220712,000000,9.12766,9.44675,9.12766,9.19535,23915.25960592,0
+SGU.US,D,20220713,000000,9.23403,9.42741,9.21469,9.32105,32159.012171168,0
+SGU.US,D,20220714,000000,9.40894,9.41775,9.18568,9.20502,40543.418399554,0
+SGU.US,D,20220715,000000,9.34039,9.66914,9.23403,9.25337,35516.084160478,0
+SGU.US,D,20220718,000000,9.43708,9.5241,9.26304,9.31138,34511.858374397,0
+SGU.US,D,20220719,000000,9.3694,9.54325,9.31621,9.38874,30205.374158904,0
+SGU.US,D,20220720,000000,9.46609,9.54344,9.35006,9.37907,48437.605243179,0
+SGU.US,D,20220721,000000,9.44675,9.44675,9.32105,9.38874,34994.838232378,0
+SGU.US,D,20220722,000000,9.53904,9.57834,9.34256,9.52922,47800.598568749,0
+SGU.US,D,20220725,000000,9.51939,9.60781,9.51939,9.57834,32633.560968409,0
+SGU.US,D,20220726,000000,9.55869,9.74534,9.51939,9.65693,53466.352346165,0
+SGU.US,D,20220727,000000,9.6864,9.76499,9.68444,9.71587,36582.080354431,0
+SGU.US,D,20220728,000000,9.7257,9.81411,9.66449,9.7257,31345.88965536,0
+SGU.US,D,20220729,000000,9.77482,9.92217,9.66675,9.66675,64632.956539167,0
+SGU.US,D,20220801,000000,9.67658,9.79446,9.56851,9.56851,68117.303499299,0
+SGU.US,D,20220802,000000,9.77482,9.97129,9.62264,9.78464,71037.721678854,0
+SGU.US,D,20220803,000000,9.88288,9.88288,9.67658,9.70605,38880.548200174,0
+SGU.US,D,20220804,000000,9.67658,9.70605,9.47027,9.47027,43865.312168554,0
+SGU.US,D,20220805,000000,9.50957,9.63728,9.47027,9.47027,26234.903360642,0
+SGU.US,D,20220808,000000,9.76499,9.77482,9.4801,9.54887,29831.2217393,0
+SGU.US,D,20220809,000000,9.53904,9.53904,9.33274,9.35239,41218.715003394,0
+SGU.US,D,20220810,000000,9.48992,9.48992,9.35239,9.47027,28715.579241986,0
+SGU.US,D,20220811,000000,9.50957,9.50957,9.43098,9.46045,20696.389831551,0
+SGU.US,D,20220812,000000,9.50957,9.65693,9.46045,9.59799,38382.784348726,0
+SGU.US,D,20220815,000000,9.48992,9.61842,9.48992,9.55869,28159.793837302,0
+SGU.US,D,20220816,000000,9.54887,9.62736,9.45063,9.52922,42846.372259967,0
+SGU.US,D,20220817,000000,9.41133,9.62657,9.35239,9.35239,43578.258168333,0
+SGU.US,D,20220818,000000,9.41133,9.55869,9.41133,9.4801,29568.597866757,0
+SGU.US,D,20220819,000000,9.38186,9.51939,9.38186,9.45063,23210.657138453,0
+SGU.US,D,20220822,000000,9.36221,9.44935,9.33274,9.40151,30137.616257266,0
+SGU.US,D,20220823,000000,9.38677,9.42115,9.2738,9.35239,24496.292607529,0
+SGU.US,D,20220824,000000,9.36221,9.37203,9.25415,9.2738,18698.208971855,0
+SGU.US,D,20220825,000000,9.28362,9.37095,9.25415,9.2738,16590.092537607,0
+SGU.US,D,20220826,000000,9.25415,9.31309,9.16573,9.18538,25008.307366789,0
+SGU.US,D,20220829,000000,9.16573,9.24432,9.09696,9.14608,21378.397562573,0
+SGU.US,D,20220830,000000,9.13626,9.18047,8.94961,9.03802,24268.278082531,0
+SGU.US,D,20220831,000000,9.03802,9.1952,8.94961,9.0282,67957.489747403,0
+SGU.US,D,20220901,000000,9.09696,9.26397,9.0282,9.21485,29504.468781601,0
+SGU.US,D,20220902,000000,9.14608,9.29344,9.14608,9.2345,30191.566122556,0
+SGU.US,D,20220906,000000,9.2345,9.31132,9.09696,9.26397,45240.52477245,0
+SGU.US,D,20220907,000000,9.25415,9.36221,9.20503,9.20503,22637.567059997,0
+SGU.US,D,20220908,000000,9.2345,9.41133,9.17556,9.17556,22890.011712674,0
+SGU.US,D,20220909,000000,9.20503,9.31879,8.94961,8.94961,49726.506967397,0
+SGU.US,D,20220912,000000,8.94961,9.32291,8.94961,9.29344,29640.870327805,0
+SGU.US,D,20220913,000000,9.2738,9.28853,8.93978,8.99872,48648.527583587,0
+SGU.US,D,20220914,000000,9.16121,9.17546,8.88084,8.88084,43869.3838565,0
+SGU.US,D,20220915,000000,8.93978,9.09696,8.66471,8.66471,93656.966143093,0
+SGU.US,D,20220916,000000,8.69418,8.87593,8.61559,8.7433,72959.558389555,0
+SGU.US,D,20220919,000000,8.61559,8.73161,8.61559,8.69418,50449.231577883,0
+SGU.US,D,20220920,000000,8.75313,8.77228,8.67454,8.67454,17710.824644853,0
+SGU.US,D,20220921,000000,8.79242,8.90049,8.68436,8.77277,38215.845142924,0
+SGU.US,D,20220922,000000,8.71383,8.8218,8.61559,8.61559,31273.617194312,0
+SGU.US,D,20220923,000000,8.59594,8.64497,8.46823,8.46823,43268.809884406,0
+SGU.US,D,20220926,000000,8.31105,8.44858,8.0851,8.0851,79022.301741745,0
+SGU.US,D,20220927,000000,8.10475,8.14404,7.85915,7.95739,109610.85743907,0
+SGU.US,D,20220928,000000,7.91809,8.19807,7.91809,8.09492,32193.818670198,0
+SGU.US,D,20220929,000000,8.08755,8.19316,8.05563,8.10475,30961.115144426,0
+SGU.US,D,20220930,000000,8.10475,8.14404,7.98686,7.98686,19917.679511802,0
+SGU.US,D,20221003,000000,8.02616,8.35035,8.02616,8.10475,22252.792549063,0
+SGU.US,D,20221004,000000,8.14404,8.47049,8.14404,8.23246,34653.118189824,0
+SGU.US,D,20221005,000000,8.18334,8.32087,8.07528,8.17351,22821.810939572,0
+SGU.US,D,20221006,000000,8.10475,8.30123,8.02616,8.07528,28672.826518549,0
+SGU.US,D,20221007,000000,8.0851,8.20289,7.98686,8.03598,29285.615554482,0
+SGU.US,D,20221010,000000,8.0458,8.17351,7.95739,8.00651,34926.939204219,0
+SGU.US,D,20221011,000000,8.00651,8.11654,7.95739,8.11457,37904.361015024,0
+SGU.US,D,20221012,000000,8.13422,8.13422,8.01633,8.01633,33945.662409137,0
+SGU.US,D,20221013,000000,7.96721,8.21281,7.96721,7.96721,44949.399084283,0
+SGU.US,D,20221014,000000,8.05563,8.17577,8.05563,8.11457,37063.557454093,0
+SGU.US,D,20221017,000000,8.20299,8.23246,8.10475,8.13422,24369.052359204,0
+SGU.US,D,20221018,000000,8.24228,8.35035,8.15387,8.15387,40971.35996065,0
+SGU.US,D,20221019,000000,8.15387,8.31026,8.11457,8.15387,35976.416772404,0
+SGU.US,D,20221020,000000,8.15387,8.21281,8.10475,8.21281,39241.910505417,0
+SGU.US,D,20221021,000000,8.31105,8.38954,8.16369,8.31105,54113.750729643,0
+SGU.US,D,20221024,000000,8.31105,8.39946,8.19316,8.35035,49958.593180341,0
+SGU.US,D,20221025,000000,8.61549,8.63514,8.39946,8.537,30326.949746774,0
+SGU.US,D,20221026,000000,8.54682,8.56647,8.39946,8.47806,44454.688998795,0
+SGU.US,D,20221027,000000,8.51735,8.72857,8.51735,8.537,30251.623519765,0
+SGU.US,D,20221028,000000,8.64,8.83,8.55,8.58,54271,0
+SGU.US,D,20221031,000000,8.64,8.98,8.585,8.82,43388,0
+SGU.US,D,20221101,000000,8.86,8.98,8.77,8.98,51144,0
+SGU.US,D,20221102,000000,8.99,8.99,8.5,8.5,38140,0
+SGU.US,D,20221103,000000,8.5,8.62,8.485,8.53,40220,0
+SGU.US,D,20221104,000000,8.65,8.8107,8.36,8.5,87967,0
+SGU.US,D,20221107,000000,8.5,8.6008,8.465,8.6,39762,0
+SGU.US,D,20221108,000000,8.68,8.88,8.5,8.53,91810,0
+SGU.US,D,20221109,000000,8.5,8.77,8.5,8.6,40292,0
+SGU.US,D,20221110,000000,8.69,8.85,8.5,8.55,68205,0
+SGU.US,D,20221111,000000,8.54,8.7099,8.5228,8.68,34418,0
+SGU.US,D,20221114,000000,8.54,8.86,8.54,8.63,37300,0
+SGU.US,D,20221115,000000,8.65,8.74,8.632,8.65,20555,0
+SGU.US,D,20221116,000000,8.76,8.76,8.6,8.61,21906,0
+SGU.US,D,20221117,000000,8.56,8.69,8.55,8.61,20715,0
+SGU.US,D,20221118,000000,8.57,8.8001,8.45,8.75,75555,0
+SGU.US,D,20221121,000000,8.65,8.94,8.61,8.8,33141,0
+SGU.US,D,20221122,000000,8.78,8.79,8.5309,8.63,32922,0
+SGU.US,D,20221123,000000,8.62,8.82,8.62,8.8,16515,0
+SGU.US,D,20221125,000000,8.79,8.8068,8.71,8.8,11829,0
+SGU.US,D,20221128,000000,8.68,8.84,8.67,8.8,36473,0
+SGU.US,D,20221129,000000,8.81,8.8106,8.61,8.64,34983,0
+SGU.US,D,20221130,000000,8.71,8.73,8.55,8.73,78448,0
+SGU.US,D,20221201,000000,8.75,8.7501,8.6179,8.72,36220,0
+SGU.US,D,20221202,000000,8.72,8.8,8.63,8.75,47160,0
+SGU.US,D,20221205,000000,8.75,8.75,8.625,8.71,31602,0
+SGU.US,D,20221206,000000,8.7,8.7,8.58,8.59,37112,0
+SGU.US,D,20221207,000000,8.55,8.67,8.5,8.58,18055,0
+SGU.US,D,20221208,000000,8.55,8.711,8.51,8.51,45256,0
+SGU.US,D,20221209,000000,8.59,10.07,8.52,9.59,228472,0
+SGU.US,D,20221212,000000,9.57,11.11,9.5,10.93,271455,0
+SGU.US,D,20221213,000000,10.93,11.71,10.53,11.6,675732,0
+SGU.US,D,20221214,000000,11.48,11.97,11.36,11.94,241906,0
+SGU.US,D,20221215,000000,11.78,12.19,11.46,11.52,271964,0
+SGU.US,D,20221216,000000,11.69,12.09,11.3,11.53,1844582,0
+SGU.US,D,20221219,000000,11.25,11.745,11.2,11.27,136204,0
+SGU.US,D,20221220,000000,11.25,11.49,11.16,11.33,104967,0
+SGU.US,D,20221221,000000,11.4,11.85,11.4,11.57,62785,0
+SGU.US,D,20221222,000000,11.52,11.74,11.5,11.67,66334,0
+SGU.US,D,20221223,000000,11.55,12.07,11.55,11.98,49772,0
+SGU.US,D,20221227,000000,11.98,12.1,11.82,12.04,44563,0
+SGU.US,D,20221228,000000,11.96,12.02,11.71,11.78,63236,0
+SGU.US,D,20221229,000000,11.71,12.11,11.71,12.01,81097,0
+SGU.US,D,20221230,000000,11.8359,12.1996,11.8359,12.05,66747,0
+SGU.US,D,20230103,000000,12.04,12.06,11.71,11.85,112609,0
+SGU.US,D,20230104,000000,11.86,11.9831,11.61,11.93,63506,0
+SGU.US,D,20230105,000000,11.945,12.095,11.7545,11.9,75111,0
+SGU.US,D,20230106,000000,11.96,12.18,11.65,12.15,68503,0
+SGU.US,D,20230109,000000,12.1,12.31,11.8827,12.1,125059,0
+SGU.US,D,20230110,000000,12.14,12.59,12.005,12.28,114977,0
+SGU.US,D,20230111,000000,12.3,12.624,12.27,12.46,181946,0
+SGU.US,D,20230112,000000,12.5,12.95,12.35,12.87,122059,0
+SGU.US,D,20230113,000000,12.7,12.91,12.7,12.81,182373,0
+SGU.US,D,20230117,000000,12.83,12.95,12.8,12.94,77341,0
+SGU.US,D,20230118,000000,12.8,12.9461,12.64,12.74,93158,0
+SGU.US,D,20230119,000000,12.73,12.78,12.2335,12.75,125049,0
+SGU.US,D,20230120,000000,12.63,12.95,12.4901,12.92,73871,0
+SGU.US,D,20230123,000000,12.87,12.96,12.73,12.88,88924,0
+SGU.US,D,20230124,000000,12.8,13,12.7813,12.83,94076,0
+SGU.US,D,20230125,000000,12.68,12.74,12.4,12.45,40431,0
+SGU.US,D,20230126,000000,12.42,12.44,12.07,12.11,57388,0
+SGU.US,D,20230127,000000,12.15,12.16,11.75,11.89,66568,0
+SGU.US,D,20230130,000000,11.58,12.04,11.58,11.84,49014,0
+SGU.US,D,20230131,000000,12.04,12.125,11.84,11.95,84226,0
+SGU.US,D,20230201,000000,11.82,11.8899,11.3701,11.59,82652,0
+SGU.US,D,20230202,000000,11.3,11.6,10.975,11.07,95466,0
+SGU.US,D,20230203,000000,11.21,11.39,11.11,11.19,67401,0
+SGU.US,D,20230206,000000,11.02,11.29,11.0101,11.21,83687,0
+SGU.US,D,20230207,000000,11.26,12.62,11.2,12.27,397283,0
+SGU.US,D,20230208,000000,12.19,12.25,12.08,12.16,64479,0
+SGU.US,D,20230209,000000,12.18,12.24,12.09,12.15,288491,0
+SGU.US,D,20230210,000000,12.06,12.28,11.9752,12.2,92881,0
+SGU.US,D,20230213,000000,12.18,12.27,12.13,12.2,77128,0
+SGU.US,D,20230214,000000,12.22,12.35,12.17,12.31,334636,0
+SGU.US,D,20230215,000000,12.3,12.43,12.155,12.34,23907,0
+SGU.US,D,20230216,000000,12.31,12.375,12.245,12.25,23014,0
+SGU.US,D,20230217,000000,12.3,12.43,12.165,12.28,38673,0
+SGU.US,D,20230221,000000,12.18,12.36,12.1625,12.28,46205,0
+SGU.US,D,20230222,000000,12.2,12.36,12.2,12.34,29013,0
+SGU.US,D,20230223,000000,12.44,12.4477,12.1979,12.3,55892,0
+SGU.US,D,20230224,000000,12.32,12.41,12.115,12.37,30739,0
+SGU.US,D,20230227,000000,12.29,12.41,12.24,12.34,76404,0
+SGU.US,D,20230228,000000,12.41,12.59,12.23,12.57,147564,0
+SGU.US,D,20230301,000000,12.47,12.73,12.42,12.58,86455,0
+SGU.US,D,20230302,000000,12.59,12.74,12.5319,12.6,55567,0
+SGU.US,D,20230303,000000,12.64,12.75,12.55,12.65,47108,0
+SGU.US,D,20230306,000000,12.66,12.6784,12.525,12.61,28795,0
+SGU.US,D,20230307,000000,12.62,12.72,12.55,12.6,40035,0
+SGU.US,D,20230308,000000,12.65,12.68,12.52,12.63,44186,0
+SGU.US,D,20230309,000000,12.78,12.78,12.6,12.65,67179,0
+SGU.US,D,20230310,000000,12.7,12.89,12.57,12.78,285105,0
+SGU.US,D,20230313,000000,12.7,12.7,12.31,12.43,58562,0
+SGU.US,D,20230314,000000,12.85,12.85,12.49,12.51,57848,0
+SGU.US,D,20230315,000000,12.35,12.44,12.25,12.35,28044,0
+SGU.US,D,20230316,000000,12.3,12.52,12.2512,12.44,49826,0
+SGU.US,D,20230317,000000,12.35,12.51,12.295,12.51,46803,0
+SGU.US,D,20230320,000000,12.42,12.4899,12.25,12.25,25081,0
+SGU.US,D,20230321,000000,12.4,12.53,12.32,12.51,55353,0
+SGU.US,D,20230322,000000,12.6,12.61,12.33,12.33,23713,0
+SGU.US,D,20230323,000000,12.4,12.43,12.24,12.33,67843,0
+SGU.US,D,20230324,000000,12.4,12.62,12.3,12.6,36839,0
+SGU.US,D,20230327,000000,12.59,12.86,12.59,12.76,52611,0
+SGU.US,D,20230328,000000,12.75,13.04,12.75,12.92,29813,0
+SGU.US,D,20230329,000000,12.94,13.035,12.76,12.98,19877,0
+SGU.US,D,20230330,000000,13.1,13.3,13,13.07,38088,0
+SGU.US,D,20230331,000000,13.1,13.33,12.85,12.97,64339,0
+SGU.US,D,20230403,000000,12.88,13.03,12.7536,12.91,50855,0
+SGU.US,D,20230404,000000,12.97,13,12.635,12.68,18887,0
+SGU.US,D,20230405,000000,12.65,12.78,12.563,12.78,15456,0
+SGU.US,D,20230406,000000,12.85,12.85,12.4,12.44,35281,0
+SGU.US,D,20230410,000000,12.34,12.77,12.34,12.68,24813,0
+SGU.US,D,20230411,000000,12.76,12.98,12.64,12.64,28153,0
+SGU.US,D,20230412,000000,12.75,13.05,12.75,12.96,35700,0
+SGU.US,D,20230413,000000,12.89,13.05,12.8732,12.99,16026,0
+SGU.US,D,20230414,000000,13.09,13.38,12.9599,13.23,35074,0
+SGU.US,D,20230417,000000,13.25,13.38,13.03,13.13,29463,0
+SGU.US,D,20230418,000000,13.25,13.4,13.09,13.38,34214,0
+SGU.US,D,20230419,000000,13.39,13.39,12.96,13.01,37854,0
+SGU.US,D,20230420,000000,12.93,13.695,12.9101,13.62,184317,0
+SGU.US,D,20230421,000000,13.5,13.72,12.89,13.16,40632,0
+SGU.US,D,20230424,000000,13.25,13.91,13.25,13.84,96566,0
+SGU.US,D,20230425,000000,13.9,13.9,13.51,13.56,43930,0
+SGU.US,D,20230426,000000,13.72,13.78,13.45,13.49,39410,0
+SGU.US,D,20230427,000000,13.62,13.66,13.35,13.42,143877,0
+SGU.US,D,20230428,000000,13.51,13.75,13.44,13.53,63163,0
+SGU.US,D,20230501,000000,13.63,13.79,13.5,13.64,68898,0
+SGU.US,D,20230502,000000,13.76,13.9788,13.4701,13.63,106060,0
+SGU.US,D,20230503,000000,13.54,13.88,13.27,13.41,39360,0
+SGU.US,D,20230504,000000,13.46,13.99,13.3,13.82,60836,0
+SGU.US,D,20230505,000000,13.82,14.47,13.82,14.25,56540,0
+SGU.US,D,20230508,000000,14.25,14.29,13.95,14.04,45994,0
+SGU.US,D,20230509,000000,14.11,14.21,13.97,14,26776,0
+SGU.US,D,20230510,000000,13.94,14.17,13.92,14.17,27919,0
+SGU.US,D,20230511,000000,14.11,14.29,13.8321,14.11,51296,0
+SGU.US,D,20230512,000000,14.12,14.27,13.77,13.85,43465,0
+SGU.US,D,20230515,000000,13.78,13.78,13.57,13.57,23734,0
+SGU.US,D,20230516,000000,13.41,13.57,13.23,13.47,28488,0
+SGU.US,D,20230517,000000,13.39,13.615,13.21,13.21,22613,0
+SGU.US,D,20230518,000000,13.21,13.67,13.21,13.54,15518,0
+SGU.US,D,20230519,000000,13.61,13.8,13.449,13.65,12931,0
+SGU.US,D,20230522,000000,13.57,13.8,13.4135,13.48,21436,0
+SGU.US,D,20230523,000000,13.39,13.75,13.39,13.74,92241,0
+SGU.US,D,20230524,000000,13.6,13.88,13.51,13.59,18565,0
+SGU.US,D,20230525,000000,13.9,13.9,13.41,13.42,13162,0
+SGU.US,D,20230526,000000,13.34,13.53,12.87,13.37,56301,0
+SGU.US,D,20230530,000000,13.27,13.58,13.27,13.39,25889,0
+SGU.US,D,20230531,000000,13.4,14,13.4,14,206086,0
+SGU.US,D,20230601,000000,14.11,14.34,14.09,14.24,24384,0
+SGU.US,D,20230602,000000,14.34,14.39,14,14.11,20538,0
+SGU.US,D,20230605,000000,14.19,14.36,14.06,14.17,13242,0
+SGU.US,D,20230606,000000,14.23,14.89,14.05,14.66,39757,0
+SGU.US,D,20230607,000000,14.66,15.06,14.29,14.58,48762,0
+SGU.US,D,20230608,000000,14.52,15.15,14.49,14.96,85513,0
+SGU.US,D,20230609,000000,15.07,15.1,14.3,15.1,87612,0
+SGU.US,D,20230612,000000,15.13,15.13,14.55,14.94,52796,0
+SGU.US,D,20230613,000000,14.865,15.15,14.66,14.94,49417,0
+SGU.US,D,20230614,000000,14.91,15.22,14.73,15.09,104920,0
+SGU.US,D,20230615,000000,15.2,15.21,14.8,14.92,18073,0
+SGU.US,D,20230616,000000,15.07,15.07,14.46,14.54,71695,0
+SGU.US,D,20230620,000000,14.38,14.4,14.01,14.06,27009,0
+SGU.US,D,20230621,000000,14.05,14.17,13.89,13.97,19770,0
+SGU.US,D,20230622,000000,13.984,14.085,13.53,13.83,36251,0
+SGU.US,D,20230623,000000,13.7,14.06,13.63,13.69,18768,0
+SGU.US,D,20230626,000000,13.72,13.99,13.57,13.59,16276,0
+SGU.US,D,20230627,000000,13.48,14.09,13.43,13.96,32025,0
+SGU.US,D,20230628,000000,13.82,13.9213,13.16,13.37,44469,0
+SGU.US,D,20230629,000000,13.24,13.5056,13.19,13.27,15610,0
+SGU.US,D,20230630,000000,13.26,13.77,13.15,13.66,13973,0
+SGU.US,D,20230703,000000,13.54,13.54,13.14,13.17,14413,0
+SGU.US,D,20230705,000000,13.07,13.44,12.9128,13.16,30775,0
+SGU.US,D,20230706,000000,13.13,13.7399,13.02,13.11,22000,0
+SGU.US,D,20230707,000000,13.11,13.295,12.88,13.07,10219,0
+SGU.US,D,20230710,000000,13.06,13.14,12.78,13.04,9137,0
+SGU.US,D,20230711,000000,13.05,13.4499,12.73,13.24,30403,0
+SGU.US,D,20230712,000000,13.3364,13.3364,12.7,12.84,26500,0
+SGU.US,D,20230713,000000,12.85,13,12.67,12.94,20018,0
+SGU.US,D,20230714,000000,12.9,12.9,12.44,12.66,6089,0
+SGU.US,D,20230717,000000,12.55,13.06,12.55,12.83,20606,0
+SGU.US,D,20230718,000000,12.64,13.17,12.64,13.17,14683,0
+SGU.US,D,20230719,000000,13.23,13.23,13.02,13.02,14310,0
+SGU.US,D,20230720,000000,13.17,13.24,12.91,13.24,19399,0
+SGU.US,D,20230721,000000,13.23,13.23,12.28,12.41,18275,0
+SGU.US,D,20230724,000000,12.5,12.5871,12.14,12.55,18162,0
+SGU.US,D,20230725,000000,12.38,12.74,12.1501,12.74,27319,0
+SGU.US,D,20230726,000000,12.91,12.99,12.56,12.8,31673,0
+SGU.US,D,20230727,000000,12.83,13,12.62,12.77,17333,0
+SGU.US,D,20230728,000000,12.94,13.28,12.795,13.12,21433,0
+SGU.US,D,20230731,000000,13.55,13.74,13.07,13.56,63284,0
+SGU.US,D,20230801,000000,13.44,13.68,13.33,13.51,36291,0
+SGU.US,D,20230802,000000,13.6,13.6,13.14,13.38,24253,0
+SGU.US,D,20230803,000000,13.1,13.1,12.4,12.43,18423,0
+SGU.US,D,20230804,000000,12.59,12.59,11.66,11.66,37508,0
+SGU.US,D,20230807,000000,11.64,12.2,11.64,12.11,20241,0
+SGU.US,D,20230808,000000,11.97,12.394,11.6333,11.99,20148,0
+SGU.US,D,20230809,000000,11.97,12.02,11.5021,11.66,18441,0
+SGU.US,D,20230810,000000,11.63,12.25,11.63,11.82,17753,0
+SGU.US,D,20230811,000000,11.82,11.97,11.71,11.81,13652,0
+SGU.US,D,20230814,000000,11.67,12.18,11.51,11.65,9085,0
+SGU.US,D,20230815,000000,11.805,12.09,11.56,11.9,18360,0
+SGU.US,D,20230816,000000,11.9201,12.058,11.87,11.94,16758,0
+SGU.US,D,20230817,000000,11.82,12.0999,11.82,11.96,10476,0
+SGU.US,D,20230818,000000,11.88,12.01,11.5601,11.92,11907,0
+SGU.US,D,20230821,000000,11.77,12.115,11.74,11.93,7931,0
+SGU.US,D,20230822,000000,12.1153,12.52,12.1153,12.29,13047,0
+SGU.US,D,20230823,000000,12.24,12.335,11.9,11.99,13798,0
+SGU.US,D,20230824,000000,11.89,12.195,11.84,11.9,8123,0
+SGU.US,D,20230825,000000,11.985,12.04,11.82,11.88,7307,0
+SGU.US,D,20230828,000000,11.7,11.78,11.5301,11.6,19520,0
+SGU.US,D,20230829,000000,11.53,12.01,11.53,11.88,28368,0
+SGU.US,D,20230830,000000,11.9315,12,11.78,11.97,13085,0
+SGU.US,D,20230831,000000,11.7,12.21,11.7,11.73,32071,0
+SGU.US,D,20230901,000000,11.9,12.22,11.7,11.89,42396,0
+SGU.US,D,20230905,000000,11.77,12.06,11.7,11.82,16447,0
+SGU.US,D,20230906,000000,11.9,12.01,11.31,11.79,97230,0
+SGU.US,D,20230907,000000,11.81,12.045,11.66,11.84,13102,0
+SGU.US,D,20230908,000000,12.172,12.2085,11.61,11.69,30027,0
+SGU.US,D,20230911,000000,11.68,11.94,11.61,11.66,15963,0
+SGU.US,D,20230912,000000,11.65,12.07,11.54,12.01,25877,0
+SGU.US,D,20230913,000000,12.11,12.11,11.7601,11.82,13150,0
+SGU.US,D,20230914,000000,11.87,12.1,11.66,11.87,21923,0
+SGU.US,D,20230915,000000,11.8499,12.11,11.68,11.9,64996,0
+SGU.US,D,20230918,000000,11.767,12.035,11.767,11.93,9472,0
+SGU.US,D,20230919,000000,12.03,12.47,11.8616,12.31,19047,0
+SGU.US,D,20230920,000000,12.28,12.85,12.28,12.68,40991,0
+SGU.US,D,20230921,000000,12.66,12.79,12.28,12.32,17767,0
+SGU.US,D,20230922,000000,12.46,14,12.33,13.09,236024,0
+SGU.US,D,20230925,000000,12.95,13.52,12.77,13.06,47444,0
+SGU.US,D,20230926,000000,13.5341,13.69,12.85,12.96,16254,0
+SGU.US,D,20230927,000000,13.73,13.73,12.675,12.81,13066,0
+SGU.US,D,20230928,000000,12.66,12.66,12.1,12.18,24299,0
+SGU.US,D,20230929,000000,12.22,12.2899,11.93,12.03,33194,0
+SGU.US,D,20231002,000000,12.1,12.2892,11.98,12.16,5921,0
+SGU.US,D,20231003,000000,12.04,12.04,11.58,11.58,16439,0
+SGU.US,D,20231004,000000,11.25,11.595,11.23,11.44,55152,0
+SGU.US,D,20231005,000000,11.365,11.4492,11.15,11.39,60741,0
+SGU.US,D,20231006,000000,11.35,11.64,11.3,11.35,17746,0
+SGU.US,D,20231009,000000,11.42,11.89,11.32,11.88,21465,0
+SGU.US,D,20231010,000000,11.93,12.19,11.4518,11.89,12473,0
+SGU.US,D,20231011,000000,11.9,12.15,11.2,11.2,50719,0
+SGU.US,D,20231012,000000,11.36,11.615,11.2,11.58,32102,0
+SGU.US,D,20231013,000000,11.61,11.82,11.3501,11.5,20316,0
+SGU.US,D,20231016,000000,11.32,11.56,11.26,11.34,29999,0
+SGU.US,D,20231017,000000,11.21,11.81,11.21,11.33,38996,0
+SGU.US,D,20231018,000000,11.5303,12.57,11.3201,11.46,33439,0
+SGU.US,D,20231019,000000,11.3,11.58,11.3,11.53,7832,0
+SGU.US,D,20231020,000000,11.706,11.75,11.3198,11.56,19514,0
+SGU.US,D,20231023,000000,11.905,11.91,11.39,11.54,7851,0
+SGU.US,D,20231024,000000,11.39,11.5599,11.2201,11.39,10261,0
+SGU.US,D,20231025,000000,11.4,11.55,11.06,11.44,20672,0
+SGU.US,D,20231026,000000,11.46,11.76,11.07,11.46,25054,0
+SGU.US,D,20231027,000000,11.5,11.72,11.2,11.55,29229,0
+SGU.US,D,20231030,000000,11.72,11.88,11.38,11.62,26319,0
+SGU.US,D,20231031,000000,11.55,11.89,11.21,11.76,28458,0
+SGU.US,D,20231101,000000,11.57,12.1,11.41,12,18591,0
+SGU.US,D,20231102,000000,12.0514,12.42,12.0514,12.42,5362,0
+SGU.US,D,20231103,000000,11.68,12.4399,11.65,11.65,43726,0
+SGU.US,D,20231106,000000,11.55,11.9,11.48,11.65,23120,0
+SGU.US,D,20231107,000000,11.52,11.85,11.52,11.67,14536,0
+SGU.US,D,20231108,000000,11.7,11.89,11.52,11.64,14912,0
+SGU.US,D,20231109,000000,11.725,11.725,11.4202,11.6,19443,0
+SGU.US,D,20231110,000000,11.625,11.78,11.4501,11.71,20203,0
+SGU.US,D,20231113,000000,11.65,11.97,11.52,11.89,20566,0
+SGU.US,D,20231114,000000,11.77,11.97,11.6925,11.83,12072,0
+SGU.US,D,20231115,000000,11.96,12.081,11.8901,11.95,13974,0
+SGU.US,D,20231116,000000,11.83,11.83,11.53,11.59,12504,0
+SGU.US,D,20231117,000000,11.7,11.7,11.415,11.51,13808,0
+SGU.US,D,20231120,000000,11.46,11.72,11.44,11.71,20343,0
+SGU.US,D,20231121,000000,11.75,11.83,11.42,11.78,25471,0
+SGU.US,D,20231122,000000,11.63,12.08,11.63,11.98,32150,0
+SGU.US,D,20231124,000000,11.8056,12.28,11.8056,12.1,9227,0
+SGU.US,D,20231127,000000,12.1,12.35,12.1,12.25,17009,0
+SGU.US,D,20231128,000000,12.31,12.4,11.92,12.13,23868,0
+SGU.US,D,20231129,000000,12.48,12.48,12.08,12.47,40159,0
+SGU.US,D,20231130,000000,12.31,13.23,12.285,12.9,82778,0
+SGU.US,D,20231201,000000,12.74,13.28,12.66,13.07,25596,0
+SGU.US,D,20231204,000000,13.16,13.5,12.89,13.45,29651,0
+SGU.US,D,20231205,000000,13.17,13.48,12.74,12.85,27905,0
+SGU.US,D,20231206,000000,12.92,12.92,11.92,12.15,78961,0
+SGU.US,D,20231207,000000,12.36,13.75,12.017,13.75,48621,0
+SGU.US,D,20231208,000000,13.4,14.47,13.03,13.74,97156,0
+SGU.US,D,20231211,000000,13.43,14.29,13.43,13.9,90132,0
+SGU.US,D,20231212,000000,13.95,14.14,12.705,13.19,64661,0
+SGU.US,D,20231213,000000,13.94,14.3,13.33,13.93,92022,0
+SGU.US,D,20231214,000000,14.15,14.76,13.64,13.95,131820,0
+SGU.US,D,20231215,000000,14.02,14.02,13.115,13.23,303624,0
+SGU.US,D,20231218,000000,13.29,13.45,13.04,13.09,38361,0
+SGU.US,D,20231219,000000,13.24,13.3,12.81,13.18,22590,0
+SGU.US,D,20231220,000000,13.3,13.3685,12.32,12.48,73766,0
+SGU.US,D,20231221,000000,12.5,13.275,12.5,13.14,66440,0
+SGU.US,D,20231222,000000,13.39,13.39,12.99,13.09,14229,0
+SGU.US,D,20231226,000000,13.07,13.3336,12.815,12.87,15224,0
+SGU.US,D,20231227,000000,12.87,12.93,12.17,12.17,28962,0
+SGU.US,D,20231228,000000,12.05,12.46,12,12.05,39806,0
+SGU.US,D,20231229,000000,12.05,12.41,11.5,11.53,58383,0
+SGU.US,D,20240102,000000,11.87,12.03,11.62,11.91,38859,0
+SGU.US,D,20240103,000000,11.7,12.07,11.7,11.95,21046,0
+SGU.US,D,20240104,000000,12.06,12.1999,11.71,12.08,28221,0
+SGU.US,D,20240105,000000,12.05,12.2,11.9306,11.99,22181,0
+SGU.US,D,20240108,000000,11.99,12.12,11.7,12.09,27721,0
+SGU.US,D,20240109,000000,12.09,12.09,11.72,11.95,21334,0
+SGU.US,D,20240110,000000,11.84,11.93,11.7,11.81,31125,0
+SGU.US,D,20240111,000000,11.78,11.96,11.612,11.96,30532,0
+SGU.US,D,20240112,000000,11.8,12.22,11.8,11.98,16904,0
+SGU.US,D,20240116,000000,12.07,12.34,11.79,11.91,30739,0
+SGU.US,D,20240117,000000,11.71,11.9122,11.11,11.22,89807,0
+SGU.US,D,20240118,000000,11.2,11.66,11.195,11.45,55357,0
+SGU.US,D,20240119,000000,11.2,11.4,11.195,11.27,33350,0
+SGU.US,D,20240122,000000,11.06,11.88,10.7874,11.84,38753,0
+SGU.US,D,20240123,000000,11.13,11.77,11.13,11.22,43677,0
+SGU.US,D,20240124,000000,11.25,11.45,11.25,11.42,10171,0
+SGU.US,D,20240125,000000,11.32,11.52,11.18,11.33,23122,0
+SGU.US,D,20240126,000000,11.32,11.7,11.23,11.23,21120,0
+SGU.US,D,20240129,000000,11.25,11.48,11.25,11.38,8572,0
+SGU.US,D,20240130,000000,11.58,11.755,11.3134,11.71,27818,0
+SGU.US,D,20240131,000000,11.87,12.09,11.3,11.31,32421,0
+SGU.US,D,20240201,000000,11.2901,11.82,11.255,11.35,36962,0
+SGU.US,D,20240202,000000,11.5,11.79,11.25,11.47,19621,0
+SGU.US,D,20240205,000000,11.49,11.7,10.21,10.66,79008,0
+SGU.US,D,20240206,000000,10.67,10.9,10.67,10.78,36438,0
+SGU.US,D,20240207,000000,10.67,10.875,10.3572,10.43,29973,0
+SGU.US,D,20240208,000000,10.43,11.705,10.43,11.49,37133,0
+SGU.US,D,20240209,000000,11.48,11.48,10.99,10.99,7906,0
+SGU.US,D,20240212,000000,10.98,11.42,10.98,11.32,11365,0
+SGU.US,D,20240213,000000,11.32,11.34,10.76,10.76,33434,0
+SGU.US,D,20240214,000000,10.76,11.115,10.75,10.75,48958,0
+SGU.US,D,20240215,000000,10.67,11.0684,10.67,10.81,36046,0
+SGU.US,D,20240216,000000,10.7445,11.105,10.74,10.93,39027,0
+SGU.US,D,20240220,000000,10.76,11.1979,10.76,10.96,25691,0
+SGU.US,D,20240221,000000,11.0075,11.17,10.825,11.17,20393,0
+SGU.US,D,20240222,000000,11.22,11.3,11.01,11.01,27849,0
+SGU.US,D,20240223,000000,10.93,11.17,10.93,10.99,16097,0
+SGU.US,D,20240226,000000,10.9,11.13,10.82,10.85,10267,0
+SGU.US,D,20240227,000000,10.85,11.61,10.85,11.5,51312,0
+SGU.US,D,20240228,000000,11.42,11.54,11,11,30022,0
+SGU.US,D,20240229,000000,11.13,11.3,10.85,10.93,61489,0
+SGU.US,D,20240301,000000,11.18,11.2,10.94,11.14,27571,0
+SGU.US,D,20240304,000000,11.06,11.255,11.02,11.11,23235,0
+SGU.US,D,20240305,000000,11.28,11.39,10.91,11.07,34516,0
+SGU.US,D,20240306,000000,11,11.15,10.9,11,51256,0
+SGU.US,D,20240307,000000,11.05,11.275,10.92,11.1,22494,0
+SGU.US,D,20240308,000000,11.1,11.18,10.89,10.99,43882,0
+SGU.US,D,20240311,000000,10.86,11.095,10.86,10.99,19486,0
+SGU.US,D,20240312,000000,10.95,11.1,10.85,10.85,31529,0
+SGU.US,D,20240313,000000,10.8,11,10.8,10.95,22820,0
+SGU.US,D,20240314,000000,10.98,10.98,10.64,10.72,14516,0
+SGU.US,D,20240315,000000,10.887,10.97,10.63,10.76,17344,0
+SGU.US,D,20240318,000000,10.64,10.79,10.3,10.41,32681,0
+SGU.US,D,20240319,000000,10.37,10.595,10.33,10.49,28228,0
+SGU.US,D,20240320,000000,10.38,10.535,10.11,10.41,31808,0
+SGU.US,D,20240321,000000,10.34,10.74,10.25,10.5,45794,0
+SGU.US,D,20240322,000000,10.38,10.64,10.38,10.48,24226,0
+SGU.US,D,20240325,000000,10.62,10.78,10.2,10.35,43596,0
+SGU.US,D,20240326,000000,10.28,10.4,9.91,10.1,67323,0
+SGU.US,D,20240327,000000,10.16,10.45,10.05,10.15,43075,0
+SGU.US,D,20240328,000000,10.08,10.51,10.02,10.02,42143,0
+SGU.US,D,20240401,000000,10.17,10.51,10.08,10.51,55299,0
+SGU.US,D,20240402,000000,10.38,10.51,10.3017,10.42,31475,0
+SGU.US,D,20240403,000000,10.42,10.48,10.27,10.33,22755,0
+SGU.US,D,20240404,000000,10.3662,10.45,10.16,10.4,21268,0
+SGU.US,D,20240405,000000,10.45,10.49,10.23,10.25,67886,0
+SGU.US,D,20240408,000000,10.27,10.51,10.27,10.38,31326,0
+SGU.US,D,20240409,000000,10.45,10.99,10.381,10.71,42228,0
+SGU.US,D,20240410,000000,10.61,10.65,10.36,10.43,34023,0
+SGU.US,D,20240411,000000,10.57,10.61,10.36,10.42,22614,0
+SGU.US,D,20240412,000000,10.36,10.47,10.15,10.17,69864,0
+SGU.US,D,20240415,000000,10.1,10.3,9.9,10.07,52055,0
+SGU.US,D,20240416,000000,10.07,10.37,10,10.11,35920,0
+SGU.US,D,20240417,000000,10.19,10.295,10.1101,10.14,51178,0
+SGU.US,D,20240418,000000,10.07,10.255,10.02,10.13,88196,0
+SGU.US,D,20240419,000000,10.1,10.39,10.05,10.3,54141,0
+SGU.US,D,20240422,000000,10.24,10.6,10.21,10.49,86117,0
+SGU.US,D,20240423,000000,10.47,11.43,10.47,11.33,101564,0
+SGU.US,D,20240424,000000,11.21,11.33,11.08,11.23,48918,0
+SGU.US,D,20240425,000000,11.25,11.42,11.25,11.29,39599,0
+SGU.US,D,20240426,000000,11.02,11.3,10.82,11.1,44300,0
+SGU.US,D,20240429,000000,11.22,11.48,11.03,11.43,47911,0
+SGU.US,D,20240430,000000,11.22,11.52,11.22,11.5,48195,0
+SGU.US,D,20240501,000000,11.5,11.6,11.3407,11.5,59944,0
+SGU.US,D,20240502,000000,11.6349,11.6349,11.27,11.27,25859,0
+SGU.US,D,20240503,000000,11.43,11.43,11.11,11.39,45219,0
+SGU.US,D,20240506,000000,11.5,11.77,11.32,11.67,51196,0
+SGU.US,D,20240507,000000,11.74,11.77,11.465,11.7,73095,0
+SGU.US,D,20240508,000000,11.76,11.8511,11.34,11.42,70756,0
+SGU.US,D,20240509,000000,11.65,11.8,11.17,11.25,63645,0
+SGU.US,D,20240510,000000,11.19,11.36,10.44,10.73,102075,0
+SGU.US,D,20240513,000000,10.74,10.88,10.27,10.65,98957,0
+SGU.US,D,20240514,000000,10.85,10.99,10.325,10.68,90184,0
+SGU.US,D,20240515,000000,10.66,10.85,9.91,9.97,201334,0
+SGU.US,D,20240516,000000,9.92,10.45,9.82,10.15,129860,0
+SGU.US,D,20240517,000000,10.04,10.3,9.64,10.17,234150,0
+SGU.US,D,20240520,000000,10.15,10.47,9.96,10.19,130948,0
+SGU.US,D,20240521,000000,10.13,10.19,9.91,10.03,103084,0
+SGU.US,D,20240522,000000,10.05,10.3,9.92,9.98,127459,0
+SGU.US,D,20240523,000000,9.97,10.47,9.97,10.24,104435,0
+SGU.US,D,20240524,000000,10.23,10.23,9.78,9.99,84956,0
+SGU.US,D,20240528,000000,10.02,10.59,10,10.54,84833,0
+SGU.US,D,20240529,000000,10.5,11.1,10.5,10.88,81705,0
+SGU.US,D,20240530,000000,10.8,11.145,10.8,11,76114,0
+SGU.US,D,20240531,000000,11.03,11.11,10.53,10.73,738645,0
+SGU.US,D,20240603,000000,10.83,11.35,10.7878,11.29,63361,0
+SGU.US,D,20240604,000000,11.11,11.41,11.0958,11.41,83727,0
+SGU.US,D,20240605,000000,11.2479,11.4,11.22,11.25,24301,0
+SGU.US,D,20240606,000000,11.1,11.105,10.88,11.06,39313,0
+SGU.US,D,20240607,000000,11.02,11.1092,10.91,10.96,40523,0
+SGU.US,D,20240610,000000,10.99,11.24,10.75,11.13,55488,0
+SGU.US,D,20240611,000000,11.005,11.01,10.79,10.83,65745,0
+SGU.US,D,20240612,000000,10.83,11.02,10.7101,11,67422,0
+SGU.US,D,20240613,000000,10.95,10.95,10.81,10.86,39230,0
+SGU.US,D,20240614,000000,10.8,10.98,10.8,10.95,53435,0
+SGU.US,D,20240617,000000,10.87,10.92,10.615,10.9,69503,0
+SGU.US,D,20240618,000000,10.79,10.87,10.68,10.79,62507,0
+SGU.US,D,20240620,000000,10.85,11.03,10.79,10.93,64878,0
+SGU.US,D,20240621,000000,10.842,11.07,10.75,11.02,181838,0
+SGU.US,D,20240624,000000,11,11.13,10.92,10.99,59214,0
+SGU.US,D,20240625,000000,11.07,11.07,10.86,10.87,40294,0
+SGU.US,D,20240626,000000,10.85,11.08,10.67,10.79,35114,0
+SGU.US,D,20240627,000000,10.81,10.93,10.66,10.74,42866,0
+SGU.US,D,20240628,000000,10.73,10.7902,10.64,10.64,73447,0
+SGU.US,D,20240701,000000,10.93,11.01,10.74,10.84,64126,0
+SGU.US,D,20240702,000000,10.76,11.02,10.76,10.88,27664,0
+SGU.US,D,20240703,000000,10.85,11.04,10.62,10.93,26518,0
+SGU.US,D,20240705,000000,10.84,10.9299,10.82,10.82,18595,0
+SGU.US,D,20240708,000000,10.75,10.86,10.7,10.71,16847,0
+SGU.US,D,20240709,000000,10.67,10.78,10.59,10.64,21307,0
+SGU.US,D,20240710,000000,10.64,10.72,10.64,10.65,17015,0
+SGU.US,D,20240711,000000,10.68,11,10.67,10.9,25367,0
+SGU.US,D,20240712,000000,11,11.19,10.98,11.07,35252,0
+SGU.US,D,20240715,000000,11.2,11.29,10.977,11.09,57931,0
+SGU.US,D,20240716,000000,10.95,11.1,10.95,11.09,43392,0
+SGU.US,D,20240717,000000,11.08,11.36,11,11.31,18114,0
+SGU.US,D,20240718,000000,11.406,11.406,11.25,11.32,20754,0
+SGU.US,D,20240719,000000,11.24,11.32,11.2,11.26,10205,0
+SGU.US,D,20240722,000000,11.2,11.31,11.19,11.29,23633,0
+SGU.US,D,20240723,000000,11.13,11.355,11.13,11.22,16871,0
+SGU.US,D,20240724,000000,11.16,11.32,10.98,11.06,28902,0
+SGU.US,D,20240725,000000,11.06,11.33,11.06,11.28,12857,0
+SGU.US,D,20240726,000000,11.21,11.455,11.21,11.4,23308,0
+SGU.US,D,20240729,000000,11.07,11.14,10.93,10.97,15986,0
+SGU.US,D,20240730,000000,10.91,11.04,10.865,10.97,34246,0
+SGU.US,D,20240731,000000,10.93,11.389,10.87,11.06,44305,0
+SGU.US,D,20240801,000000,10.945,11.005,10.51,10.74,20449,0
+SGU.US,D,20240802,000000,10.63,10.85,10.5,10.61,33474,0
+SGU.US,D,20240805,000000,10.42,10.545,10.11,10.27,48869,0
+SGU.US,D,20240806,000000,10.37,11.07,10.37,10.85,57457,0
+SGU.US,D,20240807,000000,11.19,11.4,10.97,11.15,59021,0
+SGU.US,D,20240808,000000,11.32,11.3669,10.855,11.07,32637,0
+SGU.US,D,20240809,000000,11.19,11.19,10.95,11.04,18722,0
+SGU.US,D,20240812,000000,11.05,11.155,10.9,11.02,30501,0
+SGU.US,D,20240813,000000,10.99,11.2,10.93,11.15,41912,0
+SGU.US,D,20240814,000000,11.05,11.12,10.8801,11.03,86792,0
+SGU.US,D,20240815,000000,11.15,11.56,11.12,11.52,36836,0
+SGU.US,D,20240816,000000,11.45,11.87,11.2504,11.86,42613,0
+SGU.US,D,20240819,000000,11.77,11.9699,11.7,11.82,24866,0
+SGU.US,D,20240820,000000,11.88,11.88,11.55,11.82,29637,0
+SGU.US,D,20240821,000000,11.77,11.79,11.56,11.71,9523,0
+SGU.US,D,20240822,000000,11.63,11.74,11.44,11.73,16268,0
+SGU.US,D,20240823,000000,11.67,11.78,11.48,11.65,14188,0
+SGU.US,D,20240826,000000,11.57,11.75,11.57,11.62,19717,0
+SGU.US,D,20240827,000000,11.55,11.7699,11.27,11.43,17626,0
+SGU.US,D,20240828,000000,11.45,11.4864,11.25,11.35,12748,0
+SGU.US,D,20240829,000000,11.28,11.44,11.16,11.26,31487,0
+SGU.US,D,20240830,000000,11.5,11.739,11.3,11.53,29700,0
+SGU.US,D,20240903,000000,11.58,11.71,11.285,11.49,24820,0
+SGU.US,D,20240904,000000,11.39,11.69,11.32,11.42,9505,0
+SGU.US,D,20240905,000000,11.38,11.874,11.2,11.28,67137,0
+SGU.US,D,20240906,000000,11.62,11.62,11.19,11.25,12659,0
+SGU.US,D,20240909,000000,11.18,11.72,11.15,11.71,14899,0
+SGU.US,D,20240910,000000,11.7,12.42,11.405,12.23,71923,0
+SGU.US,D,20240911,000000,12.29,12.64,12.1,12.43,51918,0
+SGU.US,D,20240912,000000,12.5,12.5,12.2,12.26,19282,0
+SGU.US,D,20240913,000000,12.17,12.25,11.8443,11.89,44162,0
+SGU.US,D,20240916,000000,11.85,12.15,11.85,12.08,12187,0
+SGU.US,D,20240917,000000,12.18,12.2345,12,12.14,9134,0
+SGU.US,D,20240918,000000,12.1,12.23,11.98,12.1,17817,0
+SGU.US,D,20240919,000000,12.07,12.0727,11.8101,11.93,17050,0
+SGU.US,D,20240920,000000,11.84,12.0248,11.61,11.78,16489,0
+SGU.US,D,20240923,000000,11.71,11.735,11.48,11.61,16802,0
+SGU.US,D,20240924,000000,11.74,11.8984,11.44,11.65,23354,0
+SGU.US,D,20240925,000000,11.57,11.78,11.38,11.51,21267,0
+SGU.US,D,20240926,000000,11.46,11.895,11.4,11.48,27207,0
+SGU.US,D,20240927,000000,11.36,12.14,11.36,11.86,25515,0
+SGU.US,D,20240930,000000,12.065,12.094572,11.64,11.74,13147,0
+SGU.US,D,20241001,000000,11.64,12.45,11.64,12.1,31170,0
+SGU.US,D,20241002,000000,12.1,12.11,11.62,11.62,13998,0
+SGU.US,D,20241003,000000,11.55,11.8,11.4,11.62,13170,0
+SGU.US,D,20241004,000000,11.58,11.7253,11.14,11.27,28018,0
+SGU.US,D,20241007,000000,11.2,11.6477,11.15,11.33,12841,0
+SGU.US,D,20241008,000000,11.235,11.59,11.235,11.29,25742,0
+SGU.US,D,20241009,000000,11.2,11.44,11.14,11.28,9854,0
+SGU.US,D,20241010,000000,11.15,11.471,11.15,11.38,15736,0
+SGU.US,D,20241011,000000,11.32,11.65,11.25,11.52,20105,0
+SGU.US,D,20241014,000000,11.43,11.59,11.37,11.52,21079,0
+SGU.US,D,20241015,000000,11.61,11.89,11.56,11.79,10501,0
+SGU.US,D,20241016,000000,11.79,12.0107,11.5721,11.92,13663,0
+SGU.US,D,20241017,000000,11.9673,12,11.8,11.89,7186,0
+SGU.US,D,20241018,000000,11.82,11.9938,11.79,11.79,17102,0
+SGU.US,D,20241021,000000,11.92,11.98,11.7,11.77,15777,0
+SGU.US,D,20241022,000000,11.73,11.85,11.59,11.73,15887,0
+SGU.US,D,20241023,000000,11.7025,11.7933,11.62,11.66,12484,0
+SGU.US,D,20241024,000000,11.75,11.98,11.4532,11.98,25445,0
+SGU.US,D,20241025,000000,12,12.0062,11.6734,11.73,13865,0
+SGU.US,D,20241028,000000,11.67,11.7,11.3,11.38,11847,0
+SGU.US,D,20241029,000000,11.38,11.5057,11.25,11.37,15661,0
+SGU.US,D,20241030,000000,11.25,11.5298,11.25,11.36,14050,0
+SGU.US,D,20241031,000000,11.27,11.34,11.13,11.13,16170,0
+SGU.US,D,20241101,000000,11.28,11.325,11.02,11.2,16037,0
+SGU.US,D,20241104,000000,10.93,11.22,10.85,10.91,46832,0
+SGU.US,D,20241105,000000,10.84,11.88,10.84,11.69,41843,0
+SGU.US,D,20241106,000000,12.1,12.16,11.7294,11.96,36127,0
+SGU.US,D,20241107,000000,11.84,12.11,11.71,11.85,14654,0
+SGU.US,D,20241108,000000,11.895,12.0299,11.7594,11.93,13698,0
+SGU.US,D,20241111,000000,12.07,12.34,11.85,12.15,28011,0
+SGU.US,D,20241112,000000,12.15,12.34,11.75,11.84,24367,0
+SGU.US,D,20241113,000000,11.9775,11.99,11.71,11.86,19213,0
+SGU.US,D,20241114,000000,11.8392,11.9701,11.76,11.8,20358,0
+SGU.US,D,20241115,000000,11.8804,12.35,11.8804,12.19,8544,0
+SGU.US,D,20241118,000000,12.1,12.3079,11.98,12.03,14695,0
+SGU.US,D,20241119,000000,12.1925,12.34,11.98,12.05,25833,0
+SGU.US,D,20241120,000000,11.8999,12.31,11.8999,12.31,13876,0
+SGU.US,D,20241121,000000,12.15,12.55,12.115,12.48,15102,0
+SGU.US,D,20241122,000000,12.41,12.8115,12.37,12.61,17652,0
+SGU.US,D,20241125,000000,12.5961,12.72,12.4296,12.52,17146,0
+SGU.US,D,20241126,000000,12.6,12.6443,12.31,12.58,8433,0
+SGU.US,D,20241127,000000,12.78,12.93,12.58,12.62,8091,0
+SGU.US,D,20241129,000000,12.69,12.7187,12.62,12.66,5617,0
+SGU.US,D,20241202,000000,12.6655,12.74,12.45,12.54,16849,0
+SGU.US,D,20241203,000000,12.54,12.7029,12.23,12.42,18343,0
+SGU.US,D,20241204,000000,12.21,12.48,12.0311,12.25,19943,0
+SGU.US,D,20241205,000000,11.92,12.48,11.66,12,49024,0
+SGU.US,D,20241206,000000,12.095,12.14,11.62,11.79,37848,0
+SGU.US,D,20241209,000000,11.995,12.005,11.65,11.7,22407,0
+SGU.US,D,20241210,000000,11.7,12.07,11.6,11.75,14602,0
+SGU.US,D,20241211,000000,11.8487,12.09,11.69,11.78,20566,0
+SGU.US,D,20241212,000000,11.8,12.03,11.73,11.73,18002,0
+SGU.US,D,20241213,000000,11.73,11.9275,11.6,11.73,26498,0
+SGU.US,D,20241216,000000,11.8145,11.8145,11.45,11.6,17794,0
+SGU.US,D,20241217,000000,11.57,11.57,11.39,11.39,21130,0
+SGU.US,D,20241218,000000,11.38,11.6,11.12,11.21,42538,0
+SGU.US,D,20241219,000000,11.3862,11.425,11.19,11.23,31138,0
+SGU.US,D,20241220,000000,11.2,11.5189,11.13,11.24,55552,0
+SGU.US,D,20241223,000000,11.19,11.36,11.1827,11.36,15993,0
+SGU.US,D,20241224,000000,11.55,11.63,11.28,11.43,9924,0
+SGU.US,D,20241226,000000,11.38,11.6134,11.38,11.52,7938,0
+SGU.US,D,20241227,000000,11.62,11.7599,11.49,11.61,11409,0
+SGU.US,D,20241230,000000,11.76,11.88,11.6,11.6,36290,0
+SGU.US,D,20241231,000000,11.65,11.688,11.43,11.54,38318,0
+SGU.US,D,20250102,000000,11.54,11.6197,11.31,11.38,40125,0
+SGU.US,D,20250103,000000,11.9137,11.9137,11.37,11.55,16330,0
+SGU.US,D,20250106,000000,11.63,11.64,11.43,11.43,14933,0
+SGU.US,D,20250107,000000,11.39,11.4055,11.185,11.28,49416,0
+SGU.US,D,20250108,000000,11.22,11.41,11.149,11.4,31299,0
+SGU.US,D,20250110,000000,11.4793,11.4793,11.21,11.28,16183,0
+SGU.US,D,20250113,000000,11.41,11.41,11.11,11.29,32183,0
+SGU.US,D,20250114,000000,11.35,11.5413,11.24,11.38,49497,0
+SGU.US,D,20250115,000000,11.585,11.5871,11.43,11.48,7378,0
+SGU.US,D,20250116,000000,11.5,11.88,11.45,11.74,12835,0
+SGU.US,D,20250117,000000,11.75,11.8899,11.57,11.74,23216,0
+SGU.US,D,20250121,000000,11.803,11.93,11.65,11.84,19173,0
+SGU.US,D,20250122,000000,11.71,11.81,11.5544,11.56,18359,0
+SGU.US,D,20250123,000000,11.55,11.6,11.42,11.55,24810,0
+SGU.US,D,20250124,000000,11.5,11.9,11.45,11.83,27349,0
+SGU.US,D,20250127,000000,11.61,11.92,11.47,11.89,46587,0
+SGU.US,D,20250128,000000,11.89,11.9,11.52,11.77,38237,0
+SGU.US,D,20250129,000000,11.6101,11.9,11.6101,11.7,14480,0
+SGU.US,D,20250130,000000,11.72,12.25,11.71,12.23,134493,0
+SGU.US,D,20250131,000000,12.26,12.26,11.65,11.87,39665,0
+SGU.US,D,20250203,000000,11.59,11.87,11.59,11.79,13384,0
+SGU.US,D,20250204,000000,11.85,12.5,11.61,12.5,43236,0
+SGU.US,D,20250205,000000,12.16,12.59,12.07,12.4,49739,0
+SGU.US,D,20250206,000000,12.5,12.99,12.175,12.43,64005,0
+SGU.US,D,20250207,000000,12.45,12.45,12.171,12.31,11747,0
+SGU.US,D,20250210,000000,12.47,12.5,12.25,12.28,38066,0
+SGU.US,D,20250211,000000,12.385,12.76,12.25,12.71,26053,0
+SGU.US,D,20250212,000000,12.675,12.79,12.6255,12.73,27920,0
+SGU.US,D,20250213,000000,12.8,12.99,12.605,12.95,32223,0
+SGU.US,D,20250214,000000,12.8753,13.2,12.79,13.2,66884,0
+SGU.US,D,20250218,000000,13.2,13.252,12.88,12.95,29703,0
+SGU.US,D,20250219,000000,12.88,13.18,12.88,13.13,30561,0
+SGU.US,D,20250220,000000,12.94,13.2,12.69,12.98,31874,0
+SGU.US,D,20250221,000000,13.09,13.11,12.8,12.9,15787,0
+SGU.US,D,20250224,000000,12.9,13.01,12.75,12.9,38194,0
+SGU.US,D,20250225,000000,12.9369,13.1,12.81,13.05,19308,0
+SGU.US,D,20250226,000000,12.8401,13.12,12.8401,13,16407,0
+SGU.US,D,20250227,000000,13.025,13.12,12.88,13,23961,0
+SGU.US,D,20250228,000000,13,13.07,12.76,13.02,31038,0
+SGU.US,D,20250303,000000,13.09,13.12,12.8409,13.07,14262,0
+SGU.US,D,20250304,000000,12.985,13.23,12.93,13.09,18135,0
+SGU.US,D,20250305,000000,13.01,13.17,12.9,13,34420,0
+SGU.US,D,20250306,000000,13.06,13.18,12.6307,13,106482,0
+SGU.US,D,20250307,000000,12.9,13.14,12.8742,12.95,17733,0
+SGU.US,D,20250310,000000,12.95,13.15,12.86,12.9,20180,0
+SGU.US,D,20250311,000000,12.9,13.09,12.7,13.07,48584,0
+SGU.US,D,20250312,000000,13.1682,13.2,12.9,12.93,31891,0
+SGU.US,D,20250313,000000,12.875,13.14,12.847,13,26949,0
+SGU.US,D,20250314,000000,13.1271,13.25,12.935,13.11,28715,0
+SGU.US,D,20250317,000000,12.85,13.75,12.85,13.4,39758,0
+SGU.US,D,20250318,000000,13.25,13.6,13.1401,13.3,29082,0
+SGU.US,D,20250319,000000,13.06,13.74,13.06,13.3,30444,0
+SGU.US,D,20250320,000000,13.49,13.605,13.08,13.45,21495,0
+SGU.US,D,20250321,000000,13.24,13.5,13.14,13.34,149872,0
+SGU.US,D,20250324,000000,13.3695,13.6399,13.24,13.32,73017,0
+SGU.US,D,20250325,000000,13.37,13.6,13,13.24,26518,0
+SGU.US,D,20250326,000000,13.25,13.26,13,13.03,8893,0
+SGU.US,D,20250327,000000,13.02,13.2616,12.81,13.12,26046,0
+SGU.US,D,20250328,000000,13.14,13.49,13.09,13.37,10315,0
+SGU.US,D,20250331,000000,13.24,13.438,13.11,13.18,35330,0
+SGU.US,D,20250401,000000,13.18,13.27,13,13.27,19819,0
+SGU.US,D,20250402,000000,13.2,13.4,13.11,13.15,5902,0
+SGU.US,D,20250403,000000,13.165,13.45,13.0311,13.39,24164,0
+SGU.US,D,20250404,000000,13.225,13.45,12.985,13.03,33896,0
+SGU.US,D,20250407,000000,12.76,13.32,12.7,13.11,44442,0
+SGU.US,D,20250408,000000,13.185,13.21,12.756,12.81,38553,0
+SGU.US,D,20250409,000000,12.82,13.08,12.34,13,51356,0
+SGU.US,D,20250410,000000,12.74,13.09,12.58,12.75,91776,0
+SGU.US,D,20250411,000000,12.82,13.05,12.44,12.75,41852,0
+SGU.US,D,20250414,000000,12.918,13.1195,12.75,12.9,23061,0
+SGU.US,D,20250415,000000,13.1529,13.1699,12.94,12.95,23880,0
+SGU.US,D,20250416,000000,13.05,13.1899,12.8,12.85,15174,0
+SGU.US,D,20250417,000000,12.8,13.1209,12.7,12.75,33521,0
+SGU.US,D,20250421,000000,12.75,12.876,12.16,12.43,44514,0
+SGU.US,D,20250422,000000,12,12.89,12,12.49,30169,0
+SGU.US,D,20250423,000000,12.75,12.8599,12.52,12.55,17807,0
+SGU.US,D,20250424,000000,12.8799,12.8799,12.4394,12.6,40825,0
+SGU.US,D,20250425,000000,13.13,13.13,12.36,12.59,26515,0
+SGU.US,D,20250428,000000,12.375,12.526,12,12.45,40172,0
+SGU.US,D,20250429,000000,12.25,12.4,12.165,12.32,19427,0
+SGU.US,D,20250430,000000,12.27,12.533,12.01,12.45,23256,0
+SGU.US,D,20250501,000000,12.1333,12.38,12.1333,12.26,8630,0
+SGU.US,D,20250502,000000,12.0301,12.32,12.0301,12.15,11036,0
+SGU.US,D,20250505,000000,12.17,12.47,12.12,12.18,7235,0
+SGU.US,D,20250506,000000,12.15,12.61,12.15,12.42,52887,0
+SGU.US,D,20250507,000000,12.39,12.62,12.27,12.62,34798,0
+SGU.US,D,20250508,000000,12.69,12.7284,12.245,12.63,57776,0
+SGU.US,D,20250509,000000,12.75,12.85,12.18,12.18,31843,0
+SGU.US,D,20250512,000000,12.25,12.5629,12.16,12.16,47910,0
+SGU.US,D,20250513,000000,12.68,12.68,12.16,12.2,13490,0
+SGU.US,D,20250514,000000,12.1,12.49,12.1,12.25,50611,0
+SGU.US,D,20250515,000000,12.4,12.5,12.35,12.4,22064,0
+SGU.US,D,20250516,000000,12.465,12.57,12.4,12.5,18632,0
+SGU.US,D,20250519,000000,12.5,12.99,12.46,12.8,37364,0
+SGU.US,D,20250520,000000,12.8094,12.8094,12.525,12.55,16921,0
+SGU.US,D,20250521,000000,12.655,12.76,12.23,12.37,45730,0
+SGU.US,D,20250522,000000,12.27,12.45,12.05,12.2,58018,0
+SGU.US,D,20250523,000000,12.4272,12.5973,12.05,12.15,28003,0
+SGU.US,D,20250527,000000,12.26,12.4438,12.07,12.1,20060,0
+SGU.US,D,20250528,000000,12.0762,12.17,11.96,12.08,26193,0
+SGU.US,D,20250529,000000,12.4127,12.4127,11.95,12.01,75915,0
+SGU.US,D,20250530,000000,12.04,12.2399,11.93,11.96,20870,0
+SGU.US,D,20250602,000000,11.96,12.1599,11.96,12.01,53847,0
+SGU.US,D,20250603,000000,12.0004,12.28,11.98,12.1,31052,0
+SGU.US,D,20250604,000000,12.355,12.355,11.96,12,21270,0
+SGU.US,D,20250605,000000,12.05,12.115,11.93,11.98,18984,0
+SGU.US,D,20250606,000000,12.07,12.07,11.845,11.95,16440,0
+SGU.US,D,20250609,000000,11.96,12.12,11.8001,11.89,45702,0
+SGU.US,D,20250610,000000,11.9743,12.15,11.68,11.7,72886,0
+SGU.US,D,20250611,000000,11.7,11.8,11.5,11.53,44792,0
+SGU.US,D,20250612,000000,11.695,11.85,11.5,11.85,48429,0
+SGU.US,D,20250613,000000,11.95,11.95,11.6,11.62,33457,0
+SGU.US,D,20250616,000000,11.715,11.8,11.61,11.67,29090,0
+SGU.US,D,20250617,000000,11.8269,11.95,11.63,11.77,44115,0
+SGU.US,D,20250618,000000,11.8,11.87,11.69,11.69,23607,0
+SGU.US,D,20250620,000000,11.7171,11.9,11.71,11.75,42638,0
+SGU.US,D,20250623,000000,11.7893,11.95,11.75,11.92,55007,0
+SGU.US,D,20250624,000000,11.9387,11.95,11.85,11.87,24965,0
+SGU.US,D,20250625,000000,11.84,11.8673,11.6846,11.71,9948,0
+SGU.US,D,20250626,000000,11.71,11.73,11.62,11.66,10241,0
+SGU.US,D,20250627,000000,11.64,11.785,11.31,11.37,65566,0
+SGU.US,D,20250630,000000,11.7167,11.73,11.37,11.7,57090,0
+SGU.US,D,20250701,000000,11.805,11.95,11.73,11.83,27498,0
+SGU.US,D,20250702,000000,11.84,11.89,11.66,11.7,30107,0
+SGU.US,D,20250703,000000,11.71,11.88,11.67,11.71,23387,0
+SGU.US,D,20250707,000000,11.84,11.94,11.7,11.77,41403,0
+SGU.US,D,20250708,000000,11.7756,11.8087,11.63,11.76,38971,0
+SGU.US,D,20250709,000000,11.7771,11.9172,11.69,11.76,16806,0
+SGU.US,D,20250710,000000,11.76,11.8699,11.6981,11.84,40509,0
+SGU.US,D,20250711,000000,11.69,11.9,11.69,11.79,15804,0
+SGU.US,D,20250714,000000,11.8,11.85,11.67,11.72,34216,0
+SGU.US,D,20250715,000000,11.79,11.87,11.72,11.85,31867,0
+SGU.US,D,20250716,000000,11.8467,11.88,11.73,11.74,24119,0
+SGU.US,D,20250717,000000,11.74,11.7828,11.67,11.7,20444,0
+SGU.US,D,20250718,000000,11.7894,11.84,11.7,11.75,21326,0
+SGU.US,D,20250721,000000,11.81,11.95,11.67,11.77,40271,0
+SGU.US,D,20250722,000000,11.9224,11.95,11.8116,11.9,74066,0
+SGU.US,D,20250723,000000,11.9,11.95,11.82,11.85,29243,0
+SGU.US,D,20250724,000000,11.85,11.95,11.83,11.85,41640,0
+SGU.US,D,20250725,000000,11.91,12.195,11.83,11.95,162715,0
+SGU.US,D,20250728,000000,11.76,11.9493,11.705,11.79,68322,0
+SGU.US,D,20250729,000000,11.7735,11.95,11.68,11.76,57740,0
+SGU.US,D,20250730,000000,11.8539,11.9,11.62,11.68,37380,0
+SGU.US,D,20250731,000000,11.735,11.77,11.62,11.7,37419,0
+SGU.US,D,20250801,000000,11.7,11.85,11.64,11.82,59981,0
+SGU.US,D,20250804,000000,11.85,11.91,11.7601,11.83,53477,0
+SGU.US,D,20250805,000000,11.845,11.95,11.75,11.81,73151,0
+SGU.US,D,20250806,000000,11.885,11.96,11.79,11.84,83332,0
+SGU.US,D,20250807,000000,11.86,11.94,11.75,11.75,56223,0
+SGU.US,D,20250808,000000,11.805,11.825,11.66,11.7,53380,0
+SGU.US,D,20250811,000000,11.66,11.68,11.41,11.42,91029,0
+SGU.US,D,20250812,000000,11.435,11.62,11.41,11.6,82160,0
+SGU.US,D,20250813,000000,11.65,11.81,11.57,11.65,68280,0
+SGU.US,D,20250814,000000,11.635,11.76,11.6,11.65,65872,0
+SGU.US,D,20250815,000000,11.73,11.78,11.55,11.56,57570,0
+SGU.US,D,20250818,000000,11.6,11.6788,11.44,11.47,53138,0
+SGU.US,D,20250819,000000,11.59,11.72,11.55,11.57,35617,0
+SGU.US,D,20250820,000000,11.57,11.67,11.5,11.51,20995,0
+SGU.US,D,20250821,000000,11.51,11.7299,11.47,11.5,25846,0
+SGU.US,D,20250822,000000,11.5593,11.63,11.52,11.54,17653,0
+SGU.US,D,20250825,000000,11.55,11.71,11.5,11.63,60691,0
+SGU.US,D,20250826,000000,11.7146,11.775,11.62,11.7,63035,0
+SGU.US,D,20250827,000000,11.7,11.78,11.7,11.7,21766,0
+SGU.US,D,20250828,000000,11.8,11.8,11.55,11.61,19431,0
+SGU.US,D,20250829,000000,11.61,11.8,11.53,11.65,46935,0
+SGU.US,D,20250902,000000,11.6,11.84,11.5922,11.71,63860,0
+SGU.US,D,20250903,000000,11.6001,11.89,11.6001,11.83,36431,0
+SGU.US,D,20250904,000000,11.835,11.89,11.76,11.83,45685,0
+SGU.US,D,20250905,000000,11.88,11.89,11.68,11.75,36137,0
+SGU.US,D,20250908,000000,11.8075,11.8851,11.69,11.73,32151,0
+SGU.US,D,20250909,000000,11.75,11.795,11.55,11.58,35533,0
+SGU.US,D,20250910,000000,11.605,11.69,11.57,11.57,42336,0
+SGU.US,D,20250911,000000,11.67,11.7173,11.51,11.68,37986,0
+SGU.US,D,20250912,000000,11.64,11.7043,11.51,11.52,36279,0
+SGU.US,D,20250915,000000,11.53,11.5924,11.46,11.49,29841,0
+SGU.US,D,20250916,000000,11.45,11.579,11.45,11.5,47254,0
+SGU.US,D,20250917,000000,11.6,11.6,11.37,11.4,49456,0
+SGU.US,D,20250918,000000,11.5,11.66,11.43,11.55,50330,0
+SGU.US,D,20250919,000000,11.6338,11.6338,11.43,11.43,57363,0
+SGU.US,D,20250922,000000,11.46,11.65,11.395,11.55,29551,0
+SGU.US,D,20250923,000000,11.6,11.67,11.53,11.55,26574,0
+SGU.US,D,20250924,000000,11.56,11.68,11.56,11.58,13299,0
+SGU.US,D,20250925,000000,11.69,11.815,11.62,11.7,46484,0
+SGU.US,D,20250926,000000,11.8,11.804,11.61,11.61,30414,0
+SGU.US,D,20250929,000000,11.6377,11.7,11.6377,11.65,21042,0
+SGU.US,D,20250930,000000,11.69,11.94,11.69,11.83,38652,0
+SGU.US,D,20251001,000000,11.8924,11.9135,11.71,11.71,21700,0
+SGU.US,D,20251002,000000,11.8,11.92,11.73,11.85,37372,0
+SGU.US,D,20251003,000000,11.9079,11.98,11.85,11.85,56960,0
+SGU.US,D,20251006,000000,11.97,11.98,11.82,11.89,27131,0
+SGU.US,D,20251007,000000,11.91,11.91,11.7901,11.84,17811,0
+SGU.US,D,20251008,000000,11.71,11.975,11.68,11.91,36486,0
+SGU.US,D,20251009,000000,11.93,11.94,11.77,11.81,13689,0
+SGU.US,D,20251010,000000,11.8825,11.89,11.75,11.8,35600,0
+SGU.US,D,20251013,000000,11.895,11.895,11.66,11.69,15541,0
+SGU.US,D,20251014,000000,11.5404,11.74,11.5001,11.72,21074,0
+SGU.US,D,20251015,000000,11.77,11.87,11.72,11.8,16105,0
+SGU.US,D,20251016,000000,11.825,11.825,11.71,11.74,13271,0
+SGU.US,D,20251017,000000,11.83,11.83,11.735,11.77,34915,0
+SGU.US,D,20251020,000000,11.89,11.99,11.76,11.99,15461,0
+SGU.US,D,20251021,000000,11.91,12.03,11.86,11.87,25045,0
+SGU.US,D,20251022,000000,11.91,12.0367,11.9,11.93,12568,0
+SGU.US,D,20251023,000000,11.9676,12.025,11.95,12.02,6131,0
+SGU.US,D,20251024,000000,12.0371,12.1716,12.0371,12.12,18621,0
+SGU.US,D,20251027,000000,12,12.12,11.84,11.87,15809,0
+SGU.US,D,20251028,000000,11.85,11.85,11.55,11.68,40477,0
+SGU.US,D,20251029,000000,11.645,11.67,11.4,11.47,24704,0
+SGU.US,D,20251030,000000,11.5,11.6038,11.44,11.53,27215,0
+SGU.US,D,20251031,000000,11.53,11.57,11.39,11.57,21900,0
+SGU.US,D,20251103,000000,11.56,11.69,11.5,11.65,22861,0
+SGU.US,D,20251104,000000,11.79,12,11.69,11.99,40169,0
+SGU.US,D,20251105,000000,12.08,12.1634,11.51,11.58,106884,0
+SGU.US,D,20251106,000000,11.67,11.83,11.43,11.5,24651,0
+SGU.US,D,20251107,000000,11.57,11.76,11.41,11.68,45859,0
+SGU.US,D,20251110,000000,11.7693,11.845,11.68,11.79,24698,0
+SGU.US,D,20251111,000000,11.855,11.86,11.71,11.77,18173,0
+SGU.US,D,20251112,000000,11.76,11.88,11.75,11.88,13450,0
+SGU.US,D,20251113,000000,11.88,11.9299,11.77,11.85,22597,0
+SGU.US,D,20251114,000000,11.94,12.07,11.855,12.03,22980,0
+SGU.US,D,20251117,000000,11.93,12.05,11.8,11.93,13948,0
+SGU.US,D,20251118,000000,11.885,12.04,11.51,11.78,148953,0
+SGU.US,D,20251119,000000,11.82,12.02,11.7217,11.76,19142,0
+SGU.US,D,20251120,000000,11.71,11.9199,11.61,11.82,27936,0
+SGU.US,D,20251121,000000,11.83,12.1,11.8,12,35620,0
+SGU.US,D,20251124,000000,12.01,12.15,11.88,12.05,9810,0
+SGU.US,D,20251125,000000,11.92,12.1,11.92,12.09,13987,0
+SGU.US,D,20251126,000000,12.02,12.114,12,12.05,6659,0
+SGU.US,D,20251128,000000,12.02,12.1,12,12,6268,0
+SGU.US,D,20251201,000000,12.02,12.2,11.9101,12.15,35104,0
+SGU.US,D,20251202,000000,11.935,12.19,11.68,11.99,15389,0
+SGU.US,D,20251203,000000,12,12.1799,12,12.1,30443,0
+SGU.US,D,20251204,000000,12.1,12.19,11.98,12.01,21240,0
+SGU.US,D,20251205,000000,12,12.0062,11.75,11.79,39353,0
+SGU.US,D,20251208,000000,11.8,12.12,11.79,12.05,58436,0
+SGU.US,D,20251209,000000,12,12.04,11.66,11.67,61175,0
+SGU.US,D,20251210,000000,11.69,11.97,11.6601,11.9,39275,0
+SGU.US,D,20251211,000000,11.8,11.9,11.715,11.81,29116,0
+SGU.US,D,20251212,000000,11.975,12.01,11.715,11.74,75783,0
+SGU.US,D,20251215,000000,11.76,11.8277,11.75,11.75,15877,0
+SGU.US,D,20251216,000000,12.13,12.13,11.68,11.72,41764,0
+SGU.US,D,20251217,000000,11.7,11.78,11.67,11.73,28764,0
+SGU.US,D,20251218,000000,11.9904,11.9904,11.73,11.87,10924,0
+SGU.US,D,20251219,000000,11.83,12.19,11.6,11.7,108038,0
+SGU.US,D,20251222,000000,11.72,11.95,11.72,11.89,32580,0
+SGU.US,D,20251223,000000,11.9,12.0665,11.78,11.85,16757,0
+SGU.US,D,20251224,000000,11.87,11.936,11.85,11.92,8244,0
+SGU.US,D,20251226,000000,11.9,11.94,11.82,11.82,30742,0
+SGU.US,D,20251229,000000,11.7701,11.95,11.715,11.79,22402,0
+SGU.US,D,20251230,000000,11.8,11.8748,11.72,11.76,31416,0
+SGU.US,D,20251231,000000,11.79,11.86,11.79,11.84,18097,0
+SGU.US,D,20260102,000000,11.81,11.92,11.75,11.86,40381,0
+SGU.US,D,20260105,000000,11.88,11.965,11.86,11.95,45585,0
+SGU.US,D,20260106,000000,11.925,11.9954,11.91,11.96,26031,0
+SGU.US,D,20260107,000000,11.96,12.14,11.95,12.1,44621,0
+SGU.US,D,20260108,000000,12.1349,12.27,12.12,12.25,92584,0
+SGU.US,D,20260109,000000,12.23,12.31,12.135,12.27,9170,0
+SGU.US,D,20260112,000000,12.27,12.31,12.165,12.25,16651,0
+SGU.US,D,20260113,000000,12.165,12.32,12.0808,12.23,9367,0
+SGU.US,D,20260114,000000,12.21,12.3099,12.15,12.24,12223,0
+SGU.US,D,20260115,000000,12.31,12.45,12.26,12.36,17445,0
+SGU.US,D,20260116,000000,12.34,12.4429,12.26,12.33,14039,0
+SGU.US,D,20260120,000000,12.295,12.5,12.27,12.4,19224,0
+SGU.US,D,20260121,000000,12.43,12.47,12.38,12.46,9467,0
+SGU.US,D,20260122,000000,12.48,12.7199,12.45,12.54,30595,0
+SGU.US,D,20260123,000000,12.55,12.87,12.55,12.8,35263,0
+SGU.US,D,20260126,000000,12.75,12.9,12.641,12.77,29494,0
+SGU.US,D,20260127,000000,12.82,12.85,12.56,12.65,17133,0
+SGU.US,D,20260128,000000,12.59,12.785,12.575,12.68,13773,0
+SGU.US,D,20260129,000000,12.71,12.7599,12.51,12.7,58830,0
+SGU.US,D,20260130,000000,12.65,12.658,12.52,12.64,8577,0
+SGU.US,D,20260202,000000,12.56,12.69,12.485,12.64,42975,0
+SGU.US,D,20260203,000000,12.79,13.15,12.74,13,51237,0
+SGU.US,D,20260204,000000,13.0524,13.4499,13.0524,13.18,60819,0
+SGU.US,D,20260205,000000,13.13,13.48,12.91,13.36,17570,0
+SGU.US,D,20260206,000000,13.26,13.495,13.125,13.17,27872,0
+SGU.US,D,20260209,000000,13.2944,13.45,13.06,13.23,20586,0
+SGU.US,D,20260210,000000,13.2,13.25,13.01,13.03,28897,0
+SGU.US,D,20260211,000000,13.0526,13.17,12.7101,12.84,40686,0
+SGU.US,D,20260212,000000,12.99,13.05,12.66,12.76,39358,0
+SGU.US,D,20260213,000000,12.9,12.965,12.8,12.85,12122,0
+SGU.US,D,20260217,000000,12.91,12.975,12.83,12.88,16474,0
+SGU.US,D,20260218,000000,12.93,13.05,12.67,12.8,32417,0
diff --git a/daily/us/nyse stocks/2/sldr.us.txt b/daily/us/nyse stocks/2/sldr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9753f2a3c07a28cdbba1e1de81a7ea507cb3c881
--- /dev/null
+++ b/daily/us/nyse stocks/2/sldr.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLDR.US,D,20240912,000000,50.09,50.1045,50.08,50.1045,401,0
+SLDR.US,D,20240916,000000,50.1838,50.1838,50.1838,50.1838,2,0
+SLDR.US,D,20240917,000000,50.17,50.17,50.1678,50.1678,203,0
+SLDR.US,D,20240918,000000,50.1656,50.1656,50.1656,50.1656,6,0
+SLDR.US,D,20240919,000000,50.2011,50.2011,50.2011,50.2011,1,0
+SLDR.US,D,20240920,000000,50.2227,50.2227,50.2227,50.2227,45,0
+SLDR.US,D,20240923,000000,50.2233,50.2233,50.2233,50.2233,24,0
+SLDR.US,D,20240924,000000,50.2617,50.2617,50.2617,50.2617,23,0
+SLDR.US,D,20240925,000000,50.25,50.25,50.2347,50.2347,111,0
+SLDR.US,D,20240926,000000,50.2067,50.2067,50.2067,50.2067,50,0
+SLDR.US,D,20240927,000000,50.2548,50.2548,50.2548,50.2548,23,0
+SLDR.US,D,20241001,000000,50.2337,50.2337,50.2337,50.2337,50,0
+SLDR.US,D,20241002,000000,50.2257,50.2257,50.2257,50.2257,23,0
+SLDR.US,D,20241003,000000,50.1239,50.1239,50.1239,50.1239,26,0
+SLDR.US,D,20241004,000000,49.9964,49.9964,49.9964,49.9964,2,0
+SLDR.US,D,20241007,000000,49.9577,49.9577,49.9577,49.9577,78,0
+SLDR.US,D,20241008,000000,49.97,50.02,49.97,49.985,5260,0
+SLDR.US,D,20241009,000000,49.96,49.96,49.96,49.96,3,0
+SLDR.US,D,20241010,000000,50,50,50,50,7,0
+SLDR.US,D,20241011,000000,50.02,50.02,50.02,50.02,206,0
+SLDR.US,D,20241014,000000,50.005,50.005,50.005,50.005,14,0
+SLDR.US,D,20241015,000000,50.02,50.03,50.02,50.03,17200,0
+SLDR.US,D,20241016,000000,50.04,50.04,50.04,50.04,1,0
+SLDR.US,D,20241017,000000,50.02,50.07,50.02,50.025,15800,0
+SLDR.US,D,20241018,000000,50.05,50.05,50.05,50.05,13,0
+SLDR.US,D,20241021,000000,50.01,50.06,50.01,50.02,3566,0
+SLDR.US,D,20241022,000000,50,50.01,50,50.01,741,0
+SLDR.US,D,20241023,000000,49.9901,49.9901,49.9901,49.9901,55,0
+SLDR.US,D,20241024,000000,50.01,50.01,50.01,50.01,1,0
+SLDR.US,D,20241025,000000,50.01,50.01,50.005,50.005,103,0
+SLDR.US,D,20241028,000000,49.99,49.995,49.99,49.995,203,0
+SLDR.US,D,20241029,000000,49.99,50.01,49.99,50.01,102,0
+SLDR.US,D,20241030,000000,49.99,49.99,49.99,49.99,3,0
+SLDR.US,D,20241031,000000,50.0057,50.0057,50.0057,50.0057,2,0
+SLDR.US,D,20241101,000000,50.0291,50.0291,50,50,640,0
+SLDR.US,D,20241104,000000,50.04,50.04,50.02,50.02,404,0
+SLDR.US,D,20241105,000000,49.91,49.91,49.91,49.91,1,0
+SLDR.US,D,20241106,000000,49.88,49.88,49.88,49.88,45,0
+SLDR.US,D,20241107,000000,49.89,49.9329,49.89,49.9329,912,0
+SLDR.US,D,20241108,000000,49.91,49.91,49.91,49.91,2,0
+SLDR.US,D,20241111,000000,49.8999,49.9001,49.8999,49.9001,203,0
+SLDR.US,D,20241114,000000,49.92,49.92,49.905,49.905,102,0
+SLDR.US,D,20241118,000000,49.96,50,49.96,49.9899,3904,0
+SLDR.US,D,20241121,000000,49.91,49.9428,49.91,49.9428,100,0
+SLDR.US,D,20241127,000000,50.03,50.03,50.03,50.03,441,0
+SLDR.US,D,20241202,000000,50.03,50.06,50.03,50.06,4007,0
+SLDR.US,D,20241203,000000,50.07,50.07,50.065,50.07,322,0
+SLDR.US,D,20241205,000000,49.91,49.94,49.91,49.94,225,0
+SLDR.US,D,20241206,000000,49.9763,49.98,49.97,49.98,412,0
+SLDR.US,D,20241211,000000,49.98,49.98,49.97,49.98,330,0
+SLDR.US,D,20241218,000000,49.95,49.95,49.9441,49.9441,249,0
+SLDR.US,D,20241219,000000,49.97,49.97,49.97,49.97,480,0
+SLDR.US,D,20241220,000000,50,50,49.995,49.995,97858,0
+SLDR.US,D,20241227,000000,50.03,50.04,50.03,50.035,3350,0
+SLDR.US,D,20241231,000000,49.92,49.94,49.92,49.9385,2282,0
+SLDR.US,D,20250102,000000,49.93,49.93,49.9263,49.9263,368,0
+SLDR.US,D,20250103,000000,49.93,49.95,49.93,49.93,509,0
+SLDR.US,D,20250106,000000,49.94,49.9453,49.94,49.9453,628,0
+SLDR.US,D,20250107,000000,49.94,49.9476,49.9399,49.94,1193,0
+SLDR.US,D,20250113,000000,49.93,49.9699,49.9251,49.93,2983,0
+SLDR.US,D,20250114,000000,49.95,49.95,49.93,49.95,2413,0
+SLDR.US,D,20250115,000000,49.98,49.985,49.98,49.985,252,0
+SLDR.US,D,20250116,000000,50.005,50.005,50.0047,50.0047,190,0
+SLDR.US,D,20250117,000000,50.02,50.02,49.98,50,9083,0
+SLDR.US,D,20250121,000000,50.002,50.012,50.002,50.01,1305,0
+SLDR.US,D,20250124,000000,50.0599,50.38,50.0576,50.0576,4619,0
+SLDR.US,D,20250127,000000,50.0809,50.0809,50.08,50.08,384,0
+SLDR.US,D,20250128,000000,50.0735,50.09,50.0735,50.08,2492,0
+SLDR.US,D,20250129,000000,50.09,50.1,50.075,50.075,1418,0
+SLDR.US,D,20250203,000000,49.94,49.94,49.92,49.9251,4011,0
+SLDR.US,D,20250204,000000,49.9465,49.9465,49.94,49.94,262,0
+SLDR.US,D,20250205,000000,49.96,49.97,49.96,49.97,714,0
+SLDR.US,D,20250206,000000,49.9502,49.965,49.95,49.965,1403,0
+SLDR.US,D,20250207,000000,49.94,49.95,49.94,49.95,426,0
+SLDR.US,D,20250210,000000,49.95,49.96,49.95,49.96,111,0
+SLDR.US,D,20250211,000000,49.94,49.9551,49.94,49.9551,210,0
+SLDR.US,D,20250212,000000,49.92,49.93,49.92,49.93,305,0
+SLDR.US,D,20250213,000000,49.94,49.965,49.94,49.965,613,0
+SLDR.US,D,20250218,000000,49.98,49.99,49.98,49.99,107,0
+SLDR.US,D,20250221,000000,50.04,50.06,50.04,50.06,2212,0
+SLDR.US,D,20250225,000000,50.1,50.1,50.1,50.1,309,0
+SLDR.US,D,20250226,000000,50.11,50.43,50.11,50.115,4178,0
+SLDR.US,D,20250227,000000,50.11,50.12,50.11,50.11,1705,0
+SLDR.US,D,20250228,000000,50.16,50.18,50.16,50.16,5557,0
+SLDR.US,D,20250304,000000,50.0789,50.11,50.03,50.0389,305,0
+SLDR.US,D,20250305,000000,50.03,50.03,49.9703,49.9703,163,0
+SLDR.US,D,20250307,000000,50.07,50.07,49.9929,49.9929,101,0
+SLDR.US,D,20250311,000000,50.12,50.12,50.075,50.075,314,0
+SLDR.US,D,20250314,000000,50.05,50.05,50.025,50.025,102,0
+SLDR.US,D,20250317,000000,50.03,50.03,49.9937,49.9937,113,0
+SLDR.US,D,20250325,000000,50.09,50.13,50.0867,50.09,3453,0
+SLDR.US,D,20250326,000000,50.08,50.08,50.07,50.07,102,0
+SLDR.US,D,20250327,000000,50.09,50.12,50.09,50.1,10582,0
+SLDR.US,D,20250328,000000,50.19,50.2,50.185,50.185,277,0
+SLDR.US,D,20250331,000000,50.22,50.24,50.2,50.2,1512,0
+SLDR.US,D,20250401,000000,50.07,50.11,50.06,50.06,900,0
+SLDR.US,D,20250402,000000,50.1,50.165,50.05,50.06,3649,0
+SLDR.US,D,20250403,000000,50.22,50.22,50.2,50.2175,680,0
+SLDR.US,D,20250404,000000,50.4,50.4,50.22,50.2663,8372,0
+SLDR.US,D,20250407,000000,50.27,50.27,50.1795,50.1795,107,0
+SLDR.US,D,20250408,000000,50.21,50.2573,50.19,50.2323,2829,0
+SLDR.US,D,20250409,000000,50.2,50.2,49.88,50.0898,1772,0
+SLDR.US,D,20250410,000000,50.15,50.155,50.15,50.155,292,0
+SLDR.US,D,20250411,000000,50.0894,50.09,50.05,50.05,5922,0
+SLDR.US,D,20250415,000000,50.13,50.18,50.13,50.14,2080,0
+SLDR.US,D,20250416,000000,50.17,50.23,50.17,50.2,30435,0
+SLDR.US,D,20250417,000000,50.22,50.26,50.21,50.21,4478,0
+SLDR.US,D,20250421,000000,50.24,50.265,50.2,50.2334,1295,0
+SLDR.US,D,20250422,000000,50.225,50.225,50.2,50.2,381,0
+SLDR.US,D,20250424,000000,50.24,50.26,50.23,50.23,1077,0
+SLDR.US,D,20250425,000000,50.25,50.33,50.2499,50.285,6984,0
+SLDR.US,D,20250428,000000,50.3326,50.34,50.3326,50.34,507,0
+SLDR.US,D,20250429,000000,50.36,50.42,50.36,50.375,3604,0
+SLDR.US,D,20250430,000000,50.4,50.405,50.16,50.4,5306,0
+SLDR.US,D,20250501,000000,50.2726,50.2726,50.1883,50.1883,816,0
+SLDR.US,D,20250502,000000,50.11,50.15,50.11,50.14,2917,0
+SLDR.US,D,20250505,000000,50.11,50.11,50.11,50.11,371,0
+SLDR.US,D,20250506,000000,50.15,50.15,50.14,50.14,271,0
+SLDR.US,D,20250507,000000,50.16,50.16,50.15,50.15,1117,0
+SLDR.US,D,20250508,000000,50.08,50.08,50.07,50.07,604,0
+SLDR.US,D,20250512,000000,49.99,50,49.99,50,368,0
+SLDR.US,D,20250513,000000,50,50.04,49.99,49.99,376,0
+SLDR.US,D,20250521,000000,50.05,50.05,50.04,50.04,2984,0
+SLDR.US,D,20250522,000000,50.07,50.07,50.0681,50.0681,437,0
+SLDR.US,D,20250523,000000,50.1,50.1,50.1,50.1,908,0
+SLDR.US,D,20250527,000000,50.09,50.12,50.09,50.12,1743,0
+SLDR.US,D,20250529,000000,50.1264,50.1264,50.12,50.12,781,0
+SLDR.US,D,20250530,000000,50.18,50.18,50.17,50.17,108,0
+SLDR.US,D,20250603,000000,50.01,50.02,49.985,49.985,396,0
+SLDR.US,D,20250605,000000,50.02,50.02,50.02,50.02,172,0
+SLDR.US,D,20250610,000000,49.9501,49.985,49.9501,49.985,412,0
+SLDR.US,D,20250611,000000,50.01,50.03,50.01,50.03,112,0
+SLDR.US,D,20250612,000000,50.1,50.1,50.075,50.075,455,0
+SLDR.US,D,20250616,000000,50.08,50.08,50.0532,50.0532,291,0
+SLDR.US,D,20250617,000000,50.1,50.1,50.075,50.075,1840,0
+SLDR.US,D,20250626,000000,50.29,50.29,50.27,50.27,220,0
+SLDR.US,D,20250630,000000,50.28,50.2902,50.28,50.28,494,0
+SLDR.US,D,20250703,000000,50.08,50.09,50.055,50.055,475,0
+SLDR.US,D,20250707,000000,50.08,50.28,50.055,50.055,5991,0
+SLDR.US,D,20250708,000000,50.07,50.07,50.04,50.04,209,0
+SLDR.US,D,20250709,000000,50.11,50.13,50.06,50.095,933,0
+SLDR.US,D,20250710,000000,50.0631,50.075,50.0631,50.075,607,0
+SLDR.US,D,20250711,000000,50.06,50.09,50.06,50.07,24092,0
+SLDR.US,D,20250714,000000,50.11,50.24,50.0731,50.1,863,0
+SLDR.US,D,20250716,000000,50.07,50.34,49.82,50.1564,20912,0
+SLDR.US,D,20250717,000000,50.12,50.12,50.085,50.085,12002,0
+SLDR.US,D,20250718,000000,50.16,50.17,50.1486,50.1486,17007,0
+SLDR.US,D,20250721,000000,50.19,50.225,50.165,50.165,933,0
+SLDR.US,D,20250724,000000,50.111,50.12,50.111,50.12,1865,0
+SLDR.US,D,20250725,000000,50.1101,50.1427,50.1101,50.14,1091,0
+SLDR.US,D,20250728,000000,50.17,50.32,50.17,50.17,702,0
+SLDR.US,D,20250730,000000,50.16,50.17,50.12,50.1561,6525,0
+SLDR.US,D,20250804,000000,50.1995,50.21,50.18,50.18,1686,0
+SLDR.US,D,20250805,000000,50.19,50.19,50.1431,50.1431,1216,0
+SLDR.US,D,20250806,000000,50.1866,50.33,50.175,50.175,3714,0
+SLDR.US,D,20250808,000000,50.2,50.2,50.165,50.165,272,0
+SLDR.US,D,20250811,000000,50.2,50.24,50.17,50.17,940,0
+SLDR.US,D,20250812,000000,50.22,50.33,50.195,50.195,1230,0
+SLDR.US,D,20250813,000000,50.26,50.2693,50.235,50.235,420,0
+SLDR.US,D,20250814,000000,50.2,50.215,50.2,50.215,251,0
+SLDR.US,D,20250815,000000,50.19,50.2,50.05,50.195,2777,0
+SLDR.US,D,20250818,000000,50.23,50.58,50.17,50.43,2600,0
+SLDR.US,D,20250819,000000,50.18,50.215,50.18,50.215,242,0
+SLDR.US,D,20250820,000000,50.21,50.23,50.21,50.23,117,0
+SLDR.US,D,20250821,000000,50.17,50.2293,50.17,50.195,897,0
+SLDR.US,D,20250822,000000,50.25,50.275,50.21,50.275,702,0
+SLDR.US,D,20250825,000000,50.23,50.26,50.23,50.26,303,0
+SLDR.US,D,20250826,000000,50.26,50.32,50.26,50.3,404,0
+SLDR.US,D,20250828,000000,50.36,50.36,50.325,50.325,916,0
+SLDR.US,D,20250829,000000,50.31,50.355,50.31,50.355,299,0
+SLDR.US,D,20250902,000000,50.21,50.35,50.2,50.2,558,0
+SLDR.US,D,20250908,000000,50.3102,50.36,50.3102,50.32,892,0
+SLDR.US,D,20250909,000000,50.28,50.285,50.15,50.285,4242,0
+SLDR.US,D,20250916,000000,50.37,50.37,50.345,50.35,383,0
+SLDR.US,D,20250919,000000,50.36,50.36,50.355,50.355,857,0
+SLDR.US,D,20250930,000000,50.4,50.4,50.365,50.365,114,0
+SLDR.US,D,20251003,000000,50.25,50.28,50.25,50.275,21929,0
+SLDR.US,D,20251006,000000,50.24,50.27,50.24,50.255,14043,0
+SLDR.US,D,20251008,000000,50.292,50.32,50.2409,50.265,2079,0
+SLDR.US,D,20251016,000000,50.37,50.4,50.35,50.3752,15434,0
+SLDR.US,D,20251017,000000,50.4294,50.4294,50.4,50.4,1472,0
+SLDR.US,D,20251021,000000,50.42,50.42,50.41,50.41,2489,0
+SLDR.US,D,20251024,000000,50.4,50.415,50.4,50.415,372,0
+SLDR.US,D,20251028,000000,50.398,50.415,50.37,50.415,404,0
+SLDR.US,D,20251029,000000,50.46,50.46,50.38,50.38,1615,0
+SLDR.US,D,20251030,000000,50.39,50.39,50.37,50.38,610,0
+SLDR.US,D,20251031,000000,50.3924,50.393,50.37,50.39,4464,0
+SLDR.US,D,20251103,000000,50.37,50.37,50.19,50.225,2094,0
+SLDR.US,D,20251106,000000,50.27,50.27,50.2601,50.2601,142,0
+SLDR.US,D,20251107,000000,50.28,50.28,50.28,50.28,7872,0
+SLDR.US,D,20251111,000000,50.295,50.295,50.295,50.295,107,0
+SLDR.US,D,20251113,000000,50.3,50.35,50.29,50.29,2302,0
+SLDR.US,D,20251118,000000,50.29,50.3155,50.29,50.305,701,0
+SLDR.US,D,20251120,000000,50.34,50.34,50.335,50.335,755,0
+SLDR.US,D,20251124,000000,50.37,50.38,50.37,50.38,812,0
+SLDR.US,D,20251126,000000,50.38,50.3927,50.38,50.3927,699,0
+SLDR.US,D,20251201,000000,50.2374,50.2374,50.235,50.235,106,0
+SLDR.US,D,20251202,000000,50.23,50.25,50.18,50.25,284,0
+SLDR.US,D,20251203,000000,50.25,50.25,50.2485,50.2485,244,0
+SLDR.US,D,20251204,000000,50.29,50.29,50.2504,50.265,3515,0
+SLDR.US,D,20251208,000000,50.2632,50.2632,50.26,50.26,335,0
+SLDR.US,D,20251210,000000,50.29,50.29,50.285,50.285,257,0
+SLDR.US,D,20251211,000000,50.3299,50.3299,50.31,50.31,832,0
+SLDR.US,D,20251216,000000,50.33,50.35,50.26,50.35,1553,0
+SLDR.US,D,20251222,000000,50.39,50.39,50.38,50.38,319,0
+SLDR.US,D,20251223,000000,50.35,50.38,50.35,50.37,3868,0
+SLDR.US,D,20251226,000000,50.43,50.68,50.415,50.42,7543,0
+SLDR.US,D,20251229,000000,50.44,50.44,50.43,50.43,617,0
+SLDR.US,D,20251230,000000,50.27,50.29,50.27,50.28,1549,0
+SLDR.US,D,20251231,000000,50.28,50.285,50.28,50.285,686,0
+SLDR.US,D,20260102,000000,50.3,50.32,50.3,50.3,414,0
+SLDR.US,D,20260105,000000,50.306,50.34,50.295,50.295,19781,0
+SLDR.US,D,20260106,000000,50.29,50.3,50.29,50.295,969,0
+SLDR.US,D,20260107,000000,50.3,50.35,50.2999,50.31,1077,0
+SLDR.US,D,20260108,000000,50.3,50.31,50.22,50.31,3666,0
+SLDR.US,D,20260112,000000,50.3,50.36,50.3,50.31,1184,0
+SLDR.US,D,20260114,000000,50.33,50.42,50.25,50.32,60071,0
+SLDR.US,D,20260116,000000,50.34,50.34,50.34,50.34,7617,0
+SLDR.US,D,20260120,000000,50.335,50.35,50.335,50.35,897,0
+SLDR.US,D,20260121,000000,50.34,50.35,50.3301,50.35,2724,0
+SLDR.US,D,20260122,000000,50.35,50.35,50.35,50.35,3501,0
+SLDR.US,D,20260123,000000,50.34,50.36,50.34,50.35,8581,0
+SLDR.US,D,20260127,000000,50.38,50.38,50.375,50.375,8582,0
+SLDR.US,D,20260128,000000,50.36,50.375,50.36,50.375,120,0
+SLDR.US,D,20260129,000000,50.37,50.39,50.37,50.39,2945,0
+SLDR.US,D,20260130,000000,50.42,50.42,50.415,50.415,1758,0
+SLDR.US,D,20260202,000000,50.25,50.25,50.25,50.25,883,0
+SLDR.US,D,20260203,000000,50.25,50.25,50.245,50.245,902,0
+SLDR.US,D,20260204,000000,50.27,50.27,50.24,50.26,11335,0
+SLDR.US,D,20260206,000000,50.3,50.3,50.3,50.3,3563,0
+SLDR.US,D,20260210,000000,50.34,50.345,50.34,50.345,180141,0
+SLDR.US,D,20260211,000000,50.32,50.3285,50.305,50.305,6299,0
+SLDR.US,D,20260212,000000,50.34,50.34,50.325,50.325,509,0
+SLDR.US,D,20260217,000000,50.379,50.3899,50.365,50.365,3105,0
+SLDR.US,D,20260218,000000,50.37,50.44,50.3699,50.3699,3079,0
diff --git a/daily/us/nyse stocks/2/slgn.us.txt b/daily/us/nyse stocks/2/slgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b0dae4e0c98d1eed0847563d27d0db45872761e
--- /dev/null
+++ b/daily/us/nyse stocks/2/slgn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLGN.US,D,20050225,000000,6.86013,7.12166,6.63313,7.11325,778042.34592932,0
+SLGN.US,D,20050228,000000,7.11325,7.12611,6.96714,7.12611,1517384.4602652,0
+SLGN.US,D,20050301,000000,7.18165,7.18165,7.02237,7.08691,804626.40478111,0
+SLGN.US,D,20050302,000000,7.16422,7.17274,6.99663,7.02237,410667.94698448,0
+SLGN.US,D,20050303,000000,7.11325,7.18165,6.98821,7.10908,1063529.0347873,0
+SLGN.US,D,20050304,000000,7.15581,7.22472,7.06592,7.13879,888243.55356506,0
+SLGN.US,D,20050307,000000,7.14274,7.36566,7.14274,7.27609,982074.694561,0
+SLGN.US,D,20050308,000000,7.33627,7.41259,7.22836,7.24649,890650.82717213,0
+SLGN.US,D,20050309,000000,7.29282,7.39656,7.18649,7.25529,1809807.0872626,0
+SLGN.US,D,20050310,000000,7.21174,7.25906,7.0785,7.11325,718812.1011103,0
+SLGN.US,D,20050311,000000,7.15145,7.25906,7.06592,7.21174,561801.89761592,0
+SLGN.US,D,20050314,000000,7.28083,7.28083,7.12166,7.13442,401615.66885061,0
+SLGN.US,D,20050315,000000,7.18165,7.25075,7.13028,7.25075,446293.17192244,0
+SLGN.US,D,20050316,000000,7.24649,7.25529,7.1175,7.19868,694089.81534194,0
+SLGN.US,D,20050317,000000,7.15145,7.3228,7.15145,7.29706,775158.26445713,0
+SLGN.US,D,20050318,000000,7.37467,7.37467,6.95011,6.96714,1281704.9997735,0
+SLGN.US,D,20050321,000000,6.99663,7.00118,6.86013,6.96714,650443.71233424,0
+SLGN.US,D,20050322,000000,6.89883,6.9803,6.84696,6.95011,468012.17425234,0
+SLGN.US,D,20050323,000000,7.00554,7.01039,6.81231,6.97128,543450.8559264,0
+SLGN.US,D,20050324,000000,6.96714,7.09622,6.96714,7.01485,881509.65265664,0
+SLGN.US,D,20050328,000000,7.07018,7.09622,6.92031,7.03148,884049.26065,0
+SLGN.US,D,20050329,000000,7.01485,7.05286,6.70579,6.72292,550417.09965044,0
+SLGN.US,D,20050330,000000,6.77865,6.90743,6.75253,6.8816,634330.23297777,0
+SLGN.US,D,20050331,000000,6.86013,6.99258,6.86013,6.96714,439603.71920484,0
+SLGN.US,D,20050401,000000,6.99663,7.11325,6.95941,7.04435,528360.69514481,0
+SLGN.US,D,20050404,000000,7.05781,7.14274,6.92892,7.08295,639147.81075038,0
+SLGN.US,D,20050405,000000,7.13879,7.16422,7.07018,7.15145,303517.50153647,0
+SLGN.US,D,20050406,000000,7.19868,7.22055,7.00554,7.01039,508261.02122118,0
+SLGN.US,D,20050407,000000,7.0785,7.13879,6.99258,7.13879,397806.25686056,0
+SLGN.US,D,20050408,000000,7.03632,7.09622,6.93704,6.95941,371992.97004494,0
+SLGN.US,D,20050411,000000,6.95476,7.02237,6.82944,6.86467,716459.37755558,0
+SLGN.US,D,20050412,000000,6.80914,6.92031,6.69659,6.82063,553267.84497951,0
+SLGN.US,D,20050413,000000,6.83844,6.86013,6.72292,6.72292,509962.174706,0
+SLGN.US,D,20050414,000000,6.72292,6.79221,6.71856,6.72292,947701.09026892,0
+SLGN.US,D,20050415,000000,6.70579,6.81666,6.70579,6.71856,1208105.8670874,0
+SLGN.US,D,20050418,000000,6.69659,6.77003,6.62868,6.62868,956735.18505201,0
+SLGN.US,D,20050419,000000,6.61116,6.99663,6.61116,6.99663,1099752.289929,0
+SLGN.US,D,20050420,000000,6.98821,7.21174,6.85527,6.8728,2279998.233051,0
+SLGN.US,D,20050421,000000,6.8816,7.11325,6.87754,7.06206,489676.62652988,0
+SLGN.US,D,20050422,000000,7.10908,7.10908,6.97585,7.01485,759757.97652601,0
+SLGN.US,D,20050425,000000,7.05781,7.10028,7.00554,7.10028,437010.57134525,0
+SLGN.US,D,20050426,000000,7.04435,7.10908,6.86013,6.86893,926474.04859646,0
+SLGN.US,D,20050427,000000,6.85527,6.88576,6.74439,6.7832,1354017.1552982,0
+SLGN.US,D,20050428,000000,6.81666,6.88963,6.59433,6.6464,1085144.9981294,0
+SLGN.US,D,20050429,000000,6.62382,6.66293,6.51712,6.55522,926517.48660111,0
+SLGN.US,D,20050502,000000,6.61482,6.79221,6.59433,6.62382,1241752.137348,0
+SLGN.US,D,20050503,000000,6.6464,6.73579,6.58532,6.71045,800552.32401849,0
+SLGN.US,D,20050504,000000,6.73579,6.8816,6.67946,6.86013,292696.3874454,0
+SLGN.US,D,20050505,000000,6.8425,6.89883,6.58532,6.66293,830662.94273696,0
+SLGN.US,D,20050506,000000,6.6464,6.73995,6.6464,6.69243,529408.25818742,0
+SLGN.US,D,20050509,000000,6.72727,6.8425,6.69243,6.76152,736877.260118,0
+SLGN.US,D,20050510,000000,6.51265,6.51265,6.09225,6.14005,1976821.1642488,0
+SLGN.US,D,20050511,000000,6.1363,6.26894,6.1363,6.17332,2666748.0024465,0
+SLGN.US,D,20050512,000000,6.14462,6.24717,5.90801,5.94198,1142750.8636114,0
+SLGN.US,D,20050513,000000,5.96485,5.96485,5.78349,5.80982,887696.03266911,0
+SLGN.US,D,20050516,000000,5.75815,5.8997,5.73686,5.8997,627895.34717119,0
+SLGN.US,D,20050517,000000,5.87852,6.10145,5.87367,6.08828,1027558.3261844,0
+SLGN.US,D,20050518,000000,6.12719,6.32804,5.9984,6.07908,2419624.1430062,0
+SLGN.US,D,20050519,000000,6.07908,6.12312,5.89535,5.91545,2289527.3190501,0
+SLGN.US,D,20050520,000000,5.91545,5.94198,5.73271,5.86991,1331176.8463364,0
+SLGN.US,D,20050523,000000,5.81417,6.01117,5.81417,5.9201,1408136.8683597,0
+SLGN.US,D,20050524,000000,5.96028,6.13164,5.8997,6.07472,913686.10206184,0
+SLGN.US,D,20050525,000000,6.11452,6.11452,5.90801,5.97761,732860.7599662,0
+SLGN.US,D,20050526,000000,5.97761,6.04106,5.97761,6.04106,175130.92274059,0
+SLGN.US,D,20050527,000000,6.00672,6.10145,5.98188,6.01582,1452428.4803203,0
+SLGN.US,D,20050531,000000,6.0277,6.18163,6.0277,6.11036,2309103.7165455,0
+SLGN.US,D,20050601,000000,6.12312,6.2734,6.0277,6.11917,1311338.8106268,0
+SLGN.US,D,20050602,000000,6.12312,6.12719,6.03205,6.07908,1785948.5106567,0
+SLGN.US,D,20050603,000000,6.08828,6.19559,6.03205,6.12719,506384.09534541,0
+SLGN.US,D,20050606,000000,6.14005,6.165,6.11036,6.16015,266657.82911724,0
+SLGN.US,D,20050607,000000,6.17777,6.225,6.13164,6.14005,305408.5700184,0
+SLGN.US,D,20050608,000000,6.1363,6.15629,6.11036,6.13164,456996.09423339,0
+SLGN.US,D,20050609,000000,6.165,6.20817,6.04106,6.19133,527110.08468507,0
+SLGN.US,D,20050610,000000,6.14462,6.22053,6.14462,6.22053,348041.45631276,0
+SLGN.US,D,20050613,000000,6.24241,6.2939,6.18649,6.24717,273036.14449915,0
+SLGN.US,D,20050614,000000,6.24717,6.3323,6.16916,6.3323,352482.2346496,0
+SLGN.US,D,20050615,000000,6.34101,6.34567,6.15263,6.24717,619001.66826363,0
+SLGN.US,D,20050616,000000,6.27795,6.33675,6.2337,6.33675,456467.76687439,0
+SLGN.US,D,20050617,000000,5.47909,6.25587,5.38445,6.07007,1523084.9407372,0
+SLGN.US,D,20050620,000000,6.04522,6.16015,6.02345,6.13164,938430.6119256,0
+SLGN.US,D,20050621,000000,6.165,6.17777,6.07472,6.11036,509478.29553781,0
+SLGN.US,D,20050622,000000,6.15629,6.2337,6.09225,6.13164,479799.02630746,0
+SLGN.US,D,20050623,000000,6.08828,6.15263,5.98979,5.98979,591443.78995854,0
+SLGN.US,D,20050624,000000,6.01988,6.01988,5.81417,5.89109,808155.99520626,0
+SLGN.US,D,20050627,000000,5.90801,5.96485,5.8608,5.90436,315655.8983735,0
+SLGN.US,D,20050628,000000,5.93345,6.15263,5.86991,6.14005,537237.20088773,0
+SLGN.US,D,20050629,000000,6.14886,6.165,6.01988,6.07007,458658.86064432,0
+SLGN.US,D,20050630,000000,6.11917,6.1363,6.00672,6.0277,455925.29690921,0
+SLGN.US,D,20050701,000000,6.04522,6.23836,6.03205,6.11917,460901.47390814,0
+SLGN.US,D,20050705,000000,6.13164,6.2734,6.12312,6.26489,479124.22195601,0
+SLGN.US,D,20050706,000000,6.225,6.26894,6.08353,6.08353,371644.45582151,0
+SLGN.US,D,20050707,000000,6.05432,6.32368,5.90801,6.26013,908490.7146673,0
+SLGN.US,D,20050708,000000,6.26894,6.47405,6.24717,6.43961,485299.48992079,0
+SLGN.US,D,20050711,000000,6.43574,6.44862,6.36299,6.44862,493002.15935174,0
+SLGN.US,D,20050712,000000,6.43961,6.43961,6.29013,6.38863,385104.17614912,0
+SLGN.US,D,20050713,000000,6.38863,6.41881,6.28597,6.2939,540072.79342447,0
+SLGN.US,D,20050714,000000,6.28181,6.36299,6.12719,6.17332,578437.64321447,0
+SLGN.US,D,20050715,000000,6.14886,6.225,6.1058,6.14886,505308.24709048,0
+SLGN.US,D,20050718,000000,6.14005,6.17777,6.03632,6.08828,316512.53623284,0
+SLGN.US,D,20050719,000000,6.1058,6.17777,6.09679,6.14886,720023.31431,0
+SLGN.US,D,20050720,000000,6.12719,6.37982,6.10145,6.37516,1115360.6762081,0
+SLGN.US,D,20050721,000000,6.37982,6.37982,5.9688,5.98979,713063.13170288,0
+SLGN.US,D,20050722,000000,6.00672,6.22053,5.98979,6.19133,609227.10702902,0
+SLGN.US,D,20050725,000000,6.19133,6.26894,6.19133,6.22053,446561.88143964,0
+SLGN.US,D,20050726,000000,6.2041,6.22053,5.91545,6.18649,1229376.3467646,0
+SLGN.US,D,20050727,000000,6.19559,6.24717,6.09679,6.19559,400038.76826285,0
+SLGN.US,D,20050728,000000,6.24241,6.32368,6.20817,6.26894,652557.02177025,0
+SLGN.US,D,20050729,000000,6.28181,6.28181,6.14005,6.15629,520848.95089713,0
+SLGN.US,D,20050801,000000,6.16916,6.3323,6.16916,6.30181,855253.90430518,0
+SLGN.US,D,20050802,000000,6.33675,6.55127,6.3323,6.53415,760562.08470529,0
+SLGN.US,D,20050803,000000,6.52117,6.80489,6.52117,6.66293,914779.12348143,0
+SLGN.US,D,20050804,000000,6.62868,6.68372,6.52543,6.55522,520055.95476555,0
+SLGN.US,D,20050805,000000,6.54246,6.60305,6.46535,6.50871,465102.83812629,0
+SLGN.US,D,20050808,000000,6.53415,6.65916,6.53415,6.59898,377869.22290787,0
+SLGN.US,D,20050809,000000,6.59433,6.66293,6.39258,6.59433,738564.27099664,0
+SLGN.US,D,20050810,000000,6.61958,6.72727,6.47,6.5384,253803.21029641,0
+SLGN.US,D,20050811,000000,6.53008,6.64155,6.47821,6.63313,192035.37785634,0
+SLGN.US,D,20050812,000000,6.60729,6.62868,6.51712,6.55127,439836.06202046,0
+SLGN.US,D,20050815,000000,6.5384,6.76549,6.49128,6.62382,852256.68198366,0
+SLGN.US,D,20050816,000000,6.61482,6.61482,6.5384,6.59007,639230.64601508,0
+SLGN.US,D,20050817,000000,6.60305,6.69659,6.56424,6.63709,750708.7289506,0
+SLGN.US,D,20050818,000000,6.63709,6.72292,6.52543,6.6464,743974.82804218,0
+SLGN.US,D,20050819,000000,6.62868,6.7832,6.62868,6.74846,333732.1694289,0
+SLGN.US,D,20050822,000000,6.75253,6.79221,6.73153,6.7737,680075.50281531,0
+SLGN.US,D,20050823,000000,6.7737,6.79667,6.50009,6.65502,805811.35314078,0
+SLGN.US,D,20050824,000000,6.62868,6.66293,6.51265,6.56889,501931.19477471,0
+SLGN.US,D,20050825,000000,6.57711,6.65026,6.52117,6.59898,540577.88650191,0
+SLGN.US,D,20050826,000000,6.59433,6.62868,6.51265,6.54661,1035391.3096294,0
+SLGN.US,D,20050829,000000,6.51265,6.56889,6.47405,6.53415,638812.42894697,0
+SLGN.US,D,20050830,000000,6.52117,6.64155,6.47,6.51712,616037.78208522,0
+SLGN.US,D,20050831,000000,6.52543,6.55998,6.43574,6.45197,730549.45404383,0
+SLGN.US,D,20050901,000000,6.45197,6.80914,6.45197,6.70133,1228358.0791205,0
+SLGN.US,D,20050902,000000,6.76152,6.82063,6.67946,6.71856,619711.82913052,0
+SLGN.US,D,20050906,000000,6.75253,7.08691,6.75253,7.06206,1036220.6724625,0
+SLGN.US,D,20050907,000000,7.049,7.10473,6.97585,7.09176,829083.01159073,0
+SLGN.US,D,20050908,000000,7.05781,7.61008,7.05781,7.25906,2331105.5709987,0
+SLGN.US,D,20050909,000000,7.28865,7.31836,7.25075,7.27123,536638.16049789,0
+SLGN.US,D,20050912,000000,7.24649,7.44307,7.23283,7.37904,640204.46546839,0
+SLGN.US,D,20050913,000000,7.6968,7.71254,7.36161,7.422,1521161.5462983,0
+SLGN.US,D,20050914,000000,7.422,7.44307,7.2852,7.30994,648673.86619089,0
+SLGN.US,D,20050915,000000,7.30994,7.41724,7.28083,7.40497,377785.37745701,0
+SLGN.US,D,20050916,000000,7.24649,7.29282,6.8728,7.0785,2015216.3196235,0
+SLGN.US,D,20050919,000000,7.13028,7.1469,6.86013,6.93704,1548989.1443067,0
+SLGN.US,D,20050920,000000,6.97585,7.07434,6.67452,6.8816,666857.21697872,0
+SLGN.US,D,20050921,000000,6.87754,6.92031,6.65916,6.67125,433762.82285733,0
+SLGN.US,D,20050922,000000,6.70133,6.9117,6.66699,6.86893,451087.5154135,0
+SLGN.US,D,20050923,000000,6.92031,6.92031,6.76152,6.84696,754965.65340726,0
+SLGN.US,D,20050926,000000,6.89437,7.21174,6.88963,7.08691,800871.54284343,0
+SLGN.US,D,20050927,000000,7.10473,7.12611,6.86013,6.97585,980764.48311812,0
+SLGN.US,D,20050928,000000,6.98407,7.16422,6.89883,7.05781,388543.86000648,0
+SLGN.US,D,20050929,000000,7.09622,7.28083,6.94179,7.26698,513702.89403752,0
+SLGN.US,D,20050930,000000,7.28083,7.29706,6.98821,7.13028,483666.01890835,0
+SLGN.US,D,20051003,000000,7.13028,7.59325,7.07434,7.38736,1037466.2319915,0
+SLGN.US,D,20051004,000000,7.3529,7.44307,7.19402,7.24173,609409.95072306,0
+SLGN.US,D,20051005,000000,7.21174,7.21174,6.98821,6.99663,878096.2336393,0
+SLGN.US,D,20051006,000000,7.16828,7.16828,6.90298,6.95011,562942.39778478,0
+SLGN.US,D,20051007,000000,7.02702,7.26698,6.92031,7.15145,483346.80008341,0
+SLGN.US,D,20051010,000000,7.06592,7.12611,6.81666,6.84696,670411.05187158,0
+SLGN.US,D,20051011,000000,6.90298,7.23698,6.88576,7.05286,736835.84248565,0
+SLGN.US,D,20051012,000000,7.03632,7.0785,6.7832,6.9803,873288.75772823,0
+SLGN.US,D,20051013,000000,7.00554,7.00554,6.77003,6.80914,850309.04307704,0
+SLGN.US,D,20051014,000000,6.89437,6.91547,6.76152,6.86893,333914.00293678,0
+SLGN.US,D,20051017,000000,6.9117,6.97585,6.82944,6.92031,439639.07572026,0
+SLGN.US,D,20051018,000000,6.96714,7.09176,6.82944,6.90743,508475.18068602,0
+SLGN.US,D,20051019,000000,6.87754,7.03148,6.71045,7.02237,920871.55618149,0
+SLGN.US,D,20051020,000000,6.94644,6.96287,6.47405,6.53008,1331184.9278256,0
+SLGN.US,D,20051021,000000,6.5384,6.96714,6.5384,6.87754,729797.87554461,0
+SLGN.US,D,20051024,000000,6.89437,7.06592,6.89437,7.06592,465110.91961553,0
+SLGN.US,D,20051025,000000,7.09622,7.09622,6.61482,6.7832,1569311.0591845,0
+SLGN.US,D,20051026,000000,6.7832,6.92031,6.73995,6.81666,1026546.1196572,0
+SLGN.US,D,20051027,000000,6.8425,6.85111,6.69659,6.75253,518107.30567279,0
+SLGN.US,D,20051028,000000,6.79221,7.04435,6.77003,6.93317,771112.46890684,0
+SLGN.US,D,20051031,000000,6.89883,7.01485,6.83359,6.89883,886136.30524598,0
+SLGN.US,D,20051101,000000,6.85527,7.15145,6.83359,7.07434,547879.51202939,0
+SLGN.US,D,20051102,000000,7.12166,7.22472,7.05286,7.19016,397954.75422533,0
+SLGN.US,D,20051103,000000,7.24173,7.24173,7.01841,7.04435,502216.06727038,0
+SLGN.US,D,20051104,000000,7.04435,7.05286,6.86893,6.96714,342828.89575359,0
+SLGN.US,D,20051107,000000,7.19016,7.24173,6.90743,7.18649,801427.14522861,0
+SLGN.US,D,20051108,000000,7.44307,7.56297,7.19016,7.23698,1159946.2523398,0
+SLGN.US,D,20051109,000000,7.33152,7.50258,7.28865,7.36161,645395.81211832,0
+SLGN.US,D,20051110,000000,7.42606,7.46447,7.26322,7.38319,759682.21256439,0
+SLGN.US,D,20051111,000000,7.37904,7.43051,7.31836,7.40497,566641.69948394,0
+SLGN.US,D,20051114,000000,7.50258,7.50693,7.20282,7.24173,940253.99793516,0
+SLGN.US,D,20051115,000000,7.25075,7.30994,7.04435,7.18165,1179875.2048032,0
+SLGN.US,D,20051116,000000,7.18165,7.216,7.09622,7.18165,505871.9309649,0
+SLGN.US,D,20051117,000000,7.21174,7.36566,7.13442,7.36161,325066.79259235,0
+SLGN.US,D,20051118,000000,7.41724,7.48634,7.30994,7.33152,430729.23383422,0
+SLGN.US,D,20051121,000000,7.38736,7.50258,7.30994,7.50258,487366.33079366,0
+SLGN.US,D,20051122,000000,7.48634,7.50258,7.44734,7.46863,840716.31535032,0
+SLGN.US,D,20051123,000000,7.45566,7.50258,7.41259,7.47278,446147.70511614,0
+SLGN.US,D,20051125,000000,7.50258,7.50258,7.34023,7.40497,349111.24345078,0
+SLGN.US,D,20051128,000000,7.35735,7.53367,7.34874,7.52505,1556498.8681821,0
+SLGN.US,D,20051129,000000,7.76046,7.76916,7.52505,7.55068,1416967.9157256,0
+SLGN.US,D,20051130,000000,7.58414,7.59662,7.52505,7.56297,747689.28253367,0
+SLGN.US,D,20051201,000000,7.59662,7.72551,7.58881,7.67928,555099.3124783,0
+SLGN.US,D,20051202,000000,7.68769,7.71669,7.52505,7.70947,465601.8700868,0
+SLGN.US,D,20051205,000000,7.71669,7.71669,7.46447,7.49466,930183.45215717,0
+SLGN.US,D,20051206,000000,7.58058,7.61008,7.41259,7.4815,681431.17263515,0
+SLGN.US,D,20051207,000000,7.43051,7.53801,7.36566,7.4815,937314.35622447,0
+SLGN.US,D,20051208,000000,7.45566,7.53367,7.36566,7.52505,1240976.314381,0
+SLGN.US,D,20051209,000000,7.58058,7.58058,7.37904,7.49466,815744.5136017,0
+SLGN.US,D,20051212,000000,7.55068,7.67086,7.38736,7.6281,854240.68759183,0
+SLGN.US,D,20051213,000000,7.66651,7.76046,7.33627,7.37467,1263146.8699222,0
+SLGN.US,D,20051214,000000,7.42606,7.49466,7.19868,7.40497,710950.83245303,0
+SLGN.US,D,20051215,000000,7.46001,7.46001,7.30994,7.36566,733668.90889011,0
+SLGN.US,D,20051216,000000,7.37904,7.5596,7.37904,7.52505,1060240.8788533,0
+SLGN.US,D,20051219,000000,7.50258,7.64067,7.38736,7.39656,1034061.9046495,0
+SLGN.US,D,20051220,000000,7.46447,7.61889,7.39656,7.55494,762036.95649141,0
+SLGN.US,D,20051221,000000,7.62335,7.78659,7.53367,7.77768,1268887.7578404,0
+SLGN.US,D,20051222,000000,7.73867,7.81628,7.72551,7.78193,726040.99323461,0
+SLGN.US,D,20051223,000000,7.795,8.06941,7.77768,7.96616,809939.98395577,0
+SLGN.US,D,20051227,000000,7.9916,7.9916,7.77768,7.86232,759178.12967311,0
+SLGN.US,D,20051228,000000,7.91032,7.95784,7.74313,7.85905,478237.27851203,0
+SLGN.US,D,20051229,000000,7.81628,7.88033,7.66651,7.73867,700075.1683096,0
+SLGN.US,D,20051230,000000,7.70056,7.795,7.67928,7.74313,409093.06676902,0
+SLGN.US,D,20060103,000000,7.86706,7.9322,7.73867,7.92349,902282.11055941,0
+SLGN.US,D,20060104,000000,7.9322,8.03881,7.84638,7.9616,685647.68964562,0
+SLGN.US,D,20060105,000000,8.01238,8.01714,7.9022,8.01714,422003.24582838,0
+SLGN.US,D,20060106,000000,8.03881,8.26175,8.02614,8.20661,607638.0842074,0
+SLGN.US,D,20060109,000000,8.22818,8.35222,8.04337,8.27066,926536.68013805,0
+SLGN.US,D,20060110,000000,8.30976,8.33886,8.20661,8.33035,563464.66402685,0
+SLGN.US,D,20060111,000000,8.33886,8.33886,8.17582,8.29204,733449.69849449,0
+SLGN.US,D,20060112,000000,8.21927,8.27541,8.1286,8.15137,530381.06745457,0
+SLGN.US,D,20060113,000000,8.20661,8.21048,8.08297,8.19799,528137.44400458,0
+SLGN.US,D,20060117,000000,8.13325,8.21512,8.06941,8.15562,794506.35988153,0
+SLGN.US,D,20060118,000000,8.17582,8.28847,8.16265,8.26175,637548.68606721,0
+SLGN.US,D,20060119,000000,8.23631,8.36063,8.20661,8.36063,699936.77280638,0
+SLGN.US,D,20060120,000000,8.35707,8.38182,8.24521,8.34351,655791.63783817,0
+SLGN.US,D,20060123,000000,8.36885,8.36885,8.19335,8.21048,1027864.4125893,0
+SLGN.US,D,20060124,000000,8.25284,8.26175,8.23195,8.25699,746044.69947353,0
+SLGN.US,D,20060125,000000,8.28392,8.32173,8.13791,8.31352,913190.1006598,0
+SLGN.US,D,20060126,000000,8.31352,8.31352,8.12455,8.28392,647793.99404999,0
+SLGN.US,D,20060127,000000,8.32173,8.42082,8.21512,8.28392,590978.09414113,0
+SLGN.US,D,20060130,000000,8.21927,8.26175,7.97854,8.10751,907305.76630763,0
+SLGN.US,D,20060131,000000,8.15908,8.15908,7.8337,8.11564,1321763.9317452,0
+SLGN.US,D,20060201,000000,8.03881,8.15137,7.81628,7.9322,1057943.715537,0
+SLGN.US,D,20060202,000000,8.36063,8.56683,7.86706,7.92824,2676793.2935706,0
+SLGN.US,D,20060203,000000,7.92824,7.9616,7.64067,7.70947,1287548.9266795,0
+SLGN.US,D,20060206,000000,7.65711,7.80737,7.65711,7.80312,1095936.816822,0
+SLGN.US,D,20060207,000000,7.8337,7.8337,7.422,7.58881,1605481.784646,0
+SLGN.US,D,20060208,000000,7.64067,7.70482,7.50258,7.67473,1178026.5641398,0
+SLGN.US,D,20060209,000000,7.64879,7.73452,7.54228,7.54633,713393.46257553,0
+SLGN.US,D,20060210,000000,7.52505,7.70947,7.51178,7.66651,814268.63162943,0
+SLGN.US,D,20060213,000000,7.67928,7.67928,7.47733,7.54228,1525872.0443385,0
+SLGN.US,D,20060214,000000,7.58881,7.78659,7.50258,7.76046,683646.5108728,0
+SLGN.US,D,20060215,000000,7.795,8.14672,7.72551,8.0994,1115240.4640556,0
+SLGN.US,D,20060216,000000,8.1286,8.18454,7.95784,8.0994,595112.78607305,0
+SLGN.US,D,20060217,000000,8.14672,8.24521,7.98308,8.12455,593971.27571805,0
+SLGN.US,D,20060221,000000,8.18047,8.3649,7.90607,8.0008,642899.64212961,0
+SLGN.US,D,20060222,000000,7.9916,8.11564,7.87182,8.0602,775980.55598721,0
+SLGN.US,D,20060223,000000,8.15137,8.72137,8.15137,8.57564,2761866.1206037,0
+SLGN.US,D,20060224,000000,8.51933,8.52724,8.3649,8.52724,897149.35470647,0
+SLGN.US,D,20060227,000000,8.50665,8.56209,8.35222,8.37302,965293.48215614,0
+SLGN.US,D,20060228,000000,8.35222,8.4522,8.30559,8.44736,1732294.4934126,0
+SLGN.US,D,20060301,000000,8.4522,8.51111,8.37302,8.42082,627518.54773542,0
+SLGN.US,D,20060302,000000,8.42933,8.65187,8.41212,8.61752,1173266.566978,0
+SLGN.US,D,20060303,000000,8.59811,8.76769,8.58396,8.72137,555183.15792915,0
+SLGN.US,D,20060306,000000,8.70344,8.70344,8.41212,8.53635,789761.51551207,0
+SLGN.US,D,20060307,000000,8.53635,8.53635,8.24848,8.42082,767651.57114023,0
+SLGN.US,D,20060308,000000,8.42519,8.49319,8.3649,8.4522,259046.07644023,0
+SLGN.US,D,20060309,000000,8.47566,8.54516,8.42933,8.52279,474446.04987276,0
+SLGN.US,D,20060310,000000,8.48032,8.68167,8.48032,8.68167,539142.41197584,0
+SLGN.US,D,20060313,000000,8.68167,8.73848,8.62564,8.68167,557450.0156607,0
+SLGN.US,D,20060314,000000,8.68167,8.83679,8.6301,8.72137,539929.34699048,0
+SLGN.US,D,20060315,000000,8.72137,8.76769,8.67315,8.71225,285583.6667289,0
+SLGN.US,D,20060316,000000,8.78085,8.78085,8.64336,8.66474,358780.74532528,0
+SLGN.US,D,20060317,000000,8.70344,8.80591,8.6301,8.76769,1217444.0279031,0
+SLGN.US,D,20060320,000000,8.74285,8.75194,8.52279,8.56683,659290.92267867,0
+SLGN.US,D,20060321,000000,8.53149,8.57941,8.28392,8.43884,617149.99704174,0
+SLGN.US,D,20060322,000000,8.4522,8.46755,8.36063,8.43884,545945.00554279,0
+SLGN.US,D,20060323,000000,8.44736,8.59811,8.44736,8.55714,186785.44040943,0
+SLGN.US,D,20060324,000000,8.57564,8.64336,8.51506,8.62564,369252.33500675,0
+SLGN.US,D,20060327,000000,8.64336,8.64336,8.48923,8.57564,586079.70147613,0
+SLGN.US,D,20060328,000000,8.57941,8.62564,8.53635,8.56683,716645.25180808,0
+SLGN.US,D,20060329,000000,8.56683,8.68167,8.54516,8.6387,487023.87768717,0
+SLGN.US,D,20060330,000000,8.62564,8.7768,8.59327,8.68167,211139.00823125,0
+SLGN.US,D,20060331,000000,8.75194,8.75928,8.56683,8.61357,248873.5018606,0
+SLGN.US,D,20060403,000000,8.65187,8.82738,8.51506,8.55297,523701.71659851,0
+SLGN.US,D,20060404,000000,8.50665,8.56683,8.3649,8.4029,1489308.3564627,0
+SLGN.US,D,20060405,000000,8.40716,8.54516,8.31708,8.33035,486999.63321945,0
+SLGN.US,D,20060406,000000,8.28847,8.37756,8.13325,8.35222,757568.90312839,0
+SLGN.US,D,20060407,000000,8.31708,8.40716,8.14196,8.16265,434482.0753996,0
+SLGN.US,D,20060410,000000,8.14672,8.24521,8.11564,8.20661,699610.48267836,0
+SLGN.US,D,20060411,000000,8.27927,8.39083,8.0303,8.10316,812006.82482865,0
+SLGN.US,D,20060412,000000,8.09574,8.25284,8.02189,8.23631,813578.67448565,0
+SLGN.US,D,20060413,000000,8.24521,8.28392,8.12455,8.14672,210201.55547953,0
+SLGN.US,D,20060417,000000,8.16731,8.32173,8.01714,8.04772,584734.13351783,0
+SLGN.US,D,20060418,000000,8.01714,8.21512,8.01714,8.16731,594245.03616601,0
+SLGN.US,D,20060419,000000,8.16265,8.40716,8.06941,8.33886,1376347.3202518,0
+SLGN.US,D,20060420,000000,8.36063,8.59811,8.04772,8.46002,1434753.2531684,0
+SLGN.US,D,20060421,000000,8.55714,8.57564,8.36063,8.42519,1113828.2238111,0
+SLGN.US,D,20060424,000000,8.4029,8.40716,8.25284,8.32173,748781.29376709,0
+SLGN.US,D,20060425,000000,8.35707,8.36885,8.22818,8.36885,1254585.5422596,0
+SLGN.US,D,20060426,000000,8.39083,8.44309,8.28392,8.38618,1096191.383733,0
+SLGN.US,D,20060427,000000,8.36063,8.47566,8.30976,8.32173,988468.16273522,0
+SLGN.US,D,20060428,000000,8.25284,8.42082,8.25284,8.32173,801561.4999872,0
+SLGN.US,D,20060501,000000,8.37756,8.42082,8.14672,8.37302,969499.89730506,0
+SLGN.US,D,20060502,000000,8.36885,8.44736,8.30115,8.44736,1068714.3203204,0
+SLGN.US,D,20060503,000000,8.42933,8.57564,8.41212,8.52724,549989.79090692,0
+SLGN.US,D,20060504,000000,8.55297,8.63425,8.48487,8.5889,792093.02515753,0
+SLGN.US,D,20060505,000000,8.62198,8.6387,8.5412,8.57564,1221437.2937734,0
+SLGN.US,D,20060508,000000,8.57564,8.57564,8.46002,8.48923,1213379.0388159,0
+SLGN.US,D,20060509,000000,8.46755,8.48032,8.41627,8.46755,428069.41368842,0
+SLGN.US,D,20060510,000000,8.47566,8.47566,8.30976,8.38182,363956.93918287,0
+SLGN.US,D,20060511,000000,8.36063,8.39895,8.23631,8.30115,521132.81320665,0
+SLGN.US,D,20060512,000000,8.28392,8.28392,8.10751,8.14672,585689.76962035,0
+SLGN.US,D,20060515,000000,8.08703,8.22384,7.98308,8.07831,681582.70055838,0
+SLGN.US,D,20060516,000000,8.11147,8.15908,8.0602,8.1286,1006764.6543724,0
+SLGN.US,D,20060517,000000,8.12455,8.14672,7.98694,8.09574,730395.9057483,0
+SLGN.US,D,20060518,000000,8.0994,8.18858,7.97447,8.02189,501466.50914347,0
+SLGN.US,D,20060519,000000,8.01238,8.08703,7.90607,7.98308,816614.28388106,0
+SLGN.US,D,20060522,000000,7.95417,7.9616,7.7651,7.84638,911932.41889697,0
+SLGN.US,D,20060523,000000,7.89339,7.9322,7.68769,7.69234,624972.87862513,0
+SLGN.US,D,20060524,000000,7.70947,7.82499,7.58058,7.77768,960628.44249291,0
+SLGN.US,D,20060525,000000,7.8337,7.9414,7.6968,7.9414,632378.55332654,0
+SLGN.US,D,20060526,000000,8.0008,8.0008,7.9022,7.9616,333578.62113336,0
+SLGN.US,D,20060530,000000,7.91923,7.9322,7.80737,7.81628,725912.69959294,0
+SLGN.US,D,20060531,000000,7.86232,8.14672,7.85439,8.01714,1289595.5638293,0
+SLGN.US,D,20060601,000000,8.07356,8.27541,8.07356,8.24521,1157570.2945035,0
+SLGN.US,D,20060602,000000,8.26175,8.38618,8.11147,8.37302,748853.01698408,0
+SLGN.US,D,20060605,000000,8.38182,8.38182,8.23631,8.25284,826597.95364973,0
+SLGN.US,D,20060606,000000,8.29204,8.29204,8.1286,8.19335,684207.16418876,0
+SLGN.US,D,20060607,000000,8.17582,8.24521,8.07356,8.17582,568550.95131667,0
+SLGN.US,D,20060608,000000,8.1286,8.36063,8.07831,8.31352,1296961.8412706,0
+SLGN.US,D,20060609,000000,8.35707,8.36063,8.19335,8.29204,620286.62505264,0
+SLGN.US,D,20060612,000000,8.27541,8.27541,8.07831,8.11564,716696.77130198,0
+SLGN.US,D,20060613,000000,8.15137,8.15908,7.96616,8.04772,1032648.6542189,0
+SLGN.US,D,20060614,000000,8.07831,8.08703,7.85905,7.94993,722934.67080835,0
+SLGN.US,D,20060615,000000,7.97854,8.0602,7.97854,8.03881,687321.56810425,0
+SLGN.US,D,20060616,000000,8.02189,8.11147,7.94993,8.0303,1638410.8227367,0
+SLGN.US,D,20060619,000000,8.03881,8.03881,7.87182,7.88033,374615.41330301,0
+SLGN.US,D,20060620,000000,7.85439,7.91469,7.79143,7.82906,372444.52325617,0
+SLGN.US,D,20060621,000000,7.84638,8.07356,7.84638,7.99644,466595.8932632,0
+SLGN.US,D,20060622,000000,7.97854,8.08703,7.81628,8.0303,626542.70790981,0
+SLGN.US,D,20060623,000000,7.99644,8.02614,7.88874,7.92349,590005.28487399,0
+SLGN.US,D,20060626,000000,7.9706,8.00506,7.85003,7.88033,701019.69236441,0
+SLGN.US,D,20060627,000000,7.85905,7.9322,7.6968,7.71669,1240822.7660855,0
+SLGN.US,D,20060628,000000,7.74728,7.82499,7.71669,7.75609,1053952.4700391,0
+SLGN.US,D,20060629,000000,7.76046,7.97854,7.76046,7.96616,737845.01845437,0
+SLGN.US,D,20060630,000000,7.9916,8.04337,7.86232,7.9322,865069.88317214,0
+SLGN.US,D,20060703,000000,7.97854,8.08297,7.90607,8.07831,248333.05226774,0
+SLGN.US,D,20060705,000000,8.00931,8.08703,7.88409,7.97854,477636.21774987,0
+SLGN.US,D,20060706,000000,8.01238,8.15137,7.84638,8.03881,410354.78927647,0
+SLGN.US,D,20060707,000000,8.0303,8.08703,7.83825,7.85439,245106.51768906,0
+SLGN.US,D,20060710,000000,7.88409,7.88874,7.78659,7.87182,625628.48943964,0
+SLGN.US,D,20060711,000000,7.85003,7.94576,7.75609,7.92349,405894.81740268,0
+SLGN.US,D,20060712,000000,7.89339,7.92349,7.7651,7.7651,393948.35593508,0
+SLGN.US,D,20060713,000000,7.75609,7.80737,7.67086,7.71254,488939.19063681,0
+SLGN.US,D,20060714,000000,7.6968,7.89776,7.67086,7.8337,681958.489808,0
+SLGN.US,D,20060717,000000,7.86232,7.87182,7.75135,7.80737,439822.92960045,0
+SLGN.US,D,20060718,000000,7.84638,8.07356,7.81628,8.01714,863104.06091474,0
+SLGN.US,D,20060719,000000,8.0303,8.36063,8.0303,8.35222,863392.97415503,0
+SLGN.US,D,20060720,000000,8.31708,8.36063,8.05188,8.07356,399029.59229412,0
+SLGN.US,D,20060721,000000,8.0303,8.12455,7.76916,7.97854,562977.7543002,0
+SLGN.US,D,20060724,000000,8.0008,8.25699,7.99644,8.20661,619567.37251036,0
+SLGN.US,D,20060725,000000,8.24521,8.44309,8.15908,8.33886,799402.73217423,0
+SLGN.US,D,20060726,000000,8.29688,8.35707,8.19799,8.28847,371644.45582151,0
+SLGN.US,D,20060727,000000,8.35222,8.36063,7.94993,8.00931,1586143.7910832,0
+SLGN.US,D,20060728,000000,8.06941,8.17582,7.89339,8.01238,659700.0480714,0
+SLGN.US,D,20060731,000000,7.91923,8.09178,7.91923,7.9322,899576.83203665,0
+SLGN.US,D,20060801,000000,7.88409,7.94576,7.72551,7.76916,547097.62794551,0
+SLGN.US,D,20060802,000000,7.81628,7.87182,7.67928,7.75609,362968.97712341,0
+SLGN.US,D,20060803,000000,7.70482,7.74728,7.61008,7.72551,834712.77903187,0
+SLGN.US,D,20060804,000000,7.66651,7.9916,7.4515,7.65711,928107.5196089,0
+SLGN.US,D,20060807,000000,7.60592,7.73452,7.52059,7.6968,401046.93404541,0
+SLGN.US,D,20060808,000000,7.73452,7.76916,7.53801,7.58058,542591.18750859,0
+SLGN.US,D,20060809,000000,7.67928,7.73867,7.54228,7.5596,761968.26383288,0
+SLGN.US,D,20060810,000000,7.50258,7.65711,7.39656,7.57603,720209.1885625,0
+SLGN.US,D,20060811,000000,7.54633,7.58881,7.45566,7.53367,304823.67223473,0
+SLGN.US,D,20060814,000000,7.57138,7.63225,7.4815,7.51178,422287.10813789,0
+SLGN.US,D,20060815,000000,7.58058,7.68769,7.4815,7.55494,538929.26269715,0
+SLGN.US,D,20060816,000000,7.60137,7.71669,7.60137,7.67928,162045.98147644,0
+SLGN.US,D,20060817,000000,7.64067,7.71669,7.49466,7.50693,915384.22498819,0
+SLGN.US,D,20060818,000000,7.54228,7.54228,7.50258,7.50693,325864.8396547,0
+SLGN.US,D,20060821,000000,7.46447,7.51178,7.46447,7.51178,418621.14258184,0
+SLGN.US,D,20060822,000000,7.50258,7.51178,7.40497,7.491,468575.85812676,0
+SLGN.US,D,20060823,000000,7.47278,7.50693,7.34874,7.40497,265684.00966395,0
+SLGN.US,D,20060824,000000,7.42606,7.47278,7.25906,7.34023,781473.94829744,0
+SLGN.US,D,20060825,000000,7.34023,7.37904,7.29706,7.3228,547709.80075536,0
+SLGN.US,D,20060828,000000,7.31836,7.41724,7.25529,7.25906,1414020.1925257,0
+SLGN.US,D,20060829,000000,7.29706,7.53367,7.28083,7.44734,1560003.2039534,0
+SLGN.US,D,20060830,000000,7.49466,7.71254,7.35735,7.53367,817524.46160661,0
+SLGN.US,D,20060831,000000,7.57603,7.61889,7.51178,7.58881,885092.78294799,0
+SLGN.US,D,20060901,000000,7.64067,7.67928,7.57138,7.58881,403348.13810623,0
+SLGN.US,D,20060905,000000,7.59662,7.69234,7.53367,7.66651,434804.324783,0
+SLGN.US,D,20060906,000000,7.60592,7.64067,7.55068,7.55068,901767.92580658,0
+SLGN.US,D,20060907,000000,7.52059,7.70056,7.52059,7.67086,1014328.9283002,0
+SLGN.US,D,20060908,000000,7.66651,7.72105,7.57603,7.67086,1364036.1815823,0
+SLGN.US,D,20060911,000000,7.96616,7.96616,7.71254,7.81628,1909699.3451878,0
+SLGN.US,D,20060912,000000,7.86706,7.95417,7.8337,7.86232,1120492.4218749,0
+SLGN.US,D,20060913,000000,7.8337,8.00931,7.8337,8.0008,962047.75404052,0
+SLGN.US,D,20060914,000000,7.95417,7.97447,7.84162,7.87182,1241611.7214725,0
+SLGN.US,D,20060915,000000,7.9322,7.9414,7.71669,7.73867,1498517.2134505,0
+SLGN.US,D,20060918,000000,7.70947,7.9022,7.6968,7.76916,582772.35200506,0
+SLGN.US,D,20060919,000000,7.76916,7.88033,7.70056,7.85439,1050941.1051114,0
+SLGN.US,D,20060920,000000,7.92349,7.94993,7.85439,7.9322,678400.61417052,0
+SLGN.US,D,20060921,000000,7.97854,7.97854,7.7651,7.78659,403751.20238203,0
+SLGN.US,D,20060922,000000,7.74728,7.78193,7.6281,7.71669,546143.00202914,0
+SLGN.US,D,20060925,000000,7.74728,7.9022,7.60137,7.72105,869866.2470355,0
+SLGN.US,D,20060926,000000,7.6968,7.84162,7.69234,7.82499,1018160.5643856,0
+SLGN.US,D,20060927,000000,7.78659,7.92824,7.73867,7.91032,501547.32403586,0
+SLGN.US,D,20060928,000000,7.9414,8.04772,7.91032,8.01714,1018201.982018,0
+SLGN.US,D,20060929,000000,8.04337,8.10751,7.9916,8.05188,783593.31885037,0
+SLGN.US,D,20061002,000000,8.01238,8.11564,7.9916,8.08703,717967.58548481,0
+SLGN.US,D,20061003,000000,8.04772,8.17582,8.0008,8.14672,1010778.1239657,0
+SLGN.US,D,20061004,000000,8.15562,8.18858,8.04772,8.16731,1211266.7395661,0
+SLGN.US,D,20061005,000000,8.18858,8.26175,8.13325,8.20661,621967.57481436,0
+SLGN.US,D,20061006,000000,8.17582,8.20215,8.04772,8.17582,1116441.5753937,0
+SLGN.US,D,20061009,000000,8.18858,8.30115,8.18858,8.30115,385791.10273443,0
+SLGN.US,D,20061010,000000,8.30976,8.40716,8.26175,8.33886,655981.55283529,0
+SLGN.US,D,20061011,000000,8.32173,8.35222,8.21927,8.30115,445004.17438882,0
+SLGN.US,D,20061012,000000,8.34351,8.46002,8.26175,8.45577,460536.79670623,0
+SLGN.US,D,20061013,000000,8.48487,8.56209,8.38182,8.55714,599794.99890092,0
+SLGN.US,D,20061016,000000,8.56209,8.59327,8.4522,8.58396,435581.15793611,0
+SLGN.US,D,20061017,000000,8.56683,8.64336,8.40716,8.60603,870713.79321944,0
+SLGN.US,D,20061018,000000,8.62564,8.78848,8.57564,8.62564,936731.47881309,0
+SLGN.US,D,20061019,000000,8.68167,8.89648,8.68167,8.88757,1289258.1616535,0
+SLGN.US,D,20061020,000000,8.92686,8.9436,8.84965,8.89648,954839.0656393,0
+SLGN.US,D,20061023,000000,8.86748,9.00616,8.84174,8.99656,744953.69842625,0
+SLGN.US,D,20061024,000000,9.00616,9.10267,8.97389,9.03774,517942.64532954,0
+SLGN.US,D,20061025,000000,9.01379,9.09307,8.98725,9.06348,434132.55099001,0
+SLGN.US,D,20061026,000000,9.1105,9.1197,8.97844,9.02626,739436.06164831,0
+SLGN.US,D,20061027,000000,8.99656,9.02626,8.90469,8.91727,707477.81245255,0
+SLGN.US,D,20061030,000000,8.89648,8.9436,8.84174,8.89648,799974.49753789,0
+SLGN.US,D,20061031,000000,8.87856,8.98725,8.81976,8.86748,616627.73079967,0
+SLGN.US,D,20061101,000000,8.89648,8.96508,8.74285,8.75531,449664.16312128,0
+SLGN.US,D,20061102,000000,8.73424,8.88757,8.68167,8.81055,606176.34484129,0
+SLGN.US,D,20061103,000000,8.83679,8.91251,8.76769,8.80591,376266.05748008,0
+SLGN.US,D,20061106,000000,8.84174,8.87856,8.80591,8.86262,358358.48751253,0
+SLGN.US,D,20061107,000000,8.8749,8.91251,8.78085,8.79659,760108.51112175,0
+SLGN.US,D,20061108,000000,8.74285,8.96508,8.73848,8.89153,1434137.039614,0
+SLGN.US,D,20061109,000000,8.88757,8.97844,8.81976,8.89648,1737928.3015984,0
+SLGN.US,D,20061110,000000,8.91727,9.00616,8.89153,9.00616,695270.72295699,0
+SLGN.US,D,20061113,000000,9.01379,9.04626,8.94746,9.02626,710348.76150472,0
+SLGN.US,D,20061114,000000,9.01379,9.17039,8.92686,9.16751,1181355.1275201,0
+SLGN.US,D,20061115,000000,9.15771,9.22741,9.12455,9.17405,973052.72201177,0
+SLGN.US,D,20061116,000000,9.23117,9.23117,9.1197,9.2088,653311.63082794,0
+SLGN.US,D,20061117,000000,9.2088,9.24067,9.10267,9.24067,1070155.8559634,0
+SLGN.US,D,20061120,000000,9.19147,9.26741,9.1197,9.25889,730308.01955282,0
+SLGN.US,D,20061121,000000,9.26741,9.29472,9.17979,9.28711,820064.06959997,0
+SLGN.US,D,20061122,000000,9.28711,9.28711,9.20395,9.28711,427780.50044813,0
+SLGN.US,D,20061124,000000,9.21751,9.28414,9.21751,9.27235,272839.15819895,0
+SLGN.US,D,20061127,000000,9.24067,9.24067,9.08932,9.10267,970353.50460593,0
+SLGN.US,D,20061128,000000,9.08932,9.13316,8.93776,9.11584,1325661.2299308,0
+SLGN.US,D,20061129,000000,9.18663,9.2088,9.07486,9.20395,656996.78992095,0
+SLGN.US,D,20061130,000000,9.17039,9.34659,9.08932,9.25008,1305820.1636628,0
+SLGN.US,D,20061201,000000,9.28017,9.39906,9.17979,9.37243,1135060.3164143,0
+SLGN.US,D,20061204,000000,9.40292,9.5616,9.37243,9.55765,791228.30580895,0
+SLGN.US,D,20061205,000000,9.56952,9.56952,9.46955,9.53883,577153.69661162,0
+SLGN.US,D,20061206,000000,9.53092,9.53883,9.425,9.46955,376648.91803278,0
+SLGN.US,D,20061207,000000,9.46162,9.54873,9.37243,9.48241,558637.99457885,0
+SLGN.US,D,20061208,000000,9.47746,9.5814,9.44083,9.54478,635436.38681736,0
+SLGN.US,D,20061211,000000,9.52202,9.52202,9.29472,9.30848,688198.40968669,0
+SLGN.US,D,20061212,000000,9.30848,9.43292,9.21751,9.35926,1210308.0729051,0
+SLGN.US,D,20061213,000000,9.41312,9.425,9.29096,9.36223,486555.1513113,0
+SLGN.US,D,20061214,000000,9.37629,9.48636,9.32561,9.33352,344708.85218781,0
+SLGN.US,D,20061215,000000,9.33352,9.43292,9.30848,9.34659,640380.23785934,0
+SLGN.US,D,20061218,000000,9.34165,9.39906,9.16751,9.19147,427653.21699262,0
+SLGN.US,D,20061219,000000,9.15771,9.18663,9.04071,9.14197,621873.62750195,0
+SLGN.US,D,20061220,000000,9.12455,9.16751,9.04071,9.10267,429151.3230603,0
+SLGN.US,D,20061221,000000,9.12941,9.24067,9.071,9.15039,688294.3773714,0
+SLGN.US,D,20061222,000000,9.16751,9.23681,9.10664,9.18366,357989.76956601,0
+SLGN.US,D,20061226,000000,9.17039,9.22246,9.16751,9.19642,281525.74894475,0
+SLGN.US,D,20061227,000000,9.2088,9.39015,9.2088,9.36223,380607.83757374,0
+SLGN.US,D,20061228,000000,9.36223,9.42796,9.32561,9.38125,319846.15054394,0
+SLGN.US,D,20061229,000000,9.40292,9.44083,9.29472,9.41609,576137.44933981,0
+SLGN.US,D,20070103,000000,9.43292,9.44875,9.13316,9.28017,828415.27854235,0
+SLGN.US,D,20070104,000000,9.28711,9.35441,9.15771,9.32561,455132.30077763,0
+SLGN.US,D,20070105,000000,9.2773,9.37243,9.25404,9.28711,438225.82528958,0
+SLGN.US,D,20070108,000000,9.25404,9.26741,9.15039,9.24562,453880.68013173,0
+SLGN.US,D,20070109,000000,9.24067,9.25889,9.15771,9.2088,835902.77832232,0
+SLGN.US,D,20070110,000000,9.14197,9.26364,9.10267,9.25889,339774.09282123,0
+SLGN.US,D,20070111,000000,9.26741,9.39511,9.21751,9.27235,463115.80195965,0
+SLGN.US,D,20070112,000000,9.26364,9.39511,9.25008,9.38619,412441.83387245,0
+SLGN.US,D,20070116,000000,9.41609,9.49132,9.26741,9.31798,502162.52740418,0
+SLGN.US,D,20070117,000000,9.33352,9.40817,9.28017,9.37243,644927.08574245,0
+SLGN.US,D,20070118,000000,9.6022,10.0783,9.57843,9.92194,2970184.6890905,0
+SLGN.US,D,20070119,000000,9.92886,10.0733,9.91005,10.0616,853121.40133223,0
+SLGN.US,D,20070122,000000,10.0012,10.0576,9.8081,10.0486,1077296.8618922,0
+SLGN.US,D,20070123,000000,10.0279,10.103,10.0249,10.0655,1468630.8560584,0
+SLGN.US,D,20070124,000000,10.0783,10.0952,10.0446,10.0733,831220.56549446,0
+SLGN.US,D,20070125,000000,10.0704,10.0952,10.0179,10.0733,732476.88922734,0
+SLGN.US,D,20070126,000000,10.0526,10.1348,10.0091,10.0733,679823.96646274,0
+SLGN.US,D,20070129,000000,10.0279,10.103,9.94273,10.0952,903539.79232223,0
+SLGN.US,D,20070130,000000,10.1258,10.1258,9.97444,10.112,716846.2788529,0
+SLGN.US,D,20070131,000000,10.0446,10.1348,9.91005,10.0349,1164057.7099901,0
+SLGN.US,D,20070201,000000,10.4565,11.1306,10.4515,10.8891,4712873.9980369,0
+SLGN.US,D,20070202,000000,10.9416,11.0623,10.8435,10.9286,1070883.1899949,0
+SLGN.US,D,20070205,000000,10.9416,10.9812,10.8702,10.9544,818980.13985579,0
+SLGN.US,D,20070206,000000,10.9762,11.0722,10.898,11.0484,827479.84616293,0
+SLGN.US,D,20070207,000000,11.0207,11.0722,10.9416,10.986,1085731.9162855,0
+SLGN.US,D,20070208,000000,10.9494,10.9583,10.8702,10.9178,664517.62584402,0
+SLGN.US,D,20070209,000000,10.9316,10.9693,10.81,10.8267,311169.66165968,0
+SLGN.US,D,20070212,000000,10.8267,10.8267,10.6198,10.6584,1333690.1894898,0
+SLGN.US,D,20070213,000000,10.6999,10.9693,10.6713,10.9603,1257371.6356747,0
+SLGN.US,D,20070214,000000,10.9544,11.0257,10.805,10.9029,1490414.5103022,0
+SLGN.US,D,20070215,000000,10.9089,10.9257,10.796,10.8891,535773.44114932,0
+SLGN.US,D,20070216,000000,10.8891,10.9286,10.8227,10.898,685647.68964562,0
+SLGN.US,D,20070220,000000,10.8574,10.9603,10.7773,10.9316,822822.88798894,0
+SLGN.US,D,20070221,000000,10.9089,10.9762,10.8574,10.9139,460752.97654338,0
+SLGN.US,D,20070222,000000,10.8802,10.9316,10.7743,10.8614,438000.55377704,0
+SLGN.US,D,20070223,000000,10.8227,10.898,10.7466,10.8227,307572.38876216,0
+SLGN.US,D,20070226,000000,10.805,10.9286,10.7069,10.8267,366591.5046748,0
+SLGN.US,D,20070227,000000,10.796,10.796,10.504,10.5396,1059209.4787891,0
+SLGN.US,D,20070228,000000,10.5346,10.6337,10.396,10.5536,1373151.0912577,0
+SLGN.US,D,20070301,000000,10.3377,10.6545,10.2595,10.504,664731.78530885,0
+SLGN.US,D,20070302,000000,10.4743,10.4862,10.3377,10.3872,462364.22346041,0
+SLGN.US,D,20070305,000000,10.2684,10.4139,10.0833,10.2466,714089.48083624,0
+SLGN.US,D,20070306,000000,10.1912,10.3426,10.1912,10.2823,726002.60616073,0
+SLGN.US,D,20070307,000000,10.3377,10.3496,10.2308,10.2912,1131409.5036506,0
+SLGN.US,D,20070308,000000,10.3,10.4268,10.3,10.3733,518808.37486427,0
+SLGN.US,D,20070309,000000,10.4743,10.5346,10.3664,10.3733,487282.48534281,0
+SLGN.US,D,20070312,000000,10.3733,10.611,10.3733,10.5703,641814.70219926,0
+SLGN.US,D,20070313,000000,10.611,10.611,10.2179,10.2595,1174121.184465,0
+SLGN.US,D,20070314,000000,10.2179,10.402,10.204,10.396,746397.25444158,0
+SLGN.US,D,20070315,000000,10.4139,10.5536,10.3496,10.4614,484690.34766939,0
+SLGN.US,D,20070316,000000,10.4565,10.4743,10.3337,10.4357,926547.79218577,0
+SLGN.US,D,20070319,000000,10.4515,10.5842,10.3733,10.5249,438315.73185737,0
+SLGN.US,D,20070320,000000,10.5139,10.6455,10.4515,10.6237,457609.27722939,0
+SLGN.US,D,20070321,000000,10.6495,10.7466,10.6198,10.7466,597177.60657363,0
+SLGN.US,D,20070322,000000,10.7336,10.7603,10.6377,10.6742,721515.35926075,0
+SLGN.US,D,20070323,000000,10.7169,10.805,10.6149,10.7386,687336.72089658,0
+SLGN.US,D,20070326,000000,10.7169,10.898,10.7069,10.8891,554392.18216988,0
+SLGN.US,D,20070327,000000,10.8742,11.0069,10.8574,10.9139,741429.15893188,0
+SLGN.US,D,20070328,000000,10.8891,10.9693,10.7386,10.8227,1022627.6075625,0
+SLGN.US,D,20070329,000000,10.8534,10.8702,10.7516,10.8267,378224.80843438,0
+SLGN.US,D,20070330,000000,10.8267,10.9544,10.796,10.9544,580463.066455,0
+SLGN.US,D,20070402,000000,10.9544,11.0069,10.8267,10.9416,731803.09506204,0
+SLGN.US,D,20070403,000000,10.9494,11.0663,10.9049,10.999,516057.63796453,0
+SLGN.US,D,20070404,000000,10.9653,11.0157,10.9286,10.9316,320152.23694886,0
+SLGN.US,D,20070405,000000,10.9653,11.0484,10.9257,10.995,359784.87036323,0
+SLGN.US,D,20070409,000000,10.9653,10.999,10.8702,10.8742,492273.81513407,0
+SLGN.US,D,20070410,000000,10.8841,11.0484,10.8841,11.0435,447776.1251978,0
+SLGN.US,D,20070411,000000,11.0663,11.0801,10.9316,11.0157,499662.31667085,0
+SLGN.US,D,20070412,000000,10.9723,11.0129,10.9376,10.9653,213589.71984299,0
+SLGN.US,D,20070413,000000,10.9494,11.1128,10.9049,11.1128,901862.88330514,0
+SLGN.US,D,20070416,000000,11.1396,11.3444,11.1396,11.3444,295254.17878956,0
+SLGN.US,D,20070417,000000,11.3534,11.3534,11.2376,11.3187,375129.59805584,0
+SLGN.US,D,20070418,000000,11.282,11.3534,11.1396,11.2533,626092.16488473,0
+SLGN.US,D,20070419,000000,11.2177,11.3751,11.1227,11.3326,590695.24201777,0
+SLGN.US,D,20070420,000000,11.4473,11.499,11.3227,11.3414,866742.75144461,0
+SLGN.US,D,20070423,000000,11.3127,11.4019,11.3127,11.4019,713010.60202283,0
+SLGN.US,D,20070424,000000,11.4593,11.4593,11.2613,11.3791,519545.81075734,0
+SLGN.US,D,20070425,000000,11.4513,11.5037,11.3623,11.473,406058.46755977,0
+SLGN.US,D,20070426,000000,12.8293,13.0273,11.8601,12.3353,2271598.5351732,0
+SLGN.US,D,20070427,000000,12.6957,12.6957,12.2314,12.4779,1517659.2308993,0
+SLGN.US,D,20070430,000000,12.4453,12.573,12.1393,12.2978,1197482.7494827,0
+SLGN.US,D,20070501,000000,12.3026,12.375,11.9582,12.3532,1003990.6831911,0
+SLGN.US,D,20070502,000000,12.3215,12.4611,12.2404,12.366,658849.47132899,0
+SLGN.US,D,20070503,000000,12.3492,12.4264,12.2769,12.3532,1006945.4776941,0
+SLGN.US,D,20070504,000000,12.3571,12.4521,12.169,12.3165,733973.98510888,0
+SLGN.US,D,20070507,000000,12.3165,12.4057,12.2601,12.3165,492353.61984031,0
+SLGN.US,D,20070508,000000,12.2769,12.3026,12.1344,12.2978,406092.81388904,0
+SLGN.US,D,20070509,000000,12.2017,12.4354,12.177,12.3848,561670.57341579,0
+SLGN.US,D,20070510,000000,12.2601,12.2739,12.1146,12.1215,524019.92523729,0
+SLGN.US,D,20070511,000000,12.182,12.2681,12.1215,12.2264,613133.49688994,0
+SLGN.US,D,20070514,000000,12.1947,12.2264,12.0254,12.0453,626866.97766553,0
+SLGN.US,D,20070515,000000,12.0334,12.1621,12.0017,12.0334,1310649.8636692,0
+SLGN.US,D,20070516,000000,12.0958,12.1997,12.0037,12.1304,616117.58679146,0
+SLGN.US,D,20070517,000000,12.0908,12.2017,12.0721,12.1433,856027.70689982,0
+SLGN.US,D,20070518,000000,12.1997,12.4017,12.165,12.3265,796489.35530356,0
+SLGN.US,D,20070521,000000,12.2898,12.4661,12.2898,12.4661,459072.02678166,0
+SLGN.US,D,20070522,000000,12.4184,12.5125,12.371,12.4957,668111.86818308,0
+SLGN.US,D,20070523,000000,12.4908,12.5472,12.3927,12.4264,680229.05111084,0
+SLGN.US,D,20070524,000000,12.3967,12.4868,12.2157,12.2482,1243166.3979649,0
+SLGN.US,D,20070525,000000,12.2541,12.2868,12.0254,12.0859,1107849.9421465,0
+SLGN.US,D,20070529,000000,12.1096,12.3165,12.0908,12.3116,722902.34485141,0
+SLGN.US,D,20070530,000000,12.2404,12.3492,12.1433,12.3443,469078.93083189,0
+SLGN.US,D,20070531,000000,12.3571,12.4264,12.2769,12.375,736439.84951294,0
+SLGN.US,D,20070601,000000,12.4184,12.5997,12.3967,12.5997,1125808.0214218,0
+SLGN.US,D,20070604,000000,12.5778,12.6403,12.4571,12.6047,561344.28328776,0
+SLGN.US,D,20070605,000000,12.5393,12.7007,12.4571,12.5561,651516.53003073,0
+SLGN.US,D,20070606,000000,12.4779,12.5393,12.2978,12.3492,730785.83760408,0
+SLGN.US,D,20070607,000000,12.3353,12.4453,12.1997,12.2117,780734.49203206,0
+SLGN.US,D,20070608,000000,12.1997,12.366,12.1898,12.3353,711699.3803938,0
+SLGN.US,D,20070611,000000,12.2819,12.3165,12.1344,12.1621,468857.70006398,0
+SLGN.US,D,20070612,000000,12.1344,12.2264,11.9533,11.984,688331.75425913,0
+SLGN.US,D,20070613,000000,12.0117,12.1621,11.9918,12.1215,1287475.1830902,0
+SLGN.US,D,20070614,000000,12.1532,12.1572,11.9533,11.9582,1338994.676989,0
+SLGN.US,D,20070615,000000,12.1433,12.371,12.1255,12.371,1453000.245684,0
+SLGN.US,D,20070618,000000,12.1433,12.2017,11.8127,12.174,2314467.8050279,0
+SLGN.US,D,20070619,000000,12.1344,12.2868,12.1344,12.2521,784588.35221293,0
+SLGN.US,D,20070620,000000,12.2769,12.4057,11.9918,12.0037,894389.52613135,0
+SLGN.US,D,20070621,000000,11.9671,11.9958,11.7424,11.8533,1253824.872085,0
+SLGN.US,D,20070622,000000,11.7939,11.9285,11.7721,11.7899,1051422.9639073,0
+SLGN.US,D,20070625,000000,11.7384,11.9433,11.7384,11.878,699610.48267836,0
+SLGN.US,D,20070626,000000,11.878,12.0117,11.7424,11.7592,1407450.9519605,0
+SLGN.US,D,20070627,000000,11.7384,12.0037,11.681,12.0037,688753.00188572,0
+SLGN.US,D,20070628,000000,12.0216,12.1304,11.9166,11.9285,582166.24031213,0
+SLGN.US,D,20070629,000000,11.9533,12.1215,11.7978,11.8533,732593.06063516,0
+SLGN.US,D,20070702,000000,11.9285,12.0958,11.882,12.077,870268.30112514,0
+SLGN.US,D,20070703,000000,12.1146,12.174,11.9433,12.0542,286083.70887557,0
+SLGN.US,D,20070705,000000,12.0908,12.174,11.976,12.0859,663936.76880496,0
+SLGN.US,D,20070706,000000,12.1096,12.3215,12.0017,12.2898,465504.89221593,0
+SLGN.US,D,20070709,000000,12.7007,12.7353,12.4957,12.5561,1282689.9312745,0
+SLGN.US,D,20070710,000000,12.4957,12.4957,12.2404,12.4661,1244468.5279185,0
+SLGN.US,D,20070711,000000,12.4908,12.6047,12.4661,12.5601,556652.97878451,0
+SLGN.US,D,20070712,000000,12.5868,12.8837,12.5393,12.8125,915269.06376654,0
+SLGN.US,D,20070713,000000,12.8085,12.8085,12.6561,12.7778,528414.23501102,0
+SLGN.US,D,20070716,000000,12.765,12.8917,12.765,12.8432,793577.9988052,0
+SLGN.US,D,20070717,000000,12.9036,13.1016,12.7977,13.0986,1336644.9839927,0
+SLGN.US,D,20070718,000000,12.7145,12.7778,12.1483,12.6284,6528117.9071851,0
+SLGN.US,D,20070719,000000,12.6858,12.8293,12.6501,12.7353,2804633.3616567,0
+SLGN.US,D,20070720,000000,12.7095,12.7095,12.3532,12.4481,1590145.1384427,0
+SLGN.US,D,20070723,000000,12.474,12.6403,12.474,12.5818,1374197.6441142,0
+SLGN.US,D,20070724,000000,12.5027,12.6561,12.2739,12.3116,1684461.168793,0
+SLGN.US,D,20070725,000000,12.4314,12.4453,11.9206,11.98,1618876.8530598,0
+SLGN.US,D,20070726,000000,11.7899,11.9206,11.2732,11.477,1611551.9932507,0
+SLGN.US,D,20070727,000000,11.477,11.5277,11.0484,11.1444,1992261.8596261,0
+SLGN.US,D,20070730,000000,11.1623,11.3672,10.9544,11.2999,1685047.0767627,0
+SLGN.US,D,20070731,000000,11.3919,11.4473,11.0584,11.0663,1569068.6145073,0
+SLGN.US,D,20070801,000000,11.0396,11.1187,10.7386,10.9049,2113820.5902012,0
+SLGN.US,D,20070802,000000,10.9227,11.0584,10.8702,10.9723,1024651.0104307,0
+SLGN.US,D,20070803,000000,10.9693,10.9693,10.6198,10.6862,1222431.3169498,0
+SLGN.US,D,20070806,000000,10.6713,11.295,10.504,11.2444,2321235.0420794,0
+SLGN.US,D,20070807,000000,11.4356,11.5364,11.2494,11.477,2054111.5171447,0
+SLGN.US,D,20070808,000000,11.282,11.7424,11.2533,11.4316,1836037.5809602,0
+SLGN.US,D,20070809,000000,11.4118,11.5671,10.9139,11.1039,1850607.495872,0
+SLGN.US,D,20070810,000000,10.9812,11.9344,10.6822,11.5464,1811646.6362507,0
+SLGN.US,D,20070813,000000,11.6553,12.0908,11.1257,11.2207,1240674.2687208,0
+SLGN.US,D,20070814,000000,11.2406,11.477,11.094,11.1128,563102.00719725,0
+SLGN.US,D,20070815,000000,11.1306,11.1673,10.6495,10.6713,744727.41672756,0
+SLGN.US,D,20070816,000000,10.6772,10.8357,10.1862,10.6377,1456115.6597856,0
+SLGN.US,D,20070817,000000,11.0623,11.3841,10.8654,11.2246,1331525.3605598,0
+SLGN.US,D,20070820,000000,11.2613,11.3841,10.8227,11.0257,573600.87190491,0
+SLGN.US,D,20070821,000000,11.0584,11.0584,10.7336,10.805,1294472.742585,0
+SLGN.US,D,20070822,000000,10.9257,10.9316,10.6772,10.8357,1336044.9334168,0
+SLGN.US,D,20070823,000000,10.8742,11.094,10.7861,10.9653,723697.36135529,0
+SLGN.US,D,20070824,000000,10.9544,11.0396,10.9049,11.0297,459554.8957637,0
+SLGN.US,D,20070827,000000,11.0396,11.0722,10.894,10.9544,453049.29692628,0
+SLGN.US,D,20070828,000000,10.8702,10.8742,10.6584,10.6999,1065268.575346,0
+SLGN.US,D,20070829,000000,10.7861,10.8495,10.6198,10.7169,824379.58485361,0
+SLGN.US,D,20070830,000000,10.592,10.8187,10.4862,10.7169,742367.62186977,0
+SLGN.US,D,20070831,000000,10.8574,11.0207,10.6901,10.9544,1086575.4217247,0
+SLGN.US,D,20070904,000000,10.898,11.0396,10.8841,10.9653,990599.65552201,0
+SLGN.US,D,20070905,000000,10.9178,10.9257,10.7169,10.8435,962375.0543547,0
+SLGN.US,D,20070906,000000,10.8574,10.9544,10.6407,10.8742,633400.86171528,0
+SLGN.US,D,20070907,000000,10.7169,10.9089,10.7069,10.8267,1053831.2477005,0
+SLGN.US,D,20070910,000000,10.8702,10.9049,10.2516,10.5,951841.84331777,0
+SLGN.US,D,20070911,000000,10.5436,10.6951,10.4951,10.6584,808627.75214059,0
+SLGN.US,D,20070912,000000,10.6377,10.6584,10.4139,10.4743,1520638.2698701,0
+SLGN.US,D,20070913,000000,10.5249,10.5703,10.4307,10.5139,1418558.9589196,0
+SLGN.US,D,20070914,000000,10.4307,10.6337,10.3625,10.5842,1025258.1323098,0
+SLGN.US,D,20070917,000000,10.5396,10.5743,10.3783,10.3922,944893.78294452,0
+SLGN.US,D,20070918,000000,10.4703,10.9257,10.409,10.9257,913884.0985482,0
+SLGN.US,D,20070919,000000,11.0157,11.3573,11.0157,11.3326,1253267.2493275,0
+SLGN.US,D,20070920,000000,11.3187,11.4118,11.2098,11.3127,440310.84951325,0
+SLGN.US,D,20070921,000000,11.3841,11.5464,11.3414,11.5325,1159160.3275112,0
+SLGN.US,D,20070924,000000,11.5277,11.6147,11.2444,11.3326,1546009.0951499,0
+SLGN.US,D,20070925,000000,11.2771,11.291,11.1187,11.2098,524435.11174695,0
+SLGN.US,D,20070926,000000,11.282,11.49,11.2276,11.4593,988023.68082707,0
+SLGN.US,D,20070927,000000,11.4513,11.5969,11.3277,11.5325,722975.07825455,0
+SLGN.US,D,20070928,000000,11.4693,11.5671,11.2613,11.5237,650944.76466707,0
+SLGN.US,D,20071001,000000,11.5277,11.8651,11.5277,11.7899,1000541.9076583,0
+SLGN.US,D,20071002,000000,11.7978,11.7978,11.5741,11.781,539850.5524704,0
+SLGN.US,D,20071003,000000,11.694,11.7187,11.4147,11.5277,1064522.0477776,0
+SLGN.US,D,20071004,000000,11.5781,11.7027,11.4356,11.685,594871.35158204,0
+SLGN.US,D,20071005,000000,11.6681,12.0721,11.6681,11.9889,692665.45286357,0
+SLGN.US,D,20071008,000000,11.9433,11.9918,11.7236,11.9206,578879.09456415,0
+SLGN.US,D,20071009,000000,11.9285,12.1096,11.886,12.0216,1964685.7979702,0
+SLGN.US,D,20071010,000000,12.0037,12.182,11.8473,12.1532,652184.2630791,0
+SLGN.US,D,20071011,000000,12.2364,12.4145,12.0542,12.2117,677369.21410639,0
+SLGN.US,D,20071012,000000,12.2017,12.38,12.0721,12.3492,542832.6219996,0
+SLGN.US,D,20071015,000000,12.3393,12.3393,12.0037,12.2157,681313.99104119,0
+SLGN.US,D,20071016,000000,12.1621,12.2769,12.0334,12.2521,764507.87182625,0
+SLGN.US,D,20071017,000000,12.4184,12.5472,12.2264,12.4779,884150.27926549,0
+SLGN.US,D,20071018,000000,12.4264,12.4779,12.2157,12.3571,1067853.6417164,0
+SLGN.US,D,20071019,000000,12.3353,12.3927,12.0037,12.0216,636345.55435675,0
+SLGN.US,D,20071022,000000,11.9344,12.2117,11.882,12.1146,748758.05948553,0
+SLGN.US,D,20071023,000000,12.2157,12.3492,11.8473,12.2681,959928.38348758,0
+SLGN.US,D,20071024,000000,12.1344,12.3353,11.5464,11.9107,2357269.3924101,0
+SLGN.US,D,20071025,000000,11.9344,11.9889,10.999,11.1722,3433376.2550118,0
+SLGN.US,D,20071026,000000,11.1396,11.5364,11.1396,11.4513,1359214.5630651,0
+SLGN.US,D,20071029,000000,11.5197,11.5831,11.4513,11.5237,557791.45858105,0
+SLGN.US,D,20071030,000000,11.495,11.6147,11.4316,11.5087,522340.99584789,0
+SLGN.US,D,20071031,000000,11.5544,11.7563,11.4513,11.7027,1098974.4465898,0
+SLGN.US,D,20071101,000000,11.5622,11.7236,11.3534,11.5037,972171.83968471,0
+SLGN.US,D,20071102,000000,11.6236,11.7077,11.4019,11.5544,618003.60434262,0
+SLGN.US,D,20071105,000000,11.477,11.499,11.3087,11.4405,942956.24589946,0
+SLGN.US,D,20071106,000000,11.4593,11.5741,11.3326,11.5364,923122.25093457,0
+SLGN.US,D,20071107,000000,11.3751,11.473,11.2098,11.295,715081.48364033,0
+SLGN.US,D,20071108,000000,11.3712,11.5592,11.3414,11.486,832822.72073609,0
+SLGN.US,D,20071109,000000,11.3414,11.4316,11.2098,11.3127,788570.50603546,0
+SLGN.US,D,20071112,000000,11.3227,11.4643,11.2703,11.2703,728634.14109418,0
+SLGN.US,D,20071113,000000,11.3534,11.5237,11.2999,11.5087,465349.32354808,0
+SLGN.US,D,20071114,000000,11.5464,11.5464,11.3087,11.3919,605575.28407914,0
+SLGN.US,D,20071115,000000,11.3227,11.4513,11.2533,11.3355,584126.00145259,0
+SLGN.US,D,20071116,000000,11.3712,11.499,11.192,11.3751,1057238.6056009,0
+SLGN.US,D,20071119,000000,11.2533,11.295,10.8495,10.9316,618992.57658824,0
+SLGN.US,D,20071120,000000,10.9049,11.1257,10.7653,11.0157,571771.42477843,0
+SLGN.US,D,20071121,000000,10.9316,11.0069,10.6951,10.8574,935891.00393223,0
+SLGN.US,D,20071123,000000,10.9603,11.6355,10.9583,11.4513,583436.04430881,0
+SLGN.US,D,20071126,000000,11.4444,11.5325,10.8227,10.8495,1226343.7679276,0
+SLGN.US,D,20071127,000000,10.8841,10.9693,10.6624,10.8495,898736.35715579,0
+SLGN.US,D,20071128,000000,10.9416,11.2246,10.8187,11.2207,932385.65797481,0
+SLGN.US,D,20071129,000000,11.1722,11.4068,11.1722,11.3712,945594.852136,0
+SLGN.US,D,20071130,000000,11.5741,11.694,11.3751,11.499,646214.06290377,0
+SLGN.US,D,20071203,000000,11.6147,11.6355,11.4316,11.4316,722874.05963906,0
+SLGN.US,D,20071204,000000,11.3227,11.4316,11.1039,11.3444,786914.81092762,0
+SLGN.US,D,20071205,000000,11.4405,11.5622,11.3227,11.4553,647387.89921573,0
+SLGN.US,D,20071206,000000,11.4118,11.6058,11.3979,11.5544,735534.72271816,0
+SLGN.US,D,20071207,000000,11.6058,11.676,11.5741,11.6453,880430.77384322,0
+SLGN.US,D,20071210,000000,12.0908,12.0908,11.8384,11.8988,1045267.8996656,0
+SLGN.US,D,20071211,000000,11.9671,12.1532,11.4356,11.49,1277342.0057706,0
+SLGN.US,D,20071212,000000,11.8295,11.8434,11.3355,11.5277,1270545.4733205,0
+SLGN.US,D,20071213,000000,11.4693,11.6098,11.4118,11.5197,690124.83468404,0
+SLGN.US,D,20071214,000000,11.4118,11.5741,11.3623,11.4147,563183.8322758,0
+SLGN.US,D,20071217,000000,11.3623,11.5237,11.2376,11.285,754453.48902674,0
+SLGN.US,D,20071218,000000,11.4068,11.477,11.1722,11.3791,774084.43657449,0
+SLGN.US,D,20071219,000000,11.3326,11.3751,11.1187,11.1583,627037.6991257,0
+SLGN.US,D,20071220,000000,11.1257,11.3484,10.9693,11.1396,942870.3800763,0
+SLGN.US,D,20071221,000000,11.2444,11.3841,11.1257,11.3127,2289972.8111443,0
+SLGN.US,D,20071224,000000,11.4019,11.5879,11.291,11.4019,177345.25079209,0
+SLGN.US,D,20071226,000000,11.282,11.5622,11.1673,11.2703,568804.50804154,0
+SLGN.US,D,20071227,000000,11.2246,11.3623,11.0484,11.0722,775998.739338,0
+SLGN.US,D,20071228,000000,11.1039,11.3326,11.0584,11.1128,377675.26716613,0
+SLGN.US,D,20071231,000000,11.0297,11.2999,10.9762,11.1356,478942.38844814,0
+SLGN.US,D,20080102,000000,11.098,11.1722,10.7336,10.7823,710380.07727552,0
+SLGN.US,D,20080103,000000,10.7823,10.9049,10.7069,10.7516,744047.56144532,0
+SLGN.US,D,20080104,000000,10.6198,10.7336,10.5,10.611,1352979.6941171,0
+SLGN.US,D,20080107,000000,10.6772,10.81,10.6149,10.7248,1231152.2540249,0
+SLGN.US,D,20080108,000000,10.796,10.9723,10.3693,10.3733,1095028.6594688,0
+SLGN.US,D,20080109,000000,10.4436,10.5575,10.3219,10.5536,676979.2822506,0
+SLGN.US,D,20080110,000000,10.4951,10.6237,10.3496,10.5099,1083386.2640338,0
+SLGN.US,D,20080111,000000,10.405,10.5346,10.2823,10.3337,873443.31620993,0
+SLGN.US,D,20080114,000000,10.4189,10.6713,10.4189,10.606,1149443.3468875,0
+SLGN.US,D,20080115,000000,10.4357,10.7554,10.4307,10.6822,1508979.7114566,0
+SLGN.US,D,20080116,000000,10.6772,11.0207,10.6772,10.9029,2026642.5352213,0
+SLGN.US,D,20080117,000000,10.9029,10.9227,10.2684,10.2773,2283115.667525,0
+SLGN.US,D,20080118,000000,10.2872,10.5842,9.79523,9.95266,2031426.7768507,0
+SLGN.US,D,20080122,000000,9.55765,10.3219,9.46162,10.0349,1457145.0394775,0
+SLGN.US,D,20080123,000000,9.78236,10.2645,9.61605,10.2259,2368739.0460125,0
+SLGN.US,D,20080124,000000,10.2645,10.2645,9.95266,9.99717,1466028.6165235,0
+SLGN.US,D,20080125,000000,9.96946,10.1348,9.86452,10.0179,1423766.468548,0
+SLGN.US,D,20080128,000000,9.97444,10.309,9.8962,10.2823,1314825.9732335,0
+SLGN.US,D,20080129,000000,10.2773,10.4644,10.0952,10.1655,1512633.5547788,0
+SLGN.US,D,20080130,000000,9.47746,10.4565,9.47746,10.0526,4705759.256948,0
+SLGN.US,D,20080131,000000,9.86848,10.2595,9.86848,10.1536,2343982.4139149,0
+SLGN.US,D,20080201,000000,10.1744,10.4189,9.98322,10.2743,1241368.2666092,0
+SLGN.US,D,20080204,000000,10.2516,10.2595,10.0446,10.1823,906889.56961181,0
+SLGN.US,D,20080205,000000,9.96946,10.0655,9.90511,9.92886,1112858.4451024,0
+SLGN.US,D,20080206,000000,10.0279,10.2308,10.0012,10.0981,1497344.3873248,0
+SLGN.US,D,20080207,000000,10.0576,10.2129,9.96548,10.103,1584742.6628864,0
+SLGN.US,D,20080208,000000,10.112,10.2516,9.92886,10.1486,1059008.4517443,0
+SLGN.US,D,20080211,000000,10.1209,10.3625,10.0576,10.3288,1053925.1950129,0
+SLGN.US,D,20080212,000000,10.396,10.396,10.0952,10.1744,1084602.5281643,0
+SLGN.US,D,20080213,000000,10.2912,10.3575,10.1615,10.3288,828354.66737306,0
+SLGN.US,D,20080214,000000,10.3288,10.3288,10.0526,10.103,611527.30090368,0
+SLGN.US,D,20080215,000000,10.0309,10.116,9.90016,10.0526,838815.14500683,0
+SLGN.US,D,20080219,000000,10.204,10.204,9.92194,10.0526,1332986.0897398,0
+SLGN.US,D,20080220,000000,10.0526,10.504,9.97943,10.4565,1845001.9728986,0
+SLGN.US,D,20080221,000000,10.5139,10.606,10.2912,10.3139,721078.95884184,0
+SLGN.US,D,20080222,000000,10.3496,10.3872,10.0349,10.2219,1018164.6051302,0
+SLGN.US,D,20080225,000000,10.204,10.4189,10.0873,10.3259,752174.50906133,0
+SLGN.US,D,20080226,000000,10.2426,10.3733,10.1209,10.2179,885529.1833669,0
+SLGN.US,D,20080227,000000,10.103,10.4268,10.0923,10.405,1094730.6545531,0
+SLGN.US,D,20080228,000000,10.3426,10.3872,10.1437,10.2952,1310520.5598414,0
+SLGN.US,D,20080229,000000,10.1536,10.2566,9.96946,10.0219,963395.34237113,0
+SLGN.US,D,20080303,000000,10.0091,10.1536,9.84769,10.0446,996413.27684335,0
+SLGN.US,D,20080304,000000,9.92194,10.0012,9.74671,9.90511,1714397.0253066,0
+SLGN.US,D,20080305,000000,9.97943,10.1615,9.90016,10.1615,1369945.7705883,0
+SLGN.US,D,20080306,000000,10.1209,10.2872,10.103,10.2219,1633818.5164765,0
+SLGN.US,D,20080307,000000,10.204,10.4139,10.103,10.2129,2055730.845551,0
+SLGN.US,D,20080310,000000,10.2595,10.3496,9.96052,9.96052,1900436.9483337,0
+SLGN.US,D,20080311,000000,9.93875,10.103,9.81304,10.0249,1809984.8800259,0
+SLGN.US,D,20080312,000000,10.0733,10.1992,9.89223,10.0279,1277470.2994123,0
+SLGN.US,D,20080313,000000,9.89223,10.3139,9.83481,10.2308,2354456.0239687,0
+SLGN.US,D,20080314,000000,10.3,10.3426,9.87837,9.96946,1703352.6600753,0
+SLGN.US,D,20080317,000000,9.6695,10.0012,9.6695,9.84769,1249181.0463311,0
+SLGN.US,D,20080318,000000,10.0952,10.2426,9.89223,10.1912,992414.96004233,0
+SLGN.US,D,20080319,000000,10.2912,10.3456,9.91797,9.92194,1193534.9419895,0
+SLGN.US,D,20080320,000000,10.0279,10.396,9.76256,10.2912,3056219.2133431,0
+SLGN.US,D,20080324,000000,10.3496,10.6455,10.3139,10.5179,879692.32776401,0
+SLGN.US,D,20080325,000000,10.4951,10.597,10.396,10.4951,1402065.6495689,0
+SLGN.US,D,20080326,000000,10.4229,10.5249,10.3575,10.4515,731617.22080954,0
+SLGN.US,D,20080327,000000,10.4902,10.4902,10.2566,10.2743,477390.74251423,0
+SLGN.US,D,20080328,000000,10.2684,10.4268,10.0952,10.2426,939287.24978494,0
+SLGN.US,D,20080331,000000,10.2397,10.7029,10.2397,10.6407,886217.12013838,0
+SLGN.US,D,20080401,000000,10.999,11.1079,10.7683,11.0584,1231228.0179865,0
+SLGN.US,D,20080402,000000,11.0297,11.0297,10.7296,10.8802,821002.53253785,0
+SLGN.US,D,20080403,000000,10.7861,10.9257,10.6584,10.8267,1105787.1420183,0
+SLGN.US,D,20080404,000000,10.8574,10.9416,10.6237,10.7861,587954.60697958,0
+SLGN.US,D,20080407,000000,10.8841,11.1039,10.7554,10.8267,803046.47363488,0
+SLGN.US,D,20080408,000000,10.7603,10.8357,10.6377,10.7069,843616.55980097,0
+SLGN.US,D,20080409,000000,10.7466,10.7466,10.4397,10.504,844713.62196518,0
+SLGN.US,D,20080410,000000,10.5249,10.7653,10.4189,10.6664,762639.02743972,0
+SLGN.US,D,20080411,000000,10.5842,10.6772,10.3872,10.4268,621955.4525805,0
+SLGN.US,D,20080414,000000,10.4436,10.7466,10.4436,10.5842,891018.53493251,0
+SLGN.US,D,20080415,000000,10.6337,10.805,10.602,10.7466,730780.7866733,0
+SLGN.US,D,20080416,000000,10.8267,11.2098,10.7169,11.1673,924207.19086491,0
+SLGN.US,D,20080417,000000,11.1673,11.3187,10.8187,11.2246,1157770.3113622,0
+SLGN.US,D,20080418,000000,11.3623,11.5671,11.3623,11.5464,742880.79643644,0
+SLGN.US,D,20080421,000000,11.4246,11.5464,11.2177,11.2999,605418.70522514,0
+SLGN.US,D,20080422,000000,11.2098,11.5325,10.9693,11.2376,1482165.3301616,0
+SLGN.US,D,20080423,000000,11.5167,11.6453,11.2533,11.5237,1461970.6987393,0
+SLGN.US,D,20080424,000000,11.5544,11.984,11.2207,11.3414,1692673.9822321,0
+SLGN.US,D,20080425,000000,11.3623,11.5919,11.3277,11.5364,518628.56172871,0
+SLGN.US,D,20080428,000000,11.6236,11.7187,11.2771,11.5277,1593220.1450981,0
+SLGN.US,D,20080429,000000,11.5544,11.5544,11.2771,11.3227,1173649.4275307,0
+SLGN.US,D,20080430,000000,11.3712,11.6058,11.285,11.4246,1487848.6374689,0
+SLGN.US,D,20080501,000000,11.3919,11.5969,11.3326,11.49,974810.44592126,0
+SLGN.US,D,20080502,000000,11.5592,11.5741,11.3484,11.4643,570269.27796612,0
+SLGN.US,D,20080505,000000,11.5277,11.5969,11.4286,11.5167,637247.65059306,0
+SLGN.US,D,20080506,000000,11.4693,11.5277,11.3414,11.4147,641082.31723698,0
+SLGN.US,D,20080507,000000,11.4643,11.5741,11.2613,11.291,343489.55749887,0
+SLGN.US,D,20080508,000000,11.3127,11.3444,11.1583,11.2326,618537.99281854,0
+SLGN.US,D,20080509,000000,11.1396,11.1752,11.1039,11.1583,683971.79081468,0
+SLGN.US,D,20080512,000000,11.2098,11.5237,11.0841,11.5237,1604724.1450299,0
+SLGN.US,D,20080513,000000,11.5167,11.8077,11.486,11.781,1424236.20511,0
+SLGN.US,D,20080514,000000,11.781,12.0216,11.6721,11.8533,1157748.0872667,0
+SLGN.US,D,20080515,000000,11.8295,12.0254,11.685,11.984,514463.56421214,0
+SLGN.US,D,20080516,000000,12.0493,12.2117,11.8988,12.174,1124061.40956,0
+SLGN.US,D,20080519,000000,12.1433,12.2482,11.9582,12.0334,1347229.7145235,0
+SLGN.US,D,20080520,000000,12.0037,12.177,11.8988,12.1047,518696.24420108,0
+SLGN.US,D,20080521,000000,12.1621,12.2117,11.9533,11.976,897724.1506286,0
+SLGN.US,D,20080522,000000,11.9582,12.0809,11.8533,11.9582,1163169.75636,0
+SLGN.US,D,20080523,000000,11.8899,11.9582,11.7563,11.8948,1159020.9218219,0
+SLGN.US,D,20080527,000000,11.8601,12.1572,11.8216,12.1433,871882.57860064,0
+SLGN.US,D,20080528,000000,12.1997,12.2819,11.9671,12.1572,608643.21943151,0
+SLGN.US,D,20080529,000000,12.169,12.2868,12.0067,12.2641,1065381.7161954,0
+SLGN.US,D,20080530,000000,12.2601,12.2958,12.1215,12.2641,1369316.4246139,0
+SLGN.US,D,20080602,000000,12.2194,12.3165,12.0493,12.2117,1025371.2731591,0
+SLGN.US,D,20080603,000000,12.2641,12.2641,11.9533,12.0334,563390.92043755,0
+SLGN.US,D,20080604,000000,11.9671,12.2264,11.9206,12.1146,528360.69514481,0
+SLGN.US,D,20080605,000000,12.1146,12.3265,12.1146,12.2264,682997.97136137,0
+SLGN.US,D,20080606,000000,12.1433,12.4957,11.984,11.9889,616202.44242847,0
+SLGN.US,D,20080609,000000,11.9958,12.1572,11.7721,11.878,746452.81468009,0
+SLGN.US,D,20080610,000000,11.7681,11.9285,11.7314,11.8216,481949.71263121,0
+SLGN.US,D,20080611,000000,11.7681,11.886,11.5277,11.5277,409141.55570446,0
+SLGN.US,D,20080612,000000,11.5969,12.0067,11.5969,11.7314,390859.20667346,0
+SLGN.US,D,20080613,000000,11.878,12.0493,11.7523,11.8127,989290.4542653,0
+SLGN.US,D,20080616,000000,11.7899,11.7899,11.5087,11.6147,868819.69417905,0
+SLGN.US,D,20080617,000000,11.6058,11.7484,11.5037,11.5464,366933.95778131,0
+SLGN.US,D,20080618,000000,11.4693,11.7027,11.2583,11.4147,433996.1758591,0
+SLGN.US,D,20080619,000000,11.4147,11.6355,11.2177,11.3623,827060.61890867,0
+SLGN.US,D,20080620,000000,11.3127,11.4118,10.9494,10.9762,1182193.5820287,0
+SLGN.US,D,20080623,000000,11.0663,11.192,10.9456,11.0207,407513.13562279,0
+SLGN.US,D,20080624,000000,10.9376,11.1306,10.8406,10.8614,558707.69742353,0
+SLGN.US,D,20080625,000000,10.8654,11.192,10.8654,11.089,733658.80702855,0
+SLGN.US,D,20080626,000000,10.9723,11.0129,10.7683,10.8702,845268.2141642,0
+SLGN.US,D,20080627,000000,10.8702,11.0157,10.792,10.796,1979874.956995,0
+SLGN.US,D,20080630,000000,10.7773,11.0722,10.6862,10.8802,997371.94350433,0
+SLGN.US,D,20080701,000000,10.6713,10.8267,10.2516,10.4139,1896966.9588918,0
+SLGN.US,D,20080702,000000,10.3664,10.6377,10.2129,10.2426,1383164.0564249,0
+SLGN.US,D,20080703,000000,10.2516,10.3456,10.0873,10.1615,694319.1275991,0
+SLGN.US,D,20080707,000000,10.1992,10.3693,10.0349,10.1615,872553.34220748,0
+SLGN.US,D,20080708,000000,10.1952,10.4486,10.1258,10.4189,1127497.0526728,0
+SLGN.US,D,20080709,000000,10.4397,10.4902,10.1912,10.2397,674078.02761379,0
+SLGN.US,D,20080710,000000,10.1912,10.3922,10.0526,10.1655,1119876.2083203,0
+SLGN.US,D,20080711,000000,10.0091,10.3733,10.0091,10.3288,1249346.7168604,0
+SLGN.US,D,20080714,000000,10.4357,10.5575,10.0981,10.1823,548861.41297192,0
+SLGN.US,D,20080715,000000,10.0446,10.3337,9.99319,10.1823,959887.97604139,0
+SLGN.US,D,20080716,000000,10.2466,10.4139,10.0952,10.396,901253.74105375,0
+SLGN.US,D,20080717,000000,10.4436,10.7169,10.3219,10.6862,1350030.960731,0
+SLGN.US,D,20080718,000000,10.6772,10.7169,10.2645,10.5703,1603836.1913997,0
+SLGN.US,D,20080721,000000,10.6297,10.8357,10.3139,10.7683,1057521.4577243,0
+SLGN.US,D,20080722,000000,10.7743,10.999,10.3693,10.991,926009.36296521,0
+SLGN.US,D,20080723,000000,11.1494,11.7384,11.1039,11.4118,1487249.597079,0
+SLGN.US,D,20080724,000000,11.5504,11.5504,10.9723,10.986,1225857.8683872,0
+SLGN.US,D,20080725,000000,11.1157,11.4118,10.9416,11.2732,960738.55278379,0
+SLGN.US,D,20080728,000000,11.2207,11.4147,11.1494,11.3127,991384.57016436,0
+SLGN.US,D,20080729,000000,11.3227,11.777,11.3227,11.3623,1705046.742257,0
+SLGN.US,D,20080730,000000,11.4693,11.6414,11.2732,11.49,895893.69331596,0
+SLGN.US,D,20080731,000000,11.3534,11.5464,11.2098,11.3227,1173162.5178041,0
+SLGN.US,D,20080801,000000,11.3534,11.3534,11.0584,11.2177,1187240.4720585,0
+SLGN.US,D,20080804,000000,11.187,11.3087,10.9416,11.1257,1060389.3762179,0
+SLGN.US,D,20080805,000000,10.9257,11.2583,10.9139,11.2326,1259675.8702941,0
+SLGN.US,D,20080806,000000,11.2246,11.2613,11.0396,11.2177,537286.70000932,0
+SLGN.US,D,20080807,000000,11.1781,11.4316,11.0722,11.089,518189.13075134,0
+SLGN.US,D,20080808,000000,11.0801,11.3573,11.0801,11.282,436041.80282273,0
+SLGN.US,D,20080811,000000,11.1722,11.3623,11.089,11.3623,904894.45195593,0
+SLGN.US,D,20080812,000000,11.3049,11.3414,11.0297,11.3049,409906.2666237,0
+SLGN.US,D,20080813,000000,11.2583,11.3623,11.2406,11.3623,1362025.9111341,0
+SLGN.US,D,20080814,000000,11.3534,11.486,11.3087,11.4316,2164476.3749376,0
+SLGN.US,D,20080815,000000,11.5592,11.5919,11.3623,11.49,741733.22496449,0
+SLGN.US,D,20080818,000000,11.3712,11.5037,11.1039,11.1752,771824.65014603,0
+SLGN.US,D,20080819,000000,11.089,11.2732,11.089,11.1752,653801.57111306,0
+SLGN.US,D,20080820,000000,11.1969,11.3623,11.1257,11.2613,852895.11963353,0
+SLGN.US,D,20080821,000000,11.1673,11.3534,11.1673,11.2376,433155.70097825,0
+SLGN.US,D,20080822,000000,11.2533,11.3623,11.1583,11.3326,512291.66397915,0
+SLGN.US,D,20080825,000000,11.2703,11.2703,11.0129,11.094,621119.01844426,0
+SLGN.US,D,20080826,000000,11.0623,11.2533,11.0396,11.0841,673947.71359981,0
+SLGN.US,D,20080827,000000,11.0623,11.2533,11.0623,11.2246,605358.09405583,0
+SLGN.US,D,20080828,000000,11.2406,11.285,11.2177,11.2583,678875.40166331,0
+SLGN.US,D,20080829,000000,11.2326,11.291,11.2098,11.2207,559057.22183311,0
+SLGN.US,D,20080902,000000,11.4316,11.4593,11.098,11.1494,706111.030585,0
+SLGN.US,D,20080903,000000,11.1128,11.3414,11.1128,11.3127,860590.71776141,0
+SLGN.US,D,20080904,000000,11.2059,11.2999,10.898,10.9316,534308.67122474,0
+SLGN.US,D,20080905,000000,10.9139,11.1781,10.8654,11.1396,883740.14368661,0
+SLGN.US,D,20080908,000000,11.3484,11.499,11.0623,11.2059,950778.11729669,0
+SLGN.US,D,20080909,000000,11.2246,11.4593,11.1494,11.2009,1368509.2858761,0
+SLGN.US,D,20080910,000000,11.3227,11.4316,11.0841,11.3414,840392.0455946,0
+SLGN.US,D,20080911,000000,11.2703,11.477,11.1257,11.4473,760264.0797896,0
+SLGN.US,D,20080912,000000,11.3534,11.5167,11.2771,11.4473,678658.21164001,0
+SLGN.US,D,20080915,000000,11.3326,11.5167,11.1257,11.1396,400319.6000139,0
+SLGN.US,D,20080916,000000,11.2246,11.785,10.9139,11.7157,1085964.259101,0
+SLGN.US,D,20080917,000000,11.3919,11.5671,11.1583,11.2326,1260508.2636857,0
+SLGN.US,D,20080918,000000,11.4513,11.976,10.9603,11.971,1768199.5399154,0
+SLGN.US,D,20080919,000000,12.4224,12.474,11.7978,12.3353,2466319.9980154,0
+SLGN.US,D,20080922,000000,12.2117,12.3927,11.8127,11.8473,1285294.1911818,0
+SLGN.US,D,20080923,000000,11.1752,11.5741,11.1494,11.2138,1087877.5516784,0
+SLGN.US,D,20080924,000000,11.5741,11.8295,11.0762,11.1494,888741.57533942,0
+SLGN.US,D,20080925,000000,11.1969,11.2246,10.9049,11.0069,1139052.5720984,0
+SLGN.US,D,20080926,000000,10.81,11.2059,10.7516,11.1128,662183.08564009,0
+SLGN.US,D,20080929,000000,10.9376,10.999,7.80312,10.504,813593.82727797,0
+SLGN.US,D,20080930,000000,10.5614,10.9583,10.5099,10.9544,962461.93036402,0
+SLGN.US,D,20081001,000000,10.8841,10.8841,10.6772,10.796,1022552.853787,0
+SLGN.US,D,20081002,000000,10.7029,10.8891,10.5486,10.5743,687946.87333412,0
+SLGN.US,D,20081003,000000,10.7386,10.9316,10.504,10.5249,1232026.0650488,0
+SLGN.US,D,20081006,000000,10.3733,10.7248,10.2645,10.5297,2042449.9281728,0
+SLGN.US,D,20081007,000000,10.6901,10.7554,9.86848,9.86848,2067092.409235,0
+SLGN.US,D,20081008,000000,9.69623,10.103,9.43292,9.72692,2664674.0902705,0
+SLGN.US,D,20081009,000000,9.85264,9.89223,9.22741,9.29472,3064375.4563577,0
+SLGN.US,D,20081010,000000,8.83679,9.28711,8.40716,9.23117,2203256.4112372,0
+SLGN.US,D,20081013,000000,9.38125,9.82987,9.28414,9.77444,1265550.1027846,0
+SLGN.US,D,20081014,000000,9.95266,9.96052,9.31798,9.38619,1442241.7631345,0
+SLGN.US,D,20081015,000000,9.31798,9.77444,8.81976,8.88757,1439131.3999636,0
+SLGN.US,D,20081016,000000,8.92686,9.60813,8.90469,9.59823,2663823.5135281,0
+SLGN.US,D,20081017,000000,9.32561,9.62397,9.12941,9.17979,2314967.8471745,0
+SLGN.US,D,20081020,000000,9.24562,9.40292,9.18366,9.35926,2220087.1227637,0
+SLGN.US,D,20081021,000000,9.24067,9.53488,9.1197,9.23681,1378574.7807233,0
+SLGN.US,D,20081022,000000,8.57564,8.98725,8.57564,8.81055,2160294.2042563,0
+SLGN.US,D,20081023,000000,8.99656,9.46162,8.79659,9.32561,3388262.351521,0
+SLGN.US,D,20081024,000000,8.54516,9.53092,8.54516,9.24067,2704393.5996942,0
+SLGN.US,D,20081027,000000,9.1197,9.31798,8.73848,8.73848,990205.68292162,0
+SLGN.US,D,20081028,000000,8.91727,9.17039,8.46002,9.1197,1708219.7369695,0
+SLGN.US,D,20081029,000000,9.23681,9.80018,9.1197,9.53092,2455928.2130401,0
+SLGN.US,D,20081030,000000,9.69623,9.86155,9.32561,9.71703,1251286.2742778,0
+SLGN.US,D,20081031,000000,9.70811,10.1536,9.51013,9.97943,1235251.5894413,0
+SLGN.US,D,20081103,000000,9.96946,10.2426,9.49132,9.98322,800419.98963219,0
+SLGN.US,D,20081104,000000,10.0486,10.405,10.0179,10.2684,785167.18887968,0
+SLGN.US,D,20081105,000000,10.112,10.2516,9.72692,9.74671,1253806.6887342,0
+SLGN.US,D,20081106,000000,9.67247,9.86155,9.17979,9.29472,1788420.4361777,0
+SLGN.US,D,20081107,000000,9.40292,9.64673,9.34659,9.63783,1412563.5040904,0
+SLGN.US,D,20081110,000000,9.85264,9.93282,9.40292,9.52202,895185.55282139,0
+SLGN.US,D,20081111,000000,9.42796,9.5616,9.17979,9.26741,1299339.8194792,0
+SLGN.US,D,20081112,000000,9.10267,9.31798,8.81432,8.82738,1246537.3891637,0
+SLGN.US,D,20081113,000000,8.90469,9.55765,8.59327,9.53092,1739168.8101966,0
+SLGN.US,D,20081114,000000,9.61605,9.61605,8.86748,8.9436,1808775.6871986,0
+SLGN.US,D,20081117,000000,8.8749,9.25008,8.79659,8.96508,1203733.7814092,0
+SLGN.US,D,20081118,000000,8.97844,9.17405,8.79224,9.00032,1454683.2158181,0
+SLGN.US,D,20081119,000000,8.96992,9.17405,8.64336,8.66028,1541231.9248235,0
+SLGN.US,D,20081120,000000,8.69107,9.2773,8.5889,8.66028,3126110.9628408,0
+SLGN.US,D,20081121,000000,8.81055,9.38125,8.68641,9.36619,2400923.576907,0
+SLGN.US,D,20081124,000000,9.40292,9.43292,9.01379,9.25889,2821051.9172319,0
+SLGN.US,D,20081125,000000,9.34659,9.51013,9.1105,9.47746,2286915.9878397,0
+SLGN.US,D,20081126,000000,9.25008,9.6111,9.0217,9.51013,2081652.2222852,0
+SLGN.US,D,20081128,000000,9.34659,9.72197,9.34659,9.70118,598433.26796415,0
+SLGN.US,D,20081201,000000,9.43292,9.97943,9.20028,9.62,2695880.760967,0
+SLGN.US,D,20081202,000000,9.09793,9.65267,8.79224,9.62397,2954783.3909733,0
+SLGN.US,D,20081203,000000,9.39511,9.92688,9.29096,9.7378,2311801.9237651,0
+SLGN.US,D,20081204,000000,9.6111,9.62397,9.08932,9.24067,2792445.4656981,0
+SLGN.US,D,20081205,000000,9.1105,9.50122,8.93409,9.49627,2339240.600104,0
+SLGN.US,D,20081208,000000,9.63783,10.0249,9.62,9.85264,1666951.6121705,0
+SLGN.US,D,20081209,000000,9.41312,10.0576,9.41312,9.82987,1339491.6885772,0
+SLGN.US,D,20081210,000000,9.9477,10.1992,9.9477,10.116,879587.2684039,0
+SLGN.US,D,20081211,000000,10.0179,10.2259,9.69623,9.82195,1223065.7138551,0
+SLGN.US,D,20081212,000000,9.68633,10.0704,9.48241,10.0655,1511738.5298456,0
+SLGN.US,D,20081215,000000,9.86452,10.304,9.86452,10.0179,655437.06249781,0
+SLGN.US,D,20081216,000000,10.204,10.3872,10.0981,10.3872,1342180.8041215,0
+SLGN.US,D,20081217,000000,10.2347,10.504,10.1258,10.3783,983051.54457276,0
+SLGN.US,D,20081218,000000,10.2743,10.5486,10.1823,10.2912,1015954.3178234,0
+SLGN.US,D,20081219,000000,10.2595,10.5297,10.0012,10.0952,1951162.4359148,0
+SLGN.US,D,20081222,000000,10.1298,10.204,9.74374,9.98322,1238883.2086682,0
+SLGN.US,D,20081223,000000,10.0655,10.0655,9.74671,9.82195,1235910.2308144,0
+SLGN.US,D,20081224,000000,9.84274,9.90511,9.72692,9.82987,242836.62939905,0
+SLGN.US,D,20081226,000000,9.8962,9.92886,9.69623,9.91005,481019.33118256,0
+SLGN.US,D,20081229,000000,9.91797,9.97943,9.75068,9.93875,675816.55798634,0
+SLGN.US,D,20081230,000000,9.96052,10.309,9.80018,10.2872,936966.85218718,0
+SLGN.US,D,20081231,000000,10.2823,10.3288,10.0923,10.2516,1149288.7884058,0
+SLGN.US,D,20090102,000000,10.2595,10.3139,10.0952,10.2426,935547.54063958,0
+SLGN.US,D,20090105,000000,10.1823,10.3139,9.93875,10.0952,855120.55973274,0
+SLGN.US,D,20090106,000000,10.204,10.3337,9.93875,10.0052,1170742.1117769,0
+SLGN.US,D,20090107,000000,9.91797,10.0576,9.69623,9.86848,1066304.0161548,0
+SLGN.US,D,20090108,000000,9.80413,10.0616,9.74671,10.0446,618764.27451724,0
+SLGN.US,D,20090109,000000,10.0179,10.0179,9.76256,9.82195,804773.89195972,0
+SLGN.US,D,20090112,000000,9.79225,9.93282,9.65267,9.81304,1116067.8065165,0
+SLGN.US,D,20090113,000000,9.7378,9.92688,9.70118,9.84274,830827.6030802,0
+SLGN.US,D,20090114,000000,9.72692,9.9882,9.54873,9.61605,892953.04141911,0
+SLGN.US,D,20090115,000000,9.59823,9.96946,9.46162,9.96052,1045397.2034934,0
+SLGN.US,D,20090116,000000,9.93875,10.0616,9.77444,9.89223,1101959.5466775,0
+SLGN.US,D,20090120,000000,9.7873,9.83778,9.55765,9.56952,1184978.6652576,0
+SLGN.US,D,20090121,000000,9.65664,9.89223,9.50122,9.88234,903083.18818023,0
+SLGN.US,D,20090122,000000,9.7576,10.0139,9.56952,9.83778,862375.71669708,0
+SLGN.US,D,20090123,000000,9.75563,10.0349,9.68633,9.80018,548704.83411792,0
+SLGN.US,D,20090126,000000,9.84274,10.116,9.7873,9.82987,1112427.0956143,0
+SLGN.US,D,20090127,000000,9.8962,10.0616,9.8081,9.86155,1017816.0909068,0
+SLGN.US,D,20090128,000000,10.0179,10.1952,10.0012,10.103,640468.12405481,0
+SLGN.US,D,20090129,000000,10.0179,10.1536,9.98322,10.0012,718847.45762572,0
+SLGN.US,D,20090130,000000,10.0833,10.1744,9.77444,9.8269,1076535.1815314,0
+SLGN.US,D,20090202,000000,9.70811,10.0052,9.68633,9.96946,1284831.5259228,0
+SLGN.US,D,20090203,000000,10.0406,10.3496,10.0249,10.3377,2927362.8979853,0
+SLGN.US,D,20090204,000000,11.1079,11.1257,10.5743,10.6584,3251612.4499782,0
+SLGN.US,D,20090205,000000,10.6149,11.098,10.6149,10.986,2106132.0633764,0
+SLGN.US,D,20090206,000000,10.9257,11.2444,10.9089,11.2009,2135148.6504891,0
+SLGN.US,D,20090209,000000,11.2613,11.6553,11.2138,11.291,2743841.3690422,0
+SLGN.US,D,20090210,000000,11.0157,11.2533,10.6584,10.7386,3037366.1091347,0
+SLGN.US,D,20090211,000000,10.7603,11.0584,10.7554,10.9583,1810590.9917188,0
+SLGN.US,D,20090212,000000,10.7296,10.991,10.6742,10.9029,2924054.538328,0
+SLGN.US,D,20090213,000000,10.9416,11.0157,10.7209,10.805,1231985.6576027,0
+SLGN.US,D,20090217,000000,10.7209,10.7296,10.4397,10.4822,1372709.6399081,0
+SLGN.US,D,20090218,000000,10.592,10.8187,10.4951,10.5743,1941353.528351,0
+SLGN.US,D,20090219,000000,10.6822,10.6822,10.4436,10.4822,1196654.3968357,0
+SLGN.US,D,20090220,000000,10.3426,10.6862,10.3139,10.5703,1445326.8716516,0
+SLGN.US,D,20090223,000000,10.606,10.6297,10.2426,10.2743,1087453.2734933,0
+SLGN.US,D,20090224,000000,10.3733,10.6772,10.3,10.606,1750741.5027868,0
+SLGN.US,D,20090225,000000,10.5793,10.6267,10.3496,10.3872,1525553.8356997,0
+SLGN.US,D,20090226,000000,10.5139,10.5575,10.1258,10.1744,2227658.4679945,0
+SLGN.US,D,20090227,000000,10.1783,10.7029,10.1209,10.5179,2643300.5716056,0
+SLGN.US,D,20090302,000000,10.1209,10.3575,10.1209,10.1823,1523004.1258448,0
+SLGN.US,D,20090303,000000,10.3,10.5436,10.0873,10.103,1767089.3453313,0
+SLGN.US,D,20090304,000000,10.2426,10.4436,10.1615,10.3872,1208883.7104268,0
+SLGN.US,D,20090305,000000,10.204,10.405,10.1655,10.3377,1186813.1633149,0
+SLGN.US,D,20090306,000000,10.4268,10.4951,10.0091,10.2219,1734836.1217783,0
+SLGN.US,D,20090309,000000,10.103,10.2743,9.91402,9.95266,1517697.6179732,0
+SLGN.US,D,20090310,000000,10.1348,10.3288,9.8269,10.1615,1239431.7397502,0
+SLGN.US,D,20090311,000000,10.1615,10.3,10.0576,10.1615,1035485.2569418,0
+SLGN.US,D,20090312,000000,10.0952,10.3872,10.0279,10.3496,1806899.7715089,0
+SLGN.US,D,20090313,000000,10.3733,10.4229,10.204,10.2566,1207334.0848652,0
+SLGN.US,D,20090316,000000,10.3219,10.3783,10.1437,10.1823,1787027.3894701,0
+SLGN.US,D,20090317,000000,10.1655,10.6407,10.1655,10.611,1974736.1400251,0
+SLGN.US,D,20090318,000000,10.592,10.7773,10.304,10.7773,1276322.7279403,0
+SLGN.US,D,20090319,000000,10.796,10.9286,10.7069,10.7554,1009811.3758155,0
+SLGN.US,D,20090320,000000,10.805,10.898,10.4862,10.5575,1724617.0786356,0
+SLGN.US,D,20090323,000000,10.8307,10.9316,10.6407,10.8742,2054956.0327702,0
+SLGN.US,D,20090324,000000,10.8742,10.9583,10.7466,10.7653,924718.34505927,0
+SLGN.US,D,20090325,000000,10.8654,10.9544,10.5743,10.8891,1806043.1336496,0
+SLGN.US,D,20090326,000000,10.8891,11.0623,10.7743,11.0623,2073921.2676419,0
+SLGN.US,D,20090327,000000,10.8574,11.1187,10.8574,10.9049,692787.6853883,0
+SLGN.US,D,20090330,000000,10.8702,11.1187,10.7248,11.1039,1666308.1235898,0
+SLGN.US,D,20090331,000000,11.0396,11.4246,11.0396,11.2613,2867064.8864005,0
+SLGN.US,D,20090401,000000,11.1128,11.4473,11.0157,11.2098,2774208.575044,0
+SLGN.US,D,20090402,000000,11.4405,11.4593,11.0722,11.1494,2674782.0129362,0
+SLGN.US,D,20090403,000000,11.1257,11.1752,10.9049,10.9762,1475757.7193812,0
+SLGN.US,D,20090406,000000,10.8702,10.9812,10.805,10.9257,1039044.1427654,0
+SLGN.US,D,20090407,000000,10.8495,10.9762,10.7554,10.792,1091874.8582933,0
+SLGN.US,D,20090408,000000,10.8841,10.9544,10.7069,10.9286,972610.26047593,0
+SLGN.US,D,20090409,000000,11.1187,11.2276,10.8187,10.8891,1370817.5612399,0
+SLGN.US,D,20090413,000000,11.0356,11.0722,10.796,10.8742,1412744.3274121,0
+SLGN.US,D,20090414,000000,10.8534,10.9693,10.7466,10.8654,1897443.7667569,0
+SLGN.US,D,20090415,000000,10.796,11.0722,10.796,11.0157,1673192.5422353,0
+SLGN.US,D,20090416,000000,11.1356,11.282,11.089,11.2533,2244686.1658211,0
+SLGN.US,D,20090417,000000,11.291,11.291,10.9416,10.9723,1795733.1737528,0
+SLGN.US,D,20090420,000000,10.7653,10.9723,10.6713,10.7248,1114153.503753,0
+SLGN.US,D,20090421,000000,10.7386,10.9257,10.6377,10.796,1062095.5806335,0
+SLGN.US,D,20090422,000000,10.6772,10.8267,10.6237,10.6495,2117054.196083,0
+SLGN.US,D,20090423,000000,10.7209,10.8574,10.592,10.7861,1629873.7395418,0
+SLGN.US,D,20090424,000000,10.8654,10.9762,10.7653,10.8495,979012.82032556,0
+SLGN.US,D,20090427,000000,10.6237,10.9178,10.6237,10.7386,786522.85869952,0
+SLGN.US,D,20090428,000000,10.606,10.9049,10.5743,10.7466,997568.92980452,0
+SLGN.US,D,20090429,000000,10.8187,11.0396,10.7426,10.8495,1201004.2584187,0
+SLGN.US,D,20090430,000000,10.5882,10.602,9.86155,9.96946,6934159.2015803,0
+SLGN.US,D,20090501,000000,9.96946,10.2823,9.90016,10.0486,3240232.7029436,0
+SLGN.US,D,20090504,000000,9.7378,10.1912,9.69129,10.0139,2819609.3714028,0
+SLGN.US,D,20090505,000000,10.2743,10.3219,9.64673,9.7576,2748230.6278852,0
+SLGN.US,D,20090506,000000,9.86155,9.97943,9.62,9.69623,3259131.2655291,0
+SLGN.US,D,20090507,000000,10.0704,10.2684,9.70316,9.82195,3247925.270513,0
+SLGN.US,D,20090508,000000,9.90016,10.1209,9.8962,9.99319,2523905.6597743,0
+SLGN.US,D,20090511,000000,9.88234,9.92194,9.61605,9.72692,2256608.382821,0
+SLGN.US,D,20090512,000000,9.8081,9.92194,9.70811,9.85264,1507141.1726548,0
+SLGN.US,D,20090513,000000,10.1912,10.1912,9.63783,9.81304,2838627.1359545,0
+SLGN.US,D,20090514,000000,9.82195,9.95266,9.67247,9.8566,1066642.4285167,0
+SLGN.US,D,20090515,000000,9.82987,9.9477,9.75563,9.86848,1616147.3300693,0
+SLGN.US,D,20090518,000000,9.93875,9.95266,9.74374,9.9477,1570609.1483935,0
+SLGN.US,D,20090519,000000,9.89223,10.0052,9.7378,9.76256,1736081.6813073,0
+SLGN.US,D,20090520,000000,9.8566,10.0052,9.82195,9.86155,2615444.6883847,0
+SLGN.US,D,20090521,000000,9.72692,9.89223,9.51013,9.62397,1693371.010679,0
+SLGN.US,D,20090522,000000,9.64673,9.71703,9.44875,9.46658,2103964.203888,0
+SLGN.US,D,20090526,000000,9.38125,9.86155,9.25889,9.86155,3072571.0966322,0
+SLGN.US,D,20090527,000000,9.68237,9.71703,9.46162,9.48241,3037699.4705658,0
+SLGN.US,D,20090528,000000,9.66059,9.71703,9.32957,9.40292,2793121.2802357,0
+SLGN.US,D,20090529,000000,9.47746,9.51805,9.33352,9.48636,2162419.6359262,0
+SLGN.US,D,20090601,000000,9.6299,9.8566,9.53092,9.73385,3029188.6522109,0
+SLGN.US,D,20090602,000000,9.66059,9.81799,9.66059,9.71703,3198403.9248285,0
+SLGN.US,D,20090603,000000,9.61605,9.76651,9.57843,9.76256,3119040.6699427,0
+SLGN.US,D,20090604,000000,9.83778,9.97943,9.67644,9.97444,2690343.9306521,0
+SLGN.US,D,20090605,000000,10.0833,10.2219,9.92194,10.116,3035419.4804141,0
+SLGN.US,D,20090608,000000,9.99319,10.1992,9.95654,10.1258,2675476.0108246,0
+SLGN.US,D,20090609,000000,10.1655,10.2308,10.0783,10.1348,2231491.1142661,0
+SLGN.US,D,20090610,000000,10.2219,10.2595,10.0655,10.1823,1738318.2334541,0
+SLGN.US,D,20090611,000000,10.1823,10.5793,10.0526,10.4436,2643878.3980861,0
+SLGN.US,D,20090612,000000,10.396,10.504,10.3,10.4268,1470571.423662,0
+SLGN.US,D,20090615,000000,10.3139,10.3664,10.0526,10.0733,1675064.4171802,0
+SLGN.US,D,20090616,000000,10.1387,10.1387,9.76651,9.83481,1336709.6359066,0
+SLGN.US,D,20090617,000000,9.83481,9.86848,9.70811,9.78236,751449.19540213,0
+SLGN.US,D,20090618,000000,9.74671,9.96052,9.6695,9.88234,927377.15501892,0
+SLGN.US,D,20090619,000000,9.99319,10.0309,9.83778,9.86848,1087975.5397355,0
+SLGN.US,D,20090622,000000,9.8269,9.8269,9.57843,9.59426,1014575.413722,0
+SLGN.US,D,20090623,000000,9.63287,9.76256,9.58537,9.74671,1581772.7155911,0
+SLGN.US,D,20090624,000000,9.84274,10.2129,9.72692,10.0446,2312081.7453301,0
+SLGN.US,D,20090625,000000,10.0249,10.405,9.99717,10.3693,1441546.7550599,0
+SLGN.US,D,20090626,000000,10.3496,10.5396,10.2684,10.4951,3207645.1077733,0
+SLGN.US,D,20090629,000000,10.4515,10.504,10.3664,10.4229,1421442.0302056,0
+SLGN.US,D,20090630,000000,10.4357,10.592,10.3664,10.5139,1316383.6802843,0
+SLGN.US,D,20090701,000000,10.6149,10.6999,10.5099,10.5793,1813326.5758262,0
+SLGN.US,D,20090702,000000,10.4565,10.5882,10.309,10.3664,2536331.9596654,0
+SLGN.US,D,20090706,000000,10.3575,10.592,10.3575,10.5139,1931164.7907929,0
+SLGN.US,D,20090707,000000,10.5486,10.5842,10.2595,10.2684,1507815.9770062,0
+SLGN.US,D,20090708,000000,10.3426,10.4436,10.2219,10.4189,1817798.6699339,0
+SLGN.US,D,20090709,000000,10.4862,10.6237,10.309,10.3377,1687048.2555356,0
+SLGN.US,D,20090710,000000,10.3169,10.4565,10.2426,10.309,1859706.2425691,0
+SLGN.US,D,20090713,000000,10.3733,10.5099,10.1823,10.5099,1979766.8670764,0
+SLGN.US,D,20090714,000000,10.5297,10.592,10.409,10.5139,1648787.4549196,0
+SLGN.US,D,20090715,000000,10.592,10.7336,10.5139,10.6713,1968104.2679184,0
+SLGN.US,D,20090716,000000,10.592,10.8435,10.592,10.805,1580126.1121586,0
+SLGN.US,D,20090717,000000,10.8357,10.8357,10.6455,10.7653,1825392.2392602,0
+SLGN.US,D,20090720,000000,10.81,10.9286,10.6624,10.8357,2204452.4716446,0
+SLGN.US,D,20090721,000000,10.9029,11.0584,10.6862,10.7169,2741231.048018,0
+SLGN.US,D,20090722,000000,10.7169,11.0435,10.6149,10.8891,2423713.376561,0
+SLGN.US,D,20090723,000000,11.0584,11.1969,10.8534,10.9812,3239728.6200523,0
+SLGN.US,D,20090724,000000,10.9139,11.1128,10.8702,10.9257,1584312.3235844,0
+SLGN.US,D,20090727,000000,10.9603,11.094,10.9603,11.0297,1629338.3408797,0
+SLGN.US,D,20090728,000000,10.9416,11.098,10.8574,10.9227,1343364.742295,0
+SLGN.US,D,20090729,000000,10.8495,10.9257,10.6862,10.8267,1817431.9723597,0
+SLGN.US,D,20090730,000000,10.9139,11.0356,10.7169,10.801,1327921.0163592,0
+SLGN.US,D,20090731,000000,10.7296,10.9583,10.7248,10.7743,1165900.2895366,0
+SLGN.US,D,20090803,000000,10.8267,10.9603,10.6267,10.7336,1814475.1574844,0
+SLGN.US,D,20090804,000000,10.5346,10.805,10.5346,10.7861,1467240.8399093,0
+SLGN.US,D,20090805,000000,10.8267,10.8495,10.6377,10.8267,1553034.939857,0
+SLGN.US,D,20090806,000000,10.8357,10.8435,10.6999,10.7169,1073140.956051,0
+SLGN.US,D,20090807,000000,10.8742,10.8742,10.6337,10.7773,1051645.2048614,0
+SLGN.US,D,20090810,000000,10.6862,10.8654,10.5346,10.81,1243405.8120836,0
+SLGN.US,D,20090811,000000,10.7248,10.8495,10.602,10.8148,674352.79824791,0
+SLGN.US,D,20090812,000000,10.8574,10.999,10.805,10.9257,820344.90135103,0
+SLGN.US,D,20090813,000000,11.0069,11.0069,10.7554,10.9693,621226.09817667,0
+SLGN.US,D,20090814,000000,10.9316,10.9316,10.6999,10.8357,700205.48232358,0
+SLGN.US,D,20090817,000000,10.6901,10.7466,10.602,10.6407,682247.4030483,0
+SLGN.US,D,20090818,000000,10.6584,10.6901,10.5249,10.602,545994.50466438,0
+SLGN.US,D,20090819,000000,10.606,10.792,10.606,10.7336,655779.51560431,0
+SLGN.US,D,20090820,000000,10.6862,10.805,10.6407,10.7248,568359.01594724,0
+SLGN.US,D,20090821,000000,10.8187,11.0396,10.7069,11.0069,1328571.576243,0
+SLGN.US,D,20090824,000000,10.999,11.0207,10.8495,10.8891,595804.76358915,0
+SLGN.US,D,20090825,000000,10.9049,11.0129,10.796,10.8357,639980.204142,0
+SLGN.US,D,20090826,000000,10.8495,10.9227,10.7119,10.8654,1101421.1174568,0
+SLGN.US,D,20090827,000000,10.8841,10.898,10.6377,10.8742,525440.24697105,0
+SLGN.US,D,20090828,000000,10.8742,10.8742,10.2516,10.5842,696206.15533641,0
+SLGN.US,D,20090831,000000,10.5249,10.5663,10.3872,10.4229,600308.1734676,0
+SLGN.US,D,20090901,000000,10.396,10.5536,10.2308,10.3,633778.67133721,0
+SLGN.US,D,20090902,000000,10.2743,10.3625,10.2743,10.3139,948948.67017021,0
+SLGN.US,D,20090903,000000,10.405,10.6407,10.2912,10.6407,1069860.8816062,0
+SLGN.US,D,20090904,000000,10.6455,10.6545,10.5139,10.6198,598086.77411302,0
+SLGN.US,D,20090908,000000,10.6584,10.6584,10.504,10.5663,538324.16119039,0
+SLGN.US,D,20090909,000000,10.597,10.7466,10.5249,10.7248,832182.2627139,0
+SLGN.US,D,20090910,000000,10.6862,10.7554,10.5436,10.6999,1044475.9137202,0
+SLGN.US,D,20090911,000000,10.7653,10.7653,10.4139,10.504,1765212.4194555,0
+SLGN.US,D,20090914,000000,10.4743,10.7516,10.3733,10.6951,1198331.3058528,0
+SLGN.US,D,20090915,000000,10.6495,10.801,10.6407,10.801,532059.99684397,0
+SLGN.US,D,20090916,000000,10.796,10.9286,10.7296,10.894,757572.943873,0
+SLGN.US,D,20090917,000000,10.8841,10.9603,10.6713,10.6999,919792.67736808,0
+SLGN.US,D,20090918,000000,10.6951,10.9178,10.6149,10.8435,3850124.5124625,0
+SLGN.US,D,20090921,000000,10.7554,10.9227,10.6951,10.9139,542000.22860798,0
+SLGN.US,D,20090922,000000,11.0129,11.0841,10.9139,11.0534,748324.68962508,0
+SLGN.US,D,20090923,000000,11.0396,11.2533,11.0207,11.1494,1669631.6360393,0
+SLGN.US,D,20090924,000000,11.1583,11.2246,10.9316,10.986,1058679.1310577,0
+SLGN.US,D,20090925,000000,10.9416,11.2444,10.9089,10.999,471867.04461936,0
+SLGN.US,D,20090928,000000,11.0484,11.2999,10.9544,11.2326,795316.52917775,0
+SLGN.US,D,20090929,000000,11.2732,11.3919,11.2098,11.3534,1300464.1566696,0
+SLGN.US,D,20090930,000000,11.3712,11.3841,11.1623,11.2999,983442.4866147,0
+SLGN.US,D,20091001,000000,11.282,11.3534,11.0396,11.1494,1340653.4026553,0
+SLGN.US,D,20091002,000000,10.8267,11.1157,10.7069,11.0623,1106854.908784,0
+SLGN.US,D,20091005,000000,11.1396,11.2444,11.0129,11.1534,828043.53003736,0
+SLGN.US,D,20091006,000000,11.2444,11.4246,11.1157,11.3712,678006.64157011,0
+SLGN.US,D,20091007,000000,11.2999,11.5237,11.2999,11.4643,656325.01612795,0
+SLGN.US,D,20091008,000000,11.5464,11.6058,11.4118,11.477,1183755.3298242,0
+SLGN.US,D,20091009,000000,11.4593,11.685,11.4593,11.681,698796.27263752,0
+SLGN.US,D,20091012,000000,11.7424,11.7424,11.5504,11.6493,876816.32778107,0
+SLGN.US,D,20091013,000000,11.6721,11.7384,11.499,11.6058,1176572.9062629,0
+SLGN.US,D,20091014,000000,11.7314,11.7721,11.5969,11.7681,522994.5862901,0
+SLGN.US,D,20091015,000000,11.7027,11.8127,11.6196,11.7523,1079702.1151269,0
+SLGN.US,D,20091016,000000,11.7157,11.8533,11.694,11.777,551804.08524109,0
+SLGN.US,D,20091019,000000,11.8473,12.1433,11.7157,12.0591,897989.82958733,0
+SLGN.US,D,20091020,000000,12.0374,12.0721,11.6236,11.777,1974097.7023752,0
+SLGN.US,D,20091021,000000,11.8295,12.3026,11.6196,11.685,2975408.3616975,0
+SLGN.US,D,20091022,000000,11.685,11.9027,11.6196,11.882,1975153.3469071,0
+SLGN.US,D,20091023,000000,11.9285,11.9285,11.6493,11.7157,1527663.1043911,0
+SLGN.US,D,20091026,000000,11.694,11.9671,11.6276,11.7314,1071095.3290874,0
+SLGN.US,D,20091027,000000,11.7978,11.8334,11.49,11.5127,1624262.1554514,0
+SLGN.US,D,20091028,000000,11.5277,11.5919,11.4246,11.4246,1374247.1432358,0
+SLGN.US,D,20091029,000000,11.482,11.681,11.4246,11.5671,1412214.9898669,0
+SLGN.US,D,20091030,000000,11.5544,11.676,11.4019,11.5237,1735194.7378633,0
+SLGN.US,D,20091102,000000,11.6098,11.7592,11.4356,11.6453,1764622.4707411,0
+SLGN.US,D,20091103,000000,11.6058,11.8127,11.5364,11.685,2019807.6156974,0
+SLGN.US,D,20091104,000000,11.7681,11.976,11.681,11.781,1553512.7579083,0
+SLGN.US,D,20091105,000000,11.8384,12.0542,11.8384,11.98,660505.16643683,0
+SLGN.US,D,20091106,000000,11.8988,12.0334,11.8434,11.9344,781161.80077558,0
+SLGN.US,D,20091109,000000,12.0294,12.0631,12.0017,12.0631,557817.72342108,0
+SLGN.US,D,20091110,000000,11.984,12.174,11.9582,12.0117,488573.50324875,0
+SLGN.US,D,20091111,000000,12.1255,12.2769,12.1215,12.1621,639481.1721815,0
+SLGN.US,D,20091112,000000,12.1047,12.1997,11.9433,11.971,361323.38387711,0
+SLGN.US,D,20091113,000000,11.971,12.1047,11.8899,12.0493,419335.34419334,0
+SLGN.US,D,20091116,000000,12.0671,12.366,12.0542,12.2194,743624.29344643,0
+SLGN.US,D,20091117,000000,12.182,12.2194,12.1433,12.1898,342536.95195482,0
+SLGN.US,D,20091118,000000,12.2117,12.2117,12.0374,12.1433,376224.63984773,0
+SLGN.US,D,20091119,000000,12.0493,12.0809,11.7721,11.8899,1160223.0433462,0
+SLGN.US,D,20091120,000000,11.8601,11.9344,11.7157,11.8127,874446.43106172,0
+SLGN.US,D,20091123,000000,11.8988,11.9918,11.7592,11.8216,1581686.8497679,0
+SLGN.US,D,20091124,000000,11.8651,11.8899,11.6058,11.7563,1511384.9646914,0
+SLGN.US,D,20091125,000000,11.8127,11.8216,11.7236,11.7384,602740.70172855,0
+SLGN.US,D,20091127,000000,11.4405,11.6276,11.282,11.5167,823740.13701757,0
+SLGN.US,D,20091130,000000,11.477,11.5087,11.3087,11.486,1873037.669255,0
+SLGN.US,D,20091201,000000,11.5969,11.676,11.3791,11.3841,1606092.9472697,0
+SLGN.US,D,20091202,000000,11.3573,11.5167,11.2326,11.4316,1537516.4601458,0
+SLGN.US,D,20091203,000000,11.499,11.499,11.2246,11.2613,1707253.9990055,0
+SLGN.US,D,20091204,000000,11.3623,11.4473,11.2177,11.3127,1150442.4209947,0
+SLGN.US,D,20091207,000000,11.3049,11.4068,11.285,11.3712,1241456.1528047,0
+SLGN.US,D,20091208,000000,11.3414,11.5167,11.1969,11.499,1608249.6947104,0
+SLGN.US,D,20091209,000000,11.5197,11.681,11.4316,11.6453,976906.58219264,0
+SLGN.US,D,20091210,000000,11.6453,11.8246,11.6453,11.7077,751728.00678087,0
+SLGN.US,D,20091211,000000,11.7236,11.886,11.7107,11.7721,475252.17842436,0
+SLGN.US,D,20091214,000000,11.7721,12.0334,11.7563,11.9582,932180.59018537,0
+SLGN.US,D,20091215,000000,11.9671,11.976,11.8127,11.8216,1043924.3520796,0
+SLGN.US,D,20091216,000000,11.8691,11.8899,11.6355,11.8127,1041798.9204098,0
+SLGN.US,D,20091217,000000,11.7157,11.7899,11.5237,11.5671,636718.3130479,0
+SLGN.US,D,20091218,000000,11.6553,11.6553,11.4693,11.5277,1060101.4731639,0
+SLGN.US,D,20091221,000000,11.5504,11.685,11.5504,11.6236,695427.301811,0
+SLGN.US,D,20091222,000000,11.6633,11.7424,11.6147,11.676,469059.73729495,0
+SLGN.US,D,20091223,000000,11.7157,11.7523,11.5592,11.7314,511881.52840027,0
+SLGN.US,D,20091224,000000,12.2641,12.4107,12.2264,12.3215,2707607.0018528,0
+SLGN.US,D,20091228,000000,12.3215,12.6501,12.3215,12.5472,2349801.086167,0
+SLGN.US,D,20091229,000000,12.5778,12.669,12.4481,12.4957,1440228.4621278,0
+SLGN.US,D,20091230,000000,12.4868,12.5215,12.3215,12.4661,1737244.4055716,0
+SLGN.US,D,20091231,000000,12.5175,12.5818,12.3393,12.4107,19424222.042842,0
+SLGN.US,D,20100104,000000,12.4779,12.4828,12.1215,12.1483,4241943.3959831,0
+SLGN.US,D,20100105,000000,11.7899,11.98,11.685,11.8127,3972377.2409259,0
+SLGN.US,D,20100106,000000,11.8533,12.0254,11.8295,11.8899,1268206.892372,0
+SLGN.US,D,20100107,000000,12.0117,12.0117,11.7157,11.9285,1346529.6555182,0
+SLGN.US,D,20100108,000000,11.8601,11.9067,11.7681,11.8899,1226884.2175205,0
+SLGN.US,D,20100111,000000,11.9027,11.9067,11.7681,11.8533,2116806.700475,0
+SLGN.US,D,20100112,000000,11.8077,11.8246,11.6553,11.7077,825906.98631978,0
+SLGN.US,D,20100113,000000,11.694,11.8246,11.5969,11.8077,788707.89135253,0
+SLGN.US,D,20100114,000000,11.7681,11.882,11.7592,11.7681,930517.82377443,0
+SLGN.US,D,20100115,000000,11.8127,11.878,11.5592,11.5592,1284490.0830025,0
+SLGN.US,D,20100119,000000,11.5671,11.8038,11.5671,11.7592,1373532.9416243,0
+SLGN.US,D,20100120,000000,11.685,11.7077,11.5277,11.6236,963341.80250491,0
+SLGN.US,D,20100121,000000,11.694,11.7681,11.486,11.5237,850228.22818466,0
+SLGN.US,D,20100122,000000,11.5544,11.6633,11.3919,11.4147,1402119.1894351,0
+SLGN.US,D,20100125,000000,11.4473,11.5364,11.2999,11.4316,1221087.7693638,0
+SLGN.US,D,20100126,000000,11.3623,11.3712,11.2009,11.2098,1278591.6060441,0
+SLGN.US,D,20100127,000000,11.2009,11.3919,11.1257,11.3414,1233632.2610351,0
+SLGN.US,D,20100128,000000,11.3623,11.3623,11.1583,11.1821,745954.79290574,0
+SLGN.US,D,20100129,000000,11.2246,11.2999,11.1039,11.1187,1362462.311553,0
+SLGN.US,D,20100201,000000,11.1396,11.4019,11.0722,11.3979,1334121.5389779,0
+SLGN.US,D,20100202,000000,11.3979,11.6058,11.285,11.5741,1432027.7709225,0
+SLGN.US,D,20100203,000000,11.6355,11.689,11.4019,11.5364,1283719.3109663,0
+SLGN.US,D,20100204,000000,11.5037,11.5544,11.3712,11.4405,1969972.1021187,0
+SLGN.US,D,20100205,000000,11.4316,11.6316,11.3623,11.6058,2518614.304695,0
+SLGN.US,D,20100208,000000,11.6453,11.781,11.5237,11.6147,1963702.8868415,0
+SLGN.US,D,20100209,000000,11.7384,11.8295,11.6453,11.7077,1693275.0429943,0
+SLGN.US,D,20100210,000000,11.6493,11.7314,11.5671,11.6276,2150495.398554,0
+SLGN.US,D,20100211,000000,11.5741,11.781,11.5364,11.7344,880315.61262157,0
+SLGN.US,D,20100212,000000,11.6453,11.8295,11.6147,11.8295,809494.49186147,0
+SLGN.US,D,20100216,000000,11.8691,11.8948,11.7484,11.8948,1523065.7472003,0
+SLGN.US,D,20100217,000000,11.9027,11.9582,11.8295,11.9582,985996.23721423,0
+SLGN.US,D,20100218,000000,11.971,11.9958,11.8691,11.9067,1348890.4605622,0
+SLGN.US,D,20100219,000000,11.9285,11.976,11.8434,11.8601,1407658.0401223,0
+SLGN.US,D,20100222,000000,11.8988,12.0216,11.8127,11.9889,1114392.9178717,0
+SLGN.US,D,20100223,000000,11.9483,12.0809,11.9344,12.0117,1001297.5269022,0
+SLGN.US,D,20100224,000000,12.0591,12.2224,12.0493,12.1255,745411.31275441,0
+SLGN.US,D,20100225,000000,12.0037,12.2117,11.9958,12.169,637660.81673041,0
+SLGN.US,D,20100226,000000,12.1532,12.2681,12.1096,12.2404,861397.85649915,0
+SLGN.US,D,20100301,000000,12.2404,12.38,12.2157,12.371,611161.61351562,0
+SLGN.US,D,20100302,000000,12.3571,12.4224,12.3443,12.3967,790973.73889792,0
+SLGN.US,D,20100303,000000,12.4314,12.5868,12.4264,12.474,585394.79526312,0
+SLGN.US,D,20100304,000000,12.5027,12.5907,12.375,12.3887,808404.50100035,0
+SLGN.US,D,20100305,000000,12.375,12.4828,12.375,12.4354,979562.36159381,0
+SLGN.US,D,20100308,000000,12.4184,12.6403,12.3443,12.3887,716023.98732283,0
+SLGN.US,D,20100309,000000,12.3353,12.5066,12.3313,12.4145,810829.95795822,0
+SLGN.US,D,20100310,000000,12.3848,12.5244,12.2819,12.5175,464903.83145378,0
+SLGN.US,D,20100311,000000,12.4453,12.5601,12.3887,12.5343,279842.77881073,0
+SLGN.US,D,20100312,000000,12.6085,12.6085,12.4828,12.569,329301.4929536,0
+SLGN.US,D,20100315,000000,12.5244,12.5472,12.4521,12.5442,341297.45354279,0
+SLGN.US,D,20100316,000000,12.5868,12.5997,12.4779,12.569,403248.1296769,0
+SLGN.US,D,20100317,000000,12.6284,12.7531,12.5997,12.6561,440763.41291063,0
+SLGN.US,D,20100318,000000,12.7095,12.7095,12.6184,12.6858,557099.48106496,0
+SLGN.US,D,20100319,000000,12.7581,12.7808,12.669,12.7145,985445.68575982,0
+SLGN.US,D,20100322,000000,12.6858,12.8521,12.669,12.8165,392386.60813964,0
+SLGN.US,D,20100323,000000,12.8521,12.9401,12.7145,12.9174,477768.55213616,0
+SLGN.US,D,20100324,000000,12.8997,12.8997,12.7314,12.7491,477108.90057703,0
+SLGN.US,D,20100325,000000,12.8432,12.9314,12.6501,12.6778,489226.0835048,0
+SLGN.US,D,20100326,000000,12.7194,12.7977,12.6324,12.7007,393092.72826189,0
+SLGN.US,D,20100329,000000,12.7778,13.0402,12.7778,13.0203,755767.74121424,0
+SLGN.US,D,20100330,000000,13.0649,13.1381,12.9314,12.9708,738869.34721541,0
+SLGN.US,D,20100331,000000,12.9075,13.0203,12.8837,12.9075,950850.85069984,0
+SLGN.US,D,20100401,000000,13.054,13.3955,13.054,13.3471,827677.84264929,0
+SLGN.US,D,20100405,000000,13.4035,13.5579,13.4035,13.5579,1252564.1597637,0
+SLGN.US,D,20100406,000000,13.4658,13.6608,13.4124,13.5886,1355748.6143676,0
+SLGN.US,D,20100407,000000,13.3778,13.6004,13.2926,13.4658,1306352.5317664,0
+SLGN.US,D,20100408,000000,13.3887,13.4847,13.3292,13.4471,756955.72013237,0
+SLGN.US,D,20100409,000000,13.4847,13.6608,13.4341,13.6441,1073054.0800417,0
+SLGN.US,D,20100412,000000,13.6134,13.6134,13.3887,13.4965,1867005.8477242,0
+SLGN.US,D,20100413,000000,13.4965,13.6134,13.352,13.5935,819723.63686578,0
+SLGN.US,D,20100414,000000,13.6728,13.8064,13.6134,13.7974,757978.02852111,0
+SLGN.US,D,20100415,000000,13.7974,13.8875,13.7539,13.8431,537683.70316818,0
+SLGN.US,D,20100416,000000,13.8508,13.8508,13.6777,13.7707,616281.23694855,0
+SLGN.US,D,20100419,000000,13.745,13.7667,13.5668,13.6441,1295104.1089318,0
+SLGN.US,D,20100420,000000,13.7084,13.7707,13.6173,13.7489,463596.65056937,0
+SLGN.US,D,20100421,000000,13.745,13.7579,13.6807,13.7361,514073.63235636,0
+SLGN.US,D,20100422,000000,13.6252,13.9152,13.6252,13.8975,895517.90406635,0
+SLGN.US,D,20100423,000000,13.9202,14.2004,13.8688,14.1934,623640.44308684,0
+SLGN.US,D,20100426,000000,14.1628,14.3291,14.0409,14.0805,609263.4737306,0
+SLGN.US,D,20100427,000000,14.0083,14.1934,13.8114,13.8431,1272499.173344,0
+SLGN.US,D,20100428,000000,13.8628,13.9102,13.6885,13.74,1470765.3794037,0
+SLGN.US,D,20100429,000000,14.0004,14.2686,13.352,13.3797,2259869.263729,0
+SLGN.US,D,20100430,000000,13.3995,13.3995,12.9314,12.9314,1873096.2600519,0
+SLGN.US,D,20100503,000000,13.0165,13.1044,12.8997,13.057,1016959.4530474,0
+SLGN.US,D,20100504,000000,13.0352,13.5064,12.565,12.6917,1367990.0501925,0
+SLGN.US,D,20100505,000000,12.5244,12.8045,12.4779,12.7314,1485858.5707437,0
+SLGN.US,D,20100506,000000,12.7095,12.862,11.6276,12.3313,1440958.8267179,0
+SLGN.US,D,20100507,000000,12.3532,12.474,11.8988,12.0453,1691010.205635,0
+SLGN.US,D,20100510,000000,12.3165,12.5066,12.174,12.4997,1343043.5030977,0
+SLGN.US,D,20100511,000000,12.4145,12.5778,12.2978,12.4184,1790464.042769,0
+SLGN.US,D,20100512,000000,12.4481,12.5215,12.3887,12.4481,823639.11840209,0
+SLGN.US,D,20100513,000000,12.3927,12.5472,12.3265,12.4661,844126.70380919,0
+SLGN.US,D,20100514,000000,12.371,12.6047,12.3393,12.569,1383802.4940748,0
+SLGN.US,D,20100517,000000,12.6917,13.0273,12.6461,12.8165,1798094.988983,0
+SLGN.US,D,20100518,000000,12.9036,13.049,12.6561,12.6828,1720454.1014913,0
+SLGN.US,D,20100519,000000,12.6085,12.7007,12.5561,12.6601,1233763.5852353,0
+SLGN.US,D,20100520,000000,12.4453,12.5907,12.4107,12.4521,1866517.9278114,0
+SLGN.US,D,20100521,000000,12.2264,12.3165,12.0067,12.2482,2172506.3446827,0
+SLGN.US,D,20100524,000000,12.182,12.2868,11.9533,11.98,1536375.959977,0
+SLGN.US,D,20100525,000000,11.8216,11.9206,11.5879,11.8988,953119.7288037,0
+SLGN.US,D,20100526,000000,11.9433,12.0254,11.8295,11.886,1105356.8027163,0
+SLGN.US,D,20100527,000000,11.98,12.177,11.878,12.169,934279.7570152,0
+SLGN.US,D,20100528,000000,12.1047,12.3026,12.0067,12.2314,1192847.0052181,0
+SLGN.US,D,20100601,000000,12.1304,12.2462,11.9027,11.9027,894385.48538672,0
+SLGN.US,D,20100602,000000,11.9067,12.1898,11.9067,12.182,1638301.7226319,0
+SLGN.US,D,20100603,000000,12.2681,12.4314,12.182,12.4057,1607998.1583579,0
+SLGN.US,D,20100604,000000,12.165,12.2868,11.9433,11.9631,987763.05279911,0
+SLGN.US,D,20100607,000000,11.9285,12.0254,11.781,11.8038,936562.77772523,0
+SLGN.US,D,20100608,000000,11.8176,12.1096,11.7236,12.0542,1380566.8678208,0
+SLGN.US,D,20100609,000000,12.1255,12.2681,12.0037,12.1186,1391200.087287,0
+SLGN.US,D,20100610,000000,12.3026,12.4957,12.2117,12.2462,1773635.3516149,0
+SLGN.US,D,20100611,000000,12.1997,12.366,12.1215,12.3571,1208335.1793446,0
+SLGN.US,D,20100614,000000,12.4145,12.4908,12.2264,12.2462,784251.96022335,0
+SLGN.US,D,20100615,000000,12.2482,12.6403,12.2224,12.6085,785714.70977562,0
+SLGN.US,D,20100616,000000,12.5066,12.7728,12.4828,12.6917,659205.05685551,0
+SLGN.US,D,20100617,000000,12.673,12.8214,12.673,12.8085,575810.14902562,0
+SLGN.US,D,20100618,000000,12.8085,12.9075,12.569,12.5818,1568063.4792832,0
+SLGN.US,D,20100621,000000,12.6778,12.8837,12.4354,12.4997,599153.53069257,0
+SLGN.US,D,20100622,000000,12.5393,12.7491,12.4868,12.5066,1178130.6133137,0
+SLGN.US,D,20100623,000000,12.4611,12.4957,12.3353,12.3927,606827.91491119,0
+SLGN.US,D,20100624,000000,12.361,12.6373,12.2601,12.366,703643.14580864,0
+SLGN.US,D,20100625,000000,12.4354,12.5096,12.2898,12.5027,1673648.1361911,0
+SLGN.US,D,20100628,000000,12.5096,12.5096,12.3353,12.4145,458882.11178455,0
+SLGN.US,D,20100629,000000,12.2819,12.2978,12.0671,12.1393,831685.2511257,0
+SLGN.US,D,20100630,000000,12.1513,12.2541,12.075,12.168,1109582.4114021,0
+SLGN.US,D,20100701,000000,12.177,12.2541,11.8473,12.0334,742097.90216641,0
+SLGN.US,D,20100702,000000,12.1096,12.1096,11.878,11.9433,485377.27425471,0
+SLGN.US,D,20100706,000000,12.0908,12.1572,11.8077,11.9027,1138267.657456,0
+SLGN.US,D,20100707,000000,11.9533,12.2681,11.9285,12.2462,787775.48953157,0
+SLGN.US,D,20100708,000000,12.3887,12.5027,12.3116,12.47,681917.07217565,0
+SLGN.US,D,20100709,000000,12.4184,12.5215,12.3443,12.4828,631835.07317522,0
+SLGN.US,D,20100712,000000,12.4264,12.4868,12.3076,12.3265,410309.3308995,0
+SLGN.US,D,20100713,000000,12.4184,12.7451,12.366,12.7194,823408.79595878,0
+SLGN.US,D,20100714,000000,12.6501,12.761,12.5304,12.6085,996565.81495273,0
+SLGN.US,D,20100715,000000,12.6403,12.669,12.371,12.4661,1364143.2613147,0
+SLGN.US,D,20100716,000000,12.371,12.474,12.1255,12.1532,996880.99303305,0
+SLGN.US,D,20100719,000000,12.1532,12.2224,11.9166,12.0591,1008172.8538723,0
+SLGN.US,D,20100720,000000,11.9206,12.2157,11.8691,12.1947,878423.53395348,0
+SLGN.US,D,20100721,000000,12.2819,12.3265,12.0859,12.1304,736952.01389346,0
+SLGN.US,D,20100722,000000,12.2157,12.4224,12.1997,12.4145,1771197.7724231,0
+SLGN.US,D,20100723,000000,12.3443,12.7728,12.3443,12.7314,869423.78549967,0
+SLGN.US,D,20100726,000000,12.7897,12.9401,12.7194,12.9362,663176.09863034,0
+SLGN.US,D,20100727,000000,13.054,13.1302,12.7927,12.7977,1772654.4608585,0
+SLGN.US,D,20100728,000000,12.8382,12.857,12.1146,12.1532,1924470.2871445,0
+SLGN.US,D,20100729,000000,12.2314,12.3313,12.0017,12.1344,1247358.6705076,0
+SLGN.US,D,20100730,000000,11.971,12.2769,11.8434,12.1859,1165810.3829688,0
+SLGN.US,D,20100802,000000,12.2868,12.474,12.2364,12.3848,1225252.7668804,0
+SLGN.US,D,20100803,000000,12.38,12.47,12.3265,12.3571,1247458.678937,0
+SLGN.US,D,20100804,000000,12.4224,12.5343,12.3848,12.4957,1377586.8186638,0
+SLGN.US,D,20100805,000000,12.4521,12.5027,12.3927,12.5027,1003650.2504569,0
+SLGN.US,D,20100806,000000,12.3571,12.5818,12.2117,12.5521,1410520.9076852,0
+SLGN.US,D,20100809,000000,12.6461,12.8045,12.5442,12.7314,1375873.5429452,0
+SLGN.US,D,20100810,000000,12.6184,12.8006,12.5907,12.7145,1022714.4835717,0
+SLGN.US,D,20100811,000000,12.5096,12.673,12.4354,12.5818,1470537.0773327,0
+SLGN.US,D,20100812,000000,12.366,12.6184,12.2482,12.5818,1397807.714926,0
+SLGN.US,D,20100813,000000,12.5215,12.6085,12.4481,12.5304,748108.50978794,0
+SLGN.US,D,20100816,000000,12.4521,12.6047,12.3887,12.5778,716450.28588019,0
+SLGN.US,D,20100817,000000,12.7095,13.0105,12.6858,12.9708,1128628.4611662,0
+SLGN.US,D,20100818,000000,12.9936,13.1381,12.857,13.0105,914218.47016546,0
+SLGN.US,D,20100819,000000,12.9798,13.0649,12.7095,12.8382,1003424.9789444,0
+SLGN.US,D,20100820,000000,12.769,12.8837,12.6601,12.8837,920552.33735655,0
+SLGN.US,D,20100823,000000,12.9274,12.9708,12.8263,12.857,1438871.7821218,0
+SLGN.US,D,20100824,000000,12.7353,12.7778,12.5957,12.6403,799390.60994038,0
+SLGN.US,D,20100825,000000,12.5601,12.7402,12.5125,12.6828,594280.39268144,0
+SLGN.US,D,20100826,000000,12.7056,12.7531,12.5521,12.5997,377481.3114244,0
+SLGN.US,D,20100827,000000,12.7264,12.8263,12.5125,12.8006,647674.79208372,0
+SLGN.US,D,20100830,000000,12.7224,12.765,12.5818,12.6501,681952.42869107,0
+SLGN.US,D,20100831,000000,12.6056,12.868,12.574,12.8105,1125461.5275706,0
+SLGN.US,D,20100901,000000,13.0025,13.2926,13.0025,13.2847,985518.41916298,0
+SLGN.US,D,20100902,000000,13.2322,13.3569,13.1264,13.3431,645688.76610322,0
+SLGN.US,D,20100903,000000,13.4847,13.5202,13.3064,13.4164,739846.19722718,0
+SLGN.US,D,20100907,000000,13.352,13.3837,13.1788,13.2055,575919.24913035,0
+SLGN.US,D,20100908,000000,13.254,13.3371,13.1698,13.3154,725864.2106575,0
+SLGN.US,D,20100909,000000,13.4965,13.5846,13.4035,13.5064,637862.85396138,0
+SLGN.US,D,20100910,000000,13.5252,13.6728,13.4094,13.6648,863994.03491719,0
+SLGN.US,D,20100913,000000,13.6965,13.8658,13.5965,13.7707,1696547.0359499,0
+SLGN.US,D,20100914,000000,13.7846,13.8202,13.3995,13.7629,956124.02242831,0
+SLGN.US,D,20100915,000000,13.7035,13.8163,13.5717,13.7172,530338.63963606,0
+SLGN.US,D,20100916,000000,13.5965,13.7322,13.4807,13.6202,668341.18044023,0
+SLGN.US,D,20100917,000000,13.7757,13.7757,13.3995,13.5965,975630.71707902,0
+SLGN.US,D,20100920,000000,13.6568,13.7272,13.5104,13.547,873049.34360953,0
+SLGN.US,D,20100921,000000,13.5015,13.5717,13.3569,13.4094,1398743.1473054,0
+SLGN.US,D,20100922,000000,13.4124,13.55,13.3332,13.3955,960019.30024152,0
+SLGN.US,D,20100923,000000,13.3332,13.4302,13.1521,13.1698,761517.72080781,0
+SLGN.US,D,20100924,000000,13.352,13.4708,13.2718,13.4569,638912.43737629,0
+SLGN.US,D,20100927,000000,13.4886,13.5252,13.3797,13.451,972545.60856202,0
+SLGN.US,D,20100928,000000,13.4471,13.6173,13.2807,13.5846,480172.79518478,0
+SLGN.US,D,20100929,000000,13.5163,13.6529,13.4925,13.5579,595478.47346112,0
+SLGN.US,D,20100930,000000,13.6758,13.846,13.5519,13.5915,1091490.9875544,0
+SLGN.US,D,20101001,000000,13.6925,13.7539,13.6134,13.7539,481849.70420187,0
+SLGN.US,D,20101004,000000,13.7035,13.7707,13.5064,13.6044,500948.28364602,0
+SLGN.US,D,20101005,000000,13.745,14.0459,13.6608,13.938,1302856.2774843,0
+SLGN.US,D,20101006,000000,13.941,13.9806,13.8251,13.9182,744298.08761174,0
+SLGN.US,D,20101007,000000,14.0133,14.0133,13.8064,13.8202,446222.4588916,0
+SLGN.US,D,20101008,000000,14.1499,14.6202,14.0498,14.3805,2169711.1595922,0
+SLGN.US,D,20101011,000000,14.3379,14.6993,14.3379,14.4795,890219.477684,0
+SLGN.US,D,20101012,000000,14.4834,14.5905,14.333,14.5141,906300.63108352,0
+SLGN.US,D,20101013,000000,14.5518,14.6162,14.4202,14.4795,1271513.2316569,0
+SLGN.US,D,20101014,000000,14.4914,14.5053,14.4369,14.4914,1055816.2634948,0
+SLGN.US,D,20101015,000000,14.6122,14.6202,14.4449,14.4795,1725581.8064135,0
+SLGN.US,D,20101018,000000,14.4914,14.6162,14.428,14.5942,1143574.1653276,0
+SLGN.US,D,20101019,000000,14.4834,14.6162,14.2598,14.428,1989403.0328078,0
+SLGN.US,D,20101020,000000,13.6965,14.6726,13.6965,14.4142,2683884.8003778,0
+SLGN.US,D,20101021,000000,14.3855,14.5725,14.3855,14.4489,1890726.0288269,0
+SLGN.US,D,20101022,000000,14.5171,14.5171,14.3983,14.4914,955835.10918802,0
+SLGN.US,D,20101025,000000,14.5982,14.728,14.5617,14.6726,862585.83541729,0
+SLGN.US,D,20101026,000000,14.5725,14.7082,14.5053,14.6279,1054462.6140473,0
+SLGN.US,D,20101027,000000,14.5053,14.5171,14.3895,14.4795,881763.20938152,0
+SLGN.US,D,20101028,000000,14.5805,14.625,14.4874,14.5201,524511.88589472,0
+SLGN.US,D,20101029,000000,14.4726,14.6102,14.3954,14.4636,825272.58941452,0
+SLGN.US,D,20101101,000000,14.5775,14.6469,14.3855,14.4449,772519.65822059,0
+SLGN.US,D,20101102,000000,14.5775,14.5775,14.4459,14.5665,1197608.012566,0
+SLGN.US,D,20101103,000000,14.5251,14.5725,14.4202,14.5725,1410955.2877318,0
+SLGN.US,D,20101104,000000,14.6508,14.7398,14.6162,14.6874,2254809.2412792,0
+SLGN.US,D,20101105,000000,14.7616,15.0002,14.6943,14.7528,2891493.2079978,0
+SLGN.US,D,20101108,000000,14.7656,14.7923,14.4112,14.7656,1155819.641897,0
+SLGN.US,D,20101109,000000,14.7656,14.7705,14.4696,14.5578,3529252.0127852,0
+SLGN.US,D,20101110,000000,14.4963,14.5725,14.1102,14.1628,3650633.9607832,0
+SLGN.US,D,20101111,000000,14.0004,14.3588,13.9152,14.3122,1021547.7185629,0
+SLGN.US,D,20101112,000000,14.2122,14.4489,14.2122,14.2508,1500029.4621244,0
+SLGN.US,D,20101115,000000,14.3291,14.3558,14.1578,14.1578,659238.39299862,0
+SLGN.US,D,20101116,000000,14.1538,14.1628,13.9598,14.1331,1154391.2386741,0
+SLGN.US,D,20101117,000000,14.1192,14.2776,14.1192,14.2092,825934.26134597,0
+SLGN.US,D,20101118,000000,14.2855,14.534,14.2855,14.4696,1475406.1745992,0
+SLGN.US,D,20101119,000000,14.4963,14.5805,14.3588,14.5478,838739.38104522,0
+SLGN.US,D,20101122,000000,14.4567,14.7567,14.4369,14.7221,730531.27069305,0
+SLGN.US,D,20101123,000000,14.6162,14.6508,14.4795,14.5982,603265.99852909,0
+SLGN.US,D,20101124,000000,14.7042,14.8686,14.6547,14.822,534379.38425558,0
+SLGN.US,D,20101126,000000,14.7893,14.8735,14.7181,14.8399,164753.28037152,0
+SLGN.US,D,20101129,000000,14.7181,14.7845,14.4696,14.7478,867487.25864076,0
+SLGN.US,D,20101130,000000,14.6022,14.7705,14.5558,14.6795,677632.87269281,0
+SLGN.US,D,20101201,000000,14.7923,15.1705,14.7923,15.0368,1074907.771636,0
+SLGN.US,D,20101202,000000,15.0329,15.1457,15.0329,15.0922,636302.11635209,0
+SLGN.US,D,20101203,000000,14.9834,15.1457,14.8576,15.0853,450727.88914236,0
+SLGN.US,D,20101206,000000,15.0507,15.0972,14.9388,14.9834,323746.47928792,0
+SLGN.US,D,20101207,000000,15.0101,15.0101,14.7893,14.8488,936646.62317608,0
+SLGN.US,D,20101208,000000,14.8399,14.922,14.7705,14.8112,433433.50217084,0
+SLGN.US,D,20101209,000000,14.8992,14.8992,14.6993,14.7805,691194.62182206,0
+SLGN.US,D,20101210,000000,14.7893,14.9873,14.7705,14.9082,698133.59051992,0
+SLGN.US,D,20101213,000000,14.9121,14.9834,14.8616,14.9042,598683.79413056,0
+SLGN.US,D,20101214,000000,14.8903,14.9775,14.8112,14.9082,841492.13831726,0
+SLGN.US,D,20101215,000000,15.0052,15.2833,14.9468,15.1398,1125577.6989785,0
+SLGN.US,D,20101216,000000,15.2259,15.5189,15.1002,15.5189,649600.20689492,0
+SLGN.US,D,20101217,000000,15.6466,15.6466,15.3843,15.5149,2542610.266618,0
+SLGN.US,D,20101220,000000,15.5882,15.6367,15.3843,15.4892,756443.55575185,0
+SLGN.US,D,20101221,000000,15.6149,15.6506,15.4982,15.6506,299021.16296111,0
+SLGN.US,D,20101222,000000,15.6962,15.8239,15.5843,15.6733,410244.67898559,0
+SLGN.US,D,20101223,000000,15.6733,15.7466,15.5981,15.6011,215764.65063445,0
+SLGN.US,D,20101227,000000,15.5882,15.6367,15.4288,15.6149,176747.2205884,0
+SLGN.US,D,20101228,000000,15.6506,15.6506,15.5109,15.5615,248070.40386747,0
+SLGN.US,D,20101229,000000,15.611,15.7436,15.5526,15.6239,174580.37128618,0
+SLGN.US,D,20101230,000000,15.5981,15.7169,15.5981,15.607,167875.76577625,0
+SLGN.US,D,20101231,000000,15.5328,15.5456,15.3506,15.3506,453924.1181364,0
+SLGN.US,D,20110103,000000,15.2655,15.606,15.2655,15.3942,724471.16394993,0
+SLGN.US,D,20110104,000000,15.4665,15.4665,14.9309,15.2318,663874.13726336,0
+SLGN.US,D,20110105,000000,15.1923,15.3407,15.1496,15.2101,436935.8175698,0
+SLGN.US,D,20110106,000000,15.2318,15.3091,14.9873,15.1062,626189.1427556,0
+SLGN.US,D,20110107,000000,15.0458,15.1229,14.8438,14.9181,659779.85277763,0
+SLGN.US,D,20110110,000000,14.8062,15.1012,14.6993,15.0408,497661.13789804,0
+SLGN.US,D,20110111,000000,15.0507,15.2318,14.9834,15.0972,615584.20850168,0
+SLGN.US,D,20110112,000000,15.2239,15.2358,15.1229,15.216,615562.99459243,0
+SLGN.US,D,20110113,000000,15.1833,15.2892,15.0883,15.1833,466720.14616025,0
+SLGN.US,D,20110114,000000,15.2002,15.411,15.115,15.3753,2716936.0709931,0
+SLGN.US,D,20110118,000000,15.3359,15.5367,15.2298,15.5189,665379.31463412,0
+SLGN.US,D,20110119,000000,15.4773,15.5367,15.2912,15.3704,698219.45634308,0
+SLGN.US,D,20110120,000000,15.2972,15.411,15.2794,15.3279,373671.89943434,0
+SLGN.US,D,20110121,000000,15.5249,16.0693,15.5249,15.606,944050.2775052,0
+SLGN.US,D,20110124,000000,15.6426,15.9198,15.6426,15.8585,382846.41009296,0
+SLGN.US,D,20110125,000000,15.7683,15.8753,15.6773,15.8753,410260.84196407,0
+SLGN.US,D,20110126,000000,15.9426,16.2247,15.9248,16.1465,700920.69412123,0
+SLGN.US,D,20110127,000000,16.1545,16.2009,15.9693,16.0733,407464.64668736,0
+SLGN.US,D,20110128,000000,16.0426,16.2199,15.704,15.7526,403569.36887415,0
+SLGN.US,D,20110131,000000,15.7456,16.1405,15.5406,16.0089,964484.32304608,0
+SLGN.US,D,20110201,000000,16.1852,16.3752,16.0229,16.3227,489584.69958978,0
+SLGN.US,D,20110202,000000,16.0029,16.4217,15.8109,16.0783,802725.23443763,0
+SLGN.US,D,20110203,000000,16.1525,16.3089,16.0129,16.1396,1055341.476002,0
+SLGN.US,D,20110204,000000,16.1979,16.1979,15.902,15.9802,629946.02506559,0
+SLGN.US,D,20110207,000000,15.9475,16.2247,15.8456,16.0169,518079.02046046,0
+SLGN.US,D,20110208,000000,15.9882,16.109,15.8753,15.9762,689979.36787774,0
+SLGN.US,D,20110209,000000,15.9198,16.0229,15.7842,15.9555,474249.06357256,0
+SLGN.US,D,20110210,000000,15.9307,16.1732,15.9159,16.0079,459672.07735766,0
+SLGN.US,D,20110211,000000,16.0129,16.1644,15.9208,16.11,378000.54710801,0
+SLGN.US,D,20110214,000000,16.1594,16.2812,16.0603,16.1545,306350.06351475,0
+SLGN.US,D,20110215,000000,16.09,16.1802,16.0823,16.1425,317331.79720444,0
+SLGN.US,D,20110216,000000,16.1644,16.2653,16.1564,16.2306,407271.70113178,0
+SLGN.US,D,20110218,000000,16.3594,16.5494,16.3514,16.4999,552847.60753908,0
+SLGN.US,D,20110222,000000,16.11,16.3089,15.802,15.908,781442.63252664,0
+SLGN.US,D,20110223,000000,16.0306,16.0306,15.3169,15.414,910188.83759365,0
+SLGN.US,D,20110224,000000,15.419,15.5793,15.1476,15.5239,747305.41179481,0
+SLGN.US,D,20110225,000000,15.5526,15.7733,15.4407,15.7693,423443.77128524,0
+SLGN.US,D,20110228,000000,16.0496,16.0496,15.6387,15.6426,608259.34869265,0
+SLGN.US,D,20110301,000000,15.7169,15.8663,15.4585,15.5743,570890.54245137,0
+SLGN.US,D,20110302,000000,15.6506,15.7942,15.5149,15.704,355649.16824516,0
+SLGN.US,D,20110303,000000,15.8199,16.0267,15.7733,15.9565,504112.18668309,0
+SLGN.US,D,20110304,000000,15.8931,16.1644,15.4822,15.6545,569692.46167168,0
+SLGN.US,D,20110307,000000,15.5793,15.7526,15.4585,15.51,1052108.8803064,0
+SLGN.US,D,20110308,000000,15.5189,15.9159,15.4822,15.8585,562837.33842467,0
+SLGN.US,D,20110309,000000,15.9258,15.9902,15.6506,15.9208,452652.29376741,0
+SLGN.US,D,20110310,000000,15.7644,15.7852,15.5239,15.6229,734822.54147898,0
+SLGN.US,D,20110311,000000,15.6773,15.6872,15.4822,15.5149,524837.16583659,0
+SLGN.US,D,20110314,000000,15.4822,15.5655,15.414,15.4496,362239.62271958,0
+SLGN.US,D,20110315,000000,15.4268,15.5655,15.0032,15.414,696486.98708747,0
+SLGN.US,D,20110316,000000,15.4705,15.5882,15.3606,15.4268,949692.16718019,0
+SLGN.US,D,20110317,000000,15.6426,15.7209,15.4467,15.4822,482635.62903037,0
+SLGN.US,D,20110318,000000,15.5526,15.6872,15.4615,15.6367,1282670.7377376,0
+SLGN.US,D,20110321,000000,15.6912,16.2169,15.5526,16.091,434073.96019303,0
+SLGN.US,D,20110322,000000,16.1257,16.195,15.9485,16.0436,273699.83680291,0
+SLGN.US,D,20110323,000000,16.0396,16.1357,15.9208,16.0653,309349.30620859,0
+SLGN.US,D,20110324,000000,16.105,16.3415,15.9902,16.1357,315541.74733799,0
+SLGN.US,D,20110325,000000,16.1485,16.3643,16.0486,16.2029,336344.51082541,0
+SLGN.US,D,20110328,000000,16.2129,16.2525,15.9762,16.0079,296863.40533428,0
+SLGN.US,D,20110329,000000,16.0129,16.1525,15.9208,16.0573,299062.58059346,0
+SLGN.US,D,20110330,000000,16.296,16.304,15.9812,16.2782,313075.88293393,0
+SLGN.US,D,20110331,000000,16.1545,16.5583,16.1545,16.4019,1582079.8121822,0
+SLGN.US,D,20110401,000000,16.6306,16.6692,16.491,16.5227,342655.14373494,0
+SLGN.US,D,20110404,000000,16.5128,16.6474,16.4693,16.6069,294378.34739328,0
+SLGN.US,D,20110405,000000,16.6385,16.794,16.4821,16.588,495432.66724037,0
+SLGN.US,D,20110406,000000,16.6939,16.7356,16.4306,16.4406,588308.17213379,0
+SLGN.US,D,20110407,000000,16.4613,16.5573,16.3376,16.3554,251111.06419365,0
+SLGN.US,D,20110408,000000,16.495,16.495,16.0832,16.1307,348743.5356904,0
+SLGN.US,D,20110411,000000,16.105,16.3376,15.9693,16.091,332838.15468183,0
+SLGN.US,D,20110412,000000,15.9822,16.1119,15.8297,15.8386,468360.68847578,0
+SLGN.US,D,20110413,000000,18.0848,18.8668,17.4611,18.8341,16916428.852238,0
+SLGN.US,D,20110414,000000,18.7411,19.6637,18.4064,19.3737,6330709.349171,0
+SLGN.US,D,20110415,000000,19.3775,19.8982,19.3737,19.7736,5076794.5705182,0
+SLGN.US,D,20110418,000000,19.5301,19.8855,19.4647,19.6498,2940941.8202792,0
+SLGN.US,D,20110419,000000,19.7172,19.9646,19.6637,19.7825,1581152.4612919,0
+SLGN.US,D,20110420,000000,19.9914,20.124,19.7686,19.8905,1133539.9862512,0
+SLGN.US,D,20110421,000000,19.8161,19.9062,19.7686,19.7954,1269531.2464211,0
+SLGN.US,D,20110425,000000,19.8033,19.9152,19.7647,19.7776,1205220.7754291,0
+SLGN.US,D,20110426,000000,19.9092,19.9766,19.7776,19.7776,1173276.6688395,0
+SLGN.US,D,20110427,000000,19.6637,19.7202,19.4212,19.4994,1493009.6785341,0
+SLGN.US,D,20110428,000000,19.5261,19.5895,19.1638,19.4162,905012.64373605,0
+SLGN.US,D,20110429,000000,19.5251,19.7429,19.3678,19.7221,1763788.0569771,0
+SLGN.US,D,20110502,000000,19.6182,19.8568,19.6182,19.7379,1216517.6871991,0
+SLGN.US,D,20110503,000000,19.6687,19.923,19.5914,19.6419,1014778.461139,0
+SLGN.US,D,20110504,000000,19.4717,19.8389,19.243,19.4034,1623645.9418969,0
+SLGN.US,D,20110505,000000,19.3488,19.5054,19.0925,19.0974,1094031.6057339,0
+SLGN.US,D,20110506,000000,19.5321,19.6687,19.1598,19.3084,1026544.0992849,0
+SLGN.US,D,20110509,000000,19.3241,19.3341,19.1411,19.2914,606869.33254354,0
+SLGN.US,D,20110510,000000,19.3835,19.4756,19.2914,19.4509,798857.23165059,0
+SLGN.US,D,20110511,000000,19.3895,19.4737,19.1678,19.2312,852445.58679461,0
+SLGN.US,D,20110512,000000,19.0964,19.2866,18.9915,19.2162,1038916.8593099,0
+SLGN.US,D,20110513,000000,19.1678,19.4657,18.7945,18.8668,757558.80126683,0
+SLGN.US,D,20110516,000000,18.755,18.8618,18.6234,18.7767,1086904.7424113,0
+SLGN.US,D,20110517,000000,18.7579,19.1104,18.4936,19.0797,1729480.1147852,0
+SLGN.US,D,20110518,000000,19.0163,19.4924,18.9252,19.4657,1128528.4527368,0
+SLGN.US,D,20110519,000000,19.4618,19.6201,19.1935,19.3439,829255.75342321,0
+SLGN.US,D,20110520,000000,19.1638,19.2964,19.0133,19.0519,821155.07064724,0
+SLGN.US,D,20110523,000000,18.7233,18.8252,18.5312,18.6094,1095753.973128,0
+SLGN.US,D,20110524,000000,18.7114,18.7144,18.4154,18.4619,824965.49282345,0
+SLGN.US,D,20110525,000000,18.4064,18.6748,18.363,18.6094,624810.23865419,0
+SLGN.US,D,20110526,000000,18.5392,18.8174,18.4768,18.8035,555768.05571283,0
+SLGN.US,D,20110527,000000,18.8618,19.1508,18.8312,19.0332,676839.87656123,0
+SLGN.US,D,20110531,000000,19.1281,19.3588,19.0202,19.3538,1250304.3733352,0
+SLGN.US,D,20110601,000000,19.4697,19.4697,19.0974,19.1865,1408030.7988134,0
+SLGN.US,D,20110602,000000,19.1163,19.2035,18.8391,19.1193,1266991.6384276,0
+SLGN.US,D,20110603,000000,18.7995,19.2035,18.6511,18.8985,1344986.0910735,0
+SLGN.US,D,20110606,000000,18.8174,18.9915,18.7945,18.848,1489196.2257995,0
+SLGN.US,D,20110607,000000,18.8718,19.2579,18.8618,18.9618,1200316.3216472,0
+SLGN.US,D,20110608,000000,18.8718,19.0717,18.7807,18.9846,1096408.5737563,0
+SLGN.US,D,20110609,000000,19.046,19.2162,18.8579,19.0638,1334599.3570291,0
+SLGN.US,D,20110610,000000,18.8985,19.0519,18.4936,18.6054,941691.49283356,0
+SLGN.US,D,20110613,000000,17.9769,18.0778,17.274,17.5117,7327296.378033,0
+SLGN.US,D,20110614,000000,17.6313,17.7097,17.279,17.473,3618905.0238446,0
+SLGN.US,D,20110615,000000,17.3671,17.5147,17.0197,17.0374,3293524.0633581,0
+SLGN.US,D,20110616,000000,17.1543,17.2097,16.6069,16.7533,2503738.3033783,0
+SLGN.US,D,20110617,000000,16.8067,17.5948,16.7464,17.2434,6232977.879431,0
+SLGN.US,D,20110620,000000,16.8286,17.1513,16.788,16.977,2174900.4858698,0
+SLGN.US,D,20110621,000000,16.985,17.4354,16.8889,17.38,1356841.6357872,0
+SLGN.US,D,20110622,000000,17.3137,17.4581,17.1632,17.3631,1882699.0896402,0
+SLGN.US,D,20110623,000000,17.1632,17.2997,16.8929,17.2641,1964804.9999365,0
+SLGN.US,D,20110624,000000,17.3394,17.4027,17.1513,17.2701,14319044.27193,0
+SLGN.US,D,20110627,000000,17.2047,17.4533,17.0464,17.2354,1457654.1732995,0
+SLGN.US,D,20110628,000000,17.2523,17.4908,17.2404,17.4453,1159909.8856382,0
+SLGN.US,D,20110629,000000,17.473,17.5601,17.1603,17.469,854591.22218758,0
+SLGN.US,D,20110630,000000,17.485,17.7938,17.485,17.665,737561.15614485,0
+SLGN.US,D,20110701,000000,17.669,17.8492,17.665,17.8096,554942.7336243,0
+SLGN.US,D,20110705,000000,17.7928,18.0076,17.7433,17.872,995865.7559474,0
+SLGN.US,D,20110706,000000,17.8858,18.1373,17.8858,18.1135,1338389.5754822,0
+SLGN.US,D,20110707,000000,18.163,18.2778,17.867,17.8977,1084171.1786762,0
+SLGN.US,D,20110708,000000,17.5561,17.9501,17.5502,17.9403,751009.76442475,0
+SLGN.US,D,20110711,000000,17.7394,17.9106,17.3354,17.5868,863890.9959294,0
+SLGN.US,D,20110712,000000,17.5007,17.673,17.3533,17.3671,687668.06195538,0
+SLGN.US,D,20110713,000000,17.5324,17.6463,17.2304,17.284,1013757.1629365,0
+SLGN.US,D,20110714,000000,17.4027,17.4908,17.1256,17.2047,1059728.7144727,0
+SLGN.US,D,20110715,000000,17.3304,17.3304,16.7563,17.2107,710612.42009115,0
+SLGN.US,D,20110718,000000,17.1603,17.177,16.7663,16.8414,873270.57437745,0
+SLGN.US,D,20110719,000000,16.9553,17.0899,16.8384,16.9256,804539.52877179,0
+SLGN.US,D,20110720,000000,17.0602,17.1206,16.7563,17.0197,864081.92111266,0
+SLGN.US,D,20110721,000000,17.0731,17.1671,17.0424,17.1067,617687.41607614,0
+SLGN.US,D,20110722,000000,17.0939,17.1483,17.0602,17.0879,403716.85605276,0
+SLGN.US,D,20110725,000000,16.983,17.0939,16.8257,17.0236,370191.80813079,0
+SLGN.US,D,20110726,000000,16.975,17.0721,16.7999,16.8257,782533.6335739,0
+SLGN.US,D,20110727,000000,16.2643,17.2641,15.8119,16.6207,1843396.7870985,0
+SLGN.US,D,20110728,000000,16.6306,16.7137,16.4593,16.49,892362.08251851,0
+SLGN.US,D,20110729,000000,16.294,16.7643,16.0536,16.7157,1029690.8291574,0
+SLGN.US,D,20110801,000000,16.8257,17.0107,16.6603,16.8573,1574135.7082602,0
+SLGN.US,D,20110802,000000,16.8227,16.8227,16.2199,16.2426,981928.21756853,0
+SLGN.US,D,20110803,000000,16.2673,16.2812,15.9268,16.1405,1921151.8256257,0
+SLGN.US,D,20110804,000000,16.0496,16.0773,15.7605,15.8149,1862591.3342274,0
+SLGN.US,D,20110805,000000,16.0456,16.1634,15.4487,15.6001,2507530.5422037,0
+SLGN.US,D,20110808,000000,15.4368,16.5653,14.624,14.6279,3295383.8160692,0
+SLGN.US,D,20110809,000000,14.8814,15.8526,14.5161,15.8436,4147006.1011476,0
+SLGN.US,D,20110810,000000,15.4852,15.9535,15.3359,15.3566,2283518.7318008,0
+SLGN.US,D,20110811,000000,15.4705,16.1168,15.4585,16.0059,1706018.5413381,0
+SLGN.US,D,20110812,000000,16.0623,16.582,15.9674,16.4267,1756085.3875462,0
+SLGN.US,D,20110815,000000,16.6672,16.6732,16.1692,16.3356,1067677.8693255,0
+SLGN.US,D,20110816,000000,16.103,16.2376,15.9367,16.0891,729907.98583549,0
+SLGN.US,D,20110817,000000,16.1119,16.3406,15.9912,16.093,964569.17868309,0
+SLGN.US,D,20110818,000000,15.6674,15.898,15.5476,15.7555,1070489.2173945,0
+SLGN.US,D,20110819,000000,15.5645,15.8763,15.409,15.5773,961343.65429057,0
+SLGN.US,D,20110822,000000,15.8633,16.0555,15.4764,15.5169,682678.75253643,0
+SLGN.US,D,20110823,000000,15.417,15.8842,15.3903,15.8516,601449.68382261,0
+SLGN.US,D,20110824,000000,15.6813,16.2199,15.421,16.1405,1218490.5807597,0
+SLGN.US,D,20110825,000000,15.9208,16.3287,15.8803,15.9525,546109.66588603,0
+SLGN.US,D,20110826,000000,15.7416,15.9782,15.4685,15.6991,1719175.2058192,0
+SLGN.US,D,20110829,000000,15.8516,16.1405,15.8516,16.1277,624390.00121376,0
+SLGN.US,D,20110830,000000,16.0496,16.394,15.9307,16.2763,764253.30491522,0
+SLGN.US,D,20110831,000000,16.3851,16.6079,16.2763,16.4019,776513.93427698,0
+SLGN.US,D,20110901,000000,16.389,16.6137,16.2109,16.2237,463087.5167473,0
+SLGN.US,D,20110902,000000,16.111,16.1584,15.8278,15.9347,338763.90666635,0
+SLGN.US,D,20110906,000000,15.5476,15.9575,15.413,15.898,543544.8032388,0
+SLGN.US,D,20110907,000000,15.9782,16.098,15.8842,16.0803,869425.80587197,0
+SLGN.US,D,20110908,000000,16.0059,16.2505,16,16.1198,609865.54467891,0
+SLGN.US,D,20110909,000000,15.8633,16.102,15.7733,15.8426,831634.74181795,0
+SLGN.US,D,20110912,000000,15.6268,15.8902,15.4605,15.7644,492330.38555874,0
+SLGN.US,D,20110913,000000,15.8199,16.1277,15.6407,16.0673,575271.71980508,0
+SLGN.US,D,20110914,000000,16.0891,16.3376,15.898,16.1979,700715.62633179,0
+SLGN.US,D,20110915,000000,16.3247,16.486,16.0713,16.297,531754.9206252,0
+SLGN.US,D,20110916,000000,16.2812,16.49,15.8585,16.2059,1402026.2523088,0
+SLGN.US,D,20110919,000000,15.9208,15.9961,15.7169,15.8249,708495.06991052,0
+SLGN.US,D,20110920,000000,15.8199,16.0713,15.6852,15.6912,798930.9752399,0
+SLGN.US,D,20110921,000000,15.6585,15.7852,15.417,15.4348,519920.58982079,0
+SLGN.US,D,20110922,000000,15.0843,15.2041,14.7845,15.0309,690208.6801349,0
+SLGN.US,D,20110923,000000,15.0358,15.2438,14.8229,15.1873,555291.24784773,0
+SLGN.US,D,20110926,000000,15.2665,15.6852,15.0487,15.2842,353280.28171196,0
+SLGN.US,D,20110927,000000,15.5506,16.2109,15.4447,15.8386,761536.91434475,0
+SLGN.US,D,20110928,000000,15.8199,16.093,15.51,15.609,901151.71225211,0
+SLGN.US,D,20110929,000000,15.8249,16.0239,15.5309,15.7852,727006.73119867,0
+SLGN.US,D,20110930,000000,15.6486,16.0683,15.5032,15.8842,2051060.754957,0
+SLGN.US,D,20111003,000000,15.6466,15.802,15.0358,15.0616,911399.0406072,0
+SLGN.US,D,20111004,000000,15.017,15.5873,14.7845,15.5476,651937.77765731,0
+SLGN.US,D,20111005,000000,15.5229,15.8516,15.3903,15.7644,815537.42543996,0
+SLGN.US,D,20111006,000000,15.7129,15.908,15.5596,15.8426,491814.1804336,0
+SLGN.US,D,20111007,000000,15.9446,16.2009,15.7683,15.9733,415398.64874778,0
+SLGN.US,D,20111010,000000,16.3673,16.3752,16.1377,16.3534,389711.63520152,0
+SLGN.US,D,20111011,000000,16.2199,16.5653,16.2199,16.3722,344903.8181157,0
+SLGN.US,D,20111012,000000,16.49,16.6187,16.303,16.4475,449114.62185302,0
+SLGN.US,D,20111013,000000,16.4267,16.4683,16.1752,16.4296,387153.84385736,0
+SLGN.US,D,20111014,000000,16.6385,16.7683,16.4643,16.6692,671611.15302358,0
+SLGN.US,D,20111017,000000,16.5366,16.6187,16.3158,16.389,418140.29397212,0
+SLGN.US,D,20111018,000000,16.3722,16.7137,16.2505,16.6107,400153.9294845,0
+SLGN.US,D,20111019,000000,16.6187,16.6267,16.3247,16.3841,534851.14118991,0
+SLGN.US,D,20111020,000000,16.4772,16.4772,16.1327,16.4099,492236.43824634,0
+SLGN.US,D,20111021,000000,16.6069,16.6267,16.3534,16.4514,614318.44524962,0
+SLGN.US,D,20111024,000000,16.4445,16.49,16.3504,16.3812,899000.01574221,0
+SLGN.US,D,20111025,000000,16.3455,16.4613,16.0316,16.0536,733917.4146842,0
+SLGN.US,D,20111026,000000,16.3623,16.5494,15.5912,16.2603,1206296.623684,0
+SLGN.US,D,20111027,000000,16.8642,17.1583,16.3069,16.6267,929786.4489983,0
+SLGN.US,D,20111028,000000,16.6187,16.7444,16.5534,16.7098,357985.72882139,0
+SLGN.US,D,20111031,000000,16.5693,16.778,16.2346,16.2346,579842.81215591,0
+SLGN.US,D,20111101,000000,15.6199,16.0663,15.6199,15.7456,648313.2297336,0
+SLGN.US,D,20111102,000000,15.9575,16.102,15.6773,15.9693,461555.06435035,0
+SLGN.US,D,20111103,000000,16.1584,16.5137,16.0593,16.4406,405518.0179669,0
+SLGN.US,D,20111104,000000,16.3534,16.6999,16.2466,16.6187,390617.77218244,0
+SLGN.US,D,20111107,000000,16.6742,16.7483,16.3841,16.6563,292050.87849244,0
+SLGN.US,D,20111108,000000,16.7316,16.9523,16.4554,16.9088,469723.4295987,0
+SLGN.US,D,20111109,000000,16.685,16.779,16.3119,16.4445,488179.53064835,0
+SLGN.US,D,20111110,000000,16.6237,16.6484,16.4149,16.5633,274483.74125909,0
+SLGN.US,D,20111111,000000,16.5801,17.0513,16.5801,16.8801,202601.92503637,0
+SLGN.US,D,20111114,000000,16.7444,16.8257,16.5128,16.582,339213.43950527,0
+SLGN.US,D,20111115,000000,16.3722,16.686,16.3406,16.6019,437589.408012,0
+SLGN.US,D,20111116,000000,16.4999,16.7276,16.3187,16.3247,296358.31225684,0
+SLGN.US,D,20111117,000000,16.3376,16.4683,16.0496,16.1377,465250.3253049,0
+SLGN.US,D,20111118,000000,15.9693,16.2505,15.9347,16.1455,409093.06676902,0
+SLGN.US,D,20111121,000000,15.9446,16.0536,15.5536,15.9902,426763.24299017,0
+SLGN.US,D,20111122,000000,15.8229,16.0159,15.7357,15.9614,368501.76669367,0
+SLGN.US,D,20111123,000000,15.8406,15.9852,15.6298,15.7625,326397.20775833,0
+SLGN.US,D,20111125,000000,15.6486,15.8832,15.6486,15.7258,70983.760731036,0
+SLGN.US,D,20111128,000000,16.0713,16.4445,16.0593,16.2505,457349.6593876,0
+SLGN.US,D,20111129,000000,16.294,16.5583,16.1198,16.39,537328.11764167,0
+SLGN.US,D,20111130,000000,16.8009,16.9137,16.7583,16.8879,789856.47301062,0
+SLGN.US,D,20111201,000000,16.8751,16.9404,16.7376,16.7376,250990.85204123,0
+SLGN.US,D,20111202,000000,16.9176,16.9176,16.6999,16.7118,193411.25139928,0
+SLGN.US,D,20111205,000000,16.9176,17.1266,16.7643,16.779,450118.74689097,0
+SLGN.US,D,20111206,000000,16.7376,17.085,16.5137,16.5415,615110.43119504,0
+SLGN.US,D,20111207,000000,16.5583,16.5583,16.294,16.4267,616879.26715223,0
+SLGN.US,D,20111208,000000,16.2812,16.394,16.1455,16.2286,289573.90204067,0
+SLGN.US,D,20111209,000000,16.298,16.5702,16.2009,16.5366,420680.91215164,0
+SLGN.US,D,20111212,000000,16.3594,16.486,16.2812,16.3534,341512.62319377,0
+SLGN.US,D,20111213,000000,16.4732,16.6237,16.093,16.2109,214645.36437484,0
+SLGN.US,D,20111214,000000,16.0881,16.3158,16.0496,16.102,243435.66978889,0
+SLGN.US,D,20111215,000000,16.2376,16.4554,16.0803,16.4267,236895.7246222,0
+SLGN.US,D,20111216,000000,16.4732,16.5089,16.2505,16.398,784342.87697729,0
+SLGN.US,D,20111219,000000,16.4514,16.7196,16.1692,16.2237,291662.96700897,0
+SLGN.US,D,20111220,000000,16.4554,16.5583,16.2553,16.3623,479448.49171173,0
+SLGN.US,D,20111221,000000,16.303,16.594,16.303,16.4782,212887.64046535,0
+SLGN.US,D,20111222,000000,16.4821,16.5415,16.4445,16.4732,287531.30563551,0
+SLGN.US,D,20111223,000000,16.5583,16.6316,16.4732,16.5543,124894.36525846,0
+SLGN.US,D,20111227,000000,16.6534,16.6752,16.4782,16.6147,144171.74765201,0
+SLGN.US,D,20111228,000000,16.3534,16.6187,16.2603,16.2673,330125.80485598,0
+SLGN.US,D,20111229,000000,16.294,16.6959,16.2505,16.6752,185851.01821616,0
+SLGN.US,D,20111230,000000,16.6712,16.8107,16.2613,16.7543,308919.97709277,0
+SLGN.US,D,20120103,000000,16.978,17.1315,16.3722,16.8009,317012.5783795,0
+SLGN.US,D,20120104,000000,16.687,16.9493,16.6187,16.792,198308.63387813,0
+SLGN.US,D,20120105,000000,16.6444,16.9176,16.5366,16.7643,353233.81314884,0
+SLGN.US,D,20120106,000000,16.787,16.9533,16.6444,16.8454,306685.44531817,0
+SLGN.US,D,20120109,000000,16.8879,16.9137,16.787,16.8573,263746.47261888,0
+SLGN.US,D,20120110,000000,16.9653,17.0751,16.9533,17.0157,310483.74526051,0
+SLGN.US,D,20120111,000000,17.0157,17.173,17.0157,17.1226,276467.74686728,0
+SLGN.US,D,20120112,000000,17.1443,17.5264,17.0998,17.4947,286422.12123745,0
+SLGN.US,D,20120113,000000,17.178,18.0313,17.1226,17.3294,325358.7363911,0
+SLGN.US,D,20120117,000000,17.5117,17.5522,17.0959,17.1414,135935.69993129,0
+SLGN.US,D,20120118,000000,17.1315,17.3611,16.7543,17.2889,270681.40057213,0
+SLGN.US,D,20120119,000000,17.3463,17.7017,17.285,17.4433,322264.53619872,0
+SLGN.US,D,20120120,000000,17.4523,17.5502,17.3424,17.373,201736.19550164,0
+SLGN.US,D,20120123,000000,17.3017,17.4997,17.173,17.4087,270860.20352154,0
+SLGN.US,D,20120124,000000,17.4433,17.6393,17.3611,17.4047,498852.14737464,0
+SLGN.US,D,20120125,000000,17.2493,17.4997,17.0157,17.2671,747311.47291174,0
+SLGN.US,D,20120126,000000,17.378,17.6503,17.1533,17.6136,286398.88695589,0
+SLGN.US,D,20120127,000000,17.5988,17.7848,17.5988,17.6423,164915.92034245,0
+SLGN.US,D,20120130,000000,17.5721,18.0758,17.5541,18.0007,639776.14653872,0
+SLGN.US,D,20120131,000000,18.1026,18.263,18.0155,18.0204,931787.62777112,0
+SLGN.US,D,20120201,000000,17.8512,18.8658,17.5938,18.4818,939408.47212352,0
+SLGN.US,D,20120202,000000,18.7164,19.0767,18.3016,18.3679,325407.22532654,0
+SLGN.US,D,20120203,000000,18.4381,18.7015,18.4381,18.6668,390759.19824412,0
+SLGN.US,D,20120206,000000,18.5738,18.8015,18.4946,18.7332,443384.84598255,0
+SLGN.US,D,20120207,000000,18.6965,18.8757,18.6857,18.7867,391114.78377065,0
+SLGN.US,D,20120208,000000,19.0054,19.0163,18.7787,18.848,332927.05106346,0
+SLGN.US,D,20120209,000000,18.8421,19.0133,18.4896,19.0054,350658.84864005,0
+SLGN.US,D,20120210,000000,18.6668,18.8292,18.1778,18.6718,486935.99149169,0
+SLGN.US,D,20120213,000000,18.6965,18.8837,18.6965,18.7935,364308.48396477,0
+SLGN.US,D,20120214,000000,18.7787,19.0232,18.4896,18.5689,399627.62249781,0
+SLGN.US,D,20120215,000000,18.6144,18.747,18.4946,18.5362,294637.96523508,0
+SLGN.US,D,20120216,000000,18.5927,18.851,18.4896,18.7648,485852.0617475,0
+SLGN.US,D,20120217,000000,18.7094,18.8797,18.6758,18.6817,133448.62161797,0
+SLGN.US,D,20120221,000000,18.747,18.8837,18.6194,18.7381,267727.61625526,0
+SLGN.US,D,20120222,000000,18.7292,18.8569,18.3897,18.4284,308567.42212471,0
+SLGN.US,D,20120223,000000,18.5689,18.7817,18.4571,18.6807,226902.96317814,0
+SLGN.US,D,20120224,000000,18.6817,18.8837,18.6312,18.8421,329762.13784022,0
+SLGN.US,D,20120227,000000,18.6945,18.7253,18.4818,18.5927,545851.05823039,0
+SLGN.US,D,20120228,000000,18.6025,18.657,18.4381,18.5412,250172.60125578,0
+SLGN.US,D,20120229,000000,18.5927,18.7065,18.3362,18.4401,347261.59260119,0
+SLGN.US,D,20120301,000000,18.4521,18.7065,18.4401,18.5787,249776.60828306,0
+SLGN.US,D,20120302,000000,18.4896,18.6628,18.367,18.4284,227726.26489437,0
+SLGN.US,D,20120305,000000,18.4561,18.7897,18.3095,18.7292,970925.26996959,0
+SLGN.US,D,20120306,000000,18.6025,18.7094,18.4441,18.5243,393906.93830273,0
+SLGN.US,D,20120307,000000,18.4649,18.658,18.3767,18.5837,183910.45061265,0
+SLGN.US,D,20120308,000000,18.6945,18.9578,18.3095,18.8658,284381.5452046,0
+SLGN.US,D,20120309,000000,18.8618,19.0817,18.6945,18.8025,263149.45260136,0
+SLGN.US,D,20120312,000000,18.653,18.7867,18.6025,18.6282,308320.93670291,0
+SLGN.US,D,20120313,000000,18.7292,19.0727,18.6728,19.0638,337053.66150615,0
+SLGN.US,D,20120314,000000,19.0341,19.0896,18.9461,19.0381,287506.05098164,0
+SLGN.US,D,20120315,000000,19.0292,19.3291,19.0054,19.3034,472501.44152462,0
+SLGN.US,D,20120316,000000,19.2459,19.3608,19.1965,19.2529,462456.1504005,0
+SLGN.US,D,20120319,000000,19.1875,19.4835,19.1875,19.3034,226012.98917569,0
+SLGN.US,D,20120320,000000,19.1451,19.4835,19.1351,19.2489,140073.42242167,0
+SLGN.US,D,20120321,000000,19.2529,19.3747,19.1451,19.2192,231415.46473198,0
+SLGN.US,D,20120322,000000,19.1124,19.2192,19.0133,19.1173,319461.26961893,0
+SLGN.US,D,20120323,000000,19.0054,19.2657,19.0054,19.0944,391501.68506796,0
+SLGN.US,D,20120326,000000,19.3241,19.3381,18.9797,19.0896,724984.33851661,0
+SLGN.US,D,20120327,000000,19.1291,19.3381,19.1251,19.2994,404658.3495491,0
+SLGN.US,D,20120328,000000,19.2954,19.3479,19.1698,19.2994,247747.14429791,0
+SLGN.US,D,20120329,000000,19.1875,19.2954,19.1202,19.2836,215445.4318095,0
+SLGN.US,D,20120330,000000,19.3925,19.3925,19.1291,19.2232,334390.81080188,0
+SLGN.US,D,20120402,000000,19.2717,19.4449,19.1965,19.3113,574279.71700099,0
+SLGN.US,D,20120403,000000,19.3885,19.3885,19.2192,19.3439,541294.10848572,0
+SLGN.US,D,20120404,000000,19.1202,19.3084,19.1024,19.2866,349822.41450381,0
+SLGN.US,D,20120405,000000,19.2786,19.3084,19.1202,19.1875,66938.9753669,0
+SLGN.US,D,20120409,000000,18.9549,19.1875,18.9291,19.1351,380625.01073838,0
+SLGN.US,D,20120410,000000,19.1489,19.1835,18.7134,18.7648,484562.05402772,0
+SLGN.US,D,20120411,000000,19.1925,19.5409,18.8658,18.9114,595615.85877818,0
+SLGN.US,D,20120412,000000,18.951,19.242,18.9291,19.1024,584190.65336651,0
+SLGN.US,D,20120413,000000,19.0549,19.1748,18.9885,19.0341,245189.35295376,0
+SLGN.US,D,20120416,000000,19.1658,19.2717,18.9578,19.1925,258260.15161174,0
+SLGN.US,D,20120417,000000,19.3094,19.5082,19.2816,19.3411,256899.43086111,0
+SLGN.US,D,20120418,000000,19.2579,19.4934,19.2579,19.3885,253115.27352494,0
+SLGN.US,D,20120419,000000,19.3955,19.537,19.2836,19.3518,331593.60533902,0
+SLGN.US,D,20120420,000000,19.4618,19.5618,19.3885,19.4321,179267.63504482,0
+SLGN.US,D,20120423,000000,19.2657,19.2657,18.9618,19.0944,387118.48734194,0
+SLGN.US,D,20120424,000000,19.1251,19.3479,19.1124,19.1351,240238.4306087,0
+SLGN.US,D,20120425,000000,19.3211,19.4737,19.2459,19.3568,294502.60029033,0
+SLGN.US,D,20120426,000000,19.4875,19.5657,19.0015,19.0163,415287.52827074,0
+SLGN.US,D,20120427,000000,19.2459,19.2459,19.0163,19.1618,364271.10707705,0
+SLGN.US,D,20120430,000000,19.1786,19.2142,18.9955,19.0777,363744.80009035,0
+SLGN.US,D,20120501,000000,19.1221,19.5479,19.1173,19.1935,351473.05868088,0
+SLGN.US,D,20120502,000000,19.0777,19.3479,19.0777,19.2866,329779.31100485,0
+SLGN.US,D,20120503,000000,19.2549,19.4341,19.1044,19.1311,290672.98457718,0
+SLGN.US,D,20120504,000000,19.0984,19.0984,18.8203,18.8203,336905.16414137,0
+SLGN.US,D,20120507,000000,18.8421,18.9797,18.7648,18.9767,267766.00332915,0
+SLGN.US,D,20120508,000000,18.8569,19.048,18.5927,19.0381,397150.64604605,0
+SLGN.US,D,20120509,000000,18.8767,19.3054,18.853,19.0559,223535.00253778,0
+SLGN.US,D,20120510,000000,19.1806,19.1806,18.9638,19.1508,142508.98124109,0
+SLGN.US,D,20120511,000000,19.0619,19.2162,19.0361,19.1371,168787.9638741,0
+SLGN.US,D,20120514,000000,18.9915,19.0054,18.8064,18.8975,350774.0098617,0
+SLGN.US,D,20120515,000000,18.8569,19.1391,18.7748,19.0687,505367.84807361,0
+SLGN.US,D,20120516,000000,19.1351,19.1351,18.7935,18.8203,251202.99113375,0
+SLGN.US,D,20120517,000000,18.8618,18.9668,18.555,18.555,400919.6505899,0
+SLGN.US,D,20120518,000000,18.6451,18.6451,18.357,18.3897,234924.85143404,0
+SLGN.US,D,20120521,000000,18.3807,18.5689,18.2027,18.555,332250.22633969,0
+SLGN.US,D,20120522,000000,18.5927,18.6945,18.362,18.3758,298577.69123911,0
+SLGN.US,D,20120523,000000,18.2956,18.4361,18.168,18.367,404523.9947905,0
+SLGN.US,D,20120524,000000,18.4134,18.4441,18.2808,18.3758,632092.67064471,0
+SLGN.US,D,20120525,000000,18.3807,18.4649,18.2581,18.3362,293401.49738151,0
+SLGN.US,D,20120529,000000,18.4887,18.6282,18.362,18.5025,321009.88499436,0
+SLGN.US,D,20120530,000000,18.4561,18.4561,18.1967,18.2581,229134.46439427,0
+SLGN.US,D,20120531,000000,18.2581,18.3223,18.0868,18.2284,589626.46506591,0
+SLGN.US,D,20120601,000000,17.9531,18.164,17.8136,18.1452,423781.17346097,0
+SLGN.US,D,20120604,000000,18.1165,18.2144,17.9224,18.1967,451051.14871192,0
+SLGN.US,D,20120605,000000,18.1452,18.3481,17.9868,18.3442,410481.06254583,0
+SLGN.US,D,20120606,000000,18.6244,18.7253,18.4274,18.659,1172903.9101484,0
+SLGN.US,D,20120607,000000,18.8252,18.9549,18.6857,18.7104,185872.23212542,0
+SLGN.US,D,20120608,000000,18.6728,19.0559,18.6194,19.0312,266913.40621443,0
+SLGN.US,D,20120611,000000,19.1935,19.3133,19.049,19.0787,531174.06358615,0
+SLGN.US,D,20120612,000000,19.1935,19.3775,18.9212,19.3588,631206.73738688,0
+SLGN.US,D,20120613,000000,19.3361,19.5479,19.3054,19.4073,458009.31094673,0
+SLGN.US,D,20120614,000000,19.4647,19.5746,19.2589,19.3411,613694.1502059,0
+SLGN.US,D,20120615,000000,19.3945,19.6162,19.3945,19.4509,465841.2842055,0
+SLGN.US,D,20120618,000000,19.4112,19.6043,19.3588,19.5518,256758.00479943,0
+SLGN.US,D,20120619,000000,19.6201,19.6795,19.4687,19.4865,349226.40467244,0
+SLGN.US,D,20120620,000000,19.5647,19.635,19.4598,19.5311,287266.63686293,0
+SLGN.US,D,20120621,000000,19.5044,19.6657,19.24,19.2509,571083.48800695,0
+SLGN.US,D,20120622,000000,19.3548,19.4112,18.9638,19.0153,621587.74482012,0
+SLGN.US,D,20120625,000000,18.7867,18.8124,18.4818,18.56,646632.27997188,0
+SLGN.US,D,20120626,000000,18.6282,18.6975,18.4134,18.4976,1630873.8238351,0
+SLGN.US,D,20120627,000000,18.551,18.6491,18.3442,18.4768,384780.91657955,0
+SLGN.US,D,20120628,000000,18.4184,18.5887,18.2581,18.5698,530441.67862386,0
+SLGN.US,D,20120629,000000,18.8678,18.9401,18.5412,18.6194,1181469.2785556,0
+SLGN.US,D,20120702,000000,18.7104,18.8817,18.5451,18.7351,385934.54916842,0
+SLGN.US,D,20120703,000000,18.7905,19.0787,18.7391,18.9817,149934.8596656,0
+SLGN.US,D,20120705,000000,19.0262,19.1221,18.9678,19.0222,245090.35471058,0
+SLGN.US,D,20120706,000000,18.8124,18.9678,18.6916,18.7351,221871.22594069,0
+SLGN.US,D,20120709,000000,18.6857,18.7995,18.56,18.7905,391424.91092019,0
+SLGN.US,D,20120710,000000,18.8391,19.0312,18.6154,18.7134,260551.253811,0
+SLGN.US,D,20120711,000000,18.7619,18.8341,18.6194,18.6945,439868.38797741,0
+SLGN.US,D,20120712,000000,18.6312,18.757,18.4521,18.6975,408378.86515752,0
+SLGN.US,D,20120713,000000,18.7748,19.3133,18.7698,19.2885,350055.76750559,0
+SLGN.US,D,20120716,000000,19.2974,19.3865,19.2083,19.3133,546179.36873072,0
+SLGN.US,D,20120717,000000,19.3321,19.4944,19.1094,19.3133,447918.56144564,0
+SLGN.US,D,20120718,000000,19.3094,19.4717,19.3054,19.3638,241728.45518714,0
+SLGN.US,D,20120719,000000,19.3775,19.4944,19.3411,19.4687,414261.17913738,0
+SLGN.US,D,20120720,000000,19.3975,19.3975,19.1411,19.2687,465179.61227406,0
+SLGN.US,D,20120723,000000,19.1144,19.1144,18.7905,18.9975,238016.02106796,0
+SLGN.US,D,20120724,000000,18.9895,18.9975,18.6411,18.8312,476737.15207203,0
+SLGN.US,D,20120725,000000,17.874,18.4274,17.466,17.8828,1605664.6283401,0
+SLGN.US,D,20120726,000000,17.9531,18.2411,17.6017,17.8026,820130.74188619,0
+SLGN.US,D,20120727,000000,17.9125,18.0957,17.864,17.9868,466559.52656163,0
+SLGN.US,D,20120730,000000,17.9868,18.0729,17.9343,17.9828,445747.6713988,0
+SLGN.US,D,20120731,000000,17.966,18.064,17.8877,17.972,491094.92789132,0
+SLGN.US,D,20120801,000000,17.9798,17.9927,17.6967,17.7067,309124.03469605,0
+SLGN.US,D,20120802,000000,17.4513,17.6166,17.2176,17.4463,443938.42799542,0
+SLGN.US,D,20120803,000000,17.6453,17.7809,17.4889,17.6215,349375.91222335,0
+SLGN.US,D,20120806,000000,17.6017,17.7047,17.5344,17.66,420279.86824815,0
+SLGN.US,D,20120807,000000,17.7274,17.8512,17.664,17.7759,305568.17943087,0
+SLGN.US,D,20120808,000000,17.7274,17.8096,17.3443,17.5482,742065.57620946,0
+SLGN.US,D,20120809,000000,17.5443,17.7184,17.5394,17.6868,355046.08711069,0
+SLGN.US,D,20120810,000000,17.668,17.8026,17.5849,17.771,410972.0130171,0
+SLGN.US,D,20120813,000000,17.7809,17.7809,17.483,17.5156,545906.6184689,0
+SLGN.US,D,20120814,000000,17.5482,17.7146,17.483,17.5888,514257.48623655,0
+SLGN.US,D,20120815,000000,17.4077,17.7621,17.4077,17.7394,380827.04796935,0
+SLGN.US,D,20120816,000000,17.771,17.9224,17.6076,17.9096,206581.04830044,0
+SLGN.US,D,20120817,000000,17.9224,18.0383,17.8838,17.9481,157712.28287202,0
+SLGN.US,D,20120820,000000,17.9174,17.9343,17.7007,17.8136,463490.5810231,0
+SLGN.US,D,20120821,000000,17.861,17.9294,17.8066,17.8274,211548.13362398,0
+SLGN.US,D,20120822,000000,17.7661,18.263,17.0563,18.168,498840.02514078,0
+SLGN.US,D,20120823,000000,18.1877,18.1877,17.9125,17.9423,276303.08652403,0
+SLGN.US,D,20120824,000000,17.966,18.1214,17.8413,17.9749,314812.39293418,0
+SLGN.US,D,20120827,000000,18.069,18.1452,17.9511,17.9967,439661.29981566,0
+SLGN.US,D,20120828,000000,17.9531,18.1214,17.8897,18.0828,331793.62219769,0
+SLGN.US,D,20120829,000000,18.1006,18.3095,18.0729,18.2027,240433.39653659,0
+SLGN.US,D,20120830,000000,18.1075,18.3372,17.9501,18.3045,320385.58995064,0
+SLGN.US,D,20120831,000000,18.363,18.4064,18.2104,18.3402,453684.70401769,0
+SLGN.US,D,20120904,000000,18.3807,18.5372,18.2373,18.4481,499614.83792157,0
+SLGN.US,D,20120905,000000,18.4381,18.4828,18.2501,18.3987,499117.82633337,0
+SLGN.US,D,20120906,000000,18.5035,18.6331,18.3709,18.5412,463026.90557801,0
+SLGN.US,D,20120907,000000,18.5947,18.6688,18.5283,18.5985,390014.69104798,0
+SLGN.US,D,20120910,000000,18.6244,18.6955,18.561,18.6421,351921.58133365,0
+SLGN.US,D,20120911,000000,18.846,18.846,18.6688,18.7104,338426.50449062,0
+SLGN.US,D,20120912,000000,18.7361,18.7935,18.4619,18.4778,702334.95473806,0
+SLGN.US,D,20120913,000000,18.5075,19.0163,18.4778,18.5332,626687.16452995,0
+SLGN.US,D,20120914,000000,18.5985,19.047,18.5985,19.0332,562143.34053627,0
+SLGN.US,D,20120917,000000,18.9658,19.0944,18.8877,18.9618,322602.9485606,0
+SLGN.US,D,20120918,000000,18.5372,18.8965,18.3767,18.8322,531417.51844947,0
+SLGN.US,D,20120919,000000,18.7847,19.0084,18.751,18.8965,394256.46271232,0
+SLGN.US,D,20120920,000000,18.7877,18.8203,18.6748,18.7767,334025.12341382,0
+SLGN.US,D,20120921,000000,18.85,18.9371,18.6511,18.6648,538712.07267386,0
+SLGN.US,D,20120924,000000,18.7638,18.7767,18.6244,18.6688,302047.68068112,0
+SLGN.US,D,20120925,000000,18.751,18.8232,18.5847,18.6244,420086.92269257,0
+SLGN.US,D,20120926,000000,18.6381,18.7668,18.4481,18.5748,535706.76886309,0
+SLGN.US,D,20120927,000000,18.6421,18.7877,18.6084,18.7411,375148.79159278,0
+SLGN.US,D,20120928,000000,18.6688,19.0856,18.6688,19.0292,991907.84659259,0
+SLGN.US,D,20121001,000000,19.1528,19.3084,18.6421,18.7668,768776.91851676,0
+SLGN.US,D,20121002,000000,18.7272,18.7807,18.5392,18.7391,622541.36055033,0
+SLGN.US,D,20121003,000000,18.7807,18.8559,18.6748,18.8005,445017.30680883,0
+SLGN.US,D,20121004,000000,18.8737,18.9212,18.6955,18.7233,208037.73673578,0
+SLGN.US,D,20121005,000000,18.8144,19.0886,18.7915,19.0084,681936.26571259,0
+SLGN.US,D,20121008,000000,18.9451,19.0163,18.8411,18.846,172145.82265292,0
+SLGN.US,D,20121009,000000,18.8232,18.8232,18.5947,18.6331,443780.83895526,0
+SLGN.US,D,20121010,000000,18.6955,18.6955,18.4877,18.5203,415796.6620928,0
+SLGN.US,D,20121011,000000,18.6214,18.8144,18.561,18.5887,249427.08387347,0
+SLGN.US,D,20121012,000000,18.5659,18.6214,18.4381,18.4619,269048.93974584,0
+SLGN.US,D,20121015,000000,18.5164,18.6748,18.4441,18.655,148126.62644837,0
+SLGN.US,D,20121016,000000,18.6748,18.8044,18.6381,18.7184,198370.25523358,0
+SLGN.US,D,20121017,000000,18.7233,19.0054,18.7233,18.9282,329056.01771797,0
+SLGN.US,D,20121018,000000,18.9005,18.9054,18.6511,18.6955,450459.17962516,0
+SLGN.US,D,20121019,000000,18.5748,18.7411,18.551,18.6648,595030.96099451,0
+SLGN.US,D,20121022,000000,18.6688,18.7144,18.4521,18.6154,459159.91297714,0
+SLGN.US,D,20121023,000000,18.5332,18.6025,18.3145,18.5203,359289.87914734,0
+SLGN.US,D,20121024,000000,18.6292,18.7184,18.4144,18.5412,235290.5388221,0
+SLGN.US,D,20121025,000000,18.655,18.7272,18.4431,18.7144,511358.25197204,0
+SLGN.US,D,20121026,000000,18.7045,18.8877,18.7045,18.8044,229960.79666896,0
+SLGN.US,D,20121031,000000,18.9915,19.0252,18.7847,18.9451,317574.24188161,0
+SLGN.US,D,20121101,000000,18.9836,19.4063,18.9144,19.3084,532797.43273704,0
+SLGN.US,D,20121102,000000,19.3123,19.3975,18.8915,18.9331,387992.29836592,0
+SLGN.US,D,20121105,000000,18.953,18.9985,18.7114,18.8232,228946.56976946,0
+SLGN.US,D,20121106,000000,18.8183,19.0252,18.7688,19.0084,342144.99972673,0
+SLGN.US,D,20121107,000000,18.8698,19.1074,18.6331,18.7728,347894.9793203,0
+SLGN.US,D,20121108,000000,18.8995,18.8995,18.5243,18.5412,248763.39156972,0
+SLGN.US,D,20121109,000000,18.5283,18.5807,18.3767,18.4234,231775.09100312,0
+SLGN.US,D,20121112,000000,18.4828,18.8044,18.4828,18.5947,673513.33355322,0
+SLGN.US,D,20121113,000000,18.5164,18.6628,18.4234,18.4649,235781.48929337,0
+SLGN.US,D,20121114,000000,18.5164,18.5164,18.1551,18.2758,685328.47082068,0
+SLGN.US,D,20121115,000000,18.2373,18.4877,18.0729,18.0907,255563.96476436,0
+SLGN.US,D,20121116,000000,18.557,18.557,17.8551,18.0828,230464.87956024,0
+SLGN.US,D,20121119,000000,18.5708,18.9401,18.561,18.8877,1530309.7921169,0
+SLGN.US,D,20121120,000000,18.9193,19.0202,18.9005,18.9836,949312.33718596,0
+SLGN.US,D,20121121,000000,19.0005,19.0252,18.8915,18.9618,304764.07125159,0
+SLGN.US,D,20121123,000000,19.0252,19.1351,18.9578,19.1251,121475.89531035,0
+SLGN.US,D,20121126,000000,19.1251,19.1748,18.9955,19.047,373326.41576938,0
+SLGN.US,D,20121127,000000,19.0519,19.1845,19.0202,19.1391,379189.5362123,0
+SLGN.US,D,20121128,000000,19.1074,19.2924,18.9668,19.2757,505543.62046456,0
+SLGN.US,D,20121129,000000,19.4341,19.4548,19.1935,19.3084,442556.49333554,0
+SLGN.US,D,20121130,000000,19.3588,19.5875,19.2836,19.5082,638038.62635233,0
+SLGN.US,D,20121203,000000,19.7657,19.7657,19.1351,19.2152,462750.11457158,0
+SLGN.US,D,20121204,000000,19.2113,19.5044,19.1698,19.2539,395015.11251463,0
+SLGN.US,D,20121205,000000,19.3123,19.4618,19.2579,19.3945,435396.29386977,0
+SLGN.US,D,20121206,000000,19.3975,19.5271,19.3717,19.4717,272723.99697729,0
+SLGN.US,D,20121207,000000,19.4291,19.5479,19.4132,19.4548,234301.56657648,0
+SLGN.US,D,20121210,000000,19.4687,19.6122,19.4687,19.5439,213120.99346713,0
+SLGN.US,D,20121211,000000,19.5825,19.6667,19.5221,19.5875,254949.77158219,0
+SLGN.US,D,20121212,000000,19.7558,19.7558,19.3855,19.4469,390761.21861644,0
+SLGN.US,D,20121213,000000,19.4637,19.6082,19.4122,19.4717,178504.94449789,0
+SLGN.US,D,20121214,000000,19.4855,19.5271,19.2964,19.3123,236768.44116669,0
+SLGN.US,D,20121217,000000,19.3945,19.5439,19.3815,19.5439,176407.79804035,0
+SLGN.US,D,20121218,000000,18.4174,19.0202,18.3115,18.749,2470656.7271783,0
+SLGN.US,D,20121219,000000,18.749,18.7658,18.6064,18.7253,397071.85152596,0
+SLGN.US,D,20121220,000000,18.5451,18.7619,18.5174,18.6104,598167.58900541,0
+SLGN.US,D,20121221,000000,18.4214,18.6361,18.2431,18.2689,1601721.8717776,0
+SLGN.US,D,20121224,000000,18.2738,18.3243,18.2521,18.2738,312076.80882676,0
+SLGN.US,D,20121226,000000,18.3382,18.3807,18.2294,18.2461,331985.55756712,0
+SLGN.US,D,20121227,000000,18.3065,18.3065,18.0244,18.0284,574964.623214,0
+SLGN.US,D,20121228,000000,17.9798,17.9967,17.86,17.9007,1505388.499676,0
+SLGN.US,D,20121231,000000,17.9164,18.3135,17.9164,18.2164,1083720.635651,0
+SLGN.US,D,20130102,000000,18.3382,18.7945,18.3165,18.7807,778913.12639482,0
+SLGN.US,D,20130103,000000,18.749,18.9995,18.7441,18.9222,438371.29209588,0
+SLGN.US,D,20130104,000000,18.9222,19.0084,18.8857,18.9321,540553.6420342,0
+SLGN.US,D,20130107,000000,18.9144,18.9995,18.8401,18.8638,379358.23730016,0
+SLGN.US,D,20130108,000000,18.9441,18.9441,18.7253,18.7351,348415.22519006,0
+SLGN.US,D,20130109,000000,18.7915,18.8401,18.6668,18.7134,475232.98488742,0
+SLGN.US,D,20130110,000000,18.5263,18.7213,18.3689,18.4114,741960.51684934,0
+SLGN.US,D,20130111,000000,18.365,18.5689,18.359,18.559,421965.86894064,0
+SLGN.US,D,20130114,000000,18.4501,18.6491,18.4501,18.4858,463442.09208767,0
+SLGN.US,D,20130115,000000,18.4084,18.7915,18.3787,18.658,275964.67416215,0
+SLGN.US,D,20130116,000000,18.6441,18.757,18.6104,18.7025,289676.94102848,0
+SLGN.US,D,20130117,000000,18.7104,18.9688,18.6817,18.7915,670000.9162927,0
+SLGN.US,D,20130118,000000,18.753,18.7708,18.6134,18.6668,525884.7288792,0
+SLGN.US,D,20130122,000000,18.6401,18.8857,18.6104,18.8857,304688.30728997,0
+SLGN.US,D,20130123,000000,18.8401,18.8857,18.7658,18.7915,369491.74912546,0
+SLGN.US,D,20130124,000000,18.7708,18.9895,18.3957,18.4314,1242400.6768594,0
+SLGN.US,D,20130125,000000,18.4341,18.4858,18.3877,18.4798,778198.92478332,0
+SLGN.US,D,20130128,000000,18.4629,18.5966,18.4314,18.4887,452811.90317988,0
+SLGN.US,D,20130129,000000,18.4858,18.7351,18.3739,18.4214,1080911.3079544,0
+SLGN.US,D,20130130,000000,18.4758,19.4469,18.4264,18.749,2474862.1321411,0
+SLGN.US,D,20130131,000000,18.8579,19.2113,18.6857,18.8124,1526463.0032391,0
+SLGN.US,D,20130201,000000,18.9895,19.1786,18.753,19.1391,725781.37539281,0
+SLGN.US,D,20130204,000000,19.0727,19.1291,18.9044,18.9895,717097.81520547,0
+SLGN.US,D,20130205,000000,19.1163,19.4073,19.0332,19.3172,916980.3191129,0
+SLGN.US,D,20130206,000000,19.1291,19.2757,18.9787,19.1251,1734646.2067812,0
+SLGN.US,D,20130207,000000,19.0886,19.2717,19.0509,19.1202,476999.8004723,0
+SLGN.US,D,20130208,000000,19.1202,19.243,18.9995,19.042,974682.15227958,0
+SLGN.US,D,20130211,000000,19.0886,19.2459,18.9321,19.2192,497456.0701086,0
+SLGN.US,D,20130212,000000,19.2539,19.2539,19.0282,19.1163,628433.77639174,0
+SLGN.US,D,20130213,000000,19.1163,19.3905,18.9441,19.3668,1628862.5432008,0
+SLGN.US,D,20130214,000000,19.2924,19.5004,19.1489,19.4766,607522.92298575,0
+SLGN.US,D,20130215,000000,19.4766,19.5875,19.3588,19.4291,774988.55318312,0
+SLGN.US,D,20130219,000000,19.4598,19.5142,19.2836,19.3628,898495.93285092,0
+SLGN.US,D,20130220,000000,19.3261,19.3498,19.046,19.0767,1707961.1293139,0
+SLGN.US,D,20130221,000000,19.0282,19.1391,18.8678,18.8857,750648.1177813,0
+SLGN.US,D,20130222,000000,18.9895,19.0658,18.9371,18.9895,523872.43805868,0
+SLGN.US,D,20130225,000000,19.0361,19.0638,18.6441,18.653,475192.57744122,0
+SLGN.US,D,20130226,000000,18.7104,18.749,18.6194,18.6916,693146.30147329,0
+SLGN.US,D,20130227,000000,18.7213,18.9044,18.655,18.8312,517391.08368898,0
+SLGN.US,D,20130228,000000,18.7945,18.8915,18.7134,18.8351,1220653.3893173,0
+SLGN.US,D,20130301,000000,18.753,18.8728,18.6134,18.8084,801218.03669455,0
+SLGN.US,D,20130304,000000,18.7837,18.9144,18.7253,18.8817,712004.45661257,0
+SLGN.US,D,20130305,000000,18.9321,19.0767,18.7253,19.0727,417256.3810866,0
+SLGN.US,D,20130306,000000,19.0767,19.3498,19.0549,19.3401,597255.39090756,0
+SLGN.US,D,20130307,000000,19.3261,19.6311,19.3014,19.5439,583537.0629243,0
+SLGN.US,D,20130308,000000,19.6043,19.8805,19.5924,19.8568,547959.31673562,0
+SLGN.US,D,20130311,000000,19.8895,20.0478,19.8291,20.0418,512335.10198381,0
+SLGN.US,D,20130312,000000,20.0201,20.1279,19.8438,20.0151,352082.20093228,0
+SLGN.US,D,20130313,000000,20.0636,20.1279,19.9459,20.1012,526219.10049647,0
+SLGN.US,D,20130314,000000,20.2279,20.4873,20.0655,20.4606,550882.79546783,0
+SLGN.US,D,20130315,000000,20.6209,20.7972,20.5012,20.7754,1651834.1763627,0
+SLGN.US,D,20130318,000000,20.7605,20.9397,20.5516,20.7882,1050505.7148787,0
+SLGN.US,D,20130319,000000,20.8179,21.0743,20.8012,21.0259,555025.56888899,0
+SLGN.US,D,20130320,000000,21.1139,21.3911,21.0169,21.3258,956803.87771054,0
+SLGN.US,D,20130321,000000,21.2525,21.3861,21.1506,21.1654,394218.07563843,0
+SLGN.US,D,20130322,000000,21.1912,21.2872,21.0645,21.2555,279284.14586708,0
+SLGN.US,D,20130325,000000,21.3169,21.3643,21.1555,21.2208,194466.89593113,0
+SLGN.US,D,20130326,000000,21.2525,21.4515,21.1783,21.2772,275553.52839711,0
+SLGN.US,D,20130327,000000,21.1506,21.3683,21.0605,21.3119,502866.62715413,0
+SLGN.US,D,20130328,000000,21.3119,21.3258,20.6536,20.7972,3304667.4268326,0
+SLGN.US,D,20130401,000000,20.8299,20.9525,20.5269,20.9446,979775.51087249,0
+SLGN.US,D,20130402,000000,20.9446,21.207,20.9219,21.1456,507726.63274525,0
+SLGN.US,D,20130403,000000,21.1931,21.2347,20.7081,20.9446,753945.36539083,0
+SLGN.US,D,20130404,000000,20.9219,21.1139,20.9219,20.9615,273971.57687857,0
+SLGN.US,D,20130405,000000,20.7605,21.1139,20.6863,21.0832,500869.48912593,0
+SLGN.US,D,20130408,000000,21.0793,21.1971,21.0259,21.1278,453468.52418055,0
+SLGN.US,D,20130409,000000,21.1179,21.2605,21.0645,21.1931,325006.18142305,0
+SLGN.US,D,20130410,000000,21.1931,21.7455,21.1239,21.693,668777.58085914,0
+SLGN.US,D,20130411,000000,21.7583,21.9227,21.6802,21.7129,427033.97287967,0
+SLGN.US,D,20130412,000000,21.7009,21.7406,21.5386,21.5486,362145.67540718,0
+SLGN.US,D,20130415,000000,21.1683,21.3822,20.3675,21.2555,838048.41371528,0
+SLGN.US,D,20130416,000000,21.297,21.5247,21.1783,21.4267,461176.24454227,0
+SLGN.US,D,20130417,000000,21.396,21.396,20.8912,21.3346,466946.42785895,0
+SLGN.US,D,20130418,000000,21.3683,21.4565,21.0555,21.1367,335236.33661352,0
+SLGN.US,D,20130419,000000,21.1783,21.402,21.0516,21.3446,551193.93280354,0
+SLGN.US,D,20130422,000000,21.4267,21.4267,21.1832,21.3258,341569.19361845,0
+SLGN.US,D,20130423,000000,21.3446,21.4425,21.1506,21.4367,674135.60822462,0
+SLGN.US,D,20130424,000000,21.4961,21.8089,20.8338,21.3486,703566.37166087,0
+SLGN.US,D,20130425,000000,21.4961,21.4961,20.9397,21.0902,559024.89587617,0
+SLGN.US,D,20130426,000000,21.0872,21.1683,20.8694,20.9704,1423706.8675649,0
+SLGN.US,D,20130429,000000,20.9486,21.0693,20.6803,20.9793,651228.62697658,0
+SLGN.US,D,20130430,000000,21.0426,21.0872,20.8694,21.0605,594220.79169829,0
+SLGN.US,D,20130501,000000,20.9655,21.0555,20.8052,20.8129,397128.42195064,0
+SLGN.US,D,20130502,000000,20.8694,21.0426,20.7487,20.9397,684805.19439245,0
+SLGN.US,D,20130503,000000,21.0693,21.4604,21.0357,21.2832,506182.05811444,0
+SLGN.US,D,20130506,000000,21.2387,21.3376,21.1456,21.2387,326592.17368622,0
+SLGN.US,D,20130507,000000,21.2832,21.4931,21.2555,21.4742,360602.11096253,0
+SLGN.US,D,20130508,000000,21.4772,21.5563,21.2575,21.4664,367069.32272606,0
+SLGN.US,D,20130509,000000,21.4129,21.5296,21.1506,21.302,459780.16727623,0
+SLGN.US,D,20130510,000000,21.3258,21.4465,21.2832,21.3169,296728.04038952,0
+SLGN.US,D,20130513,000000,21.3258,21.4367,21.0991,21.2654,397814.3383498,0
+SLGN.US,D,20130514,000000,21.2288,21.5119,21.2288,21.3169,411068.99088797,0
+SLGN.US,D,20130515,000000,21.2288,21.3861,21.1654,21.2555,267745.79960605,0
+SLGN.US,D,20130516,000000,21.2485,21.3703,21.1456,21.2436,528722.34178826,0
+SLGN.US,D,20130517,000000,21.2832,21.5159,21.2832,21.5019,371992.97004494,0
+SLGN.US,D,20130520,000000,21.4565,21.6089,21.4327,21.5019,585016.98564119,0
+SLGN.US,D,20130521,000000,21.4692,21.5693,21.3783,21.4812,275423.21438314,0
+SLGN.US,D,20130522,000000,21.4812,21.6257,21.2654,21.3297,380862.40448478,0
+SLGN.US,D,20130523,000000,21.2525,21.4425,21.0645,21.3376,690165.24213024,0
+SLGN.US,D,20130524,000000,21.1971,21.2872,20.9615,21.0357,436492.34584781,0
+SLGN.US,D,20130528,000000,21.1783,21.2525,20.8783,20.9348,392975.54666794,0
+SLGN.US,D,20130529,000000,20.8259,20.8655,20.4369,20.713,334990.86137788,0
+SLGN.US,D,20130530,000000,20.7398,20.7398,20.5081,20.713,322186.75186479,0
+SLGN.US,D,20130531,000000,20.5942,20.8873,20.4853,20.6339,555094.26154753,0
+SLGN.US,D,20130603,000000,20.6893,20.8873,20.5675,20.8426,743165.66893212,0
+SLGN.US,D,20130604,000000,20.8052,20.9486,20.5922,20.6724,267969.05074628,0
+SLGN.US,D,20130605,000000,20.6149,20.7398,20.4378,20.4516,429645.30409004,0
+SLGN.US,D,20130606,000000,20.4171,20.6349,20.3893,20.6299,419089.86895771,0
+SLGN.US,D,20130607,000000,20.7437,20.7497,20.516,20.6052,421891.11516518,0
+SLGN.US,D,20130610,000000,20.6249,20.6943,20.4774,20.6586,381860.4684058,0
+SLGN.US,D,20130611,000000,20.5418,20.9407,20.4378,20.7754,562226.17580097,0
+SLGN.US,D,20130612,000000,20.9031,21.0516,20.4566,20.5982,284298.7099399,0
+SLGN.US,D,20130613,000000,20.5546,21.0396,20.5041,20.9585,298573.6504945,0
+SLGN.US,D,20130614,000000,20.909,20.9358,20.713,20.8229,180741.49664479,0
+SLGN.US,D,20130617,000000,20.9001,21.0753,20.7982,20.8833,354539.9838471,0
+SLGN.US,D,20130618,000000,20.9407,21.2268,20.7932,21.1199,404258.31583178,0
+SLGN.US,D,20130619,000000,21.1516,21.2179,20.6991,20.7852,365470.19804288,0
+SLGN.US,D,20130620,000000,20.5635,20.9486,20.4438,20.6803,526661.5620323,0
+SLGN.US,D,20130621,000000,20.7081,20.9753,20.3655,20.5546,587019.17460017,0
+SLGN.US,D,20130624,000000,20.6803,20.6803,20.2695,20.516,376214.53798618,0
+SLGN.US,D,20130625,000000,20.6299,20.8704,20.2646,20.6943,343192.56276934,0
+SLGN.US,D,20130626,000000,20.8179,20.8179,20.5081,20.522,487165.30374884,0
+SLGN.US,D,20130627,000000,20.6536,20.7852,20.6052,20.7041,197030.74839221,0
+SLGN.US,D,20130628,000000,20.6843,20.9189,20.6101,20.723,711051.85106852,0
+SLGN.US,D,20130701,000000,20.8426,21.2942,20.7358,20.7655,843034.69257576,0
+SLGN.US,D,20130702,000000,20.723,20.9318,20.6546,20.7437,458748.7672121,0
+SLGN.US,D,20130703,000000,20.723,20.7497,20.5458,20.7437,178115.0126421,0
+SLGN.US,D,20130705,000000,20.7932,21.0803,20.7852,20.9753,234902.62733862,0
+SLGN.US,D,20130708,000000,21.0001,21.1922,20.9763,21.0872,439152.1659936,0
+SLGN.US,D,20130709,000000,21.204,21.3239,21.0446,21.2406,286538.29264526,0
+SLGN.US,D,20130710,000000,21.2674,21.6188,21.2218,21.5089,323360.58817676,0
+SLGN.US,D,20130711,000000,21.7257,21.8455,21.5593,21.5773,506827.56706741,0
+SLGN.US,D,20130712,000000,21.5861,21.599,21.404,21.4872,662487.15167271,0
+SLGN.US,D,20130715,000000,21.5822,21.59,21.4148,21.5139,283684.51675773,0
+SLGN.US,D,20130716,000000,21.5723,21.6435,21.4198,21.4485,233328.75730932,0
+SLGN.US,D,20130717,000000,21.4792,21.5544,21.3803,21.3803,286863.57258714,0
+SLGN.US,D,20130718,000000,21.3803,21.6118,21.3753,21.5773,561078.60432903,0
+SLGN.US,D,20130719,000000,21.5673,21.6217,21.4712,21.6217,187631.97640722,0
+SLGN.US,D,20130722,000000,21.6653,21.8583,21.599,21.6069,228707.15565075,0
+SLGN.US,D,20130723,000000,21.7039,21.7436,21.5673,21.696,202074.60786352,0
+SLGN.US,D,20130724,000000,20.122,21.7396,20.0695,21.4485,514946.43319417,0
+SLGN.US,D,20130725,000000,21.3278,21.4148,20.9803,21.0129,283967.36888109,0
+SLGN.US,D,20130726,000000,20.913,21.0952,20.7535,20.9902,228020.22906544,0
+SLGN.US,D,20130729,000000,20.9031,21.1298,20.8704,21.1109,263099.95347977,0
+SLGN.US,D,20130730,000000,21.1426,21.2456,21.0952,21.1922,243688.21632761,0
+SLGN.US,D,20130731,000000,21.209,21.397,21.1793,21.2852,657320.0494905,0
+SLGN.US,D,20130801,000000,21.4902,22.1682,21.4902,21.9316,907831.06310816,0
+SLGN.US,D,20130802,000000,21.8455,22.289,21.8177,22.2186,428869.48112309,0
+SLGN.US,D,20130805,000000,22.1544,22.2256,21.8812,21.9455,211748.15048265,0
+SLGN.US,D,20130806,000000,21.8583,22.092,21.6574,21.7109,178386.75271777,0
+SLGN.US,D,20130807,000000,21.6307,21.7752,21.4674,21.7109,172895.38077984,0
+SLGN.US,D,20130808,000000,21.8,21.9385,21.6475,21.6614,139910.78245074,0
+SLGN.US,D,20130809,000000,21.6614,21.6614,21.1922,21.2545,440793.71849528,0
+SLGN.US,D,20130812,000000,21.2367,21.4634,21.2367,21.3832,244062.99539107,0
+SLGN.US,D,20130813,000000,21.5496,21.5496,21.3039,21.4674,206647.72058666,0
+SLGN.US,D,20130814,000000,21.6535,21.696,21.4674,21.6168,310680.73156072,0
+SLGN.US,D,20130815,000000,21.397,21.4832,21.1951,21.404,1015259.3097488,0
+SLGN.US,D,20130816,000000,21.3565,21.4396,21.2129,21.2307,372243.49621135,0
+SLGN.US,D,20130819,000000,21.1951,21.3803,21.0357,21.2179,365156.03014872,0
+SLGN.US,D,20130820,000000,21.2674,21.4198,21.1386,21.3189,162906.6600804,0
+SLGN.US,D,20130821,000000,21.2892,21.3703,21.1248,21.2456,355954.24446393,0
+SLGN.US,D,20130822,000000,21.2892,21.3931,21.1693,21.3239,180547.54090305,0
+SLGN.US,D,20130823,000000,21.3891,21.7573,21.1793,21.299,299506.05231544,0
+SLGN.US,D,20130826,000000,21.3426,21.6118,21.2307,21.3506,446277.00894396,0
+SLGN.US,D,20130827,000000,21.1922,21.2852,21.0842,21.1951,622794.91727521,0
+SLGN.US,D,20130828,000000,21.2218,21.2505,20.8665,20.909,291493.25573494,0
+SLGN.US,D,20130829,000000,21.0318,21.107,20.8426,21.0486,484728.73474328,0
+SLGN.US,D,20130830,000000,21.0357,21.0357,20.8259,20.8793,467070.68075599,0
+SLGN.US,D,20130903,000000,21.0526,21.3249,20.6843,20.8466,904129.74103669,0
+SLGN.US,D,20130904,000000,20.8259,20.8259,20.5872,20.7922,732427.39010575,0
+SLGN.US,D,20130905,000000,20.8338,20.8793,20.6783,20.7535,643312.80826695,0
+SLGN.US,D,20130906,000000,20.8733,20.9842,20.4596,20.7398,684716.29801082,0
+SLGN.US,D,20130909,000000,20.8012,20.9753,20.7565,20.9545,445230.45608751,0
+SLGN.US,D,20130910,000000,20.9625,21.1298,20.8704,21.0961,463442.09208767,0
+SLGN.US,D,20130911,000000,21.1119,21.21,21.0406,21.1119,508269.10271042,0
+SLGN.US,D,20130912,000000,21.0713,21.1535,20.8259,20.8387,256805.48354871,0
+SLGN.US,D,20130913,000000,20.9268,20.9268,20.7655,20.8526,354114.69547589,0
+SLGN.US,D,20130916,000000,21.3049,21.3049,21.003,21.0813,379827.97386218,0
+SLGN.US,D,20130917,000000,21.0882,21.104,20.8566,20.9358,267210.40094397,0
+SLGN.US,D,20130918,000000,20.9625,21.0961,20.6576,20.9902,319034.97106156,0
+SLGN.US,D,20130919,000000,21.009,21.1803,20.8119,20.9031,230968.96245153,0
+SLGN.US,D,20130920,000000,20.9456,21.0961,20.8922,21.0357,1028091.7044742,0
+SLGN.US,D,20130923,000000,21.0813,21.2367,20.8793,21.1159,313440.56013585,0
+SLGN.US,D,20130924,000000,21.1922,21.301,21.0713,21.1199,350021.42117632,0
+SLGN.US,D,20130925,000000,20.8952,21.0615,20.6933,20.9625,410808.36286001,0
+SLGN.US,D,20130926,000000,21.0615,21.0961,20.9189,21.0655,374426.50849204,0
+SLGN.US,D,20130927,000000,20.9189,20.9803,20.6843,20.8099,487638.07086933,0
+SLGN.US,D,20130930,000000,20.5942,20.8566,20.5872,20.8012,435213.45017573,0
+SLGN.US,D,20131001,000000,20.6883,21.1922,20.6289,21.0219,817322.42437563,0
+SLGN.US,D,20131002,000000,20.9219,20.9219,20.722,20.8526,389111.58462552,0
+SLGN.US,D,20131003,000000,20.8426,20.8426,20.6012,20.7298,701851.07556988,0
+SLGN.US,D,20131004,000000,20.7745,20.8615,20.6139,20.6724,324942.5396953,0
+SLGN.US,D,20131007,000000,20.5695,20.5833,20.4022,20.4546,547065.30198855,0
+SLGN.US,D,20131008,000000,20.3695,20.5299,20.2824,20.3121,341663.14093085,0
+SLGN.US,D,20131009,000000,20.3319,20.4546,20.2339,20.4339,448994.40970059,0
+SLGN.US,D,20131010,000000,20.6012,20.7398,20.4506,20.7031,353191.38533034,0
+SLGN.US,D,20131011,000000,20.7258,20.9268,20.6486,20.9031,546609.7080327,0
+SLGN.US,D,20131014,000000,20.7595,21.003,20.5982,20.8922,230490.13421411,0
+SLGN.US,D,20131015,000000,20.7258,20.8179,20.6626,20.6883,257372.1979816,0
+SLGN.US,D,20131016,000000,20.7972,20.9753,20.6626,20.8922,323808.10064337,0
+SLGN.US,D,20131017,000000,20.9456,21.3366,20.8526,21.3249,479987.93111843,0
+SLGN.US,D,20131018,000000,21.2367,21.4208,21.1951,21.3249,341663.14093085,0
+SLGN.US,D,20131021,000000,21.2753,21.4604,21.1951,21.4208,411263.95681586,0
+SLGN.US,D,20131022,000000,21.4208,21.605,21.3109,21.5426,452836.14764759,0
+SLGN.US,D,20131023,000000,20.7745,20.9545,19.6082,19.9132,1564819.7715399,0
+SLGN.US,D,20131024,000000,19.9597,20.0923,19.7261,19.7577,1150168.6605467,0
+SLGN.US,D,20131025,000000,19.8448,19.9449,19.6311,19.7399,818906.39626648,0
+SLGN.US,D,20131028,000000,19.8072,20.1715,19.6974,20.1152,1070854.9047826,0
+SLGN.US,D,20131029,000000,20.1775,20.3408,19.9973,20.0597,1048262.0914287,0
+SLGN.US,D,20131030,000000,20.1507,20.1775,19.9646,20.0241,533287.37302215,0
+SLGN.US,D,20131031,000000,20.0725,20.1676,19.923,19.9449,819516.54870402,0
+SLGN.US,D,20131101,000000,20.0023,20.0923,19.8628,20.028,456674.85503613,0
+SLGN.US,D,20131104,000000,19.9894,20.1586,19.923,20.1201,371935.38943411,0
+SLGN.US,D,20131105,000000,20.1201,20.1289,19.8785,19.9319,591356.91394921,0
+SLGN.US,D,20131106,000000,20.0201,20.0972,19.9082,20.0151,373750.69395443,0
+SLGN.US,D,20131107,000000,20.0675,20.1152,19.7182,19.7577,738904.70373083,0
+SLGN.US,D,20131108,000000,19.7984,20.4546,19.7984,19.9597,491027.24541895,0
+SLGN.US,D,20131111,000000,19.9409,20.0675,19.5439,19.9182,421426.42953394,0
+SLGN.US,D,20131112,000000,19.928,20.0151,19.9132,19.9507,336694.03523501,0
+SLGN.US,D,20131113,000000,19.8755,20.5398,19.8755,20.4804,698235.61932156,0
+SLGN.US,D,20131114,000000,20.4675,20.8704,20.3151,20.7258,871781.55998515,0
+SLGN.US,D,20131115,000000,20.4339,20.7031,20.4339,20.6883,678355.15579355,0
+SLGN.US,D,20131118,000000,20.6427,20.7972,20.4893,20.6388,597003.85455499,0
+SLGN.US,D,20131119,000000,20.5575,20.8099,20.2705,20.6783,354313.7021484,0
+SLGN.US,D,20131120,000000,20.7298,20.8299,20.4636,20.5111,357927.1380244,0
+SLGN.US,D,20131121,000000,20.5398,20.7793,20.5299,20.6933,381934.2119951,0
+SLGN.US,D,20131122,000000,20.6665,20.7298,20.5735,20.7258,299405.03369995,0
+SLGN.US,D,20131125,000000,20.7298,20.9486,20.5795,20.6665,245171.16960297,0
+SLGN.US,D,20131126,000000,20.6843,20.7842,20.5695,20.6665,503228.27379757,0
+SLGN.US,D,20131127,000000,20.6091,20.909,20.5922,20.8259,676766.13297192,0
+SLGN.US,D,20131129,000000,20.8615,20.9318,20.712,20.7535,208179.16279746,0
+SLGN.US,D,20131202,000000,20.6933,21.0406,20.6933,20.9733,413634.86372136,0
+SLGN.US,D,20131203,000000,20.8883,21.1179,20.8793,21.0496,895744.18576503,0
+SLGN.US,D,20131204,000000,20.9902,21.1308,20.7932,20.8052,439764.33880346,0
+SLGN.US,D,20131205,000000,20.8052,20.8476,20.5922,20.7398,795714.54252277,0
+SLGN.US,D,20131206,000000,20.8883,21.1268,20.7852,20.9545,348524.32529479,0
+SLGN.US,D,20131209,000000,20.9733,21.2248,20.8883,20.9763,683525.28853422,0
+SLGN.US,D,20131210,000000,20.9635,21.0635,20.7882,20.8793,243856.91741547,0
+SLGN.US,D,20131211,000000,20.9368,20.9368,20.4497,20.5665,385321.36617241,0
+SLGN.US,D,20131212,000000,20.6002,20.8129,20.4279,20.6626,619768.39955518,0
+SLGN.US,D,20131213,000000,20.7258,20.8704,20.5348,20.6526,356472.46996138,0
+SLGN.US,D,20131216,000000,20.5101,20.9189,20.5101,20.8189,388852.97696987,0
+SLGN.US,D,20131217,000000,20.7793,20.9368,20.7081,20.8099,304140.78639403,0
+SLGN.US,D,20131218,000000,20.8012,21.0723,20.5872,21.0278,391329.95342163,0
+SLGN.US,D,20131219,000000,21.0406,21.207,20.712,20.8012,353091.376901,0
+SLGN.US,D,20131220,000000,20.8259,21.0406,20.7457,20.9733,1001263.1805729,0
+SLGN.US,D,20131223,000000,21.1446,21.2555,20.9812,21.1862,523872.43805868,0
+SLGN.US,D,20131224,000000,21.2169,21.4654,21.2169,21.3069,171237.66529969,0
+SLGN.US,D,20131226,000000,21.3386,21.4238,21.1773,21.3129,330051.05108052,0
+SLGN.US,D,20131227,000000,21.202,21.4674,21.202,21.3743,243087.15556545,0
+SLGN.US,D,20131230,000000,21.4337,21.4337,21.2347,21.3545,532362.04250428,0
+SLGN.US,D,20131231,000000,21.3743,21.5861,21.1545,21.3169,590254.80085424,0
+SLGN.US,D,20140102,000000,21.1813,21.2832,21.009,21.1268,871025.9407413,0
+SLGN.US,D,20140103,000000,21.1931,21.5089,21.1328,21.4752,408959.72219658,0
+SLGN.US,D,20140106,000000,21.5276,21.7217,21.297,21.407,497437.88675781,0
+SLGN.US,D,20140107,000000,21.4674,21.5544,21.1931,21.4792,418689.83524037,0
+SLGN.US,D,20140108,000000,21.4832,21.595,21.3832,21.4752,588907.21252363,0
+SLGN.US,D,20140109,000000,21.6,21.6,21.3386,21.5039,384386.94397915,0
+SLGN.US,D,20140110,000000,21.5406,21.6307,21.3931,21.5089,334920.14834704,0
+SLGN.US,D,20140113,000000,21.4792,21.5723,20.9733,21.0179,400699.43000813,0
+SLGN.US,D,20140114,000000,20.8665,21.1931,20.8665,21.1645,522444.03483568,0
+SLGN.US,D,20140115,000000,21.1723,21.2525,20.9763,21.009,424443.85557857,0
+SLGN.US,D,20140116,000000,20.9812,20.9812,20.7793,20.8012,527626.28981022,0
+SLGN.US,D,20140117,000000,20.7982,20.8833,20.6388,20.7081,757729.52272701,0
+SLGN.US,D,20140121,000000,20.8526,20.8952,20.4279,20.6189,710552.81910801,0
+SLGN.US,D,20140122,000000,20.6289,20.7437,20.4764,20.6981,544295.37155187,0
+SLGN.US,D,20140123,000000,20.6189,20.6933,20.4239,20.52,410025.46858998,0
+SLGN.US,D,20140124,000000,21.1268,21.1268,20.1576,20.2418,537993.83031773,0
+SLGN.US,D,20140127,000000,20.3111,20.3685,19.8291,19.8428,540468.78639719,0
+SLGN.US,D,20140128,000000,19.8141,19.8944,19.6508,19.8855,669560.47512917,0
+SLGN.US,D,20140129,000000,19.5092,20.3408,19.4281,19.9914,627645.83119093,0
+SLGN.US,D,20140130,000000,20.1488,20.4448,19.9152,20.4151,646803.00143206,0
+SLGN.US,D,20140131,000000,20.1537,20.4764,20.0261,20.3408,812171.4851719,0
+SLGN.US,D,20140203,000000,20.2378,20.419,19.7192,19.7746,1433140.9960652,0
+SLGN.US,D,20140204,000000,19.9429,20.0181,19.6053,19.9299,820274.18832018,0
+SLGN.US,D,20140205,000000,19.8855,20.0952,19.6657,19.9429,818437.66989061,0
+SLGN.US,D,20140206,000000,19.9953,20.2458,19.8646,20.2279,472742.87601564,0
+SLGN.US,D,20140207,000000,19.8003,20.3735,19.6043,20.3448,941945.04955843,0
+SLGN.US,D,20140210,000000,20.4151,20.5695,20.3032,20.5348,611628.31951917,0
+SLGN.US,D,20140211,000000,20.5852,21.1545,20.4873,21.0278,623017.15822928,0
+SLGN.US,D,20140212,000000,21.2615,21.2615,20.712,20.7982,1031655.6412286,0
+SLGN.US,D,20140213,000000,20.7605,20.9675,20.7258,20.9189,1050104.6709752,0
+SLGN.US,D,20140214,000000,20.9763,21.0932,20.8883,21.0536,295719.87460696,0
+SLGN.US,D,20140218,000000,21.7009,21.7009,21.0536,21.1446,651634.72181085,0
+SLGN.US,D,20140219,000000,21.0635,21.3386,21.0456,21.0723,546986.50746847,0
+SLGN.US,D,20140220,000000,21.0822,21.202,20.8665,21.0852,360012.16224808,0
+SLGN.US,D,20140221,000000,21.0852,21.1793,20.9862,21.005,321226.06483149,0
+SLGN.US,D,20140224,000000,21.0674,21.1862,20.9368,20.9506,551052.50674186,0
+SLGN.US,D,20140225,000000,21.0278,21.2169,20.8883,21.108,430148.37679516,0
+SLGN.US,D,20140226,000000,21.1645,21.3258,21.0536,21.2693,418364.55529851,0
+SLGN.US,D,20140227,000000,21.3069,21.3793,21.1645,21.3356,388535.77851724,0
+SLGN.US,D,20140228,000000,21.3258,21.4832,21.297,21.4,558328.87761545,0
+SLGN.US,D,20140303,000000,21.4148,21.5316,21.2693,21.4109,952162.07232887,0
+SLGN.US,D,20140304,000000,21.6535,21.883,21.6396,21.6802,559978.51160637,0
+SLGN.US,D,20140305,000000,21.6535,21.7217,21.5633,21.6227,222992.5325726,0
+SLGN.US,D,20140306,000000,21.696,21.7762,21.5593,21.6396,248465.38665403,0
+SLGN.US,D,20140307,000000,21.591,21.7089,21.5316,21.591,289292.06010346,0
+SLGN.US,D,20140310,000000,21.5406,21.599,21.4585,21.5773,584977.58838115,0
+SLGN.US,D,20140311,000000,21.5466,21.5554,21.4238,21.4792,419012.08462378,0
+SLGN.US,D,20140312,000000,21.3832,21.5683,21.3832,21.4989,844404.50500178,0
+SLGN.US,D,20140313,000000,21.601,21.6832,21.4188,21.5039,308178.50045509,0
+SLGN.US,D,20140314,000000,21.404,21.6317,21.404,21.4148,235026.88023568,0
+SLGN.US,D,20140317,000000,21.5316,21.6128,21.397,21.5366,212311.83435707,0
+SLGN.US,D,20140318,000000,21.6227,21.885,21.5316,21.8435,305965.18258975,0
+SLGN.US,D,20140319,000000,21.8623,21.9049,21.7416,21.7505,470491.17107642,0
+SLGN.US,D,20140320,000000,21.7178,21.7366,21.595,21.7089,248305.77724156,0
+SLGN.US,D,20140321,000000,21.6673,22.0049,21.6673,21.79,853911.36690534,0
+SLGN.US,D,20140324,000000,21.9544,21.9643,21.6862,21.7822,558369.28506165,0
+SLGN.US,D,20140325,000000,21.693,21.8573,21.6692,21.6891,369710.95952107,0
+SLGN.US,D,20140326,000000,21.7316,21.794,21.5683,21.601,502181.72094112,0
+SLGN.US,D,20140327,000000,21.592,21.6079,21.4624,21.5643,364295.35154477,0
+SLGN.US,D,20140328,000000,21.6267,21.8573,21.5406,21.6979,380618.94962145,0
+SLGN.US,D,20140331,000000,21.8019,22.097,21.7316,22.0484,515065.63516045,0
+SLGN.US,D,20140401,000000,22.081,22.2306,22.0306,22.1732,562081.71918083,0
+SLGN.US,D,20140402,000000,22.2236,22.579,22.2078,22.5661,507901.39495005,0
+SLGN.US,D,20140403,000000,22.5077,22.6017,22.4603,22.4701,854163.91344406,0
+SLGN.US,D,20140404,000000,22.5978,22.6067,22.2108,22.3107,426089.44882486,0
+SLGN.US,D,20140407,000000,22.2236,22.3562,22.088,22.1732,483320.53524338,0
+SLGN.US,D,20140408,000000,22.1732,22.3771,22.097,22.3652,482101.24055444,0
+SLGN.US,D,20140409,000000,22.4068,22.582,22.288,22.4979,240898.08216783,0
+SLGN.US,D,20140410,000000,22.486,22.6146,22.2196,22.2196,314673.99743095,0
+SLGN.US,D,20140411,000000,21.7316,22.0484,21.7227,21.8702,752522.01309861,0
+SLGN.US,D,20140414,000000,21.9376,22.0177,21.7663,21.9089,468492.01267591,0
+SLGN.US,D,20140415,000000,21.9336,22.3394,21.8792,22.3067,424563.05754484,0
+SLGN.US,D,20140416,000000,22.5384,22.5384,22.3494,22.4256,332371.44867827,0
+SLGN.US,D,20140417,000000,22.4642,22.5077,22.3187,22.489,268541.82629609,0
+SLGN.US,D,20140421,000000,22.3562,22.5077,22.2029,22.3849,628124.65942835,0
+SLGN.US,D,20140422,000000,22.4642,22.6968,22.2623,22.6246,245445.9402371,0
+SLGN.US,D,20140423,000000,22.5939,22.6968,22.483,22.5582,411478.11628069,0
+SLGN.US,D,20140424,000000,22.6364,22.6364,22.3028,22.3335,850489.86639877,0
+SLGN.US,D,20140425,000000,22.291,22.3889,22.1592,22.3682,243839.74425084,0
+SLGN.US,D,20140428,000000,22.282,22.6226,22.2433,22.3434,346010.98214146,0
+SLGN.US,D,20140429,000000,22.4453,22.5701,22.1989,22.3592,511694.64396161,0
+SLGN.US,D,20140430,000000,22.4166,22.5077,21.8792,22.1514,848407.87273356,0
+SLGN.US,D,20140501,000000,22.2236,22.2236,21.885,21.9494,399450.83992071,0
+SLGN.US,D,20140502,000000,21.8752,22.0583,21.6752,21.7505,313081.94405086,0
+SLGN.US,D,20140505,000000,21.7643,21.9831,21.6495,21.9544,568175.16206706,0
+SLGN.US,D,20140506,000000,21.9692,22.0633,21.8702,21.9593,503875.80312285,0
+SLGN.US,D,20140507,000000,21.8415,22.2029,21.8415,22.1514,385916.36581764,0
+SLGN.US,D,20140508,000000,22.1276,22.2523,22.0306,22.0543,530428.54620385,0
+SLGN.US,D,20140509,000000,22.093,22.1147,21.8752,22.0583,425927.81904008,0
+SLGN.US,D,20140512,000000,22.1187,22.2583,22.0099,22.0306,422847.76145386,0
+SLGN.US,D,20140513,000000,22.0484,22.0543,21.895,21.9167,278582.06648944,0
+SLGN.US,D,20140514,000000,21.9167,22.0099,21.7643,21.7772,400201.40823378,0
+SLGN.US,D,20140515,000000,21.7455,21.9672,21.4989,21.7178,387262.94396209,0
+SLGN.US,D,20140516,000000,21.7455,21.8158,21.5089,21.7505,283362.26737433,0
+SLGN.US,D,20140519,000000,21.7227,22.0484,21.5783,21.992,397999.20241614,0
+SLGN.US,D,20140520,000000,22.0454,22.2196,21.7227,21.794,584381.57854978,0
+SLGN.US,D,20140521,000000,21.8059,21.8485,21.5723,21.7129,379995.66476389,0
+SLGN.US,D,20140522,000000,21.7416,21.8247,21.6495,21.7178,309488.71189796,0
+SLGN.US,D,20140523,000000,21.8296,21.895,21.6832,21.7227,273499.81994424,0
+SLGN.US,D,20140527,000000,21.8336,21.9138,21.592,21.8653,383168.65947637,0
+SLGN.US,D,20140528,000000,21.9653,22.0177,21.7416,21.7643,439244.0929337,0
+SLGN.US,D,20140529,000000,21.7227,21.8583,21.6584,21.7732,184593.33645334,0
+SLGN.US,D,20140530,000000,21.7643,21.9385,21.7009,21.8069,356486.61256755,0
+SLGN.US,D,20140602,000000,21.8524,21.8663,21.5229,21.798,377218.66302413,0
+SLGN.US,D,20140603,000000,21.79,21.9099,21.7505,21.8524,228486.93506899,0
+SLGN.US,D,20140604,000000,21.79,21.9336,21.6891,21.7455,359709.10640161,0
+SLGN.US,D,20140605,000000,21.786,22.077,21.6465,22.0693,212324.96677708,0
+SLGN.US,D,20140606,000000,22.1058,22.2166,22.09,22.2098,211032.93868499,0
+SLGN.US,D,20140609,000000,22.1999,22.3582,22.1751,22.3008,185187.32591241,0
+SLGN.US,D,20140610,000000,22.3187,22.3187,21.9979,22.2543,392270.43673183,0
+SLGN.US,D,20140611,000000,22.3622,22.3622,22.0643,22.1107,326325.48454132,0
+SLGN.US,D,20140612,000000,22.1107,22.1107,21.8583,21.9266,169458.72748095,0
+SLGN.US,D,20140613,000000,22.0266,22.082,21.8663,21.9316,143495.9331144,0
+SLGN.US,D,20140616,000000,21.9415,21.9831,21.7059,21.7316,223349.12828528,0
+SLGN.US,D,20140617,000000,21.7266,22.1197,21.6168,21.9227,484766.111631,0
+SLGN.US,D,20140618,000000,21.9099,22.0147,21.7643,21.993,266276.98893686,0
+SLGN.US,D,20140619,000000,22.082,22.2196,21.9603,22.2128,211788.55792884,0
+SLGN.US,D,20140620,000000,22.2206,22.3504,22.0543,22.3355,566764.94219484,0
+SLGN.US,D,20140623,000000,22.3959,22.3959,22.2166,22.3454,357288.70037452,0
+SLGN.US,D,20140624,000000,22.3008,22.5651,22.2166,22.3672,599890.96658563,0
+SLGN.US,D,20140625,000000,22.3147,22.5127,22.2603,22.3999,215257.53718469,0
+SLGN.US,D,20140626,000000,22.4483,22.4523,22.1899,22.4423,217014.25090803,0
+SLGN.US,D,20140627,000000,22.3999,22.6226,22.3999,22.577,311218.15059512,0
+SLGN.US,D,20140630,000000,22.5919,22.7483,22.4136,22.6968,480811.23283466,0
+SLGN.US,D,20140701,000000,22.777,23.162,22.6433,22.9066,896313.93075639,0
+SLGN.US,D,20140702,000000,22.8829,23.1571,22.674,22.7997,362714.41021238,0
+SLGN.US,D,20140703,000000,22.8443,23.0165,22.7611,22.9017,256661.02692857,0
+SLGN.US,D,20140707,000000,22.7641,23.0175,22.7256,22.8879,300468.75972105,0
+SLGN.US,D,20140708,000000,22.8641,23.0264,22.7967,22.9473,657978.69086348,0
+SLGN.US,D,20140709,000000,22.9869,23.0631,22.6513,22.8225,473666.1861612,0
+SLGN.US,D,20140710,000000,22.6008,22.9343,22.5731,22.7997,353171.18160723,0
+SLGN.US,D,20140711,000000,22.7611,22.9116,22.7334,22.8502,338291.13954587,0
+SLGN.US,D,20140714,000000,23.0057,23.0809,22.7997,22.8928,277722.39807164,0
+SLGN.US,D,20140715,000000,22.8879,22.9869,22.8097,22.8998,190652.43301031,0
+SLGN.US,D,20140716,000000,22.983,23.0809,22.6384,22.7206,459661.97549611,0
+SLGN.US,D,20140717,000000,22.6968,22.7393,22.5651,22.6691,317815.67637262,0
+SLGN.US,D,20140718,000000,22.7483,23.0531,22.5374,23.0175,261713.97807527,0
+SLGN.US,D,20140721,000000,22.775,22.9572,22.7543,22.9066,270705.64503984,0
+SLGN.US,D,20140722,000000,22.9423,22.9423,22.6433,22.7523,671575.79650815,0
+SLGN.US,D,20140723,000000,22.382,22.7523,22.3454,22.5276,737154.05112444,0
+SLGN.US,D,20140724,000000,22.6226,22.7304,22.4997,22.6612,432554.64021609,0
+SLGN.US,D,20140725,000000,22.5563,22.974,22.472,22.8968,372691.00867796,0
+SLGN.US,D,20140728,000000,22.8641,22.8641,22.5276,22.5869,246963.23984173,0
+SLGN.US,D,20140729,000000,22.6433,22.7156,22.3672,22.3909,714133.92902705,0
+SLGN.US,D,20140730,000000,22.4523,22.5246,22.1484,22.2603,254757.83621277,0
+SLGN.US,D,20140731,000000,22.077,22.1296,21.9385,21.9831,508185.25725956,0
+SLGN.US,D,20140801,000000,21.9553,22.1345,21.8257,22.0425,552552.63318185,0
+SLGN.US,D,20140804,000000,22.085,22.3087,21.9702,22.1345,501636.22041748,0
+SLGN.US,D,20140805,000000,22.0693,22.2395,21.883,22.0266,490902.99252189,0
+SLGN.US,D,20140806,000000,21.9346,22.2316,21.9346,22.2128,270137.92042081,0
+SLGN.US,D,20140807,000000,22.2701,22.4087,22.0187,22.0366,285524.06574576,0
+SLGN.US,D,20140808,000000,22.085,22.2128,21.9316,22.1999,383618.19231529,0
+SLGN.US,D,20140811,000000,22.289,22.3751,22.1712,22.1999,161490.37909126,0
+SLGN.US,D,20140812,000000,22.1949,22.284,22.0425,22.1434,307388.53488197,0
+SLGN.US,D,20140813,000000,22.1899,22.274,21.9603,22.1385,198313.68480891,0
+SLGN.US,D,20140814,000000,22.1524,22.2049,22.0425,22.185,310431.21558046,0
+SLGN.US,D,20140815,000000,22.2414,22.3256,21.9346,22.1296,530056.79769885,0
+SLGN.US,D,20140818,000000,22.1801,22.3771,22.082,22.3553,392671.48063531,0
+SLGN.US,D,20140819,000000,22.3701,22.5097,22.289,22.4087,308949.27249125,0
+SLGN.US,D,20140820,000000,22.3454,22.3999,22.2453,22.3622,221744.95267133,0
+SLGN.US,D,20140821,000000,22.3414,22.4671,22.289,22.4384,472564.07306623,0
+SLGN.US,D,20140822,000000,22.4346,22.5097,22.3187,22.3622,245637.87560652,0
+SLGN.US,D,20140825,000000,22.5057,22.5057,22.2376,22.3582,296299.72145985,0
+SLGN.US,D,20140826,000000,22.3256,22.484,22.2573,22.4087,366505.63885164,0
+SLGN.US,D,20140827,000000,22.4623,22.5196,22.3751,22.48,219692.25440461,0
+SLGN.US,D,20140828,000000,22.4136,22.5196,22.3434,22.4583,238345.34175445,0
+SLGN.US,D,20140829,000000,22.4959,22.6622,22.3959,22.5572,274019.05562785,0
+SLGN.US,D,20140902,000000,23.2908,23.2908,22.484,22.5097,898581.7986741,0
+SLGN.US,D,20140903,000000,22.5236,22.6276,22.4523,22.5691,392053.24670853,0
+SLGN.US,D,20140904,000000,22.5196,22.6008,22.4226,22.578,349814.33301457,0
+SLGN.US,D,20140905,000000,22.5196,22.7393,22.3959,22.7216,138433.89029231,0
+SLGN.US,D,20140908,000000,22.6839,22.968,22.5612,22.7582,307376.4126481,0
+SLGN.US,D,20140909,000000,22.6939,22.6939,22.5097,22.5632,362570.96377839,0
+SLGN.US,D,20140910,000000,22.6314,22.6443,22.5057,22.5731,253681.98795783,0
+SLGN.US,D,20140911,000000,22.674,22.674,22.4623,22.6384,164429.01061581,0
+SLGN.US,D,20140912,000000,22.6473,22.6473,22.274,22.3454,265754.72269478,0
+SLGN.US,D,20140915,000000,22.3959,22.4226,22.2196,22.274,179451.48892501,0
+SLGN.US,D,20140916,000000,22.2453,22.3701,21.9969,22.1237,827973.82719267,0
+SLGN.US,D,20140917,000000,22.097,22.2493,21.7159,21.796,509727.81151807,0
+SLGN.US,D,20140918,000000,21.883,21.883,21.593,21.6722,321892.78769372,0
+SLGN.US,D,20140919,000000,21.691,21.7573,21.5643,21.602,847755.29247751,0
+SLGN.US,D,20140922,000000,21.597,21.6188,21.3643,21.4387,479860.64766292,0
+SLGN.US,D,20140923,000000,21.3793,21.4565,21.1615,21.1922,429356.39084974,0
+SLGN.US,D,20140924,000000,21.2595,21.3189,21.1516,21.2555,461454.04573486,0
+SLGN.US,D,20140925,000000,21.1951,21.2327,21.0793,21.1239,357075.55109584,0
+SLGN.US,D,20140926,000000,21.1298,21.1693,20.9733,21.106,483047.78498156,0
+SLGN.US,D,20140929,000000,20.9417,21.2327,20.8358,21.1663,468334.42363574,0
+SLGN.US,D,20140930,000000,21.1663,21.1663,20.9466,21.0555,359742.44254472,0
+SLGN.US,D,20141001,000000,21.0555,21.0872,20.8229,20.8426,670413.07224389,0
+SLGN.US,D,20141002,000000,20.7595,20.8566,20.5795,20.8387,453406.9028251,0
+SLGN.US,D,20141003,000000,20.8952,21.005,20.7793,20.9685,593085.34246022,0
+SLGN.US,D,20141006,000000,21.0377,21.1099,20.8952,21.0298,228640.48336453,0
+SLGN.US,D,20141007,000000,20.9733,21.0605,20.8299,20.915,418122.11062134,0
+SLGN.US,D,20141008,000000,20.9773,21.4317,20.8566,21.397,568768.14133997,0
+SLGN.US,D,20141009,000000,21.3069,21.4287,21.0645,21.1416,452347.21754863,0
+SLGN.US,D,20141010,000000,21.0555,21.3604,20.9417,21.0713,585382.67302927,0
+SLGN.US,D,20141013,000000,21.0793,21.2713,20.8299,21.0516,867482.20770999,0
+SLGN.US,D,20141014,000000,21.2109,21.5326,21.0269,21.4188,826416.12014185,0
+SLGN.US,D,20141015,000000,21.1951,21.5376,21.0952,21.3069,567983.22669763,0
+SLGN.US,D,20141016,000000,21.4,21.896,21.2278,21.6386,887762.70495534,0
+SLGN.US,D,20141017,000000,21.7752,21.9682,21.6495,21.9157,357191.72250366,0
+SLGN.US,D,20141020,000000,21.8148,22.2088,21.696,22.2039,320810.87832184,0
+SLGN.US,D,20141021,000000,22.3305,22.769,22.295,22.7116,490632.26263239,0
+SLGN.US,D,20141022,000000,22.3612,23.174,21.7802,21.8148,1533385.8089585,0
+SLGN.US,D,20141023,000000,21.893,22.1989,21.8475,22.0444,540177.85278459,0
+SLGN.US,D,20141024,000000,22.0722,22.2453,21.883,22.0216,608836.16498709,0
+SLGN.US,D,20141027,000000,21.9643,22.088,21.7475,21.8336,640220.62844687,0
+SLGN.US,D,20141028,000000,21.987,22.1841,21.9247,22.1097,387360.93201912,0
+SLGN.US,D,20141029,000000,22.0762,22.382,21.8336,21.9682,501490.75361118,0
+SLGN.US,D,20141030,000000,21.8563,21.9455,21.696,21.8009,656606.85806516,0
+SLGN.US,D,20141031,000000,22.0633,22.1147,21.7762,22.0216,776153.29781969,0
+SLGN.US,D,20141103,000000,22.094,22.1929,21.8603,21.9455,385843.63241448,0
+SLGN.US,D,20141104,000000,21.9207,22.1048,21.7713,21.8504,1029919.1312284,0
+SLGN.US,D,20141105,000000,21.9544,22.279,21.9118,22.1742,528249.57466778,0
+SLGN.US,D,20141106,000000,22.2088,22.3582,22.0147,22.2166,238524.14470386,0
+SLGN.US,D,20141107,000000,22.2286,22.3494,22.2118,22.3177,274360.49854819,0
+SLGN.US,D,20141110,000000,22.3869,22.5236,22.3701,22.4523,253592.08139004,0
+SLGN.US,D,20141111,000000,22.4326,22.5661,22.297,22.4623,318919.8098399,0
+SLGN.US,D,20141112,000000,22.3741,22.5473,22.3454,22.472,253642.59069778,0
+SLGN.US,D,20141113,000000,22.5324,22.578,22.274,22.3008,201613.9629769,0
+SLGN.US,D,20141114,000000,22.3077,22.3701,21.9643,22.0089,268001.37670324,0
+SLGN.US,D,20141117,000000,22.0177,22.297,21.9455,22.1602,310569.61108368,0
+SLGN.US,D,20141118,000000,22.1841,22.3553,22.1514,22.2039,327026.55373281,0
+SLGN.US,D,20141119,000000,22.1147,22.2366,22.0633,22.1237,230312.34145086,0
+SLGN.US,D,20141120,000000,21.9999,22.2118,21.9999,22.1841,238593.84754856,0
+SLGN.US,D,20141121,000000,22.4087,22.4087,21.9782,22.2088,334228.17083095,0
+SLGN.US,D,20141124,000000,22.1732,22.5691,22.1732,22.3701,312933.44668609,0
+SLGN.US,D,20141125,000000,22.4136,22.5276,22.3355,22.4642,280821.64919481,0
+SLGN.US,D,20141126,000000,22.4523,22.6354,22.3662,22.5236,281637.87960795,0
+SLGN.US,D,20141128,000000,22.6017,22.8958,22.5523,22.6711,146835.60854244,0
+SLGN.US,D,20141201,000000,22.6711,23.0571,22.5691,22.8245,515883.8859459,0
+SLGN.US,D,20141202,000000,22.9363,23.1393,22.8334,23.0384,297670.54407203,0
+SLGN.US,D,20141203,000000,23.1255,23.4264,23.0137,23.3759,339819.5511982,0
+SLGN.US,D,20141204,000000,23.2908,24.3974,23.2908,23.6967,537820.0782991,0
+SLGN.US,D,20141205,000000,23.66,23.9619,23.3561,23.37,378057.11753267,0
+SLGN.US,D,20141208,000000,23.3403,23.5036,23.1571,23.2354,301098.10569553,0
+SLGN.US,D,20141209,000000,23.1156,23.6095,23.0304,23.5689,408634.44225471,0
+SLGN.US,D,20141210,000000,23.5036,23.66,23.2027,23.2354,387225.56707436,0
+SLGN.US,D,20141211,000000,23.5571,23.7591,23.2383,23.3462,367067.30235375,0
+SLGN.US,D,20141212,000000,23.2848,23.374,22.9957,23.072,362341.65152123,0
+SLGN.US,D,20141215,000000,23.1343,23.1531,22.8809,22.965,751306.75915429,0
+SLGN.US,D,20141216,000000,22.9226,23.1907,22.7621,23.0849,578275.00324353,0
+SLGN.US,D,20141217,000000,23.0997,23.6333,23.0047,23.5571,610233.25243929,0
+SLGN.US,D,20141218,000000,23.8203,24.2381,23.664,24.1925,502864.60678182,0
+SLGN.US,D,20141219,000000,24.1847,24.3757,24.1074,24.349,695270.72295699,0
+SLGN.US,D,20141222,000000,24.2945,24.5123,24.2094,24.4064,223433.98392229,0
+SLGN.US,D,20141223,000000,24.5025,24.6955,24.2569,24.5073,317129.75997346,0
+SLGN.US,D,20141224,000000,24.4381,24.6054,24.253,24.5727,136036.71854678,0
+SLGN.US,D,20141226,000000,24.6004,24.7014,24.4341,24.4796,92398.697028314,0
+SLGN.US,D,20141229,000000,24.4796,24.6975,24.4796,24.6638,282404.6108995,0
+SLGN.US,D,20141230,000000,24.6153,24.6925,24.3678,24.3857,306183.3827992,0
+SLGN.US,D,20141231,000000,24.4548,24.5509,24.0668,24.0867,346957.52656857,0
+SLGN.US,D,20150102,000000,24.1638,24.4241,23.9104,24.2242,379068.31387372,0
+SLGN.US,D,20150105,000000,23.9896,24.1757,23.7491,24.159,457393.09739226,0
+SLGN.US,D,20150106,000000,24.1887,24.247,23.8105,23.9748,857360.1424381,0
+SLGN.US,D,20150107,000000,24.1302,24.4381,23.9748,24.0985,395007.03102539,0
+SLGN.US,D,20150108,000000,24.2668,24.5073,24.1925,24.2628,647440.42889578,0
+SLGN.US,D,20150109,000000,24.3074,24.4441,23.848,23.864,422366.91284413,0
+SLGN.US,D,20150112,000000,23.8797,24.1471,23.7451,24.0065,327540.73848565,0
+SLGN.US,D,20150113,000000,24.2183,24.5172,23.8669,23.9718,439190.55306748,0
+SLGN.US,D,20150114,000000,23.6333,23.9144,23.5887,23.7926,282786.46126604,0
+SLGN.US,D,20150115,000000,23.8155,23.9847,23.473,23.5828,418573.66383256,0
+SLGN.US,D,20150116,000000,23.6036,23.7284,23.3403,23.5373,498718.8028022,0
+SLGN.US,D,20150120,000000,23.5571,23.66,23.1987,23.4511,1042618.1813814,0
+SLGN.US,D,20150121,000000,23.0384,23.3877,22.5661,23.366,1166265.9769247,0
+SLGN.US,D,20150122,000000,23.5174,23.6422,23.2957,23.6333,592615.6058982,0
+SLGN.US,D,20150123,000000,23.6135,23.6383,23.3848,23.4313,504879.92816081,0
+SLGN.US,D,20150126,000000,23.4778,23.8342,23.2174,23.8243,763297.6688127,0
+SLGN.US,D,20150127,000000,23.5689,23.6777,23.3877,23.5373,308629.04348016,0
+SLGN.US,D,20150128,000000,23.6777,23.8155,23.3501,23.4046,353599.5005369,0
+SLGN.US,D,20150129,000000,23.4867,23.6383,22.9323,23.1086,1007508.1513824,0
+SLGN.US,D,20150130,000000,23.0938,23.2403,22.7889,23.0997,1128875.9567742,0
+SLGN.US,D,20150202,000000,23.1036,23.3274,22.8978,23.2957,471838.75940702,0
+SLGN.US,D,20150203,000000,23.469,23.7084,23.4214,23.5917,586136.2719008,0
+SLGN.US,D,20150204,000000,23.8967,25.0112,23.8967,24.541,2569043.8077327,0
+SLGN.US,D,20150205,000000,24.8291,25.2686,24.8291,25.0904,1251716.6135798,0
+SLGN.US,D,20150206,000000,25.0716,25.23,24.8201,24.9914,514730.25335703,0
+SLGN.US,D,20150209,000000,25.2329,25.4616,25.1628,25.2726,629866.22035936,0
+SLGN.US,D,20150210,000000,25.3885,25.8902,25.2864,25.7171,1230967.3899585,0
+SLGN.US,D,20150211,000000,25.7606,25.8785,25.5378,25.6121,672811.25417557,0
+SLGN.US,D,20150212,000000,25.8032,25.8219,25.5329,25.5795,725734.90682968,0
+SLGN.US,D,20150213,000000,25.6448,25.6903,25.4784,25.5418,923786.95342448,0
+SLGN.US,D,20150217,000000,25.5468,25.8785,25.4646,25.7299,595199.66208238,0
+SLGN.US,D,20150218,000000,25.7111,25.8785,25.5538,25.8458,954703.70069455,0
+SLGN.US,D,20150219,000000,25.7606,25.8507,25.5062,25.5606,696867.82726786,0
+SLGN.US,D,20150220,000000,25.5329,25.6488,25.4012,25.6309,755677.83464645,0
+SLGN.US,D,20150223,000000,25.6309,25.7665,25.5101,25.7171,495923.61771165,0
+SLGN.US,D,20150224,000000,25.7428,25.8695,25.6606,25.7249,563296.97312514,0
+SLGN.US,D,20150225,000000,25.7299,25.8032,25.6121,25.7606,338107.28566568,0
+SLGN.US,D,20150226,000000,25.8032,25.9359,25.6656,25.9359,374820.48109245,0
+SLGN.US,D,20150227,000000,25.9616,26.0358,25.6586,25.7952,437467.17548727,0
+SLGN.US,D,20150302,000000,25.7705,25.9576,25.7478,25.9359,613606.26401042,0
+SLGN.US,D,20150303,000000,25.9427,25.9714,25.8458,25.9359,589572.9251997,0
+SLGN.US,D,20150304,000000,25.8952,25.9359,25.7339,25.8695,334510.01276815,0
+SLGN.US,D,20150305,000000,25.8595,25.9665,25.6547,25.7042,502546.39814303,0
+SLGN.US,D,20150306,000000,25.7002,25.8785,25.5972,25.6259,833501.56583217,0
+SLGN.US,D,20150309,000000,25.6547,25.9833,25.622,25.8595,620734.13751925,0
+SLGN.US,D,20150310,000000,25.7903,26.0268,25.7201,25.7201,1145531.9060958,0
+SLGN.US,D,20150311,000000,25.9744,26.6248,25.9744,26.2605,1283748.6063648,0
+SLGN.US,D,20150312,000000,26.4872,26.4872,25.5131,25.5923,926881.15361687,0
+SLGN.US,D,20150313,000000,25.5408,25.6151,25.2607,25.2884,743102.02720436,0
+SLGN.US,D,20150316,000000,25.5498,25.5636,25.3418,25.5408,568428.71879193,0
+SLGN.US,D,20150317,000000,25.423,25.5181,25.3865,25.4319,587954.60697958,0
+SLGN.US,D,20150318,000000,25.4765,26.0595,25.4022,25.9516,1188567.856666,0
+SLGN.US,D,20150319,000000,25.8586,26.1694,25.8498,25.9774,606156.14111819,0
+SLGN.US,D,20150320,000000,26.0507,26.3506,25.8982,26.2982,2097471.7374706,0
+SLGN.US,D,20150323,000000,26.2783,26.6199,26.2447,26.3396,450351.08970659,0
+SLGN.US,D,20150324,000000,26.3684,26.4773,26.0131,26.3436,419493.94341966,0
+SLGN.US,D,20150325,000000,26.3249,26.3396,25.7458,25.7695,292319.58800964,0
+SLGN.US,D,20150326,000000,25.7032,25.8111,25.4022,25.7844,291650.8447751,0
+SLGN.US,D,20150327,000000,25.9516,25.9516,25.5498,25.6566,375770.05607804,0
+SLGN.US,D,20150330,000000,25.6942,26.1942,25.6942,26.1823,213966.51927876,0
+SLGN.US,D,20150331,000000,25.9516,26.2318,25.9516,26.1912,542385.109533,0
+SLGN.US,D,20150401,000000,26.0545,26.0862,25.6428,26.0862,444129.35317869,0
+SLGN.US,D,20150402,000000,26.0595,26.2605,26.0595,26.209,324944.56006761,0
+SLGN.US,D,20150406,000000,26.2832,26.5406,26.0545,26.4674,575083.82518027,0
+SLGN.US,D,20150407,000000,26.4486,26.5189,25.9309,25.9962,390532.91654543,0
+SLGN.US,D,20150408,000000,25.8675,26.3396,25.8675,26.2695,365332.81272582,0
+SLGN.US,D,20150409,000000,26.1407,26.3249,26.0458,26.1358,269980.33138064,0
+SLGN.US,D,20150410,000000,26.2318,26.2695,25.9744,26.017,392861.39563243,0
+SLGN.US,D,20150413,000000,25.9072,26.1052,25.9072,25.9309,289872.91714252,0
+SLGN.US,D,20150414,000000,25.9606,26.0308,25.7279,25.9913,690279.39316574,0
+SLGN.US,D,20150415,000000,26.1358,26.1358,25.6102,25.6388,573524.09775714,0
+SLGN.US,D,20150416,000000,25.5874,25.7378,25.3161,25.4716,439124.89096743,0
+SLGN.US,D,20150417,000000,25.1409,25.4399,25.1409,25.3121,324716.2579966,0
+SLGN.US,D,20150420,000000,25.428,25.6982,25.2607,25.3538,291329.60557785,0
+SLGN.US,D,20150421,000000,25.4943,25.4943,25.1448,25.225,265191.03882036,0
+SLGN.US,D,20150422,000000,25.2349,25.3765,25.1498,25.3221,366028.83098654,0
+SLGN.US,D,20150423,000000,25.2706,25.4894,25.2706,25.3488,269010.55267196,0
+SLGN.US,D,20150424,000000,25.423,25.4943,25.3161,25.4587,283882.51324408,0
+SLGN.US,D,20150427,000000,25.5498,25.6844,25.3538,25.4983,376877.22010378,0
+SLGN.US,D,20150428,000000,25.4587,25.6982,25.3261,25.6606,368275.48499498,0
+SLGN.US,D,20150429,000000,24.3757,25.2172,23.6353,24.3678,1352591.7826336,0
+SLGN.US,D,20150430,000000,24.2223,24.8162,23.7204,24.2708,1144840.9387659,0
+SLGN.US,D,20150501,000000,24.3064,25.032,24.2124,24.9875,732672.86534139,0
+SLGN.US,D,20150504,000000,24.9914,25.2399,24.8201,24.9112,732008.16285148,0
+SLGN.US,D,20150505,000000,24.9112,25.1448,24.4985,24.5817,743767.73988042,0
+SLGN.US,D,20150506,000000,24.6361,24.8795,24.3628,24.4836,504777.89935916,0
+SLGN.US,D,20150507,000000,24.4281,24.5727,24.3628,24.4628,491196.95669296,0
+SLGN.US,D,20150508,000000,24.5637,24.7667,24.4202,24.5727,379318.84004012,0
+SLGN.US,D,20150511,000000,24.5272,24.6588,24.4509,24.547,313403.18324811,0
+SLGN.US,D,20150512,000000,24.2223,24.5272,24.2124,24.4241,317050.96545338,0
+SLGN.US,D,20150513,000000,24.5569,24.8469,24.5569,24.5866,424596.39368795,0
+SLGN.US,D,20150514,000000,24.74,24.9608,24.6191,24.8469,395523.23615053,0
+SLGN.US,D,20150515,000000,24.8756,25.2349,24.8429,25.1043,346195.8462078,0
+SLGN.US,D,20150518,000000,25.1538,25.4022,25.036,25.225,320785.62366797,0
+SLGN.US,D,20150519,000000,25.0775,25.4012,25.0687,25.2439,303858.94445681,0
+SLGN.US,D,20150520,000000,25.3538,25.4062,24.9697,25.0736,342471.28985476,0
+SLGN.US,D,20150521,000000,25.0825,25.0825,24.7113,24.8885,209082.26921992,0
+SLGN.US,D,20150522,000000,24.8885,24.9954,24.7301,24.9697,250365.54681136,0
+SLGN.US,D,20150526,000000,24.8568,24.9459,24.3857,24.5212,383659.60994764,0
+SLGN.US,D,20150527,000000,24.5817,24.9142,24.4925,24.8667,400626.69660498,0
+SLGN.US,D,20150528,000000,24.8064,24.9053,24.535,24.7825,255133.62546238,0
+SLGN.US,D,20150529,000000,24.6875,24.9231,24.342,24.5549,399239.71101434,0
+SLGN.US,D,20150601,000000,24.5509,24.7855,24.3837,24.6191,472786.3140203,0
+SLGN.US,D,20150602,000000,24.6231,24.739,24.4361,24.6825,535535.03721676,0
+SLGN.US,D,20150603,000000,24.6727,24.9618,24.6321,24.8717,337718.36399606,0
+SLGN.US,D,20150604,000000,24.7301,24.8102,24.6321,24.7103,300983.95466003,0
+SLGN.US,D,20150605,000000,24.6588,24.8518,24.4004,24.8331,324224.29733918,0
+SLGN.US,D,20150608,000000,24.8518,24.8925,24.6588,24.6825,376674.17268665,0
+SLGN.US,D,20150609,000000,24.6191,24.6351,24.4271,24.4748,288884.95508305,0
+SLGN.US,D,20150610,000000,24.3569,24.6538,24.3193,24.4698,543540.76249417,0
+SLGN.US,D,20150611,000000,24.5677,24.9736,24.4698,24.9657,298898.93043636,0
+SLGN.US,D,20150612,000000,24.8925,24.8925,24.5252,24.5717,364282.21912475,0
+SLGN.US,D,20150615,000000,24.5212,24.743,24.2074,24.4144,210247.01385649,0
+SLGN.US,D,20150616,000000,24.5994,24.5994,24.3658,24.4618,237467.48998587,0
+SLGN.US,D,20150617,000000,24.545,24.5994,24.3569,24.4965,480469.78991431,0
+SLGN.US,D,20150618,000000,24.5637,24.839,24.5015,24.739,235251.14156205,0
+SLGN.US,D,20150619,000000,24.8064,25.0835,24.6321,24.9231,1042375.7367042,0
+SLGN.US,D,20150622,000000,25.0548,25.2766,24.8469,25.0647,258931.92540474,0
+SLGN.US,D,20150623,000000,25.0647,25.1558,24.7509,24.7914,211349.12695147,0
+SLGN.US,D,20150624,000000,24.735,24.7707,24.3747,24.4875,268450.90954215,0
+SLGN.US,D,20150625,000000,24.4875,24.5252,24.151,24.3242,295007.69336777,0
+SLGN.US,D,20150626,000000,24.3242,24.545,24.2262,24.5252,656850.31292848,0
+SLGN.US,D,20150629,000000,24.3005,24.5312,24.1044,24.1124,273540.22739044,0
+SLGN.US,D,20150630,000000,24.1925,24.3143,23.7679,23.8422,427424.91492162,0
+SLGN.US,D,20150701,000000,24.0104,24.1361,23.8887,24.0243,368038.09124859,0
+SLGN.US,D,20150702,000000,24.0154,24.1213,23.8422,24.0292,224631.05451582,0
+SLGN.US,D,20150706,000000,23.8333,24.1084,23.8333,24.0441,529376.94241662,0
+SLGN.US,D,20150707,000000,24.0391,24.1718,23.8422,24.151,271769.37106093,0
+SLGN.US,D,20150708,000000,23.9975,24.1401,23.7916,23.8699,437531.82740117,0
+SLGN.US,D,20150709,000000,24.053,24.1124,23.7036,23.7828,534243.00912467,0
+SLGN.US,D,20150710,000000,23.8747,24.0292,23.7531,23.9936,638926.57998247,0
+SLGN.US,D,20150713,000000,24.0342,24.2114,23.956,24.1925,381312.94750985,0
+SLGN.US,D,20150714,000000,24.0995,24.2262,23.8947,23.9658,350212.3463596,0
+SLGN.US,D,20150715,000000,24.0065,24.0877,23.6897,23.9005,483541.7660113,0
+SLGN.US,D,20150716,000000,23.9936,24.3094,23.9361,24.2688,417614.99717158,0
+SLGN.US,D,20150717,000000,24.2688,24.3193,24.059,24.1401,366935.97815361,0
+SLGN.US,D,20150720,000000,24.1817,24.1817,23.8747,23.9234,301866.8573594,0
+SLGN.US,D,20150721,000000,23.8887,23.9321,23.6373,23.7728,701109.5989322,0
+SLGN.US,D,20150722,000000,24.7202,24.7202,23.5986,23.9194,708858.73692627,0
+SLGN.US,D,20150723,000000,23.9234,23.9748,23.5679,23.658,384860.72128579,0
+SLGN.US,D,20150724,000000,23.658,23.7996,23.4927,23.6373,877718.42401737,0
+SLGN.US,D,20150727,000000,23.6075,23.6075,23.1571,23.372,383530.30611982,0
+SLGN.US,D,20150728,000000,23.4531,23.7124,23.2927,23.658,274206.95025266,0
+SLGN.US,D,20150729,000000,23.6273,24.0955,23.4967,24.0391,235912.8134935,0
+SLGN.US,D,20150730,000000,23.9896,24.2876,23.8887,24.2203,260486.60189709,0
+SLGN.US,D,20150731,000000,24.3242,24.5509,24.0777,24.1599,294782.42185523,0
+SLGN.US,D,20150803,000000,24.1441,24.1441,23.6214,23.8243,235490.55568077,0
+SLGN.US,D,20150804,000000,23.7956,24.0342,23.6857,23.8699,190989.83518604,0
+SLGN.US,D,20150805,000000,23.9361,24.2164,23.9361,24.1312,392160.32644095,0
+SLGN.US,D,20150806,000000,24.1174,24.2847,23.9461,24.1767,351711.46261344,0
+SLGN.US,D,20150807,000000,24.3964,24.3964,24.0243,24.2391,435764.00163014,0
+SLGN.US,D,20150810,000000,24.3876,24.6678,24.2648,24.6094,443726.28890289,0
+SLGN.US,D,20150811,000000,24.3787,24.737,24.3787,24.5312,330797.57864897,0
+SLGN.US,D,20150812,000000,24.2748,24.4184,24.1174,24.3193,280624.6628946,0
+SLGN.US,D,20150813,000000,24.3094,24.5312,24.2262,24.4044,245654.038585,0
+SLGN.US,D,20150814,000000,24.3569,24.9657,24.3569,24.9231,231937.73097406,0
+SLGN.US,D,20150817,000000,24.8291,25.1053,24.6291,25.0835,260040.09961663,0
+SLGN.US,D,20150818,000000,25.0122,25.2182,24.8102,25.1271,252739.48427532,0
+SLGN.US,D,20150819,000000,25.0172,25.0172,24.5954,24.9112,256719.61772555,0
+SLGN.US,D,20150820,000000,24.7162,24.9657,24.4044,24.4538,204491.98333215,0
+SLGN.US,D,20150821,000000,24.2955,24.3618,24.0728,24.0728,484007.46182869,0
+SLGN.US,D,20150824,000000,23.366,23.8787,23.1483,23.269,710822.53881136,0
+SLGN.US,D,20150825,000000,23.9658,23.9658,23.1858,23.2274,669687.75858468,0
+SLGN.US,D,20150826,000000,23.6997,23.6997,22.8324,23.2354,553725.45930767,0
+SLGN.US,D,20150827,000000,23.5897,23.852,23.172,23.7828,418720.14082502,0
+SLGN.US,D,20150828,000000,23.7352,23.8669,23.667,23.8045,310657.49727915,0
+SLGN.US,D,20150831,000000,23.6997,23.8897,23.5758,23.7323,356333.06427201,0
+SLGN.US,D,20150901,000000,23.3175,23.5461,22.9413,23.0007,464444.1967533,0
+SLGN.US,D,20150902,000000,23.2472,23.2472,22.8334,23.1561,373981.01639774,0
+SLGN.US,D,20150903,000000,23.1967,23.5551,23.1967,23.4877,180704.11975706,0
+SLGN.US,D,20150904,000000,23.2254,23.3363,23.0968,23.1937,268515.56145607,0
+SLGN.US,D,20150908,000000,23.4997,23.8699,23.2601,23.8145,492687.99145756,0
+SLGN.US,D,20150909,000000,24.0352,24.5282,23.8095,23.8797,785692.48568021,0
+SLGN.US,D,20150910,000000,23.9668,24.0787,23.5333,23.6363,238220.07867125,0
+SLGN.US,D,20150911,000000,23.5521,23.6758,23.3551,23.5937,219090.18345631,0
+SLGN.US,D,20150914,000000,23.5897,23.6313,23.3363,23.5095,202107.94400663,0
+SLGN.US,D,20150915,000000,23.9283,24.4202,23.6937,23.9758,366920.8253613,0
+SLGN.US,D,20150916,000000,23.9521,24.3589,23.7916,24.2935,250649.40912088,0
+SLGN.US,D,20150917,000000,24.2965,24.5687,24.1827,24.2272,220837.80550424,0
+SLGN.US,D,20150918,000000,23.9283,24.1738,23.5591,23.5976,1262270.0283398,0
+SLGN.US,D,20150921,000000,23.7481,24.1867,23.7352,23.9718,228144.48196248,0
+SLGN.US,D,20150922,000000,23.6719,23.7996,23.4739,23.4917,207838.73006326,0
+SLGN.US,D,20150923,000000,23.4788,23.4788,22.9096,23.16,302233.55493361,0
+SLGN.US,D,20150924,000000,22.961,23.3036,22.8067,23.1373,298953.48048873,0
+SLGN.US,D,20150925,000000,23.2858,23.47,23.0364,23.18,294995.57113392,0
+SLGN.US,D,20150928,000000,23.0492,23.4135,23.0264,23.2304,577900.22418008,0
+SLGN.US,D,20150929,000000,23.2472,23.4957,23.0641,23.2541,568804.50804154,0
+SLGN.US,D,20150930,000000,23.567,23.7174,23.3214,23.5858,472825.71128034,0
+SLGN.US,D,20151001,000000,23.6016,23.8669,23.4957,23.6897,480550.6048067,0
+SLGN.US,D,20151002,000000,23.4521,24.0451,23.3551,24.0164,289478.94454211,0
+SLGN.US,D,20151005,000000,24.1618,24.5876,24.1223,24.538,488521.98375485,0
+SLGN.US,D,20151006,000000,24.5529,24.6518,24.1985,24.2935,434217.40662702,0
+SLGN.US,D,20151007,000000,24.4548,25.4082,24.3064,24.7004,547401.69397812,0
+SLGN.US,D,20151008,000000,24.6381,25.0488,24.6172,24.9726,432670.8116239,0
+SLGN.US,D,20151009,000000,24.9726,25.2944,24.4064,25.2449,191073.6806369,0
+SLGN.US,D,20151012,000000,25.2182,25.3231,25.0459,25.2983,127941.08670157,0
+SLGN.US,D,20151013,000000,25.1271,25.4012,25.0488,25.0587,139222.84567926,0
+SLGN.US,D,20151014,000000,25.1715,25.3508,25.0587,25.0914,208725.67350725,0
+SLGN.US,D,20151015,000000,25.1053,25.2716,24.8459,25.226,210489.45853366,0
+SLGN.US,D,20151016,000000,25.1845,25.2804,24.9775,25.2221,209606.5558343,0
+SLGN.US,D,20151019,000000,25.1092,25.2221,24.741,24.8865,343999.70150709,0
+SLGN.US,D,20151020,000000,24.8825,25.1369,24.8241,25.0024,578490.17289453,0
+SLGN.US,D,20151021,000000,21.303,24.0253,21.303,23.0968,1787609.2566953,0
+SLGN.US,D,20151022,000000,22.8483,24.0164,21.5643,23.3135,1525493.2245305,0
+SLGN.US,D,20151023,000000,23.5234,23.7679,22.9463,23.0691,1574918.6025302,0
+SLGN.US,D,20151026,000000,23.0364,23.3313,22.7266,22.8681,590647.76326849,0
+SLGN.US,D,20151027,000000,22.8769,22.8769,22.2296,22.779,695891.98744225,0
+SLGN.US,D,20151028,000000,22.8978,23.2155,22.6553,23.1136,622417.10765328,0
+SLGN.US,D,20151029,000000,23.0789,23.2106,22.6651,23.0364,458486.11881184,0
+SLGN.US,D,20151030,000000,23.0147,23.2304,22.9056,23.0541,484520.63639537,0
+SLGN.US,D,20151102,000000,23.0591,23.4957,23.0224,23.3264,621104.87583809,0
+SLGN.US,D,20151103,000000,23.2957,23.5333,23.0819,23.2423,484741.86716329,0
+SLGN.US,D,20151104,000000,23.264,23.264,22.9076,22.9562,432079.8527233,0
+SLGN.US,D,20151105,000000,22.9977,23.2344,22.7483,23.1423,444803.14734399,0
+SLGN.US,D,20151106,000000,23.0968,23.2106,22.8621,23.16,287049.44683964,0
+SLGN.US,D,20151109,000000,23.1136,23.47,22.8908,23.0442,441411.95242206,0
+SLGN.US,D,20151110,000000,22.9285,23.1887,22.7393,23.0442,694789.87434727,0
+SLGN.US,D,20151111,000000,23.0739,23.3957,23.0364,23.2501,403770.39591897,0
+SLGN.US,D,20151112,000000,23.0641,23.17,22.5988,22.6691,617127.77294634,0
+SLGN.US,D,20151113,000000,22.6602,22.8621,22.5711,22.6473,286609.0056761,0
+SLGN.US,D,20151116,000000,22.5543,22.8394,22.489,22.7967,367803.72806065,0
+SLGN.US,D,20151117,000000,22.8334,23.2106,22.8334,22.983,374424.48811973,0
+SLGN.US,D,20151118,000000,23.0394,23.564,22.8581,23.4471,490479.724523,0
+SLGN.US,D,20151119,000000,23.4224,23.6847,23.3036,23.657,587561.64456533,0
+SLGN.US,D,20151120,000000,23.6797,23.9321,23.6442,23.7679,610723.1927244,0
+SLGN.US,D,20151123,000000,23.7441,24.156,23.6797,23.8422,438851.13051945,0
+SLGN.US,D,20151124,000000,23.8045,24.3896,23.6997,24.2807,362064.86051479,0
+SLGN.US,D,20151125,000000,24.2757,24.6172,24.1371,24.2124,296539.13557857,0
+SLGN.US,D,20151127,000000,24.2034,24.5617,24.0292,24.4164,96675.825208072,0
+SLGN.US,D,20151130,000000,24.5143,24.742,24.3757,24.6975,559403.71568424,0
+SLGN.US,D,20151201,000000,24.7974,25.4122,24.5895,25.0092,839864.72842176,0
+SLGN.US,D,20151202,000000,25.0092,25.2419,24.4905,24.5836,361541.58408657,0
+SLGN.US,D,20151203,000000,24.7667,24.839,24.0164,24.0965,1087191.6352792,0
+SLGN.US,D,20151204,000000,24.1321,24.4865,23.9044,24.3905,882769.35479177,0
+SLGN.US,D,20151207,000000,24.2847,24.8618,23.8967,24.0629,407175.73344706,0
+SLGN.US,D,20151208,000000,23.8738,23.9748,23.5956,23.7381,390747.07601027,0
+SLGN.US,D,20151209,000000,23.6877,24.1698,23.6877,23.8402,461075.22592679,0
+SLGN.US,D,20151210,000000,24.0203,25.2884,23.2967,24.7667,1424572.5970996,0
+SLGN.US,D,20151211,000000,24.5192,24.9627,24.3817,24.6321,1215813.5874492,0
+SLGN.US,D,20151214,000000,24.6034,24.9627,24.1618,24.1985,746608.38334795,0
+SLGN.US,D,20151215,000000,24.3857,24.7924,24.2411,24.5657,957784.76846693,0
+SLGN.US,D,20151216,000000,24.6945,24.7014,24.0995,24.4391,642992.57925585,0
+SLGN.US,D,20151217,000000,24.4905,24.5895,23.9887,24.0114,450292.49890961,0
+SLGN.US,D,20151218,000000,23.8995,23.9224,23.3145,23.3769,1396638.9295448,0
+SLGN.US,D,20151221,000000,23.5115,23.6383,22.8077,23.5838,329088.34367492,0
+SLGN.US,D,20151222,000000,23.665,24.0075,23.5501,23.9184,401947.00990941,0
+SLGN.US,D,20151223,000000,24.0292,24.2757,23.9184,24.2371,458650.77915508,0
+SLGN.US,D,20151224,000000,24.1906,24.4114,24.0629,24.3817,155867.68295321,0
+SLGN.US,D,20151228,000000,24.2935,24.5934,24.2608,24.5707,461937.92490306,0
+SLGN.US,D,20151229,000000,24.6875,24.8518,24.6441,24.7974,961047.66974719,0
+SLGN.US,D,20151230,000000,24.742,24.938,24.6618,24.7014,207558.90849836,0
+SLGN.US,D,20151231,000000,24.6084,25.2557,24.3984,24.4202,325997.17404099,0
+SLGN.US,D,20160104,000000,24.2124,24.345,23.6293,24.2608,509911.66539825,0
+SLGN.US,D,20160105,000000,24.9528,25.1389,24.1223,24.5292,696122.30988556,0
+SLGN.US,D,20160106,000000,24.4341,25.3448,24.3282,24.6945,667895.68834593,0
+SLGN.US,D,20160107,000000,24.251,24.4777,24.1777,24.2034,630744.07212795,0
+SLGN.US,D,20160108,000000,24.1698,24.3757,23.9094,24.2084,1092056.6918011,0
+SLGN.US,D,20160111,000000,24.3817,24.3935,22.9493,23.866,831789.30029965,0
+SLGN.US,D,20160112,000000,23.9887,24.2174,22.6968,23.67,467318.17636394,0
+SLGN.US,D,20160113,000000,23.7421,23.855,22.7977,22.8206,533348.99437761,0
+SLGN.US,D,20160114,000000,22.8433,23.1443,22.4384,22.7533,1503373.1782971,0
+SLGN.US,D,20160115,000000,22.3207,22.784,22.3207,22.5632,1442441.7799932,0
+SLGN.US,D,20160119,000000,23.2521,24.0352,22.5117,22.7483,1055672.8170609,0
+SLGN.US,D,20160120,000000,22.4423,23.6145,22.4423,23.3897,1129262.8580714,0
+SLGN.US,D,20160121,000000,23.8837,24.3025,23.367,23.5017,1307701.1302832,0
+SLGN.US,D,20160122,000000,23.863,24.153,22.975,24.1044,791726.3275833,0
+SLGN.US,D,20160125,000000,23.9461,23.9748,23.1809,23.1957,530911.41518588,0
+SLGN.US,D,20160126,000000,23.3106,23.6957,23.2224,23.5927,454322.13148142,0
+SLGN.US,D,20160127,000000,23.4857,23.7858,23.3284,23.4541,564001.0728751,0
+SLGN.US,D,20160128,000000,23.6383,23.6383,23.1809,23.566,474454.131362,0
+SLGN.US,D,20160129,000000,23.5956,24.0728,23.5956,24.0352,706313.06781598,0
+SLGN.US,D,20160201,000000,23.9361,24.2847,23.5927,24.1827,793929.5435871,0
+SLGN.US,D,20160202,000000,24.0728,24.549,23.6827,23.7332,889665.89567113,0
+SLGN.US,D,20160203,000000,23.5927,24.8291,23.4818,24.5093,1604306.938148,0
+SLGN.US,D,20160204,000000,24.4202,24.8064,24.2034,24.534,935358.63582861,0
+SLGN.US,D,20160205,000000,24.449,25.3448,23.9708,24.0728,577333.50974718,0
+SLGN.US,D,20160208,000000,23.7381,23.7381,22.678,23.1977,627533.70052775,0
+SLGN.US,D,20160209,000000,22.9156,23.4086,22.4186,23.3234,503504.05461786,0
+SLGN.US,D,20160210,000000,23.3521,23.7571,23.2621,23.3145,458558.85221498,0
+SLGN.US,D,20160211,000000,23.0155,23.2164,22.8294,22.8958,548473.50148845,0
+SLGN.US,D,20160212,000000,23.0155,23.6145,22.774,23.0978,554442.69147763,0
+SLGN.US,D,20160216,000000,23.3007,23.4937,22.8097,23.2927,444600.09992687,0
+SLGN.US,D,20160217,000000,23.472,23.5907,23.3234,23.4204,334810.03805615,0
+SLGN.US,D,20160218,000000,23.458,23.5164,23.0027,23.4115,382151.40201841,0
+SLGN.US,D,20160219,000000,23.3284,23.4204,22.68,23.0799,491659.6219519,0
+SLGN.US,D,20160222,000000,23.266,23.4541,22.8206,23.0067,587840.45594409,0
+SLGN.US,D,20160223,000000,22.8394,23.0155,22.5899,22.8483,377578.28929527,0
+SLGN.US,D,20160224,000000,22.6651,22.9957,22.5434,22.872,472641.85740015,0
+SLGN.US,D,20160225,000000,22.967,23.166,22.8017,22.962,432276.8390235,0
+SLGN.US,D,20160226,000000,23.172,23.3571,22.8294,23.0414,421270.86086609,0
+SLGN.US,D,20160229,000000,23.0234,23.5927,23.0234,23.2878,401085.3211193,0
+SLGN.US,D,20160301,000000,23.5214,23.6383,23.2472,23.3471,440646.23131667,0
+SLGN.US,D,20160302,000000,23.3007,23.5788,23.1205,23.3977,727723.96336863,0
+SLGN.US,D,20160303,000000,23.3937,23.9313,23.2126,23.8967,983432.38475315,0
+SLGN.US,D,20160304,000000,23.855,23.9847,23.3423,23.5115,374010.31179624,0
+SLGN.US,D,20160307,000000,23.4541,23.7421,22.967,23.2927,541780.00802622,0
+SLGN.US,D,20160308,000000,23.0502,23.3571,22.967,23.269,498405.64509419,0
+SLGN.US,D,20160309,000000,23.4056,23.4204,22.9196,23.1858,545388.39297145,0
+SLGN.US,D,20160310,000000,23.176,23.3106,22.8869,23.1531,465138.19464171,0
+SLGN.US,D,20160311,000000,23.3897,23.6145,23.2621,23.5264,287803.04571117,0
+SLGN.US,D,20160314,000000,23.4541,23.5076,23.0492,23.4056,314507.31671539,0
+SLGN.US,D,20160315,000000,23.2997,23.566,23.1136,23.472,374731.58471081,0
+SLGN.US,D,20160316,000000,23.4393,24.1174,23.1106,24.0371,502477.7054845,0
+SLGN.US,D,20160317,000000,24.0847,24.5934,23.9718,24.347,993744.36502216,0
+SLGN.US,D,20160318,000000,23.9619,24.2114,23.1838,24.155,1726087.909677,0
+SLGN.US,D,20160321,000000,23.7313,24.2628,23.7313,23.9808,447695.31030542,0
+SLGN.US,D,20160322,000000,23.8747,24.5529,23.8747,24.4232,799637.09536216,0
+SLGN.US,D,20160323,000000,24.3292,24.4796,23.9481,24.0085,349643.6115544,0
+SLGN.US,D,20160324,000000,23.9293,24.2827,23.7986,23.9421,352137.76117079,0
+SLGN.US,D,20160328,000000,23.9619,24.2203,23.855,24.0847,218166.87331075,0
+SLGN.US,D,20160329,000000,23.9896,24.4004,23.9441,24.3717,375350.82882376,0
+SLGN.US,D,20160330,000000,24.4985,24.7014,24.1718,24.353,267581.13926281,0
+SLGN.US,D,20160331,000000,24.353,24.6935,24.055,24.249,356570.4580184,0
+SLGN.US,D,20160401,000000,24.1381,24.3974,24.1381,24.3104,324464.72164404,0
+SLGN.US,D,20160404,000000,24.2628,24.4548,24.1154,24.1381,371248.4628488,0
+SLGN.US,D,20160405,000000,23.9808,24.0648,23.66,23.8273,430429.20854623,0
+SLGN.US,D,20160406,000000,23.8709,24.1638,23.6095,24.1104,182574.98451589,0
+SLGN.US,D,20160407,000000,24.0371,24.0371,23.6095,23.9194,368759.36416317,0
+SLGN.US,D,20160408,000000,24.056,24.056,23.7531,23.9293,188193.63990934,0
+SLGN.US,D,20160411,000000,23.9104,24.0847,23.7441,23.9867,382238.27802772,0
+SLGN.US,D,20160412,000000,23.9768,24.3005,23.7421,24.2827,288902.12824768,0
+SLGN.US,D,20160413,000000,24.3747,24.6441,24.0907,24.4855,222194.48551024,0
+SLGN.US,D,20160414,000000,24.543,24.6915,24.3104,24.5747,279446.78583801,0
+SLGN.US,D,20160415,000000,24.6381,24.8201,24.4154,24.4767,633902.92423425,0
+SLGN.US,D,20160418,000000,24.4054,24.6965,24.4054,24.4796,624398.082703,0
+SLGN.US,D,20160419,000000,24.5609,24.7331,24.4232,24.6271,549535.20713722,0
+SLGN.US,D,20160420,000000,24.7103,24.7558,24.4767,24.543,393579.63798855,0
+SLGN.US,D,20160421,000000,24.4796,24.4945,24.0273,24.056,542215.39825898,0
+SLGN.US,D,20160422,000000,24.1184,24.4054,23.8897,24.3747,370833.27633914,0
+SLGN.US,D,20160425,000000,24.2054,24.2203,23.5887,23.8045,1112500.8392035,0
+SLGN.US,D,20160426,000000,23.9064,24.2203,23.6937,24.1757,641902.58839474,0
+SLGN.US,D,20160427,000000,24.8479,25.2766,23.7441,23.9064,479638.40670884,0
+SLGN.US,D,20160428,000000,23.6937,23.6937,22.8661,23.2997,903358.96900051,0
+SLGN.US,D,20160429,000000,23.16,23.2828,22.6899,23.1423,807732.72720737,0
+SLGN.US,D,20160502,000000,23.1473,23.5501,23.1235,23.4937,478575.69087391,0
+SLGN.US,D,20160503,000000,23.4244,23.5927,23.17,23.3838,364348.89141097,0
+SLGN.US,D,20160504,000000,23.2433,23.5927,23.1303,23.4145,328356.96889879,0
+SLGN.US,D,20160505,000000,23.4857,23.4857,23.0354,23.0433,579063.95863049,0
+SLGN.US,D,20160506,000000,23.0214,23.4293,22.873,23.1235,354874.35546437,0
+SLGN.US,D,20160509,000000,23.0264,23.5017,22.777,23.1473,251726.26756198,0
+SLGN.US,D,20160510,000000,23.2007,23.562,23.1897,23.5264,327275.05952691,0
+SLGN.US,D,20160511,000000,23.4818,23.8115,23.3462,23.5402,310770.6381285,0
+SLGN.US,D,20160512,000000,23.6383,23.865,23.5441,23.7164,325511.27450049,0
+SLGN.US,D,20160513,000000,23.6937,23.6937,23.0997,23.1897,298363.53177428,0
+SLGN.US,D,20160516,000000,23.1937,23.3937,23.1284,23.2164,256082.19026182,0
+SLGN.US,D,20160517,000000,23.1512,23.1512,22.486,22.5602,425857.10600925,0
+SLGN.US,D,20160518,000000,22.489,22.675,22.1286,22.1801,525801.8936145,0
+SLGN.US,D,20160519,000000,21.9662,22.3167,21.8049,22.185,335633.33977238,0
+SLGN.US,D,20160520,000000,22.2176,22.5859,22.0474,22.4939,510318.77041867,0
+SLGN.US,D,20160523,000000,22.4048,22.6008,22.3394,22.4097,308347.20154295,0
+SLGN.US,D,20160524,000000,22.4979,22.9917,22.4483,22.9226,343046.08577688,0
+SLGN.US,D,20160525,000000,22.977,23.2164,22.8097,23.18,514779.75247862,0
+SLGN.US,D,20160526,000000,23.2106,23.5828,22.9917,23.175,559323.910978,0
+SLGN.US,D,20160527,000000,23.1423,23.5274,23.1423,23.3947,448885.30959586,0
+SLGN.US,D,20160531,000000,23.5134,23.5581,23.2739,23.4026,440978.58256163,0
+SLGN.US,D,20160601,000000,23.3947,23.5917,23.1016,23.4451,309944.30585381,0
+SLGN.US,D,20160602,000000,23.4224,23.7084,23.362,23.7084,213236.15468878,0
+SLGN.US,D,20160603,000000,23.7332,23.7332,23.5174,23.6719,292272.10926036,0
+SLGN.US,D,20160606,000000,23.6402,23.849,23.6402,23.8213,241587.02912546,0
+SLGN.US,D,20160607,000000,23.8213,23.8917,23.4451,23.8164,279738.72963677,0
+SLGN.US,D,20160608,000000,23.3046,23.5234,22.7947,23.4026,558279.37849386,0
+SLGN.US,D,20160609,000000,23.3046,23.4551,23.1016,23.3947,259282.46000047,0
+SLGN.US,D,20160610,000000,23.2383,23.4551,23.0137,23.2204,446955.85404004,0
+SLGN.US,D,20160613,000000,23.1235,23.3818,22.9591,23.0958,535166.31927023,0
+SLGN.US,D,20160614,000000,22.9443,22.9493,22.6473,22.8225,486408.67431884,0
+SLGN.US,D,20160615,000000,22.8879,22.9116,22.6691,22.7354,377827.80527552,0
+SLGN.US,D,20160616,000000,22.6424,22.9265,22.4959,22.8542,269970.2295191,0
+SLGN.US,D,20160617,000000,22.8928,23.1136,22.8077,22.986,419217.15241322,0
+SLGN.US,D,20160620,000000,23.2007,23.5036,23.2007,23.463,344405.79634135,0
+SLGN.US,D,20160621,000000,23.3987,23.6164,23.2383,23.3106,238179.67122505,0
+SLGN.US,D,20160622,000000,23.3284,23.5937,23.1997,23.5511,267309.39918715,0
+SLGN.US,D,20160623,000000,23.7284,24.0025,23.5036,23.9034,329147.94465805,0
+SLGN.US,D,20160624,000000,22.972,23.2739,22.7116,22.7543,387615.49893014,0
+SLGN.US,D,20160627,000000,22.5632,22.7889,22.2356,22.4266,442820.15192197,0
+SLGN.US,D,20160628,000000,22.4266,22.9304,22.293,22.7543,232694.36040406,0
+SLGN.US,D,20160629,000000,22.8542,23.3897,22.5899,22.7483,344111.83217028,0
+SLGN.US,D,20160630,000000,22.5334,23.5511,22.4909,23.5511,432467.76420677,0
+SLGN.US,D,20160701,000000,23.4987,23.7234,23.0414,23.5551,284009.79669961,0
+SLGN.US,D,20160705,000000,23.2561,23.461,23.1106,23.2442,287502.01023701,0
+SLGN.US,D,20160706,000000,23.2067,23.7184,23.175,23.5897,475711.81312483,0
+SLGN.US,D,20160707,000000,23.5551,24.2054,23.4451,23.4907,430266.56857528,0
+SLGN.US,D,20160708,000000,23.6491,23.8253,23.4818,23.7591,462152.08436789,0
+SLGN.US,D,20160711,000000,23.7649,23.9184,23.653,23.854,205667.84001643,0
+SLGN.US,D,20160712,000000,23.9965,24.153,23.8669,23.9965,418403.95255854,0
+SLGN.US,D,20160713,000000,24.1044,24.1321,23.8987,23.9847,278327.49957841,0
+SLGN.US,D,20160714,000000,24.1272,24.2183,23.6957,24.0787,200109.79579228,0
+SLGN.US,D,20160715,000000,24.1618,24.4044,23.9461,23.9965,345128.07944209,0
+SLGN.US,D,20160718,000000,23.9936,24.0114,23.865,23.9887,255951.87624784,0
+SLGN.US,D,20160719,000000,23.9034,23.9887,23.8065,23.9303,290560.85391399,0
+SLGN.US,D,20160720,000000,23.9303,24.0738,23.668,23.96,513153.35276926,0
+SLGN.US,D,20160721,000000,23.8777,24.158,23.6857,23.7371,481977.99784354,0
+SLGN.US,D,20160722,000000,23.6957,24.5073,23.4997,23.8987,518966.97409059,0
+SLGN.US,D,20160725,000000,23.9034,24.5787,23.4056,23.9748,449353.02578557,0
+SLGN.US,D,20160726,000000,23.9461,24.1965,23.8987,24.1044,723538.76212897,0
+SLGN.US,D,20160727,000000,23.5976,23.67,22.5097,22.8789,1275222.6352177,0
+SLGN.US,D,20160728,000000,22.5057,22.9957,22.5057,22.8968,788694.75893251,0
+SLGN.US,D,20160729,000000,22.8879,22.972,22.6503,22.6879,537360.44359863,0
+SLGN.US,D,20160801,000000,22.7354,22.9216,22.6166,22.8225,472948.95399124,0
+SLGN.US,D,20160802,000000,22.8789,22.8789,22.476,22.4959,402608.68184086,0
+SLGN.US,D,20160803,000000,22.4959,22.4959,22.2483,22.384,359348.46994432,0
+SLGN.US,D,20160804,000000,22.3791,22.8037,21.9762,22.5661,486515.75405126,0
+SLGN.US,D,20160805,000000,22.6691,22.8701,22.6117,22.6473,419691.93990601,0
+SLGN.US,D,20160808,000000,22.6473,22.6691,22.4997,22.5572,460559.02080165,0
+SLGN.US,D,20160809,000000,22.6424,22.7116,22.1969,22.2483,384331.38374063,0
+SLGN.US,D,20160810,000000,22.2356,22.3553,22.097,22.288,719724.29920815,0
+SLGN.US,D,20160811,000000,22.288,22.4216,22.278,22.3266,451975.46904364,0
+SLGN.US,D,20160812,000000,22.278,22.278,21.9385,22.0256,400360.0074601,0
+SLGN.US,D,20160815,000000,22.084,22.2583,22.0157,22.0296,204173.77469336,0
+SLGN.US,D,20160816,000000,22.0207,22.0207,21.8227,21.9266,361798.1713699,0
+SLGN.US,D,20160817,000000,21.9167,21.989,21.7782,21.9662,350926.5479711,0
+SLGN.US,D,20160818,000000,21.9662,22.0673,21.9069,22.0523,294813.73762603,0
+SLGN.US,D,20160819,000000,21.9474,22.1484,21.8128,22.094,1013053.0631865,0
+SLGN.US,D,20160822,000000,22.09,22.09,21.8277,22.0127,408247.54095739,0
+SLGN.US,D,20160823,000000,22.094,22.2296,22.0069,22.0573,276703.12024137,0
+SLGN.US,D,20160824,000000,22.0157,22.09,21.8277,21.8465,195732.65918319,0
+SLGN.US,D,20160825,000000,21.787,22.0573,21.787,21.9662,228492.99618592,0
+SLGN.US,D,20160826,000000,21.985,22.2009,21.7356,21.8089,199994.63457062,0
+SLGN.US,D,20160829,000000,21.8553,22.094,21.7832,22.0346,378858.1951535,0
+SLGN.US,D,20160830,000000,22.081,22.3771,22.0207,22.1919,304272.11059416,0
+SLGN.US,D,20160831,000000,22.1672,22.2414,22.0346,22.0989,324089.94258058,0
+SLGN.US,D,20160901,000000,22.1821,22.2266,21.9583,22.2196,352098.36391076,0
+SLGN.US,D,20160902,000000,22.3374,22.5553,22.2573,22.5354,372370.77966687,0
+SLGN.US,D,20160906,000000,22.5354,22.7641,22.4028,22.7563,339614.48340876,0
+SLGN.US,D,20160907,000000,22.7186,22.963,22.6314,22.9572,253262.76070355,0
+SLGN.US,D,20160908,000000,22.8869,22.9897,22.7967,22.9106,367850.19662378,0
+SLGN.US,D,20160909,000000,22.7047,22.7047,22.5077,22.5859,799771.45012076,0
+SLGN.US,D,20160912,000000,22.5177,22.8681,22.081,22.8156,689475.28498646,0
+SLGN.US,D,20160913,000000,22.472,22.7433,22.4087,22.582,502591.85652,0
+SLGN.US,D,20160914,000000,22.6037,22.6037,22.3087,22.582,464985.65653233,0
+SLGN.US,D,20160915,000000,22.478,22.783,22.3592,22.7611,568979.27024634,0
+SLGN.US,D,20160916,000000,22.6186,22.8958,22.6186,22.6582,902276.04944248,0
+SLGN.US,D,20160919,000000,22.7186,22.783,22.4286,22.5731,375876.12562429,0
+SLGN.US,D,20160920,000000,22.7246,22.7928,22.2979,22.3237,295453.18546207,0
+SLGN.US,D,20160921,000000,22.3682,22.6958,22.3147,22.6958,320474.48633227,0
+SLGN.US,D,20160922,000000,22.8017,23.0809,22.6285,23.0671,378253.09364673,0
+SLGN.US,D,20160923,000000,22.9897,23.1096,22.8017,22.8978,246590.48115057,0
+SLGN.US,D,20160926,000000,22.8394,22.9533,22.7284,22.7523,193254.67254528,0
+SLGN.US,D,20160927,000000,22.68,23.0621,22.68,23.0027,192262.66974119,0
+SLGN.US,D,20160928,000000,23.0284,23.2601,22.9206,23.2383,342724.84657963,0
+SLGN.US,D,20160929,000000,23.1937,23.2501,22.971,23.072,272841.17857126,0
+SLGN.US,D,20160930,000000,23.174,23.3284,22.9343,23.2354,264616.24289824,0
+SLGN.US,D,20161003,000000,23.2354,23.3423,22.8394,22.8809,411378.10785136,0
+SLGN.US,D,20161004,000000,22.9343,23.0117,22.293,22.3849,406693.87465119,0
+SLGN.US,D,20161005,000000,22.4681,22.6226,22.2068,22.2701,304140.78639403,0
+SLGN.US,D,20161006,000000,22.2543,22.3562,22.1573,22.1722,394500.9277618,0
+SLGN.US,D,20161007,000000,22.2068,22.2603,21.695,21.9474,515129.2768882,0
+SLGN.US,D,20161010,000000,21.9425,22.2108,21.9425,22.1771,311939.42350969,0
+SLGN.US,D,20161011,000000,22.1019,22.1019,21.7257,21.985,330969.31029531,0
+SLGN.US,D,20161012,000000,21.9603,22.0474,21.9385,22.0157,169651.67303653,0
+SLGN.US,D,20161013,000000,21.8415,22.0762,21.6594,21.8979,251990.93633456,0
+SLGN.US,D,20161014,000000,21.9603,22.1919,21.9167,21.9563,205434.48701466,0
+SLGN.US,D,20161017,000000,22.8235,23.846,22.6186,23.3284,1378203.0322183,0
+SLGN.US,D,20161018,000000,23.5808,23.7609,23.3788,23.4917,671078.78491995,0
+SLGN.US,D,20161019,000000,23.5768,23.6323,23.3373,23.4264,607942.15024002,0
+SLGN.US,D,20161020,000000,23.4115,23.5184,23.2501,23.3521,710917.49630992,0
+SLGN.US,D,20161021,000000,23.269,23.7007,23.2106,23.4501,664357.00624539,0
+SLGN.US,D,20161024,000000,23.5868,23.8135,23.3471,23.4076,520491.3449983,0
+SLGN.US,D,20161025,000000,23.3046,23.5471,23.2383,23.2561,1286964.0288958,0
+SLGN.US,D,20161026,000000,23.2601,23.7659,23.2254,23.6867,1680723.4800199,0
+SLGN.US,D,20161027,000000,23.6729,23.8362,23.6174,23.7204,1084608.5892812,0
+SLGN.US,D,20161028,000000,23.6917,23.8273,23.3897,23.5421,867407.45393452,0
+SLGN.US,D,20161031,000000,23.6323,23.6491,23.2601,23.3987,1138687.8948965,0
+SLGN.US,D,20161101,000000,23.4461,23.4461,23.1531,23.2007,1093755.8249137,0
+SLGN.US,D,20161102,000000,23.2354,23.3769,23.1235,23.17,1200250.6595471,0
+SLGN.US,D,20161103,000000,23.1512,23.565,23.1512,23.3373,663559.96936919,0
+SLGN.US,D,20161104,000000,23.3284,23.7332,23.0571,23.0671,1745861.2934726,0
+SLGN.US,D,20161107,000000,23.3987,23.6451,23.374,23.469,1178320.5283109,0
+SLGN.US,D,20161108,000000,23.4363,23.6373,23.367,23.3947,1042752.5361399,0
+SLGN.US,D,20161109,000000,23.8699,23.8699,23.1235,23.4403,1064636.1988131,0
+SLGN.US,D,20161110,000000,23.6412,23.6777,23.3769,23.4778,1260688.0768213,0
+SLGN.US,D,20161111,000000,23.5134,23.6917,23.4828,23.564,1104994.1458867,0
+SLGN.US,D,20161114,000000,23.6451,23.7858,23.5471,23.56,3446466.2472068,0
+SLGN.US,D,20161115,000000,23.6075,23.7304,23.5421,23.7007,2290707.2164789,0
+SLGN.US,D,20161116,000000,23.4204,23.464,22.3909,22.7087,2641292.3215297,0
+SLGN.US,D,20161117,000000,22.6859,22.783,22.4652,22.6226,1146171.3539319,0
+SLGN.US,D,20161118,000000,22.6137,22.7146,22.5651,22.577,752018.94039347,0
+SLGN.US,D,20161121,000000,22.6988,22.6988,22.4523,22.6443,990957.26142085,0
+SLGN.US,D,20161122,000000,22.6582,22.8424,22.5651,22.8334,1060824.7664507,0
+SLGN.US,D,20161123,000000,22.8334,23.0571,22.7967,22.8681,779819.26337575,0
+SLGN.US,D,20161125,000000,22.8681,23.2472,22.8176,23.072,1710678.5300705,0
+SLGN.US,D,20161128,000000,23.0769,23.4997,22.9433,23.3897,1143050.8888994,0
+SLGN.US,D,20161129,000000,23.2997,23.4838,23.2304,23.4026,1554021.8917304,0
+SLGN.US,D,20161130,000000,23.5551,23.5551,22.8097,22.8137,772231.75516645,0
+SLGN.US,D,20161201,000000,22.8889,23.4164,22.4493,22.6246,1015080.5067994,0
+SLGN.US,D,20161202,000000,22.5612,22.9096,22.5315,22.8948,699900.40610481,0
+SLGN.US,D,20161205,000000,22.8661,23.1096,22.6929,22.7116,739026.93625558,0
+SLGN.US,D,20161206,000000,22.7314,22.7909,22.6017,22.7582,548321.97356522,0
+SLGN.US,D,20161207,000000,22.8374,22.9897,22.7266,22.8186,633469.55437381,0
+SLGN.US,D,20161208,000000,22.9037,23.3185,22.8502,23.2779,1323574.1853347,0
+SLGN.US,D,20161209,000000,23.4204,23.6927,23.2868,23.6738,1485666.6353743,0
+SLGN.US,D,20161212,000000,23.7828,24.2588,23.7381,23.8045,1000246.9333011,0
+SLGN.US,D,20161213,000000,23.7956,24.0688,23.665,23.8243,981814.06653304,0
+SLGN.US,D,20161214,000000,23.8679,24.0015,23.362,23.362,400771.15322514,0
+SLGN.US,D,20161215,000000,23.4164,23.5986,23.2551,23.3096,554235.60331588,0
+SLGN.US,D,20161216,000000,23.2146,23.5719,23.2007,23.56,1831434.1626525,0
+SLGN.US,D,20161219,000000,23.5294,23.6184,23.4204,23.5521,682167.59834206,0
+SLGN.US,D,20161220,000000,23.5095,23.5095,23.3046,23.459,504438.47681112,0
+SLGN.US,D,20161221,000000,23.4997,23.6333,23.469,23.4917,436947.93980366,0
+SLGN.US,D,20161222,000000,23.4501,23.5095,23.1819,23.4363,552906.19833606,0
+SLGN.US,D,20161223,000000,23.4115,23.65,23.4076,23.5294,266706.31805268,0
+SLGN.US,D,20161227,000000,23.5036,23.8045,23.5036,23.6827,264696.04760447,0
+SLGN.US,D,20161228,000000,23.67,23.7669,23.5719,23.6085,310401.92018197,0
+SLGN.US,D,20161229,000000,23.5719,23.8243,23.5719,23.7204,438270.27348039,0
+SLGN.US,D,20161230,000000,23.8045,23.8045,23.5481,23.5818,644010.84689997,0
+SLGN.US,D,20170103,000000,23.8203,23.8382,23.5689,23.7381,466336.2754214,0
+SLGN.US,D,20170104,000000,23.7471,24.2203,23.7471,24.1757,550415.07927813,0
+SLGN.US,D,20170105,000000,24.1708,24.2837,23.9619,24.0965,702737.00882771,0
+SLGN.US,D,20170106,000000,24.149,24.1925,23.9501,24.1411,528028.34389985,0
+SLGN.US,D,20170109,000000,24.2351,24.3183,23.9718,24.0787,787224.93807716,0
+SLGN.US,D,20170110,000000,24.0787,24.3015,24.0292,24.1321,568343.86315492,0
+SLGN.US,D,20170111,000000,24.1223,24.2688,23.9698,24.1461,639679.16866785,0
+SLGN.US,D,20170112,000000,24.0787,24.5687,23.9351,24.546,984472.87649268,0
+SLGN.US,D,20170113,000000,24.5737,25.2964,24.5737,25.2824,1523868.8451934,0
+SLGN.US,D,20170117,000000,25.3003,25.5923,25.1805,25.5735,664471.1572809,0
+SLGN.US,D,20170118,000000,25.5923,25.7022,25.4349,25.6299,839468.73544903,0
+SLGN.US,D,20170119,000000,25.6794,25.6794,25.0627,25.1598,595921.94518312,0
+SLGN.US,D,20170120,000000,25.2192,25.3765,25.1311,25.2419,515717.20523034,0
+SLGN.US,D,20170123,000000,25.3448,26.4693,25.3448,26.4496,1651526.0695854,0
+SLGN.US,D,20170124,000000,27.3296,27.9632,27.1692,27.6811,2048567.6155267,0
+SLGN.US,D,20170125,000000,27.6464,27.7672,27.191,27.4167,1220859.4672928,0
+SLGN.US,D,20170126,000000,27.3523,27.5503,27.0623,27.4889,758504.3355078,0
+SLGN.US,D,20170127,000000,27.5415,27.5683,27.3296,27.5415,598804.00628299,0
+SLGN.US,D,20170130,000000,27.4524,27.4524,27.0436,27.2495,778757.55772697,0
+SLGN.US,D,20170131,000000,27.2059,27.2059,26.7932,26.9584,911220.23765778,0
+SLGN.US,D,20170201,000000,27.1772,28.1661,26.6763,27.7384,2323403.911754,0
+SLGN.US,D,20170202,000000,27.8592,28.0136,27.5543,27.7959,1448622.0988888,0
+SLGN.US,D,20170203,000000,27.8226,27.9067,27.6464,27.7573,856418.64894175,0
+SLGN.US,D,20170206,000000,27.771,27.973,27.4989,27.7068,716104.80221522,0
+SLGN.US,D,20170207,000000,27.7423,27.879,27.5415,27.6375,609944.33919899,0
+SLGN.US,D,20170208,000000,27.5226,27.9889,27.3663,27.8543,411116.46963725,0
+SLGN.US,D,20170209,000000,27.8939,27.9037,27.5256,27.6275,728232.08700455,0
+SLGN.US,D,20170210,000000,27.8097,27.9533,27.5543,27.8266,493147.62615804,0
+SLGN.US,D,20170213,000000,27.78,27.9533,27.4524,27.8414,987457.97658034,0
+SLGN.US,D,20170214,000000,27.8097,28.0314,27.7156,27.9889,430288.7926707,0
+SLGN.US,D,20170215,000000,27.9889,28.1027,27.8315,27.9286,785624.80320783,0
+SLGN.US,D,20170216,000000,27.9286,28.0196,27.8226,27.8741,555212.45332765,0
+SLGN.US,D,20170217,000000,27.8939,27.8939,27.6612,27.7384,597389.74566615,0
+SLGN.US,D,20170221,000000,27.6761,28.0533,27.1603,28.0236,525009.90766908,0
+SLGN.US,D,20170222,000000,27.977,28.0057,27.6375,27.884,485574.26055491,0
+SLGN.US,D,20170223,000000,27.9433,27.973,27.6899,27.7326,636230.3931351,0
+SLGN.US,D,20170224,000000,27.6078,27.7384,27.3386,27.4435,999844.87921147,0
+SLGN.US,D,20170227,000000,27.4395,27.7156,27.4039,27.5166,533626.7955702,0
+SLGN.US,D,20170228,000000,27.4494,27.5998,27.394,27.4702,587506.08432682,0
+SLGN.US,D,20170301,000000,27.8226,28.1512,27.6939,28.0622,857836.9503032,0
+SLGN.US,D,20170302,000000,28.0533,28.0533,27.4524,27.4889,548761.40454259,0
+SLGN.US,D,20170303,000000,27.4989,27.9286,26.9752,27.8315,695915.22172381,0
+SLGN.US,D,20170306,000000,27.7423,27.7423,27.3069,27.3207,677543.97631118,0
+SLGN.US,D,20170307,000000,27.2316,27.3207,26.9732,27.0535,511771.41810938,0
+SLGN.US,D,20170308,000000,27.0812,27.2712,27.0573,27.1722,396228.34608664,0
+SLGN.US,D,20170309,000000,27.094,27.2227,26.893,27.0762,393157.38017581,0
+SLGN.US,D,20170310,000000,27.2782,27.5166,27.1603,27.3346,526794.90660475,0
+SLGN.US,D,20170313,000000,27.3613,27.6562,27.3207,27.6177,474444.02950045,0
+SLGN.US,D,20170314,000000,27.588,28.0107,27.588,27.7336,970671.71324472,0
+SLGN.US,D,20170315,000000,27.8602,28.1968,27.8057,28.1304,559054.19127465,0
+SLGN.US,D,20170316,000000,28.2483,28.2483,27.978,28.0453,342108.63302515,0
+SLGN.US,D,20170317,000000,28.0849,28.3681,28.0037,28.285,1091784.9517255,0
+SLGN.US,D,20170320,000000,28.3581,28.4056,28.1166,28.2937,576416.26071855,0
+SLGN.US,D,20170321,000000,28.4096,28.5492,27.8008,27.8187,386297.20599802,0
+SLGN.US,D,20170322,000000,27.7533,27.982,27.7533,27.8602,427124.88963361,0
+SLGN.US,D,20170323,000000,27.8553,28.0503,27.5216,27.8187,340956.01062244,0
+SLGN.US,D,20170324,000000,27.8226,27.9493,27.4573,27.5633,408039.44260949,0
+SLGN.US,D,20170327,000000,27.3376,27.4524,27.2158,27.3702,411180.111365,0
+SLGN.US,D,20170328,000000,27.3702,27.6078,27.195,27.5039,530471.98420851,0
+SLGN.US,D,20170329,000000,27.4791,27.5503,27.3197,27.4435,298418.08182664,0
+SLGN.US,D,20170330,000000,27.4247,27.6127,27.3553,27.4167,505019.33385017,0
+SLGN.US,D,20170331,000000,27.4118,27.4889,27.3236,27.4335,611378.80353892,0
+SLGN.US,D,20170403,000000,27.5356,27.588,27.1999,27.2822,414166.22163883,0
+SLGN.US,D,20170404,000000,27.088,27.1564,26.8239,26.9802,690288.48484113,0
+SLGN.US,D,20170405,000000,27.0039,27.0515,26.6248,26.6614,1263339.8154778,0
+SLGN.US,D,20170406,000000,26.6812,27.4702,26.6426,26.9435,534442.01579718,0
+SLGN.US,D,20170407,000000,26.9395,27.0465,26.7,26.7188,493834.55274336,0
+SLGN.US,D,20170410,000000,26.7832,27.0286,26.7188,26.8891,399340.72962983,0
+SLGN.US,D,20170411,000000,26.8574,27.4939,26.7624,27.0792,661433.52751317,0
+SLGN.US,D,20170412,000000,26.9999,27.097,26.8574,26.9435,613466.85832106,0
+SLGN.US,D,20170413,000000,26.902,27.6899,26.5456,26.6219,565127.43043778,0
+SLGN.US,D,20170417,000000,26.7188,27.0465,26.7099,27.0039,228923.3354879,0
+SLGN.US,D,20170418,000000,27.0416,27.1485,26.7989,27.092,310542.33605749,0
+SLGN.US,D,20170419,000000,27.2673,27.4791,27.2396,27.4622,383551.52002906,0
+SLGN.US,D,20170420,000000,27.5683,27.588,27.1287,27.3702,439766.35917577,0
+SLGN.US,D,20170421,000000,27.4702,27.5503,27.0286,27.3009,569153.02226498,0
+SLGN.US,D,20170424,000000,27.5731,27.7276,27.4435,27.6662,515452.53645777,0
+SLGN.US,D,20170425,000000,27.7286,27.8632,27.4742,27.7672,707815.21462828,0
+SLGN.US,D,20170426,000000,29.5837,30.0311,28.7007,29.15,1638062.3085132,0
+SLGN.US,D,20170427,000000,29.1797,29.1797,28.4363,28.5393,1254717.8766459,0
+SLGN.US,D,20170428,000000,28.5155,28.5155,27.88,28.0156,862886.87089144,0
+SLGN.US,D,20170501,000000,28.1919,28.3097,28.0849,28.1582,500445.21094089,0
+SLGN.US,D,20170502,000000,28.1919,28.4513,28.079,28.3067,595713.84683521,0
+SLGN.US,D,20170503,000000,28.1968,28.272,27.6849,28.0987,442731.25554034,0
+SLGN.US,D,20170504,000000,28.1968,28.7877,28.1968,28.7184,784636.84114836,0
+SLGN.US,D,20170505,000000,28.7234,28.7234,28.4937,28.567,449399.49434869,0
+SLGN.US,D,20170508,000000,28.5492,28.772,28.2533,28.5244,658483.78394092,0
+SLGN.US,D,20170509,000000,28.6789,28.6789,27.7346,28.4849,471704.40464843,0
+SLGN.US,D,20170510,000000,28.6264,29.165,28.2533,28.9778,908670.52780287,0
+SLGN.US,D,20170511,000000,29.0323,29.8866,28.5571,28.7739,609205.89311978,0
+SLGN.US,D,20170512,000000,28.7471,30.0162,28.3968,28.8254,388526.68684184,0
+SLGN.US,D,20170515,000000,28.7789,29.549,28.5175,28.5769,751304.73878197,0
+SLGN.US,D,20170516,000000,28.6016,28.769,28.3769,28.7284,465132.13352478,0
+SLGN.US,D,20170517,000000,28.4849,28.6413,28.3037,28.4413,631526.96639798,0
+SLGN.US,D,20170518,000000,28.281,28.3948,27.9691,28.3294,594803.66910967,0
+SLGN.US,D,20170519,000000,28.3869,28.6828,28.2483,28.5077,984157.69841235,0
+SLGN.US,D,20170522,000000,28.5077,28.9967,28.5077,28.7957,838334.29639711,0
+SLGN.US,D,20170523,000000,28.8897,29.0114,28.8471,28.9135,318495.53165486,0
+SLGN.US,D,20170524,000000,28.9135,29.1402,28.6166,29.0748,333511.94884714,0
+SLGN.US,D,20170525,000000,29.1303,29.3747,29.0748,29.2421,342981.43386297,0
+SLGN.US,D,20170526,000000,29.2371,29.5698,28.961,29.0174,545692.45900407,0
+SLGN.US,D,20170530,000000,28.9927,29.2768,28.8154,29.1303,543827.65536216,0
+SLGN.US,D,20170531,000000,29.2609,29.5104,29.0461,29.4471,470578.04708573,0
+SLGN.US,D,20170601,000000,29.4847,30.0657,29.4767,30.0212,525164.46615077,0
+SLGN.US,D,20170602,000000,30.0291,30.0826,29.6579,29.843,498749.10838684,0
+SLGN.US,D,20170605,000000,29.7064,29.8876,29.2867,29.3055,330205.60956222,0
+SLGN.US,D,20170606,000000,29.3055,29.3144,29.0551,29.0936,311173.70240429,0
+SLGN.US,D,20170607,000000,29.1402,29.3897,28.9283,29.3144,446405.30258563,0
+SLGN.US,D,20170608,000000,29.3421,29.3421,28.8521,29.0461,431460.60861035,0
+SLGN.US,D,20170609,000000,29.0748,29.4847,28.9283,29.2234,432152.58612644,0
+SLGN.US,D,20170612,000000,29.1402,29.4273,28.7877,29.0104,512012.8526004,0
+SLGN.US,D,20170613,000000,29.1105,29.3708,28.9471,29.362,371945.49129566,0
+SLGN.US,D,20170614,000000,29.4273,29.4926,29.1105,29.1967,340130.6885339,0
+SLGN.US,D,20170615,000000,28.8996,29.3332,28.67,29.2609,448365.0637261,0
+SLGN.US,D,20170616,000000,29.2867,29.352,28.8521,29.2768,852036.46140188,0
+SLGN.US,D,20170619,000000,29.3807,29.6203,28.7917,29.5361,304724.67399155,0
+SLGN.US,D,20170620,000000,29.4668,29.6668,29.2956,29.3421,212163.3369923,0
+SLGN.US,D,20170621,000000,29.3807,29.6668,29.2688,29.3807,345649.33549801,0
+SLGN.US,D,20170622,000000,29.352,29.4926,29.2609,29.2768,217468.83467772,0
+SLGN.US,D,20170623,000000,29.2609,29.3421,28.8897,29.0016,979121.92043028,0
+SLGN.US,D,20170626,000000,29.0936,29.4471,29.0649,29.4074,551926.31776582,0
+SLGN.US,D,20170627,000000,29.4074,29.4847,29.2144,29.2609,398259.8304441,0
+SLGN.US,D,20170628,000000,29.4174,29.7251,29.3995,29.6203,260024.94682431,0
+SLGN.US,D,20170629,000000,29.6114,29.7451,29.0848,29.3708,361145.59111384,0
+SLGN.US,D,20170630,000000,29.4371,29.6331,29.3243,29.4174,381859.45821964,0
+SLGN.US,D,20170703,000000,29.648,29.9747,29.556,29.6015,195931.66585571,0
+SLGN.US,D,20170705,000000,29.5361,29.8618,29.352,29.546,468346.54586961,0
+SLGN.US,D,20170706,000000,29.2609,29.6282,29.2421,29.5361,456147.53786329,0
+SLGN.US,D,20170707,000000,29.5926,29.7945,29.4847,29.6579,191942.44073009,0
+SLGN.US,D,20170710,000000,29.6668,29.8044,29.4668,29.6381,327423.55689168,0
+SLGN.US,D,20170711,000000,29.6282,29.6282,29.1967,29.3144,449017.64398215,0
+SLGN.US,D,20170712,000000,29.6668,30.0212,29.5747,29.7618,464264.38361774,0
+SLGN.US,D,20170713,000000,28.6957,29.2144,28.2156,28.956,768885.00843534,0
+SLGN.US,D,20170714,000000,28.9927,29.3995,28.9739,29.15,441906.94363796,0
+SLGN.US,D,20170717,000000,29.0936,29.5263,29.0936,29.5104,407287.86411026,0
+SLGN.US,D,20170718,000000,29.5104,29.7064,29.3708,29.6668,331212.76515863,0
+SLGN.US,D,20170719,000000,28.964,29.6668,28.956,29.5658,745313.32469739,0
+SLGN.US,D,20170720,000000,29.5263,29.8044,29.2421,29.4273,844294.3947109,0
+SLGN.US,D,20170721,000000,29.4371,29.648,29.0748,29.4471,311434.33043225,0
+SLGN.US,D,20170724,000000,29.457,29.556,29.2234,29.3995,218528.51995419,0
+SLGN.US,D,20170725,000000,29.5015,29.7064,29.2332,29.5263,721554.75652079,0
+SLGN.US,D,20170726,000000,29.4767,29.7698,28.7136,29.0174,844538.85976038,0
+SLGN.US,D,20170727,000000,26.4763,28.5918,25.9002,28.5571,1347657.023267,0
+SLGN.US,D,20170728,000000,28.5194,28.5759,28.084,28.2057,844409.55593255,0
+SLGN.US,D,20170731,000000,28.1671,28.3433,27.8087,28.0483,603490.25985547,0
+SLGN.US,D,20170801,000000,28.1958,28.5759,28.1671,28.3809,559152.17933168,0
+SLGN.US,D,20170802,000000,28.2523,28.3244,27.9176,28.2611,611787.92893164,0
+SLGN.US,D,20170803,000000,28.2611,28.4839,28.0483,28.1294,534632.94098045,0
+SLGN.US,D,20170804,000000,28.465,28.465,28.075,28.1671,329909.62501884,0
+SLGN.US,D,20170807,000000,28.1958,28.6056,28.1859,28.3384,481798.18470798,0
+SLGN.US,D,20170808,000000,28.2433,28.7433,28.2256,28.5106,526820.16125862,0
+SLGN.US,D,20170809,000000,28.4551,28.5848,28.1572,28.281,467263.62631157,0
+SLGN.US,D,20170810,000000,28.2057,28.2927,27.9919,28.1572,341165.1191565,0
+SLGN.US,D,20170811,000000,28.1671,28.281,28.068,28.2256,377807.60155243,0
+SLGN.US,D,20170814,000000,28.271,28.5848,28.2057,28.475,503077.7560605,0
+SLGN.US,D,20170815,000000,28.4453,28.566,28.3146,28.475,422104.26444387,0
+SLGN.US,D,20170816,000000,28.5106,28.5482,28.3433,28.5284,562644.3928691,0
+SLGN.US,D,20170817,000000,28.465,28.465,27.8879,27.8979,700581.27157319,0
+SLGN.US,D,20170818,000000,27.9077,28.0186,27.7513,27.9276,994470.68886751,0
+SLGN.US,D,20170821,000000,27.9276,28.0384,27.4098,27.4365,419595.9722213,0
+SLGN.US,D,20170822,000000,27.4464,27.8127,27.3722,27.7603,323700.01072479,0
+SLGN.US,D,20170823,000000,27.6879,27.878,27.586,27.7701,529265.82193958,0
+SLGN.US,D,20170824,000000,27.8691,27.8691,27.3356,27.3533,361323.38387711,0
+SLGN.US,D,20170825,000000,27.4919,27.593,27.3533,27.3722,387424.57374687,0
+SLGN.US,D,20170828,000000,27.3533,27.4187,27.187,27.2138,457904.25158662,0
+SLGN.US,D,20170829,000000,27.1306,27.2227,27.0109,27.0573,455767.70786906,0
+SLGN.US,D,20170830,000000,27.1306,27.6325,27.1207,27.5118,504452.61941729,0
+SLGN.US,D,20170831,000000,27.6612,28.0513,27.6612,27.9404,411718.54058555,0
+SLGN.US,D,20170901,000000,28.0869,28.0869,27.8909,27.9701,382963.59168692,0
+SLGN.US,D,20170905,000000,27.9701,27.9701,27.5306,27.588,358201.90865853,0
+SLGN.US,D,20170906,000000,27.6127,27.772,27.094,27.2425,411400.33194677,0
+SLGN.US,D,20170907,000000,27.2326,27.6899,26.9822,27.5405,468322.30140189,0
+SLGN.US,D,20170908,000000,27.4929,27.7433,27.187,27.2514,481809.29675568,0
+SLGN.US,D,20170911,000000,27.391,27.8721,27.3633,27.8008,387809.45467188,0
+SLGN.US,D,20170912,000000,27.8909,27.9602,27.6612,27.772,303064.93813908,0
+SLGN.US,D,20170913,000000,27.7078,27.7256,27.2702,27.29,343556.2297851,0
+SLGN.US,D,20170914,000000,27.2237,27.4197,27.1118,27.2989,646287.80649308,0
+SLGN.US,D,20170915,000000,27.2514,27.578,27.1207,27.4197,695487.9129803,0
+SLGN.US,D,20170918,000000,27.4197,27.5166,27.1405,27.2425,549946.35290226,0
+SLGN.US,D,20170919,000000,27.3455,27.4831,26.908,27.0019,981494.84770809,0
+SLGN.US,D,20170920,000000,27.0573,27.2009,26.9277,27.0396,1016581.6434255,0
+SLGN.US,D,20170921,000000,27.0485,27.2989,26.9545,27.0673,387521.55161774,0
+SLGN.US,D,20170922,000000,27.0573,27.1405,26.8713,26.9277,492161.68447088,0
+SLGN.US,D,20170925,000000,26.9455,27.0485,26.7792,26.8623,437359.08556869,0
+SLGN.US,D,20170926,000000,26.9366,26.992,26.6129,26.6288,599710.14326392,0
+SLGN.US,D,20170927,000000,26.7435,26.8336,26.3684,26.5932,804622.36403649,0
+SLGN.US,D,20170928,000000,26.6129,27.3316,26.4842,27.1405,1142081.1101907,0
+SLGN.US,D,20170929,000000,27.1405,27.387,26.9366,27.3266,558027.84214129,0
+SLGN.US,D,20171002,000000,27.2702,27.595,27.1405,27.5405,528207.14684927,0
+SLGN.US,D,20171003,000000,27.5216,27.6127,27.1969,27.3455,792096.05571599,0
+SLGN.US,D,20171004,000000,27.3455,27.6127,26.9822,27.391,752172.48868902,0
+SLGN.US,D,20171005,000000,27.4009,27.588,27.3177,27.3633,524090.63826814,0
+SLGN.US,D,20171006,000000,27.2989,27.588,27.2514,27.3089,377828.81546167,0
+SLGN.US,D,20171009,000000,27.3177,27.4474,27.1306,27.187,227860.61965297,0
+SLGN.US,D,20171010,000000,27.1306,27.5405,26.8831,27.2603,414660.20266856,0
+SLGN.US,D,20171011,000000,27.2802,27.3177,26.9545,26.9732,366282.38771141,0
+SLGN.US,D,20171012,000000,26.8239,26.908,26.4545,26.5733,671747.52815449,0
+SLGN.US,D,20171013,000000,26.7435,26.7435,26.4645,26.5001,617841.97455783,0
+SLGN.US,D,20171016,000000,26.5001,26.8336,26.2962,26.6219,947884.94414911,0
+SLGN.US,D,20171017,000000,26.6951,26.7702,26.5099,26.6565,395133.30429475,0
+SLGN.US,D,20171018,000000,26.6288,26.7535,26.3684,26.5189,761561.15881247,0
+SLGN.US,D,20171019,000000,26.3595,26.5832,26.2318,26.4922,346589.81880819,0
+SLGN.US,D,20171020,000000,26.4743,26.5645,26.1576,26.5645,708466.78469818,0
+SLGN.US,D,20171023,000000,26.6663,26.796,26.4743,26.6376,558092.49405521,0
+SLGN.US,D,20171024,000000,26.6466,26.8149,26.3149,26.4842,500430.05814856,0
+SLGN.US,D,20171025,000000,26.1189,27.0306,26.1189,26.9545,1317639.3416748,0
+SLGN.US,D,20171026,000000,27.1505,27.4831,26.9455,27.3543,775254.23214184,0
+SLGN.US,D,20171027,000000,27.29,27.5118,26.9178,27.3732,817866.9147131,0
+SLGN.US,D,20171030,000000,27.2802,27.2989,26.8803,26.899,369629.13444252,0
+SLGN.US,D,20171031,000000,26.8149,27.3089,26.4743,27.1603,575635.38682084,0
+SLGN.US,D,20171101,000000,27.2603,27.4108,27.094,27.1969,481622.41231703,0
+SLGN.US,D,20171102,000000,27.1306,27.2603,26.7535,27.0109,574711.06648912,0
+SLGN.US,D,20171103,000000,27.0208,27.2326,26.7535,27.0762,496196.36797346,0
+SLGN.US,D,20171106,000000,27.1306,27.4732,27.0109,27.3089,634784.81674746,0
+SLGN.US,D,20171107,000000,27.3177,27.3177,26.4743,26.6466,528614.25186968,0
+SLGN.US,D,20171108,000000,26.6466,27.0109,26.6466,26.9732,513778.65799913,0
+SLGN.US,D,20171109,000000,26.899,26.9366,26.5733,26.6763,357674.59148568,0
+SLGN.US,D,20171110,000000,26.6376,26.6376,26.3595,26.5645,393077.57546958,0
+SLGN.US,D,20171113,000000,26.4169,26.7872,26.2408,26.6466,379855.24888836,0
+SLGN.US,D,20171114,000000,26.5645,26.7139,26.5189,26.5446,279917.53258618,0
+SLGN.US,D,20171115,000000,26.4169,26.4842,26.1674,26.2219,713342.95326778,0
+SLGN.US,D,20171116,000000,26.3051,26.7792,26.3051,26.6376,316206.4498279,0
+SLGN.US,D,20171117,000000,26.6219,26.704,26.4842,26.5932,317786.38097414,0
+SLGN.US,D,20171120,000000,26.5733,26.7792,26.4169,26.5278,188365.37155566,0
+SLGN.US,D,20171121,000000,26.6129,26.7505,26.3426,26.4268,310633.25281144,0
+SLGN.US,D,20171122,000000,26.4645,26.5645,26.1863,26.2665,239254.50929384,0
+SLGN.US,D,20171124,000000,26.3328,26.796,26.2031,26.3971,99578.090031039,0
+SLGN.US,D,20171127,000000,26.3872,26.5099,26.3328,26.3783,265523.39006532,0
+SLGN.US,D,20171128,000000,26.4358,26.4922,26.2496,26.4169,469711.30736485,0
+SLGN.US,D,20171129,000000,26.3783,26.7575,26.3783,26.6763,251513.1182833,0
+SLGN.US,D,20171130,000000,26.7702,27.0218,26.7535,26.9,298263.52334495,0
+SLGN.US,D,20171201,000000,26.8812,26.8812,26.1269,26.7535,218833.59617296,0
+SLGN.US,D,20171204,000000,27.0029,27.292,26.9287,26.9742,446890.19193998,0
+SLGN.US,D,20171205,000000,27.0218,27.0583,26.7702,26.9643,356113.8538764,0
+SLGN.US,D,20171206,000000,26.9555,27.1049,26.7872,26.9643,378693.53481025,0
+SLGN.US,D,20171207,000000,26.9376,27.0396,26.7792,27.0029,471875.1261086,0
+SLGN.US,D,20171208,000000,25.8863,26.8723,25.3458,26.6862,1077537.2861971,0
+SLGN.US,D,20171211,000000,26.6565,26.8594,26.5882,26.8248,493000.13897942,0
+SLGN.US,D,20171212,000000,26.8248,27.0495,26.796,26.8149,422483.08425195,0
+SLGN.US,D,20171213,000000,26.8723,27.0396,26.6288,26.9287,570695.57652348,0
+SLGN.US,D,20171214,000000,26.9376,26.9376,26.6862,26.7624,449617.69455815,0
+SLGN.US,D,20171215,000000,26.8446,27.4504,26.7435,27.3376,1183846.2465781,0
+SLGN.US,D,20171218,000000,27.4682,27.7019,27.1989,27.3465,381865.51933657,0
+SLGN.US,D,20171219,000000,27.4029,28.0067,27.292,27.3286,536355.30837453,0
+SLGN.US,D,20171220,000000,27.4504,27.6839,27.2346,27.2822,499385.52566442,0
+SLGN.US,D,20171221,000000,27.3752,27.3752,26.9555,27.0029,305021.66872109,0
+SLGN.US,D,20171222,000000,26.993,27.2822,26.8812,27.2256,270003.56566221,0
+SLGN.US,D,20171226,000000,27.2256,27.4029,27.1049,27.1712,198495.51831678,0
+SLGN.US,D,20171227,000000,27.2623,27.2822,27.0495,27.1525,219792.26283394,0
+SLGN.US,D,20171228,000000,27.2346,27.3197,27.0495,27.3109,251556.55628796,0
+SLGN.US,D,20171229,000000,27.385,27.5979,27.2069,27.3752,278101.21787972,0
+SLGN.US,D,20180102,000000,26.3585,27.6355,26.3585,27.5533,949563.87353853,0
+SLGN.US,D,20180103,000000,27.6257,27.6257,27.393,27.4762,460637.81532172,0
+SLGN.US,D,20180104,000000,27.5147,27.6919,27.3553,27.393,314306.28967057,0
+SLGN.US,D,20180105,000000,27.4762,27.8137,27.4128,27.6257,394138.2709322,0
+SLGN.US,D,20180108,000000,27.6919,28.0067,27.589,27.775,351317.49001303,0
+SLGN.US,D,20180109,000000,27.7662,27.9047,27.6157,27.6257,327731.66366892,0
+SLGN.US,D,20180110,000000,27.589,27.7949,27.2822,27.5049,385955.76307768,0
+SLGN.US,D,20180111,000000,27.5613,27.6839,27.4504,27.6543,243439.71053351,0
+SLGN.US,D,20180112,000000,27.7107,27.7107,27.2029,27.4959,493072.87238258,0
+SLGN.US,D,20180116,000000,27.5336,27.775,27.2069,27.2822,716096.72072598,0
+SLGN.US,D,20180117,000000,26.7238,27.189,26.2298,26.3674,1119646.8960631,0
+SLGN.US,D,20180118,000000,26.4159,26.7435,26.2842,26.3318,446370.95625636,0
+SLGN.US,D,20180119,000000,26.3585,26.7624,26.2655,26.6565,381791.77574727,0
+SLGN.US,D,20180122,000000,26.6288,26.8248,26.3229,26.3862,314414.37958915,0
+SLGN.US,D,20180123,000000,26.6376,27.2256,26.4635,26.9089,762047.05835297,0
+SLGN.US,D,20180124,000000,26.9089,27.0316,26.4535,26.5545,463690.59788177,0
+SLGN.US,D,20180125,000000,26.7435,28.1562,26.7435,27.9642,1529440.0218376,0
+SLGN.US,D,20180126,000000,28.0364,28.662,27.3376,27.4762,503518.19722403,0
+SLGN.US,D,20180129,000000,27.4316,27.6157,26.7238,26.9832,697782.04573803,0
+SLGN.US,D,20180130,000000,26.8633,27.3009,26.7872,27.1989,829269.89602938,0
+SLGN.US,D,20180131,000000,27.9443,28.9224,27.2069,27.8414,1540529.8454458,0
+SLGN.US,D,20180201,000000,27.8137,28.6274,27.0029,27.7563,908818.01498148,0
+SLGN.US,D,20180202,000000,27.6741,27.7662,27.3553,27.4405,555925.64475299,0
+SLGN.US,D,20180205,000000,27.385,27.6642,26.9089,26.9188,1066322.1995056,0
+SLGN.US,D,20180206,000000,26.6288,26.7624,26.1319,26.4446,989062.15219429,0
+SLGN.US,D,20180207,000000,26.5446,26.8446,26.3496,26.7238,1437065.5692769,0
+SLGN.US,D,20180208,000000,26.7337,26.7337,25.9873,25.9873,1162521.2168485,0
+SLGN.US,D,20180209,000000,26.2011,26.2011,25.6349,25.8863,765844.34810915,0
+SLGN.US,D,20180212,000000,26.2743,26.4912,25.9408,26.0715,1519997.8118479,0
+SLGN.US,D,20180213,000000,25.9496,26.2575,25.9131,26.0525,785250.02414438,0
+SLGN.US,D,20180214,000000,25.9596,26.2842,25.8002,26.211,471512.469279,0
+SLGN.US,D,20180215,000000,26.2842,26.5495,26.1368,26.5268,397810.29760518,0
+SLGN.US,D,20180216,000000,26.4733,26.9979,26.3674,26.8812,454994.91546057,0
+SLGN.US,D,20180220,000000,26.7872,26.9287,26.5001,26.6466,437794.47580145,0
+SLGN.US,D,20180221,000000,26.5645,26.9089,26.4832,26.4912,489917.05083473,0
+SLGN.US,D,20180222,000000,26.5545,26.6862,26.4159,26.5645,580353.96635027,0
+SLGN.US,D,20180223,000000,26.5645,26.7337,26.406,26.7139,441631.16281767,0
+SLGN.US,D,20180226,000000,26.7702,27.1128,26.7624,27.0316,418982.78922529,0
+SLGN.US,D,20180227,000000,27.0119,27.1227,26.7238,26.7435,331952.22142401,0
+SLGN.US,D,20180228,000000,26.8149,26.8346,26.4912,26.5001,275807.08512198,0
+SLGN.US,D,20180301,000000,26.6663,27.2524,25.9319,26.0892,476567.44079801,0
+SLGN.US,D,20180302,000000,25.9496,26.1655,25.6616,26.0992,958137.32343498,0
+SLGN.US,D,20180305,000000,25.9496,26.3961,25.9032,26.2486,570215.73809991,0
+SLGN.US,D,20180306,000000,26.3318,26.6565,26.0229,26.4159,810364.26214082,0
+SLGN.US,D,20180307,000000,26.1556,26.5733,26.014,26.2398,1065937.3185806,0
+SLGN.US,D,20180308,000000,26.2199,26.4535,26.0892,26.3041,453600.85856683,0
+SLGN.US,D,20180309,000000,26.4535,26.6376,26.2199,26.6288,536188.62765897,0
+SLGN.US,D,20180312,000000,26.8446,27.5049,26.6565,27.2623,877599.2220511,0
+SLGN.US,D,20180313,000000,27.393,27.7375,27.393,27.4959,1080387.02134,0
+SLGN.US,D,20180314,000000,27.5246,27.6543,26.7792,26.9188,610912.09753536,0
+SLGN.US,D,20180315,000000,26.993,27.19,26.8049,26.9555,528387.97017099,0
+SLGN.US,D,20180316,000000,27.0119,27.2356,26.3119,26.4238,2234434.7967214,0
+SLGN.US,D,20180319,000000,26.3021,26.5723,25.9933,26.2368,561204.87759839,0
+SLGN.US,D,20180320,000000,26.2268,26.4238,26.0011,26.1526,537238.21107389,0
+SLGN.US,D,20180321,000000,26.1239,26.2595,25.9655,26.0398,378621.81159325,0
+SLGN.US,D,20180322,000000,25.9002,26.0685,25.5062,25.5349,263244.41009991,0
+SLGN.US,D,20180323,000000,25.5438,25.7032,25.3201,25.3201,450715.76690851,0
+SLGN.US,D,20180326,000000,25.5735,25.8151,25.2082,25.4319,789045.29352826,0
+SLGN.US,D,20180327,000000,25.4319,25.8151,25.2637,25.5438,437614.66266587,0
+SLGN.US,D,20180328,000000,25.5923,25.8824,25.5438,25.7962,401004.50622691,0
+SLGN.US,D,20180329,000000,25.8348,26.2368,25.8348,26.0298,554479.05817921,0
+SLGN.US,D,20180402,000000,25.9091,26.6366,25.3101,25.5538,534965.29222541,0
+SLGN.US,D,20180403,000000,25.5923,26.0962,25.5735,25.9279,759896.37202922,0
+SLGN.US,D,20180404,000000,25.7121,26.2725,25.6398,26.1339,632337.13569419,0
+SLGN.US,D,20180405,000000,26.1626,26.2368,25.9002,26.0585,344978.57189117,0
+SLGN.US,D,20180406,000000,25.9091,26.1052,25.6665,25.7487,565541.60676129,0
+SLGN.US,D,20180409,000000,25.8645,25.9933,25.6933,25.7873,310624.16113604,0
+SLGN.US,D,20180410,000000,25.9933,26.2725,25.8448,26.0862,340755.99376377,0
+SLGN.US,D,20180411,000000,25.9368,26.1724,25.8735,25.9368,404945.24241709,0
+SLGN.US,D,20180412,000000,25.9843,26.1427,25.8061,25.8912,400968.13952533,0
+SLGN.US,D,20180413,000000,25.9744,26.0862,25.8151,25.9279,302803.29992497,0
+SLGN.US,D,20180416,000000,26.0011,26.2268,25.8824,26.1149,319960.30157943,0
+SLGN.US,D,20180417,000000,26.1813,26.2031,26.0398,26.1339,323317.1501721,0
+SLGN.US,D,20180418,000000,26.2368,26.3565,25.9933,26.1239,303140.7021007,0
+SLGN.US,D,20180419,000000,26.1239,26.4615,25.8645,25.9744,404983.62949098,0
+SLGN.US,D,20180420,000000,26.0585,26.1626,25.7675,25.7962,478450.4277907,0
+SLGN.US,D,20180423,000000,25.8824,26.016,25.4597,25.5438,338728.55015093,0
+SLGN.US,D,20180424,000000,25.5923,25.8348,25.2587,25.3695,920274.53616396,0
+SLGN.US,D,20180425,000000,25.9933,27.6087,25.8151,27.2455,1722751.2648075,0
+SLGN.US,D,20180426,000000,27.5633,27.6859,26.2822,26.9188,694329.22946065,0
+SLGN.US,D,20180427,000000,26.8346,27.0218,26.703,26.7129,586053.4366361,0
+SLGN.US,D,20180430,000000,26.6653,26.9089,26.1239,26.2368,578724.53608246,0
+SLGN.US,D,20180501,000000,26.1149,26.3219,25.9279,26.1626,732809.24047229,0
+SLGN.US,D,20180502,000000,26.2368,26.2368,25.8348,25.9556,508668.1262416,0
+SLGN.US,D,20180503,000000,25.9655,26.0962,24.8538,24.8905,1521085.7823367,0
+SLGN.US,D,20180504,000000,24.8638,25.6012,24.7588,25.423,484412.5464768,0
+SLGN.US,D,20180507,000000,25.9179,25.9179,25.5161,25.5349,397373.89718627,0
+SLGN.US,D,20180508,000000,25.4874,25.6498,25.0587,25.2824,641675.2965099,0
+SLGN.US,D,20180509,000000,25.2914,25.4874,25.0775,25.3695,394256.46271232,0
+SLGN.US,D,20180510,000000,25.4319,25.5962,25.3498,25.5538,371835.38100478,0
+SLGN.US,D,20180511,000000,25.5923,25.7309,25.4319,25.5834,227313.09875702,0
+SLGN.US,D,20180514,000000,25.4874,25.6933,25.4874,25.5636,289704.21605465,0
+SLGN.US,D,20180515,000000,25.4507,25.4874,25.1795,25.2537,363047.77164348,0
+SLGN.US,D,20180516,000000,25.2449,25.5735,25.2449,25.5161,242008.27675204,0
+SLGN.US,D,20180517,000000,25.5349,25.6498,25.4507,25.5251,193311.24296994,0
+SLGN.US,D,20180518,000000,25.8824,25.8824,25.4409,25.6111,460621.65234324,0
+SLGN.US,D,20180521,000000,25.7408,25.7962,25.4784,25.6665,305225.72632437,0
+SLGN.US,D,20180522,000000,25.6745,25.9655,25.6211,25.7309,271381.45957746,0
+SLGN.US,D,20180523,000000,25.7032,25.9933,25.5834,25.9457,414321.79030668,0
+SLGN.US,D,20180524,000000,25.9279,26.1427,25.7774,26.02,397486.02784946,0
+SLGN.US,D,20180525,000000,25.9744,26.4041,25.9744,26.0685,316895.39678553,0
+SLGN.US,D,20180529,000000,26.0298,26.1813,25.6211,25.7408,398863.92176472,0
+SLGN.US,D,20180530,000000,25.7586,25.9556,25.6547,25.7873,442136.25589511,0
+SLGN.US,D,20180531,000000,25.7873,25.7923,25.4309,25.5339,395307.0563134,0
+SLGN.US,D,20180601,000000,25.5874,25.8448,25.5151,25.7675,369475.58614698,0
+SLGN.US,D,20180604,000000,25.8348,26.0021,25.5725,25.9002,443947.51967082,0
+SLGN.US,D,20180605,000000,25.8824,26.0785,25.7309,25.9002,254886.12985444,0
+SLGN.US,D,20180606,000000,25.9942,25.9942,25.3528,25.7962,431507.07717348,0
+SLGN.US,D,20180607,000000,25.8735,25.9853,25.7171,25.7962,407093.90836852,0
+SLGN.US,D,20180608,000000,25.7962,26.0595,25.6488,26.0308,245915.67679911,0
+SLGN.US,D,20180611,000000,26.0121,26.2486,25.8448,26.1249,532172.12750717,0
+SLGN.US,D,20180612,000000,26.1062,26.1922,25.9942,26.0408,260689.64931422,0
+SLGN.US,D,20180613,000000,26.0872,26.0872,25.5339,25.5428,333371.53297161,0
+SLGN.US,D,20180614,000000,25.6665,25.6665,25.2716,25.4953,386565.91551522,0
+SLGN.US,D,20180615,000000,25.4399,25.6388,25.3081,25.6002,588818.31614201,0
+SLGN.US,D,20180618,000000,25.5428,25.6102,25.2983,25.5825,330857.17963212,0
+SLGN.US,D,20180619,000000,25.3281,25.4399,24.9073,25.1132,629148.9881894,0
+SLGN.US,D,20180620,000000,24.6985,25.1608,24.6351,25.0746,612103.10701197,0
+SLGN.US,D,20180621,000000,25.0845,25.0845,24.6538,24.7737,414367.24868365,0
+SLGN.US,D,20180622,000000,24.7914,24.9717,24.6985,24.8785,1733704.7132849,0
+SLGN.US,D,20180625,000000,24.8697,25.1785,24.8112,25.0657,466242.32810899,0
+SLGN.US,D,20180626,000000,25.1132,25.3755,24.7914,25.1865,468672.83599763,0
+SLGN.US,D,20180627,000000,25.2804,25.4032,24.9251,24.9439,338933.61794037,0
+SLGN.US,D,20180628,000000,24.9439,25.1132,24.8311,25.0162,268510.51052529,0
+SLGN.US,D,20180629,000000,25.0944,25.422,24.9538,25.1705,447205.3700203,0
+SLGN.US,D,20180702,000000,25.0746,25.1409,24.8598,25.0746,317997.50988051,0
+SLGN.US,D,20180703,000000,25.1608,25.5201,25.1311,25.1785,261348.29068721,0
+SLGN.US,D,20180705,000000,25.3181,25.3943,25.1181,25.3281,750736.00397678,0
+SLGN.US,D,20180706,000000,25.3378,25.5052,25.2439,25.4587,227209.04958307,0
+SLGN.US,D,20180709,000000,25.5339,25.6834,25.3675,25.5151,322324.13718185,0
+SLGN.US,D,20180710,000000,25.5151,25.9189,25.422,25.8912,295858.27011018,0
+SLGN.US,D,20180711,000000,25.8061,26.0507,25.7309,25.8824,455790.94215061,0
+SLGN.US,D,20180712,000000,25.9378,25.9893,25.5528,25.6002,515364.65026229,0
+SLGN.US,D,20180713,000000,25.5725,25.6388,25.3181,25.3675,576189.97901987,0
+SLGN.US,D,20180716,000000,25.3675,25.3675,24.9538,24.9637,482933.63394606,0
+SLGN.US,D,20180717,000000,24.8697,25.1311,24.7914,25.0746,509758.11710271,0
+SLGN.US,D,20180718,000000,25.0657,25.2339,24.9717,25.1311,341473.22593374,0
+SLGN.US,D,20180719,000000,25.0558,25.4032,24.9152,25.2617,415740.09166813,0
+SLGN.US,D,20180720,000000,25.2062,25.225,24.7964,24.9717,408782.93961947,0
+SLGN.US,D,20180723,000000,24.9815,25.036,24.7825,24.8598,384621.30716708,0
+SLGN.US,D,20180724,000000,24.9439,25.4864,24.8112,25.225,1038191.5456507,0
+SLGN.US,D,20180725,000000,25.225,25.9566,24.5589,25.0746,1198154.5232758,0
+SLGN.US,D,20180726,000000,24.8875,25.5151,24.8875,25.2517,714064.22618237,0
+SLGN.US,D,20180727,000000,25.2617,25.6289,25.2617,25.5626,755819.26070813,0
+SLGN.US,D,20180730,000000,25.5428,25.8892,25.5151,25.6665,843199.35291901,0
+SLGN.US,D,20180731,000000,25.7408,26.021,25.6933,25.8061,464220.94561308,0
+SLGN.US,D,20180801,000000,25.8348,25.9754,25.6745,25.8348,360936.48257979,0
+SLGN.US,D,20180802,000000,25.8348,25.9467,25.5825,25.8912,382168.57518304,0
+SLGN.US,D,20180803,000000,25.8824,26.6585,25.8348,26.6308,726460.22048888,0
+SLGN.US,D,20180806,000000,26.4645,26.8486,26.3229,26.3496,616528.73255649,0
+SLGN.US,D,20180807,000000,26.3416,26.3625,25.9189,25.9289,361216.30414469,0
+SLGN.US,D,20180808,000000,25.9091,25.9289,25.6586,25.8061,230598.22413269,0
+SLGN.US,D,20180809,000000,25.8546,25.9091,25.7408,25.7675,653062.11484769,0
+SLGN.US,D,20180810,000000,25.7675,25.8151,25.3855,25.4309,369434.16851463,0
+SLGN.US,D,20180813,000000,25.4309,25.4309,24.935,25.225,379398.64474636,0
+SLGN.US,D,20180814,000000,25.2339,25.4864,25.2339,25.3181,310307.97286956,0
+SLGN.US,D,20180815,000000,25.2062,25.5725,25.1785,25.5528,420731.42145939,0
+SLGN.US,D,20180816,000000,25.6745,25.7774,25.5002,25.5428,279312.43107942,0
+SLGN.US,D,20180817,000000,25.4497,25.6705,25.422,25.6102,348939.51180445,0
+SLGN.US,D,20180820,000000,25.6586,25.8348,25.5339,25.7774,486665.26160218,0
+SLGN.US,D,20180821,000000,26.0021,26.0021,25.721,25.7962,477287.70352644,0
+SLGN.US,D,20180822,000000,25.7962,25.9467,25.5825,25.6586,476929.08744145,0
+SLGN.US,D,20180823,000000,25.6201,25.7487,25.4132,25.5339,348285.92136224,0
+SLGN.US,D,20180824,000000,25.5151,25.6834,25.4864,25.6665,324486.94573945,0
+SLGN.US,D,20180827,000000,25.6745,25.8735,25.6745,25.7675,353398.47349208,0
+SLGN.US,D,20180828,000000,25.7962,25.9091,25.7408,25.7586,330922.84173218,0
+SLGN.US,D,20180829,000000,25.7962,25.8735,25.6745,25.8151,249938.23806784,0
+SLGN.US,D,20180830,000000,25.7309,25.9378,25.4864,25.5528,256723.65847016,0
+SLGN.US,D,20180831,000000,25.5241,25.7368,25.5241,25.6586,315140.70343451,0
+SLGN.US,D,20180904,000000,25.5913,25.5913,25.2974,25.3271,273551.33943814,0
+SLGN.US,D,20180905,000000,25.3271,25.7131,25.3071,25.5913,296580.55321092,0
+SLGN.US,D,20180906,000000,25.6102,25.7972,25.5201,25.7497,326781.07849717,0
+SLGN.US,D,20180907,000000,25.7418,25.7972,25.4953,25.6102,322330.19829878,0
+SLGN.US,D,20180910,000000,25.6102,25.9774,25.6102,25.8834,263373.71392773,0
+SLGN.US,D,20180911,000000,25.8556,25.9586,25.4953,25.8071,216135.38895329,0
+SLGN.US,D,20180912,000000,25.8458,25.9823,25.7219,25.9299,228110.13563322,0
+SLGN.US,D,20180913,000000,25.9774,26.213,25.9586,26.1556,200487.60541421,0
+SLGN.US,D,20180914,000000,26.2417,26.7119,26.2219,26.5991,426303.6082897,0
+SLGN.US,D,20180917,000000,26.6248,26.7515,26.4882,26.5139,413533.84510588,0
+SLGN.US,D,20180918,000000,26.5139,27.1544,26.3516,26.9653,656460.3810727,0
+SLGN.US,D,20180919,000000,26.9752,27.1148,26.908,27.0326,336387.94883008,0
+SLGN.US,D,20180920,000000,27.1247,27.4078,27.0792,27.1059,671619.23451282,0
+SLGN.US,D,20180921,000000,27.1544,27.2485,26.8336,26.9455,1253377.3596184,0
+SLGN.US,D,20180924,000000,26.8901,26.8901,26.4783,26.8623,318757.16986897,0
+SLGN.US,D,20180925,000000,26.9277,26.9455,26.1655,26.2219,419776.79554302,0
+SLGN.US,D,20180926,000000,26.2872,26.3892,26.1368,26.2506,490195.86221348,0
+SLGN.US,D,20180927,000000,26.2595,26.3259,26.1269,26.1368,257468.16566632,0
+SLGN.US,D,20180928,000000,26.0715,26.3169,25.915,26.1754,438106.62332331,0
+SLGN.US,D,20181001,000000,26.3516,26.3516,25.9586,26.014,423204.35716652,0
+SLGN.US,D,20181002,000000,25.9398,26.1269,25.8161,26.1081,262435.25098985,0
+SLGN.US,D,20181003,000000,26.1456,26.2685,25.8161,25.9586,593535.88548529,0
+SLGN.US,D,20181004,000000,25.9199,26.0229,25.6388,25.7418,413652.036886,0
+SLGN.US,D,20181005,000000,25.7418,25.8922,25.6942,25.7497,309424.05998404,0
+SLGN.US,D,20181008,000000,25.7418,25.9685,25.6745,25.8358,781610.32342834,0
+SLGN.US,D,20181009,000000,25.7596,25.7596,25.3171,25.5151,1181729.9065836,0
+SLGN.US,D,20181010,000000,25.4022,25.7596,25.0241,25.034,577751.72681531,0
+SLGN.US,D,20181011,000000,25.0538,25.0637,24.4184,24.4875,383691.9359046,0
+SLGN.US,D,20181012,000000,24.742,24.8084,24.1134,24.4331,496168.08276113,0
+SLGN.US,D,20181015,000000,24.3777,24.9331,24.2915,24.7707,570625.87367879,0
+SLGN.US,D,20181016,000000,24.8568,25.3982,24.7053,25.2974,332334.07179055,0
+SLGN.US,D,20181017,000000,25.3468,25.3468,25.0538,25.1389,259220.83864503,0
+SLGN.US,D,20181018,000000,25.034,25.0726,24.4431,24.536,635579.83325136,0
+SLGN.US,D,20181019,000000,24.6024,24.6895,24.4232,24.6024,181541.56407945,0
+SLGN.US,D,20181022,000000,24.5737,24.742,24.253,24.4698,638215.40892944,0
+SLGN.US,D,20181023,000000,24.253,25.1905,24.1906,24.8756,904821.71855278,0
+SLGN.US,D,20181024,000000,25.1488,25.2607,22.3879,22.4463,1881035.3130431,0
+SLGN.US,D,20181025,000000,22.3424,23.3303,22.0266,22.0683,1108670.2133043,0
+SLGN.US,D,20181026,000000,21.9474,22.5216,21.786,22.2583,562187.78872708,0
+SLGN.US,D,20181029,000000,22.3781,22.7097,21.8722,22.098,581026.75032942,0
+SLGN.US,D,20181030,000000,22.2029,22.578,22.1257,22.5503,313421.3665989,0
+SLGN.US,D,20181031,000000,23.0107,23.0107,22.3137,22.6256,663450.86926446,0
+SLGN.US,D,20181101,000000,22.7294,23.1997,22.7097,23.0107,482503.29464408,0
+SLGN.US,D,20181102,000000,23.0968,23.3016,22.8809,22.973,487676.45794321,0
+SLGN.US,D,20181105,000000,22.964,23.0671,22.8562,22.8908,923615.22177815,0
+SLGN.US,D,20181106,000000,22.8809,23.2373,22.8809,22.9443,493905.2657742,0
+SLGN.US,D,20181107,000000,23.1343,23.2136,22.8988,23.1245,479276.76006539,0
+SLGN.US,D,20181108,000000,23.1066,23.7361,23.0571,23.5481,509538.9067071,0
+SLGN.US,D,20181109,000000,23.3798,23.6887,23.0017,23.1917,286829.22625786,0
+SLGN.US,D,20181112,000000,23.1917,23.473,23.0472,23.2828,491712.15163195,0
+SLGN.US,D,20181113,000000,23.3116,23.5571,23.2373,23.4997,376938.84145923,0
+SLGN.US,D,20181114,000000,23.5937,23.7738,23.172,23.2086,371154.51553639,0
+SLGN.US,D,20181115,000000,23.1066,23.8115,23.0868,23.8015,318710.70130585,0
+SLGN.US,D,20181116,000000,23.7361,24.0955,23.5748,23.9234,411164.95857268,0
+SLGN.US,D,20181119,000000,23.85,24.0867,23.5937,23.7838,397303.18415544,0
+SLGN.US,D,20181120,000000,23.6787,23.9044,23.3403,23.5481,332642.17856779,0
+SLGN.US,D,20181121,000000,23.566,23.9144,23.566,23.7738,220811.54066422,0
+SLGN.US,D,20181123,000000,23.6233,23.7936,23.3977,23.6135,155931.32468096,0
+SLGN.US,D,20181126,000000,23.7838,24.0035,23.7074,23.8402,544260.01503645,0
+SLGN.US,D,20181127,000000,23.6432,23.7174,23.4254,23.566,812182.5972196,0
+SLGN.US,D,20181128,000000,23.6432,24.2054,23.5383,24.1698,690405.6664351,0
+SLGN.US,D,20181129,000000,24.0371,24.3302,24.0085,24.0955,254800.26403128,0
+SLGN.US,D,20181130,000000,24.1044,24.3787,23.9808,24.3401,446937.67068926,0
+SLGN.US,D,20181203,000000,24.5579,24.6915,23.9411,24.4796,347297.95930277,0
+SLGN.US,D,20181204,000000,24.5083,24.5083,23.8055,23.8669,264651.59941366,0
+SLGN.US,D,20181206,000000,23.6867,24.1877,23.4323,24.1777,588804.17353584,0
+SLGN.US,D,20181207,000000,24.1599,24.4054,24.0085,24.1044,709209.27152202,0
+SLGN.US,D,20181210,000000,24.0183,24.2351,23.6777,23.8392,599940.46570722,0
+SLGN.US,D,20181211,000000,24.0183,24.2351,23.4224,23.6777,276270.76056707,0
+SLGN.US,D,20181212,000000,23.9609,24.057,23.6491,23.8203,386285.08376417,0
+SLGN.US,D,20181213,000000,23.9411,24.0867,23.7254,23.7531,308775.52047261,0
+SLGN.US,D,20181214,000000,23.6777,23.8757,23.5461,23.5917,394001.89580128,0
+SLGN.US,D,20181217,000000,23.5828,23.7254,23.0344,23.1403,322159.4768386,0
+SLGN.US,D,20181218,000000,23.2898,23.5363,22.9591,23.0829,294164.18792845,0
+SLGN.US,D,20181219,000000,23.0829,23.2611,22.479,22.6008,492174.81689089,0
+SLGN.US,D,20181220,000000,22.582,22.6295,21.9306,22.2049,491098.96863595,0
+SLGN.US,D,20181221,000000,22.2405,22.4246,21.6475,21.6475,1163644.5438528,0
+SLGN.US,D,20181224,000000,21.6188,21.694,21.1149,21.1813,185638.87912364,0
+SLGN.US,D,20181226,000000,21.2485,21.8445,21.0229,21.8247,343287.5202679,0
+SLGN.US,D,20181227,000000,21.4921,22.185,21.3258,22.1751,466827.22589266,0
+SLGN.US,D,20181228,000000,22.2306,22.4097,21.8732,22.0316,680380.57903408,0
+SLGN.US,D,20181231,000000,22.1365,22.4196,22.0039,22.3256,520079.18904711,0
+SLGN.US,D,20190102,000000,21.9306,22.0613,21.6089,21.7673,777860.51242144,0
+SLGN.US,D,20190103,000000,21.7197,22.29,21.5703,21.8732,698460.8908341,0
+SLGN.US,D,20190104,000000,22.1751,22.674,22.1751,22.3642,558343.02022162,0
+SLGN.US,D,20190107,000000,23.3373,23.3373,22.6097,22.8958,507835.73284998,0
+SLGN.US,D,20190108,000000,23.0729,23.5363,23.0344,23.471,606187.45688899,0
+SLGN.US,D,20190109,000000,23.461,23.7104,23.27,23.669,434492.17726114,0
+SLGN.US,D,20190110,000000,23.5363,24.1044,23.5363,24.0371,271044.05740173,0
+SLGN.US,D,20190111,000000,24.0371,24.3015,23.849,24.2154,483391.24827422,0
+SLGN.US,D,20190114,000000,24.1411,24.3401,24.0273,24.0867,319969.39325483,0
+SLGN.US,D,20190115,000000,24.0867,24.2441,23.9034,24.2441,258726.85761529,0
+SLGN.US,D,20190116,000000,24.3114,24.3787,24.057,24.15,354590.49315484,0
+SLGN.US,D,20190117,000000,24.0867,24.5579,24.0767,24.4796,496880.26400031,0
+SLGN.US,D,20190118,000000,24.6241,24.9073,24.5282,24.6718,367313.78777554,0
+SLGN.US,D,20190122,000000,24.6241,24.8974,24.3697,24.5757,377590.41152912,0
+SLGN.US,D,20190123,000000,24.6618,24.9459,24.2441,24.7548,569221.71492351,0
+SLGN.US,D,20190124,000000,24.7449,24.9459,24.6144,24.7073,353105.51950716,0
+SLGN.US,D,20190125,000000,24.7449,25.0281,24.7271,24.9835,335657.5842401,0
+SLGN.US,D,20190128,000000,24.8697,25.1331,24.736,24.8697,402175.31198041,0
+SLGN.US,D,20190129,000000,24.9558,25.0479,24.7271,24.9657,537194.77306922,0
+SLGN.US,D,20190130,000000,25.5586,26.6535,24.6144,25.7655,1574239.7574341,0
+SLGN.US,D,20190131,000000,25.5398,26.1843,25.1241,26.1062,974694.27451345,0
+SLGN.US,D,20190201,000000,26.1843,26.7228,26.1645,26.3991,533878.33192275,0
+SLGN.US,D,20190204,000000,26.4684,26.6832,25.9665,26.5605,691098.65413735,0
+SLGN.US,D,20190205,000000,26.6436,26.9862,26.5318,26.9574,610552.47126423,0
+SLGN.US,D,20190206,000000,26.9673,27.0525,26.4189,26.4684,623649.53476223,0
+SLGN.US,D,20190207,000000,26.2962,26.4288,26.0121,26.3338,869414.69382427,0
+SLGN.US,D,20190208,000000,26.3249,26.3605,25.9279,26.2962,455350.50098709,0
+SLGN.US,D,20190211,000000,26.3159,26.5605,26.2675,26.5406,381792.78593342,0
+SLGN.US,D,20190212,000000,26.703,26.8544,26.504,26.5605,458694.21715973,0
+SLGN.US,D,20190213,000000,26.6258,27.0247,26.6258,27.0049,366558.16853169,0
+SLGN.US,D,20190214,000000,26.9297,27.1376,26.6832,26.7782,433257.72977989,0
+SLGN.US,D,20190215,000000,26.8821,27.194,25.5299,26.9198,550592.87204139,0
+SLGN.US,D,20190219,000000,26.9099,27.2029,26.8446,27.0049,330591.50067338,0
+SLGN.US,D,20190220,000000,27.0049,27.289,26.8633,27.1842,482486.12147945,0
+SLGN.US,D,20190221,000000,27.1663,27.3079,27.0049,27.1573,254952.80214066,0
+SLGN.US,D,20190222,000000,27.1663,27.3316,27.0713,27.289,313428.43790199,0
+SLGN.US,D,20190225,000000,27.3455,27.4969,26.9475,27.0623,392787.65204312,0
+SLGN.US,D,20190226,000000,27.0623,27.1842,26.8346,26.8544,351553.87357327,0
+SLGN.US,D,20190227,000000,26.7693,27.0247,26.6436,26.796,294965.26554926,0
+SLGN.US,D,20190228,000000,26.8446,26.8821,26.5991,26.7615,450947.09953797,0
+SLGN.US,D,20190301,000000,26.8821,27.099,26.6931,26.9772,337040.52908613,0
+SLGN.US,D,20190304,000000,26.9772,27.1376,26.7129,27.0346,338213.35521194,0
+SLGN.US,D,20190305,000000,25.8131,27.4306,25.8131,27.1475,442538.30998476,0
+SLGN.US,D,20190306,000000,27.1573,27.2593,26.9673,27.0346,217862.80727813,0
+SLGN.US,D,20190307,000000,26.9862,26.9862,26.7278,26.8633,305203.50222896,0
+SLGN.US,D,20190308,000000,26.7228,27.0049,26.7228,26.8821,361312.2718294,0
+SLGN.US,D,20190311,000000,26.8921,27.2415,26.8921,27.1376,346976.72010551,0
+SLGN.US,D,20190312,000000,27.1475,27.4217,27.0247,27.1663,292901.45523485,0
+SLGN.US,D,20190313,000000,27.2792,27.2979,27.1079,27.1663,327849.85544904,0
+SLGN.US,D,20190314,000000,27.1475,27.2792,26.9574,27.2316,272781.57758812,0
+SLGN.US,D,20190315,000000,27.2316,27.4781,27.1573,27.3553,914147.75713463,0
+SLGN.US,D,20190318,000000,27.3553,27.6494,27.3553,27.6107,181341.54722079,0
+SLGN.US,D,20190319,000000,27.7443,27.983,27.4227,27.5069,310874.68730245,0
+SLGN.US,D,20190320,000000,27.4504,27.6405,27.2029,27.3653,294325.81771323,0
+SLGN.US,D,20190321,000000,27.3653,27.8592,27.3455,27.8117,406899.95262679,0
+SLGN.US,D,20190322,000000,27.6157,27.8295,27.5356,27.5453,766718.15913312,0
+SLGN.US,D,20190325,000000,27.5256,27.792,27.4929,27.6692,519967.05838392,0
+SLGN.US,D,20190326,000000,27.7633,28.1146,27.6107,27.8662,501027.07816609,0
+SLGN.US,D,20190327,000000,27.9443,28.171,27.8117,27.9642,447166.98294641,0
+SLGN.US,D,20190328,000000,27.974,28.1997,27.7443,27.9443,666441.02028291,0
+SLGN.US,D,20190329,000000,28.1235,28.1612,26.7605,28.1146,545739.93775334,0
+SLGN.US,D,20190401,000000,28.2937,28.4166,28.1512,28.3314,412445.87461706,0
+SLGN.US,D,20190402,000000,28.4086,28.4086,27.974,28.1047,465492.76998207,0
+SLGN.US,D,20190403,000000,28.2294,28.3611,28.1047,28.285,606155.13093204,0
+SLGN.US,D,20190404,000000,28.3611,28.5799,28.2533,28.466,666821.8604633,0
+SLGN.US,D,20190405,000000,28.5314,28.6977,28.4086,28.5878,654658.2089724,0
+SLGN.US,D,20190408,000000,28.57,28.8541,28.3898,28.5224,328417.58006808,0
+SLGN.US,D,20190409,000000,28.4363,28.4363,28.1146,28.267,389396.45712119,0
+SLGN.US,D,20190410,000000,28.4166,28.5224,28.2294,28.4363,396752.63270102,0
+SLGN.US,D,20190411,000000,28.4363,28.6066,28.3799,28.5136,416464.39514118,0
+SLGN.US,D,20190412,000000,28.6166,28.8541,28.5601,28.6927,451167.32011973,0
+SLGN.US,D,20190415,000000,28.6927,28.7877,28.4561,28.57,382187.76871998,0
+SLGN.US,D,20190416,000000,28.4849,28.5839,28.3127,28.5314,325456.72444813,0
+SLGN.US,D,20190417,000000,28.5967,28.7313,28.2294,28.2582,361623.4091651,0
+SLGN.US,D,20190418,000000,28.2937,28.5829,28.171,28.466,797719.7620402,0
+SLGN.US,D,20190422,000000,28.4947,28.6264,28.3314,28.4561,424165.04419982,0
+SLGN.US,D,20190423,000000,28.5413,29.0007,28.3641,28.9115,943403.75836607,0
+SLGN.US,D,20190424,000000,28.9511,29.1787,28.0849,28.1512,1511600.1343424,0
+SLGN.US,D,20190425,000000,29.3193,29.3193,28.076,28.0849,1193556.1558988,0
+SLGN.US,D,20190426,000000,28.1047,28.7313,28.1047,28.4086,600372.82538151,0
+SLGN.US,D,20190429,000000,28.4363,28.4849,28.277,28.4166,447118.49401098,0
+SLGN.US,D,20190430,000000,28.4086,28.4166,28.0949,28.4086,574159.50484855,0
+SLGN.US,D,20190501,000000,28.4463,28.6463,28.2196,28.3611,501681.67879446,0
+SLGN.US,D,20190502,000000,28.267,28.4176,27.385,28.3027,794367.96437831,0
+SLGN.US,D,20190503,000000,28.4166,29.0007,28.3027,28.8828,572043.16485409,0
+SLGN.US,D,20190506,000000,28.5878,29.0629,28.466,28.7027,468535.45068056,0
+SLGN.US,D,20190507,000000,28.5047,28.5967,28.1423,28.3225,356993.72601729,0
+SLGN.US,D,20190508,000000,28.2393,28.4265,28.1799,28.1899,361061.745663,0
+SLGN.US,D,20190509,000000,28.0483,28.3997,27.9443,28.3314,464815.9452583,0
+SLGN.US,D,20190510,000000,28.2483,28.6561,28.171,28.6166,347611.11701078,0
+SLGN.US,D,20190513,000000,28.2196,28.3997,28.1235,28.277,729360.46493954,0
+SLGN.US,D,20190514,000000,28.3711,28.7789,28.3274,28.5224,484136.76565652,0
+SLGN.US,D,20190515,000000,28.4463,28.7214,28.4463,28.5512,651571.08008309,0
+SLGN.US,D,20190516,000000,28.6264,28.8541,28.5799,28.7027,541176.92689176,0
+SLGN.US,D,20190517,000000,28.57,28.8264,28.57,28.6066,511561.29938917,0
+SLGN.US,D,20190520,000000,28.4463,28.5136,28.2294,28.4463,456070.76371552,0
+SLGN.US,D,20190521,000000,28.5878,28.7877,28.4086,28.5878,497386.36726392,0
+SLGN.US,D,20190522,000000,28.5413,28.7413,28.3711,28.3799,298535.26342061,0
+SLGN.US,D,20190523,000000,28.171,28.3512,28.0582,28.3414,330165.20211602,0
+SLGN.US,D,20190524,000000,28.4166,28.666,28.2047,28.3611,191429.26616341,0
+SLGN.US,D,20190528,000000,28.3314,28.5918,28.0849,28.1047,328949.9481717,0
+SLGN.US,D,20190529,000000,28.076,28.1997,27.6811,27.8117,342350.06751617,0
+SLGN.US,D,20190530,000000,27.8018,27.974,27.4504,27.6305,459711.4746177,0
+SLGN.US,D,20190531,000000,27.4969,27.778,27.2782,27.6107,610147.38661612,0
+SLGN.US,D,20190603,000000,27.6592,27.9404,27.5166,27.7256,462631.92279145,0
+SLGN.US,D,20190604,000000,27.876,28.28,27.8127,28.0967,452137.09882841,0
+SLGN.US,D,20190605,000000,28.2017,28.4293,27.984,28.0967,505488.06022604,0
+SLGN.US,D,20190606,000000,28.2116,28.9164,28.1156,28.5739,967973.50602504,0
+SLGN.US,D,20190607,000000,28.7154,28.9363,28.4977,28.5739,1256852.3999912,0
+SLGN.US,D,20190610,000000,28.6204,28.8016,28.4293,28.5354,706466.61611152,0
+SLGN.US,D,20190611,000000,28.67,28.7838,28.479,28.5908,541961.8415341,0
+SLGN.US,D,20190612,000000,28.5641,28.7917,28.4293,28.7254,422154.77375161,0
+SLGN.US,D,20190613,000000,28.859,28.9263,28.07,28.0967,1917645.4694821,0
+SLGN.US,D,20190614,000000,28.1255,28.2265,27.8602,27.975,690151.09952407,0
+SLGN.US,D,20190617,000000,28.0503,28.1067,27.7643,27.8305,447751.88073008,0
+SLGN.US,D,20190618,000000,27.975,28.3641,27.7929,28.2601,370681.7484159,0
+SLGN.US,D,20190619,000000,28.3057,28.3928,28.1354,28.3739,670205.98408214,0
+SLGN.US,D,20190620,000000,28.5908,28.5908,28.2879,28.3542,382949.44908076,0
+SLGN.US,D,20190621,000000,28.3542,28.3928,28.1433,28.3057,718187.80606659,0
+SLGN.US,D,20190624,000000,28.4393,28.569,27.9919,28.0017,299259.56689365,0
+SLGN.US,D,20190625,000000,27.984,28.4927,27.9652,28.3057,389066.12624855,0
+SLGN.US,D,20190626,000000,28.4026,28.4877,28.1919,28.2413,463943.14442049,0
+SLGN.US,D,20190627,000000,28.2503,28.459,28.2314,28.4116,362944.73265569,0
+SLGN.US,D,20190628,000000,28.459,29.155,28.4026,29.145,1729902.3725979,0
+SLGN.US,D,20190701,000000,29.4024,29.5747,29.0887,29.5351,554624.52498551,0
+SLGN.US,D,20190702,000000,29.5064,29.7747,29.4302,29.5064,583050.15319765,0
+SLGN.US,D,20190703,000000,29.5253,30.1815,29.5253,30.1064,726318.7944272,0
+SLGN.US,D,20190705,000000,30.0034,30.0598,29.555,30.0311,405807.94139336,0
+SLGN.US,D,20190708,000000,29.9538,29.9538,29.6015,29.6391,445919.40304514,0
+SLGN.US,D,20190709,000000,29.6015,29.6015,29.3401,29.5064,446058.80873451,0
+SLGN.US,D,20190710,000000,29.555,29.7747,29.1747,29.2214,393087.67733112,0
+SLGN.US,D,20190711,000000,29.2214,29.3431,29.0303,29.259,489728.14602378,0
+SLGN.US,D,20190712,000000,29.2303,29.4877,29.0204,29.1353,268622.64118849,0
+SLGN.US,D,20190715,000000,29.0401,29.1353,28.7254,28.7838,321480.63174253,0
+SLGN.US,D,20190716,000000,28.7541,29.0007,28.7541,28.9461,425873.26898771,0
+SLGN.US,D,20190717,000000,29.355,29.355,28.8689,28.9066,421311.26831229,0
+SLGN.US,D,20190718,000000,28.8689,28.96,28.6403,28.8689,474858.20582395,0
+SLGN.US,D,20190719,000000,28.9263,29.3163,28.6967,28.7154,547765.36099388,0
+SLGN.US,D,20190722,000000,28.764,28.8016,28.5354,28.6501,589533.52793966,0
+SLGN.US,D,20190723,000000,28.7541,29.0986,28.5452,28.7541,1183378.5303883,0
+SLGN.US,D,20190724,000000,28.9817,29.2966,28.08,28.9917,601427.45972721,0
+SLGN.US,D,20190725,000000,28.8689,28.9817,28.5739,28.8491,670603.99742716,0
+SLGN.US,D,20190726,000000,28.9066,29.3927,28.8788,29.2877,446626.53335356,0
+SLGN.US,D,20190729,000000,29.259,29.45,29.145,29.2877,354689.49139802,0
+SLGN.US,D,20190730,000000,29.0501,29.3163,28.8403,29.2391,411868.04813648,0
+SLGN.US,D,20190731,000000,29.155,29.155,28.3542,28.6303,729455.4224381,0
+SLGN.US,D,20190801,000000,28.6006,29.0788,28.4829,28.764,691450.19891924,0
+SLGN.US,D,20190802,000000,28.7056,28.859,28.3829,28.4293,344977.56170501,0
+SLGN.US,D,20190805,000000,27.975,28.3344,27.8602,27.9652,700549.95580239,0
+SLGN.US,D,20190806,000000,27.9354,28.3928,27.8305,28.3739,427867.37645745,0
+SLGN.US,D,20190807,000000,28.0503,29.0007,28.0503,28.964,781113.31184014,0
+SLGN.US,D,20190808,000000,29.7261,29.7965,28.1354,29.7261,674782.12736374,0
+SLGN.US,D,20190809,000000,29.6015,29.7836,29.0551,29.2688,913273.94611065,0
+SLGN.US,D,20190812,000000,29.0104,29.1353,28.8016,28.8491,411993.31121969,0
+SLGN.US,D,20190813,000000,28.8877,29.5253,28.8877,29.3837,416791.69545536,0
+SLGN.US,D,20190814,000000,28.9066,29.0501,28.0869,28.1156,400673.16516811,0
+SLGN.US,D,20190815,000000,28.3739,28.569,27.984,28.4977,443879.83719843,0
+SLGN.US,D,20190816,000000,28.7739,28.9066,28.5551,28.8689,345391.73802851,0
+SLGN.US,D,20190819,000000,29.0689,29.2164,28.764,28.8116,293546.96418781,0
+SLGN.US,D,20190820,000000,28.6867,28.7323,27.8909,28.469,255969.04941248,0
+SLGN.US,D,20190821,000000,28.5829,28.7541,28.5354,28.6006,234765.24202156,0
+SLGN.US,D,20190822,000000,28.6204,28.66,28.2017,28.5354,188308.80113099,0
+SLGN.US,D,20190823,000000,28.4877,28.6006,27.9156,28.1067,363628.62868254,0
+SLGN.US,D,20190826,000000,28.2601,28.4026,27.975,28.1631,180916.25884958,0
+SLGN.US,D,20190827,000000,28.2503,28.3819,27.5633,27.592,324327.33632698,0
+SLGN.US,D,20190828,000000,27.5069,28.1354,27.5069,27.984,416333.07094104,0
+SLGN.US,D,20190829,000000,28.1919,28.5254,28.1919,28.459,330012.66400663,0
+SLGN.US,D,20190830,000000,28.6016,28.6809,28.2869,28.4493,374051.72942859,0
+SLGN.US,D,20190903,000000,28.2206,28.2493,27.9582,28.0958,381619.03391479,0
+SLGN.US,D,20190904,000000,28.2957,28.4343,28.0859,28.4196,351507.40501015,0
+SLGN.US,D,20190905,000000,28.6511,28.7848,28.3779,28.4493,237404.85844426,0
+SLGN.US,D,20190906,000000,28.479,28.6016,28.3344,28.4493,257208.54782451,0
+SLGN.US,D,20190909,000000,28.5354,28.6214,28.1344,28.3739,387612.46837167,0
+SLGN.US,D,20190910,000000,28.2493,28.6413,27.9632,28.6116,373508.24927726,0
+SLGN.US,D,20190911,000000,28.5918,28.861,28.3344,28.8413,227368.65899554,0
+SLGN.US,D,20190912,000000,29.0026,29.061,28.6877,28.861,172785.27048896,0
+SLGN.US,D,20190913,000000,29.0224,29.148,28.6511,28.6877,296284.56866754,0
+SLGN.US,D,20190916,000000,28.5254,28.5304,28.1909,28.2591,347178.75733649,0
+SLGN.US,D,20190917,000000,28.1245,28.5165,27.982,28.4026,267865.00157233,0
+SLGN.US,D,20190918,000000,28.3146,28.5254,28.1146,28.3641,252009.11968534,0
+SLGN.US,D,20190919,000000,28.3928,28.4493,28.2591,28.3739,252663.72031371,0
+SLGN.US,D,20190920,000000,28.4196,28.5918,28.2403,28.2591,769708.31015157,0
+SLGN.US,D,20190923,000000,28.1245,28.5641,28.0582,28.4293,404602.78931059,0
+SLGN.US,D,20190924,000000,28.5551,28.7066,28.3344,28.459,718229.22369893,0
+SLGN.US,D,20190925,000000,28.5165,28.6977,28.2869,28.4977,308339.12005371,0
+SLGN.US,D,20190926,000000,28.5452,28.6413,28.4393,28.4977,319295.59908952,0
+SLGN.US,D,20190927,000000,28.6116,28.671,28.3146,28.3542,285589.72784583,0
+SLGN.US,D,20190930,000000,28.3739,28.7749,28.3146,28.7116,291589.22341966,0
+SLGN.US,D,20191001,000000,28.7749,29.0026,28.3641,28.3928,278771.98148655,0
+SLGN.US,D,20191002,000000,28.2493,28.4977,27.4266,27.7126,319522.89097437,0
+SLGN.US,D,20191003,000000,27.6939,27.9533,27.3603,27.884,356436.1032598,0
+SLGN.US,D,20191004,000000,27.8939,28.2106,27.78,28.172,202288.76732836,0
+SLGN.US,D,20191007,000000,27.9533,28.3542,27.8483,28.2591,369534.17694396,0
+SLGN.US,D,20191008,000000,28.1146,28.1522,27.8285,27.9236,412916.62136524,0
+SLGN.US,D,20191009,000000,28.1057,28.3691,27.9533,28.279,385264.79574774,0
+SLGN.US,D,20191010,000000,28.1522,28.4026,28.0859,28.3047,349365.8103618,0
+SLGN.US,D,20191011,000000,28.6116,29.061,28.4026,28.6877,379063.26294294,0
+SLGN.US,D,20191014,000000,28.7164,28.7164,28.469,28.671,246648.0617614,0
+SLGN.US,D,20191015,000000,28.7848,28.7848,28.4116,28.4493,376726.7023667,0
+SLGN.US,D,20191016,000000,28.479,28.6877,28.3244,28.661,535561.30205678,0
+SLGN.US,D,20191017,000000,28.765,29.2144,28.6799,28.965,586015.04956222,0
+SLGN.US,D,20191018,000000,28.9283,29.6054,28.8461,29.549,452000.72369751,0
+SLGN.US,D,20191021,000000,29.7411,29.8914,29.3867,29.654,580493.37203965,0
+SLGN.US,D,20191022,000000,29.6628,29.9401,29.4144,29.6727,594079.36563662,0
+SLGN.US,D,20191023,000000,29.4144,30.0192,29.0421,29.6827,587300.00635122,0
+SLGN.US,D,20191024,000000,29.7965,29.8866,29.0323,29.1432,507468.0250896,0
+SLGN.US,D,20191025,000000,29.148,29.5955,29.1382,29.5104,385065.78907523,0
+SLGN.US,D,20191028,000000,29.6243,29.9114,29.5193,29.7024,403545.12440643,0
+SLGN.US,D,20191029,000000,29.644,30.0657,29.3966,29.9114,338601.26669541,0
+SLGN.US,D,20191030,000000,29.845,29.9211,29.4243,29.8817,311654.55101401,0
+SLGN.US,D,20191031,000000,29.8737,29.9469,29.358,29.4144,463820.91189574,0
+SLGN.US,D,20191101,000000,29.5391,29.7213,29.2906,29.4738,264109.12944849,0
+SLGN.US,D,20191104,000000,29.5867,29.7797,28.957,29.158,701388.41031094,0
+SLGN.US,D,20191105,000000,29.158,29.3777,29.0124,29.0174,594339.99366458,0
+SLGN.US,D,20191106,000000,29.0323,29.5391,28.9086,29.4906,840576.90966094,0
+SLGN.US,D,20191107,000000,29.6628,29.8262,29.4054,29.5391,429966.54328729,0
+SLGN.US,D,20191108,000000,29.5193,29.7024,29.4243,29.6243,437173.2113162,0
+SLGN.US,D,20191111,000000,29.4827,29.8549,29.4827,29.654,307979.49378257,0
+SLGN.US,D,20191112,000000,29.7797,29.8817,29.4054,29.6727,354904.66104901,0
+SLGN.US,D,20191113,000000,29.6153,29.9291,29.5321,29.644,463170.35201201,0
+SLGN.US,D,20191114,000000,29.644,29.7866,29.4906,29.6243,360352.59498227,0
+SLGN.US,D,20191115,000000,29.7608,29.7866,29.5104,29.5916,575194.9456573,0
+SLGN.US,D,20191118,000000,29.5391,29.6243,29.2521,29.5867,288451.5852226,0
+SLGN.US,D,20191119,000000,29.6243,29.7213,29.3777,29.6827,347164.61473033,0
+SLGN.US,D,20191120,000000,29.6827,29.8737,29.3966,29.4638,416982.62063863,0
+SLGN.US,D,20191121,000000,29.4827,29.6054,29.2521,29.4906,606763.26299727,0
+SLGN.US,D,20191122,000000,29.6341,29.6341,29.2421,29.2996,244068.04632184,0
+SLGN.US,D,20191125,000000,29.358,29.4827,29.2234,29.3095,376114.52955685,0
+SLGN.US,D,20191126,000000,29.2906,29.7024,29.2234,29.6727,322834.28119006,0
+SLGN.US,D,20191127,000000,29.751,29.7866,29.5005,29.6243,220844.87680733,0
+SLGN.US,D,20191129,000000,29.5777,29.7124,29.1164,29.559,157812.29130135,0
+SLGN.US,D,20191202,000000,29.5777,29.7608,29.0639,29.2124,373056.69606602,0
+SLGN.US,D,20191203,000000,29.0689,29.1313,28.0256,29.1075,385895.15190838,0
+SLGN.US,D,20191204,000000,29.0689,29.4431,29.0303,29.1164,316250.89801871,0
+SLGN.US,D,20191205,000000,29.1164,29.4134,28.964,29.3668,293005.5044088,0
+SLGN.US,D,20191206,000000,29.5955,29.6827,29.3183,29.3857,442614.07394637,0
+SLGN.US,D,20191209,000000,29.3857,29.4283,29.1927,29.2511,400942.88487146,0
+SLGN.US,D,20191210,000000,29.2896,29.2896,28.9917,29.2224,382340.30682936,0
+SLGN.US,D,20191211,000000,29.2322,29.4233,28.9403,29.2609,808119.62850469,0
+SLGN.US,D,20191212,000000,29.2896,29.5777,29.166,29.4134,346100.88870923,0
+SLGN.US,D,20191213,000000,29.3372,29.4867,28.9451,29.0689,533953.08569822,0
+SLGN.US,D,20191216,000000,29.1757,29.4233,29.0154,29.2511,379023.8656829,0
+SLGN.US,D,20191217,000000,29.2224,29.4628,29.2224,29.3372,349542.59293891,0
+SLGN.US,D,20191218,000000,29.357,29.357,28.955,29.2411,394438.29622019,0
+SLGN.US,D,20191219,000000,29.2124,29.3372,28.9353,29.059,377260.08065648,0
+SLGN.US,D,20191220,000000,29.1837,29.7213,29.0887,29.6153,1670211.4828922,0
+SLGN.US,D,20191223,000000,29.6153,29.9806,29.453,29.8559,439161.257669,0
+SLGN.US,D,20191224,000000,29.837,29.837,29.559,29.6054,131381.7807451,0
+SLGN.US,D,20191226,000000,29.7608,29.9024,29.4817,29.8827,319684.52075915,0
+SLGN.US,D,20191227,000000,29.8657,30.0005,29.751,29.8173,207254.84246574,0
+SLGN.US,D,20191230,000000,29.7975,29.9806,29.654,29.9411,258686.45016909,0
+SLGN.US,D,20191231,000000,29.9024,29.9806,29.6628,29.8173,361814.33434838,0
+SLGN.US,D,20200102,000000,29.9024,30.0202,29.2896,29.5005,389059.05494546,0
+SLGN.US,D,20200103,000000,29.2024,29.7846,29.0104,29.4906,452038.10058524,0
+SLGN.US,D,20200106,000000,29.3183,29.4134,28.9154,28.9917,562868.65419547,0
+SLGN.US,D,20200107,000000,28.7818,29.0401,28.6858,28.9253,416778.56303534,0
+SLGN.US,D,20200108,000000,28.9056,29.0986,28.7333,28.7897,368497.72594906,0
+SLGN.US,D,20200109,000000,28.9253,29.166,28.8194,29.059,247577.43302389,0
+SLGN.US,D,20200110,000000,29.0501,29.2708,28.9817,29.166,272016.86666888,0
+SLGN.US,D,20200113,000000,29.1837,29.549,29.1363,29.5005,381174.55200664,0
+SLGN.US,D,20200114,000000,29.5144,29.6243,29.3668,29.5955,326365.89198752,0
+SLGN.US,D,20200115,000000,29.5391,30.0667,29.5391,29.8657,524065.38361427,0
+SLGN.US,D,20200116,000000,30.0005,30.2875,29.8272,30.2687,296595.70600324,0
+SLGN.US,D,20200117,000000,30.2687,30.3548,30.039,30.2875,229033.44577878,0
+SLGN.US,D,20200121,000000,30.1727,30.234,29.9221,30.1528,466670.64703866,0
+SLGN.US,D,20200122,000000,30.2291,30.4745,30.2291,30.2875,309717.01396896,0
+SLGN.US,D,20200123,000000,30.2004,30.4974,29.9658,30.3449,389343.92744114,0
+SLGN.US,D,20200124,000000,30.4024,30.4775,29.9024,29.9708,223738.0499549,0
+SLGN.US,D,20200127,000000,29.7806,30.4875,29.6153,30.1905,784915.65252711,0
+SLGN.US,D,20200128,000000,30.7577,30.7577,30.1341,30.143,533616.69370864,0
+SLGN.US,D,20200129,000000,28.964,30.1341,28.8957,29.6727,924728.44692082,0
+SLGN.US,D,20200130,000000,29.644,30.2103,29.4817,30.1142,715917.91777657,0
+SLGN.US,D,20200131,000000,29.9905,30.1341,29.4084,29.6054,1022195.2478882,0
+SLGN.US,D,20200203,000000,29.751,30.0103,29.549,29.8559,567368.02332931,0
+SLGN.US,D,20200204,000000,29.9024,30.0667,29.5688,29.6292,500137.10416364,0
+SLGN.US,D,20200205,000000,29.846,30.3073,29.1263,30.2588,428581.57806895,0
+SLGN.US,D,20200206,000000,30.2974,30.5954,30.1528,30.2588,451709.79008491,0
+SLGN.US,D,20200207,000000,30.2489,30.3647,30.0489,30.2737,1071752.9602742,0
+SLGN.US,D,20200210,000000,30.239,30.5162,30.1528,30.4924,578231.56523887,0
+SLGN.US,D,20200211,000000,30.5062,30.7092,30.4024,30.6895,686039.64187372,0
+SLGN.US,D,20200212,000000,30.6805,30.9319,30.4508,30.6895,488108.8176175,0
+SLGN.US,D,20200213,000000,30.6141,30.8835,30.4508,30.7656,371221.18782261,0
+SLGN.US,D,20200214,000000,30.7844,31.0358,30.6805,30.9775,497806.60470434,0
+SLGN.US,D,20200218,000000,30.8923,31.3328,30.8042,31.2477,586446.39905035,0
+SLGN.US,D,20200219,000000,31.2279,31.4674,31.0259,31.0358,377889.42663096,0
+SLGN.US,D,20200220,000000,30.9418,31.0161,30.4024,30.9458,434314.38449789,0
+SLGN.US,D,20200221,000000,30.8835,31.218,30.6141,31.0735,502243.34229656,0
+SLGN.US,D,20200224,000000,30.7478,30.9488,30.4112,30.6805,678273.330715,0
+SLGN.US,D,20200225,000000,30.634,30.6895,29.559,29.7708,714533.96274438,0
+SLGN.US,D,20200226,000000,29.8657,30.0855,29.7124,29.846,675388.23905667,0
+SLGN.US,D,20200227,000000,29.549,29.549,28.1572,28.176,674857.89132535,0
+SLGN.US,D,20200228,000000,27.3425,28.0226,26.709,27.4662,867887.29235809,0
+SLGN.US,D,20200302,000000,27.5721,29.1263,27.4662,29.1263,648647.60135087,0
+SLGN.US,D,20200303,000000,29.1164,29.5648,28.5413,28.8294,495709.45824681,0
+SLGN.US,D,20200304,000000,29.2708,29.654,29.0788,29.549,479398.99259014,0
+SLGN.US,D,20200305,000000,28.9253,29.4331,28.8907,29.2511,412312.53004463,0
+SLGN.US,D,20200306,000000,28.4937,29.4906,28.4453,29.3857,467031.28349596,0
+SLGN.US,D,20200309,000000,27.8612,28.6274,26.996,27.6305,732890.05536469,0
+SLGN.US,D,20200310,000000,28.3294,28.3294,26.8633,28.1958,567930.69701757,0
+SLGN.US,D,20200311,000000,27.5246,27.6008,26.1526,26.4308,766927.26766718,0
+SLGN.US,D,20200312,000000,24.8855,25.8071,24.2183,25.1161,972893.1125993,0
+SLGN.US,D,20200313,000000,25.9506,26.4506,25.0092,26.4308,827509.14156143,0
+SLGN.US,D,20200316,000000,24.4738,26.3259,23.9837,25.6507,987143.80868618,0
+SLGN.US,D,20200317,000000,26.017,28.5888,26.017,27.577,1143934.801785,0
+SLGN.US,D,20200318,000000,26.4209,28.3968,25.7566,26.209,1145408.6633849,0
+SLGN.US,D,20200319,000000,26.1516,27.4612,24.8984,25.4478,1043366.7293221,0
+SLGN.US,D,20200320,000000,25.4478,26.209,24.6925,25.1775,1142362.9521279,0
+SLGN.US,D,20200323,000000,25.2172,25.6507,23.9341,24.3974,885927.19671192,0
+SLGN.US,D,20200324,000000,25.1775,25.3618,23.7471,24.6391,910441.38413237,0
+SLGN.US,D,20200325,000000,24.3896,26.4803,24.1935,25.7655,1186082.7987249,0
+SLGN.US,D,20200326,000000,25.8131,26.905,25.4181,26.6604,855366.03496837,0
+SLGN.US,D,20200327,000000,26.1813,27.4899,25.6259,26.4506,424773.17626506,0
+SLGN.US,D,20200330,000000,26.8257,28.2334,26.3061,28.069,721431.5138099,0
+SLGN.US,D,20200331,000000,27.8949,28.1374,27.2583,27.9642,504291.99981867,0
+SLGN.US,D,20200401,000000,27.4899,28.0493,27.0723,27.7404,589474.93714268,0
+SLGN.US,D,20200402,000000,27.6157,29.2054,27.6157,29.1085,922140.34999202,0
+SLGN.US,D,20200403,000000,29.0323,29.4273,28.0977,28.5888,937869.95860965,0
+SLGN.US,D,20200406,000000,28.8966,29.6243,27.8949,28.5214,717223.07828867,0
+SLGN.US,D,20200407,000000,28.8491,29.6292,28.7036,29.2154,906357.20150819,0
+SLGN.US,D,20200408,000000,29.5233,30.1598,28.7136,30.0162,504461.71109268,0
+SLGN.US,D,20200409,000000,30.0737,31.4704,30.0737,30.3904,594921.86088979,0
+SLGN.US,D,20200413,000000,30.2558,30.3904,29.7925,30.0252,354090.45100817,0
+SLGN.US,D,20200414,000000,30.5944,31.1428,30.4687,31.0269,537980.69789772,0
+SLGN.US,D,20200415,000000,30.5844,31.2299,30.4954,31.0834,1051188.6007194,0
+SLGN.US,D,20200416,000000,31.412,32.2505,31.0171,32.1822,1197841.3655677,0
+SLGN.US,D,20200417,000000,32.4822,32.7187,31.6139,31.8377,726188.48041322,0
+SLGN.US,D,20200420,000000,31.7398,31.9991,31.3348,31.4606,714132.9188409,0
+SLGN.US,D,20200421,000000,31.0834,31.5238,30.9319,31.2685,846110.70941736,0
+SLGN.US,D,20200422,000000,30.9497,32.4247,30.4637,31.9891,1369501.2886802,0
+SLGN.US,D,20200423,000000,32.3466,32.8464,31.6813,32.4732,1090503.0254949,0
+SLGN.US,D,20200424,000000,32.9642,33.1939,32.6356,32.895,716716.97502508,0
+SLGN.US,D,20200427,000000,32.7732,33.6394,32.596,33.6007,754326.20557122,0
+SLGN.US,D,20200428,000000,33.8601,34.3501,33.5027,34.1194,826402.98772183,0
+SLGN.US,D,20200429,000000,34.2937,34.6303,33.8107,33.8502,1320292.0905175,0
+SLGN.US,D,20200430,000000,33.7333,33.7333,32.7999,33.2433,1147838.1610874,0
+SLGN.US,D,20200501,000000,32.895,33.1355,32.4059,32.6553,805968.94218094,0
+SLGN.US,D,20200504,000000,32.4059,32.8276,32.0872,32.5861,1018062.5763286,0
+SLGN.US,D,20200505,000000,32.6158,32.8186,32.3466,32.4247,630617.79885859,0
+SLGN.US,D,20200506,000000,32.6553,32.6553,31.9615,32.1268,393883.70402116,0
+SLGN.US,D,20200507,000000,32.2405,32.6653,31.9416,32.3861,437101.4880992,0
+SLGN.US,D,20200508,000000,32.7732,33.0423,32.4643,32.5485,489562.47549437,0
+SLGN.US,D,20200511,000000,32.5009,32.5762,32.1743,32.3266,633461.47288457,0
+SLGN.US,D,20200512,000000,32.4059,32.6256,31.2398,31.2497,554797.26681799,0
+SLGN.US,D,20200513,000000,31.1131,31.2824,30.2162,30.7844,895500.73090172,0
+SLGN.US,D,20200514,000000,30.6231,31.4754,29.8797,31.412,657206.90864116,0
+SLGN.US,D,20200515,000000,31.1032,31.6813,30.9418,31.6338,1144941.9573814,0
+SLGN.US,D,20200518,000000,32.0872,32.7435,31.9386,32.2405,1112997.8507918,0
+SLGN.US,D,20200519,000000,32.1822,32.2692,31.5852,31.6041,649007.22762201,0
+SLGN.US,D,20200520,000000,31.9229,32.0922,31.3151,31.4407,622931.29240611,0
+SLGN.US,D,20200521,000000,31.5288,31.7496,30.9596,31.2012,549663.5007789,0
+SLGN.US,D,20200522,000000,31.1329,31.3298,30.6983,31.2012,563286.8712636,0
+SLGN.US,D,20200526,000000,31.6436,32.0278,31.3823,31.7398,1104234.4858982,0
+SLGN.US,D,20200527,000000,32.0475,32.2405,31.6526,32.1554,831623.62977025,0
+SLGN.US,D,20200528,000000,32.3564,32.5485,32.1653,32.4346,631508.78304719,0
+SLGN.US,D,20200529,000000,32.3466,32.4445,31.9011,32.3366,639766.04467717,0
+SLGN.US,D,20200601,000000,32.4158,32.5009,32.0367,32.0961,562939.36722632,0
+SLGN.US,D,20200602,000000,32.0663,32.0762,31.3408,31.5358,863276.80274723,0
+SLGN.US,D,20200603,000000,31.7268,32.007,31.5912,31.8258,912948.66616878,0
+SLGN.US,D,20200604,000000,31.8555,32.8009,31.6882,32.7346,1158946.1680464,0
+SLGN.US,D,20200605,000000,33.1097,33.3443,32.5683,32.7247,647034.33406152,0
+SLGN.US,D,20200608,000000,32.8771,33.0731,32.3316,33.0146,517141.56770872,0
+SLGN.US,D,20200609,000000,33.0246,33.0246,32.3663,32.587,635777.82973771,0
+SLGN.US,D,20200610,000000,32.5296,32.6266,32.0605,32.1545,640635.81495652,0
+SLGN.US,D,20200611,000000,31.9971,31.9971,30.4221,30.4518,455179.77952691,0
+SLGN.US,D,20200612,000000,31.0695,31.2546,30.046,30.4518,518694.22382878,0
+SLGN.US,D,20200615,000000,30.1321,30.6745,29.6678,30.2093,611806.11228243,0
+SLGN.US,D,20200616,000000,30.9062,31.1576,30.528,30.6072,666897.62442491,0
+SLGN.US,D,20200617,000000,30.7696,30.8181,30.1618,30.4667,487481.49201532,0
+SLGN.US,D,20200618,000000,30.1321,30.3924,30.0836,30.2875,409101.14825826,0
+SLGN.US,D,20200619,000000,30.528,30.6359,30.1518,30.5182,831847.89109663,0
+SLGN.US,D,20200622,000000,30.3746,30.4478,29.9776,30.3835,451718.8817603,0
+SLGN.US,D,20200623,000000,30.4122,30.4122,29.9548,30.0559,439732.01284651,0
+SLGN.US,D,20200624,000000,29.9381,30.5775,29.6777,30.4706,986064.92987277,0
+SLGN.US,D,20200625,000000,30.4221,30.4221,30.036,30.238,722982.14955764,0
+SLGN.US,D,20200626,000000,30.142,30.5756,29.9975,30.2578,866879.12657553,0
+SLGN.US,D,20200629,000000,30.4618,31.1279,30.3746,30.722,554284.09225131,0
+SLGN.US,D,20200630,000000,30.8775,31.4813,30.6695,31.321,469115.29753347,0
+SLGN.US,D,20200701,000000,31.2358,31.5822,31.0695,31.4764,628817.64713059,0
+SLGN.US,D,20200702,000000,31.6109,31.9971,31.5745,31.7466,484568.11514465,0
+SLGN.US,D,20200706,000000,32.0663,32.0762,31.5645,31.9693,572435.11708218,0
+SLGN.US,D,20200707,000000,31.7368,32.2872,31.6496,32.007,412545.8830464,0
+SLGN.US,D,20200708,000000,32.0961,32.2732,31.5457,31.7268,701881.38115452,0
+SLGN.US,D,20200709,000000,31.6882,31.9109,31.2596,31.4863,374028.49514702,0
+SLGN.US,D,20200710,000000,31.516,31.7763,31.2062,31.7763,707720.25712972,0
+SLGN.US,D,20200713,000000,31.8358,32.1109,31.5745,31.6109,353963.16755266,0
+SLGN.US,D,20200714,000000,31.7169,32.2969,31.7169,32.2922,345301.83146072,0
+SLGN.US,D,20200715,000000,32.5683,32.9752,32.0465,32.5969,559940.12453248,0
+SLGN.US,D,20200716,000000,32.6069,33.091,32.396,32.9562,845763.20538009,0
+SLGN.US,D,20200717,000000,32.9949,33.7186,32.9752,33.6631,741693.82770446,0
+SLGN.US,D,20200720,000000,33.6047,34.2135,33.6047,34.1254,579184.17078292,0
+SLGN.US,D,20200721,000000,34.0858,34.5718,34.0769,34.1452,715397.6719068,0
+SLGN.US,D,20200722,000000,36.4765,37.1625,34.9183,36.8041,1406134.6794007,0
+SLGN.US,D,20200723,000000,36.9219,37.704,36.4854,36.7368,958811.11760028,0
+SLGN.US,D,20200724,000000,36.5725,36.9496,36.2924,36.4567,619955.28399384,0
+SLGN.US,D,20200727,000000,36.5141,37.2773,36.3824,36.8525,1016064.4281143,0
+SLGN.US,D,20200728,000000,36.8725,37.0952,36.3221,36.8141,728321.99357232,0
+SLGN.US,D,20200729,000000,36.7951,37.4179,36.7951,37.3169,539009.06740339,0
+SLGN.US,D,20200730,000000,37.1129,37.1426,36.7664,37.0665,572358.3429344,0
+SLGN.US,D,20200731,000000,36.9774,37.2406,36.5824,36.9872,641370.22029112,0
+SLGN.US,D,20200803,000000,36.9496,37.2079,36.6021,36.7764,827614.20092153,0
+SLGN.US,D,20200804,000000,36.7951,36.7951,36.2636,36.4071,824935.1872388,0
+SLGN.US,D,20200805,000000,36.4854,37.1526,36.4854,36.7951,969328.16565873,0
+SLGN.US,D,20200806,000000,36.912,36.9774,36.7566,36.8041,561572.58535876,0
+SLGN.US,D,20200807,000000,36.4854,37.2209,36.4854,37.2209,367122.86259227,0
+SLGN.US,D,20200810,000000,37.3465,37.703,36.6595,36.8478,457559.77810781,0
+SLGN.US,D,20200811,000000,37.0169,37.2209,36.224,36.2636,450987.50698417,0
+SLGN.US,D,20200812,000000,36.3775,36.7022,36.2438,36.4171,567678.15047885,0
+SLGN.US,D,20200813,000000,36.3022,36.717,35.9933,36.6418,416762.40005686,0
+SLGN.US,D,20200814,000000,36.5537,36.7467,36.4368,36.5824,264673.82350907,0
+SLGN.US,D,20200817,000000,36.8428,36.912,36.6219,36.7269,469272.88657363,0
+SLGN.US,D,20200818,000000,36.6507,37.0318,36.3498,36.7417,379765.34232058,0
+SLGN.US,D,20200819,000000,36.9872,36.9872,36.4319,36.5537,241968.879492,0
+SLGN.US,D,20200820,000000,36.2636,36.5141,36.0617,36.2339,282590.485152,0
+SLGN.US,D,20200821,000000,36.2924,36.3923,36.0032,36.2824,389901.55019863,0
+SLGN.US,D,20200824,000000,36.5239,36.6021,36.2636,36.5141,284194.66076594,0
+SLGN.US,D,20200825,000000,36.6021,36.6021,35.8567,36.4665,410318.4225749,0
+SLGN.US,D,20200826,000000,36.6121,36.6121,36.0984,36.4468,1189175.9887312,0
+SLGN.US,D,20200827,000000,36.5141,37.0368,36.4468,36.8625,379236.00477542,0
+SLGN.US,D,20200828,000000,37.0169,37.0615,36.4854,36.9496,355916.86757619,0
+SLGN.US,D,20200831,000000,36.7941,37.1051,36.6408,36.9219,466536.29228006,0
+SLGN.US,D,20200901,000000,36.9309,37.2367,36.8725,37.0071,477254.36738333,0
+SLGN.US,D,20200902,000000,37.0565,38.4444,36.9309,38.3069,980742.2590227,0
+SLGN.US,D,20200903,000000,38.3069,38.5009,37.0852,37.1535,713162.12994606,0
+SLGN.US,D,20200904,000000,37.3585,37.4881,36.1338,37.3179,325557.74306362,0
+SLGN.US,D,20200908,000000,37.0368,37.0368,35.7845,35.8043,403520.87993871,0
+SLGN.US,D,20200909,000000,36.1438,36.716,36.0092,36.0587,434133.56117617,0
+SLGN.US,D,20200910,000000,36.0092,36.1538,35.635,35.6598,346937.32284548,0
+SLGN.US,D,20200911,000000,35.6598,36.3587,35.5033,36.0756,450169.25619872,0
+SLGN.US,D,20200914,000000,36.2022,36.3201,35.543,35.6103,516637.48481744,0
+SLGN.US,D,20200915,000000,35.8429,36.0756,35.4668,35.738,501995.84668862,0
+SLGN.US,D,20200916,000000,35.9608,36.2418,35.5904,35.6498,496280.21342432,0
+SLGN.US,D,20200917,000000,35.2221,35.6894,34.8926,35.5904,706506.01337156,0
+SLGN.US,D,20200918,000000,35.7478,36.029,35.543,35.8142,1033699.2478199,0
+SLGN.US,D,20200921,000000,35.3984,35.4281,34.1848,34.4373,478617.10850626,0
+SLGN.US,D,20200922,000000,34.2144,34.9411,34.0194,34.8658,428323.98059946,0
+SLGN.US,D,20200923,000000,34.6698,34.8837,34.359,34.4174,381850.36654425,0
+SLGN.US,D,20200924,000000,34.359,34.9896,34.2144,34.757,354698.58307342,0
+SLGN.US,D,20200925,000000,34.5649,35.6103,34.5649,35.4935,430602.96056486,0
+SLGN.US,D,20200928,000000,35.7667,35.8627,35.0628,35.6894,352835.79980381,0
+SLGN.US,D,20200929,000000,35.7578,35.7944,35.0777,35.6103,242666.91812502,0
+SLGN.US,D,20200930,000000,35.5805,36.029,35.1677,35.6697,376530.72625266,0
+SLGN.US,D,20201001,000000,35.8142,36.0587,35.4568,35.6201,314832.59665727,0
+SLGN.US,D,20201002,000000,35.1272,36.1338,35.1272,35.9014,259049.10699869,0
+SLGN.US,D,20201005,000000,35.9508,36.5032,35.9508,36.4547,450605.65661762,0
+SLGN.US,D,20201006,000000,36.6408,36.8525,36.3002,36.3755,402921.83954887,0
+SLGN.US,D,20201007,000000,36.4834,37.0071,36.4448,36.8922,508125.65627643,0
+SLGN.US,D,20201008,000000,37.0466,37.4931,36.9219,37.4733,280965.0956288,0
+SLGN.US,D,20201009,000000,37.4346,37.9682,37.3525,37.5415,428959.38769087,0
+SLGN.US,D,20201012,000000,37.6584,39.2293,37.5892,38.4157,1079089.9423171,0
+SLGN.US,D,20201013,000000,38.2792,38.772,38.2592,38.4058,569997.53789046,0
+SLGN.US,D,20201014,000000,38.1811,38.5929,37.9296,38.1336,694202.95619129,0
+SLGN.US,D,20201015,000000,37.7356,38.3366,37.4248,38.2969,430814.08947123,0
+SLGN.US,D,20201016,000000,38.4722,38.772,38.2197,38.5009,431976.8137355,0
+SLGN.US,D,20201019,000000,38.677,38.677,37.3079,37.4446,481483.00662765,0
+SLGN.US,D,20201020,000000,37.7059,38.0652,37.2406,37.4644,557758.12243794,0
+SLGN.US,D,20201021,000000,37.9583,38.2969,34.9708,35.2321,1330992.9924561,0
+SLGN.US,D,20201022,000000,34.6887,34.8361,33.564,34.5738,1199366.7466616,0
+SLGN.US,D,20201023,000000,35.3687,35.5489,34.0819,34.6698,675385.2084982,0
+SLGN.US,D,20201026,000000,34.3788,34.3788,33.6324,34.1561,381402.85407764,0
+SLGN.US,D,20201027,000000,34.0096,34.5007,33.8799,34.3105,706375.69935758,0
+SLGN.US,D,20201028,000000,33.7967,34.2046,33.4959,33.7284,664813.61038739,0
+SLGN.US,D,20201029,000000,33.584,34.1313,33.584,33.9036,610248.4052316,0
+SLGN.US,D,20201030,000000,33.7383,34.0294,33.0711,33.4176,678737.00616009,0
+SLGN.US,D,20201102,000000,33.8552,34.069,33.5246,33.7284,492414.2310096,0
+SLGN.US,D,20201103,000000,33.9809,34.3877,33.8452,34.0868,683217.18175698,0
+SLGN.US,D,20201104,000000,34.1264,34.6016,33.8552,34.2343,279610.4359951,0
+SLGN.US,D,20201105,000000,34.5551,35.0183,34.5352,34.8163,308665.41018173,0
+SLGN.US,D,20201106,000000,34.9797,35.0777,34.6353,34.9311,290167.89149974,0
+SLGN.US,D,20201109,000000,36.1141,36.2022,33.088,33.2443,860746.28642925,0
+SLGN.US,D,20201110,000000,33.2632,33.9433,32.9534,33.9234,499786.56956791,0
+SLGN.US,D,20201111,000000,33.963,34.6213,33.6899,34.0868,542252.7751467,0
+SLGN.US,D,20201112,000000,33.8849,34.0194,33.3988,33.8947,401096.433167,0
+SLGN.US,D,20201113,000000,33.8947,34.466,33.8651,34.1799,307841.09827935,0
+SLGN.US,D,20201116,000000,34.3976,34.65,34.2046,34.5254,485353.02978699,0
+SLGN.US,D,20201117,000000,34.3402,34.5689,34.0007,34.0868,540766.79131288,0
+SLGN.US,D,20201118,000000,34.0393,34.4223,33.758,34.0393,748658.05105619,0
+SLGN.US,D,20201119,000000,33.9531,34.1264,33.3612,33.4473,579509.4507248,0
+SLGN.US,D,20201120,000000,33.379,33.6037,33.0978,33.3226,891376.14083134,0
+SLGN.US,D,20201123,000000,33.4959,33.8452,33.4087,33.5443,434509.35042578,0
+SLGN.US,D,20201124,000000,32.9821,33.9234,32.692,33.564,737358.10872772,0
+SLGN.US,D,20201125,000000,33.7186,33.7186,32.9335,32.9821,307193.56895408,0
+SLGN.US,D,20201127,000000,33.0414,33.2146,32.8553,33.1077,134049.68238013,0
+SLGN.US,D,20201130,000000,33.079,33.3335,32.8741,32.9028,527528.30175319,0
+SLGN.US,D,20201201,000000,33.079,33.6156,32.7296,33.4969,376490.31880646,0
+SLGN.US,D,20201202,000000,33.3433,33.6255,32.9425,33.1077,316350.90644805,0
+SLGN.US,D,20201203,000000,33.7206,33.7206,33.0316,33.1177,373341.5685617,0
+SLGN.US,D,20201204,000000,33.76,34.0027,33.371,33.9463,456394.02328508,0
+SLGN.US,D,20201207,000000,34.0027,34.2283,33.8581,34.0719,452321.96289476,0
+SLGN.US,D,20201208,000000,34.0719,34.2857,33.9264,34.0224,318278.34163156,0
+SLGN.US,D,20201209,000000,34.0719,34.4907,34.0719,34.461,315494.26858872,0
+SLGN.US,D,20201210,000000,34.5401,34.7332,34.2432,34.3343,391091.54948908,0
+SLGN.US,D,20201211,000000,34.1403,34.6757,34.1204,34.5302,338449.73877218,0
+SLGN.US,D,20201214,000000,34.9084,35.1044,34.3828,34.461,490589.83481388,0
+SLGN.US,D,20201215,000000,34.5501,34.958,34.2857,34.8985,316246.8572741,0
+SLGN.US,D,20201216,000000,35.0351,35.5024,34.9678,35.347,495476.10524504,0
+SLGN.US,D,20201217,000000,35.5123,35.9408,35.2648,35.4925,484395.37331216,0
+SLGN.US,D,20201218,000000,35.639,35.9805,35.4311,35.5894,1066683.8461491,0
+SLGN.US,D,20201221,000000,35.0846,35.4687,34.7728,35.4163,271471.36614524,0
+SLGN.US,D,20201222,000000,35.3173,35.7746,35.1727,35.3569,276633.41739667,0
+SLGN.US,D,20201223,000000,35.2698,35.7528,35.2698,35.5222,382305.9605001,0
+SLGN.US,D,20201224,000000,35.6687,35.9805,35.5796,35.8726,114493.48860783,0
+SLGN.US,D,20201228,000000,35.8726,36.0102,35.4361,35.5994,215959.61656234,0
+SLGN.US,D,20201229,000000,35.7478,35.9111,35.547,35.5894,227478.76928642,0
+SLGN.US,D,20201230,000000,35.6093,36.1745,35.6093,36.0677,289984.03761955,0
+SLGN.US,D,20201231,000000,35.9705,36.1646,35.7083,36.0964,215466.64571875,0
+SLGN.US,D,20210104,000000,36.3121,36.4854,35.4211,35.639,337500.1637866,0
+SLGN.US,D,20210105,000000,35.6687,36.1251,35.6687,35.9508,429052.32481712,0
+SLGN.US,D,20210106,000000,35.9508,37.5475,35.9508,37.3723,449145.93762382,0
+SLGN.US,D,20210107,000000,36.6992,37.0991,36.3874,36.9536,507334.68051716,0
+SLGN.US,D,20210108,000000,36.9447,36.9536,35.8914,36.223,309131.10599913,0
+SLGN.US,D,20210111,000000,35.9311,36.4368,35.9311,36.1151,302620.45623093,0
+SLGN.US,D,20210112,000000,36.2132,36.3874,35.8142,36.223,468833.45559626,0
+SLGN.US,D,20210113,000000,36.223,36.3022,35.3073,35.6488,340662.04645137,0
+SLGN.US,D,20210114,000000,35.8142,35.8142,34.7243,35.3173,485010.57668048,0
+SLGN.US,D,20210115,000000,35.337,35.5796,35.0549,35.1143,352546.88656352,0
+SLGN.US,D,20210119,000000,35.3767,35.4658,34.8619,35.2202,350514.39201991,0
+SLGN.US,D,20210120,000000,35.1638,35.833,35.1638,35.7746,715675.4730994,0
+SLGN.US,D,20210121,000000,35.9111,36.1348,35.7667,35.9408,414542.01088844,0
+SLGN.US,D,20210122,000000,35.9608,36.6141,35.5796,36.4071,592659.04390286,0
+SLGN.US,D,20210125,000000,36.5448,36.7487,35.6885,35.7478,437048.95841914,0
+SLGN.US,D,20210126,000000,35.7845,35.838,34.8708,35.3173,458719.47181361,0
+SLGN.US,D,20210127,000000,37.1684,37.7128,34.8619,34.9777,1268619.0483232,0
+SLGN.US,D,20210128,000000,35.7746,36.2329,34.666,34.9965,892879.2978298,0
+SLGN.US,D,20210129,000000,35.0549,35.7478,34.8708,35.4658,697239.57577285,0
+SLGN.US,D,20210201,000000,35.9608,36.5547,35.5024,36.4171,737666.21550495,0
+SLGN.US,D,20210202,000000,36.5942,37.2644,36.1933,36.2329,827191.94310879,0
+SLGN.US,D,20210203,000000,36.5151,36.6141,35.7845,35.8726,363679.13799028,0
+SLGN.US,D,20210204,000000,35.7478,36.0677,35.1341,35.9508,427670.39015725,0
+SLGN.US,D,20210205,000000,36.0677,36.7971,35.9805,36.6892,365912.65957873,0
+SLGN.US,D,20210208,000000,36.8268,37.4891,36.7487,37.3812,364901.46323769,0
+SLGN.US,D,20210209,000000,37.5188,37.7613,37.1585,37.2832,256067.03746949,0
+SLGN.US,D,20210210,000000,37.4891,37.7128,36.8715,37.703,333093.73177901,0
+SLGN.US,D,20210211,000000,37.7712,37.8772,37.109,37.1971,321852.38024752,0
+SLGN.US,D,20210212,000000,37.207,37.7613,37.207,37.7515,254299.21169845,0
+SLGN.US,D,20210216,000000,37.6743,37.7911,37.1783,37.4011,202894.87902129,0
+SLGN.US,D,20210217,000000,37.4109,37.7228,37.1971,37.2169,344611.87431694,0
+SLGN.US,D,20210218,000000,37.1684,37.7326,37.0308,37.5475,412396.37549548,0
+SLGN.US,D,20210219,000000,37.7613,37.8762,37.3426,37.6544,481217.32766892,0
+SLGN.US,D,20210222,000000,37.3723,37.6247,37.0704,37.1189,635723.27968535,0
+SLGN.US,D,20210223,000000,36.9536,37.6544,36.7873,37.5575,434536.62545197,0
+SLGN.US,D,20210224,000000,37.897,38.1603,37.4011,37.6743,451800.70683884,0
+SLGN.US,D,20210225,000000,37.703,37.8772,37.0892,37.1585,341408.57401983,0
+SLGN.US,D,20210226,000000,37.2367,37.4703,36.5249,36.5645,516755.67659756,0
+SLGN.US,D,20210301,000000,36.6517,37.9663,36.6517,37.7812,371861.6458448,0
+SLGN.US,D,20210302,000000,37.6831,38.3751,37.5288,38.0831,293193.3990336,0
+SLGN.US,D,20210303,000000,37.9851,38.4147,37.7178,38.0049,302696.22019255,0
+SLGN.US,D,20210304,000000,38.1029,38.395,37.2555,37.7613,485171.19627911,0
+SLGN.US,D,20210305,000000,38.0929,39.3987,37.8871,39.3096,586752.48545528,0
+SLGN.US,D,20210308,000000,39.3096,40.7411,38.9344,40.6232,538889.86543712,0
+SLGN.US,D,20210309,000000,40.5261,41.6943,40.5261,41.3824,503332.32297153,0
+SLGN.US,D,20210310,000000,41.3726,41.3726,40.4827,41.1775,498441.00160961,0
+SLGN.US,D,20210311,000000,41.13,41.3439,40.0094,40.1767,372786.97636267,0
+SLGN.US,D,20210312,000000,40.2817,40.9934,39.9233,40.8954,253879.98444418,0
+SLGN.US,D,20210315,000000,40.9251,42.0635,40.7786,42.0358,382311.01143088,0
+SLGN.US,D,20210316,000000,42.0358,42.1031,41.5468,41.9378,225331.11352115,0
+SLGN.US,D,20210317,000000,42.0259,42.1131,41.234,41.7904,319412.78068349,0
+SLGN.US,D,20210318,000000,41.5171,41.7428,41.0588,41.1844,591049.81735814,0
+SLGN.US,D,20210319,000000,41.332,41.3755,40.3351,40.5114,1029527.1790003,0
+SLGN.US,D,20210322,000000,40.8143,41.5072,39.749,41.2241,347057.53499791,0
+SLGN.US,D,20210323,000000,41.3132,41.4973,40.5411,40.638,311220.17096742,0
+SLGN.US,D,20210324,000000,40.648,41.3707,40.5411,40.9113,245285.32063847,0
+SLGN.US,D,20210325,000000,41.0004,41.9962,40.7024,41.8497,326731.57937558,0
+SLGN.US,D,20210326,000000,42.1031,42.1715,41.5667,42.0061,252191.96337938,0
+SLGN.US,D,20210329,000000,41.6735,42.6882,41.4973,42.4061,382190.79927844,0
+SLGN.US,D,20210330,000000,42.2596,42.4397,41.5369,41.723,475867.38179268,0
+SLGN.US,D,20210331,000000,41.7131,41.9328,41.0301,41.0488,444608.1814161,0
+SLGN.US,D,20210401,000000,39.7046,41.5764,39.7046,41.0103,398352.76757035,0
+SLGN.US,D,20210405,000000,41.332,41.4101,40.8043,41.3707,395036.32642388,0
+SLGN.US,D,20210406,000000,41.0677,41.723,40.8816,41.6933,184314.5250746,0
+SLGN.US,D,20210407,000000,41.8002,41.9279,40.9508,41.0677,216527.34118137,0
+SLGN.US,D,20210408,000000,41.1558,41.332,40.9311,41.0677,277555.71735608,0
+SLGN.US,D,20210409,000000,41.2538,41.4775,40.9508,41.1271,290854.81808506,0
+SLGN.US,D,20210412,000000,41.4301,41.5072,40.9806,41.2934,254381.036777,0
+SLGN.US,D,20210413,000000,41.0875,41.4676,41.0488,41.3419,247152.14465269,0
+SLGN.US,D,20210414,000000,41.1944,41.5369,40.8113,41.2637,332044.1483641,0
+SLGN.US,D,20210415,000000,41.3033,41.7517,40.6133,41.4775,178195.8275345,0
+SLGN.US,D,20210416,000000,41.7607,42.6119,41.7517,42.5338,316556.98442365,0
+SLGN.US,D,20210419,000000,42.7179,42.7179,42.0734,42.6882,315502.35007796,0
+SLGN.US,D,20210420,000000,42.6981,43.4613,42.5041,42.5922,347287.85744122,0
+SLGN.US,D,20210421,000000,42.7079,43.4613,42.5822,43.1485,332244.16522276,0
+SLGN.US,D,20210422,000000,43.0405,43.1931,42.4842,42.6416,159318.47885827,0
+SLGN.US,D,20210423,000000,42.8268,43.0999,42.5427,42.8455,187313.76776843,0
+SLGN.US,D,20210426,000000,43.0802,43.5108,42.2794,42.2991,235596.62522703,0
+SLGN.US,D,20210427,000000,42.2407,42.5139,41.9081,42.0932,368080.51906709,0
+SLGN.US,D,20210428,000000,41.6547,42.4149,40.257,40.3054,551767.71853951,0
+SLGN.US,D,20210429,000000,40.1807,41.5072,40.0421,41.327,498037.93733381,0
+SLGN.US,D,20210430,000000,41.1073,41.5072,40.8578,41.1844,757574.96424531,0
+SLGN.US,D,20210503,000000,41.5072,41.9765,41.1647,41.5567,451180.45253975,0
+SLGN.US,D,20210504,000000,41.6933,41.8299,41.5369,41.6636,577743.64532607,0
+SLGN.US,D,20210505,000000,41.6348,42.4149,41.2141,42.216,399943.81076428,0
+SLGN.US,D,20210506,000000,42.5525,42.5525,41.6834,42.1031,416380.54969032,0
+SLGN.US,D,20210507,000000,42.0834,42.3575,41.7755,42.211,246386.42354729,0
+SLGN.US,D,20210510,000000,42.2694,42.7079,41.9863,42.0358,219223.52802875,0
+SLGN.US,D,20210511,000000,41.9279,42.211,41.5468,42.0981,294401.58167484,0
+SLGN.US,D,20210512,000000,42.0061,42.0358,41.4498,41.4588,236489.62978794,0
+SLGN.US,D,20210513,000000,41.6547,42.8268,41.4775,42.5427,377723.75610157,0
+SLGN.US,D,20210514,000000,42.9049,43.1149,42.2309,42.2596,308818.95847728,0
+SLGN.US,D,20210517,000000,42.4149,42.8702,42.0061,42.7971,293965.18125593,0
+SLGN.US,D,20210518,000000,42.8168,42.9297,42.5724,42.6882,364624.67223126,0
+SLGN.US,D,20210519,000000,42.3862,42.6119,41.5171,41.82,394355.46095549,0
+SLGN.US,D,20210520,000000,42.3575,42.5922,41.8884,42.2497,274017.03525553,0
+SLGN.US,D,20210521,000000,42.5139,42.5139,41.9478,42.2012,467610.12016269,0
+SLGN.US,D,20210524,000000,42.2012,42.3912,42.016,42.1715,222929.901031,0
+SLGN.US,D,20210525,000000,42.2892,42.2892,41.5171,41.5954,268914.58498724,0
+SLGN.US,D,20210526,000000,41.4201,41.6735,40.9459,41.2835,342240.96741145,0
+SLGN.US,D,20210527,000000,41.5369,41.8497,41.0677,41.2141,352108.4657723,0
+SLGN.US,D,20210528,000000,41.1271,41.4785,41.0478,41.2835,293394.42607842,0
+SLGN.US,D,20210601,000000,41.3617,41.8319,41.2141,41.528,278314.36715839,0
+SLGN.US,D,20210602,000000,41.4686,41.5379,41.0191,41.2736,236470.43625099,0
+SLGN.US,D,20210603,000000,41.0677,41.3716,40.843,41.2934,173614.63332212,0
+SLGN.US,D,20210604,000000,41.4598,41.6358,41.2141,41.4785,239422.20019555,0
+SLGN.US,D,20210607,000000,41.4408,41.7349,40.4807,40.6163,299454.53282154,0
+SLGN.US,D,20210608,000000,40.8033,40.833,40.2164,40.6163,213646.29026766,0
+SLGN.US,D,20210609,000000,40.5291,40.8617,40.2976,40.7548,288971.83109237,0
+SLGN.US,D,20210610,000000,40.9103,41.3964,40.8133,41.3033,337819.38261154,0
+SLGN.US,D,20210611,000000,41.4211,41.7349,41.3132,41.7151,275171.67803057,0
+SLGN.US,D,20210614,000000,41.7725,41.9567,41.0291,41.2438,355584.51633124,0
+SLGN.US,D,20210615,000000,41.234,41.5627,40.9598,41.4014,386329.53195498,0
+SLGN.US,D,20210616,000000,41.4014,41.5676,40.8528,40.9103,360021.25392347,0
+SLGN.US,D,20210617,000000,40.8617,40.9598,39.969,40.3024,374223.46107491,0
+SLGN.US,D,20210618,000000,39.9223,40.1371,39.6086,39.6946,566219.44167121,0
+SLGN.US,D,20210621,000000,40.0778,40.5291,39.951,40.1669,321200.81017762,0
+SLGN.US,D,20210622,000000,40.2351,41.1844,40.2351,40.8133,967692.67427398,0
+SLGN.US,D,20210623,000000,40.8806,41.0924,40.1371,40.4311,2178762.4275398,0
+SLGN.US,D,20210624,000000,40.4113,40.4113,39.5393,40.1074,409367.83740315,0
+SLGN.US,D,20210625,000000,40.2164,40.9301,40.1966,40.8033,653725.80715144,0
+SLGN.US,D,20210628,000000,40.7054,40.7054,40.1669,40.3718,255969.04941248,0
+SLGN.US,D,20210629,000000,40.5965,40.6262,40.0481,40.3421,262587.78909924,0
+SLGN.US,D,20210630,000000,40.3817,40.833,40.3421,40.6657,485735.8903397,0
+SLGN.US,D,20210701,000000,40.8806,41.0191,40.4014,40.5094,292151.89710793,0
+SLGN.US,D,20210702,000000,40.6857,40.7251,40.1966,40.6063,220332.7124268,0
+SLGN.US,D,20210706,000000,40.5579,40.6757,40.1124,40.3718,478051.40425953,0
+SLGN.US,D,20210707,000000,40.4311,41.0677,40.1767,40.7736,281572.21750788,0
+SLGN.US,D,20210708,000000,40.5193,40.7736,40.1767,40.352,299774.76183264,0
+SLGN.US,D,20210709,000000,40.5193,40.9004,40.352,40.8033,286471.62035904,0
+SLGN.US,D,20210712,000000,40.745,40.8617,40.4311,40.6063,215022.1638106,0
+SLGN.US,D,20210713,000000,40.5668,40.833,39.9026,39.96,257366.13686467,0
+SLGN.US,D,20210714,000000,39.96,40.4381,39.657,39.9421,255058.87168692,0
+SLGN.US,D,20210715,000000,39.764,40.0778,39.5293,39.9986,288813.23186605,0
+SLGN.US,D,20210716,000000,39.969,40.152,39.5393,39.6749,328185.23725246,0
+SLGN.US,D,20210719,000000,39.3719,39.6382,38.7067,39.0206,349355.70850026,0
+SLGN.US,D,20210720,000000,39.2254,40.0184,38.9314,39.0206,530723.52056108,0
+SLGN.US,D,20210721,000000,39.2254,39.5393,38.677,38.7265,283852.20765944,0
+SLGN.US,D,20210722,000000,38.7067,38.7067,38.0296,38.3533,312946.57910611,0
+SLGN.US,D,20210723,000000,38.4999,38.4999,37.5979,38.2553,263122.17757517,0
+SLGN.US,D,20210726,000000,38.1385,38.7839,38.1385,38.774,307871.403864,0
+SLGN.US,D,20210727,000000,38.7166,39.3047,38.4227,38.5691,438603.63491151,0
+SLGN.US,D,20210728,000000,38.8919,39.6848,38.2058,39.0878,454088.77847964,0
+SLGN.US,D,20210729,000000,38.971,39.7046,38.9017,39.3244,418081.70317514,0
+SLGN.US,D,20210730,000000,39.1661,39.8035,39.0591,39.7046,527195.95050824,0
+SLGN.US,D,20210802,000000,39.7046,40.3124,38.8869,38.971,562118.0858824,0
+SLGN.US,D,20210803,000000,39.1462,39.4056,38.7889,39.0503,215473.71702184,0
+SLGN.US,D,20210804,000000,38.9117,39.078,38.2355,38.7067,272116.87509821,0
+SLGN.US,D,20210805,000000,38.7265,38.9512,38.4425,38.8236,315082.11263753,0
+SLGN.US,D,20210806,000000,39.3541,39.4897,38.8136,38.882,257552.01111717,0
+SLGN.US,D,20210809,000000,38.8037,39.4799,38.6375,39.4403,267809.44133381,0
+SLGN.US,D,20210810,000000,39.559,40.5094,39.4799,40.2253,338858.86416491,0
+SLGN.US,D,20210811,000000,40.3619,40.7786,40.0579,40.6857,365889.42529716,0
+SLGN.US,D,20210812,000000,40.8232,40.8904,40.4311,40.5291,154900.93480299,0
+SLGN.US,D,20210813,000000,40.5291,40.9498,40.4994,40.9301,163133.95196525,0
+SLGN.US,D,20210816,000000,40.8617,41.6358,40.5193,41.6061,343043.05521842,0
+SLGN.US,D,20210817,000000,41.5477,41.5477,40.6657,40.9796,723652.91316448,0
+SLGN.US,D,20210818,000000,40.8806,41.2736,40.7351,40.8617,260012.82459045,0
+SLGN.US,D,20210819,000000,40.5094,40.94,40.3777,40.4707,237591.74288292,0
+SLGN.US,D,20210820,000000,40.4707,41.0478,40.451,40.8528,262226.14245579,0
+SLGN.US,D,20210823,000000,41.0478,41.0478,40.5965,40.7251,253591.07120389,0
+SLGN.US,D,20210824,000000,39.4303,41.4686,39.4303,41.1844,313138.51447554,0
+SLGN.US,D,20210825,000000,41.0974,41.8904,41.0776,41.6061,475897.68737733,0
+SLGN.US,D,20210826,000000,41.5774,41.8022,41.2637,41.2934,209090.35070916,0
+SLGN.US,D,20210827,000000,41.2835,41.7299,41.2043,41.5082,344570.4566846,0
+SLGN.US,D,20210830,000000,41.725,42.2042,41.528,41.9002,199397.61455309,0
+SLGN.US,D,20210831,000000,41.9298,42.2447,41.5764,41.7141,233599.48719883,0
+SLGN.US,D,20210901,000000,40.9914,41.9298,40.9914,41.7438,153003.80520412,0
+SLGN.US,D,20210902,000000,41.7141,42.1555,41.5567,42.1268,254041.61422897,0
+SLGN.US,D,20210903,000000,42.0487,42.2941,41.9992,42.1268,200577.511982,0
+SLGN.US,D,20210907,000000,42.1071,42.1219,40.9568,40.9667,223410.74964072,0
+SLGN.US,D,20210908,000000,40.8875,41.2617,40.7014,41.1627,194383.05048028,0
+SLGN.US,D,20210909,000000,41.1142,41.3497,40.3767,40.4263,200078.48002148,0
+SLGN.US,D,20210910,000000,40.151,40.9171,39.8956,40.4857,267479.11046116,0
+SLGN.US,D,20210913,000000,40.8777,40.8777,39.8264,39.954,204765.74378012,0
+SLGN.US,D,20210914,000000,39.8956,39.8956,39.1671,39.5511,273734.18313217,0
+SLGN.US,D,20210915,000000,39.6105,40.4994,39.2561,40.2391,375465.99004542,0
+SLGN.US,D,20210916,000000,40.4163,41.0113,39.8956,40.0718,388480.21827872,0
+SLGN.US,D,20210917,000000,39.8956,39.8956,38.5968,38.7939,1357562.9087018,0
+SLGN.US,D,20210920,000000,38.2435,39.1572,38.1791,39.0503,688546.92391012,0
+SLGN.US,D,20210921,000000,39.3739,39.6154,38.9314,38.9809,380154.26399021,0
+SLGN.US,D,20210922,000000,39.2363,39.2363,38.6166,38.6859,385057.70758599,0
+SLGN.US,D,20210923,000000,38.7256,39.3205,38.5583,38.5968,228330.35621498,0
+SLGN.US,D,20210924,000000,38.4207,38.7602,38.1653,38.2237,319409.75012503,0
+SLGN.US,D,20210927,000000,38.1356,38.6265,38.0415,38.2138,291312.43241322,0
+SLGN.US,D,20210928,000000,38.2038,38.5087,38.0465,38.0762,311001.97075797,0
+SLGN.US,D,20210929,000000,38.0079,38.5286,38.0079,38.086,329595.45712467,0
+SLGN.US,D,20210930,000000,38.1553,38.2632,37.4673,37.7128,522202.60034466,0
+SLGN.US,D,20211001,000000,37.2011,37.4476,36.4735,37.014,1074152.152392,0
+SLGN.US,D,20211004,000000,37.2704,38.283,37.2704,37.8009,481695.14572018,0
+SLGN.US,D,20211005,000000,37.8208,38.3761,37.5842,38.1742,385127.41043067,0
+SLGN.US,D,20211006,000000,38.2533,39.3551,38.0712,39.2858,658976.75478451,0
+SLGN.US,D,20211007,000000,39.3452,40.254,39.3452,40.0322,323228.25379046,0
+SLGN.US,D,20211008,000000,40.1807,40.1807,39.3927,39.5214,246302.57809643,0
+SLGN.US,D,20211011,000000,39.4026,39.8659,39.0403,39.0503,725905.62828985,0
+SLGN.US,D,20211012,000000,38.9809,39.4026,38.9117,39.1185,261742.2632876,0
+SLGN.US,D,20211013,000000,39.1185,39.3254,38.6662,39.0987,169166.78368218,0
+SLGN.US,D,20211014,000000,39.2463,40.052,38.9909,39.9927,244327.66416365,0
+SLGN.US,D,20211015,000000,40.2104,40.3074,39.8709,39.9253,157536.51048107,0
+SLGN.US,D,20211018,000000,39.7273,39.964,39.5214,39.5809,165815.99620645,0
+SLGN.US,D,20211019,000000,39.7867,39.7867,39.3057,39.462,238635.2651809,0
+SLGN.US,D,20211020,000000,39.6006,40.0817,39.5165,39.9056,165594.76543853,0
+SLGN.US,D,20211021,000000,39.8758,39.9976,39.4819,39.5214,223351.14865759,0
+SLGN.US,D,20211022,000000,39.5511,39.7471,39.3057,39.3057,170404.26172191,0
+SLGN.US,D,20211025,000000,39.2066,39.2957,38.5385,38.7156,389518.68964594,0
+SLGN.US,D,20211026,000000,38.6662,39.0888,38.4405,38.4889,358763.57216065,0
+SLGN.US,D,20211027,000000,37.5357,39.3839,37.5357,39.1769,1043824.3436503,0
+SLGN.US,D,20211028,000000,39.3353,39.8956,39.2957,39.8164,456701.11987617,0
+SLGN.US,D,20211029,000000,39.6976,39.949,39.3155,39.5214,603199.32624286,0
+SLGN.US,D,20211101,000000,39.4917,39.6452,38.9017,39.4224,420406.14151751,0
+SLGN.US,D,20211102,000000,39.5413,40.2976,39.3254,40.2976,336864.75669518,0
+SLGN.US,D,20211103,000000,40.5539,41.5667,40.2678,41.5567,463324.9104937,0
+SLGN.US,D,20211104,000000,41.4488,41.5369,40.7698,40.9074,325857.76835162,0
+SLGN.US,D,20211105,000000,41.0261,41.3794,40.2728,40.3173,604302.44952399,0
+SLGN.US,D,20211108,000000,40.5441,40.632,40.0817,40.3371,276628.3664659,0
+SLGN.US,D,20211109,000000,40.3074,40.9865,40.1114,40.8777,596020.94342629,0
+SLGN.US,D,20211110,000000,41.0063,41.3497,40.4263,40.8093,234198.52758867,0
+SLGN.US,D,20211111,000000,40.849,41.3112,40.4944,41.2815,361349.64871714,0
+SLGN.US,D,20211112,000000,41.4588,41.8121,41.0162,41.6645,351639.73939644,0
+SLGN.US,D,20211115,000000,41.5864,42.0388,41.4588,41.9992,337903.2280624,0
+SLGN.US,D,20211116,000000,42.1071,42.7059,42.0487,42.4308,432438.46880827,0
+SLGN.US,D,20211117,000000,42.4021,42.5892,41.8418,42.4605,187126.88332978,0
+SLGN.US,D,20211118,000000,42.2447,42.3238,41.4775,41.6348,383341.40130885,0
+SLGN.US,D,20211119,000000,41.4875,41.724,41.2221,41.4875,274827.20455175,0
+SLGN.US,D,20211122,000000,41.5369,41.8705,40.7114,41.5864,191970.72594242,0
+SLGN.US,D,20211123,000000,41.724,41.9695,41.4291,41.6547,210219.73883031,0
+SLGN.US,D,20211124,000000,41.9992,42.0091,41.4388,41.5567,372842.53660119,0
+SLGN.US,D,20211126,000000,41.1924,42.0971,40.7411,41.8517,211639.05037792,0
+SLGN.US,D,20211129,000000,41.9298,42.3141,41.7725,41.9101,272369.42163693,0
+SLGN.US,D,20211130,000000,41.723,41.7428,40.7371,40.9044,402837.99409801,0
+SLGN.US,D,20211201,000000,41.1805,41.723,40.3619,40.5489,256515.56012226,0
+SLGN.US,D,20211202,000000,40.6183,41.4963,40.6183,41.1805,225354.34780271,0
+SLGN.US,D,20211203,000000,41.1607,41.9695,41.1013,41.2894,250426.15798065,0
+SLGN.US,D,20211206,000000,41.4568,42.4041,40.9241,41.9497,237113.92483166,0
+SLGN.US,D,20211207,000000,42.1181,42.2556,41.5359,41.6735,242993.20825305,0
+SLGN.US,D,20211208,000000,41.7626,42.0883,40.8845,41.1904,212721.96993595,0
+SLGN.US,D,20211209,000000,41.131,41.5458,40.638,41.0033,261282.62858714,0
+SLGN.US,D,20211210,000000,41.2498,42.4526,41.042,41.5854,210290.45186115,0
+SLGN.US,D,20211213,000000,41.4171,41.6537,40.8944,41.131,253973.93175659,0
+SLGN.US,D,20211214,000000,41.0133,41.3864,40.8251,41.1607,407299.98634411,0
+SLGN.US,D,20211215,000000,41.338,41.8904,41.131,41.7626,272073.43709356,0
+SLGN.US,D,20211216,000000,41.8022,42.2654,41.7428,41.9002,218737.62848825,0
+SLGN.US,D,20211217,000000,41.9002,42.2457,41.141,41.7428,1413818.1552947,0
+SLGN.US,D,20211220,000000,41.2498,41.2498,39.77,40.7271,472137.77450886,0
+SLGN.US,D,20211221,000000,40.9341,41.4765,40.1946,40.7955,204742.50949856,0
+SLGN.US,D,20211222,000000,40.7658,40.9835,40.4608,40.7469,214715.06721952,0
+SLGN.US,D,20211223,000000,40.9093,41.0518,40.4837,40.5688,180707.15031552,0
+SLGN.US,D,20211227,000000,40.5786,41.338,40.5489,41.3092,145634.49720428,0
+SLGN.US,D,20211228,000000,41.3677,42.019,41.3677,41.8804,127154.15168693,0
+SLGN.US,D,20211229,000000,41.8517,42.3545,41.7428,42.2853,182496.18999582,0
+SLGN.US,D,20211230,000000,42.4625,42.6892,41.92,42.1278,214208.96395593,0
+SLGN.US,D,20211231,000000,42.1278,42.5812,42.1278,42.2556,210568.25305374,0
+SLGN.US,D,20220103,000000,42.3545,42.4229,41.4765,41.7725,187141.02593594,0
+SLGN.US,D,20220104,000000,41.8418,42.6802,41.6438,42.0289,313325.39891419,0
+SLGN.US,D,20220105,000000,42.2754,43.1931,41.4616,42.3051,589371.89815487,0
+SLGN.US,D,20220106,000000,42.2556,42.5912,41.8517,42.0487,197346.93665869,0
+SLGN.US,D,20220107,000000,42.0487,42.1962,41.6933,41.8517,237445.26589045,0
+SLGN.US,D,20220110,000000,41.822,42.0684,41.3577,41.9101,189306.86505201,0
+SLGN.US,D,20220111,000000,41.9398,42.0388,41.1558,41.6438,220538.7904024,0
+SLGN.US,D,20220112,000000,41.8022,42.0834,41.4368,41.8022,182917.4376224,0
+SLGN.US,D,20220113,000000,41.8517,42.6565,41.822,42.4922,233401.49071248,0
+SLGN.US,D,20220114,000000,42.2457,42.4328,41.8022,42.3942,176695.7010945,0
+SLGN.US,D,20220118,000000,42.1765,42.2259,41.3577,42.019,376452.94191873,0
+SLGN.US,D,20220119,000000,42.0684,42.9169,41.9298,42.7584,239654.54301118,0
+SLGN.US,D,20220120,000000,42.7981,42.7981,41.822,42.019,334179.68189551,0
+SLGN.US,D,20220121,000000,42.1565,42.1862,41.2745,41.3478,392881.59935552,0
+SLGN.US,D,20220124,000000,41.0133,41.042,40.0114,40.7469,543731.68767745,0
+SLGN.US,D,20220125,000000,40.6083,42.7881,40.1006,40.9143,732734.48669684,0
+SLGN.US,D,20220126,000000,42.1468,42.4526,41.0231,41.5557,446657.84912435,0
+SLGN.US,D,20220127,000000,42.5417,44.268,42.2754,43.6959,579651.88697264,0
+SLGN.US,D,20220128,000000,43.5475,43.977,43.1732,43.8929,462437.96704972,0
+SLGN.US,D,20220131,000000,43.6464,44.2087,43.2356,44.1691,351613.47455641,0
+SLGN.US,D,20220201,000000,44.3562,45.2046,44.2186,44.86,375713.48565336,0
+SLGN.US,D,20220202,000000,44.6125,44.7907,43.8533,43.9819,453927.14869486,0
+SLGN.US,D,20220203,000000,44.2582,44.4949,43.5869,43.7752,216754.63306622,0
+SLGN.US,D,20220204,000000,43.5573,43.883,42.9169,43.5276,233629.79278348,0
+SLGN.US,D,20220207,000000,43.5276,43.6761,42.9466,43.0545,249438.19592118,0
+SLGN.US,D,20220208,000000,43.005,43.7255,42.8575,43.1534,379903.7378238,0
+SLGN.US,D,20220209,000000,43.4098,44.2779,42.7881,42.9069,350437.61787213,0
+SLGN.US,D,20220210,000000,42.6308,43.1039,42.0883,42.5119,337729.47604376,0
+SLGN.US,D,20220211,000000,42.2357,42.7783,41.822,41.8804,375488.21414082,0
+SLGN.US,D,20220214,000000,42.2457,42.4822,41.4963,42.0487,569725.7978148,0
+SLGN.US,D,20220215,000000,42.0883,42.7386,41.9497,42.1278,366819.80674581,0
+SLGN.US,D,20220216,000000,42.1378,42.5417,41.9497,42.2654,279746.81112601,0
+SLGN.US,D,20220217,000000,42.1468,42.2022,41.6636,42.0883,309476.5896641,0
+SLGN.US,D,20220218,000000,42.216,42.7881,41.723,41.8418,567955.95167144,0
+SLGN.US,D,20220222,000000,41.6438,42.0289,41.1607,41.4468,427903.74315903,0
+SLGN.US,D,20220223,000000,41.2795,42.0883,40.7172,41.1508,1223250.5779214,0
+SLGN.US,D,20220224,000000,40.638,40.7469,39.8589,40.6183,2665351.9251805,0
+SLGN.US,D,20220225,000000,40.9143,41.822,40.7271,41.5755,360843.54545354,0
+SLGN.US,D,20220228,000000,41.0518,41.6933,40.7658,41.3092,585596.8324941,0
+SLGN.US,D,20220301,000000,41.2399,41.7329,40.0362,40.4213,626321.47714189,0
+SLGN.US,D,20220302,000000,40.9044,41.1112,40.2044,40.6083,433808.28123429,0
+SLGN.US,D,20220303,000000,40.9637,41.2201,40.4608,40.9044,348570.79385792,0
+SLGN.US,D,20220304,000000,40.5193,41.2894,40.3321,41.2598,373357.73154018,0
+SLGN.US,D,20220307,000000,41.526,42.9951,41.4271,41.822,959006.08352817,0
+SLGN.US,D,20220308,000000,41.6537,42.1962,40.6282,41.2696,653649.03300367,0
+SLGN.US,D,20220309,000000,41.8804,42.8278,41.2598,41.8022,496237.78560581,0
+SLGN.US,D,20220310,000000,41.4666,42.0981,41.1459,42.0289,468459.68671895,0
+SLGN.US,D,20220311,000000,42.0883,42.8376,42.0289,42.2259,532490.33614596,0
+SLGN.US,D,20220314,000000,42.5466,43.6069,42.4724,43.4791,431285.84640556,0
+SLGN.US,D,20220315,000000,43.6663,44.0701,43.489,43.9226,489578.63847285,0
+SLGN.US,D,20220316,000000,44.0216,44.6947,43.7642,44.3878,617908.64684405,0
+SLGN.US,D,20220317,000000,44.17,44.6552,43.6256,44.6452,327419.51614706,0
+SLGN.US,D,20220318,000000,44.6354,45.0116,44.0315,44.5363,1024164.100704,0
+SLGN.US,D,20220321,000000,44.5166,45.7737,44.4077,45.6351,745238.57092193,0
+SLGN.US,D,20220322,000000,46.0905,46.5063,45.3679,45.5857,1079337.4379251,0
+SLGN.US,D,20220323,000000,45.3679,45.9617,44.566,44.566,2680501.6869452,0
+SLGN.US,D,20220324,000000,44.6452,44.8432,44.3333,44.7146,500209.8375668,0
+SLGN.US,D,20220325,000000,44.764,45.7936,44.764,45.7341,501979.68371014,0
+SLGN.US,D,20220328,000000,45.6649,46.0212,45.3085,45.6649,421443.60269857,0
+SLGN.US,D,20220329,000000,45.6649,45.8826,45.0116,45.5857,554530.57767311,0
+SLGN.US,D,20220330,000000,45.6351,46.1203,45.249,45.8529,253616.32585776,0
+SLGN.US,D,20220331,000000,45.8529,46.338,45.7243,45.7639,368495.70557675,0
+SLGN.US,D,20220401,000000,45.9024,46.1597,45.2243,45.754,412786.30735126,0
+SLGN.US,D,20220404,000000,45.8232,45.8628,45.0016,45.1996,531325.59150938,0
+SLGN.US,D,20220405,000000,45.0116,45.4669,44.7842,44.9026,532062.01721629,0
+SLGN.US,D,20220406,000000,44.9422,45.937,44.6947,45.6153,708029.37409312,0
+SLGN.US,D,20220407,000000,45.5659,45.8826,44.9224,45.1204,340423.64251882,0
+SLGN.US,D,20220408,000000,45.2193,45.6747,45.0413,45.3382,224470.43491719,0
+SLGN.US,D,20220411,000000,45.3282,45.8034,45.3282,45.3976,307680.47868072,0
+SLGN.US,D,20220412,000000,45.3282,45.6847,44.6452,44.6849,420931.43831805,0
+SLGN.US,D,20220413,000000,44.8531,45.1799,44.5166,45.16,248466.39684018,0
+SLGN.US,D,20220414,000000,45.0413,45.3679,43.7742,44.9819,298613.04775453,0
+SLGN.US,D,20220418,000000,44.8432,45.7341,43.9226,44.1998,294674.33193666,0
+SLGN.US,D,20220419,000000,44.3582,44.9819,44.3349,44.863,264144.48596391,0
+SLGN.US,D,20220420,000000,45.0907,45.6946,44.962,45.6747,369563.47234245,0
+SLGN.US,D,20220421,000000,46.0509,46.4073,45.5956,45.744,276299.04577941,0
+SLGN.US,D,20220422,000000,45.5659,45.5659,44.7739,44.8531,244572.12921313,0
+SLGN.US,D,20220425,000000,44.7146,44.9026,43.1009,44.081,481671.91143862,0
+SLGN.US,D,20220426,000000,44.2295,44.4077,43.1505,43.1901,523642.11561537,0
+SLGN.US,D,20220427,000000,45.3481,45.3481,43.3682,43.9622,661115.31887439,0
+SLGN.US,D,20220428,000000,44.3285,44.6354,43.8929,44.4472,458806.34782293,0
+SLGN.US,D,20220429,000000,44.4275,44.5957,43.8039,43.9226,516996.10090242,0
+SLGN.US,D,20220502,000000,44.5264,44.9819,43.6157,44.0513,540827.40248217,0
+SLGN.US,D,20220503,000000,43.9819,44.9917,43.9819,44.6947,518633.61265948,0
+SLGN.US,D,20220504,000000,44.9422,45.9123,44.8927,45.754,501984.73464092,0
+SLGN.US,D,20220505,000000,45.6351,46.3974,44.6905,46.13,851961.70762643,0
+SLGN.US,D,20220506,000000,45.6946,45.937,44.2789,44.7244,770653.84439253,0
+SLGN.US,D,20220509,000000,44.5264,45.0313,43.9325,44.1305,510501.6141127,0
+SLGN.US,D,20220510,000000,44.3977,44.6354,43.1208,43.4079,393414.97764531,0
+SLGN.US,D,20220511,000000,43.4079,44.2196,42.6752,42.7545,429244.26018655,0
+SLGN.US,D,20220512,000000,42.5664,43.4475,42.3388,42.9228,418603.96941721,0
+SLGN.US,D,20220513,000000,42.9524,43.7147,42.8238,43.0615,511343.09917971,0
+SLGN.US,D,20220516,000000,42.9624,43.6454,42.8238,43.5465,261377.58608569,0
+SLGN.US,D,20220517,000000,44.0018,44.1206,43.3979,44.0018,314216.38310279,0
+SLGN.US,D,20220518,000000,43.7245,43.9127,42.7743,42.9129,433774.94509118,0
+SLGN.US,D,20220519,000000,42.6061,42.8138,41.725,42.0319,335546.46376307,0
+SLGN.US,D,20220520,000000,42.21,42.5169,41.5369,42.1605,456854.6681717,0
+SLGN.US,D,20220523,000000,42.2497,42.6456,42.0616,42.3189,559784.55586463,0
+SLGN.US,D,20220524,000000,42.1902,43.9622,42.0814,43.1801,787930.04801327,0
+SLGN.US,D,20220525,000000,43.0615,43.0615,40.9628,42.3982,3176077.8006195,0
+SLGN.US,D,20220526,000000,42.8932,43.5563,42.705,43.2395,490161.51588421,0
+SLGN.US,D,20220527,000000,43.1999,44.1899,43.1109,44.18,372598.07155171,0
+SLGN.US,D,20220531,000000,44.1005,44.1601,43.4349,43.5242,405668.68667314,0
+SLGN.US,D,20220601,000000,43.6336,44.5575,43.107,44.1502,516745.10392911,0
+SLGN.US,D,20220602,000000,44.2395,44.9698,43.9813,44.8357,624517.97615252,0
+SLGN.US,D,20220603,000000,44.7165,45.4218,44.6469,45.0741,327185.83788141,0
+SLGN.US,D,20220606,000000,45.5013,45.6751,44.7761,44.9748,355674.63588775,0
+SLGN.US,D,20220607,000000,44.6966,45.541,44.5276,45.4516,291845.35461099,0
+SLGN.US,D,20220608,000000,45.2331,45.402,44.7363,44.7761,254946.70933252,0
+SLGN.US,D,20220609,000000,44.786,44.786,44.021,44.1005,402088.33637428,0
+SLGN.US,D,20220610,000000,43.7627,44.1154,43.2918,43.3951,305299.09711718,0
+SLGN.US,D,20220613,000000,42.66,42.7295,41.7162,41.8751,381733.58693838,0
+SLGN.US,D,20220614,000000,41.7062,42.193,41.2214,41.7162,527920.99073491,0
+SLGN.US,D,20220615,000000,41.8949,42.6252,40.7128,41.2691,447112.97770636,0
+SLGN.US,D,20220616,000000,40.7226,40.7823,39.61,39.7392,757847.52368882,0
+SLGN.US,D,20220617,000000,39.7392,40.1316,39.5205,39.7392,1085648.3725437,0
+SLGN.US,D,20220621,000000,39.8285,40.1166,39.4013,39.7392,680020.95501934,0
+SLGN.US,D,20220622,000000,39.7192,39.8633,39.0835,39.5205,696866.82024332,0
+SLGN.US,D,20220623,000000,39.5802,40.0372,39.1331,40.0173,499216.78790317,0
+SLGN.US,D,20220624,000000,40.3153,42.2526,40.3104,42.1732,994088.23640792,0
+SLGN.US,D,20220627,000000,42.0738,42.4017,41.8353,42.3221,356306.75845949,0
+SLGN.US,D,20220628,000000,42.4613,43.6435,41.5224,41.6764,387664.26558918,0
+SLGN.US,D,20220629,000000,41.7062,42.1732,41.2641,41.577,274810.25524133,0
+SLGN.US,D,20220630,000000,41.0803,41.5125,39.8674,41.0803,314701.41708952,0
+SLGN.US,D,20220701,000000,40.9611,42.7841,40.2656,41.736,334124.08770149,0
+SLGN.US,D,20220705,000000,41.3287,41.3685,40.0073,41.0207,374963.43340729,0
+SLGN.US,D,20220706,000000,41.0009,41.4777,40.2656,40.9313,385066.32234449,0
+SLGN.US,D,20220707,000000,40.8022,41.3088,40.6928,40.7226,371738.40041388,0
+SLGN.US,D,20220708,000000,39.9279,40.4345,38.4675,38.5967,1272742.5618745,0
+SLGN.US,D,20220711,000000,38.5171,39.3715,38.3384,38.9145,572252.10905436,0
+SLGN.US,D,20220712,000000,39.1629,40.0073,38.7258,39.5901,419138.53421301,0
+SLGN.US,D,20220713,000000,39.143,39.6398,38.8847,39.2324,479414.64243524,0
+SLGN.US,D,20220714,000000,38.6761,39.3517,38.5321,39.2622,369450.47906744,0
+SLGN.US,D,20220715,000000,39.8484,39.8484,38.9046,39.0735,297413.67000409,0
+SLGN.US,D,20220718,000000,39.1232,39.5305,38.8947,39.0337,279017.69528891,0
+SLGN.US,D,20220719,000000,39.1132,40.5538,39.1132,40.206,312968.11284026,0
+SLGN.US,D,20220720,000000,40.1166,40.4247,39.7984,40.3749,358991.26626018,0
+SLGN.US,D,20220721,000000,40.3153,40.9561,39.8583,40.9511,303034.32675664,0
+SLGN.US,D,20220722,000000,41.0406,41.2194,40.6283,41.14,272653.1872935,0
+SLGN.US,D,20220725,000000,41.2094,41.7261,40.7426,41.0803,514539.72088025,0
+SLGN.US,D,20220726,000000,41.3585,42.1186,41.1996,41.7658,951215.63020065,0
+SLGN.US,D,20220727,000000,41.3783,43.8223,41.3783,43.6435,2679425.6560004,0
+SLGN.US,D,20220728,000000,43.8521,44.3985,43.2461,44.1999,555499.85433862,0
+SLGN.US,D,20220729,000000,44.2495,44.5028,43.9912,44.2098,606232.72354385,0
+SLGN.US,D,20220801,000000,43.9862,44.488,43.8819,44.0608,46461.009022956,0
+SLGN.US,D,20220802,000000,43.6137,43.9217,43.2859,43.2957,416363.4355979,0
+SLGN.US,D,20220803,000000,43.5044,43.5044,42.8885,43.2759,278859.66464597,0
+SLGN.US,D,20220804,000000,42.8189,43.0276,42.1136,42.4811,336742.16223827,0
+SLGN.US,D,20220805,000000,42.0142,42.501,41.8949,42.4017,319755.37796964,0
+SLGN.US,D,20220808,000000,42.6202,43.4547,42.6202,43.107,262097.34428419,0
+SLGN.US,D,20220809,000000,43.4448,44.4184,43.2957,44.2693,420979.54087497,0
+SLGN.US,D,20220810,000000,44.6569,46.2563,44.637,45.4417,643532.98809959,0
+SLGN.US,D,20220811,000000,45.3026,45.5808,44.786,44.8257,460329.17096584,0
+SLGN.US,D,20220812,000000,45.1536,46.4898,45.1536,46.2663,297049.2936172,0
+SLGN.US,D,20220815,000000,46.0179,46.7133,45.9534,46.6438,305110.8695361,0
+SLGN.US,D,20220816,000000,46.4451,47.1605,46.3954,47.0511,349826.49553454,0
+SLGN.US,D,20220817,000000,46.7829,46.7829,46.2861,46.3656,274578.74538226,0
+SLGN.US,D,20220818,000000,46.5047,46.8922,46.0278,46.7729,327547.19457449,0
+SLGN.US,D,20220819,000000,46.7829,46.7928,45.9583,46.3458,365174.59262675,0
+SLGN.US,D,20220822,000000,45.8788,46.0775,45.1437,45.5112,540238.32180242,0
+SLGN.US,D,20220823,000000,45.5708,46.465,45.5013,46.2365,816763.76313013,0
+SLGN.US,D,20220824,000000,46.3259,46.8226,46.008,46.6637,2633202.1962242,0
+SLGN.US,D,20220825,000000,46.7928,47.071,46.6785,47.0014,401357.57047128,0
+SLGN.US,D,20220826,000000,47.0412,47.3988,46.0576,46.2762,654043.53570168,0
+SLGN.US,D,20220829,000000,46.3756,46.7233,45.8689,46.3557,389692.49326761,0
+SLGN.US,D,20220830,000000,46.3557,46.5146,45.6205,45.8291,447531.70858191,0
+SLGN.US,D,20220831,000000,45.7594,45.8591,45.0814,45.4104,609999.0126942,0
+SLGN.US,D,20220901,000000,44.912,45.1911,44.7126,45.0715,447622.497515,0
+SLGN.US,D,20220902,000000,45.7992,45.9089,44.7724,44.9219,630851.90512657,0
+SLGN.US,D,20220906,000000,45.0715,45.5101,44.7525,44.9917,510281.48214981,0
+SLGN.US,D,20220907,000000,45.0615,46.5071,44.892,46.3176,634020.6139242,0
+SLGN.US,D,20220908,000000,45.9787,47.0753,45.8491,47.0554,413437.75683025,0
+SLGN.US,D,20220909,000000,46.9956,47.5538,46.9956,47.514,346915.936621,0
+SLGN.US,D,20220912,000000,47.8828,48.4611,47.6735,48.2916,466485.29236761,0
+SLGN.US,D,20220913,000000,47.6137,47.823,46.9158,47.185,498011.88860357,0
+SLGN.US,D,20220914,000000,47.0953,47.4841,46.2778,46.8261,413825.94622711,0
+SLGN.US,D,20220915,000000,46.856,47.0853,46.5071,46.856,332555.9381573,0
+SLGN.US,D,20220916,000000,46.8859,46.9856,45.7494,46.3276,1065070.3331061,0
+SLGN.US,D,20220919,000000,45.8989,46.9058,45.8989,46.866,460966.3826479,0
+SLGN.US,D,20220920,000000,46.3376,46.3376,45.226,45.4104,391374.15483196,0
+SLGN.US,D,20220921,000000,45.7095,45.874,44.6528,44.6827,384948.46677954,0
+SLGN.US,D,20220922,000000,44.8821,44.8821,43.1275,43.1673,434417.03650811,0
+SLGN.US,D,20220923,000000,42.4894,42.7885,41.8962,42.4396,445834.01768399,0
+SLGN.US,D,20220926,000000,42.2601,42.6788,41.662,41.971,569710.57051101,0
+SLGN.US,D,20220927,000000,42.2501,42.5791,40.8445,41.333,347502.73454648,0
+SLGN.US,D,20220928,000000,41.5922,42.6888,41.3828,42.3399,361672.14906857,0
+SLGN.US,D,20220929,000000,42.0009,42.0009,41.2532,41.7617,384751.86439766,0
+SLGN.US,D,20220930,000000,41.7317,42.3199,41.6121,41.9112,435645.80139482,0
+SLGN.US,D,20221003,000000,42.1305,42.6992,41.9511,42.2701,396855.95083672,0
+SLGN.US,D,20221004,000000,42.8782,43.8752,42.8084,43.7057,456693.29006231,0
+SLGN.US,D,20221005,000000,43.2172,44.0347,43.0377,43.7356,387097.04995286,0
+SLGN.US,D,20221006,000000,43.5362,43.6409,42.7785,42.958,437500.4840687,0
+SLGN.US,D,20221007,000000,42.8184,42.8682,41.8813,42.0109,308718.90242864,0
+SLGN.US,D,20221010,000000,42.29,42.8184,42.0408,42.6888,530694.02536973,0
+SLGN.US,D,20221011,000000,42.3598,43.2172,42.1554,42.5393,415285.4179905,0
+SLGN.US,D,20221012,000000,42.6788,42.6788,42.1704,42.2801,311116.24779943,0
+SLGN.US,D,20221013,000000,41.8215,43.3169,41.2034,43.0676,250257.77987616,0
+SLGN.US,D,20221014,000000,43.2969,43.4564,42.5991,42.6589,244115.9615894,0
+SLGN.US,D,20221017,000000,43.1873,43.9051,43.1873,43.8153,351867.10680937,0
+SLGN.US,D,20221018,000000,44.5431,44.8422,44.0646,44.6029,362701.30235327,0
+SLGN.US,D,20221019,000000,44.3936,44.6627,43.6957,44.2241,214151.15060127,0
+SLGN.US,D,20221020,000000,44.254,44.5232,43.2072,43.5462,241270.24241913,0
+SLGN.US,D,20221021,000000,43.7356,45.1313,43.5163,44.8322,370964.62083217,0
+SLGN.US,D,20221024,000000,45.1413,45.6497,44.7126,44.9518,350798.83366298,0
+SLGN.US,D,20221025,000000,44.0247,45.0017,43.3268,44.8023,588857.23512928,0
+SLGN.US,D,20221026,000000,46.0884,47.185,45.0515,46.5469,574893.45064945,0
+SLGN.US,D,20221027,000000,46.4971,47.3345,46.4772,46.6267,320327.47061951,0
+SLGN.US,D,20221028,000000,46.9058,47.8529,46.8161,47.5738,403157.2577904,0
+SLGN.US,D,20221031,000000,47.3345,47.4542,46.846,47.2149,414114.83135966,0
+SLGN.US,D,20221101,000000,47.4841,47.8629,46.7538,46.856,314735.33654329,0
+SLGN.US,D,20221102,000000,46.8959,47.2199,45.8391,45.8491,283573.85901651,0
+SLGN.US,D,20221103,000000,45.4204,46.3775,45.4204,46.0584,299184.68998121,0
+SLGN.US,D,20221104,000000,46.8061,47.7034,46.6516,47.6436,409104.47984204,0
+SLGN.US,D,20221107,000000,47.8131,48.2218,47.5339,48.2118,345670.11948689,0
+SLGN.US,D,20221108,000000,48.491,49.8368,48.491,49.3483,252425.42144364,0
+SLGN.US,D,20221109,000000,49.2686,49.5976,48.491,48.5608,276187.22666902,0
+SLGN.US,D,20221110,000000,49.9365,50.2555,49.2835,49.5976,411747.57819017,0
+SLGN.US,D,20221111,000000,49.9166,50.0263,48.6704,48.8997,464198.28506827,0
+SLGN.US,D,20221114,000000,48.9296,49.8867,48.7452,48.8798,335721.63773479,0
+SLGN.US,D,20221115,000000,49.5178,49.8568,49.1689,49.2785,208336.33423538,0
+SLGN.US,D,20221116,000000,49.3384,50.0263,49.3284,49.7471,256516.95774801,0
+SLGN.US,D,20221117,000000,49.0991,49.9166,49.0991,49.6773,244044.74337964,0
+SLGN.US,D,20221118,000000,50.2456,50.9434,50.2456,50.6344,540938.41376801,0
+SLGN.US,D,20221121,000000,50.5147,51.6313,50.3453,51.5516,303225.06954336,0
+SLGN.US,D,20221122,000000,51.7509,52.5485,51.7111,52.1298,448703.8106153,0
+SLGN.US,D,20221123,000000,51.8706,53.1367,51.8706,52.9373,274466.95582764,0
+SLGN.US,D,20221125,000000,52.9772,53.6352,52.5983,52.9473,144455.6062275,0
+SLGN.US,D,20221128,000000,52.5485,52.9174,51.8207,51.9304,302478.78295095,0
+SLGN.US,D,20221129,000000,51.6612,52.4089,51.5326,52.06,304173.97695791,0
+SLGN.US,D,20221130,000000,51.91,53.05,51.41,52.9,536882,0
+SLGN.US,D,20221201,000000,53.16,53.3,52.43,53.19,366213,0
+SLGN.US,D,20221202,000000,52.83,54.59,52.83,54.18,221653,0
+SLGN.US,D,20221205,000000,53.77,53.87,53.42,53.68,233646,0
+SLGN.US,D,20221206,000000,53.64,54.01,53.34,53.7,360731,0
+SLGN.US,D,20221207,000000,53.5,54.44,53.04,53.09,619588,0
+SLGN.US,D,20221208,000000,53.43,53.45,52.82,53.35,435876,0
+SLGN.US,D,20221209,000000,53.21,53.69,52.63,52.65,393270,0
+SLGN.US,D,20221212,000000,52.79,52.79,52.06,52.49,346125,0
+SLGN.US,D,20221213,000000,53.89,53.9,52.87,53.09,516122,0
+SLGN.US,D,20221214,000000,53.15,54.06,53.02,53.3,299315,0
+SLGN.US,D,20221215,000000,52.96,53.0799,52.09,52.14,322345,0
+SLGN.US,D,20221216,000000,51.69,52.62,51.461,52.35,1688851,0
+SLGN.US,D,20221219,000000,52.31,52.45,51.33,51.48,452694,0
+SLGN.US,D,20221220,000000,51.48,51.95,51.16,51.53,327272,0
+SLGN.US,D,20221221,000000,51.85,52.8,51.59,52.75,323447,0
+SLGN.US,D,20221222,000000,52.5,52.95,51.77,52.1,262236,0
+SLGN.US,D,20221223,000000,52.13,52.965,52.11,52.84,208506,0
+SLGN.US,D,20221227,000000,52.83,53.29,52.694,53.09,197816,0
+SLGN.US,D,20221228,000000,53.14,53.32,51.99,52,225565,0
+SLGN.US,D,20221229,000000,52.22,52.68,52.22,52.46,232089,0
+SLGN.US,D,20221230,000000,52.34,52.42,51.62,51.84,271063,0
+SLGN.US,D,20230103,000000,52.05,52.24,51.32,51.82,239278,0
+SLGN.US,D,20230104,000000,52.03,52.48,51.27,51.58,530700,0
+SLGN.US,D,20230105,000000,51.79,52.73,51.38,52.72,493486,0
+SLGN.US,D,20230106,000000,53.43,53.44,52.33,52.49,386093,0
+SLGN.US,D,20230109,000000,52.93,52.93,51.98,52.15,447290,0
+SLGN.US,D,20230110,000000,52.2,52.445,51.82,52.26,288339,0
+SLGN.US,D,20230111,000000,52.5,52.705,51.905,52.06,304403,0
+SLGN.US,D,20230112,000000,52.45,52.47,51.6,52.47,410498,0
+SLGN.US,D,20230113,000000,52.44,52.92,52.33,52.73,335694,0
+SLGN.US,D,20230117,000000,53.02,53.52,52.24,52.38,347637,0
+SLGN.US,D,20230118,000000,52.43,52.535,51.18,51.26,402020,0
+SLGN.US,D,20230119,000000,51.01,51.34,50.73,50.82,381746,0
+SLGN.US,D,20230120,000000,51.07,51.17,50.65,51.08,421190,0
+SLGN.US,D,20230123,000000,51.1,51.14,50.24,50.4,384455,0
+SLGN.US,D,20230124,000000,50.05,50.8,49.58,50.79,557541,0
+SLGN.US,D,20230125,000000,50.4,53.13,49.5,52.76,1099198,0
+SLGN.US,D,20230126,000000,52.92,53.18,52.175,52.63,554469,0
+SLGN.US,D,20230127,000000,52.36,52.95,52.1173,52.39,374743,0
+SLGN.US,D,20230130,000000,52.25,52.99,51.7785,52.69,320464,0
+SLGN.US,D,20230131,000000,53,53.96,52.76,53.89,545731,0
+SLGN.US,D,20230201,000000,53.41,54.17,53.165,54.04,465971,0
+SLGN.US,D,20230202,000000,53.92,55.29,53.67,55.19,566172,0
+SLGN.US,D,20230203,000000,55.09,55.41,54.52,54.84,448667,0
+SLGN.US,D,20230206,000000,54.6,54.995,54.345,54.89,301519,0
+SLGN.US,D,20230207,000000,54.62,54.62,53.39,54.4,487709,0
+SLGN.US,D,20230208,000000,54.23,54.355,53.63,53.63,362501,0
+SLGN.US,D,20230209,000000,53.96,54.35,53.52,53.53,431645,0
+SLGN.US,D,20230210,000000,53.36,54,53.04,53.75,312703,0
+SLGN.US,D,20230213,000000,53.95,54.23,53.61,54.05,333375,0
+SLGN.US,D,20230214,000000,54.09,54.57,53.77,53.78,297730,0
+SLGN.US,D,20230215,000000,53.4,54.505,53.315,54.32,283776,0
+SLGN.US,D,20230216,000000,53.8,54.12,53.56,53.57,331622,0
+SLGN.US,D,20230217,000000,53.7,53.97,53.5305,53.74,585160,0
+SLGN.US,D,20230221,000000,53.43,53.43,52.535,52.78,385423,0
+SLGN.US,D,20230222,000000,53.28,53.54,52.97,53.2,324002,0
+SLGN.US,D,20230223,000000,53.42,53.79,52.8401,53.48,157816,0
+SLGN.US,D,20230224,000000,53.07,53.61,52.83,53.42,168647,0
+SLGN.US,D,20230227,000000,53.76,54.24,53.32,53.4,316612,0
+SLGN.US,D,20230228,000000,53.43,54.13,53.37,53.4,336929,0
+SLGN.US,D,20230301,000000,53.26,53.93,52.83,53.93,324375,0
+SLGN.US,D,20230302,000000,53.76,54.13,53.5501,54.04,308226,0
+SLGN.US,D,20230303,000000,54.31,54.67,53.83,54.67,291077,0
+SLGN.US,D,20230306,000000,54.5,54.62,53.12,53.3,588357,0
+SLGN.US,D,20230307,000000,53.23,53.44,52.57,53.11,281256,0
+SLGN.US,D,20230308,000000,52.98,53.35,52.3121,52.88,283327,0
+SLGN.US,D,20230309,000000,52.91,53.08,52.15,52.25,363811,0
+SLGN.US,D,20230310,000000,52.07,52.21,51.35,51.54,506716,0
+SLGN.US,D,20230313,000000,51.08,52.1,50.88,51.14,385863,0
+SLGN.US,D,20230314,000000,51.98,52.34,51.46,52.23,451224,0
+SLGN.US,D,20230315,000000,51.33,51.82,50.32,51,462344,0
+SLGN.US,D,20230316,000000,50.4,51.46,50.09,51.24,343765,0
+SLGN.US,D,20230317,000000,50.93,51.24,50.25,50.5,909730,0
+SLGN.US,D,20230320,000000,51.1,52.255,51.1,51.98,341756,0
+SLGN.US,D,20230321,000000,52.64,52.685,51.56,51.96,274952,0
+SLGN.US,D,20230322,000000,51.94,52.65,51.38,51.45,342601,0
+SLGN.US,D,20230323,000000,51.33,51.775,50.56,50.78,294642,0
+SLGN.US,D,20230324,000000,50.29,51.43,49.88,51.28,191077,0
+SLGN.US,D,20230327,000000,51.55,52.06,51.31,51.6,260604,0
+SLGN.US,D,20230328,000000,51.48,52.26,51.33,52.23,254813,0
+SLGN.US,D,20230329,000000,52.55,52.705,52.01,52.37,394845,0
+SLGN.US,D,20230330,000000,52.61,52.98,52.39,52.66,270411,0
+SLGN.US,D,20230331,000000,52.99,53.85,52.645,53.67,472420,0
+SLGN.US,D,20230403,000000,53.72,54.07,53.18,53.54,380156,0
+SLGN.US,D,20230404,000000,53.55,53.55,52.17,52.49,344792,0
+SLGN.US,D,20230405,000000,52.6,52.693,51.44,52.06,534200,0
+SLGN.US,D,20230406,000000,52.14,52.385,51.95,52.36,366758,0
+SLGN.US,D,20230410,000000,51.81,52.52,51.81,52.41,340235,0
+SLGN.US,D,20230411,000000,52.77,52.79,52.27,52.44,339283,0
+SLGN.US,D,20230412,000000,52.6,52.73,51.81,51.96,367877,0
+SLGN.US,D,20230413,000000,52.04,52.49,51.69,52.39,219815,0
+SLGN.US,D,20230414,000000,52.21,52.53,51.695,51.98,215053,0
+SLGN.US,D,20230417,000000,52.12,52.49,51.79,52.49,195145,0
+SLGN.US,D,20230418,000000,52.58,52.87,52.265,52.83,214021,0
+SLGN.US,D,20230419,000000,52.91,53.57,52.64,53.39,326165,0
+SLGN.US,D,20230420,000000,53.64,54.15,53.22,54.12,363672,0
+SLGN.US,D,20230421,000000,54.43,54.43,53.73,54.08,376423,0
+SLGN.US,D,20230424,000000,53.94,54.92,53.94,54.29,426980,0
+SLGN.US,D,20230425,000000,53.88,54.16,53.38,53.39,499004,0
+SLGN.US,D,20230426,000000,51.81,52.43,47.79,48.53,1368094,0
+SLGN.US,D,20230427,000000,48.81,49.05,47.73,48.36,806141,0
+SLGN.US,D,20230428,000000,48.58,49.525,48.295,49.26,707550,0
+SLGN.US,D,20230501,000000,49.26,50.18,49.22,49.63,440960,0
+SLGN.US,D,20230502,000000,49.28,49.28,47.98,48.6,515199,0
+SLGN.US,D,20230503,000000,48.53,49.12,47.64,47.77,610109,0
+SLGN.US,D,20230504,000000,47.9,48.14,47.15,47.25,483271,0
+SLGN.US,D,20230505,000000,47.49,48.275,47.49,48,253479,0
+SLGN.US,D,20230508,000000,48.11,48.24,47.62,47.88,239134,0
+SLGN.US,D,20230509,000000,47.81,47.81,46.83,47.1,335124,0
+SLGN.US,D,20230510,000000,47.33,47.78,46.7,47.77,483689,0
+SLGN.US,D,20230511,000000,47.58,48.25,47.47,48.24,472313,0
+SLGN.US,D,20230512,000000,48.42,48.79,47.75,48.28,321836,0
+SLGN.US,D,20230515,000000,48.34,48.52,47.67,47.84,439681,0
+SLGN.US,D,20230516,000000,47.73,47.73,46.76,47.34,424279,0
+SLGN.US,D,20230517,000000,47.39,47.811,46.93,47.75,401065,0
+SLGN.US,D,20230518,000000,47.57,47.57,46.49,47.33,455637,0
+SLGN.US,D,20230519,000000,47.92,47.99,47.32,47.61,346134,0
+SLGN.US,D,20230522,000000,47.44,47.62,46.7,47.49,273037,0
+SLGN.US,D,20230523,000000,47.29,47.69,47.07,47.14,383026,0
+SLGN.US,D,20230524,000000,47,47,46.32,46.36,529853,0
+SLGN.US,D,20230525,000000,46.13,46.53,45.79,46.35,466697,0
+SLGN.US,D,20230526,000000,46.55,46.61,46.12,46.45,406983,0
+SLGN.US,D,20230530,000000,46.43,46.66,45.89,46.13,286215,0
+SLGN.US,D,20230531,000000,45.83,45.99,44.96,44.99,550721,0
+SLGN.US,D,20230601,000000,45.01,45.01,44.36,44.45,461548,0
+SLGN.US,D,20230602,000000,45.01,45.76,45.01,45.76,591160,0
+SLGN.US,D,20230605,000000,45.67,45.67,45.03,45.3,615294,0
+SLGN.US,D,20230606,000000,45.12,45.6,44.92,45.4,554571,0
+SLGN.US,D,20230607,000000,45.59,46.915,45.265,46.67,657958,0
+SLGN.US,D,20230608,000000,46.76,47.96,46.47,47.88,816534,0
+SLGN.US,D,20230609,000000,47.8,47.97,46.665,46.89,510011,0
+SLGN.US,D,20230612,000000,46.99,47.42,46.31,47.33,508635,0
+SLGN.US,D,20230613,000000,47.3,48.07,47.25,47.6,386855,0
+SLGN.US,D,20230614,000000,47.53,47.89,46.77,47,320368,0
+SLGN.US,D,20230615,000000,46.95,47.56,46.86,47.44,351776,0
+SLGN.US,D,20230616,000000,47.7,47.84,47.01,47.64,691160,0
+SLGN.US,D,20230620,000000,47.25,47.25,46.16,46.27,570851,0
+SLGN.US,D,20230621,000000,46.26,46.58,45.75,46.24,433145,0
+SLGN.US,D,20230622,000000,46.21,46.56,45.69,46.3,396456,0
+SLGN.US,D,20230623,000000,45.85,46.175,45.54,45.75,556049,0
+SLGN.US,D,20230626,000000,46.3,46.96,45.61,46.53,524906,0
+SLGN.US,D,20230627,000000,46.84,47.99,46.75,47.82,959961,0
+SLGN.US,D,20230628,000000,47.6,47.6,46.59,46.86,2578106,0
+SLGN.US,D,20230629,000000,46.67,47.34,46.531,47.15,536994,0
+SLGN.US,D,20230630,000000,47.16,47.21,46.43,46.89,682268,0
+SLGN.US,D,20230703,000000,46.55,47.7,46.55,47.45,253704,0
+SLGN.US,D,20230705,000000,47.23,47.23,45.77,45.85,391620,0
+SLGN.US,D,20230706,000000,45.61,46.3,45.34,46.27,473385,0
+SLGN.US,D,20230707,000000,46.17,47.325,46.17,47.02,678710,0
+SLGN.US,D,20230710,000000,46.23,47.09,46.05,46.57,443747,0
+SLGN.US,D,20230711,000000,46.71,46.98,46.26,46.94,276065,0
+SLGN.US,D,20230712,000000,47.39,48.13,47.3,47.91,377745,0
+SLGN.US,D,20230713,000000,47.86,48.12,47.42,47.44,347561,0
+SLGN.US,D,20230714,000000,47.48,47.48,46.64,47.18,423751,0
+SLGN.US,D,20230717,000000,47.02,47.4,46.755,46.87,261618,0
+SLGN.US,D,20230718,000000,46.87,47.53,46.59,47.13,391745,0
+SLGN.US,D,20230719,000000,47.25,47.7,47.085,47.52,360292,0
+SLGN.US,D,20230720,000000,47.84,48.22,47.52,47.79,421242,0
+SLGN.US,D,20230721,000000,47.84,48.32,47.39,48.04,448045,0
+SLGN.US,D,20230724,000000,48.03,48.29,47.72,48.07,283102,0
+SLGN.US,D,20230725,000000,48.08,48.84,47.73,48.84,558035,0
+SLGN.US,D,20230726,000000,43.67,45.33,41.32,42.87,3063055,0
+SLGN.US,D,20230727,000000,43.09,43.635,42.9,43.37,1690382,0
+SLGN.US,D,20230728,000000,43.7,44.545,43.52,44.13,1089055,0
+SLGN.US,D,20230731,000000,44.06,44.37,43.56,43.85,883989,0
+SLGN.US,D,20230801,000000,43.4,44.1,43,44,685826,0
+SLGN.US,D,20230802,000000,43.81,44.23,43.56,43.77,737834,0
+SLGN.US,D,20230803,000000,43.87,44.7,43.61,43.96,684507,0
+SLGN.US,D,20230804,000000,43.93,44.37,43.755,43.93,476240,0
+SLGN.US,D,20230807,000000,43.96,44.32,43.77,44.26,483703,0
+SLGN.US,D,20230808,000000,43.85,44.66,43.8308,44.42,658803,0
+SLGN.US,D,20230809,000000,44.62,45.34,44.56,45.03,557957,0
+SLGN.US,D,20230810,000000,45.06,45.455,44.702,45.08,929772,0
+SLGN.US,D,20230811,000000,45.1,45.31,44.43,45.08,480449,0
+SLGN.US,D,20230814,000000,44.99,45.16,44.66,45.03,502945,0
+SLGN.US,D,20230815,000000,44.64,45.05,44.47,44.51,780330,0
+SLGN.US,D,20230816,000000,44.39,45.05,44.39,44.67,665205,0
+SLGN.US,D,20230817,000000,44.71,45.16,44.665,44.88,588156,0
+SLGN.US,D,20230818,000000,44.89,45.04,44.6,44.76,828226,0
+SLGN.US,D,20230821,000000,44.7,44.85,44.21,44.53,917724,0
+SLGN.US,D,20230822,000000,44.58,44.84,44.33,44.33,731052,0
+SLGN.US,D,20230823,000000,44.31,44.79,44.22,44.53,635702,0
+SLGN.US,D,20230824,000000,44.35,45.06,44.15,44.75,444402,0
+SLGN.US,D,20230825,000000,44.91,45.18,44.71,44.96,555367,0
+SLGN.US,D,20230828,000000,45.03,45.615,44.96,45.18,494735,0
+SLGN.US,D,20230829,000000,45.15,45.57,44.89,45.54,439753,0
+SLGN.US,D,20230830,000000,45.7,45.94,45.42,45.53,570507,0
+SLGN.US,D,20230831,000000,45.49,45.55,44.985,45.13,512034,0
+SLGN.US,D,20230901,000000,45.32,45.49,44.94,44.95,559574,0
+SLGN.US,D,20230905,000000,44.68,44.68,43.43,43.44,643747,0
+SLGN.US,D,20230906,000000,43.46,43.6,42.75,43.28,782910,0
+SLGN.US,D,20230907,000000,43.05,43.5,42.265,42.31,798030,0
+SLGN.US,D,20230908,000000,42.33,42.83,42.25,42.65,583298,0
+SLGN.US,D,20230911,000000,42.95,43.04,42.4417,42.52,425373,0
+SLGN.US,D,20230912,000000,42.6,43.275,42.495,43.1,508252,0
+SLGN.US,D,20230913,000000,43.36,43.36,42.97,43.22,513664,0
+SLGN.US,D,20230914,000000,43.62,44.02,43.44,44,380041,0
+SLGN.US,D,20230915,000000,44.02,44.13,43.66,44,1496509,0
+SLGN.US,D,20230918,000000,44.11,44.38,43.75,44.21,328267,0
+SLGN.US,D,20230919,000000,44.27,44.35,43.98,44.02,430223,0
+SLGN.US,D,20230920,000000,44.13,44.56,44,44.07,477924,0
+SLGN.US,D,20230921,000000,44.17,44.25,43.695,43.71,485543,0
+SLGN.US,D,20230922,000000,43.94,43.95,43.305,43.45,423319,0
+SLGN.US,D,20230925,000000,43.25,43.5,43.1,43.35,441506,0
+SLGN.US,D,20230926,000000,43.1,43.39,42.49,42.57,555241,0
+SLGN.US,D,20230927,000000,42.88,42.97,42.38,42.68,478223,0
+SLGN.US,D,20230928,000000,42.83,43.4299,42.76,43.16,372629,0
+SLGN.US,D,20230929,000000,43.49,43.585,43.035,43.11,375141,0
+SLGN.US,D,20231002,000000,42.91,43.035,42.3,42.54,551412,0
+SLGN.US,D,20231003,000000,42.3,42.62,42.15,42.34,554447,0
+SLGN.US,D,20231004,000000,42.46,42.91,42.225,42.63,775209,0
+SLGN.US,D,20231005,000000,42.66,42.91,41.71,41.72,426841,0
+SLGN.US,D,20231006,000000,41.68,41.72,40.59,41.15,707227,0
+SLGN.US,D,20231009,000000,41.23,42.145,41.07,42.12,603949,0
+SLGN.US,D,20231010,000000,42.28,42.41,41.67,41.68,386860,0
+SLGN.US,D,20231011,000000,41.86,42.22,41.485,41.81,336135,0
+SLGN.US,D,20231012,000000,41.72,41.72,40.04,40.08,439464,0
+SLGN.US,D,20231013,000000,40.29,40.585,40.04,40.29,425499,0
+SLGN.US,D,20231016,000000,40.64,41.42,40.4,41.35,761703,0
+SLGN.US,D,20231017,000000,41.06,42.11,40.96,42.05,586663,0
+SLGN.US,D,20231018,000000,41.62,41.96,41.35,41.65,562400,0
+SLGN.US,D,20231019,000000,41.25,41.67,40.86,41,518976,0
+SLGN.US,D,20231020,000000,41.17,41.42,40.79,40.87,677803,0
+SLGN.US,D,20231023,000000,40.74,41,39.52,39.66,902467,0
+SLGN.US,D,20231024,000000,39.92,41.25,39.71,41.22,872958,0
+SLGN.US,D,20231025,000000,40.67,40.835,38.11,38.84,1377746,0
+SLGN.US,D,20231026,000000,38.79,40.38,38.67,39.84,953291,0
+SLGN.US,D,20231027,000000,39.61,39.875,39.3,39.43,591023,0
+SLGN.US,D,20231030,000000,39.76,39.98,39.42,39.79,444450,0
+SLGN.US,D,20231031,000000,39.84,40.28,39.665,40.06,571244,0
+SLGN.US,D,20231101,000000,40.32,40.89,39.91,40.74,1060948,0
+SLGN.US,D,20231102,000000,41.03,41.62,40.87,41.37,530764,0
+SLGN.US,D,20231103,000000,41.9,42.75,41.75,42.38,421287,0
+SLGN.US,D,20231106,000000,42,42.04,41.56,41.7,385620,0
+SLGN.US,D,20231107,000000,41.49,41.72,41.31,41.37,361405,0
+SLGN.US,D,20231108,000000,41.52,41.6,41.13,41.32,314841,0
+SLGN.US,D,20231109,000000,41.55,41.55,40.9,41.13,388518,0
+SLGN.US,D,20231110,000000,41.12,41.2,40.65,40.91,336596,0
+SLGN.US,D,20231113,000000,40.76,40.99,40.01,40.32,542347,0
+SLGN.US,D,20231114,000000,41,42.09,40.93,41.8,476079,0
+SLGN.US,D,20231115,000000,41.87,42.42,41.8104,42.37,549831,0
+SLGN.US,D,20231116,000000,42.21,42.36,41.715,42.05,447284,0
+SLGN.US,D,20231117,000000,42.35,42.455,41.75,42.16,1144553,0
+SLGN.US,D,20231120,000000,42.22,42.22,41.39,41.75,291633,0
+SLGN.US,D,20231121,000000,41.8,41.96,41.52,41.62,373838,0
+SLGN.US,D,20231122,000000,41.8,42.07,41.65,41.72,230226,0
+SLGN.US,D,20231124,000000,41.84,42.19,41.7,42.1,107151,0
+SLGN.US,D,20231127,000000,41.87,41.955,41.42,41.49,493196,0
+SLGN.US,D,20231128,000000,41.58,41.72,40.88,41.01,613677,0
+SLGN.US,D,20231129,000000,41.32,41.67,41.21,41.51,383369,0
+SLGN.US,D,20231130,000000,41.47,41.96,41.07,41.72,743463,0
+SLGN.US,D,20231201,000000,41.64,43.1,41.64,42.85,496353,0
+SLGN.US,D,20231204,000000,42.63,43.36,42.63,43.36,682969,0
+SLGN.US,D,20231205,000000,43.14,43.14,42.17,42.34,405237,0
+SLGN.US,D,20231206,000000,42.44,43.29,42.38,42.63,486677,0
+SLGN.US,D,20231207,000000,42.59,42.84,42.3222,42.84,236515,0
+SLGN.US,D,20231208,000000,42.66,42.88,42.27,42.32,401072,0
+SLGN.US,D,20231211,000000,42.18,42.46,42.04,42.33,402919,0
+SLGN.US,D,20231212,000000,42.24,42.24,41.64,41.87,556478,0
+SLGN.US,D,20231213,000000,41.83,43.74,41.7735,43.5,684038,0
+SLGN.US,D,20231214,000000,44.19,44.69,44.01,44.46,645487,0
+SLGN.US,D,20231215,000000,44.77,44.79,43.84,44.22,1880297,0
+SLGN.US,D,20231218,000000,44.44,44.65,44.08,44.59,578437,0
+SLGN.US,D,20231219,000000,44.91,45.45,44.74,44.95,584302,0
+SLGN.US,D,20231220,000000,44.96,45.21,44.55,44.61,553000,0
+SLGN.US,D,20231221,000000,44.96,45.41,44.855,45.29,436893,0
+SLGN.US,D,20231222,000000,45.4,45.81,45.07,45.46,377136,0
+SLGN.US,D,20231226,000000,45.47,46.18,45.4,45.8,326085,0
+SLGN.US,D,20231227,000000,45.71,46.11,45.545,45.77,386700,0
+SLGN.US,D,20231228,000000,45.77,45.89,45.37,45.61,337260,0
+SLGN.US,D,20231229,000000,45.53,45.6899,45.2,45.25,335820,0
+SLGN.US,D,20240102,000000,44.95,45.82,44.95,45.34,291854,0
+SLGN.US,D,20240103,000000,44.58,44.63,43.715,44.05,491317,0
+SLGN.US,D,20240104,000000,43.94,44.57,43.9,44.41,444567,0
+SLGN.US,D,20240105,000000,44.16,45.32,44.01,44.81,695811,0
+SLGN.US,D,20240108,000000,44.57,45.03,44.53,44.8,331062,0
+SLGN.US,D,20240109,000000,44.53,44.6,44.23,44.38,267119,0
+SLGN.US,D,20240110,000000,44.11,44.305,43.91,43.95,276987,0
+SLGN.US,D,20240111,000000,43.98,44.27,43.62,43.7,495843,0
+SLGN.US,D,20240112,000000,44.1,44.19,43.25,43.43,331353,0
+SLGN.US,D,20240116,000000,43.2,43.2,42.745,42.87,294516,0
+SLGN.US,D,20240117,000000,42.5,42.87,42.43,42.85,373970,0
+SLGN.US,D,20240118,000000,42.75,42.8,42.285,42.66,360888,0
+SLGN.US,D,20240119,000000,42.92,43.19,42.42,43.15,303576,0
+SLGN.US,D,20240122,000000,43.21,43.615,43.135,43.54,275183,0
+SLGN.US,D,20240123,000000,43.93,44.25,43.65,43.87,664431,0
+SLGN.US,D,20240124,000000,44.11,44.11,43.361,43.45,505029,0
+SLGN.US,D,20240125,000000,44.1,44.21,43.55,43.98,388640,0
+SLGN.US,D,20240126,000000,44.22,44.5,43.715,43.8,547757,0
+SLGN.US,D,20240129,000000,43.66,43.66,43.06,43.54,623358,0
+SLGN.US,D,20240130,000000,43.51,43.91,43.09,43.64,568813,0
+SLGN.US,D,20240131,000000,47.12,47.5,45.47,45.94,1569758,0
+SLGN.US,D,20240201,000000,46.39,46.59,45.255,46.37,994240,0
+SLGN.US,D,20240202,000000,46.13,46.13,44.95,45.25,665902,0
+SLGN.US,D,20240205,000000,44.72,45.04,44.2,44.71,667403,0
+SLGN.US,D,20240206,000000,44.62,44.74,44.2,44.39,655174,0
+SLGN.US,D,20240207,000000,44.64,44.64,43.57,44.05,581462,0
+SLGN.US,D,20240208,000000,43.91,44.49,43.79,44.42,410901,0
+SLGN.US,D,20240209,000000,44.61,44.89,44.26,44.84,386882,0
+SLGN.US,D,20240212,000000,45,45.77,45,45.64,342535,0
+SLGN.US,D,20240213,000000,44.93,45.37,44.2,44.28,764290,0
+SLGN.US,D,20240214,000000,44.3,44.44,44.01,44.26,478096,0
+SLGN.US,D,20240215,000000,44.39,44.88,44.3,44.45,612367,0
+SLGN.US,D,20240216,000000,44.38,44.575,43.92,43.96,688778,0
+SLGN.US,D,20240220,000000,43.9,44.29,43.73,44.08,668268,0
+SLGN.US,D,20240221,000000,44.02,44.6,44.02,44.52,478197,0
+SLGN.US,D,20240222,000000,44.58,44.79,44.38,44.63,676000,0
+SLGN.US,D,20240223,000000,44.85,45.64,44.74,45.6,381099,0
+SLGN.US,D,20240226,000000,45.42,45.63,44.36,44.47,474429,0
+SLGN.US,D,20240227,000000,44.6,44.7944,44.09,44.1,357656,0
+SLGN.US,D,20240228,000000,44.1,44.465,43.92,43.99,399589,0
+SLGN.US,D,20240229,000000,43.98,44.28,43.75,43.91,677758,0
+SLGN.US,D,20240301,000000,43.87,44.13,43.68,43.72,438515,0
+SLGN.US,D,20240304,000000,43.92,44.02,43.35,43.37,707965,0
+SLGN.US,D,20240305,000000,43.14,43.61,42.96,43.29,801465,0
+SLGN.US,D,20240306,000000,43.48,43.58,42.9,43.04,946389,0
+SLGN.US,D,20240307,000000,43.37,43.95,43.21,43.71,892670,0
+SLGN.US,D,20240308,000000,43.91,44.55,43.5,44.27,564436,0
+SLGN.US,D,20240311,000000,44.09,45.05,44.06,44.95,481058,0
+SLGN.US,D,20240312,000000,44.95,44.98,44.205,44.52,508938,0
+SLGN.US,D,20240313,000000,44.45,44.83,44.37,44.51,365478,0
+SLGN.US,D,20240314,000000,44.32,44.44,43.88,44.4,434921,0
+SLGN.US,D,20240315,000000,44.23,44.91,44.23,44.52,992597,0
+SLGN.US,D,20240318,000000,44.52,44.86,43.95,43.98,434520,0
+SLGN.US,D,20240319,000000,43.88,44.37,43.81,44.31,366864,0
+SLGN.US,D,20240320,000000,44.13,44.82,44.13,44.82,451185,0
+SLGN.US,D,20240321,000000,44.87,45.39,44.69,45.28,599858,0
+SLGN.US,D,20240322,000000,45.47,45.57,45.11,45.2,715252,0
+SLGN.US,D,20240325,000000,45.25,45.845,45.235,45.48,372752,0
+SLGN.US,D,20240326,000000,45.57,45.81,45.3701,45.73,404956,0
+SLGN.US,D,20240327,000000,45.87,47.19,45.87,47.17,961279,0
+SLGN.US,D,20240328,000000,47.32,48.677,47.32,48.56,1138306,0
+SLGN.US,D,20240401,000000,48.51,48.78,47.99,48.67,1007028,0
+SLGN.US,D,20240402,000000,48.64,48.84,47.975,48.28,713524,0
+SLGN.US,D,20240403,000000,48.15,48.62,47.83,47.96,726169,0
+SLGN.US,D,20240404,000000,48.27,48.59,47.55,47.78,725315,0
+SLGN.US,D,20240405,000000,47.47,48.22,47.45,48.09,624436,0
+SLGN.US,D,20240408,000000,48.37,48.51,48.045,48.27,613560,0
+SLGN.US,D,20240409,000000,48.26,49.21,48.25,49.14,961466,0
+SLGN.US,D,20240410,000000,48.19,49.721,48.14,49.28,954219,0
+SLGN.US,D,20240411,000000,49.4,49.4,48.62,48.68,623617,0
+SLGN.US,D,20240412,000000,48.41,48.51,47.37,47.47,461921,0
+SLGN.US,D,20240415,000000,47.87,48.1,46.92,47.25,452879,0
+SLGN.US,D,20240416,000000,47.14,47.27,46.55,47.05,493908,0
+SLGN.US,D,20240417,000000,47.19,47.52,46.75,46.79,415557,0
+SLGN.US,D,20240418,000000,46.83,46.93,46.43,46.84,336186,0
+SLGN.US,D,20240419,000000,46.69,47.43,46.47,47.42,335906,0
+SLGN.US,D,20240422,000000,47.38,47.78,46.84,47.04,783395,0
+SLGN.US,D,20240423,000000,46.73,47.62,46.73,47.23,383679,0
+SLGN.US,D,20240424,000000,47.21,47.49,46.95,47.32,507047,0
+SLGN.US,D,20240425,000000,46.86,47.28,46.51,47.02,413528,0
+SLGN.US,D,20240426,000000,47.16,47.54,46.95,46.96,485573,0
+SLGN.US,D,20240429,000000,47.19,47.63,47.01,47.29,551842,0
+SLGN.US,D,20240430,000000,46.94,47.06,46.54,46.66,819867,0
+SLGN.US,D,20240501,000000,47.69,48.25,44.28,44.72,1360341,0
+SLGN.US,D,20240502,000000,45.28,46.005,45,45.39,1373371,0
+SLGN.US,D,20240503,000000,46.03,46.3,45.87,46.28,704405,0
+SLGN.US,D,20240506,000000,46.76,46.955,46.5,46.64,471436,0
+SLGN.US,D,20240507,000000,46.64,47.31,46.53,47.14,559850,0
+SLGN.US,D,20240508,000000,46.95,47.17,46.42,46.46,490929,0
+SLGN.US,D,20240509,000000,46.7,46.96,46.54,46.81,688229,0
+SLGN.US,D,20240510,000000,46.99,47.86,46.77,47.84,515964,0
+SLGN.US,D,20240513,000000,47.95,48.18,47.38,47.4,516980,0
+SLGN.US,D,20240514,000000,47.73,47.83,47.245,47.56,408465,0
+SLGN.US,D,20240515,000000,47.68,47.68,47.07,47.11,514843,0
+SLGN.US,D,20240516,000000,46.93,47.62,46.81,47.37,383104,0
+SLGN.US,D,20240517,000000,47.47,47.57,47.02,47.22,245218,0
+SLGN.US,D,20240520,000000,47.07,47.115,46.4,46.87,624019,0
+SLGN.US,D,20240521,000000,46.87,47.08,46.64,46.96,645014,0
+SLGN.US,D,20240522,000000,46.79,46.93,46.49,46.68,288063,0
+SLGN.US,D,20240523,000000,46.65,46.65,46.18,46.57,789839,0
+SLGN.US,D,20240524,000000,46.76,46.93,46.09,46.72,794806,0
+SLGN.US,D,20240528,000000,46.87,46.96,46.3,46.63,503114,0
+SLGN.US,D,20240529,000000,46.28,46.3951,45.75,46.19,474823,0
+SLGN.US,D,20240530,000000,46.27,46.59,46.07,46.47,483220,0
+SLGN.US,D,20240531,000000,46.56,47.26,46.375,47.25,498583,0
+SLGN.US,D,20240603,000000,47.2,47.56,46.36,46.83,432723,0
+SLGN.US,D,20240604,000000,46.39,46.39,45.65,45.66,552603,0
+SLGN.US,D,20240605,000000,45.62,45.95,45.11,45.76,501995,0
+SLGN.US,D,20240606,000000,45.82,46.19,45.58,46.12,427526,0
+SLGN.US,D,20240607,000000,45.92,46.2331,45.69,45.94,396783,0
+SLGN.US,D,20240610,000000,45.7,46.1525,45.26,45.79,488185,0
+SLGN.US,D,20240611,000000,45.64,45.81,45.405,45.67,337792,0
+SLGN.US,D,20240612,000000,46.04,46.115,45.19,45.3,492953,0
+SLGN.US,D,20240613,000000,45.19,45.5,44.32,44.39,1187515,0
+SLGN.US,D,20240614,000000,44.11,44.265,43.415,44.12,501974,0
+SLGN.US,D,20240617,000000,44.12,44.2,43.67,44,452906,0
+SLGN.US,D,20240618,000000,43.93,44.16,43.8,43.97,415184,0
+SLGN.US,D,20240620,000000,43.88,44.39,43.77,44.24,404693,0
+SLGN.US,D,20240621,000000,44.24,44.513,44.07,44.26,755440,0
+SLGN.US,D,20240624,000000,43.95,44.684,43.95,44.3,342472,0
+SLGN.US,D,20240625,000000,44.35,44.51,43.65,43.86,341689,0
+SLGN.US,D,20240626,000000,43.69,43.76,43.27,43.51,477791,0
+SLGN.US,D,20240627,000000,43.37,43.38,42.45,42.83,1144516,0
+SLGN.US,D,20240628,000000,43.12,43.35,42.11,42.33,1032750,0
+SLGN.US,D,20240701,000000,42.57,42.62,41.65,41.86,518375,0
+SLGN.US,D,20240702,000000,41.79,41.84,41.465,41.81,491195,0
+SLGN.US,D,20240703,000000,41.97,42.09,41.635,41.88,287428,0
+SLGN.US,D,20240705,000000,41.7,41.76,41.14,41.32,1097130,0
+SLGN.US,D,20240708,000000,42.65,42.81,42.2,42.68,846372,0
+SLGN.US,D,20240709,000000,42.18,42.64,41.85,42.35,499182,0
+SLGN.US,D,20240710,000000,42.56,42.9,42.34,42.56,453179,0
+SLGN.US,D,20240711,000000,42.93,43.805,42.56,43.43,532698,0
+SLGN.US,D,20240712,000000,43.72,44.485,43.47,44.28,553770,0
+SLGN.US,D,20240715,000000,44.17,45.015,44.17,44.76,653033,0
+SLGN.US,D,20240716,000000,44.8,45.81,44.8,45.62,373485,0
+SLGN.US,D,20240717,000000,45.65,46.36,45.65,45.75,625420,0
+SLGN.US,D,20240718,000000,45.47,46.29,45.47,45.92,485461,0
+SLGN.US,D,20240719,000000,45.64,45.755,45.12,45.33,426927,0
+SLGN.US,D,20240722,000000,45.27,45.65,44.98,45.55,368698,0
+SLGN.US,D,20240723,000000,45.72,46.05,45.41,45.91,455501,0
+SLGN.US,D,20240724,000000,46.24,46.88,45.98,46.38,660848,0
+SLGN.US,D,20240725,000000,46.33,47,46.19,46.98,935532,0
+SLGN.US,D,20240726,000000,47.15,48.22,46.98,47.85,502037,0
+SLGN.US,D,20240729,000000,48.04,48.25,47.61,47.82,571620,0
+SLGN.US,D,20240730,000000,48.01,48.89,47.93,48.74,660401,0
+SLGN.US,D,20240731,000000,48.9,52.11,48.9,51.43,1287805,0
+SLGN.US,D,20240801,000000,52.07,52.84,51.71,52.69,1212621,0
+SLGN.US,D,20240802,000000,52.32,52.65,50.85,51.26,843023,0
+SLGN.US,D,20240805,000000,50.23,50.265,48.38,48.4,1113972,0
+SLGN.US,D,20240806,000000,48.39,49.66,48.33,49.08,881797,0
+SLGN.US,D,20240807,000000,49.42,49.815,48.6,48.71,714480,0
+SLGN.US,D,20240808,000000,48.96,49.42,48.92,49.1,377821,0
+SLGN.US,D,20240809,000000,48.99,49.28,48.49,48.96,391534,0
+SLGN.US,D,20240812,000000,48.96,49.085,48.03,48.48,517056,0
+SLGN.US,D,20240813,000000,48.58,49.335,48.4,49.17,390161,0
+SLGN.US,D,20240814,000000,49.25,49.39,48.82,49,303172,0
+SLGN.US,D,20240815,000000,49.48,49.97,49.32,49.63,457377,0
+SLGN.US,D,20240816,000000,49.36,50.35,49.32,50.11,1055133,0
+SLGN.US,D,20240819,000000,50.19,50.5,49.87,49.97,346440,0
+SLGN.US,D,20240820,000000,49.91,50.335,49.84,50.2,453636,0
+SLGN.US,D,20240821,000000,50.32,50.65,50,50.65,297081,0
+SLGN.US,D,20240822,000000,50.9,50.99,50.52,50.8,291794,0
+SLGN.US,D,20240823,000000,50.99,51.39,50.65,51.27,273854,0
+SLGN.US,D,20240826,000000,51.6,52.14,51.3225,51.35,303276,0
+SLGN.US,D,20240827,000000,51.14,51.19,50.69,50.85,534405,0
+SLGN.US,D,20240828,000000,50.68,51.259,50.61,51.23,585187,0
+SLGN.US,D,20240829,000000,51.54,51.91,51.13,51.78,468464,0
+SLGN.US,D,20240830,000000,51.71,52.41,51.71,52.27,429482,0
+SLGN.US,D,20240903,000000,51.68,52.01,50.88,51.26,692235,0
+SLGN.US,D,20240904,000000,51.12,51.49,50.881,50.91,475816,0
+SLGN.US,D,20240905,000000,51.01,51.08,50.01,50.35,432165,0
+SLGN.US,D,20240906,000000,50.5,50.835,50.12,50.48,499982,0
+SLGN.US,D,20240909,000000,50.49,50.725,49.945,49.95,467495,0
+SLGN.US,D,20240910,000000,50.06,50.45,49.88,49.96,357983,0
+SLGN.US,D,20240911,000000,49.8,49.8,48.75,49.6,282470,0
+SLGN.US,D,20240912,000000,49.97,50.16,49.73,50,449742,0
+SLGN.US,D,20240913,000000,50.53,51.05,50.24,50.53,332761,0
+SLGN.US,D,20240916,000000,50.82,51.33,50.67,51.27,394812,0
+SLGN.US,D,20240917,000000,51.46,51.64,51.09,51.4,391185,0
+SLGN.US,D,20240918,000000,51.51,52.045,51.12,51.45,1073630,0
+SLGN.US,D,20240919,000000,52.14,52.26,51.67,52.02,557187,0
+SLGN.US,D,20240920,000000,51.52,51.615,51.01,51.37,708647,0
+SLGN.US,D,20240923,000000,51.47,51.645,51.1869,51.33,452333,0
+SLGN.US,D,20240924,000000,51.45,51.795,50.98,51.23,1269053,0
+SLGN.US,D,20240925,000000,51.4,51.62,50.79,50.82,436150,0
+SLGN.US,D,20240926,000000,51.31,52.02,51.0873,51.79,295935,0
+SLGN.US,D,20240927,000000,52.12,52.745,51.34,51.55,772155,0
+SLGN.US,D,20240930,000000,51.435,52.53,51.1,52.5,631237,0
+SLGN.US,D,20241001,000000,52.38,52.54,51.95,51.99,371276,0
+SLGN.US,D,20241002,000000,52.06,52.24,51.12,51.6,441041,0
+SLGN.US,D,20241003,000000,51.36,51.57,50.63,50.76,950786,0
+SLGN.US,D,20241004,000000,51.22,51.605,51.12,51.52,425348,0
+SLGN.US,D,20241007,000000,51.22,51.22,50.59,50.97,483708,0
+SLGN.US,D,20241008,000000,50.91,51.16,50.58,50.6,471743,0
+SLGN.US,D,20241009,000000,50.52,51.205,50.41,50.92,358773,0
+SLGN.US,D,20241010,000000,50.85,50.99,50.46,50.89,398702,0
+SLGN.US,D,20241011,000000,51.04,51.905,50.98,51.57,376277,0
+SLGN.US,D,20241014,000000,51.58,52.03,51.53,51.9,392027,0
+SLGN.US,D,20241015,000000,51.81,51.99,51.31,51.46,647796,0
+SLGN.US,D,20241016,000000,51.56,52.16,51.51,51.57,424154,0
+SLGN.US,D,20241017,000000,51.93,52.22,51.69,51.72,283707,0
+SLGN.US,D,20241018,000000,52.02,52.5,51.57,52.45,470145,0
+SLGN.US,D,20241021,000000,52.16,52.175,51.351,51.38,336840,0
+SLGN.US,D,20241022,000000,51.24,51.3,50.77,51.09,306766,0
+SLGN.US,D,20241023,000000,51.13,51.525,50.62,50.95,316337,0
+SLGN.US,D,20241024,000000,50.91,51.385,50.8,50.95,235497,0
+SLGN.US,D,20241025,000000,51.16,51.335,50.83,50.9,389698,0
+SLGN.US,D,20241028,000000,51.18,51.86,51.14,51.16,366565,0
+SLGN.US,D,20241029,000000,50.87,50.985,50.56,50.79,355791,0
+SLGN.US,D,20241030,000000,50.24,52.795,49.985,52.41,941763,0
+SLGN.US,D,20241031,000000,52.45,52.76,51.525,51.74,595487,0
+SLGN.US,D,20241101,000000,51.98,52.69,51.6283,52.64,892882,0
+SLGN.US,D,20241104,000000,53.21,53.72,52.79,53.07,888251,0
+SLGN.US,D,20241105,000000,53,53.67,52.83,53.09,625180,0
+SLGN.US,D,20241106,000000,55.19,55.24,53.36,53.97,602505,0
+SLGN.US,D,20241107,000000,54.12,54.22,53.355,53.51,396905,0
+SLGN.US,D,20241108,000000,53.6,53.98,53.155,53.64,506773,0
+SLGN.US,D,20241111,000000,53.975,54.53,53.84,54.07,696256,0
+SLGN.US,D,20241112,000000,54,54.77,53.89,54.52,585447,0
+SLGN.US,D,20241113,000000,54.87,55.32,54.53,55.13,921165,0
+SLGN.US,D,20241114,000000,55.285,55.285,53.9,53.93,489155,0
+SLGN.US,D,20241115,000000,54.14,54.38,53.46,53.55,492919,0
+SLGN.US,D,20241118,000000,53.53,54.22,53.44,54.2,673203,0
+SLGN.US,D,20241119,000000,53.9988,54.77,53.75,54.29,686769,0
+SLGN.US,D,20241120,000000,54.4,54.91,53.97,54.77,779935,0
+SLGN.US,D,20241121,000000,54.31,55.91,54.31,55.6,690914,0
+SLGN.US,D,20241122,000000,55.81,56.775,55.695,56.53,544771,0
+SLGN.US,D,20241125,000000,56.95,57.61,56.84,57.12,660509,0
+SLGN.US,D,20241126,000000,56.8,57.2,56.65,57.17,518728,0
+SLGN.US,D,20241127,000000,57.65,58.14,57.27,57.45,669690,0
+SLGN.US,D,20241129,000000,57.69,57.9,57.46,57.53,329958,0
+SLGN.US,D,20241202,000000,56.98,57.33,56.52,57.22,382660,0
+SLGN.US,D,20241203,000000,57.23,57.24,56.29,56.75,405767,0
+SLGN.US,D,20241204,000000,56.7,56.82,56.16,56.46,486355,0
+SLGN.US,D,20241205,000000,56.085,56.82,55.84,56.43,868091,0
+SLGN.US,D,20241206,000000,56.665,56.665,55.35,55.38,466676,0
+SLGN.US,D,20241209,000000,55.575,56.68,55.36,55.84,638413,0
+SLGN.US,D,20241210,000000,55.67,55.97,55.04,55.14,497431,0
+SLGN.US,D,20241211,000000,55.19,55.35,54.63,54.81,922696,0
+SLGN.US,D,20241212,000000,54.71,55.09,54.38,54.69,634369,0
+SLGN.US,D,20241213,000000,54.5,55.14,54.26,54.82,439697,0
+SLGN.US,D,20241216,000000,54.665,54.95,54.13,54.18,605794,0
+SLGN.US,D,20241217,000000,54.33,54.33,53.18,53.53,864599,0
+SLGN.US,D,20241218,000000,53.65,54.05,51.95,52.16,742055,0
+SLGN.US,D,20241219,000000,52.43,53.09,51.87,51.92,648504,0
+SLGN.US,D,20241220,000000,51.97,53.13,51.631,52.18,7235804,0
+SLGN.US,D,20241223,000000,51.98,52.52,51.405,52.49,604915,0
+SLGN.US,D,20241224,000000,52.51,52.995,52.36,52.96,198251,0
+SLGN.US,D,20241226,000000,52.765,53.15,52.69,52.87,473431,0
+SLGN.US,D,20241227,000000,52.69,53.39,52.44,52.55,513927,0
+SLGN.US,D,20241230,000000,52.24,52.24,51.43,51.73,415272,0
+SLGN.US,D,20241231,000000,51.63,52.29,51.63,52.05,422252,0
+SLGN.US,D,20250102,000000,52.24,52.3,50.85,51.05,477844,0
+SLGN.US,D,20250103,000000,51.14,51.49,50.68,51.01,454263,0
+SLGN.US,D,20250106,000000,51.33,52.09,50.875,50.97,567447,0
+SLGN.US,D,20250107,000000,50.995,51.93,50.97,51.2,455978,0
+SLGN.US,D,20250108,000000,51.095,51.26,50.5,51.06,385968,0
+SLGN.US,D,20250110,000000,50.59,50.82,50.23,50.52,470454,0
+SLGN.US,D,20250113,000000,50.465,51.37,50.43,51.36,408839,0
+SLGN.US,D,20250114,000000,51.351,51.93,51.09,51.9,449781,0
+SLGN.US,D,20250115,000000,52.71,53.09,52.29,52.51,408567,0
+SLGN.US,D,20250116,000000,52.515,52.925,51.905,52.82,511070,0
+SLGN.US,D,20250117,000000,52.995,53.125,52.58,52.61,457182,0
+SLGN.US,D,20250121,000000,52.865,53.38,52.62,53,584157,0
+SLGN.US,D,20250122,000000,52.82,52.96,52.275,52.39,579750,0
+SLGN.US,D,20250123,000000,52.38,52.84,52.135,52.53,467068,0
+SLGN.US,D,20250124,000000,52.535,52.86,52.35,52.54,414517,0
+SLGN.US,D,20250127,000000,52.67,53.45,52.64,53.41,600614,0
+SLGN.US,D,20250128,000000,53.35,53.895,52.79,53.01,620397,0
+SLGN.US,D,20250129,000000,55.84,57.61,55.64,55.78,1495403,0
+SLGN.US,D,20250130,000000,56.53,56.67,55.435,56.15,1209010,0
+SLGN.US,D,20250131,000000,55.85,56.56,54.995,55.02,2542741,0
+SLGN.US,D,20250203,000000,54.14,54.87,53.77,54.82,956640,0
+SLGN.US,D,20250204,000000,55.005,55.2299,54.39,54.76,737947,0
+SLGN.US,D,20250205,000000,54.875,55.69,54.81,54.98,684577,0
+SLGN.US,D,20250206,000000,55.155,55.66,53.88,54.24,623146,0
+SLGN.US,D,20250207,000000,54.205,54.255,53.66,53.75,500222,0
+SLGN.US,D,20250210,000000,53.66,53.79,53.23,53.3,582161,0
+SLGN.US,D,20250211,000000,53,53.3,52.69,52.97,521632,0
+SLGN.US,D,20250212,000000,52.4,52.75,52.11,52.35,456844,0
+SLGN.US,D,20250213,000000,52.475,53.4006,52.475,53.2,530300,0
+SLGN.US,D,20250214,000000,53.52,53.87,53.36,53.68,617177,0
+SLGN.US,D,20250218,000000,53.53,54.245,53.04,54.17,640568,0
+SLGN.US,D,20250219,000000,53.9,54.97,53.63,54.73,747090,0
+SLGN.US,D,20250220,000000,54.795,55.52,54.25,55.52,751691,0
+SLGN.US,D,20250221,000000,55.78,55.79,54.3,54.4,798016,0
+SLGN.US,D,20250224,000000,54.5,55.09,54.02,54.52,667024,0
+SLGN.US,D,20250225,000000,54.625,55.52,54.51,55.12,794973,0
+SLGN.US,D,20250226,000000,55.35,55.47,54.44,54.72,719619,0
+SLGN.US,D,20250227,000000,54.518,54.518,53.56,53.58,604134,0
+SLGN.US,D,20250228,000000,53.67,54.33,53.67,54.31,612666,0
+SLGN.US,D,20250303,000000,54.225,54.905,52.51,52.67,715138,0
+SLGN.US,D,20250304,000000,52.08,52.355,51.265,51.37,803720,0
+SLGN.US,D,20250305,000000,51.515,52.7,51.385,51.85,967494,0
+SLGN.US,D,20250306,000000,51.57,52.035,51.03,51.86,829766,0
+SLGN.US,D,20250307,000000,51.68,53.26,51.68,53.01,769583,0
+SLGN.US,D,20250310,000000,52.64,53.2586,51.41,51.47,813381,0
+SLGN.US,D,20250311,000000,51.76,51.76,50.41,50.77,837473,0
+SLGN.US,D,20250312,000000,50.56,50.755,48.79,49.33,779325,0
+SLGN.US,D,20250313,000000,49.315,49.77,48.25,48.82,833613,0
+SLGN.US,D,20250314,000000,49.11,49.669,48.76,49.62,672001,0
+SLGN.US,D,20250317,000000,49.14,49.96,49.14,49.83,476932,0
+SLGN.US,D,20250318,000000,49.42,49.78,49.26,49.7,678134,0
+SLGN.US,D,20250319,000000,49.805,50.045,49.305,50.02,673949,0
+SLGN.US,D,20250320,000000,49.695,50.73,49.58,50.35,915067,0
+SLGN.US,D,20250321,000000,49.99,50.11,49.29,49.77,4421878,0
+SLGN.US,D,20250324,000000,49.875,50.435,49.56,50.08,835427,0
+SLGN.US,D,20250325,000000,50.38,50.5,49.74,49.98,686019,0
+SLGN.US,D,20250326,000000,50.16,51.1,49.96,51.03,1015232,0
+SLGN.US,D,20250327,000000,50.96,51.85,50.81,51.49,618212,0
+SLGN.US,D,20250328,000000,51.44,51.695,50.28,50.71,492194,0
+SLGN.US,D,20250331,000000,50.525,51.55,50.215,51.12,680438,0
+SLGN.US,D,20250401,000000,51.22,51.48,50.715,51.3,610954,0
+SLGN.US,D,20250402,000000,50.99,51.63,50.8,51.61,468724,0
+SLGN.US,D,20250403,000000,49.885,50.29,49.12,49.59,716505,0
+SLGN.US,D,20250404,000000,48.55,48.56,46.82,47.82,1099679,0
+SLGN.US,D,20250407,000000,46.32,48.09,45.043,46,1929160,0
+SLGN.US,D,20250408,000000,47.32,48.09,44.85,45.48,1491711,0
+SLGN.US,D,20250409,000000,44.815,49,44.37,48.68,928935,0
+SLGN.US,D,20250410,000000,47.555,48.38,46.71,47.62,687322,0
+SLGN.US,D,20250411,000000,47.7785,49.0172,47.16,48.94,731164,0
+SLGN.US,D,20250414,000000,49.53,49.76,49.14,49.54,621414,0
+SLGN.US,D,20250415,000000,49.32,49.715,48.805,49.01,631155,0
+SLGN.US,D,20250416,000000,49.0128,49.46,48.52,49,632295,0
+SLGN.US,D,20250417,000000,49.29,49.75,49.15,49.31,647798,0
+SLGN.US,D,20250421,000000,49.245,49.41,48.3971,48.82,640630,0
+SLGN.US,D,20250422,000000,49.7,51.1,49.48,50.91,1194228,0
+SLGN.US,D,20250423,000000,51.675,52.16,50.59,50.8,650361,0
+SLGN.US,D,20250424,000000,50.72,51.9,50.4,51.69,626191,0
+SLGN.US,D,20250425,000000,51.21,51.56,50.77,51.44,696804,0
+SLGN.US,D,20250428,000000,51.395,51.83,51.14,51.73,703065,0
+SLGN.US,D,20250429,000000,51.99,52.72,51.795,52.45,1275986,0
+SLGN.US,D,20250430,000000,50.002,52.58,50.002,51.65,1555803,0
+SLGN.US,D,20250501,000000,53.03,53.03,51.65,52.71,920363,0
+SLGN.US,D,20250502,000000,53.2,55,53.06,54.85,944730,0
+SLGN.US,D,20250505,000000,54.76,55.22,54.47,54.53,637229,0
+SLGN.US,D,20250506,000000,54.25,54.51,53.98,54.15,693013,0
+SLGN.US,D,20250507,000000,54.525,54.77,53.75,53.83,713844,0
+SLGN.US,D,20250508,000000,54.36,54.39,53.53,53.81,829189,0
+SLGN.US,D,20250509,000000,53.97,53.97,53.43,53.67,664753,0
+SLGN.US,D,20250512,000000,54.76,55.45,54.27,54.57,731031,0
+SLGN.US,D,20250513,000000,54.47,54.81,54.03,54.31,455236,0
+SLGN.US,D,20250514,000000,53.97,54.55,53.94,54.38,610140,0
+SLGN.US,D,20250515,000000,54.2554,54.98,54.155,54.88,439985,0
+SLGN.US,D,20250516,000000,54.785,55.46,54.785,55.45,581710,0
+SLGN.US,D,20250519,000000,55.23,56.11,55.01,56.11,609291,0
+SLGN.US,D,20250520,000000,55.935,56.2277,55.87,56.15,618272,0
+SLGN.US,D,20250521,000000,55.15,55.79,54.85,55.07,499830,0
+SLGN.US,D,20250522,000000,54.99,55.15,54.155,54.91,566606,0
+SLGN.US,D,20250523,000000,54.58,54.85,54.28,54.45,392417,0
+SLGN.US,D,20250527,000000,54.885,55.83,54.7,55.71,549491,0
+SLGN.US,D,20250528,000000,55.73,55.81,54.695,54.8,403047,0
+SLGN.US,D,20250529,000000,54.855,55.13,54.57,55.08,515639,0
+SLGN.US,D,20250530,000000,55.05,55.27,54.56,55.07,508290,0
+SLGN.US,D,20250602,000000,54.71,54.71,53.39,53.92,485377,0
+SLGN.US,D,20250603,000000,53.964,54.57,53.75,54.47,282889,0
+SLGN.US,D,20250604,000000,54.6,54.665,53.45,53.47,412637,0
+SLGN.US,D,20250605,000000,53.6,53.79,52.931,53.55,625596,0
+SLGN.US,D,20250606,000000,53.93,54.23,53.82,54.19,380953,0
+SLGN.US,D,20250609,000000,54.355,54.71,54.14,54.36,415533,0
+SLGN.US,D,20250610,000000,54.65,55.15,54.385,54.9,528415,0
+SLGN.US,D,20250611,000000,55.17,55.17,54.43,54.51,642438,0
+SLGN.US,D,20250612,000000,54.05,55.17,53.965,55.15,494491,0
+SLGN.US,D,20250613,000000,54.715,54.895,54.11,54.15,559980,0
+SLGN.US,D,20250616,000000,54.255,54.8787,54.245,54.57,627016,0
+SLGN.US,D,20250617,000000,54.155,54.155,53.56,53.71,753970,0
+SLGN.US,D,20250618,000000,53.46,54.11,53.455,53.7,525622,0
+SLGN.US,D,20250620,000000,53.825,54.16,53.51,53.94,662173,0
+SLGN.US,D,20250623,000000,53.945,54.72,53.61,54.7,323357,0
+SLGN.US,D,20250624,000000,54.82,55.11,54.245,54.66,611218,0
+SLGN.US,D,20250625,000000,54.54,54.6,54.01,54.56,1391641,0
+SLGN.US,D,20250626,000000,54.625,55.2718,54.625,54.82,385473,0
+SLGN.US,D,20250627,000000,55.01,55.025,54.15,54.4,1205687,0
+SLGN.US,D,20250630,000000,54.4373,54.57,53.99,54.18,536919,0
+SLGN.US,D,20250701,000000,54.385,56.24,54.27,55.84,699378,0
+SLGN.US,D,20250702,000000,55.835,56.8,55.55,56.76,516833,0
+SLGN.US,D,20250703,000000,56.71,57.04,56.5,56.67,338154,0
+SLGN.US,D,20250707,000000,56.375,56.95,56.31,56.5,360227,0
+SLGN.US,D,20250708,000000,56.54,57.01,56.34,56.58,495041,0
+SLGN.US,D,20250709,000000,55.59,56.17,54.47,55.49,974310,0
+SLGN.US,D,20250710,000000,55.69,55.97,55.23,55.33,971707,0
+SLGN.US,D,20250711,000000,55.23,55.36,54.695,54.99,371692,0
+SLGN.US,D,20250714,000000,54.84,55.02,54.47,54.89,376211,0
+SLGN.US,D,20250715,000000,55.21,55.3,53.86,54.05,659676,0
+SLGN.US,D,20250716,000000,54.165,54.99,53.94,54.77,773885,0
+SLGN.US,D,20250717,000000,54.95,55.45,54.64,55.34,631061,0
+SLGN.US,D,20250718,000000,55.665,55.665,54.95,55.2,687553,0
+SLGN.US,D,20250721,000000,55.295,55.47,54.89,54.96,522214,0
+SLGN.US,D,20250722,000000,55.02,56.11,55.02,56.02,784908,0
+SLGN.US,D,20250723,000000,56.32,56.85,55.995,56.01,616140,0
+SLGN.US,D,20250724,000000,55.75,56.27,55.33,55.37,512502,0
+SLGN.US,D,20250725,000000,55.455,55.74,55.055,55.72,579197,0
+SLGN.US,D,20250728,000000,55.28,55.67,55.09,55.47,665171,0
+SLGN.US,D,20250729,000000,55.545,55.92,55.3,55.8,919581,0
+SLGN.US,D,20250730,000000,50.635,51.79,46.08,47.3,5928046,0
+SLGN.US,D,20250731,000000,47.03,47.215,45.2256,46.53,3802706,0
+SLGN.US,D,20250801,000000,46.55,46.74,45.2553,45.68,2611167,0
+SLGN.US,D,20250804,000000,45.95,45.96,45.39,45.81,1213967,0
+SLGN.US,D,20250805,000000,46.27,46.99,45.85,46.45,1211980,0
+SLGN.US,D,20250806,000000,46.52,46.83,46.145,46.39,1056240,0
+SLGN.US,D,20250807,000000,46.58,47.04,46.355,46.62,944476,0
+SLGN.US,D,20250808,000000,46.64,46.98,46.36,46.37,763072,0
+SLGN.US,D,20250811,000000,46.515,46.61,45.77,46.27,1146337,0
+SLGN.US,D,20250812,000000,46.325,46.74,46.15,46.44,825766,0
+SLGN.US,D,20250813,000000,46.27,47.66,46.11,47.57,694204,0
+SLGN.US,D,20250814,000000,47.195,47.215,46.425,47,1121343,0
+SLGN.US,D,20250815,000000,46.99,47.069,46.315,46.48,1246406,0
+SLGN.US,D,20250818,000000,46.51,46.64,45.74,45.75,810453,0
+SLGN.US,D,20250819,000000,45.78,46.345,45.55,45.61,1052176,0
+SLGN.US,D,20250820,000000,45.675,46.34,45.54,46.32,1209968,0
+SLGN.US,D,20250821,000000,46.06,46.53,45.85,46.25,932610,0
+SLGN.US,D,20250822,000000,46.42,47.53,46.42,47.21,574220,0
+SLGN.US,D,20250825,000000,47.06,47.15,46.36,46.37,1014501,0
+SLGN.US,D,20250826,000000,46.4,46.65,46.1,46.25,1038543,0
+SLGN.US,D,20250827,000000,46.115,46.53,46.02,46.33,833242,0
+SLGN.US,D,20250828,000000,47.04,47.3,46.405,46.8,958448,0
+SLGN.US,D,20250829,000000,46.64,47.17,46.64,46.92,972405,0
+SLGN.US,D,20250902,000000,46.4,46.56,45.87,46.1,1174854,0
+SLGN.US,D,20250903,000000,45.82,45.82,44.435,44.57,1652753,0
+SLGN.US,D,20250904,000000,44.64,44.85,44.36,44.85,1446396,0
+SLGN.US,D,20250905,000000,44.96,45.485,44.85,45.17,943327,0
+SLGN.US,D,20250908,000000,45.165,45.17,44.48,44.77,785558,0
+SLGN.US,D,20250909,000000,44.82,44.8659,44.1,44.5,1014822,0
+SLGN.US,D,20250910,000000,44.28,44.55,43.76,44.04,830829,0
+SLGN.US,D,20250911,000000,44.09,44.54,44.09,44.52,782104,0
+SLGN.US,D,20250912,000000,44.28,44.41,43.79,43.98,1314512,0
+SLGN.US,D,20250915,000000,44.2,44.39,43.18,43.27,1315764,0
+SLGN.US,D,20250916,000000,43.305,43.5,43.03,43.27,978322,0
+SLGN.US,D,20250917,000000,43.36,44.13,42.95,43.2,1294796,0
+SLGN.US,D,20250918,000000,43.23,43.39,42.89,43.15,875841,0
+SLGN.US,D,20250919,000000,43.28,43.28,42.79,42.8,2407946,0
+SLGN.US,D,20250922,000000,42.91,42.91,42.33,42.52,833998,0
+SLGN.US,D,20250923,000000,42.41,43.03,41.975,42.01,1162218,0
+SLGN.US,D,20250924,000000,42.19,42.57,41.905,42.19,1947578,0
+SLGN.US,D,20250925,000000,42.085,42.14,41.295,41.5,1387477,0
+SLGN.US,D,20250926,000000,41.545,42.53,41.51,42.5,1094928,0
+SLGN.US,D,20250929,000000,42.63,42.86,42.075,42.75,1161745,0
+SLGN.US,D,20250930,000000,42.53,43.08,42.515,43.01,1024750,0
+SLGN.US,D,20251001,000000,43.06,43.17,42.73,43.07,877442,0
+SLGN.US,D,20251002,000000,43.31,43.31,42.61,42.62,1012630,0
+SLGN.US,D,20251003,000000,42.625,42.9,42.5,42.76,923586,0
+SLGN.US,D,20251006,000000,42.9,43.1601,42.07,42.78,929364,0
+SLGN.US,D,20251007,000000,42.92,43.14,42.545,43.04,1043851,0
+SLGN.US,D,20251008,000000,43.08,43.67,42.89,43.46,1175584,0
+SLGN.US,D,20251009,000000,43.445,43.695,42.592,42.75,1701946,0
+SLGN.US,D,20251010,000000,42.805,43.135,42,42.12,1159831,0
+SLGN.US,D,20251013,000000,42.01,42.665,41.83,42.11,818664,0
+SLGN.US,D,20251014,000000,41.935,43.63,41.93,43.42,919938,0
+SLGN.US,D,20251015,000000,43.435,43.68,42.68,42.93,993125,0
+SLGN.US,D,20251016,000000,43.045,43.61,42.9,43.51,991376,0
+SLGN.US,D,20251017,000000,43.14,43.81,42.83,43.16,743414,0
+SLGN.US,D,20251020,000000,43.315,43.64,43.13,43.54,710117,0
+SLGN.US,D,20251021,000000,44.03,44.65,43.92,44.25,831811,0
+SLGN.US,D,20251022,000000,44.165,45.015,44.165,44.59,1400519,0
+SLGN.US,D,20251023,000000,44.595,45.17,44.125,44.64,983396,0
+SLGN.US,D,20251024,000000,44.62,44.975,44.3601,44.58,1063965,0
+SLGN.US,D,20251027,000000,44.65,44.99,44.36,44.74,888858,0
+SLGN.US,D,20251028,000000,44.76,45.2,44.28,44.73,1655932,0
+SLGN.US,D,20251029,000000,39.275,40.48,36.15,38.66,5384126,0
+SLGN.US,D,20251030,000000,38.425,39.49,37.91,38.26,2953246,0
+SLGN.US,D,20251031,000000,38.045,38.87,37.84,38.62,2480882,0
+SLGN.US,D,20251103,000000,39.29,39.29,38.49,38.85,2133119,0
+SLGN.US,D,20251104,000000,39.04,39.14,38.23,38.61,1028127,0
+SLGN.US,D,20251105,000000,39.69,39.755,38.86,39.35,1448908,0
+SLGN.US,D,20251106,000000,39.51,39.68,38.18,38.21,1329827,0
+SLGN.US,D,20251107,000000,38.1,38.59,38,38.2,1325868,0
+SLGN.US,D,20251110,000000,38.235,38.36,37.12,38.12,1677824,0
+SLGN.US,D,20251111,000000,38.27,39.07,38.27,38.95,842624,0
+SLGN.US,D,20251112,000000,38.945,39.14,38.025,38.05,1143286,0
+SLGN.US,D,20251113,000000,38.27,38.97,38.11,38.49,1041906,0
+SLGN.US,D,20251114,000000,38.36,38.43,37.88,37.99,860111,0
+SLGN.US,D,20251117,000000,37.855,37.855,37.23,37.56,1188644,0
+SLGN.US,D,20251118,000000,37.355,38.11,37.16,37.92,1453759,0
+SLGN.US,D,20251119,000000,37.785,38.13,37.395,38.03,1255810,0
+SLGN.US,D,20251120,000000,38.04,38.66,37.72,38.47,1709942,0
+SLGN.US,D,20251121,000000,38.8,40.48,38.75,39.71,1560628,0
+SLGN.US,D,20251124,000000,39.15,39.38,38.42,38.49,1633007,0
+SLGN.US,D,20251125,000000,38.775,39.63,38.56,39.48,1054924,0
+SLGN.US,D,20251126,000000,39.41,39.855,39.41,39.55,1033343,0
+SLGN.US,D,20251128,000000,39.34,39.86,39.34,39.64,342583,0
+SLGN.US,D,20251201,000000,39.275,39.67,39.16,39.34,1035291,0
+SLGN.US,D,20251202,000000,39.38,39.54,38.86,39.22,959555,0
+SLGN.US,D,20251203,000000,39.205,39.79,39.17,39.26,933340,0
+SLGN.US,D,20251204,000000,39.31,39.415,38.53,38.56,962774,0
+SLGN.US,D,20251205,000000,38.465,39.12,38.4123,38.69,862948,0
+SLGN.US,D,20251208,000000,38.6,38.74,38.34,38.39,1016594,0
+SLGN.US,D,20251209,000000,38.23,38.71,37.72,38.14,1026350,0
+SLGN.US,D,20251210,000000,38.05,39.25,38.04,39.07,1303801,0
+SLGN.US,D,20251211,000000,39.19,39.255,38.77,39.2,1088135,0
+SLGN.US,D,20251212,000000,39.47,40.39,39.47,40.04,1259366,0
+SLGN.US,D,20251215,000000,40.005,40.49,39.401,40.4,957299,0
+SLGN.US,D,20251216,000000,40.455,40.65,39.9816,40.58,810295,0
+SLGN.US,D,20251217,000000,40.485,41.29,40.48,41.04,841008,0
+SLGN.US,D,20251218,000000,41.005,41.785,41.005,41.19,778279,0
+SLGN.US,D,20251219,000000,41.055,41.23,40.8151,40.85,1108965,0
+SLGN.US,D,20251222,000000,40.79,41.3,40.67,40.97,545142,0
+SLGN.US,D,20251223,000000,41.01,41.05,40.43,40.68,991898,0
+SLGN.US,D,20251224,000000,40.715,40.88,40.55,40.83,260900,0
+SLGN.US,D,20251226,000000,40.76,41.05,40.62,40.87,377475,0
+SLGN.US,D,20251229,000000,40.87,41.16,40.5,41,1034636,0
+SLGN.US,D,20251230,000000,41,41.13,40.58,40.65,648324,0
+SLGN.US,D,20251231,000000,40.5,40.795,40.335,40.37,643314,0
+SLGN.US,D,20260102,000000,40.48,41.43,40.155,41.25,710684,0
+SLGN.US,D,20260105,000000,40.83,41.95,40.83,41.54,944317,0
+SLGN.US,D,20260106,000000,41.445,41.995,41.33,41.92,1001804,0
+SLGN.US,D,20260107,000000,42.05,42.55,40.43,40.73,1160531,0
+SLGN.US,D,20260108,000000,40.48,42.13,40.45,42.08,1170621,0
+SLGN.US,D,20260109,000000,42.02,42.8,41.705,42.73,816040,0
+SLGN.US,D,20260112,000000,43.08,43.72,42.4,43.04,931911,0
+SLGN.US,D,20260113,000000,43.13,43.36,42.36,42.47,841066,0
+SLGN.US,D,20260114,000000,42.465,43.09,42.465,42.87,723565,0
+SLGN.US,D,20260115,000000,42.21,42.84,41.77,42.75,794026,0
+SLGN.US,D,20260116,000000,42.595,42.93,42.41,42.86,538522,0
+SLGN.US,D,20260120,000000,42.345,42.64,41.97,42.05,631535,0
+SLGN.US,D,20260121,000000,42.31,42.87,41.79,42.77,754061,0
+SLGN.US,D,20260122,000000,42.74,43.255,42.58,43.16,783262,0
+SLGN.US,D,20260123,000000,43.02,43.43,42.87,43.37,693582,0
+SLGN.US,D,20260126,000000,43.29,43.75,43.145,43.25,771538,0
+SLGN.US,D,20260127,000000,43.11,43.28,42.35,42.65,690843,0
+SLGN.US,D,20260128,000000,42.65,43.04,42.165,42.38,754324,0
+SLGN.US,D,20260129,000000,42.61,42.99,41.98,42.71,867014,0
+SLGN.US,D,20260130,000000,42.47,43.31,42.18,43.15,1376763,0
+SLGN.US,D,20260202,000000,42.945,43.68,42.945,43.19,883904,0
+SLGN.US,D,20260203,000000,43.21,44.34,43.21,43.76,1165439,0
+SLGN.US,D,20260204,000000,44.96,47.99,44.96,47.97,2346259,0
+SLGN.US,D,20260205,000000,48,49.18,47.795,48.87,1911326,0
+SLGN.US,D,20260206,000000,49.08,49.55,48.85,48.89,1658691,0
+SLGN.US,D,20260209,000000,48.65,48.95,48.14,48.68,991128,0
+SLGN.US,D,20260210,000000,48.85,49.34,48.62,48.78,1476094,0
+SLGN.US,D,20260211,000000,48.85,49.28,48.25,48.48,1299920,0
+SLGN.US,D,20260212,000000,48.72,49.38,48.5,48.64,1126654,0
+SLGN.US,D,20260213,000000,48.535,49.41,48.51,48.65,1270040,0
+SLGN.US,D,20260217,000000,48.86,49.09,48.2,48.24,1207700,0
+SLGN.US,D,20260218,000000,48.2,48.54,47.975,48.23,1281215,0
diff --git a/daily/us/nyse stocks/2/smbs.us.txt b/daily/us/nyse stocks/2/smbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..082cdc165a5923465430083e6d293841f8eb17cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/smbs.us.txt	
@@ -0,0 +1,310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMBS.US,D,20241121,000000,25.0997,25.14,25.08,25.108,11707,0
+SMBS.US,D,20241122,000000,25.15,25.23,25.0971,25.1387,25183,0
+SMBS.US,D,20241125,000000,25.33,25.43,25.2856,25.3687,20928,0
+SMBS.US,D,20241126,000000,25.265,25.4,25.2187,25.2729,12342,0
+SMBS.US,D,20241127,000000,25.34,25.45,25.3081,25.355,6388,0
+SMBS.US,D,20241129,000000,25.42,25.48,25.4,25.4297,7387,0
+SMBS.US,D,20241202,000000,25.4,25.47,25.3199,25.3984,6914,0
+SMBS.US,D,20241203,000000,25.4416,25.5,25.37,25.37,2248,0
+SMBS.US,D,20241204,000000,25.3099,25.45,25.3,25.448,6198,0
+SMBS.US,D,20241205,000000,25.41,25.52,25.41,25.47,2634,0
+SMBS.US,D,20241206,000000,25.545,25.57,25.5053,25.535,1587,0
+SMBS.US,D,20241209,000000,25.5,25.55,25.47,25.4726,4567,0
+SMBS.US,D,20241210,000000,25.44,25.49,25.42,25.47,13114,0
+SMBS.US,D,20241211,000000,25.48,25.4801,25.3954,25.3954,2158,0
+SMBS.US,D,20241212,000000,25.35,25.38,25.29,25.29,5818,0
+SMBS.US,D,20241213,000000,25.2214,25.27,25.171,25.21,6696,0
+SMBS.US,D,20241216,000000,25.19,25.39,25.19,25.215,5605,0
+SMBS.US,D,20241217,000000,25.2058,25.24,25.1975,25.2,6698,0
+SMBS.US,D,20241218,000000,25.22,25.2799,25,25.0093,12556,0
+SMBS.US,D,20241219,000000,24.94,24.97,24.89,24.965,7175,0
+SMBS.US,D,20241220,000000,24.96,24.99,24.9256,24.95,16639,0
+SMBS.US,D,20241223,000000,24.905,24.97,24.82,24.85,7809,0
+SMBS.US,D,20241224,000000,24.78,24.825,24.7799,24.825,3616,0
+SMBS.US,D,20241226,000000,24.751,24.865,24.751,24.865,2338,0
+SMBS.US,D,20241227,000000,24.88,24.895,24.835,24.835,2614,0
+SMBS.US,D,20241230,000000,24.97,24.97,24.9404,24.9404,2392,0
+SMBS.US,D,20241231,000000,24.99,24.99,24.92,24.925,3489,0
+SMBS.US,D,20250102,000000,24.948,24.96,24.8799,24.9063,15364,0
+SMBS.US,D,20250103,000000,24.9314,25.06,24.88,24.8888,14742,0
+SMBS.US,D,20250106,000000,24.885,24.92,24.83,24.85,5205,0
+SMBS.US,D,20250107,000000,24.8319,25,24.69,24.78,21009,0
+SMBS.US,D,20250108,000000,24.7231,24.8,24.7231,24.7977,4835,0
+SMBS.US,D,20250110,000000,24.65,24.69,24.6172,24.65,4462,0
+SMBS.US,D,20250113,000000,24.61,24.8,24.595,24.595,3623,0
+SMBS.US,D,20250114,000000,24.57,24.64,24.57,24.605,2778,0
+SMBS.US,D,20250115,000000,24.87,24.89,24.84,24.8851,494377,0
+SMBS.US,D,20250116,000000,24.89,25,24.8499,24.975,22691,0
+SMBS.US,D,20250117,000000,24.95,24.9681,24.93,24.95,25265,0
+SMBS.US,D,20250121,000000,24.996,25.12,24.965,24.9951,7929,0
+SMBS.US,D,20250122,000000,24.985,24.99,24.91,24.9605,25115,0
+SMBS.US,D,20250123,000000,24.88,24.96,24.88,24.93,28294,0
+SMBS.US,D,20250124,000000,24.94,25.05,24.9,24.9193,13204,0
+SMBS.US,D,20250127,000000,25.03,25.062,25.0099,25.06,3693,0
+SMBS.US,D,20250128,000000,25.03,25.13,25,25.01,38059,0
+SMBS.US,D,20250129,000000,25.05,25.07,25,25.055,6659,0
+SMBS.US,D,20250130,000000,25.0971,25.12,25.05,25.0876,18229,0
+SMBS.US,D,20250131,000000,25.1,25.14,25.0263,25.0263,4742,0
+SMBS.US,D,20250203,000000,24.9392,25.07,24.92,24.93,60301,0
+SMBS.US,D,20250204,000000,24.92,25.1,24.89,24.975,120533,0
+SMBS.US,D,20250205,000000,25.05,25.14,25.05,25.09,16720,0
+SMBS.US,D,20250206,000000,25.05,25.16,25.02,25.055,32788,0
+SMBS.US,D,20250207,000000,25.01,25.02,24.98,25.005,7929,0
+SMBS.US,D,20250210,000000,25.052,25.0601,25.03,25.04,12788,0
+SMBS.US,D,20250211,000000,25,25,24.9535,24.96,43578,0
+SMBS.US,D,20250212,000000,24.88,24.98,24.7932,24.8521,16273,0
+SMBS.US,D,20250213,000000,24.94,25.005,24.93,24.97,7296,0
+SMBS.US,D,20250214,000000,25.12,25.165,25.09,25.11,23063,0
+SMBS.US,D,20250218,000000,25.04,25.2,24.99,24.9901,6120,0
+SMBS.US,D,20250219,000000,24.989,25.065,24.9802,25.035,23272,0
+SMBS.US,D,20250220,000000,25.0653,25.1,25.05,25.093,11145,0
+SMBS.US,D,20250221,000000,25.155,25.22,25.15,25.215,8462,0
+SMBS.US,D,20250224,000000,25.19,25.25,25.19,25.2499,6795,0
+SMBS.US,D,20250225,000000,25.37,25.41,25.35,25.395,33252,0
+SMBS.US,D,20250226,000000,25.39,25.475,25.35,25.44,27674,0
+SMBS.US,D,20250227,000000,25.4,25.4498,25.4,25.4292,22187,0
+SMBS.US,D,20250228,000000,25.5099,25.525,25.48,25.52,11755,0
+SMBS.US,D,20250303,000000,25.34,25.49,25.3302,25.4655,12124,0
+SMBS.US,D,20250304,000000,25.48,25.53,25.3872,25.3872,15471,0
+SMBS.US,D,20250305,000000,25.549,25.549,25.285,25.285,14523,0
+SMBS.US,D,20250306,000000,25.24,25.31,25.19,25.31,15182,0
+SMBS.US,D,20250307,000000,25.3699,25.39,25.2528,25.2528,23109,0
+SMBS.US,D,20250310,000000,25.3799,25.45,25.3799,25.4069,12290,0
+SMBS.US,D,20250311,000000,25.34,25.4,25.295,25.295,3446,0
+SMBS.US,D,20250312,000000,25.28,25.29,25.2444,25.265,7839,0
+SMBS.US,D,20250313,000000,25.24,25.35,25.2302,25.3391,28264,0
+SMBS.US,D,20250314,000000,25.255,25.295,25.2526,25.2526,10133,0
+SMBS.US,D,20250317,000000,25.28,25.36,25.28,25.295,9501,0
+SMBS.US,D,20250318,000000,25.29,25.34,25.24,25.315,10235,0
+SMBS.US,D,20250319,000000,25.28,25.38,25.251,25.37,3677,0
+SMBS.US,D,20250320,000000,25.48,25.49,25.38,25.395,21995,0
+SMBS.US,D,20250321,000000,25.4398,25.44,25.39,25.39,12135,0
+SMBS.US,D,20250324,000000,25.38,25.38,25.265,25.28,10539,0
+SMBS.US,D,20250325,000000,25.285,25.3299,25.285,25.315,1819,0
+SMBS.US,D,20250326,000000,25.25,25.28,25.2419,25.2661,2734,0
+SMBS.US,D,20250327,000000,25.24,25.28,25.23,25.24,4962,0
+SMBS.US,D,20250328,000000,25.34,25.415,25.325,25.41,22497,0
+SMBS.US,D,20250331,000000,25.46,25.46,25.37,25.45,12253,0
+SMBS.US,D,20250401,000000,25.46,25.47,25.4,25.44,15981,0
+SMBS.US,D,20250402,000000,25.43,25.43,25.3393,25.3477,5877,0
+SMBS.US,D,20250403,000000,25.545,25.5899,25.51,25.525,3092,0
+SMBS.US,D,20250404,000000,25.65,25.7291,25.565,25.57,17402,0
+SMBS.US,D,20250407,000000,25.4835,25.58,25.3064,25.3206,19430,0
+SMBS.US,D,20250408,000000,25.21,25.335,25.16,25.1601,7982,0
+SMBS.US,D,20250409,000000,24.95,25.52,24.6501,25.143,100207,0
+SMBS.US,D,20250410,000000,25.14,25.17,24.9389,24.9389,10965,0
+SMBS.US,D,20250411,000000,24.69,24.92,24.65,24.865,143743,0
+SMBS.US,D,20250414,000000,25.0473,25.11,25.02,25.0845,4992,0
+SMBS.US,D,20250415,000000,25.1,25.1697,25.07,25.13,3935,0
+SMBS.US,D,20250416,000000,25.13,25.25,25.1,25.2,10121,0
+SMBS.US,D,20250417,000000,25.16,25.18,25.09,25.095,13411,0
+SMBS.US,D,20250421,000000,25.03,25.08,24.96,24.99,13833,0
+SMBS.US,D,20250422,000000,25.03,25.07,25.0007,25.0396,195497665,0
+SMBS.US,D,20250423,000000,25.18,25.2554,25.055,25.1,279055,0
+SMBS.US,D,20250424,000000,25.19,25.29,25.1592,25.29,183181,0
+SMBS.US,D,20250425,000000,25.29,25.33,25.26,25.32,166422,0
+SMBS.US,D,20250428,000000,25.2899,25.36,25.28,25.36,200611,0
+SMBS.US,D,20250429,000000,25.3202,25.42,25.31,25.42,222923,0
+SMBS.US,D,20250430,000000,25.385,25.4211,25.35,25.42,169141,0
+SMBS.US,D,20250501,000000,25.423,25.423,25.28,25.3049,215611,0
+SMBS.US,D,20250502,000000,25.2016,25.29,25.13,25.17,259338,0
+SMBS.US,D,20250505,000000,25.1653,25.17,25.08,25.11,257652,0
+SMBS.US,D,20250506,000000,25.1301,25.205,25.1,25.18,2085670,0
+SMBS.US,D,20250507,000000,25.25,25.3,25.21,25.27,186792,0
+SMBS.US,D,20250508,000000,25.2601,25.29,25.12,25.12,257909,0
+SMBS.US,D,20250509,000000,25.15,25.2499,25.07,25.12,224428,0
+SMBS.US,D,20250512,000000,25.1208,25.1208,25.02,25.02,311059,0
+SMBS.US,D,20250513,000000,25.1,25.12,25.01,25.07,260768,0
+SMBS.US,D,20250514,000000,25.015,25.0278,24.87,24.87,240403,0
+SMBS.US,D,20250515,000000,25.03,25.1,24.995,25.06,206453,0
+SMBS.US,D,20250516,000000,25.18,25.2067,25.1,25.115,242884,0
+SMBS.US,D,20250519,000000,24.99,25.13,24.9192,25.13,303438,0
+SMBS.US,D,20250520,000000,25.02,25.03,24.92,24.92,258685,0
+SMBS.US,D,20250521,000000,24.8906,24.9301,24.82,24.82,297625,0
+SMBS.US,D,20250522,000000,24.79,24.87,24.78,24.85,271163,0
+SMBS.US,D,20250523,000000,24.9271,24.93,24.85,24.9,280112,0
+SMBS.US,D,20250527,000000,24.9601,25.03,24.92,25.03,251045,0
+SMBS.US,D,20250528,000000,25.002,25.02,24.95,24.98,261329,0
+SMBS.US,D,20250529,000000,25.0618,25.11,25.01,25.02,199684,0
+SMBS.US,D,20250530,000000,25.13,25.16,25.09,25.13,240148,0
+SMBS.US,D,20250602,000000,25,25.035,24.945,24.98,264833,0
+SMBS.US,D,20250603,000000,25.015,25.02,24.93,24.95,266890,0
+SMBS.US,D,20250604,000000,25.031,25.13,25.02,25.1,202266,0
+SMBS.US,D,20250605,000000,25.11,25.13,25.035,25.05,196004,0
+SMBS.US,D,20250606,000000,24.962,25.1,24.915,24.93,290165,0
+SMBS.US,D,20250609,000000,24.96,25.0199,24.94,24.98,215312,0
+SMBS.US,D,20250610,000000,25.07,25.07,25.02,25.02,232794,0
+SMBS.US,D,20250611,000000,25.13,25.16,25.09,25.14,313796,0
+SMBS.US,D,20250612,000000,25.24,25.24,25.2,25.21,311833,0
+SMBS.US,D,20250613,000000,25.19,25.2279,25.04,25.09,222083,0
+SMBS.US,D,20250616,000000,25.08,25.11,25.03,25.03,199283,0
+SMBS.US,D,20250617,000000,25.1192,25.14,25.07,25.13,218706,0
+SMBS.US,D,20250618,000000,25.1687,25.2,25.1309,25.14,275356,0
+SMBS.US,D,20250620,000000,25.12,25.22,25.11,25.17,225520,0
+SMBS.US,D,20250623,000000,25.23,25.31,25.22,25.24,243253,0
+SMBS.US,D,20250624,000000,25.26,25.36,25.23,25.35,217754,0
+SMBS.US,D,20250625,000000,25.325,25.385,25.29,25.38,247035,0
+SMBS.US,D,20250626,000000,25.41,25.475,25.38,25.47,222024,0
+SMBS.US,D,20250627,000000,25.4,25.46,25.39,25.39,196960,0
+SMBS.US,D,20250630,000000,25.45,26.22,25.41,25.47,406863,0
+SMBS.US,D,20250701,000000,25.35,25.3691,25.3019,25.33,305113,0
+SMBS.US,D,20250702,000000,25.29,25.3155,25.28,25.29,249243,0
+SMBS.US,D,20250703,000000,25.2601,25.275,25.23,25.235,237188,0
+SMBS.US,D,20250707,000000,25.1901,25.1901,25.14,25.16,395171,0
+SMBS.US,D,20250708,000000,25.115,25.165,25.115,25.16,379228,0
+SMBS.US,D,20250709,000000,25.24,25.3,25.23,25.27,248641,0
+SMBS.US,D,20250710,000000,25.28,25.34,25.2409,25.2794,311425,0
+SMBS.US,D,20250711,000000,25.2,25.21,25.1733,25.21,297463,0
+SMBS.US,D,20250714,000000,25.1799,25.205,25.14,25.14,283996,0
+SMBS.US,D,20250715,000000,25.19,25.2,25.07,25.08,286628,0
+SMBS.US,D,20250716,000000,25.145,25.16,25.08,25.15,317836,0
+SMBS.US,D,20250717,000000,25.15,25.1665,25.111,25.12,292215,0
+SMBS.US,D,20250718,000000,25.1899,25.19,25.15,25.15,276935,0
+SMBS.US,D,20250721,000000,25.24,25.27,25.21,25.21,359133,0
+SMBS.US,D,20250722,000000,25.245,25.285,25.21,25.27,237628,0
+SMBS.US,D,20250723,000000,25.23,25.24,25.14,25.14,292705,0
+SMBS.US,D,20250724,000000,25.1249,25.1899,25.1,25.165,268647,0
+SMBS.US,D,20250725,000000,25.1796,25.22,25.16,25.2,290049,0
+SMBS.US,D,20250728,000000,25.18,25.18,25.12,25.12,322622,0
+SMBS.US,D,20250729,000000,25.2202,25.29,25.17,25.26,330392,0
+SMBS.US,D,20250730,000000,25.2301,25.29,25.19,25.23,313442,0
+SMBS.US,D,20250731,000000,25.2614,25.28,25.22,25.22,255327,0
+SMBS.US,D,20250801,000000,25.2928,25.35,25.16,25.32,340567,0
+SMBS.US,D,20250804,000000,25.32,25.3367,25.285,25.32,453825,0
+SMBS.US,D,20250805,000000,25.3101,25.38,25.3101,25.37,249743,0
+SMBS.US,D,20250806,000000,25.32,25.37,25.25,25.35,337349,0
+SMBS.US,D,20250807,000000,25.3651,25.39,25.315,25.32,383348,0
+SMBS.US,D,20250808,000000,25.301,25.301,25.265,25.27,400666,0
+SMBS.US,D,20250811,000000,25.31,25.33,25.28,25.28,462926,0
+SMBS.US,D,20250812,000000,25.285,25.32,25.2515,25.3,256024,0
+SMBS.US,D,20250813,000000,25.3756,25.4,25.36,25.4,369577,0
+SMBS.US,D,20250814,000000,25.36,25.3791,25.32,25.34,338025,0
+SMBS.US,D,20250815,000000,25.34,25.35,25.28,25.28,485911,0
+SMBS.US,D,20250818,000000,25.3,25.315,25.2572,25.3,314488,0
+SMBS.US,D,20250819,000000,25.305,25.33,25.3,25.31,316517,0
+SMBS.US,D,20250820,000000,25.31,25.39,25.3,25.33,587915,0
+SMBS.US,D,20250821,000000,25.32,25.32,25.26,25.31,306946,0
+SMBS.US,D,20250822,000000,25.355,25.48,25.35,25.44,602548,0
+SMBS.US,D,20250825,000000,25.3997,25.44,25.39,25.4,410481,0
+SMBS.US,D,20250826,000000,25.445,25.48,25.42,25.42,272118,0
+SMBS.US,D,20250827,000000,25.42,25.5,25.4,25.49,405702,0
+SMBS.US,D,20250828,000000,25.48,25.525,25.461,25.5,322788,0
+SMBS.US,D,20250829,000000,25.4901,25.54,25.47,25.5,417451,0
+SMBS.US,D,20250902,000000,25.32,25.365,25.3,25.33,492369,0
+SMBS.US,D,20250903,000000,25.35,25.47,25.33,25.41,613680,0
+SMBS.US,D,20250904,000000,25.445,25.51,25.42,25.48,389217,0
+SMBS.US,D,20250905,000000,25.62,25.65,25.59,25.6,449613,0
+SMBS.US,D,20250908,000000,25.69,25.76,25.65,25.69,406597,0
+SMBS.US,D,20250909,000000,25.77,25.775,25.69,25.69,432546,0
+SMBS.US,D,20250910,000000,25.76,25.78,25.71,25.71,390126,0
+SMBS.US,D,20250911,000000,25.78,25.83,25.73,25.73,214782,0
+SMBS.US,D,20250912,000000,25.74,25.83,25.72,25.77,257667,0
+SMBS.US,D,20250915,000000,25.83,25.87,25.805,25.85,338517,0
+SMBS.US,D,20250916,000000,25.88,25.89,25.825,25.86,416292,0
+SMBS.US,D,20250917,000000,25.88,25.92,25.78,25.78,352803,0
+SMBS.US,D,20250918,000000,25.7,25.7402,25.68,25.69,454292,0
+SMBS.US,D,20250919,000000,25.7307,25.77,25.7012,25.76,388425,0
+SMBS.US,D,20250922,000000,25.725,25.7287,25.67,25.67,369571,0
+SMBS.US,D,20250923,000000,25.73,25.75,25.68,25.73,374976,0
+SMBS.US,D,20250924,000000,25.72,25.73,25.68,25.68,379751,0
+SMBS.US,D,20250925,000000,25.665,25.67,25.63,25.66,338663,0
+SMBS.US,D,20250926,000000,25.6734,25.68,25.64,25.64,435077,0
+SMBS.US,D,20250929,000000,25.66,25.72,25.6501,25.69,577895,0
+SMBS.US,D,20250930,000000,25.715,25.75,25.69,25.71,500061,0
+SMBS.US,D,20251001,000000,25.66,25.67,25.615,25.64,318230,0
+SMBS.US,D,20251002,000000,25.64,25.6986,25.63,25.68,325797,0
+SMBS.US,D,20251003,000000,25.7,25.7,25.66,25.663,308587,0
+SMBS.US,D,20251006,000000,25.615,25.66,25.56,25.6,374936,0
+SMBS.US,D,20251007,000000,25.64,25.675,25.63,25.64,373567,0
+SMBS.US,D,20251008,000000,25.696,25.7099,25.66,25.66,313821,0
+SMBS.US,D,20251009,000000,25.66,25.7,25.61,25.62,510370,0
+SMBS.US,D,20251010,000000,25.73,25.78,25.69,25.75,328207,0
+SMBS.US,D,20251013,000000,25.76,25.77,25.68,25.73,309599,0
+SMBS.US,D,20251014,000000,25.75,25.85,25.75,25.83,363651,0
+SMBS.US,D,20251015,000000,25.83,25.86,25.81,25.81,584843,0
+SMBS.US,D,20251016,000000,25.82,25.925,25.79,25.9,420519,0
+SMBS.US,D,20251017,000000,25.89,25.91,25.87,25.9,403160,0
+SMBS.US,D,20251020,000000,25.935,25.935,25.895,25.92,418668,0
+SMBS.US,D,20251021,000000,25.95,25.97,25.94,25.96,409200,0
+SMBS.US,D,20251022,000000,25.93,25.945,25.905,25.94,389670,0
+SMBS.US,D,20251023,000000,25.92,25.925,25.88,25.88,339011,0
+SMBS.US,D,20251024,000000,25.93,25.9399,25.8901,25.91,393321,0
+SMBS.US,D,20251027,000000,25.9099,25.95,25.8901,25.935,463638,0
+SMBS.US,D,20251028,000000,25.945,26.01,25.94,25.97,496802,0
+SMBS.US,D,20251029,000000,25.96,25.9658,25.83,25.83,626287,0
+SMBS.US,D,20251030,000000,25.7918,25.875,25.79,25.8,673247,0
+SMBS.US,D,20251031,000000,25.8544,25.8651,25.81,25.82,362541,0
+SMBS.US,D,20251103,000000,25.68,25.7,25.66,25.68,488364,0
+SMBS.US,D,20251104,000000,25.69,25.72,25.68,25.7,492986,0
+SMBS.US,D,20251105,000000,25.7035,25.7035,25.6,25.62,411464,0
+SMBS.US,D,20251106,000000,25.71,25.7365,25.71,25.71,292131,0
+SMBS.US,D,20251107,000000,25.6968,25.745,25.68,25.71,458417,0
+SMBS.US,D,20251110,000000,25.725,25.73,25.7,25.71,453221,0
+SMBS.US,D,20251111,000000,25.7601,25.8,25.73,25.76,415975,0
+SMBS.US,D,20251112,000000,25.7601,25.8,25.74,25.77,442062,0
+SMBS.US,D,20251113,000000,25.755,25.7551,25.69,25.69,474866,0
+SMBS.US,D,20251114,000000,25.7542,25.7542,25.6601,25.67,395161,0
+SMBS.US,D,20251117,000000,25.69,25.7,25.66,25.665,400925,0
+SMBS.US,D,20251118,000000,25.7,25.715,25.6624,25.69,441693,0
+SMBS.US,D,20251119,000000,25.7201,25.7201,25.65,25.67,398093,0
+SMBS.US,D,20251120,000000,25.7,25.7177,25.68,25.69,351380,0
+SMBS.US,D,20251121,000000,25.77,25.77,25.73,25.74,417591,0
+SMBS.US,D,20251124,000000,25.7899,25.805,25.75,25.8,429072,0
+SMBS.US,D,20251125,000000,25.82,25.88,25.82,25.86,496377,0
+SMBS.US,D,20251126,000000,25.8593,25.9,25.83,25.9,426741,0
+SMBS.US,D,20251128,000000,25.86,25.88,25.84,25.86,397301,0
+SMBS.US,D,20251201,000000,25.68,25.755,25.65,25.7,408911,0
+SMBS.US,D,20251202,000000,25.68,25.72,25.66,25.71,354788,0
+SMBS.US,D,20251203,000000,25.75,25.76,25.7105,25.75,326387,0
+SMBS.US,D,20251204,000000,25.715,25.72,25.675,25.69,348463,0
+SMBS.US,D,20251205,000000,25.69,25.69,25.64,25.66,483978,0
+SMBS.US,D,20251208,000000,25.66,25.665,25.59,25.6,425862,0
+SMBS.US,D,20251209,000000,25.6543,25.6651,25.59,25.595,341833,0
+SMBS.US,D,20251210,000000,25.59,25.75,25.58,25.687,388820,0
+SMBS.US,D,20251211,000000,25.76,25.78,25.705,25.72,407857,0
+SMBS.US,D,20251212,000000,25.63,25.66,25.63,25.64,383799,0
+SMBS.US,D,20251215,000000,25.7,25.72,25.68,25.7,563140,0
+SMBS.US,D,20251216,000000,25.7,25.78,25.69,25.75,1647474,0
+SMBS.US,D,20251217,000000,25.73,25.755,25.715,25.74,404098,0
+SMBS.US,D,20251218,000000,25.8,25.83,25.7701,25.82,696478,0
+SMBS.US,D,20251219,000000,25.68,25.7,25.66,25.67,363866,0
+SMBS.US,D,20251222,000000,25.67,25.69,25.6517,25.67,456681,0
+SMBS.US,D,20251223,000000,25.595,25.68,25.595,25.68,496322,0
+SMBS.US,D,20251224,000000,25.6839,25.74,25.67,25.74,361322,0
+SMBS.US,D,20251226,000000,25.7438,25.755,25.705,25.74,421211,0
+SMBS.US,D,20251229,000000,25.74,25.75,25.71,25.75,470882,0
+SMBS.US,D,20251230,000000,25.71,25.77,25.7,25.75,319604,0
+SMBS.US,D,20251231,000000,25.6901,25.735,25.675,25.675,421395,0
+SMBS.US,D,20260102,000000,25.72,25.74,25.65,25.65,542602,0
+SMBS.US,D,20260105,000000,25.7,25.73,25.685,25.71,424127,0
+SMBS.US,D,20260106,000000,25.68,25.71,25.67,25.7,375721,0
+SMBS.US,D,20260107,000000,25.7355,25.8,25.71,25.76,432385,0
+SMBS.US,D,20260108,000000,25.7032,25.72,25.7,25.7,369895,0
+SMBS.US,D,20260109,000000,25.7601,25.885,25.76,25.84,371093,0
+SMBS.US,D,20260112,000000,25.82,25.88,25.82,25.84,473023,0
+SMBS.US,D,20260113,000000,25.84,25.8451,25.805,25.828,388053,0
+SMBS.US,D,20260114,000000,25.831,25.86,25.83,25.86,468298,0
+SMBS.US,D,20260115,000000,25.86,25.8601,25.81,25.82,400403,0
+SMBS.US,D,20260116,000000,25.82,25.8367,25.78,25.78,401411,0
+SMBS.US,D,20260120,000000,25.705,25.7458,25.7,25.71,733939,0
+SMBS.US,D,20260121,000000,25.74,25.82,25.7205,25.76,1216317,0
+SMBS.US,D,20260122,000000,25.73,25.78,25.725,25.75,632159,0
+SMBS.US,D,20260123,000000,25.78,25.7951,25.7536,25.77,394153,0
+SMBS.US,D,20260126,000000,25.81,25.8397,25.805,25.83,870837,0
+SMBS.US,D,20260127,000000,25.845,25.86,25.8219,25.83,464685,0
+SMBS.US,D,20260128,000000,25.815,25.835,25.7925,25.83,380111,0
+SMBS.US,D,20260129,000000,25.8,25.86,25.79,25.84,567326,0
+SMBS.US,D,20260130,000000,25.82,25.835,25.8,25.81,629294,0
+SMBS.US,D,20260202,000000,25.7,25.7,25.65,25.65,493685,0
+SMBS.US,D,20260203,000000,25.65,25.7,25.64,25.67,601243,0
+SMBS.US,D,20260204,000000,25.66,25.68,25.63,25.64,757274,0
+SMBS.US,D,20260205,000000,25.68,25.7399,25.6738,25.73,457396,0
+SMBS.US,D,20260206,000000,25.75,25.75,25.72,25.7467,448515,0
+SMBS.US,D,20260209,000000,25.73,25.77,25.7213,25.75,576350,0
+SMBS.US,D,20260210,000000,25.815,25.85,25.81,25.83,709514,0
+SMBS.US,D,20260211,000000,25.8,25.82,25.77,25.78,622911,0
+SMBS.US,D,20260212,000000,25.825,25.915,25.81,25.9,640046,0
+SMBS.US,D,20260213,000000,25.96,25.99,25.95,25.98,348804,0
+SMBS.US,D,20260217,000000,25.965,25.977,25.93,25.93,559661,0
+SMBS.US,D,20260218,000000,25.925,25.94,25.905,25.91,511950,0
diff --git a/daily/us/nyse stocks/2/smrt.us.txt b/daily/us/nyse stocks/2/smrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eed8915e21e47b6385b7706d77f49e7296ad564f
--- /dev/null
+++ b/daily/us/nyse stocks/2/smrt.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMRT.US,D,20210205,000000,11.27,11.555,10.995,11.1,7117800,0
+SMRT.US,D,20210208,000000,11.1,11.51,11,11.11,1317428,0
+SMRT.US,D,20210209,000000,11.15,11.18,10.93,11.07,327399,0
+SMRT.US,D,20210210,000000,11.06,11.29,10.8,10.99,347920,0
+SMRT.US,D,20210211,000000,11,11,10.81,10.91,461574,0
+SMRT.US,D,20210212,000000,10.95,10.99,10.86,10.9,162251,0
+SMRT.US,D,20210216,000000,10.99,11,10.89,10.9,289644,0
+SMRT.US,D,20210217,000000,10.94,11.06,10.78,10.81,299230,0
+SMRT.US,D,20210218,000000,10.9,11.01,10.85,10.99,269171,0
+SMRT.US,D,20210219,000000,11.02,11.05,10.82,10.9,259417,0
+SMRT.US,D,20210222,000000,10.93,11.67,10.93,11.17,128821,0
+SMRT.US,D,20210223,000000,11.06,11.06,10.85,11.06,167352,0
+SMRT.US,D,20210224,000000,11,11.3,10.78,10.96,217755,0
+SMRT.US,D,20210225,000000,11.21,11.21,10.6,10.8,120832,0
+SMRT.US,D,20210226,000000,10.76,11.16,10.65,10.8,329360,0
+SMRT.US,D,20210301,000000,10.84,10.9855,10.65,10.8,39143,0
+SMRT.US,D,20210302,000000,11.16,11.16,10.57,10.8,323051,0
+SMRT.US,D,20210303,000000,10.91,11.14,10.21,10.5,218914,0
+SMRT.US,D,20210304,000000,10.64,10.65,10.25,10.5,137447,0
+SMRT.US,D,20210305,000000,10.43,10.8699,10.26,10.58,76998,0
+SMRT.US,D,20210308,000000,10.74,10.77,10.28,10.36,151747,0
+SMRT.US,D,20210309,000000,10.44,10.51,10.13,10.2,545359,0
+SMRT.US,D,20210310,000000,10.16,10.34,10.16,10.34,239802,0
+SMRT.US,D,20210311,000000,10.3,10.5,10.3,10.45,31379,0
+SMRT.US,D,20210312,000000,10.46,10.6499,10.3101,10.56,7666,0
+SMRT.US,D,20210315,000000,10.48,10.5514,10.32,10.33,85981,0
+SMRT.US,D,20210316,000000,10.44,10.56,10.14,10.19,98057,0
+SMRT.US,D,20210317,000000,10.15,10.315,10.1,10.12,80752,0
+SMRT.US,D,20210318,000000,10.16,10.2552,10.0753,10.23,45838,0
+SMRT.US,D,20210319,000000,10.25,10.2501,10.2,10.21,2984,0
+SMRT.US,D,20210322,000000,10.17,10.2954,10.1101,10.12,14450,0
+SMRT.US,D,20210323,000000,10.11,10.15,10.045,10.05,72699,0
+SMRT.US,D,20210324,000000,10.09,10.09,9.85,9.94,54487,0
+SMRT.US,D,20210325,000000,9.83,10,9.775,10,221848,0
+SMRT.US,D,20210326,000000,10.01,10.17,10.01,10.125,2972,0
+SMRT.US,D,20210329,000000,10.03,10.0399,9.97,9.97,8913,0
+SMRT.US,D,20210330,000000,9.934,10.03,9.9101,10,4046,0
+SMRT.US,D,20210331,000000,10,10.09,9.99,10,2841,0
+SMRT.US,D,20210401,000000,10.05,10.18,10.04,10.05,218793,0
+SMRT.US,D,20210405,000000,10.06,10.16,10,10.02,469641,0
+SMRT.US,D,20210406,000000,10.02,10.08,10,10.01,550713,0
+SMRT.US,D,20210407,000000,10.02,10.115,10.02,10.1,161538,0
+SMRT.US,D,20210408,000000,10.1,10.15,10.05,10.1,135052,0
+SMRT.US,D,20210409,000000,10.1,10.2,10.06,10.2,894495,0
+SMRT.US,D,20210412,000000,10.13,10.21,10.0691,10.21,123622,0
+SMRT.US,D,20210413,000000,10.185,10.22,10.1,10.1,10386,0
+SMRT.US,D,20210414,000000,10.08,10.21,10.08,10.17,7702,0
+SMRT.US,D,20210415,000000,10.13,10.13,10.08,10.11,68561,0
+SMRT.US,D,20210416,000000,10.13,10.3,10.13,10.29,18604,0
+SMRT.US,D,20210419,000000,10.16,10.48,10.16,10.39,69245,0
+SMRT.US,D,20210420,000000,10.19,10.45,10.13,10.23,11912,0
+SMRT.US,D,20210421,000000,10.11,10.26,10.09,10.23,17459,0
+SMRT.US,D,20210422,000000,10.3415,10.75,10.2,10.39,7767972,0
+SMRT.US,D,20210423,000000,10.48,10.6,10.31,10.5,1657658,0
+SMRT.US,D,20210426,000000,10.64,10.65,10.4701,10.63,1529878,0
+SMRT.US,D,20210427,000000,10.67,10.67,10.4,10.58,201855,0
+SMRT.US,D,20210428,000000,10.62,10.62,10.46,10.56,410538,0
+SMRT.US,D,20210429,000000,10.61,10.725,10.56,10.7,831856,0
+SMRT.US,D,20210430,000000,10.7,10.91,10.61,10.86,976593,0
+SMRT.US,D,20210503,000000,10.99,11.04,10.9165,10.99,1265579,0
+SMRT.US,D,20210504,000000,10.99,10.99,10.835,10.92,314392,0
+SMRT.US,D,20210505,000000,10.98,11.55,10.91,11.38,2137030,0
+SMRT.US,D,20210506,000000,11.37,11.49,11,11.1,1238161,0
+SMRT.US,D,20210507,000000,10.99,11.15,10.73,10.9,593175,0
+SMRT.US,D,20210510,000000,10.93,11.275,10.86,10.9,191685,0
+SMRT.US,D,20210511,000000,10.83,11,10.48,10.72,643772,0
+SMRT.US,D,20210512,000000,10.7,10.7,10.48,10.59,209496,0
+SMRT.US,D,20210513,000000,10.62,10.62,10.22,10.35,620167,0
+SMRT.US,D,20210514,000000,10.33,10.535,10.33,10.34,144128,0
+SMRT.US,D,20210517,000000,10.35,10.48,10.18,10.34,113648,0
+SMRT.US,D,20210518,000000,10.34,10.49,10.23,10.35,198402,0
+SMRT.US,D,20210519,000000,10.39,10.66,10.29,10.5,362188,0
+SMRT.US,D,20210520,000000,10.46,10.73,10.365,10.64,337848,0
+SMRT.US,D,20210521,000000,10.71,11,10.5,10.8,600205,0
+SMRT.US,D,20210524,000000,10.9,10.99,10.63,10.72,192534,0
+SMRT.US,D,20210525,000000,10.7303,10.7303,10.45,10.5,42435,0
+SMRT.US,D,20210526,000000,10.58,10.72,10.4,10.575,80222,0
+SMRT.US,D,20210527,000000,10.63,10.66,10.33,10.33,159935,0
+SMRT.US,D,20210528,000000,10.34,10.6541,10.25,10.4,100649,0
+SMRT.US,D,20210601,000000,10.36,10.63,10.36,10.59,66576,0
+SMRT.US,D,20210602,000000,10.59,10.65,10.3929,10.42,197853,0
+SMRT.US,D,20210603,000000,10.41,10.45,10.36,10.41,23320,0
+SMRT.US,D,20210604,000000,10.39,10.55,10.39,10.48,181006,0
+SMRT.US,D,20210607,000000,10.5465,10.64,10.5,10.59,18665,0
+SMRT.US,D,20210608,000000,10.55,10.78,10.55,10.75,159399,0
+SMRT.US,D,20210609,000000,10.79,11.18,10.79,11.15,452856,0
+SMRT.US,D,20210610,000000,11.13,11.53,11.085,11.36,380780,0
+SMRT.US,D,20210611,000000,11.33,11.73,11.32,11.5,604371,0
+SMRT.US,D,20210614,000000,11.55,11.72,11.4301,11.5,212512,0
+SMRT.US,D,20210615,000000,11.58,11.58,11.3501,11.45,213446,0
+SMRT.US,D,20210616,000000,11.5,11.67,11.21,11.3,209719,0
+SMRT.US,D,20210617,000000,11.29,11.29,11.07,11.14,220386,0
+SMRT.US,D,20210618,000000,11.14,11.24,10.91,11.2,493793,0
+SMRT.US,D,20210621,000000,11.26,11.49,11,11.46,75611,0
+SMRT.US,D,20210622,000000,11.5,11.89,11.21,11.82,311683,0
+SMRT.US,D,20210623,000000,11.84,12.015,11.74,11.95,117303,0
+SMRT.US,D,20210624,000000,12.04,12.05,11.915,12.04,328011,0
+SMRT.US,D,20210625,000000,12.04,12.34,12.04,12.3,508971,0
+SMRT.US,D,20210628,000000,12.25,12.4011,12.14,12.3,82250,0
+SMRT.US,D,20210629,000000,12.36,12.745,12.19,12.65,100114,0
+SMRT.US,D,20210630,000000,12.6827,12.6827,11.86,12.315,513820,0
+SMRT.US,D,20210701,000000,12.3,12.35,11.86,11.96,420581,0
+SMRT.US,D,20210702,000000,11.97,12.32,11.86,11.9,68904,0
+SMRT.US,D,20210706,000000,11.92,12.9,11.92,12.41,274305,0
+SMRT.US,D,20210707,000000,12.41,12.41,11.91,12,145609,0
+SMRT.US,D,20210708,000000,11.9,11.9799,11.4575,11.65,117991,0
+SMRT.US,D,20210709,000000,11.65,12,11.45,11.97,1350512,0
+SMRT.US,D,20210712,000000,11.95,12.0661,11.85,12,9395,0
+SMRT.US,D,20210713,000000,12,12.23,11.9004,11.9004,236865,0
+SMRT.US,D,20210714,000000,11.8828,11.9972,11.24,11.34,45340,0
+SMRT.US,D,20210715,000000,11.1304,11.36,10.97,10.97,34988,0
+SMRT.US,D,20210716,000000,10.98,11.26,10.79,11.01,51278,0
+SMRT.US,D,20210719,000000,11.07,11.23,10.47,11.02,161265,0
+SMRT.US,D,20210720,000000,11,11.31,10.895,11.11,184769,0
+SMRT.US,D,20210721,000000,11.05,12.55,11,12.35,491368,0
+SMRT.US,D,20210722,000000,12.4,12.75,12.2885,12.67,852497,0
+SMRT.US,D,20210723,000000,12.7,12.88,12.375,12.5,137988,0
+SMRT.US,D,20210726,000000,12.48,12.75,12.3,12.49,209687,0
+SMRT.US,D,20210727,000000,12.35,12.68,11.97,12.5,587246,0
+SMRT.US,D,20210728,000000,12.45,12.59,12.305,12.55,16644,0
+SMRT.US,D,20210729,000000,12.5,12.55,12.15,12.44,52843,0
+SMRT.US,D,20210730,000000,12.38,12.5,12.08,12.4,19777,0
+SMRT.US,D,20210802,000000,12.4,12.65,12.03,12.44,150553,0
+SMRT.US,D,20210803,000000,12.3769,12.5,12.27,12.41,816252,0
+SMRT.US,D,20210804,000000,12.31,12.45,12.02,12.13,76041,0
+SMRT.US,D,20210805,000000,12.12,12.355,11.9833,12.2,339353,0
+SMRT.US,D,20210806,000000,12.1,12.1933,12.061,12.12,83635,0
+SMRT.US,D,20210809,000000,12.19,12.56,12.19,12.55,56613,0
+SMRT.US,D,20210810,000000,12.51,12.9175,12.26,12.84,1190765,0
+SMRT.US,D,20210811,000000,12.87,12.87,12.33,12.64,51424,0
+SMRT.US,D,20210812,000000,12.58,12.6,12.37,12.495,507815,0
+SMRT.US,D,20210813,000000,12.52,12.81,12.3,12.66,258199,0
+SMRT.US,D,20210816,000000,12.68,12.68,12.475,12.58,181206,0
+SMRT.US,D,20210817,000000,12.51,12.89,12.11,12.3,1593365,0
+SMRT.US,D,20210818,000000,12.27,12.75,11.605,11.8,784881,0
+SMRT.US,D,20210819,000000,11.7,11.7,11,11.35,544667,0
+SMRT.US,D,20210820,000000,11.27,11.68,11.11,11.6,196972,0
+SMRT.US,D,20210823,000000,11.56,11.765,11.275,11.64,62761,0
+SMRT.US,D,20210824,000000,11.6,12.3,11.6,12.1,176079,0
+SMRT.US,D,20210825,000000,12.5,15.14,11.5,12,338946,0
+SMRT.US,D,20210826,000000,12.45,12.5656,11.66,11.94,272683,0
+SMRT.US,D,20210827,000000,12.01,14,11.87,12.92,449629,0
+SMRT.US,D,20210830,000000,12.94,12.9884,12.25,12.48,445901,0
+SMRT.US,D,20210831,000000,13.06,13.325,12.16,12.49,585946,0
+SMRT.US,D,20210901,000000,12.49,12.767,12.2,12.23,886088,0
+SMRT.US,D,20210902,000000,12.39,12.57,12.1,12.49,1013423,0
+SMRT.US,D,20210903,000000,12.5,14.932,12.285,14.06,829431,0
+SMRT.US,D,20210907,000000,14.29,14.49,12.32,12.43,478392,0
+SMRT.US,D,20210908,000000,12.25,12.96,12.2,12.48,190206,0
+SMRT.US,D,20210909,000000,12.67,13.15,12.36,12.43,243455,0
+SMRT.US,D,20210910,000000,12.66,12.66,12.2,12.44,195248,0
+SMRT.US,D,20210913,000000,12.36,12.615,11.94,12.44,173721,0
+SMRT.US,D,20210914,000000,12.65,13.01,12.44,12.75,274443,0
+SMRT.US,D,20210915,000000,12.69,13.33,12.69,13.07,658267,0
+SMRT.US,D,20210916,000000,13.28,13.95,12.9,13.68,751805,0
+SMRT.US,D,20210917,000000,13.79,13.99,13.37,13.7,647444,0
+SMRT.US,D,20210920,000000,13.37,13.46,12.86,13.01,1058205,0
+SMRT.US,D,20210921,000000,13.08,13.35,12.885,12.96,1020353,0
+SMRT.US,D,20210922,000000,12.91,13.24,12.78,13,460961,0
+SMRT.US,D,20210923,000000,13.02,13.74,13.02,13.41,132792,0
+SMRT.US,D,20210924,000000,13.21,13.35,12.86,12.97,201378,0
+SMRT.US,D,20210927,000000,12.99,13.33,12.8073,13.03,247965,0
+SMRT.US,D,20210928,000000,12.81,12.93,12.76,12.83,115691,0
+SMRT.US,D,20210929,000000,12.77,12.99,12.53,12.6,102790,0
+SMRT.US,D,20210930,000000,12.35,13.14,12.24,13.02,574894,0
+SMRT.US,D,20211001,000000,13.06,13.97,13.06,13.46,568432,0
+SMRT.US,D,20211004,000000,13.26,13.83,13.22,13.49,356340,0
+SMRT.US,D,20211005,000000,13.49,13.52,13.02,13.14,570274,0
+SMRT.US,D,20211006,000000,13.01,13.04,12.35,12.57,270364,0
+SMRT.US,D,20211007,000000,12.57,12.82,12.53,12.74,593864,0
+SMRT.US,D,20211008,000000,12.76,12.94,12.43,12.74,89326,0
+SMRT.US,D,20211011,000000,12.59,12.75,12.33,12.43,158198,0
+SMRT.US,D,20211012,000000,12.33,12.385,11.9,11.99,396394,0
+SMRT.US,D,20211013,000000,11.9,12,11.44,11.89,208168,0
+SMRT.US,D,20211014,000000,11.78,12.32,11.695,12.16,435109,0
+SMRT.US,D,20211015,000000,12.2,12.39,12.13,12.16,286273,0
+SMRT.US,D,20211018,000000,12.1,12.15,11.54,11.75,587119,0
+SMRT.US,D,20211019,000000,11.71,12,11.485,11.75,322918,0
+SMRT.US,D,20211020,000000,11.78,12.19,11.65,11.93,150746,0
+SMRT.US,D,20211021,000000,11.97,12.12,11.89,12.03,458766,0
+SMRT.US,D,20211022,000000,12,12.29,11.91,12.18,222974,0
+SMRT.US,D,20211025,000000,12.14,12.31,11.97,11.99,94880,0
+SMRT.US,D,20211026,000000,12.1,12.18,11.82,12.03,128685,0
+SMRT.US,D,20211027,000000,12.27,13.05,12.04,12.88,435022,0
+SMRT.US,D,20211028,000000,12.88,13.59,12.865,12.98,407626,0
+SMRT.US,D,20211029,000000,12.98,13.25,12.6,13.13,340655,0
+SMRT.US,D,20211101,000000,13.17,13.86,13.13,13.75,480780,0
+SMRT.US,D,20211102,000000,13.83,14.29,13.75,14.02,520956,0
+SMRT.US,D,20211103,000000,14.06,14.7399,13.4976,13.77,870521,0
+SMRT.US,D,20211104,000000,13.75,13.77,12.3,13.09,1309756,0
+SMRT.US,D,20211105,000000,13.38,13.61,12.72,13.53,1161212,0
+SMRT.US,D,20211108,000000,13.93,14.48,12.42,13.12,2846037,0
+SMRT.US,D,20211109,000000,13.16,13.4899,12.22,12.45,345050,0
+SMRT.US,D,20211110,000000,12.44,13.01,12.27,12.35,355711,0
+SMRT.US,D,20211111,000000,11.9,11.91,9.94,10.18,3113383,0
+SMRT.US,D,20211112,000000,10.61,11.18,10.59,10.68,851199,0
+SMRT.US,D,20211115,000000,10.73,11.1,10.71,10.99,413123,0
+SMRT.US,D,20211116,000000,11.12,11.32,10.56,10.9,640794,0
+SMRT.US,D,20211117,000000,10.71,11.16,10.7,10.9,693240,0
+SMRT.US,D,20211118,000000,10.88,10.939,9.93,10.03,1003464,0
+SMRT.US,D,20211119,000000,10,10.18,9.74,10.09,1231874,0
+SMRT.US,D,20211122,000000,10.28,10.35,9.73,9.82,685308,0
+SMRT.US,D,20211123,000000,9.6,9.68,8.81,9.37,520102,0
+SMRT.US,D,20211124,000000,9.33,10.06,9.15,9.85,481102,0
+SMRT.US,D,20211126,000000,9.55,9.89,9.23,9.34,193657,0
+SMRT.US,D,20211129,000000,9.35,10.01,9.205,9.88,1014749,0
+SMRT.US,D,20211130,000000,10.22,10.59,10.03,10.53,2143906,0
+SMRT.US,D,20211201,000000,10.57,11,10.49,10.82,814064,0
+SMRT.US,D,20211202,000000,10.82,10.88,9.99,10.14,567949,0
+SMRT.US,D,20211203,000000,10.07,10.19,9.51,9.82,465038,0
+SMRT.US,D,20211206,000000,9.88,10.43,9.5601,10.17,966422,0
+SMRT.US,D,20211207,000000,10.24,11.14,10.24,10.98,972497,0
+SMRT.US,D,20211208,000000,10.98,11.59,10.96,11.16,644137,0
+SMRT.US,D,20211209,000000,11.13,11.28,10.94,11.11,584946,0
+SMRT.US,D,20211210,000000,11.11,11.59,11.05,11.13,653792,0
+SMRT.US,D,20211213,000000,11.17,11.56,10.83,11.32,521014,0
+SMRT.US,D,20211214,000000,11.16,11.53,11.0386,11.44,542171,0
+SMRT.US,D,20211215,000000,11.48,11.94,11.35,11.44,1699631,0
+SMRT.US,D,20211216,000000,11.43,11.85,10.94,10.94,1638678,0
+SMRT.US,D,20211217,000000,11,11.02,9.99,10.14,5901764,0
+SMRT.US,D,20211220,000000,9.995,10.08,9.34,9.38,958763,0
+SMRT.US,D,20211221,000000,9.61,10.32,9.42,9.95,647475,0
+SMRT.US,D,20211222,000000,9.84,10.11,9.65,9.74,203396,0
+SMRT.US,D,20211223,000000,9.83,10.14,9.8,10.1,209398,0
+SMRT.US,D,20211227,000000,10.09,10.6,9.95,10.2,262250,0
+SMRT.US,D,20211228,000000,10.09,10.11,9.525,9.55,508123,0
+SMRT.US,D,20211229,000000,9.55,9.76,9.22,9.57,518728,0
+SMRT.US,D,20211230,000000,9.53,10.08,9.52,9.85,414036,0
+SMRT.US,D,20211231,000000,9.78,9.96,9.62,9.68,207944,0
+SMRT.US,D,20220103,000000,9.7,9.83,9.44,9.58,389957,0
+SMRT.US,D,20220104,000000,9.56,9.6,8.93,9.16,738840,0
+SMRT.US,D,20220105,000000,9.17,9.2,8.14,8.15,1111531,0
+SMRT.US,D,20220106,000000,8.08,8.27,7.38,8.19,2179373,0
+SMRT.US,D,20220107,000000,8.21,8.25,7.49,7.66,2521799,0
+SMRT.US,D,20220110,000000,7.52,7.56,7.105,7.25,820974,0
+SMRT.US,D,20220111,000000,7.37,8.24,7.3,8.13,1324920,0
+SMRT.US,D,20220112,000000,8.2,8.78,8.135,8.19,1082938,0
+SMRT.US,D,20220113,000000,8.25,8.34,7.69,7.95,805646,0
+SMRT.US,D,20220114,000000,7.8,8.12,7.75,7.89,1131364,0
+SMRT.US,D,20220118,000000,7.65,7.745,7.13,7.5,1075118,0
+SMRT.US,D,20220119,000000,7.58,7.72,7.15,7.48,642960,0
+SMRT.US,D,20220120,000000,7.59,8.01,7.54,7.58,754967,0
+SMRT.US,D,20220121,000000,7.72,7.83,7.05,7.11,1144327,0
+SMRT.US,D,20220124,000000,6.86,7.02,6.6,7.01,1122996,0
+SMRT.US,D,20220125,000000,6.77,7.16,6.77,7.01,669048,0
+SMRT.US,D,20220126,000000,7.17,7.68,7.09,7.42,998185,0
+SMRT.US,D,20220127,000000,7.46,7.6699,6.81,6.92,1351636,0
+SMRT.US,D,20220128,000000,6.96,6.99,6.53,6.99,967541,0
+SMRT.US,D,20220131,000000,6.96,7.68,6.5942,7.68,653615,0
+SMRT.US,D,20220201,000000,7.74,7.985,7.54,7.86,539167,0
+SMRT.US,D,20220202,000000,7.97,7.9799,7.63,7.76,414505,0
+SMRT.US,D,20220203,000000,7.47,7.8,7.47,7.67,605476,0
+SMRT.US,D,20220204,000000,7.6,7.95,7.52,7.94,343872,0
+SMRT.US,D,20220207,000000,8,8.31,7.83,8.05,323193,0
+SMRT.US,D,20220208,000000,8.09,8.44,8.04,8.43,599599,0
+SMRT.US,D,20220209,000000,8.57,9.05,8.53,9,723508,0
+SMRT.US,D,20220210,000000,8.72,9.71,8.72,9.2,1463341,0
+SMRT.US,D,20220211,000000,9.11,9.17,8.55,8.68,531901,0
+SMRT.US,D,20220214,000000,8.81,9.12,8.67,8.71,348709,0
+SMRT.US,D,20220215,000000,8.88,9,8.73,8.95,327359,0
+SMRT.US,D,20220216,000000,8.94,9.07,8.4,8.52,803037,0
+SMRT.US,D,20220217,000000,8.41,8.8,8.111,8.18,727912,0
+SMRT.US,D,20220218,000000,8.18,8.23,7.402,7.46,992255,0
+SMRT.US,D,20220222,000000,7.27,7.355,6.75,6.87,1325192,0
+SMRT.US,D,20220223,000000,6.96,7.0552,6.55,6.59,900882,0
+SMRT.US,D,20220224,000000,6.25,6.84,6.1999,6.8,3035951,0
+SMRT.US,D,20220225,000000,6.8,7.01,6.37,6.42,1923679,0
+SMRT.US,D,20220228,000000,6.34,6.57,6.32,6.45,1321904,0
+SMRT.US,D,20220301,000000,6.41,6.7,6.35,6.4,931524,0
+SMRT.US,D,20220302,000000,6.41,6.485,6.05,6.36,677252,0
+SMRT.US,D,20220303,000000,6.37,6.4,5.9,6.12,652350,0
+SMRT.US,D,20220304,000000,6.05,6.07,5.54,5.8,844994,0
+SMRT.US,D,20220307,000000,5.8,6.115,5.79,5.87,1921224,0
+SMRT.US,D,20220308,000000,5.86,6,5.77,5.79,1851518,0
+SMRT.US,D,20220309,000000,5.92,6.52,5.92,6.45,1009072,0
+SMRT.US,D,20220310,000000,6.28,6.51,6.21,6.33,627973,0
+SMRT.US,D,20220311,000000,6.35,6.59,6.15,6.2,890389,0
+SMRT.US,D,20220314,000000,6.22,6.45,5.93,6.01,1223696,0
+SMRT.US,D,20220315,000000,6.01,6.27,6,6.23,699731,0
+SMRT.US,D,20220316,000000,6.33,6.48,6.21,6.37,1630568,0
+SMRT.US,D,20220317,000000,6.25,6.73,6.15,6.64,1976580,0
+SMRT.US,D,20220318,000000,6.55,7.105,6.43,7.01,2419732,0
+SMRT.US,D,20220321,000000,6.94,7.47,6.89,7.19,2079779,0
+SMRT.US,D,20220322,000000,7.18,7.22,6.78,6.97,2137527,0
+SMRT.US,D,20220323,000000,6.86,6.96,6.41,6.43,582616,0
+SMRT.US,D,20220324,000000,6.4,6.44,6.11,6.3,836851,0
+SMRT.US,D,20220325,000000,5.5,5.99,5.49,5.51,3280469,0
+SMRT.US,D,20220328,000000,5.5,5.8,5.49,5.79,1291723,0
+SMRT.US,D,20220329,000000,5.78,6.0999,5.75,5.93,1929321,0
+SMRT.US,D,20220330,000000,5.84,5.848,5.5,5.51,1455792,0
+SMRT.US,D,20220331,000000,5.53,5.62,5.005,5.06,782306,0
+SMRT.US,D,20220401,000000,5.1,5.24,4.94,5.18,1172763,0
+SMRT.US,D,20220404,000000,5.16,5.585,5.16,5.4,1013909,0
+SMRT.US,D,20220405,000000,5.35,5.35,4.68,4.81,2693198,0
+SMRT.US,D,20220406,000000,4.69,4.82,4.57,4.8,1227755,0
+SMRT.US,D,20220407,000000,4.8,4.91,4.64,4.83,795822,0
+SMRT.US,D,20220408,000000,4.79,5.015,4.51,4.87,1055488,0
+SMRT.US,D,20220411,000000,4.77,4.89,4.59,4.82,804052,0
+SMRT.US,D,20220412,000000,4.9,5.12,4.75,4.8,1188702,0
+SMRT.US,D,20220413,000000,4.8,5.05,4.67,5.04,687855,0
+SMRT.US,D,20220414,000000,5.05,5.13,4.94,5.08,895110,0
+SMRT.US,D,20220418,000000,5.02,5.16,4.85,4.97,495650,0
+SMRT.US,D,20220419,000000,5,5.26,4.86,5.2,835470,0
+SMRT.US,D,20220420,000000,5.23,5.33,5.07,5.2,1466936,0
+SMRT.US,D,20220421,000000,5.29,5.34,4.65,4.69,717305,0
+SMRT.US,D,20220422,000000,4.64,4.8,4.62,4.76,649674,0
+SMRT.US,D,20220425,000000,4.69,4.96,4.61,4.92,954900,0
+SMRT.US,D,20220426,000000,4.85,5.13,4.735,5.08,857997,0
+SMRT.US,D,20220427,000000,5.08,5.26,4.995,5.02,922975,0
+SMRT.US,D,20220428,000000,5.07,5.2,4.86,5.03,1058641,0
+SMRT.US,D,20220429,000000,5,5.24,4.82,4.86,611120,0
+SMRT.US,D,20220502,000000,4.82,4.83,4.58,4.83,696456,0
+SMRT.US,D,20220503,000000,4.83,4.85,4.63,4.73,908095,0
+SMRT.US,D,20220504,000000,4.69,4.91,4.485,4.87,530983,0
+SMRT.US,D,20220505,000000,4.82,4.82,4.28,4.43,680492,0
+SMRT.US,D,20220506,000000,4.38,4.51,4.24,4.36,645921,0
+SMRT.US,D,20220509,000000,4.26,4.28,3.91,3.97,968839,0
+SMRT.US,D,20220510,000000,4.07,4.13,3.69,3.94,1676442,0
+SMRT.US,D,20220511,000000,3.78,4.01,3.55,3.64,2089553,0
+SMRT.US,D,20220512,000000,4.15,4.2,3.62,4.11,2809397,0
+SMRT.US,D,20220513,000000,4.2,4.77,4.18,4.71,2564599,0
+SMRT.US,D,20220516,000000,4.68,4.91,4.57,4.75,946757,0
+SMRT.US,D,20220517,000000,4.86,5,4.69,4.96,1575147,0
+SMRT.US,D,20220518,000000,4.96,5.22,4.96,5.07,1291083,0
+SMRT.US,D,20220519,000000,5.03,5.37,4.98,5.22,1322610,0
+SMRT.US,D,20220520,000000,5.27,5.43,5.06,5.21,1169099,0
+SMRT.US,D,20220523,000000,5.17,5.53,5.11,5.53,967109,0
+SMRT.US,D,20220524,000000,5.49,5.6,5.335,5.42,941727,0
+SMRT.US,D,20220525,000000,5.47,5.66,5.42,5.65,970521,0
+SMRT.US,D,20220526,000000,5.6,5.97,5.6,5.95,1334542,0
+SMRT.US,D,20220527,000000,5.98,6.25,5.98,6.21,1633859,0
+SMRT.US,D,20220531,000000,6.19,6.258,5.77,6.01,2919588,0
+SMRT.US,D,20220601,000000,5.97,6.26,5.71,5.81,1508208,0
+SMRT.US,D,20220602,000000,5.83,6.09,5.83,6.03,1130185,0
+SMRT.US,D,20220603,000000,5.91,6.13,5.835,5.95,737672,0
+SMRT.US,D,20220606,000000,6.12,6.59,6.03,6.26,2045029,0
+SMRT.US,D,20220607,000000,6.13,6.17,5.365,5.89,1756109,0
+SMRT.US,D,20220608,000000,5.8,5.995,5.6,5.76,772377,0
+SMRT.US,D,20220609,000000,5.66,5.91,5.345,5.36,1066972,0
+SMRT.US,D,20220610,000000,5.2,5.36,4.94,5.16,864364,0
+SMRT.US,D,20220613,000000,4.99,5.1,4.85,4.86,1378548,0
+SMRT.US,D,20220614,000000,4.89,4.96,4.7,4.93,1112207,0
+SMRT.US,D,20220615,000000,5,5.27,4.93,5.19,1198429,0
+SMRT.US,D,20220616,000000,5,5.1,4.73,4.82,1403065,0
+SMRT.US,D,20220617,000000,4.9,5.495,4.79,5.42,3603141,0
+SMRT.US,D,20220621,000000,5.47,5.705,5.27,5.33,1792078,0
+SMRT.US,D,20220622,000000,5.22,5.48,4.86,4.9,1444677,0
+SMRT.US,D,20220623,000000,4.88,5.07,4.77,5.06,1853721,0
+SMRT.US,D,20220624,000000,5.14,5.47,4.9,5.14,14313555,0
+SMRT.US,D,20220627,000000,5.12,5.19,4.63,4.71,1535094,0
+SMRT.US,D,20220628,000000,4.67,4.84,4.55,4.56,2126124,0
+SMRT.US,D,20220629,000000,4.51,4.59,4.19,4.38,1989359,0
+SMRT.US,D,20220630,000000,4.34,4.53,4.18,4.52,2722095,0
+SMRT.US,D,20220701,000000,4.49,4.49,4.11,4.32,1167410,0
+SMRT.US,D,20220705,000000,4.21,4.665,4.07,4.64,1847990,0
+SMRT.US,D,20220706,000000,4.71,4.82,4.49,4.74,984348,0
+SMRT.US,D,20220707,000000,4.75,4.92,4.74,4.91,925646,0
+SMRT.US,D,20220708,000000,4.84,4.96,4.7,4.91,779377,0
+SMRT.US,D,20220711,000000,4.81,4.94,4.59,4.61,535387,0
+SMRT.US,D,20220712,000000,4.62,4.71,4.475,4.6,470786,0
+SMRT.US,D,20220713,000000,4.5,4.8,4.42,4.8,420530,0
+SMRT.US,D,20220714,000000,4.7,4.73,4.455,4.47,385588,0
+SMRT.US,D,20220715,000000,4.55,4.64,4.41,4.62,339095,0
+SMRT.US,D,20220718,000000,4.65,4.74,4.45,4.53,509929,0
+SMRT.US,D,20220719,000000,4.59,4.87,4.59,4.86,495492,0
+SMRT.US,D,20220720,000000,4.84,5.14,4.83,5.11,876642,0
+SMRT.US,D,20220721,000000,5.07,5.24,4.98,5.22,542471,0
+SMRT.US,D,20220722,000000,5.24,5.24,4.83,4.86,635208,0
+SMRT.US,D,20220725,000000,4.86,4.94,4.745,4.85,558624,0
+SMRT.US,D,20220726,000000,4.76,4.85,4.495,4.76,622476,0
+SMRT.US,D,20220727,000000,4.83,5.105,4.75,5.06,648973,0
+SMRT.US,D,20220728,000000,5.07,5.46,5.03,5.42,593885,0
+SMRT.US,D,20220729,000000,5.37,5.71,5.31,5.66,452896,0
+SMRT.US,D,20220801,000000,5.55,5.69,5.2,5.25,748602,0
+SMRT.US,D,20220802,000000,5.17,5.57,5.12,5.42,400693,0
+SMRT.US,D,20220803,000000,5.48,5.8,5.47,5.73,531005,0
+SMRT.US,D,20220804,000000,5.69,5.775,5.485,5.59,539267,0
+SMRT.US,D,20220805,000000,5.51,5.83,5.44,5.72,663408,0
+SMRT.US,D,20220808,000000,5.79,5.915,5.45,5.46,590722,0
+SMRT.US,D,20220809,000000,5.35,5.415,5.05,5.19,435802,0
+SMRT.US,D,20220810,000000,5.39,5.62,5.34,5.54,511805,0
+SMRT.US,D,20220811,000000,5.6,5.84,5.51,5.61,787666,0
+SMRT.US,D,20220812,000000,4.58,4.959,3.72,3.82,6567145,0
+SMRT.US,D,20220815,000000,3.84,3.8402,3.23,3.28,7319307,0
+SMRT.US,D,20220816,000000,3.27,3.735,3.22,3.66,6557961,0
+SMRT.US,D,20220817,000000,3.53,3.8,3.3901,3.7,4441563,0
+SMRT.US,D,20220818,000000,3.56,3.81,3.5,3.78,2932448,0
+SMRT.US,D,20220819,000000,3.78,3.78,3.29,3.66,4145976,0
+SMRT.US,D,20220822,000000,3.57,3.6952,3.46,3.49,1709663,0
+SMRT.US,D,20220823,000000,3.44,3.58,3.43,3.48,1038806,0
+SMRT.US,D,20220824,000000,3.46,3.67,3.45,3.6,1060845,0
+SMRT.US,D,20220825,000000,3.52,3.66,3.4,3.57,2448405,0
+SMRT.US,D,20220826,000000,3.5,3.6,3.375,3.45,1322033,0
+SMRT.US,D,20220829,000000,3.38,3.475,3.33,3.35,1318544,0
+SMRT.US,D,20220830,000000,3.39,3.45,3.23,3.27,1487486,0
+SMRT.US,D,20220831,000000,3.26,3.34,3.14,3.23,2623762,0
+SMRT.US,D,20220901,000000,3.07,3.07,2.65,2.81,5090583,0
+SMRT.US,D,20220902,000000,2.75,2.99,2.7,2.92,2179031,0
+SMRT.US,D,20220906,000000,2.93,3.005,2.91,2.97,2437164,0
+SMRT.US,D,20220907,000000,2.95,3.01,2.87,2.98,2105089,0
+SMRT.US,D,20220908,000000,2.95,2.985,2.845,2.95,1734739,0
+SMRT.US,D,20220909,000000,2.98,3.08,2.955,3.05,2189733,0
+SMRT.US,D,20220912,000000,3.01,3.11,2.95,3.09,2086712,0
+SMRT.US,D,20220913,000000,2.97,3.06,2.92,3.02,1634098,0
+SMRT.US,D,20220914,000000,2.98,3.005,2.85,2.93,2058632,0
+SMRT.US,D,20220915,000000,2.88,2.97,2.83,2.87,2478488,0
+SMRT.US,D,20220916,000000,2.8,2.81,2.715,2.73,3754822,0
+SMRT.US,D,20220919,000000,2.69,2.73,2.54,2.59,1972532,0
+SMRT.US,D,20220920,000000,2.56,2.56,2.48,2.54,1919401,0
+SMRT.US,D,20220921,000000,2.45,2.82,2.4419,2.71,6503897,0
+SMRT.US,D,20220922,000000,2.68,2.695,2.455,2.51,1297121,0
+SMRT.US,D,20220923,000000,2.43,2.445,2.3,2.33,1171265,0
+SMRT.US,D,20220926,000000,2.31,2.45,2.195,2.24,1366079,0
+SMRT.US,D,20220927,000000,2.3,2.43,2.275,2.34,912166,0
+SMRT.US,D,20220928,000000,2.36,2.575,2.35,2.55,1310265,0
+SMRT.US,D,20220929,000000,2.45,2.5,2.295,2.35,798561,0
+SMRT.US,D,20220930,000000,2.31,2.38,2.26,2.27,600283,0
+SMRT.US,D,20221003,000000,2.29,2.305,2.21,2.29,812548,0
+SMRT.US,D,20221004,000000,2.35,2.56,2.28,2.48,1494065,0
+SMRT.US,D,20221005,000000,2.42,2.45,2.325,2.44,650864,0
+SMRT.US,D,20221006,000000,2.41,2.58,2.41,2.5,947356,0
+SMRT.US,D,20221007,000000,2.47,2.47,2.33,2.4,1331957,0
+SMRT.US,D,20221010,000000,2.41,2.51,2.37,2.47,806118,0
+SMRT.US,D,20221011,000000,2.44,2.47,2.285,2.36,1028763,0
+SMRT.US,D,20221012,000000,2.34,2.355,2.24,2.32,645036,0
+SMRT.US,D,20221013,000000,2.23,2.5,2.205,2.48,1059290,0
+SMRT.US,D,20221014,000000,2.5,2.53,2.23,2.24,12835852,0
+SMRT.US,D,20221017,000000,2.31,2.37,2.2,2.29,1194651,0
+SMRT.US,D,20221018,000000,2.35,2.43,2.3,2.34,583529,0
+SMRT.US,D,20221019,000000,2.32,2.32,2.22,2.28,602337,0
+SMRT.US,D,20221020,000000,2.27,2.45,2.26,2.38,657022,0
+SMRT.US,D,20221021,000000,2.44,2.56,2.335,2.55,474597,0
+SMRT.US,D,20221024,000000,2.56,2.59,2.46,2.56,464807,0
+SMRT.US,D,20221025,000000,2.68,2.795,2.615,2.73,702625,0
+SMRT.US,D,20221026,000000,2.75,2.86,2.66,2.75,708381,0
+SMRT.US,D,20221027,000000,2.77,2.77,2.66,2.68,562197,0
+SMRT.US,D,20221028,000000,2.7,2.75,2.62,2.69,897606,0
+SMRT.US,D,20221031,000000,2.68,2.845,2.66,2.75,2423349,0
+SMRT.US,D,20221101,000000,2.81,2.85,2.68,2.69,551850,0
+SMRT.US,D,20221102,000000,2.73,2.73,2.52,2.53,514066,0
+SMRT.US,D,20221103,000000,2.5,2.55,2.44,2.44,384581,0
+SMRT.US,D,20221104,000000,2.54,2.56,2.41,2.53,734275,0
+SMRT.US,D,20221107,000000,2.56,2.56,2.46,2.55,696922,0
+SMRT.US,D,20221108,000000,2.61,2.62,2.425,2.48,569084,0
+SMRT.US,D,20221109,000000,2.47,2.47,2.29,2.4,917821,0
+SMRT.US,D,20221110,000000,2.54,2.68,2.51,2.63,1300303,0
+SMRT.US,D,20221111,000000,2.9,3.2,2.71,3.01,4586008,0
+SMRT.US,D,20221114,000000,3,3.06,2.765,2.88,1693435,0
+SMRT.US,D,20221115,000000,2.98,3.085,2.905,3.01,1519904,0
+SMRT.US,D,20221116,000000,2.95,2.95,2.79,2.82,748834,0
+SMRT.US,D,20221117,000000,2.71,2.73,2.64,2.71,565670,0
+SMRT.US,D,20221118,000000,2.77,2.77,2.62,2.7,452144,0
+SMRT.US,D,20221121,000000,2.68,2.74,2.595,2.69,803452,0
+SMRT.US,D,20221122,000000,2.7,2.7,2.36,2.49,783575,0
+SMRT.US,D,20221123,000000,2.48,2.54,2.45,2.51,408614,0
+SMRT.US,D,20221125,000000,2.49,2.505,2.38,2.49,299331,0
+SMRT.US,D,20221128,000000,2.47,2.49,2.36,2.36,505946,0
+SMRT.US,D,20221129,000000,2.35,2.44,2.3,2.41,999485,0
+SMRT.US,D,20221130,000000,2.42,2.455,2.33,2.43,1810733,0
+SMRT.US,D,20221201,000000,2.44,2.5593,2.43,2.48,1422022,0
+SMRT.US,D,20221202,000000,2.43,2.53,2.42,2.48,784489,0
+SMRT.US,D,20221205,000000,2.46,2.5,2.32,2.33,547106,0
+SMRT.US,D,20221206,000000,2.34,2.34,2.14,2.21,974450,0
+SMRT.US,D,20221207,000000,2.21,2.46,2.185,2.44,1132425,0
+SMRT.US,D,20221208,000000,2.43,2.69,2.4,2.59,787852,0
+SMRT.US,D,20221209,000000,2.54,2.67,2.48,2.5,521482,0
+SMRT.US,D,20221212,000000,2.49,2.67,2.49,2.56,739825,0
+SMRT.US,D,20221213,000000,2.7,2.75,2.43,2.51,885892,0
+SMRT.US,D,20221214,000000,2.53,2.55,2.31,2.38,1529935,0
+SMRT.US,D,20221215,000000,2.35,2.39,2.295,2.35,1964916,0
+SMRT.US,D,20221216,000000,2.31,2.38,2.22,2.29,2117544,0
+SMRT.US,D,20221219,000000,2.3,2.32,2.2,2.2,996890,0
+SMRT.US,D,20221220,000000,2.19,2.26,2.14,2.18,1063802,0
+SMRT.US,D,20221221,000000,2.21,2.23,2.03,2.13,1924061,0
+SMRT.US,D,20221222,000000,2.1,2.32,2.05,2.22,1799258,0
+SMRT.US,D,20221223,000000,2.22,2.27,2.1,2.14,911660,0
+SMRT.US,D,20221227,000000,2.14,2.14,2.05,2.05,887729,0
+SMRT.US,D,20221228,000000,2.06,2.29,2.03,2.27,1297227,0
+SMRT.US,D,20221229,000000,2.24,2.435,2.21,2.33,1350814,0
+SMRT.US,D,20221230,000000,2.3,2.45,2.27,2.43,987389,0
+SMRT.US,D,20230103,000000,2.47,2.555,2.36,2.45,853832,0
+SMRT.US,D,20230104,000000,2.49,2.675,2.45,2.66,499185,0
+SMRT.US,D,20230105,000000,2.63,2.728,2.565,2.69,442876,0
+SMRT.US,D,20230106,000000,2.71,2.75,2.61,2.73,426823,0
+SMRT.US,D,20230109,000000,2.75,2.78,2.68,2.74,1042365,0
+SMRT.US,D,20230110,000000,2.75,3,2.745,2.97,1845186,0
+SMRT.US,D,20230111,000000,2.97,2.995,2.67,2.71,1251869,0
+SMRT.US,D,20230112,000000,2.73,2.765,2.615,2.68,486118,0
+SMRT.US,D,20230113,000000,2.61,2.83,2.61,2.77,679388,0
+SMRT.US,D,20230117,000000,2.72,2.845,2.7,2.72,311855,0
+SMRT.US,D,20230118,000000,2.73,2.855,2.71,2.77,613357,0
+SMRT.US,D,20230119,000000,2.74,2.76,2.64,2.66,343554,0
+SMRT.US,D,20230120,000000,2.65,2.87,2.54,2.87,1037652,0
+SMRT.US,D,20230123,000000,2.84,3.01,2.81,2.97,1391053,0
+SMRT.US,D,20230124,000000,2.92,2.98,2.835,2.87,513282,0
+SMRT.US,D,20230125,000000,2.81,2.91,2.725,2.89,474201,0
+SMRT.US,D,20230126,000000,2.93,3.01,2.87,2.94,597029,0
+SMRT.US,D,20230127,000000,2.93,2.98,2.82,2.87,1007961,0
+SMRT.US,D,20230130,000000,2.83,2.9,2.77,2.81,512451,0
+SMRT.US,D,20230131,000000,2.82,3.0073,2.82,2.92,1744893,0
+SMRT.US,D,20230201,000000,2.93,3.21,2.905,3.15,1555259,0
+SMRT.US,D,20230202,000000,3.26,3.31,3.0747,3.17,1132199,0
+SMRT.US,D,20230203,000000,3.12,3.23,3.07,3.16,709865,0
+SMRT.US,D,20230206,000000,3.12,3.21,3.01,3.08,991365,0
+SMRT.US,D,20230207,000000,3.08,3.08,2.915,2.94,865199,0
+SMRT.US,D,20230208,000000,2.9,2.98,2.84,2.85,610103,0
+SMRT.US,D,20230209,000000,2.88,2.9,2.68,2.72,674318,0
+SMRT.US,D,20230210,000000,2.66,2.725,2.56,2.6,897800,0
+SMRT.US,D,20230213,000000,2.6,2.75,2.58,2.64,662548,0
+SMRT.US,D,20230214,000000,2.63,2.73,2.6,2.68,640646,0
+SMRT.US,D,20230215,000000,2.69,2.98,2.69,2.96,2780022,0
+SMRT.US,D,20230216,000000,2.85,2.97,2.805,2.9,948692,0
+SMRT.US,D,20230217,000000,2.91,2.93,2.7901,2.9,586449,0
+SMRT.US,D,20230221,000000,2.85,2.865,2.61,2.67,531552,0
+SMRT.US,D,20230222,000000,2.67,2.7,2.53,2.56,703586,0
+SMRT.US,D,20230223,000000,2.6,2.615,2.37,2.51,735069,0
+SMRT.US,D,20230224,000000,2.43,2.59,2.38,2.58,958335,0
+SMRT.US,D,20230227,000000,2.63,2.72,2.59,2.67,560801,0
+SMRT.US,D,20230228,000000,2.67,2.715,2.565,2.59,1022891,0
+SMRT.US,D,20230301,000000,2.59,2.65,2.5,2.51,753993,0
+SMRT.US,D,20230302,000000,2.47,2.68,2.4508,2.66,999005,0
+SMRT.US,D,20230303,000000,2.69,2.815,2.67,2.81,549481,0
+SMRT.US,D,20230306,000000,2.84,2.88,2.76,2.83,1599928,0
+SMRT.US,D,20230307,000000,2.77,2.835,2.6,2.6,970819,0
+SMRT.US,D,20230308,000000,2.63,2.805,2.57,2.74,1051808,0
+SMRT.US,D,20230309,000000,2.66,2.72,2.36,2.57,1383547,0
+SMRT.US,D,20230310,000000,2.54,2.64,2.29,2.3,1899623,0
+SMRT.US,D,20230313,000000,2.31,2.64,2.25,2.64,1197359,0
+SMRT.US,D,20230314,000000,2.72,2.72,2.595,2.62,1224186,0
+SMRT.US,D,20230315,000000,2.54,2.615,2.48,2.58,820286,0
+SMRT.US,D,20230316,000000,2.52,2.56,2.35,2.36,1065194,0
+SMRT.US,D,20230317,000000,2.35,2.39,2.23,2.3,1663827,0
+SMRT.US,D,20230320,000000,2.33,2.36,2.2625,2.34,2401175,0
+SMRT.US,D,20230321,000000,2.4,2.42,2.32,2.35,2009404,0
+SMRT.US,D,20230322,000000,2.35,2.415,2.32,2.32,685425,0
+SMRT.US,D,20230323,000000,2.35,2.405,2.31,2.34,2059370,0
+SMRT.US,D,20230324,000000,2.31,2.56,2.31,2.48,1082770,0
+SMRT.US,D,20230327,000000,2.5,2.52,2.37,2.39,689769,0
+SMRT.US,D,20230328,000000,2.36,2.42,2.26,2.27,389865,0
+SMRT.US,D,20230329,000000,2.3,2.32,2.23,2.29,601489,0
+SMRT.US,D,20230330,000000,2.32,2.3975,2.31,2.32,409958,0
+SMRT.US,D,20230331,000000,2.34,2.55,2.34,2.55,1235079,0
+SMRT.US,D,20230403,000000,2.55,2.61,2.505,2.59,815630,0
+SMRT.US,D,20230404,000000,2.6,2.6289,2.5,2.55,879611,0
+SMRT.US,D,20230405,000000,2.51,2.53,2.44,2.5,522778,0
+SMRT.US,D,20230406,000000,2.5,2.54,2.45,2.53,443733,0
+SMRT.US,D,20230410,000000,2.52,2.53,2.47,2.53,550265,0
+SMRT.US,D,20230411,000000,2.53,2.659,2.53,2.6,651301,0
+SMRT.US,D,20230412,000000,2.62,2.68,2.51,2.53,290226,0
+SMRT.US,D,20230413,000000,2.51,2.55,2.455,2.48,463405,0
+SMRT.US,D,20230414,000000,2.46,2.51,2.41,2.46,481255,0
+SMRT.US,D,20230417,000000,2.47,2.52,2.44,2.5,773547,0
+SMRT.US,D,20230418,000000,2.49,2.54,2.45,2.52,606284,0
+SMRT.US,D,20230419,000000,2.48,2.625,2.47,2.55,796173,0
+SMRT.US,D,20230420,000000,2.52,2.55,2.42,2.44,391276,0
+SMRT.US,D,20230421,000000,2.44,2.465,2.3073,2.39,407839,0
+SMRT.US,D,20230424,000000,2.4,2.42,2.33,2.35,290209,0
+SMRT.US,D,20230425,000000,2.31,2.33,2.155,2.23,1195833,0
+SMRT.US,D,20230426,000000,2.21,2.29,2.2,2.24,1138840,0
+SMRT.US,D,20230427,000000,2.26,2.45,2.25,2.43,854819,0
+SMRT.US,D,20230428,000000,2.42,2.6691,2.38,2.58,1083759,0
+SMRT.US,D,20230501,000000,2.58,2.69,2.53,2.58,659209,0
+SMRT.US,D,20230502,000000,2.58,2.735,2.58,2.68,1080017,0
+SMRT.US,D,20230503,000000,2.69,2.74,2.635,2.66,557872,0
+SMRT.US,D,20230504,000000,2.64,2.67,2.565,2.61,368262,0
+SMRT.US,D,20230505,000000,2.68,2.77,2.625,2.68,582840,0
+SMRT.US,D,20230508,000000,2.67,2.705,2.64,2.68,541083,0
+SMRT.US,D,20230509,000000,2.67,2.67,2.59,2.61,417089,0
+SMRT.US,D,20230510,000000,2.69,2.85,2.63,2.7,702526,0
+SMRT.US,D,20230511,000000,2.7,3.435,2.675,3.26,4088291,0
+SMRT.US,D,20230512,000000,3.23,3.45,3.22,3.31,1715124,0
+SMRT.US,D,20230515,000000,3.33,3.69,3.3,3.55,2230957,0
+SMRT.US,D,20230516,000000,3.57,3.785,3.5,3.6,1361963,0
+SMRT.US,D,20230517,000000,3.63,3.76,3.56,3.67,1233734,0
+SMRT.US,D,20230518,000000,3.65,3.66,3.48,3.53,1189362,0
+SMRT.US,D,20230519,000000,3.63,3.68,3.42,3.43,812738,0
+SMRT.US,D,20230522,000000,3.5,3.62,3.445,3.52,2349246,0
+SMRT.US,D,20230523,000000,3.54,3.605,3.42,3.46,1366986,0
+SMRT.US,D,20230524,000000,3.44,3.53,3.355,3.4,925258,0
+SMRT.US,D,20230525,000000,3.38,3.42,3.2,3.22,899967,0
+SMRT.US,D,20230526,000000,3.27,3.32,3.2,3.26,913853,0
+SMRT.US,D,20230530,000000,3.3,3.58,3.23,3.55,2135917,0
+SMRT.US,D,20230531,000000,3.55,3.64,3.5073,3.6,6115242,0
+SMRT.US,D,20230601,000000,3.6,3.6,3.22,3.4,1527223,0
+SMRT.US,D,20230602,000000,3.5,3.55,3.375,3.53,1525790,0
+SMRT.US,D,20230605,000000,3.55,3.64,3.505,3.6,1168432,0
+SMRT.US,D,20230606,000000,3.53,3.66,3.471,3.6,1402337,0
+SMRT.US,D,20230607,000000,3.69,3.865,3.57,3.59,1607223,0
+SMRT.US,D,20230608,000000,3.57,3.6,3.45,3.5,898813,0
+SMRT.US,D,20230609,000000,3.52,3.53,3.33,3.38,780664,0
+SMRT.US,D,20230612,000000,3.41,3.47,3.28,3.3,875153,0
+SMRT.US,D,20230613,000000,3.31,3.46,3.25,3.43,1048977,0
+SMRT.US,D,20230614,000000,3.47,3.58,3.39,3.45,1333507,0
+SMRT.US,D,20230615,000000,3.37,3.37,3.2,3.26,1412832,0
+SMRT.US,D,20230616,000000,3.33,3.33,3.205,3.25,2267396,0
+SMRT.US,D,20230620,000000,3.22,3.495,3.22,3.49,1568973,0
+SMRT.US,D,20230621,000000,3.49,3.57,3.295,3.46,1744223,0
+SMRT.US,D,20230622,000000,3.48,3.67,3.34,3.56,1077855,0
+SMRT.US,D,20230623,000000,3.49,3.63,3.32,3.35,12863826,0
+SMRT.US,D,20230626,000000,3.37,3.46,3.145,3.19,1337149,0
+SMRT.US,D,20230627,000000,3.19,3.41,3.03,3.41,1506651,0
+SMRT.US,D,20230628,000000,3.37,3.67,3.35,3.58,2362303,0
+SMRT.US,D,20230629,000000,3.7,3.855,3.665,3.73,4060402,0
+SMRT.US,D,20230630,000000,3.78,3.86,3.74,3.83,1877470,0
+SMRT.US,D,20230703,000000,3.82,4.05,3.82,3.85,1265828,0
+SMRT.US,D,20230705,000000,3.83,3.86,3.5,3.66,1379654,0
+SMRT.US,D,20230706,000000,3.63,3.63,3.48,3.54,839146,0
+SMRT.US,D,20230707,000000,3.55,3.67,3.53,3.62,752623,0
+SMRT.US,D,20230710,000000,3.6,3.68,3.525,3.66,545228,0
+SMRT.US,D,20230711,000000,3.71,3.935,3.67,3.9,929818,0
+SMRT.US,D,20230712,000000,3.99,4,3.855,3.92,1491515,0
+SMRT.US,D,20230713,000000,3.91,3.98,3.795,3.94,1301720,0
+SMRT.US,D,20230714,000000,3.94,4.12,3.7,3.86,3239456,0
+SMRT.US,D,20230717,000000,3.87,4.01,3.8,3.97,998754,0
+SMRT.US,D,20230718,000000,4,4,3.8301,3.86,1215062,0
+SMRT.US,D,20230719,000000,3.9,4,3.73,3.8,1410674,0
+SMRT.US,D,20230720,000000,3.76,3.84,3.71,3.8,840580,0
+SMRT.US,D,20230721,000000,3.83,3.9,3.735,3.87,1152268,0
+SMRT.US,D,20230724,000000,3.91,3.95,3.785,3.85,948511,0
+SMRT.US,D,20230725,000000,3.8,3.91,3.73,3.85,760320,0
+SMRT.US,D,20230726,000000,3.86,3.89,3.82,3.86,654935,0
+SMRT.US,D,20230727,000000,3.91,3.93,3.81,3.83,731641,0
+SMRT.US,D,20230728,000000,3.89,3.9656,3.865,3.94,763424,0
+SMRT.US,D,20230731,000000,3.99,4.005,3.925,3.98,1070735,0
+SMRT.US,D,20230801,000000,3.97,4,3.871,3.94,549063,0
+SMRT.US,D,20230802,000000,3.88,3.9,3.78,3.88,460558,0
+SMRT.US,D,20230803,000000,3.85,3.87,3.81,3.81,757186,0
+SMRT.US,D,20230804,000000,3.85,3.88,3.66,3.84,943421,0
+SMRT.US,D,20230807,000000,3.84,3.84,3.73,3.8,1004113,0
+SMRT.US,D,20230808,000000,3.72,3.79,3.3801,3.62,2134296,0
+SMRT.US,D,20230809,000000,3.56,3.56,3.25,3.32,2115005,0
+SMRT.US,D,20230810,000000,3.32,3.45,3.2,3.37,1070628,0
+SMRT.US,D,20230811,000000,3.3,3.42,3.26,3.39,1252447,0
+SMRT.US,D,20230814,000000,3.395,3.46,3.33,3.45,1062338,0
+SMRT.US,D,20230815,000000,3.4,3.48,3.39,3.41,622379,0
+SMRT.US,D,20230816,000000,3.39,3.52,3.345,3.36,1026377,0
+SMRT.US,D,20230817,000000,3.6,3.62,3.36,3.39,1029398,0
+SMRT.US,D,20230818,000000,3.3,3.47,3.26,3.44,835352,0
+SMRT.US,D,20230821,000000,3.44,3.53,3.345,3.36,688564,0
+SMRT.US,D,20230822,000000,3.4,3.49,3.36,3.42,660880,0
+SMRT.US,D,20230823,000000,3.42,3.58,3.39,3.55,558776,0
+SMRT.US,D,20230824,000000,3.56,3.64,3.34,3.38,661025,0
+SMRT.US,D,20230825,000000,3.36,3.39,3.26,3.29,1127480,0
+SMRT.US,D,20230828,000000,3.33,3.43,3.2,3.21,588786,0
+SMRT.US,D,20230829,000000,3.2,3.35,3.13,3.32,511557,0
+SMRT.US,D,20230830,000000,3.29,3.43,3.29,3.36,429770,0
+SMRT.US,D,20230831,000000,3.37,3.41,3.32,3.4,820230,0
+SMRT.US,D,20230901,000000,3.42,3.485,3.31,3.32,752937,0
+SMRT.US,D,20230905,000000,3.33,3.5,3.33,3.5,1219855,0
+SMRT.US,D,20230906,000000,3.53,3.57,3.19,3.21,1338291,0
+SMRT.US,D,20230907,000000,3.11,3.18,3.07,3.08,1795745,0
+SMRT.US,D,20230908,000000,3.11,3.16,2.7,3.07,5753913,0
+SMRT.US,D,20230911,000000,3.03,3.03,2.78,2.8,3250881,0
+SMRT.US,D,20230912,000000,2.79,2.85,2.735,2.77,1669606,0
+SMRT.US,D,20230913,000000,2.76,2.84,2.68,2.77,2363246,0
+SMRT.US,D,20230914,000000,2.79,2.85,2.77,2.8,1208040,0
+SMRT.US,D,20230915,000000,2.8,2.95,2.79,2.91,5797903,0
+SMRT.US,D,20230918,000000,2.88,2.97,2.82,2.83,1251558,0
+SMRT.US,D,20230919,000000,2.83,2.87,2.74,2.83,933263,0
+SMRT.US,D,20230920,000000,2.85,2.96,2.83,2.83,1096046,0
+SMRT.US,D,20230921,000000,2.79,2.84,2.75,2.75,960886,0
+SMRT.US,D,20230922,000000,2.76,2.81,2.65,2.66,1103774,0
+SMRT.US,D,20230925,000000,2.66,2.73,2.63,2.65,539431,0
+SMRT.US,D,20230926,000000,2.61,2.7,2.6025,2.61,652888,0
+SMRT.US,D,20230927,000000,2.63,2.66,2.6018,2.62,568329,0
+SMRT.US,D,20230928,000000,2.61,2.67,2.6,2.65,585785,0
+SMRT.US,D,20230929,000000,2.59,2.685,2.5746,2.61,1159652,0
+SMRT.US,D,20231002,000000,2.61,2.725,2.5625,2.63,1225343,0
+SMRT.US,D,20231003,000000,2.64,2.645,2.48,2.56,1097794,0
+SMRT.US,D,20231004,000000,2.57,2.66,2.51,2.66,1173133,0
+SMRT.US,D,20231005,000000,2.64,2.715,2.64,2.68,1048918,0
+SMRT.US,D,20231006,000000,2.63,2.78,2.6,2.72,1362338,0
+SMRT.US,D,20231009,000000,2.72,2.77,2.65,2.65,747670,0
+SMRT.US,D,20231010,000000,2.66,2.815,2.61,2.8,744367,0
+SMRT.US,D,20231011,000000,2.85,2.875,2.75,2.79,492163,0
+SMRT.US,D,20231012,000000,2.75,2.79,2.665,2.68,856801,0
+SMRT.US,D,20231013,000000,2.64,2.68,2.57,2.61,582000,0
+SMRT.US,D,20231016,000000,2.68,2.68,2.62,2.65,800630,0
+SMRT.US,D,20231017,000000,2.6,2.67,2.52,2.6,1179337,0
+SMRT.US,D,20231018,000000,2.56,2.59,2.46,2.5,516203,0
+SMRT.US,D,20231019,000000,2.49,2.545,2.44,2.44,1000789,0
+SMRT.US,D,20231020,000000,2.46,2.5,2.37,2.46,1171441,0
+SMRT.US,D,20231023,000000,2.43,2.46,2.33,2.37,947264,0
+SMRT.US,D,20231024,000000,2.38,2.44,2.36,2.42,512299,0
+SMRT.US,D,20231025,000000,2.39,2.44,2.32,2.42,963855,0
+SMRT.US,D,20231026,000000,2.42,2.44,2.35,2.36,760942,0
+SMRT.US,D,20231027,000000,2.39,2.4,2.29,2.34,962620,0
+SMRT.US,D,20231030,000000,2.39,2.41,2.31,2.4,591177,0
+SMRT.US,D,20231031,000000,2.37,2.46,2.34,2.41,587218,0
+SMRT.US,D,20231101,000000,2.43,2.43,2.345,2.37,633974,0
+SMRT.US,D,20231102,000000,2.41,2.515,2.405,2.5,1013386,0
+SMRT.US,D,20231103,000000,2.58,2.705,2.56,2.66,1357671,0
+SMRT.US,D,20231106,000000,2.62,2.655,2.535,2.59,1598874,0
+SMRT.US,D,20231107,000000,2.55,2.98,2.5,2.95,1778586,0
+SMRT.US,D,20231108,000000,3.04,3.37,2.99,3.33,1792286,0
+SMRT.US,D,20231109,000000,3.34,3.34,3.02,3.06,1430384,0
+SMRT.US,D,20231110,000000,3.07,3.07,2.96,3.03,936583,0
+SMRT.US,D,20231113,000000,3,3.08,2.87,2.93,878280,0
+SMRT.US,D,20231114,000000,3.04,3.16,3.04,3.13,1138012,0
+SMRT.US,D,20231115,000000,3.17,3.25,3.09,3.17,1345534,0
+SMRT.US,D,20231116,000000,3.11,3.15,2.805,2.84,907572,0
+SMRT.US,D,20231117,000000,2.86,2.93,2.74,2.93,921334,0
+SMRT.US,D,20231120,000000,2.94,3.005,2.91,2.92,696803,0
+SMRT.US,D,20231121,000000,3.04,3.07,2.92,2.96,761290,0
+SMRT.US,D,20231122,000000,2.97,3.09,2.96,3.07,532032,0
+SMRT.US,D,20231124,000000,3.04,3.21,3.03,3.18,444021,0
+SMRT.US,D,20231127,000000,3.12,3.36,3.12,3.31,1190449,0
+SMRT.US,D,20231128,000000,3.3,3.345,3.195,3.3,747005,0
+SMRT.US,D,20231129,000000,3.33,3.43,3.24,3.34,1026780,0
+SMRT.US,D,20231130,000000,3.36,3.365,3.105,3.13,1752983,0
+SMRT.US,D,20231201,000000,3.25,3.28,3.11,3.26,2240712,0
+SMRT.US,D,20231204,000000,3.29,3.37,3.13,3.25,986440,0
+SMRT.US,D,20231205,000000,3.22,3.295,3.16,3.28,864242,0
+SMRT.US,D,20231206,000000,3.32,3.43,3.22,3.23,1776047,0
+SMRT.US,D,20231207,000000,3.23,3.29,3.17,3.25,715912,0
+SMRT.US,D,20231208,000000,3.24,3.38,3.2259,3.34,1358718,0
+SMRT.US,D,20231211,000000,3.3,3.42,2.9501,2.98,1647914,0
+SMRT.US,D,20231212,000000,2.98,3.23,2.895,3.18,1052165,0
+SMRT.US,D,20231213,000000,3.2,3.43,3.14,3.35,2251784,0
+SMRT.US,D,20231214,000000,3.44,3.45,3.295,3.4,1262431,0
+SMRT.US,D,20231215,000000,3.41,3.41,3.21,3.24,2811419,0
+SMRT.US,D,20231218,000000,3.24,3.3,3.18,3.24,736461,0
+SMRT.US,D,20231219,000000,3.33,3.39,3.235,3.3,959380,0
+SMRT.US,D,20231220,000000,3.26,3.34,3.17,3.19,987689,0
+SMRT.US,D,20231221,000000,3.24,3.31,3.14,3.26,771185,0
+SMRT.US,D,20231222,000000,3.28,3.35,3.26,3.29,1132604,0
+SMRT.US,D,20231226,000000,3.32,3.35,3.275,3.34,567427,0
+SMRT.US,D,20231227,000000,3.37,3.435,3.24,3.27,577117,0
+SMRT.US,D,20231228,000000,3.27,3.36,3.22,3.25,723439,0
+SMRT.US,D,20231229,000000,3.24,3.2788,3.19,3.19,902334,0
+SMRT.US,D,20240102,000000,3.18,3.18,3.05,3.07,646808,0
+SMRT.US,D,20240103,000000,3.05,3.05,2.955,2.96,1045454,0
+SMRT.US,D,20240104,000000,2.99,2.99,2.9,2.95,797980,0
+SMRT.US,D,20240105,000000,2.91,2.95,2.84,2.88,1058493,0
+SMRT.US,D,20240108,000000,2.87,2.97,2.84,2.95,484614,0
+SMRT.US,D,20240109,000000,2.9,2.945,2.87,2.88,442060,0
+SMRT.US,D,20240110,000000,2.87,2.87,2.8,2.84,652217,0
+SMRT.US,D,20240111,000000,2.85,2.865,2.76,2.82,768418,0
+SMRT.US,D,20240112,000000,2.83,2.87,2.75,2.78,1059346,0
+SMRT.US,D,20240116,000000,2.75,2.828,2.69,2.7,1245879,0
+SMRT.US,D,20240117,000000,2.67,2.91,2.66,2.86,1935065,0
+SMRT.US,D,20240118,000000,2.86,3.01,2.8,3,1428527,0
+SMRT.US,D,20240119,000000,3.16,3.41,3.035,3.29,2961978,0
+SMRT.US,D,20240122,000000,3.34,3.44,3.25,3.39,1735555,0
+SMRT.US,D,20240123,000000,3.4,3.47,3.32,3.36,974055,0
+SMRT.US,D,20240124,000000,3.4,3.4,3.05,3.06,1091898,0
+SMRT.US,D,20240125,000000,3.13,3.14,3.02,3.03,680028,0
+SMRT.US,D,20240126,000000,3.08,3.09,2.975,3,751451,0
+SMRT.US,D,20240129,000000,2.99,3.16,2.9409,3.15,1214606,0
+SMRT.US,D,20240130,000000,3.15,3.17,3,3.02,504162,0
+SMRT.US,D,20240131,000000,3.02,3.1,2.94,2.95,1023925,0
+SMRT.US,D,20240201,000000,2.99,3.075,2.955,3.01,834254,0
+SMRT.US,D,20240202,000000,2.97,3.04,2.87,3.01,816933,0
+SMRT.US,D,20240205,000000,2.96,3.04,2.94,2.96,695875,0
+SMRT.US,D,20240206,000000,2.95,3.06,2.945,3.03,612752,0
+SMRT.US,D,20240207,000000,3.03,3.03,2.95,2.99,735191,0
+SMRT.US,D,20240208,000000,3,3.09,2.975,3.02,959971,0
+SMRT.US,D,20240209,000000,3.03,3.115,2.97,3.02,1279390,0
+SMRT.US,D,20240212,000000,3.03,3.11,3,3.03,2093491,0
+SMRT.US,D,20240213,000000,2.91,2.94,2.77,2.84,1635727,0
+SMRT.US,D,20240214,000000,2.89,2.92,2.81,2.89,1307516,0
+SMRT.US,D,20240215,000000,2.93,3.01,2.92,3,764496,0
+SMRT.US,D,20240216,000000,2.97,2.98,2.85,2.86,681571,0
+SMRT.US,D,20240220,000000,2.86,2.94,2.83,2.9,610515,0
+SMRT.US,D,20240221,000000,2.86,2.965,2.805,2.89,827513,0
+SMRT.US,D,20240222,000000,2.88,2.97,2.85,2.93,629848,0
+SMRT.US,D,20240223,000000,2.92,2.94,2.84,2.85,495881,0
+SMRT.US,D,20240226,000000,2.85,2.98,2.84,2.98,753071,0
+SMRT.US,D,20240227,000000,3,3.05,2.92,2.93,1050670,0
+SMRT.US,D,20240228,000000,2.88,2.98,2.85,2.91,721942,0
+SMRT.US,D,20240229,000000,2.955,3.05,2.85,2.9,1465514,0
+SMRT.US,D,20240301,000000,2.91,2.97,2.8,2.9,1115297,0
+SMRT.US,D,20240304,000000,2.9,2.96,2.76,2.89,1871044,0
+SMRT.US,D,20240305,000000,2.63,2.82,2.51,2.76,4120893,0
+SMRT.US,D,20240306,000000,2.76,2.83,2.6,2.71,1488471,0
+SMRT.US,D,20240307,000000,2.76,2.86,2.74,2.76,1478523,0
+SMRT.US,D,20240308,000000,2.79,2.9,2.69,2.71,1446927,0
+SMRT.US,D,20240311,000000,2.7,2.81,2.65,2.71,1243854,0
+SMRT.US,D,20240312,000000,2.72,2.84,2.675,2.78,1060181,0
+SMRT.US,D,20240313,000000,2.75,2.8,2.7,2.74,989693,0
+SMRT.US,D,20240314,000000,2.71,2.815,2.65,2.69,1607283,0
+SMRT.US,D,20240315,000000,2.66,2.75,2.66,2.7,2315220,0
+SMRT.US,D,20240318,000000,2.7,2.765,2.65,2.7,1848211,0
+SMRT.US,D,20240319,000000,2.7,2.78,2.65,2.7,1923149,0
+SMRT.US,D,20240320,000000,2.67,2.72,2.62,2.68,1379011,0
+SMRT.US,D,20240321,000000,2.69,2.72,2.65,2.68,2600581,0
+SMRT.US,D,20240322,000000,2.67,2.76,2.63,2.75,2971202,0
+SMRT.US,D,20240325,000000,2.74,2.78,2.58,2.66,1618440,0
+SMRT.US,D,20240326,000000,2.68,2.7,2.6,2.61,891676,0
+SMRT.US,D,20240327,000000,2.62,2.73,2.58,2.72,1267162,0
+SMRT.US,D,20240328,000000,2.73,2.78,2.64,2.68,5544806,0
+SMRT.US,D,20240401,000000,2.67,2.68,2.58,2.65,1442746,0
+SMRT.US,D,20240402,000000,2.59,2.67,2.55,2.61,1456641,0
+SMRT.US,D,20240403,000000,2.59,2.645,2.55,2.6,3143493,0
+SMRT.US,D,20240404,000000,2.65,2.69,2.56,2.56,1549813,0
+SMRT.US,D,20240405,000000,2.56,2.6,2.5317,2.56,1124772,0
+SMRT.US,D,20240408,000000,2.58,2.6204,2.56,2.6,840017,0
+SMRT.US,D,20240409,000000,2.6,2.63,2.58,2.62,836431,0
+SMRT.US,D,20240410,000000,2.57,2.59,2.45,2.52,2172358,0
+SMRT.US,D,20240411,000000,2.53,2.55,2.43,2.5,874871,0
+SMRT.US,D,20240412,000000,2.46,2.475,2.41,2.44,1256561,0
+SMRT.US,D,20240415,000000,2.44,2.5,2.42,2.47,1235495,0
+SMRT.US,D,20240416,000000,2.42,2.525,2.39,2.51,1429256,0
+SMRT.US,D,20240417,000000,2.54,2.55,2.4,2.46,1787880,0
+SMRT.US,D,20240418,000000,2.46,2.58,2.35,2.36,1340977,0
+SMRT.US,D,20240419,000000,2.35,2.36,2.27,2.3,1455191,0
+SMRT.US,D,20240422,000000,2.31,2.33,2.245,2.29,815826,0
+SMRT.US,D,20240423,000000,2.27,2.38,2.27,2.32,653411,0
+SMRT.US,D,20240424,000000,2.32,2.37,2.3,2.37,1149755,0
+SMRT.US,D,20240425,000000,2.33,2.35,2.29,2.32,559631,0
+SMRT.US,D,20240426,000000,2.34,2.4,2.32,2.36,451697,0
+SMRT.US,D,20240429,000000,2.38,2.425,2.37,2.4,525322,0
+SMRT.US,D,20240430,000000,2.37,2.41,2.32,2.32,859639,0
+SMRT.US,D,20240501,000000,2.33,2.4,2.3,2.34,908590,0
+SMRT.US,D,20240502,000000,2.38,2.45,2.36,2.44,647490,0
+SMRT.US,D,20240503,000000,2.45,2.5,2.42,2.45,1027569,0
+SMRT.US,D,20240506,000000,2.46,2.52,2.44,2.45,802067,0
+SMRT.US,D,20240507,000000,2.46,2.51,2.42,2.46,935832,0
+SMRT.US,D,20240508,000000,2.35,2.42,2.2,2.31,1222812,0
+SMRT.US,D,20240509,000000,2.3,2.4,2.29,2.39,1427444,0
+SMRT.US,D,20240510,000000,2.38,2.4,2.3,2.4,1639176,0
+SMRT.US,D,20240513,000000,2.43,2.49,2.4,2.4,2129356,0
+SMRT.US,D,20240514,000000,2.64,2.98,2.61,2.83,6145876,0
+SMRT.US,D,20240515,000000,2.88,2.88,2.665,2.78,3164162,0
+SMRT.US,D,20240516,000000,2.75,2.81,2.675,2.72,1594333,0
+SMRT.US,D,20240517,000000,2.75,2.77,2.6,2.64,1348766,0
+SMRT.US,D,20240520,000000,2.62,2.64,2.56,2.59,599400,0
+SMRT.US,D,20240521,000000,2.57,2.59,2.53,2.55,791733,0
+SMRT.US,D,20240522,000000,2.54,2.6,2.52,2.59,1055567,0
+SMRT.US,D,20240523,000000,2.59,2.7,2.53,2.57,1230608,0
+SMRT.US,D,20240524,000000,2.57,2.61,2.54,2.56,1222362,0
+SMRT.US,D,20240528,000000,2.6,2.61,2.55,2.57,923159,0
+SMRT.US,D,20240529,000000,2.51,2.55,2.44,2.45,858361,0
+SMRT.US,D,20240530,000000,2.47,2.49,2.39,2.4,1219838,0
+SMRT.US,D,20240531,000000,2.42,2.425,2.33,2.36,1893304,0
+SMRT.US,D,20240603,000000,2.4,2.43,2.28,2.35,2708372,0
+SMRT.US,D,20240604,000000,2.33,2.35,2.26,2.26,1345661,0
+SMRT.US,D,20240605,000000,2.27,2.4,2.21,2.36,2233940,0
+SMRT.US,D,20240606,000000,2.35,2.47,2.35,2.44,971873,0
+SMRT.US,D,20240607,000000,2.39,2.425,2.34,2.35,626477,0
+SMRT.US,D,20240610,000000,2.31,2.44,2.3,2.43,866538,0
+SMRT.US,D,20240611,000000,2.41,2.45,2.35,2.44,643846,0
+SMRT.US,D,20240612,000000,2.53,2.55,2.39,2.39,1258606,0
+SMRT.US,D,20240613,000000,2.41,2.44,2.36,2.39,844616,0
+SMRT.US,D,20240614,000000,2.36,2.41,2.335,2.4,1048203,0
+SMRT.US,D,20240617,000000,2.38,2.42,2.37,2.41,627322,0
+SMRT.US,D,20240618,000000,2.39,2.41,2.36,2.4,1451506,0
+SMRT.US,D,20240620,000000,2.39,2.405,2.32,2.35,1838532,0
+SMRT.US,D,20240621,000000,2.36,2.36,2.22,2.35,4230236,0
+SMRT.US,D,20240624,000000,2.31,2.4,2.3,2.36,1498323,0
+SMRT.US,D,20240625,000000,2.37,2.38,2.31,2.34,1380235,0
+SMRT.US,D,20240626,000000,2.32,2.37,2.3,2.36,630637,0
+SMRT.US,D,20240627,000000,2.38,2.4,2.34,2.38,399212,0
+SMRT.US,D,20240628,000000,2.4,2.4,2.32,2.39,2550198,0
+SMRT.US,D,20240701,000000,2.38,2.405,2.34,2.36,849149,0
+SMRT.US,D,20240702,000000,2.36,2.4,2.34,2.37,596678,0
+SMRT.US,D,20240703,000000,2.37,2.44,2.36,2.37,698883,0
+SMRT.US,D,20240705,000000,2.37,2.405,2.35,2.35,749951,0
+SMRT.US,D,20240708,000000,2.36,2.415,2.33,2.34,1067540,0
+SMRT.US,D,20240709,000000,2.33,2.3799,2.31,2.35,689713,0
+SMRT.US,D,20240710,000000,2.37,2.37,2.12,2.15,1821372,0
+SMRT.US,D,20240711,000000,2.22,2.285,2.13,2.27,1898537,0
+SMRT.US,D,20240712,000000,2.33,2.41,2.32,2.4,803484,0
+SMRT.US,D,20240715,000000,2.4,2.49,2.375,2.44,944765,0
+SMRT.US,D,20240716,000000,2.48,2.56,2.465,2.54,956895,0
+SMRT.US,D,20240717,000000,2.5,2.55,2.39,2.43,785680,0
+SMRT.US,D,20240718,000000,2.41,2.48,2.365,2.39,597195,0
+SMRT.US,D,20240719,000000,2.4,2.4,2.33,2.35,526030,0
+SMRT.US,D,20240722,000000,2.37,2.43,2.35,2.42,594939,0
+SMRT.US,D,20240723,000000,2.39,2.48,2.39,2.45,594983,0
+SMRT.US,D,20240724,000000,2.43,2.485,2.38,2.39,591901,0
+SMRT.US,D,20240725,000000,2.41,2.51,2.37,2.43,770942,0
+SMRT.US,D,20240726,000000,2.48,2.5,2.425,2.48,574227,0
+SMRT.US,D,20240729,000000,2.47,2.485,2.3747,2.4,376609,0
+SMRT.US,D,20240730,000000,1.8501,2.025,1.8,1.93,7350444,0
+SMRT.US,D,20240731,000000,1.87,1.925,1.82,1.84,4159023,0
+SMRT.US,D,20240801,000000,1.85,1.87,1.75,1.77,3060122,0
+SMRT.US,D,20240802,000000,1.69,1.77,1.65,1.71,1964942,0
+SMRT.US,D,20240805,000000,1.6,1.66,1.56,1.64,1985070,0
+SMRT.US,D,20240806,000000,1.64,1.685,1.63,1.65,1245541,0
+SMRT.US,D,20240807,000000,1.49,1.67,1.49,1.56,2108008,0
+SMRT.US,D,20240808,000000,1.52,1.575,1.485,1.52,1856585,0
+SMRT.US,D,20240809,000000,1.53,1.55,1.39,1.42,2939060,0
+SMRT.US,D,20240812,000000,1.43,1.46,1.35,1.38,2805153,0
+SMRT.US,D,20240813,000000,1.37,1.54,1.37,1.53,1817855,0
+SMRT.US,D,20240814,000000,1.52,1.52,1.42,1.44,1857792,0
+SMRT.US,D,20240815,000000,1.43,1.645,1.42,1.59,2224972,0
+SMRT.US,D,20240816,000000,1.6,1.6097,1.52,1.56,1288701,0
+SMRT.US,D,20240819,000000,1.54,1.7,1.53,1.67,1958579,0
+SMRT.US,D,20240820,000000,1.67,1.72,1.605,1.67,1582456,0
+SMRT.US,D,20240821,000000,1.69,1.73,1.675,1.72,1615966,0
+SMRT.US,D,20240822,000000,1.71,1.74,1.64,1.67,1427620,0
+SMRT.US,D,20240823,000000,1.66,1.72,1.66,1.69,923633,0
+SMRT.US,D,20240826,000000,1.69,1.745,1.64,1.71,1545805,0
+SMRT.US,D,20240827,000000,1.71,1.77,1.69,1.72,1927829,0
+SMRT.US,D,20240828,000000,1.69,1.78,1.68,1.69,1480743,0
+SMRT.US,D,20240829,000000,1.69,1.77,1.69,1.7,1319846,0
+SMRT.US,D,20240830,000000,1.72,1.73,1.65,1.7,963495,0
+SMRT.US,D,20240903,000000,1.71,1.725,1.65,1.68,1569910,0
+SMRT.US,D,20240904,000000,1.71,1.75,1.66,1.67,2109068,0
+SMRT.US,D,20240905,000000,1.67,1.71,1.65,1.68,2208562,0
+SMRT.US,D,20240906,000000,1.68,1.7,1.59,1.61,1771567,0
+SMRT.US,D,20240909,000000,1.65,1.7,1.58,1.62,4162148,0
+SMRT.US,D,20240910,000000,1.61,1.7099,1.61,1.66,2513216,0
+SMRT.US,D,20240911,000000,1.62,1.71,1.57,1.68,2218087,0
+SMRT.US,D,20240912,000000,1.69,1.775,1.63,1.75,2488873,0
+SMRT.US,D,20240913,000000,1.78,1.91,1.74,1.83,4787770,0
+SMRT.US,D,20240916,000000,1.83,1.86,1.75,1.8,1257035,0
+SMRT.US,D,20240917,000000,1.84,1.84,1.75,1.76,1623704,0
+SMRT.US,D,20240918,000000,1.75,1.815,1.73,1.74,2754830,0
+SMRT.US,D,20240919,000000,1.76,1.83,1.76,1.77,2751441,0
+SMRT.US,D,20240920,000000,1.75,1.81,1.74,1.75,3334070,0
+SMRT.US,D,20240923,000000,1.78,1.78,1.72,1.72,1844557,0
+SMRT.US,D,20240924,000000,1.74,1.76,1.69,1.71,1997947,0
+SMRT.US,D,20240925,000000,1.73,1.7525,1.67,1.68,1310850,0
+SMRT.US,D,20240926,000000,1.71,1.755,1.691,1.71,1165913,0
+SMRT.US,D,20240927,000000,1.72,1.785,1.72,1.77,1523356,0
+SMRT.US,D,20240930,000000,1.785,1.81,1.71,1.73,1281921,0
+SMRT.US,D,20241001,000000,1.72,1.74,1.62,1.64,1455016,0
+SMRT.US,D,20241002,000000,1.63,1.7,1.63,1.67,595502,0
+SMRT.US,D,20241003,000000,1.66,1.675,1.58,1.6,1410542,0
+SMRT.US,D,20241004,000000,1.63,1.72,1.63,1.7,1007926,0
+SMRT.US,D,20241007,000000,1.67,1.7,1.625,1.65,669048,0
+SMRT.US,D,20241008,000000,1.67,1.705,1.65,1.66,517259,0
+SMRT.US,D,20241009,000000,1.66,1.705,1.65,1.66,878140,0
+SMRT.US,D,20241010,000000,1.64,1.67,1.6003,1.63,592414,0
+SMRT.US,D,20241011,000000,1.6,1.705,1.59,1.68,981731,0
+SMRT.US,D,20241014,000000,1.7,1.71,1.655,1.66,1926040,0
+SMRT.US,D,20241015,000000,1.67,1.75,1.66,1.7,1444706,0
+SMRT.US,D,20241016,000000,1.72,1.75,1.71,1.74,911065,0
+SMRT.US,D,20241017,000000,1.74,1.755,1.705,1.73,826313,0
+SMRT.US,D,20241018,000000,1.73,1.765,1.725,1.75,496585,0
+SMRT.US,D,20241021,000000,1.74,1.77,1.71,1.74,519497,0
+SMRT.US,D,20241022,000000,1.72,1.76,1.71,1.73,494329,0
+SMRT.US,D,20241023,000000,1.71,1.74,1.655,1.7,609671,0
+SMRT.US,D,20241024,000000,1.7,1.725,1.66,1.69,657173,0
+SMRT.US,D,20241025,000000,1.72,1.755,1.685,1.7,660499,0
+SMRT.US,D,20241028,000000,1.7,1.805,1.7,1.74,2037831,0
+SMRT.US,D,20241029,000000,1.72,1.775,1.72,1.76,717915,0
+SMRT.US,D,20241030,000000,1.76,1.815,1.74,1.75,867288,0
+SMRT.US,D,20241031,000000,1.75,1.755,1.66,1.69,995649,0
+SMRT.US,D,20241101,000000,1.69,1.765,1.665,1.71,1016542,0
+SMRT.US,D,20241104,000000,1.72,1.73,1.69,1.73,473649,0
+SMRT.US,D,20241105,000000,1.73,1.78,1.72,1.76,974254,0
+SMRT.US,D,20241106,000000,1.71,1.71,1.17,1.63,3671452,0
+SMRT.US,D,20241107,000000,1.57,1.57,1.48,1.51,1485531,0
+SMRT.US,D,20241108,000000,1.51,1.58,1.5001,1.52,1342899,0
+SMRT.US,D,20241111,000000,1.535,1.58,1.49,1.54,1354920,0
+SMRT.US,D,20241112,000000,1.505,1.52,1.47,1.47,1815409,0
+SMRT.US,D,20241113,000000,1.5,1.52,1.45,1.48,1376292,0
+SMRT.US,D,20241114,000000,1.46,1.48,1.4,1.41,1133204,0
+SMRT.US,D,20241115,000000,1.44,1.51,1.42,1.44,1612261,0
+SMRT.US,D,20241118,000000,1.44,1.475,1.425,1.44,982230,0
+SMRT.US,D,20241119,000000,1.45,1.51,1.45,1.48,1214040,0
+SMRT.US,D,20241120,000000,1.47,1.495,1.445,1.48,1034396,0
+SMRT.US,D,20241121,000000,1.49,1.57,1.47,1.57,1237909,0
+SMRT.US,D,20241122,000000,1.58,1.64,1.56,1.61,1252561,0
+SMRT.US,D,20241125,000000,1.69,1.71,1.61,1.62,4473727,0
+SMRT.US,D,20241126,000000,1.62,1.9,1.61,1.85,2226405,0
+SMRT.US,D,20241127,000000,1.855,1.975,1.85,1.96,1555158,0
+SMRT.US,D,20241129,000000,1.96,1.99,1.77,1.77,581176,0
+SMRT.US,D,20241202,000000,1.785,1.7895,1.73,1.73,716253,0
+SMRT.US,D,20241203,000000,1.72,1.77,1.69,1.71,707167,0
+SMRT.US,D,20241204,000000,1.7,1.75,1.66,1.75,915155,0
+SMRT.US,D,20241205,000000,1.74,1.82,1.73,1.8,964539,0
+SMRT.US,D,20241206,000000,1.86,1.89,1.795,1.84,936876,0
+SMRT.US,D,20241209,000000,1.83,1.895,1.8,1.8,616268,0
+SMRT.US,D,20241210,000000,1.8,1.87,1.77,1.82,738840,0
+SMRT.US,D,20241211,000000,1.835,1.865,1.805,1.84,673363,0
+SMRT.US,D,20241212,000000,1.84,1.9,1.82,1.86,1268585,0
+SMRT.US,D,20241213,000000,1.86,1.8701,1.795,1.83,680304,0
+SMRT.US,D,20241216,000000,1.82,1.88,1.79,1.81,825489,0
+SMRT.US,D,20241217,000000,1.85,1.85,1.73,1.76,738447,0
+SMRT.US,D,20241218,000000,1.79,1.79,1.63,1.67,1163526,0
+SMRT.US,D,20241219,000000,1.67,1.69,1.58,1.59,1244615,0
+SMRT.US,D,20241220,000000,1.57,1.6399,1.57,1.58,2151879,0
+SMRT.US,D,20241223,000000,1.58,1.605,1.535,1.55,652458,0
+SMRT.US,D,20241224,000000,1.565,1.59,1.53,1.59,214289,0
+SMRT.US,D,20241226,000000,1.575,1.69,1.57,1.68,962631,0
+SMRT.US,D,20241227,000000,1.64,1.66,1.6,1.63,1023822,0
+SMRT.US,D,20241230,000000,1.6,1.68,1.5827,1.66,575083,0
+SMRT.US,D,20241231,000000,1.73,1.77,1.7,1.75,846197,0
+SMRT.US,D,20250102,000000,1.745,1.81,1.705,1.75,646907,0
+SMRT.US,D,20250103,000000,1.77,1.8,1.735,1.8,353486,0
+SMRT.US,D,20250106,000000,1.8,1.85,1.77,1.77,500196,0
+SMRT.US,D,20250107,000000,1.76,1.81,1.72,1.74,571839,0
+SMRT.US,D,20250108,000000,1.755,1.755,1.65,1.65,442718,0
+SMRT.US,D,20250110,000000,1.62,1.655,1.59,1.59,593311,0
+SMRT.US,D,20250113,000000,1.59,1.59,1.54,1.58,809858,0
+SMRT.US,D,20250114,000000,1.59,1.65,1.58,1.6,791594,0
+SMRT.US,D,20250115,000000,1.65,1.73,1.65,1.7,787689,0
+SMRT.US,D,20250116,000000,1.69,1.695,1.59,1.6,770861,0
+SMRT.US,D,20250117,000000,1.64,1.66,1.57,1.58,648846,0
+SMRT.US,D,20250121,000000,1.57,1.625,1.57,1.58,698616,0
+SMRT.US,D,20250122,000000,1.59,1.59,1.54,1.54,946522,0
+SMRT.US,D,20250123,000000,1.5587,1.585,1.525,1.58,837864,0
+SMRT.US,D,20250124,000000,1.5531,1.625,1.55,1.58,769435,0
+SMRT.US,D,20250127,000000,1.58,1.64,1.51,1.52,1106333,0
+SMRT.US,D,20250128,000000,1.54,1.55,1.49,1.53,992464,0
+SMRT.US,D,20250129,000000,1.525,1.53,1.455,1.5,1092036,0
+SMRT.US,D,20250130,000000,1.525,1.55,1.48,1.5,566140,0
+SMRT.US,D,20250131,000000,1.51,1.52,1.44,1.47,992156,0
+SMRT.US,D,20250203,000000,1.425,1.46,1.3901,1.4,1314312,0
+SMRT.US,D,20250204,000000,1.41,1.47,1.39,1.47,537313,0
+SMRT.US,D,20250205,000000,1.47,1.5,1.42,1.44,519266,0
+SMRT.US,D,20250206,000000,1.46,1.475,1.4,1.43,523348,0
+SMRT.US,D,20250207,000000,1.435,1.44,1.34,1.36,1102968,0
+SMRT.US,D,20250210,000000,1.43,1.43,1.33,1.34,1138017,0
+SMRT.US,D,20250211,000000,1.34,1.41,1.33,1.38,1157461,0
+SMRT.US,D,20250212,000000,1.38,1.48,1.37,1.47,1092886,0
+SMRT.US,D,20250213,000000,1.5,1.52,1.48,1.51,849493,0
+SMRT.US,D,20250214,000000,1.535,1.54,1.49,1.49,647733,0
+SMRT.US,D,20250218,000000,1.49,1.57,1.48,1.57,1163844,0
+SMRT.US,D,20250219,000000,1.57,1.61,1.53,1.55,1019098,0
+SMRT.US,D,20250220,000000,1.55,1.551,1.49,1.53,963197,0
+SMRT.US,D,20250221,000000,1.565,1.57,1.44,1.45,941493,0
+SMRT.US,D,20250224,000000,1.45,1.48,1.41,1.41,1470500,0
+SMRT.US,D,20250225,000000,1.41,1.42,1.31,1.32,1074363,0
+SMRT.US,D,20250226,000000,1.316,1.316,1.2401,1.26,4784864,0
+SMRT.US,D,20250227,000000,1.26,1.26,1.22,1.24,5515608,0
+SMRT.US,D,20250228,000000,1.23,1.25,1.215,1.24,4980197,0
+SMRT.US,D,20250303,000000,1.26,1.35,1.245,1.26,3843916,0
+SMRT.US,D,20250304,000000,1.255,1.3,1.22,1.27,3249130,0
+SMRT.US,D,20250305,000000,1.1,1.36,1.09,1.36,3105610,0
+SMRT.US,D,20250306,000000,1.31,1.33,1.23,1.26,1931555,0
+SMRT.US,D,20250307,000000,1.225,1.26,1.19,1.22,2888740,0
+SMRT.US,D,20250310,000000,1.235,1.26,1.135,1.16,2018794,0
+SMRT.US,D,20250311,000000,1.16,1.18,1.11,1.12,2217530,0
+SMRT.US,D,20250312,000000,1.18,1.21,1.12,1.16,4771828,0
+SMRT.US,D,20250313,000000,1.15,1.16,1.07,1.08,1900095,0
+SMRT.US,D,20250314,000000,1.14,1.195,1.11,1.18,2820541,0
+SMRT.US,D,20250317,000000,1.18,1.2259,1.14,1.17,2014538,0
+SMRT.US,D,20250318,000000,1.17,1.17,1.11,1.15,1049656,0
+SMRT.US,D,20250319,000000,1.18,1.215,1.16,1.18,1162902,0
+SMRT.US,D,20250320,000000,1.15,1.235,1.15,1.19,1169366,0
+SMRT.US,D,20250321,000000,1.15,1.18,1.135,1.17,2144657,0
+SMRT.US,D,20250324,000000,1.186,1.22,1.18,1.2,869173,0
+SMRT.US,D,20250325,000000,1.2,1.215,1.16,1.19,751260,0
+SMRT.US,D,20250326,000000,1.17,1.19,1.14,1.15,796710,0
+SMRT.US,D,20250327,000000,1.15,1.18,1.15,1.16,626804,0
+SMRT.US,D,20250328,000000,1.16,1.16,1.11,1.12,1448734,0
+SMRT.US,D,20250331,000000,1.11,1.228,1.07,1.21,2198069,0
+SMRT.US,D,20250401,000000,1.21,1.21,1.125,1.15,1053946,0
+SMRT.US,D,20250402,000000,1.17,1.19,1.13,1.15,808008,0
+SMRT.US,D,20250403,000000,1.08,1.12,1.07,1.07,1010421,0
+SMRT.US,D,20250404,000000,1.06,1.06,0.97525,1.01,2357399,0
+SMRT.US,D,20250407,000000,0.96,1.12,0.93,1.06,1621603,0
+SMRT.US,D,20250408,000000,1.09,1.1,1.01,1.03,1236363,0
+SMRT.US,D,20250409,000000,1.015,1.195,1,1.15,1602613,0
+SMRT.US,D,20250410,000000,1.045,1.08,0.76,0.8087,6231709,0
+SMRT.US,D,20250411,000000,0.7801,0.7801,0.671,0.7541,3518367,0
+SMRT.US,D,20250414,000000,0.7605,0.83,0.716,0.7301,3631251,0
+SMRT.US,D,20250415,000000,0.72,0.7957,0.71,0.72,3624873,0
+SMRT.US,D,20250416,000000,0.72605,0.7482,0.71,0.7257,1623094,0
+SMRT.US,D,20250417,000000,0.75,0.8342,0.72,0.7923,4219699,0
+SMRT.US,D,20250421,000000,0.8095,0.8211,0.7779,0.7961,1796184,0
+SMRT.US,D,20250422,000000,0.81,0.834,0.79,0.8081,864893,0
+SMRT.US,D,20250423,000000,0.816,0.8931,0.816,0.8464,2730027,0
+SMRT.US,D,20250424,000000,0.843,0.9171,0.8415,0.8897,1576294,0
+SMRT.US,D,20250425,000000,0.881401,0.8997,0.8565,0.8881,1767602,0
+SMRT.US,D,20250428,000000,0.8773,0.9349,0.8772,0.921,1609255,0
+SMRT.US,D,20250429,000000,0.945,0.945,0.9041,0.9133,1262850,0
+SMRT.US,D,20250430,000000,0.9052,0.9707,0.8801,0.9531,1107834,0
+SMRT.US,D,20250501,000000,0.9747,0.9881,0.9538,0.9597,802608,0
+SMRT.US,D,20250502,000000,0.9951,1.04,0.9641,0.97,1765644,0
+SMRT.US,D,20250505,000000,0.94,0.9881,0.9348,0.963,2688165,0
+SMRT.US,D,20250506,000000,0.915,0.9822,0.8895,0.9,2832040,0
+SMRT.US,D,20250507,000000,0.8114,0.9888,0.8114,0.9349,1234790,0
+SMRT.US,D,20250508,000000,0.9175,0.9525,0.84,0.8801,2152231,0
+SMRT.US,D,20250509,000000,0.906,0.9283,0.8493,0.85,1631267,0
+SMRT.US,D,20250512,000000,0.9379,0.9379,0.72,0.8065,7957916,0
+SMRT.US,D,20250513,000000,0.825,0.8333,0.8,0.82,4089081,0
+SMRT.US,D,20250514,000000,0.85055,0.85055,0.74,0.7903,3309049,0
+SMRT.US,D,20250515,000000,0.78705,0.8,0.75,0.751,2662379,0
+SMRT.US,D,20250516,000000,0.7819,0.8839,0.7448,0.862,3136328,0
+SMRT.US,D,20250519,000000,0.8885,0.8938,0.8242,0.865,2166787,0
+SMRT.US,D,20250520,000000,0.9,0.9004,0.8223,0.8622,1140315,0
+SMRT.US,D,20250521,000000,0.84,0.8578,0.81,0.8321,1162704,0
+SMRT.US,D,20250522,000000,0.821,0.8526,0.8,0.8141,908842,0
+SMRT.US,D,20250523,000000,0.8299,0.8299,0.7824,0.7957,1639109,0
+SMRT.US,D,20250527,000000,0.8,0.84,0.785,0.837,1614364,0
+SMRT.US,D,20250528,000000,0.84,0.8557,0.8162,0.8399,1269717,0
+SMRT.US,D,20250529,000000,0.8399,0.8519,0.814,0.8425,1235701,0
+SMRT.US,D,20250530,000000,0.85,0.879,0.7835,0.8443,1353519,0
+SMRT.US,D,20250602,000000,0.8699,0.8699,0.8099,0.843,1017677,0
+SMRT.US,D,20250603,000000,0.845,0.929,0.826,0.8998,2072000,0
+SMRT.US,D,20250604,000000,0.9045,0.9254,0.8502,0.9088,1330658,0
+SMRT.US,D,20250605,000000,0.9229,0.9899,0.9002,0.9271,1487030,0
+SMRT.US,D,20250606,000000,0.95,0.9635,0.9045,0.9163,1212768,0
+SMRT.US,D,20250609,000000,0.945,0.9499,0.9001,0.9154,1711227,0
+SMRT.US,D,20250610,000000,0.9052,0.9239,0.8811,0.89,1730765,0
+SMRT.US,D,20250611,000000,0.881,0.9375,0.861,0.9164,2016425,0
+SMRT.US,D,20250612,000000,0.893,0.9304,0.861,0.9003,2232324,0
+SMRT.US,D,20250613,000000,0.8904,0.9024,0.851,0.8846,1884422,0
+SMRT.US,D,20250616,000000,0.89,0.9449,0.8826,0.8882,3909493,0
+SMRT.US,D,20250617,000000,0.88375,0.9225,0.8709,0.9012,1990513,0
+SMRT.US,D,20250618,000000,0.8817,0.962,0.88,0.915,2037253,0
+SMRT.US,D,20250620,000000,0.9083,0.94,0.8679,0.89,3111902,0
+SMRT.US,D,20250623,000000,0.916,0.9384,0.88,0.9116,2271666,0
+SMRT.US,D,20250624,000000,0.947,0.95,0.89,0.9381,3131780,0
+SMRT.US,D,20250625,000000,0.92,0.9321,0.9,0.9208,1187050,0
+SMRT.US,D,20250626,000000,0.9293,0.9723,0.9038,0.954,1707248,0
+SMRT.US,D,20250627,000000,0.962,0.9825,0.93,0.9304,26447795,0
+SMRT.US,D,20250630,000000,0.9535,1.03,0.93815,0.99,5629280,0
+SMRT.US,D,20250701,000000,1,1.1,0.9741,1.03,2133819,0
+SMRT.US,D,20250702,000000,1.03,1.135,1.02,1.11,2006435,0
+SMRT.US,D,20250703,000000,1.12,1.1252,1.07,1.11,758860,0
+SMRT.US,D,20250707,000000,1.1,1.11,1.04,1.08,1204122,0
+SMRT.US,D,20250708,000000,1.075,1.1099,1.07,1.09,4842361,0
+SMRT.US,D,20250709,000000,1.08,1.09,1.01,1.03,1477168,0
+SMRT.US,D,20250710,000000,1.02,1.04,0.99725,1.02,1103734,0
+SMRT.US,D,20250711,000000,1.01,1.01,0.9703,0.98,1142585,0
+SMRT.US,D,20250714,000000,0.965,1.02,0.96,0.9638,2418075,0
+SMRT.US,D,20250715,000000,1,1.01,0.937,0.937,708414,0
+SMRT.US,D,20250716,000000,0.94165,0.9981,0.93,0.9862,1664582,0
+SMRT.US,D,20250717,000000,1.01,1.04,0.9566,0.9817,1415480,0
+SMRT.US,D,20250718,000000,1,1,0.9525,0.966,680731,0
+SMRT.US,D,20250721,000000,0.986249,0.9946,0.9502,0.9533,752139,0
+SMRT.US,D,20250722,000000,0.9652,1.05,0.9579,1.02,1248182,0
+SMRT.US,D,20250723,000000,1.01,1.08,1,1.07,2080511,0
+SMRT.US,D,20250724,000000,1.0692,1.09,1.04,1.09,1558136,0
+SMRT.US,D,20250725,000000,1.12,1.19,1.1,1.14,1229543,0
+SMRT.US,D,20250728,000000,1.1686,1.1686,1.12,1.15,1282854,0
+SMRT.US,D,20250729,000000,1.14,1.16,1.07,1.07,1468753,0
+SMRT.US,D,20250730,000000,1.09,1.09,1.02,1.03,801979,0
+SMRT.US,D,20250731,000000,1.01,1.07,0.9927,1.01,1432112,0
+SMRT.US,D,20250801,000000,0.9801,0.99,0.946,0.96,1595148,0
+SMRT.US,D,20250804,000000,0.96,1.04,0.95,1.01,1632782,0
+SMRT.US,D,20250805,000000,1.0101,1.03,0.9604,0.9858,1895663,0
+SMRT.US,D,20250806,000000,0.917,1.19,0.9001,1.14,2288883,0
+SMRT.US,D,20250807,000000,1.165,1.17,1.1,1.17,1235189,0
+SMRT.US,D,20250808,000000,1.13,1.3,1.124,1.27,2128600,0
+SMRT.US,D,20250811,000000,1.27,1.28,1.21,1.25,1062235,0
+SMRT.US,D,20250812,000000,1.36,1.395,1.33,1.36,2050320,0
+SMRT.US,D,20250813,000000,1.43,1.44,1.28,1.36,1561207,0
+SMRT.US,D,20250814,000000,1.34,1.38,1.31,1.34,613812,0
+SMRT.US,D,20250815,000000,1.33,1.37,1.32,1.32,624769,0
+SMRT.US,D,20250818,000000,1.37,1.56,1.35,1.5,4409447,0
+SMRT.US,D,20250819,000000,1.52,1.6298,1.465,1.5,3600133,0
+SMRT.US,D,20250820,000000,1.5496,1.5496,1.395,1.45,1084619,0
+SMRT.US,D,20250821,000000,1.4185,1.435,1.38,1.4,1053833,0
+SMRT.US,D,20250822,000000,1.42,1.49,1.405,1.48,777773,0
+SMRT.US,D,20250825,000000,1.48,1.55,1.42,1.44,540606,0
+SMRT.US,D,20250826,000000,1.4883,1.515,1.465,1.49,1380866,0
+SMRT.US,D,20250827,000000,1.47,1.51,1.43,1.47,976055,0
+SMRT.US,D,20250828,000000,1.47,1.4997,1.45,1.45,740364,0
+SMRT.US,D,20250829,000000,1.45,1.48,1.435,1.48,519297,0
+SMRT.US,D,20250902,000000,1.48,1.53,1.43,1.45,859428,0
+SMRT.US,D,20250903,000000,1.46,1.4865,1.425,1.44,937776,0
+SMRT.US,D,20250904,000000,1.42,1.43,1.37,1.42,844549,0
+SMRT.US,D,20250905,000000,1.43,1.51,1.41,1.46,579972,0
+SMRT.US,D,20250908,000000,1.5,1.5052,1.4401,1.46,345569,0
+SMRT.US,D,20250909,000000,1.47,1.485,1.4301,1.46,424248,0
+SMRT.US,D,20250910,000000,1.45,1.48,1.43,1.43,788258,0
+SMRT.US,D,20250911,000000,1.42,1.49,1.4025,1.49,1482702,0
+SMRT.US,D,20250912,000000,1.48,1.48,1.41,1.45,915044,0
+SMRT.US,D,20250915,000000,1.45,1.57,1.44,1.52,1689029,0
+SMRT.US,D,20250916,000000,1.615,1.66,1.54,1.55,1635632,0
+SMRT.US,D,20250917,000000,1.6455,1.78,1.62,1.64,3012857,0
+SMRT.US,D,20250918,000000,1.68,1.6892,1.56,1.6,1410931,0
+SMRT.US,D,20250919,000000,1.61,1.63,1.57,1.58,1035411,0
+SMRT.US,D,20250922,000000,1.58,1.655,1.57,1.62,1608179,0
+SMRT.US,D,20250923,000000,1.615,1.63,1.57,1.6,646253,0
+SMRT.US,D,20250924,000000,1.6,1.61,1.51,1.53,638700,0
+SMRT.US,D,20250925,000000,1.5,1.51,1.46,1.48,641445,0
+SMRT.US,D,20250926,000000,1.479,1.505,1.42,1.45,994260,0
+SMRT.US,D,20250929,000000,1.45,1.495,1.43,1.45,622076,0
+SMRT.US,D,20250930,000000,1.45,1.45,1.39,1.41,503070,0
+SMRT.US,D,20251001,000000,1.42,1.49,1.38,1.4,824352,0
+SMRT.US,D,20251002,000000,1.42,1.42,1.34,1.36,552716,0
+SMRT.US,D,20251003,000000,1.38,1.42,1.35,1.38,980854,0
+SMRT.US,D,20251006,000000,1.3978,1.4,1.355,1.37,998822,0
+SMRT.US,D,20251007,000000,1.385,1.43,1.33,1.37,1266278,0
+SMRT.US,D,20251008,000000,1.4,1.51,1.38,1.51,1115408,0
+SMRT.US,D,20251009,000000,1.505,1.5199,1.44,1.47,853467,0
+SMRT.US,D,20251010,000000,1.49,1.5,1.3675,1.39,895636,0
+SMRT.US,D,20251013,000000,1.41,1.44,1.3901,1.4,569397,0
+SMRT.US,D,20251014,000000,1.3708,1.475,1.37,1.45,435135,0
+SMRT.US,D,20251015,000000,1.45,1.51,1.45,1.5,482209,0
+SMRT.US,D,20251016,000000,1.485,1.5,1.44,1.46,555829,0
+SMRT.US,D,20251017,000000,1.46,1.47,1.4101,1.42,518956,0
+SMRT.US,D,20251020,000000,1.4295,1.49,1.4,1.41,5696302,0
+SMRT.US,D,20251021,000000,1.43,1.52,1.42,1.47,1185299,0
+SMRT.US,D,20251022,000000,1.495,1.5399,1.41,1.46,817609,0
+SMRT.US,D,20251023,000000,1.47,1.51,1.46,1.47,1180905,0
+SMRT.US,D,20251024,000000,1.49,1.525,1.49,1.49,660956,0
+SMRT.US,D,20251027,000000,1.51,1.52,1.45,1.45,351167,0
+SMRT.US,D,20251028,000000,1.445,1.46,1.39,1.39,533290,0
+SMRT.US,D,20251029,000000,1.4328,1.4328,1.36,1.38,317256,0
+SMRT.US,D,20251030,000000,1.36,1.38,1.34,1.35,216643,0
+SMRT.US,D,20251031,000000,1.33,1.4,1.31,1.39,623702,0
+SMRT.US,D,20251103,000000,1.45,1.454,1.335,1.36,784837,0
+SMRT.US,D,20251104,000000,1.335,1.37,1.325,1.35,691948,0
+SMRT.US,D,20251105,000000,1.4579,1.47,1.32,1.4,1317046,0
+SMRT.US,D,20251106,000000,1.432,1.54,1.42,1.48,973095,0
+SMRT.US,D,20251107,000000,1.47,1.47,1.41,1.45,648007,0
+SMRT.US,D,20251110,000000,1.48,1.49,1.44,1.46,723142,0
+SMRT.US,D,20251111,000000,1.465,1.53,1.4623,1.51,489725,0
+SMRT.US,D,20251112,000000,1.5,1.52,1.485,1.49,501644,0
+SMRT.US,D,20251113,000000,1.48,1.505,1.475,1.48,673396,0
+SMRT.US,D,20251114,000000,1.465,1.49,1.44,1.45,618173,0
+SMRT.US,D,20251117,000000,1.46,1.49,1.42,1.44,785670,0
+SMRT.US,D,20251118,000000,1.405,1.44,1.37,1.4,642917,0
+SMRT.US,D,20251119,000000,1.38,1.43,1.38,1.41,496871,0
+SMRT.US,D,20251120,000000,1.45,1.5,1.425,1.44,947846,0
+SMRT.US,D,20251121,000000,1.425,1.4707,1.4,1.45,543612,0
+SMRT.US,D,20251124,000000,1.525,1.67,1.504,1.67,1708558,0
+SMRT.US,D,20251125,000000,1.7,1.76,1.685,1.74,1516810,0
+SMRT.US,D,20251126,000000,1.79,1.81,1.71,1.74,782366,0
+SMRT.US,D,20251128,000000,1.75,1.765,1.68,1.72,812592,0
+SMRT.US,D,20251201,000000,1.7,1.735,1.67,1.68,797356,0
+SMRT.US,D,20251202,000000,1.69,1.72,1.67,1.71,570016,0
+SMRT.US,D,20251203,000000,1.79,1.915,1.75,1.82,1704365,0
+SMRT.US,D,20251204,000000,1.87,1.93,1.84,1.88,2167839,0
+SMRT.US,D,20251205,000000,1.968,2.14,1.865,1.97,2603463,0
+SMRT.US,D,20251208,000000,2.058,2.058,1.86,1.89,958938,0
+SMRT.US,D,20251209,000000,1.9,2.085,1.8836,2.02,1489328,0
+SMRT.US,D,20251210,000000,2.02,2.0596,1.9348,2,1124246,0
+SMRT.US,D,20251211,000000,2.0277,2.08,1.99,2.04,1047970,0
+SMRT.US,D,20251212,000000,2.04,2.145,2.02,2.07,1840040,0
+SMRT.US,D,20251215,000000,2.175,2.2,2.02,2.05,1934493,0
+SMRT.US,D,20251216,000000,2.04,2.0786,1.98,2.05,1690736,0
+SMRT.US,D,20251217,000000,2.12,2.15,2.055,2.08,1320978,0
+SMRT.US,D,20251218,000000,2.13,2.1765,2.0812,2.12,971460,0
+SMRT.US,D,20251219,000000,2.135,2.14,2.04,2.09,1728149,0
+SMRT.US,D,20251222,000000,2.12,2.13,1.99,2.05,2314603,0
+SMRT.US,D,20251223,000000,2.05,2.075,1.965,2.07,2002467,0
+SMRT.US,D,20251224,000000,2.05,2.0627,1.995,2.01,664601,0
+SMRT.US,D,20251226,000000,2.01,2.04,2,2.03,470381,0
+SMRT.US,D,20251229,000000,2.02,2.035,2.01,2.02,681053,0
+SMRT.US,D,20251230,000000,2.02,2.05,2.005,2.03,713118,0
+SMRT.US,D,20251231,000000,2.0392,2.05,2.01,2.02,942561,0
+SMRT.US,D,20260102,000000,2.01,2.03,1.93,1.93,1858253,0
+SMRT.US,D,20260105,000000,1.925,1.93,1.865,1.89,1357705,0
+SMRT.US,D,20260106,000000,1.92,1.92,1.87,1.87,835339,0
+SMRT.US,D,20260107,000000,1.87,1.875,1.82,1.84,1035398,0
+SMRT.US,D,20260108,000000,1.82,1.86,1.81,1.83,1163493,0
+SMRT.US,D,20260109,000000,1.83,1.83,1.805,1.81,548398,0
+SMRT.US,D,20260112,000000,1.82,1.8289,1.78,1.78,628468,0
+SMRT.US,D,20260113,000000,1.77,1.79,1.76,1.78,712065,0
+SMRT.US,D,20260114,000000,1.76,1.81,1.76,1.78,433397,0
+SMRT.US,D,20260115,000000,1.785,1.81,1.74,1.74,1105133,0
+SMRT.US,D,20260116,000000,1.742,1.87,1.74,1.84,1860916,0
+SMRT.US,D,20260120,000000,1.81,1.82,1.72,1.72,1533550,0
+SMRT.US,D,20260121,000000,1.74,1.75,1.7,1.72,544613,0
+SMRT.US,D,20260122,000000,1.73,1.75,1.71,1.73,902063,0
+SMRT.US,D,20260123,000000,1.745,1.81,1.705,1.8,1002551,0
+SMRT.US,D,20260126,000000,1.8137,1.8137,1.7,1.73,2246889,0
+SMRT.US,D,20260127,000000,1.72,1.75,1.71,1.72,4566774,0
+SMRT.US,D,20260128,000000,1.72,1.725,1.67,1.68,1112810,0
+SMRT.US,D,20260129,000000,1.7,1.7,1.63,1.67,669838,0
+SMRT.US,D,20260130,000000,1.66,1.66,1.61,1.62,1797746,0
+SMRT.US,D,20260202,000000,1.62,1.7,1.61,1.66,808223,0
+SMRT.US,D,20260203,000000,1.66,1.72,1.63,1.71,891152,0
+SMRT.US,D,20260204,000000,1.71,1.71,1.66,1.66,2475050,0
+SMRT.US,D,20260205,000000,1.67,1.705,1.64,1.68,3494293,0
+SMRT.US,D,20260206,000000,1.67,1.76,1.655,1.75,3753755,0
+SMRT.US,D,20260209,000000,1.73,1.785,1.725,1.74,766512,0
+SMRT.US,D,20260210,000000,1.74,1.815,1.735,1.76,924066,0
+SMRT.US,D,20260211,000000,1.785,1.8,1.7,1.74,828159,0
+SMRT.US,D,20260212,000000,1.72,1.735,1.6,1.61,836658,0
+SMRT.US,D,20260213,000000,1.61,1.65,1.6035,1.62,667625,0
+SMRT.US,D,20260217,000000,1.62,1.65,1.56,1.61,656431,0
+SMRT.US,D,20260218,000000,1.61,1.68,1.59,1.67,1403717,0
diff --git a/daily/us/nyse stocks/2/snow.us.txt b/daily/us/nyse stocks/2/snow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a01dfb151208fd543f6691c548520eb6277860d9
--- /dev/null
+++ b/daily/us/nyse stocks/2/snow.us.txt	
@@ -0,0 +1,1363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNOW.US,D,20200916,000000,245,319,231.11,253.93,36230767,0
+SNOW.US,D,20200917,000000,230.76,241.5,215.2396,227.54,11907541,0
+SNOW.US,D,20200918,000000,235,249,218.59,240,7475375,0
+SNOW.US,D,20200921,000000,230,241.4999,218.6,228.85,5524876,0
+SNOW.US,D,20200922,000000,238.5,239,225.1501,235.16,3889138,0
+SNOW.US,D,20200923,000000,243.5,254.8,213,217.39,5851868,0
+SNOW.US,D,20200924,000000,213.51,230.95,208.55,226.74,4822045,0
+SNOW.US,D,20200925,000000,228.12,236.26,227.9001,229,1985530,0
+SNOW.US,D,20200928,000000,235.93,253,235.93,250.41,4241943,0
+SNOW.US,D,20200929,000000,255,259.7,246.03,259.13,5307254,0
+SNOW.US,D,20200930,000000,261.5,278.26,243.05,251,5418863,0
+SNOW.US,D,20201001,000000,255.25,255.91,238,243.46,3977446,0
+SNOW.US,D,20201002,000000,232.44,243.12,227,227.1,2726182,0
+SNOW.US,D,20201005,000000,231.97,243.4297,231.2006,240,2362078,0
+SNOW.US,D,20201006,000000,244.18,247.99,239.0001,245.1,1572750,0
+SNOW.US,D,20201007,000000,245.5,252.36,245.29,246,1682799,0
+SNOW.US,D,20201008,000000,250,250,239.99,240.19,1343844,0
+SNOW.US,D,20201009,000000,242,243.695,235.4701,238,1727964,0
+SNOW.US,D,20201012,000000,250.32,251.5,243,243.97,3138866,0
+SNOW.US,D,20201013,000000,247,250.5,245.27,249.61,1462376,0
+SNOW.US,D,20201014,000000,251.99,252,239,243.18,1711827,0
+SNOW.US,D,20201015,000000,236.03,241.355,231.46,241,1846451,0
+SNOW.US,D,20201016,000000,242,245.99,241.5901,242.52,1017136,0
+SNOW.US,D,20201019,000000,245,249.86,243,246.78,1535094,0
+SNOW.US,D,20201020,000000,247,252.5,243.3,251.77,1734296,0
+SNOW.US,D,20201021,000000,251.65,271.29,250.35,270.61,3359483,0
+SNOW.US,D,20201022,000000,269.01,301,263,297.09,5192823,0
+SNOW.US,D,20201023,000000,290.34,294,262.24,265.05,5619345,0
+SNOW.US,D,20201026,000000,266.07,271,244.63,251.39,4040120,0
+SNOW.US,D,20201027,000000,254.89,273,253.99,266.77,3492923,0
+SNOW.US,D,20201028,000000,258.5,272.53,254.01,272.44,2094260,0
+SNOW.US,D,20201029,000000,273.8,276.22,264.16,265.88,1146899,0
+SNOW.US,D,20201030,000000,261.03,262.63,241.5,250.02,2400377,0
+SNOW.US,D,20201102,000000,254.1,260.825,247,252.23,1301028,0
+SNOW.US,D,20201103,000000,256,264.54,254.0501,262.13,1376366,0
+SNOW.US,D,20201104,000000,270.79,274.87,262.2,263.91,1394680,0
+SNOW.US,D,20201105,000000,271.48,271.69,258.9,263.21,1272463,0
+SNOW.US,D,20201106,000000,263.44,270,259.2,265,986802,0
+SNOW.US,D,20201109,000000,263.99,265.95,239,239.84,2965923,0
+SNOW.US,D,20201110,000000,249.65,249.94,229.98,235.68,2266839,0
+SNOW.US,D,20201111,000000,241.71,246.89,237.5,240.76,1442372,0
+SNOW.US,D,20201112,000000,243.8,244.203,232.16,235.38,1744043,0
+SNOW.US,D,20201113,000000,237.11,241.625,232.3,234.8,1493720,0
+SNOW.US,D,20201116,000000,234,244.18,230.25,241.85,1799503,0
+SNOW.US,D,20201117,000000,245,251.56,243.73,248.03,1629623,0
+SNOW.US,D,20201118,000000,253,262.27,250.735,260.54,2202331,0
+SNOW.US,D,20201119,000000,259.21,268.57,253.25,264,1592070,0
+SNOW.US,D,20201120,000000,269,273.165,264,266,1598060,0
+SNOW.US,D,20201123,000000,267.1,274.15,259.1,274.15,1357373,0
+SNOW.US,D,20201124,000000,275.1,283.39,267.49,282.1,1735156,0
+SNOW.US,D,20201125,000000,277.78,309.7699,277.3,303.02,2912120,0
+SNOW.US,D,20201127,000000,310,334.62,309.73,328.79,3293763,0
+SNOW.US,D,20201130,000000,338.38,342,312.13,325.84,3550372,0
+SNOW.US,D,20201201,000000,321.63,326,302.28,305.64,2659313,0
+SNOW.US,D,20201202,000000,293.79,306.74,288,292.69,3575325,0
+SNOW.US,D,20201203,000000,290.54,343,289,339.89,11102622,0
+SNOW.US,D,20201204,000000,335.4,395.8,334,387.7,18611661,0
+SNOW.US,D,20201207,000000,393.5,404.43,371,388.96,8102961,0
+SNOW.US,D,20201208,000000,388.8,429,386.25,390,11471909,0
+SNOW.US,D,20201209,000000,393.4,406.99,361.0123,371.26,8950684,0
+SNOW.US,D,20201210,000000,362,390.07,360.61,373.28,4906271,0
+SNOW.US,D,20201211,000000,360.4,369.1,347.26,353.96,6362584,0
+SNOW.US,D,20201214,000000,352.49,357.9799,327.16,329.15,6977058,0
+SNOW.US,D,20201215,000000,308.98,329,303.54,328.61,20379215,0
+SNOW.US,D,20201216,000000,328.43,338.89,320.09,329.97,6427651,0
+SNOW.US,D,20201217,000000,333.82,337.1,323.4933,325.54,3717078,0
+SNOW.US,D,20201218,000000,332.77,346.88,324.88,334.25,8115955,0
+SNOW.US,D,20201221,000000,329,350,329,349.85,5879545,0
+SNOW.US,D,20201222,000000,349.89,359.55,338.01,341.16,4699150,0
+SNOW.US,D,20201223,000000,341.16,343.3999,328.26,331.65,2745838,0
+SNOW.US,D,20201224,000000,334.1,338,321.3,323.04,2191153,0
+SNOW.US,D,20201228,000000,324.87,327.79,302.67,302.81,4756552,0
+SNOW.US,D,20201229,000000,305.25,314.41,298.13,304.05,4827386,0
+SNOW.US,D,20201230,000000,304,307.35,297.75,300.92,2631182,0
+SNOW.US,D,20201231,000000,299.7,301.5605,280.73,281.4,5313844,0
+SNOW.US,D,20210104,000000,285.41,290.8,274.44,278.24,3948459,0
+SNOW.US,D,20210105,000000,280.62,293.49,279.3,283.83,5202595,0
+SNOW.US,D,20210106,000000,279.99,283.6394,266.41,268.02,5736765,0
+SNOW.US,D,20210107,000000,272.59,304.9,267.7,304.2,16546600,0
+SNOW.US,D,20210108,000000,315,325.72,298,300.1,9106784,0
+SNOW.US,D,20210111,000000,295,312.17,287.99,293.19,4524725,0
+SNOW.US,D,20210112,000000,298,299.66,286.2056,293.35,3256655,0
+SNOW.US,D,20210113,000000,295,306.86,294.15,296.55,2867853,0
+SNOW.US,D,20210114,000000,305,313.48,300.01,303.76,4585768,0
+SNOW.US,D,20210115,000000,306.82,308.67,290.65,291.3,3209914,0
+SNOW.US,D,20210119,000000,293.75,295,284.04,286.21,3143562,0
+SNOW.US,D,20210120,000000,289,289.1,280.88,281.88,2259898,0
+SNOW.US,D,20210121,000000,288,289.58,282.6,286.32,1893952,0
+SNOW.US,D,20210122,000000,284.29,287.48,279,285.68,2053625,0
+SNOW.US,D,20210125,000000,292.45,296.81,276,287.25,3750913,0
+SNOW.US,D,20210126,000000,286.64,289.24,280.98,280.98,1951525,0
+SNOW.US,D,20210127,000000,277,285.75,264,266.2,4387660,0
+SNOW.US,D,20210128,000000,277.02,283,268.4234,273.13,2435233,0
+SNOW.US,D,20210129,000000,271,277.7784,267.5,272.45,2176969,0
+SNOW.US,D,20210201,000000,275.1,283.2,273.38,282,2226874,0
+SNOW.US,D,20210202,000000,289.71,310.66,286.5,300.71,7223949,0
+SNOW.US,D,20210203,000000,309.04,318.88,300.54,304.64,4629249,0
+SNOW.US,D,20210204,000000,309.8,310.88,299.03,303.61,2192555,0
+SNOW.US,D,20210205,000000,306.07,307.07,299.64,306.05,1757791,0
+SNOW.US,D,20210208,000000,308.71,317.8951,302.03,304.5,2395043,0
+SNOW.US,D,20210209,000000,304.5,323.23,302.275,314.29,4355379,0
+SNOW.US,D,20210210,000000,324.8,327.41,300,305.91,3425306,0
+SNOW.US,D,20210211,000000,305.25,312.3,296.38,298.73,2344595,0
+SNOW.US,D,20210212,000000,299,303.3445,292.34,299.47,1518585,0
+SNOW.US,D,20210216,000000,304.7,304.9876,290.16,294.55,1986250,0
+SNOW.US,D,20210217,000000,289,292.82,283.265,288.78,1710305,0
+SNOW.US,D,20210218,000000,285,296.95,281.3054,289.78,2257965,0
+SNOW.US,D,20210219,000000,292.49,298,287.59,290,2305449,0
+SNOW.US,D,20210222,000000,287.46,287.77,268,269.65,3820128,0
+SNOW.US,D,20210223,000000,260.4,271,242.98,269.08,4018270,0
+SNOW.US,D,20210224,000000,268.88,275.25,262.36,273.52,2104284,0
+SNOW.US,D,20210225,000000,270.18,275.49,255.25,260.34,2900264,0
+SNOW.US,D,20210226,000000,264.22,266.66,254.31,259.54,2593106,0
+SNOW.US,D,20210301,000000,269.3,273.71,263.29,272.17,2762273,0
+SNOW.US,D,20210302,000000,270,280.1,270,270.6,2833395,0
+SNOW.US,D,20210303,000000,270,271.4,246.36,247.03,6234464,0
+SNOW.US,D,20210304,000000,255.82,279.45,236,249,15923129,0
+SNOW.US,D,20210305,000000,250.64,250.73,217.8197,239.73,20149056,0
+SNOW.US,D,20210308,000000,235,241.16,212.29,213.99,8311400,0
+SNOW.US,D,20210309,000000,221.84,235.47,219.16,230.02,6302432,0
+SNOW.US,D,20210310,000000,229.32,235.35,221.43,227.11,7872912,0
+SNOW.US,D,20210311,000000,235,241.5479,233.2,237.81,5731082,0
+SNOW.US,D,20210312,000000,233.83,235.65,227.75,230,3741743,0
+SNOW.US,D,20210315,000000,230.98,241.6,230.75,238.76,8004291,0
+SNOW.US,D,20210316,000000,239,242.5,229.01,232.14,5563973,0
+SNOW.US,D,20210317,000000,223,233.33,223,230.3,3934591,0
+SNOW.US,D,20210318,000000,227.63,227.71,216.1,216.7,3970694,0
+SNOW.US,D,20210319,000000,216.5,223.29,215.26,220.82,5685976,0
+SNOW.US,D,20210322,000000,220.82,224.07,220.27,220.75,2743590,0
+SNOW.US,D,20210323,000000,224,229.25,218.173,220,3550246,0
+SNOW.US,D,20210324,000000,221,223.62,208.6,208.6,4586235,0
+SNOW.US,D,20210325,000000,206.39,218.71,205.07,216.95,4404852,0
+SNOW.US,D,20210326,000000,220,235,219,235,8978704,0
+SNOW.US,D,20210329,000000,230.55,236.22,221.04,223.49,4373889,0
+SNOW.US,D,20210330,000000,221.35,224.77,216.26,222.07,3496450,0
+SNOW.US,D,20210331,000000,222.72,234.06,222.45,229.28,3680187,0
+SNOW.US,D,20210401,000000,234.95,237.59,232.02,236.79,2905146,0
+SNOW.US,D,20210405,000000,237.8,238.5,229.5,232.32,2235499,0
+SNOW.US,D,20210406,000000,232,239.41,229.53,236.01,2433733,0
+SNOW.US,D,20210407,000000,234.51,240,232.38,233.97,2072243,0
+SNOW.US,D,20210408,000000,237.2,242.87,233.01,233.75,4667912,0
+SNOW.US,D,20210409,000000,233.58,234.66,223.73,226.89,5352965,0
+SNOW.US,D,20210412,000000,225,234.1591,223.79,233.39,2376227,0
+SNOW.US,D,20210413,000000,234.5,239.78,232.33,238.08,3031072,0
+SNOW.US,D,20210414,000000,240,243.49,228.4,229.14,3503649,0
+SNOW.US,D,20210415,000000,232.99,236.8,232.1,236.38,2262603,0
+SNOW.US,D,20210416,000000,235.73,235.96,229,232.74,1574991,0
+SNOW.US,D,20210419,000000,230,233.9,225.46,229.07,1917065,0
+SNOW.US,D,20210420,000000,229,231.25,220.5,225.22,2869352,0
+SNOW.US,D,20210421,000000,222,231.87,221.6771,231.39,1454840,0
+SNOW.US,D,20210422,000000,233.33,239,229.23,231.44,2045080,0
+SNOW.US,D,20210423,000000,231.44,236.58,231.44,235.64,1329739,0
+SNOW.US,D,20210426,000000,235.73,241.06,234.57,237.75,2034985,0
+SNOW.US,D,20210427,000000,239.8,241.22,234.19,238.17,2079613,0
+SNOW.US,D,20210428,000000,236,239.72,234.1,236.64,1347021,0
+SNOW.US,D,20210429,000000,236.5,237.8058,227.099,229.55,2415352,0
+SNOW.US,D,20210430,000000,226.75,235.99,226,231.59,1893545,0
+SNOW.US,D,20210503,000000,232.3,232.815,222.88,223.69,1939411,0
+SNOW.US,D,20210504,000000,220.41,220.7,213.9,218.4,2653046,0
+SNOW.US,D,20210505,000000,220.24,220.24,211.89,213.79,1544116,0
+SNOW.US,D,20210506,000000,210,211.83,192.41,199.84,8326659,0
+SNOW.US,D,20210507,000000,206.49,214.32,205.215,206.04,5976688,0
+SNOW.US,D,20210510,000000,202.2,204.63,192.61,193.82,5662522,0
+SNOW.US,D,20210511,000000,189.66,204.27,187.1,201.46,5002646,0
+SNOW.US,D,20210512,000000,196,196.4,189.77,191.38,5558892,0
+SNOW.US,D,20210513,000000,193,196.5,184.71,188.24,3816525,0
+SNOW.US,D,20210514,000000,196,210.88,194.62,209.99,7829228,0
+SNOW.US,D,20210517,000000,208.45,217.8,205.45,212.65,4656414,0
+SNOW.US,D,20210518,000000,219.44,227.13,214.75,223.53,6401556,0
+SNOW.US,D,20210519,000000,214.82,229,213.68,228.81,4644908,0
+SNOW.US,D,20210520,000000,229.76,236.17,227.43,230.56,6326900,0
+SNOW.US,D,20210521,000000,230.85,235.25,230.79,233.39,3786898,0
+SNOW.US,D,20210524,000000,235,236.94,231.78,233.92,2475288,0
+SNOW.US,D,20210525,000000,236.53,236.7,228.5734,229.96,2863759,0
+SNOW.US,D,20210526,000000,231,236.36,228.3,235.25,6346408,0
+SNOW.US,D,20210527,000000,226.5,246.475,220,245.15,17722057,0
+SNOW.US,D,20210528,000000,238.2,244.22,237,238.03,5763230,0
+SNOW.US,D,20210601,000000,239.5,243.56,235.51,240.81,3772977,0
+SNOW.US,D,20210602,000000,240.74,248.2,239.6,243.18,4016286,0
+SNOW.US,D,20210603,000000,240,243.23,233.36,238.43,3598135,0
+SNOW.US,D,20210604,000000,240.73,244.86,237.5,242.56,2630028,0
+SNOW.US,D,20210607,000000,244.65,252.55,240.005,250.57,7385871,0
+SNOW.US,D,20210608,000000,252.99,255.99,246.645,250.32,3618311,0
+SNOW.US,D,20210609,000000,250.35,255,245.72,247.01,4214676,0
+SNOW.US,D,20210610,000000,247.3,250.7,243.5417,248.8,3073196,0
+SNOW.US,D,20210611,000000,239,242.53,233.75,240.6,7123197,0
+SNOW.US,D,20210614,000000,242.7,248.1,241.27,244.2,3855256,0
+SNOW.US,D,20210615,000000,244.72,247.358,239.5154,241.41,2660133,0
+SNOW.US,D,20210616,000000,239.81,243.7954,235.5822,238.84,5125162,0
+SNOW.US,D,20210617,000000,234.5,248.68,231.52,245.53,6603887,0
+SNOW.US,D,20210618,000000,246.57,250,243.05,249.4,6413040,0
+SNOW.US,D,20210621,000000,247.22,250,241.65,248.29,4794352,0
+SNOW.US,D,20210622,000000,247,252.82,245.36,249.29,5905311,0
+SNOW.US,D,20210623,000000,248.1,250.1,244.47,249,2696274,0
+SNOW.US,D,20210624,000000,250,253.32,247.37,251.25,3388514,0
+SNOW.US,D,20210625,000000,252,253.27,247.02,247.09,9235731,0
+SNOW.US,D,20210628,000000,248.43,249.48,243.62,247.67,3081385,0
+SNOW.US,D,20210629,000000,248,251,245.08,245.8,2291743,0
+SNOW.US,D,20210630,000000,244.29,245.17,238.64,241.8,3024592,0
+SNOW.US,D,20210701,000000,240.42,241.64,235.7161,236.75,2350066,0
+SNOW.US,D,20210702,000000,239.5,241.21,236.9,237.24,1333917,0
+SNOW.US,D,20210706,000000,235.05,241.09,234.78,239.05,1982842,0
+SNOW.US,D,20210707,000000,242,249.24,241.03,248.75,3688323,0
+SNOW.US,D,20210708,000000,243.14,254,241.23,250.3,3833718,0
+SNOW.US,D,20210709,000000,250,272,249.82,269.49,9866510,0
+SNOW.US,D,20210712,000000,267.5,269.35,258.88,267.06,4560148,0
+SNOW.US,D,20210713,000000,266.44,275,263.72,264.62,6241644,0
+SNOW.US,D,20210714,000000,268.91,269.6765,252.06,252.54,3287250,0
+SNOW.US,D,20210715,000000,254.59,257.63,247.1993,251,3342472,0
+SNOW.US,D,20210716,000000,251.56,253.42,245.5,250.82,2255094,0
+SNOW.US,D,20210719,000000,245.94,254.35,242.01,252.28,2338783,0
+SNOW.US,D,20210720,000000,253,259.1899,248.63,256.27,1659740,0
+SNOW.US,D,20210721,000000,255.67,260.5699,251.14,259.3,1939131,0
+SNOW.US,D,20210722,000000,261.9,269.17,261.36,267.3,2979391,0
+SNOW.US,D,20210723,000000,267.34,271.61,264.27,264.92,2634805,0
+SNOW.US,D,20210726,000000,262.69,269.75,262.21,268.8,2488079,0
+SNOW.US,D,20210727,000000,268.5,269.36,255,262.68,2949525,0
+SNOW.US,D,20210728,000000,262.51,270.98,261.1155,269.36,1712665,0
+SNOW.US,D,20210729,000000,270,274.99,267.35,268.26,2208292,0
+SNOW.US,D,20210730,000000,265,272.88,264.1,265.72,1765506,0
+SNOW.US,D,20210802,000000,266.04,271.09,261.5401,268.29,1912241,0
+SNOW.US,D,20210803,000000,272,285.84,271.24,284.58,7741413,0
+SNOW.US,D,20210804,000000,278.06,278.93,269.9,273.37,4787011,0
+SNOW.US,D,20210805,000000,270.65,278.47,268.41,276.99,2539675,0
+SNOW.US,D,20210806,000000,275.71,278.4028,269.69,277.48,3019606,0
+SNOW.US,D,20210809,000000,277.76,281.98,276.5001,280,2736825,0
+SNOW.US,D,20210810,000000,278,280.48,272.66,274.49,2510950,0
+SNOW.US,D,20210811,000000,276.1,277.99,270.73,275.87,1746996,0
+SNOW.US,D,20210812,000000,278.69,287.98,275.3,286.28,4200252,0
+SNOW.US,D,20210813,000000,285.6,291.77,282.75,291.52,3281121,0
+SNOW.US,D,20210816,000000,288.41,292.2,276.44,282.17,3109899,0
+SNOW.US,D,20210817,000000,274.5,281.53,271.38,278,2168140,0
+SNOW.US,D,20210818,000000,279.96,286.21,274.55,280,2345558,0
+SNOW.US,D,20210819,000000,276,284.56,275.25,279.45,1790038,0
+SNOW.US,D,20210820,000000,268.03,268.95,247.88,266.67,13193809,0
+SNOW.US,D,20210823,000000,268.16,278.97,267.2994,276.44,3624765,0
+SNOW.US,D,20210824,000000,280,288.64,278.5,281.37,3635689,0
+SNOW.US,D,20210825,000000,282.62,286.35,279.3,283.76,5236957,0
+SNOW.US,D,20210826,000000,299,307.42,290.51,305.26,13031302,0
+SNOW.US,D,20210827,000000,299.73,300.45,294.07,297.71,6587022,0
+SNOW.US,D,20210830,000000,293.74,299.5,282.2,297.85,4996509,0
+SNOW.US,D,20210831,000000,299.5,304.53,294.44,304.35,14711702,0
+SNOW.US,D,20210901,000000,304.35,306.355,298.92,301.02,3567347,0
+SNOW.US,D,20210902,000000,300,309.25,299.41,306.89,4906066,0
+SNOW.US,D,20210903,000000,306.95,310,304.1,310,3634774,0
+SNOW.US,D,20210907,000000,308.48,314.37,304.27,312.49,4303225,0
+SNOW.US,D,20210908,000000,312.23,319.86,308.88,318.1,7135035,0
+SNOW.US,D,20210909,000000,312.97,321.8899,309.5,319.97,3907793,0
+SNOW.US,D,20210910,000000,321.68,324.18,316.19,318.54,3313462,0
+SNOW.US,D,20210913,000000,318.26,323.78,299.61,318.45,4096298,0
+SNOW.US,D,20210914,000000,318.74,325.25,317.52,319.25,3555098,0
+SNOW.US,D,20210915,000000,316.19,324.47,313.29,324.08,4161384,0
+SNOW.US,D,20210916,000000,322.48,325.1,319.175,323.52,5274769,0
+SNOW.US,D,20210917,000000,322.16,328.06,320.07,322.8,21114018,0
+SNOW.US,D,20210920,000000,312.43,316.23,304.14,310.07,5003770,0
+SNOW.US,D,20210921,000000,314.65,317,311.4,314.27,2655891,0
+SNOW.US,D,20210922,000000,313.16,317.88,310.5,315.11,1835795,0
+SNOW.US,D,20210923,000000,319,322.8399,315.95,321.5,2089573,0
+SNOW.US,D,20210924,000000,321.88,321.88,314.71,316.47,1600363,0
+SNOW.US,D,20210927,000000,309.56,315.66,307.694,311.2,2027549,0
+SNOW.US,D,20210928,000000,306.75,306.75,294.02,298,3450135,0
+SNOW.US,D,20210929,000000,301.42,304,291.62,293.8,2164070,0
+SNOW.US,D,20210930,000000,301,305.01,297.92,302.43,2591667,0
+SNOW.US,D,20211001,000000,301.33,305.72,298.17,303.72,1727520,0
+SNOW.US,D,20211004,000000,300.01,300.475,290.2829,294.68,1955900,0
+SNOW.US,D,20211005,000000,290.01,303.3,290.01,300.28,2131649,0
+SNOW.US,D,20211006,000000,297,310.06,295.73,309.62,2018543,0
+SNOW.US,D,20211007,000000,311.03,322.91,310.5,320.05,2548491,0
+SNOW.US,D,20211008,000000,323.45,325.38,313.2,313.52,1793195,0
+SNOW.US,D,20211011,000000,312.99,317.3,309.18,309.79,1184468,0
+SNOW.US,D,20211012,000000,310.78,315.92,308.55,312.94,1738375,0
+SNOW.US,D,20211013,000000,316.16,329.75,314.024,327.85,4610220,0
+SNOW.US,D,20211014,000000,330.22,338.36,329.89,332.12,2731650,0
+SNOW.US,D,20211015,000000,334.9,335.71,329.45,333.57,1729111,0
+SNOW.US,D,20211018,000000,332,340.99,330.7,337.88,5323331,0
+SNOW.US,D,20211019,000000,339.86,344.5,338.51,339.74,2371062,0
+SNOW.US,D,20211020,000000,340,340.6881,332.7,334.13,2093267,0
+SNOW.US,D,20211021,000000,334,344.86,331.51,342.05,1514166,0
+SNOW.US,D,20211022,000000,340.39,344.213,336.22,339.78,1025982,0
+SNOW.US,D,20211025,000000,341.11,347.9067,339.105,341.5,1134177,0
+SNOW.US,D,20211026,000000,345.35,346.64,336,342.24,1637123,0
+SNOW.US,D,20211027,000000,342.8,351.95,342.24,347.1,2656502,0
+SNOW.US,D,20211028,000000,346.48,352.6127,343.17,348,1753174,0
+SNOW.US,D,20211029,000000,348.11,356,347.36,353.84,1687572,0
+SNOW.US,D,20211101,000000,353.84,359.07,351.58,357.73,2139067,0
+SNOW.US,D,20211102,000000,359.42,363.79,355.22,359.64,1582829,0
+SNOW.US,D,20211103,000000,356,357.405,346.36,353.14,2566047,0
+SNOW.US,D,20211104,000000,354.8,358.05,351.01,356.79,1468367,0
+SNOW.US,D,20211105,000000,357.93,365.79,357.28,364.8,2103120,0
+SNOW.US,D,20211108,000000,367.1,374.87,364,370.73,1527456,0
+SNOW.US,D,20211109,000000,371.06,377.13,363.68,376.7,2128317,0
+SNOW.US,D,20211110,000000,370.3,372.11,358.92,361.08,2362425,0
+SNOW.US,D,20211111,000000,364.34,372,364.14,369.14,1587051,0
+SNOW.US,D,20211112,000000,377.39,386.99,374.62,386.5,2997066,0
+SNOW.US,D,20211115,000000,385.5,394.7183,383.67,393.7,3745730,0
+SNOW.US,D,20211116,000000,395,403.65,392.85,401.89,3374739,0
+SNOW.US,D,20211117,000000,400.83,405,395.55,398,2837819,0
+SNOW.US,D,20211118,000000,399,404.365,396.39,397.43,2799384,0
+SNOW.US,D,20211119,000000,395,400.6034,390.55,392.15,2335032,0
+SNOW.US,D,20211122,000000,392.1,392.3999,353.2902,355.96,6071926,0
+SNOW.US,D,20211123,000000,343,353.5,335.05,343.57,4762684,0
+SNOW.US,D,20211124,000000,340,357.85,337.5,355.36,2380691,0
+SNOW.US,D,20211126,000000,349.92,363.45,349.25,362.6,1571620,0
+SNOW.US,D,20211129,000000,372.36,378.105,356.701,364.78,3126538,0
+SNOW.US,D,20211130,000000,366.3,367.7462,337.455,340.15,5545394,0
+SNOW.US,D,20211201,000000,344,347.6899,305.61,311,6871873,0
+SNOW.US,D,20211202,000000,350,361.599,328.6101,360.28,15083117,0
+SNOW.US,D,20211203,000000,358.19,360.005,330.82,345.11,6019308,0
+SNOW.US,D,20211206,000000,340.26,349.74,324.0013,341.66,3865780,0
+SNOW.US,D,20211207,000000,348.42,375,348.12,363.25,4377233,0
+SNOW.US,D,20211208,000000,362.45,373.95,351.31,370.28,2675724,0
+SNOW.US,D,20211209,000000,370,370.73,358.64,361.32,2464918,0
+SNOW.US,D,20211210,000000,364,374.72,362.18,371.24,3679293,0
+SNOW.US,D,20211213,000000,363.71,377.26,348.56,353.91,4800312,0
+SNOW.US,D,20211214,000000,344.09,357.75,340.01,350.6,3623644,0
+SNOW.US,D,20211215,000000,347.99,361.71,345,360.34,2847068,0
+SNOW.US,D,20211216,000000,349.41,352.94,312.0001,324.98,8171635,0
+SNOW.US,D,20211217,000000,322.79,337.72,318.48,332.33,3842628,0
+SNOW.US,D,20211220,000000,326.49,337.82,323.06,331.07,2065157,0
+SNOW.US,D,20211221,000000,336.2,357.11,330.18,354.82,2793723,0
+SNOW.US,D,20211222,000000,355.63,362.52,349.14,358.1,1828573,0
+SNOW.US,D,20211223,000000,355,356.4877,349.05,349.22,1540241,0
+SNOW.US,D,20211227,000000,351,358.58,349.79,351.99,1324652,0
+SNOW.US,D,20211228,000000,354.07,354.92,339.5,340.18,1787290,0
+SNOW.US,D,20211229,000000,340,345.9,334.7,344.21,1739416,0
+SNOW.US,D,20211230,000000,340,347.7,339.42,340.63,1272621,0
+SNOW.US,D,20211231,000000,342,347.7,331.18,338.75,1697265,0
+SNOW.US,D,20220103,000000,341,344,322.275,332.01,2596992,0
+SNOW.US,D,20220104,000000,330.25,330.51,298.71,315.53,5695736,0
+SNOW.US,D,20220105,000000,308.4,315.34,291.56,296.87,4431391,0
+SNOW.US,D,20220106,000000,294.24,306.56,286,297.09,3936874,0
+SNOW.US,D,20220107,000000,296.98,307.5747,292.06,299.68,2700554,0
+SNOW.US,D,20220110,000000,290,303.09,273.83,302.73,5469417,0
+SNOW.US,D,20220111,000000,296.26,308.55,293.3306,301.27,3083416,0
+SNOW.US,D,20220112,000000,316,316,303.41,307.14,3630529,0
+SNOW.US,D,20220113,000000,308.65,308.99,291.0393,291.76,3076803,0
+SNOW.US,D,20220114,000000,287.69,297.38,283.121,289.59,2888174,0
+SNOW.US,D,20220118,000000,289.32,296.97,282.09,287.68,3849412,0
+SNOW.US,D,20220119,000000,289.02,298.11,282.5,282.56,2887726,0
+SNOW.US,D,20220120,000000,290.46,297.5,278.52,279.27,2747339,0
+SNOW.US,D,20220121,000000,278.74,282.95,264.7,267.56,4507216,0
+SNOW.US,D,20220124,000000,260.21,281.57,245.2,277.5,7170201,0
+SNOW.US,D,20220125,000000,275.27,278.49,257.78,263.43,4707248,0
+SNOW.US,D,20220126,000000,272.5,276.7399,248.138,253.1,5117467,0
+SNOW.US,D,20220127,000000,259.71,262,241.86,244.72,4670658,0
+SNOW.US,D,20220128,000000,244,254.14,232.83,253.52,4990034,0
+SNOW.US,D,20220131,000000,261,276.17,258.161,275.9,3984352,0
+SNOW.US,D,20220201,000000,281.8,286.85,270.33,283.76,3219451,0
+SNOW.US,D,20220202,000000,282.56,282.8,265.33,268.28,2751182,0
+SNOW.US,D,20220203,000000,254.2,266,251,256.26,3197715,0
+SNOW.US,D,20220204,000000,262.56,283,255.38,275.72,4393426,0
+SNOW.US,D,20220207,000000,291,304.46,286.7701,293.19,8317063,0
+SNOW.US,D,20220208,000000,287.2,298.5,287.2,293.51,2717317,0
+SNOW.US,D,20220209,000000,304.9,308.2,299,307.94,2730768,0
+SNOW.US,D,20220210,000000,300.2,329.49,299.5,311.11,6054355,0
+SNOW.US,D,20220211,000000,312,321.3285,288.59,293.69,4693506,0
+SNOW.US,D,20220214,000000,294.06,300.801,290.33,291.13,2506942,0
+SNOW.US,D,20220215,000000,298.83,302,291.85,300,2756759,0
+SNOW.US,D,20220216,000000,295,306.07,294.15,304.7,2929330,0
+SNOW.US,D,20220217,000000,298.02,304.85,285.5,286.28,3381932,0
+SNOW.US,D,20220218,000000,290.96,295,272.63,273.77,3939524,0
+SNOW.US,D,20220222,000000,271.06,282.48,264.53,267.78,3624374,0
+SNOW.US,D,20220223,000000,272.42,276.87,252,252.63,3094268,0
+SNOW.US,D,20220224,000000,242.61,270.43,240.1,269.87,5006416,0
+SNOW.US,D,20220225,000000,267.8,275.895,263.01,269.42,2730113,0
+SNOW.US,D,20220228,000000,267.99,274.5773,260.7,265.66,4496529,0
+SNOW.US,D,20220301,000000,267.54,272.88,261.31,263.19,2975430,0
+SNOW.US,D,20220302,000000,265.65,268.5,250.58,264.69,13372779,0
+SNOW.US,D,20220303,000000,223.4165,234,215.71,224.02,33628779,0
+SNOW.US,D,20220304,000000,219.27,224.42,208.05,209.65,10412236,0
+SNOW.US,D,20220307,000000,215.26,219.835,192.405,193,8270380,0
+SNOW.US,D,20220308,000000,191,199.46,182.74,191.61,8598340,0
+SNOW.US,D,20220309,000000,201.44,210.11,196.7,207.56,5929835,0
+SNOW.US,D,20220310,000000,202.97,202.97,192.25,197.85,4517322,0
+SNOW.US,D,20220311,000000,200,200.01,179.93,180.42,5857237,0
+SNOW.US,D,20220314,000000,178.86,181.5,164.36,166.75,7706369,0
+SNOW.US,D,20220315,000000,168.98,172,164.29,170.78,8147709,0
+SNOW.US,D,20220316,000000,177.02,198.16,176.23,197.84,13954583,0
+SNOW.US,D,20220317,000000,195,210.76,191.06,208.85,8301081,0
+SNOW.US,D,20220318,000000,212.08,225.43,209.11,222.85,10058161,0
+SNOW.US,D,20220321,000000,217.76,222.17,206.06,212.97,6802244,0
+SNOW.US,D,20220322,000000,212.79,229.34,210.5701,224.96,6100404,0
+SNOW.US,D,20220323,000000,221.18,228.7799,216.81,222.24,4043311,0
+SNOW.US,D,20220324,000000,222,227.71,210,227.57,4723084,0
+SNOW.US,D,20220325,000000,227.8,231.7699,216.23,219.81,4538904,0
+SNOW.US,D,20220328,000000,220,238.5384,219.0101,235.89,7485537,0
+SNOW.US,D,20220329,000000,240,246.5199,236,239.67,6886226,0
+SNOW.US,D,20220330,000000,236.01,244.39,228.54,231.63,5388589,0
+SNOW.US,D,20220331,000000,230.99,237.3015,227,229.13,3842281,0
+SNOW.US,D,20220401,000000,229.31,244.05,228.4701,234.81,5847447,0
+SNOW.US,D,20220404,000000,235.38,243.33,234.665,241.23,3384473,0
+SNOW.US,D,20220405,000000,239.27,240.91,224.1,227.09,4820408,0
+SNOW.US,D,20220406,000000,221.25,221.39,205.89,212.09,7872119,0
+SNOW.US,D,20220407,000000,212.4,217.3,203.08,213.88,6089231,0
+SNOW.US,D,20220408,000000,209.84,213.67,206.5401,208.34,3947517,0
+SNOW.US,D,20220411,000000,207.4,214.71,201.63,208.53,4482179,0
+SNOW.US,D,20220412,000000,213.13,222,209.72,210.94,6790304,0
+SNOW.US,D,20220413,000000,209.97,216.5,209.79,214.41,3393849,0
+SNOW.US,D,20220414,000000,214.98,215,198.56,198.63,6470090,0
+SNOW.US,D,20220418,000000,198.21,199.49,189.88,192.39,4037376,0
+SNOW.US,D,20220419,000000,193.84,202.49,190.0984,197.43,4517427,0
+SNOW.US,D,20220420,000000,199.49,199.49,185.39,185.98,4713089,0
+SNOW.US,D,20220421,000000,188.93,193.41,174.68,175.14,5417298,0
+SNOW.US,D,20220422,000000,178.78,181.18,172.76,173.8,3986552,0
+SNOW.US,D,20220425,000000,176,190.7851,175.2,186.94,7585593,0
+SNOW.US,D,20220426,000000,185.42,186.85,176.7914,178.76,5078108,0
+SNOW.US,D,20220427,000000,183.65,188.63,173.8,174.95,5688333,0
+SNOW.US,D,20220428,000000,179,187.66,172.35,185.71,6166119,0
+SNOW.US,D,20220429,000000,187.45,195.84,171.125,171.44,6805143,0
+SNOW.US,D,20220502,000000,170.31,177.98,167.14,177.76,4614623,0
+SNOW.US,D,20220503,000000,176.6,181.09,172.1801,176.42,4610042,0
+SNOW.US,D,20220504,000000,178.75,187.23,166.67,186,6957355,0
+SNOW.US,D,20220505,000000,179.59,179.95,162.51,166.18,8838721,0
+SNOW.US,D,20220506,000000,164.34,165.69,151.21,155.27,8785077,0
+SNOW.US,D,20220509,000000,152.05,155.74,142.05,143.29,9364657,0
+SNOW.US,D,20220510,000000,149.4,152.26,132,143.76,9287239,0
+SNOW.US,D,20220511,000000,139.53,147.36,132.15,132.88,8271568,0
+SNOW.US,D,20220512,000000,130.12,146.89,126.01,140.6,9381475,0
+SNOW.US,D,20220513,000000,145.1,159.72,145.1,158.36,8540412,0
+SNOW.US,D,20220516,000000,155.54,159.15,143.52,144.51,5964496,0
+SNOW.US,D,20220517,000000,151.35,153.88,138.34,145.81,7512956,0
+SNOW.US,D,20220518,000000,142.45,146.35,134.1001,137.76,6221689,0
+SNOW.US,D,20220519,000000,140.04,152.63,138.6849,146.82,7643114,0
+SNOW.US,D,20220520,000000,148,148.98,134.26,141.49,7485222,0
+SNOW.US,D,20220523,000000,138.38,142.78,133.51,138.85,6250402,0
+SNOW.US,D,20220524,000000,138.14,138.62,125.77,129.63,8593462,0
+SNOW.US,D,20220525,000000,128.61,135.615,126.9,132.77,13474740,0
+SNOW.US,D,20220526,000000,117.03,134.5,112.1,126.8,35730319,0
+SNOW.US,D,20220527,000000,127.9,130.61,123.31,129.91,16797594,0
+SNOW.US,D,20220531,000000,130,131.905,124.69,127.65,11346157,0
+SNOW.US,D,20220601,000000,129.36,135.83,123.82,126.15,12114960,0
+SNOW.US,D,20220602,000000,126.81,140.7,126.11,138.24,8477360,0
+SNOW.US,D,20220603,000000,134.98,138.24,128.85,129.82,6696782,0
+SNOW.US,D,20220606,000000,132.6,134.48,125.78,128.07,5189339,0
+SNOW.US,D,20220607,000000,126,131.9,124.31,131.26,5812015,0
+SNOW.US,D,20220608,000000,131.23,136.29,130.03,135.57,5157514,0
+SNOW.US,D,20220609,000000,136.18,139.675,130.78,133.23,7253735,0
+SNOW.US,D,20220610,000000,129,129.39,119.43,122.42,8900142,0
+SNOW.US,D,20220613,000000,114.49,118.1799,112.11,113.3,7139333,0
+SNOW.US,D,20220614,000000,113.3,116.5,110.265,113.87,7119013,0
+SNOW.US,D,20220615,000000,118.65,124.35,115.72,122.54,10479812,0
+SNOW.US,D,20220616,000000,118.19,119.6,113.75,114.38,6207314,0
+SNOW.US,D,20220617,000000,114.5,120.575,114.28,119.38,5754390,0
+SNOW.US,D,20220621,000000,122.6,125.88,122,122.54,5005586,0
+SNOW.US,D,20220622,000000,120.87,129.98,120.13,127.36,5996998,0
+SNOW.US,D,20220623,000000,136.28,143.8698,131.55,143.11,16880221,0
+SNOW.US,D,20220624,000000,144,152.02,143.84,151.53,12204577,0
+SNOW.US,D,20220627,000000,150.38,152.2,144.29,148.15,7273535,0
+SNOW.US,D,20220628,000000,154.62,154.62,142.81,143.76,10125748,0
+SNOW.US,D,20220629,000000,141.65,144.22,139.35,143.03,4794689,0
+SNOW.US,D,20220630,000000,141.75,142.98,136.13,139.06,6208495,0
+SNOW.US,D,20220701,000000,140.085,146.6697,139.0101,144.53,5787959,0
+SNOW.US,D,20220705,000000,142,155.6,140.05,154.9,8432449,0
+SNOW.US,D,20220706,000000,154.96,161.28,152.12,154,7381227,0
+SNOW.US,D,20220707,000000,155.06,159.61,152.1601,159.07,5823107,0
+SNOW.US,D,20220708,000000,156.27,164.78,153.1,159.68,6302316,0
+SNOW.US,D,20220711,000000,158.05,159.4,152.6,155.4,4141473,0
+SNOW.US,D,20220712,000000,157,159.8,144.1806,145.43,6783474,0
+SNOW.US,D,20220713,000000,142.45,154.29,141.28,149.6,6728649,0
+SNOW.US,D,20220714,000000,148.6,148.905,141.57,146.2,5345742,0
+SNOW.US,D,20220715,000000,146.81,150.22,143.24,147.95,5836409,0
+SNOW.US,D,20220718,000000,150.5,154.54,145.8,146.47,5710545,0
+SNOW.US,D,20220719,000000,149,149.25,141.4265,146.46,5782195,0
+SNOW.US,D,20220720,000000,147.94,158.54,147.0001,156.9,6461486,0
+SNOW.US,D,20220721,000000,155.47,161.3,154.48,157.73,4598416,0
+SNOW.US,D,20220722,000000,157.64,161.15,142.12,142.99,7918718,0
+SNOW.US,D,20220725,000000,141,142.95,136.84,140.26,5922122,0
+SNOW.US,D,20220726,000000,137,137.44,129.78,130.12,7205759,0
+SNOW.US,D,20220727,000000,136.43,142.6499,133.79,141.3,5513717,0
+SNOW.US,D,20220728,000000,140.22,143.28,134.32,143.28,5740717,0
+SNOW.US,D,20220729,000000,145,149.97,142.05,149.91,5250730,0
+SNOW.US,D,20220801,000000,146.65,153.85,143.38,150.98,4463512,0
+SNOW.US,D,20220802,000000,143.12,156.65,143.04,153.37,8107441,0
+SNOW.US,D,20220803,000000,155.4,163.25,155.4,162.37,4851409,0
+SNOW.US,D,20220804,000000,156.775,161.59,154.6109,160.76,6346993,0
+SNOW.US,D,20220805,000000,155.94,168.4099,155.79,165.53,6519515,0
+SNOW.US,D,20220808,000000,166.17,175.8,166.17,170.85,7010542,0
+SNOW.US,D,20220809,000000,168.06,169.19,159,160.55,5224413,0
+SNOW.US,D,20220810,000000,169.52,174.97,168.62,174.4,5664080,0
+SNOW.US,D,20220811,000000,178.91,179.95,167.24,167.88,5681291,0
+SNOW.US,D,20220812,000000,166.19,169.55,163.51,168.68,4699603,0
+SNOW.US,D,20220815,000000,167.8,171.67,166.61,170.44,2858289,0
+SNOW.US,D,20220816,000000,162,167.49,158.74,167.35,8487860,0
+SNOW.US,D,20220817,000000,164.09,166.47,157.07,161.29,6578698,0
+SNOW.US,D,20220818,000000,162.32,162.8,159.45,161.75,3289468,0
+SNOW.US,D,20220819,000000,159.65,159.88,151.6253,153.94,5412141,0
+SNOW.US,D,20220822,000000,149.95,153.9,147.73,151.61,5550780,0
+SNOW.US,D,20220823,000000,151.5,158.9,151,153.07,4570297,0
+SNOW.US,D,20220824,000000,153.19,161.98,153.19,159.49,10260669,0
+SNOW.US,D,20220825,000000,191.25,196.99,184.1201,196.28,25258447,0
+SNOW.US,D,20220826,000000,196,205.66,194.83,197.71,20065928,0
+SNOW.US,D,20220829,000000,194,196.8,183.29,186.43,12045560,0
+SNOW.US,D,20220830,000000,188.83,191.11,180.2756,184.74,8443463,0
+SNOW.US,D,20220831,000000,187.27,188.799,180.136,180.95,6554536,0
+SNOW.US,D,20220901,000000,178.06,178.17,165.89,173.15,10505690,0
+SNOW.US,D,20220902,000000,175,178.42,170.39,171.49,5650571,0
+SNOW.US,D,20220906,000000,170,174.2,168.46,169.8,6166605,0
+SNOW.US,D,20220907,000000,170.75,178.22,167.79,177.76,5629714,0
+SNOW.US,D,20220908,000000,175.3,182.27,174.3501,179.48,4499437,0
+SNOW.US,D,20220909,000000,181.11,189.19,181.01,188.19,5486045,0
+SNOW.US,D,20220912,000000,190,195.34,188.265,195.21,5118592,0
+SNOW.US,D,20220913,000000,183,190.16,179.93,187.43,6699909,0
+SNOW.US,D,20220914,000000,187.8,199.36,185.1101,197.98,7329884,0
+SNOW.US,D,20220915,000000,194.6,203.62,193.71,196.49,9619444,0
+SNOW.US,D,20220916,000000,192.67,193.66,182.06,184.67,17813418,0
+SNOW.US,D,20220919,000000,183,188,181.32,187.7,5645642,0
+SNOW.US,D,20220920,000000,185.55,189.39,182.6268,182.74,5059390,0
+SNOW.US,D,20220921,000000,183.2,188.91,178.68,178.72,5461851,0
+SNOW.US,D,20220922,000000,178.84,182.015,170.8494,171.79,4940397,0
+SNOW.US,D,20220923,000000,170,174.74,167.14,172.13,6000266,0
+SNOW.US,D,20220926,000000,171.25,176.91,164.25,165.11,6180538,0
+SNOW.US,D,20220927,000000,170.3,174.78,165.5,169.86,5913111,0
+SNOW.US,D,20220928,000000,170.48,174.96,168.64,173.84,4399367,0
+SNOW.US,D,20220929,000000,170.38,173.33,166.08,170.34,4193798,0
+SNOW.US,D,20220930,000000,168.7,178.46,168.41,169.96,5494688,0
+SNOW.US,D,20221003,000000,170.81,174.65,161.77,172.51,7354475,0
+SNOW.US,D,20221004,000000,180,184.02,178.04,183.81,7314391,0
+SNOW.US,D,20221005,000000,180.52,186.54,176.28,185.35,5278421,0
+SNOW.US,D,20221006,000000,185.05,189.75,182.71,188.91,5291025,0
+SNOW.US,D,20221007,000000,183.24,183.435,174.535,175.1,5408859,0
+SNOW.US,D,20221010,000000,176.14,176.73,157,159.05,7934776,0
+SNOW.US,D,20221011,000000,157.66,158.4,145.75,153.53,11775348,0
+SNOW.US,D,20221012,000000,154.45,159.2,147.88,158.53,6810150,0
+SNOW.US,D,20221013,000000,148.7,158.12,145.62,156.25,10040053,0
+SNOW.US,D,20221014,000000,159.35,163.86,152,152.38,7112672,0
+SNOW.US,D,20221017,000000,158.5,168.48,156.69,167.54,7588637,0
+SNOW.US,D,20221018,000000,174.8,178.46,171.42,173.17,8277873,0
+SNOW.US,D,20221019,000000,169.78,174.3199,168.21,171.04,3096535,0
+SNOW.US,D,20221020,000000,171.8,179.95,171.01,174.04,4625941,0
+SNOW.US,D,20221021,000000,171.75,177.52,166.72,177.1,4027553,0
+SNOW.US,D,20221024,000000,178,178.05,169.76,174.77,3253567,0
+SNOW.US,D,20221025,000000,177.28,183.46,176.21,181.82,3652123,0
+SNOW.US,D,20221026,000000,169.8,179.58,167.78,169.45,6582709,0
+SNOW.US,D,20221027,000000,171.64,175.18,168.1,169.11,4082195,0
+SNOW.US,D,20221028,000000,162.64,164.3,155.03,159.69,7836579,0
+SNOW.US,D,20221031,000000,159.25,161.88,155.85,160.3,4302471,0
+SNOW.US,D,20221101,000000,164.74,167.41,158.742,159.5,3153090,0
+SNOW.US,D,20221102,000000,157.75,157.99,147.25,147.75,6244013,0
+SNOW.US,D,20221103,000000,146.61,157.19,146.2,150.47,5935973,0
+SNOW.US,D,20221104,000000,148.73,148.75,129.36,132.31,10787660,0
+SNOW.US,D,20221107,000000,133.46,134.083,126.3,129.1,5756412,0
+SNOW.US,D,20221108,000000,130.91,133.67,124.89,129.16,5532853,0
+SNOW.US,D,20221109,000000,126.52,128.8,122.77,126.26,6133055,0
+SNOW.US,D,20221110,000000,140.1,149.27,139.7,145.38,9755188,0
+SNOW.US,D,20221111,000000,146.64,162.37,143.79,159.41,8671662,0
+SNOW.US,D,20221114,000000,157.33,160.9,152.47,157.84,4577600,0
+SNOW.US,D,20221115,000000,165.59,168,160.6,163.49,4142807,0
+SNOW.US,D,20221116,000000,159.63,161.49,153.91,154.15,3800697,0
+SNOW.US,D,20221117,000000,149.732,151.79,145.31,147.69,4557930,0
+SNOW.US,D,20221118,000000,151.24,151.52,144.7117,146.2,3133115,0
+SNOW.US,D,20221121,000000,143.26,144.56,138.4,141.14,3535053,0
+SNOW.US,D,20221122,000000,142.51,143.63,136.51,143.36,4006243,0
+SNOW.US,D,20221123,000000,143.73,148.13,140.26,146.45,4295870,0
+SNOW.US,D,20221125,000000,144.7,145.1371,141.66,144.72,1823470,0
+SNOW.US,D,20221128,000000,143.2,146.21,140.5801,141.07,3527099,0
+SNOW.US,D,20221129,000000,141.13,141.565,136.25,136.56,3725156,0
+SNOW.US,D,20221130,000000,134.87,142.97,131.97,142.9,12668706,0
+SNOW.US,D,20221201,000000,144.51,155,143.25,154.04,16528816,0
+SNOW.US,D,20221202,000000,149.4,153.51,147,149.74,6909559,0
+SNOW.US,D,20221205,000000,147.98,148.94,135.51,135.63,9420451,0
+SNOW.US,D,20221206,000000,136.02,137.98,132.51,136.73,6452074,0
+SNOW.US,D,20221207,000000,137.2,140.24,134.2,137.41,5861205,0
+SNOW.US,D,20221208,000000,139.28,144.97,135.59,142.87,5654535,0
+SNOW.US,D,20221209,000000,142.59,148.68,141.8155,144.53,4635825,0
+SNOW.US,D,20221212,000000,144.18,151.4,144.17,150.88,5909767,0
+SNOW.US,D,20221213,000000,160,162.7,150.0801,150.58,7242052,0
+SNOW.US,D,20221214,000000,151.52,156.31,146.581,149.2,6486154,0
+SNOW.US,D,20221215,000000,144.37,148.4,142.22,142.65,4467890,0
+SNOW.US,D,20221216,000000,142.44,144.83,139,142.45,6432756,0
+SNOW.US,D,20221219,000000,140.34,143.26,137.23,138.1,3851536,0
+SNOW.US,D,20221220,000000,135,141.99,134.7923,141.21,3622313,0
+SNOW.US,D,20221221,000000,141.72,146.81,137.88,146.75,3649535,0
+SNOW.US,D,20221222,000000,143.03,144.4,137.77,140.37,4408688,0
+SNOW.US,D,20221223,000000,138.78,139.505,135.2201,138.49,2669576,0
+SNOW.US,D,20221227,000000,136.34,139.18,133.59,137.76,2706977,0
+SNOW.US,D,20221228,000000,137.14,139.56,136,138.42,2963594,0
+SNOW.US,D,20221229,000000,139.2,143.95,137.99,142.38,3468842,0
+SNOW.US,D,20221230,000000,139.3,143.61,138.82,143.54,2901853,0
+SNOW.US,D,20230103,000000,146.48,149.2,135.34,135.5,4441952,0
+SNOW.US,D,20230104,000000,137.28,137.6,128.58,130.44,6672904,0
+SNOW.US,D,20230105,000000,129.3,129.49,121.04,121.56,8231751,0
+SNOW.US,D,20230106,000000,122.09,126.07,119.27,124.06,5827362,0
+SNOW.US,D,20230109,000000,127.23,137.64,126.67,134.43,8192948,0
+SNOW.US,D,20230110,000000,134.86,138.45,133.74,137.94,4518407,0
+SNOW.US,D,20230111,000000,138.2,141.065,136.55,139.71,4290297,0
+SNOW.US,D,20230112,000000,140.39,142.16,135.1,142.14,3810038,0
+SNOW.US,D,20230113,000000,139.3,141.7698,137.31,140.87,4919267,0
+SNOW.US,D,20230117,000000,141.15,147.32,139.46,145.72,4607410,0
+SNOW.US,D,20230118,000000,147.45,148.57,140.04,140.11,4336969,0
+SNOW.US,D,20230119,000000,137.5,140.55,135.0801,135.24,4916404,0
+SNOW.US,D,20230120,000000,136.45,145.081,135.32,144.82,4714237,0
+SNOW.US,D,20230123,000000,146.5,150.92,144.74,150.3,4562743,0
+SNOW.US,D,20230124,000000,148.13,152.7599,145.26,145.79,4086142,0
+SNOW.US,D,20230125,000000,138.27,144.93,134.34,144.44,7460129,0
+SNOW.US,D,20230126,000000,148.67,152.4927,144.76,152.45,4450235,0
+SNOW.US,D,20230127,000000,150.59,161.32,150.38,159.36,11486765,0
+SNOW.US,D,20230130,000000,156.78,159.73,152.81,152.92,4239451,0
+SNOW.US,D,20230131,000000,153.77,157.25,151.2101,156.44,5216153,0
+SNOW.US,D,20230201,000000,158.59,166.83,155.44,165.22,5056080,0
+SNOW.US,D,20230202,000000,173.84,178.7,170.26,178.05,8578224,0
+SNOW.US,D,20230203,000000,168,175.49,163,163.29,7312943,0
+SNOW.US,D,20230206,000000,159.74,163.52,156.79,158.07,5708704,0
+SNOW.US,D,20230207,000000,157.93,161.5,154.415,160.77,5343248,0
+SNOW.US,D,20230208,000000,161.26,165,158.045,159.06,3845306,0
+SNOW.US,D,20230209,000000,161.94,166.7199,161.2701,162.68,4534121,0
+SNOW.US,D,20230210,000000,159.66,162.01,154.73,157.33,4156649,0
+SNOW.US,D,20230213,000000,158.5,165.06,157.05,161.96,3615724,0
+SNOW.US,D,20230214,000000,159.97,171.9396,158.24,171.02,4994848,0
+SNOW.US,D,20230215,000000,171.4,175.95,170.07,175.28,4445096,0
+SNOW.US,D,20230216,000000,171,172.72,163.92,164.4,4784586,0
+SNOW.US,D,20230217,000000,160.5,160.77,151.55,154.08,7951490,0
+SNOW.US,D,20230221,000000,150.6,155,150.08,151.26,3410995,0
+SNOW.US,D,20230222,000000,149.5,155.38,149.5,150.66,4101858,0
+SNOW.US,D,20230223,000000,153.5,154.09,147.75,153.12,4105824,0
+SNOW.US,D,20230224,000000,149.85,150.75,145.28,148.44,3791718,0
+SNOW.US,D,20230227,000000,150.2,154.7,148.58,154.65,4499976,0
+SNOW.US,D,20230228,000000,154.68,155.72,152.93,154.38,4395010,0
+SNOW.US,D,20230301,000000,154.22,156.65,153,154.5,8186394,0
+SNOW.US,D,20230302,000000,139.04,140.15,131.12,135.28,25866458,0
+SNOW.US,D,20230303,000000,135.51,143.33,135.5,142.11,9894354,0
+SNOW.US,D,20230306,000000,142.65,146.7399,140.8477,142.07,5419188,0
+SNOW.US,D,20230307,000000,141,146.19,140.1,142.45,4371918,0
+SNOW.US,D,20230308,000000,140.225,144.38,139.29,142.65,3831703,0
+SNOW.US,D,20230309,000000,141.38,144.1,136.05,136.3,5078181,0
+SNOW.US,D,20230310,000000,135.02,135.7869,128.56,131.46,8882289,0
+SNOW.US,D,20230313,000000,129.98,140.46,128.76,137.73,7589634,0
+SNOW.US,D,20230314,000000,138.64,140.08,134.88,139.82,6550384,0
+SNOW.US,D,20230315,000000,136.28,140.17,135.3,139.58,4008229,0
+SNOW.US,D,20230316,000000,140,142.44,137.4,138.92,4689052,0
+SNOW.US,D,20230317,000000,138.64,139.44,133.56,135.62,5409629,0
+SNOW.US,D,20230320,000000,133.81,135.58,131.62,135.47,3577383,0
+SNOW.US,D,20230321,000000,136.97,142.2899,135.31,141.47,4402331,0
+SNOW.US,D,20230322,000000,141.2,142.8,135.475,135.63,4525711,0
+SNOW.US,D,20230323,000000,137.99,141.1006,135.0256,140.57,6318822,0
+SNOW.US,D,20230324,000000,139.3,141.9786,135.55,136.53,3657496,0
+SNOW.US,D,20230327,000000,136.49,137.87,134.4,134.97,3940424,0
+SNOW.US,D,20230328,000000,136,136.7199,134.17,134.81,2692733,0
+SNOW.US,D,20230329,000000,136.26,138.6,135.6001,137.46,4051078,0
+SNOW.US,D,20230330,000000,139.99,145.33,138.76,142.11,5171853,0
+SNOW.US,D,20230331,000000,142.81,154.44,141.83,154.29,8611582,0
+SNOW.US,D,20230403,000000,152.78,154.25,148.72,150,4290127,0
+SNOW.US,D,20230404,000000,151,158,150.75,155.43,9213654,0
+SNOW.US,D,20230405,000000,154.83,156.04,144.1396,146.48,5422068,0
+SNOW.US,D,20230406,000000,144.59,146.06,140.88,145.68,3326902,0
+SNOW.US,D,20230410,000000,143.34,147.99,141.6,147.77,3484912,0
+SNOW.US,D,20230411,000000,139.68,142.4,136.59,139.19,10945816,0
+SNOW.US,D,20230412,000000,141.9,144.5,139.3201,139.66,6993540,0
+SNOW.US,D,20230413,000000,141.09,144.5481,140.55,141.38,4832512,0
+SNOW.US,D,20230414,000000,140,142.2,138.31,142.13,5472627,0
+SNOW.US,D,20230417,000000,142.13,145.85,141.83,145.26,3970463,0
+SNOW.US,D,20230418,000000,147.53,147.57,142.17,145.89,4021831,0
+SNOW.US,D,20230419,000000,144.45,146.46,143.65,144.55,2887438,0
+SNOW.US,D,20230420,000000,142.3,144.13,141.74,142.72,2993922,0
+SNOW.US,D,20230421,000000,144.07,146.8,143.52,145.19,3672166,0
+SNOW.US,D,20230424,000000,144.85,145.81,140.7731,142.51,3472436,0
+SNOW.US,D,20230425,000000,140.56,140.66,135.26,135.48,7176410,0
+SNOW.US,D,20230426,000000,142.78,149.2799,142.6,147.06,9439700,0
+SNOW.US,D,20230427,000000,148.32,149.88,145.13,148.77,5736423,0
+SNOW.US,D,20230428,000000,145.67,148.76,140.87,148.08,5223139,0
+SNOW.US,D,20230501,000000,148.15,148.46,145.01,146.97,3011139,0
+SNOW.US,D,20230502,000000,146.44,147.05,143.54,144.84,2845502,0
+SNOW.US,D,20230503,000000,144.07,147.59,142.4424,144.64,3309104,0
+SNOW.US,D,20230504,000000,148.98,156.59,148.86,155.27,7030450,0
+SNOW.US,D,20230505,000000,155.75,159.05,153,154.17,4538512,0
+SNOW.US,D,20230508,000000,160.11,163.1823,156.29,160.42,5587240,0
+SNOW.US,D,20230509,000000,158.97,164.56,158.61,163.87,3770447,0
+SNOW.US,D,20230510,000000,165.81,173.27,165.2,172.04,6799409,0
+SNOW.US,D,20230511,000000,170.21,171.7799,168.85,170.07,3466383,0
+SNOW.US,D,20230512,000000,169.2,171.32,166.42,167.4,4041019,0
+SNOW.US,D,20230515,000000,167.66,172.88,166.9,172.05,3436500,0
+SNOW.US,D,20230516,000000,170.14,173.05,168.79,171.71,3482860,0
+SNOW.US,D,20230517,000000,172.09,174.5499,170.3,174.02,4335566,0
+SNOW.US,D,20230518,000000,175.97,185,175.51,184.31,7229138,0
+SNOW.US,D,20230519,000000,181.18,182.46,175.71,176.82,6704978,0
+SNOW.US,D,20230522,000000,176.51,182.2,175.3934,178.47,4424320,0
+SNOW.US,D,20230523,000000,177.04,182.5,175.082,175.16,4558489,0
+SNOW.US,D,20230524,000000,173.64,178.4,172.1205,177.14,10020835,0
+SNOW.US,D,20230525,000000,150.47,158.7299,143.11,147.91,23969998,0
+SNOW.US,D,20230526,000000,146.86,152.9,144.825,150.01,11512197,0
+SNOW.US,D,20230530,000000,151.18,159.99,150.5,158.65,9655841,0
+SNOW.US,D,20230531,000000,158,168.98,157.43,165.36,14605655,0
+SNOW.US,D,20230601,000000,160.37,169.46,160,167.28,5597720,0
+SNOW.US,D,20230602,000000,172.3,182.95,172.08,175.21,9757340,0
+SNOW.US,D,20230605,000000,175.81,183.55,175.5,181.75,5608728,0
+SNOW.US,D,20230606,000000,181.25,185.04,181.17,182.22,5827714,0
+SNOW.US,D,20230607,000000,182.01,183,167.3671,169.07,8407551,0
+SNOW.US,D,20230608,000000,167.655,174.66,166.4,174.31,5847401,0
+SNOW.US,D,20230609,000000,174.31,176.5261,169.29,170.65,5314504,0
+SNOW.US,D,20230612,000000,170.27,172.38,167.838,171.89,5098018,0
+SNOW.US,D,20230613,000000,173.03,174.86,168.76,173.44,4182986,0
+SNOW.US,D,20230614,000000,172.73,181.33,171.11,181.07,6664442,0
+SNOW.US,D,20230615,000000,179.18,191.65,178.35,190.98,9779343,0
+SNOW.US,D,20230616,000000,191.57,193.94,182.9208,184.18,6589530,0
+SNOW.US,D,20230620,000000,183.3,185.6708,176.711,179.08,5305499,0
+SNOW.US,D,20230621,000000,180.7,183.6,173.26,173.39,5463254,0
+SNOW.US,D,20230622,000000,171.18,179.74,170.82,178.6,5189855,0
+SNOW.US,D,20230623,000000,175.75,181.8165,174.61,178.25,6259299,0
+SNOW.US,D,20230626,000000,180.59,183.39,169.51,169.84,6906768,0
+SNOW.US,D,20230627,000000,176.99,179.1499,170.56,177.02,9516416,0
+SNOW.US,D,20230628,000000,179.18,191.94,178.85,183.85,13895559,0
+SNOW.US,D,20230629,000000,183.55,186.17,175.121,175.77,9010567,0
+SNOW.US,D,20230630,000000,179.33,181.5,175.75,175.98,7345166,0
+SNOW.US,D,20230703,000000,176,178.1,174.65,176.99,2665332,0
+SNOW.US,D,20230705,000000,175,175.9018,170.63,172.55,6166775,0
+SNOW.US,D,20230706,000000,169.82,173.1021,167.485,172.19,4752968,0
+SNOW.US,D,20230707,000000,173.37,176.41,170.49,170.61,3212306,0
+SNOW.US,D,20230710,000000,166.53,170.48,162.6,169.65,6857264,0
+SNOW.US,D,20230711,000000,171.2,174.3442,169.32,172.05,4267383,0
+SNOW.US,D,20230712,000000,175.09,175.76,170.22,171.93,4546896,0
+SNOW.US,D,20230713,000000,175.825,184.45,175.27,184.22,8873521,0
+SNOW.US,D,20230714,000000,184.94,187.79,180.07,180.79,5361029,0
+SNOW.US,D,20230717,000000,182.5,185.58,181.11,184.21,3675461,0
+SNOW.US,D,20230718,000000,185.48,189.24,182.1,188.2,4361144,0
+SNOW.US,D,20230719,000000,191.86,193.23,185.15,185.45,3933188,0
+SNOW.US,D,20230720,000000,182.47,183.9499,175.55,176.33,6092855,0
+SNOW.US,D,20230721,000000,178.68,180.81,175.85,175.9,4020471,0
+SNOW.US,D,20230724,000000,176.11,177.35,172.86,174.8,3464828,0
+SNOW.US,D,20230725,000000,177,181.8,176.31,179.29,3775621,0
+SNOW.US,D,20230726,000000,174.2,174.3,168.245,170,6916274,0
+SNOW.US,D,20230727,000000,174.32,175.4,167.02,168.27,4820652,0
+SNOW.US,D,20230728,000000,170.96,175.35,169.72,174.83,4764960,0
+SNOW.US,D,20230731,000000,176.98,181.3639,176.98,177.71,3489661,0
+SNOW.US,D,20230801,000000,175.23,177.71,174.82,176.58,2464778,0
+SNOW.US,D,20230802,000000,172.5,172.7965,164.51,164.6,5348439,0
+SNOW.US,D,20230803,000000,163.46,164.72,159.53,161.05,7812111,0
+SNOW.US,D,20230804,000000,171.36,172.44,165.085,166.67,7332568,0
+SNOW.US,D,20230807,000000,168.01,168.61,163.62,166.67,3540487,0
+SNOW.US,D,20230808,000000,157.23,160.72,154.17,156.33,11725254,0
+SNOW.US,D,20230809,000000,157.85,158.95,153.32,154.07,4363803,0
+SNOW.US,D,20230810,000000,155.41,158.83,153.955,155.02,3248942,0
+SNOW.US,D,20230811,000000,153.3,155.43,151.37,153.37,3974439,0
+SNOW.US,D,20230814,000000,151.54,153.15,150.07,152.86,3136721,0
+SNOW.US,D,20230815,000000,151.57,153.4,150.08,151.1,2644577,0
+SNOW.US,D,20230816,000000,151.2,152.7499,148.84,149.69,3561562,0
+SNOW.US,D,20230817,000000,149.87,150.89,146.09,146.94,4348368,0
+SNOW.US,D,20230818,000000,144.49,147.86,142.4001,147.63,5852293,0
+SNOW.US,D,20230821,000000,149.06,153.11,149.06,151.88,5671008,0
+SNOW.US,D,20230822,000000,153.88,154.19,151.55,152.58,4994093,0
+SNOW.US,D,20230823,000000,151.87,157.46,151.8,155.7,10302589,0
+SNOW.US,D,20230824,000000,161.55,161.93,145.4,147.67,14065805,0
+SNOW.US,D,20230825,000000,147.1,153.6,146.87,152.55,6322800,0
+SNOW.US,D,20230828,000000,152.82,154.97,148.37,148.75,5474615,0
+SNOW.US,D,20230829,000000,148.08,153.77,147.96,153.3,4601099,0
+SNOW.US,D,20230830,000000,152.99,156.7399,151.865,155.34,3573080,0
+SNOW.US,D,20230831,000000,156,158.5,155.56,156.85,4404132,0
+SNOW.US,D,20230901,000000,158.1,160.02,156.75,157.08,3685404,0
+SNOW.US,D,20230905,000000,156.3,159.7699,155.99,159.38,3219056,0
+SNOW.US,D,20230906,000000,157.49,159.01,155.97,157.49,2161261,0
+SNOW.US,D,20230907,000000,153.82,159.95,153.3297,159.84,2884181,0
+SNOW.US,D,20230908,000000,165.21,167.75,163.92,165.95,7728682,0
+SNOW.US,D,20230911,000000,166.27,172.35,166.26,170.17,5628752,0
+SNOW.US,D,20230912,000000,168.92,171.52,166.47,166.83,3957143,0
+SNOW.US,D,20230913,000000,166.23,167.88,163.79,165.34,2714538,0
+SNOW.US,D,20230914,000000,166.89,167.3999,161.13,162.98,4021612,0
+SNOW.US,D,20230915,000000,161.64,163.71,160.26,162.41,6661747,0
+SNOW.US,D,20230918,000000,160.37,162.87,159.57,161.45,2368142,0
+SNOW.US,D,20230919,000000,161.14,161.85,156.96,159.74,3794632,0
+SNOW.US,D,20230920,000000,159.56,161.2799,157.94,158.63,3341733,0
+SNOW.US,D,20230921,000000,155.19,156.19,148.54,149.03,6629347,0
+SNOW.US,D,20230922,000000,151.42,152.63,149.67,149.7,2916354,0
+SNOW.US,D,20230925,000000,148.82,150.47,147.67,149.74,3271861,0
+SNOW.US,D,20230926,000000,148.8,150.6532,146.51,147.05,3225165,0
+SNOW.US,D,20230927,000000,148.07,149.469,146.1,147.52,3515837,0
+SNOW.US,D,20230928,000000,145.52,151.552,141.79,151.12,5110053,0
+SNOW.US,D,20230929,000000,153.41,155.1675,152.46,152.77,4295518,0
+SNOW.US,D,20231002,000000,152.27,153.29,149.8,151.17,3414823,0
+SNOW.US,D,20231003,000000,149.08,151.91,147.87,148.79,4035759,0
+SNOW.US,D,20231004,000000,150.75,152.7,149.2401,151.96,3040209,0
+SNOW.US,D,20231005,000000,154.05,155.31,149.67,150.25,3931654,0
+SNOW.US,D,20231006,000000,148,160.3499,148,159.95,5659676,0
+SNOW.US,D,20231009,000000,158.5,163.285,158.29,161.81,2901524,0
+SNOW.US,D,20231010,000000,163,166.43,162.5,163.13,3207673,0
+SNOW.US,D,20231011,000000,163.92,165.8021,162.44,163.54,2263249,0
+SNOW.US,D,20231012,000000,161.72,163.8,159.31,159.96,2872230,0
+SNOW.US,D,20231013,000000,160.66,161.54,156.9675,157.16,2818908,0
+SNOW.US,D,20231016,000000,157.9,163.13,156.91,162.13,2777002,0
+SNOW.US,D,20231017,000000,158.98,162.7,158.58,159.39,3376002,0
+SNOW.US,D,20231018,000000,159.4,160.5926,152.34,153.23,3229186,0
+SNOW.US,D,20231019,000000,154.76,158.09,153.12,153.43,2687485,0
+SNOW.US,D,20231020,000000,153,154.09,147.3491,147.67,3651742,0
+SNOW.US,D,20231023,000000,145.86,150.83,144.81,148.59,2861430,0
+SNOW.US,D,20231024,000000,149.73,152.6243,148.94,151.12,2460125,0
+SNOW.US,D,20231025,000000,150.89,150.96,141.535,142.4,4543594,0
+SNOW.US,D,20231026,000000,142.06,144.055,138.4,140.84,4801111,0
+SNOW.US,D,20231027,000000,144.1,145.39,141.89,143.38,3393761,0
+SNOW.US,D,20231030,000000,144,145.75,142.68,144.16,2089728,0
+SNOW.US,D,20231031,000000,144.79,145.97,141.59,145.13,2860416,0
+SNOW.US,D,20231101,000000,145.3,145.72,142.32,144.26,3688286,0
+SNOW.US,D,20231102,000000,145.22,147.8393,140.14,142.75,6822701,0
+SNOW.US,D,20231103,000000,143,150.28,142.72,149.99,5105651,0
+SNOW.US,D,20231106,000000,150,150.45,141.93,144.2,4881540,0
+SNOW.US,D,20231107,000000,155.77,162.5,153.85,159.57,12553291,0
+SNOW.US,D,20231108,000000,160.2,161.485,156.01,158.58,4197978,0
+SNOW.US,D,20231109,000000,159.5,162.398,156.11,156.35,3982258,0
+SNOW.US,D,20231110,000000,155.85,161.22,153.525,160.4,3982683,0
+SNOW.US,D,20231113,000000,160.04,161.1499,157.28,158.7,3286665,0
+SNOW.US,D,20231114,000000,164.5,166.28,163.16,165.86,5141766,0
+SNOW.US,D,20231115,000000,166.57,169.19,162.84,163.03,4150023,0
+SNOW.US,D,20231116,000000,162.94,163,159.51,160.97,3358519,0
+SNOW.US,D,20231117,000000,160.71,162.7325,160.33,161.85,1896456,0
+SNOW.US,D,20231120,000000,162,168.815,162,166.73,3755270,0
+SNOW.US,D,20231121,000000,164.93,168.105,164.29,166.67,2834590,0
+SNOW.US,D,20231122,000000,168.9,171.22,167.3,168.92,3015395,0
+SNOW.US,D,20231124,000000,168.04,171.48,167.49,171.16,1738385,0
+SNOW.US,D,20231127,000000,171,172.675,170.05,170.3,4214149,0
+SNOW.US,D,20231128,000000,170,172.18,167.91,171.55,3829799,0
+SNOW.US,D,20231129,000000,175.02,177.5999,174.35,175.32,10298419,0
+SNOW.US,D,20231130,000000,188,192.66,180.27,187.68,22593509,0
+SNOW.US,D,20231201,000000,185.25,188.56,180.8,185.97,10315162,0
+SNOW.US,D,20231204,000000,184.81,191,183.61,188.3,8530965,0
+SNOW.US,D,20231205,000000,186.53,188.52,184.08,186.16,4060490,0
+SNOW.US,D,20231206,000000,187.41,190.62,184.4,184.47,5358674,0
+SNOW.US,D,20231207,000000,184.61,188.78,183.03,187.31,4824379,0
+SNOW.US,D,20231208,000000,187,191.64,185.8,190.67,5294921,0
+SNOW.US,D,20231211,000000,188.51,196.66,187.77,192.99,7350847,0
+SNOW.US,D,20231212,000000,190.84,194.21,189.69,193.49,3825737,0
+SNOW.US,D,20231213,000000,195,197.43,191.26,196.55,5331339,0
+SNOW.US,D,20231214,000000,198.57,202.8299,196.11,200.86,7937720,0
+SNOW.US,D,20231215,000000,198,200.85,197.1006,199.01,6241938,0
+SNOW.US,D,20231218,000000,198.1,200.01,196.55,198.97,3461687,0
+SNOW.US,D,20231219,000000,200,200.87,198.3359,199.02,2963399,0
+SNOW.US,D,20231220,000000,198.12,199.74,194.13,194.28,3222933,0
+SNOW.US,D,20231221,000000,195.5,196.95,193.742,196.79,4213726,0
+SNOW.US,D,20231222,000000,197.02,198.0204,194.1,195.67,2448826,0
+SNOW.US,D,20231226,000000,195.9,199.3191,193.8,198.56,3639359,0
+SNOW.US,D,20231227,000000,200,200.97,197.04,198.71,4957172,0
+SNOW.US,D,20231228,000000,198.78,201.74,197.7,201.23,3823822,0
+SNOW.US,D,20231229,000000,200,201.88,198.34,199,3598227,0
+SNOW.US,D,20240102,000000,195,196.23,187.53,189.12,5173265,0
+SNOW.US,D,20240103,000000,185,187.3537,183.01,184.21,4292018,0
+SNOW.US,D,20240104,000000,182.29,187.15,180.9525,183.72,4270281,0
+SNOW.US,D,20240105,000000,184.57,191.41,184.57,189.12,5269755,0
+SNOW.US,D,20240108,000000,190.77,196.9,190.77,196.35,4562048,0
+SNOW.US,D,20240109,000000,195.65,198.27,194.75,196.9,3153581,0
+SNOW.US,D,20240110,000000,197.28,200.54,194.65,197.4,4179593,0
+SNOW.US,D,20240111,000000,199.2,201.6,195.53,195.62,5012565,0
+SNOW.US,D,20240112,000000,190,196.08,189.2217,191.26,4982352,0
+SNOW.US,D,20240116,000000,190,191.205,186.5736,188.02,4833391,0
+SNOW.US,D,20240117,000000,185.77,188.14,182.53,188.12,3756668,0
+SNOW.US,D,20240118,000000,190.77,191.54,184.39,186.61,4989985,0
+SNOW.US,D,20240119,000000,187.59,193.14,186.72,193.12,4523267,0
+SNOW.US,D,20240122,000000,196.75,202.32,196.51,199.08,6471888,0
+SNOW.US,D,20240123,000000,200,205.97,197.59,205.58,8763276,0
+SNOW.US,D,20240124,000000,209.18,211.65,203.485,203.81,8127759,0
+SNOW.US,D,20240125,000000,205.36,209.4725,202.75,206.01,4804154,0
+SNOW.US,D,20240126,000000,203.75,205.4899,201.2,202.51,3799060,0
+SNOW.US,D,20240129,000000,201.91,210.2629,201.4,209.54,5288749,0
+SNOW.US,D,20240130,000000,208.64,209.98,204.81,206.25,4415381,0
+SNOW.US,D,20240131,000000,201.5,203.29,194.87,195.64,6296755,0
+SNOW.US,D,20240201,000000,197,200.33,195.34,199.94,3260591,0
+SNOW.US,D,20240202,000000,208.64,219.74,204.05,218.76,11911518,0
+SNOW.US,D,20240205,000000,217.11,220.6732,210.54,215.6,5552565,0
+SNOW.US,D,20240206,000000,217.5,218.5,208.505,213.68,5159941,0
+SNOW.US,D,20240207,000000,214.01,219.4,212.75,218.23,3920972,0
+SNOW.US,D,20240208,000000,219.3,226.29,218.3,222.9,6119851,0
+SNOW.US,D,20240209,000000,228.3,235,228.13,233.28,8263401,0
+SNOW.US,D,20240212,000000,231,237.72,229.0746,232.16,5383662,0
+SNOW.US,D,20240213,000000,223.06,231.02,220.5,227.57,4851114,0
+SNOW.US,D,20240214,000000,230,236.24,227.18,236,3741915,0
+SNOW.US,D,20240215,000000,235,236.33,229.1,232.4,3617604,0
+SNOW.US,D,20240216,000000,230.65,234.815,228.6,230.31,3604068,0
+SNOW.US,D,20240220,000000,226.03,226.69,215.59,220.08,6028646,0
+SNOW.US,D,20240221,000000,215,217.2,211.68,216.21,3596578,0
+SNOW.US,D,20240222,000000,224.14,227.68,219.515,225.62,5847729,0
+SNOW.US,D,20240223,000000,234.28,234.83,227.0399,229.34,4527953,0
+SNOW.US,D,20240226,000000,229.33,233.36,226.65,230.93,4820595,0
+SNOW.US,D,20240227,000000,233,235.66,231.09,234.03,4810315,0
+SNOW.US,D,20240228,000000,230.75,233.88,226.56,230,19406239,0
+SNOW.US,D,20240229,000000,181.17,190.45,180.68,188.28,42311351,0
+SNOW.US,D,20240301,000000,191.26,194.2,186.14,186.72,17265859,0
+SNOW.US,D,20240304,000000,185.89,186.55,175.295,177.93,16342261,0
+SNOW.US,D,20240305,000000,175.03,175.33,166.3201,167.75,14716891,0
+SNOW.US,D,20240306,000000,170,171.36,163.37,167,12733359,0
+SNOW.US,D,20240307,000000,167,169.16,163.71,168.44,9049602,0
+SNOW.US,D,20240308,000000,169.29,169.84,161.63,162.4,9368999,0
+SNOW.US,D,20240311,000000,161.42,162.98,160.4,162.29,6026073,0
+SNOW.US,D,20240312,000000,162.94,163.77,159.7,161.95,7386921,0
+SNOW.US,D,20240313,000000,161.27,166.84,160.7,162.31,5866709,0
+SNOW.US,D,20240314,000000,162.02,162.5,157.8,158.92,5999111,0
+SNOW.US,D,20240315,000000,158.78,160.24,156.62,156.97,8280637,0
+SNOW.US,D,20240318,000000,157.52,158.26,155.55,156.31,7127229,0
+SNOW.US,D,20240319,000000,152.11,157.84,151.49,157.7,6644858,0
+SNOW.US,D,20240320,000000,158.05,164.31,158.05,163.04,7596629,0
+SNOW.US,D,20240321,000000,166,168.68,157.21,158.39,11393371,0
+SNOW.US,D,20240322,000000,158.39,160.3,157,159.03,4085102,0
+SNOW.US,D,20240325,000000,157.79,159.1,157.25,158.14,3108718,0
+SNOW.US,D,20240326,000000,159.38,160.97,157.64,158.02,4069083,0
+SNOW.US,D,20240327,000000,159.6,160.6278,157.7,160.04,4698138,0
+SNOW.US,D,20240328,000000,164.02,165.89,161,161.6,10106906,0
+SNOW.US,D,20240401,000000,161.86,163.75,159.735,160.52,3928834,0
+SNOW.US,D,20240402,000000,157.5,157.77,155.07,156.19,5615491,0
+SNOW.US,D,20240403,000000,155.15,155.3,152.53,153.02,6147013,0
+SNOW.US,D,20240404,000000,153.11,156,150.62,151.34,6249543,0
+SNOW.US,D,20240405,000000,152.48,155.55,152.17,153.86,5120008,0
+SNOW.US,D,20240408,000000,153.86,155.69,151.69,154.86,2682723,0
+SNOW.US,D,20240409,000000,155.12,156.895,153.83,155.58,3412176,0
+SNOW.US,D,20240410,000000,151.6,153.51,151.55,152.97,3602446,0
+SNOW.US,D,20240411,000000,154.66,159.915,154.33,159.35,5737466,0
+SNOW.US,D,20240412,000000,157.1,160.52,156.78,158.56,4663615,0
+SNOW.US,D,20240415,000000,156.38,157.03,151.09,151.98,5929197,0
+SNOW.US,D,20240416,000000,151.51,152.0699,149.11,150.3,4705665,0
+SNOW.US,D,20240417,000000,151.04,152.44,148.77,148.8,3767066,0
+SNOW.US,D,20240418,000000,148.67,150.9,147.6401,148.41,3795534,0
+SNOW.US,D,20240419,000000,147.66,150.09,144.55,145.46,4965270,0
+SNOW.US,D,20240422,000000,145.45,148.4,144.32,147.21,3736481,0
+SNOW.US,D,20240423,000000,148.93,152.079,148.801,151.17,4826509,0
+SNOW.US,D,20240424,000000,153,155.08,152.03,154.99,3972698,0
+SNOW.US,D,20240425,000000,152.59,153.82,149.55,152.5,3965032,0
+SNOW.US,D,20240426,000000,159.76,160.29,155.8,158.13,6533260,0
+SNOW.US,D,20240429,000000,158.7,159.6149,156.235,157.44,5168711,0
+SNOW.US,D,20240430,000000,156.13,158.58,155,155.2,4016193,0
+SNOW.US,D,20240501,000000,158.14,160.2988,154.18,156.14,3423066,0
+SNOW.US,D,20240502,000000,158.01,159.39,154.29,157.77,2671605,0
+SNOW.US,D,20240503,000000,161,161.375,157.69,159.32,3660233,0
+SNOW.US,D,20240506,000000,160.11,163.88,159.38,163.68,3198506,0
+SNOW.US,D,20240507,000000,160.22,160.918,158.27,159.09,4569262,0
+SNOW.US,D,20240508,000000,158.1,159.64,157,157.78,2632188,0
+SNOW.US,D,20240509,000000,157.86,158.1699,155.77,155.87,2560789,0
+SNOW.US,D,20240510,000000,157.1,158.12,155.415,157.15,2443791,0
+SNOW.US,D,20240513,000000,158.05,161.38,157.51,159.79,3180658,0
+SNOW.US,D,20240514,000000,161,162.2456,159.35,160.95,2831068,0
+SNOW.US,D,20240515,000000,163,164.86,158.85,164.37,4147204,0
+SNOW.US,D,20240516,000000,163.87,165.88,163.185,165.04,3021504,0
+SNOW.US,D,20240517,000000,163.72,164.42,161.13,161.86,3625310,0
+SNOW.US,D,20240520,000000,163.08,165.35,162.5442,164.78,3545117,0
+SNOW.US,D,20240521,000000,163.78,164.329,161.39,162.71,4051344,0
+SNOW.US,D,20240522,000000,163.06,164.84,162.13,163.34,9912492,0
+SNOW.US,D,20240523,000000,168.25,168.7999,152.35,154.58,19511068,0
+SNOW.US,D,20240524,000000,155.36,159,154.11,156.16,6026313,0
+SNOW.US,D,20240528,000000,156.07,156.47,149.55,150.74,6453661,0
+SNOW.US,D,20240529,000000,148.64,150,147.74,148.19,4880099,0
+SNOW.US,D,20240530,000000,147,147.7,140.2312,140.95,9278593,0
+SNOW.US,D,20240531,000000,140.27,142.1,133.59,136.18,14049227,0
+SNOW.US,D,20240603,000000,136.85,138.48,135.7,136.93,7549696,0
+SNOW.US,D,20240604,000000,137.2,139.06,135.6,137,7627449,0
+SNOW.US,D,20240605,000000,137.22,137.3,128.41,134.29,15919826,0
+SNOW.US,D,20240606,000000,133.94,135.85,131.835,132.04,8261026,0
+SNOW.US,D,20240607,000000,131.06,132.6,130.08,131.21,4355403,0
+SNOW.US,D,20240610,000000,129.53,130,125.89,126.76,10827256,0
+SNOW.US,D,20240611,000000,128.75,130.6365,127.15,128.48,10559383,0
+SNOW.US,D,20240612,000000,130.66,133.38,129.15,130.33,8926949,0
+SNOW.US,D,20240613,000000,129.76,129.91,125.88,125.9,8837915,0
+SNOW.US,D,20240614,000000,126.1,128.89,124.69,127.17,6820093,0
+SNOW.US,D,20240617,000000,126.46,131.7899,125.65,130.67,6477642,0
+SNOW.US,D,20240618,000000,130.11,131.1384,126.56,127.6,5982688,0
+SNOW.US,D,20240620,000000,127,127.4,125.32,126.62,6156742,0
+SNOW.US,D,20240621,000000,125.68,128.27,124.7,127.8,13046976,0
+SNOW.US,D,20240624,000000,126.69,126.9751,124.4,124.8,6863383,0
+SNOW.US,D,20240625,000000,125,125.8,122.6,124.21,9696437,0
+SNOW.US,D,20240626,000000,123.68,130.82,122.68,129.13,10888456,0
+SNOW.US,D,20240627,000000,129.13,134.6399,128.68,133.92,8488889,0
+SNOW.US,D,20240628,000000,133.55,135.73,133.55,135.09,8129297,0
+SNOW.US,D,20240701,000000,138.32,142.97,135.73,142.77,9889092,0
+SNOW.US,D,20240702,000000,142.66,144.68,140.695,141.92,6648560,0
+SNOW.US,D,20240703,000000,141.96,143.72,140.7101,142.86,3290913,0
+SNOW.US,D,20240705,000000,142.98,146.46,142.61,143.02,6164583,0
+SNOW.US,D,20240708,000000,143.31,143.4359,140.89,141.57,4480577,0
+SNOW.US,D,20240709,000000,140.37,141.36,136.26,137.46,6558042,0
+SNOW.US,D,20240710,000000,137.46,137.98,133.17,137.5,5835329,0
+SNOW.US,D,20240711,000000,139,142.1,136.3444,138.18,5994093,0
+SNOW.US,D,20240712,000000,133.95,137.46,132.2,135.75,8103603,0
+SNOW.US,D,20240715,000000,135.92,136.33,132.8001,133.72,5533571,0
+SNOW.US,D,20240716,000000,135,138.14,134.47,136.21,3704706,0
+SNOW.US,D,20240717,000000,134,138.4,133.26,135.1,6156168,0
+SNOW.US,D,20240718,000000,135.03,136.68,129.7505,129.84,3869943,0
+SNOW.US,D,20240719,000000,129.83,130.88,128.87,129.85,3411236,0
+SNOW.US,D,20240722,000000,130.69,132.65,129.62,131.15,3802078,0
+SNOW.US,D,20240723,000000,131.25,134.17,130.38,132.6,3254229,0
+SNOW.US,D,20240724,000000,131,131.8125,125.54,125.62,6000734,0
+SNOW.US,D,20240725,000000,126.27,132.99,125.5,129.59,5349140,0
+SNOW.US,D,20240726,000000,130.53,131.375,128.044,129,3377909,0
+SNOW.US,D,20240729,000000,130,130.57,128.4,129.57,3955310,0
+SNOW.US,D,20240730,000000,128.54,131.41,126.675,128.88,6475340,0
+SNOW.US,D,20240731,000000,129.35,132.55,128.77,130.38,5498317,0
+SNOW.US,D,20240801,000000,129.4,129.79,121.45,124.2,7684768,0
+SNOW.US,D,20240802,000000,120.9,121.6499,116.89,119.77,8260332,0
+SNOW.US,D,20240805,000000,107.93,115.71,107.93,112.63,6874151,0
+SNOW.US,D,20240806,000000,114.64,117.32,113.33,114.82,5342579,0
+SNOW.US,D,20240807,000000,117.51,121.53,115.05,115.1,5616914,0
+SNOW.US,D,20240808,000000,118.05,122.06,117.28,121.6,4556413,0
+SNOW.US,D,20240809,000000,121.06,124.63,120.47,124.41,3685865,0
+SNOW.US,D,20240812,000000,125.29,126.19,121.95,123.03,2662605,0
+SNOW.US,D,20240813,000000,123.27,127.77,122.85,127.06,3797623,0
+SNOW.US,D,20240814,000000,127.56,128.11,125.19,127.3,3289028,0
+SNOW.US,D,20240815,000000,124,128.655,123.99,127.05,8167942,0
+SNOW.US,D,20240816,000000,125,128.64,124.73,128.04,6261926,0
+SNOW.US,D,20240819,000000,128.56,132.66,128.25,131.42,5326410,0
+SNOW.US,D,20240820,000000,131.43,133.67,130.76,131.92,4929412,0
+SNOW.US,D,20240821,000000,132.76,135.72,130.66,135.06,16442974,0
+SNOW.US,D,20240822,000000,122.1,123.98,115.14,115.21,37236875,0
+SNOW.US,D,20240823,000000,117.13,117.3,113.24,115.86,16772605,0
+SNOW.US,D,20240826,000000,115.05,120.03,114.85,118,12690117,0
+SNOW.US,D,20240827,000000,117.83,118.982,115.32,115.54,6461841,0
+SNOW.US,D,20240828,000000,114.93,115.6799,110.26,111.56,7769874,0
+SNOW.US,D,20240829,000000,112.45,117.08,112.45,114.14,6871398,0
+SNOW.US,D,20240830,000000,115.38,115.92,112.531,114.23,5217236,0
+SNOW.US,D,20240903,000000,113.06,114.73,109.37,110.41,6277547,0
+SNOW.US,D,20240904,000000,110,112.87,109.4,110.8,3727650,0
+SNOW.US,D,20240905,000000,110.04,113.79,110,111.75,3891499,0
+SNOW.US,D,20240906,000000,112.28,112.6599,107.13,108.56,5651714,0
+SNOW.US,D,20240909,000000,109.32,111.49,108.64,109.96,3674555,0
+SNOW.US,D,20240910,000000,109.96,110.76,108.13,110.27,3380125,0
+SNOW.US,D,20240911,000000,110.27,112.31,108.86,112,4000917,0
+SNOW.US,D,20240912,000000,112.6,114.7254,111.35,112.99,4706131,0
+SNOW.US,D,20240913,000000,113.25,115.04,112.9,113.67,3235558,0
+SNOW.US,D,20240916,000000,112.36,113.8443,111.21,112.84,5435254,0
+SNOW.US,D,20240917,000000,114.08,114.39,111.28,111.63,4539470,0
+SNOW.US,D,20240918,000000,111.53,112.61,110.13,110.78,6484140,0
+SNOW.US,D,20240919,000000,112.91,115.01,111.6595,114.02,8518077,0
+SNOW.US,D,20240920,000000,113.28,113.585,109.34,110.27,20222034,0
+SNOW.US,D,20240923,000000,111.41,113.94,109.91,113.26,8335834,0
+SNOW.US,D,20240924,000000,112.15,112.94,109.89,112.5,9271885,0
+SNOW.US,D,20240925,000000,114.97,116.62,112.56,112.62,18611867,0
+SNOW.US,D,20240926,000000,114.88,115.275,110.01,112.49,8431145,0
+SNOW.US,D,20240927,000000,113.93,115.385,113.21,113.92,7123315,0
+SNOW.US,D,20240930,000000,113.3,116.08,112.9,114.86,7936351,0
+SNOW.US,D,20241001,000000,113.76,114.7065,109.71,110.23,7087817,0
+SNOW.US,D,20241002,000000,109.96,111.375,109.16,109.65,5396703,0
+SNOW.US,D,20241003,000000,109,110.81,108.71,110.47,4122448,0
+SNOW.US,D,20241004,000000,112.01,115.69,111.1489,114.72,6289612,0
+SNOW.US,D,20241007,000000,114.42,115.21,113.06,113.82,4186437,0
+SNOW.US,D,20241008,000000,113.77,115.02,113.13,113.52,3289937,0
+SNOW.US,D,20241009,000000,114.32,119.86,113.85,119.67,8812299,0
+SNOW.US,D,20241010,000000,119.48,123.87,119.15,123.79,8831497,0
+SNOW.US,D,20241011,000000,123.57,126.99,122.89,124.03,6703174,0
+SNOW.US,D,20241014,000000,125.42,126.5,122.501,123.16,4002362,0
+SNOW.US,D,20241015,000000,122.5,123.96,121.33,122.74,3182623,0
+SNOW.US,D,20241016,000000,123.5,123.5,118.82,118.9,4359114,0
+SNOW.US,D,20241017,000000,119,119.7,117.3,119.03,4023528,0
+SNOW.US,D,20241018,000000,120,120.56,118.22,119.54,2751726,0
+SNOW.US,D,20241021,000000,119.29,121.05,117.73,119.56,2577079,0
+SNOW.US,D,20241022,000000,116.9,117.58,114.1301,115.5,5650818,0
+SNOW.US,D,20241023,000000,115.75,116.41,113.28,113.61,2925310,0
+SNOW.US,D,20241024,000000,114.84,116.33,113.9412,114.92,2817323,0
+SNOW.US,D,20241025,000000,115.35,117.07,115.12,116.04,2718781,0
+SNOW.US,D,20241028,000000,117.84,119.2,116.86,117.33,5238649,0
+SNOW.US,D,20241029,000000,117.69,119.59,116.55,118.39,4154581,0
+SNOW.US,D,20241030,000000,118.25,121.19,118.02,118.99,4610050,0
+SNOW.US,D,20241031,000000,117,117.83,113.86,114.82,5284636,0
+SNOW.US,D,20241101,000000,115.98,117.06,113.25,115.49,4659481,0
+SNOW.US,D,20241104,000000,115.51,116.19,113.23,113.74,3762473,0
+SNOW.US,D,20241105,000000,114.26,117.34,113.65,116.5,3774553,0
+SNOW.US,D,20241106,000000,120.43,121.75,118.8,121.42,5455889,0
+SNOW.US,D,20241107,000000,122.255,124.96,122.02,123.54,4596365,0
+SNOW.US,D,20241108,000000,123,123,119.66,120.89,4914403,0
+SNOW.US,D,20241111,000000,122.22,123.71,121.69,123.5,3829661,0
+SNOW.US,D,20241112,000000,123.5,127.05,123,125.46,5754758,0
+SNOW.US,D,20241113,000000,126.5,134.59,126.01,130.73,11352149,0
+SNOW.US,D,20241114,000000,132.255,132.255,129.0734,129.27,4959602,0
+SNOW.US,D,20241115,000000,128.59,128.95,123.3605,125.96,5737745,0
+SNOW.US,D,20241118,000000,126.475,127.53,125,127.43,4589918,0
+SNOW.US,D,20241119,000000,127.48,130.34,126.36,130.24,4844089,0
+SNOW.US,D,20241120,000000,132,133.55,127.55,129.12,15555707,0
+SNOW.US,D,20241121,000000,161.26,174.6484,161.16,171.35,55121595,0
+SNOW.US,D,20241122,000000,175,178.7,166.81,167.44,20283860,0
+SNOW.US,D,20241125,000000,174.96,177.99,171.15,171.42,15276696,0
+SNOW.US,D,20241126,000000,173.475,176.8,170.91,171.28,7669642,0
+SNOW.US,D,20241127,000000,172.39,173.93,167.38,173.7,6980317,0
+SNOW.US,D,20241129,000000,174.75,178.37,173.17,174.8,4429163,0
+SNOW.US,D,20241202,000000,175.25,177.6491,171.3,172.42,5832133,0
+SNOW.US,D,20241203,000000,171,176.07,170.59,175.94,5301462,0
+SNOW.US,D,20241204,000000,180,186.82,178.59,186.51,13585589,0
+SNOW.US,D,20241205,000000,186.34,186.55,182.3,183.06,6668294,0
+SNOW.US,D,20241206,000000,186.11,186.9,181.37,183.64,4988273,0
+SNOW.US,D,20241209,000000,183.29,185.4,178.79,180.76,6336082,0
+SNOW.US,D,20241210,000000,178.86,180.9,169.35,171.55,8609645,0
+SNOW.US,D,20241211,000000,173.55,176.3,170.3,171.96,5475453,0
+SNOW.US,D,20241212,000000,169.69,172.41,169.0808,170,4404054,0
+SNOW.US,D,20241213,000000,169.5,170.73,165.73,167.67,5516920,0
+SNOW.US,D,20241216,000000,167.65,173.4,167.22,172.47,6559276,0
+SNOW.US,D,20241217,000000,170.99,172.65,169.244,170.81,5162427,0
+SNOW.US,D,20241218,000000,170.5,170.5,160.76,162.59,5159280,0
+SNOW.US,D,20241219,000000,164.58,165.7514,160.65,164.21,5792306,0
+SNOW.US,D,20241220,000000,162,168.94,161.55,166.29,5304356,0
+SNOW.US,D,20241223,000000,165.16,166.41,160.86,161.44,5711993,0
+SNOW.US,D,20241224,000000,161.7,163.69,161.41,163.06,1754277,0
+SNOW.US,D,20241226,000000,162.65,164.93,161.315,163.48,2692943,0
+SNOW.US,D,20241227,000000,162.65,162.76,157.2569,158.65,4040021,0
+SNOW.US,D,20241230,000000,155.36,156.6842,153.12,154.97,3853717,0
+SNOW.US,D,20241231,000000,155.75,156.39,153.38,154.41,2977410,0
+SNOW.US,D,20250102,000000,156.99,160.34,154.96,157.51,3405277,0
+SNOW.US,D,20250103,000000,158.89,162.675,158.14,162.22,3408875,0
+SNOW.US,D,20250106,000000,165.205,166.6,162.42,163.08,4130111,0
+SNOW.US,D,20250107,000000,167.39,167.9133,157.04,158.84,6588461,0
+SNOW.US,D,20250108,000000,158.225,162.58,156.7,161.03,5407756,0
+SNOW.US,D,20250110,000000,161.38,165.45,160.63,162.46,5902730,0
+SNOW.US,D,20250113,000000,160.18,164.31,158.6,162.43,4399594,0
+SNOW.US,D,20250114,000000,165.195,170.2,162.48,163.41,6325872,0
+SNOW.US,D,20250115,000000,168.575,170.42,165.59,165.71,7010745,0
+SNOW.US,D,20250116,000000,166.65,170.67,164.3912,167.64,4432717,0
+SNOW.US,D,20250117,000000,172.51,172.99,169.2501,170.79,4162186,0
+SNOW.US,D,20250121,000000,172.77,176.18,172.35,173.53,5279075,0
+SNOW.US,D,20250122,000000,175.65,177.6,173.2,177.49,5039883,0
+SNOW.US,D,20250123,000000,175.0278,177.7999,174.03,174.94,3746286,0
+SNOW.US,D,20250124,000000,176.88,176.88,172.89,174.12,2945798,0
+SNOW.US,D,20250127,000000,171.51,181.77,170.1,175.52,7398781,0
+SNOW.US,D,20250128,000000,179.03,188.4299,177.05,188.02,8558166,0
+SNOW.US,D,20250129,000000,184.5,185,181.25,182.88,5219474,0
+SNOW.US,D,20250130,000000,179.7,180.86,176.22,179.29,6428334,0
+SNOW.US,D,20250131,000000,183.6,185.87,180.8722,181.51,4717377,0
+SNOW.US,D,20250203,000000,176.26,184.5,175.25,182.54,4388718,0
+SNOW.US,D,20250204,000000,186,190.9199,184.41,189.11,6903811,0
+SNOW.US,D,20250205,000000,184,188.93,181.68,188.93,4965337,0
+SNOW.US,D,20250206,000000,189.255,190,185.69,186.37,3724781,0
+SNOW.US,D,20250207,000000,187.73,189.49,183.61,184.03,4549301,0
+SNOW.US,D,20250210,000000,185.855,188.88,184.75,186.12,4488669,0
+SNOW.US,D,20250211,000000,184.25,186.31,182.17,183.55,3196726,0
+SNOW.US,D,20250212,000000,180.295,188.02,178.52,187.23,4555333,0
+SNOW.US,D,20250213,000000,187,192.77,185.1959,192.66,5686407,0
+SNOW.US,D,20250214,000000,192.84,193,184.07,187.6,5812268,0
+SNOW.US,D,20250218,000000,193.6,194.4,189.09,192.78,7308886,0
+SNOW.US,D,20250219,000000,189.55,192,186.19,186.56,5088992,0
+SNOW.US,D,20250220,000000,186,186.18,178.55,184.96,5423798,0
+SNOW.US,D,20250221,000000,184.9,185.93,176.3501,177.89,5324231,0
+SNOW.US,D,20250224,000000,177.1144,177.7,167.302,170.92,6482055,0
+SNOW.US,D,20250225,000000,168.79,169.96,160.66,164.2,7163230,0
+SNOW.US,D,20250226,000000,165.18,170.005,164.8,166.19,12954876,0
+SNOW.US,D,20250227,000000,187.01,187.95,173.59,173.69,20555706,0
+SNOW.US,D,20250228,000000,172.03,177.26,170.57,177.1,8793460,0
+SNOW.US,D,20250303,000000,178.7,180.95,173.0559,173.65,5974621,0
+SNOW.US,D,20250304,000000,171,176.64,165.8,173.6,6988017,0
+SNOW.US,D,20250305,000000,174.22,177.77,170.02,177.31,4463558,0
+SNOW.US,D,20250306,000000,167.26,171.0671,155.89,156.22,11756214,0
+SNOW.US,D,20250307,000000,155.135,159.88,148.49,158.91,11044583,0
+SNOW.US,D,20250310,000000,151,152.6499,146.55,147.59,12158604,0
+SNOW.US,D,20250311,000000,146.965,155.48,146,149.9,7547890,0
+SNOW.US,D,20250312,000000,155.37,155.845,151,152.37,6264907,0
+SNOW.US,D,20250313,000000,149.85,151.3,146.14,149.83,5213542,0
+SNOW.US,D,20250314,000000,151.75,156.498,150.7694,156.11,4155189,0
+SNOW.US,D,20250317,000000,156.295,157.905,154.08,156.39,3380535,0
+SNOW.US,D,20250318,000000,154.9,155.69,149.83,154.36,4955918,0
+SNOW.US,D,20250319,000000,154.98,158.1,153.62,155.96,4559173,0
+SNOW.US,D,20250320,000000,155.285,158.82,154.29,157.19,2717264,0
+SNOW.US,D,20250321,000000,154.55,158.72,153.01,158.39,3608196,0
+SNOW.US,D,20250324,000000,161.345,166.42,160.79,163.17,3885015,0
+SNOW.US,D,20250325,000000,162.67,166.79,161.7501,162.83,3378613,0
+SNOW.US,D,20250326,000000,163.29,163.695,158.67,159.74,3456915,0
+SNOW.US,D,20250327,000000,157.58,159.11,155.06,156.98,2646997,0
+SNOW.US,D,20250328,000000,154.24,155.64,148.39,150.63,4654539,0
+SNOW.US,D,20250331,000000,145.17,147.22,141.9201,146.16,6219076,0
+SNOW.US,D,20250401,000000,148.34,150.01,144.755,149.54,3426825,0
+SNOW.US,D,20250402,000000,146.025,155.7,145.0126,153.91,5980817,0
+SNOW.US,D,20250403,000000,144.7,146.03,138.13,139.9,7967084,0
+SNOW.US,D,20250404,000000,132.75,134.71,125.49,130.53,8219272,0
+SNOW.US,D,20250407,000000,120.7,137.81,120.1,131.04,8650867,0
+SNOW.US,D,20250408,000000,137.6,140.18,130.8025,133.51,6930595,0
+SNOW.US,D,20250409,000000,132.5,151.95,129.85,151.15,8999114,0
+SNOW.US,D,20250410,000000,148,148.78,140.13,144.45,4087942,0
+SNOW.US,D,20250411,000000,145.63,145.63,140.67,144.96,4085848,0
+SNOW.US,D,20250414,000000,149,150.685,143.87,144.55,2753130,0
+SNOW.US,D,20250415,000000,144.9,147.2,144.2,146.54,2390987,0
+SNOW.US,D,20250416,000000,144.25,148.815,143.65,146.08,3043406,0
+SNOW.US,D,20250417,000000,146.5,146.6,142.185,143.43,2487267,0
+SNOW.US,D,20250421,000000,142,142.14,135.3791,137,3362123,0
+SNOW.US,D,20250422,000000,138.94,141.4899,137.36,140.23,2765221,0
+SNOW.US,D,20250423,000000,146.46,151.83,146.31,147.39,5693212,0
+SNOW.US,D,20250424,000000,149.28,159.17,149.085,158.66,6855527,0
+SNOW.US,D,20250425,000000,157.8,160.57,156.1,158.4,4164104,0
+SNOW.US,D,20250428,000000,158.2,159.88,156.52,158.96,2019044,0
+SNOW.US,D,20250429,000000,158.73,161.6,158.39,160.35,2329402,0
+SNOW.US,D,20250430,000000,155.8003,159.55,154.375,159.49,3406569,0
+SNOW.US,D,20250501,000000,168.395,169.39,164.3827,165.36,5105913,0
+SNOW.US,D,20250502,000000,167.395,169.7183,166.1059,167.66,3332744,0
+SNOW.US,D,20250505,000000,166.085,170.2,165.5,167.87,2496022,0
+SNOW.US,D,20250506,000000,165.47,169.825,164.24,168.45,2293950,0
+SNOW.US,D,20250507,000000,168.75,171.67,167.32,170.56,1965187,0
+SNOW.US,D,20250508,000000,173,176.42,171.53,173.97,3462465,0
+SNOW.US,D,20250509,000000,175.385,176.3577,172,174.14,2595508,0
+SNOW.US,D,20250512,000000,181.16,182.7,177.67,180.54,4276539,0
+SNOW.US,D,20250513,000000,181.22,184.29,179.97,181.02,4143906,0
+SNOW.US,D,20250514,000000,181.74,183.5,180.15,181.45,4642308,0
+SNOW.US,D,20250515,000000,179.6,183.32,178.67,182.97,3122783,0
+SNOW.US,D,20250516,000000,183.34,184.25,181.67,183.08,3440016,0
+SNOW.US,D,20250519,000000,181.98,183.1,179.94,182.05,3828007,0
+SNOW.US,D,20250520,000000,183.34,183.6,181.5,182.88,4228457,0
+SNOW.US,D,20250521,000000,180.81,184.09,178.91,179.12,11101438,0
+SNOW.US,D,20250522,000000,192,204,191.99,203.18,26194102,0
+SNOW.US,D,20250523,000000,198.505,205.4,197.7,200.05,11909691,0
+SNOW.US,D,20250527,000000,202.6,208.31,202.05,206.35,9638951,0
+SNOW.US,D,20250528,000000,207,209.8,203.87,204.4,4370949,0
+SNOW.US,D,20250529,000000,206.3,206.71,201.08,202.31,3805005,0
+SNOW.US,D,20250530,000000,202.155,206,199.75,205.67,7077520,0
+SNOW.US,D,20250602,000000,204.41,210.44,204.41,210.17,4476945,0
+SNOW.US,D,20250603,000000,210.5,210.82,207.2,209.15,4063004,0
+SNOW.US,D,20250604,000000,213.425,214.83,205.29,209.6,6648504,0
+SNOW.US,D,20250605,000000,211.23,214.37,208.89,210.1,5234404,0
+SNOW.US,D,20250606,000000,211.45,213,209.4,210.84,3798936,0
+SNOW.US,D,20250609,000000,211.32,212.09,208.5,210.85,3548170,0
+SNOW.US,D,20250610,000000,210.075,212.3972,206.22,208.24,3598135,0
+SNOW.US,D,20250611,000000,208,210.2,205.23,208.61,5140168,0
+SNOW.US,D,20250612,000000,206.14,213.1,206.14,211.28,5138792,0
+SNOW.US,D,20250613,000000,207.97,212.3,207.44,208.18,3636510,0
+SNOW.US,D,20250616,000000,210.14,211,207.0501,209.12,2579570,0
+SNOW.US,D,20250617,000000,207.49,210.2983,206.26,209.45,2217902,0
+SNOW.US,D,20250618,000000,210.25,212.6999,209.47,212.08,4218197,0
+SNOW.US,D,20250620,000000,213.35,215.99,210.85,211.99,4246319,0
+SNOW.US,D,20250623,000000,209.625,214.88,207.36,213.71,3146772,0
+SNOW.US,D,20250624,000000,219.485,224.61,219.25,223.14,7206453,0
+SNOW.US,D,20250625,000000,223.2,225.6834,219.99,221.52,3550187,0
+SNOW.US,D,20250626,000000,222.395,222.79,215.53,221.92,5086050,0
+SNOW.US,D,20250627,000000,222.425,224.43,219.8202,222.61,4924398,0
+SNOW.US,D,20250630,000000,224.4,225.51,222.61,223.77,3492413,0
+SNOW.US,D,20250701,000000,218.9,223.16,214.42,215.97,5398126,0
+SNOW.US,D,20250702,000000,215.61,218.29,214.52,217.34,2363692,0
+SNOW.US,D,20250703,000000,218,222.605,217.74,221.49,2761777,0
+SNOW.US,D,20250707,000000,221.43,225.86,220.18,225.79,4090043,0
+SNOW.US,D,20250708,000000,225.64,226.6,220.84,223.5,3412521,0
+SNOW.US,D,20250709,000000,224.6,224.75,220.93,221.9,2658440,0
+SNOW.US,D,20250710,000000,221.83,222.3,213.2242,214.42,4799553,0
+SNOW.US,D,20250711,000000,214.11,215.49,209.46,210.84,3868631,0
+SNOW.US,D,20250714,000000,209.865,214.94,208.6,213.52,2863820,0
+SNOW.US,D,20250715,000000,213.75,215.1,212.25,212.79,3249067,0
+SNOW.US,D,20250716,000000,213,214,209.2532,211.94,2790937,0
+SNOW.US,D,20250717,000000,211.75,214.03,210.31,211.58,2681779,0
+SNOW.US,D,20250718,000000,212.69,217.54,212.2,216.89,3384165,0
+SNOW.US,D,20250721,000000,217.24,218.72,214.26,215.65,2922451,0
+SNOW.US,D,20250722,000000,214.905,216.6,211.4,212.25,2537030,0
+SNOW.US,D,20250723,000000,211.97,213.6099,210.4,212.56,1692462,0
+SNOW.US,D,20250724,000000,214.32,217,212.11,215.02,2226104,0
+SNOW.US,D,20250725,000000,215.425,220.92,215.14,219.51,3259067,0
+SNOW.US,D,20250728,000000,219.99,222.3,216.92,218.67,3441933,0
+SNOW.US,D,20250729,000000,220.36,220.6,217.01,218.76,2487933,0
+SNOW.US,D,20250730,000000,218.7,222.1899,217.7102,220.28,3175254,0
+SNOW.US,D,20250731,000000,225.13,229.27,220.94,223.5,6227727,0
+SNOW.US,D,20250801,000000,216.8,216.8,202.87,205.02,8577996,0
+SNOW.US,D,20250804,000000,207.7,210.41,205.65,208.48,3422662,0
+SNOW.US,D,20250805,000000,208.28,209.89,204.66,205.77,4003943,0
+SNOW.US,D,20250806,000000,206.72,211,205.8,210.54,3236562,0
+SNOW.US,D,20250807,000000,213.995,215.39,200.8001,206.4,4619413,0
+SNOW.US,D,20250808,000000,205.64,206.4,191.33,191.73,8616058,0
+SNOW.US,D,20250811,000000,192.16,196.73,191.12,191.8,5214015,0
+SNOW.US,D,20250812,000000,191.78,194,188,193.06,3944781,0
+SNOW.US,D,20250813,000000,194.125,198.24,193,196.87,4429356,0
+SNOW.US,D,20250814,000000,195.95,197.5,193.705,194.9,2791038,0
+SNOW.US,D,20250815,000000,195.25,200.34,194.8,199.08,3344882,0
+SNOW.US,D,20250818,000000,197.81,198.64,196.11,198.24,2379307,0
+SNOW.US,D,20250819,000000,199.4,199.95,191.3212,192.63,3582705,0
+SNOW.US,D,20250820,000000,197.335,197.77,189.99,194.8,4945563,0
+SNOW.US,D,20250821,000000,193.215,195.29,191.24,194.68,2848425,0
+SNOW.US,D,20250822,000000,195,199.91,193.87,196.81,3107867,0
+SNOW.US,D,20250825,000000,199,200.47,194.67,194.68,3770606,0
+SNOW.US,D,20250826,000000,195.55,196.5,193.42,194.35,4665905,0
+SNOW.US,D,20250827,000000,201.75,202.54,196.66,200.39,17841893,0
+SNOW.US,D,20250828,000000,222,249.99,218.09,241,42167445,0
+SNOW.US,D,20250829,000000,236.93,241.5,233.29,238.66,11742142,0
+SNOW.US,D,20250902,000000,234,235.2599,228.4,233.6,7218016,0
+SNOW.US,D,20250903,000000,234.85,236.5,227.844,229.33,6749008,0
+SNOW.US,D,20250904,000000,222.7,224.05,215.05,221.9,13279986,0
+SNOW.US,D,20250905,000000,223.99,226.5,221.19,225.58,5889395,0
+SNOW.US,D,20250908,000000,226.84,230.95,225.995,226.52,4519522,0
+SNOW.US,D,20250909,000000,223,225.83,222.1,225.56,3949406,0
+SNOW.US,D,20250910,000000,229.9,232.21,224.02,225.85,5142081,0
+SNOW.US,D,20250911,000000,226.57,228.6599,223.411,224.53,4152549,0
+SNOW.US,D,20250912,000000,224.815,224.815,220.81,221.15,2634690,0
+SNOW.US,D,20250915,000000,222.015,228.54,222.015,225.79,3722267,0
+SNOW.US,D,20250916,000000,220.9,222.345,215.95,215.95,7212202,0
+SNOW.US,D,20250917,000000,217.25,219.01,214.3,217.96,4366339,0
+SNOW.US,D,20250918,000000,219.995,222.25,218.51,222.11,3752581,0
+SNOW.US,D,20250919,000000,223.31,231.94,222.5701,230.48,7774901,0
+SNOW.US,D,20250922,000000,228.8175,230.1299,225.3301,229.54,3217095,0
+SNOW.US,D,20250923,000000,230.16,231.492,222.88,223.54,4939267,0
+SNOW.US,D,20250924,000000,226.79,228.06,221.12,222.57,3259385,0
+SNOW.US,D,20250925,000000,219.5,225.41,217.27,221.6,3006175,0
+SNOW.US,D,20250926,000000,222.31,225.9709,220.295,224.64,3014785,0
+SNOW.US,D,20250929,000000,226.51,230.33,224.07,225.25,4429088,0
+SNOW.US,D,20250930,000000,225.84,227.5,221.52,225.55,3420049,0
+SNOW.US,D,20251001,000000,223.87,231.86,222.64,230.55,4678325,0
+SNOW.US,D,20251002,000000,234.63,241.1169,234.0101,240.54,6623123,0
+SNOW.US,D,20251003,000000,242,242.5,233.24,235.09,4073676,0
+SNOW.US,D,20251006,000000,240.54,245.7589,239.5,242.52,5131190,0
+SNOW.US,D,20251007,000000,243.25,244.15,231.07,234.81,4898682,0
+SNOW.US,D,20251008,000000,239.04,251.81,237.05,250.21,7518150,0
+SNOW.US,D,20251009,000000,249.965,253.6,245.27,250.67,6562626,0
+SNOW.US,D,20251010,000000,252.988,255.39,241.12,242.17,5062741,0
+SNOW.US,D,20251013,000000,246.19,248.43,243.2701,247.27,2938141,0
+SNOW.US,D,20251014,000000,244,244.36,238,240.83,4084289,0
+SNOW.US,D,20251015,000000,243.89,244.3258,240.11,240.86,3030195,0
+SNOW.US,D,20251016,000000,246.06,251.74,237.01,240.06,8485789,0
+SNOW.US,D,20251017,000000,236.8,241.11,236,240.74,2379414,0
+SNOW.US,D,20251020,000000,243.15,246.65,241.02,245.67,2854807,0
+SNOW.US,D,20251021,000000,246.29,249.1,242.55,247.52,2407565,0
+SNOW.US,D,20251022,000000,245.97,249.28,238.26,241.67,3206083,0
+SNOW.US,D,20251023,000000,243.355,253.09,243.35,252.99,3685464,0
+SNOW.US,D,20251024,000000,256.5,259.75,252.6973,257.94,5169315,0
+SNOW.US,D,20251027,000000,263.33,267.8,261.86,265.97,4778779,0
+SNOW.US,D,20251028,000000,266.11,270.94,264.5,267.05,4128977,0
+SNOW.US,D,20251029,000000,267.5,272.39,264.2,269.7,4105250,0
+SNOW.US,D,20251030,000000,263.59,273.29,261.3152,271.18,4350707,0
+SNOW.US,D,20251031,000000,274.25,275.48,265.69,274.88,6207555,0
+SNOW.US,D,20251103,000000,277.865,280.67,273.61,277.14,4256181,0
+SNOW.US,D,20251104,000000,270.9,276.96,262.61,265.42,5248988,0
+SNOW.US,D,20251105,000000,264.43,268.38,262.77,264.79,3069338,0
+SNOW.US,D,20251106,000000,267.75,274.35,261.01,264.72,4100431,0
+SNOW.US,D,20251107,000000,258.3013,264.72,254.49,262.86,3835491,0
+SNOW.US,D,20251110,000000,268.45,273.0025,267.5759,268.51,3034464,0
+SNOW.US,D,20251111,000000,267.57,273.35,266.01,271.26,2481350,0
+SNOW.US,D,20251112,000000,274.06,275.87,266.86,269.82,3130471,0
+SNOW.US,D,20251113,000000,263.61,266.23,255.011,256.92,3551148,0
+SNOW.US,D,20251114,000000,247.41,259.664,243.21,257.02,3246535,0
+SNOW.US,D,20251117,000000,258.88,260.5,250.485,252.79,3164910,0
+SNOW.US,D,20251118,000000,250.8,256.8699,248.02,254.51,2668156,0
+SNOW.US,D,20251119,000000,252.49,256.45,250.785,252.98,1966484,0
+SNOW.US,D,20251120,000000,258.53,262.25,244.38,244.66,3669350,0
+SNOW.US,D,20251121,000000,244.62,246.37,228.58,234.03,6823865,0
+SNOW.US,D,20251124,000000,237.7,244.09,236.05,241.99,4587772,0
+SNOW.US,D,20251125,000000,241.6,250.99,237.93,250.32,3505144,0
+SNOW.US,D,20251126,000000,249.62,250.72,247.69,248.66,3319463,0
+SNOW.US,D,20251128,000000,249.825,254,248.845,251.24,1944075,0
+SNOW.US,D,20251201,000000,249.09,253.22,246.011,252,4365009,0
+SNOW.US,D,20251202,000000,261.49,268.21,258.325,259.68,6626645,0
+SNOW.US,D,20251203,000000,262.58,267.974,256.79,265,12573715,0
+SNOW.US,D,20251204,000000,244,244.1399,234.0301,234.77,25623470,0
+SNOW.US,D,20251205,000000,233.5801,234,225.6,228.79,11696734,0
+SNOW.US,D,20251208,000000,229.1,231.5,224.42,225.31,6328861,0
+SNOW.US,D,20251209,000000,223.01,225.31,220.1,222.6,6129199,0
+SNOW.US,D,20251210,000000,220.26,221.85,216,216.55,9177781,0
+SNOW.US,D,20251211,000000,214.9,221.66,214.9,220.51,4932404,0
+SNOW.US,D,20251212,000000,219.6,222.44,215.21,217.93,3900667,0
+SNOW.US,D,20251215,000000,216.675,217.63,211.91,215.28,5275679,0
+SNOW.US,D,20251216,000000,212.605,221.38,212.45,220.6,4793259,0
+SNOW.US,D,20251217,000000,220.03,224.75,216.25,216.29,2945089,0
+SNOW.US,D,20251218,000000,217.16,223.6,216.79,221.31,4823233,0
+SNOW.US,D,20251219,000000,221.15,224,218.34,222.46,6288757,0
+SNOW.US,D,20251222,000000,223.31,226.86,221.74,226.84,2789233,0
+SNOW.US,D,20251223,000000,224.5,226.175,219.7,225.1,3986810,0
+SNOW.US,D,20251224,000000,224.07,224.575,219.54,221.93,1677382,0
+SNOW.US,D,20251226,000000,222.18,224.1,221.1,223.88,1763720,0
+SNOW.US,D,20251229,000000,222.99,225.4883,222.2,222.9,2072989,0
+SNOW.US,D,20251230,000000,222.53,224.16,221.91,222.05,1593343,0
+SNOW.US,D,20251231,000000,221.625,222.4,218.71,219.36,2249299,0
+SNOW.US,D,20260102,000000,220,222.9871,213.95,216.71,3464246,0
+SNOW.US,D,20260105,000000,217.5,227.4,217.31,224.36,4986940,0
+SNOW.US,D,20260106,000000,225.96,234.87,223.52,234.53,5208631,0
+SNOW.US,D,20260107,000000,234,235.65,230.5501,233.5,2916908,0
+SNOW.US,D,20260108,000000,235.97,236.31,223.56,223.79,4348699,0
+SNOW.US,D,20260109,000000,224.14,226.83,218.2,219.09,4650012,0
+SNOW.US,D,20260112,000000,216.755,221.775,214.03,220.28,3345003,0
+SNOW.US,D,20260113,000000,220,220.49,207.5,209.39,8054374,0
+SNOW.US,D,20260114,000000,207.96,208.88,204.18,206.16,4780126,0
+SNOW.US,D,20260115,000000,205.575,209.3,205.47,207.74,4919784,0
+SNOW.US,D,20260116,000000,208.6,216.1,207.11,210.38,5250790,0
+SNOW.US,D,20260120,000000,206.5,209.6,204.94,206.21,3766948,0
+SNOW.US,D,20260121,000000,207.49,210.37,205.05,206.5,2883734,0
+SNOW.US,D,20260122,000000,208.93,211.49,204.87,211.13,3539077,0
+SNOW.US,D,20260123,000000,213.29,214.74,208.955,209.69,2905287,0
+SNOW.US,D,20260126,000000,211.535,214.699,208.5,211.27,3463786,0
+SNOW.US,D,20260127,000000,213.15,216.7,209,212.75,2855397,0
+SNOW.US,D,20260128,000000,214.15,223.05,214.15,216,4807229,0
+SNOW.US,D,20260129,000000,205.23,206.05,196.79,199.37,7999562,0
+SNOW.US,D,20260130,000000,200.65,203.99,191.81,192.7,5753459,0
+SNOW.US,D,20260202,000000,196.895,197.09,190.37,190.68,4746788,0
+SNOW.US,D,20260203,000000,189.2,190.17,168.9708,173.24,13814028,0
+SNOW.US,D,20260204,000000,171.05,171.5,159.52,165.29,17295397,0
+SNOW.US,D,20260205,000000,163.85,165.445,156.08,156.71,8089368,0
+SNOW.US,D,20260206,000000,162.3,170.39,159.48,168.43,9619346,0
+SNOW.US,D,20260209,000000,168.41,176.39,166.275,175.95,8828838,0
+SNOW.US,D,20260210,000000,183.945,186.58,178.41,182.58,9400490,0
+SNOW.US,D,20260211,000000,187.6,188.5,173.32,178.83,6242771,0
+SNOW.US,D,20260212,000000,180.68,181.51,169.19,172.91,5683395,0
+SNOW.US,D,20260213,000000,176.99,185.6245,175.5,182.29,8333902,0
+SNOW.US,D,20260217,000000,178.4,181.47,172.02,177.1,5778402,0
+SNOW.US,D,20260218,000000,176.75,178.75,171.01,176.08,4149727,0
diff --git a/daily/us/nyse stocks/2/snoy.us.txt b/daily/us/nyse stocks/2/snoy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3650f94c472ca17f2476019d2345c8d2f482d33b
--- /dev/null
+++ b/daily/us/nyse stocks/2/snoy.us.txt	
@@ -0,0 +1,423 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNOY.US,D,20240612,000000,14.8142,14.908,14.7637,14.7694,12126.658812325,0
+SNOY.US,D,20240613,000000,14.7853,14.7853,14.4386,14.4386,29973.988273414,0
+SNOY.US,D,20240614,000000,14.482,14.742,14.352,14.6024,16937.726214178,0
+SNOY.US,D,20240617,000000,14.5181,14.9442,14.5109,14.8759,9204.0218956886,0
+SNOY.US,D,20240618,000000,14.8648,14.8648,14.5758,14.6768,14945.459741871,0
+SNOY.US,D,20240620,000000,14.5686,14.6626,14.5181,14.6039,9599.9831264598,0
+SNOY.US,D,20240621,000000,14.453,14.712,14.453,14.712,14553.651950583,0
+SNOY.US,D,20240624,000000,14.742,14.742,14.5001,14.5001,7184.0658268243,0
+SNOY.US,D,20240625,000000,14.5542,14.5832,14.3737,14.4442,5050.5824120746,0
+SNOY.US,D,20240626,000000,14.4314,15.002,14.4314,14.9269,11498.104970471,0
+SNOY.US,D,20240627,000000,15.002,15.197,14.9587,15.1711,13032.108619753,0
+SNOY.US,D,20240628,000000,15.1927,15.2619,15.1392,15.2239,12454.78053153,0
+SNOY.US,D,20240701,000000,15.4485,15.5952,15.2403,15.5952,19439.481263141,0
+SNOY.US,D,20240702,000000,15.6305,15.6305,15.5208,15.6014,11552.099683758,0
+SNOY.US,D,20240703,000000,17.1617,17.1617,15.6147,15.6695,48671.388348817,0
+SNOY.US,D,20240705,000000,15.9933,15.9933,15.5926,15.6706,37096.727825714,0
+SNOY.US,D,20240708,000000,16.4839,16.4839,15.5028,15.5933,37386.887595485,0
+SNOY.US,D,20240709,000000,16.0537,16.0537,15.0612,15.204,44867.444947676,0
+SNOY.US,D,20240710,000000,15.1707,15.2158,14.7328,15.1732,24126.983596066,0
+SNOY.US,D,20240711,000000,15.5329,15.5329,15.1667,15.2451,12025.068814821,0
+SNOY.US,D,20240712,000000,14.9517,15.1253,14.7555,15.0423,31239.210281606,0
+SNOY.US,D,20240715,000000,14.9971,15.1405,14.8536,14.8915,17913.059759407,0
+SNOY.US,D,20240716,000000,14.9064,15.1707,14.9064,15.1707,9029.4010547605,0
+SNOY.US,D,20240717,000000,14.9064,15.2989,14.8915,15.065,27106.75219066,0
+SNOY.US,D,20240718,000000,15.0423,15.1518,14.4945,14.4945,21144.565140561,0
+SNOY.US,D,20240719,000000,14.665,14.665,14.4914,14.5742,939068.30913874,0
+SNOY.US,D,20240722,000000,14.6151,14.8083,14.5592,14.6811,15192.977534107,0
+SNOY.US,D,20240723,000000,14.7215,14.9365,14.7102,14.8313,5077.1335057729,0
+SNOY.US,D,20240724,000000,14.6197,14.7177,14.1668,14.1668,22229.683183679,0
+SNOY.US,D,20240725,000000,14.3253,14.9365,14.1517,14.5689,16345.667030459,0
+SNOY.US,D,20240726,000000,14.7252,14.763,14.4587,14.5016,9498.4264360349,0
+SNOY.US,D,20240729,000000,14.7706,14.7706,14.5528,14.6247,9168.5187525961,0
+SNOY.US,D,20240730,000000,14.5592,14.7593,14.4234,14.5403,11281.782829242,0
+SNOY.US,D,20240731,000000,14.665,14.9064,14.665,14.7666,6580.9295728533,0
+SNOY.US,D,20240801,000000,14.763,14.763,13.9026,14.1162,23965.342080485,0
+SNOY.US,D,20240802,000000,13.9026,13.9026,13.3591,13.6441,12834.601323179,0
+SNOY.US,D,20240805,000000,12.6723,13.231,12.6271,12.9517,15844.843318251,0
+SNOY.US,D,20240806,000000,13.1554,13.455,13.0724,13.2244,28072.626492776,0
+SNOY.US,D,20240807,000000,13.6495,13.7315,13.2857,13.2857,7072.6856461522,0
+SNOY.US,D,20240808,000000,13.5853,14.0397,13.5853,13.9962,20514.332310815,0
+SNOY.US,D,20240809,000000,14.0794,14.3358,14.034,14.3358,6580.3315451584,0
+SNOY.US,D,20240812,000000,14.3557,14.4032,14.1506,14.1978,40046.487803195,0
+SNOY.US,D,20240813,000000,14.3355,14.5612,14.3355,14.5316,8023.2201701787,0
+SNOY.US,D,20240814,000000,14.5297,14.5979,14.5218,14.5979,2879.448791159,0
+SNOY.US,D,20240815,000000,14.5139,14.6678,14.5139,14.6339,10874.823742258,0
+SNOY.US,D,20240816,000000,14.6008,14.7745,14.6008,14.7627,6400.6033129191,0
+SNOY.US,D,20240819,000000,14.814,15.1973,14.814,15.0984,86917.585664382,0
+SNOY.US,D,20240820,000000,15.2786,15.2786,15.0668,15.1507,16399.568345955,0
+SNOY.US,D,20240821,000000,15.1616,15.3276,15.1458,15.3235,15770.519533117,0
+SNOY.US,D,20240822,000000,14.6243,14.6443,13.7158,13.7158,90002.076523307,0
+SNOY.US,D,20240823,000000,13.7586,13.9222,13.629,13.9222,20082.731415085,0
+SNOY.US,D,20240826,000000,13.8659,14.3636,13.8659,14.1666,12486.049373531,0
+SNOY.US,D,20240827,000000,14.2452,14.2639,13.9038,13.9038,3973.0064859112,0
+SNOY.US,D,20240828,000000,13.9054,13.9054,13.3523,13.4509,9505.3452402654,0
+SNOY.US,D,20240829,000000,13.6527,13.7948,13.6527,13.6534,5761.4289658706,0
+SNOY.US,D,20240830,000000,13.8344,13.8344,13.5737,13.7101,7103.0622487842,0
+SNOY.US,D,20240903,000000,13.5737,13.7079,13.3129,13.3703,8200.4170188655,0
+SNOY.US,D,20240904,000000,13.4551,13.6448,13.4551,13.4867,8673.7857432142,0
+SNOY.US,D,20240905,000000,13.621,13.755,13.5578,13.5846,25080.948239827,0
+SNOY.US,D,20240906,000000,13.5754,13.6253,13.0519,13.2024,71525.58335614,0
+SNOY.US,D,20240909,000000,13.4007,13.5338,13.3259,13.434,13781.691305356,0
+SNOY.US,D,20240910,000000,13.4175,13.495,13.276,13.495,13988.464761787,0
+SNOY.US,D,20240911,000000,13.4922,13.7418,13.4174,13.7075,10115.068967487,0
+SNOY.US,D,20240912,000000,13.7293,13.9332,13.6836,13.8486,5968.7802975484,0
+SNOY.US,D,20240913,000000,13.8915,14.0413,13.8915,13.9497,10125.888508812,0
+SNOY.US,D,20240916,000000,13.9913,13.9913,13.8249,13.8905,10474.518173724,0
+SNOY.US,D,20240917,000000,13.9996,13.9996,13.7917,13.7944,8939.3454768519,0
+SNOY.US,D,20240918,000000,13.7252,13.8686,13.7252,13.7363,5616.5441188612,0
+SNOY.US,D,20240919,000000,13.8832,14.1783,13.8583,14.101,8096.6234247711,0
+SNOY.US,D,20240920,000000,14.1494,14.1494,13.6086,13.7169,25400.676516999,0
+SNOY.US,D,20240923,000000,13.8666,14.0496,13.7335,13.9996,48553.292780943,0
+SNOY.US,D,20240924,000000,13.9996,13.9996,13.73,13.9266,9039.1256912923,0
+SNOY.US,D,20240925,000000,14.0163,14.2409,13.9788,13.9831,13108.475400698,0
+SNOY.US,D,20240926,000000,13.9913,14.0291,13.7668,14.008,6834.3436035373,0
+SNOY.US,D,20240927,000000,14.0828,14.1494,14.0704,14.0828,45218.46971037,0
+SNOY.US,D,20240930,000000,14.164,14.2659,14.0912,14.2076,13988.464761787,0
+SNOY.US,D,20241001,000000,14.2076,14.2076,13.6669,13.7178,14549.878739422,0
+SNOY.US,D,20241002,000000,13.6503,13.8001,13.6054,13.6211,20136.368576825,0
+SNOY.US,D,20241003,000000,13.7138,13.7996,13.6107,13.7996,12565.211765069,0
+SNOY.US,D,20241004,000000,13.8498,14.1689,13.8083,14.1314,27807.663738469,0
+SNOY.US,D,20241007,000000,14.0401,14.2032,14.0401,14.0487,23245.05950348,0
+SNOY.US,D,20241008,000000,14.0916,14.1947,14.0916,14.1084,7102.430635325,0
+SNOY.US,D,20241009,000000,14.1602,14.5066,14.1602,14.5066,11668.528441705,0
+SNOY.US,D,20241010,000000,14.6155,14.959,14.6155,14.959,8863.1906157499,0
+SNOY.US,D,20241011,000000,14.9332,15.2423,14.9332,15.0276,7140.859920612,0
+SNOY.US,D,20241014,000000,15.1049,15.1049,14.813,14.8214,8127.211576313,0
+SNOY.US,D,20241015,000000,14.6927,14.8558,14.6841,14.7786,6329.1868343976,0
+SNOY.US,D,20241016,000000,14.8627,14.8645,14.3875,14.3875,6549.2818319508,0
+SNOY.US,D,20241017,000000,14.332,14.3967,14.2427,14.3967,2007.6390252993,0
+SNOY.US,D,20241018,000000,14.4265,14.4823,14.3836,14.4733,7963.0137209956,0
+SNOY.US,D,20241021,000000,14.2977,14.6492,14.2977,14.4437,39936.179079822,0
+SNOY.US,D,20241022,000000,14.2977,14.2977,13.9027,14.0779,12162.286531453,0
+SNOY.US,D,20241023,000000,13.9971,14.0819,13.8941,13.905,7172.3020631196,0
+SNOY.US,D,20241024,000000,14.1174,14.1595,13.9456,14.0694,3593.7204362376,0
+SNOY.US,D,20241025,000000,14.1689,14.3139,14.1689,14.2277,8221.5380038358,0
+SNOY.US,D,20241028,000000,14.5038,14.5123,14.3235,14.3921,22306.453323438,0
+SNOY.US,D,20241029,000000,14.5983,14.5983,14.3492,14.4695,29422.858244322,0
+SNOY.US,D,20241030,000000,14.5638,14.6927,14.4695,14.5467,34110.066525546,0
+SNOY.US,D,20241031,000000,14.4569,14.4569,14.084,14.1707,47733.243814482,0
+SNOY.US,D,20241101,000000,14.3859,14.4904,14.0395,14.3415,16272.184890046,0
+SNOY.US,D,20241104,000000,14.2438,14.3142,14.0751,14.1417,14473.798781437,0
+SNOY.US,D,20241105,000000,14.084,14.4747,14.084,14.3592,11770.02605334,0
+SNOY.US,D,20241106,000000,14.8299,14.8512,14.6345,14.8512,13898.360270792,0
+SNOY.US,D,20241107,000000,14.9719,15.1229,14.9631,15.0065,18751.863168792,0
+SNOY.US,D,20241108,000000,14.7855,14.8305,14.6436,14.7426,8275.729187332,0
+SNOY.US,D,20241111,000000,14.9187,15.0076,14.8921,14.9986,12331.951330858,0
+SNOY.US,D,20241112,000000,15.0963,15.2514,15.0254,15.2351,15506.435012867,0
+SNOY.US,D,20241113,000000,15.4338,16.0421,15.4338,15.718,58347.888435491,0
+SNOY.US,D,20241114,000000,15.7446,15.7762,15.5048,15.56,7234.084133817,0
+SNOY.US,D,20241115,000000,15.3183,15.3183,15.0076,15.2644,10392.802377179,0
+SNOY.US,D,20241118,000000,15.2916,15.416,15.2384,15.3183,94352.771998774,0
+SNOY.US,D,20241119,000000,15.4693,15.6592,15.3482,15.6592,11419.808094807,0
+SNOY.US,D,20241120,000000,15.9222,15.9222,15.4959,15.5936,22684.214008656,0
+SNOY.US,D,20241121,000000,18.5684,19.9093,18.5684,19.5364,71411.80656071,0
+SNOY.US,D,20241122,000000,19.5986,19.9759,18.9859,19.1415,51162.226720378,0
+SNOY.US,D,20241125,000000,19.794,20.0781,19.361,19.4565,90662.533252429,0
+SNOY.US,D,20241126,000000,19.8916,19.9449,19.3321,19.3588,78997.234755821,0
+SNOY.US,D,20241127,000000,19.5186,19.6873,19.0036,19.643,478258.094614,0
+SNOY.US,D,20241129,000000,19.5846,19.9782,19.5067,19.728,68160.703623208,0
+SNOY.US,D,20241202,000000,19.798,19.959,19.3046,19.4201,284462.92004691,0
+SNOY.US,D,20241203,000000,19.4393,19.8026,19.295,19.7665,72734.954581366,0
+SNOY.US,D,20241204,000000,20.2188,20.6134,20.2092,20.6134,87472.937620789,0
+SNOY.US,D,20241205,000000,20.593,20.6299,20.2097,20.358,37647.685646078,0
+SNOY.US,D,20241206,000000,20.6808,20.6808,20.2572,20.4209,39400.698223636,0
+SNOY.US,D,20241209,000000,20.4305,20.5172,19.9382,20.1611,42078.536642348,0
+SNOY.US,D,20241210,000000,20.1178,20.19,18.9582,19.141,47709.582971802,0
+SNOY.US,D,20241211,000000,19.5356,19.6475,19.1795,19.2661,31932.469773778,0
+SNOY.US,D,20241212,000000,19.141,19.3335,19.0068,19.1121,28165.622948853,0
+SNOY.US,D,20241213,000000,19.1218,19.1603,18.6983,18.8234,107610.2409643,0
+SNOY.US,D,20241216,000000,18.9582,19.4393,18.8864,19.4393,64065.491668166,0
+SNOY.US,D,20241217,000000,19.222,19.3431,19.0679,19.2469,32305.517500715,0
+SNOY.US,D,20241218,000000,19.2661,19.4297,18.1979,18.3615,52385.668685502,0
+SNOY.US,D,20241219,000000,18.6021,19.3816,18.1883,18.5829,61215.157643126,0
+SNOY.US,D,20241220,000000,18.3423,19.0448,18.3423,18.8234,77925.409723573,0
+SNOY.US,D,20241223,000000,18.8042,18.8331,18.1787,18.1787,481836.34150155,0
+SNOY.US,D,20241224,000000,18.4,18.5251,18.323,18.5155,254460.11497765,0
+SNOY.US,D,20241226,000000,18.4253,18.6099,18.3231,18.4481,181894.53861214,0
+SNOY.US,D,20241227,000000,17.7649,17.8221,17.3029,17.4473,73670.171724106,0
+SNOY.US,D,20241230,000000,17.1449,17.2204,16.9084,17.1393,86084.6597289,0
+SNOY.US,D,20241231,000000,17.1923,17.2356,16.9757,17.1201,59965.08406233,0
+SNOY.US,D,20250102,000000,17.1821,17.5293,17.1297,17.3703,40783.780464733,0
+SNOY.US,D,20250103,000000,17.5531,17.707,17.4136,17.6494,30692.787494568,0
+SNOY.US,D,20250106,000000,17.7778,17.9729,17.688,17.7455,43237.166769187,0
+SNOY.US,D,20250107,000000,17.9814,18.0151,17.1297,17.3126,23961.302327157,0
+SNOY.US,D,20250108,000000,17.5339,17.6238,17.1105,17.5146,18361.429902462,0
+SNOY.US,D,20250110,000000,17.5628,17.9381,17.5628,17.6782,19143.894911888,0
+SNOY.US,D,20250113,000000,17.3914,17.8896,17.3511,17.7142,16343.439134461,0
+SNOY.US,D,20250114,000000,17.9862,18.3585,17.7607,17.8322,32345.004446742,0
+SNOY.US,D,20250115,000000,18.1883,18.3518,18.1091,18.1091,26058.266987212,0
+SNOY.US,D,20250116,000000,18.1642,18.3904,18.0247,18.1402,23595.52851133,0
+SNOY.US,D,20250117,000000,18.3423,18.4962,18.3135,18.4385,60050.292735335,0
+SNOY.US,D,20250121,000000,18.5444,18.8085,18.5251,18.5347,177830.50056185,0
+SNOY.US,D,20250122,000000,18.6992,18.9197,18.6695,18.8908,56614.928431004,0
+SNOY.US,D,20250123,000000,18.79,18.9488,18.6,18.7,33338,0
+SNOY.US,D,20250124,000000,18.74,18.83,18.5023,18.56,34711,0
+SNOY.US,D,20250127,000000,18.31,19.215,18.2899,18.67,43244,0
+SNOY.US,D,20250128,000000,19.03,19.7499,18.95,19.7054,48350,0
+SNOY.US,D,20250129,000000,19.49,19.52,19.21,19.21,204479,0
+SNOY.US,D,20250130,000000,19.1362,19.1362,18.7,19.06,11447,0
+SNOY.US,D,20250131,000000,19.3043,19.49,19.09,19.2,12734,0
+SNOY.US,D,20250203,000000,18.82,19.3348,18.7,19.21,94001,0
+SNOY.US,D,20250204,000000,19.5288,19.79,19.43,19.7,66642,0
+SNOY.US,D,20250205,000000,19.42,19.75,19.34,19.71,20406,0
+SNOY.US,D,20250206,000000,19.65,19.7467,19.53,19.61,21428,0
+SNOY.US,D,20250207,000000,19.6801,19.8,19.49,19.54,88275,0
+SNOY.US,D,20250210,000000,19.8,19.8969,19.51,19.66,33068,0
+SNOY.US,D,20250211,000000,19.73,19.73,19.375,19.42,12320,0
+SNOY.US,D,20250212,000000,19.18,19.8958,19.145,19.78,33201,0
+SNOY.US,D,20250213,000000,19.85,20.39,19.75,20.33,43646,0
+SNOY.US,D,20250214,000000,20.34,20.34,19.6446,20.0165,55926,0
+SNOY.US,D,20250218,000000,20.49,20.67,20.13,20.44,123398,0
+SNOY.US,D,20250219,000000,20.35,20.48,19.9,20,323114,0
+SNOY.US,D,20250220,000000,19.09,19.09,18.27,18.95,76482,0
+SNOY.US,D,20250221,000000,18.671,18.8717,18.1,18.19,100236,0
+SNOY.US,D,20250224,000000,18.25,18.25,17.3383,17.69,112795,0
+SNOY.US,D,20250225,000000,17.49,17.5,16.6756,16.98,83526,0
+SNOY.US,D,20250226,000000,17.26,17.55,17.13,17.25,67311,0
+SNOY.US,D,20250227,000000,18.9,18.9,18.17,18.24,66693,0
+SNOY.US,D,20250228,000000,18.07,18.57,17.89,18.57,46141,0
+SNOY.US,D,20250303,000000,18.55,18.8253,18.23,18.29,42584,0
+SNOY.US,D,20250304,000000,18,18.445,17.5701,18.31,46466,0
+SNOY.US,D,20250305,000000,18.4399,18.64,18.0125,18.64,38141,0
+SNOY.US,D,20250306,000000,17.72,18.02,16.71,16.71,97322,0
+SNOY.US,D,20250307,000000,16.64,17.01,16,16.95,37360,0
+SNOY.US,D,20250310,000000,16.175,16.2699,15.735,15.77,59301,0
+SNOY.US,D,20250311,000000,15.9411,16.59,15.7,16.04,31482,0
+SNOY.US,D,20250312,000000,16.5839,16.599,16.25,16.3895,10033,0
+SNOY.US,D,20250313,000000,16.16,16.49,15.86,16.1343,22735,0
+SNOY.US,D,20250314,000000,16.38,16.705,16.17,16.63,79628,0
+SNOY.US,D,20250317,000000,16.69,16.8416,16.55,16.7,120979,0
+SNOY.US,D,20250318,000000,16.719,16.74,16.2501,16.59,175108,0
+SNOY.US,D,20250319,000000,16.71,16.9194,16.6,16.82,314517,0
+SNOY.US,D,20250320,000000,15.9,16.1822,15.65,16.06,157138,0
+SNOY.US,D,20250321,000000,15.84,16.25,15.8,16.21,165240,0
+SNOY.US,D,20250324,000000,16.45,16.7899,16.39,16.6,353517,0
+SNOY.US,D,20250325,000000,16.75,16.78,16.56,16.6,68106,0
+SNOY.US,D,20250326,000000,16.6409,16.65,16.39,16.5,32111,0
+SNOY.US,D,20250327,000000,16.2637,16.46,16.0926,16.32,16090,0
+SNOY.US,D,20250328,000000,16.105,16.1349,15.44,15.65,33990,0
+SNOY.US,D,20250331,000000,15.215,15.29,14.83,15.29,40920,0
+SNOY.US,D,20250401,000000,15.3474,15.6299,15.15,15.61,25237,0
+SNOY.US,D,20250402,000000,15.22,16.065,15.13,15.89,21921,0
+SNOY.US,D,20250403,000000,15.2,15.31,14.4601,14.71,59311,0
+SNOY.US,D,20250404,000000,13.98,14.58,13.2,13.72,69334,0
+SNOY.US,D,20250407,000000,12.95,14.186634,12.77,13.7,32173,0
+SNOY.US,D,20250408,000000,14.45,14.55,13.74,13.92,20028,0
+SNOY.US,D,20250409,000000,14,15.27,13.76,15.27,53615,0
+SNOY.US,D,20250410,000000,14.9579,15.13,14.236,14.69,23512,0
+SNOY.US,D,20250411,000000,14.5,14.77,14.34,14.69,58321,0
+SNOY.US,D,20250414,000000,15.11,15.15,14.67,14.75,114072,0
+SNOY.US,D,20250415,000000,14.77,14.96,14.63,14.96,99794,0
+SNOY.US,D,20250416,000000,14.89,15.1195,14.7249,14.94,214238,0
+SNOY.US,D,20250417,000000,14.35,14.38,13.9455,14.07,72015,0
+SNOY.US,D,20250421,000000,13.79,13.96,13.37,13.54,199871,0
+SNOY.US,D,20250422,000000,13.6435,13.85,13.5547,13.79,45582,0
+SNOY.US,D,20250423,000000,14.43,14.61,14.34,14.34,52991,0
+SNOY.US,D,20250424,000000,14.59,14.95,14.33,14.93,39830,0
+SNOY.US,D,20250425,000000,14.96,15.1,14.7646,14.984,36598,0
+SNOY.US,D,20250428,000000,14.98,15.11,14.8558,15,28103,0
+SNOY.US,D,20250429,000000,15.22,15.23,15.0701,15.18,27629,0
+SNOY.US,D,20250430,000000,14.9,15.12,14.74,15.12,18166,0
+SNOY.US,D,20250501,000000,15.48,15.67,15.46,15.56,21294,0
+SNOY.US,D,20250502,000000,15.7499,15.78,15.58,15.59,54943,0
+SNOY.US,D,20250505,000000,15.5,15.78,15.485,15.61,31751,0
+SNOY.US,D,20250506,000000,15.5099,15.77,15.48,15.75,12439,0
+SNOY.US,D,20250507,000000,15.77,15.97,15.675,15.88,26171,0
+SNOY.US,D,20250508,000000,16.12,16.3699,16.065,16.29,34313,0
+SNOY.US,D,20250509,000000,16.356,16.5,16.19,16.34,53083,0
+SNOY.US,D,20250512,000000,16.83,16.92,16.595,16.78,134549,0
+SNOY.US,D,20250513,000000,16.89,16.99,16.71,16.71,114411,0
+SNOY.US,D,20250514,000000,16.84,16.95,16.62,16.81,678728,0
+SNOY.US,D,20250515,000000,15.23,15.59,15.23,15.52,182945,0
+SNOY.US,D,20250516,000000,15.58,15.63,15.44,15.57,175981,0
+SNOY.US,D,20250519,000000,15.49,15.6,15.36,15.5,256187,0
+SNOY.US,D,20250520,000000,15.592,15.65,15.52,15.62,95601,0
+SNOY.US,D,20250521,000000,15.47,15.69,15.32,15.32,159150,0
+SNOY.US,D,20250522,000000,16.4,16.9999,16.4,16.95,226711,0
+SNOY.US,D,20250523,000000,16.78,17.15,16.6,16.85,71992,0
+SNOY.US,D,20250527,000000,17.03,17.4199,17.03,17.31,90922,0
+SNOY.US,D,20250528,000000,17.4,17.4295,17.17,17.22,49389,0
+SNOY.US,D,20250529,000000,17.27,17.3,16.9301,17.09,38856,0
+SNOY.US,D,20250530,000000,17.045,17.3,16.9173,17.21,52981,0
+SNOY.US,D,20250602,000000,17.3,17.5699,17.2939,17.55,80569,0
+SNOY.US,D,20250603,000000,17.525,17.6,17.395,17.53,107632,0
+SNOY.US,D,20250604,000000,17.78,17.81,17.29,17.49,126837,0
+SNOY.US,D,20250605,000000,17.63,17.7997,17.45,17.54,94539,0
+SNOY.US,D,20250606,000000,17.7,17.78,17.5001,17.63,222817,0
+SNOY.US,D,20250609,000000,17.71,17.75,17.44,17.65,407163,0
+SNOY.US,D,20250610,000000,17.6,17.74,17.3,17.45,368461,0
+SNOY.US,D,20250611,000000,17.505,17.5894,17.23,17.47,1682035,0
+SNOY.US,D,20250612,000000,16.12,16.45,16.1,16.3,435025,0
+SNOY.US,D,20250613,000000,16.1,16.37,16.0896,16.17,445826,0
+SNOY.US,D,20250616,000000,16.225,16.28,16.0741,16.19,372120,0
+SNOY.US,D,20250617,000000,16.17,16.3,16.0705,16.26,189103,0
+SNOY.US,D,20250618,000000,16.4,16.45,16.2608,16.45,240525,0
+SNOY.US,D,20250620,000000,16.5,16.7189,16.43,16.46,114029,0
+SNOY.US,D,20250623,000000,16.4,16.73,16.25,16.59,441481,0
+SNOY.US,D,20250624,000000,16.96,17.1946,16.95,17.16,237197,0
+SNOY.US,D,20250625,000000,17.1575,17.3,16.9726,17.1,243606,0
+SNOY.US,D,20250626,000000,17.16,17.19,16.65,17.1,166078,0
+SNOY.US,D,20250627,000000,17.1214,17.25,16.9662,17.15,137017,0
+SNOY.US,D,20250630,000000,17.22,17.3,17.16,17.25,189511,0
+SNOY.US,D,20250701,000000,17.005,17.2299,16.6375,16.76,196125,0
+SNOY.US,D,20250702,000000,16.76,16.93,16.67,16.86,289020,0
+SNOY.US,D,20250703,000000,16.94,17.14,16.92,17.1,232487,0
+SNOY.US,D,20250707,000000,17.13,17.31,17.02,17.3,1012990,0
+SNOY.US,D,20250708,000000,17.37,17.39,17.08,17.23,1113474,0
+SNOY.US,D,20250709,000000,17.3,17.3,17.0601,17.14,949552,0
+SNOY.US,D,20250710,000000,16.555,16.65,16.1,16.15,772036,0
+SNOY.US,D,20250711,000000,16.06,16.25,15.8201,15.89,644500,0
+SNOY.US,D,20250714,000000,15.82,16.2,15.78,16.06,432888,0
+SNOY.US,D,20250715,000000,16.15,16.25,16.05,16.12,253126,0
+SNOY.US,D,20250716,000000,16.06,16.11,15.8501,16,437397,0
+SNOY.US,D,20250717,000000,16.025,16.19,15.9684,16.02,160411,0
+SNOY.US,D,20250718,000000,16.075,16.32,16.05,16.29,275958,0
+SNOY.US,D,20250721,000000,16.33,16.4307,16.18,16.32,396527,0
+SNOY.US,D,20250722,000000,16.27,16.3448,16.06,16.13,142124,0
+SNOY.US,D,20250723,000000,16.08,16.2,16,16.11,164502,0
+SNOY.US,D,20250724,000000,16.25,16.35,16.1131,16.33,77254,0
+SNOY.US,D,20250725,000000,16.33,16.6157,16.28,16.53,157234,0
+SNOY.US,D,20250728,000000,16.58,16.71,16.4301,16.5,142922,0
+SNOY.US,D,20250729,000000,16.6,16.65,16.48,16.54,87899,0
+SNOY.US,D,20250730,000000,16.6,16.74,16.51,16.68,158163,0
+SNOY.US,D,20250731,000000,16.88,17.11,16.76,16.9,185695,0
+SNOY.US,D,20250801,000000,16.54,16.63,15.4776,15.66,209023,0
+SNOY.US,D,20250804,000000,15.8,15.99,15.6701,15.9,168557,0
+SNOY.US,D,20250805,000000,15.93,15.97,15.66,15.75,118597,0
+SNOY.US,D,20250806,000000,15.8,16.0499,15.74,16.01,184040,0
+SNOY.US,D,20250807,000000,15.69,15.79,14.9805,15.32,135458,0
+SNOY.US,D,20250808,000000,15.3,15.3,14.35,14.35,223048,0
+SNOY.US,D,20250811,000000,14.4709,14.72,14.34,14.34,159755,0
+SNOY.US,D,20250812,000000,14.44,14.5399,14.11,14.48,118380,0
+SNOY.US,D,20250813,000000,14.6,14.805,14.4859,14.72,120856,0
+SNOY.US,D,20250814,000000,14.6721,14.75,14.54,14.67,64401,0
+SNOY.US,D,20250815,000000,14.66,14.9499,14.62,14.91,99851,0
+SNOY.US,D,20250818,000000,14.85,14.89,14.71,14.88,84069,0
+SNOY.US,D,20250819,000000,14.9,14.93,14.42,14.52,93604,0
+SNOY.US,D,20250820,000000,14.76,14.78,14.3569,14.64,153510,0
+SNOY.US,D,20250821,000000,14.5,14.7272,14.4001,14.71,38591,0
+SNOY.US,D,20250822,000000,14.65,15.0199,14.6036,14.81,59243,0
+SNOY.US,D,20250825,000000,15.015,15.015,14.68,14.68,79348,0
+SNOY.US,D,20250826,000000,14.72,14.8492,14.6101,14.68,56400,0
+SNOY.US,D,20250827,000000,15.1,15.1643,14.87,15.05,148944,0
+SNOY.US,D,20250828,000000,16.37,17.3536,15.93,17.1,547944,0
+SNOY.US,D,20250829,000000,16.9933,17.05,16.68,17,208137,0
+SNOY.US,D,20250902,000000,16.62,16.75,16.3062,16.64,119784,0
+SNOY.US,D,20250903,000000,16.81,16.91,16.3,16.44,774506,0
+SNOY.US,D,20250904,000000,14.91,14.93,14.3715,14.84,247832,0
+SNOY.US,D,20250905,000000,14.9,15.09,14.7601,15,195763,0
+SNOY.US,D,20250908,000000,15.025,15.24,15,15.06,265140,0
+SNOY.US,D,20250909,000000,14.88,15.0599,14.85,15,198651,0
+SNOY.US,D,20250910,000000,15.25,15.3498,14.9401,15.06,146417,0
+SNOY.US,D,20250911,000000,15.12,15.23,14.9301,15.05,110275,0
+SNOY.US,D,20250912,000000,15.07,15.1,14.81,14.81,87867,0
+SNOY.US,D,20250915,000000,14.93,15.2395,14.83,15.08,62712,0
+SNOY.US,D,20250916,000000,14.93,14.99,14.56,14.59,149572,0
+SNOY.US,D,20250917,000000,14.6899,14.73,14.485,14.65,97067,0
+SNOY.US,D,20250918,000000,14.8208,14.969,14.79,14.95,73336,0
+SNOY.US,D,20250919,000000,15,15.405,15,15.35,212950,0
+SNOY.US,D,20250922,000000,15.28,15.37,15.07,15.27,334363,0
+SNOY.US,D,20250923,000000,15.36,15.39,14.97,15.02,103950,0
+SNOY.US,D,20250924,000000,15.0881,15.2,14.9,15,85015,0
+SNOY.US,D,20250925,000000,14.89,15.18,14.7036,14.89,89657,0
+SNOY.US,D,20250926,000000,14.98,15.1596,14.92,15.09,162590,0
+SNOY.US,D,20250929,000000,15.31,15.39,15.12,15.19,366209,0
+SNOY.US,D,20250930,000000,15.19,15.3,15.03,15.2,308067,0
+SNOY.US,D,20251001,000000,15.15,15.47,15.01,15.38,597111,0
+SNOY.US,D,20251002,000000,15.07,15.36,15.01,15.29,435661,0
+SNOY.US,D,20251003,000000,15.39,15.39,14.94,15.05,387852,0
+SNOY.US,D,20251006,000000,15.28,15.6,15.22,15.43,539600,0
+SNOY.US,D,20251007,000000,15.49,15.5,14.8728,15.07,284826,0
+SNOY.US,D,20251008,000000,15.385,15.84,15.26,15.84,171904,0
+SNOY.US,D,20251009,000000,15.7509,15.91,15.5945,15.84,69184,0
+SNOY.US,D,20251010,000000,15.84,16.01,15.2901,15.33,79143,0
+SNOY.US,D,20251013,000000,15.5301,15.68,15.46,15.65,99462,0
+SNOY.US,D,20251014,000000,15.32,15.53,15.17,15.25,81482,0
+SNOY.US,D,20251015,000000,15.4793,15.58,15.26,15.33,60163,0
+SNOY.US,D,20251016,000000,15.22,15.35,14.73,14.9,193012,0
+SNOY.US,D,20251017,000000,14.7,14.98,14.63,14.88,107865,0
+SNOY.US,D,20251020,000000,15.02,15.24,15,15.14,316784,0
+SNOY.US,D,20251021,000000,15.2498,15.33,15.08,15.3,78624,0
+SNOY.US,D,20251022,000000,15.25,15.3422,14.86,15.08,95670,0
+SNOY.US,D,20251023,000000,15.02,15.35,14.9,15.35,66415,0
+SNOY.US,D,20251024,000000,15.45,15.59,15.36,15.51,84435,0
+SNOY.US,D,20251027,000000,15.76,15.9415,15.7,15.88,103981,0
+SNOY.US,D,20251028,000000,15.95,16.098,15.86,15.96,56959,0
+SNOY.US,D,20251029,000000,16.0332,16.14,15.85,15.99,101302,0
+SNOY.US,D,20251030,000000,15.4601,15.87,15.4,15.81,78660,0
+SNOY.US,D,20251031,000000,15.87,16,15.62,15.92,111664,0
+SNOY.US,D,20251103,000000,16.1,16.2497,15.95,16.15,149144,0
+SNOY.US,D,20251104,000000,15.88,16.0602,15.4156,15.57,161586,0
+SNOY.US,D,20251105,000000,15.5,15.7099,15.46,15.53,124386,0
+SNOY.US,D,20251106,000000,15.457,15.7266,15.13,15.33,108069,0
+SNOY.US,D,20251107,000000,15.11,15.33,14.81,15.26,104034,0
+SNOY.US,D,20251110,000000,15.51,15.63,15.4425,15.51,95616,0
+SNOY.US,D,20251111,000000,15.4,15.69,15.4,15.62,81133,0
+SNOY.US,D,20251112,000000,15.7594,15.7594,15.48,15.58,147254,0
+SNOY.US,D,20251113,000000,15.1,15.235,14.6701,14.78,154214,0
+SNOY.US,D,20251114,000000,14.27,14.9201,14.1,14.88,137063,0
+SNOY.US,D,20251117,000000,14.71,14.955,14.482,14.57,125852,0
+SNOY.US,D,20251118,000000,14.57,14.7699,14.35,14.755,69393,0
+SNOY.US,D,20251119,000000,14.7086,14.79,14.57,14.62,75246,0
+SNOY.US,D,20251120,000000,14.845,14.95,13.98,14,141347,0
+SNOY.US,D,20251121,000000,14.11,14.11,13.2,13.48,175946,0
+SNOY.US,D,20251124,000000,13.6676,13.99,13.57,13.9,289954,0
+SNOY.US,D,20251125,000000,13.94,14.25,13.77,14.25,135678,0
+SNOY.US,D,20251126,000000,14.2,14.4,14.08,14.4,294827,0
+SNOY.US,D,20251128,000000,14,14.2,13.95,14.06,56849,0
+SNOY.US,D,20251201,000000,14,14.18,13.848,14.1,89558,0
+SNOY.US,D,20251202,000000,14.56,14.83,14.4231,14.54,117823,0
+SNOY.US,D,20251203,000000,14.595,14.86,14.35,14.72,163385,0
+SNOY.US,D,20251204,000000,13.59,13.63,13.145,13.18,242008,0
+SNOY.US,D,20251205,000000,13.18,13.18,12.74,12.9,161368,0
+SNOY.US,D,20251208,000000,12.98,12.984,12.7,12.72,119110,0
+SNOY.US,D,20251209,000000,12.6398,12.725,12.48,12.6,152550,0
+SNOY.US,D,20251210,000000,12.48,12.5457,12.22,12.25,106677,0
+SNOY.US,D,20251211,000000,12.0908,12.38,12.05,12.3,97293,0
+SNOY.US,D,20251212,000000,12.31,12.4,12.1,12.26,89931,0
+SNOY.US,D,20251215,000000,12.19,12.19,11.9101,12.06,123996,0
+SNOY.US,D,20251216,000000,11.89,12.39,11.89,12.39,113479,0
+SNOY.US,D,20251217,000000,12.38,12.49,12.15,12.15,58489,0
+SNOY.US,D,20251218,000000,12.3,12.38,12.19,12.28,66757,0
+SNOY.US,D,20251219,000000,12.25,12.48,12.21,12.37,67455,0
+SNOY.US,D,20251222,000000,12.39,12.59,12.39,12.58,245388,0
+SNOY.US,D,20251223,000000,12.385,12.54,12.3,12.53,65394,0
+SNOY.US,D,20251224,000000,12.53,12.53,12.3001,12.36,39493,0
+SNOY.US,D,20251226,000000,12.29,12.43,12.28,12.43,99726,0
+SNOY.US,D,20251229,000000,12.38,12.452,12.33,12.36,206103,0
+SNOY.US,D,20251230,000000,12.3683,12.44,12.34,12.34,97667,0
+SNOY.US,D,20251231,000000,12.34,12.3853,12.21,12.22,133521,0
+SNOY.US,D,20260102,000000,12.22,12.3,11.87,11.98,56348,0
+SNOY.US,D,20260105,000000,12.0827,12.4095,12.04,12.35,61901,0
+SNOY.US,D,20260106,000000,12.3624,12.75,12.3,12.75,82677,0
+SNOY.US,D,20260107,000000,12.65,12.73,12.56,12.67,52606,0
+SNOY.US,D,20260108,000000,12.6,12.6,12.1,12.1,38348,0
+SNOY.US,D,20260109,000000,12.18,12.18,11.8698,11.882,67776,0
+SNOY.US,D,20260112,000000,11.771,12.0248,11.72,11.92,47944,0
+SNOY.US,D,20260113,000000,11.88,11.89,11.29,11.37,111786,0
+SNOY.US,D,20260114,000000,11.34,11.36,11.11,11.24,82154,0
+SNOY.US,D,20260115,000000,11.17,11.3,11.08,11.26,55767,0
+SNOY.US,D,20260116,000000,11.2301,11.565,11.214138,11.31,99901,0
+SNOY.US,D,20260120,000000,11.2,11.2687,11.11,11.2,206864,0
+SNOY.US,D,20260121,000000,11.14,11.35,11.14,11.22,49258,0
+SNOY.US,D,20260122,000000,11.25,11.35,11.09,11.3496,48744,0
+SNOY.US,D,20260123,000000,11.39,11.445,11.29,11.35,72397,0
+SNOY.US,D,20260126,000000,11.38,11.525,11.29,11.46,57193,0
+SNOY.US,D,20260127,000000,11.44,11.5495,11.32,11.5,40249,0
+SNOY.US,D,20260128,000000,11.51,11.85,11.48,11.62,30365,0
+SNOY.US,D,20260129,000000,11.03,11.25,10.66,10.84,122043,0
+SNOY.US,D,20260130,000000,10.85,11,10.47,10.52,99998,0
+SNOY.US,D,20260202,000000,10.42,10.68,10.4001,10.46,32931,0
+SNOY.US,D,20260203,000000,10.36,10.36,9.2701,9.46,165105,0
+SNOY.US,D,20260204,000000,9.36,9.36,8.76,9.04,126426,0
+SNOY.US,D,20260205,000000,8.94,8.9452,8.5,8.52,86163,0
+SNOY.US,D,20260206,000000,8.8,9.19,8.78,9.13,68604,0
+SNOY.US,D,20260209,000000,9.09,9.41,9.09,9.3796,51388,0
+SNOY.US,D,20260210,000000,9.77,9.79,9.55,9.6549,33211,0
+SNOY.US,D,20260211,000000,9.8923,9.8923,9.3001,9.4898,51626,0
+SNOY.US,D,20260212,000000,9.49,9.49,9.08,9.15,42829,0
+SNOY.US,D,20260213,000000,9.47,9.6236,9.26,9.48,60254,0
+SNOY.US,D,20260217,000000,9.4,9.465,9.1,9.3,55405,0
+SNOY.US,D,20260218,000000,9.11,9.39,9.11,9.31,30098,0
diff --git a/daily/us/nyse stocks/2/sojd.us.txt b/daily/us/nyse stocks/2/sojd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47f45acf2d9a7a8c0375a450da930875577cf632
--- /dev/null
+++ b/daily/us/nyse stocks/2/sojd.us.txt	
@@ -0,0 +1,1531 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOJD.US,D,20200116,000000,25.25,25.31,25.22,25.31,1045364,0
+SOJD.US,D,20200117,000000,25.31,25.37,25.295,25.33,863848,0
+SOJD.US,D,20200121,000000,25.36,25.42,25.35,25.39,1215838,0
+SOJD.US,D,20200122,000000,25.43,25.48,25.4,25.48,1179069,0
+SOJD.US,D,20200123,000000,25.48,25.55,25.43,25.49,635569,0
+SOJD.US,D,20200124,000000,25.51,25.53,25.37,25.45,525358,0
+SOJD.US,D,20200127,000000,25.32,25.4,25.29,25.4,359419,0
+SOJD.US,D,20200128,000000,25.43,25.49,25.4,25.47,756772,0
+SOJD.US,D,20200129,000000,25.49,25.6,25.49,25.59,896040,0
+SOJD.US,D,20200130,000000,25.54,25.68,25.4751,25.66,1499444,0
+SOJD.US,D,20200131,000000,25.69,25.69,25.47,25.49,5782320,0
+SOJD.US,D,20200203,000000,25.51,25.52,25.45,25.47,553288,0
+SOJD.US,D,20200204,000000,25.52,25.67,25.52,25.65,657938,0
+SOJD.US,D,20200205,000000,25.7,25.76,25.65,25.75,456935,0
+SOJD.US,D,20200206,000000,25.75,25.77,25.7153,25.76,224996,0
+SOJD.US,D,20200207,000000,25.79,25.82,25.7,25.755,279477,0
+SOJD.US,D,20200210,000000,25.77,25.78,25.7,25.7504,295730,0
+SOJD.US,D,20200211,000000,25.77,25.83,25.74,25.75,254220,0
+SOJD.US,D,20200212,000000,25.8,25.8,25.68,25.74,269669,0
+SOJD.US,D,20200213,000000,25.74,25.82,25.7083,25.79,235608,0
+SOJD.US,D,20200214,000000,25.793,25.86,25.793,25.85,283613,0
+SOJD.US,D,20200218,000000,25.87,25.916,25.83,25.85,213006,0
+SOJD.US,D,20200219,000000,25.86,25.88,25.74,25.74,137161,0
+SOJD.US,D,20200220,000000,25.82,25.86,25.78,25.83,150412,0
+SOJD.US,D,20200221,000000,25.84,25.87,25.782,25.8,151092,0
+SOJD.US,D,20200224,000000,25.7,25.75,25.66,25.66,152839,0
+SOJD.US,D,20200225,000000,25.75,25.75,25.41,25.49,252486,0
+SOJD.US,D,20200226,000000,25.49,25.55,25.34,25.38,217054,0
+SOJD.US,D,20200227,000000,25.32,25.33,25.063,25.18,257330,0
+SOJD.US,D,20200228,000000,25.15,25.15,24.64,24.69,560000,0
+SOJD.US,D,20200302,000000,24.9,25.29,24.8,25.26,266890,0
+SOJD.US,D,20200303,000000,25.29,25.72,25.28,25.44,177981,0
+SOJD.US,D,20200304,000000,25.5,25.65,25.4138,25.65,176188,0
+SOJD.US,D,20200305,000000,25.56,25.63,25.36,25.37,131730,0
+SOJD.US,D,20200306,000000,25.2,25.3799,25.1,25.31,114318,0
+SOJD.US,D,20200309,000000,24.88,25,24.36,24.538,170135,0
+SOJD.US,D,20200310,000000,25,25,24.4094,24.69,197335,0
+SOJD.US,D,20200311,000000,24.65,24.69,24.15,24.22,272777,0
+SOJD.US,D,20200312,000000,23.74,23.7499,21.36,21.5,321281,0
+SOJD.US,D,20200313,000000,22.27,23.15,21.81,22.75,312270,0
+SOJD.US,D,20200316,000000,21.88,22.2928,20.23,20.75,268385,0
+SOJD.US,D,20200317,000000,21.36,21.9,20.9,21.27,222141,0
+SOJD.US,D,20200318,000000,20.5,20.5,14.09,16,458652,0
+SOJD.US,D,20200319,000000,16.9,20.4,16.51,18.51,803569,0
+SOJD.US,D,20200320,000000,19.58,20.83,19.01,20.15,230004,0
+SOJD.US,D,20200323,000000,20.01,20.15,17.9538,19.1,233214,0
+SOJD.US,D,20200324,000000,20.09,20.7,19.62,20.2118,343872,0
+SOJD.US,D,20200325,000000,20.59,22.35,20.51,21.44,212017,0
+SOJD.US,D,20200326,000000,22.26,23.25,22.1,22.9,207405,0
+SOJD.US,D,20200327,000000,22.9,22.9,21.75,22.06,201078,0
+SOJD.US,D,20200330,000000,22.4,22.84,22.06,22.65,130106,0
+SOJD.US,D,20200331,000000,22.75,22.8779,22.39,22.39,224413,0
+SOJD.US,D,20200401,000000,22.3,22.59,21.8667,22.22,159296,0
+SOJD.US,D,20200402,000000,22.18,22.59,21.95,22.19,108054,0
+SOJD.US,D,20200403,000000,22.03,22.21,21.73,22.16,105151,0
+SOJD.US,D,20200406,000000,22.76,23.08,22.3639,22.76,107186,0
+SOJD.US,D,20200407,000000,23.25,23.54,22.8515,23.36,146290,0
+SOJD.US,D,20200408,000000,23.62,24.19,23.4112,23.8992,156551,0
+SOJD.US,D,20200409,000000,24.5,24.57,24,24.3746,193625,0
+SOJD.US,D,20200413,000000,24.35,24.43,23.79,24.05,192615,0
+SOJD.US,D,20200414,000000,24.3,24.45,23.9,24.16,161452,0
+SOJD.US,D,20200415,000000,23.99,24.37,23.85,24.17,139394,0
+SOJD.US,D,20200416,000000,24.3,24.48,24.06,24.295,172695,0
+SOJD.US,D,20200417,000000,24.45,24.77,24.26,24.5,180307,0
+SOJD.US,D,20200420,000000,24.49,24.63,24.3637,24.56,106017,0
+SOJD.US,D,20200421,000000,24.51,24.54,24.1,24.5,121453,0
+SOJD.US,D,20200422,000000,24.52,24.78,24.39,24.39,158852,0
+SOJD.US,D,20200423,000000,24.5,24.67,24.43,24.51,159383,0
+SOJD.US,D,20200424,000000,24.69,24.73,24.5,24.54,163619,0
+SOJD.US,D,20200427,000000,24.69,24.74,24.565,24.58,226515,0
+SOJD.US,D,20200428,000000,24.43,24.49,24.21,24.33,187969,0
+SOJD.US,D,20200429,000000,24.5,24.63,24.35,24.61,165339,0
+SOJD.US,D,20200430,000000,24.55,24.9,24.45,24.67,527168,0
+SOJD.US,D,20200501,000000,24.65,24.66,24.4,24.54,156980,0
+SOJD.US,D,20200504,000000,24.54,24.71,24.499,24.71,135077,0
+SOJD.US,D,20200505,000000,24.77,24.92,24.6292,24.64,134532,0
+SOJD.US,D,20200506,000000,24.75,24.84,24.66,24.72,110402,0
+SOJD.US,D,20200507,000000,24.77,24.91,24.7,24.79,159047,0
+SOJD.US,D,20200508,000000,24.87,24.95,24.71,24.73,133728,0
+SOJD.US,D,20200511,000000,24.79,24.88,24.75,24.83,90750,0
+SOJD.US,D,20200512,000000,24.82,24.83,24.65,24.71,113686,0
+SOJD.US,D,20200513,000000,24.74,24.74,24.51,24.63,124221,0
+SOJD.US,D,20200514,000000,24.53,24.62,24.215,24.6,112954,0
+SOJD.US,D,20200515,000000,24.6,24.61,24.51,24.53,120352,0
+SOJD.US,D,20200518,000000,24.73,24.74,24.57,24.6,102311,0
+SOJD.US,D,20200519,000000,24.69,24.75,24.59,24.59,108124,0
+SOJD.US,D,20200520,000000,24.7,24.79,24.64,24.75,149039,0
+SOJD.US,D,20200521,000000,24.8,24.9,24.7,24.8,89957,0
+SOJD.US,D,20200522,000000,24.87,24.99,24.82,24.955,128441,0
+SOJD.US,D,20200526,000000,25,25,24.92,24.93,148352,0
+SOJD.US,D,20200527,000000,24.98,25.03,24.93,25.03,168892,0
+SOJD.US,D,20200528,000000,25.03,25.15,24.94,24.98,130991,0
+SOJD.US,D,20200529,000000,25,25.1,24.95,24.95,183065,0
+SOJD.US,D,20200601,000000,25.04,25.08,24.95,25.06,251873,0
+SOJD.US,D,20200602,000000,25.08,25.09,24.95,25.08,153989,0
+SOJD.US,D,20200603,000000,25.1,25.12,25.03,25.12,185995,0
+SOJD.US,D,20200604,000000,25.1,25.37,25.075,25.28,220599,0
+SOJD.US,D,20200605,000000,25.41,25.5,25.36,25.41,211223,0
+SOJD.US,D,20200608,000000,25.4,25.59,25.31,25.58,132794,0
+SOJD.US,D,20200609,000000,25.57,25.6,25.43,25.5,72049,0
+SOJD.US,D,20200610,000000,25.5,25.59,25.4,25.49,103430,0
+SOJD.US,D,20200611,000000,25.35,25.42,24.92,25.11,225727,0
+SOJD.US,D,20200612,000000,25.34,25.34,24.8,24.8,125915,0
+SOJD.US,D,20200615,000000,24.7,25.17,24.65,25.17,101131,0
+SOJD.US,D,20200616,000000,25.19,25.27,25.02,25.03,152927,0
+SOJD.US,D,20200617,000000,25.04,25.17,25.01,25.07,87607,0
+SOJD.US,D,20200618,000000,25.1,25.21,25.04,25.21,90823,0
+SOJD.US,D,20200619,000000,25.23,25.29,25.175,25.24,107237,0
+SOJD.US,D,20200622,000000,25.27,25.27,25.1,25.14,97720,0
+SOJD.US,D,20200623,000000,25.22,25.25,25.08,25.19,129898,0
+SOJD.US,D,20200624,000000,25.2,25.24,25.1,25.2,120089,0
+SOJD.US,D,20200625,000000,25.21,25.25,25.14,25.22,79650,0
+SOJD.US,D,20200626,000000,25.24,25.24,25.1,25.18,103306,0
+SOJD.US,D,20200629,000000,25.18,25.2,25.11,25.2,94278,0
+SOJD.US,D,20200630,000000,25.2,25.26,25.1,25.1,307351,0
+SOJD.US,D,20200701,000000,25.17,25.36,25.17,25.23,87057,0
+SOJD.US,D,20200702,000000,25.31,25.41,25.25,25.39,78014,0
+SOJD.US,D,20200706,000000,25.41,25.55,25.41,25.54,71808,0
+SOJD.US,D,20200707,000000,25.58,25.64,25.54,25.58,94512,0
+SOJD.US,D,20200708,000000,25.6,25.7,25.59,25.63,85346,0
+SOJD.US,D,20200709,000000,25.71,25.73,25.63,25.71,93240,0
+SOJD.US,D,20200710,000000,25.71,25.83,25.67,25.8,74926,0
+SOJD.US,D,20200713,000000,25.8,25.84,25.71,25.799,75970,0
+SOJD.US,D,20200714,000000,25.74,25.8,25.7,25.72,68078,0
+SOJD.US,D,20200715,000000,25.74,25.84,25.74,25.8,71157,0
+SOJD.US,D,20200716,000000,25.76,26.07,25.76,25.79,107696,0
+SOJD.US,D,20200717,000000,25.84,26.05,25.73,25.87,147006,0
+SOJD.US,D,20200720,000000,25.87,25.94,25.79,25.85,77955,0
+SOJD.US,D,20200721,000000,25.88,26.08,25.88,26.055,76201,0
+SOJD.US,D,20200722,000000,26.08,26.17,26.01,26.15,81416,0
+SOJD.US,D,20200723,000000,26.12,26.23,26.1104,26.21,49010,0
+SOJD.US,D,20200724,000000,26.2,26.32,26.16,26.29,63731,0
+SOJD.US,D,20200727,000000,26.32,26.36,26.14,26.18,94451,0
+SOJD.US,D,20200728,000000,25.9,26.09,25.83,26.06,115177,0
+SOJD.US,D,20200729,000000,26,26.19,25.99,26.19,102208,0
+SOJD.US,D,20200730,000000,26.19,26.31,26.07,26.3,121820,0
+SOJD.US,D,20200731,000000,26.26,26.3499,26.13,26.2,202297,0
+SOJD.US,D,20200803,000000,26.27,26.2859,26.14,26.186,73315,0
+SOJD.US,D,20200804,000000,26.23,26.29,26.18,26.26,74942,0
+SOJD.US,D,20200805,000000,26.26,26.3,26.22,26.3,68491,0
+SOJD.US,D,20200806,000000,26.3,26.3,26.1,26.25,101636,0
+SOJD.US,D,20200807,000000,26.24,26.3,26.13,26.3,73628,0
+SOJD.US,D,20200810,000000,26.3,26.33,26.13,26.24,101893,0
+SOJD.US,D,20200811,000000,26.24,26.29,26.185,26.28,85954,0
+SOJD.US,D,20200812,000000,26.25,26.39,26.25,26.39,49506,0
+SOJD.US,D,20200813,000000,26.3,26.47,26.29,26.45,36833,0
+SOJD.US,D,20200814,000000,26.45,26.6114,26.3976,26.45,61182,0
+SOJD.US,D,20200817,000000,26.57,26.64,26.51,26.64,45493,0
+SOJD.US,D,20200818,000000,26.69,26.75,26.622,26.65,208798,0
+SOJD.US,D,20200819,000000,26.65,26.71,26.65,26.67,93263,0
+SOJD.US,D,20200820,000000,26.62,26.71,26.6,26.7,126796,0
+SOJD.US,D,20200821,000000,26.71,26.77,26.61,26.69,42627,0
+SOJD.US,D,20200824,000000,26.69,26.72,26.64,26.7,235819,0
+SOJD.US,D,20200825,000000,26.7,26.72,26.65,26.72,294673,0
+SOJD.US,D,20200826,000000,26.72,26.85,26.7,26.85,59321,0
+SOJD.US,D,20200827,000000,26.85,26.9,26.823,26.89,64024,0
+SOJD.US,D,20200828,000000,26.9,26.9,26.63,26.76,67155,0
+SOJD.US,D,20200831,000000,26.83,26.99,26.7,26.82,174360,0
+SOJD.US,D,20200901,000000,26.93,26.96,26.84,26.93,141132,0
+SOJD.US,D,20200902,000000,26.93,26.93,26.7902,26.91,61486,0
+SOJD.US,D,20200903,000000,26.9,26.9,26.7,26.8325,64543,0
+SOJD.US,D,20200904,000000,26.78,26.8,26.52,26.66,64121,0
+SOJD.US,D,20200908,000000,26.66,26.7,26.5,26.5565,76464,0
+SOJD.US,D,20200909,000000,26.6,26.8,26.6,26.8,78595,0
+SOJD.US,D,20200910,000000,26.82,26.85,26.69,26.74,89894,0
+SOJD.US,D,20200911,000000,26.81,26.8354,26.71,26.71,72362,0
+SOJD.US,D,20200914,000000,26.78,26.85,26.7455,26.84,39374,0
+SOJD.US,D,20200915,000000,26.87,26.89,26.61,26.63,164900,0
+SOJD.US,D,20200916,000000,26.71,26.85,26.5772,26.65,106425,0
+SOJD.US,D,20200917,000000,26.63,26.81,26.6,26.78,71895,0
+SOJD.US,D,20200918,000000,26.8,26.8,26.6835,26.76,27527,0
+SOJD.US,D,20200921,000000,26.59,26.65,26.45,26.63,75320,0
+SOJD.US,D,20200922,000000,26.65,26.71,26.53,26.66,116436,0
+SOJD.US,D,20200923,000000,26.69,26.69,26.4,26.45,104890,0
+SOJD.US,D,20200924,000000,26.41,26.49,26.32,26.46,54031,0
+SOJD.US,D,20200925,000000,26.49,26.7,26.41,26.58,42833,0
+SOJD.US,D,20200928,000000,26.62,26.71,26.6,26.64,81174,0
+SOJD.US,D,20200929,000000,26.7,26.7,26.51,26.59,69379,0
+SOJD.US,D,20200930,000000,26.63,26.63,26.36,26.36,258929,0
+SOJD.US,D,20201001,000000,26.4,26.64,26.4,26.61,58274,0
+SOJD.US,D,20201002,000000,26.55,26.68,26.55,26.61,72647,0
+SOJD.US,D,20201005,000000,26.59,26.86,26.59,26.85,49521,0
+SOJD.US,D,20201006,000000,26.86,26.86,26.65,26.78,96036,0
+SOJD.US,D,20201007,000000,26.82,26.9,26.82,26.895,52636,0
+SOJD.US,D,20201008,000000,26.9,26.91,26.85,26.9,52703,0
+SOJD.US,D,20201009,000000,26.91,26.91,26.78,26.88,66842,0
+SOJD.US,D,20201012,000000,26.84,26.91,26.82,26.84,47395,0
+SOJD.US,D,20201013,000000,26.89,26.92,26.85,26.91,68898,0
+SOJD.US,D,20201014,000000,26.91,26.94,26.83,26.87,41894,0
+SOJD.US,D,20201015,000000,26.83,26.94,26.77,26.91,68330,0
+SOJD.US,D,20201016,000000,26.94,26.98,26.91,26.96,36839,0
+SOJD.US,D,20201019,000000,26.92,26.9603,26.83,26.9,71036,0
+SOJD.US,D,20201020,000000,26.88,27.09,26.85,27.04,81981,0
+SOJD.US,D,20201021,000000,27.08,27.09,26.8,26.81,73901,0
+SOJD.US,D,20201022,000000,26.88,26.99,26.82,26.99,46248,0
+SOJD.US,D,20201023,000000,27.02,27.305,27,27.28,59947,0
+SOJD.US,D,20201026,000000,27.19,27.24,27.15,27.22,86005,0
+SOJD.US,D,20201027,000000,27.24,27.3,27.12,27.2,111029,0
+SOJD.US,D,20201028,000000,26.85,26.92,26.35,26.39,175278,0
+SOJD.US,D,20201029,000000,26.52,26.64,26.3,26.42,119737,0
+SOJD.US,D,20201030,000000,26.53,26.55,26.3,26.38,392993,0
+SOJD.US,D,20201102,000000,26.43,26.488,26.28,26.28,153412,0
+SOJD.US,D,20201103,000000,26.39,26.54,26.37,26.41,94450,0
+SOJD.US,D,20201104,000000,26.55,26.74,26.5,26.69,61077,0
+SOJD.US,D,20201105,000000,26.74,26.84,26.6667,26.76,64816,0
+SOJD.US,D,20201106,000000,26.76,26.79,26.55,26.61,42931,0
+SOJD.US,D,20201109,000000,26.73,26.88,26.65,26.8,99954,0
+SOJD.US,D,20201110,000000,26.87,26.97,26.76,26.76,84085,0
+SOJD.US,D,20201111,000000,26.79,26.86,26.75,26.78,50971,0
+SOJD.US,D,20201112,000000,26.78,26.9,26.74,26.84,48127,0
+SOJD.US,D,20201113,000000,26.85,26.98,26.81,26.85,48141,0
+SOJD.US,D,20201116,000000,26.97,27.38,26.86,27.32,68621,0
+SOJD.US,D,20201117,000000,27.26,27.37,27.1212,27.24,67023,0
+SOJD.US,D,20201118,000000,27.28,27.42,27.24,27.32,44521,0
+SOJD.US,D,20201119,000000,27.29,27.59,27.255,27.47,107425,0
+SOJD.US,D,20201120,000000,27.44,27.53,27.37,27.43,55786,0
+SOJD.US,D,20201123,000000,27.45,27.6,27.4402,27.45,94019,0
+SOJD.US,D,20201124,000000,27.45,27.5425,27.37,27.38,101592,0
+SOJD.US,D,20201125,000000,27.44,27.45,27.29,27.44,123630,0
+SOJD.US,D,20201127,000000,27.43,27.49,27.413,27.46,18553,0
+SOJD.US,D,20201130,000000,27.46,27.47,27.25,27.25,116346,0
+SOJD.US,D,20201201,000000,27.34,27.38,27.22,27.22,23929,0
+SOJD.US,D,20201202,000000,27.23,27.37,27.14,27.26,62165,0
+SOJD.US,D,20201203,000000,27.36,27.3895,27.23,27.28,85230,0
+SOJD.US,D,20201204,000000,27.34,27.34,27.25,27.28,70589,0
+SOJD.US,D,20201207,000000,27.36,27.41,27.28,27.4,35653,0
+SOJD.US,D,20201208,000000,27.41,27.5,27.32,27.38,76269,0
+SOJD.US,D,20201209,000000,27.43,27.44,27.33,27.44,45281,0
+SOJD.US,D,20201210,000000,27.42,27.4227,27.0701,27.22,95956,0
+SOJD.US,D,20201211,000000,27.26,27.3499,27.2063,27.28,53834,0
+SOJD.US,D,20201214,000000,27.22,27.3,27.2,27.22,73243,0
+SOJD.US,D,20201215,000000,27.27,27.29,27.18,27.2,76935,0
+SOJD.US,D,20201216,000000,27.21,27.32,27.11,27.3,79473,0
+SOJD.US,D,20201217,000000,27.3,27.39,27.2,27.39,49672,0
+SOJD.US,D,20201218,000000,27.42,27.43,27.35,27.41,39561,0
+SOJD.US,D,20201221,000000,27.36,27.49,27.31,27.49,52185,0
+SOJD.US,D,20201222,000000,27.49,27.5,27.42,27.47,102948,0
+SOJD.US,D,20201223,000000,27.43,27.49,27.38,27.4,63917,0
+SOJD.US,D,20201224,000000,27.46,27.46,27.38,27.4,63584,0
+SOJD.US,D,20201228,000000,27.46,27.49,27.4,27.41,64508,0
+SOJD.US,D,20201229,000000,27.41,27.47,27.37,27.37,51527,0
+SOJD.US,D,20201230,000000,27.44,27.47,27.3593,27.38,56188,0
+SOJD.US,D,20201231,000000,27.43,27.5699,27.4,27.4,254855,0
+SOJD.US,D,20210104,000000,27.47,27.5,27.25,27.33,62959,0
+SOJD.US,D,20210105,000000,27.37,27.3761,27.23,27.33,55112,0
+SOJD.US,D,20210106,000000,27.27,27.27,26.78,26.88,103336,0
+SOJD.US,D,20210107,000000,26.77,26.94,26.55,26.56,72505,0
+SOJD.US,D,20210108,000000,26.57,26.731,26.5,26.55,79410,0
+SOJD.US,D,20210111,000000,26.5,26.56,26.11,26.11,178735,0
+SOJD.US,D,20210112,000000,26.15,26.19,25.93,26.1,309000,0
+SOJD.US,D,20210113,000000,26.1,26.47,26.1,26.4,212204,0
+SOJD.US,D,20210114,000000,26.48,26.633,26.33,26.5,141435,0
+SOJD.US,D,20210115,000000,26.56,26.58,26.43,26.5,111202,0
+SOJD.US,D,20210119,000000,26.57,26.57,26.41,26.43,81398,0
+SOJD.US,D,20210120,000000,26.49,26.54,26.35,26.42,166021,0
+SOJD.US,D,20210121,000000,26.4,27.53,26.26,26.38,90086,0
+SOJD.US,D,20210122,000000,26.3,26.64,26.3,26.61,78390,0
+SOJD.US,D,20210125,000000,26.66,26.69,26.58,26.65,87808,0
+SOJD.US,D,20210126,000000,26.69,26.69,26.51,26.57,66600,0
+SOJD.US,D,20210127,000000,26.62,26.66,26.27,26.31,53170,0
+SOJD.US,D,20210128,000000,26.29,26.3,26.02,26.08,74757,0
+SOJD.US,D,20210129,000000,26.15,26.28,26,26.1,229187,0
+SOJD.US,D,20210201,000000,26.2,26.2,26.03,26.05,139492,0
+SOJD.US,D,20210202,000000,26.1,26.2598,26.09,26.11,151744,0
+SOJD.US,D,20210203,000000,26.16,26.16,26,26.04,197667,0
+SOJD.US,D,20210204,000000,26.07,26.1,25.93,26.08,130510,0
+SOJD.US,D,20210205,000000,26.08,26.2,26.08,26.11,70484,0
+SOJD.US,D,20210208,000000,26.1,26.24,26.1,26.19,45435,0
+SOJD.US,D,20210209,000000,26.22,26.38,26.1872,26.22,50604,0
+SOJD.US,D,20210210,000000,26.25,26.2975,26.15,26.18,104470,0
+SOJD.US,D,20210211,000000,26.25,26.25,26.05,26.08,66581,0
+SOJD.US,D,20210212,000000,26.11,26.11,25.88,25.98,81462,0
+SOJD.US,D,20210216,000000,26.05,26.16,25.88,25.91,223258,0
+SOJD.US,D,20210217,000000,25.97,25.97,25.88,25.92,87812,0
+SOJD.US,D,20210218,000000,25.92,25.9408,25.85,25.89,112963,0
+SOJD.US,D,20210219,000000,25.94,25.94,25.79,25.83,184009,0
+SOJD.US,D,20210222,000000,25.85,25.89,25.762,25.77,199234,0
+SOJD.US,D,20210223,000000,25.81,25.8637,25.75,25.78,99899,0
+SOJD.US,D,20210224,000000,25.78,25.82,25.67,25.69,173507,0
+SOJD.US,D,20210225,000000,25.65,25.6899,25.42,25.51,179380,0
+SOJD.US,D,20210226,000000,25.71,25.71,25.28,25.61,116915,0
+SOJD.US,D,20210301,000000,25.81,25.8187,25.62,25.81,107883,0
+SOJD.US,D,20210302,000000,25.86,25.97,25.72,25.94,146500,0
+SOJD.US,D,20210303,000000,25.94,26.29,25.85,26.28,155696,0
+SOJD.US,D,20210304,000000,26.35,26.45,26.113,26.28,181042,0
+SOJD.US,D,20210305,000000,26.28,26.2981,26.12,26.21,146642,0
+SOJD.US,D,20210308,000000,26.21,26.28,26.1,26.2,146822,0
+SOJD.US,D,20210309,000000,26.25,26.31,26.17,26.31,95282,0
+SOJD.US,D,20210310,000000,26.32,26.375,26.2536,26.375,96648,0
+SOJD.US,D,20210311,000000,26.43,26.72,26.32,26.7,86182,0
+SOJD.US,D,20210312,000000,26.65,26.67,26.31,26.57,68678,0
+SOJD.US,D,20210315,000000,26.6,26.63,26.505,26.51,185085,0
+SOJD.US,D,20210316,000000,26.51,26.85,26.51,26.82,140399,0
+SOJD.US,D,20210317,000000,26.78,26.798,26.55,26.61,69631,0
+SOJD.US,D,20210318,000000,26.35,26.47,26.2,26.23,135323,0
+SOJD.US,D,20210319,000000,26.3,26.3,26.22,26.28,154875,0
+SOJD.US,D,20210322,000000,26.39,26.39,26.24,26.28,152897,0
+SOJD.US,D,20210323,000000,26.27,26.33,26.18,26.23,103199,0
+SOJD.US,D,20210324,000000,26.3,26.34,26.24,26.26,138224,0
+SOJD.US,D,20210325,000000,26.28,26.28,26.2108,26.22,81497,0
+SOJD.US,D,20210326,000000,26.29,26.29,26.2,26.27,55717,0
+SOJD.US,D,20210329,000000,26.29,26.29,26.17,26.21,79061,0
+SOJD.US,D,20210330,000000,26.22,26.28,26.2,26.28,46455,0
+SOJD.US,D,20210331,000000,26.28,26.49,26.255,26.32,223168,0
+SOJD.US,D,20210401,000000,26.46,26.58,26.25,26.58,76934,0
+SOJD.US,D,20210405,000000,26.59,26.7391,26.54,26.68,69819,0
+SOJD.US,D,20210406,000000,26.71,26.91,26.6754,26.81,78268,0
+SOJD.US,D,20210407,000000,26.88,26.89,26.64,26.68,95899,0
+SOJD.US,D,20210408,000000,26.78,26.7893,26.67,26.67,34339,0
+SOJD.US,D,20210409,000000,26.75,26.7613,26.63,26.64,37682,0
+SOJD.US,D,20210412,000000,26.69,26.78,26.5701,26.78,46995,0
+SOJD.US,D,20210413,000000,26.78,26.89,26.6901,26.83,89548,0
+SOJD.US,D,20210414,000000,26.88,26.8816,26.76,26.82,45286,0
+SOJD.US,D,20210415,000000,26.89,26.89,26.8,26.85,43937,0
+SOJD.US,D,20210416,000000,26.86,26.88,26.78,26.85,62962,0
+SOJD.US,D,20210419,000000,26.87,26.89,26.78,26.8,41845,0
+SOJD.US,D,20210420,000000,26.84,26.84,26.78,26.82,41412,0
+SOJD.US,D,20210421,000000,26.84,26.96,26.83,26.9,46202,0
+SOJD.US,D,20210422,000000,26.96,26.96,26.84,26.88,65424,0
+SOJD.US,D,20210423,000000,26.94,27.091,26.9068,27.07,37624,0
+SOJD.US,D,20210426,000000,27.08,27.1653,27.01,27.02,61536,0
+SOJD.US,D,20210427,000000,27.02,27.02,26.97,26.98,61603,0
+SOJD.US,D,20210428,000000,26.76,26.86,26.712,26.82,75882,0
+SOJD.US,D,20210429,000000,26.82,26.82,26.7,26.77,30248,0
+SOJD.US,D,20210430,000000,26.77,26.8,26.56,26.56,114804,0
+SOJD.US,D,20210503,000000,26.59,26.73,26.5826,26.72,53276,0
+SOJD.US,D,20210504,000000,26.72,26.89,26.65,26.84,76215,0
+SOJD.US,D,20210505,000000,26.85,26.97,26.84,26.8875,30810,0
+SOJD.US,D,20210506,000000,26.98,26.98,26.72,26.79,44836,0
+SOJD.US,D,20210507,000000,26.89,27.02,26.76,26.99,46584,0
+SOJD.US,D,20210510,000000,26.98,27.02,26.85,26.94,84958,0
+SOJD.US,D,20210511,000000,26.86,26.86,26.69,26.79,37987,0
+SOJD.US,D,20210512,000000,26.72,26.72,26.37,26.38,75334,0
+SOJD.US,D,20210513,000000,26.4,26.64,26.37,26.53,49872,0
+SOJD.US,D,20210514,000000,26.7,26.7399,26.5,26.71,38955,0
+SOJD.US,D,20210517,000000,26.71,26.7299,26.45,26.52,46039,0
+SOJD.US,D,20210518,000000,26.62,26.68,26.41,26.68,35713,0
+SOJD.US,D,20210519,000000,26.57,26.72,26.44,26.68,29145,0
+SOJD.US,D,20210520,000000,26.75,26.815,26.6866,26.79,39781,0
+SOJD.US,D,20210521,000000,26.9,26.95,26.79,26.92,60162,0
+SOJD.US,D,20210524,000000,27,27.02,26.74,26.74,82207,0
+SOJD.US,D,20210525,000000,26.85,26.85,26.65,26.69,54120,0
+SOJD.US,D,20210526,000000,26.72,26.74,26.57,26.58,53485,0
+SOJD.US,D,20210527,000000,26.66,26.68,26.57,26.63,55939,0
+SOJD.US,D,20210528,000000,26.7,26.99,26.64,26.99,133061,0
+SOJD.US,D,20210601,000000,26.95,27.13,26.89,27.13,58496,0
+SOJD.US,D,20210602,000000,27.07,27.21,27.03,27.21,56192,0
+SOJD.US,D,20210603,000000,27.14,27.2,27.06,27.09,72495,0
+SOJD.US,D,20210604,000000,27.08,27.08,26.96,27.01,45578,0
+SOJD.US,D,20210607,000000,27.07,27.07,27,27.03,62085,0
+SOJD.US,D,20210608,000000,27.03,27.03,26.94,27,111935,0
+SOJD.US,D,20210609,000000,26.95,27.03,26.91,27.02,106019,0
+SOJD.US,D,20210610,000000,27.02,27.02,26.91,26.93,143916,0
+SOJD.US,D,20210611,000000,26.93,26.98,26.87,26.94,91248,0
+SOJD.US,D,20210614,000000,26.99,27,26.93,26.99,89737,0
+SOJD.US,D,20210615,000000,26.99,27,26.89,26.99,51414,0
+SOJD.US,D,20210616,000000,27,27.08,26.96,27.02,155949,0
+SOJD.US,D,20210617,000000,27,27.07,26.93,27.01,82316,0
+SOJD.US,D,20210618,000000,27.05,27.05,26.94,27,35884,0
+SOJD.US,D,20210621,000000,27,27,26.92,26.93,74704,0
+SOJD.US,D,20210622,000000,26.93,26.97,26.92,26.93,290685,0
+SOJD.US,D,20210623,000000,26.95,26.99,26.91,26.93,81853,0
+SOJD.US,D,20210624,000000,26.95,26.98,26.91,26.94,60171,0
+SOJD.US,D,20210625,000000,26.96,26.96,26.88,26.88,46882,0
+SOJD.US,D,20210628,000000,26.92,26.9334,26.86,26.87,90683,0
+SOJD.US,D,20210629,000000,26.91,26.96,26.86,26.87,65472,0
+SOJD.US,D,20210630,000000,26.9,26.97,26.82,26.82,284922,0
+SOJD.US,D,20210701,000000,26.89,26.95,26.83,26.86,101852,0
+SOJD.US,D,20210702,000000,26.92,26.96,26.89,26.96,51326,0
+SOJD.US,D,20210706,000000,26.94,27.05,26.93,26.97,79137,0
+SOJD.US,D,20210707,000000,26.99,27,26.955,26.97,166022,0
+SOJD.US,D,20210708,000000,26.95,27.0079,26.86,26.98,55447,0
+SOJD.US,D,20210709,000000,26.99,26.99,26.92,26.92,69058,0
+SOJD.US,D,20210712,000000,26.97,27.0199,26.9101,26.95,87554,0
+SOJD.US,D,20210713,000000,26.95,26.95,26.85,26.87,85368,0
+SOJD.US,D,20210714,000000,26.89,26.93,26.81,26.92,56770,0
+SOJD.US,D,20210715,000000,26.94,26.97,26.8951,26.93,67402,0
+SOJD.US,D,20210716,000000,26.93,26.94,26.88,26.92,67998,0
+SOJD.US,D,20210719,000000,26.86,26.8804,26.79,26.84,70212,0
+SOJD.US,D,20210720,000000,26.88,26.95,26.84,26.9,57521,0
+SOJD.US,D,20210721,000000,26.9,26.94,26.87,26.92,51566,0
+SOJD.US,D,20210722,000000,26.92,26.96,26.8808,26.92,55990,0
+SOJD.US,D,20210723,000000,26.94,26.99,26.925,26.99,38874,0
+SOJD.US,D,20210726,000000,26.99,27.06,26.9541,27,47210,0
+SOJD.US,D,20210727,000000,27.01,27.09,26.88,27.08,30637,0
+SOJD.US,D,20210728,000000,26.84,26.88,26.78,26.83,96254,0
+SOJD.US,D,20210729,000000,26.85,26.9,26.83,26.85,37533,0
+SOJD.US,D,20210730,000000,26.9,26.94,26.8,26.82,184717,0
+SOJD.US,D,20210802,000000,26.82,26.9,26.8,26.82,83300,0
+SOJD.US,D,20210803,000000,26.81,26.8684,26.8,26.82,98859,0
+SOJD.US,D,20210804,000000,26.84,26.8899,26.76,26.82,215477,0
+SOJD.US,D,20210805,000000,26.87,26.9,26.81,26.82,119527,0
+SOJD.US,D,20210806,000000,26.8,26.89,26.8,26.88,94582,0
+SOJD.US,D,20210809,000000,26.89,26.89,26.79,26.8,65893,0
+SOJD.US,D,20210810,000000,26.73,26.73,26.5,26.69,47911,0
+SOJD.US,D,20210811,000000,26.78,26.81,26.69,26.73,39183,0
+SOJD.US,D,20210812,000000,26.73,26.75,26.69,26.7,53971,0
+SOJD.US,D,20210813,000000,26.77,26.8,26.7,26.75,144599,0
+SOJD.US,D,20210816,000000,26.75,26.77,26.635,26.7,58908,0
+SOJD.US,D,20210817,000000,26.71,26.73,26.6439,26.71,34866,0
+SOJD.US,D,20210818,000000,26.71,26.71,26.61,26.67,50974,0
+SOJD.US,D,20210819,000000,26.55,26.7,26.55,26.7,43677,0
+SOJD.US,D,20210820,000000,26.74,26.78,26.71,26.75,36667,0
+SOJD.US,D,20210823,000000,26.75,26.8,26.74,26.77,36649,0
+SOJD.US,D,20210824,000000,26.77,26.77,26.7106,26.77,46551,0
+SOJD.US,D,20210825,000000,26.76,26.81,26.71,26.75,98573,0
+SOJD.US,D,20210826,000000,26.74,26.75,26.65,26.66,41012,0
+SOJD.US,D,20210827,000000,26.67,26.82,26.66,26.82,49600,0
+SOJD.US,D,20210830,000000,26.82,26.82,26.718,26.75,70355,0
+SOJD.US,D,20210831,000000,26.76,26.7789,26.65,26.73,163962,0
+SOJD.US,D,20210901,000000,26.75,26.88,26.75,26.83,81257,0
+SOJD.US,D,20210902,000000,26.93,26.95,26.79,26.8,254328,0
+SOJD.US,D,20210903,000000,26.83,26.99,26.79,26.99,144062,0
+SOJD.US,D,20210907,000000,26.95,26.95,26.81,26.81,60080,0
+SOJD.US,D,20210908,000000,26.87,26.88,26.63,26.68,77469,0
+SOJD.US,D,20210909,000000,26.71,26.75,26.62,26.64,51936,0
+SOJD.US,D,20210910,000000,26.7,26.749,26.35,26.64,74139,0
+SOJD.US,D,20210913,000000,26.7,26.7094,26.59,26.63,45812,0
+SOJD.US,D,20210914,000000,26.66,26.69,26.6,26.6,29914,0
+SOJD.US,D,20210915,000000,26.64,26.76,26.63,26.74,80771,0
+SOJD.US,D,20210916,000000,26.76,26.79,26.67,26.77,84553,0
+SOJD.US,D,20210917,000000,26.77,26.83,26.69,26.7,140130,0
+SOJD.US,D,20210920,000000,26.6,26.76,26.6,26.69,35979,0
+SOJD.US,D,20210921,000000,26.73,26.74,26.6566,26.7,47060,0
+SOJD.US,D,20210922,000000,26.74,26.85,26.63,26.82,108693,0
+SOJD.US,D,20210923,000000,26.85,26.91,26.65,26.71,88688,0
+SOJD.US,D,20210924,000000,26.7,26.7,26.58,26.66,40118,0
+SOJD.US,D,20210927,000000,26.66,26.66,26.4,26.53,85323,0
+SOJD.US,D,20210928,000000,26.46,26.46,26.212,26.32,102400,0
+SOJD.US,D,20210929,000000,26.46,26.63,26.34,26.63,40724,0
+SOJD.US,D,20210930,000000,26.68,26.71,26.45,26.45,161963,0
+SOJD.US,D,20211001,000000,26.49,26.55,26.45,26.47,26405,0
+SOJD.US,D,20211004,000000,26.47,26.47,26.24,26.24,41845,0
+SOJD.US,D,20211005,000000,26.34,26.3699,26.1,26.11,101809,0
+SOJD.US,D,20211006,000000,26.13,26.36,26.12,26.35,80247,0
+SOJD.US,D,20211007,000000,26.37,26.45,26.35,26.4,130639,0
+SOJD.US,D,20211008,000000,26.41,26.46,26.32,26.46,75190,0
+SOJD.US,D,20211011,000000,26.49,26.49,26.4,26.45,25488,0
+SOJD.US,D,20211012,000000,26.48,26.67,26.48,26.64,47566,0
+SOJD.US,D,20211013,000000,26.64,26.7791,26.62,26.73,81868,0
+SOJD.US,D,20211014,000000,26.77,26.97,26.77,26.9049,57980,0
+SOJD.US,D,20211015,000000,26.89,26.9388,26.775,26.79,44016,0
+SOJD.US,D,20211018,000000,26.77,26.81,26.65,26.73,71378,0
+SOJD.US,D,20211019,000000,26.73,26.8028,26.5933,26.7,99479,0
+SOJD.US,D,20211020,000000,26.73,26.83,26.6564,26.75,155718,0
+SOJD.US,D,20211021,000000,26.82,26.85,26.73,26.75,64651,0
+SOJD.US,D,20211022,000000,26.87,26.87,26.75,26.81,78914,0
+SOJD.US,D,20211025,000000,26.81,26.8899,26.8,26.86,132695,0
+SOJD.US,D,20211026,000000,26.9,26.92,26.78,26.8,84456,0
+SOJD.US,D,20211027,000000,26.78,26.91,26.78,26.83,90922,0
+SOJD.US,D,20211028,000000,26.64,26.77,26.53,26.71,62885,0
+SOJD.US,D,20211029,000000,26.71,26.75,26.56,26.59,132476,0
+SOJD.US,D,20211101,000000,26.62,26.95,26.62,26.94,65258,0
+SOJD.US,D,20211102,000000,26.86,27.06,26.86,27.05,79717,0
+SOJD.US,D,20211103,000000,26.96,27.16,26.96,27.13,65715,0
+SOJD.US,D,20211104,000000,27.05,27.2,27.02,27.18,54342,0
+SOJD.US,D,20211105,000000,27.14,27.5,27.14,27.27,116042,0
+SOJD.US,D,20211108,000000,27.28,27.33,27.22,27.29,24140,0
+SOJD.US,D,20211109,000000,27.29,27.2981,27,27.06,72241,0
+SOJD.US,D,20211110,000000,27.03,27.03,26.65,26.95,133370,0
+SOJD.US,D,20211111,000000,26.98,26.98,26.76,26.8,24080,0
+SOJD.US,D,20211112,000000,26.88,26.92,26.7614,26.86,26539,0
+SOJD.US,D,20211115,000000,26.93,26.95,26.76,26.86,131698,0
+SOJD.US,D,20211116,000000,26.84,26.93,26.73,26.73,123678,0
+SOJD.US,D,20211117,000000,26.76,26.85,26.7046,26.84,44597,0
+SOJD.US,D,20211118,000000,26.8,26.84,26.63,26.75,50425,0
+SOJD.US,D,20211119,000000,26.83,26.83,26.67,26.78,95309,0
+SOJD.US,D,20211122,000000,26.79,26.89,26.675,26.72,86322,0
+SOJD.US,D,20211123,000000,26.72,26.72,26.57,26.68,39653,0
+SOJD.US,D,20211124,000000,26.7,26.735,26.61,26.72,48016,0
+SOJD.US,D,20211126,000000,26.63,26.64,26.54,26.58,28406,0
+SOJD.US,D,20211129,000000,26.7,26.77,26.58,26.61,56705,0
+SOJD.US,D,20211130,000000,26.52,26.66,26.44,26.53,156565,0
+SOJD.US,D,20211201,000000,26.6,26.67,26.42,26.44,85327,0
+SOJD.US,D,20211202,000000,26.53,26.76,26.52,26.74,49146,0
+SOJD.US,D,20211203,000000,26.75,26.75,26.61,26.64,25604,0
+SOJD.US,D,20211206,000000,26.72,26.75,26.6,26.75,25553,0
+SOJD.US,D,20211207,000000,26.76,26.87,26.66,26.71,74049,0
+SOJD.US,D,20211208,000000,26.82,26.82,26.59,26.66,48087,0
+SOJD.US,D,20211209,000000,26.69,26.77,26.6471,26.76,24505,0
+SOJD.US,D,20211210,000000,26.79,26.8,26.65,26.72,33422,0
+SOJD.US,D,20211213,000000,26.76,26.76,26.63,26.69,15375,0
+SOJD.US,D,20211214,000000,26.62,26.74,26.56,26.56,42686,0
+SOJD.US,D,20211215,000000,26.69,26.69,26.56,26.62,50724,0
+SOJD.US,D,20211216,000000,26.6,26.8941,26.58,26.73,61245,0
+SOJD.US,D,20211217,000000,26.76,26.79,26.67,26.69,42964,0
+SOJD.US,D,20211220,000000,26.59,26.75,26.59,26.61,36841,0
+SOJD.US,D,20211221,000000,26.7,26.72,26.61,26.63,49429,0
+SOJD.US,D,20211222,000000,26.68,26.9,26.68,26.89,38034,0
+SOJD.US,D,20211223,000000,27.01,27.01,26.8139,26.8139,18818,0
+SOJD.US,D,20211227,000000,26.82,27.01,26.82,26.95,48498,0
+SOJD.US,D,20211228,000000,26.96,27,26.9,27,25854,0
+SOJD.US,D,20211229,000000,26.93,27.08,26.9117,27.02,30383,0
+SOJD.US,D,20211230,000000,27.08,27.22,27.02,27.16,25924,0
+SOJD.US,D,20211231,000000,27.16,27.26,27.06,27.11,75601,0
+SOJD.US,D,20220103,000000,27.11,27.13,27.01,27.05,43583,0
+SOJD.US,D,20220104,000000,27.02,27.02,26.74,26.79,59792,0
+SOJD.US,D,20220105,000000,26.79,27.02,26.53,26.62,39528,0
+SOJD.US,D,20220106,000000,26.63,26.63,26.4,26.53,70155,0
+SOJD.US,D,20220107,000000,26.43,26.5399,26.34,26.52,52957,0
+SOJD.US,D,20220110,000000,26.48,26.4878,26.39,26.44,34423,0
+SOJD.US,D,20220111,000000,26.45,26.75,26.43,26.59,40983,0
+SOJD.US,D,20220112,000000,26.6,26.725,26.45,26.4999,33236,0
+SOJD.US,D,20220113,000000,26.52,26.6599,26.4801,26.61,36344,0
+SOJD.US,D,20220114,000000,26.6,26.64,26.41,26.46,31891,0
+SOJD.US,D,20220118,000000,26.36,26.4599,26,26,101798,0
+SOJD.US,D,20220119,000000,26.15,26.17,26.0466,26.05,37617,0
+SOJD.US,D,20220120,000000,26.19,26.23,26.114,26.14,45104,0
+SOJD.US,D,20220121,000000,26.03,26.24,26.03,26.17,33257,0
+SOJD.US,D,20220124,000000,26.16,26.21,25.91,26.05,58684,0
+SOJD.US,D,20220125,000000,26.04,26.08,25.89,26.02,48749,0
+SOJD.US,D,20220126,000000,26.13,26.21,25.81,25.83,48602,0
+SOJD.US,D,20220127,000000,25.65,25.67,25,25.2,155028,0
+SOJD.US,D,20220128,000000,25.35,25.4,25.05,25.31,101571,0
+SOJD.US,D,20220131,000000,25.4,25.57,25.31,25.52,93081,0
+SOJD.US,D,20220201,000000,25.62,25.73,25.47,25.49,44063,0
+SOJD.US,D,20220202,000000,25.62,25.7016,25.4,25.44,69626,0
+SOJD.US,D,20220203,000000,25.3,25.4,25.24,25.34,108870,0
+SOJD.US,D,20220204,000000,25.25,25.33,25.05,25.05,227243,0
+SOJD.US,D,20220207,000000,25.18,25.24,24.91,24.95,170232,0
+SOJD.US,D,20220208,000000,24.95,25.03,24.8,24.91,172711,0
+SOJD.US,D,20220209,000000,25.07,25.09,24.9,24.93,115412,0
+SOJD.US,D,20220210,000000,24.8,24.88,24.46,24.46,277928,0
+SOJD.US,D,20220211,000000,24.52,24.64,24.1855,24.24,188281,0
+SOJD.US,D,20220214,000000,24.22,24.255,23.9201,24,161902,0
+SOJD.US,D,20220215,000000,24.21,24.38,24.076,24.25,80204,0
+SOJD.US,D,20220216,000000,24.31,24.65,24.1,24.52,174571,0
+SOJD.US,D,20220217,000000,24.58,24.74,24.41,24.44,94584,0
+SOJD.US,D,20220218,000000,24.52,24.6499,24.46,24.48,102236,0
+SOJD.US,D,20220222,000000,24.45,24.55,24.22,24.26,212364,0
+SOJD.US,D,20220223,000000,24.38,24.4899,24.1,24.15,93199,0
+SOJD.US,D,20220224,000000,23.98,24.219,23.9011,24.19,171868,0
+SOJD.US,D,20220225,000000,24.33,24.5,24.27,24.48,121941,0
+SOJD.US,D,20220228,000000,24.5,24.61,24.44,24.45,158705,0
+SOJD.US,D,20220301,000000,24.54,24.6893,24.5,24.54,80390,0
+SOJD.US,D,20220302,000000,24.63,24.63,24.5,24.55,125414,0
+SOJD.US,D,20220303,000000,24.65,24.68,24.32,24.38,92873,0
+SOJD.US,D,20220304,000000,24.46,24.4899,24.25,24.36,128383,0
+SOJD.US,D,20220307,000000,24.4,24.4,24.06,24.11,171344,0
+SOJD.US,D,20220308,000000,24.13,24.2,24.02,24.03,150593,0
+SOJD.US,D,20220309,000000,24.2,24.245,24.11,24.14,119697,0
+SOJD.US,D,20220310,000000,24.1,24.141,23.88,23.95,109206,0
+SOJD.US,D,20220311,000000,23.95,24.12,23.75,23.86,78113,0
+SOJD.US,D,20220314,000000,23.83,23.83,23.2501,23.31,118914,0
+SOJD.US,D,20220315,000000,23.5,23.5634,23.35,23.38,143844,0
+SOJD.US,D,20220316,000000,23.46,23.76,23.46,23.66,166129,0
+SOJD.US,D,20220317,000000,23.73,24.09,23.7,23.81,164344,0
+SOJD.US,D,20220318,000000,23.88,24.1,23.78,24.02,159671,0
+SOJD.US,D,20220321,000000,24.02,24.09,23.63,23.78,99317,0
+SOJD.US,D,20220322,000000,23.71,23.8,23.57,23.75,90152,0
+SOJD.US,D,20220323,000000,23.79,23.8,23.66,23.7,133374,0
+SOJD.US,D,20220324,000000,23.73,23.85,23.7,23.76,131770,0
+SOJD.US,D,20220325,000000,23.78,23.8,23.5,23.6,140384,0
+SOJD.US,D,20220328,000000,23.75,23.75,23.6,23.68,60014,0
+SOJD.US,D,20220329,000000,23.82,23.92,23.82,23.92,152495,0
+SOJD.US,D,20220330,000000,24.05,24.1,23.9635,24.09,75142,0
+SOJD.US,D,20220331,000000,24.14,24.31,24.09,24.13,202727,0
+SOJD.US,D,20220401,000000,24.13,24.23,24,24.13,57083,0
+SOJD.US,D,20220404,000000,24.13,24.18,23.9664,24.07,82863,0
+SOJD.US,D,20220405,000000,24.06,24.07,23.62,23.66,102852,0
+SOJD.US,D,20220406,000000,23.58,23.65,23.35,23.38,140608,0
+SOJD.US,D,20220407,000000,23.38,23.5799,23.36,23.54,129927,0
+SOJD.US,D,20220408,000000,23.51,23.58,23.25,23.39,98509,0
+SOJD.US,D,20220411,000000,23.3,23.37,22.88,22.94,174931,0
+SOJD.US,D,20220412,000000,23.1,23.18,22.53,22.77,338115,0
+SOJD.US,D,20220413,000000,22.6,22.7762,22.53,22.56,132487,0
+SOJD.US,D,20220414,000000,22.64,22.66,22.23,22.39,141231,0
+SOJD.US,D,20220418,000000,22.45,22.53,22.14,22.17,256431,0
+SOJD.US,D,20220419,000000,22.17,22.17,21.89,21.98,328883,0
+SOJD.US,D,20220420,000000,22.07,22.15,22.02,22.04,206730,0
+SOJD.US,D,20220421,000000,22.12,22.19,21.72,21.8,154904,0
+SOJD.US,D,20220422,000000,21.8,21.95,21.56,21.63,123154,0
+SOJD.US,D,20220425,000000,21.73,21.843,21.7,21.81,116714,0
+SOJD.US,D,20220426,000000,21.85,21.89,21.8,21.81,241697,0
+SOJD.US,D,20220427,000000,21.89,21.89,21.49,21.53,175461,0
+SOJD.US,D,20220428,000000,21.38,21.7,21.145,21.69,198636,0
+SOJD.US,D,20220429,000000,21.6,21.64,21,21.12,374881,0
+SOJD.US,D,20220502,000000,21,21.1499,20.41,20.53,204038,0
+SOJD.US,D,20220503,000000,20.59,20.93,20.53,20.6,293714,0
+SOJD.US,D,20220504,000000,20.7,21.09,20.55,21.05,285931,0
+SOJD.US,D,20220505,000000,20.97,20.9899,20.61,20.66,191038,0
+SOJD.US,D,20220506,000000,20.6,20.65,20.3,20.31,404381,0
+SOJD.US,D,20220509,000000,20.25,20.31,20.06,20.24,182311,0
+SOJD.US,D,20220510,000000,20.55,20.64,20.2,20.55,151502,0
+SOJD.US,D,20220511,000000,20.49,20.9,20.49,20.69,151771,0
+SOJD.US,D,20220512,000000,20.7,20.91,20.59,20.91,144367,0
+SOJD.US,D,20220513,000000,21,21.15,20.92,20.97,98185,0
+SOJD.US,D,20220516,000000,20.96,21.2599,20.81,21.17,118414,0
+SOJD.US,D,20220517,000000,21.29,21.57,21.17,21.17,220079,0
+SOJD.US,D,20220518,000000,21.17,21.2499,20.91,21.1,139299,0
+SOJD.US,D,20220519,000000,21.11,21.3199,21.02,21.19,162102,0
+SOJD.US,D,20220520,000000,21.3,21.43,21.01,21.05,126737,0
+SOJD.US,D,20220523,000000,21.08,21.26,21.05,21.15,132478,0
+SOJD.US,D,20220524,000000,21.14,21.26,21.01,21.21,237956,0
+SOJD.US,D,20220525,000000,21.3,21.89,21.3,21.89,175897,0
+SOJD.US,D,20220526,000000,21.99,22.47,21.93,22.44,161116,0
+SOJD.US,D,20220527,000000,22.5,23.04,22.465,22.92,144100,0
+SOJD.US,D,20220531,000000,22.7,22.84,22.5,22.84,219237,0
+SOJD.US,D,20220601,000000,22.97,22.99,22.67,22.81,269760,0
+SOJD.US,D,20220602,000000,22.8,22.84,22.57,22.83,169650,0
+SOJD.US,D,20220603,000000,22.66,22.82,22.55,22.71,279241,0
+SOJD.US,D,20220606,000000,22.73,22.78,22.5826,22.61,156338,0
+SOJD.US,D,20220607,000000,22.6,22.79,22.56,22.69,204227,0
+SOJD.US,D,20220608,000000,22.7,22.82,22.59,22.6,104447,0
+SOJD.US,D,20220609,000000,22.6,22.6,22.26,22.26,106808,0
+SOJD.US,D,20220610,000000,22.14,22.14,21.73,21.83,119210,0
+SOJD.US,D,20220613,000000,21.47,21.52,20.79,20.95,150896,0
+SOJD.US,D,20220614,000000,21.05,21.29,20.61,20.62,189188,0
+SOJD.US,D,20220615,000000,20.75,21.02,20.53,21.02,181266,0
+SOJD.US,D,20220616,000000,20.72,20.9899,20.69,20.89,140843,0
+SOJD.US,D,20220617,000000,20.99,21.09,20.88,20.89,116554,0
+SOJD.US,D,20220621,000000,21.02,21.12,20.97,21.05,134700,0
+SOJD.US,D,20220622,000000,21.08,21.4,20.87,21.21,90721,0
+SOJD.US,D,20220623,000000,21.25,21.55,21.25,21.43,133823,0
+SOJD.US,D,20220624,000000,21.65,21.73,21.491,21.67,53338,0
+SOJD.US,D,20220627,000000,21.77,21.86,21.67,21.78,46550,0
+SOJD.US,D,20220628,000000,21.94,21.9899,21.71,21.76,82476,0
+SOJD.US,D,20220629,000000,21.71,21.9322,21.58,21.72,75629,0
+SOJD.US,D,20220630,000000,21.75,21.88,21.6726,21.853,41989,0
+SOJD.US,D,20220701,000000,21.98,22.3,21.9608,22.26,49846,0
+SOJD.US,D,20220705,000000,22.21,22.31,22.12,22.26,50255,0
+SOJD.US,D,20220706,000000,22.2,22.2,22.08,22.15,60620,0
+SOJD.US,D,20220707,000000,22.15,22.38,22.13,22.28,57475,0
+SOJD.US,D,20220708,000000,22.18,22.2,21.9594,21.99,99822,0
+SOJD.US,D,20220711,000000,21.99,21.99,21.86,21.88,72693,0
+SOJD.US,D,20220712,000000,21.95,22.03,21.85,21.86,82333,0
+SOJD.US,D,20220713,000000,21.62,21.89,21.62,21.89,88126,0
+SOJD.US,D,20220714,000000,21.81,22.06,21.76,22.04,82100,0
+SOJD.US,D,20220715,000000,22.18,22.34,22.1,22.18,47560,0
+SOJD.US,D,20220718,000000,22.16,22.42,22.16,22.31,54721,0
+SOJD.US,D,20220719,000000,22.38,22.4828,22.3523,22.43,63265,0
+SOJD.US,D,20220720,000000,22.46,22.46,22.31,22.36,91202,0
+SOJD.US,D,20220721,000000,22.4,22.7,22.4,22.68,53939,0
+SOJD.US,D,20220722,000000,22.71,22.9399,22.71,22.85,37882,0
+SOJD.US,D,20220725,000000,22.78,22.93,22.74,22.89,54617,0
+SOJD.US,D,20220726,000000,22.89,23.06,22.75,22.98,69793,0
+SOJD.US,D,20220727,000000,23.03,23.18,23.03,23.17,66882,0
+SOJD.US,D,20220728,000000,22.95,23.12,22.84,22.97,131833,0
+SOJD.US,D,20220729,000000,22.91,23.4,22.91,23.38,114395,0
+SOJD.US,D,20220801,000000,23.31,23.49,23.14,23.21,121883,0
+SOJD.US,D,20220802,000000,23.31,23.63,23.04,23.6,244102,0
+SOJD.US,D,20220803,000000,23.56,23.86,23.56,23.86,102466,0
+SOJD.US,D,20220804,000000,23.78,23.86,23.665,23.86,89434,0
+SOJD.US,D,20220805,000000,23.71,23.7856,23.23,23.43,154421,0
+SOJD.US,D,20220808,000000,23.39,23.61,23.29,23.52,79191,0
+SOJD.US,D,20220809,000000,23.47,23.475,23.2199,23.36,79167,0
+SOJD.US,D,20220810,000000,23.53,23.67,23.42,23.63,77155,0
+SOJD.US,D,20220811,000000,23.63,23.6782,23.42,23.46,78895,0
+SOJD.US,D,20220812,000000,23.56,23.6219,23.24,23.53,132843,0
+SOJD.US,D,20220815,000000,23.5,23.54,23.27,23.34,163269,0
+SOJD.US,D,20220816,000000,23.3,23.41,23.19,23.3,44566,0
+SOJD.US,D,20220817,000000,23.23,23.27,23.02,23.08,165868,0
+SOJD.US,D,20220818,000000,23.07,23.2078,22.9701,23.14,49722,0
+SOJD.US,D,20220819,000000,22.99,22.99,22.78,22.96,69073,0
+SOJD.US,D,20220822,000000,22.83,22.84,22.64,22.73,60393,0
+SOJD.US,D,20220823,000000,22.67,22.8,21.65,21.98,160064,0
+SOJD.US,D,20220824,000000,21.98,22.4557,21.98,22.2,74191,0
+SOJD.US,D,20220825,000000,22.37,22.6,22.26,22.47,126663,0
+SOJD.US,D,20220826,000000,22.58,22.58,22.17,22.25,50316,0
+SOJD.US,D,20220829,000000,22.04,22.2274,22.03,22.05,61470,0
+SOJD.US,D,20220830,000000,22.14,22.1782,21.96,22.04,56389,0
+SOJD.US,D,20220831,000000,22.09,22.18,21.7501,21.84,81284,0
+SOJD.US,D,20220901,000000,21.74,21.86,21.61,21.68,51434,0
+SOJD.US,D,20220902,000000,21.91,22.01,21.5928,21.6,86897,0
+SOJD.US,D,20220906,000000,21.69,21.735,21.32,21.375,60294,0
+SOJD.US,D,20220907,000000,21.42,21.6099,21.36,21.37,60802,0
+SOJD.US,D,20220908,000000,21.3,21.5282,21.11,21.12,71868,0
+SOJD.US,D,20220909,000000,21.27,21.58,21.27,21.5,59875,0
+SOJD.US,D,20220912,000000,21.52,21.88,21.52,21.61,91767,0
+SOJD.US,D,20220913,000000,21.38,21.61,21.31,21.54,55105,0
+SOJD.US,D,20220914,000000,21.55,21.65,21.43,21.6,58215,0
+SOJD.US,D,20220915,000000,21.66,21.7,21.38,21.4,55582,0
+SOJD.US,D,20220916,000000,21.25,21.46,21.14,21.44,53492,0
+SOJD.US,D,20220919,000000,21.44,21.44,21.22,21.34,65525,0
+SOJD.US,D,20220920,000000,21.17,21.32,21.1369,21.3,70440,0
+SOJD.US,D,20220921,000000,21.38,21.6513,21.25,21.54,120730,0
+SOJD.US,D,20220922,000000,21.43,21.43,21.25,21.32,54324,0
+SOJD.US,D,20220923,000000,21.25,21.2691,20.89,20.95,76252,0
+SOJD.US,D,20220926,000000,20.95,21.15,20.65,20.74,74582,0
+SOJD.US,D,20220927,000000,20.84,20.84,20.56,20.8,80313,0
+SOJD.US,D,20220928,000000,20.9,21.1,20.7667,21.08,82812,0
+SOJD.US,D,20220929,000000,20.99,20.99,20.52,20.86,143150,0
+SOJD.US,D,20220930,000000,20.77,21.0395,20.62,20.64,373970,0
+SOJD.US,D,20221003,000000,20.71,20.97,20.71,20.88,66913,0
+SOJD.US,D,20221004,000000,21.06,21.29,21.06,21.22,86698,0
+SOJD.US,D,20221005,000000,21.13,21.1449,20.92,20.98,58195,0
+SOJD.US,D,20221006,000000,21.01,21.0691,20.65,20.67,143661,0
+SOJD.US,D,20221007,000000,20.54,20.56,20.26,20.33,187891,0
+SOJD.US,D,20221010,000000,20.43,20.4735,19.94,19.98,171899,0
+SOJD.US,D,20221011,000000,19.98,20.21,19.83,19.85,421442,0
+SOJD.US,D,20221012,000000,19.81,19.9,19.6,19.72,112215,0
+SOJD.US,D,20221013,000000,19.51,19.6095,19.4,19.46,276204,0
+SOJD.US,D,20221014,000000,19.55,19.85,19.28,19.48,420727,0
+SOJD.US,D,20221017,000000,19.63,19.83,19.51,19.54,159094,0
+SOJD.US,D,20221018,000000,19.73,19.83,19.5801,19.63,101590,0
+SOJD.US,D,20221019,000000,19.6,19.62,19.3693,19.48,118132,0
+SOJD.US,D,20221020,000000,19.48,19.52,19.31,19.38,100258,0
+SOJD.US,D,20221021,000000,19.34,19.48,19.2,19.22,162778,0
+SOJD.US,D,20221024,000000,19.22,19.34,19.11,19.31,162325,0
+SOJD.US,D,20221025,000000,19.4108,19.67,19.3641,19.61,114794,0
+SOJD.US,D,20221026,000000,19.6046,19.89,19.42,19.51,137275,0
+SOJD.US,D,20221027,000000,19.3,19.45,19.22,19.23,99987,0
+SOJD.US,D,20221028,000000,19.22,19.34,19.22,19.3,50357,0
+SOJD.US,D,20221031,000000,19.33,19.39,19.1,19.12,136211,0
+SOJD.US,D,20221101,000000,19.33,19.356,18.95,19.02,98146,0
+SOJD.US,D,20221102,000000,19.1,19.2596,18.91,19.04,127336,0
+SOJD.US,D,20221103,000000,18.98,19.02,18.88,18.91,94705,0
+SOJD.US,D,20221104,000000,19.01,19.01,18.76,18.89,136968,0
+SOJD.US,D,20221107,000000,18.95,19,18.76,18.98,99966,0
+SOJD.US,D,20221108,000000,19.05,19.39,18.87,19.39,119453,0
+SOJD.US,D,20221109,000000,19.42,19.43,19.01,19.09,99199,0
+SOJD.US,D,20221110,000000,19.46,20.22,19.46,20.18,102686,0
+SOJD.US,D,20221111,000000,20.25,20.5,19.9921,20.31,81791,0
+SOJD.US,D,20221114,000000,20.35,20.39,19.915,20.01,84088,0
+SOJD.US,D,20221115,000000,20.16,20.71,20.16,20.63,256248,0
+SOJD.US,D,20221116,000000,20.62,20.72,20.46,20.56,77029,0
+SOJD.US,D,20221117,000000,20.38,20.49,20.34,20.41,88837,0
+SOJD.US,D,20221118,000000,20.48,20.48,20.3,20.33,77394,0
+SOJD.US,D,20221121,000000,20.46,20.48,20.352,20.47,92524,0
+SOJD.US,D,20221122,000000,20.47,20.56,20.3867,20.46,89006,0
+SOJD.US,D,20221123,000000,20.53,20.65,20.495,20.65,53124,0
+SOJD.US,D,20221125,000000,20.65,20.72,20.6,20.6,25038,0
+SOJD.US,D,20221128,000000,20.55,20.62,20.44,20.45,85091,0
+SOJD.US,D,20221129,000000,20.47,20.47,20.08,20.13,251191,0
+SOJD.US,D,20221130,000000,20.22,20.4,20.11,20.39,266286,0
+SOJD.US,D,20221201,000000,20.52,20.73,20.4362,20.69,165553,0
+SOJD.US,D,20221202,000000,20.6,21,20.5,21,98939,0
+SOJD.US,D,20221205,000000,21,21,20.6,20.615,130991,0
+SOJD.US,D,20221206,000000,20.66,20.7188,20.4,20.44,105825,0
+SOJD.US,D,20221207,000000,20.54,20.62,20.42,20.6,133016,0
+SOJD.US,D,20221208,000000,20.56,20.65,20.3601,20.535,322021,0
+SOJD.US,D,20221209,000000,20.5,20.56,20.33,20.48,128896,0
+SOJD.US,D,20221212,000000,20.51,20.51,20.33,20.36,128854,0
+SOJD.US,D,20221213,000000,20.55,20.8096,20.46,20.7,123843,0
+SOJD.US,D,20221214,000000,20.71,20.85,20.5406,20.61,124386,0
+SOJD.US,D,20221215,000000,20.6,20.753,20.5,20.53,138140,0
+SOJD.US,D,20221216,000000,20.49,20.66,20.4255,20.48,126905,0
+SOJD.US,D,20221219,000000,20.55,20.6499,20.48,20.55,111339,0
+SOJD.US,D,20221220,000000,20.52,20.61,20.33,20.39,117774,0
+SOJD.US,D,20221221,000000,20.49,20.57,20.34,20.35,98678,0
+SOJD.US,D,20221222,000000,20.35,20.46,20.05,20.13,95300,0
+SOJD.US,D,20221223,000000,20.14,20.2684,19.9367,20.07,90320,0
+SOJD.US,D,20221227,000000,20,20.1399,19.76,19.96,123124,0
+SOJD.US,D,20221228,000000,20,20,19.77,19.79,161489,0
+SOJD.US,D,20221229,000000,19.87,20.0229,19.79,19.91,160031,0
+SOJD.US,D,20221230,000000,19.91,20.161,19.63,19.64,188232,0
+SOJD.US,D,20230103,000000,19.88,20.2399,19.88,20.12,132044,0
+SOJD.US,D,20230104,000000,20.35,20.71,20.3182,20.71,48797,0
+SOJD.US,D,20230105,000000,20.64,21.09,20.45,20.9,110997,0
+SOJD.US,D,20230106,000000,21,21.39,20.98,21.27,69472,0
+SOJD.US,D,20230109,000000,21.27,21.64,21.13,21.29,97770,0
+SOJD.US,D,20230110,000000,21.29,21.39,21.2201,21.37,64006,0
+SOJD.US,D,20230111,000000,21.39,21.5299,21.3809,21.42,107353,0
+SOJD.US,D,20230112,000000,21.48,21.7,21.35,21.61,61930,0
+SOJD.US,D,20230113,000000,21.61,21.92,21.59,21.86,55137,0
+SOJD.US,D,20230117,000000,21.85,22.08,21.79,22.06,87947,0
+SOJD.US,D,20230118,000000,22.36,22.54,21.92,22.23,126364,0
+SOJD.US,D,20230119,000000,22.17,22.46,22.14,22.44,85093,0
+SOJD.US,D,20230120,000000,22.45,22.63,22.38,22.58,147837,0
+SOJD.US,D,20230123,000000,22.62,22.85,22.62,22.77,77049,0
+SOJD.US,D,20230124,000000,22.77,22.83,22.69,22.75,53116,0
+SOJD.US,D,20230125,000000,22.65,22.7789,22.62,22.74,72718,0
+SOJD.US,D,20230126,000000,22.54,22.66,22.3924,22.55,45129,0
+SOJD.US,D,20230127,000000,22.47,22.59,22.32,22.41,93033,0
+SOJD.US,D,20230130,000000,22.38,22.55,22.31,22.5,118942,0
+SOJD.US,D,20230131,000000,22.51,22.7,22.47,22.56,215918,0
+SOJD.US,D,20230201,000000,22.56,22.677,22.4507,22.5,91750,0
+SOJD.US,D,20230202,000000,22.56,22.6771,22.53,22.56,79710,0
+SOJD.US,D,20230203,000000,22.39,22.44,22.02,22.18,84053,0
+SOJD.US,D,20230206,000000,22.01,22.1156,21.79,21.96,66792,0
+SOJD.US,D,20230207,000000,21.96,22.013,21.76,21.87,71364,0
+SOJD.US,D,20230208,000000,21.91,21.9699,21.81,21.88,66846,0
+SOJD.US,D,20230209,000000,22.02,22.069,21.85,21.88,70365,0
+SOJD.US,D,20230210,000000,21.88,21.91,21.74,21.78,30280,0
+SOJD.US,D,20230213,000000,21.85,22,21.83,21.98,57671,0
+SOJD.US,D,20230214,000000,21.85,22.13,21.85,22.03,66938,0
+SOJD.US,D,20230215,000000,22.03,22.0993,21.93,22.03,79791,0
+SOJD.US,D,20230216,000000,21.95,21.95,21.75,21.91,54627,0
+SOJD.US,D,20230217,000000,21.78,21.87,21.62,21.77,47847,0
+SOJD.US,D,20230221,000000,21.64,21.6899,21.12,21.19,48964,0
+SOJD.US,D,20230222,000000,21.19,21.49,21.19,21.39,73303,0
+SOJD.US,D,20230223,000000,21.41,21.685,21.4,21.67,55711,0
+SOJD.US,D,20230224,000000,21.53,21.59,21.43,21.57,53247,0
+SOJD.US,D,20230227,000000,21.68,21.87,21.51,21.78,57384,0
+SOJD.US,D,20230228,000000,21.78,21.91,21.62,21.86,107298,0
+SOJD.US,D,20230301,000000,21.8,21.94,21.65,21.7,36289,0
+SOJD.US,D,20230302,000000,21.58,21.62,21.38,21.5,68701,0
+SOJD.US,D,20230303,000000,21.54,21.69,21.5339,21.58,64149,0
+SOJD.US,D,20230306,000000,21.68,21.77,21.58,21.62,48936,0
+SOJD.US,D,20230307,000000,21.63,21.7138,21.51,21.59,35042,0
+SOJD.US,D,20230308,000000,21.55,21.6,21.5,21.5,39148,0
+SOJD.US,D,20230309,000000,21.54,21.5503,21.03,21.15,56365,0
+SOJD.US,D,20230310,000000,21.22,21.3793,20.58,21.07,40540,0
+SOJD.US,D,20230313,000000,19.68,21.08,19.68,21.01,87965,0
+SOJD.US,D,20230314,000000,21.27,21.57,21.13,21.32,72982,0
+SOJD.US,D,20230315,000000,21.22,21.5648,21.125,21.405,115425,0
+SOJD.US,D,20230316,000000,21.4,22.38,21.37,22.22,100460,0
+SOJD.US,D,20230317,000000,22.15,22.15,21.765,21.99,48805,0
+SOJD.US,D,20230320,000000,21.98,21.99,21.5001,21.82,67204,0
+SOJD.US,D,20230321,000000,21.98,22.15,21.87,22.1,80728,0
+SOJD.US,D,20230322,000000,22.19,22.54,22.1501,22.35,140299,0
+SOJD.US,D,20230323,000000,22.44,22.5,22.0966,22.17,89023,0
+SOJD.US,D,20230324,000000,22.24,22.45,21.89,22.43,44147,0
+SOJD.US,D,20230327,000000,22.47,22.82,22.47,22.56,104308,0
+SOJD.US,D,20230328,000000,22.5,22.65,22.44,22.55,114363,0
+SOJD.US,D,20230329,000000,22.61,22.7686,22.5,22.61,125653,0
+SOJD.US,D,20230330,000000,22.72,22.85,22.59,22.65,148468,0
+SOJD.US,D,20230331,000000,22.68,22.79,22.54,22.6,311700,0
+SOJD.US,D,20230403,000000,22.6,22.7022,22.47,22.57,89242,0
+SOJD.US,D,20230404,000000,22.65,22.7,22.5,22.62,50055,0
+SOJD.US,D,20230405,000000,22.6,22.72,22.55,22.66,66445,0
+SOJD.US,D,20230406,000000,22.6,22.79,22.5713,22.74,71715,0
+SOJD.US,D,20230410,000000,22.62,22.8,22.6,22.75,62306,0
+SOJD.US,D,20230411,000000,22.72,22.8,22.59,22.75,439488,0
+SOJD.US,D,20230412,000000,22.8,22.9,22.6701,22.85,100150,0
+SOJD.US,D,20230413,000000,22.85,22.94,22.79,22.9,66518,0
+SOJD.US,D,20230414,000000,22.9,22.98,22.77,22.97,92948,0
+SOJD.US,D,20230417,000000,22.96,23,22.8301,22.94,111067,0
+SOJD.US,D,20230418,000000,22.94,23.21,22.94,23.11,62661,0
+SOJD.US,D,20230419,000000,23.1,23.24,23.03,23.14,79233,0
+SOJD.US,D,20230420,000000,23.11,23.2,23.1,23.13,54883,0
+SOJD.US,D,20230421,000000,23.22,23.2488,23.1411,23.15,55157,0
+SOJD.US,D,20230424,000000,23.23,23.25,23.15,23.21,36337,0
+SOJD.US,D,20230425,000000,23.11,23.1986,23.02,23.15,86168,0
+SOJD.US,D,20230426,000000,23.11,23.1999,23.06,23.15,75522,0
+SOJD.US,D,20230427,000000,22.99,23.2,22.88,23.08,125389,0
+SOJD.US,D,20230428,000000,23.1,23.23,23.05,23.09,159733,0
+SOJD.US,D,20230501,000000,23.15,23.1999,22.68,22.74,70557,0
+SOJD.US,D,20230502,000000,22.84,22.86,22.49,22.82,65745,0
+SOJD.US,D,20230503,000000,22.82,22.96,22.58,22.76,79580,0
+SOJD.US,D,20230504,000000,22.65,22.8,22.35,22.75,80611,0
+SOJD.US,D,20230505,000000,22.8,23.04,22.7344,22.89,62973,0
+SOJD.US,D,20230508,000000,22.9,23.07,22.7501,23.02,55131,0
+SOJD.US,D,20230509,000000,22.91,23.01,22.7,22.91,58152,0
+SOJD.US,D,20230510,000000,23,23.1993,22.93,23.11,55746,0
+SOJD.US,D,20230511,000000,23.06,23.11,22.95,22.99,33643,0
+SOJD.US,D,20230512,000000,23,23.17,22.92,23.12,44094,0
+SOJD.US,D,20230515,000000,23.15,23.1799,23.02,23.11,36562,0
+SOJD.US,D,20230516,000000,22.97,23.06,22.85,22.86,56827,0
+SOJD.US,D,20230517,000000,22.9,23.22,22.87,23.06,62638,0
+SOJD.US,D,20230518,000000,22.97,23.1,22.92,22.96,49486,0
+SOJD.US,D,20230519,000000,22.93,22.98,22.76,22.88,56445,0
+SOJD.US,D,20230522,000000,22.84,22.91,22.76,22.81,50519,0
+SOJD.US,D,20230523,000000,22.73,22.85,22.73,22.77,50628,0
+SOJD.US,D,20230524,000000,22.72,22.7744,22.5501,22.64,79787,0
+SOJD.US,D,20230525,000000,22.64,22.68,22.46,22.51,56568,0
+SOJD.US,D,20230526,000000,22.48,22.71,22.43,22.66,44945,0
+SOJD.US,D,20230530,000000,22.68,22.84,22.46,22.78,28502,0
+SOJD.US,D,20230531,000000,22.85,23.28,22.75,23.19,273158,0
+SOJD.US,D,20230601,000000,23.15,23.3799,23.13,23.29,86382,0
+SOJD.US,D,20230602,000000,23.29,23.364,23.18,23.2,405192,0
+SOJD.US,D,20230605,000000,23.28,23.28,23.09,23.2,63891,0
+SOJD.US,D,20230606,000000,23.26,23.26,23.05,23.12,83364,0
+SOJD.US,D,20230607,000000,23.19,23.27,22.7,22.71,135644,0
+SOJD.US,D,20230608,000000,22.7,22.725,22.325,22.64,77082,0
+SOJD.US,D,20230609,000000,22.71,22.7342,22.45,22.54,87795,0
+SOJD.US,D,20230612,000000,22.52,22.5685,22.35,22.39,81586,0
+SOJD.US,D,20230613,000000,22.49,22.495,22.3,22.32,106728,0
+SOJD.US,D,20230614,000000,22.35,22.39,22.15,22.29,87941,0
+SOJD.US,D,20230615,000000,22.25,22.59,22.1,22.46,101331,0
+SOJD.US,D,20230616,000000,22.5,22.5634,22.4,22.47,48751,0
+SOJD.US,D,20230620,000000,22.42,22.45,22.14,22.3,45854,0
+SOJD.US,D,20230621,000000,22.18,22.5488,22.14,22.5,54742,0
+SOJD.US,D,20230622,000000,22.52,22.54,22.39,22.54,41164,0
+SOJD.US,D,20230623,000000,22.54,22.62,22.4056,22.61,31537,0
+SOJD.US,D,20230626,000000,22.6,22.6,22.4302,22.5,31360,0
+SOJD.US,D,20230627,000000,22.56,22.65,22.43,22.44,47936,0
+SOJD.US,D,20230628,000000,22.5,22.57,22.416,22.57,42649,0
+SOJD.US,D,20230629,000000,22.49,22.62,22.28,22.43,34471,0
+SOJD.US,D,20230630,000000,22.37,22.97,22.37,22.97,232901,0
+SOJD.US,D,20230703,000000,22.85,22.99,22.82,22.99,21411,0
+SOJD.US,D,20230705,000000,22.89,22.93,22.72,22.76,352623,0
+SOJD.US,D,20230706,000000,22.55,22.6,22.14,22.5,67170,0
+SOJD.US,D,20230707,000000,22.31,22.68,22.31,22.52,35357,0
+SOJD.US,D,20230710,000000,22.55,22.6999,22.43,22.5,25788,0
+SOJD.US,D,20230711,000000,22.62,22.62,22.5,22.55,44029,0
+SOJD.US,D,20230712,000000,22.62,22.69,22.51,22.6,36386,0
+SOJD.US,D,20230713,000000,22.56,22.6999,22.53,22.6,58317,0
+SOJD.US,D,20230714,000000,22.65,22.65,22.25,22.41,58073,0
+SOJD.US,D,20230717,000000,22.4,22.48,22.3,22.37,36626,0
+SOJD.US,D,20230718,000000,22.27,22.475,22.27,22.45,51327,0
+SOJD.US,D,20230719,000000,22.52,22.55,22.4758,22.49,38046,0
+SOJD.US,D,20230720,000000,22.5,22.5,22.41,22.48,50310,0
+SOJD.US,D,20230721,000000,22.44,22.48,22.3904,22.48,41512,0
+SOJD.US,D,20230724,000000,22.54,22.5496,22.4176,22.51,36324,0
+SOJD.US,D,20230725,000000,22.46,22.54,22.45,22.51,41179,0
+SOJD.US,D,20230726,000000,22.55,22.63,22.48,22.53,90593,0
+SOJD.US,D,20230727,000000,22.28,22.42,22.11,22.13,69516,0
+SOJD.US,D,20230728,000000,22.13,22.24,21.9,22.07,61275,0
+SOJD.US,D,20230731,000000,22.14,22.2,22.0624,22.15,138514,0
+SOJD.US,D,20230801,000000,22.1,22.12,21.84,21.95,55522,0
+SOJD.US,D,20230802,000000,21.74,21.79,21.54,21.61,75824,0
+SOJD.US,D,20230803,000000,21.48,21.6099,21.33,21.37,61222,0
+SOJD.US,D,20230804,000000,21.52,21.64,21.5,21.59,40780,0
+SOJD.US,D,20230807,000000,21.58,22.2,21.5349,22.17,278497,0
+SOJD.US,D,20230808,000000,22.14,22.4,22.14,22.28,47926,0
+SOJD.US,D,20230809,000000,22.27,22.3799,22.18,22.28,61923,0
+SOJD.US,D,20230810,000000,22.26,22.43,22.08,22.11,50149,0
+SOJD.US,D,20230811,000000,22.02,22.18,21.98,22.05,38347,0
+SOJD.US,D,20230814,000000,22.06,22.2399,22.05,22.16,28916,0
+SOJD.US,D,20230815,000000,22.1,22.2187,21.9,21.92,45985,0
+SOJD.US,D,20230816,000000,21.86,22,21.8,21.85,41079,0
+SOJD.US,D,20230817,000000,21.9,21.9,21.605,21.77,51502,0
+SOJD.US,D,20230818,000000,21.77,21.8027,21.59,21.7,45006,0
+SOJD.US,D,20230821,000000,21.63,21.72,21.42,21.45,52637,0
+SOJD.US,D,20230822,000000,21.57,21.77,21.05,21.26,83198,0
+SOJD.US,D,20230823,000000,21.38,21.59,21.27,21.59,49241,0
+SOJD.US,D,20230824,000000,21.6,21.86,21.44,21.59,57092,0
+SOJD.US,D,20230825,000000,21.65,21.8,21.48,21.8,34091,0
+SOJD.US,D,20230828,000000,21.81,21.88,21.74,21.88,41570,0
+SOJD.US,D,20230829,000000,21.88,22.0406,21.7659,21.92,47557,0
+SOJD.US,D,20230830,000000,22,22.1222,21.9222,22,31505,0
+SOJD.US,D,20230831,000000,21.96,22.5,21.9,22.41,209677,0
+SOJD.US,D,20230901,000000,22.36,22.42,22.29,22.41,49927,0
+SOJD.US,D,20230905,000000,22.37,22.4386,22.2601,22.34,42240,0
+SOJD.US,D,20230906,000000,22.39,22.52,22.25,22.44,58646,0
+SOJD.US,D,20230907,000000,22.4,22.66,22.4,22.59,64567,0
+SOJD.US,D,20230908,000000,22.68,22.78,22.5714,22.63,42041,0
+SOJD.US,D,20230911,000000,22.66,22.67,22.37,22.43,43429,0
+SOJD.US,D,20230912,000000,22.43,22.43,22.2296,22.27,64426,0
+SOJD.US,D,20230913,000000,22.25,22.33,21.375,22.23,1127449,0
+SOJD.US,D,20230914,000000,22.36,22.36,22.23,22.25,33349,0
+SOJD.US,D,20230915,000000,22.2,22.3181,22.0867,22.23,69850,0
+SOJD.US,D,20230918,000000,22.16,22.3099,22.1,22.19,42168,0
+SOJD.US,D,20230919,000000,22.15,22.3,22.1,22.18,86298,0
+SOJD.US,D,20230920,000000,22.15,22.23,22.05,22.09,82593,0
+SOJD.US,D,20230921,000000,21.85,21.875,21.5,21.72,44794,0
+SOJD.US,D,20230922,000000,21.75,21.97,21.655,21.86,41543,0
+SOJD.US,D,20230925,000000,21.66,21.89,21.66,21.86,75636,0
+SOJD.US,D,20230926,000000,21.8,21.9,21.65,21.67,192262,0
+SOJD.US,D,20230927,000000,21.67,22,21.56,21.67,137327,0
+SOJD.US,D,20230928,000000,21.54,21.6262,21.17,21.23,172318,0
+SOJD.US,D,20230929,000000,21.26,21.52,20.95,21.05,358887,0
+SOJD.US,D,20231002,000000,20.96,21.0491,20.23,20.3,106948,0
+SOJD.US,D,20231003,000000,20.2,20.2,19.4,19.67,157201,0
+SOJD.US,D,20231004,000000,19.83,19.89,19.62,19.7,139500,0
+SOJD.US,D,20231005,000000,19.75,20.04,19.71,19.88,121079,0
+SOJD.US,D,20231006,000000,19.68,19.93,19.5005,19.66,165224,0
+SOJD.US,D,20231009,000000,19.63,19.8769,19.57,19.79,69292,0
+SOJD.US,D,20231010,000000,19.84,19.9599,19.6901,19.9,80732,0
+SOJD.US,D,20231011,000000,20.04,20.13,19.93,20.03,81889,0
+SOJD.US,D,20231012,000000,19.95,20.0879,19.71,19.82,50669,0
+SOJD.US,D,20231013,000000,19.88,19.965,19.5,19.55,50725,0
+SOJD.US,D,20231016,000000,19.63,19.75,19.47,19.7,77283,0
+SOJD.US,D,20231017,000000,19.6,19.73,19.52,19.53,51584,0
+SOJD.US,D,20231018,000000,19.48,19.5699,19.41,19.44,58826,0
+SOJD.US,D,20231019,000000,19.5,19.51,19.32,19.45,98118,0
+SOJD.US,D,20231020,000000,19.49,19.62,19.3001,19.62,72986,0
+SOJD.US,D,20231023,000000,19.6,19.78,19.535,19.74,160625,0
+SOJD.US,D,20231024,000000,19.81,20.1397,19.8,20.1397,85454,0
+SOJD.US,D,20231025,000000,20.07,20.13,19.911,20.02,84464,0
+SOJD.US,D,20231026,000000,19.73,20.02,19.6117,19.92,62509,0
+SOJD.US,D,20231027,000000,20.02,20.05,19.62,19.77,39495,0
+SOJD.US,D,20231030,000000,19.86,19.9782,19.72,19.95,74745,0
+SOJD.US,D,20231031,000000,19.98,20.32,19.9253,20.26,79810,0
+SOJD.US,D,20231101,000000,20.31,20.96,19.984,20.89,97871,0
+SOJD.US,D,20231102,000000,21.01,21.73,21.01,21.6,58081,0
+SOJD.US,D,20231103,000000,21.78,21.94,21.64,21.81,72696,0
+SOJD.US,D,20231106,000000,21.76,21.8,21.61,21.72,55614,0
+SOJD.US,D,20231107,000000,21.7,21.75,21.4,21.45,41406,0
+SOJD.US,D,20231108,000000,21.5,21.6299,21.37,21.38,47930,0
+SOJD.US,D,20231109,000000,21.48,21.6986,21.04,21.04,46440,0
+SOJD.US,D,20231110,000000,21.22,21.3499,21.1,21.25,31493,0
+SOJD.US,D,20231113,000000,21.15,21.5591,21.0501,21.5,42684,0
+SOJD.US,D,20231114,000000,21.97,22.18,21.84,22.15,84575,0
+SOJD.US,D,20231115,000000,22.06,22.18,22,22.14,60635,0
+SOJD.US,D,20231116,000000,22.2,22.28,22.0103,22.11,49494,0
+SOJD.US,D,20231117,000000,22.21,22.27,21.9001,21.97,83373,0
+SOJD.US,D,20231120,000000,21.86,22,21.67,21.86,61795,0
+SOJD.US,D,20231121,000000,21.87,21.99,21.68,21.95,125108,0
+SOJD.US,D,20231122,000000,22.02,22.07,21.78,21.84,100151,0
+SOJD.US,D,20231124,000000,21.9,21.96,21.84,21.86,16593,0
+SOJD.US,D,20231127,000000,21.88,22.0882,21.88,21.9538,39560,0
+SOJD.US,D,20231128,000000,21.95,22.2,21.87,21.88,62069,0
+SOJD.US,D,20231129,000000,22.05,22.33,22.02,22.03,59156,0
+SOJD.US,D,20231130,000000,22.13,22.3275,21.97,22.25,180162,0
+SOJD.US,D,20231201,000000,22.26,22.41,22.17,22.32,64711,0
+SOJD.US,D,20231204,000000,22.28,22.32,21.7,21.8,84674,0
+SOJD.US,D,20231205,000000,21.82,22.14,21.82,21.97,74050,0
+SOJD.US,D,20231206,000000,21.98,22.27,21.98,22.08,54997,0
+SOJD.US,D,20231207,000000,22.14,22.46,22.01,22.05,56409,0
+SOJD.US,D,20231208,000000,22.07,22.13,21.76,21.8,94366,0
+SOJD.US,D,20231211,000000,21.8,21.82,21.45,21.49,67817,0
+SOJD.US,D,20231212,000000,21.47,21.62,21.37,21.37,45635,0
+SOJD.US,D,20231213,000000,21.48,21.88,21.32,21.84,144206,0
+SOJD.US,D,20231214,000000,21.93,22.34,21.83,22.34,90272,0
+SOJD.US,D,20231215,000000,22.24,22.66,21.8001,22.49,90869,0
+SOJD.US,D,20231218,000000,22.41,22.48,22.29,22.38,96756,0
+SOJD.US,D,20231219,000000,22.32,22.51,22.25,22.37,74557,0
+SOJD.US,D,20231220,000000,22.37,22.65,22.3,22.38,58268,0
+SOJD.US,D,20231221,000000,22.55,22.66,22.3801,22.519,54340,0
+SOJD.US,D,20231222,000000,22.65,22.8,22.52,22.77,64183,0
+SOJD.US,D,20231226,000000,22.81,22.99,22.6001,22.8,89563,0
+SOJD.US,D,20231227,000000,22.95,23,22.82,22.98,82422,0
+SOJD.US,D,20231228,000000,23,23.09,22.82,22.97,95942,0
+SOJD.US,D,20231229,000000,22.97,22.99,22.4,22.48,123416,0
+SOJD.US,D,20240102,000000,22.46,22.7437,22.33,22.39,55877,0
+SOJD.US,D,20240103,000000,22.35,22.68,22.23,22.48,72206,0
+SOJD.US,D,20240104,000000,22.54,22.7399,22.445,22.5,33838,0
+SOJD.US,D,20240105,000000,22.59,22.7,22.5001,22.67,69338,0
+SOJD.US,D,20240108,000000,22.73,23.01,22.6644,22.98,52056,0
+SOJD.US,D,20240109,000000,22.98,23.05,22.8901,22.965,40576,0
+SOJD.US,D,20240110,000000,23.02,23.09,22.99,23.03,32884,0
+SOJD.US,D,20240111,000000,22.95,23.19,22.84,23.06,54917,0
+SOJD.US,D,20240112,000000,23.2,23.2,23,23.06,31787,0
+SOJD.US,D,20240116,000000,22.99,23.08,22.82,22.97,45172,0
+SOJD.US,D,20240117,000000,22.89,22.95,22.67,22.9,49821,0
+SOJD.US,D,20240118,000000,22.97,23,22.84,22.95,94607,0
+SOJD.US,D,20240119,000000,22.98,23,22.8809,22.96,80069,0
+SOJD.US,D,20240122,000000,23.1,23.22,23.0705,23.15,72947,0
+SOJD.US,D,20240123,000000,23.15,23.2,23.08,23.11,32279,0
+SOJD.US,D,20240124,000000,23.24,23.2492,23.1,23.18,41764,0
+SOJD.US,D,20240125,000000,23.18,23.63,23.16,23.51,69910,0
+SOJD.US,D,20240126,000000,23.27,23.3,23.1273,23.2,53617,0
+SOJD.US,D,20240129,000000,23.23,23.4,23.208,23.37,45401,0
+SOJD.US,D,20240130,000000,23.43,23.48,23.35,23.42,89336,0
+SOJD.US,D,20240131,000000,23.4,23.56,23.3606,23.5,76123,0
+SOJD.US,D,20240201,000000,23.5,23.81,23.4307,23.7045,95013,0
+SOJD.US,D,20240202,000000,23.52,23.7282,23.39,23.49,68304,0
+SOJD.US,D,20240205,000000,23.4,23.4,23.14,23.16,46663,0
+SOJD.US,D,20240206,000000,23.22,23.47,23.2,23.235,50126,0
+SOJD.US,D,20240207,000000,23.3,23.33,23.1,23.25,105682,0
+SOJD.US,D,20240208,000000,23.27,23.37,23.19,23.31,36837,0
+SOJD.US,D,20240209,000000,23.37,23.59,23.32,23.5004,42630,0
+SOJD.US,D,20240212,000000,23.56,23.64,23.46,23.64,39287,0
+SOJD.US,D,20240213,000000,23.3,23.5199,23.119,23.23,57181,0
+SOJD.US,D,20240214,000000,23.24,23.38,23.08,23.08,49239,0
+SOJD.US,D,20240215,000000,23.23,23.32,23.05,23.22,36723,0
+SOJD.US,D,20240216,000000,23.11,23.21,23.07,23.14,46908,0
+SOJD.US,D,20240220,000000,23.09,23.33,23.0704,23.3,54717,0
+SOJD.US,D,20240221,000000,23.3,23.35,22.99,23.03,53798,0
+SOJD.US,D,20240222,000000,23.19,23.2799,23.06,23.07,33027,0
+SOJD.US,D,20240223,000000,23.18,23.33,23.13,23.22,54871,0
+SOJD.US,D,20240226,000000,23.16,23.33,23.11,23.21,48160,0
+SOJD.US,D,20240227,000000,23.19,23.27,23.01,23.0972,40997,0
+SOJD.US,D,20240228,000000,23.11,23.27,23.06,23.12,49900,0
+SOJD.US,D,20240229,000000,23.13,23.41,23.12,23.4,179689,0
+SOJD.US,D,20240301,000000,23.39,23.55,23.273,23.52,73822,0
+SOJD.US,D,20240304,000000,23.48,23.48,23.28,23.35,44138,0
+SOJD.US,D,20240305,000000,23.35,23.43,23.28,23.43,55847,0
+SOJD.US,D,20240306,000000,23.52,23.65,23.41,23.57,71828,0
+SOJD.US,D,20240307,000000,23.6,23.77,23.52,23.77,40932,0
+SOJD.US,D,20240308,000000,23.8,23.99,23.71,23.99,37588,0
+SOJD.US,D,20240311,000000,24,24,23.8323,23.86,41482,0
+SOJD.US,D,20240312,000000,23.86,23.9,23.7,23.82,50383,0
+SOJD.US,D,20240313,000000,23.77,23.85,23.74,23.8,45711,0
+SOJD.US,D,20240314,000000,23.79,23.81,23.6,23.66,48350,0
+SOJD.US,D,20240315,000000,23.65,23.7108,23.305,23.41,70314,0
+SOJD.US,D,20240318,000000,23.48,23.52,23.29,23.38,34761,0
+SOJD.US,D,20240319,000000,23.4,23.77,23.33,23.73,52214,0
+SOJD.US,D,20240320,000000,23.7,23.87,23.61,23.75,45537,0
+SOJD.US,D,20240321,000000,23.84,24.08,23.77,23.99,65605,0
+SOJD.US,D,20240322,000000,24.06,24.06,23.901,23.99,49172,0
+SOJD.US,D,20240325,000000,23.91,23.9779,23.53,23.58,61498,0
+SOJD.US,D,20240326,000000,23.58,23.58,23.4,23.53,38822,0
+SOJD.US,D,20240327,000000,23.57,23.57,23.4017,23.55,51630,0
+SOJD.US,D,20240328,000000,23.48,23.57,22.99,22.99,191882,0
+SOJD.US,D,20240401,000000,23.05,23.11,22.74,23.11,114461,0
+SOJD.US,D,20240402,000000,22.94,23.01,22.6038,22.95,42772,0
+SOJD.US,D,20240403,000000,22.89,23.1,22.82,23.09,62896,0
+SOJD.US,D,20240404,000000,23.15,23.47,23.15,23.45,67728,0
+SOJD.US,D,20240405,000000,23.39,23.64,23.34,23.55,71584,0
+SOJD.US,D,20240408,000000,23.54,23.5799,23.44,23.5,31012,0
+SOJD.US,D,20240409,000000,23.5,23.61,23.41,23.475,33962,0
+SOJD.US,D,20240410,000000,23.27,23.28,22.6401,22.89,53185,0
+SOJD.US,D,20240411,000000,22.94,22.98,22.485,22.61,37773,0
+SOJD.US,D,20240412,000000,22.64,22.73,22.39,22.39,38689,0
+SOJD.US,D,20240415,000000,22.46,22.5594,21.61,21.61,53680,0
+SOJD.US,D,20240416,000000,21.5,21.7422,21.48,21.63,54418,0
+SOJD.US,D,20240417,000000,21.82,22.13,21.74,21.95,53333,0
+SOJD.US,D,20240418,000000,21.91,21.99,21.68,21.78,55419,0
+SOJD.US,D,20240419,000000,21.85,21.9299,21.765,21.88,1219898,0
+SOJD.US,D,20240422,000000,21.85,22.07,21.85,21.92,41777,0
+SOJD.US,D,20240423,000000,22,22.49,22,22.49,151575,0
+SOJD.US,D,20240424,000000,22.47,22.5094,22.3253,22.47,25403,0
+SOJD.US,D,20240425,000000,22.26,22.331,21.8,22.07,101039,0
+SOJD.US,D,20240426,000000,21.86,21.9713,21.63,21.63,55844,0
+SOJD.US,D,20240429,000000,21.68,21.8,21.65,21.69,60946,0
+SOJD.US,D,20240430,000000,21.72,21.7911,21.365,21.37,71667,0
+SOJD.US,D,20240501,000000,21.45,21.745,21.39,21.59,70220,0
+SOJD.US,D,20240502,000000,21.58,21.8499,21.5464,21.76,48505,0
+SOJD.US,D,20240503,000000,21.92,22.0293,21.8101,21.96,43332,0
+SOJD.US,D,20240506,000000,22.08,22.1797,21.95,22.13,60349,0
+SOJD.US,D,20240507,000000,22.18,22.2342,21.92,22.01,45601,0
+SOJD.US,D,20240508,000000,21.9,22,21.57,21.7,62232,0
+SOJD.US,D,20240509,000000,21.7,21.8037,21.565,21.68,41364,0
+SOJD.US,D,20240510,000000,21.67,21.7084,21.51,21.62,39778,0
+SOJD.US,D,20240513,000000,21.68,21.7699,21.6108,21.7,29046,0
+SOJD.US,D,20240514,000000,21.74,21.8,21.6001,21.7,73046,0
+SOJD.US,D,20240515,000000,21.86,22.03,21.81,21.94,132464,0
+SOJD.US,D,20240516,000000,21.96,22.02,21.8307,21.89,95201,0
+SOJD.US,D,20240517,000000,21.82,21.99,21.74,21.91,79541,0
+SOJD.US,D,20240520,000000,21.86,22.0399,21.81,21.86,53493,0
+SOJD.US,D,20240521,000000,21.92,22.0699,21.8391,21.87,80073,0
+SOJD.US,D,20240522,000000,21.88,21.9092,21.7508,21.82,43169,0
+SOJD.US,D,20240523,000000,21.87,21.87,21.56,21.64,254964,0
+SOJD.US,D,20240524,000000,21.65,21.79,21.605,21.74,23145,0
+SOJD.US,D,20240528,000000,21.72,21.8728,21.71,21.73,41884,0
+SOJD.US,D,20240529,000000,21.56,21.6072,21.47,21.49,44222,0
+SOJD.US,D,20240530,000000,21.54,21.81,21.35,21.77,39991,0
+SOJD.US,D,20240531,000000,21.83,22.15,21.7801,22.15,122865,0
+SOJD.US,D,20240603,000000,22.15,22.15,21.91,22.05,38785,0
+SOJD.US,D,20240604,000000,22,22.1,21.9256,21.99,86427,0
+SOJD.US,D,20240605,000000,22.08,22.09,21.85,21.98,105280,0
+SOJD.US,D,20240606,000000,22,22.1,21.97,22.1,57237,0
+SOJD.US,D,20240607,000000,22.01,22.05,21.8394,22,38020,0
+SOJD.US,D,20240610,000000,22.02,22.02,21.87,21.89,55324,0
+SOJD.US,D,20240611,000000,21.87,21.99,21.7901,21.84,30379,0
+SOJD.US,D,20240612,000000,22,22.345,21.98,22,50333,0
+SOJD.US,D,20240613,000000,22.12,22.21,21.96,22.11,49055,0
+SOJD.US,D,20240614,000000,22,22.2,21.96,21.96,45908,0
+SOJD.US,D,20240617,000000,21.94,22.056,21.8516,22,37765,0
+SOJD.US,D,20240618,000000,21.92,22.15,21.87,22.09,47615,0
+SOJD.US,D,20240620,000000,21.98,22.27,21.95,22.2,37070,0
+SOJD.US,D,20240621,000000,22.17,22.34,22.0101,22.2717,46876,0
+SOJD.US,D,20240624,000000,22.22,22.4081,22.19,22.2,41886,0
+SOJD.US,D,20240625,000000,22.29,22.44,22.22,22.39,51226,0
+SOJD.US,D,20240626,000000,22.23,22.4296,22.2,22.33,37197,0
+SOJD.US,D,20240627,000000,22.32,22.49,22.215,22.39,39224,0
+SOJD.US,D,20240628,000000,22.31,22.42,22.06,22.07,93299,0
+SOJD.US,D,20240701,000000,22.07,22.29,21.82,22.1,90563,0
+SOJD.US,D,20240702,000000,22.03,22.1999,22.03,22.1516,22706,0
+SOJD.US,D,20240703,000000,22.24,22.4,22.08,22.29,28253,0
+SOJD.US,D,20240705,000000,22.38,22.43,22.28,22.29,21710,0
+SOJD.US,D,20240708,000000,22.29,22.4299,22.17,22.3,32701,0
+SOJD.US,D,20240709,000000,22.28,22.3,22.15,22.17,38407,0
+SOJD.US,D,20240710,000000,22.17,22.33,22.12,22.33,48075,0
+SOJD.US,D,20240711,000000,22.39,22.66,22.39,22.6,46940,0
+SOJD.US,D,20240712,000000,22.6,22.8,22.55,22.69,32556,0
+SOJD.US,D,20240715,000000,22.61,22.73,22.61,22.72,49275,0
+SOJD.US,D,20240716,000000,22.73,22.79,22.64,22.66,54124,0
+SOJD.US,D,20240717,000000,22.65,22.7199,22.57,22.66,27810,0
+SOJD.US,D,20240718,000000,22.61,22.76,22.56,22.66,43076,0
+SOJD.US,D,20240719,000000,22.52,22.6801,22.52,22.66,48472,0
+SOJD.US,D,20240722,000000,22.72,22.7499,22.6,22.63,27267,0
+SOJD.US,D,20240723,000000,22.64,22.6915,22.5,22.64,350414,0
+SOJD.US,D,20240724,000000,22.62,22.64,22.33,22.34,84168,0
+SOJD.US,D,20240725,000000,22.48,22.62,22.39,22.49,58270,0
+SOJD.US,D,20240726,000000,22.61,22.64,22.48,22.61,51304,0
+SOJD.US,D,20240729,000000,22.3,22.3536,21.99,21.99,55337,0
+SOJD.US,D,20240730,000000,22.01,22.12,21.95,22.08,56666,0
+SOJD.US,D,20240731,000000,22.09,22.22,21.76,21.76,234829,0
+SOJD.US,D,20240801,000000,21.85,21.99,21.82,21.9,215909,0
+SOJD.US,D,20240802,000000,21.81,22.09,21.77,22.06,88888,0
+SOJD.US,D,20240805,000000,21.74,21.87,21.34,21.84,78929,0
+SOJD.US,D,20240806,000000,21.82,22.15,21.72,22.02,114912,0
+SOJD.US,D,20240807,000000,22.01,22.22,21.96,22.17,43660,0
+SOJD.US,D,20240808,000000,22.11,22.33,22.08,22.31,40686,0
+SOJD.US,D,20240809,000000,22.35,22.35,22.2,22.28,46985,0
+SOJD.US,D,20240812,000000,22.19,22.31,22.1101,22.18,40182,0
+SOJD.US,D,20240813,000000,22.23,22.44,22.1705,22.4,44834,0
+SOJD.US,D,20240814,000000,22.43,22.6,22.3501,22.59,26649,0
+SOJD.US,D,20240815,000000,22.46,22.5823,22.35,22.51,47854,0
+SOJD.US,D,20240816,000000,22.58,22.74,22.4865,22.74,58925,0
+SOJD.US,D,20240819,000000,22.69,22.88,22.655,22.87,747277,0
+SOJD.US,D,20240820,000000,22.8,22.96,22.8,22.96,52558,0
+SOJD.US,D,20240821,000000,22.98,23.15,22.9,23.14,38508,0
+SOJD.US,D,20240822,000000,23.15,23.15,23.05,23.11,40879,0
+SOJD.US,D,20240823,000000,23.12,23.35,23.09,23.35,39497,0
+SOJD.US,D,20240826,000000,23.35,23.4595,23.27,23.3503,65638,0
+SOJD.US,D,20240827,000000,23.29,23.41,23.24,23.38,51477,0
+SOJD.US,D,20240828,000000,23.39,23.5,23.3106,23.32,63267,0
+SOJD.US,D,20240829,000000,23.33,23.43,23.33,23.37,53321,0
+SOJD.US,D,20240830,000000,23.33,23.3599,23.07,23.08,102715,0
+SOJD.US,D,20240903,000000,23.1,23.21,23.04,23.2,37308,0
+SOJD.US,D,20240904,000000,23.15,23.59,23.15,23.54,55320,0
+SOJD.US,D,20240905,000000,23.46,23.69,23.46,23.64,47879,0
+SOJD.US,D,20240906,000000,23.59,23.7928,23.37,23.61,32062,0
+SOJD.US,D,20240909,000000,23.68,23.8551,23.62,23.85,37426,0
+SOJD.US,D,20240910,000000,23.85,23.97,23.74,23.94,40911,0
+SOJD.US,D,20240911,000000,23.86,24.09,23.585,24.06,54072,0
+SOJD.US,D,20240912,000000,24.05,24.135,23.92,24.07,94982,0
+SOJD.US,D,20240913,000000,24.03,24.1,23.9,24.05,64902,0
+SOJD.US,D,20240916,000000,24,24.29,23.98,24.29,58703,0
+SOJD.US,D,20240917,000000,24.25,24.39,24.13,24.31,80566,0
+SOJD.US,D,20240918,000000,24.39,24.39,24.1917,24.26,98549,0
+SOJD.US,D,20240919,000000,24.29,24.55,24.25,24.46,81286,0
+SOJD.US,D,20240920,000000,24.45,24.48,24.37,24.42,69011,0
+SOJD.US,D,20240923,000000,24.43,24.5291,24.25,24.3248,46143,0
+SOJD.US,D,20240924,000000,24.25,24.44,24.0606,24.29,93253,0
+SOJD.US,D,20240925,000000,24.29,24.3995,24.22,24.3,57510,0
+SOJD.US,D,20240926,000000,24.3,24.42,24.19,24.22,129898,0
+SOJD.US,D,20240927,000000,24.22,24.39,24.01,24.1,132418,0
+SOJD.US,D,20240930,000000,24.05,24.2099,23.74,23.74,173166,0
+SOJD.US,D,20241001,000000,23.84,23.9599,23.75,23.93,75214,0
+SOJD.US,D,20241002,000000,23.81,23.97,23.81,23.85,86084,0
+SOJD.US,D,20241003,000000,23.93,24,23.8669,23.88,41947,0
+SOJD.US,D,20241004,000000,23.87,23.87,23.54,23.71,87724,0
+SOJD.US,D,20241007,000000,23.66,23.6694,23.34,23.49,120071,0
+SOJD.US,D,20241008,000000,23.47,23.72,23.42,23.69,54795,0
+SOJD.US,D,20241009,000000,23.72,23.72,23.48,23.54,54520,0
+SOJD.US,D,20241010,000000,23.48,23.59,23.3079,23.38,66922,0
+SOJD.US,D,20241011,000000,23.32,23.51,23.3146,23.5,78170,0
+SOJD.US,D,20241014,000000,23.5,23.5832,23.41,23.52,82447,0
+SOJD.US,D,20241015,000000,23.61,23.88,23.6,23.74,94876,0
+SOJD.US,D,20241016,000000,23.76,23.95,23.72,23.94,74166,0
+SOJD.US,D,20241017,000000,23.84,23.89,23.6376,23.86,67107,0
+SOJD.US,D,20241018,000000,23.86,23.9181,23.74,23.8399,60411,0
+SOJD.US,D,20241021,000000,23.76,23.76,23.3,23.43,75797,0
+SOJD.US,D,20241022,000000,23.5,23.54,23.215,23.3613,104277,0
+SOJD.US,D,20241023,000000,23.23,23.33,22.82,22.94,221100,0
+SOJD.US,D,20241024,000000,22.99,23.08,22.83,22.9,102726,0
+SOJD.US,D,20241025,000000,23.01,23.08,22.8345,22.88,66960,0
+SOJD.US,D,20241028,000000,22.94,22.9899,22.81,22.87,91051,0
+SOJD.US,D,20241029,000000,22.45,22.549,22.34,22.46,84286,0
+SOJD.US,D,20241030,000000,22.54,22.6412,22.35,22.47,85558,0
+SOJD.US,D,20241031,000000,22.48,22.48,22.22,22.31,108943,0
+SOJD.US,D,20241101,000000,22.42,22.45,22.12,22.25,72554,0
+SOJD.US,D,20241104,000000,22.31,22.56,22.31,22.55,62167,0
+SOJD.US,D,20241105,000000,22.49,22.85,22.49,22.79,71080,0
+SOJD.US,D,20241106,000000,22.53,22.6299,22.375,22.42,61378,0
+SOJD.US,D,20241107,000000,22.48,22.62,22.28,22.57,49063,0
+SOJD.US,D,20241108,000000,22.63,22.83,22.49,22.74,118597,0
+SOJD.US,D,20241111,000000,22.7,22.8,22.45,22.55,96726,0
+SOJD.US,D,20241112,000000,22.3601,22.61,22.31,22.31,137890,0
+SOJD.US,D,20241113,000000,22.33,22.41,22.14,22.14,100099,0
+SOJD.US,D,20241114,000000,22.22,22.25,21.96,22.06,122012,0
+SOJD.US,D,20241115,000000,22.02,22.0584,21.85,22,62461,0
+SOJD.US,D,20241118,000000,21.96,22.13,21.96,22.04,116202,0
+SOJD.US,D,20241119,000000,22.04,22.04,21.82,21.84,101273,0
+SOJD.US,D,20241120,000000,21.865,21.865,21.6894,21.74,77596,0
+SOJD.US,D,20241121,000000,21.78,21.93,21.74,21.91,68411,0
+SOJD.US,D,20241122,000000,21.98,22.08,21.9,21.96,39425,0
+SOJD.US,D,20241125,000000,22.11,22.3,22.02,22.11,67815,0
+SOJD.US,D,20241126,000000,22.09,22.09,21.74,21.8,69494,0
+SOJD.US,D,20241127,000000,21.81,21.95,21.74,21.83,62756,0
+SOJD.US,D,20241129,000000,21.86,22,21.78,21.87,377226,0
+SOJD.US,D,20241202,000000,21.97,22.01,21.75,21.78,106028,0
+SOJD.US,D,20241203,000000,21.76,21.8,21.54,21.57,100088,0
+SOJD.US,D,20241204,000000,21.53,21.72,21.45,21.59,92163,0
+SOJD.US,D,20241205,000000,21.62,21.74,21.56,21.63,120682,0
+SOJD.US,D,20241206,000000,21.67,21.77,21.56,21.67,155836,0
+SOJD.US,D,20241209,000000,21.6899,21.7,21.44,21.47,101464,0
+SOJD.US,D,20241210,000000,21.4216,21.75,21.42,21.73,272610,0
+SOJD.US,D,20241211,000000,21.73,22.03,21.73,21.9,370838,0
+SOJD.US,D,20241212,000000,21.8,21.87,21.54,21.71,156959,0
+SOJD.US,D,20241213,000000,21.655,21.71,21.39,21.49,161797,0
+SOJD.US,D,20241216,000000,21.599,21.65,21.39,21.65,307655,0
+SOJD.US,D,20241217,000000,21.61,21.79,21.45,21.78,154722,0
+SOJD.US,D,20241218,000000,21.735,21.78,21.28,21.37,129719,0
+SOJD.US,D,20241219,000000,21.25,21.295,20.8701,21.15,150114,0
+SOJD.US,D,20241220,000000,21.27,21.324,21.11,21.21,81927,0
+SOJD.US,D,20241223,000000,21.25,21.2599,20.87,20.95,150230,0
+SOJD.US,D,20241224,000000,20.95,21.01,20.7703,20.93,68369,0
+SOJD.US,D,20241226,000000,21.0079,21.0079,20.76,20.76,111129,0
+SOJD.US,D,20241227,000000,20.71,20.7525,20.51,20.51,162909,0
+SOJD.US,D,20241230,000000,20.49,20.88,20.42,20.77,199558,0
+SOJD.US,D,20241231,000000,20.776422,21.0383,20.38,20.7,432991,0
+SOJD.US,D,20250102,000000,20.95,21.32,20.91,21.29,103477,0
+SOJD.US,D,20250103,000000,21.3831,21.5488,21.3201,21.45,92377,0
+SOJD.US,D,20250106,000000,21.5388,21.5388,21.28,21.41,58074,0
+SOJD.US,D,20250107,000000,21.2888,21.41,20.94,21.02,81100,0
+SOJD.US,D,20250108,000000,20.9298,20.97,20.59,20.79,161793,0
+SOJD.US,D,20250110,000000,20.6,20.66,20.3604,20.57,243486,0
+SOJD.US,D,20250113,000000,20.5,20.61,20.25,20.52,154598,0
+SOJD.US,D,20250114,000000,20.53,20.74,20.3961,20.73,81551,0
+SOJD.US,D,20250115,000000,21.1459,21.25,20.98,21.25,52169,0
+SOJD.US,D,20250116,000000,21.19,21.57,21.1001,21.38,82001,0
+SOJD.US,D,20250117,000000,21.4271,21.5,21.23,21.31,67857,0
+SOJD.US,D,20250121,000000,21.45,21.65,21.41,21.62,104251,0
+SOJD.US,D,20250122,000000,21.62,21.67,21.3701,21.48,46225,0
+SOJD.US,D,20250123,000000,21.4,21.4824,21.25,21.42,75048,0
+SOJD.US,D,20250124,000000,21.4596,21.59,21.38,21.5,59677,0
+SOJD.US,D,20250127,000000,21.5477,21.8122,21.45,21.77,192447,0
+SOJD.US,D,20250128,000000,21.6,21.77,21.54,21.6,55650,0
+SOJD.US,D,20250129,000000,21.38,21.39,20.9001,21.05,124618,0
+SOJD.US,D,20250130,000000,21.105,21.22,21,21.14,94165,0
+SOJD.US,D,20250131,000000,20.75,21.28,20.75,20.76,149805,0
+SOJD.US,D,20250203,000000,20.6043,20.88,20.56,20.59,55318,0
+SOJD.US,D,20250204,000000,20.5613,20.8,20.5613,20.65,66929,0
+SOJD.US,D,20250205,000000,20.811,20.94,20.68,20.86,76418,0
+SOJD.US,D,20250206,000000,20.88,20.93,20.68,20.77,87823,0
+SOJD.US,D,20250207,000000,20.6601,20.77,20.6,20.7,243971,0
+SOJD.US,D,20250210,000000,20.74,20.85,20.68,20.85,95520,0
+SOJD.US,D,20250211,000000,20.8202,20.9,20.78,20.82,67534,0
+SOJD.US,D,20250212,000000,20.62,20.64,20.27,20.54,152146,0
+SOJD.US,D,20250213,000000,20.6799,20.8,20.6233,20.76,69847,0
+SOJD.US,D,20250214,000000,20.85,20.9099,20.7982,20.84,79514,0
+SOJD.US,D,20250218,000000,20.88,20.91,20.68,20.71,66618,0
+SOJD.US,D,20250219,000000,20.71,20.7699,20.5,20.66,55713,0
+SOJD.US,D,20250220,000000,20.728,20.75,20.54,20.63,66284,0
+SOJD.US,D,20250221,000000,20.68,20.72,20.59,20.71,120509,0
+SOJD.US,D,20250224,000000,20.685,20.79,20.63,20.73,68973,0
+SOJD.US,D,20250225,000000,20.8,20.9812,20.8,20.86,138394,0
+SOJD.US,D,20250226,000000,20.8668,20.96,20.71,20.8,96283,0
+SOJD.US,D,20250227,000000,20.83,20.9,20.74,20.86,222823,0
+SOJD.US,D,20250228,000000,20.9,21.01,20.8,20.96,140835,0
+SOJD.US,D,20250303,000000,20.9816,21.16,20.93,21.04,218362,0
+SOJD.US,D,20250304,000000,21,21.03,20.76,20.88,62944,0
+SOJD.US,D,20250305,000000,20.91,20.9699,20.8101,20.88,44994,0
+SOJD.US,D,20250306,000000,20.8056,20.868,20.71,20.77,62537,0
+SOJD.US,D,20250307,000000,20.76,20.89,20.61,20.67,62378,0
+SOJD.US,D,20250310,000000,20.62,20.6628,20.55,20.6,144828,0
+SOJD.US,D,20250311,000000,20.55,20.65,20.51,20.65,193574,0
+SOJD.US,D,20250312,000000,20.66,20.81,20.55,20.73,49301,0
+SOJD.US,D,20250313,000000,20.79,20.79,20.56,20.69,80685,0
+SOJD.US,D,20250314,000000,20.54,20.88,20.54,20.81,58580,0
+SOJD.US,D,20250317,000000,20.87,21.05,20.8126,20.99,52519,0
+SOJD.US,D,20250318,000000,20.98,20.98,20.84,20.93,46776,0
+SOJD.US,D,20250319,000000,20.88,21.0001,20.86,20.93,87603,0
+SOJD.US,D,20250320,000000,20.92,21.03,20.82,20.87,49279,0
+SOJD.US,D,20250321,000000,20.85,20.9699,20.83,20.91,36237,0
+SOJD.US,D,20250324,000000,20.95,21.04,20.83,20.86,66671,0
+SOJD.US,D,20250325,000000,20.9054,20.92,20.73,20.82,55933,0
+SOJD.US,D,20250326,000000,20.76,20.8299,20.55,20.62,123694,0
+SOJD.US,D,20250327,000000,20.59,20.74,20.55,20.65,188851,0
+SOJD.US,D,20250328,000000,20.69,20.695,20.52,20.52,69035,0
+SOJD.US,D,20250331,000000,20.575,20.67,20.4,20.42,436861,0
+SOJD.US,D,20250401,000000,20.4532,20.6099,20.37,20.4,72306,0
+SOJD.US,D,20250402,000000,20.47,20.5699,20.35,20.53,72198,0
+SOJD.US,D,20250403,000000,20.36,20.66,20.3,20.58,252975,0
+SOJD.US,D,20250404,000000,20.38,21.06,20.35,20.9,297282,0
+SOJD.US,D,20250407,000000,20.4112,21.06,20.3013,20.63,118952,0
+SOJD.US,D,20250408,000000,20.78,20.83,20.52,20.57,67952,0
+SOJD.US,D,20250409,000000,20.4,20.8599,20.2,20.82,138165,0
+SOJD.US,D,20250410,000000,20.61,20.76,20.35,20.38,78323,0
+SOJD.US,D,20250411,000000,20.26,20.4382,20,20.2,120615,0
+SOJD.US,D,20250414,000000,20.3508,20.4,20.1501,20.28,73777,0
+SOJD.US,D,20250415,000000,20.2415,20.428,20.2,20.25,96310,0
+SOJD.US,D,20250416,000000,20.233,20.37,20.18,20.2,62176,0
+SOJD.US,D,20250417,000000,20.25,20.3396,20.22,20.26,50491,0
+SOJD.US,D,20250421,000000,20.15,20.26,20.15,20.19,97533,0
+SOJD.US,D,20250422,000000,20.33,20.41,20.17,20.33,125120,0
+SOJD.US,D,20250423,000000,20.64,20.67,20.51,20.53,52837,0
+SOJD.US,D,20250424,000000,20.595,20.6994,20.52,20.62,89229,0
+SOJD.US,D,20250425,000000,20.65,20.6999,20.51,20.6,67107,0
+SOJD.US,D,20250428,000000,20.62,20.6795,20.56,20.58,36558,0
+SOJD.US,D,20250429,000000,20.2893,20.35,20.13,20.2,58943,0
+SOJD.US,D,20250430,000000,20.2013,20.2683,20,20.05,69288,0
+SOJD.US,D,20250501,000000,20.16,20.2299,20,20.1,78653,0
+SOJD.US,D,20250502,000000,20.09,20.2,19.93,19.99,104776,0
+SOJD.US,D,20250505,000000,19.92,20,19.81,19.91,161993,0
+SOJD.US,D,20250506,000000,19.26,19.94,19.26,19.94,188947,0
+SOJD.US,D,20250507,000000,19.9,20.14,19.9,20.03,78500,0
+SOJD.US,D,20250508,000000,20.1,20.17,19.995,20,68906,0
+SOJD.US,D,20250509,000000,20.0015,20.09,19.9674,20.02,42618,0
+SOJD.US,D,20250512,000000,20.15,20.2655,19.89,19.94,62999,0
+SOJD.US,D,20250513,000000,19.96,20.07,19.86,19.99,49340,0
+SOJD.US,D,20250514,000000,19.99,19.99,19.84,19.9,54605,0
+SOJD.US,D,20250515,000000,19.85,20.12,19.8,20.04,87168,0
+SOJD.US,D,20250516,000000,20.06,20.09,19.88,20.06,71205,0
+SOJD.US,D,20250519,000000,19.93,20.11,19.89,20.11,48477,0
+SOJD.US,D,20250520,000000,20.04,20.2498,20.01,20.09,54399,0
+SOJD.US,D,20250521,000000,19.985,20.05,19.62,19.67,80533,0
+SOJD.US,D,20250522,000000,19.8,19.8,19.54,19.68,95873,0
+SOJD.US,D,20250523,000000,19.7084,19.7099,19.52,19.64,45594,0
+SOJD.US,D,20250527,000000,19.74,19.84,19.65,19.78,57598,0
+SOJD.US,D,20250528,000000,19.78,19.78,19.62,19.69,106516,0
+SOJD.US,D,20250529,000000,19.75,19.7966,19.6501,19.79,118177,0
+SOJD.US,D,20250530,000000,19.7795,19.91,19.6909,19.85,359769,0
+SOJD.US,D,20250602,000000,19.85,19.87,19.61,19.75,64319,0
+SOJD.US,D,20250603,000000,19.79,19.91,19.736,19.78,47224,0
+SOJD.US,D,20250604,000000,19.85,19.92,19.7701,19.86,319475,0
+SOJD.US,D,20250605,000000,19.87,20,19.83,19.84,118649,0
+SOJD.US,D,20250606,000000,19.86,19.8844,19.7,19.72,60404,0
+SOJD.US,D,20250609,000000,19.8,19.82,19.6896,19.75,52351,0
+SOJD.US,D,20250610,000000,19.79,19.82,19.76,19.81,50812,0
+SOJD.US,D,20250611,000000,19.83,19.8813,19.7393,19.74,67322,0
+SOJD.US,D,20250612,000000,19.8793,19.8793,19.7001,19.81,80504,0
+SOJD.US,D,20250613,000000,19.67,19.8399,19.6,19.75,49403,0
+SOJD.US,D,20250616,000000,19.75,19.85,19.6,19.65,104483,0
+SOJD.US,D,20250617,000000,19.681,19.73,19.57,19.61,100429,0
+SOJD.US,D,20250618,000000,19.62,19.77,19.61,19.71,119262,0
+SOJD.US,D,20250620,000000,19.67,19.86,19.67,19.76,63056,0
+SOJD.US,D,20250623,000000,19.8205,19.87,19.7572,19.82,50200,0
+SOJD.US,D,20250624,000000,19.9028,20.03,19.8501,19.93,58632,0
+SOJD.US,D,20250625,000000,20.0134,20.02,19.82,19.87,44523,0
+SOJD.US,D,20250626,000000,19.901,20.02,19.88,20.02,47892,0
+SOJD.US,D,20250627,000000,19.94,20.07,19.93,19.93,114835,0
+SOJD.US,D,20250630,000000,19.98,20.02,19.8,19.8,283196,0
+SOJD.US,D,20250701,000000,19.8784,20.17,19.83,20.1499,133364,0
+SOJD.US,D,20250702,000000,20.06,20.44,20.04,20.42,70666,0
+SOJD.US,D,20250703,000000,20.39,20.4599,20.3411,20.42,32262,0
+SOJD.US,D,20250707,000000,20.3699,20.39,20.25,20.33,63421,0
+SOJD.US,D,20250708,000000,20.3,20.3951,20.2415,20.36,69056,0
+SOJD.US,D,20250709,000000,20.45,20.5,20.36,20.44,47602,0
+SOJD.US,D,20250710,000000,20.44,20.62,20.435,20.61,64470,0
+SOJD.US,D,20250711,000000,20.58,20.63,20.41,20.43,56595,0
+SOJD.US,D,20250714,000000,20.4,20.4252,20.26,20.33,59573,0
+SOJD.US,D,20250715,000000,20.39,20.42,20.14,20.14,49525,0
+SOJD.US,D,20250716,000000,20.15,20.2404,20,20.08,51006,0
+SOJD.US,D,20250717,000000,20.1371,20.38,20.051,20.185,133069,0
+SOJD.US,D,20250718,000000,20.26,20.3199,20.06,20.15,78732,0
+SOJD.US,D,20250721,000000,20.25,20.31,20.22,20.24,64750,0
+SOJD.US,D,20250722,000000,20.2849,20.3,20.2,20.24,60543,0
+SOJD.US,D,20250723,000000,20.218,20.3,20.18,20.2,45674,0
+SOJD.US,D,20250724,000000,20.21,20.33,20.18,20.27,77261,0
+SOJD.US,D,20250725,000000,20.3087,20.46,20.2626,20.46,59389,0
+SOJD.US,D,20250728,000000,20.45,20.48,20.37,20.48,60677,0
+SOJD.US,D,20250729,000000,20.1899,20.37,20.18,20.34,59304,0
+SOJD.US,D,20250730,000000,20.2698,20.4,20.2,20.33,63573,0
+SOJD.US,D,20250731,000000,20.35,20.64,20.35,20.64,176022,0
+SOJD.US,D,20250801,000000,20.58,20.77,20.41,20.62,47187,0
+SOJD.US,D,20250804,000000,20.68,20.8,20.57,20.767,48767,0
+SOJD.US,D,20250805,000000,20.705,20.8,20.63,20.7612,50269,0
+SOJD.US,D,20250806,000000,20.73,20.84,20.54,20.59,48523,0
+SOJD.US,D,20250807,000000,20.6386,20.7099,20.45,20.52,77368,0
+SOJD.US,D,20250808,000000,20.4995,20.5999,20.43,20.59,83014,0
+SOJD.US,D,20250811,000000,20.6,20.68,20.5501,20.65,38030,0
+SOJD.US,D,20250812,000000,20.6998,20.83,20.67,20.82,59676,0
+SOJD.US,D,20250813,000000,20.855,20.98,20.84,20.97,46267,0
+SOJD.US,D,20250814,000000,20.89,20.97,20.81,20.93,56123,0
+SOJD.US,D,20250815,000000,20.9479,20.9753,20.83,20.87,45173,0
+SOJD.US,D,20250818,000000,20.83,20.99,20.83,20.95,35893,0
+SOJD.US,D,20250819,000000,20.935,21.23,20.935,21.18,100002,0
+SOJD.US,D,20250820,000000,21.2,21.39,21.15,21.37,115632,0
+SOJD.US,D,20250821,000000,21.33,21.42,21.28,21.4,98545,0
+SOJD.US,D,20250822,000000,21.4142,21.66,21.41,21.64,107181,0
+SOJD.US,D,20250825,000000,21.65,21.66,21.52,21.53,41471,0
+SOJD.US,D,20250826,000000,21.53,21.59,21.42,21.58,141280,0
+SOJD.US,D,20250827,000000,21.505,21.59,21.4601,21.59,49858,0
+SOJD.US,D,20250828,000000,21.522,21.61,21.495,21.52,47723,0
+SOJD.US,D,20250829,000000,21.61,21.61,21.25,21.52,409477,0
+SOJD.US,D,20250902,000000,21.42,21.55,21.38,21.47,70697,0
+SOJD.US,D,20250903,000000,21.4618,21.65,21.4366,21.64,72187,0
+SOJD.US,D,20250904,000000,21.5401,21.7,21.54,21.7,49977,0
+SOJD.US,D,20250905,000000,21.85,22.03,21.8,22.03,45647,0
+SOJD.US,D,20250908,000000,22.03,22.1,21.95,21.97,122732,0
+SOJD.US,D,20250909,000000,22.0067,22.08,21.858,22.05,33889,0
+SOJD.US,D,20250910,000000,22.06,22.1699,22.0204,22.06,39566,0
+SOJD.US,D,20250911,000000,22.1,22.2999,22.1,22.15,62528,0
+SOJD.US,D,20250912,000000,22.13,22.28,22.0801,22.28,68875,0
+SOJD.US,D,20250915,000000,22.235,22.3816,22.2,22.325,48216,0
+SOJD.US,D,20250916,000000,22.32,22.3899,22.25,22.3,77055,0
+SOJD.US,D,20250917,000000,22.31,22.4,22.216,22.28,55495,0
+SOJD.US,D,20250918,000000,22.2,22.3287,22.14,22.27,42077,0
+SOJD.US,D,20250919,000000,22.2,22.2988,22.1,22.19,66175,0
+SOJD.US,D,20250922,000000,22.15,22.2299,22.01,22.08,67254,0
+SOJD.US,D,20250923,000000,22.01,22.07,21.8,21.835,75289,0
+SOJD.US,D,20250924,000000,21.82,21.9,21.65,21.73,106531,0
+SOJD.US,D,20250925,000000,21.73,21.73,21.29,21.37,295985,0
+SOJD.US,D,20250926,000000,21.38,21.43,21.05,21.14,127804,0
+SOJD.US,D,20250929,000000,21.16,21.24,20.98,21.15,116486,0
+SOJD.US,D,20250930,000000,21.07,21.08,20.87,20.98,256488,0
+SOJD.US,D,20251001,000000,20.98,21.38,20.93,21.33,145094,0
+SOJD.US,D,20251002,000000,21.21,21.47,21.21,21.31,83818,0
+SOJD.US,D,20251003,000000,21.3,21.38,21.13,21.24,50029,0
+SOJD.US,D,20251006,000000,21.1729,21.18,21.04,21.18,56742,0
+SOJD.US,D,20251007,000000,21.22,21.22,21.09,21.18,49630,0
+SOJD.US,D,20251008,000000,21.19,21.25,21.0977,21.13,81363,0
+SOJD.US,D,20251009,000000,21.1599,21.1599,20.89,20.97,105157,0
+SOJD.US,D,20251010,000000,21.0267,21.07,20.76,20.77,72182,0
+SOJD.US,D,20251013,000000,20.92,20.97,20.86,20.96,39833,0
+SOJD.US,D,20251014,000000,20.874,20.95,20.81,20.87,549789,0
+SOJD.US,D,20251015,000000,20.94,21.07,20.875,21.03,446831,0
+SOJD.US,D,20251016,000000,21,21.05,20.87,20.93,523861,0
+SOJD.US,D,20251017,000000,20.94,21.09,20.865,21.09,78881,0
+SOJD.US,D,20251020,000000,21.1,21.29,21.1,21.25,59723,0
+SOJD.US,D,20251021,000000,21.29,21.36,21.2,21.24,75929,0
+SOJD.US,D,20251022,000000,21.2325,21.28,21.05,21.15,79746,0
+SOJD.US,D,20251023,000000,21.145,21.2,21.1,21.12,49927,0
+SOJD.US,D,20251024,000000,21.2,21.27,21.122,21.17,82959,0
+SOJD.US,D,20251027,000000,21.205,21.2499,21.17,21.23,57157,0
+SOJD.US,D,20251028,000000,21.22,21.28,21.12,21.22,63782,0
+SOJD.US,D,20251029,000000,20.95,20.99,20.84,20.91,86146,0
+SOJD.US,D,20251030,000000,20.81,20.89,20.7501,20.83,169347,0
+SOJD.US,D,20251031,000000,20.86,20.86,20.68,20.75,217529,0
+SOJD.US,D,20251103,000000,20.805,20.85,20.67,20.69,119187,0
+SOJD.US,D,20251104,000000,20.61,20.72,20.5311,20.64,89951,0
+SOJD.US,D,20251105,000000,20.645,20.7637,20.6,20.68,80612,0
+SOJD.US,D,20251106,000000,20.69,20.731,20.61,20.72,110528,0
+SOJD.US,D,20251107,000000,20.61,20.72,20.54,20.67,91037,0
+SOJD.US,D,20251110,000000,20.67,20.7594,20.61,20.75,42526,0
+SOJD.US,D,20251111,000000,20.7601,20.83,20.75,20.77,43610,0
+SOJD.US,D,20251112,000000,20.759,20.8,20.53,20.56,79996,0
+SOJD.US,D,20251113,000000,20.56,20.56,20.26,20.27,102585,0
+SOJD.US,D,20251114,000000,20.24,20.4,20.14,20.29,128486,0
+SOJD.US,D,20251117,000000,20.27,20.29,19.9,20.09,116748,0
+SOJD.US,D,20251118,000000,20.06,20.1599,20.02,20.09,103493,0
+SOJD.US,D,20251119,000000,20.02,20.12,20.02,20.06,124895,0
+SOJD.US,D,20251120,000000,20.12,20.2,19.9201,19.98,129319,0
+SOJD.US,D,20251121,000000,19.98,20.15,19.91,20.02,88598,0
+SOJD.US,D,20251124,000000,20.07,20.18,20.03,20.08,63085,0
+SOJD.US,D,20251125,000000,20.1299,20.2494,20.07,20.13,95367,0
+SOJD.US,D,20251126,000000,20.19,20.24,20.11,20.2,82316,0
+SOJD.US,D,20251128,000000,20.2202,20.24,20.05,20.13,145919,0
+SOJD.US,D,20251201,000000,20.0604,20.13,19.97,20.03,85161,0
+SOJD.US,D,20251202,000000,20.04,20.11,19.9206,20.11,139789,0
+SOJD.US,D,20251203,000000,20.11,20.1399,20.03,20.11,84148,0
+SOJD.US,D,20251204,000000,20.1003,20.15,20.03,20.04,108343,0
+SOJD.US,D,20251205,000000,20.04,20.0827,19.9,20.03,175523,0
+SOJD.US,D,20251208,000000,20.02,20.1099,19.91,20.07,207355,0
+SOJD.US,D,20251209,000000,20.1,20.16,20.05,20.06,107696,0
+SOJD.US,D,20251210,000000,20.0828,20.23,20,20.16,198465,0
+SOJD.US,D,20251211,000000,20.15,20.46,20.1,20.46,321906,0
+SOJD.US,D,20251212,000000,20.36,20.41,20.26,20.3,105133,0
+SOJD.US,D,20251215,000000,20.35,20.4,20.27,20.35,82422,0
+SOJD.US,D,20251216,000000,20.35,20.4,20.33,20.39,101898,0
+SOJD.US,D,20251217,000000,20.3824,20.39,20.24,20.28,142714,0
+SOJD.US,D,20251218,000000,20.34,20.38,20.265,20.28,160808,0
+SOJD.US,D,20251219,000000,20.27,20.35,20.26,20.3,60364,0
+SOJD.US,D,20251222,000000,20.34,20.3899,20.27,20.31,83563,0
+SOJD.US,D,20251223,000000,20.25,20.2899,20.21,20.24,117550,0
+SOJD.US,D,20251224,000000,20.27,20.3,20.21,20.26,205107,0
+SOJD.US,D,20251226,000000,20.28,20.3,20.23,20.26,83943,0
+SOJD.US,D,20251229,000000,20.26,20.29,20.24,20.25,74415,0
+SOJD.US,D,20251230,000000,20.25,20.28,20.162,20.24,122015,0
+SOJD.US,D,20251231,000000,20.245,20.27,20.2,20.24,188961,0
+SOJD.US,D,20260102,000000,20.3499,20.51,20.31,20.49,77992,0
+SOJD.US,D,20260105,000000,20.608,20.66,20.4502,20.58,131145,0
+SOJD.US,D,20260106,000000,20.6,20.6,20.45,20.57,120375,0
+SOJD.US,D,20260107,000000,20.6,20.64,20.52,20.6,72437,0
+SOJD.US,D,20260108,000000,20.5641,20.64,20.52,20.6,79839,0
+SOJD.US,D,20260109,000000,20.61,20.67,20.55,20.67,84214,0
+SOJD.US,D,20260112,000000,20.5533,20.71,20.5201,20.66,76745,0
+SOJD.US,D,20260113,000000,20.6601,20.77,20.59,20.67,102420,0
+SOJD.US,D,20260114,000000,20.675,20.78,20.585,20.74,59432,0
+SOJD.US,D,20260115,000000,20.81,20.91,20.795,20.87,76513,0
+SOJD.US,D,20260116,000000,20.87,20.92,20.77,20.78,57553,0
+SOJD.US,D,20260120,000000,20.7,20.75,20.573,20.69,113491,0
+SOJD.US,D,20260121,000000,20.72,20.8399,20.68,20.78,73681,0
+SOJD.US,D,20260122,000000,20.8045,20.88,20.7501,20.82,56475,0
+SOJD.US,D,20260123,000000,20.845,20.92,20.7901,20.82,80338,0
+SOJD.US,D,20260126,000000,20.83,20.95,20.8,20.95,66796,0
+SOJD.US,D,20260127,000000,20.9207,20.9207,20.85,20.92,36450,0
+SOJD.US,D,20260128,000000,20.89,20.91,20.81,20.85,47533,0
+SOJD.US,D,20260129,000000,20.59,20.6,20.5,20.54,51248,0
+SOJD.US,D,20260130,000000,20.51,20.57,20.46,20.55,77132,0
+SOJD.US,D,20260202,000000,20.5,20.58,20.46,20.53,48672,0
+SOJD.US,D,20260203,000000,20.53,20.57,20.37,20.43,44457,0
+SOJD.US,D,20260204,000000,20.4999,20.5,20.4,20.41,66163,0
+SOJD.US,D,20260205,000000,20.4,20.47,20.35,20.4,49209,0
+SOJD.US,D,20260206,000000,20.46,20.46,20.32,20.33,76774,0
+SOJD.US,D,20260209,000000,20.3401,20.39,20.28,20.38,66818,0
+SOJD.US,D,20260210,000000,20.32,20.45,20.3101,20.43,36966,0
+SOJD.US,D,20260211,000000,20.44,20.52,20.39,20.49,35248,0
+SOJD.US,D,20260212,000000,20.53,20.55,20.49,20.49,59432,0
+SOJD.US,D,20260213,000000,20.52,20.62,20.495,20.58,54181,0
+SOJD.US,D,20260217,000000,20.6,20.76,20.555,20.75,76208,0
+SOJD.US,D,20260218,000000,20.73,20.86,20.69,20.75,80146,0
diff --git a/daily/us/nyse stocks/2/sojf.us.txt b/daily/us/nyse stocks/2/sojf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cc2b076f6fa0abf3ec4dc58626a217a6443be5c
--- /dev/null
+++ b/daily/us/nyse stocks/2/sojf.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOJF.US,D,20250122,000000,25.55,25.66,25.51,25.63,802318,0
+SOJF.US,D,20250123,000000,25.6,25.79,25.58,25.79,487149,0
+SOJF.US,D,20250124,000000,25.8,26.18,25.79,26.16,532351,0
+SOJF.US,D,20250127,000000,26.0112,26.42,26,26.37,574933,0
+SOJF.US,D,20250128,000000,26.28,26.44,26.25,26.42,638005,0
+SOJF.US,D,20250129,000000,26.36,26.48,26.14,26.38,641049,0
+SOJF.US,D,20250130,000000,26.4,26.99,26.3373,26.4,890674,0
+SOJF.US,D,20250131,000000,26.52,26.52,26.14,26.39,4967251,0
+SOJF.US,D,20250203,000000,26.2,26.3891,26.15,26.34,68157,0
+SOJF.US,D,20250204,000000,26.34,26.44,26.28,26.37,304429,0
+SOJF.US,D,20250205,000000,26.45,26.47,26.35,26.39,176668,0
+SOJF.US,D,20250206,000000,26.4,26.44,26.35,26.3999,64719,0
+SOJF.US,D,20250207,000000,26.36,26.39,26.24,26.36,98704,0
+SOJF.US,D,20250210,000000,26.4,26.42,26.36,26.39,88825,0
+SOJF.US,D,20250211,000000,26.43,26.43,26.28,26.37,79106,0
+SOJF.US,D,20250212,000000,26.2741,26.32,26.15,26.28,49877,0
+SOJF.US,D,20250213,000000,26.358,26.37,26.26,26.2838,48949,0
+SOJF.US,D,20250214,000000,26.325,26.39,26.21,26.29,63314,0
+SOJF.US,D,20250218,000000,26.29,26.29,26.18,26.18,39653,0
+SOJF.US,D,20250219,000000,26.24,26.25,26.1,26.15,35825,0
+SOJF.US,D,20250220,000000,26.23,26.2629,26.1,26.18,80988,0
+SOJF.US,D,20250221,000000,26.19,26.25,26.12,26.18,47863,0
+SOJF.US,D,20250224,000000,26.15,26.23,26.13,26.17,49203,0
+SOJF.US,D,20250225,000000,26.18,26.26,25.92,25.96,89099,0
+SOJF.US,D,20250226,000000,26.02,26.03,25.91,25.97,71631,0
+SOJF.US,D,20250227,000000,26.08,26.08,25.83,25.87,100177,0
+SOJF.US,D,20250228,000000,25.9,25.9399,25.83,25.86,81859,0
+SOJF.US,D,20250303,000000,25.97,26.01,25.9168,25.97,39756,0
+SOJF.US,D,20250304,000000,25.97,25.97,25.83,25.89,54441,0
+SOJF.US,D,20250305,000000,25.86,25.94,25.86,25.89,49033,0
+SOJF.US,D,20250306,000000,25.9,25.9,25.85,25.88,43931,0
+SOJF.US,D,20250307,000000,25.9,25.9285,25.84,25.87,26675,0
+SOJF.US,D,20250310,000000,25.88,25.88,25.71,25.74,75582,0
+SOJF.US,D,20250311,000000,25.815,25.9,25.73,25.8,62365,0
+SOJF.US,D,20250312,000000,25.84,25.9291,25.76,25.83,46283,0
+SOJF.US,D,20250313,000000,25.8599,25.93,25.76,25.85,50527,0
+SOJF.US,D,20250314,000000,25.83,25.87,25.68,25.79,56681,0
+SOJF.US,D,20250317,000000,25.7415,25.9,25.7415,25.89,49710,0
+SOJF.US,D,20250318,000000,25.89,25.91,25.8,25.86,41390,0
+SOJF.US,D,20250319,000000,25.83,26.06,25.8,25.86,145886,0
+SOJF.US,D,20250320,000000,25.85,25.91,25.8,25.84,114412,0
+SOJF.US,D,20250321,000000,25.805,25.86,25.59,25.64,84883,0
+SOJF.US,D,20250324,000000,25.7,25.7,25.62,25.68,37522,0
+SOJF.US,D,20250325,000000,25.7,25.74,25.62,25.7,53646,0
+SOJF.US,D,20250326,000000,25.65,25.7,25.55,25.65,44844,0
+SOJF.US,D,20250327,000000,25.64,25.69,25.56,25.67,69709,0
+SOJF.US,D,20250328,000000,25.6101,25.68,25.5,25.56,99068,0
+SOJF.US,D,20250331,000000,25.55,25.69,25.53,25.64,247642,0
+SOJF.US,D,20250401,000000,25.7,25.8003,25.52,25.64,37162,0
+SOJF.US,D,20250402,000000,25.66,25.8,25.55,25.72,61414,0
+SOJF.US,D,20250403,000000,25.64,25.76,25.45,25.58,83180,0
+SOJF.US,D,20250404,000000,25.45,25.74,25.36,25.6,212989,0
+SOJF.US,D,20250407,000000,25.365,25.8,25.25,25.41,71932,0
+SOJF.US,D,20250408,000000,25.6438,25.66,25.35,25.41,47753,0
+SOJF.US,D,20250409,000000,25.33,25.73,25.15,25.47,131541,0
+SOJF.US,D,20250410,000000,25.39,25.39,25.08,25.11,55706,0
+SOJF.US,D,20250411,000000,25.23,25.23,24.92,25.1,85329,0
+SOJF.US,D,20250414,000000,25.26,25.32,25.16,25.29,46584,0
+SOJF.US,D,20250415,000000,25.29,25.3799,25.23,25.3,75763,0
+SOJF.US,D,20250416,000000,25.2614,25.4,25.24,25.27,48359,0
+SOJF.US,D,20250417,000000,25.4782,25.4782,25.3,25.35,24084,0
+SOJF.US,D,20250421,000000,25.35,25.55,25.25,25.42,71556,0
+SOJF.US,D,20250422,000000,25.48,25.59,25.38,25.51,44414,0
+SOJF.US,D,20250423,000000,25.77,25.83,25.57,25.65,20713,0
+SOJF.US,D,20250424,000000,25.675,25.795,25.33,25.72,38789,0
+SOJF.US,D,20250425,000000,25.7,25.74,25.485,25.56,39782,0
+SOJF.US,D,20250428,000000,25.5525,25.6,25.4,25.55,41297,0
+SOJF.US,D,20250429,000000,25.56,25.59,25.5,25.54,37406,0
+SOJF.US,D,20250430,000000,25.46,25.53,25.4,25.53,71675,0
+SOJF.US,D,20250501,000000,25.59,25.62,25.48,25.57,32672,0
+SOJF.US,D,20250502,000000,25.67,25.805,25.61,25.63,25578,0
+SOJF.US,D,20250505,000000,25.65,25.86,25.6,25.67,27552,0
+SOJF.US,D,20250506,000000,25.665,25.72,25.63,25.68,17852,0
+SOJF.US,D,20250507,000000,25.8,25.8,25.67,25.7,16363,0
+SOJF.US,D,20250508,000000,25.69,25.94,25.69,25.69,20358,0
+SOJF.US,D,20250509,000000,25.775,25.78,25.6,25.62,15446,0
+SOJF.US,D,20250512,000000,25.75,25.75,25.37,25.46,189634,0
+SOJF.US,D,20250513,000000,25.495,25.54,25.29,25.335,112770,0
+SOJF.US,D,20250514,000000,25.38,25.41,25.28,25.29,32656,0
+SOJF.US,D,20250515,000000,25.3747,25.47,25.29,25.37,37914,0
+SOJF.US,D,20250516,000000,25.4799,25.5599,25.39,25.52,32829,0
+SOJF.US,D,20250519,000000,25.52,25.61,25.49,25.59,30209,0
+SOJF.US,D,20250520,000000,25.66,25.7555,25.5,25.54,74412,0
+SOJF.US,D,20250521,000000,25.51,25.57,25.22,25.39,65786,0
+SOJF.US,D,20250522,000000,25.34,25.47,25.22,25.43,29736,0
+SOJF.US,D,20250523,000000,25.36,25.45,25.26,25.35,48161,0
+SOJF.US,D,20250527,000000,25.45,25.53,25.4,25.43,36703,0
+SOJF.US,D,20250528,000000,25.5299,25.5299,25.38,25.46,28766,0
+SOJF.US,D,20250529,000000,25.5884,25.59,25.5042,25.52,24288,0
+SOJF.US,D,20250530,000000,25.5514,25.62,25.4,25.41,93467,0
+SOJF.US,D,20250602,000000,25.494,25.53,25.35,25.43,37717,0
+SOJF.US,D,20250603,000000,25.5899,25.59,25.43,25.58,48874,0
+SOJF.US,D,20250604,000000,25.65,25.74,25.58,25.66,40611,0
+SOJF.US,D,20250605,000000,25.705,25.75,25.64,25.64,36898,0
+SOJF.US,D,20250606,000000,25.73,25.73,25.56,25.62,19098,0
+SOJF.US,D,20250609,000000,25.64,25.74,25.62,25.71,32288,0
+SOJF.US,D,20250610,000000,25.7206,25.92,25.7206,25.8,34151,0
+SOJF.US,D,20250611,000000,25.8799,25.88,25.73,25.77,24116,0
+SOJF.US,D,20250612,000000,25.87,25.9397,25.78,25.84,34050,0
+SOJF.US,D,20250613,000000,25.4162,25.5,25.3755,25.41,34159,0
+SOJF.US,D,20250616,000000,25.4756,25.6,25.37,25.51,33275,0
+SOJF.US,D,20250617,000000,25.58,25.65,25.49,25.62,65979,0
+SOJF.US,D,20250618,000000,25.63,25.78,25.6201,25.73,75029,0
+SOJF.US,D,20250620,000000,25.78,25.85,25.6509,25.78,69285,0
+SOJF.US,D,20250623,000000,25.73,25.95,25.73,25.89,57929,0
+SOJF.US,D,20250624,000000,25.84,26.03,25.84,25.98,70179,0
+SOJF.US,D,20250625,000000,25.97,26.055,25.78,25.78,68895,0
+SOJF.US,D,20250626,000000,25.7918,25.93,25.71,25.72,75742,0
+SOJF.US,D,20250627,000000,25.79,25.8867,25.47,25.47,313962,0
+SOJF.US,D,20250630,000000,25.48,25.77,25.47,25.68,493019,0
+SOJF.US,D,20250701,000000,25.78,25.8,25.69,25.69,137544,0
+SOJF.US,D,20250702,000000,25.68,25.75,25.67,25.67,85385,0
+SOJF.US,D,20250703,000000,25.79,25.79,25.694,25.71,9230,0
+SOJF.US,D,20250707,000000,25.79,25.8,25.64,25.69,30731,0
+SOJF.US,D,20250708,000000,25.7,25.715,25.63,25.71,53112,0
+SOJF.US,D,20250709,000000,25.75,25.79,25.65,25.74,36124,0
+SOJF.US,D,20250710,000000,25.724,25.79,25.68,25.71,21436,0
+SOJF.US,D,20250711,000000,25.6625,25.76,25.6,25.63,57361,0
+SOJF.US,D,20250714,000000,25.61,25.65,25.37,25.48,63879,0
+SOJF.US,D,20250715,000000,25.42,25.4604,25.33,25.36,35774,0
+SOJF.US,D,20250716,000000,25.43,25.4383,25.28,25.39,35651,0
+SOJF.US,D,20250717,000000,25.435,25.52,25.39,25.44,54190,0
+SOJF.US,D,20250718,000000,25.49,25.54,25.4,25.46,86940,0
+SOJF.US,D,20250721,000000,25.485,25.58,25.4,25.43,31102,0
+SOJF.US,D,20250722,000000,25.4413,25.49,25.41,25.46,21927,0
+SOJF.US,D,20250723,000000,25.5,25.54,25.4,25.44,25447,0
+SOJF.US,D,20250724,000000,25.46,26.24,25.4,26.08,406986,0
+SOJF.US,D,20250725,000000,26.14,26.22,26.02,26.12,102518,0
+SOJF.US,D,20250728,000000,26.15,26.21,25.89,25.89,212411,0
+SOJF.US,D,20250729,000000,25.98,26.02,25.9,25.93,182624,0
+SOJF.US,D,20250730,000000,25.97,25.99,25.88,25.89,87397,0
+SOJF.US,D,20250731,000000,25.9999,26.1,25.9,26.09,96023,0
+SOJF.US,D,20250801,000000,26.051,26.15,26.03,26.08,43626,0
+SOJF.US,D,20250804,000000,26.125,26.27,26.08,26.13,46538,0
+SOJF.US,D,20250805,000000,26.1,26.16,26.01,26.09,23595,0
+SOJF.US,D,20250806,000000,26.07,26.1699,25.97,26.03,62035,0
+SOJF.US,D,20250807,000000,26.035,26.07,25.93,25.96,40410,0
+SOJF.US,D,20250808,000000,25.99,26.14,25.93,26.07,20469,0
+SOJF.US,D,20250811,000000,26.0263,26.14,25.99,26.04,18993,0
+SOJF.US,D,20250812,000000,26.04,26.11,26.02,26.05,31241,0
+SOJF.US,D,20250813,000000,26.1475,26.1994,26.08,26.15,27044,0
+SOJF.US,D,20250814,000000,26.11,26.2,26.06,26.13,26104,0
+SOJF.US,D,20250815,000000,26.09,26.2,26.09,26.17,28790,0
+SOJF.US,D,20250818,000000,26.195,26.4,26.17,26.34,59980,0
+SOJF.US,D,20250819,000000,26.37,26.48,26.3,26.38,45835,0
+SOJF.US,D,20250820,000000,26.4,26.44,26.24,26.28,80758,0
+SOJF.US,D,20250821,000000,26.25,26.35,26.21,26.27,32925,0
+SOJF.US,D,20250822,000000,26.37,26.4999,26.33,26.4,18838,0
+SOJF.US,D,20250825,000000,26.46,26.47,26.21,26.27,64957,0
+SOJF.US,D,20250826,000000,26.264,26.32,26.22,26.29,23176,0
+SOJF.US,D,20250827,000000,26.26,26.309,26.22,26.24,26396,0
+SOJF.US,D,20250828,000000,26.24,26.32,26.18,26.2,23109,0
+SOJF.US,D,20250829,000000,26.23,26.3,26.12,26.15,159718,0
+SOJF.US,D,20250902,000000,26.2,26.3599,26.15,26.25,23909,0
+SOJF.US,D,20250903,000000,26.36,26.46,26.25,26.28,45419,0
+SOJF.US,D,20250904,000000,26.25,26.4499,26.16,26.24,71741,0
+SOJF.US,D,20250905,000000,26.39,26.55,26.27,26.42,25342,0
+SOJF.US,D,20250908,000000,26.393,26.5499,26.3794,26.43,45345,0
+SOJF.US,D,20250909,000000,26.45,26.5,26.34,26.47,15538,0
+SOJF.US,D,20250910,000000,26.475,26.565,26.43,26.49,30173,0
+SOJF.US,D,20250911,000000,26.58,26.61,26.5001,26.55,35424,0
+SOJF.US,D,20250912,000000,26.16,26.28,26.15,26.25,25692,0
+SOJF.US,D,20250915,000000,26.3291,26.33,25.96,26.19,80714,0
+SOJF.US,D,20250916,000000,26.174,26.3,26.07,26.21,34114,0
+SOJF.US,D,20250917,000000,26.2655,26.34,26.21,26.25,22752,0
+SOJF.US,D,20250918,000000,26.35,26.35,25.98,26.2,36984,0
+SOJF.US,D,20250919,000000,26.187,26.25,26.02,26.1,28422,0
+SOJF.US,D,20250922,000000,26.15,26.3099,26.06,26.25,40357,0
+SOJF.US,D,20250923,000000,26.16,26.31,26.16,26.2299,17254,0
+SOJF.US,D,20250924,000000,26.29,26.29,26.14,26.16,18966,0
+SOJF.US,D,20250925,000000,26.06,26.22,25.8501,25.95,84963,0
+SOJF.US,D,20250926,000000,25.95,26.09,25.81,25.84,21963,0
+SOJF.US,D,20250929,000000,26.02,26.02,25.85,25.9,21358,0
+SOJF.US,D,20250930,000000,25.9,25.92,25.7,25.79,175325,0
+SOJF.US,D,20251001,000000,25.84,25.9999,25.84,25.93,57904,0
+SOJF.US,D,20251002,000000,25.96,26.0199,25.82,25.94,35377,0
+SOJF.US,D,20251003,000000,25.94,26.01,25.9188,25.99,24640,0
+SOJF.US,D,20251006,000000,25.868,26,25.8443,25.9,37344,0
+SOJF.US,D,20251007,000000,25.935,26.0099,25.86,25.88,28832,0
+SOJF.US,D,20251008,000000,25.91,25.99,25.8301,25.87,36022,0
+SOJF.US,D,20251009,000000,25.7901,25.93,25.7,25.77,35213,0
+SOJF.US,D,20251010,000000,25.7028,25.9799,25.7028,25.76,23536,0
+SOJF.US,D,20251013,000000,25.76,25.89,25.661,25.78,70474,0
+SOJF.US,D,20251014,000000,25.76,25.96,25.75,25.78,46285,0
+SOJF.US,D,20251015,000000,25.89,25.9,25.78,25.83,19759,0
+SOJF.US,D,20251016,000000,25.8401,25.9,25.83,25.87,21347,0
+SOJF.US,D,20251017,000000,25.9,25.9,25.8,25.86,28149,0
+SOJF.US,D,20251020,000000,25.9,26.05,25.89,26.04,41694,0
+SOJF.US,D,20251021,000000,26.023,26.0799,25.94,26.07,38643,0
+SOJF.US,D,20251022,000000,26.03,26.05,25.89,25.9,24065,0
+SOJF.US,D,20251023,000000,25.95,25.99,25.8601,25.96,30282,0
+SOJF.US,D,20251024,000000,25.962,26.04,25.94,26.035,16882,0
+SOJF.US,D,20251027,000000,26.09,26.0999,26.01,26.05,16735,0
+SOJF.US,D,20251028,000000,26.11,26.11,26.01,26.07,31940,0
+SOJF.US,D,20251029,000000,26.0899,26.09,26,26.04,17455,0
+SOJF.US,D,20251030,000000,26.04,26.18,25.86,25.92,29372,0
+SOJF.US,D,20251031,000000,25.945,26,25.75,25.81,55780,0
+SOJF.US,D,20251103,000000,25.8312,25.87,25.72,25.79,30743,0
+SOJF.US,D,20251104,000000,25.75,25.7999,25.67,25.68,19991,0
+SOJF.US,D,20251105,000000,25.79,25.8599,25.7,25.82,29156,0
+SOJF.US,D,20251106,000000,25.75,25.94,25.75,25.94,26940,0
+SOJF.US,D,20251107,000000,25.88,25.94,25.83,25.9,26196,0
+SOJF.US,D,20251110,000000,26.03,26.06,25.908,26.05,33558,0
+SOJF.US,D,20251111,000000,26.128,26.19,26.12,26.17,29721,0
+SOJF.US,D,20251112,000000,26.18,26.28,26.18,26.2,36103,0
+SOJF.US,D,20251113,000000,26.13,26.22,26.07,26.09,14028,0
+SOJF.US,D,20251114,000000,26.08,26.15,25.96,26.05,29813,0
+SOJF.US,D,20251117,000000,26.06,26.06,25.9,25.92,26376,0
+SOJF.US,D,20251118,000000,25.9,26.01,25.86,26.01,23112,0
+SOJF.US,D,20251119,000000,26.0399,26.04,25.9101,25.98,33321,0
+SOJF.US,D,20251120,000000,26.09,26.09,25.81,25.87,36808,0
+SOJF.US,D,20251121,000000,25.86,26.1,25.855,25.91,17895,0
+SOJF.US,D,20251124,000000,26,26.19,25.95,26.03,31451,0
+SOJF.US,D,20251125,000000,26.1,26.1,25.94,25.97,28731,0
+SOJF.US,D,20251126,000000,26.046914,26.07,25.95,25.97,24992,0
+SOJF.US,D,20251128,000000,26.05,26.05,25.84,25.84,52103,0
+SOJF.US,D,20251201,000000,25.84,25.928,25.75,25.84,54662,0
+SOJF.US,D,20251202,000000,25.91,26.09,25.845,26.02,41167,0
+SOJF.US,D,20251203,000000,26.05,26.12,26,26.01,20641,0
+SOJF.US,D,20251204,000000,26.12,26.15,25.94,25.97,49908,0
+SOJF.US,D,20251205,000000,26,26.03,25.93,25.96,15668,0
+SOJF.US,D,20251208,000000,25.955,26.1199,25.91,25.97,33760,0
+SOJF.US,D,20251209,000000,25.97,26,25.92,25.93,25477,0
+SOJF.US,D,20251210,000000,25.965,26.04,25.9,26,18493,0
+SOJF.US,D,20251211,000000,26.0899,26.09,25.82,25.92,253209,0
+SOJF.US,D,20251212,000000,25.52,25.59,25.46,25.5,40482,0
+SOJF.US,D,20251215,000000,25.55,25.64,25.53,25.6,52908,0
+SOJF.US,D,20251216,000000,25.62,25.64,25.57,25.61,34595,0
+SOJF.US,D,20251217,000000,25.615,25.62,25.51,25.53,29219,0
+SOJF.US,D,20251218,000000,25.62,25.68,25.53,25.57,27752,0
+SOJF.US,D,20251219,000000,25.6399,25.6399,25.48,25.51,53448,0
+SOJF.US,D,20251222,000000,25.52,25.535,25.37,25.37,88005,0
+SOJF.US,D,20251223,000000,25.38,25.4299,25.25,25.29,160178,0
+SOJF.US,D,20251224,000000,25.335,25.39,25.29,25.36,66313,0
+SOJF.US,D,20251226,000000,25.38,25.44,25.36,25.39,34815,0
+SOJF.US,D,20251229,000000,25.4,25.43,25.32,25.38,37282,0
+SOJF.US,D,20251230,000000,25.37,25.43,25.34,25.38,26209,0
+SOJF.US,D,20251231,000000,25.38,25.47,25.35,25.4,65044,0
+SOJF.US,D,20260102,000000,25.52,25.62,25.45,25.61,32969,0
+SOJF.US,D,20260105,000000,25.65,25.7,25.48,25.53,50817,0
+SOJF.US,D,20260106,000000,25.55,25.65,25.45,25.53,35947,0
+SOJF.US,D,20260107,000000,25.57,25.6,25.45,25.53,45448,0
+SOJF.US,D,20260108,000000,25.53,25.56,25.42,25.46,42616,0
+SOJF.US,D,20260109,000000,25.51,25.54,25.42,25.54,57832,0
+SOJF.US,D,20260112,000000,25.4,25.56,25.4,25.48,95819,0
+SOJF.US,D,20260113,000000,25.54,25.58,25.42,25.44,63617,0
+SOJF.US,D,20260114,000000,25.48,25.51,25.44,25.49,73241,0
+SOJF.US,D,20260115,000000,25.55,25.6486,25.47,25.57,63381,0
+SOJF.US,D,20260116,000000,25.54,25.63,25.5,25.61,55274,0
+SOJF.US,D,20260120,000000,25.48,25.62,25.46,25.61,139631,0
+SOJF.US,D,20260121,000000,25.57,25.68,25.53,25.66,39251,0
+SOJF.US,D,20260122,000000,25.7,25.72,25.6,25.71,67266,0
+SOJF.US,D,20260123,000000,25.7,25.82,25.655,25.75,43700,0
+SOJF.US,D,20260126,000000,25.67,25.8,25.66,25.77,58526,0
+SOJF.US,D,20260127,000000,25.75,25.8,25.68,25.77,114348,0
+SOJF.US,D,20260128,000000,25.785,25.79,25.45,25.71,64706,0
+SOJF.US,D,20260129,000000,25.73,25.73,25.6501,25.7,47354,0
+SOJF.US,D,20260130,000000,25.72,25.8,25.64,25.79,57071,0
+SOJF.US,D,20260202,000000,25.75,25.79,25.64,25.75,62852,0
+SOJF.US,D,20260203,000000,25.77,25.78,25.6501,25.75,41649,0
+SOJF.US,D,20260204,000000,25.77,25.8,25.7,25.79,29469,0
+SOJF.US,D,20260205,000000,25.83,25.84,25.74,25.78,18140,0
+SOJF.US,D,20260206,000000,25.83,25.88,25.78,25.83,22397,0
+SOJF.US,D,20260209,000000,25.87,25.87,25.78,25.81,16495,0
+SOJF.US,D,20260210,000000,25.87,25.88,25.79,25.88,26811,0
+SOJF.US,D,20260211,000000,25.89,25.94,25.78,25.82,44499,0
+SOJF.US,D,20260212,000000,25.86,25.96,25.82,25.87,45911,0
+SOJF.US,D,20260213,000000,25.86,25.98,25.86,25.94,41292,0
+SOJF.US,D,20260217,000000,25.9788,26.12,25.95,26.03,64251,0
+SOJF.US,D,20260218,000000,26.08,26.15,25.9501,26.06,45714,0
diff --git a/daily/us/nyse stocks/2/sony.us.txt b/daily/us/nyse stocks/2/sony.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70f47b1be32b696809cb7ff278c86d3e48c5411a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sony.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SONY.US,D,20050225,000000,7.08818,7.17304,7.08818,7.16354,2115681.2275894,0
+SONY.US,D,20050228,000000,7.17106,7.2127,7.10842,7.12388,4230328.4299318,0
+SONY.US,D,20050301,000000,7.17106,7.25216,7.16928,7.21862,2571519.9086491,0
+SONY.US,D,20050302,000000,7.17106,7.22242,7.13516,7.18792,4062170.70465,0
+SONY.US,D,20050303,000000,7.20694,7.30546,7.17304,7.20694,5980095.8647669,0
+SONY.US,D,20050304,000000,7.22996,7.28624,7.22636,7.26562,3519620.1795889,0
+SONY.US,D,20050307,000000,7.362,7.42482,7.3374,7.41134,17986273.975649,0
+SONY.US,D,20050308,000000,7.5874,7.77812,7.5874,7.73232,41245653.012586,0
+SONY.US,D,20050309,000000,7.68174,7.72716,7.6574,7.66294,11669343.125682,0
+SONY.US,D,20050310,000000,7.6534,7.67978,7.6322,7.66294,9590669.9138824,0
+SONY.US,D,20050311,000000,7.66114,7.7101,7.64966,7.6669,4397956.5325262,0
+SONY.US,D,20050314,000000,7.64766,7.6669,7.60246,7.66114,7508818.9659578,0
+SONY.US,D,20050315,000000,7.61892,7.6302,7.56836,7.60046,5832558.116117,0
+SONY.US,D,20050316,000000,7.71208,7.7234,7.62824,7.6554,5121335.3751635,0
+SONY.US,D,20050317,000000,7.6893,7.77434,7.63994,7.74996,8768392.8614066,0
+SONY.US,D,20050318,000000,7.74402,7.77236,7.6534,7.76464,8563761.7870484,0
+SONY.US,D,20050321,000000,7.74798,7.74996,7.69108,7.69684,6707166.9341395,0
+SONY.US,D,20050322,000000,7.76662,7.8824,7.76662,7.81798,10329922.305067,0
+SONY.US,D,20050323,000000,7.81418,7.82372,7.75154,7.75552,5504181.9618398,0
+SONY.US,D,20050324,000000,7.84216,7.84216,7.67204,7.78208,14567640.232495,0
+SONY.US,D,20050328,000000,7.77812,7.80112,7.72916,7.7589,9010052.1276568,0
+SONY.US,D,20050329,000000,7.61536,7.61536,7.41332,7.41332,11311348.453112,0
+SONY.US,D,20050330,000000,7.43772,7.53032,7.43772,7.51722,5389975.1343205,0
+SONY.US,D,20050331,000000,7.5416,7.57788,7.53032,7.54536,8168224.4319754,0
+SONY.US,D,20050401,000000,7.53206,7.5513,7.40956,7.4151,5470336.5500982,0
+SONY.US,D,20050404,000000,7.3715,7.41134,7.3243,7.40184,3476796.4022885,0
+SONY.US,D,20050405,000000,7.42086,7.52116,7.42086,7.49262,3071740.970918,0
+SONY.US,D,20050406,000000,7.5416,7.59652,7.53586,7.5416,3143663.7318752,0
+SONY.US,D,20050407,000000,7.61356,7.6893,7.59274,7.6419,3626447.5976627,0
+SONY.US,D,20050408,000000,7.61892,7.6534,7.58938,7.60444,2482674.441821,0
+SONY.US,D,20050411,000000,7.60444,7.60622,7.53782,7.5513,1496481.6895887,0
+SONY.US,D,20050412,000000,7.44326,7.5513,7.39786,7.53982,5642721.1688282,0
+SONY.US,D,20050413,000000,7.362,7.42482,7.33382,7.37328,8470159.8040845,0
+SONY.US,D,20050414,000000,7.26364,7.3128,7.18432,7.20872,6169393.101317,0
+SONY.US,D,20050415,000000,7.03842,7.0537,6.91194,6.93496,10364292.29547,0
+SONY.US,D,20050418,000000,6.75534,6.84948,6.74382,6.83106,8342722.4974298,0
+SONY.US,D,20050419,000000,7.03664,7.03664,6.83106,6.98766,6303180.836195,0
+SONY.US,D,20050420,000000,6.90796,6.90996,6.81756,6.85524,4642768.3147732,0
+SONY.US,D,20050421,000000,7.02158,7.10682,6.9742,7.08978,4247251.1358026,0
+SONY.US,D,20050422,000000,6.96664,6.98946,6.9177,6.94624,3761819.1565779,0
+SONY.US,D,20050425,000000,7.06914,7.10306,7.04418,7.08424,5416400.7844123,0
+SONY.US,D,20050426,000000,6.9369,6.9369,6.86078,6.87982,4225561.8257447,0
+SONY.US,D,20050427,000000,6.95378,7.00314,6.85722,6.94624,6801298.5397913,0
+SONY.US,D,20050428,000000,6.90422,6.9292,6.76998,6.80608,4162097.89571,0
+SONY.US,D,20050429,000000,6.90024,6.94426,6.80408,6.92166,5422741.1245847,0
+SONY.US,D,20050502,000000,7.02158,7.04418,6.98568,7.00512,2248419.805144,0
+SONY.US,D,20050503,000000,6.9742,7.0198,6.95734,6.97022,2979203.2773545,0
+SONY.US,D,20050504,000000,6.98392,7.1102,6.9742,7.10306,4200185.3329769,0
+SONY.US,D,20050505,000000,7.12764,7.18238,7.09928,7.12764,2403886.7620291,0
+SONY.US,D,20050506,000000,7.22996,7.24858,7.21072,7.21072,2365809.4128134,0
+SONY.US,D,20050509,000000,7.18238,7.22042,7.16728,7.22042,1866102.8411552,0
+SONY.US,D,20050510,000000,7.11594,7.11594,7.03664,7.04614,4606284.8776455,0
+SONY.US,D,20050511,000000,7.04814,7.0973,7.0291,7.06718,4430747.7429184,0
+SONY.US,D,20050512,000000,7.0178,7.0307,6.93296,6.96664,2761876.3905739,0
+SONY.US,D,20050513,000000,6.99144,7.06718,6.99144,6.99342,4087022.6187559,0
+SONY.US,D,20050516,000000,6.96664,7.02158,6.95892,7.01406,2288595.4690072,0
+SONY.US,D,20050517,000000,6.9387,6.97814,6.9292,6.9518,3684605.2127716,0
+SONY.US,D,20050518,000000,6.8818,6.97022,6.84394,6.9609,6035085.8318021,0
+SONY.US,D,20050519,000000,7.09176,7.13516,7.09176,7.1219,5007648.0822806,0
+SONY.US,D,20050520,000000,7.05014,7.05568,7.0198,7.0404,2530779.3139193,0
+SONY.US,D,20050523,000000,7.17304,7.23588,7.16728,7.201,3986016.0062187,0
+SONY.US,D,20050524,000000,7.16354,7.18632,7.1544,7.17304,2615917.4219351,0
+SONY.US,D,20050525,000000,7.10682,7.10682,7.03842,7.05964,4020920.6633352,0
+SONY.US,D,20050526,000000,7.07848,7.10482,7.0422,7.09176,1612812.0518831,0
+SONY.US,D,20050527,000000,7.09374,7.11218,7.06718,7.10682,2339373.6746707,0
+SONY.US,D,20050531,000000,7.06914,7.07848,7.0071,7.02554,1832771.9200243,0
+SONY.US,D,20050601,000000,7.00512,7.09374,7.00512,7.06914,4742720.7259612,0
+SONY.US,D,20050602,000000,7.00908,7.06538,6.98392,7.04418,4139904.1830926,0
+SONY.US,D,20050603,000000,6.96468,6.96664,6.90024,6.91966,7415222.0270193,0
+SONY.US,D,20050606,000000,6.9292,6.93296,6.89352,6.91592,3787720.2280075,0
+SONY.US,D,20050607,000000,6.87208,6.91194,6.86278,6.86278,5239784.2282075,0
+SONY.US,D,20050608,000000,6.8701,6.90222,6.85346,6.86078,3370503.6509278,0
+SONY.US,D,20050609,000000,6.78684,6.83106,6.72834,6.82926,3765516.4273389,0
+SONY.US,D,20050610,000000,6.79062,6.80608,6.7248,6.75928,4704653.4647967,0
+SONY.US,D,20050613,000000,6.7115,6.74382,6.69446,6.72678,2786728.3046798,0
+SONY.US,D,20050614,000000,6.7343,6.7795,6.72678,6.77394,5935143.5086652,0
+SONY.US,D,20050615,000000,6.77394,6.79238,6.72678,6.7795,3745955.696082,0
+SONY.US,D,20050616,000000,6.78308,6.8479,6.78108,6.83284,3246778.7471112,0
+SONY.US,D,20050617,000000,6.81382,6.85524,6.80212,6.84216,1800525.4643963,0
+SONY.US,D,20050620,000000,6.69268,6.70398,6.61716,6.67164,5202771.1683926,0
+SONY.US,D,20050621,000000,6.69268,6.70198,6.67364,6.69268,6383562.4280749,0
+SONY.US,D,20050622,000000,6.7115,6.73034,6.67164,6.71548,5441787.3652311,0
+SONY.US,D,20050623,000000,6.7115,6.72834,6.6451,6.6566,5235557.3347591,0
+SONY.US,D,20050624,000000,6.67562,6.68534,6.6451,6.65104,2472626.742836,0
+SONY.US,D,20050627,000000,6.60782,6.61716,6.56598,6.57888,3231964.4439391,0
+SONY.US,D,20050628,000000,6.50332,6.56954,6.48092,6.5525,4798240.3156839,0
+SONY.US,D,20050629,000000,6.52256,6.57114,6.50332,6.5299,2978149.0760052,0
+SONY.US,D,20050630,000000,6.49202,6.5525,6.49202,6.49202,2124155.1905888,0
+SONY.US,D,20050701,000000,6.5299,6.56598,6.49778,6.50908,2205585.9397924,0
+SONY.US,D,20050705,000000,6.4278,6.50732,6.41472,6.46408,2532902.8486947,0
+SONY.US,D,20050706,000000,6.51502,6.55826,6.51502,6.5299,2514396.3187871,0
+SONY.US,D,20050707,000000,6.45634,6.53386,6.44684,6.51902,3793011.4108565,0
+SONY.US,D,20050708,000000,6.48808,6.57888,6.48808,6.57512,2297599.054694,0
+SONY.US,D,20050711,000000,6.53764,6.6096,6.53764,6.5886,2616467.220725,0
+SONY.US,D,20050712,000000,6.61716,6.72082,6.61716,6.69446,5024036.1214383,0
+SONY.US,D,20050713,000000,6.655,6.68136,6.63576,6.66986,3152647.1414597,0
+SONY.US,D,20050714,000000,6.69822,6.75534,6.69822,6.72082,5072156.1256134,0
+SONY.US,D,20050715,000000,6.6451,6.71348,6.6451,6.69088,2611690.5284866,0
+SONY.US,D,20050718,000000,6.655,6.66986,6.6302,6.6679,4584091.1650281,0
+SONY.US,D,20050719,000000,6.6679,6.71548,6.6679,6.71348,4270519.2258718,0
+SONY.US,D,20050720,000000,6.655,6.69644,6.59812,6.69644,2465751.7359502,0
+SONY.US,D,20050721,000000,6.62666,6.6566,6.58462,6.61336,2755531.0063755,0
+SONY.US,D,20050722,000000,6.53188,6.55072,6.52256,6.52832,2331969.0450974,0
+SONY.US,D,20050725,000000,6.45634,6.50908,6.45038,6.48432,4248300.2931264,0
+SONY.US,D,20050726,000000,6.43176,6.43554,6.38618,6.4165,3238314.872163,0
+SONY.US,D,20050727,000000,6.40918,6.45814,6.39192,6.43712,2301296.325455,0
+SONY.US,D,20050728,000000,6.19386,6.2121,6.10464,6.11794,17380284.740681,0
+SONY.US,D,20050729,000000,6.13618,6.17108,6.11972,6.12884,6584496.2316724,0
+SONY.US,D,20050801,000000,6.1554,6.17482,6.14014,6.15164,2876098.3501698,0
+SONY.US,D,20050802,000000,6.24026,6.28446,6.23688,6.28446,6983206.2788447,0
+SONY.US,D,20050803,000000,6.316,6.34294,6.29576,6.3372,3956937.1986642,0
+SONY.US,D,20050804,000000,6.32154,6.3352,6.28248,6.28842,2326677.8622484,0
+SONY.US,D,20050805,000000,6.24026,6.27316,6.23846,6.25592,3702057.5413298,0
+SONY.US,D,20050808,000000,6.23094,6.29954,6.23094,6.24998,2021045.2193784,0
+SONY.US,D,20050809,000000,6.316,6.33324,6.29378,6.3235,2875573.7715079,0
+SONY.US,D,20050810,000000,6.4165,6.50332,6.4165,6.45238,5284201.9175964,0
+SONY.US,D,20050811,000000,6.47142,6.52058,6.47142,6.51702,3652883.3358054,0
+SONY.US,D,20050812,000000,6.36356,6.42404,6.34652,6.39946,2429263.2547969,0
+SONY.US,D,20050815,000000,6.40142,6.44684,6.36554,6.43712,1903640.4796322,0
+SONY.US,D,20050816,000000,6.37488,6.38082,6.33324,6.34114,2579439.028833,0
+SONY.US,D,20050817,000000,6.37108,6.4183,6.3372,6.40918,2662453.6020734,0
+SONY.US,D,20050818,000000,6.34474,6.35624,6.28248,6.33324,3835845.2762082,0
+SONY.US,D,20050819,000000,6.28646,6.3255,6.27872,6.30826,1732310.0622512,0
+SONY.US,D,20050822,000000,6.37108,6.43354,6.37108,6.42602,2407054.4101027,0
+SONY.US,D,20050823,000000,6.37884,6.4278,6.37108,6.4278,2341471.9893182,0
+SONY.US,D,20050824,000000,6.3255,6.36,6.27138,6.28446,2519687.5016362,0
+SONY.US,D,20050825,000000,6.28446,6.34114,6.28446,6.3352,2447774.8287301,0
+SONY.US,D,20050826,000000,6.38618,6.3939,6.3372,6.34652,2634423.9518427,0
+SONY.US,D,20050829,000000,6.27514,6.316,6.25592,6.3029,2086082.8853987,0
+SONY.US,D,20050830,000000,6.23094,6.24222,6.19742,6.22142,2032147.1197127,0
+SONY.US,D,20050831,000000,6.25592,6.3392,6.22142,6.3392,2455174.4142778,0
+SONY.US,D,20050901,000000,6.31976,6.38796,6.31976,6.38278,3128329.8940668,0
+SONY.US,D,20050902,000000,6.38082,6.42602,6.38082,6.42602,1938015.5140613,0
+SONY.US,D,20050906,000000,6.55448,6.7115,6.55072,6.68534,6113348.9329321,0
+SONY.US,D,20050907,000000,6.69644,6.71348,6.67562,6.70754,2656642.8845881,0
+SONY.US,D,20050908,000000,6.6774,6.70754,6.6659,6.69268,1604877.7996224,0
+SONY.US,D,20050909,000000,6.75334,6.86078,6.73984,6.84592,3783493.334559,0
+SONY.US,D,20050912,000000,6.83622,6.86278,6.81382,6.82332,2520217.1243236,0
+SONY.US,D,20050913,000000,6.87208,6.88756,6.83818,6.86278,3106121.0493726,0
+SONY.US,D,20050914,000000,6.78882,6.8156,6.73984,6.76838,2034250.4783858,0
+SONY.US,D,20050915,000000,6.87208,6.9177,6.84394,6.84394,4090724.9335426,0
+SONY.US,D,20050916,000000,6.84394,6.9272,6.84394,6.91966,2968630.9997076,0
+SONY.US,D,20050919,000000,6.87982,6.91966,6.86278,6.89152,2592659.4199172,0
+SONY.US,D,20050920,000000,6.86278,6.86456,6.77574,6.78108,3937371.4233817,0
+SONY.US,D,20050921,000000,6.78308,6.81002,6.7363,6.78108,3666103.7268896,0
+SONY.US,D,20050922,000000,6.55072,6.56022,6.39946,6.39946,12646022.845643,0
+SONY.US,D,20050923,000000,6.38278,6.38796,6.31006,6.35624,5141965.4398465,0
+SONY.US,D,20050926,000000,6.36932,6.39548,6.36356,6.37684,3375270.2551149,0
+SONY.US,D,20050927,000000,6.37684,6.41472,6.3372,6.41472,4164751.0531729,0
+SONY.US,D,20050928,000000,6.27692,6.36554,6.2696,6.32154,5434907.3143195,0
+SONY.US,D,20050929,000000,6.26364,6.30626,6.22896,6.29378,4092303.7135538,0
+SONY.US,D,20050930,000000,6.2462,6.26364,6.22142,6.2579,4277913.7673939,0
+SONY.US,D,20051003,000000,6.23688,6.24998,6.21388,6.2349,3176444.8542163,0
+SONY.US,D,20051004,000000,6.43176,6.52832,6.4298,6.45238,6425856.582688,0
+SONY.US,D,20051005,000000,6.44108,6.44684,6.33324,6.33324,4760697.6331813,0
+SONY.US,D,20051006,000000,6.314,6.3255,6.22716,6.25194,4153639.0647874,0
+SONY.US,D,20051007,000000,6.2696,6.30468,6.21586,6.23094,2260580.9508532,0
+SONY.US,D,20051010,000000,6.24026,6.26562,6.22142,6.24026,1840206.8137511,0
+SONY.US,D,20051011,000000,6.2234,6.2462,6.17108,6.19188,3017270.538519,0
+SONY.US,D,20051012,000000,6.21012,6.22142,6.13618,6.20656,6206411.2051578,0
+SONY.US,D,20051013,000000,6.16532,6.19566,6.1104,6.19012,2564100.146999,0
+SONY.US,D,20051014,000000,6.2696,6.32154,6.22142,6.31006,2368977.060887,0
+SONY.US,D,20051017,000000,6.26364,6.316,6.24998,6.30826,1697955.2039246,0
+SONY.US,D,20051018,000000,6.28842,6.29022,6.2329,6.25592,1803183.6658848,0
+SONY.US,D,20051019,000000,6.19386,6.27872,6.18632,6.2696,2719047.5692478,0
+SONY.US,D,20051020,000000,6.19386,6.27514,6.17284,6.19566,2117804.7623648,0
+SONY.US,D,20051021,000000,6.18434,6.21944,6.13618,6.16332,1583198.5776157,0
+SONY.US,D,20051024,000000,6.11794,6.19188,6.08362,6.18236,1780445.1985031,0
+SONY.US,D,20051025,000000,6.1554,6.19188,6.0874,6.09712,3693608.7984584,0
+SONY.US,D,20051026,000000,6.1104,6.15362,6.08938,6.10288,1416100.0977088,0
+SONY.US,D,20051027,000000,6.06838,6.07808,5.9948,5.99838,2428738.6761351,0
+SONY.US,D,20051028,000000,6.02336,6.1217,6.0214,6.11396,3064860.9200066,0
+SONY.US,D,20051031,000000,6.11218,6.19012,6.11218,6.18434,2903598.377713,0
+SONY.US,D,20051101,000000,6.20476,6.2579,6.20276,6.2121,2666160.9608856,0
+SONY.US,D,20051102,000000,6.11794,6.18812,6.11794,6.17482,2659301.0860766,0
+SONY.US,D,20051103,000000,6.16332,6.22142,6.16332,6.21012,2221979.0229757,0
+SONY.US,D,20051104,000000,6.24026,6.30092,6.2349,6.27872,2343595.5240936,0
+SONY.US,D,20051107,000000,6.26364,6.3255,6.24998,6.312,1779905.4877644,0
+SONY.US,D,20051108,000000,6.29954,6.3255,6.28842,6.31006,1646117.7528861,0
+SONY.US,D,20051109,000000,6.4183,6.49202,6.40342,6.46408,4024628.0221474,0
+SONY.US,D,20051110,000000,6.43712,6.43712,6.36356,6.42404,2039012.0385473,0
+SONY.US,D,20051111,000000,6.39548,6.4054,6.36754,6.38994,3830029.5146973,0
+SONY.US,D,20051114,000000,6.36356,6.40718,6.35802,6.38796,2057523.6124805,0
+SONY.US,D,20051115,000000,6.3485,6.39548,6.3275,6.35624,1999875.4439568,0
+SONY.US,D,20051116,000000,6.316,6.34652,6.2696,6.34114,1704295.5440973,0
+SONY.US,D,20051117,000000,6.40918,6.53764,6.40918,6.53764,5308519.1649892,0
+SONY.US,D,20051118,000000,6.6302,6.67164,6.46764,6.63776,4746942.5753841,0
+SONY.US,D,20051121,000000,6.655,6.89686,6.655,6.87408,5089078.8314844,0
+SONY.US,D,20051122,000000,6.81182,6.85346,6.77752,6.83462,2665111.8035619,0
+SONY.US,D,20051123,000000,6.85346,6.9405,6.85346,6.9177,3386906.8221623,0
+SONY.US,D,20051125,000000,6.89352,6.91392,6.86078,6.87408,970329.29173646,0
+SONY.US,D,20051128,000000,7.02158,7.05964,6.98392,7.0422,7080500.4885438,0
+SONY.US,D,20051129,000000,7.0404,7.06164,6.99144,6.99342,3080734.4685536,0
+SONY.US,D,20051130,000000,6.97616,7.03268,6.97616,6.97616,2780387.9645071,0
+SONY.US,D,20051201,000000,7.00908,7.06914,7.00314,7.06914,2124155.1905888,0
+SONY.US,D,20051202,000000,7.05964,7.09374,7.05014,7.08978,3309702.9664072,0
+SONY.US,D,20051205,000000,7.10842,7.11594,7.06718,7.11594,5015052.7118538,0
+SONY.US,D,20051206,000000,6.9292,7.02554,6.91194,6.99144,4979628.5201011,0
+SONY.US,D,20051207,000000,7.01582,7.02356,6.9405,6.97022,2840144.5357295,0
+SONY.US,D,20051208,000000,6.82532,6.89686,6.82532,6.8701,3511171.4367175,0
+SONY.US,D,20051209,000000,6.94624,7.00908,6.9387,7.00314,1938550.1807743,0
+SONY.US,D,20051212,000000,7.01246,7.0517,7.00314,7.0307,1719099.7592183,0
+SONY.US,D,20051213,000000,7.01246,7.05764,6.96664,7.04418,4506352.64256,0
+SONY.US,D,20051214,000000,6.98766,7.0198,6.95536,6.97616,2738078.6778173,0
+SONY.US,D,20051215,000000,6.97022,6.99144,6.9369,6.96664,1745010.9186991,0
+SONY.US,D,20051216,000000,6.94426,7.00116,6.9369,6.95892,1409225.090823,0
+SONY.US,D,20051219,000000,7.01246,7.02554,6.98568,7.01406,4531214.6447171,0
+SONY.US,D,20051220,000000,7.04614,7.05568,7.01246,7.04614,2348891.7509682,0
+SONY.US,D,20051221,000000,7.02732,7.05964,7.0178,7.0517,1935907.1113626,0
+SONY.US,D,20051222,000000,7.3491,7.38478,7.28624,7.30746,12191263.58606,0
+SONY.US,D,20051223,000000,7.35088,7.41134,7.33382,7.41134,5466104.6126239,0
+SONY.US,D,20051227,000000,7.41134,7.45654,7.34512,7.3491,3160581.3937205,0
+SONY.US,D,20051228,000000,7.61536,7.70654,7.58184,7.67064,5539611.1976181,0
+SONY.US,D,20051229,000000,7.74402,7.78584,7.71962,7.76086,5089613.4981972,0
+SONY.US,D,20051230,000000,7.676,7.70058,7.60246,7.69108,2577855.2047962,0
+SONY.US,D,20060103,000000,7.77614,7.91806,7.74024,7.9161,8262875.5722631,0
+SONY.US,D,20060104,000000,7.71388,7.84216,7.7101,7.79734,8484439.4405437,0
+SONY.US,D,20060105,000000,7.91806,7.99738,7.87666,7.93136,7480794.3597531,0
+SONY.US,D,20060106,000000,7.95576,8.00314,7.95396,7.9728,5239784.2282075,0
+SONY.US,D,20060109,000000,7.9728,8.06954,7.9635,8.06954,5672869.3098087,0
+SONY.US,D,20060110,000000,7.9161,8.03722,7.90856,7.99004,4370461.5490085,0
+SONY.US,D,20060111,000000,8.18096,8.4494,8.18096,8.41568,8075691.7824375,0
+SONY.US,D,20060112,000000,8.61574,8.61574,8.40024,8.4266,8139670.2030828,0
+SONY.US,D,20060113,000000,8.39074,8.45892,8.38874,8.41568,4112938.8222624,0
+SONY.US,D,20060117,000000,8.02216,8.13576,7.9841,8.09748,8534158.400832,0
+SONY.US,D,20060118,000000,7.95396,8.07312,7.94624,8.03346,6705063.5754664,0
+SONY.US,D,20060119,000000,8.04892,8.12644,8.01264,8.10878,4172155.6827462,0
+SONY.US,D,20060120,000000,8.21862,8.28484,7.9748,7.9748,6506233.1305424,0
+SONY.US,D,20060123,000000,8.19028,8.29398,8.17324,8.20932,5561820.0423123,0
+SONY.US,D,20060124,000000,8.23766,8.29398,8.22816,8.2793,3831613.3387341,0
+SONY.US,D,20060125,000000,8.17522,8.19602,8.12644,8.16194,7543723.6230746,0
+SONY.US,D,20060126,000000,8.95416,9.64468,8.67284,9.15678,36375489.935945,0
+SONY.US,D,20060127,000000,9.51998,9.61394,9.38398,9.48172,20501729.539811,0
+SONY.US,D,20060130,000000,9.4044,9.42522,9.314,9.38952,10593255.749298,0
+SONY.US,D,20060131,000000,9.18136,9.21902,9.14902,9.21902,8186206.3832211,0
+SONY.US,D,20060201,000000,9.21368,9.21368,8.95416,9.04654,6836203.1969076,0
+SONY.US,D,20060202,000000,9.24956,9.30428,9.16252,9.21902,7329034.7616798,0
+SONY.US,D,20060203,000000,9.21368,9.23232,9.11534,9.17956,4480966.061741,0
+SONY.US,D,20060206,000000,9.18532,9.21704,9.14528,9.20614,3711580.661653,0
+SONY.US,D,20060207,000000,9.20038,9.20038,9.02454,9.04832,3550812.4338676,0
+SONY.US,D,20060208,000000,8.87822,9.0737,8.86732,9.0503,5056827.3318308,0
+SONY.US,D,20060209,000000,9.21704,9.33442,9.19086,9.2664,9233204.8639995,0
+SONY.US,D,20060210,000000,9.33638,9.41568,9.2664,9.35524,3066989.4988076,0
+SONY.US,D,20060213,000000,9.15678,9.23806,9.14726,9.1873,2763465.2586363,0
+SONY.US,D,20060214,000000,9.27572,9.41372,9.221,9.38952,4341367.6093773,0
+SONY.US,D,20060215,000000,8.8937,9.06974,8.86892,8.93374,9404010.7027187,0
+SONY.US,D,20060216,000000,9.04832,9.04832,8.88796,8.99798,4833150.016826,0
+SONY.US,D,20060217,000000,8.7577,8.7577,8.61952,8.6748,5707758.8348487,0
+SONY.US,D,20060221,000000,8.6516,8.6536,8.59156,8.63102,4592544.9519251,0
+SONY.US,D,20060222,000000,8.6897,8.84116,8.68234,8.83162,3731665.9715717,0
+SONY.US,D,20060223,000000,8.9942,9.03426,8.90738,8.95596,4126688.836034,0
+SONY.US,D,20060224,000000,9.0283,9.1076,9.01144,9.10384,3120910.1324168,0
+SONY.US,D,20060227,000000,9.0872,9.10384,9.05606,9.09828,3322388.6907783,0
+SONY.US,D,20060228,000000,8.95596,8.95596,8.82392,8.83758,3310747.0797054,0
+SONY.US,D,20060301,000000,8.85998,8.94484,8.85442,8.88796,4048415.6468528,0
+SONY.US,D,20060302,000000,8.88,8.88,8.5991,8.67086,4559753.7415328,0
+SONY.US,D,20060303,000000,8.49302,8.6631,8.4835,8.57986,3546605.7165215,0
+SONY.US,D,20060306,000000,8.78424,8.82968,8.7105,8.74102,3132027.1648279,0
+SONY.US,D,20060307,000000,8.62724,8.65936,8.55726,8.58186,2623322.0515084,0
+SONY.US,D,20060308,000000,8.67086,8.71208,8.5955,8.71208,4933616.9186247,0
+SONY.US,D,20060309,000000,8.80308,8.82588,8.74838,8.80308,3031555.2190037,0
+SONY.US,D,20060310,000000,8.77632,8.85622,8.72338,8.81816,1764581.7380072,0
+SONY.US,D,20060313,000000,8.81816,8.85066,8.77136,8.81816,2319812.9434138,0
+SONY.US,D,20060314,000000,8.81638,9.0503,8.75212,8.7694,13009303.657037,0
+SONY.US,D,20060315,000000,8.7674,8.95596,8.72538,8.79914,4849543.1000093,0
+SONY.US,D,20060316,000000,8.6788,8.69148,8.64408,8.67086,3779266.4411105,0
+SONY.US,D,20060317,000000,8.80308,8.82768,8.7694,8.82012,3322388.6907783,0
+SONY.US,D,20060320,000000,8.84512,8.90142,8.82192,8.8917,1611752.8065082,0
+SONY.US,D,20060321,000000,8.8011,8.88796,8.7674,8.7674,2637077.1093056,0
+SONY.US,D,20060322,000000,8.71408,8.82192,8.68434,8.79914,4695125.300448,0
+SONY.US,D,20060323,000000,8.71784,8.73906,8.63102,8.67086,2355761.7138285,0
+SONY.US,D,20060324,000000,8.53822,8.60662,8.53622,8.58956,2647129.8523162,0
+SONY.US,D,20060327,000000,8.53822,8.53822,8.40798,8.4266,8821809.0924565,0
+SONY.US,D,20060328,000000,8.47398,8.47398,8.36812,8.40024,4678207.6386028,0
+SONY.US,D,20060329,000000,8.52692,8.68234,8.52692,8.68234,6104360.4793224,0
+SONY.US,D,20060330,000000,8.67284,8.78784,8.66116,8.75212,2594253.3320051,0
+SONY.US,D,20060331,000000,8.7105,8.73906,8.6536,8.6861,2756050.5410118,0
+SONY.US,D,20060403,000000,8.85066,8.96546,8.79714,8.9054,3080734.4685536,0
+SONY.US,D,20060404,000000,8.9054,8.9863,8.9054,8.94862,1466863.1712955,0
+SONY.US,D,20060405,000000,8.99222,9.06974,8.95772,9.04118,2235718.9486961,0
+SONY.US,D,20060406,000000,9.10564,9.12466,9.00392,9.0737,2133143.6441988,0
+SONY.US,D,20060407,000000,9.0737,9.11714,9.00194,9.04298,1609104.6930709,0
+SONY.US,D,20060410,000000,8.9714,9.00194,8.9169,8.95416,1499649.3376622,0
+SONY.US,D,20060411,000000,8.87822,8.88,8.74102,8.74102,3327669.7855761,0
+SONY.US,D,20060412,000000,8.67284,8.84712,8.61574,8.82968,4312293.8458485,0
+SONY.US,D,20060413,000000,8.81816,8.96346,8.7577,8.88,3373676.343027,0
+SONY.US,D,20060417,000000,8.95416,8.96746,8.89568,8.9169,1897819.6740957,0
+SONY.US,D,20060418,000000,9.04832,9.2569,9.04832,9.25332,3111402.1441705,0
+SONY.US,D,20060419,000000,9.25332,9.40064,9.24756,9.37822,2496409.3235158,0
+SONY.US,D,20060420,000000,9.42522,9.58976,9.42522,9.56896,4644377.358938,0
+SONY.US,D,20060421,000000,9.63932,9.8584,9.61394,9.79436,5291076.9244821,0
+SONY.US,D,20060424,000000,9.74498,9.78484,9.65242,9.76166,2985029.1269166,0
+SONY.US,D,20060425,000000,9.80368,9.83918,9.73728,9.7789,1761398.9578568,0
+SONY.US,D,20060426,000000,9.74124,9.8584,9.74124,9.8584,3169040.224643,0
+SONY.US,D,20060427,000000,9.75828,9.76562,9.52732,9.63932,3900363.4075922,0
+SONY.US,D,20060428,000000,9.23806,9.43692,9.18136,9.22656,6731494.2695836,0
+SONY.US,D,20060501,000000,9.16252,9.17758,9.017,9.06002,3585197.5563478,0
+SONY.US,D,20060502,000000,9.18532,9.32708,9.17956,9.314,2523394.8604484,0
+SONY.US,D,20060503,000000,9.33244,9.37426,9.27416,9.31002,2112508.5354902,0
+SONY.US,D,20060504,000000,9.31002,9.33244,9.27416,9.31002,2154822.8662056,0
+SONY.US,D,20060505,000000,9.31002,9.47082,9.3005,9.47082,2453055.9235279,0
+SONY.US,D,20060508,000000,9.5862,9.59176,9.46684,9.49698,2148467.393956,0
+SONY.US,D,20060509,000000,9.45378,9.56162,9.39884,9.55012,2790950.1541027,0
+SONY.US,D,20060510,000000,9.4024,9.43294,9.35146,9.35146,2514396.3187871,0
+SONY.US,D,20060511,000000,9.22834,9.24004,9.11714,9.11714,2667749.828948,0
+SONY.US,D,20060512,000000,9.06776,9.06974,8.95416,8.95416,2073382.0289508,0
+SONY.US,D,20060515,000000,8.85802,8.94306,8.82968,8.93016,2303934.3508411,0
+SONY.US,D,20060516,000000,8.83758,8.90142,8.83162,8.86376,2905187.2457754,0
+SONY.US,D,20060517,000000,8.86554,8.92064,8.55726,8.5975,6891203.2519941,0
+SONY.US,D,20060518,000000,8.72934,8.7557,8.61216,8.63456,3943711.7635545,0
+SONY.US,D,20060519,000000,8.6215,8.64408,8.53622,8.5975,4255699.878674,0
+SONY.US,D,20060522,000000,8.50056,8.60662,8.43632,8.5761,5146192.3332949,0
+SONY.US,D,20060523,000000,8.61574,8.74838,8.5876,8.5876,3051650.6169736,0
+SONY.US,D,20060524,000000,8.5876,8.69524,8.51186,8.5955,3394296.3196588,0
+SONY.US,D,20060525,000000,8.61394,8.69524,8.57786,8.69524,1521328.559669,0
+SONY.US,D,20060526,000000,8.74838,8.82588,8.72934,8.82392,963978.86351255,0
+SONY.US,D,20060530,000000,8.71208,8.71208,8.51382,8.52138,3142074.8638129,0
+SONY.US,D,20060531,000000,8.56836,8.59156,8.45298,8.51562,3426038.3727273,0
+SONY.US,D,20060601,000000,8.2773,8.44008,8.2569,8.4266,4637497.3080266,0
+SONY.US,D,20060602,000000,8.72934,8.73906,8.53068,8.68056,3658699.0973163,0
+SONY.US,D,20060605,000000,8.84116,8.84116,8.51958,8.54218,4874924.6368028,0
+SONY.US,D,20060606,000000,8.50254,8.51186,8.29574,8.40798,6173100.460129,0
+SONY.US,D,20060607,000000,8.29398,8.43236,8.29398,8.30944,2931098.4052562,0
+SONY.US,D,20060608,000000,8.08064,8.18096,7.92382,8.07866,5740555.0892665,0
+SONY.US,D,20060609,000000,8.10702,8.17146,8.03148,8.0507,3287494.121713,0
+SONY.US,D,20060612,000000,8.07866,8.10878,7.9393,7.9393,3976508.0179723,0
+SONY.US,D,20060613,000000,7.81418,7.86118,7.70654,7.7101,7550063.963247,0
+SONY.US,D,20060614,000000,7.69108,7.77058,7.6669,7.7569,5331267.720422,0
+SONY.US,D,20060615,000000,7.80488,7.99362,7.77812,7.9748,6467111.6680285,0
+SONY.US,D,20060616,000000,7.95396,8.0277,7.94246,7.9861,5112351.9655787,0
+SONY.US,D,20060619,000000,7.9861,7.9861,7.87466,7.87666,3426038.3727273,0
+SONY.US,D,20060620,000000,7.87666,7.93732,7.77812,7.81798,7357588.9905728,0
+SONY.US,D,20060621,000000,7.83642,8.02216,7.83642,7.94624,3284326.4736394,0
+SONY.US,D,20060622,000000,8.00314,8.0507,7.96546,7.9956,1642950.1048125,0
+SONY.US,D,20060623,000000,8.00888,8.0638,7.96546,8.02574,1955992.4212814,0
+SONY.US,D,20060626,000000,8.0638,8.0656,7.952,8.01264,3380026.7712509,0
+SONY.US,D,20060627,000000,7.96924,7.9708,7.69286,7.7343,5789194.6280779,0
+SONY.US,D,20060628,000000,7.74798,7.8689,7.73628,7.84592,3008282.0849089,0
+SONY.US,D,20060629,000000,7.9861,8.3362,7.9861,8.32846,4574028.3339663,0
+SONY.US,D,20060630,000000,8.33046,8.35522,8.29574,8.3017,2157990.5142792,0
+SONY.US,D,20060703,000000,8.2549,8.38694,8.2549,8.36634,1097761.5543653,0
+SONY.US,D,20060705,000000,8.24716,8.2549,8.12448,8.15996,2131030.1974746,0
+SONY.US,D,20060706,000000,8.17324,8.29398,8.17324,8.2811,1788904.0294257,0
+SONY.US,D,20060707,000000,8.24342,8.24716,8.1318,8.15082,2749175.534126,0
+SONY.US,D,20060710,000000,8.28306,8.34394,8.25886,8.27554,1740773.9371994,0
+SONY.US,D,20060711,000000,8.23766,8.33244,8.18296,8.32094,1775673.5502904,0
+SONY.US,D,20060712,000000,8.15282,8.19208,8.0751,8.08818,2681494.798694,0
+SONY.US,D,20060713,000000,7.9841,7.99936,7.73052,7.77236,6842024.002444,0
+SONY.US,D,20060714,000000,7.72916,7.76662,7.65144,7.74402,3138897.1276881,0
+SONY.US,D,20060717,000000,7.72916,7.7569,7.62824,7.6893,2854933.6187736,0
+SONY.US,D,20060718,000000,7.50392,7.59652,7.40956,7.47756,6471338.561477,0
+SONY.US,D,20060719,000000,7.47954,7.74798,7.47954,7.70854,4710993.8049695,0
+SONY.US,D,20060720,000000,7.74798,7.77812,7.61892,7.6209,3885019.4817326,0
+SONY.US,D,20060721,000000,7.7686,7.78584,7.6419,7.72916,3885019.4817326,0
+SONY.US,D,20060724,000000,7.79538,7.90302,7.79538,7.89924,4099183.7644652,0
+SONY.US,D,20060725,000000,7.91806,8.0543,7.91212,8.0412,3421271.7685402,0
+SONY.US,D,20060726,000000,7.94624,8.15816,7.92186,8.09748,7633613.2032007,0
+SONY.US,D,20060727,000000,8.47398,8.74838,8.47398,8.57986,10376453.441179,0
+SONY.US,D,20060728,000000,8.6536,8.71408,8.55366,8.68234,3842190.6604065,0
+SONY.US,D,20060731,000000,8.7105,8.72736,8.6631,8.67086,3181201.3703523,0
+SONY.US,D,20060801,000000,8.52138,8.5632,8.44188,8.54596,2523914.3950847,0
+SONY.US,D,20060802,000000,8.52492,8.60108,8.50432,8.54972,3993960.3465306,0
+SONY.US,D,20060803,000000,8.3927,8.54596,8.38874,8.51382,3735902.9530714,0
+SONY.US,D,20060804,000000,8.52138,8.6104,8.44562,8.47994,2305533.3069547,0
+SONY.US,D,20060807,000000,8.3132,8.38516,8.3037,8.32846,2447774.8287301,0
+SONY.US,D,20060808,000000,8.42124,8.50808,8.39074,8.41568,4253596.520001,0
+SONY.US,D,20060809,000000,8.46864,8.50808,8.3477,8.3719,1989847.9210741,0
+SONY.US,D,20060810,000000,8.34196,8.3814,8.30744,8.35326,2745478.2633649,0
+SONY.US,D,20060811,000000,8.38874,8.40398,8.33046,8.36238,1388070.4474781,0
+SONY.US,D,20060814,000000,8.41174,8.55924,8.40224,8.44742,2803126.4318887,0
+SONY.US,D,20060815,000000,8.44742,8.58186,8.44742,8.56478,1735487.798376,0
+SONY.US,D,20060816,000000,8.38874,8.53622,8.37764,8.4948,5267813.8784386,0
+SONY.US,D,20060817,000000,8.47596,8.57786,8.44364,8.47794,5969523.5871201,0
+SONY.US,D,20060818,000000,8.61574,8.70454,8.6104,8.6897,4412231.1249597,0
+SONY.US,D,20060821,000000,8.47042,8.5741,8.46864,8.53822,2009933.2309929,0
+SONY.US,D,20060822,000000,8.49144,8.53246,8.43432,8.48746,1751356.3028975,0
+SONY.US,D,20060823,000000,8.46864,8.53068,8.35326,8.37386,5595665.4540539,0
+SONY.US,D,20060824,000000,8.2569,8.31894,8.08818,8.15638,7481334.0704913,0
+SONY.US,D,20060825,000000,8.01264,8.23766,7.96744,8.13774,4592544.9519251,0
+SONY.US,D,20060828,000000,8.0412,8.13576,8.02216,8.07688,4245652.1796891,0
+SONY.US,D,20060829,000000,8.07688,8.13378,8.02574,8.12802,2817406.0683478,0
+SONY.US,D,20060830,000000,8.0277,8.06954,7.99362,8.0543,3115639.1256701,0
+SONY.US,D,20060831,000000,8.11278,8.20932,8.10324,8.18296,3477326.024976,0
+SONY.US,D,20060901,000000,8.2,8.31142,8.18652,8.2666,2675668.9491319,0
+SONY.US,D,20060905,000000,8.2684,8.30744,8.23766,8.27038,2140003.5190078,0
+SONY.US,D,20060906,000000,8.10702,8.16768,8.07312,8.07688,4158410.7130001,0
+SONY.US,D,20060907,000000,8.05984,8.05984,7.9482,7.99004,3089727.9661893,0
+SONY.US,D,20060908,000000,7.93336,8.0412,7.93336,8.01838,1557287.4181348,0
+SONY.US,D,20060911,000000,7.91806,7.93732,7.83642,7.89924,4420160.3331948,0
+SONY.US,D,20060912,000000,7.86118,7.9597,7.84988,7.93532,3510641.8140301,0
+SONY.US,D,20060913,000000,7.95774,8.02396,7.91034,7.99004,2793603.3115656,0
+SONY.US,D,20060914,000000,7.9861,8.05588,7.95576,8.00708,2510699.0480261,0
+SONY.US,D,20060915,000000,7.95576,8.0295,7.94624,7.95,2430852.1228593,0
+SONY.US,D,20060918,000000,7.91806,8.01264,7.90678,7.9708,2961755.9928218,0
+SONY.US,D,20060919,000000,7.91806,7.92936,7.80668,7.87268,4017213.3045229,0
+SONY.US,D,20060920,000000,7.80308,7.8804,7.79734,7.83104,2485302.3791559,0
+SONY.US,D,20060921,000000,7.84592,7.88814,7.78008,7.81598,2216158.2174392,0
+SONY.US,D,20060922,000000,7.81418,7.81418,7.67404,7.70258,4637497.3080266,0
+SONY.US,D,20060925,000000,7.7234,7.72916,7.6322,7.69684,3809939.1607529,0
+SONY.US,D,20060926,000000,7.67204,7.74996,7.6439,7.74024,5201711.9230174,0
+SONY.US,D,20060927,000000,7.77812,7.88992,7.77812,7.8253,6208000.0732198,0
+SONY.US,D,20060928,000000,7.76264,7.77434,7.69882,7.7589,5072156.1256134,0
+SONY.US,D,20060929,000000,7.59652,7.65144,7.59116,7.60802,4276859.5660445,0
+SONY.US,D,20061002,000000,7.51722,7.56062,7.46804,7.49084,9285037.2710127,0
+SONY.US,D,20061003,000000,7.35088,7.4151,7.28624,7.3715,8925978.3090418,0
+SONY.US,D,20061004,000000,7.15044,7.32986,7.12566,7.31856,13456648.198994,0
+SONY.US,D,20061005,000000,7.16354,7.23946,7.13516,7.2339,13402712.433308,0
+SONY.US,D,20061006,000000,7.16354,7.16354,7.04614,7.1219,8991555.6858005,0
+SONY.US,D,20061009,000000,7.1102,7.11418,7.05964,7.08244,5146732.0440336,0
+SONY.US,D,20061010,000000,7.0307,7.06914,7.0198,7.06718,7360766.7266974,0
+SONY.US,D,20061011,000000,7.08424,7.3923,7.08424,7.28446,14760125.293221,0
+SONY.US,D,20061012,000000,7.3128,7.38478,7.2787,7.362,8584371.6756292,0
+SONY.US,D,20061013,000000,7.5416,7.71764,7.51722,7.6687,13324989.042917,0
+SONY.US,D,20061016,000000,7.68354,7.73628,7.64588,7.7101,7477631.7557048,0
+SONY.US,D,20061017,000000,7.53982,7.5416,7.4395,7.48728,8215819.8574888,0
+SONY.US,D,20061018,000000,7.5985,7.68354,7.53386,7.59116,6212756.5893561,0
+SONY.US,D,20061019,000000,7.36754,7.52632,7.24858,7.48132,17833455.132201,0
+SONY.US,D,20061020,000000,7.51722,7.59472,7.48926,7.5626,5580846.106856,0
+SONY.US,D,20061023,000000,7.53586,7.6649,7.51722,7.60622,4856942.685557,0
+SONY.US,D,20061024,000000,7.62466,7.6669,7.60246,7.6302,4140953.3404163,0
+SONY.US,D,20061025,000000,7.6322,7.69286,7.58938,7.68354,3875506.4494606,0
+SONY.US,D,20061026,000000,7.68354,7.98806,7.68354,7.9748,15190027.594672,0
+SONY.US,D,20061027,000000,7.84036,7.8804,7.79538,7.81598,11723278.891368,0
+SONY.US,D,20061030,000000,7.78584,7.86694,7.7686,7.83282,6011293.1630712,0
+SONY.US,D,20061031,000000,7.80112,7.82372,7.69484,7.72518,7142380.5945419,0
+SONY.US,D,20061101,000000,7.80488,7.80488,7.69108,7.69484,8453776.8089521,0
+SONY.US,D,20061102,000000,7.63796,7.70058,7.63418,7.64766,2836427.0888661,0
+SONY.US,D,20061103,000000,7.64766,7.68554,7.59472,7.6322,4190667.2566794,0
+SONY.US,D,20061106,000000,7.5874,7.69882,7.5741,7.68354,7896417.0247446,0
+SONY.US,D,20061107,000000,7.6649,7.74798,7.65916,7.69286,8374459.5064728,0
+SONY.US,D,20061108,000000,7.69108,7.74402,7.61356,7.71962,9895783.0221162,0
+SONY.US,D,20061109,000000,7.54736,7.5874,7.50572,7.51126,11592144.313953,0
+SONY.US,D,20061110,000000,7.53982,7.54536,7.50392,7.51126,5452359.6428779,0
+SONY.US,D,20061113,000000,7.57016,7.58382,7.53386,7.54336,8978864.9174038,0
+SONY.US,D,20061114,000000,7.61156,7.62646,7.50768,7.62288,5607821.5557373,0
+SONY.US,D,20061115,000000,7.54536,7.59652,7.53386,7.56062,7446959.0360624,0
+SONY.US,D,20061116,000000,7.5644,7.57016,7.50968,7.53032,5979556.1540282,0
+SONY.US,D,20061117,000000,7.62646,7.746,7.59472,7.6893,9469058.4567901,0
+SONY.US,D,20061120,000000,7.57788,7.61156,7.5513,7.5644,5223925.8117376,0
+SONY.US,D,20061121,000000,7.56062,7.59274,7.53206,7.59116,3990787.6544314,0
+SONY.US,D,20061122,000000,7.5644,7.56836,7.51522,7.54336,4616352.7527329,0
+SONY.US,D,20061124,000000,7.49442,7.49638,7.45854,7.4718,5032494.9523609,0
+SONY.US,D,20061127,000000,7.44722,7.44722,7.2579,7.292,10766699.613403,0
+SONY.US,D,20061128,000000,7.3715,7.4151,7.33382,7.40956,6257184.3667954,0
+SONY.US,D,20061129,000000,7.44722,7.49262,7.40578,7.44902,4518498.6561924,0
+SONY.US,D,20061130,000000,7.451,7.46408,7.39034,7.42998,3616389.8106265,0
+SONY.US,D,20061201,000000,7.49084,7.51918,7.40758,7.4833,4523794.883067,0
+SONY.US,D,20061204,000000,7.43772,7.52296,7.43772,7.50018,4307532.2856869,0
+SONY.US,D,20061205,000000,7.43772,7.49084,7.4038,7.46804,7084732.4260181,0
+SONY.US,D,20061206,000000,7.45278,7.53782,7.45278,7.49262,4480436.4390535,0
+SONY.US,D,20061207,000000,7.54536,7.57788,7.51322,7.52296,3829499.8920098,0
+SONY.US,D,20061208,000000,7.57016,7.62288,7.53782,7.56062,4708355.7795833,0
+SONY.US,D,20061211,000000,7.56062,7.676,7.56062,7.61714,5520040.3783098,0
+SONY.US,D,20061212,000000,7.69484,7.74402,7.61714,7.73052,6320633.1647534,0
+SONY.US,D,20061213,000000,7.83104,7.90302,7.82192,7.8707,5999656.5960238,0
+SONY.US,D,20061214,000000,7.9597,8.07312,7.9597,8.07312,8984151.0562275,0
+SONY.US,D,20061215,000000,8.13576,8.18296,8.12248,8.18296,9683732.1861077,0
+SONY.US,D,20061218,000000,8.24342,8.25292,8.09574,8.13576,6373504.6410387,0
+SONY.US,D,20061219,000000,8.0751,8.10878,7.99738,8.08462,5006583.7928801,0
+SONY.US,D,20061220,000000,8.09748,8.13774,8.08462,8.10702,4774982.313666,0
+SONY.US,D,20061221,000000,8.08818,8.12644,8.04694,8.09574,6574973.111349,0
+SONY.US,D,20061222,000000,8.08638,8.10324,7.96546,8.04694,4539133.764901,0
+SONY.US,D,20061226,000000,8.04892,8.11672,8.04496,8.08998,1664104.7481574,0
+SONY.US,D,20061227,000000,8.13378,8.18494,8.13378,8.17324,2760812.1011733,0
+SONY.US,D,20061228,000000,8.13576,8.16372,8.10128,8.14152,2803645.966525,0
+SONY.US,D,20061229,000000,8.10702,8.15442,8.0751,8.0751,3864924.0837626,0
+SONY.US,D,20070103,000000,8.08818,8.17522,8.05588,8.08998,6348652.7269332,0
+SONY.US,D,20070104,000000,8.14152,8.27216,8.13002,8.2569,6396248.1524461,0
+SONY.US,D,20070105,000000,8.2902,8.5975,8.28644,8.44562,16908073.152541,0
+SONY.US,D,20070108,000000,8.44742,8.54596,8.37564,8.44742,12396434.371157,0
+SONY.US,D,20070109,000000,8.71984,8.85998,8.63456,8.74838,9159178.7443692,0
+SONY.US,D,20070110,000000,8.60662,8.6631,8.55546,8.63102,4368867.6369205,0
+SONY.US,D,20070111,000000,8.53446,8.67086,8.53246,8.60662,6492483.1167706,0
+SONY.US,D,20070112,000000,8.7674,9.02078,8.74838,8.98826,22298028.110759,0
+SONY.US,D,20070116,000000,8.90142,8.92064,8.81816,8.85998,7923906.9642365,0
+SONY.US,D,20070117,000000,8.882,9.03028,8.85998,8.9615,8763116.8106343,0
+SONY.US,D,20070118,000000,8.8126,8.8126,8.71408,8.74102,10341548.784063,0
+SONY.US,D,20070119,000000,8.75968,8.89766,8.75968,8.8707,8055586.2964164,0
+SONY.US,D,20070122,000000,8.85998,8.86732,8.67284,8.72934,6803417.0305407,0
+SONY.US,D,20070123,000000,8.7577,8.85066,8.7557,8.78982,5306930.2969266,0
+SONY.US,D,20070124,000000,8.78424,8.84512,8.75392,8.83362,2944308.7082892,0
+SONY.US,D,20070125,000000,8.92462,8.98826,8.85998,8.882,8788498.3474281,0
+SONY.US,D,20070126,000000,9.03028,9.0503,8.91888,9.017,6316406.2713049,0
+SONY.US,D,20070129,000000,8.90738,8.91888,8.81438,8.85998,11788321.601414,0
+SONY.US,D,20070130,000000,8.85066,8.87646,8.71208,8.72934,12135749.040363,0
+SONY.US,D,20070131,000000,8.64964,8.74838,8.60284,8.73508,6320633.1647534,0
+SONY.US,D,20070201,000000,8.88596,8.97914,8.88398,8.95058,7967280.5403269,0
+SONY.US,D,20070202,000000,8.9942,9.02078,8.94484,8.97516,3473628.7542149,0
+SONY.US,D,20070205,000000,8.95416,8.996,8.92064,8.97914,3981264.5341083,0
+SONY.US,D,20070206,000000,9.14328,9.221,9.13002,9.20238,7724556.984676,0
+SONY.US,D,20070207,000000,9.18136,9.20238,9.13578,9.19086,6542731.6997467,0
+SONY.US,D,20070208,000000,9.0852,9.14152,9.0737,9.1187,7306825.9169856,0
+SONY.US,D,20070209,000000,9.2795,9.33244,9.20416,9.2569,4607883.8337591,0
+SONY.US,D,20070212,000000,9.2569,9.2664,9.14528,9.20812,3413690.5980711,0
+SONY.US,D,20070213,000000,9.314,9.38952,9.314,9.37228,4230313.297855,0
+SONY.US,D,20070214,000000,9.6994,9.81122,9.68988,9.80188,8670034.3623068,0
+SONY.US,D,20070215,000000,9.7087,9.78088,9.55012,9.76362,9185624.5705632,0
+SONY.US,D,20070216,000000,9.81458,9.94126,9.81458,9.90956,7942948.1608574,0
+SONY.US,D,20070220,000000,9.80368,9.91886,9.79794,9.90578,6952003.9365144,0
+SONY.US,D,20070221,000000,9.90776,10.0398,9.89826,9.97576,7630440.5111015,0
+SONY.US,D,20070222,000000,9.93572,9.95078,9.86018,9.8925,5336553.8592452,0
+SONY.US,D,20070223,000000,9.96446,9.9928,9.81122,9.85442,11760836.705948,0
+SONY.US,D,20070226,000000,9.99082,9.99082,9.89428,9.97398,5823246.8448688,0
+SONY.US,D,20070227,000000,10.0281,10.0553,9.63536,9.74658,15369282.176262,0
+SONY.US,D,20070228,000000,9.76562,9.83918,9.64092,9.75252,8248600.9798298,0
+SONY.US,D,20070301,000000,9.72794,9.80924,9.43492,9.7789,13728354.725714,0
+SONY.US,D,20070302,000000,9.24382,9.50294,9.10204,9.31954,17133863.91427,0
+SONY.US,D,20070305,000000,9.25154,9.3588,9.20038,9.23806,7007523.5262374,0
+SONY.US,D,20070306,000000,9.56736,9.6102,9.44248,9.54812,5662811.522773,0
+SONY.US,D,20070307,000000,9.41946,9.51244,9.41014,9.44424,3153706.3868346,0
+SONY.US,D,20070308,000000,9.65796,9.73548,9.65796,9.6861,4755941.1170454,0
+SONY.US,D,20070309,000000,9.85442,9.91132,9.74124,9.89626,9534625.745498,0
+SONY.US,D,20070312,000000,9.92242,9.9928,9.92064,9.9702,4951069.2471829,0
+SONY.US,D,20070313,000000,9.78862,9.83182,9.6637,9.6657,4157876.0462871,0
+SONY.US,D,20070314,000000,9.49142,9.6102,9.3588,9.53128,6744200.1700571,0
+SONY.US,D,20070315,000000,9.5293,9.6657,9.52156,9.6314,4428629.2521686,0
+SONY.US,D,20070316,000000,9.65418,9.73548,9.62962,9.66966,6202718.9784221,0
+SONY.US,D,20070319,000000,9.86216,9.90578,9.76938,9.86416,5889141.9952402,0
+SONY.US,D,20070320,000000,9.71844,9.85264,9.71844,9.76938,3502374.6560801,0
+SONY.US,D,20070321,000000,9.74658,9.98508,9.67146,9.949,6908272.2346069,0
+SONY.US,D,20070322,000000,9.80566,9.99082,9.80566,9.96048,3394296.3196588,0
+SONY.US,D,20070323,000000,10.0321,10.036,9.95454,10.0077,2580498.2742079,0
+SONY.US,D,20070326,000000,10.0172,10.0172,9.84096,9.89626,7845129.3724959,0
+SONY.US,D,20070327,000000,9.89626,9.89626,9.7674,9.86992,3384268.7967762,0
+SONY.US,D,20070328,000000,9.7674,9.78484,9.63932,9.65618,5350298.8289911,0
+SONY.US,D,20070329,000000,9.6217,9.67146,9.55406,9.6314,4327985.8094741,0
+SONY.US,D,20070330,000000,9.56342,9.62962,9.50094,9.51818,4817276.468279,0
+SONY.US,D,20070402,000000,9.47616,9.4837,9.38398,9.39684,6277269.6767143,0
+SONY.US,D,20070403,000000,9.5862,9.66174,9.53682,9.6314,4937319.2334113,0
+SONY.US,D,20070404,000000,9.76562,9.76938,9.7107,9.76166,3054288.6423597,0
+SONY.US,D,20070405,000000,9.80368,9.85068,9.78682,9.82608,3398543.3892097,0
+SONY.US,D,20070409,000000,10.108,10.1344,10.0172,10.0378,6840959.7130434,0
+SONY.US,D,20070410,000000,10.1312,10.2139,10.1195,10.1818,4664987.2475186,0
+SONY.US,D,20070411,000000,10.1457,10.1572,10.0154,10.0586,3380026.7712509,0
+SONY.US,D,20070412,000000,10.0281,10.3312,10.0001,10.2817,9423041.8112883,0
+SONY.US,D,20070413,000000,10.3507,10.3596,10.2612,10.3596,4815697.6882678,0
+SONY.US,D,20070416,000000,10.3217,10.471,10.3217,10.4559,5567106.1811359,0
+SONY.US,D,20070417,000000,10.378,10.4181,10.3507,10.4068,2341471.9893182,0
+SONY.US,D,20070418,000000,10.4068,10.4353,10.3707,10.4087,4394254.2177395,0
+SONY.US,D,20070419,000000,10.2369,10.333,10.2176,10.2537,2761341.7238608,0
+SONY.US,D,20070420,000000,10.3237,10.3427,10.2557,10.3065,3252054.7978834,0
+SONY.US,D,20070423,000000,10.2741,10.3294,10.2406,10.3257,4534911.9154781,0
+SONY.US,D,20070424,000000,10.3427,10.3467,10.2575,10.2741,4146244.5232653,0
+SONY.US,D,20070425,000000,10.2157,10.4389,10.1968,10.4107,7668422.023831,0
+SONY.US,D,20070426,000000,10.2196,10.2557,10.1948,10.2176,5091096.4417224,0
+SONY.US,D,20070427,000000,10.0967,10.1607,10.0227,10.0812,2834848.3088549,0
+SONY.US,D,20070430,000000,10.0606,10.1476,10.0378,10.0398,2001645.8969406,0
+SONY.US,D,20070501,000000,9.9817,9.99856,9.9018,9.96048,2695239.76844,0
+SONY.US,D,20070502,000000,10.0626,10.1554,10.0227,10.1233,1962862.3841416,0
+SONY.US,D,20070503,000000,10.0947,10.1328,10.0134,10.1157,1521328.559669,0
+SONY.US,D,20070504,000000,10.1572,10.2101,10.1328,10.1705,3478914.8930383,0
+SONY.US,D,20070507,000000,10.2797,10.2817,10.1401,10.2575,2400739.2900579,0
+SONY.US,D,20070508,000000,10.2478,10.2761,10.1968,10.267,1927962.7710507,0
+SONY.US,D,20070509,000000,10.4486,10.5069,10.4127,10.4881,2793068.6448526,0
+SONY.US,D,20070510,000000,10.2537,10.2894,10.104,10.1496,3478914.8930383,0
+SONY.US,D,20070511,000000,10.1457,10.2157,10.0927,10.1911,1982957.7821115,0
+SONY.US,D,20070514,000000,10.2157,10.2537,10.1554,10.2006,1551607.845315,0
+SONY.US,D,20070515,000000,10.0077,10.0227,9.90004,9.93572,5120286.2178396,0
+SONY.US,D,20070516,000000,10.3524,10.5751,10.2934,10.5297,10416926.702553,0
+SONY.US,D,20070517,000000,10.3507,10.4048,10.2779,10.378,5653828.1131882,0
+SONY.US,D,20070518,000000,10.42,10.5241,10.42,10.475,3823159.5518371,0
+SONY.US,D,20070521,000000,10.7317,10.8965,10.7297,10.8172,7661637.8094059,0
+SONY.US,D,20070522,000000,11.0953,11.2803,11.0858,11.2083,6291549.3131735,0
+SONY.US,D,20070523,000000,11.063,11.1308,10.9458,10.9458,4113503.753129,0
+SONY.US,D,20070524,000000,10.8209,10.8513,10.6052,10.6544,5604129.3290021,0
+SONY.US,D,20070525,000000,10.6657,10.7509,10.6357,10.698,4087552.2414434,0
+SONY.US,D,20070529,000000,10.7244,10.7452,10.6338,10.6905,4176922.2869333,0
+SONY.US,D,20070530,000000,10.6734,10.8229,10.6526,10.789,3649710.6437063,0
+SONY.US,D,20070531,000000,10.8776,10.9197,10.8417,10.8776,3005644.0595228,0
+SONY.US,D,20070601,000000,10.7831,10.8074,10.7261,10.7624,2108816.3087548,0
+SONY.US,D,20070604,000000,10.7117,10.7317,10.6146,10.6885,2087530.5207444,0
+SONY.US,D,20070605,000000,10.6451,10.6451,10.5013,10.5505,2439840.5764694,0
+SONY.US,D,20070606,000000,10.5769,10.6165,10.4597,10.4976,5749013.9201893,0
+SONY.US,D,20070607,000000,10.4976,10.5222,10.3065,10.3237,5186554.6261052,0
+SONY.US,D,20070608,000000,10.2046,10.3312,10.1554,10.3122,2078809.4004909,0
+SONY.US,D,20070611,000000,10.2741,10.4389,10.2741,10.3487,3365217.5121044,0
+SONY.US,D,20070612,000000,10.1437,10.2369,10.0947,10.104,2235300.2945717,0
+SONY.US,D,20070613,000000,10.2537,10.3935,10.2537,10.3877,3903006.4770039,0
+SONY.US,D,20070614,000000,10.2369,10.3102,10.2196,10.2741,2390666.370945,0
+SONY.US,D,20070615,000000,10.3507,10.3917,10.2593,10.2797,4338199.9613037,0
+SONY.US,D,20070618,000000,10.2575,10.2632,10.1328,10.2081,5114979.9029138,0
+SONY.US,D,20070619,000000,10.2081,10.246,10.1685,10.2139,3839542.5469692,0
+SONY.US,D,20070620,000000,10.1233,10.1381,9.98886,10.0247,2779848.2537684,0
+SONY.US,D,20070621,000000,9.93392,10.0398,9.89826,10.0097,4467226.1360205,0
+SONY.US,D,20070622,000000,9.91688,10.0097,9.86992,9.881,4754881.8716704,0
+SONY.US,D,20070625,000000,9.8584,9.90776,9.77118,9.79992,2752368.4023275,0
+SONY.US,D,20070626,000000,9.79614,9.80368,9.65418,9.67146,3631209.1578243,0
+SONY.US,D,20070627,000000,9.6064,9.69364,9.59176,9.64468,13886560.588496,0
+SONY.US,D,20070628,000000,9.5521,9.58976,9.50868,9.5162,7506705.5192338,0
+SONY.US,D,20070629,000000,9.65242,9.74658,9.63338,9.68432,10646142.35766,0
+SONY.US,D,20070702,000000,9.91688,9.91688,9.66768,9.72238,6668580.1383389,0
+SONY.US,D,20070703,000000,9.56896,9.57846,9.48546,9.5521,4315456.4498965,0
+SONY.US,D,20070705,000000,9.92064,9.93018,9.81278,9.87366,5042018.0726842,0
+SONY.US,D,20070706,000000,10.0281,10.0418,9.96248,10.0172,3943711.7635545,0
+SONY.US,D,20070709,000000,9.99082,10.0114,9.94504,10.0001,3003238.059314,0
+SONY.US,D,20070710,000000,9.88696,9.91886,9.82212,9.82808,3547281.6159512,0
+SONY.US,D,20070711,000000,9.76938,9.82212,9.73368,9.81834,2623322.0515084,0
+SONY.US,D,20070712,000000,9.83738,9.96824,9.82014,9.95276,2986068.1961891,0
+SONY.US,D,20070713,000000,9.881,9.9702,9.86992,9.94504,2848068.699939,0
+SONY.US,D,20070716,000000,9.9262,9.94504,9.86018,9.8925,2763989.8372981,0
+SONY.US,D,20070717,000000,9.78682,9.81278,9.72994,9.78862,2758703.6984747,0
+SONY.US,D,20070718,000000,9.76562,9.77512,9.56896,9.71644,6412641.2356294,0
+SONY.US,D,20070719,000000,9.86416,9.86992,9.7906,9.84292,2574682.512697,0
+SONY.US,D,20070720,000000,9.70294,9.73368,9.5747,9.64864,2892486.3893275,0
+SONY.US,D,20070723,000000,9.6427,9.7204,9.62366,9.62762,2342818.744152,0
+SONY.US,D,20070724,000000,9.79614,9.79614,9.67302,9.73924,4767032.9293285,0
+SONY.US,D,20070725,000000,9.82212,9.94324,9.76166,9.86216,5416138.4950814,0
+SONY.US,D,20070726,000000,9.89626,9.9151,9.5049,9.68254,10806360.786656,0
+SONY.US,D,20070727,000000,10.1554,10.1685,9.69364,10.0001,12070706.330317,0
+SONY.US,D,20070730,000000,10.0832,10.2026,9.98508,10.1344,6331664.4487296,0
+SONY.US,D,20070731,000000,10.0666,10.1022,9.92818,9.94324,5395690.0153196,0
+SONY.US,D,20070801,000000,9.77314,9.88296,9.68056,9.80924,4971684.1797892,0
+SONY.US,D,20070802,000000,9.6657,9.72438,9.56896,9.68254,5935668.0873271,0
+SONY.US,D,20070803,000000,9.62564,9.64468,9.38,9.38398,9454773.7763054,0
+SONY.US,D,20070806,000000,9.47794,9.56536,9.37822,9.55764,5143549.2638831,0
+SONY.US,D,20070807,000000,9.5842,9.60482,9.41014,9.54436,4213930.3027229,0
+SONY.US,D,20070808,000000,9.40638,9.56162,9.221,9.3253,12925209.662319,0
+SONY.US,D,20070809,000000,9.36276,9.41372,9.17562,9.21902,11028938.504081,0
+SONY.US,D,20070810,000000,9.15082,9.15282,8.75392,9.04832,14578742.132829,0
+SONY.US,D,20070813,000000,9.15478,9.18532,9.09254,9.12466,4225042.2911084,0
+SONY.US,D,20070814,000000,9.04298,9.05428,8.86892,8.87822,5346989.9482011,0
+SONY.US,D,20070815,000000,8.8917,8.9694,8.7448,8.75968,6783710.022542,0
+SONY.US,D,20070816,000000,8.7331,8.83562,8.2684,8.81062,18271649.81173,0
+SONY.US,D,20070817,000000,8.78424,8.8937,8.5723,8.78028,7567884.5056738,0
+SONY.US,D,20070820,000000,8.5632,8.6748,8.54022,8.63278,7504062.449822,0
+SONY.US,D,20070821,000000,8.63456,8.73508,8.5991,8.73508,4917748.4141032,0
+SONY.US,D,20070822,000000,8.74102,8.83562,8.71584,8.79536,2579439.028833,0
+SONY.US,D,20070823,000000,8.85998,8.8937,8.79536,8.84116,2855468.2854867,0
+SONY.US,D,20070824,000000,8.82588,8.9615,8.77474,8.93572,1959694.736068,0
+SONY.US,D,20070827,000000,8.77632,8.78424,8.71408,8.72934,3537813.9799096,0
+SONY.US,D,20070828,000000,8.7105,8.75968,8.54022,8.5632,2953816.6965355,0
+SONY.US,D,20070829,000000,8.57986,8.7008,8.56478,8.69324,4418036.7984194,0
+SONY.US,D,20070830,000000,8.5741,8.72934,8.5741,8.6556,2069170.2675791,0
+SONY.US,D,20070831,000000,9.00194,9.06776,8.92462,9.0077,4639076.0880378,0
+SONY.US,D,20070904,000000,9.11534,9.31576,9.10564,9.25154,4758649.7587898,0
+SONY.US,D,20070905,000000,9.32708,9.38398,9.2795,9.3572,5658589.67335,0
+SONY.US,D,20070906,000000,9.38952,9.40638,9.24382,9.29496,5832023.4494037,0
+SONY.US,D,20070907,000000,9.14328,9.16054,8.79914,8.91888,17556376.718224,0
+SONY.US,D,20070910,000000,8.86892,8.86892,8.71208,8.80864,3530202.545287,0
+SONY.US,D,20070911,000000,8.9284,9.00194,8.88796,8.97914,3251535.2632472,0
+SONY.US,D,20070912,000000,8.85998,8.91292,8.74658,8.89568,2376391.7785115,0
+SONY.US,D,20070913,000000,8.8011,8.97914,8.7577,8.86892,5492076.3004121,0
+SONY.US,D,20070914,000000,8.83758,8.882,8.82392,8.85622,2421858.6252237,0
+SONY.US,D,20070917,000000,8.79378,8.84512,8.76542,8.80308,1904180.1903708,0
+SONY.US,D,20070918,000000,8.72934,8.94126,8.68434,8.91888,5171568.8260629,0
+SONY.US,D,20070919,000000,8.9264,9.04118,8.92462,8.95772,3096592.8850239,0
+SONY.US,D,20070920,000000,8.89766,8.9054,8.72934,8.79378,4035200.2997942,0
+SONY.US,D,20070921,000000,8.85066,8.8707,8.75968,8.79378,2298118.5893303,0
+SONY.US,D,20070924,000000,8.88,8.8937,8.77832,8.78424,1718035.4698178,0
+SONY.US,D,20070925,000000,8.75036,8.75968,8.5858,8.6651,4471458.0734946,0
+SONY.US,D,20070926,000000,9.01144,9.01144,8.85442,8.88398,2970229.9558212,0
+SONY.US,D,20070927,000000,9.11714,9.21704,9.04832,9.11534,4058463.3458378,0
+SONY.US,D,20070928,000000,9.11714,9.15082,9.03426,9.06002,2557235.2281644,0
+SONY.US,D,20071001,000000,9.0872,9.31754,9.062,9.31002,4515875.762883,0
+SONY.US,D,20071002,000000,9.55406,9.66768,9.54812,9.64092,5708823.1242493,0
+SONY.US,D,20071003,000000,9.57092,9.5862,9.4044,9.43848,3403304.9493712,0
+SONY.US,D,20071004,000000,9.42718,9.4726,9.30428,9.3931,6246082.4664612,0
+SONY.US,D,20071005,000000,9.44424,9.59176,9.40814,9.55406,4137261.1136808,0
+SONY.US,D,20071008,000000,9.49498,9.53328,9.42718,9.43118,3808864.7833012,0
+SONY.US,D,20071009,000000,9.3703,9.40814,9.24182,9.39684,3942143.0715945,0
+SONY.US,D,20071010,000000,9.34948,9.34948,9.23032,9.25866,4520102.6563315,0
+SONY.US,D,20071011,000000,9.36276,9.36276,9.0503,9.10384,5058940.7785547,0
+SONY.US,D,20071012,000000,8.94662,8.96746,8.88972,8.93572,3608324.4137004,0
+SONY.US,D,20071015,000000,8.97516,8.97516,8.79178,8.86196,3205533.7498219,0
+SONY.US,D,20071016,000000,8.74658,8.78424,8.6671,8.6788,3407516.710743,0
+SONY.US,D,20071017,000000,8.7557,8.85802,8.71408,8.78424,4479916.9044172,0
+SONY.US,D,20071018,000000,8.85998,8.85998,8.7331,8.8011,2825849.7671936,0
+SONY.US,D,20071019,000000,8.7105,8.7105,8.48548,8.50432,4585140.3223518,0
+SONY.US,D,20071022,000000,8.56122,8.75036,8.56122,8.72338,4810941.1721318,0
+SONY.US,D,20071023,000000,8.67284,8.7448,8.61216,8.68234,4198061.7982015,0
+SONY.US,D,20071024,000000,8.60108,8.60662,8.40224,8.53822,5295313.9059819,0
+SONY.US,D,20071025,000000,8.62546,9.27572,8.60662,9.04476,20140042.640506,0
+SONY.US,D,20071026,000000,9.14528,9.3233,9.14528,9.2795,5117628.016351,0
+SONY.US,D,20071029,000000,9.40064,9.41372,9.27572,9.3931,4433365.5922022,0
+SONY.US,D,20071030,000000,9.29298,9.29298,9.16054,9.20238,2602702.0748766,0
+SONY.US,D,20071031,000000,9.18888,9.65064,9.13198,9.3253,5103353.4239177,0
+SONY.US,D,20071101,000000,9.46328,9.47794,9.22458,9.2569,4543688.5200132,0
+SONY.US,D,20071102,000000,9.40638,9.40638,9.2456,9.34016,3955882.9973149,0
+SONY.US,D,20071105,000000,9.24756,9.37624,9.04832,9.17006,6088613.0314148,0
+SONY.US,D,20071106,000000,9.17184,9.23806,9.11336,9.2099,4473576.5642445,0
+SONY.US,D,20071107,000000,9.2099,9.2099,8.98826,9.03604,5235426.1900936,0
+SONY.US,D,20071108,000000,9.06776,9.07924,8.85998,8.91094,5618474.5377938,0
+SONY.US,D,20071109,000000,8.7674,8.95416,8.76364,8.85998,4121397.653185,0
+SONY.US,D,20071112,000000,8.77274,8.99222,8.77274,8.80508,3736084.5379928,0
+SONY.US,D,20071113,000000,8.89766,9.22834,8.89766,9.2228,5497508.7159775,0
+SONY.US,D,20071114,000000,9.42522,9.42522,9.15478,9.17184,4192725.2191221,0
+SONY.US,D,20071115,000000,9.14328,9.24182,9.08124,9.12068,5862332.9992033,0
+SONY.US,D,20071116,000000,9.2664,9.2664,9.04654,9.09254,3757960.4769978,0
+SONY.US,D,20071119,000000,9.16054,9.16054,8.86196,8.92064,3519045.1606711,0
+SONY.US,D,20071120,000000,9.19086,9.19086,8.97716,9.0757,3336925.5725427,0
+SONY.US,D,20071121,000000,9.14328,9.14328,8.92064,8.92264,3848647.013168,0
+SONY.US,D,20071123,000000,8.996,9.3025,8.996,9.25332,2594258.3760307,0
+SONY.US,D,20071126,000000,9.45972,9.65796,9.40814,9.42718,5322380.1473238,0
+SONY.US,D,20071127,000000,9.91886,10.0495,9.78862,10.0495,9722858.6926475,0
+SONY.US,D,20071128,000000,10.1988,10.4524,10.1988,10.3687,9127729.2447853,0
+SONY.US,D,20071129,000000,10.2779,10.38,10.1419,10.2196,7326548.0570615,0
+SONY.US,D,20071130,000000,10.1818,10.475,10.0701,10.174,5584800.6229226,0
+SONY.US,D,20071203,000000,10.2557,10.2557,10.0586,10.1252,3630462.6420362,0
+SONY.US,D,20071204,000000,10.0812,10.0812,9.91886,9.98886,4170980.4247826,0
+SONY.US,D,20071205,000000,9.98686,10.2386,9.96824,10.1118,5143806.5091886,0
+SONY.US,D,20071206,000000,10.104,10.3407,10.104,10.3257,2673192.3325648,0
+SONY.US,D,20071207,000000,10.0666,10.0794,9.9817,10.034,4372620.3919631,0
+SONY.US,D,20071210,000000,10.1988,10.3276,10.1818,10.3102,5524095.7748884,0
+SONY.US,D,20071211,000000,10.5297,10.5826,10.2139,10.2914,9081591.5426688,0
+SONY.US,D,20071212,000000,10.5997,10.698,10.4107,10.5487,8625646.937072,0
+SONY.US,D,20071213,000000,10.5582,10.6581,10.5317,10.6052,6507045.2186629,0
+SONY.US,D,20071214,000000,10.4107,10.4107,10.2497,10.2779,3979998.483684,0
+SONY.US,D,20071217,000000,10.2894,10.2894,10.11,10.1401,4011437.8952168,0
+SONY.US,D,20071218,000000,10.3122,10.3217,10.0477,10.2632,3825167.0740238,0
+SONY.US,D,20071219,000000,10.2724,10.335,10.1798,10.2196,4412856.5841334,0
+SONY.US,D,20071220,000000,10.1401,10.178,10.057,10.1419,3237845.7777827,0
+SONY.US,D,20071221,000000,10.1554,10.3407,10.1554,10.2817,6338438.5751034,0
+SONY.US,D,20071224,000000,10.3667,10.3667,10.2386,10.3005,1023826.2271957,0
+SONY.US,D,20071226,000000,10.4143,10.5769,10.4143,10.5487,2400239.931524,0
+SONY.US,D,20071227,000000,10.5069,10.5069,10.3065,10.3217,2498532.8582913,0
+SONY.US,D,20071228,000000,10.3838,10.3838,10.2369,10.2369,1503361.7405001,0
+SONY.US,D,20071231,000000,10.2557,10.3427,10.1948,10.2369,2381274.3952873,0
+SONY.US,D,20080102,000000,10.2369,10.3687,10.104,10.2006,4556051.4267462,0
+SONY.US,D,20080103,000000,10.2406,10.2704,10.1645,10.246,5630554.9790934,0
+SONY.US,D,20080104,000000,9.9702,10.0418,9.83738,9.88296,9119260.3258116,0
+SONY.US,D,20080107,000000,10.174,10.3045,10.0701,10.1988,10899811.448852,0
+SONY.US,D,20080108,000000,10.3687,10.4524,10.1855,10.2101,7506175.8965465,0
+SONY.US,D,20080109,000000,10.6243,10.7813,10.5467,10.7813,12813202.029959,0
+SONY.US,D,20080110,000000,10.5846,10.7357,10.5049,10.6377,4493091.899271,0
+SONY.US,D,20080111,000000,10.5582,10.5977,10.3917,10.4258,4816862.8581802,0
+SONY.US,D,20080114,000000,10.5957,10.6506,10.3858,10.5107,8180098.0682256,0
+SONY.US,D,20080115,000000,10.339,10.339,10.1177,10.1381,11530284.384058,0
+SONY.US,D,20080116,000000,9.9928,10.0281,9.79992,9.90776,12032447.39618,0
+SONY.US,D,20080117,000000,9.86812,9.90776,9.61394,9.63734,9621493.9542931,0
+SONY.US,D,20080118,000000,9.67146,9.82408,9.53328,9.6974,9146271.0828719,0
+SONY.US,D,20080122,000000,8.93176,9.45772,8.93176,9.43692,10215725.565599,0
+SONY.US,D,20080123,000000,8.7577,9.19086,8.5838,9.15478,13782325.799578,0
+SONY.US,D,20080124,000000,8.84116,8.95772,8.78028,8.95216,8365980.4994478,0
+SONY.US,D,20080125,000000,9.03764,9.03764,8.74838,8.8011,8899164.2689795,0
+SONY.US,D,20080128,000000,8.5876,8.87646,8.5876,8.85066,5465070.5873773,0
+SONY.US,D,20080129,000000,8.95596,9.14328,8.95596,9.10204,5704626.4949544,0
+SONY.US,D,20080130,000000,8.99994,9.13378,8.83562,8.95416,6156434.9995634,0
+SONY.US,D,20080131,000000,9.00194,9.03764,8.6897,8.95416,7600110.7851993,0
+SONY.US,D,20080201,000000,8.59156,8.83938,8.5876,8.72934,10307547.007528,0
+SONY.US,D,20080204,000000,8.53822,8.53822,8.38874,8.40024,7045747.1521951,0
+SONY.US,D,20080205,000000,8.20158,8.32846,8.15442,8.15996,9165458.5562351,0
+SONY.US,D,20080206,000000,8.21666,8.23566,8.06954,8.07312,7000401.3620975,0
+SONY.US,D,20080207,000000,8.23766,8.3604,8.21288,8.3017,6621398.3229245,0
+SONY.US,D,20080208,000000,8.12248,8.21488,8.05588,8.10524,4660649.385507,0
+SONY.US,D,20080211,000000,8.09748,8.21288,8.05784,8.2,4527376.1412393,0
+SONY.US,D,20080212,000000,8.292,8.33244,8.19028,8.23012,7204507.8577938,0
+SONY.US,D,20080213,000000,8.45118,8.50056,8.3249,8.44742,8049185.4279364,0
+SONY.US,D,20080214,000000,8.56478,8.5955,8.44008,8.4609,3932554.3789387,0
+SONY.US,D,20080215,000000,8.4627,8.48192,8.3459,8.44188,5549436.9594768,0
+SONY.US,D,20080219,000000,8.85802,8.94306,8.64964,8.85246,15303134.824611,0
+SONY.US,D,20080220,000000,8.79178,8.83938,8.6536,8.80864,10875458.89328,0
+SONY.US,D,20080221,000000,8.85998,8.93374,8.7448,8.78226,6447470.2323618,0
+SONY.US,D,20080222,000000,8.85442,8.85442,8.62546,8.81638,7917374.9510915,0
+SONY.US,D,20080225,000000,8.94306,9.04476,8.86892,9.04476,6567311.2364704,0
+SONY.US,D,20080226,000000,9.09454,9.27216,9.03426,9.221,6559109.6508532,0
+SONY.US,D,20080227,000000,9.42124,9.42522,9.29496,9.36078,7846218.8820246,0
+SONY.US,D,20080228,000000,9.314,9.314,9.1661,9.20812,4704128.8861348,0
+SONY.US,D,20080229,000000,9.1076,9.1076,8.86554,8.89944,4223766.1526329,0
+SONY.US,D,20080303,000000,8.76364,8.83362,8.72736,8.80308,4831339.2116375,0
+SONY.US,D,20080304,000000,8.6768,8.83562,8.6768,8.8011,6214476.6020837,0
+SONY.US,D,20080305,000000,8.8707,8.95058,8.77274,8.81816,4749731.9215381,0
+SONY.US,D,20080306,000000,8.81638,8.88796,8.59352,8.61216,6502046.5892984,0
+SONY.US,D,20080307,000000,8.47794,8.49302,8.33798,8.35522,5280232.269453,0
+SONY.US,D,20080310,000000,8.14746,8.21862,8.07134,8.07134,8388022.8912976,0
+SONY.US,D,20080311,000000,8.33046,8.45118,8.24916,8.45118,8921751.4155933,0
+SONY.US,D,20080312,000000,8.2811,8.31142,8.15996,8.17522,8652662.7381582,0
+SONY.US,D,20080313,000000,8.06182,8.19802,7.93732,8.1657,7194243.2657082,0
+SONY.US,D,20080314,000000,8.05984,8.23372,7.84412,7.89172,9554842.2000824,0
+SONY.US,D,20080317,000000,7.72916,7.77434,7.5874,7.70654,10021802.957579,0
+SONY.US,D,20080318,000000,7.77434,7.88992,7.74996,7.88992,5686896.7449883,0
+SONY.US,D,20080319,000000,8.01086,8.0507,7.71962,7.73628,5947138.2015301,0
+SONY.US,D,20080320,000000,7.74798,7.9278,7.67204,7.89924,4504198.843631,0
+SONY.US,D,20080324,000000,7.8935,7.94426,7.81992,7.88636,5058355.6715857,0
+SONY.US,D,20080325,000000,8.04694,8.07312,7.89924,8.04694,3163799.48205,0
+SONY.US,D,20080326,000000,8.10524,8.10524,7.82372,7.89548,5677373.6246654,0
+SONY.US,D,20080327,000000,7.84792,7.84792,7.69882,7.69882,4218696.9069101,0
+SONY.US,D,20080328,000000,7.72916,7.76086,7.63994,7.66114,3103477.9799609,0
+SONY.US,D,20080331,000000,7.60444,7.60444,7.52456,7.55488,6145898.0300961,0
+SONY.US,D,20080401,000000,7.74202,7.91412,7.71208,7.86694,6729643.1121901,0
+SONY.US,D,20080402,000000,7.89924,7.9861,7.8824,7.91212,2989185.4040068,0
+SONY.US,D,20080403,000000,7.97854,7.98054,7.86516,7.9393,2720626.349259,0
+SONY.US,D,20080404,000000,7.9278,7.94624,7.83462,7.89924,2083702.1053179,0
+SONY.US,D,20080407,000000,8.10128,8.10128,7.9748,8.00708,3691389.4271967,0
+SONY.US,D,20080408,000000,7.80308,7.80488,7.57016,7.64588,11973961.919408,0
+SONY.US,D,20080409,000000,7.66114,7.70058,7.5985,7.60046,2996872.4990133,0
+SONY.US,D,20080410,000000,7.70854,7.78386,7.6893,7.71208,3124829.340304,0
+SONY.US,D,20080411,000000,7.676,7.75354,7.63418,7.68354,4117892.0553965,0
+SONY.US,D,20080414,000000,7.5644,7.6302,7.51126,7.51522,3521612.5696989,0
+SONY.US,D,20080415,000000,7.5874,7.59274,7.451,7.50392,3739771.7207027,0
+SONY.US,D,20080416,000000,7.74798,7.90856,7.74798,7.88814,7546881.183097,0
+SONY.US,D,20080417,000000,7.91986,8.01086,7.89924,7.99184,5037337.2169322,0
+SONY.US,D,20080418,000000,8.10524,8.24916,8.08064,8.21488,5373970.4411078,0
+SONY.US,D,20080421,000000,8.30546,8.39074,8.27376,8.36238,5055783.2185323,0
+SONY.US,D,20080422,000000,8.1657,8.26086,8.08462,8.11278,3877367.6949051,0
+SONY.US,D,20080423,000000,8.23966,8.2773,8.14152,8.2569,2754290.1760792,0
+SONY.US,D,20080424,000000,8.20932,8.3459,8.16768,8.29774,3253794.9867137,0
+SONY.US,D,20080425,000000,8.54596,8.6651,8.45694,8.60284,4964345.1225486,0
+SONY.US,D,20080428,000000,8.64012,8.7105,8.5975,8.65756,3634629.0071776,0
+SONY.US,D,20080429,000000,8.58186,8.6768,8.58186,8.66116,3615688.6910689,0
+SONY.US,D,20080430,000000,8.67284,8.74658,8.60284,8.63278,3554948.5348554,0
+SONY.US,D,20080501,000000,8.6768,8.8011,8.65756,8.78424,3462607.5582901,0
+SONY.US,D,20080502,000000,9.03764,9.03764,8.90934,8.9714,3912736.4023764,0
+SONY.US,D,20080505,000000,8.88596,8.9732,8.80864,8.82392,3063731.0582733,0
+SONY.US,D,20080506,000000,8.90738,8.92064,8.79536,8.9169,3352910.0896529,0
+SONY.US,D,20080507,000000,8.9149,8.91888,8.69148,8.71408,5624350.8276119,0
+SONY.US,D,20080508,000000,8.63102,8.6748,8.5858,8.5975,2459396.2637007,0
+SONY.US,D,20080509,000000,8.53246,8.53246,8.39844,8.43432,2920874.1653754,0
+SONY.US,D,20080512,000000,8.40974,8.55924,8.40974,8.54022,3310575.5828351,0
+SONY.US,D,20080513,000000,8.69324,8.73708,8.64408,8.68434,3596339.808887,0
+SONY.US,D,20080514,000000,9.06776,9.57666,9.03228,9.41194,15544249.336097,0
+SONY.US,D,20080515,000000,9.41568,9.5293,9.33442,9.52552,7390178.4399412,0
+SONY.US,D,20080516,000000,9.287,9.37426,9.22458,9.33244,3216660.8702842,0
+SONY.US,D,20080519,000000,9.31576,9.44424,9.31576,9.3703,3566847.3912337,0
+SONY.US,D,20080520,000000,9.27036,9.3233,9.16432,9.18888,4446207.6813667,0
+SONY.US,D,20080521,000000,9.13002,9.19464,8.94484,8.97914,6407662.7823675,0
+SONY.US,D,20080522,000000,9.0872,9.20416,9.0872,9.15678,2171140.289005,0
+SONY.US,D,20080523,000000,9.09828,9.14152,9.02254,9.05804,3628697.233078,0
+SONY.US,D,20080527,000000,9.0872,9.09254,8.97716,9.0523,1710661.1043981,0
+SONY.US,D,20080528,000000,8.90738,9.0057,8.8917,8.99024,4081363.2220385,0
+SONY.US,D,20080529,000000,9.09828,9.19464,9.0503,9.13002,2810122.4953888,0
+SONY.US,D,20080530,000000,9.57846,9.57846,9.4726,9.49896,5134520.4580686,0
+SONY.US,D,20080602,000000,9.76008,9.87166,9.6102,9.68432,6293007.0365706,0
+SONY.US,D,20080603,000000,9.5937,9.75054,9.52732,9.58222,5008379.4659919,0
+SONY.US,D,20080604,000000,9.79794,9.8584,9.71268,9.7674,4953268.4423423,0
+SONY.US,D,20080605,000000,9.75452,9.81122,9.69186,9.78484,6045532.0088093,0
+SONY.US,D,20080606,000000,9.61394,9.67898,9.48172,9.48172,4172352.3997444,0
+SONY.US,D,20080609,000000,9.49142,9.53682,9.33244,9.37624,3609116.3257187,0
+SONY.US,D,20080610,000000,9.25154,9.28526,9.18888,9.23232,6456791.5916614,0
+SONY.US,D,20080611,000000,9.29674,9.29674,9.00392,9.017,7046327.2151387,0
+SONY.US,D,20080612,000000,9.13772,9.13772,8.95058,9.01504,3979125.8672561,0
+SONY.US,D,20080613,000000,9.0965,9.18136,9.04476,9.17362,3492392.5294278,0
+SONY.US,D,20080616,000000,9.2569,9.3233,9.17562,9.30624,3138312.0207191,0
+SONY.US,D,20080617,000000,9.35146,9.40814,9.30804,9.31576,2231512.23135,0
+SONY.US,D,20080618,000000,9.27572,9.3233,9.14726,9.18532,7521978.8287348,0
+SONY.US,D,20080619,000000,9.13198,9.16252,9.06002,9.13378,4102492.6452554,0
+SONY.US,D,20080620,000000,9.0394,9.0394,8.70258,8.70854,5672581.8003501,0
+SONY.US,D,20080623,000000,8.82768,8.84712,8.7105,8.77832,6358831.5705835,0
+SONY.US,D,20080624,000000,8.70854,8.70854,8.6084,8.63456,4812464.4678614,0
+SONY.US,D,20080625,000000,8.62546,8.78424,8.5063,8.71408,4215297.2336591,0
+SONY.US,D,20080626,000000,8.78424,8.79914,8.54972,8.5876,9866426.793154,0
+SONY.US,D,20080627,000000,8.3604,8.4948,8.12802,8.2773,7160216.2690454,0
+SONY.US,D,20080630,000000,8.25886,8.40024,8.22418,8.2454,5751687.2537541,0
+SONY.US,D,20080701,000000,8.10702,8.14548,8.00134,8.14548,4860584.4720365,0
+SONY.US,D,20080702,000000,8.16372,8.18096,8.01264,8.03148,3245911.1747089,0
+SONY.US,D,20080703,000000,8.08264,8.22816,8.08264,8.10128,2667653.9924617,0
+SONY.US,D,20080707,000000,8.18296,8.20158,8.0392,8.09748,3004882.411658,0
+SONY.US,D,20080708,000000,7.84036,7.93336,7.78208,7.90856,6388102.0511105,0
+SONY.US,D,20080709,000000,7.69108,7.81798,7.60802,7.61892,6621428.587078,0
+SONY.US,D,20080710,000000,7.69108,7.77614,7.6439,7.76086,3898280.2250215,0
+SONY.US,D,20080711,000000,7.54536,7.66114,7.50392,7.62646,6957224.5030055,0
+SONY.US,D,20080714,000000,7.82192,7.82192,7.55686,7.60046,4140585.1265479,0
+SONY.US,D,20080715,000000,7.49838,7.70854,7.49084,7.61156,4327214.0735581,0
+SONY.US,D,20080716,000000,7.72916,7.83282,7.66294,7.83282,4499916.4659009,0
+SONY.US,D,20080717,000000,8.01086,8.01086,7.87666,7.96744,4121786.0431558,0
+SONY.US,D,20080718,000000,7.75154,7.84792,7.69882,7.81418,5390302.9959845,0
+SONY.US,D,20080721,000000,7.80112,7.90122,7.7898,7.80844,3583074.0215724,0
+SONY.US,D,20080722,000000,7.80488,7.84036,7.64966,7.82372,4623288.2879258,0
+SONY.US,D,20080723,000000,7.76464,7.82728,7.70854,7.74024,4076677.3222609,0
+SONY.US,D,20080724,000000,7.83462,7.93136,7.81222,7.82926,3459979.6209552,0
+SONY.US,D,20080725,000000,7.72916,7.74402,7.62824,7.69286,4522074.8703391,0
+SONY.US,D,20080728,000000,7.6554,7.68174,7.52832,7.52832,2246472.8112644,0
+SONY.US,D,20080729,000000,7.17502,7.29576,7.02356,7.10306,13960929.701867,0
+SONY.US,D,20080730,000000,7.09374,7.11218,7.01246,7.07648,11488928.418205,0
+SONY.US,D,20080731,000000,7.07648,7.16194,7.06718,7.10108,8055989.8184642,0
+SONY.US,D,20080801,000000,7.12566,7.20496,7.08818,7.13142,4614309.922367,0
+SONY.US,D,20080804,000000,6.97994,7.0307,6.95734,6.97814,2363428.6327327,0
+SONY.US,D,20080805,000000,7.01406,7.23766,7.01406,7.23766,2992615.3414113,0
+SONY.US,D,20080806,000000,7.34334,7.44326,7.34334,7.44148,3907440.1755018,0
+SONY.US,D,20080807,000000,7.35088,7.35088,7.22438,7.2559,3479040.9936782,0
+SONY.US,D,20080808,000000,7.17502,7.42284,7.17502,7.40578,4313968.462346,0
+SONY.US,D,20080811,000000,7.42998,7.57016,7.42998,7.51722,4285696.6988867,0
+SONY.US,D,20080812,000000,7.4268,7.44148,7.36374,7.39428,3343548.3781488,0
+SONY.US,D,20080813,000000,7.33382,7.33382,7.18792,7.22996,3216307.7884926,0
+SONY.US,D,20080814,000000,7.26562,7.26562,7.10306,7.18632,3286666.9015154,0
+SONY.US,D,20080815,000000,7.2676,7.2676,7.16194,7.2339,2520423.929373,0
+SONY.US,D,20080818,000000,7.39984,7.4284,7.30172,7.3586,4170592.0348118,0
+SONY.US,D,20080819,000000,7.3586,7.3586,7.13696,7.19168,4421128.786109,0
+SONY.US,D,20080820,000000,7.14846,7.14846,7.03268,7.09928,3090711.5511803,0
+SONY.US,D,20080821,000000,7.09374,7.14092,7.03664,7.11792,2200451.1217368,0
+SONY.US,D,20080822,000000,7.35284,7.35284,7.14468,7.23588,1990266.5751985,0
+SONY.US,D,20080825,000000,7.32252,7.32986,7.20872,7.27672,3240826.7969093,0
+SONY.US,D,20080826,000000,7.25988,7.28822,7.22636,7.26166,2317154.7419253,0
+SONY.US,D,20080827,000000,7.3471,7.3471,7.18238,7.22438,2353194.3048007,0
+SONY.US,D,20080828,000000,7.2787,7.31478,7.2127,7.29022,1826002.837676,0
+SONY.US,D,20080829,000000,7.21466,7.2676,7.201,7.201,2229025.5267317,0
+SONY.US,D,20080902,000000,7.0745,7.26166,7.06538,7.10306,3632505.4724022,0
+SONY.US,D,20080903,000000,7.03466,7.11992,7.02732,7.09928,2585905.4696456,0
+SONY.US,D,20080904,000000,7.05964,7.05964,6.90996,6.9387,4926045.8362067,0
+SONY.US,D,20080905,000000,6.86078,6.86078,6.71548,6.79832,3801117.1599875,0
+SONY.US,D,20080908,000000,6.89352,6.98192,6.86078,6.97022,2774698.303636,0
+SONY.US,D,20080909,000000,6.79238,6.91966,6.655,6.6774,5931133.5083174,0
+SONY.US,D,20080910,000000,6.78308,6.78308,6.61516,6.6659,4122002.9362564,0
+SONY.US,D,20080911,000000,6.44108,6.56202,6.41094,6.55072,7609775.1382391,0
+SONY.US,D,20080912,000000,6.59632,6.62466,6.41292,6.57888,3877751.0408503,0
+SONY.US,D,20080915,000000,6.314,6.44108,6.28446,6.35802,5358374.3139689,0
+SONY.US,D,20080916,000000,6.2234,6.38796,6.19566,6.3485,5870746.4338958,0
+SONY.US,D,20080917,000000,6.26168,6.26168,5.98886,6.0329,9249643.3434135,0
+SONY.US,D,20080918,000000,5.88302,6.03884,5.76978,5.98886,8810354.1103303,0
+SONY.US,D,20080919,000000,6.16532,6.22142,5.90046,6.15164,15868686.106385,0
+SONY.US,D,20080922,000000,6.07608,6.22716,6.06284,6.0874,3189640.0251725,0
+SONY.US,D,20080923,000000,6.03884,6.16532,5.87942,5.90776,7139924.1540772,0
+SONY.US,D,20080924,000000,6.19742,6.19742,5.9268,5.98886,6052376.7515414,0
+SONY.US,D,20080925,000000,6.0194,6.13438,6.0176,6.09512,4940663.4223807,0
+SONY.US,D,20080926,000000,5.90956,6.14966,5.61852,6.12884,4512834.2154494,0
+SONY.US,D,20080929,000000,6.00016,6.07034,5.65224,5.81738,4751583.0789314,0
+SONY.US,D,20080930,000000,5.68496,5.8608,5.6772,5.83798,4768657.10557,0
+SONY.US,D,20081001,000000,5.74898,5.79418,5.68296,5.76802,7440497.6392753,0
+SONY.US,D,20081002,000000,5.44624,5.44624,5.25712,5.27992,4264098.1812895,0
+SONY.US,D,20081003,000000,5.42028,5.5541,5.22916,5.2932,6270384.5817772,0
+SONY.US,D,20081006,000000,5.20994,5.20994,4.76008,5.00414,9367461.6932582,0
+SONY.US,D,20081007,000000,5.19664,5.19664,4.78446,4.78446,5295117.1889834,0
+SONY.US,D,20081008,000000,4.54062,4.6919,4.43298,4.52,10391096.247482,0
+SONY.US,D,20081009,000000,4.79756,4.82016,4.3493,4.44626,13333135.144253,0
+SONY.US,D,20081010,000000,4.3493,4.37608,3.83882,3.9752,26617545.001259,0
+SONY.US,D,20081013,000000,4.44448,4.70674,4.2908,4.70674,30634536.368656,0
+SONY.US,D,20081014,000000,5.27792,5.27792,4.76208,4.95456,22398580.760993,0
+SONY.US,D,20081015,000000,4.8733,4.8733,4.39886,4.43118,9750136.7830642,0
+SONY.US,D,20081016,000000,4.54222,4.54222,4.14708,4.48966,10549292.022213,0
+SONY.US,D,20081017,000000,4.48966,4.6808,4.39094,4.52198,4077171.6367692,0
+SONY.US,D,20081020,000000,4.87686,5.0303,4.78626,5.0303,7397880.6670242,0
+SONY.US,D,20081021,000000,4.97956,4.97956,4.74324,4.79182,13074855.813668,0
+SONY.US,D,20081022,000000,4.635,4.65224,4.33244,4.42128,10402793.342836,0
+SONY.US,D,20081023,000000,4.17186,4.2833,3.86914,4.05808,24648972.780144,0
+SONY.US,D,20081024,000000,3.73492,3.96032,3.72578,3.748,17763035.490872,0
+SONY.US,D,20081027,000000,3.73114,3.82372,3.61596,3.62746,8642357.7938678,0
+SONY.US,D,20081028,000000,3.9183,4.15838,3.79558,4.15838,19615025.148412,0
+SONY.US,D,20081029,000000,4.01664,4.14312,3.68356,3.9958,15997460.079822,0
+SONY.US,D,20081030,000000,4.2589,4.3493,4.22062,4.2833,8109466.5778207,0
+SONY.US,D,20081031,000000,4.27396,4.46846,4.22638,4.3949,5732741.8936202,0
+SONY.US,D,20081103,000000,4.41948,4.45358,4.36834,4.3949,3749158.6523347,0
+SONY.US,D,20081104,000000,4.50654,4.70874,4.50654,4.70674,4945117.296981,0
+SONY.US,D,20081105,000000,4.77534,4.82214,4.60306,4.635,7050503.6683314,0
+SONY.US,D,20081106,000000,4.35326,4.43494,4.09256,4.11538,8705529.1704181,0
+SONY.US,D,20081107,000000,4.22062,4.42324,4.16412,4.40424,8782041.9946665,0
+SONY.US,D,20081110,000000,4.55372,4.55746,4.3493,4.42724,4420352.0061674,0
+SONY.US,D,20081111,000000,4.33802,4.33802,4.15662,4.23986,5531449.9642057,0
+SONY.US,D,20081112,000000,4.12588,4.15838,3.95062,3.99224,10157351.05739,0
+SONY.US,D,20081113,000000,3.95836,4.16216,3.81064,4.16216,14192092.350855,0
+SONY.US,D,20081114,000000,4.01286,4.14888,3.96588,3.99404,7913672.6363045,0
+SONY.US,D,20081117,000000,4.00514,4.0676,3.93516,3.95636,9002153.1835754,0
+SONY.US,D,20081118,000000,3.92206,3.97144,3.81064,3.89748,9408898.36352,0
+SONY.US,D,20081119,000000,3.7823,3.82372,3.5775,3.59316,8379659.8968613,0
+SONY.US,D,20081120,000000,3.5872,3.64272,3.43058,3.46826,11885318.213604,0
+SONY.US,D,20081121,000000,3.79914,3.80668,3.53826,3.76148,15127194.167837,0
+SONY.US,D,20081124,000000,3.82948,4.0414,3.78784,3.96032,13245071.501392,0
+SONY.US,D,20081125,000000,3.87706,3.87906,3.69524,3.79162,9594624.4299491,0
+SONY.US,D,20081126,000000,3.71628,3.8731,3.67584,3.84474,11031949.787361,0
+SONY.US,D,20081128,000000,3.70478,3.70478,3.59872,3.66474,3207516.0518807,0
+SONY.US,D,20081201,000000,3.60644,3.60644,3.43418,3.44586,9795326.2083687,0
+SONY.US,D,20081202,000000,3.5553,3.6443,3.52712,3.63518,10798769.528136,0
+SONY.US,D,20081203,000000,3.5872,3.6816,3.50592,3.6778,9041562.1555484,0
+SONY.US,D,20081204,000000,3.52712,3.59118,3.43614,3.48708,5705347.7906143,0
+SONY.US,D,20081205,000000,3.43238,3.59712,3.42088,3.58146,7806729.2056424,0
+SONY.US,D,20081208,000000,3.73492,3.83522,3.6798,3.78984,7144483.9532151,0
+SONY.US,D,20081209,000000,3.88084,4.00136,3.84276,3.87706,13401406.030679,0
+SONY.US,D,20081210,000000,3.90898,3.96032,3.86736,3.94288,10871600.2137,0
+SONY.US,D,20081211,000000,3.9994,4.07134,3.94288,3.97896,10685904.411425,0
+SONY.US,D,20081212,000000,3.93712,4.05072,3.8731,4.01464,9042742.4575372,0
+SONY.US,D,20081215,000000,3.8939,4.00712,3.8939,3.96966,10517539.881094,0
+SONY.US,D,20081216,000000,3.87112,4.04518,3.80668,4.03566,13362975.599672,0
+SONY.US,D,20081217,000000,3.91254,3.97144,3.86556,3.92942,8614499.640507,0
+SONY.US,D,20081218,000000,3.91452,3.92404,3.75178,3.79914,7092732.2506115,0
+SONY.US,D,20081219,000000,3.90302,3.90302,3.76326,3.79914,8929352.7621648,0
+SONY.US,D,20081222,000000,3.81442,3.87508,3.74246,3.79914,4867575.491511,0
+SONY.US,D,20081223,000000,3.81262,3.81998,3.69724,3.71826,4721672.0071538,0
+SONY.US,D,20081224,000000,3.74622,3.76722,3.73492,3.7595,1413618.4371161,0
+SONY.US,D,20081226,000000,3.78784,3.85406,3.78784,3.84672,2531883.9555246,0
+SONY.US,D,20081229,000000,3.9621,3.9752,3.8957,3.9641,4693980.306638,0
+SONY.US,D,20081230,000000,4.01862,4.07532,3.9752,4.07532,3892106.3376934,0
+SONY.US,D,20081231,000000,4.03566,4.13918,4.03566,4.13558,5261720.6955199,0
+SONY.US,D,20090102,000000,4.12248,4.17006,4.08702,4.14112,8746229.4129427,0
+SONY.US,D,20090105,000000,4.05808,4.12052,4.0206,4.0527,8304408.0790114,0
+SONY.US,D,20090106,000000,4.29836,4.3721,4.27,4.32154,10705762.740192,0
+SONY.US,D,20090107,000000,4.54776,4.5991,4.41748,4.49502,14869963.994575,0
+SONY.US,D,20090108,000000,4.45714,4.586,4.45714,4.57848,12646310.355102,0
+SONY.US,D,20090109,000000,4.51604,4.56522,4.43872,4.45358,9946672.196343,0
+SONY.US,D,20090112,000000,4.43298,4.44626,4.30788,4.36834,14375205.612025,0
+SONY.US,D,20090113,000000,4.15462,4.24186,4.14112,4.20578,11714986.513291,0
+SONY.US,D,20090114,000000,4.28884,4.3023,4.17782,4.22062,12766413.648541,0
+SONY.US,D,20090115,000000,4.19646,4.28526,4.09654,4.26642,11457821.912361,0
+SONY.US,D,20090116,000000,4.35526,4.38934,4.21688,4.3176,9639743.2388952,0
+SONY.US,D,20090120,000000,4.25512,4.25512,4.0676,4.07134,10106391.266804,0
+SONY.US,D,20090121,000000,4.1895,4.27,4.11874,4.27,14278077.85517,0
+SONY.US,D,20090122,000000,3.81798,3.85802,3.55906,3.6554,22184683.811616,0
+SONY.US,D,20090123,000000,3.771,3.89748,3.7028,3.84276,14908444.865838,0
+SONY.US,D,20090126,000000,3.76524,3.82572,3.70874,3.7595,7381613.6844811,0
+SONY.US,D,20090127,000000,3.79358,3.91254,3.79358,3.89192,9020145.2228725,0
+SONY.US,D,20090128,000000,3.90502,3.99224,3.90302,3.95836,8983878.6788452,0
+SONY.US,D,20090129,000000,3.8828,3.93316,3.82748,3.83324,8993860.8054975,0
+SONY.US,D,20090130,000000,3.74622,3.81618,3.60822,3.63518,8724847.7884462,0
+SONY.US,D,20090202,000000,3.63518,3.701,3.59316,3.6798,8636077.9820019,0
+SONY.US,D,20090203,000000,3.68754,3.79718,3.6798,3.76148,7353548.726071,0
+SONY.US,D,20090204,000000,3.78784,3.87112,3.74246,3.77674,7273373.9392404,0
+SONY.US,D,20090205,000000,3.79162,3.93316,3.79162,3.90502,10153845.459601,0
+SONY.US,D,20090206,000000,3.90302,3.9978,3.8846,3.94882,7842042.4288319,0
+SONY.US,D,20090209,000000,3.8731,3.8957,3.79558,3.86556,6717254.9853292,0
+SONY.US,D,20090210,000000,3.80312,3.80868,3.63518,3.65364,10457919.498562,0
+SONY.US,D,20090211,000000,3.69524,3.73114,3.62746,3.6798,7643423.8329827,0
+SONY.US,D,20090212,000000,3.612,3.6798,3.56462,3.67206,10030448.417448,0
+SONY.US,D,20090213,000000,3.56106,3.5664,3.49838,3.49838,8501558.8634122,0
+SONY.US,D,20090217,000000,3.3719,3.37744,3.26406,3.2833,10956087.642414,0
+SONY.US,D,20090218,000000,3.31322,3.31322,3.21312,3.25436,9706324.3767475,0
+SONY.US,D,20090219,000000,3.33386,3.33386,3.19228,3.21112,6381121.119687,0
+SONY.US,D,20090220,000000,3.15442,3.19228,3.0787,3.13896,14299242.586566,0
+SONY.US,D,20090223,000000,3.09554,3.12428,2.95716,2.97262,12950949.32493,0
+SONY.US,D,20090224,000000,3.0333,3.20162,3.0333,3.17306,16850495.600375,0
+SONY.US,D,20090225,000000,3.23946,3.27932,3.15264,3.2262,17571902.229005,0
+SONY.US,D,20090226,000000,3.16394,3.2149,3.05034,3.07334,12774171.359906,0
+SONY.US,D,20090227,000000,3.18852,3.18852,3.11298,3.13162,18351471.516769,0
+SONY.US,D,20090302,000000,3.18852,3.22422,3.0678,3.11298,22220244.192061,0
+SONY.US,D,20090303,000000,3.33028,3.3396,3.22064,3.2833,19961191.580963,0
+SONY.US,D,20090304,000000,3.41156,3.50218,3.38698,3.45676,15961723.158482,0
+SONY.US,D,20090305,000000,3.33386,3.38874,3.2603,3.31124,13346859.937896,0
+SONY.US,D,20090306,000000,3.34536,3.34536,3.16948,3.26226,13446091.053424,0
+SONY.US,D,20090309,000000,3.32076,3.44012,3.29638,3.32454,14943440.315416,0
+SONY.US,D,20090310,000000,3.36634,3.50038,3.33584,3.46252,8199678.9755853,0
+SONY.US,D,20090311,000000,3.50038,3.54796,3.45142,3.47578,10841305.795977,0
+SONY.US,D,20090312,000000,3.41534,3.51188,3.35882,3.49838,8203537.6551654,0
+SONY.US,D,20090313,000000,3.62746,3.6933,3.60248,3.66474,7597447.5396853,0
+SONY.US,D,20090316,000000,3.72578,3.79162,3.6816,3.68554,6108274.6431837,0
+SONY.US,D,20090317,000000,3.76524,3.86736,3.69924,3.86736,9000700.5042043,0
+SONY.US,D,20090318,000000,3.80488,3.99404,3.76902,3.94686,10444376.28984,0
+SONY.US,D,20090319,000000,3.91452,3.97896,3.86736,3.88084,7296349.4758253,0
+SONY.US,D,20090320,000000,3.86356,3.87706,3.74422,3.76902,7082795.5201895,0
+SONY.US,D,20090323,000000,3.9183,4.10208,3.8957,4.10208,8437530.0025112,0
+SONY.US,D,20090324,000000,4.11358,4.12448,4.02814,4.04678,6635834.3241768,0
+SONY.US,D,20090325,000000,4.10028,4.14888,4.00136,4.0888,25446206.245542,0
+SONY.US,D,20090326,000000,4.23788,4.34376,4.2244,4.32354,11332730.077609,0
+SONY.US,D,20090327,000000,4.23034,4.27,4.18158,4.21132,11851271.040838,0
+SONY.US,D,20090330,000000,4.01464,4.03746,3.87508,3.92404,13155232.361522,0
+SONY.US,D,20090331,000000,3.88084,3.9732,3.88084,3.90106,10316434.580626,0
+SONY.US,D,20090401,000000,4.0658,4.25336,4.02238,4.22242,18915544.899044,0
+SONY.US,D,20090402,000000,4.42128,4.7048,4.41018,4.60506,24019226.184625,0
+SONY.US,D,20090403,000000,4.60506,4.60882,4.52378,4.58226,8746395.8657876,0
+SONY.US,D,20090406,000000,4.5313,4.5313,4.4062,4.50654,7172932.2575697,0
+SONY.US,D,20090407,000000,4.46252,4.51228,4.43694,4.47044,5910215.9341753,0
+SONY.US,D,20090408,000000,4.43118,4.45538,4.37608,4.41748,5894256.6371935,0
+SONY.US,D,20090409,000000,4.72758,4.92484,4.72558,4.91532,22852023.529895,0
+SONY.US,D,20090413,000000,4.76208,4.91334,4.76208,4.88656,6943217.2439281,0
+SONY.US,D,20090414,000000,4.83186,4.90956,4.79954,4.80352,7703069.4356422,0
+SONY.US,D,20090415,000000,4.63696,4.73928,4.635,4.72758,7593467.803491,0
+SONY.US,D,20090416,000000,4.6899,4.80886,4.67506,4.76406,6901170.2465697,0
+SONY.US,D,20090417,000000,4.98156,5.02834,4.92108,4.9865,8341668.2960805,0
+SONY.US,D,20090420,000000,5.02674,5.02674,4.83382,4.86022,12547664.346543,0
+SONY.US,D,20090421,000000,4.82412,4.96428,4.79576,4.96032,6904030.2090817,0
+SONY.US,D,20090422,000000,4.82412,4.95082,4.76008,4.82808,9131159.18219,0
+SONY.US,D,20090423,000000,4.83186,4.8941,4.7825,4.8941,6258490.7694248,0
+SONY.US,D,20090424,000000,4.92108,5.09494,4.91334,5.0321,12038132.013026,0
+SONY.US,D,20090427,000000,4.93,5.0644,4.9056,4.9756,6210431.2935569,0
+SONY.US,D,20090428,000000,4.82214,4.93374,4.78446,4.8733,3883657.5948219,0
+SONY.US,D,20090429,000000,4.9173,5.01524,4.8733,4.94306,6523524.0502813,0
+SONY.US,D,20090430,000000,4.93198,5.01344,4.87506,4.89034,8314480.9981244,0
+SONY.US,D,20090501,000000,4.9191,5.00016,4.90956,4.9944,3685301.2883037,0
+SONY.US,D,20090504,000000,5.019,5.15008,5.01524,5.15008,4536526.0036685,0
+SONY.US,D,20090505,000000,5.14034,5.17782,5.09652,5.15382,5406741.475398,0
+SONY.US,D,20090506,000000,5.18892,5.25532,5.14608,5.2464,6572239.2494766,0
+SONY.US,D,20090507,000000,5.26862,5.29516,5.09652,5.15382,7286902.0158862,0
+SONY.US,D,20090508,000000,5.19842,5.31222,5.19088,5.28346,4539113.5887987,0
+SONY.US,D,20090511,000000,5.0985,5.15582,5.07968,5.09652,7242761.7479055,0
+SONY.US,D,20090512,000000,5.09294,5.1324,5.00016,5.0759,5447754.4475098,0
+SONY.US,D,20090513,000000,4.97956,5.0529,4.86198,4.88836,8095388.7023853,0
+SONY.US,D,20090514,000000,4.8959,5.12268,4.83186,4.96606,21237042.547006,0
+SONY.US,D,20090515,000000,5.03604,5.09652,4.96032,5.0077,7615606.0318268,0
+SONY.US,D,20090518,000000,4.84338,4.9833,4.84338,4.96032,11268378.399069,0
+SONY.US,D,20090519,000000,4.93952,5.0097,4.92484,4.92642,7918630.9134647,0
+SONY.US,D,20090520,000000,4.97956,5.05688,4.928,4.93752,6928907.3433158,0
+SONY.US,D,20090521,000000,5.0061,5.0061,4.83958,4.87506,6879707.9176635,0
+SONY.US,D,20090522,000000,4.89034,4.93374,4.86396,4.87686,4707251.1379781,0
+SONY.US,D,20090526,000000,4.86952,5.04914,4.84912,5.02674,5576942.0310455,0
+SONY.US,D,20090527,000000,4.9191,4.96232,4.81264,4.83382,5939340.1379601,0
+SONY.US,D,20090528,000000,4.8733,4.88062,4.77892,4.86556,6605085.9441506,0
+SONY.US,D,20090529,000000,4.96606,4.97956,4.89034,4.96032,6116753.6502087,0
+SONY.US,D,20090601,000000,5.09098,5.20994,5.09098,5.17008,5285528.4963275,0
+SONY.US,D,20090602,000000,5.2349,5.3158,5.20796,5.29516,8675310.4130791,0
+SONY.US,D,20090603,000000,5.26484,5.26484,5.12268,5.17582,5871462.6855303,0
+SONY.US,D,20090604,000000,5.18156,5.27058,5.18156,5.24044,5198019.6962823,0
+SONY.US,D,20090605,000000,5.32154,5.3368,5.2464,5.26286,6806529.1943328,0
+SONY.US,D,20090608,000000,5.1324,5.2591,5.11894,5.20994,11348623.802258,0
+SONY.US,D,20090609,000000,5.2349,5.26862,5.18156,5.22718,6578281.9921396,0
+SONY.US,D,20090610,000000,5.25712,5.2591,5.09494,5.17384,3696599.9056362,0
+SONY.US,D,20090611,000000,5.14808,5.25156,5.14808,5.18496,3315095.0297681,0
+SONY.US,D,20090612,000000,5.10764,5.17008,5.10564,5.16098,2032590.9939651,0
+SONY.US,D,20090615,000000,5.08542,5.08542,4.92484,4.96232,3757546.866899,0
+SONY.US,D,20090616,000000,5.02474,5.03784,4.9076,4.90956,4104268.1422648,0
+SONY.US,D,20090617,000000,4.928,5.0115,4.9056,4.99046,3874593.480828,0
+SONY.US,D,20090618,000000,4.91334,4.95656,4.87506,4.91334,4077923.1965828,0
+SONY.US,D,20090619,000000,4.97182,5.00216,4.93752,4.96032,4205658.1007473,0
+SONY.US,D,20090622,000000,4.88262,4.88262,4.76406,4.78784,4598900.4241746,0
+SONY.US,D,20090623,000000,4.88262,4.92484,4.85088,4.88062,4605074.3115027,0
+SONY.US,D,20090624,000000,4.91532,4.9865,4.86952,4.89786,4169926.2234333,0
+SONY.US,D,20090625,000000,4.86022,5.02278,4.85088,5.01344,2747596.7541148,0
+SONY.US,D,20090626,000000,4.9833,5.0061,4.93554,4.9738,2637213.2979967,0
+SONY.US,D,20090629,000000,5.04538,5.05688,4.97756,5.02674,2798823.8780563,0
+SONY.US,D,20090630,000000,5.01344,5.01344,4.86022,4.89034,6794363.004598,0
+SONY.US,D,20090701,000000,4.91156,4.96232,4.89034,4.91334,2388820.2575772,0
+SONY.US,D,20090702,000000,4.82214,4.83186,4.73728,4.76406,3444827.3680682,0
+SONY.US,D,20090706,000000,4.73928,4.7938,4.73154,4.77892,2754340.6163351,0
+SONY.US,D,20090707,000000,4.70874,4.70874,4.586,4.60306,4390380.4060827,0
+SONY.US,D,20090708,000000,4.60506,4.64452,4.57076,4.61438,6842805.8264115,0
+SONY.US,D,20090709,000000,4.61614,4.64648,4.57848,4.6237,4268552.0558898,0
+SONY.US,D,20090710,000000,4.55746,4.56342,4.46252,4.51028,4528995.2734553,0
+SONY.US,D,20090713,000000,4.47796,4.55746,4.4645,4.55372,4968975.5380447,0
+SONY.US,D,20090714,000000,4.64846,4.7048,4.63876,4.68436,5400764.305068,0
+SONY.US,D,20090715,000000,4.7028,4.77338,4.69544,4.77138,8948499.8833227,0
+SONY.US,D,20090716,000000,4.61972,4.70674,4.60882,4.68792,6540285.3473334,0
+SONY.US,D,20090717,000000,4.58226,4.61972,4.56696,4.60306,5161879.252895,0
+SONY.US,D,20090720,000000,4.64846,4.679,4.63102,4.65778,4449229.0526981,0
+SONY.US,D,20090721,000000,4.6808,4.701,4.61814,4.65976,3695535.6162356,0
+SONY.US,D,20090722,000000,4.64648,4.69744,4.61438,4.67126,4359748.0386451,0
+SONY.US,D,20090723,000000,4.656,4.80152,4.656,4.7807,7013752.897847,0
+SONY.US,D,20090724,000000,4.79576,4.80886,4.72184,4.79954,4409184.5335004,0
+SONY.US,D,20090727,000000,4.71628,4.71628,4.65422,4.68594,6957012.6539303,0
+SONY.US,D,20090728,000000,4.635,4.65224,4.59536,4.64252,7819137.5086054,0
+SONY.US,D,20090729,000000,4.63696,4.7028,4.63696,4.69368,12331159.635934,0
+SONY.US,D,20090730,000000,5.02834,5.17206,4.9865,5.15918,12024634.200534,0
+SONY.US,D,20090731,000000,5.2234,5.33504,5.21766,5.28746,6936175.784198,0
+SONY.US,D,20090803,000000,5.34236,5.45538,5.3255,5.41254,5995883.6648789,0
+SONY.US,D,20090804,000000,5.34414,5.34414,5.26484,5.29516,5720353.7667589,0
+SONY.US,D,20090805,000000,5.3293,5.3293,5.23848,5.30666,4286387.7303932,0
+SONY.US,D,20090806,000000,5.42742,5.42742,5.31222,5.34792,4019649.5688853,0
+SONY.US,D,20090807,000000,5.34792,5.42364,5.34792,5.3594,4862834.1074518,0
+SONY.US,D,20090810,000000,5.48452,5.48452,5.35168,5.4183,4913904.8665999,0
+SONY.US,D,20090811,000000,5.41254,5.41254,5.3255,5.35168,3390710.0174608,0
+SONY.US,D,20090812,000000,5.31956,5.44784,5.30846,5.39924,3133363.8316105,0
+SONY.US,D,20090813,000000,5.36118,5.38974,5.314,5.37646,3178462.4644543,0
+SONY.US,D,20090814,000000,5.37646,5.40282,5.24244,5.27992,7703760.4671486,0
+SONY.US,D,20090817,000000,5.18692,5.19088,5.1001,5.10962,3959111.1736956,0
+SONY.US,D,20090818,000000,5.15382,5.22916,5.15382,5.21388,3416308.4473548,0
+SONY.US,D,20090819,000000,4.97182,5.07968,4.928,5.04538,6814655.1195662,0
+SONY.US,D,20090820,000000,5.00016,5.02674,4.95834,5.0115,3380374.8090169,0
+SONY.US,D,20090821,000000,4.9849,5.06064,4.9756,5.0321,6713007.9157786,0
+SONY.US,D,20090824,000000,5.02834,5.05866,5.0061,5.02674,3413302.2081003,0
+SONY.US,D,20090825,000000,5.0644,5.13438,5.04914,5.0759,5536246.8325463,0
+SONY.US,D,20090826,000000,5.07968,5.14034,5.0644,5.1114,3091569.0355314,0
+SONY.US,D,20090827,000000,5.0779,5.1681,5.06638,5.15382,6104375.6113992,0
+SONY.US,D,20090828,000000,5.20994,5.2234,5.13438,5.16272,2739415.3445999,0
+SONY.US,D,20090831,000000,5.10386,5.10386,5.00414,5.05688,4074468.0390503,0
+SONY.US,D,20090901,000000,5.0303,5.11894,4.97182,4.99046,6762404.0584289,0
+SONY.US,D,20090902,000000,4.9413,5.0061,4.9413,4.97182,3935742.2031146,0
+SONY.US,D,20090903,000000,4.98848,5.00016,4.9191,4.96984,2865869.0662633,0
+SONY.US,D,20090904,000000,4.98156,5.04538,4.91334,5.01344,2784635.034058,0
+SONY.US,D,20090908,000000,5.07016,5.11516,5.05094,5.0872,2013100.8790665,0
+SONY.US,D,20090909,000000,5.02474,5.06064,4.9982,5.02834,3485124.0885456,0
+SONY.US,D,20090910,000000,5.06064,5.10764,5.0077,5.10386,3103099.6780413,0
+SONY.US,D,20090911,000000,5.1441,5.19286,5.12468,5.15758,3301874.638684,0
+SONY.US,D,20090914,000000,5.06064,5.11894,5.04914,5.10764,4750206.059944,0
+SONY.US,D,20090915,000000,5.04538,5.0779,5.01704,5.05866,3835678.8233635,0
+SONY.US,D,20090916,000000,5.20042,5.24044,5.16632,5.22916,5342939.5956484,0
+SONY.US,D,20090917,000000,5.2234,5.28746,5.19664,5.20796,6126554.1919398,0
+SONY.US,D,20090918,000000,5.37646,5.42204,5.36694,5.3818,5749266.1214689,0
+SONY.US,D,20090921,000000,5.3255,5.3838,5.30666,5.35744,3337788.1009194,0
+SONY.US,D,20090922,000000,5.38776,5.43514,5.36496,5.36496,4436281.038996,0
+SONY.US,D,20090923,000000,5.38042,5.42742,5.3178,5.32354,4740234.0213429,0
+SONY.US,D,20090924,000000,5.52198,5.55806,5.38974,5.44784,9248367.2049381,0
+SONY.US,D,20090925,000000,5.5424,5.656,5.53308,5.5658,12901689.37097,0
+SONY.US,D,20090928,000000,5.6221,5.7016,5.59592,5.67344,5277316.8226594,0
+SONY.US,D,20090929,000000,5.59396,5.61656,5.52018,5.55806,4302508.4361944,0
+SONY.US,D,20090930,000000,5.60722,5.61456,5.48252,5.52198,5744282.6241811,0
+SONY.US,D,20091001,000000,5.42742,5.48252,5.29516,5.29896,6828415.221389,0
+SONY.US,D,20091002,000000,5.17384,5.19842,5.09652,5.13638,6401811.7126775,0
+SONY.US,D,20091005,000000,5.07016,5.14608,5.03604,5.13836,7632417.7691346,0
+SONY.US,D,20091006,000000,5.1681,5.27616,5.1681,5.2254,4426798.2708776,0
+SONY.US,D,20091007,000000,5.2817,5.31956,5.26286,5.31222,4511588.3411274,0
+SONY.US,D,20091008,000000,5.3594,5.39728,5.314,5.33304,5115206.8840658,0
+SONY.US,D,20091009,000000,5.36318,5.38974,5.3368,5.37846,3480977.8995067,0
+SONY.US,D,20091012,000000,5.40282,5.5182,5.40282,5.41254,2809643.3129573,0
+SONY.US,D,20091013,000000,5.3838,5.39924,5.314,5.33304,9790337.6670555,0
+SONY.US,D,20091014,000000,5.38578,5.4163,5.34236,5.40124,9910224.0673944,0
+SONY.US,D,20091015,000000,5.42742,5.55012,5.42028,5.52594,10993559.708559,0
+SONY.US,D,20091016,000000,5.42364,5.50552,5.4086,5.46132,5206549.143563,0
+SONY.US,D,20091019,000000,5.53308,5.60722,5.52396,5.58086,6246768.4539422,0
+SONY.US,D,20091020,000000,5.5979,5.60526,5.44624,5.50552,3913876.3521608,0
+SONY.US,D,20091021,000000,5.50732,5.58086,5.47082,5.47658,6019015.5662569,0
+SONY.US,D,20091022,000000,5.47082,5.55608,5.4163,5.53308,4638743.1823485,0
+SONY.US,D,20091023,000000,5.54438,5.55012,5.44108,5.46688,4140640.6108294,0
+SONY.US,D,20091026,000000,5.55984,5.5999,5.45538,5.51444,6184742.0712018,0
+SONY.US,D,20091027,000000,5.61298,5.61298,5.50908,5.52594,4924235.0310182,0
+SONY.US,D,20091028,000000,5.47478,5.53842,5.40124,5.41434,5695547.2488837,0
+SONY.US,D,20091029,000000,5.6772,5.79992,5.67146,5.77574,10844150.626412,0
+SONY.US,D,20091030,000000,5.7809,5.82828,5.49602,5.55806,12418986.209592,0
+SONY.US,D,20091102,000000,5.48452,5.55806,5.3953,5.46508,8329663.5151648,0
+SONY.US,D,20091103,000000,5.41434,5.4865,5.3838,5.4865,6458375.415698,0
+SONY.US,D,20091104,000000,5.4183,5.48452,5.4048,5.42544,3744175.155047,0
+SONY.US,D,20091105,000000,5.40282,5.44268,5.37646,5.43336,3147814.9649398,0
+SONY.US,D,20091106,000000,5.4048,5.48054,5.38974,5.45932,3486677.6484288,0
+SONY.US,D,20091109,000000,5.5658,5.58086,5.51644,5.5773,4616161.0797603,0
+SONY.US,D,20091110,000000,5.50908,5.55806,5.48452,5.52792,2382762.3828378,0
+SONY.US,D,20091111,000000,5.52018,5.54834,5.46508,5.48452,2688289.1011703,0
+SONY.US,D,20091112,000000,5.3838,5.42028,5.3029,5.34058,4121155.5399565,0
+SONY.US,D,20091113,000000,5.3388,5.39728,5.32154,5.36118,2933711.2105143,0
+SONY.US,D,20091116,000000,5.36118,5.45538,5.34988,5.41434,3602846.6019043,0
+SONY.US,D,20091117,000000,5.42742,5.42742,5.35168,5.38042,4004340.9512048,0
+SONY.US,D,20091118,000000,5.41254,5.41254,5.3029,5.34236,3184545.5593217,0
+SONY.US,D,20091119,000000,5.26286,5.26286,5.05094,5.10188,10390072.310286,0
+SONY.US,D,20091120,000000,5.0892,5.10564,5.02834,5.06838,5310799.0645581,0
+SONY.US,D,20091123,000000,5.14608,5.18156,5.12666,5.16452,5931945.5964384,0
+SONY.US,D,20091124,000000,5.09098,5.09098,5.01704,5.03408,5795035.6097165,0
+SONY.US,D,20091125,000000,5.15202,5.20796,5.12468,5.19286,3666471.940758,0
+SONY.US,D,20091127,000000,5.0077,5.10962,4.96428,5.04538,2681101.3646976,0
+SONY.US,D,20091130,000000,5.07016,5.09494,5.0077,5.04736,5957624.7307417,0
+SONY.US,D,20091201,000000,5.12468,5.20436,5.11338,5.18892,4525343.3989246,0
+SONY.US,D,20091202,000000,5.08542,5.12268,5.06064,5.10564,4048940.2255147,0
+SONY.US,D,20091203,000000,5.29896,5.38776,5.27992,5.2912,7022504.2822539,0
+SONY.US,D,20091204,000000,5.37268,5.44448,5.34058,5.3933,5023839.4044401,0
+SONY.US,D,20091207,000000,5.40282,5.4163,5.3709,5.38042,3562544.8374013,0
+SONY.US,D,20091208,000000,5.42742,5.44448,5.3953,5.42204,4863742.0320589,0
+SONY.US,D,20091209,000000,5.3838,5.3838,5.29896,5.37646,3906118.6407959,0
+SONY.US,D,20091210,000000,5.38776,5.40282,5.35168,5.3594,2599499.1186238,0
+SONY.US,D,20091211,000000,5.45734,5.48452,5.42544,5.48452,3112224.3203424,0
+SONY.US,D,20091214,000000,5.53308,5.5541,5.5182,5.54042,2461444.1380922,0
+SONY.US,D,20091215,000000,5.46508,5.50354,5.46508,5.48252,3521743.7143644,0
+SONY.US,D,20091216,000000,5.48054,5.53488,5.46508,5.4865,2990012.6242043,0
+SONY.US,D,20091217,000000,5.48452,5.48452,5.38974,5.4048,3079962.7326376,0
+SONY.US,D,20091218,000000,5.37846,5.4163,5.30846,5.4163,3932539.2468618,0
+SONY.US,D,20091221,000000,5.37646,5.46308,5.37646,5.4048,3358776.2914197,0
+SONY.US,D,20091222,000000,5.46132,5.52396,5.44624,5.50908,2446518.866357,0
+SONY.US,D,20091223,000000,5.5773,5.5773,5.49976,5.55212,3070908.7066948,0
+SONY.US,D,20091224,000000,5.56956,5.56956,5.52198,5.5424,878724.74290804,0
+SONY.US,D,20091228,000000,5.55806,5.59396,5.54834,5.59396,1878147.9742757,0
+SONY.US,D,20091229,000000,5.58226,5.58226,5.53666,5.55012,1089080.7863165,0
+SONY.US,D,20091230,000000,5.45538,5.5424,5.45538,5.54042,2685353.4782741,0
+SONY.US,D,20091231,000000,5.54638,5.55984,5.48452,5.48452,4455064.9903113,0
+SONY.US,D,20100104,000000,5.58226,5.70734,5.57906,5.6772,5228566.3152847,0
+SONY.US,D,20100105,000000,5.6205,5.65996,5.57906,5.65044,3002077.9334272,0
+SONY.US,D,20100106,000000,5.65044,5.66354,5.6092,5.6447,2475769.1707816,0
+SONY.US,D,20100107,000000,5.62408,5.64846,5.59592,5.6356,3412111.8180599,0
+SONY.US,D,20100108,000000,5.68098,5.76208,5.65996,5.75098,3035444.1627373,0
+SONY.US,D,20100111,000000,5.80964,5.8154,5.74718,5.78664,3189478.6163535,0
+SONY.US,D,20100112,000000,5.9516,5.9948,5.94762,5.97024,6144172.9733427,0
+SONY.US,D,20100113,000000,6.19902,6.29776,6.17108,6.27138,12179879.220293,0
+SONY.US,D,20100114,000000,6.35226,6.44844,6.316,6.37884,6700836.6820179,0
+SONY.US,D,20100115,000000,6.34294,6.35624,6.25392,6.30468,5210367.4709382,0
+SONY.US,D,20100119,000000,6.35226,6.45038,6.33324,6.4278,3253401.5527172,0
+SONY.US,D,20100120,000000,6.3372,6.3392,6.23688,6.28842,5476858.4751924,0
+SONY.US,D,20100121,000000,6.57114,6.6096,6.44108,6.49778,8332331.8047047,0
+SONY.US,D,20100122,000000,6.55648,6.59056,6.45238,6.46408,8595796.3936014,0
+SONY.US,D,20100125,000000,6.59632,6.61716,6.51502,6.58086,5136447.2758454,0
+SONY.US,D,20100126,000000,6.38082,6.4183,6.30626,6.3352,6472513.8194404,0
+SONY.US,D,20100127,000000,6.24026,6.3235,6.17662,6.28646,7483250.8002178,0
+SONY.US,D,20100128,000000,6.48808,6.50532,6.34474,6.39192,6207974.8530922,0
+SONY.US,D,20100129,000000,6.32946,6.40918,6.28052,6.28446,4950625.3729306,0
+SONY.US,D,20100201,000000,6.4298,6.49006,6.42008,6.46964,6830281.5108592,0
+SONY.US,D,20100202,000000,6.57312,6.73034,6.57114,6.69644,7425451.3109259,0
+SONY.US,D,20100203,000000,6.57114,6.61716,6.50908,6.60782,5199946.5140596,0
+SONY.US,D,20100204,000000,6.53188,6.71348,6.3392,6.52058,9087720.033767,0
+SONY.US,D,20100205,000000,6.49402,6.53386,6.314,6.47896,8404274.741764,0
+SONY.US,D,20100208,000000,6.312,6.312,6.22896,6.24222,3946521.2858108,0
+SONY.US,D,20100209,000000,6.316,6.4165,6.3029,6.38618,4302150.3103772,0
+SONY.US,D,20100210,000000,6.4165,6.45238,6.32946,6.3939,3272770.6110015,0
+SONY.US,D,20100211,000000,6.40718,6.44306,6.34652,6.44108,3316653.6336769,0
+SONY.US,D,20100212,000000,6.4054,6.45038,6.3372,6.44108,4974539.0982759,0
+SONY.US,D,20100216,000000,6.37308,6.48252,6.37308,6.47142,3383961.1112149,0
+SONY.US,D,20100217,000000,6.49778,6.55072,6.49582,6.51306,3508558.6314594,0
+SONY.US,D,20100218,000000,6.51502,6.56954,6.49582,6.564,5639972.174879,0
+SONY.US,D,20100219,000000,6.48808,6.53586,6.46208,6.51106,4334976.8289486,0
+SONY.US,D,20100222,000000,6.6191,6.6191,6.54914,6.5769,3769566.7798916,0
+SONY.US,D,20100223,000000,6.58086,6.60782,6.49402,6.54536,5245201.5116966,0
+SONY.US,D,20100224,000000,6.56954,6.56954,6.46208,6.54338,4610249.4817631,0
+SONY.US,D,20100225,000000,6.39748,6.4298,6.31776,6.4298,5822686.9580279,0
+SONY.US,D,20100226,000000,6.46588,6.48628,6.4054,6.45038,4106270.620426,0
+SONY.US,D,20100301,000000,6.50532,6.59434,6.50532,6.58086,4158980.6878924,0
+SONY.US,D,20100302,000000,6.56798,6.64904,6.56798,6.59056,3428908.4232908,0
+SONY.US,D,20100303,000000,6.67938,6.75334,6.65104,6.71348,3181978.1502939,0
+SONY.US,D,20100304,000000,6.7002,6.7002,6.60386,6.62666,2870408.6892987,0
+SONY.US,D,20100305,000000,6.78684,6.87982,6.76998,6.87208,8526098.0479316,0
+SONY.US,D,20100308,000000,6.9518,6.97616,6.92542,6.9498,7162697.9296377,0
+SONY.US,D,20100309,000000,6.9629,7.05964,6.9629,7.02554,4338457.2066091,0
+SONY.US,D,20100310,000000,7.08044,7.15996,7.05764,7.11992,4962251.8519268,0
+SONY.US,D,20100311,000000,7.13696,7.22242,7.13696,7.21862,4970665.286619,0
+SONY.US,D,20100312,000000,7.08244,7.11594,7.05014,7.06164,4161371.5560243,0
+SONY.US,D,20100315,000000,7.0537,7.13516,7.03664,7.11218,3181574.6282463,0
+SONY.US,D,20100316,000000,7.07648,7.1219,7.06164,7.10482,2742023.1058325,0
+SONY.US,D,20100317,000000,7.14292,7.16728,7.11992,7.14846,2136598.8017313,0
+SONY.US,D,20100318,000000,7.19168,7.26364,7.18632,7.25392,6059932.7018827,0
+SONY.US,D,20100319,000000,7.34334,7.34334,7.2579,7.30746,4491079.3330587,0
+SONY.US,D,20100322,000000,7.25988,7.36554,7.2466,7.34512,3498712.6934982,0
+SONY.US,D,20100323,000000,7.5854,7.64966,7.56062,7.64766,15646527.043084,0
+SONY.US,D,20100324,000000,7.37524,7.4038,7.28822,7.31856,6160586.2326281,0
+SONY.US,D,20100325,000000,7.20496,7.21862,7.11792,7.1219,6766590.599673,0
+SONY.US,D,20100326,000000,7.21666,7.26364,7.17106,7.22836,3602125.3062443,0
+SONY.US,D,20100329,000000,7.24126,7.27514,7.20694,7.2676,2726109.2050806,0
+SONY.US,D,20100330,000000,7.32252,7.362,7.29576,7.34512,2969987.8425927,0
+SONY.US,D,20100331,000000,7.25216,7.30546,7.2339,7.2466,3556244.8494333,0
+SONY.US,D,20100401,000000,7.2787,7.3128,7.22438,7.26562,4552455.0364971,0
+SONY.US,D,20100405,000000,7.24302,7.30546,7.22438,7.29396,3087231.1735199,0
+SONY.US,D,20100406,000000,7.02732,7.1102,7.01246,7.07648,5856249.9043359,0
+SONY.US,D,20100407,000000,6.98946,7.00512,6.92542,6.9722,7389779.9619189,0
+SONY.US,D,20100408,000000,6.906,6.97814,6.8592,6.96824,2969644.8488522,0
+SONY.US,D,20100409,000000,6.94246,6.97994,6.90222,6.9609,3292548.2353591,0
+SONY.US,D,20100412,000000,6.90024,6.96664,6.90024,6.90996,2579706.3621895,0
+SONY.US,D,20100413,000000,6.90222,6.9292,6.88756,6.92166,4260264.7218374,0
+SONY.US,D,20100414,000000,6.90996,6.99738,6.8818,6.99738,3722228.5996837,0
+SONY.US,D,20100415,000000,6.91966,6.97994,6.90024,6.9387,2800004.1800455,0
+SONY.US,D,20100416,000000,6.88558,6.89352,6.68534,6.7248,6491176.7141417,0
+SONY.US,D,20100419,000000,6.79638,6.8592,6.74382,6.82926,4838895.1619786,0
+SONY.US,D,20100420,000000,6.78308,6.80608,6.73034,6.7458,6260407.4991508,0
+SONY.US,D,20100421,000000,6.72834,6.75134,6.69088,6.7115,4361927.057702,0
+SONY.US,D,20100422,000000,6.58662,6.65302,6.54338,6.6433,5021478.8004617,0
+SONY.US,D,20100423,000000,6.55072,6.61516,6.54536,6.61516,3760063.8356708,0
+SONY.US,D,20100426,000000,6.60584,6.6774,6.60386,6.6322,2745453.043237,0
+SONY.US,D,20100427,000000,6.76284,6.78882,6.6566,6.6659,9681023.5443634,0
+SONY.US,D,20100428,000000,6.6659,6.6659,6.5414,6.56202,5031738.3485217,0
+SONY.US,D,20100429,000000,6.61716,6.6889,6.59812,6.68336,4202682.1256463,0
+SONY.US,D,20100430,000000,6.59632,6.59632,6.46012,6.47142,4937157.8245923,0
+SONY.US,D,20100503,000000,6.48432,6.56202,6.47538,6.55072,3479146.9182157,0
+SONY.US,D,20100504,000000,6.44306,6.45038,6.27316,6.33124,5261861.9282367,0
+SONY.US,D,20100505,000000,6.24222,6.3275,6.18236,6.29378,6572208.9853231,0
+SONY.US,D,20100506,000000,6.3352,6.37684,5.86218,6.27872,10934902.734916,0
+SONY.US,D,20100507,000000,6.27692,6.31776,6.08938,6.22142,7399182.0256277,0
+SONY.US,D,20100510,000000,6.34652,6.51106,6.34652,6.48808,8095176.8533106,0
+SONY.US,D,20100511,000000,6.3485,6.44484,6.29954,6.3485,4663711.1090431,0
+SONY.US,D,20100512,000000,6.21944,6.3485,6.21944,6.28646,5828427.0591546,0
+SONY.US,D,20100513,000000,6.27872,6.29576,5.94208,5.9629,15037117.958763,0
+SONY.US,D,20100514,000000,5.97024,6.00412,5.82274,5.89846,9140021.5351601,0
+SONY.US,D,20100517,000000,5.76602,5.83026,5.68496,5.79992,6499499.3563731,0
+SONY.US,D,20100518,000000,5.80192,5.86992,5.73768,5.75254,7451967.7534783,0
+SONY.US,D,20100519,000000,5.97558,6.03684,5.9286,6.00016,15588984.799098,0
+SONY.US,D,20100520,000000,5.89272,5.89272,5.74898,5.79992,12729365.280547,0
+SONY.US,D,20100521,000000,6.0309,6.10842,5.97736,6.10108,9823537.443521,0
+SONY.US,D,20100524,000000,6.01166,6.01564,5.9171,5.93256,6185256.5618129,0
+SONY.US,D,20100525,000000,5.68672,5.85902,5.6447,5.84356,9042076.646159,0
+SONY.US,D,20100526,000000,5.74144,5.89272,5.72994,5.74718,8378787.2804332,0
+SONY.US,D,20100527,000000,5.86418,5.9968,5.86418,5.9851,7529272.489745,0
+SONY.US,D,20100528,000000,5.9171,5.91908,5.81144,5.82074,4548576.1808146,0
+SONY.US,D,20100601,000000,5.76208,5.85328,5.7131,5.71684,4027699.8337347,0
+SONY.US,D,20100602,000000,5.6221,5.70358,5.56956,5.7016,6464836.812485,0
+SONY.US,D,20100603,000000,5.7246,5.73768,5.62606,5.68296,7147691.9534932,0
+SONY.US,D,20100604,000000,5.52792,5.61852,5.48808,5.5293,6042893.9834229,0
+SONY.US,D,20100607,000000,5.47856,5.50908,5.34988,5.34988,7111606.9943875,0
+SONY.US,D,20100608,000000,5.34792,5.4183,5.31222,5.41254,6651021.8852431,0
+SONY.US,D,20100609,000000,5.3388,5.43138,5.30666,5.33304,8915698.5848795,0
+SONY.US,D,20100610,000000,5.28922,5.35744,5.2817,5.3368,6786791.92218,0
+SONY.US,D,20100611,000000,5.27416,5.4163,5.27416,5.4086,7634697.6687035,0
+SONY.US,D,20100614,000000,5.43714,5.43714,5.35744,5.3709,7054367.391937,0
+SONY.US,D,20100615,000000,5.39728,5.46308,5.37268,5.46308,9800334.9257846,0
+SONY.US,D,20100616,000000,5.41434,5.42364,5.28922,5.35744,20983373.455815,0
+SONY.US,D,20100617,000000,5.35744,5.38776,5.31222,5.34236,10379999.391173,0
+SONY.US,D,20100618,000000,5.3158,5.35564,5.23292,5.2817,9920962.7978861,0
+SONY.US,D,20100621,000000,5.38974,5.43138,5.34236,5.3709,8302602.3178482,0
+SONY.US,D,20100622,000000,5.314,5.314,5.19466,5.2119,6836879.0963372,0
+SONY.US,D,20100623,000000,5.25712,5.28346,5.16452,5.2464,7785599.7824256,0
+SONY.US,D,20100624,000000,5.24044,5.24044,5.15382,5.1798,5312206.3476989,0
+SONY.US,D,20100625,000000,5.16272,5.18156,5.10962,5.1681,4685259.1863844,0
+SONY.US,D,20100628,000000,5.17206,5.18892,5.11516,5.13638,3420817.8062366,0
+SONY.US,D,20100629,000000,5.11338,5.12666,5.05866,5.0759,7562633.6750296,0
+SONY.US,D,20100630,000000,5.0872,5.15008,5.02674,5.04538,6304224.9494934,0
+SONY.US,D,20100701,000000,4.95834,4.9944,4.88836,4.98156,9522378.8513535,0
+SONY.US,D,20100702,000000,5.02834,5.07016,4.94704,4.9849,4686621.073295,0
+SONY.US,D,20100706,000000,5.11516,5.15758,5.02674,5.08364,5807348.076194,0
+SONY.US,D,20100707,000000,5.04736,5.12072,5.04182,5.11516,5177747.7574163,0
+SONY.US,D,20100708,000000,5.18316,5.25712,5.15758,5.25334,5599418.2090966,0
+SONY.US,D,20100709,000000,5.19842,5.27236,5.19088,5.26862,3604687.6712464,0
+SONY.US,D,20100712,000000,5.37646,5.42938,5.36894,5.39152,6369756.9300219,0
+SONY.US,D,20100713,000000,5.47658,5.5424,5.45178,5.52792,6467767.3913559,0
+SONY.US,D,20100714,000000,5.49204,5.50354,5.44982,5.49976,6548759.3103324,0
+SONY.US,D,20100715,000000,5.3953,5.44448,5.3709,5.42364,5731849.10109,0
+SONY.US,D,20100716,000000,5.20796,5.22718,5.07016,5.08166,7870425.1608541,0
+SONY.US,D,20100719,000000,5.10564,5.13438,5.07016,5.13438,6559064.2546229,0
+SONY.US,D,20100720,000000,5.02278,5.13836,5.01344,5.12468,6428373.5514597,0
+SONY.US,D,20100721,000000,5.1114,5.13836,5.019,5.04182,7751058.2951517,0
+SONY.US,D,20100722,000000,5.27992,5.36118,5.2591,5.3293,6756895.9824792,0
+SONY.US,D,20100723,000000,5.45932,5.4865,5.4048,5.47282,6796632.8161156,0
+SONY.US,D,20100726,000000,5.49402,5.49402,5.41434,5.45538,6968966.9945903,0
+SONY.US,D,20100727,000000,5.5424,5.67344,5.53842,5.6205,13646031.18398,0
+SONY.US,D,20100728,000000,5.6205,5.6318,5.5311,5.59016,8770022.081674,0
+SONY.US,D,20100729,000000,5.8717,6.06838,5.8717,6.0329,17798338.62601,0
+SONY.US,D,20100730,000000,5.93058,5.9401,5.85702,5.90382,8132694.3156852,0
+SONY.US,D,20100802,000000,6.0422,6.0874,6.01564,6.07608,6025895.6171685,0
+SONY.US,D,20100803,000000,5.98134,6.0533,5.93256,5.9401,7590885.2623863,0
+SONY.US,D,20100804,000000,5.89646,5.9171,5.82074,5.90046,6450758.9370497,0
+SONY.US,D,20100805,000000,5.9058,5.93454,5.89072,5.91354,4216053.8374984,0
+SONY.US,D,20100806,000000,5.95694,5.99284,5.90046,5.98886,4356711.5352369,0
+SONY.US,D,20100809,000000,5.95536,5.9968,5.9401,5.9948,3320461.8730011,0
+SONY.US,D,20100810,000000,5.8717,5.91354,5.81738,5.88122,3503428.8574294,0
+SONY.US,D,20100811,000000,5.76404,5.76404,5.62606,5.6356,6613892.812839,0
+SONY.US,D,20100812,000000,5.5541,5.64134,5.5541,5.61456,3899692.5521881,0
+SONY.US,D,20100813,000000,5.68672,5.7226,5.65402,5.67524,3784275.1585262,0
+SONY.US,D,20100816,000000,5.55984,5.60722,5.54438,5.5979,4563884.798495,0
+SONY.US,D,20100817,000000,5.64846,5.70734,5.64292,5.679,2738557.8602488,0
+SONY.US,D,20100818,000000,5.64846,5.6772,5.61298,5.65044,2009227.0674096,0
+SONY.US,D,20100819,000000,5.679,5.73194,5.60722,5.65798,4174415.4062127,0
+SONY.US,D,20100820,000000,5.5658,5.5882,5.51644,5.58086,3660746.9717079,0
+SONY.US,D,20100823,000000,5.54042,5.55984,5.47282,5.47282,3738899.1042748,0
+SONY.US,D,20100824,000000,5.3818,5.3818,5.30666,5.30846,5349093.3068742,0
+SONY.US,D,20100825,000000,5.29896,5.36694,5.26862,5.35168,4760561.4444903,0
+SONY.US,D,20100826,000000,5.33104,5.36318,5.27992,5.29716,3723429.0777753,0
+SONY.US,D,20100827,000000,5.40282,5.47082,5.39152,5.46132,6953148.9303248,0
+SONY.US,D,20100830,000000,5.42028,5.44982,5.38776,5.38776,2855367.4049748,0
+SONY.US,D,20100831,000000,5.28922,5.36496,5.26862,5.2932,4684396.6580077,0
+SONY.US,D,20100901,000000,5.36118,5.47478,5.3594,5.46882,3971801.9420923,0
+SONY.US,D,20100902,000000,5.44784,5.4978,5.42544,5.49602,4219559.4352868,0
+SONY.US,D,20100903,000000,5.63954,5.66948,5.60146,5.65798,5244419.6877297,0
+SONY.US,D,20100907,000000,5.6205,5.63954,5.5773,5.58226,2194963.2218895,0
+SONY.US,D,20100908,000000,5.57134,5.5882,5.54638,5.55984,5042053.3808631,0
+SONY.US,D,20100909,000000,5.61656,5.65402,5.57906,5.60722,4452648.9020514,0
+SONY.US,D,20100910,000000,5.6336,5.67146,5.63002,5.66354,4818608.091036,0
+SONY.US,D,20100913,000000,5.6772,5.7016,5.65402,5.69802,2607730.9683946,0
+SONY.US,D,20100914,000000,5.65224,5.66354,5.62408,5.65044,4247357.0603401,0
+SONY.US,D,20100915,000000,5.72638,5.81144,5.7111,5.8039,4621235.3695087,0
+SONY.US,D,20100916,000000,5.82628,5.86594,5.81342,5.85702,4507633.825061,0
+SONY.US,D,20100917,000000,5.89452,5.89452,5.82074,5.84752,4074336.8943849,0
+SONY.US,D,20100920,000000,5.85702,5.98134,5.83404,5.9629,3107225.6909779,0
+SONY.US,D,20100921,000000,5.83798,5.88876,5.81342,5.85506,3793541.033544,0
+SONY.US,D,20100922,000000,5.77378,5.81144,5.7151,5.72638,3241169.7906497,0
+SONY.US,D,20100923,000000,5.6885,5.7359,5.64846,5.68496,4358164.2146082,0
+SONY.US,D,20100924,000000,5.81342,5.88122,5.79616,5.86218,2538521.8932074,0
+SONY.US,D,20100927,000000,5.86594,5.89646,5.82828,5.836,3766389.0437668,0
+SONY.US,D,20100928,000000,5.81936,5.83798,5.75828,5.81936,4281580.7740013,0
+SONY.US,D,20100929,000000,5.9286,5.98134,5.92306,5.94762,4536162.8338256,0
+SONY.US,D,20100930,000000,5.89272,5.93632,5.81144,5.84752,7278236.3799141,0
+SONY.US,D,20101001,000000,5.81738,5.81738,5.74898,5.77574,4862501.2017626,0
+SONY.US,D,20101004,000000,5.79992,5.80192,5.71684,5.76404,3186038.5908978,0
+SONY.US,D,20101005,000000,5.91156,5.97558,5.89272,5.9516,8172880.0675997,0
+SONY.US,D,20101006,000000,5.95694,5.97558,5.93058,5.95536,3757456.0744383,0
+SONY.US,D,20101007,000000,6.00412,6.0097,5.9268,5.95338,8348745.0639901,0
+SONY.US,D,20101008,000000,6.06658,6.12526,6.0422,6.10108,8028489.7909209,0
+SONY.US,D,20101011,000000,6.08938,6.11396,6.08008,6.09712,2786546.7197584,0
+SONY.US,D,20101012,000000,5.97936,6.03884,5.95694,6.0309,3274556.1960622,0
+SONY.US,D,20101013,000000,6.0309,6.08562,6.02336,6.0422,4138542.296182,0
+SONY.US,D,20101014,000000,6.11794,6.11794,6.05904,6.09314,3946485.9776317,0
+SONY.US,D,20101015,000000,6.11794,6.11794,6.02534,6.07608,3481633.622834,0
+SONY.US,D,20101018,000000,6.16532,6.24998,6.16532,6.23094,4321161.2428443,0
+SONY.US,D,20101019,000000,6.19566,6.26364,6.1671,6.21586,5329507.3554891,0
+SONY.US,D,20101020,000000,6.2234,6.30468,6.21746,6.28052,4255815.8912627,0
+SONY.US,D,20101021,000000,6.34294,6.36932,6.25968,6.316,4115884.5332098,0
+SONY.US,D,20101022,000000,6.3505,6.35802,6.3029,6.32154,3681412.34457,0
+SONY.US,D,20101025,000000,6.37108,6.4298,6.3352,6.34652,3065627.611897,0
+SONY.US,D,20101026,000000,6.39548,6.43354,6.36,6.41292,5514189.3086198,0
+SONY.US,D,20101027,000000,6.38458,6.41094,6.314,6.40142,3750278.4260168,0
+SONY.US,D,20101028,000000,6.36932,6.42404,6.36,6.39548,5903184.5624966,0
+SONY.US,D,20101029,000000,6.40718,6.47896,6.34652,6.39946,5995717.2120344,0
+SONY.US,D,20101101,000000,6.22716,6.24998,6.13618,6.18434,7560757.2975085,0
+SONY.US,D,20101102,000000,6.20102,6.20814,6.1671,6.18632,5032484.8643097,0
+SONY.US,D,20101103,000000,6.16908,6.21746,6.1217,6.21388,3724155.4174609,0
+SONY.US,D,20101104,000000,6.24026,6.28052,6.22716,6.28052,3342004.9063168,0
+SONY.US,D,20101105,000000,6.31776,6.34652,6.2579,6.316,3467101.7850952,0
+SONY.US,D,20101108,000000,6.3392,6.36754,6.316,6.36754,1920553.0974518,0
+SONY.US,D,20101109,000000,6.38618,6.38994,6.27692,6.29954,2568624.6379576,0
+SONY.US,D,20101110,000000,6.35226,6.36356,6.2579,6.34652,4561544.370619,0
+SONY.US,D,20101111,000000,6.30092,6.312,6.25968,6.30092,1872155.671869,0
+SONY.US,D,20101112,000000,6.24818,6.28842,6.19742,6.23094,2149289.570128,0
+SONY.US,D,20101115,000000,6.40142,6.4165,6.36178,6.36178,5082778.8435164,0
+SONY.US,D,20101116,000000,6.43554,6.45038,6.3275,6.36754,6934440.6393932,0
+SONY.US,D,20101117,000000,6.51702,6.54914,6.50332,6.51902,5395473.1222189,0
+SONY.US,D,20101118,000000,6.68136,6.72678,6.66986,6.69644,6818609.6356329,0
+SONY.US,D,20101119,000000,6.65104,6.70198,6.6191,6.69446,6040679.656187,0
+SONY.US,D,20101122,000000,6.6433,6.7002,6.57312,6.6889,5399235.965313,0
+SONY.US,D,20101123,000000,6.52832,6.57888,6.50332,6.51502,6811129.3456755,0
+SONY.US,D,20101124,000000,6.54536,6.6191,6.52456,6.6191,4873492.1335338,0
+SONY.US,D,20101126,000000,6.50908,6.57114,6.50532,6.5396,2952227.8284731,0
+SONY.US,D,20101129,000000,6.59434,6.63576,6.54536,6.6191,8685015.1183233,0
+SONY.US,D,20101130,000000,6.63776,6.74382,6.6211,6.70952,5580069.3269144,0
+SONY.US,D,20101201,000000,6.8479,6.94426,6.8479,6.89686,5400466.7075581,0
+SONY.US,D,20101202,000000,6.83818,6.9742,6.81382,6.91392,3621459.0563494,0
+SONY.US,D,20101203,000000,6.85524,6.88378,6.82532,6.86812,4253702.4445385,0
+SONY.US,D,20101206,000000,6.87586,6.92542,6.85524,6.91592,2360260.9846591,0
+SONY.US,D,20101207,000000,6.87408,6.89352,6.8156,6.82728,5924752.8159401,0
+SONY.US,D,20101208,000000,6.86634,6.89686,6.79238,6.87586,2686669.9689544,0
+SONY.US,D,20101209,000000,6.87586,6.87586,6.80212,6.84592,2299208.0988588,0
+SONY.US,D,20101210,000000,6.76838,6.77574,6.70952,6.77574,3369827.751498,0
+SONY.US,D,20101213,000000,6.83284,6.83284,6.76484,6.78508,3716095.0645603,0
+SONY.US,D,20101214,000000,6.75928,6.76484,6.7115,6.73826,5632607.8975108,0
+SONY.US,D,20101215,000000,6.72678,6.78882,6.71706,6.74184,2915144.1522996,0
+SONY.US,D,20101216,000000,6.69268,6.74758,6.64904,6.73034,3245255.4513816,0
+SONY.US,D,20101217,000000,6.66432,6.70952,6.65104,6.69268,2997412.2097519,0
+SONY.US,D,20101220,000000,6.66234,6.69446,6.6322,6.655,4503502.7680989,0
+SONY.US,D,20101221,000000,6.75134,6.87586,6.74382,6.85346,6666966.0501482,0
+SONY.US,D,20101222,000000,6.74758,6.76838,6.67938,6.70952,2511465.7399165,0
+SONY.US,D,20101223,000000,6.69446,6.75534,6.67164,6.72678,1935543.9415198,0
+SONY.US,D,20101227,000000,6.70596,6.73984,6.69822,6.7343,1172539.2338092,0
+SONY.US,D,20101228,000000,6.80608,6.80608,6.73984,6.77752,1510367.8920513,0
+SONY.US,D,20101229,000000,6.81756,6.82154,6.76998,6.78308,1441516.9426813,0
+SONY.US,D,20101230,000000,6.78308,6.78882,6.71348,6.72678,1306387.4969948,0
+SONY.US,D,20101231,000000,6.72678,6.79238,6.71884,6.75334,1615429.9011669,0
+SONY.US,D,20110103,000000,6.80608,6.88378,6.80408,6.87982,2509387.6013715,0
+SONY.US,D,20110104,000000,6.87586,6.90024,6.80032,6.83818,3441684.9401226,0
+SONY.US,D,20110105,000000,6.77198,6.87208,6.76088,6.8479,2494482.5057386,0
+SONY.US,D,20110106,000000,6.8592,6.86456,6.78684,6.81002,1909910.2034467,0
+SONY.US,D,20110107,000000,6.83284,6.86634,6.75534,6.8156,4540757.9411425,0
+SONY.US,D,20110110,000000,6.78684,6.84016,6.76088,6.83818,2035304.6797351,0
+SONY.US,D,20110111,000000,6.86078,6.88558,6.81382,6.87586,2750159.119117,0
+SONY.US,D,20110112,000000,6.86634,6.88952,6.82926,6.88378,2591731.3192077,0
+SONY.US,D,20110113,000000,6.81756,6.81956,6.71348,6.7363,7608968.094144,0
+SONY.US,D,20110114,000000,6.69446,6.79438,6.68136,6.78508,4354598.0885127,0
+SONY.US,D,20110118,000000,6.76284,6.81382,6.74938,6.78308,3104426.2567728,0
+SONY.US,D,20110119,000000,6.80806,6.84592,6.78684,6.79638,6362059.7469643,0
+SONY.US,D,20110120,000000,6.7363,6.74382,6.6302,6.7002,4827480.5320574,0
+SONY.US,D,20110121,000000,6.50156,6.53586,6.44108,6.47142,4384771.4496212,0
+SONY.US,D,20110124,000000,6.49006,6.61336,6.49006,6.59056,3365767.3108942,0
+SONY.US,D,20110125,000000,6.64904,6.67164,6.58086,6.64708,6470708.0582777,0
+SONY.US,D,20110126,000000,6.63776,6.6566,6.59434,6.60584,3771085.0315956,0
+SONY.US,D,20110127,000000,6.67364,6.71348,6.6433,6.6889,6360788.6525144,0
+SONY.US,D,20110128,000000,6.68336,6.71348,6.54716,6.5769,2809133.8663722,0
+SONY.US,D,20110131,000000,6.54536,6.54914,6.49402,6.49402,3178578.4770429,0
+SONY.US,D,20110201,000000,6.52832,6.59236,6.52256,6.56954,3007742.3741703,0
+SONY.US,D,20110202,000000,6.57888,6.61138,6.55072,6.57888,6574161.0232285,0
+SONY.US,D,20110203,000000,6.6191,6.9387,6.6191,6.89528,11680808.19586,0
+SONY.US,D,20110204,000000,6.77752,6.81956,6.7115,6.73826,10982755.405734,0
+SONY.US,D,20110207,000000,6.57888,6.63576,6.55648,6.61336,9273476.3643492,0
+SONY.US,D,20110208,000000,6.63776,6.69088,6.6096,6.66432,3467903.7851647,0
+SONY.US,D,20110209,000000,6.63776,6.63776,6.57888,6.62846,2631508.5050489,0
+SONY.US,D,20110210,000000,6.564,6.60206,6.52654,6.58662,1869179.6967681,0
+SONY.US,D,20110211,000000,6.57888,6.62466,6.5525,6.60008,1530427.9818421,0
+SONY.US,D,20110214,000000,6.60782,6.6433,6.60386,6.6191,2000258.789902,0
+SONY.US,D,20110215,000000,6.5886,6.59632,6.54716,6.55648,1960622.8367775,0
+SONY.US,D,20110216,000000,6.72834,6.79438,6.71884,6.77394,4820025.4622282,0
+SONY.US,D,20110218,000000,6.84016,6.89528,6.83462,6.88558,2329734.5417589,0
+SONY.US,D,20110222,000000,6.89352,6.95536,6.81956,6.83818,6372405.0434591,0
+SONY.US,D,20110223,000000,6.84016,6.86634,6.72834,6.77574,4181361.0294568,0
+SONY.US,D,20110224,000000,6.7363,6.78882,6.70596,6.75928,4130547.5156141,0
+SONY.US,D,20110225,000000,6.82332,6.906,6.82332,6.89866,2352553.7135501,0
+SONY.US,D,20110228,000000,6.94782,6.99144,6.94246,6.96664,3043408.6791516,0
+SONY.US,D,20110301,000000,6.95734,6.9609,6.85722,6.8592,3924746.2273178,0
+SONY.US,D,20110302,000000,6.85346,6.86812,6.81002,6.84394,2188042.8187734,0
+SONY.US,D,20110303,000000,6.82728,6.88952,6.81002,6.87586,2730845.5451142,0
+SONY.US,D,20110304,000000,6.81382,6.82154,6.73826,6.79832,2243365.691498,0
+SONY.US,D,20110307,000000,6.79832,6.80806,6.6451,6.64904,3232564.6829848,0
+SONY.US,D,20110308,000000,6.6451,6.70398,6.61516,6.67938,2789341.109938,0
+SONY.US,D,20110309,000000,6.61336,6.6342,6.56598,6.61716,2727602.2366568,0
+SONY.US,D,20110310,000000,6.53188,6.54914,6.46764,6.47896,2866433.9971299,0
+SONY.US,D,20110311,000000,6.3352,6.35624,6.25392,6.3255,5868915.452605,0
+SONY.US,D,20110314,000000,5.85328,5.91908,5.8154,5.87746,25882534.6356,0
+SONY.US,D,20110315,000000,5.52594,5.90956,5.47282,5.84356,26791886.701921,0
+SONY.US,D,20110316,000000,5.88122,5.88302,5.57906,5.65044,16733181.65309,0
+SONY.US,D,20110317,000000,6.04398,6.05134,5.9171,5.9383,9516331.0646656,0
+SONY.US,D,20110318,000000,5.87348,5.96488,5.83026,5.96488,6381171.5599432,0
+SONY.US,D,20110321,000000,6.1439,6.16134,6.06838,6.13062,8127014.7428656,0
+SONY.US,D,20110322,000000,6.12724,6.1326,6.07034,6.10464,6448590.0060441,0
+SONY.US,D,20110323,000000,6.11218,6.11218,5.97936,6.08008,5682604.2792069,0
+SONY.US,D,20110324,000000,6.06084,6.1554,6.02734,6.12328,7086780.3004096,0
+SONY.US,D,20110325,000000,6.13062,6.16332,6.08938,6.09138,7779849.5932471,0
+SONY.US,D,20110328,000000,6.0533,6.05528,5.9851,5.9851,5309139.5801371,0
+SONY.US,D,20110329,000000,5.9968,6.04794,5.9851,6.03484,2790586.9842599,0
+SONY.US,D,20110330,000000,6.0874,6.10842,6.06658,6.10464,2799156.7837456,0
+SONY.US,D,20110331,000000,6.06658,6.07214,6.00412,6.0194,3875506.4494606,0
+SONY.US,D,20110401,000000,6.0214,6.06838,5.974,6.02734,6828087.3597255,0
+SONY.US,D,20110404,000000,5.97736,5.98886,5.9383,5.94762,5170635.6813277,0
+SONY.US,D,20110405,000000,5.88122,5.9171,5.84948,5.88302,5928717.4200576,0
+SONY.US,D,20110406,000000,5.81342,5.8154,5.74144,5.77892,8252308.3386418,0
+SONY.US,D,20110407,000000,5.79022,5.80766,5.69248,5.7359,6933109.0166362,0
+SONY.US,D,20110408,000000,5.83204,5.85148,5.76978,5.78288,6779952.2234733,0
+SONY.US,D,20110411,000000,5.75098,5.76028,5.6885,5.71884,3456433.670962,0
+SONY.US,D,20110412,000000,5.63954,5.64134,5.55984,5.59592,20867986.326306,0
+SONY.US,D,20110413,000000,5.66552,5.67146,5.5999,5.6318,7725041.2111331,0
+SONY.US,D,20110414,000000,5.6205,5.6356,5.59396,5.61456,2725751.0792634,0
+SONY.US,D,20110415,000000,5.61298,5.6205,5.58226,5.61456,3128541.7431418,0
+SONY.US,D,20110418,000000,5.47478,5.54438,5.46688,5.5311,4632544.0748924,0
+SONY.US,D,20110419,000000,5.56382,5.6318,5.56182,5.61852,2962971.6029902,0
+SONY.US,D,20110420,000000,5.679,5.7016,5.66194,5.6998,4808777.2851516,0
+SONY.US,D,20110421,000000,5.79022,5.7922,5.73946,5.76802,6751705.680142,0
+SONY.US,D,20110425,000000,5.71884,5.7226,5.656,5.6905,3151381.0910354,0
+SONY.US,D,20110426,000000,5.62606,5.6336,5.59016,5.6336,4085383.3104376,0
+SONY.US,D,20110427,000000,5.49402,5.50552,5.45734,5.49006,8191240.3207646,0
+SONY.US,D,20110428,000000,5.29896,5.38974,5.26682,5.36894,11785158.997366,0
+SONY.US,D,20110429,000000,5.36894,5.39152,5.33104,5.35366,7947048.9536658,0
+SONY.US,D,20110502,000000,5.42742,5.50354,5.40282,5.44624,6606705.0763666,0
+SONY.US,D,20110503,000000,5.4086,5.42938,5.3594,5.37846,3547397.6285399,0
+SONY.US,D,20110504,000000,5.3953,5.41434,5.3273,5.36694,4309580.1600785,0
+SONY.US,D,20110505,000000,5.33504,5.34792,5.2817,5.2912,4512380.2531458,0
+SONY.US,D,20110506,000000,5.35744,5.36894,5.3029,5.30666,5843962.657987,0
+SONY.US,D,20110509,000000,5.3933,5.43514,5.3838,5.42364,3819033.5389005,0
+SONY.US,D,20110510,000000,5.47478,5.50354,5.45734,5.48252,3102832.3446847,0
+SONY.US,D,20110511,000000,5.39728,5.39728,5.3255,5.35168,4921349.848378,0
+SONY.US,D,20110512,000000,5.2932,5.34792,5.2817,5.3388,3854725.0640098,0
+SONY.US,D,20110513,000000,5.27992,5.28346,5.20042,5.21568,4015488.2477695,0
+SONY.US,D,20110516,000000,5.23292,5.31956,5.2234,5.26086,6191299.3044754,0
+SONY.US,D,20110517,000000,5.27058,5.314,5.26086,5.30846,4554951.8291666,0
+SONY.US,D,20110518,000000,5.2349,5.2591,5.20994,5.25712,5949735.8747116,0
+SONY.US,D,20110519,000000,5.15202,5.16272,5.12666,5.14808,7278196.0277092,0
+SONY.US,D,20110520,000000,5.14212,5.15382,5.09294,5.11516,3380778.3310645,0
+SONY.US,D,20110523,000000,4.9173,5.0644,4.89786,5.02834,12921124.001587,0
+SONY.US,D,20110524,000000,5.2234,5.29896,5.21388,5.27616,11262053.190973,0
+SONY.US,D,20110525,000000,5.15918,5.23848,5.1441,5.22916,7705651.9767465,0
+SONY.US,D,20110526,000000,5.20238,5.20238,5.11338,5.14608,6577833.0738615,0
+SONY.US,D,20110527,000000,5.09294,5.11894,5.0644,5.0779,6364818.8289644,0
+SONY.US,D,20110531,000000,5.06838,5.06838,5.0303,5.05688,6462607.3531724,0
+SONY.US,D,20110601,000000,5.07968,5.07968,5.0115,5.0115,4697859.1623204,0
+SONY.US,D,20110602,000000,5.02834,5.04914,4.9944,5.019,3798166.4050145,0
+SONY.US,D,20110603,000000,4.9738,5.01524,4.9738,4.98848,4422450.3208148,0
+SONY.US,D,20110606,000000,4.89786,4.89786,4.84338,4.87132,8215713.932951,0
+SONY.US,D,20110607,000000,4.81838,4.82016,4.77534,4.77892,5440571.7550628,0
+SONY.US,D,20110608,000000,4.79756,4.82412,4.76602,4.77534,4921400.2886339,0
+SONY.US,D,20110609,000000,4.78446,4.85862,4.7825,4.84338,8731188.1286192,0
+SONY.US,D,20110610,000000,4.7938,4.7938,4.72758,4.72954,5567661.0239509,0
+SONY.US,D,20110613,000000,4.76008,4.7807,4.73928,4.74522,4932280.251842,0
+SONY.US,D,20110614,000000,4.75452,4.77714,4.74124,4.76602,4259023.8915411,0
+SONY.US,D,20110615,000000,4.73728,4.76742,4.701,4.7048,3431233.71909,0
+SONY.US,D,20110616,000000,4.6899,4.72758,4.66354,4.6899,3589152.0724142,0
+SONY.US,D,20110617,000000,4.71824,4.74124,4.7028,4.7127,5765028.7014528,0
+SONY.US,D,20110620,000000,4.588,4.61438,4.57848,4.59136,7311602.609224,0
+SONY.US,D,20110621,000000,4.59536,4.63102,4.58226,4.62744,4883343.1155206,0
+SONY.US,D,20110622,000000,4.73154,4.7807,4.71628,4.71628,6089853.8617112,0
+SONY.US,D,20110623,000000,4.7127,4.79182,4.69544,4.7825,8677933.3063883,0
+SONY.US,D,20110624,000000,4.89034,4.90956,4.83582,4.84712,5323681.5059273,0
+SONY.US,D,20110627,000000,4.7825,4.78784,4.75058,4.77714,5424002.1309838,0
+SONY.US,D,20110628,000000,4.78626,4.80708,4.77138,4.80708,3936972.9453597,0
+SONY.US,D,20110629,000000,4.83582,4.84912,4.80528,4.84158,3027958.8287545,0
+SONY.US,D,20110630,000000,4.97756,5.0077,4.96232,4.99046,6096577.5478292,0
+SONY.US,D,20110701,000000,4.9962,5.0303,4.94704,5.02474,3945144.2668234,0
+SONY.US,D,20110705,000000,5.05488,5.0644,5.03408,5.05688,4208296.1261334,0
+SONY.US,D,20110706,000000,5.08166,5.10188,5.05866,5.09294,5209293.0934868,0
+SONY.US,D,20110707,000000,5.13438,5.16272,5.1324,5.16098,3537087.640224,0
+SONY.US,D,20110708,000000,5.12666,5.13638,5.0985,5.12468,11203562.670175,0
+SONY.US,D,20110711,000000,5.11694,5.13438,5.05866,5.07968,4854264.3079662,0
+SONY.US,D,20110712,000000,5.0208,5.09294,5.01524,5.03408,6217558.5017222,0
+SONY.US,D,20110713,000000,5.10764,5.16632,5.10188,5.11694,3911071.8739301,0
+SONY.US,D,20110714,000000,5.11894,5.12468,5.03408,5.05488,3145782.2226251,0
+SONY.US,D,20110715,000000,5.09652,5.15382,5.07016,5.1114,4737363.9707794,0
+SONY.US,D,20110718,000000,5.10564,5.1114,5.01344,5.04736,3812562.0540623,0
+SONY.US,D,20110719,000000,5.04182,5.06262,4.9962,5.03984,3090988.972588,0
+SONY.US,D,20110720,000000,5.0321,5.05488,5.02674,5.0529,2815095.9046254,0
+SONY.US,D,20110721,000000,5.0303,5.07392,5.0115,5.06838,4579168.1960475,0
+SONY.US,D,20110722,000000,5.08166,5.08542,5.04182,5.07392,2508933.6390679,0
+SONY.US,D,20110725,000000,4.9849,5.0077,4.96606,4.9756,3291156.0842949,0
+SONY.US,D,20110726,000000,5.00216,5.0061,4.97182,4.99246,2056640.9080014,0
+SONY.US,D,20110727,000000,4.93752,4.9413,4.83382,4.84158,5556715.4884103,0
+SONY.US,D,20110728,000000,4.74878,4.80152,4.7143,4.74324,5594409.4916807,0
+SONY.US,D,20110729,000000,4.72758,4.77338,4.72004,4.7468,4569786.308441,0
+SONY.US,D,20110801,000000,4.78982,4.79756,4.7048,4.74124,7063224.7008817,0
+SONY.US,D,20110802,000000,4.79954,4.83382,4.74878,4.75256,8077088.9775275,0
+SONY.US,D,20110803,000000,4.72758,4.73728,4.635,4.7236,7784303.4678475,0
+SONY.US,D,20110804,000000,4.54972,4.55746,4.41018,4.41574,9705698.9175736,0
+SONY.US,D,20110805,000000,4.44248,4.476,4.2833,4.37608,13842859.150742,0
+SONY.US,D,20110808,000000,4.20952,4.27576,4.08304,4.09832,11923355.210615,0
+SONY.US,D,20110809,000000,4.3158,4.3158,4.10028,4.27576,24772914.577062,0
+SONY.US,D,20110810,000000,4.12786,4.12786,4.02614,4.03188,15832475.04664,0
+SONY.US,D,20110811,000000,4.0434,4.16016,4.01108,4.12052,15049364.852908,0
+SONY.US,D,20110812,000000,4.0791,4.11158,4.02992,4.06382,6522182.3394735,0
+SONY.US,D,20110815,000000,4.18554,4.23592,4.17006,4.23034,4272098.005883,0
+SONY.US,D,20110816,000000,4.15838,4.202,4.12786,4.15262,6867718.2688241,0
+SONY.US,D,20110817,000000,4.18754,4.20776,4.12786,4.14112,4463473.3809779,0
+SONY.US,D,20110818,000000,4.01464,4.01464,3.88836,3.91254,10616029.524859,0
+SONY.US,D,20110819,000000,3.88638,3.96032,3.87112,3.8828,6858684.4189841,0
+SONY.US,D,20110822,000000,3.95062,3.96032,3.90302,3.91254,5958512.4792465,0
+SONY.US,D,20110823,000000,3.9312,3.97144,3.90302,3.97144,6878103.9175242,0
+SONY.US,D,20110824,000000,3.83522,3.8731,3.80868,3.85982,9003040.9320803,0
+SONY.US,D,20110825,000000,3.90106,3.9183,3.82948,3.84832,4492189.0186895,0
+SONY.US,D,20110826,000000,3.84832,3.95438,3.84832,3.91254,5893580.7377639,0
+SONY.US,D,20110829,000000,4.05072,4.09454,4.03188,4.09058,3839310.5217919,0
+SONY.US,D,20110830,000000,4.12786,4.17978,4.10604,4.16216,6430794.6837455,0
+SONY.US,D,20110831,000000,4.17186,4.19844,4.11694,4.15066,6699414.2668003,0
+SONY.US,D,20110901,000000,4.17386,4.202,4.10804,4.11538,4532208.3177592,0
+SONY.US,D,20110902,000000,3.9524,3.96032,3.91254,3.92008,4192573.8983542,0
+SONY.US,D,20110906,000000,3.724,3.77298,3.69924,3.75552,5436264.1572046,0
+SONY.US,D,20110907,000000,3.82948,3.90106,3.82372,3.86736,6002935.2126604,0
+SONY.US,D,20110908,000000,3.80668,3.85606,3.78032,3.80114,6480392.5874196,0
+SONY.US,D,20110909,000000,3.74978,3.76902,3.701,3.71232,5407215.6138037,0
+SONY.US,D,20110912,000000,3.6816,3.7028,3.612,3.68754,5774087.7714214,0
+SONY.US,D,20110913,000000,3.68754,3.7028,3.64986,3.69524,3594508.827596,0
+SONY.US,D,20110914,000000,3.73294,3.80312,3.6913,3.7595,4291628.4729863,0
+SONY.US,D,20110915,000000,3.77874,3.79558,3.75178,3.78784,3021552.916249,0
+SONY.US,D,20110916,000000,3.8828,3.89192,3.84078,3.87706,4379828.3045382,0
+SONY.US,D,20110919,000000,3.80114,3.83702,3.75752,3.81442,5607266.7129218,0
+SONY.US,D,20110920,000000,3.77674,3.79162,3.73294,3.74622,4029989.8213547,0
+SONY.US,D,20110921,000000,3.72024,3.74422,3.62746,3.62746,3452080.6768736,0
+SONY.US,D,20110922,000000,3.59514,3.60822,3.47778,3.52912,10364206.547035,0
+SONY.US,D,20110923,000000,3.55906,3.61022,3.54422,3.59712,7866425.2485576,0
+SONY.US,D,20110926,000000,3.58146,3.59712,3.50988,3.59118,4253389.7149516,0
+SONY.US,D,20110927,000000,3.64076,3.724,3.61774,3.63518,5290749.0628181,0
+SONY.US,D,20110928,000000,3.7367,3.73848,3.64986,3.6574,8363720.7759816,0
+SONY.US,D,20110929,000000,3.74622,3.75552,3.6687,3.73114,5382494.8443636,0
+SONY.US,D,20110930,000000,3.6443,3.66474,3.5775,3.59316,8420829.2337667,0
+SONY.US,D,20111003,000000,3.55706,3.56462,3.42288,3.42484,6863496.4194015,0
+SONY.US,D,20111004,000000,3.48174,3.56462,3.43418,3.55906,10784928.721903,0
+SONY.US,D,20111005,000000,3.49642,3.5553,3.4645,3.55172,5914543.7081357,0
+SONY.US,D,20111006,000000,3.59118,3.61596,3.56106,3.61596,13877617.531117,0
+SONY.US,D,20111007,000000,3.52358,3.53112,3.42288,3.45142,10680219.794579,0
+SONY.US,D,20111010,000000,3.51762,3.59316,3.50792,3.59316,4769438.9295372,0
+SONY.US,D,20111011,000000,3.6574,3.724,3.63916,3.7028,7071683.531804,0
+SONY.US,D,20111012,000000,3.76524,3.81442,3.74422,3.771,5743359.5674973,0
+SONY.US,D,20111013,000000,3.81442,3.84078,3.78408,3.82372,6428227.2747175,0
+SONY.US,D,20111014,000000,3.83882,3.84078,3.79718,3.81442,7694212.1266976,0
+SONY.US,D,20111017,000000,3.89946,3.92582,3.83702,3.85208,5972479.3861186,0
+SONY.US,D,20111018,000000,3.85982,3.9621,3.83324,3.9312,7047855.5548937,0
+SONY.US,D,20111019,000000,3.86356,3.8846,3.81262,3.82748,8803943.1537994,0
+SONY.US,D,20111020,000000,3.81618,3.84276,3.771,3.82572,6531145.5729555,0
+SONY.US,D,20111021,000000,3.88638,3.91652,3.86914,3.91652,3466057.671797,0
+SONY.US,D,20111024,000000,3.82948,3.85802,3.79718,3.85406,6775145.2670818,0
+SONY.US,D,20111025,000000,3.85208,3.88638,3.81618,3.82194,4362340.6678008,0
+SONY.US,D,20111026,000000,3.91652,3.9183,3.83702,3.89748,4245879.1608408,0
+SONY.US,D,20111027,000000,4.0206,4.17978,4.01862,4.17186,5517145.1076183,0
+SONY.US,D,20111028,000000,4.23212,4.25336,4.20578,4.23212,6300033.3642239,0
+SONY.US,D,20111031,000000,4.09454,4.11694,3.9641,3.96588,6483857.8330033,0
+SONY.US,D,20111101,000000,3.74622,3.80114,3.70874,3.72778,7593654.4324382,0
+SONY.US,D,20111102,000000,3.56282,3.56282,3.44784,3.50394,11688379.278278,0
+SONY.US,D,20111103,000000,3.53288,3.53288,3.36634,3.46252,14489548.628236,0
+SONY.US,D,20111104,000000,3.38698,3.41156,3.34712,3.38874,7275356.2412994,0
+SONY.US,D,20111107,000000,3.37924,3.40778,3.3491,3.40204,4209915.2583494,0
+SONY.US,D,20111108,000000,3.31678,3.32274,3.26406,3.3055,7696789.6237764,0
+SONY.US,D,20111109,000000,3.31678,3.31878,3.23176,3.25276,8821511.4949466,0
+SONY.US,D,20111110,000000,3.2696,3.27338,3.19802,3.23552,6799583.5710887,0
+SONY.US,D,20111111,000000,3.34158,3.34158,3.29082,3.31678,5475274.6511552,0
+SONY.US,D,20111114,000000,3.33226,3.35506,3.30014,3.31124,6450415.9433095,0
+SONY.US,D,20111115,000000,3.30014,3.31482,3.26226,3.2944,5434392.8237089,0
+SONY.US,D,20111116,000000,3.249,3.249,3.18674,3.1903,6759579.4040959,0
+SONY.US,D,20111117,000000,3.24146,3.24146,3.14866,3.17704,6076986.5524187,0
+SONY.US,D,20111118,000000,3.20738,3.21688,3.18674,3.19802,8156386.103904,0
+SONY.US,D,20111121,000000,3.10902,3.12252,3.0561,3.0787,5061881.4454765,0
+SONY.US,D,20111122,000000,3.16948,3.19228,3.12808,3.13362,7853845.4487237,0
+SONY.US,D,20111123,000000,3.11498,3.11498,3.0561,3.0767,6328219.3792481,0
+SONY.US,D,20111125,000000,3.23552,3.2716,3.20738,3.20738,9087281.2035403,0
+SONY.US,D,20111128,000000,3.31878,3.34536,3.30212,3.31322,11829970.120751,0
+SONY.US,D,20111129,000000,3.3511,3.36994,3.30212,3.32274,10079990.836841,0
+SONY.US,D,20111130,000000,3.40404,3.4419,3.39848,3.41354,10637612.91038,0
+SONY.US,D,20111201,000000,3.40006,3.42288,3.3852,3.40204,5702492.8721278,0
+SONY.US,D,20111202,000000,3.4173,3.4173,3.34712,3.3606,6229563.282638,0
+SONY.US,D,20111205,000000,3.3832,3.41156,3.35704,3.38124,3105213.1247656,0
+SONY.US,D,20111206,000000,3.36634,3.36634,3.31878,3.34336,3257542.6977307,0
+SONY.US,D,20111207,000000,3.49444,3.51962,3.47778,3.50394,10445304.390549,0
+SONY.US,D,20111208,000000,3.49838,3.50988,3.41928,3.43058,7768656.9004523,0
+SONY.US,D,20111209,000000,3.42682,3.45874,3.40204,3.45676,11465307.246344,0
+SONY.US,D,20111212,000000,3.40778,3.40778,3.34712,3.37924,4444079.1025657,0
+SONY.US,D,20111213,000000,3.3852,3.39074,3.29082,3.31124,5096927.3353096,0
+SONY.US,D,20111214,000000,3.249,3.27734,3.21886,3.23352,11411018.398867,0
+SONY.US,D,20111215,000000,3.28884,3.29834,3.24146,3.25096,5581542.1823882,0
+SONY.US,D,20111216,000000,3.29082,3.3055,3.25276,3.27338,4326634.0106147,0
+SONY.US,D,20111219,000000,3.22064,3.22816,3.15264,3.15996,4906081.5829022,0
+SONY.US,D,20111220,000000,3.24146,3.2833,3.21688,3.27338,8668369.8338605,0
+SONY.US,D,20111221,000000,3.2928,3.30372,3.25276,3.30372,3480831.6227644,0
+SONY.US,D,20111222,000000,3.31878,3.36794,3.31878,3.35882,3246682.9106249,0
+SONY.US,D,20111223,000000,3.36794,3.40204,3.3626,3.3947,2227603.111514,0
+SONY.US,D,20111227,000000,3.36994,3.38698,3.3626,3.3626,1990992.9148842,0
+SONY.US,D,20111228,000000,3.32274,3.32274,3.21886,3.22996,4329292.2121032,0
+SONY.US,D,20111229,000000,3.26226,3.34336,3.25276,3.34336,12156833.06735,0
+SONY.US,D,20111230,000000,3.35664,3.43672,3.3487,3.41196,14901625.343234,0
+SONY.US,D,20120103,000000,3.4645,3.49838,3.45676,3.47578,7481056.6490836,0
+SONY.US,D,20120104,000000,3.45142,3.45478,3.43058,3.44586,6061874.6517368,0
+SONY.US,D,20120105,000000,3.3719,3.3757,3.32828,3.34712,7745958.7852752,0
+SONY.US,D,20120106,000000,3.31124,3.32274,3.28488,3.29834,3141318.2599736,0
+SONY.US,D,20120109,000000,3.31124,3.31124,3.2813,3.30372,2811025.3759703,0
+SONY.US,D,20120110,000000,3.34336,3.35882,3.33028,3.34712,5485312.2620892,0
+SONY.US,D,20120111,000000,3.31678,3.34712,3.31322,3.34536,3125848.2334742,0
+SONY.US,D,20120112,000000,3.26226,3.27338,3.23552,3.26406,5019980.7248601,0
+SONY.US,D,20120113,000000,3.249,3.25276,3.21688,3.23946,2072590.1169324,0
+SONY.US,D,20120117,000000,3.2034,3.2149,3.16772,3.17128,6123421.852045,0
+SONY.US,D,20120118,000000,3.20538,3.24702,3.19802,3.2375,4195201.8356892,0
+SONY.US,D,20120119,000000,3.25632,3.2833,3.25276,3.26226,5569386.0807043,0
+SONY.US,D,20120120,000000,3.31124,3.38124,3.29834,3.3757,8749281.0484277,0
+SONY.US,D,20120123,000000,3.48512,3.52158,3.48354,3.50394,9336445.9798755,0
+SONY.US,D,20120124,000000,3.3947,3.40582,3.36634,3.3947,4207080.5159651,0
+SONY.US,D,20120125,000000,3.49106,3.54596,3.48354,3.52912,7785695.6189116,0
+SONY.US,D,20120126,000000,3.51188,3.54022,3.48908,3.50038,9681659.0915886,0
+SONY.US,D,20120127,000000,3.48354,3.50592,3.45874,3.48354,3813026.104417,0
+SONY.US,D,20120130,000000,3.42682,3.44012,3.40404,3.42484,3986303.5156776,0
+SONY.US,D,20120131,000000,3.4635,3.475,3.42326,3.44664,3205054.5673904,0
+SONY.US,D,20120201,000000,3.41534,3.49106,3.40958,3.44012,16347389.355466,0
+SONY.US,D,20120202,000000,3.3376,3.34336,3.18674,3.23176,20658820.672938,0
+SONY.US,D,20120203,000000,3.55706,3.65364,3.55352,3.63322,23554595.766953,0
+SONY.US,D,20120206,000000,3.66096,3.6798,3.6461,3.67584,6994288.0030766,0
+SONY.US,D,20120207,000000,3.71054,3.72778,3.6235,3.72224,8801027.7070053,0
+SONY.US,D,20120208,000000,3.75752,3.78408,3.74048,3.76148,6321697.454154,0
+SONY.US,D,20120209,000000,3.771,3.7823,3.74422,3.76524,4680543.0224532,0
+SONY.US,D,20120210,000000,3.71232,3.724,3.6705,3.6933,9258702.4133815,0
+SONY.US,D,20120213,000000,3.69924,3.7028,3.6667,3.68356,4280965.4028787,0
+SONY.US,D,20120214,000000,3.63716,3.63716,3.59316,3.61774,6586246.5085535,0
+SONY.US,D,20120215,000000,3.77674,3.81064,3.77298,3.78032,11606101.132774,0
+SONY.US,D,20120216,000000,3.83702,3.88084,3.82194,3.87706,6976886.1147739,0
+SONY.US,D,20120217,000000,3.907,3.91652,3.88084,3.8957,2760448.9313305,0
+SONY.US,D,20120221,000000,3.92008,3.93316,3.88836,3.907,7969141.7857713,0
+SONY.US,D,20120222,000000,3.94486,3.96032,3.93712,3.94882,8539121.7220176,0
+SONY.US,D,20120223,000000,3.9621,4.01286,3.93912,4.00712,7669102.967286,0
+SONY.US,D,20120224,000000,4.10964,4.13162,4.09454,4.10964,6950006.5023791,0
+SONY.US,D,20120227,000000,4.07334,4.12052,4.04678,4.10208,6221861.0555545,0
+SONY.US,D,20120228,000000,4.17782,4.22638,4.16612,4.20952,8036656.0683587,0
+SONY.US,D,20120229,000000,4.11874,4.12964,4.0434,4.04518,10572842.577716,0
+SONY.US,D,20120301,000000,4.06382,4.10804,4.04518,4.0791,6544739.2219333,0
+SONY.US,D,20120302,000000,4.0547,4.05628,4.02238,4.0414,5017342.6994739,0
+SONY.US,D,20120305,000000,3.91254,3.93712,3.90302,3.92008,6892575.226956,0
+SONY.US,D,20120306,000000,3.84832,3.86182,3.82372,3.85032,6820637.3339217,0
+SONY.US,D,20120307,000000,3.85208,3.87112,3.82572,3.86182,2567403.9837637,0
+SONY.US,D,20120308,000000,3.85606,3.87112,3.84276,3.86182,20235974.963294,0
+SONY.US,D,20120309,000000,3.98274,4.05808,3.9621,4.0206,14842645.551953,0
+SONY.US,D,20120312,000000,3.95836,3.9752,3.92942,3.94288,3362902.3043563,0
+SONY.US,D,20120313,000000,3.94486,3.9994,3.94092,3.9978,11043394.681436,0
+SONY.US,D,20120314,000000,4.08106,4.10964,4.0527,4.08304,7055946.1719482,0
+SONY.US,D,20120315,000000,4.10406,4.12786,4.08504,4.11358,5883860.9004425,0
+SONY.US,D,20120316,000000,4.15662,4.17006,4.11538,4.12448,10183852.367865,0
+SONY.US,D,20120319,000000,4.0888,4.10406,4.06182,4.09454,6506848.501665,0
+SONY.US,D,20120320,000000,4.05072,4.0547,4.0091,4.0434,5105063.3485944,0
+SONY.US,D,20120321,000000,3.91452,3.93712,3.88836,3.9183,8151382.4305141,0
+SONY.US,D,20120322,000000,3.8939,3.90898,3.87508,3.88638,4902192.6391686,0
+SONY.US,D,20120323,000000,3.81262,3.84474,3.78408,3.84276,5472863.6069213,0
+SONY.US,D,20120326,000000,3.87906,3.89748,3.86356,3.8957,3990944.0192249,0
+SONY.US,D,20120327,000000,3.92008,3.99026,3.91058,3.92762,3708645.0387567,0
+SONY.US,D,20120328,000000,4.03188,4.03944,3.9732,3.9958,6298636.1691344,0
+SONY.US,D,20120329,000000,3.9524,3.97896,3.9312,3.95836,9817015.5184269,0
+SONY.US,D,20120330,000000,3.94586,3.9516,3.90342,3.92802,3601171.9854068,0
+SONY.US,D,20120402,000000,3.89946,3.93912,3.88638,3.93516,3488599.4221805,0
+SONY.US,D,20120403,000000,3.92206,3.92582,3.85406,3.87706,4858718.1825664,0
+SONY.US,D,20120404,000000,3.7595,3.76524,3.71054,3.72956,6202194.3997602,0
+SONY.US,D,20120405,000000,3.77298,3.82194,3.76902,3.7823,2385703.0497596,0
+SONY.US,D,20120409,000000,3.7823,3.81262,3.77298,3.80114,5335328.1610256,0
+SONY.US,D,20120410,000000,3.49642,3.54976,3.41534,3.44982,25815196.893909,0
+SONY.US,D,20120411,000000,3.53626,3.54796,3.50988,3.54596,10025591.0208,0
+SONY.US,D,20120412,000000,3.54022,3.56838,3.53112,3.54222,14142600.371718,0
+SONY.US,D,20120413,000000,3.40778,3.41534,3.27338,3.2833,19072656.208273,0
+SONY.US,D,20120416,000000,3.36994,3.38124,3.2944,3.31124,16448138.722698,0
+SONY.US,D,20120417,000000,3.30926,3.32632,3.30212,3.30926,13243800.406942,0
+SONY.US,D,20120418,000000,3.2149,3.2262,3.13896,3.19408,26660525.143353,0
+SONY.US,D,20120419,000000,3.18852,3.20538,3.14866,3.15818,12172646.08759,0
+SONY.US,D,20120420,000000,3.16772,3.1903,3.13718,3.18278,8760362.7726597,0
+SONY.US,D,20120423,000000,3.10704,3.13162,3.0787,3.12252,7904295.7927238,0
+SONY.US,D,20120424,000000,3.111,3.15066,3.10704,3.14292,12547553.37798,0
+SONY.US,D,20120425,000000,3.09734,3.11298,3.07494,3.10526,8714330.9950811,0
+SONY.US,D,20120426,000000,3.08978,3.13896,3.08244,3.12052,5352452.6279205,0
+SONY.US,D,20120427,000000,3.08978,3.09932,3.05808,3.08584,3691026.2573538,0
+SONY.US,D,20120430,000000,3.08048,3.08048,3.04638,3.0658,6230804.1129344,0
+SONY.US,D,20120501,000000,2.9978,3.03906,2.98412,3.02358,17058097.605809,0
+SONY.US,D,20120502,000000,2.99006,2.99006,2.952,2.9746,8783313.0891164,0
+SONY.US,D,20120503,000000,2.97858,2.97858,2.92206,2.93516,9094811.9337534,0
+SONY.US,D,20120504,000000,2.91236,2.92206,2.86536,2.8971,12117651.076529,0
+SONY.US,D,20120507,000000,2.89134,2.9084,2.86536,2.89512,9368677.3034265,0
+SONY.US,D,20120508,000000,2.86338,2.86536,2.80788,2.8406,10268153.167632,0
+SONY.US,D,20120509,000000,2.88578,2.89888,2.84812,2.87986,20504912.319962,0
+SONY.US,D,20120510,000000,2.93892,2.97858,2.8971,2.9084,15237633.108236,0
+SONY.US,D,20120511,000000,2.67624,2.69684,2.64176,2.682,20486859.752358,0
+SONY.US,D,20120514,000000,2.70796,2.71154,2.682,2.68554,7580590.4061472,0
+SONY.US,D,20120515,000000,2.66096,2.67424,2.62252,2.63026,6555694.8455257,0
+SONY.US,D,20120516,000000,2.63222,2.64946,2.59692,2.6023,10486135.77774,0
+SONY.US,D,20120517,000000,2.69488,2.71548,2.67246,2.69288,14610433.745642,0
+SONY.US,D,20120518,000000,2.6437,2.6572,2.59514,2.60406,7516183.2433265,0
+SONY.US,D,20120521,000000,2.6342,2.67424,2.61676,2.67246,6448711.0626582,0
+SONY.US,D,20120522,000000,2.64946,2.67624,2.6342,2.6475,5356820.7540853,0
+SONY.US,D,20120523,000000,2.61122,2.61874,2.56244,2.61496,6976820.5424414,0
+SONY.US,D,20120524,000000,2.62626,2.63026,2.57968,2.6023,12639627.021189,0
+SONY.US,D,20120525,000000,2.51526,2.53032,2.50396,2.51526,9436963.32193,0
+SONY.US,D,20120529,000000,2.53944,2.5662,2.53586,2.56244,5256278.1919032,0
+SONY.US,D,20120530,000000,2.49622,2.49622,2.4528,2.46408,8592215.135429,0
+SONY.US,D,20120531,000000,2.49622,2.51526,2.47164,2.50396,6449215.465218,0
+SONY.US,D,20120601,000000,2.41138,2.41492,2.38838,2.39214,10130612.677711,0
+SONY.US,D,20120604,000000,2.42802,2.42802,2.39034,2.4185,6064810.2746326,0
+SONY.US,D,20120605,000000,2.46966,2.52122,2.44904,2.49622,9856479.974681,0
+SONY.US,D,20120606,000000,2.52676,2.57968,2.51922,2.57018,9882239.8133941,0
+SONY.US,D,20120607,000000,2.58168,2.5894,2.51348,2.51722,11737271.018369,0
+SONY.US,D,20120608,000000,2.42444,2.43594,2.41138,2.43,8641802.9510523,0
+SONY.US,D,20120611,000000,2.47164,2.47364,2.41138,2.41316,8028605.8035096,0
+SONY.US,D,20120612,000000,2.43398,2.47718,2.41316,2.47164,10161043.284125,0
+SONY.US,D,20120613,000000,2.43594,2.44724,2.40582,2.41316,6821620.918913,0
+SONY.US,D,20120614,000000,2.45656,2.46214,2.43794,2.45458,14138428.962551,0
+SONY.US,D,20120615,000000,2.47364,2.49622,2.46408,2.49228,3817782.6205529,0
+SONY.US,D,20120618,000000,2.52122,2.55668,2.51922,2.53944,6080769.571615,0
+SONY.US,D,20120619,000000,2.55866,2.5894,2.55866,2.56422,8201192.1832635,0
+SONY.US,D,20120620,000000,2.63026,2.6705,2.62052,2.64176,9680786.4751605,0
+SONY.US,D,20120621,000000,2.62826,2.6342,2.55668,2.56244,6630432.172765,0
+SONY.US,D,20120622,000000,2.73056,2.7365,2.69488,2.70598,12796238.971884,0
+SONY.US,D,20120625,000000,2.6669,2.67424,2.61874,2.63976,6587941.3011534,0
+SONY.US,D,20120626,000000,2.62626,2.63026,2.59692,2.61676,5919678.5261917,0
+SONY.US,D,20120627,000000,2.6023,2.6245,2.5894,2.61122,5730799.9437661,0
+SONY.US,D,20120628,000000,2.5894,2.60406,2.57216,2.59514,7852024.5554843,0
+SONY.US,D,20120629,000000,2.67364,2.69804,2.67364,2.69228,10075627.754701,0
+SONY.US,D,20120702,000000,2.682,2.68554,2.64946,2.68554,4302866.5620117,0
+SONY.US,D,20120703,000000,2.682,2.70598,2.6687,2.69864,3421332.2968473,0
+SONY.US,D,20120705,000000,2.60764,2.61496,2.57018,2.60586,7192407.2403915,0
+SONY.US,D,20120706,000000,2.58364,2.58742,2.56066,2.57968,5342273.7842702,0
+SONY.US,D,20120709,000000,2.56244,2.56818,2.52676,2.54302,4145548.4477333,0
+SONY.US,D,20120710,000000,2.49048,2.50592,2.46034,2.47718,8774047.2140985,0
+SONY.US,D,20120711,000000,2.4528,2.45458,2.41316,2.43398,6351270.5762169,0
+SONY.US,D,20120712,000000,2.38264,2.38264,2.34336,2.3638,14473483.406716,0
+SONY.US,D,20120713,000000,2.37114,2.40582,2.36934,2.39414,4060491.044127,0
+SONY.US,D,20120716,000000,2.3846,2.40958,2.36754,2.38264,5786551.5586661,0
+SONY.US,D,20120717,000000,2.32056,2.33386,2.27694,2.3261,13318058.55175,0
+SONY.US,D,20120718,000000,2.32056,2.34496,2.31106,2.33386,4196074.452117,0
+SONY.US,D,20120719,000000,2.35644,2.37668,2.3509,2.37668,4098275.8398581,0
+SONY.US,D,20120720,000000,2.30134,2.30312,2.2825,2.2843,6176550.5736359,0
+SONY.US,D,20120723,000000,2.21826,2.22582,2.19172,2.21232,9904766.4317009,0
+SONY.US,D,20120724,000000,2.21232,2.22006,2.18258,2.20322,8673943.4821427,0
+SONY.US,D,20120725,000000,2.12924,2.14788,2.12012,2.12924,9568758.6666987,0
+SONY.US,D,20120726,000000,2.21052,2.2581,2.21052,2.25038,10617689.00928,0
+SONY.US,D,20120727,000000,2.28804,2.3529,2.28804,2.33584,10051255.023027,0
+SONY.US,D,20120730,000000,2.26942,2.28626,2.26368,2.273,6488099.8585285,0
+SONY.US,D,20120731,000000,2.31938,2.32514,2.2942,2.29796,7674202.4771625,0
+SONY.US,D,20120801,000000,2.28984,2.3376,2.27874,2.29558,17021372.055453,0
+SONY.US,D,20120802,000000,2.25236,2.2581,2.06284,2.1255,27542467.974591,0
+SONY.US,D,20120803,000000,2.19172,2.22202,2.18438,2.20142,8339822.1827129,0
+SONY.US,D,20120806,000000,2.16712,2.20142,2.16712,2.17702,9399925.0419871,0
+SONY.US,D,20120807,000000,2.20142,2.22006,2.19568,2.20696,7227135.3566125,0
+SONY.US,D,20120808,000000,2.18972,2.22006,2.18972,2.21432,9021739.1349605,0
+SONY.US,D,20120809,000000,2.21826,2.2712,2.21626,2.26546,10974205.782351,0
+SONY.US,D,20120810,000000,2.273,2.34496,2.26546,2.33386,10460058.165414,0
+SONY.US,D,20120813,000000,2.29162,2.32414,2.29162,2.30906,5744867.7311501,0
+SONY.US,D,20120814,000000,2.22956,2.23354,2.20498,2.21432,11766173.285027,0
+SONY.US,D,20120815,000000,2.14054,2.15582,2.12924,2.15384,9767962.3695169,0
+SONY.US,D,20120816,000000,2.20498,2.24306,2.20322,2.23928,11964822.14503,0
+SONY.US,D,20120817,000000,2.2617,2.273,2.25038,2.2601,7513207.2682253,0
+SONY.US,D,20120820,000000,2.2581,2.27498,2.2488,2.26942,8209464.3852392,0
+SONY.US,D,20120821,000000,2.2712,2.28804,2.2468,2.2601,7512788.6141012,0
+SONY.US,D,20120822,000000,2.22778,2.23928,2.20876,2.22956,7123642.0394568,0
+SONY.US,D,20120823,000000,2.22778,2.22956,2.19172,2.19568,6318292.7368774,0
+SONY.US,D,20120824,000000,2.18616,2.22956,2.1806,2.21432,8555232.3397677,0
+SONY.US,D,20120827,000000,2.21626,2.21826,2.19942,2.20142,5350465.2818361,0
+SONY.US,D,20120828,000000,2.17882,2.18616,2.17108,2.17308,4948184.0645427,0
+SONY.US,D,20120829,000000,2.22582,2.23156,2.21052,2.21826,6884565.3143113,0
+SONY.US,D,20120830,000000,2.1806,2.18438,2.1576,2.16138,3551498.4213485,0
+SONY.US,D,20120831,000000,2.14492,2.15838,2.12786,2.13916,8287424.8448333,0
+SONY.US,D,20120904,000000,2.14254,2.14788,2.12192,2.1366,5305528.0578112,0
+SONY.US,D,20120905,000000,2.09952,2.1013,2.08384,2.09358,6022299.2269193,0
+SONY.US,D,20120906,000000,2.09178,2.13302,2.09178,2.12192,8502396.1716613,0
+SONY.US,D,20120907,000000,2.1691,2.20876,2.16534,2.20142,9152762.7438125,0
+SONY.US,D,20120910,000000,2.22956,2.24106,2.22006,2.22202,11625712.304287,0
+SONY.US,D,20120911,000000,2.22582,2.2617,2.22382,2.25612,9627234.0554197,0
+SONY.US,D,20120912,000000,2.26744,2.28804,2.2617,2.27694,13178560.979898,0
+SONY.US,D,20120913,000000,2.30708,2.36754,2.29756,2.3638,17414130.152423,0
+SONY.US,D,20120914,000000,2.4076,2.57216,2.39214,2.46788,28935330.246384,0
+SONY.US,D,20120917,000000,2.48492,2.56066,2.4433,2.47918,33948869.750559,0
+SONY.US,D,20120918,000000,2.48868,2.52852,2.47164,2.49822,16069110.463397,0
+SONY.US,D,20120919,000000,2.51922,2.52676,2.50772,2.51348,12706873.97042,0
+SONY.US,D,20120920,000000,2.44724,2.45656,2.42248,2.43398,8685030.2504005,0
+SONY.US,D,20120921,000000,2.42802,2.432,2.39788,2.40186,8057407.1896564,0
+SONY.US,D,20120924,000000,2.3489,2.3489,2.33386,2.3376,8241196.3502563,0
+SONY.US,D,20120925,000000,2.35744,2.37054,2.3057,2.3057,9257108.5012936,0
+SONY.US,D,20120926,000000,2.2829,2.2847,2.2373,2.26744,10820796.787908,0
+SONY.US,D,20120927,000000,2.28844,2.33682,2.2712,2.31938,13320605.784675,0
+SONY.US,D,20120928,000000,2.26942,2.2712,2.22936,2.23888,11826197.189606,0
+SONY.US,D,20121001,000000,2.26942,2.29024,2.2581,2.26566,11361758.444907,0
+SONY.US,D,20121002,000000,2.27714,2.29024,2.25612,2.26744,5786339.7095913,0
+SONY.US,D,20121003,000000,2.2732,2.27894,2.25612,2.27518,8792190.5741633,0
+SONY.US,D,20121004,000000,2.25612,2.2601,2.24286,2.2466,6188111.4802994,0
+SONY.US,D,20121005,000000,2.3156,2.33486,2.29222,2.29618,9364884.1961794,0
+SONY.US,D,20121008,000000,2.2829,2.29618,2.27714,2.27894,3259499.7796614,0
+SONY.US,D,20121009,000000,2.21766,2.22738,2.19882,2.20282,7016718.7848969,0
+SONY.US,D,20121010,000000,2.19092,2.19686,2.16614,2.17604,7305191.6526932,0
+SONY.US,D,20121011,000000,2.20282,2.20636,2.18912,2.18912,5440027.0002987,0
+SONY.US,D,20121012,000000,2.20082,2.21766,2.16216,2.17406,5642690.9046746,0
+SONY.US,D,20121015,000000,2.22542,2.24086,2.21766,2.2373,7388922.4775681,0
+SONY.US,D,20121016,000000,2.27894,2.30174,2.27714,2.29618,8647270.6747972,0
+SONY.US,D,20121017,000000,2.3289,2.34812,2.3269,2.3404,5833839.2986178,0
+SONY.US,D,20121018,000000,2.363,2.3725,2.3501,2.363,4182364.7905502,0
+SONY.US,D,20121019,000000,2.35744,2.363,2.30768,2.32514,7202520.5117094,0
+SONY.US,D,20121022,000000,2.3501,2.36694,2.33682,2.363,6890794.6859209,0
+SONY.US,D,20121023,000000,2.3156,2.31938,2.27894,2.31364,12685542.786179,0
+SONY.US,D,20121024,000000,2.33088,2.33486,2.2942,2.29976,8560891.7364851,0
+SONY.US,D,20121025,000000,2.2942,2.30174,2.26188,2.27714,9124097.5463572,0
+SONY.US,D,20121026,000000,2.25038,2.2732,2.25038,2.26744,6011898.4461424,0
+SONY.US,D,20121031,000000,2.28092,2.29024,2.24086,2.2466,12267524.209029,0
+SONY.US,D,20121101,000000,2.2373,2.29024,2.23334,2.26188,12626416.718155,0
+SONY.US,D,20121102,000000,2.23532,2.23532,2.16614,2.1681,14286294.572864,0
+SONY.US,D,20121105,000000,2.17208,2.17406,2.12032,2.15244,16437763.162049,0
+SONY.US,D,20121106,000000,2.13916,2.14868,2.12032,2.13916,16132700.494071,0
+SONY.US,D,20121107,000000,2.15838,2.16038,2.1132,2.13916,7422379.4993387,0
+SONY.US,D,20121108,000000,2.11678,2.1239,2.07988,2.08584,21559633.203926,0
+SONY.US,D,20121109,000000,2.09358,2.10328,2.07234,2.07808,14424248.672884,0
+SONY.US,D,20121112,000000,2.06044,2.06444,2.03052,2.03784,10393587.996125,0
+SONY.US,D,20121113,000000,2.06044,2.07234,2.0472,2.06044,12005159.217712,0
+SONY.US,D,20121114,000000,1.92307,1.9308,1.86983,1.87963,66298662.33093,0
+SONY.US,D,20121115,000000,1.87364,1.89809,1.86983,1.87769,19116988.149226,0
+SONY.US,D,20121116,000000,1.91534,1.94606,1.9078,1.93675,24285656.660571,0
+SONY.US,D,20121119,000000,1.9421,1.95558,1.93278,1.94983,13306643.921829,0
+SONY.US,D,20121120,000000,1.92882,1.92882,1.89254,1.91177,9632343.6533476,0
+SONY.US,D,20121121,000000,1.91732,1.9308,1.91177,1.92882,5200884.7028202,0
+SONY.US,D,20121123,000000,1.8848,1.93675,1.8848,1.91732,8134384.0642597,0
+SONY.US,D,20121126,000000,1.90007,1.90205,1.87963,1.89432,5887971.7813022,0
+SONY.US,D,20121127,000000,1.88679,1.89254,1.85988,1.86387,16203700.198345,0
+SONY.US,D,20121128,000000,1.85033,1.87769,1.83522,1.87364,7966841.7101002,0
+SONY.US,D,20121129,000000,1.87166,1.89611,1.86789,1.89432,5653152.2137586,0
+SONY.US,D,20121130,000000,1.86191,1.86983,1.85798,1.86387,4400589.5138867,0
+SONY.US,D,20121203,000000,1.85988,1.86583,1.84262,1.85406,5432546.7103413,0
+SONY.US,D,20121204,000000,1.84648,1.85798,1.83712,1.84262,6495247.2427965,0
+SONY.US,D,20121205,000000,1.83712,1.86983,1.83122,1.85602,13580595.039937,0
+SONY.US,D,20121206,000000,1.89254,1.92307,1.8848,1.91534,16542951.271805,0
+SONY.US,D,20121207,000000,1.92703,1.9421,1.92109,1.93675,9921391.5400615,0
+SONY.US,D,20121210,000000,1.9078,1.91335,1.88857,1.90978,8896854.105257,0
+SONY.US,D,20121211,000000,1.88857,1.90602,1.8848,1.89254,6068124.1994486,0
+SONY.US,D,20121212,000000,1.93278,1.96708,1.9191,1.95756,15126714.985405,0
+SONY.US,D,20121213,000000,2.01706,2.06838,2.01346,2.05294,22501786.56869,0
+SONY.US,D,20121214,000000,2.0664,2.1013,2.0664,2.09752,22164618.6778,0
+SONY.US,D,20121217,000000,2.09952,2.10922,2.08978,2.10528,8309668.997707,0
+SONY.US,D,20121218,000000,2.10528,2.13342,2.1013,2.12786,15780042.40058,0
+SONY.US,D,20121219,000000,2.13144,2.16216,2.09752,2.09952,17803947.582471,0
+SONY.US,D,20121220,000000,2.09952,2.12944,2.08978,2.12944,14306647.21614,0
+SONY.US,D,20121221,000000,2.08584,2.10528,2.07414,2.09158,10000098.515444,0
+SONY.US,D,20121224,000000,2.09554,2.10328,2.08584,2.08782,2875457.7589192,0
+SONY.US,D,20121226,000000,2.1239,2.1467,2.10724,2.12588,10828993.3295,0
+SONY.US,D,20121227,000000,2.11122,2.12212,2.09358,2.1132,10978215.782699,0
+SONY.US,D,20121228,000000,2.10922,2.1239,2.09952,2.10724,5938618.8423002,0
+SONY.US,D,20121231,000000,2.10922,2.14492,2.10328,2.14314,7254731.2206418,0
+SONY.US,D,20130102,000000,2.19288,2.20816,2.17802,2.20282,11937196.016847,0
+SONY.US,D,20130103,000000,2.19092,2.21372,2.18358,2.19882,12485970.869492,0
+SONY.US,D,20130104,000000,2.12588,2.15046,2.12032,2.13144,26048180.436136,0
+SONY.US,D,20130107,000000,2.1013,2.11678,2.07988,2.09952,16218363.18075,0
+SONY.US,D,20130108,000000,2.07038,2.07234,2.02696,2.05094,17081759.129875,0
+SONY.US,D,20130109,000000,2.06044,2.07234,2.04894,2.0549,10781841.778239,0
+SONY.US,D,20130110,000000,2.10922,2.1239,2.10328,2.11518,27047432.170633,0
+SONY.US,D,20130111,000000,2.12944,2.13718,2.11874,2.12212,25095737.259159,0
+SONY.US,D,20130114,000000,2.13916,2.17008,2.13916,2.15838,27239594.413721,0
+SONY.US,D,20130115,000000,2.1467,2.15244,2.12944,2.14868,37640067.504784,0
+SONY.US,D,20130116,000000,2.1467,2.18912,2.13718,2.14314,33171191.972394,0
+SONY.US,D,20130117,000000,2.20992,2.29222,2.20438,2.27894,55786670.87799,0
+SONY.US,D,20130118,000000,2.42248,2.43814,2.38798,2.4302,48525937.266891,0
+SONY.US,D,20130122,000000,2.5224,2.56046,2.50872,2.5545,42469167.169057,0
+SONY.US,D,20130123,000000,2.51842,2.54262,2.50318,2.53526,16890217.301935,0
+SONY.US,D,20130124,000000,2.566,2.59534,2.55648,2.58762,24443272.37236,0
+SONY.US,D,20130125,000000,2.74008,2.76744,2.7266,2.75772,34481433.104942,0
+SONY.US,D,20130128,000000,2.9637,2.9637,2.83802,2.89312,43081466.480044,0
+SONY.US,D,20130129,000000,2.89114,2.91454,2.87034,2.8969,29601782.216157,0
+SONY.US,D,20130130,000000,2.88918,2.90284,2.86478,2.86854,16726422.658793,0
+SONY.US,D,20130131,000000,2.84952,2.86656,2.79934,2.85904,13574239.567688,0
+SONY.US,D,20130201,000000,2.82058,2.8969,2.80114,2.89512,26225972.250304,0
+SONY.US,D,20130204,000000,3.01546,3.0212,2.9546,2.9617,33467705.016988,0
+SONY.US,D,20130205,000000,3.01208,3.04816,2.999,3.02914,21804823.288093,0
+SONY.US,D,20130206,000000,2.999,3.0331,2.96966,3.02716,18305873.525392,0
+SONY.US,D,20130207,000000,2.92226,2.95596,2.78588,2.89512,40666866.207651,0
+SONY.US,D,20130208,000000,2.81262,2.87034,2.80688,2.85526,24676170.166152,0
+SONY.US,D,20130211,000000,2.87034,2.87966,2.85148,2.86854,10608049.876368,0
+SONY.US,D,20130212,000000,2.82652,2.83424,2.78984,2.80868,14168778.864555,0
+SONY.US,D,20130213,000000,2.70934,2.74008,2.70358,2.71886,31049921.964445,0
+SONY.US,D,20130214,000000,2.73056,2.76744,2.70934,2.72282,17034022.471645,0
+SONY.US,D,20130215,000000,2.7365,2.75374,2.72282,2.74384,13803283.725925,0
+SONY.US,D,20130219,000000,2.78248,2.8166,2.78248,2.80312,13012773.946646,0
+SONY.US,D,20130220,000000,2.82254,2.8285,2.76366,2.76942,16272904.229507,0
+SONY.US,D,20130221,000000,2.7385,2.74008,2.6679,2.69428,19379151.379519,0
+SONY.US,D,20130222,000000,2.67744,2.70358,2.658,2.69228,10638662.067704,0
+SONY.US,D,20130225,000000,2.71886,2.74008,2.63084,2.63856,14903839.67047,0
+SONY.US,D,20130226,000000,2.6679,2.68874,2.6562,2.68674,16044788.171978,0
+SONY.US,D,20130227,000000,2.69228,2.7478,2.68874,2.74384,10044768.406112,0
+SONY.US,D,20130228,000000,2.75236,2.80412,2.74642,2.79064,15966484.718644,0
+SONY.US,D,20130301,000000,2.86656,2.92406,2.84176,2.91454,25579429.049553,0
+SONY.US,D,20130304,000000,2.93754,2.98512,2.91454,2.97938,25197566.047868,0
+SONY.US,D,20130305,000000,2.95596,2.98114,2.9508,2.96766,12940356.87118,0
+SONY.US,D,20130306,000000,3.01208,3.05212,3.01008,3.0311,14191577.860244,0
+SONY.US,D,20130307,000000,2.9776,3.00634,2.91256,2.9776,11502698.608079,0
+SONY.US,D,20130308,000000,2.9756,2.99702,2.9546,2.98314,25267935.248942,0
+SONY.US,D,20130311,000000,2.999,3.066,2.99702,3.0541,21159838.691251,0
+SONY.US,D,20130312,000000,2.9546,3.00812,2.91652,2.9756,45991879.336335,0
+SONY.US,D,20130313,000000,3.00098,3.01724,2.98314,3.01008,12962767.476898,0
+SONY.US,D,20130314,000000,3.03508,3.0678,3.03508,3.0678,25682806.35412,0
+SONY.US,D,20130315,000000,3.30312,3.3277,3.29162,3.30312,28150222.618517,0
+SONY.US,D,20130318,000000,3.16314,3.24522,3.14192,3.21668,25749690.133508,0
+SONY.US,D,20130319,000000,3.32394,3.339,3.26266,3.28568,21437759.457503,0
+SONY.US,D,20130320,000000,3.31602,3.3947,3.30826,3.38894,18932709.718143,0
+SONY.US,D,20130321,000000,3.3735,3.3735,3.29162,3.31224,20949633.96861,0
+SONY.US,D,20130322,000000,3.364,3.39648,3.35466,3.3832,15322594.675356,0
+SONY.US,D,20130325,000000,3.44468,3.45556,3.35664,3.40026,20609106.756675,0
+SONY.US,D,20130326,000000,3.384,3.39174,3.34158,3.36854,13527067.840324,0
+SONY.US,D,20130327,000000,3.34158,3.40124,3.34158,3.39748,12497047.549698,0
+SONY.US,D,20130328,000000,3.33564,3.361,3.33386,3.3513,8753341.4890317,0
+SONY.US,D,20130401,000000,3.2492,3.25476,3.18576,3.19726,15848288.066879,0
+SONY.US,D,20130402,000000,3.22796,3.31264,3.22796,3.27416,16690246.907226,0
+SONY.US,D,20130403,000000,3.24146,3.25116,3.12232,3.16434,24790356.817569,0
+SONY.US,D,20130404,000000,3.2492,3.2956,3.24346,3.27416,27124797.435207,0
+SONY.US,D,20130405,000000,3.15482,3.2145,3.12608,3.2145,17132098.505311,0
+SONY.US,D,20130408,000000,3.2587,3.2841,3.24522,3.27814,12638260.090253,0
+SONY.US,D,20130409,000000,3.20478,3.2492,3.19922,3.23352,9224781.3412561,0
+SONY.US,D,20130410,000000,3.23552,3.2702,3.23552,3.2607,6378220.8049701,0
+SONY.US,D,20130411,000000,3.2587,3.26266,3.22222,3.25476,12747100.074538,0
+SONY.US,D,20130412,000000,3.21072,3.226,3.1683,3.21072,16214030.362763,0
+SONY.US,D,20130415,000000,3.23946,3.2492,3.15662,3.17386,15240825.976438,0
+SONY.US,D,20130416,000000,3.17206,3.19528,3.15106,3.18952,9547417.3944066,0
+SONY.US,D,20130417,000000,3.17386,3.18378,3.12032,3.16056,10418162.488824,0
+SONY.US,D,20130418,000000,3.14906,3.14906,3.09872,3.11658,9083135.0145011,0
+SONY.US,D,20130419,000000,3.18576,3.21846,3.16434,3.20678,9872893.2339669,0
+SONY.US,D,20130422,000000,3.16632,3.18178,3.13916,3.18178,8176007.3634686,0
+SONY.US,D,20130423,000000,3.17784,3.24522,3.17784,3.21072,7567924.8578787,0
+SONY.US,D,20130424,000000,3.1683,3.19726,3.15858,3.17584,8700268.2517225,0
+SONY.US,D,20130425,000000,3.2938,3.3725,3.25672,3.31264,34416980.545891,0
+SONY.US,D,20130426,000000,3.20478,3.24722,3.1354,3.17386,25122056.984713,0
+SONY.US,D,20130429,000000,3.17008,3.19528,3.16632,3.18952,6005704.3827122,0
+SONY.US,D,20130430,000000,3.17584,3.18378,3.14512,3.16434,9545692.3376532,0
+SONY.US,D,20130501,000000,3.13362,3.14312,3.12032,3.12982,7182137.6042806,0
+SONY.US,D,20130502,000000,3.226,3.24522,3.19528,3.23352,11997043.38053,0
+SONY.US,D,20130503,000000,3.2587,3.30866,3.23352,3.3049,13830264.218832,0
+SONY.US,D,20130506,000000,3.28784,3.3164,3.28588,3.29954,11438543.646538,0
+SONY.US,D,20130507,000000,3.38004,3.41868,3.36478,3.40898,20356602.835396,0
+SONY.US,D,20130508,000000,3.43238,3.48988,3.42048,3.45498,17690391.434254,0
+SONY.US,D,20130509,000000,3.43992,3.51506,3.37804,3.48234,18570301.523177,0
+SONY.US,D,20130510,000000,3.42842,3.48234,3.41672,3.45142,15785288.187199,0
+SONY.US,D,20130513,000000,3.52298,3.70004,3.51506,3.63876,31837188.435267,0
+SONY.US,D,20130514,000000,4.13858,4.2815,3.92128,3.9984,183271996.65606,0
+SONY.US,D,20130515,000000,3.95022,3.97144,3.90978,3.93852,42583616.109805,0
+SONY.US,D,20130516,000000,3.89056,3.9621,3.86932,3.87132,24519285.838075,0
+SONY.US,D,20130517,000000,3.87528,3.92504,3.87132,3.9175,24526488.706624,0
+SONY.US,D,20130520,000000,4.06164,4.08324,4.0099,4.03884,18623193.175565,0
+SONY.US,D,20130521,000000,4.07532,4.44902,4.02934,4.41254,116251579.65874,0
+SONY.US,D,20130522,000000,4.42998,4.50296,4.26048,4.26624,78271111.04266,0
+SONY.US,D,20130523,000000,3.99444,4.18178,3.97144,4.16592,51985130.019855,0
+SONY.US,D,20130524,000000,4.02158,4.07134,4.00594,4.03686,22910488.830565,0
+SONY.US,D,20130528,000000,3.98114,4.0428,3.96966,3.98114,22720056.688256,0
+SONY.US,D,20130529,000000,3.85386,3.89986,3.83462,3.87132,35338680.386868,0
+SONY.US,D,20130530,000000,3.87528,4.14252,3.8733,4.01364,75953063.508205,0
+SONY.US,D,20130531,000000,3.88678,3.93852,3.87926,3.88124,21671605.528106,0
+SONY.US,D,20130603,000000,3.7363,3.76544,3.64252,3.76346,37761285.527879,0
+SONY.US,D,20130604,000000,3.87132,3.89056,3.76922,3.81718,21144540.161622,0
+SONY.US,D,20130605,000000,3.72518,3.75158,3.64788,3.65938,27002111.600664,0
+SONY.US,D,20130606,000000,3.63084,3.66492,3.58008,3.65166,23819301.186147,0
+SONY.US,D,20130607,000000,3.72518,3.78646,3.67624,3.76742,20025659.272091,0
+SONY.US,D,20130610,000000,3.9058,3.92128,3.85782,3.8733,16077009.407479,0
+SONY.US,D,20130611,000000,3.96588,3.96786,3.87926,3.90978,25088448.642174,0
+SONY.US,D,20130612,000000,3.9734,3.97916,3.88678,3.9058,17660899.016601,0
+SONY.US,D,20130613,000000,3.99264,4.05608,3.90382,4.05034,54758451.304503,0
+SONY.US,D,20130614,000000,3.9058,3.9306,3.79222,3.82888,31160426.477177,0
+SONY.US,D,20130617,000000,3.95816,4.0543,3.94844,3.99066,41923070.694003,0
+SONY.US,D,20130618,000000,4.15222,4.15996,4.0989,4.12152,23878180.096915,0
+SONY.US,D,20130619,000000,4.06958,4.0773,3.94646,3.94646,26034001.680189,0
+SONY.US,D,20130620,000000,3.96966,3.97144,3.84236,3.85982,28350778.120194,0
+SONY.US,D,20130621,000000,3.94446,3.94844,3.84632,3.92504,19237948.927016,0
+SONY.US,D,20130624,000000,3.83266,3.87528,3.7827,3.84038,14250315.538296,0
+SONY.US,D,20130625,000000,3.91552,3.94052,3.87726,3.92862,9730984.6178805,0
+SONY.US,D,20130626,000000,3.9887,4.02536,3.98314,4.01364,12675056.256967,0
+SONY.US,D,20130627,000000,4.03488,4.09098,4.02734,4.08324,14259641.941621,0
+SONY.US,D,20130628,000000,4.06362,4.12348,4.05608,4.08126,15763735.065832,0
+SONY.US,D,20130701,000000,4.14052,4.17782,4.0989,4.13478,11207845.047905,0
+SONY.US,D,20130702,000000,4.20836,4.25672,4.18376,4.2006,13311213.809018,0
+SONY.US,D,20130703,000000,4.11774,4.17186,4.11774,4.16988,5664879.5732666,0
+SONY.US,D,20130705,000000,4.2139,4.2254,4.14252,4.19148,7833326.352604,0
+SONY.US,D,20130708,000000,4.14848,4.17978,4.14648,4.16196,7798830.2615604,0
+SONY.US,D,20130709,000000,4.19506,4.21588,4.16988,4.19506,6403229.0838692,0
+SONY.US,D,20130710,000000,4.17584,4.22342,4.17386,4.19328,5372860.7554774,0
+SONY.US,D,20130711,000000,4.25852,4.28526,4.24682,4.27576,8335176.6351399,0
+SONY.US,D,20130712,000000,4.23312,4.27376,4.22342,4.27376,5533311.20965,0
+SONY.US,D,20130715,000000,4.28526,4.295,4.2698,4.2833,6666764.2891248,0
+SONY.US,D,20130716,000000,4.26624,4.2795,4.22342,4.22936,8350908.9509703,0
+SONY.US,D,20130717,000000,4.2698,4.27376,4.24682,4.25672,10815581.265443,0
+SONY.US,D,20130718,000000,4.25672,4.2718,4.23312,4.26446,7281207.3109893,0
+SONY.US,D,20130719,000000,4.24284,4.2698,4.22142,4.25852,8553048.2766848,0
+SONY.US,D,20130722,000000,4.293,4.36794,4.291,4.35068,19752898.544022,0
+SONY.US,D,20130723,000000,4.43198,4.44902,4.41056,4.43198,12907278.151329,0
+SONY.US,D,20130724,000000,4.43772,4.43972,4.36794,4.39312,6890724.0695625,0
+SONY.US,D,20130725,000000,4.23906,4.26624,4.19328,4.25852,11146181.835008,0
+SONY.US,D,20130726,000000,4.15798,4.16988,4.12688,4.15622,9048593.5272272,0
+SONY.US,D,20130729,000000,4.0543,4.12152,4.04082,4.09098,14439416.057848,0
+SONY.US,D,20130730,000000,4.13658,4.19506,4.13658,4.16592,13828690.482846,0
+SONY.US,D,20130731,000000,4.08324,4.13858,3.99066,4.05232,37638256.699595,0
+SONY.US,D,20130801,000000,4.22342,4.28526,4.16394,4.22936,15446470.899941,0
+SONY.US,D,20130802,000000,4.10088,4.17978,4.10088,4.16394,18697042.754299,0
+SONY.US,D,20130805,000000,4.16592,4.2026,4.15798,4.19148,7365830.9283944,0
+SONY.US,D,20130806,000000,4.02338,4.02734,3.92504,3.99066,27912780.157664,0
+SONY.US,D,20130807,000000,3.9078,3.93654,3.8733,3.87726,16346879.908881,0
+SONY.US,D,20130808,000000,3.8832,3.92128,3.84436,3.89056,20097072.586463,0
+SONY.US,D,20130809,000000,3.92128,3.92128,3.8733,3.88124,8271208.3025459,0
+SONY.US,D,20130812,000000,3.86556,3.87726,3.83642,3.85188,12999482.939203,0
+SONY.US,D,20130813,000000,3.89056,3.89056,3.85586,3.87726,11589824.062179,0
+SONY.US,D,20130814,000000,3.89986,3.90978,3.86556,3.86736,9148692.2151576,0
+SONY.US,D,20130815,000000,3.85586,3.86556,3.81918,3.82492,9300532.5176398,0
+SONY.US,D,20130816,000000,3.87132,3.89252,3.83842,3.84832,7303466.5959398,0
+SONY.US,D,20130819,000000,3.86356,3.8945,3.83088,3.83642,9566019.7608003,0
+SONY.US,D,20130820,000000,3.81164,3.84436,3.78646,3.84236,10850677.595533,0
+SONY.US,D,20130821,000000,3.81918,3.83642,3.76148,3.78646,6452801.7674158,0
+SONY.US,D,20130822,000000,3.78844,3.80568,3.77714,3.79598,4672850.883421,0
+SONY.US,D,20130823,000000,3.85982,3.89986,3.84436,3.89252,11520957.980733,0
+SONY.US,D,20130826,000000,3.87726,3.89056,3.86356,3.87132,10213602.030823,0
+SONY.US,D,20130827,000000,3.9621,3.9772,3.91156,3.92504,17567861.964503,0
+SONY.US,D,20130828,000000,3.8832,3.90184,3.86182,3.8832,10563642.275031,0
+SONY.US,D,20130829,000000,3.87926,3.91156,3.87726,3.88678,5269216.117554,0
+SONY.US,D,20130830,000000,3.87528,3.8832,3.83088,3.84436,5622681.2551401,0
+SONY.US,D,20130903,000000,3.92862,3.9851,3.92128,3.9306,10077171.226534,0
+SONY.US,D,20130904,000000,3.95022,4.01188,3.94052,4.0079,6838639.4612701,0
+SONY.US,D,20130905,000000,4,4.07134,3.9984,4.06164,15135294.872942,0
+SONY.US,D,20130906,000000,4.0676,4.0793,4.02158,4.04836,5213030.7164528,0
+SONY.US,D,20130909,000000,4.0773,4.16592,4.05608,4.16196,17503823.015551,0
+SONY.US,D,20130910,000000,4.16988,4.19148,4.15798,4.18376,13947189.776147,0
+SONY.US,D,20130911,000000,4.10268,4.12528,4.08722,4.12528,16247542.868815,0
+SONY.US,D,20130912,000000,4.0989,4.10088,4.0543,4.07532,20595936.805847,0
+SONY.US,D,20130913,000000,4.08524,4.08524,4.02536,4.0793,10591399.547879,0
+SONY.US,D,20130916,000000,4.11774,4.13658,4.10664,4.13282,14985426.784467,0
+SONY.US,D,20130917,000000,4.14052,4.19506,4.13858,4.17186,15227852.742608,0
+SONY.US,D,20130918,000000,4.17978,4.22342,4.11616,4.2139,20611921.322957,0
+SONY.US,D,20130919,000000,4.1895,4.2254,4.15996,4.16592,17133006.429918,0
+SONY.US,D,20130920,000000,4.16988,4.16988,4.09494,4.11438,10260239.091474,0
+SONY.US,D,20130923,000000,4.11954,4.12152,4.05788,4.10088,7589281.2622475,0
+SONY.US,D,20130924,000000,4.11774,4.14052,4.08524,4.11616,5381909.7373946,0
+SONY.US,D,20130925,000000,4.0989,4.0989,4.05034,4.0656,5600896.1085959,0
+SONY.US,D,20130926,000000,4.10268,4.12884,4.0793,4.10268,3932004.5801488,0
+SONY.US,D,20130927,000000,4.10268,4.1104,4.07334,4.10088,4806855.5114,0
+SONY.US,D,20130930,000000,4.10268,4.15996,4.09296,4.14452,6541490.8694503,0
+SONY.US,D,20131001,000000,4.11774,4.14052,4.10268,4.12152,4657269.8883585,0
+SONY.US,D,20131002,000000,4.0676,4.08324,4.02734,4.08324,7306472.835194,0
+SONY.US,D,20131003,000000,4.07532,4.07532,4.0099,4.02734,11389793.139163,0
+SONY.US,D,20131004,000000,3.99264,4.0311,3.9851,4.01962,3950506.0660308,0
+SONY.US,D,20131007,000000,3.94248,3.96014,3.89808,3.90382,13496178.227581,0
+SONY.US,D,20131008,000000,3.84236,3.84436,3.74008,3.77714,14896828.474893,0
+SONY.US,D,20131009,000000,3.81918,3.82492,3.75752,3.8039,11275278.626083,0
+SONY.US,D,20131010,000000,3.77316,3.77914,3.70378,3.76922,23941623.850848,0
+SONY.US,D,20131011,000000,3.77516,3.85188,3.77516,3.84436,15206617.394853,0
+SONY.US,D,20131014,000000,3.81362,3.86356,3.78448,3.83842,8273034.2398113,0
+SONY.US,D,20131015,000000,3.82492,3.83266,3.77316,3.79418,10745534.882007,0
+SONY.US,D,20131016,000000,3.78072,3.81362,3.77516,3.80568,14981996.847063,0
+SONY.US,D,20131017,000000,3.8039,3.86356,3.79598,3.85782,9775225.7663731,0
+SONY.US,D,20131018,000000,3.82692,3.82888,3.75552,3.77714,17817556.363526,0
+SONY.US,D,20131021,000000,3.78844,3.79598,3.76544,3.79044,11895855.183071,0
+SONY.US,D,20131022,000000,3.80768,3.82292,3.78072,3.81164,9324572.3436253,0
+SONY.US,D,20131023,000000,3.78072,3.78072,3.72518,3.75158,16509489.206009,0
+SONY.US,D,20131024,000000,3.69804,3.71748,3.67246,3.68614,19281438.515695,0
+SONY.US,D,20131025,000000,3.70774,3.73452,3.69804,3.70974,8090304.3245861,0
+SONY.US,D,20131028,000000,3.75552,3.76922,3.72898,3.75752,7598451.3007788,0
+SONY.US,D,20131029,000000,3.75752,3.77914,3.74008,3.75158,8503072.0710909,0
+SONY.US,D,20131030,000000,3.75158,3.77714,3.72718,3.74008,9342735.8797922,0
+SONY.US,D,20131031,000000,3.47064,3.47064,3.20874,3.32234,58555634.124526,0
+SONY.US,D,20131101,000000,3.27616,3.27616,3.21846,3.226,26116355.486076,0
+SONY.US,D,20131104,000000,3.24522,3.31064,3.20122,3.28984,19242039.631774,0
+SONY.US,D,20131105,000000,3.2841,3.2841,3.23352,3.24522,21608408.931429,0
+SONY.US,D,20131106,000000,3.27814,3.29756,3.2702,3.28784,11318864.051248,0
+SONY.US,D,20131107,000000,3.30312,3.33386,3.23946,3.24722,17747308.219067,0
+SONY.US,D,20131108,000000,3.25316,3.2587,3.20874,3.22422,17195542.259243,0
+SONY.US,D,20131111,000000,3.21272,3.22422,3.18178,3.19922,17158983.161732,0
+SONY.US,D,20131112,000000,3.2801,3.33386,3.27616,3.31838,21784707.71402,0
+SONY.US,D,20131113,000000,3.38204,3.46292,3.36478,3.45498,27606673.376388,0
+SONY.US,D,20131114,000000,3.54976,3.61516,3.50514,3.59198,42625693.371317,0
+SONY.US,D,20131115,000000,3.5781,3.59,3.54202,3.56302,20955636.359068,0
+SONY.US,D,20131118,000000,3.6689,3.6901,3.59396,3.60544,28171412.570041,0
+SONY.US,D,20131119,000000,3.61516,3.63084,3.588,3.6015,15435449.704016,0
+SONY.US,D,20131120,000000,3.5995,3.60942,3.55726,3.56876,12985067.114053,0
+SONY.US,D,20131121,000000,3.61516,3.62092,3.58602,3.59198,18862779.347296,0
+SONY.US,D,20131122,000000,3.58602,3.59198,3.51902,3.52498,16751884.899996,0
+SONY.US,D,20131125,000000,3.54796,3.55172,3.49364,3.49938,20289108.72891,0
+SONY.US,D,20131126,000000,3.50138,3.51108,3.47442,3.4974,16921379.29206,0
+SONY.US,D,20131127,000000,3.53606,3.58602,3.53606,3.56876,9204554.7986209,0
+SONY.US,D,20131129,000000,3.54202,3.5668,3.51702,3.52498,8106626.7914109,0
+SONY.US,D,20131202,000000,3.56106,3.6114,3.5555,3.58206,11639669.123108,0
+SONY.US,D,20131203,000000,3.55352,3.5555,3.52872,3.54596,8971964.69039,0
+SONY.US,D,20131204,000000,3.47244,3.47244,3.41868,3.44586,15293485.603648,0
+SONY.US,D,20131205,000000,3.4419,3.45142,3.41868,3.42642,7551854.5923335,0
+SONY.US,D,20131206,000000,3.47838,3.49938,3.46866,3.4859,5853112.5204162,0
+SONY.US,D,20131209,000000,3.49364,3.49542,3.44784,3.46092,7474716.3089112,0
+SONY.US,D,20131210,000000,3.3955,3.41098,3.3725,3.39374,10244955.693921,0
+SONY.US,D,20131211,000000,3.41868,3.42248,3.3513,3.35922,12771593.862827,0
+SONY.US,D,20131212,000000,3.39948,3.40698,3.3743,3.40324,13410399.528315,0
+SONY.US,D,20131213,000000,3.38204,3.40124,3.36674,3.3725,11495949.701833,0
+SONY.US,D,20131216,000000,3.38974,3.39374,3.361,3.37052,8915754.0691611,0
+SONY.US,D,20131217,000000,3.33386,3.3396,3.31838,3.32234,7846430.7310994,0
+SONY.US,D,20131218,000000,3.33386,3.38974,3.31838,3.38004,11596578.012451,0
+SONY.US,D,20131219,000000,3.36674,3.38004,3.35328,3.36674,5230069.434912,0
+SONY.US,D,20131220,000000,3.384,3.39748,3.36674,3.38204,11191144.279161,0
+SONY.US,D,20131223,000000,3.40324,3.43792,3.3858,3.42048,5548443.2864346,0
+SONY.US,D,20131224,000000,3.35526,3.37052,3.35526,3.361,4794916.3028169,0
+SONY.US,D,20131226,000000,3.3513,3.36674,3.33008,3.33386,10620609.500099,0
+SONY.US,D,20131227,000000,3.28588,3.32234,3.2801,3.29182,15018838.410008,0
+SONY.US,D,20131230,000000,3.3376,3.36478,3.31064,3.363,10525539.705687,0
+SONY.US,D,20131231,000000,3.37052,3.38004,3.32234,3.33008,8156229.739111,0
+SONY.US,D,20140102,000000,3.3376,3.3493,3.28984,3.3049,13631438.817934,0
+SONY.US,D,20140103,000000,3.31442,3.32434,3.29756,3.30866,4820731.6258115,0
+SONY.US,D,20140106,000000,3.33206,3.36854,3.32612,3.33206,12233986.482849,0
+SONY.US,D,20140107,000000,3.34336,3.34732,3.31264,3.33564,17857787.511671,0
+SONY.US,D,20140108,000000,3.3513,3.52872,3.32434,3.51506,44648514.087705,0
+SONY.US,D,20140109,000000,3.4974,3.50316,3.46292,3.48234,13516102.128681,0
+SONY.US,D,20140110,000000,3.41474,3.43398,3.36478,3.42842,17687929.949764,0
+SONY.US,D,20140113,000000,3.40504,3.42248,3.3725,3.38004,25398318.266544,0
+SONY.US,D,20140114,000000,3.35922,3.38974,3.34158,3.37628,14854312.383154,0
+SONY.US,D,20140115,000000,3.3493,3.3725,3.3396,3.35328,14101304.934173,0
+SONY.US,D,20140116,000000,3.3281,3.33564,3.30688,3.31442,12155067.658392,0
+SONY.US,D,20140117,000000,3.3049,3.32234,3.2841,3.2841,10052485.765272,0
+SONY.US,D,20140121,000000,3.2841,3.28588,3.23946,3.24522,14896873.871124,0
+SONY.US,D,20140122,000000,3.2492,3.29954,3.24522,3.2956,20383603.504405,0
+SONY.US,D,20140123,000000,3.26466,3.2702,3.21072,3.23352,11909463.964126,0
+SONY.US,D,20140124,000000,3.2492,3.25672,3.2028,3.22024,16253494.819017,0
+SONY.US,D,20140127,000000,3.17206,3.18378,3.03528,3.12608,35428186.621049,0
+SONY.US,D,20140128,000000,3.09278,3.17206,3.08704,3.16256,11115922.725464,0
+SONY.US,D,20140129,000000,3.11834,3.13162,3.08898,3.09098,11953074.609419,0
+SONY.US,D,20140130,000000,3.12408,3.17784,3.09098,3.10664,12669462.432582,0
+SONY.US,D,20140131,000000,3.02952,3.0428,2.99524,3.0335,25060393.771816,0
+SONY.US,D,20140203,000000,3.00474,3.01764,2.93336,2.93734,14939722.868552,0
+SONY.US,D,20140204,000000,2.9431,3.1471,2.9431,3.10068,41253269.491234,0
+SONY.US,D,20140205,000000,3.0547,3.07414,3.01764,3.06264,14607528.386899,0
+SONY.US,D,20140206,000000,2.9756,3.22422,2.9756,3.18178,32979377.767072,0
+SONY.US,D,20140207,000000,3.22222,3.2492,3.18178,3.23946,18824469.972902,0
+SONY.US,D,20140210,000000,3.21648,3.23352,3.18178,3.21272,11520418.269994,0
+SONY.US,D,20140211,000000,3.23552,3.30688,3.22422,3.2956,25249756.580698,0
+SONY.US,D,20140212,000000,3.29756,3.34336,3.2956,3.33564,14580436.925429,0
+SONY.US,D,20140213,000000,3.24346,3.3281,3.226,3.31264,22114950.157768,0
+SONY.US,D,20140214,000000,3.23352,3.29954,3.23352,3.28588,24362265.321306,0
+SONY.US,D,20140218,000000,3.33206,3.3493,3.31264,3.3396,9520109.0398359,0
+SONY.US,D,20140219,000000,3.2956,3.32234,3.27814,3.28784,13787304.252841,0
+SONY.US,D,20140220,000000,3.2938,3.3164,3.2702,3.30688,9306085.9898198,0
+SONY.US,D,20140221,000000,3.32036,3.3376,3.29756,3.29756,7286891.9278348,0
+SONY.US,D,20140224,000000,3.3513,3.36674,3.33564,3.3513,10194288.456821,0
+SONY.US,D,20140225,000000,3.32434,3.34158,3.30688,3.3281,10134915.231543,0
+SONY.US,D,20140226,000000,3.34158,3.37628,3.3049,3.34732,9122569.2066017,0
+SONY.US,D,20140227,000000,3.34732,3.39748,3.32612,3.3743,16075274.262674,0
+SONY.US,D,20140228,000000,3.37628,3.40124,3.35724,3.38004,11434906.904084,0
+SONY.US,D,20140303,000000,3.30312,3.3281,3.2821,3.31442,9463923.6387346,0
+SONY.US,D,20140304,000000,3.35724,3.3743,3.33386,3.34336,7566103.9646387,0
+SONY.US,D,20140305,000000,3.36478,3.38778,3.35724,3.36674,5204708.0742208,0
+SONY.US,D,20140306,000000,3.44586,3.45142,3.43238,3.43992,8483864.4216255,0
+SONY.US,D,20140307,000000,3.4532,3.4649,3.41294,3.45696,7909713.0762129,0
+SONY.US,D,20140310,000000,3.49186,3.49938,3.43992,3.47442,8342651.8810719,0
+SONY.US,D,20140311,000000,3.47442,3.47442,3.42248,3.43792,8729145.2982531,0
+SONY.US,D,20140312,000000,3.41474,3.43792,3.40698,3.43594,7863635.9024036,0
+SONY.US,D,20140313,000000,3.44388,3.44586,3.37052,3.3955,12633609.498654,0
+SONY.US,D,20140314,000000,3.32434,3.3376,3.29756,3.30688,16020067.402538,0
+SONY.US,D,20140317,000000,3.30312,3.3396,3.30312,3.3164,6245371.2588522,0
+SONY.US,D,20140318,000000,3.2702,3.31442,3.2587,3.30312,10091344.938455,0
+SONY.US,D,20140319,000000,3.30688,3.34158,3.2801,3.30312,18314796.406669,0
+SONY.US,D,20140320,000000,3.33564,3.39374,3.33386,3.39174,16573114.544862,0
+SONY.US,D,20140321,000000,3.39174,3.43792,3.39174,3.42048,20899334.945378,0
+SONY.US,D,20140324,000000,3.41672,3.42444,3.37804,3.39948,14799357.724298,0
+SONY.US,D,20140325,000000,3.45894,3.51506,3.45142,3.51506,17565193.674964,0
+SONY.US,D,20140326,000000,3.52674,3.54402,3.47064,3.47638,12031161.169653,0
+SONY.US,D,20140327,000000,3.52872,3.54202,3.50138,3.51902,14919854.451734,0
+SONY.US,D,20140328,000000,3.58206,3.61894,3.58206,3.59198,15399964.983956,0
+SONY.US,D,20140331,000000,3.6822,3.70774,3.67424,3.6822,15517435.296035,0
+SONY.US,D,20140401,000000,3.74008,3.748,3.71548,3.74402,11581239.130617,0
+SONY.US,D,20140402,000000,3.69604,3.72718,3.67424,3.71548,7489414.5994945,0
+SONY.US,D,20140403,000000,3.70774,3.71348,3.64986,3.67624,9640873.1006283,0
+SONY.US,D,20140404,000000,3.70974,3.72518,3.64986,3.66492,7158067.514142,0
+SONY.US,D,20140407,000000,3.69408,3.70974,3.6441,3.6689,9459641.2610045,0
+SONY.US,D,20140408,000000,3.6441,3.66116,3.63282,3.64076,9326418.4569929,0
+SONY.US,D,20140409,000000,3.59792,3.6348,3.57414,3.62488,5938265.7605086,0
+SONY.US,D,20140410,000000,3.54402,3.57236,3.49186,3.49542,13353316.290658,0
+SONY.US,D,20140411,000000,3.53072,3.54596,3.51902,3.54002,6572869.7526764,0
+SONY.US,D,20140414,000000,3.58206,3.60544,3.56302,3.58008,5591862.2587554,0
+SONY.US,D,20140415,000000,3.5781,3.59,3.53072,3.57236,6819300.6671392,0
+SONY.US,D,20140416,000000,3.6114,3.6229,3.59396,3.61714,5332922.1608171,0
+SONY.US,D,20140417,000000,3.62092,3.63084,3.5995,3.60348,4993872.848381,0
+SONY.US,D,20140421,000000,3.6229,3.6689,3.62092,3.65938,6717149.0607919,0
+SONY.US,D,20140422,000000,3.59,3.6114,3.5761,3.59792,7657531.9725716,0
+SONY.US,D,20140423,000000,3.60744,3.60942,3.58602,3.59396,3761042.3766362,0
+SONY.US,D,20140424,000000,3.4974,3.50316,3.43792,3.49542,13668436.745672,0
+SONY.US,D,20140425,000000,3.4532,3.4649,3.42248,3.4419,6120350.0404578,0
+SONY.US,D,20140428,000000,3.4419,3.46292,3.40698,3.45696,7465637.0628404,0
+SONY.US,D,20140429,000000,3.46292,3.47638,3.44982,3.45894,5159332.0199697,0
+SONY.US,D,20140430,000000,3.38778,3.40324,3.363,3.39748,7679392.7794996,0
+SONY.US,D,20140501,000000,3.24522,3.36854,3.22796,3.3049,19946780.799838,0
+SONY.US,D,20140502,000000,3.38974,3.41474,3.36854,3.3955,7147197.6389848,0
+SONY.US,D,20140505,000000,3.38004,3.40504,3.3725,3.39748,3903869.0053806,0
+SONY.US,D,20140506,000000,3.38778,3.38974,3.363,3.3725,6249875.5737084,0
+SONY.US,D,20140507,000000,3.35724,3.3858,3.33386,3.38004,7078316.4254614,0
+SONY.US,D,20140508,000000,3.3376,3.39374,3.3376,3.36854,15217598.238573,0
+SONY.US,D,20140509,000000,3.3493,3.361,3.3376,3.34732,7664896.2499402,0
+SONY.US,D,20140512,000000,3.32434,3.36854,3.32234,3.361,6065117.9601938,0
+SONY.US,D,20140513,000000,3.38974,3.40698,3.37628,3.39748,10757484.178642,0
+SONY.US,D,20140514,000000,3.226,3.31064,3.1354,3.17784,37316932.093099,0
+SONY.US,D,20140515,000000,3.1798,3.1915,3.1354,3.15662,19822849.090972,0
+SONY.US,D,20140516,000000,3.12982,3.15662,3.11062,3.15482,9010556.5302166,0
+SONY.US,D,20140519,000000,3.08524,3.15106,3.08524,3.14312,19448733.712601,0
+SONY.US,D,20140520,000000,3.09872,3.10268,3.0686,3.08344,16552615.624845,0
+SONY.US,D,20140521,000000,3.09674,3.10664,3.08148,3.09098,7386546.7415126,0
+SONY.US,D,20140522,000000,3.14512,3.15304,3.11258,3.11658,11817183.515868,0
+SONY.US,D,20140523,000000,3.09098,3.13162,3.09098,3.10268,13207740.667965,0
+SONY.US,D,20140527,000000,3.17784,3.21846,3.17386,3.20478,12821918.106187,0
+SONY.US,D,20140528,000000,3.13718,3.15482,3.12408,3.14512,18737051.965318,0
+SONY.US,D,20140529,000000,3.12032,3.12808,3.11062,3.12232,14800134.50424,0
+SONY.US,D,20140530,000000,3.11062,3.12608,3.10068,3.11658,12399652.459487,0
+SONY.US,D,20140602,000000,3.14114,3.14512,3.12408,3.13718,6488674.8774467,0
+SONY.US,D,20140603,000000,3.09278,3.10468,3.08344,3.09674,10459906.844647,0
+SONY.US,D,20140604,000000,3.11658,3.13362,3.11258,3.12808,7969525.1317169,0
+SONY.US,D,20140605,000000,3.12608,3.1354,3.11258,3.12808,3245850.6464017,0
+SONY.US,D,20140606,000000,3.10468,3.12408,3.09474,3.10068,8827322.2124316,0
+SONY.US,D,20140609,000000,3.11658,3.1471,3.11062,3.13916,9116753.4450907,0
+SONY.US,D,20140610,000000,3.11062,3.12232,3.09098,3.11658,14115751.023476,0
+SONY.US,D,20140611,000000,3.08148,3.08898,3.07414,3.07968,16892895.679526,0
+SONY.US,D,20140612,000000,3.10664,3.12408,3.09474,3.09872,17275409.360513,0
+SONY.US,D,20140613,000000,3.10862,3.12808,3.10268,3.12408,13027230.124001,0
+SONY.US,D,20140616,000000,3.1354,3.13718,3.10862,3.13162,13661329.713609,0
+SONY.US,D,20140617,000000,3.10862,3.12608,3.09098,3.10468,16040652.070991,0
+SONY.US,D,20140618,000000,3.12408,3.1471,3.11258,3.13916,12264432.22134,0
+SONY.US,D,20140619,000000,3.21846,3.24346,3.21648,3.24346,16563889.022049,0
+SONY.US,D,20140620,000000,3.2375,3.27616,3.23552,3.2682,21425563.003614,0
+SONY.US,D,20140623,000000,3.2492,3.25316,3.21272,3.23176,15521157.786924,0
+SONY.US,D,20140624,000000,3.23552,3.26466,3.19922,3.20478,20134736.32558,0
+SONY.US,D,20140625,000000,3.22024,3.26266,3.21846,3.25672,9018162.9208135,0
+SONY.US,D,20140626,000000,3.23946,3.24722,3.2028,3.2375,7383999.5085873,0
+SONY.US,D,20140627,000000,3.21648,3.22976,3.20678,3.22796,12340591.963797,0
+SONY.US,D,20140630,000000,3.2145,3.23552,3.20874,3.22976,12596904.1244,0
+SONY.US,D,20140701,000000,3.24722,3.3049,3.24722,3.29954,26487595.769859,0
+SONY.US,D,20140702,000000,3.27616,3.2841,3.25116,3.2587,16086714.112723,0
+SONY.US,D,20140703,000000,3.22796,3.2492,3.226,3.24346,6721522.2309826,0
+SONY.US,D,20140707,000000,3.2587,3.27416,3.25476,3.2607,6638169.7080274,0
+SONY.US,D,20140708,000000,3.26266,3.26266,3.22222,3.22976,7758210.7234451,0
+SONY.US,D,20140709,000000,3.22796,3.24522,3.22222,3.23352,4522619.6251034,0
+SONY.US,D,20140710,000000,3.1915,3.21648,3.16434,3.20678,8266744.3398946,0
+SONY.US,D,20140711,000000,3.20122,3.21272,3.18378,3.20874,5568755.577505,0
+SONY.US,D,20140714,000000,3.22024,3.226,3.20678,3.21072,5645939.2571581,0
+SONY.US,D,20140715,000000,3.19726,3.19726,3.16434,3.18378,7671907.4455168,0
+SONY.US,D,20140716,000000,3.21846,3.2375,3.21648,3.22796,11357859.413122,0
+SONY.US,D,20140717,000000,3.21648,3.2375,3.20122,3.21648,17158342.570481,0
+SONY.US,D,20140718,000000,3.20678,3.24346,3.19726,3.23352,17557794.089416,0
+SONY.US,D,20140721,000000,3.226,3.22976,3.20678,3.21846,8908773.1377376,0
+SONY.US,D,20140722,000000,3.20678,3.226,3.20678,3.2145,12510449.525704,0
+SONY.US,D,20140723,000000,3.22976,3.2587,3.22976,3.25316,11790591.412932,0
+SONY.US,D,20140724,000000,3.31838,3.35328,3.31838,3.3376,18780168.296103,0
+SONY.US,D,20140725,000000,3.39174,3.41294,3.38974,3.40504,11308362.38996,0
+SONY.US,D,20140728,000000,3.40324,3.42048,3.38974,3.41098,8959682.4880666,0
+SONY.US,D,20140729,000000,3.38204,3.3858,3.363,3.36478,9242188.2735842,0
+SONY.US,D,20140730,000000,3.3743,3.39174,3.36478,3.37628,8928041.31551,0
+SONY.US,D,20140731,000000,3.45696,3.6802,3.45696,3.54976,40687844.3101,0
+SONY.US,D,20140801,000000,3.48036,3.48988,3.4419,3.47064,18730711.625145,0
+SONY.US,D,20140804,000000,3.49364,3.53806,3.49186,3.52498,8991328.704649,0
+SONY.US,D,20140805,000000,3.4859,3.50316,3.45894,3.46866,8945655.0528874,0
+SONY.US,D,20140806,000000,3.3955,3.42842,3.39174,3.41868,13705237.956412,0
+SONY.US,D,20140807,000000,3.38004,3.3955,3.33206,3.3396,12907141.962638,0
+SONY.US,D,20140808,000000,3.33206,3.35526,3.3049,3.35526,21295245.558345,0
+SONY.US,D,20140811,000000,3.34732,3.35724,3.3396,3.34536,9359406.3843832,0
+SONY.US,D,20140812,000000,3.35724,3.36674,3.33206,3.34336,7969873.1694825,0
+SONY.US,D,20140813,000000,3.43594,3.46092,3.43038,3.45498,13574900.335041,0
+SONY.US,D,20140814,000000,3.44586,3.48234,3.43992,3.48036,10479129.626189,0
+SONY.US,D,20140815,000000,3.51902,3.55172,3.50712,3.54596,20482284.821143,0
+SONY.US,D,20140818,000000,3.55352,3.57236,3.54002,3.5668,10348691.124305,0
+SONY.US,D,20140819,000000,3.58206,3.64076,3.58206,3.63282,15545086.644346,0
+SONY.US,D,20140820,000000,3.6229,3.65938,3.61714,3.64986,17004166.884149,0
+SONY.US,D,20140821,000000,3.6459,3.6459,3.62488,3.62686,13294275.97107,0
+SONY.US,D,20140822,000000,3.62488,3.6441,3.6132,3.63282,7152705.7149345,0
+SONY.US,D,20140825,000000,3.6554,3.6707,3.64788,3.65364,4427686.0193824,0
+SONY.US,D,20140826,000000,3.63676,3.6441,3.63084,3.6348,4205996.0504622,0
+SONY.US,D,20140827,000000,3.63282,3.64252,3.62488,3.62686,3771019.4592629,0
+SONY.US,D,20140828,000000,3.62488,3.65364,3.62488,3.64076,4299295.3918905,0
+SONY.US,D,20140829,000000,3.6802,3.69408,3.66492,3.6802,7272082.6686883,0
+SONY.US,D,20140902,000000,3.72144,3.74402,3.70974,3.7363,12043801.497794,0
+SONY.US,D,20140903,000000,3.81362,3.84038,3.78844,3.79598,11185066.228319,0
+SONY.US,D,20140904,000000,3.78448,3.79598,3.77316,3.77914,9783316.3834276,0
+SONY.US,D,20140905,000000,3.7018,3.71348,3.6782,3.71154,7551985.736999,0
+SONY.US,D,20140908,000000,3.70774,3.70974,3.6921,3.70004,4124918.3830502,0
+SONY.US,D,20140909,000000,3.7018,3.71348,3.69408,3.69804,7647060.5754367,0
+SONY.US,D,20140910,000000,3.71348,3.76148,3.71348,3.75552,15076562.238915,0
+SONY.US,D,20140911,000000,3.77516,3.82292,3.77316,3.81362,17417267.536343,0
+SONY.US,D,20140912,000000,3.82118,3.84236,3.80768,3.81718,12205099.348267,0
+SONY.US,D,20140915,000000,3.81522,3.83088,3.79994,3.82692,12621276.856074,0
+SONY.US,D,20140916,000000,3.86182,3.9193,3.85982,3.89986,14694578.180616,0
+SONY.US,D,20140917,000000,3.5761,3.69804,3.5648,3.63676,81267958.321546,0
+SONY.US,D,20140918,000000,3.46666,3.48988,3.44586,3.47442,52027323.293953,0
+SONY.US,D,20140919,000000,3.41294,3.42444,3.39374,3.40698,23222517.297889,0
+SONY.US,D,20140922,000000,3.36854,3.37804,3.3396,3.34336,25913858.034545,0
+SONY.US,D,20140923,000000,3.34732,3.35724,3.33386,3.34536,12962742.25677,0
+SONY.US,D,20140924,000000,3.34536,3.3513,3.33386,3.34158,17575433.046921,0
+SONY.US,D,20140925,000000,3.363,3.363,3.3164,3.32612,13142622.297535,0
+SONY.US,D,20140926,000000,3.3493,3.363,3.34158,3.35526,9337389.2126615,0
+SONY.US,D,20140929,000000,3.40898,3.43038,3.40698,3.42444,20985249.833336,0
+SONY.US,D,20140930,000000,3.47442,3.48788,3.46092,3.47442,15981172.921176,0
+SONY.US,D,20141001,000000,3.44586,3.4532,3.40898,3.42248,11443779.345105,0
+SONY.US,D,20141002,000000,3.3725,3.3743,3.3164,3.363,11996281.732665,0
+SONY.US,D,20141003,000000,3.3743,3.40698,3.3513,3.39174,10202288.281414,0
+SONY.US,D,20141006,000000,3.40124,3.42642,3.39748,3.42048,8653348.7256391,0
+SONY.US,D,20141007,000000,3.3955,3.3955,3.34336,3.34536,8329986.3328028,0
+SONY.US,D,20141008,000000,3.38778,3.42842,3.35526,3.42642,14847956.910905,0
+SONY.US,D,20141009,000000,3.3493,3.36478,3.30312,3.30866,14201620.515203,0
+SONY.US,D,20141010,000000,3.3376,3.361,3.2956,3.29756,11241433.214342,0
+SONY.US,D,20141013,000000,3.30134,3.32234,3.26646,3.2702,9860051.1448021,0
+SONY.US,D,20141014,000000,3.2801,3.31064,3.2682,3.2841,10101821.379616,0
+SONY.US,D,20141015,000000,3.28984,3.2938,3.20874,3.2821,23216414.026919,0
+SONY.US,D,20141016,000000,3.1915,3.27814,3.1915,3.25316,10075461.301857,0
+SONY.US,D,20141017,000000,3.30312,3.3281,3.2956,3.32036,8859336.6428824,0
+SONY.US,D,20141020,000000,3.34536,3.37628,3.34158,3.37628,6883707.82996,0
+SONY.US,D,20141021,000000,3.34536,3.36674,3.33206,3.35724,29211879.037674,0
+SONY.US,D,20141022,000000,3.42444,3.43992,3.39374,3.3955,12910445.799403,0
+SONY.US,D,20141023,000000,3.42642,3.46292,3.41672,3.4419,9059004.3960555,0
+SONY.US,D,20141024,000000,3.40124,3.41294,3.37804,3.41294,7370168.7904062,0
+SONY.US,D,20141027,000000,3.35724,3.37052,3.34536,3.36674,11018805.05666,0
+SONY.US,D,20141028,000000,3.38778,3.41672,3.37052,3.41294,7082745.0799337,0
+SONY.US,D,20141029,000000,3.55726,3.5668,3.51108,3.53606,15466546.121808,0
+SONY.US,D,20141030,000000,3.57076,3.63282,3.5668,3.60544,25429253.275517,0
+SONY.US,D,20141031,000000,3.69804,3.83266,3.6782,3.81718,38417654.490489,0
+SONY.US,D,20141103,000000,3.7827,3.885,3.78072,3.8832,32473613.320674,0
+SONY.US,D,20141104,000000,3.87528,3.9078,3.83642,3.85386,26511923.105303,0
+SONY.US,D,20141105,000000,3.89986,3.92504,3.87926,3.88678,12197906.567769,0
+SONY.US,D,20141106,000000,3.77714,3.80568,3.7595,3.79418,13951108.984034,0
+SONY.US,D,20141107,000000,3.77714,3.78646,3.7595,3.77914,12577308.084964,0
+SONY.US,D,20141110,000000,3.93852,3.96786,3.92504,3.94844,14483319.256625,0
+SONY.US,D,20141111,000000,3.94844,3.9887,3.93654,3.9887,16160372.018485,0
+SONY.US,D,20141112,000000,3.93456,3.98314,3.93456,3.9734,14154388.259533,0
+SONY.US,D,20141113,000000,3.9175,3.95022,3.90978,3.9306,11210669.702239,0
+SONY.US,D,20141114,000000,3.96966,3.9851,3.95616,3.9754,6098882.6675262,0
+SONY.US,D,20141117,000000,3.88876,3.94446,3.88876,3.90184,10105473.254146,0
+SONY.US,D,20141118,000000,4.0676,4.10268,4.05986,4.09494,17292427.90287,0
+SONY.US,D,20141119,000000,4.01364,4.02536,3.9964,4.0079,11477201.058697,0
+SONY.US,D,20141120,000000,3.92326,3.95816,3.9078,3.94446,10333856.645031,0
+SONY.US,D,20141121,000000,4.0656,4.12152,4.02536,4.09098,14968105.600574,0
+SONY.US,D,20141124,000000,4.08722,4.18574,4.08722,4.16592,29081127.806204,0
+SONY.US,D,20141125,000000,4.21588,4.23512,4.19686,4.22342,14694527.74036,0
+SONY.US,D,20141126,000000,4.15996,4.17978,4.15422,4.17782,9500003.5538148,0
+SONY.US,D,20141128,000000,4.21768,4.24682,4.21192,4.23512,8936298.3854089,0
+SONY.US,D,20141201,000000,4.28526,4.29874,4.25852,4.26624,22924591.926128,0
+SONY.US,D,20141202,000000,4.24682,4.2698,4.2254,4.22936,13549226.244763,0
+SONY.US,D,20141203,000000,4.21192,4.25076,4.18774,4.22738,16966931.887207,0
+SONY.US,D,20141204,000000,4.24482,4.26624,4.22936,4.26048,11638493.865144,0
+SONY.US,D,20141205,000000,4.27756,4.295,4.25852,4.26802,9562367.8862695,0
+SONY.US,D,20141208,000000,4.12348,4.13478,4.06958,4.07334,13289822.09647,0
+SONY.US,D,20141209,000000,3.9641,3.99264,3.94052,3.9869,15592571.101296,0
+SONY.US,D,20141210,000000,4.04836,4.05608,3.9984,4.00394,9559850.9174978,0
+SONY.US,D,20141211,000000,4.01962,4.05986,3.9887,3.99444,9929729.3143697,0
+SONY.US,D,20141212,000000,3.94844,3.96014,3.91552,3.91552,12517238.784155,0
+SONY.US,D,20141215,000000,3.84038,3.85188,3.79598,3.79796,23095468.381206,0
+SONY.US,D,20141216,000000,3.81522,3.85386,3.79598,3.79796,12105439.490564,0
+SONY.US,D,20141217,000000,3.87926,3.95022,3.87726,3.92702,11635558.242248,0
+SONY.US,D,20141218,000000,4.06958,4.09494,4.05232,4.07134,13706902.484858,0
+SONY.US,D,20141219,000000,3.98114,4.00594,3.95418,3.9641,8123766.3903821,0
+SONY.US,D,20141222,000000,4.00594,4.02338,3.9869,4.00194,6708382.5443078,0
+SONY.US,D,20141223,000000,4.02158,4.0428,4,4.01764,9358599.3402881,0
+SONY.US,D,20141224,000000,4.0892,4.12152,4.08722,4.10664,7049817.6808505,0
+SONY.US,D,20141226,000000,4.11774,4.11774,4.08524,4.09694,5752736.411078,0
+SONY.US,D,20141229,000000,4.08524,4.09694,4.06362,4.0773,5750259.7945111,0
+SONY.US,D,20141230,000000,3.96786,3.96966,3.95418,3.9641,8179926.5713558,0
+SONY.US,D,20141231,000000,3.9887,3.9887,3.94248,3.94248,4393553.0981818,0
+SONY.US,D,20150102,000000,3.94248,3.9851,3.93456,3.96014,6385978.5163352,0
+SONY.US,D,20150105,000000,3.93852,3.93852,3.89252,3.90184,5623765.7206429,0
+SONY.US,D,20150106,000000,3.94052,3.9641,3.88124,3.89986,11470008.278199,0
+SONY.US,D,20150107,000000,4.15798,4.17978,4.13478,4.14648,12909099.044569,0
+SONY.US,D,20150108,000000,4.14648,4.16394,4.13478,4.15222,6731413.5651743,0
+SONY.US,D,20150109,000000,4.19506,4.19686,4.10664,4.1104,15644807.030357,0
+SONY.US,D,20150112,000000,4.11774,4.12528,4.09098,4.11438,10362673.163255,0
+SONY.US,D,20150113,000000,4.12152,4.13858,4.0428,4.0793,9228887.1780904,0
+SONY.US,D,20150114,000000,4,4.00394,3.9522,3.9869,12567759.744513,0
+SONY.US,D,20150115,000000,4.09098,4.09494,4.02536,4.0311,12756254.980993,0
+SONY.US,D,20150116,000000,3.92862,3.9851,3.9175,3.98114,13431665.140223,0
+SONY.US,D,20150120,000000,4.02734,4.02934,3.97916,4.0099,5520791.9381237,0
+SONY.US,D,20150121,000000,4.21012,4.25852,4.19506,4.21944,22184996.541204,0
+SONY.US,D,20150122,000000,4.23512,4.2815,4.23114,4.2698,9988028.1621955,0
+SONY.US,D,20150123,000000,4.33524,4.4066,4.31838,4.35268,15383006.969906,0
+SONY.US,D,20150126,000000,4.48768,4.5206,4.48372,4.50096,18657099.115614,0
+SONY.US,D,20150127,000000,4.42998,4.46032,4.41808,4.44168,8564488.1267342,0
+SONY.US,D,20150128,000000,4.6013,4.60526,4.51466,4.51862,17826524.641034,0
+SONY.US,D,20150129,000000,4.53784,4.54518,4.50494,4.53962,13347631.673813,0
+SONY.US,D,20150130,000000,4.51068,4.54518,4.48174,4.48572,11766874.404585,0
+SONY.US,D,20150202,000000,4.42208,4.50096,4.41254,4.49344,8448157.7644396,0
+SONY.US,D,20150203,000000,4.45834,4.5069,4.45658,4.50494,10613542.820241,0
+SONY.US,D,20150204,000000,4.76882,5.11338,4.73414,4.996,47872080.229029,0
+SONY.US,D,20150205,000000,5.11338,5.19626,5.10366,5.16552,18522211.783156,0
+SONY.US,D,20150206,000000,5.12488,5.16176,5.10744,5.11694,10018403.284327,0
+SONY.US,D,20150209,000000,4.94764,4.97896,4.93812,4.94764,12418683.568056,0
+SONY.US,D,20150210,000000,4.98808,5.03248,4.9633,5.0192,11224202.822909,0
+SONY.US,D,20150211,000000,4.9861,5.03644,4.9861,5.02694,8083686.5630054,0
+SONY.US,D,20150212,000000,5.15838,5.22738,5.13678,5.22162,15138457.47699,0
+SONY.US,D,20150213,000000,5.24084,5.28864,5.23888,5.25792,8059157.4665374,0
+SONY.US,D,20150217,000000,5.08106,5.13478,5.0654,5.12288,11572770.211643,0
+SONY.US,D,20150218,000000,5.202,5.4161,5.17902,5.39668,26000811.991774,0
+SONY.US,D,20150219,000000,5.25018,5.29458,5.22936,5.27138,13361205.146688,0
+SONY.US,D,20150220,000000,5.202,5.2599,5.17902,5.25018,11766556.630972,0
+SONY.US,D,20150223,000000,5.20974,5.21766,5.18832,5.20576,7623873.1897771,0
+SONY.US,D,20150224,000000,5.28864,5.35624,5.28288,5.34274,8755868.5458548,0
+SONY.US,D,20150225,000000,5.31204,5.36,5.31004,5.33324,5104528.6818811,0
+SONY.US,D,20150226,000000,5.39868,5.44468,5.39272,5.4181,6380394.7800016,0
+SONY.US,D,20150227,000000,5.48926,5.518,5.45218,5.45418,8662594.4245543,0
+SONY.US,D,20150302,000000,5.383,5.4181,5.3717,5.41414,6283488.960273,0
+SONY.US,D,20150303,000000,5.38498,5.39072,5.34096,5.36,6430946.0045131,0
+SONY.US,D,20150304,000000,5.35624,5.37746,5.31956,5.3717,5212354.8170227,0
+SONY.US,D,20150305,000000,5.39272,5.42008,5.37942,5.40442,6318807.227488,0
+SONY.US,D,20150306,000000,5.34274,5.35228,5.29458,5.29856,7381623.7725319,0
+SONY.US,D,20150309,000000,5.22936,5.2599,5.21766,5.25196,5249746.1787577,0
+SONY.US,D,20150310,000000,5.13084,5.14468,5.10942,5.11694,7995335.4106857,0
+SONY.US,D,20150311,000000,5.16176,5.17902,5.15064,5.16908,7887327.6906224,0
+SONY.US,D,20150312,000000,5.20576,5.22936,5.20398,5.2254,6179133.1147406,0
+SONY.US,D,20150313,000000,5.12884,5.12884,5.0868,5.11516,7845270.6052127,0
+SONY.US,D,20150316,000000,4.95556,4.9845,4.94584,4.973,12350463.121886,0
+SONY.US,D,20150317,000000,5.21568,5.23312,5.1114,5.15262,9657321.6680932,0
+SONY.US,D,20150318,000000,5.383,5.45022,5.34096,5.41414,12691071.038231,0
+SONY.US,D,20150319,000000,5.39272,5.40064,5.337,5.36378,5475592.4247678,0
+SONY.US,D,20150320,000000,5.383,5.41214,5.34274,5.37548,7555546.8190687,0
+SONY.US,D,20150323,000000,5.36972,5.38698,5.34832,5.35028,6507786.6904255,0
+SONY.US,D,20150324,000000,5.33124,5.34274,5.30052,5.31004,4900321.3056729,0
+SONY.US,D,20150325,000000,5.2809,5.28864,5.13084,5.14074,13794396.152827,0
+SONY.US,D,20150326,000000,5.07908,5.12884,5.07312,5.1114,5866045.4020411,0
+SONY.US,D,20150327,000000,5.13478,5.16712,5.13478,5.15838,4357215.9377964,0
+SONY.US,D,20150330,000000,5.2117,5.22738,5.20398,5.21766,7106956.4027891,0
+SONY.US,D,20150331,000000,5.14272,5.16712,5.12092,5.15838,9092779.1914387,0
+SONY.US,D,20150401,000000,5.28864,5.2906,5.20002,5.25018,9963660.4745465,0
+SONY.US,D,20150402,000000,5.36198,5.38896,5.34654,5.36378,8625657.0251233,0
+SONY.US,D,20150406,000000,5.62586,5.69724,5.60666,5.65244,12734681.683524,0
+SONY.US,D,20150407,000000,5.64134,5.64134,5.57016,5.57986,8197000.597994,0
+SONY.US,D,20150408,000000,5.65442,5.6992,5.64866,5.68574,7114229.8876967,0
+SONY.US,D,20150409,000000,5.72776,5.77972,5.68574,5.75868,8609072.2689671,0
+SONY.US,D,20150410,000000,5.8838,5.91076,5.86098,5.88576,11385253.516128,0
+SONY.US,D,20150413,000000,5.86258,5.90322,5.8378,5.84948,7243513.307719,0
+SONY.US,D,20150414,000000,6.02474,6.03844,5.94188,5.9956,14108517.890773,0
+SONY.US,D,20150415,000000,6.09198,6.11892,6.04578,6.11514,22771243.459993,0
+SONY.US,D,20150416,000000,5.9516,6.00512,5.9381,5.9857,13107914.357416,0
+SONY.US,D,20150417,000000,5.73372,5.81084,5.72044,5.77972,18356182.636675,0
+SONY.US,D,20150420,000000,5.86634,5.87606,5.8261,5.84752,5413868.6835633,0
+SONY.US,D,20150421,000000,5.95536,5.96112,5.91452,5.94762,9696720.5520148,0
+SONY.US,D,20150422,000000,6.18276,6.27892,6.15938,6.23036,19596392.517865,0
+SONY.US,D,20150423,000000,5.82234,5.96884,5.81084,5.9165,21529076.496872,0
+SONY.US,D,20150424,000000,6.05728,6.07254,6.00512,6.03644,17090112.03626,0
+SONY.US,D,20150427,000000,6.0305,6.04578,5.9956,6.0071,7645900.4495496,0
+SONY.US,D,20150428,000000,5.94762,5.98768,5.93216,5.97242,4970720.7709005,0
+SONY.US,D,20150429,000000,5.92046,5.95536,5.86258,5.91276,5655770.0630423,0
+SONY.US,D,20150430,000000,5.83186,5.84948,5.7357,5.82234,6599169.3021276,0
+SONY.US,D,20150501,000000,5.8378,5.98966,5.8358,5.95338,7094492.6155439,0
+SONY.US,D,20150504,000000,5.95338,6.01286,5.9516,5.99938,6349434.5509001,0
+SONY.US,D,20150505,000000,5.95338,5.98194,5.83978,5.84176,8585158.5436221,0
+SONY.US,D,20150506,000000,5.82986,5.84552,5.73372,5.77038,10267643.721047,0
+SONY.US,D,20150507,000000,5.79914,5.84356,5.78942,5.8358,5184834.6133772,0
+SONY.US,D,20150508,000000,5.87606,5.92046,5.86832,5.90126,4976122.9223126,0
+SONY.US,D,20150511,000000,5.9956,6.0091,5.93612,5.9399,4622536.7281122,0
+SONY.US,D,20150512,000000,6.1094,6.11714,6.06104,6.06858,15562806.306261,0
+SONY.US,D,20150513,000000,6.2458,6.24978,6.13398,6.16332,19372412.561324,0
+SONY.US,D,20150514,000000,6.16728,6.20356,6.14748,6.19982,11531151.95646,0
+SONY.US,D,20150515,000000,6.26762,6.31104,6.2478,6.30528,8301240.4309377,0
+SONY.US,D,20150518,000000,6.27534,6.28862,6.23986,6.24978,3358978.0524435,0
+SONY.US,D,20150519,000000,6.33066,6.34614,6.27336,6.2809,8277689.8754351,0
+SONY.US,D,20150520,000000,6.23808,6.24382,6.18672,6.19624,4883095.9582665,0
+SONY.US,D,20150521,000000,6.12824,6.13598,6.0999,6.12666,5098647.3480376,0
+SONY.US,D,20150522,000000,6.10364,6.13776,6.0979,6.1094,5479748.7018579,0
+SONY.US,D,20150526,000000,6.13776,6.13974,6.05728,6.09198,6440242.1436846,0
+SONY.US,D,20150527,000000,6.0285,6.03844,5.97598,6.01682,5250775.1599788,0
+SONY.US,D,20150528,000000,5.97438,6.02276,5.96112,6.00512,8969245.9605944,0
+SONY.US,D,20150529,000000,5.9516,5.98966,5.9284,5.95536,3815674.2178543,0
+SONY.US,D,20150601,000000,5.94386,5.97438,5.8955,5.93216,7098164.6661769,0
+SONY.US,D,20150602,000000,5.87408,5.90876,5.85922,5.88182,8890281.7399067,0
+SONY.US,D,20150603,000000,5.83186,5.88576,5.82986,5.86098,6861887.3752368,0
+SONY.US,D,20150604,000000,5.8261,5.84176,5.74718,5.78168,6347875.9469911,0
+SONY.US,D,20150605,000000,5.75116,5.80706,5.73372,5.78744,7216522.7267609,0
+SONY.US,D,20150608,000000,5.69148,5.70478,5.61814,5.63754,6683808.0516095,0
+SONY.US,D,20150609,000000,5.58918,5.62784,5.54658,5.61258,8048025.3020498,0
+SONY.US,D,20150610,000000,5.73372,5.80886,5.726,5.77436,4486247.1565388,0
+SONY.US,D,20150611,000000,5.87982,5.91076,5.85522,5.87606,3873347.6065061,0
+SONY.US,D,20150612,000000,5.85522,5.87982,5.84356,5.86258,3173418.4388594,0
+SONY.US,D,20150615,000000,5.90322,5.9516,5.86458,5.90876,5245579.8136163,0
+SONY.US,D,20150616,000000,5.85522,5.89152,5.83978,5.86258,3884217.481663,0
+SONY.US,D,20150617,000000,5.75274,5.78168,5.7357,5.76842,5537906.3169668,0
+SONY.US,D,20150618,000000,5.77792,5.82412,5.77038,5.8148,2928339.3232558,0
+SONY.US,D,20150619,000000,5.75274,5.77238,5.70874,5.7145,3745587.4822136,0
+SONY.US,D,20150622,000000,5.83978,5.88776,5.83186,5.87408,4089307.5623504,0
+SONY.US,D,20150623,000000,5.94188,5.97994,5.9399,5.97242,3701189.9689275,0
+SONY.US,D,20150624,000000,5.89352,5.91452,5.86634,5.87606,3813086.6327241,0
+SONY.US,D,20150625,000000,6.04774,6.10564,5.99364,5.99938,5828664.128358,0
+SONY.US,D,20150626,000000,6.0533,6.0533,5.97994,6.00316,4867600.711639,0
+SONY.US,D,20150629,000000,5.9399,5.94962,5.8378,5.84752,6494808.4125698,0
+SONY.US,D,20150630,000000,5.52576,5.59712,5.45418,5.46768,14753668.94046,0
+SONY.US,D,20150701,000000,5.48352,5.58324,5.45022,5.49124,5746628.0960825,0
+SONY.US,D,20150702,000000,5.50116,5.518,5.45218,5.46768,3952750.6574205,0
+SONY.US,D,20150706,000000,5.41214,5.46368,5.37368,5.40064,3608500.9545961,0
+SONY.US,D,20150707,000000,5.41414,5.43336,5.33522,5.42544,6117333.7131522,0
+SONY.US,D,20150708,000000,5.29458,5.3293,5.15658,5.16372,7950166.1614833,0
+SONY.US,D,20150709,000000,5.36198,5.41214,5.25394,5.26962,13360342.618311,0
+SONY.US,D,20150710,000000,5.44624,5.53308,5.43928,5.46962,23418492.824327,0
+SONY.US,D,20150713,000000,5.5426,5.61616,5.4855,5.52178,32357752.05276,0
+SONY.US,D,20150714,000000,5.46368,5.47362,5.44468,5.45022,8074662.8012163,0
+SONY.US,D,20150715,000000,5.41214,5.42544,5.36972,5.37746,6541939.7877284,0
+SONY.US,D,20150716,000000,5.42742,5.44624,5.38698,5.38896,7335934.9886936,0
+SONY.US,D,20150717,000000,5.47956,5.48152,5.41214,5.4161,5525967.1083841,0
+SONY.US,D,20150720,000000,5.42742,5.43534,5.38698,5.41414,7228456.8913182,0
+SONY.US,D,20150721,000000,5.49322,5.5311,5.47162,5.47956,18370724.562465,0
+SONY.US,D,20150722,000000,5.47956,5.49916,5.45418,5.46568,5176012.612612,0
+SONY.US,D,20150723,000000,5.65064,5.68178,5.61416,5.6239,7875908.0166757,0
+SONY.US,D,20150724,000000,5.69148,5.72044,5.6106,5.63754,11592416.691335,0
+SONY.US,D,20150727,000000,5.58722,5.5991,5.50868,5.56242,14654715.24634,0
+SONY.US,D,20150728,000000,5.58918,5.6336,5.53308,5.6316,5164587.8946393,0
+SONY.US,D,20150729,000000,5.64866,5.7028,5.64866,5.6895,5115232.1041934,0
+SONY.US,D,20150730,000000,5.76444,5.77632,5.57806,5.6086,10998442.325334,0
+SONY.US,D,20150731,000000,5.49322,5.50868,5.45022,5.45992,5746628.0960825,0
+SONY.US,D,20150803,000000,5.37548,5.38896,5.31004,5.34654,7515588.0483061,0
+SONY.US,D,20150804,000000,5.29656,5.3045,5.2369,5.26962,7075284.966079,0
+SONY.US,D,20150805,000000,5.22162,5.25196,5.20002,5.22162,6967806.8687032,0
+SONY.US,D,20150806,000000,5.15978,5.17306,5.09454,5.11516,5977478.0154832,0
+SONY.US,D,20150807,000000,5.13678,5.16908,5.11338,5.16712,3240917.58937,0
+SONY.US,D,20150810,000000,5.17502,5.23312,5.17502,5.22936,3497935.9135566,0
+SONY.US,D,20150811,000000,5.27714,5.3176,5.24482,5.26762,5503632.1630498,0
+SONY.US,D,20150812,000000,5.17306,5.17306,5.05568,5.14668,5618383.7453332,0
+SONY.US,D,20150813,000000,5.19804,5.21964,5.18078,5.19426,3856702.322043,0
+SONY.US,D,20150814,000000,5.2137,5.23312,5.18456,5.2234,1978715.7565863,0
+SONY.US,D,20150817,000000,5.13876,5.18456,5.12092,5.16712,2608512.7923618,0
+SONY.US,D,20150818,000000,5.17902,5.20576,5.16552,5.17502,2327101.5603984,0
+SONY.US,D,20150819,000000,5.15262,5.15462,5.09058,5.12884,5310491.3789968,0
+SONY.US,D,20150820,000000,4.99006,5.00394,4.89966,4.91552,7399797.3967502,0
+SONY.US,D,20150821,000000,4.83048,4.87272,4.71844,4.72024,7950166.1614833,0
+SONY.US,D,20150824,000000,4.32612,4.60326,4.14252,4.47776,11895265.032076,0
+SONY.US,D,20150825,000000,4.78032,4.7821,4.58006,4.58206,8576331.498831,0
+SONY.US,D,20150826,000000,4.78764,4.8265,4.65344,4.82254,12933537.348576,0
+SONY.US,D,20150827,000000,4.9175,4.998,4.91552,4.98096,9693673.9605552,0
+SONY.US,D,20150828,000000,5.01344,5.0192,4.94962,4.9829,6861377.9286516,0
+SONY.US,D,20150831,000000,4.973,5.01344,4.95162,4.96528,6622533.228683,0
+SONY.US,D,20150901,000000,4.84038,4.86676,4.76882,4.79162,7321403.1509547,0
+SONY.US,D,20150902,000000,4.86318,4.9056,4.79954,4.9056,4551925.4138096,0
+SONY.US,D,20150903,000000,4.94386,4.95358,4.85366,4.87626,8899799.8162042,0
+SONY.US,D,20150904,000000,4.73808,4.77674,4.71094,4.73014,5403936.9971671,0
+SONY.US,D,20150908,000000,4.73214,4.80906,4.73214,4.79556,8402902.7668026,0
+SONY.US,D,20150909,000000,4.9304,4.95162,4.8148,4.8265,9273627.6851168,0
+SONY.US,D,20150910,000000,4.95934,5.02494,4.92128,4.99402,8099635.7719365,0
+SONY.US,D,20150911,000000,5.0097,5.04418,4.9829,5.03844,7313085.5527492,0
+SONY.US,D,20150914,000000,4.99998,5.00196,4.96528,4.99998,3685361.8166108,0
+SONY.US,D,20150915,000000,4.92502,4.99006,4.88996,4.97698,5622010.3997359,0
+SONY.US,D,20150916,000000,4.998,5.07116,4.9829,5.03448,5850983.9416149,0
+SONY.US,D,20150917,000000,5.11338,5.17306,5.08106,5.0886,7709601.4487872,0
+SONY.US,D,20150918,000000,4.96132,4.99006,4.87446,4.8939,6477154.322988,0
+SONY.US,D,20150921,000000,4.92502,4.96132,4.88222,4.9036,3816198.7965162,0
+SONY.US,D,20150922,000000,4.8265,4.84412,4.76882,4.81878,6311004.1198926,0
+SONY.US,D,20150923,000000,4.81878,4.83838,4.76326,4.81084,9477592.9480967,0
+SONY.US,D,20150924,000000,4.82254,4.8265,4.72024,4.81878,14044726.099075,0
+SONY.US,D,20150925,000000,4.96946,4.98848,4.86142,4.8941,7792414.2610042,0
+SONY.US,D,20150928,000000,4.79142,4.79536,4.6102,4.64492,17581753.210992,0
+SONY.US,D,20150929,000000,4.50968,4.56956,4.49244,4.56006,8666407.7079042,0
+SONY.US,D,20150930,000000,4.68,4.73768,4.65284,4.73174,5560836.4573214,0
+SONY.US,D,20151001,000000,4.78942,4.80134,4.73768,4.77456,8190589.6414631,0
+SONY.US,D,20151002,000000,4.90976,4.9754,4.80134,4.9754,11455622.717202,0
+SONY.US,D,20151005,000000,5.1005,5.12764,5.0757,5.11594,9486389.7287344,0
+SONY.US,D,20151006,000000,5.09692,5.11398,5.03704,5.08542,4815763.2606005,0
+SONY.US,D,20151007,000000,5.14748,5.17602,5.1005,5.1681,3071710.7067644,0
+SONY.US,D,20151008,000000,5.07372,5.1102,5.02336,5.10246,8683496.8666196,0
+SONY.US,D,20151009,000000,5.12368,5.14548,5.1005,5.13758,3388798.3317604,0
+SONY.US,D,20151012,000000,5.15142,5.17802,5.12764,5.15878,3867264.5116386,0
+SONY.US,D,20151013,000000,5.10624,5.17008,5.09692,5.1005,1988743.2794689,0
+SONY.US,D,20151014,000000,5.06222,5.09314,5.01762,5.02336,2472858.7680134,0
+SONY.US,D,20151015,000000,5.13558,5.21468,5.12764,5.2127,4020996.3237191,0
+SONY.US,D,20151016,000000,5.24402,5.25136,5.18534,5.24938,3988371.5661715,0
+SONY.US,D,20151019,000000,5.2821,5.3017,5.2476,5.29776,4123450.5716021,0
+SONY.US,D,20151020,000000,5.26286,5.2801,5.23412,5.2591,2918014.2028631,0
+SONY.US,D,20151021,000000,5.48332,5.49896,5.42166,5.42702,7577528.6826114,0
+SONY.US,D,20151022,000000,5.497,5.57212,5.49502,5.55052,7733389.0734926,0
+SONY.US,D,20151023,000000,5.52376,5.59136,5.46348,5.56242,8414776.4030528,0
+SONY.US,D,20151026,000000,5.6108,5.61636,5.56638,5.58938,6584460.923493,0
+SONY.US,D,20151027,000000,5.49502,5.5311,5.45972,5.52376,4019432.6757847,0
+SONY.US,D,20151028,000000,5.53862,5.61278,5.51048,5.59532,4927594.3520644,0
+SONY.US,D,20151029,000000,5.4389,5.45578,5.27832,5.42702,9759427.8782102,0
+SONY.US,D,20151030,000000,5.51048,5.53308,5.48332,5.48532,3720680.0838261,0
+SONY.US,D,20151102,000000,5.51226,5.58938,5.51226,5.57806,3698340.0944664,0
+SONY.US,D,20151103,000000,5.54658,5.61636,5.54658,5.58344,3522656.6829971,0
+SONY.US,D,20151104,000000,5.51406,5.53666,5.47538,5.49502,4592035.50534,0
+SONY.US,D,20151105,000000,5.5085,5.5293,5.45774,5.47538,2778864.6687774,0
+SONY.US,D,20151106,000000,5.3826,5.42504,5.36516,5.4177,4682701.8654078,0
+SONY.US,D,20151109,000000,5.42504,5.45972,5.35366,5.3826,3426668.8759266,0
+SONY.US,D,20151110,000000,5.40976,5.44088,5.37308,5.42702,2494613.6504041,0
+SONY.US,D,20151111,000000,5.48532,5.49302,5.44448,5.46548,2941443.7017513,0
+SONY.US,D,20151112,000000,5.41174,5.42898,5.37508,5.3826,2737433.0425412,0
+SONY.US,D,20151113,000000,5.3134,5.3269,5.26086,5.27436,3994076.3591193,0
+SONY.US,D,20151116,000000,5.24938,5.3017,5.24402,5.29976,3275413.6804133,0
+SONY.US,D,20151117,000000,5.19128,5.26086,5.16252,5.18932,7616372.7237175,0
+SONY.US,D,20151118,000000,5.18356,5.21866,5.1681,5.2127,4841659.2880046,0
+SONY.US,D,20151119,000000,5.19526,5.22062,5.17602,5.18732,2937817.0473486,0
+SONY.US,D,20151120,000000,5.19704,5.21666,5.18,5.19326,2693434.0072771,0
+SONY.US,D,20151123,000000,5.17602,5.2226,5.16632,5.17404,3341687.1327043,0
+SONY.US,D,20151124,000000,5.18732,5.2226,5.15142,5.20676,3490274.038678,0
+SONY.US,D,20151125,000000,5.11218,5.13358,5.1102,5.11974,3241744.8095675,0
+SONY.US,D,20151127,000000,5.13162,5.16432,5.1102,5.11594,1098190.2965408,0
+SONY.US,D,20151130,000000,5.01186,5.02932,4.98848,5.0063,4572933.7804123,0
+SONY.US,D,20151201,000000,5.06024,5.09118,5.05034,5.06024,3122867.2143476,0
+SONY.US,D,20151202,000000,4.96172,4.96368,4.89212,4.9058,10554492.412602,0
+SONY.US,D,20151203,000000,4.94982,4.97142,4.86318,4.87626,9066429.2017307,0
+SONY.US,D,20151204,000000,4.8499,4.90778,4.84238,4.9038,7414445.2470778,0
+SONY.US,D,20151207,000000,4.90186,4.91176,4.85762,4.88616,2479067.9635207,0
+SONY.US,D,20151208,000000,4.80528,4.82254,4.76504,4.78942,6628374.2103222,0
+SONY.US,D,20151209,000000,4.76504,4.76662,4.6683,4.7046,7121901.8506266,0
+SONY.US,D,20151210,000000,4.77852,4.7934,4.74738,4.75712,4848382.9741225,0
+SONY.US,D,20151211,000000,4.73174,4.74738,4.68198,4.7006,6773440.3864305,0
+SONY.US,D,20151214,000000,4.72778,4.78388,4.6893,4.76108,9868792.4411581,0
+SONY.US,D,20151215,000000,4.75532,4.78388,4.69704,4.73174,10217137.892765,0
+SONY.US,D,20151216,000000,4.79934,4.8842,4.78388,4.87446,11386771.767832,0
+SONY.US,D,20151217,000000,4.89016,4.92344,4.85188,4.85366,5083444.6548946,0
+SONY.US,D,20151218,000000,4.74938,4.76862,4.72004,4.72004,6003005.8290188,0
+SONY.US,D,20151221,000000,4.6913,4.71628,4.62944,4.7026,7622072.4726398,0
+SONY.US,D,20151222,000000,4.64688,4.70654,4.6352,4.69328,5123761.5514746,0
+SONY.US,D,20151223,000000,4.72974,4.77456,4.71628,4.75532,4969338.7078876,0
+SONY.US,D,20151224,000000,4.74738,4.78586,4.74562,4.7706,2420052.8640607,0
+SONY.US,D,20151228,000000,4.77258,4.78744,4.73768,4.76504,3055605.13304,0
+SONY.US,D,20151229,000000,4.80134,4.80886,4.76602,4.79536,3405019.9180735,0
+SONY.US,D,20151230,000000,4.78586,4.80886,4.7706,4.77456,1785862.481992,0
+SONY.US,D,20151231,000000,4.76504,4.78388,4.73374,4.75334,3567039.0642063,0
+SONY.US,D,20160104,000000,4.72184,4.78942,4.69504,4.77654,12761177.949974,0
+SONY.US,D,20160105,000000,4.81064,4.96766,4.81064,4.91948,18023140.758722,0
+SONY.US,D,20160106,000000,4.68198,4.68396,4.49444,4.56402,27341423.202431,0
+SONY.US,D,20160107,000000,4.54242,4.56756,4.4748,4.49444,10918030.469301,0
+SONY.US,D,20160108,000000,4.6005,4.61794,4.44248,4.44248,9680055.0914493,0
+SONY.US,D,20160111,000000,4.51366,4.52338,4.4405,4.51168,12387420.69742,0
+SONY.US,D,20160112,000000,4.45734,4.45912,4.35526,4.41334,10668774.900505,0
+SONY.US,D,20160113,000000,4.46884,4.4867,4.3158,4.34356,12281546.600183,0
+SONY.US,D,20160114,000000,4.29716,4.32452,4.22956,4.30688,15587516.98765,0
+SONY.US,D,20160115,000000,4.16792,4.1895,4.09674,4.14052,8604391.4132151,0
+SONY.US,D,20160119,000000,4.3862,4.39768,4.24126,4.28944,11236091.591236,0
+SONY.US,D,20160120,000000,4.03448,4.11318,3.8937,4.06342,14041457.570489,0
+SONY.US,D,20160121,000000,4.0424,4.14848,4.02496,4.08702,6746565.8180611,0
+SONY.US,D,20160122,000000,4.13282,4.22758,4.12688,4.19904,8746093.2242518,0
+SONY.US,D,20160125,000000,4.10644,4.14452,4.07314,4.08106,6096976.025851,0
+SONY.US,D,20160126,000000,4.02496,4.11218,4.01724,4.10068,5583080.6101946,0
+SONY.US,D,20160127,000000,4.09872,4.13858,4.04044,4.06342,3830735.6782806,0
+SONY.US,D,20160128,000000,3.91274,3.95756,3.84336,3.9187,13009212.864576,0
+SONY.US,D,20160129,000000,4.3592,4.72778,4.34732,4.6122,28563726.792759,0
+SONY.US,D,20160201,000000,4.48866,4.50594,4.43674,4.50196,9881906.9077047,0
+SONY.US,D,20160202,000000,4.31876,4.3842,4.29538,4.32452,14647421.585329,0
+SONY.US,D,20160203,000000,4.26662,4.28944,4.16592,4.25492,8156608.0410306,0
+SONY.US,D,20160204,000000,4.25872,4.31876,4.22956,4.26466,5077785.2581772,0
+SONY.US,D,20160205,000000,4.29716,4.3031,4.18774,4.19706,6345863.3807791,0
+SONY.US,D,20160208,000000,4.13478,4.14352,4.0307,4.09474,7973555.3081669,0
+SONY.US,D,20160209,000000,3.94586,4.02894,3.94188,4.00752,15803996.478131,0
+SONY.US,D,20160210,000000,3.9883,4.10924,3.98056,4.01524,4990508.4833092,0
+SONY.US,D,20160211,000000,3.93396,3.9748,3.8842,3.91274,6382740.251903,0
+SONY.US,D,20160212,000000,3.92642,4.02298,3.89808,4.02118,6010748.4083071,0
+SONY.US,D,20160216,000000,4.15798,4.17978,4.11934,4.16592,6597842.7233965,0
+SONY.US,D,20160217,000000,4.25692,4.3031,4.24502,4.2837,5615659.9715122,0
+SONY.US,D,20160218,000000,4.35724,4.35724,4.2809,4.2914,3124486.3465635,0
+SONY.US,D,20160219,000000,4.25692,4.2799,4.21608,4.24304,3881841.7456078,0
+SONY.US,D,20160222,000000,4.2934,4.33384,4.28944,4.30884,2839332.4476087,0
+SONY.US,D,20160223,000000,4.19148,4.23332,4.15222,4.15422,5945433.3208788,0
+SONY.US,D,20160224,000000,4.09078,4.15222,4.04994,4.13858,3472715.7855822,0
+SONY.US,D,20160225,000000,4.0791,4.12328,4.05768,4.12132,5443830.1955972,0
+SONY.US,D,20160226,000000,4.13658,4.1907,4.13082,4.15996,12252689.729755,0
+SONY.US,D,20160229,000000,4.1102,4.13858,4.0771,4.0791,5894286.901347,0
+SONY.US,D,20160301,000000,4.11218,4.19328,4.10248,4.17386,5554480.9850717,0
+SONY.US,D,20160302,000000,4.2256,4.25872,4.20836,4.24898,8482315.9057679,0
+SONY.US,D,20160303,000000,4.25296,4.27796,4.23452,4.2702,27167389.18733,0
+SONY.US,D,20160304,000000,4.39174,4.46984,4.3862,4.42878,8651754.8135512,0
+SONY.US,D,20160307,000000,4.4054,4.51366,4.40144,4.48472,10575379.72259,0
+SONY.US,D,20160308,000000,4.43474,4.44248,4.32988,4.33782,7651690.9909325,0
+SONY.US,D,20160309,000000,4.5196,4.52912,4.45912,4.49622,7885476.5332294,0
+SONY.US,D,20160310,000000,4.68,4.69504,4.51366,4.56956,12836419.679772,0
+SONY.US,D,20160311,000000,4.70854,4.75532,4.678,4.75334,7312848.4835459,0
+SONY.US,D,20160314,000000,4.73174,4.75712,4.71824,4.74738,4137624.2835237,0
+SONY.US,D,20160315,000000,4.72004,4.73968,4.7006,4.73568,3418447.114207,0
+SONY.US,D,20160316,000000,4.8499,4.92522,4.84412,4.92522,7160004.4199702,0
+SONY.US,D,20160317,000000,4.98136,5.04854,4.95774,5.03904,14698784.897962,0
+SONY.US,D,20160318,000000,5.05826,5.10444,5.03506,5.07372,5502562.8296238,0
+SONY.US,D,20160321,000000,5.08364,5.11594,5.0523,5.11218,4957676.9207122,0
+SONY.US,D,20160322,000000,5.02932,5.0777,5.01384,5.07176,4243856.5065773,0
+SONY.US,D,20160323,000000,5.00236,5.0081,4.93258,4.93832,4228976.6310724,0
+SONY.US,D,20160324,000000,4.86142,4.92344,4.83246,4.91948,4455695.4935106,0
+SONY.US,D,20160328,000000,4.96766,4.99046,4.9068,4.93454,4244189.4122665,0
+SONY.US,D,20160329,000000,4.94982,5.0523,4.92502,5.0523,6025598.0196581,0
+SONY.US,D,20160330,000000,4.9754,5.03308,4.96766,4.98136,4958065.310683,0
+SONY.US,D,20160331,000000,4.9831,5.0081,4.96368,4.96766,2381435.8041063,0
+SONY.US,D,20160401,000000,4.78388,4.81658,4.72184,4.81264,6434729.0237094,0
+SONY.US,D,20160404,000000,4.95576,4.9964,4.93832,4.94604,11164400.855457,0
+SONY.US,D,20160405,000000,4.9831,5.0214,4.96172,4.96172,21108737.667949,0
+SONY.US,D,20160406,000000,4.96368,4.9984,4.90976,4.99046,7912926.1205165,0
+SONY.US,D,20160407,000000,4.96566,4.98136,4.86142,4.88616,6376389.8236793,0
+SONY.US,D,20160408,000000,5.0892,5.0892,5.01186,5.03506,5072065.3331528,0
+SONY.US,D,20160411,000000,5.29776,5.315,5.20874,5.2107,12754469.395933,0
+SONY.US,D,20160412,000000,5.406,5.4177,5.33464,5.40224,12288381.254864,0
+SONY.US,D,20160413,000000,5.38856,5.43098,5.36914,5.42702,5956267.8878566,0
+SONY.US,D,20160414,000000,5.3249,5.3711,5.31144,5.33264,7763295.1012448,0
+SONY.US,D,20160415,000000,5.16058,5.18176,5.11974,5.14948,8848829.9375681,0
+SONY.US,D,20160418,000000,4.9286,5.15542,4.9157,5.11398,15232962.340535,0
+SONY.US,D,20160419,000000,5.20476,5.21468,5.14748,5.16632,6145973.69048,0
+SONY.US,D,20160420,000000,5.3963,5.44088,5.36338,5.39232,8625157.666589,0
+SONY.US,D,20160421,000000,5.26484,5.27158,5.08442,5.10246,14657368.403802,0
+SONY.US,D,20160422,000000,5.23036,5.25136,5.08364,5.14548,15198874.815565,0
+SONY.US,D,20160425,000000,4.94784,4.96766,4.9177,4.96368,7762977.3276322,0
+SONY.US,D,20160426,000000,4.95774,4.98136,4.93832,4.97736,3739907.9093937,0
+SONY.US,D,20160427,000000,4.96766,4.9831,4.9038,4.94604,5749891.5806428,0
+SONY.US,D,20160428,000000,5.0063,5.07176,4.64492,4.68574,11549769.45493,0
+SONY.US,D,20160429,000000,4.71054,4.7143,4.62566,4.65462,11684298.661571,0
+SONY.US,D,20160502,000000,4.81858,4.82452,4.75532,4.77456,6430436.557928,0
+SONY.US,D,20160503,000000,4.73768,4.74164,4.61972,4.65838,4958085.4867854,0
+SONY.US,D,20160504,000000,4.64094,4.66036,4.56756,4.60624,15641427.533208,0
+SONY.US,D,20160505,000000,4.6237,4.64292,4.59336,4.63122,17277179.813497,0
+SONY.US,D,20160506,000000,4.57156,4.6237,4.56202,4.6102,13594799.016013,0
+SONY.US,D,20160509,000000,4.6663,4.68,4.60446,4.6217,3804844.6949021,0
+SONY.US,D,20160510,000000,4.73568,4.78586,4.72004,4.78388,5874458.8367337,0
+SONY.US,D,20160511,000000,4.83246,4.83442,4.73968,4.74364,8873676.8076487,0
+SONY.US,D,20160512,000000,5.03904,5.05034,4.9518,4.99046,13452355.733213,0
+SONY.US,D,20160513,000000,5.12764,5.15142,5.0099,5.04458,15709738.771839,0
+SONY.US,D,20160516,000000,5.06598,5.10822,5.04854,5.09118,7748001.6156412,0
+SONY.US,D,20160517,000000,5.05034,5.09118,4.9964,5.0063,7203267.0274974,0
+SONY.US,D,20160518,000000,5.16432,5.22638,5.14548,5.17206,8732388.6067107,0
+SONY.US,D,20160519,000000,5.04278,5.06798,5.00434,5.03904,4399157.0106177,0
+SONY.US,D,20160520,000000,5.08364,5.11594,5.08204,5.10624,2932641.8770882,0
+SONY.US,D,20160523,000000,5.08364,5.11594,5.06798,5.07372,2759868.8683871,0
+SONY.US,D,20160524,000000,5.20476,5.42702,5.17206,5.37706,18708618.793039,0
+SONY.US,D,20160525,000000,5.4078,5.42898,5.35168,5.38856,13006605.103344,0
+SONY.US,D,20160526,000000,5.41572,5.42344,5.3711,5.4177,5437772.3208574,0
+SONY.US,D,20160527,000000,5.4078,5.42344,5.38856,5.41174,3095251.1742157,0
+SONY.US,D,20160531,000000,5.41572,5.42504,5.34772,5.38082,6694859.5116879,0
+SONY.US,D,20160601,000000,5.38082,5.3963,5.3384,5.38082,3261320.6729012,0
+SONY.US,D,20160602,000000,5.34772,5.4078,5.34038,5.4078,3066807.9138862,0
+SONY.US,D,20160603,000000,5.42344,5.45002,5.38458,5.39828,8416718.3529069,0
+SONY.US,D,20160606,000000,5.52376,5.58938,5.52376,5.56242,5399135.084801,0
+SONY.US,D,20160607,000000,5.58344,5.62606,5.57806,5.57986,4007589.3036879,0
+SONY.US,D,20160608,000000,5.58742,5.64152,5.58542,5.63578,4983739.4009609,0
+SONY.US,D,20160609,000000,5.53308,5.57986,5.5311,5.55648,4022706.2483958,0
+SONY.US,D,20160610,000000,5.46348,5.47142,5.38658,5.41374,4603470.3113636,0
+SONY.US,D,20160613,000000,5.317,5.38082,5.31144,5.315,5853394.9858493,0
+SONY.US,D,20160614,000000,5.33264,5.37508,5.29776,5.34394,5904420.348767,0
+SONY.US,D,20160615,000000,5.40976,5.45774,5.39828,5.4078,4184563.9857096,0
+SONY.US,D,20160616,000000,5.33264,5.39034,5.27832,5.37706,5156406.4851247,0
+SONY.US,D,20160617,000000,5.35564,5.39232,5.33124,5.39232,5134243.0366608,0
+SONY.US,D,20160620,000000,5.53488,5.57212,5.50274,5.51226,4754836.4754401,0
+SONY.US,D,20160621,000000,5.63774,5.6433,5.60486,5.61636,6739473.9180748,0
+SONY.US,D,20160622,000000,5.57806,5.62606,5.52576,5.52576,5496081.2567345,0
+SONY.US,D,20160623,000000,5.61832,5.62804,5.55846,5.60106,4287033.3656694,0
+SONY.US,D,20160624,000000,5.33464,5.45198,5.3249,5.33064,12760708.855594,0
+SONY.US,D,20160627,000000,5.24402,5.26086,5.18356,5.23036,8879280.7200845,0
+SONY.US,D,20160628,000000,5.38658,5.43694,5.35068,5.43098,6875067.414116,0
+SONY.US,D,20160629,000000,5.58542,5.6881,5.57806,5.66652,11117652.826243,0
+SONY.US,D,20160630,000000,5.6108,5.67344,5.57986,5.66848,6944286.5773547,0
+SONY.US,D,20160701,000000,5.6338,5.7032,5.6338,5.67642,5500086.2130569,0
+SONY.US,D,20160705,000000,5.67642,5.67642,5.60684,5.63774,6030949.7308142,0
+SONY.US,D,20160706,000000,5.70714,5.81362,5.7032,5.81162,9099891.2675272,0
+SONY.US,D,20160707,000000,5.81362,5.85028,5.75334,5.80964,9075851.4415422,0
+SONY.US,D,20160708,000000,5.83264,5.9175,5.82868,5.90796,5629157.7840039,0
+SONY.US,D,20160711,000000,5.99878,6.05074,5.99284,6.02614,10274639.784547,0
+SONY.US,D,20160712,000000,5.9294,5.95654,5.87706,5.90796,13442403.870715,0
+SONY.US,D,20160713,000000,5.74384,5.74384,5.68018,5.70714,10638283.765784,0
+SONY.US,D,20160714,000000,5.84058,5.86098,5.79002,5.80192,7977822.5538202,0
+SONY.US,D,20160715,000000,5.81956,5.82314,5.78802,5.80192,5287556.1946168,0
+SONY.US,D,20160718,000000,5.8039,5.85328,5.79992,5.85228,4376453.8514152,0
+SONY.US,D,20160719,000000,5.8483,5.86358,5.82868,5.84632,3782035.6111621,0
+SONY.US,D,20160720,000000,5.89052,5.90796,5.87506,5.89452,2508015.6264096,0
+SONY.US,D,20160721,000000,5.78604,5.82314,5.769,5.79398,5466351.7698781,0
+SONY.US,D,20160722,000000,5.80192,5.84434,5.79992,5.83464,2363378.1924767,0
+SONY.US,D,20160725,000000,5.7803,5.78428,5.70418,5.76504,6025648.4599143,0
+SONY.US,D,20160726,000000,5.83264,5.85602,5.82016,5.83464,3326136.4017953,0
+SONY.US,D,20160727,000000,5.89646,5.92346,5.83858,5.86932,3847133.8054895,0
+SONY.US,D,20160728,000000,5.88478,5.93632,5.86932,5.92542,7585104.8090548,0
+SONY.US,D,20160729,000000,6.24382,6.47022,6.22062,6.45258,18931539.504205,0
+SONY.US,D,20160801,000000,6.37348,6.37744,6.25176,6.27732,9306988.8704014,0
+SONY.US,D,20160802,000000,6.24382,6.2811,6.2343,6.27732,5853833.8160761,0
+SONY.US,D,20160803,000000,6.21686,6.25374,6.19048,6.2478,4080884.039607,0
+SONY.US,D,20160804,000000,6.26364,6.31124,6.2363,6.29656,4770846.2126782,0
+SONY.US,D,20160805,000000,6.3152,6.34076,6.29082,6.31896,3349565.9006835,0
+SONY.US,D,20160808,000000,6.24978,6.26762,6.20814,6.23808,4282554.2709411,0
+SONY.US,D,20160809,000000,6.3348,6.39846,6.3152,6.34474,4222782.5676419,0
+SONY.US,D,20160810,000000,6.38696,6.39846,6.32096,6.34474,4213894.9945437,0
+SONY.US,D,20160811,000000,6.37744,6.40046,6.36794,6.3814,4742539.1410398,0
+SONY.US,D,20160812,000000,6.3485,6.37348,6.32292,6.3388,3484649.9501397,0
+SONY.US,D,20160815,000000,6.33086,6.34474,6.30726,6.3269,3902850.1122105,0
+SONY.US,D,20160816,000000,6.32886,6.35822,6.32886,6.33086,2104554.1071271,0
+SONY.US,D,20160817,000000,6.22638,6.27732,6.19604,6.25176,5314783.8447777,0
+SONY.US,D,20160818,000000,6.3348,6.40838,6.3269,6.3927,6332062.9267515,0
+SONY.US,D,20160819,000000,6.29082,6.34076,6.24978,6.31896,6312078.4973445,0
+SONY.US,D,20160822,000000,6.36794,6.39628,6.3368,6.37546,3755332.5396629,0
+SONY.US,D,20160823,000000,6.40838,6.4391,6.37944,6.39648,4213153.5227813,0
+SONY.US,D,20160824,000000,6.47974,6.48928,6.40738,6.42164,4982982.7971217,0
+SONY.US,D,20160825,000000,6.45058,6.46824,6.43334,6.45854,3846518.4343669,0
+SONY.US,D,20160826,000000,6.45258,6.5087,6.38538,6.40838,5097139.1843849,0
+SONY.US,D,20160829,000000,6.32292,6.36396,6.30528,6.34474,5166691.2533124,0
+SONY.US,D,20160830,000000,6.3039,6.32096,6.27732,6.29456,3426936.2092832,0
+SONY.US,D,20160831,000000,6.2696,6.2696,6.18058,6.21112,4353907.0570061,0
+SONY.US,D,20160901,000000,6.18058,6.21686,6.14174,6.20736,5758355.455591,0
+SONY.US,D,20160902,000000,6.28306,6.34076,6.28306,6.3039,4735306.0083367,0
+SONY.US,D,20160906,000000,6.41016,6.47598,6.38974,6.47398,4950832.17798,0
+SONY.US,D,20160907,000000,6.53386,6.5396,6.45458,6.45854,5691965.9907113,0
+SONY.US,D,20160908,000000,6.44484,6.45854,6.38338,6.39648,5144361.3520041,0
+SONY.US,D,20160909,000000,6.35444,6.36198,6.26762,6.26762,5417737.4511947,0
+SONY.US,D,20160912,000000,6.20536,6.32292,6.19782,6.30926,7741303.1496513,0
+SONY.US,D,20160913,000000,6.27336,6.27912,6.20436,6.21112,5268141.7401021,0
+SONY.US,D,20160914,000000,6.20912,6.26168,6.20912,6.2226,2816291.3386914,0
+SONY.US,D,20160915,000000,6.17682,6.29082,6.16116,6.27158,3148258.8391922,0
+SONY.US,D,20160916,000000,6.1552,6.19048,6.1225,6.13954,5473650.4749137,0
+SONY.US,D,20160919,000000,6.19782,6.23036,6.1552,6.15918,2862918.3112904,0
+SONY.US,D,20160920,000000,6.29456,6.3249,6.25176,6.2696,4931271.4467231,0
+SONY.US,D,20160921,000000,6.4179,6.47778,6.38974,6.45654,6898557.4413114,0
+SONY.US,D,20160922,000000,6.55688,6.59948,6.52436,6.54914,5031112.8893479,0
+SONY.US,D,20160923,000000,6.49502,6.52812,6.47974,6.48928,4089479.0592207,0
+SONY.US,D,20160926,000000,6.43534,6.48172,6.43156,6.46248,4431337.893913,0
+SONY.US,D,20160927,000000,6.45358,6.49622,6.44208,6.47896,3954465.6261227,0
+SONY.US,D,20160928,000000,6.47896,6.50792,6.44962,6.50016,3646270.6182506,0
+SONY.US,D,20160929,000000,6.44584,6.47896,6.42662,6.43434,4510070.0894233,0
+SONY.US,D,20160930,000000,6.34154,6.46548,6.31976,6.4286,7238701.3073015,0
+SONY.US,D,20161003,000000,6.3822,6.43634,6.36674,6.40738,5076993.3461589,0
+SONY.US,D,20161004,000000,6.40342,6.40738,6.3277,6.3376,5106990.1663718,0
+SONY.US,D,20161005,000000,6.39172,6.41312,6.37228,6.37626,2865420.1479854,0
+SONY.US,D,20161006,000000,6.3237,6.3493,6.3043,6.33364,4214616.2902038,0
+SONY.US,D,20161007,000000,6.3045,6.316,6.25432,6.29716,2830818.1324046,0
+SONY.US,D,20161010,000000,6.3277,6.38974,6.31006,6.3356,3352269.4984023,0
+SONY.US,D,20161011,000000,6.36474,6.37704,6.3356,6.34554,3671263.7650731,0
+SONY.US,D,20161012,000000,6.3396,6.34554,6.312,6.32966,2925161.5871311,0
+SONY.US,D,20161013,000000,6.37052,6.44406,6.3493,6.4401,7499830.5123482,0
+SONY.US,D,20161014,000000,6.4286,6.43058,6.36098,6.36674,6038470.3729765,0
+SONY.US,D,20161017,000000,6.35524,6.37824,6.33364,6.3473,2503884.5694474,0
+SONY.US,D,20161018,000000,6.45556,6.51862,6.44584,6.48452,3394583.8291177,0
+SONY.US,D,20161019,000000,6.3937,6.40142,6.36774,6.37052,3162513.2555233,0
+SONY.US,D,20161020,000000,6.3356,6.36098,6.3027,6.33364,2541003.5538001,0
+SONY.US,D,20161021,000000,6.20774,6.2349,6.19266,6.21546,5548967.8650966,0
+SONY.US,D,20161024,000000,6.23688,6.25038,6.21348,6.22122,2882014.9921925,0
+SONY.US,D,20161025,000000,6.16352,6.17918,6.14194,6.16552,4305116.197427,0
+SONY.US,D,20161026,000000,6.13398,6.20774,6.12824,6.16352,7136060.4304712,0
+SONY.US,D,20161027,000000,6.1439,6.16154,6.0997,6.10364,3862977.089883,0
+SONY.US,D,20161028,000000,6.09178,6.13398,6.06838,6.09572,5718462.257161,0
+SONY.US,D,20161031,000000,6.11872,6.12072,6.02414,6.06438,8099827.444909,0
+SONY.US,D,20161101,000000,6.11296,6.16154,5.88062,5.94862,13200184.717623,0
+SONY.US,D,20161102,000000,6.10364,6.13202,6.06064,6.07234,9712972.4024812,0
+SONY.US,D,20161103,000000,6.10168,6.10922,6.06638,6.07828,5085043.6110085,0
+SONY.US,D,20161104,000000,5.9623,6.0202,5.95634,5.96804,5900062.3106531,0
+SONY.US,D,20161107,000000,5.87288,5.9068,5.85562,5.88458,11432591.696336,0
+SONY.US,D,20161108,000000,5.86692,5.97896,5.86318,5.93316,5842590.6830251,0
+SONY.US,D,20161109,000000,5.7916,5.89826,5.76444,5.8479,5987147.4125483,0
+SONY.US,D,20161110,000000,5.84018,5.87686,5.75274,5.77632,13507320.48012,0
+SONY.US,D,20161111,000000,5.8152,5.84018,5.78468,5.82828,5853046.9480832,0
+SONY.US,D,20161114,000000,5.8362,5.8479,5.78762,5.80548,5302572.2588127,0
+SONY.US,D,20161115,000000,5.71824,5.75116,5.70854,5.73174,4210162.4156035,0
+SONY.US,D,20161116,000000,5.72222,5.72222,5.66968,5.68534,4022918.0974707,0
+SONY.US,D,20161117,000000,5.72776,5.75672,5.71052,5.74918,3618926.9555008,0
+SONY.US,D,20161118,000000,5.7008,5.7026,5.64172,5.64806,4565423.2263015,0
+SONY.US,D,20161121,000000,5.73946,5.76444,5.73372,5.76048,2911668.8186648,0
+SONY.US,D,20161122,000000,5.85188,5.85962,5.81322,5.84216,4286599.5794682,0
+SONY.US,D,20161123,000000,5.8035,5.82452,5.78368,5.81916,1907983.3856694,0
+SONY.US,D,20161125,000000,5.7123,5.71824,5.69308,5.71052,1637260.4439415,0
+SONY.US,D,20161128,000000,5.71628,5.72776,5.69406,5.7242,2418827.1658411,0
+SONY.US,D,20161129,000000,5.68732,5.7357,5.67166,5.70854,2290426.4502981,0
+SONY.US,D,20161130,000000,5.68138,5.68138,5.62724,5.62724,3875274.4242833,0
+SONY.US,D,20161201,000000,5.51684,5.53388,5.44328,5.4623,7525988.8290831,0
+SONY.US,D,20161202,000000,5.3949,5.45278,5.36576,5.43158,4921370.0244803,0
+SONY.US,D,20161205,000000,5.4183,5.46428,5.4163,5.44684,4859323.4656378,0
+SONY.US,D,20161206,000000,5.43754,5.45852,5.43354,5.45078,3390669.6652561,0
+SONY.US,D,20161207,000000,5.46826,5.53764,5.44882,5.53764,4079471.7124404,0
+SONY.US,D,20161208,000000,5.56342,5.65204,5.56342,5.6443,10476809.374415,0
+SONY.US,D,20161209,000000,5.69882,5.72222,5.6891,5.6911,4628423.1059814,0
+SONY.US,D,20161212,000000,5.65996,5.66968,5.62724,5.63698,5448586.711733,0
+SONY.US,D,20161213,000000,5.69882,5.75474,5.69882,5.726,4164771.2292753,0
+SONY.US,D,20161214,000000,5.66768,5.67564,5.5771,5.57886,4527053.3236013,0
+SONY.US,D,20161215,000000,5.56916,5.6098,5.55748,5.58642,3956876.6703571,0
+SONY.US,D,20161216,000000,5.50354,5.52258,5.48788,5.50552,4491185.2575962,0
+SONY.US,D,20161219,000000,5.57114,5.61356,5.56718,5.58246,3673457.9162069,0
+SONY.US,D,20161220,000000,5.55748,5.57886,5.54558,5.56342,1842305.1283986,0
+SONY.US,D,20161221,000000,5.52654,5.5416,5.51126,5.51484,2090269.4266424,0
+SONY.US,D,20161222,000000,5.51484,5.5301,5.47618,5.48788,4403071.1744794,0
+SONY.US,D,20161223,000000,5.48986,5.51484,5.48986,5.50928,1712159.1799997,0
+SONY.US,D,20161227,000000,5.47818,5.51286,5.47618,5.49382,2079061.6017706,0
+SONY.US,D,20161228,000000,5.51684,5.51684,5.47222,5.4742,1838441.4047929,0
+SONY.US,D,20161229,000000,5.45478,5.47022,5.44328,5.44882,2228970.0424502,0
+SONY.US,D,20161230,000000,5.42028,5.44328,5.40204,5.42564,3333914.2892626,0
+SONY.US,D,20170103,000000,5.43948,5.48212,5.42762,5.47618,4624216.3886353,0
+SONY.US,D,20170104,000000,5.51286,5.54756,5.50076,5.53208,4704370.9993634,0
+SONY.US,D,20170105,000000,5.52456,5.57232,5.50354,5.55944,5302814.3720415,0
+SONY.US,D,20170106,000000,5.5301,5.6215,5.52258,5.60586,4984072.3066501,0
+SONY.US,D,20170109,000000,5.56342,5.60386,5.56342,5.57886,3351336.3536673,0
+SONY.US,D,20170110,000000,5.6911,5.73946,5.68732,5.71628,4360908.1645318,0
+SONY.US,D,20170111,000000,5.84394,5.89626,5.83224,5.89232,6289198.7972462,0
+SONY.US,D,20170112,000000,5.96032,5.98114,5.92426,5.97518,10531648.020682,0
+SONY.US,D,20170113,000000,5.97716,6.01622,5.96428,6.00452,4160115.5936512,0
+SONY.US,D,20170117,000000,6.00056,6.01266,5.96804,5.97362,3825096.4576655,0
+SONY.US,D,20170118,000000,5.96428,5.96804,5.92326,5.94484,2953246.7216433,0
+SONY.US,D,20170119,000000,5.90382,5.92522,5.87388,5.88458,4267301.1375422,0
+SONY.US,D,20170120,000000,5.87288,5.91156,5.86892,5.90382,4117251.464146,0
+SONY.US,D,20170123,000000,5.87488,5.89826,5.85386,5.89032,2786859.4493453,0
+SONY.US,D,20170124,000000,5.88656,5.90382,5.87488,5.90202,2547182.4851538,0
+SONY.US,D,20170125,000000,5.90382,5.96626,5.90202,5.96032,4109574.4571906,0
+SONY.US,D,20170126,000000,5.98688,6.03984,5.98688,6.02414,4890798.1853498,0
+SONY.US,D,20170127,000000,5.93514,5.93514,5.88458,5.90776,3632117.0824313,0
+SONY.US,D,20170130,000000,5.68138,5.73768,5.6443,5.69882,9740245.4488729,0
+SONY.US,D,20170131,000000,5.85762,5.88262,5.82628,5.85962,5525366.8693383,0
+SONY.US,D,20170201,000000,5.84394,5.86892,5.82074,5.85386,4470822.5262697,0
+SONY.US,D,20170202,000000,5.9058,6.23688,5.9058,6.18296,11073154.432446,0
+SONY.US,D,20170203,000000,6.11694,6.15558,6.10722,6.12824,5345002.6021167,0
+SONY.US,D,20170206,000000,6.15362,6.18692,6.14668,6.18296,3224307.6130861,0
+SONY.US,D,20170207,000000,6.2018,6.22498,6.20002,6.21546,3074878.354838,0
+SONY.US,D,20170208,000000,6.17322,6.20576,6.15362,6.16154,3134407.9449086,0
+SONY.US,D,20170209,000000,6.14194,6.17898,6.13796,6.15558,2534607.7293458,0
+SONY.US,D,20170210,000000,6.13598,6.15758,6.12446,6.14966,2679451.9683281,0
+SONY.US,D,20170213,000000,6.10544,6.15164,6.10544,6.13202,3430517.4674556,0
+SONY.US,D,20170214,000000,6.10364,6.13796,6.08978,6.1227,2841112.9886437,0
+SONY.US,D,20170215,000000,6.07234,6.11694,6.07234,6.1112,3247197.4012356,0
+SONY.US,D,20170216,000000,6.05688,6.07828,6.04734,6.05884,3379078.4944391,0
+SONY.US,D,20170217,000000,6.05488,6.06638,6.03584,6.06638,3905387.2570847,0
+SONY.US,D,20170221,000000,6.03784,6.06064,6.02414,6.04538,3756775.130983,0
+SONY.US,D,20170222,000000,6.05688,6.06538,6.03884,6.06064,3451500.6139302,0
+SONY.US,D,20170223,000000,6.04538,6.04734,6.01226,6.04734,4953944.341772,0
+SONY.US,D,20170224,000000,5.9948,5.9968,5.96984,5.98688,2765568.6173093,0
+SONY.US,D,20170227,000000,5.98114,5.9849,5.94288,5.95634,3545839.0246311,0
+SONY.US,D,20170228,000000,6.0085,6.0299,5.97916,5.99284,4270670.5466396,0
+SONY.US,D,20170301,000000,6.05094,6.10722,6.0434,6.10364,5700051.5637398,0
+SONY.US,D,20170302,000000,6.07828,6.10168,6.07034,6.08028,5671093.8127995,0
+SONY.US,D,20170303,000000,6.10922,6.13004,6.08502,6.10922,4922252.7289594,0
+SONY.US,D,20170306,000000,6.06264,6.06264,6.0192,6.03584,2778244.2536293,0
+SONY.US,D,20170307,000000,6.00256,6.0065,5.96626,5.97162,2460273.9241542,0
+SONY.US,D,20170308,000000,5.97716,5.9849,5.94564,5.9506,1900109.6617158,0
+SONY.US,D,20170309,000000,5.97162,5.99382,5.94862,5.96626,2882378.1620354,0
+SONY.US,D,20170310,000000,6.13994,6.16552,6.10168,6.13796,6148112.357332,0
+SONY.US,D,20170313,000000,6.15558,6.17722,6.15558,6.17522,3317869.2438453,0
+SONY.US,D,20170314,000000,6.13598,6.13598,6.07828,6.08978,2228949.8663478,0
+SONY.US,D,20170315,000000,6.09772,6.1439,6.05688,6.13398,3260896.9747512,0
+SONY.US,D,20170316,000000,6.17148,6.19466,6.16154,6.17322,3060099.359845,0
+SONY.US,D,20170317,000000,6.20576,6.22896,6.2018,6.21152,2162358.6404443,0
+SONY.US,D,20170320,000000,6.22498,6.23688,6.19822,6.21924,1747467.3591638,0
+SONY.US,D,20170321,000000,6.2329,6.24838,6.14568,6.14768,3520785.3495014,0
+SONY.US,D,20170322,000000,6.16552,6.19642,6.15362,6.19068,2248793.063038,0
+SONY.US,D,20170323,000000,6.17898,6.17898,6.12904,6.15164,3209301.6369413,0
+SONY.US,D,20170324,000000,6.24838,6.27396,6.22996,6.2349,2725039.8716545,0
+SONY.US,D,20170327,000000,6.24242,6.28942,6.2232,6.28942,2606485.0940727,0
+SONY.US,D,20170328,000000,6.3023,6.30586,6.2698,6.29856,1770957.3863591,0
+SONY.US,D,20170329,000000,6.43256,6.44962,6.41114,6.43256,4866203.5165492,0
+SONY.US,D,20170330,000000,6.50412,6.52376,6.49262,6.4964,4224310.9073972,0
+SONY.US,D,20170331,000000,6.541,6.55468,6.51802,6.54498,3334418.6918221,0
+SONY.US,D,20170403,000000,6.39748,6.40738,6.36258,6.40738,4284284.3717202,0
+SONY.US,D,20170404,000000,6.43058,6.4395,6.40142,6.4286,3049088.2519714,0
+SONY.US,D,20170405,000000,6.38776,6.40342,6.35304,6.35704,3683177.7535282,0
+SONY.US,D,20170406,000000,6.26782,6.27176,6.24262,6.24998,2672072.5588828,0
+SONY.US,D,20170407,000000,6.22656,6.23648,6.20516,6.2246,2697676.0328024,0
+SONY.US,D,20170410,000000,6.21092,6.21866,6.17462,6.19586,2733871.9604712,0
+SONY.US,D,20170411,000000,6.19406,6.19406,6.15104,6.18038,4794805.3342538,0
+SONY.US,D,20170412,000000,6.12566,6.13716,6.08522,6.10842,3186043.6349233,0
+SONY.US,D,20170413,000000,6.08126,6.10288,6.07748,6.07748,2787116.6946506,0
+SONY.US,D,20170417,000000,6.1669,6.1786,6.15004,6.1786,2656400.7713595,0
+SONY.US,D,20170418,000000,6.14708,6.14708,6.11416,6.14708,2839448.4601974,0
+SONY.US,D,20170419,000000,6.23056,6.24998,6.19586,6.20316,4734756.2095469,0
+SONY.US,D,20170420,000000,6.35108,6.37804,6.33344,6.37032,6395663.0454772,0
+SONY.US,D,20170421,000000,6.60326,6.60326,6.45954,6.53526,11137052.148681,0
+SONY.US,D,20170424,000000,6.58956,6.59354,6.53426,6.56262,7587409.9287518,0
+SONY.US,D,20170425,000000,6.53326,6.56758,6.51978,6.52932,4598895.380149,0
+SONY.US,D,20170426,000000,6.51006,6.53526,6.49064,6.51602,4458626.0723813,0
+SONY.US,D,20170427,000000,6.52932,6.5527,6.49262,6.54298,3697472.5220641,0
+SONY.US,D,20170428,000000,6.66512,6.7119,6.6304,6.69822,5034154.4367817,0
+SONY.US,D,20170501,000000,6.72142,6.76068,6.7119,6.72934,4279810.3210175,0
+SONY.US,D,20170502,000000,6.68078,6.74104,6.67284,6.74104,5083903.6612241,0
+SONY.US,D,20170503,000000,6.7254,6.74104,6.6887,6.71568,4410914.6342794,0
+SONY.US,D,20170504,000000,6.69426,6.71568,6.68474,6.7119,3389297.6902942,0
+SONY.US,D,20170505,000000,6.69426,6.76264,6.69426,6.74878,4543103.4130442,0
+SONY.US,D,20170508,000000,6.81282,6.84196,6.8029,6.82272,4267674.3954362,0
+SONY.US,D,20170509,000000,6.85544,6.89252,6.85544,6.8707,5236772.9449273,0
+SONY.US,D,20170510,000000,6.93116,6.93316,6.89986,6.90776,4606960.7770752,0
+SONY.US,D,20170511,000000,6.89986,6.91966,6.8707,6.90582,3587865.8458875,0
+SONY.US,D,20170512,000000,6.89626,6.91176,6.8826,6.89806,2728217.6077793,0
+SONY.US,D,20170515,000000,6.86098,6.86672,6.83264,6.86098,3958137.6767558,0
+SONY.US,D,20170516,000000,6.90582,6.90976,6.86298,6.8826,3828072.4327665,0
+SONY.US,D,20170517,000000,6.9371,6.96764,6.85742,6.86098,7387797.6598604,0
+SONY.US,D,20170518,000000,6.84394,6.86872,6.8148,6.85346,4890223.166432,0
+SONY.US,D,20170519,000000,6.88458,6.94466,6.87268,6.91966,5004319.025388,0
+SONY.US,D,20170522,000000,6.88062,6.90182,6.86396,6.8945,3321450.5020176,0
+SONY.US,D,20170523,000000,6.92166,6.9391,6.89052,6.89806,2770925.3724911,0
+SONY.US,D,20170524,000000,6.93116,6.99542,6.92166,6.98946,5396532.3675941,0
+SONY.US,D,20170525,000000,6.98154,7.02612,6.94664,7.0182,8843064.6163133,0
+SONY.US,D,20170526,000000,7.03366,7.14468,7.03366,7.11732,13959401.362112,0
+SONY.US,D,20170530,000000,7.09018,7.1213,7.06124,7.07868,10654792.861556,0
+SONY.US,D,20170531,000000,7.10662,7.11534,7.07294,7.10562,5383554.0897383,0
+SONY.US,D,20170601,000000,7.06124,7.08838,7.04754,7.08464,5834560.5942782,0
+SONY.US,D,20170602,000000,7.2436,7.3251,7.21646,7.3251,7086971.9733822,0
+SONY.US,D,20170605,000000,7.3251,7.3505,7.30766,7.30964,3697023.6037861,0
+SONY.US,D,20170606,000000,7.36374,7.42028,7.3584,7.39866,4552465.1245483,0
+SONY.US,D,20170607,000000,7.39094,7.39094,7.3376,7.34254,5465423.6691688,0
+SONY.US,D,20170608,000000,7.292,7.3602,7.26286,7.35244,5892622.3729006,0
+SONY.US,D,20170609,000000,7.2341,7.30964,7.16234,7.17364,11780205.764232,0
+SONY.US,D,20170612,000000,7.14272,7.19662,7.09414,7.1891,6512492.7663056,0
+SONY.US,D,20170613,000000,7.1544,7.1774,7.13676,7.16968,4210762.6546493,0
+SONY.US,D,20170614,000000,7.2454,7.2454,7.1659,7.19108,3857247.0768072,0
+SONY.US,D,20170615,000000,7.23966,7.27474,7.21052,7.26286,5134374.1813263,0
+SONY.US,D,20170616,000000,7.26086,7.26086,7.21052,7.2436,4168397.883678,0
+SONY.US,D,20170619,000000,7.4726,7.53446,7.46864,7.49758,7213783.820863,0
+SONY.US,D,20170620,000000,7.46268,7.46864,7.40064,7.4046,2903109.1072303,0
+SONY.US,D,20170621,000000,7.3812,7.4046,7.37524,7.40064,2506573.0350895,0
+SONY.US,D,20170622,000000,7.44722,7.47836,7.44722,7.45298,2068479.2360726,0
+SONY.US,D,20170623,000000,7.46268,7.47836,7.42244,7.47458,2493968.0151279,0
+SONY.US,D,20170626,000000,7.49362,7.55388,7.49362,7.50552,5489967.8977131,0
+SONY.US,D,20170627,000000,7.50352,7.55488,7.48428,7.48428,5500857.9489725,0
+SONY.US,D,20170628,000000,7.5073,7.54416,7.45298,7.54218,4365114.881878,0
+SONY.US,D,20170629,000000,7.52494,7.54042,7.3715,7.428,4136201.8683059,0
+SONY.US,D,20170630,000000,7.46468,7.46468,7.40858,7.41036,4771643.1687222,0
+SONY.US,D,20170703,000000,7.43752,7.44524,7.39866,7.41036,3260912.106828,0
+SONY.US,D,20170705,000000,7.31716,7.36374,7.30288,7.3602,5263178.418917,0
+SONY.US,D,20170706,000000,7.29396,7.30566,7.26286,7.28426,3333258.5659353,0
+SONY.US,D,20170707,000000,7.29396,7.3465,7.24164,7.33282,5882413.2650967,0
+SONY.US,D,20170710,000000,7.34056,7.40558,7.3386,7.40262,4146234.4352141,0
+SONY.US,D,20170711,000000,7.49958,7.54416,7.4726,7.53842,6649957.5958425,0
+SONY.US,D,20170712,000000,7.68038,7.7228,7.66274,7.70934,5149450.7738293,0
+SONY.US,D,20170713,000000,7.69958,7.73212,7.6687,7.7228,2698599.0894862,0
+SONY.US,D,20170714,000000,7.75948,7.80468,7.74402,7.80468,2728308.40024,0
+SONY.US,D,20170717,000000,7.80268,7.837,7.77812,7.78704,2761967.1830346,0
+SONY.US,D,20170718,000000,7.78108,7.83896,7.78108,7.83322,2443724.4761774,0
+SONY.US,D,20170719,000000,7.82192,7.89548,7.80648,7.8703,5944363.9874528,0
+SONY.US,D,20170720,000000,7.8703,7.90698,7.86038,7.88418,4094144.7828959,0
+SONY.US,D,20170721,000000,7.88418,7.92066,7.87724,7.91866,3149756.9147939,0
+SONY.US,D,20170724,000000,7.84888,7.88616,7.81992,7.8802,3949658.6697309,0
+SONY.US,D,20170725,000000,7.82372,7.82946,7.77138,7.79674,4280324.8116282,0
+SONY.US,D,20170726,000000,7.87822,7.9167,7.8584,7.9167,2547606.1833038,0
+SONY.US,D,20170727,000000,7.98844,8.08184,7.98074,8.01206,7501807.7703812,0
+SONY.US,D,20170728,000000,7.9518,7.95376,7.91352,7.9498,3006667.9967185,0
+SONY.US,D,20170731,000000,7.98074,8.01998,7.95476,7.96924,2981407.5165395,0
+SONY.US,D,20170801,000000,8.0509,8.07788,7.81992,7.89944,5734653.5793203,0
+SONY.US,D,20170802,000000,7.79278,7.80072,7.70654,7.72458,5638020.136974,0
+SONY.US,D,20170803,000000,7.74996,7.80468,7.71508,7.80072,3472917.546606,0
+SONY.US,D,20170804,000000,7.83124,7.84492,7.80072,7.82748,2816366.9990753,0
+SONY.US,D,20170807,000000,7.74004,7.77138,7.73608,7.75948,4107133.1488027,0
+SONY.US,D,20170808,000000,7.82946,7.8935,7.8255,7.8703,4106628.7462432,0
+SONY.US,D,20170809,000000,7.80468,7.80468,7.73012,7.76544,4768450.3005206,0
+SONY.US,D,20170810,000000,7.67444,7.67444,7.53266,7.54416,5157667.4915233,0
+SONY.US,D,20170811,000000,7.53644,7.59294,7.52296,7.56756,2427568.462197,0
+SONY.US,D,20170814,000000,7.5872,7.61216,7.56756,7.59692,2256656.6989404,0
+SONY.US,D,20170815,000000,7.5872,7.59116,7.54616,7.5519,2648567.3996107,0
+SONY.US,D,20170816,000000,7.59492,7.65084,7.59294,7.6431,2418176.4865394,0
+SONY.US,D,20170817,000000,7.6332,7.6548,7.56658,7.56756,3395602.7222879,0
+SONY.US,D,20170818,000000,7.53644,7.55388,7.49182,7.52296,2601461.2445802,0
+SONY.US,D,20170821,000000,7.46864,7.49362,7.44148,7.47064,3063710.8821709,0
+SONY.US,D,20170822,000000,7.46864,7.51522,7.45694,7.51126,2537402.1195254,0
+SONY.US,D,20170823,000000,7.52296,7.54814,7.51918,7.5307,1615389.5489621,0
+SONY.US,D,20170824,000000,7.45496,7.45496,7.39866,7.41036,7089776.451613,0
+SONY.US,D,20170825,000000,7.45496,7.50928,7.44148,7.47064,5493367.5709643,0
+SONY.US,D,20170828,000000,7.48428,7.49006,7.45894,7.46666,970097.26655914,0
+SONY.US,D,20170829,000000,7.47458,7.51126,7.4726,7.49758,1744980.6545455,0
+SONY.US,D,20170830,000000,7.57132,7.61416,7.56558,7.60682,2683219.8554475,0
+SONY.US,D,20170831,000000,7.6548,7.69958,7.65084,7.69008,2414221.970473,0
+SONY.US,D,20170901,000000,7.72856,7.72856,7.68214,7.70754,2035042.3904042,0
+SONY.US,D,20170905,000000,7.68214,7.68214,7.56956,7.6312,2859952.4242405,0
+SONY.US,D,20170906,000000,7.64706,7.6568,7.61694,7.6312,1418768.3872485,0
+SONY.US,D,20170907,000000,7.6431,7.6764,7.63516,7.65084,1907272.1780605,0
+SONY.US,D,20170908,000000,7.71884,7.74798,7.71884,7.74798,2985367.0766314,0
+SONY.US,D,20170911,000000,7.76938,7.85662,7.76938,7.82946,6854876.1796597,0
+SONY.US,D,20170912,000000,7.82946,7.82946,7.76938,7.79674,2572891.8836109,0
+SONY.US,D,20170913,000000,7.73608,7.73808,7.69564,7.7113,1695256.6502313,0
+SONY.US,D,20170914,000000,7.43552,7.46072,7.40658,7.44326,5898463.3545397,0
+SONY.US,D,20170915,000000,7.46072,7.50552,7.44326,7.50154,2876870.0860857,0
+SONY.US,D,20170918,000000,7.50352,7.52116,7.43354,7.44922,3603693.9982043,0
+SONY.US,D,20170919,000000,7.39866,7.41036,7.2589,7.30766,8483718.1448833,0
+SONY.US,D,20170920,000000,7.3584,7.3695,7.292,7.32708,3553299.1384859,0
+SONY.US,D,20170921,000000,7.28228,7.29476,7.2668,7.2688,2842343.7308889,0
+SONY.US,D,20170922,000000,7.25296,7.28624,7.21446,7.27632,3772108.9687914,0
+SONY.US,D,20170925,000000,7.2549,7.2549,7.16888,7.17364,7103153.2074906,0
+SONY.US,D,20170926,000000,7.133,7.14072,7.06518,7.0747,4919362.5022936,0
+SONY.US,D,20170927,000000,7.08838,7.12902,7.05924,7.08064,4371682.2032025,0
+SONY.US,D,20170928,000000,7.10288,7.14568,7.08364,7.1439,2981997.667534,0
+SONY.US,D,20170929,000000,7.23152,7.27792,7.20396,7.26444,3127598.5103556,0
+SONY.US,D,20171002,000000,7.25452,7.27534,7.2355,7.26048,3229376.8588089,0
+SONY.US,D,20171003,000000,7.2799,7.3229,7.27098,7.30526,3384278.8848274,0
+SONY.US,D,20171004,000000,7.30526,7.31122,7.2916,7.30132,2082355.3504841,0
+SONY.US,D,20171005,000000,7.16154,7.19602,7.15956,7.19048,5061871.3574256,0
+SONY.US,D,20171006,000000,7.15362,7.21386,7.13596,7.21386,3853701.126814,0
+SONY.US,D,20171009,000000,7.22576,7.23946,7.201,7.20596,2057417.687943,0
+SONY.US,D,20171010,000000,7.15956,7.1653,7.12446,7.14192,2511102.5700737,0
+SONY.US,D,20171011,000000,7.1205,7.14964,7.11652,7.12446,3011293.3681891,0
+SONY.US,D,20171012,000000,7.06222,7.09138,7.0523,7.06618,4479241.0049875,0
+SONY.US,D,20171013,000000,7.16928,7.1885,7.15262,7.16334,2977518.5728058,0
+SONY.US,D,20171016,000000,7.22956,7.24896,7.19248,7.20792,3296457.3551951,0
+SONY.US,D,20171017,000000,7.21192,7.21586,7.1653,7.1885,2888506.6531331,0
+SONY.US,D,20171018,000000,7.29358,7.30846,7.25452,7.28764,3583633.9084135,0
+SONY.US,D,20171019,000000,7.25276,7.28584,7.20396,7.28386,4030685.8968868,0
+SONY.US,D,20171020,000000,7.28942,7.33066,7.2799,7.30526,2863750.5755135,0
+SONY.US,D,20171023,000000,7.32688,7.3483,7.2916,7.29734,1881678.7921921,0
+SONY.US,D,20171024,000000,7.30328,7.3364,7.28584,7.3344,1661875.2888444,0
+SONY.US,D,20171025,000000,7.2799,7.2926,7.18472,7.22956,2651901.5005289,0
+SONY.US,D,20171026,000000,7.313,7.38894,7.29734,7.36534,4201703.584681,0
+SONY.US,D,20171027,000000,7.32886,7.36354,7.313,7.36,2874216.9286229,0
+SONY.US,D,20171030,000000,7.381,7.60126,7.36,7.55826,11308463.270472,0
+SONY.US,D,20171031,000000,8.40638,8.80348,8.3463,8.44542,35017527.277242,0
+SONY.US,D,20171101,000000,8.47656,8.54852,8.42978,8.47062,11769038.291565,0
+SONY.US,D,20171102,000000,8.5856,8.77136,8.5856,8.7335,8645061.3915867,0
+SONY.US,D,20171103,000000,8.7335,8.75094,8.67324,8.71764,7006550.0292974,0
+SONY.US,D,20171106,000000,8.86176,8.94146,8.86176,8.92442,5253090.3677272,0
+SONY.US,D,20171107,000000,8.92244,8.95476,8.88476,8.95098,4015831.2415099,0
+SONY.US,D,20171108,000000,9.22714,9.25846,9.1885,9.23508,6807195.0057115,0
+SONY.US,D,20171109,000000,8.85582,8.94504,8.79158,8.9282,7187171.5418241,0
+SONY.US,D,20171110,000000,8.92996,9.0174,8.92442,8.99204,3676978.6460721,0
+SONY.US,D,20171113,000000,8.85582,8.97854,8.84076,8.96466,4992112.4834484,0
+SONY.US,D,20171114,000000,8.93948,8.97458,8.92044,8.9587,4718347.9942868,0
+SONY.US,D,20171115,000000,8.7454,8.82868,8.71168,8.80148,5903340.9272896,0
+SONY.US,D,20171116,000000,8.94702,8.97656,8.89468,8.96862,4595515.8830005,0
+SONY.US,D,20171117,000000,9.01542,9.03306,8.96862,8.9825,3365429.3611793,0
+SONY.US,D,20171120,000000,9.11454,9.14864,9.10662,9.13792,5614126.5877313,0
+SONY.US,D,20171121,000000,9.10858,9.17282,9.10858,9.16512,3855935.6301525,0
+SONY.US,D,20171122,000000,9.20238,9.21586,9.15142,9.18672,2872648.2366629,0
+SONY.US,D,20171124,000000,9.2995,9.34394,9.2779,9.31714,2068237.1228441,0
+SONY.US,D,20171127,000000,9.3949,9.4026,9.3112,9.34214,4152786.6244619,0
+SONY.US,D,20171128,000000,9.34214,9.39884,9.32114,9.39684,3400853.5529321,0
+SONY.US,D,20171129,000000,9.34394,9.34988,9.18474,9.21586,4445733.5429608,0
+SONY.US,D,20171130,000000,9.10858,9.11654,9.04616,9.10484,5721165.8548799,0
+SONY.US,D,20171201,000000,8.92244,8.94146,8.81894,8.86356,11273493.041023,0
+SONY.US,D,20171204,000000,8.99798,9.01542,8.90062,8.90658,5103217.2352268,0
+SONY.US,D,20171205,000000,8.9026,8.98806,8.89666,8.92442,2853052.1972267,0
+SONY.US,D,20171206,000000,8.75272,8.7565,8.68572,8.73748,4989711.5272652,0
+SONY.US,D,20171207,000000,8.79556,8.91946,8.79556,8.90062,4159187.4929418,0
+SONY.US,D,20171208,000000,8.89666,8.92244,8.85978,8.90856,3200963.862633,0
+SONY.US,D,20171211,000000,8.6867,8.73846,8.68294,8.73548,4885955.9207787,0
+SONY.US,D,20171212,000000,8.65756,8.70198,8.63198,8.68294,4694752.042554,0
+SONY.US,D,20171213,000000,8.68114,8.699,8.6633,8.6867,3773823.9374937,0
+SONY.US,D,20171214,000000,8.6867,8.70394,8.64766,8.64766,2662297.2372799,0
+SONY.US,D,20171215,000000,8.69604,8.75272,8.66926,8.72358,3793929.4235148,0
+SONY.US,D,20171218,000000,8.9282,8.94424,8.88278,8.89666,5360366.7040787,0
+SONY.US,D,20171219,000000,8.84452,8.86176,8.79358,8.82072,3846326.7613943,0
+SONY.US,D,20171220,000000,8.83062,8.83062,8.7335,8.76046,2302491.759521,0
+SONY.US,D,20171221,000000,8.86176,8.88278,8.82468,8.83462,3300275.6825704,0
+SONY.US,D,20171222,000000,8.89666,8.90658,8.84056,8.88676,2330370.0889839,0
+SONY.US,D,20171226,000000,8.82172,8.84452,8.7797,8.79556,3002113.2416064,0
+SONY.US,D,20171227,000000,8.79358,8.80724,8.7684,8.80528,1984743.3671722,0
+SONY.US,D,20171228,000000,8.81318,8.83658,8.78764,8.81122,2783222.7068914,0
+SONY.US,D,20171229,000000,8.81122,8.81122,8.7454,8.7454,2238805.8923602,0
+SONY.US,D,20180102,000000,8.84056,8.91252,8.80148,8.90856,4337811.5713329,0
+SONY.US,D,20180103,000000,8.93572,9.01938,8.92996,9.0079,3150957.3928854,0
+SONY.US,D,20180104,000000,9.10662,9.19444,9.10484,9.19246,3961295.2367782,0
+SONY.US,D,20180105,000000,9.37328,9.49202,9.37128,9.47456,6970626.4790108,0
+SONY.US,D,20180108,000000,9.49382,9.53484,9.48032,9.53288,3175466.3132509,0
+SONY.US,D,20180109,000000,9.68472,9.6885,9.61434,9.64012,5435260.3961116,0
+SONY.US,D,20180110,000000,9.677,9.7216,9.62424,9.68472,5404179.1103959,0
+SONY.US,D,20180111,000000,9.70374,9.79,9.69244,9.78206,4425199.3147641,0
+SONY.US,D,20180112,000000,9.71964,9.88716,9.675,9.73328,5365052.6038566,0
+SONY.US,D,20180116,000000,9.6885,9.80704,9.49382,9.52296,7138421.0344499,0
+SONY.US,D,20180117,000000,9.6183,9.7206,9.56416,9.69244,4033061.632942,0
+SONY.US,D,20180118,000000,9.60106,9.60106,9.53682,9.56616,2933090.7953662,0
+SONY.US,D,20180119,000000,9.70374,9.73154,9.675,9.70574,2685116.4090711,0
+SONY.US,D,20180122,000000,9.75668,9.88516,9.75074,9.88316,4112373.8913958,0
+SONY.US,D,20180123,000000,10.0326,10.1048,9.70574,9.80904,12499902.468185,0
+SONY.US,D,20180124,000000,9.70774,9.70774,9.51938,9.56242,8949917.2545148,0
+SONY.US,D,20180125,000000,9.43572,9.55646,9.37426,9.41588,6257502.140408,0
+SONY.US,D,20180126,000000,9.48806,9.6302,9.48032,9.62624,5721377.7039546,0
+SONY.US,D,20180129,000000,9.45514,9.45912,9.25272,9.3132,15835693.134969,0
+SONY.US,D,20180130,000000,9.24896,9.2916,9.13792,9.21208,4684971.6769255,0
+SONY.US,D,20180131,000000,9.3249,9.36356,9.2876,9.32688,4381154.8832696,0
+SONY.US,D,20180201,000000,9.45118,9.65736,9.43374,9.56242,9282363.9374474,0
+SONY.US,D,20180202,000000,10.311,10.4881,10.0326,10.1147,20324109.222513,0
+SONY.US,D,20180205,000000,9.85978,9.85978,9.39884,9.53288,13319738.212273,0
+SONY.US,D,20180206,000000,9.53484,9.95692,9.49402,9.87742,13710574.535491,0
+SONY.US,D,20180207,000000,9.82448,9.91232,9.71368,9.75074,5817542.0519211,0
+SONY.US,D,20180208,000000,9.4492,9.48606,9.13598,9.13598,13251285.740925,0
+SONY.US,D,20180209,000000,9.23112,9.29456,8.81894,9.15342,10813740.196101,0
+SONY.US,D,20180212,000000,9.28366,9.43274,9.19644,9.3911,6228700.7542613,0
+SONY.US,D,20180213,000000,9.15936,9.2101,9.10484,9.18672,6729986.1059308,0
+SONY.US,D,20180214,000000,9.17282,9.4718,9.16706,9.45318,6904620.3600761,0
+SONY.US,D,20180215,000000,9.51938,9.51938,9.34394,9.49578,3206002.8442023,0
+SONY.US,D,20180216,000000,9.59116,9.677,9.57766,9.64012,4536505.8275661,0
+SONY.US,D,20180220,000000,9.61236,9.70474,9.61236,9.61236,3592001.9468753,0
+SONY.US,D,20180221,000000,9.73728,9.83242,9.62822,9.6302,4711836.1572438,0
+SONY.US,D,20180222,000000,9.72754,9.77612,9.6633,9.6982,4553004.8352869,0
+SONY.US,D,20180223,000000,9.75868,9.7791,9.6536,9.77214,7391742.0878757,0
+SONY.US,D,20180226,000000,9.86176,9.92006,9.83044,9.90656,4512919.9638845,0
+SONY.US,D,20180227,000000,9.88316,9.90656,9.77038,9.78008,4417643.364423,0
+SONY.US,D,20180228,000000,9.88892,9.92184,9.81278,9.81676,4438404.5737715,0
+SONY.US,D,20180301,000000,9.6885,9.71564,9.40084,9.47834,6103936.7811724,0
+SONY.US,D,20180302,000000,9.46684,9.675,9.42384,9.6653,4334265.6213397,0
+SONY.US,D,20180305,000000,9.60106,9.86772,9.60106,9.83044,5698941.8781089,0
+SONY.US,D,20180306,000000,9.76048,9.8225,9.73728,9.75868,5572901.7665442,0
+SONY.US,D,20180307,000000,9.78604,9.9391,9.77612,9.90062,6327271.1024362,0
+SONY.US,D,20180308,000000,9.95494,9.99994,9.92978,9.97656,4119929.8417369,0
+SONY.US,D,20180309,000000,9.95494,10.0077,9.89466,9.99994,6626134.6629581,0
+SONY.US,D,20180312,000000,9.73154,9.80348,9.7117,9.72954,7121548.768835,0
+SONY.US,D,20180313,000000,9.79396,9.84612,9.71764,9.74104,6465880.9257835,0
+SONY.US,D,20180314,000000,9.9143,9.949,9.86952,9.91232,4767290.1746338,0
+SONY.US,D,20180315,000000,9.9825,10.0364,9.94504,9.98826,2759863.8243615,0
+SONY.US,D,20180316,000000,9.87346,9.87942,9.79554,9.85206,4956597.4992349,0
+SONY.US,D,20180319,000000,9.46288,9.46882,9.28186,9.4046,9454395.4743858,0
+SONY.US,D,20180320,000000,9.43174,9.51146,9.4141,9.49976,4872306.787519,0
+SONY.US,D,20180321,000000,9.48606,9.56992,9.4601,9.4728,3207480.7437016,0
+SONY.US,D,20180322,000000,9.44722,9.50768,9.33838,9.36356,8129511.5355347,0
+SONY.US,D,20180323,000000,9.49578,9.52118,9.30924,9.31714,4707498.2952322,0
+SONY.US,D,20180326,000000,9.43174,9.47082,9.3249,9.46882,4788379.245646,0
+SONY.US,D,20180327,000000,9.57192,9.57766,9.25094,9.3132,7572066.0028919,0
+SONY.US,D,20180328,000000,9.48172,9.5402,9.33224,9.37446,14411689.049153,0
+SONY.US,D,20180329,000000,9.39824,9.47398,9.29476,9.42522,10960042.15848,0
+SONY.US,D,20180402,000000,9.44088,9.46624,9.3025,9.3568,11172567.132895,0
+SONY.US,D,20180403,000000,9.45652,9.5402,9.37446,9.52256,9780905.3391932,0
+SONY.US,D,20180404,000000,9.33184,9.56002,9.3124,9.54812,4653623.0578534,0
+SONY.US,D,20180405,000000,9.56378,9.61414,9.53842,9.58322,4526654.8455793,0
+SONY.US,D,20180406,000000,9.50928,9.5735,9.404,9.44482,4577801.2651113,0
+SONY.US,D,20180409,000000,9.53842,9.57746,9.47022,9.47022,3134861.9072122,0
+SONY.US,D,20180410,000000,9.69642,9.72358,9.63894,9.7,5583993.5788275,0
+SONY.US,D,20180411,000000,9.62802,9.7117,9.5755,9.62208,2819907.9050429,0
+SONY.US,D,20180412,000000,9.54614,9.6102,9.51502,9.58126,3995967.8687173,0
+SONY.US,D,20180413,000000,9.57746,9.58126,9.47774,9.53248,3589681.6951017,0
+SONY.US,D,20180416,000000,9.64368,9.66926,9.57946,9.62208,3498062.0141965,0
+SONY.US,D,20180417,000000,9.70374,9.74896,9.66134,9.70374,5263465.9283755,0
+SONY.US,D,20180418,000000,9.80724,9.86812,9.79972,9.83858,10104287.908132,0
+SONY.US,D,20180419,000000,9.72558,9.72954,9.60462,9.69642,9853811.6851416,0
+SONY.US,D,20180420,000000,9.74896,9.74896,9.65936,9.7018,6881216.0813163,0
+SONY.US,D,20180423,000000,9.70374,9.70374,9.6181,9.63396,4770190.4893509,0
+SONY.US,D,20180424,000000,9.74498,9.74896,9.58006,9.63,6446350.4586801,0
+SONY.US,D,20180425,000000,9.677,9.69048,9.5969,9.66728,4114174.6085332,0
+SONY.US,D,20180426,000000,9.74698,9.84056,9.7097,9.78424,5782319.6211922,0
+SONY.US,D,20180427,000000,9.23012,9.23212,8.68254,8.87128,34241196.25391,0
+SONY.US,D,20180430,000000,8.91868,8.97894,8.86376,8.93592,5709140.8978615,0
+SONY.US,D,20180501,000000,8.969,9.04476,8.89686,9.03724,10195050.104685,0
+SONY.US,D,20180502,000000,9.05862,9.12108,9.02176,9.09788,7031069.037714,0
+SONY.US,D,20180503,000000,9.10524,9.20118,9.06102,9.18354,7528667.2066738,0
+SONY.US,D,20180504,000000,9.11714,9.29456,9.09592,9.27514,5341744.1615823,0
+SONY.US,D,20180507,000000,9.246,9.30448,9.20316,9.24996,6225810.5275952,0
+SONY.US,D,20180508,000000,9.24202,9.26126,9.20712,9.24004,4712496.9245967,0
+SONY.US,D,20180509,000000,9.20712,9.29258,9.17956,9.22438,5678967.5367533,0
+SONY.US,D,20180510,000000,9.0862,9.16392,9.07252,9.14072,4297640.9514954,0
+SONY.US,D,20180511,000000,9.20712,9.40024,9.20316,9.37446,8452732.6956542,0
+SONY.US,D,20180514,000000,9.39824,9.44286,9.36476,9.42522,4320596.3119777,0
+SONY.US,D,20180515,000000,9.33956,9.33956,9.20316,9.26344,4658974.7690096,0
+SONY.US,D,20180516,000000,9.32608,9.35306,9.28266,9.3241,3213634.4549273,0
+SONY.US,D,20180517,000000,9.51106,9.55012,9.46428,9.51502,5873182.6982578,0
+SONY.US,D,20180518,000000,9.4722,9.50334,9.40776,9.47596,3359986.8575625,0
+SONY.US,D,20180521,000000,9.48566,9.49162,9.41548,9.43512,3200625.9129181,0
+SONY.US,D,20180522,000000,9.33758,9.33758,9.16786,9.17562,5372416.8812247,0
+SONY.US,D,20180523,000000,9.05862,9.06062,8.969,9.06062,5488126.8283714,0
+SONY.US,D,20180524,000000,9.09592,9.09592,8.99044,9.05862,4134961.0380096,0
+SONY.US,D,20180525,000000,9.02176,9.09394,9.0178,9.04674,3908660.8296957,0
+SONY.US,D,20180529,000000,9.14072,9.1542,9.03148,9.0862,5793028.0875299,0
+SONY.US,D,20180530,000000,9.17562,9.22062,9.16786,9.20516,3833081.1501822,0
+SONY.US,D,20180531,000000,9.21288,9.2226,9.13674,9.18156,3636893.7746697,0
+SONY.US,D,20180601,000000,9.23212,9.31636,9.23212,9.29456,2254200.2584757,0
+SONY.US,D,20180604,000000,9.42918,9.58322,9.41928,9.56974,6970671.8752411,0
+SONY.US,D,20180605,000000,9.58896,9.63,9.53862,9.61414,5099893.2223595,0
+SONY.US,D,20180606,000000,9.75292,9.79972,9.73328,9.78424,13252642.58381,0
+SONY.US,D,20180607,000000,9.75688,9.77632,9.69244,9.72558,3532669.0738029,0
+SONY.US,D,20180608,000000,9.68076,9.74896,9.63594,9.74104,2987334.2466134,0
+SONY.US,D,20180611,000000,9.79574,9.87882,9.78622,9.8465,3062031.2216478,0
+SONY.US,D,20180612,000000,9.7018,9.77732,9.6867,9.71964,2712444.9397441,0
+SONY.US,D,20180613,000000,9.71368,9.78226,9.65736,9.71368,4284087.654722,0
+SONY.US,D,20180614,000000,9.632,9.63992,9.57746,9.57946,3750601.2436549,0
+SONY.US,D,20180615,000000,9.54614,9.60286,9.54614,9.57746,2666700.6716243,0
+SONY.US,D,20180618,000000,9.45652,9.45652,9.36276,9.43118,3990717.0380731,0
+SONY.US,D,20180619,000000,9.36078,9.40974,9.26938,9.40598,3652086.3797614,0
+SONY.US,D,20180620,000000,9.55012,9.72954,9.50828,9.6633,6569732.3687562,0
+SONY.US,D,20180621,000000,9.67126,9.68472,9.53248,9.5969,3905104.7916514,0
+SONY.US,D,20180622,000000,9.72954,9.8816,9.7097,9.82074,6029476.8753409,0
+SONY.US,D,20180625,000000,9.74204,9.74896,9.5971,9.65736,3315675.0927115,0
+SONY.US,D,20180626,000000,9.74104,9.81122,9.69048,9.74896,3271625.6171915,0
+SONY.US,D,20180627,000000,9.85822,10.0315,9.80546,9.80546,6659329.3953977,0
+SONY.US,D,20180628,000000,10.0275,10.1078,9.9831,10.0802,6587835.3766161,0
+SONY.US,D,20180629,000000,10.0162,10.0628,9.9831,9.9948,5372290.7805852,0
+SONY.US,D,20180702,000000,9.82668,9.93612,9.80348,9.93234,2462004.0249332,0
+SONY.US,D,20180703,000000,9.94364,10.0142,9.92838,9.9379,2980151.5541663,0
+SONY.US,D,20180705,000000,9.49738,9.62208,9.45852,9.56576,8769008.2325291,0
+SONY.US,D,20180706,000000,9.60286,9.66926,9.58896,9.66728,2308665.6468491,0
+SONY.US,D,20180709,000000,10.0257,10.0686,9.95952,10.0628,4371117.2723359,0
+SONY.US,D,20180710,000000,9.99876,10.0941,9.99678,10.0765,2511168.1424064,0
+SONY.US,D,20180711,000000,10.0745,10.1875,10.0668,10.1314,5313805.3038123,0
+SONY.US,D,20180712,000000,10.1445,10.2169,10.1367,10.1798,5187422.1985074,0
+SONY.US,D,20180713,000000,10.3439,10.4286,10.3263,10.3943,4461924.8651203,0
+SONY.US,D,20180716,000000,10.402,10.4296,10.3729,10.3864,2291863.9975926,0
+SONY.US,D,20180717,000000,10.3883,10.5339,10.3844,10.4567,4124106.2949295,0
+SONY.US,D,20180718,000000,10.3689,10.3689,10.287,10.3479,3232847.1484182,0
+SONY.US,D,20180719,000000,10.2811,10.3094,10.2367,10.2618,3027878.124345,0
+SONY.US,D,20180720,000000,10.293,10.407,10.2656,10.3243,4881562.5744856,0
+SONY.US,D,20180723,000000,10.3439,10.4119,10.338,10.363,2351544.9084312,0
+SONY.US,D,20180724,000000,10.293,10.3509,10.2268,10.2692,4712184.1950098,0
+SONY.US,D,20180725,000000,10.3903,10.4779,10.3554,10.4627,3494848.9698925,0
+SONY.US,D,20180726,000000,10.4472,10.4936,10.4296,10.4627,2597910.2505614,0
+SONY.US,D,20180727,000000,10.4742,10.4976,10.3903,10.4119,3367643.6884155,0
+SONY.US,D,20180730,000000,10.3784,10.3784,10.174,10.2052,5479804.1861395,0
+SONY.US,D,20180731,000000,10.6498,10.8215,10.4335,10.5329,8632088.1577563,0
+SONY.US,D,20180801,000000,10.6907,10.7462,10.6421,10.7238,6423006.7082268,0
+SONY.US,D,20180802,000000,10.6342,10.8215,10.6282,10.7783,5396961.1097695,0
+SONY.US,D,20180803,000000,10.7083,10.765,10.6732,10.716,4734009.6937588,0
+SONY.US,D,20180806,000000,10.6792,10.6849,10.5757,10.6183,3136057.3412782,0
+SONY.US,D,20180807,000000,10.7823,10.8838,10.7571,10.8314,4544435.0358012,0
+SONY.US,D,20180808,000000,10.7123,10.7257,10.6576,10.6829,3991574.5224242,0
+SONY.US,D,20180809,000000,10.8076,10.837,10.7531,10.7997,3155239.7706155,0
+SONY.US,D,20180810,000000,10.6163,10.6867,10.6144,10.6556,6259519.7506459,0
+SONY.US,D,20180813,000000,10.5364,10.6421,10.5231,10.562,5177455.2039318,0
+SONY.US,D,20180814,000000,10.5991,10.5991,10.5374,10.5836,3780653.5481491,0
+SONY.US,D,20180815,000000,10.4742,10.4996,10.3499,10.4722,5959304.3912649,0
+SONY.US,D,20180816,000000,10.5015,10.565,10.4779,10.4976,7594612.7973009,0
+SONY.US,D,20180817,000000,10.5541,10.72,10.5309,10.6984,6531367.5100816,0
+SONY.US,D,20180820,000000,10.6381,10.6867,10.5836,10.6441,2927280.0778809,0
+SONY.US,D,20180821,000000,10.6262,10.6792,10.5971,10.6106,2378232.8478536,0
+SONY.US,D,20180822,000000,10.5935,10.6673,10.5856,10.6498,3270142.6736666,0
+SONY.US,D,20180823,000000,10.5737,10.6498,10.5541,10.6086,8986082.9180302,0
+SONY.US,D,20180824,000000,10.6538,10.6812,10.6106,10.6342,3587986.9025018,0
+SONY.US,D,20180827,000000,10.8176,10.9615,10.8057,10.923,4642369.8367512,0
+SONY.US,D,20180828,000000,10.8937,10.9325,10.7462,10.8739,8009130.8206879,0
+SONY.US,D,20180829,000000,11.0069,11.1528,10.9674,11.1272,5606812.7506183,0
+SONY.US,D,20180830,000000,11.0709,11.1197,10.9992,11.0515,3655364.9963981,0
+SONY.US,D,20180831,000000,11.0846,11.1568,11.0416,11.0806,2529588.9238789,0
+SONY.US,D,20180904,000000,10.997,11.0029,10.8582,10.9537,3075816.5435986,0
+SONY.US,D,20180905,000000,10.9191,10.9211,10.761,10.8215,3812647.8024974,0
+SONY.US,D,20180906,000000,11.0297,11.036,10.9111,10.9892,5890892.2721217,0
+SONY.US,D,20180907,000000,10.942,11.0632,10.9191,11.0219,4478676.0741209,0
+SONY.US,D,20180910,000000,11.0787,11.0905,11.0277,11.0515,5496045.9485551,0
+SONY.US,D,20180911,000000,11.0126,11.0905,11.0126,11.0846,3391950.8477572,0
+SONY.US,D,20180912,000000,11.112,11.2133,11.0886,11.2053,3119311.1763032,0
+SONY.US,D,20180913,000000,11.2543,11.3283,11.2347,11.2618,3208277.6997456,0
+SONY.US,D,20180914,000000,11.5779,11.603,11.5291,11.5896,6432534.8725757,0
+SONY.US,D,20180917,000000,11.6385,11.6792,11.5507,11.5602,3787947.2091593,0
+SONY.US,D,20180918,000000,11.6306,11.6859,11.5993,11.6657,5867155.0876721,0
+SONY.US,D,20180919,000000,11.6247,11.6484,11.4855,11.5037,5672985.3223974,0
+SONY.US,D,20180920,000000,11.4942,11.5331,11.4607,11.5231,3480644.9938174,0
+SONY.US,D,20180921,000000,11.1917,11.3166,11.0435,11.1139,18904584.231426,0
+SONY.US,D,20180924,000000,11.102,11.1369,11.0455,11.0846,6547886.6939049,0
+SONY.US,D,20180925,000000,11.4452,11.4647,11.3713,11.4123,5923234.564236,0
+SONY.US,D,20180926,000000,11.6425,11.6597,11.5642,11.5915,5483451.0166449,0
+SONY.US,D,20180927,000000,11.5993,11.6784,11.5602,11.6266,3117061.5408879,0
+SONY.US,D,20180928,000000,11.9137,11.9137,11.8102,11.8457,8113385.7857078,0
+SONY.US,D,20181001,000000,11.8766,11.9175,11.8219,11.8318,3241179.8787009,0
+SONY.US,D,20181002,000000,11.7378,11.7517,11.6619,11.6831,3724967.5055817,0
+SONY.US,D,20181003,000000,11.4545,11.4585,11.3786,11.3903,5015088.020033,0
+SONY.US,D,20181004,000000,11.357,11.361,11.0739,11.1461,9400681.6458259,0
+SONY.US,D,20181005,000000,11.2789,11.3104,11.0917,11.1776,3972039.0112953,0
+SONY.US,D,20181008,000000,11.1131,11.1968,11.0247,11.1461,4802149.4355199,0
+SONY.US,D,20181009,000000,11.2908,11.3727,11.2848,11.3219,5476979.5318065,0
+SONY.US,D,20181010,000000,11.3007,11.3067,10.9448,10.9565,8250658.9422727,0
+SONY.US,D,20181011,000000,10.9349,11.0582,10.7809,10.8435,6639763.6201154,0
+SONY.US,D,20181012,000000,10.8865,10.9704,10.7204,10.8415,7229949.9228942,0
+SONY.US,D,20181015,000000,10.8515,11.0602,10.8241,10.9863,7187025.2650818,0
+SONY.US,D,20181016,000000,11.1131,11.2361,11.0917,11.2303,6858306.1170644,0
+SONY.US,D,20181017,000000,11.3067,11.351,11.2127,11.3084,5940737.3330501,0
+SONY.US,D,20181018,000000,11.1718,11.1718,10.8608,10.9428,8987939.1194492,0
+SONY.US,D,20181019,000000,11.0307,11.0683,10.8687,10.8727,3938738.3543179,0
+SONY.US,D,20181022,000000,10.9369,10.9645,10.834,10.8943,2576104.9279148,0
+SONY.US,D,20181023,000000,10.6445,10.7908,10.4196,10.7557,7484531.9827186,0
+SONY.US,D,20181024,000000,10.7418,10.7438,10.3647,10.3667,8140341.058487,0
+SONY.US,D,20181025,000000,10.3497,10.5214,10.2809,10.4452,9311629.3739485,0
+SONY.US,D,20181026,000000,10.1619,10.3023,10.1052,10.2363,13964001.513454,0
+SONY.US,D,20181029,000000,10.2849,10.3457,9.82568,9.96068,13153835.166432,0
+SONY.US,D,20181030,000000,10.5465,10.7204,10.3516,10.4355,13871388.159507,0
+SONY.US,D,20181031,000000,10.6013,10.6405,10.4879,10.5721,9046530.5207589,0
+SONY.US,D,20181101,000000,10.8376,10.8766,10.7224,10.8707,7876483.0355938,0
+SONY.US,D,20181102,000000,10.6851,10.7244,10.406,10.4799,8005100.6442374,0
+SONY.US,D,20181105,000000,10.4958,10.4958,10.3844,10.4139,4909647.7089979,0
+SONY.US,D,20181106,000000,10.4722,10.5214,10.3963,10.4492,3640742.3661986,0
+SONY.US,D,20181107,000000,10.6425,10.834,10.5973,10.7926,8275329.271457,0
+SONY.US,D,20181108,000000,10.7301,10.7438,10.5602,10.6266,5512302.8430474,0
+SONY.US,D,20181109,000000,10.5818,10.613,10.4998,10.5602,4903867.2556661,0
+SONY.US,D,20181112,000000,10.2908,10.2966,10.0487,10.0642,8448268.7330029,0
+SONY.US,D,20181113,000000,10.0507,10.1401,9.97836,10.0075,4863323.3779346,0
+SONY.US,D,20181114,000000,10.0759,10.0896,9.90598,9.98806,4465601.959779,0
+SONY.US,D,20181115,000000,9.902,10.1131,9.88256,10.0876,3649730.8198086,0
+SONY.US,D,20181116,000000,9.78306,9.95674,9.77314,9.92362,4274544.3582965,0
+SONY.US,D,20181119,000000,10.1328,10.1699,9.94484,9.95872,8089658.6893095,0
+SONY.US,D,20181120,000000,9.7085,9.78702,9.6326,9.67362,7234837.583696,0
+SONY.US,D,20181121,000000,9.87088,9.94484,9.83618,9.86712,4009390.0208253,0
+SONY.US,D,20181123,000000,9.73786,9.8237,9.699,9.70454,1856574.6768065,0
+SONY.US,D,20181126,000000,9.87088,9.98606,9.84948,9.96466,6555684.7574744,0
+SONY.US,D,20181127,000000,9.98606,10.0816,9.9371,10.0328,4899816.9031134,0
+SONY.US,D,20181128,000000,10.1209,10.3358,10.0487,10.3338,5336503.4189895,0
+SONY.US,D,20181129,000000,10.1776,10.2048,10.0796,10.1328,5632037.9226186,0
+SONY.US,D,20181130,000000,10.3261,10.4079,10.2692,10.3162,4144706.0954589,0
+SONY.US,D,20181203,000000,10.5798,10.613,10.5214,10.5798,5543802.7828876,0
+SONY.US,D,20181204,000000,10.3687,10.3923,10.0467,10.0602,5699824.5825878,0
+SONY.US,D,20181206,000000,9.89408,10.1401,9.88852,10.1288,4011200.8260139,0
+SONY.US,D,20181207,000000,10.156,10.2184,9.96268,9.98606,3251373.8544281,0
+SONY.US,D,20181210,000000,9.8923,10.0144,9.79674,9.9823,5242977.0964094,0
+SONY.US,D,20181211,000000,10.0836,10.1171,9.94086,9.99004,9291715.5609,0
+SONY.US,D,20181212,000000,10.2656,10.4119,10.24,10.2769,4745222.5626562,0
+SONY.US,D,20181213,000000,10.271,10.3122,10.1619,10.195,3175340.212611,0
+SONY.US,D,20181214,000000,10.0796,10.1381,9.99004,10.0174,3843174.2453975,0
+SONY.US,D,20181217,000000,9.99796,10.0154,9.81598,9.86316,3644959.1715959,0
+SONY.US,D,20181218,000000,9.76938,9.80646,9.61672,9.64626,5959551.5485191,0
+SONY.US,D,20181219,000000,9.64626,9.76146,9.44108,9.52296,7314033.8295606,0
+SONY.US,D,20181220,000000,9.49202,9.6088,9.32034,9.42738,6730934.3827427,0
+SONY.US,D,20181221,000000,9.25372,9.357,9.1189,9.12684,6352143.1926444,0
+SONY.US,D,20181224,000000,8.99798,9.09552,8.91312,8.9605,4135162.7990334,0
+SONY.US,D,20181226,000000,9.13656,9.31042,8.95456,9.3005,5896950.146861,0
+SONY.US,D,20181227,000000,9.29654,9.47814,9.19106,9.47814,4127309.2511822,0
+SONY.US,D,20181228,000000,9.49382,9.51344,9.34532,9.40222,3111851.0624484,0
+SONY.US,D,20181231,000000,9.5174,9.53288,9.359,9.42938,4396771.1865114,0
+SONY.US,D,20190102,000000,9.2906,9.56636,9.25768,9.51542,3993097.8181539,0
+SONY.US,D,20190103,000000,9.41946,9.42938,9.15796,9.18334,8288136.0524424,0
+SONY.US,D,20190104,000000,9.39844,9.6776,9.37862,9.61078,6067478.5641725,0
+SONY.US,D,20190107,000000,9.65994,9.82568,9.65398,9.7105,3450819.6704749,0
+SONY.US,D,20190108,000000,9.79476,9.81598,9.65024,9.7438,5289336.7356519,0
+SONY.US,D,20190109,000000,9.72834,9.791,9.6326,9.75174,3373868.0159996,0
+SONY.US,D,20190110,000000,9.50768,9.59352,9.4726,9.58956,5464001.2539507,0
+SONY.US,D,20190111,000000,9.54654,9.5858,9.52492,9.56636,3025734.4134672,0
+SONY.US,D,20190114,000000,9.51146,9.51878,9.43334,9.45692,3767831.6350869,0
+SONY.US,D,20190115,000000,9.69524,9.7914,9.6873,9.73408,5047324.38761,0
+SONY.US,D,20190116,000000,9.68354,9.74976,9.6639,9.6893,4510044.8692954,0
+SONY.US,D,20190117,000000,9.57606,9.71844,9.54258,9.66986,3628561.044387,0
+SONY.US,D,20190118,000000,9.78702,9.83558,9.72438,9.80072,4554038.8605339,0
+SONY.US,D,20190122,000000,9.57806,9.5985,9.40994,9.46664,4617255.6333144,0
+SONY.US,D,20190123,000000,9.5741,9.59352,9.3925,9.46466,4114366.2815058,0
+SONY.US,D,20190124,000000,9.40222,9.45494,9.3707,9.44702,4540828.5575009,0
+SONY.US,D,20190125,000000,9.55646,9.57232,9.50372,9.52296,4004789.8694828,0
+SONY.US,D,20190128,000000,9.47636,9.55646,9.4141,9.53682,3808375.5128185,0
+SONY.US,D,20190129,000000,9.57806,9.59156,9.49776,9.52692,3451848.6516963,0
+SONY.US,D,20190130,000000,9.52592,9.6197,9.43532,9.6088,4721071.768108,0
+SONY.US,D,20190131,000000,9.77314,9.87088,9.70454,9.78902,8108281.2318059,0
+SONY.US,D,20190201,000000,9.76542,9.77314,8.8124,9.01344,35650360.816426,0
+SONY.US,D,20190204,000000,8.96248,9.06618,8.94662,9.04058,10123631.746288,0
+SONY.US,D,20190205,000000,9.02314,9.02712,8.93732,8.95654,8240606.1992619,0
+SONY.US,D,20190206,000000,8.6893,8.72438,8.58976,8.63636,14451602.423685,0
+SONY.US,D,20190207,000000,8.38438,8.42758,8.28664,8.40994,15612025.908015,0
+SONY.US,D,20190208,000000,8.67184,8.69108,8.52912,8.65024,10641950.772391,0
+SONY.US,D,20190211,000000,8.69284,8.73132,8.63238,8.70874,10470287.449321,0
+SONY.US,D,20190212,000000,8.59968,8.6883,8.59968,8.64826,5909575.3429252,0
+SONY.US,D,20190213,000000,8.69684,8.85522,8.6873,8.8007,7527809.7223225,0
+SONY.US,D,20190214,000000,8.78882,8.86872,8.77692,8.8124,3738308.9532802,0
+SONY.US,D,20190215,000000,8.89626,8.994,8.8903,8.94286,7400786.025767,0
+SONY.US,D,20190219,000000,9.02712,9.07984,9.0079,9.02712,8514239.5437581,0
+SONY.US,D,20190220,000000,9.2674,9.2769,9.11098,9.15598,11401626.423209,0
+SONY.US,D,20190221,000000,9.34532,9.38458,9.26542,9.30448,11341118.292173,0
+SONY.US,D,20190222,000000,9.35504,9.4042,9.33204,9.35324,6091190.5284941,0
+SONY.US,D,20190225,000000,9.48212,9.51938,9.45098,9.46466,5103686.3296071,0
+SONY.US,D,20190226,000000,9.40796,9.44502,9.3707,9.41194,6686536.8694565,0
+SONY.US,D,20190227,000000,9.44502,9.46862,9.40222,9.45892,4438238.1209268,0
+SONY.US,D,20190228,000000,9.41568,9.42144,9.35958,9.37268,4100747.4123996,0
+SONY.US,D,20190301,000000,9.33976,9.38654,9.3134,9.35324,4961187.5625262,0
+SONY.US,D,20190304,000000,9.33204,9.34928,9.22518,9.3005,6302293.0876906,0
+SONY.US,D,20190305,000000,9.32608,9.35504,9.28266,9.30844,3268316.7364013,0
+SONY.US,D,20190306,000000,9.3124,9.33778,9.2809,9.28266,3509355.5875034,0
+SONY.US,D,20190307,000000,9.17936,9.17936,9.01164,9.0622,6964588.7803737,0
+SONY.US,D,20190308,000000,8.84372,8.9841,8.82588,8.97438,5499763.3954183,0
+SONY.US,D,20190311,000000,8.8477,9.01838,8.82012,9.00392,7965020.8168607,0
+SONY.US,D,20190312,000000,9.02712,9.11098,9.01542,9.04436,6606210.7618583,0
+SONY.US,D,20190313,000000,9.09552,9.14824,9.0741,9.11296,4713778.1070978,0
+SONY.US,D,20190314,000000,9.02908,9.03108,8.97438,9.0079,3984174.9368765,0
+SONY.US,D,20190315,000000,9.02514,9.08778,8.994,9.03306,4341872.0119368,0
+SONY.US,D,20190318,000000,9.03306,9.0388,8.98032,8.99994,3239787.7276367,0
+SONY.US,D,20190319,000000,9.02314,9.04832,8.88436,8.8923,11426266.48824,0
+SONY.US,D,20190320,000000,8.60148,8.61494,8.40004,8.45278,19094471.61897,0
+SONY.US,D,20190321,000000,8.41588,8.61672,8.40798,8.5957,7129321.6122769,0
+SONY.US,D,20190322,000000,8.3457,8.3457,8.20692,8.20872,8086728.1104391,0
+SONY.US,D,20190325,000000,8.22222,8.29634,8.18552,8.23212,4889037.8204172,0
+SONY.US,D,20190326,000000,8.34968,8.451,8.29634,8.3457,6747256.8495675,0
+SONY.US,D,20190327,000000,8.3729,8.40994,8.31418,8.3572,8685257.231552,0
+SONY.US,D,20190328,000000,8.36514,8.3711,8.26146,8.30804,4993454.1942566,0
+SONY.US,D,20190329,000000,8.28842,8.30012,8.22576,8.2769,4637441.8237451,0
+SONY.US,D,20190401,000000,8.36316,8.42978,8.35346,8.42184,5106475.6757607,0
+SONY.US,D,20190402,000000,8.2904,8.33382,8.24162,8.26346,6766005.492704,0
+SONY.US,D,20190403,000000,8.33976,8.3572,8.29814,8.30606,5156971.415991,0
+SONY.US,D,20190404,000000,8.23966,8.35542,8.23666,8.33184,12137862.487087,0
+SONY.US,D,20190405,000000,8.47478,8.48272,8.42878,8.43968,6186184.6625221,0
+SONY.US,D,20190408,000000,8.42582,9.19386,8.41788,9.13138,42516999.663773,0
+SONY.US,D,20190409,000000,9.13714,9.17046,8.97636,9.0507,21808460.030547,0
+SONY.US,D,20190410,000000,8.9863,9.05862,8.9861,9.02928,5267253.9915972,0
+SONY.US,D,20190411,000000,9.02732,9.09592,9.01184,9.0626,5907653.5691733,0
+SONY.US,D,20190412,000000,9.18216,9.23904,9.16054,9.20772,5025957.89519,0
+SONY.US,D,20190415,000000,9.21546,9.33798,9.19584,9.27036,8699319.9749106,0
+SONY.US,D,20190416,000000,9.38398,9.43098,9.35066,9.39586,5441636.0444634,0
+SONY.US,D,20190417,000000,9.42898,9.4605,9.32054,9.35464,11990536.587513,0
+SONY.US,D,20190418,000000,9.36236,9.41154,9.32134,9.37802,5492520.1746643,0
+SONY.US,D,20190422,000000,9.32924,9.33896,9.26146,9.32924,6857125.8150751,0
+SONY.US,D,20190423,000000,9.35066,9.48586,9.33124,9.46446,10621784.758063,0
+SONY.US,D,20190424,000000,9.12348,9.15856,9.09016,9.10384,10814032.749586,0
+SONY.US,D,20190425,000000,9.17622,9.18612,9.09788,9.14308,9027373.3115498,0
+SONY.US,D,20190426,000000,9.47418,9.97776,9.44462,9.84452,19664728.976624,0
+SONY.US,D,20190429,000000,9.79554,9.89526,9.74044,9.8465,6114393.0462305,0
+SONY.US,D,20190430,000000,9.8227,9.9042,9.80348,9.86992,7589583.9037828,0
+SONY.US,D,20190501,000000,9.87386,10.1639,9.87386,10.064,11150771.898299,0
+SONY.US,D,20190502,000000,10.0463,10.1421,10.0031,10.0834,6888358.4215584,0
+SONY.US,D,20190503,000000,10.1169,10.2813,10.0913,10.2384,13804539.688298,0
+SONY.US,D,20190506,000000,10.0227,10.0903,9.9151,10.0364,11371780.923764,0
+SONY.US,D,20190507,000000,9.60364,9.65064,9.52492,9.58006,16895795.994243,0
+SONY.US,D,20190508,000000,9.53288,9.61632,9.4839,9.5525,6228307.3202648,0
+SONY.US,D,20190509,000000,9.42898,9.62188,9.42502,9.5525,9713209.4716845,0
+SONY.US,D,20190510,000000,9.59966,9.77018,9.4839,9.73844,10962120.297025,0
+SONY.US,D,20190513,000000,9.50352,9.53484,9.38,9.41154,7531032.8546779,0
+SONY.US,D,20190514,000000,9.43492,9.51126,9.41528,9.49182,5849163.0483755,0
+SONY.US,D,20190515,000000,9.69564,9.81278,9.607,9.78584,11114540.662452,0
+SONY.US,D,20190516,000000,9.97776,10.2541,9.8465,10.1893,27055860.737402,0
+SONY.US,D,20190517,000000,10.4286,10.5049,10.264,10.3088,16934317.217711,0
+SONY.US,D,20190520,000000,10.295,10.3618,10.1913,10.2285,10308505.372391,0
+SONY.US,D,20190521,000000,10.0384,10.0384,9.90716,9.99936,7406314.2778189,0
+SONY.US,D,20190522,000000,9.92084,9.9383,9.86992,9.8933,5755793.0905885,0
+SONY.US,D,20190523,000000,9.49956,9.5174,9.43098,9.4724,9668352.9520694,0
+SONY.US,D,20190524,000000,9.53682,9.63674,9.53682,9.5977,4155081.6561075,0
+SONY.US,D,20190528,000000,9.74044,9.74438,9.6189,9.63476,4488264.7667767,0
+SONY.US,D,20190529,000000,9.49558,9.49756,9.40756,9.45058,4438127.1523637,0
+SONY.US,D,20190530,000000,9.51324,9.56042,9.46446,9.50946,3128859.5167543,0
+SONY.US,D,20190531,000000,9.40182,9.42502,9.34868,9.40578,5538123.2100675,0
+SONY.US,D,20190603,000000,9.40756,9.47616,9.3467,9.36236,4335965.4579652,0
+SONY.US,D,20190604,000000,9.33302,9.43768,9.2664,9.43098,5176395.9585571,0
+SONY.US,D,20190605,000000,9.50352,9.50352,9.35266,9.42698,3899758.1245208,0
+SONY.US,D,20190606,000000,9.33502,9.3584,9.27416,9.29774,5919501.9852959,0
+SONY.US,D,20190607,000000,9.43294,9.6209,9.43294,9.5741,5850197.0736221,0
+SONY.US,D,20190610,000000,9.73094,9.75728,9.63376,9.72298,8732766.9086304,0
+SONY.US,D,20190611,000000,9.77394,9.82074,9.73268,9.76222,5430629.9806153,0
+SONY.US,D,20190612,000000,9.63476,9.70514,9.60166,9.676,8062920.3096315,0
+SONY.US,D,20190613,000000,9.68196,9.77018,9.67798,9.73268,6119568.2164908,0
+SONY.US,D,20190614,000000,9.9032,10.103,9.8818,10.058,19066870.710915,0
+SONY.US,D,20190617,000000,10.1381,10.3207,10.1381,10.2089,13039885.584218,0
+SONY.US,D,20190618,000000,10.2462,10.3009,10.2089,10.2305,8653696.7634048,0
+SONY.US,D,20190619,000000,10.3715,10.4187,10.3029,10.3812,11637530.456256,0
+SONY.US,D,20190620,000000,10.5912,10.6037,10.4422,10.5695,8566939.523173,0
+SONY.US,D,20190621,000000,10.3832,10.5118,10.3286,10.4325,12647904.26719,0
+SONY.US,D,20190624,000000,10.491,10.5285,10.4087,10.4147,7809775.7971015,0
+SONY.US,D,20190625,000000,10.2989,10.3951,10.2892,10.297,9536320.5380979,0
+SONY.US,D,20190626,000000,10.3187,10.3558,10.1913,10.2793,5514945.9124592,0
+SONY.US,D,20190627,000000,10.295,10.3423,10.2305,10.3267,5244056.5178868,0
+SONY.US,D,20190628,000000,10.354,10.354,10.2256,10.2658,4523285.4364819,0
+SONY.US,D,20190701,000000,10.495,10.5459,10.3812,10.5245,9738232.8826604,0
+SONY.US,D,20190702,000000,10.4383,10.5226,10.4107,10.5188,7077680.8782362,0
+SONY.US,D,20190703,000000,10.6223,10.74,10.6183,10.7224,4001561.6931021,0
+SONY.US,D,20190705,000000,10.6578,10.7985,10.6558,10.7831,7495538.0465667,0
+SONY.US,D,20190708,000000,10.7577,10.7616,10.7105,10.7105,8629752.7739063,0
+SONY.US,D,20190709,000000,10.6066,10.6814,10.5624,10.6558,6672887.7361971,0
+SONY.US,D,20190710,000000,10.7985,10.8164,10.7125,10.7341,4255674.6585461,0
+SONY.US,D,20190711,000000,10.7751,10.8183,10.7557,10.7811,14273951.842234,0
+SONY.US,D,20190712,000000,10.9105,10.9712,10.885,10.9282,3930229.0831394,0
+SONY.US,D,20190715,000000,10.9732,10.9831,10.9054,10.9282,4683226.4440697,0
+SONY.US,D,20190716,000000,10.6136,10.6814,10.5206,10.5793,7458101.2886014,0
+SONY.US,D,20190717,000000,10.7341,10.738,10.6144,10.6538,5234336.6805653,0
+SONY.US,D,20190718,000000,10.5128,10.5912,10.4653,10.5715,4268405.7791475,0
+SONY.US,D,20190719,000000,10.6421,10.6459,10.5128,10.5148,2044883.2843398,0
+SONY.US,D,20190722,000000,10.5852,10.5912,10.5188,10.542,4925874.3393365,0
+SONY.US,D,20190723,000000,10.6361,10.6734,10.5872,10.6615,3726621.9459769,0
+SONY.US,D,20190724,000000,10.7517,10.8183,10.7281,10.7965,5693842.3682324,0
+SONY.US,D,20190725,000000,10.6794,10.7291,10.6431,10.6889,7049681.4921591,0
+SONY.US,D,20190726,000000,10.738,10.7636,10.6966,10.738,8327671.1250549,0
+SONY.US,D,20190729,000000,10.5812,10.7458,10.5812,10.7184,15320188.675147,0
+SONY.US,D,20190730,000000,10.9851,11.2495,10.9771,11.1887,16317432.887458,0
+SONY.US,D,20190731,000000,11.1693,11.226,11.0267,11.1415,7364882.6515825,0
+SONY.US,D,20190801,000000,11.0612,11.226,10.9066,10.9434,11450144.905406,0
+SONY.US,D,20190802,000000,10.836,10.8651,10.7115,10.7733,6461220.2461337,0
+SONY.US,D,20190805,000000,10.5479,10.5479,10.4472,10.5128,9560143.4709823,0
+SONY.US,D,20190806,000000,10.7341,10.7771,10.6459,10.7771,6097485.4724362,0
+SONY.US,D,20190807,000000,10.8711,10.9415,10.7636,10.881,12196615.297217,0
+SONY.US,D,20190808,000000,10.8574,11.0396,10.836,11.0219,7654414.7647541,0
+SONY.US,D,20190809,000000,11.0671,11.089,10.9165,10.9948,2175155.3333785,0
+SONY.US,D,20190812,000000,10.9732,10.9823,10.8594,10.8949,2420653.1031065,0
+SONY.US,D,20190813,000000,10.9145,11.0987,10.877,11.0239,5843649.9284003,0
+SONY.US,D,20190814,000000,10.8223,10.8283,10.6076,10.6441,6495106.0100802,0
+SONY.US,D,20190815,000000,10.7184,10.8193,10.6946,10.7811,4454424.3990608,0
+SONY.US,D,20190816,000000,10.7458,10.966,10.7458,10.9205,6403148.37946,0
+SONY.US,D,20190819,000000,10.9185,10.9692,10.8969,10.9185,4770881.5208574,0
+SONY.US,D,20190820,000000,10.9732,10.9771,10.8929,10.9066,1929354.9221148,0
+SONY.US,D,20190821,000000,11.0376,11.1819,11.0124,11.1007,5372704.3906838,0
+SONY.US,D,20190822,000000,10.8104,10.8517,10.6578,10.7321,8081643.7326394,0
+SONY.US,D,20190823,000000,10.738,10.789,10.5148,10.5499,6701966.543751,0
+SONY.US,D,20190826,000000,10.881,10.9712,10.8651,10.879,6037481.7439597,0
+SONY.US,D,20190827,000000,10.9165,10.9692,10.838,10.877,3706894.7618753,0
+SONY.US,D,20190828,000000,10.8203,10.9165,10.8039,10.8969,2563303.190955,0
+SONY.US,D,20190829,000000,11.0376,11.2866,11.0376,11.1143,4683418.1170423,0
+SONY.US,D,20190830,000000,11.1905,11.2024,11.085,11.1514,1822088.6738144,0
+SONY.US,D,20190903,000000,11.2123,11.3201,11.1693,11.2535,4389240.4562983,0
+SONY.US,D,20190904,000000,11.3709,11.4807,11.3493,11.4648,4767688.6526558,0
+SONY.US,D,20190905,000000,11.6688,11.765,11.6552,11.6669,6642684.1109349,0
+SONY.US,D,20190906,000000,11.6276,11.6439,11.561,11.5999,3468700.7412087,0
+SONY.US,D,20190909,000000,11.8548,11.8804,11.694,11.7531,5840603.3369407,0
+SONY.US,D,20190910,000000,11.5846,11.6375,11.5454,11.6078,3878215.0912051,0
+SONY.US,D,20190911,000000,11.6805,11.786,11.6514,11.7668,3730682.3865807,0
+SONY.US,D,20190912,000000,11.784,11.8433,11.7571,11.8058,3180464.9426154,0
+SONY.US,D,20190913,000000,11.7767,11.8608,11.7747,11.8275,3374740.6324275,0
+SONY.US,D,20190916,000000,11.7412,11.8058,11.694,11.7511,2045604.5799998,0
+SONY.US,D,20190917,000000,11.786,11.786,11.6118,11.7452,9471787.2746371,0
+SONY.US,D,20190918,000000,11.5846,11.6316,11.4787,11.5826,4195151.3954332,0
+SONY.US,D,20190919,000000,11.6375,11.7139,11.6078,11.6296,3365212.4680788,0
+SONY.US,D,20190920,000000,11.6217,11.6746,11.513,11.5846,3221417.3864202,0
+SONY.US,D,20190923,000000,11.5572,11.6138,11.5354,11.5846,2225913.3629397,0
+SONY.US,D,20190924,000000,11.6921,11.7119,11.5061,11.5434,5065311.3828812,0
+SONY.US,D,20190925,000000,11.8354,11.9018,11.7315,11.8707,7839858.3657495,0
+SONY.US,D,20190926,000000,11.7392,11.7727,11.6058,11.6415,4239246.2671836,0
+SONY.US,D,20190927,000000,11.5551,11.6649,11.5196,11.5432,7657592.5008786,0
+SONY.US,D,20190930,000000,11.4882,11.6237,11.4115,11.6138,3438668.6128169,0
+SONY.US,D,20191001,000000,11.4902,11.5804,11.3231,11.3842,5092448.2405816,0
+SONY.US,D,20191002,000000,11.2446,11.2446,11.0993,11.1621,5174146.3231417,0
+SONY.US,D,20191003,000000,11.264,11.3919,11.1954,11.3782,4261616.5206968,0
+SONY.US,D,20191004,000000,11.3703,11.5598,11.3703,11.5392,3260392.5721917,0
+SONY.US,D,20191007,000000,11.4115,11.4704,11.4056,11.4056,3647299.5994719,0
+SONY.US,D,20191008,000000,11.3037,11.3154,11.2014,11.2367,3630800.5917511,0
+SONY.US,D,20191009,000000,11.3485,11.4121,11.331,11.3663,1697904.7636686,0
+SONY.US,D,20191010,000000,11.223,11.3057,11.2083,11.26,3708473.5418865,0
+SONY.US,D,20191011,000000,11.3919,11.5707,11.3919,11.4192,7068435.179321,0
+SONY.US,D,20191014,000000,11.4192,11.4664,11.3564,11.3604,2377577.1245263,0
+SONY.US,D,20191015,000000,11.4292,11.5245,11.4206,11.4902,4842183.8666665,0
+SONY.US,D,20191016,000000,11.4902,11.5963,11.4882,11.5727,3843466.798882,0
+SONY.US,D,20191017,000000,11.7904,11.8338,11.7374,11.7924,3943716.8075801,0
+SONY.US,D,20191018,000000,11.7454,11.7593,11.5097,11.6296,5553477.2239782,0
+SONY.US,D,20191021,000000,11.6746,11.7022,11.6098,11.6237,2898796.4653467,0
+SONY.US,D,20191022,000000,11.6825,11.7022,11.5765,11.5824,3309657.5701768,0
+SONY.US,D,20191023,000000,11.5432,11.5511,11.4391,11.5057,3010425.7957867,0
+SONY.US,D,20191024,000000,11.6177,11.6177,11.4605,11.5156,3707479.8688443,0
+SONY.US,D,20191025,000000,11.4371,11.5136,11.3978,11.4922,3495681.2341157,0
+SONY.US,D,20191028,000000,11.559,11.6435,11.5273,11.5999,4487210.5654274,0
+SONY.US,D,20191029,000000,11.5608,11.6552,11.5551,11.6356,7641819.8328434,0
+SONY.US,D,20191030,000000,11.8239,12.1324,11.7573,11.9948,6538938.5924996,0
+SONY.US,D,20191031,000000,11.9968,11.9986,11.8653,11.9478,3400172.6094768,0
+SONY.US,D,20191101,000000,12.0342,12.103,12.0045,12.0673,3131704.3471898,0
+SONY.US,D,20191104,000000,12.1381,12.148,12.0481,12.0931,3092769.513623,0
+SONY.US,D,20191105,000000,12.0911,12.0931,11.9859,12.0673,3380566.4819895,0
+SONY.US,D,20191106,000000,11.9888,12.0204,11.9181,11.928,2330521.4097517,0
+SONY.US,D,20191107,000000,11.8653,11.926,11.8279,11.8633,3488044.5793651,0
+SONY.US,D,20191108,000000,11.8338,11.8965,11.8142,11.8653,4796409.334393,0
+SONY.US,D,20191111,000000,12.0596,12.154,11.9811,12.1225,7199791.6938628,0
+SONY.US,D,20191112,000000,12.1776,12.2757,12.1599,12.2032,5484737.2431716,0
+SONY.US,D,20191113,000000,12.2916,12.2916,12.2226,12.2345,5652557.0187383,0
+SONY.US,D,20191114,000000,12.1796,12.1972,12.0481,12.148,2195871.1464966,0
+SONY.US,D,20191115,000000,12.1776,12.2168,12.1225,12.1893,1693879.6312439,0
+SONY.US,D,20191118,000000,12.376,12.376,12.2424,12.2638,4327249.3817373,0
+SONY.US,D,20191119,000000,12.2246,12.2404,12.1284,12.158,7730655.2116202,0
+SONY.US,D,20191120,000000,12.1225,12.154,12.0303,12.0753,4376645.5243878,0
+SONY.US,D,20191121,000000,12.0005,12.107,11.9734,12.0832,5874998.5474724,0
+SONY.US,D,20191122,000000,12.107,12.1185,12.0144,12.0204,3110342.8987956,0
+SONY.US,D,20191125,000000,12.1205,12.1677,12.0951,12.1381,4499669.3086468,0
+SONY.US,D,20191126,000000,12.374,12.4133,12.2993,12.4034,11317159.170597,0
+SONY.US,D,20191127,000000,12.4292,12.5214,12.4133,12.5154,7970085.0185578,0
+SONY.US,D,20191129,000000,12.4252,12.4918,12.4163,12.468,4850854.546664,0
+SONY.US,D,20191202,000000,12.4641,12.4839,12.313,12.4292,7742100.105695,0
+SONY.US,D,20191203,000000,12.6488,12.6942,12.5525,12.6863,8403886.3517934,0
+SONY.US,D,20191204,000000,12.8199,12.8766,12.7832,12.8237,5728197.2265592,0
+SONY.US,D,20191205,000000,12.7981,12.8237,12.7275,12.806,5887659.0517155,0
+SONY.US,D,20191206,000000,12.8401,12.859,12.7961,12.8237,5246593.6627607,0
+SONY.US,D,20191209,000000,12.8865,13.0219,12.8865,12.9494,6852787.9530634,0
+SONY.US,D,20191210,000000,13.0753,13.1002,12.9712,13.0239,4444235.4673591,0
+SONY.US,D,20191211,000000,13.0574,13.0713,13.0025,13.0693,7001697.6766751,0
+SONY.US,D,20191212,000000,13.1439,13.2363,13.1252,13.2224,5866655.7291382,0
+SONY.US,D,20191213,000000,13.238,13.3146,13.199,13.2716,5190226.6767382,0
+SONY.US,D,20191216,000000,13.3952,13.4482,13.356,13.4052,5648506.6661856,0
+SONY.US,D,20191217,000000,13.3736,13.3736,13.2961,13.3048,3806050.2170193,0
+SONY.US,D,20191218,000000,13.3225,13.3382,13.238,13.2971,2841173.5169509,0
+SONY.US,D,20191219,000000,13.3679,13.3972,13.3205,13.3324,3411713.3400379,0
+SONY.US,D,20191220,000000,13.2065,13.3382,13.1439,13.3364,8117476.4904654,0
+SONY.US,D,20191223,000000,13.3185,13.3895,13.2775,13.3716,3062106.8820318,0
+SONY.US,D,20191224,000000,13.352,13.356,13.3088,13.3088,1346472.3683972,0
+SONY.US,D,20191226,000000,13.356,13.3619,13.3265,13.36,2637626.9080954,0
+SONY.US,D,20191227,000000,13.3619,13.3756,13.3029,13.3126,1787663.1991293,0
+SONY.US,D,20191230,000000,13.3126,13.3146,13.2085,13.3011,5060116.0365187,0
+SONY.US,D,20191231,000000,13.3011,13.361,13.2597,13.356,2799131.5636176,0
+SONY.US,D,20200102,000000,13.4151,13.5644,13.4111,13.5644,4362456.6803895,0
+SONY.US,D,20200103,000000,13.4541,13.4839,13.3481,13.3716,2640643.2354012,0
+SONY.US,D,20200106,000000,13.4052,13.5915,13.3992,13.5741,3846387.2897014,0
+SONY.US,D,20200107,000000,13.8491,13.8627,13.7115,13.788,6706269.0975838,0
+SONY.US,D,20200108,000000,13.9058,13.9688,13.8215,13.8391,8351024.963559,0
+SONY.US,D,20200109,000000,14.0239,14.0749,13.8645,13.9514,12112143.000579,0
+SONY.US,D,20200110,000000,14.0356,14.0356,13.8943,13.9176,5704787.9037734,0
+SONY.US,D,20200113,000000,14.0219,14.0826,13.9611,14.0709,6477613.3293169,0
+SONY.US,D,20200114,000000,14.3262,14.3282,14.1437,14.2339,9882088.4926264,0
+SONY.US,D,20200115,000000,14.063,14.1645,14.0336,14.063,5528741.3224609,0
+SONY.US,D,20200116,000000,14.1869,14.2833,14.1809,14.2634,5902306.9020431,0
+SONY.US,D,20200117,000000,14.2833,14.2833,14.173,14.2358,3973925.4768678,0
+SONY.US,D,20200121,000000,14.2398,14.2408,14.1631,14.1671,4924098.8423272,0
+SONY.US,D,20200122,000000,14.2535,14.2753,14.175,14.2164,3873867.1411423,0
+SONY.US,D,20200123,000000,14.2892,14.2892,14.1456,14.2575,2951471.2246339,0
+SONY.US,D,20200124,000000,14.2674,14.2753,14.0396,14.1181,3453760.3373967,0
+SONY.US,D,20200127,000000,14.0316,14.0826,13.9746,14.0061,6452519.3019826,0
+SONY.US,D,20200128,000000,14.0826,14.1829,14.014,14.1456,4137326.6860136,0
+SONY.US,D,20200129,000000,14.1221,14.1456,14.0729,14.1022,3128597.2274234,0
+SONY.US,D,20200130,000000,13.8725,14.0061,13.79,13.9726,4434298.7369372,0
+SONY.US,D,20200131,000000,13.9434,13.9434,13.7313,13.784,4874753.1399325,0
+SONY.US,D,20200203,000000,13.8058,13.9256,13.7979,13.8431,9239948.7262202,0
+SONY.US,D,20200204,000000,14.175,14.5071,13.9765,14.3379,8037876.7225529,0
+SONY.US,D,20200205,000000,13.8784,13.9573,13.8177,13.8491,9161609.9647063,0
+SONY.US,D,20200206,000000,13.9395,14.0533,13.9395,14.0533,3373878.1040508,0
+SONY.US,D,20200207,000000,13.9454,13.9944,13.6918,13.7664,7445592.1051264,0
+SONY.US,D,20200210,000000,13.7741,13.79,13.676,13.782,4731512.9010894,0
+SONY.US,D,20200211,000000,13.8725,13.9157,13.786,13.8118,4337988.1122287,0
+SONY.US,D,20200212,000000,13.8078,13.9038,13.8078,13.8998,2993109.6559196,0
+SONY.US,D,20200213,000000,13.7333,13.7333,13.6526,13.6702,4634985.3832804,0
+SONY.US,D,20200214,000000,13.6466,13.6574,13.4462,13.519,7561554.2535522,0
+SONY.US,D,20200218,000000,13.0455,13.1774,12.9829,13.0891,11951889.263405,0
+SONY.US,D,20200219,000000,13.1518,13.2323,13.134,13.1734,6287166.0549315,0
+SONY.US,D,20200220,000000,13.1419,13.193,12.9682,13.1082,6751705.680142,0
+SONY.US,D,20200221,000000,13.1498,13.1597,12.9141,12.9514,4618108.0736399,0
+SONY.US,D,20200224,000000,12.5703,12.6843,12.4748,12.5565,7200119.5555263,0
+SONY.US,D,20200225,000000,12.816,12.8649,12.3994,12.4878,11335433.675327,0
+SONY.US,D,20200226,000000,12.6411,12.7333,12.5281,12.5584,7909122.925218,0
+SONY.US,D,20200227,000000,12.1589,12.3189,11.9577,11.9597,10213001.791778,0
+SONY.US,D,20200228,000000,11.6845,12.2678,11.6569,12.2168,13865067.995437,0
+SONY.US,D,20200302,000000,12.4918,12.6215,12.2385,12.6018,10783218.797227,0
+SONY.US,D,20200303,000000,12.5253,12.6704,12.2876,12.4093,8729377.3234305,0
+SONY.US,D,20200304,000000,12.5273,12.7571,12.4859,12.7256,6231237.8991357,0
+SONY.US,D,20200305,000000,12.5408,12.5683,12.3582,12.4601,6414860.6068912,0
+SONY.US,D,20200306,000000,12.3346,12.4212,12.2091,12.3974,5934951.8356926,0
+SONY.US,D,20200309,000000,11.4292,11.877,11.3919,11.496,7001163.0099623,0
+SONY.US,D,20200310,000000,11.9986,12.0105,11.5999,11.8497,15873437.578495,0
+SONY.US,D,20200311,000000,11.5784,11.656,11.2819,11.3504,6872071.2629126,0
+SONY.US,D,20200312,000000,10.7103,10.8941,10.1153,10.3255,10551859.431241,0
+SONY.US,D,20200313,000000,11.0677,11.1304,10.4664,11.0618,10245576.109069,0
+SONY.US,D,20200316,000000,10.2135,10.5787,10.0051,10.1504,7427726.1664694,0
+SONY.US,D,20200317,000000,10.4902,10.8752,10.3411,10.8419,8667799.8589682,0
+SONY.US,D,20200318,000000,10.7595,11.4115,10.2291,10.7614,18464775.463707,0
+SONY.US,D,20200319,000000,10.7751,11.0071,10.5279,10.8812,12132223.266473,0
+SONY.US,D,20200320,000000,11.0935,11.1758,10.3743,10.4216,8212637.0773383,0
+SONY.US,D,20200323,000000,10.5945,10.6847,10.1312,10.3901,8108800.7664424,0
+SONY.US,D,20200324,000000,11.0578,11.1954,10.9127,11.1954,11618438.819379,0
+SONY.US,D,20200325,000000,11.4664,11.6532,11.0618,11.329,6237033.484544,0
+SONY.US,D,20200326,000000,11.5214,11.8849,11.3919,11.883,7461889.3518231,0
+SONY.US,D,20200327,000000,11.741,11.9381,11.5677,11.6859,9867047.2083024,0
+SONY.US,D,20200330,000000,11.808,11.9084,11.6504,11.8534,6168384.296198,0
+SONY.US,D,20200331,000000,11.676,11.9183,11.5461,11.6583,5370010.8810163,0
+SONY.US,D,20200401,000000,11.4121,11.5105,11.1589,11.1994,5639114.6905282,0
+SONY.US,D,20200402,000000,11.4986,11.6819,11.4072,11.605,5623896.8653084,0
+SONY.US,D,20200403,000000,11.4258,11.5303,11.1835,11.3235,3389933.2375192,0
+SONY.US,D,20200406,000000,11.7862,12.0622,11.6819,11.9912,6075367.4202026,0
+SONY.US,D,20200407,000000,12.3615,12.3911,11.9103,11.95,6838377.1719391,0
+SONY.US,D,20200408,000000,12.0326,12.2868,11.9619,12.2355,5647704.666116,0
+SONY.US,D,20200409,000000,12.2591,12.3025,12.0168,12.1312,5783605.8477189,0
+SONY.US,D,20200413,000000,12.0168,12.0326,11.7234,11.8376,7876831.07336,0
+SONY.US,D,20200414,000000,12.1744,12.2236,11.9972,12.1016,8948494.8392972,0
+SONY.US,D,20200415,000000,12.2533,12.2533,12.0632,12.2275,11204838.808651,0
+SONY.US,D,20200416,000000,12.2965,12.3064,12.1332,12.261,13911679.835959,0
+SONY.US,D,20200417,000000,12.6354,12.6946,12.5075,12.6946,16153981.238056,0
+SONY.US,D,20200420,000000,12.5273,12.6926,12.4502,12.5194,12371900.230664,0
+SONY.US,D,20200421,000000,12.2551,12.3419,12.0977,12.2236,11186418.027178,0
+SONY.US,D,20200422,000000,12.3497,12.407,12.3064,12.3479,4250670.9851559,0
+SONY.US,D,20200423,000000,12.4956,12.5095,12.2061,12.2256,5002377.0755339,0
+SONY.US,D,20200424,000000,12.4482,12.4482,12.263,12.403,5878983.327692,0
+SONY.US,D,20200427,000000,12.5114,12.5822,12.4541,12.4995,6260261.2224085,0
+SONY.US,D,20200428,000000,12.5842,12.6159,12.3891,12.3951,4934766.9564603,0
+SONY.US,D,20200429,000000,12.6887,12.7753,12.5743,12.7222,6059276.9785552,0
+SONY.US,D,20200430,000000,12.6393,12.6946,12.4896,12.657,5630020.3123806,0
+SONY.US,D,20200501,000000,12.4561,12.5323,12.2454,12.3576,3174270.8791849,0
+SONY.US,D,20200504,000000,12.2729,12.3183,12.0862,12.2022,3899203.2817053,0
+SONY.US,D,20200505,000000,12.3891,12.5565,12.3675,12.4876,4859343.6417402,0
+SONY.US,D,20200506,000000,12.5961,12.6579,12.4579,12.5981,4637537.6602313,0
+SONY.US,D,20200507,000000,12.6609,12.7242,12.5881,12.6807,4571814.0067302,0
+SONY.US,D,20200508,000000,12.8049,12.9803,12.7242,12.9054,4862990.4722453,0
+SONY.US,D,20200511,000000,12.9565,13.0116,12.859,12.996,4653935.7874403,0
+SONY.US,D,20200512,000000,12.986,13.0808,12.9133,12.921,5787948.7537561,0
+SONY.US,D,20200513,000000,12.5448,12.6177,12.2719,12.3675,12913547.875144,0
+SONY.US,D,20200514,000000,12.399,12.5408,12.2868,12.5408,6750636.346716,0
+SONY.US,D,20200515,000000,12.5134,12.7182,12.5055,12.61,6301450.7354161,0
+SONY.US,D,20200518,000000,12.4109,12.6974,12.3491,12.6217,10035119.185149,0
+SONY.US,D,20200519,000000,12.6649,12.6748,12.4109,12.4208,10753171.536758,0
+SONY.US,D,20200520,000000,12.4561,12.5782,12.4228,12.4442,10897637.473821,0
+SONY.US,D,20200521,000000,12.4109,12.4857,12.2484,12.3596,6165645.3902997,0
+SONY.US,D,20200522,000000,12.4502,12.4738,12.33,12.4579,4309302.7386707,0
+SONY.US,D,20200526,000000,12.3695,12.4424,12.2454,12.2494,7284985.2861602,0
+SONY.US,D,20200527,000000,12.3124,12.4169,12.2176,12.405,7739446.9482324,0
+SONY.US,D,20200528,000000,12.5253,12.8699,12.5253,12.7222,8156835.0221821,0
+SONY.US,D,20200529,000000,12.6473,12.7577,12.5388,12.7577,5974481.8642798,0
+SONY.US,D,20200601,000000,12.787,12.9329,12.7182,12.9014,7226978.9918189,0
+SONY.US,D,20200602,000000,12.9979,13.1635,12.986,13.1496,7211065.0910673,0
+SONY.US,D,20200603,000000,13.0019,13.2027,12.995,13.1575,13823681.765431,0
+SONY.US,D,20200604,000000,13.199,13.2797,13.0136,13.0372,5926841.0425365,0
+SONY.US,D,20200605,000000,13.1159,13.3072,13.11,13.2599,6469613.5047235,0
+SONY.US,D,20200608,000000,13.2973,13.5515,13.2579,13.5061,7069146.38693,0
+SONY.US,D,20200609,000000,13.4827,13.5525,13.3762,13.4847,5010170.095078,0
+SONY.US,D,20200610,000000,13.7898,13.9079,13.6215,13.8903,9458476.091092,0
+SONY.US,D,20200611,000000,13.8233,13.8272,13.2174,13.2718,14134272.68546,0
+SONY.US,D,20200612,000000,13.7349,13.7563,13.1734,13.4529,11985648.926711,0
+SONY.US,D,20200615,000000,13.4668,13.7868,13.3742,13.7368,8332462.9493702,0
+SONY.US,D,20200616,000000,13.8863,13.8883,13.5535,13.6617,5224783.2960884,0
+SONY.US,D,20200617,000000,13.9787,14.1405,13.9337,14.101,6983297.0713053,0
+SONY.US,D,20200618,000000,14.1149,14.1542,14.0695,14.0951,4670545.7637242,0
+SONY.US,D,20200619,000000,14.1288,14.1542,13.9377,13.9827,7685021.9120635,0
+SONY.US,D,20200622,000000,14.0362,14.1464,13.9787,14.1268,3075609.7385493,0
+SONY.US,D,20200623,000000,14.1454,14.2507,14.103,14.1129,6039842.3479384,0
+SONY.US,D,20200624,000000,14.0636,14.0812,13.8491,13.9178,3282132.3225057,0
+SONY.US,D,20200625,000000,13.8213,14.0104,13.7349,13.9866,3463454.95459,0
+SONY.US,D,20200626,000000,13.8411,13.8725,13.6324,13.7269,4839243.1997446,0
+SONY.US,D,20200629,000000,13.5416,13.5634,13.4252,13.5376,4934469.3589502,0
+SONY.US,D,20200630,000000,13.52,13.6353,13.4865,13.6185,3739600.2238324,0
+SONY.US,D,20200701,000000,13.6264,13.9769,13.6264,13.8665,7867176.8083711,0
+SONY.US,D,20200702,000000,13.8883,13.8883,13.7838,13.8352,5517800.8309457,0
+SONY.US,D,20200706,000000,13.8923,13.9496,13.8481,13.8943,7094058.8293431,0
+SONY.US,D,20200707,000000,13.7543,13.8017,13.6026,13.6244,4609422.2615655,0
+SONY.US,D,20200708,000000,13.7011,13.7602,13.5888,13.7485,2709615.2413854,0
+SONY.US,D,20200709,000000,14.0501,14.1169,13.8844,14.0911,4822628.1794351,0
+SONY.US,D,20200710,000000,14.3808,14.5997,14.3048,14.566,8463022.5078678,0
+SONY.US,D,20200713,000000,14.8732,15.0979,14.6096,14.6486,9212176.3212946,0
+SONY.US,D,20200714,000000,14.4577,14.6972,14.4065,14.6803,3846205.70478,0
+SONY.US,D,20200715,000000,14.9936,15.3421,14.9502,15.1353,10078074.107115,0
+SONY.US,D,20200716,000000,15.0308,15.1825,15.0013,15.1294,4748642.4120096,0
+SONY.US,D,20200717,000000,14.9638,15.0566,14.8613,14.9876,5542501.4242841,0
+SONY.US,D,20200720,000000,15.2041,15.4644,15.1472,15.4012,4441819.3790991,0
+SONY.US,D,20200721,000000,15.4151,15.419,15.1982,15.2299,3545541.427121,0
+SONY.US,D,20200722,000000,15.222,15.2868,15.1314,15.2378,2117633.2654946,0
+SONY.US,D,20200723,000000,15.2634,15.3639,15.0092,15.0546,3086726.7709604,0
+SONY.US,D,20200724,000000,14.9422,15.0802,14.8419,15.0626,2718316.1855366,0
+SONY.US,D,20200727,000000,15.3007,15.4851,15.2928,15.4704,4625184.8415495,0
+SONY.US,D,20200728,000000,15.4644,15.4644,15.2848,15.2908,2433126.9784026,0
+SONY.US,D,20200729,000000,15.2928,15.5114,15.2793,15.4347,2692515.9946188,0
+SONY.US,D,20200730,000000,15.2596,15.5154,15.2339,15.4684,3169075.5328222,0
+SONY.US,D,20200731,000000,15.1651,15.36,15.1512,15.358,5652062.7042299,0
+SONY.US,D,20200803,000000,15.5037,16.0378,15.4979,16.01,10944208.962138,0
+SONY.US,D,20200804,000000,16.4613,16.5764,16.2543,16.4236,8606550.2561699,0
+SONY.US,D,20200805,000000,16.0947,16.1125,15.8998,16.0061,6084260.0373267,0
+SONY.US,D,20200806,000000,15.9293,15.9805,15.8308,15.8522,5735248.7743406,0
+SONY.US,D,20200807,000000,15.8582,15.9036,15.5846,15.7656,5592502.8500061,0
+SONY.US,D,20200810,000000,15.8485,15.8485,15.7067,15.7695,3273426.3343289,0
+SONY.US,D,20200811,000000,15.744,15.8229,15.6062,15.6278,5277094.8855328,0
+SONY.US,D,20200812,000000,15.6631,15.9527,15.6536,15.9056,6263282.5937395,0
+SONY.US,D,20200813,000000,16.0669,16.3881,16.01,16.2858,9108193.7336564,0
+SONY.US,D,20200814,000000,16.4275,16.471,16.327,16.3369,7205683.1157577,0
+SONY.US,D,20200817,000000,16.4553,16.4914,16.2957,16.4394,6281249.4129085,0
+SONY.US,D,20200818,000000,16.5182,16.5281,16.2779,16.3468,4052097.7855371,0
+SONY.US,D,20200819,000000,16.0552,16.1674,15.9607,15.9765,6875127.942423,0
+SONY.US,D,20200820,000000,15.5766,15.675,15.5372,15.6436,6216912.8664462,0
+SONY.US,D,20200821,000000,15.4644,15.5491,15.4051,15.5134,6787830.9914526,0
+SONY.US,D,20200824,000000,15.742,15.8149,15.6357,15.7146,4307749.1787875,0
+SONY.US,D,20200825,000000,15.5983,15.6849,15.5943,15.6357,3228751.3996351,0
+SONY.US,D,20200826,000000,15.8385,15.9981,15.7874,15.9805,4573165.8055896,0
+SONY.US,D,20200827,000000,15.9962,15.9962,15.7539,15.8425,5242891.3479742,0
+SONY.US,D,20200828,000000,15.5766,15.6908,15.5233,15.6397,5127811.9040273,0
+SONY.US,D,20200831,000000,15.494,15.559,15.4525,15.492,3946238.8203775,0
+SONY.US,D,20200901,000000,15.6082,15.7812,15.5134,15.6613,5393465.6000323,0
+SONY.US,D,20200902,000000,15.6789,15.7596,15.5233,15.6595,4512213.8003012,0
+SONY.US,D,20200903,000000,15.5332,15.5554,15.1115,15.2438,5427956.64705,0
+SONY.US,D,20200904,000000,15.3225,15.4585,14.8939,15.2987,6302590.6852006,0
+SONY.US,D,20200908,000000,15.1115,15.1413,14.9462,14.9738,6409337.3988647,0
+SONY.US,D,20200909,000000,15.1413,15.356,15.0802,15.2634,4508960.4037925,0
+SONY.US,D,20200910,000000,15.3205,15.354,15.0507,15.0703,4973469.7648497,0
+SONY.US,D,20200911,000000,15.2041,15.2458,15.0191,15.173,4195060.6029725,0
+SONY.US,D,20200914,000000,15.2339,15.417,15.222,15.3106,3432726.7506661,0
+SONY.US,D,20200915,000000,15.1433,15.2279,15.0176,15.0626,7024345.351596,0
+SONY.US,D,20200916,000000,15.3411,15.3659,15.1472,15.1671,9109288.2872106,0
+SONY.US,D,20200917,000000,15.2002,15.4218,15.1135,15.2888,7418949.5619339,0
+SONY.US,D,20200918,000000,15.7765,15.7933,15.4307,15.555,6153085.7665685,0
+SONY.US,D,20200921,000000,15.3165,15.4347,15.1692,15.419,3872343.8454127,0
+SONY.US,D,20200922,000000,15.5766,15.5786,15.3304,15.5037,3709754.7243876,0
+SONY.US,D,20200923,000000,15.4644,15.4722,15.1671,15.2339,4433350.4601254,0
+SONY.US,D,20200924,000000,15.1631,15.4605,15.1314,15.3225,4237606.9588652,0
+SONY.US,D,20200925,000000,15.1571,15.2458,15.0487,15.22,3135633.6431282,0
+SONY.US,D,20200928,000000,15.4234,15.4234,15.1982,15.2616,4001445.6805134,0
+SONY.US,D,20200929,000000,15.291,15.3683,15.221,15.3009,2274043.455166,0
+SONY.US,D,20200930,000000,15.1569,15.293,15.0632,15.1569,3579891.2414221,0
+SONY.US,D,20201001,000000,15.1883,15.1897,15.0384,15.0975,3644959.1715959,0
+SONY.US,D,20201002,000000,14.6139,14.8015,14.5386,14.6139,7048753.3914499,0
+SONY.US,D,20201005,000000,14.7816,14.8546,14.7224,14.8251,4285964.0322433,0
+SONY.US,D,20201006,000000,14.6809,14.6948,14.5013,14.5229,4309852.5374606,0
+SONY.US,D,20201007,000000,14.61,14.61,14.4359,14.4894,6271897.7894559,0
+SONY.US,D,20201008,000000,14.5644,14.673,14.5209,14.6393,3773021.9374241,0
+SONY.US,D,20201009,000000,14.6829,14.7797,14.6001,14.7224,3827068.6716731,0
+SONY.US,D,20201012,000000,14.6274,14.7876,14.6256,14.7303,3903747.9487663,0
+SONY.US,D,20201013,000000,14.7697,14.8467,14.6651,14.7499,4594380.9772416,0
+SONY.US,D,20201014,000000,14.7343,14.7916,14.6671,14.6948,4774558.615516,0
+SONY.US,D,20201015,000000,14.5346,14.5346,14.3334,14.4696,5719350.0056658,0
+SONY.US,D,20201016,000000,14.3689,14.4242,14.3076,14.351,5382646.1651313,0
+SONY.US,D,20201019,000000,14.5544,14.5868,14.3788,14.4026,4163136.9649826,0
+SONY.US,D,20201020,000000,14.738,14.9831,14.7283,14.9238,6167420.8873094,0
+SONY.US,D,20201021,000000,14.8764,14.8963,14.6928,14.74,4421648.3207453,0
+SONY.US,D,20201022,000000,14.7876,14.8054,14.6552,14.7323,3361146.9834493,0
+SONY.US,D,20201023,000000,14.8487,14.9238,14.7146,14.8963,3804138.5313188,0
+SONY.US,D,20201026,000000,14.9593,15.0935,14.9198,15.0483,4268219.1502005,0
+SONY.US,D,20201027,000000,15.2656,15.4611,15.1962,15.2989,7429975.8018847,0
+SONY.US,D,20201028,000000,16.1738,16.1837,15.6228,16.1147,13810844.720292,0
+SONY.US,D,20201029,000000,16.5412,16.5649,16.3042,16.4761,9342922.5087394,0
+SONY.US,D,20201030,000000,16.4404,16.5987,16.3082,16.5213,7491220.3606577,0
+SONY.US,D,20201102,000000,16.6121,16.9678,16.5967,16.8849,10521786.950645,0
+SONY.US,D,20201103,000000,16.9836,17.2305,16.9836,17.0645,5364714.6541413,0
+SONY.US,D,20201104,000000,16.8611,17.2345,16.8191,17.0645,5262406.6830008,0
+SONY.US,D,20201105,000000,17.5267,17.9472,17.5207,17.8504,9232755.9457219,0
+SONY.US,D,20201106,000000,17.5957,17.807,17.5088,17.653,7061398.7636163,0
+SONY.US,D,20201109,000000,17.7735,17.7735,17.102,17.104,9544441.4193054,0
+SONY.US,D,20201110,000000,16.9934,17.0705,16.8413,16.9658,6583396.6340929,0
+SONY.US,D,20201111,000000,17.0784,17.5148,17.035,17.3962,6822730.6045434,0
+SONY.US,D,20201112,000000,17.2737,17.4061,17.1534,17.2027,6164298.6354659,0
+SONY.US,D,20201113,000000,17.5701,17.7824,17.4848,17.7182,5554854.242966,0
+SONY.US,D,20201116,000000,17.9099,17.9908,17.7834,17.8623,5829047.4743031,0
+SONY.US,D,20201117,000000,17.8209,17.9119,17.6797,17.7162,8869354.0777137,0
+SONY.US,D,20201118,000000,17.5485,17.7122,17.426,17.4279,3780285.3342807,0
+SONY.US,D,20201119,000000,17.5505,17.5741,17.4644,17.5465,4557024.923686,0
+SONY.US,D,20201120,000000,17.5582,17.8268,17.5485,17.7695,3159905.4942907,0
+SONY.US,D,20201123,000000,17.7933,17.9333,17.6696,17.7321,3761168.4772761,0
+SONY.US,D,20201124,000000,17.9809,18.0796,17.7794,17.9315,6121686.7072407,0
+SONY.US,D,20201125,000000,18.445,18.4646,18.1506,18.4113,8353471.3159728,0
+SONY.US,D,20201127,000000,18.5596,18.6623,18.5279,18.5772,3376884.3433053,0
+SONY.US,D,20201130,000000,18.4944,18.5638,18.2909,18.4232,4910772.5267055,0
+SONY.US,D,20201201,000000,18.5911,18.7253,18.5556,18.6976,6294822.8857846,0
+SONY.US,D,20201202,000000,18.2454,18.4351,18.1992,18.2909,6017537.6667576,0
+SONY.US,D,20201203,000000,18.5239,18.6226,18.4805,18.5298,3821091.5013432,0
+SONY.US,D,20201204,000000,18.5437,18.6444,18.5239,18.6425,2888516.7411843,0
+SONY.US,D,20201207,000000,18.3659,18.489,18.354,18.4371,4556439.816717,0
+SONY.US,D,20201208,000000,18.445,18.5239,18.3956,18.439,3632349.1076087,0
+SONY.US,D,20201209,000000,18.6801,18.6878,18.4152,18.5988,10054437.803177,0
+SONY.US,D,20201210,000000,18.5041,18.6008,18.4311,18.5812,3673160.3186968,0
+SONY.US,D,20201211,000000,18.6246,18.757,18.5949,18.6976,4595858.8767409,0
+SONY.US,D,20201214,000000,18.7531,18.7709,18.4331,18.439,4332772.5897637,0
+SONY.US,D,20201215,000000,18.5239,18.6902,18.4745,18.5931,4178460.7147398,0
+SONY.US,D,20201216,000000,18.6167,18.832,18.5733,18.7828,4338396.678302,0
+SONY.US,D,20201217,000000,19.1696,19.308,19.1105,19.1599,6074873.1056947,0
+SONY.US,D,20201218,000000,19.5705,19.62,19.3809,19.4936,6530192.2521177,0
+SONY.US,D,20201221,000000,19.5292,19.6555,19.3159,19.6299,4754725.506877,0
+SONY.US,D,20201222,000000,19.3455,19.4146,19.2113,19.2467,3763877.1190205,0
+SONY.US,D,20201223,000000,19.379,19.379,19.2033,19.2467,3390775.5897936,0
+SONY.US,D,20201224,000000,19.2467,19.2664,19.0651,19.1242,1528344.7992714,0
+SONY.US,D,20201228,000000,19.3909,19.4107,19.3199,19.3435,4879333.1151727,0
+SONY.US,D,20201229,000000,19.7481,19.9126,19.62,19.8334,5006800.6859806,0
+SONY.US,D,20201230,000000,19.7085,19.9364,19.6811,19.9027,3120471.30219,0
+SONY.US,D,20201231,000000,19.9326,20.0256,19.8691,19.9663,3396485.426767,0
+SONY.US,D,20210104,000000,20.0456,20.0694,19.6416,19.762,5388007.9643388,0
+SONY.US,D,20210105,000000,20.1486,20.442,20.1446,20.3608,5665025.8500089,0
+SONY.US,D,20210106,000000,19.8393,20.1426,19.8036,19.9623,4970014.6073172,0
+SONY.US,D,20210107,000000,19.9623,20.1626,19.9186,20.1446,3852203.0512123,0
+SONY.US,D,20210108,000000,20.3964,20.5372,20.329,20.5352,7091173.6467025,0
+SONY.US,D,20210111,000000,20.6024,20.7354,20.4044,20.5054,5265892.1046867,0
+SONY.US,D,20210112,000000,20.5964,20.6324,20.3944,20.543,6037264.850859,0
+SONY.US,D,20210113,000000,20.3864,20.6044,20.3784,20.5154,4022454.047116,0
+SONY.US,D,20210114,000000,20.468,20.5334,20.3864,20.4222,4208583.6355923,0
+SONY.US,D,20210115,000000,20.103,20.2814,20.0516,20.1546,5203971.6464842,0
+SONY.US,D,20210119,000000,20.1506,20.232,20.085,20.1902,3550292.8992313,0
+SONY.US,D,20210120,000000,20.23,20.458,20.23,20.319,4425592.7487605,0
+SONY.US,D,20210121,000000,20.323,20.3784,20.1248,20.2536,3302595.934344,0
+SONY.US,D,20210122,000000,20.0694,20.1308,19.9523,19.9683,3848117.3904805,0
+SONY.US,D,20210125,000000,19.689,19.7362,19.3179,19.6062,7381815.4455049,0
+SONY.US,D,20210126,000000,19.7184,19.7838,19.628,19.6906,3924312.4411166,0
+SONY.US,D,20210127,000000,19.31,19.5273,19.1341,19.1559,5647013.6346096,0
+SONY.US,D,20210128,000000,19.0334,19.4365,18.9979,19.2842,7290044.4438318,0
+SONY.US,D,20210129,000000,19.1559,19.1736,18.7788,18.901,4351062.2265707,0
+SONY.US,D,20210201,000000,19.2763,19.4797,19.144,19.4579,7593034.0172897,0
+SONY.US,D,20210202,000000,19.6496,19.7144,19.5844,19.5982,6419455.714208,0
+SONY.US,D,20210203,000000,21.3856,22.1766,21.124,21.9822,15323880.901883,0
+SONY.US,D,20210204,000000,21.9172,21.9508,21.5264,21.8972,7000018.0161519,0
+SONY.US,D,20210205,000000,23.3088,23.402,22.7576,23.0492,10261379.041258,0
+SONY.US,D,20210208,000000,22.583,22.837,22.583,22.833,5406998.7207035,0
+SONY.US,D,20210209,000000,22.2322,22.4006,22.1172,22.2442,5136164.8104122,0
+SONY.US,D,20210210,000000,22.611,22.611,22.1746,22.377,3070676.6815175,0
+SONY.US,D,20210211,000000,22.5158,22.6584,22.4026,22.5058,2381637.5651301,0
+SONY.US,D,20210212,000000,22.2778,22.4386,22.2738,22.4206,2823978.4336979,0
+SONY.US,D,20210216,000000,22.8786,22.8884,22.595,22.704,4301075.9329255,0
+SONY.US,D,20210217,000000,22.7714,22.7714,22.484,22.6942,3000327.6565458,0
+SONY.US,D,20210218,000000,22.365,22.486,22.2046,22.4186,2873480.500886,0
+SONY.US,D,20210219,000000,22.5138,23.265,22.494,22.8172,10069902.785651,0
+SONY.US,D,20210222,000000,22.4206,22.6922,22.3216,22.371,5551716.8590458,0
+SONY.US,D,20210223,000000,21.9152,22.2876,21.6316,22.2046,5404668.3808784,0
+SONY.US,D,20210224,000000,21.3896,21.7168,21.35,21.6434,7468068.283177,0
+SONY.US,D,20210225,000000,21.4708,21.5424,21.1022,21.1478,6775135.1790305,0
+SONY.US,D,20210226,000000,21.118,21.13,20.8088,20.8958,5079585.9753145,0
+SONY.US,D,20210301,000000,21.1972,21.4372,21.1022,21.3442,4755931.0289942,0
+SONY.US,D,20210302,000000,21.1678,21.1834,20.8842,20.888,5481478.8026372,0
+SONY.US,D,20210303,000000,21.015,21.0468,20.6364,20.6404,5330738.0977342,0
+SONY.US,D,20210304,000000,20.4004,20.541,19.8928,20.113,8316982.8348194,0
+SONY.US,D,20210305,000000,20.46,20.5868,20.0018,20.565,5337502.1360571,0
+SONY.US,D,20210308,000000,20.212,20.341,19.7878,19.7977,6292275.6528588,0
+SONY.US,D,20210309,000000,19.7977,20.1426,19.766,20.0496,6524820.3648594,0
+SONY.US,D,20210310,000000,20.2378,20.2794,19.8492,19.9444,5435204.9118299,0
+SONY.US,D,20210311,000000,20.2,20.468,20.099,20.3784,4637164.4023373,0
+SONY.US,D,20210312,000000,20.3726,20.6542,20.2458,20.6484,4406198.4703482,0
+SONY.US,D,20210315,000000,20.7116,20.8228,20.571,20.8128,4439610.0958886,0
+SONY.US,D,20210316,000000,20.9812,21.1814,20.9634,21.0448,4171888.3493897,0
+SONY.US,D,20210317,000000,20.888,20.9932,20.6898,20.9198,3641166.0643486,0
+SONY.US,D,20210318,000000,20.9218,20.9594,20.7234,20.8028,4358335.7114785,0
+SONY.US,D,20210319,000000,20.8958,20.8958,20.6384,20.7868,3152924.5628674,0
+SONY.US,D,20210322,000000,20.9338,21.2152,20.8364,21.1102,10542981.946194,0
+SONY.US,D,20210323,000000,20.9992,21.118,20.7374,20.7574,3854447.642602,0
+SONY.US,D,20210324,000000,20.6978,20.6978,20.206,20.214,6434845.0362981,0
+SONY.US,D,20210325,000000,20.216,20.329,20.0376,20.2716,4919488.6029334,0
+SONY.US,D,20210326,000000,20.569,20.8346,20.557,20.8188,4171842.9531593,0
+SONY.US,D,20210329,000000,20.9574,21.1834,20.7868,21.0962,4128721.5783488,0
+SONY.US,D,20210330,000000,20.6464,20.7594,20.5254,20.6818,3512255.9022204,0
+SONY.US,D,20210331,000000,20.89,21.1358,20.8306,20.9792,3019903.5198795,0
+SONY.US,D,20210401,000000,21.0882,21.1992,20.8802,21.1478,2275163.228848,0
+SONY.US,D,20210405,000000,21.9268,22.1332,21.7328,22.0438,4207040.1637603,0
+SONY.US,D,20210406,000000,21.7922,21.8238,21.6354,21.7486,2220354.8467342,0
+SONY.US,D,20210407,000000,21.8772,22.0342,21.6968,21.9388,2472863.812039,0
+SONY.US,D,20210408,000000,21.6296,21.7604,21.57,21.7328,2842888.4856531,0
+SONY.US,D,20210409,000000,22.0676,22.1766,21.8692,22.1232,4160942.8138488,0
+SONY.US,D,20210412,000000,22.0636,22.2242,21.9922,22.0438,2247930.5346613,0
+SONY.US,D,20210413,000000,22.1608,22.2362,22.0598,22.1412,2702876.4231907,0
+SONY.US,D,20210414,000000,22.262,22.3256,22.1072,22.1212,2075893.9536971,0
+SONY.US,D,20210415,000000,22.3136,22.462,22.1886,22.3176,2568291.7322683,0
+SONY.US,D,20210416,000000,22.0956,22.0992,21.9092,21.9862,3246264.2565005,0
+SONY.US,D,20210419,000000,21.9766,22.0142,21.6514,21.7644,2091459.8166828,0
+SONY.US,D,20210420,000000,21.6988,21.7882,21.3718,21.4928,2472122.3402765,0
+SONY.US,D,20210421,000000,21.2212,21.4888,21.116,21.4592,2825885.0753728,0
+SONY.US,D,20210422,000000,21.576,21.7782,21.4788,21.5582,4580661.2276236,0
+SONY.US,D,20210423,000000,21.7268,21.8338,21.6474,21.7564,2165122.7664703,0
+SONY.US,D,20210426,000000,21.57,21.7088,21.5404,21.5544,2712914.0341245,0
+SONY.US,D,20210427,000000,21.0762,21.3144,20.8504,21.1102,7878808.3313931,0
+SONY.US,D,20210428,000000,21.0568,21.0606,20.4084,20.6778,8768413.0375093,0
+SONY.US,D,20210429,000000,20.8624,20.8762,20.6024,20.7494,4592348.2349269,0
+SONY.US,D,20210430,000000,20.0534,20.2458,19.7897,19.8215,5460137.5303452,0
+SONY.US,D,20210503,000000,19.982,20.0256,19.5225,19.6651,5188869.8338531,0
+SONY.US,D,20210504,000000,19.5758,19.6373,19.0951,19.1543,6965537.0571856,0
+SONY.US,D,20210505,000000,19.3326,19.4077,19.2473,19.3207,3435354.688001,0
+SONY.US,D,20210506,000000,19.4295,19.4464,19.2079,19.3443,4174576.8150317,0
+SONY.US,D,20210507,000000,19.196,19.3839,19.1444,19.2039,4438974.5486637,0
+SONY.US,D,20210510,000000,19.6413,19.6886,19.2374,19.2751,5284534.8232853,0
+SONY.US,D,20210511,000000,18.9089,19.0415,18.6872,19.008,4932981.3713997,0
+SONY.US,D,20210512,000000,18.8278,18.8635,18.3726,18.4143,5554455.7649436,0
+SONY.US,D,20210513,000000,18.2422,18.4755,18.1559,18.3984,6278616.431548,0
+SONY.US,D,20210514,000000,18.537,18.6617,18.4262,18.6319,3520744.9972966,0
+SONY.US,D,20210517,000000,18.6557,18.7269,18.4973,18.5864,3349540.6805555,0
+SONY.US,D,20210518,000000,18.6339,19.0158,18.6339,18.8001,4610572.2994012,0
+SONY.US,D,20210519,000000,18.7071,18.8754,18.5687,18.8615,2700419.982726,0
+SONY.US,D,20210520,000000,18.9961,19.2553,18.9961,19.1762,2621006.8437603,0
+SONY.US,D,20210521,000000,19.2592,19.283,19.0693,19.0732,2485882.4420994,0
+SONY.US,D,20210524,000000,19.1643,19.196,19.1109,19.1524,1922202.4938213,0
+SONY.US,D,20210525,000000,19.4948,19.5503,19.378,19.463,4525136.5938753,0
+SONY.US,D,20210526,000000,19.4868,19.6837,19.4749,19.4769,2919466.8822344,0
+SONY.US,D,20210527,000000,19.6313,19.7481,19.4908,19.7045,2778037.4485798,0
+SONY.US,D,20210528,000000,19.8076,19.8928,19.6906,19.7124,2151438.3250314,0
+SONY.US,D,20210601,000000,19.762,19.762,19.5522,19.6274,2763485.4347387,0
+SONY.US,D,20210602,000000,19.5384,19.5858,19.3127,19.4057,2754436.4528215,0
+SONY.US,D,20210603,000000,19.3482,19.6532,19.2158,19.5423,3813969.3372032,0
+SONY.US,D,20210604,000000,19.7322,19.9978,19.7065,19.9265,4504516.6172434,0
+SONY.US,D,20210607,000000,19.7303,19.8512,19.7144,19.8195,6095467.8621983,0
+SONY.US,D,20210608,000000,19.8453,19.9186,19.6611,19.7124,4850708.2699218,0
+SONY.US,D,20210609,000000,19.5166,19.558,19.3167,19.3385,2605637.6977728,0
+SONY.US,D,20210610,000000,19.4077,19.5522,19.3621,19.5126,2877465.281106,0
+SONY.US,D,20210611,000000,19.5877,19.7342,19.5126,19.7104,3041451.5972208,0
+SONY.US,D,20210614,000000,19.5679,19.764,19.5542,19.6768,2458755.6724501,0
+SONY.US,D,20210615,000000,19.7878,19.7878,19.5304,19.6016,3001139.7446666,0
+SONY.US,D,20210616,000000,19.3582,19.376,19.097,19.1643,2989155.1398532,0
+SONY.US,D,20210617,000000,18.7527,19.0336,18.721,19.0177,3710496.19615,0
+SONY.US,D,20210618,000000,18.8001,18.8754,18.6855,18.7547,3351038.7561572,0
+SONY.US,D,20210621,000000,19.0021,19.2039,18.9981,19.1781,5370626.2521388,0
+SONY.US,D,20210622,000000,19.3246,19.4394,19.2949,19.3346,3625534.62903,0
+SONY.US,D,20210623,000000,19.097,19.1226,19.006,19.0257,2637964.8578103,0
+SONY.US,D,20210624,000000,19.1325,19.2257,19.1169,19.1504,1915085.373707,0
+SONY.US,D,20210625,000000,19.3443,19.4967,19.3068,19.4434,2645500.632049,0
+SONY.US,D,20210628,000000,19.4809,19.5423,19.3998,19.4868,4152287.265928,0
+SONY.US,D,20210629,000000,19.6906,19.8294,19.6413,19.766,3020534.0230788,0
+SONY.US,D,20210630,000000,19.378,19.4196,19.1762,19.2394,3952664.9089854,0
+SONY.US,D,20210701,000000,19.376,19.5126,19.3068,19.4434,2526305.2632166,0
+SONY.US,D,20210702,000000,20.0316,20.1346,19.9087,20.1168,3716498.5866079,0
+SONY.US,D,20210706,000000,20.1386,20.218,19.7878,20.0038,3198840.3278576,0
+SONY.US,D,20210707,000000,19.9623,20.081,19.7937,19.9364,2677217.4649896,0
+SONY.US,D,20210708,000000,19.56,19.7104,19.4037,19.6591,3485088.7803664,0
+SONY.US,D,20210709,000000,19.8987,20.2576,19.8472,20.194,4420311.6539627,0
+SONY.US,D,20210712,000000,20.5984,20.7214,20.472,20.6404,5131327.5898667,0
+SONY.US,D,20210713,000000,20.6204,20.6818,20.5034,20.6364,3079115.3363377,0
+SONY.US,D,20210714,000000,20.7748,20.8364,20.6464,20.6938,3244650.1683102,0
+SONY.US,D,20210715,000000,20.563,20.563,20.2656,20.3568,2216238.9218488,0
+SONY.US,D,20210716,000000,20.23,20.2992,20.0594,20.087,2950079.0735697,0
+SONY.US,D,20210719,000000,19.5384,19.6175,19.3463,19.4829,3599946.2871872,0
+SONY.US,D,20210720,000000,19.4571,19.6886,19.37,19.6076,2801270.2304698,0
+SONY.US,D,20210721,000000,19.7322,19.9543,19.6807,19.8809,2119756.80027,0
+SONY.US,D,20210722,000000,19.9087,19.9305,19.6906,19.6966,1763729.2976817,0
+SONY.US,D,20210723,000000,19.8056,19.9603,19.7382,19.9206,2454710.3639231,0
+SONY.US,D,20210726,000000,19.8393,19.8631,19.5542,19.6492,2647644.3429268,0
+SONY.US,D,20210727,000000,19.7759,19.7798,19.5324,19.7164,3803291.1350189,0
+SONY.US,D,20210728,000000,20.0674,20.454,20.0534,20.4084,4351697.7737956,0
+SONY.US,D,20210729,000000,20.6798,21.001,20.5964,20.9496,4130956.0816873,0
+SONY.US,D,20210730,000000,20.5808,20.7254,20.5054,20.6404,3174820.6779748,0
+SONY.US,D,20210802,000000,20.7354,20.8484,20.6364,20.66,2058608.0779834,0
+SONY.US,D,20210803,000000,20.6978,20.7594,20.315,20.5174,3706647.6046212,0
+SONY.US,D,20210804,000000,20.2914,20.549,20.1346,20.2378,3131669.0390106,0
+SONY.US,D,20210805,000000,20.5748,20.5788,20.208,20.351,2123686.0962084,0
+SONY.US,D,20210806,000000,20.4776,20.6124,20.2894,20.307,2088564.5459914,0
+SONY.US,D,20210809,000000,20.311,20.333,20.2,20.309,1955150.0690071,0
+SONY.US,D,20210810,000000,20.0276,20.087,19.8453,19.9643,2583080.8153125,0
+SONY.US,D,20210811,000000,20.0058,20.1606,19.9483,20.1386,2284661.1290432,0
+SONY.US,D,20210812,000000,19.8294,19.8868,19.5443,19.8294,2983455.3909309,0
+SONY.US,D,20210813,000000,20.0018,20.23,19.9146,20.1744,2488424.6309991,0
+SONY.US,D,20210816,000000,19.7858,19.9723,19.6728,19.8393,3986197.5911401,0
+SONY.US,D,20210817,000000,19.5304,19.6432,19.4018,19.4888,3918511.8116825,0
+SONY.US,D,20210818,000000,19.6254,19.6641,19.4531,19.4551,1827964.9636324,0
+SONY.US,D,20210819,000000,19.0931,19.194,18.923,19.1189,2736399.0172942,0
+SONY.US,D,20210820,000000,19.1563,19.3621,19.1563,19.3226,2117340.7120101,0
+SONY.US,D,20210823,000000,19.7699,20.079,19.7144,20.0516,2742204.6907539,0
+SONY.US,D,20210824,000000,20.3824,20.6878,20.2894,20.6024,3201639.7620627,0
+SONY.US,D,20210825,000000,20.6204,20.8584,20.6044,20.8484,2063561.3111176,0
+SONY.US,D,20210826,000000,20.4064,20.4064,20.081,20.1168,2953993.2374313,0
+SONY.US,D,20210827,000000,20.3052,20.4874,20.226,20.432,2036949.032079,0
+SONY.US,D,20210830,000000,20.333,20.343,20.2556,20.2756,1981767.3920712,0
+SONY.US,D,20210831,000000,20.3746,20.559,20.335,20.474,1927528.9848495,0
+SONY.US,D,20210901,000000,20.5808,20.8404,20.549,20.7354,2779389.2474393,0
+SONY.US,D,20210902,000000,20.7928,20.9694,20.7928,20.8624,1775602.933932,0
+SONY.US,D,20210903,000000,21.2688,21.4294,21.1082,21.4214,3516734.9969487,0
+SONY.US,D,20210907,000000,21.4214,21.5324,21.2924,21.4432,2577043.1166754,0
+SONY.US,D,20210908,000000,21.4274,21.4828,21.1794,21.3422,2017453.8731549,0
+SONY.US,D,20210909,000000,21.6534,21.9508,21.6494,21.7584,3310711.7715262,0
+SONY.US,D,20210910,000000,21.9308,22.1332,21.8198,21.8318,2563343.5431598,0
+SONY.US,D,20210913,000000,22.1112,22.1112,21.7882,21.9882,2611962.9058687,0
+SONY.US,D,20210914,000000,22.0916,22.1412,21.9348,22.0222,2725937.7082104,0
+SONY.US,D,20210915,000000,21.9548,22.1192,21.8458,22.1032,2216178.3935416,0
+SONY.US,D,20210916,000000,22.1032,22.2362,21.9784,22.2222,2060050.6693035,0
+SONY.US,D,20210917,000000,22.0262,22.1092,21.8298,21.9072,1959044.0567663,0
+SONY.US,D,20210920,000000,21.5504,21.6454,21.2628,21.4828,3626624.1385585,0
+SONY.US,D,20210921,000000,22.264,22.3452,22.0956,22.2462,4864135.4660553,0
+SONY.US,D,20210922,000000,22.4266,22.7972,22.383,22.6802,4206021.2705902,0
+SONY.US,D,20210923,000000,22.7754,22.9382,22.7576,22.8566,2800664.9473984,0
+SONY.US,D,20210924,000000,23.1284,23.3266,23.0014,23.275,4365710.0768981,0
+SONY.US,D,20210927,000000,23.17,23.259,22.948,23.0094,3189170.9307922,0
+SONY.US,D,20210928,000000,22.8012,22.8814,22.4006,22.5,4556243.0997188,0
+SONY.US,D,20210929,000000,22.361,22.4326,22.0498,22.1012,3395411.0493153,0
+SONY.US,D,20210930,000000,22.1052,22.2046,21.8358,21.923,2472752.8434759,0
+SONY.US,D,20211001,000000,21.802,21.8654,21.505,21.7108,3080855.5251679,0
+SONY.US,D,20211004,000000,21.4334,21.4788,21.0744,21.2072,4475806.0235574,0
+SONY.US,D,20211005,000000,21.1874,21.325,21.0842,21.1558,2588684.7277484,0
+SONY.US,D,20211006,000000,20.8168,20.9852,20.6364,20.9278,3580849.6062851,0
+SONY.US,D,20211007,000000,21.0368,21.1754,20.9158,21.0308,2603806.7164818,0
+SONY.US,D,20211008,000000,21.3124,21.5106,21.1914,21.3104,3289360.4111831,0
+SONY.US,D,20211011,000000,21.5898,22.0062,21.5898,21.6394,3871879.795058,0
+SONY.US,D,20211012,000000,21.6098,21.6732,21.4708,21.5998,2799494.7334604,0
+SONY.US,D,20211013,000000,21.6988,21.8,21.6594,21.7088,1889865.2457326,0
+SONY.US,D,20211014,000000,21.9348,22.1552,21.9348,22.1312,2770809.3599024,0
+SONY.US,D,20211015,000000,22.3036,22.3948,22.2302,22.3036,2907729.4346752,0
+SONY.US,D,20211018,000000,21.9528,22.2392,21.9072,22.2342,3325364.6658793,0
+SONY.US,D,20211019,000000,22.2422,22.3334,22.1608,22.3016,2783111.7383283,0
+SONY.US,D,20211020,000000,22.3412,22.482,22.2758,22.2956,1861553.1300686,0
+SONY.US,D,20211021,000000,22.0438,22.2758,22.0112,22.2582,3361232.7318844,0
+SONY.US,D,20211022,000000,22.266,22.4106,22.1352,22.3968,2348427.7006135,0
+SONY.US,D,20211025,000000,22.706,22.9936,22.6348,22.8586,3627405.9625257,0
+SONY.US,D,20211026,000000,23.1956,23.2396,23.0034,23.1026,3194330.9689757,0
+SONY.US,D,20211027,000000,22.7754,22.8786,22.4306,22.4484,2961296.9864927,0
+SONY.US,D,20211028,000000,22.9122,23.5784,22.8914,23.4514,4360383.58587,0
+SONY.US,D,20211029,000000,22.9736,23.0352,22.7498,22.9558,3861539.5425884,0
+SONY.US,D,20211101,000000,23.7904,24.068,23.7904,24.0364,5701695.9160835,0
+SONY.US,D,20211102,000000,24.189,24.4646,24.062,24.4486,4051008.2760086,0
+SONY.US,D,20211103,000000,24.3862,24.437,24.187,24.413,2282396.3615511,0
+SONY.US,D,20211104,000000,24.3674,24.432,24.185,24.316,2981246.1077204,0
+SONY.US,D,20211105,000000,24.5816,24.5934,24.3358,24.429,3031540.0869269,0
+SONY.US,D,20211108,000000,24.7084,24.7084,24.4526,24.4546,2132361.8202316,0
+SONY.US,D,20211109,000000,24.538,24.538,24.1316,24.2802,2646398.4686049,0
+SONY.US,D,20211110,000000,24.1552,24.3574,24.0324,24.078,4032718.6392016,0
+SONY.US,D,20211111,000000,24.2028,24.2048,23.953,23.9888,2140810.563103,0
+SONY.US,D,20211112,000000,24.2406,24.423,24.1652,24.3654,2315036.2511755,0
+SONY.US,D,20211115,000000,24.4844,24.5736,24.3398,24.3754,1560132.2485703,0
+SONY.US,D,20211116,000000,24.6628,24.867,24.6252,24.7978,2589350.5391269,0
+SONY.US,D,20211117,000000,24.6372,24.7024,24.5024,24.6292,1593548.9181364,0
+SONY.US,D,20211118,000000,24.8512,24.8582,24.5854,24.8134,3000236.8640851,0
+SONY.US,D,20211119,000000,24.8492,24.9324,24.7558,24.8294,1774422.6319428,0
+SONY.US,D,20211122,000000,24.8254,24.8254,24.2544,24.2662,2358172.7580628,0
+SONY.US,D,20211123,000000,24.181,24.3278,23.8362,24.1434,3788698.7689729,0
+SONY.US,D,20211124,000000,24.074,24.2544,23.8608,24.2308,2239698.6848905,0
+SONY.US,D,20211126,000000,24.0482,24.183,23.9278,24.0424,1716335.6331923,0
+SONY.US,D,20211129,000000,24.1512,24.2148,23.9888,24.076,2065629.3616115,0
+SONY.US,D,20211130,000000,24.2544,24.3872,23.9074,24.1572,3260604.4212667,0
+SONY.US,D,20211201,000000,24.437,24.5142,23.646,23.6654,4419252.4085877,0
+SONY.US,D,20211202,000000,23.5764,23.9968,23.394,23.8224,3211415.0836656,0
+SONY.US,D,20211203,000000,24.0838,24.1406,23.492,23.7944,3297713.3175682,0
+SONY.US,D,20211206,000000,23.8064,24.0462,23.7034,23.9888,2076211.7273095,0
+SONY.US,D,20211207,000000,24.4446,24.8212,24.2862,24.7344,3145257.6439632,0
+SONY.US,D,20211208,000000,24.8334,24.9802,24.6508,24.9682,1772435.2858584,0
+SONY.US,D,20211209,000000,24.5934,24.7084,24.294,24.3554,2888002.2505737,0
+SONY.US,D,20211210,000000,24.3456,24.4546,24.2308,24.437,2026820.6286846,0
+SONY.US,D,20211213,000000,24.2902,24.3496,23.8976,23.9074,2465978.717102,0
+SONY.US,D,20211214,000000,23.9094,23.9948,23.6878,23.9114,1758639.8758565,0
+SONY.US,D,20211215,000000,24.2642,24.5834,24.0364,24.5538,4132585.3019544,0
+SONY.US,D,20211216,000000,24.5122,24.5854,24.1038,24.2288,3936897.2849758,0
+SONY.US,D,20211217,000000,24.068,24.314,23.9708,24.0146,3080436.8710435,0
+SONY.US,D,20211220,000000,23.521,23.6914,23.3434,23.5824,2585718.8406986,0
+SONY.US,D,20211221,000000,23.7508,24.0264,23.5934,23.8996,4219377.8503653,0
+SONY.US,D,20211222,000000,24.0898,24.5004,24.0898,24.4052,3362165.8766195,0
+SONY.US,D,20211223,000000,24.534,24.6372,24.4072,24.5558,2594787.9987182,0
+SONY.US,D,20211227,000000,24.7978,25.2576,24.7304,25.22,2770047.7120376,0
+SONY.US,D,20211228,000000,25.3766,25.436,25.2338,25.2736,2097033.4649652,0
+SONY.US,D,20211229,000000,25.1782,25.2042,25.0396,25.1168,1307199.5851155,0
+SONY.US,D,20211230,000000,25.0298,25.1168,24.9324,24.9642,1171172.302873,0
+SONY.US,D,20211231,000000,24.9402,25.1366,24.8816,25.0592,1387152.4348198,0
+SONY.US,D,20220103,000000,25.0592,25.2122,24.91,25.0338,1908159.9265652,0
+SONY.US,D,20220104,000000,25.4816,25.6362,25.3428,25.4876,3574897.6560832,0
+SONY.US,D,20220105,000000,26.479,26.5166,25.438,25.4936,13086013.198283,0
+SONY.US,D,20220106,000000,24.8612,25.0416,24.2604,24.4072,9263231.9483658,0
+SONY.US,D,20220107,000000,24.8808,24.9284,24.4446,24.6448,2899351.3081621,0
+SONY.US,D,20220110,000000,24.4844,24.524,24.0224,24.419,5201373.9733027,0
+SONY.US,D,20220111,000000,24.6352,25.0552,24.5538,25.0436,4031397.1044957,0
+SONY.US,D,20220112,000000,25.0452,25.3072,25.0318,25.2082,1743527.9751742,0
+SONY.US,D,20220113,000000,25.1426,25.1782,24.6828,24.7422,2777437.2095341,0
+SONY.US,D,20220114,000000,24.6054,24.7818,24.4426,24.7402,2243300.1191652,0
+SONY.US,D,20220118,000000,23.9728,24.1276,22.847,22.9656,15371879.849444,0
+SONY.US,D,20220119,000000,22.3036,22.5276,21.8118,21.8158,19982104.111079,0
+SONY.US,D,20220120,000000,22.7358,22.946,22.502,22.5276,8811655.4689337,0
+SONY.US,D,20220121,000000,22.1866,22.3532,21.8872,22.1312,8845162.9309605,0
+SONY.US,D,20220124,000000,21.8298,21.9528,21.1398,21.9152,9320027.6765642,0
+SONY.US,D,20220125,000000,21.5126,22.0398,21.3124,21.7922,3744856.0985023,0
+SONY.US,D,20220126,000000,22.2362,22.3392,21.6514,21.8138,5168169.1528117,0
+SONY.US,D,20220127,000000,20.8404,20.9732,20.4024,20.4142,8173803.1242835,0
+SONY.US,D,20220128,000000,20.7374,21.1834,20.462,21.1814,4867575.491511,0
+SONY.US,D,20220131,000000,21.6534,22.462,21.6374,22.1372,9473693.9163117,0
+SONY.US,D,20220201,000000,22.1666,22.3354,21.9962,22.3156,5140250.4711444,0
+SONY.US,D,20220202,000000,23.3544,23.5924,22.1272,22.2542,7925011.605842,0
+SONY.US,D,20220203,000000,21.7208,21.856,21.3876,21.4174,5144699.3017189,0
+SONY.US,D,20220204,000000,21.5602,21.7486,21.3182,21.6336,4112126.7341416,0
+SONY.US,D,20220207,000000,21.689,21.9674,21.5778,21.7584,3345581.1204635,0
+SONY.US,D,20220208,000000,21.6138,21.7862,21.5112,21.7624,3026304.3883594,0
+SONY.US,D,20220209,000000,21.683,22.1906,21.6118,22.0976,4889875.128666,0
+SONY.US,D,20220210,000000,21.7268,22.201,21.681,21.7902,2678312.0185437,0
+SONY.US,D,20220211,000000,21.7882,21.924,21.2806,21.3698,3837464.4084241,0
+SONY.US,D,20220214,000000,21.2192,21.3876,21.0398,21.235,4022580.1477559,0
+SONY.US,D,20220215,000000,21.237,21.5464,21.235,21.5026,3194214.956387,0
+SONY.US,D,20220216,000000,21.0168,21.1794,20.9418,21.118,2610711.9875212,0
+SONY.US,D,20220217,000000,20.9436,21.013,20.7474,20.7788,4392418.192423,0
+SONY.US,D,20220218,000000,20.7354,20.8624,20.561,20.664,3085642.3054575,0
+SONY.US,D,20220222,000000,20.2418,20.6858,20.2418,20.3568,4993439.0621798,0
+SONY.US,D,20220223,000000,20.5134,20.592,20.0296,20.085,4162955.3800612,0
+SONY.US,D,20220224,000000,19.2862,20.2438,19.2842,20.22,5483097.9348533,0
+SONY.US,D,20220225,000000,20.3964,20.6828,20.2536,20.6364,3210038.0646782,0
+SONY.US,D,20220228,000000,20.325,20.44,20.0974,20.327,3577924.0714401,0
+SONY.US,D,20220301,000000,20.2616,20.2952,19.8908,19.9958,3227979.6637191,0
+SONY.US,D,20220302,000000,19.9444,20.2556,19.9404,20.1706,2464768.1509592,0
+SONY.US,D,20220303,000000,20.224,20.224,19.7798,19.8711,2720752.4498989,0
+SONY.US,D,20220304,000000,19.5756,19.6272,19.3635,19.5221,2793895.8650501,0
+SONY.US,D,20220307,000000,19.3199,19.425,18.9888,18.9967,3834387.5528113,0
+SONY.US,D,20220308,000000,19.0185,19.6629,18.9333,19.3139,4748400.298781,0
+SONY.US,D,20220309,000000,19.195,19.6411,19.195,19.4963,4406808.7974452,0
+SONY.US,D,20220310,000000,19.8393,19.9762,19.6649,19.8611,4120933.6028303,0
+SONY.US,D,20220311,000000,19.8928,19.9007,19.2803,19.2921,2583590.2618976,0
+SONY.US,D,20220314,000000,19.2307,19.3635,18.7013,18.7925,3770913.5347254,0
+SONY.US,D,20220315,000000,19.2307,19.4924,19.1534,19.4488,4167378.9905078,0
+SONY.US,D,20220316,000000,19.9978,20.434,19.8961,20.3706,4343526.4523319,0
+SONY.US,D,20220317,000000,20.339,20.7674,20.2756,20.7414,2334380.0893318,0
+SONY.US,D,20220318,000000,20.7038,21.0528,20.7038,21.0388,2348851.3987635,0
+SONY.US,D,20220321,000000,20.9654,21.009,20.5946,20.7078,3077112.8581765,0
+SONY.US,D,20220322,000000,20.8404,21.0822,20.8404,20.9614,2894483.823463,0
+SONY.US,D,20220323,000000,20.8326,20.9496,20.6464,20.6484,2117446.6365476,0
+SONY.US,D,20220324,000000,21.015,21.3162,21.003,21.2866,2777472.5177132,0
+SONY.US,D,20220325,000000,21.0308,21.1734,20.7948,21.0724,3931389.2090262,0
+SONY.US,D,20220328,000000,20.6838,20.8364,20.6244,20.8228,3580622.6251333,0
+SONY.US,D,20220329,000000,21.1524,21.221,20.8088,21.0172,2925066.7287867,0
+SONY.US,D,20220330,000000,20.9636,21.1206,20.8306,20.896,1787204.9030113,0
+SONY.US,D,20220331,000000,20.7788,20.7788,20.3936,20.4036,2473557.5102515,0
+SONY.US,D,20220401,000000,20.4672,20.5188,20.2724,20.4452,2907020.0523633,0
+SONY.US,D,20220404,000000,20.5248,20.8684,20.5068,20.8664,3757806.3235845,0
+SONY.US,D,20220405,000000,20.5308,20.5604,20.0082,20.0836,3413751.5973603,0
+SONY.US,D,20220406,000000,19.748,19.8294,19.5771,19.74,3367967.9091953,0
+SONY.US,D,20220407,000000,19.5175,19.6268,19.3447,19.5076,4719314.1144525,0
+SONY.US,D,20220408,000000,19.5016,19.7936,19.4619,19.5215,3015647.4527933,0
+SONY.US,D,20220411,000000,18.7249,18.7448,18.4209,18.4408,5819713.3555855,0
+SONY.US,D,20220412,000000,18.4706,18.4746,17.978,18.0435,5902149.1639845,0
+SONY.US,D,20220413,000000,18.0376,18.269,17.968,18.2342,4122117.6260787,0
+SONY.US,D,20220414,000000,18.26,18.26,17.686,17.7078,6699812.2619012,0
+SONY.US,D,20220418,000000,17.5568,17.7436,17.4674,17.5767,4239327.8949333,0
+SONY.US,D,20220419,000000,17.4774,17.7515,17.39,17.7436,5410378.4899304,0
+SONY.US,D,20220420,000000,17.8906,17.9279,17.6562,17.6939,3951089.500141,0
+SONY.US,D,20220421,000000,18.0336,18.0932,17.5012,17.5111,3337572.9769095,0
+SONY.US,D,20220422,000000,17.386,17.4277,16.9946,17.0046,4428835.6161711,0
+SONY.US,D,20220425,000000,17.1675,17.4118,17.0602,17.3979,5538154.999737,0
+SONY.US,D,20220426,000000,17.1416,17.1833,16.7265,16.7344,5442887.6771948,0
+SONY.US,D,20220427,000000,16.7364,17.1277,16.6887,16.9748,5493227.0814443,0
+SONY.US,D,20220428,000000,17.1655,17.4635,17.0125,17.3423,3704879.4739565,0
+SONY.US,D,20220429,000000,17.3363,17.5807,17.0761,17.094,3242637.8944353,0
+SONY.US,D,20220502,000000,17.0284,17.1814,16.7623,17.1039,3135772.373154,0
+SONY.US,D,20220503,000000,17.09,17.2291,17.0284,17.1496,2725662.2806735,0
+SONY.US,D,20220504,000000,17.1357,17.6224,16.937,17.5846,2248253.4386519,0
+SONY.US,D,20220505,000000,17.2946,17.3681,16.7265,16.8715,3389915.8894481,0
+SONY.US,D,20220506,000000,16.7722,16.8776,16.506,16.6192,4154390.2181431,0
+SONY.US,D,20220509,000000,16.3828,16.4086,15.9974,16.059,5536408.2224096,0
+SONY.US,D,20220510,000000,16.4821,16.647,16.0342,16.2894,5837981.5253876,0
+SONY.US,D,20220511,000000,16.2318,16.4205,15.8802,15.904,5644179.8529674,0
+SONY.US,D,20220512,000000,16.5596,16.8814,16.3768,16.6669,8551245.2107945,0
+SONY.US,D,20220513,000000,16.9768,17.3363,16.9768,17.2847,4452741.7992492,0
+SONY.US,D,20220516,000000,17.1963,17.3145,17.0761,17.1555,2749105.3412325,0
+SONY.US,D,20220517,000000,17.376,17.4694,17.2459,17.4198,2830911.9070784,0
+SONY.US,D,20220518,000000,17.6403,17.7257,17.2708,17.2966,5369462.6221564,0
+SONY.US,D,20220519,000000,17.5012,17.825,17.4555,17.6224,3918781.6704936,0
+SONY.US,D,20220520,000000,17.8667,17.978,17.5252,17.8667,4057723.4601627,0
+SONY.US,D,20220523,000000,17.7773,17.9303,17.67,17.8329,3459399.3691337,0
+SONY.US,D,20220524,000000,17.6681,17.7555,17.4913,17.686,3260110.7016503,0
+SONY.US,D,20220525,000000,17.4674,17.67,17.2926,17.5389,4167916.4160649,0
+SONY.US,D,20220526,000000,17.6661,18.0574,17.6403,17.9859,2839867.2870944,0
+SONY.US,D,20220527,000000,18.0296,18.3475,18.0098,18.3276,3269770.8333258,0
+SONY.US,D,20220531,000000,18.5739,18.8441,18.5643,18.6871,4417237.417432,0
+SONY.US,D,20220601,000000,18.9196,19.0112,18.558,18.6852,4100285.4264557,0
+SONY.US,D,20220602,000000,18.3832,18.6474,18.2283,18.6415,3243881.2777202,0
+SONY.US,D,20220603,000000,18.4984,18.4984,18.3534,18.4031,2324608.2470175,0
+SONY.US,D,20220606,000000,18.4468,18.5312,18.262,18.3355,2355667.6594395,0
+SONY.US,D,20220607,000000,18.1369,18.419,18.1011,18.4031,2223637.4699738,0
+SONY.US,D,20220608,000000,18.3077,18.4627,18.266,18.3276,2508291.6991836,0
+SONY.US,D,20220609,000000,18.1905,18.2469,17.7853,17.7853,2160562.1964492,0
+SONY.US,D,20220610,000000,17.6323,17.7197,17.4078,17.4933,2657875.2389111,0
+SONY.US,D,20220613,000000,16.8854,16.9708,16.5973,16.6728,3890173.7870586,0
+SONY.US,D,20220614,000000,16.5477,16.5814,16.2696,16.4881,4686840.1647712,0
+SONY.US,D,20220615,000000,16.5318,16.8953,16.4086,16.7543,3189700.9769265,0
+SONY.US,D,20220616,000000,16.3609,16.4325,16.1345,16.2219,5933208.5764064,0
+SONY.US,D,20220617,000000,16.5139,16.7781,16.4523,16.6867,4172210.3672474,0
+SONY.US,D,20220621,000000,16.8874,16.9787,16.8357,16.8556,3569959.802687,0
+SONY.US,D,20220622,000000,16.5874,16.8178,16.5457,16.6371,2920682.1666766,0
+SONY.US,D,20220623,000000,16.649,16.7245,16.4493,16.6371,2769432.3926685,0
+SONY.US,D,20220624,000000,16.6907,17.0224,16.6091,17.0125,4580895.8545876,0
+SONY.US,D,20220627,000000,16.9708,16.9728,16.7384,16.7761,2353523.2008185,0
+SONY.US,D,20220628,000000,17.0066,17.0721,16.5159,16.5258,3364640.4745744,0
+SONY.US,D,20220629,000000,16.6132,16.6192,16.3887,16.5695,2697467.1803533,0
+SONY.US,D,20220630,000000,16.1742,16.3053,15.8842,16.2437,3431632.1537497,0
+SONY.US,D,20220701,000000,15.9954,16.2656,15.9656,16.2259,2817571.9649523,0
+SONY.US,D,20220705,000000,15.8206,16.0947,15.7034,16.0808,3975529.2809041,0
+SONY.US,D,20220706,000000,16.1087,16.1087,15.8842,15.9577,3359747.4844814,0
+SONY.US,D,20220707,000000,16.2259,16.6331,16.2259,16.5894,3275041.3689507,0
+SONY.US,D,20220708,000000,16.3749,16.4801,16.2398,16.4046,2625119.3885659,0
+SONY.US,D,20220711,000000,16.355,16.4364,16.2557,16.2874,2444360.6557867,0
+SONY.US,D,20220712,000000,16.2437,16.4821,16.2338,16.2994,2092578.8310102,0
+SONY.US,D,20220713,000000,16.0928,16.2418,15.9378,16.1941,2519804.3209355,0
+SONY.US,D,20220714,000000,16.0014,16.1524,15.765,16.1106,2522321.291148,0
+SONY.US,D,20220715,000000,16.1921,16.3311,16.0828,16.3192,2323395.0673751,0
+SONY.US,D,20220718,000000,16.3411,16.5874,16.2994,16.3311,3139552.8624131,0
+SONY.US,D,20220719,000000,16.6271,16.9211,16.6271,16.8894,2743195.4951736,0
+SONY.US,D,20220720,000000,17.1158,17.2032,17.0007,17.092,2322267.4647199,0
+SONY.US,D,20220721,000000,17.0701,17.3383,17.0264,17.3343,1845825.1392599,0
+SONY.US,D,20220722,000000,17.4694,17.531,17.2072,17.2747,2131471.0547334,0
+SONY.US,D,20220725,000000,17.0979,17.0979,16.8913,16.9827,3019090.668044,0
+SONY.US,D,20220726,000000,16.9728,17.0344,16.8953,16.939,1610206.5237296,0
+SONY.US,D,20220727,000000,16.939,17.3006,16.9152,17.2151,2564661.7640623,0
+SONY.US,D,20220728,000000,17.1337,17.4317,17.084,17.3939,2714476.8650493,0
+SONY.US,D,20220729,000000,16.6708,17.0443,16.6708,16.9629,8593812.2110279,0
+SONY.US,D,20220801,000000,16.9331,17.2211,16.79,17.0999,8474588.3660033,0
+SONY.US,D,20220802,000000,17.0205,17.2131,16.941,16.943,7386663.2292434,0
+SONY.US,D,20220803,000000,17.1555,17.3701,17.1317,17.3105,7672258.8053127,0
+SONY.US,D,20220804,000000,17.086,17.2072,16.939,17.0741,5191220.8595897,0
+SONY.US,D,20220805,000000,17.0979,17.3304,17.0741,17.1476,4109930.4563099,0
+SONY.US,D,20220808,000000,17.2807,17.2867,16.798,16.8516,3881626.156217,0
+SONY.US,D,20220809,000000,16.7145,16.7602,16.4901,16.5914,3040968.1731308,0
+SONY.US,D,20220810,000000,16.788,17.0026,16.7741,16.9509,3076326.5706757,0
+SONY.US,D,20220811,000000,17.082,17.2149,16.9708,17.0483,3440607.6695274,0
+SONY.US,D,20220812,000000,17.1178,17.2469,17.0582,17.2429,1946352.9295462,0
+SONY.US,D,20220815,000000,17.237,17.3343,17.1794,17.2668,1726460.3439034,0
+SONY.US,D,20220816,000000,17.1098,17.1814,16.939,17.1059,2465352.1873588,0
+SONY.US,D,20220817,000000,17.3125,17.4575,17.1734,17.3145,3232665.6584534,0
+SONY.US,D,20220818,000000,17.1913,17.3622,17.1913,17.2589,1776532.9493104,0
+SONY.US,D,20220819,000000,17.3125,17.3582,17.1456,17.2291,3020016.9130822,0
+SONY.US,D,20220822,000000,17.1277,17.1297,16.8883,16.9311,3501931.1317842,0
+SONY.US,D,20220823,000000,16.7304,16.8913,16.6018,16.6907,2115875.9072969,0
+SONY.US,D,20220824,000000,16.5874,16.8,16.5864,16.7185,2141710.0895577,0
+SONY.US,D,20220825,000000,16.6549,16.937,16.6172,16.937,2857038.0578839,0
+SONY.US,D,20220826,000000,16.8536,16.8872,16.21,16.2318,4570178.5954229,0
+SONY.US,D,20220829,000000,16.0987,16.2795,16.0669,16.1583,2838427.5801329,0
+SONY.US,D,20220830,000000,16.3093,16.3331,15.9815,16.0391,2312184.4820488,0
+SONY.US,D,20220831,000000,16.0471,16.0749,15.759,15.763,3255942.5989784,0
+SONY.US,D,20220901,000000,15.7034,15.7282,15.5028,15.6696,2624429.7387277,0
+SONY.US,D,20220902,000000,15.5564,15.665,15.2803,15.3419,2550294.8980894,0
+SONY.US,D,20220906,000000,15.1412,15.1651,14.9068,14.9724,3232398.8596109,0
+SONY.US,D,20220907,000000,14.5909,14.8452,14.5115,14.7995,4248625.5828982,0
+SONY.US,D,20220908,000000,14.8134,14.881,14.6188,14.738,4646447.8268014,0
+SONY.US,D,20220909,000000,14.9227,15.034,14.9108,14.9744,2570747.798036,0
+SONY.US,D,20220912,000000,14.9724,15.0955,14.9307,15.022,2546886.9204217,0
+SONY.US,D,20220913,000000,14.7062,14.7062,14.293,14.3049,2962176.9375995,0
+SONY.US,D,20220914,000000,14.3287,14.4102,14.2056,14.3109,2598585.488586,0
+SONY.US,D,20220915,000000,14.3546,14.585,14.2292,14.2751,3921162.7243146,0
+SONY.US,D,20220916,000000,14.2632,14.4181,14.2354,14.2791,3250450.5699748,0
+SONY.US,D,20220919,000000,14.1678,14.4122,14.148,14.3983,2963702.2215482,0
+SONY.US,D,20220920,000000,14.1698,14.2632,14.0586,14.138,3171347.2301371,0
+SONY.US,D,20220921,000000,14.0804,14.2016,13.8877,13.8877,3315786.0827503,0
+SONY.US,D,20220922,000000,13.9553,14.0347,13.7149,13.7824,3873838.6503796,0
+SONY.US,D,20220923,000000,13.6116,13.6553,13.4644,13.5937,3697801.7537191,0
+SONY.US,D,20220926,000000,13.3871,13.5103,13.2203,13.25,4588280.645191,0
+SONY.US,D,20220927,000000,13.2282,13.3037,12.9978,13.0891,5200563.8530184,0
+SONY.US,D,20220928,000000,13.0276,13.3663,13.0276,13.3077,7785356.3448401,0
+SONY.US,D,20220929,000000,13.1011,13.1209,12.813,12.9263,4312601.9317589,0
+SONY.US,D,20220930,000000,12.7812,12.9978,12.6998,12.7236,4651899.5842816,0
+SONY.US,D,20221003,000000,13.0037,13.2103,12.972,13.1428,8790634.2477031,0
+SONY.US,D,20221004,000000,13.4567,13.6007,13.3931,13.556,5761601.5473198,0
+SONY.US,D,20221005,000000,13.3534,13.5182,13.253,13.4308,3196969.9869001,0
+SONY.US,D,20221006,000000,13.4964,13.5858,13.3514,13.3911,4327447.0220721,0
+SONY.US,D,20221007,000000,13.405,13.4944,13.1487,13.1924,4050202.7531679,0
+SONY.US,D,20221010,000000,13.1726,13.1924,12.9203,13.0355,3741521.5263098,0
+SONY.US,D,20221011,000000,12.9064,12.966,12.6958,12.7475,4454971.8348574,0
+SONY.US,D,20221012,000000,12.6124,12.6779,12.5329,12.5488,3960120.3892633,0
+SONY.US,D,20221013,000000,12.2747,13.0494,12.2606,12.9461,4774048.1486931,0
+SONY.US,D,20221014,000000,13.0891,13.1468,12.7425,12.7594,3729923.3275707,0
+SONY.US,D,20221017,000000,12.9263,13.1785,12.9263,13.1289,4519159.609216,0
+SONY.US,D,20221018,000000,13.0752,13.1011,12.8527,12.966,4795261.1736438,0
+SONY.US,D,20221019,000000,12.8845,13.0256,12.7693,12.8389,3650880.3950181,0
+SONY.US,D,20221020,000000,12.8547,13.0991,12.8031,12.8587,2579602.4992435,0
+SONY.US,D,20221021,000000,12.7018,12.9263,12.5826,12.9203,5081244.3631258,0
+SONY.US,D,20221024,000000,12.8945,12.9839,12.7336,12.9402,4665707.6828672,0
+SONY.US,D,20221025,000000,13.1289,13.3792,13.117,13.3573,4217143.3194806,0
+SONY.US,D,20221026,000000,13.2858,13.5439,13.264,13.3732,3621910.0678725,0
+SONY.US,D,20221027,000000,13.3573,13.5004,13.252,13.2818,2874616.5778479,0
+SONY.US,D,20221028,000000,13.2739,13.4825,13.2516,13.4785,3683938.2817887,0
+SONY.US,D,20221031,000000,13.3454,13.4418,13.2441,13.403,5063605.4358767,0
+SONY.US,D,20221101,000000,14.0248,14.7777,14.0179,14.7022,17553667.400056,0
+SONY.US,D,20221102,000000,14.4777,14.6148,14.1778,14.1778,10070876.044458,0
+SONY.US,D,20221103,000000,14.1062,14.3665,14.0069,14.3287,6323565.4866594,0
+SONY.US,D,20221104,000000,14.6108,14.9982,14.6009,14.8174,7035812.6834455,0
+SONY.US,D,20221107,000000,14.8194,14.9982,14.7817,14.9982,9347755.5363538,0
+SONY.US,D,20221108,000000,15.2366,15.6625,15.1293,15.2584,8037320.1649302,0
+SONY.US,D,20221109,000000,15.1472,15.2157,14.9525,14.9942,3881017.0494256,0
+SONY.US,D,20221110,000000,15.5604,16.0034,15.5385,15.9914,7056940.131409,0
+SONY.US,D,20221111,000000,16.3689,16.5258,16.208,16.506,5721148.8020649,0
+SONY.US,D,20221114,000000,16.4484,16.5417,16.353,16.3729,3123046.5717597,0
+SONY.US,D,20221115,000000,16.6569,16.7026,16.3967,16.4245,4597830.0301772,0
+SONY.US,D,20221116,000000,16.2199,16.2199,16.0649,16.1186,4285816.3347578,0
+SONY.US,D,20221117,000000,15.7849,16.0669,15.6935,16.057,3063842.3984218,0
+SONY.US,D,20221118,000000,16.0749,16.1087,15.912,15.9696,1872489.9216909,0
+SONY.US,D,20221121,000000,15.7193,15.8365,15.6816,15.7113,3629138.8063227,0
+SONY.US,D,20221122,000000,16.059,16.1583,15.9914,16.1384,3147219.5536803,0
+SONY.US,D,20221123,000000,16.1921,16.3331,16.1365,16.3291,3320200.8485029,0
+SONY.US,D,20221125,000000,16.4444,16.643,16.4444,16.4662,2098458.4734265,0
+SONY.US,D,20221128,000000,16.5536,16.7212,16.2904,16.3232,5639780.189036,0
+SONY.US,D,20221129,000000,16.2537,16.4464,16.2517,16.3351,3778078.0016758,0
+SONY.US,D,20221130,000000,16.1106,16.506,15.9517,16.502,4720849.4662822,0
+SONY.US,D,20221201,000000,16.4682,16.7245,16.4626,16.6748,4166894.5261587,0
+SONY.US,D,20221202,000000,16.4404,16.506,16.2715,16.4464,3555738.9209865,0
+SONY.US,D,20221205,000000,16.2537,16.4086,16.1623,16.212,5278554.6920222,0
+SONY.US,D,20221206,000000,16.0689,16.0689,15.6796,15.7868,3617223.4693368,0
+SONY.US,D,20221207,000000,15.7213,15.7719,15.6279,15.7014,2420142.3684023,0
+SONY.US,D,20221208,000000,15.5802,15.7709,15.473,15.7312,5209997.4573748,0
+SONY.US,D,20221209,000000,15.7888,16.0789,15.7888,15.9676,5114639.5239049,0
+SONY.US,D,20221212,000000,15.902,15.9299,15.7928,15.9279,4500433.3508352,0
+SONY.US,D,20221213,000000,16.349,16.498,15.9964,16.0888,3911316.3368434,0
+SONY.US,D,20221214,000000,16.3351,16.4185,16.0113,16.1365,3311074.3145125,0
+SONY.US,D,20221215,000000,15.9676,16.0213,15.5862,15.6279,3149061.9758758,0
+SONY.US,D,20221216,000000,15.4948,15.6736,15.4671,15.5683,3114660.0270117,0
+SONY.US,D,20221219,000000,15.5564,15.614,15.3697,15.4332,5006072.53076,0
+SONY.US,D,20221220,000000,15.3895,15.5514,15.3488,15.3955,3956254.323017,0
+SONY.US,D,20221221,000000,15.3955,15.4352,15.3001,15.3796,3159170.1282491,0
+SONY.US,D,20221222,000000,15.3061,15.3061,15.1373,15.2505,3444891.552829,0
+SONY.US,D,20221223,000000,15.2823,15.3379,15.1333,15.2842,3110839.2662292,0
+SONY.US,D,20221227,000000,15.1392,15.1541,14.9763,15.0061,3544704.523575,0
+SONY.US,D,20221228,000000,15.0995,15.1472,14.8611,14.8691,3217634.3123445,0
+SONY.US,D,20221229,000000,15.0439,15.2614,15.0424,15.2346,2892290.7426799,0
+SONY.US,D,20221230,000000,15.0121,15.1611,14.9843,15.1531,2082536.1198624,0
+SONY.US,D,20230103,000000,15.326,15.4313,15.175,15.2266,3325572.0629364,0
+SONY.US,D,20230104,000000,15.4928,15.5723,15.3935,15.4551,3002302.4767268,0
+SONY.US,D,20230105,000000,15.4511,15.5177,15.3578,15.3955,2723326.5323163,0
+SONY.US,D,20230106,000000,15.7392,16.2179,15.7133,16.1682,4513873.9717698,0
+SONY.US,D,20230109,000000,16.2259,16.5556,16.2159,16.4126,4621363.7016638,0
+SONY.US,D,20230110,000000,16.1782,16.3212,16.1116,16.3053,4007686.0923387,0
+SONY.US,D,20230111,000000,16.6728,16.786,16.645,16.7443,3632702.8361436,0
+SONY.US,D,20230112,000000,16.8158,17.1138,16.7543,17.0979,5603430.1052274,0
+SONY.US,D,20230113,000000,16.7245,17.0691,16.7185,17.0344,5006082.5986408,0
+SONY.US,D,20230117,000000,17.1397,17.4257,17.1397,17.235,4485261.0543944,0
+SONY.US,D,20230118,000000,17.4813,17.5389,17.2052,17.2191,3575466.9335119,0
+SONY.US,D,20230119,000000,17.5369,17.6383,17.3939,17.4754,4271962.9307083,0
+SONY.US,D,20230120,000000,17.5608,17.7475,17.5091,17.7376,2723809.7905971,0
+SONY.US,D,20230123,000000,17.5072,17.7177,17.4813,17.6621,3069862.9911701,0
+SONY.US,D,20230124,000000,19.8453,19.8453,17.4813,17.7416,3489099.617641,0
+SONY.US,D,20230125,000000,17.672,17.8171,17.6264,17.7893,2898250.928143,0
+SONY.US,D,20230126,000000,17.6601,17.7138,17.5012,17.7058,3040208.0481267,0
+SONY.US,D,20230127,000000,17.7753,18.0773,17.7455,17.9998,4298607.5773776,0
+SONY.US,D,20230130,000000,17.7376,17.8528,17.686,17.7455,3547010.0682896,0
+SONY.US,D,20230131,000000,17.6601,17.823,17.6542,17.7714,3997467.1932761,0
+SONY.US,D,20230201,000000,17.6581,17.9005,17.5369,17.7893,4859776.15413,0
+SONY.US,D,20230202,000000,18.276,18.9176,18.2402,18.6335,8125731.2606137,0
+SONY.US,D,20230203,000000,18.5878,18.8222,18.4786,18.5004,5313057.3196948,0
+SONY.US,D,20230206,000000,18.0495,18.0515,17.7833,17.9025,4933910.9947683,0
+SONY.US,D,20230207,000000,17.976,18.2283,17.9045,18.1508,4652166.3831241,0
+SONY.US,D,20230208,000000,18.0296,18.1726,17.9223,17.9621,3336168.5075309,0
+SONY.US,D,20230209,000000,18.1965,18.2859,17.8767,17.9025,2381310.5519642,0
+SONY.US,D,20230210,000000,17.8389,18.0197,17.8177,17.9025,2563649.9420368,0
+SONY.US,D,20230213,000000,17.6283,17.829,17.5747,17.8071,2540755.5809842,0
+SONY.US,D,20230214,000000,17.6959,17.8151,17.6005,17.7475,2553526.6878423,0
+SONY.US,D,20230215,000000,17.4217,17.5687,17.3721,17.5648,2962257.4806463,0
+SONY.US,D,20230216,000000,17.3661,17.5568,17.3462,17.39,3422777.4525422,0
+SONY.US,D,20230217,000000,17.0066,17.0066,16.7642,16.8973,4252280.2236467,0
+SONY.US,D,20230221,000000,16.647,16.7245,16.5,16.5358,3948778.9214859,0
+SONY.US,D,20230222,000000,16.4444,16.4821,16.3431,16.3848,2163159.7097085,0
+SONY.US,D,20230223,000000,16.5159,16.5364,16.2974,16.4245,2884608.9495914,0
+SONY.US,D,20230224,000000,16.4305,16.5119,16.3157,16.4305,4371106.3873777,0
+SONY.US,D,20230227,000000,16.6669,16.7831,16.5556,16.5576,3605454.1166233,0
+SONY.US,D,20230228,000000,16.6232,16.7543,16.5775,16.6033,2584233.7244345,0
+SONY.US,D,20230301,000000,16.6669,16.7245,16.5715,16.6132,2747116.9347647,0
+SONY.US,D,20230302,000000,16.494,16.5616,16.3768,16.5556,3451435.6753815,0
+SONY.US,D,20230303,000000,16.7404,17.0662,16.7404,17.0324,3711932.0244919,0
+SONY.US,D,20230306,000000,17.2449,17.4416,17.1615,17.1893,3618587.667192,0
+SONY.US,D,20230307,000000,17.5369,17.6095,17.3105,17.3343,5997366.1471225,0
+SONY.US,D,20230308,000000,17.4555,17.533,17.3979,17.4933,3125790.0692913,0
+SONY.US,D,20230309,000000,17.4476,17.5886,17.1536,17.1953,3056226.0465589,0
+SONY.US,D,20230310,000000,17.1218,17.1218,16.7543,16.8377,4511664.0719233,0
+SONY.US,D,20230313,000000,16.8894,17.1516,16.7761,16.9966,4019702.1081331,0
+SONY.US,D,20230314,000000,16.8576,16.9728,16.802,16.9728,3602353.2093215,0
+SONY.US,D,20230315,000000,16.5675,16.6391,16.3609,16.6351,3496841.8180145,0
+SONY.US,D,20230316,000000,16.788,17.1774,16.7284,17.1615,4396930.5017577,0
+SONY.US,D,20230317,000000,17.3323,17.376,17.1198,17.1873,4103879.6599191,0
+SONY.US,D,20230320,000000,17.386,17.7118,17.3482,17.5648,5442540.3353055,0
+SONY.US,D,20230321,000000,17.6959,17.8191,17.6224,17.7535,3548167.8745873,0
+SONY.US,D,20230322,000000,17.6621,17.6939,17.3681,17.3701,3956933.9049743,0
+SONY.US,D,20230323,000000,17.5449,17.7624,17.4221,17.535,4708269.6491602,0
+SONY.US,D,20230324,000000,17.5409,17.5668,17.2747,17.388,5574172.8434776,0
+SONY.US,D,20230327,000000,17.3065,17.3641,17.1496,17.2112,4262640.0730413,0
+SONY.US,D,20230328,000000,17.1059,17.2168,17.0324,17.0483,3303065.3152964,0
+SONY.US,D,20230329,000000,17.2688,17.4853,17.231,17.4555,4818502.8765858,0
+SONY.US,D,20230330,000000,17.6204,17.7853,17.5916,17.7416,5934834.5391637,0
+SONY.US,D,20230331,000000,17.8329,18.0614,17.829,18.0078,6148822.312688,0
+SONY.US,D,20230403,000000,17.9601,18.1528,17.9601,18.1429,4425477.9779076,0
+SONY.US,D,20230404,000000,18.0336,18.1061,17.9502,18.0793,4076897.7392414,0
+SONY.US,D,20230405,000000,17.8588,17.8826,17.7833,17.8091,3243664.818282,0
+SONY.US,D,20230406,000000,17.531,17.5479,17.3264,17.5151,4007187.7322366,0
+SONY.US,D,20230410,000000,17.4337,17.5846,17.4277,17.5827,2263440.8369139,0
+SONY.US,D,20230411,000000,17.7277,17.7773,17.6462,17.6621,2232018.9807814,0
+SONY.US,D,20230412,000000,17.8786,17.9581,17.7376,17.7674,2113605.6001652,0
+SONY.US,D,20230413,000000,17.8985,18.0435,17.8667,17.976,3446945.4005224,0
+SONY.US,D,20230414,000000,18.0475,18.1687,17.9605,18.0495,3666943.6989141,0
+SONY.US,D,20230417,000000,17.9879,18.123,17.9482,18.1071,3891145.3375606,0
+SONY.US,D,20230418,000000,18.1905,18.2481,18.0753,18.1389,4364315.6017445,0
+SONY.US,D,20230419,000000,18.0773,18.1011,18.0237,18.0713,2126114.9421212,0
+SONY.US,D,20230420,000000,18.0713,18.3306,18.0604,18.1528,3062286.9108305,0
+SONY.US,D,20230421,000000,18.2501,18.3514,18.1985,18.2859,3049631.5846022,0
+SONY.US,D,20230424,000000,18.2481,18.2819,18.1567,18.1885,2582094.2997539,0
+SONY.US,D,20230425,000000,18.1677,18.2362,17.9879,18.0296,4140728.1038298,0
+SONY.US,D,20230426,000000,18.3812,18.8798,18.3812,18.6355,8986978.0600379,0
+SONY.US,D,20230427,000000,18.6852,18.9017,18.6102,18.8898,6379487.5308402,0
+SONY.US,D,20230428,000000,18.1826,18.2124,17.5906,17.8131,11755217.408826,0
+SONY.US,D,20230501,000000,18.2958,18.3773,18.1269,18.3137,5370539.8854074,0
+SONY.US,D,20230502,000000,18.1051,18.1567,17.9045,18.1488,3891240.9824287,0
+SONY.US,D,20230503,000000,18.2024,18.5104,18.1786,18.4369,3760494.4477714,0
+SONY.US,D,20230504,000000,18.4229,18.554,18.3733,18.409,2748984.5266623,0
+SONY.US,D,20230505,000000,18.4766,18.6891,18.4388,18.6454,3355916.655818,0
+SONY.US,D,20230508,000000,18.3296,18.3753,18.2362,18.3633,5176753.3148084,0
+SONY.US,D,20230509,000000,18.4388,18.6911,18.4388,18.6534,4359613.9013876,0
+SONY.US,D,20230510,000000,18.4746,18.5779,18.3544,18.56,3803665.5208558,0
+SONY.US,D,20230511,000000,18.5958,18.5958,18.4051,18.5163,2325554.6278174,0
+SONY.US,D,20230512,000000,18.8401,18.9394,18.7501,18.8083,2873247.3460523,0
+SONY.US,D,20230515,000000,18.7964,18.8957,18.7871,18.8063,2712000.1663602,0
+SONY.US,D,20230516,000000,18.6534,18.7249,18.5819,18.6355,2537277.1281505,0
+SONY.US,D,20230517,000000,18.9811,19.0487,18.8739,18.9355,4641866.9410147,0
+SONY.US,D,20230518,000000,19.6804,19.6963,19.5374,19.6447,9112026.1741342,0
+SONY.US,D,20230519,000000,19.4798,19.5652,19.3924,19.4698,3581371.7456303,0
+SONY.US,D,20230522,000000,19.4917,19.5652,19.3606,19.3884,4460302.7777675,0
+SONY.US,D,20230523,000000,18.9851,18.9851,18.7845,18.8659,4936654.4922999,0
+SONY.US,D,20230524,000000,18.7607,18.86,18.6752,18.7189,3309055.7044021,0
+SONY.US,D,20230525,000000,18.9633,18.9811,18.7924,18.8798,3093582.9184524,0
+SONY.US,D,20230526,000000,18.9891,19.1957,18.9454,19.0666,3133854.4418521,0
+SONY.US,D,20230530,000000,19.0884,19.1142,18.8222,18.8242,3851251.3596929,0
+SONY.US,D,20230531,000000,18.715,18.7706,18.4488,18.6136,3222753.8297567,0
+SONY.US,D,20230601,000000,19.1083,19.2781,19.1023,19.2017,4876680.126077,0
+SONY.US,D,20230602,000000,19.4778,19.6387,19.454,19.4698,3405168.7289357,0
+SONY.US,D,20230605,000000,19.6645,19.6685,19.5453,19.5672,3385007.7975338,0
+SONY.US,D,20230606,000000,19.6665,19.9128,19.6248,19.8751,3796839.4976396,0
+SONY.US,D,20230607,000000,19.5274,19.6268,19.3944,19.4043,3705654.700782,0
+SONY.US,D,20230608,000000,19.1123,19.3506,19.0547,19.3506,3454672.4990747,0
+SONY.US,D,20230609,000000,19.5751,19.6759,19.4678,19.5553,2601399.4612836,0
+SONY.US,D,20230612,000000,19.6288,19.7758,19.5672,19.7162,6010600.3764997,0
+SONY.US,D,20230613,000000,19.9109,20.052,19.8731,19.9029,3124783.2812063,0
+SONY.US,D,20230614,000000,20.0062,20.042,19.7678,19.8393,2593063.2559398,0
+SONY.US,D,20230615,000000,19.6248,19.8155,19.5771,19.7996,2971424.2861601,0
+SONY.US,D,20230616,000000,19.5632,19.599,19.3606,19.3824,3916898.9767747,0
+SONY.US,D,20230620,000000,19.2692,19.2712,19.1123,19.1321,2566438.7450323,0
+SONY.US,D,20230621,000000,18.8898,18.9573,18.7269,18.8083,2817370.6073353,0
+SONY.US,D,20230622,000000,18.5918,18.6871,18.5342,18.6375,3533735.567389,0
+SONY.US,D,20230623,000000,18.125,18.1746,18.0376,18.1051,5789605.3579038,0
+SONY.US,D,20230626,000000,18.0038,18.1091,17.9164,17.9521,3497098.5489762,0
+SONY.US,D,20230627,000000,17.8389,17.9541,17.7237,17.8925,6613731.8806345,0
+SONY.US,D,20230628,000000,18.0177,18.1865,17.9899,18.1349,4067001.0123659,0
+SONY.US,D,20230629,000000,17.9005,17.9382,17.7952,17.8707,3346090.4041085,0
+SONY.US,D,20230630,000000,17.8886,18.0358,17.8786,17.8866,4728954.1103663,0
+SONY.US,D,20230703,000000,18.1846,18.2948,18.1448,18.1865,3824219.0996109,0
+SONY.US,D,20230705,000000,18.1627,18.2302,18.1031,18.1627,4204890.7084862,0
+SONY.US,D,20230706,000000,18.0098,18.0455,17.8469,17.976,3824621.8148449,0
+SONY.US,D,20230707,000000,18.0058,18.2481,18.0058,18.0852,3655068.6334516,0
+SONY.US,D,20230710,000000,17.9581,18.0515,17.9581,18.0237,3384423.8604445,0
+SONY.US,D,20230711,000000,17.8627,17.9581,17.7376,17.8071,6863475.7329972,0
+SONY.US,D,20230712,000000,17.8091,18.3812,17.8071,18.125,11647214.217008,0
+SONY.US,D,20230713,000000,18.6057,18.6991,18.5501,18.6355,7570512.8014435,0
+SONY.US,D,20230714,000000,18.5183,18.5183,18.3425,18.3534,4609770.5368652,0
+SONY.US,D,20230717,000000,18.3812,18.7308,18.3494,18.5878,3878047.0245749,0
+SONY.US,D,20230718,000000,18.8441,18.9553,18.7885,18.8918,4869013.4348098,0
+SONY.US,D,20230719,000000,18.8242,18.8719,18.6991,18.7865,2714330.8807769,0
+SONY.US,D,20230720,000000,18.5322,18.6454,18.5104,18.5243,3276224.3449506,0
+SONY.US,D,20230721,000000,18.6375,18.6653,18.5302,18.5521,2143325.9844342,0
+SONY.US,D,20230724,000000,18.5521,18.6573,18.5252,18.6057,1944601.1182783,0
+SONY.US,D,20230725,000000,18.4806,18.6315,18.4349,18.6117,2201860.6436955,0
+SONY.US,D,20230726,000000,18.5521,18.6871,18.5143,18.6216,1887022.9076977,0
+SONY.US,D,20230727,000000,18.8123,18.9096,18.5918,18.6256,3454108.6977471,0
+SONY.US,D,20230728,000000,18.6276,18.7078,18.554,18.568,3424398.381359,0
+SONY.US,D,20230731,000000,18.6355,18.7448,18.5501,18.5938,3246322.7388263,0
+SONY.US,D,20230801,000000,18.5739,18.6573,18.5302,18.5719,2194853.398624,0
+SONY.US,D,20230802,000000,18.2541,18.3107,18.0594,18.0912,3360568.0167706,0
+SONY.US,D,20230803,000000,17.8826,17.9178,17.7833,17.8846,2881185.8701024,0
+SONY.US,D,20230804,000000,18.0912,18.1494,17.8906,17.9164,2812251.0899231,0
+SONY.US,D,20230807,000000,18.0098,18.0227,17.9025,17.966,3291205.3516552,0
+SONY.US,D,20230808,000000,17.8965,17.9938,17.7634,17.8429,4565788.9993723,0
+SONY.US,D,20230809,000000,17.9402,17.9402,16.4275,16.6569,12367203.614168,0
+SONY.US,D,20230810,000000,17.2727,17.2827,16.947,16.9728,8103581.9227439,0
+SONY.US,D,20230811,000000,16.9172,17.0423,16.8119,17.0006,3905023.9113122,0
+SONY.US,D,20230814,000000,16.6033,16.6867,16.4682,16.6808,5770793.5225358,0
+SONY.US,D,20230815,000000,16.5715,16.6311,16.4722,16.5934,2871153.2268355,0
+SONY.US,D,20230816,000000,16.4344,16.5248,16.3182,16.3371,4502874.8119413,0
+SONY.US,D,20230817,000000,16.5874,16.5874,16.3351,16.3689,3520682.5598671,0
+SONY.US,D,20230818,000000,16.2934,16.4901,16.2418,16.4205,3094589.7065374,0
+SONY.US,D,20230821,000000,16.3689,16.4245,16.3258,16.4046,2894364.7261349,0
+SONY.US,D,20230822,000000,16.4185,16.4503,16.2477,16.2696,3752586.1273638,0
+SONY.US,D,20230823,000000,16.3093,16.4444,16.3093,16.4106,4419120.1111509,0
+SONY.US,D,20230824,000000,16.3351,16.3629,16.0659,16.1007,4434745.46223,0
+SONY.US,D,20230825,000000,16.1722,16.2278,15.9597,16.1106,3624457.2417275,0
+SONY.US,D,20230828,000000,16.2358,16.3391,16.2358,16.3033,2309420.8487555,0
+SONY.US,D,20230829,000000,16.2259,16.4563,16.1802,16.4106,2712282.067024,0
+SONY.US,D,20230830,000000,16.3887,16.4583,16.3272,16.3589,2803602.780273,0
+SONY.US,D,20230831,000000,16.5159,16.5775,16.4901,16.5258,3307782.1174746,0
+SONY.US,D,20230901,000000,17.0443,17.0781,16.8337,16.937,5828386.8349377,0
+SONY.US,D,20230905,000000,16.8158,16.9231,16.7702,16.794,2609237.3065252,0
+SONY.US,D,20230906,000000,17.0483,17.1019,16.9549,16.9847,4178835.0328467,0
+SONY.US,D,20230907,000000,16.8794,16.9569,16.8357,16.9311,2995144.2134425,0
+SONY.US,D,20230908,000000,16.7364,16.8158,16.6947,16.7304,2461294.8313763,0
+SONY.US,D,20230911,000000,16.9053,17.0105,16.8496,16.9251,3159577.8774236,0
+SONY.US,D,20230912,000000,16.9251,17.0135,16.8814,16.9668,1858344.5490967,0
+SONY.US,D,20230913,000000,16.7622,16.8705,16.7364,16.7722,2835774.6935289,0
+SONY.US,D,20230914,000000,17.0701,17.2608,17.0423,17.1834,3286287.19186,0
+SONY.US,D,20230915,000000,17.3542,17.382,17.235,17.235,2467964.8024393,0
+SONY.US,D,20230918,000000,17.1575,17.2608,17.094,17.235,2212441.9864687,0
+SONY.US,D,20230919,000000,17.2072,17.2767,17.1416,17.1913,1828246.6192959,0
+SONY.US,D,20230920,000000,17.0224,17.0781,16.8397,16.8556,2545386.8061751,0
+SONY.US,D,20230921,000000,16.4583,16.5695,16.3947,16.4166,3571203.1859719,0
+SONY.US,D,20230922,000000,16.4841,16.5139,16.355,16.3649,2542411.747384,0
+SONY.US,D,20230925,000000,16.498,16.5656,16.4344,16.5417,3060736.4571796,0
+SONY.US,D,20230926,000000,16.3669,16.4086,16.1067,16.1504,2981169.9948228,0
+SONY.US,D,20230927,000000,16.5278,16.5477,16.351,16.3987,3694323.3008854,0
+SONY.US,D,20230928,000000,16.2318,16.5238,16.2298,16.4444,4424264.7982652,0
+SONY.US,D,20230929,000000,16.4503,16.504,16.3033,16.3709,3134544.0916903,0
+SONY.US,D,20231002,000000,16.2219,16.2994,16.1305,16.2199,2383233.5172065,0
+SONY.US,D,20231003,000000,16.1881,16.2994,16.0472,16.1325,2487013.2330074,0
+SONY.US,D,20231004,000000,16.1742,16.2755,16.0411,16.2537,2586987.2898469,0
+SONY.US,D,20231005,000000,16.4205,16.5199,16.3411,16.4603,2523156.9252585,0
+SONY.US,D,20231006,000000,16.349,16.5576,16.2487,16.4821,1914150.8126478,0
+SONY.US,D,20231009,000000,16.3709,16.613,16.347,16.5874,1623757.8913535,0
+SONY.US,D,20231010,000000,16.7443,16.9211,16.7106,16.8079,2160234.9903216,0
+SONY.US,D,20231011,000000,16.9529,17.0801,16.9509,16.9768,3121672.3060237,0
+SONY.US,D,20231012,000000,17.233,17.3363,17.1138,17.1993,3973425.0938065,0
+SONY.US,D,20231013,000000,17.0344,17.0542,16.8635,16.9152,2819937.916952,0
+SONY.US,D,20231016,000000,16.8437,16.9787,16.788,16.9648,2443258.2228337,0
+SONY.US,D,20231017,000000,16.8655,17.1595,16.8615,17.0264,2138845.7774559,0
+SONY.US,D,20231018,000000,16.9092,16.943,16.6828,16.7066,1942169.725053,0
+SONY.US,D,20231019,000000,16.7165,16.8685,16.6271,16.6549,2189351.3017395,0
+SONY.US,D,20231020,000000,16.6291,16.6788,16.5238,16.5258,1728710.5152734,0
+SONY.US,D,20231023,000000,16.4106,16.6132,16.2994,16.5099,1687115.065542,0
+SONY.US,D,20231024,000000,16.6311,16.7523,16.6232,16.7304,2475067.6923789,0
+SONY.US,D,20231025,000000,16.643,16.7156,16.349,16.4285,3717580.1056487,0
+SONY.US,D,20231026,000000,16.204,16.2537,16.0014,16.0848,3186660.4769098,0
+SONY.US,D,20231027,000000,16.0034,16.0808,15.8166,15.9001,3465842.8128777,0
+SONY.US,D,20231030,000000,16.0769,16.2994,16.0769,16.2378,7255700.2351478,0
+SONY.US,D,20231031,000000,16.4523,16.5417,16.399,16.498,3326508.3758554,0
+SONY.US,D,20231101,000000,16.7543,16.9271,16.6907,16.8913,4111249.3487013,0
+SONY.US,D,20231102,000000,17.0145,17.241,17.0145,17.1953,4859982.5456874,0
+SONY.US,D,20231103,000000,17.3602,17.4734,17.3602,17.3661,4704735.8229819,0
+SONY.US,D,20231106,000000,17.1476,17.3452,17.1476,17.2211,5684894.3631244,0
+SONY.US,D,20231107,000000,17.2827,17.4903,17.2559,17.4337,3651137.1259797,0
+SONY.US,D,20231108,000000,17.6085,17.6522,17.3284,17.39,6927406.7763941,0
+SONY.US,D,20231109,000000,17.0085,17.0085,16.0451,16.2358,17709840.3678,0
+SONY.US,D,20231110,000000,16.9569,17.1397,16.6609,17.0721,9510210.8617479,0
+SONY.US,D,20231113,000000,16.6013,16.6063,16.3897,16.5536,5586098.2483443,0
+SONY.US,D,20231114,000000,16.7622,16.9529,16.7503,16.8993,3270173.5485598,0
+SONY.US,D,20231115,000000,17.4058,17.5231,17.2761,17.3065,5588610.1846163,0
+SONY.US,D,20231116,000000,17.2211,17.4078,17.1953,17.4019,2933211.6443943,0
+SONY.US,D,20231117,000000,17.3979,17.4198,17.2827,17.4118,2161986.8015894,0
+SONY.US,D,20231120,000000,17.2787,17.4058,17.237,17.39,2486157.4631351,0
+SONY.US,D,20231121,000000,17.3562,17.378,17.2251,17.241,2723336.6001972,0
+SONY.US,D,20231122,000000,17.3582,17.4793,17.2966,17.3999,2365509.0129703,0
+SONY.US,D,20231124,000000,17.1277,17.239,17.09,17.2112,1962134.3327784,0
+SONY.US,D,20231127,000000,17.1456,17.3063,17.1158,17.2727,2843028.6016813,0
+SONY.US,D,20231128,000000,17.2231,17.4039,17.1638,17.3284,5886297.2855863,0
+SONY.US,D,20231129,000000,17.2628,17.2986,17.091,17.1039,3055214.2245334,0
+SONY.US,D,20231130,000000,17.2052,17.2151,17.0383,17.0741,4092744.5836991,0
+SONY.US,D,20231201,000000,16.9589,17.1555,16.9589,17.1118,3264278.8043221,0
+SONY.US,D,20231204,000000,16.939,16.9907,16.8099,16.9489,5174019.8851577,0
+SONY.US,D,20231205,000000,17.0602,17.2211,17.0562,17.1635,4114239.5093137,0
+SONY.US,D,20231206,000000,17.68,17.7875,17.5608,17.5608,10956763.982262,0
+SONY.US,D,20231207,000000,17.4774,17.6045,17.3562,17.5827,4294318.6601355,0
+SONY.US,D,20231208,000000,17.5548,17.7753,17.5548,17.7396,3261374.220697,0
+SONY.US,D,20231211,000000,17.7376,17.8091,17.7018,17.7455,3609853.7805547,0
+SONY.US,D,20231212,000000,17.7614,17.9859,17.7177,17.9561,3470509.2756516,0
+SONY.US,D,20231213,000000,17.9938,18.2481,17.8359,18.2342,7568071.3403374,0
+SONY.US,D,20231214,000000,18.1369,18.3872,18.1051,18.3594,6749341.2017423,0
+SONY.US,D,20231215,000000,18.5243,18.6136,18.4011,18.413,3536670.3546568,0
+SONY.US,D,20231218,000000,18.1905,18.3574,18.1607,18.3177,4379070.08113,0
+SONY.US,D,20231219,000000,18.2084,18.4061,18.1667,18.2005,5214105.1527616,0
+SONY.US,D,20231220,000000,18.2581,18.276,17.8945,17.8945,3948577.5638689,0
+SONY.US,D,20231221,000000,18.2918,18.4517,18.1448,18.4269,3785236.2649601,0
+SONY.US,D,20231222,000000,18.2263,18.3355,18.1786,18.3038,2677834.812696,0
+SONY.US,D,20231226,000000,18.3216,18.6037,18.3177,18.568,3324419.2905791,0
+SONY.US,D,20231227,000000,18.5978,18.6832,18.566,18.6752,2946929.1320523,0
+SONY.US,D,20231228,000000,18.6693,18.8401,18.6554,18.8024,2243803.4353162,0
+SONY.US,D,20231229,000000,18.7924,18.854,18.7348,18.8103,1522631.0621567,0
+SONY.US,D,20240102,000000,18.5739,18.6732,18.4666,18.5342,3360291.1500473,0
+SONY.US,D,20240103,000000,18.3951,18.435,18.3177,18.3514,2868369.4577805,0
+SONY.US,D,20240104,000000,18.0713,18.2422,18.0217,18.0872,4585758.6410381,0
+SONY.US,D,20240105,000000,18.0674,18.3355,18.0435,18.121,3637620.9959388,0
+SONY.US,D,20240108,000000,18.119,18.3753,18.119,18.3554,2091275.0404401,0
+SONY.US,D,20240109,000000,18.3018,18.3514,18.2462,18.2978,2665058.6718975,0
+SONY.US,D,20240110,000000,18.8938,19.1401,18.8858,19.1003,5518079.6453223,0
+SONY.US,D,20240111,000000,19.5274,19.5771,19.144,19.3308,6158170.3400571,0
+SONY.US,D,20240112,000000,19.8195,20.04,19.7559,19.8155,7665986.5155432,0
+SONY.US,D,20240116,000000,19.5851,19.6725,19.4917,19.4996,4296015.0980587,0
+SONY.US,D,20240117,000000,19.2811,19.4043,19.274,19.3506,4074390.8369098,0
+SONY.US,D,20240118,000000,19.2851,19.4549,19.2692,19.438,3322984.6175579,0
+SONY.US,D,20240119,000000,19.5036,19.6864,19.4559,19.6705,2194767.8216367,0
+SONY.US,D,20240122,000000,19.8294,19.9307,19.734,19.7837,2891641.364365,0
+SONY.US,D,20240123,000000,19.6427,19.6665,19.5135,19.6168,2727711.0944265,0
+SONY.US,D,20240124,000000,19.6347,19.8195,19.4261,19.4579,2950921.0468093,0
+SONY.US,D,20240125,000000,19.3189,19.4023,19.2215,19.2732,2764911.9141669,0
+SONY.US,D,20240126,000000,18.9315,19.0328,18.8461,18.9494,4520856.0471392,0
+SONY.US,D,20240129,000000,19.2493,19.3288,19.1669,19.3129,3075646.9887183,0
+SONY.US,D,20240130,000000,19.4698,19.5096,19.3308,19.3487,2388926.9038272,0
+SONY.US,D,20240131,000000,19.7201,19.7599,19.3944,19.4182,4657859.7697447,0
+SONY.US,D,20240201,000000,19.4738,19.6744,19.4301,19.6447,3142996.0776638,0
+SONY.US,D,20240202,000000,19.45,19.6188,19.4281,19.5791,2042833.4317308,0
+SONY.US,D,20240205,000000,19.3487,19.4202,19.2464,19.3864,2593883.7882291,0
+SONY.US,D,20240206,000000,19.152,19.2652,19.0961,19.2613,3784898.9909516,0
+SONY.US,D,20240207,000000,19.3209,19.4023,19.2613,19.3209,2968323.3788583,0
+SONY.US,D,20240208,000000,19.1043,19.1639,18.9653,19.15,3163690.6067507,0
+SONY.US,D,20240209,000000,19.0527,19.1282,18.9911,19.0705,4126240.4232868,0
+SONY.US,D,20240212,000000,19.1162,19.3725,19.0487,19.1023,4942342.8449801,0
+SONY.US,D,20240213,000000,19.2593,19.3089,18.9543,19.0427,5616729.7758301,0
+SONY.US,D,20240214,000000,18.9077,18.9553,17.7495,18.2263,16899547.113357,0
+SONY.US,D,20240215,000000,18.1269,18.312,18.0535,18.274,7427151.2120813,0
+SONY.US,D,20240216,000000,17.9144,17.9283,17.6194,17.6482,7217019.4369225,0
+SONY.US,D,20240220,000000,17.535,17.5956,17.4019,17.4515,4626941.3076547,0
+SONY.US,D,20240221,000000,17.4535,17.4615,17.235,17.2608,5838988.3134726,0
+SONY.US,D,20240222,000000,17.531,17.6869,17.4535,17.5449,8665893.2039728,0
+SONY.US,D,20240223,000000,17.5429,17.5946,17.4158,17.4635,6053444.2434564,0
+SONY.US,D,20240226,000000,17.1953,17.2012,17.0681,17.0979,8329963.2575944,0
+SONY.US,D,20240227,000000,17.1198,17.1317,16.939,17.0423,4413562.6409218,0
+SONY.US,D,20240228,000000,16.9489,16.9807,16.8635,16.9172,2922036.2966509,0
+SONY.US,D,20240229,000000,17.1258,17.1834,17.0085,17.0463,5773169.5424164,0
+SONY.US,D,20240301,000000,17.4058,17.5707,17.3363,17.4853,5870465.5429498,0
+SONY.US,D,20240304,000000,17.2092,17.2688,17.1158,17.1794,2827418.3524235,0
+SONY.US,D,20240305,000000,17.1079,17.1853,16.9966,17.0165,2700165.3724211,0
+SONY.US,D,20240306,000000,17.235,17.3025,17.1615,17.237,3703097.4590461,0
+SONY.US,D,20240307,000000,17.3244,17.3482,17.241,17.2628,5479303.2022289,0
+SONY.US,D,20240308,000000,17.4118,17.4813,17.2827,17.3244,3339797.9785773,0
+SONY.US,D,20240311,000000,17.1814,17.2688,17.1496,17.235,2793555.0351848,0
+SONY.US,D,20240312,000000,17.3741,17.525,17.2959,17.4317,2418596.9486918,0
+SONY.US,D,20240313,000000,17.4436,17.5131,17.3979,17.4496,2228016.9981436,0
+SONY.US,D,20240314,000000,17.4774,17.5251,17.2439,17.3025,3262224.9566288,0
+SONY.US,D,20240315,000000,17.3522,17.4158,17.3065,17.3582,2822253.5295475,0
+SONY.US,D,20240318,000000,17.6581,17.7833,17.6581,17.686,4439975.7263315,0
+SONY.US,D,20240319,000000,17.68,17.7197,17.5906,17.68,3223040.7643609,0
+SONY.US,D,20240320,000000,17.6303,17.827,17.5509,17.8031,2935386.3066579,0
+SONY.US,D,20240321,000000,17.6601,17.7952,17.6085,17.6244,3023872.9114477,0
+SONY.US,D,20240322,000000,17.6283,17.6492,17.5529,17.6045,1505837.836899,0
+SONY.US,D,20240325,000000,17.1357,17.1774,17.0304,17.0761,3641955.2186446,0
+SONY.US,D,20240326,000000,17.2032,17.3065,17.1734,17.2271,2863189.5330832,0
+SONY.US,D,20240327,000000,17.32,17.32,17.1725,17.2483,3287767.73041,0
+SONY.US,D,20240328,000000,17.1785,17.2094,17.0868,17.0888,3316692.5203347,0
+SONY.US,D,20240401,000000,17.1407,17.2084,17.0988,17.1745,1997029.7110412,0
+SONY.US,D,20240402,000000,17.041,17.041,16.8756,17.0071,2714259.1376721,0
+SONY.US,D,20240403,000000,17.0271,17.1785,17.0224,17.0948,4716276.0544696,0
+SONY.US,D,20240404,000000,17.1586,17.1606,16.8457,16.8517,3049259.8832893,0
+SONY.US,D,20240405,000000,16.8417,16.9812,16.7998,16.9055,2063609.409619,0
+SONY.US,D,20240408,000000,16.8596,16.8935,16.767,16.8058,2766253.517202,0
+SONY.US,D,20240409,000000,16.9154,16.9672,16.7859,16.8696,2576915.3042985,0
+SONY.US,D,20240410,000000,16.766,16.8254,16.7082,16.768,2201976.7741539,0
+SONY.US,D,20240411,000000,16.7919,16.8038,16.6264,16.754,1920776.6395276,0
+SONY.US,D,20240412,000000,16.8078,16.8556,16.6803,16.74,3900471.5458524,0
+SONY.US,D,20240415,000000,16.6524,16.6763,16.3673,16.4032,3970593.4650177,0
+SONY.US,D,20240416,000000,16.6424,16.6683,16.5228,16.5368,4281104.7224089,0
+SONY.US,D,20240417,000000,16.3992,16.3992,16.2159,16.2597,2910355.6666257,0
+SONY.US,D,20240418,000000,16.3574,16.457,16.3135,16.3195,2247308.1665164,0
+SONY.US,D,20240419,000000,16.2458,16.3753,16.183,16.2039,2999106.8563877,0
+SONY.US,D,20240422,000000,16.1919,16.2896,16.1222,16.2557,3066594.6880056,0
+SONY.US,D,20240423,000000,16.174,16.3235,16.1501,16.3056,4058857.9757472,0
+SONY.US,D,20240424,000000,16.451,16.5637,16.3873,16.4849,3234835.1139823,0
+SONY.US,D,20240425,000000,16.1999,16.4401,16.172,16.4311,2774662.5281151,0
+SONY.US,D,20240426,000000,16.3016,16.4291,16.2856,16.4092,2210787.169836,0
+SONY.US,D,20240429,000000,16.5168,16.5686,16.4411,16.5407,3555125.1078112,0
+SONY.US,D,20240430,000000,16.5208,16.5706,16.4411,16.457,2329908.1346916,0
+SONY.US,D,20240501,000000,16.5049,16.7141,16.4491,16.5208,1976865.1437025,0
+SONY.US,D,20240502,000000,16.75,16.8676,16.6304,16.758,3297370.8610112,0
+SONY.US,D,20240503,000000,16.9912,17.054,16.7819,16.8497,3167156.624599,0
+SONY.US,D,20240506,000000,16.9433,16.9673,16.8417,16.9095,3745506.9211144,0
+SONY.US,D,20240507,000000,16.3913,16.4082,16.2617,16.2737,4747147.5605246,0
+SONY.US,D,20240508,000000,15.598,15.7156,15.4784,15.6159,8613722.1626248,0
+SONY.US,D,20240509,000000,15.317,15.4465,15.2731,15.4405,8272224.0010575,0
+SONY.US,D,20240510,000000,15.1236,15.1336,14.9702,15.022,10612347.378123,0
+SONY.US,D,20240513,000000,15.2572,15.3249,15.1416,15.1775,7626405.9421627,0
+SONY.US,D,20240514,000000,15.7654,16.3135,15.7455,16.19,17330961.457206,0
+SONY.US,D,20240515,000000,16.4829,16.6464,16.465,16.6384,10120159.339609,0
+SONY.US,D,20240516,000000,16.7221,16.8198,16.6045,16.6205,5195840.541995,0
+SONY.US,D,20240517,000000,16.756,16.7939,16.6424,16.6922,3856519.9136338,0
+SONY.US,D,20240520,000000,16.6922,16.742,16.6424,16.6603,3911369.142334,0
+SONY.US,D,20240521,000000,16.5049,16.5049,16.3374,16.3434,4459414.8887809,0
+SONY.US,D,20240522,000000,16.2896,16.3056,16.18,16.1959,2994776.9181908,0
+SONY.US,D,20240523,000000,16.3275,16.3275,16.0863,16.1042,3192554.2458651,0
+SONY.US,D,20240524,000000,15.9807,16.1003,15.9747,16.0026,3713471.399229,0
+SONY.US,D,20240528,000000,16.0524,16.0983,15.899,15.9189,2706542.5154858,0
+SONY.US,D,20240529,000000,15.7435,15.8191,15.6139,15.6359,3806412.0425188,0
+SONY.US,D,20240530,000000,16.0405,16.1959,15.9747,16.1023,5114956.4937077,0
+SONY.US,D,20240531,000000,16.2936,16.4182,16.2378,16.4112,4858481.6608592,0
+SONY.US,D,20240603,000000,16.5686,16.7221,16.5427,16.6623,4098590.0505805,0
+SONY.US,D,20240604,000000,17.0111,17.1626,16.9294,17.1466,5675816.4489087,0
+SONY.US,D,20240605,000000,17.2184,17.2822,17.1148,17.2682,3113356.0136081,0
+SONY.US,D,20240606,000000,17.2702,17.4376,17.2702,17.3858,3199016.5406479,0
+SONY.US,D,20240607,000000,17.1227,17.1446,17.0191,17.031,2246119.0641378,0
+SONY.US,D,20240610,000000,16.9414,17.1048,16.9075,17.0689,2437980.9837772,0
+SONY.US,D,20240611,000000,16.9055,16.9593,16.7879,16.9414,3914339.3896255,0
+SONY.US,D,20240612,000000,16.8736,16.9892,16.7121,16.7341,3984059.9240217,0
+SONY.US,D,20240613,000000,16.7759,16.8317,16.6922,16.762,2328016.6089672,0
+SONY.US,D,20240614,000000,16.4431,16.473,16.3195,16.3873,3348070.7746607,0
+SONY.US,D,20240617,000000,16.0903,16.2119,16.0584,16.168,3526847.5508267,0
+SONY.US,D,20240618,000000,16.0325,16.0624,15.8053,15.8711,11251933.938478,0
+SONY.US,D,20240620,000000,16.0445,16.171,16.0425,16.1102,4091505.6094055,0
+SONY.US,D,20240621,000000,16.0763,16.0913,15.9847,16.0504,10379749.921728,0
+SONY.US,D,20240624,000000,16.0983,16.2418,16.0684,16.168,2720601.0170242,0
+SONY.US,D,20240625,000000,16.3913,16.3913,16.2218,16.3594,5614620.3235467,0
+SONY.US,D,20240626,000000,16.455,16.5348,16.3863,16.5148,4303657.5291239,0
+SONY.US,D,20240627,000000,16.7819,16.8716,16.742,16.7978,4052686.684922,0
+SONY.US,D,20240628,000000,16.8277,16.9952,16.8277,16.9314,3601058.5773274,0
+SONY.US,D,20240701,000000,16.9653,17.0849,16.9533,17.0031,2815764.3284729,0
+SONY.US,D,20240702,000000,17.1227,17.2742,17.0649,17.2722,4107269.9962127,0
+SONY.US,D,20240703,000000,16.9453,17.1207,16.9453,17.0709,2666394.0039545,0
+SONY.US,D,20240705,000000,17.1546,17.3189,17.1546,17.3041,3055165.2567049,0
+SONY.US,D,20240708,000000,17.2702,17.3758,17.2204,17.2602,2178691.4402353,0
+SONY.US,D,20240709,000000,17.9578,18.0455,17.8801,18.0256,5766293.5931779,0
+SONY.US,D,20240710,000000,18.3066,18.5199,18.2787,18.482,7325146.6036996,0
+SONY.US,D,20240711,000000,19.1298,19.1723,18.9983,19.06,6345662.403545,0
+SONY.US,D,20240712,000000,18.9783,19.2274,18.9384,19.1477,2777888.6581969,0
+SONY.US,D,20240715,000000,19.1318,19.1806,19.0301,19.06,2472735.8874734,0
+SONY.US,D,20240716,000000,19.056,19.1856,18.9962,19.1597,3269278.9444824,0
+SONY.US,D,20240717,000000,18.9663,19.1945,18.9484,19.1258,3102433.3305784,0
+SONY.US,D,20240718,000000,18.789,18.8846,18.5343,18.5757,3324384.055973,0
+SONY.US,D,20240719,000000,18.492,18.5817,18.4202,18.5019,7900938.0723119,0
+SONY.US,D,20240722,000000,18.4461,18.5338,18.4043,18.498,3458155.5649014,0
+SONY.US,D,20240723,000000,18.3704,18.3983,18.2608,18.2707,2728448.0892605,0
+SONY.US,D,20240724,000000,18.1372,18.1571,17.7466,17.7765,5238547.8814293,0
+SONY.US,D,20240725,000000,17.3101,17.4057,17.1407,17.1466,6417013.5635656,0
+SONY.US,D,20240726,000000,17.3041,17.4675,17.2702,17.4037,4826927.8006968,0
+SONY.US,D,20240729,000000,17.3101,17.328,17.2164,17.2204,2773413.2180212,0
+SONY.US,D,20240730,000000,17.5492,17.6788,17.4895,17.615,4248206.2232699,0
+SONY.US,D,20240731,000000,17.7306,17.7306,17.5912,17.6569,3918242.8565052,0
+SONY.US,D,20240801,000000,17.2862,17.326,16.9115,16.9274,5635908.7682389,0
+SONY.US,D,20240802,000000,16.2617,16.3932,16.162,16.2657,6870267.2794752,0
+SONY.US,D,20240805,000000,16.0425,16.463,15.901,16.4192,8187802.7494924,0
+SONY.US,D,20240806,000000,16.461,16.6364,16.3574,16.5527,6582700.1789488,0
+SONY.US,D,20240807,000000,17.34,17.6349,16.8537,16.8537,5993863.7053401,0
+SONY.US,D,20240808,000000,16.8218,16.8721,16.6344,16.8277,4928739.0473841,0
+SONY.US,D,20240809,000000,16.768,16.8297,16.6703,16.8218,2721032.505651,0
+SONY.US,D,20240812,000000,16.8397,16.9035,16.75,16.8855,2489458.5804168,0
+SONY.US,D,20240813,000000,17.4137,17.7715,17.4137,17.7505,5574883.2314038,0
+SONY.US,D,20240814,000000,17.7266,17.7665,17.621,17.7366,2476764.7870934,0
+SONY.US,D,20240815,000000,17.4815,17.6549,17.4715,17.631,3364698.1387215,0
+SONY.US,D,20240816,000000,17.8622,18.0216,17.7585,17.9857,2959364.7469352,0
+SONY.US,D,20240819,000000,18.0316,18.2458,18.0236,18.2269,3254523.0369076,0
+SONY.US,D,20240820,000000,18.0914,18.1492,18.0356,18.0954,3708639.7300708,0
+SONY.US,D,20240821,000000,18.2528,18.5299,18.2409,18.494,4147749.6501784,0
+SONY.US,D,20240822,000000,18.4222,18.4461,18.1611,18.195,3169760.6082887,0
+SONY.US,D,20240823,000000,18.2528,18.4359,18.1831,18.4143,2230294.4696153,0
+SONY.US,D,20240826,000000,18.5358,18.5578,18.4463,18.498,2123646.5364601,0
+SONY.US,D,20240827,000000,18.9843,19.1656,18.8986,19.1477,4370222.1757728,0
+SONY.US,D,20240828,000000,19.349,19.3988,19.2075,19.2832,5309587.968254,0
+SONY.US,D,20240829,000000,19.2494,19.3729,19.1975,19.2952,3157167.1611576,0
+SONY.US,D,20240830,000000,19.3789,19.4766,19.3282,19.4447,2011810.705164,0
+SONY.US,D,20240903,000000,19.2155,19.3161,19.0102,19.0301,4548918.674985,0
+SONY.US,D,20240904,000000,18.8348,18.9663,18.7272,18.8268,2775435.1937956,0
+SONY.US,D,20240905,000000,18.7949,18.8667,18.7312,18.8069,2438492.7493578,0
+SONY.US,D,20240906,000000,18.3684,18.4402,17.8901,17.9479,4881761.9774682,0
+SONY.US,D,20240909,000000,18.1173,18.2169,18.0525,18.1472,2561487.0772354,0
+SONY.US,D,20240910,000000,18.3365,18.6136,18.2847,18.5318,3486096.9621418,0
+SONY.US,D,20240911,000000,18.5279,18.7033,18.3923,18.6893,2450609.5520756,0
+SONY.US,D,20240912,000000,18.5597,18.6773,18.5076,18.6594,1906156.1993124,0
+SONY.US,D,20240913,000000,18.6255,18.6893,18.5777,18.6235,1747242.9519082,0
+SONY.US,D,20240916,000000,18.6056,18.6925,18.4721,18.5578,2491385.2273086,0
+SONY.US,D,20240917,000000,18.2249,18.2369,17.9678,18.0475,3579800.2364929,0
+SONY.US,D,20240918,000000,18.0655,18.2369,17.9379,18.0356,3765581.1768801,0
+SONY.US,D,20240919,000000,18.484,18.6484,18.4601,18.5817,2959635.6816544,0
+SONY.US,D,20240920,000000,18.7232,18.7272,18.5199,18.5538,2937148.0999644,0
+SONY.US,D,20240923,000000,18.5757,18.7949,18.5279,18.777,2095173.3044006,0
+SONY.US,D,20240924,000000,19.1756,19.1756,18.9903,19.0461,2146364.9143923,0
+SONY.US,D,20240925,000000,19.0939,19.1716,19.072,19.1358,2210907.5852668,0
+SONY.US,D,20240926,000000,19.4586,19.6799,19.4168,19.6619,3556534.9718127,0
+SONY.US,D,20240927,000000,19.4586,19.5982,19.1527,19.1656,4200461.5049831,0
+SONY.US,D,20240930,000000,19.38,19.4,19.2135,19.314,2265365,0
+SONY.US,D,20241001,000000,19.376,19.482,19.2058,19.36,4922115,0
+SONY.US,D,20241002,000000,19.054,19.054,18.78,18.99,3715810,0
+SONY.US,D,20241003,000000,18.798,18.92,18.752,18.8,2311975,0
+SONY.US,D,20241004,000000,18.86,18.99,18.846,18.97,2292695,0
+SONY.US,D,20241007,000000,19.122,19.282,19.07,19.132,3342045,0
+SONY.US,D,20241008,000000,19.082,19.094,19.01,19.028,2017225,0
+SONY.US,D,20241009,000000,18.83,19.23,18.7105,19.05,1987739,0
+SONY.US,D,20241010,000000,18.91,18.94,18.715,18.86,2079358,0
+SONY.US,D,20241011,000000,18.74,19.05,18.74,18.98,1725822,0
+SONY.US,D,20241014,000000,18.9,19.155,18.87,19.09,2081280,0
+SONY.US,D,20241015,000000,18.81,18.85,18.6,18.66,2120213,0
+SONY.US,D,20241016,000000,18.7,18.7,18.61,18.68,1885227,0
+SONY.US,D,20241017,000000,18.6,18.62,18.435,18.51,1662855,0
+SONY.US,D,20241018,000000,18.11,18.24,18.08,18.22,2534658,0
+SONY.US,D,20241021,000000,18.14,18.17,18.02,18.1,2361303,0
+SONY.US,D,20241022,000000,17.9,17.94,17.82,17.89,2630698,0
+SONY.US,D,20241023,000000,17.5,17.64,17.4201,17.53,2842236,0
+SONY.US,D,20241024,000000,17.6,17.74,17.59,17.69,2544491,0
+SONY.US,D,20241025,000000,17.55,17.675,17.5401,17.62,2607447,0
+SONY.US,D,20241028,000000,17.71,17.79,17.68,17.75,2573747,0
+SONY.US,D,20241029,000000,17.76,17.88,17.7,17.85,2698742,0
+SONY.US,D,20241030,000000,18.07,18.11,17.965,17.98,3015313,0
+SONY.US,D,20241031,000000,17.82,17.82,17.56,17.6,2136271,0
+SONY.US,D,20241101,000000,17.68,17.84,17.62,17.73,1581125,0
+SONY.US,D,20241104,000000,17.75,17.85,17.72,17.74,1727604,0
+SONY.US,D,20241105,000000,18,18.1,17.9,18.05,2271733,0
+SONY.US,D,20241106,000000,18,18.02,17.83,17.99,2960259,0
+SONY.US,D,20241107,000000,18.2,18.34,18.12,18.27,3689062,0
+SONY.US,D,20241108,000000,19.495,20.665,19.495,19.91,10593697,0
+SONY.US,D,20241111,000000,19.39,19.4,18.89,19.12,4156740,0
+SONY.US,D,20241112,000000,19,19.01,18.62,18.67,2713158,0
+SONY.US,D,20241113,000000,18.69,18.71,18.44,18.5,2966840,0
+SONY.US,D,20241114,000000,18.62,18.67,18.46,18.49,2083492,0
+SONY.US,D,20241115,000000,18.565,18.65,18.41,18.46,2958424,0
+SONY.US,D,20241118,000000,18.74,19.06,18.72,18.97,2881002,0
+SONY.US,D,20241119,000000,18.83,19,18.81,18.92,2557360,0
+SONY.US,D,20241120,000000,19.26,19.34,19.1,19.18,6542856,0
+SONY.US,D,20241121,000000,19.08,19.15,18.965,19.07,1707766,0
+SONY.US,D,20241122,000000,19.03,19.14,18.97,19.06,2068923,0
+SONY.US,D,20241125,000000,19.31,19.5,19.31,19.42,3326442,0
+SONY.US,D,20241126,000000,19.41,19.445,19.315,19.37,1783120,0
+SONY.US,D,20241127,000000,19.77,19.97,19.745,19.76,2494189,0
+SONY.US,D,20241129,000000,19.98,20.055,19.91,20.05,1247922,0
+SONY.US,D,20241202,000000,19.96,20.075,19.93,20.01,3337948,0
+SONY.US,D,20241203,000000,20.455,20.49,20.32,20.47,3364479,0
+SONY.US,D,20241204,000000,21.01,21.09,20.89,20.99,4284754,0
+SONY.US,D,20241205,000000,21.05,21.07,20.9,20.9,3637554,0
+SONY.US,D,20241206,000000,20.94,21.04,20.9001,20.94,1973182,0
+SONY.US,D,20241209,000000,21.3,21.41,21.035,21.1,4085324,0
+SONY.US,D,20241210,000000,21.9,22.04,21.7625,21.77,5038532,0
+SONY.US,D,20241211,000000,22.06,22.25,22.05,22.17,4175120,0
+SONY.US,D,20241212,000000,22.595,22.71,22.38,22.38,4658665,0
+SONY.US,D,20241213,000000,21.8502,21.91,21.62,21.69,3453100,0
+SONY.US,D,20241216,000000,21.49,21.63,21.42,21.49,3888455,0
+SONY.US,D,20241217,000000,21.8,21.98,21.7,21.73,4757804,0
+SONY.US,D,20241218,000000,21.55,21.67,20.825,20.91,3633611,0
+SONY.US,D,20241219,000000,20.89,20.94,20.58,20.66,4415755,0
+SONY.US,D,20241220,000000,20.83,21.16,20.78,21.02,5678656,0
+SONY.US,D,20241223,000000,20.98,21.21,20.92,21.16,2500443,0
+SONY.US,D,20241224,000000,21.055,21.1655,20.99,21.14,979891,0
+SONY.US,D,20241226,000000,21.19,21.28,21.13,21.18,1308679,0
+SONY.US,D,20241227,000000,21.51,21.525,21.325,21.46,1936890,0
+SONY.US,D,20241230,000000,21.14,21.33,21.05,21.21,1934541,0
+SONY.US,D,20241231,000000,21.23,21.31,21.13,21.16,1186074,0
+SONY.US,D,20250102,000000,21.28,21.33,21.02,21.09,2642074,0
+SONY.US,D,20250103,000000,21.19,21.35,21.11,21.32,2299696,0
+SONY.US,D,20250106,000000,21.1,21.16,20.89,20.9,3402941,0
+SONY.US,D,20250107,000000,21.13,21.19,20.885,20.91,2719226,0
+SONY.US,D,20250108,000000,20.735,20.815,20.555,20.77,3277629,0
+SONY.US,D,20250110,000000,20.43,20.58,20.245,20.35,4818038,0
+SONY.US,D,20250113,000000,20.19,20.35,20.115,20.21,2699015,0
+SONY.US,D,20250114,000000,20.12,20.17,19.85,19.88,4312635,0
+SONY.US,D,20250115,000000,20.455,20.51,20.29,20.5,4733858,0
+SONY.US,D,20250116,000000,20.5,20.52,20.3011,20.33,4476012,0
+SONY.US,D,20250117,000000,20.585,20.7,20.54,20.64,2993112,0
+SONY.US,D,20250121,000000,20.74,20.975,20.74,20.9,3143795,0
+SONY.US,D,20250122,000000,20.95,21.046,20.86,20.92,3345623,0
+SONY.US,D,20250123,000000,21.12,21.385,21.12,21.37,4099148,0
+SONY.US,D,20250124,000000,20.805,20.98,20.71,20.83,4874118,0
+SONY.US,D,20250127,000000,20.91,21.015,20.835,21,4190386,0
+SONY.US,D,20250128,000000,21.52,21.925,21.39,21.81,4032190,0
+SONY.US,D,20250129,000000,22.2,22.3,21.98,22.13,4984429,0
+SONY.US,D,20250130,000000,22.22,22.395,22.105,22.3,3413933,0
+SONY.US,D,20250131,000000,22.19,22.225,21.93,22.01,2376170,0
+SONY.US,D,20250203,000000,21.75,21.99,21.67,21.89,3141911,0
+SONY.US,D,20250204,000000,22.34,22.55,22.27,22.52,4110124,0
+SONY.US,D,20250205,000000,22.8,22.96,22.755,22.92,3874147,0
+SONY.US,D,20250206,000000,23,23.05,22.91,23.01,3000941,0
+SONY.US,D,20250207,000000,22.91,22.99,22.55,22.57,4207273,0
+SONY.US,D,20250210,000000,22.55,22.6,22.39,22.42,3465920,0
+SONY.US,D,20250211,000000,22.295,22.41,22.26,22.36,4204017,0
+SONY.US,D,20250212,000000,21.795,22.01,21.62,21.97,4931006,0
+SONY.US,D,20250213,000000,23.26,24.03,23.04,23.19,6551204,0
+SONY.US,D,20250214,000000,24.11,24.25,23.94,24.14,5033373,0
+SONY.US,D,20250218,000000,24.775,24.88,24.41,24.52,7072414,0
+SONY.US,D,20250219,000000,24.63,24.7779,24.52,24.72,4016806,0
+SONY.US,D,20250220,000000,24.85,24.9488,24.715,24.92,2825131,0
+SONY.US,D,20250221,000000,25.25,25.29,24.7,24.78,5048404,0
+SONY.US,D,20250224,000000,24.88,24.915,24.5699,24.8,2721337,0
+SONY.US,D,20250225,000000,25.22,25.27,24.99,25.07,5791804,0
+SONY.US,D,20250226,000000,25.28,25.635,25.265,25.46,3657368,0
+SONY.US,D,20250227,000000,25.38,25.48,24.992,25.03,4035210,0
+SONY.US,D,20250228,000000,24.8,25.06,24.71,25.04,2736507,0
+SONY.US,D,20250303,000000,24.79,25.04,24.49,24.59,2579074,0
+SONY.US,D,20250304,000000,23.94,24.399,23.725,24.17,4295807,0
+SONY.US,D,20250305,000000,23.94,24.365,23.92,24.34,3469539,0
+SONY.US,D,20250306,000000,24.7,24.82,24.375,24.4,6209587,0
+SONY.US,D,20250307,000000,24.2,24.2,23.615,24.15,3617203,0
+SONY.US,D,20250310,000000,23.19,23.22,22.72,22.85,4485800,0
+SONY.US,D,20250311,000000,22.88,23.135,22.68,22.95,4370456,0
+SONY.US,D,20250312,000000,23.75,23.92,23.543646,23.69,5327517,0
+SONY.US,D,20250313,000000,23.42,23.615,23.364,23.41,2425957,0
+SONY.US,D,20250314,000000,23.9,24.17,23.87,24.1,8642989,0
+SONY.US,D,20250317,000000,24.34,24.63,24.31,24.51,8709267,0
+SONY.US,D,20250318,000000,24.44,24.65,24.23,24.52,10612689,0
+SONY.US,D,20250319,000000,24.57,25.09,24.53,24.97,10887268,0
+SONY.US,D,20250320,000000,24.67,24.93,24.62,24.89,4338288,0
+SONY.US,D,20250321,000000,25.275,25.475,25.135,25.23,24505942,0
+SONY.US,D,20250324,000000,25.245,25.295,25.075,25.27,13640008,0
+SONY.US,D,20250325,000000,25.22,25.26,25.105,25.26,3278886,0
+SONY.US,D,20250326,000000,25.49,25.63,25.41,25.5,4889505,0
+SONY.US,D,20250327,000000,25.37,25.78,25.35,25.64,5711584,0
+SONY.US,D,20250328,000000,25.27,25.35,24.97,25.09,5571606,0
+SONY.US,D,20250331,000000,25.045,25.44,24.97,25.39,6441281,0
+SONY.US,D,20250401,000000,25.215,25.287,24.71,25.17,10219107,0
+SONY.US,D,20250402,000000,24.5,24.919,24.445,24.84,4695992,0
+SONY.US,D,20250403,000000,23.51,24.02,23.36,23.38,6473463,0
+SONY.US,D,20250404,000000,22.07,22.495,21.76,21.82,7990933,0
+SONY.US,D,20250407,000000,20.42,22.19,20.42,21.24,10610299,0
+SONY.US,D,20250408,000000,22.345,22.49,21.13,21.32,5512796,0
+SONY.US,D,20250409,000000,21.32,23.135,21.0942,22.97,7765133,0
+SONY.US,D,20250410,000000,23.52,23.575,22.22,22.92,8913651,0
+SONY.US,D,20250411,000000,22.5001,23.015,22.285,22.94,4791441,0
+SONY.US,D,20250414,000000,23.28,23.58,23.185,23.44,4535977,0
+SONY.US,D,20250415,000000,23.62,23.78,23.56,23.68,2635929,0
+SONY.US,D,20250416,000000,23.5,23.605,23.1505,23.36,3447362,0
+SONY.US,D,20250417,000000,24,24.26,23.92,24.01,4549522,0
+SONY.US,D,20250421,000000,23.92,23.99,23.52,23.75,3403478,0
+SONY.US,D,20250422,000000,24.09,24.36,24.07,24.33,4681080,0
+SONY.US,D,20250423,000000,25.02,25.225,24.79,24.89,3101675,0
+SONY.US,D,20250424,000000,24.855,25.12,24.765,25.12,3193782,0
+SONY.US,D,20250425,000000,24.81,24.97,24.7007,24.97,2602294,0
+SONY.US,D,20250428,000000,24.73,25.45,24.69,25.28,8671262,0
+SONY.US,D,20250429,000000,25.505,25.9,25.34,25.75,7305987,0
+SONY.US,D,20250430,000000,25.7,26.08,25.275,26,6370843,0
+SONY.US,D,20250501,000000,25.555,25.56,25.235,25.28,7461417,0
+SONY.US,D,20250502,000000,25.03,25.43,24.96,25.33,6866497,0
+SONY.US,D,20250505,000000,25.19,25.36,25.14,25.24,5593254,0
+SONY.US,D,20250506,000000,25.3,25.33,25.1,25.23,5322946,0
+SONY.US,D,20250507,000000,24.99,25.2915,24.825,25.02,4848328,0
+SONY.US,D,20250508,000000,24.42,24.73,24.35,24.45,5040884,0
+SONY.US,D,20250509,000000,24.7,24.81,24.6501,24.7,3015857,0
+SONY.US,D,20250512,000000,24.835,24.9,24.59,24.74,7759684,0
+SONY.US,D,20250513,000000,24.785,24.895,24.5,24.54,12707903,0
+SONY.US,D,20250514,000000,25.25,25.62,24.8,24.88,13840453,0
+SONY.US,D,20250515,000000,25.105,25.15,24.835,24.87,13791743,0
+SONY.US,D,20250516,000000,24.65,24.76,24.475,24.68,4069563,0
+SONY.US,D,20250519,000000,24.59,25.06,24.59,25.04,7554459,0
+SONY.US,D,20250520,000000,25.52,25.95,25.22,25.8,7332757,0
+SONY.US,D,20250521,000000,25.445,25.49,24.88,24.89,5083419,0
+SONY.US,D,20250522,000000,25.34,25.44,25.18,25.33,5037019,0
+SONY.US,D,20250523,000000,25.29,25.67,25.29,25.53,6527676,0
+SONY.US,D,20250527,000000,26.02,26.5988,25.96,26.56,6992462,0
+SONY.US,D,20250528,000000,26.34,26.42,26.205,26.3,6134771,0
+SONY.US,D,20250529,000000,26.945,26.945,26.5,26.62,10688720,0
+SONY.US,D,20250530,000000,26.47,26.51,26.07,26.38,6793014,0
+SONY.US,D,20250602,000000,26.475,26.94,26.46,26.88,6198737,0
+SONY.US,D,20250603,000000,26.69,26.88,26.69,26.77,5805325,0
+SONY.US,D,20250604,000000,26.72,26.78,26.6,26.67,3289827,0
+SONY.US,D,20250605,000000,26.48,26.55,26.255,26.33,4180788,0
+SONY.US,D,20250606,000000,26.59,26.735,26.59,26.66,2952479,0
+SONY.US,D,20250609,000000,26.5,26.69,26.47,26.59,3611240,0
+SONY.US,D,20250610,000000,26.335,26.37,26.05,26.2,3360193,0
+SONY.US,D,20250611,000000,26.11,26.18,25.895,25.91,4030885,0
+SONY.US,D,20250612,000000,26.13,26.4,26.1,26.4,3234502,0
+SONY.US,D,20250613,000000,25.91,26.16,25.835,25.93,5147301,0
+SONY.US,D,20250616,000000,26.06,26.32,26.05,26.09,3965382,0
+SONY.US,D,20250617,000000,25.75,25.94,25.64,25.66,4487991,0
+SONY.US,D,20250618,000000,25.96,26.09,25.85,25.88,2880672,0
+SONY.US,D,20250620,000000,25,25,24.69,24.75,8333681,0
+SONY.US,D,20250623,000000,23.995,24.45,23.9,24.42,8944579,0
+SONY.US,D,20250624,000000,24.72,25.025,24.665,24.99,6395653,0
+SONY.US,D,20250625,000000,25.01,25.035,24.86,24.92,3555154,0
+SONY.US,D,20250626,000000,25.33,25.61,25.33,25.54,5198043,0
+SONY.US,D,20250627,000000,26.34,26.44,26.145,26.3,6147996,0
+SONY.US,D,20250630,000000,25.8,26.05,25.72,26.03,4394825,0
+SONY.US,D,20250701,000000,25.41,25.6,25.28,25.47,8264251,0
+SONY.US,D,20250702,000000,25.49,25.73,25.47,25.71,4646206,0
+SONY.US,D,20250703,000000,25.44,25.65,25.36,25.58,2282827,0
+SONY.US,D,20250707,000000,25.41,25.54,25.15,25.3,4072388,0
+SONY.US,D,20250708,000000,25.28,25.31,25.13,25.25,3702673,0
+SONY.US,D,20250709,000000,25.13,25.19,25.01,25.17,3866873,0
+SONY.US,D,20250710,000000,24.745,24.77,24.56,24.65,6566525,0
+SONY.US,D,20250711,000000,24.44,24.49,24.32,24.43,4546685,0
+SONY.US,D,20250714,000000,24.35,24.44,24.27,24.4,3246614,0
+SONY.US,D,20250715,000000,24.22,24.24,24.04,24.08,5238643,0
+SONY.US,D,20250716,000000,23.9,23.98,23.775,23.98,7648996,0
+SONY.US,D,20250717,000000,24.3,24.44,24.23,24.41,5557700,0
+SONY.US,D,20250718,000000,24.1,24.14,23.885,23.92,3080666,0
+SONY.US,D,20250721,000000,24.02,24.24,23.99,24.07,2751870,0
+SONY.US,D,20250722,000000,24.13,24.155,24.035,24.09,2899498,0
+SONY.US,D,20250723,000000,25.17,25.6,25.14,25.26,5848217,0
+SONY.US,D,20250724,000000,25.69,25.69,25.35,25.38,5830291,0
+SONY.US,D,20250725,000000,25.02,25.04,24.79,24.88,3727406,0
+SONY.US,D,20250728,000000,24.425,24.49,24.29,24.36,2298290,0
+SONY.US,D,20250729,000000,24.34,24.42,24.11,24.15,3296953,0
+SONY.US,D,20250730,000000,24.39,24.395,24.105,24.2,2794236,0
+SONY.US,D,20250731,000000,24.58,24.58,24.215,24.32,3787577,0
+SONY.US,D,20250801,000000,24.36,24.42,24.175,24.37,4951309,0
+SONY.US,D,20250804,000000,24.58,24.77,24.52,24.76,2362176,0
+SONY.US,D,20250805,000000,24.58,24.6715,24.38,24.53,3702942,0
+SONY.US,D,20250806,000000,25.03,25.05,24.825,24.92,5571805,0
+SONY.US,D,20250807,000000,26.09,26.71,25.85,26.03,6712824,0
+SONY.US,D,20250808,000000,26.9,27.29,26.9,27.15,4947030,0
+SONY.US,D,20250811,000000,27.15,27.355,27.135,27.28,3651433,0
+SONY.US,D,20250812,000000,27.19,27.27,27.02,27.19,4994803,0
+SONY.US,D,20250813,000000,27.76,28.04,27.71,27.98,3798116,0
+SONY.US,D,20250814,000000,27.68,27.7999,27.56,27.74,2316987,0
+SONY.US,D,20250815,000000,29,29.16,28.665,28.74,5183717,0
+SONY.US,D,20250818,000000,28.255,28.41,28.22,28.35,3244281,0
+SONY.US,D,20250819,000000,28.38,28.43,28.22,28.24,2849740,0
+SONY.US,D,20250820,000000,28.055,28.15,27.89,28.12,2823684,0
+SONY.US,D,20250821,000000,27.685,27.8091,27.55,27.63,2930222,0
+SONY.US,D,20250822,000000,28.33,28.69,28.28,28.61,4489819,0
+SONY.US,D,20250825,000000,28.28,28.35,28.12,28.12,3237503,0
+SONY.US,D,20250826,000000,27.76,27.94,27.72,27.88,2821219,0
+SONY.US,D,20250827,000000,27.62,27.855,27.54,27.84,3643123,0
+SONY.US,D,20250828,000000,28.09,28.1499,27.97,28,4573840,0
+SONY.US,D,20250829,000000,27.58,27.615,27.435,27.52,3038041,0
+SONY.US,D,20250902,000000,26.8,27.08,26.5912,26.95,4919100,0
+SONY.US,D,20250903,000000,26.97,27.09,26.9,27.03,3295949,0
+SONY.US,D,20250904,000000,27.565,27.865,27.52,27.84,3226232,0
+SONY.US,D,20250905,000000,27.8,27.84,27.455,27.57,2620614,0
+SONY.US,D,20250908,000000,28.32,28.71,28.28,28.67,4596135,0
+SONY.US,D,20250909,000000,28.75,28.785,28.58,28.71,3214315,0
+SONY.US,D,20250910,000000,28.89,28.98,28.57,28.65,3934213,0
+SONY.US,D,20250911,000000,28.8,29.24,28.77,29.19,4384121,0
+SONY.US,D,20250912,000000,28.96,29.405,28.96,29.21,4680754,0
+SONY.US,D,20250915,000000,29.34,29.44,29.21,29.34,2900585,0
+SONY.US,D,20250916,000000,28.78,28.83,28.55,28.82,2809118,0
+SONY.US,D,20250917,000000,29.04,29.3149,28.895,29.16,3240529,0
+SONY.US,D,20250918,000000,30.04,30.25,29.92,30.07,4258227,0
+SONY.US,D,20250919,000000,29.485,29.485,29.2911,29.36,4238955,0
+SONY.US,D,20250922,000000,29.53,29.76,29.4901,29.73,3854530,0
+SONY.US,D,20250923,000000,29.9,29.9,29.71,29.76,3734516,0
+SONY.US,D,20250924,000000,29.23,29.42,29.16,29.34,5517438,0
+SONY.US,D,20250925,000000,29.72,29.9061,29.465,29.83,4792312,0
+SONY.US,D,20250926,000000,29.63,30.115,29.54,29.78,5873510,0
+SONY.US,D,20250929,000000,29,29.13,28.97,29.1,3049339,0
+SONY.US,D,20250930,000000,28.7,28.8,28.54,28.79,3455065,0
+SONY.US,D,20251001,000000,28.865,29.01,28.73,28.74,2947264,0
+SONY.US,D,20251002,000000,28.08,28.14,27.79,28.08,6133321,0
+SONY.US,D,20251003,000000,28.67,29,28.67,28.96,4296681,0
+SONY.US,D,20251006,000000,30.1,30.195,30.03,30.1,6413704,0
+SONY.US,D,20251007,000000,29.82,30,29.69,29.74,10172317,0
+SONY.US,D,20251008,000000,29.89,29.9586,29.75,29.75,3975127,0
+SONY.US,D,20251009,000000,30.275,30.285,29.6912,29.84,5144678,0
+SONY.US,D,20251010,000000,28.88,28.985,28.005,28.25,6862123,0
+SONY.US,D,20251013,000000,28.59,28.9699,28.5622,28.87,3402885,0
+SONY.US,D,20251014,000000,28.335,28.965,28.26,28.83,3963670,0
+SONY.US,D,20251015,000000,29,29.07,28.605,28.89,2482740,0
+SONY.US,D,20251016,000000,28.73,28.77,28.42,28.5,4430554,0
+SONY.US,D,20251017,000000,28.64,29.055,28.62,28.9,4124642,0
+SONY.US,D,20251020,000000,29.38,29.49,29.17,29.19,5311384,0
+SONY.US,D,20251021,000000,29.03,29.22,28.9728,29.14,2665160,0
+SONY.US,D,20251022,000000,28.85,28.94,28.535,28.75,2899925,0
+SONY.US,D,20251023,000000,28.76,28.88,28.59,28.71,4064060,0
+SONY.US,D,20251024,000000,28.75,28.86,28.595,28.65,2769085,0
+SONY.US,D,20251027,000000,28.83,28.88,28.68,28.7,1878189,0
+SONY.US,D,20251028,000000,28.85,29.05,28.78,28.99,2073253,0
+SONY.US,D,20251029,000000,28.445,28.47,28.06,28.18,3628588,0
+SONY.US,D,20251030,000000,27.6,27.8998,27.55,27.75,6245778,0
+SONY.US,D,20251031,000000,28.15,28.23,27.805,27.89,3021899,0
+SONY.US,D,20251103,000000,27.97,28.05,27.795,27.95,2581272,0
+SONY.US,D,20251104,000000,27.76,27.96,27.69,27.91,3182806,0
+SONY.US,D,20251105,000000,27.875,28.12,27.875,28.08,3892559,0
+SONY.US,D,20251106,000000,28.24,28.41,28.065,28.29,2600881,0
+SONY.US,D,20251107,000000,27.675,27.71,27.345,27.71,2969026,0
+SONY.US,D,20251110,000000,27.94,28.055,27.8,27.97,3324960,0
+SONY.US,D,20251111,000000,29.415,29.59,28.43,29.16,6900110,0
+SONY.US,D,20251112,000000,30.12,30.34,29.98,30.26,5464646,0
+SONY.US,D,20251113,000000,30,30.005,29.43,29.44,5123304,0
+SONY.US,D,20251114,000000,29.97,30.33,29.85,30.12,5121588,0
+SONY.US,D,20251117,000000,29.27,29.41,28.88,29.09,3908278,0
+SONY.US,D,20251118,000000,28.58,28.82,28.4198,28.67,3136991,0
+SONY.US,D,20251119,000000,28.17,28.61,28.065,28.55,5382618,0
+SONY.US,D,20251120,000000,28.51,28.68,27.75,27.75,5021691,0
+SONY.US,D,20251121,000000,28.665,28.825,28.3631,28.53,3959853,0
+SONY.US,D,20251124,000000,28.62,29.045,28.57,29.01,2859921,0
+SONY.US,D,20251125,000000,28.12,28.605,28.08,28.6,3038666,0
+SONY.US,D,20251126,000000,29.105,29.24,29.06,29.08,2933829,0
+SONY.US,D,20251128,000000,29.28,29.36,29.21,29.35,1250837,0
+SONY.US,D,20251201,000000,28.6,28.865,28.5299,28.78,5589757,0
+SONY.US,D,20251202,000000,28.81,28.83,28.485,28.57,3187135,0
+SONY.US,D,20251203,000000,28.15,28.47,28.02,28.46,3461266,0
+SONY.US,D,20251204,000000,28.55,28.57,28.22,28.29,2812844,0
+SONY.US,D,20251205,000000,28.07,28.17,27.96,28.03,3012750,0
+SONY.US,D,20251208,000000,27.69,27.795,27.53,27.55,3198814,0
+SONY.US,D,20251209,000000,27.72,27.82,27.54,27.56,2901208,0
+SONY.US,D,20251210,000000,26.82,27.13,26.74,27.08,4940478,0
+SONY.US,D,20251211,000000,26.75,26.93,26.66,26.73,5588092,0
+SONY.US,D,20251212,000000,26.855,26.91,26.59,26.77,4069863,0
+SONY.US,D,20251215,000000,26.85,26.86,26.61,26.64,3347251,0
+SONY.US,D,20251216,000000,26.33,26.585,26.3,26.45,3381597,0
+SONY.US,D,20251217,000000,26.2,26.23,25.91,25.96,5770848,0
+SONY.US,D,20251218,000000,26.18,26.24,25.885,25.91,4961962,0
+SONY.US,D,20251219,000000,25.64,25.67,25.37,25.4,5702844,0
+SONY.US,D,20251222,000000,25.21,25.3799,25.11,25.23,6448615,0
+SONY.US,D,20251223,000000,25.965,26,25.69,25.76,5609294,0
+SONY.US,D,20251224,000000,25.53,25.73,25.475,25.7,1796302,0
+SONY.US,D,20251226,000000,25.8,25.86,25.73,25.82,2248652,0
+SONY.US,D,20251229,000000,25.68,25.8467,25.67,25.77,2805417,0
+SONY.US,D,20251230,000000,25.77,25.87,25.705,25.72,2438086,0
+SONY.US,D,20251231,000000,25.655,25.7,25.5544,25.6,2054860,0
+SONY.US,D,20260102,000000,25.93,25.99,25.67,25.88,3030625,0
+SONY.US,D,20260105,000000,26.07,26.15,25.815,25.83,4253438,0
+SONY.US,D,20260106,000000,26.04,26.07,25.59,25.74,5968329,0
+SONY.US,D,20260107,000000,25.41,25.41,25.075,25.12,5518539,0
+SONY.US,D,20260108,000000,25.1,25.29,25.045,25.25,3785926,0
+SONY.US,D,20260109,000000,24.93,25.165,24.9,25.04,5191111,0
+SONY.US,D,20260112,000000,25.14,25.325,25.085,25.18,3639545,0
+SONY.US,D,20260113,000000,24.43,24.5,24.255,24.41,6205334,0
+SONY.US,D,20260114,000000,24.24,24.25,24.02,24.09,3814307,0
+SONY.US,D,20260115,000000,24.61,24.64,24.07,24.12,9476570,0
+SONY.US,D,20260116,000000,24.18,24.19,23.93,24.05,5238645,0
+SONY.US,D,20260120,000000,23.545,23.96,23.545,23.72,9451880,0
+SONY.US,D,20260121,000000,23.5,23.805,23.36,23.68,5703063,0
+SONY.US,D,20260122,000000,23.04,23.09,22.85,22.96,9550057,0
+SONY.US,D,20260123,000000,22.81,23.18,22.74,23.09,6203251,0
+SONY.US,D,20260126,000000,23.08,23.13,22.93,22.96,5546098,0
+SONY.US,D,20260127,000000,22.66,22.73,22.44,22.6,6684962,0
+SONY.US,D,20260128,000000,22.28,22.4,22.13,22.28,7569337,0
+SONY.US,D,20260129,000000,22.49,22.52,22.135,22.29,9212875,0
+SONY.US,D,20260130,000000,22.41,22.435,21.8,22.1,10641387,0
+SONY.US,D,20260202,000000,22.085,22.2599,22,22.12,7134233,0
+SONY.US,D,20260203,000000,22.36,22.37,21.835,21.93,7780312,0
+SONY.US,D,20260204,000000,21.62,22.125,21.52,21.91,12618479,0
+SONY.US,D,20260205,000000,21.47,21.59,21.175,21.24,9906441,0
+SONY.US,D,20260206,000000,22.835,22.84,21.9201,22.26,14121266,0
+SONY.US,D,20260209,000000,22.1,22.345,21.99,22.33,5848813,0
+SONY.US,D,20260210,000000,23.03,23.215,22.8,22.83,6384559,0
+SONY.US,D,20260211,000000,23.07,23.15,22.675,22.95,5118108,0
+SONY.US,D,20260212,000000,23.38,23.47,22.645,22.87,7982567,0
+SONY.US,D,20260213,000000,23.35,23.375,23.105,23.19,6888141,0
+SONY.US,D,20260217,000000,22.71,22.89,22.585,22.82,4929006,0
+SONY.US,D,20260218,000000,22.595,22.595,22.49,22.5,4912214,0
diff --git a/daily/us/nyse stocks/2/spe.us.txt b/daily/us/nyse stocks/2/spe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..039aacc8920bb508e63c7a91bfd1ed7efead2881
--- /dev/null
+++ b/daily/us/nyse stocks/2/spe.us.txt	
@@ -0,0 +1,5264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPE.US,D,20050225,000000,5.3299,5.3299,5.30456,5.31324,144141.60647541,0
+SPE.US,D,20050228,000000,5.31324,5.31324,5.29667,5.30894,107623.28446535,0
+SPE.US,D,20050301,000000,5.31324,5.3299,5.28857,5.3258,216457.07569997,0
+SPE.US,D,20050302,000000,5.30456,5.3299,5.30456,5.3299,89482.096577665,0
+SPE.US,D,20050303,000000,5.29277,5.34179,5.29277,5.3299,113425.51013222,0
+SPE.US,D,20050304,000000,5.3258,5.34179,5.30456,5.34179,151156.39061792,0
+SPE.US,D,20050307,000000,5.34179,5.34179,5.3258,5.33411,28541.287571323,0
+SPE.US,D,20050308,000000,5.31324,5.33411,5.31324,5.32152,87792.516366682,0
+SPE.US,D,20050309,000000,5.32152,5.32152,5.2759,5.2759,120923.47112923,0
+SPE.US,D,20050310,000000,5.30115,5.30115,5.26772,5.29277,136643.64547841,0
+SPE.US,D,20050311,000000,5.28857,5.29667,5.24695,5.26772,47642.67404886,0
+SPE.US,D,20050314,000000,5.25962,5.2759,5.25533,5.26772,51275.220209814,0
+SPE.US,D,20050315,000000,5.22658,5.23877,5.19772,5.20162,111975.97956869,0
+SPE.US,D,20050316,000000,5.20162,5.2179,5.19353,5.20162,219841.3653879,0
+SPE.US,D,20050317,000000,5.18924,5.20991,5.18086,5.20162,80296.607076061,0
+SPE.US,D,20050318,000000,5.20991,5.20991,5.18505,5.19353,61428.089273626,0
+SPE.US,D,20050321,000000,5.18505,5.20162,5.17657,5.18086,144141.60647541,0
+SPE.US,D,20050322,000000,5.19353,5.19353,5.12744,5.12744,174615.60146477,0
+SPE.US,D,20050323,000000,5.12744,5.13533,5.06534,5.10648,91664.086321903,0
+SPE.US,D,20050324,000000,5.09849,5.12314,5.08163,5.11457,96986.21269384,0
+SPE.US,D,20050328,000000,5.11038,5.11038,5.07324,5.08581,165186.98475611,0
+SPE.US,D,20050329,000000,5.08581,5.12314,5.08581,5.08991,189855.67651903,0
+SPE.US,D,20050330,000000,5.102,5.12314,5.08991,5.12314,121650.80104397,0
+SPE.US,D,20050331,000000,5.12314,5.16458,5.11457,5.14781,77638.621449676,0
+SPE.US,D,20050401,000000,5.17238,5.19353,5.16458,5.19353,89482.096577665,0
+SPE.US,D,20050404,000000,5.19353,5.19353,5.16867,5.17238,41357.271527492,0
+SPE.US,D,20050405,000000,5.18086,5.18924,5.16867,5.18086,26841.448828397,0
+SPE.US,D,20050406,000000,5.17238,5.18086,5.16458,5.16458,66026.989143594,0
+SPE.US,D,20050407,000000,5.16867,5.18086,5.16039,5.16458,99400.045259986,0
+SPE.US,D,20050408,000000,5.16458,5.17238,5.14781,5.17238,50789.991648918,0
+SPE.US,D,20050411,000000,5.3258,5.33411,5.2179,5.2179,259992.23355892,0
+SPE.US,D,20050412,000000,5.19353,5.23486,5.19353,5.23038,150916.34097045,0
+SPE.US,D,20050413,000000,5.20552,5.23877,5.20552,5.23486,27332.832508458,0
+SPE.US,D,20050414,000000,5.23038,5.23877,5.23038,5.23877,6286.4283745622,0
+SPE.US,D,20050415,000000,5.23877,5.23877,5.23038,5.23038,32893.982674663,0
+SPE.US,D,20050418,000000,5.24695,5.25124,5.23486,5.25124,27087.653595025,0
+SPE.US,D,20050419,000000,5.26772,5.2717,5.24276,5.24276,97465.28613557,0
+SPE.US,D,20050420,000000,5.24276,5.24695,5.20991,5.23486,43773.155800027,0
+SPE.US,D,20050421,000000,5.25124,5.25124,5.20162,5.21381,30231.8936355,0
+SPE.US,D,20050422,000000,5.24276,5.24276,5.20552,5.20991,64332.27966664,0
+SPE.US,D,20050425,000000,5.2179,5.2179,5.20162,5.21381,90931.627141187,0
+SPE.US,D,20050426,000000,5.23038,5.23038,5.20162,5.20552,26122.325739205,0
+SPE.US,D,20050427,000000,5.21381,5.25124,5.20162,5.24695,81262.960785075,0
+SPE.US,D,20050428,000000,5.22229,5.25124,5.22229,5.24276,22975.008139147,0
+SPE.US,D,20050429,000000,5.23486,5.25962,5.21381,5.23486,79810.352661971,0
+SPE.US,D,20050502,000000,5.23486,5.24695,5.22229,5.24276,56103.911195301,0
+SPE.US,D,20050503,000000,5.25533,5.25533,5.22658,5.23877,35792.01794851,0
+SPE.US,D,20050504,000000,5.23038,5.25962,5.23038,5.24276,24183.463202012,0
+SPE.US,D,20050505,000000,5.24276,5.25962,5.24276,5.25962,40146.764758239,0
+SPE.US,D,20050506,000000,5.24276,5.24276,5.23038,5.23877,29262.462366904,0
+SPE.US,D,20050509,000000,5.23486,5.25124,5.2179,5.25124,26122.325739205,0
+SPE.US,D,20050510,000000,5.25962,5.25962,5.23486,5.25962,31926.603112454,0
+SPE.US,D,20050511,000000,5.25124,5.2717,5.25124,5.25533,45467.865276981,0
+SPE.US,D,20050512,000000,5.26372,5.26372,5.24276,5.25124,32650.855467618,0
+SPE.US,D,20050513,000000,5.25124,5.26372,5.25124,5.26372,38938.309695374,0
+SPE.US,D,20050516,000000,5.26372,5.29667,5.26372,5.29277,166391.3364062,0
+SPE.US,D,20050517,000000,5.25962,5.2759,5.25962,5.2759,29749.742634188,0
+SPE.US,D,20050518,000000,5.2759,5.30456,5.2759,5.29667,103750.68865694,0
+SPE.US,D,20050519,000000,5.28857,5.30115,5.2717,5.2759,62396.494689029,0
+SPE.US,D,20050520,000000,5.2717,5.30115,5.2717,5.2759,34825.664239497,0
+SPE.US,D,20050523,000000,5.28018,5.30115,5.2759,5.2759,22494.908844223,0
+SPE.US,D,20050524,000000,5.28419,5.30456,5.26772,5.28857,38451.02942809,0
+SPE.US,D,20050525,000000,5.29277,5.29667,5.26372,5.26772,74005.049435527,0
+SPE.US,D,20050526,000000,5.26772,5.29277,5.24695,5.26372,125760.36894027,0
+SPE.US,D,20050527,000000,5.28857,5.28857,5.25962,5.2759,74973.45485093,0
+SPE.US,D,20050531,000000,5.29667,5.29667,5.26372,5.28857,63848.076958938,0
+SPE.US,D,20050601,000000,5.30456,5.33779,5.29667,5.3299,111249.67550715,0
+SPE.US,D,20050602,000000,5.33411,5.33779,5.32152,5.33411,21045.378280702,0
+SPE.US,D,20050603,000000,5.3258,5.33779,5.31714,5.3258,73524.950140603,0
+SPE.US,D,20050606,000000,5.33411,5.33411,5.30894,5.33411,49334.305966232,0
+SPE.US,D,20050607,000000,5.34179,5.35457,5.32152,5.3299,152369.97494676,0
+SPE.US,D,20050608,000000,5.3258,5.34618,5.31714,5.33779,79569.277161315,0
+SPE.US,D,20050609,000000,5.33779,5.33779,5.30894,5.3299,41840.448382,0
+SPE.US,D,20050610,000000,5.3299,5.3299,5.30115,5.30894,92866.386265603,0
+SPE.US,D,20050613,000000,5.30115,5.31714,5.28419,5.29667,73763.973934872,0
+SPE.US,D,20050614,000000,5.28857,5.30894,5.2759,5.28419,154058.52930454,0
+SPE.US,D,20050615,000000,5.29667,5.30115,5.28419,5.29277,41357.271527492,0
+SPE.US,D,20050616,000000,5.29667,5.3258,5.29277,5.31714,127211.95121018,0
+SPE.US,D,20050617,000000,5.29277,5.3258,5.29277,5.32152,35309.866947198,0
+SPE.US,D,20050620,000000,5.31714,5.33411,5.31324,5.33411,26360.323680279,0
+SPE.US,D,20050621,000000,5.30456,5.31714,5.30456,5.31324,40146.764758239,0
+SPE.US,D,20050622,000000,5.3299,5.33411,5.31714,5.3258,54174.281336856,0
+SPE.US,D,20050623,000000,5.3258,5.33779,5.32152,5.33411,27087.653595025,0
+SPE.US,D,20050624,000000,5.3258,5.33779,5.31324,5.33779,13057.059456825,0
+SPE.US,D,20050627,000000,5.33779,5.34618,5.32152,5.34618,51755.319504738,0
+SPE.US,D,20050628,000000,5.35038,5.37933,5.34179,5.34618,108353.69193968,0
+SPE.US,D,20050629,000000,5.35457,5.36276,5.30456,5.33411,104475.96686529,0
+SPE.US,D,20050630,000000,5.33779,5.34618,5.3258,5.34618,26122.325739205,0
+SPE.US,D,20050701,000000,5.35038,5.35038,5.3299,5.3299,14754.846493362,0
+SPE.US,D,20050705,000000,5.32152,5.34179,5.31324,5.3299,84404.123265967,0
+SPE.US,D,20050706,000000,5.33411,5.36276,5.33411,5.35457,31687.579318187,0
+SPE.US,D,20050707,000000,5.36276,5.37504,5.35038,5.37504,37971.95598636,0
+SPE.US,D,20050708,000000,5.35038,5.37085,5.35038,5.35457,33374.081969587,0
+SPE.US,D,20050711,000000,5.34618,5.36724,5.34618,5.35457,33859.310530483,0
+SPE.US,D,20050712,000000,5.36724,5.37085,5.34618,5.37085,45467.865276981,0
+SPE.US,D,20050713,000000,5.35457,5.37085,5.35457,5.35457,65540.734729504,0
+SPE.US,D,20050714,000000,5.37085,5.37085,5.35457,5.37085,73524.950140603,0
+SPE.US,D,20050715,000000,5.37085,5.37504,5.35457,5.35886,37726.777072928,0
+SPE.US,D,20050718,000000,5.34618,5.35886,5.3258,5.3258,33134.032322125,0
+SPE.US,D,20050719,000000,5.28419,5.3299,5.28419,5.31324,75455.605852243,0
+SPE.US,D,20050720,000000,5.34618,5.35038,5.30456,5.33779,52964.800420797,0
+SPE.US,D,20050721,000000,5.33779,5.34179,5.30894,5.33779,66267.038791056,0
+SPE.US,D,20050722,000000,5.33779,5.36724,5.3258,5.36724,56836.370376019,0
+SPE.US,D,20050725,000000,5.34179,5.35457,5.31714,5.3258,50305.788941217,0
+SPE.US,D,20050726,000000,5.36724,5.36724,5.30115,5.32152,38938.309695374,0
+SPE.US,D,20050727,000000,5.3258,5.37085,5.31714,5.37085,118019.28073621,0
+SPE.US,D,20050728,000000,5.36724,5.37504,5.3299,5.35038,91901.058409783,0
+SPE.US,D,20050729,000000,5.33411,5.34179,5.31714,5.32152,90691.577493724,0
+SPE.US,D,20050801,000000,5.33411,5.34179,5.31714,5.3299,90931.627141187,0
+SPE.US,D,20050802,000000,5.37085,5.37085,5.3258,5.34618,91664.086321903,0
+SPE.US,D,20050803,000000,5.33411,5.36276,5.3258,5.3299,72312.391664962,0
+SPE.US,D,20050804,000000,5.32152,5.35886,5.32152,5.3299,46679.397899429,0
+SPE.US,D,20050805,000000,5.30456,5.32152,5.28857,5.28857,74246.124936184,0
+SPE.US,D,20050808,000000,5.28419,5.29667,5.2759,5.2759,68682.923063591,0
+SPE.US,D,20050809,000000,5.30115,5.30115,5.26772,5.28419,26360.323680279,0
+SPE.US,D,20050810,000000,5.28018,5.28419,5.26772,5.2717,30953.068431081,0
+SPE.US,D,20050811,000000,5.28018,5.30456,5.26372,5.28419,30953.068431081,0
+SPE.US,D,20050812,000000,5.28018,5.30456,5.2759,5.30456,53935.257542588,0
+SPE.US,D,20050815,000000,5.30456,5.32152,5.30456,5.31714,64089.152459595,0
+SPE.US,D,20050816,000000,5.28857,5.32152,5.28857,5.32152,40627.889906358,0
+SPE.US,D,20050817,000000,5.29667,5.3258,5.29667,5.32152,27087.653595025,0
+SPE.US,D,20050818,000000,5.31714,5.31714,5.28857,5.28857,51275.220209814,0
+SPE.US,D,20050819,000000,5.28857,5.30456,5.28857,5.30456,9916.9228291273,0
+SPE.US,D,20050822,000000,5.29667,5.32152,5.28018,5.30456,49580.51073286,0
+SPE.US,D,20050823,000000,5.29277,5.3258,5.28857,5.31324,78119.746597794,0
+SPE.US,D,20050824,000000,5.3299,5.3299,5.31324,5.31324,69651.328478993,0
+SPE.US,D,20050825,000000,5.3258,5.3299,5.30456,5.30456,42807.827944208,0
+SPE.US,D,20050826,000000,5.32152,5.3258,5.30456,5.32152,36274.168949824,0
+SPE.US,D,20050829,000000,5.35038,5.37504,5.3299,5.3299,82226.236934506,0
+SPE.US,D,20050830,000000,5.35457,5.36276,5.3299,5.36276,18376.10826918,0
+SPE.US,D,20050831,000000,5.34618,5.38342,5.34618,5.37933,89482.096577665,0
+SPE.US,D,20050901,000000,5.38342,5.40789,5.37933,5.3919,44016.283007072,0
+SPE.US,D,20050902,000000,5.40399,5.40789,5.38781,5.39619,32650.855467618,0
+SPE.US,D,20050906,000000,5.42086,5.43694,5.40038,5.40789,109314.91638272,0
+SPE.US,D,20050907,000000,5.3919,5.41237,5.38342,5.3919,48854.206671307,0
+SPE.US,D,20050908,000000,5.3919,5.40038,5.37085,5.37504,52241.573918828,0
+SPE.US,D,20050909,000000,5.39619,5.40789,5.37504,5.3919,62152.341628789,0
+SPE.US,D,20050912,000000,5.3919,5.41237,5.37933,5.3919,57318.521377331,0
+SPE.US,D,20050913,000000,5.40789,5.40789,5.37933,5.38781,25637.097178309,0
+SPE.US,D,20050914,000000,5.39619,5.39619,5.37933,5.37933,27332.832508458,0
+SPE.US,D,20050915,000000,5.37504,5.40399,5.34618,5.36724,25151.868617414,0
+SPE.US,D,20050916,000000,5.34179,5.34179,5.32152,5.3258,64816.482374341,0
+SPE.US,D,20050919,000000,5.33411,5.40399,5.30115,5.34179,41357.271527492,0
+SPE.US,D,20050920,000000,5.30894,5.33779,5.29667,5.3258,72556.544725201,0
+SPE.US,D,20050921,000000,5.31324,5.33779,5.31324,5.33779,16927.603558853,0
+SPE.US,D,20050922,000000,5.3258,5.3258,5.28018,5.28857,44986.740128864,0
+SPE.US,D,20050923,000000,5.26772,5.30456,5.23877,5.2717,93354.69238608,0
+SPE.US,D,20050926,000000,5.28419,5.29667,5.25533,5.28018,80296.607076061,0
+SPE.US,D,20050927,000000,5.28419,5.28419,5.26372,5.26372,59738.509062643,0
+SPE.US,D,20050928,000000,5.26372,5.36724,5.26372,5.31714,131082.4953122,0
+SPE.US,D,20050929,000000,5.30456,5.33411,5.29667,5.29667,48854.206671307,0
+SPE.US,D,20050930,000000,5.3299,5.35886,5.30894,5.33411,59738.509062643,0
+SPE.US,D,20051003,000000,5.34618,5.34618,5.30894,5.31714,41840.448382,0
+SPE.US,D,20051004,000000,5.35886,5.35886,5.28419,5.28857,157444.87069887,0
+SPE.US,D,20051005,000000,5.29667,5.30115,5.2759,5.28419,43773.155800027,0
+SPE.US,D,20051006,000000,5.25962,5.2759,5.25533,5.26772,85128.375621131,0
+SPE.US,D,20051007,000000,5.28018,5.28018,5.24695,5.25533,25883.301944938,0
+SPE.US,D,20051010,000000,5.24276,5.25962,5.24276,5.25533,60703.836918463,0
+SPE.US,D,20051011,000000,5.2759,5.2759,5.23038,5.23038,78598.820039524,0
+SPE.US,D,20051012,000000,5.22229,5.22229,5.04877,5.16867,304003.38730002,0
+SPE.US,D,20051013,000000,5.12314,5.16039,5.12314,5.1561,140273.11407978,0
+SPE.US,D,20051014,000000,5.20991,5.20991,5.14343,5.16039,84404.123265967,0
+SPE.US,D,20051017,000000,5.13933,5.17238,5.11886,5.16039,169295.52679922,0
+SPE.US,D,20051018,000000,5.16867,5.16867,5.09419,5.12744,85616.681741609,0
+SPE.US,D,20051019,000000,5.11038,5.14343,5.11038,5.14343,41357.271527492,0
+SPE.US,D,20051020,000000,5.13933,5.13933,5.11038,5.11038,75698.733059288,0
+SPE.US,D,20051021,000000,5.13533,5.14343,5.102,5.12744,87553.492572415,0
+SPE.US,D,20051024,000000,5.12744,5.14343,5.12744,5.13933,30231.8936355,0
+SPE.US,D,20051025,000000,5.14343,5.18086,5.13933,5.16867,111975.97956869,0
+SPE.US,D,20051026,000000,5.1561,5.1561,5.102,5.12314,98191.590197123,0
+SPE.US,D,20051027,000000,5.12314,5.16458,5.102,5.12744,83197.719909492,0
+SPE.US,D,20051028,000000,5.12744,5.16458,5.11038,5.16039,33374.081969587,0
+SPE.US,D,20051031,000000,5.13933,5.17238,5.13933,5.16039,59738.509062643,0
+SPE.US,D,20051101,000000,5.18505,5.18505,5.13134,5.13134,99400.045259986,0
+SPE.US,D,20051102,000000,5.14343,5.14343,5.08991,5.11886,231206.79292735,0
+SPE.US,D,20051103,000000,5.11886,5.11886,5.07752,5.08991,84404.123265967,0
+SPE.US,D,20051104,000000,5.10648,5.11886,5.102,5.10648,51031.067149575,0
+SPE.US,D,20051107,000000,5.11038,5.12314,5.09419,5.10648,27332.832508458,0
+SPE.US,D,20051108,000000,5.09849,5.13134,5.09849,5.12744,35792.01794851,0
+SPE.US,D,20051109,000000,5.13533,5.13533,5.07324,5.102,86578.932037846,0
+SPE.US,D,20051110,000000,5.08991,5.102,5.06894,5.07324,117057.03043998,0
+SPE.US,D,20051111,000000,5.09419,5.09419,5.06894,5.07324,35309.866947198,0
+SPE.US,D,20051114,000000,5.07324,5.08581,5.05677,5.06894,83676.793351221,0
+SPE.US,D,20051115,000000,5.06894,5.08163,5.02372,5.04409,132049.87487441,0
+SPE.US,D,20051116,000000,5.06135,5.06135,5.02811,5.04029,74246.124936184,0
+SPE.US,D,20051117,000000,5.0323,5.05677,5.02811,5.05677,72794.542666274,0
+SPE.US,D,20051118,000000,5.06135,5.06135,5.02372,5.02372,86099.858596116,0
+SPE.US,D,20051121,000000,5.04029,5.04877,5.0323,5.04877,133257.30408408,0
+SPE.US,D,20051122,000000,5.04877,5.05287,5.04029,5.04409,118746.61065096,0
+SPE.US,D,20051123,000000,5.03658,5.06135,5.02372,5.04029,68201.797915473,0
+SPE.US,D,20051125,000000,5.05287,5.05287,5.02811,5.05287,46435.24483919,0
+SPE.US,D,20051128,000000,5.04029,5.09849,5.04029,5.09849,161797.56580221,0
+SPE.US,D,20051129,000000,5.09849,5.10648,5.05677,5.06894,177274.61294435,0
+SPE.US,D,20051130,000000,5.08991,5.12314,5.06534,5.11038,94324.123654678,0
+SPE.US,D,20051201,000000,5.08163,5.12314,5.07324,5.11457,130359.26881023,0
+SPE.US,D,20051202,000000,5.102,5.13533,5.08581,5.13134,58763.948528075,0
+SPE.US,D,20051205,000000,5.12314,5.13533,5.09849,5.13533,62880.69739673,0
+SPE.US,D,20051206,000000,5.12314,5.15201,5.11038,5.11038,107623.28446535,0
+SPE.US,D,20051207,000000,5.11457,5.12744,5.07324,5.102,91901.058409783,0
+SPE.US,D,20051208,000000,5.08163,5.12314,5.07752,5.102,106899.03211019,0
+SPE.US,D,20051209,000000,5.08991,5.11038,5.06534,5.102,112219.10677574,0
+SPE.US,D,20051212,000000,5.08991,5.11038,5.08991,5.102,50549.942001456,0
+SPE.US,D,20051213,000000,5.08991,5.12314,5.08991,5.12314,95287.399804109,0
+SPE.US,D,20051214,000000,5.12314,5.13533,5.06894,5.08581,86340.934096773,0
+SPE.US,D,20051215,000000,5.06534,5.11886,5.06534,5.102,112461.2081296,0
+SPE.US,D,20051216,000000,5.11886,5.11886,5.07752,5.11038,97465.28613557,0
+SPE.US,D,20051219,000000,5.12314,5.12744,5.07324,5.08991,152605.92118144,0
+SPE.US,D,20051220,000000,5.04029,5.102,5.04029,5.07752,199768.49593537,0
+SPE.US,D,20051221,000000,5.07752,5.07752,5.03658,5.06894,270629.30533042,0
+SPE.US,D,20051222,000000,5.08163,5.10648,5.04877,5.08163,225645.64276114,0
+SPE.US,D,20051223,000000,5.06894,5.08163,5.04409,5.08163,289492.69386689,0
+SPE.US,D,20051227,000000,5.12314,5.13933,5.11038,5.12744,329402.48653726,0
+SPE.US,D,20051228,000000,5.16867,5.22229,5.14343,5.2179,386719.98206138,0
+SPE.US,D,20051229,000000,5.23038,5.24276,5.18924,5.20991,289492.69386689,0
+SPE.US,D,20051230,000000,5.25124,5.25533,5.18086,5.23038,267727.16664381,0
+SPE.US,D,20060103,000000,5.28419,5.30894,5.24695,5.29277,236049.84585756,0
+SPE.US,D,20060104,000000,5.30456,5.31324,5.28419,5.28857,143901.55682796,0
+SPE.US,D,20060105,000000,5.29277,5.31324,5.2759,5.30115,62396.494689029,0
+SPE.US,D,20060106,000000,5.28018,5.30894,5.2717,5.29667,43047.87759167,0
+SPE.US,D,20060109,000000,5.33411,5.33411,5.28857,5.29667,54412.279277929,0
+SPE.US,D,20060110,000000,5.3258,5.3258,5.2759,5.28857,105203.29678004,0
+SPE.US,D,20060111,000000,5.28857,5.33411,5.28857,5.29277,110523.37144558,0
+SPE.US,D,20060112,000000,5.28419,5.28857,5.2759,5.28018,86099.858596116,0
+SPE.US,D,20060113,000000,5.2759,5.29667,5.2759,5.29277,90691.577493724,0
+SPE.US,D,20060117,000000,5.30115,5.32152,5.29667,5.31714,106654.87904995,0
+SPE.US,D,20060118,000000,5.31714,5.33411,5.30894,5.33411,99161.021465719,0
+SPE.US,D,20060119,000000,5.32152,5.35457,5.32152,5.35038,132293.00208145,0
+SPE.US,D,20060120,000000,5.37085,5.37085,5.3299,5.3299,71589.165162993,0
+SPE.US,D,20060123,000000,5.34179,5.35457,5.29667,5.3258,129873.01439614,0
+SPE.US,D,20060124,000000,5.31324,5.33411,5.30894,5.3258,165186.98475611,0
+SPE.US,D,20060125,000000,5.3258,5.3299,5.29277,5.29277,85856.731389071,0
+SPE.US,D,20060126,000000,5.28857,5.30456,5.28419,5.28857,52483.675272678,0
+SPE.US,D,20060127,000000,5.30115,5.3258,5.28419,5.30456,89482.096577665,0
+SPE.US,D,20060130,000000,5.29277,5.30115,5.29277,5.30115,32161.523493946,0
+SPE.US,D,20060131,000000,5.30456,5.31324,5.28857,5.31324,63360.796691654,0
+SPE.US,D,20060201,000000,5.30894,5.30894,5.28419,5.29667,38938.309695374,0
+SPE.US,D,20060202,000000,5.30894,5.30894,5.2717,5.30115,86340.934096773,0
+SPE.US,D,20060203,000000,5.28018,5.31324,5.28018,5.31324,43047.87759167,0
+SPE.US,D,20060206,000000,5.31324,5.31324,5.2717,5.28018,65784.887789743,0
+SPE.US,D,20060207,000000,5.28018,5.30456,5.28018,5.30115,36521.399569645,0
+SPE.US,D,20060208,000000,5.29277,5.30456,5.2759,5.30456,33374.081969587,0
+SPE.US,D,20060209,000000,5.30894,5.31714,5.29667,5.31714,40627.889906358,0
+SPE.US,D,20060210,000000,5.28419,5.31714,5.28419,5.30456,64816.482374341,0
+SPE.US,D,20060213,000000,5.30456,5.3258,5.29667,5.31714,90207.374786023,0
+SPE.US,D,20060214,000000,5.31324,5.31324,5.28857,5.30115,66749.189792368,0
+SPE.US,D,20060215,000000,5.30115,5.31714,5.30115,5.30894,22734.958491685,0
+SPE.US,D,20060216,000000,5.30456,5.3258,5.30456,5.3258,51275.220209814,0
+SPE.US,D,20060217,000000,5.3258,5.33411,5.31714,5.3299,39420.460696687,0
+SPE.US,D,20060221,000000,5.3299,5.33411,5.31714,5.33411,50059.58417459,0
+SPE.US,D,20060222,000000,5.31714,5.34618,5.31714,5.3299,131323.57081285,0
+SPE.US,D,20060223,000000,5.3299,5.33779,5.32152,5.33779,34341.461531795,0
+SPE.US,D,20060224,000000,5.34179,5.34618,5.3299,5.34179,124800.17035042,0
+SPE.US,D,20060227,000000,5.33411,5.36724,5.3299,5.34179,49098.359731547,0
+SPE.US,D,20060228,000000,5.37504,5.41656,5.35457,5.39619,100611.57788243,0
+SPE.US,D,20060301,000000,5.41237,5.41237,5.36276,5.37504,79569.277161315,0
+SPE.US,D,20060302,000000,5.38342,5.40789,5.37504,5.38781,104960.16957299,0
+SPE.US,D,20060303,000000,5.40789,5.42505,5.35886,5.37933,43293.056505103,0
+SPE.US,D,20060306,000000,5.37085,5.37085,5.32152,5.3299,119472.91471251,0
+SPE.US,D,20060307,000000,5.35886,5.42894,5.31714,5.34179,138584.55972199,0
+SPE.US,D,20060308,000000,5.33411,5.37085,5.33411,5.34618,103510.63900948,0
+SPE.US,D,20060309,000000,5.35457,5.36724,5.31324,5.35886,155024.88301356,0
+SPE.US,D,20060310,000000,5.36276,5.36276,5.31324,5.35457,83676.793351221,0
+SPE.US,D,20060313,000000,5.33411,5.37085,5.33411,5.35038,77638.621449676,0
+SPE.US,D,20060314,000000,5.35457,5.36276,5.3258,5.35457,137614.1026002,0
+SPE.US,D,20060315,000000,5.35886,5.36276,5.31714,5.31714,158171.17476043,0
+SPE.US,D,20060316,000000,5.32152,5.36724,5.32152,5.36724,108109.53887944,0
+SPE.US,D,20060317,000000,5.38781,5.38781,5.32152,5.35457,80539.734283106,0
+SPE.US,D,20060320,000000,5.36276,5.37933,5.34179,5.36724,157924.96999379,0
+SPE.US,D,20060321,000000,5.36724,5.38781,5.33411,5.36276,131806.74766736,0
+SPE.US,D,20060322,000000,5.36276,5.37085,5.35038,5.35457,65299.659228848,0
+SPE.US,D,20060323,000000,5.35886,5.38781,5.33779,5.37933,151398.49197177,0
+SPE.US,D,20060324,000000,5.37933,5.37933,5.35038,5.37504,42082.54973585,0
+SPE.US,D,20060327,000000,5.3919,5.40038,5.36724,5.39619,65784.887789743,0
+SPE.US,D,20060328,000000,5.33779,5.40038,5.33411,5.38781,126732.87776844,0
+SPE.US,D,20060329,000000,5.38342,5.41237,5.37504,5.40399,149706.8600544,0
+SPE.US,D,20060330,000000,5.42086,5.42086,5.36276,5.37504,65784.887789743,0
+SPE.US,D,20060331,000000,5.39619,5.40399,5.36276,5.36276,47884.775402711,0
+SPE.US,D,20060403,000000,5.38342,5.3919,5.33779,5.35457,62640.647749268,0
+SPE.US,D,20060404,000000,5.36276,5.38342,5.35038,5.35038,58287.952645928,0
+SPE.US,D,20060405,000000,5.37085,5.38781,5.33779,5.35457,56594.269022168,0
+SPE.US,D,20060406,000000,5.35038,5.37085,5.33411,5.33411,69171.229184069,0
+SPE.US,D,20060407,000000,5.35457,5.35457,5.26772,5.26772,70618.708041201,0
+SPE.US,D,20060410,000000,5.29277,5.31714,5.26772,5.28419,61672.242333865,0
+SPE.US,D,20060411,000000,5.2717,5.31324,5.2717,5.2759,69171.229184069,0
+SPE.US,D,20060412,000000,5.2717,5.31324,5.25962,5.26372,89969.376844949,0
+SPE.US,D,20060413,000000,5.2717,5.30115,5.23038,5.26772,41357.271527492,0
+SPE.US,D,20060417,000000,5.23038,5.28419,5.23038,5.25533,44503.563274356,0
+SPE.US,D,20060418,000000,5.24276,5.25533,5.16039,5.23038,119472.91471251,0
+SPE.US,D,20060419,000000,5.25124,5.25533,5.19772,5.19772,78841.947246568,0
+SPE.US,D,20060420,000000,5.20991,5.23877,5.19772,5.22229,60703.836918463,0
+SPE.US,D,20060421,000000,5.21381,5.23486,5.18924,5.22658,48611.079464263,0
+SPE.US,D,20060424,000000,5.20162,5.26372,5.19772,5.26372,41599.372881343,0
+SPE.US,D,20060425,000000,5.2717,5.28419,5.18924,5.23038,86822.059244891,0
+SPE.US,D,20060426,000000,5.25533,5.30115,5.25533,5.28857,95287.399804109,0
+SPE.US,D,20060427,000000,5.24695,5.29277,5.24695,5.28419,48611.079464263,0
+SPE.US,D,20060428,000000,5.28419,5.34179,5.2717,5.29277,146560.56830754,0
+SPE.US,D,20060501,000000,5.33411,5.33411,5.25533,5.25533,70378.658393739,0
+SPE.US,D,20060502,000000,5.28857,5.30894,5.2717,5.28018,28541.287571323,0
+SPE.US,D,20060503,000000,5.23877,5.30894,5.18924,5.2717,90455.631259039,0
+SPE.US,D,20060504,000000,5.25124,5.29277,5.25124,5.2717,46193.143485339,0
+SPE.US,D,20060505,000000,5.29277,5.32152,5.2759,5.28419,18620.261329419,0
+SPE.US,D,20060508,000000,5.30456,5.30894,5.25124,5.25962,64816.482374341,0
+SPE.US,D,20060509,000000,5.2717,5.29277,5.24695,5.2717,73281.822933558,0
+SPE.US,D,20060510,000000,5.23486,5.31324,5.23486,5.29277,90455.631259039,0
+SPE.US,D,20060511,000000,5.29277,5.32152,5.2717,5.28419,30714.044636813,0
+SPE.US,D,20060512,000000,5.28419,5.28857,5.25124,5.25962,32409.779966961,0
+SPE.US,D,20060515,000000,5.28419,5.29277,5.26372,5.26372,133743.55849817,0
+SPE.US,D,20060516,000000,5.25962,5.28857,5.25533,5.28857,51275.220209814,0
+SPE.US,D,20060517,000000,5.29277,5.29277,5.23877,5.26772,45951.042131488,0
+SPE.US,D,20060518,000000,5.25124,5.30894,5.25124,5.2717,54174.281336856,0
+SPE.US,D,20060519,000000,5.23877,5.2759,5.23877,5.26772,22494.908844223,0
+SPE.US,D,20060522,000000,5.24695,5.28857,5.24695,5.2759,38700.311754301,0
+SPE.US,D,20060523,000000,5.2759,5.30115,5.26372,5.29277,74005.049435527,0
+SPE.US,D,20060524,000000,5.29667,5.30115,5.25533,5.30115,111493.82856738,0
+SPE.US,D,20060525,000000,5.30115,5.30115,5.26772,5.26772,31196.195638126,0
+SPE.US,D,20060526,000000,5.25124,5.33411,5.25124,5.28018,81743.060079999,0
+SPE.US,D,20060530,000000,5.30456,5.30894,5.26772,5.2717,30231.8936355,0
+SPE.US,D,20060531,000000,5.30894,5.30894,5.25962,5.25962,33615.157470244,0
+SPE.US,D,20060601,000000,5.26372,5.32152,5.26372,5.28857,66508.114291713,0
+SPE.US,D,20060602,000000,5.29667,5.37504,5.28419,5.31324,102544.28530046,0
+SPE.US,D,20060605,000000,5.35457,5.35457,5.30894,5.31324,30714.044636813,0
+SPE.US,D,20060606,000000,5.30115,5.3258,5.28857,5.32152,68932.205389801,0
+SPE.US,D,20060607,000000,5.3299,5.3299,5.28419,5.31324,57074.368317092,0
+SPE.US,D,20060608,000000,5.3258,5.3299,5.30894,5.30894,59738.509062643,0
+SPE.US,D,20060609,000000,5.2717,5.31714,5.2717,5.31324,22734.958491685,0
+SPE.US,D,20060612,000000,5.31324,5.31324,5.26372,5.26372,48854.206671307,0
+SPE.US,D,20060613,000000,5.23877,5.25533,5.17238,5.17238,127452.00085763,0
+SPE.US,D,20060614,000000,5.17238,5.18086,5.12744,5.14781,145353.13909787,0
+SPE.US,D,20060615,000000,5.12744,5.16458,5.12744,5.13533,22975.008139147,0
+SPE.US,D,20060616,000000,5.14781,5.18086,5.13134,5.1561,48127.902609756,0
+SPE.US,D,20060619,000000,5.18086,5.19772,5.1561,5.19353,121650.80104397,0
+SPE.US,D,20060620,000000,5.14781,5.16867,5.13533,5.16458,38700.311754301,0
+SPE.US,D,20060621,000000,5.16867,5.18924,5.13933,5.16039,69412.304684725,0
+SPE.US,D,20060622,000000,5.13134,5.17657,5.12744,5.15201,58048.92885166,0
+SPE.US,D,20060623,000000,5.15201,5.16458,5.11886,5.13134,29021.386866247,0
+SPE.US,D,20060626,000000,5.09419,5.14343,5.09419,5.10648,42564.700737162,0
+SPE.US,D,20060627,000000,5.13533,5.16458,5.09419,5.09419,26602.425034129,0
+SPE.US,D,20060628,000000,5.08991,5.14781,5.08991,5.10648,61191.117185746,0
+SPE.US,D,20060629,000000,5.12744,5.14343,5.09849,5.11038,23461.262553237,0
+SPE.US,D,20060630,000000,5.08991,5.14343,5.08991,5.13533,51995.369152201,0
+SPE.US,D,20060703,000000,5.10648,5.16867,5.10648,5.16867,23461.262553237,0
+SPE.US,D,20060705,000000,5.14781,5.17238,5.13533,5.13533,33134.032322125,0
+SPE.US,D,20060706,000000,5.15201,5.17657,5.10648,5.12744,51755.319504738,0
+SPE.US,D,20060707,000000,5.12744,5.12744,5.102,5.12314,50059.58417459,0
+SPE.US,D,20060710,000000,5.12744,5.17238,5.12744,5.12744,81262.960785075,0
+SPE.US,D,20060711,000000,5.13533,5.1561,5.11886,5.15201,25637.097178309,0
+SPE.US,D,20060712,000000,5.11457,5.14781,5.11457,5.12314,50059.58417459,0
+SPE.US,D,20060713,000000,5.12314,5.13533,5.102,5.11457,45467.865276981,0
+SPE.US,D,20060714,000000,5.11886,5.11886,5.06534,5.102,166637.54117283,0
+SPE.US,D,20060717,000000,5.102,5.102,5.07752,5.08163,62640.647749268,0
+SPE.US,D,20060718,000000,5.07752,5.07752,5.04409,5.04409,37244.626071614,0
+SPE.US,D,20060719,000000,5.05677,5.06135,5.04029,5.05287,154782.78165971,0
+SPE.US,D,20060720,000000,5.07752,5.07752,5.04409,5.04877,58763.948528075,0
+SPE.US,D,20060721,000000,5.04029,5.06894,5.04029,5.05287,63603.923898699,0
+SPE.US,D,20060724,000000,5.06135,5.09419,5.06135,5.09419,99885.273820882,0
+SPE.US,D,20060725,000000,5.09849,5.102,5.06135,5.08991,53445.925568916,0
+SPE.US,D,20060726,000000,5.09419,5.102,5.06534,5.102,22251.781637178,0
+SPE.US,D,20060727,000000,5.102,5.13533,5.102,5.13134,112219.10677574,0
+SPE.US,D,20060728,000000,5.13533,5.1561,5.13134,5.1561,76909.239828541,0
+SPE.US,D,20060731,000000,5.16867,5.18086,5.14781,5.18086,74733.405203468,0
+SPE.US,D,20060801,000000,5.18505,5.18924,5.15201,5.15201,30953.068431081,0
+SPE.US,D,20060802,000000,5.14781,5.20162,5.14781,5.19772,72312.391664962,0
+SPE.US,D,20060803,000000,5.17238,5.20552,5.17238,5.20552,34825.664239497,0
+SPE.US,D,20060804,000000,5.20552,5.23486,5.19772,5.23486,127452.00085763,0
+SPE.US,D,20060807,000000,5.23877,5.23877,5.20991,5.22658,7010.6807297255,0
+SPE.US,D,20060808,000000,5.23038,5.23486,5.21381,5.23486,30231.8936355,0
+SPE.US,D,20060809,000000,5.24276,5.24276,5.19772,5.23038,112219.10677574,0
+SPE.US,D,20060810,000000,5.23038,5.23877,5.22229,5.22658,27814.983509771,0
+SPE.US,D,20060811,000000,5.23038,5.24276,5.21381,5.23486,40627.889906358,0
+SPE.US,D,20060814,000000,5.18924,5.24276,5.18924,5.21381,64089.152459595,0
+SPE.US,D,20060815,000000,5.23038,5.24695,5.2179,5.23038,48611.079464263,0
+SPE.US,D,20060816,000000,5.23038,5.25124,5.22658,5.22658,72075.419577082,0
+SPE.US,D,20060817,000000,5.24276,5.25124,5.22658,5.23486,88274.667367995,0
+SPE.US,D,20060818,000000,5.25533,5.25533,5.2179,5.23877,66026.989143594,0
+SPE.US,D,20060821,000000,5.25533,5.28018,5.24276,5.26372,86578.932037846,0
+SPE.US,D,20060822,000000,5.24695,5.2759,5.24695,5.2717,74005.049435527,0
+SPE.US,D,20060823,000000,5.28018,5.28419,5.24695,5.28018,62640.647749268,0
+SPE.US,D,20060824,000000,5.28018,5.28419,5.25124,5.26772,108353.69193968,0
+SPE.US,D,20060825,000000,5.2717,5.28018,5.25533,5.26372,75698.733059288,0
+SPE.US,D,20060828,000000,5.2717,5.28419,5.26772,5.28419,314407.59039642,0
+SPE.US,D,20060829,000000,5.28419,5.31324,5.26372,5.26372,71345.012102754,0
+SPE.US,D,20060830,000000,5.26772,5.30894,5.26772,5.30894,62396.494689029,0
+SPE.US,D,20060831,000000,5.2717,5.32152,5.2717,5.31714,113186.48633794,0
+SPE.US,D,20060901,000000,5.31714,5.31714,5.31324,5.31714,25637.097178309,0
+SPE.US,D,20060905,000000,5.28018,5.32152,5.2717,5.2717,108353.69193968,0
+SPE.US,D,20060906,000000,5.29277,5.30456,5.25962,5.2717,46679.397899429,0
+SPE.US,D,20060907,000000,5.25124,5.30115,5.23486,5.28018,27814.983509771,0
+SPE.US,D,20060908,000000,5.29277,5.31324,5.24695,5.31324,55626.889459959,0
+SPE.US,D,20060911,000000,5.31324,5.31324,5.28018,5.28018,38938.309695374,0
+SPE.US,D,20060912,000000,5.26772,5.29277,5.25533,5.2759,104233.86551145,0
+SPE.US,D,20060913,000000,5.24276,5.30456,5.24276,5.30456,112219.10677574,0
+SPE.US,D,20060914,000000,5.26372,5.31324,5.26372,5.2717,53935.257542588,0
+SPE.US,D,20060915,000000,5.26772,5.29277,5.25962,5.28419,56103.911195301,0
+SPE.US,D,20060918,000000,5.28419,5.3258,5.28419,5.29277,69651.328478993,0
+SPE.US,D,20060919,000000,5.28857,5.29667,5.2717,5.29667,65540.734729504,0
+SPE.US,D,20060920,000000,5.2759,5.30456,5.2759,5.29667,66991.29114622,0
+SPE.US,D,20060921,000000,5.2717,5.31714,5.26372,5.31714,73763.973934872,0
+SPE.US,D,20060922,000000,5.31714,5.32152,5.28018,5.29667,54901.611251602,0
+SPE.US,D,20060925,000000,5.31324,5.34618,5.29277,5.34618,86822.059244891,0
+SPE.US,D,20060926,000000,5.34618,5.34618,5.32152,5.33779,34825.664239497,0
+SPE.US,D,20060927,000000,5.34618,5.35038,5.3258,5.34618,187677.79018756,0
+SPE.US,D,20060928,000000,5.34618,5.35038,5.31714,5.31714,129150.81374737,0
+SPE.US,D,20060929,000000,5.33779,5.35038,5.3258,5.34179,45223.712216742,0
+SPE.US,D,20061002,000000,5.34618,5.35038,5.3299,5.34618,97706.361636227,0
+SPE.US,D,20061003,000000,5.34618,5.34618,5.32152,5.33779,56836.370376019,0
+SPE.US,D,20061004,000000,5.35457,5.37085,5.33411,5.34618,35792.01794851,0
+SPE.US,D,20061005,000000,5.34179,5.35457,5.3258,5.35038,42807.827944208,0
+SPE.US,D,20061006,000000,5.3258,5.35038,5.3258,5.3299,41357.271527492,0
+SPE.US,D,20061009,000000,5.34179,5.35038,5.29667,5.35038,32893.982674663,0
+SPE.US,D,20061010,000000,5.33411,5.34618,5.31324,5.3299,31196.195638126,0
+SPE.US,D,20061011,000000,5.33411,5.33411,5.29277,5.30115,69171.229184069,0
+SPE.US,D,20061012,000000,5.28018,5.34618,5.28018,5.31714,78361.847951645,0
+SPE.US,D,20061013,000000,5.31324,5.3258,5.28018,5.30894,79079.945187642,0
+SPE.US,D,20061016,000000,5.31714,5.32152,5.29667,5.30456,31196.195638126,0
+SPE.US,D,20061017,000000,5.28018,5.30115,5.26372,5.26772,62396.494689029,0
+SPE.US,D,20061018,000000,5.26372,5.30456,5.26372,5.28419,33859.310530483,0
+SPE.US,D,20061019,000000,5.25962,5.3258,5.25962,5.30115,74005.049435527,0
+SPE.US,D,20061020,000000,5.2759,5.34179,5.2717,5.31324,36521.399569645,0
+SPE.US,D,20061023,000000,5.28018,5.30894,5.28018,5.30894,16927.603558853,0
+SPE.US,D,20061024,000000,5.2717,5.30456,5.26372,5.26372,63848.076958938,0
+SPE.US,D,20061025,000000,5.26372,5.29277,5.26372,5.29277,17168.67905951,0
+SPE.US,D,20061026,000000,5.3258,5.3258,5.28419,5.29667,51275.220209814,0
+SPE.US,D,20061027,000000,5.30894,5.35457,5.29667,5.33779,66508.114291713,0
+SPE.US,D,20061030,000000,5.33411,5.33411,5.30894,5.31324,72556.544725201,0
+SPE.US,D,20061031,000000,5.34618,5.35457,5.30456,5.35038,38451.02942809,0
+SPE.US,D,20061101,000000,5.35457,5.36276,5.3299,5.3299,63360.796691654,0
+SPE.US,D,20061102,000000,5.3299,5.35457,5.31714,5.35457,52483.675272678,0
+SPE.US,D,20061103,000000,5.33411,5.35038,5.31324,5.3299,65540.734729504,0
+SPE.US,D,20061106,000000,5.49142,5.49142,5.31714,5.35038,80539.734283106,0
+SPE.US,D,20061107,000000,5.35457,5.38342,5.35038,5.37933,51275.220209814,0
+SPE.US,D,20061108,000000,5.38342,5.38342,5.35457,5.36724,31926.603112454,0
+SPE.US,D,20061109,000000,5.37085,5.37504,5.35038,5.35457,51995.369152201,0
+SPE.US,D,20061110,000000,5.34618,5.38781,5.34618,5.37504,52241.573918828,0
+SPE.US,D,20061113,000000,5.37504,5.37504,5.36276,5.37504,72075.419577082,0
+SPE.US,D,20061114,000000,5.35457,5.3919,5.35457,5.37933,103273.6669216,0
+SPE.US,D,20061115,000000,5.35886,5.40789,5.35886,5.36724,37971.95598636,0
+SPE.US,D,20061116,000000,5.38342,5.38342,5.33779,5.33779,63603.923898699,0
+SPE.US,D,20061117,000000,5.34618,5.37504,5.33411,5.37085,19351.694656942,0
+SPE.US,D,20061120,000000,5.37085,5.3919,5.36276,5.37085,15716.070936405,0
+SPE.US,D,20061121,000000,5.37085,5.40038,5.35038,5.37085,69892.40397965,0
+SPE.US,D,20061122,000000,5.37085,5.39619,5.37085,5.38781,64816.482374341,0
+SPE.US,D,20061124,000000,5.40038,5.40038,5.3919,5.3919,6045.3528739058,0
+SPE.US,D,20061127,000000,5.39619,5.40038,5.37933,5.38342,39662.562050538,0
+SPE.US,D,20061128,000000,5.40399,5.41656,5.37933,5.40789,48366.926404023,0
+SPE.US,D,20061129,000000,5.42894,5.43353,5.3919,5.40789,154542.73201224,0
+SPE.US,D,20061130,000000,5.42505,5.43694,5.3919,5.43694,154542.73201224,0
+SPE.US,D,20061201,000000,5.40038,5.45779,5.39619,5.45779,85616.681741609,0
+SPE.US,D,20061204,000000,5.4538,5.46647,5.44113,5.46228,83437.769556954,0
+SPE.US,D,20061205,000000,5.46228,5.47399,5.4538,5.46647,31926.603112454,0
+SPE.US,D,20061206,000000,5.47399,5.47886,5.42894,5.45779,60703.836918463,0
+SPE.US,D,20061207,000000,5.46998,5.46998,5.41656,5.44113,64572.329314102,0
+SPE.US,D,20061208,000000,5.43694,5.45779,5.42505,5.42894,53208.953481036,0
+SPE.US,D,20061211,000000,5.43694,5.47886,5.43694,5.46228,37726.777072928,0
+SPE.US,D,20061212,000000,5.45779,5.46998,5.43353,5.46228,48127.902609756,0
+SPE.US,D,20061213,000000,5.46228,5.46998,5.44552,5.44961,24183.463202012,0
+SPE.US,D,20061214,000000,5.44552,5.46647,5.44113,5.46647,99161.021465719,0
+SPE.US,D,20061215,000000,5.44113,5.47399,5.44113,5.4538,51755.319504738,0
+SPE.US,D,20061218,000000,5.46228,5.47886,5.43694,5.46647,85128.375621131,0
+SPE.US,D,20061219,000000,5.46998,5.46998,5.40038,5.40399,110523.37144558,0
+SPE.US,D,20061220,000000,5.40038,5.44961,5.37504,5.44961,160590.13659253,0
+SPE.US,D,20061221,000000,5.42086,5.46998,5.42086,5.46998,57318.521377331,0
+SPE.US,D,20061222,000000,5.46228,5.46228,5.40789,5.42505,42323.625236507,0
+SPE.US,D,20061226,000000,5.39619,5.42505,5.36724,5.41656,85616.681741609,0
+SPE.US,D,20061227,000000,5.41237,5.46998,5.41237,5.42505,96986.21269384,0
+SPE.US,D,20061228,000000,5.42505,5.46998,5.42505,5.46647,258535.52202303,0
+SPE.US,D,20061229,000000,5.47886,5.51521,5.46998,5.49142,126732.87776844,0
+SPE.US,D,20070103,000000,5.49142,5.51521,5.43694,5.46998,105687.49948774,0
+SPE.US,D,20070104,000000,5.48646,5.50274,5.43353,5.44961,76668.164327884,0
+SPE.US,D,20070105,000000,5.4538,5.4538,5.41237,5.41237,66267.038791056,0
+SPE.US,D,20070108,000000,5.4538,5.4538,5.3919,5.41237,108831.73952821,0
+SPE.US,D,20070109,000000,5.42505,5.42505,5.39619,5.40399,95048.376009841,0
+SPE.US,D,20070110,000000,5.40038,5.42505,5.40038,5.42086,52964.800420797,0
+SPE.US,D,20070111,000000,5.41237,5.44961,5.41237,5.43353,89242.046930203,0
+SPE.US,D,20070112,000000,5.40399,5.42894,5.40038,5.42086,49817.482820738,0
+SPE.US,D,20070116,000000,5.43353,5.4538,5.42894,5.4538,159863.83253099,0
+SPE.US,D,20070117,000000,5.4538,5.45779,5.43694,5.44961,64089.152459595,0
+SPE.US,D,20070118,000000,5.42086,5.45779,5.42086,5.44552,101333.77853121,0
+SPE.US,D,20070119,000000,5.44113,5.44552,5.42894,5.44113,23461.262553237,0
+SPE.US,D,20070122,000000,5.42894,5.45779,5.42086,5.43353,33374.081969587,0
+SPE.US,D,20070123,000000,5.43694,5.46228,5.41656,5.41656,48127.902609756,0
+SPE.US,D,20070124,000000,5.44113,5.44113,5.40789,5.42086,60215.530797984,0
+SPE.US,D,20070125,000000,5.41656,5.47886,5.40038,5.40789,191302.12952297,0
+SPE.US,D,20070126,000000,5.40038,5.40789,5.39619,5.40038,80539.734283106,0
+SPE.US,D,20070129,000000,5.40038,5.43353,5.40038,5.42505,133506.5864103,0
+SPE.US,D,20070130,000000,5.44961,5.49142,5.42505,5.43694,76182.935766989,0
+SPE.US,D,20070131,000000,5.46228,5.46228,5.42505,5.44113,171226.18251086,0
+SPE.US,D,20070201,000000,5.45779,5.47399,5.43694,5.43694,72556.544725201,0
+SPE.US,D,20070202,000000,5.44961,5.46647,5.43353,5.46228,98191.590197123,0
+SPE.US,D,20070205,000000,5.49142,5.49142,5.45779,5.46998,96257.8569259,0
+SPE.US,D,20070206,000000,5.4538,5.47886,5.44113,5.44961,142206.847351,0
+SPE.US,D,20070207,000000,5.45779,5.47399,5.43694,5.44961,39420.460696687,0
+SPE.US,D,20070208,000000,5.46998,5.47886,5.44961,5.47399,68201.797915473,0
+SPE.US,D,20070209,000000,5.47399,5.47399,5.44552,5.4538,56103.911195301,0
+SPE.US,D,20070212,000000,5.44961,5.47399,5.44113,5.44961,82466.286581968,0
+SPE.US,D,20070213,000000,5.44961,5.48266,5.44961,5.45779,52964.800420797,0
+SPE.US,D,20070214,000000,5.45779,5.48646,5.45779,5.47399,36521.399569645,0
+SPE.US,D,20070215,000000,5.46228,5.50274,5.46228,5.50274,53208.953481036,0
+SPE.US,D,20070216,000000,5.50761,5.51521,5.48266,5.49543,82712.491348596,0
+SPE.US,D,20070220,000000,5.5119,5.5119,5.46647,5.46998,107378.10555193,0
+SPE.US,D,20070221,000000,5.46998,5.46998,5.4538,5.46228,58287.952645928,0
+SPE.US,D,20070222,000000,5.44961,5.46647,5.43694,5.45779,66026.989143594,0
+SPE.US,D,20070223,000000,5.45779,5.49142,5.45779,5.47399,124307.76081717,0
+SPE.US,D,20070226,000000,5.46998,5.50761,5.46998,5.46998,78119.746597794,0
+SPE.US,D,20070227,000000,5.46998,5.51521,5.46998,5.49543,132532.02587572,0
+SPE.US,D,20070228,000000,5.50274,5.50761,5.47399,5.47399,177274.61294435,0
+SPE.US,D,20070301,000000,5.50274,5.53286,5.48646,5.53286,189364.29283897,0
+SPE.US,D,20070302,000000,5.51521,5.5778,5.51521,5.54885,126972.9274159,0
+SPE.US,D,20070305,000000,5.55714,5.5778,5.52418,5.54416,174856.67696542,0
+SPE.US,D,20070306,000000,5.54885,5.54885,5.53286,5.54037,51995.369152201,0
+SPE.US,D,20070307,000000,5.5778,5.5778,5.52418,5.53286,124307.76081717,0
+SPE.US,D,20070308,000000,5.53286,5.55304,5.52418,5.53286,125522.37099919,0
+SPE.US,D,20070309,000000,5.52418,5.52418,5.49923,5.5119,126732.87776844,0
+SPE.US,D,20070312,000000,5.52418,5.53286,5.50761,5.51521,101821.05879849,0
+SPE.US,D,20070313,000000,5.49543,5.52809,5.49543,5.52028,77876.619390749,0
+SPE.US,D,20070314,000000,5.50761,5.52028,5.50274,5.52028,87066.21230513,0
+SPE.US,D,20070315,000000,5.52028,5.52028,5.49142,5.49923,50305.788941217,0
+SPE.US,D,20070316,000000,5.5119,5.53286,5.49543,5.5119,31687.579318187,0
+SPE.US,D,20070319,000000,5.53286,5.53286,5.52028,5.52418,97948.462990077,0
+SPE.US,D,20070320,000000,5.48646,5.5119,5.48646,5.50761,70859.783541858,0
+SPE.US,D,20070321,000000,5.5119,5.52418,5.49923,5.5119,53208.953481036,0
+SPE.US,D,20070322,000000,5.52809,5.53627,5.50274,5.52418,75455.605852243,0
+SPE.US,D,20070323,000000,5.52028,5.53286,5.48266,5.52418,158171.17476043,0
+SPE.US,D,20070326,000000,5.5119,5.53286,5.5119,5.5119,52483.675272678,0
+SPE.US,D,20070327,000000,5.52809,5.53286,5.50274,5.52028,63126.902163357,0
+SPE.US,D,20070328,000000,5.52809,5.54416,5.50761,5.54416,73524.950140603,0
+SPE.US,D,20070329,000000,5.54416,5.55304,5.52809,5.53627,172926.02125378,0
+SPE.US,D,20070330,000000,5.54416,5.56552,5.54037,5.56552,104722.17163192,0
+SPE.US,D,20070402,000000,5.58169,5.58599,5.56552,5.56552,87553.492572415,0
+SPE.US,D,20070403,000000,5.56903,5.58169,5.55714,5.55714,34095.256765168,0
+SPE.US,D,20070404,000000,5.60236,5.60236,5.56552,5.56552,92628.388324529,0
+SPE.US,D,20070405,000000,5.56903,5.5737,5.56552,5.56903,65057.557874997,0
+SPE.US,D,20070409,000000,5.59007,5.59865,5.55714,5.58599,89482.096577665,0
+SPE.US,D,20070410,000000,5.58599,5.59007,5.56552,5.56903,99161.021465719,0
+SPE.US,D,20070411,000000,5.56903,5.61064,5.56903,5.5778,82466.286581968,0
+SPE.US,D,20070412,000000,5.5737,5.59865,5.5737,5.59007,29502.512014366,0
+SPE.US,D,20070413,000000,5.5737,5.58599,5.5737,5.58599,28541.287571323,0
+SPE.US,D,20070416,000000,5.5119,5.5737,5.5119,5.56903,185260.88006184,0
+SPE.US,D,20070417,000000,5.54885,5.55304,5.54037,5.54037,127939.28112492,0
+SPE.US,D,20070418,000000,5.54037,5.55714,5.51521,5.54416,84648.276326207,0
+SPE.US,D,20070419,000000,5.54416,5.56142,5.52028,5.52809,119472.91471251,0
+SPE.US,D,20070420,000000,5.52028,5.56552,5.52028,5.56552,21045.378280702,0
+SPE.US,D,20070423,000000,5.55714,5.56552,5.54885,5.55714,16446.478410734,0
+SPE.US,D,20070424,000000,5.54416,5.5778,5.54416,5.55304,14754.846493362,0
+SPE.US,D,20070425,000000,5.54416,5.56142,5.54416,5.54416,33859.310530483,0
+SPE.US,D,20070426,000000,5.56142,5.56903,5.54416,5.54416,78598.820039524,0
+SPE.US,D,20070427,000000,5.54037,5.56552,5.54037,5.56552,50059.58417459,0
+SPE.US,D,20070430,000000,5.56142,5.58599,5.55714,5.56903,54659.509897751,0
+SPE.US,D,20070501,000000,5.56903,5.58169,5.55304,5.5778,149948.96140825,0
+SPE.US,D,20070502,000000,5.56552,5.58599,5.56142,5.58169,126485.64714862,0
+SPE.US,D,20070503,000000,5.56142,5.5737,5.55714,5.56552,57560.622731182,0
+SPE.US,D,20070504,000000,5.56552,5.58599,5.56552,5.58599,55142.686752258,0
+SPE.US,D,20070507,000000,5.5778,5.60236,5.5778,5.58599,140273.11407978,0
+SPE.US,D,20070508,000000,5.5778,5.58599,5.56552,5.58599,135437.24212193,0
+SPE.US,D,20070509,000000,5.5778,5.60236,5.5778,5.59865,72312.391664962,0
+SPE.US,D,20070510,000000,5.58169,5.61064,5.58169,5.61064,89482.096577665,0
+SPE.US,D,20070511,000000,5.60236,5.60236,5.59007,5.59466,40146.764758239,0
+SPE.US,D,20070514,000000,5.59007,5.61064,5.5737,5.61064,175103.90758524,0
+SPE.US,D,20070515,000000,5.59865,5.61913,5.58169,5.61064,263132.37018661,0
+SPE.US,D,20070516,000000,5.59007,5.61913,5.59007,5.61913,142452.02626443,0
+SPE.US,D,20070517,000000,5.61064,5.61513,5.59466,5.60236,37726.777072928,0
+SPE.US,D,20070518,000000,5.60675,5.61513,5.60236,5.60675,18620.261329419,0
+SPE.US,D,20070521,000000,5.60675,5.61064,5.56552,5.59007,194932.62397753,0
+SPE.US,D,20070522,000000,5.56552,5.56903,5.56142,5.56142,69412.304684725,0
+SPE.US,D,20070523,000000,5.56552,5.56552,5.51521,5.54416,122618.18060618,0
+SPE.US,D,20070524,000000,5.53627,5.53627,5.5119,5.5119,93838.895093782,0
+SPE.US,D,20070525,000000,5.51521,5.53286,5.51521,5.52418,11851.681953544,0
+SPE.US,D,20070529,000000,5.54037,5.56552,5.53627,5.54416,49334.305966232,0
+SPE.US,D,20070530,000000,5.54885,5.56903,5.54037,5.54885,81987.213140239,0
+SPE.US,D,20070531,000000,5.55714,5.56142,5.54416,5.56142,37244.626071614,0
+SPE.US,D,20070601,000000,5.56142,5.56903,5.55714,5.55714,37001.49886457,0
+SPE.US,D,20070604,000000,5.55714,5.55714,5.54885,5.54885,72556.544725201,0
+SPE.US,D,20070605,000000,5.54885,5.55304,5.54416,5.54416,59977.532856911,0
+SPE.US,D,20070606,000000,5.53286,5.53286,5.49142,5.52028,49334.305966232,0
+SPE.US,D,20070607,000000,5.50274,5.50761,5.44113,5.44113,168813.37579791,0
+SPE.US,D,20070608,000000,5.44552,5.44961,5.3919,5.39619,127211.95121018,0
+SPE.US,D,20070611,000000,5.41656,5.42505,5.40038,5.40038,82712.491348596,0
+SPE.US,D,20070612,000000,5.42086,5.44552,5.29667,5.34179,230963.6657203,0
+SPE.US,D,20070613,000000,5.34179,5.34618,5.3258,5.3258,47159.497194353,0
+SPE.US,D,20070614,000000,5.29667,5.3919,5.29667,5.37933,81743.060079999,0
+SPE.US,D,20070615,000000,5.40789,5.44552,5.35886,5.37504,96986.21269384,0
+SPE.US,D,20070618,000000,5.34618,5.42086,5.3299,5.37504,70136.557039889,0
+SPE.US,D,20070619,000000,5.35457,5.40789,5.35457,5.39619,22009.680283328,0
+SPE.US,D,20070620,000000,5.36724,5.39619,5.36276,5.36724,21526.503428821,0
+SPE.US,D,20070621,000000,5.34179,5.36724,5.33411,5.33779,61428.089273626,0
+SPE.US,D,20070622,000000,5.33779,5.35886,5.33411,5.33779,34825.664239497,0
+SPE.US,D,20070625,000000,5.37085,5.37085,5.33411,5.33411,72075.419577082,0
+SPE.US,D,20070626,000000,5.36276,5.37085,5.33411,5.36276,46193.143485339,0
+SPE.US,D,20070627,000000,5.33779,5.36724,5.3299,5.36724,56836.370376019,0
+SPE.US,D,20070628,000000,5.35457,5.37933,5.34618,5.37504,86578.932037846,0
+SPE.US,D,20070629,000000,5.37504,5.44113,5.37504,5.43694,79327.175807464,0
+SPE.US,D,20070702,000000,5.43353,5.44113,5.41237,5.43353,40386.814405701,0
+SPE.US,D,20070703,000000,5.42086,5.42086,5.37933,5.38781,28782.36307198,0
+SPE.US,D,20070705,000000,5.36724,5.37933,5.35038,5.35038,8706.4160598742,0
+SPE.US,D,20070706,000000,5.35038,5.38342,5.35038,5.36724,29749.742634188,0
+SPE.US,D,20070709,000000,5.36724,5.38781,5.35038,5.36276,21045.378280702,0
+SPE.US,D,20070710,000000,5.38342,5.38342,5.36276,5.37085,4594.7964571906,0
+SPE.US,D,20070711,000000,5.35886,5.36276,5.34618,5.35038,16927.603558853,0
+SPE.US,D,20070712,000000,5.3258,5.35886,5.29667,5.31714,28295.082804696,0
+SPE.US,D,20070713,000000,5.31714,5.3299,5.28018,5.28018,77392.416683048,0
+SPE.US,D,20070716,000000,5.34179,5.34179,5.2759,5.28857,124071.81458247,0
+SPE.US,D,20070717,000000,5.28018,5.28018,5.24276,5.24276,66267.038791056,0
+SPE.US,D,20070718,000000,5.25124,5.25533,5.22229,5.22658,59495.381855599,0
+SPE.US,D,20070719,000000,5.22658,5.23877,5.20552,5.22229,129629.88718909,0
+SPE.US,D,20070720,000000,5.2179,5.24695,5.2179,5.23877,27087.653595025,0
+SPE.US,D,20070723,000000,5.21381,5.23038,5.20552,5.21381,94079.970594439,0
+SPE.US,D,20070724,000000,5.20552,5.25533,5.20552,5.21381,51031.067149575,0
+SPE.US,D,20070725,000000,5.2179,5.23877,5.21381,5.23486,45467.865276981,0
+SPE.US,D,20070726,000000,5.20991,5.24695,5.20991,5.23038,197832.71095777,0
+SPE.US,D,20070727,000000,5.24276,5.35038,5.23877,5.35038,49334.305966232,0
+SPE.US,D,20070730,000000,5.29667,5.31324,5.26372,5.29277,36039.248568333,0
+SPE.US,D,20070731,000000,5.26772,5.33779,5.21381,5.26372,167118.66632096,0
+SPE.US,D,20070801,000000,5.28419,5.28419,5.24276,5.25962,58287.952645928,0
+SPE.US,D,20070802,000000,5.24695,5.2759,5.24695,5.2759,21526.503428821,0
+SPE.US,D,20070803,000000,5.28018,5.28419,5.26372,5.2717,27814.983509771,0
+SPE.US,D,20070806,000000,5.25962,5.28018,5.25962,5.28018,108593.74158715,0
+SPE.US,D,20070807,000000,5.26372,5.28419,5.26372,5.28419,45951.042131488,0
+SPE.US,D,20070808,000000,5.28857,5.30894,5.28018,5.28018,93112.59103223,0
+SPE.US,D,20070809,000000,5.2759,5.29277,5.25124,5.29277,54412.279277929,0
+SPE.US,D,20070810,000000,5.26772,5.2717,5.26372,5.26372,74489.252143229,0
+SPE.US,D,20070813,000000,5.23486,5.25962,5.20991,5.22229,55386.839812497,0
+SPE.US,D,20070814,000000,5.20162,5.20991,5.18924,5.19353,90207.374786023,0
+SPE.US,D,20070815,000000,5.18505,5.20162,5.16039,5.16039,108593.74158715,0
+SPE.US,D,20070816,000000,5.16458,5.16458,5.01973,5.04409,123828.68737542,0
+SPE.US,D,20070817,000000,5.05287,5.19772,5.05287,5.17657,44503.563274356,0
+SPE.US,D,20070820,000000,5.11886,5.20162,5.11457,5.13533,85128.375621131,0
+SPE.US,D,20070821,000000,5.09849,5.19772,5.09849,5.19772,60463.787271,0
+SPE.US,D,20070822,000000,5.16039,5.22229,5.16039,5.20991,71102.910748903,0
+SPE.US,D,20070823,000000,5.20162,5.24695,5.19772,5.21381,72556.544725201,0
+SPE.US,D,20070824,000000,5.22658,5.24276,5.18924,5.2179,73035.618166931,0
+SPE.US,D,20070827,000000,5.22229,5.22658,5.20552,5.20552,48366.926404023,0
+SPE.US,D,20070828,000000,5.18505,5.19353,5.17657,5.19353,66267.038791056,0
+SPE.US,D,20070829,000000,5.18924,5.24276,5.18924,5.23877,95775.705924587,0
+SPE.US,D,20070830,000000,5.23877,5.2759,5.23486,5.25962,126006.5737069,0
+SPE.US,D,20070831,000000,5.2717,5.28857,5.25962,5.28419,51275.220209814,0
+SPE.US,D,20070904,000000,5.30115,5.31714,5.2759,5.29667,37726.777072928,0
+SPE.US,D,20070905,000000,5.2717,5.32152,5.2717,5.30456,57074.368317092,0
+SPE.US,D,20070906,000000,5.30894,5.35457,5.29277,5.33779,63360.796691654,0
+SPE.US,D,20070907,000000,5.31714,5.3919,5.31714,5.3919,74973.45485093,0
+SPE.US,D,20070910,000000,5.36724,5.42086,5.36724,5.40399,86340.934096773,0
+SPE.US,D,20070911,000000,5.40038,5.44113,5.40038,5.42505,56594.269022168,0
+SPE.US,D,20070912,000000,5.40789,5.43694,5.40038,5.40038,60703.836918463,0
+SPE.US,D,20070913,000000,5.40399,5.41237,5.36724,5.36724,143901.55682796,0
+SPE.US,D,20070914,000000,5.38342,5.44113,5.37933,5.3919,154542.73201224,0
+SPE.US,D,20070917,000000,5.40038,5.42894,5.39619,5.42894,180904.08154572,0
+SPE.US,D,20070918,000000,5.40399,5.41656,5.38781,5.39619,65057.557874997,0
+SPE.US,D,20070919,000000,5.3919,5.40038,5.24276,5.35038,112943.3591309,0
+SPE.US,D,20070920,000000,5.31714,5.35886,5.31714,5.3258,131082.4953122,0
+SPE.US,D,20070921,000000,5.30115,5.36724,5.30115,5.33779,111249.67550715,0
+SPE.US,D,20070924,000000,5.33779,5.38781,5.28018,5.38781,110044.29800386,0
+SPE.US,D,20070925,000000,5.40399,5.40399,5.35038,5.37085,36039.248568333,0
+SPE.US,D,20070926,000000,5.37085,5.40399,5.37085,5.38342,50549.942001456,0
+SPE.US,D,20070927,000000,5.40399,5.42086,5.39619,5.42086,37489.804985048,0
+SPE.US,D,20070928,000000,5.42086,5.42086,5.38781,5.40789,80054.50572221,0
+SPE.US,D,20071001,000000,5.41656,5.41656,5.38781,5.3919,29502.512014366,0
+SPE.US,D,20071002,000000,5.40399,5.40789,5.38781,5.40789,47402.624401398,0
+SPE.US,D,20071003,000000,5.40038,5.41237,5.38781,5.38781,41599.372881343,0
+SPE.US,D,20071004,000000,5.38342,5.40399,5.38342,5.38781,73524.950140603,0
+SPE.US,D,20071005,000000,5.37504,5.37504,5.34618,5.35038,71102.910748903,0
+SPE.US,D,20071008,000000,5.36724,5.36724,5.35038,5.35457,52724.750773335,0
+SPE.US,D,20071009,000000,5.35886,5.40399,5.35886,5.38342,63360.796691654,0
+SPE.US,D,20071010,000000,5.36276,5.41656,5.35886,5.38781,41116.196026836,0
+SPE.US,D,20071011,000000,5.35457,5.40789,5.35457,5.36724,9916.9228291273,0
+SPE.US,D,20071012,000000,5.35457,5.40789,5.35457,5.36724,31196.195638126,0
+SPE.US,D,20071015,000000,5.37933,5.41656,5.36724,5.41656,57805.801644615,0
+SPE.US,D,20071016,000000,5.38781,5.40789,5.37504,5.40038,310055.92114629,0
+SPE.US,D,20071017,000000,5.36724,5.40399,5.36724,5.40399,62880.69739673,0
+SPE.US,D,20071018,000000,5.40399,5.40399,5.38781,5.40038,31196.195638126,0
+SPE.US,D,20071019,000000,5.39619,5.43694,5.39619,5.42086,85856.731389071,0
+SPE.US,D,20071022,000000,5.40789,5.42894,5.40789,5.41656,26602.425034129,0
+SPE.US,D,20071023,000000,5.41237,5.42505,5.37504,5.42505,4108.5420431007,0
+SPE.US,D,20071024,000000,5.41237,5.43694,5.40789,5.43694,77876.619390749,0
+SPE.US,D,20071025,000000,5.44961,5.44961,5.3919,5.41237,76909.239828541,0
+SPE.US,D,20071026,000000,5.44961,5.44961,5.3919,5.39619,26122.325739205,0
+SPE.US,D,20071029,000000,5.37504,5.40038,5.37085,5.37504,45467.865276981,0
+SPE.US,D,20071030,000000,5.37504,5.42505,5.36724,5.37933,68932.205389801,0
+SPE.US,D,20071031,000000,5.40038,5.40399,5.34618,5.35886,75698.733059288,0
+SPE.US,D,20071101,000000,5.35457,5.39619,5.35457,5.37504,35309.866947198,0
+SPE.US,D,20071102,000000,5.35886,5.39619,5.34618,5.34618,115604.42231687,0
+SPE.US,D,20071105,000000,5.34179,5.37504,5.31714,5.31714,77638.621449676,0
+SPE.US,D,20071106,000000,5.31714,5.36276,5.24695,5.26372,133018.28028981,0
+SPE.US,D,20071107,000000,5.26772,5.30115,5.26372,5.28018,73035.618166931,0
+SPE.US,D,20071108,000000,5.25124,5.28419,5.20552,5.25533,86099.858596116,0
+SPE.US,D,20071109,000000,5.24695,5.26772,5.22229,5.23486,28541.287571323,0
+SPE.US,D,20071112,000000,5.20552,5.2179,5.18086,5.18924,66508.114291713,0
+SPE.US,D,20071113,000000,5.17238,5.20162,5.17238,5.19772,53208.953481036,0
+SPE.US,D,20071114,000000,5.18086,5.20552,5.17238,5.18505,54174.281336856,0
+SPE.US,D,20071115,000000,5.17238,5.17657,5.15201,5.15201,140515.21543363,0
+SPE.US,D,20071116,000000,5.14781,5.16458,5.09849,5.13134,83922.99811785,0
+SPE.US,D,20071119,000000,5.13134,5.13933,5.06894,5.12314,119716.04191955,0
+SPE.US,D,20071120,000000,5.10648,5.11038,5.0323,5.07752,159376.5522637,0
+SPE.US,D,20071121,000000,5.07752,5.08163,5.0323,5.07324,155265.95851421,0
+SPE.US,D,20071123,000000,5.07752,5.08163,5.05287,5.05287,17412.832119749,0
+SPE.US,D,20071126,000000,5.06534,5.11457,5.06534,5.11457,135196.16662127,0
+SPE.US,D,20071127,000000,5.09849,5.13134,5.09849,5.09849,108109.53887944,0
+SPE.US,D,20071128,000000,5.13134,5.18505,5.10648,5.18086,53445.925568916,0
+SPE.US,D,20071129,000000,5.16039,5.22229,5.13533,5.2179,110523.37144558,0
+SPE.US,D,20071130,000000,5.22229,5.22229,5.1561,5.19353,163249.14807212,0
+SPE.US,D,20071203,000000,5.20552,5.23877,5.18086,5.21381,40873.068819791,0
+SPE.US,D,20071204,000000,5.13933,5.23486,5.13933,5.19353,77878.671097137,0
+SPE.US,D,20071205,000000,5.18505,5.21381,5.16039,5.21381,92146.237323217,0
+SPE.US,D,20071206,000000,5.23038,5.23038,5.18505,5.18924,68932.205389801,0
+SPE.US,D,20071207,000000,5.16867,5.19353,5.16867,5.18924,88031.54016095,0
+SPE.US,D,20071210,000000,5.18505,5.20162,5.16867,5.19353,148013.17643063,0
+SPE.US,D,20071211,000000,5.19353,5.2179,5.17657,5.21381,99400.045259986,0
+SPE.US,D,20071212,000000,5.22658,5.23038,5.16867,5.21381,86578.932037846,0
+SPE.US,D,20071213,000000,5.17657,5.20991,5.13533,5.13533,104722.17163192,0
+SPE.US,D,20071214,000000,5.11457,5.15201,5.09849,5.11457,261922.88927056,0
+SPE.US,D,20071217,000000,5.11038,5.13533,5.09419,5.11886,310055.92114629,0
+SPE.US,D,20071218,000000,5.06135,5.14343,5.06135,5.14343,220325.56809559,0
+SPE.US,D,20071219,000000,5.12744,5.1561,5.12314,5.13533,233384.67925881,0
+SPE.US,D,20071220,000000,5.13134,5.13933,5.11457,5.13533,474272.4487806,0
+SPE.US,D,20071221,000000,5.13533,5.1561,5.13134,5.13933,212104.38059662,0
+SPE.US,D,20071224,000000,5.12744,5.13134,5.11886,5.13134,83197.719909492,0
+SPE.US,D,20071226,000000,5.13134,5.16458,5.09849,5.11457,104475.96686529,0
+SPE.US,D,20071227,000000,5.12744,5.17657,5.12744,5.16039,108109.53887944,0
+SPE.US,D,20071228,000000,5.13933,5.22229,5.13933,5.22229,116394.32927647,0
+SPE.US,D,20071231,000000,5.18924,5.25124,5.18505,5.25124,166702.16992408,0
+SPE.US,D,20080102,000000,5.23486,5.33411,5.23486,5.31324,77876.619390749,0
+SPE.US,D,20080103,000000,5.31714,5.35457,5.31324,5.35457,91664.086321903,0
+SPE.US,D,20080104,000000,5.33779,5.3919,5.33779,5.38781,90765.438923713,0
+SPE.US,D,20080107,000000,5.38781,5.40399,5.36724,5.40038,86148.073696247,0
+SPE.US,D,20080108,000000,5.38781,5.40399,5.37933,5.39619,73281.822933558,0
+SPE.US,D,20080109,000000,5.37933,5.39619,5.37504,5.38781,51990.239886229,0
+SPE.US,D,20080110,000000,5.38781,5.3919,5.33411,5.3919,166270.28572928,0
+SPE.US,D,20080111,000000,5.34618,5.39619,5.34618,5.39619,56951.265933778,0
+SPE.US,D,20080114,000000,5.3919,5.42086,5.37933,5.40789,139926.37570011,0
+SPE.US,D,20080115,000000,5.40038,5.42894,5.3919,5.42086,91691.78435815,0
+SPE.US,D,20080116,000000,5.40399,5.44113,5.40399,5.42505,101434.31214425,0
+SPE.US,D,20080117,000000,5.43353,5.43353,5.39619,5.40038,147770.04922359,0
+SPE.US,D,20080118,000000,5.3919,5.40399,5.30894,5.3258,180422.9563976,0
+SPE.US,D,20080122,000000,5.29277,5.35886,5.2717,5.35457,66026.989143594,0
+SPE.US,D,20080123,000000,5.34618,5.40399,5.34618,5.38342,116603.6033281,0
+SPE.US,D,20080124,000000,5.35886,5.39619,5.35886,5.38781,100126.34932154,0
+SPE.US,D,20080125,000000,5.37504,5.39619,5.37504,5.39619,134952.01356103,0
+SPE.US,D,20080128,000000,5.39619,5.39619,5.36276,5.37933,120086.37492269,0
+SPE.US,D,20080129,000000,5.38781,5.3919,5.33411,5.37933,100367.4248222,0
+SPE.US,D,20080130,000000,5.38342,5.38781,5.33411,5.37933,194899.7966753,0
+SPE.US,D,20080131,000000,5.38342,5.38781,5.36276,5.37933,166391.3364062,0
+SPE.US,D,20080201,000000,5.35038,5.39619,5.35038,5.39619,62306.219607932,0
+SPE.US,D,20080204,000000,5.38342,5.38781,5.33411,5.33779,154066.73613009,0
+SPE.US,D,20080205,000000,5.34179,5.35038,5.33411,5.34179,34585.614592034,0
+SPE.US,D,20080206,000000,5.3299,5.35038,5.3299,5.35038,26360.323680279,0
+SPE.US,D,20080207,000000,5.34179,5.35038,5.3258,5.34618,47159.497194353,0
+SPE.US,D,20080208,000000,5.35038,5.38342,5.34179,5.37504,100367.4248222,0
+SPE.US,D,20080211,000000,5.35038,5.36724,5.34618,5.36724,30480.150108517,0
+SPE.US,D,20080212,000000,5.31714,5.38342,5.31714,5.37933,165186.98475611,0
+SPE.US,D,20080213,000000,5.37085,5.37933,5.33779,5.34179,244751.13265146,0
+SPE.US,D,20080214,000000,5.30456,5.30456,5.11457,5.11886,1197781.0603781,0
+SPE.US,D,20080215,000000,5.11886,5.14343,5.04409,5.12744,1113057.8967686,0
+SPE.US,D,20080219,000000,5.102,5.18505,5.102,5.16867,417135.50341866,0
+SPE.US,D,20080220,000000,5.12744,5.1561,5.11886,5.13533,250736.9860401,0
+SPE.US,D,20080221,000000,5.12314,5.14343,5.10648,5.13533,136750.33421061,0
+SPE.US,D,20080222,000000,5.11457,5.13933,5.11457,5.13134,111975.97956869,0
+SPE.US,D,20080225,000000,5.11886,5.13533,5.102,5.13134,219841.3653879,0
+SPE.US,D,20080226,000000,5.11038,5.15201,5.102,5.14343,147048.87442801,0
+SPE.US,D,20080227,000000,5.13533,5.16039,5.102,5.12744,131323.57081285,0
+SPE.US,D,20080228,000000,5.11886,5.12314,5.07324,5.08581,173407.14640191,0
+SPE.US,D,20080229,000000,5.08581,5.08581,5.02372,5.07752,180658.90263229,0
+SPE.US,D,20080303,000000,5.06534,5.06534,5.02372,5.05287,223710.88363673,0
+SPE.US,D,20080304,000000,5.04029,5.05287,4.98229,4.99497,349955.4552847,0
+SPE.US,D,20080305,000000,4.99906,5.04409,4.98229,4.98658,768359.93910469,0
+SPE.US,D,20080306,000000,4.9782,5.01133,4.9782,4.99497,242336.27423212,0
+SPE.US,D,20080307,000000,4.98229,5.01973,4.9782,5.01973,144141.60647541,0
+SPE.US,D,20080310,000000,5.01133,5.09849,5.01133,5.09419,297715.93307226,0
+SPE.US,D,20080311,000000,5.102,5.102,5.03658,5.06894,195991.30447404,0
+SPE.US,D,20080312,000000,5.00715,5.05287,5.00715,5.04029,276677.73576391,0
+SPE.US,D,20080313,000000,5.02372,5.03658,5.01133,5.03658,60215.530797984,0
+SPE.US,D,20080314,000000,5.06135,5.06135,5.00365,5.01544,56343.960842763,0
+SPE.US,D,20080317,000000,4.99497,4.99497,4.90001,4.94905,266758.76122841,0
+SPE.US,D,20080318,000000,4.94905,4.96172,4.93248,4.95364,56343.960842763,0
+SPE.US,D,20080319,000000,4.93687,4.98229,4.93687,4.95763,295181.0498292,0
+SPE.US,D,20080320,000000,4.94905,4.98658,4.94516,4.9701,238222.60292305,0
+SPE.US,D,20080324,000000,4.96172,5.02372,4.96172,5.00715,90931.627141187,0
+SPE.US,D,20080325,000000,5.04029,5.06135,5.01133,5.04409,84404.123265967,0
+SPE.US,D,20080326,000000,5.04029,5.08163,5.04029,5.08163,74733.405203468,0
+SPE.US,D,20080327,000000,5.09419,5.15201,5.06534,5.11886,411384.57041152,0
+SPE.US,D,20080328,000000,5.11886,5.11886,5.102,5.102,148013.17643063,0
+SPE.US,D,20080331,000000,5.09419,5.14781,5.09419,5.11886,112337.07989308,0
+SPE.US,D,20080401,000000,5.13533,5.14781,5.11886,5.13134,93595.767886737,0
+SPE.US,D,20080402,000000,5.11886,5.16458,5.11038,5.13533,200249.62108349,0
+SPE.US,D,20080403,000000,5.13533,5.16867,5.09849,5.16458,66991.29114622,0
+SPE.US,D,20080404,000000,5.17657,5.18505,5.16039,5.17238,177035.58915008,0
+SPE.US,D,20080407,000000,5.17238,5.18924,5.17238,5.18505,66991.29114622,0
+SPE.US,D,20080408,000000,5.17238,5.18505,5.16867,5.16867,156718.56663731,0
+SPE.US,D,20080409,000000,5.16867,5.18505,5.15201,5.17657,38208.92807424,0
+SPE.US,D,20080410,000000,5.18505,5.21381,5.18505,5.20162,184529.44673431,0
+SPE.US,D,20080411,000000,5.17238,5.22229,5.17238,5.22229,20552.968747446,0
+SPE.US,D,20080414,000000,5.22658,5.24695,5.22229,5.23877,65674.095644761,0
+SPE.US,D,20080415,000000,5.24276,5.25533,5.22658,5.24276,90129.409943258,0
+SPE.US,D,20080416,000000,5.22658,5.26372,5.20552,5.22229,124964.30686151,0
+SPE.US,D,20080417,000000,5.22658,5.24695,5.22658,5.23877,13787.466931154,0
+SPE.US,D,20080418,000000,5.23877,5.25962,5.22658,5.23877,61913.317834522,0
+SPE.US,D,20080421,000000,5.24276,5.25124,5.22658,5.24276,42082.54973585,0
+SPE.US,D,20080422,000000,5.23486,5.24276,5.22658,5.23038,47113.33380061,0
+SPE.US,D,20080423,000000,5.23038,5.24276,5.2179,5.23038,72075.419577082,0
+SPE.US,D,20080424,000000,5.2179,5.24276,5.2179,5.23486,48285.884001675,0
+SPE.US,D,20080425,000000,5.24276,5.25962,5.2179,5.25124,126006.5737069,0
+SPE.US,D,20080428,000000,5.25124,5.26772,5.22658,5.25533,73921.95532679,0
+SPE.US,D,20080429,000000,5.25533,5.26772,5.25533,5.26372,95614.646973085,0
+SPE.US,D,20080430,000000,5.2717,5.30456,5.26772,5.28419,67068.23013579,0
+SPE.US,D,20080501,000000,5.28857,5.29667,5.26772,5.28018,84047.126354358,0
+SPE.US,D,20080502,000000,5.2717,5.2717,5.25124,5.26372,44232.738031066,0
+SPE.US,D,20080505,000000,5.29277,5.29277,5.2717,5.2717,34475.848300247,0
+SPE.US,D,20080506,000000,5.28018,5.29667,5.2717,5.29667,43047.87759167,0
+SPE.US,D,20080507,000000,5.28018,5.28857,5.28018,5.28018,44569.217878791,0
+SPE.US,D,20080508,000000,5.28018,5.29277,5.28018,5.28419,29144.489249561,0
+SPE.US,D,20080509,000000,5.28419,5.30456,5.28419,5.29277,72687.853934069,0
+SPE.US,D,20080512,000000,5.30115,5.31324,5.28018,5.31324,159249.34646762,0
+SPE.US,D,20080513,000000,5.30115,5.33411,5.30115,5.3299,385923.91998262,0
+SPE.US,D,20080514,000000,5.34618,5.35457,5.33779,5.34179,64285.090419702,0
+SPE.US,D,20080515,000000,5.34618,5.35457,5.34618,5.35457,20904.836393085,0
+SPE.US,D,20080516,000000,5.34179,5.37085,5.34179,5.36724,42678.570441728,0
+SPE.US,D,20080519,000000,5.33411,5.41656,5.33411,5.41237,140203.35606257,0
+SPE.US,D,20080520,000000,5.38342,5.40789,5.37933,5.3919,117786.4120611,0
+SPE.US,D,20080521,000000,5.38781,5.40038,5.38342,5.38342,87493.993087146,0
+SPE.US,D,20080522,000000,5.34179,5.37933,5.33779,5.37085,173320.97473358,0
+SPE.US,D,20080523,000000,5.37933,5.38342,5.35457,5.35457,105116.09925853,0
+SPE.US,D,20080527,000000,5.35457,5.38781,5.35457,5.37085,112397.60523155,0
+SPE.US,D,20080528,000000,5.37085,5.39619,5.37085,5.3919,108617.33621061,0
+SPE.US,D,20080529,000000,5.38781,5.39619,5.38342,5.39619,34743.595983954,0
+SPE.US,D,20080530,000000,5.39619,5.39619,5.31324,5.37085,79186.633919848,0
+SPE.US,D,20080602,000000,5.36724,5.38342,5.36724,5.37085,95732.620090427,0
+SPE.US,D,20080603,000000,5.35886,5.39619,5.35886,5.39619,74905.748540107,0
+SPE.US,D,20080604,000000,5.37933,5.3919,5.37933,5.37933,57877.611368215,0
+SPE.US,D,20080605,000000,5.35886,5.40038,5.35886,5.40038,42662.15679062,0
+SPE.US,D,20080606,000000,5.37933,5.40789,5.37933,5.3919,40579.674806227,0
+SPE.US,D,20080609,000000,5.37504,5.38342,5.35038,5.37504,88014.100656647,0
+SPE.US,D,20080610,000000,5.35457,5.37085,5.34618,5.35457,111132.728243,0
+SPE.US,D,20080611,000000,5.33779,5.37504,5.33779,5.33779,115122.27131556,0
+SPE.US,D,20080612,000000,5.31714,5.34179,5.31714,5.33411,20678.122837149,0
+SPE.US,D,20080613,000000,5.31714,5.35038,5.30456,5.32152,48945.507605599,0
+SPE.US,D,20080616,000000,5.31714,5.33411,5.30456,5.31324,15492.434940052,0
+SPE.US,D,20080617,000000,5.32152,5.32152,5.28018,5.28419,48088.920188373,0
+SPE.US,D,20080618,000000,5.2717,5.32152,5.2717,5.29667,31394.185304622,0
+SPE.US,D,20080619,000000,5.30456,5.30456,5.26372,5.28419,10644.252743874,0
+SPE.US,D,20080620,000000,5.26372,5.2759,5.21381,5.22229,67873.524893302,0
+SPE.US,D,20080623,000000,5.20991,5.2179,5.12744,5.13134,70661.793875362,0
+SPE.US,D,20080624,000000,5.13933,5.1561,5.13533,5.14781,27620.071402858,0
+SPE.US,D,20080625,000000,5.16039,5.20552,5.14343,5.16039,56405.51203442,0
+SPE.US,D,20080626,000000,5.1561,5.24276,5.14781,5.20552,43843.939670433,0
+SPE.US,D,20080627,000000,5.23877,5.23877,5.16039,5.17238,51096.721754009,0
+SPE.US,D,20080630,000000,5.18505,5.18505,5.14343,5.17238,19351.694656942,0
+SPE.US,D,20080701,000000,5.18505,5.18505,5.1561,5.16458,19502.495076501,0
+SPE.US,D,20080702,000000,5.15201,5.18505,5.15201,5.18505,72556.544725201,0
+SPE.US,D,20080703,000000,5.14343,5.17657,5.14343,5.17657,115844.47196433,0
+SPE.US,D,20080707,000000,5.16458,5.19353,5.11886,5.19353,85898.791370037,0
+SPE.US,D,20080708,000000,5.18924,5.18924,5.15201,5.17657,36963.542296381,0
+SPE.US,D,20080709,000000,5.18505,5.25962,5.15201,5.23877,75128.358683267,0
+SPE.US,D,20080710,000000,5.2179,5.24276,5.2179,5.23877,76002.385604795,0
+SPE.US,D,20080711,000000,5.2179,5.26372,5.2179,5.25124,102931.03195471,0
+SPE.US,D,20080714,000000,5.23038,5.29277,5.22229,5.2717,87553.492572415,0
+SPE.US,D,20080715,000000,5.22229,5.30115,5.22229,5.25533,108109.53887944,0
+SPE.US,D,20080716,000000,5.30456,5.30456,5.26372,5.2717,99061.513705873,0
+SPE.US,D,20080717,000000,5.2717,5.2717,5.21381,5.24276,110567.48313294,0
+SPE.US,D,20080718,000000,5.25533,5.25533,5.24695,5.25124,23671.562458065,0
+SPE.US,D,20080721,000000,5.21381,5.24276,5.21381,5.24276,113218.28778697,0
+SPE.US,D,20080722,000000,5.23038,5.24276,5.20162,5.23877,43148.411204709,0
+SPE.US,D,20080723,000000,5.23486,5.24276,5.14781,5.18086,62152.341628789,0
+SPE.US,D,20080724,000000,5.16867,5.16867,5.10648,5.11886,60257.59077895,0
+SPE.US,D,20080725,000000,5.13933,5.14781,5.11038,5.13533,57490.86471397,0
+SPE.US,D,20080728,000000,5.16039,5.16867,5.14343,5.16867,9432.720121426,0
+SPE.US,D,20080729,000000,5.18086,5.19353,5.15201,5.16867,82711.465495402,0
+SPE.US,D,20080730,000000,5.17657,5.19353,5.16039,5.19353,53916.792185091,0
+SPE.US,D,20080731,000000,5.17657,5.20991,5.17238,5.20991,35182.661151107,0
+SPE.US,D,20080801,000000,5.20991,5.20991,5.18924,5.20162,14996.947847214,0
+SPE.US,D,20080804,000000,5.19353,5.20991,5.19353,5.20552,41840.448382,0
+SPE.US,D,20080805,000000,5.19353,5.22229,5.18924,5.20552,32398.495581824,0
+SPE.US,D,20080806,000000,5.16458,5.17238,5.1561,5.17238,87074.419130684,0
+SPE.US,D,20080807,000000,5.14343,5.16458,5.06894,5.1561,85603.345650083,0
+SPE.US,D,20080808,000000,5.13533,5.17657,5.12314,5.17657,74429.752657961,0
+SPE.US,D,20080811,000000,5.1561,5.18086,5.1561,5.18086,12412.823650816,0
+SPE.US,D,20080812,000000,5.16867,5.17238,5.16867,5.16867,17812.914865519,0
+SPE.US,D,20080813,000000,5.19772,5.19772,5.06534,5.16867,70419.69252151,0
+SPE.US,D,20080814,000000,5.18086,5.18924,5.16039,5.16867,342768.32780556,0
+SPE.US,D,20080815,000000,5.15201,5.20552,5.15201,5.16039,85992.144010716,0
+SPE.US,D,20080818,000000,5.18086,5.19772,5.18086,5.19353,32448.762388344,0
+SPE.US,D,20080819,000000,5.18924,5.18924,5.04409,5.16867,53299.228562133,0
+SPE.US,D,20080820,000000,5.16867,5.19353,5.16867,5.17238,21889.655459597,0
+SPE.US,D,20080821,000000,5.15201,5.16458,5.15201,5.16458,5728.3642368726,0
+SPE.US,D,20080822,000000,5.15201,5.18505,5.15201,5.16867,27570.830449532,0
+SPE.US,D,20080825,000000,5.18505,5.19353,5.16867,5.18924,9788.691179842,0
+SPE.US,D,20080826,000000,5.18924,5.22229,5.18924,5.22229,54053.230659931,0
+SPE.US,D,20080827,000000,5.20162,5.22229,5.20162,5.22229,11612.658159276,0
+SPE.US,D,20080828,000000,5.21381,5.29277,5.20991,5.23038,56137.764350712,0
+SPE.US,D,20080829,000000,5.28018,5.28857,5.25533,5.25533,32753.440787046,0
+SPE.US,D,20080902,000000,5.25962,5.26772,5.23486,5.23877,33287.910301267,0
+SPE.US,D,20080903,000000,5.23877,5.24276,5.23877,5.23877,13549.468990081,0
+SPE.US,D,20080904,000000,5.23038,5.2717,5.23038,5.25962,56889.714742121,0
+SPE.US,D,20080905,000000,5.24276,5.28857,5.23877,5.28857,13771.053280046,0
+SPE.US,D,20080908,000000,5.28857,5.30894,5.2717,5.29277,56233.168697781,0
+SPE.US,D,20080909,000000,5.30894,5.30894,5.23486,5.23877,70913.12790796,0
+SPE.US,D,20080910,000000,5.23486,5.25962,5.23038,5.25124,46580.915992778,0
+SPE.US,D,20080911,000000,5.24695,5.25962,5.2179,5.2179,65130.393451791,0
+SPE.US,D,20080912,000000,5.21381,5.26372,5.21381,5.25533,25793.026863841,0
+SPE.US,D,20080915,000000,5.23486,5.23877,5.12744,5.13134,30243.178020637,0
+SPE.US,D,20080916,000000,5.16039,5.16039,5.04409,5.08991,44994.946954418,0
+SPE.US,D,20080917,000000,4.90372,5.04409,4.90372,4.96601,33382.288795141,0
+SPE.US,D,20080918,000000,4.90372,4.9121,4.80449,4.82136,81903.093178307,0
+SPE.US,D,20080919,000000,4.8623,4.96172,4.84173,4.87916,139569.3787885,0
+SPE.US,D,20080922,000000,4.82516,4.82964,4.62268,4.66402,140429.04376531,0
+SPE.US,D,20080923,000000,4.65163,4.70136,4.4946,4.57308,48830.612047839,0
+SPE.US,D,20080924,000000,4.55251,4.6184,4.54841,4.58544,63278.728436112,0
+SPE.US,D,20080925,000000,4.48612,4.57706,4.48612,4.56469,72516.536450624,0
+SPE.US,D,20080926,000000,4.56469,4.57308,4.50289,4.57308,54994.963892282,0
+SPE.US,D,20080929,000000,4.48612,4.48612,4.37012,4.3747,40851.525902711,0
+SPE.US,D,20080930,000000,4.3747,4.40775,4.29604,4.40355,34087.049939614,0
+SPE.US,D,20081001,000000,4.45717,4.45717,4.3747,4.40355,72286.745335105,0
+SPE.US,D,20081002,000000,4.41574,4.41574,4.35403,4.39547,11892.716081315,0
+SPE.US,D,20081003,000000,4.38699,4.40775,4.30042,4.33317,50071.894412921,0
+SPE.US,D,20081006,000000,4.33317,4.34165,4.06861,4.09747,157231.49323446,0
+SPE.US,D,20081007,000000,4.10185,4.18443,3.96928,3.97338,80841.335122225,0
+SPE.US,D,20081008,000000,3.93632,3.97766,3.21703,3.84528,201113.38947308,0
+SPE.US,D,20081009,000000,3.84528,3.84528,3.59739,3.59739,39166.049104505,0
+SPE.US,D,20081010,000000,3.68824,3.74196,3.39883,3.51883,102474.52728325,0
+SPE.US,D,20081013,000000,3.52682,3.85357,3.51883,3.83281,148299.38947185,0
+SPE.US,D,20081014,000000,4.01062,4.11834,3.93195,4.08938,59015.282560674,0
+SPE.US,D,20081015,000000,4.06452,4.06452,3.88662,3.88662,53496.192375436,0
+SPE.US,D,20081016,000000,3.89501,4.01909,3.64272,3.78319,93547.552786606,0
+SPE.US,D,20081017,000000,3.73376,3.85747,3.65501,3.82062,38700.311754301,0
+SPE.US,D,20081020,000000,3.81643,3.96928,3.81643,3.87015,57916.593789597,0
+SPE.US,D,20081021,000000,3.84109,3.89501,3.81643,3.89501,16690.631470973,0
+SPE.US,D,20081022,000000,3.86195,3.95699,3.84528,3.94861,30728.406581533,0
+SPE.US,D,20081023,000000,3.94861,4.41574,3.91177,4.2587,138499.41390686,0
+SPE.US,D,20081024,000000,4.1349,4.2506,4.04814,4.2506,76999.514909638,0
+SPE.US,D,20081027,000000,4.2506,4.38288,4.18443,4.27517,99643.172467032,0
+SPE.US,D,20081028,000000,4.34165,4.3788,4.19271,4.3788,70001.144418244,0
+SPE.US,D,20081029,000000,4.42002,4.4946,4.30831,4.46954,63855.257931298,0
+SPE.US,D,20081030,000000,4.46954,4.46954,4.27117,4.34165,70212.470176266,0
+SPE.US,D,20081031,000000,4.34165,4.34165,4.23833,4.23833,73277.719520781,0
+SPE.US,D,20081103,000000,4.27946,4.27946,4.17614,4.23404,91211.685063225,0
+SPE.US,D,20081104,000000,4.19271,4.27517,4.19271,4.2548,41660.924073,0
+SPE.US,D,20081105,000000,4.17204,4.29184,4.17204,4.27517,79254.340230671,0
+SPE.US,D,20081106,000000,4.24631,4.33726,4.20109,4.33726,123461.43193188,0
+SPE.US,D,20081107,000000,4.30831,4.3126,4.23833,4.23833,48945.507605599,0
+SPE.US,D,20081110,000000,4.30831,4.30831,4.23833,4.26318,48611.079464263,0
+SPE.US,D,20081111,000000,4.23833,4.24232,4.18443,4.18443,74548.751628497,0
+SPE.US,D,20081112,000000,4.18443,4.21736,4.15557,4.19271,57537.028107713,0
+SPE.US,D,20081113,000000,4.20508,4.27517,4.18013,4.18841,69896.507392427,0
+SPE.US,D,20081114,000000,4.20928,4.30042,4.17614,4.22176,132584.34438863,0
+SPE.US,D,20081117,000000,4.19679,4.2548,4.15098,4.19679,40596.088457335,0
+SPE.US,D,20081118,000000,4.15557,4.22594,4.11413,4.14328,32274.367345316,0
+SPE.US,D,20081119,000000,4.10994,4.1349,4.04395,4.11413,60942.860712731,0
+SPE.US,D,20081120,000000,3.95291,4.05204,3.94861,4.01062,48293.064974035,0
+SPE.US,D,20081121,000000,4.00691,4.02318,3.91585,3.95291,88027.436748173,0
+SPE.US,D,20081124,000000,3.96548,3.99423,3.91976,3.99015,48366.926404023,0
+SPE.US,D,20081125,000000,4.00691,4.03567,3.93195,3.97766,49115.79923585,0
+SPE.US,D,20081126,000000,3.89909,4.03956,3.89909,4.03956,30827.914341378,0
+SPE.US,D,20081128,000000,4.04814,4.22975,4.04814,4.18841,23628.476623905,0
+SPE.US,D,20081201,000000,4.18841,4.18841,3.98195,4.06452,32324.634151836,0
+SPE.US,D,20081202,000000,4.06452,4.06452,3.87015,3.92376,49186.583106255,0
+SPE.US,D,20081203,000000,3.88662,3.96548,3.78739,3.78739,38117.627139949,0
+SPE.US,D,20081204,000000,3.78319,3.82453,3.72509,3.77929,67956.619002039,0
+SPE.US,D,20081205,000000,3.771,3.771,3.72509,3.72958,34538.425345098,0
+SPE.US,D,20081208,000000,3.72509,3.73797,3.64692,3.70911,66825.102928746,0
+SPE.US,D,20081209,000000,3.7214,3.7214,3.5932,3.63863,61349.098577666,0
+SPE.US,D,20081210,000000,3.62616,3.65091,3.61786,3.63863,29415.314492852,0
+SPE.US,D,20081211,000000,3.6013,3.67606,3.57254,3.57254,93878.90336836,0
+SPE.US,D,20081212,000000,3.55197,3.60549,3.55197,3.60549,93159.780279168,0
+SPE.US,D,20081215,000000,3.5314,3.6013,3.51883,3.5314,367706.81895856,0
+SPE.US,D,20081216,000000,3.55596,3.59739,3.49387,3.5314,164564.2918672,0
+SPE.US,D,20081217,000000,3.58901,3.61786,3.55596,3.61367,165815.83276421,0
+SPE.US,D,20081218,000000,3.61367,3.80415,3.53531,3.75844,70288.383312642,0
+SPE.US,D,20081219,000000,3.74196,3.83281,3.70053,3.83281,112461.2081296,0
+SPE.US,D,20081222,000000,3.84528,4.1307,3.84528,3.97766,120977.84134852,0
+SPE.US,D,20081223,000000,3.90329,3.96548,3.88662,3.93195,107589.43130994,0
+SPE.US,D,20081224,000000,3.90729,4.00691,3.8909,3.99823,58767.026087658,0
+SPE.US,D,20081226,000000,3.99015,4.05204,3.96928,4.01909,74545.674068915,0
+SPE.US,D,20081229,000000,4.04395,4.09356,4.04395,4.08938,124336.4847066,0
+SPE.US,D,20081230,000000,4.0729,4.16784,4.02318,4.16366,235740.03819288,0
+SPE.US,D,20081231,000000,4.12222,4.2548,4.12222,4.17614,72620.147623246,0
+SPE.US,D,20090102,000000,4.21736,4.31679,4.21736,4.30422,35906.913506271,0
+SPE.US,D,20090105,000000,4.34165,4.42831,4.2587,4.39547,52821.180973598,0
+SPE.US,D,20090106,000000,4.40355,4.48612,4.40355,4.41574,90677.215549004,0
+SPE.US,D,20090107,000000,4.41574,4.43261,4.40355,4.41574,89355.916634769,0
+SPE.US,D,20090108,000000,4.44089,4.4906,4.40355,4.46954,75188.884021729,0
+SPE.US,D,20090109,000000,4.47383,4.57308,4.47383,4.55251,77821.223318258,0
+SPE.US,D,20090112,000000,4.56888,4.63089,4.56888,4.62678,36799.405785296,0
+SPE.US,D,20090113,000000,4.62268,4.6804,4.62268,4.6804,28295.082804696,0
+SPE.US,D,20090114,000000,4.66402,4.66402,4.56888,4.60212,244823.96822825,0
+SPE.US,D,20090115,000000,4.60611,4.60611,4.51945,4.58136,112455.05301043,0
+SPE.US,D,20090116,000000,4.56888,4.66402,4.56888,4.60611,27153.308199459,0
+SPE.US,D,20090120,000000,4.58544,4.66402,4.58544,4.6145,92748.41314826,0
+SPE.US,D,20090121,000000,4.57706,4.7343,4.57706,4.70536,44657.441253498,0
+SPE.US,D,20090122,000000,4.70536,4.7343,4.66812,4.72153,67480.623119892,0
+SPE.US,D,20090123,000000,4.68479,4.75926,4.6804,4.69716,95775.705924587,0
+SPE.US,D,20090126,000000,4.65993,4.70136,4.65993,4.68479,21096.670940417,0
+SPE.US,D,20090127,000000,4.65554,4.70944,4.65554,4.69716,24694.338092764,0
+SPE.US,D,20090128,000000,4.70136,4.82516,4.70136,4.82516,40877.172232569,0
+SPE.US,D,20090129,000000,4.83345,4.85031,4.76716,4.85031,96635.370901396,0
+SPE.US,D,20090130,000000,4.85429,4.8584,4.82136,4.82136,86882.584583354,0
+SPE.US,D,20090202,000000,4.85031,4.85031,4.78392,4.83345,28751.587476151,0
+SPE.US,D,20090203,000000,4.80887,4.85429,4.80049,4.83773,52250.806597577,0
+SPE.US,D,20090204,000000,4.85429,4.87916,4.80049,4.87058,30935.628926778,0
+SPE.US,D,20090205,000000,4.83345,4.9121,4.83345,4.88325,26497.788008312,0
+SPE.US,D,20090206,000000,4.92888,4.92888,4.8623,4.90001,52171.815901617,0
+SPE.US,D,20090209,000000,4.93248,4.93248,4.89135,4.9121,75428.933669192,0
+SPE.US,D,20090210,000000,4.86678,4.9163,4.86678,4.90372,149264.71732766,0
+SPE.US,D,20090211,000000,4.94135,4.94135,4.90372,4.92478,47325.685411827,0
+SPE.US,D,20090212,000000,4.92888,4.92888,4.86678,4.87476,91964.661307829,0
+SPE.US,D,20090213,000000,4.89573,4.90001,4.87058,4.88325,30902.801624561,0
+SPE.US,D,20090217,000000,4.86678,4.86678,4.77982,4.79221,42088.704855016,0
+SPE.US,D,20090218,000000,4.79611,4.79611,4.73839,4.75078,170011.57232883,0
+SPE.US,D,20090219,000000,4.76335,4.76335,4.6723,4.68479,158317.8717672,0
+SPE.US,D,20090220,000000,4.6184,4.6804,4.51945,4.58965,140007.41810245,0
+SPE.US,D,20090223,000000,4.53593,4.58544,4.53593,4.58136,65130.393451791,0
+SPE.US,D,20090224,000000,4.57706,4.65163,4.56469,4.65163,103908.67004886,0
+SPE.US,D,20090225,000000,4.67641,4.68479,4.66402,4.6723,69604.139232057,0
+SPE.US,D,20090226,000000,4.68888,4.7343,4.6804,4.72153,74386.666823801,0
+SPE.US,D,20090227,000000,4.63927,4.75078,4.63927,4.74278,57626.277335616,0
+SPE.US,D,20090302,000000,4.68479,4.7343,4.6723,4.68888,71822.033838094,0
+SPE.US,D,20090303,000000,4.64755,4.70136,4.64755,4.68888,30313.961891043,0
+SPE.US,D,20090304,000000,4.68888,4.69716,4.65554,4.66402,63303.348912775,0
+SPE.US,D,20090305,000000,4.66402,4.66402,4.63927,4.63927,43474.632520491,0
+SPE.US,D,20090306,000000,4.63517,4.63927,4.59793,4.63517,62313.400580292,0
+SPE.US,D,20090309,000000,4.63089,4.63517,4.51517,4.57308,96499.958279751,0
+SPE.US,D,20090310,000000,4.57308,4.61032,4.57308,4.59793,41475.244644835,0
+SPE.US,D,20090311,000000,4.6184,4.6184,4.59793,4.60611,40077.006741028,0
+SPE.US,D,20090312,000000,4.59374,4.63927,4.59374,4.63927,124570.3792349,0
+SPE.US,D,20090313,000000,4.6145,4.66402,4.6145,4.66402,29986.714722066,0
+SPE.US,D,20090316,000000,4.67641,4.67641,4.65554,4.66402,12058.904298788,0
+SPE.US,D,20090317,000000,4.65993,4.68888,4.63517,4.65993,35195.997242633,0
+SPE.US,D,20090318,000000,4.6145,4.69716,4.6145,4.65993,87140.073735119,0
+SPE.US,D,20090319,000000,4.65993,4.69716,4.65993,4.69716,31713.225648044,0
+SPE.US,D,20090320,000000,4.71383,4.7343,4.68888,4.70136,114401.09651997,0
+SPE.US,D,20090323,000000,4.77564,4.81297,4.74678,4.78392,25074.929627843,0
+SPE.US,D,20090324,000000,4.75487,4.75926,4.70536,4.71782,40298.591030992,0
+SPE.US,D,20090325,000000,4.76716,4.77154,4.72602,4.73031,9390.6601404605,0
+SPE.US,D,20090326,000000,4.77154,4.77154,4.73031,4.75926,32141.006430059,0
+SPE.US,D,20090327,000000,4.79611,4.81687,4.73031,4.74678,75989.049513269,0
+SPE.US,D,20090330,000000,4.75487,4.75926,4.70944,4.71383,51365.495290911,0
+SPE.US,D,20090331,000000,4.74278,4.74678,4.69716,4.70136,81644.578173348,0
+SPE.US,D,20090401,000000,4.71383,4.7343,4.71383,4.71782,66303.96950605,0
+SPE.US,D,20090402,000000,4.75078,4.79221,4.73031,4.75078,25676.079599692,0
+SPE.US,D,20090403,000000,4.7884,4.7884,4.73031,4.77564,34333.254706241,0
+SPE.US,D,20090406,000000,4.77982,4.78392,4.75487,4.77154,13138.101859173,0
+SPE.US,D,20090407,000000,4.77564,4.79221,4.75926,4.79221,49549.735137031,0
+SPE.US,D,20090408,000000,4.79221,4.80449,4.75926,4.80449,48210.996718493,0
+SPE.US,D,20090409,000000,4.79611,4.83773,4.77564,4.77564,72872.50750904,0
+SPE.US,D,20090413,000000,4.79611,4.79611,4.70944,4.79611,93477.794769395,0
+SPE.US,D,20090414,000000,5.05287,5.05287,4.77154,4.7884,65957.231126383,0
+SPE.US,D,20090415,000000,4.77564,4.81687,4.77564,4.80887,46609.639882218,0
+SPE.US,D,20090416,000000,4.80887,4.87476,4.80887,4.87476,78142.315368069,0
+SPE.US,D,20090417,000000,4.87476,4.88325,4.85429,4.8584,162566.95569792,0
+SPE.US,D,20090420,000000,4.87916,4.90001,4.86678,4.88325,40800.233242997,0
+SPE.US,D,20090421,000000,4.88325,4.90372,4.85429,4.88325,94456.45871674,0
+SPE.US,D,20090422,000000,4.90802,4.9782,4.90802,4.96601,36775.811161827,0
+SPE.US,D,20090423,000000,4.93248,4.98658,4.90802,4.98658,36621.933182685,0
+SPE.US,D,20090424,000000,5.01544,5.08581,4.98658,4.98658,66750.215645563,0
+SPE.US,D,20090427,000000,4.98658,5.05677,4.98658,5.04029,89406.183441288,0
+SPE.US,D,20090428,000000,5.01133,5.07324,5.01133,5.07324,68445.950975712,0
+SPE.US,D,20090429,000000,5.09419,5.10648,5.07324,5.09419,107444.78600955,0
+SPE.US,D,20090430,000000,5.09849,5.13134,5.07752,5.11886,77936.118876018,0
+SPE.US,D,20090501,000000,5.11457,5.13933,5.08163,5.11038,34614.338481474,0
+SPE.US,D,20090504,000000,5.11038,5.11038,5.06894,5.08991,62194.401609755,0
+SPE.US,D,20090505,000000,5.06894,5.11457,5.04877,5.11038,43508.485675902,0
+SPE.US,D,20090506,000000,5.13533,5.13533,5.10648,5.12744,31965.585533838,0
+SPE.US,D,20090507,000000,5.16039,5.16039,5.08991,5.09419,33516.675563593,0
+SPE.US,D,20090508,000000,5.09849,5.13134,5.08581,5.12744,65362.236273699,0
+SPE.US,D,20090511,000000,5.08581,5.13933,5.08581,5.11457,52300.047550902,0
+SPE.US,D,20090512,000000,5.14781,5.18086,5.13533,5.18086,41282.38424431,0
+SPE.US,D,20090513,000000,5.16458,5.18924,5.13933,5.17657,56116.221433632,0
+SPE.US,D,20090514,000000,5.15201,5.18924,5.13533,5.18924,62180.039665035,0
+SPE.US,D,20090515,000000,5.20162,5.20991,5.15201,5.20991,63071.506090867,0
+SPE.US,D,20090518,000000,5.26772,5.26772,5.19353,5.21381,100110.96152362,0
+SPE.US,D,20090519,000000,5.21381,5.23038,5.17238,5.17657,113551.69007511,0
+SPE.US,D,20090520,000000,5.20162,5.23038,5.18086,5.19353,19829.742245477,0
+SPE.US,D,20090521,000000,5.22658,5.25533,5.21381,5.25533,15602.20123184,0
+SPE.US,D,20090522,000000,5.25962,5.28419,5.16867,5.22229,47670.372085106,0
+SPE.US,D,20090526,000000,5.22229,5.24695,5.22229,5.24695,19259.367869457,0
+SPE.US,D,20090527,000000,5.25533,5.25962,5.2179,5.2179,11811.673678967,0
+SPE.US,D,20090528,000000,5.2179,5.2179,5.14343,5.20552,77978.178856983,0
+SPE.US,D,20090529,000000,5.22658,5.24695,5.19772,5.2179,43100.196104578,0
+SPE.US,D,20090601,000000,5.24695,5.25533,5.19772,5.25533,50243.211896366,0
+SPE.US,D,20090602,000000,5.25124,5.25533,5.16867,5.20552,55576.622653439,0
+SPE.US,D,20090603,000000,5.20991,5.2179,5.16867,5.17238,52905.300935528,0
+SPE.US,D,20090604,000000,5.18505,5.19772,5.16867,5.18086,42777.052348379,0
+SPE.US,D,20090605,000000,5.19772,5.19772,5.1561,5.16458,52964.800420797,0
+SPE.US,D,20090608,000000,5.16458,5.20162,5.13933,5.1561,51692.742459887,0
+SPE.US,D,20090609,000000,5.13933,5.20552,5.13933,5.14343,58237.685839408,0
+SPE.US,D,20090610,000000,5.17238,5.17238,5.12314,5.13134,22473.365927143,0
+SPE.US,D,20090611,000000,5.1561,5.22658,5.13533,5.13933,62796.577434799,0
+SPE.US,D,20090612,000000,5.16039,5.16039,4.94516,4.99497,147283.79480951,0
+SPE.US,D,20090615,000000,4.99497,5.00365,4.90802,4.96172,49179.402133895,0
+SPE.US,D,20090616,000000,4.94135,4.98658,4.94135,4.95364,39974.4214216,0
+SPE.US,D,20090617,000000,4.9202,4.99077,4.9202,4.9701,27999.637084742,0
+SPE.US,D,20090618,000000,4.94905,4.98658,4.94905,4.9701,68431.589030991,0
+SPE.US,D,20090619,000000,4.99077,4.99497,4.94905,4.99077,59329.193638125,0
+SPE.US,D,20090622,000000,4.99906,4.99906,4.96172,4.96172,63901.421325041,0
+SPE.US,D,20090623,000000,4.99906,4.99906,4.92478,4.94135,48434.632714846,0
+SPE.US,D,20090624,000000,4.90372,4.99077,4.90372,4.9701,53694.182041932,0
+SPE.US,D,20090625,000000,4.9782,4.99077,4.97411,4.98229,58334.11603967,0
+SPE.US,D,20090626,000000,5.00365,5.02811,4.98658,5.02811,45987.972846482,0
+SPE.US,D,20090629,000000,5.04409,5.05677,5.02811,5.03658,48274.599616538,0
+SPE.US,D,20090630,000000,5.06534,5.09419,5.04409,5.08581,46686.57887179,0
+SPE.US,D,20090701,000000,5.08581,5.12314,5.07324,5.11457,31885.568984683,0
+SPE.US,D,20090702,000000,5.12314,5.12314,5.06894,5.12314,45323.219976588,0
+SPE.US,D,20090706,000000,5.10648,5.12744,5.04029,5.102,18788.501253281,0
+SPE.US,D,20090707,000000,5.102,5.11886,5.07752,5.07752,19663.554028004,0
+SPE.US,D,20090708,000000,5.08163,5.17657,5.05287,5.08581,117114.47821885,0
+SPE.US,D,20090709,000000,5.06894,5.11038,5.06534,5.08163,50095.489036389,0
+SPE.US,D,20090710,000000,5.10648,5.14781,5.09419,5.14343,24395.814813228,0
+SPE.US,D,20090713,000000,5.16458,5.20552,5.13933,5.15201,15407.289124927,0
+SPE.US,D,20090714,000000,5.16867,5.23877,5.16458,5.23486,87698.137872809,0
+SPE.US,D,20090715,000000,5.23486,5.25124,5.22229,5.23877,93293.141194424,0
+SPE.US,D,20090716,000000,5.23877,5.2759,5.2179,5.26772,24277.841695885,0
+SPE.US,D,20090717,000000,5.26772,5.26772,5.22229,5.23486,80401.244101878,0
+SPE.US,D,20090720,000000,5.24695,5.25533,5.22658,5.25533,100780.84365949,0
+SPE.US,D,20090721,000000,5.23038,5.25124,5.23038,5.23486,19294.246878063,0
+SPE.US,D,20090722,000000,5.25124,5.25962,5.23038,5.25962,27682.648447709,0
+SPE.US,D,20090723,000000,5.25962,5.30894,5.25962,5.30894,75560.242878059,0
+SPE.US,D,20090724,000000,5.30894,5.3258,5.2759,5.29277,66835.361460688,0
+SPE.US,D,20090727,000000,5.29277,5.3258,5.25962,5.28419,69545.665599982,0
+SPE.US,D,20090728,000000,5.25962,5.3258,5.24276,5.25124,138632.77482212,0
+SPE.US,D,20090729,000000,5.25533,5.25533,5.2179,5.24695,40544.795797621,0
+SPE.US,D,20090730,000000,5.25124,5.28857,5.23038,5.26772,75447.399026688,0
+SPE.US,D,20090731,000000,5.2717,5.29277,5.26372,5.26372,64434.864986068,0
+SPE.US,D,20090803,000000,5.28857,5.37504,5.28857,5.31714,174797.17748016,0
+SPE.US,D,20090804,000000,5.33411,5.37085,5.30894,5.33411,94156.909584009,0
+SPE.US,D,20090805,000000,5.33779,5.38781,5.33779,5.37504,242745.58965663,0
+SPE.US,D,20090806,000000,5.37504,5.37933,5.36276,5.37933,94203.072977752,0
+SPE.US,D,20090807,000000,5.37085,5.38342,5.34179,5.37504,216634.54830258,0
+SPE.US,D,20090810,000000,5.37085,5.37933,5.35886,5.37504,268233.93812178,0
+SPE.US,D,20090811,000000,5.37933,5.40789,5.36724,5.37085,331160.79891226,0
+SPE.US,D,20090812,000000,5.37504,5.39619,5.35457,5.36724,155373.67309961,0
+SPE.US,D,20090813,000000,5.37085,5.40399,5.36724,5.37085,291924.99179053,0
+SPE.US,D,20090814,000000,5.37504,5.41237,5.37504,5.41237,39790.793699823,0
+SPE.US,D,20090817,000000,5.40399,5.4538,5.40399,5.43694,146845.75549554,0
+SPE.US,D,20090818,000000,5.44113,5.49923,5.43694,5.44552,116982.14315679,0
+SPE.US,D,20090819,000000,5.44961,5.48646,5.42505,5.46228,94522.113321174,0
+SPE.US,D,20090820,000000,5.44552,5.45779,5.37933,5.44961,143151.65814293,0
+SPE.US,D,20090821,000000,5.44552,5.46228,5.43353,5.44961,121437.42357957,0
+SPE.US,D,20090824,000000,5.47399,5.47886,5.45779,5.46647,160145.94215942,0
+SPE.US,D,20090825,000000,5.47399,5.50274,5.46228,5.46647,186886.85737478,0
+SPE.US,D,20090826,000000,5.38781,5.50274,5.38342,5.47886,242786.62378441,0
+SPE.US,D,20090827,000000,5.47886,5.50274,5.47399,5.47886,101644.61204908,0
+SPE.US,D,20090828,000000,5.48646,5.5119,5.48646,5.49142,50513.011286462,0
+SPE.US,D,20090831,000000,5.51521,5.52809,5.49543,5.51521,120275.13191044,0
+SPE.US,D,20090901,000000,5.52809,5.56903,5.52418,5.52809,113957.92794005,0
+SPE.US,D,20090902,000000,5.55714,5.55714,5.52809,5.54885,208571.34219552,0
+SPE.US,D,20090903,000000,5.56552,5.58599,5.56142,5.56903,335490.92524532,0
+SPE.US,D,20090904,000000,5.59007,5.61064,5.58169,5.61064,223744.73679215,0
+SPE.US,D,20090908,000000,5.63541,5.66484,5.61913,5.64808,137969.04780542,0
+SPE.US,D,20090909,000000,5.64808,5.68541,5.64808,5.68541,139559.12025656,0
+SPE.US,D,20090910,000000,5.65646,5.68064,5.65207,5.68064,136752.385917,0
+SPE.US,D,20090911,000000,5.48266,5.72226,5.48266,5.70218,78395.701107056,0
+SPE.US,D,20090914,000000,5.69829,5.71826,5.68541,5.71037,157923.9441406,0
+SPE.US,D,20090915,000000,5.71826,5.73103,5.69331,5.73103,67984.317038284,0
+SPE.US,D,20090916,000000,5.7597,5.78055,5.7597,5.78055,116450.75120216,0
+SPE.US,D,20090917,000000,5.78855,5.8095,5.76846,5.80542,101900.04949445,0
+SPE.US,D,20090918,000000,5.8175,5.82997,5.80542,5.82997,136680.57619341,0
+SPE.US,D,20090921,000000,5.84206,5.85873,5.83826,5.84665,93191.58172819,0
+SPE.US,D,20090922,000000,5.84665,5.84665,5.8175,5.83417,111567.68999737,0
+SPE.US,D,20090923,000000,5.85474,5.85474,5.82617,5.83826,143368.11316693,0
+SPE.US,D,20090924,000000,5.83417,5.85873,5.82617,5.84206,100927.54066628,0
+SPE.US,D,20090925,000000,5.85873,5.85873,5.8095,5.84665,148400.94893808,0
+SPE.US,D,20090928,000000,5.78055,5.84206,5.78055,5.8095,125393.1134967,0
+SPE.US,D,20090929,000000,5.82617,5.82997,5.80542,5.82997,89453.372688225,0
+SPE.US,D,20090930,000000,5.84665,5.84665,5.8135,5.84665,121590.27570551,0
+SPE.US,D,20091001,000000,5.84665,5.87111,5.83417,5.87111,170046.45133744,0
+SPE.US,D,20091002,000000,5.82617,5.87969,5.82617,5.87969,124680.14552669,0
+SPE.US,D,20091005,000000,5.87969,5.91245,5.87969,5.91245,85129.401474325,0
+SPE.US,D,20091006,000000,5.9293,5.94588,5.89636,5.92512,85954.187442528,0
+SPE.US,D,20091007,000000,5.92512,5.9412,5.89256,5.92112,126629.26659582,0
+SPE.US,D,20091008,000000,5.91683,5.93389,5.90045,5.90045,122599.71524868,0
+SPE.US,D,20091009,000000,5.90854,5.92512,5.84665,5.88388,203986.80427027,0
+SPE.US,D,20091012,000000,5.79323,5.83826,5.72684,5.76846,388296.718421,0
+SPE.US,D,20091013,000000,5.78855,5.84206,5.73103,5.84206,220455.85145127,0
+SPE.US,D,20091014,000000,5.85873,5.85873,5.74293,5.8095,242464.5058814,0
+SPE.US,D,20091015,000000,5.77617,5.77617,5.69331,5.69829,246895.16582751,0
+SPE.US,D,20091016,000000,5.71427,5.74711,5.69829,5.7056,150209.5281196,0
+SPE.US,D,20091019,000000,5.78055,5.80542,5.73103,5.78855,110937.81613609,0
+SPE.US,D,20091020,000000,5.78465,5.78855,5.75179,5.78855,169109.84737105,0
+SPE.US,D,20091021,000000,5.77189,5.8095,5.76846,5.8095,106973.91939337,0
+SPE.US,D,20091022,000000,5.80054,5.8095,5.72226,5.7597,557383.99702178,0
+SPE.US,D,20091023,000000,5.76398,5.77189,5.72684,5.76398,229478.23029499,0
+SPE.US,D,20091026,000000,5.76398,5.8095,5.76398,5.78855,273878.18239672,0
+SPE.US,D,20091027,000000,5.80542,5.8095,5.78465,5.80054,70934.670825041,0
+SPE.US,D,20091028,000000,5.80054,5.85104,5.79723,5.79723,235360.472511,0
+SPE.US,D,20091029,000000,5.82617,5.82997,5.79723,5.8135,163741.55760538,0
+SPE.US,D,20091030,000000,5.80054,5.91245,5.80054,5.82617,181134.89851443,0
+SPE.US,D,20091102,000000,5.8135,5.84206,5.8135,5.83826,80539.734283106,0
+SPE.US,D,20091103,000000,5.8638,5.8638,5.80542,5.80542,27122.53260363,0
+SPE.US,D,20091104,000000,5.83826,5.84665,5.78465,5.79323,75407.390752111,0
+SPE.US,D,20091105,000000,5.84206,5.84206,5.74711,5.78465,157680.81693356,0
+SPE.US,D,20091106,000000,5.78055,5.78465,5.75579,5.78055,72443.70087383,0
+SPE.US,D,20091109,000000,5.76846,5.78465,5.76846,5.77189,102497.09605353,0
+SPE.US,D,20091110,000000,5.76846,5.78855,5.76846,5.77617,99111.780512393,0
+SPE.US,D,20091111,000000,5.78055,5.78465,5.74711,5.7597,84114.83266518,0
+SPE.US,D,20091112,000000,5.77617,5.78055,5.7597,5.7597,54535.381661243,0
+SPE.US,D,20091113,000000,5.77189,5.78055,5.74293,5.75179,68433.64073738,0
+SPE.US,D,20091116,000000,5.73103,5.7597,5.72684,5.73103,121131.71932766,0
+SPE.US,D,20091117,000000,5.73484,5.74711,5.72684,5.72684,56531.691977316,0
+SPE.US,D,20091118,000000,5.73484,5.75179,5.72684,5.72684,99417.484764289,0
+SPE.US,D,20091119,000000,5.73484,5.73913,5.71427,5.71427,148712.80830914,0
+SPE.US,D,20091120,000000,5.72226,5.73913,5.69829,5.73913,83667.560672473,0
+SPE.US,D,20091123,000000,5.74293,5.74293,5.71826,5.73484,56380.891557757,0
+SPE.US,D,20091124,000000,5.72684,5.74293,5.71427,5.72226,58397.718937716,0
+SPE.US,D,20091125,000000,5.72684,5.73913,5.71037,5.71826,61582.993105963,0
+SPE.US,D,20091127,000000,5.7056,5.71826,5.68064,5.71826,60506.873105161,0
+SPE.US,D,20091130,000000,5.71826,5.72684,5.69331,5.7056,163241.96709975,0
+SPE.US,D,20091201,000000,5.66484,5.68064,5.58599,5.66075,471062.5541357,0
+SPE.US,D,20091202,000000,5.65646,5.68541,5.65207,5.67323,321044.86056343,0
+SPE.US,D,20091203,000000,5.67323,5.68541,5.65646,5.68064,276793.65717487,0
+SPE.US,D,20091204,000000,5.68941,5.69829,5.66484,5.68541,123547.6036002,0
+SPE.US,D,20091207,000000,5.66865,5.68941,5.65646,5.67323,149420.64701319,0
+SPE.US,D,20091208,000000,5.66075,5.67683,5.66075,5.67683,85835.188471991,0
+SPE.US,D,20091209,000000,5.66484,5.67683,5.66075,5.67323,260840.61415059,0
+SPE.US,D,20091210,000000,5.67323,5.68541,5.66075,5.68064,73453.140417004,0
+SPE.US,D,20091211,000000,5.67323,5.70218,5.67323,5.70218,88211.06446995,0
+SPE.US,D,20091214,000000,5.69331,5.69829,5.67683,5.69829,115841.39440475,0
+SPE.US,D,20091215,000000,5.77617,5.77617,5.68064,5.68941,325077.48947016,0
+SPE.US,D,20091216,000000,5.68941,5.75579,5.68064,5.74711,149628.89521163,0
+SPE.US,D,20091217,000000,5.73913,5.78855,5.70218,5.74293,131872.4022718,0
+SPE.US,D,20091218,000000,5.74711,5.77189,5.71826,5.74711,72562.699844366,0
+SPE.US,D,20091221,000000,5.75579,5.77617,5.72684,5.73484,169960.27966912,0
+SPE.US,D,20091222,000000,5.73913,5.76398,5.69331,5.7056,192949.64975298,0
+SPE.US,D,20091223,000000,5.72684,5.77617,5.72684,5.73103,38601.82984765,0
+SPE.US,D,20091224,000000,5.77617,5.83826,5.77617,5.83826,598559.69253388,0
+SPE.US,D,20091228,000000,5.82997,5.84206,5.8175,5.82617,737286.84584989,0
+SPE.US,D,20091229,000000,5.80054,5.82997,5.80054,5.8135,657781.17158661,0
+SPE.US,D,20091230,000000,5.8135,5.83826,5.8135,5.83826,201341.12888221,0
+SPE.US,D,20091231,000000,5.82198,5.83826,5.8135,5.82617,293813.5875212,0
+SPE.US,D,20100104,000000,5.8135,5.82997,5.8135,5.8175,341973.29157999,0
+SPE.US,D,20100105,000000,5.8175,5.82198,5.8095,5.8135,533603.69412513,0
+SPE.US,D,20100106,000000,5.8135,5.8175,5.80542,5.8135,371038.79013358,0
+SPE.US,D,20100107,000000,5.8095,5.8175,5.80054,5.80054,323784.91444536,0
+SPE.US,D,20100108,000000,5.76846,5.8135,5.76846,5.80054,405296.13170345,0
+SPE.US,D,20100111,000000,5.80054,5.8135,5.80054,5.80542,317895.49125698,0
+SPE.US,D,20100112,000000,5.79723,5.8135,5.79723,5.79723,677259.04618645,0
+SPE.US,D,20100113,000000,5.79723,5.8135,5.79723,5.8095,413334.71733384,0
+SPE.US,D,20100114,000000,5.80054,5.8095,5.78465,5.78855,799569.47083434,0
+SPE.US,D,20100115,000000,5.79323,5.79323,5.78055,5.78055,989331.79471269,0
+SPE.US,D,20100119,000000,5.79323,5.80542,5.78855,5.79723,1307169.8381909,0
+SPE.US,D,20100120,000000,5.78855,5.80054,5.75179,5.7597,184854.64219691,0
+SPE.US,D,20100121,000000,5.75179,5.75179,5.50274,5.5778,529009.92352112,0
+SPE.US,D,20100122,000000,5.53286,5.56142,5.45779,5.50274,186289.8108157,0
+SPE.US,D,20100125,000000,5.52028,5.52028,5.44961,5.46228,142637.70569259,0
+SPE.US,D,20100126,000000,5.42894,5.46228,5.40399,5.44552,146321.54451327,0
+SPE.US,D,20100127,000000,5.43353,5.44961,5.42505,5.44552,164488.37873081,0
+SPE.US,D,20100128,000000,5.44961,5.46647,5.42505,5.44552,84629.81096871,0
+SPE.US,D,20100129,000000,5.44552,5.4538,5.43694,5.44961,36248.522619966,0
+SPE.US,D,20100201,000000,5.42086,5.45779,5.42086,5.44552,69292.279860994,0
+SPE.US,D,20100202,000000,5.4538,5.48646,5.4538,5.47886,46216.738108808,0
+SPE.US,D,20100203,000000,5.49142,5.53286,5.48646,5.53286,39054.231106328,0
+SPE.US,D,20100204,000000,5.5119,5.52809,5.48646,5.52028,154984.87473898,0
+SPE.US,D,20100205,000000,5.48266,5.5119,5.45779,5.50761,94176.400794701,0
+SPE.US,D,20100208,000000,5.47886,5.49543,5.47886,5.49543,8002.6807685965,0
+SPE.US,D,20100209,000000,5.49543,5.49543,5.46228,5.46998,49193.764078615,0
+SPE.US,D,20100210,000000,5.47886,5.48646,5.44552,5.46998,82712.491348596,0
+SPE.US,D,20100211,000000,5.45779,5.48266,5.45779,5.48266,31789.138784421,0
+SPE.US,D,20100212,000000,5.49142,5.49142,5.45779,5.47886,46976.895325771,0
+SPE.US,D,20100216,000000,5.46998,5.5119,5.46998,5.49923,39438.926054184,0
+SPE.US,D,20100217,000000,5.50274,5.52418,5.48266,5.49142,147984.4525412,0
+SPE.US,D,20100218,000000,5.49923,5.52418,5.49142,5.50761,138061.37459291,0
+SPE.US,D,20100219,000000,5.50761,5.52028,5.49142,5.50761,129814.54076407,0
+SPE.US,D,20100222,000000,5.50761,5.52418,5.50761,5.52418,72556.544725201,0
+SPE.US,D,20100223,000000,5.52418,5.53286,5.47399,5.52418,102131.89231636,0
+SPE.US,D,20100224,000000,5.53627,5.54037,5.48646,5.53286,60128.333276471,0
+SPE.US,D,20100225,000000,5.52418,5.58169,5.52418,5.5737,42293.875493872,0
+SPE.US,D,20100226,000000,5.55714,5.56142,5.52418,5.55304,58415.158442019,0
+SPE.US,D,20100301,000000,5.56903,5.5778,5.54416,5.5737,60429.93411559,0
+SPE.US,D,20100302,000000,5.56142,5.56903,5.55714,5.56552,40614.553814832,0
+SPE.US,D,20100303,000000,5.56903,5.59466,5.55304,5.59466,356011.06669054,0
+SPE.US,D,20100304,000000,5.5737,5.59007,5.55714,5.58599,38637.73470945,0
+SPE.US,D,20100305,000000,5.59466,5.62323,5.56903,5.62323,88226.452267864,0
+SPE.US,D,20100308,000000,5.62323,5.65207,5.60236,5.62323,176792.46194304,0
+SPE.US,D,20100309,000000,5.632,5.65207,5.59466,5.60236,169200.12245215,0
+SPE.US,D,20100310,000000,5.61064,5.62722,5.55714,5.61064,96133.728689391,0
+SPE.US,D,20100311,000000,5.59865,5.62722,5.56552,5.58169,114144.63322141,0
+SPE.US,D,20100312,000000,5.56552,5.59865,5.56552,5.58599,94748.82687711,0
+SPE.US,D,20100315,000000,5.58599,5.59865,5.56142,5.59466,103157.74551064,0
+SPE.US,D,20100316,000000,5.5778,5.61064,5.5778,5.59466,49395.857157888,0
+SPE.US,D,20100317,000000,5.5778,5.61064,5.5778,5.59466,97948.462990077,0
+SPE.US,D,20100318,000000,5.58169,5.60675,5.5778,5.5778,126727.74850248,0
+SPE.US,D,20100319,000000,5.58169,5.59865,5.5778,5.5778,55860.783988256,0
+SPE.US,D,20100322,000000,5.5778,5.58599,5.52028,5.55714,116986.24656957,0
+SPE.US,D,20100323,000000,5.56142,5.5778,5.55304,5.56552,145348.0098319,0
+SPE.US,D,20100324,000000,5.54037,5.56142,5.53627,5.54037,49529.218073145,0
+SPE.US,D,20100325,000000,5.54037,5.56903,5.51521,5.51521,83708.594800244,0
+SPE.US,D,20100326,000000,5.5119,5.52809,5.47886,5.48646,49982.645185018,0
+SPE.US,D,20100329,000000,5.49543,5.49923,5.46228,5.49142,52307.228523262,0
+SPE.US,D,20100330,000000,5.49142,5.5119,5.49142,5.50761,53669.561565269,0
+SPE.US,D,20100331,000000,5.50761,5.51521,5.48646,5.49543,21587.028767283,0
+SPE.US,D,20100401,000000,5.49543,5.52418,5.49543,5.52418,46193.143485339,0
+SPE.US,D,20100405,000000,5.52418,5.53627,5.52028,5.53627,57935.059147095,0
+SPE.US,D,20100406,000000,5.54037,5.55304,5.53627,5.55304,7354.3415498101,0
+SPE.US,D,20100407,000000,5.54037,5.55304,5.52418,5.55304,38010.938407744,0
+SPE.US,D,20100408,000000,5.55304,5.56552,5.54037,5.54416,60971.584602171,0
+SPE.US,D,20100409,000000,5.54885,5.56142,5.52418,5.54037,44003.97276874,0
+SPE.US,D,20100412,000000,5.54416,5.54885,5.53286,5.54885,34987.749044193,0
+SPE.US,D,20100413,000000,5.54885,5.56903,5.54885,5.56142,44947.75770748,0
+SPE.US,D,20100414,000000,5.56142,5.56142,5.54416,5.55304,46093.635725494,0
+SPE.US,D,20100415,000000,5.55304,5.55304,5.49923,5.53627,97706.361636227,0
+SPE.US,D,20100416,000000,5.56903,5.56903,5.5119,5.53286,85733.629005758,0
+SPE.US,D,20100419,000000,5.53286,5.54885,5.53286,5.53286,27994.50781877,0
+SPE.US,D,20100420,000000,5.53286,5.54037,5.49543,5.5119,61106.997223816,0
+SPE.US,D,20100421,000000,5.5119,5.52028,5.5119,5.52028,8319.6694056297,0
+SPE.US,D,20100422,000000,5.52418,5.53286,5.45779,5.5119,62693.992115371,0
+SPE.US,D,20100423,000000,5.5119,5.51521,5.49142,5.51521,38258.169027565,0
+SPE.US,D,20100426,000000,5.52028,5.53286,5.51521,5.53286,20663.760892429,0
+SPE.US,D,20100427,000000,5.53286,5.54885,5.50274,5.52418,65244.263156356,0
+SPE.US,D,20100428,000000,5.52418,5.54037,5.50274,5.53627,31687.579318187,0
+SPE.US,D,20100429,000000,5.53627,5.54416,5.51521,5.54416,31456.762349474,0
+SPE.US,D,20100430,000000,5.54416,5.54885,5.53286,5.54885,28199.678457627,0
+SPE.US,D,20100503,000000,5.56142,5.5737,5.56142,5.5737,11803.466853412,0
+SPE.US,D,20100504,000000,5.56142,5.56903,5.52028,5.54885,35432.969330512,0
+SPE.US,D,20100505,000000,5.52809,5.52809,5.49142,5.51521,36621.933182685,0
+SPE.US,D,20100506,000000,5.52418,5.52418,5.46998,5.46998,27301.031059436,0
+SPE.US,D,20100507,000000,5.46998,5.49543,5.31324,5.37085,41041.308743653,0
+SPE.US,D,20100510,000000,5.42086,5.50274,5.40038,5.44961,44016.283007072,0
+SPE.US,D,20100511,000000,5.43694,5.43694,5.41237,5.41656,8465.3405592178,0
+SPE.US,D,20100512,000000,5.42086,5.45779,5.42086,5.45779,12332.807101662,0
+SPE.US,D,20100513,000000,5.44552,5.47399,5.41656,5.44552,48571.071189686,0
+SPE.US,D,20100514,000000,5.42086,5.42894,5.39619,5.40399,31970.714799809,0
+SPE.US,D,20100517,000000,5.41656,5.44113,5.34618,5.40399,53866.525378571,0
+SPE.US,D,20100518,000000,5.42894,5.42894,5.41656,5.42086,5988.9309482202,0
+SPE.US,D,20100519,000000,5.40399,5.44961,5.37933,5.40789,20852.517880177,0
+SPE.US,D,20100520,000000,5.38342,5.38342,5.35038,5.37504,34825.664239497,0
+SPE.US,D,20100521,000000,5.35038,5.39619,5.35038,5.39619,8221.1874989786,0
+SPE.US,D,20100524,000000,5.44552,5.44552,5.37504,5.37504,17288.703883241,0
+SPE.US,D,20100525,000000,5.37504,5.37504,5.35038,5.37504,34604.079949532,0
+SPE.US,D,20100526,000000,5.37504,5.3919,5.18924,5.36276,50789.991648918,0
+SPE.US,D,20100527,000000,5.37504,5.41237,5.37504,5.37933,34319.918614715,0
+SPE.US,D,20100528,000000,5.39619,5.40038,5.37933,5.39619,19712.794981329,0
+SPE.US,D,20100601,000000,5.31324,5.41656,5.31324,5.38781,45302.702912702,0
+SPE.US,D,20100602,000000,5.38781,5.43694,5.38781,5.43694,32012.774780774,0
+SPE.US,D,20100603,000000,5.43694,5.44113,5.40399,5.43353,17709.303692896,0
+SPE.US,D,20100604,000000,5.41656,5.41656,5.38781,5.40038,12100.964279754,0
+SPE.US,D,20100607,000000,5.38781,5.38781,5.36276,5.36276,16174.62731425,0
+SPE.US,D,20100608,000000,5.33779,5.35457,5.33411,5.35038,27126.636016408,0
+SPE.US,D,20100609,000000,5.34179,5.37933,5.34179,5.34618,13302.238370259,0
+SPE.US,D,20100610,000000,5.39619,5.39619,5.34179,5.36724,125522.37099919,0
+SPE.US,D,20100611,000000,5.33411,5.37933,5.33411,5.37933,26138.739390314,0
+SPE.US,D,20100614,000000,5.38781,5.38781,5.37504,5.38342,93524.984016332,0
+SPE.US,D,20100615,000000,5.37933,5.3919,5.37933,5.38342,29871.819164307,0
+SPE.US,D,20100616,000000,5.38781,5.39619,5.35457,5.36724,56426.029098306,0
+SPE.US,D,20100617,000000,5.36724,5.37085,5.36276,5.36724,22798.561389731,0
+SPE.US,D,20100618,000000,5.36724,5.37504,5.36724,5.37504,27570.830449532,0
+SPE.US,D,20100621,000000,5.38342,5.40399,5.38342,5.40038,19753.8291091,0
+SPE.US,D,20100622,000000,5.38342,5.39619,5.37933,5.38781,46568.605754447,0
+SPE.US,D,20100623,000000,5.40399,5.40789,5.38781,5.3919,22975.008139147,0
+SPE.US,D,20100624,000000,5.38342,5.38781,5.36276,5.37504,66498.881612964,0
+SPE.US,D,20100625,000000,5.36276,5.37504,5.33411,5.37504,26402.383661244,0
+SPE.US,D,20100628,000000,5.38781,5.3919,5.35457,5.35457,19271.678107788,0
+SPE.US,D,20100629,000000,5.35038,5.35038,5.29277,5.29277,26793.233728266,0
+SPE.US,D,20100630,000000,5.29277,5.30115,5.29277,5.29667,12332.807101662,0
+SPE.US,D,20100701,000000,5.29667,5.29667,5.24695,5.26372,24042.921314395,0
+SPE.US,D,20100702,000000,5.30456,5.34618,5.21381,5.22658,87997.687005539,0
+SPE.US,D,20100706,000000,5.22658,5.26772,5.15201,5.20991,78327.994796234,0
+SPE.US,D,20100707,000000,5.20991,5.25533,5.15201,5.16867,43893.180623758,0
+SPE.US,D,20100708,000000,5.14343,5.2179,5.14343,5.20991,30565.295923643,0
+SPE.US,D,20100709,000000,5.22658,5.22658,5.20991,5.20991,6045.3528739058,0
+SPE.US,D,20100712,000000,5.25124,5.25124,5.20991,5.22658,62372.900065561,0
+SPE.US,D,20100713,000000,5.25962,5.26372,5.25962,5.26372,56327.547191655,0
+SPE.US,D,20100714,000000,5.26372,5.29277,5.26372,5.28419,27484.658781213,0
+SPE.US,D,20100715,000000,5.28018,5.30115,5.28018,5.30115,9188.5670611869,0
+SPE.US,D,20100716,000000,5.29277,5.29277,5.29277,5.29277,5321.1005187425,0
+SPE.US,D,20100719,000000,5.3299,5.35457,5.29277,5.35457,33099.15331352,0
+SPE.US,D,20100720,000000,5.29277,5.37504,5.29277,5.30894,19160.885962806,0
+SPE.US,D,20100721,000000,5.30456,5.37504,5.29277,5.29277,25347.806577522,0
+SPE.US,D,20100722,000000,5.32152,5.36724,5.32152,5.33779,39813.362470098,0
+SPE.US,D,20100723,000000,5.36724,5.37504,5.33779,5.35038,18893.138279098,0
+SPE.US,D,20100726,000000,5.37085,5.41656,5.36724,5.40399,43832.655285296,0
+SPE.US,D,20100727,000000,5.41656,5.42505,5.40399,5.42505,28761.846008094,0
+SPE.US,D,20100728,000000,5.37504,5.44552,5.37504,5.43694,6308.9971448363,0
+SPE.US,D,20100729,000000,5.44961,5.46647,5.44113,5.44113,9916.9228291273,0
+SPE.US,D,20100730,000000,5.40789,5.44113,5.40789,5.44113,33210.971311697,0
+SPE.US,D,20100802,000000,5.44113,5.5119,5.44113,5.50761,63548.527826207,0
+SPE.US,D,20100803,000000,5.49142,5.54037,5.45779,5.47886,30502.718878791,0
+SPE.US,D,20100804,000000,5.45779,5.56142,5.45779,5.56142,33096.075753936,0
+SPE.US,D,20100805,000000,5.51521,5.54885,5.47886,5.52809,15857.638677217,0
+SPE.US,D,20100806,000000,5.48646,5.49142,5.44552,5.44552,67789.404931371,0
+SPE.US,D,20100809,000000,5.46998,5.53627,5.46998,5.49923,35195.997242633,0
+SPE.US,D,20100810,000000,5.48646,5.49543,5.46647,5.49543,33081.713809217,0
+SPE.US,D,20100811,000000,5.44961,5.47886,5.44961,5.4538,7901.1213023626,0
+SPE.US,D,20100812,000000,5.4538,5.46647,5.4538,5.46647,8347.3674418753,0
+SPE.US,D,20100813,000000,5.46647,5.47399,5.46647,5.46647,15100.559019836,0
+SPE.US,D,20100816,000000,5.44961,5.50274,5.34179,5.41656,36039.248568333,0
+SPE.US,D,20100817,000000,5.42505,5.46228,5.42086,5.46228,12443.599246644,0
+SPE.US,D,20100818,000000,5.44113,5.4538,5.43694,5.44113,41854.810326719,0
+SPE.US,D,20100819,000000,5.44113,5.44113,5.43353,5.43353,3388.3931007146,0
+SPE.US,D,20100820,000000,5.39619,5.43694,5.39619,5.40399,25188.799332409,0
+SPE.US,D,20100823,000000,5.42894,5.42894,5.41237,5.42086,61697.888663723,0
+SPE.US,D,20100824,000000,5.39619,5.41656,5.37504,5.3919,17802.656333575,0
+SPE.US,D,20100825,000000,5.38342,5.40038,5.38342,5.38781,7026.0685276397,0
+SPE.US,D,20100826,000000,5.39619,5.40399,5.39619,5.39619,5840.1822350493,0
+SPE.US,D,20100827,000000,5.40789,5.42086,5.40399,5.42086,7258.9372027418,0
+SPE.US,D,20100830,000000,5.42086,5.42505,5.42086,5.42505,8444.8234953322,0
+SPE.US,D,20100831,000000,5.37085,5.38781,5.37085,5.37933,4661.4769148189,0
+SPE.US,D,20100901,000000,5.42894,5.4538,5.42894,5.4538,36549.097605891,0
+SPE.US,D,20100902,000000,5.4538,5.47886,5.4538,5.47886,11975.810190052,0
+SPE.US,D,20100903,000000,5.49923,5.56142,5.49923,5.52028,20314.970806373,0
+SPE.US,D,20100907,000000,5.49923,5.53286,5.49923,5.49923,39795.922965795,0
+SPE.US,D,20100908,000000,5.53286,5.54037,5.48266,5.48266,42977.093721264,0
+SPE.US,D,20100909,000000,5.52418,5.52418,5.49543,5.49543,18733.105180789,0
+SPE.US,D,20100910,000000,5.49923,5.53627,5.49923,5.53627,3244.773653515,0
+SPE.US,D,20100913,000000,5.54037,5.56552,5.54037,5.56552,33861.362236871,0
+SPE.US,D,20100914,000000,5.56552,5.59007,5.56552,5.58599,47636.518929695,0
+SPE.US,D,20100915,000000,5.5737,5.59466,5.5737,5.58169,46072.092808414,0
+SPE.US,D,20100916,000000,5.5778,5.60236,5.5778,5.60236,9432.720121426,0
+SPE.US,D,20100917,000000,5.60236,5.62323,5.54416,5.60236,19351.694656942,0
+SPE.US,D,20100920,000000,5.61913,5.67683,5.60236,5.67323,26861.965892283,0
+SPE.US,D,20100921,000000,5.64808,5.64808,5.49142,5.62323,46004.386497591,0
+SPE.US,D,20100922,000000,5.62323,5.63931,5.61913,5.61913,25426.797273482,0
+SPE.US,D,20100923,000000,5.60675,5.62722,5.59466,5.62323,18291.988307248,0
+SPE.US,D,20100924,000000,5.64409,5.68541,5.62722,5.66484,28040.671212513,0
+SPE.US,D,20100927,000000,5.67323,5.9412,5.67323,5.7056,18488.95212055,0
+SPE.US,D,20100928,000000,5.69331,5.73103,5.68941,5.73103,81947.204865661,0
+SPE.US,D,20100929,000000,5.72226,5.73103,5.72226,5.72226,25637.097178309,0
+SPE.US,D,20100930,000000,5.71427,5.76398,5.71427,5.76398,40804.336655774,0
+SPE.US,D,20101001,000000,5.73103,5.78855,5.73103,5.78055,8913.6384051192,0
+SPE.US,D,20101004,000000,5.74293,5.74293,5.72684,5.72684,27017.895577814,0
+SPE.US,D,20101005,000000,5.76846,5.82617,5.75179,5.8095,21054.610959451,0
+SPE.US,D,20101006,000000,5.78055,5.79323,5.78055,5.78465,5293.4024824969,0
+SPE.US,D,20101007,000000,5.78465,5.78465,5.77189,5.77617,46957.40411508,0
+SPE.US,D,20101008,000000,5.76846,5.78055,5.72226,5.75179,45883.335820666,0
+SPE.US,D,20101011,000000,5.78055,5.78855,5.77617,5.77617,25482.193345973,0
+SPE.US,D,20101012,000000,5.78055,5.8095,5.7597,5.8095,19423.504380541,0
+SPE.US,D,20101013,000000,5.82997,5.85873,5.82997,5.85873,2178.9121846557,0
+SPE.US,D,20101014,000000,5.83417,5.83826,5.82617,5.82617,19750.751549518,0
+SPE.US,D,20101015,000000,5.82997,5.83826,5.82617,5.83826,13459.193908984,0
+SPE.US,D,20101018,000000,5.85104,5.89256,5.85104,5.89256,16292.600431593,0
+SPE.US,D,20101019,000000,5.85474,5.85474,5.85104,5.85104,16190.015112163,0
+SPE.US,D,20101020,000000,5.82198,5.8675,5.8175,5.8675,20988.956355017,0
+SPE.US,D,20101021,000000,5.88807,5.89256,5.85873,5.8638,39910.818523554,0
+SPE.US,D,20101022,000000,5.8638,5.89256,5.85104,5.89256,56895.869861286,0
+SPE.US,D,20101025,000000,5.89256,5.91683,5.78855,5.78855,31247.48829784,0
+SPE.US,D,20101026,000000,5.79723,5.84206,5.7597,5.78855,43369.995494675,0
+SPE.US,D,20101027,000000,5.78855,5.80054,5.77189,5.80054,35865.879378499,0
+SPE.US,D,20101028,000000,5.79723,5.8095,5.78055,5.80542,18083.740108809,0
+SPE.US,D,20101029,000000,5.84206,5.91683,5.79323,5.79723,29536.365169777,0
+SPE.US,D,20101101,000000,5.80542,5.83417,5.79323,5.82997,127211.95121018,0
+SPE.US,D,20101102,000000,5.85474,5.94997,5.85474,5.94997,17092.765923132,0
+SPE.US,D,20101103,000000,5.97873,5.97873,5.87111,5.88807,46772.750540109,0
+SPE.US,D,20101104,000000,5.91245,5.95388,5.90854,5.95388,24940.542859392,0
+SPE.US,D,20101105,000000,5.99131,5.99131,5.93389,5.95875,18348.410232934,0
+SPE.US,D,20101108,000000,5.96256,5.99579,5.96256,5.99579,33270.470796964,0
+SPE.US,D,20101109,000000,5.99579,6.0032,5.97074,5.97074,34169.118195156,0
+SPE.US,D,20101110,000000,5.97463,5.98741,5.93389,5.96256,26249.531535296,0
+SPE.US,D,20101111,000000,5.93721,5.94997,5.85873,5.9412,67501.140183777,0
+SPE.US,D,20101112,000000,5.94588,5.95388,5.93389,5.94588,18620.261329419,0
+SPE.US,D,20101115,000000,5.92112,5.94588,5.92112,5.9293,11358.246567094,0
+SPE.US,D,20101116,000000,5.87111,5.89256,5.85474,5.85474,7698.0023698947,0
+SPE.US,D,20101117,000000,5.83417,5.87969,5.83417,5.87969,23907.50869275,0
+SPE.US,D,20101118,000000,5.87969,5.89636,5.87111,5.89636,24492.24501349,0
+SPE.US,D,20101119,000000,5.8756,5.93389,5.8756,5.93389,58302.314590648,0
+SPE.US,D,20101122,000000,5.91245,5.93389,5.91245,5.93389,34825.664239497,0
+SPE.US,D,20101123,000000,5.89636,5.90045,5.89636,5.90045,7411.7893286899,0
+SPE.US,D,20101124,000000,5.89256,5.91245,5.89256,5.91245,6373.6258960761,0
+SPE.US,D,20101129,000000,5.9412,5.9412,5.89256,5.89256,26297.746635428,0
+SPE.US,D,20101130,000000,5.91683,5.92512,5.88807,5.88807,4836.8978110412,0
+SPE.US,D,20101201,000000,5.88807,5.94997,5.88807,5.94997,10213.394402275,0
+SPE.US,D,20101202,000000,5.93721,5.97463,5.93721,5.97463,17719.562224838,0
+SPE.US,D,20101203,000000,5.96654,5.9995,5.92512,5.96654,58154.591730671,0
+SPE.US,D,20101206,000000,5.96654,5.97873,5.95875,5.96654,41778.897190342,0
+SPE.US,D,20101207,000000,5.98741,6.02036,5.98741,6.0032,26122.325739205,0
+SPE.US,D,20101208,000000,5.9995,6.01596,5.99131,5.99579,35833.052076282,0
+SPE.US,D,20101209,000000,5.99579,5.99579,5.97873,5.98741,38404.866034347,0
+SPE.US,D,20101210,000000,5.98741,6.0032,5.98741,5.99579,32315.401473088,0
+SPE.US,D,20101213,000000,5.9995,5.9995,5.99579,5.9995,6880.3973740516,0
+SPE.US,D,20101214,000000,5.98263,6.02036,5.98263,6.02036,12164.5671778,0
+SPE.US,D,20101215,000000,5.99579,6.01596,5.98741,6.01596,81907.196591084,0
+SPE.US,D,20101216,000000,6.01596,6.02932,6.01596,6.02036,25054.412563957,0
+SPE.US,D,20101217,000000,6.02932,6.04502,5.99579,5.9995,44232.738031066,0
+SPE.US,D,20101220,000000,6.00778,6.01226,5.9995,6.01226,3463.2803838972,0
+SPE.US,D,20101221,000000,6.0032,6.01596,5.99579,6.0032,56031.075618506,0
+SPE.US,D,20101222,000000,5.98263,6.01596,5.98263,6.01226,28064.265835981,0
+SPE.US,D,20101223,000000,6.0032,6.0494,6.0032,6.02425,22712.389721411,0
+SPE.US,D,20101227,000000,6.02036,6.0534,6.02036,6.0534,3444.8150264,0
+SPE.US,D,20101228,000000,6.0534,6.07767,6.03225,6.04101,32744.208108298,0
+SPE.US,D,20101229,000000,6.03614,6.05779,6.03614,6.0534,55289.383759041,0
+SPE.US,D,20101230,000000,6.03614,6.06198,6.03614,6.0534,26717.320591889,0
+SPE.US,D,20101231,000000,6.06422,6.09834,6.06422,6.09834,24155.765165766,0
+SPE.US,D,20110103,000000,6.1193,6.15614,6.1193,6.15293,9116.7573375871,0
+SPE.US,D,20110104,000000,6.14367,6.16911,6.14367,6.16531,22326.668920361,0
+SPE.US,D,20110105,000000,6.20186,6.20186,6.16911,6.20186,18467.409203471,0
+SPE.US,D,20110106,000000,6.20186,6.20186,6.16531,6.17272,14832.811336129,0
+SPE.US,D,20110107,000000,6.16531,6.17272,6.16101,6.17272,32018.92989994,0
+SPE.US,D,20110111,000000,6.17272,6.20995,6.17272,6.18178,10704.778082336,0
+SPE.US,D,20110112,000000,6.18178,6.19805,6.18178,6.18987,37126.652954272,0
+SPE.US,D,20110113,000000,6.20186,6.22321,6.19426,6.19426,9335.2640679692,0
+SPE.US,D,20110114,000000,6.19805,6.19805,6.18987,6.19426,24366.065070594,0
+SPE.US,D,20110118,000000,6.20186,6.20635,6.19805,6.20186,20014.395820448,0
+SPE.US,D,20110119,000000,6.20186,6.20635,6.18987,6.18987,22509.270788943,0
+SPE.US,D,20110120,000000,6.19426,6.19426,6.18987,6.18987,41249.556942092,0
+SPE.US,D,20110121,000000,6.19805,6.22321,6.19805,6.22321,18754.64809787,0
+SPE.US,D,20110124,000000,6.17272,6.19426,6.17272,6.18539,6901.9402911315,0
+SPE.US,D,20110125,000000,6.17272,6.17272,6.17272,6.17272,8778.2257834739,0
+SPE.US,D,20110126,000000,6.16911,6.2389,6.16911,6.19426,71624.044171598,0
+SPE.US,D,20110127,000000,6.20635,6.20635,6.18987,6.18987,5012.3187072634,0
+SPE.US,D,20110128,000000,6.18987,6.19426,6.16101,6.16531,127974.16013352,0
+SPE.US,D,20110131,000000,6.16657,6.18373,6.16287,6.18373,15035.930268596,0
+SPE.US,D,20110201,000000,6.18539,6.21434,6.18539,6.19805,50325.280151908,0
+SPE.US,D,20110202,000000,6.18539,6.24807,6.18178,6.24807,1231.0238331388,0
+SPE.US,D,20110203,000000,6.20186,6.25138,6.19805,6.25138,19961.051454345,0
+SPE.US,D,20110204,000000,6.19426,6.2352,6.18987,6.19805,29189.626790109,0
+SPE.US,D,20110207,000000,6.22321,6.28969,6.22321,6.27702,8421.2288718637,0
+SPE.US,D,20110208,000000,6.27702,6.32205,6.27702,6.32205,41475.244644835,0
+SPE.US,D,20110209,000000,6.30149,6.35938,6.28969,6.28969,7369.7293477243,0
+SPE.US,D,20110211,000000,6.27254,6.34321,6.27254,6.30518,36857.87941737,0
+SPE.US,D,20110214,000000,6.31416,6.34321,6.31416,6.31416,47906.318319791,0
+SPE.US,D,20110215,000000,6.32605,6.34321,6.32605,6.33063,11223.859798643,0
+SPE.US,D,20110216,000000,6.33063,6.36778,6.33063,6.34721,22552.356623103,0
+SPE.US,D,20110217,000000,6.33063,6.36778,6.33063,6.36778,8969.0344776105,0
+SPE.US,D,20110218,000000,6.36778,6.37147,6.34721,6.35938,5343.6692890167,0
+SPE.US,D,20110222,000000,6.33063,6.35588,6.12797,6.31416,174405.30155994,0
+SPE.US,D,20110223,000000,6.31806,6.31806,6.26424,6.31416,14876.923023483,0
+SPE.US,D,20110224,000000,6.25606,6.25606,6.25606,6.25606,1182.8087330075,0
+SPE.US,D,20110225,000000,6.26424,6.31416,6.26424,6.27254,38124.808112308,0
+SPE.US,D,20110228,000000,6.2971,6.32605,6.2971,6.31806,16433.142319209,0
+SPE.US,D,20110301,000000,6.31416,6.31806,6.30518,6.30518,15775.570421674,0
+SPE.US,D,20110302,000000,6.29301,6.33424,6.26424,6.30149,21960.439330002,0
+SPE.US,D,20110303,000000,6.31416,6.34321,6.30518,6.33765,24173.204670069,0
+SPE.US,D,20110304,000000,6.33063,6.4092,6.32605,6.40072,18697.20031899,0
+SPE.US,D,20110307,000000,6.34721,6.36778,6.31806,6.35013,27746.251345754,0
+SPE.US,D,20110308,000000,6.35013,6.52871,6.32605,6.36359,14085.990210691,0
+SPE.US,D,20110309,000000,6.36778,6.38386,6.33765,6.35938,84156.892646146,0
+SPE.US,D,20110310,000000,6.35938,6.36778,6.30518,6.32205,38815.20731206,0
+SPE.US,D,20110311,000000,6.31416,6.31416,6.28453,6.28453,13655.131869092,0
+SPE.US,D,20110314,000000,6.28453,6.29301,6.25138,6.25138,84934.489367412,0
+SPE.US,D,20110315,000000,6.25138,6.25138,6.18987,6.20995,3145.2658936696,0
+SPE.US,D,20110316,000000,6.22321,6.22321,6.16911,6.16911,26000.249209086,0
+SPE.US,D,20110317,000000,6.20186,6.28969,6.20186,6.20635,17152.265408401,0
+SPE.US,D,20110318,000000,6.22701,6.22701,6.20186,6.22321,7766.7345339116,0
+SPE.US,D,20110321,000000,6.2389,6.26064,6.2389,6.24349,4838.9495174298,0
+SPE.US,D,20110322,000000,6.26424,6.26424,6.24349,6.24349,1933.7332712222,0
+SPE.US,D,20110323,000000,6.24349,6.25138,6.24349,6.25138,7219.9547813591,0
+SPE.US,D,20110324,000000,6.26424,6.28453,6.26424,6.26805,16887.595284276,0
+SPE.US,D,20110325,000000,6.28453,6.29301,6.27254,6.27702,16256.695569792,0
+SPE.US,D,20110328,000000,6.29301,6.38386,6.29301,6.37147,52552.407436696,0
+SPE.US,D,20110329,000000,6.36359,6.36359,6.35588,6.35938,3386.341394326,0
+SPE.US,D,20110330,000000,6.38834,6.38834,6.33765,6.35588,16263.876542152,0
+SPE.US,D,20110331,000000,6.33424,6.38181,6.33063,6.33063,7686.7179847575,0
+SPE.US,D,20110401,000000,6.33424,6.37566,6.33424,6.35013,14964.120544997,0
+SPE.US,D,20110404,000000,6.36359,6.38834,6.35588,6.36359,28325.858400524,0
+SPE.US,D,20110405,000000,6.36778,6.37566,6.33765,6.37147,28616.174854506,0
+SPE.US,D,20110406,000000,6.37977,6.4092,6.35588,6.37566,14453.245654243,0
+SPE.US,D,20110407,000000,6.36359,6.36778,6.36359,6.36359,9807.1565373391,0
+SPE.US,D,20110408,000000,6.36778,6.40462,6.35588,6.36359,42217.962357495,0
+SPE.US,D,20110411,000000,6.36778,6.42976,6.36778,6.37977,23592.571762105,0
+SPE.US,D,20110412,000000,6.36778,6.36778,6.33765,6.33765,19232.695686405,0
+SPE.US,D,20110413,000000,6.40072,6.40072,6.35013,6.35588,30496.563759625,0
+SPE.US,D,20110414,000000,6.35013,6.35938,6.32605,6.33424,9085.9817417586,0
+SPE.US,D,20110415,000000,6.33063,6.33424,6.33063,6.33063,13582.296292298,0
+SPE.US,D,20110418,000000,6.30149,6.30948,6.29301,6.29301,10917.129693553,0
+SPE.US,D,20110419,000000,6.31806,6.31806,6.30948,6.30948,4836.8978110412,0
+SPE.US,D,20110420,000000,6.35013,6.37566,6.35013,6.35013,28451.012490226,0
+SPE.US,D,20110421,000000,6.35938,6.35938,6.35588,6.35938,11343.884622374,0
+SPE.US,D,20110425,000000,6.40462,6.48329,6.34721,6.37147,76586.096072342,0
+SPE.US,D,20110426,000000,6.35938,6.37566,6.35938,6.37147,43293.056505103,0
+SPE.US,D,20110427,000000,6.37566,6.39721,6.37566,6.39253,8101.1626752476,0
+SPE.US,D,20110428,000000,6.38386,6.39721,6.37566,6.39721,14659.442146295,0
+SPE.US,D,20110429,000000,6.38181,6.43796,6.38181,6.43796,8685.8989959886,0
+SPE.US,D,20110502,000000,6.43796,6.45063,6.40072,6.42138,27841.655692822,0
+SPE.US,D,20110503,000000,6.42138,6.43318,6.4092,6.43318,6831.156420726,0
+SPE.US,D,20110504,000000,6.42138,6.42976,6.39253,6.42138,39559.97673111,0
+SPE.US,D,20110505,000000,6.38834,6.39253,6.37147,6.37566,6152.0416061112,0
+SPE.US,D,20110506,000000,6.37566,6.39253,6.37566,6.39253,15540.650040183,0
+SPE.US,D,20110509,000000,6.37977,6.39721,6.35938,6.35938,5535.5038363475,0
+SPE.US,D,20110510,000000,6.38386,6.38834,6.38386,6.38834,570.37437602098,0
+SPE.US,D,20110511,000000,6.39253,6.39253,6.37147,6.37147,5621.6755046672,0
+SPE.US,D,20110512,000000,6.37147,6.39253,6.37147,6.39253,8757.7087195883,0
+SPE.US,D,20110513,000000,6.37977,6.39721,6.35588,6.39721,4828.6909854869,0
+SPE.US,D,20110516,000000,6.40462,6.43796,6.38834,6.38834,5478.0560574677,0
+SPE.US,D,20110517,000000,6.37566,6.37566,6.37147,6.37147,23973.163297184,0
+SPE.US,D,20110518,000000,6.37977,6.44586,6.37977,6.44586,21298.76401969,0
+SPE.US,D,20110519,000000,6.42597,6.44586,6.42597,6.43318,38203.798808268,0
+SPE.US,D,20110520,000000,6.42976,6.44586,6.4171,6.44586,29745.639221411,0
+SPE.US,D,20110523,000000,6.35588,6.39721,6.35013,6.35013,45642.26032001,0
+SPE.US,D,20110524,000000,6.37147,6.37566,6.36778,6.37566,4594.7964571906,0
+SPE.US,D,20110525,000000,6.37566,6.37566,6.35588,6.35588,23151.454888564,0
+SPE.US,D,20110526,000000,6.35588,6.35588,6.34321,6.34321,3726.9246548277,0
+SPE.US,D,20110527,000000,6.38386,6.39721,6.38386,6.39721,3780.2690209304,0
+SPE.US,D,20110531,000000,6.4171,6.42976,6.38834,6.42597,71170.617059726,0
+SPE.US,D,20110601,000000,6.4092,6.4092,6.36778,6.37566,22867.293553747,0
+SPE.US,D,20110602,000000,6.35938,6.37977,6.35588,6.35588,22140.989492196,0
+SPE.US,D,20110603,000000,6.35588,6.36359,6.32605,6.34721,23556.666900306,0
+SPE.US,D,20110606,000000,6.35013,6.36359,6.34721,6.35588,18885.957306737,0
+SPE.US,D,20110607,000000,6.35938,6.36359,6.33424,6.36359,19518.90872761,0
+SPE.US,D,20110608,000000,6.35588,6.39253,6.35588,6.36778,11395.177282088,0
+SPE.US,D,20110609,000000,6.37147,6.38386,6.37147,6.37977,3281.7043685092,0
+SPE.US,D,20110610,000000,6.36359,6.36778,6.35938,6.36778,2647.7270944427,0
+SPE.US,D,20110613,000000,6.34721,6.35588,6.32605,6.32605,12588.244547038,0
+SPE.US,D,20110614,000000,6.36778,6.37566,6.36778,6.37566,2659.0114795798,0
+SPE.US,D,20110615,000000,6.32605,6.33063,6.32605,6.32605,9552.7449451571,0
+SPE.US,D,20110616,000000,6.33424,6.33424,6.33063,6.33063,5235.954703617,0
+SPE.US,D,20110617,000000,6.36778,6.37147,6.33765,6.36359,9861.5267566361,0
+SPE.US,D,20110620,000000,6.37147,6.37147,6.32205,6.32605,30963.326963023,0
+SPE.US,D,20110621,000000,6.32605,6.34321,6.32605,6.34321,13302.238370259,0
+SPE.US,D,20110622,000000,6.35938,6.35938,6.33424,6.33765,11049.464755615,0
+SPE.US,D,20110623,000000,6.31806,6.32205,6.28969,6.32205,13308.393489424,0
+SPE.US,D,20110624,000000,6.30149,6.31416,6.2971,6.31416,11359.272420289,0
+SPE.US,D,20110627,000000,6.33063,6.36778,6.33063,6.36778,5321.1005187425,0
+SPE.US,D,20110628,000000,6.35588,6.4092,6.35588,6.37977,4916.9143601952,0
+SPE.US,D,20110629,000000,6.36778,6.44195,6.36778,6.44195,15696.579725714,0
+SPE.US,D,20110630,000000,6.34721,6.4674,6.34721,6.4674,28541.287571323,0
+SPE.US,D,20110701,000000,6.47461,6.49936,6.44586,6.49615,34238.876212367,0
+SPE.US,D,20110705,000000,6.51214,6.5948,6.48727,6.48727,4108.5420431007,0
+SPE.US,D,20110706,000000,6.47939,6.49187,6.47939,6.49187,14410.159820084,0
+SPE.US,D,20110707,000000,6.51214,6.51214,6.51214,6.51214,527.28854186112,0
+SPE.US,D,20110708,000000,6.47939,6.47939,6.4713,6.47461,9745.6053456822,0
+SPE.US,D,20110711,000000,6.45063,6.45063,6.42976,6.43318,24860.526310238,0
+SPE.US,D,20110712,000000,6.42138,6.48329,6.42138,6.45063,18462.279937499,0
+SPE.US,D,20110713,000000,6.45872,6.53749,6.45872,6.48727,5008.2152944863,0
+SPE.US,D,20110714,000000,6.48329,6.51614,6.45063,6.45063,14288.083289964,0
+SPE.US,D,20110715,000000,6.4674,6.48727,6.45872,6.45872,9688.1575668023,0
+SPE.US,D,20110718,000000,6.45872,6.4674,6.42976,6.43318,5516.0126256561,0
+SPE.US,D,20110719,000000,6.49187,6.52871,6.48727,6.48727,9985.6549931442,0
+SPE.US,D,20110720,000000,6.49187,6.49615,6.49187,6.49187,4792.786123687,0
+SPE.US,D,20110721,000000,6.4713,6.55815,6.4713,6.5328,55627.915313154,0
+SPE.US,D,20110722,000000,6.55025,6.55025,6.53749,6.53749,26841.448828397,0
+SPE.US,D,20110725,000000,6.4713,6.52462,6.4713,6.51214,14122.920925685,0
+SPE.US,D,20110726,000000,6.47939,6.51614,6.47461,6.49187,12780.079094369,0
+SPE.US,D,20110727,000000,6.45472,6.48329,6.45472,6.45472,5074.8957521147,0
+SPE.US,D,20110728,000000,6.43796,6.4713,6.42138,6.42138,39407.124605161,0
+SPE.US,D,20110729,000000,6.38386,6.4171,6.37147,6.4133,9625.5805219512,0
+SPE.US,D,20110801,000000,6.44195,6.44195,6.38386,6.40462,23690.027815562,0
+SPE.US,D,20110802,000000,6.39253,6.40072,6.38834,6.38834,20283.16935735,0
+SPE.US,D,20110803,000000,6.36778,6.37566,6.35013,6.37566,7004.5256105598,0
+SPE.US,D,20110804,000000,6.31416,6.32205,6.24349,6.24349,57754.508984901,0
+SPE.US,D,20110805,000000,6.26805,6.26805,6.14367,6.18987,27482.607074824,0
+SPE.US,D,20110808,000000,6.09883,6.09883,5.82997,5.82997,111867.2391301,0
+SPE.US,D,20110809,000000,5.8135,5.91245,5.8135,5.91245,13943.396616686,0
+SPE.US,D,20110810,000000,5.89256,5.92112,5.85104,5.92112,13611.020181738,0
+SPE.US,D,20110811,000000,5.88807,5.96256,5.8675,5.96256,83344.416916274,0
+SPE.US,D,20110812,000000,5.95875,6.02036,5.95875,6.02036,12973.965348089,0
+SPE.US,D,20110815,000000,6.06198,6.08245,6.02932,6.02932,22963.72375401,0
+SPE.US,D,20110816,000000,5.9995,5.9995,5.91245,5.99579,13019.102888637,0
+SPE.US,D,20110817,000000,6.02425,6.08245,6.02425,6.08245,11445.444088608,0
+SPE.US,D,20110818,000000,6.05779,6.05779,5.9293,6.01596,28471.529554112,0
+SPE.US,D,20110819,000000,6.01596,6.02036,5.97463,5.9995,10033.870093276,0
+SPE.US,D,20110822,000000,6.01226,6.01596,5.92112,5.99131,7373.8327605014,0
+SPE.US,D,20110823,000000,5.9293,5.95875,5.92112,5.95388,12795.466892283,0
+SPE.US,D,20110825,000000,5.9995,5.9995,5.96256,5.99131,8591.5205021146,0
+SPE.US,D,20110826,000000,5.98741,6.03225,5.98741,6.03225,4878.9577920068,0
+SPE.US,D,20110829,000000,6.04101,6.0494,6.03614,6.04502,18876.72462799,0
+SPE.US,D,20110830,000000,6.05779,6.09883,6.05779,6.05779,1693.6836237602,0
+SPE.US,D,20110831,000000,6.11608,6.16657,6.08976,6.13246,6577.7706817383,0
+SPE.US,D,20110901,000000,6.1076,6.12368,6.08245,6.1076,3969.0260086784,0
+SPE.US,D,20110902,000000,6.08128,6.1076,6.08128,6.08527,120768.56729689,0
+SPE.US,D,20110906,000000,6.04502,6.04502,5.92512,6.0032,7075.3094809653,0
+SPE.US,D,20110907,000000,6.0494,6.11082,6.0494,6.11082,21343.901560238,0
+SPE.US,D,20110908,000000,6.03614,6.10292,6.03614,6.09044,28356.633996353,0
+SPE.US,D,20110909,000000,6.06949,6.08245,5.94997,6.06559,194161.18237542,0
+SPE.US,D,20110912,000000,6.04502,6.07397,5.99131,6.04101,37126.652954272,0
+SPE.US,D,20110913,000000,6.04101,6.0494,5.99131,6.04101,7778.0189190486,0
+SPE.US,D,20110914,000000,6.04502,6.06949,6.04502,6.06198,25836.112698,0
+SPE.US,D,20110915,000000,6.08245,6.08674,6.08245,6.08245,43096.092691801,0
+SPE.US,D,20110916,000000,6.12368,6.15293,6.1154,6.1154,8312.4884332698,0
+SPE.US,D,20110919,000000,6.07397,6.08245,6.04101,6.04101,47486.744363329,0
+SPE.US,D,20110920,000000,6.04502,6.09883,6.04502,6.07767,22842.673077084,0
+SPE.US,D,20110921,000000,6.07397,6.07397,6.04502,6.04502,23815.181905264,0
+SPE.US,D,20110922,000000,6.00778,6.00778,5.91245,5.93389,75427.907815997,0
+SPE.US,D,20110923,000000,5.90455,5.96256,5.90045,5.94588,44558.959346847,0
+SPE.US,D,20110926,000000,5.93721,5.93721,5.8675,5.90045,8706.4160598742,0
+SPE.US,D,20110927,000000,5.90455,5.95388,5.90455,5.95388,12801.622011449,0
+SPE.US,D,20110928,000000,5.95388,5.95388,5.90854,5.93389,15252.38529259,0
+SPE.US,D,20110929,000000,5.97074,5.98741,5.97074,5.98741,22749.320436405,0
+SPE.US,D,20110930,000000,5.93145,5.94003,5.93145,5.93145,2714.4075520711,0
+SPE.US,D,20111003,000000,5.85873,5.91245,5.82617,5.82617,50716.13021893,0
+SPE.US,D,20111004,000000,5.78465,5.82617,5.74293,5.74293,15602.20123184,0
+SPE.US,D,20111005,000000,5.77189,5.8638,5.76846,5.85104,37638.553698219,0
+SPE.US,D,20111006,000000,5.84665,5.9995,5.84665,5.9995,4354.7468097285,0
+SPE.US,D,20111007,000000,5.97463,6.05779,5.89256,5.93389,41254.686208064,0
+SPE.US,D,20111010,000000,5.96256,5.98741,5.96256,5.98741,6166.4035508311,0
+SPE.US,D,20111011,000000,6.02932,6.03614,5.95875,5.95875,5080.0250180862,0
+SPE.US,D,20111012,000000,5.97463,6.01596,5.97463,5.97463,5850.4407669921,0
+SPE.US,D,20111013,000000,5.91683,6.03614,5.91245,6.03225,20637.088709378,0
+SPE.US,D,20111014,000000,6.03614,6.09044,6.03614,6.05779,9023.4046969074,0
+SPE.US,D,20111017,000000,6.02932,6.17272,6.0032,6.01596,153473.79298381,0
+SPE.US,D,20111018,000000,6.02036,6.02425,6.01596,6.02425,23312.513840066,0
+SPE.US,D,20111019,000000,6.04101,6.04101,6.04101,6.04101,4836.8978110412,0
+SPE.US,D,20111020,000000,6.04502,6.13197,6.04502,6.13197,5383.6775635937,0
+SPE.US,D,20111021,000000,6.26424,6.31806,6.21434,6.21434,20014.395820448,0
+SPE.US,D,20111024,000000,6.26424,6.28053,6.13197,6.18178,10302.643630177,0
+SPE.US,D,20111025,000000,6.09044,6.16101,6.08674,6.09883,8827.4667367995,0
+SPE.US,D,20111026,000000,6.12368,6.18178,6.09044,6.12797,19088.050386011,0
+SPE.US,D,20111027,000000,6.18539,6.20635,6.13197,6.15614,7742.1140572488,0
+SPE.US,D,20111028,000000,6.16911,6.34321,6.16531,6.26424,7991.3963834594,0
+SPE.US,D,20111031,000000,6.1885,6.24349,6.17954,6.24349,3063.197638127,0
+SPE.US,D,20111101,000000,6.03225,6.16911,6.03225,6.07767,19269.6264014,0
+SPE.US,D,20111102,000000,6.10292,6.1076,6.10292,6.1076,4594.7964571906,0
+SPE.US,D,20111103,000000,6.1076,6.13655,6.08976,6.13655,6464.9268303673,0
+SPE.US,D,20111104,000000,6.18373,6.18373,6.17604,6.17604,557.03828449531,0
+SPE.US,D,20111108,000000,6.18178,6.20635,6.1193,6.20635,19080.869413651,0
+SPE.US,D,20111109,000000,6.12797,6.16101,6.04502,6.14367,12745.200085763,0
+SPE.US,D,20111110,000000,6.17145,6.22321,6.07709,6.16657,36408.555718274,0
+SPE.US,D,20111111,000000,6.14367,6.27702,6.13996,6.24807,18216.075170871,0
+SPE.US,D,20111114,000000,6.18539,6.26064,6.18539,6.20995,6633.1667542296,0
+SPE.US,D,20111115,000000,6.12797,6.21902,6.11082,6.21434,12481.555814833,0
+SPE.US,D,20111116,000000,6.1154,6.14367,6.1154,6.13655,19645.088670507,0
+SPE.US,D,20111117,000000,6.13655,6.19805,6.05779,6.06559,21531.632694791,0
+SPE.US,D,20111118,000000,6.13996,6.15614,6.10292,6.11082,13758.743041714,0
+SPE.US,D,20111121,000000,6.07397,6.07397,5.97463,6.03225,35928.45642335,0
+SPE.US,D,20111122,000000,6.01226,6.01226,6.0032,6.00778,4928.1987453324,0
+SPE.US,D,20111123,000000,5.97074,6.00778,5.91245,6.00778,44617.432978922,0
+SPE.US,D,20111125,000000,5.95271,5.96547,5.95271,5.96547,3736.1573335763,0
+SPE.US,D,20111128,000000,6.04502,6.11082,6.03614,6.11082,9185.489501604,0
+SPE.US,D,20111129,000000,6.02932,6.08245,6.01596,6.05779,6802.4325312862,0
+SPE.US,D,20111130,000000,6.12426,6.15458,6.12426,6.14582,49672.837520345,0
+SPE.US,D,20111201,000000,6.15293,6.16101,6.14367,6.16101,9116.7573375871,0
+SPE.US,D,20111202,000000,6.17145,6.17604,6.17145,6.17604,4354.7468097285,0
+SPE.US,D,20111205,000000,6.18987,6.23159,6.12368,6.22701,35098.541189176,0
+SPE.US,D,20111206,000000,6.23159,6.28715,6.23159,6.27857,73791.671971117,0
+SPE.US,D,20111207,000000,6.25265,6.25265,6.22321,6.22321,2422.0393917006,0
+SPE.US,D,20111208,000000,6.20995,6.24349,6.18373,6.20186,39939.542412994,0
+SPE.US,D,20111209,000000,6.25675,6.30411,6.22321,6.28715,23630.528330294,0
+SPE.US,D,20111212,000000,6.28715,6.29563,6.20186,6.26541,21526.503428821,0
+SPE.US,D,20111213,000000,6.29066,6.31279,6.24934,6.27857,32763.699318989,0
+SPE.US,D,20111214,000000,6.20556,6.23569,6.17954,6.20556,13749.510362967,0
+SPE.US,D,20111215,000000,6.25265,6.30411,6.20556,6.29563,60027.799663431,0
+SPE.US,D,20111216,000000,6.30022,6.32605,6.22321,6.28715,22793.432123759,0
+SPE.US,D,20111219,000000,6.36836,6.3978,6.28715,6.28715,60604.329158617,0
+SPE.US,D,20111220,000000,6.31279,6.41125,6.27857,6.37683,9940.5174525958,0
+SPE.US,D,20111221,000000,6.34321,6.35588,6.30022,6.33063,14407.082260502,0
+SPE.US,D,20111222,000000,6.3978,6.3978,6.37683,6.37683,6836.2856866975,0
+SPE.US,D,20111223,000000,6.44517,6.45872,6.36836,6.40325,11482.374803602,0
+SPE.US,D,20111227,000000,6.31737,6.34721,6.30832,6.30832,3796.6826720389,0
+SPE.US,D,20111228,000000,6.32069,6.32069,6.23569,6.23569,17856.000699678,0
+SPE.US,D,20111229,000000,6.26123,6.30411,6.26123,6.26123,4475.7974866538,0
+SPE.US,D,20111230,000000,6.21434,6.24476,5.96109,6.21434,13542.288017721,0
+SPE.US,D,20120103,000000,6.22321,6.34321,6.22321,6.34321,44638.975896002,0
+SPE.US,D,20120104,000000,6.28715,6.33063,6.28715,6.33063,4477.8491930424,0
+SPE.US,D,20120105,000000,6.30022,6.4246,6.29563,6.32069,39656.406931372,0
+SPE.US,D,20120106,000000,6.25675,6.35091,6.25675,6.34321,19615.338927873,0
+SPE.US,D,20120109,000000,6.28317,6.35091,6.28317,6.35091,8952.6208265019,0
+SPE.US,D,20120110,000000,6.36359,6.3938,6.36359,6.38532,33680.812074678,0
+SPE.US,D,20120111,000000,6.39059,6.39059,6.38532,6.38532,9777.406794705,0
+SPE.US,D,20120112,000000,6.35988,6.42812,6.35988,6.40696,67905.326342325,0
+SPE.US,D,20120113,000000,6.39059,6.44995,6.37683,6.3978,52035.377426777,0
+SPE.US,D,20120117,000000,6.48406,6.51018,6.43796,6.51018,40292.435911827,0
+SPE.US,D,20120118,000000,6.4713,6.4713,6.41125,6.41983,10381.634326137,0
+SPE.US,D,20120119,000000,6.41125,6.48006,6.41125,6.48006,17671.347124707,0
+SPE.US,D,20120120,000000,6.45872,6.4713,6.45394,6.4713,6067.92164418,0
+SPE.US,D,20120123,000000,6.46242,6.4674,6.46242,6.4674,1711.123128063,0
+SPE.US,D,20120124,000000,6.43796,6.52277,6.43796,6.49742,19752.803255907,0
+SPE.US,D,20120125,000000,6.4674,6.53933,6.44128,6.53933,16651.649049591,0
+SPE.US,D,20120126,000000,6.53622,6.56536,6.51468,6.51809,23765.940951939,0
+SPE.US,D,20120127,000000,6.51809,6.52277,6.30832,6.51018,14492.228075627,0
+SPE.US,D,20120130,000000,6.4713,6.53622,6.44128,6.53622,7712.3643146146,0
+SPE.US,D,20120131,000000,6.53797,6.56293,6.53797,6.53797,23507.42594698,0
+SPE.US,D,20120201,000000,6.55201,6.6216,6.54879,6.55201,19503.520929696,0
+SPE.US,D,20120202,000000,6.55766,6.57823,6.55766,6.57823,3121.6712702011,0
+SPE.US,D,20120203,000000,6.59958,6.65982,6.59958,6.65982,17786.242682467,0
+SPE.US,D,20120206,000000,6.62551,6.67697,6.60484,6.67697,32574.942331242,0
+SPE.US,D,20120207,000000,6.63887,6.64705,6.63369,6.64316,7864.1905873684,0
+SPE.US,D,20120208,000000,6.65154,6.69423,6.64705,6.67337,9611.2185772312,0
+SPE.US,D,20120209,000000,6.707,6.75048,6.707,6.75048,1699.8387429258,0
+SPE.US,D,20120210,000000,6.746,6.746,6.746,6.746,5643.2184217471,0
+SPE.US,D,20120213,000000,6.75048,6.75857,6.71988,6.746,21605.494124781,0
+SPE.US,D,20120214,000000,6.72923,6.72923,6.68165,6.72923,2860.0787056592,0
+SPE.US,D,20120215,000000,6.72455,6.78811,6.72455,6.74025,9801.0014181735,0
+SPE.US,D,20120216,000000,6.76256,6.83538,6.75048,6.78001,26611.657712878,0
+SPE.US,D,20120217,000000,6.80584,6.80584,6.74025,6.74025,3228.3600024065,0
+SPE.US,D,20120221,000000,6.75048,6.79259,6.73254,6.75048,26925.568790329,0
+SPE.US,D,20120222,000000,6.75048,6.75048,6.746,6.75048,6112.0333315342,0
+SPE.US,D,20120223,000000,6.73692,6.74025,6.707,6.7113,52195.410525085,0
+SPE.US,D,20120224,000000,6.746,6.75048,6.73692,6.74025,28129.920440416,0
+SPE.US,D,20120227,000000,6.707,6.72455,6.707,6.71988,1305.9111163215,0
+SPE.US,D,20120228,000000,6.72455,6.72455,6.707,6.707,11922.465823949,0
+SPE.US,D,20120229,000000,6.71568,6.72923,6.7113,6.72923,9689.1834199966,0
+SPE.US,D,20120301,000000,6.746,6.746,6.7113,6.74025,21695.769205877,0
+SPE.US,D,20120302,000000,6.73254,6.73692,6.72923,6.72923,19172.170347942,0
+SPE.US,D,20120305,000000,6.75857,6.75857,6.70319,6.72455,16156.161956753,0
+SPE.US,D,20120306,000000,6.72455,6.73692,6.71988,6.73692,44956.990386229,0
+SPE.US,D,20120307,000000,6.68517,6.75857,6.68517,6.71568,11426.978731111,0
+SPE.US,D,20120308,000000,6.78001,6.79259,6.75048,6.75048,10568.339607497,0
+SPE.US,D,20120309,000000,6.69423,6.78811,6.69423,6.75857,13637.69236479,0
+SPE.US,D,20120312,000000,6.7537,6.76256,6.72455,6.72923,24268.609017137,0
+SPE.US,D,20120313,000000,6.76256,6.79659,6.746,6.79659,12164.5671778,0
+SPE.US,D,20120314,000000,6.83538,7.02021,6.72923,6.88276,86266.04681359,0
+SPE.US,D,20120315,000000,6.87856,6.93851,6.86121,6.93413,9839.9838395561,0
+SPE.US,D,20120316,000000,6.78811,6.85283,6.78811,6.80117,43626.458793245,0
+SPE.US,D,20120319,000000,6.7537,6.89533,6.7537,6.89533,40904.870268814,0
+SPE.US,D,20120320,000000,6.86121,6.87856,6.8271,6.8271,7651.8389761519,0
+SPE.US,D,20120321,000000,6.83119,6.8655,6.83119,6.85283,20187.765010282,0
+SPE.US,D,20120322,000000,6.85283,6.85742,6.84796,6.85742,39681.027408035,0
+SPE.US,D,20120323,000000,6.83538,6.87856,6.83538,6.87408,9569.1585962656,0
+SPE.US,D,20120326,000000,6.92127,6.94232,6.88276,6.94232,1153.0589903733,0
+SPE.US,D,20120327,000000,6.86998,6.87856,6.86998,6.87408,3496.1076861142,0
+SPE.US,D,20120328,000000,6.79659,6.8271,6.79259,6.80117,3562.7881437425,0
+SPE.US,D,20120329,000000,6.83538,6.86121,6.83538,6.86121,4342.4365713972,0
+SPE.US,D,20120330,000000,6.80808,6.88197,6.80808,6.88197,7506.1678225639,0
+SPE.US,D,20120403,000000,6.85742,6.85742,6.8271,6.85742,4356.7985161171,0
+SPE.US,D,20120404,000000,6.83119,6.83119,6.81023,6.81023,3267.3424237893,0
+SPE.US,D,20120405,000000,6.86998,6.91766,6.83119,6.83119,6762.4242567092,0
+SPE.US,D,20120409,000000,6.78811,6.84006,6.78811,6.8271,934.5522599912,0
+SPE.US,D,20120410,000000,6.80117,6.80584,6.78811,6.78811,10607.32202888,0
+SPE.US,D,20120411,000000,6.78001,6.78001,6.77095,6.77095,12600.554785369,0
+SPE.US,D,20120412,000000,6.78001,6.83119,6.72455,6.79659,30015.438611507,0
+SPE.US,D,20120413,000000,6.7537,6.7537,6.7537,6.7537,697.58017211199,0
+SPE.US,D,20120416,000000,6.76657,6.77612,6.72455,6.77612,3256.0580386521,0
+SPE.US,D,20120417,000000,6.8271,6.99398,6.78811,6.78811,9654.304411391,0
+SPE.US,D,20120419,000000,6.76256,6.85283,6.76256,6.80117,1552.1158829492,0
+SPE.US,D,20120423,000000,6.68946,6.72923,6.68946,6.72923,5995.0860673859,0
+SPE.US,D,20120424,000000,6.72455,6.72455,6.7113,6.7113,1481.3320125437,0
+SPE.US,D,20120425,000000,6.81862,6.81862,6.78001,6.78811,3582.2793544339,0
+SPE.US,D,20120426,000000,6.7537,6.92535,6.7537,6.92535,21349.03082621,0
+SPE.US,D,20120427,000000,6.87408,6.91269,6.8271,6.8271,16731.665598745,0
+SPE.US,D,20120430,000000,6.85537,6.90421,6.82544,6.83411,13042.697512106,0
+SPE.US,D,20120501,000000,6.87856,6.90421,6.77612,6.81384,44262.4877737,0
+SPE.US,D,20120502,000000,6.79659,6.79659,6.79259,6.79259,3267.3424237893,0
+SPE.US,D,20120503,000000,6.79259,6.83538,6.79259,6.83538,2112.2317270273,0
+SPE.US,D,20120504,000000,6.77612,6.77612,6.707,6.72923,28610.01973534,0
+SPE.US,D,20120507,000000,6.707,6.75857,6.707,6.75857,16454.685236288,0
+SPE.US,D,20120508,000000,6.69423,6.72923,6.68517,6.72923,23672.58831126,0
+SPE.US,D,20120509,000000,6.71988,6.77095,6.71988,6.76657,10477.038673205,0
+SPE.US,D,20120510,000000,6.77095,6.77095,6.73692,6.75857,16324.401880615,0
+SPE.US,D,20120511,000000,6.707,6.77612,6.707,6.76256,7693.8989571175,0
+SPE.US,D,20120514,000000,6.73254,6.77612,6.73254,6.7537,18201.713226152,0
+SPE.US,D,20120515,000000,6.72923,6.79259,6.72455,6.79259,19687.148651473,0
+SPE.US,D,20120516,000000,6.7844,6.79659,6.72923,6.75048,26404.435367633,0
+SPE.US,D,20120517,000000,6.75857,6.79259,6.73254,6.73254,16451.607676706,0
+SPE.US,D,20120518,000000,6.71568,6.78001,6.53622,6.6216,18533.063807905,0
+SPE.US,D,20120521,000000,6.59958,6.67337,6.59958,6.59958,26763.483985632,0
+SPE.US,D,20120522,000000,6.57823,6.57823,6.57823,6.57823,1689.580210983,0
+SPE.US,D,20120523,000000,6.53145,6.60484,6.51468,6.60484,18291.988307248,0
+SPE.US,D,20120524,000000,6.57823,6.57823,6.57034,6.57823,6882.4490804401,0
+SPE.US,D,20120525,000000,6.62551,6.63887,6.62551,6.63887,1278.2130800758,0
+SPE.US,D,20120529,000000,6.63369,6.65982,6.59149,6.64705,36170.557777201,0
+SPE.US,D,20120530,000000,6.59549,6.6216,6.3978,6.56536,11707.03665315,0
+SPE.US,D,20120531,000000,6.53145,6.59149,6.53145,6.54879,14992.844434436,0
+SPE.US,D,20120601,000000,6.40696,6.51018,6.40696,6.44995,44503.563274356,0
+SPE.US,D,20120604,000000,6.40696,6.48006,6.40696,6.45394,17977.051376604,0
+SPE.US,D,20120605,000000,6.4752,6.49742,6.45872,6.48406,13540.236311332,0
+SPE.US,D,20120606,000000,6.53933,6.57823,6.51809,6.57823,23507.42594698,0
+SPE.US,D,20120607,000000,6.6216,6.63887,6.59958,6.59958,27068.162384333,0
+SPE.US,D,20120608,000000,6.57823,6.64705,6.57823,6.6216,19717.924247301,0
+SPE.US,D,20120611,000000,6.59958,6.65982,6.59958,6.65154,22365.651341744,0
+SPE.US,D,20120612,000000,6.61693,6.68517,6.61693,6.68517,13470.478294121,0
+SPE.US,D,20120613,000000,6.66362,6.66362,6.59549,6.59549,10154.920770201,0
+SPE.US,D,20120614,000000,6.57034,6.65982,6.56536,6.6296,22720.596546965,0
+SPE.US,D,20120615,000000,6.59958,6.6296,6.59958,6.6296,5484.2111766334,0
+SPE.US,D,20120618,000000,6.54879,6.64316,6.54879,6.57823,23661.303926122,0
+SPE.US,D,20120619,000000,6.61225,6.64316,6.59958,6.63369,16755.260222214,0
+SPE.US,D,20120620,000000,6.61693,6.63369,6.59149,6.59149,4940.5089836637,0
+SPE.US,D,20120621,000000,6.55201,6.55201,6.4246,6.44995,24233.730008532,0
+SPE.US,D,20120622,000000,6.49264,6.51468,6.49264,6.51468,11765.510285224,0
+SPE.US,D,20120625,000000,6.4713,6.4713,6.27857,6.43796,54719.00938302,0
+SPE.US,D,20120626,000000,6.4324,6.45394,6.4324,6.43796,25199.057864351,0
+SPE.US,D,20120627,000000,6.44128,6.49264,6.44128,6.46242,42225.143329856,0
+SPE.US,D,20120628,000000,6.36836,6.48854,6.36836,6.42812,32981.180196177,0
+SPE.US,D,20120629,000000,6.45872,6.51946,6.44517,6.47578,83271.58133948,0
+SPE.US,D,20120702,000000,6.46242,6.50132,6.4324,6.48006,35615.571199094,0
+SPE.US,D,20120703,000000,6.49742,6.49742,6.44517,6.48006,42864.249869893,0
+SPE.US,D,20120705,000000,6.44128,6.48406,6.4246,6.4246,49094.256318769,0
+SPE.US,D,20120706,000000,6.42812,6.49264,6.36836,6.38181,153988.77128733,0
+SPE.US,D,20120709,000000,6.41983,6.4752,6.40696,6.4752,21657.812637689,0
+SPE.US,D,20120710,000000,6.45872,6.49742,6.44995,6.44995,11701.907387179,0
+SPE.US,D,20120711,000000,6.44995,6.49742,6.4324,6.43796,36856.853564176,0
+SPE.US,D,20120712,000000,6.44995,6.4674,6.42812,6.4674,10503.710856257,0
+SPE.US,D,20120713,000000,6.52744,6.52744,6.4752,6.4752,10593.985937354,0
+SPE.US,D,20120716,000000,6.46242,6.50132,6.45872,6.4752,8168.8689860702,0
+SPE.US,D,20120717,000000,6.48406,6.49264,6.48406,6.49264,4653.2700892647,0
+SPE.US,D,20120718,000000,6.50132,6.51468,6.48854,6.51468,7529.7624460324,0
+SPE.US,D,20120719,000000,6.51018,6.51809,6.50551,6.50551,11980.939456023,0
+SPE.US,D,20120720,000000,6.50132,6.52744,6.45872,6.4674,7677.4853060089,0
+SPE.US,D,20120723,000000,6.45394,6.49742,6.45394,6.4713,10290.333391846,0
+SPE.US,D,20120724,000000,6.4674,6.4674,6.45394,6.45394,1371.5657207555,0
+SPE.US,D,20120725,000000,6.48006,6.48006,6.45394,6.45394,1896.802556228,0
+SPE.US,D,20120726,000000,6.4674,6.49742,6.4674,6.48406,22626.218053091,0
+SPE.US,D,20120727,000000,6.52744,6.55201,6.52744,6.53933,24481.986481548,0
+SPE.US,D,20120730,000000,6.50551,6.51468,6.42812,6.50132,35572.485364935,0
+SPE.US,D,20120731,000000,6.49801,6.49801,6.49801,6.49801,2211.7394868727,0
+SPE.US,D,20120801,000000,6.48006,6.48854,6.46242,6.4674,8355.5742674296,0
+SPE.US,D,20120802,000000,6.4713,6.4713,6.41505,6.44128,54434.848048204,0
+SPE.US,D,20120803,000000,6.45394,6.49742,6.45394,6.4674,91987.230078102,0
+SPE.US,D,20120806,000000,6.49264,6.49264,6.4752,6.48006,33167.885477536,0
+SPE.US,D,20120807,000000,6.50132,6.50132,6.48406,6.48854,3732.0539207992,0
+SPE.US,D,20120808,000000,6.48006,6.48406,6.4713,6.48006,82548.354837511,0
+SPE.US,D,20120809,000000,6.48854,6.48854,6.48406,6.48854,43377.176467034,0
+SPE.US,D,20120810,000000,6.48006,6.48006,6.4752,6.48006,14927.189830002,0
+SPE.US,D,20120813,000000,6.48006,6.51468,6.48006,6.48406,10250.325117269,0
+SPE.US,D,20120814,000000,6.45872,6.53622,6.45872,6.51468,37396.452344368,0
+SPE.US,D,20120815,000000,6.54479,6.54479,6.53933,6.53933,542.67633977535,0
+SPE.US,D,20120816,000000,6.51018,6.59149,6.51018,6.54879,49228.643087221,0
+SPE.US,D,20120817,000000,6.55766,6.59149,6.55766,6.59149,3498.1593925027,0
+SPE.US,D,20120820,000000,6.59549,6.59549,6.57823,6.57823,7510.271235341,0
+SPE.US,D,20120821,000000,6.57823,6.59958,6.57823,6.59958,39258.375891991,0
+SPE.US,D,20120823,000000,6.57034,6.59149,6.53933,6.54479,29868.741604724,0
+SPE.US,D,20120824,000000,6.51809,6.56536,6.51809,6.53933,13200.678904025,0
+SPE.US,D,20120827,000000,6.53145,6.57034,6.4713,6.54479,21450.590292444,0
+SPE.US,D,20120828,000000,6.54479,6.54479,6.54479,6.54479,3465.3320902857,0
+SPE.US,D,20120829,000000,6.53622,6.53622,6.53622,6.53622,13999.818542371,0
+SPE.US,D,20120831,000000,6.51946,6.52462,6.51946,6.52462,11595.218654974,0
+SPE.US,D,20120904,000000,6.52277,6.53933,6.52277,6.53622,12562.598217182,0
+SPE.US,D,20120905,000000,6.55474,6.55873,6.53797,6.54538,8208.8772606472,0
+SPE.US,D,20120906,000000,6.55766,6.59958,6.55201,6.56536,31835.302178163,0
+SPE.US,D,20120907,000000,6.57413,6.61225,6.57413,6.58632,75620.768216523,0
+SPE.US,D,20120910,000000,6.58632,6.59149,6.57034,6.57034,44474.839384916,0
+SPE.US,D,20120911,000000,6.57413,6.61225,6.57413,6.59149,94735.490785585,0
+SPE.US,D,20120912,000000,6.61693,6.61693,6.58632,6.59149,28797.750869894,0
+SPE.US,D,20120913,000000,6.58632,6.64316,6.57823,6.64316,57287.745781503,0
+SPE.US,D,20120914,000000,6.65154,6.75048,6.65154,6.71988,38346.392402274,0
+SPE.US,D,20120917,000000,6.76256,6.77095,6.75048,6.75857,54600.010412483,0
+SPE.US,D,20120918,000000,6.72923,6.76657,6.72455,6.76657,5767.3466582553,0
+SPE.US,D,20120919,000000,6.77612,6.77612,6.69851,6.74025,12440.521687062,0
+SPE.US,D,20120920,000000,6.68517,6.77612,6.68517,6.73692,17688.78662901,0
+SPE.US,D,20120921,000000,6.76657,6.78001,6.72923,6.76657,30804.31971791,0
+SPE.US,D,20120924,000000,6.77612,6.77612,6.66899,6.71568,19717.924247301,0
+SPE.US,D,20120925,000000,6.68946,6.75048,6.68946,6.72455,32243.591749488,0
+SPE.US,D,20120926,000000,6.72923,6.72923,6.707,6.72503,15487.30567408,0
+SPE.US,D,20120927,000000,6.75184,6.77241,6.68165,6.77241,50229.875804841,0
+SPE.US,D,20120928,000000,6.88197,6.99087,6.81169,6.83411,109126.15939498,0
+SPE.US,D,20121001,000000,6.86004,6.90421,6.8465,6.89933,23867.500418172,0
+SPE.US,D,20121002,000000,6.90421,6.93413,6.90421,6.92535,6872.1905484973,0
+SPE.US,D,20121003,000000,6.96055,6.96455,6.91766,6.92535,27033.283375728,0
+SPE.US,D,20121004,000000,6.88197,6.98239,6.88197,6.9702,18504.339918465,0
+SPE.US,D,20121005,000000,6.94291,6.96455,6.90421,6.93413,7334.8503391187,0
+SPE.US,D,20121008,000000,6.93413,6.9702,6.93413,6.9702,7560.5380418608,0
+SPE.US,D,20121009,000000,6.96455,6.98239,6.94291,6.96055,20713.001845754,0
+SPE.US,D,20121010,000000,6.95607,6.95607,6.92127,6.92127,14214.221859976,0
+SPE.US,D,20121011,000000,6.92535,6.95607,6.92535,6.94291,11343.884622374,0
+SPE.US,D,20121012,000000,6.94291,6.94291,6.86004,6.86004,685.2699337806,0
+SPE.US,D,20121015,000000,6.91766,6.94749,6.91209,6.92535,26728.604977026,0
+SPE.US,D,20121016,000000,6.93413,6.98239,6.8735,6.92535,35039.041703908,0
+SPE.US,D,20121017,000000,6.97791,6.98239,6.97791,6.98239,3149.3693064468,0
+SPE.US,D,20121018,000000,6.96055,6.99974,6.96055,6.97351,9305.5143253351,0
+SPE.US,D,20121019,000000,6.93851,6.93851,6.85205,6.91766,8281.7128374413,0
+SPE.US,D,20121022,000000,6.92535,6.92994,6.90421,6.90421,5959.181205586,0
+SPE.US,D,20121023,000000,6.90801,6.90801,6.88197,6.89085,13902.362488915,0
+SPE.US,D,20121024,000000,6.92127,6.92127,6.89085,6.90801,17730.846609976,0
+SPE.US,D,20121025,000000,6.90801,7.04273,6.89933,6.9702,23266.350446323,0
+SPE.US,D,20121026,000000,6.9702,6.9702,6.91209,6.92535,6798.3291185091,0
+SPE.US,D,20121031,000000,6.92127,6.97351,6.84201,6.95607,33822.379815489,0
+SPE.US,D,20121101,000000,6.97351,7.00403,6.97351,7.00403,3338.1262941947,0
+SPE.US,D,20121102,000000,6.99486,6.99974,6.95607,6.95607,4354.7468097285,0
+SPE.US,D,20121105,000000,6.98239,6.98239,6.94291,6.94749,12490.788493582,0
+SPE.US,D,20121106,000000,6.95236,6.97791,6.95236,6.97351,9165.9982909126,0
+SPE.US,D,20121107,000000,6.90801,6.93413,6.86492,6.93413,12176.877416131,0
+SPE.US,D,20121108,000000,6.91766,6.91766,6.85205,6.85205,16855.793835253,0
+SPE.US,D,20121109,000000,6.83411,6.90421,6.83411,6.90421,12808.802983809,0
+SPE.US,D,20121112,000000,6.88197,6.89933,6.81169,6.85537,28100.170697782,0
+SPE.US,D,20121113,000000,6.90421,7.11759,6.7648,6.80399,106402.51916416,0
+SPE.US,D,20121114,000000,6.82067,6.91766,6.7648,6.7648,15749.924091817,0
+SPE.US,D,20121115,000000,6.82544,6.82544,6.66362,6.68517,20320.100072344,0
+SPE.US,D,20121116,000000,6.69013,6.77739,6.65924,6.72035,20851.492026983,0
+SPE.US,D,20121119,000000,6.80808,6.91766,6.75184,6.88197,5878.1388032377,0
+SPE.US,D,20121120,000000,6.8465,6.8465,6.7648,6.82544,17490.796962514,0
+SPE.US,D,20121121,000000,6.77739,6.90421,6.71637,6.80808,67496.010917807,0
+SPE.US,D,20121123,000000,6.81716,6.81716,6.79853,6.80808,13597.684090212,0
+SPE.US,D,20121126,000000,6.80808,6.80808,6.79474,6.80808,21559.330731038,0
+SPE.US,D,20121127,000000,6.80808,6.82544,6.79074,6.82544,11164.360313375,0
+SPE.US,D,20121128,000000,6.80808,6.86004,6.78509,6.80399,5801.1998136666,0
+SPE.US,D,20121129,000000,6.80808,6.85205,6.79074,6.81169,16516.236427945,0
+SPE.US,D,20121130,000000,6.8387,6.85537,6.8387,6.85205,4525.0384399794,0
+SPE.US,D,20121203,000000,6.91766,6.91766,6.8387,6.86492,12490.788493582,0
+SPE.US,D,20121204,000000,6.84201,6.84201,6.80808,6.82992,26369.556359027,0
+SPE.US,D,20121205,000000,6.82544,6.86872,6.82544,6.86004,8746.4243344512,0
+SPE.US,D,20121206,000000,6.86872,6.86872,6.82992,6.8465,24934.387740226,0
+SPE.US,D,20121207,000000,6.89085,6.89085,6.84201,6.86492,22689.820951136,0
+SPE.US,D,20121210,000000,6.8773,6.8773,6.82067,6.82992,10869.940446616,0
+SPE.US,D,20121211,000000,6.86004,6.90801,6.86004,6.89465,35748.932114351,0
+SPE.US,D,20121212,000000,6.85205,6.92535,6.85205,6.91209,16829.121652202,0
+SPE.US,D,20121213,000000,6.91766,6.92127,6.86004,6.89933,9174.205116467,0
+SPE.US,D,20121214,000000,6.91209,6.91766,6.90801,6.91766,13061.162869603,0
+SPE.US,D,20121217,000000,6.89085,6.99087,6.89085,6.99087,25293.436358226,0
+SPE.US,D,20121218,000000,6.96055,6.99087,6.96055,6.98239,35496.572228557,0
+SPE.US,D,20121219,000000,7.09858,7.10774,6.96405,6.98239,81685.61230112,0
+SPE.US,D,20121220,000000,6.99623,7.10774,6.98239,7.00977,6742.9330460178,0
+SPE.US,D,20121221,000000,6.98239,7.0244,6.59236,7.0244,117033.4358165,0
+SPE.US,D,20121224,000000,6.98667,6.98667,6.8425,6.95977,64146.600238475,0
+SPE.US,D,20121226,000000,6.93072,6.96405,6.90361,6.96405,34540.477051486,0
+SPE.US,D,20121227,000000,6.92624,6.99174,6.92624,6.95977,30771.492415693,0
+SPE.US,D,20121228,000000,6.92194,6.96863,6.90361,6.93627,10413.43577516,0
+SPE.US,D,20121231,000000,6.95314,6.97791,6.94095,6.96405,17389.23749628,0
+SPE.US,D,20130102,000000,7.01932,7.08903,7.01932,7.04273,44379.435037849,0
+SPE.US,D,20130103,000000,7.03336,7.08434,7.01932,7.04721,64199.944604577,0
+SPE.US,D,20130104,000000,7.05656,7.1445,7.05656,7.07469,18108.360585471,0
+SPE.US,D,20130107,000000,7.05656,7.1404,7.05656,7.1404,42113.325331679,0
+SPE.US,D,20130108,000000,7.10774,7.18094,7.10774,7.17753,16651.649049591,0
+SPE.US,D,20130109,000000,7.14908,7.18689,7.14908,7.17306,10133.377853121,0
+SPE.US,D,20130110,000000,7.20512,7.26937,7.17753,7.26937,30050.317620112,0
+SPE.US,D,20130111,000000,7.31216,7.31216,7.22335,7.28876,8240.67870967,0
+SPE.US,D,20130114,000000,7.27483,7.28876,7.25621,7.25621,6251.5493659565,0
+SPE.US,D,20130115,000000,7.29744,7.29744,7.27483,7.28457,22941.154983736,0
+SPE.US,D,20130116,000000,7.24217,7.33048,7.19626,7.29744,18006.801119238,0
+SPE.US,D,20130117,000000,7.30748,7.32609,7.30748,7.32609,2279.4457976953,0
+SPE.US,D,20130118,000000,7.35358,7.40009,7.32609,7.40009,13678.726492561,0
+SPE.US,D,20130122,000000,7.37679,7.39512,7.349,7.38136,22796.509683343,0
+SPE.US,D,20130123,000000,7.33975,7.46432,7.33975,7.46432,17675.450537485,0
+SPE.US,D,20130124,000000,7.4228,7.46432,7.40895,7.42758,15786.854806811,0
+SPE.US,D,20130125,000000,7.41822,7.43673,7.35358,7.43673,19473.771187061,0
+SPE.US,D,20130128,000000,7.46881,7.46881,7.36763,7.40009,143577.38721856,0
+SPE.US,D,20130129,000000,7.38136,7.45555,7.37251,7.45106,34989.800750581,0
+SPE.US,D,20130130,000000,7.47963,7.4925,7.36206,7.41382,24785.639027055,0
+SPE.US,D,20130131,000000,7.40009,7.46052,7.40009,7.46052,17688.78662901,0
+SPE.US,D,20130201,000000,7.47437,7.64984,7.44678,7.64984,11829.11318327,0
+SPE.US,D,20130204,000000,7.5349,7.59027,7.40895,7.42758,27611.864577303,0
+SPE.US,D,20130205,000000,7.43673,7.66951,7.43673,7.54855,17848.819727318,0
+SPE.US,D,20130206,000000,7.56191,7.56191,7.5116,7.51579,12345.117339993,0
+SPE.US,D,20130207,000000,7.47963,7.52115,7.47437,7.49717,3816.1738827303,0
+SPE.US,D,20130208,000000,7.52885,7.52885,7.52885,7.52885,3516.6247499999,0
+SPE.US,D,20130211,000000,7.51579,7.55254,7.48831,7.53929,7713.3901678089,0
+SPE.US,D,20130212,000000,7.56191,7.56191,7.43284,7.51579,23936.23258219,0
+SPE.US,D,20130213,000000,7.53929,7.54855,7.48831,7.51579,7751.3467359973,0
+SPE.US,D,20130214,000000,7.5349,7.61708,7.51579,7.56756,26621.916244821,0
+SPE.US,D,20130215,000000,7.59027,7.61347,7.5116,7.60402,18796.708078835,0
+SPE.US,D,20130219,000000,7.60402,7.61708,7.56756,7.61708,5687.3301091013,0
+SPE.US,D,20130220,000000,7.59027,7.60402,7.55254,7.55254,9257.2992252038,0
+SPE.US,D,20130221,000000,7.52115,7.53929,7.44678,7.46432,17871.388497593,0
+SPE.US,D,20130222,000000,7.46881,7.51579,7.44678,7.51579,6392.0912535732,0
+SPE.US,D,20130225,000000,7.51579,7.52885,7.39512,7.39512,8882.8628092907,0
+SPE.US,D,20130226,000000,7.46432,7.5116,7.31216,7.39512,11524.434784568,0
+SPE.US,D,20130227,000000,7.43673,7.57106,7.43673,7.57106,9667.6405029167,0
+SPE.US,D,20130228,000000,7.57662,7.59456,7.51579,7.58061,22515.425908108,0
+SPE.US,D,20130301,000000,7.50653,7.56756,7.48313,7.56191,30792.009479579,0
+SPE.US,D,20130304,000000,7.57662,7.57662,7.48831,7.55254,7611.8307015749,0
+SPE.US,D,20130305,000000,7.55254,7.56756,7.49717,7.52115,3489.9525669485,0
+SPE.US,D,20130306,000000,7.59027,7.59456,7.5116,7.57662,8051.9217219221,0
+SPE.US,D,20130307,000000,7.52115,7.60908,7.52115,7.60402,9709.7004838823,0
+SPE.US,D,20130308,000000,7.56756,7.63248,7.56756,7.61347,7202.5152770562,0
+SPE.US,D,20130311,000000,7.60908,7.63598,7.60908,7.63248,38760.837092763,0
+SPE.US,D,20130312,000000,7.61347,7.64603,7.585,7.60908,27152.282346265,0
+SPE.US,D,20130313,000000,7.6272,7.65578,7.59952,7.65578,10565.262047914,0
+SPE.US,D,20130314,000000,7.61708,7.70149,7.61708,7.70149,7633.3736186548,0
+SPE.US,D,20130315,000000,7.70149,7.72411,7.62302,7.72411,9617.3736963969,0
+SPE.US,D,20130318,000000,7.65578,7.7205,7.61347,7.71085,53626.475731109,0
+SPE.US,D,20130319,000000,7.64603,7.66444,7.62302,7.65919,44097.325409421,0
+SPE.US,D,20130320,000000,7.70608,7.74828,7.70149,7.74828,5388.8068295651,0
+SPE.US,D,20130321,000000,7.71085,7.71085,7.64126,7.64603,34951.844182394,0
+SPE.US,D,20130322,000000,7.64984,7.69222,7.64984,7.65578,28455.115903003,0
+SPE.US,D,20130325,000000,7.67839,7.82227,7.63598,7.82227,16560.3481153,0
+SPE.US,D,20130326,000000,7.69653,7.80365,7.69653,7.72996,29851.302100421,0
+SPE.US,D,20130327,000000,7.72411,7.72996,7.70149,7.72411,23370.987472141,0
+SPE.US,D,20130328,000000,7.76193,7.76193,7.70149,7.7205,5543.7106619017,0
+SPE.US,D,20130401,000000,7.72411,7.83183,7.72411,7.83183,13229.402793465,0
+SPE.US,D,20130402,000000,7.83183,8.22008,7.81262,8.00757,207820.41765729,0
+SPE.US,D,20130403,000000,7.97989,7.97989,7.8906,7.90045,81067.022824967,0
+SPE.US,D,20130404,000000,7.82227,7.93232,7.82227,7.90552,10995.094536318,0
+SPE.US,D,20130405,000000,7.8365,7.85902,7.8365,7.85073,6212.5669445738,0
+SPE.US,D,20130408,000000,7.84078,7.84078,7.77656,7.82227,19110.619156286,0
+SPE.US,D,20130409,000000,7.85073,7.85073,7.77977,7.78962,3761.8036634333,0
+SPE.US,D,20130410,000000,7.80365,7.86312,7.80365,7.85073,10060.542276327,0
+SPE.US,D,20130411,000000,7.84078,7.93232,7.84078,7.84078,9659.4336773625,0
+SPE.US,D,20130412,000000,7.85073,7.90552,7.82227,7.82227,2586.1759027857,0
+SPE.US,D,20130415,000000,7.86312,7.86312,7.74828,7.76641,5607.3135599472,0
+SPE.US,D,20130416,000000,7.76193,7.82227,7.72411,7.79965,24718.958569428,0
+SPE.US,D,20130417,000000,7.79965,7.79965,7.75248,7.77656,17732.898316364,0
+SPE.US,D,20130418,000000,7.80765,7.80765,7.74312,7.77977,26091.550143377,0
+SPE.US,D,20130419,000000,7.77977,7.81262,7.7707,7.80765,5150.8088884916,0
+SPE.US,D,20130422,000000,7.77656,7.8176,7.67839,7.69653,15270.850650087,0
+SPE.US,D,20130423,000000,7.75248,7.85902,7.70608,7.85902,15283.160888419,0
+SPE.US,D,20130424,000000,7.90045,7.90045,7.77656,7.87208,25644.27815067,0
+SPE.US,D,20130425,000000,7.8365,7.90552,7.8365,7.90045,63190.505061403,0
+SPE.US,D,20130426,000000,7.90552,7.90552,7.85376,7.8906,28387.40959218,0
+SPE.US,D,20130429,000000,7.89558,7.90045,7.84078,7.87725,44459.451587002,0
+SPE.US,D,20130430,000000,7.88729,7.92824,7.82227,7.91048,26227.988618217,0
+SPE.US,D,20130501,000000,7.91048,7.91048,7.86779,7.91048,25897.663889657,0
+SPE.US,D,20130502,000000,7.93232,7.93759,7.85073,7.8906,185446.55949,0
+SPE.US,D,20130503,000000,7.8906,7.97989,7.8906,7.94821,115019.68599614,0
+SPE.US,D,20130506,000000,7.98389,8.01275,7.96167,8.00329,36681.432667953,0
+SPE.US,D,20130507,000000,8.13254,8.13254,8.01275,8.07797,24800.000971775,0
+SPE.US,D,20130508,000000,8.06782,8.10068,8.05914,8.07269,16818.863120259,0
+SPE.US,D,20130509,000000,8.0956,8.15575,8.02981,8.12913,37500.06351699,0
+SPE.US,D,20130510,000000,8.14279,8.17895,8.04911,8.17895,25670.950333721,0
+SPE.US,D,20130513,000000,8.1651,8.1651,8.06265,8.06265,2819.0445778879,0
+SPE.US,D,20130514,000000,8.12475,8.1651,8.11968,8.12913,22543.123944355,0
+SPE.US,D,20130515,000000,8.1651,8.19279,8.10068,8.14717,41114.144320447,0
+SPE.US,D,20130516,000000,8.16111,8.18772,8.16111,8.16111,12990.378999197,0
+SPE.US,D,20130517,000000,8.17895,8.25371,8.17895,8.25371,31126.437620915,0
+SPE.US,D,20130520,000000,8.14717,8.23383,8.11549,8.22633,25012.352582992,0
+SPE.US,D,20130521,000000,8.20303,8.28617,8.18772,8.23383,24804.104384553,0
+SPE.US,D,20130522,000000,8.23383,8.23383,8.2115,8.2115,8366.8586525667,0
+SPE.US,D,20130523,000000,8.10068,8.21589,8.10068,8.17895,21426.995668975,0
+SPE.US,D,20130524,000000,8.18772,8.25371,8.18772,8.25371,18110.41229186,0
+SPE.US,D,20130528,000000,8.23383,8.28101,8.2115,8.25956,25496.555290693,0
+SPE.US,D,20130529,000000,8.25956,8.25956,8.0956,8.19279,30728.406581533,0
+SPE.US,D,20130530,000000,8.23383,8.23383,8.0956,8.22633,14992.844434436,0
+SPE.US,D,20130531,000000,8.22633,8.22633,8.1651,8.1651,27713.424043537,0
+SPE.US,D,20130603,000000,8.1651,8.1651,8.0956,8.11968,11978.887749635,0
+SPE.US,D,20130604,000000,8.1384,8.1651,8.10068,8.15224,8546.3829615661,0
+SPE.US,D,20130605,000000,8.17027,8.20654,8.08546,8.09063,15806.346017502,0
+SPE.US,D,20130606,000000,8.14717,8.15575,8.08205,8.08205,13737.200124635,0
+SPE.US,D,20130607,000000,8.11043,8.16111,8.05914,8.1384,31813.759261084,0
+SPE.US,D,20130610,000000,8.11968,8.11968,8.00329,8.03477,20039.016297111,0
+SPE.US,D,20130611,000000,8.01275,8.07269,7.97989,8.04414,25328.315366831,0
+SPE.US,D,20130612,000000,8.07269,8.09063,7.96167,7.96167,21605.494124781,0
+SPE.US,D,20130613,000000,7.96167,8.02707,7.96167,8.02707,19615.338927873,0
+SPE.US,D,20130614,000000,8.06265,8.10068,8.03477,8.04911,16256.695569792,0
+SPE.US,D,20130617,000000,8.04911,8.04911,7.98389,8.00329,34292.22057847,0
+SPE.US,D,20130618,000000,7.98984,8.04414,7.95689,8.04414,18092.972787557,0
+SPE.US,D,20130619,000000,8.03477,8.03477,7.98389,7.98389,11003.301361873,0
+SPE.US,D,20130620,000000,7.97989,7.97989,7.86779,7.88729,12377.94464221,0
+SPE.US,D,20130621,000000,7.88379,7.88729,7.84078,7.87208,10744.786356913,0
+SPE.US,D,20130624,000000,7.70608,7.7707,7.67302,7.76641,13148.360391117,0
+SPE.US,D,20130625,000000,7.77977,7.81262,7.55254,7.64603,164158.05400225,0
+SPE.US,D,20130626,000000,7.67302,7.84078,7.67302,7.7707,52042.558399137,0
+SPE.US,D,20130627,000000,7.75686,7.85376,7.75686,7.8365,6455.6941516187,0
+SPE.US,D,20130628,000000,7.79478,7.86312,7.79478,7.85376,7203.5411302506,0
+SPE.US,D,20130701,000000,7.86312,7.92824,7.85376,7.91799,29005.999068333,0
+SPE.US,D,20130702,000000,7.87208,7.93759,7.85073,7.92413,37923.740886229,0
+SPE.US,D,20130703,000000,7.91799,7.93759,7.91048,7.92413,3016.0083911901,0
+SPE.US,D,20130705,000000,7.91799,7.96566,7.91799,7.96566,36428.046928966,0
+SPE.US,D,20130708,000000,8.11043,8.11043,7.93759,7.93759,2692.8646349911,0
+SPE.US,D,20130709,000000,7.94285,7.99413,7.89558,7.99413,38714.673699021,0
+SPE.US,D,20130710,000000,7.94821,7.96566,7.88729,7.96566,10786.846337879,0
+SPE.US,D,20130711,000000,7.9757,8.00757,7.96167,7.99744,12195.342773628,0
+SPE.US,D,20130712,000000,8.00329,8.02981,7.95689,7.95689,1749.0796962514,0
+SPE.US,D,20130715,000000,7.98389,8.08205,7.98389,8.02981,15273.92820967,0
+SPE.US,D,20130716,000000,8.07269,8.07269,7.98984,8.04414,4026.4737875582,0
+SPE.US,D,20130717,000000,8.00329,8.08546,8.00329,8.08546,16747.05339666,0
+SPE.US,D,20130718,000000,8.08546,8.08546,8.00757,8.08546,20723.260377698,0
+SPE.US,D,20130719,000000,8.02707,8.08205,7.93759,8.00329,34107.567003499,0
+SPE.US,D,20130722,000000,8.02707,8.14717,8.02707,8.05417,15273.92820967,0
+SPE.US,D,20130723,000000,8.1384,8.1384,8.07269,8.07269,5551.917487456,0
+SPE.US,D,20130724,000000,8.11043,8.11043,8.02707,8.03477,11486.478216379,0
+SPE.US,D,20130725,000000,8.02707,8.05914,8.02707,8.05914,4222.4117476661,0
+SPE.US,D,20130726,000000,8.06782,8.11043,8.06782,8.0956,30509.899851151,0
+SPE.US,D,20130729,000000,8.07797,8.10068,8.04911,8.08205,21667.045316438,0
+SPE.US,D,20130730,000000,8.10068,8.11043,8.05417,8.05417,3210.9204981037,0
+SPE.US,D,20130731,000000,8.0221,8.11043,7.99413,8.10515,51862.008236944,0
+SPE.US,D,20130801,000000,8.11043,8.21589,8.11043,8.19796,36030.015889584,0
+SPE.US,D,20130802,000000,8.11043,8.20303,8.10068,8.1651,6762.4242567092,0
+SPE.US,D,20130805,000000,8.1651,8.18772,8.11968,8.1651,146300.00159618,0
+SPE.US,D,20130806,000000,8.19279,8.19279,8.10068,8.15224,17536.960356257,0
+SPE.US,D,20130807,000000,8.10515,8.18772,8.06782,8.11968,13899.284929331,0
+SPE.US,D,20130808,000000,8.09063,8.1651,8.07797,8.11549,42129.738982787,0
+SPE.US,D,20130809,000000,8.12475,8.1384,8.10068,8.13254,6973.7500147313,0
+SPE.US,D,20130812,000000,8.13254,8.15224,8.10515,8.15224,12429.237301925,0
+SPE.US,D,20130813,000000,8.18323,8.18323,8.11043,8.1651,17720.588078033,0
+SPE.US,D,20130814,000000,8.1651,8.21589,8.1651,8.2115,18200.687372957,0
+SPE.US,D,20130815,000000,8.1651,8.1651,8.12913,8.12913,3065.2493445156,0
+SPE.US,D,20130816,000000,8.13254,8.19279,8.07269,8.07269,20184.687450699,0
+SPE.US,D,20130819,000000,8.11968,8.11968,7.93759,7.94285,21440.3317605,0
+SPE.US,D,20130820,000000,7.99744,8.05417,7.98984,8.02981,12610.813317313,0
+SPE.US,D,20130821,000000,7.97989,7.99744,7.84576,7.91555,44262.4877737,0
+SPE.US,D,20130822,000000,7.97064,8.02981,7.92824,7.99744,16408.521842545,0
+SPE.US,D,20130823,000000,8.08546,8.08546,7.98389,8.00757,4578.3828060821,0
+SPE.US,D,20130826,000000,8.03477,8.03477,8.02981,8.02981,2238.411669924,0
+SPE.US,D,20130827,000000,7.95689,7.99744,7.90552,7.93759,52778.095139437,0
+SPE.US,D,20130828,000000,7.9757,7.9757,7.93232,7.9757,13362.763708722,0
+SPE.US,D,20130829,000000,7.97989,8.01275,7.93232,7.97989,4896.3972963096,0
+SPE.US,D,20130830,000000,7.96566,7.97989,7.93232,7.97989,15935.603519982,0
+SPE.US,D,20130903,000000,7.96167,7.97064,7.94285,7.94821,11637.278635938,0
+SPE.US,D,20130904,000000,7.93759,8.20303,7.93759,8.15575,41779.923043536,0
+SPE.US,D,20130905,000000,8.00329,8.13254,7.98389,7.98984,34588.692151617,0
+SPE.US,D,20130906,000000,7.97989,8.06782,7.97989,8.00757,25881.250238549,0
+SPE.US,D,20130909,000000,7.9757,8.10068,7.9757,8.10068,8019.094419705,0
+SPE.US,D,20130910,000000,8.05914,8.1384,8.04911,8.0956,20687.355515898,0
+SPE.US,D,20130911,000000,8.15575,8.1651,8.02707,8.11549,49591.795117997,0
+SPE.US,D,20130912,000000,8.03477,8.0956,8.03477,8.08205,20993.059767794,0
+SPE.US,D,20130913,000000,8.07797,8.22008,8.07797,8.12913,38811.103899283,0
+SPE.US,D,20130916,000000,8.11968,8.26405,8.11968,8.19796,22788.302857787,0
+SPE.US,D,20130917,000000,8.20303,8.22633,8.13254,8.15575,19111.64500948,0
+SPE.US,D,20130918,000000,8.18323,8.25371,8.16111,8.25371,19513.779461638,0
+SPE.US,D,20130919,000000,8.25956,8.29163,8.17388,8.25956,23801.845813738,0
+SPE.US,D,20130920,000000,8.17027,8.22633,8.11549,8.20303,11902.974613258,0
+SPE.US,D,20130923,000000,8.15575,8.25371,8.15575,8.17895,19687.148651473,0
+SPE.US,D,20130924,000000,8.20303,8.23383,8.18772,8.18772,5980.724122666,0
+SPE.US,D,20130925,000000,8.22633,8.22633,8.15224,8.15224,7007.6031701427,0
+SPE.US,D,20130926,000000,8.19279,8.23383,8.08205,8.20654,44782.595343201,0
+SPE.US,D,20130927,000000,8.10068,8.1651,8.10068,8.14279,31849.664122884,0
+SPE.US,D,20130930,000000,8.12475,8.21589,8.11968,8.17027,32668.294971921,0
+SPE.US,D,20131001,000000,8.19279,8.23139,8.18772,8.21589,23300.203601735,0
+SPE.US,D,20131002,000000,8.20654,8.20654,8.13254,8.15224,13275.566187207,0
+SPE.US,D,20131003,000000,8.1651,8.1651,8.05417,8.12913,37524.683993653,0
+SPE.US,D,20131004,000000,8.18323,8.18772,8.18323,8.18772,5172.3518055715,0
+SPE.US,D,20131007,000000,8.13254,8.19796,8.12475,8.19796,8834.6477091595,0
+SPE.US,D,20131008,000000,8.19796,8.23383,8.12475,8.13254,12843.681992415,0
+SPE.US,D,20131010,000000,8.24942,8.25371,8.14717,8.23383,40953.085368945,0
+SPE.US,D,20131011,000000,8.15224,8.26405,8.15224,8.26405,1937.8366839993,0
+SPE.US,D,20131014,000000,8.28617,8.30021,8.20303,8.22633,10207.239283109,0
+SPE.US,D,20131015,000000,8.20654,8.25371,8.20654,8.25371,5588.8482024502,0
+SPE.US,D,20131016,000000,8.22633,8.26814,8.22633,8.26814,25900.741449241,0
+SPE.US,D,20131017,000000,8.30021,8.3048,8.27769,8.3048,32138.954723671,0
+SPE.US,D,20131018,000000,8.31346,8.45238,8.31346,8.45238,13478.685119676,0
+SPE.US,D,20131021,000000,8.48893,8.52179,8.45238,8.51838,25444.236777785,0
+SPE.US,D,20131022,000000,8.48172,8.64695,8.48172,8.62882,5212.3600801486,0
+SPE.US,D,20131023,000000,8.53592,8.59723,8.53592,8.59723,8640.7614554401,0
+SPE.US,D,20131024,000000,8.60171,8.67688,8.60171,8.67035,3334.0228814175,0
+SPE.US,D,20131025,000000,8.77241,8.77698,8.71762,8.72669,24447.107472942,0
+SPE.US,D,20131028,000000,8.71762,8.71762,8.60503,8.65329,18664.373016773,0
+SPE.US,D,20131029,000000,8.64695,8.72298,8.6332,8.68389,41809.672786171,0
+SPE.US,D,20131030,000000,8.6991,8.76773,8.61449,8.76773,70378.658393739,0
+SPE.US,D,20131031,000000,8.67688,8.71762,8.61069,8.62882,59316.883399793,0
+SPE.US,D,20131101,000000,8.63866,8.69286,8.59343,8.64695,40838.189811185,0
+SPE.US,D,20131104,000000,8.72298,8.72298,8.60171,8.67688,57354.426239131,0
+SPE.US,D,20131105,000000,8.70388,8.75865,8.66138,8.68867,46041.317212586,0
+SPE.US,D,20131106,000000,8.68867,8.72298,8.68867,8.71762,71366.555019833,0
+SPE.US,D,20131107,000000,8.70388,8.75047,8.61449,8.64325,31543.959870988,0
+SPE.US,D,20131108,000000,8.6332,8.70924,8.4942,8.65329,13115.5330889,0
+SPE.US,D,20131111,000000,8.65329,8.65329,8.62882,8.65329,7219.9547813591,0
+SPE.US,D,20131112,000000,8.6332,8.6332,8.57023,8.57462,27814.983509771,0
+SPE.US,D,20131113,000000,8.65875,8.66138,8.58271,8.62882,2431.2720704492,0
+SPE.US,D,20131114,000000,8.62882,8.62882,8.62521,8.62882,2201.4809549299,0
+SPE.US,D,20131115,000000,8.6332,8.6991,8.58818,8.58818,35878.189616831,0
+SPE.US,D,20131118,000000,8.60503,8.68867,8.60503,8.68867,2374.8501447636,0
+SPE.US,D,20131119,000000,8.71762,8.74579,8.49965,8.52179,43591.579784639,0
+SPE.US,D,20131120,000000,8.52179,8.64695,8.52179,8.55044,20939.715401691,0
+SPE.US,D,20131121,000000,8.58271,8.65875,8.58271,8.6332,4108.5420431007,0
+SPE.US,D,20131122,000000,8.67035,8.70924,8.56117,8.61069,13038.594099329,0
+SPE.US,D,20131125,000000,8.61069,8.71762,8.61069,8.66138,24140.377367851,0
+SPE.US,D,20131126,000000,8.68389,8.68389,8.61449,8.65329,11105.886681301,0
+SPE.US,D,20131127,000000,8.62521,8.71762,8.62521,8.70388,18968.02556228,0
+SPE.US,D,20131129,000000,8.71285,8.71285,8.65329,8.65329,12933.957073512,0
+SPE.US,D,20131202,000000,8.66138,8.68389,8.65329,8.66693,31258.772682977,0
+SPE.US,D,20131203,000000,8.65329,8.68867,8.65329,8.65875,74377.434145052,0
+SPE.US,D,20131204,000000,8.65329,8.66693,8.65329,8.66693,46847.637823292,0
+SPE.US,D,20131205,000000,8.66693,8.67688,8.62882,8.62882,32682.65691664,0
+SPE.US,D,20131206,000000,8.6332,8.68867,8.6332,8.67688,5244.1615291713,0
+SPE.US,D,20131209,000000,8.66138,8.68058,8.58818,8.62521,16036.137133022,0
+SPE.US,D,20131210,000000,8.63866,8.66693,8.63866,8.66138,14262.436960108,0
+SPE.US,D,20131211,000000,8.67688,8.67688,8.56477,8.57833,19567.123827742,0
+SPE.US,D,20131212,000000,8.56477,8.60171,8.50502,8.55572,9864.604316219,0
+SPE.US,D,20131213,000000,8.57462,8.66693,8.57023,8.58818,35490.417109391,0
+SPE.US,D,20131216,000000,8.62882,8.6332,8.58818,8.59343,14398.875434947,0
+SPE.US,D,20131217,000000,8.58271,8.64695,8.58271,8.63866,14859.483519179,0
+SPE.US,D,20131218,000000,8.6332,8.65875,8.59723,8.60171,34746.673543537,0
+SPE.US,D,20131219,000000,8.62882,8.65329,8.61069,8.64695,31046.42107176,0
+SPE.US,D,20131220,000000,8.65875,8.71762,8.61937,8.70924,47312.349320301,0
+SPE.US,D,20131223,000000,8.74579,8.83772,8.74131,8.81392,33458.201931518,0
+SPE.US,D,20131224,000000,8.82036,8.82036,8.7882,8.81392,38856.241439832,0
+SPE.US,D,20131226,000000,8.90888,9.01016,8.90888,9.01016,98840.955269103,0
+SPE.US,D,20131227,000000,9.05422,9.08824,9.02098,9.05422,25347.806577522,0
+SPE.US,D,20131230,000000,9.02673,9.04096,8.89582,8.93042,70909.024495183,0
+SPE.US,D,20131231,000000,8.93042,9.23494,8.93042,9.16467,10582.701552216,0
+SPE.US,D,20140102,000000,9.08063,9.08063,8.95186,9.00539,26552.158227609,0
+SPE.US,D,20140103,000000,9.06924,9.09399,8.95733,8.95733,64411.2703626,0
+SPE.US,D,20140106,000000,8.93042,8.97624,8.86852,8.93042,48582.355574823,0
+SPE.US,D,20140107,000000,8.94163,8.99973,8.94163,8.99223,25369.349494602,0
+SPE.US,D,20140108,000000,8.99223,9.07586,8.96015,8.97146,29166.032166641,0
+SPE.US,D,20140109,000000,9.10549,9.10549,8.94631,8.98755,24019.326690927,0
+SPE.US,D,20140110,000000,9.02098,9.12451,9.01016,9.01016,30849.457258459,0
+SPE.US,D,20140113,000000,9.04944,9.07586,8.95733,8.96015,88085.910380247,0
+SPE.US,D,20140114,000000,9.01718,9.07586,8.98188,9.05422,22528.761999634,0
+SPE.US,D,20140115,000000,9.1092,9.12451,9.01016,9.03131,48038.653381854,0
+SPE.US,D,20140116,000000,9.04096,9.1092,9.03131,9.04096,26029.998951719,0
+SPE.US,D,20140117,000000,9.04944,9.09399,9.03618,9.05987,37351.314803819,0
+SPE.US,D,20140121,000000,9.08824,9.16467,9.08824,9.13581,50364.262573291,0
+SPE.US,D,20140122,000000,9.14069,9.22432,9.13581,9.13581,32958.611425903,0
+SPE.US,D,20140123,000000,9.13006,9.13006,9.04944,9.10549,49193.764078615,0
+SPE.US,D,20140124,000000,9.09399,9.09399,8.9659,8.98188,60019.592837877,0
+SPE.US,D,20140127,000000,8.96015,9.01718,8.88792,8.93042,59608.225706969,0
+SPE.US,D,20140128,000000,8.91804,8.91804,8.33687,8.40656,876558.72721203,0
+SPE.US,D,20140129,000000,8.3744,8.3744,8.21589,8.25371,712268.33814771,0
+SPE.US,D,20140130,000000,8.26999,8.36903,8.26999,8.35763,434560.64577674,0
+SPE.US,D,20140131,000000,8.29661,8.35763,8.29075,8.34281,248576.53921295,0
+SPE.US,D,20140203,000000,8.34281,8.36298,8.29661,8.32654,176325.69873964,0
+SPE.US,D,20140204,000000,8.33687,8.36903,8.31942,8.34622,74628.768177651,0
+SPE.US,D,20140205,000000,8.29661,8.37791,8.29661,8.34622,193965.24441533,0
+SPE.US,D,20140206,000000,8.34622,8.3744,8.3011,8.34281,171038.45137631,0
+SPE.US,D,20140207,000000,8.34622,8.39506,8.33687,8.36903,56333.70231082,0
+SPE.US,D,20140210,000000,8.43298,8.43747,8.37791,8.39506,106186.06414017,0
+SPE.US,D,20140211,000000,8.45238,8.4789,8.39506,8.44283,66028.014996789,0
+SPE.US,D,20140212,000000,8.44283,8.46749,8.42236,8.42684,144830.97982198,0
+SPE.US,D,20140213,000000,8.40022,8.43298,8.3744,8.39506,102106.2459865,0
+SPE.US,D,20140214,000000,8.3744,8.4789,8.3744,8.42236,56272.151119163,0
+SPE.US,D,20140218,000000,8.43747,8.46222,8.42684,8.44809,59115.816173713,0
+SPE.US,D,20140219,000000,8.46222,8.46222,8.42684,8.43747,64236.875319571,0
+SPE.US,D,20140220,000000,8.40656,8.43747,8.38482,8.39506,91998.514463239,0
+SPE.US,D,20140221,000000,8.39506,8.43747,8.3744,8.40656,117242.70986814,0
+SPE.US,D,20140224,000000,8.40022,8.4789,8.40022,8.46749,110662.88748001,0
+SPE.US,D,20140225,000000,8.45238,8.5057,8.43298,8.45774,135813.73024424,0
+SPE.US,D,20140226,000000,8.44283,8.52091,8.40022,8.47382,123500.41435326,0
+SPE.US,D,20140227,000000,8.5057,8.51565,8.44283,8.4789,86967.730398479,0
+SPE.US,D,20140228,000000,8.51116,8.53173,8.45238,8.47382,153920.03912332,0
+SPE.US,D,20140303,000000,8.40022,8.46222,8.34622,8.44283,76475.30392736,0
+SPE.US,D,20140304,000000,8.4789,8.55853,8.4789,8.54771,107551.47474175,0
+SPE.US,D,20140305,000000,8.55308,8.60503,8.53173,8.54771,135990.17699364,0
+SPE.US,D,20140306,000000,8.55853,8.59431,8.53173,8.54138,103737.35256541,0
+SPE.US,D,20140307,000000,8.54771,8.57462,8.45774,8.55853,68046.894083135,0
+SPE.US,D,20140310,000000,8.55853,8.55853,8.4942,8.54138,62398.546395417,0
+SPE.US,D,20140311,000000,8.55853,8.57462,8.52091,8.54138,70160.151663357,0
+SPE.US,D,20140312,000000,8.53592,8.57462,8.51116,8.53173,120578.78445595,0
+SPE.US,D,20140313,000000,8.53592,8.55853,8.49965,8.49965,129553.97405272,0
+SPE.US,D,20140314,000000,8.51565,8.53592,8.48796,8.4942,60803.344678308,0
+SPE.US,D,20140317,000000,8.4942,8.5639,8.48796,8.51116,70477.140300391,0
+SPE.US,D,20140318,000000,8.51565,8.55308,8.51116,8.52617,189158.09634691,0
+SPE.US,D,20140319,000000,8.54138,8.58457,8.51565,8.51565,76188.06503296,0
+SPE.US,D,20140320,000000,8.55853,8.58457,8.4942,8.49965,67254.93541715,0
+SPE.US,D,20140321,000000,8.54771,8.58457,8.5057,8.5057,57673.466582553,0
+SPE.US,D,20140324,000000,8.53592,8.56838,8.41631,8.43747,128955.90164046,0
+SPE.US,D,20140325,000000,8.48455,8.55853,8.42236,8.44809,294620.93398511,0
+SPE.US,D,20140326,000000,8.44283,8.79912,8.42236,8.42236,50284.246024137,0
+SPE.US,D,20140327,000000,8.42236,8.4942,8.42236,8.45238,71904.102093637,0
+SPE.US,D,20140328,000000,8.49965,8.56838,8.45238,8.48796,58982.455258457,0
+SPE.US,D,20140331,000000,8.53173,8.53173,8.45774,8.53173,34506.623896075,0
+SPE.US,D,20140401,000000,8.51565,8.54771,8.4942,8.53592,97020.065849252,0
+SPE.US,D,20140402,000000,8.55853,8.55853,8.52091,8.54771,27181.006235705,0
+SPE.US,D,20140403,000000,8.55853,8.58457,8.51565,8.53592,168960.07280469,0
+SPE.US,D,20140404,000000,8.51116,8.58915,8.46749,8.46749,124009.23753762,0
+SPE.US,D,20140407,000000,8.45238,8.53592,8.42684,8.43298,116521.53507256,0
+SPE.US,D,20140408,000000,8.46749,8.51565,8.43298,8.46222,117409.92393881,0
+SPE.US,D,20140409,000000,8.49965,8.52091,8.44283,8.52091,36566.537110194,0
+SPE.US,D,20140410,000000,8.52091,8.53592,8.43298,8.43298,27663.157237017,0
+SPE.US,D,20140411,000000,8.45774,8.45774,8.34622,8.37791,86339.908243578,0
+SPE.US,D,20140414,000000,8.42684,8.43298,8.37791,8.39506,63379.262049151,0
+SPE.US,D,20140415,000000,8.43747,8.45774,8.40656,8.44809,103172.10745537,0
+SPE.US,D,20140416,000000,8.45774,8.55853,8.45238,8.52617,239759.33100809,0
+SPE.US,D,20140417,000000,8.53173,8.55853,8.52091,8.53592,36313.151371206,0
+SPE.US,D,20140421,000000,8.54138,8.54771,8.48796,8.52091,20048.248975859,0
+SPE.US,D,20140422,000000,8.52617,8.53592,8.52091,8.53173,98299.304782522,0
+SPE.US,D,20140423,000000,8.52091,8.55853,8.45774,8.51565,76289.624499195,0
+SPE.US,D,20140424,000000,8.58457,8.61069,8.53173,8.53173,48799.83645201,0
+SPE.US,D,20140425,000000,8.54771,8.55853,8.52091,8.55308,21850.673038213,0
+SPE.US,D,20140428,000000,8.59431,8.59431,8.52617,8.56838,56671.208011739,0
+SPE.US,D,20140429,000000,8.53173,8.58457,8.51565,8.5639,76770.749647312,0
+SPE.US,D,20140430,000000,8.58457,8.58457,8.54138,8.5792,85547.949577593,0
+SPE.US,D,20140501,000000,8.5792,8.58457,8.55308,8.55308,30150.851233152,0
+SPE.US,D,20140502,000000,8.54138,8.57462,8.5057,8.55853,22580.054659349,0
+SPE.US,D,20140505,000000,8.5639,8.59987,8.55853,8.59987,131060.95239511,0
+SPE.US,D,20140506,000000,8.58457,8.58457,8.54138,8.5639,94943.738984024,0
+SPE.US,D,20140507,000000,8.58915,8.58915,8.5639,8.58457,33977.283647825,0
+SPE.US,D,20140508,000000,8.58915,8.58915,8.54138,8.5792,11071.007672695,0
+SPE.US,D,20140509,000000,8.58457,8.6523,8.5639,8.60503,12581.063574678,0
+SPE.US,D,20140512,000000,8.63604,8.63604,8.5639,8.61449,36953.283764439,0
+SPE.US,D,20140513,000000,8.59431,8.59431,8.48455,8.5792,83091.031177286,0
+SPE.US,D,20140514,000000,8.5639,8.5792,8.51116,8.53592,25764.302974401,0
+SPE.US,D,20140515,000000,8.51116,8.51565,8.48455,8.4942,39344.54756031,0
+SPE.US,D,20140516,000000,8.4789,8.52091,8.46749,8.51116,37607.77810239,0
+SPE.US,D,20140519,000000,8.52617,8.56838,8.45774,8.52617,68908.610766333,0
+SPE.US,D,20140520,000000,8.52091,8.54771,8.49965,8.5057,6249.497659568,0
+SPE.US,D,20140521,000000,8.5792,8.5792,8.52091,8.54771,16830.147505396,0
+SPE.US,D,20140522,000000,8.54771,8.5792,8.54771,8.57462,25761.225414818,0
+SPE.US,D,20140523,000000,8.56838,8.61069,8.56838,8.5792,29603.045627405,0
+SPE.US,D,20140527,000000,8.61069,8.63057,8.5792,8.59431,61896.904183413,0
+SPE.US,D,20140528,000000,8.58457,8.63604,8.5792,8.59987,17301.014121572,0
+SPE.US,D,20140529,000000,8.60503,8.64061,8.59987,8.61449,118576.3190207,0
+SPE.US,D,20140530,000000,8.58915,8.66791,8.58915,8.66235,63519.803936768,0
+SPE.US,D,20140602,000000,8.63057,8.64607,8.61449,8.63057,16019.723481913,0
+SPE.US,D,20140603,000000,8.61937,8.6523,8.61937,8.63057,4279.8595265459,0
+SPE.US,D,20140604,000000,8.59431,8.65875,8.59431,8.62619,21877.345221265,0
+SPE.US,D,20140605,000000,8.63604,8.67317,8.61937,8.6523,140406.47499503,0
+SPE.US,D,20140606,000000,8.63604,8.71099,8.61449,8.61937,91489.691278876,0
+SPE.US,D,20140609,000000,8.57462,8.68301,8.57462,8.6523,35176.506031941,0
+SPE.US,D,20140610,000000,8.66235,8.67317,8.65875,8.66235,6285.4025213678,0
+SPE.US,D,20140611,000000,8.66791,8.70475,8.63604,8.64607,9448.1079193403,0
+SPE.US,D,20140612,000000,8.66235,8.66235,8.58457,8.64607,38505.399647387,0
+SPE.US,D,20140613,000000,8.66235,8.67317,8.65875,8.66235,14368.099839118,0
+SPE.US,D,20140616,000000,8.69286,8.73117,8.64061,8.64607,25769.432240372,0
+SPE.US,D,20140617,000000,8.64607,8.71099,8.63604,8.66791,28773.130393231,0
+SPE.US,D,20140618,000000,8.6523,8.71099,8.6523,8.70475,8969.0344776105,0
+SPE.US,D,20140619,000000,8.68301,8.77241,8.68301,8.73673,40972.576579636,0
+SPE.US,D,20140620,000000,8.75691,8.77796,8.74131,8.77796,8666.4077852972,0
+SPE.US,D,20140623,000000,8.77241,8.77796,8.75691,8.77796,7399.4790903585,0
+SPE.US,D,20140624,000000,8.76217,8.76587,8.70475,8.74755,30002.102519981,0
+SPE.US,D,20140625,000000,8.73673,8.81023,8.73117,8.75135,26709.113766335,0
+SPE.US,D,20140626,000000,8.75691,8.78254,8.72103,8.76217,22077.38659415,0
+SPE.US,D,20140627,000000,8.74755,8.75691,8.72582,8.75135,9075.7232098158,0
+SPE.US,D,20140630,000000,8.75135,8.79912,8.75135,8.76587,39318.901230453,0
+SPE.US,D,20140701,000000,8.77241,8.81392,8.77241,8.81023,41232.11743779,0
+SPE.US,D,20140702,000000,8.79912,8.87769,8.79444,8.82953,45709.966630833,0
+SPE.US,D,20140703,000000,8.81392,8.89582,8.79912,8.89582,13662.312841452,0
+SPE.US,D,20140707,000000,8.92584,8.95733,8.82564,8.86852,23911.612105527,0
+SPE.US,D,20140708,000000,8.78254,8.85078,8.78254,8.81023,37108.187596775,0
+SPE.US,D,20140709,000000,8.79444,8.88343,8.79004,8.79004,48914.732009771,0
+SPE.US,D,20140710,000000,8.7147,8.79444,8.7147,8.78254,28635.666065197,0
+SPE.US,D,20140711,000000,8.75135,8.83509,8.75135,8.82134,1986.0517841306,0
+SPE.US,D,20140714,000000,8.79444,8.86189,8.79444,8.84805,37127.678807466,0
+SPE.US,D,20140715,000000,8.81023,8.91278,8.81023,8.81023,46531.675039452,0
+SPE.US,D,20140716,000000,8.85633,8.87769,8.81392,8.85633,38459.236253644,0
+SPE.US,D,20140717,000000,8.79444,8.88343,8.74131,8.77796,57182.082902491,0
+SPE.US,D,20140718,000000,8.86852,8.8732,8.81392,8.85078,11331.574384042,0
+SPE.US,D,20140721,000000,8.79444,8.83509,8.79444,8.82564,13387.384185384,0
+SPE.US,D,20140722,000000,8.87769,8.88343,8.84805,8.8732,9931.2847738472,0
+SPE.US,D,20140723,000000,8.86852,8.88792,8.85078,8.88792,8516.6332189319,0
+SPE.US,D,20140724,000000,8.88792,8.90049,8.79444,8.82134,40997.1970563,0
+SPE.US,D,20140725,000000,8.84805,8.904,8.76587,8.82134,27592.373366612,0
+SPE.US,D,20140728,000000,8.90049,8.90888,8.82564,8.86189,17333.841423789,0
+SPE.US,D,20140729,000000,8.8732,8.96015,8.86189,8.95733,65779.758523772,0
+SPE.US,D,20140730,000000,8.97624,8.97624,8.95186,8.95186,64629.777092982,0
+SPE.US,D,20140731,000000,8.95186,8.95186,8.84805,8.88343,54807.232757728,0
+SPE.US,D,20140801,000000,8.87769,8.88343,8.83509,8.85633,63367.977664014,0
+SPE.US,D,20140804,000000,8.82134,8.86189,8.77796,8.85633,25199.057864351,0
+SPE.US,D,20140805,000000,8.79912,8.81392,8.76587,8.76587,16814.759707482,0
+SPE.US,D,20140806,000000,8.79912,8.81023,8.73117,8.73117,24776.406348307,0
+SPE.US,D,20140807,000000,8.72582,8.72582,8.61449,8.64061,106098.86661865,0
+SPE.US,D,20140808,000000,8.61449,8.75135,8.61449,8.66235,27110.222365299,0
+SPE.US,D,20140811,000000,8.73117,8.75135,8.67873,8.72103,14093.17118305,0
+SPE.US,D,20140812,000000,8.79912,8.81023,8.7147,8.76587,8510.4780997663,0
+SPE.US,D,20140813,000000,8.77796,8.85633,8.77796,8.80477,66093.669601222,0
+SPE.US,D,20140814,000000,8.84152,8.88343,8.82953,8.87769,53946.541927725,0
+SPE.US,D,20140815,000000,8.88343,8.88343,8.80477,8.82134,23018.093973307,0
+SPE.US,D,20140818,000000,8.82564,8.87769,8.82564,8.84805,5943.7934076719,0
+SPE.US,D,20140819,000000,8.90049,8.98755,8.8732,8.89582,12517.460676633,0
+SPE.US,D,20140820,000000,8.904,8.93598,8.89582,8.90049,8931.077909422,0
+SPE.US,D,20140821,000000,8.90049,8.92584,8.84152,8.92584,22229.212866904,0
+SPE.US,D,20140822,000000,8.79444,8.94163,8.79004,8.91278,12838.552726444,0
+SPE.US,D,20140825,000000,8.95186,8.95186,8.85633,8.90049,56952.291786973,0
+SPE.US,D,20140826,000000,8.904,8.95733,8.8732,8.95733,83585.49241693,0
+SPE.US,D,20140827,000000,8.98188,9.00539,8.904,8.92584,57471.373503279,0
+SPE.US,D,20140828,000000,8.91804,8.92584,8.8732,8.87769,98299.304782522,0
+SPE.US,D,20140829,000000,8.91278,9.00539,8.88792,8.98188,65738.724396001,0
+SPE.US,D,20140902,000000,8.95186,9.00539,8.904,8.904,48487.977080949,0
+SPE.US,D,20140903,000000,8.93042,8.99223,8.93042,8.93042,103537.31119252,0
+SPE.US,D,20140904,000000,8.9659,8.9659,8.904,8.91278,67190.30666591,0
+SPE.US,D,20140905,000000,8.91804,8.94631,8.87769,8.89582,65480.209391041,0
+SPE.US,D,20140908,000000,8.92584,8.95186,8.88343,8.88343,19688.174504666,0
+SPE.US,D,20140909,000000,8.87769,8.87769,8.82134,8.82564,47821.172504665,0
+SPE.US,D,20140910,000000,8.82564,8.90049,8.82564,8.86852,16633.183692094,0
+SPE.US,D,20140911,000000,8.84805,8.90049,8.84805,8.90049,12802.647864644,0
+SPE.US,D,20140912,000000,8.90049,8.90049,8.85078,8.89582,4398.8584970826,0
+SPE.US,D,20140915,000000,8.81392,8.86189,8.72103,8.79912,47923.757824093,0
+SPE.US,D,20140916,000000,8.82134,8.88792,8.79444,8.86189,40490.425578324,0
+SPE.US,D,20140917,000000,8.904,8.90888,8.84805,8.85633,12902.155624489,0
+SPE.US,D,20140918,000000,8.8732,8.89582,8.85633,8.88792,20003.111435311,0
+SPE.US,D,20140919,000000,8.95733,9.01016,8.93042,8.95733,18871.595362018,0
+SPE.US,D,20140922,000000,8.92584,8.92584,8.84805,8.84805,17739.05343553,0
+SPE.US,D,20140923,000000,8.84805,8.84805,8.75135,8.75135,6762.4242567092,0
+SPE.US,D,20140924,000000,8.83509,8.83509,8.7147,8.77241,47422.11561209,0
+SPE.US,D,20140925,000000,8.74131,8.75135,8.55853,8.64607,73172.056641771,0
+SPE.US,D,20140926,000000,8.66791,8.70007,8.66791,8.68779,18000.646000072,0
+SPE.US,D,20140929,000000,8.68779,8.75135,8.57462,8.73117,27206.652565562,0
+SPE.US,D,20140930,000000,8.77796,8.78254,8.69286,8.75135,8778.2257834739,0
+SPE.US,D,20141001,000000,8.67873,8.73117,8.67873,8.67873,21765.527223088,0
+SPE.US,D,20141002,000000,8.66235,8.66791,8.58457,8.61937,100296.64095179,0
+SPE.US,D,20141003,000000,8.58457,8.72103,8.58457,8.71099,15354.970612018,0
+SPE.US,D,20141006,000000,8.65875,8.71099,8.65875,8.67873,2099.9214886959,0
+SPE.US,D,20141007,000000,8.61449,8.62619,8.60503,8.60503,13888.000544194,0
+SPE.US,D,20141008,000000,8.51565,8.66235,8.51565,8.66235,26604.476740519,0
+SPE.US,D,20141009,000000,8.66235,8.66791,8.53173,8.55308,14047.007789308,0
+SPE.US,D,20141010,000000,8.45774,8.53173,8.45774,8.49965,30299.599946323,0
+SPE.US,D,20141013,000000,8.47382,8.48455,8.40656,8.40656,22997.576909421,0
+SPE.US,D,20141014,000000,8.40987,8.44283,8.34622,8.3744,54990.860479504,0
+SPE.US,D,20141015,000000,8.21073,8.31942,8.19016,8.31942,52070.256435382,0
+SPE.US,D,20141016,000000,8.23832,8.35763,8.21589,8.34281,55775.63817313,0
+SPE.US,D,20141017,000000,8.41631,8.4942,8.3744,8.44283,54753.888391625,0
+SPE.US,D,20141020,000000,8.40656,8.52091,8.40656,8.49965,22606.726842399,0
+SPE.US,D,20141021,000000,8.53592,8.67873,8.53592,8.66791,45596.096926267,0
+SPE.US,D,20141022,000000,8.5639,8.72582,8.5639,8.66791,3936.1987064613,0
+SPE.US,D,20141023,000000,8.72582,8.80477,8.72103,8.74131,16196.17023133,0
+SPE.US,D,20141024,000000,8.70007,8.82953,8.6523,8.79004,28189.419925684,0
+SPE.US,D,20141027,000000,8.79444,8.79444,8.67873,8.73117,10768.380980382,0
+SPE.US,D,20141028,000000,8.72103,8.77796,8.67873,8.70007,15949.965464701,0
+SPE.US,D,20141029,000000,8.72582,8.77796,8.70007,8.70007,12001.456519909,0
+SPE.US,D,20141030,000000,8.74131,8.76217,8.7147,8.75135,7391.2722648042,0
+SPE.US,D,20141031,000000,8.76587,8.87769,8.76587,8.8732,46035.16209342,0
+SPE.US,D,20141103,000000,8.79444,8.85078,8.76217,8.76217,8864.3974517937,0
+SPE.US,D,20141104,000000,8.7147,8.74755,8.66235,8.74755,37952.464775669,0
+SPE.US,D,20141105,000000,8.69286,8.78254,8.69286,8.77241,15469.866169777,0
+SPE.US,D,20141106,000000,8.75135,8.79444,8.7147,8.76587,31269.031214919,0
+SPE.US,D,20141107,000000,8.72103,8.75691,8.67317,8.73673,15506.796884772,0
+SPE.US,D,20141110,000000,8.76217,8.79004,8.76217,8.77796,38109.420314394,0
+SPE.US,D,20141111,000000,8.75135,8.82564,8.75135,8.79912,37325.668473963,0
+SPE.US,D,20141112,000000,8.83509,8.83509,8.7147,8.81023,65249.392422328,0
+SPE.US,D,20141113,000000,8.80477,8.81392,8.74755,8.79912,41519.356332189,0
+SPE.US,D,20141114,000000,8.82134,8.82134,8.80477,8.82134,5122.0849990517,0
+SPE.US,D,20141117,000000,8.72103,8.79912,8.72103,8.77796,47259.004954199,0
+SPE.US,D,20141118,000000,8.75691,8.8732,8.75691,8.86852,35936.663248904,0
+SPE.US,D,20141119,000000,8.86852,8.97624,8.85633,8.97624,37129.730513855,0
+SPE.US,D,20141120,000000,8.92584,8.99223,8.91804,8.92584,16448.530117123,0
+SPE.US,D,20141121,000000,8.92584,8.94631,8.92584,8.93042,9634.8132006996,0
+SPE.US,D,20141124,000000,8.91278,9.00539,8.91278,8.94163,12106.093545726,0
+SPE.US,D,20141125,000000,8.92584,8.97624,8.92584,8.93598,15207.247752041,0
+SPE.US,D,20141126,000000,8.95186,9.01016,8.91278,8.94163,60128.333276471,0
+SPE.US,D,20141128,000000,8.93042,8.95186,8.92584,8.95186,5318.0229591596,0
+SPE.US,D,20141201,000000,8.93598,8.94631,8.92584,8.92584,33770.06130258,0
+SPE.US,D,20141202,000000,8.94163,8.94163,8.91278,8.91278,65598.182508384,0
+SPE.US,D,20141203,000000,8.91278,8.93598,8.91278,8.93598,13461.245615372,0
+SPE.US,D,20141204,000000,8.87769,8.90888,8.85633,8.85633,5207.2308141771,0
+SPE.US,D,20141205,000000,8.88792,8.93042,8.8732,8.93042,10183.644659641,0
+SPE.US,D,20141208,000000,8.96015,8.96015,8.79912,8.83509,61018.773849107,0
+SPE.US,D,20141209,000000,8.72103,8.83509,8.72103,8.76587,14829.733776545,0
+SPE.US,D,20141210,000000,8.73117,8.77796,8.7147,8.72582,15178.523862601,0
+SPE.US,D,20141211,000000,8.72103,8.8732,8.72103,8.84152,77447.812755539,0
+SPE.US,D,20141212,000000,8.82134,8.82134,8.7147,8.72103,22556.46003588,0
+SPE.US,D,20141215,000000,8.72103,8.76217,8.5639,8.73117,25780.71662551,0
+SPE.US,D,20141216,000000,8.70475,8.73673,8.63604,8.70007,27664.183090211,0
+SPE.US,D,20141217,000000,8.66791,8.76587,8.66791,8.76217,30227.790222723,0
+SPE.US,D,20141218,000000,8.71664,8.99223,8.71664,8.98656,25174.437387688,0
+SPE.US,D,20141219,000000,9.01718,9.04466,8.95927,8.98656,20150.834295288,0
+SPE.US,D,20141222,000000,9.0125,9.04466,8.74033,8.77338,44589.734942676,0
+SPE.US,D,20141223,000000,8.77972,8.82134,8.73477,8.75135,103780.43839957,0
+SPE.US,D,20141224,000000,8.75135,8.77972,8.72756,8.77972,50598.157101587,0
+SPE.US,D,20141226,000000,8.75594,8.79084,8.73477,8.77338,23087.851990518,0
+SPE.US,D,20141229,000000,8.79084,8.95284,8.75594,8.78527,165991.25366044,0
+SPE.US,D,20141230,000000,8.78527,8.80301,8.72298,8.79639,127751.54999037,0
+SPE.US,D,20141231,000000,8.81392,8.87223,8.73477,8.85449,44177.341958574,0
+SPE.US,D,20150102,000000,8.87769,8.97994,8.85449,8.97994,5868.9061244893,0
+SPE.US,D,20150105,000000,8.95927,9.08444,8.75594,8.79084,66491.700640603,0
+SPE.US,D,20150106,000000,8.85449,8.85449,8.72756,8.74033,16233.100946324,0
+SPE.US,D,20150107,000000,8.80301,8.82134,8.75135,8.79084,29650.234874342,0
+SPE.US,D,20150108,000000,8.82134,8.90693,8.82134,8.86101,28186.342366101,0
+SPE.US,D,20150109,000000,8.92292,8.93598,8.78527,8.8498,28005.792203908,0
+SPE.US,D,20150112,000000,8.8498,8.90137,8.77338,8.90137,40613.527961637,0
+SPE.US,D,20150113,000000,8.84337,8.93598,8.80301,8.89582,54690.28549358,0
+SPE.US,D,20150114,000000,8.84337,8.84337,8.72756,8.74579,49082.971933633,0
+SPE.US,D,20150115,000000,8.71664,8.78527,8.71664,8.74033,26424.952431519,0
+SPE.US,D,20150116,000000,8.73477,8.80301,8.69199,8.80301,49579.484879665,0
+SPE.US,D,20150120,000000,8.80301,8.80301,8.72298,8.78527,63020.213431152,0
+SPE.US,D,20150121,000000,8.77972,8.8498,8.77972,8.83041,68035.609697999,0
+SPE.US,D,20150122,000000,8.82134,8.86667,8.80301,8.86667,75698.733059288,0
+SPE.US,D,20150123,000000,8.87223,8.87223,8.82134,8.82134,16388.00477866,0
+SPE.US,D,20150126,000000,8.78527,8.82134,8.71196,8.75135,78485.976188153,0
+SPE.US,D,20150127,000000,8.77972,8.77972,8.69199,8.72298,38956.775052872,0
+SPE.US,D,20150128,000000,8.72298,8.74033,8.63505,8.66947,37282.582639803,0
+SPE.US,D,20150129,000000,8.61166,8.68126,8.61166,8.68126,45865.896316363,0
+SPE.US,D,20150130,000000,8.62433,8.68126,8.54957,8.58915,89271.796672837,0
+SPE.US,D,20150202,000000,8.53271,8.63505,8.53271,8.60084,35619.674611871,0
+SPE.US,D,20150203,000000,8.60084,8.67688,8.60084,8.66499,60047.290874122,0
+SPE.US,D,20150204,000000,8.58915,8.68682,8.58915,8.63505,65914.145292223,0
+SPE.US,D,20150205,000000,8.68126,8.69199,8.64607,8.67688,75287.36592838,0
+SPE.US,D,20150206,000000,8.68682,8.6991,8.61166,8.68126,70136.557039889,0
+SPE.US,D,20150209,000000,8.66947,8.73477,8.66947,8.6991,29444.038382292,0
+SPE.US,D,20150210,000000,8.6991,8.75594,8.6991,8.75594,28645.92459714,0
+SPE.US,D,20150211,000000,8.75594,8.76217,8.68682,8.73477,25475.012373614,0
+SPE.US,D,20150212,000000,8.73477,8.79639,8.73477,8.78527,45145.747373977,0
+SPE.US,D,20150213,000000,8.75594,8.82564,8.74579,8.79639,18619.235476225,0
+SPE.US,D,20150217,000000,8.74033,8.79084,8.74033,8.77972,21920.431055425,0
+SPE.US,D,20150218,000000,8.76217,8.80925,8.74579,8.75135,36700.923878645,0
+SPE.US,D,20150219,000000,8.76217,8.80301,8.74579,8.76217,21380.832275233,0
+SPE.US,D,20150220,000000,8.74033,8.80301,8.74033,8.79084,47756.543753426,0
+SPE.US,D,20150223,000000,8.77972,8.79639,8.76685,8.76685,32521.597965138,0
+SPE.US,D,20150224,000000,8.79639,8.80925,8.76685,8.77338,22542.09809116,0
+SPE.US,D,20150225,000000,8.74579,8.80301,8.74033,8.78527,41160.30771419,0
+SPE.US,D,20150226,000000,8.79084,8.79639,8.76685,8.78527,48302.297652784,0
+SPE.US,D,20150227,000000,8.76217,8.81392,8.76217,8.79639,35523.244411608,0
+SPE.US,D,20150302,000000,8.77972,8.84337,8.77972,8.83041,42874.508401835,0
+SPE.US,D,20150303,000000,8.83041,8.83041,8.79084,8.80925,28815.190374197,0
+SPE.US,D,20150304,000000,8.78527,8.83041,8.78527,8.81392,34369.159568041,0
+SPE.US,D,20150305,000000,8.82564,8.86667,8.82134,8.83041,24995.938931884,0
+SPE.US,D,20150306,000000,8.81392,8.81392,8.76685,8.76685,43047.87759167,0
+SPE.US,D,20150309,000000,8.77338,8.80925,8.77338,8.79639,18223.256143232,0
+SPE.US,D,20150310,000000,8.77338,8.77338,8.71664,8.73477,18053.990366175,0
+SPE.US,D,20150311,000000,8.72298,8.75594,8.72298,8.75594,7640.5545910148,0
+SPE.US,D,20150312,000000,8.77972,8.81392,8.76685,8.81392,17707.251986507,0
+SPE.US,D,20150313,000000,8.75594,8.80925,8.75135,8.77338,36626.036595462,0
+SPE.US,D,20150316,000000,8.81392,8.84337,8.81392,8.84337,19786.656411317,0
+SPE.US,D,20150317,000000,8.77972,8.85449,8.77972,8.85449,1910.1386477537,0
+SPE.US,D,20150318,000000,8.80925,8.87769,8.78527,8.87769,46173.652274648,0
+SPE.US,D,20150319,000000,8.85449,8.88869,8.82564,8.88869,13541.262164527,0
+SPE.US,D,20150320,000000,8.83683,8.9118,8.83683,8.9118,11978.887749635,0
+SPE.US,D,20150323,000000,8.96863,8.96863,8.92857,8.95284,29854.379660004,0
+SPE.US,D,20150324,000000,8.95284,8.96395,8.93598,8.93598,6250.5235127623,0
+SPE.US,D,20150325,000000,8.88869,8.91629,8.83683,8.83683,61098.790398262,0
+SPE.US,D,20150326,000000,8.81392,8.83683,8.81392,8.81392,63704.457511739,0
+SPE.US,D,20150327,000000,8.8498,8.85449,8.81392,8.8498,24825.647301633,0
+SPE.US,D,20150330,000000,8.8498,8.92857,8.8498,8.91629,8155.5328945445,0
+SPE.US,D,20150331,000000,8.8498,8.90137,8.8498,8.88343,37233.341686477,0
+SPE.US,D,20150401,000000,8.83041,8.88869,8.83041,8.85449,7807.7686616828,0
+SPE.US,D,20150402,000000,8.85449,8.92292,8.85449,8.90137,22391.297671601,0
+SPE.US,D,20150406,000000,8.90137,8.92857,8.90137,8.9118,17880.621176341,0
+SPE.US,D,20150407,000000,8.90137,8.9734,8.90137,8.92857,45304.754619091,0
+SPE.US,D,20150408,000000,8.94163,8.94631,8.91629,8.92857,26733.734242997,0
+SPE.US,D,20150409,000000,8.92857,8.9734,8.92857,8.9734,5359.0570869309,0
+SPE.US,D,20150410,000000,8.96863,8.99223,8.95284,8.99223,39927.232174662,0
+SPE.US,D,20150413,000000,8.93598,8.96863,8.91629,8.93598,24825.647301633,0
+SPE.US,D,20150414,000000,8.90693,8.95927,8.90693,8.95284,60404.287785733,0
+SPE.US,D,20150415,000000,8.92292,8.97994,8.91629,8.97994,34831.819358663,0
+SPE.US,D,20150416,000000,8.92292,9.00539,8.91629,8.94631,32229.229804768,0
+SPE.US,D,20150417,000000,8.92292,8.92292,8.85449,8.87223,78979.411574602,0
+SPE.US,D,20150420,000000,8.92857,8.95927,8.9118,8.92857,11225.911505032,0
+SPE.US,D,20150421,000000,8.94163,8.98656,8.94163,8.94631,22893.965736799,0
+SPE.US,D,20150422,000000,8.95284,8.99973,8.92292,8.98656,16685.502205002,0
+SPE.US,D,20150423,000000,8.97994,9.02867,8.95927,9.0239,7290.7386517646,0
+SPE.US,D,20150424,000000,9.00539,9.00539,8.95927,8.96863,27673.41576896,0
+SPE.US,D,20150427,000000,8.99223,8.99223,8.95927,8.95927,23604.882000437,0
+SPE.US,D,20150428,000000,8.95284,9.00539,8.95284,8.99223,9551.7190919628,0
+SPE.US,D,20150429,000000,8.96395,8.96395,8.94163,8.94163,4339.3590118143,0
+SPE.US,D,20150430,000000,8.94163,8.95284,8.90137,8.94163,38011.964260938,0
+SPE.US,D,20150501,000000,8.91629,8.9734,8.87769,8.92857,9199.8514463239,0
+SPE.US,D,20150504,000000,8.92857,8.96863,8.90693,8.96395,16839.380184144,0
+SPE.US,D,20150505,000000,8.9118,8.95284,8.8498,8.87769,149972.55603171,0
+SPE.US,D,20150506,000000,8.8498,8.88343,8.8498,8.8498,46098.764991466,0
+SPE.US,D,20150507,000000,8.80301,8.89582,8.80301,8.87223,16132.567333284,0
+SPE.US,D,20150508,000000,8.91629,8.94163,8.91629,8.94163,3992.6206321469,0
+SPE.US,D,20150511,000000,8.92292,8.92857,8.9118,8.9118,8850.0355070737,0
+SPE.US,D,20150512,000000,8.85449,8.95284,8.85449,8.87223,9031.6115224616,0
+SPE.US,D,20150513,000000,8.88343,8.89582,8.88343,8.88343,64394.856711491,0
+SPE.US,D,20150514,000000,8.9118,8.92292,8.88869,8.90693,32806.785153149,0
+SPE.US,D,20150515,000000,8.86667,8.95284,8.86667,8.87223,44320.961405774,0
+SPE.US,D,20150518,000000,8.89582,8.94631,8.89582,8.91629,85467.933028438,0
+SPE.US,D,20150519,000000,8.92857,8.92857,8.90693,8.91629,36801.457491684,0
+SPE.US,D,20150520,000000,8.90137,8.92857,8.90137,8.9118,10416.513334743,0
+SPE.US,D,20150521,000000,8.87769,8.94163,8.87769,8.92857,13888.000544194,0
+SPE.US,D,20150522,000000,8.91629,8.93598,8.90693,8.9118,17184.066857423,0
+SPE.US,D,20150526,000000,8.89582,8.91629,8.88343,8.9118,49749.776509916,0
+SPE.US,D,20150527,000000,8.90693,8.94163,8.88343,8.92292,20832.000816292,0
+SPE.US,D,20150528,000000,8.88343,8.92857,8.88343,8.91629,40439.13291861,0
+SPE.US,D,20150529,000000,8.95284,8.95284,8.9118,8.9118,38186.359303965,0
+SPE.US,D,20150601,000000,8.92857,8.92857,8.88343,8.92857,18865.440242852,0
+SPE.US,D,20150602,000000,8.92292,8.93598,8.89582,8.90693,24672.795175685,0
+SPE.US,D,20150603,000000,8.94163,8.95927,8.90137,8.9118,18223.256143232,0
+SPE.US,D,20150604,000000,8.94631,8.94631,8.89582,8.90693,38359.728493799,0
+SPE.US,D,20150605,000000,8.88869,8.90693,8.85449,8.86101,33327.918575844,0
+SPE.US,D,20150608,000000,8.83683,8.94163,8.83041,8.88869,13365.841268304,0
+SPE.US,D,20150609,000000,8.8498,8.85449,8.83041,8.84337,17573.891071251,0
+SPE.US,D,20150610,000000,8.8498,8.90137,8.8498,8.88343,22561.589301851,0
+SPE.US,D,20150611,000000,8.8498,8.90137,8.8498,8.86667,7693.8989571175,0
+SPE.US,D,20150612,000000,8.86667,8.86667,8.83041,8.83041,7118.3953151252,0
+SPE.US,D,20150615,000000,8.76217,8.83683,8.75594,8.75594,17011.723520784,0
+SPE.US,D,20150616,000000,8.72756,8.83683,8.72756,8.82564,36452.667405629,0
+SPE.US,D,20150617,000000,8.82564,8.86101,8.80925,8.8498,19616.364781067,0
+SPE.US,D,20150618,000000,8.88343,8.94163,8.87223,8.92292,39927.232174662,0
+SPE.US,D,20150619,000000,8.87769,8.94631,8.87769,8.92292,14407.082260502,0
+SPE.US,D,20150622,000000,8.9118,8.94163,8.9118,8.91629,23779.277043465,0
+SPE.US,D,20150623,000000,8.87769,8.92857,8.87769,8.9118,11032.025251312,0
+SPE.US,D,20150624,000000,8.90693,8.92857,8.90137,8.91629,20310.867393596,0
+SPE.US,D,20150625,000000,8.92292,8.92292,8.90137,8.90137,23604.882000437,0
+SPE.US,D,20150626,000000,8.88343,8.90137,8.88343,8.88869,16663.959287923,0
+SPE.US,D,20150629,000000,8.86667,8.86667,8.76217,8.76685,18400.728745843,0
+SPE.US,D,20150630,000000,8.75135,8.83041,8.71664,8.80925,35727.389197271,0
+SPE.US,D,20150701,000000,8.81392,8.91629,8.81392,8.82564,10416.513334743,0
+SPE.US,D,20150702,000000,8.78527,8.81392,8.77338,8.80925,11978.887749635,0
+SPE.US,D,20150706,000000,8.80301,8.80301,8.72298,8.72756,8505.3488337948,0
+SPE.US,D,20150707,000000,8.72756,8.80301,8.68126,8.80301,52421.098227828,0
+SPE.US,D,20150708,000000,8.77972,8.77972,8.64061,8.66499,26557.287493581,0
+SPE.US,D,20150709,000000,8.68126,8.75135,8.68126,8.68682,13017.051182249,0
+SPE.US,D,20150710,000000,8.71196,8.80925,8.71196,8.74033,22391.297671601,0
+SPE.US,D,20150713,000000,8.74579,8.8498,8.74579,8.76685,18400.728745843,0
+SPE.US,D,20150714,000000,8.72756,8.80925,8.72756,8.76685,14264.488666496,0
+SPE.US,D,20150715,000000,8.77338,8.78527,8.75135,8.78527,36223.902143304,0
+SPE.US,D,20150716,000000,8.75594,8.88343,8.75594,8.83683,14583.529009918,0
+SPE.US,D,20150717,000000,8.77338,8.81392,8.77338,8.79639,18748.492978704,0
+SPE.US,D,20150720,000000,8.80301,8.85449,8.74033,8.80925,29163.980460252,0
+SPE.US,D,20150721,000000,8.78527,8.84337,8.77972,8.78527,52595.493270855,0
+SPE.US,D,20150722,000000,8.6991,8.74033,8.67688,8.70475,27076.369209888,0
+SPE.US,D,20150723,000000,8.68682,8.75135,8.67688,8.68126,32463.124333065,0
+SPE.US,D,20150724,000000,8.68682,8.72298,8.66947,8.66947,19786.656411317,0
+SPE.US,D,20150727,000000,8.66947,8.69199,8.65329,8.66947,42874.508401835,0
+SPE.US,D,20150728,000000,8.65962,8.69199,8.64607,8.68126,38708.518579855,0
+SPE.US,D,20150729,000000,8.68682,8.73477,8.64607,8.6991,32463.124333065,0
+SPE.US,D,20150730,000000,8.6991,8.72298,8.69199,8.6991,14754.846493362,0
+SPE.US,D,20150731,000000,8.68682,8.81392,8.68682,8.74033,48081.739216013,0
+SPE.US,D,20150803,000000,8.72298,8.80925,8.72298,8.80925,58039.696172912,0
+SPE.US,D,20150804,000000,8.80925,8.84337,8.79639,8.79639,12498.995319136,0
+SPE.US,D,20150805,000000,8.76685,8.85449,8.72756,8.72756,22741.113610851,0
+SPE.US,D,20150806,000000,8.71664,8.72756,8.63505,8.63505,57070.264904315,0
+SPE.US,D,20150807,000000,8.68682,8.68682,8.61166,8.61166,31418.805781285,0
+SPE.US,D,20150810,000000,8.62433,8.65962,8.62433,8.64607,17531.831090285,0
+SPE.US,D,20150811,000000,8.64607,8.70475,8.64607,8.64607,55821.801566873,0
+SPE.US,D,20150812,000000,8.62969,8.62969,8.58457,8.58457,9893.3282056588,0
+SPE.US,D,20150813,000000,8.59529,8.60503,8.56117,8.56751,17707.251986507,0
+SPE.US,D,20150814,000000,8.56117,8.60084,8.56117,8.58915,11800.38929383,0
+SPE.US,D,20150817,000000,8.52617,8.60503,8.52617,8.60503,77416.011306516,0
+SPE.US,D,20150818,000000,8.54957,8.58915,8.54957,8.57365,23260.195327157,0
+SPE.US,D,20150819,000000,8.56117,8.58915,8.55572,8.57833,98423.43301903,0
+SPE.US,D,20150820,000000,8.57365,8.57833,8.52617,8.52617,24128.06712952,0
+SPE.US,D,20150821,000000,8.4863,8.52617,8.40656,8.42323,94082.022300828,0
+SPE.US,D,20150824,000000,8.16423,8.2854,7.95689,8.01986,73630.613019615,0
+SPE.US,D,20150825,000000,8.14102,8.29075,8.10613,8.15224,42697.035799225,0
+SPE.US,D,20150826,000000,8.19104,8.26727,8.16423,8.22008,19962.07730754,0
+SPE.US,D,20150827,000000,8.26727,8.35861,8.24416,8.32381,26557.287493581,0
+SPE.US,D,20150828,000000,8.29749,8.37703,8.29749,8.33589,13715.657207555,0
+SPE.US,D,20150831,000000,8.29749,8.35861,8.1848,8.25011,41656.820660223,0
+SPE.US,D,20150901,000000,8.20809,8.23139,8.12397,8.14102,26557.287493581,0
+SPE.US,D,20150902,000000,8.19796,8.204,8.17388,8.19104,10065.671542298,0
+SPE.US,D,20150903,000000,8.20809,8.26219,8.204,8.20809,18223.256143232,0
+SPE.US,D,20150904,000000,8.19796,8.21502,8.15848,8.17983,45998.231378426,0
+SPE.US,D,20150908,000000,8.22633,8.33082,8.22633,8.27263,7984.2154110994,0
+SPE.US,D,20150909,000000,8.32381,8.40987,8.19104,8.22008,39577.416235413,0
+SPE.US,D,20150910,000000,8.11881,8.25011,8.11881,8.21502,13623.330420069,0
+SPE.US,D,20150911,000000,8.13,8.20809,8.13,8.17983,17011.723520784,0
+SPE.US,D,20150914,000000,8.13,8.23139,8.13,8.15848,16144.877571615,0
+SPE.US,D,20150915,000000,8.20809,8.23139,8.20809,8.23139,1214.6101820302,0
+SPE.US,D,20150916,000000,8.26219,8.30714,8.23929,8.2854,17011.723520784,0
+SPE.US,D,20150917,000000,8.23139,8.34622,8.23139,8.34204,16054.602490518,0
+SPE.US,D,20150918,000000,8.33589,8.35861,8.33589,8.33589,3992.6206321469,0
+SPE.US,D,20150921,000000,8.34622,8.43999,8.34204,8.42323,10065.671542298,0
+SPE.US,D,20150922,000000,8.34204,8.39945,8.31152,8.34204,16144.877571615,0
+SPE.US,D,20150923,000000,8.39409,8.39409,8.31152,8.36465,7464.1078415983,0
+SPE.US,D,20150924,000000,8.34622,8.34622,8.32381,8.33589,17025.059612309,0
+SPE.US,D,20150925,000000,8.35861,8.38746,8.29749,8.31152,25343.703164745,0
+SPE.US,D,20150928,000000,8.29749,8.29749,8.16423,8.19104,20904.836393085,0
+SPE.US,D,20150929,000000,8.22633,8.22633,7.97307,7.97307,88872.739780261,0
+SPE.US,D,20150930,000000,8.02981,8.16423,8.02981,8.10613,22218.954334961,0
+SPE.US,D,20151001,000000,8.14102,8.16423,8.11881,8.11881,25343.703164745,0
+SPE.US,D,20151002,000000,8.10613,8.17983,8.05417,8.12397,19092.153798788,0
+SPE.US,D,20151005,000000,8.17983,8.27263,8.17983,8.27263,22989.370083867,0
+SPE.US,D,20151006,000000,8.27263,8.31152,8.24416,8.24416,27421.055883167,0
+SPE.US,D,20151007,000000,8.27263,8.34204,8.26727,8.30714,9893.3282056588,0
+SPE.US,D,20151008,000000,8.33589,8.38746,8.2854,8.35861,26382.892450553,0
+SPE.US,D,20151009,000000,8.42323,8.42323,8.35256,8.38746,5553.9691938445,0
+SPE.US,D,20151012,000000,8.32381,8.43483,8.32381,8.35256,32925.784123686,0
+SPE.US,D,20151013,000000,8.38229,8.38229,8.30207,8.30207,7118.3953151252,0
+SPE.US,D,20151014,000000,8.32381,8.38229,8.31152,8.33589,10239.040732132,0
+SPE.US,D,20151015,000000,8.34204,8.39409,8.34204,8.38229,9893.3282056588,0
+SPE.US,D,20151016,000000,8.37001,8.42879,8.37001,8.42879,8505.3488337948,0
+SPE.US,D,20151019,000000,8.39409,8.40987,8.38229,8.39945,11448.521648191,0
+SPE.US,D,20151020,000000,8.33082,8.41631,8.33082,8.38746,6670.0974692237,0
+SPE.US,D,20151021,000000,8.42323,8.42323,8.39409,8.39409,7464.1078415983,0
+SPE.US,D,20151022,000000,8.39945,8.44634,8.38229,8.39945,48081.739216013,0
+SPE.US,D,20151023,000000,8.42879,8.49771,8.39945,8.40987,23604.882000437,0
+SPE.US,D,20151026,000000,8.40987,8.40987,8.32381,8.37001,29163.980460252,0
+SPE.US,D,20151027,000000,8.38229,8.38229,8.34622,8.35256,29682.036323365,0
+SPE.US,D,20151028,000000,8.38746,8.42879,8.36465,8.39409,19962.07730754,0
+SPE.US,D,20151029,000000,8.37001,8.42323,8.34204,8.35256,14927.189830002,0
+SPE.US,D,20151030,000000,8.35256,8.37001,8.35256,8.37001,2256.8770274212,0
+SPE.US,D,20151102,000000,8.32381,8.41728,8.29749,8.38746,38517.709885719,0
+SPE.US,D,20151103,000000,8.38746,8.41728,8.32381,8.39409,16839.380184144,0
+SPE.US,D,20151104,000000,8.39409,8.39409,8.35256,8.37001,26376.737331388,0
+SPE.US,D,20151105,000000,8.37703,8.42323,8.37001,8.37703,42697.035799225,0
+SPE.US,D,20151106,000000,8.38229,8.40656,8.37703,8.38229,13194.52378486,0
+SPE.US,D,20151109,000000,8.38746,8.43483,8.20809,8.25625,62510.364393594,0
+SPE.US,D,20151110,000000,8.27926,8.30714,8.25625,8.26219,40442.210478193,0
+SPE.US,D,20151111,000000,8.2854,8.2854,8.23139,8.24416,21004.344152931,0
+SPE.US,D,20151112,000000,8.21502,8.26727,8.15848,8.19104,35757.138939905,0
+SPE.US,D,20151113,000000,8.204,8.20809,8.14102,8.17983,10586.804964994,0
+SPE.US,D,20151116,000000,8.19104,8.20809,8.17388,8.204,33676.7086619,0
+SPE.US,D,20151117,000000,8.22633,8.30714,8.22008,8.26219,13888.000544194,0
+SPE.US,D,20151118,000000,8.25625,8.31152,8.23929,8.29749,14583.529009918,0
+SPE.US,D,20151119,000000,8.25625,8.29749,8.25625,8.29749,20310.867393596,0
+SPE.US,D,20151120,000000,8.29749,8.35256,8.29749,8.34204,20832.000816292,0
+SPE.US,D,20151123,000000,8.33589,8.39945,8.29749,8.32381,139211.35602369,0
+SPE.US,D,20151124,000000,8.30207,8.34622,8.29749,8.29749,47733.974983151,0
+SPE.US,D,20151125,000000,8.29749,8.35256,8.29749,8.34622,19962.07730754,0
+SPE.US,D,20151127,000000,8.32381,8.40987,8.32381,8.32381,2603.6154070886,0
+SPE.US,D,20151130,000000,8.35861,8.36465,8.29749,8.34204,36801.457491684,0
+SPE.US,D,20151201,000000,8.34204,8.42323,8.34204,8.35861,15359.074024795,0
+SPE.US,D,20151202,000000,8.34622,8.38229,8.29749,8.30714,48580.303868434,0
+SPE.US,D,20151203,000000,8.30207,8.32381,8.19104,8.24416,33312.53077793,0
+SPE.US,D,20151204,000000,8.23929,8.32381,8.23929,8.30207,29854.379660004,0
+SPE.US,D,20151207,000000,8.2854,8.29075,8.16871,8.21502,19962.07730754,0
+SPE.US,D,20151208,000000,8.22008,8.22008,8.17983,8.17983,8512.5298061548,0
+SPE.US,D,20151209,000000,8.17983,8.22008,8.14102,8.19796,82798.663016916,0
+SPE.US,D,20151210,000000,8.03653,8.24416,8.03653,8.20809,91476.35518735,0
+SPE.US,D,20151211,000000,8.14102,8.17388,8.0998,8.15224,115255.63223082,0
+SPE.US,D,20151214,000000,8.10613,8.10613,8.0414,8.04813,51515.269857276,0
+SPE.US,D,20151215,000000,8.0414,8.09384,8.02551,8.07707,26557.287493581,0
+SPE.US,D,20151216,000000,8.05993,8.14102,8.04813,8.13,24825.647301633,0
+SPE.US,D,20151217,000000,8.10613,8.17983,8.08284,8.09384,17011.723520784,0
+SPE.US,D,20151218,000000,8.07094,8.13,7.92697,7.96722,56065.954627112,0
+SPE.US,D,20151221,000000,8.06782,8.06782,7.90406,8.06782,37598.545423642,0
+SPE.US,D,20151222,000000,8.05506,8.13177,8.00505,8.03653,158925.17685822,0
+SPE.US,D,20151223,000000,8.02464,8.17388,8.01158,8.10702,34743.595983954,0
+SPE.US,D,20151224,000000,8.0998,8.18674,8.0998,8.17388,25530.408446104,0
+SPE.US,D,20151228,000000,8.19367,8.31346,8.19367,8.2193,55066.773615882,0
+SPE.US,D,20151229,000000,8.21248,8.27692,8.20654,8.2656,54030.661889656,0
+SPE.US,D,20151230,000000,8.20654,8.32995,8.20654,8.31942,72308.288252185,0
+SPE.US,D,20151231,000000,8.39681,8.40022,8.29075,8.31942,68143.324283398,0
+SPE.US,D,20160104,000000,8.27692,8.35763,8.09384,8.23139,50540.709322707,0
+SPE.US,D,20160105,000000,8.33863,8.33863,8.20654,8.24513,36560.381991029,0
+SPE.US,D,20160106,000000,8.17388,8.21248,8.15672,8.1807,24097.291533692,0
+SPE.US,D,20160107,000000,8.11286,8.16871,8.05506,8.08118,73953.756775814,0
+SPE.US,D,20160108,000000,8.08615,8.11043,8.08118,8.08118,21549.072199095,0
+SPE.US,D,20160111,000000,8.07436,8.08118,8.00505,8.03653,37789.354117778,0
+SPE.US,D,20160112,000000,8.08118,8.0998,8.03653,8.04414,9623.5288155626,0
+SPE.US,D,20160113,000000,7.96722,8.01158,7.91048,7.91722,40132.40281352,0
+SPE.US,D,20160114,000000,7.91048,7.96167,7.76564,7.91722,22173.816794413,0
+SPE.US,D,20160115,000000,7.77138,7.83582,7.73453,7.78484,18773.113455367,0
+SPE.US,D,20160119,000000,7.80365,7.80365,7.67098,7.67761,29826.681623759,0
+SPE.US,D,20160120,000000,7.56405,7.56405,7.46355,7.50127,39453.287998904,0
+SPE.US,D,20160121,000000,7.5197,7.56405,7.35738,7.558,16028.956160661,0
+SPE.US,D,20160122,000000,7.6085,7.69944,7.6085,7.69944,28354.582289963,0
+SPE.US,D,20160125,000000,7.6584,7.69653,7.60187,7.60187,28760.8201549,0
+SPE.US,D,20160126,000000,7.6085,7.7088,7.6085,7.7088,15609.3822042,0
+SPE.US,D,20160127,000000,7.66523,7.75335,7.66523,7.73453,35176.506031941,0
+SPE.US,D,20160128,000000,7.75335,7.82081,7.72782,7.76564,23094.007109684,0
+SPE.US,D,20160129,000000,7.73453,7.83582,7.73453,7.83582,42968.88689571,0
+SPE.US,D,20160201,000000,7.79127,7.92413,7.79127,7.91722,19575.330653296,0
+SPE.US,D,20160202,000000,7.8791,7.95513,7.8482,7.85376,9455.2888917003,0
+SPE.US,D,20160203,000000,7.85376,7.89722,7.81662,7.8522,25886.37950452,0
+SPE.US,D,20160204,000000,7.80365,7.91799,7.80365,7.85999,38561.821573073,0
+SPE.US,D,20160205,000000,7.81009,7.8791,7.75978,7.84148,34259.393276253,0
+SPE.US,D,20160208,000000,7.74672,7.7939,7.68327,7.7088,38331.004604359,0
+SPE.US,D,20160209,000000,7.68327,7.72187,7.63969,7.66523,37459.029389219,0
+SPE.US,D,20160210,000000,7.67098,7.71241,7.67098,7.68989,16347.996504083,0
+SPE.US,D,20160211,000000,7.64603,7.67098,7.48831,7.49503,85744.913390895,0
+SPE.US,D,20160212,000000,7.55166,7.62643,7.54299,7.60187,21954.284210836,0
+SPE.US,D,20160216,000000,7.61484,7.6584,7.60187,7.64603,20401.142474693,0
+SPE.US,D,20160217,000000,7.66523,7.72782,7.6584,7.7088,38321.771925611,0
+SPE.US,D,20160218,000000,7.71533,7.74672,7.65217,7.65217,34527.14095996,0
+SPE.US,D,20160219,000000,7.6584,7.68327,7.58968,7.61484,48404.882972212,0
+SPE.US,D,20160222,000000,7.68989,7.73999,7.68327,7.70304,24875.914108153,0
+SPE.US,D,20160223,000000,7.68989,7.75335,7.64603,7.68327,37188.204145929,0
+SPE.US,D,20160224,000000,7.67098,7.67098,7.5696,7.65217,49951.86958919,0
+SPE.US,D,20160225,000000,7.6584,7.73453,7.6584,7.72782,22916.534507073,0
+SPE.US,D,20160226,000000,7.75978,7.79683,7.75335,7.79127,22805.74236209,0
+SPE.US,D,20160229,000000,7.79546,7.84655,7.79546,7.81662,44172.212692603,0
+SPE.US,D,20160301,000000,7.85902,7.91722,7.85376,7.91722,28520.770507437,0
+SPE.US,D,20160302,000000,7.93593,7.93915,7.8482,7.92911,26361.349533473,0
+SPE.US,D,20160303,000000,7.90406,7.96722,7.89138,7.96167,11596.244508167,0
+SPE.US,D,20160304,000000,7.94821,8.01986,7.92911,7.94197,22581.080512543,0
+SPE.US,D,20160307,000000,7.94197,8.04911,7.94197,7.99325,34101.411884333,0
+SPE.US,D,20160308,000000,8.00505,8.01158,7.99247,7.99325,25004.145757438,0
+SPE.US,D,20160309,000000,8.01889,8.18674,8.01158,8.05506,12548.236272461,0
+SPE.US,D,20160310,000000,8.11968,8.11968,8.04227,8.0998,38611.062526399,0
+SPE.US,D,20160311,000000,8.10702,8.1807,7.99325,8.15146,41137.738943916,0
+SPE.US,D,20160314,000000,8.10702,8.14366,8.07436,8.0998,16334.660412557,0
+SPE.US,D,20160315,000000,8.04227,8.05993,8.03653,8.03653,13017.051182249,0
+SPE.US,D,20160316,000000,8.02464,8.0998,8.02464,8.06168,47422.11561209,0
+SPE.US,D,20160317,000000,8.06168,8.0998,8.03653,8.09384,30326.272129374,0
+SPE.US,D,20160318,000000,8.07436,8.15057,8.07436,8.0998,26342.884175976,0
+SPE.US,D,20160321,000000,8.0998,8.19367,8.0998,8.1264,15658.623157526,0
+SPE.US,D,20160322,000000,8.11968,8.18674,8.11286,8.11968,27216.911097504,0
+SPE.US,D,20160323,000000,8.14795,8.14795,8.11286,8.11286,30855.612377624,0
+SPE.US,D,20160324,000000,8.0998,8.1264,8.06782,8.08118,36692.717053091,0
+SPE.US,D,20160328,000000,8.11968,8.15146,8.09384,8.09384,43275.6170008,0
+SPE.US,D,20160329,000000,8.1264,8.16355,8.1264,8.13518,6392.0912535732,0
+SPE.US,D,20160330,000000,8.14366,8.27516,8.14366,8.24513,15986.896179695,0
+SPE.US,D,20160331,000000,8.1807,8.24513,8.1807,8.23929,19948.741216014,0
+SPE.US,D,20160401,000000,8.18674,8.27692,8.18674,8.2656,59403.055068113,0
+SPE.US,D,20160404,000000,8.28871,8.28871,8.23929,8.23929,11990.172134772,0
+SPE.US,D,20160405,000000,8.22633,8.23929,8.20654,8.23139,15250.333586202,0
+SPE.US,D,20160406,000000,8.19961,8.29661,8.19961,8.2656,8851.061360268,0
+SPE.US,D,20160407,000000,8.26902,8.2854,8.21248,8.23139,10528.33133292,0
+SPE.US,D,20160408,000000,8.25011,8.25703,8.17388,8.19961,47666.268672329,0
+SPE.US,D,20160411,000000,8.28286,8.28286,8.25186,8.2656,7325.6176603701,0
+SPE.US,D,20160412,000000,8.25186,8.32654,8.22633,8.28286,70034.997573655,0
+SPE.US,D,20160413,000000,8.31346,8.34438,8.30801,8.34438,28812.112814614,0
+SPE.US,D,20160414,000000,8.31942,8.34438,8.31942,8.33863,4387.5741119455,0
+SPE.US,D,20160415,000000,8.31942,8.35763,8.31942,8.34438,11168.463726152,0
+SPE.US,D,20160418,000000,8.37001,8.39681,8.37001,8.38298,9568.1327430714,0
+SPE.US,D,20160419,000000,8.41543,8.42782,8.39681,8.40306,19008.033836858,0
+SPE.US,D,20160420,000000,8.40987,8.44088,8.40987,8.41543,14519.926111872,0
+SPE.US,D,20160421,000000,8.39769,8.45238,8.39038,8.45238,33763.906183415,0
+SPE.US,D,20160422,000000,8.44877,8.49673,8.44877,8.47724,17848.819727318,0
+SPE.US,D,20160425,000000,8.47724,8.48172,8.43483,8.47724,38771.095624707,0
+SPE.US,D,20160426,000000,8.47724,8.50142,8.45238,8.471,14374.254958284,0
+SPE.US,D,20160427,000000,8.46476,8.53435,8.45852,8.53435,22195.359711493,0
+SPE.US,D,20160428,000000,8.46476,8.55395,8.39038,8.51019,26959.42194574,0
+SPE.US,D,20160429,000000,8.50316,8.56117,8.49673,8.56117,14481.969543683,0
+SPE.US,D,20160502,000000,8.5982,8.62882,8.56117,8.59178,18328.919022242,0
+SPE.US,D,20160503,000000,8.5982,8.5982,8.52803,8.5982,18256.083445449,0
+SPE.US,D,20160504,000000,8.5792,8.58915,8.54771,8.54771,46610.665735412,0
+SPE.US,D,20160505,000000,8.55492,8.56751,8.54771,8.56117,4675.8388595389,0
+SPE.US,D,20160506,000000,8.52179,8.56751,8.37703,8.52179,52143.092012177,0
+SPE.US,D,20160509,000000,8.52179,8.5595,8.52179,8.53435,31484.460385719,0
+SPE.US,D,20160510,000000,8.51019,8.58915,8.51019,8.5405,7952.4139620767,0
+SPE.US,D,20160511,000000,8.52803,8.56117,8.52803,8.56117,3937.2245596556,0
+SPE.US,D,20160512,000000,8.5405,8.56117,8.50316,8.52179,17650.830060822,0
+SPE.US,D,20160513,000000,8.52179,8.52803,8.45774,8.47724,20851.492026983,0
+SPE.US,D,20160516,000000,8.46476,8.53435,8.45852,8.52803,25933.568751458,0
+SPE.US,D,20160517,000000,8.52179,8.52179,8.45852,8.48972,23448.952314906,0
+SPE.US,D,20160518,000000,8.48455,8.4863,8.37703,8.45238,16989.15475051,0
+SPE.US,D,20160519,000000,8.42508,8.4515,8.41543,8.4206,17077.378125218,0
+SPE.US,D,20160520,000000,8.42236,8.46476,8.42236,8.44088,12898.052211712,0
+SPE.US,D,20160523,000000,8.42236,8.45949,8.42236,8.45949,3652.0373716451,0
+SPE.US,D,20160524,000000,8.43483,8.53173,8.43483,8.51019,31044.369365372,0
+SPE.US,D,20160525,000000,8.53592,8.55395,8.52179,8.52179,60140.643514802,0
+SPE.US,D,20160526,000000,8.54771,8.56751,8.51565,8.51565,25832.009285223,0
+SPE.US,D,20160527,000000,8.52442,8.53953,8.45238,8.50316,54935.464407013,0
+SPE.US,D,20160531,000000,8.5405,8.55669,8.51476,8.5405,21910.172523482,0
+SPE.US,D,20160601,000000,8.56117,8.56117,8.51019,8.51019,20369.341025671,0
+SPE.US,D,20160602,000000,8.51565,8.5405,8.51019,8.51019,21245.419653588,0
+SPE.US,D,20160603,000000,8.52803,8.5405,8.50316,8.5405,984.81906651104,0
+SPE.US,D,20160606,000000,8.55395,8.61605,8.55395,8.61069,29867.71575153,0
+SPE.US,D,20160607,000000,8.62882,8.62882,8.52179,8.60348,85438.183285804,0
+SPE.US,D,20160608,000000,8.61069,8.64158,8.5982,8.62882,68968.110251602,0
+SPE.US,D,20160609,000000,8.62882,8.66791,8.5982,8.6606,36705.027291422,0
+SPE.US,D,20160610,000000,8.63505,8.63505,8.58017,8.60348,11694.726414819,0
+SPE.US,D,20160613,000000,8.61069,8.61069,8.56751,8.56751,11381.841190562,0
+SPE.US,D,20160614,000000,8.5405,8.56838,8.5405,8.56117,18337.125847797,0
+SPE.US,D,20160615,000000,8.56117,8.62882,8.56117,8.5792,24317.849970463,0
+SPE.US,D,20160616,000000,8.51388,8.5792,8.49673,8.51019,32985.283608954,0
+SPE.US,D,20160617,000000,8.51019,8.53435,8.51019,8.53435,7043.5080319425,0
+SPE.US,D,20160620,000000,8.57365,8.67317,8.57365,8.64783,20274.962531796,0
+SPE.US,D,20160621,000000,8.65514,8.66791,8.63233,8.6606,8410.9703399208,0
+SPE.US,D,20160622,000000,8.63233,8.65514,8.5982,8.63505,22093.800245258,0
+SPE.US,D,20160623,000000,8.64783,8.71196,8.64783,8.71196,34377.366393596,0
+SPE.US,D,20160624,000000,8.47724,8.60348,8.47724,8.5405,9668.666356111,0
+SPE.US,D,20160627,000000,8.45238,8.48455,8.38298,8.42782,22896.017443187,0
+SPE.US,D,20160628,000000,8.45238,8.56751,8.45238,8.55395,12462.064604142,0
+SPE.US,D,20160629,000000,8.61605,8.64783,8.5982,8.61605,11646.511314687,0
+SPE.US,D,20160630,000000,8.64158,8.67317,8.60972,8.66791,12968.836082117,0
+SPE.US,D,20160701,000000,8.64783,8.75594,8.64783,8.68486,12295.876386668,0
+SPE.US,D,20160705,000000,8.6606,8.66791,8.58641,8.63505,19178.325467109,0
+SPE.US,D,20160706,000000,8.61605,8.70475,8.61605,8.69812,25916.129247155,0
+SPE.US,D,20160707,000000,8.73858,8.73858,8.62335,8.68486,13955.706855017,0
+SPE.US,D,20160708,000000,8.71196,8.83683,8.71196,8.83596,44563.062759624,0
+SPE.US,D,20160711,000000,8.83509,8.89582,8.83509,8.86277,20104.670901546,0
+SPE.US,D,20160712,000000,8.88792,8.89582,8.76129,8.83683,46817.888080657,0
+SPE.US,D,20160713,000000,8.83683,8.90595,8.81392,8.83683,19625.597459815,0
+SPE.US,D,20160714,000000,8.86471,8.88792,8.83683,8.83683,32549.296001384,0
+SPE.US,D,20160715,000000,8.86939,8.94728,8.8498,8.91804,55069.851175464,0
+SPE.US,D,20160718,000000,8.93217,9.08444,8.93217,9.06367,113981.52256352,0
+SPE.US,D,20160719,000000,9.01621,9.01621,8.91365,8.95099,74638.0008564,0
+SPE.US,D,20160720,000000,8.9583,8.9932,8.9583,8.96298,12247.661286537,0
+SPE.US,D,20160721,000000,8.95099,8.97721,8.87866,8.95099,42351.323272752,0
+SPE.US,D,20160722,000000,8.90137,9.06367,8.90137,9.03999,24624.580075553,0
+SPE.US,D,20160725,000000,9.02001,9.03999,8.98755,8.98755,15768.389449313,0
+SPE.US,D,20160726,000000,9.04564,9.14732,8.9583,8.96863,24274.764136303,0
+SPE.US,D,20160727,000000,8.97429,9.01805,8.97429,9.01621,24235.78171492,0
+SPE.US,D,20160728,000000,8.96863,9.03327,8.93217,9.03327,36379.831828834,0
+SPE.US,D,20160729,000000,9.03327,9.04944,9.00928,9.04944,21316.203523993,0
+SPE.US,D,20160801,000000,9.03327,9.05617,9.00928,9.00928,35987.955908619,0
+SPE.US,D,20160802,000000,8.9932,8.9932,8.91804,8.94446,16531.62422586,0
+SPE.US,D,20160803,000000,8.97146,8.98091,8.87573,8.92584,34911.835907816,0
+SPE.US,D,20160804,000000,8.9388,8.96298,8.92584,8.94446,77040.549037409,0
+SPE.US,D,20160805,000000,9.00928,9.00928,8.92584,9.00168,68869.62834495,0
+SPE.US,D,20160808,000000,9.01621,9.08921,9.00168,9.00733,37736.009751675,0
+SPE.US,D,20160809,000000,9.04944,9.10354,9.03327,9.07489,30042.110794558,0
+SPE.US,D,20160810,000000,9.10354,9.11115,9.0277,9.08921,25052.360857569,0
+SPE.US,D,20160811,000000,9.13971,9.18397,9.13971,9.15989,4712.7695745331,0
+SPE.US,D,20160812,000000,9.08921,9.17237,9.08921,9.14732,29837.966008895,0
+SPE.US,D,20160815,000000,9.18669,9.20882,9.13874,9.16759,31928.654818844,0
+SPE.US,D,20160816,000000,9.18202,9.18202,9.08921,9.10832,27150.230639877,0
+SPE.US,D,20160817,000000,9.11593,9.13971,9.06367,9.09682,15207.247752041,0
+SPE.US,D,20160818,000000,9.12157,9.18202,9.12157,9.13971,22890.888177216,0
+SPE.US,D,20160819,000000,9.16174,9.17237,9.08921,9.14732,23092.98125649,0
+SPE.US,D,20160822,000000,9.16174,9.17616,9.14732,9.16174,8349.4191482639,0
+SPE.US,D,20160823,000000,9.17616,9.3103,9.17422,9.28496,91881.567199092,0
+SPE.US,D,20160824,000000,9.24849,9.26011,9.18202,9.20103,10428.823573074,0
+SPE.US,D,20160825,000000,9.19429,9.29762,9.19429,9.29177,41197.238429184,0
+SPE.US,D,20160826,000000,9.28496,9.399,9.28496,9.34734,125282.32135173,0
+SPE.US,D,20160829,000000,9.34734,9.4419,9.32297,9.40973,120145.87440795,0
+SPE.US,D,20160830,000000,9.41752,9.4224,9.35319,9.36684,43439.753511886,0
+SPE.US,D,20160831,000000,9.31127,9.53645,9.31127,9.42923,100419.7433351,0
+SPE.US,D,20160901,000000,9.50622,9.51696,9.32297,9.43507,17549.270594588,0
+SPE.US,D,20160902,000000,9.40973,9.47309,9.40973,9.43507,10084.136899795,0
+SPE.US,D,20160906,000000,9.36586,9.4224,9.36586,9.39803,28712.605054769,0
+SPE.US,D,20160907,000000,9.41168,9.41168,9.31809,9.34637,41919.439077959,0
+SPE.US,D,20160908,000000,9.30446,9.46919,9.30446,9.37366,31379.823359903,0
+SPE.US,D,20160909,000000,9.30446,9.32395,9.23874,9.25133,28577.192433123,0
+SPE.US,D,20160912,000000,9.18299,9.36684,9.18202,9.35319,31008.464503572,0
+SPE.US,D,20160913,000000,9.32882,9.35514,9.11593,9.202,12820.087368946,0
+SPE.US,D,20160914,000000,9.17237,9.29374,9.12743,9.15794,21588.054620478,0
+SPE.US,D,20160915,000000,9.1284,9.3337,9.1284,9.20882,31463.943321833,0
+SPE.US,D,20160916,000000,9.202,9.26546,9.17237,9.23203,8509.4522465719,0
+SPE.US,D,20160919,000000,9.21653,9.27911,9.21653,9.24849,6842.4408058632,0
+SPE.US,D,20160920,000000,9.25327,9.27227,9.22812,9.22812,16485.460832117,0
+SPE.US,D,20160921,000000,9.24849,9.26011,9.22812,9.25327,23532.046423643,0
+SPE.US,D,20160922,000000,9.3337,9.36684,9.29177,9.32882,23121.70514593,0
+SPE.US,D,20160923,000000,9.39413,9.42337,9.33856,9.36684,28683.881165329,0
+SPE.US,D,20160926,000000,9.34149,9.36099,9.29762,9.29762,30624.79540891,0
+SPE.US,D,20160927,000000,9.31323,9.34539,9.31323,9.31809,25692.493250801,0
+SPE.US,D,20160928,000000,9.32493,9.399,9.28496,9.39413,4648.1408232932,0
+SPE.US,D,20160929,000000,9.32297,9.42923,9.32297,9.37269,39044.99842758,0
+SPE.US,D,20160930,000000,9.35319,9.45456,9.35319,9.399,6530.5814348013,0
+SPE.US,D,20161003,000000,9.40096,9.4419,9.35904,9.39413,24800.000971775,0
+SPE.US,D,20161004,000000,9.36684,9.38439,9.29762,9.30446,151214.86424999,0
+SPE.US,D,20161005,000000,9.29762,9.40486,9.27227,9.29177,46546.036984173,0
+SPE.US,D,20161006,000000,9.2713,9.29762,9.20103,9.20103,29775.388964045,0
+SPE.US,D,20161007,000000,9.28496,9.29762,9.23494,9.27326,15574.503195594,0
+SPE.US,D,20161010,000000,9.36684,9.36684,9.16174,9.21653,50357.081600931,0
+SPE.US,D,20161011,000000,9.23494,9.24752,9.16174,9.16174,7292.7903581531,0
+SPE.US,D,20161012,000000,9.17325,9.17325,9.08824,9.09682,16949.146475933,0
+SPE.US,D,20161013,000000,9.07489,9.14643,9.07489,9.11017,5073.8698989204,0
+SPE.US,D,20161014,000000,9.14732,9.15511,9.00168,9.14732,104858.61010676,0
+SPE.US,D,20161017,000000,9.08921,9.14732,9.05617,9.08921,56914.335218784,0
+SPE.US,D,20161018,000000,9.08921,9.16759,9.08921,9.16661,78403.90793261,0
+SPE.US,D,20161019,000000,9.06367,9.10832,9.03327,9.03999,13761.820601298,0
+SPE.US,D,20161020,000000,9.09215,9.09215,8.93598,8.95099,9535.3054408543,0
+SPE.US,D,20161021,000000,8.89582,8.99875,8.88148,8.88148,18734.131033984,0
+SPE.US,D,20161024,000000,8.98091,8.98091,8.95099,8.95099,21979.930540693,0
+SPE.US,D,20161025,000000,8.96493,8.96493,8.91804,8.92584,16164.368782307,0
+SPE.US,D,20161026,000000,8.90137,8.9388,8.90137,8.92759,15483.202261303,0
+SPE.US,D,20161027,000000,8.94251,9.02673,8.93315,8.9583,78499.312279678,0
+SPE.US,D,20161028,000000,8.94446,8.98188,8.8498,8.90137,85315.08090249,0
+SPE.US,D,20161031,000000,8.92194,8.94446,8.89582,8.90137,30555.037391699,0
+SPE.US,D,20161101,000000,8.91804,8.94065,8.86939,8.86939,40607.372842472,0
+SPE.US,D,20161102,000000,8.86374,8.86374,8.82564,8.82564,14659.442146295,0
+SPE.US,D,20161103,000000,8.83683,8.83683,8.71762,8.71762,56893.818154898,0
+SPE.US,D,20161104,000000,8.66791,8.70475,8.52803,8.60348,63856.283784493,0
+SPE.US,D,20161107,000000,8.82564,8.82564,8.58017,8.66791,182551.60177574,0
+SPE.US,D,20161108,000000,8.80477,8.80477,8.71196,8.71664,10433.952839045,0
+SPE.US,D,20161109,000000,8.62969,8.79444,8.61605,8.73761,16791.165084013,0
+SPE.US,D,20161110,000000,8.75594,8.80633,8.64948,8.76412,21511.115630906,0
+SPE.US,D,20161111,000000,8.69149,8.7687,8.63505,8.68486,22899.095002771,0
+SPE.US,D,20161114,000000,8.70475,8.77163,8.70475,8.71196,7987.2929706822,0
+SPE.US,D,20161115,000000,8.74306,8.81392,8.71196,8.81392,29913.879145273,0
+SPE.US,D,20161116,000000,8.81852,8.81852,8.75047,8.75135,10691.44199081,0
+SPE.US,D,20161117,000000,8.79248,8.79912,8.75594,8.78723,8812.0789388852,0
+SPE.US,D,20161118,000000,8.76129,8.81852,8.73117,8.73117,3736.1573335763,0
+SPE.US,D,20161121,000000,8.74306,8.76685,8.74306,8.76685,15828.914787777,0
+SPE.US,D,20161122,000000,8.79736,8.85927,8.79004,8.83138,12502.072878719,0
+SPE.US,D,20161123,000000,8.78723,8.90049,8.78723,8.8498,23617.192238768,0
+SPE.US,D,20161125,000000,8.82661,8.88714,8.82661,8.88714,7228.1616069133,0
+SPE.US,D,20161128,000000,8.90137,8.92097,8.87573,8.91541,13063.214575992,0
+SPE.US,D,20161129,000000,8.91278,8.92486,8.87027,8.87573,8870.5525709594,0
+SPE.US,D,20161130,000000,8.91804,8.91804,8.83683,8.88148,25319.082688082,0
+SPE.US,D,20161201,000000,8.91278,8.9388,8.90595,8.93217,10748.88976969,0
+SPE.US,D,20161202,000000,8.96493,8.96493,8.75594,8.86939,39340.444147533,0
+SPE.US,D,20161205,000000,8.87573,8.91804,8.85536,8.91278,14273.721345245,0
+SPE.US,D,20161206,000000,8.86939,8.88792,8.80633,8.87573,5946.8709672547,0
+SPE.US,D,20161207,000000,8.8498,8.95733,8.8498,8.95733,17661.088592765,0
+SPE.US,D,20161208,000000,8.92584,8.93403,8.87964,8.93403,19321.944914308,0
+SPE.US,D,20161209,000000,8.92584,8.94446,8.82953,8.93315,11091.52473658,0
+SPE.US,D,20161212,000000,8.94446,8.98091,8.86277,8.95099,64065.557836126,0
+SPE.US,D,20161213,000000,8.9388,9.00168,8.9388,9.00168,24384.530428091,0
+SPE.US,D,20161214,000000,8.99417,9.03327,8.95099,8.9583,32510.313580001,0
+SPE.US,D,20161215,000000,8.91804,9.07489,8.91804,9.04564,55581.751919411,0
+SPE.US,D,20161216,000000,9.05041,9.10354,9.03999,9.07489,17289.729736434,0
+SPE.US,D,20161219,000000,9.10549,9.24459,9.10549,9.16661,19425.55608693,0
+SPE.US,D,20161220,000000,9.16661,9.16661,9.11115,9.12451,26570.623585107,0
+SPE.US,D,20161221,000000,9.10647,9.11504,9.06728,9.0825,41985.093682393,0
+SPE.US,D,20161222,000000,9.03715,9.11787,9.0045,9.02576,50262.703107058,0
+SPE.US,D,20161223,000000,9.0045,9.07489,9.0045,9.01805,11678.312763711,0
+SPE.US,D,20161227,000000,9.10549,9.10549,9.05519,9.0825,35202.152361798,0
+SPE.US,D,20161228,000000,9.03814,9.07586,8.98939,9.06728,18087.843521586,0
+SPE.US,D,20161229,000000,9.14546,9.14546,9.02576,9.11115,22365.651341744,0
+SPE.US,D,20161230,000000,9.18669,9.18669,9.0627,9.11787,55404.2793168,0
+SPE.US,D,20170103,000000,9.12451,9.37464,9.12451,9.24459,79513.881088824,0
+SPE.US,D,20170104,000000,9.32979,9.34247,9.25133,9.33662,47963.766098671,0
+SPE.US,D,20170105,000000,9.37074,9.37074,9.31127,9.31127,23064.25736705,0
+SPE.US,D,20170106,000000,9.31127,9.35612,9.31127,9.35612,26946.085854214,0
+SPE.US,D,20170109,000000,9.36684,9.37172,9.27521,9.30446,49989.826157379,0
+SPE.US,D,20170110,000000,9.36391,9.39608,9.32979,9.36391,22971.930579564,0
+SPE.US,D,20170111,000000,9.34344,9.36294,9.33662,9.34247,10164.15344895,0
+SPE.US,D,20170112,000000,9.34247,9.45068,9.32297,9.42337,43979.352292078,0
+SPE.US,D,20170113,000000,9.34052,9.39218,9.32297,9.37074,20047.223122665,0
+SPE.US,D,20170117,000000,9.34929,9.39803,9.26839,9.39218,52373.90898089,0
+SPE.US,D,20170118,000000,9.38536,9.47115,9.38536,9.47115,29450.193501457,0
+SPE.US,D,20170119,000000,9.40096,9.44482,9.38536,9.44482,20487.314143013,0
+SPE.US,D,20170120,000000,9.45749,9.48575,9.45165,9.48575,6796.2774121205,0
+SPE.US,D,20170123,000000,9.47115,9.47115,9.21262,9.43605,32312.323913505,0
+SPE.US,D,20170124,000000,9.40388,9.47797,9.40388,9.47797,6957.3363636228,0
+SPE.US,D,20170125,000000,9.41752,9.54328,9.41752,9.53645,17811.889012324,0
+SPE.US,D,20170126,000000,9.48575,9.50038,9.40388,9.43215,15411.392537704,0
+SPE.US,D,20170127,000000,9.44774,9.51696,9.44774,9.51696,12824.190781723,0
+SPE.US,D,20170130,000000,9.4185,9.50525,9.4185,9.45847,44025.515685821,0
+SPE.US,D,20170131,000000,9.39218,9.4419,9.35612,9.41752,15709.915817239,0
+SPE.US,D,20170201,000000,9.49259,9.49259,9.43605,9.46237,12525.667502188,0
+SPE.US,D,20170202,000000,9.49941,9.49941,9.45847,9.45847,16143.851718421,0
+SPE.US,D,20170203,000000,9.47797,9.50916,9.47115,9.47115,36825.052115153,0
+SPE.US,D,20170206,000000,9.34929,9.5306,9.34929,9.51696,63350.538159711,0
+SPE.US,D,20170207,000000,9.49259,9.54328,9.46529,9.48575,68211.030594221,0
+SPE.US,D,20170208,000000,9.50525,9.51696,9.50038,9.51696,5528.3228639875,0
+SPE.US,D,20170209,000000,9.52281,9.54328,9.52281,9.5306,30203.16974606,0
+SPE.US,D,20170210,000000,9.54328,9.55595,9.5306,9.55595,10735.553678165,0
+SPE.US,D,20170213,000000,9.57739,9.61248,9.5696,9.60761,12607.73575773,0
+SPE.US,D,20170214,000000,9.5696,9.63198,9.55497,9.63198,12751.355204929,0
+SPE.US,D,20170215,000000,9.60761,9.66318,9.56179,9.66318,25872.017559801,0
+SPE.US,D,20170216,000000,9.63198,9.79283,9.52281,9.71095,27454.909038578,0
+SPE.US,D,20170217,000000,9.68365,9.68365,9.65732,9.67682,11054.594021586,0
+SPE.US,D,20170221,000000,9.67682,9.71873,9.61248,9.6583,34540.477051486,0
+SPE.US,D,20170222,000000,9.71873,9.71873,9.66025,9.71095,23749.52730083,0
+SPE.US,D,20170223,000000,9.71873,9.79283,9.70314,9.79283,12659.028417444,0
+SPE.US,D,20170224,000000,9.7743,9.7743,9.63881,9.68365,29466.607152565,0
+SPE.US,D,20170227,000000,9.66318,9.70997,9.64563,9.70314,29948.758153879,0
+SPE.US,D,20170228,000000,9.66025,9.67097,9.60761,9.64563,21479.314181883,0
+SPE.US,D,20170301,000000,9.69339,9.7665,9.69339,9.7665,43207.910689978,0
+SPE.US,D,20170302,000000,9.81037,9.81037,9.57642,9.6583,45545.830119747,0
+SPE.US,D,20170303,000000,9.63198,9.67097,9.63198,9.6583,16808.604588316,0
+SPE.US,D,20170306,000000,9.6505,9.6505,9.61248,9.61248,16251.56630382,0
+SPE.US,D,20170307,000000,9.61248,9.6505,9.58324,9.62028,19535.322378718,0
+SPE.US,D,20170308,000000,9.60567,9.62419,9.5345,9.56179,115311.0283033,0
+SPE.US,D,20170309,000000,9.53743,9.53743,9.52378,9.53645,7038.3787659711,0
+SPE.US,D,20170310,000000,9.5345,9.5696,9.51696,9.56179,21669.097022826,0
+SPE.US,D,20170313,000000,9.51696,9.5501,9.49941,9.5306,25648.381563447,0
+SPE.US,D,20170314,000000,9.48575,9.51891,9.44482,9.49941,16719.355360413,0
+SPE.US,D,20170315,000000,9.47115,9.60761,9.47115,9.60761,6314.1264108078,0
+SPE.US,D,20170316,000000,9.68365,9.68365,9.56082,9.61248,23723.880970973,0
+SPE.US,D,20170317,000000,9.61151,9.61151,9.58324,9.60761,10290.333391846,0
+SPE.US,D,20170320,000000,9.59981,9.75968,9.59981,9.71873,15405.237418538,0
+SPE.US,D,20170321,000000,9.67682,9.6895,9.56765,9.59104,25150.84276422,0
+SPE.US,D,20170322,000000,9.55497,9.57642,9.54328,9.57642,7723.6486997517,0
+SPE.US,D,20170323,000000,9.59689,9.62028,9.59689,9.62028,5778.6310433924,0
+SPE.US,D,20170324,000000,9.59981,9.68365,9.59981,9.67097,4698.4076298131,0
+SPE.US,D,20170327,000000,9.57642,9.68365,9.57642,9.59981,9839.9838395561,0
+SPE.US,D,20170328,000000,9.59981,9.66318,9.59981,9.62028,17350.255074897,0
+SPE.US,D,20170329,000000,9.68365,9.7704,9.67585,9.73142,108915.85949015,0
+SPE.US,D,20170330,000000,9.78502,9.78502,9.67097,9.77236,25902.793155629,0
+SPE.US,D,20170331,000000,9.73823,9.7665,9.69729,9.75968,27598.528485778,0
+SPE.US,D,20170403,000000,9.69729,9.77236,9.69729,9.71873,8827.4667367995,0
+SPE.US,D,20170404,000000,9.72458,9.72458,9.67097,9.68365,11273.100751969,0
+SPE.US,D,20170405,000000,9.72458,9.74505,9.72458,9.73045,7335.876192313,0
+SPE.US,D,20170406,000000,9.73142,9.78502,9.73142,9.74505,6544.9433795213,0
+SPE.US,D,20170407,000000,9.74408,9.75189,9.72458,9.72458,2952.4054931445,0
+SPE.US,D,20170410,000000,9.70314,9.77236,9.70314,9.75968,6632.1409010353,0
+SPE.US,D,20170411,000000,9.70314,9.91857,9.70314,9.83186,26274.152011959,0
+SPE.US,D,20170412,000000,9.80452,9.82402,9.7821,9.82402,4342.4365713972,0
+SPE.US,D,20170413,000000,9.81817,9.85131,9.79868,9.80452,9045.9734671817,0
+SPE.US,D,20170417,000000,9.75189,9.83766,9.75189,9.83766,8882.8628092907,0
+SPE.US,D,20170418,000000,9.79283,9.84453,9.79283,9.79283,9203.9548591011,0
+SPE.US,D,20170419,000000,9.7665,9.81915,9.7665,9.8172,25663.769361361,0
+SPE.US,D,20170420,000000,9.8172,9.89131,9.81037,9.89131,29227.583358298,0
+SPE.US,D,20170421,000000,9.83766,9.8864,9.79868,9.8864,16124.36050773,0
+SPE.US,D,20170424,000000,9.8981,9.95563,9.8581,9.91074,16737.820717911,0
+SPE.US,D,20170425,000000,9.91857,9.97118,9.86399,9.94978,25275.996853923,0
+SPE.US,D,20170426,000000,9.91857,9.98486,9.90684,9.98486,12611.839170507,0
+SPE.US,D,20170427,000000,9.95751,9.98486,9.94978,9.98486,6890.6559059944,0
+SPE.US,D,20170428,000000,9.99655,10.0122,9.98387,9.99853,1631.1065789089,0
+SPE.US,D,20170501,000000,9.96346,10.0122,9.96346,9.99655,26819.905911317,0
+SPE.US,D,20170502,000000,9.99754,10.0268,9.95751,9.97118,131872.4022718,0
+SPE.US,D,20170503,000000,9.96246,10.0044,9.94978,10.0044,9485.0386343345,0
+SPE.US,D,20170504,000000,9.99754,9.99754,9.93908,9.94978,7689.7955443404,0
+SPE.US,D,20170505,000000,9.96732,9.98486,9.94582,9.96346,39668.717169704,0
+SPE.US,D,20170508,000000,9.97515,10.0268,9.97515,10.0044,15437.03886756,0
+SPE.US,D,20170509,000000,10.0268,10.0326,10.0122,10.0326,2584.1241963972,0
+SPE.US,D,20170510,000000,10.0122,10.0521,10.0044,10.0268,13892.103956971,0
+SPE.US,D,20170511,000000,9.95751,9.99952,9.93125,9.93908,56441.41689622,0
+SPE.US,D,20170512,000000,9.92442,9.94007,9.87175,9.89131,11844.500981184,0
+SPE.US,D,20170515,000000,9.85033,9.9371,9.85033,9.89131,38998.835033837,0
+SPE.US,D,20170516,000000,9.91074,9.91074,9.84453,9.8981,67384.19291963,0
+SPE.US,D,20170517,000000,9.82012,9.83087,9.74505,9.74505,10862.759474256,0
+SPE.US,D,20170518,000000,9.72458,9.8172,9.72458,9.81037,13497.150477173,0
+SPE.US,D,20170519,000000,9.79868,9.86399,9.79868,9.86399,11381.841190562,0
+SPE.US,D,20170522,000000,9.85033,9.91857,9.85033,9.91857,16090.507352318,0
+SPE.US,D,20170523,000000,9.90498,9.94978,9.87175,9.94978,22583.132218931,0
+SPE.US,D,20170524,000000,10.0199,10.0199,9.93512,9.94582,9887.1730864931,0
+SPE.US,D,20170525,000000,10.0395,10.0395,10.0044,10.0044,16114.101975787,0
+SPE.US,D,20170526,000000,9.99169,10.0326,9.99169,10.0326,11174.618845317,0
+SPE.US,D,20170530,000000,10.0833,10.0833,10.0326,10.0667,8634.6063362744,0
+SPE.US,D,20170531,000000,10.0122,10.0774,10.0122,10.059,23756.70827319,0
+SPE.US,D,20170601,000000,10.0979,10.1057,10.0726,10.0979,6290.5317873393,0
+SPE.US,D,20170602,000000,10.1262,10.1749,10.1233,10.1672,20234.954257219,0
+SPE.US,D,20170605,000000,10.173,10.1847,10.1398,10.1535,70381.735953323,0
+SPE.US,D,20170606,000000,10.1749,10.1749,10.1691,10.1739,39315.82367087,0
+SPE.US,D,20170607,000000,10.1749,10.1789,10.173,10.1789,749.89868502038,0
+SPE.US,D,20170608,000000,10.1672,10.213,10.1672,10.213,20533.477536755,0
+SPE.US,D,20170609,000000,10.1672,10.2305,10.1535,10.1672,38967.033584815,0
+SPE.US,D,20170612,000000,10.1398,10.1535,10.0833,10.1126,55853.603015896,0
+SPE.US,D,20170613,000000,10.1135,10.1603,10.0911,10.1398,41992.274654753,0
+SPE.US,D,20170614,000000,10.135,10.1398,10.0979,10.0979,14052.137055279,0
+SPE.US,D,20170615,000000,10.0385,10.0911,10.0306,10.0774,34529.192666349,0
+SPE.US,D,20170616,000000,10.0443,10.0979,10.0385,10.0911,6689.5886799151,0
+SPE.US,D,20170619,000000,10.0979,10.1603,10.0979,10.1331,15687.347046966,0
+SPE.US,D,20170620,000000,10.1672,10.1672,10.0911,10.0979,23053.998835107,0
+SPE.US,D,20170621,000000,10.0833,10.1194,10.056,10.057,28479.736379666,0
+SPE.US,D,20170622,000000,10.0726,10.1184,10.0726,10.0726,11198.213468786,0
+SPE.US,D,20170623,000000,10.0667,10.1194,10.0667,10.0979,22349.237690635,0
+SPE.US,D,20170626,000000,10.0833,10.1262,10.0833,10.0979,8895.1730476221,0
+SPE.US,D,20170627,000000,10.0833,10.1194,10.059,10.0726,31390.081891845,0
+SPE.US,D,20170628,000000,10.0833,10.1535,10.0833,10.1457,19801.018356038,0
+SPE.US,D,20170629,000000,10.1331,10.1535,10.0765,10.1057,28814.164521002,0
+SPE.US,D,20170630,000000,10.0726,10.1603,10.0726,10.1535,19898.474409494,0
+SPE.US,D,20170703,000000,10.1535,10.2237,10.1535,10.213,10051.309597578,0
+SPE.US,D,20170705,000000,10.2685,10.2685,10.173,10.2178,9167.0241441069,0
+SPE.US,D,20170706,000000,10.2169,10.2178,10.1331,10.1672,141189.20098228,0
+SPE.US,D,20170707,000000,10.2383,10.2383,10.1847,10.2091,17138.929316875,0
+SPE.US,D,20170710,000000,10.1789,10.2802,10.1789,10.2685,43534.132005759,0
+SPE.US,D,20170711,000000,10.2539,10.2861,10.2305,10.2861,32461.072626676,0
+SPE.US,D,20170712,000000,10.3143,10.3435,10.2988,10.3124,66915.378009842,0
+SPE.US,D,20170713,000000,10.3124,10.3592,10.2861,10.3514,6472.1078027273,0
+SPE.US,D,20170714,000000,10.3933,10.3933,10.2802,10.3514,57701.164618799,0
+SPE.US,D,20170717,000000,10.326,10.3943,10.326,10.33,45131.385429257,0
+SPE.US,D,20170718,000000,10.3729,10.3865,10.3407,10.3435,27980.145874051,0
+SPE.US,D,20170719,000000,10.3435,10.4313,10.3435,10.4313,17612.873492633,0
+SPE.US,D,20170720,000000,10.4215,10.4215,10.3358,10.3592,38824.439990809,0
+SPE.US,D,20170724,000000,10.3056,10.327,10.2685,10.2988,29410.18522688,0
+SPE.US,D,20170725,000000,10.2861,10.329,10.2802,10.3183,6257.7044851222,0
+SPE.US,D,20170726,000000,10.2802,10.3514,10.2802,10.3368,3207.8429385209,0
+SPE.US,D,20170727,000000,10.3796,10.3796,10.2734,10.2861,9776.3809415106,0
+SPE.US,D,20170728,000000,10.2607,10.3514,10.2539,10.3183,5933.534875729,0
+SPE.US,D,20170731,000000,10.3719,10.3719,10.2988,10.2988,21536.761960763,0
+SPE.US,D,20170801,000000,10.3124,10.33,10.2929,10.2988,43430.520833137,0
+SPE.US,D,20170802,000000,10.3036,10.3124,10.2607,10.2988,26886.586368945,0
+SPE.US,D,20170803,000000,10.3056,10.3358,10.2988,10.2988,12214.83398432,0
+SPE.US,D,20170804,000000,10.3114,10.3435,10.2988,10.3368,17775.984150525,0
+SPE.US,D,20170807,000000,10.3153,10.3183,10.25,10.2988,119652.43902151,0
+SPE.US,D,20170808,000000,10.2685,10.3241,10.2685,10.2802,23903.405279973,0
+SPE.US,D,20170809,000000,10.2178,10.2802,10.2051,10.2178,18574.097935676,0
+SPE.US,D,20170810,000000,10.213,10.213,10.0521,10.0521,34930.301265314,0
+SPE.US,D,20170811,000000,10.1398,10.1886,10.137,10.1603,14920.008857642,0
+SPE.US,D,20170814,000000,10.1672,10.2237,10.1457,10.1603,26455.728027347,0
+SPE.US,D,20170815,000000,10.1603,10.1603,10.0726,10.1057,49307.633783181,0
+SPE.US,D,20170816,000000,10.1057,10.1535,10.1057,10.1262,20818.664724766,0
+SPE.US,D,20170817,000000,10.0833,10.1505,10.0833,10.0911,24633.812754302,0
+SPE.US,D,20170818,000000,10.0521,10.0979,10.0443,10.0443,34722.053066874,0
+SPE.US,D,20170821,000000,10.0268,10.0979,10.0268,10.0911,39149.635453396,0
+SPE.US,D,20170822,000000,10.0726,10.1789,10.0726,10.1126,68285.917877404,0
+SPE.US,D,20170823,000000,10.1603,10.1789,10.1262,10.1398,23080.671018158,0
+SPE.US,D,20170824,000000,10.1603,10.1837,10.1398,10.1398,15065.68001123,0
+SPE.US,D,20170825,000000,10.1535,10.2051,10.1457,10.1974,15226.738962732,0
+SPE.US,D,20170828,000000,10.1603,10.253,10.1603,10.2383,33357.668318478,0
+SPE.US,D,20170829,000000,10.2178,10.2802,10.1974,10.2734,17898.060680644,0
+SPE.US,D,20170830,000000,10.2929,10.326,10.2792,10.3241,20126.213818625,0
+SPE.US,D,20170831,000000,10.3183,10.365,10.3173,10.3592,42685.751414088,0
+SPE.US,D,20170901,000000,10.3241,10.4517,10.3241,10.4392,9456.3147448945,0
+SPE.US,D,20170905,000000,10.4469,10.4469,10.2802,10.2861,17536.960356257,0
+SPE.US,D,20170906,000000,10.2988,10.3348,10.2861,10.2861,16817.837267064,0
+SPE.US,D,20170907,000000,10.2607,10.3504,10.2607,10.3504,14786.647942386,0
+SPE.US,D,20170908,000000,10.247,10.3592,10.247,10.3504,10217.497815052,0
+SPE.US,D,20170911,000000,10.33,10.3933,10.329,10.3435,26505.994833867,0
+SPE.US,D,20170912,000000,10.3865,10.3865,10.3124,10.3124,26644.485015095,0
+SPE.US,D,20170913,000000,10.2929,10.3494,10.2929,10.3494,12032.232115738,0
+SPE.US,D,20170914,000000,10.328,10.3328,10.3173,10.3183,7513.3487949238,0
+SPE.US,D,20170915,000000,10.3192,10.3241,10.2802,10.3056,26074.110639074,0
+SPE.US,D,20170918,000000,10.3562,10.3621,10.3056,10.3124,33517.701416786,0
+SPE.US,D,20170919,000000,10.33,10.3592,10.328,10.3514,3714.6144164963,0
+SPE.US,D,20170920,000000,10.3514,10.3816,10.3514,10.3709,21377.75471565,0
+SPE.US,D,20170921,000000,10.3796,10.4011,10.3397,10.3796,10530.383039308,0
+SPE.US,D,20170922,000000,10.3241,10.4313,10.3241,10.4313,12660.054270638,0
+SPE.US,D,20170925,000000,10.3241,10.3865,10.3173,10.3719,33028.369443114,0
+SPE.US,D,20170926,000000,10.3592,10.4313,10.3592,10.4313,9227.5494825695,0
+SPE.US,D,20170927,000000,10.4576,10.4576,10.4313,10.4313,11836.294155629,0
+SPE.US,D,20170928,000000,10.408,10.4576,10.3865,10.4576,41871.223977828,0
+SPE.US,D,20170929,000000,10.4215,10.6058,10.4215,10.5902,40524.278733735,0
+SPE.US,D,20171002,000000,10.5337,10.5541,10.5337,10.5405,17278.445351297,0
+SPE.US,D,20171003,000000,10.5337,10.5815,10.5317,10.5746,17501.055494456,0
+SPE.US,D,20171004,000000,10.5464,10.5863,10.5464,10.5863,10778.639512324,0
+SPE.US,D,20171005,000000,10.5746,10.6379,10.5746,10.6379,20862.77641212,0
+SPE.US,D,20171006,000000,10.6058,10.6185,10.599,10.6185,6655.7355245038,0
+SPE.US,D,20171009,000000,10.6127,10.6127,10.5464,10.5609,56878.430356984,0
+SPE.US,D,20171010,000000,10.5815,10.6097,10.5746,10.5863,16604.459802654,0
+SPE.US,D,20171011,000000,10.5464,10.6097,10.5464,10.5912,13405.849542882,0
+SPE.US,D,20171012,000000,10.5805,10.6331,10.5805,10.6322,13988.534157234,0
+SPE.US,D,20171013,000000,10.6351,10.6653,10.5746,10.6565,2682.6061030483,0
+SPE.US,D,20171016,000000,10.6145,10.6458,10.599,10.599,1109.9731562134,0
+SPE.US,D,20171017,000000,10.5609,10.599,10.5609,10.599,8292.9972225784,0
+SPE.US,D,20171018,000000,10.5863,10.6379,10.5863,10.6379,3819.2514423131,0
+SPE.US,D,20171019,000000,10.6185,10.6506,10.5541,10.6506,25088.265719369,0
+SPE.US,D,20171020,000000,10.6262,10.6867,10.6262,10.6867,10369.324087806,0
+SPE.US,D,20171023,000000,10.6322,10.6653,10.6322,10.6379,22381.039139658,0
+SPE.US,D,20171024,000000,10.6262,10.6653,10.6262,10.6536,5931.4831693404,0
+SPE.US,D,20171025,000000,10.6379,10.6379,10.4781,10.5561,46720.4320272,0
+SPE.US,D,20171026,000000,10.5805,10.5892,10.4986,10.5746,7981.1378515166,0
+SPE.US,D,20171027,000000,10.5414,10.6185,10.5414,10.6185,30981.792320521,0
+SPE.US,D,20171030,000000,10.5863,10.6262,10.5863,10.6234,5687.3301091013,0
+SPE.US,D,20171031,000000,10.6127,10.6379,10.5863,10.5912,16060.757609685,0
+SPE.US,D,20171101,000000,10.599,10.6565,10.5464,10.6058,36667.070723234,0
+SPE.US,D,20171102,000000,10.6185,10.6234,10.6127,10.6127,8389.427422841,0
+SPE.US,D,20171103,000000,10.5609,10.6458,10.5337,10.5863,22390.271818406,0
+SPE.US,D,20171106,000000,10.6429,10.6526,10.6262,10.6262,7157.3777365078,0
+SPE.US,D,20171107,000000,10.599,10.6127,10.5746,10.6127,10670.924926925,0
+SPE.US,D,20171108,000000,10.6516,10.6653,10.636,10.6379,7279.4542666274,0
+SPE.US,D,20171109,000000,10.5912,10.5912,10.5054,10.5541,22561.589301851,0
+SPE.US,D,20171110,000000,10.5337,10.5405,10.4956,10.5405,35441.176156066,0
+SPE.US,D,20171113,000000,10.5405,10.5444,10.4781,10.5278,19912.836354214,0
+SPE.US,D,20171114,000000,10.4986,10.4986,10.3933,10.406,14331.169124124,0
+SPE.US,D,20171115,000000,10.3514,10.3514,10.3183,10.3183,10648.356156651,0
+SPE.US,D,20171116,000000,10.3514,10.4215,10.3183,10.3514,11175.644698512,0
+SPE.US,D,20171117,000000,10.4215,10.4215,10.3719,10.3865,24074.722763417,0
+SPE.US,D,20171120,000000,10.3865,10.4215,10.3865,10.408,19025.473341161,0
+SPE.US,D,20171121,000000,10.4791,10.5678,10.4576,10.5678,12722.63131549,0
+SPE.US,D,20171122,000000,10.4859,10.6575,10.4859,10.5863,7751.3467359973,0
+SPE.US,D,20171124,000000,10.5464,10.599,10.52,10.5912,8869.526717765,0
+SPE.US,D,20171127,000000,10.601,10.674,10.601,10.6467,6627.0116350639,0
+SPE.US,D,20171128,000000,10.6808,10.6808,10.5863,10.6185,29771.285551268,0
+SPE.US,D,20171129,000000,10.599,10.6322,10.599,10.6292,1812.6825942969,0
+SPE.US,D,20171130,000000,10.6,10.6808,10.6,10.6653,9083.9300353701,0
+SPE.US,D,20171201,000000,10.6867,10.7218,10.5815,10.6322,14398.875434947,0
+SPE.US,D,20171204,000000,10.8144,10.8232,10.6458,10.6516,6138.7055145855,0
+SPE.US,D,20171205,000000,10.6058,10.6653,10.6058,10.6322,6733.7003672692,0
+SPE.US,D,20171206,000000,10.7082,10.7101,10.6185,10.6185,6437.2287941216,0
+SPE.US,D,20171207,000000,10.6458,10.6653,10.5912,10.5912,10717.088320668,0
+SPE.US,D,20171208,000000,10.6195,10.7199,10.6185,10.7199,15419.599363258,0
+SPE.US,D,20171211,000000,10.792,10.792,10.7199,10.7394,19133.187926559,0
+SPE.US,D,20171212,000000,10.8066,10.8066,10.6867,10.6945,50398.115728703,0
+SPE.US,D,20171213,000000,10.7666,10.7765,10.7004,10.714,46157.23862354,0
+SPE.US,D,20171214,000000,10.6185,10.7765,10.6185,10.6867,34768.216460617,0
+SPE.US,D,20171215,000000,10.6575,10.792,10.6575,10.7618,14738.432842254,0
+SPE.US,D,20171218,000000,10.8837,11.0299,10.8603,10.8837,26103.860381709,0
+SPE.US,D,20171219,000000,10.8543,10.9119,10.7501,10.869,30481.175961711,0
+SPE.US,D,20171220,000000,10.8837,10.9207,10.8271,10.8349,9400.9186724033,0
+SPE.US,D,20171221,000000,10.9343,10.9343,10.8408,10.8466,26445.469495404,0
+SPE.US,D,20171222,000000,10.8105,10.8271,10.7745,10.7793,41851.732767137,0
+SPE.US,D,20171226,000000,10.7793,10.8748,10.7578,10.7939,48751.621351879,0
+SPE.US,D,20171227,000000,10.8613,10.8613,10.7745,10.8476,180012.61511989,0
+SPE.US,D,20171228,000000,10.7793,10.8349,10.7793,10.8105,88692.189618068,0
+SPE.US,D,20171229,000000,10.9568,10.9568,10.8222,10.8349,93342.382147749,0
+SPE.US,D,20180102,000000,10.8349,10.9401,10.8183,10.9119,43744.431910587,0
+SPE.US,D,20180103,000000,11.0874,11.0874,10.8837,10.9119,56131.609231546,0
+SPE.US,D,20180104,000000,10.9645,11.026,10.9275,10.9802,24222.445623395,0
+SPE.US,D,20180105,000000,10.9645,11.0064,10.948,11.0064,9581.468834597,0
+SPE.US,D,20180108,000000,11.0727,11.0727,11.0435,11.066,27572.88215592,0
+SPE.US,D,20180109,000000,11.1088,11.1322,11.1039,11.1322,1032.008313448,0
+SPE.US,D,20180110,000000,11.1088,11.1595,11.1088,11.1088,13783.363518377,0
+SPE.US,D,20180111,000000,11.1011,11.1976,11.1011,11.1906,10196.980751167,0
+SPE.US,D,20180112,000000,11.1906,11.2111,11.1761,11.2111,5851.4666201865,0
+SPE.US,D,20180116,000000,11.2111,11.409,11.2023,11.2491,28867.508887105,0
+SPE.US,D,20180117,000000,11.2394,11.3125,11.2033,11.3068,35643.269235339,0
+SPE.US,D,20180118,000000,11.2852,11.2852,11.2774,11.2774,874.02692152855,0
+SPE.US,D,20180119,000000,11.2843,11.3095,11.2394,11.2707,7004.5256105598,0
+SPE.US,D,20180122,000000,11.3155,11.4217,11.3155,11.416,14062.395587222,0
+SPE.US,D,20180123,000000,11.4441,11.4441,11.3876,11.409,9137.2744014728,0
+SPE.US,D,20180124,000000,11.4675,11.5007,11.4441,11.4441,9675.8473284709,0
+SPE.US,D,20180125,000000,11.4383,11.4383,11.3934,11.412,2431.2720704492,0
+SPE.US,D,20180126,000000,11.3564,11.4558,11.3564,11.4558,13888.000544194,0
+SPE.US,D,20180129,000000,11.409,11.4304,11.4023,11.4023,1845.509896514,0
+SPE.US,D,20180130,000000,11.3466,11.3466,11.1527,11.1936,28645.92459714,0
+SPE.US,D,20180131,000000,11.1672,11.2531,11.1672,11.2111,46640.415478047,0
+SPE.US,D,20180201,000000,11.1381,11.2901,11.1381,11.1976,15542.701746572,0
+SPE.US,D,20180202,000000,11.1011,11.1449,10.9869,10.9869,36939.947672913,0
+SPE.US,D,20180205,000000,10.9568,11.0143,10.7628,10.8105,58261.280462877,0
+SPE.US,D,20180206,000000,10.6965,10.9802,10.6965,10.9275,30919.21527567,0
+SPE.US,D,20180207,000000,10.9802,11.1322,10.9802,11.0581,21245.419653588,0
+SPE.US,D,20180208,000000,10.9343,10.9401,10.8904,10.8914,2764.6743585908,0
+SPE.US,D,20180209,000000,10.7745,10.8904,10.7745,10.7745,48494.132200114,0
+SPE.US,D,20180212,000000,10.8476,10.9119,10.8105,10.8476,19071.636734902,0
+SPE.US,D,20180213,000000,10.8271,10.8271,10.7676,10.7939,14460.426626604,0
+SPE.US,D,20180214,000000,10.7033,10.8837,10.7033,10.8748,22233.316279681,0
+SPE.US,D,20180215,000000,10.9061,10.9568,10.8904,10.9207,19092.153798788,0
+SPE.US,D,20180216,000000,10.9947,10.9986,10.9947,10.9947,3688.9680866393,0
+SPE.US,D,20180220,000000,10.8797,10.9568,10.8797,10.8797,20047.223122665,0
+SPE.US,D,20180221,000000,10.8904,10.8973,10.8613,10.8748,30683.269040985,0
+SPE.US,D,20180222,000000,10.869,10.8992,10.8408,10.8446,15285.212594807,0
+SPE.US,D,20180223,000000,10.9021,10.9401,10.8992,10.9401,7286.6352389874,0
+SPE.US,D,20180226,000000,10.9275,10.948,10.9148,10.9343,41434.210517064,0
+SPE.US,D,20180227,000000,10.8992,10.9275,10.7939,10.8408,28221.221374707,0
+SPE.US,D,20180228,000000,10.8271,10.8904,10.8183,10.8183,7292.7903581531,0
+SPE.US,D,20180301,000000,10.8183,10.8613,10.7374,10.7793,23309.436280483,0
+SPE.US,D,20180302,000000,10.7374,10.8183,10.7296,10.8183,17159.446380761,0
+SPE.US,D,20180305,000000,10.8271,10.907,10.7793,10.869,9754.8380244307,0
+SPE.US,D,20180306,000000,10.9061,10.9061,10.8768,10.8992,3457.1252647315,0
+SPE.US,D,20180307,000000,10.8837,10.8837,10.8748,10.8748,1845.509896514,0
+SPE.US,D,20180308,000000,10.869,10.9119,10.8613,10.9061,7546.1760971408,0
+SPE.US,D,20180309,000000,10.9207,10.9869,10.9061,10.9869,55560.209002331,0
+SPE.US,D,20180312,000000,10.9441,10.9607,10.6721,10.948,17058.912767721,0
+SPE.US,D,20180313,000000,10.9568,10.9723,10.9061,10.9528,7408.711769107,0
+SPE.US,D,20180314,000000,10.9275,10.9723,10.9275,10.9568,20254.44546791,0
+SPE.US,D,20180315,000000,10.9061,10.9645,10.9061,10.9645,12472.323136084,0
+SPE.US,D,20180316,000000,10.9314,10.9929,10.9236,10.9655,20010.292407671,0
+SPE.US,D,20180319,000000,10.948,10.9645,10.8543,10.8543,51669.147836418,0
+SPE.US,D,20180320,000000,10.8271,10.9597,10.8271,10.9275,21854.776450991,0
+SPE.US,D,20180321,000000,10.8904,10.9275,10.8904,10.9119,20526.296564396,0
+SPE.US,D,20180322,000000,10.9011,10.9011,10.7199,10.7374,47342.099062935,0
+SPE.US,D,20180323,000000,10.7872,10.7872,10.5395,10.5492,89064.574327592,0
+SPE.US,D,20180326,000000,10.6643,10.7033,10.6643,10.7033,36526.528835617,0
+SPE.US,D,20180327,000000,10.7033,10.7296,10.6429,10.6429,32902.189500217,0
+SPE.US,D,20180328,000000,10.5912,10.6341,10.5912,10.6214,19148.575724474,0
+SPE.US,D,20180329,000000,10.6458,10.7676,10.6458,10.7326,16186.937552581,0
+SPE.US,D,20180402,000000,10.7988,10.7988,10.6643,10.6808,49847.232563373,0
+SPE.US,D,20180403,000000,10.6877,10.753,10.6877,10.7189,21448.538586056,0
+SPE.US,D,20180404,000000,10.6808,10.7939,10.6808,10.7812,23899.301867196,0
+SPE.US,D,20180405,000000,10.8105,10.8515,10.8105,10.8408,30428.857448803,0
+SPE.US,D,20180406,000000,10.7676,10.8408,10.7618,10.7745,68464.416333208,0
+SPE.US,D,20180409,000000,10.7793,10.8076,10.7745,10.7745,13006.792650306,0
+SPE.US,D,20180410,000000,10.8271,10.8904,10.7988,10.8904,12950.37072462,0
+SPE.US,D,20180411,000000,10.7872,10.9723,10.7872,10.8914,22381.039139658,0
+SPE.US,D,20180412,000000,10.8613,10.9314,10.8613,10.9061,5181.5844843201,0
+SPE.US,D,20180413,000000,10.87,10.871,10.8369,10.8398,89209.219627986,0
+SPE.US,D,20180416,000000,10.8349,10.9061,10.83,10.8904,26190.032050028,0
+SPE.US,D,20180417,000000,10.9061,10.9723,10.9061,10.9645,9693.2868327738,0
+SPE.US,D,20180418,000000,10.9343,10.9723,10.9343,10.9645,4988.7240837949,0
+SPE.US,D,20180419,000000,10.9401,10.9568,10.8748,10.9343,73222.323448291,0
+SPE.US,D,20180420,000000,10.9109,10.9109,10.8837,10.8837,14240.894043028,0
+SPE.US,D,20180423,000000,10.9207,10.9207,10.9041,10.9119,3628.4427481766,0
+SPE.US,D,20180424,000000,10.9938,10.9938,10.9236,10.9401,29813.345532233,0
+SPE.US,D,20180425,000000,10.9129,10.9129,10.8837,10.8837,4504.5213760937,0
+SPE.US,D,20180426,000000,10.8827,10.9343,10.8827,10.9314,4919.9919197781,0
+SPE.US,D,20180427,000000,10.948,10.9645,10.9401,10.9401,5869.9319776835,0
+SPE.US,D,20180430,000000,10.9869,10.9869,10.8837,10.9645,7014.7841425026,0
+SPE.US,D,20180501,000000,10.9061,10.9723,10.8446,10.9723,20135.446497374,0
+SPE.US,D,20180502,000000,10.9869,10.9986,10.9869,10.9938,8423.2805782523,0
+SPE.US,D,20180503,000000,10.9401,10.9723,10.9207,10.9275,26567.546025523,0
+SPE.US,D,20180504,000000,10.869,10.9568,10.869,10.9568,11041.257930061,0
+SPE.US,D,20180507,000000,10.948,10.9704,10.9207,10.9568,11934.77606228,0
+SPE.US,D,20180508,000000,10.9568,10.9568,10.9207,10.9207,1540.831497812,0
+SPE.US,D,20180509,000000,10.869,10.9723,10.869,10.9723,7602.5980228264,0
+SPE.US,D,20180510,000000,10.9275,10.9938,10.907,10.9645,18242.747353923,0
+SPE.US,D,20180511,000000,10.9401,10.9812,10.9401,10.9568,3401.7291922403,0
+SPE.US,D,20180514,000000,10.9986,11.0543,10.9986,11.022,17861.12996565,0
+SPE.US,D,20180515,000000,10.9568,11.0513,10.9568,11.0299,4142.395198512,0
+SPE.US,D,20180516,000000,11.0513,11.0513,11.0337,11.0367,1766.5192005542,0
+SPE.US,D,20180517,000000,10.9723,11.0143,10.9723,10.9976,13363.789561916,0
+SPE.US,D,20180518,000000,10.9207,10.9929,10.8934,10.9802,15542.701746572,0
+SPE.US,D,20180521,000000,10.9568,11.0454,10.9568,11.0367,19278.859080148,0
+SPE.US,D,20180522,000000,11.0299,11.0543,10.9802,10.9869,9045.9734671817,0
+SPE.US,D,20180523,000000,10.9869,11.0454,10.9568,10.9869,17438.478449605,0
+SPE.US,D,20180524,000000,10.9802,10.9802,10.869,10.948,128778.42903784,0
+SPE.US,D,20180525,000000,10.8992,10.9723,10.8992,10.9645,9077.7749162044,0
+SPE.US,D,20180529,000000,10.9568,10.9568,10.8748,10.8837,17293.833149211,0
+SPE.US,D,20180530,000000,10.9645,10.9645,10.9285,10.9528,7081.464600131,0
+SPE.US,D,20180531,000000,10.9061,10.9869,10.9051,10.9723,42464.167124123,0
+SPE.US,D,20180601,000000,10.9947,11.0367,10.9947,11.0367,4300.3765904315,0
+SPE.US,D,20180604,000000,11.0367,11.0367,10.9869,10.9938,8599.7273276688,0
+SPE.US,D,20180605,000000,10.9869,11.0367,10.9752,11.0299,10286.229979069,0
+SPE.US,D,20180606,000000,11.0269,11.066,11.0269,11.066,8436.6166697779,0
+SPE.US,D,20180607,000000,11.0513,11.0581,11.0464,11.0464,4556.8398890021,0
+SPE.US,D,20180608,000000,11.0036,11.0581,11.0036,11.0543,11767.561991613,0
+SPE.US,D,20180611,000000,10.9869,11.06,10.9869,11.059,17452.840394325,0
+SPE.US,D,20180612,000000,11.0143,11.1039,11.0143,11.1039,2695.942194574,0
+SPE.US,D,20180613,000000,11.0814,11.1381,11.0727,11.0814,16773.72557971,0
+SPE.US,D,20180614,000000,11.2111,11.2111,11.1322,11.1527,13816.190820594,0
+SPE.US,D,20180615,000000,11.0824,11.1556,11.0727,11.0874,16790.139230819,0
+SPE.US,D,20180618,000000,11.0697,11.1088,10.8904,11.066,27636.485053966,0
+SPE.US,D,20180619,000000,11.0143,11.0454,10.9645,10.9802,11562.391352757,0
+SPE.US,D,20180620,000000,11.022,11.0513,10.9869,10.9869,16222.84241438,0
+SPE.US,D,20180621,000000,10.9499,10.9499,10.9334,10.9401,938.65567276834,0
+SPE.US,D,20180622,000000,11.0299,11.066,10.9645,11.0064,11966.577511304,0
+SPE.US,D,20180625,000000,10.9207,10.9441,10.8476,10.8543,61684.552572197,0
+SPE.US,D,20180626,000000,10.867,10.9119,10.8641,10.9061,9406.0479383747,0
+SPE.US,D,20180627,000000,10.9401,10.9401,10.8992,10.8992,30114.946371352,0
+SPE.US,D,20180628,000000,10.8837,10.9207,10.8837,10.9011,18420.219956534,0
+SPE.US,D,20180629,000000,10.9645,10.9869,10.9119,10.9343,24413.254317531,0
+SPE.US,D,20180702,000000,10.8837,10.8837,10.6965,10.8837,75174.522077009,0
+SPE.US,D,20180703,000000,10.8837,10.8837,10.8476,10.8476,2536.9349494602,0
+SPE.US,D,20180705,000000,10.9441,10.9441,10.7705,10.8476,37249.755337586,0
+SPE.US,D,20180706,000000,10.8319,10.9207,10.8319,10.9061,9371.1689297691,0
+SPE.US,D,20180709,000000,10.9207,10.9207,10.9061,10.9061,18399.702892648,0
+SPE.US,D,20180710,000000,10.869,10.9119,10.869,10.9061,27037.386788505,0
+SPE.US,D,20180711,000000,10.8973,10.9011,10.8904,10.8904,9359.884544632,0
+SPE.US,D,20180712,000000,10.9401,10.9645,10.9207,10.9451,5477.0302042733,0
+SPE.US,D,20180713,000000,10.9343,11.0299,10.9119,10.9119,15322.143309801,0
+SPE.US,D,20180716,000000,10.9723,10.9869,10.9645,10.9645,4260.3683158545,0
+SPE.US,D,20180717,000000,10.8837,10.9849,10.8837,10.9849,12558.494804405,0
+SPE.US,D,20180718,000000,10.9343,11.022,10.9343,11.0143,1642.390964046,0
+SPE.US,D,20180719,000000,10.9859,11.022,10.9859,11.022,20266.755706241,0
+SPE.US,D,20180720,000000,11.0064,11.0064,10.9869,10.9938,28863.405474328,0
+SPE.US,D,20180723,000000,11.0172,11.0425,10.9986,11.0299,4512.728201648,0
+SPE.US,D,20180724,000000,11.0396,11.0396,10.9947,11.0143,32875.517317166,0
+SPE.US,D,20180725,000000,11.066,11.066,10.9742,11.0513,41826.086437279,0
+SPE.US,D,20180726,000000,10.9869,11.0143,10.9578,10.9986,11632.149369968,0
+SPE.US,D,20180727,000000,11.0814,11.0814,10.9938,11.0143,10966.370646878,0
+SPE.US,D,20180730,000000,11.0396,11.0396,11.0279,11.0279,1042.2668453908,0
+SPE.US,D,20180731,000000,10.9986,11.0064,10.9869,10.9986,733.48503391187,0
+SPE.US,D,20180801,000000,10.9938,10.9938,10.9732,10.9802,13864.405920726,0
+SPE.US,D,20180802,000000,10.9421,10.9986,10.9401,10.9986,34317.866908327,0
+SPE.US,D,20180803,000000,10.9947,11.0367,10.9947,11.0367,14212.170153588,0
+SPE.US,D,20180806,000000,11.0367,11.062,11.0064,11.0201,4517.8574676194,0
+SPE.US,D,20180807,000000,11.1088,11.1088,10.9343,10.9343,16043.318105382,0
+SPE.US,D,20180808,000000,10.9899,11.0367,10.9401,10.9986,34028.576307539,0
+SPE.US,D,20180809,000000,11.0299,11.0533,11.0143,11.0143,6511.0902241099,0
+SPE.US,D,20180810,000000,10.9899,11.0016,10.9207,10.948,23023.223239279,0
+SPE.US,D,20180813,000000,10.9119,11.0143,10.9119,10.9685,9028.5339628788,0
+SPE.US,D,20180814,000000,10.948,11.0064,10.948,10.9645,17084.559097578,0
+SPE.US,D,20180815,000000,10.9929,10.9929,10.9343,10.9343,7304.0747432903,0
+SPE.US,D,20180816,000000,10.9938,11.0357,10.9802,10.9938,2080.4302780045,0
+SPE.US,D,20180817,000000,11.0328,11.0328,11.0143,11.0143,3578.1759416568,0
+SPE.US,D,20180820,000000,10.9441,11.0367,10.9441,10.9929,13276.592040402,0
+SPE.US,D,20180821,000000,10.9382,10.9615,10.9382,10.9568,8779.2516366682,0
+SPE.US,D,20180822,000000,10.9568,10.9568,10.9207,10.9207,18138.110328106,0
+SPE.US,D,20180823,000000,10.8748,10.9099,10.8748,10.9061,9755.863877625,0
+SPE.US,D,20180824,000000,10.869,10.9568,10.869,10.9207,15711.967523628,0
+SPE.US,D,20180827,000000,11.0143,11.0143,10.9568,10.9568,33109.411845462,0
+SPE.US,D,20180828,000000,10.9568,10.9685,10.9401,10.948,50199.100209012,0
+SPE.US,D,20180829,000000,10.9986,11.0299,10.9401,10.948,38099.161782451,0
+SPE.US,D,20180830,000000,10.9802,10.983,10.948,10.948,6603.4170115954,0
+SPE.US,D,20180831,000000,10.9723,10.9723,10.9568,10.9675,5576.5379641188,0
+SPE.US,D,20180904,000000,10.948,10.9772,10.948,10.9772,10997.146242706,0
+SPE.US,D,20180905,000000,10.9802,10.9938,10.9792,10.9938,8319.6694056297,0
+SPE.US,D,20180907,000000,11.0376,11.0376,11.0064,11.0064,75761.310104139,0
+SPE.US,D,20180910,000000,10.9782,10.9782,10.9401,10.948,17151.239555206,0
+SPE.US,D,20180911,000000,10.9723,10.9869,10.948,10.9802,2987.2845017502,0
+SPE.US,D,20180912,000000,11.0299,11.0299,10.9802,10.9869,6005.3445993288,0
+SPE.US,D,20180913,000000,11.0367,11.0367,11.0367,11.0367,1394.1344910297,0
+SPE.US,D,20180914,000000,10.9732,10.9732,10.9568,10.9568,6566.4862966012,0
+SPE.US,D,20180917,000000,10.9207,10.9802,10.8992,10.9119,52305.176816874,0
+SPE.US,D,20180918,000000,10.9207,10.9353,10.9207,10.9275,16934.784531213,0
+SPE.US,D,20180919,000000,10.9821,10.9821,10.9207,10.9207,4795.8636832699,0
+SPE.US,D,20180920,000000,10.9635,11.0357,10.9568,10.9568,9977.44816759,0
+SPE.US,D,20180921,000000,10.9401,10.9578,10.9119,10.9275,15724.27776196,0
+SPE.US,D,20180924,000000,10.9723,10.9723,10.9119,10.9343,26385.970010136,0
+SPE.US,D,20180925,000000,11.0123,11.0143,11.0123,11.0143,920.19031527126,0
+SPE.US,D,20180926,000000,10.9723,10.9938,10.948,10.9802,16051.524930936,0
+SPE.US,D,20180927,000000,10.9704,10.9976,10.9568,10.9802,15976.637647753,0
+SPE.US,D,20181001,000000,10.9568,10.9869,10.9568,10.9869,3300.1697260062,0
+SPE.US,D,20181002,000000,10.9392,11.0143,10.9304,10.9986,26875.301983809,0
+SPE.US,D,20181003,000000,10.9802,11.0299,10.9568,11.0299,17334.867276982,0
+SPE.US,D,20181004,000000,10.948,10.948,10.9207,10.9207,5557.0467534274,0
+SPE.US,D,20181005,000000,10.9207,10.9207,10.8222,10.8837,2846.7426141335,0
+SPE.US,D,20181008,000000,10.8583,10.9119,10.6945,10.7237,21688.588233517,0
+SPE.US,D,20181009,000000,10.7277,10.7451,10.6965,10.7072,2258.9287338097,0
+SPE.US,D,20181010,000000,10.6643,10.6925,10.5561,10.5561,16063.835169267,0
+SPE.US,D,20181011,000000,10.5347,10.6867,10.3427,10.4479,67515.502128498,0
+SPE.US,D,20181012,000000,10.482,10.5873,10.482,10.5561,8321.7211120183,0
+SPE.US,D,20181015,000000,10.5122,10.5122,10.3514,10.4265,12799.57030506,0
+SPE.US,D,20181016,000000,10.5005,10.5288,10.4479,10.4966,28112.480936113,0
+SPE.US,D,20181017,000000,10.6439,10.6439,10.4196,10.4606,37033.300313592,0
+SPE.US,D,20181018,000000,10.3816,10.405,10.2802,10.3427,30488.356934071,0
+SPE.US,D,20181019,000000,10.3913,10.4537,10.3427,10.3427,14692.269448512,0
+SPE.US,D,20181022,000000,10.366,10.366,10.2802,10.3056,2065.0424800904,0
+SPE.US,D,20181023,000000,10.2734,10.3348,10.1048,10.1934,20556.046307029,0
+SPE.US,D,20181024,000000,10.1126,10.2432,10.0024,10.0024,17883.698735924,0
+SPE.US,D,20181025,000000,10.1837,10.2188,10.0882,10.1281,24182.437348817,0
+SPE.US,D,20181026,000000,10.0102,10.1769,9.93809,9.97416,102526.84579616,0
+SPE.US,D,20181029,000000,9.98783,10.0024,9.77138,9.81037,36093.618787629,0
+SPE.US,D,20181030,000000,9.87175,9.93809,9.56374,9.79283,68850.137134259,0
+SPE.US,D,20181031,000000,9.79965,9.91956,9.79965,9.8981,46436.270692384,0
+SPE.US,D,20181101,000000,9.90684,10.0102,9.8581,10.0102,17754.441233444,0
+SPE.US,D,20181102,000000,10.0648,10.096,9.90202,9.92342,24684.079560822,0
+SPE.US,D,20181105,000000,9.9585,10.1048,9.9585,10.0395,8518.6849253205,0
+SPE.US,D,20181106,000000,10.0395,10.1916,10.0395,10.1613,20788.914982131,0
+SPE.US,D,20181107,000000,10.1983,10.25,10.1876,10.2373,6568.5380029898,0
+SPE.US,D,20181108,000000,10.1837,10.2685,10.1486,10.2597,11761.406872447,0
+SPE.US,D,20181109,000000,10.1769,10.1837,10.054,10.1642,19346.565390971,0
+SPE.US,D,20181112,000000,10.097,10.1048,10.018,10.0463,23798.768254156,0
+SPE.US,D,20181113,000000,10.1593,10.212,10.0463,10.0804,2858.0269992706,0
+SPE.US,D,20181114,000000,10.0833,10.0833,10.0356,10.0356,2885.7250355162,0
+SPE.US,D,20181115,000000,10.0258,10.097,10.0258,10.097,1012.5171027566,0
+SPE.US,D,20181116,000000,10.0618,10.0618,10.018,10.018,10602.192762908,0
+SPE.US,D,20181120,000000,9.87175,9.95949,9.78405,9.80549,28162.747742633,0
+SPE.US,D,20181121,000000,9.87175,10.0326,9.87175,9.88345,7596.4429036606,0
+SPE.US,D,20181123,000000,9.86399,9.9157,9.86399,9.9157,2067.0941864789,0
+SPE.US,D,20181126,000000,9.93809,10.0882,9.93809,9.97416,23369.961618946,0
+SPE.US,D,20181127,000000,10.1038,10.1038,9.97515,10.0102,8084.749024139,0
+SPE.US,D,20181128,000000,10.0804,10.1574,10.0258,10.1574,14758.949906139,0
+SPE.US,D,20181129,000000,10.1837,10.2734,10.1087,10.1486,21852.724744603,0
+SPE.US,D,20181130,000000,10.17,10.2861,10.1408,10.2861,26887.61222214,0
+SPE.US,D,20181203,000000,10.3514,10.4128,10.2861,10.328,65747.957074749,0
+SPE.US,D,20181204,000000,10.2802,10.4265,10.1204,10.1262,9622.5029623683,0
+SPE.US,D,20181206,000000,10.1204,10.135,9.87962,10.054,21497.779539381,0
+SPE.US,D,20181207,000000,10.0161,10.1253,9.87175,9.98,164026.74479338,0
+SPE.US,D,20181210,000000,10.0326,10.0483,9.79283,9.86104,65251.444128716,0
+SPE.US,D,20181211,000000,9.9585,9.99556,9.87864,9.87962,18281.729775305,0
+SPE.US,D,20181212,000000,10.0024,10.0024,9.87962,9.94294,32460.046773481,0
+SPE.US,D,20181213,000000,9.90202,9.93809,9.88443,9.88443,34886.18957796,0
+SPE.US,D,20181214,000000,9.84837,9.84837,9.64563,9.64563,65698.716121423,0
+SPE.US,D,20181217,000000,9.62223,9.62419,9.50525,9.50916,23910.586252333,0
+SPE.US,D,20181218,000000,9.57154,9.631,9.54815,9.56277,44707.708060018,0
+SPE.US,D,20181219,000000,9.46822,9.62126,9.42533,9.46822,39282.996368653,0
+SPE.US,D,20181220,000000,9.45068,9.50428,9.38244,9.47406,41485.503176777,0
+SPE.US,D,20181221,000000,9.50038,9.54328,9.40096,9.41752,28318.677428164,0
+SPE.US,D,20181224,000000,9.41752,9.41752,9.18494,9.32784,66866.137056517,0
+SPE.US,D,20181226,000000,9.32784,9.43312,9.21262,9.43312,36483.443001457,0
+SPE.US,D,20181227,000000,9.40973,9.40973,9.21944,9.40973,59579.501817529,0
+SPE.US,D,20181228,000000,9.47406,9.54815,9.38633,9.45944,80128.367152198,0
+SPE.US,D,20181231,000000,9.73726,9.786,9.57642,9.69535,52868.370220534,0
+SPE.US,D,20190102,000000,9.67877,10.0872,9.67877,9.8464,41654.768953834,0
+SPE.US,D,20190103,000000,9.97515,9.97515,9.8172,9.84257,50930.533536535,0
+SPE.US,D,20190104,000000,9.97515,10.2452,9.94195,10.057,18528.960395128,0
+SPE.US,D,20190107,000000,10.1301,10.1789,9.90783,10.0872,37726.777072928,0
+SPE.US,D,20190108,000000,10.3105,10.3105,10.1565,10.2539,34620.49360064,0
+SPE.US,D,20190109,000000,10.3407,10.5405,10.2353,10.2353,78232.590449165,0
+SPE.US,D,20190110,000000,10.2353,10.3046,10.212,10.2452,9763.0448499849,0
+SPE.US,D,20190111,000000,10.2802,10.2861,10.2023,10.2539,6723.4418353264,0
+SPE.US,D,20190114,000000,10.2539,10.2861,10.1944,10.2861,20595.028728412,0
+SPE.US,D,20190115,000000,10.2539,10.325,10.212,10.3183,53603.906960835,0
+SPE.US,D,20190116,000000,10.325,10.6701,10.325,10.4898,8976.2154499704,0
+SPE.US,D,20190117,000000,10.4576,10.4723,10.3368,10.3669,6297.7127596993,0
+SPE.US,D,20190118,000000,10.441,10.4723,10.325,10.3846,16756.286075407,0
+SPE.US,D,20190122,000000,10.2861,10.3933,10.2861,10.3105,13611.020181738,0
+SPE.US,D,20190123,000000,10.3445,10.3445,10.3445,10.3445,1040.2151390023,0
+SPE.US,D,20190124,000000,10.3709,10.3933,10.3407,10.3933,12590.296253427,0
+SPE.US,D,20190125,000000,10.3758,10.441,10.3758,10.441,24023.430103704,0
+SPE.US,D,20190128,000000,10.4187,10.4187,10.1896,10.3991,22640.579997811,0
+SPE.US,D,20190129,000000,10.3846,10.4323,10.3846,10.4167,15881.233300685,0
+SPE.US,D,20190130,000000,10.4898,10.5152,10.4021,10.4976,12093.783307394,0
+SPE.US,D,20190131,000000,10.481,10.6458,10.4791,10.6458,23674.640017648,0
+SPE.US,D,20190201,000000,10.596,10.6799,10.5454,10.6799,26645.51086829,0
+SPE.US,D,20190204,000000,10.5815,10.7062,10.5815,10.6897,47384.159043901,0
+SPE.US,D,20190205,000000,10.636,10.6701,10.596,10.6701,14923.086417225,0
+SPE.US,D,20190206,000000,10.6799,10.7822,10.6799,10.7822,14471.711011741,0
+SPE.US,D,20190207,000000,10.753,10.753,10.7052,10.7277,13133.998446396,0
+SPE.US,D,20190208,000000,10.6799,10.6877,10.5736,10.6136,80059.634988182,0
+SPE.US,D,20190211,000000,10.6458,10.6877,10.6399,10.6877,8216.0582330072,0
+SPE.US,D,20190212,000000,10.7277,10.7735,10.6653,10.753,45388.874581022,0
+SPE.US,D,20190213,000000,10.7199,10.7715,10.7199,10.7618,6941.9485657085,0
+SPE.US,D,20190214,000000,10.7052,10.753,10.7052,10.7277,14663.545559072,0
+SPE.US,D,20190215,000000,10.712,10.7695,10.712,10.7433,22154.325583721,0
+SPE.US,D,20190219,000000,10.7052,10.7852,10.7052,10.7695,15626.821708503,0
+SPE.US,D,20190220,000000,10.8105,10.8261,10.8105,10.8183,1952.1986287192,0
+SPE.US,D,20190221,000000,10.8105,10.8105,10.8008,10.8008,5970.4655907232,0
+SPE.US,D,20190222,000000,10.8515,10.8837,10.8281,10.8398,10297.514364206,0
+SPE.US,D,20190225,000000,10.8837,10.9002,10.8593,10.8593,35007.240254884,0
+SPE.US,D,20190226,000000,10.8837,10.8855,10.8436,10.8446,19873.853932831,0
+SPE.US,D,20190227,000000,10.8748,10.8748,10.8583,10.8583,1500.823223235,0
+SPE.US,D,20190228,000000,10.8183,10.8515,10.7939,10.8144,44921.08552443,0
+SPE.US,D,20190301,000000,10.9002,10.9002,10.8359,10.8359,4149.576170872,0
+SPE.US,D,20190304,000000,10.868,10.948,10.8456,10.8847,48855.232524502,0
+SPE.US,D,20190305,000000,10.9002,10.9002,10.868,10.8837,8425.3322846408,0
+SPE.US,D,20190306,000000,10.8593,10.8613,10.8281,10.8359,12843.681992415,0
+SPE.US,D,20190307,000000,10.8281,10.8281,10.7433,10.7765,10870.96629981,0
+SPE.US,D,20190308,000000,10.7433,10.907,10.712,10.753,16519.313987529,0
+SPE.US,D,20190311,000000,10.7959,10.8748,10.792,10.8515,55625.863606765,0
+SPE.US,D,20190312,000000,10.8914,10.8914,10.7822,10.8008,47276.444458502,0
+SPE.US,D,20190313,000000,10.8271,10.8515,10.8125,10.8281,24141.403221046,0
+SPE.US,D,20190314,000000,10.8515,10.907,10.8436,10.8436,63841.921839772,0
+SPE.US,D,20190315,000000,10.8924,10.9002,10.8515,10.8748,43708.527048788,0
+SPE.US,D,20190318,000000,10.9334,10.9334,10.9031,10.9158,16111.024416204,0
+SPE.US,D,20190319,000000,10.9285,10.9578,10.9246,10.9334,37642.657110996,0
+SPE.US,D,20190320,000000,10.9324,10.983,10.9158,10.9528,40068.799915474,0
+SPE.US,D,20190321,000000,10.9392,10.983,10.9207,10.983,24629.709341524,0
+SPE.US,D,20190322,000000,10.983,10.983,10.8982,10.8982,19411.19414221,0
+SPE.US,D,20190325,000000,10.9002,10.9051,10.8914,10.9011,26445.469495404,0
+SPE.US,D,20190326,000000,10.907,11.0483,10.907,10.9976,40139.583785879,0
+SPE.US,D,20190327,000000,11.0483,11.0483,10.9899,10.9976,23903.405279973,0
+SPE.US,D,20190328,000000,10.9578,10.9976,10.9334,10.9976,13990.585863622,0
+SPE.US,D,20190329,000000,11.0552,11.0552,10.9762,11.0055,14548.650001312,0
+SPE.US,D,20190401,000000,11.0406,11.1302,11.0396,11.1058,17596.459841525,0
+SPE.US,D,20190402,000000,11.1215,11.1371,11.1001,11.1302,19253.21275029,0
+SPE.US,D,20190403,000000,11.1302,11.1702,10.5815,11.1029,74235.866404242,0
+SPE.US,D,20190404,000000,11.0805,11.1205,11.0552,11.1118,44534.338870185,0
+SPE.US,D,20190405,000000,11.1449,11.1536,11.1371,11.1371,11950.163860195,0
+SPE.US,D,20190408,000000,11.1381,11.1536,11.0747,11.1205,10995.094536318,0
+SPE.US,D,20190409,000000,11.0562,11.0961,11.0562,11.065,15861.742089994,0
+SPE.US,D,20190410,000000,11.0805,11.1283,11.059,11.059,15999.206418027,0
+SPE.US,D,20190411,000000,11.0717,11.1029,11.0717,11.0834,6101.7747995913,0
+SPE.US,D,20190412,000000,11.1302,11.1302,11.0814,11.1205,40200.109124342,0
+SPE.US,D,20190415,000000,11.1371,11.1536,11.0796,11.1118,16059.73175649,0
+SPE.US,D,20190416,000000,11.1605,11.1966,11.1302,11.1536,5746.8295943696,0
+SPE.US,D,20190417,000000,11.1205,11.1625,11.1205,11.1371,6500.8316921671,0
+SPE.US,D,20190418,000000,11.1205,11.1419,11.1205,11.1371,33645.933066072,0
+SPE.US,D,20190422,000000,11.0717,11.1118,11.0679,11.1118,6570.5897093784,0
+SPE.US,D,20190423,000000,11.1205,11.1761,11.0961,11.1605,16352.09991686,0
+SPE.US,D,20190424,000000,11.1663,11.1789,11.1653,11.1789,7533.8658588095,0
+SPE.US,D,20190425,000000,11.1205,11.177,11.1205,11.1536,8024.2236856764,0
+SPE.US,D,20190426,000000,11.1595,11.1605,11.1166,11.1205,15266.74723731,0
+SPE.US,D,20190429,000000,11.1605,11.1878,11.1536,11.1789,20451.409281213,0
+SPE.US,D,20190430,000000,11.1789,11.1789,11.1205,11.1605,11042.283783255,0
+SPE.US,D,20190501,000000,11.1605,11.219,11.1449,11.1878,22651.864382948,0
+SPE.US,D,20190502,000000,11.1585,11.1702,11.1302,11.1371,20954.077346411,0
+SPE.US,D,20190503,000000,11.2033,11.2033,11.1605,11.1878,6589.0550668754,0
+SPE.US,D,20190506,000000,11.1205,11.2033,11.0386,11.1966,17142.006876458,0
+SPE.US,D,20190507,000000,11.0961,11.1302,11.0386,11.0679,6533.6589943842,0
+SPE.US,D,20190508,000000,11.0717,11.0717,11.0386,11.0474,24595.856186113,0
+SPE.US,D,20190509,000000,10.9732,11.0717,10.9655,11.0717,51978.955501092,0
+SPE.US,D,20190510,000000,11.023,11.0814,10.947,11.0814,21554.201465066,0
+SPE.US,D,20190513,000000,10.9821,11.0386,10.9655,10.9782,38361.780200188,0
+SPE.US,D,20190514,000000,11.0299,11.065,11.0133,11.0133,5197.9981354286,0
+SPE.US,D,20190515,000000,11.0513,11.0727,11.022,11.0513,2711.3299924882,0
+SPE.US,D,20190516,000000,11.063,11.1449,11.0483,11.0894,20493.469262179,0
+SPE.US,D,20190517,000000,11.0971,11.1283,11.0824,11.0894,6149.9898997226,0
+SPE.US,D,20190520,000000,11.0951,11.2297,11.0299,11.0971,26499.839714701,0
+SPE.US,D,20190521,000000,11.1039,11.1312,11.0874,11.1312,5758.1139795068,0
+SPE.US,D,20190522,000000,11.1615,11.1615,11.1039,11.1039,12793.415185895,0
+SPE.US,D,20190523,000000,11.1039,11.1039,10.9821,11.0562,11945.034594223,0
+SPE.US,D,20190524,000000,11.0777,11.1127,11.0201,11.066,12700.062545215,0
+SPE.US,D,20190528,000000,11.065,11.0727,11.022,11.0386,13118.610648482,0
+SPE.US,D,20190529,000000,11.0133,11.0133,10.9382,10.9655,5541.6589555132,0
+SPE.US,D,20190530,000000,10.9607,10.9899,10.947,10.9568,11991.197987966,0
+SPE.US,D,20190531,000000,10.9061,10.9382,10.9061,10.9148,7770.8379466887,0
+SPE.US,D,20190603,000000,10.9655,10.9655,10.8807,10.8807,13743.3552438,0
+SPE.US,D,20190604,000000,10.9967,11.0006,10.9655,10.9732,7228.1616069133,0
+SPE.US,D,20190605,000000,10.9821,11.1381,10.9714,11.1127,27455.934891773,0
+SPE.US,D,20190606,000000,11.1039,11.1039,11.022,11.0824,24309.643144909,0
+SPE.US,D,20190607,000000,11.065,11.1887,11.0425,11.1536,14749.717227392,0
+SPE.US,D,20190610,000000,11.0834,11.221,11.06,11.1976,24677.924441655,0
+SPE.US,D,20190611,000000,11.1976,11.256,11.1887,11.2053,12914.465862821,0
+SPE.US,D,20190612,000000,11.1751,11.2726,11.1751,11.221,9593.7790729284,0
+SPE.US,D,20190613,000000,11.3212,11.3212,11.2326,11.2911,4722.0022532815,0
+SPE.US,D,20190614,000000,11.2638,11.3212,11.2638,11.3212,2679.5285434654,0
+SPE.US,D,20190617,000000,11.2978,11.3212,11.2881,11.3212,1336.6867121499,0
+SPE.US,D,20190618,000000,11.3194,11.372,11.3125,11.371,30999.231824824,0
+SPE.US,D,20190619,000000,11.2978,11.3389,11.2951,11.3389,4712.7695745331,0
+SPE.US,D,20190620,000000,11.3389,11.4802,11.3389,11.3632,31528.572073074,0
+SPE.US,D,20190621,000000,11.3906,11.4451,11.371,11.371,13704.372822417,0
+SPE.US,D,20190624,000000,11.4538,11.4538,11.3799,11.3973,7393.3239711928,0
+SPE.US,D,20190625,000000,11.3799,11.4207,11.3212,11.3212,16169.498048278,0
+SPE.US,D,20190626,000000,11.3301,11.4383,11.3301,11.413,12515.408970244,0
+SPE.US,D,20190627,000000,11.413,11.4383,11.3622,11.4383,20169.299652785,0
+SPE.US,D,20190628,000000,11.4207,11.4627,11.406,11.4627,43322.806247737,0
+SPE.US,D,20190701,000000,11.5396,11.5953,11.4958,11.5232,8381.2205972866,0
+SPE.US,D,20190702,000000,11.563,11.563,11.5396,11.5396,4288.0663521002,0
+SPE.US,D,20190703,000000,11.5465,11.7306,11.5465,11.7306,8627.4253639144,0
+SPE.US,D,20190705,000000,11.762,11.762,11.5035,11.5133,33692.096459814,0
+SPE.US,D,20190708,000000,11.5436,11.5806,11.4207,11.5396,7786.2257446029,0
+SPE.US,D,20190709,000000,11.5232,11.5465,11.4314,11.5465,2508.2110600203,0
+SPE.US,D,20190710,000000,11.6108,11.6108,11.5953,11.5953,5631.93403661,0
+SPE.US,D,20190711,000000,11.6294,11.6381,11.5719,11.6207,11161.282753792,0
+SPE.US,D,20190712,000000,11.5884,11.6381,11.563,11.5953,12302.031505834,0
+SPE.US,D,20190715,000000,11.606,11.6381,11.5874,11.6207,14729.200163506,0
+SPE.US,D,20190716,000000,11.6819,11.6819,11.6304,11.6547,11933.750209087,0
+SPE.US,D,20190717,000000,11.603,11.6635,11.603,11.6371,6793.1998525376,0
+SPE.US,D,20190718,000000,11.6284,11.6547,11.6284,11.6294,3460.2028243143,0
+SPE.US,D,20190719,000000,11.6674,11.6888,11.6635,11.6878,4023.3962279753,0
+SPE.US,D,20190722,000000,11.7054,11.7396,11.6966,11.7219,14047.007789308,0
+SPE.US,D,20190723,000000,11.6693,11.7316,11.6693,11.7316,9696.3643923567,0
+SPE.US,D,20190724,000000,11.6732,11.7443,11.6732,11.7443,10005.146203836,0
+SPE.US,D,20190725,000000,11.6966,11.7396,11.6966,11.6966,27712.398190343,0
+SPE.US,D,20190726,000000,11.7531,11.7531,11.6966,11.7289,7474.3663735411,0
+SPE.US,D,20190729,000000,11.7132,11.7396,11.7132,11.7132,6137.6796613912,0
+SPE.US,D,20190730,000000,11.6966,11.7443,11.6966,11.7443,7323.5659539815,0
+SPE.US,D,20190731,000000,11.7873,11.7873,11.6966,11.7629,19012.137249635,0
+SPE.US,D,20190801,000000,11.7414,11.8234,11.7316,11.7649,16326.453587003,0
+SPE.US,D,20190802,000000,11.7132,11.7132,11.6411,11.7054,7290.7386517646,0
+SPE.US,D,20190805,000000,11.6294,11.6294,11.3242,11.5125,35065.713886959,0
+SPE.US,D,20190806,000000,11.5222,11.603,11.4294,11.5222,14015.206340285,0
+SPE.US,D,20190807,000000,11.4871,11.5222,11.4529,11.4617,11408.513373614,0
+SPE.US,D,20190808,000000,11.4792,11.7102,11.4792,11.5709,23837.750675539,0
+SPE.US,D,20190809,000000,11.5953,11.603,11.5679,11.603,11390.048016117,0
+SPE.US,D,20190812,000000,11.6294,11.6294,11.5456,11.5456,17762.648058999,0
+SPE.US,D,20190813,000000,11.5796,11.6732,11.5709,11.5709,4687.123244676,0
+SPE.US,D,20190814,000000,11.5289,11.5289,11.4695,11.4938,30508.873997956,0
+SPE.US,D,20190815,000000,11.5026,11.5719,11.5026,11.5222,3844.8977721702,0
+SPE.US,D,20190816,000000,11.5222,11.6547,11.5222,11.5796,12677.493774941,0
+SPE.US,D,20190819,000000,11.6557,11.6557,11.5796,11.5796,22592.36489768,0
+SPE.US,D,20190820,000000,11.5553,11.6635,11.5553,11.562,13278.64374679,0
+SPE.US,D,20190821,000000,11.5953,11.6575,11.5953,11.5953,10894.560923278,0
+SPE.US,D,20190822,000000,11.6557,11.6557,11.5553,11.603,1782.9328516627,0
+SPE.US,D,20190823,000000,11.5846,11.6371,11.3866,11.5026,24452.236738914,0
+SPE.US,D,20190826,000000,11.4841,11.5884,11.4841,11.5222,7112.2401959595,0
+SPE.US,D,20190827,000000,11.4851,11.5884,11.4695,11.4695,16375.694540328,0
+SPE.US,D,20190828,000000,11.4364,11.5222,11.4364,11.4695,15698.631432102,0
+SPE.US,D,20190829,000000,11.4938,11.6381,11.4938,11.5222,17169.704912703,0
+SPE.US,D,20190830,000000,11.6117,11.6976,11.5719,11.6557,24574.313269034,0
+SPE.US,D,20190903,000000,11.5854,11.6431,11.5729,11.603,3323.7643494747,0
+SPE.US,D,20190904,000000,11.7142,11.7142,11.5553,11.6898,20787.889128937,0
+SPE.US,D,20190905,000000,11.798,11.798,11.7142,11.7142,3589.4603267939,0
+SPE.US,D,20190906,000000,11.7326,11.7406,11.6976,11.7406,13435.599285516,0
+SPE.US,D,20190909,000000,11.8351,11.8351,11.7326,11.7433,14717.915778368,0
+SPE.US,D,20190910,000000,11.8019,11.8019,11.7142,11.7737,11321.3158521,0
+SPE.US,D,20190911,000000,11.8438,11.8613,11.798,11.8253,6757.2949907377,0
+SPE.US,D,20190912,000000,11.9597,11.9764,11.8253,11.9062,13607.942622155,0
+SPE.US,D,20190913,000000,11.9687,11.9687,11.911,11.9335,7247.6528176047,0
+SPE.US,D,20190916,000000,11.9247,11.9247,11.8916,11.9062,4953.8450751894,0
+SPE.US,D,20190917,000000,11.9597,11.9687,11.9159,11.9687,7252.7820835761,0
+SPE.US,D,20190918,000000,11.9861,11.9861,11.9159,11.9597,16938.88794399,0
+SPE.US,D,20190919,000000,11.9597,11.9597,11.8857,11.9597,17502.081347651,0
+SPE.US,D,20190920,000000,12.0261,12.0769,11.9433,11.9687,26422.90072513,0
+SPE.US,D,20190923,000000,11.9939,12.0866,11.9159,12.0866,17607.744226662,0
+SPE.US,D,20190924,000000,12.0515,12.0602,11.9939,12.0602,8104.2402348304,0
+SPE.US,D,20190925,000000,12.1216,12.1216,11.9939,12.0085,26903.000020054,0
+SPE.US,D,20190926,000000,12.0933,12.0933,11.9597,12.0008,13348.401764002,0
+SPE.US,D,20190927,000000,12.0212,12.0866,12.0212,12.0261,1577.7622128062,0
+SPE.US,D,20190930,000000,12.0515,12.0769,12.0008,12.0769,8758.7345727825,0
+SPE.US,D,20191001,000000,12.147,12.147,12.0427,12.0689,11276.178311552,0
+SPE.US,D,20191002,000000,12.0602,12.0602,11.911,11.9597,12984.223880032,0
+SPE.US,D,20191003,000000,11.9597,11.9597,11.9159,11.951,14839.992308488,0
+SPE.US,D,20191004,000000,11.951,12.0008,11.9335,11.9861,26193.109609611,0
+SPE.US,D,20191007,000000,11.9861,12.0202,11.951,11.951,27310.263738184,0
+SPE.US,D,20191008,000000,11.9687,11.9784,11.8341,11.8906,45837.172426923,0
+SPE.US,D,20191009,000000,11.9939,11.9939,11.8595,11.9335,7851.880349037,0
+SPE.US,D,20191010,000000,11.9861,12.0124,11.873,12.0008,19402.987316656,0
+SPE.US,D,20191011,000000,12.0358,12.0358,11.9159,11.9159,16979.922071761,0
+SPE.US,D,20191014,000000,11.9687,11.9764,11.911,11.9335,24856.422897461,0
+SPE.US,D,20191015,000000,11.9597,11.9998,11.9247,11.9247,35203.178214993,0
+SPE.US,D,20191016,000000,11.9597,11.9597,11.8642,11.8945,12465.142163724,0
+SPE.US,D,20191017,000000,11.8819,11.951,11.8819,11.9159,5904.8109862891,0
+SPE.US,D,20191018,000000,11.8819,11.9687,11.873,11.9345,5776.5793370038,0
+SPE.US,D,20191021,000000,12.0729,12.0729,12.0095,12.0095,3026.2669231329,0
+SPE.US,D,20191022,000000,12.0689,12.0777,11.9861,12.0358,9431.6942682318,0
+SPE.US,D,20191023,000000,12.0612,12.0612,12.0202,12.0202,1061.7580560822,0
+SPE.US,D,20191024,000000,12.105,12.105,11.951,11.9812,32478.512130979,0
+SPE.US,D,20191025,000000,12.0183,12.0183,11.9306,11.9597,14213.196006781,0
+SPE.US,D,20191028,000000,11.9687,12.0525,11.9687,12.0115,19758.958375072,0
+SPE.US,D,20191029,000000,12.0612,12.0777,11.9597,12.0271,3867.4665424444,0
+SPE.US,D,20191030,000000,12.0777,12.0777,11.9597,11.9687,26479.322650816,0
+SPE.US,D,20191031,000000,12.0183,12.0271,11.9247,11.9939,44318.909699385,0
+SPE.US,D,20191101,000000,11.9687,12.0689,11.9687,12.0436,21281.324515387,0
+SPE.US,D,20191104,000000,12.1294,12.1294,12.0749,12.0777,7760.5794147458,0
+SPE.US,D,20191105,000000,12.1537,12.1811,12.0436,12.1811,25905.870715211,0
+SPE.US,D,20191106,000000,12.1537,12.2484,12.105,12.1888,12620.045996062,0
+SPE.US,D,20191107,000000,12.2337,12.2493,12.1537,12.2493,5681.1749899356,0
+SPE.US,D,20191108,000000,12.1888,12.2825,12.1557,12.2532,9359.884544632,0
+SPE.US,D,20191111,000000,12.1888,12.2552,12.1831,12.2337,8147.3260689903,0
+SPE.US,D,20191112,000000,12.1537,12.2825,12.1537,12.2736,16992.232310092,0
+SPE.US,D,20191113,000000,12.1714,12.2736,12.1714,12.2337,7163.5328556735,0
+SPE.US,D,20191114,000000,12.1537,12.3536,12.145,12.2562,7716.4677273917,0
+SPE.US,D,20191115,000000,12.2249,12.3,12.2249,12.2415,10984.836004375,0
+SPE.US,D,20191118,000000,12.1811,12.2435,12.1811,12.2337,14090.093623468,0
+SPE.US,D,20191119,000000,12.2562,12.2913,12.1918,12.2562,4377.3155800027,0
+SPE.US,D,20191120,000000,12.1888,12.2913,12.1888,12.2074,8654.0975469657,0
+SPE.US,D,20191121,000000,12.2103,12.2249,12.1888,12.2065,13532.029485778,0
+SPE.US,D,20191122,000000,12.1888,12.2074,12.1714,12.1938,30492.460346848,0
+SPE.US,D,20191125,000000,12.1976,12.1976,12.147,12.1976,13198.627197637,0
+SPE.US,D,20191126,000000,12.1888,12.3536,12.1888,12.3097,8846.9579474909,0
+SPE.US,D,20191127,000000,12.3097,12.3097,12.2415,12.2825,12422.056329565,0
+SPE.US,D,20191129,000000,12.3283,12.3351,12.3185,12.3283,4924.0953325552,0
+SPE.US,D,20191202,000000,12.4657,12.5661,12.3283,12.3741,118054.15974481,0
+SPE.US,D,20191203,000000,12.3945,12.4112,12.3283,12.3536,29833.862596118,0
+SPE.US,D,20191204,000000,12.4384,12.491,12.3683,12.4326,67103.109144396,0
+SPE.US,D,20191205,000000,12.491,12.5057,12.3683,12.3848,20811.483752406,0
+SPE.US,D,20191206,000000,12.4189,12.4813,12.3848,12.4384,53286.918323801,0
+SPE.US,D,20191209,000000,12.4735,12.5398,12.3945,12.415,40233.962279753,0
+SPE.US,D,20191210,000000,12.456,12.4813,12.4336,12.4813,11589.063535807,0
+SPE.US,D,20191211,000000,12.4384,12.5486,12.3683,12.5311,15171.342890242,0
+SPE.US,D,20191212,000000,12.5564,12.5622,12.4813,12.5398,14855.380106402,0
+SPE.US,D,20191213,000000,12.5934,12.6119,12.5125,12.571,8901.3281667878,0
+SPE.US,D,20191216,000000,12.6266,12.7386,12.5847,12.688,49617.441447854,0
+SPE.US,D,20191217,000000,12.7562,12.7806,12.7124,12.7124,38493.089409056,0
+SPE.US,D,20191218,000000,12.7231,12.8819,12.6792,12.7308,56265.995999998,0
+SPE.US,D,20191219,000000,12.7523,12.7592,12.7046,12.7503,32491.848222505,0
+SPE.US,D,20191220,000000,12.7747,12.7913,12.7592,12.7747,28962.913234173,0
+SPE.US,D,20191223,000000,12.8176,12.8722,12.8001,12.8361,19121.903541422,0
+SPE.US,D,20191224,000000,12.7913,12.8956,12.7747,12.7825,9158.8173185527,0
+SPE.US,D,20191226,000000,12.844,12.844,12.6889,12.767,18785.423693698,0
+SPE.US,D,20191227,000000,12.7231,12.921,12.7231,12.7503,19040.861139075,0
+SPE.US,D,20191230,000000,12.8011,12.9141,12.6889,12.6889,13275.566187207,0
+SPE.US,D,20191231,000000,12.7503,12.9063,12.7503,12.8537,30416.547210472,0
+SPE.US,D,20200102,000000,12.9756,13.0038,12.9141,12.9434,15749.924091817,0
+SPE.US,D,20200103,000000,12.9385,12.9765,12.8264,12.8976,31708.096382072,0
+SPE.US,D,20200106,000000,12.8986,12.8986,12.6977,12.7913,42307.211585398,0
+SPE.US,D,20200107,000000,12.7308,12.8342,12.7133,12.7747,15654.519744749,0
+SPE.US,D,20200108,000000,12.8021,12.9053,12.8021,12.8625,14839.992308488,0
+SPE.US,D,20200109,000000,12.9473,12.9473,12.8898,12.8898,10742.734650525,0
+SPE.US,D,20200110,000000,12.8898,13.0126,12.8898,12.9385,23690.027815562,0
+SPE.US,D,20200113,000000,13.0038,13.036,12.9853,13.0038,28129.920440416,0
+SPE.US,D,20200114,000000,13.0195,13.0195,12.9697,13.0038,14979.508342911,0
+SPE.US,D,20200115,000000,12.9385,13.0379,12.9161,13.0038,46819.939787045,0
+SPE.US,D,20200116,000000,13.0195,13.0964,12.9989,13.0126,30759.182177362,0
+SPE.US,D,20200117,000000,13.036,13.0769,12.9951,13.0126,21589.080473672,0
+SPE.US,D,20200121,000000,13.0613,13.0623,12.957,12.9814,13591.528971047,0
+SPE.US,D,20200122,000000,12.9473,13.0282,12.9473,13.0233,42245.660393741,0
+SPE.US,D,20200123,000000,13.0594,13.0906,12.9473,13.0038,12966.784375729,0
+SPE.US,D,20200124,000000,13.0711,13.1013,12.9473,12.9473,27352.32371915,0
+SPE.US,D,20200127,000000,12.8166,12.9297,12.4755,12.8976,24735.372220536,0
+SPE.US,D,20200128,000000,12.8225,13.0038,12.8225,12.9765,12736.993260209,0
+SPE.US,D,20200129,000000,13.0613,13.0769,12.9131,12.9765,23639.761009043,0
+SPE.US,D,20200130,000000,12.9336,12.9707,12.8809,12.9297,12519.512383022,0
+SPE.US,D,20200131,000000,12.9667,12.9667,12.8361,12.8888,32274.367345316,0
+SPE.US,D,20200203,000000,12.9667,12.9765,12.8976,12.9053,19840.000777421,0
+SPE.US,D,20200204,000000,13.0262,13.0262,12.9473,12.9473,15695.55387252,0
+SPE.US,D,20200205,000000,13.0447,13.0447,13.0126,13.036,8958.7759456677,0
+SPE.US,D,20200206,000000,13.0195,13.1432,13.0195,13.0808,5539.6072491246,0
+SPE.US,D,20200207,000000,13.1277,13.1277,13.0613,13.0642,10906.87116161,0
+SPE.US,D,20200210,000000,13.0613,13.1257,13.0252,13.0535,23610.011266408,0
+SPE.US,D,20200211,000000,13.1169,13.1169,13.0399,13.0691,29876.948430279,0
+SPE.US,D,20200212,000000,13.1257,13.1257,13.0808,13.112,50670.992678382,0
+SPE.US,D,20200213,000000,13.1384,13.1432,13.1081,13.1305,24059.334965504,0
+SPE.US,D,20200214,000000,13.1891,13.2037,13.1081,13.1325,10525.253773336,0
+SPE.US,D,20200218,000000,13.1257,13.1354,13.0993,13.1354,5304.6868676339,0
+SPE.US,D,20200219,000000,13.1432,13.2252,13.1354,13.2125,21362.366917735,0
+SPE.US,D,20200220,000000,13.2222,13.2504,13.1354,13.2037,44944.680147898,0
+SPE.US,D,20200221,000000,13.2037,13.2037,13.0983,13.0983,15500.641765606,0
+SPE.US,D,20200224,000000,12.9756,13.0038,12.8692,12.956,48841.896432976,0
+SPE.US,D,20200225,000000,13.0438,13.0438,12.5681,12.6743,29466.607152565,0
+SPE.US,D,20200226,000000,12.5778,12.8079,12.3653,12.7513,46815.836374268,0
+SPE.US,D,20200227,000000,12.6646,12.6646,12.2503,12.3214,45546.855972941,0
+SPE.US,D,20200228,000000,12.2259,12.2718,11.6411,11.9237,154042.11565343,0
+SPE.US,D,20200302,000000,11.7824,12.2093,11.7737,12.0202,195181.90630374,0
+SPE.US,D,20200303,000000,12.0465,12.0651,11.9237,12.0017,39925.180468274,0
+SPE.US,D,20200304,000000,12.0202,12.1791,12.0202,12.0739,29207.066294412,0
+SPE.US,D,20200305,000000,11.9939,12.0923,11.9237,11.9764,28265.333062061,0
+SPE.US,D,20200306,000000,11.9042,11.9042,11.6411,11.7376,69062.488745476,0
+SPE.US,D,20200309,000000,11.1546,11.2618,11.023,11.1098,49039.886099472,0
+SPE.US,D,20200310,000000,11.1819,11.3944,11.0406,11.1098,134426.77672556,0
+SPE.US,D,20200311,000000,10.9421,11.0941,10.6068,10.6516,74506.691647532,0
+SPE.US,D,20200312,000000,10.2899,10.3475,9.45068,9.59201,77347.279142499,0
+SPE.US,D,20200313,000000,9.84739,10.3504,9.84739,10.3309,43695.190957262,0
+SPE.US,D,20200316,000000,9.86497,10.326,8.93042,9.03814,46118.256202157,0
+SPE.US,D,20200317,000000,9.02001,9.19625,8.64695,8.84152,107217.04660042,0
+SPE.US,D,20200318,000000,8.36075,8.47656,6.79357,7.1052,150825.04003617,0
+SPE.US,D,20200319,000000,6.94485,7.67508,6.85605,7.60392,138028.54729069,0
+SPE.US,D,20200320,000000,7.74634,8.30714,7.68394,7.92443,48867.542762833,0
+SPE.US,D,20200323,000000,7.73756,7.73756,6.68146,7.01163,59683.112990152,0
+SPE.US,D,20200324,000000,7.36333,7.69282,7.14089,7.54153,84530.303208865,0
+SPE.US,D,20200325,000000,7.34569,8.53875,7.29578,8.20926,66431.175302141,0
+SPE.US,D,20200326,000000,8.12923,8.83596,8.12923,8.40539,69339.469107932,0
+SPE.US,D,20200327,000000,8.28939,8.39174,8.01343,8.23598,30806.371424298,0
+SPE.US,D,20200330,000000,8.16471,8.48542,8.12456,8.43639,40525.30458693,0
+SPE.US,D,20200331,000000,8.55669,8.7531,8.37848,8.45852,36359.314764949,0
+SPE.US,D,20200401,000000,8.16471,8.24124,7.82646,7.83523,18379.185828762,0
+SPE.US,D,20200402,000000,7.68394,7.99549,7.68394,7.95991,21504.960511741,0
+SPE.US,D,20200403,000000,8.14707,8.14707,7.6662,7.73756,26486.503623176,0
+SPE.US,D,20200406,000000,7.88884,8.20049,7.88884,8.15585,46396.262417807,0
+SPE.US,D,20200407,000000,8.32498,8.79248,8.32498,8.44965,27839.603986434,0
+SPE.US,D,20200408,000000,8.64237,8.91278,8.54771,8.8767,27482.607074824,0
+SPE.US,D,20200409,000000,9.14546,9.82012,9.08541,9.15511,44378.409184654,0
+SPE.US,D,20200413,000000,9.08063,9.08063,8.73477,8.97429,40180.61791365,0
+SPE.US,D,20200414,000000,9.07683,9.34831,9.07683,9.17051,23568.977138637,0
+SPE.US,D,20200415,000000,9.07108,9.09496,8.79815,9.02001,21015.628538068,0
+SPE.US,D,20200416,000000,8.95002,9.09496,8.92389,8.94163,29898.491347359,0
+SPE.US,D,20200417,000000,9.14546,9.20103,9.07391,9.15989,23298.151895346,0
+SPE.US,D,20200420,000000,8.85175,9.31809,8.85175,9.04096,36812.741876822,0
+SPE.US,D,20200421,000000,9.01621,9.01621,8.50629,8.89874,40284.229086273,0
+SPE.US,D,20200422,000000,9.07586,9.11407,8.85175,9.00636,33604.8989383,0
+SPE.US,D,20200423,000000,9.21175,9.2214,8.92389,8.92389,17193.299536172,0
+SPE.US,D,20200424,000000,9.16369,9.38341,8.94163,9.04096,23820.311171236,0
+SPE.US,D,20200427,000000,9.07586,9.2214,9.03327,9.11407,50071.894412921,0
+SPE.US,D,20200428,000000,9.0663,9.20005,9.04096,9.10452,59285.08195077,0
+SPE.US,D,20200429,000000,9.17519,9.39218,9.13201,9.24752,94982.721405407,0
+SPE.US,D,20200430,000000,9.3103,9.40096,9.18299,9.25717,22147.144611362,0
+SPE.US,D,20200501,000000,9.0663,9.08541,8.92759,9.00636,29569.192471994,0
+SPE.US,D,20200504,000000,8.82564,9.202,8.82564,9.03327,45594.045219879,0
+SPE.US,D,20200505,000000,9.03327,9.42727,9.03327,9.20103,86019.842046962,0
+SPE.US,D,20200506,000000,9.16856,9.25717,9.07586,9.07586,35439.124449678,0
+SPE.US,D,20200507,000000,9.04847,9.22909,9.04847,9.16856,25650.433269835,0
+SPE.US,D,20200508,000000,9.2175,9.25717,9.16856,9.2214,29809.242119456,0
+SPE.US,D,20200511,000000,9.21175,9.24752,9.14069,9.202,19964.129013929,0
+SPE.US,D,20200512,000000,9.25327,9.26643,9.07586,9.07586,15804.294311114,0
+SPE.US,D,20200513,000000,9.07586,9.10832,8.86101,8.89874,49604.105356328,0
+SPE.US,D,20200514,000000,8.78352,8.86471,8.65903,8.81023,28115.558495696,0
+SPE.US,D,20200515,000000,8.83683,8.92759,8.61946,8.91804,95658.758660439,0
+SPE.US,D,20200518,000000,9.16564,9.19907,9.05324,9.1207,94784.731738911,0
+SPE.US,D,20200519,000000,9.18962,9.20882,9.1284,9.15218,41989.197095171,0
+SPE.US,D,20200520,000000,9.18104,9.29958,9.17616,9.20882,29551.752967692,0
+SPE.US,D,20200521,000000,9.29177,9.29177,9.20882,9.21847,3824.3807082845,0
+SPE.US,D,20200522,000000,9.16564,9.28105,9.16564,9.20882,9140.3519610556,0
+SPE.US,D,20200526,000000,9.29958,9.43215,9.29958,9.37269,35815.612571979,0
+SPE.US,D,20200527,000000,9.42727,9.50916,9.35222,9.37269,21088.464114862,0
+SPE.US,D,20200528,000000,9.44482,9.6622,9.44482,9.58032,31633.20909889,0
+SPE.US,D,20200529,000000,9.6622,9.6622,9.56179,9.57739,16495.71936406,0
+SPE.US,D,20200601,000000,9.64563,9.85328,9.64563,9.73629,37776.018026253,0
+SPE.US,D,20200602,000000,9.84453,9.89033,9.80843,9.8347,23604.882000437,0
+SPE.US,D,20200603,000000,9.84453,10.0073,9.84453,9.99853,39846.189772315,0
+SPE.US,D,20200604,000000,10.1799,10.1799,9.8172,9.90006,33753.647651471,0
+SPE.US,D,20200605,000000,10.1448,10.3202,10.0667,10.2344,36372.650856474,0
+SPE.US,D,20200608,000000,10.3904,10.5269,10.3709,10.4586,28117.610202085,0
+SPE.US,D,20200609,000000,10.3816,10.4313,10.3417,10.3904,19666.631587586,0
+SPE.US,D,20200610,000000,10.3319,10.4517,10.3065,10.3611,13642.82163076,0
+SPE.US,D,20200611,000000,10.0717,10.096,9.68072,9.69826,50751.009227535,0
+SPE.US,D,20200612,000000,9.8347,9.96346,9.69826,9.86202,33354.590758896,0
+SPE.US,D,20200615,000000,9.7899,10.1164,9.77527,10.1077,20780.708156577,0
+SPE.US,D,20200616,000000,10.7374,10.7374,10.2988,10.2988,36183.893868727,0
+SPE.US,D,20200617,000000,10.408,10.4342,10.2734,10.2734,12331.781248467,0
+SPE.US,D,20200618,000000,10.2675,10.3368,10.248,10.2675,5739.6486220096,0
+SPE.US,D,20200619,000000,10.3192,10.4489,10.1106,10.2091,21136.679214993,0
+SPE.US,D,20200622,000000,10.248,10.484,10.2091,10.2286,65864.904338897,0
+SPE.US,D,20200623,000000,10.2091,10.4225,10.2091,10.2578,34457.382942749,0
+SPE.US,D,20200624,000000,10.2675,10.2675,10.0288,10.1009,31972.766506197,0
+SPE.US,D,20200625,000000,10.0189,10.3105,9.97217,10.3105,13401.746130105,0
+SPE.US,D,20200626,000000,10.2188,10.2675,10.0366,10.2675,9636.8649070883,0
+SPE.US,D,20200629,000000,10.2383,10.3016,10.1388,10.2188,19220.385448073,0
+SPE.US,D,20200630,000000,10.3192,10.3534,10.2764,10.3105,37162.557816072,0
+SPE.US,D,20200701,000000,10.2891,10.4342,10.2851,10.405,40506.839229432,0
+SPE.US,D,20200702,000000,10.4138,10.5357,10.405,10.4392,35073.920712513,0
+SPE.US,D,20200706,000000,10.5405,10.6663,10.523,10.5317,18876.72462799,0
+SPE.US,D,20200707,000000,10.523,10.5863,10.523,10.5317,8449.9527613036,0
+SPE.US,D,20200708,000000,10.5717,10.5717,10.5035,10.5688,17584.149603193,0
+SPE.US,D,20200709,000000,10.6312,10.6312,10.4644,10.484,13635.640658401,0
+SPE.US,D,20200710,000000,10.5502,10.6214,10.484,10.5688,17457.969660297,0
+SPE.US,D,20200713,000000,10.678,10.7862,10.5357,10.5502,27034.309228923,0
+SPE.US,D,20200714,000000,10.5688,10.6409,10.523,10.6409,16392.108191437,0
+SPE.US,D,20200715,000000,10.7413,10.7803,10.6867,10.7062,33715.691083284,0
+SPE.US,D,20200716,000000,10.7004,10.754,10.6536,10.7257,7492.8317310382,0
+SPE.US,D,20200717,000000,10.791,10.791,10.7004,10.791,11383.892896951,0
+SPE.US,D,20200720,000000,10.7354,10.8837,10.7354,10.8837,30864.845056372,0
+SPE.US,D,20200721,000000,10.9304,11.0123,10.9021,10.9021,47444.684382364,0
+SPE.US,D,20200722,000000,10.9304,10.9578,10.8641,10.948,49973.41250627,0
+SPE.US,D,20200723,000000,10.9752,11.022,10.8982,10.9304,15595.02025948,0
+SPE.US,D,20200724,000000,10.9304,10.9947,10.8466,10.9207,28817.242080585,0
+SPE.US,D,20200727,000000,10.9957,11.0406,10.9568,11.0406,25579.64939943,0
+SPE.US,D,20200728,000000,10.9762,11.0406,10.9304,10.9752,33587.459433998,0
+SPE.US,D,20200729,000000,10.9665,11.1986,10.9665,11.0894,34619.467747446,0
+SPE.US,D,20200730,000000,10.9947,11.1409,10.9714,11.1409,28107.351670142,0
+SPE.US,D,20200731,000000,11.1789,11.1789,10.9849,11.0689,31895.827516627,0
+SPE.US,D,20200803,000000,11.022,11.216,11.022,11.2073,23566.925432248,0
+SPE.US,D,20200804,000000,11.1264,11.2531,11.1235,11.216,19952.844628791,0
+SPE.US,D,20200805,000000,11.2716,11.3632,11.2657,11.3272,10750.941476079,0
+SPE.US,D,20200806,000000,11.3359,11.4364,11.3272,11.4177,6664.9682032523,0
+SPE.US,D,20200807,000000,11.3817,11.4782,11.3817,11.4744,24686.13126721,0
+SPE.US,D,20200810,000000,11.5757,11.6684,11.3916,11.6684,49751.828216304,0
+SPE.US,D,20200811,000000,11.8974,12.0836,11.6859,11.7229,94154.857877621,0
+SPE.US,D,20200812,000000,11.8515,12.1157,11.8067,12.0554,49842.103297401,0
+SPE.US,D,20200813,000000,11.9851,12.1323,11.9851,12.0876,16629.080279317,0
+SPE.US,D,20200814,000000,12.1148,12.1148,11.9851,12.0144,15400.108152566,0
+SPE.US,D,20200817,000000,12.105,12.105,11.8272,11.8272,41387.021270126,0
+SPE.US,D,20200818,000000,11.8535,11.9383,11.8272,11.8632,34076.79140767,0
+SPE.US,D,20200819,000000,11.8272,11.8418,11.6869,11.6869,12134.817435166,0
+SPE.US,D,20200820,000000,11.7054,11.7824,11.5572,11.5757,32096.894742706,0
+SPE.US,D,20200821,000000,11.5212,11.6411,11.5212,11.5572,15551.934425321,0
+SPE.US,D,20200824,000000,11.7054,11.7414,11.6547,11.7414,8626.3995107201,0
+SPE.US,D,20200825,000000,11.7239,11.7649,11.6722,11.7513,9139.3261078613,0
+SPE.US,D,20200826,000000,11.7707,11.9383,11.7707,11.9383,13784.389371572,0
+SPE.US,D,20200827,000000,11.8321,12.0017,11.8321,11.9667,8628.4512171087,0
+SPE.US,D,20200828,000000,11.9189,11.9764,11.874,11.957,12334.858808051,0
+SPE.US,D,20200831,000000,12.03,12.03,11.8721,11.8916,11872.19901743,0
+SPE.US,D,20200901,000000,11.9851,11.9851,11.9003,11.9091,10867.888740228,0
+SPE.US,D,20200902,000000,11.9091,12.0679,11.7513,12.0679,27923.723948365,0
+SPE.US,D,20200903,000000,11.9383,12.0495,11.7054,11.7239,29618.43342532,0
+SPE.US,D,20200904,000000,11.7336,11.7483,11.5212,11.566,28932.137638345,0
+SPE.US,D,20200908,000000,11.5386,11.5513,11.409,11.4354,11640.356195522,0
+SPE.US,D,20200909,000000,11.4354,11.8272,11.4354,11.5289,9209.0841250725,0
+SPE.US,D,20200910,000000,11.5212,11.799,11.5212,11.603,11354.143154317,0
+SPE.US,D,20200911,000000,11.6791,11.7045,11.5903,11.6829,4390.6516715284,0
+SPE.US,D,20200914,000000,11.761,11.9286,11.6595,11.7239,17767.77732497,0
+SPE.US,D,20200915,000000,11.8458,11.9383,11.8087,11.8458,16284.393606037,0
+SPE.US,D,20200916,000000,11.8721,11.9949,11.8184,11.9091,23119.653439541,0
+SPE.US,D,20200917,000000,11.8087,11.8458,11.6127,11.7152,11506.995280265,0
+SPE.US,D,20200918,000000,11.718,11.9383,11.41,11.5319,15523.210535881,0
+SPE.US,D,20200921,000000,11.4013,12.1674,11.1371,12.1577,80597.182061986,0
+SPE.US,D,20200922,000000,11.9812,11.9812,11.5689,11.6732,17833.431929404,0
+SPE.US,D,20200923,000000,11.9052,11.9052,11.606,11.606,9532.2278812715,0
+SPE.US,D,20200924,000000,11.5133,11.9247,10.7423,11.2317,80965.463358733,0
+SPE.US,D,20200925,000000,11.0824,11.6732,11.0727,11.6732,18042.705981037,0
+SPE.US,D,20200928,000000,11.7279,11.7366,11.4655,11.5963,32843.715868144,0
+SPE.US,D,20200929,000000,11.4938,11.606,11.4851,11.606,6230.0064488766,0
+SPE.US,D,20200930,000000,11.6732,11.7326,11.5367,11.6137,10169.28271492,0
+SPE.US,D,20201001,000000,11.5503,11.7005,11.5133,11.606,11140.765689907,0
+SPE.US,D,20201002,000000,11.5035,11.6732,11.3916,11.4938,14135.231164016,0
+SPE.US,D,20201005,000000,11.4568,11.644,11.4568,11.5826,6379.7810152418,0
+SPE.US,D,20201006,000000,11.644,11.7366,11.2969,11.2969,24864.629723015,0
+SPE.US,D,20201007,000000,11.4276,11.7005,11.4276,11.5777,5768.3725114496,0
+SPE.US,D,20201008,000000,11.6829,11.7366,11.5533,11.7366,21980.956393888,0
+SPE.US,D,20201009,000000,11.7366,11.7366,11.5689,11.718,15372.410116321,0
+SPE.US,D,20201012,000000,11.7453,11.8009,11.6391,11.7844,13780.285958794,0
+SPE.US,D,20201013,000000,11.756,11.761,11.5602,11.606,17027.111318698,0
+SPE.US,D,20201014,000000,11.5689,11.7005,11.5689,11.5874,6648.5545521438,0
+SPE.US,D,20201015,000000,11.5232,11.5232,11.372,11.4802,6926.5607677944,0
+SPE.US,D,20201016,000000,11.4374,11.6244,11.4374,11.4851,13410.978808852,0
+SPE.US,D,20201019,000000,11.563,11.6908,11.3262,11.3447,35036.989997519,0
+SPE.US,D,20201020,000000,11.41,11.4754,11.3817,11.4276,3774.1139017647,0
+SPE.US,D,20201021,000000,11.372,11.372,11.213,11.2871,37164.60952246,0
+SPE.US,D,20201022,000000,11.3212,11.3349,11.2784,11.2784,12268.178350423,0
+SPE.US,D,20201023,000000,11.3545,11.3545,11.1371,11.2414,19644.062817312,0
+SPE.US,D,20201026,000000,11.1859,11.1859,10.9607,11.0454,20053.378241831,0
+SPE.US,D,20201027,000000,11.0328,11.1146,10.9508,10.9695,12504.124585108,0
+SPE.US,D,20201028,000000,10.7822,10.8017,10.6224,10.8017,34096.282618362,0
+SPE.US,D,20201029,000000,10.7257,10.872,10.7169,10.8573,15287.264301196,0
+SPE.US,D,20201030,000000,10.6994,10.866,10.6556,10.6897,25172.3856813,0
+SPE.US,D,20201102,000000,10.7822,10.7822,10.5307,10.7443,23338.160169923,0
+SPE.US,D,20201103,000000,10.7638,11.0064,10.7638,10.9138,22909.353534713,0
+SPE.US,D,20201104,000000,10.9236,11.1517,10.9236,11.026,9386.5567276834,0
+SPE.US,D,20201105,000000,11.0824,11.3545,11.0824,11.1761,9921.0262419044,0
+SPE.US,D,20201106,000000,11.218,11.2697,11.2043,11.2063,6607.5204243725,0
+SPE.US,D,20201109,000000,11.5133,11.606,11.2317,11.3068,41048.489716013,0
+SPE.US,D,20201110,000000,11.3447,11.3447,11.218,11.3048,13336.091525671,0
+SPE.US,D,20201111,000000,11.4374,11.4374,11.2317,11.2969,46098.764991466,0
+SPE.US,D,20201112,000000,11.258,11.4374,11.2531,11.372,50899.757940707,0
+SPE.US,D,20201113,000000,11.4374,11.606,11.372,11.5503,34550.735583429,0
+SPE.US,D,20201116,000000,11.5777,11.8058,11.5777,11.7911,70155.022397385,0
+SPE.US,D,20201117,000000,11.7863,11.8341,11.6645,11.7473,38753.656120404,0
+SPE.US,D,20201118,000000,11.7376,11.8398,11.6702,11.719,20271.884972213,0
+SPE.US,D,20201119,000000,11.719,11.8799,11.6254,11.8155,25124.170581169,0
+SPE.US,D,20201120,000000,11.8428,11.8702,11.796,11.8428,17273.316085326,0
+SPE.US,D,20201123,000000,11.8799,12.1275,11.8799,11.9754,30272.927763271,0
+SPE.US,D,20201124,000000,12.0973,12.2015,11.9754,12.1537,19396.832197491,0
+SPE.US,D,20201125,000000,12.2201,12.2571,12.0689,12.2376,29225.53165191,0
+SPE.US,D,20201127,000000,12.2376,12.3048,12.2201,12.3048,22455.92642284,0
+SPE.US,D,20201130,000000,12.379,12.4462,12.2756,12.3331,96237.339862014,0
+SPE.US,D,20201201,000000,12.3701,12.6343,12.3701,12.5681,33122.747936988,0
+SPE.US,D,20201202,000000,12.5778,12.6626,12.5681,12.6343,18188.377134626,0
+SPE.US,D,20201203,000000,12.5875,12.7191,12.5875,12.6997,13640.769924372,0
+SPE.US,D,20201204,000000,12.6977,12.7386,12.6919,12.7386,25079.03304062,0
+SPE.US,D,20201207,000000,12.7191,12.8235,12.7191,12.8039,17710.329546091,0
+SPE.US,D,20201208,000000,12.8332,12.8702,12.7718,12.8702,33805.96616438,0
+SPE.US,D,20201209,000000,12.8702,13.0116,12.8039,12.8702,26820.931764511,0
+SPE.US,D,20201210,000000,12.7942,12.9365,12.7942,12.9365,21518.296603267,0
+SPE.US,D,20201211,000000,12.88,13.1062,12.88,13.0964,21705.001884625,0
+SPE.US,D,20201214,000000,13.1062,13.1861,12.9365,13.0399,62699.121381342,0
+SPE.US,D,20201215,000000,13.1432,13.153,13.0058,13.153,27504.149991904,0
+SPE.US,D,20201216,000000,13.153,13.2289,13.1305,13.192,12642.614766335,0
+SPE.US,D,20201217,000000,13.2573,13.304,13.2289,13.304,7725.7004061403,0
+SPE.US,D,20201218,000000,13.2192,13.2583,13.1062,13.153,24105.498359246,0
+SPE.US,D,20201221,000000,13.1627,13.1627,13.0399,13.1062,28282.772566364,0
+SPE.US,D,20201222,000000,13.116,13.1247,13.0302,13.0584,9692.2609795795,0
+SPE.US,D,20201223,000000,13.0399,13.19,13.0399,13.116,16689.605617779,0
+SPE.US,D,20201224,000000,13.1773,13.1773,13.0584,13.1062,8352.4967078468,0
+SPE.US,D,20201228,000000,13.1627,13.2192,13.1627,13.2192,29760.00116613,0
+SPE.US,D,20201229,000000,13.1998,13.2943,13.1998,13.2192,17790.346095244,0
+SPE.US,D,20201230,000000,13.2192,13.3508,13.1998,13.2289,17968.844551049,0
+SPE.US,D,20201231,000000,13.2573,13.3606,13.2387,13.2748,17031.214731475,0
+SPE.US,D,20210104,000000,13.3226,13.3508,12.9931,13.0682,39451.236292515,0
+SPE.US,D,20210105,000000,13.116,13.1988,13.0945,13.19,25391.918264877,0
+SPE.US,D,20210106,000000,13.2387,13.3324,13.0682,13.0682,33491.029233735,0
+SPE.US,D,20210107,000000,13.1062,13.3324,13.1062,13.2289,53216.134453396,0
+SPE.US,D,20210108,000000,13.2943,13.3411,13.1627,13.2485,27307.186178602,0
+SPE.US,D,20210111,000000,13.1247,13.3314,13.116,13.304,28483.839792443,0
+SPE.US,D,20210112,000000,13.2387,13.4834,13.2387,13.4162,30847.405552069,0
+SPE.US,D,20210113,000000,13.3665,13.5769,13.3665,13.5488,18485.874560968,0
+SPE.US,D,20210114,000000,13.6443,13.6443,13.5117,13.54,50794.095061695,0
+SPE.US,D,20210115,000000,13.5117,13.5117,13.2846,13.4259,35622.752171454,0
+SPE.US,D,20210119,000000,13.4453,13.5955,13.3995,13.4834,42227.195036244,0
+SPE.US,D,20210120,000000,13.5301,13.6998,13.5301,13.6813,28547.442690489,0
+SPE.US,D,20210121,000000,13.658,13.7662,13.54,13.7281,29500.460307977,0
+SPE.US,D,20210122,000000,13.6901,13.7194,13.5672,13.7095,25484.245052361,0
+SPE.US,D,20210125,000000,13.7194,13.8841,13.5448,13.7222,31671.165667078,0
+SPE.US,D,20210126,000000,13.8042,13.8042,13.6901,13.6998,19704.588155775,0
+SPE.US,D,20210127,000000,13.6052,13.9279,13.464,13.4737,19311.686382365,0
+SPE.US,D,20210128,000000,13.4551,13.7291,13.4551,13.6247,21458.797117998,0
+SPE.US,D,20210129,000000,13.5214,13.7662,13.4551,13.6052,28787.492337951,0
+SPE.US,D,20210201,000000,13.7662,13.7662,13.6346,13.7095,32499.029194864,0
+SPE.US,D,20210202,000000,13.7194,13.9259,13.6998,13.7194,25438.081658619,0
+SPE.US,D,20210203,000000,13.7993,13.8607,13.7564,13.8042,11476.219684436,0
+SPE.US,D,20210204,000000,13.8042,13.9259,13.8042,13.9075,15972.534234976,0
+SPE.US,D,20210205,000000,14.0576,14.0868,13.8694,13.8791,19110.619156286,0
+SPE.US,D,20210208,000000,13.9358,14.0674,13.9172,13.9923,33707.484257729,0
+SPE.US,D,20210209,000000,14.039,14.1015,13.9923,14.0965,24119.860303966,0
+SPE.US,D,20210210,000000,14.0965,14.1161,13.9923,14.1062,89711.887693185,0
+SPE.US,D,20210211,000000,14.1423,14.1423,14.0674,14.0965,23157.610007729,0
+SPE.US,D,20210212,000000,14.0721,14.1249,14.0721,14.1161,45943.861159128,0
+SPE.US,D,20210216,000000,14.2097,14.2291,14.0771,14.1522,106628.20686691,0
+SPE.US,D,20210217,000000,14.0868,14.1522,13.9913,14.1161,38809.052192895,0
+SPE.US,D,20210218,000000,14.0965,14.1423,13.9542,14.0293,44388.667716596,0
+SPE.US,D,20210219,000000,14.0576,14.1706,14.0576,14.0868,35902.810093493,0
+SPE.US,D,20210222,000000,13.9445,14.2487,13.9445,14.0196,84343.597927505,0
+SPE.US,D,20210223,000000,13.9728,13.9728,13.5175,13.8968,59305.599014657,0
+SPE.US,D,20210224,000000,13.887,14.0196,13.8022,13.9639,52685.768351953,0
+SPE.US,D,20210225,000000,13.9162,13.9162,13.6716,13.7261,32847.819280921,0
+SPE.US,D,20210226,000000,13.7545,13.887,13.6968,13.8771,28196.600898044,0
+SPE.US,D,20210301,000000,13.9728,14.1112,13.7642,13.9542,61559.398482494,0
+SPE.US,D,20210302,000000,13.9445,13.9445,13.7261,13.9348,28875.715712659,0
+SPE.US,D,20210303,000000,13.8674,13.9639,13.8119,13.8587,41217.75549307,0
+SPE.US,D,20210304,000000,13.8393,13.9728,13.6336,13.6687,55766.405494381,0
+SPE.US,D,20210305,000000,13.7349,13.7826,13.5273,13.7164,46975.869472577,0
+SPE.US,D,20210308,000000,13.7447,13.8207,13.6784,13.6968,63440.813240808,0
+SPE.US,D,20210309,000000,13.7642,13.8771,13.7642,13.8587,43566.959307976,0
+SPE.US,D,20210310,000000,13.8587,13.9445,13.849,13.887,30608.381757802,0
+SPE.US,D,20210311,000000,14.0097,14.0097,13.887,13.9542,55678.182119674,0
+SPE.US,D,20210312,000000,13.9639,13.9639,13.8977,13.9249,27055.852146002,0
+SPE.US,D,20210315,000000,14.0196,14.1161,13.9863,14.0771,47631.389663723,0
+SPE.US,D,20210316,000000,14.1161,14.1161,14.0097,14.0576,26461.883146513,0
+SPE.US,D,20210317,000000,14.0576,14.0771,14.001,14.0674,37191.281705512,0
+SPE.US,D,20210318,000000,14.039,14.039,13.887,13.887,40749.966436477,0
+SPE.US,D,20210319,000000,13.7798,13.9249,13.651,13.8674,61220.866928381,0
+SPE.US,D,20210322,000000,13.9318,14.039,13.9065,13.9162,54262.504711564,0
+SPE.US,D,20210323,000000,13.887,14.0293,13.887,13.9542,79977.566732639,0
+SPE.US,D,20210324,000000,14.0293,14.0293,13.8771,13.9065,72695.034906429,0
+SPE.US,D,20210325,000000,13.9065,13.9065,13.6687,13.8587,41017.714120185,0
+SPE.US,D,20210326,000000,13.8968,14.1062,13.8968,14.0576,63917.834976149,0
+SPE.US,D,20210329,000000,14.0868,14.0868,13.9639,13.9913,52193.358818697,0
+SPE.US,D,20210330,000000,13.9913,13.9913,13.9065,13.9249,78345.434300537,0
+SPE.US,D,20210331,000000,13.9639,13.9639,13.9065,13.9065,58478.761340064,0
+SPE.US,D,20210401,000000,13.9249,13.9639,13.8968,13.9445,87266.253678015,0
+SPE.US,D,20210405,000000,13.9445,14.001,13.9445,13.9728,97515.55294209,0
+SPE.US,D,20210406,000000,13.9816,14.0196,13.9249,13.9445,62375.977625143,0
+SPE.US,D,20210407,000000,13.9913,14.0585,13.9249,13.9249,157655.1706037,0
+SPE.US,D,20210408,000000,13.9639,13.9816,13.9162,13.9249,56145.971176267,0
+SPE.US,D,20210409,000000,13.9913,13.9913,13.9065,13.9348,43406.926209669,0
+SPE.US,D,20210412,000000,13.9348,14.0097,13.9348,13.9728,122808.98930031,0
+SPE.US,D,20210413,000000,13.9445,14.3617,13.9348,14.2487,168993.9259601,0
+SPE.US,D,20210414,000000,14.3227,14.4094,14.2788,14.352,333076.06682598,0
+SPE.US,D,20210415,000000,14.4182,14.4553,14.352,14.4182,101974.93677764,0
+SPE.US,D,20210416,000000,14.4368,14.5508,14.4368,14.465,124288.26960647,0
+SPE.US,D,20210419,000000,14.4553,14.465,14.3325,14.4182,103738.37841861,0
+SPE.US,D,20210420,000000,14.2857,14.3139,14.1716,14.1902,46619.898414161,0
+SPE.US,D,20210421,000000,14.1902,14.3714,14.1522,14.3714,43927.03377917,0
+SPE.US,D,20210422,000000,14.3714,14.3714,14.2291,14.2291,36930.714994164,0
+SPE.US,D,20210423,000000,14.2291,14.3617,14.2194,14.3325,21883.50034043,0
+SPE.US,D,20210426,000000,14.3129,14.3422,14.2487,14.2671,76970.791020198,0
+SPE.US,D,20210427,000000,14.2769,14.3276,14.2584,14.2584,62262.107920577,0
+SPE.US,D,20210428,000000,14.2487,14.3246,14.2487,14.2584,67551.406990297,0
+SPE.US,D,20210429,000000,14.3325,14.3325,14.2291,14.2388,29119.868772898,0
+SPE.US,D,20210430,000000,14.2584,14.2965,14.2291,14.2487,25223.678341014,0
+SPE.US,D,20210503,000000,14.2945,14.3422,14.2691,14.2945,21065.895344588,0
+SPE.US,D,20210504,000000,14.2769,14.2769,14.2097,14.2194,47989.412428527,0
+SPE.US,D,20210505,000000,14.2388,14.3082,14.2388,14.2769,20471.926345099,0
+SPE.US,D,20210506,000000,14.3042,14.3344,14.2721,14.3227,35880.241323219,0
+SPE.US,D,20210507,000000,14.3422,14.3617,14.3002,14.3617,39309.668551705,0
+SPE.US,D,20210510,000000,14.3422,14.4173,14.3276,14.3325,60585.863801121,0
+SPE.US,D,20210511,000000,14.3325,14.3325,14.1716,14.2243,60243.22883423,0
+SPE.US,D,20210512,000000,14.2097,14.2584,14.039,14.0478,38208.92807424,0
+SPE.US,D,20210513,000000,14.0576,14.2769,14.0576,14.1902,24372.220189759,0
+SPE.US,D,20210514,000000,14.3227,14.352,14.1902,14.352,69901.636658398,0
+SPE.US,D,20210517,000000,14.3714,14.3714,14.3002,14.3714,81699.974245839,0
+SPE.US,D,20210518,000000,14.3617,14.4368,14.3617,14.4007,20788.914982131,0
+SPE.US,D,20210519,000000,14.3042,14.3266,14.2184,14.2661,23463.314259625,0
+SPE.US,D,20210520,000000,14.2847,14.5518,14.2847,14.5246,64723.129733661,0
+SPE.US,D,20210521,000000,14.4855,14.5801,14.466,14.5049,31630.131539307,0
+SPE.US,D,20210524,000000,14.5898,14.5996,14.5343,14.5996,65464.821593127,0
+SPE.US,D,20210525,000000,14.6288,14.658,14.5148,14.5148,28432.547132729,0
+SPE.US,D,20210526,000000,14.6093,14.6863,14.5615,14.5996,12819.061515752,0
+SPE.US,D,20210527,000000,14.6678,14.7233,14.6435,14.658,32653.933027201,0
+SPE.US,D,20210528,000000,14.7429,14.7429,14.6756,14.6776,30414.495504083,0
+SPE.US,D,20210601,000000,14.7721,14.8764,14.6951,14.7429,74249.202495766,0
+SPE.US,D,20210602,000000,14.7527,14.8472,14.7527,14.7721,35472.977605089,0
+SPE.US,D,20210603,000000,14.7818,14.8013,14.6951,14.8013,55810.517181736,0
+SPE.US,D,20210604,000000,14.8959,14.8959,14.4758,14.7039,281517.71113453,0
+SPE.US,D,20210607,000000,14.7039,14.8111,14.7039,14.7916,119845.29942203,0
+SPE.US,D,20210608,000000,14.8374,14.8666,14.7614,14.7624,68486.985103483,0
+SPE.US,D,20210609,000000,14.7916,14.8764,14.6863,14.733,110559.27630738,0
+SPE.US,D,20210610,000000,14.7965,14.8569,14.7429,14.8043,43745.457763782,0
+SPE.US,D,20210611,000000,14.8472,14.8472,14.7136,14.7233,60746.922752623,0
+SPE.US,D,20210614,000000,14.7916,14.7916,14.6863,14.7106,43314.599422183,0
+SPE.US,D,20210615,000000,14.6678,14.7809,14.658,14.658,42909.387410441,0
+SPE.US,D,20210616,000000,14.6288,14.733,14.5996,14.6288,43640.820737965,0
+SPE.US,D,20210617,000000,14.6678,14.6951,14.5148,14.543,52067.1788758,0
+SPE.US,D,20210618,000000,14.5049,14.5246,14.3714,14.391,73670.621294191,0
+SPE.US,D,20210621,000000,14.4182,14.5246,14.4182,14.4562,52498.037217398,0
+SPE.US,D,20210622,000000,14.4855,14.4952,14.4007,14.4562,52336.978265896,0
+SPE.US,D,20210623,000000,14.5049,14.5049,14.4562,14.4758,30720.199755979,0
+SPE.US,D,20210624,000000,14.5049,14.5363,14.466,14.4855,51948.179905263,0
+SPE.US,D,20210625,000000,14.543,14.5615,14.4465,14.4562,42730.888954636,0
+SPE.US,D,20210628,000000,14.4562,14.5011,14.4289,14.4465,48263.315231401,0
+SPE.US,D,20210629,000000,14.4758,14.4952,14.391,14.4562,29648.183167953,0
+SPE.US,D,20210630,000000,14.5049,14.543,14.4562,14.4758,36200.307519835,0
+SPE.US,D,20210701,000000,14.4562,14.4855,14.4368,14.4465,61037.239206605,0
+SPE.US,D,20210702,000000,14.466,14.5049,14.4495,14.4855,42242.582834158,0
+SPE.US,D,20210706,000000,14.4952,14.5049,14.4094,14.4368,44498.434008385,0
+SPE.US,D,20210707,000000,14.4281,14.4562,14.4094,14.4281,29881.051843056,0
+SPE.US,D,20210708,000000,14.3617,14.3812,14.3042,14.3617,71033.152731692,0
+SPE.US,D,20210709,000000,14.3812,14.5049,14.3812,14.4562,39670.768876092,0
+SPE.US,D,20210712,000000,14.5049,14.5801,14.466,14.5615,259948.12187157,0
+SPE.US,D,20210713,000000,14.5703,14.6678,14.5333,14.5518,119263.64066087,0
+SPE.US,D,20210714,000000,14.6483,14.6863,14.5518,14.658,64596.949790765,0
+SPE.US,D,20210715,000000,14.6483,14.7429,14.6005,14.6776,81024.962844002,0
+SPE.US,D,20210716,000000,14.6678,14.6951,14.5246,14.543,114116.93518516,0
+SPE.US,D,20210719,000000,14.4758,14.4758,14.2992,14.3325,261759.77861266,0
+SPE.US,D,20210720,000000,14.2945,14.6141,14.2564,14.4465,85987.014744745,0
+SPE.US,D,20210721,000000,14.5518,14.6483,14.4855,14.6191,273849.45850728,0
+SPE.US,D,20210722,000000,14.6093,14.6483,14.5488,14.6191,151554.42165731,0
+SPE.US,D,20210723,000000,14.658,14.735,14.6093,14.735,119305.70064184,0
+SPE.US,D,20210726,000000,14.733,14.733,14.6385,14.6863,60112.945478556,0
+SPE.US,D,20210727,000000,14.6678,14.7136,14.543,14.6191,78845.024806152,0
+SPE.US,D,20210728,000000,14.6288,14.7429,14.6288,14.733,42918.62008919,0
+SPE.US,D,20210729,000000,14.7818,14.7818,14.6483,14.7039,50629.958550611,0
+SPE.US,D,20210730,000000,14.6951,14.733,14.6639,14.6776,31566.528641261,0
+SPE.US,D,20210802,000000,14.6776,14.7273,14.6445,14.6776,19464.538508313,0
+SPE.US,D,20210803,000000,14.7233,14.7818,14.6191,14.7136,53696.23374832,0
+SPE.US,D,20210804,000000,14.658,14.7721,14.6483,14.7039,98779.404077445,0
+SPE.US,D,20210805,000000,14.7527,14.817,14.7166,14.7818,35813.56086559,0
+SPE.US,D,20210806,000000,14.7039,14.8208,14.7039,14.7233,28285.850125947,0
+SPE.US,D,20210809,000000,14.7818,14.8608,14.734,14.8472,63062.273412118,0
+SPE.US,D,20210810,000000,14.8764,14.9349,14.8374,14.8959,25751.99273607,0
+SPE.US,D,20210811,000000,14.9709,15.1055,14.9154,15.0489,31019.74888871,0
+SPE.US,D,20210812,000000,15.0002,15.1484,14.9905,15.0967,21605.494124781,0
+SPE.US,D,20210813,000000,15.1142,15.1142,15.0294,15.0586,57768.870929621,0
+SPE.US,D,20210816,000000,15.0782,15.0918,15.0197,15.0782,39907.740963971,0
+SPE.US,D,20210817,000000,15.0782,15.0782,15.0197,15.0586,17327.686304623,0
+SPE.US,D,20210818,000000,15.0782,15.124,15.0294,15.0294,48463.356604286,0
+SPE.US,D,20210819,000000,14.9905,15.0684,14.9047,14.9534,38571.054251821,0
+SPE.US,D,20210820,000000,14.9047,15.279,14.9047,14.9807,30884.336267064,0
+SPE.US,D,20210823,000000,14.9339,15.1444,14.9339,14.9807,25087.239866174,0
+SPE.US,D,20210824,000000,14.9807,15.087,14.9807,15.087,31389.056038651,0
+SPE.US,D,20210825,000000,15.1347,15.164,15.087,15.1347,46469.097994601,0
+SPE.US,D,20210826,000000,15.164,15.1932,14.9905,14.9953,48295.116680423,0
+SPE.US,D,20210827,000000,15.0489,15.1065,14.9905,15.0782,27252.815959305,0
+SPE.US,D,20210830,000000,15.0967,15.164,15.01,15.0684,30566.321776836,0
+SPE.US,D,20210831,000000,15.1444,15.164,14.9047,14.9622,49691.302877842,0
+SPE.US,D,20210901,000000,14.9622,15.0782,14.9622,15.0684,22296.919177726,0
+SPE.US,D,20210902,000000,15.0782,15.3209,14.9905,15.2127,131890.8676293,0
+SPE.US,D,20210903,000000,15.279,15.4233,15.165,15.394,76973.86857978,0
+SPE.US,D,20210907,000000,15.4038,15.433,15.164,15.1932,67891.990250799,0
+SPE.US,D,20210908,000000,15.1835,15.356,15.1444,15.356,67720.672767354,0
+SPE.US,D,20210909,000000,15.3463,15.394,15.2508,15.279,24007.016452595,0
+SPE.US,D,20210910,000000,15.356,15.356,15.2312,15.241,24050.102286755,0
+SPE.US,D,20210913,000000,15.279,15.3278,15.1932,15.2312,27632.381641189,0
+SPE.US,D,20210914,000000,15.2088,15.2508,15.1737,15.2508,34162.96307599,0
+SPE.US,D,20210915,000000,15.2975,15.2975,15.1835,15.2595,28333.039372883,0
+SPE.US,D,20210916,000000,15.2127,15.3082,15.1347,15.1347,27702.1396584,0
+SPE.US,D,20210917,000000,15.1835,15.3189,15.1543,15.164,21259.781598307,0
+SPE.US,D,20210920,000000,15.0197,15.0197,14.4914,14.6453,145026.91778208,0
+SPE.US,D,20210921,000000,14.7507,14.9758,14.7477,14.8365,111438.43249489,0
+SPE.US,D,20210922,000000,14.9709,15.1835,14.9709,15.1737,38236.626110485,0
+SPE.US,D,20210923,000000,15.1543,15.2508,15.1104,15.164,21600.364858809,0
+SPE.US,D,20210924,000000,15.0294,15.2214,14.9437,15.0197,24333.237768377,0
+SPE.US,D,20210927,000000,15.0684,15.2312,15.0586,15.0586,47622.156984974,0
+SPE.US,D,20210928,000000,15.0197,15.0898,14.7799,14.7799,42187.186761667,0
+SPE.US,D,20210929,000000,14.9534,14.9807,14.8559,14.9437,21801.432084888,0
+SPE.US,D,20210930,000000,14.9709,15.1805,14.7701,14.7701,28962.913234173,0
+SPE.US,D,20211001,000000,14.7019,15.0002,14.7019,14.8851,22198.437271075,0
+SPE.US,D,20211004,000000,14.9437,15.0548,14.7409,14.8267,34502.520483297,0
+SPE.US,D,20211005,000000,14.7896,14.9339,14.7896,14.8754,26169.514986143,0
+SPE.US,D,20211006,000000,14.8657,14.8754,14.7409,14.8267,18759.777363841,0
+SPE.US,D,20211007,000000,14.9709,15.1123,14.8188,14.8462,10690.416137616,0
+SPE.US,D,20211008,000000,14.9622,15.1152,14.8462,14.9807,9728.1658413794,0
+SPE.US,D,20211011,000000,15.0392,15.087,14.9387,15.087,18504.339918465,0
+SPE.US,D,20211012,000000,15.087,15.1737,14.9905,15.1065,26438.288523045,0
+SPE.US,D,20211013,000000,15.087,15.356,15.0392,15.2692,103270.58936201,0
+SPE.US,D,20211014,000000,15.2508,15.356,15.1347,15.1543,24200.902706315,0
+SPE.US,D,20211015,000000,15.1835,15.355,15.1737,15.1737,32367.719985997,0
+SPE.US,D,20211018,000000,15.2127,15.3463,14.7507,15.2595,46697.863256926,0
+SPE.US,D,20211019,000000,15.241,15.2605,15.0392,15.1152,18807.992463972,0
+SPE.US,D,20211020,000000,15.1152,15.2361,15.0967,15.1543,20668.8901584,0
+SPE.US,D,20211021,000000,15.203,15.203,15.0586,15.1444,15156.980945521,0
+SPE.US,D,20211022,000000,15.2391,15.241,15.0489,15.1152,19577.382359684,0
+SPE.US,D,20211025,000000,15.1152,15.1249,15.0782,15.1249,38628.502030701,0
+SPE.US,D,20211026,000000,15.087,15.241,15.087,15.1444,19636.881844953,0
+SPE.US,D,20211027,000000,15.2419,15.2508,15.087,15.1152,15499.615912411,0
+SPE.US,D,20211028,000000,15.1932,15.241,15.1045,15.1737,14490.176369238,0
+SPE.US,D,20211029,000000,15.2214,15.2508,15.203,15.2508,15320.091603413,0
+SPE.US,D,20211101,000000,15.241,15.3375,15.241,15.3375,26325.444671673,0
+SPE.US,D,20211102,000000,15.3413,15.3413,15.2312,15.2312,13058.08531002,0
+SPE.US,D,20211103,000000,15.3278,15.4135,15.2127,15.2312,21672.174582408,0
+SPE.US,D,20211104,000000,15.2887,15.3755,15.2712,15.2887,16164.368782307,0
+SPE.US,D,20211105,000000,15.3677,15.4135,15.2887,15.3657,17118.41225299,0
+SPE.US,D,20211108,000000,15.4428,15.4642,15.3667,15.4525,31394.185304622,0
+SPE.US,D,20211109,000000,15.4525,15.4525,15.3852,15.3852,28613.097294923,0
+SPE.US,D,20211110,000000,15.394,15.4428,15.2985,15.394,24789.742439832,0
+SPE.US,D,20211111,000000,15.4632,15.4632,15.3463,15.4038,28081.705340284,0
+SPE.US,D,20211112,000000,15.472,15.5334,15.4038,15.51,20798.14766088,0
+SPE.US,D,20211115,000000,15.5198,15.6251,15.51,15.6016,78286.960668462,0
+SPE.US,D,20211116,000000,15.5675,15.6338,15.4808,15.6055,51436.279161316,0
+SPE.US,D,20211117,000000,15.5871,15.6348,15.5675,15.5675,44308.651167443,0
+SPE.US,D,20211118,000000,15.5773,15.7089,15.5675,15.5773,100626.96568035,0
+SPE.US,D,20211119,000000,15.5383,15.5968,15.5383,15.5773,26490.607035953,0
+SPE.US,D,20211122,000000,15.5773,15.7206,15.5773,15.5773,62380.08103792,0
+SPE.US,D,20211123,000000,15.6251,15.628,15.1805,15.2478,72859.171417514,0
+SPE.US,D,20211124,000000,15.2575,15.2575,15.1805,15.2381,43729.044112673,0
+SPE.US,D,20211126,000000,15.0451,15.3628,15.006,15.0451,28360.73740913,0
+SPE.US,D,20211129,000000,15.1221,15.3833,15.1221,15.2868,30195.988773701,0
+SPE.US,D,20211130,000000,15.3356,15.3356,15.0451,15.1513,42437.494941071,0
+SPE.US,D,20211201,000000,15.2186,15.3735,15.0646,15.0646,35262.67770026,0
+SPE.US,D,20211202,000000,15.0548,15.1795,15.0255,15.0548,21314.151817604,0
+SPE.US,D,20211203,000000,15.1318,15.163,14.9963,14.9963,23701.312200699,0
+SPE.US,D,20211206,000000,15.1025,15.1805,15.0636,15.1318,70676.155820081,0
+SPE.US,D,20211207,000000,15.2097,15.2868,15.1221,15.161,35034.938291131,0
+SPE.US,D,20211208,000000,15.2097,15.2097,15.1318,15.161,19188.583999051,0
+SPE.US,D,20211209,000000,15.2283,15.2283,15.1318,15.1318,6407.4790514875,0
+SPE.US,D,20211210,000000,15.1366,15.5675,15.1366,15.3306,142879.80704645,0
+SPE.US,D,20211213,000000,15.471,15.553,15.1221,15.1221,58931.162598743,0
+SPE.US,D,20211214,000000,15.1708,15.2478,14.813,15.006,91052.677818111,0
+SPE.US,D,20211215,000000,14.9671,15.083,14.8033,15.006,53587.493309726,0
+SPE.US,D,20211216,000000,15.006,15.1025,14.7935,14.9095,116643.61160267,0
+SPE.US,D,20211217,000000,14.9573,14.9963,14.7644,14.7741,76989.256377695,0
+SPE.US,D,20211220,000000,13.8744,14.2321,13.3908,14.0868,133617.37855527,0
+SPE.US,D,20211221,000000,14.1833,14.6113,14.1706,14.3091,24088.058854943,0
+SPE.US,D,20211222,000000,14.2808,14.7896,14.2808,14.7058,40336.547599181,0
+SPE.US,D,20211223,000000,14.7701,14.7945,14.6093,14.6961,51564.510810602,0
+SPE.US,D,20211227,000000,14.7545,14.7741,14.6385,14.7741,24112.679331606,0
+SPE.US,D,20211228,000000,14.9486,15.161,14.8706,14.9193,64729.284852827,0
+SPE.US,D,20211229,000000,14.9193,15.083,14.7545,14.9095,50684.328769908,0
+SPE.US,D,20211230,000000,14.8315,14.9671,14.7448,14.7935,26066.929666715,0
+SPE.US,D,20211231,000000,14.9768,14.9963,14.7692,14.9486,57680.647554913,0
+SPE.US,D,20220103,000000,14.8706,15.0451,14.7644,15.0451,59622.587651689,0
+SPE.US,D,20220104,000000,14.9865,15.1123,14.8315,15.0353,73947.601656648,0
+SPE.US,D,20220105,000000,14.9768,14.9865,14.9095,14.9865,30289.34141438,0
+SPE.US,D,20220106,000000,14.9963,15.0928,14.9095,15.0255,101121.42692,0
+SPE.US,D,20220107,000000,15.0022,15.1513,14.8033,15.0928,43767.000680862,0
+SPE.US,D,20220110,000000,14.9573,15.006,14.7984,14.8998,47007.6709216,0
+SPE.US,D,20220111,000000,15.0304,15.0928,14.813,14.9865,59585.656936695,0
+SPE.US,D,20220112,000000,15.0646,15.0928,14.8413,15.0743,37891.939437207,0
+SPE.US,D,20220113,000000,15.0694,15.1025,14.9963,15.0928,118413.20836282,0
+SPE.US,D,20220114,000000,15.1318,15.1416,14.8998,14.9387,59368.176059507,0
+SPE.US,D,20220118,000000,15.0158,15.0158,14.6385,14.8315,71104.962455292,0
+SPE.US,D,20220119,000000,14.6873,14.7614,14.5128,14.5801,44411.236486871,0
+SPE.US,D,20220120,000000,14.6093,14.7886,14.2711,14.2905,94756.007849471,0
+SPE.US,D,20220121,000000,14.3189,14.6483,14.1648,14.193,73132.048367193,0
+SPE.US,D,20220124,000000,14.1648,14.4641,13.5448,14.2224,290217.97207524,0
+SPE.US,D,20220125,000000,14.155,14.4164,14.0527,14.155,57029.230776543,0
+SPE.US,D,20220126,000000,14.3091,14.4164,14.0965,14.1648,84709.827517863,0
+SPE.US,D,20220127,000000,14.1258,14.2711,14.0097,14.0868,87203.676633164,0
+SPE.US,D,20220128,000000,14.0576,14.2067,13.9709,14.1161,18317.634637106,0
+SPE.US,D,20220131,000000,14.2126,14.2515,14.04,14.2515,42583.16609466,0
+SPE.US,D,20220201,000000,14.2711,14.6483,14.2711,14.2905,70222.728708208,0
+SPE.US,D,20220202,000000,14.4445,14.5264,14.3705,14.4445,26173.61839892,0
+SPE.US,D,20220203,000000,14.4689,14.4738,14.2224,14.3002,33742.363266334,0
+SPE.US,D,20220204,000000,14.2711,14.5898,14.2224,14.2711,29754.87190016,0
+SPE.US,D,20220207,000000,14.4164,14.4164,14.2613,14.2613,40307.823709741,0
+SPE.US,D,20220208,000000,14.3676,14.4164,14.2711,14.3695,13495.098770784,0
+SPE.US,D,20220209,000000,14.4164,14.4641,14.3383,14.4641,25823.802459669,0
+SPE.US,D,20220210,000000,14.4164,14.4835,14.3383,14.3676,20073.895305717,0
+SPE.US,D,20220211,000000,14.4445,14.4445,14.1746,14.1746,18660.269603996,0
+SPE.US,D,20220214,000000,14.3286,14.3529,13.9806,13.9806,35853.569140168,0
+SPE.US,D,20220215,000000,14.1356,14.4933,14.1258,14.2418,25039.024766043,0
+SPE.US,D,20220216,000000,14.3783,14.4074,14.2557,14.3296,29338.37550328,0
+SPE.US,D,20220217,000000,14.2321,14.3296,14.2127,14.2905,14568.141212004,0
+SPE.US,D,20220218,000000,14.193,14.2321,13.8276,13.8811,116257.89080162,0
+SPE.US,D,20220222,000000,13.8714,14.1736,13.6861,13.6861,53135.092051048,0
+SPE.US,D,20220223,000000,13.6959,13.8407,13.6959,13.7349,26830.16444326,0
+SPE.US,D,20220224,000000,13.5789,13.8421,13.5203,13.8226,45065.730824823,0
+SPE.US,D,20220225,000000,13.8324,14.0761,13.7545,14.0079,26867.095158254,0
+SPE.US,D,20220228,000000,14.0664,14.2116,13.9495,13.9786,65045.247636665,0
+SPE.US,D,20220301,000000,13.9201,14.1639,13.9201,14.0858,18983.413360195,0
+SPE.US,D,20220302,000000,14.1243,14.4074,14.1243,14.2905,16684.476351808,0
+SPE.US,D,20220303,000000,14.2905,14.4758,14.1151,14.1346,43560.80418881,0
+SPE.US,D,20220304,000000,14.193,14.3783,14.1053,14.3296,42194.367734027,0
+SPE.US,D,20220307,000000,14.3686,14.4952,14.1562,14.2613,66267.038791056,0
+SPE.US,D,20220308,000000,14.3588,14.4567,14.193,14.193,12668.261096192,0
+SPE.US,D,20220309,000000,14.2711,14.3975,14.2711,14.3052,31555.244256124,0
+SPE.US,D,20220310,000000,14.2613,14.3783,14.1639,14.1639,18329.944875437,0
+SPE.US,D,20220311,000000,14.2808,14.3252,14.2126,14.2321,30105.713692604,0
+SPE.US,D,20220314,000000,14.3296,14.3296,13.9592,13.9592,17604.666667079,0
+SPE.US,D,20220315,000000,14.0955,14.2905,13.9841,14.0761,15095.429753864,0
+SPE.US,D,20220316,000000,14.1346,14.2808,14.1053,14.2515,21192.075287485,0
+SPE.US,D,20220317,000000,14.2321,14.3966,14.1541,14.3966,27538.003147315,0
+SPE.US,D,20220318,000000,14.388,14.4465,14.3161,14.3783,37183.074879957,0
+SPE.US,D,20220321,000000,14.3393,14.622,14.2418,14.2418,63121.772897387,0
+SPE.US,D,20220322,000000,14.3296,14.4358,14.2418,14.31,94879.110232785,0
+SPE.US,D,20220323,000000,14.2905,14.3442,14.2808,14.2808,23941.361848162,0
+SPE.US,D,20220324,000000,14.3246,14.3588,14.2515,14.31,37726.777072928,0
+SPE.US,D,20220325,000000,14.31,14.3783,14.2711,14.2808,27360.530544704,0
+SPE.US,D,20220328,000000,14.31,14.4173,14.277,14.388,61172.65182825,0
+SPE.US,D,20220329,000000,14.3977,14.5719,14.388,14.5246,26541.899695667,0
+SPE.US,D,20220330,000000,14.4465,14.6999,14.4465,14.6415,48969.102229067,0
+SPE.US,D,20220331,000000,14.7974,14.7974,14.622,14.6318,24812.311210107,0
+SPE.US,D,20220401,000000,14.817,14.817,14.5927,14.5927,21265.936717473,0
+SPE.US,D,20220404,000000,14.583,14.7762,14.583,14.6707,36372.650856474,0
+SPE.US,D,20220405,000000,14.6999,14.7584,14.5246,14.5635,44936.473322344,0
+SPE.US,D,20220406,000000,14.5635,14.6902,14.1541,14.31,201399.60251429,0
+SPE.US,D,20220407,000000,14.2515,14.3199,14.0371,14.193,106043.47054616,0
+SPE.US,D,20220408,000000,14.2321,14.3686,14.2126,14.2126,55079.083854213,0
+SPE.US,D,20220411,000000,14.2808,14.3083,14.1639,14.1639,45664.829090284,0
+SPE.US,D,20220412,000000,14.1833,14.3001,14.1249,14.1541,32582.123303601,0
+SPE.US,D,20220413,000000,14.2321,14.3002,14.1157,14.1346,71528.63982453,0
+SPE.US,D,20220414,000000,14.31,14.3296,14.0858,14.0858,49336.357672621,0
+SPE.US,D,20220418,000000,14.2321,14.2808,14.0955,14.1151,77250.848942237,0
+SPE.US,D,20220419,000000,14.1443,14.1443,13.9299,14.0567,23965.982324824,0
+SPE.US,D,20220420,000000,14.1249,14.2711,14.0176,14.0274,31726.56173957,0
+SPE.US,D,20220421,000000,14.0468,14.1785,13.9299,13.9396,18524.856982351,0
+SPE.US,D,20220422,000000,13.9786,14.0761,13.8129,13.8714,37755.500962367,0
+SPE.US,D,20220425,000000,13.7642,13.883,13.7447,13.7447,27224.092069865,0
+SPE.US,D,20220426,000000,13.8032,13.8766,13.5985,13.5985,38796.741954564,0
+SPE.US,D,20220427,000000,13.657,13.831,13.54,13.54,34304.530816801,0
+SPE.US,D,20220428,000000,13.5789,13.6716,13.4327,13.5301,82764.809861505,0
+SPE.US,D,20220429,000000,13.5692,13.5789,13.306,13.4814,43162.773149429,0
+SPE.US,D,20220502,000000,13.4523,13.5204,13.3254,13.4523,60134.488395636,0
+SPE.US,D,20220503,000000,13.4523,13.5247,13.3742,13.4327,18295.065866831,0
+SPE.US,D,20220504,000000,13.4271,13.5838,13.306,13.501,23425.357691437,0
+SPE.US,D,20220505,000000,13.5107,13.5886,13.3549,13.3938,26335.703203617,0
+SPE.US,D,20220506,000000,13.3938,13.4523,13.3548,13.3938,23466.391819208,0
+SPE.US,D,20220509,000000,13.3645,13.3742,13.0623,13.0623,36836.33650029,0
+SPE.US,D,20220510,000000,13.1305,13.3293,13.0818,13.1695,12995.508265169,0
+SPE.US,D,20220511,000000,13.2377,13.2475,13.0623,13.1793,21630.114601443,0
+SPE.US,D,20220512,000000,13.1403,13.1598,12.7761,12.7796,47064.092847285,0
+SPE.US,D,20220513,000000,12.9746,13.0721,12.7796,13.0721,15010.283938739,0
+SPE.US,D,20220516,000000,12.9161,13.0623,12.7993,12.955,25129.29984714,0
+SPE.US,D,20220517,000000,13.1598,13.2085,13.0233,13.1988,30401.159412557,0
+SPE.US,D,20220518,000000,13.2676,13.2676,12.8843,12.9433,26442.268439969,0
+SPE.US,D,20220519,000000,12.9629,13.0781,12.8646,13.0022,15819.369201378,0
+SPE.US,D,20220520,000000,13.0317,13.0317,12.8056,12.845,23758.053095965,0
+SPE.US,D,20220523,000000,13.0808,13.0808,12.8693,12.9236,13311.184658933,0
+SPE.US,D,20220524,000000,12.8544,12.8941,12.786,12.8646,9535.1713376287,0
+SPE.US,D,20220525,000000,12.8253,13.0513,12.8253,12.8548,17392.453705484,0
+SPE.US,D,20220526,000000,13.0218,13.071,12.9334,12.9531,52497.879627961,0
+SPE.US,D,20220527,000000,13.0514,13.2002,13.0072,13.071,30281.367944491,0
+SPE.US,D,20220531,000000,13.1693,13.6328,13.1005,13.2676,40498.277068505,0
+SPE.US,D,20220601,000000,13.356,13.6526,13.1005,13.1299,42981.023633846,0
+SPE.US,D,20220602,000000,13.2184,13.4533,13.1499,13.3167,17581.712255137,0
+SPE.US,D,20220603,000000,13.3363,13.4642,13.2681,13.4346,24603.611454899,0
+SPE.US,D,20220606,000000,13.5821,13.5821,13.3069,13.3069,38967.928365934,0
+SPE.US,D,20220607,000000,13.2971,13.5525,13.2184,13.3069,32572.820922012,0
+SPE.US,D,20220608,000000,13.3659,13.474,13.1693,13.2578,32046.763555503,0
+SPE.US,D,20220609,000000,13.3659,13.4444,13.1447,13.2676,24623.961836582,0
+SPE.US,D,20220610,000000,13.1201,13.3265,12.9137,13.1398,19642.188400554,0
+SPE.US,D,20220613,000000,13.1201,13.189,12.6976,12.7369,41459.832603032,0
+SPE.US,D,20220614,000000,12.6975,12.7762,12.6484,12.6681,18055.876148354,0
+SPE.US,D,20220615,000000,12.7073,12.7664,12.6288,12.7073,22995.931301932,0
+SPE.US,D,20220616,000000,12.56,12.5698,12.2946,12.3388,18838.34832407,0
+SPE.US,D,20220617,000000,12.1374,12.2847,11.872,12.0391,16121.572369373,0
+SPE.US,D,20220621,000000,12.0883,12.1374,11.8032,12.1276,69920.858905968,0
+SPE.US,D,20220622,000000,11.8229,12.0529,11.7945,11.99,27325.475005018,0
+SPE.US,D,20220623,000000,12.0539,12.0539,11.8425,11.9212,33413.291685524,0
+SPE.US,D,20220624,000000,11.8032,12.0707,11.7934,11.9113,48587.553787548,0
+SPE.US,D,20220627,000000,11.9801,12.1374,11.8622,11.8917,32496.506990699,0
+SPE.US,D,20220628,000000,11.9212,12.2357,11.6804,11.8523,43332.06771788,0
+SPE.US,D,20220629,000000,11.8523,12.103,11.8326,12.0096,25545.834126828,0
+SPE.US,D,20220630,000000,12.0685,12.2455,11.9506,12.157,23080.385385918,0
+SPE.US,D,20220701,000000,12.157,12.2553,12.157,12.1668,11409.441490645,0
+SPE.US,D,20220705,000000,12.157,12.2356,12.1128,12.1865,13636.790765863,0
+SPE.US,D,20220706,000000,12.2357,12.2651,12.1766,12.1865,24764.379470196,0
+SPE.US,D,20220707,000000,12.216,12.5992,12.216,12.5108,24653.469890023,0
+SPE.US,D,20220708,000000,12.529,12.6866,12.4006,12.6091,15462.220002839,0
+SPE.US,D,20220711,000000,12.5906,12.5906,12.383,12.383,23201.470156932,0
+SPE.US,D,20220712,000000,12.383,12.5796,12.383,12.4076,32954.39057857,0
+SPE.US,D,20220713,000000,12.4048,12.4617,12.3438,12.3732,10152.805421711,0
+SPE.US,D,20220714,000000,12.4027,12.4027,12.3045,12.3045,12913.334697028,0
+SPE.US,D,20220715,000000,12.4712,12.4812,12.216,12.3143,27532.031379101,0
+SPE.US,D,20220718,000000,12.4813,12.8055,12.2946,12.3634,42583.173671941,0
+SPE.US,D,20220719,000000,12.3536,12.6189,12.2947,12.3929,37462.000121382,0
+SPE.US,D,20220720,000000,12.4126,12.6221,12.2984,12.4322,27352.94802029,0
+SPE.US,D,20220721,000000,12.5108,12.7614,11.7934,12.7467,24033.800767772,0
+SPE.US,D,20220722,000000,12.6583,12.7533,12.5501,12.7172,30526.590043773,0
+SPE.US,D,20220725,000000,12.7762,12.7762,12.4519,12.5894,29320.829929048,0
+SPE.US,D,20220726,000000,12.5438,12.5487,12.4322,12.4911,7645.6383983504,0
+SPE.US,D,20220727,000000,12.5117,12.7271,12.4322,12.5796,39712.752335536,0
+SPE.US,D,20220728,000000,12.6189,12.7072,12.4911,12.6386,9448.6822154754,0
+SPE.US,D,20220729,000000,12.7565,12.7747,12.6288,12.7172,39366.795846923,0
+SPE.US,D,20220801,000000,12.6877,13.012,12.6779,12.9531,40057.691305065,0
+SPE.US,D,20220802,000000,12.9433,12.9531,12.7958,12.8843,13636.790765863,0
+SPE.US,D,20220803,000000,12.9433,12.9531,12.8747,12.9187,25092.020615294,0
+SPE.US,D,20220804,000000,12.9334,12.9531,12.8187,12.8547,10993.276185225,0
+SPE.US,D,20220805,000000,12.8646,12.9386,12.8056,12.8352,24187.44614948,0
+SPE.US,D,20220808,000000,12.9531,13.071,12.8941,12.8941,63748.588141476,0
+SPE.US,D,20220809,000000,12.9727,13.012,12.8646,12.9236,20736.021416021,0
+SPE.US,D,20220810,000000,13.0514,13.4248,13.0514,13.0808,34722.838746834,0
+SPE.US,D,20220811,000000,13.2972,13.3659,13.0538,13.1005,29297.426990113,0
+SPE.US,D,20220812,000000,13.1595,13.3716,13.1201,13.1299,39402.409014869,0
+SPE.US,D,20220815,000000,13.1299,13.4936,13.1299,13.2184,66130.600317486,0
+SPE.US,D,20220816,000000,13.2971,13.47,13.184,13.2676,63996.862798011,0
+SPE.US,D,20220817,000000,13.2774,13.2823,13.0218,13.238,35046.409815596,0
+SPE.US,D,20220818,000000,13.3461,13.3757,13.071,13.2676,34407.407830746,0
+SPE.US,D,20220819,000000,13.3072,13.3168,13.0595,13.1586,31359.747482617,0
+SPE.US,D,20220822,000000,13.0199,13.0793,12.7936,12.9109,29375.604865205,0
+SPE.US,D,20220823,000000,12.9109,13.0991,12.9109,13.0199,21952.731543201,0
+SPE.US,D,20220824,000000,13.0793,13.1684,13.0595,13.0793,14661.057885623,0
+SPE.US,D,20220825,000000,13.0793,13.2973,13.0793,13.1388,24977.388422337,0
+SPE.US,D,20220826,000000,13.0991,13.2081,12.9406,13.0694,24066.055368663,0
+SPE.US,D,20220829,000000,12.9406,13.0347,12.8514,12.8514,55983.906039189,0
+SPE.US,D,20220830,000000,12.8613,13.0793,12.8316,12.9505,24414.239093489,0
+SPE.US,D,20220831,000000,13.0298,13.0298,12.8316,12.8811,21749.876677433,0
+SPE.US,D,20220901,000000,12.8316,12.9901,12.683,12.8019,21202.874999591,0
+SPE.US,D,20220902,000000,12.7721,12.9207,12.683,12.683,14072.677852078,0
+SPE.US,D,20220906,000000,12.683,12.7793,12.4947,12.5046,29166.69463031,0
+SPE.US,D,20220907,000000,12.4551,12.6117,12.4551,12.5938,52922.916945288,0
+SPE.US,D,20220908,000000,12.5839,12.8217,12.5584,12.6532,10853.239932677,0
+SPE.US,D,20220909,000000,12.782,12.8161,12.7111,12.7424,7426.9102347561,0
+SPE.US,D,20220912,000000,12.7622,12.8514,12.7424,12.7622,20370.261744574,0
+SPE.US,D,20220913,000000,12.7523,12.7789,12.4851,12.6235,29172.749999437,0
+SPE.US,D,20220914,000000,12.6334,12.683,12.5442,12.6532,26278.28355654,0
+SPE.US,D,20220915,000000,12.5839,12.7325,12.4848,12.5343,25642.469798163,0
+SPE.US,D,20220916,000000,12.5373,12.5641,12.3974,12.4154,11011.688758177,0
+SPE.US,D,20220919,000000,12.3857,12.4716,12.2569,12.3362,24113.489093495,0
+SPE.US,D,20220920,000000,12.2569,12.2569,11.8903,11.9398,25315.479865284,0
+SPE.US,D,20220921,000000,11.92,11.9795,11.6921,11.7119,41432.854026047,0
+SPE.US,D,20220922,000000,11.7119,11.73,11.4741,11.593,36985.185401971,0
+SPE.US,D,20220923,000000,11.4147,11.4741,11.1091,11.1868,66783.656877907,0
+SPE.US,D,20220926,000000,11.1967,11.2413,10.929,10.9391,45261.865770939,0
+SPE.US,D,20220927,000000,11.0183,11.0787,10.8697,10.949,15712.673657415,0
+SPE.US,D,20220928,000000,10.9291,11.1471,10.9093,11.1471,38995.567952268,0
+SPE.US,D,20220929,000000,11.0183,11.1471,10.8598,10.8994,24374.879194161,0
+SPE.US,D,20220930,000000,10.9985,11.1272,10.949,10.9886,19967.579697602,0
+SPE.US,D,20221003,000000,11.0381,11.2046,10.9688,11.1075,29451.296979298,0
+SPE.US,D,20221004,000000,11.1127,11.4796,11.1127,11.4048,42975.963925346,0
+SPE.US,D,20221005,000000,11.3651,11.5484,11.266,11.3518,12780.865771566,0
+SPE.US,D,20221006,000000,11.3651,11.593,11.1664,11.593,20971.761744562,0
+SPE.US,D,20221007,000000,11.4196,11.5137,11.2943,11.3453,19703.161912372,0
+SPE.US,D,20221010,000000,11.3651,11.4345,11.2272,11.266,20576.144294905,0
+SPE.US,D,20221011,000000,11.2462,11.4642,11.157,11.4543,19374.153523116,0
+SPE.US,D,20221012,000000,11.4642,11.4642,11.1471,11.2066,10491.936241408,0
+SPE.US,D,20221013,000000,11.1298,11.2958,11.0084,11.2759,16270.776845324,0
+SPE.US,D,20221014,000000,11.3552,11.3552,11.1102,11.2462,12741.505872237,0
+SPE.US,D,20221017,000000,11.3354,11.3947,11.1471,11.3255,48411.666945375,0
+SPE.US,D,20221018,000000,11.4048,11.4798,11.271,11.3255,44780.463925311,0
+SPE.US,D,20221019,000000,11.0628,11.2462,11.048,11.0679,30208.218120223,0
+SPE.US,D,20221020,000000,11.1385,11.1385,10.8003,10.8895,39545.597314674,0
+SPE.US,D,20221021,000000,10.9128,10.9737,10.8102,10.8598,25930.099831715,0
+SPE.US,D,20221024,000000,10.9093,11.1867,10.8401,10.9985,22067.783556621,0
+SPE.US,D,20221025,000000,11.0679,11.1868,10.9688,11.048,92951.934561966,0
+SPE.US,D,20221026,000000,11.0976,11.221,11.048,11.1868,10671.578858855,0
+SPE.US,D,20221027,000000,11.2462,11.4741,11.1422,11.3255,32077.308724214,0
+SPE.US,D,20221028,000000,11.3304,11.5336,11.3304,11.5336,27554.957214234,0
+SPE.US,D,20221031,000000,11.5336,11.6426,11.3948,11.5831,49157.486576233,0
+SPE.US,D,20221101,000000,11.6129,11.7714,11.593,11.6673,37664.395972428,0
+SPE.US,D,20221102,000000,11.6871,11.7912,11.4147,11.4147,27403.572986049,0
+SPE.US,D,20221103,000000,11.4246,11.5588,11.1967,11.3948,10774.52013402,0
+SPE.US,D,20221104,000000,11.5137,11.6112,11.2166,11.375,25476.956375348,0
+SPE.US,D,20221107,000000,11.4543,11.6822,11.4,11.4939,14797.30369099,0
+SPE.US,D,20221108,000000,11.4236,11.5832,11.4177,11.5137,22534.046979431,0
+SPE.US,D,20221109,000000,11.5435,11.5435,11.4444,11.4543,19746.558724451,0
+SPE.US,D,20221110,000000,11.6537,11.7912,11.6537,11.7714,33101.675334932,0
+SPE.US,D,20221111,000000,11.8407,11.9496,11.7714,11.8902,24884.53942905,0
+SPE.US,D,20221114,000000,11.8209,11.9595,11.8209,11.8506,24780.588925697,0
+SPE.US,D,20221115,000000,11.9402,11.9795,11.8308,11.9795,41811.314596509,0
+SPE.US,D,20221116,000000,11.9795,12.0625,11.811,11.92,21557.114093544,0
+SPE.US,D,20221117,000000,11.9,11.9,11.8277,11.85,22413,0
+SPE.US,D,20221118,000000,11.9,12.0433,11.85,11.92,15951,0
+SPE.US,D,20221121,000000,11.96,11.97,11.8,11.95,22070,0
+SPE.US,D,20221122,000000,11.91,11.9818,11.86,11.93,47338,0
+SPE.US,D,20221123,000000,11.96,12.0693,11.93,11.95,22186,0
+SPE.US,D,20221125,000000,12.074,12.2,12.02,12.1105,15725,0
+SPE.US,D,20221128,000000,12.11,12.18,11.93,12,78896,0
+SPE.US,D,20221129,000000,12.06,12.15,11.88,11.99,27155,0
+SPE.US,D,20221130,000000,12.1,12.29,11.96,12.28,28563,0
+SPE.US,D,20221201,000000,12.3,12.328,12.2,12.27,36059,0
+SPE.US,D,20221202,000000,12.19,12.3399,12.05,12.22,33954,0
+SPE.US,D,20221205,000000,12.21,12.2199,11.98,11.98,31460,0
+SPE.US,D,20221206,000000,12.04,12.16,11.88,11.97,57936,0
+SPE.US,D,20221207,000000,12.02,12.09,11.9601,12.01,23550,0
+SPE.US,D,20221208,000000,12.08,12.165,11.95,12.1,75401,0
+SPE.US,D,20221209,000000,12.13,12.23,12.0205,12.05,24677,0
+SPE.US,D,20221212,000000,12.01,12.01,11.86,11.91,33146,0
+SPE.US,D,20221213,000000,12.11,12.15,11.95,11.99,18569,0
+SPE.US,D,20221214,000000,12.1278,12.1278,11.8168,11.95,26565,0
+SPE.US,D,20221215,000000,11.9,12.14,11.75,11.8,22653,0
+SPE.US,D,20221216,000000,11.81,11.9349,11.7,11.92,45549,0
+SPE.US,D,20221219,000000,11.9432,11.9432,11.66,11.67,19463,0
+SPE.US,D,20221220,000000,11.69,11.85,11.39,11.67,36908,0
+SPE.US,D,20221221,000000,11.675,11.8499,11.675,11.71,26082,0
+SPE.US,D,20221222,000000,11.71,11.71,11.46,11.525,20424,0
+SPE.US,D,20221223,000000,11.62,11.64,11.4,11.56,28721,0
+SPE.US,D,20221227,000000,11.48,11.4943,11.38,11.38,36875,0
+SPE.US,D,20221228,000000,11.38,11.4,11.25,11.25,20520,0
+SPE.US,D,20221229,000000,11.22,11.483,11.2166,11.4,37548,0
+SPE.US,D,20221230,000000,11.4,11.57,11.31,11.4,27672,0
+SPE.US,D,20230103,000000,11.45,11.58,11.27,11.36,21765,0
+SPE.US,D,20230104,000000,11.46,11.6658,11.22,11.24,51381,0
+SPE.US,D,20230105,000000,11.1,11.25,11.0882,11.24,40773,0
+SPE.US,D,20230106,000000,11.3,11.4,11.05,11.4,48115,0
+SPE.US,D,20230109,000000,11.43,11.52,11.4,11.43,42876,0
+SPE.US,D,20230110,000000,11.43,11.53,11.38,11.5,31412,0
+SPE.US,D,20230111,000000,11.5,11.61,11.48,11.59,35535,0
+SPE.US,D,20230112,000000,11.6,11.6618,11.56,11.61,13403,0
+SPE.US,D,20230113,000000,11.53,11.66,11.53,11.56,19901,0
+SPE.US,D,20230117,000000,11.55,11.83,11.55,11.78,32368,0
+SPE.US,D,20230118,000000,11.85,11.85,11.65,11.77,13112,0
+SPE.US,D,20230119,000000,11.59,11.6098,11.5385,11.55,35640,0
+SPE.US,D,20230120,000000,11.59,11.7,11.565,11.58,13110,0
+SPE.US,D,20230123,000000,11.58,11.85,11.58,11.68,31267,0
+SPE.US,D,20230124,000000,11.67,11.7,11.64,11.68,30332,0
+SPE.US,D,20230125,000000,11.61,11.685,11.57,11.68,32072,0
+SPE.US,D,20230126,000000,11.73,11.76,11.6,11.69,17625,0
+SPE.US,D,20230127,000000,11.69,11.76,11.65,11.7,20596,0
+SPE.US,D,20230130,000000,11.7,11.72,11.61,11.64,20441,0
+SPE.US,D,20230131,000000,11.75,11.75,11.6201,11.7,42358,0
+SPE.US,D,20230201,000000,11.73,11.77,11.67,11.75,43952,0
+SPE.US,D,20230202,000000,11.79,11.9,11.79,11.87,43708,0
+SPE.US,D,20230203,000000,11.71,11.92,11.71,11.83,175218,0
+SPE.US,D,20230206,000000,11.86,11.8899,11.65,11.75,17818,0
+SPE.US,D,20230207,000000,11.7,11.9,11.6912,11.87,38471,0
+SPE.US,D,20230208,000000,11.79,11.8499,11.78,11.81,9944,0
+SPE.US,D,20230209,000000,11.8765,11.9498,11.8001,11.85,12671,0
+SPE.US,D,20230210,000000,11.8,11.95,11.8,11.9,31443,0
+SPE.US,D,20230213,000000,11.86,11.9499,11.81,11.9,21520,0
+SPE.US,D,20230214,000000,11.875,11.95,11.875,11.93,12570,0
+SPE.US,D,20230215,000000,11.95,12,11.8257,11.91,53911,0
+SPE.US,D,20230216,000000,11.87,11.96,11.7805,11.85,20472,0
+SPE.US,D,20230217,000000,11.89,11.89,11.78,11.8,12401,0
+SPE.US,D,20230221,000000,11.72,11.805,11.58,11.59,71153,0
+SPE.US,D,20230222,000000,11.61,11.6721,11.54,11.59,17040,0
+SPE.US,D,20230223,000000,11.67,11.69,11.51,11.6,34729,0
+SPE.US,D,20230224,000000,11.54,11.65,11.5,11.61,25186,0
+SPE.US,D,20230227,000000,11.6,11.7,11.56,11.56,12230,0
+SPE.US,D,20230228,000000,11.59,11.6487,11.48,11.52,34539,0
+SPE.US,D,20230301,000000,11.52,11.6,11.47,11.47,45549,0
+SPE.US,D,20230302,000000,11.5,11.5,11.38,11.47,39601,0
+SPE.US,D,20230303,000000,11.5,11.55,11.47,11.53,52945,0
+SPE.US,D,20230306,000000,11.6,11.6,11.46,11.49,36728,0
+SPE.US,D,20230307,000000,11.55,11.55,11.35,11.35,29865,0
+SPE.US,D,20230308,000000,11.43,11.47,11.3001,11.36,29923,0
+SPE.US,D,20230309,000000,11.37,11.4047,11.26,11.26,20549,0
+SPE.US,D,20230310,000000,11.2,11.269,11.05,11.05,30186,0
+SPE.US,D,20230313,000000,11.01,11.04,10.9,10.92,40530,0
+SPE.US,D,20230314,000000,10.97,11.112,10.95,10.95,40510,0
+SPE.US,D,20230315,000000,10.97,11.0765,10.78,10.81,27555,0
+SPE.US,D,20230316,000000,10.75,11.04,10.7001,11,20702,0
+SPE.US,D,20230317,000000,11.102,11.102,10.8,10.8,13371,0
+SPE.US,D,20230320,000000,10.8,10.8874,10.67,10.76,85062,0
+SPE.US,D,20230321,000000,10.74,10.8806,10.7,10.75,25919,0
+SPE.US,D,20230322,000000,10.79,10.94,10.7,10.71,31777,0
+SPE.US,D,20230323,000000,10.73,10.8747,10.37,10.54,84109,0
+SPE.US,D,20230324,000000,10.54,10.65,10.41,10.62,20751,0
+SPE.US,D,20230327,000000,10.67,10.76,10.64,10.73,30147,0
+SPE.US,D,20230328,000000,10.73,10.7691,10.71,10.71,22131,0
+SPE.US,D,20230329,000000,10.75,10.83,10.71,10.78,24080,0
+SPE.US,D,20230330,000000,10.815,10.93,10.8,10.92,24052,0
+SPE.US,D,20230331,000000,10.98,10.99,10.86,10.94,23016,0
+SPE.US,D,20230403,000000,10.92,11.18,10.92,11.06,28216,0
+SPE.US,D,20230404,000000,11,11.12,10.9055,10.94,17786,0
+SPE.US,D,20230405,000000,10.85,11.03,10.85,10.93,34702,0
+SPE.US,D,20230406,000000,10.93,11.0526,10.85,10.99,24365,0
+SPE.US,D,20230410,000000,10.98,11.475,10.98,11.12,42056,0
+SPE.US,D,20230411,000000,11.25,11.25,11.0781,11.14,24410,0
+SPE.US,D,20230412,000000,11.15,11.5499,11.1167,11.16,28840,0
+SPE.US,D,20230413,000000,11.12,11.1899,11.08,11.12,51643,0
+SPE.US,D,20230414,000000,11.12,11.12,11.02,11.09,12237,0
+SPE.US,D,20230417,000000,11.02,11.1694,11.02,11.1,14917,0
+SPE.US,D,20230418,000000,11.02,11.0639,10.91,11,42421,0
+SPE.US,D,20230419,000000,10.93,10.99,10.91,10.94,20397,0
+SPE.US,D,20230420,000000,10.9,10.9735,10.88,10.92,14595,0
+SPE.US,D,20230421,000000,10.96,10.9707,10.87,10.96,10095,0
+SPE.US,D,20230424,000000,10.955,10.975,10.84,10.89,54735,0
+SPE.US,D,20230425,000000,10.89,10.89,10.78,10.78,49514,0
+SPE.US,D,20230426,000000,10.77,10.96,10.77,10.82,10220,0
+SPE.US,D,20230427,000000,10.85,10.91,10.79,10.89,24425,0
+SPE.US,D,20230428,000000,10.82,11.07,10.8,11.07,27733,0
+SPE.US,D,20230501,000000,11.15,11.15,11.01,11.07,33383,0
+SPE.US,D,20230502,000000,11.07,11.07,10.9,10.92,20367,0
+SPE.US,D,20230503,000000,10.92,10.9999,10.92,10.92,17312,0
+SPE.US,D,20230504,000000,10.9,10.9899,10.81,10.85,13455,0
+SPE.US,D,20230505,000000,10.89,11.02,10.8201,11.01,25845,0
+SPE.US,D,20230508,000000,10.98,11.025,10.9,10.91,40774,0
+SPE.US,D,20230509,000000,10.96,10.96,10.85,10.88,15600,0
+SPE.US,D,20230510,000000,10.9,10.91,10.82,10.86,7355,0
+SPE.US,D,20230511,000000,10.81,10.9357,10.79,10.82,10041,0
+SPE.US,D,20230512,000000,10.82,10.87,10.72,10.76,18277,0
+SPE.US,D,20230515,000000,10.76,10.985,10.75,10.84,19651,0
+SPE.US,D,20230516,000000,10.91,10.91,10.72,10.7999,11732,0
+SPE.US,D,20230517,000000,10.79,11.1,10.78,10.9,22973,0
+SPE.US,D,20230518,000000,10.87,11.04,10.72,10.74,11462,0
+SPE.US,D,20230519,000000,10.7601,10.7612,10.75,10.76,7825,0
+SPE.US,D,20230522,000000,10.77,10.835,10.75,10.82,8804,0
+SPE.US,D,20230523,000000,10.845,10.8499,10.7187,10.8,13312,0
+SPE.US,D,20230524,000000,10.74,10.7599,10.7,10.7,11093,0
+SPE.US,D,20230525,000000,10.7781,10.79,10.7001,10.735,9145,0
+SPE.US,D,20230526,000000,10.73,10.85,10.726,10.75,8151,0
+SPE.US,D,20230530,000000,10.9,10.9,10.77,10.79,11545,0
+SPE.US,D,20230531,000000,10.75,10.84,10.7,10.8,11800,0
+SPE.US,D,20230601,000000,10.78,10.8695,10.7101,10.8,9714,0
+SPE.US,D,20230602,000000,10.9,10.971,10.87,10.91,14232,0
+SPE.US,D,20230605,000000,10.91,10.96,10.87,10.87,14916,0
+SPE.US,D,20230606,000000,10.86,10.97,10.86,10.95,8154,0
+SPE.US,D,20230607,000000,10.98,11.1,10.9211,11.01,32889,0
+SPE.US,D,20230608,000000,11,11.1,11,11.04,12387,0
+SPE.US,D,20230609,000000,11.13,11.14,11,11.13,19569,0
+SPE.US,D,20230612,000000,11.13,11.15,11.0301,11.1242,23176,0
+SPE.US,D,20230613,000000,11.12,11.1481,11.12,11.1201,17836,0
+SPE.US,D,20230614,000000,11.14,11.1827,10.93,11.06,45907,0
+SPE.US,D,20230615,000000,11.09,11.1505,11.06,11.11,31187,0
+SPE.US,D,20230616,000000,11.1401,11.2099,11.1013,11.175,9202,0
+SPE.US,D,20230620,000000,11.095,11.11,11.0107,11.07,7312,0
+SPE.US,D,20230621,000000,11.1,11.19,11.1,11.12,11053,0
+SPE.US,D,20230622,000000,11.06,11.1224,11.06,11.09,8220,0
+SPE.US,D,20230623,000000,11.06,11.0968,11,11.055,13691,0
+SPE.US,D,20230626,000000,10.93,11.1,10.93,11.08,33749,0
+SPE.US,D,20230627,000000,11.06,11.18,10.97,11.14,35677,0
+SPE.US,D,20230628,000000,11.06,11.16,11.05,11.06,33622,0
+SPE.US,D,20230629,000000,11.19,11.19,11.11,11.15,8921,0
+SPE.US,D,20230630,000000,11.2,11.25,11.19,11.22,28408,0
+SPE.US,D,20230703,000000,11.22,11.3594,11.1,11.32,26121,0
+SPE.US,D,20230705,000000,11.31,11.31,11.2117,11.28,13299,0
+SPE.US,D,20230706,000000,11.24,11.26,11.1652,11.18,16970,0
+SPE.US,D,20230707,000000,11.2,11.3,11.15,11.15,21829,0
+SPE.US,D,20230710,000000,11.15,11.2565,11.11,11.21,19902,0
+SPE.US,D,20230711,000000,11.33,11.35,11.15,11.21,25177,0
+SPE.US,D,20230712,000000,11.22,11.39,11.22,11.32,12023,0
+SPE.US,D,20230713,000000,11.31,11.52,11.31,11.4,20198,0
+SPE.US,D,20230714,000000,11.33,11.4237,11.24,11.32,36404,0
+SPE.US,D,20230717,000000,11.27,11.43,11.27,11.37,22829,0
+SPE.US,D,20230718,000000,11.42,11.51,11.38,11.47,10935,0
+SPE.US,D,20230719,000000,11.36,11.43,11.219,11.37,18695,0
+SPE.US,D,20230720,000000,11.42,11.4277,11.25,11.34,22432,0
+SPE.US,D,20230721,000000,11.32,11.42,11.32,11.37,39831,0
+SPE.US,D,20230724,000000,11.38,11.5054,11.38,11.44,24257,0
+SPE.US,D,20230725,000000,11.5,11.5,11.43,11.435,26981,0
+SPE.US,D,20230726,000000,11.45,11.48,11.41,11.46,34393,0
+SPE.US,D,20230727,000000,11.44,11.58,11.435,11.45,33194,0
+SPE.US,D,20230728,000000,11.43,11.54,11.43,11.49,22510,0
+SPE.US,D,20230731,000000,11.57,11.6,11.52,11.57,20514,0
+SPE.US,D,20230801,000000,11.52,11.567,11.5002,11.53,29976,0
+SPE.US,D,20230802,000000,11.54,11.5415,11.3944,11.47,28524,0
+SPE.US,D,20230803,000000,11.49,11.57,11.4301,11.51,12127,0
+SPE.US,D,20230804,000000,11.46,11.59,11.45,11.47,29844,0
+SPE.US,D,20230807,000000,11.55,11.6,11.5,11.5767,29732,0
+SPE.US,D,20230808,000000,11.49,11.5581,11.48,11.553,7331,0
+SPE.US,D,20230809,000000,11.55,11.55,11.45,11.45,10562,0
+SPE.US,D,20230810,000000,11.4658,11.59,11.45,11.487,20317,0
+SPE.US,D,20230811,000000,11.48,11.53,11.48,11.5,12937,0
+SPE.US,D,20230814,000000,11.48,11.5796,11.48,11.5001,16083,0
+SPE.US,D,20230815,000000,11.5411,11.5411,11.45,11.45,30219,0
+SPE.US,D,20230816,000000,11.5,11.5619,11.43,11.47,13871,0
+SPE.US,D,20230817,000000,11.42,11.47,11.39,11.4523,21466,0
+SPE.US,D,20230818,000000,11.49,11.49,11.41,11.42,17252,0
+SPE.US,D,20230821,000000,11.34,11.34,11.28,11.29,19325,0
+SPE.US,D,20230822,000000,11.29,11.35,11.2601,11.28,16087,0
+SPE.US,D,20230823,000000,11.32,11.42,11.292,11.3,6695,0
+SPE.US,D,20230824,000000,11.33,11.4172,11.28,11.28,19219,0
+SPE.US,D,20230825,000000,11.3,11.3,11.27,11.27,16327,0
+SPE.US,D,20230828,000000,11.28,11.3599,11.28,11.3,16573,0
+SPE.US,D,20230829,000000,11.31,11.4,11.31,11.34,15093,0
+SPE.US,D,20230830,000000,11.4,11.4,11.35,11.38,9790,0
+SPE.US,D,20230831,000000,11.45,11.45,11.3897,11.43,22631,0
+SPE.US,D,20230901,000000,11.45,11.54,11.4466,11.52,18551,0
+SPE.US,D,20230905,000000,11.53,11.5485,11.45,11.49,31823,0
+SPE.US,D,20230906,000000,11.52,11.52,11.35,11.41,8946,0
+SPE.US,D,20230907,000000,11.4335,11.435,11.31,11.31,23945,0
+SPE.US,D,20230908,000000,11.31,11.437,11.31,11.31,19967,0
+SPE.US,D,20230911,000000,11.46,11.46,11.34,11.39,41397,0
+SPE.US,D,20230912,000000,11.32,11.37,11.27,11.28,30000,0
+SPE.US,D,20230913,000000,11.315,11.36,11.3,11.3,3639,0
+SPE.US,D,20230914,000000,11.3,11.3515,11.29,11.29,5677,0
+SPE.US,D,20230915,000000,11.29,11.33,11.29,11.29,17465,0
+SPE.US,D,20230918,000000,11.29,11.35,11.29,11.33,14047,0
+SPE.US,D,20230919,000000,11.21,11.2595,11.2,11.2,20167,0
+SPE.US,D,20230920,000000,11.2483,11.28,11.2001,11.22,9649,0
+SPE.US,D,20230921,000000,11.22,11.25,11.16,11.17,54208,0
+SPE.US,D,20230922,000000,11.16,11.21,11.13,11.15,15531,0
+SPE.US,D,20230925,000000,11.14,11.15,11.02,11.1011,51258,0
+SPE.US,D,20230926,000000,11.05,11.1,10.94,10.95,61799,0
+SPE.US,D,20230927,000000,11.01,11.06,10.85,10.87,57646,0
+SPE.US,D,20230928,000000,10.936,10.985,10.91,10.985,67519,0
+SPE.US,D,20230929,000000,11,11.09,10.8842,10.93,63255,0
+SPE.US,D,20231002,000000,10.96,10.96,10.77,10.82,31575,0
+SPE.US,D,20231003,000000,10.83,10.83,10.69,10.72,22445,0
+SPE.US,D,20231004,000000,10.71,10.76,10.63,10.65,19661,0
+SPE.US,D,20231005,000000,10.58,10.6397,10.57,10.58,35765,0
+SPE.US,D,20231006,000000,10.59,10.74,10.5657,10.73,37240,0
+SPE.US,D,20231009,000000,10.71,10.83,10.66,10.79,15193,0
+SPE.US,D,20231010,000000,10.86,10.86,10.75,10.79,68252,0
+SPE.US,D,20231011,000000,10.8001,10.885,10.8,10.8,12460,0
+SPE.US,D,20231012,000000,10.84,10.9708,10.81,10.85,30614,0
+SPE.US,D,20231013,000000,10.85,11,10.85,10.85,16428,0
+SPE.US,D,20231016,000000,10.85,11,10.841,10.9,22393,0
+SPE.US,D,20231017,000000,10.91,10.94,10.89,10.91,30003,0
+SPE.US,D,20231018,000000,10.97,10.97,10.85,10.88,24991,0
+SPE.US,D,20231019,000000,10.85,10.85,10.7039,10.73,10646,0
+SPE.US,D,20231020,000000,10.7,10.83,10.5201,10.614,31526,0
+SPE.US,D,20231023,000000,10.52,10.5999,10.51,10.51,10798,0
+SPE.US,D,20231024,000000,10.4731,10.54,10.4731,10.54,18260,0
+SPE.US,D,20231025,000000,10.54,10.54,10.37,10.4,23860,0
+SPE.US,D,20231026,000000,10.37,10.475,10.35,10.38,18027,0
+SPE.US,D,20231027,000000,10.35,10.39,10.26,10.26,27205,0
+SPE.US,D,20231030,000000,10.32,10.32,10.26,10.3,24696,0
+SPE.US,D,20231031,000000,10.31,10.3899,10.31,10.34,38616,0
+SPE.US,D,20231101,000000,10.37,10.5542,10.37,10.48,26941,0
+SPE.US,D,20231102,000000,10.52,10.65,10.52,10.6438,30163,0
+SPE.US,D,20231103,000000,10.7129,10.99,10.71,10.92,22877,0
+SPE.US,D,20231106,000000,10.93,10.99,10.9,10.98,19892,0
+SPE.US,D,20231107,000000,10.98,10.98,10.9,10.93,8023,0
+SPE.US,D,20231108,000000,10.95,10.95,10.89,10.89,11632,0
+SPE.US,D,20231109,000000,10.89,10.99,10.82,10.84,13159,0
+SPE.US,D,20231110,000000,10.88,10.99,10.88,10.93,15303,0
+SPE.US,D,20231113,000000,10.9,10.99,10.9,10.925,6241,0
+SPE.US,D,20231114,000000,10.99,11.3,10.95,11.3,51365,0
+SPE.US,D,20231115,000000,11.31,11.415,11.25,11.4,35726,0
+SPE.US,D,20231116,000000,11.3,11.35,11.22,11.22,32818,0
+SPE.US,D,20231117,000000,11.29,11.29,11.11,11.13,9830,0
+SPE.US,D,20231120,000000,11.17,11.29,11.17,11.21,9058,0
+SPE.US,D,20231121,000000,11.23,11.32,11.13,11.13,25851,0
+SPE.US,D,20231122,000000,11.23,11.3,11.23,11.25,25090,0
+SPE.US,D,20231124,000000,11.18,11.3,11.16,11.22,18217,0
+SPE.US,D,20231127,000000,11.26,11.3,11.25,11.27,5316,0
+SPE.US,D,20231128,000000,11.23,11.3,11.23,11.24,18075,0
+SPE.US,D,20231129,000000,11.3,11.385,11.26,11.3,24846,0
+SPE.US,D,20231130,000000,11.4,11.4,11.18,11.25,58040,0
+SPE.US,D,20231201,000000,11.27,11.4999,11.215,11.41,171573,0
+SPE.US,D,20231204,000000,11.41,11.7576,11.3965,11.6,84938,0
+SPE.US,D,20231205,000000,11.6,11.64,11.48,11.56,70179,0
+SPE.US,D,20231206,000000,11.675,11.675,11.43,11.56,35421,0
+SPE.US,D,20231207,000000,11.52,11.62,11.4501,11.53,10326,0
+SPE.US,D,20231208,000000,11.51,11.59,11.51,11.57,11845,0
+SPE.US,D,20231211,000000,11.55,11.57,11.53,11.5427,23607,0
+SPE.US,D,20231212,000000,11.56,11.56,11.45,11.46,30307,0
+SPE.US,D,20231213,000000,11.51,11.66,11.5069,11.64,45580,0
+SPE.US,D,20231214,000000,11.73,11.94,11.64,11.71,26805,0
+SPE.US,D,20231215,000000,11.655,11.85,11.655,11.66,39682,0
+SPE.US,D,20231218,000000,11.64,11.7,11.5601,11.64,24335,0
+SPE.US,D,20231219,000000,11.62,11.89,11.62,11.67,49798,0
+SPE.US,D,20231220,000000,11.67,11.7269,11.67,11.71,79331,0
+SPE.US,D,20231221,000000,11.73,11.73,11.6701,11.7,27456,0
+SPE.US,D,20231222,000000,11.69,11.7999,11.69,11.71,42988,0
+SPE.US,D,20231226,000000,11.71,11.81,11.71,11.75,18964,0
+SPE.US,D,20231227,000000,11.72,11.8,11.7,11.75,23018,0
+SPE.US,D,20231228,000000,11.79,11.83,11.753,11.81,34129,0
+SPE.US,D,20231229,000000,11.78,11.99,11.78,11.86,36987,0
+SPE.US,D,20240102,000000,11.81,11.94,11.81,11.89,30534,0
+SPE.US,D,20240103,000000,11.89,11.95,11.8249,11.9,23584,0
+SPE.US,D,20240104,000000,11.92,12,11.885,11.93,17312,0
+SPE.US,D,20240105,000000,11.915,11.95,11.91,11.95,8586,0
+SPE.US,D,20240108,000000,11.94,11.9999,11.93,11.98,47260,0
+SPE.US,D,20240109,000000,11.9,11.99,11.9,11.93,12480,0
+SPE.US,D,20240110,000000,11.91,11.9999,11.91,11.97,11832,0
+SPE.US,D,20240111,000000,11.96,12,11.96,11.9802,10451,0
+SPE.US,D,20240112,000000,12,12.06,11.99,12.0493,10287,0
+SPE.US,D,20240116,000000,12.12,12.12,12,12.01,47218,0
+SPE.US,D,20240117,000000,12,12.03,11.92,11.945,18639,0
+SPE.US,D,20240118,000000,11.9893,11.995,11.93,11.98,26471,0
+SPE.US,D,20240119,000000,11.99,11.99,11.8302,11.92,16652,0
+SPE.US,D,20240122,000000,11.91,11.969,11.8771,11.905,33287,0
+SPE.US,D,20240123,000000,11.97,11.97,11.9,11.91,22854,0
+SPE.US,D,20240124,000000,11.912,11.9869,11.912,11.92,16165,0
+SPE.US,D,20240125,000000,11.92,11.9881,11.92,11.94,7578,0
+SPE.US,D,20240126,000000,11.95,11.99,11.92,11.92,12959,0
+SPE.US,D,20240129,000000,11.96,12,11.95,11.96,33877,0
+SPE.US,D,20240130,000000,11.96,12.115,11.96,12.07,31041,0
+SPE.US,D,20240131,000000,12.12,12.1401,11.99,11.99,41882,0
+SPE.US,D,20240201,000000,12.02,12.1989,11.9539,12.09,23501,0
+SPE.US,D,20240202,000000,12.03,12.28,12.03,12.13,9938,0
+SPE.US,D,20240205,000000,12.19,12.19,12.01,12.065,30644,0
+SPE.US,D,20240206,000000,12.15,12.15,12.021,12.11,12358,0
+SPE.US,D,20240207,000000,12.18,12.2316,12.12,12.1501,17302,0
+SPE.US,D,20240208,000000,12.15,12.245,12.15,12.16,39238,0
+SPE.US,D,20240209,000000,12.15,12.25,12.15,12.18,9400,0
+SPE.US,D,20240212,000000,12.18,12.3,12.18,12.241,64428,0
+SPE.US,D,20240213,000000,12.2,12.25,12.0514,12.11,52695,0
+SPE.US,D,20240214,000000,12.2,12.295,12.08,12.15,16025,0
+SPE.US,D,20240215,000000,12.12,12.3285,12.12,12.2733,18189,0
+SPE.US,D,20240216,000000,12.21,12.21,12.0276,12.1,15926,0
+SPE.US,D,20240220,000000,12.02,12.25,12.02,12.175,58382,0
+SPE.US,D,20240221,000000,12.22,12.22,12.1,12.14,14224,0
+SPE.US,D,20240222,000000,12.23,12.29,12.0201,12.22,15024,0
+SPE.US,D,20240223,000000,12.21,12.2701,12.21,12.2701,20666,0
+SPE.US,D,20240226,000000,12.34,12.34,12.1,12.2,37705,0
+SPE.US,D,20240227,000000,12.26,12.32,12.21,12.23,10837,0
+SPE.US,D,20240228,000000,12.23,12.3,12.2,12.21,45190,0
+SPE.US,D,20240229,000000,12.29,12.3,12.2101,12.27,23913,0
+SPE.US,D,20240301,000000,12.28,12.4,12.26,12.31,49787,0
+SPE.US,D,20240304,000000,12.32,12.33,12.282,12.32,59555,0
+SPE.US,D,20240305,000000,12.25,12.33,12.25,12.31,19481,0
+SPE.US,D,20240306,000000,12.33,12.3657,12.26,12.3,15302,0
+SPE.US,D,20240307,000000,12.27,12.33,12.27,12.31,24161,0
+SPE.US,D,20240308,000000,12.33,12.4399,12.33,12.42,17878,0
+SPE.US,D,20240311,000000,12.42,12.42,12.28,12.34,14938,0
+SPE.US,D,20240312,000000,12.38,12.4217,12.36,12.38,11631,0
+SPE.US,D,20240313,000000,12.405,12.549,12.4007,12.45,30804,0
+SPE.US,D,20240314,000000,12.46,12.5,12.419,12.46,34615,0
+SPE.US,D,20240315,000000,12.4,12.5,12.3717,12.43,33167,0
+SPE.US,D,20240318,000000,12.5,12.5,12.45,12.5,18775,0
+SPE.US,D,20240319,000000,12.4,12.49,12.3566,12.41,12667,0
+SPE.US,D,20240320,000000,12.4,12.425,12.3001,12.38,37034,0
+SPE.US,D,20240321,000000,12.45,12.55,12.4278,12.4796,14023,0
+SPE.US,D,20240322,000000,12.518,12.5899,12.48,12.48,26760,0
+SPE.US,D,20240325,000000,12.55,12.55,12.4315,12.52,37137,0
+SPE.US,D,20240326,000000,12.52,12.58,12.4867,12.56,25306,0
+SPE.US,D,20240327,000000,12.5677,12.73,12.552,12.63,6027,0
+SPE.US,D,20240328,000000,12.71,12.71,12.6,12.64,27933,0
+SPE.US,D,20240401,000000,12.7,12.7,12.5145,12.6,25944,0
+SPE.US,D,20240402,000000,12.6,12.6899,12.4301,12.54,29644,0
+SPE.US,D,20240403,000000,12.55,12.69,12.5239,12.64,15659,0
+SPE.US,D,20240404,000000,12.64,12.68,12.6,12.62,18412,0
+SPE.US,D,20240405,000000,12.68,12.69,12.644,12.65,20518,0
+SPE.US,D,20240408,000000,12.59,12.72,12.59,12.66,28132,0
+SPE.US,D,20240409,000000,12.66,12.73,12.6,12.64,24510,0
+SPE.US,D,20240410,000000,12.62,12.6598,12.5,12.57,39831,0
+SPE.US,D,20240411,000000,12.66,12.69,12.5,12.55,70448,0
+SPE.US,D,20240412,000000,12.4,12.55,12.4,12.45,33739,0
+SPE.US,D,20240415,000000,12.58,12.58,12.3,12.36,66757,0
+SPE.US,D,20240416,000000,12.47,12.47,12,12.16,37373,0
+SPE.US,D,20240417,000000,12.31,12.5,12.2236,12.28,25284,0
+SPE.US,D,20240418,000000,12.23,12.46,12.21,12.24,16223,0
+SPE.US,D,20240419,000000,12.23,12.3673,12.21,12.22,5915,0
+SPE.US,D,20240422,000000,12.33,12.3688,12.165,12.24,14662,0
+SPE.US,D,20240423,000000,12.359,12.6,12.28,12.38,11471,0
+SPE.US,D,20240424,000000,12.5152,12.52,12.36,12.405,10699,0
+SPE.US,D,20240425,000000,12.39,12.4695,12.35,12.35,24252,0
+SPE.US,D,20240426,000000,12.51,12.56,12.46,12.46,15925,0
+SPE.US,D,20240429,000000,12.55,12.55,12.4359,12.45,14395,0
+SPE.US,D,20240430,000000,12.52,12.58,12.33,12.35,32974,0
+SPE.US,D,20240501,000000,12.25,12.528,12.2,12.35,33330,0
+SPE.US,D,20240502,000000,12.52,12.54,12.3101,12.39,27023,0
+SPE.US,D,20240503,000000,12.59,12.59,12.39,12.49,21988,0
+SPE.US,D,20240506,000000,12.525,12.56,12.4501,12.48,27793,0
+SPE.US,D,20240507,000000,12.51,12.6,12.51,12.56,5254,0
+SPE.US,D,20240508,000000,12.46,12.69,12.45,12.62,15934,0
+SPE.US,D,20240509,000000,12.6568,12.84,12.6568,12.75,16843,0
+SPE.US,D,20240510,000000,12.75,12.805,12.69,12.8,46030,0
+SPE.US,D,20240513,000000,12.85,12.8747,12.8,12.8,17554,0
+SPE.US,D,20240514,000000,12.8,12.8737,12.8,12.85,16979,0
+SPE.US,D,20240515,000000,12.85,12.9797,12.85,12.94,13809,0
+SPE.US,D,20240516,000000,12.93,13.15,12.8635,13.09,36931,0
+SPE.US,D,20240517,000000,13.14,13.14,13,13.04,29154,0
+SPE.US,D,20240520,000000,13.01,13.04,12.98,13.01,8850,0
+SPE.US,D,20240521,000000,13.05,13.13,13.0415,13.12,18084,0
+SPE.US,D,20240522,000000,13.14,13.14,12.97,13.09,8139,0
+SPE.US,D,20240523,000000,13.0022,13.1179,12.9754,12.9754,13925,0
+SPE.US,D,20240524,000000,13.0468,13.1,12.93,12.95,17486,0
+SPE.US,D,20240528,000000,12.92,12.96,12.6975,12.8261,41550,0
+SPE.US,D,20240529,000000,12.76,12.8353,12.75,12.75,16024,0
+SPE.US,D,20240530,000000,12.76,12.97,12.65,12.69,48898,0
+SPE.US,D,20240531,000000,12.78,12.9899,12.72,12.8,17763,0
+SPE.US,D,20240603,000000,12.81,12.9676,12.8,12.85,25013,0
+SPE.US,D,20240604,000000,12.91,12.99,12.83,12.84,17060,0
+SPE.US,D,20240605,000000,12.84,13.07,12.83,13.05,13668,0
+SPE.US,D,20240606,000000,13.085,13.085,12.978,13.04,14377,0
+SPE.US,D,20240607,000000,13.09,13.09,12.95,12.98,13689,0
+SPE.US,D,20240610,000000,12.96,13.1199,12.96,12.975,23575,0
+SPE.US,D,20240611,000000,12.96,13.03,12.96,13.03,6827,0
+SPE.US,D,20240612,000000,13.02,13.11,12.98,13.03,24317,0
+SPE.US,D,20240613,000000,13,13.05,12.98,12.98,18762,0
+SPE.US,D,20240614,000000,12.96,13.04,12.84,13.03,16679,0
+SPE.US,D,20240617,000000,13.06,13.24,12.98,13.15,28571,0
+SPE.US,D,20240618,000000,12.98,13.19,12.9732,13.12,13705,0
+SPE.US,D,20240620,000000,13.12,13.2338,13,13.014,13390,0
+SPE.US,D,20240621,000000,13.045,13.1397,13.045,13.08,9338,0
+SPE.US,D,20240624,000000,13.17,13.24,13.07,13.08,31447,0
+SPE.US,D,20240625,000000,13.2,13.2,12.81,12.97,46838,0
+SPE.US,D,20240626,000000,12.97,13.147,12.97,13.06,24589,0
+SPE.US,D,20240627,000000,13.11,13.18,13.0101,13.1,19592,0
+SPE.US,D,20240628,000000,13.2,13.2,13,13.08,75085,0
+SPE.US,D,20240701,000000,13.1,13.25,13.044,13.18,34230,0
+SPE.US,D,20240702,000000,13.25,13.2999,13.21,13.28,14665,0
+SPE.US,D,20240703,000000,13.32,13.35,13.32,13.34,6287,0
+SPE.US,D,20240705,000000,13.35,13.546,13.335,13.45,43195,0
+SPE.US,D,20240708,000000,13.45,13.53,13.38,13.45,23316,0
+SPE.US,D,20240709,000000,13.4593,13.51,13.36,13.43,18350,0
+SPE.US,D,20240710,000000,13.43,13.53,13.42,13.52,12225,0
+SPE.US,D,20240711,000000,13.54,13.6399,13.53,13.61,14040,0
+SPE.US,D,20240712,000000,13.64,13.7,13.54,13.6899,19072,0
+SPE.US,D,20240715,000000,13.71,13.82,13.71,13.7958,28846,0
+SPE.US,D,20240716,000000,13.78,13.84,13.77,13.77,35165,0
+SPE.US,D,20240717,000000,13.67,13.7399,13.38,13.38,13958,0
+SPE.US,D,20240718,000000,13.5884,13.73,13.16,13.5,41989,0
+SPE.US,D,20240719,000000,13.351,13.5,13.31,13.41,9386,0
+SPE.US,D,20240722,000000,13.36,13.5,13.34,13.46,45738,0
+SPE.US,D,20240723,000000,13.39,13.5625,13.3,13.44,19786,0
+SPE.US,D,20240724,000000,13.45,13.4999,13.33,13.33,33813,0
+SPE.US,D,20240725,000000,13.31,13.3799,13.24,13.3,21005,0
+SPE.US,D,20240726,000000,13.2501,13.45,13.2501,13.32,41071,0
+SPE.US,D,20240729,000000,13.32,13.45,13.25,13.36,26224,0
+SPE.US,D,20240730,000000,13.28,13.45,13.28,13.37,38024,0
+SPE.US,D,20240731,000000,13.43,13.65,13.415,13.64,23567,0
+SPE.US,D,20240801,000000,13.64,13.71,13.45,13.45,66782,0
+SPE.US,D,20240802,000000,13.5308,13.585,13.1015,13.2,26403,0
+SPE.US,D,20240805,000000,13.04,13.075,12.79,12.89,35005,0
+SPE.US,D,20240806,000000,13,13.12,12.98,13.09,51325,0
+SPE.US,D,20240807,000000,13.099,13.1899,13.099,13.13,14521,0
+SPE.US,D,20240808,000000,13.15,13.3008,13.1,13.26,20206,0
+SPE.US,D,20240809,000000,13.2,13.32,13.2,13.28,16967,0
+SPE.US,D,20240812,000000,13.31,13.3199,13.21,13.27,48821,0
+SPE.US,D,20240813,000000,13.3,13.45,13.3,13.41,12108,0
+SPE.US,D,20240814,000000,13.4221,13.48,13.35,13.45,21814,0
+SPE.US,D,20240815,000000,13.59,13.9,13.5382,13.725,61797,0
+SPE.US,D,20240816,000000,13.72,13.72,13.67,13.7,11148,0
+SPE.US,D,20240819,000000,13.82,13.8399,13.6782,13.73,11916,0
+SPE.US,D,20240820,000000,13.78,13.7884,13.66,13.7196,27734,0
+SPE.US,D,20240821,000000,13.67,13.68,13.56,13.56,23420,0
+SPE.US,D,20240822,000000,13.56,13.6891,13.56,13.625,21935,0
+SPE.US,D,20240823,000000,13.63,13.7,13.61,13.69,23213,0
+SPE.US,D,20240826,000000,13.7,13.7,13.58,13.67,39539,0
+SPE.US,D,20240827,000000,13.69,13.714,13.64,13.65,20544,0
+SPE.US,D,20240828,000000,13.73,13.82,13.56,13.63,21284,0
+SPE.US,D,20240829,000000,13.65,13.8,13.65,13.7,25283,0
+SPE.US,D,20240830,000000,13.79,13.8399,13.6201,13.8,39617,0
+SPE.US,D,20240903,000000,13.78,13.8,13.56,13.63,30003,0
+SPE.US,D,20240904,000000,13.54,13.6801,13.54,13.65,16038,0
+SPE.US,D,20240905,000000,13.81,13.83,13.56,13.6,23485,0
+SPE.US,D,20240906,000000,13.72,13.82,13.43,13.45,45228,0
+SPE.US,D,20240909,000000,13.42,13.72,13.42,13.61,27195,0
+SPE.US,D,20240910,000000,13.79,13.79,13.6026,13.735,23649,0
+SPE.US,D,20240911,000000,13.79,13.88,13.715,13.78,36211,0
+SPE.US,D,20240912,000000,13.75,13.7961,13.66,13.79,13677,0
+SPE.US,D,20240913,000000,13.88,13.93,13.83,13.86,42740,0
+SPE.US,D,20240916,000000,13.94,13.94,13.8953,13.92,53973,0
+SPE.US,D,20240917,000000,13.9,13.99,13.86,13.86,41909,0
+SPE.US,D,20240918,000000,13.8044,13.86,13.7501,13.795,29866,0
+SPE.US,D,20240919,000000,13.92,13.95,13.81,13.83,104338,0
+SPE.US,D,20240920,000000,13.812,13.88,13.7,13.745,32972,0
+SPE.US,D,20240923,000000,13.76,13.87,13.76,13.86,76913,0
+SPE.US,D,20240924,000000,13.83,13.8699,13.74,13.84,80742,0
+SPE.US,D,20240925,000000,13.88,13.98,13.83,13.85,57563,0
+SPE.US,D,20240926,000000,14,14,13.8727,13.88,64887,0
+SPE.US,D,20240927,000000,13.89,13.99,13.89,13.92,60735,0
+SPE.US,D,20240930,000000,13.95,13.99,13.89,13.91,62962,0
+SPE.US,D,20241001,000000,13.95,13.9593,13.88,13.91,68424,0
+SPE.US,D,20241002,000000,13.97,14.0267,13.92,14.02,29532,0
+SPE.US,D,20241003,000000,13.99,14.0513,13.975,14.025,24078,0
+SPE.US,D,20241004,000000,14.06,14.09,14.03,14.06,42472,0
+SPE.US,D,20241007,000000,14.08,14.08,13.99,14.03,33369,0
+SPE.US,D,20241008,000000,14.065,14.1,14.0099,14.01,37431,0
+SPE.US,D,20241009,000000,14.06,14.1,14.02,14.1,23850,0
+SPE.US,D,20241010,000000,14.12,14.12,14.05,14.1,15150,0
+SPE.US,D,20241011,000000,14.105,14.2299,14.105,14.19,11222,0
+SPE.US,D,20241014,000000,14.2,14.25,14.1301,14.18,21928,0
+SPE.US,D,20241015,000000,14.275,14.28,14.15,14.16,35424,0
+SPE.US,D,20241016,000000,14.17,14.3242,14.15,14.27,26046,0
+SPE.US,D,20241017,000000,14.27,14.44,14.245,14.437,26356,0
+SPE.US,D,20241018,000000,14.42,14.58,14.4152,14.58,52281,0
+SPE.US,D,20241021,000000,14.56,14.8299,14.48,14.52,118333,0
+SPE.US,D,20241022,000000,14.32,14.53,14.275,14.44,51206,0
+SPE.US,D,20241023,000000,14.33,14.47,14.33,14.36,58415,0
+SPE.US,D,20241024,000000,14.4,14.5,14.21,14.28,29091,0
+SPE.US,D,20241025,000000,14.26,14.35,14.2,14.23,28755,0
+SPE.US,D,20241028,000000,14.32,14.44,14.25,14.31,100404,0
+SPE.US,D,20241029,000000,14.49,14.57,14.435,14.5,91738,0
+SPE.US,D,20241030,000000,14.75,14.8,14.6184,14.66,224374,0
+SPE.US,D,20241031,000000,14.79,14.826,14.717265,14.76,77434,0
+SPE.US,D,20241101,000000,14.76,14.85,14.7,14.72,62829,0
+SPE.US,D,20241104,000000,14.78,14.7935,14.62,14.65,34021,0
+SPE.US,D,20241105,000000,14.64,14.81,14.5514,14.76,76836,0
+SPE.US,D,20241106,000000,14.86,15.0386,14.86,15,48648,0
+SPE.US,D,20241107,000000,15.09,15.25,15.02,15.22,59013,0
+SPE.US,D,20241108,000000,15.29,15.3499,15.1206,15.15,54745,0
+SPE.US,D,20241111,000000,15.15,15.19,14.96,15.01,64048,0
+SPE.US,D,20241112,000000,15.06,15.15,14.9404,14.95,37401,0
+SPE.US,D,20241113,000000,15.044,15.1199,14.94,14.94,33295,0
+SPE.US,D,20241114,000000,15,15,14.9537,15,25437,0
+SPE.US,D,20241115,000000,15.1799,15.39,15,15.33,123849,0
+SPE.US,D,20241118,000000,15.3406,15.47,15.25,15.29,68639,0
+SPE.US,D,20241119,000000,15.05,15.25,14.7201,14.93,130682,0
+SPE.US,D,20241120,000000,14.9429,15,14.74,14.81,35375,0
+SPE.US,D,20241121,000000,14.78,14.85,14.65,14.79,70626,0
+SPE.US,D,20241122,000000,14.84,14.95,14.8286,14.93,30400,0
+SPE.US,D,20241125,000000,15,15.3,15,15.11,35111,0
+SPE.US,D,20241126,000000,15.2209,15.2517,15.01,15.06,31126,0
+SPE.US,D,20241127,000000,15.12,15.22,15.0377,15.18,31566,0
+SPE.US,D,20241129,000000,15.27,15.5,15.27,15.42,50507,0
+SPE.US,D,20241202,000000,15.4716,15.59,15.35,15.35,51212,0
+SPE.US,D,20241203,000000,15.4418,15.49,15.33,15.36,31374,0
+SPE.US,D,20241204,000000,15.4026,15.47,15.26,15.27,35210,0
+SPE.US,D,20241205,000000,15.27,15.38,15.17,15.23,24150,0
+SPE.US,D,20241206,000000,15.38,15.4,15.24,15.3789,26584,0
+SPE.US,D,20241209,000000,15.35,15.42,15.3,15.4,29047,0
+SPE.US,D,20241210,000000,15.355,15.64,15.22,15.43,30072,0
+SPE.US,D,20241211,000000,15.39,15.6181,15.2683,15.51,15136,0
+SPE.US,D,20241212,000000,15.485,15.74,15.35,15.45,44373,0
+SPE.US,D,20241213,000000,15.5708,15.7207,15.414,15.53,29281,0
+SPE.US,D,20241216,000000,15.47,15.53,15.15,15.36,50488,0
+SPE.US,D,20241217,000000,15.11,15.11,14.8,14.88,82569,0
+SPE.US,D,20241218,000000,14.85,14.99,14.501,14.51,90123,0
+SPE.US,D,20241219,000000,14.6,14.66,14.4001,14.43,26216,0
+SPE.US,D,20241220,000000,14.43,14.6513,14.43,14.61,43040,0
+SPE.US,D,20241223,000000,14.7,14.7599,14.47,14.59,23666,0
+SPE.US,D,20241224,000000,14.6725,14.69,14.59,14.69,32567,0
+SPE.US,D,20241226,000000,14.63,14.79,14.62,14.76,30889,0
+SPE.US,D,20241227,000000,14.7,14.75,14.53,14.55,11027,0
+SPE.US,D,20241230,000000,14.455,14.72,14.34,14.58,82321,0
+SPE.US,D,20241231,000000,14.67,14.79,14.6,14.63,19039,0
+SPE.US,D,20250102,000000,14.738,14.79,14.31,14.71,24473,0
+SPE.US,D,20250103,000000,14.68,14.93,14.66,14.84,26920,0
+SPE.US,D,20250106,000000,14.93,15.1904,14.73,14.99,50704,0
+SPE.US,D,20250107,000000,15.045,15.145,14.846,15,34382,0
+SPE.US,D,20250108,000000,15.03,15.03,14.95,15,14038,0
+SPE.US,D,20250110,000000,14.97,14.99,14.77,14.87,18583,0
+SPE.US,D,20250113,000000,14.9,15.0107,14.5001,14.7,54111,0
+SPE.US,D,20250114,000000,14.7169,14.82,14.7169,14.74,18659,0
+SPE.US,D,20250115,000000,14.76,15.04,14.76,14.95,28400,0
+SPE.US,D,20250116,000000,14.925,15.17,14.87,15.01,34760,0
+SPE.US,D,20250117,000000,15.0828,15.1648,15.01,15.045,37386,0
+SPE.US,D,20250121,000000,15.02,15.1682,14.9205,15.07,59233,0
+SPE.US,D,20250122,000000,15.07,15.22,15.0611,15.17,20245,0
+SPE.US,D,20250123,000000,15.1285,15.32,15.11,15.2332,19628,0
+SPE.US,D,20250124,000000,15.237,15.45,15.143,15.34,64092,0
+SPE.US,D,20250127,000000,15.3043,15.34,15.05,15.23,74973,0
+SPE.US,D,20250128,000000,15.33,15.33,15.2,15.25,20405,0
+SPE.US,D,20250129,000000,15.285,15.37,15.2,15.3,52657,0
+SPE.US,D,20250130,000000,15.35,15.55,15.2822,15.45,60828,0
+SPE.US,D,20250131,000000,15.5,15.53,15.4,15.4791,31964,0
+SPE.US,D,20250203,000000,15.5,15.55,15.24,15.47,181454,0
+SPE.US,D,20250204,000000,15.5,15.5962,15.47,15.54,102324,0
+SPE.US,D,20250205,000000,15.63,15.87,15.54,15.65,209150,0
+SPE.US,D,20250206,000000,15.75,15.75,15.5599,15.6,102226,0
+SPE.US,D,20250207,000000,15.64,15.76,15.54,15.6,71074,0
+SPE.US,D,20250210,000000,15.74,15.75,15.62,15.68,76848,0
+SPE.US,D,20250211,000000,15.7,15.7001,15.502,15.52,88121,0
+SPE.US,D,20250212,000000,15.52,15.59,15.46,15.47,51643,0
+SPE.US,D,20250213,000000,15.5,15.54,15.44,15.535,78181,0
+SPE.US,D,20250214,000000,15.5299,15.75,15.52,15.56,36821,0
+SPE.US,D,20250218,000000,15.6,15.66,15.45,15.52,48602,0
+SPE.US,D,20250219,000000,15.52,15.56,15.41,15.56,71682,0
+SPE.US,D,20250220,000000,15.55,15.6899,15.42,15.57,42184,0
+SPE.US,D,20250221,000000,15.57,15.7056,15.45,15.48,27595,0
+SPE.US,D,20250224,000000,15.49,15.6556,15.34,15.34,57941,0
+SPE.US,D,20250225,000000,15.38,15.4515,15.1,15.22,57048,0
+SPE.US,D,20250226,000000,15.22,15.5226,15.22,15.29,19486,0
+SPE.US,D,20250227,000000,15.335,15.4,15.1501,15.18,27721,0
+SPE.US,D,20250228,000000,15.27,15.29,15.21,15.27,43506,0
+SPE.US,D,20250303,000000,15.39,15.585,15.3397,15.48,72457,0
+SPE.US,D,20250304,000000,15.38,15.45,15.2,15.2601,36952,0
+SPE.US,D,20250305,000000,15.2863,15.4995,15.2008,15.28,16614,0
+SPE.US,D,20250306,000000,15.22,15.408,15.07,15.07,29645,0
+SPE.US,D,20250307,000000,15.12,15.1999,15.11,15.19,17525,0
+SPE.US,D,20250310,000000,15.15,15.169,14.85,14.89,76250,0
+SPE.US,D,20250311,000000,15.18,15.18,14.7,14.82,68488,0
+SPE.US,D,20250312,000000,14.88,15.055,14.7,14.91,51855,0
+SPE.US,D,20250313,000000,14.99,14.99,14.85,14.88,47106,0
+SPE.US,D,20250314,000000,14.922,15.09,14.875,15.09,37482,0
+SPE.US,D,20250317,000000,14.95,15.15,14.94,15.01,105238,0
+SPE.US,D,20250318,000000,14.88,15.03,14.82,14.93,29780,0
+SPE.US,D,20250319,000000,14.9714,15.09,14.92,14.98,28873,0
+SPE.US,D,20250320,000000,14.905,15.0754,14.8396,15.03,27823,0
+SPE.US,D,20250321,000000,14.94,15.037,14.8699,14.97,19254,0
+SPE.US,D,20250324,000000,15.04,15.2,14.96,15.16,61295,0
+SPE.US,D,20250325,000000,15.16,15.25,15.155,15.2,14544,0
+SPE.US,D,20250326,000000,15.26,15.31,15.13,15.14,28852,0
+SPE.US,D,20250327,000000,15.155,15.27,15.11,15.11,36515,0
+SPE.US,D,20250328,000000,15.0263,15.17,14.9,14.95,54728,0
+SPE.US,D,20250331,000000,14.85,15.026,14.72,15.0215,56571,0
+SPE.US,D,20250401,000000,15.04,15.1699,14.88,15.05,37975,0
+SPE.US,D,20250402,000000,15.04,15.18,15.04,15.12,11853,0
+SPE.US,D,20250403,000000,15,15,14.6,14.73,62946,0
+SPE.US,D,20250404,000000,14.35,14.6,13.75,13.8,203506,0
+SPE.US,D,20250407,000000,13.58,13.58,12.7218,13.34,135853,0
+SPE.US,D,20250408,000000,13.78,14.0289,13.1401,13.51,95416,0
+SPE.US,D,20250409,000000,13.44,14.31,13.1401,14.26,63548,0
+SPE.US,D,20250410,000000,14.29,14.4721,13.78,14.01,16321,0
+SPE.US,D,20250411,000000,14.005,14.32,13.9,13.99,98796,0
+SPE.US,D,20250414,000000,14.1556,14.1556,13.82,14.02,53934,0
+SPE.US,D,20250415,000000,14.0991,14.37,14.01,14.09,33593,0
+SPE.US,D,20250416,000000,14.1061,14.3783,13.91,14.04,29751,0
+SPE.US,D,20250417,000000,14.2001,14.3507,14.09,14.14,40250,0
+SPE.US,D,20250421,000000,14.1,14.1,13.8001,13.86,31963,0
+SPE.US,D,20250422,000000,13.97,14.15,13.8793,14.13,28087,0
+SPE.US,D,20250423,000000,14.4,14.52,14.285,14.37,134310,0
+SPE.US,D,20250424,000000,14.35,14.62,14.27,14.44,19657,0
+SPE.US,D,20250425,000000,14.4,14.71,14.2532,14.475,28112,0
+SPE.US,D,20250428,000000,14.39,14.6157,14.33,14.46,50516,0
+SPE.US,D,20250429,000000,14.48,14.75,14.43,14.73,37019,0
+SPE.US,D,20250430,000000,14.4918,14.72,14.47,14.56,38780,0
+SPE.US,D,20250501,000000,14.675,14.85,14.6,14.7,117586,0
+SPE.US,D,20250502,000000,14.83,14.9,14.7736,14.85,45675,0
+SPE.US,D,20250505,000000,14.8,14.9,14.77,14.85,18842,0
+SPE.US,D,20250506,000000,14.8005,14.85,14.75,14.81,13015,0
+SPE.US,D,20250507,000000,14.9,14.915,14.77,14.8,22365,0
+SPE.US,D,20250508,000000,14.9183,14.94,14.8008,14.84,20859,0
+SPE.US,D,20250509,000000,14.85,14.9298,14.75,14.8,25509,0
+SPE.US,D,20250512,000000,15,15.1498,14.92,15.03,22061,0
+SPE.US,D,20250513,000000,15.03,15.25,14.98,15.15,23631,0
+SPE.US,D,20250514,000000,15.1924,15.22,15.125,15.17,21539,0
+SPE.US,D,20250515,000000,15.122,15.2,15.0275,15.14,11849,0
+SPE.US,D,20250516,000000,15.1621,15.24,15.1368,15.23,59008,0
+SPE.US,D,20250519,000000,15.18,15.24,15.08,15.24,25703,0
+SPE.US,D,20250520,000000,15.0647,15.24,15.0647,15.23,19862,0
+SPE.US,D,20250521,000000,15.1504,15.35,15.09,15.09,24924,0
+SPE.US,D,20250522,000000,15.0417,15.2309,14.9,15,16983,0
+SPE.US,D,20250523,000000,14.92,15.25,14.92,14.9785,3902,0
+SPE.US,D,20250527,000000,15.125,15.25,14.948,14.97,22360,0
+SPE.US,D,20250528,000000,15.1,15.1,14.9505,15.0455,12097,0
+SPE.US,D,20250529,000000,15.1,15.25,15.0047,15.16,26207,0
+SPE.US,D,20250530,000000,15.15,15.25,15.03,15.15,21704,0
+SPE.US,D,20250602,000000,15.2,15.25,15.1,15.14,27583,0
+SPE.US,D,20250603,000000,15.16,15.2225,15,15.13,19118,0
+SPE.US,D,20250604,000000,15.15,15.2,15.0493,15.1192,26866,0
+SPE.US,D,20250605,000000,15.11,15.2,15.06,15.09,20588,0
+SPE.US,D,20250606,000000,15.1176,15.205,15.1,15.19,25004,0
+SPE.US,D,20250609,000000,15.2,15.35,15.2,15.21,33161,0
+SPE.US,D,20250610,000000,15.2,15.277,15.19,15.27,23183,0
+SPE.US,D,20250611,000000,15.25,15.26,15.2019,15.25,28679,0
+SPE.US,D,20250612,000000,15.22,15.275,15.19,15.26,10645,0
+SPE.US,D,20250613,000000,15.2061,15.27,15.15,15.2,37418,0
+SPE.US,D,20250616,000000,15.27,15.2943,15.19,15.27,35421,0
+SPE.US,D,20250617,000000,15.127,15.1624,15.04,15.1,15927,0
+SPE.US,D,20250618,000000,15.0001,15.13,15.0001,15.1,11294,0
+SPE.US,D,20250620,000000,15.08,15.1,14.93,14.97,40142,0
+SPE.US,D,20250623,000000,14.94,15.1,14.91,15.06,54763,0
+SPE.US,D,20250624,000000,15.0116,15.2017,15.0116,15.15,67995,0
+SPE.US,D,20250625,000000,15.18,15.255,15.18,15.25,18340,0
+SPE.US,D,20250626,000000,15.25,15.35,15.25,15.31,16617,0
+SPE.US,D,20250627,000000,15.275,15.43,15.275,15.38,30353,0
+SPE.US,D,20250630,000000,15.43,15.5,15.346,15.49,57979,0
+SPE.US,D,20250701,000000,15.49,15.695,15.3154,15.61,28836,0
+SPE.US,D,20250702,000000,15.455,15.61,15.3401,15.6,64105,0
+SPE.US,D,20250703,000000,15.64,15.72,15.6011,15.67,11489,0
+SPE.US,D,20250707,000000,15.58,15.6508,15.49,15.49,38408,0
+SPE.US,D,20250708,000000,15.6,15.6,15.5,15.5115,15523,0
+SPE.US,D,20250709,000000,15.57,15.66,15.46,15.48,17790,0
+SPE.US,D,20250710,000000,15.528,15.6999,15.4,15.54,32465,0
+SPE.US,D,20250711,000000,15.54,15.62,15.37,15.47,47515,0
+SPE.US,D,20250714,000000,15.47,15.5522,15.37,15.5,25867,0
+SPE.US,D,20250715,000000,15.49,15.5599,15.43,15.5,29807,0
+SPE.US,D,20250716,000000,15.535,15.56,15.37,15.45,18915,0
+SPE.US,D,20250717,000000,15.464,15.51,15.27,15.51,61578,0
+SPE.US,D,20250718,000000,15.56,15.56,15.4,15.5,21978,0
+SPE.US,D,20250721,000000,15.5,15.65,15.46,15.62,35257,0
+SPE.US,D,20250722,000000,15.52,15.6273,15.35,15.49,21243,0
+SPE.US,D,20250723,000000,15.6067,15.6067,15.49,15.51,21792,0
+SPE.US,D,20250724,000000,15.5655,15.58,15.465,15.51,17163,0
+SPE.US,D,20250725,000000,15.6,15.6,15.5,15.535,8733,0
+SPE.US,D,20250728,000000,15.5244,15.54,15.34,15.413,35628,0
+SPE.US,D,20250729,000000,15.41,15.47,15.4,15.43,30238,0
+SPE.US,D,20250730,000000,15.45,15.47,15.34,15.38,29065,0
+SPE.US,D,20250731,000000,15.455,15.5299,15.34,15.4,56508,0
+SPE.US,D,20250801,000000,15.29,15.34,15.08,15.16,29645,0
+SPE.US,D,20250804,000000,15.1159,15.2999,15.1159,15.23,31006,0
+SPE.US,D,20250805,000000,15.19,15.22,15.0926,15.19,18301,0
+SPE.US,D,20250806,000000,15.2,15.49,15.1999,15.4,71507,0
+SPE.US,D,20250807,000000,15.3351,15.4899,15.3351,15.48,17775,0
+SPE.US,D,20250808,000000,15.35,15.49,15.35,15.42,22796,0
+SPE.US,D,20250811,000000,15.46,15.48,15.3501,15.42,31176,0
+SPE.US,D,20250812,000000,15.3961,15.5,15.3501,15.5,23570,0
+SPE.US,D,20250813,000000,15.3618,15.59,15.3618,15.53,25640,0
+SPE.US,D,20250814,000000,15.49,15.5699,15.48,15.495,6448,0
+SPE.US,D,20250815,000000,15.495,15.55,15.4614,15.53,12641,0
+SPE.US,D,20250818,000000,15.47,15.5132,15.4338,15.45,67594,0
+SPE.US,D,20250819,000000,15.35,15.43,15.34,15.41,20975,0
+SPE.US,D,20250820,000000,15.452,15.452,15.3601,15.39,26886,0
+SPE.US,D,20250821,000000,15.36,15.4699,15.33,15.36,22481,0
+SPE.US,D,20250822,000000,15.37,15.65,15.37,15.65,30494,0
+SPE.US,D,20250825,000000,15.59,15.65,15.51,15.51,17962,0
+SPE.US,D,20250826,000000,15.53,15.59,15.51,15.59,40587,0
+SPE.US,D,20250827,000000,15.55,15.59,15.5201,15.565,13408,0
+SPE.US,D,20250828,000000,15.57,15.67,15.5543,15.62,21256,0
+SPE.US,D,20250829,000000,15.63,15.69,15.62,15.68,30923,0
+SPE.US,D,20250902,000000,15.6045,15.66,15.6,15.65,33032,0
+SPE.US,D,20250903,000000,15.62,15.64,15.6,15.63,20232,0
+SPE.US,D,20250904,000000,15.6,15.7199,15.6,15.715,16460,0
+SPE.US,D,20250905,000000,15.675,15.77,15.6701,15.725,39813,0
+SPE.US,D,20250908,000000,15.7293,15.78,15.7,15.76,26645,0
+SPE.US,D,20250909,000000,15.79,15.8245,15.71,15.7732,29384,0
+SPE.US,D,20250910,000000,15.7501,15.86,15.7501,15.83,38343,0
+SPE.US,D,20250911,000000,15.86,15.92,15.86,15.91,43809,0
+SPE.US,D,20250912,000000,15.866,15.94,15.83,15.9,25555,0
+SPE.US,D,20250915,000000,15.9545,15.985,15.75,15.84,44722,0
+SPE.US,D,20250916,000000,15.7,15.74,15.55,15.58,27457,0
+SPE.US,D,20250917,000000,15.645,15.7,15.52,15.54,48338,0
+SPE.US,D,20250918,000000,15.55,15.8499,15.54,15.6,23052,0
+SPE.US,D,20250919,000000,15.62,15.68,15.5275,15.66,35490,0
+SPE.US,D,20250922,000000,15.6487,15.67,15.58,15.64,55600,0
+SPE.US,D,20250923,000000,15.601,15.7,15.56,15.56,17092,0
+SPE.US,D,20250924,000000,15.52,15.68,15.52,15.52,34595,0
+SPE.US,D,20250925,000000,15.61,15.61,15.47,15.47,33849,0
+SPE.US,D,20250926,000000,15.59,15.62,15.52,15.6,10659,0
+SPE.US,D,20250929,000000,15.565,15.6266,15.42,15.46,66400,0
+SPE.US,D,20250930,000000,15.4815,15.51,15.4001,15.5,24055,0
+SPE.US,D,20251001,000000,15.5,15.53,15.45,15.52,18152,0
+SPE.US,D,20251002,000000,15.51,15.58,15.46,15.52,17702,0
+SPE.US,D,20251003,000000,15.6,15.6699,15.4707,15.59,29515,0
+SPE.US,D,20251006,000000,15.65,15.68,15.5601,15.58,17669,0
+SPE.US,D,20251007,000000,15.55,15.6544,15.45,15.51,30151,0
+SPE.US,D,20251008,000000,15.5516,15.67,15.5415,15.59,25389,0
+SPE.US,D,20251009,000000,15.62,15.63,15.54,15.58,15490,0
+SPE.US,D,20251010,000000,15.5272,15.58,15.17,15.27,42987,0
+SPE.US,D,20251013,000000,15.4,15.47,15.3,15.39,21535,0
+SPE.US,D,20251014,000000,15.3623,15.4499,15.289,15.405,18280,0
+SPE.US,D,20251015,000000,15.42,15.58,15.42,15.54,9949,0
+SPE.US,D,20251016,000000,15.57,15.5899,15.33,15.345,11008,0
+SPE.US,D,20251017,000000,15.5478,15.5478,15.3,15.44,42833,0
+SPE.US,D,20251020,000000,15.4,15.4822,15.36,15.44,26899,0
+SPE.US,D,20251021,000000,15.3123,15.43,15.2501,15.3399,20797,0
+SPE.US,D,20251022,000000,15.3,15.3,15.15,15.2,16538,0
+SPE.US,D,20251023,000000,15.2,15.36,15.18,15.31,22159,0
+SPE.US,D,20251024,000000,15.363,15.4175,15.32,15.33,24429,0
+SPE.US,D,20251027,000000,15.33,15.4647,15.33,15.37,40562,0
+SPE.US,D,20251028,000000,15.37,15.4396,15.25,15.3,15758,0
+SPE.US,D,20251029,000000,15.39,15.41,15.18,15.21,19837,0
+SPE.US,D,20251030,000000,15.2,15.46,15.2,15.31,22424,0
+SPE.US,D,20251031,000000,15.35,15.5,15.2,15.2,21419,0
+SPE.US,D,20251103,000000,15.325,15.36,15.1701,15.25,20629,0
+SPE.US,D,20251104,000000,15.235,15.33,15.14,15.156,23920,0
+SPE.US,D,20251105,000000,15.16,15.3296,15.15,15.2,31890,0
+SPE.US,D,20251106,000000,15.21,15.308,15.15,15.19,9401,0
+SPE.US,D,20251107,000000,15.25,15.294,15.11,15.18,17979,0
+SPE.US,D,20251110,000000,15.25,15.36,15.19,15.32,19282,0
+SPE.US,D,20251111,000000,15.32,15.432,15.32,15.38,13744,0
+SPE.US,D,20251112,000000,15.45,15.5494,15.37,15.41,41401,0
+SPE.US,D,20251113,000000,15.37,15.54,15.1846,15.25,16712,0
+SPE.US,D,20251114,000000,15.24,15.36,15.15,15.29,16206,0
+SPE.US,D,20251117,000000,15.29,15.425,15.165,15.3,18229,0
+SPE.US,D,20251118,000000,15.2384,15.2384,15.04,15.07,13434,0
+SPE.US,D,20251119,000000,15.05,15.276,15.01,15.01,26643,0
+SPE.US,D,20251120,000000,15.12,15.2,14.89,14.89,49252,0
+SPE.US,D,20251121,000000,14.9,15.045,14.89,14.95,40068,0
+SPE.US,D,20251124,000000,14.97,15.065,14.9,14.97,25323,0
+SPE.US,D,20251125,000000,14.94,15.1899,14.91,14.92,47817,0
+SPE.US,D,20251126,000000,14.95,15.08,14.91,15.02,38563,0
+SPE.US,D,20251128,000000,15.05,15.3799,15.05,15.36,22879,0
+SPE.US,D,20251201,000000,15.33,15.45,15.31,15.36,22127,0
+SPE.US,D,20251202,000000,15.36,15.43,15.25,15.27,26229,0
+SPE.US,D,20251203,000000,15.27,15.49,15.15,15.37,39524,0
+SPE.US,D,20251204,000000,15.1801,15.4899,15.1801,15.32,24959,0
+SPE.US,D,20251205,000000,15.35,15.4,15.27,15.3,22478,0
+SPE.US,D,20251208,000000,15.3,15.36,15.255,15.29,43698,0
+SPE.US,D,20251209,000000,15.3342,15.3997,15.28,15.31,10988,0
+SPE.US,D,20251210,000000,15.3793,15.48,15.27,15.338,16884,0
+SPE.US,D,20251211,000000,15.4599,15.4599,15.36,15.4,19078,0
+SPE.US,D,20251212,000000,15.41,15.46,15.3,15.3,25085,0
+SPE.US,D,20251215,000000,15.32,15.4299,15.24,15.33,33295,0
+SPE.US,D,20251216,000000,15.2,15.2992,15.0405,15.14,41432,0
+SPE.US,D,20251217,000000,15.1901,15.2399,15.02,15.07,17198,0
+SPE.US,D,20251218,000000,15.13,15.43,15.12,15.2099,18819,0
+SPE.US,D,20251219,000000,15.21,15.3672,15.2001,15.32,15192,0
+SPE.US,D,20251222,000000,15.38,15.47,15.34,15.39,61582,0
+SPE.US,D,20251223,000000,15.43,15.46,15.27,15.41,36897,0
+SPE.US,D,20251224,000000,15.47,15.4769,15.42,15.45,14224,0
+SPE.US,D,20251226,000000,15.45,15.56,15.45,15.56,60115,0
+SPE.US,D,20251229,000000,15,15.02,14.51,14.51,171690,0
+SPE.US,D,20251230,000000,14.51,14.9599,14.5,14.61,71785,0
+SPE.US,D,20251231,000000,14.63,14.75,14.56,14.69,47758,0
+SPE.US,D,20260102,000000,14.825,14.831,14.66,14.75,46695,0
+SPE.US,D,20260105,000000,14.818,14.9,14.71,14.84,42935,0
+SPE.US,D,20260106,000000,14.915,14.9478,14.84,14.9,18674,0
+SPE.US,D,20260107,000000,14.9,14.9,14.81,14.84,37948,0
+SPE.US,D,20260108,000000,14.87,14.9,14.83,14.9,27004,0
+SPE.US,D,20260109,000000,14.9086,15,14.9,14.95,39744,0
+SPE.US,D,20260112,000000,14.9999,15,14.9101,14.98,50571,0
+SPE.US,D,20260113,000000,14.96,15.1396,14.96,15.03,40292,0
+SPE.US,D,20260114,000000,15,15.13,15,15.112,47620,0
+SPE.US,D,20260115,000000,15.12,15.26,15.12,15.2,71923,0
+SPE.US,D,20260116,000000,15.1444,15.23,15.1444,15.2,42058,0
+SPE.US,D,20260120,000000,15.2,15.2,14.82,14.82,100508,0
+SPE.US,D,20260121,000000,14.78,15,14.72,14.92,52854,0
+SPE.US,D,20260122,000000,14.97,15.085,14.94,15.01,81606,0
+SPE.US,D,20260123,000000,15,15.06,14.926,14.95,31225,0
+SPE.US,D,20260126,000000,14.9909,14.9955,14.93,14.95,14782,0
+SPE.US,D,20260127,000000,15,15.02,14.92,14.94,27317,0
+SPE.US,D,20260128,000000,14.94,14.9967,14.88,14.88,26883,0
+SPE.US,D,20260129,000000,14.95,15.01,14.89,14.97,43741,0
+SPE.US,D,20260130,000000,14.8801,15,14.87,14.87,28859,0
+SPE.US,D,20260202,000000,14.92,14.944786,14.88,14.88,55126,0
+SPE.US,D,20260203,000000,14.8893,14.94,14.81,14.84,77562,0
+SPE.US,D,20260204,000000,14.8418,14.95,14.7901,14.9,42522,0
+SPE.US,D,20260205,000000,14.91,14.94,14.8234,14.83,21289,0
+SPE.US,D,20260206,000000,14.92,14.98,14.84,14.94,132158,0
+SPE.US,D,20260209,000000,14.8501,14.97,14.846,14.97,28497,0
+SPE.US,D,20260210,000000,14.98,15.0818,14.88,15.052,50775,0
+SPE.US,D,20260211,000000,15.09,15.13,15.0121,15.06,52720,0
+SPE.US,D,20260212,000000,15.1,15.12,14.94,14.95,79371,0
+SPE.US,D,20260213,000000,14.98,15.05,14.95,15.04,65124,0
+SPE.US,D,20260217,000000,14.94,14.95,14.8103,14.89,22997,0
+SPE.US,D,20260218,000000,14.9611,15.04,14.91,14.95,30445,0
diff --git a/daily/us/nyse stocks/2/spe_c.us.txt b/daily/us/nyse stocks/2/spe_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7537a6ae4d42a546065f18d2e94aaa3ec95be43b
--- /dev/null
+++ b/daily/us/nyse stocks/2/spe_c.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPE_C.US,D,20220131,000000,25.0001,25.0501,25,25.01,2949,0
+SPE_C.US,D,20220201,000000,25.01,25.0101,25.01,25.01,2212,0
+SPE_C.US,D,20220203,000000,25.0301,25.04,25.01,25.01,700,0
+SPE_C.US,D,20220204,000000,25.01,25.0101,25,25,2105,0
+SPE_C.US,D,20220207,000000,25.01,25.01,24.98,24.98,970,0
+SPE_C.US,D,20220208,000000,24.99,25.02,24.99,25.02,404,0
+SPE_C.US,D,20220210,000000,25,25,24.95,24.95,5420,0
+SPE_C.US,D,20220211,000000,25,25,24.96,24.9601,18392,0
+SPE_C.US,D,20220214,000000,24.95,25,24.95,25,632,0
+SPE_C.US,D,20220215,000000,24.96,24.99,24.96,24.96,901,0
+SPE_C.US,D,20220217,000000,24.98,24.99,24.98,24.99,500,0
+SPE_C.US,D,20220218,000000,24.9995,24.9995,24.85,24.85,21800,0
+SPE_C.US,D,20220222,000000,24.8301,24.95,24.8301,24.87,1720,0
+SPE_C.US,D,20220223,000000,25,25.0001,25,25.0001,3340,0
+SPE_C.US,D,20220224,000000,24.86,24.88,24.8,24.88,2450,0
+SPE_C.US,D,20220228,000000,24.9,25.0001,24.9,25.0001,600,0
+SPE_C.US,D,20220301,000000,25.07,25.1,25.07,25.1,5000,0
+SPE_C.US,D,20220304,000000,25.03,25.03,25,25,2900,0
+SPE_C.US,D,20220307,000000,25.125,25.125,25.125,25.125,100,0
+SPE_C.US,D,20220308,000000,25,25.0625,25,25.0625,400,0
+SPE_C.US,D,20220311,000000,25,25,25,25,16732,0
+SPE_C.US,D,20220315,000000,25.1,25.1,25.1,25.1,15931,0
+SPE_C.US,D,20220316,000000,24.95,24.95,24.84,24.84,17402,0
+SPE_C.US,D,20220323,000000,24.75,24.9,24.75,24.9,1154,0
+SPE_C.US,D,20220328,000000,25.05,25.05,25.05,25.05,2038,0
+SPE_C.US,D,20220329,000000,24.85,25.04,24.85,25.03,1838,0
+SPE_C.US,D,20220330,000000,25.04,25.04,25.04,25.04,405,0
+SPE_C.US,D,20220404,000000,24.95,24.9501,24.5301,24.7,6925,0
+SPE_C.US,D,20220406,000000,24.7,24.7,24.5888,24.59,22829,0
+SPE_C.US,D,20220407,000000,24.6,24.61,24.59,24.6,19302,0
+SPE_C.US,D,20220408,000000,24.58,24.893,24.55,24.893,2854,0
+SPE_C.US,D,20220414,000000,24.69,24.69,24.6,24.6001,2072,0
+SPE_C.US,D,20220419,000000,24.825,24.825,24.515,24.525,8658,0
+SPE_C.US,D,20220420,000000,24.785,24.785,24.475,24.475,9345,0
+SPE_C.US,D,20220421,000000,24.5,24.5,24.42,24.43,11620,0
+SPE_C.US,D,20220422,000000,24.4,24.44,24.3754,24.44,1280,0
+SPE_C.US,D,20220425,000000,24.6,24.6,24.4266,24.44,5243,0
+SPE_C.US,D,20220426,000000,24.41,24.42,24.05,24.0501,12484,0
+SPE_C.US,D,20220427,000000,23.75,23.75,23.5,23.55,7391,0
+SPE_C.US,D,20220428,000000,23.9,24.68,23.7501,24.24,5028,0
+SPE_C.US,D,20220429,000000,23.55,23.625,23.5,23.625,24516,0
+SPE_C.US,D,20220502,000000,23.55,23.7,23.55,23.7,18609,0
+SPE_C.US,D,20220503,000000,23.3501,24.045,23.35,23.7001,2700,0
+SPE_C.US,D,20220504,000000,23.4,23.4,23.4,23.4,7380,0
+SPE_C.US,D,20220505,000000,23.51,23.53,23.51,23.53,10569,0
+SPE_C.US,D,20220506,000000,23.53,23.65,23.53,23.65,2240,0
+SPE_C.US,D,20220509,000000,23.9265,23.9265,23.9265,23.9265,16860,0
+SPE_C.US,D,20220511,000000,23.55,23.5537,23.55,23.55,19409,0
+SPE_C.US,D,20220513,000000,23.702,23.702,23.702,23.702,15909,0
+SPE_C.US,D,20220517,000000,23.91,23.92,23.91,23.92,537,0
+SPE_C.US,D,20220518,000000,24.2,24.2,24.2,24.2,16424,0
+SPE_C.US,D,20220524,000000,24.2,24.2,24.2,24.2,147,0
+SPE_C.US,D,20220525,000000,24.215,24.215,24.215,24.215,120,0
+SPE_C.US,D,20220526,000000,24.23,24.23,24.23,24.23,873,0
+SPE_C.US,D,20220606,000000,24.25,24.515,24.25,24.515,1852,0
+SPE_C.US,D,20220607,000000,24.36,24.36,24.3,24.3,1308,0
+SPE_C.US,D,20220609,000000,24.45,24.45,24.45,24.45,144,0
+SPE_C.US,D,20220614,000000,24.35,24.35,24.3,24.3,2100,0
+SPE_C.US,D,20220615,000000,24.515,24.515,24.3,24.3,501,0
+SPE_C.US,D,20220616,000000,24.3,24.444,23.85,24.444,1000,0
+SPE_C.US,D,20220622,000000,23.8765,23.8765,23.72,23.72,518,0
+SPE_C.US,D,20220627,000000,24.025,24.025,23.41,23.41,3645,0
+SPE_C.US,D,20220628,000000,23.95,23.95,23.32,23.32,1497,0
+SPE_C.US,D,20220629,000000,23.55,23.55,23.55,23.55,112,0
+SPE_C.US,D,20220630,000000,23.7,23.7,23.7,23.7,218,0
+SPE_C.US,D,20220705,000000,23.6,23.6,23.55,23.6,1559,0
+SPE_C.US,D,20220707,000000,23.6,23.6,23.55,23.55,1063,0
+SPE_C.US,D,20220711,000000,23.55,23.5501,23.55,23.55,1343,0
+SPE_C.US,D,20220712,000000,23.85,24.067,23.5,24,18037,0
+SPE_C.US,D,20220714,000000,23.95,23.95,23.95,23.95,250,0
+SPE_C.US,D,20220715,000000,23.53,24.39,23.5,24.0001,4096,0
+SPE_C.US,D,20220718,000000,24,24,24,24,611,0
+SPE_C.US,D,20220719,000000,23.98,24,23.98,24,1814,0
+SPE_C.US,D,20220720,000000,23.9945,23.9945,23.9945,23.9945,180,0
+SPE_C.US,D,20220721,000000,23.99,23.9986,23.46,23.48,903,0
+SPE_C.US,D,20220722,000000,23.45,23.51,23.45,23.51,1205,0
+SPE_C.US,D,20220725,000000,23.45,23.46,23.38,23.38,631,0
+SPE_C.US,D,20220726,000000,23.38,23.38,23.38,23.38,206,0
+SPE_C.US,D,20220727,000000,23.4,23.69,23.38,23.69,602,0
+SPE_C.US,D,20220729,000000,23.9999,23.9999,23.9999,23.9999,492,0
+SPE_C.US,D,20220804,000000,24,24,24,24,400,0
+SPE_C.US,D,20220805,000000,23.91,23.91,23.91,23.91,140,0
+SPE_C.US,D,20220808,000000,23.9,23.9,23.9,23.9,147,0
+SPE_C.US,D,20220809,000000,24.25,24.25,23.89,23.89,205,0
+SPE_C.US,D,20220810,000000,24,24,23.5,23.5,7491,0
+SPE_C.US,D,20220811,000000,24.95,24.95,23.5,23.85,10196,0
+SPE_C.US,D,20220812,000000,23.55,23.8,23.55,23.8,800,0
+SPE_C.US,D,20220815,000000,23.76,23.76,23.76,23.76,113,0
+SPE_C.US,D,20220816,000000,23.55,23.65,23.45,23.65,2772,0
+SPE_C.US,D,20220817,000000,23.9999,23.9999,23.7,23.7,833,0
+SPE_C.US,D,20220818,000000,23.7,23.74,23.7,23.74,1103,0
+SPE_C.US,D,20220819,000000,23.51,23.51,23.4899,23.5,2019,0
+SPE_C.US,D,20220822,000000,23.7499,23.75,23.5201,23.5201,6992,0
+SPE_C.US,D,20220823,000000,23.45,23.61,23.45,23.61,1200,0
+SPE_C.US,D,20220825,000000,23.71,23.71,23.71,23.71,197,0
+SPE_C.US,D,20220826,000000,23.5485,23.59,23.43,23.59,1027,0
+SPE_C.US,D,20220830,000000,23.7499,23.7499,23.7499,23.7499,122,0
+SPE_C.US,D,20220901,000000,23.42,23.59,23.42,23.59,545,0
+SPE_C.US,D,20220906,000000,23.7499,23.7499,23.7499,23.7499,182,0
+SPE_C.US,D,20220907,000000,23.585,23.6,23.42,23.54,1400,0
+SPE_C.US,D,20220908,000000,23.73,23.73,23.45,23.61,1307,0
+SPE_C.US,D,20220909,000000,23.45,23.71,23.4,23.71,2932,0
+SPE_C.US,D,20220912,000000,23.69,23.75,23.6,23.6,4164,0
+SPE_C.US,D,20220913,000000,23.58,23.59,23.58,23.59,35,0
+SPE_C.US,D,20220915,000000,23.75,23.75,23.75,23.75,116,0
+SPE_C.US,D,20220922,000000,23.16,23.19,23.1,23.1,7330,0
+SPE_C.US,D,20220923,000000,23.1,23.425,23.08,23.425,9006,0
+SPE_C.US,D,20220926,000000,23.0801,23.39,23.08,23.39,2582,0
+SPE_C.US,D,20220928,000000,23.08,23.08,22.9876,22.9876,1366,0
+SPE_C.US,D,20220929,000000,23.23,23.25,22.91,22.91,10000,0
+SPE_C.US,D,20220930,000000,23.2499,23.2499,22.31,23.2,2601,0
+SPE_C.US,D,20221006,000000,22.92,22.92,22.92,22.92,144,0
+SPE_C.US,D,20221007,000000,23.275,23.275,22.85,22.85,758,0
+SPE_C.US,D,20221011,000000,23.1,23.1,22.95,22.95,2000,0
+SPE_C.US,D,20221012,000000,22.9,23,22.8,22.95,2380,0
+SPE_C.US,D,20221013,000000,22.9,23.025,22.8,23.025,9373,0
+SPE_C.US,D,20221014,000000,22.8,22.8195,22.8,22.81,3200,0
+SPE_C.US,D,20221017,000000,22.86,22.86,22.8,22.81,1683,0
+SPE_C.US,D,20221019,000000,22.81,22.82,22.8,22.8,700,0
+SPE_C.US,D,20221025,000000,22.8,22.8,22.8,22.8,100,0
+SPE_C.US,D,20221026,000000,22.8,22.85,22.8,22.8,900,0
+SPE_C.US,D,20221028,000000,22.8,22.8,22.8,22.8,400,0
+SPE_C.US,D,20221031,000000,22.78,22.78,22.78,22.78,200,0
+SPE_C.US,D,20221101,000000,22.78,22.78,22.78,22.78,1100,0
+SPE_C.US,D,20221103,000000,22.9,22.9573,22.9,22.9573,299,0
+SPE_C.US,D,20221108,000000,23.48,23.48,22.65,23.2,1817,0
+SPE_C.US,D,20221114,000000,22.63,22.63,22.54,22.54,406,0
+SPE_C.US,D,20221115,000000,22.54,22.54,22.54,22.54,100,0
+SPE_C.US,D,20221117,000000,23,23,22.52,22.52,799,0
+SPE_C.US,D,20221118,000000,22.52,22.52,22.52,22.52,400,0
+SPE_C.US,D,20221121,000000,22.746,22.746,22.746,22.746,355,0
+SPE_C.US,D,20221122,000000,22.52,22.52,22.52,22.52,1329,0
+SPE_C.US,D,20221123,000000,22.85,22.8501,22.75,22.75,300,0
+SPE_C.US,D,20221125,000000,22.65,22.8,22.52,22.8,1600,0
+SPE_C.US,D,20221130,000000,22.54,22.54,22.54,22.54,200,0
+SPE_C.US,D,20221202,000000,22.65,22.65,22.65,22.65,750,0
+SPE_C.US,D,20221209,000000,22.75,22.8715,22.75,22.8715,1848,0
+SPE_C.US,D,20221214,000000,23.0001,23.075,23,23.075,3117,0
+SPE_C.US,D,20221215,000000,23.08,23.198,22.52,22.52,3812,0
+SPE_C.US,D,20221229,000000,22.65,22.65,22.65,22.65,105,0
+SPE_C.US,D,20221230,000000,22.7,22.85,19.92,22.69,20136,0
+SPE_C.US,D,20230103,000000,22.04,22.95,22,22.5,405,0
+SPE_C.US,D,20230104,000000,22.5,22.5,22.5,22.5,469,0
+SPE_C.US,D,20230106,000000,22.9999,22.9999,22.75,22.75,550,0
+SPE_C.US,D,20230112,000000,22.6001,22.6001,22.6,22.6,200,0
+SPE_C.US,D,20230113,000000,23,23,22.9,22.9,1452,0
+SPE_C.US,D,20230119,000000,22.71,22.71,22.71,22.71,12123,0
+SPE_C.US,D,20230120,000000,22.75,22.75,22.75,22.75,100,0
+SPE_C.US,D,20230123,000000,22.99,22.9997,22.99,22.9997,500,0
+SPE_C.US,D,20230124,000000,22.85,22.98,22.83,22.98,7457,0
+SPE_C.US,D,20230202,000000,22.81,22.81,22.7,22.7,1233,0
+SPE_C.US,D,20230213,000000,22.84,22.85,22.775,22.85,3580,0
+SPE_C.US,D,20230215,000000,22.78,22.78,22.74,22.7499,5075,0
+SPE_C.US,D,20230221,000000,22.7,22.7,22.5,22.59,39552,0
+SPE_C.US,D,20230222,000000,22.45,22.98,22.06,22.11,12752,0
+SPE_C.US,D,20230223,000000,22.09,22.45,22.09,22.42,700,0
+SPE_C.US,D,20230224,000000,22.96,22.96,22.5582,22.5582,200,0
+SPE_C.US,D,20230306,000000,22.18,22.27,22.18,22.27,474,0
+SPE_C.US,D,20230307,000000,22.25,22.28,22.25,22.28,548,0
+SPE_C.US,D,20230308,000000,22.25,22.35,22.24,22.24,4869,0
+SPE_C.US,D,20230314,000000,22.25,22.25,22.25,22.25,1206,0
+SPE_C.US,D,20230320,000000,22.96,22.98,22.25,22.25,11260,0
+SPE_C.US,D,20230321,000000,22.3,22.3,22.07,22.07,931,0
+SPE_C.US,D,20230322,000000,22.08,22.08,22.08,22.08,111,0
+SPE_C.US,D,20230323,000000,22.25,22.25,22.25,22.25,300,0
+SPE_C.US,D,20230324,000000,22.25,22.25,22.08,22.09,4748,0
+SPE_C.US,D,20230328,000000,22.1,22.1,22.07,22.07,800,0
+SPE_C.US,D,20230331,000000,22.85,22.85,22.85,22.85,201,0
+SPE_C.US,D,20230405,000000,22.15,22.4314,22.15,22.23,3000,0
+SPE_C.US,D,20230410,000000,22.5,22.9999,22.34,22.7001,4452,0
+SPE_C.US,D,20230411,000000,22.7,22.733,22.7,22.733,218,0
+SPE_C.US,D,20230412,000000,22.7,22.7,22.7,22.7,294,0
+SPE_C.US,D,20230413,000000,22.5,23,22.5,22.51,2310,0
+SPE_C.US,D,20230414,000000,22.5,22.5,22.5,22.5,700,0
+SPE_C.US,D,20230417,000000,22.5,22.675,22.5,22.5,900,0
+SPE_C.US,D,20230418,000000,22.5001,22.5001,22.5,22.5,732,0
+SPE_C.US,D,20230425,000000,22.5,22.98,22.35,22.5,1200,0
+SPE_C.US,D,20230427,000000,22.9997,23,22.9997,22.9998,1000,0
+SPE_C.US,D,20230428,000000,22.96,23,22.95,23,1601,0
+SPE_C.US,D,20230501,000000,22.81,23.365,22.6,22.6,6169,0
+SPE_C.US,D,20230503,000000,22.51,22.51,22.51,22.51,1428,0
+SPE_C.US,D,20230505,000000,22.6,22.6,22.5,22.52,10564,0
+SPE_C.US,D,20230512,000000,22.3,22.9,22.3,22.9,1104,0
+SPE_C.US,D,20230517,000000,22.5,22.5,22.5,22.5,140,0
+SPE_C.US,D,20230519,000000,22.53,22.53,22.31,22.32,18921,0
+SPE_C.US,D,20230522,000000,22.5,22.79,22.45,22.79,2900,0
+SPE_C.US,D,20230524,000000,23,23.95,22.5,22.5,1811,0
+SPE_C.US,D,20230526,000000,23.04,23.04,23.04,23.04,101,0
+SPE_C.US,D,20230531,000000,23.4605,23.4605,23.4605,23.4605,100,0
+SPE_C.US,D,20230606,000000,22.55,22.55,22.55,22.55,160,0
+SPE_C.US,D,20230612,000000,23.025,23.4,22.66,23.4,870,0
+SPE_C.US,D,20230614,000000,22.62,22.62,22.62,22.62,385,0
+SPE_C.US,D,20230615,000000,23.0999,23.1,22.875,23.1,4500,0
+SPE_C.US,D,20230616,000000,22.62,23.1,22.61,23.0999,9002,0
+SPE_C.US,D,20230620,000000,23,23.4,22.27,22.9999,8542,0
+SPE_C.US,D,20230622,000000,21.95,22.7,21.95,22.6,5542,0
+SPE_C.US,D,20230626,000000,22.4,22.65,22.4,22.65,1342,0
+SPE_C.US,D,20230628,000000,22.99,22.99,22.7001,22.7001,624,0
+SPE_C.US,D,20230629,000000,22.75,22.75,22.75,22.75,1222,0
+SPE_C.US,D,20230630,000000,22.99,23,22.9,22.9,1820,0
+SPE_C.US,D,20230703,000000,22.61,22.98,22.61,22.98,1834,0
+SPE_C.US,D,20230705,000000,22.61,22.7952,22.61,22.61,1979,0
+SPE_C.US,D,20230706,000000,22.8001,22.8001,22.8,22.8,2619,0
+SPE_C.US,D,20230707,000000,22.65,22.825,22.65,22.8,2118,0
+SPE_C.US,D,20230712,000000,22.85,22.8515,22.85,22.8515,251,0
+SPE_C.US,D,20230713,000000,22.85,22.8501,22.6,22.63,4514,0
+SPE_C.US,D,20230714,000000,22.675,22.8,22.675,22.7499,2962,0
+SPE_C.US,D,20230717,000000,22.75,22.7501,22.75,22.75,4109,0
+SPE_C.US,D,20230718,000000,22.75,22.875,22.75,22.75,5565,0
+SPE_C.US,D,20230719,000000,22.75,22.76,22.75,22.76,400,0
+SPE_C.US,D,20230721,000000,22.8,22.8,22.8,22.8,178,0
+SPE_C.US,D,20230724,000000,23,23,22.9999,23,2966,0
+SPE_C.US,D,20230725,000000,23,23,23,23,7563,0
+SPE_C.US,D,20230726,000000,22.99,22.9999,22.99,22.9999,2100,0
+SPE_C.US,D,20230727,000000,22.9999,22.9999,22.9,22.9475,7000,0
+SPE_C.US,D,20230801,000000,23,23,22.925,22.925,2747,0
+SPE_C.US,D,20230802,000000,22.9999,23,22.9999,23,3500,0
+SPE_C.US,D,20230803,000000,22.94,23,22.92,23,2141,0
+SPE_C.US,D,20230807,000000,22.8,23,22.8,23,900,0
+SPE_C.US,D,20230809,000000,23,23,23,23,2916,0
+SPE_C.US,D,20230810,000000,22.8,22.8001,22.8,22.8,900,0
+SPE_C.US,D,20230814,000000,22.86,22.86,22.86,22.86,100,0
+SPE_C.US,D,20230815,000000,22.92,22.92,22.85,22.8503,2268,0
+SPE_C.US,D,20230816,000000,22.6,22.95,22.6,22.712,1331,0
+SPE_C.US,D,20230817,000000,22.9,22.9,22.8999,22.8999,230,0
+SPE_C.US,D,20230818,000000,22.54,22.9999,22.54,22.71,1400,0
+SPE_C.US,D,20230821,000000,22.61,22.7,22.61,22.7,3235,0
+SPE_C.US,D,20230822,000000,22.76,22.76,22.76,22.76,100,0
+SPE_C.US,D,20230824,000000,22.7,22.7,22.7,22.7,300,0
+SPE_C.US,D,20230825,000000,22.9,23.25,22.9,23.25,616,0
+SPE_C.US,D,20230828,000000,22.7501,22.7501,22.7501,22.7501,100,0
+SPE_C.US,D,20230829,000000,23,23,22.8698,22.9999,5145,0
+SPE_C.US,D,20230905,000000,22.81,22.895,22.8,22.8,1418,0
+SPE_C.US,D,20230908,000000,22.75,22.7501,22.67,22.74,2500,0
+SPE_C.US,D,20230913,000000,22.75,22.86,22.75,22.75,1876,0
+SPE_C.US,D,20230918,000000,22.77,23,22.77,23,1125,0
+SPE_C.US,D,20230919,000000,22.815,22.815,22.4,22.65,1234,0
+SPE_C.US,D,20230925,000000,22.41,22.42,22.41,22.41,546,0
+SPE_C.US,D,20230929,000000,22.65,22.7,22.65,22.7,507,0
+SPE_C.US,D,20231003,000000,22.34,22.675,22.34,22.675,1616,0
+SPE_C.US,D,20231006,000000,22.34,22.5,22.34,22.4464,6269,0
+SPE_C.US,D,20231009,000000,22.41,22.45,22.4,22.4,3917,0
+SPE_C.US,D,20231010,000000,22.795,22.795,22.795,22.795,624,0
+SPE_C.US,D,20231013,000000,22.34,22.4,22.34,22.4,1100,0
+SPE_C.US,D,20231017,000000,22.4,22.4001,22.4,22.4001,560,0
+SPE_C.US,D,20231018,000000,22.34,22.3401,22.34,22.34,582,0
+SPE_C.US,D,20231024,000000,22.85,22.85,22.45,22.4501,1742,0
+SPE_C.US,D,20231025,000000,22.5075,22.5075,22.5075,22.5075,112,0
+SPE_C.US,D,20231026,000000,22.35,22.3501,22.35,22.35,2311,0
+SPE_C.US,D,20231027,000000,23.25,23.25,22.34,22.34,1300,0
+SPE_C.US,D,20231101,000000,23.1,23.1,22.3601,22.3601,907,0
+SPE_C.US,D,20231102,000000,22.36,22.36,22.32,22.32,5677,0
+SPE_C.US,D,20231106,000000,22.2,23.1,20.64,22.01,6904,0
+SPE_C.US,D,20231107,000000,22.64,22.8,22.47,22.47,874,0
+SPE_C.US,D,20231109,000000,22.35,22.35,22.2,22.2,1972,0
+SPE_C.US,D,20231114,000000,22.3,22.31,22.3,22.31,2508,0
+SPE_C.US,D,20231115,000000,22.35,22.35,22.35,22.35,790,0
+SPE_C.US,D,20231116,000000,22.6148,22.6148,22.5,22.5,12175,0
+SPE_C.US,D,20231117,000000,22.5417,22.5417,22.5417,22.5417,1715,0
+SPE_C.US,D,20231120,000000,22.825,22.825,22.825,22.825,420,0
+SPE_C.US,D,20231127,000000,22.48,22.8405,22.45,22.4501,1536,0
+SPE_C.US,D,20231128,000000,22.48,22.48,22.45,22.45,2909,0
+SPE_C.US,D,20231129,000000,22.78,22.85,22.78,22.85,332,0
+SPE_C.US,D,20231130,000000,22.8108,22.8108,22.45,22.45,566,0
+SPE_C.US,D,20231204,000000,22.51,22.895,22.51,22.895,1451,0
+SPE_C.US,D,20231207,000000,22.55,22.55,22.55,22.55,3450,0
+SPE_C.US,D,20231208,000000,22.55,22.74,22.55,22.74,1027,0
+SPE_C.US,D,20231211,000000,22.73,22.925,22.675,22.75,7543,0
+SPE_C.US,D,20231212,000000,22.75,22.8,22.75,22.8,5602,0
+SPE_C.US,D,20231213,000000,22.8001,22.8001,22.75,22.75,11384,0
+SPE_C.US,D,20231214,000000,22.8989,22.95,22.76,22.76,1882,0
+SPE_C.US,D,20231218,000000,22.978,22.978,22.978,22.978,347,0
+SPE_C.US,D,20231219,000000,22.67,22.73,22.66,22.68,1779,0
+SPE_C.US,D,20231220,000000,22.74,22.74,22.7,22.7,2890,0
+SPE_C.US,D,20231221,000000,22.75,22.76,22.75,22.75,4370,0
+SPE_C.US,D,20231226,000000,22.8,22.9462,22.8,22.9462,209,0
+SPE_C.US,D,20231227,000000,22.56,22.56,22.56,22.56,175,0
+SPE_C.US,D,20231228,000000,22.85,22.85,22.83,22.8499,4827,0
+SPE_C.US,D,20231229,000000,22.9,22.9,22.8,22.89,4958,0
+SPE_C.US,D,20240102,000000,22.815,22.815,22.815,22.815,939,0
+SPE_C.US,D,20240110,000000,22.8,22.8001,22.8,22.8001,988,0
+SPE_C.US,D,20240111,000000,22.6,22.6001,22.6,22.6001,1904,0
+SPE_C.US,D,20240122,000000,22.89,23.36,22.6101,23.36,3353,0
+SPE_C.US,D,20240125,000000,22.83,22.83,22.6,22.6,2637,0
+SPE_C.US,D,20240126,000000,22.67,22.67,22.67,22.67,1332,0
+SPE_C.US,D,20240129,000000,23.0743,23.0743,23.0743,23.0743,412,0
+SPE_C.US,D,20240130,000000,22.71,22.72,22.71,22.71,1900,0
+SPE_C.US,D,20240201,000000,22.72,22.73,22.72,22.72,14587,0
+SPE_C.US,D,20240202,000000,22.85,22.85,22.85,22.85,267,0
+SPE_C.US,D,20240206,000000,22.7,22.7,22.7,22.7,350,0
+SPE_C.US,D,20240208,000000,23.1103,23.1103,22.8,22.8,1740,0
+SPE_C.US,D,20240209,000000,22.9,22.9,22.8998,22.8998,200,0
+SPE_C.US,D,20240212,000000,22.85,23.113,22.85,23.113,782,0
+SPE_C.US,D,20240214,000000,22.85,22.86,22.85,22.86,353,0
+SPE_C.US,D,20240215,000000,22.85,22.85,22.8,22.85,4795,0
+SPE_C.US,D,20240221,000000,22.9,22.9001,22.9,22.9,1015,0
+SPE_C.US,D,20240222,000000,22.9,22.9,22.9,22.9,420,0
+SPE_C.US,D,20240223,000000,23.1603,23.1603,23.1603,23.1603,400,0
+SPE_C.US,D,20240226,000000,23.4,23.4,23.4,23.4,380,0
+SPE_C.US,D,20240227,000000,22.9,22.9001,22.9,22.9,877,0
+SPE_C.US,D,20240228,000000,22.85,22.85,22.85,22.85,191,0
+SPE_C.US,D,20240305,000000,23.175,23.175,22.9,22.92,4750,0
+SPE_C.US,D,20240306,000000,22.99,22.99,22.75,22.94,14957,0
+SPE_C.US,D,20240307,000000,22.9,22.9,22.9,22.9,800,0
+SPE_C.US,D,20240308,000000,22.86,23.1402,22.86,22.8601,1738,0
+SPE_C.US,D,20240312,000000,22.85,22.85,22.85,22.85,302,0
+SPE_C.US,D,20240313,000000,22.85,22.85,22.85,22.85,352,0
+SPE_C.US,D,20240314,000000,22.92,22.99,22.92,22.9214,1224,0
+SPE_C.US,D,20240321,000000,22.91,22.9101,22.91,22.9101,200,0
+SPE_C.US,D,20240410,000000,23,23.0001,23,23.0001,1000,0
+SPE_C.US,D,20240416,000000,22.73,22.73,22.73,22.73,500,0
+SPE_C.US,D,20240417,000000,22.7603,22.7603,22.7603,22.7603,219,0
+SPE_C.US,D,20240424,000000,23.08,23.2407,23.08,23.2407,300,0
+SPE_C.US,D,20240425,000000,23.24,23.6,23.24,23.6,333,0
+SPE_C.US,D,20240503,000000,23.05,23.0501,23.05,23.0501,400,0
+SPE_C.US,D,20240506,000000,23.2,23.371,23.2,23.371,200,0
+SPE_C.US,D,20240507,000000,23.2,23.6503,23.1,23.1,2700,0
+SPE_C.US,D,20240513,000000,23.435,23.615,23.36,23.615,1000,0
+SPE_C.US,D,20240514,000000,23.3,23.3,23.3,23.3,502,0
+SPE_C.US,D,20240515,000000,23,23.01,23,23.0001,888,0
+SPE_C.US,D,20240516,000000,23,23,22.99,23,1104,0
+SPE_C.US,D,20240517,000000,22.81,23,22.81,23,1756,0
+SPE_C.US,D,20240520,000000,23.48,23.58,23.2,23.58,350,0
+SPE_C.US,D,20240521,000000,23.58,23.58,23.58,23.58,164,0
+SPE_C.US,D,20240522,000000,23,23.2707,22.8,23.2707,3000,0
+SPE_C.US,D,20240523,000000,23,23,22.9,23,1356,0
+SPE_C.US,D,20240528,000000,23,23,23,23,300,0
+SPE_C.US,D,20240529,000000,23.02,23.02,23.02,23.02,100,0
+SPE_C.US,D,20240530,000000,23.02,23.02,22.75,22.77,3874,0
+SPE_C.US,D,20240531,000000,23,23.02,23,23,3300,0
+SPE_C.US,D,20240604,000000,23,23.1282,23,23,1091,0
+SPE_C.US,D,20240607,000000,23,23.0001,23,23,400,0
+SPE_C.US,D,20240611,000000,23.05,23.05,23.05,23.05,218,0
+SPE_C.US,D,20240617,000000,23,23,23,23,290,0
+SPE_C.US,D,20240625,000000,23.2128,23.2832,23.2,23.2832,350,0
+SPE_C.US,D,20240627,000000,23.07,23.0801,23.07,23.0801,1262,0
+SPE_C.US,D,20240628,000000,23.2,23.2654,23.2,23.2654,483,0
+SPE_C.US,D,20240709,000000,23.1812,23.1812,23.1627,23.1627,950,0
+SPE_C.US,D,20240710,000000,23.23,23.3312,23.15,23.15,760,0
+SPE_C.US,D,20240715,000000,23.1,23.1,23.1,23.1,100,0
+SPE_C.US,D,20240722,000000,23.08,23.1,23.08,23.1,1250,0
+SPE_C.US,D,20240723,000000,23.1,23.1001,23.1,23.1,1100,0
+SPE_C.US,D,20240729,000000,23.3,23.49,23.25,23.25,3300,0
+SPE_C.US,D,20240805,000000,23.196,23.196,23,23.1,1518,0
+SPE_C.US,D,20240806,000000,23.1,23.2852,23.1,23.2852,771,0
+SPE_C.US,D,20240813,000000,23.11,23.1101,23.11,23.1101,236,0
+SPE_C.US,D,20240814,000000,23.29,23.29,23.116,23.1988,650,0
+SPE_C.US,D,20240815,000000,23.25,23.25,23.25,23.25,200,0
+SPE_C.US,D,20240816,000000,23.36,23.36,23.3,23.32,1160,0
+SPE_C.US,D,20240819,000000,23.2544,23.2544,23.2544,23.2544,500,0
+SPE_C.US,D,20240820,000000,23.4272,23.4272,23.4272,23.4272,100,0
+SPE_C.US,D,20240821,000000,23.39,23.4575,23.39,23.4575,200,0
+SPE_C.US,D,20240822,000000,23.4972,23.56,23.4227,23.56,400,0
+SPE_C.US,D,20240903,000000,23.16,23.16,23.16,23.16,102,0
+SPE_C.US,D,20240905,000000,23.3,23.3,23.05,23.2,10728,0
+SPE_C.US,D,20240906,000000,23.49,23.54,23.3812,23.54,5182,0
+SPE_C.US,D,20240909,000000,23.5,23.615,23.5,23.6137,400,0
+SPE_C.US,D,20240910,000000,23.5,23.5,23.5,23.5,800,0
+SPE_C.US,D,20240911,000000,23.5,23.5,23.5,23.5,900,0
+SPE_C.US,D,20240912,000000,23.5,23.57,23.5,23.57,1000,0
+SPE_C.US,D,20240913,000000,23.5,23.5,23.5,23.5,1100,0
+SPE_C.US,D,20240916,000000,23.5808,23.6889,23.5808,23.67,400,0
+SPE_C.US,D,20240917,000000,23.645,23.645,23.645,23.645,500,0
+SPE_C.US,D,20240919,000000,23.23,23.23,23.23,23.23,520,0
+SPE_C.US,D,20240925,000000,23.39,23.7,23.37,23.5578,5207,0
+SPE_C.US,D,20240927,000000,23.7,23.7899,23.7,23.7899,401,0
+SPE_C.US,D,20240930,000000,23.79,23.79,23.75,23.75,680,0
+SPE_C.US,D,20241001,000000,23.5378,23.5378,23.5378,23.5378,211,0
+SPE_C.US,D,20241003,000000,23.54,23.54,23.54,23.54,100,0
+SPE_C.US,D,20241009,000000,23.4,23.4001,23.4,23.4001,322,0
+SPE_C.US,D,20241014,000000,23.41,23.45,23.4,23.45,1201,0
+SPE_C.US,D,20241015,000000,23.45,23.5,23.45,23.4999,2636,0
+SPE_C.US,D,20241025,000000,23.28,23.4707,23.23,23.4707,1931,0
+SPE_C.US,D,20241028,000000,23.45,23.45,23.45,23.45,300,0
+SPE_C.US,D,20241105,000000,24,24,24,24,300,0
+SPE_C.US,D,20241107,000000,24,24,24,24,481,0
+SPE_C.US,D,20241119,000000,23.9,23.9,23.9,23.9,174,0
+SPE_C.US,D,20241126,000000,23.7501,24.1034,23.75,23.75,2200,0
+SPE_C.US,D,20241203,000000,24.0152,24.0152,24.0152,24.0152,4673,0
+SPE_C.US,D,20241204,000000,24,24,23.9999,23.9999,1200,0
+SPE_C.US,D,20241206,000000,23.8598,24.3144,23.8598,24.3144,3200,0
+SPE_C.US,D,20241211,000000,23.78,24.5,23.78,24.45,1236,0
+SPE_C.US,D,20241212,000000,24.04,24.05,23.88,24.05,2799,0
+SPE_C.US,D,20241216,000000,23.75,23.75,23.75,23.75,500,0
+SPE_C.US,D,20241218,000000,24.89,24.89,24.89,24.89,144,0
+SPE_C.US,D,20241219,000000,24.89,24.89,24.89,24.89,101,0
+SPE_C.US,D,20241223,000000,24.5,24.5,23.3,24.25,4187,0
+SPE_C.US,D,20241224,000000,23.78,24,23.78,23.9999,2243,0
+SPE_C.US,D,20241227,000000,24.89,24.89,24.7,24.7,731,0
+SPE_C.US,D,20241230,000000,23.7,23.7,23.7,23.7,2001,0
+SPE_C.US,D,20241231,000000,24.02,24.02,24.02,24.02,120,0
+SPE_C.US,D,20250113,000000,24.144,24.24,24,24.231,5986,0
+SPE_C.US,D,20250116,000000,24,24,24,24,358,0
+SPE_C.US,D,20250129,000000,24,24,24,24,1354,0
+SPE_C.US,D,20250204,000000,24,24.25,24,24.25,2086,0
+SPE_C.US,D,20250205,000000,24.45,24.48,24.15,24.15,1472,0
+SPE_C.US,D,20250206,000000,24.15,24.15,24.15,24.15,1000,0
+SPE_C.US,D,20250214,000000,24.64,24.65,24.15,24.4,6924,0
+SPE_C.US,D,20250219,000000,24.58,24.6,24.58,24.6,500,0
+SPE_C.US,D,20250220,000000,24.6,24.6,24.6,24.6,315,0
+SPE_C.US,D,20250224,000000,24.3,24.4999,24.3,24.4999,330,0
+SPE_C.US,D,20250227,000000,24.7,24.7,24.7,24.7,500,0
+SPE_C.US,D,20250228,000000,24.3,24.3,24.3,24.3,107,0
+SPE_C.US,D,20250310,000000,24.3599,24.36,24.3567,24.3567,447,0
+SPE_C.US,D,20250311,000000,24.38,24.38,24.35,24.38,220,0
+SPE_C.US,D,20250313,000000,24.36,24.36,24.36,24.36,147,0
+SPE_C.US,D,20250317,000000,24.35,24.35,24.35,24.35,120,0
+SPE_C.US,D,20250318,000000,24.35,24.35,24.35,24.35,120,0
+SPE_C.US,D,20250320,000000,24.3,24.3001,24.25,24.25,1280,0
+SPE_C.US,D,20250403,000000,24.19,24.19,24,24,2190,0
+SPE_C.US,D,20250407,000000,24.075,24.8899,24.01,24.815,1522,0
+SPE_C.US,D,20250408,000000,24.1957,24.25,24.1957,24.25,1489,0
+SPE_C.US,D,20250416,000000,24.25,24.25,24.25,24.25,536,0
+SPE_C.US,D,20250428,000000,24.1,24.1,24.1,24.1,160,0
+SPE_C.US,D,20250429,000000,24,24,24,24,500,0
+SPE_C.US,D,20250505,000000,23.96,23.96,23.96,23.96,100,0
+SPE_C.US,D,20250506,000000,24.35,24.35,24.35,24.35,400,0
+SPE_C.US,D,20250520,000000,24.5792,24.5792,24.5792,24.5792,1222,0
+SPE_C.US,D,20250528,000000,24.27,24.89,24.25,24.89,3760,0
+SPE_C.US,D,20250602,000000,24.26,24.26,24.26,24.26,100,0
+SPE_C.US,D,20250604,000000,24.3,24.5949,24.145,24.24,4407,0
+SPE_C.US,D,20250605,000000,24.26,24.4659,24.26,24.4659,915,0
+SPE_C.US,D,20250606,000000,24.35,24.35,24.35,24.35,133,0
+SPE_C.US,D,20250617,000000,24.65,25,24.6,25,2124,0
+SPE_C.US,D,20250618,000000,24.95,26.54,24.5,25.19,3807,0
+SPE_C.US,D,20250620,000000,25.25,25.88,25.07,25.4,3173,0
+SPE_C.US,D,20250623,000000,25.22,27,23.07,24.35,25092,0
+SPE_C.US,D,20250624,000000,24.35,24.98,24.35,24.98,603,0
+SPE_C.US,D,20250625,000000,24.9,24.9,24.9,24.9,103,0
+SPE_C.US,D,20250627,000000,24.88,24.88,24.88,24.88,104,0
+SPE_C.US,D,20250630,000000,24.88,24.88,24.4,24.8,4896,0
+SPE_C.US,D,20250701,000000,24.95,24.95,24.94,24.94,204,0
+SPE_C.US,D,20250702,000000,24.93,24.93,24.93,24.93,104,0
+SPE_C.US,D,20250703,000000,24.98,24.98,24.98,24.98,103,0
+SPE_C.US,D,20250707,000000,24.935,24.935,24.935,24.935,103,0
+SPE_C.US,D,20250708,000000,24.747,24.747,24.5,24.5,256,0
+SPE_C.US,D,20250714,000000,24.38,24.3801,24.38,24.3801,299,0
+SPE_C.US,D,20250716,000000,24.36,24.6499,24.36,24.6499,271,0
+SPE_C.US,D,20250718,000000,24.52,24.5201,24.52,24.5201,253,0
+SPE_C.US,D,20250721,000000,24.4,24.4,24.4,24.4,103,0
+SPE_C.US,D,20250722,000000,24.59,24.59,24.55,24.55,5415,0
+SPE_C.US,D,20250723,000000,24.6589,24.6589,24.55,24.6,1511,0
+SPE_C.US,D,20250728,000000,24.6,24.8959,24.6,24.809,5203,0
+SPE_C.US,D,20250729,000000,24.62,24.8,24.62,24.8,1248,0
+SPE_C.US,D,20250731,000000,24.7668,24.7668,24.62,24.62,927,0
+SPE_C.US,D,20250801,000000,24.43,24.43,24.43,24.43,137,0
+SPE_C.US,D,20250806,000000,24.5,24.75,24.5,24.56,1109,0
+SPE_C.US,D,20250807,000000,24.575,24.6652,24.575,24.6652,355,0
+SPE_C.US,D,20250813,000000,24.4,24.78,24.4,24.58,3109,0
+SPE_C.US,D,20250814,000000,24.7,24.7,24.7,24.7,739,0
+SPE_C.US,D,20250818,000000,24.61,24.75,24.6,24.6,1928,0
+SPE_C.US,D,20250819,000000,24.87,24.9,24.87,24.8999,1449,0
+SPE_C.US,D,20250820,000000,24.5001,24.85,24.5001,24.8499,4913,0
+SPE_C.US,D,20250822,000000,24.85,25.1,24.754,24.9164,5503,0
+SPE_C.US,D,20250829,000000,24.9,24.925,24.9,24.925,1003,0
+SPE_C.US,D,20250902,000000,25.05,25.05,24.915,25.05,5853,0
+SPE_C.US,D,20250903,000000,25.15,25.15,24.975,25,2494,0
+SPE_C.US,D,20250904,000000,25,25.0638,25,25.02,1603,0
+SPE_C.US,D,20250905,000000,25.09,25.09,25,25,549,0
+SPE_C.US,D,20250908,000000,24.965,25.13,24.95,24.95,1888,0
+SPE_C.US,D,20250909,000000,24.95,25.0486,24.95,25.0486,355,0
+SPE_C.US,D,20250910,000000,25,25,25,25,103,0
+SPE_C.US,D,20250911,000000,25.15,25.15,25.15,25.15,1605,0
+SPE_C.US,D,20250912,000000,25.13,25.5,24.79,24.79,3998,0
+SPE_C.US,D,20250915,000000,24.85,25,24.5101,24.85,14703,0
+SPE_C.US,D,20250916,000000,24.75,24.867,24.75,24.867,1003,0
+SPE_C.US,D,20250917,000000,24.511,25,24.39,24.95,23674,0
+SPE_C.US,D,20250918,000000,24.65,24.94,24.57,24.94,12603,0
+SPE_C.US,D,20250919,000000,24.87,24.87,24.44,24.64,8868,0
+SPE_C.US,D,20250922,000000,24.67,24.6702,24.55,24.55,3089,0
+SPE_C.US,D,20250923,000000,24.94,24.94,24.5,24.75,20200,0
+SPE_C.US,D,20250924,000000,24.53,24.9,24.49,24.62,15762,0
+SPE_C.US,D,20250925,000000,24.89,24.95,24.65,24.6999,8153,0
+SPE_C.US,D,20250930,000000,24.96,24.96,24.96,24.96,221,0
+SPE_C.US,D,20251003,000000,24.7601,24.96,24.76,24.96,702,0
+SPE_C.US,D,20251006,000000,24.8682,24.96,24.835,24.94,5603,0
+SPE_C.US,D,20251007,000000,25.01,25.01,24.9745,25,2334,0
+SPE_C.US,D,20251008,000000,24.9,24.9,24.9,24.9,153,0
+SPE_C.US,D,20251013,000000,24.85,24.85,24.6764,24.85,6009,0
+SPE_C.US,D,20251014,000000,24.7697,25.03,24.7,24.745,3027,0
+SPE_C.US,D,20251015,000000,24.861,24.861,24.861,24.861,203,0
+SPE_C.US,D,20251016,000000,24.798,24.798,24.798,24.798,503,0
+SPE_C.US,D,20251020,000000,24.75,24.75,24.75,24.75,528,0
+SPE_C.US,D,20251024,000000,24.945,25.05,24.945,25.0499,1103,0
+SPE_C.US,D,20251027,000000,25.02,25.02,24.79,24.925,833,0
+SPE_C.US,D,20251028,000000,25.05,25.05,25.05,25.05,103,0
+SPE_C.US,D,20251029,000000,25.05,25.05,25.05,25.05,103,0
+SPE_C.US,D,20251030,000000,25.05,25.05,24.7601,24.7601,1007,0
+SPE_C.US,D,20251031,000000,25.02,25.05,25.02,25.05,303,0
+SPE_C.US,D,20251107,000000,24.9066,25.02,24.9066,25.0199,303,0
+SPE_C.US,D,20251110,000000,24.8152,24.9,24.75,24.9,5703,0
+SPE_C.US,D,20251113,000000,25.05,25.05,24.9495,25,403,0
+SPE_C.US,D,20251118,000000,25.05,25.05,25.05,25.05,103,0
+SPE_C.US,D,20251121,000000,24.95,24.95,24.8,24.95,1808,0
+SPE_C.US,D,20251124,000000,25.15,25.15,25.15,25.15,103,0
+SPE_C.US,D,20251125,000000,25.11,25.11,25.11,25.11,103,0
+SPE_C.US,D,20251126,000000,25.11,25.11,24.8,24.9,1233,0
+SPE_C.US,D,20251201,000000,25.03,25.04,25.02,25.02,1418,0
+SPE_C.US,D,20251202,000000,25.03,25.04,24.77,24.771,11054,0
+SPE_C.US,D,20251203,000000,24.98,24.99,24.92,24.93,1007,0
+SPE_C.US,D,20251204,000000,24.79,24.94,24.75,24.895,18857,0
+SPE_C.US,D,20251205,000000,24.9,24.9,24.835,24.88,11003,0
+SPE_C.US,D,20251208,000000,24.78,24.9122,24.78,24.89,647,0
+SPE_C.US,D,20251209,000000,24.9273,24.9273,24.78,24.8,12300,0
+SPE_C.US,D,20251210,000000,24.957,24.957,24.94,24.94,223,0
+SPE_C.US,D,20251211,000000,24.77,24.99,24.6128,24.77,16739,0
+SPE_C.US,D,20251212,000000,24.8,24.88,24.72,24.73,11042,0
+SPE_C.US,D,20251215,000000,24.85,24.9648,24.75,24.79,16454,0
+SPE_C.US,D,20251216,000000,24.74,24.8,24.67,24.8,1246,0
+SPE_C.US,D,20251217,000000,24.71,24.88,24.52,24.8,16914,0
+SPE_C.US,D,20251218,000000,24.72,24.81,24.635,24.73,4899,0
+SPE_C.US,D,20251219,000000,24.62,24.62,24.62,24.62,267,0
+SPE_C.US,D,20251222,000000,24.64,24.72,24.64,24.64,1129,0
+SPE_C.US,D,20251223,000000,24.64,24.67,24.64,24.64,305,0
+SPE_C.US,D,20251226,000000,24.64,24.75,24.64,24.75,1903,0
+SPE_C.US,D,20251229,000000,24.848,24.848,24.65,24.825,1396,0
+SPE_C.US,D,20251230,000000,24.93,24.9499,24.73,24.9499,1107,0
+SPE_C.US,D,20251231,000000,24.73,24.93,24.72,24.72,711,0
+SPE_C.US,D,20260102,000000,24.825,24.93,24.72,24.93,2073,0
+SPE_C.US,D,20260105,000000,24.94,25.08,24.74,25,3507,0
+SPE_C.US,D,20260106,000000,24.87,24.87,24.87,24.87,203,0
+SPE_C.US,D,20260107,000000,24.87,24.94,24.87,24.94,603,0
+SPE_C.US,D,20260108,000000,24.89,24.9,24.87,24.89,2822,0
+SPE_C.US,D,20260109,000000,24.89,25.07,24.89,24.995,2713,0
+SPE_C.US,D,20260112,000000,25.06,25.07,24.96,24.97,3674,0
+SPE_C.US,D,20260113,000000,25.01,25.08,24.982,25.08,2727,0
+SPE_C.US,D,20260115,000000,25.12,25.2,25.09,25.2,3355,0
+SPE_C.US,D,20260116,000000,25.22,25.22,25.22,25.22,195,0
+SPE_C.US,D,20260120,000000,25.16,25.29,25.16,25.29,1097,0
+SPE_C.US,D,20260121,000000,25.17,25.21,25.17,25.17,1103,0
+SPE_C.US,D,20260122,000000,25.17,25.17,25.08,25.08,432,0
+SPE_C.US,D,20260123,000000,25.2275,25.27,25.185,25.27,2944,0
+SPE_C.US,D,20260126,000000,25.27,25.29,25.15,25.2899,4601,0
+SPE_C.US,D,20260127,000000,25.29,25.29,25.29,25.29,1033,0
+SPE_C.US,D,20260128,000000,25.2786,25.28,25.225,25.28,2232,0
+SPE_C.US,D,20260130,000000,25.26,25.26,25.26,25.26,1162,0
+SPE_C.US,D,20260202,000000,25.11,25.11,24.63,24.94,18666,0
+SPE_C.US,D,20260203,000000,25,25.12,24.93,24.93,2184,0
+SPE_C.US,D,20260204,000000,24.93,24.93,24.92,24.93,1380,0
+SPE_C.US,D,20260205,000000,25,25,25,25,506,0
+SPE_C.US,D,20260206,000000,24.9432,24.9432,24.9432,24.9432,130,0
+SPE_C.US,D,20260210,000000,25,25.13,24.96,25.02,5990,0
+SPE_C.US,D,20260212,000000,25.15,25.16,25.15,25.16,882,0
+SPE_C.US,D,20260218,000000,25.03,25.1698,25.03,25.1698,610,0
diff --git a/daily/us/nyse stocks/2/spg.us.txt b/daily/us/nyse stocks/2/spg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc23af2a777bb32ff5030c6cd91f373b56f58854
--- /dev/null
+++ b/daily/us/nyse stocks/2/spg.us.txt	
@@ -0,0 +1,8096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPG.US,D,19931214,000000,6.95089,6.95089,6.87784,6.95089,11685380.855064,0
+SPG.US,D,19931215,000000,6.95089,6.95089,6.87784,6.95089,2776803.9685962,0
+SPG.US,D,19931216,000000,6.95089,6.99343,6.91342,6.95089,945883.17705855,0
+SPG.US,D,19931217,000000,6.95089,6.95089,6.91342,6.91342,743097.1448213,0
+SPG.US,D,19931220,000000,6.91342,6.95089,6.91342,6.95089,826953.27848158,0
+SPG.US,D,19931221,000000,6.91342,6.95089,6.87784,6.91342,471638.05467394,0
+SPG.US,D,19931222,000000,6.91342,6.95089,6.91342,6.95089,416335.91925411,0
+SPG.US,D,19931223,000000,6.95089,6.95089,6.91342,6.95089,223171.70771086,0
+SPG.US,D,19931227,000000,6.95089,6.95089,6.91342,6.91342,248793.54130167,0
+SPG.US,D,19931228,000000,6.91342,6.95089,6.91342,6.95089,429390.13440385,0
+SPG.US,D,19931229,000000,6.95089,6.99343,6.91342,6.95089,388433.16359143,0
+SPG.US,D,19931230,000000,6.99343,6.99343,6.95089,6.95089,232968.66127197,0
+SPG.US,D,19931231,000000,6.95089,6.99343,6.91342,6.99343,304256.12779138,0
+SPG.US,D,19940103,000000,6.95089,6.99343,6.95089,6.95089,472780.08875958,0
+SPG.US,D,19940104,000000,6.99343,6.99343,6.95089,6.99343,358093.22958621,0
+SPG.US,D,19940105,000000,6.95089,7.03022,6.95089,6.95089,363635.60804591,0
+SPG.US,D,19940106,000000,6.95089,6.99343,6.95089,6.95089,228065.98969221,0
+SPG.US,D,19940107,000000,6.99343,7.03022,6.95089,7.03022,473592.83110703,0
+SPG.US,D,19940110,000000,7.03022,7.14724,6.99343,7.11072,660551.88591498,0
+SPG.US,D,19940111,000000,7.06781,7.26395,7.06781,7.18318,779319.23602245,0
+SPG.US,D,19940112,000000,7.22161,7.22161,7.18318,7.18318,551580.44066883,0
+SPG.US,D,19940113,000000,7.18318,7.30199,7.18318,7.30199,636742.20558404,0
+SPG.US,D,19940114,000000,7.30199,7.33632,7.18318,7.26395,631680.13163418,0
+SPG.US,D,19940117,000000,7.30199,7.30199,7.22161,7.26395,250910.86620425,0
+SPG.US,D,19940118,000000,7.22161,7.30199,7.22161,7.30199,520091.13167935,0
+SPG.US,D,19940119,000000,7.26395,7.26395,7.22161,7.26395,388267.46902253,0
+SPG.US,D,19940120,000000,7.26395,7.30199,7.22161,7.30199,333946.91661846,0
+SPG.US,D,19940121,000000,7.26395,7.33632,7.22161,7.30199,382893.93123114,0
+SPG.US,D,19940124,000000,7.26395,7.30199,7.22161,7.22161,549461.01836664,0
+SPG.US,D,19940125,000000,7.18318,7.30199,7.18318,7.30199,404913.48099809,0
+SPG.US,D,19940126,000000,7.33632,7.49528,7.33632,7.4148,1291416.1291024,0
+SPG.US,D,19940127,000000,7.45399,7.60608,7.4148,7.57071,898572.13413878,0
+SPG.US,D,19940128,000000,7.57071,7.60608,7.49528,7.60608,689269.48132471,0
+SPG.US,D,19940131,000000,7.60608,7.60608,7.53352,7.57071,571967.16484226,0
+SPG.US,D,19940201,000000,7.60608,7.72461,7.57071,7.72461,714879.77921767,0
+SPG.US,D,19940202,000000,7.72461,7.72461,7.65061,7.68571,358093.22958621,0
+SPG.US,D,19940203,000000,7.72461,7.80347,7.65061,7.68571,2357693.189663,0
+SPG.US,D,19940204,000000,7.68571,7.68571,7.45399,7.53352,944416.04603392,0
+SPG.US,D,19940207,000000,7.53352,7.60608,7.45399,7.57071,662350.4060774,0
+SPG.US,D,19940208,000000,7.60608,7.72461,7.60608,7.72461,1242632.711659,0
+SPG.US,D,19940209,000000,7.68571,7.72461,7.60608,7.65061,772302.38563951,0
+SPG.US,D,19940210,000000,7.65061,7.68571,7.49528,7.60608,1561575.8801935,0
+SPG.US,D,19940211,000000,7.65061,7.84047,7.65061,7.80347,431504.31320702,0
+SPG.US,D,19940214,000000,7.80347,8.03718,7.80347,7.92133,1557168.1949209,0
+SPG.US,D,19940215,000000,7.95594,8.00095,7.72461,7.84047,2307613.5792629,0
+SPG.US,D,19940216,000000,7.84047,7.92133,7.80347,7.92133,505731.28527467,0
+SPG.US,D,19940217,000000,7.88148,8.00095,7.88148,8.00095,515198.9470976,0
+SPG.US,D,19940218,000000,7.95594,8.00095,7.84047,8.00095,507201.5623987,0
+SPG.US,D,19940222,000000,7.95594,8.07246,7.95594,8.03718,420906.15299628,0
+SPG.US,D,19940223,000000,8.07246,8.15162,8.00095,8.15162,616827.39632203,0
+SPG.US,D,19940224,000000,8.15162,8.22524,8.07246,8.22524,493988.99357869,0
+SPG.US,D,19940225,000000,8.19015,8.22524,8.11032,8.19015,422532.68639099,0
+SPG.US,D,19940228,000000,8.19015,8.19015,7.95594,7.95594,418287.54958779,0
+SPG.US,D,19940301,000000,7.88148,8.11032,7.88148,8.07246,909825.7317265,0
+SPG.US,D,19940302,000000,7.95594,8.11032,7.88148,8.11032,478489.21048799,0
+SPG.US,D,19940303,000000,8.15162,8.15162,7.95594,8.03718,556630.97892084,0
+SPG.US,D,19940304,000000,8.03718,8.15162,7.95594,8.03718,494476.63898715,0
+SPG.US,D,19940307,000000,8.03718,8.19015,8.03718,8.19015,437538.5318744,0
+SPG.US,D,19940308,000000,8.19015,8.19015,8.15162,8.15162,365761.32254691,0
+SPG.US,D,19940309,000000,8.15162,8.30762,8.11032,8.19015,409967.16534951,0
+SPG.US,D,19940310,000000,8.22524,8.34147,8.19015,8.19015,529061.70979557,0
+SPG.US,D,19940311,000000,8.22524,8.42176,8.19015,8.34147,480933.72972915,0
+SPG.US,D,19940314,000000,8.34147,8.42176,8.30762,8.38772,343738.62668055,0
+SPG.US,D,19940315,000000,8.38772,8.49518,8.26785,8.42176,403281.70410437,0
+SPG.US,D,19940316,000000,8.49518,8.61123,8.42176,8.49518,368205.84178809,0
+SPG.US,D,19940317,000000,8.49518,8.53876,8.26785,8.26785,427755.21141071,0
+SPG.US,D,19940318,000000,8.26785,8.53876,8.26785,8.53876,427096.62793433,0
+SPG.US,D,19940321,000000,8.53876,8.61123,8.45981,8.49518,210121.68736034,0
+SPG.US,D,19940322,000000,8.65004,8.65004,8.4518,8.65004,323670.70724729,0
+SPG.US,D,19940323,000000,8.65004,8.80052,8.65004,8.80052,667244.68805875,0
+SPG.US,D,19940324,000000,8.80052,8.80052,8.60675,8.72891,274729.98483342,0
+SPG.US,D,19940325,000000,8.68608,8.80052,8.65004,8.72891,492357.21668497,0
+SPG.US,D,19940328,000000,8.68608,8.68608,8.3738,8.3738,321223.04190671,0
+SPG.US,D,19940329,000000,8.3738,8.3738,8.09679,8.13369,731028.70748654,0
+SPG.US,D,19940330,000000,7.93687,8.13369,7.54543,8.13369,475875.85057851,0
+SPG.US,D,19940331,000000,8.13369,8.21322,8.01612,8.06151,314857.43410153,0
+SPG.US,D,19940404,000000,7.54543,8.13369,7.42787,7.86336,340310.42702403,0
+SPG.US,D,19940405,000000,7.93687,8.13369,7.93687,8.06151,300826.87943505,0
+SPG.US,D,19940406,000000,8.13369,8.25861,7.98084,8.17641,485990.56018,0
+SPG.US,D,19940407,000000,8.17641,8.17641,8.13369,8.13369,268850.97373691,0
+SPG.US,D,19940408,000000,8.17641,8.17641,8.09679,8.13369,175701.26242103,0
+SPG.US,D,19940411,000000,8.13369,8.13369,8.06151,8.13369,263795.19198587,0
+SPG.US,D,19940412,000000,8.13369,8.13369,8.06151,8.13369,232636.22343438,0
+SPG.US,D,19940413,000000,8.13369,8.13369,8.06151,8.09679,184993.79137683,0
+SPG.US,D,19940414,000000,8.13369,8.25861,8.09679,8.25861,263304.40047799,0
+SPG.US,D,19940415,000000,8.21322,8.21322,8.06151,8.09679,145196.68254671,0
+SPG.US,D,19940418,000000,8.13369,8.21322,8.06151,8.17641,127084.58824633,0
+SPG.US,D,19940419,000000,8.21322,8.21322,8.09679,8.13369,160532.86846812,0
+SPG.US,D,19940420,000000,8.17641,8.17641,8.06151,8.09679,118274.46119998,0
+SPG.US,D,19940421,000000,8.13369,8.21322,8.06151,8.09679,125777.9082916,0
+SPG.US,D,19940422,000000,8.13369,8.21322,7.98084,8.01612,231333.73827886,0
+SPG.US,D,19940425,000000,8.06151,8.09679,8.01612,8.06151,273586.90204797,0
+SPG.US,D,19940426,000000,8.09679,8.13369,8.06151,8.06151,224971.27657309,0
+SPG.US,D,19940428,000000,8.06151,8.13369,8.06151,8.13369,206860.23097252,0
+SPG.US,D,19940429,000000,8.13369,8.40937,8.09679,8.40937,224805.58200419,0
+SPG.US,D,19940502,000000,8.40937,8.65004,8.40937,8.56699,137199.29784781,0
+SPG.US,D,19940503,000000,8.56699,8.60675,8.3738,8.40937,177982.1844929,0
+SPG.US,D,19940504,000000,8.48822,8.53343,8.21322,8.33623,166404.53866601,0
+SPG.US,D,19940505,000000,8.33623,8.56699,8.33623,8.56699,236058.13089209,0
+SPG.US,D,19940506,000000,8.60675,8.65004,8.4518,8.65004,161183.06234608,0
+SPG.US,D,19940509,000000,8.65004,8.76648,8.4518,8.65004,144710.08583805,0
+SPG.US,D,19940510,000000,8.56699,8.76648,8.56699,8.72891,134914.18097673,0
+SPG.US,D,19940511,000000,8.72891,8.72891,8.48822,8.48822,168688.60683729,0
+SPG.US,D,19940512,000000,8.53343,8.68608,8.48822,8.65004,131819.4678576,0
+SPG.US,D,19940513,000000,8.72891,8.72891,8.4518,8.56699,106204.97516543,0
+SPG.US,D,19940516,000000,8.53343,8.60675,8.53343,8.60675,239655.17121694,0
+SPG.US,D,19940517,000000,8.60675,8.65004,8.53343,8.65004,234596.24336649,0
+SPG.US,D,19940518,000000,8.65004,8.68608,8.53343,8.65004,255639.4536167,0
+SPG.US,D,19940519,000000,8.65004,8.68608,8.56699,8.68608,130672.19027294,0
+SPG.US,D,19940520,000000,8.60675,8.68608,8.60675,8.65004,145196.68254671,0
+SPG.US,D,19940523,000000,8.68608,8.72891,8.65004,8.72891,283535.91708056,0
+SPG.US,D,19940524,000000,8.76648,8.76648,8.65004,8.72891,308332.42392626,0
+SPG.US,D,19940525,000000,8.68608,8.76648,8.68608,8.76648,256776.24420333,0
+SPG.US,D,19940526,000000,8.72891,8.72891,8.65004,8.68608,272441.72186293,0
+SPG.US,D,19940527,000000,8.68608,8.80052,8.68608,8.72891,132797.90477394,0
+SPG.US,D,19940531,000000,8.76648,8.76648,8.60675,8.60675,154001.56609405,0
+SPG.US,D,19940601,000000,8.68608,8.68608,8.53343,8.56699,167055.78124378,0
+SPG.US,D,19940602,000000,8.60675,8.65004,8.53343,8.56699,120074.0300622,0
+SPG.US,D,19940603,000000,8.65004,8.65004,8.53343,8.65004,73738.277959389,0
+SPG.US,D,19940606,000000,8.68608,8.80052,8.60675,8.76648,145358.18231639,0
+SPG.US,D,19940607,000000,8.76648,8.80052,8.72891,8.80052,133120.90431333,0
+SPG.US,D,19940608,000000,8.76648,8.80052,8.72891,8.76648,143399.21108409,0
+SPG.US,D,19940609,000000,8.76648,8.80052,8.65004,8.65004,244546.30709887,0
+SPG.US,D,19940610,000000,8.65004,8.72891,8.60675,8.68608,134263.98709876,0
+SPG.US,D,19940613,000000,8.68608,8.80052,8.65004,8.80052,116485.37933579,0
+SPG.US,D,19940614,000000,8.76648,8.80052,8.68608,8.76648,223171.70771086,0
+SPG.US,D,19940615,000000,8.76648,8.80052,8.68608,8.68608,190547.70553435,0
+SPG.US,D,19940616,000000,8.76648,8.76648,8.65004,8.76648,186637.10396837,0
+SPG.US,D,19940617,000000,8.76648,8.80052,8.72891,8.80052,244707.80686856,0
+SPG.US,D,19940620,000000,8.72891,8.80052,8.72891,8.76648,99191.270881885,0
+SPG.US,D,19940621,000000,8.76648,8.80052,8.68608,8.80052,133612.744521,0
+SPG.US,D,19940622,000000,8.76648,8.80052,8.68608,8.76648,163791.17875653,0
+SPG.US,D,19940623,000000,8.76648,8.76648,8.65004,8.65004,170817.46743771,0
+SPG.US,D,19940624,000000,8.68608,8.68608,8.48822,8.53343,192829.67630604,0
+SPG.US,D,19940627,000000,8.53343,8.65004,8.48822,8.53343,126431.24826896,0
+SPG.US,D,19940628,000000,8.53343,8.56699,8.3738,8.4518,228236.92776012,0
+SPG.US,D,19940629,000000,8.40326,8.48374,8.27959,8.44198,112074.5479637,0
+SPG.US,D,19940630,000000,8.44198,8.52113,8.35997,8.52113,194140.55105998,0
+SPG.US,D,19940701,000000,8.52113,8.52113,8.35997,8.40326,157102.57141199,0
+SPG.US,D,19940705,000000,8.44198,8.44198,8.24564,8.35997,159221.99371417,0
+SPG.US,D,19940706,000000,8.35997,8.35997,8.20216,8.24564,499207.32379922,0
+SPG.US,D,19940707,000000,8.27959,8.27959,8.16535,8.27959,253516.8852151,0
+SPG.US,D,19940708,000000,8.27959,8.32507,8.24564,8.32507,107022.96101189,0
+SPG.US,D,19940711,000000,8.32507,8.40326,8.32507,8.35997,141602.78832128,0
+SPG.US,D,19940712,000000,8.32507,8.48374,8.24564,8.40326,400020.24771654,0
+SPG.US,D,19940713,000000,8.48374,8.64366,8.40326,8.60675,119253.94681614,0
+SPG.US,D,19940714,000000,8.60675,8.68608,8.48374,8.5626,362500.9148589,0
+SPG.US,D,19940715,000000,8.64366,8.68608,8.60675,8.68608,447492.79040598,0
+SPG.US,D,19940718,000000,8.76648,8.92496,8.72357,8.88119,167215.18361386,0
+SPG.US,D,19940719,000000,8.84667,8.88119,8.76648,8.80052,249442.68647982,0
+SPG.US,D,19940720,000000,8.84667,8.88119,8.80052,8.84667,172113.66039442,0
+SPG.US,D,19940721,000000,8.84667,8.84667,8.68608,8.72357,114521.16460448,0
+SPG.US,D,19940722,000000,8.72357,8.80052,8.44198,8.52113,97720.993757854,0
+SPG.US,D,19940725,000000,8.48374,8.64366,8.48374,8.60675,50082.75649951,0
+SPG.US,D,19940726,000000,8.60675,8.60675,8.52113,8.52113,90051.852097345,0
+SPG.US,D,19940727,000000,8.60675,8.60675,8.44198,8.44198,87769.881325669,0
+SPG.US,D,19940728,000000,8.48374,8.52113,8.35997,8.48374,97881.444827738,0
+SPG.US,D,19940729,000000,8.48374,8.52113,8.35997,8.52113,165420.85825065,0
+SPG.US,D,19940801,000000,8.52113,8.52113,8.35997,8.52113,223171.70771086,0
+SPG.US,D,19940802,000000,8.52113,8.52113,8.35997,8.40326,84835.619276428,0
+SPG.US,D,19940803,000000,8.44198,8.48374,8.32507,8.40326,106375.91323333,0
+SPG.US,D,19940804,000000,8.35997,8.48374,8.32507,8.44198,66564.122605972,0
+SPG.US,D,19940805,000000,8.48374,8.48374,8.35997,8.44198,54652.990241682,0
+SPG.US,D,19940808,000000,8.44198,8.60675,8.35997,8.52113,57428.898620645,0
+SPG.US,D,19940809,000000,8.52113,8.60675,8.44198,8.48374,48127.98006642,0
+SPG.US,D,19940810,000000,8.52113,8.52113,8.35997,8.44198,96092.362963547,0
+SPG.US,D,19940811,000000,8.44198,8.44198,8.35997,8.40326,105061.89237997,0
+SPG.US,D,19940812,000000,8.44198,8.44198,8.32507,8.35997,53675.602025135,0
+SPG.US,D,19940815,000000,8.40326,8.40326,8.08505,8.27959,65745.088059704,0
+SPG.US,D,19940816,000000,8.27959,8.32507,8.16535,8.16535,180273.5935628,0
+SPG.US,D,19940817,000000,8.20216,8.24564,8.16535,8.24564,89730.949957578,0
+SPG.US,D,19940818,000000,8.24564,8.27959,8.20216,8.27959,142910.51697582,0
+SPG.US,D,19940819,000000,8.27959,8.27959,8.24564,8.27959,113381.22791844,0
+SPG.US,D,19940822,000000,8.32507,8.32507,8.20216,8.27959,131490.17611941,0
+SPG.US,D,19940823,000000,8.27959,8.35997,8.24564,8.27959,131166.12788024,0
+SPG.US,D,19940824,000000,8.32507,8.44198,8.32507,8.35997,132310.25936548,0
+SPG.US,D,19940825,000000,8.35997,8.44198,8.32507,8.32507,164609.16460299,0
+SPG.US,D,19940826,000000,8.35997,8.35997,8.27959,8.27959,167705.97512174,0
+SPG.US,D,19940829,000000,8.35997,8.35997,8.27959,8.35997,66725.622375658,0
+SPG.US,D,19940830,000000,8.35997,8.44198,8.27959,8.40326,81568.919389584,0
+SPG.US,D,19940831,000000,8.44198,8.44198,8.35997,8.44198,73247.48645151,0
+SPG.US,D,19940901,000000,8.44198,8.44198,8.32507,8.35997,78147.011931872,0
+SPG.US,D,19940902,000000,8.27959,8.35997,8.27959,8.35997,212729.8037708,0
+SPG.US,D,19940906,000000,8.35997,8.35997,8.27959,8.32507,99679.964990157,0
+SPG.US,D,19940907,000000,8.32507,8.35997,8.27959,8.32507,458748.48539331,0
+SPG.US,D,19940908,000000,8.32507,8.44198,8.27959,8.40326,113708.42225703,0
+SPG.US,D,19940909,000000,8.40326,8.40326,8.27959,8.32507,143399.21108409,0
+SPG.US,D,19940912,000000,8.32507,8.32507,8.08505,8.16535,630695.40251902,0
+SPG.US,D,19940913,000000,8.24564,8.24564,8.16535,8.24564,80425.83660414,0
+SPG.US,D,19940914,000000,8.24564,8.24564,8.04215,8.16535,608351.8045129,0
+SPG.US,D,19940915,000000,8.16535,8.20216,8.08505,8.20216,253516.8852151,0
+SPG.US,D,19940916,000000,8.20216,8.20216,8.08505,8.16535,90219.644065851,0
+SPG.US,D,19940919,000000,8.16535,8.16535,8.08505,8.12358,87282.2359172,0
+SPG.US,D,19940920,000000,8.12358,8.16535,8.04215,8.04215,91195.983582592,0
+SPG.US,D,19940921,000000,8.08505,8.08505,8.04215,8.08505,61338.451486825,0
+SPG.US,D,19940922,000000,8.08505,8.20216,8.08505,8.12358,200335.22079725,0
+SPG.US,D,19940923,000000,8.12358,8.24564,8.08505,8.24564,219092.26547658,0
+SPG.US,D,19940926,000000,8.24564,8.24564,8.16535,8.24564,222848.70817149,0
+SPG.US,D,19940927,000000,8.24564,8.35997,8.20216,8.32507,302295.05915948,0
+SPG.US,D,19940928,000000,8.32507,8.32507,8.27959,8.32507,297727.97151672,0
+SPG.US,D,19940929,000000,8.39726,8.43492,8.31887,8.35368,160362.9791,0
+SPG.US,D,19940930,000000,8.39726,8.43492,8.27387,8.35368,98867.222642707,0
+SPG.US,D,19941003,000000,8.35368,8.39726,8.27387,8.31887,62648.277540973,0
+SPG.US,D,19941004,000000,8.35368,8.35368,8.19529,8.23191,59058.578114756,0
+SPG.US,D,19941005,000000,8.23191,8.27387,8.19529,8.19529,90377.997736127,0
+SPG.US,D,19941006,000000,8.23191,8.23191,7.98846,8.02965,83199.647583499,0
+SPG.US,D,19941007,000000,8.07246,8.07246,7.94841,8.07246,120881.52891065,0
+SPG.US,D,19941010,000000,8.07246,8.15162,8.02965,8.15162,59381.577654129,0
+SPG.US,D,19941011,000000,8.15162,8.19529,8.07246,8.15162,92500.566137724,0
+SPG.US,D,19941012,000000,8.15162,8.23191,8.07246,8.15162,131166.12788024,0
+SPG.US,D,19941013,000000,8.31887,8.31887,8.15162,8.19529,73407.937521394,0
+SPG.US,D,19941014,000000,8.27387,8.27387,8.15162,8.23191,87442.686987083,0
+SPG.US,D,19941017,000000,8.23191,8.27387,8.19529,8.23191,84342.730368942,0
+SPG.US,D,19941018,000000,8.27387,8.27387,8.15162,8.19529,116641.63560647,0
+SPG.US,D,19941019,000000,8.19529,8.19529,8.07246,8.19529,49918.110630414,0
+SPG.US,D,19941020,000000,8.19529,8.19529,8.02965,8.11032,121209.77194903,0
+SPG.US,D,19941021,000000,8.19529,8.19529,8.02965,8.07246,107670.00879044,0
+SPG.US,D,19941024,000000,8.11032,8.11032,7.90866,7.90866,99191.270881885,0
+SPG.US,D,19941025,000000,7.90866,8.02965,7.86336,7.98846,58566.737907073,0
+SPG.US,D,19941026,000000,7.98846,7.98846,7.78468,7.90866,121047.22347954,0
+SPG.US,D,19941027,000000,7.90866,7.98846,7.70421,7.74311,94461.634769634,0
+SPG.US,D,19941028,000000,7.82732,7.90866,7.74311,7.82732,110282.3200001,0
+SPG.US,D,19941031,000000,7.90866,7.90866,7.58168,7.78468,258080.82675845,0
+SPG.US,D,19941101,000000,7.70421,7.82732,7.61971,7.78468,318115.74438995,0
+SPG.US,D,19941102,000000,7.70421,7.82732,7.58168,7.70421,511444.60180229,0
+SPG.US,D,19941103,000000,7.70421,7.74311,7.61971,7.66359,162815.8879396,0
+SPG.US,D,19941104,000000,7.70421,7.70421,7.58168,7.61971,76673.588708434,0
+SPG.US,D,19941107,000000,7.61971,7.70421,7.61971,7.66359,78962.900378732,0
+SPG.US,D,19941108,000000,7.66359,7.70421,7.58168,7.58168,163628.63028705,0
+SPG.US,D,19941109,000000,7.61971,7.66359,7.61971,7.61971,139319.7688498,0
+SPG.US,D,19941110,000000,7.61971,7.61971,7.50081,7.53829,233615.70905053,0
+SPG.US,D,19941111,000000,7.50081,7.53829,7.4148,7.53829,233780.35491963,0
+SPG.US,D,19941114,000000,7.61971,7.61971,7.50081,7.50081,97554.250489151,0
+SPG.US,D,19941115,000000,7.46076,7.50081,7.4148,7.50081,192829.67630604,0
+SPG.US,D,19941116,000000,7.58168,7.58168,7.50081,7.53829,657128.92975747,0
+SPG.US,D,19941117,000000,7.58168,7.58168,7.50081,7.53829,144710.08583805,0
+SPG.US,D,19941118,000000,7.53829,7.58168,7.50081,7.58168,569519.49950168,0
+SPG.US,D,19941121,000000,7.58168,7.58168,7.50081,7.53829,89235.963650487,0
+SPG.US,D,19941122,000000,7.53829,7.53829,7.4148,7.53829,211593.01318417,0
+SPG.US,D,19941123,000000,7.53829,7.61971,7.50081,7.53829,53508.858756433,0
+SPG.US,D,19941125,000000,7.53829,7.70421,7.53829,7.70421,38826.012812391,0
+SPG.US,D,19941128,000000,7.74311,7.74311,7.66359,7.70421,176850.63740529,0
+SPG.US,D,19941129,000000,7.70421,7.70421,7.61971,7.70421,91195.983582592,0
+SPG.US,D,19941130,000000,7.66359,7.70421,7.66359,7.70421,55632.475857832,0
+SPG.US,D,19941201,000000,7.70421,7.78468,7.70421,7.70421,106035.08579731,0
+SPG.US,D,19941202,000000,7.66359,7.70421,7.61971,7.66359,208818.15350501,0
+SPG.US,D,19941205,000000,7.66359,7.70421,7.61971,7.66359,165096.81001147,0
+SPG.US,D,19941206,000000,7.70421,7.70421,7.61971,7.70421,151883.19249166,0
+SPG.US,D,19941207,000000,7.61971,7.70421,7.58168,7.61971,118114.0101301,0
+SPG.US,D,19941208,000000,7.66359,7.66359,7.4148,7.50081,154981.0517102,0
+SPG.US,D,19941209,000000,7.46076,7.58168,7.46076,7.46076,93640.502823759,0
+SPG.US,D,19941212,000000,7.50081,7.66359,7.50081,7.61971,94131.294331637,0
+SPG.US,D,19941213,000000,7.66359,7.90866,7.66359,7.70421,149271.92998178,0
+SPG.US,D,19941214,000000,7.74311,7.94841,7.74311,7.86336,297727.97151672,0
+SPG.US,D,19941215,000000,7.86336,7.94841,7.86336,7.94841,291042.51027157,0
+SPG.US,D,19941216,000000,7.98846,8.15162,7.98846,8.11032,136385.50680056,0
+SPG.US,D,19941219,000000,8.15162,8.31887,8.11032,8.19529,177334.08801454,0
+SPG.US,D,19941220,000000,8.27387,8.27387,8.07246,8.15162,130672.19027294,0
+SPG.US,D,19941221,000000,8.15162,8.23191,8.07246,8.15162,171132.07737865,0
+SPG.US,D,19941222,000000,8.07246,8.15162,8.02965,8.15162,72761.938442647,0
+SPG.US,D,19941223,000000,8.15162,8.15162,7.82732,7.90866,115176.60198146,0
+SPG.US,D,19941227,000000,7.94841,8.07246,7.66359,7.98846,106695.7666733,0
+SPG.US,D,19941228,000000,8.06656,8.14504,7.98084,8.06656,68191.704700476,0
+SPG.US,D,19941229,000000,8.10279,8.10279,7.77249,8.06656,48941.771113672,0
+SPG.US,D,19941230,000000,8.10279,8.10279,7.98084,8.06656,169338.80071526,0
+SPG.US,D,19950103,000000,8.06656,8.31181,8.06656,8.26785,45513.571457142,0
+SPG.US,D,19950104,000000,8.23191,8.35368,8.23191,8.26785,52207.422300712,0
+SPG.US,D,19950105,000000,8.26785,8.35368,8.26785,8.35368,47960.188097914,0
+SPG.US,D,19950106,000000,8.31181,8.35368,8.10279,8.19015,204090.61479237,0
+SPG.US,D,19950109,000000,8.14504,8.26785,8.06656,8.23191,66725.622375658,0
+SPG.US,D,19950110,000000,8.14504,8.23191,8.06656,8.06656,58732.432475972,0
+SPG.US,D,19950111,000000,8.10279,8.10279,7.77249,7.81597,435089.81783402,0
+SPG.US,D,19950112,000000,7.81597,8.02365,7.81597,7.93687,57912.349229902,0
+SPG.US,D,19950113,000000,8.02365,8.02365,7.72938,7.98084,92662.06590741,0
+SPG.US,D,19950116,000000,7.89453,8.02365,7.89453,7.98084,99348.575852359,0
+SPG.US,D,19950117,000000,7.93687,7.98084,7.89453,7.93687,98536.882204712,0
+SPG.US,D,19950118,000000,7.98084,7.98084,7.89453,7.93687,56115.926467089,0
+SPG.US,D,19950119,000000,7.98084,8.02365,7.93687,7.98084,80749.884843316,0
+SPG.US,D,19950120,000000,7.93687,7.98084,7.89453,7.93687,67376.86495342,0
+SPG.US,D,19950123,000000,7.98084,7.98084,7.72938,7.81597,60029.674132483,0
+SPG.US,D,19950124,000000,7.89453,7.98084,7.85839,7.89453,174073.68032653,0
+SPG.US,D,19950125,000000,7.89453,7.89453,7.77249,7.81597,103265.46961716,0
+SPG.US,D,19950126,000000,7.72938,7.85839,7.72938,7.85839,53341.066787927,0
+SPG.US,D,19950127,000000,7.89453,7.89453,7.81597,7.85839,79449.497087398,0
+SPG.US,D,19950130,000000,7.93687,7.93687,7.72938,7.77249,85810.910093366,0
+SPG.US,D,19950131,000000,7.85839,7.85839,7.77249,7.77249,54160.101334196,0
+SPG.US,D,19950201,000000,7.72938,7.77249,7.48594,7.60608,182712.86930495,0
+SPG.US,D,19950202,000000,7.60608,7.65061,7.56451,7.60608,171786.46605583,0
+SPG.US,D,19950203,000000,7.69219,7.69219,7.56451,7.60608,170817.46743771,0
+SPG.US,D,19950206,000000,7.69219,7.69219,7.56451,7.60608,218608.81486731,0
+SPG.US,D,19950207,000000,7.65061,7.69219,7.56451,7.69219,155139.40538047,0
+SPG.US,D,19950208,000000,7.69219,7.89453,7.69219,7.77249,172113.66039442,0
+SPG.US,D,19950209,000000,7.81597,7.85839,7.77249,7.81597,172434.56253418,0
+SPG.US,D,19950210,000000,7.85839,7.89453,7.65061,7.81597,212414.14513005,0
+SPG.US,D,19950213,000000,7.85839,7.85839,7.77249,7.77249,117294.97558383,0
+SPG.US,D,19950214,000000,7.85839,7.85839,7.72938,7.81597,93484.246553088,0
+SPG.US,D,19950215,000000,7.85839,7.85839,7.69219,7.77249,120074.0300622,0
+SPG.US,D,19950216,000000,7.81597,7.85839,7.77249,7.81597,142749.01720613,0
+SPG.US,D,19950217,000000,7.81597,7.85839,7.77249,7.81597,112074.5479637,0
+SPG.US,D,19950221,000000,7.85839,7.93687,7.81597,7.89453,93148.662616076,0
+SPG.US,D,19950222,000000,7.89453,7.98084,7.85839,7.98084,185160.53464553,0
+SPG.US,D,19950223,000000,7.98084,8.06656,7.93687,7.98084,286803.6656672,0
+SPG.US,D,19950224,000000,8.02365,8.23191,7.98084,8.14504,99843.56215945,0
+SPG.US,D,19950227,000000,8.10279,8.19015,8.06656,8.10279,109790.47979243,0
+SPG.US,D,19950228,000000,8.10279,8.14504,8.02365,8.10279,114029.32439679,0
+SPG.US,D,19950301,000000,8.10279,8.26785,8.06656,8.23191,125129.81181325,0
+SPG.US,D,19950302,000000,8.26785,8.26785,7.93687,8.14504,365270.53103904,0
+SPG.US,D,19950303,000000,8.14504,8.14504,8.06656,8.10279,515845.99487615,0
+SPG.US,D,19950306,000000,8.10279,8.19015,8.10279,8.19015,120881.52891065,0
+SPG.US,D,19950307,000000,8.19015,8.23191,8.10279,8.23191,110282.3200001,0
+SPG.US,D,19950308,000000,8.26785,8.31181,8.14504,8.23191,188425.13713276,0
+SPG.US,D,19950309,000000,8.26785,8.35368,8.26785,8.26785,71291.661318616,0
+SPG.US,D,19950310,000000,8.26785,8.31181,8.02365,8.14504,185330.42401365,0
+SPG.US,D,19950313,000000,8.19015,8.19015,8.14504,8.14504,80592.579872842,0
+SPG.US,D,19950314,000000,8.23191,8.35368,8.19015,8.31181,149271.92998178,0
+SPG.US,D,19950315,000000,8.31181,8.5626,8.26785,8.52113,133285.55018241,0
+SPG.US,D,19950316,000000,8.4783,8.52113,8.35368,8.44198,213714.53288597,0
+SPG.US,D,19950317,000000,8.44198,8.44198,8.39726,8.44198,125777.9082916,0
+SPG.US,D,19950320,000000,8.44198,8.64366,8.39726,8.4783,155636.48908717,0
+SPG.US,D,19950321,000000,8.4783,8.52113,8.39726,8.39726,134750.58380742,0
+SPG.US,D,19950322,000000,8.39726,8.39726,8.23191,8.31181,87769.881325669,0
+SPG.US,D,19950323,000000,8.39726,8.4783,8.35368,8.39726,76349.540469257,0
+SPG.US,D,19950324,000000,8.35368,8.39726,8.35368,8.39726,82057.613497857,0
+SPG.US,D,19950327,000000,8.39726,8.39726,8.31181,8.31181,104898.29521068,0
+SPG.US,D,19950328,000000,8.31181,8.31181,8.23191,8.26785,104898.29521068,0
+SPG.US,D,19950329,000000,8.23191,8.39726,8.23191,8.31181,221874.46605435,0
+SPG.US,D,19950330,000000,8.44198,8.44198,8.31181,8.39726,67865.559061693,0
+SPG.US,D,19950331,000000,8.39726,8.39726,8.22524,8.26785,149110.43021211,0
+SPG.US,D,19950403,000000,8.22524,8.26785,8.13893,8.18413,29858.58079557,0
+SPG.US,D,19950404,000000,8.13893,8.18413,8.0103,8.13893,236553.11719918,0
+SPG.US,D,19950405,000000,8.18413,8.22524,8.09679,8.18413,71780.355426889,0
+SPG.US,D,19950406,000000,8.22524,8.22524,8.09679,8.13893,69660.933124703,0
+SPG.US,D,19950407,000000,8.13893,8.18413,8.13893,8.13893,49756.610860727,0
+SPG.US,D,19950410,000000,8.18413,8.18413,8.13893,8.13893,62485.729071482,0
+SPG.US,D,19950411,000000,8.13893,8.22524,8.13893,8.18413,50082.75649951,0
+SPG.US,D,19950412,000000,8.22524,8.22524,8.18413,8.18413,78308.511701561,0
+SPG.US,D,19950413,000000,8.18413,8.22524,8.18413,8.18413,2275965.9166031,0
+SPG.US,D,19950417,000000,8.18413,8.18413,8.05492,8.13893,810801.20411331,0
+SPG.US,D,19950418,000000,8.09679,8.09679,8.05492,8.09679,215999.64975706,0
+SPG.US,D,19950419,000000,8.09679,8.09679,7.96854,8.0103,583877.24850674,0
+SPG.US,D,19950420,000000,8.0103,8.05492,7.93182,8.0103,358254.7293559,0
+SPG.US,D,19950421,000000,8.0103,8.0103,7.96854,8.0103,147802.70155757,0
+SPG.US,D,19950424,000000,7.96854,8.05492,7.96854,8.0103,69826.627693602,0
+SPG.US,D,19950425,000000,8.05492,8.05492,7.96854,8.05492,216321.60059662,0
+SPG.US,D,19950426,000000,8.0103,8.05492,7.96854,7.96854,79120.205349206,0
+SPG.US,D,19950427,000000,8.05492,8.05492,8.0103,8.0103,120236.57853169,0
+SPG.US,D,19950428,000000,8.05492,8.09679,8.0103,8.05492,146503.36250145,0
+SPG.US,D,19950501,000000,8.05492,8.05492,8.0103,8.05492,91682.580291259,0
+SPG.US,D,19950502,000000,8.0103,8.09679,8.0103,8.09679,87442.686987083,0
+SPG.US,D,19950503,000000,8.09679,8.09679,8.0103,8.05492,158411.34876632,0
+SPG.US,D,19950504,000000,8.09679,8.09679,8.0103,8.05492,370492.00735897,0
+SPG.US,D,19950505,000000,8.0103,8.18413,8.0103,8.18413,123991.97252681,0
+SPG.US,D,19950508,000000,8.18413,8.26785,8.09679,8.22524,440144.55088526,0
+SPG.US,D,19950509,000000,8.31181,8.5626,8.31181,8.44198,776056.73093482,0
+SPG.US,D,19950510,000000,8.5626,8.5626,8.35368,8.44198,521722.90857306,0
+SPG.US,D,19950511,000000,8.4783,8.4783,8.35368,8.44198,211593.01318417,0
+SPG.US,D,19950512,000000,8.35368,8.44198,8.35368,8.44198,72268.000835359,0
+SPG.US,D,19950515,000000,8.4783,8.4783,8.35368,8.35368,83042.342613024,0
+SPG.US,D,19950516,000000,8.44198,8.4783,8.35368,8.44198,119093.49574625,0
+SPG.US,D,19950517,000000,8.44198,8.4783,8.39726,8.39726,107184.46078157,0
+SPG.US,D,19950518,000000,8.44198,8.44198,8.35368,8.35368,128879.96230933,0
+SPG.US,D,19950519,000000,8.31181,8.44198,8.26785,8.44198,107507.46032095,0
+SPG.US,D,19950522,000000,8.39726,8.4783,8.31181,8.39726,227415.79581425,0
+SPG.US,D,19950523,000000,8.35368,8.39726,8.18413,8.26785,313387.1569775,0
+SPG.US,D,19950524,000000,8.26785,8.31181,8.18413,8.31181,152537.58116883,0
+SPG.US,D,19950525,000000,8.31181,8.4783,8.26785,8.39726,127084.58824633,0
+SPG.US,D,19950526,000000,8.35368,8.44198,8.09679,8.13893,99514.270421258,0
+SPG.US,D,19950530,000000,8.13893,8.44198,8.13893,8.39726,94784.634309006,0
+SPG.US,D,19950531,000000,8.44198,8.52113,8.39726,8.44198,196582.97290155,0
+SPG.US,D,19950601,000000,8.4783,8.52113,8.39726,8.44198,90051.852097345,0
+SPG.US,D,19950602,000000,8.44198,8.52113,8.39726,8.4783,208000.16765856,0
+SPG.US,D,19950605,000000,8.52113,8.5626,8.44198,8.52113,92173.371799138,0
+SPG.US,D,19950606,000000,8.4783,8.5626,8.39726,8.52113,115827.84455921,0
+SPG.US,D,19950607,000000,8.52113,8.5626,8.4783,8.4783,115665.29608972,0
+SPG.US,D,19950608,000000,8.4783,8.4783,8.26785,8.39726,101308.59578446,0
+SPG.US,D,19950609,000000,8.35368,8.4783,8.26785,8.31181,184993.79137683,0
+SPG.US,D,19950612,000000,8.31181,8.35368,8.13893,8.18413,192662.93303732,0
+SPG.US,D,19950613,000000,8.22524,8.22524,8.09679,8.18413,357115.84136966,0
+SPG.US,D,19950614,000000,8.22524,8.31181,8.18413,8.31181,156287.73166493,0
+SPG.US,D,19950615,000000,8.35368,8.52113,8.31181,8.44198,207188.47401091,0
+SPG.US,D,19950616,000000,8.4783,8.4783,8.39726,8.44198,102453.77596951,0
+SPG.US,D,19950619,000000,8.39726,8.4783,8.31181,8.44198,282724.2234329,0
+SPG.US,D,19950620,000000,8.44198,8.4783,8.39726,8.39726,106204.97516543,0
+SPG.US,D,19950621,000000,8.4783,8.4783,8.39726,8.39726,109630.02872254,0
+SPG.US,D,19950622,000000,8.31181,8.4783,8.31181,8.44198,98536.882204712,0
+SPG.US,D,19950623,000000,8.39726,8.60675,8.39726,8.52113,120236.57853169,0
+SPG.US,D,19950626,000000,8.4783,8.5626,8.44198,8.44198,69660.933124703,0
+SPG.US,D,19950627,000000,8.44198,8.52113,8.44198,8.44198,71617.8069574,0
+SPG.US,D,19950628,000000,8.4783,8.5626,8.44198,8.52113,78308.511701561,0
+SPG.US,D,19950629,000000,8.4783,8.5626,8.39726,8.44198,175701.26242103,0
+SPG.US,D,19950630,000000,8.4783,8.52113,8.39726,8.52113,61828.194294901,0
+SPG.US,D,19950703,000000,8.52113,8.5626,8.4783,8.52113,46983.848581173,0
+SPG.US,D,19950705,000000,8.5626,8.60675,8.4783,8.52113,80592.579872842,0
+SPG.US,D,19950706,000000,8.52113,8.60675,8.52113,8.60675,148946.83304281,0
+SPG.US,D,19950707,000000,8.60675,8.73349,8.5626,8.69162,218448.36379743,0
+SPG.US,D,19950710,000000,8.82092,8.86346,8.65004,8.73349,147150.41028,0
+SPG.US,D,19950711,000000,8.77848,8.77848,8.73349,8.73349,115176.60198146,0
+SPG.US,D,19950712,000000,8.69162,8.77848,8.65004,8.69162,149110.43021211,0
+SPG.US,D,19950713,000000,8.73349,8.73349,8.47221,8.60056,378488.34335806,0
+SPG.US,D,19950714,000000,8.65004,8.65004,8.5566,8.65004,64117.505965199,0
+SPG.US,D,19950717,000000,8.65004,8.65004,8.5566,8.60056,67219.559982947,0
+SPG.US,D,19950718,000000,8.65004,8.65004,8.51302,8.5566,105225.48954927,0
+SPG.US,D,19950719,000000,8.5566,8.60056,8.38772,8.42767,80425.83660414,0
+SPG.US,D,19950720,000000,8.47221,8.5566,8.42767,8.51302,70311.127002662,0
+SPG.US,D,19950721,000000,8.51302,8.65004,8.51302,8.65004,88909.818011703,0
+SPG.US,D,19950724,000000,8.65004,8.65004,8.47221,8.60056,101308.59578446,0
+SPG.US,D,19950725,000000,8.5566,8.60056,8.47221,8.5566,73089.132781234,0
+SPG.US,D,19950726,000000,8.5566,8.5566,8.47221,8.51302,73407.937521394,0
+SPG.US,D,19950727,000000,8.60056,8.65004,8.5566,8.60056,158084.15442775,0
+SPG.US,D,19950728,000000,8.60056,8.60056,8.51302,8.5566,97068.702480288,0
+SPG.US,D,19950731,000000,8.5566,8.5566,8.47221,8.47221,63459.971188618,0
+SPG.US,D,19950801,000000,8.47221,8.5566,8.38772,8.47221,1023870.7866203,0
+SPG.US,D,19950802,000000,8.5566,8.5566,8.42767,8.47221,99514.270421258,0
+SPG.US,D,19950803,000000,8.47221,8.51302,8.42767,8.47221,72268.000835359,0
+SPG.US,D,19950804,000000,8.42767,8.51302,8.38772,8.42767,129530.15618731,0
+SPG.US,D,19950807,000000,8.51302,8.5566,8.47221,8.5566,155472.89191787,0
+SPG.US,D,19950808,000000,8.5566,8.5566,8.47221,8.47221,74389.520537151,0
+SPG.US,D,19950809,000000,8.47221,8.5566,8.47221,8.5566,86621.555041209,0
+SPG.US,D,19950810,000000,8.51302,8.5566,8.47221,8.51302,151557.04685287,0
+SPG.US,D,19950811,000000,8.51302,8.60056,8.47221,8.5566,218773.4607364,0
+SPG.US,D,19950814,000000,8.51302,8.5566,8.47221,8.5566,147644.34788729,0
+SPG.US,D,19950815,000000,8.5566,8.5566,8.51302,8.51302,56776.60734308,0
+SPG.US,D,19950816,000000,8.5566,8.5566,8.38772,8.42767,202128.49746065,0
+SPG.US,D,19950817,000000,8.47221,8.47221,8.34147,8.34147,135895.76399248,0
+SPG.US,D,19950818,000000,8.38772,8.38772,8.34147,8.34147,72106.501065672,0
+SPG.US,D,19950821,000000,8.38772,8.42767,8.34147,8.42767,95107.633848379,0
+SPG.US,D,19950822,000000,8.38772,8.51302,8.38772,8.47221,85481.618355175,0
+SPG.US,D,19950823,000000,8.51302,8.5566,8.47221,8.51302,67707.205391416,0
+SPG.US,D,19950824,000000,8.5566,8.5566,8.51302,8.5566,93313.308485172,0
+SPG.US,D,19950825,000000,8.5566,8.60056,8.51302,8.51302,78629.413841327,0
+SPG.US,D,19950828,000000,8.51302,8.5566,8.47221,8.5566,188425.13713276,0
+SPG.US,D,19950829,000000,8.51302,8.5566,8.47221,8.51302,121863.1119264,0
+SPG.US,D,19950830,000000,8.5566,8.5566,8.47221,8.47221,169499.25178514,0
+SPG.US,D,19950831,000000,8.51302,8.5566,8.47221,8.51302,55797.121726928,0
+SPG.US,D,19950901,000000,8.5566,8.65004,8.51302,8.65004,98049.236796243,0
+SPG.US,D,19950905,000000,8.65004,8.65004,8.5566,8.60056,58893.93224566,0
+SPG.US,D,19950906,000000,8.65004,8.65004,8.5566,8.60056,316492.35709466,0
+SPG.US,D,19950907,000000,8.5566,8.65004,8.5566,8.60056,297403.92327753,0
+SPG.US,D,19950908,000000,8.60056,8.73349,8.60056,8.73349,202128.49746065,0
+SPG.US,D,19950911,000000,8.73349,8.73349,8.65004,8.69162,100493.75603741,0
+SPG.US,D,19950912,000000,8.73349,8.77848,8.69162,8.77848,341777.55804865,0
+SPG.US,D,19950913,000000,8.82092,8.94793,8.77848,8.90722,334439.80552594,0
+SPG.US,D,19950914,000000,8.86346,8.90722,8.82092,8.86346,226273.76172861,0
+SPG.US,D,19950915,000000,8.82092,8.90722,8.82092,8.90722,141114.094213,0
+SPG.US,D,19950918,000000,8.90722,8.90722,8.77848,8.77848,412580.52525899,0
+SPG.US,D,19950919,000000,8.77848,8.77848,8.73349,8.77848,152857.43460879,0
+SPG.US,D,19950920,000000,8.77848,8.82092,8.73349,8.82092,227415.79581425,0
+SPG.US,D,19950921,000000,8.94793,8.99314,8.86346,8.90722,154492.35760192,0
+SPG.US,D,19950922,000000,8.90722,8.90722,8.86346,8.90722,150905.80427512,0
+SPG.US,D,19950925,000000,8.94793,8.94793,8.86346,8.90722,107507.46032095,0
+SPG.US,D,19950926,000000,8.94793,8.94793,8.90722,8.94793,333295.67404069,0
+SPG.US,D,19950927,000000,8.90722,8.90722,8.86346,8.90722,79937.142495867,0
+SPG.US,D,19950928,000000,8.82092,8.86346,8.77848,8.82092,150253.51299755,0
+SPG.US,D,19950929,000000,8.86346,8.86346,8.77848,8.77848,71291.661318616,0
+SPG.US,D,19951002,000000,8.77848,8.82092,8.77848,8.77848,173578.69401944,0
+SPG.US,D,19951003,000000,8.82092,8.86346,8.77848,8.82092,52859.713578278,0
+SPG.US,D,19951004,000000,8.82092,8.82092,8.77848,8.77848,101632.64402364,0
+SPG.US,D,19951005,000000,8.82092,8.82092,8.77848,8.77848,129858.39922569,0
+SPG.US,D,19951006,000000,8.86346,8.86346,8.77105,8.77105,252049.75419048,0
+SPG.US,D,19951009,000000,8.77105,8.81443,8.64366,8.64366,99843.56215945,0
+SPG.US,D,19951010,000000,8.64366,8.68608,8.55192,8.68608,100656.3045069,0
+SPG.US,D,19951011,000000,8.72891,8.72891,8.68608,8.72891,82057.613497857,0
+SPG.US,D,19951012,000000,8.72891,8.72891,8.64366,8.68608,84508.424937841,0
+SPG.US,D,19951013,000000,8.68608,8.72891,8.64366,8.68608,154981.0517102,0
+SPG.US,D,19951016,000000,8.64366,8.68608,8.46591,8.59588,85810.910093366,0
+SPG.US,D,19951017,000000,8.55192,8.59588,8.46591,8.55192,71128.064149324,0
+SPG.US,D,19951018,000000,8.55192,8.55192,8.42176,8.42176,159058.39654487,0
+SPG.US,D,19951019,000000,8.42176,8.42176,8.33012,8.42176,76184.894600161,0
+SPG.US,D,19951020,000000,8.42176,8.42176,8.28589,8.33012,114690.00527278,0
+SPG.US,D,19951023,000000,8.33012,8.46591,8.28589,8.42176,70805.064609951,0
+SPG.US,D,19951024,000000,8.3738,8.46591,8.33012,8.3738,73089.132781234,0
+SPG.US,D,19951025,000000,8.33012,8.3738,8.28589,8.33012,85976.604662265,0
+SPG.US,D,19951026,000000,8.3738,8.3738,8.28589,8.28589,184834.38900674,0
+SPG.US,D,19951027,000000,8.33012,8.33012,8.24564,8.28589,75206.457683813,0
+SPG.US,D,19951030,000000,8.28589,8.3738,8.28589,8.33012,145027.8418784,0
+SPG.US,D,19951031,000000,8.33012,8.33012,8.20216,8.20216,131490.17611941,0
+SPG.US,D,19951101,000000,8.20216,8.24564,8.02365,8.06656,202128.49746065,0
+SPG.US,D,19951102,000000,8.11032,8.20216,8.06656,8.15935,242757.22523468,0
+SPG.US,D,19951103,000000,8.15935,8.24564,8.11032,8.15935,292019.89848811,0
+SPG.US,D,19951106,000000,8.15935,8.20216,8.06656,8.15935,105061.89237997,0
+SPG.US,D,19951107,000000,8.11032,8.20216,8.11032,8.20216,127411.78258491,0
+SPG.US,D,19951108,000000,8.15935,8.28589,8.15935,8.28589,146660.66747193,0
+SPG.US,D,19951109,000000,8.28589,8.50758,8.28589,8.46591,158895.84807538,0
+SPG.US,D,19951110,000000,8.46591,8.77105,8.42176,8.72891,152537.58116883,0
+SPG.US,D,19951113,000000,8.68608,8.68608,8.46591,8.59588,77159.136717297,0
+SPG.US,D,19951114,000000,8.64366,8.68608,8.24564,8.33012,100983.49884548,0
+SPG.US,D,19951115,000000,8.3738,8.50758,8.33012,8.42176,120881.52891065,0
+SPG.US,D,19951116,000000,8.50758,8.50758,8.3738,8.3738,95601.571455668,0
+SPG.US,D,19951117,000000,8.33012,8.42176,8.24564,8.3738,110122.91763002,0
+SPG.US,D,19951120,000000,8.46591,8.46591,8.28589,8.28589,130350.23943336,0
+SPG.US,D,19951121,000000,8.33012,8.3738,8.24564,8.33012,105061.89237997,0
+SPG.US,D,19951122,000000,8.3738,8.42176,8.24564,8.28589,112731.03404049,0
+SPG.US,D,19951124,000000,8.28589,8.28589,8.24564,8.24564,56449.413004493,0
+SPG.US,D,19951127,000000,8.24564,8.33012,8.20216,8.28589,336230.98478973,0
+SPG.US,D,19951128,000000,8.28589,8.3738,8.24564,8.33012,228065.98969221,0
+SPG.US,D,19951129,000000,8.33012,8.33012,8.20216,8.20216,145196.68254671,0
+SPG.US,D,19951130,000000,8.20216,8.24564,8.06656,8.15935,285329.19374396,0
+SPG.US,D,19951201,000000,8.24564,8.24564,8.15935,8.20216,140954.69184293,0
+SPG.US,D,19951204,000000,8.20216,8.20216,8.06656,8.11032,315023.12867043,0
+SPG.US,D,19951205,000000,8.11032,8.24564,8.06656,8.20216,273913.04768675,0
+SPG.US,D,19951206,000000,8.24564,8.64366,8.20216,8.64366,364454.64259218,0
+SPG.US,D,19951207,000000,8.64366,8.64366,8.3738,8.46591,482241.4583837,0
+SPG.US,D,19951208,000000,8.46591,8.46591,8.24564,8.3738,159879.52849075,0
+SPG.US,D,19951211,000000,8.3738,8.50758,8.3738,8.3738,155799.03755666,0
+SPG.US,D,19951212,000000,8.42176,8.59588,8.42176,8.55192,182394.06456479,0
+SPG.US,D,19951213,000000,8.50758,8.90722,8.46591,8.90722,226763.50453668,0
+SPG.US,D,19951214,000000,8.72891,8.77105,8.64366,8.68608,186958.00610814,0
+SPG.US,D,19951215,000000,8.68608,8.86346,8.64366,8.86346,100656.3045069,0
+SPG.US,D,19951218,000000,8.68608,8.77105,8.64366,8.64366,284187.15965831,0
+SPG.US,D,19951219,000000,8.59588,8.77105,8.55192,8.72891,175051.06854306,0
+SPG.US,D,19951220,000000,8.72891,8.72891,8.64366,8.68608,114196.0676655,0
+SPG.US,D,19951221,000000,8.68608,8.72891,8.64366,8.64366,214362.62936431,0
+SPG.US,D,19951222,000000,8.68608,8.72891,8.59588,8.68608,160362.9791,0
+SPG.US,D,19951226,000000,8.64366,8.81443,8.64366,8.77105,74720.90967495,0
+SPG.US,D,19951227,000000,8.77105,8.86346,8.72891,8.77105,108163.94639772,0
+SPG.US,D,19951228,000000,8.77105,8.77105,8.59588,8.64366,145196.68254671,0
+SPG.US,D,19951229,000000,8.68608,8.68608,8.55192,8.59588,201643.99815159,0
+SPG.US,D,19960102,000000,8.55192,8.59588,8.50758,8.59588,225464.16548057,0
+SPG.US,D,19960103,000000,8.59588,8.64366,8.55192,8.59588,291529.10698024,0
+SPG.US,D,19960104,000000,8.55192,8.59588,8.46591,8.55192,135733.21552299,0
+SPG.US,D,19960105,000000,8.55192,8.55192,8.46591,8.50758,618791.61105335,0
+SPG.US,D,19960108,000000,8.55192,8.55192,8.46591,8.50758,50082.75649951,0
+SPG.US,D,19960109,000000,8.50758,8.59588,8.46591,8.55192,148289.29826623,0
+SPG.US,D,19960110,000000,8.55192,8.55192,8.3678,8.41557,232153.82152494,0
+SPG.US,D,19960111,000000,8.3678,8.41557,8.32507,8.41557,146503.36250145,0
+SPG.US,D,19960112,000000,8.41557,8.41557,8.27959,8.32507,113545.87378755,0
+SPG.US,D,19960115,000000,8.3678,8.50148,8.32507,8.45981,345855.95158313,0
+SPG.US,D,19960116,000000,8.50148,8.55192,8.41557,8.50148,115176.60198146,0
+SPG.US,D,19960117,000000,8.55192,8.63555,8.50148,8.59588,125943.60286049,0
+SPG.US,D,19960118,000000,8.59588,8.72891,8.50148,8.63555,324320.90112525,0
+SPG.US,D,19960119,000000,8.68608,8.72891,8.59588,8.59588,272116.62492394,0
+SPG.US,D,19960122,000000,8.59588,8.59588,8.50148,8.59588,179776.50985611,0
+SPG.US,D,19960123,000000,8.50148,8.50148,8.32507,8.41557,413395.36500605,0
+SPG.US,D,19960124,000000,8.41557,8.45981,8.23191,8.27959,196911.21593994,0
+SPG.US,D,19960125,000000,8.27959,8.3678,8.19015,8.23191,234761.93793539,0
+SPG.US,D,19960126,000000,8.19015,8.3678,8.19015,8.27959,192176.33632867,0
+SPG.US,D,19960129,000000,8.27959,8.3678,8.23191,8.32507,184834.38900674,0
+SPG.US,D,19960130,000000,8.27959,8.32507,8.14504,8.14504,170817.46743771,0
+SPG.US,D,19960131,000000,8.14504,8.19015,8.05492,8.05492,314529.19106314,0
+SPG.US,D,19960201,000000,8.05492,8.19015,8.05492,8.09679,353030.10693655,0
+SPG.US,D,19960202,000000,7.82732,7.96176,7.60608,7.92133,745552.15106051,0
+SPG.US,D,19960205,000000,7.78468,7.92133,7.74311,7.82732,358254.7293559,0
+SPG.US,D,19960206,000000,7.74311,7.96176,7.74311,7.92133,378488.34335806,0
+SPG.US,D,19960207,000000,7.92133,8.19015,7.87461,8.19015,491866.4251771,0
+SPG.US,D,19960208,000000,8.14504,8.19015,8.05492,8.14504,223502.04814885,0
+SPG.US,D,19960209,000000,8.05492,8.09679,7.96176,8.05492,218448.36379743,0
+SPG.US,D,19960212,000000,7.96176,8.05492,7.87461,7.92133,312578.60942926,0
+SPG.US,D,19960213,000000,7.92133,8.0103,7.82732,8.0103,222685.1110022,0
+SPG.US,D,19960214,000000,7.96176,8.19015,7.96176,8.14504,266241.80862664,0
+SPG.US,D,19960215,000000,8.09679,8.14504,8.05492,8.14504,418617.89002578,0
+SPG.US,D,19960216,000000,8.09679,8.23191,8.09679,8.23191,298709.55453248,0
+SPG.US,D,19960220,000000,8.14504,8.14504,8.0103,8.0103,708026.52600404,0
+SPG.US,D,19960221,000000,7.96176,8.23191,7.96176,8.14504,427096.62793433,0
+SPG.US,D,19960222,000000,8.14504,8.32507,8.09679,8.27959,282883.62580299,0
+SPG.US,D,19960223,000000,8.32507,8.3678,8.19015,8.3678,243077.07867464,0
+SPG.US,D,19960226,000000,8.3678,8.3678,8.23191,8.32507,261192.31907442,0
+SPG.US,D,19960227,000000,8.32507,8.3678,8.32507,8.3678,284676.90246639,0
+SPG.US,D,19960228,000000,8.3678,8.45981,8.32507,8.3678,226763.50453668,0
+SPG.US,D,19960229,000000,8.3678,8.45981,8.3678,8.41557,233615.70905053,0
+SPG.US,D,19960301,000000,8.41557,8.45981,8.3678,8.41557,165263.55328017,0
+SPG.US,D,19960304,000000,8.41557,8.55192,8.41557,8.45981,202784.98353744,0
+SPG.US,D,19960305,000000,8.45981,8.72891,8.41557,8.68608,408011.34021663,0
+SPG.US,D,19960306,000000,8.63555,8.68608,8.63555,8.63555,120881.52891065,0
+SPG.US,D,19960307,000000,8.63555,8.72891,8.59588,8.68608,326117.32388806,0
+SPG.US,D,19960308,000000,8.63555,8.63555,8.32507,8.50148,193974.85649109,0
+SPG.US,D,19960311,000000,8.41557,8.59588,8.41557,8.55192,123657.43728961,0
+SPG.US,D,19960312,000000,8.55192,8.59588,8.45981,8.45981,90377.997736127,0
+SPG.US,D,19960313,000000,8.45981,8.50148,8.41557,8.45981,259877.24952127,0
+SPG.US,D,19960314,000000,8.41557,8.45981,8.3678,8.3678,72761.938442647,0
+SPG.US,D,19960315,000000,8.32507,8.41557,8.23191,8.32507,372775.02683045,0
+SPG.US,D,19960318,000000,8.3678,8.50148,8.3678,8.50148,167705.97512174,0
+SPG.US,D,19960319,000000,8.45981,8.55192,8.45981,8.45981,189898.5603562,0
+SPG.US,D,19960320,000000,8.55192,8.68608,8.55192,8.63555,152701.17833812,0
+SPG.US,D,19960321,000000,8.63555,8.68608,8.59588,8.63555,211266.86754539,0
+SPG.US,D,19960322,000000,8.63555,8.63555,8.55192,8.55192,173258.84057947,0
+SPG.US,D,19960325,000000,8.63555,8.63555,8.55192,8.63555,203763.42045379,0
+SPG.US,D,19960326,000000,8.63555,8.63555,8.45981,8.50148,697916.01120177,0
+SPG.US,D,19960327,000000,8.45981,8.50148,8.41557,8.45981,513731.81607298,0
+SPG.US,D,19960328,000000,8.41557,8.45981,8.23191,8.32507,457282.40306849,0
+SPG.US,D,19960329,000000,8.27959,8.32507,8.23191,8.32507,462826.87892779,0
+SPG.US,D,19960401,000000,8.3678,8.3678,8.27959,8.32507,564465.81515026,0
+SPG.US,D,19960402,000000,8.32507,8.32507,8.23191,8.27959,256294.89099367,0
+SPG.US,D,19960403,000000,8.23191,8.3678,8.23191,8.30056,465762.18967683,0
+SPG.US,D,19960404,000000,8.27959,8.32507,8.19015,8.19015,381260.05693782,0
+SPG.US,D,19960408,000000,8.19015,8.19015,8.05492,8.09679,130672.19027294,0
+SPG.US,D,19960409,000000,8.19015,8.3678,8.14504,8.32507,359069.56910295,0
+SPG.US,D,19960410,000000,8.27387,8.27387,8.18413,8.18413,275380.17871138,0
+SPG.US,D,19960411,000000,8.18413,8.23191,8.13893,8.18413,1579032.537117,0
+SPG.US,D,19960412,000000,8.18413,8.32507,8.18413,8.32507,285983.58242113,0
+SPG.US,D,19960415,000000,8.32507,8.32507,8.23191,8.27387,129044.60817844,0
+SPG.US,D,19960416,000000,8.27387,8.3678,8.18413,8.3678,221538.88211734,0
+SPG.US,D,19960417,000000,8.3678,8.3678,8.23191,8.27387,315508.67667929,0
+SPG.US,D,19960418,000000,8.27387,8.3678,8.23191,8.3678,228401.57362922,0
+SPG.US,D,19960419,000000,8.3678,8.41557,8.3678,8.41557,234596.24336649,0
+SPG.US,D,19960422,000000,8.41557,8.41557,8.3678,8.41557,124964.11724434,0
+SPG.US,D,19960423,000000,8.41557,8.41557,8.3678,8.3678,205066.9543091,0
+SPG.US,D,19960424,000000,8.3678,8.45981,8.3678,8.41557,161673.85385395,0
+SPG.US,D,19960425,000000,8.41557,8.50758,8.41557,8.50758,108817.28637509,0
+SPG.US,D,19960426,000000,8.45981,8.60056,8.45981,8.50758,87605.235456572,0
+SPG.US,D,19960429,000000,8.50758,8.60056,8.50758,8.52722,262659.45009905,0
+SPG.US,D,19960430,000000,8.50758,8.50758,8.45981,8.45981,104081.35806401,0
+SPG.US,D,19960501,000000,8.45981,8.45981,8.41557,8.41557,68684.593607962,0
+SPG.US,D,19960502,000000,8.41557,8.45981,8.3678,8.41557,300177.7342569,0
+SPG.US,D,19960503,000000,8.45981,8.60056,8.45981,8.60056,323018.41596973,0
+SPG.US,D,19960506,000000,8.60056,8.60056,8.50758,8.60056,106859.36384258,0
+SPG.US,D,19960507,000000,8.55192,8.55192,8.50758,8.55192,123991.97252681,0
+SPG.US,D,19960508,000000,8.50758,8.55192,8.18413,8.55192,61991.791464194,0
+SPG.US,D,19960509,000000,8.55192,8.55192,8.50758,8.55192,107184.46078157,0
+SPG.US,D,19960510,000000,8.50758,8.60056,8.50758,8.60056,162325.09643172,0
+SPG.US,D,19960513,000000,8.60056,8.87652,8.55192,8.87652,398389.51952262,0
+SPG.US,D,19960514,000000,8.82826,8.87652,8.78306,8.82826,257272.27921021,0
+SPG.US,D,19960515,000000,8.82826,8.82826,8.73349,8.73349,143562.80825339,0
+SPG.US,D,19960516,000000,8.73349,8.78306,8.69162,8.78306,120236.57853169,0
+SPG.US,D,19960517,000000,8.73349,8.78306,8.69162,8.78306,86788.29830991,0
+SPG.US,D,19960520,000000,8.73349,8.87652,8.73349,8.87652,343086.33540299,0
+SPG.US,D,19960521,000000,8.87652,8.92028,8.78306,8.87652,133446.0012523,0
+SPG.US,D,19960522,000000,8.78306,8.87652,8.73349,8.78306,98214.931365141,0
+SPG.US,D,19960523,000000,8.73349,8.73349,8.69162,8.69162,76835.08847812,0
+SPG.US,D,19960524,000000,8.73349,8.73349,8.64366,8.69162,82389.002635655,0
+SPG.US,D,19960528,000000,8.73349,8.73349,8.64366,8.73349,123169.79188114,0
+SPG.US,D,19960529,000000,8.69162,8.73349,8.64366,8.73349,292344.9954271,0
+SPG.US,D,19960530,000000,8.69162,8.87652,8.69162,8.87652,229860.31505543,0
+SPG.US,D,19960531,000000,8.82826,8.92028,8.82826,8.92028,210285.28452963,0
+SPG.US,D,19960603,000000,8.87652,8.87652,8.82826,8.87652,186637.10396837,0
+SPG.US,D,19960604,000000,8.82826,8.87652,8.82826,8.87652,116485.37933579,0
+SPG.US,D,19960605,000000,8.82826,8.92028,8.82826,8.92028,99021.381513772,0
+SPG.US,D,19960606,000000,8.87652,8.92028,8.87652,8.87652,128553.81667056,0
+SPG.US,D,19960607,000000,8.82826,8.87652,8.78306,8.87652,108323.3487678,0
+SPG.US,D,19960610,000000,8.82826,8.92028,8.82826,8.92028,143887.90519236,0
+SPG.US,D,19960611,000000,8.87652,8.96768,8.87652,8.96768,202784.98353744,0
+SPG.US,D,19960612,000000,8.92028,8.96768,8.87652,8.87652,91848.274860158,0
+SPG.US,D,19960613,000000,8.87652,8.92028,8.87652,8.92028,65583.588290017,0
+SPG.US,D,19960614,000000,8.92028,8.96768,8.87652,8.92028,118767.35010748,0
+SPG.US,D,19960617,000000,8.96768,8.96768,8.92028,8.96768,73738.277959389,0
+SPG.US,D,19960618,000000,8.92028,8.96768,8.92028,8.92028,142587.51743645,0
+SPG.US,D,19960619,000000,8.92028,8.96768,8.92028,8.96768,71948.147395395,0
+SPG.US,D,19960620,000000,8.92028,8.96768,8.82826,8.87652,357277.34113936,0
+SPG.US,D,19960621,000000,8.87652,8.92028,8.82826,8.82826,283857.86792012,0
+SPG.US,D,19960624,000000,8.82826,8.87652,8.82826,8.87652,95601.571455668,0
+SPG.US,D,19960625,000000,8.82826,8.92028,8.82826,8.92028,107344.91185146,0
+SPG.US,D,19960626,000000,8.92028,8.96768,8.87652,8.96768,146992.05660972,0
+SPG.US,D,19960627,000000,8.96768,8.96768,8.87652,8.87652,169993.18939242,0
+SPG.US,D,19960628,000000,8.87652,9.10652,8.87652,9.01002,225296.37351206,0
+SPG.US,D,19960701,000000,9.01002,9.05617,9.01002,9.05617,153026.27527711,0
+SPG.US,D,19960702,000000,9.01002,9.10652,9.01002,9.10652,82873.501944715,0
+SPG.US,D,19960703,000000,9.10652,9.10652,9.01002,9.05617,97228.104850369,0
+SPG.US,D,19960705,000000,9.05617,9.05617,8.96768,9.01002,30338.885305417,0
+SPG.US,D,19960708,000000,8.96768,9.01002,8.92028,8.96768,70637.272641445,0
+SPG.US,D,19960709,000000,8.96768,8.96768,8.87652,8.92028,126597.99153767,0
+SPG.US,D,19960710,000000,8.96205,8.96205,8.77848,8.82092,242259.09282818,0
+SPG.US,D,19960711,000000,8.72891,8.77848,8.68066,8.72891,133935.74406038,0
+SPG.US,D,19960712,000000,8.68066,8.82092,8.58958,8.82092,232636.22343438,0
+SPG.US,D,19960715,000000,8.77848,8.82092,8.68066,8.68066,185330.42401365,0
+SPG.US,D,19960716,000000,8.68066,8.82092,8.68066,8.68066,174888.52007358,0
+SPG.US,D,19960717,000000,8.72891,8.77848,8.68066,8.77848,179942.20442501,0
+SPG.US,D,19960718,000000,8.72891,8.82092,8.72891,8.82092,84177.035800043,0
+SPG.US,D,19960719,000000,8.77848,8.82092,8.72891,8.72891,76673.588708434,0
+SPG.US,D,19960722,000000,8.72891,8.77848,8.72891,8.72891,108817.28637509,0
+SPG.US,D,19960723,000000,8.77848,8.77848,8.72891,8.77848,87115.492648497,0
+SPG.US,D,19960724,000000,8.72891,8.72891,8.68066,8.72891,180596.59310217,0
+SPG.US,D,19960725,000000,8.72891,8.72891,8.68066,8.72891,66073.331098093,0
+SPG.US,D,19960726,000000,8.72891,8.72891,8.63555,8.72891,114850.45634267,0
+SPG.US,D,19960729,000000,8.72891,8.82092,8.68066,8.82092,227089.65017546,0
+SPG.US,D,19960730,000000,8.82092,8.96205,8.82092,8.92028,245692.53598372,0
+SPG.US,D,19960731,000000,8.86993,8.92028,8.82092,8.82092,158246.70289724,0
+SPG.US,D,19960801,000000,8.82092,8.92028,8.82092,8.86993,88586.818472331,0
+SPG.US,D,19960802,000000,8.82092,9.05617,8.82092,9.01002,265753.11451837,0
+SPG.US,D,19960805,000000,9.01002,9.15229,8.96205,9.01002,154331.90653203,0
+SPG.US,D,19960806,000000,9.01002,9.20092,9.01002,9.20092,287453.85954516,0
+SPG.US,D,19960807,000000,9.20092,9.24478,9.15229,9.24478,196417.27833265,0
+SPG.US,D,19960808,000000,9.20092,9.20092,9.10652,9.20092,104571.10087209,0
+SPG.US,D,19960809,000000,9.20092,9.20092,9.15229,9.15229,102126.58163092,0
+SPG.US,D,19960812,000000,9.34109,9.34109,9.24478,9.34109,97720.993757854,0
+SPG.US,D,19960813,000000,9.34109,9.48127,9.29245,9.48127,810478.20457394,0
+SPG.US,D,19960814,000000,9.48127,9.63098,9.43454,9.63098,480117.8412823,0
+SPG.US,D,19960815,000000,9.63098,9.72346,9.53085,9.67198,526287.89881621,0
+SPG.US,D,19960816,000000,9.67198,9.67198,9.53085,9.58234,146010.47359396,0
+SPG.US,D,19960819,000000,9.53085,9.60332,9.43454,9.48127,180105.80159429,0
+SPG.US,D,19960820,000000,9.53085,9.58234,9.48127,9.48127,314371.88609267,0
+SPG.US,D,19960821,000000,9.53085,9.58234,9.43454,9.48127,335414.04764308,0
+SPG.US,D,19960822,000000,9.48127,9.58234,9.43454,9.53085,139486.5121185,0
+SPG.US,D,19960823,000000,9.53085,9.58234,9.48127,9.53085,244707.80686856,0
+SPG.US,D,19960826,000000,9.48127,9.53085,9.34109,9.43454,192176.33632867,0
+SPG.US,D,19960827,000000,9.43454,9.43454,9.29245,9.38591,339329.89270807,0
+SPG.US,D,19960828,000000,9.43454,9.48127,9.43454,9.48127,173089.99991116,0
+SPG.US,D,19960829,000000,9.48127,9.58234,9.43454,9.58234,216321.60059662,0
+SPG.US,D,19960830,000000,9.58234,9.58234,9.53085,9.53085,158084.15442775,0
+SPG.US,D,19960903,000000,9.53085,9.53085,9.43454,9.48127,190713.40010326,0
+SPG.US,D,19960904,000000,9.48127,9.58234,9.38591,9.48127,204247.91976284,0
+SPG.US,D,19960905,000000,9.53085,9.63098,9.48127,9.58234,224154.33942642,0
+SPG.US,D,19960906,000000,9.58234,9.63098,9.53085,9.58234,117789.96189093,0
+SPG.US,D,19960909,000000,9.58234,9.63098,9.48127,9.53085,290882.05920169,0
+SPG.US,D,19960910,000000,9.48127,9.58234,9.48127,9.58234,388433.16359143,0
+SPG.US,D,19960911,000000,9.58234,9.58234,9.53085,9.58234,370821.29909717,0
+SPG.US,D,19960912,000000,9.58234,9.58234,9.48127,9.53085,106695.7666733,0
+SPG.US,D,19960913,000000,9.53085,9.58234,9.48127,9.58234,346345.69439122,0
+SPG.US,D,19960916,000000,9.58234,9.63098,9.48127,9.63098,491210.98780012,0
+SPG.US,D,19960917,000000,9.63098,9.86643,9.58234,9.77119,409484.76344007,0
+SPG.US,D,19960918,000000,9.77119,9.86643,9.69577,9.77119,294636.404497,0
+SPG.US,D,19960919,000000,9.77119,9.86643,9.72346,9.82174,291204.01004126,0
+SPG.US,D,19960920,000000,9.82174,9.86643,9.77119,9.82174,179617.10748602,0
+SPG.US,D,19960923,000000,9.82174,9.82174,9.77119,9.82174,234919.24290586,0
+SPG.US,D,19960924,000000,9.77119,9.86643,9.77119,9.86643,193155.82194483,0
+SPG.US,D,19960925,000000,9.82174,9.86643,9.77119,9.82174,144377.64800045,0
+SPG.US,D,19960926,000000,9.86643,9.86643,9.82174,9.86643,133285.55018241,0
+SPG.US,D,19960927,000000,9.86643,9.86643,9.82174,9.82174,122515.40320397,0
+SPG.US,D,19960930,000000,9.86643,9.86643,9.72346,9.77119,212248.45056115,0
+SPG.US,D,19961001,000000,9.77119,10.0105,9.72346,9.96088,603614.82750202,0
+SPG.US,D,19961002,000000,10.0105,10.1097,9.96088,10.0592,201480.40098231,0
+SPG.US,D,19961003,000000,10.1097,10.1507,10.0592,10.1507,402138.62131893,0
+SPG.US,D,19961004,000000,10.1507,10.2975,10.1507,10.2002,372941.77009915,0
+SPG.US,D,19961007,000000,10.2002,10.2975,10.1507,10.2002,205556.69711719,0
+SPG.US,D,19961008,000000,10.2507,10.2507,10.1507,10.1507,197073.76440942,0
+SPG.US,D,19961009,000000,10.2002,10.2002,10.0592,10.1097,215021.2128407,0
+SPG.US,D,19961010,000000,10.1097,10.1097,9.96088,9.96088,176189.95652929,0
+SPG.US,D,19961011,000000,10.0105,10.0592,9.96088,10.0105,245036.04990694,0
+SPG.US,D,19961014,000000,9.96088,10.0592,9.91134,9.96088,231333.73827886,0
+SPG.US,D,19961015,000000,9.96088,9.96088,9.91134,9.96088,312253.51249028,0
+SPG.US,D,19961016,000000,9.91134,9.96088,9.91134,9.96088,321385.5903762,0
+SPG.US,D,19961017,000000,9.96088,10.0592,9.91134,10.0105,877528.92388858,0
+SPG.US,D,19961018,000000,10.0592,10.0592,9.96088,9.96088,212729.8037708,0
+SPG.US,D,19961021,000000,9.96088,10.0592,9.96088,10.0592,294138.2720905,0
+SPG.US,D,19961022,000000,10.0592,10.1507,10.0105,10.1097,301316.62224313,0
+SPG.US,D,19961023,000000,10.0592,10.2975,10.0592,10.2975,470658.56905779,0
+SPG.US,D,19961024,000000,10.2002,10.2002,10.1507,10.1507,219748.75155334,0
+SPG.US,D,19961025,000000,10.1507,10.2507,10.1507,10.2507,189241.02557962,0
+SPG.US,D,19961028,000000,10.2507,10.2507,10.2002,10.2507,183368.30668193,0
+SPG.US,D,19961029,000000,10.2002,10.2002,10.1097,10.2002,285825.22875085,0
+SPG.US,D,19961030,000000,10.2002,10.2002,10.1097,10.1097,151557.04685287,0
+SPG.US,D,19961031,000000,10.1507,10.1507,10.1097,10.1097,181408.28674982,0
+SPG.US,D,19961101,000000,10.1507,10.1507,10.0592,10.1507,370003.31325069,0
+SPG.US,D,19961104,000000,10.1507,10.2507,10.1507,10.2507,340966.9131008,0
+SPG.US,D,19961105,000000,10.2507,10.3948,10.2507,10.3471,329051.58593731,0
+SPG.US,D,19961106,000000,10.389,10.7819,10.389,10.5865,407356.95153945,0
+SPG.US,D,19961107,000000,10.5378,10.5378,10.4405,10.5378,236392.6661293,0
+SPG.US,D,19961108,000000,10.5378,10.6856,10.4405,10.6856,232475.77236449,0
+SPG.US,D,19961111,000000,10.6856,10.6856,10.5378,10.635,148783.23587352,0
+SPG.US,D,19961112,000000,10.635,10.6856,10.5865,10.635,201480.40098231,0
+SPG.US,D,19961113,000000,10.635,10.6856,10.5378,10.635,185650.2774536,0
+SPG.US,D,19961114,000000,10.635,10.6856,10.5865,10.5865,233292.70951116,0
+SPG.US,D,19961115,000000,10.5865,10.635,10.5865,10.635,118274.46119998,0
+SPG.US,D,19961118,000000,10.5865,10.7819,10.5865,10.6856,309968.39561919,0
+SPG.US,D,19961119,000000,10.7314,10.7819,10.5865,10.635,203107.98307681,0
+SPG.US,D,19961120,000000,10.635,10.883,10.635,10.8305,618294.52734664,0
+SPG.US,D,19961121,000000,10.7819,10.8305,10.635,10.635,493827.493809,0
+SPG.US,D,19961122,000000,10.5865,10.6856,10.5378,10.635,285983.58242113,0
+SPG.US,D,19961125,000000,10.635,10.6856,10.5865,10.6856,296917.32656887,0
+SPG.US,D,19961126,000000,10.635,10.6856,10.5378,10.5865,313387.1569775,0
+SPG.US,D,19961127,000000,10.635,10.6856,10.5865,10.6856,207023.8281418,0
+SPG.US,D,19961129,000000,10.6856,10.7314,10.635,10.6856,126271.84589888,0
+SPG.US,D,19961202,000000,10.7314,10.7819,10.635,10.6856,224154.33942642,0
+SPG.US,D,19961203,000000,10.6856,10.7314,10.5865,10.635,459074.63103209,0
+SPG.US,D,19961204,000000,10.635,10.7314,10.5865,10.7314,1233825.7307119,0
+SPG.US,D,19961205,000000,10.7314,10.9812,10.6856,10.9288,381579.91037779,0
+SPG.US,D,19961206,000000,10.8305,11.2177,10.8305,11.1748,1579187.7446879,0
+SPG.US,D,19961209,000000,11.1748,11.9034,11.1748,11.6106,2888554.4683208,0
+SPG.US,D,19961210,000000,11.5609,11.7079,11.5609,11.6106,845222.67775243,0
+SPG.US,D,19961211,000000,11.5104,11.8537,11.3654,11.7554,747996.67030167,0
+SPG.US,D,19961212,000000,11.8052,12.0492,11.8052,11.9539,1910533.8857945,0
+SPG.US,D,19961213,000000,11.9034,12.0007,11.7554,11.8537,2549548.6238519,0
+SPG.US,D,19961216,000000,11.8537,11.8537,11.5609,11.6106,600354.41981399,0
+SPG.US,D,19961217,000000,11.5609,11.6572,11.5104,11.5609,411275.94270386,0
+SPG.US,D,19961218,000000,11.5609,11.7079,11.4132,11.4637,262168.65859117,0
+SPG.US,D,19961219,000000,11.5609,12.0007,11.5104,12.0007,557612.56193661,0
+SPG.US,D,19961220,000000,11.9539,11.9539,11.4637,11.8537,451079.3437328,0
+SPG.US,D,19961223,000000,11.8537,11.8537,11.7554,11.8537,210121.68736034,0
+SPG.US,D,19961224,000000,11.8537,11.9539,11.7554,11.9539,99679.964990157,0
+SPG.US,D,19961226,000000,11.9034,11.9539,11.7554,11.9034,257925.61918758,0
+SPG.US,D,19961227,000000,11.8052,11.9539,11.8052,11.8537,169173.10614636,0
+SPG.US,D,19961230,000000,11.9034,11.9539,11.8052,11.9034,548480.48405068,0
+SPG.US,D,19961231,000000,11.9539,12.1036,11.9034,12.1036,387294.2756052,0
+SPG.US,D,19970102,000000,12.1036,12.1036,11.8052,11.8537,376852.37166514,0
+SPG.US,D,19970103,000000,11.9539,11.9539,11.5609,11.6106,447653.24147587,0
+SPG.US,D,19970106,000000,11.7079,11.8537,11.6572,11.8537,271956.17385406,0
+SPG.US,D,19970107,000000,11.7554,12.0007,11.7554,12.0007,325788.03214987,0
+SPG.US,D,19970108,000000,11.9034,12.0007,11.8537,11.9034,159552.33415217,0
+SPG.US,D,19970109,000000,12.0007,12.0007,11.9034,11.9539,252379.04592867,0
+SPG.US,D,19970110,000000,11.9034,11.9034,11.6106,11.7079,393333.73777159,0
+SPG.US,D,19970113,000000,11.7079,11.7079,11.5104,11.7079,420906.15299628,0
+SPG.US,D,19970114,000000,11.7079,11.7079,11.5609,11.6572,536564.10818738,0
+SPG.US,D,19970115,000000,11.7079,11.7554,11.6106,11.6572,440144.55088526,0
+SPG.US,D,19970116,000000,11.7079,11.7079,11.6106,11.6572,579473.75803328,0
+SPG.US,D,19970117,000000,11.6572,11.7079,11.6106,11.6572,279624.26681477,0
+SPG.US,D,19970120,000000,11.6572,11.7079,11.6106,11.6106,276684.76126651,0
+SPG.US,D,19970121,000000,11.6106,11.7079,11.5609,11.7079,245692.53598372,0
+SPG.US,D,19970122,000000,11.6572,11.7079,11.6572,11.6572,155636.48908717,0
+SPG.US,D,19970123,000000,11.7079,11.7079,11.6572,11.7079,339165.24683898,0
+SPG.US,D,19970124,000000,11.6572,11.6572,11.3654,11.4637,332480.83429363,0
+SPG.US,D,19970127,000000,11.4637,11.5104,11.0747,11.2177,598237.09491141,0
+SPG.US,D,19970128,000000,11.1748,11.4637,11.1748,11.3149,431343.86213714,0
+SPG.US,D,19970129,000000,11.4132,11.4637,11.2673,11.3149,434604.26982516,0
+SPG.US,D,19970130,000000,11.3654,11.4637,11.3149,11.4637,343738.62668055,0
+SPG.US,D,19970131,000000,11.4637,11.5104,11.3654,11.4132,242593.62806539,0
+SPG.US,D,19970203,000000,11.4637,11.6572,11.4132,11.6106,516991.1750612,0
+SPG.US,D,19970204,000000,11.6106,11.6572,11.5609,11.6106,146992.05660972,0
+SPG.US,D,19970205,000000,11.6106,11.8537,11.6106,11.8052,800037.34933368,0
+SPG.US,D,19970206,000000,11.8052,11.8052,11.7079,11.8052,152045.74096115,0
+SPG.US,D,19970207,000000,11.8052,12.156,11.7554,12.1083,426776.77449437,0
+SPG.US,D,19970210,000000,12.156,12.156,11.8052,11.9539,329707.02331428,0
+SPG.US,D,19970211,000000,11.9034,12.1083,11.9034,12.0492,157758.00878896,0
+SPG.US,D,19970212,000000,12.0492,12.0492,11.9034,12.0007,120074.0300622,0
+SPG.US,D,19970213,000000,12.0007,12.0492,11.9034,11.9034,534118.54024641,0
+SPG.US,D,19970214,000000,11.9539,12.0007,11.9034,11.9034,158411.34876632,0
+SPG.US,D,19970218,000000,11.9539,12.0007,11.8537,12.0007,181249.93307954,0
+SPG.US,D,19970219,000000,11.9539,12.2552,11.9539,12.1083,684856.55255302,0
+SPG.US,D,19970220,000000,12.1083,12.1083,11.8052,11.8537,345529.80594436,0
+SPG.US,D,19970221,000000,11.7554,11.8537,11.6572,11.6572,361516.18574372,0
+SPG.US,D,19970224,000000,11.7554,11.8537,11.6572,11.7554,591708.93863673,0
+SPG.US,D,19970225,000000,11.7554,11.9034,11.7554,11.8537,232968.66127197,0
+SPG.US,D,19970226,000000,11.9539,12.0007,11.8537,11.9539,494802.78462594,0
+SPG.US,D,19970227,000000,11.9034,12.0007,11.8537,11.9539,432487.99362237,0
+SPG.US,D,19970228,000000,11.9539,11.9539,11.8537,11.9539,258251.76482637,0
+SPG.US,D,19970303,000000,11.9539,12.0492,11.9539,12.0007,449452.81033809,0
+SPG.US,D,19970304,000000,12.0007,12.0007,11.9034,11.9539,178315.67103031,0
+SPG.US,D,19970305,000000,11.9539,12.1083,11.9539,11.9539,190713.40010326,0
+SPG.US,D,19970306,000000,12.0007,12.6519,12.0007,12.6519,382073.84798506,0
+SPG.US,D,19970307,000000,12.6013,12.8959,12.4974,12.8492,389246.95463869,0
+SPG.US,D,19970310,000000,12.794,12.997,12.545,12.7509,331335.65410858,0
+SPG.US,D,19970311,000000,12.7509,12.794,12.4974,12.6519,338026.35885274,0
+SPG.US,D,19970312,000000,12.7014,12.7014,12.3038,12.4974,318451.32832695,0
+SPG.US,D,19970313,000000,12.4974,12.545,12.3038,12.3505,186795.45763866,0
+SPG.US,D,19970314,000000,12.3505,12.6013,12.3505,12.545,138014.13759487,0
+SPG.US,D,19970317,000000,12.4974,12.7509,12.4974,12.545,209144.2991438,0
+SPG.US,D,19970318,000000,12.545,12.7014,12.403,12.4974,182880.66127346,0
+SPG.US,D,19970319,000000,12.4974,12.6519,12.4497,12.6519,241284.85071104,0
+SPG.US,D,19970320,000000,12.6013,12.7014,12.545,12.7014,324651.24156325,0
+SPG.US,D,19970321,000000,12.6519,12.7014,12.545,12.6013,204739.75997052,0
+SPG.US,D,19970324,000000,12.6013,12.6519,12.4497,12.6519,291042.51027157,0
+SPG.US,D,19970325,000000,12.6519,12.6519,12.3505,12.403,327257.26057409,0
+SPG.US,D,19970326,000000,12.403,12.403,12.3038,12.403,110933.56257786,0
+SPG.US,D,19970327,000000,12.403,12.403,12.0492,12.0492,332640.23666371,0
+SPG.US,D,19970331,000000,11.8537,12.156,11.8052,12.0007,809173.6220188,0
+SPG.US,D,19970401,000000,12.0007,12.2046,12.0007,12.156,267221.29424279,0
+SPG.US,D,19970402,000000,12.156,12.156,12.0007,12.1083,472288.2485519,0
+SPG.US,D,19970403,000000,12.0492,12.156,12.0007,12.1083,312253.51249028,0
+SPG.US,D,19970404,000000,12.1083,12.156,12.0007,12.1083,870349.52503615,0
+SPG.US,D,19970407,000000,12.0492,12.3505,12.0492,12.3505,148783.23587352,0
+SPG.US,D,19970408,000000,12.2552,12.3038,12.2046,12.2552,417479.00203955,0
+SPG.US,D,19970409,000000,12.2552,12.3038,12.2046,12.2552,116319.6847669,0
+SPG.US,D,19970410,000000,12.3038,12.3038,12.2046,12.2046,113868.87332691,0
+SPG.US,D,19970411,000000,12.156,12.2046,11.9539,12.1083,136219.81223166,0
+SPG.US,D,19970414,000000,12.0492,12.1083,11.7079,11.8052,927120.88888021,0
+SPG.US,D,19970415,000000,11.8052,11.9539,11.7079,11.8052,252379.04592867,0
+SPG.US,D,19970416,000000,11.8052,11.8537,11.7554,11.8537,105550.58648825,0
+SPG.US,D,19970417,000000,11.8537,11.9034,11.7079,11.7554,118274.46119998,0
+SPG.US,D,19970418,000000,11.7079,11.8537,11.6572,11.8052,194956.43950685,0
+SPG.US,D,19970421,000000,11.7554,11.8537,11.6106,11.7079,150253.51299755,0
+SPG.US,D,19970422,000000,11.7079,11.7079,11.6106,11.6572,142418.67676814,0
+SPG.US,D,19970423,000000,11.5609,11.7079,11.5609,11.6106,163139.93617878,0
+SPG.US,D,19970424,000000,11.6106,11.6106,11.3092,11.3588,157268.26598088,0
+SPG.US,D,19970425,000000,11.211,11.3092,11.1147,11.3092,116485.37933579,0
+SPG.US,D,19970428,000000,11.3588,11.3588,11.0641,11.1624,201969.09509058,0
+SPG.US,D,19970429,000000,11.1147,11.4075,11.0641,11.2587,300503.87989568,0
+SPG.US,D,19970430,000000,11.211,11.4075,11.1624,11.3588,287775.81038473,0
+SPG.US,D,19970501,000000,11.4075,11.457,11.3092,11.3588,125943.60286049,0
+SPG.US,D,19970502,000000,11.3092,11.5609,11.211,11.5609,392840.84886411,0
+SPG.US,D,19970505,000000,11.457,11.8052,11.4075,11.8052,159389.78568268,0
+SPG.US,D,19970506,000000,11.8052,11.9034,11.6106,11.8052,579144.46629507,0
+SPG.US,D,19970507,000000,11.7554,11.7554,11.6106,11.7079,140303.44926517,0
+SPG.US,D,19970508,000000,11.7079,11.7079,11.4075,11.6572,283052.46647129,0
+SPG.US,D,19970509,000000,11.7554,11.8537,11.6106,11.8052,1114243.5408575,0
+SPG.US,D,19970512,000000,11.8052,11.8052,11.6106,11.8052,245851.93835381,0
+SPG.US,D,19970513,000000,11.7079,11.8052,11.6572,11.7079,281740.54301754,0
+SPG.US,D,19970514,000000,11.7079,11.9596,11.7079,11.8604,316171.45495489,0
+SPG.US,D,19970515,000000,11.8604,11.91,11.7554,11.91,159058.39654487,0
+SPG.US,D,19970516,000000,11.8109,12.0626,11.8109,12.0626,198865.99237302,0
+SPG.US,D,19970519,000000,11.9596,12.0168,11.8604,11.91,212897.5957393,0
+SPG.US,D,19970520,000000,11.91,11.9596,11.8604,11.91,213714.53288597,0
+SPG.US,D,19970521,000000,11.8109,11.8604,11.8109,11.8604,183368.30668193,0
+SPG.US,D,19970522,000000,11.8109,11.8604,11.8109,11.8109,244546.30709887,0
+SPG.US,D,19970523,000000,11.7554,11.8109,11.6106,11.7554,223171.70771086,0
+SPG.US,D,19970527,000000,11.7554,11.8109,11.7079,11.7554,117136.62191356,0
+SPG.US,D,19970528,000000,11.7554,11.7554,11.6572,11.7554,245851.93835381,0
+SPG.US,D,19970529,000000,11.7079,11.9596,11.7079,11.9596,311764.81838201,0
+SPG.US,D,19970530,000000,11.9596,12.2094,11.8604,12.2094,355317.32120725,0
+SPG.US,D,19970602,000000,12.1617,12.3619,12.0168,12.3144,267877.78031957,0
+SPG.US,D,19970603,000000,12.3144,12.4125,12.2647,12.3619,172113.66039442,0
+SPG.US,D,19970604,000000,12.3144,12.4669,12.2094,12.2647,507526.65933769,0
+SPG.US,D,19970605,000000,12.1122,12.3144,12.1122,12.3144,179286.76704803,0
+SPG.US,D,19970606,000000,12.2647,12.3619,12.2647,12.3619,97228.104850369,0
+SPG.US,D,19970609,000000,12.3144,12.4125,12.2647,12.2647,270972.49343869,0
+SPG.US,D,19970610,000000,12.2647,12.3144,12.2094,12.2647,180434.04463268,0
+SPG.US,D,19970611,000000,12.2094,12.3144,12.1122,12.3144,121047.22347954,0
+SPG.US,D,19970612,000000,12.2094,12.3619,12.2094,12.3619,522705.54028862,0
+SPG.US,D,19970613,000000,12.3619,12.5679,12.2094,12.5164,430038.23088219,0
+SPG.US,D,19970616,000000,12.5164,12.67,12.5164,12.6137,652727.5366836,0
+SPG.US,D,19970617,000000,12.5679,12.5679,12.1122,12.3144,790575.97970957,0
+SPG.US,D,19970618,000000,12.3619,12.5164,12.2647,12.4669,231168.04370995,0
+SPG.US,D,19970619,000000,12.4669,12.5164,12.2647,12.3619,282398.07779413,0
+SPG.US,D,19970620,000000,12.4669,12.4669,12.2647,12.3619,217624.08575215,0
+SPG.US,D,19970623,000000,12.3619,12.5164,12.3619,12.5164,230028.10702391,0
+SPG.US,D,19970624,000000,12.442,12.4669,12.239,12.3906,219913.39742245,0
+SPG.US,D,19970625,000000,12.4125,12.442,12.3144,12.3906,131490.17611941,0
+SPG.US,D,19970626,000000,12.3619,12.7148,12.3619,12.4669,235901.87462143,0
+SPG.US,D,19970627,000000,12.4125,12.5908,12.4125,12.5679,163955.82462563,0
+SPG.US,D,19970630,000000,12.4669,12.9226,12.4669,12.9226,268365.42572804,0
+SPG.US,D,19970701,000000,12.8188,12.8435,12.4125,12.5679,324164.64485458,0
+SPG.US,D,19970702,000000,12.5679,12.5679,12.4125,12.4125,215345.26107988,0
+SPG.US,D,19970703,000000,12.442,12.442,12.3619,12.3619,242097.59305849,0
+SPG.US,D,19970707,000000,12.3409,12.4926,12.3409,12.4926,207838.66788886,0
+SPG.US,D,19970708,000000,12.4926,12.5393,12.442,12.4926,261513.2212142,0
+SPG.US,D,19970709,000000,12.4926,12.5164,12.1122,12.134,448635.87319143,0
+SPG.US,D,19970710,000000,12.2094,12.239,12.1617,12.2094,308494.97239576,0
+SPG.US,D,19970711,000000,12.1855,12.4125,12.1617,12.3906,187937.49172429,0
+SPG.US,D,19970714,000000,12.442,12.6137,12.3619,12.4669,128223.47623257,0
+SPG.US,D,19970715,000000,12.4125,12.4926,12.4125,12.4926,140628.54620414,0
+SPG.US,D,19970716,000000,12.4669,12.5679,12.4125,12.5164,412256.47701982,0
+SPG.US,D,19970717,000000,12.5164,12.8435,12.4669,12.6137,244546.30709887,0
+SPG.US,D,19970718,000000,12.5679,12.7892,12.5164,12.7452,129530.15618731,0
+SPG.US,D,19970721,000000,12.772,12.7892,12.7148,12.7892,69497.33595541,0
+SPG.US,D,19970722,000000,12.6947,12.8959,12.6947,12.8711,210285.28452963,0
+SPG.US,D,19970723,000000,12.8959,13.0686,12.8711,13.019,358093.22958621,0
+SPG.US,D,19970724,000000,12.9684,13.0991,12.9684,13.0991,191039.54574204,0
+SPG.US,D,19970725,000000,13.0991,13.326,12.9684,13.223,144055.69716087,0
+SPG.US,D,19970728,000000,13.1238,13.223,12.8188,12.8711,81892.967628761,0
+SPG.US,D,19970729,000000,12.9226,12.9226,12.6947,12.772,136710.60373954,0
+SPG.US,D,19970730,000000,12.8435,13.1238,12.7452,13.019,80919.774211428,0
+SPG.US,D,19970731,000000,12.9226,13.019,12.8711,12.9226,126431.24826896,0
+SPG.US,D,19970801,000000,12.9226,13.019,12.8188,12.997,94293.842801128,0
+SPG.US,D,19970804,000000,12.997,13.1725,12.9226,13.0991,112241.2912324,0
+SPG.US,D,19970805,000000,13.0991,13.0991,12.772,12.8435,236882.40893737,0
+SPG.US,D,19970806,000000,12.8273,13.0019,12.7148,12.9751,107832.55725992,0
+SPG.US,D,19970807,000000,12.8711,13.0753,12.8273,13.0238,635267.7336608,0
+SPG.US,D,19970808,000000,13.0238,13.0238,12.8273,12.8959,406544.209192,0
+SPG.US,D,19970811,000000,12.8492,12.8959,12.772,12.7892,181576.07871832,0
+SPG.US,D,19970812,000000,12.7892,12.7892,12.6137,12.6137,132468.61303576,0
+SPG.US,D,19970813,000000,12.7148,12.8273,12.4125,12.4125,278646.87859822,0
+SPG.US,D,19970814,000000,12.5107,12.5107,11.8976,12.2046,644891.65175439,0
+SPG.US,D,19970815,000000,12.2046,12.2838,12.1036,12.2285,199520.3810502,0
+SPG.US,D,19970818,000000,12.1808,12.3343,12.156,12.2838,584364.89391521,0
+SPG.US,D,19970819,000000,12.3562,12.5908,12.3343,12.5908,451577.4761393,0
+SPG.US,D,19970820,000000,12.6947,12.7892,12.6137,12.7452,292019.89848811,0
+SPG.US,D,19970821,000000,12.7148,12.7148,12.5679,12.6395,91682.580291259,0
+SPG.US,D,19970822,000000,12.7452,12.7892,12.5679,12.7452,286803.6656672,0
+SPG.US,D,19970825,000000,12.8492,12.9226,12.7148,12.7452,177169.44214545,0
+SPG.US,D,19970826,000000,12.5908,12.8711,12.5107,12.8492,108163.94639772,0
+SPG.US,D,19970827,000000,12.9455,12.9455,12.6947,12.772,354170.04362259,0
+SPG.US,D,19970828,000000,12.8492,12.9226,12.7148,12.9226,95107.633848379,0
+SPG.US,D,19970829,000000,12.8711,13.0019,12.8711,13.0019,207353.11988,0
+SPG.US,D,19970902,000000,13.0505,13.1048,12.9751,13.0753,181740.72458743,0
+SPG.US,D,19970903,000000,13.1048,13.1572,13.0505,13.1048,626459.70401405,0
+SPG.US,D,19970904,000000,13.1048,13.1048,12.9751,13.0238,209634.04195187,0
+SPG.US,D,19970905,000000,13.0753,13.1572,13.0505,13.1048,182394.06456479,0
+SPG.US,D,19970908,000000,13.1792,13.4385,13.1792,13.4385,211919.15882295,0
+SPG.US,D,19970909,000000,13.3842,13.5892,13.3337,13.5663,179455.60771634,0
+SPG.US,D,19970910,000000,13.6159,13.799,13.5663,13.6702,243890.86972189,0
+SPG.US,D,19970911,000000,13.6369,13.8238,13.4863,13.6932,290226.62182472,0
+SPG.US,D,19970912,000000,13.6369,13.6702,13.4863,13.6702,154824.79543952,0
+SPG.US,D,19970915,000000,13.7666,14.1022,13.7189,14.0507,201797.10832286,0
+SPG.US,D,19970916,000000,13.6369,13.6702,13.5405,13.5405,3479282.8726416,0
+SPG.US,D,19970917,000000,13.5405,13.5405,13.1572,13.2574,426119.23971778,0
+SPG.US,D,19970918,000000,13.3566,13.4109,13.2574,13.3069,212414.14513005,0
+SPG.US,D,19970919,000000,13.3069,13.3337,13.1048,13.1572,241938.19068842,0
+SPG.US,D,19970922,000000,13.1572,13.3337,13.1572,13.2851,439826.79484489,0
+SPG.US,D,19970923,000000,13.2851,13.4586,13.2851,13.3337,378651.94052735,0
+SPG.US,D,19970924,000000,13.3566,13.4863,13.3337,13.4385,459727.97100946,0
+SPG.US,D,19970925,000000,13.4586,13.4586,13.3337,13.4385,313555.9976458,0
+SPG.US,D,19970926,000000,13.3842,13.4385,13.3842,13.4109,325465.03261049,0
+SPG.US,D,19970929,000000,13.4109,13.5892,13.4109,13.5663,157431.86315018,0
+SPG.US,D,19970930,000000,13.5892,13.6369,13.5405,13.5405,332480.83429363,0
+SPG.US,D,19971001,000000,13.5892,13.6369,13.5405,13.6369,483550.23573803,0
+SPG.US,D,19971002,000000,13.6369,13.7437,13.5663,13.6702,362006.9772516,0
+SPG.US,D,19971003,000000,13.5892,13.7437,13.5405,13.5892,299853.68601772,0
+SPG.US,D,19971006,000000,13.6369,13.6369,13.5405,13.5892,110448.01456901,0
+SPG.US,D,19971007,000000,13.5892,13.7189,13.5405,13.7189,200335.22079725,0
+SPG.US,D,19971008,000000,13.7189,13.7437,13.5663,13.6932,322038.93035357,0
+SPG.US,D,19971009,000000,13.6159,13.6932,13.6159,13.6932,216812.3921045,0
+SPG.US,D,19971010,000000,13.4385,13.5892,13.4385,13.5405,182226.27259628,0
+SPG.US,D,19971013,000000,13.4586,13.5405,13.3337,13.4385,102126.58163092,0
+SPG.US,D,19971014,000000,13.3842,13.6369,13.3842,13.6159,220237.44566162,0
+SPG.US,D,19971015,000000,13.5892,13.6932,13.5663,13.6702,138505.97780254,0
+SPG.US,D,19971016,000000,13.6702,13.6932,13.6159,13.6159,192662.93303732,0
+SPG.US,D,19971017,000000,13.5892,13.6369,12.9226,13.0238,311924.2207521,0
+SPG.US,D,19971020,000000,13.0238,13.2288,13.0238,13.203,145027.8418784,0
+SPG.US,D,19971021,000000,13.203,13.3337,13.203,13.3337,284517.50009631,0
+SPG.US,D,19971022,000000,13.2288,13.3566,13.203,13.3566,140465.99773465,0
+SPG.US,D,19971023,000000,13.3566,13.3566,13.1278,13.2288,213714.53288597,0
+SPG.US,D,19971024,000000,13.2288,13.3842,13.2288,13.2288,275056.1304722,0
+SPG.US,D,19971027,000000,13.3337,13.3337,12.8273,12.8492,165096.81001147,0
+SPG.US,D,19971028,000000,12.0492,13.1278,11.9462,13.1048,468372.40348691,0
+SPG.US,D,19971029,000000,13.0238,13.1048,12.9226,12.9455,185490.87508353,0
+SPG.US,D,19971030,000000,12.9751,12.9751,12.5908,12.6947,416985.06443226,0
+SPG.US,D,19971031,000000,12.7148,12.7452,12.6643,12.6947,347323.08260776,0
+SPG.US,D,19971103,000000,12.7148,12.772,12.6643,12.6947,424976.15693235,0
+SPG.US,D,19971104,000000,12.7148,12.7892,12.6643,12.6947,509973.27597845,0
+SPG.US,D,19971105,000000,12.7148,12.9283,12.7148,12.9283,543091.21576225,0
+SPG.US,D,19971106,000000,13.0094,13.0094,12.6395,12.9026,135242.42401511,0
+SPG.US,D,19971107,000000,12.9026,12.9026,12.6395,12.7758,261346.47794548,0
+SPG.US,D,19971110,000000,12.67,12.67,12.5336,12.5908,217463.63468225,0
+SPG.US,D,19971111,000000,12.5336,12.6137,12.3038,12.4306,410623.6514263,0
+SPG.US,D,19971112,000000,12.3562,12.5107,12.0445,12.4611,410299.60318712,0
+SPG.US,D,19971113,000000,12.4611,12.5679,12.4077,12.4898,676377.81464447,0
+SPG.US,D,19971114,000000,12.5336,12.7148,12.4898,12.6395,333619.72227986,0
+SPG.US,D,19971117,000000,12.7148,13.0857,12.7148,13.0313,362006.9772516,0
+SPG.US,D,19971118,000000,12.9828,13.7618,12.957,13.7122,312410.81746076,0
+SPG.US,D,19971119,000000,13.7618,13.7618,13.5529,13.6083,451895.23217965,0
+SPG.US,D,19971120,000000,13.6865,13.7618,13.6083,13.6083,416011.87101492,0
+SPG.US,D,19971121,000000,13.6083,13.656,13.4472,13.6083,240308.5111943,0
+SPG.US,D,19971124,000000,13.7618,13.8171,13.656,13.6865,568218.06304595,0
+SPG.US,D,19971125,000000,13.7122,13.737,13.4472,13.4472,254821.46777024,0
+SPG.US,D,19971126,000000,13.5529,13.7122,13.5062,13.5825,205556.69711719,0
+SPG.US,D,19971128,000000,13.6083,13.7122,13.6083,13.632,52697.165108787,0
+SPG.US,D,19971201,000000,13.737,13.737,13.5825,13.6083,243890.86972189,0
+SPG.US,D,19971202,000000,13.6083,13.8648,13.5825,13.7904,289900.47618593,0
+SPG.US,D,19971203,000000,13.737,13.7904,13.7122,13.7618,318613.87679645,0
+SPG.US,D,19971204,000000,13.7904,13.9439,13.7618,13.8409,358254.7293559,0
+SPG.US,D,19971205,000000,13.8409,14.024,13.7618,14.024,607207.67302764,0
+SPG.US,D,19971208,000000,14.1022,14.1547,13.8409,13.8972,247808.81218651,0
+SPG.US,D,19971209,000000,13.8972,13.9439,13.7618,13.7904,176189.95652929,0
+SPG.US,D,19971210,000000,13.6865,13.8972,13.656,13.8171,227415.79581425,0
+SPG.US,D,19971211,000000,13.8171,13.8648,13.5825,13.7904,587141.85099398,0
+SPG.US,D,19971212,000000,13.8648,13.9201,13.5062,13.7122,586320.7190481,0
+SPG.US,D,19971215,000000,13.6865,13.6865,13.3775,13.4472,360535.65142777,0
+SPG.US,D,19971216,000000,13.3775,13.5282,13.3775,13.4252,274074.54745645,0
+SPG.US,D,19971217,000000,13.4472,13.5529,13.3775,13.4786,295449.14684445,0
+SPG.US,D,19971218,000000,13.4786,13.8171,13.3775,13.8171,844243.19213628,0
+SPG.US,D,19971219,000000,13.5825,13.9706,13.5529,13.8171,653208.88989325,0
+SPG.US,D,19971222,000000,13.9201,14.024,13.5529,13.6083,614710.07141945,0
+SPG.US,D,19971223,000000,13.7122,13.7618,13.2955,13.3451,681760.7907341,0
+SPG.US,D,19971224,000000,13.3994,13.3994,13.1124,13.1362,373918.1096159,0
+SPG.US,D,19971226,000000,13.2412,13.2412,13.0857,13.1897,258418.50809507,0
+SPG.US,D,19971229,000000,13.1897,13.3451,13.0857,13.3193,543091.21576225,0
+SPG.US,D,19971230,000000,13.3994,13.7618,13.3193,13.7122,456303.96615213,0
+SPG.US,D,19971231,000000,13.6083,13.656,13.5529,13.632,378651.94052735,0
+SPG.US,D,19980102,000000,13.6083,13.6865,13.5062,13.6083,162488.69360101,0
+SPG.US,D,19980105,000000,13.7618,14.024,13.7618,13.7904,304093.5793219,0
+SPG.US,D,19980106,000000,13.8648,13.9706,13.6083,13.737,451734.78110977,0
+SPG.US,D,19980107,000000,13.7618,13.7618,13.6083,13.656,352378.86435879,0
+SPG.US,D,19980108,000000,13.737,13.7618,13.6083,13.632,291857.35001863,0
+SPG.US,D,19980109,000000,13.7122,13.737,13.3451,13.3994,298709.55453248,0
+SPG.US,D,19980112,000000,13.3994,13.5062,13.1362,13.3193,277990.39252144,0
+SPG.US,D,19980113,000000,13.3193,13.3775,13.1897,13.2412,742450.09704275,0
+SPG.US,D,19980114,000000,13.3193,13.5529,13.2955,13.5062,380113.82805296,0
+SPG.US,D,19980115,000000,13.5825,13.8972,13.5825,13.737,445699.51374258,0
+SPG.US,D,19980116,000000,13.7618,13.8648,13.4786,13.4786,337370.92147577,0
+SPG.US,D,19980120,000000,13.5529,13.656,13.5062,13.5825,263471.14374669,0
+SPG.US,D,19980121,000000,13.6865,13.737,13.632,13.632,265924.05258629,0
+SPG.US,D,19980122,000000,13.632,13.737,13.632,13.7122,319099.42480532,0
+SPG.US,D,19980123,000000,13.7618,13.8171,13.7122,13.737,258080.82675845,0
+SPG.US,D,19980126,000000,13.8409,13.8409,13.7122,13.7122,270485.89673003,0
+SPG.US,D,19980127,000000,13.7618,13.7904,13.6083,13.6083,401322.73287208,0
+SPG.US,D,19980128,000000,13.6865,13.7618,13.656,13.7122,140303.44926517,0
+SPG.US,D,19980129,000000,13.7618,13.8171,13.7122,13.737,329375.63417648,0
+SPG.US,D,19980130,000000,13.737,13.8648,13.737,13.8409,213224.79007789,0
+SPG.US,D,19980202,000000,13.8648,13.9439,13.8409,13.8648,308332.42392626,0
+SPG.US,D,19980203,000000,13.9439,13.9706,13.8171,13.9201,295607.50051472,0
+SPG.US,D,19980204,000000,13.9755,13.9755,13.8171,13.9755,119253.94681614,0
+SPG.US,D,19980205,000000,13.9201,14.0564,13.8972,13.9526,408011.34021663,0
+SPG.US,D,19980206,000000,13.9755,13.9755,13.9201,13.9755,151719.59532236,0
+SPG.US,D,19980209,000000,13.9755,14.024,13.9201,13.9526,172113.66039442,0
+SPG.US,D,19980210,000000,14.024,14.0793,13.9526,14.024,868881.34531172,0
+SPG.US,D,19980211,000000,14.0793,14.1594,14.0564,14.0564,260531.63819843,0
+SPG.US,D,19980212,000000,14.1347,14.1347,13.9755,14.1022,232153.82152494,0
+SPG.US,D,19980213,000000,14.0793,14.1833,14.0564,14.0793,154331.90653203,0
+SPG.US,D,19980217,000000,14.1594,14.1833,13.9755,13.9755,188916.97734044,0
+SPG.US,D,19980218,000000,14.024,14.2386,13.9201,14.2386,234761.93793539,0
+SPG.US,D,19980219,000000,13.9755,14.0012,13.7122,13.7618,277006.71210608,0
+SPG.US,D,19980220,000000,13.8171,13.8724,13.656,13.656,517481.96656908,0
+SPG.US,D,19980223,000000,13.7122,13.7122,13.3937,13.4195,627273.4950613,0
+SPG.US,D,19980224,000000,13.5004,13.5004,13.2335,13.2917,708679.8659814,0
+SPG.US,D,19980225,000000,13.2335,13.3403,13.2335,13.2917,418941.93826495,0
+SPG.US,D,19980226,000000,13.2574,13.3403,13.2087,13.2087,567560.52826937,0
+SPG.US,D,19980227,000000,13.2917,13.2917,13.019,13.0753,199194.23541142,0
+SPG.US,D,19980302,000000,13.2574,13.2574,13.1278,13.1572,235575.72898264,0
+SPG.US,D,19980303,000000,13.1572,13.1792,13.0753,13.0991,180914.34914254,0
+SPG.US,D,19980304,000000,13.1278,13.1792,13.0505,13.0753,216972.84317438,0
+SPG.US,D,19980305,000000,12.997,13.0753,12.8588,12.9169,342430.89802601,0
+SPG.US,D,19980306,000000,13.019,13.1278,12.9684,13.019,644731.20068451,0
+SPG.US,D,19980309,000000,13.0505,13.1792,12.9169,13.0753,465436.04403806,0
+SPG.US,D,19980310,000000,13.0753,13.2087,13.0753,13.1278,338675.5040309,0
+SPG.US,D,19980311,000000,13.019,13.2917,13.019,13.0991,1003967.5130562,0
+SPG.US,D,19980312,000000,13.1278,13.656,13.1278,13.4432,1233173.4394344,0
+SPG.US,D,19980313,000000,13.5529,13.6826,13.4432,13.656,503939.05731108,0
+SPG.US,D,19980316,000000,13.656,13.8724,13.3937,13.4432,1370210.1888128,0
+SPG.US,D,19980317,000000,13.5215,13.656,13.4719,13.5529,416653.67529446,0
+SPG.US,D,19980318,000000,13.5529,13.6826,13.5529,13.5529,285167.69397427,0
+SPG.US,D,19980319,000000,13.5529,13.7122,13.5215,13.5529,331658.65364796,0
+SPG.US,D,19980320,000000,14.024,14.1594,13.8171,13.9201,543418.41010084,0
+SPG.US,D,19980323,000000,13.9526,13.9526,13.7618,13.8409,180764.38507068,0
+SPG.US,D,19980324,000000,13.8724,13.9201,13.7618,13.8409,275704.22695056,0
+SPG.US,D,19980325,000000,13.9201,14.2958,13.8724,14.2386,743918.27676718,0
+SPG.US,D,19980326,000000,14.3178,14.6067,14.2958,14.4246,990591.34706686,0
+SPG.US,D,19980327,000000,14.4246,14.4521,14.2386,14.2386,595298.63806296,0
+SPG.US,D,19980330,000000,14.2386,14.3989,14.1347,14.3454,270972.49343869,0
+SPG.US,D,19980331,000000,14.5599,14.5819,14.3454,14.5027,682902.82481973,0
+SPG.US,D,19980401,000000,14.5027,14.5027,14.2958,14.4246,383213.78467111,0
+SPG.US,D,19980402,000000,14.4521,14.5819,14.4521,14.5819,204247.91976284,0
+SPG.US,D,19980403,000000,14.7182,14.7668,14.5599,14.5599,204247.91976284,0
+SPG.US,D,19980406,000000,14.5599,14.6867,14.3989,14.4818,271627.93081566,0
+SPG.US,D,19980407,000000,14.4818,14.6392,14.4521,14.5819,250421.12339618,0
+SPG.US,D,19980408,000000,14.6067,14.6067,14.2958,14.3454,249929.28318849,0
+SPG.US,D,19980409,000000,14.3989,14.5599,14.1347,14.5342,182880.66127346,0
+SPG.US,D,19980413,000000,14.4521,14.662,14.4246,14.6067,236392.6661293,0
+SPG.US,D,19980414,000000,14.662,14.662,14.3721,14.4521,208818.15350501,0
+SPG.US,D,19980415,000000,14.5027,14.5027,14.2958,14.4246,111096.11104736,0
+SPG.US,D,19980416,000000,14.4521,14.4818,14.3454,14.3989,197399.9100482,0
+SPG.US,D,19980417,000000,14.2958,14.2958,14.1022,14.2158,427589.51684181,0
+SPG.US,D,19980420,000000,14.1594,14.2633,13.9755,14.1022,202619.28896853,0
+SPG.US,D,19980421,000000,14.0012,14.0793,13.5529,13.6006,859909.71849569,0
+SPG.US,D,19980422,000000,13.656,13.8171,13.6006,13.656,448796.32426132,0
+SPG.US,D,19980423,000000,13.7618,13.7618,13.6006,13.737,467557.56373985,0
+SPG.US,D,19980424,000000,13.7122,13.8724,13.6826,13.8724,266732.60013451,0
+SPG.US,D,19980427,000000,13.7618,13.8724,13.5768,13.8724,210449.93039873,0
+SPG.US,D,19980428,000000,13.9201,13.9201,13.656,13.7122,103432.21288586,0
+SPG.US,D,19980429,000000,13.656,13.9201,13.656,13.9201,235414.22921295,0
+SPG.US,D,19980430,000000,13.9755,14.024,13.8409,13.9526,249442.68647982,0
+SPG.US,D,19980501,000000,13.9526,14.0564,13.8409,14.0012,528248.96744813,0
+SPG.US,D,19980504,000000,13.9201,14.1347,13.8171,14.0564,367229.50227134,0
+SPG.US,D,19980505,000000,14.0564,14.2958,14.024,14.2158,186465.11720066,0
+SPG.US,D,19980506,000000,14.2958,14.3721,14.1347,14.2958,177491.39298502,0
+SPG.US,D,19980507,000000,14.189,14.27,14.024,14.1347,323997.90158588,0
+SPG.US,D,19980508,000000,14.0012,14.1594,13.9439,14.1108,176850.63740529,0
+SPG.US,D,19980511,000000,13.8409,14.1594,13.8409,14.1108,279128.23180787,0
+SPG.US,D,19980512,000000,14.1347,14.1594,14.0793,14.0793,131166.12788024,0
+SPG.US,D,19980513,000000,14.0793,14.1347,13.8648,14.0564,170973.72370838,0
+SPG.US,D,19980514,000000,13.9755,14.0793,13.9201,14.0564,217301.08621277,0
+SPG.US,D,19980515,000000,14.0012,14.0793,13.8914,13.9439,397573.63107577,0
+SPG.US,D,19980518,000000,13.9439,14.1347,13.8648,14.0564,93148.662616076,0
+SPG.US,D,19980519,000000,14.1108,14.1347,13.9201,13.9201,433949.88114798,0
+SPG.US,D,19980520,000000,13.9755,13.9755,13.8914,13.9439,115176.60198146,0
+SPG.US,D,19980521,000000,14.024,14.0793,13.9201,13.9755,110775.20890758,0
+SPG.US,D,19980522,000000,13.9755,14.1108,13.8648,14.0564,335901.69305155,0
+SPG.US,D,19980526,000000,14.189,14.189,14.024,14.1108,547983.40034399,0
+SPG.US,D,19980527,000000,14.024,14.1347,13.9755,14.1108,249275.94321112,0
+SPG.US,D,19980528,000000,14.1108,14.1594,14.0793,14.1594,251233.86574363,0
+SPG.US,D,19980529,000000,14.1594,14.4064,14.1347,14.3501,423020.33179945,0
+SPG.US,D,19980601,000000,14.2958,14.6743,14.2386,14.6191,459567.51993958,0
+SPG.US,D,19980602,000000,14.5656,14.6439,14.5656,14.5656,249605.23494931,0
+SPG.US,D,19980603,000000,14.5075,14.5877,14.3225,14.3225,148783.23587352,0
+SPG.US,D,19980604,000000,14.3721,14.3721,14.1347,14.2386,58081.18989821,0
+SPG.US,D,19980605,000000,14.2958,14.2958,14.1108,14.2158,81568.919389584,0
+SPG.US,D,19980608,000000,14.1594,14.3501,14.0793,14.27,103432.21288586,0
+SPG.US,D,19980609,000000,14.189,14.2386,13.8409,14.0793,288925.18536899,0
+SPG.US,D,19980610,000000,14.024,14.1347,13.9201,13.9201,131976.77282807,0
+SPG.US,D,19980611,000000,13.9755,14.0793,13.9201,13.9439,132636.40500427,0
+SPG.US,D,19980612,000000,13.8914,14.0012,13.7056,13.7847,179942.20442501,0
+SPG.US,D,19980615,000000,13.6769,13.8648,13.3803,13.5405,211266.86754539,0
+SPG.US,D,19980616,000000,13.493,13.8648,13.493,13.8114,308823.21543415,0
+SPG.US,D,19980617,000000,13.7618,13.8648,13.5949,13.7056,273913.04768675,0
+SPG.US,D,19980618,000000,13.5949,13.7056,13.5405,13.5711,215507.80954937,0
+SPG.US,D,19980619,000000,13.4586,13.5949,13.3566,13.4385,469352.93780285,0
+SPG.US,D,19980622,000000,13.4385,13.493,13.3566,13.3803,238345.34516279,0
+SPG.US,D,19980623,000000,13.326,13.6273,13.326,13.3803,445533.81917368,0
+SPG.US,D,19980624,000000,13.3803,13.5405,13.3803,13.5148,244872.45273766,0
+SPG.US,D,19980625,000000,13.493,13.7313,13.493,13.7313,273094.01314049,0
+SPG.US,D,19980626,000000,13.6769,13.6769,13.493,13.5949,230354.2526627,0
+SPG.US,D,19980629,000000,13.493,13.8648,13.493,13.8114,363149.01133724,0
+SPG.US,D,19980630,000000,13.7056,14.1594,13.7056,13.9755,562670.44108724,0
+SPG.US,D,19980701,000000,13.9755,14.1347,13.9755,14.024,212897.5957393,0
+SPG.US,D,19980702,000000,14.0012,14.4064,13.9755,14.3225,133285.55018241,0
+SPG.US,D,19980706,000000,14.3225,14.5075,14.3225,14.4855,150740.10970621,0
+SPG.US,D,19980707,000000,14.5075,14.7249,14.5075,14.6191,261346.47794548,0
+SPG.US,D,19980708,000000,14.6743,14.6743,14.5656,14.6191,211266.86754539,0
+SPG.US,D,19980709,000000,14.5409,14.6439,14.5409,14.6191,302462.85112799,0
+SPG.US,D,19980710,000000,14.5075,14.5877,14.4608,14.5075,162155.20706361,0
+SPG.US,D,19980713,000000,14.5656,14.5656,14.27,14.3501,174720.72810507,0
+SPG.US,D,19980714,000000,14.2958,14.3721,14.0793,14.1347,530857.08385859,0
+SPG.US,D,19980715,000000,14.189,14.189,14.024,14.0564,525147.96213017,0
+SPG.US,D,19980716,000000,14.0012,14.1347,13.9755,14.1347,354829.67579878,0
+SPG.US,D,19980717,000000,14.1347,14.189,14.024,14.1108,118114.0101301,0
+SPG.US,D,19980720,000000,14.0564,14.1594,14.0564,14.0793,195437.79271649,0
+SPG.US,D,19980721,000000,14.0793,14.189,14.024,14.0564,106695.7666733,0
+SPG.US,D,19980722,000000,14.0564,14.1108,14.024,14.024,209144.2991438,0
+SPG.US,D,19980723,000000,14.024,14.0564,13.9439,13.9755,201797.10832286,0
+SPG.US,D,19980724,000000,13.9755,14.024,13.6769,13.7313,107022.96101189,0
+SPG.US,D,19980727,000000,13.7056,13.7847,13.4586,13.7056,214531.47003264,0
+SPG.US,D,19980728,000000,13.5949,13.8114,13.5405,13.5711,227415.79581425,0
+SPG.US,D,19980729,000000,13.5711,13.6769,13.4586,13.4586,293652.72408163,0
+SPG.US,D,19980730,000000,13.493,13.7056,13.493,13.6484,328563.94052883,0
+SPG.US,D,19980731,000000,13.5405,13.5711,13.2765,13.3803,521074.81209471,0
+SPG.US,D,19980803,000000,13.3803,13.3803,13.1419,13.1678,163139.93617878,0
+SPG.US,D,19980804,000000,13.2517,13.2517,12.8959,12.9226,309968.39561919,0
+SPG.US,D,19980805,000000,12.8101,12.8101,12.2094,12.7081,661204.17719254,0
+SPG.US,D,19980806,000000,12.7301,13.0313,12.5393,12.8435,418287.54958779,0
+SPG.US,D,19980807,000000,12.7835,13.223,12.6766,13.1171,636900.55925432,0
+SPG.US,D,19980810,000000,13.0648,13.1973,12.8959,13.1171,365922.8223166,0
+SPG.US,D,19980811,000000,13.1171,13.1171,12.7835,13.0313,189562.9764192,0
+SPG.US,D,19980812,000000,13.1678,13.6083,13.0648,13.5768,491375.63366921,0
+SPG.US,D,19980813,000000,13.5768,13.632,13.3337,13.5768,418617.89002578,0
+SPG.US,D,19980814,000000,13.6865,13.9305,13.6865,13.799,552719.32865507,0
+SPG.US,D,19980817,000000,13.8515,13.8515,13.5215,13.6865,291204.01004126,0
+SPG.US,D,19980818,000000,13.7437,13.8515,13.5529,13.6627,282724.2234329,0
+SPG.US,D,19980819,000000,13.7189,13.8515,13.7189,13.7733,192662.93303732,0
+SPG.US,D,19980820,000000,13.7437,13.799,13.5529,13.6627,114029.32439679,0
+SPG.US,D,19980821,000000,13.5529,13.7437,13.1678,13.2765,201643.99815159,0
+SPG.US,D,19980824,000000,13.2765,13.4432,13.223,13.2765,257272.27921021,0
+SPG.US,D,19980825,000000,13.1678,13.3632,13.1171,13.2517,437538.5318744,0
+SPG.US,D,19980826,000000,13.1419,13.3337,13.1419,13.223,331823.29951704,0
+SPG.US,D,19980827,000000,13.1171,13.1678,12.8435,13.0313,178637.62186987,0
+SPG.US,D,19980828,000000,12.9513,13.3069,12.9513,13.1973,228556.78120009,0
+SPG.US,D,19980831,000000,13.1171,13.1973,12.7081,12.7081,442928.84886264,0
+SPG.US,D,19980901,000000,12.6766,12.8435,12.4611,12.7301,421881.44381322,0
+SPG.US,D,19980902,000000,12.7081,12.8435,12.6766,12.7224,258739.41023484,0
+SPG.US,D,19980903,000000,12.5956,12.6766,12.5393,12.6766,273913.04768675,0
+SPG.US,D,19980904,000000,12.6194,12.8101,12.1283,12.5393,433790.4787779,0
+SPG.US,D,19980908,000000,12.4898,12.6766,12.4306,12.6519,343569.78601224,0
+SPG.US,D,19980909,000000,12.6519,12.6766,12.5107,12.5679,247318.02067862,0
+SPG.US,D,19980910,000000,12.4611,12.4898,12.1283,12.2952,157102.57141199,0
+SPG.US,D,19980911,000000,12.3505,12.3505,11.2845,12.0215,432487.99362237,0
+SPG.US,D,19980914,000000,12.074,12.074,11.6945,11.8052,814554.50070882,0
+SPG.US,D,19980915,000000,11.91,11.9653,11.6106,11.91,463809.51064336,0
+SPG.US,D,19980916,000000,11.8299,11.9405,11.5305,11.8299,1678875.0505766,0
+SPG.US,D,19980917,000000,11.8052,11.8052,11.5047,11.7231,506553.46592035,0
+SPG.US,D,19980918,000000,11.994,12.1283,11.8299,11.9405,1286847.9927598,0
+SPG.US,D,19980921,000000,12.0492,12.2771,12.0282,12.2475,799548.65522541,0
+SPG.US,D,19980922,000000,13.0238,13.3337,12.9169,13.2517,2591152.6424428,0
+SPG.US,D,19980923,000000,13.3632,13.5825,13.3632,13.5825,501652.89174019,0
+SPG.US,D,19980924,000000,13.5282,13.8057,13.2517,13.8057,786654.89114556,0
+SPG.US,D,19980925,000000,13.6932,13.6932,13.5587,13.6702,716997.10412026,0
+SPG.US,D,19980928,000000,13.6369,13.778,13.3632,13.3632,646359.83147881,0
+SPG.US,D,19980929,000000,13.3069,13.3632,13.1362,13.2517,672299.42110998,0
+SPG.US,D,19980930,000000,13.1124,13.3337,12.9684,13.2517,818146.29753465,0
+SPG.US,D,19981001,000000,13.081,13.1362,12.8588,12.9169,320245.65369017,0
+SPG.US,D,19981002,000000,12.9169,12.9684,12.6643,12.8892,1657828.6942269,0
+SPG.US,D,19981005,000000,13.0019,13.1362,12.5851,12.6395,310616.49209756,0
+SPG.US,D,19981006,000000,12.7509,12.8588,12.5289,12.5851,370653.50712866,0
+SPG.US,D,19981007,000000,12.7758,12.8016,12.1684,12.2475,587465.89923315,0
+SPG.US,D,19981008,000000,12.134,12.134,11.6354,11.6639,583391.70049788,0
+SPG.US,D,19981009,000000,11.7231,11.8843,11.7231,11.8604,302462.85112799,0
+SPG.US,D,19981012,000000,11.8843,12.1922,11.8299,12.0492,651084.22409206,0
+SPG.US,D,19981013,000000,12.0282,12.1922,11.971,12.134,285492.79091326,0
+SPG.US,D,19981014,000000,12.0816,12.134,11.971,11.971,679801.81950178,0
+SPG.US,D,19981015,000000,11.994,12.2475,11.9405,12.2237,739998.23690297,0
+SPG.US,D,19981016,000000,12.3562,12.7148,12.3038,12.7148,1171671.3907783,0
+SPG.US,D,19981019,000000,12.8016,13.0238,12.5851,12.9455,525634.55883884,0
+SPG.US,D,19981020,000000,12.9455,13.5587,12.9455,13.4432,1250794.742227,0
+SPG.US,D,19981021,000000,13.6369,13.6369,13.0571,13.0571,1310833.8546577,0
+SPG.US,D,19981022,000000,13.1678,13.223,13.0238,13.1362,211108.51387512,0
+SPG.US,D,19981023,000000,13.2517,13.3337,13.1362,13.2765,173745.43728813,0
+SPG.US,D,19981026,000000,13.1678,13.3632,12.8892,13.0238,226763.50453668,0
+SPG.US,D,19981027,000000,13.0238,13.0238,12.9169,13.0019,239000.78253976,0
+SPG.US,D,19981028,000000,13.0238,13.0238,12.8588,12.9455,66725.622375658,0
+SPG.US,D,19981029,000000,12.9169,13.0238,12.9169,12.9684,261999.81792286,0
+SPG.US,D,19981030,000000,13.0238,13.4195,13.0238,13.3337,615684.31353658,0
+SPG.US,D,19981102,000000,13.3842,13.4195,12.9169,13.1678,1053393.7834789,0
+SPG.US,D,19981103,000000,13.1678,13.5282,13.1678,13.5282,261513.2212142,0
+SPG.US,D,19981104,000000,13.4863,13.7666,13.4863,13.737,315023.12867043,0
+SPG.US,D,19981105,000000,13.6826,13.737,13.3193,13.3775,1156334.1561571,0
+SPG.US,D,19981106,000000,13.3193,13.4318,13.0438,13.0438,435906.75498068,0
+SPG.US,D,19981109,000000,12.9885,13.1572,12.957,13.0686,374247.40135409,0
+SPG.US,D,19981110,000000,13.0438,13.1238,12.9885,13.0438,291857.35001863,0
+SPG.US,D,19981111,000000,13.2087,13.2955,13.0438,13.0686,278485.37882854,0
+SPG.US,D,19981112,000000,13.1572,13.2087,12.957,12.957,281907.28628625,0
+SPG.US,D,19981113,000000,13.0686,13.0686,12.8711,12.9026,113223.92294797,0
+SPG.US,D,19981116,000000,12.9026,12.9283,12.7663,12.9283,386641.98432763,0
+SPG.US,D,19981117,000000,12.9026,13.0438,12.9026,12.9885,506059.52831306,0
+SPG.US,D,19981118,000000,13.0438,13.3193,12.9885,13.0686,231489.99454952,0
+SPG.US,D,19981119,000000,13.2641,13.3775,13.2087,13.3775,225132.77634277,0
+SPG.US,D,19981120,000000,13.4863,13.4863,13.2955,13.3775,199682.92951968,0
+SPG.US,D,19981123,000000,13.3775,13.4863,13.3499,13.3775,193648.71085231,0
+SPG.US,D,19981124,000000,13.3775,13.4863,13.3775,13.3775,145358.18231639,0
+SPG.US,D,19981125,000000,13.2641,13.3193,13.2087,13.2955,327095.76080441,0
+SPG.US,D,19981127,000000,13.2335,13.2641,13.1792,13.2335,27077.42891759,0
+SPG.US,D,19981130,000000,13.2087,13.3499,13.2087,13.2087,427755.21141071,0
+SPG.US,D,19981201,000000,13.2087,13.2335,13.0991,13.1238,696775.02581593,0
+SPG.US,D,19981202,000000,13.1572,13.3775,13.1572,13.2955,281088.25173998,0
+SPG.US,D,19981203,000000,13.1792,13.3499,13.1572,13.2641,887970.82782865,0
+SPG.US,D,19981204,000000,13.2641,13.3775,13.2087,13.2641,883729.88582466,0
+SPG.US,D,19981207,000000,13.2641,13.2955,13.1792,13.2335,489091.56549794,0
+SPG.US,D,19981208,000000,13.1792,13.2641,13.1792,13.2641,245525.79271503,0
+SPG.US,D,19981209,000000,13.1792,13.2087,12.9026,12.9283,438355.46902105,0
+SPG.US,D,19981210,000000,12.9885,13.0142,12.4898,12.5393,1222732.5841941,0
+SPG.US,D,19981211,000000,12.5393,12.8492,12.5393,12.7378,522211.60268133,0
+SPG.US,D,19981214,000000,12.4306,12.7892,12.403,12.7378,356792.8418303,0
+SPG.US,D,19981215,000000,12.7663,12.8711,12.7081,12.8711,821238.91325416,0
+SPG.US,D,19981216,000000,12.7663,12.7663,12.6194,12.7081,411275.94270386,0
+SPG.US,D,19981217,000000,12.6519,12.7892,12.6194,12.7378,273094.01314049,0
+SPG.US,D,19981218,000000,12.7378,12.8492,12.5393,12.7081,420739.40972758,0
+SPG.US,D,19981221,000000,12.6519,12.8188,12.4898,12.7892,321547.09014588,0
+SPG.US,D,19981222,000000,12.7892,12.8188,12.4898,12.6194,757617.44229586,0
+SPG.US,D,19981223,000000,12.6843,12.6843,12.3743,12.3743,354665.02992968,0
+SPG.US,D,19981224,000000,12.4544,12.5679,12.4544,12.4898,132636.40500427,0
+SPG.US,D,19981228,000000,12.4306,12.5679,12.3743,12.403,449610.11530856,0
+SPG.US,D,19981229,000000,12.403,12.5956,12.2905,12.4306,595136.08959346,0
+SPG.US,D,19981230,000000,12.3458,12.4898,12.3144,12.4544,268531.12029694,0
+SPG.US,D,19981231,000000,12.3743,12.7378,12.3743,12.7081,356459.35529289,0
+SPG.US,D,19990104,000000,12.5956,12.7081,12.4898,12.6519,932185.06022967,0
+SPG.US,D,19990105,000000,12.6194,12.7081,12.6194,12.6519,483221.99269964,0
+SPG.US,D,19990106,000000,12.6519,12.8188,12.6194,12.6843,580941.9377577,0
+SPG.US,D,19990107,000000,12.6519,12.7378,12.5107,12.5393,532651.40922178,0
+SPG.US,D,19990108,000000,12.4306,12.6519,12.4306,12.5393,616020.9461734,0
+SPG.US,D,19990111,000000,12.5679,12.5679,12.403,12.5107,641464.50079766,0
+SPG.US,D,19990112,000000,12.4898,12.5956,12.4306,12.4898,743756.7769975,0
+SPG.US,D,19990113,000000,12.3144,12.5107,12.1808,12.4544,372283.18662276,0
+SPG.US,D,19990114,000000,12.5107,12.5956,12.3743,12.403,159879.52849075,0
+SPG.US,D,19990115,000000,12.403,12.5107,12.3743,12.3743,178315.67103031,0
+SPG.US,D,19990119,000000,12.6519,12.7081,12.5393,12.6519,388433.16359143,0
+SPG.US,D,19990120,000000,12.7081,12.7378,12.5679,12.6194,478820.59962579,0
+SPG.US,D,19990121,000000,12.6519,12.7081,12.5956,12.7081,344721.25839612,0
+SPG.US,D,19990122,000000,12.7892,12.8188,12.6194,12.7081,296753.72939958,0
+SPG.US,D,19990125,000000,12.7081,12.7378,12.5956,12.6843,412904.57349817,0
+SPG.US,D,19990126,000000,12.6519,12.6843,12.403,12.403,403281.70410437,0
+SPG.US,D,19990127,000000,12.4898,12.5107,12.0387,12.2046,1062529.0074643,0
+SPG.US,D,19990128,000000,12.2046,12.259,12.1484,12.2046,258080.82675845,0
+SPG.US,D,19990129,000000,12.1484,12.259,11.7326,11.7326,1293044.7598965,0
+SPG.US,D,19990201,000000,11.7326,12.0959,11.7326,12.0091,1087164.0145402,0
+SPG.US,D,19990202,000000,12.0387,12.0959,11.9816,12.0387,2851196.6352329,0
+SPG.US,D,19990203,000000,12.0168,12.1855,12.0168,12.0654,141280.83748171,0
+SPG.US,D,19990204,000000,12.156,12.2094,11.9539,12.0387,660551.88591498,0
+SPG.US,D,19990205,000000,12.156,12.156,11.9816,12.0387,168033.16946032,0
+SPG.US,D,19990208,000000,12.0168,12.156,11.9539,12.0654,173418.24294954,0
+SPG.US,D,19990209,000000,12.156,12.2094,11.9281,12.0387,1144752.315531,0
+SPG.US,D,19990210,000000,12.1036,12.1236,11.8442,11.9281,398060.22778444,0
+SPG.US,D,19990211,000000,11.9281,12.0387,11.7879,11.8738,204739.75997052,0
+SPG.US,D,19990212,000000,11.9539,11.9816,11.8109,11.8738,192508.77416628,0
+SPG.US,D,19990216,000000,11.9281,12.0387,11.7012,11.7879,242915.57890496,0
+SPG.US,D,19990217,000000,11.8442,11.8738,11.6716,11.8109,351075.33050346,0
+SPG.US,D,19990218,000000,11.7879,11.8109,11.6164,11.642,321871.13838507,0
+SPG.US,D,19990219,000000,11.6716,11.7554,11.4456,11.499,771161.40025367,0
+SPG.US,D,19990222,000000,11.5839,11.642,11.4132,11.4456,812926.91861431,0
+SPG.US,D,19990223,000000,11.4771,11.6716,11.3588,11.4771,4942159.3221609,0
+SPG.US,D,19990224,000000,11.5305,11.7879,11.4771,11.642,629724.3065013,0
+SPG.US,D,19990225,000000,11.5839,11.9281,11.5839,11.642,1917872.687017,0
+SPG.US,D,19990226,000000,11.642,11.642,11.4771,11.5609,376688.77449584,0
+SPG.US,D,19990301,000000,11.642,11.7012,11.4771,11.5305,2053770.5484091,0
+SPG.US,D,19990302,000000,11.5839,11.6164,11.2482,11.3035,712270.61410742,0
+SPG.US,D,19990303,000000,11.3588,11.3588,11.0203,11.13,1238070.8675151,0
+SPG.US,D,19990304,000000,11.13,11.13,11.0747,11.13,568218.06304595,0
+SPG.US,D,19990305,000000,11.1873,11.1873,11.0747,11.13,331173.10563909,0
+SPG.US,D,19990308,000000,11.13,11.1624,10.9336,11.1014,288925.18536899,0
+SPG.US,D,19990309,000000,10.9908,11.13,10.8496,11.0203,1009345.2456468,0
+SPG.US,D,19990310,000000,11.0203,11.4132,11.0203,11.3588,709331.10855916,0
+SPG.US,D,19990311,000000,11.4132,11.5609,11.3902,11.4132,1010813.4253712,0
+SPG.US,D,19990312,000000,11.5305,11.7554,11.4771,11.7554,930222.94289796,0
+SPG.US,D,19990315,000000,11.5839,11.6716,11.4132,11.5839,784377.1151731,0
+SPG.US,D,19990316,000000,11.642,11.8442,11.5839,11.7554,480285.6332508,0
+SPG.US,D,19990317,000000,11.6716,11.8442,11.6164,11.7879,539338.96786654,0
+SPG.US,D,19990318,000000,11.7879,11.8109,11.642,11.642,387621.46994379,0
+SPG.US,D,19990319,000000,11.7554,11.7554,11.5839,11.5839,486154.15734928,0
+SPG.US,D,19990322,000000,11.499,11.6716,11.499,11.5305,414372.75322259,0
+SPG.US,D,19990323,000000,11.499,11.5839,11.4771,11.5305,254990.30843854,0
+SPG.US,D,19990324,000000,11.642,11.6716,11.5305,11.5839,367880.7448491,0
+SPG.US,D,19990325,000000,11.5839,11.6716,11.5305,11.642,303111.99630614,0
+SPG.US,D,19990326,000000,11.5839,11.7298,11.5839,11.7012,364776.59343175,0
+SPG.US,D,19990329,000000,11.8109,12.1036,11.8109,11.9816,557284.31889821,0
+SPG.US,D,19990330,000000,11.9816,12.156,11.9816,12.156,310289.29775896,0
+SPG.US,D,19990331,000000,12.156,12.4926,12.156,12.4669,626785.84965283,0
+SPG.US,D,19990401,000000,12.383,12.383,11.9281,12.0387,276684.76126651,0
+SPG.US,D,19990405,000000,12.1036,12.1236,11.8109,11.8976,288592.74753138,0
+SPG.US,D,19990406,000000,11.8109,12.1036,11.7298,12.1036,310780.08926684,0
+SPG.US,D,19990407,000000,12.0168,12.3505,12.0168,12.1036,1067588.9840145,0
+SPG.US,D,19990408,000000,12.0654,12.2094,11.9816,12.1855,672131.62914148,0
+SPG.US,D,19990409,000000,12.156,12.1855,11.9281,12.0387,148618.59000442,0
+SPG.US,D,19990412,000000,11.7554,11.8976,11.642,11.8109,435584.80414111,0
+SPG.US,D,19990413,000000,11.8109,12.0654,11.8109,11.9816,240956.60767265,0
+SPG.US,D,19990414,000000,11.9539,12.1036,11.8738,11.9539,498067.38711318,0
+SPG.US,D,19990415,000000,11.8442,12.2647,11.8109,12.2647,768059.34623593,0
+SPG.US,D,19990416,000000,12.2647,12.8368,12.2647,12.7509,681273.14532562,0
+SPG.US,D,19990419,000000,12.8368,13.2917,12.7509,13.0924,845554.06689024,0
+SPG.US,D,19990420,000000,13.1496,13.203,12.8016,12.9751,247647.31241681,0
+SPG.US,D,19990421,000000,12.8645,13.2335,12.7509,13.1171,295607.50051472,0
+SPG.US,D,19990422,000000,13.1171,13.3775,13.1171,13.1496,642282.48664413,0
+SPG.US,D,19990423,000000,13.2641,13.2917,13.1496,13.1792,473592.83110703,0
+SPG.US,D,19990426,000000,13.1792,13.203,12.8368,12.8892,305231.41860832,0
+SPG.US,D,19990427,000000,12.9513,13.0094,12.6643,12.6643,179776.50985611,0
+SPG.US,D,19990428,000000,12.7806,12.9751,12.6395,12.8645,369351.02197313,0
+SPG.US,D,19990429,000000,12.9751,13.0648,12.8368,12.8645,194956.43950685,0
+SPG.US,D,19990430,000000,12.8645,13.0648,12.8645,13.0313,301482.31681203,0
+SPG.US,D,19990503,000000,12.9751,13.1792,12.9751,13.1496,502632.37735633,0
+SPG.US,D,19990504,000000,13.1792,13.2641,13.0313,13.1792,222360.01406322,0
+SPG.US,D,19990505,000000,13.1496,13.2335,13.0924,13.2087,181408.28674982,0
+SPG.US,D,19990506,000000,13.1792,13.326,13.0924,13.2335,236716.71436848,0
+SPG.US,D,19990507,000000,13.2335,13.4643,13.1792,13.3499,372283.18662276,0
+SPG.US,D,19990510,000000,13.2955,13.6999,13.2335,13.6159,377510.95514152,0
+SPG.US,D,19990511,000000,13.5529,13.7551,13.5529,13.6369,416166.02988599,0
+SPG.US,D,19990512,000000,13.6369,13.8171,13.5825,13.7847,294138.2720905,0
+SPG.US,D,19990513,000000,13.8724,13.9887,13.7551,13.9305,363149.01133724,0
+SPG.US,D,19990514,000000,13.9305,13.9305,13.5825,13.6999,179617.10748602,0
+SPG.US,D,19990517,000000,13.8171,13.8171,13.2641,13.3499,189731.8170875,0
+SPG.US,D,19990518,000000,13.3499,13.3499,12.9455,13.1496,187283.10304713,0
+SPG.US,D,19990519,000000,13.1792,13.3803,13.1792,13.2641,336558.17912832,0
+SPG.US,D,19990520,000000,13.3803,13.6369,13.2641,13.5004,360862.84576636,0
+SPG.US,D,19990521,000000,13.7313,13.8724,13.6369,13.8724,232475.77236449,0
+SPG.US,D,19990524,000000,14.3073,14.3073,13.7551,13.8724,395125.9657352,0
+SPG.US,D,19990525,000000,13.8724,13.9305,13.6369,13.6999,228887.12163809,0
+SPG.US,D,19990526,000000,13.7313,13.8171,13.5529,13.5529,170645.48066998,0
+SPG.US,D,19990527,000000,13.5529,13.6369,13.2955,13.4385,226273.76172861,0
+SPG.US,D,19990528,000000,13.4385,13.5529,13.3499,13.5282,242097.59305849,0
+SPG.US,D,19990601,000000,13.6369,13.6369,13.2955,13.2955,252379.04592867,0
+SPG.US,D,19990602,000000,13.2955,13.4643,13.2087,13.4109,211754.51295386,0
+SPG.US,D,19990603,000000,13.4109,13.4643,13.3499,13.4643,350588.7337948,0
+SPG.US,D,19990604,000000,13.5004,13.5282,13.3803,13.4109,279624.26681477,0
+SPG.US,D,19990607,000000,13.326,13.3803,13.1238,13.1792,208000.16765856,0
+SPG.US,D,19990608,000000,13.1792,13.1792,13.0648,13.0648,161994.75599373,0
+SPG.US,D,19990609,000000,13.1238,13.326,13.0924,13.1792,191205.24031094,0
+SPG.US,D,19990610,000000,13.2335,13.2641,13.0094,13.0924,335414.04764308,0
+SPG.US,D,19990611,000000,13.0924,13.1496,12.9751,13.0924,94947.182778495,0
+SPG.US,D,19990614,000000,13.0313,13.2955,13.0313,13.1496,142910.51697582,0
+SPG.US,D,19990615,000000,13.2641,13.3803,13.0924,13.2335,282398.07779413,0
+SPG.US,D,19990616,000000,13.4643,13.5004,13.3499,13.3499,339165.24683898,0
+SPG.US,D,19990617,000000,13.3499,13.5004,13.2641,13.4385,185160.53464553,0
+SPG.US,D,19990618,000000,13.326,13.5282,13.326,13.5004,402138.62131893,0
+SPG.US,D,19990621,000000,13.7847,13.7847,13.3499,13.3499,273586.90204797,0
+SPG.US,D,19990622,000000,13.3803,13.3803,13.2955,13.2955,168851.15530678,0
+SPG.US,D,19990623,000000,13.2641,13.326,13.0648,13.0924,124312.87466658,0
+SPG.US,D,19990624,000000,12.9751,13.0648,12.689,12.7148,493494.00727161,0
+SPG.US,D,19990625,000000,12.7758,12.8321,12.5393,12.5393,288755.29600087,0
+SPG.US,D,19990628,000000,12.6271,12.6576,12.3696,12.4544,577353.28703128,0
+SPG.US,D,19990629,000000,12.4898,12.5393,12.424,12.424,465932.07904495,0
+SPG.US,D,19990630,000000,12.4898,12.4898,11.7326,11.7326,1787526.6423828,0
+SPG.US,D,19990701,000000,12.1979,12.5393,12.1979,12.5393,786332.94030598,0
+SPG.US,D,19990702,000000,12.5164,12.6576,12.4898,12.5393,299034.65147145,0
+SPG.US,D,19990706,000000,12.4898,12.6576,12.3696,12.6013,321871.13838507,0
+SPG.US,D,19990707,000000,12.6576,12.7148,12.6013,12.6013,316652.80816454,0
+SPG.US,D,19990708,000000,12.689,12.689,12.424,12.6576,769205.57512078,0
+SPG.US,D,19990709,000000,12.6576,12.6576,12.4898,12.5164,379134.34243681,0
+SPG.US,D,19990712,000000,12.7148,12.7148,12.3144,12.4898,199030.63824212,0
+SPG.US,D,19990713,000000,12.4898,12.5393,12.403,12.5164,521234.21446478,0
+SPG.US,D,19990714,000000,12.5393,12.5393,12.4898,12.5393,144215.09953096,0
+SPG.US,D,19990715,000000,12.6013,12.6013,12.4898,12.5393,419427.48627383,0
+SPG.US,D,19990716,000000,12.5164,12.6576,12.4898,12.5737,279783.66918484,0
+SPG.US,D,19990719,000000,12.6271,12.6271,12.4898,12.5393,102943.51877759,0
+SPG.US,D,19990720,000000,12.5164,12.5393,12.403,12.424,437380.17820412,0
+SPG.US,D,19990721,000000,12.5164,12.5164,12.403,12.4898,181249.93307954,0
+SPG.US,D,19990722,000000,12.4898,12.5393,12.3696,12.3696,373918.1096159,0
+SPG.US,D,19990723,000000,12.5164,12.5393,12.424,12.424,238345.34516279,0
+SPG.US,D,19990726,000000,12.5393,12.5737,12.3696,12.424,259229.1530429,0
+SPG.US,D,19990727,000000,12.424,12.5393,12.3696,12.5393,346672.88872979,0
+SPG.US,D,19990728,000000,12.4898,12.4898,12.3696,12.4544,177824.87952243,0
+SPG.US,D,19990729,000000,12.3409,12.403,12.1979,12.2237,439826.79484489,0
+SPG.US,D,19990730,000000,12.1684,12.4898,12.134,12.2838,506553.46592035,0
+SPG.US,D,19990802,000000,12.2552,12.4544,12.1684,12.3409,266571.10036484,0
+SPG.US,D,19990803,000000,12.403,12.424,12.3144,12.403,357115.84136966,0
+SPG.US,D,19990804,000000,12.3144,12.403,12.2552,12.2838,356792.8418303,0
+SPG.US,D,19990805,000000,12.3458,12.3458,12.1083,12.134,342263.10605752,0
+SPG.US,D,19990806,000000,12.134,12.2552,12.0445,12.2237,276359.66432753,0
+SPG.US,D,19990809,000000,12.1922,12.3458,12.0445,12.074,183701.79321933,0
+SPG.US,D,19990810,000000,12.0445,12.074,11.8109,11.8738,540973.89085967,0
+SPG.US,D,19990811,000000,11.8738,11.8738,11.7488,11.7804,362987.51156755,0
+SPG.US,D,19990812,000000,11.7804,11.8738,11.7804,11.7804,184509.29206776,0
+SPG.US,D,19990813,000000,11.8738,12.0215,11.8109,11.9883,265924.05258629,0
+SPG.US,D,19990816,000000,11.8976,11.9883,11.8109,11.8738,147314.00744929,0
+SPG.US,D,19990817,000000,11.9281,11.9281,11.7488,11.7804,245036.04990694,0
+SPG.US,D,19990818,000000,11.7804,12.0445,11.7804,11.8976,449610.11530856,0
+SPG.US,D,19990819,000000,11.8976,12.0445,11.8738,12.0215,277823.64925274,0
+SPG.US,D,19990820,000000,12.0445,12.1922,11.9281,12.1922,175863.81089051,0
+SPG.US,D,19990823,000000,12.7835,12.7835,12.0445,12.2552,315187.77453953,0
+SPG.US,D,19990824,000000,12.3458,12.3458,11.9596,12.074,213547.78961726,0
+SPG.US,D,19990825,000000,11.9883,12.0445,11.8976,11.9596,243406.37041284,0
+SPG.US,D,19990826,000000,11.9596,11.9883,11.8109,11.9596,245196.50097682,0
+SPG.US,D,19990827,000000,11.8442,11.9883,11.8109,11.9596,609323.94923043,0
+SPG.US,D,19990830,000000,11.8976,11.9883,11.7804,11.8738,113545.87378755,0
+SPG.US,D,19990831,000000,11.7804,12.0215,11.7804,12.0215,325299.33804159,0
+SPG.US,D,19990901,000000,12.0445,12.074,11.8976,11.9883,191854.3854891,0
+SPG.US,D,19990902,000000,11.8442,11.9281,11.8109,11.8738,181576.07871832,0
+SPG.US,D,19990903,000000,11.9281,11.9883,11.8442,11.9883,115343.34525015,0
+SPG.US,D,19990907,000000,11.9883,12.0215,11.8976,12.0215,124633.77680634,0
+SPG.US,D,19990908,000000,11.9596,12.0215,11.8109,11.9281,204417.80913095,0
+SPG.US,D,19990909,000000,11.8442,12.0215,11.8109,12.0215,459567.51993958,0
+SPG.US,D,19990910,000000,11.9281,11.9883,11.7804,11.8442,189241.02557962,0
+SPG.US,D,19990913,000000,11.8442,11.9596,11.7488,11.7804,161183.06234608,0
+SPG.US,D,19990914,000000,11.7804,11.8442,11.6945,11.7298,221215.88257797,0
+SPG.US,D,19990915,000000,11.7804,11.7804,11.4856,11.5505,229699.86398553,0
+SPG.US,D,19990916,000000,11.5161,11.7804,11.457,11.457,638363.49547972,0
+SPG.US,D,19990917,000000,11.5161,11.5505,11.3407,11.5161,161345.61081557,0
+SPG.US,D,19990920,000000,11.3998,11.4313,11.049,11.3703,268365.42572804,0
+SPG.US,D,19990921,000000,11.3703,11.5161,11.3092,11.3407,181740.72458743,0
+SPG.US,D,19990922,000000,11.4313,11.4313,11.3092,11.3407,252213.35135978,0
+SPG.US,D,19990923,000000,11.3703,11.4313,11.3092,11.4313,312253.51249028,0
+SPG.US,D,19990924,000000,11.3998,11.3998,11.2234,11.2234,151227.75511468,0
+SPG.US,D,19990927,000000,11.2234,11.2234,10.8696,10.9851,303605.93391343,0
+SPG.US,D,19990928,000000,10.9602,11.1624,10.9602,11.0117,502143.68324806,0
+SPG.US,D,19990929,000000,10.9602,11.0747,10.7189,10.8973,183368.30668193,0
+SPG.US,D,19990930,000000,10.8973,10.9602,10.5751,10.5751,401650.97591045,0
+SPG.US,D,19991001,000000,10.6665,10.9602,10.6065,10.8973,434440.67265586,0
+SPG.US,D,19991004,000000,10.7819,11.1099,10.7819,11.049,221709.82018526,0
+SPG.US,D,19991005,000000,10.9602,11.13,10.9602,11.0117,328078.39251998,0
+SPG.US,D,19991006,000000,11.0117,11.0117,10.8362,10.9288,274565.33896432,0
+SPG.US,D,19991007,000000,10.9851,10.9851,10.5751,10.7524,269016.66830581,0
+SPG.US,D,19991008,000000,10.6932,10.8134,10.5416,10.5751,202948.58070673,0
+SPG.US,D,19991011,000000,10.7524,10.8134,10.6665,10.7819,273094.01314049,0
+SPG.US,D,19991012,000000,10.8134,10.8134,10.5178,10.6065,214691.92110252,0
+SPG.US,D,19991013,000000,10.6932,10.7524,10.5178,10.6065,356459.35529289,0
+SPG.US,D,19991014,000000,10.6065,10.635,10.4893,10.5751,212897.5957393,0
+SPG.US,D,19991015,000000,10.6065,10.6065,10.3719,10.4893,324484.49829453,0
+SPG.US,D,19991018,000000,10.5751,10.5751,10.4271,10.4568,236224.87416079,0
+SPG.US,D,19991019,000000,10.4893,10.5416,10.3719,10.4271,408831.42346269,0
+SPG.US,D,19991020,000000,10.3719,10.4568,10.2232,10.3719,328890.08616761,0
+SPG.US,D,19991021,000000,10.2814,10.3719,10.1306,10.1621,614222.42601098,0
+SPG.US,D,19991022,000000,10.2232,10.3405,10.1945,10.2507,512583.48978851,0
+SPG.US,D,19991025,000000,10.2507,10.2507,10.1621,10.2232,187780.18675382,0
+SPG.US,D,19991026,000000,10.2232,10.2814,10.1945,10.2507,348141.06845422,0
+SPG.US,D,19991027,000000,10.2507,10.4271,10.1945,10.3719,527268.43313218,0
+SPG.US,D,19991028,000000,10.3719,10.6065,10.3719,10.5178,584857.7828227,0
+SPG.US,D,19991029,000000,10.5178,10.8973,10.5178,10.8696,780621.72117798,0
+SPG.US,D,19991101,000000,10.9851,10.9851,10.6065,10.6932,689588.28606487,0
+SPG.US,D,19991102,000000,10.7189,10.8973,10.7189,10.8134,1326979.6368271,0
+SPG.US,D,19991103,000000,10.8134,11.0547,10.8134,10.8753,308006.27828749,0
+SPG.US,D,19991104,000000,10.905,11.0547,10.8429,10.8429,252705.19156745,0
+SPG.US,D,19991105,000000,10.7819,10.8753,10.7819,10.8134,210938.62450701,0
+SPG.US,D,19991108,000000,10.8134,11.0813,10.8134,10.9908,735596.84382911,0
+SPG.US,D,19991109,000000,10.9908,11.1147,10.9336,11.0203,986178.41829516,0
+SPG.US,D,19991110,000000,11.0813,11.1748,10.9688,11.1147,812763.32144503,0
+SPG.US,D,19991111,000000,11.1748,11.1748,11.0813,11.1147,516504.57835253,0
+SPG.US,D,19991112,000000,11.1423,11.2978,11.1423,11.2673,441453.32823959,0
+SPG.US,D,19991115,000000,11.2053,11.2358,11.1423,11.2053,322199.38142345,0
+SPG.US,D,19991117,000000,11.3512,11.3512,11.2053,11.2978,334602.35399543,0
+SPG.US,D,19991118,000000,11.3283,11.4132,11.2978,11.3512,235082.84007515,0
+SPG.US,D,19991119,000000,11.3512,11.4771,11.3283,11.4771,270485.89673003,0
+SPG.US,D,19991122,000000,11.8052,11.8052,11.4132,11.4771,591220.24452847,0
+SPG.US,D,19991123,000000,11.4771,11.5963,11.2978,11.5047,305563.85644593,0
+SPG.US,D,19991124,000000,11.4456,11.5649,11.2978,11.3512,176029.50545941,0
+SPG.US,D,19991126,000000,11.4132,11.5047,11.1748,11.2053,127583.76935264,0
+SPG.US,D,19991129,000000,11.2358,11.4456,11.1147,11.1147,307679.0839489,0
+SPG.US,D,19991130,000000,11.1147,11.2978,11.0813,11.2358,676049.57160607,0
+SPG.US,D,19991201,000000,11.2053,11.5047,11.2053,11.5047,609974.14310838,0
+SPG.US,D,19991202,000000,11.4132,11.5649,11.4132,11.4456,358254.7293559,0
+SPG.US,D,19991203,000000,11.4771,11.7174,11.4771,11.6878,376368.92105587,0
+SPG.US,D,19991206,000000,11.7422,11.7422,11.5963,11.6572,645873.23477014,0
+SPG.US,D,19991207,000000,11.5963,11.7422,11.2673,11.4771,283857.86792012,0
+SPG.US,D,19991208,000000,11.4132,11.4456,11.1748,11.2053,427096.62793433,0
+SPG.US,D,19991209,000000,11.2673,11.2978,11.0813,11.2358,305231.41860832,0
+SPG.US,D,19991210,000000,11.0547,11.2053,10.905,10.905,304093.5793219,0
+SPG.US,D,19991213,000000,10.8134,11.0203,10.6065,10.7189,637059.9616244,0
+SPG.US,D,19991214,000000,10.659,10.7189,10.0286,10.1507,1067915.1296533,0
+SPG.US,D,19991215,000000,10.2107,10.2423,9.85127,10.1201,986014.82112587,0
+SPG.US,D,19991216,000000,10.1201,10.2727,9.99801,10.0887,611119.32329343,0
+SPG.US,D,19991217,000000,9.99801,10.6932,9.94276,10.635,1014889.7215061,0
+SPG.US,D,19991220,000000,10.7524,11.2673,10.7524,11.1147,829562.44359185,0
+SPG.US,D,19991221,000000,10.8429,10.9688,10.635,10.8429,743097.1448213,0
+SPG.US,D,19991222,000000,10.7819,10.8753,10.514,10.8429,526617.19055441,0
+SPG.US,D,19991223,000000,10.905,10.905,10.4826,10.8429,624501.78148156,0
+SPG.US,D,19991227,000000,10.7524,10.905,10.7189,10.7819,300014.1370876,0
+SPG.US,D,19991228,000000,10.8429,10.9688,10.7189,10.7189,503127.36366342,0
+SPG.US,D,19991229,000000,10.7524,11.1423,10.7524,11.0547,462498.6358894,0
+SPG.US,D,19991230,000000,11.0813,11.3512,10.9336,11.1147,290713.21853339,0
+SPG.US,D,19991231,000000,10.9908,11.0813,10.9688,11.0547,216650.89233481,0
+SPG.US,D,20000103,000000,10.9908,11.1147,10.7524,10.905,528409.41851801,0
+SPG.US,D,20000104,000000,10.8753,10.9336,10.5416,10.7819,546355.81824948,0
+SPG.US,D,20000105,000000,10.6065,10.905,10.6065,10.8753,373422.074609,0
+SPG.US,D,20000106,000000,10.905,11.1423,10.8429,11.1423,331011.60586941,0
+SPG.US,D,20000107,000000,11.1147,11.6572,11.0813,11.6287,468701.6952251,0
+SPG.US,D,20000110,000000,11.6878,11.7422,11.4132,11.7422,492030.02234639,0
+SPG.US,D,20000111,000000,11.8671,11.9281,11.6572,11.7174,580287.54908052,0
+SPG.US,D,20000112,000000,11.5963,11.7174,11.5381,11.7174,636406.62164702,0
+SPG.US,D,20000113,000000,11.6287,11.7174,11.5381,11.7174,497088.95019683,0
+SPG.US,D,20000114,000000,11.7174,11.8976,11.6878,11.8976,622866.85848842,0
+SPG.US,D,20000118,000000,11.8976,12.0215,11.8052,11.9596,607045.12455815,0
+SPG.US,D,20000119,000000,11.9281,12.0445,11.8976,12.0215,379948.13348406,0
+SPG.US,D,20000120,000000,12.0445,12.074,11.9596,12.074,266897.24600362,0
+SPG.US,D,20000121,000000,12.0215,12.2285,12.0215,12.2285,539660.91870611,0
+SPG.US,D,20000124,000000,12.1684,12.2905,12.0215,12.1083,350747.08746507,0
+SPG.US,D,20000125,000000,12.1083,12.1684,11.9596,11.9883,453202.96083419,0
+SPG.US,D,20000126,000000,11.9596,12.0215,11.9281,12.0215,291529.10698024,0
+SPG.US,D,20000127,000000,12.074,12.1083,11.9883,12.074,383867.12464847,0
+SPG.US,D,20000128,000000,12.074,12.074,11.9596,12.0215,181249.93307954,0
+SPG.US,D,20000131,000000,12.0445,12.074,11.8671,11.8976,211108.51387512,0
+SPG.US,D,20000201,000000,11.9596,12.0445,11.8671,11.9596,579800.95237186,0
+SPG.US,D,20000202,000000,11.9281,12.0215,11.8375,11.9281,658928.49861969,0
+SPG.US,D,20000203,000000,11.9883,12.1122,11.8052,12.1122,763002.51578508,0
+SPG.US,D,20000204,000000,12.0816,12.2046,12.0492,12.1751,556145.43091198,0
+SPG.US,D,20000207,000000,12.1751,12.2046,12.0492,12.1122,399365.85903938,0
+SPG.US,D,20000208,000000,12.0215,12.1417,11.8671,11.9883,694000.16613677,0
+SPG.US,D,20000209,000000,11.9596,12.0215,11.8375,11.9596,442276.55758507,0
+SPG.US,D,20000210,000000,12.0492,12.2647,11.8375,11.8976,295283.45227555,0
+SPG.US,D,20000211,000000,11.8375,11.8976,11.7422,11.7745,394801.91749602,0
+SPG.US,D,20000214,000000,11.7422,11.7422,11.499,11.5896,367385.75854201,0
+SPG.US,D,20000215,000000,11.5609,11.5609,11.438,11.4694,488769.61465836,0
+SPG.US,D,20000216,000000,11.3464,11.499,11.2539,11.3464,473106.23439836,0
+SPG.US,D,20000217,000000,11.3761,11.499,11.3149,11.438,499536.61553741,0
+SPG.US,D,20000218,000000,11.438,11.499,11.3149,11.3464,269175.02197608,0
+SPG.US,D,20000222,000000,11.499,11.5609,11.3149,11.3149,394801.91749602,0
+SPG.US,D,20000223,000000,11.3464,11.499,11.2234,11.4075,393492.09144188,0
+SPG.US,D,20000224,000000,11.5305,11.5305,11.3149,11.4075,154331.90653203,0
+SPG.US,D,20000225,000000,11.499,11.5305,11.4075,11.5305,288925.18536899,0
+SPG.US,D,20000228,000000,11.5609,11.6229,11.4694,11.5609,463809.51064336,0
+SPG.US,D,20000229,000000,11.4694,11.5609,11.438,11.499,571804.61637277,0
+SPG.US,D,20000301,000000,11.5305,11.5609,11.4694,11.499,295116.70900685,0
+SPG.US,D,20000302,000000,11.3761,11.499,11.3761,11.4694,193974.85649109,0
+SPG.US,D,20000303,000000,11.4694,11.6229,11.4694,11.5609,197399.9100482,0
+SPG.US,D,20000306,000000,11.438,11.5896,11.438,11.5305,193804.96712298,0
+SPG.US,D,20000307,000000,11.499,11.5609,11.2539,11.3761,366252.11405479,0
+SPG.US,D,20000308,000000,11.499,11.5609,11.192,11.4075,174560.27703519,0
+SPG.US,D,20000309,000000,11.2845,11.438,11.13,11.2845,438355.46902105,0
+SPG.US,D,20000310,000000,11.3149,11.3761,11.1624,11.3149,207838.66788886,0
+SPG.US,D,20000313,000000,11.4075,11.4075,11.1624,11.192,253191.78827612,0
+SPG.US,D,20000314,000000,11.192,11.3149,11.1014,11.1624,247318.02067862,0
+SPG.US,D,20000315,000000,11.1624,11.2845,11.13,11.2845,210614.57626782,0
+SPG.US,D,20000316,000000,11.2234,11.4075,11.2234,11.3761,553860.3140409,0
+SPG.US,D,20000317,000000,11.3761,11.4694,11.2234,11.3149,309473.40931211,0
+SPG.US,D,20000320,000000,11.3149,11.3761,11.2539,11.3149,219587.25178367,0
+SPG.US,D,20000321,000000,11.2539,11.5609,11.2539,11.499,232800.86930348,0
+SPG.US,D,20000322,000000,11.5896,11.6525,11.3761,11.438,242097.59305849,0
+SPG.US,D,20000323,000000,11.3149,11.6525,11.2539,11.5609,223502.04814885,0
+SPG.US,D,20000324,000000,11.438,11.6229,11.3761,11.5896,291857.35001863,0
+SPG.US,D,20000327,000000,11.499,11.6229,11.3464,11.438,239321.68467953,0
+SPG.US,D,20000328,000000,11.3464,11.438,11.2539,11.438,740655.77167955,0
+SPG.US,D,20000329,000000,11.499,11.499,11.2845,11.4075,227741.94145303,0
+SPG.US,D,20000330,000000,11.3464,11.5609,11.3464,11.5609,291689.55805012,0
+SPG.US,D,20000331,000000,11.5609,11.8052,11.4694,11.4694,297079.87503837,0
+SPG.US,D,20000403,000000,11.6229,11.7745,11.499,11.5609,351733.91397985,0
+SPG.US,D,20000404,000000,11.5305,11.6229,11.438,11.5609,217792.92642046,0
+SPG.US,D,20000405,000000,11.6525,11.6821,11.438,11.4694,1080965.1500037,0
+SPG.US,D,20000406,000000,11.5896,11.6229,11.438,11.5609,2889041.0650295,0
+SPG.US,D,20000407,000000,11.6525,11.7745,11.5609,11.7745,698235.86464173,0
+SPG.US,D,20000410,000000,11.9281,11.9281,11.7422,11.8671,587628.44770264,0
+SPG.US,D,20000411,000000,11.8052,11.9596,11.7745,11.9281,719937.65836832,0
+SPG.US,D,20000412,000000,11.9281,12.2352,11.9281,12.0816,423672.62307701,0
+SPG.US,D,20000413,000000,12.0215,12.5107,12.0215,12.4821,665940.10550362,0
+SPG.US,D,20000414,000000,12.5393,12.5393,12.2952,12.2952,562997.63542583,0
+SPG.US,D,20000417,000000,12.3906,12.3906,12.0492,12.1122,515845.99487615,0
+SPG.US,D,20000418,000000,12.2352,12.2352,12.0816,12.1751,298541.76256397,0
+SPG.US,D,20000419,000000,12.1122,12.2647,12.1122,12.2046,299686.94274902,0
+SPG.US,D,20000420,000000,12.1751,12.2647,12.1122,12.1417,1082923.0725363,0
+SPG.US,D,20000424,000000,12.1417,12.2352,12.1122,12.2046,427913.56508099,0
+SPG.US,D,20000425,000000,12.2647,12.2952,12.2046,12.2952,334602.35399543,0
+SPG.US,D,20000426,000000,12.3258,12.5107,12.2647,12.5107,488278.82315049,0
+SPG.US,D,20000427,000000,12.5107,12.7892,12.4821,12.5393,236392.6661293,0
+SPG.US,D,20000428,000000,12.4821,12.5737,12.4173,12.5107,371141.15253713,0
+SPG.US,D,20000501,000000,12.5393,13.0094,12.5107,13.0094,566094.44594456,0
+SPG.US,D,20000502,000000,13.0094,13.3451,12.9751,13.223,630209.85451015,0
+SPG.US,D,20000503,000000,13.2851,13.4109,13.1278,13.1601,519603.48627087,0
+SPG.US,D,20000504,000000,13.5062,13.5062,13.1601,13.2517,584204.44284533,0
+SPG.US,D,20000505,000000,13.1601,13.3803,13.1601,13.2851,279945.16895454,0
+SPG.US,D,20000508,000000,13.3803,13.3803,13.0686,13.1278,370653.50712866,0
+SPG.US,D,20000509,000000,12.9398,13.0991,12.8768,13.0991,672946.46888853,0
+SPG.US,D,20000510,000000,13.1601,13.1601,12.9398,13.0019,432968.29813222,0
+SPG.US,D,20000511,000000,13.1278,13.1278,12.9684,13.0991,205225.30797939,0
+SPG.US,D,20000512,000000,13.0991,13.1278,13.0362,13.1278,211754.51295386,0
+SPG.US,D,20000515,000000,13.1278,13.1278,12.9684,13.0019,649623.38526625,0
+SPG.US,D,20000516,000000,13.0362,13.0362,12.9103,12.9684,455971.52831453,0
+SPG.US,D,20000517,000000,13.0362,13.0362,12.9103,12.9684,530365.2436509,0
+SPG.US,D,20000518,000000,12.9103,13.0362,12.9103,13.0019,352875.94806548,0
+SPG.US,D,20000519,000000,12.8768,13.0362,12.8492,12.9103,561523.16350259,0
+SPG.US,D,20000522,000000,13.0019,13.0019,12.5956,12.689,571155.47119461,0
+SPG.US,D,20000523,000000,12.6271,12.7835,12.6271,12.689,520579.82578762,0
+SPG.US,D,20000524,000000,12.5956,12.7835,12.4077,12.4745,496925.35302754,0
+SPG.US,D,20000525,000000,12.4745,12.5032,12.3743,12.4745,618626.96518425,0
+SPG.US,D,20000526,000000,12.4354,12.5336,12.3144,12.3458,384845.56156482,0
+SPG.US,D,20000530,000000,12.3144,12.3458,12.0959,12.156,729563.67386153,0
+SPG.US,D,20000531,000000,12.2237,12.3743,12.1922,12.2838,714219.09834169,0
+SPG.US,D,20000601,000000,12.3144,12.3458,12.156,12.3144,700362.62784254,0
+SPG.US,D,20000602,000000,12.3144,12.4354,12.2237,12.2838,1412792.6443201,0
+SPG.US,D,20000605,000000,12.2838,12.2838,12.1922,12.2552,174235.1800962,0
+SPG.US,D,20000606,000000,12.1922,12.2552,12.0349,12.0349,742613.69421206,0
+SPG.US,D,20000607,000000,12.0626,12.2237,12.0626,12.156,1126479.7701607,0
+SPG.US,D,20000608,000000,12.0959,12.156,11.9034,12.0349,919619.5391882,0
+SPG.US,D,20000609,000000,12.0349,12.1922,12.0007,12.156,1069707.3576168,0
+SPG.US,D,20000612,000000,12.0349,12.2552,12.0349,12.2237,569359.0484318,0
+SPG.US,D,20000613,000000,12.2552,12.3144,12.156,12.2552,960567.07170239,0
+SPG.US,D,20000614,000000,12.3458,12.4745,12.1922,12.2838,675072.18338953,0
+SPG.US,D,20000615,000000,12.3458,12.3458,12.0959,12.1236,364294.1915223,0
+SPG.US,D,20000616,000000,12.156,12.2838,12.0349,12.2838,537385.24013326,0
+SPG.US,D,20000619,000000,12.2237,12.3458,12.156,12.2838,322690.17293134,0
+SPG.US,D,20000620,000000,12.2838,12.4745,12.2552,12.4745,546188.02628098,0
+SPG.US,D,20000621,000000,12.3458,12.4077,12.2838,12.3458,299034.65147145,0
+SPG.US,D,20000622,000000,12.3144,12.3458,12.156,12.2552,373096.97767002,0
+SPG.US,D,20000623,000000,12.2838,12.2838,12.156,12.2352,194794.93973716,0
+SPG.US,D,20000626,000000,12.1236,12.2552,12.1236,12.1751,256946.13357142,0
+SPG.US,D,20000627,000000,12.1922,12.2838,12.0349,12.2552,639833.77260375,0
+SPG.US,D,20000628,000000,12.2552,12.2838,12.1922,12.1922,448796.32426132,0
+SPG.US,D,20000629,000000,12.2838,12.4077,12.2838,12.3743,416335.91925411,0
+SPG.US,D,20000630,000000,12.5032,12.5679,11.1243,11.1243,1626339.3852375,0
+SPG.US,D,20000703,000000,11.5896,12.4354,11.5896,12.3144,867085.97124871,0
+SPG.US,D,20000705,000000,12.1922,12.5336,12.156,12.5032,859419.97568761,0
+SPG.US,D,20000706,000000,12.4354,12.7148,12.3743,12.5956,651905.35603793,0
+SPG.US,D,20000707,000000,12.6576,12.689,12.5679,12.6271,527101.68986347,0
+SPG.US,D,20000710,000000,12.6576,12.6576,12.4745,12.5679,252049.75419048,0
+SPG.US,D,20000711,000000,12.5336,12.5956,12.3458,12.4745,332480.83429363,0
+SPG.US,D,20000712,000000,12.4745,12.5336,12.2838,12.4745,487460.83730403,0
+SPG.US,D,20000713,000000,12.5336,12.5679,12.4745,12.5336,379948.13348406,0
+SPG.US,D,20000714,000000,12.5336,12.6271,12.4745,12.5336,250581.57446606,0
+SPG.US,D,20000717,000000,12.4745,12.5336,12.4077,12.4077,216650.89233481,0
+SPG.US,D,20000718,000000,12.4354,12.4745,12.3458,12.4077,180914.34914254,0
+SPG.US,D,20000719,000000,12.4077,12.5336,12.3743,12.5336,279461.71834528,0
+SPG.US,D,20000720,000000,12.4077,12.5679,12.4077,12.5336,368531.98742687,0
+SPG.US,D,20000721,000000,12.5032,12.5956,12.4745,12.5679,303933.12825202,0
+SPG.US,D,20000724,000000,12.5679,12.7586,12.5679,12.7148,400671.4902943,0
+SPG.US,D,20000725,000000,12.6271,12.9103,12.6271,12.9103,596440.6721486,0
+SPG.US,D,20000726,000000,12.9103,13.1897,12.9103,13.1897,750929.88365111,0
+SPG.US,D,20000727,000000,13.1601,13.4432,13.0991,13.3937,505242.59116639,0
+SPG.US,D,20000728,000000,13.4432,13.4432,13.223,13.2517,730702.56184776,0
+SPG.US,D,20000731,000000,13.2517,13.2851,12.9684,13.0991,246338.53506247,0
+SPG.US,D,20000801,000000,13.0991,13.4109,13.0686,13.4109,1245735.8143765,0
+SPG.US,D,20000802,000000,13.5101,13.5405,13.223,13.3803,1246711.1051933,0
+SPG.US,D,20000803,000000,13.4109,13.4109,12.9646,13.0648,914237.61179838,0
+SPG.US,D,20000804,000000,13.1897,13.1897,12.5547,12.6766,595624.78370174,0
+SPG.US,D,20000807,000000,12.6766,12.8711,12.4898,12.6137,360215.79798781,0
+SPG.US,D,20000808,000000,12.7452,12.8368,12.7101,12.7758,4691902.8446339,0
+SPG.US,D,20000809,000000,12.7758,12.7758,12.6462,12.7452,258418.50809507,0
+SPG.US,D,20000810,000000,12.7452,12.8368,12.6766,12.7758,567400.07719949,0
+SPG.US,D,20000811,000000,12.7452,12.7758,12.6137,12.6766,204739.75997052,0
+SPG.US,D,20000814,000000,12.6766,12.6766,12.5164,12.6137,1533676.2706303,0
+SPG.US,D,20000815,000000,12.5547,12.5851,12.4544,12.4544,526617.19055441,0
+SPG.US,D,20000816,000000,12.4898,12.4898,12.424,12.424,150411.86666782,0
+SPG.US,D,20000817,000000,12.424,12.4898,12.2952,12.3973,538852.37115787,0
+SPG.US,D,20000818,000000,12.4898,12.4898,12.2647,12.2647,293814.22385133,0
+SPG.US,D,20000821,000000,12.3562,12.3973,12.2647,12.2952,321711.73601498,0
+SPG.US,D,20000822,000000,12.2647,12.2952,12.0654,12.0654,638363.49547972,0
+SPG.US,D,20000823,000000,12.0654,12.1684,12.0387,12.0654,327586.55231229,0
+SPG.US,D,20000824,000000,12.0387,12.0654,11.848,11.848,370164.81302039,0
+SPG.US,D,20000825,000000,11.9462,12.0091,11.8166,11.8166,261681.0131827,0
+SPG.US,D,20000828,000000,11.8166,11.8813,11.6878,11.7879,500020.06614667,0
+SPG.US,D,20000829,000000,11.7488,11.8166,11.6572,11.7231,471309.81163555,0
+SPG.US,D,20000830,000000,11.7488,11.848,11.6287,11.7879,406380.61202272,0
+SPG.US,D,20000831,000000,11.7488,11.9462,11.6287,11.6287,642771.18075241,0
+SPG.US,D,20000901,000000,11.6878,11.8813,11.6878,11.7231,203922.82282386,0
+SPG.US,D,20000905,000000,11.7231,11.848,11.7231,11.848,422532.68639099,0
+SPG.US,D,20000906,000000,11.848,12.0091,11.848,11.848,537055.94839506,0
+SPG.US,D,20000907,000000,11.848,12.134,11.848,12.0654,387621.46994379,0
+SPG.US,D,20000908,000000,12.0654,12.3562,12.0387,12.2952,917665.81145491,0
+SPG.US,D,20000911,000000,12.3258,12.3562,12.1979,12.3258,658434.5610124,0
+SPG.US,D,20000912,000000,12.2647,12.2952,12.1979,12.2647,549946.56637551,0
+SPG.US,D,20000913,000000,12.2647,12.2647,12.134,12.1684,315677.51734761,0
+SPG.US,D,20000914,000000,12.134,12.134,12.0091,12.0387,545041.79739612,0
+SPG.US,D,20000915,000000,11.9462,12.0091,11.9462,11.9462,315023.12867043,0
+SPG.US,D,20000918,000000,12.0387,12.134,11.9462,11.9462,652071.05060683,0
+SPG.US,D,20000919,000000,11.9462,12.0387,11.9462,11.9758,254821.46777024,0
+SPG.US,D,20000920,000000,11.9462,12.0654,11.7879,11.8166,212729.8037708,0
+SPG.US,D,20000921,000000,11.7488,11.8813,11.7488,11.7879,303443.38544394,0
+SPG.US,D,20000922,000000,11.6287,11.8813,11.5896,11.8813,624827.92712033,0
+SPG.US,D,20000925,000000,11.848,11.9462,11.8166,11.8166,350430.38012452,0
+SPG.US,D,20000926,000000,11.8813,12.3258,11.8813,12.1684,1905640.652513,0
+SPG.US,D,20000927,000000,12.1979,12.1979,12.0091,12.0387,259716.79845139,0
+SPG.US,D,20000928,000000,12.0387,12.1979,11.9462,12.0654,377994.40575078,0
+SPG.US,D,20000929,000000,12.0654,12.134,11.8813,11.9758,905750.48429141,0
+SPG.US,D,20001002,000000,11.8166,11.9758,11.5305,11.5609,671974.324171,0
+SPG.US,D,20001003,000000,11.6287,11.6572,11.3998,11.4313,340637.62136262,0
+SPG.US,D,20001004,000000,11.3998,11.5609,11.273,11.273,349449.84580857,0
+SPG.US,D,20001005,000000,11.3407,11.5305,11.273,11.4313,325299.33804159,0
+SPG.US,D,20001006,000000,11.4313,11.6878,11.4313,11.5609,413722.55934463,0
+SPG.US,D,20001009,000000,11.6287,11.6287,11.499,11.5896,252379.04592867,0
+SPG.US,D,20001010,000000,11.5305,11.5609,11.4313,11.499,166077.34432742,0
+SPG.US,D,20001011,000000,11.5609,11.5896,11.273,11.3407,467883.70937864,0
+SPG.US,D,20001012,000000,11.3035,11.4313,11.2435,11.273,331011.60586941,0
+SPG.US,D,20001013,000000,11.273,11.4637,11.2435,11.3407,275056.1304722,0
+SPG.US,D,20001016,000000,11.273,11.499,11.273,11.3703,371141.15253713,0
+SPG.US,D,20001017,000000,11.3703,11.3703,11.2435,11.273,266732.60013451,0
+SPG.US,D,20001018,000000,11.2435,11.3035,11.0547,11.1423,471147.26316607,0
+SPG.US,D,20001019,000000,11.2435,11.3998,11.1786,11.3035,450920.99006252,0
+SPG.US,D,20001020,000000,11.3407,11.5305,11.2435,11.499,446841.54782823,0
+SPG.US,D,20001023,000000,11.3998,11.4313,11.2435,11.2435,253845.12825348,0
+SPG.US,D,20001024,000000,11.3407,11.3407,11.2435,11.3035,425633.69170893,0
+SPG.US,D,20001025,000000,11.3035,11.3035,11.0547,11.0813,312083.62312217,0
+SPG.US,D,20001026,000000,11.1147,11.2435,11.0813,11.211,117456.47535352,0
+SPG.US,D,20001027,000000,11.211,11.2435,11.1423,11.211,275213.43544267,0
+SPG.US,D,20001030,000000,11.211,11.273,11.1786,11.273,260205.49255966,0
+SPG.US,D,20001031,000000,11.4313,11.4313,11.273,11.3998,645703.34540205,0
+SPG.US,D,20001101,000000,11.438,11.4694,11.438,11.4694,493336.70230112,0
+SPG.US,D,20001102,000000,11.3703,11.4694,11.3407,11.3998,371958.08968378,0
+SPG.US,D,20001103,000000,11.3998,11.4694,11.2435,11.4694,637550.75313227,0
+SPG.US,D,20001106,000000,11.4694,11.5381,11.3998,11.499,734784.10148166,0
+SPG.US,D,20001107,000000,11.499,11.6639,11.4694,11.5963,617972.57650709,0
+SPG.US,D,20001108,000000,11.6354,11.7631,11.5963,11.6354,967909.01902431,0
+SPG.US,D,20001109,000000,11.6354,11.8299,11.6354,11.7326,409154.42300207,0
+SPG.US,D,20001110,000000,11.6639,11.6945,11.499,11.6639,1005268.9495119,0
+SPG.US,D,20001113,000000,11.5963,11.6639,11.5649,11.6639,575065.0240608,0
+SPG.US,D,20001114,000000,11.6354,11.7326,11.5963,11.7326,256134.43992379,0
+SPG.US,D,20001115,000000,11.5963,11.7326,11.5649,11.6945,408506.32652372,0
+SPG.US,D,20001116,000000,11.6945,11.7955,11.6354,11.7631,348141.06845422,0
+SPG.US,D,20001117,000000,11.6354,11.7631,11.6354,11.7631,218773.4607364,0
+SPG.US,D,20001120,000000,11.7631,11.7631,11.6354,11.6945,256452.19596415,0
+SPG.US,D,20001121,000000,11.6354,11.7631,11.6354,11.7631,524496.71955242,0
+SPG.US,D,20001122,000000,11.6639,11.7631,11.6354,11.6945,200988.56077462,0
+SPG.US,D,20001124,000000,11.7326,11.7326,11.6639,11.6945,62320.034502583,0
+SPG.US,D,20001127,000000,11.7326,11.7955,11.6945,11.7631,672791.26131765,0
+SPG.US,D,20001128,000000,11.7631,11.7955,11.5649,11.5963,1337745.5890063,0
+SPG.US,D,20001129,000000,11.6354,11.8299,11.5649,11.7326,393492.09144188,0
+SPG.US,D,20001130,000000,11.7631,12.0883,11.6945,11.9883,1287169.9435993,0
+SPG.US,D,20001201,000000,11.9281,12.2237,11.891,12.1236,782096.19310123,0
+SPG.US,D,20001204,000000,12.0883,12.156,11.9883,12.156,421391.70100514,0
+SPG.US,D,20001205,000000,12.156,12.5164,12.1236,12.4821,886341.14833453,0
+SPG.US,D,20001206,000000,12.383,12.6137,12.2838,12.5803,450592.74702413,0
+SPG.US,D,20001207,000000,12.545,12.5803,12.4821,12.5164,300988.37920474,0
+SPG.US,D,20001208,000000,12.5164,12.6137,12.5164,12.5803,771490.69199186,0
+SPG.US,D,20001211,000000,12.5164,12.6462,12.4821,12.5803,511933.29591056,0
+SPG.US,D,20001212,000000,12.4497,12.6462,12.4497,12.6462,384360.01355596,0
+SPG.US,D,20001213,000000,12.6462,12.7758,12.6137,12.7758,450266.60138535,0
+SPG.US,D,20001214,000000,12.7758,12.8101,12.545,12.6766,861866.59232839,0
+SPG.US,D,20001215,000000,12.6766,12.7452,12.5956,12.6766,544233.24984789,0
+SPG.US,D,20001218,000000,12.7101,12.9398,12.6462,12.9398,797102.03858464,0
+SPG.US,D,20001219,000000,12.8435,12.8711,12.8101,12.8435,496598.15868896,0
+SPG.US,D,20001220,000000,12.7101,12.7452,12.6462,12.6462,1775618.6561178,0
+SPG.US,D,20001221,000000,12.7101,12.7758,12.6137,12.6137,579473.75803328,0
+SPG.US,D,20001222,000000,12.6462,12.6766,12.545,12.5803,872306.39886884,0
+SPG.US,D,20001226,000000,12.6137,12.6137,12.4821,12.4821,233125.96624246,0
+SPG.US,D,20001227,000000,12.5164,13.0362,12.4821,12.9103,366087.46818569,0
+SPG.US,D,20001228,000000,12.7101,13.0094,12.6137,12.8435,581917.22857464,0
+SPG.US,D,20001229,000000,12.7452,12.9398,12.545,12.545,677022.76502341,0
+SPG.US,D,20010102,000000,12.545,12.8435,12.4497,12.7101,424489.56022368,0
+SPG.US,D,20010103,000000,12.7758,13.0686,12.7101,13.0094,2190318.6036791,0
+SPG.US,D,20010104,000000,13.0686,13.1048,12.9684,13.0362,441291.8284699,0
+SPG.US,D,20010105,000000,13.0686,13.2641,13.0094,13.1362,1678710.4047075,0
+SPG.US,D,20010108,000000,13.1362,13.3337,13.0686,13.0686,433949.88114798,0
+SPG.US,D,20010109,000000,12.9684,13.203,12.9398,13.1678,1289127.8661317,0
+SPG.US,D,20010110,000000,13.1362,13.2641,13.1048,13.2335,938381.82736655,0
+SPG.US,D,20010111,000000,13.203,13.3337,13.1678,13.3022,410623.6514263,0
+SPG.US,D,20010112,000000,13.3022,13.3337,13.1678,13.2641,417312.25877085,0
+SPG.US,D,20010116,000000,13.3022,13.3632,13.2335,13.3632,791390.81945662,0
+SPG.US,D,20010117,000000,13.3632,13.3632,13.2641,13.3632,377178.51730391,0
+SPG.US,D,20010118,000000,13.3337,13.3632,13.3337,13.3632,218608.81486731,0
+SPG.US,D,20010119,000000,13.3022,13.3632,13.3022,13.3632,164447.66483332,0
+SPG.US,D,20010122,000000,13.3632,13.5282,13.3632,13.5282,508995.8877619,0
+SPG.US,D,20010123,000000,13.4586,13.5282,13.3994,13.5004,247976.604155,0
+SPG.US,D,20010124,000000,13.5587,13.6932,13.5282,13.656,560545.77528604,0
+SPG.US,D,20010125,000000,13.5587,13.7904,13.5282,13.7904,440643.73199155,0
+SPG.US,D,20010126,000000,13.6932,13.7236,13.6273,13.6932,1017012.2899077,0
+SPG.US,D,20010129,000000,13.6932,13.7494,13.6702,13.7189,581754.68010515,0
+SPG.US,D,20010130,000000,13.6702,13.7494,13.6702,13.737,627920.54283985,0
+SPG.US,D,20010131,000000,13.8057,13.8295,13.6999,13.7666,192508.77416628,0
+SPG.US,D,20010201,000000,13.632,13.8057,13.6083,13.6865,131323.4328507,0
+SPG.US,D,20010202,000000,13.6865,13.8238,13.6865,13.8114,257109.73074073,0
+SPG.US,D,20010205,000000,13.8457,13.8457,13.6932,13.6932,326443.46952685,0
+SPG.US,D,20010206,000000,13.6999,13.7437,13.5405,13.5949,1384242.8408789,0
+SPG.US,D,20010207,000000,13.4586,13.493,13.3566,13.3842,907059.26164576,0
+SPG.US,D,20010208,000000,13.493,13.493,13.3566,13.3566,257109.73074073,0
+SPG.US,D,20010209,000000,13.3632,13.4252,13.1496,13.2574,1456836.987353,0
+SPG.US,D,20010212,000000,13.2288,13.4863,13.203,13.3566,320407.15345986,0
+SPG.US,D,20010213,000000,13.4586,13.5663,13.3403,13.5282,480285.6332508,0
+SPG.US,D,20010214,000000,13.6006,13.6769,13.5148,13.6226,430525.87629066,0
+SPG.US,D,20010215,000000,13.6006,13.7056,13.5148,13.6006,343899.07775044,0
+SPG.US,D,20010216,000000,13.4032,13.493,13.3337,13.3803,424976.15693235,0
+SPG.US,D,20010220,000000,13.3803,13.5949,13.3337,13.5062,260049.23628898,0
+SPG.US,D,20010221,000000,13.4786,13.5062,13.3566,13.4472,206696.63380322,0
+SPG.US,D,20010222,000000,13.4586,13.4586,13.2412,13.2955,402138.62131893,0
+SPG.US,D,20010223,000000,13.2955,13.4472,13.2955,13.3499,472128.84618182,0
+SPG.US,D,20010226,000000,13.3803,13.3803,13.223,13.3775,236058.13089209,0
+SPG.US,D,20010227,000000,13.3337,13.4109,13.2641,13.3803,256294.89099367,0
+SPG.US,D,20010228,000000,13.4109,13.656,13.3803,13.656,395940.80548225,0
+SPG.US,D,20010301,000000,13.6273,13.7236,13.493,13.7189,398714.61646161,0
+SPG.US,D,20010302,000000,13.7056,13.7551,13.6484,13.7551,315023.12867043,0
+SPG.US,D,20010305,000000,13.7847,13.8114,13.7056,13.7437,208000.16765856,0
+SPG.US,D,20010306,000000,13.5825,13.7313,13.5472,13.7313,305231.41860832,0
+SPG.US,D,20010307,000000,13.6484,13.7313,13.5101,13.5892,511118.4561635,0
+SPG.US,D,20010308,000000,13.5949,13.6702,13.5711,13.6273,495782.2702421,0
+SPG.US,D,20010309,000000,13.6369,13.7847,13.6006,13.6769,624827.92712033,0
+SPG.US,D,20010312,000000,13.8114,13.8572,13.5949,13.6769,548637.78902116,0
+SPG.US,D,20010313,000000,13.6769,13.6769,13.5215,13.5768,490890.08566036,0
+SPG.US,D,20010314,000000,13.4432,13.5348,13.4252,13.493,1224846.7629973,0
+SPG.US,D,20010315,000000,13.5148,13.5148,13.3337,13.4643,747342.2816245,0
+SPG.US,D,20010316,000000,13.5148,13.5148,13.3337,13.3937,529880.74434184,0
+SPG.US,D,20010319,000000,12.6643,13.3337,12.6643,13.3337,685184.7955914,0
+SPG.US,D,20010320,000000,13.3337,13.5892,13.2765,13.4547,806402.95713886,0
+SPG.US,D,20010321,000000,13.7847,13.7847,13.5004,13.5472,358093.22958621,0
+SPG.US,D,20010322,000000,13.5472,13.5472,13.1171,13.4385,565119.15512762,0
+SPG.US,D,20010323,000000,13.3566,13.7618,13.3022,13.4385,577020.84919368,0
+SPG.US,D,20010326,000000,13.3803,13.8648,13.3775,13.7847,957305.61531456,0
+SPG.US,D,20010327,000000,13.7847,13.7847,13.4432,13.4719,558104.40214428,0
+SPG.US,D,20010328,000000,13.4252,13.5711,13.3126,13.3566,1232842.0502966,0
+SPG.US,D,20010329,000000,13.3803,13.5949,13.3451,13.5587,342106.84978684,0
+SPG.US,D,20010330,000000,13.5663,13.8114,13.4643,13.6484,1022886.0575051,0
+SPG.US,D,20010402,000000,13.6484,13.6484,13.3994,13.6006,393655.68861117,0
+SPG.US,D,20010403,000000,13.6273,13.6484,13.5472,13.5663,353366.73957337,0
+SPG.US,D,20010404,000000,13.4318,13.6445,13.4318,13.5949,351564.02461174,0
+SPG.US,D,20010405,000000,13.5949,13.9134,13.5949,13.8857,564465.81515026,0
+SPG.US,D,20010406,000000,13.8114,13.9439,13.6702,13.7494,211266.86754539,0
+SPG.US,D,20010409,000000,13.7551,13.9439,13.7313,13.8409,197073.76440942,0
+SPG.US,D,20010410,000000,13.9134,13.9134,13.7122,13.7551,188754.42887095,0
+SPG.US,D,20010411,000000,13.7056,13.7056,13.3803,13.4385,592847.82662297,0
+SPG.US,D,20010412,000000,13.4586,13.5949,13.4432,13.5472,547004.96342764,0
+SPG.US,D,20010416,000000,13.5405,13.8572,13.4109,13.4643,301154.07377364,0
+SPG.US,D,20010417,000000,13.5949,13.7313,13.5405,13.7189,204417.80913095,0
+SPG.US,D,20010418,000000,13.7056,14.1022,13.6627,14.0441,836751.28074251,0
+SPG.US,D,20010419,000000,14.0441,14.1242,13.8457,14.024,398389.51952262,0
+SPG.US,D,20010420,000000,14.1022,14.1022,13.7847,13.9887,346837.53459889,0
+SPG.US,D,20010423,000000,14.1022,14.1022,13.7847,14.0564,236882.40893737,0
+SPG.US,D,20010424,000000,14.024,14.0287,13.8648,13.9305,492030.02234639,0
+SPG.US,D,20010425,000000,13.9363,13.9706,13.8724,13.9592,280764.2035008,0
+SPG.US,D,20010426,000000,14.0678,14.1299,14.0678,14.0793,347811.77671603,0
+SPG.US,D,20010427,000000,14.0793,14.1299,13.9439,14.0869,333619.72227986,0
+SPG.US,D,20010430,000000,14.2215,14.2386,14.0287,14.1166,648645.99704971,0
+SPG.US,D,20010501,000000,14.1166,14.1299,13.9821,14.0069,352378.86435879,0
+SPG.US,D,20010502,000000,13.9134,14.024,13.9134,13.9439,356792.8418303,0
+SPG.US,D,20010503,000000,13.9526,13.9954,13.8773,13.9029,353196.85020525,0
+SPG.US,D,20010504,000000,13.8648,13.9954,13.799,13.9134,630209.85451015,0
+SPG.US,D,20010507,000000,13.8972,13.9363,13.7551,13.8057,287942.55365343,0
+SPG.US,D,20010508,000000,13.8333,13.8648,13.6006,13.8114,668218.93017589,0
+SPG.US,D,20010509,000000,13.7313,13.7313,13.6006,13.6445,635267.7336608,0
+SPG.US,D,20010510,000000,13.6484,13.6484,13.5949,13.6226,591380.69559836,0
+SPG.US,D,20010511,000000,13.5949,13.6484,13.5529,13.6273,596927.26885727,0
+SPG.US,D,20010514,000000,13.7056,13.7189,13.5825,13.6826,339165.24683898,0
+SPG.US,D,20010515,000000,13.7056,13.9439,13.6627,13.9201,557451.06216692,0
+SPG.US,D,20010516,000000,14.0564,14.2215,13.8914,14.2215,593496.97180113,0
+SPG.US,D,20010517,000000,14.1471,14.3673,14.1471,14.3073,742936.69375142,0
+SPG.US,D,20010518,000000,14.2024,14.4121,14.2024,14.4064,446841.54782823,0
+SPG.US,D,20010521,000000,14.4246,14.5599,14.3015,14.5599,960729.62017188,0
+SPG.US,D,20010522,000000,14.4751,14.7611,14.4246,14.7182,911299.15494993,0
+SPG.US,D,20010525,000000,14.823,14.823,14.6954,14.7668,669686.0612005,0
+SPG.US,D,20010529,000000,14.828,14.828,14.5762,14.6677,1168412.0317901,0
+SPG.US,D,20010530,000000,14.6924,14.7478,14.5265,14.5819,412256.47701982,0
+SPG.US,D,20010531,000000,14.6677,14.7611,14.5877,14.7611,463809.51064336,0
+SPG.US,D,20010601,000000,14.7725,14.8631,14.6677,14.7611,423997.720016,0
+SPG.US,D,20010604,000000,14.8584,14.8584,14.7421,14.8584,1425191.4220929,0
+SPG.US,D,20010605,000000,14.7725,14.908,14.7354,14.908,569359.0484318,0
+SPG.US,D,20010606,000000,14.9395,15.0185,14.8584,14.9737,366900.21053314,0
+SPG.US,D,20010607,000000,14.9804,14.9995,14.8698,14.9957,359069.56910295,0
+SPG.US,D,20010608,000000,15.0185,15.0185,14.7782,14.9737,268036.13398985,0
+SPG.US,D,20010611,000000,15.0185,15.2389,14.9957,15.1541,603943.0705404,0
+SPG.US,D,20010612,000000,15.1835,15.6422,15.1835,15.544,2152465.784284,0
+SPG.US,D,20010613,000000,15.544,15.605,15.3981,15.4477,1030072.7972563,0
+SPG.US,D,20010614,000000,15.4477,15.4543,15.4277,15.4277,422532.68639099,0
+SPG.US,D,20010615,000000,15.2942,15.3981,15.074,15.2036,611605.92000209,0
+SPG.US,D,20010618,000000,15.2389,15.3419,15.1979,15.3419,1139854.8874502,0
+SPG.US,D,20010619,000000,15.2083,15.5383,15.2083,15.4277,973293.04381374,0
+SPG.US,D,20010620,000000,15.4277,15.544,15.4277,15.5325,854852.88804485,0
+SPG.US,D,20010621,000000,15.5879,15.6899,15.4849,15.6794,594314.95764759,0
+SPG.US,D,20010622,000000,15.7834,15.7834,15.5631,15.6747,317961.58551888,0
+SPG.US,D,20010625,000000,15.5879,15.6899,15.5631,15.6307,438848.35792855,0
+SPG.US,D,20010626,000000,15.6174,15.913,15.5879,15.8625,745710.50473078,0
+SPG.US,D,20010627,000000,15.5096,15.7472,15.5096,15.709,861541.4953894,0
+SPG.US,D,20010628,000000,15.6976,15.8463,15.6422,15.832,651413.51583024,0
+SPG.US,D,20010629,000000,15.832,16.3087,15.8215,16.3087,1238718.9639935,0
+SPG.US,D,20010702,000000,16.1228,16.1228,15.8625,16.0237,720753.54681518,0
+SPG.US,D,20010703,000000,15.9435,16.1342,15.8949,16.0533,489091.56549794,0
+SPG.US,D,20010705,000000,16.1095,16.1513,15.9979,16.0894,171293.57714835,0
+SPG.US,D,20010706,000000,16.1095,16.1342,15.9979,16.0533,445533.81917368,0
+SPG.US,D,20010709,000000,15.8882,16.0351,15.7834,15.8014,891558.42985526,0
+SPG.US,D,20010710,000000,15.7309,15.8625,15.7309,15.8272,459567.51993958,0
+SPG.US,D,20010711,000000,15.7156,15.8578,15.6422,15.8081,421221.81163702,0
+SPG.US,D,20010712,000000,15.7433,15.8702,15.7309,15.832,590080.30784243,0
+SPG.US,D,20010713,000000,15.832,15.832,15.7834,15.832,467067.82093177,0
+SPG.US,D,20010716,000000,15.7309,15.8529,15.6976,15.832,170154.68916211,0
+SPG.US,D,20010717,000000,15.8081,15.832,15.7309,15.832,440475.94002304,0
+SPG.US,D,20010718,000000,15.7834,15.8816,15.7309,15.8578,396912.95019978,0
+SPG.US,D,20010719,000000,15.8578,15.9722,15.7834,15.9511,381419.4593079,0
+SPG.US,D,20010720,000000,15.9722,16.0408,15.9178,16.0408,278485.37882854,0
+SPG.US,D,20010723,000000,16.0484,16.0484,15.8882,15.9254,392513.65452553,0
+SPG.US,D,20010724,000000,15.8625,15.9568,15.7309,15.7309,792045.2081338,0
+SPG.US,D,20010725,000000,15.5879,15.7834,15.5631,15.7786,934468.07970116,0
+SPG.US,D,20010727,000000,15.832,15.832,15.6747,15.6899,514872.80145882,0
+SPG.US,D,20010730,000000,15.5879,15.6794,15.4897,15.5096,338518.19906043,0
+SPG.US,D,20010731,000000,15.4849,15.5631,15.4162,15.4277,894986.62951178,0
+SPG.US,D,20010801,000000,15.4344,15.6012,15.4162,15.5631,310616.49209756,0
+SPG.US,D,20010802,000000,15.6174,15.6174,15.4963,15.5202,770185.06073693,0
+SPG.US,D,20010803,000000,15.5202,15.6422,15.5096,15.5879,551243.80803202,0
+SPG.US,D,20010806,000000,15.5096,15.6174,15.5096,15.5822,405564.72357584,0
+SPG.US,D,20010807,000000,15.5879,15.6355,15.5383,15.6174,541787.68190692,0
+SPG.US,D,20010808,000000,15.6422,15.7538,15.5631,15.6976,962690.68880379,0
+SPG.US,D,20010809,000000,15.7433,15.9178,15.7023,15.8625,939527.00755159,0
+SPG.US,D,20010810,000000,15.9178,16.1095,15.8702,16.059,759902.55916694,0
+SPG.US,D,20010813,000000,16.162,16.1887,15.9912,16.0971,555653.59070429,0
+SPG.US,D,20010814,000000,16.0237,16.1887,16.0237,16.1887,523349.44196776,0
+SPG.US,D,20010815,000000,16.3021,16.428,16.1963,16.4213,1185210.1052371,0
+SPG.US,D,20010816,000000,16.4451,16.5872,16.3802,16.5576,393655.68861117,0
+SPG.US,D,20010817,000000,16.6044,16.6949,16.4767,16.6949,574413.78148303,0
+SPG.US,D,20010820,000000,16.612,16.9181,16.5576,16.8951,622704.31001894,0
+SPG.US,D,20010821,000000,16.8371,17.1518,16.8132,17.1136,664956.42508826,0
+SPG.US,D,20010822,000000,17.125,17.1394,16.8951,17.0822,581917.22857464,0
+SPG.US,D,20010823,000000,17.0039,17.0602,16.8371,16.8371,704437.87527761,0
+SPG.US,D,20010824,000000,16.8618,16.9466,16.4213,16.4528,1244431.2318214,0
+SPG.US,D,20010827,000000,16.4451,16.5872,16.2821,16.5242,773769.51666413,0
+SPG.US,D,20010828,000000,16.5014,16.551,16.4575,16.4842,447653.24147587,0
+SPG.US,D,20010829,000000,16.4767,16.551,16.162,16.2192,584692.0882538,0
+SPG.US,D,20010830,000000,16.2192,16.5014,16.202,16.202,548801.38619045,0
+SPG.US,D,20010831,000000,16.2078,16.2745,16.0723,16.2239,526617.19055441,0
+SPG.US,D,20010904,000000,16.2239,16.2544,16.0837,16.1963,568218.06304595,0
+SPG.US,D,20010905,000000,16.059,16.158,15.9979,16.1342,646035.78323964,0
+SPG.US,D,20010906,000000,16.1448,16.2745,16.0971,16.2078,1054051.3182555,0
+SPG.US,D,20010907,000000,16.1677,16.202,15.9912,15.9912,716514.70221081,0
+SPG.US,D,20010910,000000,16.0351,16.0894,15.8625,16.0284,755008.2771856,0
+SPG.US,D,20010917,000000,15.0901,15.2322,14.6191,14.9556,2046101.4067486,0
+SPG.US,D,20010918,000000,14.8412,15.2628,14.7611,15.1979,669363.06166113,0
+SPG.US,D,20010919,000000,15.3686,15.3686,14.6524,14.8527,1261067.8054988,0
+SPG.US,D,20010920,000000,14.6743,14.6743,14.2509,14.3989,1166939.6572664,0
+SPG.US,D,20010921,000000,14.3989,14.3989,13.8914,14.1108,1515571.5172285,0
+SPG.US,D,20010924,000000,14.5934,14.8946,14.3121,14.3864,657939.57470531,0
+SPG.US,D,20010925,000000,14.3454,14.7964,14.3178,14.5599,1248509.6253558,0
+SPG.US,D,20010926,000000,14.6954,14.823,14.4675,14.8156,1500067.5393386,0
+SPG.US,D,20010927,000000,14.8156,14.9203,14.6743,14.9128,2204343.9148465,0
+SPG.US,D,20010928,000000,14.9442,15.0606,14.8156,14.9032,2039735.7989434,0
+SPG.US,D,20011001,000000,15.0606,15.2322,14.9203,15.1168,913092.43161334,0
+SPG.US,D,20011002,000000,15.1759,15.3419,14.9489,15.0061,669852.8044692,0
+SPG.US,D,20011003,000000,14.8412,14.9203,14.6743,14.8946,2307448.9333939,0
+SPG.US,D,20011004,000000,15.2322,15.2446,15.0606,15.1168,1664192.2046326,0
+SPG.US,D,20011005,000000,15.0606,15.133,14.9442,15.1168,1782790.7140718,0
+SPG.US,D,20011008,000000,15.1168,15.3362,15.0901,15.2818,632983.66548951,0
+SPG.US,D,20011009,000000,15.4219,15.6355,15.3733,15.5936,1233825.7307119,0
+SPG.US,D,20011010,000000,15.5879,15.7309,15.4849,15.709,937727.43868937,0
+SPG.US,D,20011011,000000,15.6565,16.0971,15.6489,16.0971,990418.31159934,0
+SPG.US,D,20011012,000000,16.059,16.0647,15.7309,15.9254,766271.31307153,0
+SPG.US,D,20011015,000000,15.9511,16.0533,15.8463,15.9979,664956.42508826,0
+SPG.US,D,20011016,000000,15.9769,16.0056,15.6747,15.9254,1086349.1747932,0
+SPG.US,D,20011017,000000,15.8625,16.0123,15.8148,15.8625,838703.959776,0
+SPG.US,D,20011018,000000,15.7834,15.913,15.5631,15.7023,614710.07141945,0
+SPG.US,D,20011019,000000,15.6899,15.6899,15.2446,15.2628,804281.43743707,0
+SPG.US,D,20011022,000000,15.2875,15.5564,14.9032,15.0682,953389.77024955,0
+SPG.US,D,20011023,000000,15.1759,15.4477,15.1111,15.1712,531512.52123556,0
+SPG.US,D,20011024,000000,15.3046,15.3419,14.9442,15.0061,1071500.6342803,0
+SPG.US,D,20011025,000000,14.9804,15.0682,14.9395,15.0185,1039197.5342435,0
+SPG.US,D,20011026,000000,15.0185,15.1474,14.908,15.0682,838046.42499941,0
+SPG.US,D,20011029,000000,14.9804,15.1712,14.8946,15.0128,520254.72884863,0
+SPG.US,D,20011030,000000,15.1168,15.1474,14.6191,14.8631,788621.20327647,0
+SPG.US,D,20011031,000000,14.8631,15.2322,14.823,15.2322,1137900.1110171,0
+SPG.US,D,20011101,000000,15.1759,15.6174,15.1759,15.4963,698889.2046191,0
+SPG.US,D,20011102,000000,15.4543,15.5631,15.2322,15.4477,499699.1640069,0
+SPG.US,D,20011105,000000,15.5096,15.6422,15.3981,15.3981,422532.68639099,0
+SPG.US,D,20011106,000000,15.4782,15.5775,15.3476,15.4897,1154704.4766629,0
+SPG.US,D,20011107,000000,15.5096,15.6422,15.3419,15.4543,1285871.653243,0
+SPG.US,D,20011108,000000,15.4543,15.6422,15.4105,15.6117,610306.58094598,0
+SPG.US,D,20011109,000000,15.6174,15.8081,15.4219,15.5021,1039359.0340131,0
+SPG.US,D,20011112,000000,15.5879,15.6355,15.3686,15.5202,442598.50842464,0
+SPG.US,D,20011113,000000,15.605,15.9054,15.5822,15.8014,673928.05190429,0
+SPG.US,D,20011114,000000,15.8014,16.0971,15.791,16.0408,1341663.5314709,0
+SPG.US,D,20011115,000000,16.0408,16.2745,16.019,16.2429,728422.68847569,0
+SPG.US,D,20011116,000000,16.1028,16.3879,16.1028,16.202,833645.03192555,0
+SPG.US,D,20011119,000000,16.2745,16.2821,15.8529,16.139,742778.34008114,0
+SPG.US,D,20011120,000000,16.0837,16.1887,15.9321,16.0723,945234.03188039,0
+SPG.US,D,20011121,000000,16.0723,16.1276,15.9388,16.1028,310780.08926684,0
+SPG.US,D,20011123,000000,16.1342,16.2135,16.0723,16.1276,138173.53996495,0
+SPG.US,D,20011126,000000,16.1276,16.2192,15.791,16.0533,1955063.7768363,0
+SPG.US,D,20011127,000000,16.0723,16.2429,16.0723,16.1276,446841.54782823,0
+SPG.US,D,20011128,000000,16.158,16.4146,16.158,16.2887,798574.41310828,0
+SPG.US,D,20011129,000000,16.2429,16.4213,16.0056,16.327,508015.35344596,0
+SPG.US,D,20011130,000000,16.3545,16.4947,16.2745,16.2954,936259.25896495,0
+SPG.US,D,20011203,000000,16.3545,16.6168,16.2745,16.4213,718303.784075,0
+SPG.US,D,20011204,000000,16.5242,16.6483,16.4709,16.612,848816.57197785,0
+SPG.US,D,20011205,000000,16.6673,16.7712,16.6368,16.7293,907706.30942431,0
+SPG.US,D,20011206,000000,16.8371,16.8371,16.7236,16.7236,990749.70073714,0
+SPG.US,D,20011207,000000,16.7407,16.8828,16.6949,16.8828,709007.06031999,0
+SPG.US,D,20011210,000000,16.8618,16.8618,16.5757,16.7521,698075.41357185,0
+SPG.US,D,20011211,000000,16.6949,16.8876,16.6949,16.8371,1126966.3668694,0
+SPG.US,D,20011212,000000,16.9058,16.9058,16.5242,16.8503,1977416.8131405,0
+SPG.US,D,20011213,000000,16.8103,16.8189,16.5757,16.6606,1488488.844812,0
+SPG.US,D,20011214,000000,16.6368,16.716,16.5576,16.6044,798729.62067914,0
+SPG.US,D,20011217,000000,16.5977,16.7903,16.4767,16.7521,821738.09436046,0
+SPG.US,D,20011218,000000,16.8371,16.8951,16.6949,16.735,1166939.6572664,0
+SPG.US,D,20011219,000000,16.735,16.7464,16.5576,16.6712,422532.68639099,0
+SPG.US,D,20011220,000000,16.6368,16.6425,16.3545,16.3545,782902.64324984,0
+SPG.US,D,20011221,000000,16.3612,16.5376,16.327,16.4404,555169.09139524,0
+SPG.US,D,20011224,000000,16.4709,16.612,16.4146,16.5118,195115.84187692,0
+SPG.US,D,20011226,000000,16.4146,16.6835,16.3545,16.5576,522211.60268133,0
+SPG.US,D,20011227,000000,16.6044,16.6949,16.3688,16.5319,473921.07414542,0
+SPG.US,D,20011228,000000,16.5576,16.5911,16.3488,16.4842,787315.57202155,0
+SPG.US,D,20011231,000000,16.3688,16.6549,16.2821,16.5443,579963.50084135,0
+SPG.US,D,20020102,000000,16.551,16.716,16.2429,16.5681,574413.78148303,0
+SPG.US,D,20020103,000000,16.612,16.8371,16.612,16.8189,822389.33693823,0
+SPG.US,D,20020104,000000,16.8189,16.8561,16.6368,16.716,659086.85228996,0
+SPG.US,D,20020107,000000,16.5814,16.776,16.5814,16.5814,614056.73144208,0
+SPG.US,D,20020108,000000,16.6483,16.716,16.5014,16.6425,659897.4972378,0
+SPG.US,D,20020109,000000,16.6425,16.7464,16.5319,16.5319,1196467.897624,0
+SPG.US,D,20020110,000000,16.5242,16.6368,16.5242,16.5977,478489.21048799,0
+SPG.US,D,20020111,000000,16.5911,16.6368,16.551,16.551,330519.76566173,0
+SPG.US,D,20020114,000000,16.612,16.8446,16.612,16.7961,1367762.5234722,0
+SPG.US,D,20020115,000000,16.8371,16.981,16.7521,16.7521,1322248.952015,0
+SPG.US,D,20020116,000000,16.776,16.8951,16.612,16.6835,294138.2720905,0
+SPG.US,D,20020117,000000,16.6835,16.8371,16.6483,16.8189,430525.87629066,0
+SPG.US,D,20020118,000000,16.8189,16.8503,16.6044,16.6425,621887.37287227,0
+SPG.US,D,20020122,000000,16.6673,16.776,16.6425,16.6949,658105.26927421,0
+SPG.US,D,20020123,000000,16.612,16.776,16.5576,16.6797,638690.68981831,0
+SPG.US,D,20020124,000000,16.716,16.9181,16.716,16.8503,1102334.5058928,0
+SPG.US,D,20020125,000000,16.8951,16.9915,16.8618,16.8618,576537.39858443,0
+SPG.US,D,20020128,000000,16.8618,16.9181,16.8132,16.9001,300014.1370876,0
+SPG.US,D,20020129,000000,16.9181,16.9744,16.8618,16.8828,478164.113549,0
+SPG.US,D,20020130,000000,16.9124,16.981,16.8103,16.9744,397406.88780708,0
+SPG.US,D,20020131,000000,16.9181,17.1174,16.8876,17.0822,784866.85798117,0
+SPG.US,D,20020201,000000,17.0822,17.0822,16.9915,17.0602,281415.44607857,0
+SPG.US,D,20020204,000000,17.0602,17.0896,16.9543,17.0668,622704.31001894,0
+SPG.US,D,20020205,000000,17.0316,17.2413,17.0316,17.1136,704767.16701582,0
+SPG.US,D,20020206,000000,17.1727,17.2013,17.0382,17.1727,1202827.2132304,0
+SPG.US,D,20020207,000000,17.1804,17.4197,17.1174,17.125,431175.02146882,0
+SPG.US,D,20020208,000000,17.1327,17.3424,17.0764,17.1698,557612.56193661,0
+SPG.US,D,20020211,000000,17.2851,17.4244,17.2319,17.3091,582569.5198522,0
+SPG.US,D,20020212,000000,17.371,17.3844,17.1727,17.2613,1115552.3182118,0
+SPG.US,D,20020213,000000,17.3282,17.5321,17.2165,17.4464,572128.66461194,0
+SPG.US,D,20020214,000000,17.4387,17.4464,17.3643,17.4197,682416.22811107,0
+SPG.US,D,20020215,000000,17.4387,17.577,17.4387,17.577,1128438.741393,0
+SPG.US,D,20020219,000000,17.5627,17.6266,17.4979,17.5837,702154.85580613,0
+SPG.US,D,20020220,000000,17.5321,17.6189,17.5103,17.5837,816678.11781022,0
+SPG.US,D,20020221,000000,17.6189,17.6429,17.454,17.454,508340.45038493,0
+SPG.US,D,20020222,000000,17.414,17.5446,17.414,17.5446,1259276.6262349,0
+SPG.US,D,20020225,000000,17.5513,17.6189,17.4769,17.5179,584364.89391521,0
+SPG.US,D,20020226,000000,17.679,17.7343,17.6046,17.6429,493827.493809,0
+SPG.US,D,20020227,000000,17.6476,17.7906,17.5179,17.6189,453037.26626529,0
+SPG.US,D,20020228,000000,17.761,17.761,17.5837,17.6657,864805.04917684,0
+SPG.US,D,20020301,000000,17.7754,17.7754,17.6513,17.7296,2183791.4961042,0
+SPG.US,D,20020304,000000,17.761,17.905,17.7018,17.8698,1840215.4178931,0
+SPG.US,D,20020305,000000,17.804,18.194,17.804,18.1568,740161.83407226,0
+SPG.US,D,20020306,000000,18.1568,18.1568,17.905,18.1234,1011137.4736104,0
+SPG.US,D,20020307,000000,18.1615,18.194,18.0386,18.1025,496111.56198029,0
+SPG.US,D,20020308,000000,18.1319,18.1568,18.0891,18.0948,1306260.4748161,0
+SPG.US,D,20020311,000000,17.9489,18.1568,17.8621,17.905,545041.79739612,0
+SPG.US,D,20020312,000000,17.8926,17.9146,17.7343,17.8411,1156500.8994258,0
+SPG.US,D,20020313,000000,17.8765,17.9489,17.7906,17.905,2050667.4456915,0
+SPG.US,D,20020314,000000,17.905,18.2217,17.8478,18.2169,2323605.2025613,0
+SPG.US,D,20020315,000000,18.2169,18.4189,18.1319,18.3456,1262047.2911148,0
+SPG.US,D,20020318,000000,18.2512,18.7604,18.2169,18.6393,927120.88888021,0
+SPG.US,D,20020319,000000,18.6393,18.6393,18.439,18.5373,897108.14921356,0
+SPG.US,D,20020320,000000,18.5373,18.5802,18.4514,18.4514,1022071.2177581,0
+SPG.US,D,20020321,000000,18.3951,18.7604,18.3951,18.7604,495782.2702421,0
+SPG.US,D,20020322,000000,18.5373,18.9301,18.5373,18.7556,639507.62696496,0
+SPG.US,D,20020325,000000,18.5192,18.604,18.3093,18.4115,788621.20327647,0
+SPG.US,D,20020326,000000,18.3093,18.6765,18.3093,18.6097,1520785.6526498,0
+SPG.US,D,20020327,000000,18.5906,18.85,18.5802,18.8356,1335954.4097425,0
+SPG.US,D,20020328,000000,18.9769,18.9769,18.6268,18.7261,744412.21437447,0
+SPG.US,D,20020401,000000,18.7089,18.8433,18.6669,18.7948,476533.38535509,0
+SPG.US,D,20020402,000000,18.7948,18.9244,18.6726,18.8796,928263.97166565,0
+SPG.US,D,20020403,000000,19.0244,19.0817,18.85,18.9301,1005268.9495119,0
+SPG.US,D,20020404,000000,18.9387,19.0244,18.8062,18.9769,1072641.6196661,0
+SPG.US,D,20020405,000000,18.9387,19.1904,18.9301,19.1332,785679.60032862,0
+SPG.US,D,20020408,000000,19.0244,19.219,18.9836,19.1675,565933.99487468,0
+SPG.US,D,20020409,000000,19.2257,19.4784,19.1675,19.3954,731846.693333,0
+SPG.US,D,20020410,000000,19.3688,19.5127,19.3468,19.4908,891232.28421648,0
+SPG.US,D,20020411,000000,19.506,19.506,19.3077,19.3621,954210.90219544,0
+SPG.US,D,20020412,000000,19.3954,19.7988,19.3763,19.7511,980637.08853527,0
+SPG.US,D,20020415,000000,19.3688,19.7988,19.2648,19.5385,988136.34082766,0
+SPG.US,D,20020416,000000,19.6157,19.6262,19.2038,19.4003,924677.41833885,0
+SPG.US,D,20020417,000000,19.5127,19.5127,18.9664,19.179,716344.81284269,0
+SPG.US,D,20020418,000000,19.1981,19.3505,19.0817,19.2257,801504.48035831,0
+SPG.US,D,20020419,000000,19.3688,19.3954,18.8796,19.014,850279.50820328,0
+SPG.US,D,20020422,000000,19.0541,19.2257,18.9387,18.9664,853387.85441984,0
+SPG.US,D,20020423,000000,18.911,18.9664,18.7604,18.8233,1646735.5477091,0
+SPG.US,D,20020424,000000,18.8233,19.1389,18.7948,18.8005,575065.0240608,0
+SPG.US,D,20020425,000000,18.8062,18.9969,18.7814,18.8853,314371.88609267,0
+SPG.US,D,20020426,000000,18.9969,19.1981,18.6889,19.1046,669200.51319164,0
+SPG.US,D,20020429,000000,19.1046,19.1981,19.0645,19.1981,461682.74744255,0
+SPG.US,D,20020430,000000,19.1981,19.4985,19.1981,19.3688,692041.19490446,0
+SPG.US,D,20020501,000000,19.3391,19.4784,19.2543,19.4784,1040832.4572367,0
+SPG.US,D,20020502,000000,19.5851,19.7682,19.5127,19.6577,838870.70304469,0
+SPG.US,D,20020503,000000,19.6577,19.7388,19.3887,19.6939,798574.41310828,0
+SPG.US,D,20020506,000000,19.7244,19.7921,19.4784,19.5252,488442.42031978,0
+SPG.US,D,20020507,000000,19.5252,19.5252,19.2858,19.4184,811788.03062809,0
+SPG.US,D,20020508,000000,19.4784,19.5127,19.1389,19.426,524979.12146187,0
+SPG.US,D,20020509,000000,19.2858,19.426,19.1981,19.2038,473432.38003715,0
+SPG.US,D,20020510,000000,19.3077,19.3077,18.8796,19.1981,789757.99386311,0
+SPG.US,D,20020513,000000,19.1981,19.426,19.1112,19.2858,501164.19763191,0
+SPG.US,D,20020514,000000,19.3077,19.3555,19.2296,19.3344,1306100.0237461,0
+SPG.US,D,20020515,000000,19.3954,19.4784,19.2543,19.4565,1101356.0689764,0
+SPG.US,D,20020516,000000,19.426,19.4307,19.261,19.2858,699545.69069588,0
+SPG.US,D,20020517,000000,19.261,19.2973,19.1675,19.2476,720261.70660749,0
+SPG.US,D,20020520,000000,19.2476,19.2543,19.1675,19.1981,1426499.1507474,0
+SPG.US,D,20020521,000000,19.1981,19.2476,19.0874,19.1112,672131.62914148,0
+SPG.US,D,20020522,000000,19.0465,19.241,18.9902,19.1724,1410506.4787492,0
+SPG.US,D,20020523,000000,19.1724,19.7682,19.1046,19.5966,707372.13732686,0
+SPG.US,D,20020524,000000,19.59,19.7388,19.426,19.6262,562997.63542583,0
+SPG.US,D,20020528,000000,19.6901,19.7789,19.6767,19.7244,919783.13635749,0
+SPG.US,D,20020529,000000,19.7759,19.9523,19.7559,19.8836,2215926.8041725,0
+SPG.US,D,20020530,000000,19.9523,20.0267,19.8598,19.9704,832179.99830054,0
+SPG.US,D,20020531,000000,20.0677,20.1793,19.7682,19.8771,1334646.681088,0
+SPG.US,D,20020603,000000,20.0134,20.0983,19.8475,19.8665,852402.07660487,0
+SPG.US,D,20020604,000000,19.8903,19.9162,19.8179,19.8771,1057473.2257132,0
+SPG.US,D,20020605,000000,19.8903,19.9523,19.8351,19.9523,906400.67816938,0
+SPG.US,D,20020606,000000,19.9818,20.0677,19.8351,19.9447,848165.3294001,0
+SPG.US,D,20020607,000000,19.9447,19.9447,19.6081,19.8532,614222.42601098,0
+SPG.US,D,20020610,000000,19.9199,19.9818,19.8418,19.9523,286311.82545951,0
+SPG.US,D,20020611,000000,19.8903,20.247,19.8903,20.0983,2951690.3912702,0
+SPG.US,D,20020612,000000,20.2136,20.3814,20.0744,20.1144,3064421.4253108,0
+SPG.US,D,20020613,000000,20.1201,20.3089,20.0677,20.2594,678166.89650865,0
+SPG.US,D,20020614,000000,20.2594,20.2708,20.1307,20.2194,781928.40113272,0
+SPG.US,D,20020617,000000,20.247,20.5034,20.204,20.4853,1070035.6006552,0
+SPG.US,D,20020618,000000,20.4816,20.515,20.3634,20.4816,652727.5366836,0
+SPG.US,D,20020619,000000,20.4853,20.6446,20.4129,20.4749,649623.38526625,0
+SPG.US,D,20020620,000000,20.3557,20.5903,20.2708,20.5655,365101.69037073,0
+SPG.US,D,20020621,000000,20.882,21.0012,20.737,20.882,3278622.5549054,0
+SPG.US,D,20020624,000000,20.9746,20.9945,20.8611,20.9355,1170528.3079928,0
+SPG.US,D,20020625,000000,21.233,21.233,20.1354,21.0012,19419026.991766,0
+SPG.US,D,20020626,000000,20.7962,21.2082,20.7858,21.0938,4030535.070272,0
+SPG.US,D,20020627,000000,21.233,21.2844,21.0012,21.1786,2114777.610758,0
+SPG.US,D,20020628,000000,21.3455,21.5562,21.0423,21.4895,3188892.6536477,0
+SPG.US,D,20020701,000000,21.4895,21.4895,21.0985,21.2082,2629489.961147,0
+SPG.US,D,20020702,000000,21.2082,21.233,20.8677,21.1176,4383728.7743779,0
+SPG.US,D,20020703,000000,21.0604,21.1729,20.737,21.0318,1728302.3696991,0
+SPG.US,D,20020705,000000,21.0318,21.1176,20.882,21.1176,1095645.8985482,0
+SPG.US,D,20020708,000000,21.1472,21.2082,20.9746,21.0938,1888669.5435983,0
+SPG.US,D,20020709,000000,21.0985,21.1129,20.9355,20.9355,1064327.5276266,0
+SPG.US,D,20020710,000000,20.9355,21.1405,20.638,20.7686,2311039.6815198,0
+SPG.US,D,20020711,000000,20.6838,20.6895,19.2543,20.0048,4915896.7329904,0
+SPG.US,D,20020712,000000,20.1258,20.3557,19.9771,20.0134,1384733.6323867,0
+SPG.US,D,20020715,000000,20.0381,20.0381,19.4488,19.8903,1977582.5077095,0
+SPG.US,D,20020716,000000,19.7454,20.5301,19.7454,20.0983,2212017.2513063,0
+SPG.US,D,20020717,000000,20.247,20.5598,19.8989,19.9199,1910857.9340336,0
+SPG.US,D,20020718,000000,19.9523,20.0677,19.2858,19.426,1311807.0480749,0
+SPG.US,D,20020719,000000,19.4431,19.4565,18.8433,18.9712,1776102.1067271,0
+SPG.US,D,20020722,000000,19.0465,19.5728,17.8555,18.4752,1869581.1097812,0
+SPG.US,D,20020723,000000,18.2922,18.7261,17.9117,17.9814,1745597.5268528,0
+SPG.US,D,20020724,000000,17.8478,18.6097,17.1518,18.1759,4116833.6257739,0
+SPG.US,D,20020725,000000,18.0834,18.7881,17.7343,18.5802,2716602.3076961,0
+SPG.US,D,20020726,000000,18.5802,19.3887,18.5802,19.3688,1477722.8926326,0
+SPG.US,D,20020729,000000,19.4851,20.4492,19.261,20.4196,1327305.7824659,0
+SPG.US,D,20020730,000000,20.4816,20.882,19.9047,20.7296,1540206.5243045,0
+SPG.US,D,20020731,000000,20.9355,20.9945,20.3319,20.9945,3063113.6966561,0
+SPG.US,D,20020801,000000,20.9945,20.9945,20.3891,20.6503,1859469.5462792,0
+SPG.US,D,20020802,000000,20.656,20.8286,20.327,20.6704,1680503.6813709,0
+SPG.US,D,20020805,000000,20.6704,20.8611,20.4415,20.5826,1549665.7965291,0
+SPG.US,D,20020806,000000,20.7105,20.8181,20.4549,20.4615,2181343.8307636,0
+SPG.US,D,20020807,000000,20.5368,20.8229,20.4816,20.5903,2067142.5195991,0
+SPG.US,D,20020808,000000,20.6838,20.6999,20.3691,20.5826,1744622.2360359,0
+SPG.US,D,20020809,000000,20.5826,20.5903,20.247,20.5903,826467.73047272,0
+SPG.US,D,20020812,000000,20.5903,20.8544,20.3319,20.8477,1445417.6951963,0
+SPG.US,D,20020813,000000,20.882,20.9679,20.6323,20.6503,1694860.3816761,0
+SPG.US,D,20020814,000000,20.6838,20.8726,20.5398,20.7428,1518341.1334088,0
+SPG.US,D,20020815,000000,20.7428,20.9507,20.6323,20.8286,1306754.4124234,0
+SPG.US,D,20020816,000000,20.7428,21.2139,20.6503,20.9211,1134152.0579206,0
+SPG.US,D,20020819,000000,20.9211,20.9565,20.6704,20.8544,1073952.49442,0
+SPG.US,D,20020820,000000,20.8477,20.9402,20.6446,20.8105,923370.7383841,0
+SPG.US,D,20020821,000000,20.8611,21.0069,20.7172,20.8344,1039359.0340131,0
+SPG.US,D,20020822,000000,20.8611,20.8877,20.656,20.7428,1682946.1032124,0
+SPG.US,D,20020823,000000,20.7428,20.7686,20.6704,20.7046,659245.20596024,0
+SPG.US,D,20020826,000000,20.7296,20.8286,20.6895,20.7962,1133985.3146519,0
+SPG.US,D,20020827,000000,20.8181,20.9211,20.6838,20.8611,1480010.1069034,0
+SPG.US,D,20020828,000000,20.7962,21.3569,20.7724,21.191,1249160.8679337,0
+SPG.US,D,20020829,000000,21.191,21.191,20.7962,20.9288,1205440.5731398,0
+SPG.US,D,20020830,000000,20.9746,21.2702,20.945,21.0938,846368.90663728,0
+SPG.US,D,20020903,000000,21.1729,21.1729,20.7724,20.7962,1357161.217162,0
+SPG.US,D,20020904,000000,20.8029,21.0012,20.6704,20.7105,922071.39932799,0
+SPG.US,D,20020905,000000,20.7105,20.7686,20.6627,20.6627,1051112.861407,0
+SPG.US,D,20020906,000000,20.6627,20.7962,20.6198,20.6838,1311316.2565671,0
+SPG.US,D,20020909,000000,20.6265,20.7428,20.5301,20.6952,603779.47337112,0
+SPG.US,D,20020910,000000,20.7046,20.7905,20.6198,20.7238,926309.19523256,0
+SPG.US,D,20020911,000000,20.7428,20.8286,20.638,20.6771,4226622.0081667,0
+SPG.US,D,20020912,000000,20.6627,20.737,20.3891,20.6027,4443766.8381088,0
+SPG.US,D,20020913,000000,20.6027,21.1176,20.6027,20.9097,1303320.9692678,0
+SPG.US,D,20020916,000000,20.8611,21.0871,20.8611,21.0194,594157.65267712,0
+SPG.US,D,20020917,000000,21.0985,21.2702,20.8726,20.9945,1058777.8082683,0
+SPG.US,D,20020918,000000,20.9945,21.0938,20.8611,20.9565,1025171.1743763,0
+SPG.US,D,20020919,000000,20.9565,21.2254,20.9402,21.0012,1159435.161475,0
+SPG.US,D,20020920,000000,21.1262,21.4179,21.0871,21.3168,1825694.0717188,0
+SPG.US,D,20020923,000000,21.2702,21.3311,21.1319,21.2625,937236.64718149,0
+SPG.US,D,20020924,000000,21.2139,21.2578,20.8935,21.1405,2267646.5810648,0
+SPG.US,D,20020925,000000,21.1538,21.2997,20.9746,21.233,1510347.943509,0
+SPG.US,D,20020926,000000,21.2777,21.6191,21.1262,21.5905,1114243.5408575,0
+SPG.US,D,20020927,000000,21.5772,21.5772,21.3979,21.4046,732820.93545014,0
+SPG.US,D,20020930,000000,21.5105,21.5105,21.1319,21.1729,2228326.630645,0
+SPG.US,D,20021001,000000,21.1786,21.2196,20.6323,20.9211,2226535.4513813,0
+SPG.US,D,20021002,000000,20.7962,20.8935,20.5301,20.6198,1212128.1317847,0
+SPG.US,D,20021003,000000,20.597,20.8401,20.4291,20.7504,2006129.1650513,0
+SPG.US,D,20021004,000000,20.7504,20.9355,19.9276,19.9704,2054909.4363953,0
+SPG.US,D,20021007,000000,19.96,20.0267,19.0244,19.1609,2530137.1904954,0
+SPG.US,D,20021008,000000,19.1446,19.2772,18.6726,19.2296,2362432.2640735,0
+SPG.US,D,20021009,000000,19.0817,19.0817,18.5115,18.604,2374177.7018689,0
+SPG.US,D,20021010,000000,18.4867,19.2858,18.3704,19.1981,2358350.7244396,0
+SPG.US,D,20021011,000000,19.1981,19.8351,18.9664,19.7559,1919014.7211026,0
+SPG.US,D,20021014,000000,19.7053,19.8836,19.322,19.322,863657.77159218,0
+SPG.US,D,20021015,000000,19.6767,20.2651,19.4679,19.9704,1819168.0128438,0
+SPG.US,D,20021016,000000,19.9704,20.1468,19.5851,19.8903,896941.40594487,0
+SPG.US,D,20021017,000000,20.0467,20.3814,19.9704,20.2012,1151438.8254759,0
+SPG.US,D,20021018,000000,20.2012,20.4749,19.9323,20.1307,1065628.9640824,0
+SPG.US,D,20021021,000000,20.1144,20.2136,19.9276,20.1067,492518.71645466,0
+SPG.US,D,20021022,000000,20.0201,20.0677,19.5785,19.6644,822716.53127682,0
+SPG.US,D,20021023,000000,19.6767,19.8532,19.3505,19.5785,694972.3108543,0
+SPG.US,D,20021024,000000,19.5966,20.0048,19.5966,19.9637,1317192.1215641,0
+SPG.US,D,20021025,000000,19.9818,20.1258,19.9162,20.0983,909175.53784853,0
+SPG.US,D,20021028,000000,20.1468,20.2269,19.8665,19.8903,901832.54182681,0
+SPG.US,D,20021029,000000,19.8045,19.9104,19.5594,19.8045,881281.17178429,0
+SPG.US,D,20021030,000000,19.7616,20.0896,19.7616,20.0896,880145.42989746,0
+SPG.US,D,20021031,000000,20.4196,20.4853,19.9818,20.2403,1280485.531054,0
+SPG.US,D,20021101,000000,20.2403,20.4415,20.1945,20.3386,888954.50824401,0
+SPG.US,D,20021104,000000,20.2651,20.7238,20.2403,20.5655,1415561.2118004,0
+SPG.US,D,20021105,000000,20.5655,20.6446,20.4415,20.4415,859259.52461773,0
+SPG.US,D,20021106,000000,20.4549,20.6446,20.4196,20.5522,947514.95395226,0
+SPG.US,D,20021107,000000,20.4901,20.5368,20.327,20.3691,888459.52193692,0
+SPG.US,D,20021108,000000,20.3691,20.4415,20.2012,20.3386,545539.92980262,0
+SPG.US,D,20021111,000000,20.327,20.4901,20.1307,20.2651,786173.5379359,0
+SPG.US,D,20021112,000000,20.2651,20.6198,20.2651,20.4415,1522422.6730426,0
+SPG.US,D,20021113,000000,20.4415,20.597,19.8713,19.9323,2610891.270138,0
+SPG.US,D,20021114,000000,19.9323,20.3891,19.8713,20.3386,2518228.1555307,0
+SPG.US,D,20021115,000000,20.2336,20.3995,20.2097,20.2594,1469402.5083945,0
+SPG.US,D,20021118,000000,20.3557,20.3995,20.1746,20.2527,1084882.0437685,0
+SPG.US,D,20021119,000000,20.1144,20.3195,20.1144,20.2708,1351782.4358717,0
+SPG.US,D,20021120,000000,20.3891,20.4129,20.1793,20.3089,1728137.7238301,0
+SPG.US,D,20021121,000000,20.327,20.327,20.1201,20.2651,1633190.5410516,0
+SPG.US,D,20021122,000000,20.1945,20.5034,20.1258,20.5034,2164541.5625173,0
+SPG.US,D,20021125,000000,20.5655,20.6265,20.1468,20.5034,1471194.736358,0
+SPG.US,D,20021126,000000,20.4749,20.6627,20.327,20.3557,1325187.4088635,0
+SPG.US,D,20021127,000000,20.5034,20.5301,20.2136,20.2965,1021577.2801509,0
+SPG.US,D,20021129,000000,20.2965,20.3691,20.2403,20.3089,453533.30127219,0
+SPG.US,D,20021202,000000,20.4549,20.4749,20.185,20.4615,1398106.6522765,0
+SPG.US,D,20021203,000000,20.3137,20.4129,20.204,20.2965,1311641.3535061,0
+SPG.US,D,20021204,000000,20.247,20.2965,20.0896,20.204,1456350.3906443,0
+SPG.US,D,20021205,000000,20.1411,20.4291,20.1144,20.3748,1415403.90683,0
+SPG.US,D,20021206,000000,20.2965,20.4415,20.1468,20.2097,909175.53784853,0
+SPG.US,D,20021209,000000,20.082,20.4243,20.0562,20.3557,976393.00043187,0
+SPG.US,D,20021210,000000,20.3891,20.4749,20.2823,20.4615,1312950.1308604,0
+SPG.US,D,20021211,000000,20.3691,20.4291,20.0896,20.0983,979324.11638171,0
+SPG.US,D,20021212,000000,20.0267,20.204,19.9323,20.1307,3921718.8325968,0
+SPG.US,D,20021213,000000,20.082,20.3386,20.0381,20.204,4286013.024119,0
+SPG.US,D,20021216,000000,20.2336,20.3814,20.082,20.3319,1356183.8289455,0
+SPG.US,D,20021217,000000,20.2527,20.4052,20.1307,20.2194,987809.14648908,0
+SPG.US,D,20021218,000000,20.2336,20.2651,20.0562,20.1201,1020442.5869639,0
+SPG.US,D,20021219,000000,20.1201,20.3022,20.0562,20.1411,785195.10101956,0
+SPG.US,D,20021220,000000,20.2965,20.2965,20.1669,20.1669,1217673.6563437,0
+SPG.US,D,20021223,000000,20.204,20.3195,20.1067,20.3195,782419.19264059,0
+SPG.US,D,20021224,000000,20.2965,20.4415,20.2965,20.3891,209634.04195187,0
+SPG.US,D,20021226,000000,20.3891,20.5598,20.2594,20.3137,1082106.1353896,0
+SPG.US,D,20021227,000000,20.247,20.3995,20.185,20.2965,401490.52484057,0
+SPG.US,D,20021230,000000,20.3386,20.5598,20.2097,20.5598,846534.60120619,0
+SPG.US,D,20021231,000000,20.515,20.7905,20.3938,20.515,977368.29124882,0
+SPG.US,D,20030102,000000,20.6132,20.8477,20.5826,20.8477,770019.36616803,0
+SPG.US,D,20030103,000000,20.9288,21.0136,20.7428,20.9211,1229746.2884777,0
+SPG.US,D,20030106,000000,20.9211,21.1863,20.8611,21.1652,1093693.2195147,0
+SPG.US,D,20030107,000000,20.9565,21.0069,20.6952,20.8344,1269230.8847664,0
+SPG.US,D,20030108,000000,20.8344,20.8344,20.3995,20.4549,987156.85521152,0
+SPG.US,D,20030109,000000,20.4615,20.6198,20.3453,20.6027,842459.35377111,0
+SPG.US,D,20030110,000000,20.5655,20.5655,20.2651,20.3022,788291.91153829,0
+SPG.US,D,20030113,000000,20.3557,20.4348,19.9818,20.061,1093851.573185,0
+SPG.US,D,20030114,000000,20.0562,20.0744,19.9704,20.0201,655005.31265607,0
+SPG.US,D,20030115,000000,19.9962,20.1067,19.7682,19.939,1056988.7264041,0
+SPG.US,D,20030116,000000,19.9523,20.0677,19.6767,19.6767,840171.09080061,0
+SPG.US,D,20030117,000000,19.6319,19.6644,19.3887,19.4488,929569.60292058,0
+SPG.US,D,20030121,000000,19.4488,19.5185,19.3468,19.3763,1117183.0464057,0
+SPG.US,D,20030122,000000,19.3621,19.7559,19.302,19.6644,1314255.7621153,0
+SPG.US,D,20030123,000000,19.6644,19.7759,19.6319,19.7388,995480.38554919,0
+SPG.US,D,20030124,000000,19.6939,19.7789,19.4003,19.4003,854363.14523678,0
+SPG.US,D,20030127,000000,19.0874,19.3077,19.0874,19.1446,1171833.9392478,0
+SPG.US,D,20030128,000000,19.1724,19.3555,19.157,19.3555,864805.04917684,0
+SPG.US,D,20030129,000000,19.2648,19.6033,19.1838,19.5185,603286.58446363,0
+SPG.US,D,20030130,000000,19.5728,19.6205,19.2772,19.2772,546683.01258807,0
+SPG.US,D,20030131,000000,19.2115,19.7244,19.2115,19.6939,881770.91459235,0
+SPG.US,D,20030203,000000,19.6939,19.7789,19.5966,19.711,1492243.1901073,0
+SPG.US,D,20030204,000000,19.7511,20.0134,19.7006,19.9962,1472338.8678432,0
+SPG.US,D,20030205,000000,20.0562,20.3022,20.0134,20.1258,921415.96195101,0
+SPG.US,D,20030206,000000,20.3022,20.4243,20.1592,20.3022,1072969.8627045,0
+SPG.US,D,20030207,000000,20.4415,20.8029,20.4129,20.5903,2035499.0517386,0
+SPG.US,D,20030210,000000,20.6265,20.6999,20.5034,20.6027,1711662.6499224,0
+SPG.US,D,20030211,000000,20.656,20.7428,20.5034,20.5368,1022393.1685977,0
+SPG.US,D,20030212,000000,20.5655,20.6895,20.4492,20.5712,1357488.4115006,0
+SPG.US,D,20030213,000000,20.6771,20.6838,20.3748,20.4615,1732220.3121637,0
+SPG.US,D,20030214,000000,20.5217,20.6503,20.3995,20.5368,1475923.3237705,0
+SPG.US,D,20030218,000000,20.656,20.9879,20.638,20.9507,1090424.4222282,0
+SPG.US,D,20030219,000000,20.9507,21.1786,20.9507,21.1472,885680.46745854,0
+SPG.US,D,20030220,000000,21.1472,21.1786,20.9746,21.1405,792538.09704129,0
+SPG.US,D,20030221,000000,21.2893,21.4293,21.0423,21.295,1015872.3532216,0
+SPG.US,D,20030224,000000,21.2082,21.3455,21.1129,21.2462,1019458.9065484,0
+SPG.US,D,20030225,000000,21.2196,21.3922,21.1538,21.3264,1099559.6462136,0
+SPG.US,D,20030226,000000,21.3093,21.3168,21.1319,21.1319,1113107.7989707,0
+SPG.US,D,20030227,000000,21.2254,21.3646,21.191,21.3311,951919.49312552,0
+SPG.US,D,20030228,000000,21.3798,21.5105,21.2082,21.233,1187494.1734084,0
+SPG.US,D,20030303,000000,21.3646,21.5229,21.2702,21.3311,1414422.3238141,0
+SPG.US,D,20030304,000000,21.3493,21.4112,21.1319,21.1472,1068568.4696306,0
+SPG.US,D,20030305,000000,20.9945,21.3035,20.9945,21.3035,924520.11336837,0
+SPG.US,D,20030306,000000,21.3035,21.3035,21.1062,21.1405,1195324.8148385,0
+SPG.US,D,20030307,000000,21.0557,21.1786,21.0251,21.1319,909995.62109461,0
+SPG.US,D,20030310,000000,21.1176,21.1176,20.9097,20.9097,800362.44627265,0
+SPG.US,D,20030311,000000,20.9679,21.1405,20.9288,20.9565,985197.88397921,0
+SPG.US,D,20030312,000000,20.9565,21.0604,20.9355,20.9402,5459636.045231,0
+SPG.US,D,20030313,000000,21.0938,21.3093,21.0938,21.2702,5069900.3964841,0
+SPG.US,D,20030314,000000,21.3311,21.4179,21.1863,21.3646,1601056.2816831,0
+SPG.US,D,20030317,000000,21.3646,22.013,21.2387,22.013,1540206.5243045,0
+SPG.US,D,20030318,000000,22.013,22.2714,21.9873,22.1999,1664352.6557024,0
+SPG.US,D,20030319,000000,22.237,22.5564,22.218,22.4335,1429756.412336,0
+SPG.US,D,20030320,000000,22.38,22.6376,22.0778,22.5564,1095154.0583405,0
+SPG.US,D,20030321,000000,22.7892,22.7892,22.3753,22.5079,2600126.3666585,0
+SPG.US,D,20030324,000000,22.5136,22.5136,21.7832,21.9157,1264170.9082163,0
+SPG.US,D,20030325,000000,21.8213,22.3295,21.8213,22.3295,1047685.7104503,0
+SPG.US,D,20030326,000000,22.1922,22.4097,22.0425,22.4097,941965.23459394,0
+SPG.US,D,20030327,000000,22.3439,22.3686,22.1293,22.3162,1219797.2734451,0
+SPG.US,D,20030328,000000,22.2828,22.3753,22.1922,22.2647,1095977.287686,0
+SPG.US,D,20030331,000000,22.1922,22.2027,21.9014,21.9615,1978064.909619,0
+SPG.US,D,20030401,000000,22.0197,22.4659,21.9768,22.4659,1006245.2890286,0
+SPG.US,D,20030402,000000,22.5889,22.8397,22.5765,22.7834,1485384.6933945,0
+SPG.US,D,20030403,000000,22.7834,22.795,22.6003,22.6461,1189943.9361485,0
+SPG.US,D,20030404,000000,22.7119,22.795,22.5346,22.5889,946705.35770422,0
+SPG.US,D,20030407,000000,22.6795,22.9637,22.6109,22.7119,1336599.3601214,0
+SPG.US,D,20030408,000000,22.7559,22.7596,22.5842,22.6003,751586.36972789,0
+SPG.US,D,20030409,000000,22.7559,22.7559,22.6243,22.6671,1287991.0755452,0
+SPG.US,D,20030410,000000,22.6795,22.6795,22.4154,22.4878,1030387.4071971,0
+SPG.US,D,20030411,000000,22.6109,22.7395,22.403,22.5136,915375.45108483,0
+SPG.US,D,20030414,000000,22.6376,22.7596,22.485,22.7596,769036.73445248,0
+SPG.US,D,20030415,000000,22.7596,22.7596,22.5937,22.7263,716678.2993801,0
+SPG.US,D,20030416,000000,22.7119,22.7777,22.6176,22.7559,1322087.4522453,0
+SPG.US,D,20030417,000000,22.7119,22.9818,22.6852,22.9122,1113107.7989707,0
+SPG.US,D,20030421,000000,23.0494,23.0781,22.8225,22.9265,1184069.1198513,0
+SPG.US,D,20030422,000000,22.8893,23.3651,22.8445,23.2793,1491914.9470689,0
+SPG.US,D,20030423,000000,23.2602,23.3365,23.1419,23.2602,627430.80003178,0
+SPG.US,D,20030424,000000,22.9875,23.1753,22.8693,22.8817,1285051.569997,0
+SPG.US,D,20030425,000000,22.9875,22.9875,22.6557,22.6976,884050.78796442,0
+SPG.US,D,20030428,000000,22.6795,22.8579,22.5213,22.5937,877528.92388858,0
+SPG.US,D,20030429,000000,22.6176,22.9751,22.5889,22.8024,1539716.7814965,0
+SPG.US,D,20030430,000000,22.8024,22.8321,22.2514,22.5079,1261231.402668,0
+SPG.US,D,20030501,000000,22.5213,22.7834,22.403,22.691,1397943.0551073,0
+SPG.US,D,20030502,000000,22.6728,22.9875,22.6728,22.7119,1454552.9191817,0
+SPG.US,D,20030505,000000,22.6976,22.9932,22.6795,22.9875,1549178.1511206,0
+SPG.US,D,20030506,000000,22.9875,23.4452,22.9751,23.2927,1025171.1743763,0
+SPG.US,D,20030507,000000,23.2927,23.4176,23.1343,23.3193,1859957.1916876,0
+SPG.US,D,20030508,000000,23.3966,23.7333,23.3136,23.5911,1294679.6828898,0
+SPG.US,D,20030509,000000,23.7256,24.0059,23.6378,23.9345,1259276.6262349,0
+SPG.US,D,20030512,000000,23.9345,24.0574,23.7333,23.9345,1349653.5752712,0
+SPG.US,D,20030513,000000,23.9602,24.1499,23.8143,23.8934,1714761.5578408,0
+SPG.US,D,20030514,000000,23.6893,23.9478,23.2001,23.3241,1443948.4667722,0
+SPG.US,D,20030515,000000,23.3241,23.3241,23.1544,23.2994,975579.20938463,0
+SPG.US,D,20030516,000000,23.2994,23.3728,23.1544,23.3365,1509538.347261,0
+SPG.US,D,20030519,000000,23.3413,23.3413,23.2459,23.285,1022886.0575051,0
+SPG.US,D,20030520,000000,23.2927,23.6302,23.2726,23.6255,1974640.9047616,0
+SPG.US,D,20030521,000000,23.6255,23.6893,23.3728,23.6111,1084551.7033307,0
+SPG.US,D,20030522,000000,23.6111,23.8447,23.571,23.841,1595183.5627854,0
+SPG.US,D,20030523,000000,23.8143,23.9602,23.6893,23.9478,878186.45866517,0
+SPG.US,D,20030527,000000,23.9478,23.9478,23.7256,23.8447,1021418.9264805,0
+SPG.US,D,20030528,000000,23.9992,23.9992,23.3365,23.3413,1415888.406139,0
+SPG.US,D,20030529,000000,23.3795,23.4233,22.218,22.6795,2156378.4832497,0
+SPG.US,D,20030530,000000,22.8024,23.0676,22.7559,23.0609,2014614.1951586,0
+SPG.US,D,20030602,000000,23.2125,23.4099,23.1592,23.2459,1210170.2092521,0
+SPG.US,D,20030603,000000,23.3193,23.5643,23.1077,23.5378,736573.18334585,0
+SPG.US,D,20030604,000000,23.571,23.7256,23.5072,23.6893,1313274.1790996,0
+SPG.US,D,20030605,000000,23.6492,23.7971,23.3842,23.5844,1104137.2208544,0
+SPG.US,D,20030606,000000,23.6054,23.9345,23.6054,23.8743,1094673.7538307,0
+SPG.US,D,20030609,000000,23.8143,23.8571,23.6492,23.6731,814066.85530035,0
+SPG.US,D,20030610,000000,23.6598,24.2166,23.6598,24.1814,1246711.1051933,0
+SPG.US,D,20030611,000000,24.1499,24.4885,23.9992,24.4712,4158432.4008659,0
+SPG.US,D,20030612,000000,24.5056,24.5427,24.1079,24.2004,3975063.045484,0
+SPG.US,D,20030613,000000,24.3015,24.3416,23.8209,23.8209,915869.3886921,0
+SPG.US,D,20030616,000000,23.9726,24.0574,23.8447,24.0574,1278366.1087518,0
+SPG.US,D,20030617,000000,24.0641,24.2509,23.8143,23.8496,937892.08455846,0
+SPG.US,D,20030618,000000,23.8019,23.9678,23.5997,23.9678,1059102.9052073,0
+SPG.US,D,20030619,000000,23.9345,24.0785,23.717,23.8143,1211473.7431073,0
+SPG.US,D,20030620,000000,23.8934,23.984,23.7828,23.8314,1917216.2009402,0
+SPG.US,D,20030623,000000,23.7971,23.8066,23.4862,23.5997,1074439.0911287,0
+SPG.US,D,20030624,000000,23.6492,23.717,23.5072,23.6664,1572666.9293118,0
+SPG.US,D,20030625,000000,23.6598,24.0221,23.6111,23.8066,1011630.3625179,0
+SPG.US,D,20030626,000000,23.8066,24.2004,23.8066,24.1947,1078680.0331328,0
+SPG.US,D,20030627,000000,24.2233,24.3349,24.0917,24.1499,775076.19661887,0
+SPG.US,D,20030630,000000,24.3015,24.3349,23.8571,23.9258,1818523.0624648,0
+SPG.US,D,20030701,000000,23.9992,24.1814,23.655,24.1814,1326490.9427188,0
+SPG.US,D,20030702,000000,24.2052,24.622,24.2052,24.5809,1331221.6275308,0
+SPG.US,D,20030703,000000,24.5809,24.765,24.4779,24.765,592197.63274501,0
+SPG.US,D,20030707,000000,24.6724,25.011,24.6724,24.9929,972964.80077534,0
+SPG.US,D,20030708,000000,24.9929,25.031,24.7335,24.9775,1010331.0234617,0
+SPG.US,D,20030709,000000,24.9528,24.9585,24.6352,24.7536,809341.41398731,0
+SPG.US,D,20030710,000000,24.7536,24.7936,24.3473,24.3521,897108.14921356,0
+SPG.US,D,20030711,000000,24.4885,24.8212,24.4885,24.703,931691.12262238,0
+SPG.US,D,20030714,000000,24.8565,25.0262,24.7536,24.8918,1370375.8833817,0
+SPG.US,D,20030715,000000,25.011,25.2246,24.8327,25.1636,828424.60430542,0
+SPG.US,D,20030716,000000,25.071,25.2531,24.7936,24.827,1529927.168834,0
+SPG.US,D,20030717,000000,24.765,24.906,24.5056,24.6486,1135782.7861146,0
+SPG.US,D,20030718,000000,24.703,24.9775,24.6095,24.971,763822.59903116,0
+SPG.US,D,20030721,000000,24.971,25.0643,24.683,24.8613,467557.56373985,0
+SPG.US,D,20030722,000000,24.8613,25.0787,24.8508,24.9461,891723.07572435,0
+SPG.US,D,20030723,000000,24.971,24.971,24.6724,24.7859,547661.44950442,0
+SPG.US,D,20030724,000000,24.827,25.1807,24.8059,25.1636,984878.03053924,0
+SPG.US,D,20030725,000000,25.2246,25.6098,25.1864,25.5859,965788.54802232,0
+SPG.US,D,20030728,000000,25.4409,25.5611,25.1397,25.1397,813583.4046911,0
+SPG.US,D,20030729,000000,25.2531,25.6203,25.2179,25.4801,1322740.7922228,0
+SPG.US,D,20030730,000000,25.6203,26.039,25.6203,25.8673,1120279.8569244,0
+SPG.US,D,20030731,000000,26.0198,26.1734,25.7509,25.9588,1333831.8413409,0
+SPG.US,D,20030801,000000,25.9655,26.0198,25.8062,25.9722,1027293.7427778,0
+SPG.US,D,20030804,000000,25.9292,26.058,25.7443,26.0198,1094504.9131624,0
+SPG.US,D,20030805,000000,25.9388,26.0066,25.7757,25.9159,754523.77787654,0
+SPG.US,D,20030806,000000,25.8673,26.0331,25.7443,25.9798,851101.68884894,0
+SPG.US,D,20030807,000000,26.039,26.262,25.9054,26.1429,698729.80224901,0
+SPG.US,D,20030808,000000,26.2162,26.2211,26.039,26.1295,727444.25155934,0
+SPG.US,D,20030811,000000,26.1944,26.2211,26.039,26.0456,663977.9881719,0
+SPG.US,D,20030812,000000,26.1113,26.1505,25.8673,26.0523,683232.11655792,0
+SPG.US,D,20030813,000000,25.7623,25.7996,25.5611,25.6337,1273795.8750096,0
+SPG.US,D,20030814,000000,25.6547,25.9912,25.628,25.9912,1494196.9178405,0
+SPG.US,D,20030815,000000,25.9912,25.9912,25.7137,25.7137,420574.76385847,0
+SPG.US,D,20030818,000000,25.6832,26.0819,25.6832,26.0123,573596.84433637,0
+SPG.US,D,20030819,000000,26.1113,26.1563,25.8252,25.9722,808199.37990167,0
+SPG.US,D,20030820,000000,25.9798,26.3832,25.8416,26.3755,679151.62562383,0
+SPG.US,D,20030821,000000,26.3641,26.4203,26.1857,26.2668,652563.93951431,0
+SPG.US,D,20030822,000000,26.2668,26.2668,25.8252,25.8302,671160.53312374,0
+SPG.US,D,20030825,000000,25.8997,25.8997,25.5163,25.605,603779.47337112,0
+SPG.US,D,20030826,000000,25.605,25.8359,25.4459,25.7881,608185.06124419,0
+SPG.US,D,20030827,000000,25.727,26.1247,25.7013,26.039,657128.92975747,0
+SPG.US,D,20030828,000000,26.0523,26.0819,25.8492,26.0123,554347.95944937,0
+SPG.US,D,20030829,000000,26.0198,26.2535,25.9912,26.1791,554347.95944937,0
+SPG.US,D,20030902,000000,26.3135,26.406,26.1247,26.406,1003800.7697875,0
+SPG.US,D,20030903,000000,26.4604,26.6826,26.3536,26.6501,1153560.3451777,0
+SPG.US,D,20030904,000000,26.6501,26.8046,26.5891,26.7245,1354718.7953204,0
+SPG.US,D,20030905,000000,26.7245,26.8408,26.5519,26.7875,814232.54986925,0
+SPG.US,D,20030908,000000,26.7875,26.9476,26.6245,26.8608,638853.2382878,0
+SPG.US,D,20030909,000000,26.817,26.8608,26.5834,26.8284,627107.80049241,0
+SPG.US,D,20030910,000000,26.7551,26.8046,26.2964,26.3698,641956.34100535,0
+SPG.US,D,20030911,000000,26.4518,26.7245,26.2278,26.5767,1975457.8419083,0
+SPG.US,D,20030912,000000,26.3584,26.6616,26.2048,26.6568,1434490.2432474,0
+SPG.US,D,20030915,000000,26.5891,26.7875,26.3917,26.7045,806238.31126976,0
+SPG.US,D,20030916,000000,26.6453,26.6969,26.3021,26.511,814232.54986925,0
+SPG.US,D,20030917,000000,26.1113,26.3279,26.0198,26.1505,1200056.5483504,0
+SPG.US,D,20030918,000000,26.2353,26.262,26.058,26.078,960893.21734117,0
+SPG.US,D,20030919,000000,26.1734,26.3536,26.1295,26.3469,1216533.7196576,0
+SPG.US,D,20030922,000000,26.3469,26.3469,26.1113,26.2048,864312.16026936,0
+SPG.US,D,20030923,000000,26.2353,26.4804,26.1734,26.4518,1399741.5752697,0
+SPG.US,D,20030924,000000,26.4203,26.5319,26.1352,26.1429,926472.79240186,0
+SPG.US,D,20030925,000000,26.2162,26.3755,26.0523,26.1991,878186.45866517,0
+SPG.US,D,20030926,000000,26.2048,26.3536,26.0876,26.3469,685674.53839948,0
+SPG.US,D,20030929,000000,26.3755,26.6568,26.3412,26.6245,813092.61318322,0
+SPG.US,D,20030930,000000,26.5433,26.817,26.3641,26.716,1472827.5619515,0
+SPG.US,D,20031001,000000,26.716,26.9991,26.716,26.9991,1262532.8391237,0
+SPG.US,D,20031002,000000,27.0593,27.3996,26.9991,27.3996,1299247.8192323,0
+SPG.US,D,20031003,000000,27.4902,27.9184,27.473,27.761,1038713.0349345,0
+SPG.US,D,20031006,000000,27.6571,28.1052,27.6571,28.1052,930550.13723655,0
+SPG.US,D,20031007,000000,28.0453,28.0453,27.6752,27.7115,1225182.3469343,0
+SPG.US,D,20031008,000000,27.7449,27.9471,27.5551,27.7553,1269721.6762744,0
+SPG.US,D,20031009,000000,27.7553,28.1376,27.7553,27.9928,1046543.6763646,0
+SPG.US,D,20031010,000000,27.9928,28.0576,27.7382,27.7782,639018.93285669,0
+SPG.US,D,20031013,000000,27.7667,27.9137,27.72,27.8535,461191.95593467,0
+SPG.US,D,20031014,000000,27.8535,27.8535,27.5551,27.6752,804773.27764475,0
+SPG.US,D,20031015,000000,27.5551,27.6389,27.4568,27.5608,1795843.8805216,0
+SPG.US,D,20031016,000000,27.5341,27.761,27.4302,27.761,1065791.5125519,0
+SPG.US,D,20031017,000000,27.8926,27.9766,27.5103,27.6085,902652.62507289,0
+SPG.US,D,20031020,000000,27.6638,27.7553,27.4436,27.5103,625642.76686739,0
+SPG.US,D,20031021,000000,27.5103,27.5836,27.2623,27.2623,915051.40284564,0
+SPG.US,D,20031022,000000,27.2471,27.2966,26.9763,27.1488,1026477.854331,0
+SPG.US,D,20031023,000000,27.1155,27.1155,26.817,27.0335,893189.15804917,0
+SPG.US,D,20031024,000000,27.0945,27.1411,26.8809,27.0725,1381140.7868611,0
+SPG.US,D,20031027,000000,27.1555,27.9404,27.1555,27.5274,1634822.3179453,0
+SPG.US,D,20031028,000000,27.6466,27.7267,27.0335,27.3549,1182441.5377568,0
+SPG.US,D,20031029,000000,27.3549,27.9528,27.3549,27.7382,1054867.2067023,0
+SPG.US,D,20031030,000000,27.7992,28.0299,27.7506,27.9317,2222295.5580771,0
+SPG.US,D,20031031,000000,27.9528,28.0453,27.4302,27.6324,1002331.5413632,0
+SPG.US,D,20031103,000000,27.6324,27.9622,27.5836,27.9528,1142896.1168794,0
+SPG.US,D,20031104,000000,27.9528,28.1376,27.5836,28.1052,1527940.9314068,0
+SPG.US,D,20031105,000000,28.0747,28.4133,27.9595,28.3799,1211961.3885159,0
+SPG.US,D,20031106,000000,28.3866,28.9483,28.3264,28.9435,1515241.1767905,0
+SPG.US,D,20031107,000000,28.9435,29.24,28.9435,29.0435,1038873.4860043,0
+SPG.US,D,20031110,000000,29.117,29.1475,28.8157,28.9329,826304.13330343,0
+SPG.US,D,20031111,000000,28.9329,28.9329,28.6583,28.7127,534447.8319846,0
+SPG.US,D,20031112,000000,28.3428,28.7785,28.3064,28.7184,1115060.4780042,0
+SPG.US,D,20031113,000000,28.7498,29.24,28.5029,28.9263,567886.67390816,0
+SPG.US,D,20031114,000000,29.0789,29.7826,28.9483,29.1332,850279.50820328,0
+SPG.US,D,20031117,000000,29.1332,29.1332,28.7547,29.0226,822056.89910062,0
+SPG.US,D,20031118,000000,29.0551,29.1113,28.7785,28.8586,916191.33953168,0
+SPG.US,D,20031119,000000,28.9625,28.9625,28.7184,28.7184,1019300.5528782,0
+SPG.US,D,20031120,000000,28.7184,28.81,28.3923,28.6068,1016856.033637,0
+SPG.US,D,20031121,000000,28.624,28.6974,28.0453,28.1587,1165470.4288422,0
+SPG.US,D,20031124,000000,28.2913,28.5078,28.1176,28.3131,849473.05805464,0
+SPG.US,D,20031125,000000,28.3131,28.7241,28.3064,28.686,842290.51310279,0
+SPG.US,D,20031126,000000,28.7785,29.0732,28.6917,29.0732,548314.78948179,0
+SPG.US,D,20031128,000000,29.0732,29.2697,29.0093,29.0866,250581.57446606,0
+SPG.US,D,20031201,000000,29.1475,29.7473,29.1475,29.3326,1225509.5412729,0
+SPG.US,D,20031202,000000,29.1046,29.2829,28.994,29.0789,1538736.2471806,0
+SPG.US,D,20031203,000000,29.1208,29.3916,29.0732,29.3811,812270.43253755,0
+SPG.US,D,20031204,000000,29.3811,29.3811,29.1475,29.2457,900697.84863979,0
+SPG.US,D,20031205,000000,29.1761,29.3735,29.117,29.2276,584364.89391521,0
+SPG.US,D,20031208,000000,29.1895,29.2057,28.7785,28.81,2476134.3941317,0
+SPG.US,D,20031209,000000,28.8586,28.87,28.7241,28.81,846856.55204576,0
+SPG.US,D,20031210,000000,28.8224,28.8396,28.5649,28.7498,657781.22103504,0
+SPG.US,D,20031211,000000,28.7498,28.81,28.6755,28.7966,672461.96957947,0
+SPG.US,D,20031212,000000,28.7966,28.81,28.7441,28.81,527101.68986347,0
+SPG.US,D,20031215,000000,28.81,28.81,28.5192,28.5192,1008207.4063603,0
+SPG.US,D,20031216,000000,28.645,28.81,28.5325,28.81,753218.1466216,0
+SPG.US,D,20031217,000000,28.7547,28.8033,28.5725,28.7241,1517527.3423615,0
+SPG.US,D,20031218,000000,28.686,28.7498,28.5458,28.5945,1003148.4785099,0
+SPG.US,D,20031219,000000,28.5649,28.624,28.5276,28.6192,929244.50598161,0
+SPG.US,D,20031222,000000,28.5649,28.5945,28.4133,28.5029,1352269.0325803,0
+SPG.US,D,20031223,000000,28.5945,28.7127,28.319,28.3799,1204138.0879844,0
+SPG.US,D,20031224,000000,28.3799,28.398,28.3294,28.398,478653.85635709,0
+SPG.US,D,20031226,000000,28.398,28.4133,28.3428,28.3618,363635.60804591,0
+SPG.US,D,20031229,000000,28.3618,28.459,28.2626,28.3799,933809.49622476,0
+SPG.US,D,20031230,000000,28.4343,28.5192,28.3017,28.419,1059102.9052073,0
+SPG.US,D,20031231,000000,28.5029,28.624,28.2331,28.4066,930384.44266764,0
+SPG.US,D,20040102,000000,28.4286,28.5276,28.1376,28.319,868395.79730286,0
+SPG.US,D,20040105,000000,28.5649,28.9386,28.44,28.7498,1769743.8398207,0
+SPG.US,D,20040106,000000,28.81,29.3125,28.81,29.2323,1302016.3867127,0
+SPG.US,D,20040107,000000,29.2323,29.2697,28.8948,29.0226,2054415.4987879,0
+SPG.US,D,20040108,000000,29.117,29.3401,29.0551,29.3401,1283421.8905028,0
+SPG.US,D,20040109,000000,29.4545,29.5995,29.2009,29.5461,1126803.8183999,0
+SPG.US,D,20040112,000000,29.6987,29.816,29.4154,29.4221,1765659.1540873,0
+SPG.US,D,20040113,000000,29.9142,29.9734,29.4545,29.9734,1472982.7695224,0
+SPG.US,D,20040114,000000,29.9142,30.4644,29.8827,30.4035,1029578.859649,0
+SPG.US,D,20040115,000000,30.4349,30.4349,30.1039,30.1039,1033494.7047139,0
+SPG.US,D,20040116,000000,30.2251,30.3347,29.8827,30.0286,912440.14033578,0
+SPG.US,D,20040120,000000,29.9609,30.0239,29.7406,29.877,813583.4046911,0
+SPG.US,D,20040121,000000,29.8827,29.9447,29.7826,29.9447,943432.36561856,0
+SPG.US,D,20040122,000000,29.9447,30.2174,29.8017,30.0544,1423231.4021607,0
+SPG.US,D,20040123,000000,30.0791,30.5283,30.0649,30.4644,992544.02610035,0
+SPG.US,D,20040126,000000,30.4035,30.9632,30.3547,30.9632,1135287.7998075,0
+SPG.US,D,20040127,000000,30.9927,31.4084,30.7791,31.2616,1162537.2154927,0
+SPG.US,D,20040128,000000,31.3207,31.8004,31.2015,31.3083,1735475.4763528,0
+SPG.US,D,20040129,000000,31.3826,31.8061,31.1824,31.8061,1219306.4819372,0
+SPG.US,D,20040130,000000,31.7841,32.0654,31.4398,31.9072,1119954.7599855,0
+SPG.US,D,20040202,000000,32.0579,32.5842,32.0139,32.5785,1361562.6102359,0
+SPG.US,D,20040203,000000,32.5736,32.8854,32.2742,32.3143,2099446.6683357,0
+SPG.US,D,20040204,000000,32.2418,32.444,31.519,31.8728,2226861.59702,0
+SPG.US,D,20040205,000000,31.8728,32.1398,31.561,32.094,1193035.5031683,0
+SPG.US,D,20040206,000000,32.1808,33.0085,31.7221,32.9904,1670063.8748304,0
+SPG.US,D,20040209,000000,32.9904,32.9904,32.7091,32.9161,974440.32139839,0
+SPG.US,D,20040210,000000,33.0705,33.5902,32.9208,33.5902,1626339.3852375,0
+SPG.US,D,20040211,000000,33.6656,34.1357,33.2773,34.0202,1657337.9027191,0
+SPG.US,D,20040212,000000,33.5902,33.6245,32.4325,33.0027,2066491.2770214,0
+SPG.US,D,20040213,000000,33.0027,33.2221,32.5365,32.7424,939197.7158134,0
+SPG.US,D,20040217,000000,32.9646,33.0085,32.8044,32.9703,759086.67072009,0
+SPG.US,D,20040218,000000,33.038,33.0705,32.6576,32.6708,1074925.6878374,0
+SPG.US,D,20040219,000000,32.7482,32.8673,32.6032,32.8359,834300.46930252,0
+SPG.US,D,20040220,000000,32.8854,32.8854,32.5785,32.7644,609651.143569,0
+SPG.US,D,20040223,000000,32.7796,32.8673,32.4573,32.7482,897763.58659056,0
+SPG.US,D,20040224,000000,32.7482,32.8425,32.3715,32.5842,1304303.6009833,0
+SPG.US,D,20040225,000000,32.7357,32.9475,32.5899,32.9475,901187.59144786,0
+SPG.US,D,20040226,000000,32.9161,33.1496,32.733,33.1181,1066281.2553599,0
+SPG.US,D,20040227,000000,33.1181,33.4004,33.038,33.4004,928432.81233397,0
+SPG.US,D,20040301,000000,33.4681,33.6532,33.449,33.5626,1141821.1995812,0
+SPG.US,D,20040302,000000,33.5663,33.9153,33.5626,33.9153,911955.64102671,0
+SPG.US,D,20040303,000000,34.1357,34.1357,33.7723,33.9592,1081616.3925816,0
+SPG.US,D,20040304,000000,33.9887,34.0499,33.7618,34.0499,714219.09834169,0
+SPG.US,D,20040305,000000,34.0202,34.5123,33.9449,34.5066,979978.50505888,0
+SPG.US,D,20040308,000000,34.5066,34.619,34.2424,34.4503,709986.54593613,0
+SPG.US,D,20040309,000000,34.4713,34.619,34.3263,34.5848,560712.51855474,0
+SPG.US,D,20040310,000000,34.4999,34.5665,33.8133,33.9011,1168412.0317901,0
+SPG.US,D,20040311,000000,33.8858,34.0499,33.5663,33.5663,1058939.3080381,0
+SPG.US,D,20040312,000000,33.6321,33.9268,33.5415,33.9268,1061552.6679474,0
+SPG.US,D,20040315,000000,33.9268,34.0298,33.6282,33.9153,933809.49622476,0
+SPG.US,D,20040316,000000,34.0689,34.2586,33.8581,34.1738,1363682.0325381,0
+SPG.US,D,20040317,000000,34.2147,34.6534,34.1156,34.619,2138109.0839788,0
+SPG.US,D,20040318,000000,34.5524,34.9404,34.4932,34.9404,1115060.4780042,0
+SPG.US,D,20040319,000000,34.8718,35.092,34.7382,34.8946,1131379.2956411,0
+SPG.US,D,20040322,000000,34.8108,35.1101,34.619,35.029,1172654.0224939,0
+SPG.US,D,20040323,000000,35.1673,35.3504,34.928,35.339,1197935.0286486,0
+SPG.US,D,20040324,000000,35.339,35.4009,34.9404,35.0024,1185045.459368,0
+SPG.US,D,20040325,000000,35.029,35.5031,35.029,35.4076,1502028.6079705,0
+SPG.US,D,20040326,000000,35.1225,35.2551,34.928,35.0024,1355693.0374376,0
+SPG.US,D,20040329,000000,35.0253,35.3551,35.0253,35.196,1298753.8816251,0
+SPG.US,D,20040330,000000,35.2027,35.8101,35.0367,35.7052,1103634.8936488,0
+SPG.US,D,20040331,000000,35.7357,35.9302,35.4467,35.8205,1847887.705653,0
+SPG.US,D,20040401,000000,35.7996,36.0598,35.6498,36.0598,1924396.6484924,0
+SPG.US,D,20040402,000000,36.0598,36.0598,35.4295,35.4295,1460098.4437408,0
+SPG.US,D,20040405,000000,35.4334,35.4334,33.986,34.2147,2919388.3399333,0
+SPG.US,D,20040406,000000,33.9592,34.1432,32.7033,32.7033,4234457.8930959,0
+SPG.US,D,20040407,000000,32.8569,33.8296,32.341,33.1019,4881635.7104213,0
+SPG.US,D,20040408,000000,33.0705,33.2154,32.3343,32.4278,1816888.1394716,0
+SPG.US,D,20040412,000000,32.0196,32.0196,29.5461,30.4291,8476097.2824439,0
+SPG.US,D,20040413,000000,30.1564,30.6942,29.24,30.0544,6938498.8745498,0
+SPG.US,D,20040414,000000,29.7406,30.494,29.5737,30.0591,3391025.3459075,0
+SPG.US,D,20040415,000000,30.2117,30.7982,30.0076,30.7982,2393256.6973878,0
+SPG.US,D,20040416,000000,30.9555,31.4942,30.8458,31.2177,1960450.947725,0
+SPG.US,D,20040419,000000,31.047,31.4084,30.5187,31.2301,1619651.8265928,0
+SPG.US,D,20040420,000000,31.2301,31.2987,30.0343,30.0343,1768114.1603265,0
+SPG.US,D,20040421,000000,30.1259,30.2451,29.8227,30.0858,2259650.2450656,0
+SPG.US,D,20040422,000000,30.0076,30.5997,29.8512,30.3347,1772515.5534003,0
+SPG.US,D,20040423,000000,30.6666,30.6666,29.9801,30.3052,1585555.4498927,0
+SPG.US,D,20040426,000000,30.3242,30.8858,30.1726,30.494,1027129.0969088,0
+SPG.US,D,20040427,000000,30.5559,30.9632,30.5283,30.8791,1313601.3734382,0
+SPG.US,D,20040428,000000,30.8791,30.985,30.5283,30.6188,955187.24171218,0
+SPG.US,D,20040429,000000,30.6084,30.8649,29.5003,29.7674,1550645.2821453,0
+SPG.US,D,20040430,000000,29.8227,30.1211,29.3592,29.5518,1996500.0034586,0
+SPG.US,D,20040503,000000,29.5461,30.0343,29.1961,30.0343,1708235.4989657,0
+SPG.US,D,20040504,000000,30.0343,30.2699,29.6787,29.7406,1978064.909619,0
+SPG.US,D,20040505,000000,29.8827,29.9609,28.994,28.994,1943649.7281786,0
+SPG.US,D,20040506,000000,28.994,29.406,28.6192,29.3125,1779524.0141849,0
+SPG.US,D,20040507,000000,28.81,28.9625,28.0137,28.0614,2266338.8524101,0
+SPG.US,D,20040510,000000,28.0453,28.3618,27.2118,28.1052,2855598.0283068,0
+SPG.US,D,20040511,000000,28.0747,28.8471,27.9404,28.2073,2263403.5416611,0
+SPG.US,D,20040512,000000,28.1978,28.1978,27.516,28.0003,2231917.378771,0
+SPG.US,D,20040513,000000,27.5227,28.1052,27.3091,27.6513,1672187.4919319,0
+SPG.US,D,20040514,000000,27.7382,28.6517,27.6009,28.4066,1740379.1966324,0
+SPG.US,D,20040517,000000,28.319,29.2868,27.9823,28.8891,1725363.9128508,0
+SPG.US,D,20040518,000000,28.9329,29.344,28.8396,29.3125,1164491.9919259,0
+SPG.US,D,20040519,000000,29.2982,29.7292,28.3131,28.3294,2349545.8408923,0
+SPG.US,D,20040520,000000,28.4744,29.1666,28.4486,29.1113,1313435.6788693,0
+SPG.US,D,20040521,000000,29.117,29.5737,28.8891,29.0608,1530254.3631726,0
+SPG.US,D,20040524,000000,29.3592,29.6366,29.1961,29.5585,1139696.53378,0
+SPG.US,D,20040525,000000,29.6052,30.5092,29.5147,30.5092,1493385.2241929,0
+SPG.US,D,20040526,000000,30.5092,31.2015,30.1659,30.7848,1868603.7215647,0
+SPG.US,D,20040527,000000,31.0164,31.2425,30.7925,31.2425,1497783.4711673,0
+SPG.US,D,20040528,000000,31.2539,31.7402,31.2015,31.6134,2164380.0627477,0
+SPG.US,D,20040601,000000,31.6134,31.6134,30.5636,30.7734,1780676.5352685,0
+SPG.US,D,20040602,000000,30.9555,31.5667,30.8458,31.5667,1358141.7514779,0
+SPG.US,D,20040603,000000,31.6163,31.7221,31.2015,31.2987,939197.7158134,0
+SPG.US,D,20040604,000000,31.5667,31.8509,31.3826,31.5076,842617.70744139,0
+SPG.US,D,20040607,000000,31.6163,31.8728,31.4456,31.7841,624333.98951305,0
+SPG.US,D,20040608,000000,31.7898,31.8728,31.3883,31.4161,883565.23995557,0
+SPG.US,D,20040609,000000,31.4227,31.7402,31.1948,31.2015,1351613.5952032,0
+SPG.US,D,20040610,000000,31.3207,31.3674,30.9632,31.0709,1330404.6903841,0
+SPG.US,D,20040614,000000,30.9555,30.9555,30.349,30.5702,1477231.052425,0
+SPG.US,D,20040615,000000,30.6942,31.5009,30.6942,31.3475,1442324.030777,0
+SPG.US,D,20040616,000000,31.3284,31.4875,30.9706,31.4161,1137081.0764708,0
+SPG.US,D,20040617,000000,31.4161,31.8061,31.2243,31.7708,1083413.8640441,0
+SPG.US,D,20040618,000000,31.6335,32.1398,31.6278,32.0579,1763375.085916,0
+SPG.US,D,20040621,000000,31.7221,31.8728,31.315,31.8624,6544517.0402998,0
+SPG.US,D,20040622,000000,31.8624,31.9148,31.4627,31.7708,2590331.510497,0
+SPG.US,D,20040623,000000,31.7708,31.9148,31.6602,31.8432,2749884.893349,0
+SPG.US,D,20040624,000000,31.8375,31.9786,31.561,31.6278,1592078.3626683,0
+SPG.US,D,20040625,000000,31.6907,31.9339,31.6401,31.9339,2207770.0171034,0
+SPG.US,D,20040628,000000,31.9072,32.1808,31.6602,32.1331,1431880.0294373,0
+SPG.US,D,20040629,000000,32.1331,32.1331,31.2062,31.211,2088188.8759487,0
+SPG.US,D,20040630,000000,31.3549,31.5667,30.9602,31.519,1813787.1341538,0
+SPG.US,D,20040701,000000,31.519,31.6602,31.047,31.3549,1361890.8532743,0
+SPG.US,D,20040702,000000,31.5076,32.0044,31.3826,32.0044,1980849.2075962,0
+SPG.US,D,20040706,000000,32.0044,32.0139,31.4742,31.9072,1289294.6094005,0
+SPG.US,D,20040707,000000,31.9548,32.2009,31.8137,32.1331,1313601.3734382,0
+SPG.US,D,20040708,000000,32.2123,32.2418,31.5667,31.5667,1256989.4119642,0
+SPG.US,D,20040709,000000,31.6907,31.7841,31.3598,31.5553,1341008.0940939,0
+SPG.US,D,20040712,000000,31.6401,32.0883,31.3549,31.9548,988305.18149597,0
+SPG.US,D,20040713,000000,31.9548,31.991,31.601,31.6278,805746.47106208,0
+SPG.US,D,20040714,000000,31.6335,31.9614,31.6335,31.9614,786008.8920668,0
+SPG.US,D,20040715,000000,31.9996,32.3143,31.9548,32.2123,1163190.55547,0
+SPG.US,D,20040716,000000,32.3648,32.649,32.2123,32.3076,1151769.1659138,0
+SPG.US,D,20040719,000000,32.4278,32.7482,32.3048,32.6891,991237.3461456,0
+SPG.US,D,20040720,000000,32.7644,32.8569,32.3648,32.4573,1443791.1618017,0
+SPG.US,D,20040721,000000,32.6089,32.6089,31.8432,31.9223,1194019.1835836,0
+SPG.US,D,20040722,000000,31.7841,31.8728,30.9488,30.9488,1290593.9484566,0
+SPG.US,D,20040723,000000,30.8649,31.0164,30.6188,30.6188,1292386.1764203,0
+SPG.US,D,20040726,000000,30.5846,30.6485,30.1077,30.145,1173632.4594102,0
+SPG.US,D,20040727,000000,30.145,30.4035,30.0172,30.2518,1387996.1374744,0
+SPG.US,D,20040728,000000,30.1002,30.8067,29.8227,30.6331,1599265.1024193,0
+SPG.US,D,20040729,000000,30.6799,31.2616,30.6799,31.1089,1454229.9196423,0
+SPG.US,D,20040730,000000,31.1329,31.6744,31.1329,31.6335,1950988.5294012,0
+SPG.US,D,20040802,000000,31.6163,32.5432,31.5724,32.487,1794215.2497273,0
+SPG.US,D,20040803,000000,32.487,33.1115,32.3715,33.038,2338773.5965143,0
+SPG.US,D,20040804,000000,32.8225,33.6874,32.6433,33.204,1095977.287686,0
+SPG.US,D,20040805,000000,33.1725,33.1725,32.1808,32.5194,1393704.2105028,0
+SPG.US,D,20040806,000000,32.5785,33.1621,32.3267,32.487,1197773.5288789,0
+SPG.US,D,20040809,000000,32.6089,32.8854,32.2742,32.6528,751747.86949757,0
+SPG.US,D,20040810,000000,32.8569,32.9208,32.6948,32.7424,1002331.5413632,0
+SPG.US,D,20040811,000000,32.7424,32.8569,32.487,32.6634,669686.0612005,0
+SPG.US,D,20040812,000000,32.5308,32.6708,32.2972,32.5736,941965.23459394,0
+SPG.US,D,20040813,000000,32.2123,32.4325,31.8871,32.26,781928.40113272,0
+SPG.US,D,20040816,000000,32.1198,32.6433,32.0579,32.6433,581265.98599688,0
+SPG.US,D,20040817,000000,32.6433,33.0876,32.5432,32.6748,1204788.2818623,0
+SPG.US,D,20040818,000000,32.6748,33.0952,32.5842,33.0705,1344760.3419897,0
+SPG.US,D,20040819,000000,33.0085,33.0085,32.3076,32.4325,923697.9327227,0
+SPG.US,D,20040820,000000,32.6366,33.3165,32.6366,33.3079,1826677.7521342,0
+SPG.US,D,20040823,000000,33.3165,33.7332,33.1621,33.6321,1751796.3913893,0
+SPG.US,D,20040824,000000,33.6998,34.229,33.6656,34.229,2515289.6986823,0
+SPG.US,D,20040825,000000,34.0499,34.1872,33.9659,34.1738,1854245.9725597,0
+SPG.US,D,20040826,000000,34.1738,34.3016,34.1099,34.1738,2006780.407629,0
+SPG.US,D,20040827,000000,34.1738,34.1738,33.8858,33.9325,1419644.8488339,0
+SPG.US,D,20040830,000000,34.0202,34.1919,33.8247,34.1556,903465.36742032,0
+SPG.US,D,20040831,000000,34.2223,34.4208,34.0441,34.2949,1880352.3054594,0
+SPG.US,D,20040901,000000,34.3263,34.4503,33.8353,33.9887,1577894.6978305,0
+SPG.US,D,20040902,000000,34.0202,34.2013,33.8066,34.129,1153066.4075705,0
+SPG.US,D,20040903,000000,34.129,34.517,34.1041,34.4208,1033981.3014226,0
+SPG.US,D,20040907,000000,34.3911,34.6944,34.3263,34.6944,915535.90215471,0
+SPG.US,D,20040908,000000,34.724,34.7927,34.517,34.6638,810972.14218122,0
+SPG.US,D,20040909,000000,34.6362,34.6362,33.4119,33.5301,3088400.9950098,0
+SPG.US,D,20040910,000000,33.5215,33.5215,33.1496,33.3699,1608722.2772442,0
+SPG.US,D,20040913,000000,33.3699,33.3699,32.7644,33.2431,2159321.1348973,0
+SPG.US,D,20040914,000000,33.2431,33.286,32.978,33.0648,3030490.7431795,0
+SPG.US,D,20040915,000000,33.0705,33.1621,32.8502,32.9475,2349375.9515242,0
+SPG.US,D,20040916,000000,33.038,33.3842,33.0219,33.3842,1807097.4781094,0
+SPG.US,D,20040917,000000,33.3842,33.427,33.2431,33.4203,3147289.6837564,0
+SPG.US,D,20040920,000000,33.3403,33.3403,33.0266,33.0437,1348515.7359848,0
+SPG.US,D,20040921,000000,33.0437,33.2107,32.8854,33.0762,2393424.4893563,0
+SPG.US,D,20040922,000000,32.978,33.3165,32.9475,33.1258,2367158.7540864,0
+SPG.US,D,20040923,000000,33.1258,33.1621,32.7233,32.7796,1392562.1764173,0
+SPG.US,D,20040924,000000,32.7882,32.9417,32.6748,32.8569,1034308.4957611,0
+SPG.US,D,20040927,000000,32.8626,32.8997,32.7281,32.8569,987321.5010806,0
+SPG.US,D,20040928,000000,32.8569,32.9589,32.6634,32.9589,1532700.9798133,0
+SPG.US,D,20040929,000000,32.8997,32.978,32.5241,32.6433,1821785.5675524,0
+SPG.US,D,20040930,000000,32.7233,32.8854,32.5899,32.8712,2121467.2668024,0
+SPG.US,D,20041001,000000,32.8712,33.7151,32.7644,33.572,2086065.2588474,0
+SPG.US,D,20041004,000000,33.7151,33.9011,33.6092,33.6532,1746412.3665999,0
+SPG.US,D,20041005,000000,33.5626,33.8486,33.4367,33.8133,1590120.4401358,0
+SPG.US,D,20041006,000000,33.8648,34.2471,33.8534,34.2072,1862406.9544278,0
+SPG.US,D,20041007,000000,34.2347,34.2347,33.8296,33.8782,1222572.1331243,0
+SPG.US,D,20041008,000000,33.9325,34.2643,33.9116,34.1432,1470704.9935499,0
+SPG.US,D,20041011,000000,34.1738,34.3263,33.9268,34.229,1334810.2782573,0
+SPG.US,D,20041012,000000,34.0202,34.4208,34.0202,34.4151,2240236.7143095,0
+SPG.US,D,20041013,000000,34.4789,34.517,34.2949,34.4656,2761308.3803048,0
+SPG.US,D,20041014,000000,34.4503,34.8879,34.4151,34.681,4919157.1406784,0
+SPG.US,D,20041015,000000,34.6324,34.7716,34.5066,34.7306,2131748.7196726,0
+SPG.US,D,20041018,000000,34.8499,35.2894,34.8108,35.1492,2067305.0680685,0
+SPG.US,D,20041019,000000,35.1854,35.441,34.9404,34.9691,1605789.0638948,0
+SPG.US,D,20041020,000000,35.0024,35.1148,34.2643,35.0072,2143496.2548676,0
+SPG.US,D,20041021,000000,35.0072,35.4924,34.7573,35.441,1947724.9756137,0
+SPG.US,D,20041022,000000,35.441,35.6813,35.1282,35.2894,1757339.8185488,0
+SPG.US,D,20041025,000000,35.1549,35.2465,34.8842,35.0424,1268737.9958589,0
+SPG.US,D,20041026,000000,35.092,35.6689,34.928,35.6689,1680181.7305313,0
+SPG.US,D,20041027,000000,35.6146,35.8891,35.4467,35.6498,1631722.3613271,0
+SPG.US,D,20041028,000000,35.6546,35.8596,35.5831,35.7662,2248069.4531393,0
+SPG.US,D,20041029,000000,35.7662,35.9521,35.6498,35.7481,1432530.2233153,0
+SPG.US,D,20041101,000000,35.9178,36.613,35.8205,36.5453,1981662.9986435,0
+SPG.US,D,20041102,000000,36.7503,36.8523,36.3182,36.3422,2190644.7493178,0
+SPG.US,D,20041103,000000,36.8695,36.9734,36.5548,36.6864,1779858.5494221,0
+SPG.US,D,20041104,000000,36.6864,37.0306,36.5929,36.9515,2587397.2484477,0
+SPG.US,D,20041105,000000,36.9734,36.9734,35.172,35.3666,3794139.2580434,0
+SPG.US,D,20041108,000000,35.4924,36.0722,35.3504,35.975,1499581.9913298,0
+SPG.US,D,20041109,000000,35.975,36.0437,35.6689,35.7996,1392891.4681554,0
+SPG.US,D,20041110,000000,35.9521,36.4622,35.7052,36.117,1431388.1892296,0
+SPG.US,D,20041111,000000,36.2754,36.673,36.2563,36.673,1814442.5715307,0
+SPG.US,D,20041112,000000,36.7292,37.8373,36.5872,37.8269,3162629.0157773,0
+SPG.US,D,20041115,000000,37.8269,38.1406,37.8269,38.0538,2295211.6553907,0
+SPG.US,D,20041116,000000,38.0538,38.2503,37.5026,37.6046,2331267.0033232,0
+SPG.US,D,20041117,000000,37.7029,37.8821,36.3613,36.5347,2113154.2234628,0
+SPG.US,D,20041118,000000,36.5453,37.1518,36.0722,36.8465,1786214.718929,0
+SPG.US,D,20041119,000000,36.777,36.777,36.2897,36.57,3461340.6677094,0
+SPG.US,D,20041122,000000,36.4738,36.777,36.3555,36.4823,1970075.9145184,0
+SPG.US,D,20041123,000000,36.7159,37.3214,36.5347,37.2881,1882956.2270707,0
+SPG.US,D,20041124,000000,37.3291,38.154,37.3291,37.9699,1596155.7075029,0
+SPG.US,D,20041126,000000,37.9127,38.1825,37.6733,37.6733,597091.91472636,0
+SPG.US,D,20041129,000000,37.6799,37.9431,37.3911,37.6533,1802531.4391664,0
+SPG.US,D,20041130,000000,37.7296,38.0538,37.4149,38.0538,1373638.3884692,0
+SPG.US,D,20041201,000000,38.154,39.0779,37.7964,38.8938,1898944.7042697,0
+SPG.US,D,20041202,000000,38.8938,38.8938,37.9756,38.3351,2121302.6209333,0
+SPG.US,D,20041203,000000,38.4667,39.0779,38.4667,39.0779,1508388.9722767,0
+SPG.US,D,20041206,000000,39.0465,39.5719,38.7575,39.2296,1957515.636976,0
+SPG.US,D,20041207,000000,39.2296,39.2296,38.6498,38.6498,1503009.1422865,0
+SPG.US,D,20041208,000000,38.6498,39.0341,38.4324,38.7899,2043817.3385772,0
+SPG.US,D,20041209,000000,38.7394,39.3373,38.5267,39.3373,1360912.416358,0
+SPG.US,D,20041210,000000,40.0458,40.0458,39.1323,39.5432,925493.3067857,0
+SPG.US,D,20041213,000000,39.5432,39.9695,39.5432,39.8321,1211805.1322452,0
+SPG.US,D,20041214,000000,39.508,39.8122,39.3831,39.5375,1611165.7477855,0
+SPG.US,D,20041215,000000,39.6587,39.9666,39.2896,39.7186,1050132.327091,0
+SPG.US,D,20041216,000000,39.7186,39.7998,39.261,39.261,1854900.3612368,0
+SPG.US,D,20041217,000000,39.2696,39.752,38.808,39.6396,2030274.4293192,0
+SPG.US,D,20041220,000000,39.6587,39.9047,39.3774,39.752,1099722.194683,0
+SPG.US,D,20041221,000000,39.8436,40.2107,39.7186,40.0563,1259109.8829662,0
+SPG.US,D,20041222,000000,40.0639,40.3776,39.6901,39.7816,1757503.4157181,0
+SPG.US,D,20041223,000000,39.9047,40.0878,38.9864,39.1495,1976764.521863,0
+SPG.US,D,20041227,000000,39.1056,39.342,38.8261,39.098,802971.61138292,0
+SPG.US,D,20041228,000000,39.1056,39.365,39.0913,39.3516,1123215.1676735,0
+SPG.US,D,20041229,000000,39.3459,39.9047,39.3087,39.8436,975738.6117547,0
+SPG.US,D,20041230,000000,39.8436,40.0276,39.7644,39.8436,1173139.5705027,0
+SPG.US,D,20041231,000000,39.8742,40.1059,39.6396,39.6396,1189130.1451012,0
+SPG.US,D,20050103,000000,40.2107,40.2107,39.1056,39.199,2194884.642622,0
+SPG.US,D,20050104,000000,39.3229,39.7387,38.7518,38.7699,1585229.3042538,0
+SPG.US,D,20050105,000000,38.8624,38.9225,37.0526,37.0526,3734433.6321501,0
+SPG.US,D,20050106,000000,37.0249,37.5989,36.9448,37.3854,2368139.2884022,0
+SPG.US,D,20050107,000000,37.9431,38.1998,37.311,37.5503,1467772.8289003,0
+SPG.US,D,20050110,000000,37.5436,37.7162,37.1193,37.5207,1317517.2185031,0
+SPG.US,D,20050111,000000,37.5312,37.6237,37.0249,37.2137,1569077.2298855,0
+SPG.US,D,20050112,000000,37.2137,37.2137,36.2277,37.0345,2341547.4074936,0
+SPG.US,D,20050113,000000,37.0478,38.4286,37.0478,37.4654,2133871.2880743,0
+SPG.US,D,20050114,000000,37.4578,38.1501,37.4578,38.0709,1270039.4323147,0
+SPG.US,D,20050118,000000,38.0127,38.5038,37.7649,38.5038,1125665.9791134,0
+SPG.US,D,20050119,000000,38.5992,39.0379,38.3836,38.5573,1455210.4539583,0
+SPG.US,D,20050120,000000,38.4934,38.5573,38.1215,38.3608,1664514.1554721,0
+SPG.US,D,20050121,000000,38.2798,38.6354,38.0357,38.0357,1427640.1361333,0
+SPG.US,D,20050124,000000,38.2188,38.4047,37.4817,37.4817,1537593.1643951,0
+SPG.US,D,20050125,000000,37.8155,37.8155,36.7598,36.7598,2096999.0029951,0
+SPG.US,D,20050126,000000,36.7292,36.9019,36.4775,36.777,1675119.6565814,0
+SPG.US,D,20050127,000000,36.6559,36.777,36.1029,36.1839,1348355.2849148,0
+SPG.US,D,20050128,000000,36.4404,36.5224,36.037,36.4872,1566146.1139357,0
+SPG.US,D,20050131,000000,36.6377,36.8943,35.728,36.3498,1723899.9279255,0
+SPG.US,D,20050201,000000,36.5224,36.9257,36.2754,36.8093,2540410.2537672,0
+SPG.US,D,20050202,000000,36.777,37.5923,36.7217,37.576,1720142.4365307,0
+SPG.US,D,20050203,000000,37.576,37.8965,37.3291,37.6733,1565650.0789288,0
+SPG.US,D,20050204,000000,38.2503,38.6182,37.9565,38.4219,2769631.9106425,0
+SPG.US,D,20050207,000000,38.5392,38.7174,38.3532,38.3532,1415240.3096606,0
+SPG.US,D,20050208,000000,38.5831,38.9072,38.5105,38.727,2498156.0412984,0
+SPG.US,D,20050209,000000,38.727,39.0779,38.5774,39.0779,1310338.8683505,0
+SPG.US,D,20050210,000000,39.0779,39.5938,38.9493,39.4699,1685072.8664133,0
+SPG.US,D,20050211,000000,39.5375,39.837,39.2944,39.794,1367112.3295942,0
+SPG.US,D,20050214,000000,39.8321,40.1468,39.6654,39.8943,1458477.1538451,0
+SPG.US,D,20050215,000000,39.9,39.9981,39.5538,39.9666,1606276.7093032,0
+SPG.US,D,20050216,000000,39.5986,39.7387,39.0149,39.3029,1924396.6484924,0
+SPG.US,D,20050217,000000,39.4145,39.4784,39.1895,39.261,1112287.7157246,0
+SPG.US,D,20050218,000000,39.261,39.261,38.5677,38.8185,1426499.1507474,0
+SPG.US,D,20050222,000000,38.4934,38.5831,37.742,37.9232,2003519.999941,0
+SPG.US,D,20050223,000000,38.0204,38.3046,37.8564,38.1291,2294556.2180138,0
+SPG.US,D,20050224,000000,38.1891,38.2264,37.6533,37.9346,1491746.1064006,0
+SPG.US,D,20050225,000000,37.8488,38.8624,37.8373,38.8185,1750489.7114347,0
+SPG.US,D,20050228,000000,38.83,38.83,37.9346,37.9813,2134357.8847829,0
+SPG.US,D,20050301,000000,37.9852,38.2798,37.9012,38.0996,1901724.8074479,0
+SPG.US,D,20050302,000000,38.0834,38.2264,37.5799,38.0538,1654893.3834779,0
+SPG.US,D,20050303,000000,38.0891,38.2188,37.7363,38.0538,1319310.4951666,0
+SPG.US,D,20050304,000000,38.5573,38.8995,38.2864,38.7756,1290926.3862942,0
+SPG.US,D,20050307,000000,38.83,39.2896,38.624,38.953,1141159.4700054,0
+SPG.US,D,20050308,000000,38.9225,38.9225,38.2321,38.3961,1311641.3535061,0
+SPG.US,D,20050309,000000,38.2503,38.254,37.0306,37.1041,2242684.3796501,0
+SPG.US,D,20050310,000000,37.2557,37.8745,37.208,37.8745,1948379.3642909,0
+SPG.US,D,20050311,000000,37.8155,37.8488,37.0526,37.1269,1240675.8378262,0
+SPG.US,D,20050314,000000,37.065,37.8202,36.9791,37.742,1150136.3403204,0
+SPG.US,D,20050315,000000,37.7821,38.2503,37.3968,37.6046,1098581.2092973,0
+SPG.US,D,20050316,000000,37.576,37.5799,36.9448,36.9924,954041.01282733,0
+SPG.US,D,20050317,000000,37.1155,37.8745,37.1155,37.7964,1505617.2586969,0
+SPG.US,D,20050318,000000,37.8821,38.1406,37.7887,38.0958,2727372.4546745,0
+SPG.US,D,20050321,000000,38.0958,38.1215,37.8049,37.8621,1606108.9173347,0
+SPG.US,D,20050322,000000,37.9431,38.5192,36.8762,36.8829,1922279.3235898,0
+SPG.US,D,20050323,000000,36.777,37.2557,36.4622,36.7217,1992102.805184,0
+SPG.US,D,20050324,000000,36.8695,37.4941,36.8695,36.8876,1226489.0268891,0
+SPG.US,D,20050328,000000,36.9515,37.1108,36.6377,36.673,1115709.6231823,0
+SPG.US,D,20050329,000000,36.7064,37.311,36.3745,37.0306,1509373.7013919,0
+SPG.US,D,20050330,000000,37.0402,37.4072,36.961,37.4072,1554887.272849,0
+SPG.US,D,20050331,000000,37.4015,37.5989,37.0859,37.1336,1864851.4736689,0
+SPG.US,D,20050401,000000,37.8202,37.8745,36.652,36.9391,2375316.5898551,0
+SPG.US,D,20050404,000000,36.961,36.961,36.3422,36.6606,2130447.2832169,0
+SPG.US,D,20050405,000000,36.6864,36.7655,36.3555,36.5147,1239535.9011402,0
+SPG.US,D,20050406,000000,36.6559,36.961,36.4489,36.7503,990256.81182965,0
+SPG.US,D,20050407,000000,36.6864,37.2308,36.6444,37.1193,1167425.2052753,0
+SPG.US,D,20050408,000000,37.1155,37.2013,36.9019,36.9324,808521.33074124,0
+SPG.US,D,20050411,000000,36.961,37.0115,36.8237,36.8876,783884.2262656,0
+SPG.US,D,20050412,000000,36.8284,37.7095,36.6559,37.5866,1553583.7389937,0
+SPG.US,D,20050413,000000,37.6294,38.0834,37.6294,37.9346,1483756.0626003,0
+SPG.US,D,20050414,000000,37.8202,38.0043,37.7592,37.843,2014614.1951586,0
+SPG.US,D,20050415,000000,37.9127,38.0624,37.5989,37.7029,1459612.8957319,0
+SPG.US,D,20050418,000000,37.8202,37.9699,37.4015,37.8621,1275912.1512124,0
+SPG.US,D,20050419,000000,37.8202,37.9622,37.7029,37.907,1668268.5007674,0
+SPG.US,D,20050420,000000,37.907,37.9986,37.6046,37.8269,1320947.5155592,0
+SPG.US,D,20050421,000000,37.9756,38.1758,37.742,38.1758,1535794.6442326,0
+SPG.US,D,20050422,000000,38.1291,38.6908,38.0996,38.5516,1576259.7748374,0
+SPG.US,D,20050425,000000,38.7699,39.0712,38.5325,38.9493,1437423.4565969,0
+SPG.US,D,20050426,000000,38.9493,39.1943,38.7899,38.953,1303488.7612362,0
+SPG.US,D,20050427,000000,38.9864,39.4699,38.8023,39.3878,1243616.3920743,0
+SPG.US,D,20050428,000000,39.1943,39.342,38.9225,39.2754,1453409.8363962,0
+SPG.US,D,20050429,000000,39.6281,40.4997,39.2696,40.4997,2425560.8461242,0
+SPG.US,D,20050502,000000,40.7943,40.7943,40.2327,40.5169,2256878.5314859,0
+SPG.US,D,20050503,000000,40.5169,40.6084,40.2107,40.5045,1876270.7658256,0
+SPG.US,D,20050504,000000,40.5102,41.497,40.247,40.946,1602524.4614075,0
+SPG.US,D,20050505,000000,40.946,41.4943,40.8229,41.1567,1956049.5546513,0
+SPG.US,D,20050506,000000,41.006,41.006,40.3318,40.5769,2370260.8081041,0
+SPG.US,D,20050509,000000,40.5769,41.7183,40.493,41.7012,2265689.707232,0
+SPG.US,D,20050510,000000,41.7012,41.7012,41.191,41.6383,1669572.0346228,0
+SPG.US,D,20050511,000000,41.6383,41.9892,41.1958,41.9253,1611655.4905936,0
+SPG.US,D,20050512,000000,42.0492,42.2924,41.6573,41.6811,2297335.2724921,0
+SPG.US,D,20050513,000000,41.4666,41.4943,40.6084,40.843,1994387.9220552,0
+SPG.US,D,20050516,000000,40.9965,41.3579,40.9221,41.3579,1349163.8324631,0
+SPG.US,D,20050517,000000,41.3579,41.8023,41.1691,41.7012,1779043.709675,0
+SPG.US,D,20050518,000000,41.9577,42.1427,41.808,42.1151,2319037.0662187,0
+SPG.US,D,20050519,000000,42.2743,42.5479,42.1427,42.5422,1552605.3020773,0
+SPG.US,D,20050520,000000,42.6624,43.1839,42.2666,43.1286,2062901.5775951,0
+SPG.US,D,20050523,000000,43.1507,43.2631,42.8226,42.9064,1372985.0484919,0
+SPG.US,D,20050524,000000,42.6014,42.608,41.9462,42.2256,2353128.1994199,0
+SPG.US,D,20050525,000000,42.0759,42.1646,41.6306,41.7612,1647712.9359257,0
+SPG.US,D,20050526,000000,41.8347,42.094,41.3236,41.541,1224693.652826,0
+SPG.US,D,20050527,000000,41.8023,41.8023,41.5037,41.664,1156822.8502653,0
+SPG.US,D,20050531,000000,41.6955,42.279,41.6811,42.1226,1778711.2718374,0
+SPG.US,D,20050601,000000,42.2666,42.8588,42.1312,42.854,1342804.5168567,0
+SPG.US,D,20050602,000000,42.7778,42.895,42.5699,42.8149,1027293.7427778,0
+SPG.US,D,20050603,000000,42.9064,43.6016,42.6948,42.9999,1462876.4495193,0
+SPG.US,D,20050606,000000,43.1507,43.6359,43.0982,43.3756,1044422.1566629,0
+SPG.US,D,20050607,000000,43.5253,44.2872,43.4481,43.8219,1703996.6543613,0
+SPG.US,D,20050608,000000,43.8868,44.4455,43.8868,44.1155,1314255.7621153,0
+SPG.US,D,20050609,000000,44.1155,44.1414,43.6626,43.9497,1220283.8701537,0
+SPG.US,D,20050610,000000,44.2548,44.2872,43.5367,43.7971,829398.84642255,0
+SPG.US,D,20050613,000000,43.7161,44.0221,43.5216,43.9745,1003476.7215483,0
+SPG.US,D,20050614,000000,43.9745,44.6457,43.8581,44.6314,1096137.7387558,0
+SPG.US,D,20050615,000000,44.6314,44.6314,44.2081,44.5628,1147525.0778105,0
+SPG.US,D,20050616,000000,44.5628,44.7135,44.0088,44.6229,1472666.0621818,0
+SPG.US,D,20050617,000000,44.9929,45.3972,44.7469,45.2551,2230286.6505772,0
+SPG.US,D,20050620,000000,45.2074,45.3581,44.9815,44.9815,933809.49622476,0
+SPG.US,D,20050621,000000,44.9872,44.9872,44.3788,44.4045,1509694.6035317,0
+SPG.US,D,20050622,000000,44.6229,44.8135,44.2681,44.3969,1013261.0907118,0
+SPG.US,D,20050623,000000,44.373,44.5123,44.0727,44.1452,1021906.5718891,0
+SPG.US,D,20050624,000000,44.045,44.4332,43.7084,43.983,1338724.0259226,0
+SPG.US,D,20050627,000000,43.983,44.2491,43.9191,43.9306,1020112.2465258,0
+SPG.US,D,20050628,000000,43.9306,44.3845,43.7238,44.3788,1261884.7426453,0
+SPG.US,D,20050629,000000,44.3788,44.9195,44.2595,44.373,1049639.4381836,0
+SPG.US,D,20050630,000000,44.3788,44.4904,43.7532,44.4332,1900087.7870551,0
+SPG.US,D,20050701,000000,44.4733,45.0596,44.2272,45.0596,1437261.9568272,0
+SPG.US,D,20050705,000000,45.0596,45.4802,44.6229,45.3104,1444111.0152416,0
+SPG.US,D,20050706,000000,45.319,45.6175,45.0644,45.0701,1269389.2384367,0
+SPG.US,D,20050707,000000,44.4733,45.275,44.4733,45.2693,1093851.573185,0
+SPG.US,D,20050708,000000,45.2693,46.5186,45.0529,46.2964,1810694.5184342,0
+SPG.US,D,20050711,000000,46.3393,47.414,46.3393,47.1698,1951154.22397,0
+SPG.US,D,20050712,000000,47.1698,47.4988,46.899,47.1068,1165634.0260115,0
+SPG.US,D,20050713,000000,47.2318,47.3167,46.8008,47.0468,846044.85839812,0
+SPG.US,D,20050714,000000,47.0135,47.1192,46.0952,46.3717,2161764.6054386,0
+SPG.US,D,20050715,000000,46.3717,47.0202,46.119,46.8819,1529599.9744954,0
+SPG.US,D,20050718,000000,46.8866,47.5665,46.6702,47.0583,1580987.31355,0
+SPG.US,D,20050719,000000,47.0583,47.7371,46.9715,47.2318,1020112.2465258,0
+SPG.US,D,20050720,000000,47.1698,47.6409,46.9314,47.5045,1151926.4708843,0
+SPG.US,D,20050721,000000,47.4426,47.5503,46.3345,46.5662,1770557.6308679,0
+SPG.US,D,20050722,000000,46.5662,47.0907,46.448,47.0821,931041.97744422,0
+SPG.US,D,20050725,000000,47.1125,47.5351,46.9715,47.3338,853387.85441984,0
+SPG.US,D,20050726,000000,47.3892,47.966,47.2156,47.618,1266456.0250872,0
+SPG.US,D,20050727,000000,47.966,48.2827,47.4426,48.234,1666310.5782349,0
+SPG.US,D,20050728,000000,48.2951,48.9072,48.2731,48.768,1630423.022271,0
+SPG.US,D,20050729,000000,48.768,49.2161,48.4572,48.8796,1882634.2762311,0
+SPG.US,D,20050801,000000,48.8863,49.117,48.4247,48.5487,1488328.3937421,0
+SPG.US,D,20050802,000000,48.48,49.362,48.3714,49.2114,1517035.5021537,0
+SPG.US,D,20050803,000000,48.8863,49.6319,48.6107,49.362,1521605.7358959,0
+SPG.US,D,20050804,000000,49.0694,49.3001,48.4849,48.4896,1987368.9742726,0
+SPG.US,D,20050805,000000,48.4896,48.4896,46.5004,46.5595,2881048.9238296,0
+SPG.US,D,20050808,000000,45.9731,46.3298,44.2272,44.5008,4101826.7315906,0
+SPG.US,D,20050809,000000,44.5008,45.7872,44.4904,45.5173,3320708.9754058,0
+SPG.US,D,20050810,000000,45.667,46.5128,45.667,45.8673,2727045.260336,0
+SPG.US,D,20050811,000000,45.8673,46.6406,45.6956,46.4871,1199729.3540119,0
+SPG.US,D,20050812,000000,46.3888,47.1308,46.3888,46.8103,1925859.5847178,0
+SPG.US,D,20050815,000000,46.2792,47.0401,46.1152,46.6702,1070529.5382625,0
+SPG.US,D,20050816,000000,46.532,47.0468,46.532,46.7627,1197606.7856102,0
+SPG.US,D,20050817,000000,46.7092,46.7684,46.0027,46.3393,1546406.4375409,0
+SPG.US,D,20050818,000000,46.3393,46.4795,46.0227,46.119,1382612.1126849,0
+SPG.US,D,20050819,000000,46.4004,46.4004,45.8902,46.0084,1521768.2843654,0
+SPG.US,D,20050822,000000,45.9998,46.427,45.9006,46.2382,1037732.5006185,0
+SPG.US,D,20050823,000000,46.2439,46.5862,46.0322,46.3459,949315.57151428,0
+SPG.US,D,20050824,000000,46.3717,47.0401,46.3231,46.3888,1029089.1168408,0
+SPG.US,D,20050825,000000,46.4613,46.7274,46.0599,46.4327,911136.60648044,0
+SPG.US,D,20050826,000000,46.4938,46.7217,45.7357,45.7424,1249979.9024799,0
+SPG.US,D,20050829,000000,45.6956,45.7014,45.0596,45.5612,1197282.7373711,0
+SPG.US,D,20050830,000000,45.5679,45.7014,45.0529,45.7014,1523240.6588891,0
+SPG.US,D,20050831,000000,45.7014,46.6759,45.5096,46.6292,1959964.3510164,0
+SPG.US,D,20050901,000000,46.6759,47.5894,46.4203,46.8923,1943649.7281786,0
+SPG.US,D,20050902,000000,47.1975,47.5503,46.6483,47.0202,1266292.427918,0
+SPG.US,D,20050906,000000,47.065,48.2169,46.9344,47.886,1530410.6194432,0
+SPG.US,D,20050907,000000,47.8784,47.9985,47.3578,47.7496,1478863.8780185,0
+SPG.US,D,20050908,000000,47.5961,47.9527,47.475,47.8164,1257155.106533,0
+SPG.US,D,20050909,000000,47.886,48.3189,47.7496,47.948,1392562.1764173,0
+SPG.US,D,20050912,000000,47.948,47.948,47.1125,47.1813,2314296.9431085,0
+SPG.US,D,20050913,000000,47.1813,47.4254,46.6606,46.7359,1515077.5796213,0
+SPG.US,D,20050914,000000,46.8304,47.0583,46.3231,46.4938,1395498.5358661,0
+SPG.US,D,20050915,000000,46.4938,46.715,46.3393,46.5862,1444934.244587,0
+SPG.US,D,20050916,000000,46.4613,46.5071,45.9731,46.0389,6660187.5798886,0
+SPG.US,D,20050919,000000,45.9731,46.0227,45.4029,45.5135,2338442.2073764,0
+SPG.US,D,20050920,000000,45.544,45.7872,44.9299,45.1445,1962241.0782891,0
+SPG.US,D,20050921,000000,45.1149,45.1941,43.7837,43.8581,3531980.0377504,0
+SPG.US,D,20050922,000000,43.8581,44.1929,43.2278,44.0727,3900835.0247167,0
+SPG.US,D,20050923,000000,44.1337,44.6678,43.8524,44.3225,2558357.7021985,0
+SPG.US,D,20050926,000000,44.1929,44.4733,44.0298,44.2081,1707580.0615886,0
+SPG.US,D,20050927,000000,44.2148,44.4733,43.9382,44.3616,1777572.3838511,0
+SPG.US,D,20050928,000000,44.6048,44.7544,43.8868,44.2872,1800899.6622726,0
+SPG.US,D,20050929,000000,44.2272,45.3104,44.0593,45.2178,2056542.2619888,0
+SPG.US,D,20050930,000000,45.2074,45.9111,45.133,45.4314,1412956.2414894,0
+SPG.US,D,20051003,000000,45.3715,45.7461,44.7344,45.5612,1687191.2400156,0
+SPG.US,D,20051004,000000,45.5679,45.6956,44.2996,44.3616,1918688.5754639,0
+SPG.US,D,20051005,000000,44.3168,44.3168,43.1648,43.2937,2907967.9990769,0
+SPG.US,D,20051006,000000,43.2937,43.5043,42.6014,43.1581,2238445.5350457,0
+SPG.US,D,20051007,000000,43.1581,43.368,42.3324,42.5021,2481848.7593591,0
+SPG.US,D,20051010,000000,42.5107,42.5107,41.7736,41.951,1441825.8983706,0
+SPG.US,D,20051011,000000,41.9949,42.3514,41.3808,41.8776,1842666.2293331,0
+SPG.US,D,20051012,000000,41.5591,41.8023,40.7943,41.0679,2736509.7760595,0
+SPG.US,D,20051013,000000,41.0679,41.3149,40.3023,40.8125,2326702.01308,0
+SPG.US,D,20051014,000000,41.191,41.6745,41.0575,41.6306,2025219.696268,0
+SPG.US,D,20051017,000000,41.6306,41.89,41.4007,41.6745,1685072.8664133,0
+SPG.US,D,20051018,000000,41.622,41.6811,41.0279,41.2292,1456186.7934749,0
+SPG.US,D,20051019,000000,41.0679,41.6811,40.5169,41.6573,2372703.2299457,0
+SPG.US,D,20051020,000000,41.5591,41.9205,41.1119,41.1843,2053115.1110322,0
+SPG.US,D,20051021,000000,41.1843,41.932,41.0679,41.622,1818359.4652955,0
+SPG.US,D,20051024,000000,41.6811,42.4888,41.6811,42.3047,1239210.8042012,0
+SPG.US,D,20051025,000000,42.2094,42.8883,41.9577,42.4631,1978563.0420255,0
+SPG.US,D,20051026,000000,42.2313,42.5021,41.7823,41.8347,1865996.6538541,0
+SPG.US,D,20051027,000000,41.8347,42.0301,41.3865,41.5152,1045234.8990103,0
+SPG.US,D,20051028,000000,42.1084,43.6073,42.0368,43.431,3400158.4724932,0
+SPG.US,D,20051031,000000,43.5835,44.2491,43.5216,43.9019,2320495.807645,0
+SPG.US,D,20051101,000000,43.7666,43.7713,42.6872,42.9619,3475698.4167144,0
+SPG.US,D,20051102,000000,43.0256,43.2813,42.5756,43.2688,1837280.1071441,0
+SPG.US,D,20051103,000000,43.4586,43.9601,43.2087,43.3145,1617367.7584215,0
+SPG.US,D,20051104,000000,43.431,43.4586,42.6624,43.1507,1688335.3715009,0
+SPG.US,D,20051107,000000,43.1507,43.5835,43.0104,43.3204,1468091.6336405,0
+SPG.US,D,20051108,000000,43.0371,43.4986,42.7615,43.4156,1526012.3724688,0
+SPG.US,D,20051109,000000,43.3546,44.6772,43.2755,44.0365,1932555.532961,0
+SPG.US,D,20051110,000000,44.4379,45.6852,44.232,45.5173,3494783.7044321,0
+SPG.US,D,20051111,000000,45.544,46.4327,45.4458,46.4004,2327354.3043576,0
+SPG.US,D,20051114,000000,46.1228,46.3031,45.6899,45.7872,1804003.8136901,0
+SPG.US,D,20051115,000000,45.6956,46.1562,45.6489,45.809,1350146.4641786,0
+SPG.US,D,20051116,000000,45.809,46.2792,45.667,46.2163,1565327.0793895,0
+SPG.US,D,20051117,000000,46.2687,46.9534,46.1933,46.7359,1814442.5715307,0
+SPG.US,D,20051118,000000,47.0468,47.3825,46.6549,47.3243,2429641.3370584,0
+SPG.US,D,20051121,000000,47.3243,47.5045,46.9839,47.3281,1862735.1974662,0
+SPG.US,D,20051122,000000,47.3338,47.7935,47.0202,47.7572,1653421.0089543,0
+SPG.US,D,20051123,000000,47.6275,47.9088,47.4616,47.844,1657992.2913963,0
+SPG.US,D,20051125,000000,47.9938,47.9938,47.6648,47.8373,500020.06614667,0
+SPG.US,D,20051128,000000,47.9326,47.9527,47.0754,47.1355,2618233.2174599,0
+SPG.US,D,20051129,000000,47.6571,47.7143,47.3243,47.4321,1551619.5242623,0
+SPG.US,D,20051130,000000,47.6218,47.8297,47.3338,47.3892,1718021.9655288,0
+SPG.US,D,20051201,000000,47.5426,48.2245,47.5426,48.2169,1505951.7939342,0
+SPG.US,D,20051202,000000,48.0632,48.2169,47.7191,48.0137,947188.80831348,0
+SPG.US,D,20051205,000000,47.8727,47.9041,47.4073,47.5961,1672507.3453719,0
+SPG.US,D,20051206,000000,47.966,48.0632,47.5961,47.5961,1149158.9521039,0
+SPG.US,D,20051207,000000,47.5961,47.7992,47.0335,47.1698,1406759.4743524,0
+SPG.US,D,20051208,000000,47.2881,47.8087,47.1565,47.3023,2512030.3396941,0
+SPG.US,D,20051209,000000,47.414,47.8603,47.3444,47.7829,1671208.0063157,0
+SPG.US,D,20051212,000000,47.9041,48.0862,47.3892,47.6896,1200222.2429193,0
+SPG.US,D,20051213,000000,47.7191,48.2082,47.5722,48.2035,1671693.5543246,0
+SPG.US,D,20051214,000000,48.1739,48.7089,47.9326,48.5744,1324857.0684255,0
+SPG.US,D,20051215,000000,48.5744,49.0331,48.4371,48.6621,2174816.7231888,0
+SPG.US,D,20051216,000000,48.81,48.8538,48.3189,48.3656,2193583.2061664,0
+SPG.US,D,20051219,000000,48.2731,48.3313,47.3444,47.4254,1194669.3774616,0
+SPG.US,D,20051220,000000,47.3643,47.6218,46.9047,47.1565,1298434.0281851,0
+SPG.US,D,20051221,000000,47.311,47.8164,47.2881,47.8087,842126.91593351,0
+SPG.US,D,20051222,000000,47.7191,48.1473,47.1192,48.0509,1183421.0233729,0
+SPG.US,D,20051223,000000,48.0862,48.4247,47.9145,48.0261,859098.02484804,0
+SPG.US,D,20051227,000000,48.0261,48.564,47.9145,48.1787,889925.60426173,0
+SPG.US,D,20051228,000000,48.1787,48.2035,47.4559,47.7763,1210170.2092521,0
+SPG.US,D,20051229,000000,47.8727,48.0862,47.1011,47.1879,930877.33157512,0
+SPG.US,D,20051230,000000,47.0754,47.4673,46.9477,46.9715,860725.60694254,0
+SPG.US,D,20060103,000000,47.0754,48.1254,46.715,48.0739,2484940.3263788,0
+SPG.US,D,20060104,000000,48.1787,48.4572,48.0404,48.1958,1933529.7750782,0
+SPG.US,D,20060105,000000,48.2731,49.1113,48.234,48.7318,1813463.0859145,0
+SPG.US,D,20060106,000000,48.9139,49.4488,48.7375,49.3888,1509859.2494007,0
+SPG.US,D,20060109,000000,49.4041,49.7912,49.2886,49.7835,1437756.9431342,0
+SPG.US,D,20060110,000000,49.652,50.3366,49.4918,50.3147,2147406.8564335,0
+SPG.US,D,20060111,000000,50.3147,50.8201,50.1097,50.412,5089472.2809104,0
+SPG.US,D,20060112,000000,50.5387,50.5387,50.001,50.2069,2465695.6362911,0
+SPG.US,D,20060113,000000,50.1411,50.146,49.3125,49.3888,1730107.1820604,0
+SPG.US,D,20060117,000000,49.2047,49.5337,49.0379,49.4041,1182764.5372961,0
+SPG.US,D,20060118,000000,49.4041,49.6825,49.1647,49.5471,1202017.6169823,0
+SPG.US,D,20060119,000000,49.5471,50.3729,49.4613,50.2403,2176289.0977125,0
+SPG.US,D,20060120,000000,50.2155,50.2956,49.3945,49.4985,1792090.5839261,0
+SPG.US,D,20060123,000000,49.5385,50.1851,49.5042,50.0544,1203967.1499164,0
+SPG.US,D,20060124,000000,50.0544,50.5702,50.0363,50.2155,2898349.3244824,0
+SPG.US,D,20060125,000000,50.1955,50.5702,49.5871,49.7912,1480331.0090431,0
+SPG.US,D,20060126,000000,49.7912,50.0495,49.4613,50.001,2533400.7442828,0
+SPG.US,D,20060127,000000,50.9984,51.9691,50.3786,51.5114,3322182.3986293,0
+SPG.US,D,20060130,000000,51.5114,51.581,50.8468,50.8764,1679201.1962154,0
+SPG.US,D,20060131,000000,50.5702,51.0365,50.4244,50.78,1683765.1377587,0
+SPG.US,D,20060201,000000,50.5112,51.2091,50.4644,51.1872,1456023.1963057,0
+SPG.US,D,20060202,000000,50.7867,51.1204,50.5511,50.8468,1390441.7054153,0
+SPG.US,D,20060203,000000,50.2632,50.4186,49.6453,49.9629,1640207.3914344,0
+SPG.US,D,20060206,000000,49.8417,50.2002,49.7187,50.166,1412956.2414894,0
+SPG.US,D,20060207,000000,50.0162,50.2632,49.652,49.7711,2106134.2269804,0
+SPG.US,D,20060208,000000,49.9247,49.9247,49.1647,49.466,1517035.5021537,0
+SPG.US,D,20060209,000000,49.4041,49.836,49.1113,49.4241,1514425.2883438,0
+SPG.US,D,20060210,000000,49.4299,49.9572,48.8291,48.9835,1207072.3500336,0
+SPG.US,D,20060213,000000,49.5605,49.5605,49.159,49.343,1515735.1143979,0
+SPG.US,D,20060214,000000,49.4041,49.857,48.8167,49.857,2492615.7602382,0
+SPG.US,D,20060215,000000,49.3811,49.7617,49.197,49.3563,1757996.3046256,0
+SPG.US,D,20060216,000000,49.2849,50.4997,49.2849,50.4997,1675447.8996198,0
+SPG.US,D,20060217,000000,50.4997,51.1204,50.2269,51.1204,1603664.3980936,0
+SPG.US,D,20060221,000000,51.0918,51.7612,50.9269,51.1729,1531886.1400663,0
+SPG.US,D,20060222,000000,51.1729,52.0865,50.3843,51.9443,2600774.4631369,0
+SPG.US,D,20060223,000000,51.9443,52.0521,51.4284,51.7726,1342481.5173175,0
+SPG.US,D,20060224,000000,51.7726,51.8338,51.0728,51.294,1147689.7236796,0
+SPG.US,D,20060227,000000,51.2988,51.5934,50.8945,51.1662,1062045.556855,0
+SPG.US,D,20060228,000000,51.0107,51.2873,50.6199,50.8592,1733030.9571116,0
+SPG.US,D,20060301,000000,50.9393,51.3035,50.7724,51.2224,1441992.6416393,0
+SPG.US,D,20060302,000000,51.0661,51.1204,50.6323,50.9269,1809711.8867186,0
+SPG.US,D,20060303,000000,50.5702,50.7867,50.2269,50.2517,1537755.7128646,0
+SPG.US,D,20060306,000000,50.4053,51.6296,50.1727,51.3989,1799757.6281871,0
+SPG.US,D,20060307,000000,51.3989,51.457,50.3682,50.412,1166776.0600972,0
+SPG.US,D,20060308,000000,50.4186,50.5769,49.6749,50.3729,1706934.06251,0
+SPG.US,D,20060309,000000,50.4472,51.0107,50.2956,50.6017,1347859.249908,0
+SPG.US,D,20060310,000000,50.6017,51.2139,50.2336,51.0527,1471034.2852881,0
+SPG.US,D,20060313,000000,50.9984,51.1815,50.0544,50.4921,1513775.0944657,0
+SPG.US,D,20060314,000000,50.4854,51.0661,50.4053,51.0585,1668268.5007674,0
+SPG.US,D,20060315,000000,51.6725,52.896,51.581,52.4584,2161441.6058993,0
+SPG.US,D,20060316,000000,52.5317,53.512,52.2696,53.2602,1956370.456791,0
+SPG.US,D,20060317,000000,53.512,54.2367,53.2927,54.2252,2896548.7069203,0
+SPG.US,D,20060320,000000,54.1957,54.2176,52.5766,52.8063,1723899.9279255,0
+SPG.US,D,20060321,000000,52.8063,52.9579,51.7527,51.8271,1980680.366928,0
+SPG.US,D,20060322,000000,51.5209,52.2933,51.5209,52.1569,1215720.9773102,0
+SPG.US,D,20060323,000000,52.1627,52.4688,51.9024,52.2857,1174446.2504575,0
+SPG.US,D,20060324,000000,52.2428,52.2485,51.8804,52.0587,1120768.5510327,0
+SPG.US,D,20060327,000000,52.0397,52.0397,50.9984,51.1261,1862241.259859,0
+SPG.US,D,20060328,000000,51.1338,52.0731,51.1338,51.972,2355573.7673608,0
+SPG.US,D,20060329,000000,52.3153,52.7959,52.2857,52.7539,2187703.14637,0
+SPG.US,D,20060330,000000,52.9351,52.9579,51.2559,51.601,2625247.9704433,0
+SPG.US,D,20060331,000000,51.7669,51.7669,50.7275,51.5753,2615131.1634422,0
+SPG.US,D,20060403,000000,51.5696,52.0301,50.8134,50.9564,2012003.9813486,0
+SPG.US,D,20060404,000000,51.0585,51.1529,50.0495,50.5387,1747234.5472456,0
+SPG.US,D,20060405,000000,50.5387,51.2368,50.3366,51.0032,2036310.7453862,0
+SPG.US,D,20060406,000000,50.7867,51.0365,50.3843,50.7133,1228767.8515613,0
+SPG.US,D,20060407,000000,50.7133,50.9393,49.6081,49.7445,1415561.2118004,0
+SPG.US,D,20060410,000000,49.5605,49.8903,49.0379,49.2562,1472171.0758748,0
+SPG.US,D,20060411,000000,49.4041,49.6386,49.0331,49.0808,1254867.8922624,0
+SPG.US,D,20060412,000000,49.0808,49.5385,48.9644,49.1371,1226971.4287985,0
+SPG.US,D,20060413,000000,49.1428,49.1428,48.1473,48.4371,1518669.3764471,0
+SPG.US,D,20060417,000000,48.4371,48.666,48.1787,48.3093,1394192.9046112,0
+SPG.US,D,20060418,000000,48.4247,50.1851,48.3752,49.7387,2159484.7320665,0
+SPG.US,D,20060419,000000,49.7445,50.6132,49.5709,50.5769,1767946.368358,0
+SPG.US,D,20060420,000000,50.5387,51.1338,50.2269,50.9669,1418665.3632178,0
+SPG.US,D,20060421,000000,51.1872,51.4713,50.8868,51.0184,1362383.7421817,0
+SPG.US,D,20060424,000000,50.9393,51.1776,50.6017,50.7867,1278853.7541602,0
+SPG.US,D,20060425,000000,50.7933,51.1529,50.1611,50.3682,1392562.1764173,0
+SPG.US,D,20060426,000000,50.3682,50.5187,49.5709,49.7187,2042511.7073223,0
+SPG.US,D,20060427,000000,49.6138,50.3366,49.2114,49.9629,2143657.7546373,0
+SPG.US,D,20060428,000000,50.287,50.453,49.652,50.1888,1676915.0306445,0
+SPG.US,D,20060501,000000,50.4768,50.9002,49.6558,49.6634,1889320.7861761,0
+SPG.US,D,20060502,000000,49.6453,49.6825,48.2455,48.7937,3030811.6453192,0
+SPG.US,D,20060503,000000,48.4247,48.9072,48.3036,48.9072,1890952.5630698,0
+SPG.US,D,20060504,000000,49.1896,50.0544,49.0741,49.6634,1460919.5756867,0
+SPG.US,D,20060505,000000,50.1411,51.1395,50.1411,50.802,1250629.047658,0
+SPG.US,D,20060508,000000,50.8592,51.1605,50.6675,50.8201,777527.00805885,0
+SPG.US,D,20060509,000000,50.8134,51.1204,50.2517,50.9564,860725.60694254,0
+SPG.US,D,20060510,000000,50.8087,51.4837,50.6274,51.1051,1691433.2307195,0
+SPG.US,D,20060511,000000,51.1051,51.3989,49.6749,49.8092,1742004.6813272,0
+SPG.US,D,20060512,000000,49.5672,49.5672,48.5487,49.2849,2030115.0269492,0
+SPG.US,D,20060515,000000,48.953,50.1611,48.6517,50.0219,1948379.3642909,0
+SPG.US,D,20060516,000000,49.9896,50.3061,49.4774,49.4774,1374453.2282163,0
+SPG.US,D,20060517,000000,48.7937,49.1485,48.0509,48.1073,2536826.8465398,0
+SPG.US,D,20060518,000000,47.6218,48.8977,47.6218,47.7992,1347210.1047299,0
+SPG.US,D,20060519,000000,48.0575,48.3933,47.2662,47.556,2449872.8536611,0
+SPG.US,D,20060522,000000,47.4016,47.6571,46.7503,47.3243,1576093.0315687,0
+SPG.US,D,20060523,000000,47.6123,48.1073,47.1565,47.1698,1483264.2223926,0
+SPG.US,D,20060524,000000,47.1698,48.0137,46.6702,47.1813,1832873.4705713,0
+SPG.US,D,20060525,000000,47.3758,48.5831,47.3243,48.3236,1732220.3121637,0
+SPG.US,D,20060526,000000,48.3036,49.0941,48.1854,48.8576,951105.70207828,0
+SPG.US,D,20060530,000000,48.8538,49.2161,48.5163,48.7318,1758325.5963638,0
+SPG.US,D,20060531,000000,48.995,49.2734,47.9775,48.81,2548732.7354051,0
+SPG.US,D,20060601,000000,49.0055,50.0706,48.8863,50.0706,2009883.5103466,0
+SPG.US,D,20060602,000000,50.3556,50.8764,49.8293,50.2813,2134846.5788911,0
+SPG.US,D,20060605,000000,49.8522,51.4656,49.8179,50.0925,1740867.8907405,0
+SPG.US,D,20060606,000000,50.3308,50.3977,49.2886,49.5823,1897475.4758455,0
+SPG.US,D,20060607,000000,49.5871,50.3977,49.3001,50.0296,1643145.8482829,0
+SPG.US,D,20060608,000000,50.0363,50.1888,48.9453,49.9094,2136314.7586155,0
+SPG.US,D,20060609,000000,49.8903,50.7724,49.7835,50.6552,1341823.9825409,0
+SPG.US,D,20060612,000000,50.6323,50.6552,49.9381,50.062,1241326.0317042,0
+SPG.US,D,20060613,000000,50.0706,50.1784,48.7813,48.7813,2061924.1893786,0
+SPG.US,D,20060614,000000,48.7871,48.9072,47.9717,48.3313,1741354.4874493,0
+SPG.US,D,20060615,000000,48.3933,49.1428,48.252,49.1428,1253074.615599,0
+SPG.US,D,20060616,000000,48.8796,49.5042,48.5744,49.4364,2148712.4876885,0
+SPG.US,D,20060619,000000,49.5871,49.8045,49.1371,49.1371,1492407.8359763,0
+SPG.US,D,20060620,000000,49.2849,49.4613,48.6517,48.9043,1841034.4524395,0
+SPG.US,D,20060621,000000,48.4849,49.5042,48.4849,49.4364,1150303.0835891,0
+SPG.US,D,20060622,000000,49.4299,49.4488,48.8796,48.9759,1108210.3708899,0
+SPG.US,D,20060623,000000,48.9759,48.9759,48.4686,48.4973,922398.59366658,0
+SPG.US,D,20060626,000000,48.6517,48.9597,48.4686,48.8167,1094991.5098711,0
+SPG.US,D,20060627,000000,48.7318,49.2734,48.7184,49.117,1455701.2454662,0
+SPG.US,D,20060628,000000,49.1896,49.6014,49.0436,49.4241,983407.75341521,0
+SPG.US,D,20060629,000000,49.898,50.7228,49.5385,50.7133,1928640.7365959,0
+SPG.US,D,20060630,000000,50.7867,51.4837,50.6742,50.8401,3507178.2874056,0
+SPG.US,D,20060703,000000,51.1776,51.6296,51.0298,51.5143,1169217.4332389,0
+SPG.US,D,20060705,000000,51.5143,52.1398,51.0032,51.8147,2025871.9875455,0
+SPG.US,D,20060706,000000,51.6621,51.807,51.1815,51.3159,1589148.2954182,0
+SPG.US,D,20060707,000000,50.9002,51.6363,50.7724,51.1662,1326490.9427188,0
+SPG.US,D,20060710,000000,51.1662,52.0397,51.1662,51.9786,1154541.9281935,0
+SPG.US,D,20060711,000000,51.9167,51.9167,51.3035,51.6725,1113757.9928486,0
+SPG.US,D,20060712,000000,52.0263,52.2228,51.7841,52.1322,1644289.9797682,0
+SPG.US,D,20060713,000000,52.1322,52.1398,51.0786,51.2005,1347044.4101609,0
+SPG.US,D,20060714,000000,51.2005,51.3312,50.2956,50.453,1221589.5014086,0
+SPG.US,D,20060717,000000,50.2956,50.6274,50.0219,50.2269,1013757.1257187,0
+SPG.US,D,20060718,000000,50.3556,50.7171,50.001,50.6552,1230562.1769245,0
+SPG.US,D,20060719,000000,50.7867,52.0101,50.5312,52.0101,1745597.5268528,0
+SPG.US,D,20060720,000000,52.1455,52.2228,51.5143,51.54,1362383.7421817,0
+SPG.US,D,20060721,000000,51.9081,51.9081,50.7867,50.8764,1455366.7102289,0
+SPG.US,D,20060724,000000,51.1815,51.6802,50.8764,51.6725,855015.43651434,0
+SPG.US,D,20060725,000000,51.6725,51.9281,51.1729,51.7765,1834345.8450948,0
+SPG.US,D,20060726,000000,51.6249,52.1512,51.5143,52.1093,1234641.6191589,0
+SPG.US,D,20060727,000000,52.6422,52.6605,51.7765,51.8804,1022071.2177581,0
+SPG.US,D,20060728,000000,52.196,52.773,52.1016,52.6061,1355205.3920291,0
+SPG.US,D,20060731,000000,52.4534,52.7482,52.0654,52.4269,1814278.9743614,0
+SPG.US,D,20060801,000000,52.4269,52.4534,51.3445,51.7288,2104826.4983259,0
+SPG.US,D,20060802,000000,51.4876,51.4953,50.4186,50.6923,3011069.8715248,0
+SPG.US,D,20060803,000000,50.6923,50.8554,50.2575,50.8401,1777405.6405825,0
+SPG.US,D,20060804,000000,51.2559,51.6402,51.1338,51.4179,1525682.0320308,0
+SPG.US,D,20060807,000000,51.4237,51.601,50.9497,51.3312,1199241.7086033,0
+SPG.US,D,20060808,000000,51.3312,51.6402,50.3729,50.5884,2014290.1469195,0
+SPG.US,D,20060809,000000,50.8134,50.8468,49.9963,50.1611,1698773.0806418,0
+SPG.US,D,20060810,000000,50.1888,50.8554,49.7674,50.7475,1119954.7599855,0
+SPG.US,D,20060811,000000,50.6017,50.8258,50.0544,50.2222,988136.34082766,0
+SPG.US,D,20060814,000000,50.6675,51.2005,50.2222,50.8658,1251768.984344,0
+SPG.US,D,20060815,000000,51.0918,51.2691,50.7982,51.0786,1159764.4532132,0
+SPG.US,D,20060816,000000,51.477,51.5248,51.0107,51.2634,1023537.3000829,0
+SPG.US,D,20060817,000000,51.2634,51.3646,51.0184,51.1204,810313.55870485,0
+SPG.US,D,20060818,000000,51.1729,51.5753,51.0489,51.5143,1274117.8258491,0
+SPG.US,D,20060821,000000,51.4876,51.9567,51.3826,51.8271,877033.93758148,0
+SPG.US,D,20060822,000000,51.8338,52.5069,51.4876,52.5069,1260586.452289,0
+SPG.US,D,20060823,000000,52.6529,52.6529,51.8338,51.9567,1201525.7767747,0
+SPG.US,D,20060824,000000,52.0949,52.7138,51.9367,52.6967,1756363.479032,0
+SPG.US,D,20060825,000000,52.6967,52.8206,52.5012,52.6605,878508.40950473,0
+SPG.US,D,20060828,000000,52.6605,52.8521,52.2181,52.3562,1710521.6645366,0
+SPG.US,D,20060829,000000,52.4584,52.5556,51.6554,51.889,1626992.7252149,0
+SPG.US,D,20060830,000000,52.0397,52.4077,51.8395,52.4077,885198.06554908,0
+SPG.US,D,20060831,000000,52.4077,52.4735,51.972,51.972,1231382.2601707,0
+SPG.US,D,20060901,000000,52.3496,52.5221,51.972,52.0444,836907.53701318,0
+SPG.US,D,20060905,000000,52.1627,52.8902,52.0731,52.6738,1087979.9029871,0
+SPG.US,D,20060906,000000,52.6422,53.1258,52.5365,52.8206,1395988.2786742,0
+SPG.US,D,20060907,000000,52.8206,52.8206,52.2572,52.4821,1118652.2748299,0
+SPG.US,D,20060908,000000,52.5927,53.1763,51.9281,53.0962,1205109.1840021,0
+SPG.US,D,20060911,000000,53.0629,55.0205,53.0067,54.7792,4287470.7168454,0
+SPG.US,D,20060912,000000,54.64,55.2589,54.3483,55.216,2054909.4363953,0
+SPG.US,D,20060913,000000,55.1988,56.0867,54.9328,55.935,2055559.6302733,0
+SPG.US,D,20060914,000000,55.5974,56.0867,55.5002,55.9636,4794844.2660119,0
+SPG.US,D,20060915,000000,56.0227,56.6073,55.812,56.2029,8644453.4514435,0
+SPG.US,D,20060918,000000,56.1963,56.2745,55.7566,55.812,2029785.735211,0
+SPG.US,D,20060919,000000,55.9016,56.4279,55.6585,56.1486,2529647.4476874,0
+SPG.US,D,20060920,000000,56.1524,56.4232,55.8415,56.0867,1685722.0115914,0
+SPG.US,D,20060921,000000,56.0867,56.2277,55.1693,55.4544,2004988.1796655,0
+SPG.US,D,20060922,000000,55.4725,55.9569,55.1626,55.8415,1449331.4428618,0
+SPG.US,D,20060925,000000,55.9961,56.1677,55.3638,55.6784,1500565.6717451,0
+SPG.US,D,20060926,000000,55.5344,55.812,55.3342,55.4601,1280485.531054,0
+SPG.US,D,20060927,000000,55.4601,55.7786,55.2646,55.6784,1454063.1763736,0
+SPG.US,D,20060928,000000,55.812,55.8177,55.0835,55.3008,1763217.7809455,0
+SPG.US,D,20060929,000000,55.4439,55.71,55.2493,55.545,1424211.9364766,0
+SPG.US,D,20061002,000000,55.545,55.7165,55.0138,55.1177,1339051.2202612,0
+SPG.US,D,20061003,000000,55.2093,56.4747,55.2093,56.4195,2105974.8246103,0
+SPG.US,D,20061004,000000,56.5758,57.5751,56.5758,57.4941,2001566.2722077,0
+SPG.US,D,20061005,000000,57.4941,58.1434,57.4501,58.0443,1901560.1615788,0
+SPG.US,D,20061006,000000,57.7115,57.865,57.3758,57.5208,1341502.0317012,0
+SPG.US,D,20061009,000000,57.5284,57.804,56.7931,57.7611,1564018.3020352,0
+SPG.US,D,20061010,000000,57.7678,58.4476,57.124,57.8259,1815907.6051558,0
+SPG.US,D,20061011,000000,57.8259,58.2817,57.2824,57.7287,973449.3000844,0
+SPG.US,D,20061012,000000,58.05,58.05,57.4625,57.9717,972155.2045273,0
+SPG.US,D,20061013,000000,57.9766,58.6125,57.9251,58.4409,1287012.6386289,0
+SPG.US,D,20061016,000000,58.4409,59.0169,58.3065,58.891,1520463.7018103,0
+SPG.US,D,20061017,000000,58.5401,58.8949,58.3847,58.666,1581474.9589585,0
+SPG.US,D,20061018,000000,58.9043,59.1809,58.5993,58.8767,1965507.7781759,0
+SPG.US,D,20061019,000000,59.0293,59.2304,58.6259,58.7527,872306.39886884,0
+SPG.US,D,20061020,000000,58.9043,58.9873,58.5334,58.7651,1412461.2551822,0
+SPG.US,D,20061023,000000,58.7651,58.933,58.3065,58.9264,1036101.7724246,0
+SPG.US,D,20061024,000000,58.9264,58.9959,58.3293,58.6593,809662.31612708,0
+SPG.US,D,20061025,000000,58.6593,59.3515,58.6593,59.0721,1376737.2963876,0
+SPG.US,D,20061026,000000,59.1523,59.5585,59.0035,59.5175,1000045.3757924,0
+SPG.US,D,20061027,000000,59.4584,59.691,58.8109,59.3401,1522422.6730426,0
+SPG.US,D,20061030,000000,59.4002,59.6568,58.9187,59.5919,1445253.0493273,0
+SPG.US,D,20061031,000000,59.857,59.9933,58.9187,59.5175,1620466.6663397,0
+SPG.US,D,20061101,000000,59.7626,59.8199,59.3401,59.4708,1262870.5204603,0
+SPG.US,D,20061102,000000,59.4708,59.4708,57.7916,58.4476,2198967.2309558,0
+SPG.US,D,20061103,000000,58.3847,58.6383,57.0974,57.6866,2486087.6039635,0
+SPG.US,D,20061106,000000,57.804,58.2702,57.7678,58.1434,1750983.6490418,0
+SPG.US,D,20061107,000000,57.865,58.0548,57.2986,57.2986,1475439.8731612,0
+SPG.US,D,20061108,000000,57.3053,57.7611,56.6025,57.4712,1347537.2990685,0
+SPG.US,D,20061109,000000,57.5694,58.2207,57.1469,57.804,1271841.0985765,0
+SPG.US,D,20061110,000000,58.0757,58.1835,57.5341,58.0967,1080965.1500037,0
+SPG.US,D,20061113,000000,58.1033,58.4648,58.0166,58.3132,892870.353309,0
+SPG.US,D,20061114,000000,58.0166,58.9806,57.9975,58.851,1278690.1569909,0
+SPG.US,D,20061115,000000,58.9806,58.9806,58.4581,58.4648,1441179.8992918,0
+SPG.US,D,20061116,000000,58.5401,58.851,58.4772,58.6545,1699920.3582264,0
+SPG.US,D,20061117,000000,58.5401,58.8767,58.2016,58.5067,1746086.2209612,0
+SPG.US,D,20061120,000000,58.8567,63.4672,58.6927,60.2433,3417294.2272769,0
+SPG.US,D,20061121,000000,60.2433,61.7898,60.1507,61.6964,3430500.503898,0
+SPG.US,D,20061122,000000,61.7374,62.2275,61.4122,61.8795,1131213.6010723,0
+SPG.US,D,20061124,000000,61.8251,62.4726,61.8052,62.4726,520579.82578762,0
+SPG.US,D,20061127,000000,62.278,62.278,60.1745,60.1851,2096020.5660787,0
+SPG.US,D,20061128,000000,60.1851,60.9192,59.2505,60.6838,3780929.8353228,0
+SPG.US,D,20061129,000000,60.8372,61.6964,60.6494,61.5934,1095645.8985482,0
+SPG.US,D,20061130,000000,61.6535,62.7949,61.5659,62.5116,1640207.3914344,0
+SPG.US,D,20061201,000000,62.7549,63.1353,61.7317,62.3668,1541181.8151215,0
+SPG.US,D,20061204,000000,62.6147,63.6999,62.5604,63.4977,2551016.8035763,0
+SPG.US,D,20061205,000000,63.5892,63.799,62.8531,62.9026,2708119.3749883,0
+SPG.US,D,20061206,000000,62.9026,62.9026,61.7079,62.1704,2034684.2119916,0
+SPG.US,D,20061207,000000,62.4259,62.6223,61.9653,62.0636,1229425.3863379,0
+SPG.US,D,20061208,000000,62.2171,62.4049,61.7574,62.1798,747996.67030167,0
+SPG.US,D,20061211,000000,62.1798,63.0199,61.8967,62.7024,1156500.8994258,0
+SPG.US,D,20061212,000000,62.7081,63.2478,62.1122,62.2418,1432530.2233153,0
+SPG.US,D,20061213,000000,62.6014,62.7158,61.4723,61.9043,2272863.8625854,0
+SPG.US,D,20061214,000000,61.7631,62.4507,61.6535,61.7718,1426499.1507474,0
+SPG.US,D,20061215,000000,61.9224,62.3868,61.4914,61.5315,2520020.3834944,0
+SPG.US,D,20061218,000000,61.6335,62.0425,61.1566,61.2796,1390113.4623769,0
+SPG.US,D,20061219,000000,61.2863,61.457,60.0047,60.495,1930597.6104284,0
+SPG.US,D,20061220,000000,60.8372,61.9653,60.8325,61.6649,1854082.3753903,0
+SPG.US,D,20061221,000000,61.6649,61.8537,60.6647,60.6704,1778551.8694673,0
+SPG.US,D,20061222,000000,60.5617,60.8057,59.9676,60.1345,1156177.8998864,0
+SPG.US,D,20061226,000000,60.1345,61.3216,60.1345,60.7152,1031362.6980141,0
+SPG.US,D,20061227,000000,61.1766,61.8251,60.7152,61.8251,1366627.8302851,0
+SPG.US,D,20061228,000000,61.6058,62.0711,61.3264,61.911,1161229.4868382,0
+SPG.US,D,20061229,000000,61.9043,62.547,61.7631,62.0883,1130396.6639255,0
+SPG.US,D,20070103,000000,62.2418,63.1686,61.7507,62.3382,2346763.6403145,0
+SPG.US,D,20070104,000000,62.1798,62.5851,61.8661,62.3201,1333666.1467719,0
+SPG.US,D,20070105,000000,62.034,62.1122,60.7028,60.8801,1377224.941796,0
+SPG.US,D,20070108,000000,60.7572,61.2796,60.3766,61.1338,1169549.8710765,0
+SPG.US,D,20070109,000000,61.5419,62.5641,61.3721,62.4049,1493215.3348248,0
+SPG.US,D,20070110,000000,62.2971,63.5406,62.0559,63.5101,1670553.6176386,0
+SPG.US,D,20070111,000000,63.7484,65.257,63.5101,64.7678,1935328.2952405,0
+SPG.US,D,20070112,000000,64.7325,65.4334,64.3073,64.5762,2292932.8307184,0
+SPG.US,D,20070116,000000,64.9747,66.4881,64.9747,66.4881,2363407.5548904,0
+SPG.US,D,20070117,000000,66.2936,66.9944,65.5659,66.6959,2114292.0627492,0
+SPG.US,D,20070118,000000,66.7407,67.167,66.3221,66.6816,1505951.7939342,0
+SPG.US,D,20070119,000000,66.8151,67.1336,66.0456,67.1336,1575933.6291986,0
+SPG.US,D,20070122,000000,67.1804,67.1804,66.2382,66.3841,1394841.0010895,0
+SPG.US,D,20070123,000000,66.6282,67.3568,66.304,66.8028,1462219.9634426,0
+SPG.US,D,20070124,000000,66.8028,68.2207,66.7264,68.2207,1503171.690756,0
+SPG.US,D,20070125,000000,68.769,69.5681,67.9881,68.3981,7350261.4139624,0
+SPG.US,D,20070126,000000,68.6575,68.9615,68.0071,68.7604,2319037.0662187,0
+SPG.US,D,20070129,000000,68.7604,69.2543,68.3885,68.6898,1339539.9143695,0
+SPG.US,D,20070130,000000,68.8443,69.5681,68.3008,69.5681,1530739.9111815,0
+SPG.US,D,20070131,000000,69.5681,70.5492,68.9682,70.1134,1798453.0456319,0
+SPG.US,D,20070201,000000,70.0286,70.0592,69.4498,70.0515,2273681.8484319,0
+SPG.US,D,20070202,000000,69.8246,70.4711,69.4908,70.4711,1456186.7934749,0
+SPG.US,D,20070205,000000,70.4368,71.3445,70.2393,71.2702,1569574.3135923,0
+SPG.US,D,20070206,000000,71.683,72.8826,71.4151,72.8826,3122983.9684186,0
+SPG.US,D,20070207,000000,72.8826,75.9732,72.2733,75.873,4992572.4190984,0
+SPG.US,D,20070208,000000,75.0816,75.6594,73.9372,74.269,4165612.848418,0
+SPG.US,D,20070209,000000,74.3188,74.5571,70.8686,72.4564,7202466.0533034,0
+SPG.US,D,20070212,000000,71.7975,71.9291,70.2393,70.4444,4266485.1850844,0
+SPG.US,D,20070213,000000,69.5738,72.3619,69.324,72.3248,4212418.4180327,0
+SPG.US,D,20070214,000000,71.4685,72.7653,70.8887,72.1722,3104046.5473731,0
+SPG.US,D,20070215,000000,72.1798,73.0123,71.9081,72.5718,2354599.5252437,0
+SPG.US,D,20070216,000000,72.548,72.5641,71.4151,72.4698,2520020.3834944,0
+SPG.US,D,20070220,000000,72.3983,73.3356,67.7963,73.1305,2350357.5345399,0
+SPG.US,D,20070221,000000,73.0209,73.4853,72.3544,73.4414,2226861.59702,0
+SPG.US,D,20070222,000000,73.7447,73.8676,72.8893,73.0943,1813297.3913457,0
+SPG.US,D,20070223,000000,73.0123,73.0781,71.8443,71.9843,2207770.0171034,0
+SPG.US,D,20070226,000000,72.1579,72.5718,69.8771,70.8686,3044330.4344818,0
+SPG.US,D,20070227,000000,70.8686,70.8686,67.9881,68.3274,3179432.3327234,0
+SPG.US,D,20070228,000000,68.9272,69.6711,68.3008,69.1037,3198846.9121792,0
+SPG.US,D,20070301,000000,68.07,69.6433,66.3002,68.5763,3127035.0957582,0
+SPG.US,D,20070302,000000,67.7429,68.3084,66.6598,66.6598,3054465.0693796,0
+SPG.US,D,20070305,000000,65.7433,66.4957,63.8419,63.8419,3619915.6136449,0
+SPG.US,D,20070306,000000,64.9795,67.1336,64.9795,66.8523,3611103.3891991,0
+SPG.US,D,20070307,000000,66.7331,67.2843,65.7081,65.7891,3051203.6129918,0
+SPG.US,D,20070308,000000,66.5205,67.6752,66.5205,67.2204,2464059.6645981,0
+SPG.US,D,20070309,000000,68.0938,68.3847,67.3148,67.9938,1940063.1748518,0
+SPG.US,D,20070312,000000,68.2284,69.9457,68.1587,69.5681,3109118.0596213,0
+SPG.US,D,20070313,000000,69.3097,69.3097,67.2098,67.3301,2973055.55236,0
+SPG.US,D,20070314,000000,67.701,67.9451,65.5659,67.2098,3591364.7615039,0
+SPG.US,D,20070315,000000,67.2098,68.2398,67.0802,68.0205,1608067.888567,0
+SPG.US,D,20070316,000000,68.132,68.686,67.0153,67.1146,2639931.8650871,0
+SPG.US,D,20070319,000000,67.7963,68.3847,67.3987,68.2588,1389136.0741604,0
+SPG.US,D,20070320,000000,68.2588,68.911,67.7372,68.4372,1783279.4081799,0
+SPG.US,D,20070321,000000,68.4065,69.8684,67.6877,69.7626,1890303.4178916,0
+SPG.US,D,20070322,000000,69.8246,70.3022,69.2915,69.7846,1473315.20736,0
+SPG.US,D,20070323,000000,69.7846,71.0641,69.4908,70.2174,2182302.3423837,0
+SPG.US,D,20070326,000000,70.1221,70.204,68.3694,68.5678,1897155.6224055,0
+SPG.US,D,20070327,000000,68.4514,68.4514,67.1212,67.3987,1775943.753057,0
+SPG.US,D,20070328,000000,66.9944,67.4531,65.9683,66.7264,2324740.9444482,0
+SPG.US,D,20070329,000000,67.3434,67.8297,66.5787,66.9343,2078235.6661169,0
+SPG.US,D,20070330,000000,67.2204,68.316,66.5862,68.1902,2816934.5639637,0
+SPG.US,D,20070402,000000,68.1902,69.304,67.9384,69.0179,2054582.2420567,0
+SPG.US,D,20070403,000000,69.8189,70.4444,69.4022,70.3089,2291783.4557343,0
+SPG.US,D,20070404,000000,70.4206,70.4644,68.8099,69.3592,2227508.6447986,0
+SPG.US,D,20070405,000000,69.3592,69.9162,69.324,69.6577,1276085.1866799,0
+SPG.US,D,20070409,000000,69.6806,70.105,69.4431,69.8961,1054537.9149642,0
+SPG.US,D,20070410,000000,70.185,70.9659,69.6711,70.1926,1464669.7261828,0
+SPG.US,D,20070411,000000,69.2467,70.3928,68.048,68.6164,2407179.2359746,0
+SPG.US,D,20070412,000000,68.07,68.4429,67.7286,68.1654,1525929.5251844,0
+SPG.US,D,20070413,000000,68.1654,69.4498,67.6276,69.324,1472010.6248048,0
+SPG.US,D,20070416,000000,69.3545,69.5738,68.6898,68.851,1915093.6325385,0
+SPG.US,D,20070417,000000,69.0789,70.2174,68.749,70.2117,1943481.9362101,0
+SPG.US,D,20070418,000000,70.2117,70.2318,69.7149,69.7931,1940220.4798223,0
+SPG.US,D,20070419,000000,69.7997,69.7997,68.9682,69.4431,2126271.3606007,0
+SPG.US,D,20070420,000000,70.4368,70.718,69.8189,70.1354,2073772.3997548,0
+SPG.US,D,20070423,000000,70.1354,71.7928,70.1354,71.6191,1905640.652513,0
+SPG.US,D,20070424,000000,71.7879,72.1855,70.6771,70.945,1528011.1942936,0
+SPG.US,D,20070425,000000,71.3932,72.013,70.1478,70.9144,2225132.2910445,0
+SPG.US,D,20070426,000000,70.8887,71.5848,70.3786,71.0003,1329974.7234649,0
+SPG.US,D,20070427,000000,71.0003,72.0207,70.8162,71.7803,1633679.2351598,0
+SPG.US,D,20070430,000000,72.1512,72.4773,70.6399,70.6704,2378864.3412893,0
+SPG.US,D,20070501,000000,70.6771,70.8448,68.664,69.507,3046426.7853882,0
+SPG.US,D,20070502,000000,69.8607,70.7915,69.4851,70.6399,1909780.9193358,0
+SPG.US,D,20070503,000000,71.108,71.108,70.492,70.5855,1335942.8740447,0
+SPG.US,D,20070504,000000,71.1156,71.193,69.2772,69.4851,1681321.6672174,0
+SPG.US,D,20070507,000000,70.4644,70.4644,69.5814,69.8331,1158625.5652269,0
+SPG.US,D,20070508,000000,69.5614,69.5614,68.5611,68.5936,2132399.9622504,0
+SPG.US,D,20070509,000000,68.3084,70.2174,68.3084,69.7779,2647109.1665399,0
+SPG.US,D,20070510,000000,69.2705,69.7216,68.1902,68.1902,2751840.7184819,0
+SPG.US,D,20070511,000000,68.9615,69.3478,68.5334,68.9549,1962276.7340824,0
+SPG.US,D,20070514,000000,68.9473,69.4164,68.152,68.2054,1625690.2400594,0
+SPG.US,D,20070515,000000,67.9327,68.3617,66.3651,66.5205,2805353.7720376,0
+SPG.US,D,20070516,000000,66.5071,66.7083,64.8613,65.3857,2675167.1297734,0
+SPG.US,D,20070517,000000,65.0367,65.1769,63.5969,63.8972,2970939.2761573,0
+SPG.US,D,20070518,000000,63.9439,64.0564,62.4992,63.326,3793165.0159262,0
+SPG.US,D,20070521,000000,63.3193,64.6181,63.2936,63.8572,3203797.8239499,0
+SPG.US,D,20070522,000000,64.1661,65.5317,63.9382,64.9938,2801765.1213112,0
+SPG.US,D,20070523,000000,64.9938,65.6299,63.5969,63.6255,2168667.147543,0
+SPG.US,D,20070524,000000,63.5044,63.9039,61.3827,62.0091,3277256.0990618,0
+SPG.US,D,20070525,000000,62.5049,63.5892,62.1627,62.4507,2246112.5793065,0
+SPG.US,D,20070529,000000,63.0447,65.4401,63.0447,64.6067,3043376.1176609,0
+SPG.US,D,20070530,000000,65.4992,66.6598,64.7421,66.6598,3860526.1503826,0
+SPG.US,D,20070531,000000,66.6349,66.9944,65.4573,66.1867,2621605.8360269,0
+SPG.US,D,20070601,000000,66.1867,66.5539,65.605,66.2135,1430734.8492523,0
+SPG.US,D,20070604,000000,66.0599,66.9896,65.8949,66.6215,1320288.9320829,0
+SPG.US,D,20070605,000000,66.6158,66.7217,64.9328,64.9395,2390817.4216457,0
+SPG.US,D,20070606,000000,64.9432,64.9432,63.9382,64.2081,1845761.9911521,0
+SPG.US,D,20070607,000000,63.9039,64.2081,61.3016,61.6468,3812737.9490524,0
+SPG.US,D,20070608,000000,61.5209,62.4259,60.9928,62.3868,2837545.7098951,0
+SPG.US,D,20070611,000000,61.1766,61.48,60.4138,60.9345,2734877.9991658,0
+SPG.US,D,20070612,000000,60.3642,60.6216,59.0646,59.3401,4022508.3219787,0
+SPG.US,D,20070613,000000,59.6119,61.2405,59.425,61.211,4002635.4607087,0
+SPG.US,D,20070614,000000,60.4702,61.6058,59.8704,60.1745,3366233.033861,0
+SPG.US,D,20070615,000000,60.7515,61.3827,60.4749,60.7705,3096069.0879705,0
+SPG.US,D,20070618,000000,60.5884,60.7657,59.2916,59.2916,2518645.5380523,0
+SPG.US,D,20070619,000000,59.2983,59.9132,58.6593,59.9132,2624104.8876578,0
+SPG.US,D,20070620,000000,59.8846,59.979,58.4705,58.7128,3590707.2267274,0
+SPG.US,D,20070621,000000,58.356,58.91,57.1717,58.7527,3619418.5299383,0
+SPG.US,D,20070622,000000,58.3236,58.9959,57.6065,58.2016,2780701.9857646,0
+SPG.US,D,20070625,000000,58.2016,58.4772,56.3326,56.8828,3037823.2522031,0
+SPG.US,D,20070626,000000,56.5528,57.3758,56.2592,56.8275,3713016.0360701,0
+SPG.US,D,20070627,000000,56.1028,59.0846,55.8531,58.9739,3550066.9632555,0
+SPG.US,D,20070628,000000,58.933,59.5585,57.8707,57.8707,3071795.8823265,0
+SPG.US,D,20070629,000000,58.0242,58.8147,56.4356,57.0334,4719362.0002798,0
+SPG.US,D,20070702,000000,57.3939,59.3849,57.3939,59.1647,3404118.3629499,0
+SPG.US,D,20070703,000000,59.7969,59.8637,58.1769,58.3694,2185093.9812597,0
+SPG.US,D,20070705,000000,58.3694,60.9717,57.5894,59.2686,2554442.9058333,0
+SPG.US,D,20070706,000000,59.2686,59.447,58.336,58.8109,1627159.4684836,0
+SPG.US,D,20070709,000000,59.0473,59.0473,57.9824,58.6183,1493054.8837549,0
+SPG.US,D,20070710,000000,58.0681,58.3484,56.0961,56.2745,3532982.5947622,0
+SPG.US,D,20070711,000000,56.1095,56.1486,54.9014,55.9274,3409622.9882167,0
+SPG.US,D,20070712,000000,56.2802,56.9943,55.7986,56.9458,2199819.8238957,0
+SPG.US,D,20070713,000000,56.9992,57.9824,56.4232,57.7849,1779203.1120452,0
+SPG.US,D,20070716,000000,58.2817,59.3726,57.8336,57.8535,2580267.1384861,0
+SPG.US,D,20070717,000000,58.2207,58.2311,56.8828,57.3796,2583268.5173227,0
+SPG.US,D,20070718,000000,57.3796,57.7715,55.8224,57.1851,3135228.5873203,0
+SPG.US,D,20070719,000000,57.2643,58.2702,57.003,57.6333,1662313.9832851,0
+SPG.US,D,20070720,000000,57.6132,57.6132,55.9207,56.1849,3528037.9751903,0
+SPG.US,D,20070723,000000,56.6864,56.8543,55.5936,55.6518,2290195.7242322,0
+SPG.US,D,20070724,000000,55.0634,55.9712,54.5647,54.8069,3857272.0348933,0
+SPG.US,D,20070725,000000,55.545,56.0818,53.7837,54.6467,3490329.8763681,0
+SPG.US,D,20070726,000000,54.6467,54.6467,52.2933,53.7161,7041971.986728,0
+SPG.US,D,20070727,000000,52.6776,55.0558,52.0397,52.0397,5892361.0450089,0
+SPG.US,D,20070730,000000,54.9014,54.9014,51.5114,52.9351,4457253.1175775,0
+SPG.US,D,20070731,000000,54.7077,55.5183,52.9351,53.039,4522007.1843231,0
+SPG.US,D,20070801,000000,52.8693,53.2803,50.6323,53.1487,5024133.0396745,0
+SPG.US,D,20070802,000000,53.6303,54.3531,52.8569,53.5377,3413343.7751183,0
+SPG.US,D,20070803,000000,53.4643,53.9392,52.0263,52.1198,4655526.5945617,0
+SPG.US,D,20070806,000000,53.3156,54.2548,51.807,54.0832,4627601.8162032,0
+SPG.US,D,20070807,000000,53.6579,55.4124,53.0181,54.5446,3979631.1818267,0
+SPG.US,D,20070808,000000,53.4862,59.1523,53.4862,58.257,5871891.4735511,0
+SPG.US,D,20070809,000000,57.9012,59.3201,55.4725,58.8634,5418976.9051628,0
+SPG.US,D,20070810,000000,57.7535,58.4295,55.5936,55.7729,4213161.9461932,0
+SPG.US,D,20070813,000000,56.9458,57.0478,55.5344,55.9961,2813998.204515,0
+SPG.US,D,20070814,000000,55.665,55.7519,54.2901,54.9261,4228748.7713675,0
+SPG.US,D,20070815,000000,54.3263,55.5526,52.3629,52.527,3369818.5384879,0
+SPG.US,D,20070816,000000,51.5505,54.5533,51.4876,53.8629,5270067.8253128,0
+SPG.US,D,20070817,000000,55.1693,58.7175,54.6343,56.1028,4750158.1186994,0
+SPG.US,D,20070820,000000,55.8282,57.68,55.4601,57.4035,3693684.3038986,0
+SPG.US,D,20070821,000000,56.7931,57.9136,56.6635,57.865,1807269.4648771,0
+SPG.US,D,20070822,000000,58.3847,59.3935,57.7611,59.0293,2747272.5821393,0
+SPG.US,D,20070823,000000,59.0971,59.7626,57.7115,58.1911,2502078.1785621,0
+SPG.US,D,20070824,000000,58.109,58.109,56.8828,57.6371,1800899.6622726,0
+SPG.US,D,20070827,000000,57.6619,57.8259,56.3069,56.3069,1517694.0856301,0
+SPG.US,D,20070828,000000,56.0867,56.1438,53.8295,53.881,3060018.9835371,0
+SPG.US,D,20070829,000000,54.0317,55.8224,53.7037,55.8043,1986553.0858257,0
+SPG.US,D,20070830,000000,55.5078,57.003,55.1053,56.7798,1980030.1730501,0
+SPG.US,D,20070831,000000,57.1393,58.9482,56.7798,58.1835,3259860.2667271,0
+SPG.US,D,20070904,000000,58.3923,60.4214,57.3977,59.6615,2696697.9854321,0
+SPG.US,D,20070905,000000,59.2133,59.3297,57.3205,57.68,2987907.2389724,0
+SPG.US,D,20070906,000000,57.6495,58.5277,56.7016,58.3923,1356183.8289455,0
+SPG.US,D,20070907,000000,57.2938,57.558,56.3269,56.467,2136644.0503537,0
+SPG.US,D,20070910,000000,56.8409,57.3053,55.4544,56.3917,1881004.596737,0
+SPG.US,D,20070911,000000,56.8771,57.6495,56.7474,57.5894,1987368.9742726,0
+SPG.US,D,20070912,000000,57.433,58.6183,57.0411,58.2016,1943481.9362101,0
+SPG.US,D,20070913,000000,58.9482,59.9199,58.5802,59.0169,3023472.8440968,0
+SPG.US,D,20070914,000000,58.3409,59.0531,58.0376,58.9425,1601705.4268613,0
+SPG.US,D,20070917,000000,58.501,58.9549,57.6676,58.3293,1451454.0112634,0
+SPG.US,D,20070918,000000,58.5401,61.2348,58.4343,61.1281,3957610.58336,0
+SPG.US,D,20070919,000000,61.2959,63.1353,61.2911,62.1798,3044351.4084779,0
+SPG.US,D,20070920,000000,61.7022,61.911,60.8448,61.0356,1940870.6737002,0
+SPG.US,D,20070921,000000,61.8967,61.911,61.0356,61.2158,2996396.463879,0
+SPG.US,D,20070924,000000,61.2796,62.7081,61.2053,62.4802,1738584.8712691,0
+SPG.US,D,20070925,000000,62.278,62.6014,60.0725,60.2565,2903232.0707659,0
+SPG.US,D,20070926,000000,60.3766,61.1204,59.4651,60.6704,1944822.1745585,0
+SPG.US,D,20070927,000000,61.1823,61.8052,60.7572,61.2635,1435233.7714079,0
+SPG.US,D,20070928,000000,60.9249,61.5458,60.5007,61.2959,2548409.7358656,0
+SPG.US,D,20071001,000000,61.6001,62.5213,61.1033,62.4392,2315563.7724707,0
+SPG.US,D,20071002,000000,62.7997,64.4226,62.6014,64.3625,2512516.9364027,0
+SPG.US,D,20071003,000000,64.0975,65.0128,63.7351,64.148,2087372.9875018,0
+SPG.US,D,20071004,000000,64.4846,65.3133,63.5282,65.1999,1844457.4085969,0
+SPG.US,D,20071005,000000,65.4334,66.8151,65.0462,66.4757,3132774.629781,0
+SPG.US,D,20071008,000000,65.773,65.773,64.3073,64.6849,1917380.8468092,0
+SPG.US,D,20071009,000000,64.8337,65.9484,63.4853,65.6203,2646945.5693706,0
+SPG.US,D,20071010,000000,65.6871,65.8511,64.3625,65.3456,1746900.0120084,0
+SPG.US,D,20071011,000000,65.5621,65.6479,63.8724,64.2758,2359326.0152566,0
+SPG.US,D,20071012,000000,64.5161,64.7421,63.6635,64.0106,1788714.8192598,0
+SPG.US,D,20071015,000000,63.7351,64.2081,61.6278,61.9596,3691858.5175414,0
+SPG.US,D,20071016,000000,61.9415,62.0636,60.4702,61.0213,3076814.9595845,0
+SPG.US,D,20071017,000000,62.0378,62.2275,59.6119,61.1491,1935653.3921795,0
+SPG.US,D,20071018,000000,60.8801,62.197,59.7416,61.5659,1973667.7113443,0
+SPG.US,D,20071019,000000,61.1204,61.3597,58.8109,59.0588,2754124.7866531,0
+SPG.US,D,20071022,000000,58.2493,60.0992,57.3253,59.8389,1966490.4098914,0
+SPG.US,D,20071023,000000,60.2433,61.5592,59.4708,60.4444,2516888.9658821,0
+SPG.US,D,20071024,000000,59.96,60.348,58.3065,59.9371,1800899.6622726,0
+SPG.US,D,20071025,000000,60.4395,61.0756,59.221,60.3576,2313161.2012216,0
+SPG.US,D,20071026,000000,60.862,61.5161,59.4765,60.3642,2397013.1400827,0
+SPG.US,D,20071029,000000,60.6216,61.6898,59.979,60.862,2919712.3881725,0
+SPG.US,D,20071030,000000,60.9412,63.9849,60.7152,62.7616,4025151.0454826,0
+SPG.US,D,20071031,000000,63.2584,64.1223,62.1045,63.9439,4118135.0622295,0
+SPG.US,D,20071101,000000,63.0524,63.6942,61.3645,61.5515,3884849.6936171,0
+SPG.US,D,20071102,000000,61.8366,62.0206,59.5804,60.7896,3622194.4383172,0
+SPG.US,D,20071105,000000,60.0725,61.2682,59.4955,60.0839,2287234.195988,0
+SPG.US,D,20071106,000000,60.0725,60.7515,58.6927,60.5674,2243385.9598184,0
+SPG.US,D,20071107,000000,59.3659,59.8008,58.0299,58.0299,3018575.4160159,0
+SPG.US,D,20071108,000000,57.7916,58.7766,57.0735,58.2817,4567294.2366228,0
+SPG.US,D,20071109,000000,57.3128,57.9375,56.3917,56.86,3685106.9882085,0
+SPG.US,D,20071112,000000,56.4195,58.7918,56.4195,57.4093,2716966.2065278,0
+SPG.US,D,20071113,000000,58.2311,60.8372,57.7849,60.7467,3151168.8243283,0
+SPG.US,D,20071114,000000,60.7753,61.5716,59.734,59.8904,2744823.8680989,0
+SPG.US,D,20071115,000000,59.1809,60.1697,58.1682,59.3258,3017141.8433851,0
+SPG.US,D,20071116,000000,60.3405,60.3405,57.1784,57.8077,4157732.9180972,0
+SPG.US,D,20071119,000000,57.5827,57.7191,55.7319,55.9207,5142643.4583302,0
+SPG.US,D,20071120,000000,55.7519,57.1984,53.0781,54.5389,4390217.0800601,0
+SPG.US,D,20071121,000000,54.5533,55.6251,52.4935,55.0024,3880052.9407174,0
+SPG.US,D,20071123,000000,55.1693,56.0122,54.866,55.6251,2457483.2681326,0
+SPG.US,D,20071126,000000,54.7564,55.4076,52.5833,52.7415,6214254.2060899,0
+SPG.US,D,20071127,000000,53.122,55.586,52.8063,55.586,5334726.4603764,0
+SPG.US,D,20071128,000000,55.8902,59.0646,55.8902,58.4829,5722850.257526,0
+SPG.US,D,20071129,000000,58.1682,59.2629,57.2328,58.4829,4139565.2427071,0
+SPG.US,D,20071130,000000,59.1028,61.3131,59.1028,60.348,5350812.4666571,0
+SPG.US,D,20071203,000000,59.8008,60.3576,58.7833,59.6043,2870526.2700047,0
+SPG.US,D,20071204,000000,59.1342,59.5585,57.6199,57.8879,3131246.6741677,0
+SPG.US,D,20071205,000000,58.7594,59.8055,58.0099,59.5509,2575815.4078217,0
+SPG.US,D,20071206,000000,59.4651,61.0756,59.1876,61.0756,2443950.8458726,0
+SPG.US,D,20071207,000000,61.6058,61.8052,59.5976,59.8389,2567901.919107,0
+SPG.US,D,20071210,000000,59.7778,61.3922,59.199,61.2959,1984706.3254724,0
+SPG.US,D,20071211,000000,61.5161,62.5116,57.6276,57.865,4071557.0604722,0
+SPG.US,D,20071212,000000,59.2792,61.2281,57.9489,58.87,3926845.9259344,0
+SPG.US,D,20071213,000000,58.4648,58.8147,56.7312,58.1521,3131495.2160211,0
+SPG.US,D,20071214,000000,57.166,58.8109,56.4356,56.5033,4572093.0869221,0
+SPG.US,D,20071217,000000,56.1486,56.22,54.1108,54.3969,4742793.0999819,0
+SPG.US,D,20071218,000000,54.8574,55.7519,53.7228,55.0329,4126281.3623005,0
+SPG.US,D,20071219,000000,55.5344,55.71,54.0183,54.7678,3279783.4655875,0
+SPG.US,D,20071220,000000,55.0634,55.689,53.8733,54.2472,3630289.3520978,0
+SPG.US,D,20071221,000000,54.7735,55.6308,54.6743,55.2275,3272223.3887066,0
+SPG.US,D,20071224,000000,55.6251,57.6132,55.4725,57.4416,972489.73976451,0
+SPG.US,D,20071226,000000,56.9819,57.3053,55.6518,55.9712,1736456.0106687,0
+SPG.US,D,20071227,000000,55.3752,55.7786,53.5711,54.0832,3457473.0628353,0
+SPG.US,D,20071228,000000,54.5533,54.7326,52.5833,53.3833,3468513.774363,0
+SPG.US,D,20071231,000000,53.1086,53.6474,52.402,53.2421,3491317.7515827,0
+SPG.US,D,20080102,000000,53.3098,53.7161,51.8147,52.6422,3375544.4394132,0
+SPG.US,D,20080103,000000,52.8444,53.4509,51.2368,51.4465,3751228.5594976,0
+SPG.US,D,20080104,000000,51.0527,51.1452,48.3752,48.768,8101699.9170179,0
+SPG.US,D,20080107,000000,49.159,50.3147,47.867,49.7835,4613999.1310563,0
+SPG.US,D,20080108,000000,49.9572,51.4656,47.311,47.4321,5344491.9529434,0
+SPG.US,D,20080109,000000,47.3701,48.9311,46.2745,48.8863,6156081.7793088,0
+SPG.US,D,20080110,000000,48.4247,51.3769,47.1755,50.1011,6409757.018194,0
+SPG.US,D,20080111,000000,49.7445,51.0442,48.7413,50.2813,6164855.2018619,0
+SPG.US,D,20080114,000000,50.7933,51.193,48.7413,50.0754,3383134.9285885,0
+SPG.US,D,20080115,000000,49.057,49.4165,47.9594,48.5296,4136546.0359739,0
+SPG.US,D,20080116,000000,48.2388,50.2403,48.1854,49.2371,4519411.6523103,0
+SPG.US,D,20080117,000000,49.2953,49.9572,47.8727,48.7537,5476469.7744714,0
+SPG.US,D,20080118,000000,49.1896,49.9151,46.8485,47.9326,5138243.1139562,0
+SPG.US,D,20080122,000000,45.9998,51.9443,45.8491,51.2368,9710646.61602,0
+SPG.US,D,20080123,000000,50.5607,55.523,50.2632,55.2837,8895217.4996754,0
+SPG.US,D,20080124,000000,54.6467,55.2884,53.1258,53.8181,5551383.6449101,0
+SPG.US,D,20080125,000000,54.231,55.0387,52.6365,53.0781,4321340.5743881,0
+SPG.US,D,20080128,000000,53.0448,54.4016,51.7612,54.2967,4260245.4212556,0
+SPG.US,D,20080129,000000,54.5389,54.6601,52.773,53.7694,3882662.1058276,0
+SPG.US,D,20080130,000000,53.6474,55.8778,52.7138,53.2354,4586776.9815659,0
+SPG.US,D,20080131,000000,53.1382,54.7859,52.0731,54.7859,4439970.5448213,0
+SPG.US,D,20080201,000000,54.7611,58.6994,54.7611,58.5401,6395338.4446005,0
+SPG.US,D,20080204,000000,58.5438,58.7175,56.8171,57.7191,4531060.6097238,0
+SPG.US,D,20080205,000000,56.8094,56.8094,54.3892,54.4904,5069595.2248413,0
+SPG.US,D,20080206,000000,54.6743,54.8813,52.7138,52.7701,4632990.0357918,0
+SPG.US,D,20080207,000000,52.3773,53.6703,51.6621,53.6703,4727870.1017829,0
+SPG.US,D,20080208,000000,53.1763,53.3957,50.3194,51.4046,4158738.6212083,0
+SPG.US,D,20080211,000000,51.4876,52.3029,50.3261,51.2435,3011010.095636,0
+SPG.US,D,20080212,000000,51.6935,53.0238,51.4837,52.7596,2925031.3935741,0
+SPG.US,D,20080213,000000,53.0572,53.7837,51.0728,52.2132,4223737.0350083,0
+SPG.US,D,20080214,000000,52.587,52.6308,51.3989,51.8462,4067814.2508747,0
+SPG.US,D,20080215,000000,51.7412,52.1159,50.5387,51.8013,3000805.1978514,0
+SPG.US,D,20080219,000000,51.95,52.7539,50.5312,51.1051,2341587.2580861,0
+SPG.US,D,20080220,000000,50.5607,52.0865,50.3491,52.0865,2227480.3299038,0
+SPG.US,D,20080221,000000,52.1093,52.587,50.8945,51.3226,4186375.0071211,0
+SPG.US,D,20080222,000000,51.6363,52.6422,50.6045,52.6422,3113775.3354471,0
+SPG.US,D,20080225,000000,52.5622,54.7392,51.6467,54.6534,4100513.759437,0
+SPG.US,D,20080226,000000,54.3263,54.6953,53.7103,54.1623,4065438.9458206,0
+SPG.US,D,20080227,000000,53.9325,54.475,53.2803,53.7924,2553103.7161846,0
+SPG.US,D,20080228,000000,53.2307,53.5521,52.5432,52.587,2266818.1082202,0
+SPG.US,D,20080229,000000,52.0949,52.4402,51.1529,51.3646,3131162.7781835,0
+SPG.US,D,20080303,000000,51.2091,52.0521,50.5387,52.0521,4782105.7095028,0
+SPG.US,D,20080304,000000,51.4713,52.9484,51.193,52.5012,4649986.3135016,0
+SPG.US,D,20080305,000000,53.0962,53.8629,52.2066,53.0848,3217165.6003407,0
+SPG.US,D,20080306,000000,52.7196,52.9827,50.3308,50.4854,3809370.5739844,0
+SPG.US,D,20080307,000000,50.3843,51.9081,49.5871,51.5619,4270497.5105313,0
+SPG.US,D,20080310,000000,51.5143,51.6935,50.2575,50.3491,2867960.1015864,0
+SPG.US,D,20080311,000000,51.3826,54.9776,51.3826,54.7936,5518140.9098496,0
+SPG.US,D,20080312,000000,54.5904,55.4076,52.8569,53.0332,4313699.7476222,0
+SPG.US,D,20080313,000000,51.6992,54.4808,51.294,54.1328,4283521.3133868,0
+SPG.US,D,20080314,000000,52.8149,54.6896,51.4284,52.8569,3934017.9838883,0
+SPG.US,D,20080317,000000,52.0196,54.5476,51.5619,53.8228,4088180.0010521,0
+SPG.US,D,20080318,000000,55.8854,57.2461,54.5971,57.2461,5311809.223578,0
+SPG.US,D,20080319,000000,58.2311,58.2311,55.8664,56.0294,5555852.1547713,0
+SPG.US,D,20080320,000000,56.3269,58.3723,55.0071,58.2426,4982852.020623,0
+SPG.US,D,20080324,000000,58.4152,59.0092,56.7874,56.9028,6161127.0740618,0
+SPG.US,D,20080325,000000,56.8094,58.5277,56.5462,58.4152,4434928.3961677,0
+SPG.US,D,20080326,000000,58.2254,58.501,57.4093,57.6333,3335150.6203951,0
+SPG.US,D,20080327,000000,57.8784,59.2582,57.3796,57.5341,3786337.9802076,0
+SPG.US,D,20080328,000000,57.4664,57.9574,56.4004,56.6025,3314026.66026,0
+SPG.US,D,20080331,000000,56.9458,58.3627,56.3441,56.9486,3955833.0371936,0
+SPG.US,D,20080401,000000,57.3253,61.1338,57.3253,61.1204,5131632.1103971,0
+SPG.US,D,20080402,000000,61.2959,62.4659,60.2126,61.8052,4955255.4853028,0
+SPG.US,D,20080403,000000,61.5458,63.3327,61.027,63.2527,4968779.5179644,0
+SPG.US,D,20080404,000000,63.2297,63.2297,61.2796,61.4599,3938872.4152771,0
+SPG.US,D,20080407,000000,62.094,62.5851,60.8372,61.6535,2235965.3600112,0
+SPG.US,D,20080408,000000,61.6535,61.6535,60.4816,60.7219,3111523.7769697,0
+SPG.US,D,20080409,000000,60.8744,60.9717,59.0169,59.4393,2388752.5317333,0
+SPG.US,D,20080410,000000,59.1876,60.6647,58.8195,60.2317,3449579.4994169,0
+SPG.US,D,20080411,000000,59.9199,60.5187,59.1523,59.447,1981050.5579585,0
+SPG.US,D,20080414,000000,59.2983,59.8846,58.8242,58.851,2018008.8364214,0
+SPG.US,D,20080415,000000,59.1389,59.7711,58.4152,59.7711,2662387.6739721,0
+SPG.US,D,20080416,000000,60.3957,62.3029,59.9714,62.1627,2980058.7696455,0
+SPG.US,D,20080417,000000,61.4838,62.3716,61.1281,62.1846,2644724.4231876,0
+SPG.US,D,20080418,000000,63.2211,63.8143,62.4392,62.8178,2609271.0289421,0
+SPG.US,D,20080421,000000,62.5537,63.039,61.5209,61.745,1566109.4094426,0
+SPG.US,D,20080422,000000,61.8585,62.1551,60.8191,61.2158,1983578.973184,0
+SPG.US,D,20080423,000000,61.8585,63.0323,61.1338,62.5173,1743476.0071511,0
+SPG.US,D,20080424,000000,62.2971,64.2882,62.2971,63.9439,2374175.6044692,0
+SPG.US,D,20080425,000000,64.3625,64.3625,63.2936,64.1166,2454213.4221462,0
+SPG.US,D,20080428,000000,64.3625,64.3625,63.2869,63.7484,2088251.7979369,0
+SPG.US,D,20080429,000000,64.2291,64.2291,61.8871,62.2104,2401640.0036143,0
+SPG.US,D,20080430,000000,62.0502,63.203,61.1643,61.211,2517388.1469884,0
+SPG.US,D,20080501,000000,61.2911,63.4195,61.1157,63.1305,2845905.9447259,0
+SPG.US,D,20080502,000000,64.477,65.0396,63.2631,63.6188,3717840.0551646,0
+SPG.US,D,20080505,000000,62.7825,63.7857,62.547,63.5529,1644759.79728,0
+SPG.US,D,20080506,000000,62.5899,64.3206,62.4049,64.3073,2493471.4992775,0
+SPG.US,D,20080507,000000,64.2882,64.3778,62.5279,62.5641,1132459.4564383,0
+SPG.US,D,20080508,000000,61.6592,62.2352,60.8191,61.5315,1692903.5078435,0
+SPG.US,D,20080509,000000,61.1033,61.8366,60.4873,61.0069,1735782.7453951,0
+SPG.US,D,20080512,000000,62.0378,62.2027,60.8,62.1007,2195859.933439,0
+SPG.US,D,20080513,000000,62.6957,62.7691,61.2405,61.7861,2169558.5423757,0
+SPG.US,D,20080514,000000,61.7822,62.8178,61.7631,62.4392,1907756.9287157,0
+SPG.US,D,20080515,000000,62.2352,63.5463,61.9415,63.5463,1534190.1335338,0
+SPG.US,D,20080516,000000,63.1134,63.6942,62.5279,63.4424,2322522.9443644,0
+SPG.US,D,20080519,000000,63.4424,63.8533,62.8131,63.368,1574542.0045599,0
+SPG.US,D,20080520,000000,62.977,63.4672,61.9958,62.4869,1971461.2469584,0
+SPG.US,D,20080521,000000,62.7691,63.2297,60.7515,60.9803,2834697.4412297,0
+SPG.US,D,20080522,000000,60.8372,61.0833,59.4765,59.7969,4140795.3675763,0
+SPG.US,D,20080523,000000,59.4517,60.1507,59.2582,59.7778,2795814.798628,0
+SPG.US,D,20080527,000000,59.7626,60.7943,59.7626,60.7943,1572958.4678571,0
+SPG.US,D,20080528,000000,60.9803,61.109,59.9466,60.1059,2086715.4527253,0
+SPG.US,D,20080529,000000,60.1745,61.3474,59.7626,61.3407,1878431.0874201,0
+SPG.US,D,20080530,000000,61.3407,61.4532,60.4749,60.9049,2021815.6167069,0
+SPG.US,D,20080602,000000,60.8858,60.965,59.5012,60.0782,2415133.6239815,0
+SPG.US,D,20080603,000000,60.7943,60.9345,60.021,60.6838,2362731.1435174,0
+SPG.US,D,20080604,000000,60.2775,61.8308,60.2126,61.2682,2084101.044116,0
+SPG.US,D,20080605,000000,61.4599,62.8474,61.3055,62.7081,2799326.8942687,0
+SPG.US,D,20080606,000000,62.1627,62.1627,59.5976,59.898,3375505.6375204,0
+SPG.US,D,20080609,000000,60.0935,60.8191,58.645,58.7995,2836239.0299404,0
+SPG.US,D,20080610,000000,58.4543,59.199,57.7191,59.1694,3452701.4787309,0
+SPG.US,D,20080611,000000,58.8949,59.0473,57.558,57.6742,2913159.0631025,0
+SPG.US,D,20080612,000000,58.1911,59.3592,57.7715,58.8109,3493034.4731605,0
+SPG.US,D,20080613,000000,59.4651,60.1402,58.3723,60.1278,2803752.4074381,0
+SPG.US,D,20080616,000000,59.4765,61.2206,59.1876,61.046,2374475.532613,0
+SPG.US,D,20080617,000000,61.5458,61.9958,58.7232,58.8309,2448768.5727683,0
+SPG.US,D,20080618,000000,58.6927,58.9625,57.3692,57.8125,3088597.101873,0
+SPG.US,D,20080619,000000,57.8125,60.0725,57.4664,59.9876,2561794.2914534,0
+SPG.US,D,20080620,000000,59.9313,59.979,58.1548,58.2874,4055841.2452221,0
+SPG.US,D,20080623,000000,58.4295,59.0646,57.0478,57.1984,2619196.972579,0
+SPG.US,D,20080624,000000,57.0926,58.1682,56.3917,57.5284,2916764.4930258,0
+SPG.US,D,20080625,000000,57.9717,59.4955,57.7363,58.4095,3637837.8932809,0
+SPG.US,D,20080626,000000,57.433,58.0299,55.7033,55.9388,3530254.9265743,0
+SPG.US,D,20080627,000000,56.0867,56.6501,54.702,55.6727,4233373.5374994,0
+SPG.US,D,20080630,000000,55.4725,56.6949,54.702,55.0986,3626089.3093861,0
+SPG.US,D,20080701,000000,54.3226,54.8279,52.7034,54.7153,5673973.5058001,0
+SPG.US,D,20080702,000000,55.0444,55.3571,53.9812,54.046,3584494.7290935,0
+SPG.US,D,20080703,000000,54.8365,54.99,53.5835,53.7694,2008319.8989401,0
+SPG.US,D,20080707,000000,54.0393,54.5446,51.5877,52.0587,5191325.1518927,0
+SPG.US,D,20080708,000000,52.0587,56.2954,51.4179,55.3151,5912536.9805219,0
+SPG.US,D,20080709,000000,55.3638,55.3638,51.9281,52.0587,5671532.1326583,0
+SPG.US,D,20080710,000000,52.2696,54.0679,51.747,53.5521,5053351.9135903,0
+SPG.US,D,20080711,000000,52.3086,54.1737,51.6725,52.9265,6817841.767397,0
+SPG.US,D,20080714,000000,53.7265,54.7077,50.7724,50.9564,4399217.0217708,0
+SPG.US,D,20080715,000000,50.412,51.4179,48.995,49.8637,8213732.5169896,0
+SPG.US,D,20080716,000000,49.836,54.2367,49.2515,53.8009,6872301.7968749,0
+SPG.US,D,20080717,000000,54.2472,55.5183,52.7196,55.2646,5885650.4149684,0
+SPG.US,D,20080718,000000,55.5287,55.8415,54.1328,55.4802,4183247.784308,0
+SPG.US,D,20080721,000000,55.2884,56.3622,54.8412,55.6727,4118762.1847119,0
+SPG.US,D,20080722,000000,55.1549,56.8486,54.0136,56.5843,5940982.9626826,0
+SPG.US,D,20080723,000000,56.161,58.0967,55.6784,57.3357,5504979.72732,0
+SPG.US,D,20080724,000000,58.109,58.109,53.4452,53.7837,6305942.0298802,0
+SPG.US,D,20080725,000000,54.2967,56.3784,54.0002,55.5287,4856213.129793,0
+SPG.US,D,20080728,000000,56.5691,56.6177,54.1814,54.2825,6090179.3862786,0
+SPG.US,D,20080729,000000,54.5723,58.0299,54.5037,57.7916,6926804.8230447,0
+SPG.US,D,20080730,000000,58.6383,59.1761,56.3622,58.4295,5735351.8078794,0
+SPG.US,D,20080731,000000,57.8125,57.8125,56.0723,56.7798,4507412.4291626,0
+SPG.US,D,20080801,000000,56.8094,57.124,55.1368,55.977,4091792.7718741,0
+SPG.US,D,20080804,000000,55.6251,55.9961,54.7259,55.3571,3682786.2155443,0
+SPG.US,D,20080805,000000,56.1782,58.5144,55.5183,58.1682,5767231.2331957,0
+SPG.US,D,20080806,000000,57.0621,58.7403,57.0621,58.2769,4546783.7658726,0
+SPG.US,D,20080807,000000,57.3128,57.9251,55.9827,56.4356,5504697.627073,0
+SPG.US,D,20080808,000000,56.5843,59.6368,56.0227,59.3401,4079180.0593415,0
+SPG.US,D,20080811,000000,59.221,62.3925,58.7699,61.7507,6583265.4493268,0
+SPG.US,D,20080812,000000,60.8916,61.48,59.5012,59.9933,4737935.5224936,0
+SPG.US,D,20080813,000000,59.0721,59.1523,57.4501,58.1462,4348153.7309553,0
+SPG.US,D,20080814,000000,57.6933,59.5804,57.003,59.4202,2753590.9984533,0
+SPG.US,D,20080815,000000,59.7778,61.7193,59.0846,59.8256,3282722.9711357,0
+SPG.US,D,20080818,000000,59.7159,60.2498,57.6933,58.4476,4301446.7391221,0
+SPG.US,D,20080819,000000,57.3615,58.0891,56.5605,57.1346,4695958.1667728,0
+SPG.US,D,20080820,000000,57.3357,58.1521,56.2411,57.6333,3801655.2895325,0
+SPG.US,D,20080821,000000,56.0436,57.3501,55.9511,56.6254,3116370.8674598,0
+SPG.US,D,20080822,000000,57.3053,59.2361,56.9819,58.5582,3880530.0991278,0
+SPG.US,D,20080825,000000,58.4152,58.6784,56.5758,56.8199,3020945.4775711,0
+SPG.US,D,20080826,000000,56.6682,57.6866,56.1782,57.106,3169506.3890864,0
+SPG.US,D,20080827,000000,56.4004,57.8001,56.3155,57.3053,2929446.4197454,0
+SPG.US,D,20080828,000000,58.1301,59.2629,57.4779,59.1809,3483206.0586052,0
+SPG.US,D,20080829,000000,58.5401,58.8242,57.9432,58.1548,2863978.1884337,0
+SPG.US,D,20080902,000000,58.6383,60.4014,57.6199,58.746,2833127.5376244,0
+SPG.US,D,20080903,000000,58.9187,60.0725,58.3065,60.0401,3148682.3570951,0
+SPG.US,D,20080904,000000,59.4336,59.8008,57.6333,57.7458,4720674.9724333,0
+SPG.US,D,20080905,000000,57.0411,57.6008,56.2029,57.4712,3626306.3902455,0
+SPG.US,D,20080908,000000,59.4584,60.7705,58.6125,60.7705,6256893.2913865,0
+SPG.US,D,20080909,000000,60.3766,60.8916,57.3939,57.9012,5939794.7858057,0
+SPG.US,D,20080910,000000,57.9012,58.91,56.7474,58.2426,4348425.3442043,0
+SPG.US,D,20080911,000000,57.2871,59.2304,56.8046,58.9482,3577037.4247932,0
+SPG.US,D,20080912,000000,57.9918,60.3766,57.9918,60.0992,3475087.0247292,0
+SPG.US,D,20080915,000000,58.5277,60.0725,50.8821,50.8821,7658906.3504299,0
+SPG.US,D,20080916,000000,53.346,59.4765,53.1019,59.3458,10518694.98315,0
+SPG.US,D,20080917,000000,57.8784,59.0035,54.518,55.1693,7942636.276974,0
+SPG.US,D,20080918,000000,56.2802,61.1338,54.1175,57.6199,12293836.480857,0
+SPG.US,D,20080919,000000,63.7484,65.2389,58.0709,61.9043,9343611.1232123,0
+SPG.US,D,20080922,000000,60.4271,61.6392,56.1715,57.003,7595692.8236951,0
+SPG.US,D,20080923,000000,57.003,58.993,56.92,57.3205,5258090.6248609,0
+SPG.US,D,20080924,000000,58.9959,58.9959,55.9511,57.4283,4241386.6526954,0
+SPG.US,D,20080925,000000,57.9574,59.1694,56.8322,58.5993,3864472.4077419,0
+SPG.US,D,20080926,000000,57.2519,61.4599,56.92,61.1157,4190554.0758366,0
+SPG.US,D,20080929,000000,59.7264,59.8828,54.1814,55.4487,6287329.7057737,0
+SPG.US,D,20080930,000000,56.4232,61.1766,56.4232,59.4584,6544612.4719819,0
+SPG.US,D,20081001,000000,58.6125,58.8242,56.2411,57.4283,5181290.1434763,0
+SPG.US,D,20081002,000000,56.0867,56.3917,53.3337,53.8992,5428601.871956,0
+SPG.US,D,20081003,000000,55.0071,55.586,51.1662,51.477,8157531.6458383,0
+SPG.US,D,20081006,000000,50.1611,51.3226,47.4988,49.8522,12536249.732557,0
+SPG.US,D,20081007,000000,51.2691,51.2691,44.2462,44.7544,11310031.270218,0
+SPG.US,D,20081008,000000,43.3145,48.0575,41.6811,45.5135,11830510.420824,0
+SPG.US,D,20081009,000000,46.6292,47.3023,41.2883,41.2883,9490944.007258,0
+SPG.US,D,20081010,000000,39.2296,49.117,38.9072,48.1254,18665954.614416,0
+SPG.US,D,20081013,000000,49.4431,50.2155,45.3104,48.2951,8650979.5103185,0
+SPG.US,D,20081014,000000,48.5831,49.9247,41.4314,44.1757,10239364.35228,0
+SPG.US,D,20081015,000000,42.4888,43.5568,36.1419,37.208,10779759.360848,0
+SPG.US,D,20081016,000000,38.7699,41.8604,36.7951,40.7075,13518693.730852,0
+SPG.US,D,20081017,000000,38.4505,43.1373,38.4505,41.1614,9346631.3786453,0
+SPG.US,D,20081020,000000,42.424,42.424,38.5992,40.8353,4169315.807423,0
+SPG.US,D,20081021,000000,40.2155,41.7546,38.2864,38.5516,5833590.85934,0
+SPG.US,D,20081022,000000,37.5799,38.4286,34.8355,36.3745,10127925.316397,0
+SPG.US,D,20081023,000000,36.5071,37.558,32.321,35.177,13250183.584552,0
+SPG.US,D,20081024,000000,32.5785,34.3911,31.6401,33.1686,8175580.8181506,0
+SPG.US,D,20081027,000000,32.5107,35.1054,31.5009,31.7575,7914520.6352513,0
+SPG.US,D,20081028,000000,33.1019,39.1943,30.8067,39.1943,11741721.203289,0
+SPG.US,D,20081029,000000,38.6784,38.8261,35.3733,36.3001,10137912.084623,0
+SPG.US,D,20081030,000000,37.6485,38.1625,36.4041,37.8965,6016867.929139,0
+SPG.US,D,20081031,000000,38.2264,41.2845,37.6123,41.089,6730154.7333558,0
+SPG.US,D,20081103,000000,41.089,41.91,37.5637,40.6227,6177724.8458464,0
+SPG.US,D,20081104,000000,42.2743,44.4332,40.7638,44.2595,6414118.5606755,0
+SPG.US,D,20081105,000000,43.8267,44.0365,38.8424,39.6587,9376457.449747,0
+SPG.US,D,20081106,000000,39.2848,40.0152,38.2321,38.6182,6367865.6558572,0
+SPG.US,D,20081107,000000,38.4829,42.0196,37.1708,41.6507,6243556.9759897,0
+SPG.US,D,20081110,000000,41.4141,41.8298,36.8093,37.3968,7365353.2528295,0
+SPG.US,D,20081111,000000,36.4946,37.8202,34.9242,35.8825,7318591.7286067,0
+SPG.US,D,20081112,000000,34.1432,34.4789,31.2539,31.4523,10398010.609802,0
+SPG.US,D,20081113,000000,31.3284,36.1734,29.9228,35.4076,12814908.146853,0
+SPG.US,D,20081114,000000,34.6143,34.7669,31.457,31.9996,9151496.6601719,0
+SPG.US,D,20081117,000000,31.6954,32.1617,29.6739,29.9514,11364371.747918,0
+SPG.US,D,20081118,000000,30.0591,30.4825,26.9991,28.9483,12661805.316489,0
+SPG.US,D,20081119,000000,27.845,28.1911,24.5427,25.173,16582761.744329,0
+SPG.US,D,20081120,000000,23.6302,27.1488,23.0113,23.6893,21527840.646743,0
+SPG.US,D,20081121,000000,24.662,24.9118,20.7046,23.5244,24500184.131937,0
+SPG.US,D,20081124,000000,23.7828,29.6663,22.938,29.4889,21741717.728098,0
+SPG.US,D,20081125,000000,30.6084,30.6799,26.6349,29.4221,17773271.978372,0
+SPG.US,D,20081126,000000,28.9149,31.4742,27.6714,31.2301,14214791.296596,0
+SPG.US,D,20081128,000000,31.1758,31.2987,28.9483,29.117,6055943.5325047,0
+SPG.US,D,20081201,000000,28.459,28.5029,22.9875,23.2927,15815948.253461,0
+SPG.US,D,20081202,000000,24.1433,27.6324,24.1176,27.3854,19237133.157007,0
+SPG.US,D,20081203,000000,26.3135,29.2323,25.8252,29.1113,15010750.252394,0
+SPG.US,D,20081204,000000,28.154,31.2616,27.5836,28.2493,15885844.095341,0
+SPG.US,D,20081205,000000,27.8383,32.341,27.3205,32.0044,13941169.787455,0
+SPG.US,D,20081208,000000,32.8626,34.5524,32.649,34.5524,15545978.317033,0
+SPG.US,D,20081209,000000,33.8648,34.1805,31.457,31.7898,14016048.002101,0
+SPG.US,D,20081210,000000,32.1064,34.2013,31.5858,34.1156,11392925.746158,0
+SPG.US,D,20081211,000000,33.328,33.5902,27.9709,28.8224,20041450.250237,0
+SPG.US,D,20081212,000000,27.9137,31.9015,27.9137,31.8728,15675931.099242,0
+SPG.US,D,20081215,000000,31.6907,32.3467,29.4889,30.4349,9596836.469882,0
+SPG.US,D,20081216,000000,31.8624,34.7125,30.4139,34.7049,17153800.809847,0
+SPG.US,D,20081217,000000,33.9153,35.9827,32.9161,34.6715,11369653.000126,0
+SPG.US,D,20081218,000000,34.9691,35.7357,30.9632,31.2682,11756914.766037,0
+SPG.US,D,20081219,000000,31.9481,33.5215,30.7925,33.5072,10241275.083322,0
+SPG.US,D,20081222,000000,33.449,33.5663,30.4825,31.8728,11471811.042751,0
+SPG.US,D,20081223,000000,32.0092,32.63,31.1137,31.8728,5962863.0353757,0
+SPG.US,D,20081224,000000,31.9414,32.2285,31.1758,31.4523,1905297.7276773,0
+SPG.US,D,20081226,000000,31.4523,31.972,30.6666,31.8509,3257415.7474859,0
+SPG.US,D,20081229,000000,31.8318,31.8318,29.4669,30.0133,9172732.8311859,0
+SPG.US,D,20081230,000000,30.4825,31.7164,30.0858,31.4161,7060564.3855381,0
+SPG.US,D,20081231,000000,32.0464,32.9054,31.0775,32.567,6733386.8261491,0
+SPG.US,D,20090102,000000,32.7091,32.7281,31.3035,31.561,5366399.2918315,0
+SPG.US,D,20090105,000000,31.1701,32.0397,30.6485,31.0527,6682506.0090994,0
+SPG.US,D,20090106,000000,31.8624,33.2479,29.9228,32.7482,11878338.472746,0
+SPG.US,D,20090107,000000,32.1808,33.0219,31.1824,31.3674,7604802.8788851,0
+SPG.US,D,20090108,000000,30.6485,31.151,29.9562,30.8649,6856337.4397714,0
+SPG.US,D,20090109,000000,30.6723,31.1701,28.5839,28.7661,9590334.5311025,0
+SPG.US,D,20090112,000000,28.459,28.81,26.2725,26.8046,10746549.135482,0
+SPG.US,D,20090113,000000,26.1991,28.1052,26.1857,27.8669,8478909.895316,0
+SPG.US,D,20090114,000000,26.4976,26.92,25.6832,26.1066,11167408.096987,0
+SPG.US,D,20090115,000000,26.039,28.0195,24.3596,27.3386,13088009.500892,0
+SPG.US,D,20090116,000000,27.8278,28.3752,26.3698,27.9622,10414836.998144,0
+SPG.US,D,20090120,000000,27.5408,27.6752,25.0844,25.2113,15445027.327882,0
+SPG.US,D,20090121,000000,26.2429,28.5506,25.0911,28.44,14567675.63426,0
+SPG.US,D,20090122,000000,27.3424,27.823,25.9855,26.4604,12091253.896382,0
+SPG.US,D,20090123,000000,24.9118,27.5274,24.906,26.8675,6707090.6785848,0
+SPG.US,D,20090126,000000,27.9184,28.2702,26.3641,26.9667,7737419.358593,0
+SPG.US,D,20090127,000000,27.1374,27.8383,26.3336,26.8475,6463662.2854762,0
+SPG.US,D,20090128,000000,27.8592,30.2803,27.3996,30.0172,13951527.79541,0
+SPG.US,D,20090129,000000,29.0226,29.9085,27.1231,27.2404,13468214.565827,0
+SPG.US,D,20090130,000000,28.111,28.1978,24.9862,26.3469,24404633.946771,0
+SPG.US,D,20090202,000000,25.647,27.0211,25.3715,26.8608,11625345.937433,0
+SPG.US,D,20090203,000000,26.9267,26.9667,25.7509,26.3412,9415686.1632839,0
+SPG.US,D,20090204,000000,26.3698,27.6934,26.078,26.3536,10052416.83317,0
+SPG.US,D,20090205,000000,25.8359,27.473,25.1073,26.4976,12661186.583606,0
+SPG.US,D,20090206,000000,26.7093,28.3294,26.5242,28.111,11945093.458716,0
+SPG.US,D,20090209,000000,27.7001,28.9263,27.3262,28.7241,7660496.1793315,0
+SPG.US,D,20090210,000000,28.0003,28.319,25.5307,25.6832,15328617.454932,0
+SPG.US,D,20090211,000000,25.7213,26.4585,24.7716,26.3469,12935038.806704,0
+SPG.US,D,20090212,000000,25.4867,25.6775,23.2927,25.2779,15108563.531736,0
+SPG.US,D,20090213,000000,24.9414,25.1998,23.1592,23.3241,14320084.951633,0
+SPG.US,D,20090217,000000,22.2313,22.3858,21.2387,21.5467,15918740.759466,0
+SPG.US,D,20090218,000000,22.3362,22.403,20.8029,22.0292,11747417.740619,0
+SPG.US,D,20090219,000000,22.3162,22.9875,20.8611,21.1319,11839482.04764,0
+SPG.US,D,20090220,000000,20.0677,22.3858,19.7855,22.2027,17905707.033014,0
+SPG.US,D,20090223,000000,22.5641,22.6176,20.0009,20.0744,16505916.168854,0
+SPG.US,D,20090224,000000,20.0381,21.7793,19.7454,21.662,24324226.986764,0
+SPG.US,D,20090225,000000,21.049,22.3858,20.1067,21.1967,17112547.056989,0
+SPG.US,D,20090226,000000,21.6993,22.4097,20.4196,20.4853,14179487.866422,0
+SPG.US,D,20090227,000000,19.7388,20.8544,19.7388,20.289,16489448.435845,0
+SPG.US,D,20090302,000000,19.6157,20.0201,18.1672,18.3647,20539313.140889,0
+SPG.US,D,20090303,000000,18.7604,19.2115,17.3034,18.3207,20725744.699695,0
+SPG.US,D,20090304,000000,19.2296,19.3505,17.4025,17.9975,21494997.466307,0
+SPG.US,D,20090305,000000,17.3481,17.8354,16.7817,17.0153,19665300.50744,0
+SPG.US,D,20090306,000000,17.2242,17.2242,14.8755,16.0533,31493505.886096,0
+SPG.US,D,20090309,000000,15.3686,17.6476,15.3686,17.5884,22827692.517061,0
+SPG.US,D,20090310,000000,17.9622,20.5903,17.3777,20.5655,28723332.846354,0
+SPG.US,D,20090311,000000,21.0136,21.0136,19.4003,19.8598,19727349.977393,0
+SPG.US,D,20090312,000000,19.3763,21.9567,19.3763,21.8557,18735592.476146,0
+SPG.US,D,20090313,000000,22.0064,22.3114,20.5368,21.2893,16830805.465273,0
+SPG.US,D,20090316,000000,21.4895,21.9796,19.098,19.3077,15515447.519664,0
+SPG.US,D,20090317,000000,19.6033,20.7791,18.4189,20.737,19931462.614882,0
+SPG.US,D,20090318,000000,20.5398,21.8899,19.6157,21.6859,22386267.503718,0
+SPG.US,D,20090319,000000,22.0368,22.5889,20.8401,21.0728,18988641.641248,0
+SPG.US,D,20090320,000000,19.6767,20.9211,19.4851,20.1067,40599520.435806,0
+SPG.US,D,20090323,000000,20.8877,24.23,20.4243,23.9678,28955123.817748,0
+SPG.US,D,20090324,000000,23.3651,23.7333,21.3646,21.5772,23810985.962199,0
+SPG.US,D,20090325,000000,22.0482,22.3991,19.5851,21.4236,23557843.462812,0
+SPG.US,D,20090326,000000,21.8042,22.6795,20.6771,22.5432,23120425.531416,0
+SPG.US,D,20090327,000000,21.7365,21.9377,20.4901,20.6265,15221999.292044,0
+SPG.US,D,20090330,000000,19.8903,20.1067,18.6669,18.9187,18491851.570495,0
+SPG.US,D,20090331,000000,19.1904,21.5296,19.1609,21.233,26286793.161992,0
+SPG.US,D,20090401,000000,20.6627,20.8477,19.96,20.3814,16683483.068224,0
+SPG.US,D,20090402,000000,21.1472,23.0219,20.6771,22.6614,24467240.27632,0
+SPG.US,D,20090403,000000,22.237,25.3161,22.1627,25.3161,25845110.168496,0
+SPG.US,D,20090406,000000,24.4885,25.3934,23.9011,24.7135,18392895.20837,0
+SPG.US,D,20090407,000000,23.9125,24.1433,21.951,22.0064,19804215.478166,0
+SPG.US,D,20090408,000000,22.3915,22.8321,21.7602,22.6376,17013950.398896,0
+SPG.US,D,20090409,000000,23.6378,26.511,23.5445,26.3536,24378931.363296,0
+SPG.US,D,20090413,000000,25.8062,26.7407,24.8565,26.1429,17517173.194242,0
+SPG.US,D,20090414,000000,25.1578,25.8492,23.2927,23.6445,19886974.671832,0
+SPG.US,D,20090415,000000,24.0164,27.1021,23.6979,26.9714,25336910.243884,0
+SPG.US,D,20090416,000000,26.8809,30.4425,26.0331,28.9625,29242633.258384,0
+SPG.US,D,20090417,000000,28.9625,31.1567,28.3618,30.2451,27086441.443699,0
+SPG.US,D,20090420,000000,29.2647,29.4221,26.4737,26.6168,21693795.293194,0
+SPG.US,D,20090421,000000,25.8302,30.0343,25.4553,30.0343,25671330.124114,0
+SPG.US,D,20090422,000000,29.2934,30.1564,28.111,28.111,26992321.685064,0
+SPG.US,D,20090423,000000,28.5192,30,28.0366,29.6739,15237943.723851,0
+SPG.US,D,20090424,000000,29.2697,32.1951,28.6917,31.047,19187254.896968,0
+SPG.US,D,20090427,000000,29.8274,30.0343,27.1231,28.0366,19212221.293182,0
+SPG.US,D,20090428,000000,27.3854,29.7187,27.371,28.9149,14364378.885218,0
+SPG.US,D,20090429,000000,29.3535,31.0775,29.0093,30.4577,15909336.019631,0
+SPG.US,D,20090430,000000,30.8649,32.4325,30.6666,31.6278,18112024.037489,0
+SPG.US,D,20090501,000000,30.6609,31.2616,28.81,29.0923,16342225.665279,0
+SPG.US,D,20090504,000000,29.651,31.8375,29.651,31.8004,21307442.750012,0
+SPG.US,D,20090505,000000,31.4084,31.6458,30.4225,30.7199,13265977.003587,0
+SPG.US,D,20090506,000000,31.4942,33.7074,30.9783,33.6168,16846959.63704,0
+SPG.US,D,20090507,000000,32.3343,32.6089,30.9117,31.9072,44509043.938391,0
+SPG.US,D,20090508,000000,32.7033,33.1563,31.3789,33.0581,23906881.169598,0
+SPG.US,D,20090511,000000,32.053,33.0266,31.8624,31.8624,16471887.957642,0
+SPG.US,D,20090512,000000,32.3076,32.4278,30.1039,31.5142,12931268.730912,0
+SPG.US,D,20090513,000000,30.4139,30.6331,29.0608,29.4736,16321224.40302,0
+SPG.US,D,20090514,000000,29.4669,31.1137,28.5029,30.6799,15839593.287922,0
+SPG.US,D,20090515,000000,30.1039,30.5435,28.4657,28.7604,13653138.094317,0
+SPG.US,D,20090518,000000,29.1599,31.7221,29.1599,31.561,16726465.078358,0
+SPG.US,D,20090519,000000,31.2806,31.9414,30.5015,30.9488,11758875.83467,0
+SPG.US,D,20090520,000000,31.5781,32.5842,30.2803,30.6255,13895548.199918,0
+SPG.US,D,20090521,000000,30.0076,30.7848,29.5861,30.4035,9856235.5122931,0
+SPG.US,D,20090522,000000,30.3785,30.905,29.6605,29.6987,7529321.6618528,0
+SPG.US,D,20090526,000000,29.6891,31.7441,29.1475,31.457,14399294.296465,0
+SPG.US,D,20090527,000000,31.5313,31.6134,30.494,30.6284,13960191.104484,0
+SPG.US,D,20090528,000000,30.8201,31.8375,30.287,31.7441,10146441.160122,0
+SPG.US,D,20090529,000000,31.8805,32.7758,31.1089,32.7758,11947881.951493,0
+SPG.US,D,20090601,000000,33.2593,35.216,32.9475,34.5665,16622931.14159,0
+SPG.US,D,20090602,000000,34.3864,34.8946,33.1563,33.2479,11193977.955201,0
+SPG.US,D,20090603,000000,33.1115,33.5549,32.7482,33.0952,9202429.9122119,0
+SPG.US,D,20090604,000000,33.2907,34.2013,32.8359,33.4634,15439535.287013,0
+SPG.US,D,20090605,000000,34.0135,34.3578,32.7091,32.8007,10032187.413967,0
+SPG.US,D,20090608,000000,32.5499,33.4557,32.3467,33.0219,8769156.4424369,0
+SPG.US,D,20090609,000000,33.2669,33.2669,32.5107,32.7158,9227367.993531,0
+SPG.US,D,20090610,000000,33.0027,33.2288,31.3083,32.2418,10742955.241257,0
+SPG.US,D,20090611,000000,32.4077,32.8007,31.8728,31.9614,8459272.9915017,0
+SPG.US,D,20090612,000000,32.3048,33.3556,32.1331,33.1792,10658381.79693,0
+SPG.US,D,20090615,000000,32.8131,32.9646,31.5781,31.827,11122968.394129,0
+SPG.US,D,20090616,000000,32.0778,32.5031,31.0527,31.4742,10261855.816958,0
+SPG.US,D,20090617,000000,31.3359,31.5553,30.3624,30.8572,10877317.806137,0
+SPG.US,D,20090618,000000,30.8744,31.5496,30.5283,31.3932,7815489.8154393,0
+SPG.US,D,20090619,000000,32.034,32.5308,31.5781,32.4363,14234406.177715,0
+SPG.US,D,20090622,000000,31.6783,31.8004,30.0649,30.1077,11486947.97571,0
+SPG.US,D,20090623,000000,30.4482,31.0585,30.0649,30.6188,8963250.8507055,0
+SPG.US,D,20090624,000000,30.8858,31.6239,30.6331,31.005,8395013.9110631,0
+SPG.US,D,20090625,000000,30.741,31.5935,30.3901,31.5858,9807629.3251165,0
+SPG.US,D,20090626,000000,31.4341,32.0883,30.8276,31.827,12460694.057838,0
+SPG.US,D,20090629,000000,31.8318,32.3944,31.2243,31.519,9109349.415083,0
+SPG.US,D,20090630,000000,31.5076,32.0579,31.457,31.5266,7118054.1087474,0
+SPG.US,D,20090701,000000,31.7002,32.2352,31.4294,31.4742,6294137.8648958,0
+SPG.US,D,20090702,000000,30.9783,31.1872,29.5147,29.6195,10100362.339471,0
+SPG.US,D,20090706,000000,29.5737,30.7486,29.1724,30.6799,9656948.991299,0
+SPG.US,D,20090707,000000,30.5483,30.5483,29.0551,29.1532,8625599.9263823,0
+SPG.US,D,20090708,000000,29.4221,29.6138,28.2493,29.1599,10091198.800591,0
+SPG.US,D,20090709,000000,29.4221,29.6272,28.4486,28.4486,9175892.5636929,0
+SPG.US,D,20090710,000000,28.2035,28.5839,27.5836,28.3428,6978444.8987518,0
+SPG.US,D,20090713,000000,28.5878,29.877,28.0919,29.8445,10394502.708961,0
+SPG.US,D,20090714,000000,29.7587,30.8515,29.2697,30.4778,8469121.3313532,0
+SPG.US,D,20090715,000000,30.8992,31.4456,30.4139,31.0775,10040341.054937,0
+SPG.US,D,20090716,000000,30.9488,31.8728,30.4644,31.6163,7065116.7913837,0
+SPG.US,D,20090717,000000,31.3789,31.3789,30.3176,30.6255,8386921.0946821,0
+SPG.US,D,20090720,000000,30.8343,31.9414,30.7132,31.8375,7026353.7005595,0
+SPG.US,D,20090721,000000,32.2123,32.26,30.9488,31.7575,5334823.9894582,0
+SPG.US,D,20090722,000000,31.4084,32.444,31.1948,32.0044,5201973.649694,0
+SPG.US,D,20090723,000000,31.9119,33.677,31.8318,33.0876,9183264.9233091,0
+SPG.US,D,20090724,000000,32.7482,33.1439,32.034,32.8997,4344758.0409927,0
+SPG.US,D,20090727,000000,32.8502,33.8009,32.5736,33.7456,4623165.8160357,0
+SPG.US,D,20090728,000000,33.4852,33.7265,32.8569,33.449,5677001.1021317,0
+SPG.US,D,20090729,000000,33.1686,33.5339,32.6748,33.1563,5277446.4771278,0
+SPG.US,D,20090730,000000,33.5663,35.2837,33.4681,34.4064,7868239.4155383,0
+SPG.US,D,20090731,000000,33.8648,34.3187,33.2154,34.1556,6359607.1449072,0
+SPG.US,D,20090803,000000,34.8355,35.1054,34.2586,34.9404,6357654.4658738,0
+SPG.US,D,20090804,000000,34.4283,37.5026,34.0956,37.3348,14111391.593404,0
+SPG.US,D,20090805,000000,36.8695,38.8261,36.53,38.6116,12959478.755617,0
+SPG.US,D,20090806,000000,38.8624,40.6522,38.4418,38.5573,11144675.431354,0
+SPG.US,D,20090807,000000,39.118,41.3016,38.4801,40.8668,10341197.297966,0
+SPG.US,D,20090810,000000,40.7075,40.8172,39.0522,39.5375,7281527.5314636,0
+SPG.US,D,20090811,000000,39.1398,39.3087,38.009,38.2741,6586301.435257,0
+SPG.US,D,20090812,000000,38.0662,39.6587,38.0662,38.6784,6581290.7475974,0
+SPG.US,D,20090813,000000,38.7632,39.3029,37.9813,38.7575,5088504.3309921,0
+SPG.US,D,20090814,000000,38.5038,38.5915,37.5866,38.4286,4768597.4073384,0
+SPG.US,D,20090817,000000,37.311,37.311,35.5583,35.626,7809899.1967887,0
+SPG.US,D,20090818,000000,35.8463,36.9543,35.7119,36.3498,5839463.5782378,0
+SPG.US,D,20090819,000000,35.3551,36.0999,34.9614,35.7919,5730617.9769679,0
+SPG.US,D,20090820,000000,35.9455,37.4339,35.7996,37.4149,5738862.8548204,0
+SPG.US,D,20090821,000000,38.009,38.6545,37.5265,38.1349,6849489.4300568,0
+SPG.US,D,20090824,000000,38.1998,38.8938,37.4339,37.5799,5780573.8407912,0
+SPG.US,D,20090825,000000,37.9565,38.5992,37.6447,38.1148,4307210.3932403,0
+SPG.US,D,20090826,000000,38.0624,38.8938,37.721,38.83,4317496.0409097,0
+SPG.US,D,20090827,000000,38.6116,39.2296,37.8488,39.1495,4023768.8591421,0
+SPG.US,D,20090828,000000,39.4364,39.8055,38.9435,39.7025,4376179.1844949,0
+SPG.US,D,20090831,000000,39.1943,39.3774,38.2741,38.9978,5589991.5281635,0
+SPG.US,D,20090901,000000,38.727,39.2696,36.755,36.8829,9743797.0654977,0
+SPG.US,D,20090902,000000,36.5453,36.8581,36.0437,36.0913,5212440.7224295,0
+SPG.US,D,20090903,000000,36.7703,36.9076,35.7738,36.652,6629226.8155999,0
+SPG.US,D,20090904,000000,36.6998,37.5436,36.2058,37.4874,5180936.7316427,0
+SPG.US,D,20090908,000000,37.9813,39.549,37.6676,39.549,8423132.6988852,0
+SPG.US,D,20090909,000000,39.5003,40.5102,39.0712,40.4797,5218846.1808271,0
+SPG.US,D,20090910,000000,40.1898,41.4552,39.9695,41.3331,6158040.750541,0
+SPG.US,D,20090911,000000,41.5353,41.6259,40.699,41.2711,6220712.0994778,0
+SPG.US,D,20090914,000000,40.9707,42.4564,40.493,42.3687,4934093.7719748,0
+SPG.US,D,20090915,000000,42.6805,43.8104,41.3149,43.06,10455866.329243,0
+SPG.US,D,20090916,000000,43.3355,45.0463,43.2021,44.9661,8014238.3534344,0
+SPG.US,D,20090917,000000,44.8269,46.6167,43.9554,44.6554,9002223.6814904,0
+SPG.US,D,20090918,000000,44.7974,45.8148,44.1929,45.3399,6630924.6605812,0
+SPG.US,D,20090921,000000,44.6229,45.2074,43.8581,44.0021,7113629.6442778,0
+SPG.US,D,20090922,000000,44.4045,45.1502,43.9086,44.9976,9625575.0392879,0
+SPG.US,D,20090923,000000,45.0529,45.3581,42.895,42.895,7841535.3237506,0
+SPG.US,D,20090924,000000,42.9208,43.3003,41.0451,41.2483,9590981.578881,0
+SPG.US,D,20090925,000000,41.0508,42.2313,40.7638,41.7012,7895660.8179913,0
+SPG.US,D,20090928,000000,42.2094,44.0088,41.8156,43.9191,7003273.9152915,0
+SPG.US,D,20090929,000000,43.9306,44.3482,42.4678,42.4888,8414060.3968881,0
+SPG.US,D,20090930,000000,42.8149,43.286,41.5353,42.5556,7369413.8184674,0
+SPG.US,D,20091001,000000,42.0301,42.5632,40.4549,40.4997,10180567.949116,0
+SPG.US,D,20091002,000000,39.9047,41.7669,39.549,40.4748,7375828.7151633,0
+SPG.US,D,20091005,000000,40.5913,41.7546,40.5913,41.4398,5926764.6907514,0
+SPG.US,D,20091006,000000,41.89,42.5699,41.0813,41.8413,5040858.7528352,0
+SPG.US,D,20091007,000000,41.6106,41.9205,41.1357,41.725,3647063.3054494,0
+SPG.US,D,20091008,000000,41.9205,42.9064,41.9205,42.2218,5791857.8506734,0
+SPG.US,D,20091009,000000,42.0368,42.5957,41.4799,42.5422,4033567.9101028,0
+SPG.US,D,20091012,000000,42.6738,43.2087,42.0626,42.34,2763500.1628934,0
+SPG.US,D,20091013,000000,42.0626,42.3009,41.2483,41.2845,5348272.5157339,0
+SPG.US,D,20091014,000000,41.7088,43.3546,41.7088,43.1467,7388516.9340818,0
+SPG.US,D,20091015,000000,42.7845,43.0733,42.363,42.9446,4469163.2012418,0
+SPG.US,D,20091016,000000,42.4831,42.4831,41.2015,41.3512,5837780.4150536,0
+SPG.US,D,20091019,000000,41.5104,42.6805,41.5104,42.4029,4262073.3050125,0
+SPG.US,D,20091020,000000,42.279,42.2924,41.91,42.0006,5284147.66887,0
+SPG.US,D,20091021,000000,41.951,43.1286,41.725,41.8023,5839073.4619109,0
+SPG.US,D,20091022,000000,41.6688,42.9999,41.1433,42.9007,6159171.2489289,0
+SPG.US,D,20091023,000000,43.0657,43.0848,41.9205,42.198,5852984.4647998,0
+SPG.US,D,20091026,000000,42.279,43.3145,41.9892,42.1723,4671450.0523729,0
+SPG.US,D,20091027,000000,42.0139,42.2171,41.1119,41.2845,6179490.8563149,0
+SPG.US,D,20091028,000000,41.1004,41.7088,39.3516,39.4746,7899522.1306665,0
+SPG.US,D,20091029,000000,40.1202,41.9577,39.8493,41.789,9128467.2124946,0
+SPG.US,D,20091030,000000,41.4485,42.443,40.0209,41.6172,12438271.807347,0
+SPG.US,D,20091102,000000,41.8413,42.6566,40.5473,41.91,7352218.2877949,0
+SPG.US,D,20091103,000000,41.4198,42.6014,41.2711,42.363,5428353.3301028,0
+SPG.US,D,20091104,000000,42.7491,43.1839,41.252,41.4141,7244355.3182408,0
+SPG.US,D,20091105,000000,41.645,42.6014,41.5724,42.5107,5076288.0269852,0
+SPG.US,D,20091106,000000,42.0444,42.5422,41.4141,41.8156,3535543.5196815,0
+SPG.US,D,20091109,000000,42.3925,44.045,42.0301,43.9601,6240940.4699808,0
+SPG.US,D,20091110,000000,43.7532,43.7532,42.7748,43.2937,4392770.6640807,0
+SPG.US,D,20091111,000000,43.7532,44.7469,43.5367,44.538,4601323.4965356,0
+SPG.US,D,20091112,000000,44.2595,44.5322,43.7713,43.9554,4732135.1638823,0
+SPG.US,D,20091113,000000,43.9668,44.6496,43.8457,44.313,3883361.5885963,0
+SPG.US,D,20091116,000000,44.7344,45.6852,44.5628,45.1588,5081002.9813001,0
+SPG.US,D,20091117,000000,44.889,45.5135,44.2004,44.2462,5666632.6071779,0
+SPG.US,D,20091118,000000,44.3845,46.4938,44.3845,46.3298,8078107.3175462,0
+SPG.US,D,20091119,000000,46.0466,46.0513,44.764,45.3037,7999112.9561734,0
+SPG.US,D,20091120,000000,45.0701,45.2074,44.4733,44.477,4852124.2492604,0
+SPG.US,D,20091123,000000,45.3581,45.8825,45.0701,45.524,4904301.2592669,0
+SPG.US,D,20091124,000000,45.5546,45.5546,44.0956,44.2387,5552679.8378668,0
+SPG.US,D,20091125,000000,44.2996,44.764,44.1014,44.2681,3163369.3978383,0
+SPG.US,D,20091127,000000,43.1106,43.7027,42.6872,42.7424,2805090.5483869,0
+SPG.US,D,20091130,000000,42.9446,44.7544,42.6671,44.538,10251694.964565,0
+SPG.US,D,20091201,000000,44.9299,45.5096,44.3845,45.2551,5316339.6067277,0
+SPG.US,D,20091202,000000,45.275,46.3955,45.0463,46.0466,4778435.2601918,0
+SPG.US,D,20091203,000000,45.8825,47.0202,45.2551,45.4725,4961645.2132034,0
+SPG.US,D,20091204,000000,46.1438,47.0954,45.6108,46.4613,6409610.2002217,0
+SPG.US,D,20091207,000000,46.1019,46.6292,44.8566,45.2971,4910384.7668251,0
+SPG.US,D,20091208,000000,45.2102,46.3393,44.9815,45.7748,7054822.7541158,0
+SPG.US,D,20091209,000000,45.9111,46.4871,45.3972,46.0227,6789466.048123,0
+SPG.US,D,20091210,000000,46.0599,46.427,45.7748,46.3031,5927354.0600408,0
+SPG.US,D,20091211,000000,46.408,47.1068,46.1391,47.0468,5631742.3647268,0
+SPG.US,D,20091214,000000,47.3243,47.7935,46.5243,47.7191,5915885.4789934,0
+SPG.US,D,20091215,000000,47.2881,47.7239,47.0202,47.0907,3483066.5815314,0
+SPG.US,D,20091216,000000,47.2595,47.7305,46.8819,47.0907,4566291.6796111,0
+SPG.US,D,20091217,000000,46.8008,47.2156,46.408,47.0202,4725431.8747405,0
+SPG.US,D,20091218,000000,47.1125,47.7429,46.5862,47.6782,5903397.5617374,0
+SPG.US,D,20091221,000000,47.7305,48.768,47.7305,48.666,4277788.0715628,0
+SPG.US,D,20091222,000000,48.5487,49.117,48.3036,48.9453,4482456.5199468,0
+SPG.US,D,20091223,000000,48.9701,50.4701,48.7184,49.7483,4128134.4148528,0
+SPG.US,D,20091224,000000,49.9896,50.8315,49.8704,50.7171,1838595.1766973,0
+SPG.US,D,20091228,000000,50.8201,51.3769,50.5644,50.9002,4010318.2354667,0
+SPG.US,D,20091229,000000,51.0184,51.3769,50.2002,50.287,4238346.471966,0
+SPG.US,D,20091230,000000,50.1611,50.3308,49.4041,49.9381,4237934.3329434,0
+SPG.US,D,20091231,000000,50.0544,50.4301,48.8642,48.9139,4020468.6008616,0
+SPG.US,D,20100104,000000,49.3373,49.7445,48.0862,48.3752,5295363.5132648,0
+SPG.US,D,20100105,000000,48.4314,48.4495,47.3023,48.0461,6664571.1450657,0
+SPG.US,D,20100106,000000,48.1177,48.5544,47.3023,47.5045,5334943.5412357,0
+SPG.US,D,20100107,000000,47.5827,48.7184,46.6215,48.1254,6117861.9149826,0
+SPG.US,D,20100108,000000,47.966,47.9985,46.262,46.9715,6147685.8886846,0
+SPG.US,D,20100111,000000,47.1918,47.4988,46.6892,47.0135,4086293.3901063,0
+SPG.US,D,20100112,000000,46.7092,46.9581,45.8206,46.0876,7207924.5357787,0
+SPG.US,D,20100113,000000,46.0389,47.0135,46.0389,46.5528,6968121.4978896,0
+SPG.US,D,20100114,000000,46.3546,46.9237,45.9854,46.7627,4282218.8282312,0
+SPG.US,D,20100115,000000,46.4613,46.591,45.8282,45.9054,6001353.4642511,0
+SPG.US,D,20100119,000000,45.8282,47.0401,45.5392,46.9916,6635905.9846461,0
+SPG.US,D,20100120,000000,46.5243,46.8923,45.4314,45.9006,5455518.8498037,0
+SPG.US,D,20100121,000000,45.9217,46.2306,44.3168,44.4455,7377171.0509114,0
+SPG.US,D,20100122,000000,44.4522,44.7707,43.1467,43.2688,7615388.4546981,0
+SPG.US,D,20100125,000000,43.8324,44.519,43.0066,44.1929,5830929.2592396,0
+SPG.US,D,20100126,000000,43.8581,44.7277,43.6121,44.0155,4303939.4985542,0
+SPG.US,D,20100127,000000,44.0489,44.4168,43.3355,44.3788,6620906.4313615,0
+SPG.US,D,20100128,000000,44.6554,44.6554,43.5568,44.1833,4829069.6327878,0
+SPG.US,D,20100129,000000,44.3168,45.1445,43.7238,44.1337,6593423.1556201,0
+SPG.US,D,20100201,000000,44.3616,45.1026,44.3053,45.0987,4650479.2024091,0
+SPG.US,D,20100202,000000,45.2503,45.7576,44.5628,45.6489,5796107.1822757,0
+SPG.US,D,20100203,000000,45.4381,45.4381,44.3845,44.6229,4819444.6659944,0
+SPG.US,D,20100204,000000,44.4379,44.4379,42.5479,42.5699,8652913.3127556,0
+SPG.US,D,20100205,000000,43.0657,45.0397,42.9875,44.9661,12234452.805804,0
+SPG.US,D,20100208,000000,44.8813,44.9051,43.1915,43.3479,8200186.4616322,0
+SPG.US,D,20100209,000000,43.7837,44.0489,43.06,43.2688,8124662.2479079,0
+SPG.US,D,20100210,000000,43.2021,43.7437,42.3447,43.0733,5751509.1257467,0
+SPG.US,D,20100211,000000,42.608,43.7303,42.1484,43.6874,5968294.2516563,0
+SPG.US,D,20100212,000000,43.2516,44.232,42.9064,44.1337,6144921.5160035,0
+SPG.US,D,20100216,000000,44.7135,45.9359,44.559,45.8588,9257814.8949161,0
+SPG.US,D,20100217,000000,45.8749,46.9792,45.8424,46.4938,8016194.1785672,0
+SPG.US,D,20100218,000000,46.2687,47.6342,46.2687,47.3338,6592193.030751,0
+SPG.US,D,20100219,000000,47.1698,47.763,46.7684,47.6409,6140750.8368863,0
+SPG.US,D,20100222,000000,47.7572,48.5296,47.3643,48.2035,5628098.1329108,0
+SPG.US,D,20100223,000000,47.8478,48.1787,47.2881,47.7572,6325988.9753174,0
+SPG.US,D,20100224,000000,47.803,48.1444,47.2881,47.5226,8565037.5127499,0
+SPG.US,D,20100225,000000,47.1422,48.1444,46.7026,48.1254,5778382.0582027,0
+SPG.US,D,20100226,000000,48.1073,48.6192,47.6275,47.9889,6532932.0535744,0
+SPG.US,D,20100301,000000,48.3656,48.48,47.823,48.0575,3162099.4223766,0
+SPG.US,D,20100302,000000,48.2082,48.6326,47.6409,47.8164,3511860.7320268,0
+SPG.US,D,20100303,000000,47.7763,47.8478,47.2785,47.4817,2920696.068588,0
+SPG.US,D,20100304,000000,47.6896,47.8087,47.4502,47.5722,3660436.3253393,0
+SPG.US,D,20100305,000000,47.7763,48.9254,47.6342,48.6888,5102807.5476074,0
+SPG.US,D,20100308,000000,48.6812,49.1046,48.5239,48.9072,3609406.5929175,0
+SPG.US,D,20100309,000000,48.7413,49.8637,48.4371,49.5385,4859012.1095677,0
+SPG.US,D,20100310,000000,49.7387,49.9151,49.2324,49.5117,2983611.7645786,0
+SPG.US,D,20100311,000000,49.343,49.6271,49.057,49.6138,3312862.6034786,0
+SPG.US,D,20100312,000000,49.9209,50.8401,49.6825,50.3147,4271968.8363552,0
+SPG.US,D,20100315,000000,50.0706,50.6437,49.652,50.1888,3643560.6481068,0
+SPG.US,D,20100316,000000,50.2575,51.8756,50.0219,51.601,5103304.6313142,0
+SPG.US,D,20100317,000000,51.7355,52.5556,51.3989,52.5012,5699656.1639795,0
+SPG.US,D,20100318,000000,52.3962,52.7415,51.7765,51.8338,3919254.3880593,0
+SPG.US,D,20100319,000000,52.0263,52.4878,51.1452,51.2091,7287938.2333603,0
+SPG.US,D,20100322,000000,50.9116,52.1016,50.8134,52.0865,3680344.8424024,0
+SPG.US,D,20100323,000000,52.0798,52.2696,51.2768,51.7527,3055464.480292,0
+SPG.US,D,20100324,000000,51.5877,52.2572,51.4713,51.8013,3528092.5075801,0
+SPG.US,D,20100325,000000,52.2228,53.1019,52.177,52.4269,4985085.7512038,0
+SPG.US,D,20100326,000000,52.6671,52.9636,51.889,52.1093,3955004.5643491,0
+SPG.US,D,20100329,000000,52.2295,52.4344,51.7231,52.196,2830914.7810397,0
+SPG.US,D,20100330,000000,52.0521,52.4735,51.7947,52.2017,2620245.6723822,0
+SPG.US,D,20100331,000000,51.8556,52.0196,51.357,51.4284,3615125.1529442,0
+SPG.US,D,20100401,000000,51.6296,52.177,51.3503,51.7765,2892990.4684882,0
+SPG.US,D,20100405,000000,52.0922,52.8444,51.7231,52.8045,2415504.8637118,0
+SPG.US,D,20100406,000000,52.5833,53.8992,52.3153,53.7628,4241161.1822377,0
+SPG.US,D,20100407,000000,53.5578,53.7628,51.6249,51.8147,4815241.4771833,0
+SPG.US,D,20100408,000000,51.6668,52.196,51.5753,51.9367,6364056.778172,0
+SPG.US,D,20100409,000000,52.1016,52.8303,51.6296,52.7701,3317680.3303742,0
+SPG.US,D,20100412,000000,52.7415,52.8768,51.9567,52.1198,3071585.0936662,0
+SPG.US,D,20100413,000000,52.1159,54.2548,51.9786,54.0526,5520724.9061647,0
+SPG.US,D,20100414,000000,54.1328,54.5446,53.4452,53.9096,4061935.2397783,0
+SPG.US,D,20100415,000000,53.6303,53.9392,51.992,52.1198,5753382.1035951,0
+SPG.US,D,20100416,000000,52.0101,52.3029,50.2575,50.4301,8257683.52574,0
+SPG.US,D,20100419,000000,50.0925,51.4876,50.0495,50.8134,4469335.1880096,0
+SPG.US,D,20100420,000000,51.1872,51.9081,50.8315,51.8947,3935610.9588892,0
+SPG.US,D,20100421,000000,51.8528,53.4767,51.6992,53.3213,5086626.1096447,0
+SPG.US,D,20100422,000000,52.773,54.4446,52.5622,54.1814,3936856.8142554,0
+SPG.US,D,20100423,000000,54.374,55.2046,53.8295,54.9014,3833654.2666264,0
+SPG.US,D,20100426,000000,54.6896,56.078,54.6896,55.5287,0,0
+SPG.US,D,20100427,000000,55.1368,55.7386,53.5664,53.6236,4993744.8654784,0
+SPG.US,D,20100428,000000,54.1509,54.2472,53.2927,53.7161,3980243.6225117,0
+SPG.US,D,20100429,000000,54.3588,56.7931,54.2034,56.6501,5044454.7444602,0
+SPG.US,D,20100430,000000,56.1524,57.1784,54.2825,54.5647,5638374.342282,0
+SPG.US,D,20100503,000000,55.1177,57.3692,54.7735,56.8714,5139589.6445034,0
+SPG.US,D,20100504,000000,56.3212,56.3679,54.7259,55.2217,6064834.4094358,0
+SPG.US,D,20100505,000000,54.7859,55.6375,53.6474,54.2367,4532741.6755083,0
+SPG.US,D,20100506,000000,53.923,54.4293,48.3313,52.0301,8153166.9572575,0
+SPG.US,D,20100507,000000,52.2371,54.046,51.2768,52.5221,11250618.231569,0
+SPG.US,D,20100510,000000,54.415,55.545,54.088,55.3695,8425332.8710722,0
+SPG.US,D,20100511,000000,54.7392,56.1924,54.5037,55.545,5132954.5208488,0
+SPG.US,D,20100512,000000,55.6585,56.3917,54.9165,55.9712,4638517.7324542,0
+SPG.US,D,20100513,000000,55.8778,56.078,54.8813,54.9776,3444253.1531167,0
+SPG.US,D,20100514,000000,54.4198,54.6896,52.5365,53.142,4924543.2628674,0
+SPG.US,D,20100517,000000,53.328,54.3969,51.7079,53.1382,4737050.4198597,0
+SPG.US,D,20100518,000000,53.8228,54.1442,51.3159,51.5934,4461393.3844004,0
+SPG.US,D,20100519,000000,51.2005,52.4584,49.7483,51.0527,4808138.6334165,0
+SPG.US,D,20100520,000000,50.0162,51.2435,49.5605,49.7035,7786657.9117509,0
+SPG.US,D,20100521,000000,48.8977,51.6467,48.5105,51.5143,8049975.9453264,0
+SPG.US,D,20100524,000000,51.704,51.7612,49.9515,50.1097,3938633.3117219,0
+SPG.US,D,20100525,000000,49.4165,50.802,48.1958,50.6675,6000562.7445996,0
+SPG.US,D,20100526,000000,51.3769,51.9138,49.8836,50.2517,4366159.9065755,0
+SPG.US,D,20100527,000000,51.3617,53.1143,50.9564,52.9751,5467440.4691661,0
+SPG.US,D,20100528,000000,53.0067,53.1992,51.8699,52.1198,3983674.9682676,0
+SPG.US,D,20100601,000000,51.5934,52.9579,51.3913,51.9853,4994576.4844223,0
+SPG.US,D,20100602,000000,52.3228,53.1992,51.5467,53.0781,4355224.0650282,0
+SPG.US,D,20100603,000000,52.9751,53.3002,52.2572,52.7959,3306465.5346792,0
+SPG.US,D,20100604,000000,51.807,52.3362,49.7387,49.9572,5416848.0445623,0
+SPG.US,D,20100607,000000,50.2632,51.0184,49.5957,49.6319,4232415.0258793,0
+SPG.US,D,20100608,000000,50.0219,50.637,48.8414,50.3682,6358581.5164997,0
+SPG.US,D,20100609,000000,50.8258,52.0301,50.146,50.3786,4295416.715254,0
+SPG.US,D,20100610,000000,51.2291,52.7701,50.9393,52.6061,4876118.5007567,0
+SPG.US,D,20100611,000000,51.9081,53.5711,51.8462,53.3776,3983999.0165068,0
+SPG.US,D,20100614,000000,53.7971,54.5322,53.4862,54.19,5252168.6170725,0
+SPG.US,D,20100615,000000,54.272,55.4487,53.9173,55.4487,4292089.1907786,0
+SPG.US,D,20100616,000000,55.0986,55.4124,54.4865,54.8327,4095129.7346476,0
+SPG.US,D,20100617,000000,54.9613,55.1177,54.19,54.5476,4463282.0927458,0
+SPG.US,D,20100618,000000,54.7392,55.1626,54.272,54.8069,4433292.4244749,0
+SPG.US,D,20100621,000000,55.5126,55.8531,54.2787,54.4723,3448938.7438372,0
+SPG.US,D,20100622,000000,54.6743,54.7507,52.4163,52.4641,5321539.0603517,0
+SPG.US,D,20100623,000000,52.4477,53.4242,51.8604,52.8045,3698401.3556133,0
+SPG.US,D,20100624,000000,52.3668,52.6308,51.3617,51.4713,4126226.8299107,0
+SPG.US,D,20100625,000000,52.035,53.2803,51.581,53.0332,7665159.7473561,0
+SPG.US,D,20100628,000000,53.1935,53.3213,51.9443,52.0865,2768167.9257172,0
+SPG.US,D,20100629,000000,51.3226,51.889,49.7912,50.1517,6876215.5445402,0
+SPG.US,D,20100630,000000,50.1611,51.1672,49.3373,49.5003,5193909.1482078,0
+SPG.US,D,20100701,000000,49.6014,49.9695,48.3466,49.6825,4513835.715457,0
+SPG.US,D,20100702,000000,49.9572,50.3308,48.2388,48.4752,3950248.7107417,0
+SPG.US,D,20100706,000000,49.466,49.7711,46.8752,47.3701,5869270.7727429,0
+SPG.US,D,20100707,000000,47.6896,49.8522,47.3701,49.7978,6012896.5029845,0
+SPG.US,D,20100708,000000,50.412,50.5312,49.1647,50.0868,3623125.6837425,0
+SPG.US,D,20100709,000000,50.1784,50.7171,49.7711,50.6675,2945765.2373825,0
+SPG.US,D,20100712,000000,50.6199,51.0365,49.836,50.8554,2491336.3464783,0
+SPG.US,D,20100713,000000,51.6125,52.402,51.3379,52.1455,5276912.688928,0
+SPG.US,D,20100714,000000,51.7355,52.3962,51.3445,51.8395,3663544.6715559,0
+SPG.US,D,20100715,000000,51.747,52.1512,50.7133,52.035,3907508.950264,0
+SPG.US,D,20100716,000000,51.8223,51.8223,50.0868,50.4053,6074097.5747971,0
+SPG.US,D,20100719,000000,50.6274,51.3159,49.8179,51.0966,3767913.3733659,0
+SPG.US,D,20100720,000000,50.287,51.8271,50.0754,51.7231,4608069.7823693,0
+SPG.US,D,20100721,000000,52.3773,52.3773,50.166,50.4854,4661583.8846248,0
+SPG.US,D,20100722,000000,51.3312,53.2669,51.193,52.9179,5675151.1956791,0
+SPG.US,D,20100723,000000,52.7091,53.6236,52.0101,53.5177,4471835.2883403,0
+SPG.US,D,20100726,000000,53.3403,54.7077,52.9093,54.5971,3947053.3224414,0
+SPG.US,D,20100727,000000,54.7077,55.1693,53.8067,54.7259,4004398.3250778,0
+SPG.US,D,20100728,000000,54.5647,55.3819,54.1442,54.6343,4394569.1842432,0
+SPG.US,D,20100729,000000,54.9471,55.3447,53.6894,53.8992,3669321.9587714,0
+SPG.US,D,20100730,000000,53.6703,54.9051,53.142,54.6896,4262063.8667143,0
+SPG.US,D,20100802,000000,55.7566,57.4893,55.4725,57.332,6620882.3112661,0
+SPG.US,D,20100803,000000,57.332,57.3977,56.6454,57.106,4226005.3726824,0
+SPG.US,D,20100804,000000,57.1393,57.9202,56.7598,57.8936,4438439.4431088,0
+SPG.US,D,20100805,000000,57.3796,57.8879,56.9695,57.0849,4058173.5535843,0
+SPG.US,D,20100806,000000,56.5157,57.0926,56.1247,56.9086,3983215.6377538,0
+SPG.US,D,20100809,000000,57.3424,57.5827,56.9028,57.4167,3609736.9333555,0
+SPG.US,D,20100810,000000,56.7474,57.3558,56.056,56.7426,4145779.8377406,0
+SPG.US,D,20100811,000000,55.6937,56.3155,55.1434,55.5574,4215868.6403852,0
+SPG.US,D,20100812,000000,54.866,55.8491,54.6638,54.9395,4052058.585032,0
+SPG.US,D,20100813,000000,54.2901,55.4544,54.2901,54.7153,3177890.7440127,0
+SPG.US,D,20100816,000000,54.4865,55.3199,54.1404,54.8012,2402946.6835689,0
+SPG.US,D,20100817,000000,55.3275,56.6759,54.9471,56.2163,3648371.0341039,0
+SPG.US,D,20100818,000000,56.3441,56.6454,55.7862,56.3069,2846864.456346,0
+SPG.US,D,20100819,000000,56.1095,56.161,54.6028,54.7936,4378396.1358788,0
+SPG.US,D,20100820,000000,54.5533,54.9051,54.2252,54.5389,3628589.4097169,0
+SPG.US,D,20100823,000000,54.7792,55.0205,53.9392,53.9601,2514612.2386095,0
+SPG.US,D,20100824,000000,53.2803,54.5322,53.0962,54.0927,4259215.598049,0
+SPG.US,D,20100825,000000,53.5635,55.0912,53.5635,54.8193,3741487.1870261,0
+SPG.US,D,20100826,000000,55.1302,55.4544,54.2367,54.4904,3429070.0773665,0
+SPG.US,D,20100827,000000,54.7735,55.545,53.8733,55.4849,4595371.0764528,0
+SPG.US,D,20100830,000000,55.1302,55.9388,54.99,55.0262,2790403.5076437,0
+SPG.US,D,20100831,000000,54.8957,55.6527,54.4178,55.443,4167945.1567803,0
+SPG.US,D,20100901,000000,56.4356,57.4893,56.1524,57.3501,5507028.8867354,0
+SPG.US,D,20100902,000000,57.4893,58.5334,57.332,58.4543,4398331.9191369,0
+SPG.US,D,20100903,000000,59.159,59.4584,58.7336,59.1389,3660506.5882261,0
+SPG.US,D,20100907,000000,58.4476,58.7175,57.8879,57.9432,3572654.9083158,0
+SPG.US,D,20100908,000000,58.1462,58.5438,57.8125,58.1769,2506860.2496644,0
+SPG.US,D,20100909,000000,59.1075,59.1075,57.5637,57.7535,2187783.8962549,0
+SPG.US,D,20100910,000000,58.0032,58.3065,57.4712,58.1434,1945656.9396019,0
+SPG.US,D,20100913,000000,58.1224,58.7079,57.8879,58.2207,3588895.0734676,0
+SPG.US,D,20100914,000000,57.9489,58.3923,57.6065,57.8259,3016379.4386282,0
+SPG.US,D,20100915,000000,57.6676,58.7651,57.4501,58.4896,3429877.576215,0
+SPG.US,D,20100916,000000,58.4229,58.501,57.7363,57.9824,2319231.0756823,0
+SPG.US,D,20100917,000000,58.336,58.4896,57.6276,58.4295,2864097.7402113,0
+SPG.US,D,20100920,000000,58.7766,59.7521,58.6125,59.6043,4035750.2543931,0
+SPG.US,D,20100921,000000,59.857,60.3127,58.9549,59.0169,3653539.0267338,0
+SPG.US,D,20100922,000000,58.9739,59.2505,58.2016,58.4152,2848230.9121895,0
+SPG.US,D,20100923,000000,58.0242,58.0853,56.8275,56.8714,3531917.1157622,0
+SPG.US,D,20100924,000000,57.5141,58.4829,57.4664,58.3771,4132657.4571038,0
+SPG.US,D,20100927,000000,58.3923,58.3923,57.3939,57.5208,2420086.6331519,0
+SPG.US,D,20100928,000000,57.5637,57.7287,56.6073,57.5426,3520600.5961863,0
+SPG.US,D,20100929,000000,57.3128,57.4501,56.8409,57.0334,2147630.2294916,0
+SPG.US,D,20100930,000000,57.5751,58.1033,56.5843,56.8486,4735184.7829098,0
+SPG.US,D,20101001,000000,57.0926,57.4167,56.4747,57.3692,3696510.5498681,0
+SPG.US,D,20101004,000000,57.2585,57.8879,57.2461,57.8125,3173760.9641879,0
+SPG.US,D,20101005,000000,58.0548,58.8109,57.8077,58.6125,4528674.8176716,0
+SPG.US,D,20101006,000000,58.2988,58.6545,58.0548,58.5144,2302858.7743554,0
+SPG.US,D,20101007,000000,58.746,59.0473,58.2931,58.6488,1758133.6842998,0
+SPG.US,D,20101008,000000,58.645,58.9682,58.1157,58.5745,2322083.5391469,0
+SPG.US,D,20101011,000000,58.6488,58.9682,58.4409,58.6784,1934428.5108094,0
+SPG.US,D,20101012,000000,58.3923,59.4584,58.1769,59.1142,3102210.2740178,0
+SPG.US,D,20101013,000000,59.5919,60.1278,59.1876,59.5423,2914302.145888,0
+SPG.US,D,20101014,000000,59.4517,59.9533,58.9425,59.2983,2513722.9411763,0
+SPG.US,D,20101015,000000,59.9933,60.1278,59.3124,59.7521,3257140.9881375,0
+SPG.US,D,20101018,000000,59.8503,60.2661,59.4393,60.2059,3247279.0151885,0
+SPG.US,D,20101019,000000,59.6301,59.999,58.7699,58.9187,4801417.516378,0
+SPG.US,D,20101020,000000,59.0588,60.6647,59.0588,60.1926,5104792.7363348,0
+SPG.US,D,20101021,000000,60.3642,60.965,59.6863,60.0545,2963730.5137103,0
+SPG.US,D,20101022,000000,60.1402,60.495,59.6177,59.8828,2453965.9289927,0
+SPG.US,D,20101025,000000,60.4081,60.4328,59.7521,60.0095,2492109.2382332,0
+SPG.US,D,20101026,000000,59.7207,59.8846,59.1275,59.5633,2223149.1997168,0
+SPG.US,D,20101027,000000,59.2133,59.6244,58.8242,59.3258,3032411.9612189,0
+SPG.US,D,20101028,000000,59.7416,59.9533,58.399,59.0894,2924180.8980338,0
+SPG.US,D,20101029,000000,59.0712,59.445,58.8605,58.8605,3650757.8748559,0
+SPG.US,D,20101101,000000,59.4584,60.6704,59.0588,60.4482,3894300.5762431,0
+SPG.US,D,20101102,000000,60.9803,61.7374,60.6417,61.6468,4136118.1664542,0
+SPG.US,D,20101103,000000,61.6468,62.0768,61.1823,61.8366,3103365.9412009,0
+SPG.US,D,20101104,000000,62.0559,63.718,61.6773,63.6484,5845127.6058747,0
+SPG.US,D,20101105,000000,63.8143,64.9432,63.2869,64.8337,5816622.8965248,0
+SPG.US,D,20101108,000000,65.2522,65.2808,64.416,65.1273,4479269.521245,0
+SPG.US,D,20101109,000000,65.2265,65.3066,61.5867,62.0206,8027712.0485053,0
+SPG.US,D,20101110,000000,62.2647,63.2211,62.1007,63.2211,3836834.9731294,0
+SPG.US,D,20101111,000000,62.8531,63.1487,61.8499,62.1922,3583236.2893297,0
+SPG.US,D,20101112,000000,61.355,62.0292,60.965,61.5419,3322904.9527937,0
+SPG.US,D,20101115,000000,62.034,62.4192,61.0833,61.1281,3122413.4757257,0
+SPG.US,D,20101116,000000,60.8448,61.1157,58.5401,58.933,6374910.8211348,0
+SPG.US,D,20101117,000000,59.0359,59.6368,58.87,59.4202,3055357.5129121,0
+SPG.US,D,20101118,000000,60.3176,60.6036,59.8389,60.0401,3073687.7367715,0
+SPG.US,D,20101119,000000,59.857,60.3127,59.2304,60.1745,2695441.6430679,0
+SPG.US,D,20101122,000000,59.9313,60.7152,59.8456,60.4271,2478997.3445943,0
+SPG.US,D,20101123,000000,59.5919,59.96,59.4584,59.8055,2291970.1242991,0
+SPG.US,D,20101124,000000,60.2995,61.4838,60.2718,61.4599,2832627.3078183,0
+SPG.US,D,20101126,000000,60.9412,60.9412,60.1345,60.5884,1836387.6636116,0
+SPG.US,D,20101129,000000,60.1507,60.6293,59.569,60.5187,2604005.5072304,0
+SPG.US,D,20101130,000000,59.5719,61.1042,59.547,60.3796,4555848.7269711,0
+SPG.US,D,20101201,000000,61.4342,61.4342,60.4873,61.1977,2757134.5550883,0
+SPG.US,D,20101202,000000,61.3922,62.547,61.193,62.4802,3255075.0495251,0
+SPG.US,D,20101203,000000,62.0502,62.689,61.911,62.5718,2158520.9769474,0
+SPG.US,D,20101206,000000,62.2647,62.6519,61.6649,62.4592,2203210.2703594,0
+SPG.US,D,20101207,000000,63.1544,63.2478,62.136,62.2171,3680110.9823464,0
+SPG.US,D,20101208,000000,62.2828,62.629,60.7028,61.193,3095249.0047244,0
+SPG.US,D,20101209,000000,61.48,61.6335,60.2851,60.3328,3604092.8310149,0
+SPG.US,D,20101210,000000,60.5884,61.0403,60.3957,60.6551,2320380.4506666,0
+SPG.US,D,20101213,000000,60.7943,61.046,60.4644,60.6417,2226193.5752454,0
+SPG.US,D,20101214,000000,60.5674,61.48,59.7969,59.8704,2880224.6457844,0
+SPG.US,D,20101215,000000,59.6301,59.7207,58.356,58.4018,4382952.7365235,0
+SPG.US,D,20101216,000000,58.4409,58.8147,57.804,58.0548,4026375.9268527,0
+SPG.US,D,20101217,000000,58.0709,58.6545,57.8879,58.4963,4436175.3002337,0
+SPG.US,D,20101220,000000,58.4963,59.4955,58.4543,59.3935,3172430.1641376,0
+SPG.US,D,20101221,000000,59.8389,60.5368,59.2428,60.4482,2758359.4364583,0
+SPG.US,D,20101222,000000,60.3843,61.2959,60.2126,60.4644,2994619.9664124,0
+SPG.US,D,20101223,000000,60.348,60.5674,59.898,59.9371,1962156.1336051,0
+SPG.US,D,20101227,000000,59.7492,61.0069,59.6368,60.9861,1712612.7719441,0
+SPG.US,D,20101228,000000,61.0146,61.2482,60.5007,60.659,1583940.4521957,0
+SPG.US,D,20101229,000000,61.0918,61.5248,60.4853,61.4552,2121169.4360583,0
+SPG.US,D,20101230,000000,61.19,61.4704,61.0146,61.0918,1771742.6616454,0
+SPG.US,D,20101231,000000,61.0442,61.4743,60.8505,60.9898,1990574.8495708,0
+SPG.US,D,20110103,000000,61.4256,61.9472,61.3597,61.8661,3758038.8160194,0
+SPG.US,D,20110104,000000,61.8585,61.911,59.7492,60.0334,4042719.9132851,0
+SPG.US,D,20110105,000000,59.8846,60.5121,59.8846,60.2269,3190435.291058,0
+SPG.US,D,20110106,000000,60.348,60.3766,58.4095,58.4476,3889954.7642588,0
+SPG.US,D,20110107,000000,58.7766,59.5633,58.7699,59.425,3789026.846503,0
+SPG.US,D,20110110,000000,59.1694,60.4214,59.159,59.7912,4268043.5529919,0
+SPG.US,D,20110111,000000,60.1507,60.6293,59.6491,59.8055,3899940.4837845,0
+SPG.US,D,20110112,000000,60.2661,60.5187,59.5509,59.8904,2902677.30857,0
+SPG.US,D,20110113,000000,59.8904,60.2366,59.4708,60.165,1739715.3696569,0
+SPG.US,D,20110114,000000,60.1345,60.659,59.7711,60.6494,2087348.8674065,0
+SPG.US,D,20110118,000000,60.5979,61.17,60.1507,61.17,2262059.1085134,0
+SPG.US,D,20110119,000000,61.2405,61.2739,60.1851,60.5187,2766545.5871217,0
+SPG.US,D,20110120,000000,60.5007,61.2482,60.3843,60.5473,2186694.2971594,0
+SPG.US,D,20110121,000000,60.8057,61.0146,60.4014,61.0069,2339138.5440458,0
+SPG.US,D,20110124,000000,61.2348,61.3264,60.5082,61.1405,2382550.5210973,0
+SPG.US,D,20110125,000000,61.0403,61.6898,60.7095,61.6392,2890560.6310443,0
+SPG.US,D,20110126,000000,61.7374,62.0292,61.09,61.7317,2349282.6172417,0
+SPG.US,D,20110127,000000,61.9834,62.2542,61.2959,62.1226,2554927.4051424,0
+SPG.US,D,20110128,000000,62.2714,62.5899,61.0213,61.2796,2737374.9533971,0
+SPG.US,D,20110131,000000,61.3445,62.3038,61.3445,62.1837,2181916.4208562,0
+SPG.US,D,20110201,000000,62.5431,62.9932,61.7718,62.8131,2712059.3401488,0
+SPG.US,D,20110202,000000,62.7301,63.4328,62.4259,63.0562,2722930.1623083,0
+SPG.US,D,20110203,000000,62.9026,64.3206,62.9026,64.1776,3481949.7162411,0
+SPG.US,D,20110204,000000,63.8972,64.3625,63.0696,63.4252,3955607.5667359,0
+SPG.US,D,20110207,000000,63.5835,64.4226,63.5101,64.3778,4480263.6886583,0
+SPG.US,D,20110208,000000,64.5332,65.1816,64.2158,65.1397,2677930.4537548,0
+SPG.US,D,20110209,000000,64.8765,65.5317,64.7421,65.133,2055570.1172712,0
+SPG.US,D,20110210,000000,64.5647,65.4648,64.375,65.2265,2832343.1101717,0
+SPG.US,D,20110211,000000,65.1607,65.8625,64.8565,65.6871,2036605.4300309,0
+SPG.US,D,20110214,000000,65.8625,65.956,64.9795,65.605,1952844.7280527,0
+SPG.US,D,20110215,000000,65.2522,66.0961,65.0539,65.4992,1447552.8479956,0
+SPG.US,D,20110216,000000,65.8692,66.4394,65.6479,66.0847,2084462.8455481,0
+SPG.US,D,20110217,000000,65.9207,66.3775,65.7834,66.2812,1375252.3374664,0
+SPG.US,D,20110218,000000,66.5138,66.5138,65.6814,66.1657,2295402.5187549,0
+SPG.US,D,20110222,000000,65.5116,66.5605,65.5059,66.1276,2914090.3085278,0
+SPG.US,D,20110223,000000,65.956,66.5138,64.8613,65.5735,3218131.4528595,0
+SPG.US,D,20110224,000000,65.5659,65.5659,63.9039,64.7535,2537758.091965,0
+SPG.US,D,20110225,000000,65.0825,65.6365,64.8032,65.5735,3445430.8429956,0
+SPG.US,D,20110228,000000,65.8912,67.5998,65.7566,67.4531,3376518.6815304,0
+SPG.US,D,20110301,000000,67.6276,67.7286,65.5735,65.6127,3618415.9729265,0
+SPG.US,D,20110302,000000,65.6203,66.0656,64.5208,64.6248,3029447.2868754,0
+SPG.US,D,20110303,000000,65.3857,65.9207,65.3533,65.8205,2182315.9754811,0
+SPG.US,D,20110304,000000,65.626,66.0541,64.9004,65.3723,1785534.1127568,0
+SPG.US,D,20110307,000000,65.6757,65.8949,64.5208,64.9432,1583406.6639959,0
+SPG.US,D,20110308,000000,65.1816,66.1399,65.0596,65.7281,1895917.107938,0
+SPG.US,D,20110309,000000,65.5116,66.0656,64.9995,65.2932,1890413.531371,0
+SPG.US,D,20110310,000000,64.7173,65.1741,64.477,64.6,2167979.2004722,0
+SPG.US,D,20110311,000000,64.6458,65.605,64.3625,65.5059,1888453.511439,0
+SPG.US,D,20110314,000000,65.0185,65.422,64.5827,64.7487,2284536.9400944,0
+SPG.US,D,20110315,000000,62.9274,64.8851,62.9274,64.2882,2979672.848118,0
+SPG.US,D,20110316,000000,64.1223,64.2529,62.6338,63.08,2906296.3715907,0
+SPG.US,D,20110317,000000,63.9888,64.1079,62.7158,63.2812,3093164.1895157,0
+SPG.US,D,20110318,000000,64.1041,64.3989,63.4366,63.6769,3748295.3461482,0
+SPG.US,D,20110321,000000,64.477,65.031,64.2081,65.0128,784850.07878432,0
+SPG.US,D,20110322,000000,64.4598,64.6458,63.9439,64.3073,2592458.2736979,0
+SPG.US,D,20110323,000000,64.1546,64.1776,62.935,63.0619,2567105.9559565,0
+SPG.US,D,20110324,000000,63.3604,63.7809,62.7435,63.5529,2201370.8509046,0
+SPG.US,D,20110325,000000,63.5892,64.3778,63.387,64.1422,1755457.4024022,0
+SPG.US,D,20110328,000000,64.2158,64.8032,64.1776,64.4484,2098376.9945365,0
+SPG.US,D,20110329,000000,64.497,65.0061,63.6484,64.9328,2108661.593506,0
+SPG.US,D,20110330,000000,65.1741,65.4715,64.8337,65.3934,2868098.5299604,0
+SPG.US,D,20110331,000000,65.1187,66.059,65.1187,65.6861,2379919.3332911,0
+SPG.US,D,20110401,000000,65.9016,66.2267,65.3609,65.6556,2348909.2801117,0
+SPG.US,D,20110404,000000,65.7834,66.1276,65.3934,65.5621,1787945.0736042,0
+SPG.US,D,20110405,000000,65.4334,66.1048,65.319,65.6842,1833831.9821913,0
+SPG.US,D,20110406,000000,65.8396,65.8739,65.3609,65.7834,1215935.9607699,0
+SPG.US,D,20110407,000000,65.5116,65.6718,64.0946,65.1989,5451578.8846434,0
+SPG.US,D,20110408,000000,65.5926,65.7128,64.4655,64.7601,2441932.0987515,0
+SPG.US,D,20110411,000000,64.7601,65.3257,64.4484,64.824,2183175.9093198,0
+SPG.US,D,20110412,000000,64.5265,64.8651,64.0755,64.2128,2165140.3701051,0
+SPG.US,D,20110413,000000,64.3625,64.7325,64.2205,64.3922,1658997.9945075,0
+SPG.US,D,20110414,000000,64.1661,66.0599,64.0049,65.8625,2801534.4073544,0
+SPG.US,D,20110415,000000,65.956,66.9142,65.813,66.6444,2867823.7706119,0
+SPG.US,D,20110418,000000,66.3116,66.4232,65.7891,66.2325,1967867.352733,0
+SPG.US,D,20110419,000000,66.243,66.6816,65.9063,66.4289,1963651.5795243,0
+SPG.US,D,20110420,000000,67.2098,67.2098,66.2859,67.1956,2058191.8667791,0
+SPG.US,D,20110421,000000,67.4311,67.8087,66.8208,67.72,2019909.0804648,0
+SPG.US,D,20110425,000000,67.7286,68.8719,67.29,68.4867,1976510.7365106,0
+SPG.US,D,20110426,000000,68.686,69.0179,68.132,68.664,2122389.0739294,0
+SPG.US,D,20110427,000000,68.9358,69.7216,68.5611,69.5557,2396754.1112313,0
+SPG.US,D,20110428,000000,69.5195,70.945,69.5195,70.4644,3132814.4803734,0
+SPG.US,D,20110429,000000,70.6771,71.0003,69.2772,70.2117,2284418.4370167,0
+SPG.US,D,20110502,000000,70.882,71.1214,70.0667,70.8887,2102786.7772087,0
+SPG.US,D,20110503,000000,71.108,71.8443,70.1354,71.148,3626713.2857691,0
+SPG.US,D,20110504,000000,70.9936,71.356,70.5683,70.8525,2925121.5817572,0
+SPG.US,D,20110505,000000,70.4777,71.1729,70.185,70.6399,2137585.782777,0
+SPG.US,D,20110506,000000,71.3932,71.3932,70.0983,70.4368,2579449.1526396,0
+SPG.US,D,20110509,000000,70.515,71.2358,70.247,70.9507,1451371.1639788,0
+SPG.US,D,20110510,000000,71.193,71.9997,71.0242,71.9663,2222706.6483999,0
+SPG.US,D,20110511,000000,71.7355,72.013,71.4571,71.5343,2894131.453874,0
+SPG.US,D,20110512,000000,71.1863,71.7203,70.7343,71.683,2441279.8074739,0
+SPG.US,D,20110513,000000,72.013,72.0292,71.1214,71.1423,2497924.2786418,0
+SPG.US,D,20110516,000000,71.148,72.075,70.945,71.4905,1543273.9712289,0
+SPG.US,D,20110517,000000,71.336,71.4276,70.7467,71.3283,2208463.2076734,0
+SPG.US,D,20110518,000000,71.3159,72.0292,70.8162,71.9997,1892484.7134823,0
+SPG.US,D,20110519,000000,72.2885,72.3544,71.3283,71.7412,2271458.6048493,0
+SPG.US,D,20110520,000000,71.6058,71.7975,70.6017,70.6017,3786638.9570511,0
+SPG.US,D,20110523,000000,69.8246,70.2613,69.5413,69.7435,3036132.7481205,0
+SPG.US,D,20110524,000000,69.8771,70.8305,69.7997,70.3462,2186567.4044832,0
+SPG.US,D,20110525,000000,70.2117,70.9726,69.7626,70.6551,2245332.3466531,0
+SPG.US,D,20110526,000000,70.3843,71.6325,70.0363,71.4065,2163571.5151995,0
+SPG.US,D,20110527,000000,71.7059,71.8995,71.148,71.7489,1751428.2977584,0
+SPG.US,D,20110531,000000,72.3372,72.8893,71.9663,72.8674,3946792.1961906,0
+SPG.US,D,20110601,000000,72.7377,72.8168,70.8993,71.108,4026610.8356087,0
+SPG.US,D,20110602,000000,71.0938,71.7546,70.6199,70.6274,2659526.8209091,0
+SPG.US,D,20110603,000000,69.7931,71.6563,69.7931,71.1863,2518501.8661795,0
+SPG.US,D,20110606,000000,71.0851,71.3207,70.2947,70.2947,2100417.7643534,0
+SPG.US,D,20110607,000000,70.5855,71.8193,70.3233,70.9726,2598639.3103376,0
+SPG.US,D,20110608,000000,70.718,71.4571,70.6551,70.8935,2480802.1569555,0
+SPG.US,D,20110609,000000,71.0938,71.2291,69.8475,70.105,3052066.6929298,0
+SPG.US,D,20110610,000000,69.7779,70.081,68.3427,68.4372,4041130.0843834,0
+SPG.US,D,20110613,000000,68.5001,69.3659,67.9537,68.8939,2673687.4143513,0
+SPG.US,D,20110614,000000,69.7149,70.0667,69.1303,69.9809,3255374.9776689,0
+SPG.US,D,20110615,000000,69.4298,69.6186,68.0834,68.7403,3032417.2047178,0
+SPG.US,D,20110616,000000,68.5763,69.6997,68.4132,69.4584,3566397.3165902,0
+SPG.US,D,20110617,000000,70.1354,70.4987,69.6433,70.3604,4083045.5668159,0
+SPG.US,D,20110620,000000,70.021,71.2291,69.9236,71.0089,1926338.8405278,0
+SPG.US,D,20110621,000000,71.44,71.5124,70.492,70.9507,2311687.7779981,0
+SPG.US,D,20110622,000000,70.6484,71.356,70.4529,70.4987,2010681.5708969,0
+SPG.US,D,20110623,000000,69.5814,69.631,68.0633,69.1103,3872658.5584054,0
+SPG.US,D,20110624,000000,69.1103,69.7492,68.8024,69.3936,3312043.5689323,0
+SPG.US,D,20110627,000000,69.6386,70.3462,69.3545,70.2117,1870031.0019968,0
+SPG.US,D,20110628,000000,70.4206,70.5683,69.8074,70.3843,2553830.4651481,0
+SPG.US,D,20110629,000000,70.718,71.5619,70.3928,71.44,2046162.2313372,0
+SPG.US,D,20110630,000000,71.5047,71.9482,70.9144,71.7355,2923961.7197749,0
+SPG.US,D,20110701,000000,71.5686,73.2574,71.5266,73.182,2508503.562256,0
+SPG.US,D,20110705,000000,73.1753,73.7494,72.7653,73.5921,2518601.4926607,0
+SPG.US,D,20110706,000000,73.2392,74.2977,73.0648,74.1872,2636095.7212071,0
+SPG.US,D,20110707,000000,74.7364,75.1025,74.2881,75.0185,2571571.3197183,0
+SPG.US,D,20110708,000000,74.2367,74.9176,73.7809,74.7897,1925816.5880258,0
+SPG.US,D,20110711,000000,73.9077,74.1708,73.3756,73.5453,1909684.4389539,0
+SPG.US,D,20110712,000000,73.1973,74.6076,73.1973,73.5987,2063256.0381286,0
+SPG.US,D,20110713,000000,73.8248,74.0993,72.9332,72.9474,2332603.0468724,0
+SPG.US,D,20110714,000000,73.2488,73.4414,72.3124,72.5289,1842476.4146687,0
+SPG.US,D,20110715,000000,72.7586,73.3289,72.2676,73.2975,2039362.4618134,0
+SPG.US,D,20110718,000000,73.182,73.224,72.0654,72.7444,2096389.7084095,0
+SPG.US,D,20110719,000000,73.0428,74.3131,72.8607,74.1872,2690301.9653327,0
+SPG.US,D,20110720,000000,74.6343,74.6686,73.9496,74.3721,2054737.4496276,0
+SPG.US,D,20110721,000000,74.8565,75.2685,74.4474,74.8565,2378966.0651702,0
+SPG.US,D,20110722,000000,74.9327,75.3504,74.4684,75.2093,1564126.3181148,0
+SPG.US,D,20110725,000000,74.2367,74.7822,73.9659,74.3492,1797109.6611841,0
+SPG.US,D,20110726,000000,74.5352,76.2087,74.2138,75.5412,2722893.4578152,0
+SPG.US,D,20110727,000000,75.1941,75.4725,73.4653,73.5673,3070804.8610126,0
+SPG.US,D,20110728,000000,73.7447,75.1492,73.0495,74.4608,2438762.9279463,0
+SPG.US,D,20110729,000000,73.8248,74.4684,72.9046,74.3788,3390232.5288563,0
+SPG.US,D,20110801,000000,75.1855,75.7205,73.2298,73.9154,3780838.5984399,0
+SPG.US,D,20110802,000000,73.3681,73.7665,71.4571,71.4608,3784849.8751869,0
+SPG.US,D,20110803,000000,71.4276,71.5619,69.304,71.2291,3093230.2576033,0
+SPG.US,D,20110804,000000,70.3681,70.6914,68.3084,68.4429,5293193.7533721,0
+SPG.US,D,20110805,000000,69.3182,69.3325,65.9645,67.1727,5472887.4159438,0
+SPG.US,D,20110808,000000,65.2856,66.2563,61.4676,61.5562,8395864.4066035,0
+SPG.US,D,20110809,000000,62.4698,68.6517,61.7002,68.5582,9878779.4119616,0
+SPG.US,D,20110810,000000,66.6387,69.7779,65.9283,66.5862,7809365.4085889,0
+SPG.US,D,20110811,000000,66.7742,71.9482,66.6282,70.6914,7471148.1863719,0
+SPG.US,D,20110812,000000,71.1032,72.2161,69.9162,70.5235,3307290.8614243,0
+SPG.US,D,20110815,000000,71.3159,72.1798,70.8448,72.1303,3871583.6411071,0
+SPG.US,D,20110816,000000,70.8686,73.224,70.3146,72.8826,5076579.5655305,0
+SPG.US,D,20110817,000000,73.3681,73.8991,72.4907,73.0943,3629077.0551253,0
+SPG.US,D,20110818,000000,70.9726,71.52,69.2239,70.0592,6479516.5291003,0
+SPG.US,D,20110819,000000,69.3478,70.7343,68.3761,68.5334,5028311.0596904,0
+SPG.US,D,20110822,000000,70.0162,70.0162,67.9117,68.664,3630609.2055378,0
+SPG.US,D,20110823,000000,68.7403,70.6771,68.3761,70.6484,2822107.8000928,0
+SPG.US,D,20110824,000000,70.41,72.0807,69.8331,71.7546,3530404.8906461,0
+SPG.US,D,20110825,000000,71.7546,73.1669,69.6433,70.4529,3709013.1489214,0
+SPG.US,D,20110826,000000,70.105,71.7203,68.3617,71.5619,3559594.4009673,0
+SPG.US,D,20110829,000000,72.5117,72.9407,71.4771,72.8607,3121177.0586577,0
+SPG.US,D,20110830,000000,72.5851,72.9407,71.356,72.3057,3312597.2824283,0
+SPG.US,D,20110831,000000,72.6929,73.3126,71.8651,73.0428,3991855.8754321,0
+SPG.US,D,20110901,000000,73.2641,73.9429,72.5785,73.0209,4038614.2535556,0
+SPG.US,D,20110902,000000,71.3445,72.405,71.0299,71.2291,3307269.8874283,0
+SPG.US,D,20110906,000000,69.3325,72.6929,69.0789,72.1952,4415599.8100957,0
+SPG.US,D,20110907,000000,73.4653,74.2549,72.2246,74.1872,4888633.6842077,0
+SPG.US,D,20110908,000000,73.8581,74.5904,73.1248,73.7895,2808446.387757,0
+SPG.US,D,20110909,000000,72.8168,73.4414,71.0089,71.9997,3835415.0335959,0
+SPG.US,D,20110912,000000,70.8887,72.2095,70.3928,72.1512,3547657.0511078,0
+SPG.US,D,20110913,000000,72.2885,72.4698,71.0366,72.3124,3629156.7563103,0
+SPG.US,D,20110914,000000,72.7444,72.9189,71.1156,72.4116,3431446.4311205,0
+SPG.US,D,20110915,000000,72.9714,74.0441,72.4907,74.0317,4044202.7748067,0
+SPG.US,D,20110916,000000,74.1499,75.0434,73.0648,74.9977,4496669.548379,0
+SPG.US,D,20110919,000000,73.7494,74.6171,73.3051,73.8639,3362583.558546,0
+SPG.US,D,20110920,000000,74.2004,75.3218,73.5921,74.3188,2845596.5782841,0
+SPG.US,D,20110921,000000,74.5352,74.6934,69.6186,69.9162,5408820.247569,0
+SPG.US,D,20110922,000000,68.3981,70.1134,67.9251,68.8786,6797012.4919066,0
+SPG.US,D,20110923,000000,68.2474,70.4987,67.763,70.0592,4329240.4300053,0
+SPG.US,D,20110926,000000,70.2537,70.6551,69.0903,70.5492,4041108.0616875,0
+SPG.US,D,20110927,000000,71.6763,72.2524,70.1411,70.6074,3721095.2193537,0
+SPG.US,D,20110928,000000,70.759,71.2215,69.0311,69.159,3702245.8890916,0
+SPG.US,D,20110929,000000,70.41,70.5492,68.9816,69.9667,3124090.3467109,0
+SPG.US,D,20110930,000000,69.1037,70.4853,68.337,68.3617,5593723.8507628,0
+SPG.US,D,20111003,000000,67.7896,69.7348,66.1857,66.1924,8376770.7292874,0
+SPG.US,D,20111004,000000,65.3199,69.0503,64.2195,68.8595,7522434.8502454,0
+SPG.US,D,20111005,000000,68.6077,68.7204,65.9683,67.9938,6280125.1381259,0
+SPG.US,D,20111006,000000,67.8926,70.0667,66.716,69.959,4278036.6134162,0
+SPG.US,D,20111007,000000,70.3233,70.515,67.9881,68.0567,4081245.9979536,0
+SPG.US,D,20111010,000000,69.4908,71.2853,69.304,71.2291,3755101.4078707,0
+SPG.US,D,20111011,000000,70.3146,71.1672,69.652,70.1354,2849017.4370419,0
+SPG.US,D,20111012,000000,70.6199,72.3983,70.0592,71.6124,3199663.8493258,0
+SPG.US,D,20111013,000000,71.0242,71.0728,69.5128,70.3519,2509572.1873554,0
+SPG.US,D,20111014,000000,71.1156,72.2313,70.8448,72.0339,2187478.7246121,0
+SPG.US,D,20111017,000000,71.7269,71.8651,70.0839,70.1983,3242895.4500113,0
+SPG.US,D,20111018,000000,70.4529,73.1305,70.2174,72.8531,3414758.4711528,0
+SPG.US,D,20111019,000000,72.7863,73.182,71.5552,71.8193,3345514.9205497,0
+SPG.US,D,20111020,000000,71.7126,72.6852,70.7256,72.5564,2799551.3160267,0
+SPG.US,D,20111021,000000,73.5101,75.0434,72.8969,74.9977,4612685.1102029,0
+SPG.US,D,20111024,000000,74.9604,76.6196,74.4169,76.3679,3888505.4611308,0
+SPG.US,D,20111025,000000,75.8425,76.6272,75.0816,75.2837,3406496.8141035,0
+SPG.US,D,20111026,000000,75.6909,77.2461,75.4725,76.8113,3523139.4984097,0
+SPG.US,D,20111027,000000,78.3123,80.8677,78.0175,80.2336,4429227.6640378,0
+SPG.US,D,20111028,000000,79.2514,80.4806,78.8958,80.4425,3484806.3745049,0
+SPG.US,D,20111031,000000,79.261,80.6971,79.1399,79.8408,3540844.6971865,0
+SPG.US,D,20111101,000000,77.7687,80.3928,77.2147,77.9107,5308064.3165809,0
+SPG.US,D,20111102,000000,79.2514,79.8665,77.5837,79.3468,3325588.5755898,0
+SPG.US,D,20111103,000000,79.8017,80.7229,78.2073,80.4263,3191483.9908611,0
+SPG.US,D,20111104,000000,79.8351,80.2985,78.2617,80.0744,2300566.3165857,0
+SPG.US,D,20111107,000000,80.1221,81.2311,79.2982,80.6741,1681026.9825726,0
+SPG.US,D,20111108,000000,80.9649,81.5629,79.1781,81.2893,2729497.1204757,0
+SPG.US,D,20111109,000000,79.7712,79.8846,77.5712,77.8087,3804903.112823,0
+SPG.US,D,20111110,000000,78.9836,79.0769,77.4378,78.2073,2194927.639314,0
+SPG.US,D,20111111,000000,79.3306,79.6911,78.3398,79.5204,2973105.8899505,0
+SPG.US,D,20111114,000000,79.1561,79.5127,77.7315,78.2321,2410239.3420001,0
+SPG.US,D,20111115,000000,78.0844,79.6825,77.9194,79.0551,2468706.4534259,0
+SPG.US,D,20111116,000000,78.4352,79.1323,77.4598,77.5207,2447382.1916285,0
+SPG.US,D,20111117,000000,77.3606,77.6771,75.9645,76.4441,2552660.1161679,0
+SPG.US,D,20111118,000000,76.9439,77.3225,76.016,77.1212,2280914.7309743,0
+SPG.US,D,20111121,000000,75.3981,76.3155,74.5427,74.8041,2631029.4524581,0
+SPG.US,D,20111122,000000,74.5981,75.217,73.8171,74.5571,1900667.7180464,0
+SPG.US,D,20111123,000000,73.7323,73.9077,72.4182,72.4631,2467304.341789,0
+SPG.US,D,20111125,000000,72.3753,74.1785,72.1303,72.8168,1241383.7101933,0
+SPG.US,D,20111128,000000,74.9862,75.1778,73.4796,74.1872,2913201.0110947,0
+SPG.US,D,20111129,000000,74.4474,74.8041,74.0031,74.6076,2291584.2027715,0
+SPG.US,D,20111130,000000,76.9295,78.0137,75.9178,77.8249,4641099.6313696,0
+SPG.US,D,20111201,000000,77.514,77.7229,76.3993,76.982,2027542.566332,0
+SPG.US,D,20111202,000000,77.7935,78.2398,76.7942,76.8657,2554307.6235587,0
+SPG.US,D,20111205,000000,77.7935,77.8859,76.4671,76.9667,2474728.0876957,0
+SPG.US,D,20111206,000000,76.9439,77.2147,76.323,76.8837,1996688.7694232,0
+SPG.US,D,20111207,000000,76.4518,78.0519,76.0323,77.8011,1927699.0041726,0
+SPG.US,D,20111208,000000,77.1603,77.2737,75.8044,76.0484,2224502.022463,0
+SPG.US,D,20111209,000000,76.529,78.2856,76.1838,77.8011,2722563.1173773,0
+SPG.US,D,20111212,000000,77.0202,77.1441,75.5412,76.2011,2625991.4986037,0
+SPG.US,D,20111213,000000,76.7045,77.1136,74.9176,75.4506,2424606.5293034,0
+SPG.US,D,20111214,000000,75.2989,76.4986,74.9862,75.5641,2635466.5013251,0
+SPG.US,D,20111215,000000,76.2764,77.29,75.8882,76.653,2144480.9839827,0
+SPG.US,D,20111216,000000,77.4073,78.358,76.8742,77.3376,3597870.8950827,0
+SPG.US,D,20111219,000000,77.7543,78.3398,77.1679,77.2814,2175631.5629359,0
+SPG.US,D,20111220,000000,78.3398,80.0105,78.2617,79.8103,3003897.813571,0
+SPG.US,D,20111221,000000,79.5528,80.1297,78.8881,80.0333,2437568.4588705,0
+SPG.US,D,20111222,000000,80.3376,81.2092,80.0887,80.9174,3670987.2940589,0
+SPG.US,D,20111223,000000,81.1186,81.7184,80.8191,81.685,1421510.4857837,0
+SPG.US,D,20111227,000000,81.726,82.7034,81.2396,82.1255,2000337.1960385,0
+SPG.US,D,20111228,000000,82.4679,82.4679,80.8677,80.9002,1799370.6579597,0
+SPG.US,D,20111229,000000,80.9002,81.8242,80.7229,81.3942,1913462.9043446,0
+SPG.US,D,20111230,000000,81.6525,81.9463,80.8525,80.8525,1625197.3511518,0
+SPG.US,D,20120103,000000,82.259,82.9455,80.0649,81.1262,3409130.0993092,0
+SPG.US,D,20120104,000000,80.5064,80.9412,79.5948,79.6987,2509904.6251931,0
+SPG.US,D,20120105,000000,79.5528,80.9555,79.3392,80.1144,3367146.4513895,0
+SPG.US,D,20120106,000000,79.9122,80.4015,79.4164,79.488,2689677.9889497,0
+SPG.US,D,20120109,000000,79.2829,79.9838,79.1971,79.4402,1838433.6769275,0
+SPG.US,D,20120110,000000,80.1221,80.6007,79.8351,79.939,2187567.8640954,0
+SPG.US,D,20120111,000000,79.4642,80.4263,79.385,80.2813,1843233.5759266,0
+SPG.US,D,20120112,000000,80.658,80.6741,78.9664,79.6253,2194561.6430826,0
+SPG.US,D,20120113,000000,78.8557,79.569,78.7003,79.569,1887879.8726466,0
+SPG.US,D,20120117,000000,79.6176,80.8849,79.6176,80.3928,2105182.0075591,0
+SPG.US,D,20120118,000000,80.2097,81.0298,80.1936,80.5549,2130722.0425653,0
+SPG.US,D,20120119,000000,80.7304,82.4773,80.4425,82.2742,3309988.1173181,0
+SPG.US,D,20120120,000000,82.3057,82.6967,81.8242,82.5527,3623239.9920209,0
+SPG.US,D,20120123,000000,82.5365,83.1515,82.0292,82.5365,1803012.792376,0
+SPG.US,D,20120124,000000,82.176,83.861,82.0292,83.861,2496610.2577884,0
+SPG.US,D,20120125,000000,83.5663,85.1797,83.3098,85.1302,2862025.5094003,0
+SPG.US,D,20120126,000000,85.4543,86.0779,84.9127,85.5984,2413781.8499353,0
+SPG.US,D,20120127,000000,85.5202,85.9245,84.8623,85.6842,2063304.2783195,0
+SPG.US,D,20120130,000000,85.0767,85.2837,84.3997,84.9461,1912945.8953417,0
+SPG.US,D,20120131,000000,85.2484,85.4191,84.4503,85.1797,3309562.345198,0
+SPG.US,D,20120201,000000,85.7691,86.1448,85.0005,85.5822,2118234.1253093,0
+SPG.US,D,20120202,000000,85.3076,86.3412,85.0444,86.1715,2127265.5280142,0
+SPG.US,D,20120203,000000,87.1088,87.5522,85.8302,86.9696,2761062.9845508,0
+SPG.US,D,20120206,000000,86.8465,86.8465,85.6327,86.2125,1872165.1060963,0
+SPG.US,D,20120207,000000,86.0504,86.4528,85.7872,86.1963,2120297.9665218,0
+SPG.US,D,20120208,000000,86.0866,86.6406,85.3676,86.2811,1734081.7543143,0
+SPG.US,D,20120209,000000,86.2211,86.716,85.0691,86.4614,2013244.5932157,0
+SPG.US,D,20120210,000000,85.5298,86.1791,85.0949,85.7443,2362332.6375922,0
+SPG.US,D,20120213,000000,86.7521,86.7865,85.9655,86.427,1224111.6244353,0
+SPG.US,D,20120214,000000,86.0265,86.1791,85.1884,85.7186,1454587.5262751,0
+SPG.US,D,20120215,000000,86.0504,86.529,85.4974,85.9245,1583745.3940323,0
+SPG.US,D,20120216,000000,85.9245,87.2566,85.8453,87.084,2436254.4380172,0
+SPG.US,D,20120217,000000,87.2566,87.4312,86.4023,86.9696,1798276.8640649,0
+SPG.US,D,20120221,000000,87.2137,87.3272,85.1034,85.7443,2174626.9085244,0
+SPG.US,D,20120222,000000,85.71,86.0408,84.8623,85.1722,1470829.7888266,0
+SPG.US,D,20120223,000000,85.3676,85.728,84.8298,85.71,1790768.1734744,0
+SPG.US,D,20120224,000000,85.6327,86.716,85.2665,86.264,1275566.0802773,0
+SPG.US,D,20120227,000000,85.5135,86.6663,85.0529,86.3745,1383050.4692027,0
+SPG.US,D,20120228,000000,86.5471,86.8732,85.7367,86.0598,1604970.0293485,0
+SPG.US,D,20120229,000000,86.119,86.96,85.36,85.5479,2022369.330203,0
+SPG.US,D,20120301,000000,85.7186,86.2038,85.3676,86.1113,1447809.7794473,0
+SPG.US,D,20120302,000000,86.2306,86.8217,86.1029,86.6663,1538988.983833,0
+SPG.US,D,20120305,000000,86.673,87.4139,86.1791,87.3968,1808533.1481398,0
+SPG.US,D,20120306,000000,86.716,87.2566,86.2402,86.3165,2111537.1283663,0
+SPG.US,D,20120307,000000,86.9344,87.3272,85.9397,87.2738,1016958.8062177,0
+SPG.US,D,20120308,000000,86.96,87.3272,85.3772,87.2824,3498044.1121201,0
+SPG.US,D,20120309,000000,86.5471,86.6663,86.1029,86.1543,7055576.7692743,0
+SPG.US,D,20120312,000000,86.4528,88.3695,86.1448,87.8583,5159523.3303619,0
+SPG.US,D,20120313,000000,88.6441,89.4145,87.9728,89.0073,3762460.1343896,0
+SPG.US,D,20120314,000000,89.1151,89.5928,88.4047,89.1227,2238974.0797465,0
+SPG.US,D,20120315,000000,89.3269,89.5928,88.7689,89.1675,2737560.5732622,0
+SPG.US,D,20120316,000000,89.1227,89.7273,89.0073,89.6024,7720714.6194286,0
+SPG.US,D,20120319,000000,89.4145,90.9355,89.2371,90.6379,2753910.8518933,0
+SPG.US,D,20120320,000000,90.0868,90.944,89.9333,90.5826,2273117.6479378,0
+SPG.US,D,20120321,000000,90.6732,91.4914,90.3757,91.0813,2267051.9682763,0
+SPG.US,D,20120322,000000,90.4483,90.4483,89.4518,90.1421,2837456.5704119,0
+SPG.US,D,20120323,000000,90.4025,91.1443,89.8522,90.6636,1989408.6953896,0
+SPG.US,D,20120326,000000,91.4914,91.6277,90.5741,91.2454,2377677.213112,0
+SPG.US,D,20120327,000000,91.4285,92.198,90.9535,91.2816,1699659.2319754,0
+SPG.US,D,20120328,000000,90.9259,91.6459,89.8703,91.108,2455321.8978382,0
+SPG.US,D,20120329,000000,90.7257,91.5009,90.1764,91.355,2077940.9814723,0
+SPG.US,D,20120330,000000,91.9597,92.3915,91.1996,91.9671,2768476.2434595,0
+SPG.US,D,20120402,000000,92.0778,92.8731,91.7746,92.7806,2286543.1028179,0
+SPG.US,D,20120403,000000,92.4927,92.9111,92.0683,92.5479,1457185.1556876,0
+SPG.US,D,20120404,000000,91.746,92.4469,91.1443,91.9671,2368969.8586464,0
+SPG.US,D,20120405,000000,91.8385,92.4469,91.3465,91.9597,1060026.8097339,0
+SPG.US,D,20120409,000000,90.9164,91.8928,90.3309,91.2902,1693056.6180147,0
+SPG.US,D,20120410,000000,91.3998,92.0683,89.344,89.4699,2097378.6323239,0
+SPG.US,D,20120411,000000,90.3309,90.7171,89.7626,90.5015,1855789.6586699,0
+SPG.US,D,20120412,000000,90.6007,92.0044,89.7988,92.0044,1785446.0219734,0
+SPG.US,D,20120413,000000,91.7184,92.0969,91.2176,91.3626,1691822.2983464,0
+SPG.US,D,20120416,000000,91.8671,93.8571,91.5915,93.8571,3855265.8721699,0
+SPG.US,D,20120417,000000,94.1213,94.724,93.2002,94.4408,2609111.626572,0
+SPG.US,D,20120418,000000,93.942,94.6106,93.7914,94.0556,1558464.3878775,0
+SPG.US,D,20120419,000000,94.2148,94.3654,93.0047,93.4795,1532279.4024925,0
+SPG.US,D,20120420,000000,93.5263,95.2037,93.5263,94.7516,2349364.4158263,0
+SPG.US,D,20120423,000000,93.9887,94.394,92.8922,93.8571,2424856.1198565,0
+SPG.US,D,20120424,000000,93.9887,95.2894,93.8571,95.2608,2190452.8372539,0
+SPG.US,D,20120425,000000,96.0523,96.4242,95.3561,96.4146,2092280.9025807,0
+SPG.US,D,20120426,000000,96.386,96.5577,95.6899,96.0713,2614057.2948437,0
+SPG.US,D,20120427,000000,97.3586,98.4459,96.9296,98.0741,2601783.3123475,0
+SPG.US,D,20120430,000000,98.1409,98.3219,97.1969,98.2551,2071924.5907016,0
+SPG.US,D,20120501,000000,98.2551,100.144,98.0547,99.4847,2451298.0366935,0
+SPG.US,D,20120502,000000,99.1617,99.533,98.2455,99.1223,2170118.5480706,0
+SPG.US,D,20120503,000000,99.142,99.4375,98.1593,98.1883,2333849.9509384,0
+SPG.US,D,20120504,000000,97.8446,98.1593,96.9393,97.3488,2234238.1514355,0
+SPG.US,D,20120507,000000,96.8435,98.2745,96.7007,97.8833,1544174.8043597,0
+SPG.US,D,20120508,000000,97.3779,98.2455,97.1678,98.1118,1789119.6173838,0
+SPG.US,D,20120509,000000,97.2724,98.7608,97.1678,97.6925,2006015.9054726,0
+SPG.US,D,20120510,000000,98.5501,98.5501,97.4253,97.8165,1374063.1118895,0
+SPG.US,D,20120511,000000,97.5686,98.7411,97.1107,98.5599,1752523.140353,0
+SPG.US,D,20120514,000000,97.8446,99.1223,97.5115,97.5115,2807458.5125425,0
+SPG.US,D,20120515,000000,97.8446,97.9976,96.7579,97.4059,2079324.2165127,0
+SPG.US,D,20120516,000000,97.9879,98.0353,95.3275,95.5563,3050054.2380074,0
+SPG.US,D,20120517,000000,95.6422,95.6613,92.9856,92.9856,2457995.0336365,0
+SPG.US,D,20120518,000000,93.2002,93.8668,91.4723,91.7278,3209479.6794835,0
+SPG.US,D,20120521,000000,91.9671,93.8668,91.9671,93.7352,2043791.1210821,0
+SPG.US,D,20120522,000000,93.9049,94.62,93.4138,93.8953,1560349.9501236,0
+SPG.US,D,20120523,000000,93.4614,94.0556,92.1427,93.9706,1562388.622541,0
+SPG.US,D,20120524,000000,94.0832,94.8269,93.3584,94.6954,2125553.0012356,0
+SPG.US,D,20120525,000000,94.6009,95.1941,93.8104,94.1022,1246226.6058844,0
+SPG.US,D,20120529,000000,94.4693,95.5469,94.3187,95.423,1703558.2978435,0
+SPG.US,D,20120530,000000,94.7144,94.7144,92.8826,92.9111,2529780.6325624,0
+SPG.US,D,20120531,000000,92.9111,94.6296,91.8928,93.7818,3252513.0759062,0
+SPG.US,D,20120601,000000,91.8928,93.0323,91.0261,91.1815,2517798.1886114,0
+SPG.US,D,20120604,000000,91.3626,91.6554,90.3042,91.108,2571089.9665086,0
+SPG.US,D,20120605,000000,90.8353,93.2002,90.3757,92.8922,2170120.6454702,0
+SPG.US,D,20120606,000000,93.2002,94.7611,92.7987,94.7335,4323189.432141,0
+SPG.US,D,20120607,000000,94.3569,95.7377,94.2815,94.5638,1402979.9602619,0
+SPG.US,D,20120608,000000,94.5352,95.6994,94.3654,95.6994,1391894.1546426,0
+SPG.US,D,20120611,000000,96.3764,96.4051,93.7542,93.8668,2284330.3462332,0
+SPG.US,D,20120612,000000,93.3298,94.6954,93.0323,94.6954,1638257.8585004,0
+SPG.US,D,20120613,000000,94.2243,94.9367,93.2746,93.6188,1920224.9206755,0
+SPG.US,D,20120614,000000,93.8571,94.6858,93.5263,94.1966,2614857.4527935,0
+SPG.US,D,20120615,000000,94.8088,95.0033,93.7161,94.7611,3285786.2232608,0
+SPG.US,D,20120618,000000,94.5447,95.5946,94.0927,94.865,2175044.2910461,0
+SPG.US,D,20120619,000000,95.2608,96.5195,94.927,96.119,2051280.9350764,0
+SPG.US,D,20120620,000000,96.262,97.101,95.9188,96.7579,2354353.08079,0
+SPG.US,D,20120621,000000,97.1581,97.2153,94.7803,95.0224,1981558.1286632,0
+SPG.US,D,20120622,000000,95.7185,95.8424,94.6106,95.4324,2703572.2126419,0
+SPG.US,D,20120625,000000,94.8984,95.6708,94.394,95.2799,3360955.9764515,0
+SPG.US,D,20120626,000000,95.2608,96.3479,95.175,95.6136,1527099.8741647,0
+SPG.US,D,20120627,000000,95.7377,96.2907,95.2513,95.9569,1145835.6224276,0
+SPG.US,D,20120628,000000,95.4802,96.5577,95.0033,96.4146,1333826.5978419,0
+SPG.US,D,20120629,000000,98.3219,98.9608,97.6451,98.9322,2327163.4409935,0
+SPG.US,D,20120702,000000,99.5419,100.438,98.9411,100.438,2326567.7795053,0
+SPG.US,D,20120703,000000,100.495,101.258,100.286,100.735,1261024.8088068,0
+SPG.US,D,20120705,000000,100.438,100.602,99.3705,99.6856,1488424.8741239,0
+SPG.US,D,20120706,000000,98.8268,100.286,98.751,100.029,1231636.045523,0
+SPG.US,D,20120709,000000,99.7999,100.906,99.6856,100.773,1578852.1607508,0
+SPG.US,D,20120710,000000,101.03,101.45,99.1321,99.6088,1354071.7475419,0
+SPG.US,D,20120711,000000,99.6659,100.01,98.884,99.8285,1904040.3366132,0
+SPG.US,D,20120712,000000,99.3232,100.334,98.7214,99.7142,1586327.2929478,0
+SPG.US,D,20120713,000000,99.7044,100.859,99.5419,100.773,1532294.0842897,0
+SPG.US,D,20120716,000000,101.507,101.507,100.572,100.743,1734104.82571,0
+SPG.US,D,20120717,000000,101.316,101.983,100.181,101.583,2088296.8920285,0
+SPG.US,D,20120718,000000,101.211,101.878,100.859,101.211,1353800.1342929,0
+SPG.US,D,20120719,000000,101.174,101.517,99.8186,100.468,1928003.1271155,0
+SPG.US,D,20120720,000000,99.6659,100.649,99.3508,99.7329,2450945.6735595,0
+SPG.US,D,20120723,000000,98.6939,99.5143,98.3122,99.0849,1887505.4868169,0
+SPG.US,D,20120724,000000,99.2937,102.136,99.1518,100.162,2277746.6088689,0
+SPG.US,D,20120725,000000,101.01,101.86,99.0652,99.3606,1988269.8074034,0
+SPG.US,D,20120726,000000,100.668,101.669,100.429,101.05,1595963.7954389,0
+SPG.US,D,20120727,000000,101.459,103.242,101.45,101.993,1981004.4151672,0
+SPG.US,D,20120730,000000,101.993,102.756,101.679,102.356,1237525.5436176,0
+SPG.US,D,20120731,000000,102.623,102.623,101.602,102.002,1584827.6522292,0
+SPG.US,D,20120801,000000,102.623,103.376,102.326,102.423,1945443.004842,0
+SPG.US,D,20120802,000000,101.888,102.661,100.906,102.584,1221407.027643,0
+SPG.US,D,20120803,000000,103.995,103.995,102.794,103.614,1482431.5547489,0
+SPG.US,D,20120806,000000,103.91,104.053,102.718,102.822,1598827.7946014,0
+SPG.US,D,20120807,000000,103.137,103.147,101.059,101.278,2037705.5161245,0
+SPG.US,D,20120808,000000,100.953,101.182,100.258,100.706,1517671.0142345,0
+SPG.US,D,20120809,000000,100.706,100.963,99.5231,99.7999,1985456.1458316,0
+SPG.US,D,20120810,000000,99.5231,100.438,99.5231,100.229,1016499.4757039,0
+SPG.US,D,20120813,000000,100.095,100.295,99.5901,99.857,1089768.9848513,0
+SPG.US,D,20120814,000000,99.8856,100.477,99.8856,100.134,1409942.278255,0
+SPG.US,D,20120815,000000,100.429,101.258,100.305,100.896,1269641.9750894,0
+SPG.US,D,20120816,000000,100.676,102.584,100.144,102.174,2303760.6561862,0
+SPG.US,D,20120817,000000,102.174,102.356,101.697,102.25,1581918.5589752,0
+SPG.US,D,20120820,000000,102.317,102.403,101.001,101.764,1844671.3433568,0
+SPG.US,D,20120821,000000,101.821,102.184,101.373,101.402,1314313.4406045,0
+SPG.US,D,20120822,000000,101.392,101.86,100.505,101.517,1507963.2001566,0
+SPG.US,D,20120823,000000,101.488,101.803,100.038,100.105,2425168.6323979,0
+SPG.US,D,20120824,000000,99.9141,100.676,99.8186,100.495,2162683.2664662,0
+SPG.US,D,20120827,000000,100.668,101.841,100.515,101.545,1790402.1772431,0
+SPG.US,D,20120828,000000,101.182,101.602,100.725,101.45,1360456.2319435,0
+SPG.US,D,20120829,000000,101.592,101.659,100.782,100.963,1742277.3432761,0
+SPG.US,D,20120830,000000,100.668,100.906,100.315,100.686,1598604.4215433,0
+SPG.US,D,20120831,000000,100.963,101.592,100.134,101.517,3362708.3538225,0
+SPG.US,D,20120904,000000,101.517,101.726,100.602,101.564,1794839.2261103,0
+SPG.US,D,20120905,000000,101.726,101.878,100.438,101.05,2097934.4432195,0
+SPG.US,D,20120906,000000,101.421,102.155,101.364,101.612,1961784.8938747,0
+SPG.US,D,20120907,000000,101.917,102.107,101.507,101.754,1379823.6199083,0
+SPG.US,D,20120910,000000,102.107,102.107,99.8088,99.9328,2236186.6356698,0
+SPG.US,D,20120911,000000,100.086,100.992,99.533,100.906,1807826.3244726,0
+SPG.US,D,20120912,000000,101.03,101.631,100.468,101.45,1662244.769098,0
+SPG.US,D,20120913,000000,101.258,103.624,101.201,103.413,2505096.3365956,0
+SPG.US,D,20120914,000000,103.595,104.749,103.413,104.081,2270635.3755037,0
+SPG.US,D,20120917,000000,104.157,105.054,104.129,104.578,1511834.9998299,0
+SPG.US,D,20120918,000000,104.358,104.568,103.166,103.443,1811033.2484706,0
+SPG.US,D,20120919,000000,103.433,103.681,102.804,102.804,1501751.7512225,0
+SPG.US,D,20120920,000000,99.7999,99.9427,99.1991,99.7142,6814219.5582768,0
+SPG.US,D,20120921,000000,100.047,100.362,99.5143,99.9141,4006669.8088516,0
+SPG.US,D,20120924,000000,99.7999,100.095,99.3606,99.3705,2417100.9848122,0
+SPG.US,D,20120925,000000,99.7812,99.9053,97.3304,97.4825,3476724.0451219,0
+SPG.US,D,20120926,000000,97.2917,97.9598,96.51,96.7007,2675224.8082626,0
+SPG.US,D,20120927,000000,97.2153,98.3122,97.0157,97.2249,2331579.5158646,0
+SPG.US,D,20120928,000000,96.7007,97.6538,96.6053,97.13,2312391.4555662,0
+SPG.US,D,20121001,000000,97.3779,97.5115,95.6613,96.7102,2265791.4311129,0
+SPG.US,D,20121002,000000,97.0157,97.6161,96.6911,97.4059,1527759.5063408,0
+SPG.US,D,20121003,000000,97.559,98.684,97.4059,97.8165,1892224.635931,0
+SPG.US,D,20121004,000000,98.2745,98.684,97.1107,97.6258,1861033.1576857,0
+SPG.US,D,20121005,000000,98.0266,98.35,97.0632,97.7022,1230519.1802327,0
+SPG.US,D,20121008,000000,97.6829,97.8543,96.9006,97.8165,1434968.4503576,0
+SPG.US,D,20121009,000000,97.9976,98.6269,97.3779,97.3973,1520294.8611419,0
+SPG.US,D,20121010,000000,97.3682,98.1215,97.3304,97.8833,1079473.8988837,0
+SPG.US,D,20121011,000000,98.35,98.6939,97.8446,97.893,1387234.7814172,0
+SPG.US,D,20121012,000000,97.9114,98.0741,97.3586,97.4825,1763659.2835627,0
+SPG.US,D,20121015,000000,97.6732,98.2076,96.9964,97.9501,1738339.4755152,0
+SPG.US,D,20121016,000000,98.6555,98.9411,98.1593,98.5127,1231769.230398,0
+SPG.US,D,20121017,000000,98.045,98.1883,97.2636,97.7971,2070441.7291799,0
+SPG.US,D,20121018,000000,97.7594,99.1321,97.3973,99.0465,1874534.1189515,0
+SPG.US,D,20121019,000000,98.6939,100.038,98.0924,98.2455,2469139.5664446,0
+SPG.US,D,20121022,000000,97.4157,98.6367,96.7292,97.8358,1547413.1893519,0
+SPG.US,D,20121023,000000,96.6339,97.1484,95.8616,96.6148,1784253.6502971,0
+SPG.US,D,20121024,000000,96.6244,97.1969,96.1762,96.7007,1572404.754361,0
+SPG.US,D,20121025,000000,97.1969,98.5028,95.833,96.8918,2105166.277062,0
+SPG.US,D,20121026,000000,96.8918,97.0913,95.7758,96.1381,1836594.2574728,0
+SPG.US,D,20121031,000000,96.9964,97.6354,96.2334,97.3779,2046908.9055969,0
+SPG.US,D,20121101,000000,97.3392,98.0837,96.51,97.5871,1507451.4346527,0
+SPG.US,D,20121102,000000,98.7884,100.095,98.7884,99.6571,2807160.6817983,0
+SPG.US,D,20121105,000000,98.7796,99.5901,98.2261,98.9992,1577403.9063227,0
+SPG.US,D,20121106,000000,99.1518,99.7142,98.7608,99.4759,1326628.322393,0
+SPG.US,D,20121107,000000,99.0277,99.8285,98.5698,99.6088,2624606.1661637,0
+SPG.US,D,20121108,000000,99.399,99.8285,98.6072,98.6072,2256109.8345301,0
+SPG.US,D,20121109,000000,97.8737,98.4739,97.101,97.2636,1986367.4659606,0
+SPG.US,D,20121112,000000,97.4253,97.7971,96.672,97.3304,1433288.433273,0
+SPG.US,D,20121113,000000,96.8724,97.8446,96.8628,97.13,1015788.4572374,0
+SPG.US,D,20121114,000000,97.6829,97.7875,95.0987,95.4706,1957864.8540104,0
+SPG.US,D,20121115,000000,95.5754,96.367,94.1022,94.5638,1476038.6807488,0
+SPG.US,D,20121116,000000,94.5352,94.8174,93.5816,94.6668,2884605.0648622,0
+SPG.US,D,20121119,000000,95.5946,96.119,95.1178,95.9951,1650149.0655684,0
+SPG.US,D,20121120,000000,96.119,96.9006,95.3275,96.8918,1541430.3569749,0
+SPG.US,D,20121121,000000,96.9577,97.1969,96.1953,96.7865,1451627.0467309,0
+SPG.US,D,20121123,000000,97.3208,97.8446,96.949,97.7119,525507.66616266,0
+SPG.US,D,20121126,000000,97.2153,98.5895,97.2153,98.045,1780318.9286356,0
+SPG.US,D,20121127,000000,97.6161,97.8737,96.1477,97.3304,2514540.9270228,0
+SPG.US,D,20121128,000000,97.1484,97.3779,96.4623,96.8056,2290341.4935049,0
+SPG.US,D,20121129,000000,97.13,97.8068,96.4528,97.4631,2117724.4572049,0
+SPG.US,D,20121130,000000,97.7971,98.6555,97.3973,98.0266,2984323.831745,0
+SPG.US,D,20121203,000000,98.3122,99.2365,98.1689,98.493,1859481.0819771,0
+SPG.US,D,20121204,000000,98.2832,99.2365,97.921,98.3026,1286600.4996062,0
+SPG.US,D,20121205,000000,98.5028,98.5028,97.3875,98.1215,1590534.676558,0
+SPG.US,D,20121206,000000,98.7697,99.7142,98.7608,99.5044,1859248.2706207,0
+SPG.US,D,20121207,000000,99.8659,100.381,99.4946,100.315,1660984.2319347,0
+SPG.US,D,20121210,000000,100.362,100.877,99.8954,100.544,1913316.0863723,0
+SPG.US,D,20121211,000000,102.45,102.841,100.362,101.001,2121457.8285042,0
+SPG.US,D,20121212,000000,100.896,101.306,100.162,100.792,1752973.0325686,0
+SPG.US,D,20121213,000000,99.3705,100.029,98.8652,99.2365,3711216.4672079,0
+SPG.US,D,20121214,000000,99.4276,99.8481,98.9608,99.2661,1558548.2838619,0
+SPG.US,D,20121217,000000,100.362,100.801,99.5231,100.181,2312920.0002669,0
+SPG.US,D,20121218,000000,100.277,101.192,99.9998,101.067,2360222.6535882,0
+SPG.US,D,20121219,000000,101.067,101.249,100.515,100.782,1806602.4918023,0
+SPG.US,D,20121220,000000,100.792,102.069,100.602,101.878,1702784.3573889,0
+SPG.US,D,20121221,000000,101.325,102.089,100.659,101.688,4277212.335371,0
+SPG.US,D,20121224,000000,101.707,103.567,101.134,101.783,912065.75450605,0
+SPG.US,D,20121226,000000,101.983,102.155,100.934,101.154,1203330.5891359,0
+SPG.US,D,20121227,000000,101.116,101.993,100.582,101.774,1090112.9583867,0
+SPG.US,D,20121228,000000,101.067,101.945,100.495,100.525,1221553.8456153,0
+SPG.US,D,20121231,000000,100.362,101.908,100.201,101.888,1597444.559561,0
+SPG.US,D,20130102,000000,103.223,103.576,102.107,102.975,2123935.9061391,0
+SPG.US,D,20130103,000000,103.204,103.433,101.831,102.136,2044437.1201609,0
+SPG.US,D,20130104,000000,102.222,102.604,101.688,102.184,1941842.8184178,0
+SPG.US,D,20130107,000000,101.917,103.022,101.878,102.918,1392410.1149458,0
+SPG.US,D,20130108,000000,102.975,103.022,102.069,102.574,1173811.7870766,0
+SPG.US,D,20130109,000000,102.822,103.166,102.556,103.052,1073731.2187616,0
+SPG.US,D,20130110,000000,103.194,103.528,102.48,103.032,1436009.8092622,0
+SPG.US,D,20130111,000000,103.032,103.28,102.727,103.099,1179786.2298552,0
+SPG.US,D,20130114,000000,103.089,103.089,102.48,102.747,875001.55736296,0
+SPG.US,D,20130115,000000,102.47,103.395,102.326,103.223,1898870.2465837,0
+SPG.US,D,20130116,000000,102.822,103.309,102.564,102.918,1757180.4161788,0
+SPG.US,D,20130117,000000,103.413,103.413,102.794,103.032,1085027.8130412,0
+SPG.US,D,20130118,000000,102.908,103.128,102.346,103.022,2271615.9098197,0
+SPG.US,D,20130122,000000,103.022,103.871,102.871,103.719,1464372.9441385,0
+SPG.US,D,20130123,000000,103.567,104.271,103.194,104.062,1299162.8745483,0
+SPG.US,D,20130124,000000,104.338,104.663,103.9,104.492,1318906.7457424,0
+SPG.US,D,20130125,000000,104.663,104.94,104.072,104.578,1360727.8451925,0
+SPG.US,D,20130128,000000,105.473,105.473,104.234,104.863,1297221.7312126,0
+SPG.US,D,20130129,000000,104.644,105.082,104.425,104.92,940125.8151392,0
+SPG.US,D,20130130,000000,104.586,104.94,103.595,103.995,1346122.603034,0
+SPG.US,D,20130131,000000,103.89,103.948,103.204,103.213,1998991.714191,0
+SPG.US,D,20130201,000000,103.681,105.064,103.405,104.395,1789099.6920876,0
+SPG.US,D,20130204,000000,103.871,105.35,103.871,104.702,1893086.6671692,0
+SPG.US,D,20130205,000000,105.388,105.893,104.072,104.254,2531506.7924384,0
+SPG.US,D,20130206,000000,103.681,104.606,103.614,104.224,1769756.4242182,0
+SPG.US,D,20130207,000000,104.348,104.435,103.634,103.634,1432366.626146,0
+SPG.US,D,20130208,000000,103.786,104.93,103.634,104.901,1627262.2410643,0
+SPG.US,D,20130211,000000,104.95,105.368,104.682,105.359,1343214.5584798,0
+SPG.US,D,20130212,000000,105.407,106.075,104.586,105.778,1258857.1463136,0
+SPG.US,D,20130213,000000,105.883,106.008,104.843,105.159,1093622.9566279,0
+SPG.US,D,20130214,000000,104.95,105.073,104.053,104.234,1721546.6455672,0
+SPG.US,D,20130215,000000,103.738,104.138,103.004,103.766,3158362.904978,0
+SPG.US,D,20130219,000000,103.738,104.234,103.738,104.167,1878346.1427361,0
+SPG.US,D,20130220,000000,103.92,104.596,103.452,103.528,1841098.4231275,0
+SPG.US,D,20130221,000000,103.213,103.376,102.107,102.574,1822616.1377965,0
+SPG.US,D,20130222,000000,102.765,103.738,102.718,103.681,1596123.1978091,0
+SPG.US,D,20130225,000000,104.271,104.328,102.089,102.107,1780961.781615,0
+SPG.US,D,20130226,000000,102.423,103.29,101.697,102.47,1700477.2178219,0
+SPG.US,D,20130227,000000,102.49,103.538,102.107,103.338,1482249.0809831,0
+SPG.US,D,20130228,000000,103.443,103.805,102.938,103.099,2601549.4522915,0
+SPG.US,D,20130301,000000,102.898,103.938,102.507,103.814,1855918.6487456,0
+SPG.US,D,20130304,000000,103.805,105.35,103.528,104.777,1558447.6086807,0
+SPG.US,D,20130305,000000,105.159,105.769,104.511,105.512,1299396.7346043,0
+SPG.US,D,20130306,000000,106.084,106.084,104.777,105.092,1042646.7078961,0
+SPG.US,D,20130307,000000,105.168,105.388,103.681,103.881,2398311.430439,0
+SPG.US,D,20130308,000000,104.043,104.043,102.574,103.814,2418523.0217453,0
+SPG.US,D,20130311,000000,103.814,104.501,103.405,104.482,1862436.3180223,0
+SPG.US,D,20130312,000000,104.32,104.452,103.376,103.528,1939637.4027318,0
+SPG.US,D,20130313,000000,103.757,104.091,103.166,103.385,1106961.3694243,0
+SPG.US,D,20130314,000000,103.347,104.148,103.261,103.748,1240199.7281156,0
+SPG.US,D,20130315,000000,103.338,103.719,102.955,103.576,3851040.660663,0
+SPG.US,D,20130318,000000,102.861,103.405,102.317,103.013,1902743.0949568,0
+SPG.US,D,20130319,000000,102.985,103.099,101.278,101.965,2624181.4427433,0
+SPG.US,D,20130320,000000,102.517,102.851,102.212,102.851,1734106.9231096,0
+SPG.US,D,20130321,000000,102.556,103.242,102.269,102.594,1573467.0872615,0
+SPG.US,D,20130322,000000,102.841,103.49,102.594,103.28,1165412.7503531,0
+SPG.US,D,20130325,000000,103.957,104.138,103.156,103.413,1363051.7639564,0
+SPG.US,D,20130326,000000,103.995,104.081,103.185,103.405,2037929.9378823,0
+SPG.US,D,20130327,000000,102.851,103.567,102.747,103.338,1190260.6434891,0
+SPG.US,D,20130328,000000,103.338,103.814,102.317,102.889,2315737.8566381,0
+SPG.US,D,20130401,000000,102.898,103.395,102.67,103.395,2232354.686589,0
+SPG.US,D,20130402,000000,103.967,104.492,103.814,104.472,1458273.7060833,0
+SPG.US,D,20130403,000000,104.968,105.14,104.328,105.14,1833427.1840673,0
+SPG.US,D,20130404,000000,105.14,106.38,105.044,106.199,1925040.5501715,0
+SPG.US,D,20130405,000000,106.045,107.924,105.388,107.876,3013647.5756409,0
+SPG.US,D,20130408,000000,107.438,109.764,107.428,109.764,3277678.7250825,0
+SPG.US,D,20130409,000000,109.878,110.346,108.925,109.764,2162095.9945764,0
+SPG.US,D,20130410,000000,109.46,111.147,109.46,110.813,2234140.6223538,0
+SPG.US,D,20130411,000000,111.042,113.197,110.851,113.092,3709080.2657088,0
+SPG.US,D,20130412,000000,112.845,113.149,111.939,112.711,1754391.9234022,0
+SPG.US,D,20130415,000000,111.853,112.978,110.584,110.614,2583186.718738,0
+SPG.US,D,20130416,000000,111.166,113.654,110.45,113.236,2634511.1358045,0
+SPG.US,D,20130417,000000,112.673,112.739,111.194,112.158,1895320.39775,0
+SPG.US,D,20130418,000000,112.311,112.502,111.462,112.224,1608571.2644726,0
+SPG.US,D,20130419,000000,112.445,114.284,112.321,114.284,2522708.2010899,0
+SPG.US,D,20130422,000000,114.504,114.666,113.245,113.912,1554038.8747083,0
+SPG.US,D,20130423,000000,114.408,114.656,113.531,114.246,1546990.5633312,0
+SPG.US,D,20130424,000000,114.39,114.838,113.932,114.781,1448332.0319494,0
+SPG.US,D,20130425,000000,114.676,114.799,113.884,114.226,1429360.0038103,0
+SPG.US,D,20130426,000000,113.884,115.028,113.254,113.989,1455986.4918126,0
+SPG.US,D,20130429,000000,114.417,114.627,113.884,114.209,1271401.693359,0
+SPG.US,D,20130430,000000,114.427,115.599,114.075,115.582,2434445.4308567,0
+SPG.US,D,20130501,000000,115.448,115.696,114.561,114.599,2002205.9790877,0
+SPG.US,D,20130502,000000,114.98,116.154,114.437,115.562,1567119.307353,0
+SPG.US,D,20130503,000000,116.229,116.878,115.915,116.449,1548022.4839375,0
+SPG.US,D,20130506,000000,116.372,117.04,116.097,116.42,1290870.8052046,0
+SPG.US,D,20130507,000000,116.372,116.372,115.448,116.087,1248589.3265409,0
+SPG.US,D,20130508,000000,116.048,117.326,115.4,117.04,2421958.5623004,0
+SPG.US,D,20130509,000000,117.316,117.355,115.924,116.106,2272090.9708305,0
+SPG.US,D,20130510,000000,116.287,116.545,115.943,116.42,1258663.1368501,0
+SPG.US,D,20130513,000000,116.42,117.154,116.239,116.773,1462219.9634426,0
+SPG.US,D,20130514,000000,117.212,117.288,115.963,116.325,1724520.758209,0
+SPG.US,D,20130515,000000,116.439,117.336,115.886,117.326,2230900.139962,0
+SPG.US,D,20130516,000000,116.83,117.765,115.686,115.973,2189176.5695934,0
+SPG.US,D,20130517,000000,116.487,117.488,116.097,117.45,1986966.2735482,0
+SPG.US,D,20130520,000000,117.316,117.574,116.372,116.878,1144775.3869267,0
+SPG.US,D,20130521,000000,116.973,118.433,116.973,117.727,1423031.1004983,0
+SPG.US,D,20130522,000000,117.069,119.176,114.152,114.97,2691303.4736446,0
+SPG.US,D,20130523,000000,114.399,114.532,112.853,113.397,2139479.7346215,0
+SPG.US,D,20130524,000000,112.338,114.341,112.014,113.979,1764821.2429446,0
+SPG.US,D,20130528,000000,115.219,116.106,113.388,114.599,2573963.4039693,0
+SPG.US,D,20130529,000000,113.769,113.865,110.48,112.272,2850627.1912397,0
+SPG.US,D,20130530,000000,112.472,113.082,111.032,111.052,2042652.2330959,0
+SPG.US,D,20130531,000000,110.557,111.652,108.706,108.726,3715093.5103801,0
+SPG.US,D,20130603,000000,108.649,109.45,107.581,108.868,2784825.4733906,0
+SPG.US,D,20130604,000000,109.03,109.336,107.896,108.211,2043645.3518095,0
+SPG.US,D,20130605,000000,107.8,108.382,106.731,107.056,1737084.1818508,0
+SPG.US,D,20130606,000000,106.942,108.906,106.274,108.811,1877427.4817085,0
+SPG.US,D,20130607,000000,109.402,109.631,107.361,109.249,2063818.1412231,0
+SPG.US,D,20130610,000000,109.278,109.66,107.696,107.953,1421609.0635652,0
+SPG.US,D,20130611,000000,107.018,107.867,105.95,105.96,2009508.0758171,0
+SPG.US,D,20130612,000000,106.551,106.627,103.853,104.301,2540262.387095,0
+SPG.US,D,20130613,000000,104.395,108.268,103.748,107.838,2850297.8995016,0
+SPG.US,D,20130614,000000,107.838,109.927,107.304,108.458,2277103.7558896,0
+SPG.US,D,20130617,000000,109.221,110.375,108.401,110.042,2754212.8774366,0
+SPG.US,D,20130618,000000,109.955,110.126,108.954,109.278,2200905.2281919,0
+SPG.US,D,20130619,000000,109.336,109.679,104.768,106.169,3186542.5173887,0
+SPG.US,D,20130620,000000,105.054,105.111,100.381,100.973,4451363.6194829,0
+SPG.US,D,20130621,000000,101.774,103.729,100.849,102.26,4219582.086388,0
+SPG.US,D,20130624,000000,101.154,103.89,99.2937,101.221,4319009.3147257,0
+SPG.US,D,20130625,000000,102.05,103.08,101.24,102.44,3254637.7417074,0
+SPG.US,D,20130626,000000,103.366,104.482,102.88,103.385,2451112.4168284,0
+SPG.US,D,20130627,000000,103.967,105.082,103.938,104.958,2587105.7099025,0
+SPG.US,D,20130628,000000,105.235,107.552,103.147,103.147,3112309.2531222,0
+SPG.US,D,20130701,000000,103.977,104.549,102.775,102.965,1979267.7682931,0
+SPG.US,D,20130702,000000,102.975,106.266,102.965,106.236,3680985.5979822,0
+SPG.US,D,20130703,000000,104.93,105.178,103.119,103.823,1804788.2411428,0
+SPG.US,D,20130705,000000,103.843,104.358,102.117,104.167,1878739.4051622,0
+SPG.US,D,20130708,000000,104.435,105.311,103.863,103.995,1858352.6809888,0
+SPG.US,D,20130709,000000,104.806,105.845,104.053,105.636,1807404.7471517,0
+SPG.US,D,20130710,000000,105.636,105.636,103.871,105.054,1403258.9144095,0
+SPG.US,D,20130711,000000,107.075,107.81,106.484,107.132,2160285.9387162,0
+SPG.US,D,20130712,000000,107.371,107.762,105.941,106.446,1523304.629577,0
+SPG.US,D,20130715,000000,106.226,106.971,105.96,106.38,1312879.8679736,0
+SPG.US,D,20130716,000000,106.38,106.923,106.017,106.446,1915208.9895169,0
+SPG.US,D,20130717,000000,106.627,106.789,105.845,106.332,1182442.5864566,0
+SPG.US,D,20130718,000000,106.283,107.6,106.283,107.6,2058405.801539,0
+SPG.US,D,20130719,000000,107.39,107.963,106.895,107.743,1736307.0952967,0
+SPG.US,D,20130722,000000,107.81,108.545,107.457,108.458,1079228.5031298,0
+SPG.US,D,20130723,000000,109.002,109.097,107.6,108.401,1258218.4881335,0
+SPG.US,D,20130724,000000,108.382,108.84,106.399,107.381,2684110.4416949,0
+SPG.US,D,20130725,000000,106.818,107.209,106.303,106.999,2402426.5284666,0
+SPG.US,D,20130726,000000,106.723,107.495,105.883,107.485,1327808.1096715,0
+SPG.US,D,20130729,000000,108.057,108.295,106.303,106.466,1334931.9274344,0
+SPG.US,D,20130730,000000,107.189,108.144,105.283,105.636,1515244.32289,0
+SPG.US,D,20130731,000000,105.808,106.303,103.528,104.549,3182033.1082351,0
+SPG.US,D,20130801,000000,105.064,105.416,103.233,103.814,2135388.7566894,0
+SPG.US,D,20130802,000000,103.89,104.053,102.775,102.938,1589204.9252076,0
+SPG.US,D,20130805,000000,102.898,102.965,102.117,102.507,1172842.7884584,0
+SPG.US,D,20130806,000000,102.069,102.804,101.707,102.107,1142033.0369414,0
+SPG.US,D,20130807,000000,101.983,102.574,101.278,102.47,1348265.0967318,0
+SPG.US,D,20130808,000000,102.708,102.918,101.774,102.107,1298871.336003,0
+SPG.US,D,20130809,000000,102.155,103.853,102.012,103.166,1392269.5891722,0
+SPG.US,D,20130812,000000,102.975,102.975,102.079,102.737,1428752.8066243,0
+SPG.US,D,20130813,000000,102.841,102.851,100.887,101.373,1484586.6328444,0
+SPG.US,D,20130814,000000,101.631,101.841,100.362,100.438,1629786.4614904,0
+SPG.US,D,20130815,000000,99.6472,99.9722,98.198,98.5127,2074702.5964802,0
+SPG.US,D,20130816,000000,98.1786,98.5127,95.2703,95.6041,2662791.4233963,0
+SPG.US,D,20130819,000000,95.2227,95.566,94.2243,94.2434,2270564.063917,0
+SPG.US,D,20130820,000000,94.5914,96.8337,94.2996,96.0141,1911102.2810877,0
+SPG.US,D,20130821,000000,95.7662,96.977,94.8889,95.3752,2199846.0413909,0
+SPG.US,D,20130822,000000,95.6422,96.3573,94.7335,96.3192,1900183.2187373,0
+SPG.US,D,20130823,000000,98.3316,98.3316,96.3956,97.0729,2260392.7245263,0
+SPG.US,D,20130826,000000,97.2249,97.6064,96.5577,96.8151,1317548.6794972,0
+SPG.US,D,20130827,000000,96.2334,96.5577,95.566,95.9188,2199819.8238957,0
+SPG.US,D,20130828,000000,96.0999,96.1381,95.1845,95.5946,1798700.5387855,0
+SPG.US,D,20130829,000000,95.1464,96.4051,94.724,96.3098,1850603.8381432,0
+SPG.US,D,20130830,000000,96.4623,96.8918,95.3658,95.8424,2511690.5609578,0
+SPG.US,D,20130903,000000,96.2334,96.5387,94.1775,95.0605,2247703.4569079,0
+SPG.US,D,20130904,000000,94.9461,95.9282,94.394,95.1464,2345164.3731146,0
+SPG.US,D,20130905,000000,95.1464,95.5183,93.7914,93.82,1899197.4409223,0
+SPG.US,D,20130906,000000,95.1369,96.4337,95.1369,95.3658,2176981.2395826,0
+SPG.US,D,20130909,000000,95.7758,97.6829,95.6422,97.6829,2871322.2331554,0
+SPG.US,D,20130910,000000,98.2745,98.6939,97.435,97.8446,2038527.6967701,0
+SPG.US,D,20130911,000000,97.7497,98.1883,97.4921,98.1215,1769435.5220785,0
+SPG.US,D,20130912,000000,98.1409,98.8268,97.4631,97.5871,1516111.5976272,0
+SPG.US,D,20130913,000000,97.7777,98.2357,97.5212,97.7497,1381775.2502421,0
+SPG.US,D,20130916,000000,99.7142,100.286,99.1794,99.8285,2127093.5412465,0
+SPG.US,D,20130917,000000,99.6472,100.505,99.2365,99.6659,2235690.6006627,0
+SPG.US,D,20130918,000000,99.3705,101.659,97.6538,101.631,4404956.5557934,0
+SPG.US,D,20130919,000000,102.117,103.576,101.649,101.679,3531085.4968183,0
+SPG.US,D,20130920,000000,101.679,102.022,99.3705,99.3705,3301430.7269243,0
+SPG.US,D,20130923,000000,99.2188,100.105,98.6939,99.5419,2034300.3878636,0
+SPG.US,D,20130924,000000,99.1794,99.5419,98.6555,98.6939,1873882.8763738,0
+SPG.US,D,20130925,000000,98.7697,99.8285,98.0266,98.8751,1324128.2220622,0
+SPG.US,D,20130926,000000,98.8367,99.5714,98.684,99.5231,1685602.4598139,0
+SPG.US,D,20130927,000000,99.1518,99.6,98.1593,98.7697,1633154.8852582,0
+SPG.US,D,20130930,000000,97.9501,99.1617,97.0729,97.5396,1823434.1236431,0
+SPG.US,D,20131001,000000,97.6732,100.152,97.254,98.4168,2048632.9680733,0
+SPG.US,D,20131002,000000,97.8446,99.7329,97.7777,99.7329,2090917.5928366,0
+SPG.US,D,20131003,000000,99.1706,99.7329,97.2724,97.8833,2261996.1865253,0
+SPG.US,D,20131004,000000,98.0266,98.5412,97.2724,98.1689,1588350.234868,0
+SPG.US,D,20131007,000000,97.2249,99.8285,97.1397,99.4089,1991822.8023365,0
+SPG.US,D,20131008,000000,99.3606,99.6945,98.017,98.0837,1493378.9319941,0
+SPG.US,D,20131009,000000,98.5698,99.209,97.7594,98.2357,1551330.0831167,0
+SPG.US,D,20131010,000000,98.7697,100.515,98.5412,100.495,1889513.7469399,0
+SPG.US,D,20131011,000000,100.114,101.383,99.923,101.325,1645184.5207003,0
+SPG.US,D,20131014,000000,100.659,101.831,100.362,101.545,1671881.2715893,0
+SPG.US,D,20131015,000000,101.258,102.26,100.725,101.278,1801843.4920955,0
+SPG.US,D,20131016,000000,101.602,103.547,101.392,103.433,2030346.7896057,0
+SPG.US,D,20131017,000000,103.233,104.635,102.623,104.386,2188062.8504024,0
+SPG.US,D,20131018,000000,104.93,105.283,103.814,103.967,1862267.477354,0
+SPG.US,D,20131021,000000,103.871,103.871,102.623,103.156,1886927.6532253,0
+SPG.US,D,20131022,000000,103.691,105.435,103.691,105.14,2150292.8782919,0
+SPG.US,D,20131023,000000,104.558,105.187,103.843,104.492,2008455.1812148,0
+SPG.US,D,20131024,000000,104.529,105.617,103.995,105.617,2061976.6243687,0
+SPG.US,D,20131025,000000,106.036,106.59,103.948,105.102,2218222.4080416,0
+SPG.US,D,20131028,000000,105.216,105.216,103.28,103.681,1979291.8883887,0
+SPG.US,D,20131029,000000,103.681,104.062,102.613,103.099,1757080.7896975,0
+SPG.US,D,20131030,000000,102.689,103.671,102.059,102.574,1822209.2422729,0
+SPG.US,D,20131031,000000,102.623,103.29,101.497,101.707,2339718.4750368,0
+SPG.US,D,20131101,000000,102.193,103.147,101.697,103.052,2014036.3615671,0
+SPG.US,D,20131104,000000,103.233,103.395,102.079,103.395,1641752.1262446,0
+SPG.US,D,20131105,000000,102.574,102.871,102.012,102.117,1732972.2299226,0
+SPG.US,D,20131106,000000,102.651,103.413,102.432,102.765,1579435.2378414,0
+SPG.US,D,20131107,000000,103.204,103.338,101.898,102.203,2058550.5221119,0
+SPG.US,D,20131108,000000,101.517,101.517,99.4759,100.668,2239691.3904119,0
+SPG.US,D,20131111,000000,100.839,101.174,100.229,100.353,1390144.923371,0
+SPG.US,D,20131112,000000,99.8954,100.181,98.1883,98.5698,2288814.5865915,0
+SPG.US,D,20131113,000000,98.2832,99.2848,97.8446,99.2848,2191873.8254872,0
+SPG.US,D,20131114,000000,99.1617,101.249,99.1518,100.887,2018194.4562866,0
+SPG.US,D,20131115,000000,100.486,101.926,100.486,101.85,2436629.8725467,0
+SPG.US,D,20131118,000000,101.86,102.25,101.03,101.134,1787036.8995748,0
+SPG.US,D,20131119,000000,100.973,101.707,100.229,100.906,1610778.7775582,0
+SPG.US,D,20131120,000000,100.953,101.821,99.3902,99.5231,1612618.197013,0
+SPG.US,D,20131121,000000,99.7044,100.171,99.1706,99.9624,1360964.8513481,0
+SPG.US,D,20131122,000000,100.181,100.181,98.9608,99.2277,1232718.3037198,0
+SPG.US,D,20131125,000000,99.6088,99.7142,98.5895,98.7214,1367732.1111778,0
+SPG.US,D,20131126,000000,98.8554,99.923,98.4361,99.5901,2443053.1588411,0
+SPG.US,D,20131127,000000,99.8186,100.792,99.5143,100.659,2276413.7114192,0
+SPG.US,D,20131129,000000,100.859,101.154,99.399,99.4089,1331007.6927711,0
+SPG.US,D,20131202,000000,100.277,100.277,98.5698,98.7214,2216390.3294855,0
+SPG.US,D,20131203,000000,98.4361,99.2759,98.2174,98.751,1708402.2422344,0
+SPG.US,D,20131204,000000,97.921,99.4759,97.8446,99.075,1842702.9338263,0
+SPG.US,D,20131205,000000,98.7796,100.181,98.3122,100.038,2292639.1947736,0
+SPG.US,D,20131206,000000,100.868,101.345,100.295,101.316,1934158.99496,0
+SPG.US,D,20131209,000000,101.507,102.059,100.668,101.993,1844944.0053056,0
+SPG.US,D,20131210,000000,102.107,102.564,101.545,101.583,1841439.2505634,0
+SPG.US,D,20131211,000000,101.745,102.059,99.7329,99.791,2368661.5409043,0
+SPG.US,D,20131212,000000,99.8285,99.9722,98.4265,98.4361,2363745.2362271,0
+SPG.US,D,20131213,000000,100.716,102.832,100.295,100.592,3738550.8275772,0
+SPG.US,D,20131216,000000,100.515,101.154,99.7142,101.03,2639366.6158932,0
+SPG.US,D,20131217,000000,100.849,101.517,100.659,101.221,2297788.3108072,0
+SPG.US,D,20131218,000000,101.05,103.328,100.086,102.871,3891472.2328739,0
+SPG.US,D,20131219,000000,102.756,102.822,101.316,102.146,2604603.2661182,0
+SPG.US,D,20131220,000000,101.955,102.68,101.793,102.623,3558288.7697123,0
+SPG.US,D,20131223,000000,103.147,103.395,101.917,102.107,2065357.6325341,0
+SPG.US,D,20131224,000000,102.403,102.804,101.659,102.222,656452.51838443,0
+SPG.US,D,20131226,000000,102.356,103.147,101.821,102.299,1042343.633653,0
+SPG.US,D,20131227,000000,101.649,101.926,101.134,101.631,1689431.2627952,0
+SPG.US,D,20131230,000000,101.841,102.756,101.507,101.764,1325778.8755525,0
+SPG.US,D,20131231,000000,101.783,102.089,100.572,100.926,2350045.0219986,0
+SPG.US,D,20140102,000000,101.097,101.669,100.181,100.887,2078090.9455441,0
+SPG.US,D,20140103,000000,100.916,102.547,100.525,102.107,1723786.6683468,0
+SPG.US,D,20140106,000000,102.174,103.099,102.032,102.822,2217363.5229027,0
+SPG.US,D,20140107,000000,102.822,103.49,101.965,102.737,2503382.7611173,0
+SPG.US,D,20140108,000000,102.68,103.013,101.592,102.374,2530150.823593,0
+SPG.US,D,20140109,000000,102.336,102.708,101.364,102.279,1951470.9313106,0
+SPG.US,D,20140110,000000,102.947,103.576,102.67,103.29,2362187.9170194,0
+SPG.US,D,20140113,000000,102.604,103.881,102.594,102.918,1880888.1910589,0
+SPG.US,D,20140114,000000,102.918,103.863,102.507,103.662,2130244.8841549,0
+SPG.US,D,20140115,000000,103.662,104.729,103.07,104.281,2252226.499159,0
+SPG.US,D,20140116,000000,103.843,104.578,103.843,104.425,1261262.863662,0
+SPG.US,D,20140117,000000,104.405,104.578,103.538,103.948,2365760.8372488,0
+SPG.US,D,20140121,000000,104.271,105.273,103.471,104.739,2549576.9387467,0
+SPG.US,D,20140122,000000,104.968,105.435,104.328,104.472,1840682.0893056,0
+SPG.US,D,20140123,000000,103.948,104.72,103.204,103.576,2233328.928706,0
+SPG.US,D,20140124,000000,103.28,103.347,101.612,101.612,3172670.3163925,0
+SPG.US,D,20140127,000000,101.707,102.326,100.315,100.792,2835406.3622967,0
+SPG.US,D,20140128,000000,100.859,101.707,100.782,100.877,1912979.4537354,0
+SPG.US,D,20140129,000000,100.229,100.953,99.2365,99.9141,2767782.0041897,0
+SPG.US,D,20140130,000000,100.438,101.602,100.315,101.459,2739905.4660221,0
+SPG.US,D,20140131,000000,101.507,103.471,101.04,102.718,3722367.2922148,0
+SPG.US,D,20140203,000000,102.222,102.222,100.02,100.286,2973510.6880746,0
+SPG.US,D,20140204,000000,100.438,101.983,99.7615,101.774,2751591.1279287,0
+SPG.US,D,20140205,000000,101.545,102.326,101.077,102.107,2172085.9089013,0
+SPG.US,D,20140206,000000,102.089,103.347,101.955,103.022,2144216.7116323,0
+SPG.US,D,20140207,000000,103.49,104.234,101.935,104.138,2407889.2057414,0
+SPG.US,D,20140210,000000,104.452,105.455,103.938,105.054,2160419.1235911,0
+SPG.US,D,20140211,000000,104.893,105.922,104.568,105.607,2237285.6730634,0
+SPG.US,D,20140212,000000,105.407,105.902,104.987,105.607,1595415.3254419,0
+SPG.US,D,20140213,000000,105.168,106.714,105.073,106.142,1646298.2398911,0
+SPG.US,D,20140214,000000,105.96,107.314,105.893,107.114,1519233.5769412,0
+SPG.US,D,20140218,000000,107.132,107.286,106.008,107.132,2110519.8895572,0
+SPG.US,D,20140219,000000,106.723,108.114,106.684,107.104,1896664.8308977,0
+SPG.US,D,20140220,000000,107.018,107.647,106.293,106.952,1584505.7013896,0
+SPG.US,D,20140221,000000,106.741,107.457,106.142,106.684,1819538.2038742,0
+SPG.US,D,20140224,000000,106.838,108.154,106.57,106.942,2161080.853167,0
+SPG.US,D,20140225,000000,106.98,107.286,106.35,106.541,1809333.3060897,0
+SPG.US,D,20140226,000000,107.304,107.963,106.961,107.686,2157582.3906237,0
+SPG.US,D,20140227,000000,107.819,108.134,106.437,107.209,1730200.5163429,0
+SPG.US,D,20140228,000000,107.161,108.429,107.114,107.838,3345976.3484632,0
+SPG.US,D,20140303,000000,107.343,108.354,107.132,108.277,1944111.156092,0
+SPG.US,D,20140304,000000,109.44,110.059,109.04,109.898,2320557.6809333,0
+SPG.US,D,20140305,000000,109.908,109.985,108.545,109.736,1940734.3427258,0
+SPG.US,D,20140306,000000,110.27,110.27,108.868,109.355,1647785.2962121,0
+SPG.US,D,20140307,000000,109.269,109.364,107.047,108.124,2213248.4248752,0
+SPG.US,D,20140310,000000,108,108.411,107.028,107.6,1841754.9092042,0
+SPG.US,D,20140311,000000,107.886,108.716,107.819,108.354,1226404.082205,0
+SPG.US,D,20140312,000000,107.905,109.011,107.905,108.496,1534836.1326127,0
+SPG.US,D,20140313,000000,108.84,108.878,107.714,108.154,1306516.357568,0
+SPG.US,D,20140314,000000,107.963,108.868,107.381,107.696,1539274.2301796,0
+SPG.US,D,20140317,000000,108.163,109.164,108.104,108.82,1868801.9258274,0
+SPG.US,D,20140318,000000,108.773,109.345,108.211,109.298,1429302.3253212,0
+SPG.US,D,20140319,000000,109.097,109.43,106.38,106.741,2367529.9938166,0
+SPG.US,D,20140320,000000,106.942,107.171,105.054,107.171,2460198.3519228,0
+SPG.US,D,20140321,000000,107.972,108.401,107.247,107.838,4273332.1460993,0
+SPG.US,D,20140324,000000,107.79,108.087,106.189,107.171,1596831.0701761,0
+SPG.US,D,20140325,000000,107.963,108.696,107.114,108.258,1810093.6134471,0
+SPG.US,D,20140326,000000,108.554,108.83,106.657,106.657,1902287.9592421,0
+SPG.US,D,20140327,000000,106.551,107.924,106.065,107.886,1801526.784755,0
+SPG.US,D,20140328,000000,108.429,109.545,108.248,109.545,2206403.56126,0
+SPG.US,D,20140331,000000,109.717,110.193,108.545,109.679,2289397.663682,0
+SPG.US,D,20140401,000000,109.545,110.442,109.107,110.27,1739650.3502692,0
+SPG.US,D,20140402,000000,109.985,110.27,109.259,109.955,1539065.5389188,0
+SPG.US,D,20140403,000000,109.908,110.48,109.154,109.918,1309779.9113554,0
+SPG.US,D,20140404,000000,110.175,111.129,109.688,110.584,2062904.7236945,0
+SPG.US,D,20140407,000000,110.928,112.338,110.775,111.709,3024908.5141273,0
+SPG.US,D,20140408,000000,111.481,111.977,110.547,111.873,1853568.5124868,0
+SPG.US,D,20140409,000000,111.881,112.301,111.004,111.939,1783928.5533581,0
+SPG.US,D,20140410,000000,111.93,112.368,111.376,111.709,3077512.3449536,0
+SPG.US,D,20140411,000000,111.662,112.435,111.099,111.243,2977920.4707468,0
+SPG.US,D,20140414,000000,111.729,112.462,111.576,112.388,1645693.1401048,0
+SPG.US,D,20140415,000000,112.539,114.065,112.378,113.636,2723288.817641,0
+SPG.US,D,20140416,000000,114.199,114.923,113.407,114.742,1908356.7850031,0
+SPG.US,D,20140417,000000,114.256,114.98,113.035,113.579,2777198.2797222,0
+SPG.US,D,20140421,000000,113.884,114.456,113.521,114.085,1728407.2396794,0
+SPG.US,D,20140422,000000,114.333,114.923,113.092,114.085,1810396.6876901,0
+SPG.US,D,20140423,000000,114.093,114.437,113.34,114.16,2571171.7650933,0
+SPG.US,D,20140424,000000,114.341,114.799,113.855,114.437,1515240.1280907,0
+SPG.US,D,20140425,000000,114.475,114.856,113.932,114.026,1512023.7657945,0
+SPG.US,D,20140428,000000,114.37,114.856,113.35,114.57,2591167.3242402,0
+SPG.US,D,20140429,000000,114.666,115.582,114.026,115.133,1615518.9006685,0
+SPG.US,D,20140430,000000,115.152,115.81,114.856,115.79,1679042.8425452,0
+SPG.US,D,20140501,000000,115.715,116.287,114.733,116.106,1397050.6115747,0
+SPG.US,D,20140502,000000,115.753,116.649,114.97,115.706,1937091.1596096,0
+SPG.US,D,20140505,000000,115.095,116.392,114.99,116.392,1226995.548894,0
+SPG.US,D,20140506,000000,115.79,116.154,115.314,115.924,1148208.8300822,0
+SPG.US,D,20140507,000000,116.754,117.631,116.363,117.47,2214108.3587138,0
+SPG.US,D,20140508,000000,117.631,118.118,117.346,117.708,1862194.0683678,0
+SPG.US,D,20140509,000000,117.45,118.308,116.754,117.422,1397319.0787245,0
+SPG.US,D,20140512,000000,117.765,118.061,117.346,117.708,1367957.5816355,0
+SPG.US,D,20140513,000000,118.002,118.537,116.535,116.744,2286113.1358985,0
+SPG.US,D,20140514,000000,116.916,117.612,116.735,117.393,2102688.1994273,0
+SPG.US,D,20140515,000000,117.279,117.928,116.735,117.804,2447034.0232938,0
+SPG.US,D,20140516,000000,117.517,118.642,117.316,118.642,1712580.2622502,0
+SPG.US,D,20140519,000000,118.318,119.348,117.621,118.223,1451003.070348,0
+SPG.US,D,20140520,000000,118.223,118.623,117.67,118.099,1327524.9607247,0
+SPG.US,D,20140521,000000,118.89,119.138,117.43,117.46,1460988.7898737,0
+SPG.US,D,20140522,000000,117.554,118.052,117.202,117.25,1604186.6505955,0
+SPG.US,D,20140523,000000,117.612,118.203,117.413,118.052,1114935.6827275,0
+SPG.US,D,20140527,000000,118.394,118.976,117.708,118.928,2134568.6734433,0
+SPG.US,D,20140528,000000,118.718,118.967,117.527,118.518,2054176.3952329,0
+SPG.US,D,20140529,000000,111.7,111.758,110.699,111.338,1767746.0666957,0
+SPG.US,D,20140530,000000,111.137,112.272,110.537,112.138,2934418.3055122,0
+SPG.US,D,20140602,000000,112.044,112.453,111.766,112.368,2358970.5060233,0
+SPG.US,D,20140603,000000,112.435,112.435,111.576,111.729,1592505.1834882,0
+SPG.US,D,20140604,000000,111.7,112.492,111.186,112.338,2008411.135823,0
+SPG.US,D,20140605,000000,112.224,114.523,111.91,114.417,2302570.3819095,0
+SPG.US,D,20140606,000000,114.694,114.771,113.855,114.293,2269867.7272478,0
+SPG.US,D,20140609,000000,113.989,114.523,112.338,112.492,2010856.7037639,0
+SPG.US,D,20140610,000000,112.301,112.73,111.348,111.605,2640374.416404,0
+SPG.US,D,20140611,000000,111.605,111.957,110.557,110.928,1889423.5587568,0
+SPG.US,D,20140612,000000,110.957,111.032,109.985,110.433,1936720.9685792,0
+SPG.US,D,20140613,000000,110.49,110.737,109.507,110.574,2329301.7398921,0
+SPG.US,D,20140616,000000,110.508,111.042,109.888,110.117,1633390.8427139,0
+SPG.US,D,20140617,000000,110.002,111.014,109.641,111.014,2132073.8166116,0
+SPG.US,D,20140618,000000,110.689,112.281,110.099,112.167,2046968.6814858,0
+SPG.US,D,20140619,000000,111.9,112.73,111.186,112.692,2088616.7454684,0
+SPG.US,D,20140620,000000,113.149,113.149,111.739,112.796,3541367.9983883,0
+SPG.US,D,20140623,000000,112.596,113.206,112.044,112.281,1755918.8303156,0
+SPG.US,D,20140624,000000,111.987,112.482,111.586,112.072,2046141.2573411,0
+SPG.US,D,20140625,000000,111.691,112.301,111.567,111.853,1582588.6781494,0
+SPG.US,D,20140626,000000,112.091,112.148,111.224,111.7,1697031.1902687,0
+SPG.US,D,20140627,000000,111.271,112.702,111.204,112.539,2569911.2279298,0
+SPG.US,D,20140630,000000,112.472,112.492,111.529,112.006,1853142.7403667,0
+SPG.US,D,20140701,000000,112.415,112.845,111.348,112.425,1622728.7118152,0
+SPG.US,D,20140702,000000,112.301,112.435,111.443,112.311,1336190.3671982,0
+SPG.US,D,20140703,000000,112.291,112.291,111.147,111.9,1234244.1619335,0
+SPG.US,D,20140707,000000,111.9,112.368,111.7,112.158,1966566.964977,0
+SPG.US,D,20140708,000000,111.766,112.968,111.729,112.301,1756552.2449966,0
+SPG.US,D,20140709,000000,111.423,113.082,111.194,112.94,2018965.250642,0
+SPG.US,D,20140710,000000,112.177,113.941,112.177,113.311,1524282.0177936,0
+SPG.US,D,20140711,000000,113.14,113.912,112.845,113.845,1243493.6941973,0
+SPG.US,D,20140714,000000,113.932,114.236,113.436,114.112,1457922.3916493,0
+SPG.US,D,20140715,000000,114.142,114.79,113.741,114.714,1722625.7576646,0
+SPG.US,D,20140716,000000,114.694,115.161,114.256,115.095,1876922.0084034,0
+SPG.US,D,20140717,000000,114.647,115.133,114.132,114.256,1014836.2378161,0
+SPG.US,D,20140718,000000,114.723,115.391,114.293,115.199,1286634.0579999,0
+SPG.US,D,20140721,000000,115.047,115.047,114.256,114.799,1356733.3476424,0
+SPG.US,D,20140722,000000,114.542,115.857,114.542,115.438,2213493.8206292,0
+SPG.US,D,20140723,000000,115.448,116.372,113.674,114.799,2780479.6614063,0
+SPG.US,D,20140724,000000,115.095,115.419,114.018,115.419,2196295.1438572,0
+SPG.US,D,20140725,000000,114.97,115.257,113.531,113.827,1693612.4289104,0
+SPG.US,D,20140728,000000,113.855,115.181,113.711,114.847,1218044.896074,0
+SPG.US,D,20140729,000000,114.656,115.191,114.256,114.59,1454690.2988559,0
+SPG.US,D,20140730,000000,114.58,115.191,113.855,114.637,1807236.9551832,0
+SPG.US,D,20140731,000000,113.998,114.504,113.264,113.303,1919859.9731439,0
+SPG.US,D,20140801,000000,111.9,114.075,111.709,112.95,2120575.8719697,0
+SPG.US,D,20140804,000000,113.273,113.788,112.539,113.426,1822982.1340278,0
+SPG.US,D,20140805,000000,113.303,113.369,111.796,112.063,2138390.135526,0
+SPG.US,D,20140806,000000,111.843,112.338,111.252,111.348,2329873.2812848,0
+SPG.US,D,20140807,000000,111.557,112.33,111.176,111.318,2555269.2812782,0
+SPG.US,D,20140808,000000,111.977,112.311,111.243,112.006,2417705.0358989,0
+SPG.US,D,20140811,000000,112.254,113.426,112.014,113.188,1629757.097896,0
+SPG.US,D,20140812,000000,113.197,113.35,112.559,112.559,1856883.4525646,0
+SPG.US,D,20140813,000000,113.017,114.417,113.017,114.417,2144492.5196806,0
+SPG.US,D,20140814,000000,114.838,114.913,113.636,114.226,1751622.307222,0
+SPG.US,D,20140815,000000,114.799,115.009,113.922,114.637,3381018.6523858,0
+SPG.US,D,20140818,000000,114.799,115.696,114.733,115.599,1502745.9186359,0
+SPG.US,D,20140819,000000,115.562,115.649,114.933,115.333,1470391.4323088,0
+SPG.US,D,20140820,000000,115.276,116.097,114.58,115.763,1169463.8776926,0
+SPG.US,D,20140821,000000,116.057,116.439,115.609,115.715,1274303.4457143,0
+SPG.US,D,20140822,000000,115.562,116,114.905,115.019,1638564.078843,0
+SPG.US,D,20140825,000000,115.352,115.609,114.599,114.866,1390375.6373277,0
+SPG.US,D,20140826,000000,114.647,115.609,114.437,114.905,1205847.4686634,0
+SPG.US,D,20140827,000000,114.905,115.257,114.57,115.085,941957.89369531,0
+SPG.US,D,20140828,000000,114.799,115.181,114.513,114.733,1068874.6899731,0
+SPG.US,D,20140829,000000,115.133,115.706,114.733,115.448,2417570.8023239,0
+SPG.US,D,20140902,000000,115.829,115.896,115.142,115.524,1385725.7024005,0
+SPG.US,D,20140903,000000,115.763,116.907,115.191,115.943,1222388.6106587,0
+SPG.US,D,20140904,000000,115.915,116.801,115.324,115.609,1570093.4199948,0
+SPG.US,D,20140905,000000,116.057,117.651,115.81,117.564,2076866.064174,0
+SPG.US,D,20140908,000000,117.346,117.612,116.84,117.03,1292630.5234743,0
+SPG.US,D,20140909,000000,116.793,117.422,116.515,117.069,1604782.3120837,0
+SPG.US,D,20140910,000000,116.83,117.316,115.458,115.706,2016357.1342315,0
+SPG.US,D,20140911,000000,115.609,116.087,114.952,115.371,1758001.5481246,0
+SPG.US,D,20140912,000000,115.067,115.095,111.481,112.368,4153151.1486571,0
+SPG.US,D,20140915,000000,112.378,112.845,111.652,112.388,2265742.1422222,0
+SPG.US,D,20140916,000000,112.52,114.256,112.321,113.512,2048685.4030634,0
+SPG.US,D,20140917,000000,113.045,114.856,113.045,113.721,1667843.7773471,0
+SPG.US,D,20140918,000000,114.16,114.16,112.281,112.73,2410463.763758,0
+SPG.US,D,20140919,000000,113.035,113.321,112.425,112.52,3537585.3381983,0
+SPG.US,D,20140922,000000,112.529,112.711,111.766,112.11,1861661.3288677,0
+SPG.US,D,20140923,000000,112.197,112.845,111.576,111.576,1936479.7676245,0
+SPG.US,D,20140924,000000,111.385,112.663,110.908,111.099,2352515.7587347,0
+SPG.US,D,20140925,000000,111.052,111.538,110.327,110.499,1695084.803434,0
+SPG.US,D,20140926,000000,110.584,112.063,110.27,111.766,1356566.6043736,0
+SPG.US,D,20140929,000000,111.252,111.672,110.336,111.633,1262020.0249199,0
+SPG.US,D,20140930,000000,111.806,112.12,110.766,111.633,2128260.7441273,0
+SPG.US,D,20141001,000000,111.557,112.654,111.252,111.957,2070384.0506907,0
+SPG.US,D,20141002,000000,111.815,112.435,110.928,111.7,1768464.4260607,0
+SPG.US,D,20141003,000000,111.766,112.682,111.348,112.549,1448713.7586777,0
+SPG.US,D,20141006,000000,112.606,113.483,112.291,112.768,1256317.1953904,0
+SPG.US,D,20141007,000000,112.177,112.654,111.576,111.605,1324172.267454,0
+SPG.US,D,20141008,000000,111.873,114.16,111.7,114.112,2187199.7704644,0
+SPG.US,D,20141009,000000,114.179,115.849,113.979,114.523,2961703.3769908,0
+SPG.US,D,20141010,000000,115.114,116.134,114.333,114.341,1912768.665075,0
+SPG.US,D,20141013,000000,114.333,115.257,113.654,113.694,2076704.5644044,0
+SPG.US,D,20141014,000000,114.16,115.906,113.694,115.191,2466551.3753305,0
+SPG.US,D,20141015,000000,114.723,114.866,112.435,112.682,5436659.0325438,0
+SPG.US,D,20141016,000000,111.863,113.303,111.415,112.863,2890062.4986378,0
+SPG.US,D,20141017,000000,113.082,114.523,112.177,114.341,2757952.5409346,0
+SPG.US,D,20141020,000000,114.523,115.696,114.142,115.649,1547119.553407,0
+SPG.US,D,20141021,000000,115.743,116.773,115.458,116.773,2063138.5837506,0
+SPG.US,D,20141022,000000,116.992,118.061,116.287,116.411,1740984.2964187,0
+SPG.US,D,20141023,000000,116.868,117.364,116.106,117.069,2091037.1446141,0
+SPG.US,D,20141024,000000,117.326,118.089,116.696,117.346,1954392.6089623,0
+SPG.US,D,20141027,000000,117.364,118.594,117.364,118.26,1611296.835261,0
+SPG.US,D,20141028,000000,118.594,120.206,118.213,120.206,2647535.9873597,0
+SPG.US,D,20141029,000000,119.873,120.464,118.661,119.472,2445468.3144877,0
+SPG.US,D,20141030,000000,119.157,120.111,118.718,120.111,1483245.3457961,0
+SPG.US,D,20141031,000000,121.283,121.932,120.111,121.674,2334487.5604187,0
+SPG.US,D,20141103,000000,122.075,124.011,121.788,123.858,3642416.5166215,0
+SPG.US,D,20141104,000000,123.562,124.574,122.914,124.249,3613265.8081931,0
+SPG.US,D,20141105,000000,124.774,124.926,122.761,123.315,1975180.9851603,0
+SPG.US,D,20141106,000000,123.343,123.629,122.056,122.246,1782040.8937124,0
+SPG.US,D,20141107,000000,122.761,122.761,121.722,121.837,2024565.3075908,0
+SPG.US,D,20141110,000000,121.598,123.773,121.322,123.725,2040533.8594936,0
+SPG.US,D,20141111,000000,123.276,123.944,122.132,122.619,1806418.9693368,0
+SPG.US,D,20141112,000000,123.439,123.515,121.33,121.932,2105581.5621841,0
+SPG.US,D,20141113,000000,121.942,122.905,121.875,122.78,1724199.8560692,0
+SPG.US,D,20141114,000000,122.514,122.885,121.256,121.751,1517684.647332,0
+SPG.US,D,20141117,000000,122.209,122.361,121.588,122.046,1162316.9885341,0
+SPG.US,D,20141118,000000,122.323,122.81,121.751,122.542,1182804.3878886,0
+SPG.US,D,20141119,000000,123.352,123.496,119.891,120.597,3025973.9931273,0
+SPG.US,D,20141120,000000,120.636,122.342,120.091,122.323,2862895.9302369,0
+SPG.US,D,20141121,000000,123.095,123.295,121.895,122.027,3037369.1651884,0
+SPG.US,D,20141124,000000,121.865,123.134,121.865,122.113,2502790.2457284,0
+SPG.US,D,20141125,000000,122.113,122.885,122.066,122.39,2770886.1556071,0
+SPG.US,D,20141126,000000,122.753,123.743,122.723,123.562,1566237.3508186,0
+SPG.US,D,20141128,000000,124.087,125.413,123.268,123.629,1208988.3245739,0
+SPG.US,D,20141201,000000,123.352,124.888,123.181,123.352,2427117.1166322,0
+SPG.US,D,20141202,000000,123.535,124.497,122.686,124.354,2202996.3355995,0
+SPG.US,D,20141203,000000,124.383,124.621,123.696,124.164,1500492.2627589,0
+SPG.US,D,20141204,000000,124.316,124.745,123.285,124.497,1356159.70885,0
+SPG.US,D,20141205,000000,124.001,124.001,122.609,123.649,1963635.8490272,0
+SPG.US,D,20141208,000000,123.944,125.27,123.944,125.032,1878085.0164851,0
+SPG.US,D,20141209,000000,124.03,124.917,123.543,124.611,1567865.981613,0
+SPG.US,D,20141210,000000,124.554,125.27,124.077,124.926,1762570.733167,0
+SPG.US,D,20141211,000000,125.317,125.688,124.469,125.032,2271952.5424564,0
+SPG.US,D,20141212,000000,124.649,125.564,123.401,123.401,2333550.0227946,0
+SPG.US,D,20141215,000000,123.763,124.297,122.581,123.305,2147704.6871777,0
+SPG.US,D,20141216,000000,123.114,124.077,121.922,122.524,2000830.0849458,0
+SPG.US,D,20141217,000000,122.971,125.336,122.733,125.126,1983600.9958799,0
+SPG.US,D,20141218,000000,125.336,126.872,125.136,126.843,1890022.3663445,0
+SPG.US,D,20141219,000000,126.967,127.128,125.498,125.498,4043984.6452475,0
+SPG.US,D,20141222,000000,126.529,128.35,126.013,128.216,1820778.8157414,0
+SPG.US,D,20141223,000000,128.321,128.674,126.872,127.435,1439094.0353833,0
+SPG.US,D,20141224,000000,127.634,128.226,126.395,126.595,1482338.2204664,0
+SPG.US,D,20141226,000000,126.757,127.502,126.223,126.251,932096.9694462,0
+SPG.US,D,20141229,000000,126.404,127.796,126.308,127.559,1410467.6768565,0
+SPG.US,D,20141230,000000,127.148,127.758,126.586,126.9,1027585.2813231,0
+SPG.US,D,20141231,000000,127.311,127.892,124.516,124.526,1624121.3851538,0
+SPG.US,D,20150102,000000,125.25,126.9,125.116,126.728,1797659.1798809,0
+SPG.US,D,20150105,000000,126.9,127.72,125.728,127.244,1852211.4949415,0
+SPG.US,D,20150106,000000,127.967,131.496,127.806,130.81,4263653.6956159,0
+SPG.US,D,20150107,000000,131.248,133.327,130.485,133.203,3127051.874955,0
+SPG.US,D,20150108,000000,133.489,133.813,132.221,133.022,2399585.6006999,0
+SPG.US,D,20150109,000000,133.327,134.481,132.822,134.432,2301877.1913397,0
+SPG.US,D,20150112,000000,134.614,135.148,134.089,134.556,1657127.1140587,0
+SPG.US,D,20150113,000000,134.586,135.415,133.985,134.614,2000351.8778357,0
+SPG.US,D,20150114,000000,133.937,136.111,133.566,135.816,2516586.9403388,0
+SPG.US,D,20150115,000000,136.206,137.046,135.435,136.826,2148225.8909798,0
+SPG.US,D,20150116,000000,137.046,137.475,135.673,137.323,2346432.2511767,0
+SPG.US,D,20150120,000000,137.637,138.047,136.121,136.493,2738512.7926835,0
+SPG.US,D,20150121,000000,136.14,137.15,135.415,136.902,1754537.6926748,0
+SPG.US,D,20150122,000000,137.465,139.821,136.721,139.534,2094818.7561044,0
+SPG.US,D,20150123,000000,139.945,140.126,138.476,138.905,1820749.4521469,0
+SPG.US,D,20150126,000000,138.552,140.354,138.257,140.287,1418831.0577866,0
+SPG.US,D,20150127,000000,139.755,140.661,139.287,139.983,1451598.7318361,0
+SPG.US,D,20150128,000000,140.745,141.079,139.163,139.163,2032089.7286785,0
+SPG.US,D,20150129,000000,138.953,140.203,138.763,140.031,1836125.4886608,0
+SPG.US,D,20150130,000000,138.457,139.392,135.653,135.835,3192932.2452894,0
+SPG.US,D,20150202,000000,136.121,136.474,133.374,136.35,2364592.5856681,0
+SPG.US,D,20150203,000000,136.845,136.845,134.7,136.826,3098668.8147826,0
+SPG.US,D,20150204,000000,136.826,138.724,135.73,138.028,2509684.3982345,0
+SPG.US,D,20150205,000000,138.266,139.154,137.399,138.981,1543307.5296225,0
+SPG.US,D,20150206,000000,137.961,138.362,132.469,133.403,3432205.6897779,0
+SPG.US,D,20150209,000000,133.795,134.367,132.507,132.726,1256963.1944691,0
+SPG.US,D,20150210,000000,133.365,133.698,131.392,133.166,2770973.1976908,0
+SPG.US,D,20150211,000000,133.765,134.233,131.582,132.536,1860308.5061217,0
+SPG.US,D,20150212,000000,132.898,134.271,132.163,134.109,1797679.1051772,0
+SPG.US,D,20150213,000000,133.508,133.813,132.106,133.022,1475221.7436021,0
+SPG.US,D,20150217,000000,132.908,134.747,132.44,132.812,1461618.0097556,0
+SPG.US,D,20150218,000000,132.859,134.023,131.401,133.813,1356986.0842948,0
+SPG.US,D,20150219,000000,133.136,133.46,130.409,130.743,1695765.4096064,0
+SPG.US,D,20150220,000000,130.39,132.383,130.305,132.116,1938680.9885112,0
+SPG.US,D,20150223,000000,132.373,133.499,132.03,133.365,1097320.6721339,0
+SPG.US,D,20150224,000000,132.851,133.042,130.581,130.914,1984962.2082243,0
+SPG.US,D,20150225,000000,130.953,132.584,130.733,131.191,1270807.0805706,0
+SPG.US,D,20150226,000000,130.896,131.191,128.883,128.892,2078406.6041848,0
+SPG.US,D,20150227,000000,129.417,131.849,128.636,131.124,3041727.5615704,0
+SPG.US,D,20150302,000000,131.201,132.908,130.562,130.904,1856451.3882457,0
+SPG.US,D,20150303,000000,130.362,130.934,129.551,130.609,1580459.817549,0
+SPG.US,D,20150304,000000,130.533,130.78,128.912,129.207,1477090.5266514,0
+SPG.US,D,20150305,000000,129.551,130.457,128.788,128.883,2065517.0349042,0
+SPG.US,D,20150306,000000,125.775,126.7,124.077,124.383,3276783.1354506,0
+SPG.US,D,20150309,000000,125.24,126.194,124.164,124.288,3278082.4745067,0
+SPG.US,D,20150310,000000,124.02,125.116,123.391,123.954,3716247.0801636,0
+SPG.US,D,20150311,000000,123.753,124.402,123.181,123.535,2091216.4722805,0
+SPG.US,D,20150312,000000,124.077,126.48,124.077,126.471,2652201.652784,0
+SPG.US,D,20150313,000000,126.29,127.435,125.594,126.709,3198377.0946674,0
+SPG.US,D,20150316,000000,127.549,129.464,126.995,128.845,2294036.0629114,0
+SPG.US,D,20150317,000000,128.273,129.055,127.663,128.235,2323365.0503065,0
+SPG.US,D,20150318,000000,128.111,132.039,127.682,131.887,2648138.9897466,0
+SPG.US,D,20150319,000000,131.439,132.678,131.191,132.316,3207527.0004499,0
+SPG.US,D,20150320,000000,133.698,136.083,132.965,135.92,4203049.3339914,0
+SPG.US,D,20150323,000000,135.902,137.132,134.9,136.064,3050000.7543174,0
+SPG.US,D,20150324,000000,136.006,136.569,135.215,135.587,2862136.6715794,0
+SPG.US,D,20150325,000000,135.787,136.32,133.032,133.746,2764862.4239377,0
+SPG.US,D,20150326,000000,132.708,133.613,131.992,132.678,2617795.909642,0
+SPG.US,D,20150327,000000,132.507,134.3,132.268,133.803,2127075.7133497,0
+SPG.US,D,20150330,000000,134.185,135.997,133.68,135.683,1737548.7558637,0
+SPG.US,D,20150331,000000,135.339,136.32,134.3,134.747,2718715.4377994,0
+SPG.US,D,20150401,000000,134.89,136.798,133.632,136.36,3498184.6378937,0
+SPG.US,D,20150402,000000,137.761,138.438,136.769,137.323,2424988.2560319,0
+SPG.US,D,20150406,000000,137.666,139.305,137.399,138.315,1641582.2368765,0
+SPG.US,D,20150407,000000,137.932,138.333,136.578,136.578,1433204.5372888,0
+SPG.US,D,20150408,000000,136.454,137.227,135.73,135.997,1801137.717128,0
+SPG.US,D,20150409,000000,135.616,135.616,132.574,133.022,2545557.2724011,0
+SPG.US,D,20150410,000000,133.623,134.156,131.506,131.735,2763993.0518008,0
+SPG.US,D,20150413,000000,132.002,132.24,131.105,131.105,1991761.977748,0
+SPG.US,D,20150414,000000,131.686,132.554,131.419,131.84,2190522.0514409,0
+SPG.US,D,20150415,000000,131.877,132.364,130.696,130.904,1603122.2202954,0
+SPG.US,D,20150416,000000,130.199,131.735,129.77,130.934,1337718.3228114,0
+SPG.US,D,20150417,000000,130.466,131.191,129.266,129.675,1691524.4676024,0
+SPG.US,D,20150420,000000,129.808,130.723,129.35,129.913,1522186.7155869,0
+SPG.US,D,20150421,000000,129.847,131.525,129.847,130.085,1239595.6770289,0
+SPG.US,D,20150422,000000,130.085,131.238,129.989,130.238,1097387.7889213,0
+SPG.US,D,20150423,000000,130.218,130.962,129.646,130.199,1607613.8015522,0
+SPG.US,D,20150424,000000,130.285,131.553,129.761,130.009,1292934.6464173,0
+SPG.US,D,20150427,000000,130.686,131.286,130.19,130.79,1432085.5745987,0
+SPG.US,D,20150428,000000,130.218,130.505,129.169,129.665,1451638.5824287,0
+SPG.US,D,20150429,000000,128.016,129.266,125.794,126.099,2727988.041459,0
+SPG.US,D,20150430,000000,125.547,126.166,124.354,125.002,3101107.0418249,0
+SPG.US,D,20150501,000000,125.193,127.93,125.193,126.862,2751656.1473165,0
+SPG.US,D,20150504,000000,127.358,128.073,125.994,126.318,2292439.941811,0
+SPG.US,D,20150505,000000,126.604,126.776,124.068,124.297,3613314.0483841,0
+SPG.US,D,20150506,000000,124.201,125.498,124.097,125.089,3026221.4862808,0
+SPG.US,D,20150507,000000,125.089,127.195,124.669,126.146,2440994.5611274,0
+SPG.US,D,20150508,000000,127.844,130.333,127.806,129.266,2340492.4154916,0
+SPG.US,D,20150511,000000,128.817,129.531,126.471,126.862,1572621.8352202,0
+SPG.US,D,20150512,000000,125.851,127.482,125.183,127.053,1544594.284281,0
+SPG.US,D,20150513,000000,127.94,129.016,125.651,125.918,1650979.6358125,0
+SPG.US,D,20150514,000000,126.652,128.492,126.557,128.321,1312864.1374765,0
+SPG.US,D,20150515,000000,128.76,129.57,128.054,128.883,1817339.080387,0
+SPG.US,D,20150518,000000,128.188,128.798,127.663,128.33,1319260.157576,0
+SPG.US,D,20150519,000000,127.777,129.464,127.205,127.796,1609490.9741999,0
+SPG.US,D,20150520,000000,128.588,129.016,127.444,127.509,1692047.7688041,0
+SPG.US,D,20150521,000000,127.882,128.683,127.101,127.472,2311375.2654568,0
+SPG.US,D,20150522,000000,126.995,128.521,126.529,127.529,1182399.5897646,0
+SPG.US,D,20150526,000000,127.386,127.492,126.109,126.442,1399024.2646044,0
+SPG.US,D,20150527,000000,127.091,128.292,126.233,127.844,1761869.1529987,0
+SPG.US,D,20150528,000000,127.472,128.321,127.044,127.692,1392264.3456732,0
+SPG.US,D,20150529,000000,127.835,128.188,125.527,125.956,3581044.5067411,0
+SPG.US,D,20150601,000000,126.128,127.816,124.992,127.348,1636917.6201519,0
+SPG.US,D,20150602,000000,127.234,127.549,125.765,126.499,1412460.2064824,0
+SPG.US,D,20150603,000000,126.519,126.529,123.944,124.249,1602745.7370659,0
+SPG.US,D,20150604,000000,123.973,125.022,123.592,124.325,1808812.1022875,0
+SPG.US,D,20150605,000000,123.219,124.087,121.837,122.647,2142317.5162888,0
+SPG.US,D,20150608,000000,122.628,122.628,121.771,121.942,2314976.5005809,0
+SPG.US,D,20150609,000000,122.094,122.333,121.007,121.216,2164548.903416,0
+SPG.US,D,20150610,000000,121.541,123.592,121.313,122.466,1978844.0935727,0
+SPG.US,D,20150611,000000,122.952,123.439,122.352,123.086,1334027.9482041,0
+SPG.US,D,20150612,000000,122.819,123.619,122.532,122.819,1532617.0838291,0
+SPG.US,D,20150615,000000,122.485,122.771,121.531,122.075,2139876.1431471,0
+SPG.US,D,20150616,000000,122.18,123.619,122.103,123.095,1602745.7370659,0
+SPG.US,D,20150617,000000,123.144,124.965,122.628,124.698,1879804.8841623,0
+SPG.US,D,20150618,000000,124.992,126.967,124.726,126.328,1496038.4346949,0
+SPG.US,D,20150619,000000,126.118,127.348,124.621,124.631,3758455.1498413,0
+SPG.US,D,20150622,000000,124.926,125.537,122.524,122.59,2249887.898598,0
+SPG.US,D,20150623,000000,122.819,122.895,121.179,121.712,1293288.0582509,0
+SPG.US,D,20150624,000000,121.903,122.571,120.701,120.75,2163055.5548964,0
+SPG.US,D,20150625,000000,120.873,121.122,119.682,119.7,2001773.9147688,0
+SPG.US,D,20150626,000000,119.883,121.122,119.224,120.759,3909225.6718418,0
+SPG.US,D,20150629,000000,120.644,121.808,118.747,118.747,1761578.6631532,0
+SPG.US,D,20150630,000000,119.682,121.36,118.976,120.178,3120915.9324068,0
+SPG.US,D,20150701,000000,119.358,121.36,119.358,121.33,2359616.505102,0
+SPG.US,D,20150702,000000,122.723,124.383,121.122,121.313,1507271.0582865,0
+SPG.US,D,20150706,000000,120.711,122.103,120.711,122.066,1788649.799872,0
+SPG.US,D,20150707,000000,122.542,124.383,122.418,124.097,2189695.6759961,0
+SPG.US,D,20150708,000000,123.114,124.03,122.847,123.849,1730327.4090191,0
+SPG.US,D,20150709,000000,124.412,124.926,123.228,123.686,1964619.5294426,0
+SPG.US,D,20150710,000000,124.44,125.27,123.83,124.183,1503812.4463357,0
+SPG.US,D,20150713,000000,125.022,125.937,123.8,124.507,1472566.4357005,0
+SPG.US,D,20150714,000000,124.669,125.356,123.887,124.984,1233453.4422818,0
+SPG.US,D,20150715,000000,124.774,126.118,123.963,125.965,1777859.7275973,0
+SPG.US,D,20150716,000000,126.537,127.72,126.357,127.378,1643208.7702712,0
+SPG.US,D,20150717,000000,126.967,127.338,126.423,127.101,1469543.034168,0
+SPG.US,D,20150720,000000,127.252,127.395,126.156,127.053,959054.84658624,0
+SPG.US,D,20150721,000000,127.101,127.291,126.109,126.223,1281042.3906495,0
+SPG.US,D,20150722,000000,126.375,127.128,126.146,126.652,1646375.8436767,0
+SPG.US,D,20150723,000000,126.547,126.671,124.535,125.937,1646952.6285685,0
+SPG.US,D,20150724,000000,127.444,139.058,126.432,128.263,1871018.8772114,0
+SPG.US,D,20150727,000000,128.321,129.818,128.188,129.016,2291218.2065404,0
+SPG.US,D,20150728,000000,129.39,130.18,128.731,129.417,1632262.4417258,0
+SPG.US,D,20150729,000000,129.494,129.904,128.636,129.474,1282903.8328001,0
+SPG.US,D,20150730,000000,129.016,129.865,128.235,129.274,931693.22002199,0
+SPG.US,D,20150731,000000,130.629,131.268,129.589,130.027,2112507.1756842,0
+SPG.US,D,20150803,000000,129.989,131.048,129.684,130.838,1111271.5256153,0
+SPG.US,D,20150804,000000,130.981,132.288,130.38,130.934,1848553.6300281,0
+SPG.US,D,20150805,000000,131.392,131.82,130.638,131.029,1983339.8696288,0
+SPG.US,D,20150806,000000,130.904,132.144,129.837,131.849,2002390.550253,0
+SPG.US,D,20150807,000000,131.925,133.48,130.857,133.099,1443331.8312878,0
+SPG.US,D,20150810,000000,133.832,134.166,130.838,131.362,2331540.7139719,0
+SPG.US,D,20150811,000000,131.362,133.547,131,133.022,1962070.1402212,0
+SPG.US,D,20150812,000000,132.755,133.451,131.81,133.356,1631117.2615406,0
+SPG.US,D,20150813,000000,132.354,134.442,132.097,133.537,1131715.9282778,0
+SPG.US,D,20150814,000000,133.499,135.014,132.536,134.204,976595.39949388,0
+SPG.US,D,20150817,000000,134.3,135.606,133.374,135.492,1240276.2832012,0
+SPG.US,D,20150818,000000,135.168,136.635,134.967,136.35,1736643.7279334,0
+SPG.US,D,20150819,000000,135.577,136.064,134.462,135.244,1325553.4050948,0
+SPG.US,D,20150820,000000,134.681,135.72,133.728,134.566,1910621.9765779,0
+SPG.US,D,20150821,000000,134.586,135.492,133.002,133.002,2847936.2275449,0
+SPG.US,D,20150824,000000,128.636,132.078,127.004,127.472,3920641.817899,0
+SPG.US,D,20150825,000000,134.214,134.214,123.84,124.001,3115619.9984008,0
+SPG.US,D,20150826,000000,126.013,127.768,124.544,127.395,2839652.5477997,0
+SPG.US,D,20150827,000000,128.474,130.857,127.053,130.047,2096601.5457698,0
+SPG.US,D,20150828,000000,129.684,129.789,127.415,129.046,2068032.865732,0
+SPG.US,D,20150831,000000,128.932,130.342,125.317,125.547,4614294.8644009,0
+SPG.US,D,20150901,000000,123.649,124.544,121.179,122.532,2602112.6040857,0
+SPG.US,D,20150902,000000,124.068,125.012,122.914,124.02,1590518.9460609,0
+SPG.US,D,20150903,000000,124.459,125.403,123.992,124.544,1609231.9453485,0
+SPG.US,D,20150904,000000,123.144,123.925,121.674,122.457,1660654.9401965,0
+SPG.US,D,20150908,000000,124.049,124.678,123.038,124.288,1823778.0971785,0
+SPG.US,D,20150909,000000,125.231,125.327,121.979,122.237,1371690.9529348,0
+SPG.US,D,20150910,000000,122.123,123.649,121.903,122.571,1445140.8384483,0
+SPG.US,D,20150911,000000,122.437,125.423,121.922,125.403,1732931.3306303,0
+SPG.US,D,20150914,000000,125.698,126.318,124.516,125.279,1398541.8626949,0
+SPG.US,D,20150915,000000,125.441,127.234,124.201,126.766,1392114.3816013,0
+SPG.US,D,20150916,000000,126.643,128.817,126.557,128.425,1360118.5506069,0
+SPG.US,D,20150917,000000,128.35,131.82,127.395,129.427,1842549.823655,0
+SPG.US,D,20150918,000000,127.853,131.067,127.596,128.817,3943804.4504514,0
+SPG.US,D,20150921,000000,129.016,130.305,128.875,130.094,1428966.7413842,0
+SPG.US,D,20150922,000000,129.122,129.808,127.853,128.302,1611657.5879932,0
+SPG.US,D,20150923,000000,128.111,129.437,127.663,128.483,1351156.3620892,0
+SPG.US,D,20150924,000000,128.302,129.293,125.842,126.89,2249039.5004572,0
+SPG.US,D,20150925,000000,127.959,129.303,126.862,127.93,1510387.7941015,0
+SPG.US,D,20150928,000000,127.549,127.701,125.126,126.118,1429201.6501401,0
+SPG.US,D,20150929,000000,126.395,128.597,126.128,127.72,2279580.7848247,0
+SPG.US,D,20150930,000000,128.54,128.998,127.215,128.588,2045180.6483213,0
+SPG.US,D,20151001,000000,129.303,130.323,128.531,130.151,1525529.9705593,0
+SPG.US,D,20151002,000000,129.741,131.344,128.693,131.248,1713790.461823,0
+SPG.US,D,20151005,000000,131.877,134.395,131.877,134.3,2268311.4567399,0
+SPG.US,D,20151006,000000,134.462,135.73,133.689,134.242,1945760.7608824,0
+SPG.US,D,20151007,000000,134.71,136.035,134.118,135.969,1861323.6475312,0
+SPG.US,D,20151008,000000,135.701,136.808,134.643,136.474,1373831.349233,0
+SPG.US,D,20151009,000000,136.34,136.694,135.502,136.569,1252137.0779749,0
+SPG.US,D,20151012,000000,136.484,137.99,135.873,137.656,1511577.0196784,0
+SPG.US,D,20151013,000000,137.36,137.723,135.835,136.474,1861343.5728275,0
+SPG.US,D,20151014,000000,136.808,137.637,135.549,135.882,1597661.6404203,0
+SPG.US,D,20151015,000000,136.598,138.372,135.787,138.323,1471819.7614407,0
+SPG.US,D,20151016,000000,138.59,139.201,138.161,139.048,1739072.5166776,0
+SPG.US,D,20151019,000000,138.972,141.862,138.924,141.823,1256996.7528627,0
+SPG.US,D,20151020,000000,141.375,142.195,140.812,141.518,1499214.9463987,0
+SPG.US,D,20151021,000000,142.291,143.32,141.804,142.291,1654799.0004957,0
+SPG.US,D,20151022,000000,142.673,144.064,142.443,143.425,2163020.9478029,0
+SPG.US,D,20151023,000000,142.891,143.616,141.136,142.148,1703936.8784725,0
+SPG.US,D,20151026,000000,142.195,142.616,140.984,142.376,1381259.2899388,0
+SPG.US,D,20151027,000000,141.967,144.627,141.594,144.35,1444111.0152416,0
+SPG.US,D,20151028,000000,144.588,145.704,141.394,144.006,1956332.703598,0
+SPG.US,D,20151029,000000,144.026,144.083,141.852,143.081,1562810.1998619,0
+SPG.US,D,20151030,000000,143.387,143.616,141.022,141.022,2887791.0148641,0
+SPG.US,D,20151102,000000,141.127,144.36,140.889,144.064,1933129.1717533,0
+SPG.US,D,20151103,000000,143.616,144.445,142.224,142.748,1384539.6229231,0
+SPG.US,D,20151104,000000,143.015,143.501,142.128,142.633,1726224.8953891,0
+SPG.US,D,20151105,000000,142.291,143.158,141.556,142.118,1673653.5742566,0
+SPG.US,D,20151106,000000,140.354,140.555,135.405,136.454,2622825.4738979,0
+SPG.US,D,20151109,000000,136.283,136.521,132.869,134.052,2579301.2859673,0
+SPG.US,D,20151110,000000,134.539,136.55,134.233,136.149,1443109.5069295,0
+SPG.US,D,20151111,000000,136.474,136.826,135.129,135.511,1226562.4358752,0
+SPG.US,D,20151112,000000,135.396,135.997,134.109,134.9,1605281.49319,0
+SPG.US,D,20151113,000000,134.9,135.111,130.981,131.553,2888142.3292982,0
+SPG.US,D,20151116,000000,130.877,132.621,130.295,132.46,1944835.8076559,0
+SPG.US,D,20151117,000000,132.193,133.356,131.849,131.868,1414748.469453,0
+SPG.US,D,20151118,000000,132.173,134.462,132.03,134.309,1663923.737483,0
+SPG.US,D,20151119,000000,134.605,136.044,133.994,134.871,1329187.1499127,0
+SPG.US,D,20151120,000000,135.806,136.026,134.92,135.711,1739574.8438833,0
+SPG.US,D,20151123,000000,135.758,136.149,134.547,134.9,1311761.9539835,0
+SPG.US,D,20151124,000000,134.109,134.472,131.087,132.173,2125867.6111766,0
+SPG.US,D,20151125,000000,132.812,133.499,132.383,133.05,1338534.2112583,0
+SPG.US,D,20151127,000000,132.859,134.719,132.784,134.109,674008.80178913,0
+SPG.US,D,20151130,000000,134.833,134.871,131.211,131.468,3170043.3233856,0
+SPG.US,D,20151201,000000,132.03,133.193,130.609,133.166,2154459.3626099,0
+SPG.US,D,20151202,000000,133.069,133.126,129.074,129.217,2367971.4964338,0
+SPG.US,D,20151203,000000,128.959,129.885,127.462,128.292,3024498.4725042,0
+SPG.US,D,20151204,000000,129.36,132.611,128.55,132.278,2494049.3328691,0
+SPG.US,D,20151207,000000,131.743,132.812,131.401,132.593,1326917.7635387,0
+SPG.US,D,20151208,000000,132.478,133.146,131.601,132.678,2189036.0438198,0
+SPG.US,D,20151209,000000,132.116,133.68,131.525,132.183,1491954.7976614,0
+SPG.US,D,20151210,000000,132.297,133.002,130.562,130.629,1353833.6926866,0
+SPG.US,D,20151211,000000,129.885,130.904,129.093,130.305,1837179.431963,0
+SPG.US,D,20151214,000000,129.895,131.419,129.504,131.268,1452792.1522122,0
+SPG.US,D,20151215,000000,132.364,135.653,132.364,133.909,2464584.0144997,0
+SPG.US,D,20151216,000000,134.472,137.008,134.242,136.474,2594628.0335906,0
+SPG.US,D,20151217,000000,136.407,136.969,135.73,136.569,1491954.7976614,0
+SPG.US,D,20151218,000000,136.226,136.885,134.462,134.481,3190443.6806565,0
+SPG.US,D,20151221,000000,135.72,136.226,134.3,135.415,1627096.5464954,0
+SPG.US,D,20151222,000000,135.892,137.075,135.691,135.959,2124839.8853694,0
+SPG.US,D,20151223,000000,136.484,137.075,136.178,136.969,1761529.3742625,0
+SPG.US,D,20151224,000000,136.684,137.895,136.427,137.189,537580.29829664,0
+SPG.US,D,20151228,000000,136.845,137.15,136.206,137.008,1181475.685238,0
+SPG.US,D,20151229,000000,137.895,138.295,137.284,138.228,1535448.5732976,0
+SPG.US,D,20151230,000000,138.171,138.552,137.628,137.77,848353.04666486,0
+SPG.US,D,20151231,000000,137.837,138.572,136.645,137.256,1435666.8844266,0
+SPG.US,D,20160104,000000,135.74,136.188,134.338,135.768,2047727.9401433,0
+SPG.US,D,20160105,000000,136.273,138.905,135.977,138.476,1751675.7909119,0
+SPG.US,D,20160106,000000,137.447,138.733,137.437,138.143,1334071.9935958,0
+SPG.US,D,20160107,000000,136.197,136.835,135.101,135.225,1821398.597325,0
+SPG.US,D,20160108,000000,135.358,136.149,131.02,131.382,1980051.1470461,0
+SPG.US,D,20160111,000000,132.154,132.668,131.134,131.82,1716099.6987896,0
+SPG.US,D,20160112,000000,132.335,132.335,130.275,130.981,1954916.9588637,0
+SPG.US,D,20160113,000000,131.144,133.632,129.78,130.104,1788056.2357834,0
+SPG.US,D,20160114,000000,130.38,132.659,129.551,131.057,1949513.0087781,0
+SPG.US,D,20160115,000000,128.702,130.666,127.72,130.027,3425140.5992041,0
+SPG.US,D,20160119,000000,131.286,132.163,130.39,131.592,1612785.9889815,0
+SPG.US,D,20160120,000000,130.476,130.676,125.688,127.539,3100566.9614262,0
+SPG.US,D,20160121,000000,129.016,129.922,127.119,128.969,2063638.8135568,0
+SPG.US,D,20160122,000000,130.666,132.812,130.238,132.24,1712557.1908545,0
+SPG.US,D,20160125,000000,132.288,133.46,130.638,130.686,1755262.3442388,0
+SPG.US,D,20160126,000000,131.02,134.233,130.629,134.233,2012186.4551143,0
+SPG.US,D,20160127,000000,133.795,133.795,130.485,131.325,2118265.5863033,0
+SPG.US,D,20160128,000000,132.087,133.116,131.02,131.849,1817134.5839255,0
+SPG.US,D,20160129,000000,133.574,133.832,125.327,131.506,4941633.9235596,0
+SPG.US,D,20160201,000000,131.01,133.795,130.934,132.659,2160650.8862477,0
+SPG.US,D,20160202,000000,132.774,133.022,130.562,131.382,2055321.5754179,0
+SPG.US,D,20160203,000000,132.154,133.25,130.161,132.936,1966332.0562212,0
+SPG.US,D,20160204,000000,132.678,133.183,131.335,132.421,1687112.5875303,0
+SPG.US,D,20160205,000000,131.458,132.087,129.083,129.875,2032997.902708,0
+SPG.US,D,20160208,000000,130.256,130.256,126.099,128.817,2605496.7583505,0
+SPG.US,D,20160209,000000,127.053,127.853,124.316,126.328,2978496.2069389,0
+SPG.US,D,20160210,000000,126.652,130.305,126.652,129.083,2030481.0231804,0
+SPG.US,D,20160211,000000,127.128,129.818,126.89,129.283,2728117.0315347,0
+SPG.US,D,20160212,000000,130.648,131.553,129.256,130.723,2291714.2415472,0
+SPG.US,D,20160216,000000,132.25,133.223,130.743,132.726,2160343.6172054,0
+SPG.US,D,20160217,000000,133.88,134.987,133.213,133.27,1828479.418396,0
+SPG.US,D,20160218,000000,132.859,135.311,132.793,134.814,1205430.0861419,0
+SPG.US,D,20160219,000000,133.89,135.358,132.784,134.947,1880456.12674,0
+SPG.US,D,20160222,000000,135.806,137.065,134.586,134.938,1575861.2689122,0
+SPG.US,D,20160223,000000,134.89,136.541,134.653,135.101,1168564.0932615,0
+SPG.US,D,20160224,000000,134.586,135.606,133.136,134.739,1089636.8486761,0
+SPG.US,D,20160225,000000,135.787,136.845,135.272,136.721,1259897.4565183,0
+SPG.US,D,20160226,000000,136.798,137.417,135.596,135.644,1374552.8546976,0
+SPG.US,D,20160229,000000,135.892,137.35,134.633,135.138,2433287.666274,0
+SPG.US,D,20160301,000000,135.873,138.648,135.816,138.572,1721204.7694314,0
+SPG.US,D,20160302,000000,138.448,139.411,137.942,139.105,1534310.7340112,0
+SPG.US,D,20160303,000000,139.792,140.728,137.713,140.612,1917881.0766154,0
+SPG.US,D,20160304,000000,140.527,141.442,139.134,141.394,2107795.3674687,0
+SPG.US,D,20160307,000000,141.079,142.519,140.507,142.205,1674666.6182666,0
+SPG.US,D,20160308,000000,141.27,142.081,140.336,140.812,1408828.5590641,0
+SPG.US,D,20160309,000000,141.136,142.081,140.584,140.869,1404779.529124,0
+SPG.US,D,20160310,000000,141.651,142.366,139.621,141.042,1444632.2190438,0
+SPG.US,D,20160311,000000,142.834,143.416,141.166,143.416,2144822.8601186,0
+SPG.US,D,20160314,000000,142.633,143.588,140.765,141.804,2013043.2428536,0
+SPG.US,D,20160315,000000,141.318,142.395,141.099,142.205,1248692.0991216,0
+SPG.US,D,20160316,000000,141.585,143.377,140.45,142.853,1284603.775181,0
+SPG.US,D,20160317,000000,143.024,146.725,142.482,146.114,2389877.7866219,0
+SPG.US,D,20160318,000000,146.067,147.354,144.894,146,3491274.7548908,0
+SPG.US,D,20160321,000000,146.439,146.572,144.169,144.598,1519947.741507,0
+SPG.US,D,20160322,000000,144.283,144.875,143.473,144.169,1420330.6985051,0
+SPG.US,D,20160323,000000,143.196,144.741,143.091,143.539,1499600.8679263,0
+SPG.US,D,20160324,000000,142.72,143.692,142.3,143.501,1027164.7527021,0
+SPG.US,D,20160328,000000,143.825,145.094,143.111,144.645,878577.62369174,0
+SPG.US,D,20160329,000000,145.17,147.478,144.942,147.392,1523384.3307621,0
+SPG.US,D,20160330,000000,147.716,147.916,146.496,146.533,1300003.9317904,0
+SPG.US,D,20160331,000000,146.906,148.25,146.677,147.926,2020614.8554323,0
+SPG.US,D,20160401,000000,147.802,149.528,147.373,148.937,1764495.0973057,0
+SPG.US,D,20160404,000000,149.175,149.881,147.745,148.698,1155826.5854524,0
+SPG.US,D,20160405,000000,148.136,148.517,147.173,147.478,1357424.4408126,0
+SPG.US,D,20160406,000000,147.039,148.832,146.649,148.622,1318728.4667758,0
+SPG.US,D,20160407,000000,148.527,148.775,146.439,147.297,1266724.492237,0
+SPG.US,D,20160408,000000,147.668,148.27,147.249,147.507,1474152.0698029,0
+SPG.US,D,20160411,000000,148.146,148.28,147.182,147.23,1324029.6442808,0
+SPG.US,D,20160412,000000,147.65,148.832,147.22,148.25,1243690.8497602,0
+SPG.US,D,20160413,000000,148.984,148.984,147.249,147.898,1116335.6969648,0
+SPG.US,D,20160414,000000,147.955,148.421,146.582,148.116,1451085.9176324,0
+SPG.US,D,20160415,000000,147.983,148.307,146.773,148.059,1497499.2735206,0
+SPG.US,D,20160418,000000,148.25,149.175,147.755,148.917,1208932.7434844,0
+SPG.US,D,20160419,000000,149.166,149.185,148.156,148.354,1414300.674637,0
+SPG.US,D,20160420,000000,147.096,147.478,144.855,145.084,3702060.2692265,0
+SPG.US,D,20160421,000000,144.979,145.656,141.814,141.947,2393071.0775226,0
+SPG.US,D,20160422,000000,142.309,144.36,142.309,143.989,1962361.6787665,0
+SPG.US,D,20160425,000000,143.626,145.075,143.282,145.075,1748541.2272004,0
+SPG.US,D,20160426,000000,145.618,145.733,143.902,145.275,2020097.8464294,0
+SPG.US,D,20160427,000000,145.81,146.362,144.494,145.704,1976317.7757468,0
+SPG.US,D,20160428,000000,144.57,146.143,144.521,145.066,1066432.2681316,0
+SPG.US,D,20160429,000000,144.598,144.855,142.549,143.282,2112766.2045356,0
+SPG.US,D,20160502,000000,144.427,146.019,144.36,145.666,1225762.2779255,0
+SPG.US,D,20160503,000000,144.818,146.085,144.732,146,1063529.4670764,0
+SPG.US,D,20160504,000000,144.818,148.022,144.818,147.879,1555208.1749888,0
+SPG.US,D,20160505,000000,147.182,148.527,146.686,148.46,1552719.6103559,0
+SPG.US,D,20160506,000000,148.346,150.205,147.964,150.158,1531609.2833183,0
+SPG.US,D,20160509,000000,150.091,151.769,149.08,151.721,1693324.0364645,0
+SPG.US,D,20160510,000000,152.207,153.009,151.769,152.38,1591378.8798996,0
+SPG.US,D,20160511,000000,152.046,152.065,144.103,144.798,5648111.5199544,0
+SPG.US,D,20160512,000000,145.332,146.268,142.281,145.352,4307606.8017658,0
+SPG.US,D,20160513,000000,144.179,144.179,140.069,141.06,4693637.3941083,0
+SPG.US,D,20160516,000000,141.099,143.73,140.317,143.121,2503633.4003702,0
+SPG.US,D,20160517,000000,142.272,142.996,139.544,140.317,2677033.8154231,0
+SPG.US,D,20160518,000000,139.725,140.621,136.999,138.924,3387187.104628,0
+SPG.US,D,20160519,000000,137.808,139.468,137.313,139.154,2665862.01642,0
+SPG.US,D,20160520,000000,139.945,141.337,139.287,140.079,3157606.79242,0
+SPG.US,D,20160523,000000,140.297,141.27,139.392,140.537,1784290.3547903,0
+SPG.US,D,20160524,000000,141.347,143.139,140.899,141.871,2080226.0983434,0
+SPG.US,D,20160525,000000,142.1,142.405,139.83,140.765,2133613.3079227,0
+SPG.US,D,20160526,000000,140.918,142.272,140.002,141.528,1174350.8187754,0
+SPG.US,D,20160527,000000,141.576,142.566,141.203,141.976,1235207.9170525,0
+SPG.US,D,20160531,000000,142.69,142.796,140.755,141.88,2054507.7843706,0
+SPG.US,D,20160601,000000,141.136,143.054,141.136,142.348,1678476.5446514,0
+SPG.US,D,20160602,000000,141.613,142.366,140.785,141.728,1553058.3403923,0
+SPG.US,D,20160603,000000,142.606,143.482,141.862,143.187,1910868.4210317,0
+SPG.US,D,20160606,000000,143.549,144.598,141.804,142.623,1908328.4701084,0
+SPG.US,D,20160607,000000,142.623,144.226,142.606,143.206,1228691.2964757,0
+SPG.US,D,20160608,000000,143.111,144.922,142.891,144.627,1687634.8400324,0
+SPG.US,D,20160609,000000,144.504,145.571,143.588,144.798,1149016.3289306,0
+SPG.US,D,20160610,000000,144.16,144.885,143.473,143.74,1156362.4710518,0
+SPG.US,D,20160613,000000,144.188,145.409,143.588,144.836,1383824.4096573,0
+SPG.US,D,20160614,000000,144.598,146.658,144.255,145.618,1738497.8291855,0
+SPG.US,D,20160615,000000,145.847,147.382,145.847,146.6,1756903.5594308,0
+SPG.US,D,20160616,000000,146.268,148.126,145.609,148.04,1172885.7851503,0
+SPG.US,D,20160617,000000,147.945,147.945,146.191,147.822,2023507.1694894,0
+SPG.US,D,20160620,000000,149.261,150.606,148.223,148.574,1691538.1006998,0
+SPG.US,D,20160621,000000,148.812,149.995,148.613,149.643,1658691.7741649,0
+SPG.US,D,20160622,000000,150.052,150.405,149.128,149.747,1515369.1181665,0
+SPG.US,D,20160623,000000,150.616,151.083,149.671,150.111,1013497.0481675,0
+SPG.US,D,20160624,000000,146.877,149.928,145.733,148.25,2415174.5232738,0
+SPG.US,D,20160627,000000,147.478,149.414,146.372,149.29,2485404.9003917,0
+SPG.US,D,20160628,000000,150.195,153.028,149.328,152.989,2412573.747762,0
+SPG.US,D,20160629,000000,153.552,155.153,152.865,154.286,2186462.5345029,0
+SPG.US,D,20160630,000000,154.887,155.907,153.552,155.725,2884745.5906358,0
+SPG.US,D,20160701,000000,156.165,157.195,155.44,155.879,1459638.0645271,0
+SPG.US,D,20160705,000000,156.032,158.138,156.012,158.12,1715630.9299776,0
+SPG.US,D,20160706,000000,157.72,158.187,155.65,156.165,1946200.1660999,0
+SPG.US,D,20160707,000000,155.822,156.26,153.523,154.782,1721168.0649383,0
+SPG.US,D,20160708,000000,155.641,157.767,155.096,157.613,1605413.6293652,0
+SPG.US,D,20160711,000000,157.796,159.56,156.775,159.178,1387556.7322567,0
+SPG.US,D,20160712,000000,158.902,159.264,157.347,158.996,1748229.7633588,0
+SPG.US,D,20160713,000000,159.207,160.981,158.692,160.971,1663396.241482,0
+SPG.US,D,20160714,000000,160.971,160.971,159.026,159.511,1614992.4533674,0
+SPG.US,D,20160715,000000,159.808,160.217,157.9,160.065,1553410.7035261,0
+SPG.US,D,20160718,000000,160.15,160.418,158.902,159.588,1182598.8427273,0
+SPG.US,D,20160719,000000,159.789,160.132,158.396,160.132,1499047.1544302,0
+SPG.US,D,20160720,000000,160.399,160.446,159.235,160.265,1047250.500032,0
+SPG.US,D,20160721,000000,159.912,161.056,158.558,160.951,935443.37051809,0
+SPG.US,D,20160722,000000,160.752,162.354,160.484,161.743,1347394.6758952,0
+SPG.US,D,20160725,000000,162.135,162.544,160.866,161.162,1114822.4231487,0
+SPG.US,D,20160726,000000,161.19,161.6,160.437,161.181,1282247.3467233,0
+SPG.US,D,20160727,000000,161.62,161.657,157.29,159.15,2211321.9633368,0
+SPG.US,D,20160728,000000,159.235,162.058,159.111,160.866,1286498.7757253,0
+SPG.US,D,20160729,000000,160.78,164.461,160.78,163.021,1755833.8856314,0
+SPG.US,D,20160801,000000,162.869,164.031,162.449,163.411,1283718.6725472,0
+SPG.US,D,20160802,000000,162.658,163.327,160.237,160.533,1812571.6910818,0
+SPG.US,D,20160803,000000,159.531,159.675,158.205,159.608,2104113.3824597,0
+SPG.US,D,20160804,000000,159.741,160.15,157.49,157.671,1444596.5632505,0
+SPG.US,D,20160805,000000,158.024,158.645,156.852,157.737,1607067.4289549,0
+SPG.US,D,20160808,000000,157.72,159.665,157.423,157.92,1598341.1978928,0
+SPG.US,D,20160809,000000,157.938,158.939,156.765,158.386,1228289.6444511,0
+SPG.US,D,20160810,000000,157.843,158.816,156.765,157.223,1690420.1867096,0
+SPG.US,D,20160811,000000,157.28,157.28,153.285,154.038,3081992.3905126,0
+SPG.US,D,20160812,000000,154.238,155.468,153.733,154.516,1636707.8801913,0
+SPG.US,D,20160815,000000,155.078,155.535,154.372,154.887,1587009.9965196,0
+SPG.US,D,20160816,000000,154.687,155.049,152.122,153.046,1755553.8827841,0
+SPG.US,D,20160817,000000,153.046,155.163,152.179,154.81,1560325.8300283,0
+SPG.US,D,20160818,000000,154.449,155.584,154.134,155.078,1230717.3844954,0
+SPG.US,D,20160819,000000,154.496,155.078,152.694,153.332,1345624.4706274,0
+SPG.US,D,20160822,000000,153.619,154.277,152.665,153.733,1119298.2739087,0
+SPG.US,D,20160823,000000,154.372,154.543,153.332,153.352,936680.83628581,0
+SPG.US,D,20160824,000000,153.552,155.287,152.732,154.992,1894147.9513701,0
+SPG.US,D,20160825,000000,155.116,157.376,155.049,155.946,1452146.1531334,0
+SPG.US,D,20160826,000000,156.365,157.843,154.038,154.648,1732580.0161963,0
+SPG.US,D,20160829,000000,154.648,156.479,154.362,156.032,1221505.6054244,0
+SPG.US,D,20160830,000000,156.298,156.404,154.21,156.193,1303737.3030896,0
+SPG.US,D,20160831,000000,155.889,157.051,155.059,155.879,2512182.4011655,0
+SPG.US,D,20160901,000000,155.459,156.747,155.011,156.289,1218924.7552089,0
+SPG.US,D,20160902,000000,156.918,158.73,156.003,156.775,1298060.6910551,0
+SPG.US,D,20160906,000000,157.071,157.834,155.841,157.824,1895919.2053376,0
+SPG.US,D,20160907,000000,157.796,158.491,156.899,158.396,1124545.9677237,0
+SPG.US,D,20160908,000000,157.71,158.138,156.698,157.041,3337465.1008607,0
+SPG.US,D,20160909,000000,155.775,155.775,151.759,151.845,2340070.8381708,0
+SPG.US,D,20160912,000000,151.369,154.496,150.834,153.562,2872299.6213718,0
+SPG.US,D,20160913,000000,152.685,152.799,149.69,149.69,1942617.8075723,0
+SPG.US,D,20160914,000000,150.148,152.131,149.795,150.319,1676431.5800353,0
+SPG.US,D,20160915,000000,149.977,150.73,149.328,150.415,1719340.1811814,0
+SPG.US,D,20160916,000000,150.004,151.225,149.29,150.996,3401122.2276123,0
+SPG.US,D,20160919,000000,151.845,152.227,151.073,151.625,1327045.7049146,0
+SPG.US,D,20160920,000000,152.446,152.579,150.959,150.968,1347322.3156088,0
+SPG.US,D,20160921,000000,150.872,152.742,149.061,152.541,2070675.589236,0
+SPG.US,D,20160922,000000,153.38,155.153,152.561,154.449,1622206.4593133,0
+SPG.US,D,20160923,000000,154.134,154.934,152.179,154.449,1670974.1462597,0
+SPG.US,D,20160926,000000,154.229,155.592,153.733,155.354,1484225.8801122,0
+SPG.US,D,20160927,000000,155.955,155.955,153.837,154.048,1293037.418998,0
+SPG.US,D,20160928,000000,154.095,154.63,152.417,153.81,1588959.5294537,0
+SPG.US,D,20160929,000000,153.171,153.362,149.919,150.168,1882342.7376859,0
+SPG.US,D,20160930,000000,151.464,151.835,149.737,149.747,2315915.0869047,0
+SPG.US,D,20161003,000000,149.232,149.232,145.361,146.028,2797813.6204528,0
+SPG.US,D,20161004,000000,145.8,146.372,142.815,143.864,2618729.2524667,0
+SPG.US,D,20161005,000000,144.246,145.419,140.842,141.594,2228521.6888084,0
+SPG.US,D,20161006,000000,141.337,143.673,139.354,142.148,1872847.8096681,0
+SPG.US,D,20161007,000000,142.987,144.903,141.671,142.376,1972393.5410834,0
+SPG.US,D,20161010,000000,142.5,143.835,142.395,142.91,966169.22605087,0
+SPG.US,D,20161011,000000,142.91,143.406,140.936,141.471,1325504.1162039,0
+SPG.US,D,20161012,000000,141.842,143.997,141.499,143.912,1667530.216106,0
+SPG.US,D,20161013,000000,143.111,144.15,142.443,143.807,1695021.8814459,0
+SPG.US,D,20161014,000000,143.997,144.578,142.519,142.519,1460138.2943332,0
+SPG.US,D,20161017,000000,142.7,143.492,141.967,142.901,1402273.1365945,0
+SPG.US,D,20161018,000000,143.578,144.445,143.101,143.578,1183048.7349428,0
+SPG.US,D,20161019,000000,143.501,143.759,141.146,143.588,1949377.7265035,0
+SPG.US,D,20161020,000000,143.979,144.073,142.034,142.7,1716463.5976212,0
+SPG.US,D,20161021,000000,141.643,142.433,141.118,142.205,1205442.6705395,0
+SPG.US,D,20161024,000000,143.024,144.121,141.785,142.529,1424155.3066873,0
+SPG.US,D,20161025,000000,142.051,143.024,141.671,142.71,1431592.6856914,0
+SPG.US,D,20161026,000000,141.156,141.833,135.653,136.293,3698952.9717098,0
+SPG.US,D,20161027,000000,136.131,136.131,131.582,132.554,5151012.0827594,0
+SPG.US,D,20161028,000000,133.28,134.586,131.706,132.307,2341464.5602092,0
+SPG.US,D,20161031,000000,133.317,134.805,132.307,134.539,2671551.2128521,0
+SPG.US,D,20161101,000000,133.823,134.195,131.401,132.574,2572632.6039191,0
+SPG.US,D,20161102,000000,132.851,133.27,129.989,130.009,2297788.3108072,0
+SPG.US,D,20161103,000000,129.961,130.666,128.855,129.723,1546538.5737161,0
+SPG.US,D,20161104,000000,130.295,130.599,129.179,130.419,2298187.8654322,0
+SPG.US,D,20161107,000000,132.373,132.851,130.8,131.62,1496594.2455906,0
+SPG.US,D,20161108,000000,131.877,133.032,130.953,132.574,1208197.6049224,0
+SPG.US,D,20161109,000000,130.305,131.449,126.529,130.79,2901408.3818081,0
+SPG.US,D,20161110,000000,131.162,134.92,127.816,131.858,4318718.8248803,0
+SPG.US,D,20161111,000000,131.849,133.803,131.668,132.106,2481431.3768375,0
+SPG.US,D,20161114,000000,132.335,136.026,130.838,135.492,2447551.0322968,0
+SPG.US,D,20161115,000000,136.111,138.181,133.46,134.49,3381286.0708355,0
+SPG.US,D,20161116,000000,134.757,135.225,132.745,133.566,1411495.4026635,0
+SPG.US,D,20161117,000000,133.441,134.318,131.515,131.897,1494168.6029458,0
+SPG.US,D,20161118,000000,131.82,132.678,130.8,132.011,1875627.9128463,0
+SPG.US,D,20161121,000000,132.288,133.574,130.962,131.162,1378789.6019024,0
+SPG.US,D,20161122,000000,131.849,132.859,131.525,132.564,1463345.2183314,0
+SPG.US,D,20161123,000000,131.572,132.097,130.009,131.973,1525355.886392,0
+SPG.US,D,20161125,000000,132.678,133.594,131.678,132.354,672415.82678813,0
+SPG.US,D,20161128,000000,131.858,133.574,131.458,132.373,1912830.5383634,0
+SPG.US,D,20161129,000000,132.851,134.452,132.393,133.089,1845518.6927978,0
+SPG.US,D,20161130,000000,131.696,132.593,130.238,131.144,3060669.177415,0
+SPG.US,D,20161201,000000,130.629,130.962,128.407,129.103,2844288.8496294,0
+SPG.US,D,20161202,000000,129.627,131.992,129.522,130.953,1744912.7258814,0
+SPG.US,D,20161205,000000,131.048,131.992,129.989,131.973,1407095.0582894,0
+SPG.US,D,20161206,000000,131.982,132.983,130.771,131.496,1646033.9675409,0
+SPG.US,D,20161207,000000,131.915,134.156,131.801,134.147,1751033.9866324,0
+SPG.US,D,20161208,000000,133.146,135.148,131.743,134.061,1638306.0986914,0
+SPG.US,D,20161209,000000,134.147,135.158,133.451,133.909,1335215.0763813,0
+SPG.US,D,20161212,000000,133.574,136.073,133.403,135.873,1461417.7080931,0
+SPG.US,D,20161213,000000,136.454,137.026,134.395,136.835,2114402.1762286,0
+SPG.US,D,20161214,000000,136.635,136.959,132.126,132.335,2867457.7743807,0
+SPG.US,D,20161215,000000,132.43,133.002,131.02,131.401,2100775.3709863,0
+SPG.US,D,20161216,000000,132.469,133.499,131.268,132.345,2656690.0879416,0
+SPG.US,D,20161219,000000,133.25,134.195,132.373,133.337,1604329.2737688,0
+SPG.US,D,20161220,000000,133.28,134.032,132.44,133.584,1774034.0707153,0
+SPG.US,D,20161221,000000,133.803,134.643,129.847,130.094,2214980.87695,0
+SPG.US,D,20161222,000000,129.97,130.571,127.787,128.654,2216237.2193142,0
+SPG.US,D,20161223,000000,129.169,129.169,127.395,128.474,1334323.6815486,0
+SPG.US,D,20161227,000000,128.474,128.741,127.94,128.474,1426586.192831,0
+SPG.US,D,20161228,000000,128.788,128.892,126.375,127.138,1750245.3643805,0
+SPG.US,D,20161229,000000,127.625,128.788,126.576,128.483,2017542.1650091,0
+SPG.US,D,20161230,000000,128.932,130.542,128.226,129.684,3129995.5753025,0
+SPG.US,D,20170103,000000,130.753,133.327,129.14,133.327,3768409.4083729,0
+SPG.US,D,20170104,000000,133.537,134.442,132.536,134.405,2728112.8367356,0
+SPG.US,D,20170105,000000,131.171,134.871,130.094,134.605,2994785.6609813,0
+SPG.US,D,20170106,000000,133.994,137.332,133.307,136.387,3083467.9111357,0
+SPG.US,D,20170109,000000,136.159,137.093,135.272,135.73,2676286.0924634,0
+SPG.US,D,20170110,000000,135.148,135.72,134.052,134.462,3651920.8829376,0
+SPG.US,D,20170111,000000,134.099,134.672,132.554,132.869,2947259.6346019,0
+SPG.US,D,20170112,000000,132.593,133.775,132.23,133.671,1702901.8117667,0
+SPG.US,D,20170113,000000,133.499,135.054,133.203,134.348,2383893.9055452,0
+SPG.US,D,20170117,000000,134.586,136.34,134.442,135.301,2586754.3954684,0
+SPG.US,D,20170118,000000,135.071,136.645,134.863,136.226,1822127.4436882,0
+SPG.US,D,20170119,000000,135.435,135.549,133.413,133.547,2656319.896911,0
+SPG.US,D,20170120,000000,133.489,135.091,132.221,134.71,3662146.7547183,0
+SPG.US,D,20170123,000000,134.596,135.196,134.204,135.071,2945175.868093,0
+SPG.US,D,20170124,000000,135.187,135.329,133.899,134.442,3170575.0141858,0
+SPG.US,D,20170125,000000,134.271,134.481,132.936,133.146,2826910.8451913,0
+SPG.US,D,20170126,000000,133.537,133.899,132.774,132.936,2590553.8348553,0
+SPG.US,D,20170127,000000,133.28,133.374,130.323,131.048,3005260.0746153,0
+SPG.US,D,20170130,000000,131.382,131.392,128.941,129.751,2350670.0470812,0
+SPG.US,D,20170131,000000,130.686,134.405,130.686,134.166,4661560.813229,0
+SPG.US,D,20170201,000000,135.339,135.787,132.487,132.526,4006680.2958495,0
+SPG.US,D,20170202,000000,132.354,133.975,132.354,133.574,2102742.731817,0
+SPG.US,D,20170203,000000,134.424,135.358,134.166,135.301,2472812.1131553,0
+SPG.US,D,20170206,000000,134.499,135.425,132.678,132.926,1615479.050076,0
+SPG.US,D,20170207,000000,132.975,133.842,130.313,130.723,2483269.7475924,0
+SPG.US,D,20170208,000000,130.877,132.259,130.428,131.849,1926012.6948891,0
+SPG.US,D,20170209,000000,132.144,133.499,131.992,132.869,1778602.207058,0
+SPG.US,D,20170210,000000,132.965,134.643,132.717,134.252,1619077.1391006,0
+SPG.US,D,20170213,000000,134.767,135.482,133.069,133.909,1696466.9897746,0
+SPG.US,D,20170214,000000,133.489,134.452,132.584,133.394,1464650.8495863,0
+SPG.US,D,20170215,000000,133.002,133.298,130.342,131.601,2652023.3738175,0
+SPG.US,D,20170216,000000,131.849,133.327,131.611,132.078,1862665.9832791,0
+SPG.US,D,20170217,000000,132.221,134.214,131.506,133.499,2248953.5070734,0
+SPG.US,D,20170221,000000,133.813,136.835,133.46,136.474,2063620.9856602,0
+SPG.US,D,20170222,000000,136.273,136.865,135.339,136.159,1993066.5603031,0
+SPG.US,D,20170223,000000,136.159,136.95,135.348,136.36,1415867.4321429,0
+SPG.US,D,20170224,000000,136.149,136.159,134.071,135.835,1645622.877218,0
+SPG.US,D,20170227,000000,136.397,138.114,135.845,137.37,1782202.3934821,0
+SPG.US,D,20170228,000000,136.845,137.39,134.729,135.92,2498548.2550247,0
+SPG.US,D,20170301,000000,135.825,136.293,134.338,134.539,2504154.6041724,0
+SPG.US,D,20170302,000000,134.156,134.576,132.383,133.527,2125074.7941254,0
+SPG.US,D,20170303,000000,133.803,133.957,131.82,132.259,2349079.1694799,0
+SPG.US,D,20170306,000000,131.763,132.784,130.857,131.82,1497968.0423326,0
+SPG.US,D,20170307,000000,131.582,132.011,129.684,130.686,1871600.9056021,0
+SPG.US,D,20170308,000000,130.142,130.39,127.987,128.768,4443765.7894089,0
+SPG.US,D,20170309,000000,128.741,128.825,124.698,124.821,5468436.7339792,0
+SPG.US,D,20170310,000000,125.728,126.643,123.543,123.982,4206995.5913505,0
+SPG.US,D,20170313,000000,124.574,125.146,123.019,124.354,3689360.5146102,0
+SPG.US,D,20170314,000000,123.934,124.869,122.847,123.276,3688424.025686,0
+SPG.US,D,20170315,000000,123.849,127.529,123.476,125.317,3604587.817322,0
+SPG.US,D,20170316,000000,125.317,125.746,124.574,124.878,1506001.0828249,0
+SPG.US,D,20170317,000000,124.526,125.116,123.114,123.858,3861315.8213344,0
+SPG.US,D,20170320,000000,124.164,124.745,123.649,123.934,1459610.7983323,0
+SPG.US,D,20170321,000000,124.258,125.116,123.038,124.544,2770324.0525126,0
+SPG.US,D,20170322,000000,124.373,124.373,120.549,121.922,3465190.4446867,0
+SPG.US,D,20170323,000000,122.066,125.012,121.979,123.515,1980157.0657261,0
+SPG.US,D,20170324,000000,123.753,124.087,122.753,123.8,2097074.509381,0
+SPG.US,D,20170327,000000,123.038,124.097,122.046,122.485,2167966.6160745,0
+SPG.US,D,20170328,000000,122.485,123.944,121.828,123.887,2686843.3533818,0
+SPG.US,D,20170329,000000,123.706,125.25,123.153,125.231,2599893.5553023,0
+SPG.US,D,20170330,000000,124.707,126.042,123.372,125.336,2099995.1383327,0
+SPG.US,D,20170331,000000,125.594,127.128,125.46,126.814,2783710.7054999,0
+SPG.US,D,20170403,000000,127.014,128.912,126.643,128.321,3427359.6479876,0
+SPG.US,D,20170404,000000,128.321,129.522,125.651,125.737,4024083.4690831,0
+SPG.US,D,20170405,000000,126.042,126.499,125.346,125.527,2340010.0135821,0
+SPG.US,D,20170406,000000,125.364,125.794,124.611,125.183,2468733.7196209,0
+SPG.US,D,20170407,000000,125.032,125.985,124.535,125.183,2036365.2777759,0
+SPG.US,D,20170410,000000,125.069,126.499,124.698,126.414,1871192.9613787,0
+SPG.US,D,20170411,000000,126.357,128.263,126.271,127.787,2452186.2854268,0
+SPG.US,D,20170412,000000,127.386,128.875,126.91,127.739,2596366.7778642,0
+SPG.US,D,20170413,000000,127.777,128.454,127.358,128.149,1415254.9914579,0
+SPG.US,D,20170417,000000,128.531,129.865,128.139,128.674,1649105.6092643,0
+SPG.US,D,20170418,000000,128.131,128.875,127.806,128.808,1615345.8652009,0
+SPG.US,D,20170419,000000,128.54,129.589,128.082,128.569,1854427.3976255,0
+SPG.US,D,20170420,000000,128.825,128.979,127.653,128.808,1554438.4293333,0
+SPG.US,D,20170421,000000,128.693,128.989,126.28,126.776,2718344.1980692,0
+SPG.US,D,20170424,000000,127.559,127.682,123.505,124.526,3265658.5279387,0
+SPG.US,D,20170425,000000,124.821,124.974,123.439,123.877,2380297.9139201,0
+SPG.US,D,20170426,000000,123.562,123.639,121.551,121.665,2747829.4417348,0
+SPG.US,D,20170427,000000,123.476,125.317,123.104,123.725,3239452.5685575,0
+SPG.US,D,20170428,000000,123.582,123.706,121.503,121.837,2493727.3820295,0
+SPG.US,D,20170501,000000,122.532,125.48,121.503,124.288,4009351.3342482,0
+SPG.US,D,20170502,000000,124.402,125.116,123.409,124.43,2648477.7197829,0
+SPG.US,D,20170503,000000,124.917,125.164,121.788,122.056,2062659.3279407,0
+SPG.US,D,20170504,000000,121.322,122.151,120.387,121.922,3015927.4490131,0
+SPG.US,D,20170505,000000,121.952,122.285,120.959,121.265,2258630.908857,0
+SPG.US,D,20170508,000000,121.513,121.627,118.27,120.034,3255266.9615892,0
+SPG.US,D,20170509,000000,120.178,120.178,118.442,119.739,2768769.8794044,0
+SPG.US,D,20170510,000000,119.7,122.189,119.567,122.094,3295503.4756368,0
+SPG.US,D,20170511,000000,120.397,120.502,117.708,119.253,3641431.7875063,0
+SPG.US,D,20170512,000000,119.014,119.176,115.963,116.087,3844875.3545202,0
+SPG.US,D,20170515,000000,116.077,117.507,115.924,116.401,2828452.4339019,0
+SPG.US,D,20170516,000000,116.401,116.449,114.218,114.895,4348121.2212614,0
+SPG.US,D,20170517,000000,114.751,116.315,113.388,114.99,4395020.1251585,0
+SPG.US,D,20170518,000000,114.561,115.362,113.684,114.808,3111753.4422265,0
+SPG.US,D,20170519,000000,114.97,118.651,114.266,117.678,5843590.2119632,0
+SPG.US,D,20170522,000000,118.052,119.358,116.973,117.47,2825394.4252758,0
+SPG.US,D,20170523,000000,117.47,117.975,116.907,117.231,2417363.1597631,0
+SPG.US,D,20170524,000000,117.326,119.253,116.897,119.119,2260437.8186177,0
+SPG.US,D,20170525,000000,119.328,120.969,118.576,119.777,2384957.2871455,0
+SPG.US,D,20170526,000000,119.806,119.824,116.992,117.231,1979422.975864,0
+SPG.US,D,20170530,000000,117.804,117.994,115.505,115.534,2371080.8913502,0
+SPG.US,D,20170531,000000,115.599,116.468,114.742,114.99,4776779.3632027,0
+SPG.US,D,20170601,000000,114.799,115.733,113.769,115.419,2812467.1028023,0
+SPG.US,D,20170602,000000,115.839,116.468,113.397,113.769,2553016.674101,0
+SPG.US,D,20170605,000000,113.474,114.008,111.92,113.483,2158526.2204465,0
+SPG.US,D,20170606,000000,113.617,114.79,112.301,114.132,2462993.1368982,0
+SPG.US,D,20170607,000000,114.075,116.372,113.932,115.743,2777363.9742912,0
+SPG.US,D,20170608,000000,115.79,116.716,114.57,115.219,2395112.8960393,0
+SPG.US,D,20170609,000000,115.161,116.735,113.703,116,1633598.485275,0
+SPG.US,D,20170612,000000,115.953,119.9,115.857,119.081,3177525.7964811,0
+SPG.US,D,20170613,000000,118.747,119.873,117.097,118.394,2603369.9951496,0
+SPG.US,D,20170614,000000,119.004,119.843,118.394,118.995,2405289.4789292,0
+SPG.US,D,20170615,000000,118.433,120.559,117.812,119.796,2210022.6242807,0
+SPG.US,D,20170616,000000,120.168,121.417,117.975,119.462,6223531.0045485,0
+SPG.US,D,20170619,000000,119.109,119.109,117.193,118.509,2884842.0710176,0
+SPG.US,D,20170620,000000,119.7,120.282,117.488,118.518,2453594.6892624,0
+SPG.US,D,20170621,000000,118.843,119.205,117.43,118.366,2347127.5391462,0
+SPG.US,D,20170622,000000,118.223,119.1,117.022,118.623,2553654.2835812,0
+SPG.US,D,20170623,000000,118.871,119.596,118.069,118.46,2639968.5695802,0
+SPG.US,D,20170626,000000,119.109,121.627,119.034,119.606,2416539.9304175,0
+SPG.US,D,20170627,000000,119.224,121.845,119.138,121.055,2440812.0873617,0
+SPG.US,D,20170628,000000,121.704,122.771,121.293,122.094,2702178.4906035,0
+SPG.US,D,20170629,000000,121.885,123.285,121.15,121.179,2694153.8397097,0
+SPG.US,D,20170630,000000,121.942,122.895,119.415,120.578,2104484.6221901,0
+SPG.US,D,20170703,000000,121.055,123.295,121.007,123.144,1418152.5490139,0
+SPG.US,D,20170705,000000,122.962,123.258,117.908,117.955,3295925.0529577,0
+SPG.US,D,20170706,000000,117.717,118.576,115.877,116.124,2139003.6249108,0
+SPG.US,D,20170707,000000,116.42,116.992,115.877,116.763,1765411.6609338,0
+SPG.US,D,20170710,000000,116.916,117.145,115.839,115.886,1529845.3702493,0
+SPG.US,D,20170711,000000,116.087,116.087,114.152,114.761,2239028.6121362,0
+SPG.US,D,20170712,000000,115.715,118.509,115.657,115.934,2497068.5396024,0
+SPG.US,D,20170713,000000,116.372,118.109,116.134,117.812,1785590.7425462,0
+SPG.US,D,20170714,000000,117.279,119.957,117.279,119.796,1831650.6866007,0
+SPG.US,D,20170717,000000,119.72,121.36,119.281,120.865,1672661.5042429,0
+SPG.US,D,20170718,000000,120.54,121.122,118.995,119.148,1701911.8391527,0
+SPG.US,D,20170719,000000,119.128,119.739,118.89,119.472,1587614.0476061,0
+SPG.US,D,20170720,000000,119.767,120.798,119.319,120.024,1651569.0051019,0
+SPG.US,D,20170721,000000,119.92,120.235,118.527,119.7,1772802.8971465,0
+SPG.US,D,20170724,000000,119.72,120.721,118.633,119.301,1638352.2414827,0
+SPG.US,D,20170725,000000,119.692,120.807,118.671,120.445,1827235.6604294,0
+SPG.US,D,20170726,000000,120.75,122.485,120.34,122.075,1462870.1573205,0
+SPG.US,D,20170727,000000,121.446,124.459,120.445,124.001,2010700.4474933,0
+SPG.US,D,20170728,000000,122.103,123.515,119.442,119.663,2726540.8357307,0
+SPG.US,D,20170731,000000,119.71,119.883,117.621,118.136,4854800.5311581,0
+SPG.US,D,20170801,000000,123.181,123.382,118.661,122.686,4217751.0565318,0
+SPG.US,D,20170802,000000,121.112,123.258,119.509,120.292,3335458.9381372,0
+SPG.US,D,20170803,000000,119.967,121.922,119.367,120.701,2575456.752489,0
+SPG.US,D,20170804,000000,120.93,122.819,120.587,122.647,2210118.0559627,0
+SPG.US,D,20170807,000000,122.59,124.574,121.865,124.03,2057995.759916,0
+SPG.US,D,20170808,000000,123.562,124.478,121.007,122.323,1861729.494355,0
+SPG.US,D,20170809,000000,122.303,122.552,120.464,121.828,1602771.9545611,0
+SPG.US,D,20170810,000000,121.617,121.617,120.024,120.139,1598392.5841832,0
+SPG.US,D,20170811,000000,119.539,119.957,116.287,117.698,2467464.792859,0
+SPG.US,D,20170814,000000,118.213,119.987,117.831,119.529,2206162.3603052,0
+SPG.US,D,20170815,000000,119.071,119.509,117.145,118.728,2685079.4403129,0
+SPG.US,D,20170816,000000,119.31,120.34,118.623,119.081,2710292.2809805,0
+SPG.US,D,20170817,000000,118.918,119.7,118.518,118.518,1697720.1860394,0
+SPG.US,D,20170818,000000,117.43,117.727,114.98,115.79,2794503.923874,0
+SPG.US,D,20170821,000000,116.04,117.231,115.009,116.545,1520129.1665731,0
+SPG.US,D,20170822,000000,116.754,117.364,115.285,115.524,1395549.9221565,0
+SPG.US,D,20170823,000000,115.428,118.928,115.324,118.795,2296318.0336831,0
+SPG.US,D,20170824,000000,119.625,121.417,117.898,118.089,3037374.4086874,0
+SPG.US,D,20170825,000000,118.499,120.606,117.488,119.883,1991281.6732382,0
+SPG.US,D,20170828,000000,120.024,120.397,117.688,118.232,1460292.4532044,0
+SPG.US,D,20170829,000000,117.928,118.785,117.355,117.804,1417350.2936646,0
+SPG.US,D,20170830,000000,118.118,118.46,116.43,118.385,1205348.2875571,0
+SPG.US,D,20170831,000000,118.756,119.567,117.975,118.242,3023655.3178625,0
+SPG.US,D,20170901,000000,118.747,120.273,118.366,119.262,1384023.6626199,0
+SPG.US,D,20170905,000000,119.262,120.007,117.612,118.27,1855072.3480045,0
+SPG.US,D,20170906,000000,118.795,120.512,118.452,119.672,2180107.4136957,0
+SPG.US,D,20170907,000000,119.729,121.865,119.281,121.216,1932410.8123881,0
+SPG.US,D,20170908,000000,121.026,121.265,120.273,120.292,1214760.3682906,0
+SPG.US,D,20170911,000000,120.74,121.608,120.235,120.873,977102.97019862,0
+SPG.US,D,20170912,000000,120.94,121.952,118.366,118.776,1728286.6392021,0
+SPG.US,D,20170913,000000,118.985,120.969,118.88,120.969,2043532.0922308,0
+SPG.US,D,20170914,000000,120.988,123.535,120.75,123.458,2348148.9727545,0
+SPG.US,D,20170915,000000,124.02,124.535,123.038,124.201,3728856.6465969,0
+SPG.US,D,20170918,000000,124.02,124.183,121.503,121.788,2279299.7332773,0
+SPG.US,D,20170919,000000,121.551,121.704,119.71,120.425,2299674.921753,0
+SPG.US,D,20170920,000000,120.53,121.102,119.92,120.54,2171388.5235323,0
+SPG.US,D,20170921,000000,120.445,121.446,120.007,120.311,1632918.9278026,0
+SPG.US,D,20170922,000000,120.206,120.768,119.492,119.72,1134248.5383025,0
+SPG.US,D,20170925,000000,119.883,122.209,119.843,121.007,1237882.1015506,0
+SPG.US,D,20170926,000000,121.503,123.763,121.179,123.276,2263568.1875303,0
+SPG.US,D,20170927,000000,122.952,123.439,120.378,120.683,1960930.2035351,0
+SPG.US,D,20170928,000000,120.997,122.066,120.206,121.837,1550573.9705587,0
+SPG.US,D,20170929,000000,121.189,122.123,120.464,121.37,2136917.7610024,0
+SPG.US,D,20171002,000000,121.513,121.665,120.254,120.397,1771562.2852793,0
+SPG.US,D,20171003,000000,120.292,120.892,119.042,119.883,1549775.9100084,0
+SPG.US,D,20171004,000000,119.433,120.807,119.214,120.492,2204161.4410809,0
+SPG.US,D,20171005,000000,120.95,122.571,120.549,121.588,1818842.9159048,0
+SPG.US,D,20171006,000000,120.845,121.464,119.7,120.807,1541612.8307406,0
+SPG.US,D,20171009,000000,121.055,121.588,120.979,121.179,731825.71933694,0
+SPG.US,D,20171010,000000,121.808,123.401,121.455,122.81,1428731.8326283,0
+SPG.US,D,20171011,000000,122.99,124.478,122.599,124.449,1876756.3138345,0
+SPG.US,D,20171012,000000,124.068,125.089,122.666,124.049,1859692.9193372,0
+SPG.US,D,20171013,000000,124.698,126.519,123.944,125.374,1919155.2468762,0
+SPG.US,D,20171016,000000,125.47,126.109,124.412,124.641,1449523.3549257,0
+SPG.US,D,20171017,000000,124.535,126.462,124.249,125.975,1812179.4773555,0
+SPG.US,D,20171018,000000,125.688,126.357,123.753,124.02,1449382.8291521,0
+SPG.US,D,20171019,000000,124.201,125.498,123.743,124.793,2013958.7577817,0
+SPG.US,D,20171020,000000,124.84,124.984,122.943,124.173,1724390.7194333,0
+SPG.US,D,20171023,000000,124.564,125.289,123.8,124.726,1280504.4076504,0
+SPG.US,D,20171024,000000,124.611,124.935,123.305,123.543,1991966.4742096,0
+SPG.US,D,20171025,000000,122.924,123.553,121.427,123.419,1619222.9083733,0
+SPG.US,D,20171026,000000,123.773,124.258,121.865,123.458,2478786.5559339,0
+SPG.US,D,20171027,000000,121.58,122.123,115.886,118.089,4633595.1355782,0
+SPG.US,D,20171030,000000,118.089,119.328,117.717,118.91,1819779.4048289,0
+SPG.US,D,20171031,000000,118.671,118.813,116.134,117.097,3126777.1156066,0
+SPG.US,D,20171101,000000,117.612,118.9,117.059,118.442,2042464.5158311,0
+SPG.US,D,20171102,000000,118.346,120.835,118.156,120.158,2241835.9815093,0
+SPG.US,D,20171103,000000,117.888,118.89,116.649,116.85,2804955.2661123,0
+SPG.US,D,20171106,000000,116.83,117.164,115.906,116.84,2958381.0960144,0
+SPG.US,D,20171107,000000,117.022,120.922,116.763,119.891,3291352.7218159,0
+SPG.US,D,20171108,000000,119.93,120.711,117.364,118.394,3035473.1159443,0
+SPG.US,D,20171109,000000,117.994,123.268,117.985,121.588,3711726.1353122,0
+SPG.US,D,20171110,000000,122.981,124.03,121.845,123.458,3756998.5058146,0
+SPG.US,D,20171113,000000,123.877,125.012,120.683,120.865,3907443.9308762,0
+SPG.US,D,20171114,000000,121.093,121.999,120.492,121.036,2766228.8797813,0
+SPG.US,D,20171115,000000,120.492,122.352,120.492,121.57,2263395.1520627,0
+SPG.US,D,20171116,000000,121.159,122.303,120.34,121.922,2020874.9329836,0
+SPG.US,D,20171117,000000,122.4,125.231,122.4,123.515,2897058.3750246,0
+SPG.US,D,20171120,000000,123.086,123.343,121.198,121.265,1888378.005053,0
+SPG.US,D,20171121,000000,121.236,121.58,120.054,121.37,1839411.0651441,0
+SPG.US,D,20171122,000000,121.179,122.066,120.664,120.75,1510769.5208298,0
+SPG.US,D,20171124,000000,121.34,121.932,120.13,120.492,772922.16722317,0
+SPG.US,D,20171127,000000,120.492,120.683,118.49,119.281,1752532.5786511,0
+SPG.US,D,20171128,000000,119.128,119.425,117.861,119.071,3031883.4165181,0
+SPG.US,D,20171129,000000,119.014,122.009,118.604,121.074,3444778.551718,0
+SPG.US,D,20171130,000000,121.541,123.791,121.15,123.382,3482150.0179034,0
+SPG.US,D,20171201,000000,123.696,124.144,122.771,123.82,2218768.780639,0
+SPG.US,D,20171204,000000,124.469,125.25,123.763,124.84,3276240.9576525,0
+SPG.US,D,20171205,000000,125.279,125.279,123.592,124.125,2636071.6011115,0
+SPG.US,D,20171206,000000,124.201,125.022,123.409,124.134,1718980.4771489,0
+SPG.US,D,20171207,000000,123.592,124.42,123.334,123.592,1491999.8917529,0
+SPG.US,D,20171208,000000,123.458,124.116,122.59,123.725,1801104.1587344,0
+SPG.US,D,20171211,000000,123.773,124.564,123.305,123.733,1471475.7879052,0
+SPG.US,D,20171212,000000,126.604,127.616,124.669,126.88,5428783.2970221,0
+SPG.US,D,20171213,000000,127.167,128.407,126.004,126.48,2419177.4104224,0
+SPG.US,D,20171214,000000,126.604,127.94,126.061,126.337,1760633.7846306,0
+SPG.US,D,20171215,000000,126.92,128.969,126.795,127.959,4003347.5278751,0
+SPG.US,D,20171218,000000,128.273,130.352,128.044,129.513,2214486.9393427,0
+SPG.US,D,20171219,000000,129.531,130.037,127.586,128.474,2057863.6237407,0
+SPG.US,D,20171220,000000,128.387,128.883,124.992,125.059,2967833.0273403,0
+SPG.US,D,20171221,000000,125.431,125.794,124.926,125.621,1440263.3356638,0
+SPG.US,D,20171222,000000,125.431,127.959,125.079,127.415,2610560.9297,0
+SPG.US,D,20171226,000000,127.576,129.637,127.101,129.189,1446212.6096471,0
+SPG.US,D,20171227,000000,129.513,130.619,128.989,130.218,2120985.9135928,0
+SPG.US,D,20171228,000000,130.275,130.753,129.57,130.552,1304535.3636399,0
+SPG.US,D,20171229,000000,130.666,131.439,129.952,130.991,1561395.5038275,0
+SPG.US,D,20180102,000000,131.429,131.973,129.932,131.506,1891825.081306,0
+SPG.US,D,20180103,000000,131.248,131.639,129.531,130.896,2424714.5453832,0
+SPG.US,D,20180104,000000,130.79,130.79,127.034,127.091,2831399.2803488,0
+SPG.US,D,20180105,000000,127.405,128.425,126.89,128.273,2788168.728363,0
+SPG.US,D,20180108,000000,128.855,129.78,128.407,129.093,2458261.4033864,0
+SPG.US,D,20180109,000000,128.825,129.226,125.937,126.243,2256342.6458864,0
+SPG.US,D,20180110,000000,125.604,125.928,124.134,125.832,1756336.2128372,0
+SPG.US,D,20180111,000000,126.022,126.223,125.126,125.718,1959649.7410755,0
+SPG.US,D,20180112,000000,125.861,126.576,125.346,126.233,1624032.2456706,0
+SPG.US,D,20180116,000000,126.537,128.226,125.775,125.88,1900395.0560975,0
+SPG.US,D,20180117,000000,126.385,128.101,125.555,127.71,2207407.1669716,0
+SPG.US,D,20180118,000000,127.386,127.835,124.898,125.289,2553549.413601,0
+SPG.US,D,20180119,000000,125.785,126.061,124.345,125.279,2366908.1148333,0
+SPG.US,D,20180122,000000,125.298,127.224,125.136,126.681,2296299.1570867,0
+SPG.US,D,20180123,000000,127.311,129.112,126.3,126.862,3755095.1156719,0
+SPG.US,D,20180124,000000,127.101,127.502,125.671,126.681,2345021.7499415,0
+SPG.US,D,20180125,000000,126.29,126.786,124.03,125.25,1936388.5307415,0
+SPG.US,D,20180126,000000,125.737,126.118,124.335,124.859,2064692.756859,0
+SPG.US,D,20180129,000000,124.641,124.917,123.439,124.249,2200947.1761841,0
+SPG.US,D,20180130,000000,124.164,124.669,122.971,124.03,2812428.3009097,0
+SPG.US,D,20180131,000000,121.999,124.84,120.95,124.602,4272715.5106149,0
+SPG.US,D,20180201,000000,124.793,125.718,121.494,121.779,3478125.108059,0
+SPG.US,D,20180202,000000,121.407,122.027,118.747,119.376,4151314.8753018,0
+SPG.US,D,20180205,000000,118.738,121.397,117.727,118.308,3512068.3745878,0
+SPG.US,D,20180206,000000,117.584,119.042,116.03,118.967,4549290.1584022,0
+SPG.US,D,20180207,000000,118.813,120.425,118.042,118.099,2695366.1366821,0
+SPG.US,D,20180208,000000,117.755,119.653,116.03,116.057,3854895.6811394,0
+SPG.US,D,20180209,000000,116.621,120.873,115.371,119.883,4210792.9333378,0
+SPG.US,D,20180212,000000,119.997,120.387,116.201,119.596,3066174.8513816,0
+SPG.US,D,20180213,000000,119.367,120.549,118.547,120.101,1918777.714947,0
+SPG.US,D,20180214,000000,119.452,119.72,116.85,118.995,2708962.52963,0
+SPG.US,D,20180215,000000,119.376,121.016,118.823,120.597,2191448.0533671,0
+SPG.US,D,20180216,000000,120.464,121.665,120.101,120.54,2472982.0025233,0
+SPG.US,D,20180220,000000,120.187,121.57,120.187,120.187,1963815.1766935,0
+SPG.US,D,20180221,000000,119.7,120.244,116.83,116.85,2145574.7778775,0
+SPG.US,D,20180222,000000,117.422,120.445,117.422,118.957,2075519.5336267,0
+SPG.US,D,20180223,000000,119.271,121.007,118.843,121.007,1386791.1814006,0
+SPG.US,D,20180226,000000,121.36,122.905,120.873,122.847,1879917.0950411,0
+SPG.US,D,20180227,000000,123.649,124.402,118.871,118.871,2517551.7441578,0
+SPG.US,D,20180228,000000,119.462,120.34,118.46,118.557,2688185.6891298,0
+SPG.US,D,20180301,000000,118.403,121.159,118.069,119.663,2143174.3040281,0
+SPG.US,D,20180302,000000,120.121,120.282,120.121,120.121,2027823.6178793,0
+SPG.US,D,20180305,000000,119.214,122.552,119.214,121.608,2085045.9226387,0
+SPG.US,D,20180306,000000,121.074,122.161,120.482,121.751,1906033.914939,0
+SPG.US,D,20180307,000000,121.026,122.39,119.891,120.415,1892930.4108986,0
+SPG.US,D,20180308,000000,120.606,121.283,119.816,120.673,1556005.1868392,0
+SPG.US,D,20180309,000000,120.587,121.093,119.042,120.93,1782051.3807105,0
+SPG.US,D,20180312,000000,121.055,121.875,120.559,121.064,2925950.0546017,0
+SPG.US,D,20180313,000000,121.34,122.99,120.492,121.608,1824513.2357404,0
+SPG.US,D,20180314,000000,122.228,123.038,121.256,122.39,3234738.6629423,0
+SPG.US,D,20180315,000000,122.418,122.914,120.321,120.959,2321406.079074,0
+SPG.US,D,20180316,000000,120.873,122.056,120.502,121.34,2709558.1911183,0
+SPG.US,D,20180319,000000,121.484,121.484,119.042,120.044,1643530.7211107,0
+SPG.US,D,20180320,000000,120.244,121.093,119.081,119.385,1706881.6275198,0
+SPG.US,D,20180321,000000,119.596,120.206,118.423,119.195,1814101.7440946,0
+SPG.US,D,20180322,000000,118.88,119.853,117.708,117.804,2327277.749272,0
+SPG.US,D,20180323,000000,118.002,119.425,116.907,117.183,2311280.8824745,0
+SPG.US,D,20180326,000000,118.002,118.576,117.221,118.423,1922884.4233762,0
+SPG.US,D,20180327,000000,116.992,117.25,113.731,116.201,4630463.7179659,0
+SPG.US,D,20180328,000000,116.801,120.569,116.763,120.407,3134531.2019513,0
+SPG.US,D,20180329,000000,120.74,121.474,118.403,119.195,2280918.9257734,0
+SPG.US,D,20180402,000000,119.376,120.111,117.364,118.223,2176233.5166229,0
+SPG.US,D,20180403,000000,118.433,119.967,117.545,119.119,1851226.7658263,0
+SPG.US,D,20180404,000000,118.156,121.159,118.079,120.673,2676309.1638591,0
+SPG.US,D,20180405,000000,120.454,120.807,119.109,120.149,1913583.504822,0
+SPG.US,D,20180406,000000,120.139,121.427,118.604,119.004,1552308.520033,0
+SPG.US,D,20180409,000000,119.062,119.692,118.156,118.49,1696884.3722963,0
+SPG.US,D,20180410,000000,119.319,120.024,118.48,119.653,1827346.8226086,0
+SPG.US,D,20180411,000000,119.081,120.263,118.576,118.623,1644231.2525792,0
+SPG.US,D,20180412,000000,118.651,119.024,115.562,115.79,2450671.962911,0
+SPG.US,D,20180413,000000,115.906,117.288,115.609,117.183,1663023.9530518,0
+SPG.US,D,20180416,000000,118.032,118.223,116.907,117.612,1758325.5963638,0
+SPG.US,D,20180417,000000,117.831,119.672,117.012,118.346,2111063.1160553,0
+SPG.US,D,20180418,000000,118.594,118.843,117.631,117.804,1288984.1942588,0
+SPG.US,D,20180419,000000,117.688,117.688,114.751,116.057,1771935.6224092,0
+SPG.US,D,20180420,000000,116.439,116.945,113.445,113.711,3021296.7920052,0
+SPG.US,D,20180423,000000,113.827,114.618,112.73,113.445,1935755.1160604,0
+SPG.US,D,20180424,000000,113.54,114.408,112.673,114.152,2168729.0208315,0
+SPG.US,D,20180425,000000,113.827,114.618,112.568,113.34,2460043.144352,0
+SPG.US,D,20180426,000000,113.845,116.973,113.436,115.973,2652782.632475,0
+SPG.US,D,20180427,000000,115.009,121.627,115.009,120.587,3070150.4723354,0
+SPG.US,D,20180430,000000,120.892,121.198,118.928,120.731,3341912.6367258,0
+SPG.US,D,20180501,000000,122.218,124.134,121.771,123.382,3968373.3894398,0
+SPG.US,D,20180502,000000,122.524,123.553,120.664,122.933,3216104.31614,0
+SPG.US,D,20180503,000000,122.532,123.343,121.922,122.819,2118213.1513132,0
+SPG.US,D,20180504,000000,122.733,123.649,122.542,123.047,2214935.7828585,0
+SPG.US,D,20180507,000000,123.592,123.716,122.418,123.409,2137546.9808843,0
+SPG.US,D,20180508,000000,123.906,124.03,122.085,122.599,2933194.4728419,0
+SPG.US,D,20180509,000000,122.532,124.011,122.189,123.515,1570479.3415223,0
+SPG.US,D,20180510,000000,123.973,124.821,123.667,124.507,1708212.4275701,0
+SPG.US,D,20180511,000000,124.745,125.213,123.315,123.486,1490609.315814,0
+SPG.US,D,20180514,000000,123.334,123.963,121.093,122.037,2284170.9438631,0
+SPG.US,D,20180515,000000,121.37,121.704,119.062,119.442,2975892.2853276,0
+SPG.US,D,20180516,000000,120.158,121.731,120.158,120.673,1602812.8538534,0
+SPG.US,D,20180517,000000,120.94,121.397,119.863,120.206,1361361.2598737,0
+SPG.US,D,20180518,000000,119.7,121.122,119.281,120.597,1584612.6687695,0
+SPG.US,D,20180521,000000,121.179,123.372,119.586,122.828,1732208.7764659,0
+SPG.US,D,20180522,000000,122.79,124.516,122.303,123.733,2077520.4528512,0
+SPG.US,D,20180523,000000,123.887,124.917,123.849,124.554,1911747.2314668,0
+SPG.US,D,20180524,000000,124.544,125.126,123.295,124.183,1312156.2651094,0
+SPG.US,D,20180525,000000,124.611,125.032,124.134,124.745,1255109.0932171,0
+SPG.US,D,20180529,000000,124.42,125.822,123.725,124.935,2053056.3838431,0
+SPG.US,D,20180530,000000,124.992,127.071,124.097,126.375,2143325.3167996,0
+SPG.US,D,20180531,000000,125.146,126.414,124.507,125.327,3847227.5881786,0
+SPG.US,D,20180601,000000,125.594,126.233,124.363,125.775,1970038.1613256,0
+SPG.US,D,20180604,000000,126.061,127.452,125.059,127.167,1786065.803557,0
+SPG.US,D,20180605,000000,127.492,129.179,127.014,127.435,2280946.1919684,0
+SPG.US,D,20180606,000000,127.301,129.323,127.301,129.274,1674706.468859,0
+SPG.US,D,20180607,000000,129.246,129.675,128.273,128.883,2073635.0200804,0
+SPG.US,D,20180608,000000,129.016,129.484,128.235,129.36,1640250.3881264,0
+SPG.US,D,20180611,000000,128.969,129.531,128.54,129.15,1377652.8113157,0
+SPG.US,D,20180612,000000,129.083,130.648,128.569,129.98,1622194.9236154,0
+SPG.US,D,20180613,000000,130.409,130.476,126.89,127.101,1477223.7115263,0
+SPG.US,D,20180614,000000,127.777,128.626,127.224,128.321,1633682.3812593,0
+SPG.US,D,20180615,000000,128.54,129.837,128.292,128.636,3210086.8766695,0
+SPG.US,D,20180618,000000,128.483,129.58,128.092,129.093,1751901.2613697,0
+SPG.US,D,20180619,000000,128.674,130.305,128.626,129.36,2176458.9870805,0
+SPG.US,D,20180620,000000,129.236,131.783,129.055,131.458,2768218.2633079,0
+SPG.US,D,20180621,000000,130.981,132.602,130.733,132.564,1548105.331222,0
+SPG.US,D,20180622,000000,132.898,135.311,131.877,135.187,2448030.2881068,0
+SPG.US,D,20180625,000000,135.311,135.405,133.109,134.099,3000117.2507806,0
+SPG.US,D,20180626,000000,134.233,135.358,133.48,134.843,3481581.6226101,0
+SPG.US,D,20180627,000000,135.138,135.511,133.689,133.689,1976870.4405431,0
+SPG.US,D,20180628,000000,133.927,134.529,132.621,133.909,1394918.604875,0
+SPG.US,D,20180629,000000,133.566,134.014,132.154,133.099,2802123.7766438,0
+SPG.US,D,20180702,000000,133.069,133.527,130.753,132.708,1446122.4214641,0
+SPG.US,D,20180703,000000,132.611,134.92,131.735,133.852,829555.10269322,0
+SPG.US,D,20180705,000000,134.233,135.024,132.965,134.93,1498567.89862,0
+SPG.US,D,20180706,000000,135.148,135.673,134.729,135.311,1449892.4972564,0
+SPG.US,D,20180709,000000,134.843,135.549,133.842,134.633,1897494.3524419,0
+SPG.US,D,20180710,000000,134.729,135.797,134.042,135.168,2003638.5030188,0
+SPG.US,D,20180711,000000,134.519,135.311,133.738,133.842,1237684.9459876,0
+SPG.US,D,20180712,000000,133.852,134.586,133.374,134.271,1080857.133924,0
+SPG.US,D,20180713,000000,134.757,135.071,133.813,134.3,1262370.2906542,0
+SPG.US,D,20180716,000000,133.994,133.994,131.83,133.489,1112548.8419755,0
+SPG.US,D,20180717,000000,133.927,134.69,133.126,133.356,1345641.2498243,0
+SPG.US,D,20180718,000000,132.869,133.927,132.078,133.527,1920247.9920711,0
+SPG.US,D,20180719,000000,133.002,136.397,132.698,136.064,2207141.8459214,0
+SPG.US,D,20180720,000000,135.377,135.73,133.203,133.365,1768697.2374171,0
+SPG.US,D,20180723,000000,133.451,133.594,132.211,133.26,1455924.6185243,0
+SPG.US,D,20180724,000000,133.365,133.909,132.574,132.822,2641730.3852495,0
+SPG.US,D,20180725,000000,133.089,134.481,132.859,133.842,2084458.6507489,0
+SPG.US,D,20180726,000000,134.462,135.291,133.356,133.689,1617660.3456666,0
+SPG.US,D,20180727,000000,133.947,134.348,131.238,131.849,1758746.1249848,0
+SPG.US,D,20180730,000000,131.858,135.253,130.59,134.432,2200841.257504,0
+SPG.US,D,20180731,000000,135.339,138.572,134.452,137.828,3042180.5998854,0
+SPG.US,D,20180801,000000,137.275,139.278,136.32,139.039,2648238.6162279,0
+SPG.US,D,20180802,000000,138.714,139.544,137.579,137.875,2187844.7208434,0
+SPG.US,D,20180803,000000,137.866,140.354,137.637,139.43,1522220.2739806,0
+SPG.US,D,20180806,000000,139.305,140.012,138.095,138.505,1682591.642679,0
+SPG.US,D,20180807,000000,138.552,138.552,136.855,138.037,1063056.5034652,0
+SPG.US,D,20180808,000000,138.047,138.476,137.179,137.895,986681.79420068,0
+SPG.US,D,20180809,000000,137.761,138.696,136.76,138.218,1519485.2648939,0
+SPG.US,D,20180810,000000,138.114,138.248,135.977,136.387,1552965.0061098,0
+SPG.US,D,20180813,000000,136.627,137.189,135.977,136.721,1212456.3748231,0
+SPG.US,D,20180814,000000,136.845,137.589,136.702,137.35,1226636.8935613,0
+SPG.US,D,20180815,000000,137.056,138.714,135.93,138.552,2511013.100885,0
+SPG.US,D,20180816,000000,139.039,140.059,138.457,139.859,1742598.2454158,0
+SPG.US,D,20180817,000000,140.106,141.327,139.745,141.203,1530911.8979492,0
+SPG.US,D,20180820,000000,141.718,144.454,141.48,143.492,2249735.8371264,0
+SPG.US,D,20180821,000000,142.566,144.016,142.281,142.566,1485741.2513276,0
+SPG.US,D,20180822,000000,142.796,142.939,140.899,141.909,1135698.8901303,0
+SPG.US,D,20180823,000000,141.976,143.33,141.747,142.73,1159995.1671699,0
+SPG.US,D,20180824,000000,142.242,143.206,142.071,143.121,1401331.4041712,0
+SPG.US,D,20180827,000000,143.397,143.549,141.566,142.452,1473468.3175313,0
+SPG.US,D,20180828,000000,142.633,144.36,141.709,144.321,1898801.0323967,0
+SPG.US,D,20180829,000000,144.445,144.665,143.063,143.616,1641443.8085024,0
+SPG.US,D,20180830,000000,143.702,144.226,142.748,143.539,1353027.2425379,0
+SPG.US,D,20180831,000000,144.236,144.836,143.178,144.818,2865723.2249062,0
+SPG.US,D,20180904,000000,144.798,145.476,143.387,143.845,1978477.0486416,0
+SPG.US,D,20180905,000000,143.178,145.218,142.433,144.293,2577671.6064733,0
+SPG.US,D,20180906,000000,145.123,146.305,144.903,145.971,2162152.6243658,0
+SPG.US,D,20180907,000000,144.818,145.256,143.425,143.711,1409224.9675897,0
+SPG.US,D,20180910,000000,144.454,145.218,143.425,144.055,1098846.5303475,0
+SPG.US,D,20180911,000000,144.675,146.782,144.274,145.8,2200463.7255749,0
+SPG.US,D,20180912,000000,145.867,147.144,145.323,146.305,1974831.7681258,0
+SPG.US,D,20180913,000000,147.144,147.173,146.219,146.533,1583940.4521957,0
+SPG.US,D,20180914,000000,145.894,145.894,142.69,144.36,1221605.2319057,0
+SPG.US,D,20180917,000000,144.388,145.647,142.948,145.123,1252211.535661,0
+SPG.US,D,20180918,000000,144.645,145.066,143.302,143.511,1750289.4097722,0
+SPG.US,D,20180919,000000,143.902,143.902,141.69,142.242,1631114.1154413,0
+SPG.US,D,20180920,000000,142.358,143.454,140.965,142.491,1803302.2335217,0
+SPG.US,D,20180921,000000,142.452,144.016,142.443,142.767,2860693.6606503,0
+SPG.US,D,20180924,000000,142.69,142.91,139.287,139.755,1531625.0138154,0
+SPG.US,D,20180925,000000,140.488,141.213,139.916,140.021,1589040.2793386,0
+SPG.US,D,20180926,000000,140.021,140.842,138.59,138.686,1429428.1692976,0
+SPG.US,D,20180927,000000,139.182,139.945,138.6,138.81,1318056.2502019,0
+SPG.US,D,20180928,000000,139.058,139.84,138.342,139.83,2199767.3889056,0
+SPG.US,D,20181001,000000,139.859,141.079,139.392,139.735,1460931.1113844,0
+SPG.US,D,20181002,000000,139.678,140.163,138.991,139.268,1404371.5849006,0
+SPG.US,D,20181003,000000,139.449,140.021,135.587,136.922,1382380.3500284,0
+SPG.US,D,20181004,000000,136.273,136.885,133.213,133.765,2465507.9190263,0
+SPG.US,D,20181005,000000,134.871,135.997,134.252,135.492,2223794.1500958,0
+SPG.US,D,20181008,000000,136.121,138.79,135.835,138.362,1943989.5069148,0
+SPG.US,D,20181009,000000,138.362,139.755,137.323,138.515,1514703.1937915,0
+SPG.US,D,20181010,000000,137.637,139.068,136.454,136.56,2145747.813345,0
+SPG.US,D,20181011,000000,137.189,137.189,134.357,134.805,4417178.1032995,0
+SPG.US,D,20181012,000000,135.768,138.095,135.081,135.405,3053363.9345862,0
+SPG.US,D,20181015,000000,134.89,136.999,134.833,135.291,1779182.1380491,0
+SPG.US,D,20181016,000000,135.854,138.152,135.054,137.723,1586960.7076288,0
+SPG.US,D,20181017,000000,137.685,138.6,135.701,136.664,1442001.0312376,0
+SPG.US,D,20181018,000000,136.664,138.124,135.74,136.932,1467147.8038176,0
+SPG.US,D,20181019,000000,136.989,138.753,136.989,138.266,2192017.4973602,0
+SPG.US,D,20181022,000000,138.419,139.278,135.892,135.977,1530185.1489855,0
+SPG.US,D,20181023,000000,135.73,137.456,135.262,136.607,2277282.0348561,0
+SPG.US,D,20181024,000000,136.55,139.335,136.464,137.646,3116070.9393162,0
+SPG.US,D,20181025,000000,140.287,143.588,138.342,143.044,3816034.0125337,0
+SPG.US,D,20181026,000000,143.235,143.578,141.013,142.205,2544829.4747377,0
+SPG.US,D,20181029,000000,143.13,144.712,142.205,143.081,2315923.4765032,0
+SPG.US,D,20181030,000000,144.36,148.889,143.949,148.527,3950349.3859227,0
+SPG.US,D,20181031,000000,148.488,148.488,144.561,145.18,2778088.6258552,0
+SPG.US,D,20181101,000000,145.77,146.839,143.559,143.683,1761829.3024062,0
+SPG.US,D,20181102,000000,143.664,144.36,140.641,142.71,1837306.3246392,0
+SPG.US,D,20181105,000000,143.349,145.552,143.139,144.885,1278519.218923,0
+SPG.US,D,20181106,000000,144.798,145.37,143.187,145.265,1294747.848377,0
+SPG.US,D,20181107,000000,146.095,148.24,145.361,148.146,1281733.4838198,0
+SPG.US,D,20181108,000000,147.287,148.613,146.476,148.164,1025154.3951794,0
+SPG.US,D,20181109,000000,148.164,149.643,147.765,149.261,1595376.5235491,0
+SPG.US,D,20181112,000000,149.299,151.225,148.25,148.67,1158275.2994927,0
+SPG.US,D,20181113,000000,149.27,149.653,147.773,149.414,1291209.5352412,0
+SPG.US,D,20181114,000000,149.586,150.101,147.297,148.25,1296313.5571831,0
+SPG.US,D,20181115,000000,147.182,147.792,144.179,145.867,2164747.1076789,0
+SPG.US,D,20181116,000000,145.857,147.983,144.818,147.983,2013052.6811517,0
+SPG.US,D,20181119,000000,148.116,149.442,147.507,149.395,1481733.12068,0
+SPG.US,D,20181120,000000,148.527,149.146,146.171,146.476,1529634.5815889,0
+SPG.US,D,20181121,000000,146.773,148.479,146.009,146.352,1724897.2414383,0
+SPG.US,D,20181123,000000,145.961,146.773,144.397,145.877,413592.52056904,0
+SPG.US,D,20181126,000000,146.258,146.572,144.293,144.504,2024454.1454117,0
+SPG.US,D,20181127,000000,144.855,145.571,143.692,145.323,2152938.7478953,0
+SPG.US,D,20181128,000000,145.313,147.382,144.77,147.364,1625627.3180711,0
+SPG.US,D,20181129,000000,147.135,148.374,145.894,147.611,1327613.0515082,0
+SPG.US,D,20181130,000000,147.849,149.07,146.867,148.47,3915570.3056509,0
+SPG.US,D,20181203,000000,149.108,149.538,147.192,149.499,1997248.7751182,0
+SPG.US,D,20181204,000000,149.595,150.825,147.554,147.964,1672152.8848383,0
+SPG.US,D,20181206,000000,147.392,152.531,145.894,152.417,3018250.319077,0
+SPG.US,D,20181207,000000,151.865,152.026,149.814,150.673,1840860.3682721,0
+SPG.US,D,20181210,000000,151.091,151.091,146.763,148.822,1588077.5729191,0
+SPG.US,D,20181211,000000,152.122,153.123,149.328,149.89,2011483.8262462,0
+SPG.US,D,20181212,000000,150.386,150.51,145.38,145.924,2111507.7647718,0
+SPG.US,D,20181213,000000,146.305,148.822,146.305,147.192,3149158.4668056,0
+SPG.US,D,20181214,000000,146.82,147.812,145.027,146.057,2102315.9109971,0
+SPG.US,D,20181217,000000,146.134,146.629,139.43,139.926,2114993.6429176,0
+SPG.US,D,20181218,000000,140.765,142.081,138.466,139.945,1805245.474257,0
+SPG.US,D,20181219,000000,139.887,140.412,136.694,137.484,2293471.8624173,0
+SPG.US,D,20181220,000000,137.484,137.742,134.128,134.405,2882219.2728099,0
+SPG.US,D,20181221,000000,134.385,137.628,131.486,131.849,3990001.7741801,0
+SPG.US,D,20181224,000000,131.849,132.24,128.407,128.474,1471497.8106011,0
+SPG.US,D,20181226,000000,128.511,133.26,127.758,133.26,1928997.2945289,0
+SPG.US,D,20181227,000000,132.345,133.823,130.037,133.803,2077987.1242636,0
+SPG.US,D,20181228,000000,135.044,136.054,132.678,134.424,1760869.7420863,0
+SPG.US,D,20181231,000000,134.547,134.814,131.915,134.328,1532534.2365446,0
+SPG.US,D,20190102,000000,133.012,133.775,130.838,131.944,1800717.1885069,0
+SPG.US,D,20190103,000000,131.401,134.195,131.382,131.84,1949747.917534,0
+SPG.US,D,20190104,000000,132.611,135.034,131.268,133.832,1320794.405388,0
+SPG.US,D,20190107,000000,134.223,136.454,133.994,135.244,1964786.2727113,0
+SPG.US,D,20190108,000000,135.768,138.8,134.863,138.476,2020980.8516637,0
+SPG.US,D,20190109,000000,138.877,139.087,137.38,138.667,1278944.9910432,0
+SPG.US,D,20190110,000000,136.932,139.087,136.092,138.6,1955124.6014248,0
+SPG.US,D,20190111,000000,138.476,138.476,136.387,137.818,1839146.7927937,0
+SPG.US,D,20190114,000000,137.189,137.885,136.083,136.521,1368078.1821129,0
+SPG.US,D,20190115,000000,136.902,138.257,136.435,136.902,1829541.7512967,0
+SPG.US,D,20190116,000000,136.892,138.372,136.34,138.257,1700592.5748002,0
+SPG.US,D,20190117,000000,137.942,139.058,137.017,138.552,1479603.2113797,0
+SPG.US,D,20190118,000000,140.345,140.345,137.666,139.115,1565413.0727733,0
+SPG.US,D,20190122,000000,139.068,139.172,137.408,138.543,1491474.4931516,0
+SPG.US,D,20190123,000000,138.562,139.335,137.866,139.268,1625561.2499835,0
+SPG.US,D,20190124,000000,139.134,140.745,138.362,140.146,1682601.0809773,0
+SPG.US,D,20190125,000000,140.584,141.842,140.364,141.613,1536261.3156451,0
+SPG.US,D,20190128,000000,141.28,142.967,140.374,142.73,1791801.1427805,0
+SPG.US,D,20190129,000000,142.415,143.549,142.081,143.292,2272652.0252251,0
+SPG.US,D,20190130,000000,143.32,146.019,142.863,144.922,2988724.176119,0
+SPG.US,D,20190131,000000,144.751,145.867,143.588,145.628,3182040.4491338,0
+SPG.US,D,20190201,000000,147.593,148.097,141.223,143.302,2756800.0198509,0
+SPG.US,D,20190204,000000,143.13,145.447,142.796,145.427,1915431.3138751,0
+SPG.US,D,20190205,000000,145.81,147.249,144.836,147.144,1654390.0075724,0
+SPG.US,D,20190206,000000,147.144,147.907,145.723,147.011,1217440.8449874,0
+SPG.US,D,20190207,000000,145.991,148.755,145.036,148.613,1975791.3284456,0
+SPG.US,D,20190208,000000,147.84,149.08,146.667,147.23,1705306.4804154,0
+SPG.US,D,20190211,000000,147.144,148.307,146.629,148.173,1406468.984507,0
+SPG.US,D,20190212,000000,148.688,148.765,146.82,147.611,2382498.0861072,0
+SPG.US,D,20190213,000000,147.325,149.175,146.867,148.794,1584514.0909881,0
+SPG.US,D,20190214,000000,148.832,149.185,147.307,148.584,1405052.191073,0
+SPG.US,D,20190215,000000,149.08,149.08,147.096,148.26,2136742.6281352,0
+SPG.US,D,20190219,000000,148.354,148.842,146.934,147.344,1923901.6621853,0
+SPG.US,D,20190220,000000,146.964,147.144,144.179,144.903,2135949.811084,0
+SPG.US,D,20190221,000000,144.474,147.307,144.331,147.287,2000652.8546792,0
+SPG.US,D,20190222,000000,147.668,149.757,147.325,148.47,1557138.8313263,0
+SPG.US,D,20190225,000000,149.08,149.203,147.583,148.23,1526800.9947208,0
+SPG.US,D,20190226,000000,148.421,148.745,147.507,148.213,1122120.3250789,0
+SPG.US,D,20190227,000000,147.65,147.888,146.191,146.553,1538728.9062819,0
+SPG.US,D,20190228,000000,146.496,148.527,145.713,146.496,2889300.0938808,0
+SPG.US,D,20190301,000000,146.496,146.734,140.631,141.967,3200135.7642373,0
+SPG.US,D,20190304,000000,143.444,143.444,140.021,141.766,2260074.9684858,0
+SPG.US,D,20190305,000000,141.862,143.253,141.48,142.633,1558008.2034632,0
+SPG.US,D,20190306,000000,142.7,144.016,142.386,142.616,1944604.0449995,0
+SPG.US,D,20190307,000000,142.452,143.606,141.318,141.814,1938780.6149925,0
+SPG.US,D,20190308,000000,141.499,142.5,140.173,140.869,1781487.1802164,0
+SPG.US,D,20190311,000000,141.499,142.319,139.983,142.215,1671428.2332743,0
+SPG.US,D,20190312,000000,142.549,144.14,142.329,143.874,1353819.0108893,0
+SPG.US,D,20190313,000000,144.798,145.103,143.989,144.046,1374036.8943944,0
+SPG.US,D,20190314,000000,144.15,145.533,143.492,145.389,2092083.7470176,0
+SPG.US,D,20190315,000000,145.036,145.58,141.709,142.386,3250840.3997201,0
+SPG.US,D,20190318,000000,142.519,142.767,140.336,140.946,1664509.9606729,0
+SPG.US,D,20190319,000000,140.918,141.432,139.812,140.193,1627708.9871804,0
+SPG.US,D,20190320,000000,140.327,141.718,139.105,140.651,1726647.5214098,0
+SPG.US,D,20190321,000000,140.393,144.13,139.248,144.073,1787363.0452135,0
+SPG.US,D,20190322,000000,144.14,145.523,143.539,143.588,1830437.3409285,0
+SPG.US,D,20190325,000000,144.083,144.551,142.853,143.931,914195.66380626,0
+SPG.US,D,20190326,000000,144.618,146.658,143.845,146.553,1368261.7045785,0
+SPG.US,D,20190327,000000,145.894,146.924,145.304,146.449,1791321.8869704,0
+SPG.US,D,20190328,000000,146.629,148.28,146.067,148.26,1545226.6502623,0
+SPG.US,D,20190329,000000,148.603,148.728,146.791,147.335,1995256.2454921,0
+SPG.US,D,20190401,000000,147.716,148.079,146.335,147.916,1952491.3162191,0
+SPG.US,D,20190402,000000,147.822,148.354,145.514,148.223,1550610.6750517,0
+SPG.US,D,20190403,000000,148.354,148.956,146.658,147.955,1065088.8836837,0
+SPG.US,D,20190404,000000,148.403,148.718,147.449,148.67,1006187.6105395,0
+SPG.US,D,20190405,000000,148.68,149.928,148.136,149.432,942741.27244828,0
+SPG.US,D,20190408,000000,149.613,150.061,147.983,148.354,771515.86078714,0
+SPG.US,D,20190409,000000,148.213,148.213,147.201,147.631,877381.05721633,0
+SPG.US,D,20190410,000000,148.527,149.586,147.707,149.556,874908.22308048,0
+SPG.US,D,20190411,000000,149.604,150.73,148.403,148.956,1078870.8964969,0
+SPG.US,D,20190412,000000,148.832,150.014,147.402,150.004,891715.73482572,0
+SPG.US,D,20190415,000000,150.396,150.596,148.508,149.175,805654.18547941,0
+SPG.US,D,20190416,000000,148.909,149.051,142.386,143.178,1708643.4431891,0
+SPG.US,D,20190417,000000,143.645,144.578,141.804,143.492,2369739.6043019,0
+SPG.US,D,20190418,000000,143.511,144.999,143.349,143.989,1259247.2626404,0
+SPG.US,D,20190422,000000,143.588,143.588,139.048,140.478,1604071.2936173,0
+SPG.US,D,20190423,000000,141.166,143.302,140.678,142.806,1214964.8647521,0
+SPG.US,D,20190424,000000,143.139,144.922,142.529,144.055,1024899.5611273,0
+SPG.US,D,20190425,000000,143.454,144.303,142.395,143.807,1119826.8186094,0
+SPG.US,D,20190426,000000,144.283,145.285,143.511,144.417,1031588.1684718,0
+SPG.US,D,20190429,000000,144.684,145.466,141.957,142.1,1463074.6537822,0
+SPG.US,D,20190430,000000,141.422,141.643,136.263,140.47,2712622.4919431,0
+SPG.US,D,20190501,000000,140.163,144.694,139.278,143.711,2790325.9038582,0
+SPG.US,D,20190502,000000,143.959,144.969,143.148,143.759,2033883.0053419,0
+SPG.US,D,20190503,000000,143.626,145.599,142.787,145.075,1323183.3435397,0
+SPG.US,D,20190506,000000,144.397,144.818,143.397,144.016,1053563.672847,0
+SPG.US,D,20190507,000000,143.645,144.494,139.592,140.728,2551544.2995774,0
+SPG.US,D,20190508,000000,140.564,141.909,139.592,139.755,1253211.9952732,0
+SPG.US,D,20190509,000000,139.248,140.678,138.143,140.527,1758245.8951787,0
+SPG.US,D,20190510,000000,140.527,142.148,139.23,141.68,1582673.6228336,0
+SPG.US,D,20190513,000000,140.421,142.472,140.374,141.499,1320921.2980642,0
+SPG.US,D,20190514,000000,141.337,142.586,140.537,142.529,1741744.603776,0
+SPG.US,D,20190515,000000,142.643,143.882,141.7,143.121,1120398.3600022,0
+SPG.US,D,20190516,000000,143.273,144.531,142.939,143.425,1101105.4297234,0
+SPG.US,D,20190517,000000,142.091,143.74,141.833,142.71,2199557.6489449,0
+SPG.US,D,20190520,000000,142.576,142.787,139.068,139.544,1534535.1557691,0
+SPG.US,D,20190521,000000,140.002,141.937,139.344,141.357,2170578.9272842,0
+SPG.US,D,20190522,000000,141.394,141.728,140.136,140.46,1882845.0648916,0
+SPG.US,D,20190523,000000,139.745,141.07,138.285,140.278,2016560.5819933,0
+SPG.US,D,20190524,000000,140.745,141.022,139.258,140.155,1403779.0695118,0
+SPG.US,D,20190528,000000,139.973,140.564,137.437,137.504,3230221.9128901,0
+SPG.US,D,20190529,000000,138.009,138.009,133.489,134.128,2526912.4386007,0
+SPG.US,D,20190530,000000,134.128,135.454,133.384,133.403,1857395.2180684,0
+SPG.US,D,20190531,000000,132.544,133.232,131.458,132.611,2908860.4426094,0
+SPG.US,D,20190603,000000,132.641,133.022,130.648,132.268,1967615.6647802,0
+SPG.US,D,20190604,000000,132.268,133.423,131.315,132.621,2080928.7272115,0
+SPG.US,D,20190605,000000,133.718,135.071,133.089,134.938,1429470.1172897,0
+SPG.US,D,20190606,000000,134.881,135.054,132.908,133.852,1695082.7060344,0
+SPG.US,D,20190607,000000,134.89,134.987,133.594,133.661,1066356.7617458,0
+SPG.US,D,20190610,000000,134.032,134.318,131.392,132.03,2759899.9764692,0
+SPG.US,D,20190611,000000,132.611,133.547,131.915,133.069,1309346.7983367,0
+SPG.US,D,20190612,000000,133.574,133.947,132.554,132.975,1307580.7878682,0
+SPG.US,D,20190613,000000,133.059,134.004,132.43,134.004,1217369.5334008,0
+SPG.US,D,20190614,000000,134.128,134.452,133.002,133.28,1436297.1530083,0
+SPG.US,D,20190617,000000,133.584,136.598,133.317,136.255,2220490.7457158,0
+SPG.US,D,20190618,000000,137.208,137.866,135.653,135.902,1698127.081563,0
+SPG.US,D,20190619,000000,135.587,136.263,133.384,135.196,1481980.6138335,0
+SPG.US,D,20190620,000000,135.339,135.959,133.183,134.863,2105814.3735404,0
+SPG.US,D,20190621,000000,134.824,134.824,132.621,134.242,3202907.477817,0
+SPG.US,D,20190624,000000,134.499,134.987,132.221,132.554,1654452.9295606,0
+SPG.US,D,20190625,000000,132.851,134.271,131.792,132.097,1406957.6786153,0
+SPG.US,D,20190626,000000,132.106,132.602,129.761,130.275,2098695.7992766,0
+SPG.US,D,20190627,000000,130.648,131.725,129.798,130.838,1466778.6614869,0
+SPG.US,D,20190628,000000,131.144,131.964,130.305,130.686,1905995.1130464,0
+SPG.US,D,20190701,000000,131.439,132.126,129.132,129.77,1918163.1768624,0
+SPG.US,D,20190702,000000,130.409,132.708,129.732,132.487,1903788.6486605,0
+SPG.US,D,20190703,000000,133.002,135.12,133.002,135.014,1356463.8317929,0
+SPG.US,D,20190705,000000,133.985,134.242,131.344,133.317,1173335.6773659,0
+SPG.US,D,20190708,000000,133.356,135.148,133.356,134.405,1831761.8487798,0
+SPG.US,D,20190709,000000,134.147,135.196,133.728,134.586,3316454.4003044,0
+SPG.US,D,20190710,000000,135.148,135.377,133.574,134.052,1900997.0097845,0
+SPG.US,D,20190711,000000,133.994,134.871,132.297,132.975,1236265.0064541,0
+SPG.US,D,20190712,000000,133.183,133.384,132.536,132.735,1032722.8616589,0
+SPG.US,D,20190715,000000,132.975,134.081,132.593,133.022,1246463.6120399,0
+SPG.US,D,20190716,000000,132.774,133.499,132.288,132.554,1412290.3171143,0
+SPG.US,D,20190717,000000,133.079,133.441,130.562,131.02,1356672.5230537,0
+SPG.US,D,20190718,000000,131.181,131.181,129.989,130.39,2631222.4132218,0
+SPG.US,D,20190719,000000,130.457,131.077,127.806,127.959,2188874.5440501,0
+SPG.US,D,20190722,000000,127.967,128.417,126.843,126.91,1959329.8876355,0
+SPG.US,D,20190723,000000,127.215,129.561,127.205,129.455,3370965.8160727,0
+SPG.US,D,20190724,000000,130.027,130.571,129.303,130.199,1289237.9796111,0
+SPG.US,D,20190725,000000,130.027,130.723,128.597,129.513,1404471.2113819,0
+SPG.US,D,20190726,000000,129.961,130.4,128.292,129.522,1902797.6273465,0
+SPG.US,D,20190729,000000,129.904,131.659,129.904,130.599,1274751.2405304,0
+SPG.US,D,20190730,000000,130.466,131.506,130.428,131.067,1694175.5807047,0
+SPG.US,D,20190731,000000,132.936,134.547,131.344,132.688,3033409.2747317,0
+SPG.US,D,20190801,000000,131.725,132.039,128.731,128.825,2983874.9882292,0
+SPG.US,D,20190802,000000,130.256,130.971,128.254,130.256,1361260.5846925,0
+SPG.US,D,20190805,000000,129.274,130.009,125.022,126.595,2509151.6587343,0
+SPG.US,D,20190806,000000,126.853,127.586,125.289,125.537,1990421.7393995,0
+SPG.US,D,20190807,000000,125.173,126.853,123.372,125.594,2191653.5985285,0
+SPG.US,D,20190808,000000,126.929,127.101,124.688,126.929,1510240.9761291,0
+SPG.US,D,20190809,000000,126.766,127.472,125.832,126.766,1502404.0425001,0
+SPG.US,D,20190812,000000,126.442,126.823,124.507,125.213,1688446.53368,0
+SPG.US,D,20190813,000000,125.231,127.386,125.022,127.091,1895748.2672697,0
+SPG.US,D,20190814,000000,126.366,126.366,123.535,124.449,3637962.6885576,0
+SPG.US,D,20190815,000000,124.449,125.413,122.103,122.686,3492988.330369,0
+SPG.US,D,20190816,000000,123.019,124.201,122.113,123.276,2298455.2838819,0
+SPG.US,D,20190819,000000,123.676,124.935,123.476,124.402,1305106.9050325,0
+SPG.US,D,20190820,000000,124.44,124.917,122.303,122.361,1562062.4769022,0
+SPG.US,D,20190821,000000,123.61,124.402,121.313,122.246,1839094.3578036,0
+SPG.US,D,20190822,000000,122.352,123.649,121.484,123.352,1405075.2624686,0
+SPG.US,D,20190823,000000,122.962,123.334,120.683,121.122,2106368.0870366,0
+SPG.US,D,20190826,000000,121.932,122.437,121.169,121.922,1232389.0119816,0
+SPG.US,D,20190827,000000,122.753,122.924,120.626,120.654,2236538.9988035,0
+SPG.US,D,20190828,000000,120.778,121.771,120.644,121.56,1471694.9661641,0
+SPG.US,D,20190829,000000,121.932,123.391,121.541,122.943,1543684.0128518,0
+SPG.US,D,20190830,000000,123.505,124.097,122.819,123.553,1712433.4442777,0
+SPG.US,D,20190903,000000,123.104,124.058,122.847,124.03,1137508.9459906,0
+SPG.US,D,20190904,000000,124.592,125.012,124.049,124.544,1263463.0358491,0
+SPG.US,D,20190905,000000,124.134,124.802,123.029,124.478,1272388.5198738,0
+SPG.US,D,20190906,000000,124.544,125.775,124.526,125.45,1231985.2625574,0
+SPG.US,D,20190909,000000,125.765,131.439,125.089,131.238,3225791.1562217,0
+SPG.US,D,20190910,000000,131.048,135.711,130.838,133.746,2641138.9185605,0
+SPG.US,D,20190911,000000,132.106,133.089,129.398,130.971,3260497.8762073,0
+SPG.US,D,20190912,000000,131.258,131.268,127.835,128.798,3302654.5595946,0
+SPG.US,D,20190913,000000,129.57,130.505,127.529,127.71,1786190.5988336,0
+SPG.US,D,20190916,000000,127.405,128.159,126.786,128.064,1571459.8758383,0
+SPG.US,D,20190917,000000,128.321,128.33,126.442,127.873,1195030.1301938,0
+SPG.US,D,20190918,000000,128.578,129.837,127.806,129.274,1514504.9895287,0
+SPG.US,D,20190919,000000,129.455,129.818,128.235,128.283,1184339.6844005,0
+SPG.US,D,20190920,000000,129.055,130.971,128.588,128.597,2574970.1557803,0
+SPG.US,D,20190923,000000,126.432,129.684,125.346,128.54,1550861.3143046,0
+SPG.US,D,20190924,000000,128.397,128.883,126.69,127.749,1339668.9044454,0
+SPG.US,D,20190925,000000,128.073,128.95,127.444,127.559,1180655.6019919,0
+SPG.US,D,20190926,000000,127.997,129.14,127.559,129.093,1141937.6052593,0
+SPG.US,D,20190927,000000,129.38,131.067,129.256,131.029,1633516.6866903,0
+SPG.US,D,20190930,000000,130.8,131.248,129.008,129.122,1516556.2463437,0
+SPG.US,D,20191001,000000,129.34,130.161,125.832,126.375,2010459.2465385,0
+SPG.US,D,20191002,000000,126.318,126.318,123.228,123.725,2594511.6279124,0
+SPG.US,D,20191003,000000,123.8,124.278,122.323,122.352,2411982.281073,0
+SPG.US,D,20191004,000000,122.8,123.592,121.788,122.771,2568994.664302,0
+SPG.US,D,20191007,000000,122.78,123.659,122.628,122.943,1821668.1131745,0
+SPG.US,D,20191008,000000,122.609,122.647,120.693,121.026,1941432.7767947,0
+SPG.US,D,20191009,000000,121.788,121.961,120.502,121.093,1464455.7914229,0
+SPG.US,D,20191010,000000,121.273,122.485,120.922,122.094,1869548.6000874,0
+SPG.US,D,20191011,000000,122.542,125.336,122.189,123.268,1564831.0443826,0
+SPG.US,D,20191014,000000,123.057,123.458,121.417,123.315,1388782.6623266,0
+SPG.US,D,20191015,000000,123.238,123.783,122.524,123.515,1292578.0884842,0
+SPG.US,D,20191016,000000,123.448,124.258,122.619,123.372,1102137.3503297,0
+SPG.US,D,20191017,000000,123.285,123.915,123.067,123.458,1092808.1168808,0
+SPG.US,D,20191018,000000,123.515,124.716,122.447,124.373,1532317.1556855,0
+SPG.US,D,20191021,000000,124.688,127.119,124.659,127.061,1732871.5547415,0
+SPG.US,D,20191022,000000,127.061,128.263,125.889,128.178,1460608.1118451,0
+SPG.US,D,20191023,000000,128.578,129.646,127.777,128.33,1482164.1362991,0
+SPG.US,D,20191024,000000,128.33,128.445,125.918,128.111,1422950.3506134,0
+SPG.US,D,20191025,000000,128.082,129.217,127.291,129.036,1411628.5875386,0
+SPG.US,D,20191028,000000,128.683,129.112,126.69,127.625,1287743.5823916,0
+SPG.US,D,20191029,000000,127.435,128.731,126.357,126.814,1583434.9788906,0
+SPG.US,D,20191030,000000,127.749,128.378,121.655,125.403,2273109.2583393,0
+SPG.US,D,20191031,000000,125.746,126.442,124.325,124.984,1879427.3522331,0
+SPG.US,D,20191101,000000,125.87,127.835,125.403,127.825,1467718.2965106,0
+SPG.US,D,20191104,000000,127.682,131.392,127.215,131.124,2188060.753003,0
+SPG.US,D,20191105,000000,131.067,131.372,129.008,129.732,2199078.3931348,0
+SPG.US,D,20191106,000000,129.789,130.648,128.302,128.636,2341566.28409,0
+SPG.US,D,20191107,000000,129.016,130.247,128.531,129.38,1911519.6636094,0
+SPG.US,D,20191108,000000,128.645,129.313,127.215,128.159,1403985.663373,0
+SPG.US,D,20191111,000000,127.835,129.38,127.224,128.922,1747053.1221796,0
+SPG.US,D,20191112,000000,128.798,130.18,127.215,127.415,1825534.6693487,0
+SPG.US,D,20191113,000000,127.405,128.941,127.358,128.016,1583987.6436869,0
+SPG.US,D,20191114,000000,127.835,129.837,127.796,129.16,1332626.8852671,0
+SPG.US,D,20191115,000000,129.407,130.142,128.683,129.504,1229678.1229906,0
+SPG.US,D,20191118,000000,129.608,129.895,128.768,129.274,1166743.5504032,0
+SPG.US,D,20191119,000000,129.083,129.083,126.462,126.853,1337066.0315338,0
+SPG.US,D,20191120,000000,126.404,126.728,122.676,124.649,2142374.1460782,0
+SPG.US,D,20191121,000000,124.535,124.726,122.971,123.21,1791697.3215,0
+SPG.US,D,20191122,000000,123.686,124.631,121.531,124.211,1456357.7315428,0
+SPG.US,D,20191125,000000,124.363,126.013,123.716,125.498,1799250.0574823,0
+SPG.US,D,20191126,000000,125.937,127.004,124.935,126.776,2392949.4283455,0
+SPG.US,D,20191127,000000,126.776,127.272,125.728,127.158,1294542.3032155,0
+SPG.US,D,20191129,000000,126.833,127.492,126.194,127.148,938848.49877895,0
+SPG.US,D,20191202,000000,127.301,127.395,124.363,125.193,2165142.4675046,0
+SPG.US,D,20191203,000000,124.859,125.384,122.838,124.544,2057229.1603599,0
+SPG.US,D,20191204,000000,123.725,126.099,123.592,125.413,2036723.9331086,0
+SPG.US,D,20191205,000000,125.374,125.737,123.963,124.888,1640119.3006511,0
+SPG.US,D,20191206,000000,124.478,125.965,124.459,124.659,1282375.2880993,0
+SPG.US,D,20191209,000000,124.869,126.233,124.134,125.975,1279361.3248649,0
+SPG.US,D,20191210,000000,126.061,126.194,124.44,125.336,2254547.2718235,0
+SPG.US,D,20191211,000000,123.315,124.001,121.751,122.276,4291792.4087343,0
+SPG.US,D,20191212,000000,122.428,123.362,119.739,121.102,3677969.5373483,0
+SPG.US,D,20191213,000000,121.999,122.914,120.492,121.388,2858193.5603196,0
+SPG.US,D,20191216,000000,121.989,122.457,120.197,122.428,2880340.0027626,0
+SPG.US,D,20191217,000000,122.704,122.78,121.074,121.655,2691769.0963573,0
+SPG.US,D,20191218,000000,120.892,122.352,120.892,121.388,2387357.760995,0
+SPG.US,D,20191219,000000,121.283,122.313,120.892,122.237,2126214.7308113,0
+SPG.US,D,20191220,000000,123.01,123.525,121.627,122.352,3372851.3783186,0
+SPG.US,D,20191223,000000,122.466,122.99,121.35,121.922,1699965.452318,0
+SPG.US,D,20191224,000000,122.094,122.962,121.779,122.59,616643.87385648,0
+SPG.US,D,20191226,000000,122.79,123.887,122.761,123.305,1241078.5385507,0
+SPG.US,D,20191227,000000,123.649,124.449,123.486,124.106,1292749.0265522,0
+SPG.US,D,20191230,000000,124.116,125.146,123.543,124.106,1273307.1809013,0
+SPG.US,D,20191231,000000,123.887,125.289,123.629,125.279,1752806.2892997,0
+SPG.US,D,20200102,000000,125.651,125.946,121.828,122.009,2199153.8995208,0
+SPG.US,D,20200103,000000,121.34,122.761,121.093,122.237,1555622.411411,0
+SPG.US,D,20200106,000000,122.009,123.525,121.503,122.876,1221033.6905129,0
+SPG.US,D,20200107,000000,121.637,122.352,120.673,121.474,1929611.8326135,0
+SPG.US,D,20200108,000000,121.875,122.819,121.122,122.276,1661885.0650656,0
+SPG.US,D,20200109,000000,121.837,121.999,120.559,121.283,2659614.9116925,0
+SPG.US,D,20200110,000000,121.303,121.903,120.816,121.779,2274575.3406642,0
+SPG.US,D,20200113,000000,121.58,123.334,121.265,122.18,2451154.3648204,0
+SPG.US,D,20200114,000000,122.361,123.82,122.066,123.716,1884519.8384773,0
+SPG.US,D,20200115,000000,123.659,124.258,122.933,123.706,1613624.948824,0
+SPG.US,D,20200116,000000,123.925,125.346,123.649,124.917,1312705.7838062,0
+SPG.US,D,20200117,000000,125.002,125.718,124.116,124.278,1708761.9462669,0
+SPG.US,D,20200121,000000,124.24,126.061,123.992,125.393,1936810.1080623,0
+SPG.US,D,20200122,000000,125.555,125.851,122.743,122.78,1881842.5078798,0
+SPG.US,D,20200123,000000,122.704,123.887,121.446,123.83,1856556.258226,0
+SPG.US,D,20200124,000000,123.791,124.297,121.637,121.798,2251380.1984179,0
+SPG.US,D,20200127,000000,120.892,121.045,119.109,119.109,2451536.0915487,0
+SPG.US,D,20200128,000000,119.281,119.71,117.698,117.737,1691326.2633395,0
+SPG.US,D,20200129,000000,117.975,118.88,117.584,117.774,1982883.6852144,0
+SPG.US,D,20200130,000000,116.916,117.688,114.466,114.751,3138967.2021186,0
+SPG.US,D,20200131,000000,114.37,114.551,111.719,111.987,3472540.7816071,0
+SPG.US,D,20200203,000000,112.167,114.209,111.462,111.681,3344805.9994828,0
+SPG.US,D,20200204,000000,110.661,117.097,109.336,115.448,6018272.1381755,0
+SPG.US,D,20200205,000000,115.438,118.27,115.419,118.118,3343744.715282,0
+SPG.US,D,20200206,000000,119.234,119.957,117.765,118.47,2558090.2837486,0
+SPG.US,D,20200207,000000,118.002,118.614,117.145,118.594,2358735.5972674,0
+SPG.US,D,20200210,000000,119.519,120.34,117.603,120.301,3440838.5865575,0
+SPG.US,D,20200211,000000,120.664,121.35,117.631,119.492,3639108.9174424,0
+SPG.US,D,20200212,000000,119.415,119.806,116.03,117.03,5894852.7557412,0
+SPG.US,D,20200213,000000,116.916,119.586,116.564,118.403,2994770.9791841,0
+SPG.US,D,20200214,000000,118.46,118.91,117.727,118.623,1757995.2559259,0
+SPG.US,D,20200218,000000,118.651,119.186,117.708,118.833,1867239.3631207,0
+SPG.US,D,20200219,000000,118.576,118.576,115.629,116.973,2655926.6344849,0
+SPG.US,D,20200220,000000,116.983,120.007,116.687,119.997,2579235.2178797,0
+SPG.US,D,20200221,000000,119.415,121.912,119.415,121.455,3724474.1301194,0
+SPG.US,D,20200224,000000,119.863,120.435,118.995,120.206,3627577.4144069,0
+SPG.US,D,20200225,000000,120.206,120.425,115.104,115.505,4732319.7350476,0
+SPG.US,D,20200226,000000,116.411,117.298,112.863,112.892,2609771.2587482,0
+SPG.US,D,20200227,000000,111.042,113.179,106.751,107.418,4491054.8096329,0
+SPG.US,D,20200228,000000,105.445,107.495,102.383,105.082,6781485.442621,0
+SPG.US,D,20200302,000000,105.407,108.726,102.756,108.629,4026371.7320535,0
+SPG.US,D,20200303,000000,108.505,111.252,103.433,104.568,5754074.2454652,0
+SPG.US,D,20200304,000000,105.311,106.246,102.547,105.426,4302319.2573584,0
+SPG.US,D,20200305,000000,103.662,103.691,100.411,102.374,4161892.0615165,0
+SPG.US,D,20200306,000000,99.8659,102.193,98.2357,101.649,4231501.6083508,0
+SPG.US,D,20200309,000000,96.0618,96.0904,87.9451,87.9795,7600148.7491587,0
+SPG.US,D,20200310,000000,91.355,96.0523,87.762,95.1559,7038897.1989051,0
+SPG.US,D,20200311,000000,92.8082,93.5358,85.3857,86.6663,6940958.0755882,0
+SPG.US,D,20200312,000000,78.9978,81.7479,70.6647,71.2873,8914026.9793449,0
+SPG.US,D,20200313,000000,75.8644,77.9308,69.6749,76.6521,8243506.153101,0
+SPG.US,D,20200316,000000,67.351,67.3605,55.7738,56.1752,6726716.0467012,0
+SPG.US,D,20200317,000000,56.8246,57.6105,46.0742,50.2575,12369377.473779,0
+SPG.US,D,20200318,000000,46.5347,47.4235,37.1593,38.3542,14249446.630291,0
+SPG.US,D,20200319,000000,39.5432,50.8048,38.851,47.5933,12170891.110734,0
+SPG.US,D,20200320,000000,50.3509,54.1442,39.4135,41.1052,10843074.611464,0
+SPG.US,D,20200323,000000,41.4113,44.5018,39.3202,42.8293,12525597.039956,0
+SPG.US,D,20200324,000000,46.4929,48.8234,44.8784,46.7312,8668672.1246977,0
+SPG.US,D,20200325,000000,47.576,59.3764,46.7312,53.2287,10144785.263133,0
+SPG.US,D,20200326,000000,53.5273,55.9187,49.8646,53.0248,10228447.387329,0
+SPG.US,D,20200327,000000,51.5905,51.623,47.5608,49.6682,5665836.6440273,0
+SPG.US,D,20200330,000000,49.1552,49.5232,46.8036,48.0471,5678815.3527912,0
+SPG.US,D,20200331,000000,48.3351,48.9444,45.0835,46.8428,7631540.5290664,0
+SPG.US,D,20200401,000000,43.3345,43.8276,39.2781,40.164,10222783.359693,0
+SPG.US,D,20200402,000000,39.3811,41.395,36.0752,37.5769,8993339.0967581,0
+SPG.US,D,20200403,000000,37.7486,40.2327,37.7334,39.8913,7916016.0811706,0
+SPG.US,D,20200406,000000,43.2039,47.3377,42.6586,46.1591,9611993.3281372,0
+SPG.US,D,20200407,000000,50.3776,54.9366,50.3776,51.9825,9866956.3703808,0
+SPG.US,D,20200408,000000,52.9398,55.7996,51.4866,53.7161,7837572.2871944,0
+SPG.US,D,20200409,000000,56.3536,63.3298,56.2764,58.2073,10653160.320611,0
+SPG.US,D,20200413,000000,58.5735,58.8471,53.1019,55.7566,4828955.3245092,0
+SPG.US,D,20200414,000000,56.447,59.2582,56.0827,57.8488,5978940.652058,0
+SPG.US,D,20200415,000000,54.476,54.9023,51.0604,52.2743,6052988.2964593,0
+SPG.US,D,20200416,000000,52.9465,53.225,44.4951,45.339,9863097.1551051,0
+SPG.US,D,20200417,000000,49.8303,52.4183,47.3986,47.9175,10867194.706937,0
+SPG.US,D,20200420,000000,46.1438,48.6688,44.6039,45.9626,7610656.7211863,0
+SPG.US,D,20200421,000000,44.5962,46.9353,44.23,45.7329,7179299.2259518,0
+SPG.US,D,20200422,000000,46.8675,47.0907,43.9725,44.7936,6927477.0396186,0
+SPG.US,D,20200423,000000,44.9394,47.0125,43.8972,45.3829,6864140.8150067,0
+SPG.US,D,20200424,000000,45.5774,45.7966,41.5228,43.9649,11833787.607709,0
+SPG.US,D,20200427,000000,44.6133,49.5823,43.9755,48.8318,8242661.9497595,0
+SPG.US,D,20200428,000000,51.8977,56.0637,50.146,54.0746,18068268.086902,0
+SPG.US,D,20200429,000000,56.6692,61.971,56.6177,58.7451,18979461.323171,0
+SPG.US,D,20200430,000000,56.7131,58.6087,54.0146,57.0116,10531042.374633,0
+SPG.US,D,20200501,000000,54.2205,55.2017,51.7393,53.9641,7530591.6373144,0
+SPG.US,D,20200504,000000,51.5715,54.231,50.719,53.8009,4407728.2693732,0
+SPG.US,D,20200505,000000,55.4487,56.5929,51.3082,51.7002,6077727.1248159,0
+SPG.US,D,20200506,000000,51.8194,52.8196,47.1747,47.5933,9002028.6233269,0
+SPG.US,D,20200507,000000,47.7391,50.1888,47.1918,48.6688,7917912.1304147,0
+SPG.US,D,20200508,000000,50.0706,51.6583,49.362,49.5404,9770736.0660413,0
+SPG.US,D,20200511,000000,49.1819,49.2401,46.8866,47.0297,10963678.234927,0
+SPG.US,D,20200512,000000,51.5218,51.6925,46.5347,46.5701,19443854.959605,0
+SPG.US,D,20200513,000000,45.4239,46.5347,42.0263,43.6913,16375559.637221,0
+SPG.US,D,20200514,000000,42.6938,45.6718,40.3442,44.0164,12478611.093976,0
+SPG.US,D,20200515,000000,43.0762,44.519,42.1636,43.82,8876424.7992028,0
+SPG.US,D,20200518,000000,46.8332,49.2772,46.7693,48.5925,10799538.887836,0
+SPG.US,D,20200519,000000,48.891,50.309,46.2458,48.5582,8227461.0461126,0
+SPG.US,D,20200520,000000,50.0277,50.6846,46.9287,47.5332,8209861.766016,0
+SPG.US,D,20200521,000000,47.4396,48.9349,46.6197,47.8154,7098536.7567108,0
+SPG.US,D,20200522,000000,48.0127,48.1558,46.0045,46.611,6208932.0545888,0
+SPG.US,D,20200526,000000,49.5232,50.8211,48.5839,50.5902,12229429.533747,0
+SPG.US,D,20200527,000000,53.409,54.0489,50.7438,53.9544,10798052.880215,0
+SPG.US,D,20200528,000000,54.3483,54.4683,50.2575,51.0174,9213061.6308163,0
+SPG.US,D,20200529,000000,49.2495,50.7027,48.1234,49.2677,9950281.8619406,0
+SPG.US,D,20200601,000000,48.9349,52.7681,48.5525,52.5975,7623103.7391499,0
+SPG.US,D,20200602,000000,53.7847,55.0653,53.3146,54.1776,9132297.0641757,0
+SPG.US,D,20200603,000000,56.0981,63.8582,55.9274,62.2285,20286525.102037,0
+SPG.US,D,20200604,000000,64.1422,66.4718,59.4622,65.5145,20514956.039261,0
+SPG.US,D,20200605,000000,71.2024,79.3716,71.1776,75.6508,27214345.066491,0
+SPG.US,D,20200608,000000,81.0137,81.5935,76.1038,81.5438,18037113.31315,0
+SPG.US,D,20200609,000000,75.1387,77.1193,71.5019,73.8333,14683775.092068,0
+SPG.US,D,20200610,000000,74.764,74.764,66.6015,70.8802,18252989.216329,0
+SPG.US,D,20200611,000000,61.213,67.1555,60.1107,61.4085,15321770.493917,0
+SPG.US,D,20200612,000000,66.3869,66.777,62.1788,64.8755,12469918.421307,0
+SPG.US,D,20200615,000000,61.3684,64.7716,60.4702,63.5178,11535975.740208,0
+SPG.US,D,20200616,000000,69.1189,69.4087,63.6894,64.4837,12890040.14685,0
+SPG.US,D,20200617,000000,64.3034,64.3377,61.0575,61.1967,9735183.0453146,0
+SPG.US,D,20200618,000000,59.7788,61.8614,58.5572,60.5902,9490215.1608949,0
+SPG.US,D,20200619,000000,61.9043,61.9128,57.2089,57.311,15593827.342951,0
+SPG.US,D,20200622,000000,56.654,58.7784,55.5774,58.5324,7342752.7233717,0
+SPG.US,D,20200623,000000,59.2495,61.5706,59.241,59.8808,8106410.6765337,0
+SPG.US,D,20200624,000000,58.0014,58.2073,53.5024,55.5956,12282833.522522,0
+SPG.US,D,20200625,000000,54.0402,56.8924,53.8181,55.4487,8704025.8924619,0
+SPG.US,D,20200626,000000,54.5104,55.235,52.4688,52.855,12902043.564798,0
+SPG.US,D,20200629,000000,53.4853,58.2159,52.3315,58.1729,11024016.226801,0
+SPG.US,D,20200630,000000,60.9316,61.049,57.6953,58.3856,12246286.334382,0
+SPG.US,D,20200701,000000,59.5986,62.2714,59.1209,59.6081,9345401.2537763,0
+SPG.US,D,20200702,000000,61.314,62.2971,58.6431,58.7537,7578107.1766959,0
+SPG.US,D,20200706,000000,59.5299,60.2727,57.2165,58.8558,7115445.992337,0
+SPG.US,D,20200707,000000,57.6361,57.7715,55.9779,56.2945,6201233.5493338,0
+SPG.US,D,20200708,000000,56.3536,57.0374,54.971,56.1066,8063352.1113157,0
+SPG.US,D,20200709,000000,55.9683,56.0991,52.1503,53.1534,10660606.089213,0
+SPG.US,D,20200710,000000,52.7005,55.9588,52.5346,55.7329,6686017.0560403,0
+SPG.US,D,20200713,000000,56.4279,56.7436,54.1823,55.4792,5882643.7926329,0
+SPG.US,D,20200714,000000,54.948,55.7138,53.4586,53.9468,6016080.355587,0
+SPG.US,D,20200715,000000,56.22,58.1197,55.6013,58.0052,8223167.6691185,0
+SPG.US,D,20200716,000000,56.6197,57.1526,54.5255,54.7916,6000797.6533555,0
+SPG.US,D,20200717,000000,54.6963,55.3666,54.0775,54.3558,5668208.8029821,0
+SPG.US,D,20200720,000000,54.1395,54.3474,52.3696,52.6299,6479685.3697686,0
+SPG.US,D,20200721,000000,53.1191,54.3377,52.6051,53.0934,5986514.3620364,0
+SPG.US,D,20200722,000000,53.1888,54.1299,52.3696,54.0327,4660547.7692192,0
+SPG.US,D,20200723,000000,53.1534,54.6086,52.7959,53.8333,3758747.7370863,0
+SPG.US,D,20200724,000000,53.6588,54.2509,52.527,52.7624,3576486.8573965,0
+SPG.US,D,20200727,000000,52.6747,53.9897,51.4208,53.9725,4936174.3923843,0
+SPG.US,D,20200728,000000,53.633,56.6806,53.4405,55.8711,6116919.1338596,0
+SPG.US,D,20200729,000000,56.2631,57.1698,54.5733,57.1346,4373335.1106288,0
+SPG.US,D,20200730,000000,55.3142,56.2715,54.5476,55.42,3801344.8743908,0
+SPG.US,D,20200731,000000,55.1484,55.6633,53.5721,54.3139,5896969.031944,0
+SPG.US,D,20200803,000000,53.3194,53.8248,52.1884,53.163,4767216.2696976,0
+SPG.US,D,20200804,000000,53.3375,55.4277,53.1972,54.8698,4704156.9018339,0
+SPG.US,D,20200805,000000,55.6356,56.2554,54.2424,54.4427,3910827.0364411,0
+SPG.US,D,20200806,000000,54.6257,54.6257,53.3012,53.3098,5585144.4376732,0
+SPG.US,D,20200807,000000,53.2927,54.477,52.7091,54.1728,7337171.5430192,0
+SPG.US,D,20200810,000000,56.8122,60.248,55.5936,57.0307,20955214.898424,0
+SPG.US,D,20200811,000000,59.3735,61.8385,58.215,58.4924,15653173.264812,0
+SPG.US,D,20200812,000000,59.0597,60.0535,57.1613,59.0855,7893681.9214626,0
+SPG.US,D,20200813,000000,58.5115,59.4507,57.2556,57.5093,6313273.4902041,0
+SPG.US,D,20200814,000000,56.9505,59.6262,56.7684,59.3916,6123687.4423892,0
+SPG.US,D,20200817,000000,59.5385,59.5728,57.6486,59.3916,5098916.8713377,0
+SPG.US,D,20200818,000000,58.6851,58.7995,55.6451,56.7341,9401146.9892128,0
+SPG.US,D,20200819,000000,56.7245,57.1774,55.522,55.6451,5696705.1227334,0
+SPG.US,D,20200820,000000,55.1673,57.0126,54.7916,56.5061,4844963.7270045,0
+SPG.US,D,20200821,000000,56.4461,57.0907,55.6633,56.201,3460105.2993413,0
+SPG.US,D,20200824,000000,56.6645,59.6863,55.627,59.6692,6332090.3107721,0
+SPG.US,D,20200825,000000,60.4187,61.0985,57.945,59.8008,5801426.1876773,0
+SPG.US,D,20200826,000000,59.6519,59.7645,57.2747,57.7611,5009272.9634637,0
+SPG.US,D,20200827,000000,58.0319,60.1917,58.0319,58.8585,4830050.1671038,0
+SPG.US,D,20200828,000000,59.322,60.8878,58.3179,60.8372,4221007.2694206,0
+SPG.US,D,20200831,000000,60.8097,60.8287,58.746,59.1028,4695137.0348268,0
+SPG.US,D,20200901,000000,58.0585,59.1294,57.4035,58.5372,4008335.1441389,0
+SPG.US,D,20200902,000000,58.049,59.2601,57.4588,59.0941,4127237.776521,0
+SPG.US,D,20200903,000000,59.6692,61.8299,58.2493,59.2334,6095924.1638003,0
+SPG.US,D,20200904,000000,60.5416,63.1362,59.9666,61.1853,7873395.8724704,0
+SPG.US,D,20200908,000000,60.5054,61.6288,59.9219,61.0203,4476357.2818916,0
+SPG.US,D,20200909,000000,60.924,61.1251,59.198,59.9829,4973909.7574014,0
+SPG.US,D,20200910,000000,59.7483,60.8238,57.4912,57.6571,5264865.2255894,0
+SPG.US,D,20200911,000000,57.8754,57.8926,55.2093,55.8796,5850836.727603,0
+SPG.US,D,20200914,000000,56.6197,59.1685,56.2058,59.0597,4051417.8294524,0
+SPG.US,D,20200915,000000,59.2601,62.5651,58.9645,61.9081,7847983.7788402,0
+SPG.US,D,20200916,000000,61.8728,65.5069,61.0108,64.5647,10226817.707835,0
+SPG.US,D,20200917,000000,62.2581,64.6696,61.7393,62.6137,5709243.3775799,0
+SPG.US,D,20200918,000000,62.2295,62.6318,60.6189,60.8287,6683018.8233031,0
+SPG.US,D,20200921,000000,58.4237,58.5545,56.056,56.5061,8047705.5102526,0
+SPG.US,D,20200922,000000,56.6387,58.4237,56.4041,56.716,7065394.6968314,0
+SPG.US,D,20200923,000000,57.1259,58.1892,54.6343,54.7822,5097810.4930454,0
+SPG.US,D,20200924,000000,54.0507,55.8892,51.9167,54.7297,6127413.4727898,0
+SPG.US,D,20200925,000000,54.0079,55.688,54.0079,55.3829,2986538.6857292,0
+SPG.US,D,20200928,000000,57.3177,57.9584,56.4461,57.309,4329950.399772,0
+SPG.US,D,20200929,000000,56.9086,56.9162,54.7916,55.7424,4388144.849249,0
+SPG.US,D,20200930,000000,55.8796,57.5961,55.4886,56.3421,4807970.8414481,0
+SPG.US,D,20201001,000000,56.4824,57.9794,55.9683,57.9537,3933192.6571431,0
+SPG.US,D,20201002,000000,55.8615,59.6692,55.7929,59.4088,6138027.3634976,0
+SPG.US,D,20201005,000000,59.8523,60.3929,58.7289,59.8961,4233991.2216834,0
+SPG.US,D,20201006,000000,60.759,63.2668,60.1134,60.9584,7475896.6990807,0
+SPG.US,D,20201007,000000,61.2549,62.8578,60.802,61.8728,4783949.3237569,0
+SPG.US,D,20201008,000000,62.8493,63.2039,61.58,62.1761,4194334.638627,0
+SPG.US,D,20201009,000000,62.237,62.4201,59.9037,60.0896,4311198.5985917,0
+SPG.US,D,20201012,000000,60.0191,60.4358,59.1838,60.3557,3426956.9472631,0
+SPG.US,D,20201013,000000,59.4241,59.7445,58.0929,58.4028,4175907.9343856,0
+SPG.US,D,20201014,000000,58.4657,59.0436,57.9069,58.316,3120696.754148,0
+SPG.US,D,20201015,000000,57.4177,59.0245,57.3128,57.7829,3272419.4955696,0
+SPG.US,D,20201016,000000,58.1462,58.2978,56.9219,57.516,4441680.9742004,0
+SPG.US,D,20201019,000000,57.6762,57.9871,56.6474,56.7093,4042956.9194405,0
+SPG.US,D,20201020,000000,57.577,58.6354,57.1707,57.1975,3273724.0781248,0
+SPG.US,D,20201021,000000,56.8952,57.6857,56.202,56.9752,3536363.6029276,0
+SPG.US,D,20201022,000000,56.7971,59.0436,56.7006,58.8749,3273433.5882793,0
+SPG.US,D,20201023,000000,59.2295,60.1602,58.4933,59.344,3600129.7944588,0
+SPG.US,D,20201026,000000,58.5716,58.6526,56.673,57.3929,4341915.0158262,0
+SPG.US,D,20201027,000000,56.8867,57.3033,54.97,54.9967,4276889.3358316,0
+SPG.US,D,20201028,000000,53.4786,54.6858,52.6633,53.9143,7433152.7438036,0
+SPG.US,D,20201029,000000,53.8524,56.8867,53.39,56.2649,6594485.4885208,0
+SPG.US,D,20201030,000000,55.8835,56.4509,53.9764,55.7338,4175547.1816534,0
+SPG.US,D,20201102,000000,55.8654,57.5694,55.5364,57.4177,4131559.4684099,0
+SPG.US,D,20201103,000000,58.2083,58.5639,57.1441,57.6667,4003751.2772994,0
+SPG.US,D,20201104,000000,57.5865,57.5961,55.1206,55.2617,4994438.0560483,0
+SPG.US,D,20201105,000000,55.8397,56.8771,55.4191,56.3193,3700373.9599429,0
+SPG.US,D,20201106,000000,56.3451,57.5255,54.6953,54.8899,5491619.2918278,0
+SPG.US,D,20201109,000000,66.4337,73.2049,64.8622,70.1888,28170232.839672,0
+SPG.US,D,20201110,000000,68.0586,74.97,66.8247,69.9571,16274050.739775,0
+SPG.US,D,20201111,000000,69.1933,69.6548,64.3492,65.1377,7713739.7170377,0
+SPG.US,D,20201112,000000,63.5873,64.4454,60.3471,61.3503,9185239.6250384,0
+SPG.US,D,20201113,000000,63.5596,66.6816,62.8226,66.283,8736653.0407378,0
+SPG.US,D,20201116,000000,70.9431,73.1335,69.9667,70.0629,14904226.472489,0
+SPG.US,D,20201117,000000,69.1676,72.1656,68.3075,70.0629,6955551.7820489,0
+SPG.US,D,20201118,000000,69.0961,71.9091,67.9699,67.9774,8444806.1777171,0
+SPG.US,D,20201119,000000,67.4283,72.1656,66.9849,71.5448,18349700.312178,0
+SPG.US,D,20201120,000000,71.4122,72.5746,70.329,71.9796,10969718.745794,0
+SPG.US,D,20201123,000000,75.2007,76.5777,73.0276,75.7871,12255669.051521,0
+SPG.US,D,20201124,000000,78.7404,81.0756,78.459,78.7861,10979234.647807,0
+SPG.US,D,20201125,000000,78.4496,78.8663,76.5777,77.3653,6731773.9258519,0
+SPG.US,D,20201127,000000,78.049,78.6174,75.894,75.9111,2598748.3751171,0
+SPG.US,D,20201130,000000,75.7061,77.1097,73.1153,73.2669,7874502.2507627,0
+SPG.US,D,20201201,000000,75.1121,76.5681,74.437,75.4134,5491590.9769331,0
+SPG.US,D,20201202,000000,74.2948,78.0767,73.2927,77.4187,4883435.2792833,0
+SPG.US,D,20201203,000000,77.988,81.3683,77.455,79.5309,6187122.2447825,0
+SPG.US,D,20201204,000000,81.8461,83.7265,80.4873,83.3298,5937454.087845,0
+SPG.US,D,20201207,000000,83.142,83.2308,78.973,79.3001,6859907.2139013,0
+SPG.US,D,20201208,000000,79.6205,81.5887,78.5296,79.958,5181008.0432293,0
+SPG.US,D,20201209,000000,80.41,81.7756,79.1399,80.6037,5175657.5768336,0
+SPG.US,D,20201210,000000,79.0779,80.7123,79.0435,80.2498,3432762.5493733,0
+SPG.US,D,20201211,000000,79.158,79.7979,76.5681,77.9966,5530789.2781756,0
+SPG.US,D,20201214,000000,79.8599,80.02,76.9801,77.4826,5456139.6800872,0
+SPG.US,D,20201215,000000,78.4753,79.6453,77.3948,79.629,5975531.3289979,0
+SPG.US,D,20201216,000000,78.3866,80.1259,78.1997,78.3322,3799674.2956044,0
+SPG.US,D,20201217,000000,79.1399,79.1752,77.6323,78.9978,3383242.9446682,0
+SPG.US,D,20201218,000000,78.7404,79.0351,75.3504,75.8044,7186812.1113415,0
+SPG.US,D,20201221,000000,74.4912,74.9795,72.9828,74.2243,5216859.9433999,0
+SPG.US,D,20201222,000000,75.8663,75.9188,72.7777,74.2853,4673598.8382695,0
+SPG.US,D,20201223,000000,75.1158,76.8371,74.9996,75.3953,3071659.5513522,0
+SPG.US,D,20201224,000000,75.7109,76.242,74.8546,76.0456,899448.84717422,0
+SPG.US,D,20201228,000000,76.1887,77.6495,76.1705,77.0439,3444990.3890783,0
+SPG.US,D,20201229,000000,77.3252,78.0262,74.7583,75.072,2530901.6926519,0
+SPG.US,D,20201230,000000,74.9996,77.1088,74.9996,75.6842,3096970.9698012,0
+SPG.US,D,20201231,000000,75.2779,76.9276,74.23,76.8647,2760735.7902123,0
+SPG.US,D,20210104,000000,77.207,77.7306,73.962,74.6392,4770051.9539654,0
+SPG.US,D,20210105,000000,74.9442,75.9942,74.7469,74.9633,5156704.425291,0
+SPG.US,D,20210106,000000,75.7109,77.9451,75.4859,76.6749,9271170.0869093,0
+SPG.US,D,20210107,000000,77.3691,78.6317,76.1705,76.7303,4690650.6970689,0
+SPG.US,D,20210108,000000,76.9191,77.9642,75.4402,77.9546,4096768.8524399,0
+SPG.US,D,20210111,000000,77.0993,77.1536,74.6753,74.9357,4430346.6267277,0
+SPG.US,D,20210112,000000,75.5669,77.5046,74.9996,77.0001,4552606.1471798,0
+SPG.US,D,20210113,000000,76.9724,80.4711,76.9724,80.101,4765910.6384427,0
+SPG.US,D,20210114,000000,80.596,86.2974,80.4968,85.5812,8283147.0056605,0
+SPG.US,D,20210115,000000,84.7249,84.9404,83.2183,83.8229,4445186.7776423,0
+SPG.US,D,20210119,000000,83.9134,84.5256,81.786,83.5263,3433253.3408814,0
+SPG.US,D,20210120,000000,83.2183,86.5357,82.9408,85.8874,4331551.7643715,0
+SPG.US,D,20210121,000000,85.6165,86.3108,84.4541,85.1836,3395317.6742017,0
+SPG.US,D,20210122,000000,83.8229,86.5262,82.9656,86.0675,4096942.9366073,0
+SPG.US,D,20210125,000000,85.319,90.286,84.7249,87.8612,5905378.5556655,0
+SPG.US,D,20210126,000000,88.7804,89.8264,87.1031,89.2763,4127416.0554875,0
+SPG.US,D,20210127,000000,88.5373,93.284,86.6072,87.1031,6408221.7216823,0
+SPG.US,D,20210128,000000,87.6448,89.2582,87.1488,87.8879,3466744.617795,0
+SPG.US,D,20210129,000000,87.5999,88.175,83.0219,83.7608,5012014.2647492,0
+SPG.US,D,20210201,000000,84.2109,84.3636,81.6239,83.7695,4187242.2818583,0
+SPG.US,D,20210202,000000,84.8231,84.8231,82.3457,83.3375,3314195.5009283,0
+SPG.US,D,20210203,000000,83.2469,84.4989,82.0388,84.1651,3313858.8682916,0
+SPG.US,D,20210204,000000,84.1651,86.7436,84.1651,85.7691,3099846.5046615,0
+SPG.US,D,20210205,000000,86.8971,88.2398,86.4547,87.2023,2826583.6508527,0
+SPG.US,D,20210208,000000,87.9699,89.6548,87.1212,89.1771,4953163.3291955,0
+SPG.US,D,20210209,000000,92.3821,94.6581,91.3465,92.4278,6659288.8441572,0
+SPG.US,D,20210210,000000,94.0832,97.9308,92.9303,95.728,4791031.1935276,0
+SPG.US,D,20210211,000000,97.4728,100.429,96.6626,98.493,5210861.3805258,0
+SPG.US,D,20210212,000000,97.8262,99.7241,97.0913,98.4836,2512303.001643,0
+SPG.US,D,20210216,000000,98.1883,100.429,97.9114,99.1321,4126923.16658,0
+SPG.US,D,20210217,000000,98.6939,99.5901,96.5195,97.5492,3055737.1422407,0
+SPG.US,D,20210218,000000,96.7961,97.921,95.2989,96.0141,3678923.8541691,0
+SPG.US,D,20210219,000000,96.8251,99.0849,96.1762,98.6269,3409809.6567817,0
+SPG.US,D,20210222,000000,98.1786,103.948,98.1786,101.64,4722264.8013349,0
+SPG.US,D,20210223,000000,103.995,104.501,99.1991,103.757,4631414.8886874,0
+SPG.US,D,20210224,000000,103.691,109.164,103.204,107.256,5212400.8718368,0
+SPG.US,D,20210225,000000,108.03,109.336,102.432,103.49,5475300.4741909,0
+SPG.US,D,20210226,000000,102.631,104.968,100.277,101.783,4398380.1593278,0
+SPG.US,D,20210301,000000,104.729,106.226,102.613,102.68,4006728.5360405,0
+SPG.US,D,20210302,000000,102.613,102.851,100.353,100.668,3741067.7071048,0
+SPG.US,D,20210303,000000,101.03,104.311,100.992,102.737,4742546.6555281,0
+SPG.US,D,20210304,000000,102.775,103.796,96.2239,99.2464,5574297.7356091,0
+SPG.US,D,20210305,000000,100.552,101.211,93.8381,100.191,5077676.5055245,0
+SPG.US,D,20210308,000000,101.297,103.624,100.191,100.676,3758180.3904928,0
+SPG.US,D,20210309,000000,101.125,101.621,97.9782,100.047,3176842.0442095,0
+SPG.US,D,20210310,000000,99.9998,103.585,99.7713,103.032,3316978.7502059,0
+SPG.US,D,20210311,000000,103.166,105.464,102.089,104.415,5744803.7392052,0
+SPG.US,D,20210312,000000,104.328,106.38,104.196,106.226,2906682.2931183,0
+SPG.US,D,20210315,000000,106.494,109.888,105.331,109.077,4236783.9092594,0
+SPG.US,D,20210316,000000,109.069,109.154,105.235,105.626,4031128.6343606,0
+SPG.US,D,20210317,000000,105.301,106.952,104.968,106.58,2476764.6627134,0
+SPG.US,D,20210318,000000,106.036,108.906,104.224,105.301,6744529.2615577,0
+SPG.US,D,20210319,000000,105.645,106.771,102.851,105.178,4960682.5067841,0
+SPG.US,D,20210322,000000,105.016,105.35,102.613,103.871,3024386.2616253,0
+SPG.US,D,20210323,000000,103.347,103.614,98.7126,99.5143,4085302.3687923,0
+SPG.US,D,20210324,000000,100.152,103.004,98.5983,98.5983,3803308.0404223,0
+SPG.US,D,20210325,000000,97.1678,102.889,96.1571,102.423,4273821.8889073,0
+SPG.US,D,20210326,000000,103.385,105.149,101.134,103.356,2966891.2949171,0
+SPG.US,D,20210329,000000,103.119,103.863,100.02,102.584,3696110.9952431,0
+SPG.US,D,20210330,000000,102.727,104.958,102.48,104.005,2316383.8557167,0
+SPG.US,D,20210331,000000,103.299,104.244,102.279,102.547,2781851.360749,0
+SPG.US,D,20210401,000000,103.642,103.967,101.517,103.833,3171585.9607961,0
+SPG.US,D,20210405,000000,104.558,104.558,102.089,103.699,3230645.5876106,0
+SPG.US,D,20210406,000000,103.413,105.34,103.204,104.997,2773658.9178866,0
+SPG.US,D,20210407,000000,105.492,106.093,103.757,105.455,2819322.4534155,0
+SPG.US,D,20210408,000000,104.873,105.388,103.557,104.205,2593989.3754104,0
+SPG.US,D,20210409,000000,104.539,105.922,103.938,105.645,1832176.0852021,0
+SPG.US,D,20210412,000000,106.102,106.523,103.395,104.578,3285081.4969929,0
+SPG.US,D,20210413,000000,103.634,103.995,101.45,103.338,4039396.5836087,0
+SPG.US,D,20210414,000000,103.642,105.492,103.509,103.691,2915568.9752502,0
+SPG.US,D,20210415,000000,104.816,105.34,103.567,104.435,2538977.729836,0
+SPG.US,D,20210416,000000,106.199,108.01,105.664,106.751,3565174.5326198,0
+SPG.US,D,20210419,000000,106.266,106.541,104.768,106.236,1923929.97708,0
+SPG.US,D,20210420,000000,105.293,106.112,103.099,104.138,2391954.2122322,0
+SPG.US,D,20210421,000000,103.871,107.457,102.641,107.209,2707640.1191782,0
+SPG.US,D,20210422,000000,107.352,108.515,105.35,105.397,2843185.6174365,0
+SPG.US,D,20210423,000000,106.017,106.751,105.197,106.57,2577813.1809467,0
+SPG.US,D,20210426,000000,108.362,110.918,107.943,109.527,3585911.5225275,0
+SPG.US,D,20210427,000000,110.25,112.388,108.887,111.529,3621842.0751833,0
+SPG.US,D,20210428,000000,111.806,114.313,111.786,112.197,2521199.1220731,0
+SPG.US,D,20210429,000000,113.273,114.427,110.985,112.415,2503098.5634706,0
+SPG.US,D,20210430,000000,112.044,112.187,110.232,110.957,3019525.5380376,0
+SPG.US,D,20210503,000000,111.823,112.853,110.861,112.291,2883067.6709507,0
+SPG.US,D,20210504,000000,112.138,112.978,109.745,110.614,2996207.6979144,0
+SPG.US,D,20210505,000000,110.25,111.786,109.679,110.213,2084155.5765058,0
+SPG.US,D,20210506,000000,110.413,112.091,109.631,112.034,2242779.8113323,0
+SPG.US,D,20210507,000000,111.5,113.932,111.014,113.875,2946945.0246609,0
+SPG.US,D,20210510,000000,114.838,116.897,114.504,115.524,5601074.1876831,0
+SPG.US,D,20210511,000000,110.985,112.987,108.983,111.776,6214758.6306952,0
+SPG.US,D,20210512,000000,111.776,112.445,106.838,107.199,3613975.7779598,0
+SPG.US,D,20210513,000000,107.199,110.574,106.216,107.542,3933911.0165083,0
+SPG.US,D,20210514,000000,108.238,112.063,108.238,111.357,2718230.9384904,0
+SPG.US,D,20210517,000000,111.194,112.272,110.48,111.415,1766177.2117901,0
+SPG.US,D,20210518,000000,111.204,112.873,110.022,111.709,2800267.5779921,0
+SPG.US,D,20210519,000000,109.517,111.49,107.924,111.443,2248094.6219347,0
+SPG.US,D,20210520,000000,111.224,112.187,110.051,111.709,1832078.5561205,0
+SPG.US,D,20210521,000000,111.967,113.311,111.157,111.548,2034725.1112838,0
+SPG.US,D,20210524,000000,112.291,113.912,111.481,113.597,2167747.4378157,0
+SPG.US,D,20210525,000000,113.932,115.467,113.188,113.388,1834292.3614049,0
+SPG.US,D,20210526,000000,113.617,115.782,112.835,115.476,1937318.7274669,0
+SPG.US,D,20210527,000000,116.201,117.326,115.849,116.925,3480236.1407627,0
+SPG.US,D,20210528,000000,117.422,117.765,116.354,117.107,2117255.688393,0
+SPG.US,D,20210601,000000,118.213,122.323,118.213,122.303,4088950.7954075,0
+SPG.US,D,20210602,000000,122.485,123.515,120.626,123.219,2946670.2653125,0
+SPG.US,D,20210603,000000,122.485,122.81,120.34,122.189,2261105.8403925,0
+SPG.US,D,20210604,000000,122.733,122.981,119.967,120.549,2141981.9323519,0
+SPG.US,D,20210607,000000,120.435,122.361,120.111,122.132,1971513.6819486,0
+SPG.US,D,20210608,000000,122.695,124.592,122.037,123.686,2842632.9526402,0
+SPG.US,D,20210609,000000,124.335,124.526,123.334,123.582,2277265.2556593,0
+SPG.US,D,20210610,000000,123.733,124.469,120.959,122.628,2442205.8094001,0
+SPG.US,D,20210611,000000,122.761,122.895,121.513,122.342,2168394.4855942,0
+SPG.US,D,20210614,000000,122.303,123.228,120.387,121.474,1617877.4265257,0
+SPG.US,D,20210615,000000,120.912,121.788,118.756,119.653,2692237.8651693,0
+SPG.US,D,20210616,000000,119.385,120.768,118.527,119.157,1997630.5018465,0
+SPG.US,D,20210617,000000,118.823,119.367,114.895,117.269,3054754.5105252,0
+SPG.US,D,20210618,000000,115.81,116.868,114.199,114.246,4643463.4007259,0
+SPG.US,D,20210621,000000,115.686,120.158,115.199,119.853,2562354.2971483,0
+SPG.US,D,20210622,000000,119.576,119.758,117.794,118.709,2163110.087286,0
+SPG.US,D,20210623,000000,119.7,121.207,119.234,120.492,1980784.1882085,0
+SPG.US,D,20210624,000000,121.055,121.102,118.385,119.052,2216181.6382246,0
+SPG.US,D,20210625,000000,119.415,119.949,118.356,119.462,2548586.9661324,0
+SPG.US,D,20210628,000000,119.405,119.433,116.897,118.671,2089209.2608572,0
+SPG.US,D,20210629,000000,119.042,120.502,119.014,119.395,2415415.7242286,0
+SPG.US,D,20210630,000000,119.014,120.559,118.709,118.918,2963338.2999839,0
+SPG.US,D,20210701,000000,119.224,122.437,118.91,121.189,2768143.8056218,0
+SPG.US,D,20210702,000000,121.093,121.684,119.014,119.442,1660214.4862792,0
+SPG.US,D,20210706,000000,118.937,119.176,116.154,117.603,3412349.6077049,0
+SPG.US,D,20210707,000000,117.116,117.298,114.341,115.896,2830291.8533566,0
+SPG.US,D,20210708,000000,113.778,116.335,112.415,115.248,2855718.6287841,0
+SPG.US,D,20210709,000000,117.002,119.576,116.716,119.492,1942908.2974178,0
+SPG.US,D,20210712,000000,118.49,120.482,117.985,120.024,1371292.4470096,0
+SPG.US,D,20210713,000000,119.395,119.806,116.487,116.649,1891507.3252658,0
+SPG.US,D,20210714,000000,116.554,118.537,116.221,117.422,1689714.4117421,0
+SPG.US,D,20210715,000000,116.859,117.765,115.428,116.592,1720859.7471961,0
+SPG.US,D,20210716,000000,117.584,117.784,114.532,114.704,1890296.076993,0
+SPG.US,D,20210719,000000,110.632,111.09,105.693,107.972,5919869.4895456,0
+SPG.US,D,20210720,000000,109.641,116.221,108.954,115.753,4148066.0033116,0
+SPG.US,D,20210721,000000,116.859,119.052,116.735,117.861,2439833.6504453,0
+SPG.US,D,20210722,000000,117.497,117.497,114.618,115.257,1855590.4057072,0
+SPG.US,D,20210723,000000,116.134,116.696,113.188,114.38,1481143.7513906,0
+SPG.US,D,20210726,000000,114.256,117.231,114.103,117.03,2068066.4241257,0
+SPG.US,D,20210727,000000,116.164,116.859,115.037,115.973,2128148.5332483,0
+SPG.US,D,20210728,000000,116.392,116.925,114.16,115.362,1782271.6076692,0
+SPG.US,D,20210729,000000,116.057,118.203,115.839,116.02,1946078.5169227,0
+SPG.US,D,20210730,000000,116.154,118.042,115.629,116.572,2382061.826989,0
+SPG.US,D,20210802,000000,118.109,120.54,116.106,116.382,2480221.1772647,0
+SPG.US,D,20210803,000000,118.843,120.664,117.04,119.358,3654232.2173037,0
+SPG.US,D,20210804,000000,119.834,121.922,118.166,118.585,3378729.3407154,0
+SPG.US,D,20210805,000000,119.891,124.144,119.31,123.486,3637423.6568586,0
+SPG.US,D,20210806,000000,123.982,125.346,123.476,124.564,2480568.2968995,0
+SPG.US,D,20210809,000000,123.81,123.877,122.266,122.409,1793635.3187362,0
+SPG.US,D,20210810,000000,122.246,123.029,120.95,121.722,1832476.0133458,0
+SPG.US,D,20210811,000000,122.494,123.525,120.855,123.01,1536650.3832721,0
+SPG.US,D,20210812,000000,123.248,123.716,121.845,123.325,1989349.9682008,0
+SPG.US,D,20210813,000000,123.8,124.23,122.704,123.153,1564578.3077299,0
+SPG.US,D,20210816,000000,122.352,123.153,120.282,120.664,1951889.3625321,0
+SPG.US,D,20210817,000000,119.062,119.157,116.02,118.032,2348988.9812968,0
+SPG.US,D,20210818,000000,117.47,119.462,116.164,117.928,1616710.2236449,0
+SPG.US,D,20210819,000000,116.124,119.052,116.087,118.356,2148170.3098902,0
+SPG.US,D,20210820,000000,117.288,119.253,116.649,118.642,1846863.1259454,0
+SPG.US,D,20210823,000000,119.433,120.788,118.785,119.281,2292251.1758465,0
+SPG.US,D,20210824,000000,120.158,122.256,119.987,122.132,2009867.7798496,0
+SPG.US,D,20210825,000000,122.17,123.944,121.273,122.113,1895759.8029675,0
+SPG.US,D,20210826,000000,121.989,122.295,120.358,120.731,1377180.8964044,0
+SPG.US,D,20210827,000000,122.151,124.516,121.942,123.171,1836191.5567484,0
+SPG.US,D,20210830,000000,123.276,123.468,121.551,122.914,1550175.4646334,0
+SPG.US,D,20210831,000000,122.619,124.564,122.323,123.877,2525216.6910189,0
+SPG.US,D,20210901,000000,123.877,125.718,123.696,125.126,1851882.2032033,0
+SPG.US,D,20210902,000000,125.384,126.576,124.745,125.688,2018571.9882158,0
+SPG.US,D,20210903,000000,125.46,125.47,123.686,125.069,1732119.6369827,0
+SPG.US,D,20210907,000000,124.345,125.022,122.753,124.001,1941703.341344,0
+SPG.US,D,20210908,000000,123.448,124.707,121.837,123.124,1819892.6644077,0
+SPG.US,D,20210909,000000,121.828,123.124,121.093,121.722,1716140.5980818,0
+SPG.US,D,20210910,000000,122.303,122.342,119.157,119.167,2017531.678011,0
+SPG.US,D,20210913,000000,120.816,122.867,119.586,122.17,1978736.0774929,0
+SPG.US,D,20210914,000000,122.475,122.981,119.891,120.711,1386323.4612883,0
+SPG.US,D,20210915,000000,120.636,122.962,119.9,122.199,1675624.0811868,0
+SPG.US,D,20210916,000000,122.857,124.649,122.199,123.61,1392705.8482903,0
+SPG.US,D,20210917,000000,123.191,124.191,122.199,122.303,3387109.5008425,0
+SPG.US,D,20210920,000000,119.415,121.455,118.385,120.673,2710635.2058161,0
+SPG.US,D,20210921,000000,121.818,123.543,121.446,121.474,1734804.3084787,0
+SPG.US,D,20210922,000000,123.352,125.688,122.847,124.516,2098792.2796586,0
+SPG.US,D,20210923,000000,125.317,127.148,125.146,125.889,2537189.6966717,0
+SPG.US,D,20210924,000000,125.46,126.947,124.688,124.716,1462167.5284525,0
+SPG.US,D,20210927,000000,125.46,127.863,124.859,124.984,2104377.6548101,0
+SPG.US,D,20210928,000000,124.917,125.889,124.087,124.583,1761507.3515666,0
+SPG.US,D,20210929,000000,124.878,125.336,124.097,124.716,1165810.2075784,0
+SPG.US,D,20210930,000000,125.317,125.317,120.578,121.093,3279138.5152085,0
+SPG.US,D,20211001,000000,122.581,124.992,121.265,124.049,2318796.9139638,0
+SPG.US,D,20211004,000000,123.629,124.85,122.599,123.219,1596710.4696988,0
+SPG.US,D,20211005,000000,123.21,123.238,121.513,122.418,1609622.0616754,0
+SPG.US,D,20211006,000000,121.37,123.592,119.816,123.553,2360215.3126896,0
+SPG.US,D,20211007,000000,123.944,126.9,123.877,124.859,1930334.3867779,0
+SPG.US,D,20211008,000000,124.84,125.87,122.761,123.067,1840906.5110635,0
+SPG.US,D,20211011,000000,122.761,124.554,122.075,123.562,1161105.7402615,0
+SPG.US,D,20211012,000000,123.248,126.013,122.361,125.574,1421447.5637956,0
+SPG.US,D,20211013,000000,125.785,128.168,125.049,127.787,3215826.4106922,0
+SPG.US,D,20211014,000000,128.808,130.342,128.121,129.818,2449391.5004513,0
+SPG.US,D,20211015,000000,130.438,131.982,129.818,130.648,2622474.1594638,0
+SPG.US,D,20211018,000000,130.705,134.9,130.342,134.662,3579912.9596534,0
+SPG.US,D,20211019,000000,135.101,135.111,132.945,133.089,1834697.1595289,0
+SPG.US,D,20211020,000000,132.487,135.081,132.364,135.062,1657289.6625282,0
+SPG.US,D,20211021,000000,134.633,135.138,133.594,134.128,1468046.539549,0
+SPG.US,D,20211022,000000,134.89,135.653,134.166,135.234,1307077.4119626,0
+SPG.US,D,20211025,000000,135.101,136.865,133.927,136.808,1649807.1894326,0
+SPG.US,D,20211026,000000,136.959,137.675,135.549,136.378,2118302.2907965,0
+SPG.US,D,20211027,000000,136.36,136.464,133.88,134.099,1264364.9176797,0
+SPG.US,D,20211028,000000,134.681,137.179,134.014,137.075,1747361.4399218,0
+SPG.US,D,20211029,000000,136.454,137.646,135.73,136.569,2981928.6013945,0
+SPG.US,D,20211101,000000,137.35,139.201,137.141,139.154,2796347.5381279,0
+SPG.US,D,20211102,000000,146.276,149.042,143.902,148.126,6055771.5457369,0
+SPG.US,D,20211103,000000,148.079,155.402,147.907,154.887,4536074.4434827,0
+SPG.US,D,20211104,000000,155.078,156.222,153.295,154.392,2450047.9865281,0
+SPG.US,D,20211105,000000,156.927,159.244,155.849,158.854,2684907.4535452,0
+SPG.US,D,20211108,000000,158.996,159.331,154.906,155.965,1763211.4887466,0
+SPG.US,D,20211109,000000,155.898,156.136,154.238,156.05,1485220.0475254,0
+SPG.US,D,20211110,000000,155.307,156.24,152.588,152.77,1958674.4502585,0
+SPG.US,D,20211111,000000,153.275,154.954,152.713,154.144,1261908.8627408,0
+SPG.US,D,20211112,000000,154.897,155.173,152.703,153.543,1269328.4138482,0
+SPG.US,D,20211115,000000,153.894,154.963,153.018,154.934,1800552.5426379,0
+SPG.US,D,20211116,000000,154.429,154.934,153.123,153.609,1310544.4135119,0
+SPG.US,D,20211117,000000,153.018,156.404,151.721,156.05,1613343.8972767,0
+SPG.US,D,20211118,000000,157.596,159.435,155.946,157.814,2639713.735528,0
+SPG.US,D,20211119,000000,156.441,156.976,154.534,155.354,1949672.4111481,0
+SPG.US,D,20211122,000000,156.651,158.996,155.602,156.518,2188881.8849488,0
+SPG.US,D,20211123,000000,156.422,159.054,155.782,157.49,1495121.8710669,0
+SPG.US,D,20211124,000000,156.546,157.68,155.25,157.49,1458354.4559681,0
+SPG.US,D,20211126,000000,149.375,151.683,147.468,149.528,3086099.0989418,0
+SPG.US,D,20211129,000000,152.675,153.429,146.686,149.013,3102836.3478003,0
+SPG.US,D,20211130,000000,146.887,147.039,141.384,142.405,4577719.3613661,0
+SPG.US,D,20211201,000000,145.867,147.993,137.561,137.628,3983748.3772539,0
+SPG.US,D,20211202,000000,139.706,143.464,138.248,141.489,4836791.2094385,0
+SPG.US,D,20211203,000000,141.623,142.358,137.303,139.01,3906317.6272875,0
+SPG.US,D,20211206,000000,141.747,144.894,141.175,142.176,3067839.1379693,0
+SPG.US,D,20211207,000000,145.133,147.869,144.36,145.58,2844287.8009296,0
+SPG.US,D,20211208,000000,145.58,147.621,144.77,146.696,2877795.8570402,0
+SPG.US,D,20211209,000000,145.885,146.496,143.311,143.349,2067644.8468049,0
+SPG.US,D,20211210,000000,144.511,144.675,141.28,143.521,1463931.4415213,0
+SPG.US,D,20211213,000000,142.73,143.187,138.924,142.272,2566877.3393994,0
+SPG.US,D,20211214,000000,142.262,143.32,141.099,142.109,2124375.3113566,0
+SPG.US,D,20211215,000000,142.596,143.302,138.61,143.158,2253386.3611414,0
+SPG.US,D,20211216,000000,143.825,145.79,142.215,142.806,2921528.7362316,0
+SPG.US,D,20211217,000000,142.663,143.931,139.763,141.928,4381864.1861278,0
+SPG.US,D,20211220,000000,139.039,140.002,135.244,137.723,2830339.0448478,0
+SPG.US,D,20211221,000000,139.544,145.837,139.42,145.447,2136000.1486745,0
+SPG.US,D,20211222,000000,144.922,146.897,144.561,146.449,1144367.4427032,0
+SPG.US,D,20211223,000000,147.354,148.193,146.201,146.382,2400108.9019016,0
+SPG.US,D,20211227,000000,146.372,149.223,145.456,149.175,1057833.9784455,0
+SPG.US,D,20211228,000000,148.354,149.947,147.593,148.555,1026328.9389589,0
+SPG.US,D,20211229,000000,148.775,149.995,147.611,149.489,1012076.0599342,0
+SPG.US,D,20211230,000000,149.489,152.417,149.28,150.691,1152855.6189099,0
+SPG.US,D,20211231,000000,150.643,152.246,150.195,150.434,1269064.1414978,0
+SPG.US,D,20220103,000000,151.101,153.104,149.586,150.939,2261033.480106,0
+SPG.US,D,20220104,000000,152.751,154.305,152.35,153.456,1947850.8195901,0
+SPG.US,D,20220105,000000,154.286,156.146,151.559,151.625,2468594.242547,0
+SPG.US,D,20220106,000000,152.38,154.906,151.369,153.629,1822260.6285633,0
+SPG.US,D,20220107,000000,153.323,154.325,151.645,151.845,1547592.5170181,0
+SPG.US,D,20220110,000000,150.939,151.588,147.916,151.483,1862350.3246384,0
+SPG.US,D,20220111,000000,151.501,153.113,148.832,152.38,1346388.972784,0
+SPG.US,D,20220112,000000,153.094,154.086,152.313,152.474,988894.55078535,0
+SPG.US,D,20220113,000000,152.942,154.648,152.77,153.466,1324182.7544521,0
+SPG.US,D,20220114,000000,152.618,152.618,143.578,146.6,2697237.017131,0
+SPG.US,D,20220118,000000,145.275,145.285,142.051,144.903,2924329.8134058,0
+SPG.US,D,20220119,000000,145.837,145.837,139.849,139.907,2335361.1273548,0
+SPG.US,D,20220120,000000,141.7,143.825,138.59,138.82,2098634.9746881,0
+SPG.US,D,20220121,000000,138.552,138.924,136.111,138.372,2671347.7650903,0
+SPG.US,D,20220124,000000,134.539,137.685,129.704,137.571,3991115.4933711,0
+SPG.US,D,20220125,000000,134.367,140.26,132.611,138.209,2776302.6900904,0
+SPG.US,D,20220126,000000,140.403,142.996,135.358,137.075,2155453.5300232,0
+SPG.US,D,20220127,000000,139.087,140.728,134.739,135.482,1922362.1708743,0
+SPG.US,D,20220128,000000,135.177,137.885,131.515,137.847,2794802.803318,0
+SPG.US,D,20220131,000000,136.397,138.981,135.225,138.6,2239027.5634365,0
+SPG.US,D,20220201,000000,138.6,139.973,136.569,138.753,1604512.7962344,0
+SPG.US,D,20220202,000000,139.363,141.223,138.333,140.812,1987333.3184792,0
+SPG.US,D,20220203,000000,139.325,140.478,136.845,137.056,1634563.2890939,0
+SPG.US,D,20220204,000000,135.806,138.238,133.47,136.702,2054971.3096836,0
+SPG.US,D,20220207,000000,137.036,141.051,136.427,140.221,3431084.6296884,0
+SPG.US,D,20220208,000000,131.639,136.149,129.723,133.746,4832611.0920231,0
+SPG.US,D,20220209,000000,134.881,135.634,133.183,134.729,2765539.8840105,0
+SPG.US,D,20220210,000000,133.708,138.887,133.012,135.568,2891138.4646358,0
+SPG.US,D,20220211,000000,135.444,137.837,132.364,133.547,2291406.9725049,0
+SPG.US,D,20220214,000000,133.508,133.985,130.934,131.725,2199248.282503,0
+SPG.US,D,20220215,000000,133.813,134.556,132.335,133.069,1720437.1211754,0
+SPG.US,D,20220216,000000,133.746,135.863,133.059,135.454,1818740.1433241,0
+SPG.US,D,20220217,000000,134.69,138.2,134.662,135.282,3767037.7090303,0
+SPG.US,D,20220218,000000,134.871,135.691,132.288,132.717,1859714.9420331,0
+SPG.US,D,20220222,000000,131.81,132.193,128.741,129.989,2458159.6795055,0
+SPG.US,D,20220223,000000,130.991,132.126,125.641,126.243,2101240.993699,0
+SPG.US,D,20220224,000000,122.342,130.104,121.798,129.77,3298625.4549509,0
+SPG.US,D,20220225,000000,130.552,131.964,129.627,131.544,1896330.2956605,0
+SPG.US,D,20220228,000000,129.741,131.725,128.588,129.522,2529785.8760614,0
+SPG.US,D,20220301,000000,129.789,130.256,125.641,126.738,2317682.146073,0
+SPG.US,D,20220302,000000,127.987,131.572,127.977,130.666,2226596.2759698,0
+SPG.US,D,20220303,000000,131.877,132.708,129.522,131.268,2007401.2379125,0
+SPG.US,D,20220304,000000,129.608,129.855,126.004,128.892,2459783.0668008,0
+SPG.US,D,20220307,000000,127.901,127.949,120.711,120.778,4212377.5187404,0
+SPG.US,D,20220308,000000,121.388,126.071,120.616,123.716,3317703.40177,0
+SPG.US,D,20220309,000000,127.205,129.036,126.29,126.414,1812320.0031292,0
+SPG.US,D,20220310,000000,123.982,126.757,123.458,126.452,1642122.3172751,0
+SPG.US,D,20220311,000000,127.787,127.863,123.963,124.011,2672315.7150086,0
+SPG.US,D,20220314,000000,125.041,126.39,120.873,122.237,2575385.4409024,0
+SPG.US,D,20220315,000000,122.628,123.992,121.131,122.895,1975323.6083335,0
+SPG.US,D,20220316,000000,125.049,126.308,122.333,125.231,2674557.8351878,0
+SPG.US,D,20220317,000000,124.43,126.261,123.908,125.537,2144645.6298518,0
+SPG.US,D,20220318,000000,123.61,125.45,123.459,124.764,4378844.9793946,0
+SPG.US,D,20220321,000000,125.537,125.698,122.027,123.067,2809593.6653417,0
+SPG.US,D,20220322,000000,125.059,128.206,124.783,126.671,2622889.4445859,0
+SPG.US,D,20220323,000000,125.937,126.537,123.844,123.973,1264737.2061099,0
+SPG.US,D,20220324,000000,123.992,124.469,123.057,124.087,1545797.1429552,0
+SPG.US,D,20220325,000000,124.449,125.087,123.619,124.125,2156097.4317024,0
+SPG.US,D,20220328,000000,124.735,125.679,123.634,125.631,1711508.4910514,0
+SPG.US,D,20220329,000000,127.71,132.002,127.386,131.668,2588548.7208316,0
+SPG.US,D,20220330,000000,131.449,132.211,128.096,128.531,1411882.3728909,0
+SPG.US,D,20220331,000000,128.378,129.122,125.441,125.45,2445424.2690959,0
+SPG.US,D,20220401,000000,126.128,127.071,125.164,126.823,1649363.5894159,0
+SPG.US,D,20220404,000000,126.452,128.626,125.054,128.283,1807094.3320099,0
+SPG.US,D,20220405,000000,128.254,129.332,124.258,124.516,1803051.5942688,0
+SPG.US,D,20220406,000000,123.963,124.134,120.407,121.922,2440443.9937307,0
+SPG.US,D,20220407,000000,121.503,121.598,117.745,119.682,2666756.557352,0
+SPG.US,D,20220408,000000,120.235,122.552,119.658,121.551,1892774.1546279,0
+SPG.US,D,20220411,000000,121.313,123.104,120.464,120.892,1137124.0731628,0
+SPG.US,D,20220412,000000,120.512,122.933,119.873,120.321,1531052.4237228,0
+SPG.US,D,20220413,000000,120.149,122.733,119.92,121.655,1742288.8789739,0
+SPG.US,D,20220414,000000,122.056,123.439,121.761,121.942,1875949.8636858,0
+SPG.US,D,20220418,000000,121.503,123.114,121.198,121.952,1265655.8671375,0
+SPG.US,D,20220419,000000,122.79,125.632,121.952,125.222,1542276.6577161,0
+SPG.US,D,20220420,000000,125.604,127.301,124.952,126.432,1725916.577647,0
+SPG.US,D,20220421,000000,128.016,128.54,124.497,124.774,1572676.36761,0
+SPG.US,D,20220422,000000,124.764,124.764,119.883,120.034,2085388.8474743,0
+SPG.US,D,20220425,000000,120.034,120.816,118.175,120.425,2153596.2826719,0
+SPG.US,D,20220426,000000,120.273,121.064,118.27,118.366,1981299.0998118,0
+SPG.US,D,20220427,000000,118.813,119.38,116.392,116.458,2131288.340459,0
+SPG.US,D,20220428,000000,116.354,119.243,115.209,118.633,2425864.9690673,0
+SPG.US,D,20220429,000000,117.774,118.223,112.311,112.52,3314376.9259943,0
+SPG.US,D,20220502,000000,113.169,113.55,108.144,111.415,2955711.1063155,0
+SPG.US,D,20220503,000000,112.263,116.048,110.851,115.257,1987000.8806417,0
+SPG.US,D,20220504,000000,115.124,119.363,114.026,118.795,1703135.6718229,0
+SPG.US,D,20220505,000000,117.955,118.518,115.495,116.659,2137000.6082868,0
+SPG.US,D,20220506,000000,115.572,117.25,113.131,115.782,2481766.9607745,0
+SPG.US,D,20220509,000000,114.036,115.171,112.148,112.702,2947013.1901482,0
+SPG.US,D,20220510,000000,115.515,120.139,112.462,113.54,3292040.6688868,0
+SPG.US,D,20220511,000000,113.464,114.427,107.542,107.762,3485393.6463946,0
+SPG.US,D,20220512,000000,107.505,110.88,106.011,110.25,2888610.0494104,0
+SPG.US,D,20220513,000000,111.567,112.215,109.831,111.357,2792734.7673061,0
+SPG.US,D,20220516,000000,111.224,112.64,110.136,111.443,1640914.2151018,0
+SPG.US,D,20220517,000000,113.36,115.305,112.692,115.152,1837414.3407189,0
+SPG.US,D,20220518,000000,113.778,114.132,107.905,108.391,2130737.7730623,0
+SPG.US,D,20220519,000000,107.295,109.306,104.806,104.93,2757100.9966945,0
+SPG.US,D,20220520,000000,105.845,106.031,100.81,103.786,3457312.6117654,0
+SPG.US,D,20220523,000000,104.711,105.33,102.25,102.765,1932678.230838,0
+SPG.US,D,20220524,000000,102.059,103.109,98.6555,102.841,2732068.532393,0
+SPG.US,D,20220525,000000,102.193,105.149,101.926,104.12,2438143.1463626,0
+SPG.US,D,20220526,000000,104.893,107.581,104.893,106.828,2188228.5449714,0
+SPG.US,D,20220527,000000,107.676,109.316,107.186,108.448,1506426.854945,0
+SPG.US,D,20220531,000000,107.753,109.935,106.904,109.326,3880480.8102371,0
+SPG.US,D,20220601,000000,109.641,109.931,104.72,106.008,2816638.8306194,0
+SPG.US,D,20220602,000000,105.607,107.114,104.768,107.104,1606427.7220749,0
+SPG.US,D,20220603,000000,106.132,106.427,104.492,104.843,1460263.0896099,0
+SPG.US,D,20220606,000000,105.607,105.941,104.043,104.529,2011366.3718683,0
+SPG.US,D,20220607,000000,103.786,107.109,103.519,107.066,2670785.6619958,0
+SPG.US,D,20220608,000000,105.72,106.785,104.2,104.442,1656081.1069233,0
+SPG.US,D,20220609,000000,103.89,104.036,100.541,100.569,2170927.2487091,0
+SPG.US,D,20220610,000000,98.9716,100.056,98.0034,98.0421,2885089.3942542,0
+SPG.US,D,20220613,000000,95.1762,95.6119,92.4264,94.0627,3787388.2811165,0
+SPG.US,D,20220614,000000,94.1595,95.1858,92.6733,93.4431,2572787.8569669,0
+SPG.US,D,20220615,000000,94.421,95.7861,92.9202,94.4016,2683416.491299,0
+SPG.US,D,20220616,000000,92.2715,92.6879,90.5287,91.6131,3098626.3204614,0
+SPG.US,D,20220617,000000,92.6007,94.2563,91.9229,92.6491,3750753.0614102,0
+SPG.US,D,20220621,000000,94.5855,95.5053,93.4043,93.5205,2294191.4241279,0
+SPG.US,D,20220622,000000,92.1165,94.617,91.8165,92.9008,2820139.3667262,0
+SPG.US,D,20220623,000000,93.0364,93.9562,92.165,93.627,2450622.6038723,0
+SPG.US,D,20220624,000000,94.8082,97.3269,94.3919,96.4543,4601393.3036318,0
+SPG.US,D,20220627,000000,96.764,98.2164,95.6119,96.9383,1841867.1459751,0
+SPG.US,D,20220628,000000,98.2066,99.2237,95.9895,96.096,1547373.5210153,0
+SPG.US,D,20220629,000000,95.5634,95.8539,93.3559,94.1692,1928138.745368,0
+SPG.US,D,20220630,000000,91.981,93.3656,90.2382,91.9036,3223847.6930651,0
+SPG.US,D,20220701,000000,91.3517,92.9202,90.8095,92.6394,1765289.6113721,0
+SPG.US,D,20220705,000000,92.0488,94.4984,90.5384,94.4693,1971038.0288874,0
+SPG.US,D,20220706,000000,94.6146,95.3407,92.9589,93.3559,1452277.492732,0
+SPG.US,D,20220707,000000,93.9562,95.1568,93.5786,94.7695,1423453.5037957,0
+SPG.US,D,20220708,000000,94.8857,95.0943,93.1235,94.5855,1470277.5099021,0
+SPG.US,D,20220711,000000,93.8981,94.4112,92.6879,94.1304,1066317.1750604,0
+SPG.US,D,20220712,000000,94.1111,95.9895,93.8981,94.4984,1715006.6852803,0
+SPG.US,D,20220713,000000,92.9686,94.0627,92.0197,92.5232,1881312.6736179,0
+SPG.US,D,20220714,000000,91.0224,91.8746,90.1027,91.0128,1747662.4428478,0
+SPG.US,D,20220715,000000,92.8718,93.6754,91.7389,93.2978,2101477.2168885,0
+SPG.US,D,20220718,000000,94.2176,95.6893,94.2079,95.5053,1784174.7567677,0
+SPG.US,D,20220719,000000,96.7737,99.2956,95.9895,99.0199,2055449.5163384,0
+SPG.US,D,20220720,000000,98.5944,101,98.3132,100.162,2145974.2756295,0
+SPG.US,D,20220721,000000,99.1843,100.946,98.7589,100.928,1603651.9772696,0
+SPG.US,D,20220722,000000,101.683,102.032,99.9979,100.385,1681306.7449405,0
+SPG.US,D,20220725,000000,100.414,101.305,99.8373,100.724,1210817.1981401,0
+SPG.US,D,20220726,000000,99.727,100.482,98.816,99.3203,1421617.1467537,0
+SPG.US,D,20220727,000000,99.7073,101.286,99.1745,100.811,1317651.2454238,0
+SPG.US,D,20220728,000000,101.585,104.142,101.449,104.045,1751925.9309633,0
+SPG.US,D,20220729,000000,104.287,105.788,104.045,105.187,2540908.7813429,0
+SPG.US,D,20220801,000000,104.5,105.73,103.677,105.178,1704234.3546008,0
+SPG.US,D,20220802,000000,106.388,107.434,101.906,102.128,2679101.3620968,0
+SPG.US,D,20220803,000000,103.29,104.926,103.203,103.532,2315346.7116937,0
+SPG.US,D,20220804,000000,103.106,103.996,101.615,102.457,1462663.5480834,0
+SPG.US,D,20220805,000000,101.847,103.232,101.537,103.116,1319679.7073082,0
+SPG.US,D,20220808,000000,104.19,106.639,104.19,105.381,1700986.1302491,0
+SPG.US,D,20220809,000000,105.245,105.425,103.696,104.578,1544760.4820297,0
+SPG.US,D,20220810,000000,106.998,107.976,106.223,107.84,1633766.9933728,0
+SPG.US,D,20220811,000000,109.187,111.161,109.119,110.445,2012691.7293964,0
+SPG.US,D,20220812,000000,111.171,112.304,110.512,112.168,1540062.1759644,0
+SPG.US,D,20220815,000000,111.568,111.945,109.506,109.651,2054366.0863401,0
+SPG.US,D,20220816,000000,109.041,111.655,109.041,110.881,1619065.8088192,0
+SPG.US,D,20220817,000000,109.215,110.011,108.228,109.254,1631628.0195628,0
+SPG.US,D,20220818,000000,109.254,109.874,108.712,109.728,1184319.1237474,0
+SPG.US,D,20220819,000000,109.031,109.269,106.756,107.482,1507693.5428389,0
+SPG.US,D,20220822,000000,106.001,106.504,102.573,103.348,1778637.7994548,0
+SPG.US,D,20220823,000000,103.745,104.902,103.339,103.445,1357159.7751924,0
+SPG.US,D,20220824,000000,103.222,104.267,102.554,103.29,1105108.926546,0
+SPG.US,D,20220825,000000,103.754,104.83,103.493,104.8,1375783.6166895,0
+SPG.US,D,20220826,000000,105.052,105.101,101.509,101.518,1589086.0923631,0
+SPG.US,D,20220829,000000,100.617,101.76,99.6788,100.356,1829852.3307501,0
+SPG.US,D,20220830,000000,100.743,101.712,99.8088,100.491,1644953.4855675,0
+SPG.US,D,20220831,000000,101.063,101.402,98.5363,98.7392,2369845.6161012,0
+SPG.US,D,20220901,000000,97.9743,98.2018,95.6119,98.1098,2184067.8396234,0
+SPG.US,D,20220902,000000,99.6492,100.463,96.9867,97.3353,1970984.3221573,0
+SPG.US,D,20220906,000000,98.1292,98.5264,95.6796,97.829,1900273.2150002,0
+SPG.US,D,20220907,000000,98.0905,100.201,97.7032,100.172,2124442.0081311,0
+SPG.US,D,20220908,000000,99.1774,101.039,98.2418,100.99,1896847.7646677,0
+SPG.US,D,20220909,000000,101.886,102.521,101.049,102.201,1463942.3659328,0
+SPG.US,D,20220912,000000,103.147,104.22,102.27,103.659,1693997.733531,0
+SPG.US,D,20220913,000000,100.606,101.541,98.5274,98.8918,2205456.840584,0
+SPG.US,D,20220914,000000,98.3797,98.685,96.8482,98.5176,1991735.4375919,0
+SPG.US,D,20220915,000000,99.0199,99.6896,97.8971,98.035,2050167.9190437,0
+SPG.US,D,20220916,000000,97.7198,98.2911,96.1389,98.1926,2671293.1446504,0
+SPG.US,D,20220919,000000,96.8236,98.7638,96.5183,98.7638,1308566.1241367,0
+SPG.US,D,20220920,000000,97.5425,98.3009,96.4099,96.8334,1548822.731394,0
+SPG.US,D,20220921,000000,97.9956,98.515,94.1644,94.2038,1817514.2661576,0
+SPG.US,D,20220922,000000,94.1447,94.3417,90.3529,90.7863,2831851.742097,0
+SPG.US,D,20220923,000000,89.3877,89.6241,87.2013,88.8165,3385808.399258,0
+SPG.US,D,20220926,000000,88.0385,88.1271,84.7194,86.0391,3674046.4717622,0
+SPG.US,D,20220927,000000,87.0634,88.59,86.6104,87.6839,2651946.6312169,0
+SPG.US,D,20220928,000000,89.1612,91.5643,88.0483,91.131,2908564.6175793,0
+SPG.US,D,20220929,000000,89.8703,90.0378,87.1225,87.7824,2969790.331867,0
+SPG.US,D,20220930,000000,88.2945,89.1415,87.0733,88.393,3046350.9045774,0
+SPG.US,D,20221003,000000,90.1559,90.5203,87.7578,89.6044,2282083.4111622,0
+SPG.US,D,20221004,000000,90.934,94.4796,90.934,94.4205,2558752.5651158,0
+SPG.US,D,20221005,000000,91.8598,94.7258,90.4416,94.322,2281016.2764073,0
+SPG.US,D,20221006,000000,93.7902,94.8932,92.7363,93.2485,1620648.7186032,0
+SPG.US,D,20221007,000000,92.0666,92.8841,90.6385,91.1408,1839610.3522991,0
+SPG.US,D,20221010,000000,92.0272,92.5886,90.6976,91.131,1447805.3795783,0
+SPG.US,D,20221011,000000,91.3181,94.4894,89.9491,93.3864,2211655.5633987,0
+SPG.US,D,20221012,000000,93.0909,93.3174,91.3869,92.2636,1941623.7642427,0
+SPG.US,D,20221013,000000,90.4317,95.169,89.3976,94.3811,1815728.2623196,0
+SPG.US,D,20221014,000000,95.5531,96.5084,93.7015,94.4106,2195166.2499653,0
+SPG.US,D,20221017,000000,96.5183,98.4191,96.1243,97.6509,3226991.1301697,0
+SPG.US,D,20221018,000000,98.6358,99.5419,95.8584,97.1683,2343132.4542345,0
+SPG.US,D,20221019,000000,96.4099,98.1433,95.7796,96.5478,2160783.391542,0
+SPG.US,D,20221020,000000,97.3456,99.4138,96.7152,96.8236,2128768.3335452,0
+SPG.US,D,20221021,000000,96.6365,99.5419,95.8092,99.5123,2401120.2115925,0
+SPG.US,D,20221024,000000,100.02,101.305,98.5176,100.842,1492994.627341,0
+SPG.US,D,20221025,000000,100.999,104.663,100.999,104.24,2415594.0516783,0
+SPG.US,D,20221026,000000,104.22,105.087,103.531,103.934,1675683.8328907,0
+SPG.US,D,20221027,000000,105.284,106.091,104.584,104.781,1486377.5795796,0
+SPG.US,D,20221028,000000,104.338,107.46,103.967,107.313,1476347.9343767,0
+SPG.US,D,20221031,000000,106.229,107.903,105.747,107.332,2177026.9898368,0
+SPG.US,D,20221101,000000,108.337,112.788,107.805,112.119,2488737.96554,0
+SPG.US,D,20221102,000000,111.705,113.606,109.794,109.922,3211644.0875253,0
+SPG.US,D,20221103,000000,108.524,111.685,107.165,110.878,1586959.3454678,0
+SPG.US,D,20221104,000000,112.424,114.059,110.917,113.823,1613040.6874729,0
+SPG.US,D,20221107,000000,114.739,115.379,113.03,115.103,1545656.864443,0
+SPG.US,D,20221108,000000,115.093,115.694,112.902,113.675,1876993.575328,0
+SPG.US,D,20221109,000000,112.867,114.305,110.858,111.213,1766825.872979,0
+SPG.US,D,20221110,000000,115.95,119.451,115.699,118.225,3036948.7467946,0
+SPG.US,D,20221111,000000,118.294,120.136,118.117,118.383,2029691.319043,0
+SPG.US,D,20221114,000000,117.152,117.762,115.733,115.753,1575413.780009,0
+SPG.US,D,20221115,000000,117.703,119.102,116.669,118.343,1718232.1505893,0
+SPG.US,D,20221116,000000,117.191,117.26,113.777,113.842,1860667.7335364,0
+SPG.US,D,20221117,000000,112.257,114.118,111.745,114.039,1845687.2328963,0
+SPG.US,D,20221118,000000,116.216,116.689,114.985,116.117,1531079.4584723,0
+SPG.US,D,20221121,000000,115.369,116.354,114.3,115.408,1335448.5787218,0
+SPG.US,D,20221122,000000,116.147,117.846,115.694,117.575,1565400.3804351,0
+SPG.US,D,20221123,000000,117.201,118.363,116.595,117.802,1133205.7279689,0
+SPG.US,D,20221125,000000,118.156,118.875,117.9,118.875,556659.52368561,0
+SPG.US,D,20221128,000000,117.989,118.294,113.754,114.01,1762634.5006974,0
+SPG.US,D,20221129,000000,114.364,115.891,113.783,115.684,1792316.2802293,0
+SPG.US,D,20221130,000000,115.566,117.88,114.665,117.634,2541543.3672474,0
+SPG.US,D,20221201,000000,118.363,118.974,115.97,117.211,1876986.4678653,0
+SPG.US,D,20221202,000000,115.832,118.215,115.723,117.536,1764998.2397167,0
+SPG.US,D,20221205,000000,116.689,117.555,115.605,115.911,1478154.245251,0
+SPG.US,D,20221206,000000,116.364,117.25,114.945,116.472,2252487.9365343,0
+SPG.US,D,20221207,000000,115.832,118.53,115.487,117.25,2353918.5365377,0
+SPG.US,D,20221208,000000,118.47,118.65,116.55,117.12,1976515,0
+SPG.US,D,20221209,000000,116.8,117.56,116.1,116.75,1162558,0
+SPG.US,D,20221212,000000,116.75,118.725,115.545,118.62,1697951,0
+SPG.US,D,20221213,000000,120.46,121.95,118.67,120.24,2386628,0
+SPG.US,D,20221214,000000,120.38,121.805,118.98,119.71,1779921,0
+SPG.US,D,20221215,000000,118.31,118.81,116.83,118.21,1928345,0
+SPG.US,D,20221216,000000,116.08,116.92,114.85,116.32,3919736,0
+SPG.US,D,20221219,000000,116.17,116.83,114.185,115.62,1368271,0
+SPG.US,D,20221220,000000,115,116.01,113.8,115.66,1146369,0
+SPG.US,D,20221221,000000,117,118.1,116.27,116.55,1335287,0
+SPG.US,D,20221222,000000,115.48,116.44,114.0461,116.36,1081663,0
+SPG.US,D,20221223,000000,116.18,117.95,115.65,117.91,680383,0
+SPG.US,D,20221227,000000,118.06,118.53,117.135,118.1,1234328,0
+SPG.US,D,20221228,000000,118.34,118.89,114.83,115.06,983705,0
+SPG.US,D,20221229,000000,115.95,117.66,115.33,117.32,972832,0
+SPG.US,D,20221230,000000,116.56,117.86,115.72,117.48,1265312,0
+SPG.US,D,20230103,000000,118.13,119.18,116.22,117.54,1313832,0
+SPG.US,D,20230104,000000,118.82,122.31,118.01,121.16,1808803,0
+SPG.US,D,20230105,000000,119.6,119.755,117.17,117.42,1390675,0
+SPG.US,D,20230106,000000,117.82,119.53,117.78,118.87,1500989,0
+SPG.US,D,20230109,000000,118.83,119.6,117.61,118.32,1474889,0
+SPG.US,D,20230110,000000,117.61,117.78,115.44,116.85,1329081,0
+SPG.US,D,20230111,000000,117.8,121.63,117.15,121.36,1660566,0
+SPG.US,D,20230112,000000,122,126.43,121.45,125.99,2304159,0
+SPG.US,D,20230113,000000,124.31,126.12,124.17,125.57,1560371,0
+SPG.US,D,20230117,000000,125,125.62,124.46,125.02,2021207,0
+SPG.US,D,20230118,000000,125.61,125.8649,121.94,122.25,1483867,0
+SPG.US,D,20230119,000000,121.09,121.71,120.035,120.93,1274342,0
+SPG.US,D,20230120,000000,121.68,123.85,120.41,123.65,1651866,0
+SPG.US,D,20230123,000000,123.86,125.29,123.2783,124.97,1097994,0
+SPG.US,D,20230124,000000,124.93,125.645,123.2,125.45,1353472,0
+SPG.US,D,20230125,000000,125,125.5446,124.5,125.19,1016970,0
+SPG.US,D,20230126,000000,125.95,126.41,124.88,126.33,1205944,0
+SPG.US,D,20230127,000000,126.34,128.88,126.15,128.61,1480585,0
+SPG.US,D,20230130,000000,127.46,128.85,125.89,125.95,1430034,0
+SPG.US,D,20230131,000000,126.13,128.71,125.67,128.46,3802934,0
+SPG.US,D,20230201,000000,127.9,129.95,126.88,128.93,1467272,0
+SPG.US,D,20230202,000000,130,133.08,129.51,131.79,2066906,0
+SPG.US,D,20230203,000000,130.01,130.285,128.2,129.81,1391837,0
+SPG.US,D,20230206,000000,128.44,129.55,127.78,128.64,1379570,0
+SPG.US,D,20230207,000000,127.85,127.85,123.21,125.9,2443127,0
+SPG.US,D,20230208,000000,125.1,125.65,123.34,124.24,1614489,0
+SPG.US,D,20230209,000000,125.38,125.79,124.02,124.41,1750039,0
+SPG.US,D,20230210,000000,123.6,124.65,122.5,124.35,1171470,0
+SPG.US,D,20230213,000000,124.5,125.85,124.17,125.78,1338416,0
+SPG.US,D,20230214,000000,125.31,127.03,124.49,125.41,1387956,0
+SPG.US,D,20230215,000000,124.13,125.55,123.56,125.52,859893,0
+SPG.US,D,20230216,000000,124.01,125.46,123.3731,124.35,959529,0
+SPG.US,D,20230217,000000,124.09,124.48,122.39,123.66,1292433,0
+SPG.US,D,20230221,000000,122.22,122.86,120.06,120.62,1612516,0
+SPG.US,D,20230222,000000,121.25,122.075,120.38,121.1,1399582,0
+SPG.US,D,20230223,000000,122.28,123.09,120.97,122.3,1053083,0
+SPG.US,D,20230224,000000,120.55,122.53,120.29,121.83,1047571,0
+SPG.US,D,20230227,000000,123.42,124.14,121.99,122.51,1330242,0
+SPG.US,D,20230228,000000,122.57,124.08,122.01,122.09,2118778,0
+SPG.US,D,20230301,000000,122.14,122.14,119.35,121.25,1655457,0
+SPG.US,D,20230302,000000,120.46,123.01,120.19,122.85,1277680,0
+SPG.US,D,20230303,000000,123.76,124.43,122.7267,124.08,1060957,0
+SPG.US,D,20230306,000000,124.44,125.31,123.515,123.85,779093,0
+SPG.US,D,20230307,000000,123.78,124.08,119.74,120.61,1376104,0
+SPG.US,D,20230308,000000,120.88,122.5799,120.845,122.18,1244248,0
+SPG.US,D,20230309,000000,120.5,120.6,117.19,117.3,1054168,0
+SPG.US,D,20230310,000000,117,117,111.13,111.5,2845572,0
+SPG.US,D,20230313,000000,109.89,113.34,108.55,111.42,2279986,0
+SPG.US,D,20230314,000000,114.03,115.49,111.03,112.2,2467133,0
+SPG.US,D,20230315,000000,109.93,110.205,107.6527,109.69,2499906,0
+SPG.US,D,20230316,000000,108.24,110.49,105.7914,109.2,2497020,0
+SPG.US,D,20230317,000000,108.26,108.26,104.23,104.31,3488984,0
+SPG.US,D,20230320,000000,105.23,107.57,104.48,107.12,2393072,0
+SPG.US,D,20230321,000000,108.78,110.74,108.675,109.12,2114247,0
+SPG.US,D,20230322,000000,108.09,108.5299,104.23,104.31,1649141,0
+SPG.US,D,20230323,000000,104.7,105.74,101.55,102.38,2180300,0
+SPG.US,D,20230324,000000,101.36,103.63,100.32,103.48,2022971,0
+SPG.US,D,20230327,000000,105,105.2,102.93,103.3,2225635,0
+SPG.US,D,20230328,000000,102.93,104.53,102.21,104.15,1190534,0
+SPG.US,D,20230329,000000,105.93,107.0899,105.46,106.59,1580175,0
+SPG.US,D,20230330,000000,107.95,108.5,106.84,107.56,1438810,0
+SPG.US,D,20230331,000000,108.21,112.09,108.21,111.97,3298708,0
+SPG.US,D,20230403,000000,112.52,113.805,111.05,112.42,2154886,0
+SPG.US,D,20230404,000000,112.6,112.74,110.15,111.31,1228132,0
+SPG.US,D,20230405,000000,110.53,111,108.805,109.95,1563470,0
+SPG.US,D,20230406,000000,110.31,110.57,108.73,109.77,1145146,0
+SPG.US,D,20230410,000000,109.48,110.24,107.92,109.56,1098854,0
+SPG.US,D,20230411,000000,110.41,111.06,109.34,110.16,1106481,0
+SPG.US,D,20230412,000000,111.4,111.55,109.34,109.51,1317814,0
+SPG.US,D,20230413,000000,109.34,109.51,107.8,108.94,1244569,0
+SPG.US,D,20230414,000000,109.57,110.53,106.65,107.56,1803848,0
+SPG.US,D,20230417,000000,108.02,111.36,107.92,111.35,1464978,0
+SPG.US,D,20230418,000000,111.69,112.06,110.7501,111.3,984849,0
+SPG.US,D,20230419,000000,110.31,112.485,109.975,112.06,1070914,0
+SPG.US,D,20230420,000000,111.16,111.57,109.88,110.77,998120,0
+SPG.US,D,20230421,000000,111.18,111.255,109.79,110.66,770408,0
+SPG.US,D,20230424,000000,110.78,110.97,108.82,110.23,854223,0
+SPG.US,D,20230425,000000,109.28,109.87,108.51,109.22,809384,0
+SPG.US,D,20230426,000000,109.24,110.05,107.63,108.34,966396,0
+SPG.US,D,20230427,000000,108.67,111.1699,108.445,110.6,970006,0
+SPG.US,D,20230428,000000,110.54,113.66,110.54,113.32,1430255,0
+SPG.US,D,20230501,000000,113,114.95,113,113.49,1332451,0
+SPG.US,D,20230502,000000,112.51,112.95,109.64,112.05,1700445,0
+SPG.US,D,20230503,000000,113,113,107.36,107.59,2092541,0
+SPG.US,D,20230504,000000,107.4,108.2,105.82,107.85,1621260,0
+SPG.US,D,20230505,000000,109.35,110.4,108.575,109.55,1340682,0
+SPG.US,D,20230508,000000,109.25,109.72,107.89,108,1149612,0
+SPG.US,D,20230509,000000,107.3,107.5437,104.88,106.49,1434743,0
+SPG.US,D,20230510,000000,107.29,107.7,105.05,106.53,1364696,0
+SPG.US,D,20230511,000000,105.45,106.62,104.68,106.25,1177891,0
+SPG.US,D,20230512,000000,106.42,106.73,105.6,106.35,1009978,0
+SPG.US,D,20230515,000000,106.62,107.525,105.89,106.93,936251,0
+SPG.US,D,20230516,000000,106.88,107.02,103.7,103.73,1474780,0
+SPG.US,D,20230517,000000,104.83,106.44,103.8401,106.3,1212607,0
+SPG.US,D,20230518,000000,105.99,106.695,104.97,105.54,1394536,0
+SPG.US,D,20230519,000000,106.515,107.1084,104.41,105.36,1615959,0
+SPG.US,D,20230522,000000,105.15,106,104.38,105.98,1338354,0
+SPG.US,D,20230523,000000,106.05,106.79,104.04,104.13,1329882,0
+SPG.US,D,20230524,000000,103.5,103.82,101.94,102.16,1107751,0
+SPG.US,D,20230525,000000,102.13,102.335,100.17,101.25,1391055,0
+SPG.US,D,20230526,000000,101.4,102.5759,100.9,102.36,1057662,0
+SPG.US,D,20230530,000000,102.98,103.86,102.65,103.51,1135157,0
+SPG.US,D,20230531,000000,103.45,105.4392,103.22,105.15,3062029,0
+SPG.US,D,20230601,000000,105.23,105.3418,102.7,103.4,1413204,0
+SPG.US,D,20230602,000000,105.06,107.21,104.93,106.51,1517350,0
+SPG.US,D,20230605,000000,106.71,107.82,106.365,106.55,1145921,0
+SPG.US,D,20230606,000000,106.7,109.6,106.47,109.17,1295549,0
+SPG.US,D,20230607,000000,109.99,113.2,109.08,112.7,1832362,0
+SPG.US,D,20230608,000000,110.11,110.48,108.2401,109.71,1295632,0
+SPG.US,D,20230609,000000,109.69,111.01,109.34,110.7,1093777,0
+SPG.US,D,20230612,000000,111,111.7,109.11,109.96,1480341,0
+SPG.US,D,20230613,000000,110.12,112.09,109.7,110.96,1530959,0
+SPG.US,D,20230614,000000,111.78,112.45,109.78,110.9,1529824,0
+SPG.US,D,20230615,000000,110.48,110.95,109.5809,110.92,1409537,0
+SPG.US,D,20230616,000000,112.23,113.29,110.8574,112.79,3047381,0
+SPG.US,D,20230620,000000,112.48,112.48,110.08,110.73,1793030,0
+SPG.US,D,20230621,000000,110.24,111.39,109.65,110.73,1539697,0
+SPG.US,D,20230622,000000,110.77,110.92,107.73,109.08,1167360,0
+SPG.US,D,20230623,000000,108,108.64,106.655,107.74,3287372,0
+SPG.US,D,20230626,000000,107.56,111.15,107.04,111.07,1567651,0
+SPG.US,D,20230627,000000,111.045,113.29,110.335,113.07,1348685,0
+SPG.US,D,20230628,000000,113.19,113.275,111.68,112.79,1394421,0
+SPG.US,D,20230629,000000,112.32,114.76,112,114.76,1304710,0
+SPG.US,D,20230630,000000,116.24,116.86,113.955,115.48,3148345,0
+SPG.US,D,20230703,000000,115.09,117.725,114.99,117.04,1032676,0
+SPG.US,D,20230705,000000,116.35,119.02,115.5607,118.21,1748187,0
+SPG.US,D,20230706,000000,117.64,119.22,116.68,119.1,1855459,0
+SPG.US,D,20230707,000000,118.09,119.56,117.87,118.55,1440437,0
+SPG.US,D,20230710,000000,118.68,121.02,118.22,120.95,1456628,0
+SPG.US,D,20230711,000000,121.53,123.28,120.875,123.01,1649656,0
+SPG.US,D,20230712,000000,124.39,124.64,122.4,122.44,1955336,0
+SPG.US,D,20230713,000000,122.42,122.5,121.02,121.84,1601919,0
+SPG.US,D,20230714,000000,121.51,121.67,120.28,121.28,905629,0
+SPG.US,D,20230717,000000,120.31,121.98,119.82,121.65,1188167,0
+SPG.US,D,20230718,000000,121.13,122.05,120.69,121.52,1325194,0
+SPG.US,D,20230719,000000,122,124.16,121.96,123.41,1377854,0
+SPG.US,D,20230720,000000,123.34,123.97,121.92,123.75,1186090,0
+SPG.US,D,20230721,000000,124.17,124.875,123.4458,123.65,1131524,0
+SPG.US,D,20230724,000000,123.68,124.85,123.46,124.41,1021362,0
+SPG.US,D,20230725,000000,124.92,125.32,123.65,123.69,1213576,0
+SPG.US,D,20230726,000000,123.46,124.71,123.045,124.17,989179,0
+SPG.US,D,20230727,000000,124.97,125.56,122.98,123,1412532,0
+SPG.US,D,20230728,000000,124.26,124.81,123.55,124.48,1069268,0
+SPG.US,D,20230731,000000,124.48,125.535,123.98,124.6,1301463,0
+SPG.US,D,20230801,000000,124.44,125.68,124.01,125.44,1407108,0
+SPG.US,D,20230802,000000,124.21,124.5951,123.46,124.06,1107286,0
+SPG.US,D,20230803,000000,118.63,119.68,114.15,118.37,2966172,0
+SPG.US,D,20230804,000000,118.79,120.8795,117.64,118.29,1537844,0
+SPG.US,D,20230807,000000,118.53,119.95,118.36,119.66,1048750,0
+SPG.US,D,20230808,000000,118.57,119.6,117.86,119,889849,0
+SPG.US,D,20230809,000000,118.83,119.55,118.112,118.8,1002894,0
+SPG.US,D,20230810,000000,119.55,120.43,118.31,118.85,1185334,0
+SPG.US,D,20230811,000000,117.84,119,117.69,118.87,884905,0
+SPG.US,D,20230814,000000,118.24,119.54,118.19,119.02,792325,0
+SPG.US,D,20230815,000000,117.76,118.51,117.03,117.87,842440,0
+SPG.US,D,20230816,000000,117.92,117.92,115.57,115.61,1172901,0
+SPG.US,D,20230817,000000,115.88,116.62,114.09,114.15,1193721,0
+SPG.US,D,20230818,000000,113.5,115.94,113.28,115.6,1170278,0
+SPG.US,D,20230821,000000,115.53,116,112.6,112.72,1417974,0
+SPG.US,D,20230822,000000,113.54,113.54,110.82,110.93,1753596,0
+SPG.US,D,20230823,000000,111.17,112.37,110.56,111.64,1991738,0
+SPG.US,D,20230824,000000,111.62,112.53,110.35,110.66,1751530,0
+SPG.US,D,20230825,000000,110.91,111.39,109.91,110.73,1080927,0
+SPG.US,D,20230828,000000,111.12,112.75,111.12,111.67,900410,0
+SPG.US,D,20230829,000000,111.68,113.59,111,113.53,1085857,0
+SPG.US,D,20230830,000000,113.55,114.32,112.64,113.51,774561,0
+SPG.US,D,20230831,000000,113.42,113.857,112.79,113.49,1573415,0
+SPG.US,D,20230901,000000,114.36,115.21,114.33,114.91,1306077,0
+SPG.US,D,20230905,000000,114.8,115.57,114.39,114.94,2187541,0
+SPG.US,D,20230906,000000,114.37,115.955,114.25,115.75,1921573,0
+SPG.US,D,20230907,000000,113.67,114.86,113.15,114.45,1581922,0
+SPG.US,D,20230908,000000,114.45,114.745,113.91,114.62,1022467,0
+SPG.US,D,20230911,000000,114.74,115.35,114.11,114.74,1349896,0
+SPG.US,D,20230912,000000,114.25,116.075,114.17,115.48,1314002,0
+SPG.US,D,20230913,000000,115.52,115.52,114.27,114.77,1451960,0
+SPG.US,D,20230914,000000,115.71,117.65,115.51,117.38,1627228,0
+SPG.US,D,20230915,000000,117.26,117.35,116.23,116.41,2880775,0
+SPG.US,D,20230918,000000,116.33,116.35,114.24,114.25,1334739,0
+SPG.US,D,20230919,000000,114.01,114.85,113.54,114.26,1130549,0
+SPG.US,D,20230920,000000,115.32,115.99,113.73,113.76,1560572,0
+SPG.US,D,20230921,000000,113.06,113.645,111.59,111.64,2385865,0
+SPG.US,D,20230922,000000,111.87,112.88,111.36,111.68,1585596,0
+SPG.US,D,20230925,000000,111.22,112.66,110.92,112.13,1576456,0
+SPG.US,D,20230926,000000,111.03,111.47,109.03,109.15,2228112,0
+SPG.US,D,20230927,000000,109.58,110.38,108.08,108.19,2376058,0
+SPG.US,D,20230928,000000,108.66,109.068,107.72,108.83,1984048,0
+SPG.US,D,20230929,000000,110.15,110.68,107.1,108.03,2228818,0
+SPG.US,D,20231002,000000,107.5,108.2,104.28,104.63,2077657,0
+SPG.US,D,20231003,000000,104,104.45,102.11,103.37,2202504,0
+SPG.US,D,20231004,000000,103.87,104.605,102.78,104.44,1295864,0
+SPG.US,D,20231005,000000,104.16,104.875,103.595,104.54,1083621,0
+SPG.US,D,20231006,000000,103.77,105.35,102.82,104.41,1123805,0
+SPG.US,D,20231009,000000,103.69,105.84,103.3601,105.44,882154,0
+SPG.US,D,20231010,000000,105.44,107.02,105.02,106.15,1019110,0
+SPG.US,D,20231011,000000,107.11,108.61,107.1,108.33,1479019,0
+SPG.US,D,20231012,000000,108.05,108.09,106.8,107.35,1604435,0
+SPG.US,D,20231013,000000,107.89,108.02,106.39,107.03,1499596,0
+SPG.US,D,20231016,000000,108,108.93,107.12,108.33,1235769,0
+SPG.US,D,20231017,000000,107.69,110.88,107.69,110.15,1470520,0
+SPG.US,D,20231018,000000,109.51,109.675,108.36,108.55,1294675,0
+SPG.US,D,20231019,000000,107.99,109,106.43,106.5,1571800,0
+SPG.US,D,20231020,000000,106.92,107.4,106.084,106.15,1506695,0
+SPG.US,D,20231023,000000,105.25,106.68,104.83,105.21,1560702,0
+SPG.US,D,20231024,000000,106.15,107.3,105.76,105.97,1521527,0
+SPG.US,D,20231025,000000,105.73,105.98,104.76,104.98,1465237,0
+SPG.US,D,20231026,000000,105.08,107.19,105.08,106.32,1388613,0
+SPG.US,D,20231027,000000,106.67,106.67,104.0525,104.54,1744876,0
+SPG.US,D,20231030,000000,105.57,106.685,104.24,105.33,1458351,0
+SPG.US,D,20231031,000000,106.41,110.1037,104.93,109.89,2384200,0
+SPG.US,D,20231101,000000,110.99,112.84,109.96,112.49,2080777,0
+SPG.US,D,20231102,000000,114.25,116.34,114.07,115.84,2049697,0
+SPG.US,D,20231103,000000,118.03,119.82,117.69,117.89,1956600,0
+SPG.US,D,20231106,000000,117.84,117.9,116.19,117.08,1225453,0
+SPG.US,D,20231107,000000,116.88,116.88,114.445,115.24,1661171,0
+SPG.US,D,20231108,000000,115.65,115.96,114.89,115.44,911312,0
+SPG.US,D,20231109,000000,115.9,115.9,113.42,113.79,1204731,0
+SPG.US,D,20231110,000000,114.8,115.54,113.4,115.33,906923,0
+SPG.US,D,20231113,000000,114.57,115.71,113.46,115.54,1321755,0
+SPG.US,D,20231114,000000,118.62,122.53,118.6,120.79,2105673,0
+SPG.US,D,20231115,000000,120.5,121.37,119.71,120.54,1623476,0
+SPG.US,D,20231116,000000,120.6,120.8,119.7169,120.42,1271784,0
+SPG.US,D,20231117,000000,121.34,121.78,120.635,121.68,1121288,0
+SPG.US,D,20231120,000000,121.61,122.89,120.43,122.75,1283848,0
+SPG.US,D,20231121,000000,122.16,122.16,121.09,121.75,1213700,0
+SPG.US,D,20231122,000000,122.71,122.71,120.5,121.1,1190212,0
+SPG.US,D,20231124,000000,121.2,121.495,119.96,120.84,767578,0
+SPG.US,D,20231127,000000,120.84,122.19,119.92,121.71,1027493,0
+SPG.US,D,20231128,000000,121.5,122.389,120.5,122.1,1149913,0
+SPG.US,D,20231129,000000,123.17,124.51,122.58,122.76,1151660,0
+SPG.US,D,20231130,000000,122.52,125.09,122.5,124.89,2300497,0
+SPG.US,D,20231201,000000,125.04,128.91,124.64,128.82,1833743,0
+SPG.US,D,20231204,000000,128.12,130.93,127.6,130.85,1920903,0
+SPG.US,D,20231205,000000,129.895,131.02,129.41,130.78,1668705,0
+SPG.US,D,20231206,000000,131.4,132.98,131.21,131.73,1769826,0
+SPG.US,D,20231207,000000,130,131.44,129.0804,131.35,1983863,0
+SPG.US,D,20231208,000000,130.81,132.91,130.35,132.88,1394282,0
+SPG.US,D,20231211,000000,132.5,134.81,132.2401,134.78,1452994,0
+SPG.US,D,20231212,000000,134.41,135.1204,134.1801,134.49,1330602,0
+SPG.US,D,20231213,000000,134.49,139.61,133.11,139.26,2192318,0
+SPG.US,D,20231214,000000,140.71,146.59,140.52,146.58,2874707,0
+SPG.US,D,20231215,000000,145.56,146.41,143.43,144.35,3723410,0
+SPG.US,D,20231218,000000,145.26,145.26,143.26,143.62,1425934,0
+SPG.US,D,20231219,000000,143.91,145.85,143.5,145.16,1319061,0
+SPG.US,D,20231220,000000,145.16,146.91,144.03,144.11,1216041,0
+SPG.US,D,20231221,000000,145.07,145.185,141.05,142.22,2114057,0
+SPG.US,D,20231222,000000,142.4,143.35,141.975,142.3,1191461,0
+SPG.US,D,20231226,000000,142.3,143.89,142,143.66,786261,0
+SPG.US,D,20231227,000000,143.86,144.39,143.08,143.67,1185368,0
+SPG.US,D,20231228,000000,143,144.35,142.83,144.28,997588,0
+SPG.US,D,20231229,000000,143.69,144.11,142.38,142.64,1227895,0
+SPG.US,D,20240102,000000,141.98,144.03,141,143.03,1162915,0
+SPG.US,D,20240103,000000,141.58,142,139.36,140.09,1248657,0
+SPG.US,D,20240104,000000,140.04,141.405,139.47,140.26,1162301,0
+SPG.US,D,20240105,000000,139.55,141.95,138.76,140.65,1187295,0
+SPG.US,D,20240108,000000,140.92,142.5,140.2601,142.3,1232977,0
+SPG.US,D,20240109,000000,141.01,142.375,140.25,142.15,897756,0
+SPG.US,D,20240110,000000,142.53,145.3,142.38,144.68,1675775,0
+SPG.US,D,20240111,000000,143.78,145.25,142.73,144.38,1554944,0
+SPG.US,D,20240112,000000,145.5,146.63,144.44,146.62,1642049,0
+SPG.US,D,20240116,000000,145.63,146.5221,144.6325,145.53,1934717,0
+SPG.US,D,20240117,000000,143.63,145.84,140.89,142.12,1591943,0
+SPG.US,D,20240118,000000,142.46,142.97,139.905,141.83,1214750,0
+SPG.US,D,20240119,000000,142.44,142.54,140.19,141.62,1550518,0
+SPG.US,D,20240122,000000,142.83,143.95,141.86,142.02,1611882,0
+SPG.US,D,20240123,000000,142.71,143.5,141.09,142.6,1138642,0
+SPG.US,D,20240124,000000,144.09,144.12,140.845,141.49,1364712,0
+SPG.US,D,20240125,000000,143.51,143.91,141.77,142.83,1139021,0
+SPG.US,D,20240126,000000,143.2,143.28,141.73,141.96,1010364,0
+SPG.US,D,20240129,000000,141.86,141.86,140.21,141.73,1305454,0
+SPG.US,D,20240130,000000,141.29,141.52,139.22,139.24,2234683,0
+SPG.US,D,20240131,000000,139.7,140.59,137.59,138.61,2292579,0
+SPG.US,D,20240201,000000,138.32,139.42,136.74,139.4,2139498,0
+SPG.US,D,20240202,000000,137.38,138.99,135.48,137.94,2028662,0
+SPG.US,D,20240205,000000,136.36,138.02,135.15,136.79,2332998,0
+SPG.US,D,20240206,000000,137.49,144.76,137.25,143.39,3205324,0
+SPG.US,D,20240207,000000,144,144.69,142.45,143.44,1803066,0
+SPG.US,D,20240208,000000,143.06,144.67,141.79,144.1,1226943,0
+SPG.US,D,20240209,000000,145.27,147.37,144.055,146.93,2222430,0
+SPG.US,D,20240212,000000,146.99,147.49,145.11,145.7,1554654,0
+SPG.US,D,20240213,000000,142.49,143.55,140.3,143.52,1567238,0
+SPG.US,D,20240214,000000,144.05,144.42,141.84,142.86,1453999,0
+SPG.US,D,20240215,000000,144.16,148.555,144.16,148,1474977,0
+SPG.US,D,20240216,000000,146.23,150.66,145.8672,149.96,1792818,0
+SPG.US,D,20240220,000000,149.1,150.25,147.94,148.9,1221987,0
+SPG.US,D,20240221,000000,149.15,150.92,148.18,150.28,1038544,0
+SPG.US,D,20240222,000000,150.97,153.11,150.01,151.51,1658305,0
+SPG.US,D,20240223,000000,151.43,151.7499,150.34,150.35,854970,0
+SPG.US,D,20240226,000000,150.39,151.62,149.5,149.53,1108908,0
+SPG.US,D,20240227,000000,150.28,151.87,149.19,149.7,1250859,0
+SPG.US,D,20240228,000000,148.99,151.115,148.32,149.86,1613362,0
+SPG.US,D,20240229,000000,151.17,151.37,147.165,148.14,3365304,0
+SPG.US,D,20240301,000000,147.94,150.7,146.33,150.44,1240689,0
+SPG.US,D,20240304,000000,150.44,152.7283,149.9,152.41,1440763,0
+SPG.US,D,20240305,000000,151.78,153.5,149.49,149.86,1696247,0
+SPG.US,D,20240306,000000,150.59,152.74,150.02,152.32,1863271,0
+SPG.US,D,20240307,000000,150.99,151.3299,147.91,149.7,1878816,0
+SPG.US,D,20240308,000000,150.51,151.9,150.1,150.96,1044584,0
+SPG.US,D,20240311,000000,150.61,151.67,148.07,149.8,1237595,0
+SPG.US,D,20240312,000000,149.8,151.42,149.54,150.6,2038058,0
+SPG.US,D,20240313,000000,150.56,153.21,149.91,151.49,1161853,0
+SPG.US,D,20240314,000000,150.62,150.9,147.85,149.36,1549942,0
+SPG.US,D,20240315,000000,148.29,151.27,148.29,150.77,2985233,0
+SPG.US,D,20240318,000000,151,152.25,150.63,151.95,1152882,0
+SPG.US,D,20240319,000000,152.5,154.21,152.25,154.1,1536481,0
+SPG.US,D,20240320,000000,153.2,155.81,153,155.4,1995260,0
+SPG.US,D,20240321,000000,156.2,157.82,154.83,155.81,1451890,0
+SPG.US,D,20240322,000000,155.81,156.065,151.73,151.86,1366978,0
+SPG.US,D,20240325,000000,152.64,153.45,150.96,151.06,1084411,0
+SPG.US,D,20240326,000000,151.34,152.475,150.66,150.67,1475768,0
+SPG.US,D,20240327,000000,152.2,154.36,151.72,154.33,1330025,0
+SPG.US,D,20240328,000000,154.79,156.86,154.7,156.49,1904826,0
+SPG.US,D,20240401,000000,156.08,156.25,153.015,153.48,928826,0
+SPG.US,D,20240402,000000,152.26,152.386,149.4,150.04,1595857,0
+SPG.US,D,20240403,000000,150.08,150.89,149.395,149.75,1253066,0
+SPG.US,D,20240404,000000,151,151.75,147.42,147.95,1172834,0
+SPG.US,D,20240405,000000,148.02,150.57,147.67,150.15,917963,0
+SPG.US,D,20240408,000000,150.3,150.66,149.26,150.36,999984,0
+SPG.US,D,20240409,000000,150.51,151.08,147.86,150.19,1007986,0
+SPG.US,D,20240410,000000,146.28,147,144.5639,145.55,1474619,0
+SPG.US,D,20240411,000000,146.48,148.195,144.65,146.86,1333621,0
+SPG.US,D,20240412,000000,146.14,146.75,143.82,144.81,1128051,0
+SPG.US,D,20240415,000000,146.24,146.24,141.36,142.39,1237702,0
+SPG.US,D,20240416,000000,141.94,142.07,139.54,140.35,1301665,0
+SPG.US,D,20240417,000000,140.96,142.19,140.13,140.94,1019770,0
+SPG.US,D,20240418,000000,141.66,142.06,140,140.37,1046114,0
+SPG.US,D,20240419,000000,141.34,141.495,139.83,140.45,1116149,0
+SPG.US,D,20240422,000000,141,143.48,140.14,142.41,984477,0
+SPG.US,D,20240423,000000,142.51,144.47,142.51,143.78,877456,0
+SPG.US,D,20240424,000000,143.1,143.73,141.62,142.81,1110180,0
+SPG.US,D,20240425,000000,141.24,143.715,140.59,142.73,1741248,0
+SPG.US,D,20240426,000000,143.05,144.46,142.31,142.36,1026159,0
+SPG.US,D,20240429,000000,143.84,144.84,142.7,144.83,1110951,0
+SPG.US,D,20240430,000000,143.33,144.51,140.23,140.53,1835508,0
+SPG.US,D,20240501,000000,140.34,142.82,139.25,140.18,1356014,0
+SPG.US,D,20240502,000000,141.55,141.99,139.31,141.36,1829441,0
+SPG.US,D,20240503,000000,143,144.47,141.885,142.93,1257436,0
+SPG.US,D,20240506,000000,144.28,145.45,143.5,144.44,1598753,0
+SPG.US,D,20240507,000000,146.76,151.48,144.74,147.95,2682557,0
+SPG.US,D,20240508,000000,146.91,149.04,146.73,147.88,1490789,0
+SPG.US,D,20240509,000000,148.54,150.28,147.91,149.13,1364782,0
+SPG.US,D,20240510,000000,149.71,150,147.6,147.72,1305360,0
+SPG.US,D,20240513,000000,148.15,148.7199,146,146.97,1381761,0
+SPG.US,D,20240514,000000,147.55,149.72,147.33,149.54,1087813,0
+SPG.US,D,20240515,000000,151.99,152.24,149.95,150.25,1005570,0
+SPG.US,D,20240516,000000,150.25,151.475,148.37,148.66,1802273,0
+SPG.US,D,20240517,000000,149.65,149.65,148.1,148.79,1258426,0
+SPG.US,D,20240520,000000,148.76,148.965,146.11,146.37,851716,0
+SPG.US,D,20240521,000000,146.2,148.14,145.97,147.97,1101884,0
+SPG.US,D,20240522,000000,147.49,148.21,145.63,146.19,734421,0
+SPG.US,D,20240523,000000,146.28,146.48,144.56,144.66,1091150,0
+SPG.US,D,20240524,000000,146.68,148.26,146.01,147.88,1410906,0
+SPG.US,D,20240528,000000,148.9,149.42,146.84,147.18,1187475,0
+SPG.US,D,20240529,000000,146.06,147.37,145.58,147.1,1131032,0
+SPG.US,D,20240530,000000,148.1,148.87,147.51,148.44,1088248,0
+SPG.US,D,20240531,000000,149.43,151.49,148.79,151.31,2376244,0
+SPG.US,D,20240603,000000,151.35,152.24,149.96,151.6,1770861,0
+SPG.US,D,20240604,000000,151.12,153.01,151.12,152.47,1208131,0
+SPG.US,D,20240605,000000,152.88,153.51,151.85,153.45,1480636,0
+SPG.US,D,20240606,000000,152.81,154.595,152.8,153.78,1686221,0
+SPG.US,D,20240607,000000,150.06,152.59,149.44,151.79,1776392,0
+SPG.US,D,20240610,000000,151.2,152.75,150.52,152.04,1962427,0
+SPG.US,D,20240611,000000,151.24,151.39,150.64,150.78,2294100,0
+SPG.US,D,20240612,000000,154.15,154.88,152.83,153.16,1818003,0
+SPG.US,D,20240613,000000,153.21,154.5,151.66,151.87,1073391,0
+SPG.US,D,20240614,000000,150.75,151.84,148.29,148.83,1299180,0
+SPG.US,D,20240617,000000,148.11,148.23,147.06,147.67,1211013,0
+SPG.US,D,20240618,000000,147.8,148.56,146.64,146.92,1143081,0
+SPG.US,D,20240620,000000,146.46,147.52,145.5,146.24,1555163,0
+SPG.US,D,20240621,000000,146.45,146.57,144.9,146.16,2540561,0
+SPG.US,D,20240624,000000,146.25,150.67,146.09,150.45,2240895,0
+SPG.US,D,20240625,000000,150.32,150.56,147.01,147.87,1885687,0
+SPG.US,D,20240626,000000,147.01,148.73,146.28,147.59,1674618,0
+SPG.US,D,20240627,000000,147.88,149.975,147.26,149.81,1641335,0
+SPG.US,D,20240628,000000,150.77,152.39,149.7,151.8,3709777,0
+SPG.US,D,20240701,000000,150.58,151.4,145.88,146.52,1452655,0
+SPG.US,D,20240702,000000,146.46,148.41,146.09,147.78,1142273,0
+SPG.US,D,20240703,000000,148.53,149.2471,147.4,148.26,619456,0
+SPG.US,D,20240705,000000,148,148.1,145.4418,146.09,962839,0
+SPG.US,D,20240708,000000,146.77,147.93,146.33,146.87,784338,0
+SPG.US,D,20240709,000000,146.64,149.18,146.2423,147.57,1334091,0
+SPG.US,D,20240710,000000,148.09,148.53,146.5001,148.44,719841,0
+SPG.US,D,20240711,000000,150.62,151.3,148.34,148.8,1384934,0
+SPG.US,D,20240712,000000,149.9,150.77,148.29,149.48,1140721,0
+SPG.US,D,20240715,000000,149.9,150.2,148.21,150.06,1187361,0
+SPG.US,D,20240716,000000,150.83,151.55,149.73,151.51,1584621,0
+SPG.US,D,20240717,000000,150.97,155.58,150.97,154.9,1794234,0
+SPG.US,D,20240718,000000,154.46,158.19,152.765,153.11,1226684,0
+SPG.US,D,20240719,000000,153.94,154.25,152.67,153.45,993134,0
+SPG.US,D,20240722,000000,153.71,157.95,153.48,157.74,1708710,0
+SPG.US,D,20240723,000000,157,158.5,155.9,156.82,1764872,0
+SPG.US,D,20240724,000000,156.96,157,149.67,149.89,1906072,0
+SPG.US,D,20240725,000000,150.57,152.38,148.46,149.31,1118239,0
+SPG.US,D,20240726,000000,150.29,153.25,149.79,152.45,1032436,0
+SPG.US,D,20240729,000000,152.7,153.78,150.95,152.83,784922,0
+SPG.US,D,20240730,000000,153.34,155.73,152.81,154.81,964763,0
+SPG.US,D,20240731,000000,154.37,155.89,153.02,153.44,1770176,0
+SPG.US,D,20240801,000000,155.01,156.61,151.52,153.44,1266565,0
+SPG.US,D,20240802,000000,152,153.04,149.58,151.07,1433105,0
+SPG.US,D,20240805,000000,148.62,151.8,145.74,148.05,2049436,0
+SPG.US,D,20240806,000000,150.11,156.42,147.14,155.54,1586432,0
+SPG.US,D,20240807,000000,156.89,156.89,152.63,152.92,1569240,0
+SPG.US,D,20240808,000000,153.37,155.5,153.055,155.16,988774,0
+SPG.US,D,20240809,000000,155.35,159.73,154.7,158.67,1477678,0
+SPG.US,D,20240812,000000,157.59,159.68,151.77,153.1,2035942,0
+SPG.US,D,20240813,000000,154.33,156.12,152.81,155.92,1287373,0
+SPG.US,D,20240814,000000,155.81,157.78,155.4,156.82,960279,0
+SPG.US,D,20240815,000000,158,161.3,157.5,157.86,1853587,0
+SPG.US,D,20240816,000000,158.04,159.18,155.86,156.7,1422629,0
+SPG.US,D,20240819,000000,157.34,159.93,156.95,159.89,968599,0
+SPG.US,D,20240820,000000,160,160.345,158.34,159.4,910401,0
+SPG.US,D,20240821,000000,159.61,161.16,158.99,161.14,882551,0
+SPG.US,D,20240822,000000,161.39,162.46,160.795,162.21,881026,0
+SPG.US,D,20240823,000000,162.65,166.96,162.43,166.5,1325908,0
+SPG.US,D,20240826,000000,167.5,168.09,166.45,167.36,1173606,0
+SPG.US,D,20240827,000000,166.31,169.185,166,168.05,1404262,0
+SPG.US,D,20240828,000000,168.04,168.79,165.925,167.71,910008,0
+SPG.US,D,20240829,000000,168,168.33,164.91,165.5,1296173,0
+SPG.US,D,20240830,000000,166.54,167.5,164.98,167.35,1747217,0
+SPG.US,D,20240903,000000,164.05,165.79,162.95,163.92,1867232,0
+SPG.US,D,20240904,000000,164,166.44,163.73,165.08,1258412,0
+SPG.US,D,20240905,000000,166.64,166.9,163.87,164.18,1013535,0
+SPG.US,D,20240906,000000,164.57,165.32,162.355,164.5,1443684,0
+SPG.US,D,20240909,000000,162.09,162.405,159.47,161.93,1406602,0
+SPG.US,D,20240910,000000,162.8,164.11,161.13,163.96,1155030,0
+SPG.US,D,20240911,000000,162.4,164.1604,160.07,163.38,1566592,0
+SPG.US,D,20240912,000000,162,164.58,161.42,163.74,1356225,0
+SPG.US,D,20240913,000000,164.75,165.85,162.61,164.02,2512408,0
+SPG.US,D,20240916,000000,165.9,166.8,164.3,164.9,1794073,0
+SPG.US,D,20240917,000000,164.92,166.31,163.92,164.35,1288327,0
+SPG.US,D,20240918,000000,164.92,166.565,163.5,164.35,1786874,0
+SPG.US,D,20240919,000000,166.57,167.42,164.34,167.06,1599490,0
+SPG.US,D,20240920,000000,166.42,167.635,165.54,166.55,6736232,0
+SPG.US,D,20240923,000000,166,168.3,166,168.15,2274369,0
+SPG.US,D,20240924,000000,167.89,170.87,167.25,170.11,1546791,0
+SPG.US,D,20240925,000000,170.23,170.68,168.1,169.1,1349433,0
+SPG.US,D,20240926,000000,169.39,169.39,165.88,166.41,1085360,0
+SPG.US,D,20240927,000000,167.43,168.73,166.41,167.71,1397169,0
+SPG.US,D,20240930,000000,167.365,169.08,166.13,169.02,1599490,0
+SPG.US,D,20241001,000000,169,169.76,166.32,169.55,1327098,0
+SPG.US,D,20241002,000000,168.51,169.74,167.5,168.54,1321534,0
+SPG.US,D,20241003,000000,168.2,168.46,166.651,168.35,1126720,0
+SPG.US,D,20241004,000000,168.35,169.73,167.07,169.58,1211204,0
+SPG.US,D,20241007,000000,168.49,168.69,166.7,167.5,1069361,0
+SPG.US,D,20241008,000000,168.32,168.975,166.42,167.23,1087467,0
+SPG.US,D,20241009,000000,166.81,169.47,166.15,169.23,805323,0
+SPG.US,D,20241010,000000,168.21,169.22,167.07,167.83,741910,0
+SPG.US,D,20241011,000000,168.94,171.51,168.85,170.78,1135442,0
+SPG.US,D,20241014,000000,170.31,172.28,169.5,171.68,888823,0
+SPG.US,D,20241015,000000,172,176.7,172,174.63,1373968,0
+SPG.US,D,20241016,000000,174.71,175.79,174.05,175.03,1263966,0
+SPG.US,D,20241017,000000,174.43,175.095,172.88,174.35,1070832,0
+SPG.US,D,20241018,000000,174.85,177.08,173.34,176.92,1060618,0
+SPG.US,D,20241021,000000,176.28,176.79,173.65,174.21,1032051,0
+SPG.US,D,20241022,000000,174.38,175.53,173.55,174.85,928121,0
+SPG.US,D,20241023,000000,173.54,175.3,172.49,173.82,908922,0
+SPG.US,D,20241024,000000,173.85,175.2457,172.665,173.4,1047175,0
+SPG.US,D,20241025,000000,173.75,174.055,169.94,170.52,954881,0
+SPG.US,D,20241028,000000,171.57,173.925,171.5,172.52,1101491,0
+SPG.US,D,20241029,000000,172.02,172.78,171,171.98,857677,0
+SPG.US,D,20241030,000000,172.23,173.58,171.6,172.08,929458,0
+SPG.US,D,20241031,000000,170.44,171.668,169.03,169.12,1795106,0
+SPG.US,D,20241101,000000,167.11,171.38,166,167.7,1433645,0
+SPG.US,D,20241104,000000,168.58,172.16,167.71,172.16,1216049,0
+SPG.US,D,20241105,000000,171,174.39,170.925,174.39,894579,0
+SPG.US,D,20241106,000000,176.3,178.71,171.38,173.61,1967153,0
+SPG.US,D,20241107,000000,174.1,176.96,173.8,175.75,1278158,0
+SPG.US,D,20241108,000000,176.27,179.46,176.27,179.02,972330,0
+SPG.US,D,20241111,000000,178.75,181.86,178.5,181.34,1491267,0
+SPG.US,D,20241112,000000,180.81,182.84,178.16,178.22,1516517,0
+SPG.US,D,20241113,000000,178.5,181.19,178.5,179.17,1197259,0
+SPG.US,D,20241114,000000,179.5,180.785,177.88,178.31,1187628,0
+SPG.US,D,20241115,000000,178.18,180.85,176.5,180.27,1127520,0
+SPG.US,D,20241118,000000,179.35,181.27,179.25,180.85,1125831,0
+SPG.US,D,20241119,000000,180.055,181.73,179.1201,181.21,1160550,0
+SPG.US,D,20241120,000000,180.38,181.315,179.36,180.91,1139330,0
+SPG.US,D,20241121,000000,180.385,182.76,180.2858,181.8,883830,0
+SPG.US,D,20241122,000000,183.075,183.96,180.65,181.14,1836575,0
+SPG.US,D,20241125,000000,182.475,182.9,180.07,180.11,4565047,0
+SPG.US,D,20241126,000000,180.67,183.94,179.985,183.46,1358515,0
+SPG.US,D,20241127,000000,183.26,186,183.2,183.75,902971,0
+SPG.US,D,20241129,000000,183.84,186,183.6,183.6,1291373,0
+SPG.US,D,20241202,000000,183.13,183.17,180.75,181.37,1687845,0
+SPG.US,D,20241203,000000,182.475,182.8305,179.415,180.63,1651401,0
+SPG.US,D,20241204,000000,180.775,181.61,179.29,181.51,1128452,0
+SPG.US,D,20241205,000000,180.37,182.8008,180.37,181.88,1209301,0
+SPG.US,D,20241206,000000,182.645,183.98,182.12,183.84,1419419,0
+SPG.US,D,20241209,000000,181.4424,182.84,180.285,182.11,1638486,0
+SPG.US,D,20241210,000000,181.05,181.38,178.17,179.23,1925468,0
+SPG.US,D,20241211,000000,178.97,179.86,176.04,176.63,1776968,0
+SPG.US,D,20241212,000000,176.63,179.85,176.5295,177.2,1509116,0
+SPG.US,D,20241213,000000,176.46,179.82,176.22,179.6,1462367,0
+SPG.US,D,20241216,000000,179.815,182.78,178.82,181.93,1499683,0
+SPG.US,D,20241217,000000,180.515,182.62,179.73,179.96,1681069,0
+SPG.US,D,20241218,000000,180.12,181.26,171.4,171.51,1852341,0
+SPG.US,D,20241219,000000,173.92,174.24,169.01,169.26,2057991,0
+SPG.US,D,20241220,000000,171.06,174.14,170.33,171.61,4887005,0
+SPG.US,D,20241223,000000,171.2,171.75,169.56,171.38,1388493,0
+SPG.US,D,20241224,000000,170.89,173.45,170.5094,173.35,441749,0
+SPG.US,D,20241226,000000,172.725,174.4,172.11,173.8,469932,0
+SPG.US,D,20241227,000000,172.64,174.2861,171.32,172.01,734394,0
+SPG.US,D,20241230,000000,170.5,171.52,168.51,170.87,852132,0
+SPG.US,D,20241231,000000,171.97,172.57,170.495,172.21,1376090,0
+SPG.US,D,20250102,000000,172.31,174.235,171.5766,173.53,1154680,0
+SPG.US,D,20250103,000000,174.45,176.25,173.623,176.07,897277,0
+SPG.US,D,20250106,000000,175.16,175.9,173.93,174.41,2050862,0
+SPG.US,D,20250107,000000,175.36,176.7,173.16,174.17,2317881,0
+SPG.US,D,20250108,000000,173.675,174.99,172.77,174.69,1319697,0
+SPG.US,D,20250110,000000,172.74,174.84,170.1,170.96,2010292,0
+SPG.US,D,20250113,000000,170.455,173.08,169.84,172.8,1257002,0
+SPG.US,D,20250114,000000,173.555,174.71,172.7,173.57,1068133,0
+SPG.US,D,20250115,000000,176.3,176.94,170.87,171.75,1204660,0
+SPG.US,D,20250116,000000,172.21,173.16,170.74,172.71,1195777,0
+SPG.US,D,20250117,000000,173.28,175.72,172.54,174.14,1302567,0
+SPG.US,D,20250121,000000,174.18,176.55,174,175.96,1078301,0
+SPG.US,D,20250122,000000,175.45,175.47,172.595,172.9,1517164,0
+SPG.US,D,20250123,000000,173.105,175,172.2401,174.86,902133,0
+SPG.US,D,20250124,000000,173.96,176.45,173.96,174.25,1051091,0
+SPG.US,D,20250127,000000,174.62,176.91,174.29,176.7,1186070,0
+SPG.US,D,20250128,000000,176.015,177.41,175.35,175.62,786775,0
+SPG.US,D,20250129,000000,176.125,177.155,172.75,173.63,689236,0
+SPG.US,D,20250130,000000,175.12,177.25,174.48,175.79,1093663,0
+SPG.US,D,20250131,000000,175.655,177.11,173.13,173.86,1504342,0
+SPG.US,D,20250203,000000,172.495,174.084,170.59,173.41,1306223,0
+SPG.US,D,20250204,000000,172.62,173.66,171.38,173.35,1041215,0
+SPG.US,D,20250205,000000,178.59,180.5486,175.97,179.11,1998288,0
+SPG.US,D,20250206,000000,180.775,181.46,177.79,180.17,1383112,0
+SPG.US,D,20250207,000000,180.39,180.9,179.2901,179.94,1082122,0
+SPG.US,D,20250210,000000,180.87,180.9299,178.7475,180.56,1492055,0
+SPG.US,D,20250211,000000,180.34,184.55,179.77,184.38,2155980,0
+SPG.US,D,20250212,000000,181.96,184.425,180.95,183.88,1395311,0
+SPG.US,D,20250213,000000,184.345,187.1,183.67,186.22,1355235,0
+SPG.US,D,20250214,000000,187,188.135,184.99,185.05,998013,0
+SPG.US,D,20250218,000000,185.875,187,184.9301,186.04,1135260,0
+SPG.US,D,20250219,000000,185.02,186.58,184.2801,185.93,783243,0
+SPG.US,D,20250220,000000,185.75,187.49,185.43,186.71,940649,0
+SPG.US,D,20250221,000000,187.46,187.5,181.7832,183.8,1367682,0
+SPG.US,D,20250224,000000,184.38,186.1767,183.87,184.65,1657135,0
+SPG.US,D,20250225,000000,184.79,186.2499,183.06,183.8,1356751,0
+SPG.US,D,20250226,000000,184.505,186.1,183.19,184.24,1078373,0
+SPG.US,D,20250227,000000,184.8,186.1,182.52,182.58,954173,0
+SPG.US,D,20250228,000000,183.59,186.24,182.31,186.09,2573159,0
+SPG.US,D,20250303,000000,187,190.135,186.05,187.78,2047205,0
+SPG.US,D,20250304,000000,187.65,187.854,182.73,183.58,2894835,0
+SPG.US,D,20250305,000000,182.7,184.36,180.82,183.38,1773049,0
+SPG.US,D,20250306,000000,181.17,181.625,174.3227,174.54,1949792,0
+SPG.US,D,20250307,000000,174.655,175.59,169.65,171.1,1898700,0
+SPG.US,D,20250310,000000,168.1,169.45,164.07,165.29,2140669,0
+SPG.US,D,20250311,000000,165.31,165.97,160.2915,163.48,2565480,0
+SPG.US,D,20250312,000000,164.5,167.39,164,165.83,2002973,0
+SPG.US,D,20250313,000000,166.35,167.54,158.22,159.48,1832926,0
+SPG.US,D,20250314,000000,160.93,161.22,158.71,161.21,1887480,0
+SPG.US,D,20250317,000000,162.5,167.795,161.6,166.86,2279398,0
+SPG.US,D,20250318,000000,166.5,168.09,164.56,164.8,1340241,0
+SPG.US,D,20250319,000000,165.0114,166.01,162.86,164.8,1674477,0
+SPG.US,D,20250320,000000,164.535,165.5,162.2,164.45,1445800,0
+SPG.US,D,20250321,000000,163,163.91,159.91,162.1,3094383,0
+SPG.US,D,20250324,000000,162.5,166.43,161.69,166.12,1300578,0
+SPG.US,D,20250325,000000,166.31,168.7,164.25,165.76,1661786,0
+SPG.US,D,20250326,000000,166.5,168.55,166.19,168.45,1630077,0
+SPG.US,D,20250327,000000,168.25,169.56,165.46,165.85,1665836,0
+SPG.US,D,20250328,000000,167.365,167.365,163.11,164.28,1309342,0
+SPG.US,D,20250331,000000,163.58,166.78,163.58,166.08,2409252,0
+SPG.US,D,20250401,000000,167.31,167.5,163.68,166.47,1483375,0
+SPG.US,D,20250402,000000,165.565,170.86,165.565,170.41,1417855,0
+SPG.US,D,20250403,000000,164.17,165,151.8806,153.18,3769989,0
+SPG.US,D,20250404,000000,147.88,150.71,142.75,146.05,3680411,0
+SPG.US,D,20250407,000000,140.62,150.53,138.1101,143.34,3557352,0
+SPG.US,D,20250408,000000,148.925,150,138.53,140.37,2703643,0
+SPG.US,D,20250409,000000,139.65,154.24,136.34,153.18,4323369,0
+SPG.US,D,20250410,000000,150,152,143.1,147.69,2325872,0
+SPG.US,D,20250411,000000,146.845,149.0199,142.3,148.2,1712970,0
+SPG.US,D,20250414,000000,151.25,151.8937,148.69,149.87,1406927,0
+SPG.US,D,20250415,000000,150.055,151.74,148.8501,149.37,1203569,0
+SPG.US,D,20250416,000000,149.38,151.2299,146.84,148.05,1435886,0
+SPG.US,D,20250417,000000,149.78,152.07,148.83,150.4,1267537,0
+SPG.US,D,20250421,000000,148.405,148.73,145.84,147.2,1700981,0
+SPG.US,D,20250422,000000,149.5,152.18,148,150.71,1496012,0
+SPG.US,D,20250423,000000,152.985,158.3,152.85,153.28,1862381,0
+SPG.US,D,20250424,000000,152.615,157.3,151.84,156.2,1696803,0
+SPG.US,D,20250425,000000,156.465,157.77,155.54,156.66,1421813,0
+SPG.US,D,20250428,000000,156.75,159.02,156.18,158.51,1551887,0
+SPG.US,D,20250429,000000,158.17,158.47,155.3,156.8,1284389,0
+SPG.US,D,20250430,000000,155.365,157.9,153.16,157.38,2279665,0
+SPG.US,D,20250501,000000,157.915,160.85,157,158.87,1365694,0
+SPG.US,D,20250502,000000,162,162.43,159.755,161.77,1321274,0
+SPG.US,D,20250505,000000,160.3169,162.22,160.31,160.86,991165,0
+SPG.US,D,20250506,000000,160.18,161.37,158.25,160.17,1139402,0
+SPG.US,D,20250507,000000,161.035,163.53,160.57,161.47,1629356,0
+SPG.US,D,20250508,000000,162.27,164.37,160.345,163.01,1386997,0
+SPG.US,D,20250509,000000,165,165.09,162.5,163.19,1612151,0
+SPG.US,D,20250512,000000,169.39,172.14,169.312,171.44,2805171,0
+SPG.US,D,20250513,000000,167.75,168,160.48,160.88,3838126,0
+SPG.US,D,20250514,000000,160.85,161.905,158.21,161.18,2179277,0
+SPG.US,D,20250515,000000,161.21,163.4478,160.94,163.03,1279216,0
+SPG.US,D,20250516,000000,163.55,165.44,162.55,165.12,1353006,0
+SPG.US,D,20250519,000000,163.12,165.0025,162.365,164.49,1591750,0
+SPG.US,D,20250520,000000,163,163.6259,161.87,162.94,1661864,0
+SPG.US,D,20250521,000000,161.51,162,157.9575,158.12,2158274,0
+SPG.US,D,20250522,000000,158.185,159.08,155.96,157.95,1904096,0
+SPG.US,D,20250523,000000,156.05,158,156.05,156.77,1268564,0
+SPG.US,D,20250527,000000,158.695,160.8612,157.24,160.21,1929662,0
+SPG.US,D,20250528,000000,160.5,161.23,158.86,161.21,1488521,0
+SPG.US,D,20250529,000000,161.995,164.635,161.22,163.23,1337286,0
+SPG.US,D,20250530,000000,162.365,163.29,161,163.07,3546210,0
+SPG.US,D,20250602,000000,162.05,162.93,159.55,162.91,1156242,0
+SPG.US,D,20250603,000000,162.5,163.72,161.28,161.78,1651935,0
+SPG.US,D,20250604,000000,161.25,162.45,160.39,161.62,994743,0
+SPG.US,D,20250605,000000,161.44,161.95,160.42,160.75,1066183,0
+SPG.US,D,20250606,000000,162,162.755,160.62,162.1,1303752,0
+SPG.US,D,20250609,000000,159.87,161.72,159.395,160.42,1139104,0
+SPG.US,D,20250610,000000,159.5,161.12,159.26,160.89,1328456,0
+SPG.US,D,20250611,000000,161.42,161.9,159.02,159.7,1486341,0
+SPG.US,D,20250612,000000,159.32,159.3704,157.95,158.79,1565049,0
+SPG.US,D,20250613,000000,157.95,158.1,155.44,156.9,2090965,0
+SPG.US,D,20250616,000000,158.17,159.7199,157.24,157.86,1753292,0
+SPG.US,D,20250617,000000,157.81,158.51,156.43,157.13,1388185,0
+SPG.US,D,20250618,000000,157.08,158.57,156.2501,157.1,1476128,0
+SPG.US,D,20250620,000000,157.8,158.87,156.65,157.27,2806594,0
+SPG.US,D,20250623,000000,157.5,159.56,155.92,159.08,1340644,0
+SPG.US,D,20250624,000000,159.5,160.91,158.78,160.12,1559320,0
+SPG.US,D,20250625,000000,159.58,159.9755,157.05,157.4,1380354,0
+SPG.US,D,20250626,000000,157.76,160.75,157.59,160.6,1788481,0
+SPG.US,D,20250627,000000,160.515,162.09,159.49,160.5,2028981,0
+SPG.US,D,20250630,000000,159.8,160.93,158,160.76,2060283,0
+SPG.US,D,20250701,000000,160.68,165.77,160,164.27,1772278,0
+SPG.US,D,20250702,000000,163.935,166.33,163.16,165.84,1589457,0
+SPG.US,D,20250703,000000,166.045,167.8057,165.69,166.74,925334,0
+SPG.US,D,20250707,000000,166.14,167.9,164.23,165.04,1277557,0
+SPG.US,D,20250708,000000,165.53,165.53,163.16,163.45,1790509,0
+SPG.US,D,20250709,000000,164.22,164.74,162.92,162.93,1427089,0
+SPG.US,D,20250710,000000,162.985,164.6459,162.765,163.45,1061560,0
+SPG.US,D,20250711,000000,162,162.42,160.96,161.75,1112345,0
+SPG.US,D,20250714,000000,161.85,162.56,160.7,162.43,1434023,0
+SPG.US,D,20250715,000000,162.645,162.94,159.33,159.93,1532417,0
+SPG.US,D,20250716,000000,160.655,161.9129,159.35,161.47,1438915,0
+SPG.US,D,20250717,000000,161.7,163.175,161.355,162.73,1054221,0
+SPG.US,D,20250718,000000,163.115,163.81,162.05,162.86,950792,0
+SPG.US,D,20250721,000000,163.4,164.875,162.41,163.76,1502820,0
+SPG.US,D,20250722,000000,163.73,165.86,163.42,165.57,1654044,0
+SPG.US,D,20250723,000000,166.31,166.77,165.11,165.74,1040624,0
+SPG.US,D,20250724,000000,165.77,166.91,164.8,164.96,1339457,0
+SPG.US,D,20250725,000000,165.97,167.215,164.27,167.11,1374787,0
+SPG.US,D,20250728,000000,166.585,167.52,165.1,165.28,1090170,0
+SPG.US,D,20250729,000000,166.5,168.16,166.1,168.08,1125651,0
+SPG.US,D,20250730,000000,167.695,168.72,164.335,165.46,1085219,0
+SPG.US,D,20250731,000000,164.25,166,163.43,163.79,1739483,0
+SPG.US,D,20250801,000000,163.355,163.355,159.7,160.68,2149833,0
+SPG.US,D,20250804,000000,161.25,165.22,160.5,163.94,1847334,0
+SPG.US,D,20250805,000000,159.99,169.555,159.99,169.31,2645326,0
+SPG.US,D,20250806,000000,169.75,171.57,167.3,167.53,1844783,0
+SPG.US,D,20250807,000000,168.825,168.885,165.1,166.35,1399514,0
+SPG.US,D,20250808,000000,165.83,167.21,164.81,164.93,1109121,0
+SPG.US,D,20250811,000000,165.5,165.615,163.29,165.2,1191059,0
+SPG.US,D,20250812,000000,165.44,169.42,165.37,169.22,1242676,0
+SPG.US,D,20250813,000000,169.495,172.88,169.11,172.59,1660348,0
+SPG.US,D,20250814,000000,171.255,172.53,170.49,172.19,1889290,0
+SPG.US,D,20250815,000000,172.41,173.4,171.22,173.28,1581621,0
+SPG.US,D,20250818,000000,173.245,174.1118,172.295,172.56,1187916,0
+SPG.US,D,20250819,000000,172.09,176.14,172.09,174.88,1907617,0
+SPG.US,D,20250820,000000,175.15,175.5,173.47,174.13,1017396,0
+SPG.US,D,20250821,000000,173.35,174.19,172.45,173.43,810930,0
+SPG.US,D,20250822,000000,174.54,177.9,174.08,176.56,1313821,0
+SPG.US,D,20250825,000000,176.89,177.435,175.94,176.41,1408367,0
+SPG.US,D,20250826,000000,176.5,177.8,176,176.83,2020294,0
+SPG.US,D,20250827,000000,176.815,178.62,176.402,178.17,1754568,0
+SPG.US,D,20250828,000000,178.6,179.54,177.08,179.36,1438713,0
+SPG.US,D,20250829,000000,180,180.98,179.42,180.66,1716898,0
+SPG.US,D,20250902,000000,177.75,179.22,177.01,178.87,2825709,0
+SPG.US,D,20250903,000000,178.475,180.25,177.835,179.86,1590543,0
+SPG.US,D,20250904,000000,180.515,181.92,179.7,181.52,2103736,0
+SPG.US,D,20250905,000000,183,184.78,180.81,182.25,1829543,0
+SPG.US,D,20250908,000000,181.32,182.93,180.11,182.55,2369331,0
+SPG.US,D,20250909,000000,179.445,180.3838,178.15,179.39,1889550,0
+SPG.US,D,20250910,000000,178.56,179.865,177.99,179.23,2223263,0
+SPG.US,D,20250911,000000,179.99,184.16,179.6581,183.9,1786347,0
+SPG.US,D,20250912,000000,183.34,184.5,182.095,182.47,1547341,0
+SPG.US,D,20250915,000000,182.205,184.24,181.25,183.76,1570899,0
+SPG.US,D,20250916,000000,183.055,184.065,181.245,181.52,1348631,0
+SPG.US,D,20250917,000000,181.54,184.15,180.67,181.56,1706379,0
+SPG.US,D,20250918,000000,182.385,182.84,178.675,180.09,1898592,0
+SPG.US,D,20250919,000000,180.36,182.305,180.04,180.72,7083297,0
+SPG.US,D,20250922,000000,179.995,181.43,178.39,181.14,1401884,0
+SPG.US,D,20250923,000000,180.62,184.67,180.62,184.13,1386246,0
+SPG.US,D,20250924,000000,183.94,184.68,182.48,183.13,1531219,0
+SPG.US,D,20250925,000000,182.905,183.78,182.48,182.61,1303584,0
+SPG.US,D,20250926,000000,182.815,185.88,182.22,185.39,1368244,0
+SPG.US,D,20250929,000000,185.4,186.34,184.82,185.85,1282580,0
+SPG.US,D,20250930,000000,185.95,188.135,185.3,187.67,1812189,0
+SPG.US,D,20251001,000000,187.66,188.43,184.4,185.76,1836462,0
+SPG.US,D,20251002,000000,185.76,185.79,183.88,185.01,1494098,0
+SPG.US,D,20251003,000000,184.685,187.25,184.685,185.23,1146548,0
+SPG.US,D,20251006,000000,184.59,185.25,179.15,179.17,1568133,0
+SPG.US,D,20251007,000000,179.72,179.72,177.33,178.92,1601064,0
+SPG.US,D,20251008,000000,178.325,178.36,176.94,178.23,1318523,0
+SPG.US,D,20251009,000000,178.71,179.29,177.48,178.84,923277,0
+SPG.US,D,20251010,000000,179.77,180.25,175.29,175.3,1621135,0
+SPG.US,D,20251013,000000,176.075,177.68,175.55,176.5,1123978,0
+SPG.US,D,20251014,000000,176.31,176.54,174.65,175.83,1528624,0
+SPG.US,D,20251015,000000,176.85,179.17,176.625,178.36,1409376,0
+SPG.US,D,20251016,000000,178.53,179.345,176.07,176.74,1069194,0
+SPG.US,D,20251017,000000,176.595,178.74,176.3606,178.09,1045543,0
+SPG.US,D,20251020,000000,178.31,179.44,177.17,178.47,685347,0
+SPG.US,D,20251021,000000,178.07,180.67,178.07,178.72,1073328,0
+SPG.US,D,20251022,000000,179.5,181.06,178.815,179.98,919787,0
+SPG.US,D,20251023,000000,179.865,180.61,178,178.71,1168261,0
+SPG.US,D,20251024,000000,179.6,179.835,178.053,178.09,1229475,0
+SPG.US,D,20251027,000000,178.84,179.945,177.715,179.78,1005056,0
+SPG.US,D,20251028,000000,179.225,179.35,176.61,176.77,962414,0
+SPG.US,D,20251029,000000,176.575,176.575,172.39,173.64,2293666,0
+SPG.US,D,20251030,000000,174.245,175.66,173.12,173.35,1571846,0
+SPG.US,D,20251031,000000,174,176.455,172.19,175.76,1912293,0
+SPG.US,D,20251103,000000,174.4,177.7,173.8,176.67,1965725,0
+SPG.US,D,20251104,000000,178.055,185.015,178.055,182.59,2382082,0
+SPG.US,D,20251105,000000,182.81,184.13,181.35,181.4,1809954,0
+SPG.US,D,20251106,000000,181.5,182.56,179.79,180.74,1099612,0
+SPG.US,D,20251107,000000,181.46,183.69,180.7,183.6,1040753,0
+SPG.US,D,20251110,000000,184.47,184.82,182.3,182.94,1282326,0
+SPG.US,D,20251111,000000,184,185.68,183.86,185,1252042,0
+SPG.US,D,20251112,000000,184.5,185.37,183.77,183.81,1479986,0
+SPG.US,D,20251113,000000,183,185.14,182.78,183.61,1467815,0
+SPG.US,D,20251114,000000,183.8,184.0663,181.48,182.73,792116,0
+SPG.US,D,20251117,000000,183.11,183.63,179.86,180.99,1418192,0
+SPG.US,D,20251118,000000,180.625,182.16,179.78,181.93,945546,0
+SPG.US,D,20251119,000000,182.235,182.585,180.1,180.13,1132427,0
+SPG.US,D,20251120,000000,181.51,184.13,179.92,180.07,1184715,0
+SPG.US,D,20251121,000000,180.725,183.47,180.31,183.08,1331590,0
+SPG.US,D,20251124,000000,183.15,183.49,181.46,182.66,1425895,0
+SPG.US,D,20251125,000000,183.185,186.7,183.185,185.13,1368125,0
+SPG.US,D,20251126,000000,184.84,186.91,184.58,185.56,1180070,0
+SPG.US,D,20251128,000000,185.06,187.2,184.4151,186.32,506306,0
+SPG.US,D,20251201,000000,185.77,186.25,184.655,185.14,1073301,0
+SPG.US,D,20251202,000000,185.87,185.87,181.345,182.17,1242687,0
+SPG.US,D,20251203,000000,182.5,183.6268,182.27,182.3,1791663,0
+SPG.US,D,20251204,000000,182.25,183.915,182.17,183.32,1285805,0
+SPG.US,D,20251205,000000,182.51,183.7191,182.15,182.56,1642368,0
+SPG.US,D,20251208,000000,182.51,183.125,179.945,180.07,1840268,0
+SPG.US,D,20251209,000000,180.99,182.36,180.46,181.05,1522639,0
+SPG.US,D,20251210,000000,179.43,183.2,179.255,181.65,2038537,0
+SPG.US,D,20251211,000000,182.085,183,181.145,181.85,1451466,0
+SPG.US,D,20251212,000000,182.54,183.44,181.64,182.02,1239878,0
+SPG.US,D,20251215,000000,182.845,184.36,182.26,184.17,1498953,0
+SPG.US,D,20251216,000000,184.52,184.86,182.25,182.53,1583421,0
+SPG.US,D,20251217,000000,182.98,184.85,182.4,184.22,1442606,0
+SPG.US,D,20251218,000000,184.99,187.08,183.5525,185.07,1144308,0
+SPG.US,D,20251219,000000,184.89,185.52,183.95,184.93,4492208,0
+SPG.US,D,20251222,000000,184.13,186.97,183.6301,186.66,1160936,0
+SPG.US,D,20251223,000000,186.13,187.74,185.77,187.6,937941,0
+SPG.US,D,20251224,000000,188,189.05,187.89,188.29,437166,0
+SPG.US,D,20251226,000000,188.32,188.91,186.4,187.71,492020,0
+SPG.US,D,20251229,000000,188.63,188.71,187.09372,187.62,746524,0
+SPG.US,D,20251230,000000,187.89,187.95,186.24,186.83,768458,0
+SPG.US,D,20251231,000000,186.35,187,185.05,185.11,1096635,0
+SPG.US,D,20260102,000000,184.99,185.86,182.88,183.97,987617,0
+SPG.US,D,20260105,000000,183.2325,185.1951,183.06,183.11,1480597,0
+SPG.US,D,20260106,000000,182,186.965,182,186.3,1203964,0
+SPG.US,D,20260107,000000,186.5,187.7,183.91,183.95,1203823,0
+SPG.US,D,20260108,000000,184,187.44,183.36,184.98,1630851,0
+SPG.US,D,20260109,000000,184.97,186.025,184.13,184.69,1169326,0
+SPG.US,D,20260112,000000,184.21,185.12,183.11,184.83,1344264,0
+SPG.US,D,20260113,000000,184.855,185.92,182.77,184.38,1369004,0
+SPG.US,D,20260114,000000,183.535,186.08,182.26,185.72,1886141,0
+SPG.US,D,20260115,000000,186.525,186.95,181.35,182.31,2103977,0
+SPG.US,D,20260116,000000,181.65,185.105,180.17,184.92,1707622,0
+SPG.US,D,20260120,000000,185.56,185.86,183.3,184.32,3051388,0
+SPG.US,D,20260121,000000,185.74,186.46,184.555,185.17,2352375,0
+SPG.US,D,20260122,000000,184.99,187.93,183.87,185.1,1440437,0
+SPG.US,D,20260123,000000,184.98,185.76,183.6,184.73,833505,0
+SPG.US,D,20260126,000000,184.775,185.99,183.73,185.33,976941,0
+SPG.US,D,20260127,000000,185.5,185.77,183.16,184.56,1021815,0
+SPG.US,D,20260128,000000,184.99,185.745,183.36,183.76,1326378,0
+SPG.US,D,20260129,000000,184.945,189.8,183.7432,189.8,1687256,0
+SPG.US,D,20260130,000000,189.88,192.25,189.28,191.31,3019825,0
+SPG.US,D,20260202,000000,191.92,193.5,190.62,191.22,2151445,0
+SPG.US,D,20260203,000000,190.87,191.535,186.2,189.42,2276878,0
+SPG.US,D,20260204,000000,190.22,196.59,190.22,195.59,1989151,0
+SPG.US,D,20260205,000000,195.97,197.93,194.39,197.26,1877610,0
+SPG.US,D,20260206,000000,199.99,201.4,197.83,199.6,2322316,0
+SPG.US,D,20260209,000000,199.88,200,196.51,196.57,1384755,0
+SPG.US,D,20260210,000000,196.635,198.615,195.17,196.3,1693357,0
+SPG.US,D,20260211,000000,196.22,196.84,193.88,194.77,1354450,0
+SPG.US,D,20260212,000000,194.74,197.3377,191.4,191.43,2334534,0
+SPG.US,D,20260213,000000,193.04,198.09,191.1901,196.83,1873469,0
+SPG.US,D,20260217,000000,197.735,202.09,196.81,202.01,1761349,0
+SPG.US,D,20260218,000000,202.09,203,198.75,199.61,1687943,0
diff --git a/daily/us/nyse stocks/2/spin.us.txt b/daily/us/nyse stocks/2/spin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1404642fb49323211601f9bd38e271a935a06c7
--- /dev/null
+++ b/daily/us/nyse stocks/2/spin.us.txt	
@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPIN.US,D,20240906,000000,29.5225,29.5225,29.5225,29.5225,1,0
+SPIN.US,D,20240909,000000,29.84,29.84,29.8202,29.8202,115,0
+SPIN.US,D,20240910,000000,30.03,30.03,29.9709,29.9709,227,0
+SPIN.US,D,20240911,000000,29.6,30.2912,29.6,30.2912,166,0
+SPIN.US,D,20240912,000000,30.31,30.4627,30.31,30.4627,104,0
+SPIN.US,D,20240913,000000,30.62,30.62,30.5836,30.5836,5301,0
+SPIN.US,D,20240916,000000,30.5123,30.5123,30.5123,30.5123,51,0
+SPIN.US,D,20240917,000000,30.5485,30.5485,30.5485,30.5485,168,0
+SPIN.US,D,20240918,000000,30.57,30.65,30.5296,30.5296,330,0
+SPIN.US,D,20240919,000000,30.87,30.87,30.81,30.81,273,0
+SPIN.US,D,20240920,000000,30.7806,30.7806,30.7806,30.7806,52,0
+SPIN.US,D,20240923,000000,30.83,30.83,30.83,30.83,77,0
+SPIN.US,D,20240924,000000,30.8299,30.8507,30.8299,30.8507,474,0
+SPIN.US,D,20240925,000000,30.8561,30.8561,30.855,30.855,212,0
+SPIN.US,D,20240926,000000,30.8908,30.8908,30.8908,30.8908,87,0
+SPIN.US,D,20240927,000000,30.8799,30.8799,30.8799,30.8799,104,0
+SPIN.US,D,20240930,000000,30.77,30.9143,30.77,30.9143,118,0
+SPIN.US,D,20241001,000000,30.5749,30.5907,30.5749,30.5907,414,0
+SPIN.US,D,20241002,000000,30.5884,30.6689,30.5884,30.6689,206,0
+SPIN.US,D,20241003,000000,30.6218,30.6218,30.6218,30.6218,48,0
+SPIN.US,D,20241004,000000,30.7846,30.7846,30.7846,30.7846,7,0
+SPIN.US,D,20241007,000000,30.5848,30.5848,30.5848,30.5848,5,0
+SPIN.US,D,20241008,000000,30.8097,30.8097,30.8097,30.8097,2,0
+SPIN.US,D,20241009,000000,30.9099,30.9099,30.9099,30.9099,31,0
+SPIN.US,D,20241010,000000,30.93,30.93,30.91,30.91,330,0
+SPIN.US,D,20241011,000000,31.0505,31.0505,31.0505,31.0505,19,0
+SPIN.US,D,20241014,000000,31.05,31.2388,31.05,31.2388,184,0
+SPIN.US,D,20241015,000000,31.0502,31.0502,31.0502,31.0502,135,0
+SPIN.US,D,20241016,000000,31,31.1026,31,31.1026,423,0
+SPIN.US,D,20241017,000000,31.14,31.14,31.14,31.14,19,0
+SPIN.US,D,20241018,000000,31.2294,31.2294,31.2294,31.2294,7,0
+SPIN.US,D,20241021,000000,31.2588,31.2588,31.2588,31.2588,49,0
+SPIN.US,D,20241022,000000,31.3152,31.3152,31.3152,31.3152,7,0
+SPIN.US,D,20241023,000000,31.1088,31.1088,31.1088,31.1088,21,0
+SPIN.US,D,20241024,000000,31.1089,31.1089,31.1089,31.1089,3,0
+SPIN.US,D,20241025,000000,31.0797,31.0797,31.0797,31.0797,132,0
+SPIN.US,D,20241028,000000,31.1816,31.1816,31.1816,31.1816,352,0
+SPIN.US,D,20241029,000000,31.2332,31.2332,31.2332,31.2332,123,0
+SPIN.US,D,20241030,000000,31.3,31.3,31.1885,31.1885,235,0
+SPIN.US,D,20241031,000000,30.72,30.72,30.72,30.72,154,0
+SPIN.US,D,20241104,000000,30.63,30.63,30.508,30.508,2004,0
+SPIN.US,D,20241105,000000,30.81,30.85,30.7898,30.7898,1026,0
+SPIN.US,D,20241106,000000,31.4061,31.4061,31.4061,31.4061,49,0
+SPIN.US,D,20241107,000000,31.6,31.6,31.5754,31.5754,111,0
+SPIN.US,D,20241108,000000,31.6402,31.6402,31.6402,31.6402,35,0
+SPIN.US,D,20241111,000000,31.6607,31.6607,31.6401,31.6401,312,0
+SPIN.US,D,20241112,000000,31.75,31.77,31.6705,31.6948,2395,0
+SPIN.US,D,20241114,000000,31.81,31.81,31.6702,31.6702,1305,0
+SPIN.US,D,20241115,000000,31.26,31.2761,31.26,31.2761,180,0
+SPIN.US,D,20241120,000000,31.2917,31.44,31.2917,31.43,3700,0
+SPIN.US,D,20241121,000000,31.39,31.58,31.39,31.5089,1200,0
+SPIN.US,D,20241122,000000,31.57,31.58,31.5,31.5612,302,0
+SPIN.US,D,20241125,000000,31.6305,31.72,31.6305,31.6839,3139,0
+SPIN.US,D,20241126,000000,31.68,31.8048,31.68,31.8048,447,0
+SPIN.US,D,20241127,000000,31.799,31.799,31.765,31.765,103,0
+SPIN.US,D,20241129,000000,31.93,31.93,31.9165,31.9165,530,0
+SPIN.US,D,20241202,000000,31.86,31.8662,31.81,31.8662,1102,0
+SPIN.US,D,20241204,000000,32.06,32.07,32.045,32.045,490,0
+SPIN.US,D,20241205,000000,32.099,32.1,32.0059,32.0059,11135,0
+SPIN.US,D,20241219,000000,31.3,31.3,31.1,31.1,728,0
+SPIN.US,D,20241223,000000,31.521,31.6261,31.521,31.6261,1189,0
+SPIN.US,D,20241226,000000,31.895,31.97,31.841,31.97,465,0
+SPIN.US,D,20241227,000000,31.47,31.4934,31.47,31.4934,207,0
+SPIN.US,D,20241231,000000,31.09,31.12,31.0439,31.0439,249,0
+SPIN.US,D,20250107,000000,31.155,31.226,31.155,31.226,179,0
+SPIN.US,D,20250108,000000,31.1672,31.27,31.1221,31.2157,46017,0
+SPIN.US,D,20250110,000000,30.77,30.943,30.7422,30.8034,9079,0
+SPIN.US,D,20250113,000000,30.62,30.86,30.61,30.86,230782,0
+SPIN.US,D,20250115,000000,31.2599,31.33,31.11,31.2817,1515,0
+SPIN.US,D,20250116,000000,31.33,31.33,31.22,31.22,27666,0
+SPIN.US,D,20250117,000000,31.4588,31.51,31.4411,31.4411,3484,0
+SPIN.US,D,20250123,000000,31.7318,31.8061,31.7318,31.8061,510,0
+SPIN.US,D,20250130,000000,31.62,31.7532,31.62,31.7532,5550,0
+SPIN.US,D,20250203,000000,31.3694,31.44,31.3694,31.4021,513,0
+SPIN.US,D,20250206,000000,31.6,31.62,31.58,31.6131,4481,0
+SPIN.US,D,20250210,000000,31.521,31.61,31.521,31.5593,3612,0
+SPIN.US,D,20250211,000000,31.54,31.67,31.54,31.6191,13842,0
+SPIN.US,D,20250212,000000,31.55,31.55,31.5098,31.5098,720,0
+SPIN.US,D,20250218,000000,31.685,31.73,31.685,31.7139,3633,0
+SPIN.US,D,20250219,000000,31.79,31.8016,31.79,31.8016,2419,0
+SPIN.US,D,20250220,000000,31.6774,31.7428,31.6483,31.7428,475,0
+SPIN.US,D,20250221,000000,31.3,31.3,31.2629,31.2629,366,0
+SPIN.US,D,20250225,000000,30.8199,30.92,30.8199,30.9153,670,0
+SPIN.US,D,20250227,000000,31,31,30.4725,30.4725,1154,0
+SPIN.US,D,20250228,000000,30.4,30.9116,30.4,30.9116,2456,0
+SPIN.US,D,20250303,000000,30.304,30.304,30.1877,30.1877,429,0
+SPIN.US,D,20250304,000000,30.06,30.06,29.82,29.9488,17390,0
+SPIN.US,D,20250305,000000,30.24,30.24,30.24,30.24,912,0
+SPIN.US,D,20250306,000000,30.001,30.001,29.78,29.7889,2406,0
+SPIN.US,D,20250307,000000,29.53,30.0199,29.53,30.0125,4292,0
+SPIN.US,D,20250311,000000,29.2099,29.2099,29.02,29.099,43800,0
+SPIN.US,D,20250312,000000,29.23,29.24,29.14,29.18,1986,0
+SPIN.US,D,20250313,000000,28.935,28.935,28.8,28.8,1468,0
+SPIN.US,D,20250314,000000,29.39,29.39,29.39,29.39,870,0
+SPIN.US,D,20250317,000000,29.69,29.699,29.6017,29.6017,709,0
+SPIN.US,D,20250319,000000,29.44,29.5805,29.32,29.5805,1322,0
+SPIN.US,D,20250320,000000,29.599,29.599,29.5833,29.5833,521,0
+SPIN.US,D,20250321,000000,29.535,29.6292,29.535,29.6292,2321,0
+SPIN.US,D,20250324,000000,29.96,30.03,29.96,30.03,783,0
+SPIN.US,D,20250325,000000,30.12,30.12,30.05,30.08,1668,0
+SPIN.US,D,20250326,000000,29.72,29.76,29.72,29.7341,2186,0
+SPIN.US,D,20250327,000000,29.64,29.6853,29.64,29.6853,10201,0
+SPIN.US,D,20250328,000000,29.41,29.41,29.2066,29.2066,1749,0
+SPIN.US,D,20250331,000000,28.91,29.333,28.88,29.333,3571,0
+SPIN.US,D,20250401,000000,28.91,28.9732,28.91,28.9732,547,0
+SPIN.US,D,20250402,000000,28.86,29.152,28.851,29.152,1427,0
+SPIN.US,D,20250403,000000,28.47,28.5,28.0639,28.0639,5509,0
+SPIN.US,D,20250404,000000,26.931,26.931,26.4471,26.4471,341,0
+SPIN.US,D,20250407,000000,26.69,26.69,25.47,26.3766,1541,0
+SPIN.US,D,20250408,000000,27.25,27.25,25.9,25.98,4321,0
+SPIN.US,D,20250409,000000,25.95,28.3594,25.95,28.3594,41017,0
+SPIN.US,D,20250410,000000,27.66,27.66,26.8,27.47,6535,0
+SPIN.US,D,20250411,000000,27.44,27.8995,27.27,27.8995,2047,0
+SPIN.US,D,20250415,000000,28.25,28.25,28.08,28.1281,5565,0
+SPIN.US,D,20250416,000000,27.72,27.82,27.34,27.573,7667,0
+SPIN.US,D,20250417,000000,27.71,27.71,27.59,27.59,1304,0
+SPIN.US,D,20250421,000000,27.34,27.34,27.0382,27.0382,123,0
+SPIN.US,D,20250422,000000,27.48,27.6183,27.48,27.6183,166,0
+SPIN.US,D,20250423,000000,28.36,28.39,28.0177,28.0177,5626,0
+SPIN.US,D,20250424,000000,28.37,28.4365,28.37,28.4365,242,0
+SPIN.US,D,20250425,000000,28.54,28.54,28.54,28.54,2324,0
+SPIN.US,D,20250428,000000,28.47,28.6029,28.47,28.6029,378,0
+SPIN.US,D,20250430,000000,28.44,28.786,28.4,28.786,5855,0
+SPIN.US,D,20250501,000000,28.25,28.25,28.1966,28.1966,5877,0
+SPIN.US,D,20250502,000000,28.28,28.28,28.28,28.28,2854,0
+SPIN.US,D,20250505,000000,28.29,28.3405,28.29,28.3405,3758,0
+SPIN.US,D,20250506,000000,28.27,28.35,28.27,28.2992,4086,0
+SPIN.US,D,20250507,000000,28.27,28.41,28.27,28.3388,589,0
+SPIN.US,D,20250508,000000,28.37,28.5298,28.37,28.4351,2810,0
+SPIN.US,D,20250509,000000,28.43,28.5,28.43,28.4707,2037,0
+SPIN.US,D,20250512,000000,28.67,28.7295,28.66,28.7295,8195,0
+SPIN.US,D,20250516,000000,28.8599,28.93,28.8158,28.8198,4319,0
+SPIN.US,D,20250519,000000,28.85,28.85,28.79,28.8,1672,0
+SPIN.US,D,20250520,000000,28.79,28.82,28.78,28.8,16533,0
+SPIN.US,D,20250521,000000,28.8899,28.9099,28.72,28.72,1896,0
+SPIN.US,D,20250522,000000,28.72,28.805,28.71,28.7752,15017,0
+SPIN.US,D,20250523,000000,28.645,28.67,28.645,28.6625,2668,0
+SPIN.US,D,20250527,000000,28.9,28.98,28.9,28.91,4150,0
+SPIN.US,D,20250528,000000,28.97,28.97,28.9,28.9025,1308,0
+SPIN.US,D,20250529,000000,28.93,28.96,28.84,28.91,5878,0
+SPIN.US,D,20250530,000000,28.9217,28.9724,28.77,28.9724,1861,0
+SPIN.US,D,20250602,000000,28.5334,28.6,28.49,28.6,932,0
+SPIN.US,D,20250603,000000,28.6799,28.7,28.62,28.6844,1836,0
+SPIN.US,D,20250604,000000,28.75,28.76,28.75,28.7505,1083,0
+SPIN.US,D,20250605,000000,28.84,28.91,28.72,28.7695,4913,0
+SPIN.US,D,20250606,000000,29,29.01,28.89,28.9447,2024,0
+SPIN.US,D,20250609,000000,29.03,29.04,28.951,28.9842,6769,0
+SPIN.US,D,20250610,000000,29.01,29.074,29.01,29.074,2127,0
+SPIN.US,D,20250611,000000,29.051,29.1699,29.051,29.0569,3581,0
+SPIN.US,D,20250612,000000,29.139,29.153,29.09,29.153,2618,0
+SPIN.US,D,20250613,000000,29.13,29.13,28.9318,28.9318,4997,0
+SPIN.US,D,20250616,000000,29.1499,29.1499,29.123,29.123,689,0
+SPIN.US,D,20250617,000000,29.13,29.13,29.02,29.09,6087,0
+SPIN.US,D,20250618,000000,29.08,29.1399,28.96,28.96,10770,0
+SPIN.US,D,20250620,000000,29.1699,29.1699,28.9408,28.9408,1284,0
+SPIN.US,D,20250623,000000,29.12,29.1439,29.12,29.1439,458,0
+SPIN.US,D,20250624,000000,29.2814,29.4002,29.2814,29.4002,1072,0
+SPIN.US,D,20250625,000000,29.41,29.4526,29.41,29.4526,529,0
+SPIN.US,D,20250626,000000,29.535,29.565,29.535,29.5649,785,0
+SPIN.US,D,20250627,000000,29.679,29.682,29.679,29.682,446,0
+SPIN.US,D,20250630,000000,29.7514,29.84,29.66,29.7399,4893,0
+SPIN.US,D,20250701,000000,29.53,29.53,29.4922,29.4922,8945,0
+SPIN.US,D,20250702,000000,29.56,29.58,29.53,29.58,434,0
+SPIN.US,D,20250703,000000,29.6699,29.67,29.601,29.65,1868,0
+SPIN.US,D,20250707,000000,29.64,29.65,29.64,29.65,480,0
+SPIN.US,D,20250708,000000,29.64,29.64,29.6163,29.6163,320,0
+SPIN.US,D,20250709,000000,29.699,29.699,29.62,29.66,2388,0
+SPIN.US,D,20250710,000000,29.68,29.79,29.68,29.69,4004,0
+SPIN.US,D,20250711,000000,29.7585,29.7585,29.7572,29.7572,278,0
+SPIN.US,D,20250714,000000,29.7,29.7808,29.7,29.72,4729,0
+SPIN.US,D,20250715,000000,29.87,29.87,29.72,29.72,14273,0
+SPIN.US,D,20250716,000000,29.701,29.84,29.66,29.76,6792,0
+SPIN.US,D,20250722,000000,30.02,30.09,29.96,30.08,3161,0
+SPIN.US,D,20250723,000000,30.1,30.202,30.1,30.202,30442,0
+SPIN.US,D,20250724,000000,30.33,30.33,30.33,30.33,575,0
+SPIN.US,D,20250725,000000,30.4,30.4999,30.4,30.4442,1778,0
+SPIN.US,D,20250729,000000,30.48,30.539,30.47,30.52,1889,0
+SPIN.US,D,20250730,000000,30.59,30.59,30.46,30.4635,1336,0
+SPIN.US,D,20250731,000000,30.67,31.6,30.44,30.4531,31869,0
+SPIN.US,D,20250801,000000,29.91,29.969,29.83,29.969,2000,0
+SPIN.US,D,20250804,000000,30,30.4289,30,30.4289,4236,0
+SPIN.US,D,20250805,000000,30.26,30.42,30.14,30.21,2353,0
+SPIN.US,D,20250806,000000,30.285,30.3002,30.13,30.3002,646,0
+SPIN.US,D,20250808,000000,30.4699,30.498,30.4201,30.498,1711,0
+SPIN.US,D,20250811,000000,30.49,30.5699,30.4343,30.4343,5922,0
+SPIN.US,D,20250812,000000,30.6815,30.7706,30.6815,30.7706,195,0
+SPIN.US,D,20250814,000000,30.825,30.85,30.71,30.85,1037,0
+SPIN.US,D,20250815,000000,30.88,30.88,30.8201,30.8201,275,0
+SPIN.US,D,20250818,000000,30.7701,30.8097,30.72,30.8097,848,0
+SPIN.US,D,20250819,000000,30.87,30.87,30.6383,30.6383,1270,0
+SPIN.US,D,20250820,000000,30.47,30.6,30.47,30.5715,385753,0
+SPIN.US,D,20250821,000000,30.45,30.46,30.4233,30.4233,538,0
+SPIN.US,D,20250822,000000,30.85,30.8934,30.84,30.8934,1611,0
+SPIN.US,D,20250825,000000,30.811,30.95,30.76,30.76,21764,0
+SPIN.US,D,20250826,000000,30.785,30.94,30.785,30.94,1330,0
+SPIN.US,D,20250827,000000,30.9101,30.9536,30.9101,30.9536,622,0
+SPIN.US,D,20250828,000000,30.989,31.04,30.989,31,7651,0
+SPIN.US,D,20250829,000000,30.945,30.945,30.8326,30.8326,396,0
+SPIN.US,D,20250902,000000,30.4101,30.5572,30.4101,30.5572,459,0
+SPIN.US,D,20250903,000000,30.71,30.76,30.55,30.6992,959,0
+SPIN.US,D,20250904,000000,30.761,30.9112,30.761,30.9112,905,0
+SPIN.US,D,20250905,000000,30.85,30.85,30.7,30.73,1124,0
+SPIN.US,D,20250908,000000,30.8,30.92,30.8,30.9,3265,0
+SPIN.US,D,20250909,000000,30.85,30.95,30.831,30.95,1447,0
+SPIN.US,D,20250910,000000,31.18,31.3,31.04,31.04,12023,0
+SPIN.US,D,20250911,000000,31.1889,31.25,31.141,31.215,7801,0
+SPIN.US,D,20250912,000000,31.25,31.25,31.22,31.22,1121,0
+SPIN.US,D,20250915,000000,31.2001,31.33,31.2001,31.33,7781,0
+SPIN.US,D,20250917,000000,31.08,31.18,31.08,31.1636,373,0
+SPIN.US,D,20250918,000000,31.34,31.3544,31.325,31.325,1661,0
+SPIN.US,D,20250919,000000,31.36,31.4657,31.36,31.4657,224,0
+SPIN.US,D,20250922,000000,31.48,31.5899,31.48,31.5899,1528,0
+SPIN.US,D,20250923,000000,31.48,31.499,31.3893,31.3893,6469,0
+SPIN.US,D,20250924,000000,31.4,31.4,31.23,31.3125,6063,0
+SPIN.US,D,20250925,000000,31.17,31.289,31.16,31.2316,7364,0
+SPIN.US,D,20250926,000000,31.34,31.3926,31.34,31.3926,599,0
+SPIN.US,D,20250929,000000,31.441,31.47,31.391,31.41,9153,0
+SPIN.US,D,20250930,000000,31.4,31.59,31.4,31.5799,2296,0
+SPIN.US,D,20251001,000000,31.41,31.5798,31.41,31.5798,284,0
+SPIN.US,D,20251002,000000,31.53,31.71,31.51,31.6226,668,0
+SPIN.US,D,20251003,000000,31.6107,31.7,31.61,31.6755,19081,0
+SPIN.US,D,20251006,000000,31.81,31.8399,31.8,31.8395,2769,0
+SPIN.US,D,20251007,000000,31.84,31.841,31.69,31.7194,15765,0
+SPIN.US,D,20251008,000000,31.9348,31.9348,31.9323,31.9323,1063,0
+SPIN.US,D,20251009,000000,31.87,31.95,31.87,31.8841,17053,0
+SPIN.US,D,20251010,000000,32.05,32.05,31.16,31.16,4221,0
+SPIN.US,D,20251013,000000,31.432,31.61,31.36,31.5641,2414,0
+SPIN.US,D,20251014,000000,31.13,31.63,31.13,31.4592,10994,0
+SPIN.US,D,20251015,000000,31.74,31.79,31.42,31.579,3822,0
+SPIN.US,D,20251016,000000,31.74,31.74,31.4,31.49,10317,0
+SPIN.US,D,20251017,000000,31.41,31.63,31.34,31.63,1188,0
+SPIN.US,D,20251020,000000,31.7799,31.909,31.7799,31.9052,4877,0
+SPIN.US,D,20251021,000000,32,32.02,31.92,31.9686,3323,0
+SPIN.US,D,20251022,000000,31.83,31.9,31.67,31.85,650500,0
+SPIN.US,D,20251023,000000,31.92,32.2734,31.85,31.9675,532546,0
+SPIN.US,D,20251024,000000,32.22,32.26,32.2,32.2212,10803,0
+SPIN.US,D,20251027,000000,32.51,32.51,32.47,32.5007,2325,0
+SPIN.US,D,20251028,000000,32.51,32.51,32.432,32.503,9310,0
+SPIN.US,D,20251029,000000,32.575,32.575,32.4,32.4842,8160,0
+SPIN.US,D,20251030,000000,32.44,32.53,32.3501,32.3611,17914,0
+SPIN.US,D,20251031,000000,32.55,32.55,32.44,32.4805,2066,0
+SPIN.US,D,20251103,000000,32.41,32.535,32.2801,32.425,38532,0
+SPIN.US,D,20251104,000000,32.26,32.3298,31.01,32.1384,58338,0
+SPIN.US,D,20251105,000000,32.2,32.38,31.9201,32.12,91806,0
+SPIN.US,D,20251106,000000,32.13,32.13,31.71,31.8,42494,0
+SPIN.US,D,20251107,000000,31.83,31.85,31.5005,31.83,8807,0
+SPIN.US,D,20251110,000000,32.22,32.41,32.12,32.41,7993,0
+SPIN.US,D,20251111,000000,32.33,32.4484,32.25,32.4484,4191,0
+SPIN.US,D,20251112,000000,32.4,32.51,32.4,32.4875,4103,0
+SPIN.US,D,20251113,000000,32.33,32.37,31.99,32.0294,3712,0
+SPIN.US,D,20251114,000000,31.8478,32.21,31.8478,32.0326,11646,0
+SPIN.US,D,20251117,000000,32.0256,32.0256,31.7656,31.7656,1389,0
+SPIN.US,D,20251118,000000,31.3897,31.6544,31.3613,31.5241,1584,0
+SPIN.US,D,20251119,000000,31.69,31.69,31.41,31.6026,64405,0
+SPIN.US,D,20251120,000000,32.04,32.1697,31.02,31.07,191327,0
+SPIN.US,D,20251121,000000,31.25,31.59,31.23,31.412,32211,0
+SPIN.US,D,20251124,000000,31.62,31.8653,31.6,31.8653,52322,0
+SPIN.US,D,20251125,000000,31.7,32.1684,31.7,32.1684,5711,0
+SPIN.US,D,20251126,000000,32.29,32.42,32.29,32.37,6124,0
+SPIN.US,D,20251128,000000,32.4032,32.51,32.37,32.51,3376,0
+SPIN.US,D,20251201,000000,32.51,32.51,32.16,32.185,7648,0
+SPIN.US,D,20251202,000000,32.24,32.26,32.19,32.2497,14056,0
+SPIN.US,D,20251203,000000,32.18,32.3652,32.18,32.3232,3875,0
+SPIN.US,D,20251204,000000,32.31,32.33,32.24,32.3298,1879,0
+SPIN.US,D,20251205,000000,32.4,32.4763,32.39,32.4189,1227,0
+SPIN.US,D,20251208,000000,32.4555,32.4555,32.28,32.3209,15104,0
+SPIN.US,D,20251209,000000,32.34,32.36,32.27,32.2852,7823,0
+SPIN.US,D,20251210,000000,32.22,32.46,32.22,32.37,7097,0
+SPIN.US,D,20251211,000000,32.28,32.5001,32.22,32.5001,2824,0
+SPIN.US,D,20251212,000000,32.47,32.59,32.19,32.2315,16827,0
+SPIN.US,D,20251215,000000,32.22,32.23,32.03,32.08,13055,0
+SPIN.US,D,20251216,000000,32.06,32.13,31.89,32.125,10931,0
+SPIN.US,D,20251217,000000,32.06,32.06,31.7,31.7,2748,0
+SPIN.US,D,20251218,000000,31.99,32.07,31.88,31.9566,2246,0
+SPIN.US,D,20251219,000000,32.06,32.2516,32.06,32.18,4297,0
+SPIN.US,D,20251222,000000,32.31,32.4543,32.31,32.4543,1715,0
+SPIN.US,D,20251223,000000,32.48,32.64,32.46,32.6399,2546,0
+SPIN.US,D,20251224,000000,32.6,32.76,32.6,32.73,2048,0
+SPIN.US,D,20251226,000000,32.79,32.79,32.7,32.7469,5245,0
+SPIN.US,D,20251229,000000,32.6466,32.65,32.53,32.5965,2802,0
+SPIN.US,D,20251230,000000,32.58,32.6444,32.58,32.6084,402,0
+SPIN.US,D,20251231,000000,32.5,32.516,32.4066,32.4066,1091,0
+SPIN.US,D,20260102,000000,32.55,32.571,32.28,32.3786,41017,0
+SPIN.US,D,20260105,000000,32.585,32.642,32.56,32.6263,1498,0
+SPIN.US,D,20260106,000000,32.73,32.85,32.65,32.8187,9555,0
+SPIN.US,D,20260107,000000,32.8497,32.88,32.69,32.69,4462,0
+SPIN.US,D,20260108,000000,32.68,32.71,32.68,32.7,1244,0
+SPIN.US,D,20260109,000000,32.78,32.989,32.705,32.918,8135,0
+SPIN.US,D,20260112,000000,32.97,32.99,32.97,32.99,691,0
+SPIN.US,D,20260113,000000,32.909,32.97,32.8899,32.96,6284,0
+SPIN.US,D,20260114,000000,32.655,32.77,32.6399,32.69,1776,0
+SPIN.US,D,20260115,000000,32.91,32.99,32.795,32.85,6783,0
+SPIN.US,D,20260116,000000,32.9299,32.93,32.785,32.9,7634,0
+SPIN.US,D,20260120,000000,32.4,32.5099,32.1474,32.1474,8268,0
+SPIN.US,D,20260121,000000,32.49,32.57,32.1801,32.57,44335,0
+SPIN.US,D,20260122,000000,32.61,32.7751,32.6001,32.68,2869,0
+SPIN.US,D,20260123,000000,32.7,32.855,32.7,32.73,9799,0
+SPIN.US,D,20260126,000000,32.94,33.0699,32.9,33.04,2936,0
+SPIN.US,D,20260127,000000,33.1505,33.199,33.13,33.1507,2572,0
+SPIN.US,D,20260128,000000,33.09,33.0901,33.04,33.08,1482,0
+SPIN.US,D,20260129,000000,32.955,33.08,32.68,33.08,5869,0
+SPIN.US,D,20260130,000000,32.98,32.98,32.82,32.82,1251,0
+SPIN.US,D,20260202,000000,32.91,32.94,32.821,32.83,2822,0
+SPIN.US,D,20260203,000000,32.67,32.99,32.42,32.51,11914,0
+SPIN.US,D,20260204,000000,32.39,32.39,32.0974,32.2638,5113,0
+SPIN.US,D,20260205,000000,32,32.03,31.81,31.88,3781,0
+SPIN.US,D,20260206,000000,32,32.29,32,32.29,1888,0
+SPIN.US,D,20260209,000000,32.52,32.52,32.47,32.47,10439,0
+SPIN.US,D,20260210,000000,32.49,32.49,32.35,32.35,1259,0
+SPIN.US,D,20260211,000000,32.41,32.41,32.27,32.2793,3057,0
+SPIN.US,D,20260212,000000,32.45,32.45,31.8502,31.8502,10442,0
+SPIN.US,D,20260213,000000,31.73,31.996,31.73,31.8399,7735,0
+SPIN.US,D,20260217,000000,31.85,31.935,31.6,31.81,3176,0
+SPIN.US,D,20260218,000000,32.0199,32.22,32.0199,32.02,4141,0
diff --git a/daily/us/nyse stocks/2/spru.us.txt b/daily/us/nyse stocks/2/spru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cae020d105827f081806ce3f352fb482c99b419c
--- /dev/null
+++ b/daily/us/nyse stocks/2/spru.us.txt	
@@ -0,0 +1,1548 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPRU.US,D,20190904,000000,78.56,78.56,78.4,78.56,1387.5,0
+SPRU.US,D,20190905,000000,79.6,79.6,78.8,78.8,211.5,0
+SPRU.US,D,20190911,000000,79.04,79.04,78.96,78.96,9400.25,0
+SPRU.US,D,20190920,000000,78.96,79.04,78.88,79.04,3787.5,0
+SPRU.US,D,20191001,000000,78.516,78.88,78.516,78.88,625.125,0
+SPRU.US,D,20191007,000000,78.88,78.88,78.88,78.88,25.125,0
+SPRU.US,D,20191010,000000,78.4,78.88,78.4,78.88,50149.875,0
+SPRU.US,D,20191011,000000,78.56,78.56,78.56,78.56,1875.25,0
+SPRU.US,D,20191015,000000,78.56,78.64,78.56,78.64,47383.5,0
+SPRU.US,D,20191018,000000,78.7048,78.7048,78.7048,78.7048,31.625,0
+SPRU.US,D,20191021,000000,78.64,78.64,78.64,78.64,43.875,0
+SPRU.US,D,20191022,000000,77.84,78.8,77.76,78.8,6293.625,0
+SPRU.US,D,20191024,000000,77.76,78.96,77.76,78.96,2537.5,0
+SPRU.US,D,20191030,000000,78.8,79.44,78.8,79.44,62512.25,0
+SPRU.US,D,20191106,000000,78.8,78.8,78.8,78.8,1000.625,0
+SPRU.US,D,20191107,000000,78.56,78.64,78.56,78.64,37513,0
+SPRU.US,D,20191108,000000,78.72,79.2,78.56,78.8,51362.5,0
+SPRU.US,D,20191111,000000,79.12,79.2,78.64,79.12,36225,0
+SPRU.US,D,20191113,000000,78.8,79.2,78.72,79.12,40574.875,0
+SPRU.US,D,20191114,000000,78.96,79.12,78.72,79.04,1003.75,0
+SPRU.US,D,20191118,000000,78.72,79.2,78.72,79.2,91.125,0
+SPRU.US,D,20191202,000000,79.04,79.2,79.04,79.2,3275,0
+SPRU.US,D,20191209,000000,80.24,80.24,79.2,79.2,87.5,0
+SPRU.US,D,20191210,000000,79.12,79.12,78.8,78.8,637.5,0
+SPRU.US,D,20191211,000000,78.96,79.12,78.96,79.12,31325,0
+SPRU.US,D,20191212,000000,78.96,78.96,78.96,78.96,262.5,0
+SPRU.US,D,20191213,000000,79.12,79.2,78.96,78.96,6112.25,0
+SPRU.US,D,20191218,000000,79.2,79.2,79.2,79.2,129.5,0
+SPRU.US,D,20191219,000000,79.1288,79.1288,79.12,79.12,12564.5,0
+SPRU.US,D,20191223,000000,78.8,78.8,78.8,78.8,75.125,0
+SPRU.US,D,20191230,000000,78.96,78.96,78.96,78.96,16.5,0
+SPRU.US,D,20191231,000000,80.4,80.4,79.52,79.52,43.625,0
+SPRU.US,D,20200103,000000,80.64,80.64,80.64,80.64,18.25,0
+SPRU.US,D,20200106,000000,79.44,80.4,79.44,80.4,12676.375,0
+SPRU.US,D,20200108,000000,80,80.24,79.52,80.24,25060.75,0
+SPRU.US,D,20200110,000000,80,80,80,80,25000,0
+SPRU.US,D,20200113,000000,80.24,80.24,79.84,80,12830.75,0
+SPRU.US,D,20200114,000000,80,80.24,80,80,71684.875,0
+SPRU.US,D,20200115,000000,80,80,80,80,3976.75,0
+SPRU.US,D,20200116,000000,80.08,80.08,80.08,80.08,3468.25,0
+SPRU.US,D,20200121,000000,80.4,80.4,80,80,12714.5,0
+SPRU.US,D,20200122,000000,80,80,80,80,22.75,0
+SPRU.US,D,20200123,000000,80,80,80,80,2500.5,0
+SPRU.US,D,20200124,000000,80.08,80.08,80.08,80.08,8905.125,0
+SPRU.US,D,20200127,000000,80.2144,80.2144,80,80,3162.5,0
+SPRU.US,D,20200128,000000,80,80.08,80,80.08,100,0
+SPRU.US,D,20200129,000000,80.16,80.4,80.16,80.4,3425,0
+SPRU.US,D,20200131,000000,80.4,80.4,80.24,80.24,44025,0
+SPRU.US,D,20200203,000000,80.32,80.4,80.32,80.32,1123.625,0
+SPRU.US,D,20200204,000000,80.4,80.4,80.24,80.4,8320.625,0
+SPRU.US,D,20200206,000000,80.48,80.48,80.48,80.48,4591.375,0
+SPRU.US,D,20200207,000000,80.48,80.48,80.48,80.48,3312.625,0
+SPRU.US,D,20200212,000000,80.64,80.64,80.6376,80.6376,1022,0
+SPRU.US,D,20200218,000000,80.4,80.64,80.24,80.64,2321.625,0
+SPRU.US,D,20200219,000000,80.4,80.4,80.4,80.4,1250,0
+SPRU.US,D,20200220,000000,80.4,80.4,80.4,80.4,170.125,0
+SPRU.US,D,20200221,000000,80.64,80.64,80.64,80.64,186.5,0
+SPRU.US,D,20200224,000000,80.4,80.4,80.4,80.4,12500,0
+SPRU.US,D,20200225,000000,80.4,80.48,80.4,80.48,34550,0
+SPRU.US,D,20200226,000000,80.64,80.64,80.4,80.4,14025,0
+SPRU.US,D,20200228,000000,80.4,80.4,80,80.08,8250.75,0
+SPRU.US,D,20200302,000000,80,80.096,80,80.096,6252.125,0
+SPRU.US,D,20200304,000000,80.24,80.24,80.24,80.24,33.375,0
+SPRU.US,D,20200306,000000,80.24,80.24,80.24,80.24,45880.75,0
+SPRU.US,D,20200309,000000,78.8,79.6,78.8,79.2,157.125,0
+SPRU.US,D,20200311,000000,79.2,79.2,79.2,79.2,24183.375,0
+SPRU.US,D,20200312,000000,78.8,78.8,78.8,78.8,1254,0
+SPRU.US,D,20200316,000000,79.04,79.04,76.8,76.8,362630.5,0
+SPRU.US,D,20200317,000000,77.4,77.6,77.2,77.6,49920.75,0
+SPRU.US,D,20200318,000000,77.2,77.56,76,76.88,26663.625,0
+SPRU.US,D,20200319,000000,77.6,77.6,76.88,77.2,9366.375,0
+SPRU.US,D,20200320,000000,77.2008,78,77.2,78,19723.5,0
+SPRU.US,D,20200323,000000,78.4,78.4,77.6,77.68,3001.25,0
+SPRU.US,D,20200324,000000,78.2,78.4,78,78.16,14166.625,0
+SPRU.US,D,20200325,000000,78.0216,78.2,77.96,78.2,58.375,0
+SPRU.US,D,20200326,000000,77.9392,78.4,77.416,78.4,15270.5,0
+SPRU.US,D,20200327,000000,79.2,79.2,79.2,79.2,133,0
+SPRU.US,D,20200330,000000,78.16,79.64,78.16,79.1992,6741.75,0
+SPRU.US,D,20200331,000000,79.2,79.28,78.92,79.28,197342.125,0
+SPRU.US,D,20200401,000000,79.28,79.6,79.2,79.2,12572.875,0
+SPRU.US,D,20200402,000000,79.2,79.6,79.2,79.6,45566.625,0
+SPRU.US,D,20200403,000000,79.6,79.6,79.6,79.6,634.125,0
+SPRU.US,D,20200406,000000,79.6,79.6,79.2,79.36,30299,0
+SPRU.US,D,20200407,000000,78.72,79.6,78.64,79.6,195.875,0
+SPRU.US,D,20200408,000000,79.6,79.6,79.52,79.6,13495.125,0
+SPRU.US,D,20200409,000000,79.76,79.76,79.76,79.76,142.125,0
+SPRU.US,D,20200413,000000,79.84,79.84,79.44,79.44,282.25,0
+SPRU.US,D,20200414,000000,78,79.68,78,79.44,702,0
+SPRU.US,D,20200415,000000,79.44,79.68,79.44,79.44,166.375,0
+SPRU.US,D,20200416,000000,79.52,79.84,79.2,79.6,80040.5,0
+SPRU.US,D,20200417,000000,79.6,79.84,79.56,79.84,5121.5,0
+SPRU.US,D,20200420,000000,79.68,79.84,79.28,79.84,87938.125,0
+SPRU.US,D,20200421,000000,79.84,79.84,79.36,79.52,22162.625,0
+SPRU.US,D,20200422,000000,79.44,79.44,79.44,79.44,2937.625,0
+SPRU.US,D,20200423,000000,79.6,79.6,79.6,79.6,25025,0
+SPRU.US,D,20200424,000000,79.84,79.84,79.6,79.68,19112.875,0
+SPRU.US,D,20200427,000000,79.68,79.68,79.68,79.68,12076,0
+SPRU.US,D,20200428,000000,79.52,79.52,79.52,79.52,62.5,0
+SPRU.US,D,20200429,000000,79.52,79.84,79.52,79.84,171.125,0
+SPRU.US,D,20200430,000000,79.68,79.84,79.52,79.52,175.25,0
+SPRU.US,D,20200501,000000,79.52,79.84,79.52,79.52,6559.625,0
+SPRU.US,D,20200505,000000,79.72,79.72,79.6,79.6,12897.125,0
+SPRU.US,D,20200506,000000,79.6,79.6,79.6,79.6,27504,0
+SPRU.US,D,20200512,000000,79.696,79.84,79.6,79.84,627.875,0
+SPRU.US,D,20200513,000000,79.84,79.84,79.84,79.84,119,0
+SPRU.US,D,20200514,000000,79.6,79.6,79.6,79.6,30.875,0
+SPRU.US,D,20200521,000000,79.6,79.6,79.2,79.2,13084.875,0
+SPRU.US,D,20200522,000000,79.6,79.84,79.6,79.72,375.125,0
+SPRU.US,D,20200526,000000,79.6,79.72,79.6,79.72,6297.875,0
+SPRU.US,D,20200527,000000,79.6,79.6,79.6,79.6,26.375,0
+SPRU.US,D,20200528,000000,79.84,79.84,79.6,79.6,6439,0
+SPRU.US,D,20200529,000000,79.6,79.92,79.44,79.48,11431.5,0
+SPRU.US,D,20200601,000000,79.6,80,79.6,79.76,29939.5,0
+SPRU.US,D,20200602,000000,79.76,80,79.76,80,341.625,0
+SPRU.US,D,20200604,000000,79.6,79.6,79.6,79.6,121.125,0
+SPRU.US,D,20200605,000000,80,80,79.6,79.6,88281.375,0
+SPRU.US,D,20200608,000000,79.9992,80,79.76,80,6302.625,0
+SPRU.US,D,20200609,000000,80.08,80.08,79.92,80,26333.375,0
+SPRU.US,D,20200610,000000,80.16,80.16,79.92,80,962.125,0
+SPRU.US,D,20200611,000000,79.68,80.08,79.68,80.08,23965.375,0
+SPRU.US,D,20200612,000000,79.76,80.08,79.76,80,1956.25,0
+SPRU.US,D,20200615,000000,80,80.08,80,80,1365.75,0
+SPRU.US,D,20200616,000000,79.9992,80.16,79.92,80.16,5210.125,0
+SPRU.US,D,20200617,000000,80.08,80.08,79.84,80.08,6294,0
+SPRU.US,D,20200618,000000,80.16,80.16,80,80.08,17235.625,0
+SPRU.US,D,20200619,000000,80.56,80.96,80.48,80.76,22470.75,0
+SPRU.US,D,20200622,000000,80.48,81.6,80.48,81.2,5755.125,0
+SPRU.US,D,20200623,000000,81.2,81.44,81.12,81.2,567.375,0
+SPRU.US,D,20200624,000000,81.28,81.44,81.1208,81.44,554.375,0
+SPRU.US,D,20200625,000000,81.44,81.44,81.12,81.28,1833.375,0
+SPRU.US,D,20200629,000000,81.44,81.84,81.2,81.44,11400.5,0
+SPRU.US,D,20200630,000000,81.44,81.44,80.96,81.2,8387.625,0
+SPRU.US,D,20200701,000000,80.88,81.44,80.8,81.04,122179.625,0
+SPRU.US,D,20200702,000000,80.8,81.44,80.48,81.2,28585.75,0
+SPRU.US,D,20200706,000000,81.2,81.2,80.88,80.88,17266.125,0
+SPRU.US,D,20200707,000000,81.2,81.2,80.88,80.88,36138.75,0
+SPRU.US,D,20200708,000000,80.56,81.3592,80.56,81.2,4550.5,0
+SPRU.US,D,20200709,000000,81.08,81.08,80.64,80.64,3189.625,0
+SPRU.US,D,20200710,000000,80.64,82,80.64,82,13720.125,0
+SPRU.US,D,20200713,000000,81.6,82.48,81.6,81.68,5646.25,0
+SPRU.US,D,20200714,000000,82,82.08,81.12,81.84,6041.875,0
+SPRU.US,D,20200715,000000,81.84,81.84,81.6,81.84,7062.25,0
+SPRU.US,D,20200716,000000,81.6,82.32,81.6,82.32,11622.75,0
+SPRU.US,D,20200717,000000,82.96,82.96,81.92,82.44,8977.125,0
+SPRU.US,D,20200720,000000,82.4,82.8,82.4,82.56,9016,0
+SPRU.US,D,20200721,000000,82.4008,82.8,81.6,82.24,2828.625,0
+SPRU.US,D,20200722,000000,82.336,82.8,81.92,82.8,2847.875,0
+SPRU.US,D,20200723,000000,82.64,82.64,81.68,82.24,1423.25,0
+SPRU.US,D,20200724,000000,81.6008,82.8,81.6,81.6,2532.75,0
+SPRU.US,D,20200727,000000,82.28,82.28,81.76,81.76,65.125,0
+SPRU.US,D,20200728,000000,82.728,82.728,81.6,81.76,470.125,0
+SPRU.US,D,20200729,000000,81.6,82.08,81.44,81.6,7555.75,0
+SPRU.US,D,20200730,000000,81.72,81.76,81.12,81.2,7187,0
+SPRU.US,D,20200731,000000,81.28,82.4,80.64,80.8,13454,0
+SPRU.US,D,20200803,000000,80.8,82.8,80.8,81.84,4123,0
+SPRU.US,D,20200804,000000,80.8,81.52,80.64,80.8,52985.5,0
+SPRU.US,D,20200805,000000,82,82,80.88,81.6,185.125,0
+SPRU.US,D,20200806,000000,81.16,81.2,81.16,81.2,87.5,0
+SPRU.US,D,20200807,000000,81.32,81.32,80.64,80.64,56.625,0
+SPRU.US,D,20200810,000000,82,82,80.88,80.88,751.25,0
+SPRU.US,D,20200811,000000,80.88,81.12,80.64,80.96,1121.875,0
+SPRU.US,D,20200812,000000,80.96,81.2,80.88,80.88,29887.75,0
+SPRU.US,D,20200813,000000,81.072,81.28,80.88,80.88,1351.375,0
+SPRU.US,D,20200814,000000,80.88,80.88,80.88,80.88,299.875,0
+SPRU.US,D,20200817,000000,81.2,81.2,80.48,80.56,493.875,0
+SPRU.US,D,20200818,000000,80.64,80.72,80.24,80.24,64847.875,0
+SPRU.US,D,20200819,000000,81.04,81.12,80.16,80.16,700,0
+SPRU.US,D,20200820,000000,80,80.4,80,80.4,180.625,0
+SPRU.US,D,20200821,000000,80.08,80.4,80.08,80.4,16721.625,0
+SPRU.US,D,20200824,000000,81.36,81.6,80.24,80.24,4021.375,0
+SPRU.US,D,20200825,000000,80.72,81.6,80.48,80.48,8470.625,0
+SPRU.US,D,20200826,000000,80.4,81.2,80.4,81.2,38162.375,0
+SPRU.US,D,20200827,000000,81,81.52,80.6464,80.8,1613.75,0
+SPRU.US,D,20200828,000000,81.2,81.2,80.8,80.8,826.625,0
+SPRU.US,D,20200831,000000,80.48,80.76,80.4,80.72,6140.5,0
+SPRU.US,D,20200901,000000,80.8,81.6,80.8,80.8,10994.125,0
+SPRU.US,D,20200902,000000,81.6,81.6,81.52,81.6,4445.5,0
+SPRU.US,D,20200903,000000,81.6,82.08,81.44,82.08,21249.5,0
+SPRU.US,D,20200904,000000,82,82,81.2008,81.92,1192.75,0
+SPRU.US,D,20200908,000000,82,82.348,81.7416,82,2946.625,0
+SPRU.US,D,20200909,000000,82.4,82.8,82.1976,82.4,32140.625,0
+SPRU.US,D,20200910,000000,82.4,84,82.4,83.2,55660.125,0
+SPRU.US,D,20200911,000000,83.6,84,82.88,83.92,22455.5,0
+SPRU.US,D,20200914,000000,83.92,84.2712,83.5368,83.76,3420.375,0
+SPRU.US,D,20200915,000000,83.44,84.32,83.44,84.16,13885.875,0
+SPRU.US,D,20200916,000000,84.4,85.2,83.68,85.1192,24301.375,0
+SPRU.US,D,20200917,000000,84,84.8,83.36,84.68,19116.875,0
+SPRU.US,D,20200918,000000,100.4,101.2,92.4,96.8,2382877.75,0
+SPRU.US,D,20200921,000000,103.52,112,101.84,106.48,2061092.625,0
+SPRU.US,D,20200922,000000,106.8,110.4,101.44,102.08,479535.875,0
+SPRU.US,D,20200923,000000,107.2,108.4,97.2,100.16,608265.25,0
+SPRU.US,D,20200924,000000,94.56,96.96,86.96,90.56,508140.875,0
+SPRU.US,D,20200925,000000,93.84,97.76,92.8,95.6,248900.625,0
+SPRU.US,D,20200928,000000,98.88,98.88,95.2,96,268595.625,0
+SPRU.US,D,20200929,000000,95.76,98.4,93.28,93.68,237541.875,0
+SPRU.US,D,20200930,000000,95.28,96.8,90,92.24,226990,0
+SPRU.US,D,20201001,000000,92.24,93.52,88.88,91.04,237171.25,0
+SPRU.US,D,20201002,000000,87.92,90.4,87.44,88.24,248362.375,0
+SPRU.US,D,20201005,000000,89.44,90.16,86.4,87.84,339891.125,0
+SPRU.US,D,20201006,000000,86.88,87.2,83.64,85.04,360221.75,0
+SPRU.US,D,20201007,000000,84.08,84.7904,82.56,82.96,185815.75,0
+SPRU.US,D,20201008,000000,82.96,86.32,82.56,84.56,181937.625,0
+SPRU.US,D,20201009,000000,84.08,88,84.08,87.12,193562.25,0
+SPRU.US,D,20201012,000000,86.16,86.8,85.28,85.92,73321.625,0
+SPRU.US,D,20201013,000000,85.2,85.6,84.32,85.6,92708.875,0
+SPRU.US,D,20201014,000000,85.2,85.2,83.28,84.96,127549.625,0
+SPRU.US,D,20201015,000000,83.36,84,83.2,83.6,79352,0
+SPRU.US,D,20201016,000000,83.44,83.8752,82.4,83.36,69777.125,0
+SPRU.US,D,20201019,000000,83.6,83.6,82.4,82.64,76567.25,0
+SPRU.US,D,20201020,000000,82.32,82.64,81.68,82.08,113756.75,0
+SPRU.US,D,20201021,000000,82,82.08,81.36,81.52,126998.375,0
+SPRU.US,D,20201022,000000,81.36,82.56,81.2,81.52,125107.875,0
+SPRU.US,D,20201023,000000,82.08,83.2,81.36,82.64,117426.375,0
+SPRU.US,D,20201026,000000,82.56,82.56,81.04,81.52,180417.875,0
+SPRU.US,D,20201027,000000,81.44,81.52,80.8,81.04,117525.75,0
+SPRU.US,D,20201028,000000,79.92,80.56,79.84,80.32,172905.875,0
+SPRU.US,D,20201029,000000,80.08,80.7648,80,80.16,64599.25,0
+SPRU.US,D,20201030,000000,80.16,80.48,80.12,80.32,142163.25,0
+SPRU.US,D,20201102,000000,80.16,81.92,80.16,80.24,64884.875,0
+SPRU.US,D,20201103,000000,80.4,81.52,80.24,80.72,51418.375,0
+SPRU.US,D,20201104,000000,81.44,81.44,80.4,80.4,66393.375,0
+SPRU.US,D,20201105,000000,80.32,80.88,80.32,80.4,69796,0
+SPRU.US,D,20201106,000000,80.32,80.8,80.32,80.72,69214.625,0
+SPRU.US,D,20201109,000000,80.64,81.44,80.4,80.4,149295.375,0
+SPRU.US,D,20201110,000000,80.48,80.8,80.4,80.56,50931.875,0
+SPRU.US,D,20201111,000000,80.4,80.72,80.4,80.48,66206.75,0
+SPRU.US,D,20201112,000000,80.88,81.04,80.4608,80.64,120387.375,0
+SPRU.US,D,20201113,000000,80.72,81.2,80.56,80.88,266774,0
+SPRU.US,D,20201116,000000,83.92,84.64,81.76,82.88,553239.75,0
+SPRU.US,D,20201117,000000,83.04,84.4,82.64,84,196253.375,0
+SPRU.US,D,20201118,000000,84.96,87.68,82.88,83.76,509593.5,0
+SPRU.US,D,20201119,000000,85.44,95.04,85.28,93.36,1160568.125,0
+SPRU.US,D,20201120,000000,95.12,96.72,88.8,90.72,532667.875,0
+SPRU.US,D,20201123,000000,98.8,101.12,95.2,97.04,726613.5,0
+SPRU.US,D,20201124,000000,107.84,108.4,92.16,95.44,900971,0
+SPRU.US,D,20201125,000000,94.48,101.52,92.96,100.32,495564.875,0
+SPRU.US,D,20201127,000000,115.84,118.239,110,116.8,881026.875,0
+SPRU.US,D,20201130,000000,121.6,126.8,109.2,112.32,799236.625,0
+SPRU.US,D,20201201,000000,118,118,106.526,110.08,517998.75,0
+SPRU.US,D,20201202,000000,104.56,110.08,100.16,108,494059.625,0
+SPRU.US,D,20201203,000000,113.36,118.4,108.8,113.04,519103.375,0
+SPRU.US,D,20201204,000000,115.2,133.76,112.8,130,847893.25,0
+SPRU.US,D,20201207,000000,131.2,137.28,124.8,128,827806.75,0
+SPRU.US,D,20201208,000000,128,130.4,120.16,125.76,642167.125,0
+SPRU.US,D,20201209,000000,145.84,147.04,130.48,137.44,1210285,0
+SPRU.US,D,20201210,000000,130,140,128.4,137.28,491632.5,0
+SPRU.US,D,20201211,000000,135.2,137.92,123.12,129.52,523216.375,0
+SPRU.US,D,20201214,000000,131.6,131.84,120.88,124.8,403678.5,0
+SPRU.US,D,20201215,000000,124.16,124.32,113.6,114.32,621254.375,0
+SPRU.US,D,20201216,000000,115.44,124,114.4,120.4,534834.375,0
+SPRU.US,D,20201217,000000,118.48,122.88,116.471,122.88,297857.625,0
+SPRU.US,D,20201218,000000,123.68,127.52,119.6,122.56,801118.25,0
+SPRU.US,D,20201221,000000,148.48,158.4,144,156.32,2876762.25,0
+SPRU.US,D,20201222,000000,151.12,154.4,138,140.16,1298415.625,0
+SPRU.US,D,20201223,000000,157.92,276.88,150.44,260.72,11431196.5,0
+SPRU.US,D,20201224,000000,279.52,280,232.08,238.24,4020247.625,0
+SPRU.US,D,20201228,000000,251.84,262.45,209.76,214.72,2434334,0
+SPRU.US,D,20201229,000000,209.76,210.8,188.64,195.12,1827955.5,0
+SPRU.US,D,20201230,000000,193.84,206.96,180.08,182.4,1607874.125,0
+SPRU.US,D,20201231,000000,184.8,198.4,174,189.84,2463711.125,0
+SPRU.US,D,20210104,000000,178.32,184,160,160.56,1631570.125,0
+SPRU.US,D,20210105,000000,160,175.52,160,167.68,1271733,0
+SPRU.US,D,20210106,000000,168.88,180.4,158,160.24,1384423.75,0
+SPRU.US,D,20210107,000000,171.68,179.44,164.4,176.72,1054128.25,0
+SPRU.US,D,20210108,000000,176.48,184,167.6,169.92,977487.625,0
+SPRU.US,D,20210111,000000,165.6,175.76,162.24,165.92,568957.75,0
+SPRU.US,D,20210112,000000,166.8,174.4,160,167.6,1209942.625,0
+SPRU.US,D,20210113,000000,172,186,166.08,176.16,1719709.375,0
+SPRU.US,D,20210114,000000,182.88,188.16,170.4,173.2,1195671.25,0
+SPRU.US,D,20210115,000000,173.36,173.362,160.4,161.04,942939,0
+SPRU.US,D,20210119,000000,166.64,166.64,155.76,158.16,913613.75,0
+SPRU.US,D,20210120,000000,159.2,159.6,150.4,151.76,851310.5,0
+SPRU.US,D,20210121,000000,152,157.12,148.08,153.52,865350.25,0
+SPRU.US,D,20210122,000000,162.16,171.12,157.68,168,1562597.125,0
+SPRU.US,D,20210125,000000,163.84,167.36,151.2,159.68,1403476,0
+SPRU.US,D,20210126,000000,164.64,179.2,164.081,166.48,2112419.25,0
+SPRU.US,D,20210127,000000,159.68,171.92,154.64,155.92,1106379,0
+SPRU.US,D,20210128,000000,158.96,160,151.121,152.72,700996.75,0
+SPRU.US,D,20210129,000000,159.24,159.44,148.8,151.84,947979.875,0
+SPRU.US,D,20210201,000000,152.8,168.64,148.16,161.76,2148188,0
+SPRU.US,D,20210202,000000,162.8,172,160,161.2,812054.5,0
+SPRU.US,D,20210203,000000,163.04,163.92,155.2,156.96,837340,0
+SPRU.US,D,20210204,000000,170.08,177.76,161.76,163.68,1966259.625,0
+SPRU.US,D,20210205,000000,162.72,167.36,159.12,160.64,629245.5,0
+SPRU.US,D,20210208,000000,161.6,165.92,157.68,163.2,818523.25,0
+SPRU.US,D,20210209,000000,161.76,172.72,158.8,165.52,1230995.375,0
+SPRU.US,D,20210210,000000,167.92,173.04,156.8,158.56,1199471.625,0
+SPRU.US,D,20210211,000000,158.8,162.942,153.6,158,796391.75,0
+SPRU.US,D,20210212,000000,157.2,166.16,152.56,163.12,871672.125,0
+SPRU.US,D,20210216,000000,164.48,169.6,158,158.96,872471.875,0
+SPRU.US,D,20210217,000000,157.76,158.8,153.68,154.56,581204.375,0
+SPRU.US,D,20210218,000000,152.16,153.44,144.56,144.8,772323.25,0
+SPRU.US,D,20210219,000000,146.56,149.48,139.36,140.56,991331.5,0
+SPRU.US,D,20210222,000000,138,140.56,128.88,129.68,791315.125,0
+SPRU.US,D,20210223,000000,121.28,122.16,106.481,116.4,1368455.625,0
+SPRU.US,D,20210224,000000,117.28,121.912,114.481,117.12,701330.75,0
+SPRU.US,D,20210225,000000,124.88,126.96,113.6,116.32,1087348.625,0
+SPRU.US,D,20210226,000000,116.4,117.92,110.451,113.36,590528.25,0
+SPRU.US,D,20210301,000000,118.48,125.44,114.909,118.8,1083043.5,0
+SPRU.US,D,20210302,000000,127.2,131.234,123.28,127.6,2177865.75,0
+SPRU.US,D,20210303,000000,133.76,134.88,102.48,110.88,4327143.5,0
+SPRU.US,D,20210304,000000,109.2,111.44,90.8,96,2008424.875,0
+SPRU.US,D,20210305,000000,95.28,95.36,76,89.36,1828506,0
+SPRU.US,D,20210308,000000,90.9552,93.44,82.64,83.84,1057940.5,0
+SPRU.US,D,20210309,000000,87.2,95.92,86.3984,92.96,1028619.25,0
+SPRU.US,D,20210310,000000,92.4,100.729,91.36,95.2,994460.125,0
+SPRU.US,D,20210311,000000,97.36,103.8,95.12,101.84,760521.75,0
+SPRU.US,D,20210312,000000,96,102.8,94.16,102.32,409859.125,0
+SPRU.US,D,20210315,000000,102.16,108.48,102.16,107.12,508184.5,0
+SPRU.US,D,20210316,000000,106,109.68,101.6,103.36,522288.5,0
+SPRU.US,D,20210317,000000,98.8,105.2,97.92,103.84,630804.25,0
+SPRU.US,D,20210318,000000,102.24,102.488,94.16,95.44,726900.625,0
+SPRU.US,D,20210319,000000,95.52,97.96,90.16,96.96,1275632.25,0
+SPRU.US,D,20210322,000000,97.68,98.4592,93.2,94.48,534951,0
+SPRU.US,D,20210323,000000,91.36,92.56,86.48,87.76,643729.375,0
+SPRU.US,D,20210324,000000,87.76,88.08,78.56,79.04,706507.625,0
+SPRU.US,D,20210325,000000,76.24,80.32,74,79.28,622762.625,0
+SPRU.US,D,20210326,000000,80,80.4,73.44,75.92,606825.625,0
+SPRU.US,D,20210329,000000,76,76.48,70.64,73.36,666764.75,0
+SPRU.US,D,20210330,000000,69.36,71.52,65.92,70.56,912166,0
+SPRU.US,D,20210331,000000,72.4,73.44,68.8,71.84,1226725.75,0
+SPRU.US,D,20210401,000000,64.8,68.56,62.4,63.12,2533589.5,0
+SPRU.US,D,20210405,000000,64.48,64.64,58,59.92,1287491.75,0
+SPRU.US,D,20210406,000000,60.16,70.08,57.76,66.88,2853449.125,0
+SPRU.US,D,20210407,000000,71.36,86.16,68.48,68.88,12697859.375,0
+SPRU.US,D,20210408,000000,68.8,70.8,65.7992,68.56,2159261,0
+SPRU.US,D,20210409,000000,67.84,68.232,63.04,64.48,1053214.125,0
+SPRU.US,D,20210412,000000,62.96,63.28,57.76,59.2,1123413.75,0
+SPRU.US,D,20210413,000000,58.48,60.48,56,60.16,1012662.875,0
+SPRU.US,D,20210414,000000,60.16,61.52,56.52,56.96,935887.875,0
+SPRU.US,D,20210415,000000,56.56,57.44,51.28,52.88,1678235,0
+SPRU.US,D,20210416,000000,52.4,55.1064,50.24,51.92,1313476.875,0
+SPRU.US,D,20210419,000000,51.04,53.12,49.52,51.84,945549,0
+SPRU.US,D,20210420,000000,51.2,54.08,47.28,48.88,1558731,0
+SPRU.US,D,20210421,000000,48.32,54.72,46.56,54.56,1728499,0
+SPRU.US,D,20210422,000000,56.72,57.84,52.4808,53.6,1616794,0
+SPRU.US,D,20210423,000000,54.24,59.2,52.988,57.12,1131321,0
+SPRU.US,D,20210426,000000,57.76,60.8,55.36,59.6,967479.25,0
+SPRU.US,D,20210427,000000,59.68,60,56.24,56.72,710235.125,0
+SPRU.US,D,20210428,000000,56.48,58.4,55.84,56.96,424634.125,0
+SPRU.US,D,20210429,000000,57.68,58,54.56,55.44,534218.5,0
+SPRU.US,D,20210430,000000,54.64,57.92,54.24,54.4,580382.25,0
+SPRU.US,D,20210503,000000,55.12,55.2,51.2,52.24,532265.875,0
+SPRU.US,D,20210504,000000,51.52,51.8,48.64,51.2,478618.25,0
+SPRU.US,D,20210505,000000,51.2,51.36,49.44,49.6,223523,0
+SPRU.US,D,20210506,000000,49.6,49.6,47.04,48.4,478186.875,0
+SPRU.US,D,20210507,000000,49.36,51.52,48.64,49.44,384875.25,0
+SPRU.US,D,20210510,000000,48.88,49.28,45.36,46,536500.625,0
+SPRU.US,D,20210511,000000,44,49.12,43.44,48.32,616253.375,0
+SPRU.US,D,20210512,000000,47.2,48.72,45.44,46.24,410172,0
+SPRU.US,D,20210513,000000,46.8,47.5112,43.28,44.8,451686.25,0
+SPRU.US,D,20210514,000000,46.32,48.16,44.5608,47.6,408709.125,0
+SPRU.US,D,20210517,000000,47.6,50.4,47.2,49.84,605981.875,0
+SPRU.US,D,20210518,000000,49.76,58.04,47.92,54.88,1612910.125,0
+SPRU.US,D,20210519,000000,53.2,55.68,51.44,54.8,648191.25,0
+SPRU.US,D,20210520,000000,56.08,56.16,52.08,54.08,462767.375,0
+SPRU.US,D,20210521,000000,54.88,56.8,53.28,54.8,580804,0
+SPRU.US,D,20210524,000000,55.2,55.6,52.7936,55.04,385386.25,0
+SPRU.US,D,20210525,000000,55.2,55.28,51.3608,51.84,416425.5,0
+SPRU.US,D,20210526,000000,52,55.36,51.28,54.48,470229.25,0
+SPRU.US,D,20210527,000000,55.2,56.7784,53.28,55.92,613668.5,0
+SPRU.US,D,20210528,000000,56.4,58.7112,54.56,55.2,654981,0
+SPRU.US,D,20210601,000000,55.76,58.84,54.76,58,537422.875,0
+SPRU.US,D,20210602,000000,59.6,62.48,57.7616,61.68,976819.5,0
+SPRU.US,D,20210603,000000,60.56,68,60.4,64.16,1338976.875,0
+SPRU.US,D,20210604,000000,65.76,66.08,61.44,62.72,609785,0
+SPRU.US,D,20210607,000000,63.6,69.28,62.72,66.24,959368.25,0
+SPRU.US,D,20210608,000000,68.32,77.12,67.44,73.52,1892226.75,0
+SPRU.US,D,20210609,000000,75.488,76.56,70,72.08,1050004,0
+SPRU.US,D,20210610,000000,71.6,73.12,67.5216,69.68,717391.25,0
+SPRU.US,D,20210611,000000,70.24,71.28,67.2,68.8,434223.625,0
+SPRU.US,D,20210614,000000,69.2,71.0392,67.92,68.16,351114.875,0
+SPRU.US,D,20210615,000000,68,68.24,63.2,65.04,629053,0
+SPRU.US,D,20210616,000000,63.76,67.28,63.68,66.4,454012.125,0
+SPRU.US,D,20210617,000000,65.84,68.096,63.28,63.68,451552.75,0
+SPRU.US,D,20210618,000000,63.2,64.88,61.68,63.6,585127.625,0
+SPRU.US,D,20210621,000000,63.12,63.88,61,62.8,430876.875,0
+SPRU.US,D,20210622,000000,62.64,63.92,61,63.92,389175.5,0
+SPRU.US,D,20210623,000000,64.16,67.68,64,67.2,470333.25,0
+SPRU.US,D,20210624,000000,67.92,73.44,67.76,70.32,975420.375,0
+SPRU.US,D,20210625,000000,70.56,71.36,68.68,69.68,1017987.625,0
+SPRU.US,D,20210628,000000,70.96,72.8,70.56,71.76,425787,0
+SPRU.US,D,20210629,000000,71.92,72.48,67.2896,67.92,390105.375,0
+SPRU.US,D,20210630,000000,67.12,68.4,65.44,66.64,255382.75,0
+SPRU.US,D,20210701,000000,66.64,66.96,62.72,64.32,417854.5,0
+SPRU.US,D,20210702,000000,64.48,65.12,62,62.48,268940.625,0
+SPRU.US,D,20210706,000000,62.24,64.952,60.56,62.64,275670.375,0
+SPRU.US,D,20210707,000000,62.16,63.36,59.04,63.2,423462.125,0
+SPRU.US,D,20210708,000000,60.16,62.88,59.88,61.6,268065.25,0
+SPRU.US,D,20210709,000000,60.72,60.8,57.28,58,545291,0
+SPRU.US,D,20210712,000000,57.76,58.388,55.12,55.92,324053.5,0
+SPRU.US,D,20210713,000000,55.92,56.56,53.52,54.24,284586.625,0
+SPRU.US,D,20210714,000000,55.28,56.4,52.76,53.6,355353.25,0
+SPRU.US,D,20210715,000000,53.2,56.324,52.64,54.8,263310,0
+SPRU.US,D,20210716,000000,54.96,55.6,52.8,53.52,273169.5,0
+SPRU.US,D,20210719,000000,52,55.52,51.52,54.64,303482.375,0
+SPRU.US,D,20210720,000000,54.96,55.36,52.4952,54.56,259070.125,0
+SPRU.US,D,20210721,000000,54.56,57.04,54.56,56.56,250401.875,0
+SPRU.US,D,20210722,000000,58.16,59.04,55.6,55.76,292528,0
+SPRU.US,D,20210723,000000,55.2,55.2,52.88,53.84,212256,0
+SPRU.US,D,20210726,000000,53.36,56.44,53.36,54.8,213745.625,0
+SPRU.US,D,20210727,000000,54.48,54.8,51.5936,52.88,308748.75,0
+SPRU.US,D,20210728,000000,53.04,56.6296,53.04,55.84,261998.75,0
+SPRU.US,D,20210729,000000,56,57.04,54.72,54.72,229430.625,0
+SPRU.US,D,20210730,000000,54.6,57.12,54.08,55.84,169106.75,0
+SPRU.US,D,20210802,000000,56.4,57.72,54.88,55.04,199898.875,0
+SPRU.US,D,20210803,000000,54.96,55.32,52.2,53.2,234487,0
+SPRU.US,D,20210804,000000,52.64,54.72,51.84,52.48,273571.25,0
+SPRU.US,D,20210805,000000,52.48,54.08,51.92,53.36,182971.125,0
+SPRU.US,D,20210806,000000,53.84,55.912,53.68,55.52,223862.25,0
+SPRU.US,D,20210809,000000,55.28,56.64,54.96,55.36,268423.375,0
+SPRU.US,D,20210810,000000,56.48,59.6,56.24,58.96,449323.125,0
+SPRU.US,D,20210811,000000,58.88,59.04,54.8008,56.8,278332.375,0
+SPRU.US,D,20210812,000000,56.24,57.1992,55.2,56.8,273510.625,0
+SPRU.US,D,20210813,000000,53.04,53.04,48.48,48.96,888591.625,0
+SPRU.US,D,20210816,000000,46.96,48.4,45.92,46.56,468158.625,0
+SPRU.US,D,20210817,000000,45.92,46,43.32,45.28,607028.375,0
+SPRU.US,D,20210818,000000,45.2,46.4,44.4,44.96,270612.625,0
+SPRU.US,D,20210819,000000,44.8,45.92,43.92,45.12,367346.25,0
+SPRU.US,D,20210820,000000,45.28,48,44.8472,46.72,266026.75,0
+SPRU.US,D,20210823,000000,47.28,49.84,46.88,49.76,474863.625,0
+SPRU.US,D,20210824,000000,49.52,54.08,49.52,53.92,647959.625,0
+SPRU.US,D,20210825,000000,53.84,54.4,51.84,53.28,274159.875,0
+SPRU.US,D,20210826,000000,53.36,56.8,52.88,53.28,391311.375,0
+SPRU.US,D,20210827,000000,53.6,56,52.96,54.48,224366.25,0
+SPRU.US,D,20210830,000000,54.56,55.04,53.12,53.84,158875.75,0
+SPRU.US,D,20210831,000000,53.76,55.56,53.36,54.4,171616.25,0
+SPRU.US,D,20210901,000000,53.92,55.32,53.04,54.08,195751,0
+SPRU.US,D,20210902,000000,54.48,55.76,53.92,54.24,165767.125,0
+SPRU.US,D,20210903,000000,54.24,54.72,52.64,54.32,142741.25,0
+SPRU.US,D,20210907,000000,53.92,56.16,53.76,54.16,205570.875,0
+SPRU.US,D,20210908,000000,53.68,54.0832,50.48,52,189204.75,0
+SPRU.US,D,20210909,000000,51.68,53.4,51.2008,52.32,171738,0
+SPRU.US,D,20210910,000000,52.48,52.8,50.24,50.4,155486.375,0
+SPRU.US,D,20210913,000000,50.48,51.56,49.2,50.88,180971.25,0
+SPRU.US,D,20210914,000000,51.36,51.6792,48.88,49.44,131195.125,0
+SPRU.US,D,20210915,000000,48.96,49.72,48.48,48.88,168579.5,0
+SPRU.US,D,20210916,000000,48.64,50,47.6,49.76,180868.75,0
+SPRU.US,D,20210917,000000,49.92,52.24,49.52,52.24,349852.625,0
+SPRU.US,D,20210920,000000,50,50.88,48,48.96,310115.125,0
+SPRU.US,D,20210921,000000,48.88,50.0816,48.56,49.28,196736.875,0
+SPRU.US,D,20210922,000000,49.76,51.2,49.5952,50.32,197904.25,0
+SPRU.US,D,20210923,000000,50.8,52.144,49.68,51.6,331274.875,0
+SPRU.US,D,20210924,000000,51.6,51.6,49.28,49.52,159226.75,0
+SPRU.US,D,20210927,000000,49.68,55.4256,49.2,54.72,423226.875,0
+SPRU.US,D,20210928,000000,53.76,54.72,49.52,49.6,345799.125,0
+SPRU.US,D,20210929,000000,49.44,50.64,47.6,47.84,367503,0
+SPRU.US,D,20210930,000000,48,49.44,47.36,49.28,251249.25,0
+SPRU.US,D,20211001,000000,49.2,50.32,47.84,49.28,254807.375,0
+SPRU.US,D,20211004,000000,49.04,49.04,44.96,45.68,317185.5,0
+SPRU.US,D,20211005,000000,46.4,46.4,44.64,45.36,215115.625,0
+SPRU.US,D,20211006,000000,44.32,45.28,43.92,44.56,186287,0
+SPRU.US,D,20211007,000000,45.36,46.32,44.24,44.32,261136,0
+SPRU.US,D,20211008,000000,44.64,44.8,42.88,43.04,253105.25,0
+SPRU.US,D,20211011,000000,43.2,43.6792,41.84,41.92,217538,0
+SPRU.US,D,20211012,000000,42,43.96,41.84,43.84,227452.5,0
+SPRU.US,D,20211013,000000,44.24,44.56,43.12,44.08,156441,0
+SPRU.US,D,20211014,000000,44.48,45.0392,43.8,44.48,133086.875,0
+SPRU.US,D,20211015,000000,45.28,45.52,43.6,43.92,141782.25,0
+SPRU.US,D,20211018,000000,43.6,44.64,43.36,43.92,159158.625,0
+SPRU.US,D,20211019,000000,43.92,45.3592,43.6848,45.12,157312.75,0
+SPRU.US,D,20211020,000000,44.96,45.44,44.08,44.56,120213.625,0
+SPRU.US,D,20211021,000000,44.4,45.6744,43.92,44.24,130818.25,0
+SPRU.US,D,20211022,000000,44,44.08,42.24,43.04,203220.25,0
+SPRU.US,D,20211025,000000,43.04,44.8,42.4056,44.32,230334.75,0
+SPRU.US,D,20211026,000000,44.4,46,43.6,43.68,214527.5,0
+SPRU.US,D,20211027,000000,43.84,44.2288,41.72,41.76,250133.5,0
+SPRU.US,D,20211028,000000,41.92,45.44,41.44,44.48,374813.125,0
+SPRU.US,D,20211029,000000,44.08,45.84,43.76,43.84,201538.125,0
+SPRU.US,D,20211101,000000,42.88,44.92,42.88,44,273957.25,0
+SPRU.US,D,20211102,000000,43.92,44.64,42.56,44.48,238405.625,0
+SPRU.US,D,20211103,000000,44.08,46.0912,43.52,44.8,233873.5,0
+SPRU.US,D,20211104,000000,45.44,46.52,43.92,44.24,212147.5,0
+SPRU.US,D,20211105,000000,44.72,44.8,42.32,42.72,232926,0
+SPRU.US,D,20211108,000000,43.36,46.72,43.2,45.76,300655,0
+SPRU.US,D,20211109,000000,45.84,45.92,42.96,43.68,255425.5,0
+SPRU.US,D,20211110,000000,43.2,43.52,41.28,42.4,375804.375,0
+SPRU.US,D,20211111,000000,42.56,44.96,42.1712,44.56,351840.125,0
+SPRU.US,D,20211112,000000,44.64,45.6696,43.44,43.68,227330.75,0
+SPRU.US,D,20211115,000000,43.84,44.04,41.36,41.76,389293.625,0
+SPRU.US,D,20211116,000000,42.32,42.8,40.24,41.92,349616.625,0
+SPRU.US,D,20211117,000000,41.6,42.3192,40.56,41.28,295201.5,0
+SPRU.US,D,20211118,000000,41.12,41.28,37.12,37.6,418242.625,0
+SPRU.US,D,20211119,000000,37.68,39.32,37.6,38.48,210947.875,0
+SPRU.US,D,20211122,000000,38.56,38.64,35.92,37.12,331184.875,0
+SPRU.US,D,20211123,000000,42.8,51.04,38.568,39.6,3725566.375,0
+SPRU.US,D,20211124,000000,38.32,38.72,37.12,38.56,559519,0
+SPRU.US,D,20211126,000000,37.04,37.84,35.96,37.44,307799.75,0
+SPRU.US,D,20211129,000000,37.44,37.9984,35.36,35.52,500356.75,0
+SPRU.US,D,20211130,000000,35.12,36.48,34.08,36.32,323407.875,0
+SPRU.US,D,20211201,000000,36.88,37.2,32.64,32.72,367963.875,0
+SPRU.US,D,20211202,000000,32.48,34.1592,32.4,34,251857,0
+SPRU.US,D,20211203,000000,34.16,34.16,31.12,31.6,384473.125,0
+SPRU.US,D,20211206,000000,30.72,34,29,33.84,333360.25,0
+SPRU.US,D,20211207,000000,34.48,35.52,34,34.4,231920,0
+SPRU.US,D,20211208,000000,34.4,35.92,33.88,35.2,153317.5,0
+SPRU.US,D,20211209,000000,34.72,35.5872,33.44,33.92,231092.125,0
+SPRU.US,D,20211210,000000,34.16,34.792,32.8,33.44,197832.125,0
+SPRU.US,D,20211213,000000,32.72,33.36,31.36,32,207626.875,0
+SPRU.US,D,20211214,000000,31.44,32.8,31.36,32.4,236845.375,0
+SPRU.US,D,20211215,000000,32.16,32.24,30.16,32.24,252016.375,0
+SPRU.US,D,20211216,000000,32.2,32.56,30.08,30.32,217104.5,0
+SPRU.US,D,20211217,000000,29.68,30.88,28.64,30.8,261678.625,0
+SPRU.US,D,20211220,000000,29.68,29.8752,28.48,29.68,196406.375,0
+SPRU.US,D,20211221,000000,29.12,29.2792,24.56,25.52,2121611.625,0
+SPRU.US,D,20211222,000000,25.68,28.56,25.52,27.76,878626.875,0
+SPRU.US,D,20211223,000000,27.44,32.32,27.36,30.48,689208.375,0
+SPRU.US,D,20211227,000000,30,30.16,28,28,524405.25,0
+SPRU.US,D,20211228,000000,27.84,28.8,26.96,27.6,396321,0
+SPRU.US,D,20211229,000000,27.36,27.8,26.16,26.32,336598.75,0
+SPRU.US,D,20211230,000000,26,29.76,26,28.4,623014.75,0
+SPRU.US,D,20211231,000000,28,28.7192,26.32,26.48,422518,0
+SPRU.US,D,20220103,000000,27.2,28.48,26.56,26.88,472046.875,0
+SPRU.US,D,20220104,000000,26.8,26.88,25.88,26.16,284481.875,0
+SPRU.US,D,20220105,000000,26.16,26.36,24,24,873139.75,0
+SPRU.US,D,20220106,000000,24.24,25.04,23.36,24.08,367085.625,0
+SPRU.US,D,20220107,000000,24.08,24.8928,23.44,23.76,288337.125,0
+SPRU.US,D,20220110,000000,23.44,23.52,21.88,22.32,313624.75,0
+SPRU.US,D,20220111,000000,22.32,24.32,22.16,23.76,349039.125,0
+SPRU.US,D,20220112,000000,24,24.3056,22.88,23.04,342351.875,0
+SPRU.US,D,20220113,000000,23.28,23.32,21.76,22.08,222628.875,0
+SPRU.US,D,20220114,000000,22.08,22.32,21.12,21.84,230805.625,0
+SPRU.US,D,20220118,000000,21.36,21.6,19.6,19.68,502836,0
+SPRU.US,D,20220119,000000,19.6,19.68,18.56,18.8,352279.375,0
+SPRU.US,D,20220120,000000,19.2,19.28,16.72,16.8,1342705,0
+SPRU.US,D,20220121,000000,16.56,16.96,15.772,16.08,636404.125,0
+SPRU.US,D,20220124,000000,15.28,16.88,14.28,16.88,655646.75,0
+SPRU.US,D,20220125,000000,16.48,17.2,15.8408,16.56,271190.5,0
+SPRU.US,D,20220126,000000,17.12,17.68,16.16,16.24,344677.875,0
+SPRU.US,D,20220127,000000,16.48,16.56,14.4,14.4,476578.75,0
+SPRU.US,D,20220128,000000,14.4,15.36,14.32,15.36,360451.5,0
+SPRU.US,D,20220131,000000,15.44,17.84,15.44,17.12,413579,0
+SPRU.US,D,20220201,000000,17.44,17.7568,16.24,17.6,327735.625,0
+SPRU.US,D,20220202,000000,17.84,17.84,16.16,16.32,318409.25,0
+SPRU.US,D,20220203,000000,15.52,15.92,14.8,14.88,348496,0
+SPRU.US,D,20220204,000000,15.12,15.8,14.64,15.52,334159.125,0
+SPRU.US,D,20220207,000000,15.36,16.44,14.64,14.72,333180.875,0
+SPRU.US,D,20220208,000000,14.8,14.96,14.16,14.96,299088.625,0
+SPRU.US,D,20220209,000000,15.2,15.6,14.64,15.28,314347.375,0
+SPRU.US,D,20220210,000000,14.8,15.84,14.32,14.48,489192.625,0
+SPRU.US,D,20220211,000000,14.48,14.88,13.68,13.76,471097.5,0
+SPRU.US,D,20220214,000000,13.84,14.48,13.6,14.16,256065.75,0
+SPRU.US,D,20220215,000000,14.64,15.28,14.4904,14.88,358971.5,0
+SPRU.US,D,20220216,000000,14.72,15.12,14.3368,14.8,170026.875,0
+SPRU.US,D,20220217,000000,14.56,15.04,13.76,13.92,233205.625,0
+SPRU.US,D,20220218,000000,13.92,14,13.2,13.44,239100.25,0
+SPRU.US,D,20220222,000000,13.36,14.96,13.2,14.48,639522.375,0
+SPRU.US,D,20220223,000000,14.64,14.8,13.04,13.04,372933.75,0
+SPRU.US,D,20220224,000000,12.16,15.04,12.16,14.88,434180.625,0
+SPRU.US,D,20220225,000000,14.96,14.9856,13.96,14.56,240598.375,0
+SPRU.US,D,20220228,000000,14.48,16,14.48,15.6,473196.25,0
+SPRU.US,D,20220301,000000,15.68,15.76,14.48,14.72,581985.875,0
+SPRU.US,D,20220302,000000,15.44,17.84,15.2888,17.28,859542.625,0
+SPRU.US,D,20220303,000000,17.52,17.6,15.68,15.92,410769.25,0
+SPRU.US,D,20220304,000000,15.68,15.92,14.64,15.2,341681.375,0
+SPRU.US,D,20220307,000000,15.04,16.24,14.88,15.76,455288.25,0
+SPRU.US,D,20220308,000000,15.76,18.64,15.28,18.32,605539.375,0
+SPRU.US,D,20220309,000000,18.8,19.584,18.48,18.72,440042.25,0
+SPRU.US,D,20220310,000000,18.24,19.68,17.76,19.6,307591.625,0
+SPRU.US,D,20220311,000000,19.76,20,17.6,17.68,263023.25,0
+SPRU.US,D,20220314,000000,17.84,17.84,15.6,15.68,250192.5,0
+SPRU.US,D,20220315,000000,16,16.68,15.6,16.24,255528.75,0
+SPRU.US,D,20220316,000000,16.56,18.08,16.48,17.68,504539.375,0
+SPRU.US,D,20220317,000000,17.44,18.96,16.84,18.96,436670.75,0
+SPRU.US,D,20220318,000000,18.72,19.76,18.48,18.64,1522665.875,0
+SPRU.US,D,20220321,000000,18.96,19.04,17.44,17.6,404104.75,0
+SPRU.US,D,20220322,000000,17.68,18.8,17.52,17.92,310079.875,0
+SPRU.US,D,20220323,000000,17.52,18.16,17.12,17.2,279776,0
+SPRU.US,D,20220324,000000,17.28,17.52,16.64,17.12,200295,0
+SPRU.US,D,20220325,000000,17.12,17.12,15.68,15.92,320578,0
+SPRU.US,D,20220328,000000,16,16.4,15.2,15.52,248235.75,0
+SPRU.US,D,20220329,000000,16.08,18,16,17.68,436399.125,0
+SPRU.US,D,20220330,000000,17.52,18.24,16.72,16.72,299995.125,0
+SPRU.US,D,20220331,000000,17.28,17.28,15.76,15.92,240625.625,0
+SPRU.US,D,20220401,000000,16,16.32,15.52,16.24,255178,0
+SPRU.US,D,20220404,000000,16.48,16.8,15.76,16.4,357251.5,0
+SPRU.US,D,20220405,000000,16.48,16.56,15.36,15.44,257199.125,0
+SPRU.US,D,20220406,000000,15.36,15.36,14.56,15.12,264424.375,0
+SPRU.US,D,20220407,000000,14.88,15.12,14.08,14.96,292523.875,0
+SPRU.US,D,20220408,000000,14.96,15.04,14.16,14.48,221251,0
+SPRU.US,D,20220411,000000,14.36,14.96,13.8,14.16,222569.75,0
+SPRU.US,D,20220412,000000,14.4,14.8,13.6,13.68,317346.875,0
+SPRU.US,D,20220413,000000,13.92,14.56,13.6,14.4,196372.625,0
+SPRU.US,D,20220414,000000,14.4,14.88,14,14.24,219324.375,0
+SPRU.US,D,20220418,000000,14.16,14.2,13.28,13.52,179605.625,0
+SPRU.US,D,20220419,000000,13.6,14.216,13.12,13.52,235586.25,0
+SPRU.US,D,20220420,000000,13.76,13.76,12.8,12.88,227788.375,0
+SPRU.US,D,20220421,000000,13.12,13.52,12,12.16,250092.5,0
+SPRU.US,D,20220422,000000,12.08,12.56,12,12.4,174290,0
+SPRU.US,D,20220425,000000,12.24,13.08,12.012,12.8,280398.125,0
+SPRU.US,D,20220426,000000,12.88,12.88,12,12.08,215405.75,0
+SPRU.US,D,20220427,000000,12.08,12.36,11.6,11.92,196901.75,0
+SPRU.US,D,20220428,000000,12.08,12.4,11.04,11.92,272139,0
+SPRU.US,D,20220429,000000,11.44,12.1592,11.2,11.2,245329.625,0
+SPRU.US,D,20220502,000000,11.28,12,11.04,11.76,228031.5,0
+SPRU.US,D,20220503,000000,11.76,11.92,11.28,11.36,223055.5,0
+SPRU.US,D,20220504,000000,11.44,12.48,11.04,12.4,260812.5,0
+SPRU.US,D,20220505,000000,12.24,12.4,11.68,12,236549.875,0
+SPRU.US,D,20220506,000000,11.92,11.92,11.04,11.04,194398.5,0
+SPRU.US,D,20220509,000000,11.28,11.28,10.24,10.24,279024.875,0
+SPRU.US,D,20220510,000000,10.72,10.72,9.76,9.92,348669.625,0
+SPRU.US,D,20220511,000000,10,10.8,8.88,8.96,441965.75,0
+SPRU.US,D,20220512,000000,8.8,11.12,8.8,10,472185.375,0
+SPRU.US,D,20220513,000000,10.32,11.28,10.32,10.8,293664.5,0
+SPRU.US,D,20220516,000000,10.64,11.04,10.24,10.4,217794.25,0
+SPRU.US,D,20220517,000000,10.8,11.1192,10.16,10.88,256185.625,0
+SPRU.US,D,20220518,000000,10.48,11.04,10.16,10.16,198930,0
+SPRU.US,D,20220519,000000,10.08,10.4,9.76,10.08,214942.625,0
+SPRU.US,D,20220520,000000,10.4,10.48,9.6,9.68,183455.5,0
+SPRU.US,D,20220523,000000,9.68,10.04,9.52,9.84,162049.875,0
+SPRU.US,D,20220524,000000,9.68,9.92,9.04,9.36,258880.375,0
+SPRU.US,D,20220525,000000,9.2,9.72,9.2,9.6,137752.5,0
+SPRU.US,D,20220526,000000,9.52,10.16,9.52,9.92,150749.375,0
+SPRU.US,D,20220527,000000,10.08,10.48,10,10.4,153340.625,0
+SPRU.US,D,20220531,000000,10.4,10.56,9.68,9.68,494888.625,0
+SPRU.US,D,20220601,000000,10.32,10.4,9.68,9.84,204566.875,0
+SPRU.US,D,20220602,000000,9.68,10.96,9.64,10.96,291615.875,0
+SPRU.US,D,20220603,000000,10.8,10.88,10,10.4,184686.75,0
+SPRU.US,D,20220606,000000,10.4,10.96,10,10.96,283095.5,0
+SPRU.US,D,20220607,000000,10.4,11.68,10.32,11.6,287533.25,0
+SPRU.US,D,20220608,000000,11.44,12.72,11.36,12.48,234888.875,0
+SPRU.US,D,20220609,000000,12.16,12.8,11.76,12.48,241796,0
+SPRU.US,D,20220610,000000,12,12.48,11.04,11.12,108717.125,0
+SPRU.US,D,20220613,000000,10.48,11.44,10.4,11.12,211469.5,0
+SPRU.US,D,20220614,000000,11.04,11.04,10,10.08,185172,0
+SPRU.US,D,20220615,000000,10.4,10.4,9.76,10.16,235964.625,0
+SPRU.US,D,20220616,000000,9.76,10.32,9.44,9.6,264334,0
+SPRU.US,D,20220617,000000,9.76,10.24,9.6,9.68,577653.75,0
+SPRU.US,D,20220621,000000,9.76,10.6296,9.68,10.32,263258.625,0
+SPRU.US,D,20220622,000000,10.16,10.88,10.08,10.56,229942.5,0
+SPRU.US,D,20220623,000000,10.64,10.8,10.16,10.8,172734.75,0
+SPRU.US,D,20220624,000000,10.96,11.68,10.8,11.36,1817663.25,0
+SPRU.US,D,20220627,000000,11.28,11.68,10.4,10.56,141146.25,0
+SPRU.US,D,20220628,000000,10.72,10.72,9.6,9.68,245470.875,0
+SPRU.US,D,20220629,000000,9.68,9.68,9.12,9.28,222216.625,0
+SPRU.US,D,20220630,000000,9.12,9.2,8.56,9.2,206375.75,0
+SPRU.US,D,20220701,000000,9.36,9.52,8.88,9.12,171734.625,0
+SPRU.US,D,20220705,000000,8.96,9.36,8.56,9.36,145903.125,0
+SPRU.US,D,20220706,000000,9.12,9.76,9.12,9.28,174982,0
+SPRU.US,D,20220707,000000,9.44,9.92,9.44,9.6,162593.875,0
+SPRU.US,D,20220708,000000,9.68,10.08,9.44,9.92,156004.125,0
+SPRU.US,D,20220711,000000,9.84,10.08,9.36,9.44,108322.875,0
+SPRU.US,D,20220712,000000,9.2,9.92,9.2,9.92,136229.875,0
+SPRU.US,D,20220713,000000,9.6,9.84,9.28,9.76,112424,0
+SPRU.US,D,20220714,000000,9.6,9.84,9.32,9.76,61641.25,0
+SPRU.US,D,20220715,000000,9.84,10,9.52,9.92,85482.25,0
+SPRU.US,D,20220718,000000,10.24,10.64,9.92,10.08,160392.25,0
+SPRU.US,D,20220719,000000,9.44,10.28,9.44,10.08,164796,0
+SPRU.US,D,20220720,000000,10.08,10.88,10.08,10.24,218927.625,0
+SPRU.US,D,20220721,000000,10.4,10.48,10.12,10.4,85319,0
+SPRU.US,D,20220722,000000,10.4,10.64,9.92,10.16,112211.5,0
+SPRU.US,D,20220725,000000,10.16,10.16,9.76,9.84,70682.875,0
+SPRU.US,D,20220726,000000,9.76,9.88,9.52,9.76,78990.25,0
+SPRU.US,D,20220727,000000,9.76,10.16,9.6,9.92,83369.75,0
+SPRU.US,D,20220728,000000,10.24,10.24,9.68,9.84,65128.75,0
+SPRU.US,D,20220729,000000,9.92,10,9.68,9.84,73775.625,0
+SPRU.US,D,20220801,000000,9.92,10.16,9.6,10,77348.125,0
+SPRU.US,D,20220802,000000,10,10.4,9.7648,10.4,76273,0
+SPRU.US,D,20220803,000000,10.24,10.88,10.24,10.8,105857.625,0
+SPRU.US,D,20220804,000000,10.56,12.08,10.56,11.76,189688.5,0
+SPRU.US,D,20220805,000000,11.92,12.24,10.8,11.2,380127.125,0
+SPRU.US,D,20220808,000000,11.76,12.08,11.2,12.08,129099,0
+SPRU.US,D,20220809,000000,12.24,12.24,10.8,11.2,133929.5,0
+SPRU.US,D,20220810,000000,11.44,11.44,10.4,10.96,186101.75,0
+SPRU.US,D,20220811,000000,10.96,11.36,10.4,10.48,296361.75,0
+SPRU.US,D,20220812,000000,10.72,11.28,10.48,11.2,151410.125,0
+SPRU.US,D,20220815,000000,11.04,11.36,10.88,11.2,113308.25,0
+SPRU.US,D,20220816,000000,10.96,11.28,10.64,11.04,133172.875,0
+SPRU.US,D,20220817,000000,11.04,11.12,10.4,10.48,93566.125,0
+SPRU.US,D,20220818,000000,10.4,10.56,10.08,10.24,88267.875,0
+SPRU.US,D,20220819,000000,10.08,10.24,9.6,9.76,118173,0
+SPRU.US,D,20220822,000000,9.6,9.68,9.12,9.2,168255.25,0
+SPRU.US,D,20220823,000000,9.36,9.6,9.36,9.36,98349.5,0
+SPRU.US,D,20220824,000000,9.52,10,9.44,9.44,156089.25,0
+SPRU.US,D,20220825,000000,9.6,9.68,9.28,9.68,69444.75,0
+SPRU.US,D,20220826,000000,9.6,9.84,9.2,9.2,148257.75,0
+SPRU.US,D,20220829,000000,8.96,9.36,8.88,9.36,60324.75,0
+SPRU.US,D,20220830,000000,9.28,9.36,8.96,9.2,81624,0
+SPRU.US,D,20220831,000000,9.12,9.2,8.96,8.96,88321.875,0
+SPRU.US,D,20220901,000000,8.96,8.96,8.64,8.72,150084.125,0
+SPRU.US,D,20220902,000000,8.8,8.96,8.56,8.96,103450.25,0
+SPRU.US,D,20220906,000000,9.04,9.04,8.56,8.72,86535.125,0
+SPRU.US,D,20220907,000000,8.56,8.84,8.48,8.72,90016.125,0
+SPRU.US,D,20220908,000000,8.56,8.88,8.4,8.72,96142.75,0
+SPRU.US,D,20220909,000000,8.8,9.52,8.72,9.36,114873.25,0
+SPRU.US,D,20220912,000000,9.6,10.24,9.6,9.76,300830.875,0
+SPRU.US,D,20220913,000000,9.36,9.52,8.88,8.88,191548.625,0
+SPRU.US,D,20220914,000000,8.96,8.96,8.48,8.48,228343.375,0
+SPRU.US,D,20220915,000000,8.48,9.12,8.48,9.04,187968.5,0
+SPRU.US,D,20220916,000000,8.96,8.96,8.4,8.4,283076.625,0
+SPRU.US,D,20220919,000000,8.56,8.64,8.32,8.4,143661.25,0
+SPRU.US,D,20220920,000000,8.24,8.32,8.08,8.24,131861.125,0
+SPRU.US,D,20220921,000000,8.16,8.32,7.7984,7.92,189654.625,0
+SPRU.US,D,20220922,000000,7.904,7.9112,7.2008,7.2888,230076,0
+SPRU.US,D,20220923,000000,7.28,7.512,6.96,7.36,144195.375,0
+SPRU.US,D,20220926,000000,7.28,7.5904,7.2,7.44,94503.625,0
+SPRU.US,D,20220927,000000,7.6,7.76,7.2456,7.3136,78166,0
+SPRU.US,D,20220928,000000,7.2664,7.8232,7.2656,7.6,74538.5,0
+SPRU.US,D,20220929,000000,7.5504,7.68,7.2,7.2016,53984.875,0
+SPRU.US,D,20220930,000000,7.2,7.56,7.12,7.12,76928.25,0
+SPRU.US,D,20221003,000000,7.0408,7.52,7.0408,7.4408,49418.875,0
+SPRU.US,D,20221004,000000,7.6224,7.7488,7.16,7.24,121777.875,0
+SPRU.US,D,20221005,000000,7.2,7.44,7.12,7.2128,71759.125,0
+SPRU.US,D,20221006,000000,7.2,7.3592,7.1048,7.1048,45960.875,0
+SPRU.US,D,20221007,000000,7.08,7.3112,6.4,7.3112,219995,0
+SPRU.US,D,20221010,000000,7.356,7.356,6.56,6.72,104189.25,0
+SPRU.US,D,20221011,000000,6.64,6.7808,6.636,6.6624,53904.125,0
+SPRU.US,D,20221012,000000,6.56,6.8776,6.48,6.56,78757.375,0
+SPRU.US,D,20221013,000000,6.4,6.51679,6.16,6.4,155063.125,0
+SPRU.US,D,20221014,000000,6.592,6.7912,6.2496,6.724,93524.375,0
+SPRU.US,D,20221017,000000,6.8,6.8,6.24,6.24,97904.875,0
+SPRU.US,D,20221018,000000,6.496,6.496,6.3056,6.4,49973.125,0
+SPRU.US,D,20221019,000000,6.4,6.48,6.1504,6.16,71649.75,0
+SPRU.US,D,20221020,000000,6.3192,6.3976,5.8408,6.18,84305.125,0
+SPRU.US,D,20221021,000000,6,6.1992,5.8,6.1984,74931.75,0
+SPRU.US,D,20221024,000000,6.1592,6.16,5.52,5.7608,169837.375,0
+SPRU.US,D,20221025,000000,5.68,6.48,5.6008,6.4,85782.625,0
+SPRU.US,D,20221026,000000,6.32,6.88,6.16,6.632,118461,0
+SPRU.US,D,20221027,000000,6.7992,6.88,6.4,6.4696,44923.125,0
+SPRU.US,D,20221028,000000,6.5168,6.8,6.08,6.3192,58852.5,0
+SPRU.US,D,20221031,000000,6.4,6.7736,6.24,6.32,88426.625,0
+SPRU.US,D,20221101,000000,6.56,6.72,6.48,6.6344,51042.5,0
+SPRU.US,D,20221102,000000,6.56,6.7456,6.488,6.6016,36668.5,0
+SPRU.US,D,20221103,000000,6.16,6.944,6.16,6.56,46884.875,0
+SPRU.US,D,20221104,000000,6.56,6.7248,6.32,6.5296,61962.125,0
+SPRU.US,D,20221107,000000,6.7192,6.744,6.16081,6.48,45420.375,0
+SPRU.US,D,20221108,000000,6.56,6.644,6.16,6.48,66512.125,0
+SPRU.US,D,20221109,000000,6.6056,6.72,6.012,6.48,107821.125,0
+SPRU.US,D,20221110,000000,6.64,7.5864,6.32,6.9664,172801.375,0
+SPRU.US,D,20221111,000000,7.2792,9.12,7.2792,9.12,341362.25,0
+SPRU.US,D,20221114,000000,9.12,10.08,8.24,10.08,165825,0
+SPRU.US,D,20221115,000000,9.6,9.92,8.64,8.72,176292.75,0
+SPRU.US,D,20221116,000000,8.8,8.88,8.24,8.32,38542.5,0
+SPRU.US,D,20221117,000000,8.24,8.48,7.8128,8.16,66312.25,0
+SPRU.US,D,20221118,000000,8.32,8.36,7.5224,7.604,51638.625,0
+SPRU.US,D,20221121,000000,7.52,8.08,7.2376,7.7624,82394.5,0
+SPRU.US,D,20221122,000000,7.9864,8,7.2808,7.68,33789.125,0
+SPRU.US,D,20221123,000000,7.6688,7.92,7.44,7.76,26245.875,0
+SPRU.US,D,20221125,000000,7.76,7.76,7.04,7.0416,27290.5,0
+SPRU.US,D,20221128,000000,7.28,7.46,6.88,7.28,54948,0
+SPRU.US,D,20221129,000000,7.1528,7.84,7.0016,7.52,56889.875,0
+SPRU.US,D,20221130,000000,7.2944,7.84,7.0256,7.68,82310,0
+SPRU.US,D,20221201,000000,7.68,7.76,7.28,7.3184,74701.625,0
+SPRU.US,D,20221202,000000,7.2,7.6216,7.2,7.4512,33277.625,0
+SPRU.US,D,20221205,000000,7.6592,7.68,6.92,7.04,68020.125,0
+SPRU.US,D,20221206,000000,7.2,7.2824,6.6408,7.1696,80387.75,0
+SPRU.US,D,20221207,000000,6.8,7.3304,6.8,7.304,46100.375,0
+SPRU.US,D,20221208,000000,7.3384,7.3384,7.0352,7.2,52367.125,0
+SPRU.US,D,20221209,000000,7.3592,7.408,7.1032,7.3264,34114.875,0
+SPRU.US,D,20221212,000000,7.0096,7.52,7.0008,7.12,94088.625,0
+SPRU.US,D,20221213,000000,7.12,7.6,7.04,7.44,97800.75,0
+SPRU.US,D,20221214,000000,7.4536,7.4536,6.96,6.96,83953.5,0
+SPRU.US,D,20221215,000000,6.9696,7.1216,6.5832,6.72,91450.375,0
+SPRU.US,D,20221216,000000,6.488,6.96,6.48,6.92,282643.375,0
+SPRU.US,D,20221219,000000,6.8648,7.04,6.6,6.752,94672.75,0
+SPRU.US,D,20221220,000000,6.8,7.5992,6.64,7.0896,74528.75,0
+SPRU.US,D,20221221,000000,7.0896,7.84,6.9608,7.68,99332.375,0
+SPRU.US,D,20221222,000000,7.436,7.6792,7.28,7.6,80107.375,0
+SPRU.US,D,20221223,000000,7.5128,7.84,7.28001,7.6232,74350.875,0
+SPRU.US,D,20221227,000000,7.6,7.68,6.96,7.0024,112226.75,0
+SPRU.US,D,20221228,000000,7.12,7.28,6.9672,7.1208,71425.625,0
+SPRU.US,D,20221229,000000,7.2,7.5128,6.8,7.2448,140349.75,0
+SPRU.US,D,20221230,000000,7.2728,7.44,7.0488,7.3528,103202.875,0
+SPRU.US,D,20230103,000000,7.12,8.32,7.12,8.08,54232.875,0
+SPRU.US,D,20230104,000000,8.08,8.72,7.98,8.64,33215.875,0
+SPRU.US,D,20230105,000000,8.48,8.72,8.08,8.24,48936.875,0
+SPRU.US,D,20230106,000000,8.24,8.32,7.6976,7.9224,39187.25,0
+SPRU.US,D,20230109,000000,7.2,8.08,7.2,7.9896,38480.75,0
+SPRU.US,D,20230110,000000,8.16,8.56,8.08,8.48,12545.875,0
+SPRU.US,D,20230111,000000,8.48,8.96,8.16,8.88,50482.75,0
+SPRU.US,D,20230112,000000,9.2,9.2,8.8792,9.04,42808.125,0
+SPRU.US,D,20230113,000000,9.04,9.76,8.88,9.6,73786.25,0
+SPRU.US,D,20230117,000000,9.2,10.24,9.2,10.24,56209.625,0
+SPRU.US,D,20230118,000000,10.24,10.8,10,10.32,109121.625,0
+SPRU.US,D,20230119,000000,10.16,10.64,9.44,9.84,143998.25,0
+SPRU.US,D,20230120,000000,10.48,11.28,9.92,11.28,145672.5,0
+SPRU.US,D,20230123,000000,11.28,12.16,10.8,11.6,139615.625,0
+SPRU.US,D,20230124,000000,11.2,11.84,11.08,11.12,54930.5,0
+SPRU.US,D,20230125,000000,11.04,11.3248,10.32,11.2,91400.375,0
+SPRU.US,D,20230126,000000,11.28,11.6,11.04,11.12,52744.375,0
+SPRU.US,D,20230127,000000,10.88,11.6,10.64,11.6,76310.875,0
+SPRU.US,D,20230130,000000,11.6,11.6,11.12,11.44,56075.125,0
+SPRU.US,D,20230131,000000,11.44,12,10.96,11.92,102515.625,0
+SPRU.US,D,20230201,000000,11.6,11.92,11.04,11.76,55700,0
+SPRU.US,D,20230202,000000,11.84,12.4,11.04,11.2,92653.25,0
+SPRU.US,D,20230203,000000,10.8,11.2792,10.48,10.72,81081.375,0
+SPRU.US,D,20230206,000000,10.88,10.96,10.4,10.48,34179.375,0
+SPRU.US,D,20230207,000000,10.4,10.64,10.08,10.48,29697,0
+SPRU.US,D,20230208,000000,10.4,10.4,9.68,9.76,53485.375,0
+SPRU.US,D,20230209,000000,9.84,10.28,9.28,9.28,46588.875,0
+SPRU.US,D,20230210,000000,9.36,10.08,9.2,10,57102.375,0
+SPRU.US,D,20230213,000000,10.24,10.388,9.68,10,34931.25,0
+SPRU.US,D,20230214,000000,9.76,10.32,9.6,10,63520.5,0
+SPRU.US,D,20230215,000000,10,10.4,9.68,10.08,35857.625,0
+SPRU.US,D,20230216,000000,9.76,10.32,9.36,9.44,111485.5,0
+SPRU.US,D,20230217,000000,9.28,10.148,9.2,9.36,61179.75,0
+SPRU.US,D,20230221,000000,9.2,9.6,8.72,8.88,70773.5,0
+SPRU.US,D,20230222,000000,8.8,9.04,8.56,8.72,21380.25,0
+SPRU.US,D,20230223,000000,8.88,8.96,8.24,8.4,48755.875,0
+SPRU.US,D,20230224,000000,8.16,8.32,7.608,7.8544,88641.625,0
+SPRU.US,D,20230227,000000,8.08,8.08,7.696,7.8936,49448.75,0
+SPRU.US,D,20230228,000000,7.784,8,7.52,7.68,44483.625,0
+SPRU.US,D,20230301,000000,8.16,8.16,7.2,7.2,59800.75,0
+SPRU.US,D,20230302,000000,6.984,7.56,6.8424,6.9592,53736.875,0
+SPRU.US,D,20230303,000000,7.2792,7.6,6.96,7.3368,30810.875,0
+SPRU.US,D,20230306,000000,7.36,7.4816,6.92,6.9912,63718.625,0
+SPRU.US,D,20230307,000000,7.3568,7.4376,6.72,6.8,42599.125,0
+SPRU.US,D,20230308,000000,6.8,6.96,6.56,6.56,42723.5,0
+SPRU.US,D,20230309,000000,6.6824,6.6824,6.08,6.1608,50787.625,0
+SPRU.US,D,20230310,000000,6.4,6.4688,5.92,6,55730.625,0
+SPRU.US,D,20230313,000000,6,6.2368,5.608,6.112,107298,0
+SPRU.US,D,20230314,000000,6.32,6.724,6.24,6.4,115711,0
+SPRU.US,D,20230315,000000,6.4,6.8,5.996,5.996,48938.25,0
+SPRU.US,D,20230316,000000,6.0448,6.4,5.9208,6.24,43537.625,0
+SPRU.US,D,20230317,000000,6.4,6.64,5.76,6.5264,129511.25,0
+SPRU.US,D,20230320,000000,6.48,6.48,6,6.3064,46511.875,0
+SPRU.US,D,20230321,000000,6.4,7.192,6.24,6.9672,91538,0
+SPRU.US,D,20230322,000000,6.872,7.1912,6.564,6.8024,27050.125,0
+SPRU.US,D,20230323,000000,7.2,7.2,6.56,6.7224,50296.75,0
+SPRU.US,D,20230324,000000,6.8,7.04,6.2064,6.7104,78642.875,0
+SPRU.US,D,20230327,000000,6.636,6.8,6.16,6.24,62089,0
+SPRU.US,D,20230328,000000,6.08,6.36,5.84,5.92,79979.375,0
+SPRU.US,D,20230329,000000,6,6.16,5.8,5.92,31576.625,0
+SPRU.US,D,20230330,000000,5.84,6.5896,5.76,6.4488,83609.5,0
+SPRU.US,D,20230331,000000,6.412,6.7792,6.24,6.56,44774.625,0
+SPRU.US,D,20230403,000000,6.5096,6.64,6.3824,6.64,21244,0
+SPRU.US,D,20230404,000000,6.64,6.8,6.4816,6.6776,40176.5,0
+SPRU.US,D,20230405,000000,6.72,6.8,6.4,6.64,29203.375,0
+SPRU.US,D,20230406,000000,6.4408,6.736,6.32,6.64,18857.875,0
+SPRU.US,D,20230410,000000,6.64,6.64,6.2024,6.32,26553.25,0
+SPRU.US,D,20230411,000000,6.4,7.2,6.368,7.12,90851.125,0
+SPRU.US,D,20230412,000000,6.7456,7.1192,6.224,6.224,38503.75,0
+SPRU.US,D,20230413,000000,6.24,6.56,6.24,6.48,18703.625,0
+SPRU.US,D,20230414,000000,6.4576,8.88,6.4576,7.6576,193646.5,0
+SPRU.US,D,20230417,000000,7.68,7.7592,7.296,7.6432,43957.125,0
+SPRU.US,D,20230418,000000,7.36,7.52,7.096,7.1624,16771.375,0
+SPRU.US,D,20230419,000000,7.04,7.12,6.416,6.4536,34896.75,0
+SPRU.US,D,20230420,000000,6.48,6.48,6,6.08,34756.375,0
+SPRU.US,D,20230421,000000,6.08,6.32,5.64,5.76,92752.625,0
+SPRU.US,D,20230424,000000,5.7016,5.84,5.44,5.68,130557.25,0
+SPRU.US,D,20230425,000000,5.52,5.92,5.4448,5.7608,41208.125,0
+SPRU.US,D,20230426,000000,5.76,5.76,5.52,5.6064,71554.75,0
+SPRU.US,D,20230427,000000,5.68,5.68,5.52,5.5656,30456.625,0
+SPRU.US,D,20230428,000000,5.52,5.76,5.448,5.6112,29195,0
+SPRU.US,D,20230501,000000,5.52,5.5656,4.4,4.8,351692.5,0
+SPRU.US,D,20230502,000000,4.8432,5.44,4.728,5.1784,71941.25,0
+SPRU.US,D,20230503,000000,5.04,5.4,4.96,5.2,43772.75,0
+SPRU.US,D,20230504,000000,5.28,5.432,4.8008,5.1016,23241.25,0
+SPRU.US,D,20230505,000000,5.0144,5.28,4.96,5.1536,17396.375,0
+SPRU.US,D,20230508,000000,5.12,5.44,5.12,5.4112,22982.25,0
+SPRU.US,D,20230509,000000,5.3784,5.4392,5.04,5.3552,20336.625,0
+SPRU.US,D,20230510,000000,5.232,5.52,5.1888,5.28,32302.375,0
+SPRU.US,D,20230511,000000,5.1216,5.44,4.9024,5.0488,26852.5,0
+SPRU.US,D,20230512,000000,5.3136,5.44,4.88,5.12,38920.125,0
+SPRU.US,D,20230515,000000,5.1208,6,5.0264,5.92,67394.5,0
+SPRU.US,D,20230516,000000,6,6.704,5.9544,6.2832,186909.5,0
+SPRU.US,D,20230517,000000,6.392,6.4784,6.1728,6.4304,45985.375,0
+SPRU.US,D,20230518,000000,6.2496,6.7952,6.24001,6.64,39892.125,0
+SPRU.US,D,20230519,000000,6.8,6.96,6.4064,6.704,36448.25,0
+SPRU.US,D,20230522,000000,6.8,7.1984,6.216,6.72,72340.375,0
+SPRU.US,D,20230523,000000,6.56,6.8,6.0976,6.224,46594.125,0
+SPRU.US,D,20230524,000000,6.008,6.556,6.0072,6.2424,65011.375,0
+SPRU.US,D,20230525,000000,6.2424,6.4,5.68,5.9168,36532.25,0
+SPRU.US,D,20230526,000000,6.08,6.08,5.616,5.68,31012.625,0
+SPRU.US,D,20230530,000000,5.8304,5.9368,5.6304,5.692,22286.25,0
+SPRU.US,D,20230531,000000,5.76,6.32,5.588,6.0048,38690.625,0
+SPRU.US,D,20230601,000000,6.24,6.6776,5.92,6.4752,48049.75,0
+SPRU.US,D,20230602,000000,6.6456,6.6792,6.0808,6.3168,65595.375,0
+SPRU.US,D,20230605,000000,6.32,6.624,6,6.48,30776.5,0
+SPRU.US,D,20230606,000000,6.56,6.96,6.32992,6.6448,43725.25,0
+SPRU.US,D,20230607,000000,6.8,6.96,6.1096,6.4784,93980.125,0
+SPRU.US,D,20230608,000000,6.32,6.8968,6.24,6.752,53848.25,0
+SPRU.US,D,20230609,000000,6.8,6.9872,6.6224,6.72,44408.25,0
+SPRU.US,D,20230612,000000,6.7448,6.9152,6.2824,6.6144,54505.625,0
+SPRU.US,D,20230613,000000,6.48,6.88,6.48,6.56,36425.5,0
+SPRU.US,D,20230614,000000,6.7152,6.8,6.4064,6.448,38749.625,0
+SPRU.US,D,20230615,000000,6.284,6.8,6.284,6.4696,36032,0
+SPRU.US,D,20230616,000000,6.4,6.7984,5.84,6.5184,97046.375,0
+SPRU.US,D,20230620,000000,6.3352,6.8,6.3352,6.6136,54364.125,0
+SPRU.US,D,20230621,000000,6.48,7.04,6.48,6.76,77901.75,0
+SPRU.US,D,20230622,000000,6.4472,7.12,6.4472,7.0408,47708.5,0
+SPRU.US,D,20230623,000000,6.8296,7.12,6.4,6.72,71615.625,0
+SPRU.US,D,20230626,000000,6.4872,7.1096,6.4872,6.9592,26144.625,0
+SPRU.US,D,20230627,000000,7.12,7.3768,6.5608,6.7376,71633.125,0
+SPRU.US,D,20230628,000000,6.6408,7.1192,6.6408,6.8008,41500.625,0
+SPRU.US,D,20230629,000000,6.96,6.96,6.7192,6.8528,22202.75,0
+SPRU.US,D,20230630,000000,6.96,6.96,6.48,6.4944,35067.125,0
+SPRU.US,D,20230703,000000,6.64,6.9008,6.5104,6.5104,26290.5,0
+SPRU.US,D,20230705,000000,6.4072,6.91359,6.4072,6.532,20091.125,0
+SPRU.US,D,20230706,000000,6.4016,6.7704,6.4,6.48,35244.75,0
+SPRU.US,D,20230707,000000,6.48,6.88,6.48,6.7368,22030,0
+SPRU.US,D,20230710,000000,6.48,6.96,6.48,6.704,28635.25,0
+SPRU.US,D,20230711,000000,6.56,7.02,6.56,6.6616,46170.875,0
+SPRU.US,D,20230712,000000,6.64,7.04,6.64,6.8808,36700.375,0
+SPRU.US,D,20230713,000000,6.72,7.2,6.72,6.9648,60698.75,0
+SPRU.US,D,20230714,000000,7.12,7.28,6.8888,6.8888,41787.625,0
+SPRU.US,D,20230717,000000,6.804,7.12,6.8,7.0384,29209.25,0
+SPRU.US,D,20230718,000000,7.12,7.2,6.648,6.8,60503.875,0
+SPRU.US,D,20230719,000000,6.8,7.2,6.8,6.96,38760.5,0
+SPRU.US,D,20230720,000000,6.96,7.2824,6.96,7.1272,69451.625,0
+SPRU.US,D,20230721,000000,7.2792,7.52,7.156,7.48,68774,0
+SPRU.US,D,20230724,000000,7.108,7.52,7.04,7.0512,43912.5,0
+SPRU.US,D,20230725,000000,6.96,7.3752,6.96,7.2,38931,0
+SPRU.US,D,20230726,000000,7.4096,8,7.08,7.9952,82137.5,0
+SPRU.US,D,20230727,000000,7.84,8.4,7.7608,7.7608,61162.125,0
+SPRU.US,D,20230728,000000,7.84,8.24,7.76,8.08,29706.625,0
+SPRU.US,D,20230731,000000,8.08,8.4,7.76,7.76,37244.125,0
+SPRU.US,D,20230801,000000,8,8.32,7.96,8.32,21274.875,0
+SPRU.US,D,20230802,000000,8.16,8.16,7.6288,7.7192,28584.625,0
+SPRU.US,D,20230803,000000,7.8712,8.16,7.76,7.92,35130.125,0
+SPRU.US,D,20230804,000000,7.84,8.24,7.84,8,20708.875,0
+SPRU.US,D,20230807,000000,8.16,8.16,7.368,7.7152,47107,0
+SPRU.US,D,20230808,000000,7.6544,7.92,7.2048,7.2392,31375.25,0
+SPRU.US,D,20230809,000000,7.2568,7.64879,7.2568,7.52,15107.875,0
+SPRU.US,D,20230810,000000,7.04,7.92,7.04,7.6,50005.875,0
+SPRU.US,D,20230811,000000,7.92,8,7.04,7.1336,79303.5,0
+SPRU.US,D,20230814,000000,6.804,6.9232,6.1128,6.1136,109181.375,0
+SPRU.US,D,20230815,000000,6.0872,6.088,5.7192,6.08,119724.25,0
+SPRU.US,D,20230816,000000,5.92,6.48,5.84,6.4,41797.625,0
+SPRU.US,D,20230817,000000,6.32,6.7872,6.2456,6.36,21759.5,0
+SPRU.US,D,20230818,000000,6.1904,6.4128,6.1272,6.16,14951.375,0
+SPRU.US,D,20230821,000000,5.84,6.1392,5.84,6,51603.75,0
+SPRU.US,D,20230822,000000,6,6.16,6,6.0792,13501.5,0
+SPRU.US,D,20230823,000000,6.16,6.4448,6.0008,6.3088,31607.25,0
+SPRU.US,D,20230824,000000,6.16,6.6968,6.16,6.5576,35849.25,0
+SPRU.US,D,20230825,000000,6.56,6.8,6.3224,6.4808,31790.375,0
+SPRU.US,D,20230828,000000,6.16,7.04,6.16,6.8752,27366.5,0
+SPRU.US,D,20230829,000000,6.8,7.0568,6.56,6.7192,26909.25,0
+SPRU.US,D,20230830,000000,6.72,6.96,6.512,6.56,24249.625,0
+SPRU.US,D,20230831,000000,6.48,6.8968,6.32,6.328,28056.125,0
+SPRU.US,D,20230901,000000,6.32,6.56,6.32,6.32,27152.125,0
+SPRU.US,D,20230905,000000,6.32,6.656,6.32,6.3936,22161.625,0
+SPRU.US,D,20230906,000000,6.3208,6.6404,6.24,6.36,27646.625,0
+SPRU.US,D,20230907,000000,6.3096,6.92,6.264,6.72,39733.25,0
+SPRU.US,D,20230908,000000,6.7,6.96,6.2624,6.312,47257.25,0
+SPRU.US,D,20230911,000000,6.24,6.48,6.24,6.3208,27102.5,0
+SPRU.US,D,20230912,000000,6.384,6.56,6.24,6.24,19129.25,0
+SPRU.US,D,20230913,000000,6.16,6.26941,6.044,6.08,29098.875,0
+SPRU.US,D,20230914,000000,5.9584,6.552,5.9584,6.3,33555.375,0
+SPRU.US,D,20230915,000000,6.1112,6.1696,5.664,5.664,72337.625,0
+SPRU.US,D,20230918,000000,5.892,6.1072,5.76,5.8344,19608.375,0
+SPRU.US,D,20230919,000000,5.76,6.064,5.76,6.064,10968,0
+SPRU.US,D,20230920,000000,6,6.2,5.76,5.84,23016.125,0
+SPRU.US,D,20230921,000000,5.8352,6.2392,5.7608,6.1128,28529.375,0
+SPRU.US,D,20230922,000000,5.94,6.16,5.76,5.76,14936.375,0
+SPRU.US,D,20230925,000000,5.76,5.824,5.5008,5.52,20847.5,0
+SPRU.US,D,20230926,000000,5.52,5.67201,5.2176,5.36,16004.75,0
+SPRU.US,D,20230927,000000,5.84,5.84,5.216,5.216,9048.625,0
+SPRU.US,D,20230928,000000,5.5152,5.592,4.7944,4.96,51503.625,0
+SPRU.US,D,20230929,000000,4.96,5.596,4.96,5.44,35066.25,0
+SPRU.US,D,20231002,000000,5.36,5.44,5.28,5.352,23698.375,0
+SPRU.US,D,20231003,000000,4.9504,5.352,4.8016,5.2,35408.5,0
+SPRU.US,D,20231004,000000,5.0504,5.2,4.64,4.82,60863.25,0
+SPRU.US,D,20231005,000000,4.9328,4.9888,4.64,4.64,33629.25,0
+SPRU.US,D,20231006,000000,4.64,4.72,4.4008,4.456,140249.875,0
+SPRU.US,D,20231009,000000,4.01,4.43,3.89,4.3,137930,0
+SPRU.US,D,20231010,000000,4.44,5.4,4.4118,4.72,117627,0
+SPRU.US,D,20231011,000000,4.58,4.8,4.515,4.67,40841,0
+SPRU.US,D,20231012,000000,4.64,4.64,4.42,4.5,62023,0
+SPRU.US,D,20231013,000000,4.52,4.81,4.48,4.69,68329,0
+SPRU.US,D,20231016,000000,4.72,4.83,4.7,4.71,37654,0
+SPRU.US,D,20231017,000000,4.67,4.855,4.63,4.72,62628,0
+SPRU.US,D,20231018,000000,4.72,4.8199,4.69,4.73,21305,0
+SPRU.US,D,20231019,000000,4.69,4.94,4.67,4.87,82103,0
+SPRU.US,D,20231020,000000,4.84,4.8633,4.4201,4.63,95682,0
+SPRU.US,D,20231023,000000,4.55,4.56,4.32,4.34,84845,0
+SPRU.US,D,20231024,000000,4.38,4.38,4.14,4.16,47237,0
+SPRU.US,D,20231025,000000,4.12,4.12,3.81,3.9,58384,0
+SPRU.US,D,20231026,000000,3.91,4,3.75,3.94,122827,0
+SPRU.US,D,20231027,000000,3.93,3.93,3.727,3.75,39901,0
+SPRU.US,D,20231030,000000,3.76,3.8,3.68,3.79,47889,0
+SPRU.US,D,20231031,000000,3.75,3.75,3.67,3.72,54836,0
+SPRU.US,D,20231101,000000,3.69,3.76,3.6,3.68,72436,0
+SPRU.US,D,20231102,000000,3.72,3.94,3.72,3.89,50482,0
+SPRU.US,D,20231103,000000,3.89,4.24,3.845,4.16,76107,0
+SPRU.US,D,20231106,000000,4.2,4.2,4.0001,4.04,23839,0
+SPRU.US,D,20231107,000000,4,4.1041,4,4.01,32466,0
+SPRU.US,D,20231108,000000,4,4.07,3.9217,4,50700,0
+SPRU.US,D,20231109,000000,4.01,4.06,3.8801,3.91,38214,0
+SPRU.US,D,20231110,000000,3.87,4.43,3.87,4.35,127887,0
+SPRU.US,D,20231113,000000,4.33,4.34,4.07,4.11,58084,0
+SPRU.US,D,20231114,000000,4.15,4.2999,3.9107,3.97,130198,0
+SPRU.US,D,20231115,000000,3.9,4.05,3.78,3.85,79576,0
+SPRU.US,D,20231116,000000,3.97,3.97,3.74,3.82,62402,0
+SPRU.US,D,20231117,000000,3.85,3.86,3.64,3.71,73311,0
+SPRU.US,D,20231120,000000,3.8,3.8,3.5,3.55,128871,0
+SPRU.US,D,20231121,000000,3.46,3.54,3.31,3.35,91186,0
+SPRU.US,D,20231122,000000,3.36,3.4533,3.36,3.42,40341,0
+SPRU.US,D,20231124,000000,3.38,3.5,3.35,3.5,14631,0
+SPRU.US,D,20231127,000000,3.45,3.45,3.27,3.32,125556,0
+SPRU.US,D,20231128,000000,3.28,3.63,3.27,3.61,123724,0
+SPRU.US,D,20231129,000000,3.58,3.65,3.38,3.58,34742,0
+SPRU.US,D,20231130,000000,3.58,3.6,3.31,3.51,50290,0
+SPRU.US,D,20231201,000000,3.42,3.72,3.42,3.69,29964,0
+SPRU.US,D,20231204,000000,3.62,3.88,3.5907,3.83,41949,0
+SPRU.US,D,20231205,000000,3.86,3.86,3.75,3.8,25394,0
+SPRU.US,D,20231206,000000,3.82,4.175,3.7194,3.93,72191,0
+SPRU.US,D,20231207,000000,3.97,4.1,3.96,4.05,28705,0
+SPRU.US,D,20231208,000000,4.03,4.4599,4.03,4.24,56606,0
+SPRU.US,D,20231211,000000,4.17,4.2,4,4.12,67562,0
+SPRU.US,D,20231212,000000,4.03,4.56,4.03,4.3,54469,0
+SPRU.US,D,20231213,000000,4.36,4.56,4.3303,4.41,112250,0
+SPRU.US,D,20231214,000000,4.46,4.55,4.3,4.55,99217,0
+SPRU.US,D,20231215,000000,4.62,4.73,4.51,4.73,49654,0
+SPRU.US,D,20231218,000000,4.68,4.7644,4.415,4.48,38662,0
+SPRU.US,D,20231219,000000,4.5,4.59,4.475,4.55,41967,0
+SPRU.US,D,20231220,000000,4.55,4.6481,4.3106,4.37,32748,0
+SPRU.US,D,20231221,000000,4.38,4.631,4.352,4.44,43178,0
+SPRU.US,D,20231222,000000,4.43,4.5297,4.3518,4.48,78019,0
+SPRU.US,D,20231226,000000,4.48,4.5827,4.34,4.35,36919,0
+SPRU.US,D,20231227,000000,4.3,4.64,4.3,4.55,88813,0
+SPRU.US,D,20231228,000000,4.49,4.58,4.38,4.45,106107,0
+SPRU.US,D,20231229,000000,4.46,4.46,4.32,4.42,113100,0
+SPRU.US,D,20240102,000000,4.32,4.69,4.32,4.69,60401,0
+SPRU.US,D,20240103,000000,4.63,4.69,4.52,4.64,30828,0
+SPRU.US,D,20240104,000000,4.65,4.65,4.38,4.56,34750,0
+SPRU.US,D,20240105,000000,4.56,4.65,4.255,4.31,31134,0
+SPRU.US,D,20240108,000000,4.3,4.4089,4.26,4.34,16746,0
+SPRU.US,D,20240109,000000,4.27,4.3,4.07,4.1,31131,0
+SPRU.US,D,20240110,000000,4.07,4.24,4.02,4.2,19753,0
+SPRU.US,D,20240111,000000,4.17,4.1783,4,4.02,28970,0
+SPRU.US,D,20240112,000000,4.09,4.11,4.0039,4.06,19408,0
+SPRU.US,D,20240116,000000,3.98,4.1391,3.98,4.07,39164,0
+SPRU.US,D,20240117,000000,4,4.08,3.9,3.97,56141,0
+SPRU.US,D,20240118,000000,3.97,3.97,3.75,3.81,45415,0
+SPRU.US,D,20240119,000000,3.77,3.9171,3.7129,3.87,31271,0
+SPRU.US,D,20240122,000000,3.84,3.95,3.84,3.87,36314,0
+SPRU.US,D,20240123,000000,3.84,3.98,3.84,3.9,14307,0
+SPRU.US,D,20240124,000000,3.96,3.98,3.9,3.93,16793,0
+SPRU.US,D,20240125,000000,3.95,3.95,3.78,3.83,33211,0
+SPRU.US,D,20240126,000000,3.75,3.89,3.75,3.81,37879,0
+SPRU.US,D,20240129,000000,3.85,3.95,3.8,3.94,30909,0
+SPRU.US,D,20240130,000000,3.89,3.99,3.85,3.86,16864,0
+SPRU.US,D,20240131,000000,3.9,3.9198,3.77,3.85,31787,0
+SPRU.US,D,20240201,000000,3.84,4.1321,3.84,4.03,35826,0
+SPRU.US,D,20240202,000000,3.97,4.125,3.97,4.07,24777,0
+SPRU.US,D,20240205,000000,3.99,4.0199,3.735,3.75,36204,0
+SPRU.US,D,20240206,000000,3.75,3.8182,3.75,3.77,38006,0
+SPRU.US,D,20240207,000000,3.75,3.79,3.66,3.71,73847,0
+SPRU.US,D,20240208,000000,3.68,3.7061,3.545,3.66,32160,0
+SPRU.US,D,20240209,000000,3.67,3.885,3.6097,3.76,146824,0
+SPRU.US,D,20240212,000000,3.76,3.96,3.7001,3.8,47951,0
+SPRU.US,D,20240213,000000,3.69,4,3.69,3.82,38191,0
+SPRU.US,D,20240214,000000,3.85,4,3.85,3.95,59934,0
+SPRU.US,D,20240215,000000,3.93,4.01,3.9101,3.94,56426,0
+SPRU.US,D,20240216,000000,3.93,3.99,3.86,3.86,34922,0
+SPRU.US,D,20240220,000000,3.81,3.9,3.76,3.76,33632,0
+SPRU.US,D,20240221,000000,3.75,3.87,3.56,3.68,39224,0
+SPRU.US,D,20240222,000000,3.72,3.75,3.5301,3.59,55563,0
+SPRU.US,D,20240223,000000,3.52,3.69,3.52,3.61,21938,0
+SPRU.US,D,20240226,000000,3.56,3.69,3.56,3.61,70634,0
+SPRU.US,D,20240227,000000,3.65,3.8296,3.63,3.7,60816,0
+SPRU.US,D,20240228,000000,3.65,3.73,3.61,3.68,33612,0
+SPRU.US,D,20240229,000000,3.7,3.92,3.69,3.84,46135,0
+SPRU.US,D,20240301,000000,3.86,4.24,3.85,4.17,114580,0
+SPRU.US,D,20240304,000000,4.17,4.17,4,4.13,61071,0
+SPRU.US,D,20240305,000000,4.08,4.14,3.85,3.87,43977,0
+SPRU.US,D,20240306,000000,3.9,4.03,3.9,3.99,31716,0
+SPRU.US,D,20240307,000000,3.99,4.18,3.96,4.02,67398,0
+SPRU.US,D,20240308,000000,4.06,4.18,3.97,4.03,23061,0
+SPRU.US,D,20240311,000000,4.02,4.15,4.01,4.06,22758,0
+SPRU.US,D,20240312,000000,4.08,4.08,3.958,3.97,20896,0
+SPRU.US,D,20240313,000000,3.95,4.0388,3.84,3.84,34701,0
+SPRU.US,D,20240314,000000,3.84,3.89,3.68,3.81,51794,0
+SPRU.US,D,20240315,000000,3.75,3.9764,3.7,3.87,88266,0
+SPRU.US,D,20240318,000000,3.79,3.91,3.7,3.7,46186,0
+SPRU.US,D,20240319,000000,3.71,3.87,3.65,3.82,54750,0
+SPRU.US,D,20240320,000000,3.81,3.9,3.7,3.87,36209,0
+SPRU.US,D,20240321,000000,3.86,4.04,3.85,3.97,57551,0
+SPRU.US,D,20240322,000000,4.03,4.03,3.92,4.01,35014,0
+SPRU.US,D,20240325,000000,4.03,4.19,3.95,3.98,34590,0
+SPRU.US,D,20240326,000000,3.95,4.17,3.87,3.92,41197,0
+SPRU.US,D,20240327,000000,3.92,4.04,3.83,3.97,47037,0
+SPRU.US,D,20240328,000000,3.92,4.08,3.92,3.97,68467,0
+SPRU.US,D,20240401,000000,3.96,3.98,3.6,3.62,78206,0
+SPRU.US,D,20240402,000000,3.71,3.85,3.67,3.71,44715,0
+SPRU.US,D,20240403,000000,3.64,3.78,3.61,3.64,29982,0
+SPRU.US,D,20240404,000000,3.64,3.7,3.55,3.64,23570,0
+SPRU.US,D,20240405,000000,3.58,3.6107,3.43,3.46,40391,0
+SPRU.US,D,20240408,000000,3.47,3.59,3.31,3.52,71466,0
+SPRU.US,D,20240409,000000,3.56,3.5897,3.36,3.4,24965,0
+SPRU.US,D,20240410,000000,3.38,3.4,3.29,3.38,47236,0
+SPRU.US,D,20240411,000000,3.35,3.41,3.225,3.29,37581,0
+SPRU.US,D,20240412,000000,3.26,3.355,3.22,3.35,41717,0
+SPRU.US,D,20240415,000000,3.28,3.33,3.1,3.1,62346,0
+SPRU.US,D,20240416,000000,3.1,3.4,3.0898,3.36,111576,0
+SPRU.US,D,20240417,000000,3.34,3.45,3.2231,3.3,44573,0
+SPRU.US,D,20240418,000000,3.28,3.54,3.2527,3.49,42756,0
+SPRU.US,D,20240419,000000,3.51,3.799,3.51,3.7,85483,0
+SPRU.US,D,20240422,000000,3.65,3.8685,3.56,3.82,106120,0
+SPRU.US,D,20240423,000000,3.8,4.4,3.7586,4.31,113521,0
+SPRU.US,D,20240424,000000,4.31,4.3962,4.24,4.31,27957,0
+SPRU.US,D,20240425,000000,4.24,4.4,4.17,4.37,33429,0
+SPRU.US,D,20240426,000000,4.45,4.45,4.31,4.37,30804,0
+SPRU.US,D,20240429,000000,4.37,4.63,4.35,4.5,93644,0
+SPRU.US,D,20240430,000000,4.5,4.5014,4.3,4.44,34355,0
+SPRU.US,D,20240501,000000,4.45,4.88,4.41,4.74,48425,0
+SPRU.US,D,20240502,000000,4.76,4.89,4.34,4.58,46116,0
+SPRU.US,D,20240503,000000,4.72,4.8026,4.53,4.53,13783,0
+SPRU.US,D,20240506,000000,4.5,4.5,4.21,4.25,49358,0
+SPRU.US,D,20240507,000000,4.28,4.28,3.985,4.09,33790,0
+SPRU.US,D,20240508,000000,4.06,4.28,3.9974,4.18,19984,0
+SPRU.US,D,20240509,000000,4.17,4.1996,3.9071,4.08,22119,0
+SPRU.US,D,20240510,000000,4.03,4.05,3.92,3.96,21822,0
+SPRU.US,D,20240513,000000,3.96,4.06,3.93,3.97,8664,0
+SPRU.US,D,20240514,000000,4.03,4.1,3.9101,3.93,28290,0
+SPRU.US,D,20240515,000000,4.01,4.06,3.79,3.79,16676,0
+SPRU.US,D,20240516,000000,3.78,3.98,3.64,3.82,19295,0
+SPRU.US,D,20240517,000000,3.85,3.93,3.75,3.79,14850,0
+SPRU.US,D,20240520,000000,3.7,3.9,3.62,3.71,28628,0
+SPRU.US,D,20240521,000000,3.65,3.84,3.629,3.66,25521,0
+SPRU.US,D,20240522,000000,3.66,3.745,3.55,3.55,12853,0
+SPRU.US,D,20240523,000000,3.54,3.67,3.53,3.53,11788,0
+SPRU.US,D,20240524,000000,3.5,3.63,3.39,3.51,36512,0
+SPRU.US,D,20240528,000000,3.51,3.62,3.51,3.51,28511,0
+SPRU.US,D,20240529,000000,3.5,3.5267,3.38,3.38,18979,0
+SPRU.US,D,20240530,000000,3.37,3.5299,3.37,3.43,10012,0
+SPRU.US,D,20240531,000000,3.49,3.6,3.41,3.41,29808,0
+SPRU.US,D,20240603,000000,3.41,3.53,3.31,3.31,33317,0
+SPRU.US,D,20240604,000000,3.32,3.7,3.32,3.47,41109,0
+SPRU.US,D,20240605,000000,3.47,3.82,3.47,3.6,45871,0
+SPRU.US,D,20240606,000000,3.82,3.9429,3.62,3.83,52345,0
+SPRU.US,D,20240607,000000,3.75,3.81,3.59,3.73,24688,0
+SPRU.US,D,20240610,000000,3.63,3.68,3.61,3.61,20099,0
+SPRU.US,D,20240611,000000,3.53,3.57,3.41,3.54,39644,0
+SPRU.US,D,20240612,000000,3.59,3.6434,3.5,3.5,13690,0
+SPRU.US,D,20240613,000000,3.49,3.58,3.4045,3.46,15516,0
+SPRU.US,D,20240614,000000,3.47,3.485,3.2505,3.29,68974,0
+SPRU.US,D,20240617,000000,3.19,3.21,2.94,3.12,123909,0
+SPRU.US,D,20240618,000000,3.05,3.2399,3.05,3.15,28713,0
+SPRU.US,D,20240620,000000,3.07,3.35,3.04,3.19,73823,0
+SPRU.US,D,20240621,000000,3.18,3.26,3.1173,3.18,27494,0
+SPRU.US,D,20240624,000000,3.11,3.4,3.09,3.31,17394,0
+SPRU.US,D,20240625,000000,3.26,3.47,3.16,3.47,25875,0
+SPRU.US,D,20240626,000000,3.4,3.485,3.34,3.45,33750,0
+SPRU.US,D,20240627,000000,3.4,3.46,3.33,3.46,25325,0
+SPRU.US,D,20240628,000000,3.3999,3.675,3.3,3.65,66542,0
+SPRU.US,D,20240701,000000,3.33,3.58,3.27,3.46,52368,0
+SPRU.US,D,20240702,000000,3.39,3.45,3.31,3.36,28929,0
+SPRU.US,D,20240703,000000,3.37,3.37,3.22,3.3,12507,0
+SPRU.US,D,20240705,000000,3.33,3.35,3.1701,3.22,24824,0
+SPRU.US,D,20240708,000000,3.2,3.29,3.08,3.1,26409,0
+SPRU.US,D,20240709,000000,3.1,3.2999,3.06,3.17,54893,0
+SPRU.US,D,20240710,000000,3.14,3.2395,3.1,3.17,33972,0
+SPRU.US,D,20240711,000000,3.14,3.3,3.14,3.24,52480,0
+SPRU.US,D,20240712,000000,3.22,3.32,3.17,3.29,59756,0
+SPRU.US,D,20240715,000000,3.25,3.289,3.14,3.18,34373,0
+SPRU.US,D,20240716,000000,3.18,3.28,3.16,3.25,23883,0
+SPRU.US,D,20240717,000000,3.28,3.3689,3.17,3.3,35587,0
+SPRU.US,D,20240718,000000,3.3,3.507,3.3,3.47,33035,0
+SPRU.US,D,20240719,000000,3.44,3.58,3.396,3.53,13247,0
+SPRU.US,D,20240722,000000,3.53,3.6,3.378,3.6,18834,0
+SPRU.US,D,20240723,000000,3.55,3.6022,3.51,3.59,9526,0
+SPRU.US,D,20240724,000000,3.6,3.6,3.41,3.41,26906,0
+SPRU.US,D,20240725,000000,3.43,3.43,3.36,3.38,17820,0
+SPRU.US,D,20240726,000000,3.4,3.4367,3.3689,3.41,7320,0
+SPRU.US,D,20240729,000000,3.36,3.4329,3.36,3.38,14850,0
+SPRU.US,D,20240730,000000,3.36,3.39,3.36,3.39,14901,0
+SPRU.US,D,20240731,000000,3.43,3.43,3.36,3.42,10998,0
+SPRU.US,D,20240801,000000,3.42,3.45,3.36,3.45,28346,0
+SPRU.US,D,20240802,000000,3.41,3.44,3.36,3.39,33907,0
+SPRU.US,D,20240805,000000,3.14,3.22,2.98,3.15,80610,0
+SPRU.US,D,20240806,000000,3.19,3.22,3.05,3.08,16591,0
+SPRU.US,D,20240807,000000,3.06,3.09,3.01,3.04,27766,0
+SPRU.US,D,20240808,000000,3.01,3.11,3.01,3.1,36536,0
+SPRU.US,D,20240809,000000,3.08,3.08,3.02,3.04,15833,0
+SPRU.US,D,20240812,000000,3.04,3.11,3.01,3.11,22734,0
+SPRU.US,D,20240813,000000,3.08,3.23,3.0362,3.23,16327,0
+SPRU.US,D,20240814,000000,3.12,3.35,3.11,3.34,59089,0
+SPRU.US,D,20240815,000000,3.18,3.18,3.01,3.07,106142,0
+SPRU.US,D,20240816,000000,3.04,3.1,2.98,3.02,55054,0
+SPRU.US,D,20240819,000000,2.99,3.17,2.99,3.15,39061,0
+SPRU.US,D,20240820,000000,3.16,3.16,3,3.04,21299,0
+SPRU.US,D,20240821,000000,3.05,3.05,2.96,3.01,80731,0
+SPRU.US,D,20240822,000000,3.03,3.03,2.97,2.97,58000,0
+SPRU.US,D,20240823,000000,3,3.02,2.98,3,25281,0
+SPRU.US,D,20240826,000000,2.98,3.05,2.98,3.02,19901,0
+SPRU.US,D,20240827,000000,2.99,3.03,2.99,3.02,20083,0
+SPRU.US,D,20240828,000000,3.01,3.05,2.965,3.03,32174,0
+SPRU.US,D,20240829,000000,3.02,3.065,2.99,3,36919,0
+SPRU.US,D,20240830,000000,3.03,3.07,2.85,2.97,49652,0
+SPRU.US,D,20240903,000000,2.925,2.95,2.8601,2.88,36651,0
+SPRU.US,D,20240904,000000,2.88,2.95,2.82,2.84,14273,0
+SPRU.US,D,20240905,000000,2.88,2.88,2.72,2.72,103274,0
+SPRU.US,D,20240906,000000,2.71,2.775,2.63,2.66,33788,0
+SPRU.US,D,20240909,000000,2.64,2.88,2.64,2.84,23397,0
+SPRU.US,D,20240910,000000,2.85,2.88,2.75,2.82,18214,0
+SPRU.US,D,20240911,000000,2.85,2.88,2.76,2.85,15507,0
+SPRU.US,D,20240912,000000,2.82,2.86,2.62,2.62,59716,0
+SPRU.US,D,20240913,000000,2.64,2.82,2.64,2.67,39617,0
+SPRU.US,D,20240916,000000,2.7,2.78,2.66,2.68,16624,0
+SPRU.US,D,20240917,000000,2.7,2.71,2.555,2.62,35844,0
+SPRU.US,D,20240918,000000,2.6,2.74,2.51,2.56,49518,0
+SPRU.US,D,20240919,000000,2.57,2.69,2.5,2.59,58492,0
+SPRU.US,D,20240920,000000,2.57,2.66,2.5201,2.59,41960,0
+SPRU.US,D,20240923,000000,2.59,2.64,2.56,2.58,18583,0
+SPRU.US,D,20240924,000000,2.61,2.8,2.53,2.67,63944,0
+SPRU.US,D,20240925,000000,2.64,2.77,2.6307,2.71,28771,0
+SPRU.US,D,20240926,000000,2.7,2.8,2.5973,2.71,32316,0
+SPRU.US,D,20240927,000000,2.74,2.89,2.74,2.86,87168,0
+SPRU.US,D,20240930,000000,2.9,2.9239,2.7557,2.84,31117,0
+SPRU.US,D,20241001,000000,2.85,2.9,2.76,2.82,47856,0
+SPRU.US,D,20241002,000000,2.78,2.8726,2.76,2.77,25342,0
+SPRU.US,D,20241003,000000,2.73,2.87,2.61,2.61,72861,0
+SPRU.US,D,20241004,000000,2.75,2.85,2.6821,2.84,102445,0
+SPRU.US,D,20241007,000000,2.8,2.89,2.76,2.77,24979,0
+SPRU.US,D,20241008,000000,2.75,3.0499,2.75,2.83,57821,0
+SPRU.US,D,20241009,000000,2.79,3,2.76,2.77,17077,0
+SPRU.US,D,20241010,000000,2.74,2.74,2.64,2.67,42689,0
+SPRU.US,D,20241011,000000,2.69,2.8099,2.69,2.74,23371,0
+SPRU.US,D,20241014,000000,2.72,2.72,2.58,2.58,32293,0
+SPRU.US,D,20241015,000000,2.62,2.6999,2.61,2.63,36537,0
+SPRU.US,D,20241016,000000,2.64,2.77,2.6202,2.7,53871,0
+SPRU.US,D,20241017,000000,2.66,2.74,2.61,2.61,34787,0
+SPRU.US,D,20241018,000000,2.64,2.65,2.6,2.61,59463,0
+SPRU.US,D,20241021,000000,2.59,2.59,2.52,2.52,22351,0
+SPRU.US,D,20241022,000000,2.51,2.55,2.51,2.55,38597,0
+SPRU.US,D,20241023,000000,2.56,2.5688,2.51,2.52,20525,0
+SPRU.US,D,20241024,000000,2.51,2.56,2.5,2.53,21303,0
+SPRU.US,D,20241025,000000,2.51,2.5396,2.49,2.5,28327,0
+SPRU.US,D,20241028,000000,2.52,2.57,2.4663,2.56,27566,0
+SPRU.US,D,20241029,000000,2.54,2.6392,2.54,2.57,29167,0
+SPRU.US,D,20241030,000000,2.53,2.647,2.53,2.55,32280,0
+SPRU.US,D,20241031,000000,2.54,2.57,2.47,2.52,20663,0
+SPRU.US,D,20241101,000000,2.53,2.53,2.4874,2.51,14492,0
+SPRU.US,D,20241104,000000,2.48,2.52,2.4652,2.48,19700,0
+SPRU.US,D,20241105,000000,2.45,2.51,2.43,2.48,18060,0
+SPRU.US,D,20241106,000000,2.45,2.4949,2.36,2.36,46746,0
+SPRU.US,D,20241107,000000,2.36,2.48,2.3501,2.44,33431,0
+SPRU.US,D,20241108,000000,2.4,2.5088,2.4,2.43,27770,0
+SPRU.US,D,20241111,000000,2.41,2.45,2.32,2.42,39411,0
+SPRU.US,D,20241112,000000,2.39,2.4186,2.322,2.34,54370,0
+SPRU.US,D,20241113,000000,2.32,2.59,2.32,2.49,99048,0
+SPRU.US,D,20241114,000000,2.2866,2.4377,2.17,2.29,180951,0
+SPRU.US,D,20241115,000000,2.27,2.42,2.23,2.31,66733,0
+SPRU.US,D,20241118,000000,2.22,2.3424,2.22,2.29,29031,0
+SPRU.US,D,20241119,000000,2.246,2.31,2.2,2.28,35713,0
+SPRU.US,D,20241120,000000,2.27,2.34,2.2301,2.32,34001,0
+SPRU.US,D,20241121,000000,2.35,2.4,2.31,2.33,59790,0
+SPRU.US,D,20241122,000000,2.32,2.35,2.25,2.29,46311,0
+SPRU.US,D,20241125,000000,2.31,2.45,2.28,2.32,80774,0
+SPRU.US,D,20241126,000000,2.3538,2.3832,2.2596,2.3,219997,0
+SPRU.US,D,20241127,000000,2.27,2.44,2.24,2.4,105138,0
+SPRU.US,D,20241129,000000,2.4,2.5501,2.4,2.55,26975,0
+SPRU.US,D,20241202,000000,2.55,2.6894,2.48,2.51,98460,0
+SPRU.US,D,20241203,000000,2.57,2.84,2.5301,2.74,180297,0
+SPRU.US,D,20241204,000000,2.72,3.17,2.7,3.07,189320,0
+SPRU.US,D,20241205,000000,3,3.25,2.9008,2.94,216912,0
+SPRU.US,D,20241206,000000,2.94,2.98,2.75,2.77,65437,0
+SPRU.US,D,20241209,000000,2.75,2.852182,2.6756,2.73,34688,0
+SPRU.US,D,20241210,000000,2.75,2.77,2.67,2.71,23210,0
+SPRU.US,D,20241211,000000,2.74,2.91,2.69,2.76,83915,0
+SPRU.US,D,20241212,000000,2.71,2.76,2.67,2.67,40758,0
+SPRU.US,D,20241213,000000,2.705,2.89,2.64,2.72,93297,0
+SPRU.US,D,20241216,000000,2.75,3.04,2.74,2.79,96788,0
+SPRU.US,D,20241217,000000,2.8,3.04,2.75,2.87,92012,0
+SPRU.US,D,20241218,000000,2.85,2.98,2.64,2.66,91505,0
+SPRU.US,D,20241219,000000,2.7,2.86,2.69,2.8,44271,0
+SPRU.US,D,20241220,000000,2.7624,3.0512,2.76,2.93,85005,0
+SPRU.US,D,20241223,000000,2.8707,2.9802,2.87,2.93,55244,0
+SPRU.US,D,20241224,000000,2.99,2.99,2.73,2.88,84339,0
+SPRU.US,D,20241226,000000,2.865,2.94,2.81,2.89,100490,0
+SPRU.US,D,20241227,000000,2.81,3.11,2.81,3.05,146826,0
+SPRU.US,D,20241230,000000,3.015,3.1054,2.93,3.06,57612,0
+SPRU.US,D,20241231,000000,2.975,3.14,2.94,2.97,89578,0
+SPRU.US,D,20250102,000000,3.005,3.23,2.96,3.09,80308,0
+SPRU.US,D,20250103,000000,3.078,3.21,3.078,3.12,44601,0
+SPRU.US,D,20250106,000000,3.09,3.23,2.96,3.1,68649,0
+SPRU.US,D,20250107,000000,3.05,3.14,3.05,3.09,29162,0
+SPRU.US,D,20250108,000000,3.075,3.18,2.89,3.13,50777,0
+SPRU.US,D,20250110,000000,3.0545,3.09,2.94,2.96,37134,0
+SPRU.US,D,20250113,000000,2.9,2.93,2.8,2.81,44272,0
+SPRU.US,D,20250114,000000,2.86,2.94,2.71,2.74,39576,0
+SPRU.US,D,20250115,000000,2.8438,2.88,2.72,2.8,59588,0
+SPRU.US,D,20250116,000000,2.8499,2.89,2.78,2.84,31653,0
+SPRU.US,D,20250117,000000,2.88,2.9708,2.8,2.83,23054,0
+SPRU.US,D,20250121,000000,2.83,3.05,2.83,2.9,28682,0
+SPRU.US,D,20250122,000000,2.9,2.95,2.71,2.73,27318,0
+SPRU.US,D,20250123,000000,2.7731,2.84,2.71,2.76,17961,0
+SPRU.US,D,20250124,000000,2.73,2.8047,2.73,2.77,27890,0
+SPRU.US,D,20250127,000000,2.725,2.76,2.66,2.71,38433,0
+SPRU.US,D,20250128,000000,2.67,2.74,2.65,2.67,21812,0
+SPRU.US,D,20250129,000000,2.63,2.76,2.6,2.63,36074,0
+SPRU.US,D,20250130,000000,2.61,2.75,2.61,2.66,23047,0
+SPRU.US,D,20250131,000000,2.6508,2.765,2.62,2.63,17063,0
+SPRU.US,D,20250203,000000,2.5908,2.66,2.54,2.6,23677,0
+SPRU.US,D,20250204,000000,2.68,2.7,2.52,2.57,38023,0
+SPRU.US,D,20250205,000000,2.57,2.7282,2.52,2.6,32044,0
+SPRU.US,D,20250206,000000,2.651,2.66,2.53,2.54,19816,0
+SPRU.US,D,20250207,000000,2.575,2.6,2.5,2.54,9390,0
+SPRU.US,D,20250210,000000,2.55,2.5973,2.53,2.53,14603,0
+SPRU.US,D,20250211,000000,2.5194,2.54,2.5,2.53,17996,0
+SPRU.US,D,20250212,000000,2.58,2.58,2.4405,2.46,14400,0
+SPRU.US,D,20250213,000000,2.45,2.5993,2.45,2.51,34632,0
+SPRU.US,D,20250214,000000,2.5,2.64,2.485,2.53,34508,0
+SPRU.US,D,20250218,000000,2.5491,2.64,2.5,2.55,33833,0
+SPRU.US,D,20250219,000000,2.5209,2.65,2.52,2.52,14426,0
+SPRU.US,D,20250220,000000,2.51,2.59,2.51,2.54,18379,0
+SPRU.US,D,20250221,000000,2.55,2.6,2.48,2.52,30310,0
+SPRU.US,D,20250224,000000,2.48,2.5484,2.48,2.49,28602,0
+SPRU.US,D,20250225,000000,2.49,2.5226,2.4,2.43,33115,0
+SPRU.US,D,20250226,000000,2.43,2.465,2.39,2.42,36012,0
+SPRU.US,D,20250227,000000,2.42,2.45,2.38,2.4,17387,0
+SPRU.US,D,20250228,000000,2.44,2.53,2.3702,2.45,31353,0
+SPRU.US,D,20250303,000000,2.427,2.5654,2.41,2.41,31294,0
+SPRU.US,D,20250304,000000,2.38,2.59,2.36,2.49,20873,0
+SPRU.US,D,20250305,000000,2.51,2.7104,2.3916,2.62,32554,0
+SPRU.US,D,20250306,000000,2.6238,2.7167,2.4,2.47,26635,0
+SPRU.US,D,20250307,000000,2.42,3,2.4101,2.52,93155,0
+SPRU.US,D,20250310,000000,2.4917,2.6899,2.39,2.39,65009,0
+SPRU.US,D,20250311,000000,2.39,2.5,2.38,2.44,8788,0
+SPRU.US,D,20250312,000000,2.43,2.55,2.37,2.42,27400,0
+SPRU.US,D,20250313,000000,2.46,2.64,2.39,2.44,41839,0
+SPRU.US,D,20250314,000000,2.51,2.61,2.48,2.57,16948,0
+SPRU.US,D,20250317,000000,2.58,2.77,2.42,2.47,63833,0
+SPRU.US,D,20250318,000000,2.53,2.6132,2.45,2.47,18142,0
+SPRU.US,D,20250319,000000,2.4297,2.82,2.4297,2.56,72925,0
+SPRU.US,D,20250320,000000,2.57,2.6885,2.5,2.57,39415,0
+SPRU.US,D,20250321,000000,2.55,2.64,2.41,2.41,41926,0
+SPRU.US,D,20250324,000000,2.45,2.58,2.42,2.48,38558,0
+SPRU.US,D,20250325,000000,2.485,2.77,2.42,2.57,89246,0
+SPRU.US,D,20250326,000000,2.5001,2.9208,2.41,2.49,105893,0
+SPRU.US,D,20250327,000000,2.56,2.8,2.41,2.44,83618,0
+SPRU.US,D,20250328,000000,2.45,2.6013,2.42,2.47,24877,0
+SPRU.US,D,20250331,000000,2.4175,2.465,2.325,2.41,37038,0
+SPRU.US,D,20250401,000000,2.33,2.34,2.08,2.12,56825,0
+SPRU.US,D,20250402,000000,2.0554,2.23,2.0301,2.12,167053,0
+SPRU.US,D,20250403,000000,2.13,2.24,1.99,2.09,1039978,0
+SPRU.US,D,20250404,000000,2.085,2.085,1.89,1.89,123560,0
+SPRU.US,D,20250407,000000,1.78,2.08,1.77,2,136373,0
+SPRU.US,D,20250408,000000,2.07,2.14,1.91,1.91,92130,0
+SPRU.US,D,20250409,000000,1.905,2.18,1.89,2.1,115628,0
+SPRU.US,D,20250410,000000,2.0212,2.2,2.0212,2.12,56038,0
+SPRU.US,D,20250411,000000,2.135,2.16,2.02,2.05,33897,0
+SPRU.US,D,20250414,000000,2.032,2.16,1.9998,2.07,22259,0
+SPRU.US,D,20250415,000000,2.0723,2.1,1.9956,2.02,17152,0
+SPRU.US,D,20250416,000000,1.98,2.1,1.98,2.02,53954,0
+SPRU.US,D,20250417,000000,2.0888,2.09,2.01,2.07,26247,0
+SPRU.US,D,20250421,000000,2.05,2.4299,1.97,2.03,186419,0
+SPRU.US,D,20250422,000000,2.01,2.26,1.97,2.05,93661,0
+SPRU.US,D,20250423,000000,2.15,2.17,1.93,1.97,89658,0
+SPRU.US,D,20250424,000000,1.95,2.08,1.94,1.95,57537,0
+SPRU.US,D,20250425,000000,1.9508,2.01,1.92,1.94,51367,0
+SPRU.US,D,20250428,000000,1.975,2.02,1.94,1.99,45981,0
+SPRU.US,D,20250429,000000,1.96,2.06,1.96,1.98,51004,0
+SPRU.US,D,20250430,000000,1.94,2.06,1.94,2.01,77246,0
+SPRU.US,D,20250501,000000,2.04,2.13,2.02,2.02,52511,0
+SPRU.US,D,20250502,000000,2.025,2.1,2.01,2.04,58478,0
+SPRU.US,D,20250505,000000,2.05,2.145,2.03,2.05,58039,0
+SPRU.US,D,20250506,000000,2.05,2.05,1.82,1.83,67234,0
+SPRU.US,D,20250507,000000,1.84,1.87,1.76,1.76,36042,0
+SPRU.US,D,20250508,000000,1.8,2.06,1.5701,1.75,215380,0
+SPRU.US,D,20250509,000000,1.75,1.77,1.6001,1.66,60357,0
+SPRU.US,D,20250512,000000,1.68,1.7542,1.57,1.57,165498,0
+SPRU.US,D,20250513,000000,1.6,1.93,1.42,1.58,392358,0
+SPRU.US,D,20250514,000000,1.7,1.77,1.53,1.58,596963,0
+SPRU.US,D,20250515,000000,1.6,1.8562,1.58,1.77,156411,0
+SPRU.US,D,20250516,000000,1.7509,2.2,1.7509,2.14,346760,0
+SPRU.US,D,20250519,000000,2.11,2.11,1.9601,1.97,62501,0
+SPRU.US,D,20250520,000000,1.9693,2.05,1.9129,2.02,86963,0
+SPRU.US,D,20250521,000000,1.97,2.005,1.9171,1.96,23304,0
+SPRU.US,D,20250522,000000,1.945,2,1.91,1.92,22076,0
+SPRU.US,D,20250523,000000,1.9209,2.0021,1.9209,1.96,6306,0
+SPRU.US,D,20250527,000000,1.95,2.03,1.8901,1.96,29689,0
+SPRU.US,D,20250528,000000,1.9825,2.0599,1.9301,1.97,7561,0
+SPRU.US,D,20250529,000000,1.9575,2.0887,1.9441,1.95,11145,0
+SPRU.US,D,20250530,000000,1.9284,2.08,1.92,1.98,172329,0
+SPRU.US,D,20250602,000000,2.0092,2.07,2,2.02,19679,0
+SPRU.US,D,20250603,000000,2.0495,2.05,1.9648,1.99,18317,0
+SPRU.US,D,20250604,000000,1.96,1.9883,1.94,1.95,10083,0
+SPRU.US,D,20250605,000000,1.93,1.95,1.89,1.9,16799,0
+SPRU.US,D,20250606,000000,1.9,1.936,1.88,1.9,45412,0
+SPRU.US,D,20250609,000000,1.8706,1.94,1.855,1.9,26384,0
+SPRU.US,D,20250610,000000,1.88,1.9619,1.87,1.9,14232,0
+SPRU.US,D,20250611,000000,1.95,1.95,1.9,1.91,8633,0
+SPRU.US,D,20250612,000000,1.91,1.935,1.858,1.87,13199,0
+SPRU.US,D,20250613,000000,1.85,1.9,1.81,1.84,24365,0
+SPRU.US,D,20250616,000000,1.9,1.99,1.85,1.94,64306,0
+SPRU.US,D,20250617,000000,1.8762,1.9713,1.85,1.93,99205,0
+SPRU.US,D,20250618,000000,1.87,2.14,1.8183,1.95,164121,0
+SPRU.US,D,20250620,000000,1.9444,2.14,1.93,2.04,156311,0
+SPRU.US,D,20250623,000000,2.04,2.05,1.92,1.99,101299,0
+SPRU.US,D,20250624,000000,1.93,2.04,1.9101,2,37988,0
+SPRU.US,D,20250625,000000,2.0399,2.23,1.9299,1.98,160594,0
+SPRU.US,D,20250626,000000,2,2.16,1.96,2.08,156168,0
+SPRU.US,D,20250627,000000,2.02,2.0833,1.9208,2.03,81394,0
+SPRU.US,D,20250630,000000,2.0398,2.07,2.01,2.02,44181,0
+SPRU.US,D,20250701,000000,2.005,2.04,1.93,1.96,40817,0
+SPRU.US,D,20250702,000000,1.99,1.99,1.78,1.78,363729,0
+SPRU.US,D,20250703,000000,1.81,1.85,1.77,1.8,47833,0
+SPRU.US,D,20250707,000000,1.8,1.84,1.5,1.74,190772,0
+SPRU.US,D,20250708,000000,1.7552,1.8,1.6801,1.71,41290,0
+SPRU.US,D,20250709,000000,1.72,1.79,1.68,1.69,85155,0
+SPRU.US,D,20250710,000000,1.75,1.75,1.69,1.695,27610,0
+SPRU.US,D,20250711,000000,1.7217,1.79,1.69,1.69,82703,0
+SPRU.US,D,20250714,000000,1.74,1.8225,1.69,1.7,190349,0
+SPRU.US,D,20250715,000000,1.6988,1.75,1.63,1.68,35278,0
+SPRU.US,D,20250716,000000,1.6801,1.7063,1.57,1.57,89662,0
+SPRU.US,D,20250717,000000,1.6333,1.6333,1.45,1.47,140484,0
+SPRU.US,D,20250718,000000,1.49,1.6,1.3996,1.5,136299,0
+SPRU.US,D,20250721,000000,1.5,1.52,1.3701,1.46,131872,0
+SPRU.US,D,20250722,000000,1.43,1.4937,1.39,1.42,64293,0
+SPRU.US,D,20250723,000000,1.49,1.49,1.33,1.38,157152,0
+SPRU.US,D,20250724,000000,1.3701,1.4,1.3,1.32,73595,0
+SPRU.US,D,20250725,000000,1.33,1.35,1.27,1.29,61994,0
+SPRU.US,D,20250728,000000,1.325,1.36,1.27,1.28,84245,0
+SPRU.US,D,20250729,000000,1.27,1.34,1.14,1.19,208227,0
+SPRU.US,D,20250730,000000,1.215,1.3,1.18,1.27,286309,0
+SPRU.US,D,20250731,000000,1.28,1.32,1.24,1.27,68975,0
+SPRU.US,D,20250801,000000,1.212,1.26,1.14,1.18,149516,0
+SPRU.US,D,20250804,000000,1.21,1.21,1.16,1.16,45000,0
+SPRU.US,D,20250805,000000,1.18,1.21,1.15,1.21,115932,0
+SPRU.US,D,20250806,000000,1.18,1.21,1.176,1.2,12308,0
+SPRU.US,D,20250807,000000,1.19,1.2115,1.13,1.17,75482,0
+SPRU.US,D,20250808,000000,1.63,1.75,1.28,1.55,75404852,0
+SPRU.US,D,20250811,000000,1.51,1.53,1.39,1.45,1423282,0
+SPRU.US,D,20250812,000000,1.35,1.41,1.32,1.38,749776,0
+SPRU.US,D,20250813,000000,1.34,1.444,1.33,1.42,282161,0
+SPRU.US,D,20250814,000000,1.37,1.42,1.36,1.4,259080,0
+SPRU.US,D,20250815,000000,1.33,1.45,1.3199,1.4,317297,0
+SPRU.US,D,20250818,000000,1.38,1.44,1.34,1.41,311586,0
+SPRU.US,D,20250819,000000,1.42,1.5,1.4,1.47,283904,0
+SPRU.US,D,20250820,000000,1.45,1.47,1.37,1.4,95305,0
+SPRU.US,D,20250821,000000,1.39,1.44,1.35,1.42,104108,0
+SPRU.US,D,20250822,000000,1.3804,1.463037,1.38,1.43,94349,0
+SPRU.US,D,20250825,000000,1.44,1.49,1.4101,1.45,84470,0
+SPRU.US,D,20250826,000000,1.47,1.555,1.45,1.54,188303,0
+SPRU.US,D,20250827,000000,1.512,1.53,1.47,1.47,64995,0
+SPRU.US,D,20250828,000000,1.47,1.51,1.47,1.49,28252,0
+SPRU.US,D,20250829,000000,1.47,1.48,1.43,1.45,19110,0
+SPRU.US,D,20250902,000000,1.45,1.54,1.4475,1.54,124957,0
+SPRU.US,D,20250903,000000,1.49,1.53,1.46,1.52,65668,0
+SPRU.US,D,20250904,000000,1.505,1.56,1.498,1.56,68419,0
+SPRU.US,D,20250905,000000,1.56,1.58,1.5107,1.53,74995,0
+SPRU.US,D,20250908,000000,1.5,1.59,1.47,1.54,60138,0
+SPRU.US,D,20250909,000000,1.55,1.64,1.53,1.59,125887,0
+SPRU.US,D,20250910,000000,1.56,1.65,1.56,1.61,63850,0
+SPRU.US,D,20250911,000000,1.6098,1.71,1.5837,1.67,248802,0
+SPRU.US,D,20250912,000000,1.6,1.7,1.6,1.65,64096,0
+SPRU.US,D,20250915,000000,1.6492,1.72,1.602,1.7,91420,0
+SPRU.US,D,20250916,000000,1.6602,1.83,1.66,1.81,164073,0
+SPRU.US,D,20250917,000000,1.8099,1.84,1.75,1.76,71571,0
+SPRU.US,D,20250918,000000,1.8,1.86,1.79,1.83,80347,0
+SPRU.US,D,20250919,000000,1.81,1.83,1.75,1.76,76835,0
+SPRU.US,D,20250922,000000,1.74,1.77,1.7036,1.74,23631,0
+SPRU.US,D,20250923,000000,1.65,1.67,1.54,1.59,150170,0
+SPRU.US,D,20250924,000000,1.59,1.725,1.59,1.7,100724,0
+SPRU.US,D,20250925,000000,1.71,1.83,1.64,1.81,98244,0
+SPRU.US,D,20250926,000000,1.83,2.08,1.812,2.08,704002,0
+SPRU.US,D,20250929,000000,2.08,2.3521,2.03,2.25,204875,0
+SPRU.US,D,20250930,000000,2.31,2.74,2.2705,2.45,398210,0
+SPRU.US,D,20251001,000000,2.45,2.52,2.363,2.45,330266,0
+SPRU.US,D,20251002,000000,2.3521,2.67,2.35,2.64,106900,0
+SPRU.US,D,20251003,000000,2.68,2.9162,2.6,2.88,141952,0
+SPRU.US,D,20251006,000000,2.94,3.38,2.88,3.18,294037,0
+SPRU.US,D,20251007,000000,3.2317,3.2317,2.9,3.04,122804,0
+SPRU.US,D,20251008,000000,2.95,3.06,2.78,2.86,155614,0
+SPRU.US,D,20251009,000000,2.89,3.28,2.84,3.26,119537,0
+SPRU.US,D,20251010,000000,3.2705,3.4098,3.02,3.02,104168,0
+SPRU.US,D,20251013,000000,3.0672,3.15,3,3.03,88577,0
+SPRU.US,D,20251014,000000,3,3.09,2.9,3.03,79959,0
+SPRU.US,D,20251015,000000,3.05,3.05,2.86,2.96,40813,0
+SPRU.US,D,20251016,000000,2.91,2.97,2.65,2.73,62737,0
+SPRU.US,D,20251017,000000,2.75,2.9,2.7,2.8,104145,0
+SPRU.US,D,20251020,000000,2.71,2.98,2.67,2.9,127269,0
+SPRU.US,D,20251021,000000,2.9,3.02,2.85,2.98,343072,0
+SPRU.US,D,20251022,000000,2.98,2.98,2.62,2.71,52246,0
+SPRU.US,D,20251023,000000,2.67,2.7829,2.66,2.72,24275,0
+SPRU.US,D,20251024,000000,2.73,2.8,2.61,2.61,28735,0
+SPRU.US,D,20251027,000000,2.65,2.79,2.57,2.73,154813,0
+SPRU.US,D,20251028,000000,2.88,3.02,2.71,3,187812,0
+SPRU.US,D,20251029,000000,3.0293,3.23,2.8,2.91,242790,0
+SPRU.US,D,20251030,000000,2.93,2.96,2.86,2.9,63108,0
+SPRU.US,D,20251031,000000,2.89,2.93,2.77,2.8,94323,0
+SPRU.US,D,20251103,000000,2.8,2.829,2.71,2.79,82271,0
+SPRU.US,D,20251104,000000,2.72,2.79,2.65,2.67,35051,0
+SPRU.US,D,20251105,000000,2.65,2.71,2.6101,2.66,31756,0
+SPRU.US,D,20251106,000000,2.66,2.73,2.61,2.63,279156,0
+SPRU.US,D,20251107,000000,2.6,2.74,2.46,2.72,461088,0
+SPRU.US,D,20251110,000000,2.85,3.17,2.74,3,334043,0
+SPRU.US,D,20251111,000000,3,3.15,2.97,3.05,1094769,0
+SPRU.US,D,20251112,000000,3.18,4.98,3.15,4.72,8039256,0
+SPRU.US,D,20251113,000000,4.56,5.77,4.51,5.15,2517380,0
+SPRU.US,D,20251114,000000,5.01,5.3,4.85,5.19,786512,0
+SPRU.US,D,20251117,000000,5.275,5.75,5,5.11,567850,0
+SPRU.US,D,20251118,000000,5.24,6.11,5.11,5.98,804352,0
+SPRU.US,D,20251119,000000,6.0757,6.088,4.21,4.36,1071401,0
+SPRU.US,D,20251120,000000,4.51,5.1781,4.49,5.04,346682,0
+SPRU.US,D,20251121,000000,4.94,5.24,4.9,5.14,256681,0
+SPRU.US,D,20251124,000000,5.13,5.3,3.87,4.46,701201,0
+SPRU.US,D,20251125,000000,4.54,5.1,4.46,5.07,276930,0
+SPRU.US,D,20251126,000000,5.1,5.1399,4.76,5,152379,0
+SPRU.US,D,20251128,000000,4.912,5.1,4.87,4.97,77566,0
+SPRU.US,D,20251201,000000,5.0399,5.7,4.96,5.36,231673,0
+SPRU.US,D,20251202,000000,5.2723,5.35,4.89,5.12,163449,0
+SPRU.US,D,20251203,000000,5.1004,5.38,5.035,5.14,87419,0
+SPRU.US,D,20251204,000000,5.155,5.29,5.05,5.09,38077,0
+SPRU.US,D,20251205,000000,5.32,5.32,5.1,5.3,89636,0
+SPRU.US,D,20251208,000000,5.49,6.1,5.05,5.19,393799,0
+SPRU.US,D,20251209,000000,5.1,5.27,5.02,5.18,110402,0
+SPRU.US,D,20251210,000000,5.29,5.66,5.19,5.52,113374,0
+SPRU.US,D,20251211,000000,5.3298,5.49,5.08,5.19,68482,0
+SPRU.US,D,20251212,000000,5.31,5.485,5.171,5.33,71819,0
+SPRU.US,D,20251215,000000,5.3548,5.49,4.98,5.08,146229,0
+SPRU.US,D,20251216,000000,5.19,5.19,5.02,5.09,59985,0
+SPRU.US,D,20251217,000000,5,5.11,4.8278,4.96,110593,0
+SPRU.US,D,20251218,000000,5,5.17,4.9,5.08,59522,0
+SPRU.US,D,20251219,000000,5.1,5.235,4.9804,5.08,54466,0
+SPRU.US,D,20251222,000000,5.18,5.3,4.9719,5.13,48222,0
+SPRU.US,D,20251223,000000,5.04,5.18,5.04,5.15,73085,0
+SPRU.US,D,20251224,000000,5.19,5.27,5,5.27,46406,0
+SPRU.US,D,20251226,000000,5.1902,5.25,5.01,5.11,24448,0
+SPRU.US,D,20251229,000000,5,5.2,4.8701,5.03,88830,0
+SPRU.US,D,20251230,000000,5.11,5.27,5.04,5.09,92446,0
+SPRU.US,D,20251231,000000,5.048,5.18,5,5.09,71563,0
+SPRU.US,D,20260102,000000,4.8,5.44,4.8,5.3,43253,0
+SPRU.US,D,20260105,000000,5.29,5.5,5.101,5.34,41981,0
+SPRU.US,D,20260106,000000,5.41,5.515,5.074,5.08,46879,0
+SPRU.US,D,20260107,000000,5.08,5.3154,5.07,5.11,51001,0
+SPRU.US,D,20260108,000000,5.2,5.3893,5.13,5.2,53780,0
+SPRU.US,D,20260109,000000,5.225,5.29,5.06,5.06,38251,0
+SPRU.US,D,20260112,000000,5,5.11,4.96,5.05,65067,0
+SPRU.US,D,20260113,000000,5.1,5.33,5.05,5.1,73636,0
+SPRU.US,D,20260114,000000,5.1,5.245,5.0701,5.12,52996,0
+SPRU.US,D,20260115,000000,5.3,5.35,5.1,5.12,57811,0
+SPRU.US,D,20260116,000000,5.32,5.86,5.12,5.61,194730,0
+SPRU.US,D,20260120,000000,5.41,6.4,5.38,6,269423,0
+SPRU.US,D,20260121,000000,6.1,6.75,5.89,5.97,202712,0
+SPRU.US,D,20260122,000000,6.0699,6.6,6,6.36,152069,0
+SPRU.US,D,20260123,000000,6.3,6.33,5.58,5.77,138327,0
+SPRU.US,D,20260126,000000,5.72,5.85,5.41,5.53,92370,0
+SPRU.US,D,20260127,000000,5.53,5.99,5.41,5.84,76444,0
+SPRU.US,D,20260128,000000,5.8403,6.6,5.81,6.46,134774,0
+SPRU.US,D,20260129,000000,6.45,6.75,6.0205,6.12,142943,0
+SPRU.US,D,20260130,000000,6.03,6.195,5.56,5.68,103944,0
+SPRU.US,D,20260202,000000,5.71,6.0668,5.52,5.7,86552,0
+SPRU.US,D,20260203,000000,5.63,5.8,5.34,5.39,58824,0
+SPRU.US,D,20260204,000000,5.4296,5.4296,4.9,5.17,94295,0
+SPRU.US,D,20260205,000000,5.0707,5.3098,4.8,4.8,93893,0
+SPRU.US,D,20260206,000000,4.7244,5.2,4.5933,4.91,61516,0
+SPRU.US,D,20260209,000000,4.91,4.9699,4.59,4.68,53484,0
+SPRU.US,D,20260210,000000,4.7,4.87,4.5,4.5,57684,0
+SPRU.US,D,20260211,000000,4.55,4.64,4.12,4.12,78477,0
+SPRU.US,D,20260212,000000,4.26,4.26,4,4.01,49873,0
+SPRU.US,D,20260213,000000,4.08,4.66,3.97,4.42,92139,0
+SPRU.US,D,20260217,000000,4.45,4.63,4.2321,4.39,39024,0
+SPRU.US,D,20260218,000000,4.43,4.6,4.27,4.31,41199,0
diff --git a/daily/us/nyse stocks/2/sput.us.txt b/daily/us/nyse stocks/2/sput.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19eadbc5574e8ecd9dd37d47fb55686833da910d
--- /dev/null
+++ b/daily/us/nyse stocks/2/sput.us.txt	
@@ -0,0 +1,220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPUT.US,D,20250317,000000,25.355,25.48,25.355,25.3957,27360,0
+SPUT.US,D,20250318,000000,25.26,25.45,25.2049,25.2476,104009,0
+SPUT.US,D,20250319,000000,25.32,25.3999,25.31,25.3999,711,0
+SPUT.US,D,20250320,000000,25.38,25.44,25.38,25.3813,546,0
+SPUT.US,D,20250321,000000,25.31,25.45,25.31,25.4228,9156,0
+SPUT.US,D,20250324,000000,25.56,25.56,25.49,25.5443,242,0
+SPUT.US,D,20250325,000000,25.6,25.6,25.56,25.5739,2124,0
+SPUT.US,D,20250326,000000,25.6,25.6,25.37,25.4138,10088,0
+SPUT.US,D,20250327,000000,25.37,25.45,25.33,25.3741,1975,0
+SPUT.US,D,20250328,000000,25.29,25.29,25.025,25.0488,4696,0
+SPUT.US,D,20250331,000000,24.91,25.11,24.8614,25.11,1582,0
+SPUT.US,D,20250401,000000,25.09,25.15,25.0012,25.1262,4877,0
+SPUT.US,D,20250402,000000,25.23,25.26,25.2,25.226,5116,0
+SPUT.US,D,20250403,000000,24.62,24.7786,24.4839,24.4839,12418,0
+SPUT.US,D,20250404,000000,23.6,23.61,22.825,22.825,192513,0
+SPUT.US,D,20250407,000000,22.74,23.44,22.74,23.291,30806,0
+SPUT.US,D,20250408,000000,23.684,23.75,23.0498,23.0498,7441,0
+SPUT.US,D,20250409,000000,23.03,24.122,23,24.122,2999,0
+SPUT.US,D,20250410,000000,23.87,23.87,23.56,23.7394,2436,0
+SPUT.US,D,20250411,000000,23.7,24.04,23.7,23.9884,1914,0
+SPUT.US,D,20250414,000000,24.11,24.18,24.0965,24.0965,1416,0
+SPUT.US,D,20250415,000000,24.2,24.24,24.1333,24.1333,3897,0
+SPUT.US,D,20250416,000000,23.99,23.99,23.71,23.8605,2687,0
+SPUT.US,D,20250417,000000,23.92,23.97,23.86,23.8829,1861,0
+SPUT.US,D,20250421,000000,23.74,23.74,23.43,23.65,19068,0
+SPUT.US,D,20250423,000000,24.27,24.27,24.1314,24.1314,116,0
+SPUT.US,D,20250424,000000,24.3187,24.38,24.316,24.3795,5603,0
+SPUT.US,D,20250425,000000,24.395,24.52,24.27,24.4989,8654,0
+SPUT.US,D,20250428,000000,24.53,24.53,24.42,24.5208,3075,0
+SPUT.US,D,20250429,000000,24.52,24.64,24.52,24.5977,1827,0
+SPUT.US,D,20250430,000000,24.16,24.4407,24.16,24.4407,6724,0
+SPUT.US,D,20250501,000000,24.59,24.61,24.5187,24.5187,5193,0
+SPUT.US,D,20250502,000000,24.68,24.74,24.68,24.72,4312,0
+SPUT.US,D,20250505,000000,24.58,24.75,24.58,24.654,3287,0
+SPUT.US,D,20250506,000000,24.61,24.65,24.53,24.5938,5105,0
+SPUT.US,D,20250507,000000,24.62,24.66,24.58,24.6366,5879,0
+SPUT.US,D,20250508,000000,24.8,24.8476,24.64,24.72,7156,0
+SPUT.US,D,20250509,000000,24.82,24.83,24.7054,24.74,4656,0
+SPUT.US,D,20250512,000000,25.0507,25.15,25.0507,25.15,3920,0
+SPUT.US,D,20250513,000000,25.2101,25.31,25.2101,25.2734,2597,0
+SPUT.US,D,20250514,000000,25.29,25.31,25.2774,25.2774,934,0
+SPUT.US,D,20250515,000000,25.33,25.35,25.325,25.3279,1247,0
+SPUT.US,D,20250516,000000,25.42,25.4321,25.35,25.4321,2616,0
+SPUT.US,D,20250519,000000,25.45,25.45,25.43,25.43,2548,0
+SPUT.US,D,20250520,000000,25.36,25.3846,25.36,25.3846,301,0
+SPUT.US,D,20250521,000000,25.3,25.44,25.17,25.2327,7920,0
+SPUT.US,D,20250522,000000,25.19,25.32,25.19,25.2189,1153,0
+SPUT.US,D,20250523,000000,24.99,25.174,24.99,25.1317,4093,0
+SPUT.US,D,20250527,000000,25.3545,25.46,25.3,25.46,1290,0
+SPUT.US,D,20250528,000000,25.41,25.41,25.3446,25.3446,517,0
+SPUT.US,D,20250529,000000,25.41,25.45,25.35,25.4135,18370,0
+SPUT.US,D,20250530,000000,25.25,25.2985,25.18,25.2985,1322,0
+SPUT.US,D,20250602,000000,25.275,25.3415,25.275,25.3415,544,0
+SPUT.US,D,20250603,000000,25.43,25.4467,25.43,25.4467,549,0
+SPUT.US,D,20250604,000000,25.49,25.49,25.4647,25.4647,650,0
+SPUT.US,D,20250605,000000,25.42,25.51,25.32,25.3774,3636,0
+SPUT.US,D,20250606,000000,25.5415,25.5676,25.49,25.5676,720,0
+SPUT.US,D,20250609,000000,25.58,25.6,25.48,25.5642,1874,0
+SPUT.US,D,20250610,000000,25.59,25.6275,25.59,25.6275,647,0
+SPUT.US,D,20250611,000000,25.71,25.71,25.61,25.6165,2638,0
+SPUT.US,D,20250612,000000,25.63,25.6424,25.5685,25.6424,852,0
+SPUT.US,D,20250613,000000,25.54,25.61,25.44,25.541,751,0
+SPUT.US,D,20250616,000000,25.7198,25.7198,25.68,25.6823,1447,0
+SPUT.US,D,20250617,000000,25.6699,25.68,25.55,25.5544,5649,0
+SPUT.US,D,20250618,000000,25.6214,25.68,25.58,25.59,3580,0
+SPUT.US,D,20250620,000000,25.5952,25.5952,25.5226,25.5419,1516,0
+SPUT.US,D,20250623,000000,25.5601,25.79,25.5601,25.7687,2769,0
+SPUT.US,D,20250624,000000,25.8,25.88,25.8,25.8331,3881,0
+SPUT.US,D,20250625,000000,25.9,25.91,25.84,25.8411,6757,0
+SPUT.US,D,20250626,000000,25.8213,25.97,25.79,25.9548,2615,0
+SPUT.US,D,20250627,000000,26,26.0317,26,26.0317,163,0
+SPUT.US,D,20250630,000000,25.9999,26.0122,25.9999,26.0122,889,0
+SPUT.US,D,20250701,000000,25.92,26.03,25.92,25.9867,3958,0
+SPUT.US,D,20250702,000000,26.03,26.09,25.9601,26.045,797,0
+SPUT.US,D,20250703,000000,26.19,26.19,26.175,26.175,408,0
+SPUT.US,D,20250707,000000,26.15,26.15,26.06,26.0747,1978,0
+SPUT.US,D,20250708,000000,26.1487,26.1487,26.0377,26.065,7529,0
+SPUT.US,D,20250709,000000,26.18,26.18,26.11,26.1528,2309,0
+SPUT.US,D,20250710,000000,26.1852,26.27,26.1852,26.195,800,0
+SPUT.US,D,20250711,000000,26.16,26.22,26.15,26.15,1785,0
+SPUT.US,D,20250714,000000,26.08,26.21,26.08,26.1837,2383,0
+SPUT.US,D,20250715,000000,26.15,26.22,26.1477,26.1477,550,0
+SPUT.US,D,20250716,000000,26.1782,26.22,26.05,26.1929,1363,0
+SPUT.US,D,20250717,000000,26.28,26.29,26.2712,26.2712,388,0
+SPUT.US,D,20250718,000000,26.22,26.2746,26.18,26.2746,708,0
+SPUT.US,D,20250721,000000,26.3671,26.3671,26.3158,26.3158,269,0
+SPUT.US,D,20250722,000000,26.23,26.38,26.23,26.3103,1673,0
+SPUT.US,D,20250723,000000,26.3764,26.4306,26.3764,26.4306,390,0
+SPUT.US,D,20250725,000000,26.43,26.5014,26.43,26.5014,1352,0
+SPUT.US,D,20250728,000000,26.46,26.5499,26.43,26.5101,2231,0
+SPUT.US,D,20250731,000000,26.4,26.4,26.2932,26.2932,703,0
+SPUT.US,D,20250801,000000,25.9,26.13,25.9,26.0128,8781,0
+SPUT.US,D,20250804,000000,26.161,26.25,26.13,26.2269,1821,0
+SPUT.US,D,20250805,000000,26.11,26.1837,26.11,26.1837,2294,0
+SPUT.US,D,20250806,000000,26.2715,26.32,26.27,26.2751,1706,0
+SPUT.US,D,20250807,000000,26.27,26.27,26.25,26.2543,1482,0
+SPUT.US,D,20250811,000000,26.33,26.33,26.29,26.3288,589,0
+SPUT.US,D,20250812,000000,26.4,26.507,26.4,26.507,1439,0
+SPUT.US,D,20250814,000000,26.5,26.5547,26.48,26.5547,554,0
+SPUT.US,D,20250815,000000,26.57,26.57,26.47,26.5225,611,0
+SPUT.US,D,20250818,000000,26.46,26.5339,26.46,26.5339,159,0
+SPUT.US,D,20250820,000000,26.3,26.4174,26.3,26.4174,497,0
+SPUT.US,D,20250821,000000,26.4199,26.4199,26.3635,26.3635,311,0
+SPUT.US,D,20250822,000000,26.425,26.65,26.425,26.5859,603,0
+SPUT.US,D,20250825,000000,26.52,26.5473,26.49,26.5473,2706,0
+SPUT.US,D,20250827,000000,26.6414,26.6418,26.57,26.6418,472,0
+SPUT.US,D,20250828,000000,26.64,26.7083,26.64,26.7083,376,0
+SPUT.US,D,20250829,000000,26.4586,26.4891,26.4586,26.485,298,0
+SPUT.US,D,20250902,000000,22.64,26.4182,22.64,26.4182,14579,0
+SPUT.US,D,20250903,000000,26.43,26.55,26.38,26.5017,5981,0
+SPUT.US,D,20250904,000000,26.57,26.6088,26.57,26.6088,2609,0
+SPUT.US,D,20250905,000000,26.51,27.03,26.49,26.5735,4865,0
+SPUT.US,D,20250908,000000,26.6288,26.6288,26.54,26.6149,2731,0
+SPUT.US,D,20250909,000000,26.59,26.7,26.56,26.6846,1915,0
+SPUT.US,D,20250910,000000,26.7,26.7236,26.63,26.7236,1254,0
+SPUT.US,D,20250911,000000,26.7498,26.879,26.7374,26.8429,5362,0
+SPUT.US,D,20250912,000000,28.17,28.17,26.78,26.8466,694,0
+SPUT.US,D,20250916,000000,26.8901,26.9027,26.8901,26.9027,648,0
+SPUT.US,D,20250917,000000,26.9499,26.9499,26.85,26.907,1497,0
+SPUT.US,D,20250918,000000,27.0116,27.0116,26.9889,26.9889,596,0
+SPUT.US,D,20250919,000000,27.06,27.0769,26.96,27.0769,5748,0
+SPUT.US,D,20250922,000000,27.077,27.1504,27.06,27.1504,3124,0
+SPUT.US,D,20250923,000000,27.2,27.2,27.03,27.063,2839,0
+SPUT.US,D,20250924,000000,27,27.0225,26.95,27.0214,2232,0
+SPUT.US,D,20250925,000000,26.88,27.02,26.88,26.9555,1145,0
+SPUT.US,D,20250926,000000,27.08,27.08,26.94,27.0426,577,0
+SPUT.US,D,20250929,000000,27.0207,27.0942,27.0207,27.0762,1376,0
+SPUT.US,D,20250930,000000,26.94,27.0011,26.94,27.0011,629,0
+SPUT.US,D,20251001,000000,27.0839,27.0839,27.0692,27.0692,257,0
+SPUT.US,D,20251002,000000,27,27.0751,26.97,27.0751,2073,0
+SPUT.US,D,20251003,000000,27.05,27.17,27,27.0822,7292,0
+SPUT.US,D,20251006,000000,27.148,27.22,27.1436,27.1436,636,0
+SPUT.US,D,20251008,000000,27.176,27.2,27.176,27.18,1062,0
+SPUT.US,D,20251009,000000,27.17,27.17,27.1407,27.1407,837,0
+SPUT.US,D,20251010,000000,27.19,27.19,26.6191,26.6191,1566,0
+SPUT.US,D,20251013,000000,26.99,26.99,26.9895,26.9895,559,0
+SPUT.US,D,20251014,000000,26.79,26.8113,26.76,26.8113,1452,0
+SPUT.US,D,20251015,000000,26.96,26.96,26.9087,26.9087,727,0
+SPUT.US,D,20251016,000000,27.01,27.01,26.78,26.7983,6398,0
+SPUT.US,D,20251017,000000,26.78,26.9309,26.77,26.9309,1992,0
+SPUT.US,D,20251020,000000,26.97,27.1,26.96,27.0727,1938,0
+SPUT.US,D,20251021,000000,27.049,27.0837,27.049,27.0837,227,0
+SPUT.US,D,20251023,000000,27.03,27.135,27,27.135,8677,0
+SPUT.US,D,20251024,000000,27.22,27.29,27.22,27.2374,639,0
+SPUT.US,D,20251028,000000,27.46,27.49,27.439,27.4498,1445,0
+SPUT.US,D,20251031,000000,27.34,27.34,27.191,27.2057,1648,0
+SPUT.US,D,20251103,000000,27.26,27.3499,27.26,27.2848,1835,0
+SPUT.US,D,20251104,000000,27.093,27.0988,26.99,27.0988,3584,0
+SPUT.US,D,20251105,000000,27.13,27.27,27.13,27.1732,1518,0
+SPUT.US,D,20251106,000000,26.96,27.0712,26.96,27.0307,993,0
+SPUT.US,D,20251107,000000,26.92,27.037,26.86,27.037,5143,0
+SPUT.US,D,20251110,000000,27.2066,27.2604,27.2,27.2604,1668,0
+SPUT.US,D,20251111,000000,27.1817,27.3,27.1817,27.2968,5245,0
+SPUT.US,D,20251112,000000,27.34,27.3799,27.3199,27.3199,3373,0
+SPUT.US,D,20251113,000000,27.22,27.22,27.0001,27.0001,3422,0
+SPUT.US,D,20251114,000000,27.16,27.1648,27.0732,27.0732,17349,0
+SPUT.US,D,20251117,000000,27.11,27.115,26.927,26.927,3409,0
+SPUT.US,D,20251118,000000,26.86,26.94,26.75,26.8648,4956,0
+SPUT.US,D,20251119,000000,26.93,26.99,26.8754,26.95,21136,0
+SPUT.US,D,20251120,000000,27.22,27.22,26.7142,26.7159,6851,0
+SPUT.US,D,20251121,000000,26.93,26.97,26.68,26.8562,7593,0
+SPUT.US,D,20251124,000000,27.01,27.09,27.01,27.0631,4996,0
+SPUT.US,D,20251125,000000,27.23,27.23,27.09,27.1933,5948,0
+SPUT.US,D,20251126,000000,27.3,27.335,27.3,27.3185,2527,0
+SPUT.US,D,20251128,000000,27.25,27.31,27.25,27.27,11534,0
+SPUT.US,D,20251201,000000,27.19,27.2699,27.1,27.1884,12958,0
+SPUT.US,D,20251202,000000,27.2,27.23,27.12,27.1956,11081,0
+SPUT.US,D,20251203,000000,27.249,27.315,27.249,27.2575,5115,0
+SPUT.US,D,20251204,000000,27.24,27.45,27.235,27.3115,5004,0
+SPUT.US,D,20251205,000000,27.33,27.35,27.2493,27.2872,10397,0
+SPUT.US,D,20251208,000000,27.31,27.31,27.2,27.2321,7881,0
+SPUT.US,D,20251209,000000,27.26,27.335,27.2413,27.2413,8284,0
+SPUT.US,D,20251210,000000,27.28,27.43,27.28,27.3656,11063,0
+SPUT.US,D,20251211,000000,27.39,27.42,27.28,27.3666,4069,0
+SPUT.US,D,20251212,000000,27.31,27.31,27.175,27.214,9871,0
+SPUT.US,D,20251215,000000,27.31,27.34,27.215,27.215,3569,0
+SPUT.US,D,20251216,000000,27.21,27.2407,27.13,27.2091,3586,0
+SPUT.US,D,20251217,000000,29.93,29.93,27.0471,27.0471,14193,0
+SPUT.US,D,20251218,000000,27.25,27.3,27.14,27.1733,14743,0
+SPUT.US,D,20251219,000000,27.29,27.34,27.29,27.32,5243,0
+SPUT.US,D,20251222,000000,27.37,27.47,27.37,27.4015,1543,0
+SPUT.US,D,20251223,000000,27.42,27.49,27.42,27.4622,4177,0
+SPUT.US,D,20251224,000000,27.5416,27.61,27.5416,27.58,1648,0
+SPUT.US,D,20251226,000000,27.53,27.55,27.4922,27.4922,3688,0
+SPUT.US,D,20251229,000000,27.52,27.52,27.4598,27.4643,11421,0
+SPUT.US,D,20251230,000000,27.5,27.51,27.485,27.485,4352,0
+SPUT.US,D,20251231,000000,27.37,27.37,27.29,27.29,3254,0
+SPUT.US,D,20260102,000000,27.35,27.35,27.25,27.2562,19017,0
+SPUT.US,D,20260105,000000,27.42,27.43,27.3213,27.3923,8721,0
+SPUT.US,D,20260106,000000,27.44,27.51,27.41,27.4454,4864,0
+SPUT.US,D,20260107,000000,28.99,28.99,27.38,27.3997,9684,0
+SPUT.US,D,20260108,000000,27.45,27.46,27.42,27.45,4266,0
+SPUT.US,D,20260109,000000,27.79,27.79,27.44,27.5105,17304,0
+SPUT.US,D,20260112,000000,27.46,27.55,27.4401,27.5201,4063,0
+SPUT.US,D,20260113,000000,27.83,27.83,27.46,27.46,2943,0
+SPUT.US,D,20260114,000000,27.4299,27.4503,27.38,27.4503,3486,0
+SPUT.US,D,20260115,000000,27.52,27.5699,27.464,27.48,5413,0
+SPUT.US,D,20260116,000000,27.55,27.58,27.41,27.41,5701,0
+SPUT.US,D,20260120,000000,27.17,27.32,27,27,60858,0
+SPUT.US,D,20260121,000000,27.25,27.37,27.17,27.33,21709,0
+SPUT.US,D,20260122,000000,26.69,27.415,26.08,27.3994,4804,0
+SPUT.US,D,20260123,000000,27.21,27.299,27.21,27.252,5851,0
+SPUT.US,D,20260126,000000,27.25,27.43,27.25,27.36,4124,0
+SPUT.US,D,20260127,000000,27.33,27.39,27.3,27.3,18168,0
+SPUT.US,D,20260128,000000,27.359,27.42,27.31,27.3658,2733,0
+SPUT.US,D,20260129,000000,27.31,27.41,27.17,27.3259,2826,0
+SPUT.US,D,20260130,000000,27.2,27.26,27.1501,27.19,3808,0
+SPUT.US,D,20260202,000000,27.34,27.34,27.21,27.2791,1081,0
+SPUT.US,D,20260203,000000,27.175,27.175,27.025,27.1531,1070,0
+SPUT.US,D,20260204,000000,27.0642,27.11,27.0089,27.0762,3172,0
+SPUT.US,D,20260205,000000,26.955,27.02,26.9137,26.9137,4079,0
+SPUT.US,D,20260206,000000,27.1805,27.24,27.1805,27.2257,871,0
+SPUT.US,D,20260209,000000,27.22,27.34,27.22,27.31,3603,0
+SPUT.US,D,20260210,000000,27.31,27.38,27.27,27.27,10771,0
+SPUT.US,D,20260211,000000,27.31,27.31,27.24,27.2643,1981,0
+SPUT.US,D,20260212,000000,27.25,27.25,27.02,27.0394,3352,0
+SPUT.US,D,20260213,000000,27.01,27.1575,27.01,27.1,1854,0
+SPUT.US,D,20260217,000000,27.07,27.105,27.07,27.0747,4353,0
+SPUT.US,D,20260218,000000,27.2358,27.2358,27.128,27.2,2332,0
diff --git a/daily/us/nyse stocks/2/sr.us.txt b/daily/us/nyse stocks/2/sr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f28556c8df17bcf03b60b073c4e9e9962597ae2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SR.US,D,20050225,000000,19.902,20.338,19.8038,20.3321,58100.730110443,0
+SR.US,D,20050228,000000,20.3604,20.5973,20.2098,20.5749,123672.95154001,0
+SR.US,D,20050301,000000,20.5749,21.1673,20.5352,21.1673,96380.796438947,0
+SR.US,D,20050302,000000,21.1169,21.1799,20.9051,20.9818,122758.57939401,0
+SR.US,D,20050303,000000,21.0508,21.1236,20.8594,20.8731,89671.281908161,0
+SR.US,D,20050304,000000,20.9421,21.2091,20.9178,21.1799,102627.97640492,0
+SR.US,D,20050307,000000,21.1799,21.5083,21.147,21.3771,62066.098504866,0
+SR.US,D,20050308,000000,21.3771,21.4432,20.8838,20.8838,100036.22562622,0
+SR.US,D,20050309,000000,20.6274,20.6663,20.034,20.0972,131602.6586305,0
+SR.US,D,20050310,000000,20.069,20.1243,19.765,19.765,102325.24508632,0
+SR.US,D,20050311,000000,19.7047,19.8368,19.6067,19.8038,75031.030588527,0
+SR.US,D,20050314,000000,19.8699,20.204,19.8641,20.1729,46206.6843239,0
+SR.US,D,20050315,000000,20.2263,20.4575,19.8038,19.8816,62672.590840446,0
+SR.US,D,20050316,000000,19.8884,19.9883,19.6611,19.7582,50324.44807599,0
+SR.US,D,20050317,000000,19.7582,19.902,19.5096,19.6669,67858.151794565,0
+SR.US,D,20050318,000000,19.6728,19.7884,19.4368,19.7884,186655.48158761,0
+SR.US,D,20050321,000000,19.7884,19.8699,19.461,19.6474,63741.417740838,0
+SR.US,D,20050322,000000,19.6067,19.902,19.3979,19.5096,88595.24711923,0
+SR.US,D,20050323,000000,19.4105,19.461,19.1824,19.2775,78994.339586226,0
+SR.US,D,20050324,000000,19.326,19.5552,19.2308,19.4105,43767.328902869,0
+SR.US,D,20050328,000000,19.4105,19.7884,19.3785,19.6407,86006.585435621,0
+SR.US,D,20050329,000000,19.6728,19.7884,19.0182,19.0182,105069.39122268,0
+SR.US,D,20050330,000000,19.0823,19.4368,19.0483,19.4319,44223.485277507,0
+SR.US,D,20050331,000000,19.4698,19.5029,18.9629,19.1463,101870.11841004,0
+SR.US,D,20050401,000000,19.2775,19.4105,18.7676,18.9629,100797.1727162,0
+SR.US,D,20050404,000000,19.0648,19.5941,19.0046,19.5494,75937.165147627,0
+SR.US,D,20050405,000000,19.527,20.1243,19.5029,19.968,142429.93691338,0
+SR.US,D,20050406,000000,19.9768,20.1651,19.5756,19.5756,116658.64629389,0
+SR.US,D,20050407,000000,19.5756,19.9292,19.4844,19.9292,84788.45227265,0
+SR.US,D,20050408,000000,19.8699,19.9602,19.4242,19.4844,74264.935006744,0
+SR.US,D,20050411,000000,19.527,19.6669,19.4426,19.4475,83261.409600895,0
+SR.US,D,20050412,000000,19.4475,19.9165,19.2717,19.9165,82346.007756532,0
+SR.US,D,20050413,000000,19.9165,19.968,19.5689,19.6611,77621.751668863,0
+SR.US,D,20050414,000000,19.6728,19.8232,19.3552,19.3552,58559.975580169,0
+SR.US,D,20050415,000000,19.3639,19.4844,18.7219,18.7219,86463.771508622,0
+SR.US,D,20050418,000000,18.821,19.0289,18.7219,19.0182,86463.771508622,0
+SR.US,D,20050419,000000,19.0823,19.2775,19.025,19.2775,84934.669440141,0
+SR.US,D,20050420,000000,19.2124,19.2124,18.6881,18.6881,104920.08496009,0
+SR.US,D,20050421,000000,18.8522,19.2027,18.8249,19.0706,75335.821303862,0
+SR.US,D,20050422,000000,19.0406,19.0561,18.6375,18.7986,87838.41882271,0
+SR.US,D,20050425,000000,18.821,18.9551,18.7297,18.9113,69534.5007289,0
+SR.US,D,20050426,000000,18.9482,18.9987,18.452,18.5948,74419.389761137,0
+SR.US,D,20050427,000000,18.6579,18.9113,18.4714,18.6938,48341.249029596,0
+SR.US,D,20050428,000000,18.6307,18.6307,18.1976,18.1976,64050.327249623,0
+SR.US,D,20050429,000000,18.2305,18.283,17.6412,17.948,121540.44623103,0
+SR.US,D,20050502,000000,17.982,18.1976,17.8761,18.1044,165919.4159613,0
+SR.US,D,20050503,000000,18.1044,18.381,18.0481,18.3034,110405.28813775,0
+SR.US,D,20050504,000000,18.3549,19.0289,18.3462,19.0289,139839.21583304,0
+SR.US,D,20050505,000000,18.9852,19.0823,18.7404,19.025,116044.94606978,0
+SR.US,D,20050506,000000,19.025,19.09,18.8579,18.8579,68621.158281261,0
+SR.US,D,20050509,000000,18.888,19.1463,18.821,19.1463,48493.644387263,0
+SR.US,D,20050510,000000,19.161,19.161,18.6579,18.7889,91347.630842496,0
+SR.US,D,20050511,000000,18.8715,19.2377,18.7356,19.226,93790.075358613,0
+SR.US,D,20050512,000000,19.2202,19.2308,18.821,18.8522,96380.796438947,0
+SR.US,D,20050513,000000,18.8579,18.9482,18.7152,18.8657,124432.86893162,0
+SR.US,D,20050516,000000,18.888,19.0561,18.8336,19.0406,71977.97494338,0
+SR.US,D,20050517,000000,18.9987,19.3912,18.925,19.3056,66793.443687623,0
+SR.US,D,20050518,000000,19.3056,19.7408,19.2455,19.634,104002.623719,0
+SR.US,D,20050519,000000,19.634,19.6922,19.3785,19.5689,73961.173989773,0
+SR.US,D,20050520,000000,19.5417,19.5417,19.2649,19.3494,78229.273702805,0
+SR.US,D,20050523,000000,19.4173,19.6116,19.2649,19.4319,63285.261366201,0
+SR.US,D,20050524,000000,19.3785,19.5096,19.2862,19.4105,54289.816470413,0
+SR.US,D,20050525,000000,19.4426,19.4426,19.0289,19.1405,82955.589187199,0
+SR.US,D,20050526,000000,19.2075,19.4105,19.0755,19.4105,70603.327629292,0
+SR.US,D,20050527,000000,19.3912,19.6669,19.3018,19.6669,42393.711287144,0
+SR.US,D,20050531,000000,19.6728,19.902,19.6067,19.6067,99275.278536253,0
+SR.US,D,20050601,000000,19.6067,20.0059,19.5814,20.0059,85854.190077955,0
+SR.US,D,20050602,000000,19.9544,20.306,19.9544,20.1302,82042.246739561,0
+SR.US,D,20050603,000000,20.069,20.2234,19.697,19.8368,88749.701873623,0
+SR.US,D,20050606,000000,19.8495,20.1574,19.8368,20.1447,74111.509950715,0
+SR.US,D,20050607,000000,20.1651,20.3264,20.0059,20.0059,66944.809346927,0
+SR.US,D,20050608,000000,19.902,19.9165,19.634,19.7047,70297.507215595,0
+SR.US,D,20050609,000000,19.6863,19.968,19.6067,19.9544,51698.065691715,0
+SR.US,D,20050610,000000,19.9437,20.0195,19.8437,19.902,25922.656278784,0
+SR.US,D,20050613,000000,19.7961,20.1991,19.7456,20.1651,68009.51745387,0
+SR.US,D,20050614,000000,20.1243,20.1991,19.9369,20.136,65415.707278448,0
+SR.US,D,20050615,000000,20.1029,20.3264,19.9602,20.3264,77922.423590746,0
+SR.US,D,20050616,000000,20.2632,20.8527,20.1991,20.8285,103085.16247792,0
+SR.US,D,20050617,000000,20.9595,20.9818,20.6274,20.6274,186962.33169966,0
+SR.US,D,20050620,000000,20.5565,20.5565,20.338,20.373,59170.586709198,0
+SR.US,D,20050621,000000,20.3264,20.4914,20.2982,20.3895,86006.585435621,0
+SR.US,D,20050622,000000,20.4575,20.5896,20.3604,20.4575,50020.687059019,0
+SR.US,D,20050623,000000,20.4622,20.4914,20.3321,20.4293,65878.041843261,0
+SR.US,D,20050624,000000,20.3448,20.4575,20.2701,20.4468,107206.0153251,0
+SR.US,D,20050627,000000,20.4468,20.6382,20.3807,20.4914,49103.22581793,0
+SR.US,D,20050628,000000,20.6536,20.9818,20.6274,20.9537,79146.734943893,0
+SR.US,D,20050629,000000,20.9178,20.9537,20.7303,20.8673,47122.086168263,0
+SR.US,D,20050630,000000,20.9178,20.9818,20.6663,20.8285,72737.892334989,0
+SR.US,D,20050701,000000,20.8527,20.9818,20.6663,20.9683,40717.36235281,0
+SR.US,D,20050705,000000,20.9353,21.245,20.8838,21.2334,70603.327629292,0
+SR.US,D,20050706,000000,21.2023,21.2023,20.9051,21.046,55053.852655472,0
+SR.US,D,20050707,000000,21.046,21.0508,20.6274,21.0508,69686.896086566,0
+SR.US,D,20050708,000000,21.0645,21.6122,20.9887,21.6063,109189.21437149,0
+SR.US,D,20050711,000000,21.6238,22.0268,21.3771,21.6063,159815.36406773,0
+SR.US,D,20050712,000000,21.6005,21.7365,21.4432,21.4753,68930.067790046,0
+SR.US,D,20050713,000000,21.4694,21.5024,21.2576,21.3441,56581.925025589,0
+SR.US,D,20050714,000000,21.3907,21.4034,20.9353,21.0246,86158.980793288,0
+SR.US,D,20050715,000000,20.8916,21.0508,20.7934,21.0381,67403.025118291,0
+SR.US,D,20050718,000000,20.9818,20.9818,20.6663,20.7536,58559.975580169,0
+SR.US,D,20050719,000000,20.842,20.8838,20.739,20.8673,39953.32616775,0
+SR.US,D,20050720,000000,20.739,21.0809,20.6818,21.0169,83564.140919503,0
+SR.US,D,20050721,000000,20.8964,21.0732,20.4914,20.5828,91347.630842496,0
+SR.US,D,20050722,000000,20.6382,21.216,20.5896,21.216,68469.792621958,0
+SR.US,D,20050725,000000,21.1305,21.3499,20.9683,20.9683,55659.315292688,0
+SR.US,D,20050726,000000,21.0809,21.3713,21.0645,21.2402,76397.440315716,0
+SR.US,D,20050727,000000,21.2576,21.4034,21.0809,21.3383,33850.303972543,0
+SR.US,D,20050728,000000,21.279,21.4432,21.147,21.3907,69383.135069595,0
+SR.US,D,20050729,000000,21.3266,21.6734,21.3266,21.4363,59017.161653169,0
+SR.US,D,20050801,000000,21.4363,21.6238,21.3499,21.4034,71516.670076929,0
+SR.US,D,20050802,000000,21.4296,21.7064,21.4296,21.6608,74419.389761137,0
+SR.US,D,20050803,000000,21.5956,21.7064,21.483,21.5335,69534.5007289,0
+SR.US,D,20050804,000000,21.3713,21.3713,20.9421,21.0809,121385.99147664,0
+SR.US,D,20050805,000000,21.0169,21.0381,20.7303,20.742,119248.33767586,0
+SR.US,D,20050808,000000,20.8353,20.9051,20.3264,20.4099,67100.293799682,0
+SR.US,D,20050809,000000,20.5391,20.9421,20.5293,20.7867,116356.94467364,0
+SR.US,D,20050810,000000,20.8838,21.1732,20.4846,20.774,80206.294559022,0
+SR.US,D,20050811,000000,20.7934,21.1023,20.7604,21.0645,66029.407502565,0
+SR.US,D,20050812,000000,20.9818,21.1169,20.7303,20.878,96228.401081281,0
+SR.US,D,20050815,000000,20.8916,21.0042,20.7042,20.7934,55807.591856905,0
+SR.US,D,20050816,000000,20.8139,20.8139,20.4622,20.4846,80206.294559022,0
+SR.US,D,20050817,000000,20.4914,20.4914,20.204,20.2632,89061.700477495,0
+SR.US,D,20050818,000000,20.1991,20.4321,19.9369,20.2632,123977.74225534,0
+SR.US,D,20050819,000000,20.2263,20.2632,20.0807,20.2321,82042.246739561,0
+SR.US,D,20050822,000000,20.2632,20.6506,20.2632,20.5973,76242.985561324,0
+SR.US,D,20050823,000000,20.5565,20.7867,20.4779,20.5391,92416.457742888,0
+SR.US,D,20050824,000000,20.4914,21.0508,20.4914,20.6886,109491.9456901,0
+SR.US,D,20050825,000000,20.709,20.9595,20.674,20.8527,84329.206802924,0
+SR.US,D,20050826,000000,20.9634,20.9634,20.674,20.7867,90427.080506319,0
+SR.US,D,20050829,000000,20.7536,21.0381,20.7536,21.0381,90427.080506319,0
+SR.US,D,20050830,000000,20.9537,21.01,20.7867,20.9051,62221.58295762,0
+SR.US,D,20050831,000000,20.946,21.279,20.8527,21.1936,87838.41882271,0
+SR.US,D,20050901,000000,21.2208,21.4753,21.1596,21.3441,94242.112939801,0
+SR.US,D,20050902,000000,21.279,21.5083,21.279,21.3558,56581.925025589,0
+SR.US,D,20050906,000000,21.3907,21.6404,21.3907,21.6316,65111.946261477,0
+SR.US,D,20050907,000000,21.5422,21.6404,21.4557,21.6005,88295.604895711,0
+SR.US,D,20050908,000000,21.314,21.5083,21.1548,21.5024,104002.623719,0
+SR.US,D,20050909,000000,21.5422,22.3239,21.5024,22.0977,128096.53570579,0
+SR.US,D,20050912,000000,22.0346,22.3803,21.9686,22.2901,162406.08514807,0
+SR.US,D,20050913,000000,22.1958,22.4959,22.1512,22.1754,188180.46486262,0
+SR.US,D,20050914,000000,22.2318,22.2502,21.5617,21.6063,115286.05837652,0
+SR.US,D,20050915,000000,21.5752,21.8103,21.483,21.6063,136637.88362367,0
+SR.US,D,20050916,000000,21.6063,21.6801,21.4753,21.5752,231793.33901111,0
+SR.US,D,20050919,000000,21.5821,21.6947,21.5024,21.5617,116203.51961761,0
+SR.US,D,20050920,000000,21.7122,21.8044,21.384,21.4034,114981.26766119,0
+SR.US,D,20050921,000000,21.314,21.7433,21.1169,21.384,130080.76445054,0
+SR.US,D,20050922,000000,21.2509,21.279,20.774,20.774,136487.54766272,0
+SR.US,D,20050923,000000,20.7226,20.9818,20.5973,20.8216,89970.924131681,0
+SR.US,D,20050926,000000,20.9178,21.1673,20.842,21.1673,77621.751668863,0
+SR.US,D,20050927,000000,21.1799,21.2664,20.7226,21.0567,116203.51961761,0
+SR.US,D,20050928,000000,21.147,21.2402,20.9051,21.1859,112849.79205058,0
+SR.US,D,20050929,000000,21.216,21.6665,21.0809,21.6665,55807.591856905,0
+SR.US,D,20050930,000000,21.6947,21.7229,21.1596,21.3063,110558.71319376,0
+SR.US,D,20051003,000000,21.3063,21.4753,21.3063,21.4626,95923.610365947,0
+SR.US,D,20051004,000000,21.5083,21.7646,21.1081,21.2208,86158.980793288,0
+SR.US,D,20051005,000000,21.1799,21.1799,20.1302,20.1302,122453.78867867,0
+SR.US,D,20051006,000000,20.1651,20.3604,19.4475,19.8437,160423.91580003,0
+SR.US,D,20051007,000000,19.9369,20.4622,19.9369,20.3117,102480.72953906,0
+SR.US,D,20051010,000000,20.3264,20.3264,19.9486,20.0252,68777.672432379,0
+SR.US,D,20051011,000000,20.069,20.3604,19.8757,19.8757,167591.64610218,0
+SR.US,D,20051012,000000,19.8368,20.034,19.1463,19.4475,170037.17971339,0
+SR.US,D,20051013,000000,19.326,19.733,19.2124,19.6184,159665.02810678,0
+SR.US,D,20051014,000000,19.7408,19.7961,19.295,19.7767,105828.27891592,0
+SR.US,D,20051017,000000,19.7767,19.8816,19.6474,19.7408,87073.352939288,0
+SR.US,D,20051018,000000,19.6728,19.8174,19.4892,19.5029,143804.58422746,0
+SR.US,D,20051019,000000,19.3357,19.9991,19.1027,19.9991,108118.32807438,0
+SR.US,D,20051020,000000,19.8368,19.902,18.9482,19.1824,118182.59987056,0
+SR.US,D,20051021,000000,19.1824,19.5096,18.9482,19.295,85854.190077955,0
+SR.US,D,20051024,000000,19.3426,19.7708,19.3056,19.7107,146090.51459245,0
+SR.US,D,20051025,000000,19.599,19.7524,19.2027,19.3552,145630.23942438,0
+SR.US,D,20051026,000000,19.2775,19.5756,19.1532,19.2455,81737.456024227,0
+SR.US,D,20051027,000000,19.2532,19.3018,18.7541,18.8152,69991.6868019,0
+SR.US,D,20051028,000000,19.0755,19.6116,19.0124,19.562,77922.423590746,0
+SR.US,D,20051031,000000,19.599,19.7251,19.2532,19.6067,87226.777995317,0
+SR.US,D,20051101,000000,19.5096,19.5096,19.1891,19.4173,67707.815833624,0
+SR.US,D,20051102,000000,19.461,19.9768,19.3426,19.9768,87381.23274971,0
+SR.US,D,20051103,000000,20.069,20.1243,19.8495,19.8562,136178.63815394,0
+SR.US,D,20051104,000000,19.9205,19.9205,19.4775,19.6067,57184.298567718,0
+SR.US,D,20051107,000000,19.6116,19.6786,19.194,19.4533,88595.24711923,0
+SR.US,D,20051108,000000,19.3912,19.4047,19.1154,19.3319,48950.830460264,0
+SR.US,D,20051109,000000,19.3056,19.7825,19.26,19.527,62221.58295762,0
+SR.US,D,20051110,000000,19.5552,20.1243,19.1687,20.0865,143041.57774076,0
+SR.US,D,20051111,000000,20.069,20.1166,19.8311,20.0252,60846.935643532,0
+SR.US,D,20051114,000000,20.0466,20.0466,19.6669,19.7107,30952.73278015,0
+SR.US,D,20051115,000000,19.6728,19.7884,19.3912,19.461,74726.239873194,0
+SR.US,D,20051116,000000,19.4173,19.5029,19.1027,19.2308,75335.821303862,0
+SR.US,D,20051117,000000,19.3018,19.7251,19.3018,19.6669,64961.610300536,0
+SR.US,D,20051118,000000,19.902,19.902,19.527,19.5873,118793.21099959,0
+SR.US,D,20051121,000000,19.5417,19.7708,19.4105,19.7047,65415.707278448,0
+SR.US,D,20051122,000000,19.7047,19.8699,19.5417,19.8038,43005.352114535,0
+SR.US,D,20051123,000000,19.7524,19.8038,19.6543,19.7456,25011.373227872,0
+SR.US,D,20051125,000000,19.8038,19.9768,19.7825,19.8368,22416.533354087,0
+SR.US,D,20051128,000000,19.8038,19.8495,19.0182,19.0289,171713.52864772,0
+SR.US,D,20051129,000000,19.0483,19.2649,18.925,19.1463,85854.190077955,0
+SR.US,D,20051130,000000,19.1687,19.7408,19.1687,19.6474,161954.04756688,0
+SR.US,D,20051201,000000,19.6474,19.9369,19.6067,19.8311,233315.23319105,0
+SR.US,D,20051202,000000,19.8368,19.8368,19.5873,19.7767,73196.108106351,0
+SR.US,D,20051205,000000,19.7708,19.7708,19.226,19.2455,96531.132399889,0
+SR.US,D,20051206,000000,19.2308,19.6611,19.2308,19.4426,151884.62727887,0
+SR.US,D,20051207,000000,19.4105,19.461,19.1687,19.226,133889.61869385,0
+SR.US,D,20051208,000000,19.0561,19.2775,18.9113,19.0823,72889.257994293,0
+SR.US,D,20051209,000000,19.0483,19.3125,18.9454,19.2124,186039.72196676,0
+SR.US,D,20051212,000000,19.2308,19.4426,19.2308,19.3319,122301.39332101,0
+SR.US,D,20051213,000000,19.3319,19.461,19.2027,19.3426,154331.19058846,0
+SR.US,D,20051214,000000,19.2775,19.4426,19.2124,19.3357,94701.358409526,0
+SR.US,D,20051215,000000,19.3426,19.3717,18.9852,19.3426,121233.59611897,0
+SR.US,D,20051216,000000,19.3912,19.461,19.2377,19.2377,288980.72667392,0
+SR.US,D,20051219,000000,19.2532,19.326,19.1154,19.2775,120014.43325764,0
+SR.US,D,20051220,000000,19.3785,19.5814,19.2124,19.3785,130988.95840637,0
+SR.US,D,20051221,000000,19.4105,19.527,19.1891,19.3357,103696.80330532,0
+SR.US,D,20051222,000000,19.4426,19.4775,19.161,19.2124,65415.707278448,0
+SR.US,D,20051223,000000,19.3319,19.4775,19.2775,19.4242,79456.674151039,0
+SR.US,D,20051227,000000,19.4775,19.4775,19.1463,19.1463,95304.761650017,0
+SR.US,D,20051228,000000,19.2124,19.5417,19.1463,19.4533,96987.288774527,0
+SR.US,D,20051229,000000,19.3912,19.7825,19.3912,19.4959,114218.26117449,0
+SR.US,D,20051230,000000,19.3785,19.4319,19.1532,19.1532,119859.97850324,0
+SR.US,D,20060103,000000,19.2775,19.6067,19.0755,19.5417,92564.734307103,0
+SR.US,D,20060104,000000,19.4775,19.6863,19.4319,19.5941,70755.722986959,0
+SR.US,D,20060105,000000,19.5941,19.6611,19.2124,19.5203,82346.007756532,0
+SR.US,D,20060106,000000,19.6543,19.6543,19.4368,19.5494,58408.609920865,0
+SR.US,D,20060109,000000,19.6407,19.7047,19.4775,19.6543,66486.593575565,0
+SR.US,D,20060110,000000,19.5417,19.7251,19.4844,19.7107,63130.806611809,0
+SR.US,D,20060111,000000,19.6728,19.8117,19.4775,19.8038,94701.358409526,0
+SR.US,D,20060112,000000,19.7582,19.8641,19.7047,19.7767,67249.600062261,0
+SR.US,D,20060113,000000,19.8038,19.902,19.7107,19.7408,63741.417740838,0
+SR.US,D,20060117,000000,19.7408,19.9369,19.6786,19.8699,74419.389761137,0
+SR.US,D,20060118,000000,19.7708,20.1166,19.7708,20.1107,83874.080126649,0
+SR.US,D,20060119,000000,20.0748,20.3895,20.0613,20.2263,68314.308169204,0
+SR.US,D,20060120,000000,20.3604,20.6536,20.1574,20.2846,106441.97914004,0
+SR.US,D,20060123,000000,20.2846,20.373,20.1729,20.2982,68777.672432379,0
+SR.US,D,20060124,000000,20.2982,20.4167,20.136,20.2467,104309.47383106,0
+SR.US,D,20060125,000000,20.1991,20.2321,19.9369,20.2321,96380.796438947,0
+SR.US,D,20060126,000000,20.3264,22.0608,20.3264,22.021,173385.7587886,0
+SR.US,D,20060127,000000,22.1201,22.1201,21.3636,21.7976,244148.6896641,0
+SR.US,D,20060130,000000,21.7306,21.7578,21.5024,21.6005,80059.047693168,0
+SR.US,D,20060131,000000,21.4432,21.5277,21.245,21.3907,155237.32514755,0
+SR.US,D,20060201,000000,21.4557,21.7064,21.314,21.5024,150359.64400385,0
+SR.US,D,20060202,000000,21.5422,21.5422,20.7604,20.9818,86617.196564651,0
+SR.US,D,20060203,000000,20.8838,21.2859,20.6886,20.9955,148990.14518157,0
+SR.US,D,20060206,000000,20.9955,21.1596,20.7226,21.01,87687.053163406,0
+SR.US,D,20060207,000000,20.9178,21.0169,20.6536,20.674,91195.235484828,0
+SR.US,D,20060208,000000,20.3448,21.1732,20.204,21.1236,148836.72012554,0
+SR.US,D,20060209,000000,21.1411,21.5083,20.9887,21.1081,151884.62727887,0
+SR.US,D,20060210,000000,20.9818,21.0673,20.5828,20.709,122301.39332101,0
+SR.US,D,20060213,000000,20.6886,20.8139,20.3895,20.6274,74877.605532499,0
+SR.US,D,20060214,000000,20.6506,21.1799,20.5565,21.01,126111.27726268,0
+SR.US,D,20060215,000000,20.9634,21.2208,20.7993,21.1799,170340.94073036,0
+SR.US,D,20060216,000000,21.245,21.4432,21.1236,21.279,83110.043941591,0
+SR.US,D,20060217,000000,21.3558,21.8559,21.314,21.8345,126721.88839171,0
+SR.US,D,20060221,000000,21.8345,21.9549,21.3441,21.6801,104155.01907668,0
+SR.US,D,20060222,000000,21.7005,22.46,21.6734,22.2735,215784.61856756,0
+SR.US,D,20060223,000000,22.2123,22.3239,22.053,22.091,78229.273702805,0
+SR.US,D,20060224,000000,22.1637,22.2901,22.0142,22.2901,81278.210554502,0
+SR.US,D,20060227,000000,22.2259,22.7231,22.1958,22.56,227217.35948766,0
+SR.US,D,20060228,000000,22.4901,22.4901,21.8044,22.091,331679.22867639,0
+SR.US,D,20060301,000000,22.1278,22.427,21.9365,22.427,157528.40400436,0
+SR.US,D,20060302,000000,22.3318,22.3463,21.9549,22.0677,73961.173989773,0
+SR.US,D,20060303,000000,22.0677,22.0977,21.6801,21.7578,115134.69271723,0
+SR.US,D,20060306,000000,21.7064,21.7064,21.3713,21.5335,123367.13112631,0
+SR.US,D,20060307,000000,21.4753,21.4753,21.147,21.3208,86921.987279984,0
+SR.US,D,20060308,000000,21.1411,21.4111,20.9178,21.2266,78379.609663746,0
+SR.US,D,20060309,000000,21.2208,21.4432,21.147,21.4432,127182.16355979,0
+SR.US,D,20060310,000000,21.3771,21.6665,21.245,21.5752,68469.792621958,0
+SR.US,D,20060313,000000,21.6734,21.7365,21.3499,21.5208,239874.4117609,0
+SR.US,D,20060314,000000,21.5558,22.0851,21.4432,22.0725,97753.384356312,0
+SR.US,D,20060315,000000,22.0725,22.7008,22.0725,22.56,180708.97354352,0
+SR.US,D,20060316,000000,22.4649,22.76,22.3929,22.56,117117.89176362,0
+SR.US,D,20060317,000000,22.6581,22.76,22.3026,22.4901,267624.78263332,0
+SR.US,D,20060320,000000,22.4901,22.6241,22.1637,22.4008,107506.68724698,0
+SR.US,D,20060321,000000,22.36,22.3745,21.818,21.8559,104155.01907668,0
+SR.US,D,20060322,000000,21.8559,22.427,21.7501,22.3668,150515.1284566,0
+SR.US,D,20060323,000000,22.427,22.9523,22.2901,22.8863,127030.79790049,0
+SR.US,D,20060324,000000,22.8222,22.9446,22.7669,22.9058,91195.235484828,0
+SR.US,D,20060327,000000,22.8465,23.3117,22.7087,22.8532,166530.02709033,0
+SR.US,D,20060328,000000,22.7864,22.7864,22.4008,22.4842,96684.557455918,0
+SR.US,D,20060329,000000,22.6173,23.0272,22.5678,22.966,109491.9456901,0
+SR.US,D,20060330,000000,22.9105,22.966,22.5474,22.7231,242620.61729399,0
+SR.US,D,20060331,000000,22.8863,22.8999,22.46,22.5716,131909.50874256,0
+SR.US,D,20060403,000000,22.6639,22.6639,22.2813,22.36,297214.19478137,0
+SR.US,D,20060404,000000,22.3745,22.4959,22.2677,22.3239,186655.48158761,0
+SR.US,D,20060405,000000,22.2677,22.3929,22.0404,22.2735,229656.71490869,0
+SR.US,D,20060406,000000,22.2318,22.3434,22.0677,22.2735,263970.38314441,0
+SR.US,D,20060407,000000,22.36,22.46,21.6665,21.8492,211664.79541874,0
+SR.US,D,20060410,000000,21.9686,22.1415,21.7064,22.0142,135870.75834352,0
+SR.US,D,20060411,000000,22.021,22.1637,21.8627,21.9035,214407.91185675,0
+SR.US,D,20060412,000000,21.9035,22.0404,21.7578,21.921,229809.11026636,0
+SR.US,D,20060413,000000,21.8763,22.0793,21.6316,21.7849,134500.22982289,0
+SR.US,D,20060417,000000,21.7365,21.8287,21.5083,21.8044,89671.281908161,0
+SR.US,D,20060418,000000,21.9035,22.3463,21.9035,22.2561,193972.51815232,0
+SR.US,D,20060419,000000,22.2618,22.5678,22.2434,22.46,147463.10250982,0
+SR.US,D,20060420,000000,22.3929,22.6445,22.1958,22.56,134198.52820263,0
+SR.US,D,20060421,000000,22.7737,22.7864,22.3239,22.5036,113152.52336919,0
+SR.US,D,20060424,000000,22.427,22.6241,22.2618,22.3803,124891.08470299,0
+SR.US,D,20060425,000000,22.3541,22.3745,22.0346,22.2618,107206.0153251,0
+SR.US,D,20060426,000000,22.2376,22.525,22.1201,22.2948,96684.557455918,0
+SR.US,D,20060427,000000,22.2318,22.6241,21.9365,22.2376,89367.52089119,0
+SR.US,D,20060428,000000,22.1637,22.5813,22.1637,22.36,73499.869123322,0
+SR.US,D,20060501,000000,22.0977,22.1754,21.6461,21.7122,265494.33672107,0
+SR.US,D,20060502,000000,21.8044,22.3745,21.7171,22.2948,179180.9011734,0
+SR.US,D,20060503,000000,22.2618,22.4066,22.1512,22.2735,80817.935386413,0
+SR.US,D,20060504,000000,22.2618,22.4357,22.1822,22.3318,55204.188616413,0
+SR.US,D,20060505,000000,22.3929,22.76,22.2502,22.36,135263.23630957,0
+SR.US,D,20060508,000000,22.2735,22.3085,21.9929,21.9929,97447.563942614,0
+SR.US,D,20060509,000000,21.9297,22.427,21.9035,22.2677,130687.25678612,0
+SR.US,D,20060510,000000,22.2318,22.5106,22.2182,22.3929,161650.28654991,0
+SR.US,D,20060511,000000,22.3434,22.3434,21.7122,21.7976,153711.31217416,0
+SR.US,D,20060512,000000,21.6461,21.7578,21.2994,21.3558,247803.08915302,0
+SR.US,D,20060515,000000,21.245,21.5752,20.911,21.5083,237278.54218875,0
+SR.US,D,20060516,000000,21.5083,21.6316,21.3771,21.5752,92717.129664771,0
+SR.US,D,20060517,000000,21.4432,21.5617,21.1732,21.2334,141211.8037504,0
+SR.US,D,20060518,000000,21.2023,21.4034,21.01,21.01,82955.589187199,0
+SR.US,D,20060519,000000,20.878,21.4694,20.7867,21.4189,162104.38352781,0
+SR.US,D,20060522,000000,21.3266,21.8559,21.2402,21.616,142429.93691338,0
+SR.US,D,20060523,000000,21.7433,21.7734,21.2576,21.3636,241398.36533756,0
+SR.US,D,20060524,000000,21.314,21.7306,21.0809,21.6947,244148.6896641,0
+SR.US,D,20060525,000000,21.8238,22.2045,21.7306,22.053,202822.77557899,0
+SR.US,D,20060526,000000,22.158,22.2318,21.9686,22.1278,82193.612398866,0
+SR.US,D,20060530,000000,22.1278,22.2502,21.9152,21.921,141371.40699659,0
+SR.US,D,20060531,000000,21.8899,22.1637,21.6539,22.0677,264735.44902783,0
+SR.US,D,20060601,000000,22.021,22.4542,21.9743,22.36,249179.79586383,0
+SR.US,D,20060602,000000,22.46,22.5881,22.2318,22.5036,146705.24451494,0
+SR.US,D,20060605,000000,22.4649,22.5813,21.8492,21.9073,178422.01348015,0
+SR.US,D,20060606,000000,21.9035,21.9743,21.5083,21.9549,121694.90098542,0
+SR.US,D,20060607,000000,21.8044,22.0346,21.5083,21.6316,148836.72012554,0
+SR.US,D,20060608,000000,21.4694,22.0793,21.4034,21.9997,184979.13265327,0
+SR.US,D,20060609,000000,21.9997,22.0677,21.7782,21.8686,112699.45608964,0
+SR.US,D,20060612,000000,21.8899,21.9628,21.6404,21.7501,129773.91433849,0
+SR.US,D,20060613,000000,21.7005,21.921,21.451,21.451,138008.4121443,0
+SR.US,D,20060614,000000,21.3636,21.4189,21.0508,21.384,105220.75688198,0
+SR.US,D,20060615,000000,21.4753,21.9549,21.4363,21.8287,126263.67262035,0
+SR.US,D,20060616,000000,21.6665,21.8345,21.4432,21.6404,561489.3686411,0
+SR.US,D,20060619,000000,21.7122,21.7122,21.0508,21.1732,132216.35885461,0
+SR.US,D,20060620,000000,21.1353,21.3771,20.9887,21.1169,140596.04412955,0
+SR.US,D,20060621,000000,21.0809,21.6539,21.0809,21.5083,204804.94492702,0
+SR.US,D,20060622,000000,21.4111,21.5821,21.0673,21.3965,143650.12947307,0
+SR.US,D,20060623,000000,21.3383,21.5083,21.1236,21.3713,88903.126929652,0
+SR.US,D,20060626,000000,21.4557,21.7365,21.3315,21.6734,98057.145373282,0
+SR.US,D,20060627,000000,21.7229,21.8899,21.3208,21.4753,133585.85767689,0
+SR.US,D,20060628,000000,21.5821,21.9686,21.4626,21.9686,140749.46918559,0
+SR.US,D,20060629,000000,22.0346,22.5474,21.9813,22.5318,142890.21208145,0
+SR.US,D,20060630,000000,22.6445,22.7299,22.3386,22.5318,129773.91433849,0
+SR.US,D,20060703,000000,22.56,22.7533,22.4202,22.7455,215330.52158965,0
+SR.US,D,20060705,000000,22.6241,22.6241,22.3318,22.5193,86158.980793288,0
+SR.US,D,20060706,000000,23.1039,23.1039,22.2123,22.3085,180708.97354352,0
+SR.US,D,20060707,000000,22.2318,22.6173,22.1201,22.1958,109034.7596171,0
+SR.US,D,20060710,000000,22.2434,22.5318,22.2318,22.46,67249.600062261,0
+SR.US,D,20060711,000000,22.3745,22.5775,22.1716,22.5678,84024.41608759,0
+SR.US,D,20060712,000000,22.525,22.5775,22.2259,22.2434,93017.801586654,0
+SR.US,D,20060713,000000,22.2434,22.427,21.8423,21.9365,170791.94861318,0
+SR.US,D,20060714,000000,21.8686,22.1045,21.7501,21.8686,199764.57144203,0
+SR.US,D,20060717,000000,21.7919,22.0142,21.7064,21.7064,108575.51414737,0
+SR.US,D,20060718,000000,21.7849,22.2182,21.7849,22.1891,95003.060029772,0
+SR.US,D,20060719,000000,22.2618,22.8921,22.2618,22.8863,103085.16247792,0
+SR.US,D,20060720,000000,22.9165,22.9165,22.5474,22.5716,114981.26766119,0
+SR.US,D,20060721,000000,22.4425,22.7378,22.3026,22.6241,98208.511032586,0
+SR.US,D,20060724,000000,22.6873,23.2146,22.6873,23.1116,151278.1349433,0
+SR.US,D,20060725,000000,23.1485,23.3767,22.8465,22.9863,112239.18092155,0
+SR.US,D,20060726,000000,22.9165,23.1631,22.6873,22.9165,174150.82467202,0
+SR.US,D,20060727,000000,22.9165,23.0922,22.56,22.5775,150971.28483124,0
+SR.US,D,20060728,000000,22.6445,23.299,22.6173,23.1757,91497.966803437,0
+SR.US,D,20060731,000000,22.56,22.5881,21.7064,21.7919,254058.5067059,0
+SR.US,D,20060801,000000,21.314,21.818,20.8594,21.7122,377275.30187126,0
+SR.US,D,20060802,000000,21.6461,21.7122,21.4111,21.6665,342047.26148954,0
+SR.US,D,20060803,000000,21.5888,21.7122,21.3771,21.7064,202974.14123829,0
+SR.US,D,20060804,000000,21.7734,21.7849,21.4753,21.7064,195039.285656,0
+SR.US,D,20060807,000000,21.6404,21.6404,21.2713,21.3965,181315.46587909,0
+SR.US,D,20060808,000000,21.3771,21.7501,21.1236,21.1799,581461.39808235,0
+SR.US,D,20060809,000000,21.245,21.5083,20.9683,21.1353,251161.96521185,0
+SR.US,D,20060810,000000,21.1305,21.4111,21.01,21.1596,247654.81258879,0
+SR.US,D,20060811,000000,21.0645,21.1236,20.842,21.0169,116509.34003131,0
+SR.US,D,20060814,000000,21.1023,21.3965,20.9178,20.9683,142121.02740459,0
+SR.US,D,20060815,000000,21.0508,21.384,21.0508,21.3636,79304.278793372,0
+SR.US,D,20060816,000000,21.4432,21.5083,21.314,21.3965,86617.196564651,0
+SR.US,D,20060817,000000,21.314,21.5888,21.1799,21.3558,95611.611762076,0
+SR.US,D,20060818,000000,21.4557,21.5617,21.2664,21.4034,161650.28654991,0
+SR.US,D,20060821,000000,21.3907,21.3907,20.9178,20.9537,136637.88362367,0
+SR.US,D,20060822,000000,20.8838,21.4432,20.8838,21.4432,64354.088266593,0
+SR.US,D,20060823,000000,21.451,21.451,20.7226,20.7934,215172.97774017,0
+SR.US,D,20060824,000000,20.8285,20.9818,20.7226,20.9537,75031.030588527,0
+SR.US,D,20060825,000000,20.8673,21.1353,20.7934,20.9051,54445.300923167,0
+SR.US,D,20060828,000000,20.9537,21.1799,20.8838,21.1169,111778.90575347,0
+SR.US,D,20060829,000000,21.1799,21.451,21.0169,21.2926,150515.1284566,0
+SR.US,D,20060830,000000,21.2926,21.4694,21.2266,21.3441,66029.407502565,0
+SR.US,D,20060831,000000,21.4111,21.5752,21.3558,21.3713,157528.40400436,0
+SR.US,D,20060901,000000,21.4557,21.483,21.2402,21.314,59929.474402444,0
+SR.US,D,20060905,000000,21.3771,21.4694,21.279,21.4557,79146.734943893,0
+SR.US,D,20060906,000000,21.314,21.4111,21.0508,21.0673,100036.22562622,0
+SR.US,D,20060907,000000,20.9634,21.0042,20.5352,20.5565,98666.726803949,0
+SR.US,D,20060908,000000,20.5293,20.9421,20.5293,20.8964,116044.94606978,0
+SR.US,D,20060911,000000,20.7867,20.878,20.5225,20.7226,129773.91433849,0
+SR.US,D,20060912,000000,20.7653,21.0809,20.6818,21.0508,164692.01551307,0
+SR.US,D,20060913,000000,21.0645,21.2994,20.9887,21.2994,139839.21583304,0
+SR.US,D,20060914,000000,21.2713,21.5277,21.245,21.4898,165919.4159613,0
+SR.US,D,20060915,000000,21.5956,21.6122,21.3771,21.5208,262605.00311559,0
+SR.US,D,20060918,000000,21.4898,21.5208,21.2334,21.2859,145476.81436834,0
+SR.US,D,20060919,000000,21.3636,21.3636,20.8527,21.2023,99275.278536253,0
+SR.US,D,20060920,000000,21.2664,21.5277,21.2091,21.245,121694.90098542,0
+SR.US,D,20060921,000000,21.279,21.3063,20.9178,21.0508,104768.7193008,0
+SR.US,D,20060922,000000,20.9595,20.9955,20.6206,20.8071,108882.36425943,0
+SR.US,D,20060925,000000,20.8527,21.3208,20.7536,21.2576,94242.112939801,0
+SR.US,D,20060926,000000,21.3315,21.5558,21.1936,21.3907,124737.65964695,0
+SR.US,D,20060927,000000,21.3907,21.7306,21.3499,21.7306,120318.19427462,0
+SR.US,D,20060928,000000,21.7734,21.7734,21.3315,21.616,101406.75414686,0
+SR.US,D,20060929,000000,21.616,21.6316,21.0169,21.0381,114218.26117449,0
+SR.US,D,20061002,000000,20.9818,21.1548,20.8731,20.9178,110251.86308171,0
+SR.US,D,20061003,000000,20.8527,21.3771,20.7226,21.1732,152647.63376557,0
+SR.US,D,20061004,000000,21.1169,21.5752,21.046,21.5277,91957.212273162,0
+SR.US,D,20061005,000000,21.5422,21.6404,21.2576,21.5277,100646.83675525,0
+SR.US,D,20061006,000000,21.4753,21.7064,21.279,21.4626,106594.37449771,0
+SR.US,D,20061009,000000,21.3441,21.6801,21.279,21.6665,118793.21099959,0
+SR.US,D,20061010,000000,21.6122,21.6122,21.2576,21.5335,95461.275801135,0
+SR.US,D,20061011,000000,21.4753,21.5752,21.2576,21.3266,80817.935386413,0
+SR.US,D,20061012,000000,21.3558,21.7849,21.279,21.7734,84635.027216621,0
+SR.US,D,20061013,000000,21.8044,21.8686,21.6947,21.8044,94853.753767193,0
+SR.US,D,20061016,000000,21.8559,22.0346,21.8559,21.9813,68469.792621958,0
+SR.US,D,20061017,000000,21.9365,22.1415,21.8967,22.1415,64354.088266593,0
+SR.US,D,20061018,000000,22.2182,22.2948,21.9686,22.053,114068.95491192,0
+SR.US,D,20061019,000000,21.986,22.2948,21.986,22.2901,57336.693925385,0
+SR.US,D,20061020,000000,22.3745,22.3745,22.1891,22.3085,44223.485277507,0
+SR.US,D,20061023,000000,22.2318,22.525,22.1637,22.4357,57030.873511688,0
+SR.US,D,20061024,000000,22.3463,22.4794,22.1337,22.4357,39497.169793113,0
+SR.US,D,20061025,000000,22.3862,22.7669,22.36,22.7299,68621.158281261,0
+SR.US,D,20061026,000000,22.8057,23.132,22.6873,23.132,76397.440315716,0
+SR.US,D,20061027,000000,23.132,23.232,22.6241,22.6639,75937.165147627,0
+SR.US,D,20061030,000000,22.9902,23.3184,22.9902,23.2437,419211.82708541,0
+SR.US,D,20061031,000000,23.299,23.4894,23.1485,23.3622,150817.85977521,0
+SR.US,D,20061101,000000,23.232,23.4971,22.7533,22.8407,181014.7939572,0
+SR.US,D,20061102,000000,22.7087,23.0436,22.5542,22.9165,162718.08375193,0
+SR.US,D,20061103,000000,22.9863,23.1485,22.6387,22.9105,119706.55344722,0
+SR.US,D,20061106,000000,22.9795,23.299,22.9523,23.232,95304.761650017,0
+SR.US,D,20061107,000000,23.299,24.0944,23.2796,23.805,271137.08374819,0
+SR.US,D,20061108,000000,23.674,23.8235,23.2661,23.6379,170037.17971339,0
+SR.US,D,20061109,000000,23.7079,23.7079,23.2146,23.3767,82193.612398866,0
+SR.US,D,20061110,000000,23.4458,23.6787,23.3495,23.6787,65721.527692143,0
+SR.US,D,20061113,000000,23.674,23.8099,23.4971,23.6526,100646.83675525,0
+SR.US,D,20061114,000000,23.736,24.0002,23.4545,23.9614,94853.753767193,0
+SR.US,D,20061115,000000,24.0254,24.3285,23.942,24.2295,84788.45227265,0
+SR.US,D,20061116,000000,24.2625,24.3731,24.1003,24.1857,74111.509950715,0
+SR.US,D,20061117,000000,24.1857,24.2625,23.9954,24.0323,109947.07236638,0
+SR.US,D,20061120,000000,24.0002,24.5985,23.8711,24.1071,125046.56915574,0
+SR.US,D,20061121,000000,24.1255,24.2439,24.0002,24.1634,73807.748933744,0
+SR.US,D,20061122,000000,24.2295,24.2295,23.9478,24.0391,36748.904863299,0
+SR.US,D,20061124,000000,23.9332,24.2245,23.8788,24.1692,15096.40769427,0
+SR.US,D,20061127,000000,24.0662,24.0944,23.4971,23.5292,112699.45608964,0
+SR.US,D,20061128,000000,23.4971,23.7322,23.3457,23.6457,124586.29398764,0
+SR.US,D,20061129,000000,23.6865,24.1313,23.674,24.0254,101254.3587892,0
+SR.US,D,20061130,000000,24.0002,24.1255,23.8624,23.9875,106441.97914004,0
+SR.US,D,20061201,000000,23.9031,23.942,23.5088,23.736,113762.10479986,0
+SR.US,D,20061204,000000,23.772,24.1634,23.772,24.0662,77012.170238195,0
+SR.US,D,20061205,000000,24.1071,24.1857,23.8711,24.0662,111013.83987003,0
+SR.US,D,20061206,000000,24.0002,24.0458,23.8837,23.9614,101713.60425892,0
+SR.US,D,20061207,000000,23.8477,23.8788,23.6079,23.7137,87537.746900827,0
+SR.US,D,20061208,000000,23.6379,23.7487,23.4214,23.5292,111473.08533977,0
+SR.US,D,20061211,000000,23.5292,23.7079,23.4739,23.6079,97447.563942614,0
+SR.US,D,20061212,000000,23.5613,23.772,23.5359,23.772,84483.661557316,0
+SR.US,D,20061213,000000,23.8546,23.8546,23.6011,23.6011,79907.682033864,0
+SR.US,D,20061214,000000,23.6282,23.805,23.5419,23.5739,98208.511032586,0
+SR.US,D,20061215,000000,23.5739,23.6653,23.4059,23.4389,194128.00260508,0
+SR.US,D,20061218,000000,23.4301,23.4545,22.9523,23.0582,96077.035421977,0
+SR.US,D,20061219,000000,22.9863,23.3117,22.9105,23.2194,84024.41608759,0
+SR.US,D,20061220,000000,23.1883,23.4107,23.1844,23.2796,55961.016912933,0
+SR.US,D,20061221,000000,23.3117,23.4389,22.6319,22.8921,100338.95694483,0
+SR.US,D,20061222,000000,22.9309,22.9309,22.595,22.76,67553.361079232,0
+SR.US,D,20061226,000000,22.7299,23.2738,22.7299,23.1485,100338.95694483,0
+SR.US,D,20061227,000000,23.2437,23.5235,23.2437,23.4107,69686.896086566,0
+SR.US,D,20061228,000000,23.3923,23.4739,23.2874,23.2874,78379.609663746,0
+SR.US,D,20061229,000000,23.2942,23.3622,22.9523,22.9728,79607.010111981,0
+SR.US,D,20070103,000000,22.9902,23.6282,22.9902,23.3271,154635.98130378,0
+SR.US,D,20070104,000000,23.3117,23.3331,23.0513,23.2593,97447.563942614,0
+SR.US,D,20070105,000000,23.1485,23.1485,22.3318,22.7299,212579.16756475,0
+SR.US,D,20070108,000000,22.7231,22.7231,22.3434,22.5716,83110.043941591,0
+SR.US,D,20070109,000000,22.56,22.7299,22.2318,22.6873,133585.85767689,0
+SR.US,D,20070110,000000,22.5881,22.6319,22.3929,22.56,106744.71045865,0
+SR.US,D,20070111,000000,22.5542,22.9523,22.5542,22.8717,143197.06219351,0
+SR.US,D,20070112,000000,22.8717,22.9058,22.6814,22.7455,74575.903912253,0
+SR.US,D,20070116,000000,22.8057,22.9242,22.6513,22.7533,88749.701873623,0
+SR.US,D,20070117,000000,22.6688,22.7008,22.427,22.46,89821.617869102,0
+SR.US,D,20070118,000000,22.4542,22.5193,22.1958,22.2259,86463.771508622,0
+SR.US,D,20070119,000000,22.2948,22.4542,22.1337,22.4066,73655.353576077,0
+SR.US,D,20070122,000000,22.4066,22.6017,22.2901,22.5474,188485.25557796,0
+SR.US,D,20070123,000000,22.5406,22.966,22.5106,22.9242,120468.53023555,0
+SR.US,D,20070124,000000,22.8863,23.2077,22.8863,23.0844,129925.27999779,0
+SR.US,D,20070125,000000,23.2194,23.2661,21.2859,21.4694,372244.19567154,0
+SR.US,D,20070126,000000,21.5558,21.6316,21.0246,21.4111,350587.57970906,0
+SR.US,D,20070129,000000,21.3965,21.7849,21.2713,21.3558,182840.44915412,0
+SR.US,D,20070130,000000,21.3441,21.3558,20.7653,21.2208,583293.23146943,0
+SR.US,D,20070131,000000,21.1548,21.4557,20.9887,21.2994,240487.08228665,0
+SR.US,D,20070201,000000,21.3208,21.5422,21.3208,21.4557,128400.29672277,0
+SR.US,D,20070202,000000,21.4694,21.616,21.3063,21.4189,233769.33016896,0
+SR.US,D,20070205,000000,21.4363,21.4626,21.0246,21.2208,304074.04527309,0
+SR.US,D,20070206,000000,21.3315,21.4626,21.216,21.3383,168661.50270094,0
+SR.US,D,20070207,000000,21.0042,21.4557,21.0042,21.451,78229.273702805,0
+SR.US,D,20070208,000000,21.3771,21.4363,21.1305,21.3266,165154.35007788,0
+SR.US,D,20070209,000000,21.279,21.3315,20.8071,20.9634,155395.89869539,0
+SR.US,D,20070212,000000,20.8673,21.0567,20.742,20.878,124284.5923674,0
+SR.US,D,20070213,000000,20.9178,21.1023,20.8527,21.0732,152498.327503,0
+SR.US,D,20070214,000000,21.0508,21.314,21.0169,21.147,155395.89869539,0
+SR.US,D,20070215,000000,21.0887,21.1859,20.911,20.9353,127182.16355979,0
+SR.US,D,20070216,000000,20.9265,21.01,20.7226,20.878,126111.27726268,0
+SR.US,D,20070220,000000,20.9051,21.2994,20.742,21.2859,168661.50270094,0
+SR.US,D,20070221,000000,21.1859,21.1859,20.846,20.8964,190469.48432272,0
+SR.US,D,20070222,000000,20.8673,20.9887,20.739,20.9537,128400.29672277,0
+SR.US,D,20070223,000000,20.8838,20.946,20.6332,20.6586,117574.04813825,0
+SR.US,D,20070226,000000,20.7867,20.9818,20.7226,20.9634,148067.53544868,0
+SR.US,D,20070227,000000,19.9437,20.9818,19.7174,20.3177,209224.41029936,0
+SR.US,D,20070228,000000,20.3962,20.8353,20.3962,20.4293,186962.33169966,0
+SR.US,D,20070301,000000,20.2982,20.774,20.2098,20.5001,158140.04483175,0
+SR.US,D,20070302,000000,20.4293,20.4779,19.9544,20.0059,173235.42282767,0
+SR.US,D,20070305,000000,19.8562,19.9991,19.4105,19.4173,225842.71217357,0
+SR.US,D,20070306,000000,19.6474,19.8174,19.4844,19.7884,143500.82321048,0
+SR.US,D,20070307,000000,19.8174,19.8174,19.4368,19.5494,212120.95179338,0
+SR.US,D,20070308,000000,19.5552,19.5689,19.326,19.5096,187115.75675568,0
+SR.US,D,20070309,000000,19.5417,19.8368,19.3717,19.5552,161029.37843725,0
+SR.US,D,20070312,000000,19.562,19.8699,19.5203,19.7456,157071.21793136,0
+SR.US,D,20070313,000000,19.634,19.8562,19.2455,19.3426,158291.41049106,0
+SR.US,D,20070314,000000,19.3125,19.7251,19.226,19.5689,160423.91580003,0
+SR.US,D,20070315,000000,19.5689,19.8311,19.4892,19.7767,147613.43847077,0
+SR.US,D,20070316,000000,19.7582,19.8562,19.5494,19.5941,236061.43872414,0
+SR.US,D,20070319,000000,19.6728,19.8562,19.5756,19.6669,129470.15332152,0
+SR.US,D,20070320,000000,19.7107,20.1107,19.5494,20.1107,138008.4121443,0
+SR.US,D,20070321,000000,20.1856,20.5749,19.7767,20.4468,168200.19783449,0
+SR.US,D,20070322,000000,20.4692,20.4846,20.306,20.4167,95003.060029772,0
+SR.US,D,20070323,000000,20.4167,20.5749,20.2701,20.5682,135418.72076234,0
+SR.US,D,20070326,000000,20.6449,20.674,20.3448,20.6041,73655.353576077,0
+SR.US,D,20070327,000000,20.6041,20.6041,20.2923,20.5293,82955.589187199,0
+SR.US,D,20070328,000000,20.4575,20.6382,20.3321,20.4575,278910.27668756,0
+SR.US,D,20070329,000000,20.5498,20.5498,20.0059,20.4914,131758.14308325,0
+SR.US,D,20070330,000000,20.5828,20.7149,20.1506,20.3807,116509.34003131,0
+SR.US,D,20070402,000000,20.4506,20.5623,20.3117,20.4846,100797.1727162,0
+SR.US,D,20070403,000000,20.5828,20.8139,20.5429,20.7149,158442.77615037,0
+SR.US,D,20070404,000000,20.742,20.7604,20.4846,20.5828,136940.61494228,0
+SR.US,D,20070405,000000,20.5749,20.7303,20.2467,20.6663,104463.92858545,0
+SR.US,D,20070409,000000,20.6274,20.7226,20.4401,20.5682,118793.21099959,0
+SR.US,D,20070410,000000,20.6382,20.7226,20.5225,20.674,63437.656723868,0
+SR.US,D,20070411,000000,20.6506,20.674,20.2176,20.4293,144104.22645098,0
+SR.US,D,20070412,000000,20.3895,20.6041,20.0613,20.5391,142277.54155571,0
+SR.US,D,20070413,000000,20.5828,20.6118,20.3962,20.5896,258481.06117331,0
+SR.US,D,20070416,000000,20.7226,20.8527,20.5828,20.846,80206.294559022,0
+SR.US,D,20070417,000000,20.8216,20.8216,20.6118,20.7867,55807.591856905,0
+SR.US,D,20070418,000000,20.739,20.7604,20.5293,20.6536,99275.278536253,0
+SR.US,D,20070419,000000,20.4575,20.6506,20.4293,20.5001,126263.67262035,0
+SR.US,D,20070420,000000,20.7226,20.846,20.507,20.7226,83721.684768982,0
+SR.US,D,20070423,000000,20.6449,20.8071,20.5623,20.674,127641.40902951,0
+SR.US,D,20070424,000000,20.7303,20.946,20.6041,20.911,84483.661557316,0
+SR.US,D,20070425,000000,20.9683,21.245,20.9178,21.0645,92109.607630829,0
+SR.US,D,20070426,000000,21.0169,21.1353,20.846,21.046,110097.40832732,0
+SR.US,D,20070427,000000,20.9353,21.1236,20.8527,21.0381,109339.55033243,0
+SR.US,D,20070430,000000,20.9537,21.3636,20.5391,20.5828,168200.19783449,0
+SR.US,D,20070501,000000,20.5565,20.8216,20.5293,20.7303,154331.19058846,0
+SR.US,D,20070502,000000,20.6818,21.0645,20.5749,20.9265,113457.31408452,0
+SR.US,D,20070503,000000,20.9265,21.0381,20.8139,20.8139,116356.94467364,0
+SR.US,D,20070504,000000,20.8964,21.046,20.7479,21.046,77621.751668863,0
+SR.US,D,20070507,000000,21.0042,21.1673,20.8838,20.9595,73042.683050322,0
+SR.US,D,20070508,000000,20.8353,21.3266,20.6332,21.1936,130313.4762805,0
+SR.US,D,20070509,000000,21.1081,21.7976,20.7993,21.4898,143346.36845609,0
+SR.US,D,20070510,000000,21.3771,21.4296,20.507,20.5148,280894.50543231,0
+SR.US,D,20070511,000000,20.6449,20.8964,20.5352,20.7042,132976.27624622,0
+SR.US,D,20070514,000000,20.7042,20.8964,20.6274,20.878,161882.99837986,0
+SR.US,D,20070515,000000,20.8216,21.1596,20.7226,20.7934,131909.50874256,0
+SR.US,D,20070516,000000,20.7867,20.9051,20.6206,20.7536,134801.93144313,0
+SR.US,D,20070517,000000,20.6506,20.7993,20.5001,20.5391,200690.27027001,0
+SR.US,D,20070518,000000,20.5498,20.7867,20.3895,20.6118,315363.65812079,0
+SR.US,D,20070521,000000,20.5749,20.9421,20.5749,20.842,117914.87829628,0
+SR.US,D,20070522,000000,20.9353,21.1081,20.7604,20.9955,183949.43429065,0
+SR.US,D,20070523,000000,21.0732,21.0887,20.6964,20.7149,100036.22562622,0
+SR.US,D,20070524,000000,20.739,20.842,20.1574,20.2321,144104.22645098,0
+SR.US,D,20070525,000000,20.2846,20.3661,20.1166,20.1729,138617.99357497,0
+SR.US,D,20070529,000000,20.1243,20.3962,20.1166,20.2263,203887.48368593,0
+SR.US,D,20070530,000000,19.6786,20.5429,19.2075,20.4293,301785.02581301,0
+SR.US,D,20070531,000000,20.4293,20.774,20.338,20.4321,202822.77557899,0
+SR.US,D,20070601,000000,20.9421,20.9421,20.4914,20.5682,402739.74237869,0
+SR.US,D,20070604,000000,20.5001,20.5973,20.4293,20.507,138160.80750197,0
+SR.US,D,20070605,000000,20.3895,20.6536,20.3895,20.507,254364.32711958,0
+SR.US,D,20070606,000000,20.3807,20.6041,20.373,20.5498,232860.10651477,0
+SR.US,D,20070607,000000,20.3661,20.404,20.1302,20.3264,403200.01754677,0
+SR.US,D,20070608,000000,20.2632,20.5391,20.1029,20.4575,214862.00883466,0
+SR.US,D,20070611,000000,20.3807,20.9818,20.373,20.7867,401979.82498707,0
+SR.US,D,20070612,000000,20.6506,21.0809,20.4099,20.739,296910.4337644,0
+SR.US,D,20070613,000000,20.742,20.9634,20.6964,20.8964,243685.32540093,0
+SR.US,D,20070614,000000,20.946,21.1023,20.7993,20.9818,164692.01551307,0
+SR.US,D,20070615,000000,21.5208,21.5335,21.01,21.1411,250092.1086131,0
+SR.US,D,20070618,000000,21.1305,21.3063,21.0314,21.216,183146.26956782,0
+SR.US,D,20070619,000000,21.1673,21.2334,20.946,21.0246,145324.41901067,0
+SR.US,D,20070620,000000,21.0169,21.0508,20.4779,20.5148,250853.05570307,0
+SR.US,D,20070621,000000,20.4468,20.6274,20.2768,20.5001,118945.60635726,0
+SR.US,D,20070622,000000,20.4167,20.4575,19.9369,20.1943,253603.38002962,0
+SR.US,D,20070625,000000,20.1302,20.6206,19.9369,20.4575,227982.42537108,0
+SR.US,D,20070626,000000,20.5391,20.8139,20.4321,20.742,223406.44584763,0
+SR.US,D,20070627,000000,20.6536,20.9887,20.5682,20.9634,181620.25659443,0
+SR.US,D,20070628,000000,21.01,21.314,20.878,20.878,91347.630842496,0
+SR.US,D,20070629,000000,20.9955,21.1799,20.7867,20.9051,172624.81169864,0
+SR.US,D,20070702,000000,21.0042,21.1548,20.8139,20.9887,73346.444067293,0
+SR.US,D,20070703,000000,21.046,21.0732,20.9421,21.0732,66336.257614624,0
+SR.US,D,20070705,000000,21.0809,21.0887,20.8916,21.0567,163779.70276379,0
+SR.US,D,20070706,000000,21.0169,21.1169,20.911,21.0314,138923.81398867,0
+SR.US,D,20070709,000000,21.0246,21.3315,21.0246,21.2266,86463.771508622,0
+SR.US,D,20070710,000000,21.1081,21.3441,20.9955,21.1732,181771.62225373,0
+SR.US,D,20070711,000000,21.0809,21.2926,20.9761,21.1596,133434.49201758,0
+SR.US,D,20070712,000000,21.2859,21.7306,21.2859,21.7306,77922.423590746,0
+SR.US,D,20070713,000000,21.6734,21.7064,21.4189,21.6005,60392.83866562,0
+SR.US,D,20070716,000000,21.4947,21.5956,21.0809,21.1799,107506.68724698,0
+SR.US,D,20070717,000000,21.1548,21.3965,21.0381,21.1548,65111.946261477,0
+SR.US,D,20070718,000000,21.1548,21.3907,21.0169,21.3063,145476.81436834,0
+SR.US,D,20070719,000000,21.2994,21.616,21.1799,21.6005,82653.887566953,0
+SR.US,D,20070720,000000,21.5558,21.5558,20.8285,21.1023,173536.09474954,0
+SR.US,D,20070723,000000,20.9051,21.245,20.9051,21.1732,117574.04813825,0
+SR.US,D,20070724,000000,20.6274,20.9421,20.4779,20.5623,218219.85519514,0
+SR.US,D,20070725,000000,20.6382,20.7303,20.2544,20.5293,456725.79783212,0
+SR.US,D,20070726,000000,20.1243,20.4914,19.3357,19.4959,286541.37125288,0
+SR.US,D,20070727,000000,19.2202,19.5494,19.0182,19.025,192750.2661959,0
+SR.US,D,20070730,000000,19.1269,20.1991,19.1269,19.7524,283947.56107747,0
+SR.US,D,20070731,000000,19.968,20.1506,19.3639,19.3785,303468.58263588,0
+SR.US,D,20070801,000000,19.6407,20.2234,19.3202,19.9991,254058.5067059,0
+SR.US,D,20070802,000000,20.1991,20.742,19.8117,20.1574,182229.83802509,0
+SR.US,D,20070803,000000,20.0807,20.4506,19.09,19.2075,190771.18594296,0
+SR.US,D,20070806,000000,19.7708,19.9486,19.0755,19.9205,213957.93367229,0
+SR.US,D,20070807,000000,19.8495,20.0865,19.461,19.8368,240487.08228665,0
+SR.US,D,20070808,000000,20.0399,20.1447,19.1532,19.599,369802.78085377,0
+SR.US,D,20070809,000000,19.5096,19.7251,18.9113,19.5756,329849.45468603,0
+SR.US,D,20070810,000000,19.2717,21.5684,19.2308,21.3441,552642.20030954,0
+SR.US,D,20070813,000000,21.2713,21.7433,20.5429,20.6382,232551.19700598,0
+SR.US,D,20070814,000000,20.6118,20.742,20.2098,20.2176,88903.126929652,0
+SR.US,D,20070815,000000,20.1651,20.8216,19.9835,19.9923,160575.28145933,0
+SR.US,D,20070816,000000,19.9923,21.3441,19.6863,21.3441,245362.70403362,0
+SR.US,D,20070817,000000,22.3318,22.3318,20.8916,21.8627,269914.83179177,0
+SR.US,D,20070820,000000,21.9152,22.0064,21.1305,21.3907,124586.29398764,0
+SR.US,D,20070821,000000,21.216,21.818,21.1548,21.3063,108118.32807438,0
+SR.US,D,20070822,000000,21.5335,21.6801,20.7934,21.0508,142429.93691338,0
+SR.US,D,20070823,000000,21.1673,21.6461,21.0508,21.451,111933.36050786,0
+SR.US,D,20070824,000000,21.4238,21.7122,21.314,21.7122,98819.122161616,0
+SR.US,D,20070827,000000,21.6122,21.9997,21.3441,21.4111,108575.51414737,0
+SR.US,D,20070828,000000,21.314,21.4626,20.8594,20.878,92564.734307103,0
+SR.US,D,20070829,000000,20.9634,21.5684,20.709,21.451,133585.85767689,0
+SR.US,D,20070830,000000,21.1936,21.7976,21.1936,21.3771,104309.47383106,0
+SR.US,D,20070831,000000,21.6734,21.7849,21.2334,21.4034,112545.00133525,0
+SR.US,D,20070904,000000,21.2664,21.548,21.01,21.4034,78379.609663746,0
+SR.US,D,20070905,000000,21.1859,21.2091,20.709,20.7226,143041.57774076,0
+SR.US,D,20070906,000000,20.8285,20.8731,20.5828,20.8285,78533.034719775,0
+SR.US,D,20070907,000000,20.4215,20.5828,20.1991,20.306,132519.09017322,0
+SR.US,D,20070910,000000,20.3895,20.5429,20.069,20.5429,176744.63484745,0
+SR.US,D,20070911,000000,20.6118,20.7604,20.4468,20.739,82346.007756532,0
+SR.US,D,20070912,000000,20.6964,20.7934,20.306,20.3604,118182.59987056,0
+SR.US,D,20070913,000000,20.4215,20.5293,20.1107,20.1797,108424.14848807,0
+SR.US,D,20070914,000000,20.069,20.3604,20.069,20.3604,74877.605532499,0
+SR.US,D,20070917,000000,20.2263,20.4575,20.069,20.338,198242.67726209,0
+SR.US,D,20070918,000000,20.4167,21.1169,20.2234,21.0732,145630.23942438,0
+SR.US,D,20070919,000000,21.2576,21.8103,21.046,21.7501,227825.91121997,0
+SR.US,D,20070920,000000,21.6404,21.9365,21.3771,21.8559,265494.33672107,0
+SR.US,D,20070921,000000,22.0677,22.4066,21.8559,21.8559,283797.22511651,0
+SR.US,D,20070924,000000,21.8686,22.0725,21.4898,21.6063,99426.644195558,0
+SR.US,D,20070925,000000,21.3907,21.5684,21.314,21.4557,87994.932973827,0
+SR.US,D,20070926,000000,20.9761,21.9073,20.9761,21.8103,114981.26766119,0
+SR.US,D,20070927,000000,21.8627,21.9035,21.5558,21.616,50931.970109931,0
+SR.US,D,20070928,000000,21.6947,21.8832,21.1081,21.1673,94091.776978859,0
+SR.US,D,20071001,000000,21.2023,21.9073,21.1169,21.9073,79456.674151039,0
+SR.US,D,20071002,000000,21.9813,21.9813,21.483,21.8763,133434.49201758,0
+SR.US,D,20071003,000000,21.7782,21.9628,21.5888,21.7229,82193.612398866,0
+SR.US,D,20071004,000000,21.8423,21.9686,21.6404,21.8967,32786.625563964,0
+SR.US,D,20071005,000000,22.1716,22.7533,22.1512,22.6241,87687.053163406,0
+SR.US,D,20071008,000000,22.525,22.7299,21.9549,22.091,100797.1727162,0
+SR.US,D,20071009,000000,22.1124,22.6173,22.1124,22.3085,254669.11783493,0
+SR.US,D,20071010,000000,22.1822,22.3434,21.9365,22.1891,196567.35802612,0
+SR.US,D,20071011,000000,22.2259,22.3745,21.9297,21.9929,175677.86734378,0
+SR.US,D,20071012,000000,21.9073,22.3541,21.9073,22.2948,109034.7596171,0
+SR.US,D,20071015,000000,22.2123,22.2502,21.9035,22.0677,147766.86352679,0
+SR.US,D,20071016,000000,22.0463,22.0677,21.6122,21.6122,80972.390140805,0
+SR.US,D,20071017,000000,21.8627,21.9743,21.3441,21.6404,137245.40565761,0
+SR.US,D,20071018,000000,21.4753,21.6539,21.3315,21.4947,97447.563942614,0
+SR.US,D,20071019,000000,21.4296,21.6122,20.8353,20.8353,166832.75840894,0
+SR.US,D,20071022,000000,20.6449,21.8044,20.6449,21.6734,159968.78912376,0
+SR.US,D,20071023,000000,21.921,22.1278,21.3713,22.0346,122453.78867867,0
+SR.US,D,20071024,000000,21.8238,22.1637,21.2994,22.0463,142429.93691338,0
+SR.US,D,20071025,000000,22.0064,22.2618,21.4626,22.0793,104614.26454641,0
+SR.US,D,20071026,000000,22.0404,22.76,21.9073,22.3463,110558.71319376,0
+SR.US,D,20071029,000000,22.7864,22.7864,21.6122,22.1958,139537.51421279,0
+SR.US,D,20071030,000000,22.053,22.427,21.9549,22.1637,100188.62098389,0
+SR.US,D,20071031,000000,22.2182,22.9446,22.1754,22.8135,116203.51961761,0
+SR.US,D,20071101,000000,22.4901,22.6241,21.5684,21.5684,206935.39083927,0
+SR.US,D,20071102,000000,21.7433,21.7433,21.245,21.6734,180097.33271611,0
+SR.US,D,20071105,000000,21.6539,21.7306,21.0809,21.4363,136977.68408333,0
+SR.US,D,20071106,000000,21.3266,22.5406,21.3266,22.4542,181466.83153839,0
+SR.US,D,20071107,000000,22.2182,22.3026,21.4753,21.5335,150817.85977521,0
+SR.US,D,20071108,000000,21.6063,21.986,21.2576,21.7919,181014.7939572,0
+SR.US,D,20071109,000000,21.5335,22.1463,21.4947,22.0064,123672.95154001,0
+SR.US,D,20071112,000000,21.7646,22.427,21.7646,22.2813,118028.14511617,0
+SR.US,D,20071113,000000,22.6639,22.7087,22.1337,22.6445,102627.97640492,0
+SR.US,D,20071114,000000,22.6873,22.6873,22.158,22.4008,91195.235484828,0
+SR.US,D,20071115,000000,22.3434,22.6639,22.1045,22.6513,269345.40859725,0
+SR.US,D,20071116,000000,22.7864,22.9309,22.1754,22.7008,136637.88362367,0
+SR.US,D,20071119,000000,22.5036,22.6017,21.6947,22.2318,104614.26454641,0
+SR.US,D,20071120,000000,22.1637,22.6241,21.7976,22.6017,160875.95338121,0
+SR.US,D,20071121,000000,22.427,22.9951,22.3803,22.4202,176588.12069633,0
+SR.US,D,20071123,000000,22.6445,23.0096,22.2901,22.7455,43770.417997957,0
+SR.US,D,20071126,000000,22.7231,22.8407,22.36,22.3862,121233.59611897,0
+SR.US,D,20071127,000000,22.5474,22.6639,21.9686,22.1278,180468.02412666,0
+SR.US,D,20071128,000000,22.3745,22.8532,22.3318,22.8532,120929.835102,0
+SR.US,D,20071129,000000,22.8465,22.8465,22.427,22.4901,57109.130587247,0
+SR.US,D,20071130,000000,22.8591,22.8591,22.2948,22.5678,151121.62079219,0
+SR.US,D,20071203,000000,22.5318,23.0096,22.2259,22.6173,130535.89112683,0
+SR.US,D,20071204,000000,22.4794,22.5474,22.1045,22.1045,154331.19058846,0
+SR.US,D,20071205,000000,22.4425,22.7299,22.1124,22.46,169265.93563979,0
+SR.US,D,20071206,000000,22.46,23.2388,22.46,23.2388,176595.32858487,0
+SR.US,D,20071207,000000,23.1116,23.1116,22.5678,22.7378,92109.607630829,0
+SR.US,D,20071210,000000,22.6814,22.76,22.4649,22.6814,118793.21099959,0
+SR.US,D,20071211,000000,22.7378,23.0096,21.8899,21.9414,132826.96998364,0
+SR.US,D,20071212,000000,22.3862,22.6319,21.8423,22.1278,93567.660512289,0
+SR.US,D,20071213,000000,21.9152,22.4736,21.8686,22.4736,126111.27726268,0
+SR.US,D,20071214,000000,22.2376,22.46,22.021,22.0793,187115.75675568,0
+SR.US,D,20071217,000000,22.0268,22.3541,21.8627,21.9414,113762.10479986,0
+SR.US,D,20071218,000000,22.1278,22.7455,21.8967,22.56,213190.80839214,0
+SR.US,D,20071219,000000,22.4901,22.8863,22.4901,22.7154,119859.97850324,0
+SR.US,D,20071220,000000,22.8222,22.9105,22.2502,22.7154,202208.0456565,0
+SR.US,D,20071221,000000,22.8795,23.3331,22.6173,23.1941,434152.75032693,0
+SR.US,D,20071224,000000,23.1039,23.4214,23.1039,23.3059,61760.278091171,0
+SR.US,D,20071226,000000,23.0582,23.368,23.0582,23.2437,126419.1570731,0
+SR.US,D,20071227,000000,23.1039,23.2437,22.6319,22.6873,152341.81335189,0
+SR.US,D,20071228,000000,22.8863,22.9446,22.4794,22.5193,87994.932973827,0
+SR.US,D,20071231,000000,22.5193,22.8465,22.1958,22.4542,161650.28654991,0
+SR.US,D,20080102,000000,22.5406,22.6639,22.0608,22.3929,174909.71236527,0
+SR.US,D,20080103,000000,22.5318,22.6765,22.1822,22.1822,137705.6808257,0
+SR.US,D,20080104,000000,21.9035,22.1512,21.5956,21.6869,179490.84038054,0
+SR.US,D,20080107,000000,21.8287,22.5716,21.8287,22.2813,138160.80750197,0
+SR.US,D,20080108,000000,22.2434,22.6873,22.1201,22.2677,189772.37853123,0
+SR.US,D,20080109,000000,22.158,22.7998,22.091,22.7998,149291.84680182,0
+SR.US,D,20080110,000000,22.6017,23.1757,22.4493,22.9523,169500.70686646,0
+SR.US,D,20080111,000000,22.8999,23.0971,22.7087,22.8863,219432.8398663,0
+SR.US,D,20080114,000000,22.9863,22.9902,22.6086,22.7864,169572.78575185,0
+SR.US,D,20080115,000000,22.5193,22.8999,22.3318,22.6319,124284.5923674,0
+SR.US,D,20080116,000000,22.6017,23.0582,22.4493,22.4736,154934.59382894,0
+SR.US,D,20080117,000000,22.5474,22.7087,22.1045,22.1045,161182.80349327,0
+SR.US,D,20080118,000000,22.1958,22.1958,21.2208,21.6005,252989.6798055,0
+SR.US,D,20080122,000000,20.9887,21.9073,20.9887,21.3208,236372.40762966,0
+SR.US,D,20080123,000000,21.1169,22.6086,20.8916,22.46,303999.90699099,0
+SR.US,D,20080124,000000,22.6173,22.6241,21.6238,21.8103,266408.70886707,0
+SR.US,D,20080125,000000,21.9686,22.1958,21.8103,22.0608,174001.51840945,0
+SR.US,D,20080128,000000,22.0608,22.4123,21.7646,22.053,205258.01220657,0
+SR.US,D,20080129,000000,22.1463,22.5406,21.6947,21.7501,305141.84247512,0
+SR.US,D,20080130,000000,21.7782,22.1754,21.5558,21.5617,269914.83179177,0
+SR.US,D,20080131,000000,21.3907,22.5036,21.314,22.1463,371173.30937441,0
+SR.US,D,20080201,000000,22.0851,22.694,21.8559,22.5678,147613.43847077,0
+SR.US,D,20080204,000000,22.021,23.0436,22.021,22.9446,209683.65576908,0
+SR.US,D,20080205,000000,22.6513,22.6513,22.2948,22.3026,169732.38899805,0
+SR.US,D,20080206,000000,22.2948,22.2948,21.6869,21.7501,286844.1025715,0
+SR.US,D,20080207,000000,21.7122,22.0404,21.5821,22.021,177048.39586442,0
+SR.US,D,20080208,000000,22.0064,22.1754,21.6063,21.7501,275277.50086427,0
+SR.US,D,20080211,000000,21.7229,22.1201,21.483,21.7578,171407.70823403,0
+SR.US,D,20080212,000000,21.8899,22.3318,21.6947,22.0346,166676.24425781,0
+SR.US,D,20080213,000000,22.2318,22.8057,22.0793,22.5881,220260.71734984,0
+SR.US,D,20080214,000000,22.6765,22.8348,22.2376,22.36,179026.44641901,0
+SR.US,D,20080215,000000,22.3162,22.3162,21.7064,22.0346,195995.87543486,0
+SR.US,D,20080219,000000,22.2948,22.7814,22.158,22.427,153106.87923531,0
+SR.US,D,20080220,000000,22.3162,22.7533,22.1337,22.7087,186655.48158761,0
+SR.US,D,20080221,000000,22.8348,22.9523,22.3929,22.5106,190469.48432272,0
+SR.US,D,20080222,000000,22.4542,22.6086,21.9929,22.3318,225842.71217357,0
+SR.US,D,20080225,000000,22.3239,22.9523,22.3239,22.8281,241858.64050565,0
+SR.US,D,20080226,000000,22.694,23.2514,22.6086,22.8591,321031.11790862,0
+SR.US,D,20080227,000000,22.6765,23.0971,22.6765,23.0029,334879.5311874,0
+SR.US,D,20080228,000000,22.8863,22.9105,22.5193,22.8135,297062.82912206,0
+SR.US,D,20080229,000000,22.595,22.595,22.2677,22.3929,311254.13195559,0
+SR.US,D,20080303,000000,22.36,22.694,22.2735,22.595,203580.63357387,0
+SR.US,D,20080304,000000,22.4066,23.2796,22.4066,23.2796,409601.65226714,0
+SR.US,D,20080305,000000,23.2738,23.2738,22.6387,22.8921,258021.81570359,0
+SR.US,D,20080306,000000,22.7533,22.9105,22.36,22.3929,255301.35262956,0
+SR.US,D,20080307,000000,22.0404,22.4008,21.9152,22.2618,203700.07858393,0
+SR.US,D,20080310,000000,22.36,22.5193,22.2376,22.3026,214862.00883466,0
+SR.US,D,20080311,000000,22.4842,23.2593,22.4066,23.0922,283031.12953473,0
+SR.US,D,20080312,000000,23.1203,23.3845,22.966,22.966,285966.79956654,0
+SR.US,D,20080313,000000,22.6513,23.2796,22.4649,23.2738,303921.64991543,0
+SR.US,D,20080314,000000,23.3923,23.3923,22.6319,23.0844,323169.80140776,0
+SR.US,D,20080317,000000,22.9523,23.4301,22.8921,23.1699,397707.60648059,0
+SR.US,D,20080318,000000,23.4458,23.9031,23.1009,23.4622,357302.24273166,0
+SR.US,D,20080319,000000,23.6079,23.772,23.2,23.2,219746.8978669,0
+SR.US,D,20080320,000000,23.5088,23.5943,23.1563,23.4214,556001.07636838,0
+SR.US,D,20080324,000000,23.6934,23.6934,23.3117,23.4739,199501.99835956,0
+SR.US,D,20080325,000000,23.4301,23.6457,23.1407,23.2388,122758.57939401,0
+SR.US,D,20080326,000000,23.1631,23.6011,23.1039,23.5681,158595.17150804,0
+SR.US,D,20080327,000000,23.674,23.805,23.299,23.3059,278153.44839103,0
+SR.US,D,20080328,000000,23.3767,23.6332,23.132,23.2194,140098.69982041,0
+SR.US,D,20080331,000000,23.299,23.7002,23.0844,23.3622,182766.31087201,0
+SR.US,D,20080401,000000,23.5613,23.6457,23.4214,23.5419,255125.27420955,0
+SR.US,D,20080402,000000,23.6282,24.3557,23.4816,24.1313,176282.30028264,0
+SR.US,D,20080403,000000,23.9614,23.9875,23.6603,23.7322,211052.12489299,0
+SR.US,D,20080404,000000,23.7079,23.8711,23.1883,23.4389,295532.69735522,0
+SR.US,D,20080407,000000,23.6282,23.6934,23.468,23.5359,220572.71595371,0
+SR.US,D,20080408,000000,23.368,23.9207,23.3398,23.8837,343567.09627276,0
+SR.US,D,20080409,000000,23.91,24.0323,23.5865,23.6332,299960.40031446,0
+SR.US,D,20080410,000000,23.6079,24.0458,23.4739,23.976,224476.30244638,0
+SR.US,D,20080411,000000,23.7779,24.0944,23.7137,23.844,251771.54664253,0
+SR.US,D,20080414,000000,23.8176,24.2295,23.8176,23.9954,224473.2133513,0
+SR.US,D,20080415,000000,24.1255,24.5188,23.9954,24.0002,297924.68665158,0
+SR.US,D,20080416,000000,24.1993,24.3857,24.0323,24.2625,608808.12719663,0
+SR.US,D,20080417,000000,24.1692,24.4751,24.0662,24.2489,153736.02493486,0
+SR.US,D,20080418,000000,24.3994,24.4537,24.2295,24.2625,201358.54450735,0
+SR.US,D,20080421,000000,24.1003,24.1372,23.844,23.9031,242512.49896591,0
+SR.US,D,20080422,000000,23.8293,23.9332,23.5797,23.91,395905.63434601,0
+SR.US,D,20080423,000000,24.0391,24.1692,23.7779,23.8953,303127.75247785,0
+SR.US,D,20080424,000000,23.9875,24.0528,23.7322,23.9332,320159.99309383,0
+SR.US,D,20080425,000000,23.9332,24.8626,23.772,23.8624,423091.73051573,0
+SR.US,D,20080428,000000,23.7924,24.1313,23.7079,23.8953,440215.61428599,0
+SR.US,D,20080429,000000,23.9332,24.8626,23.9332,24.7869,572063.34112678,0
+SR.US,D,20080430,000000,24.9141,25.1035,24.6481,24.8005,407490.77062378,0
+SR.US,D,20080501,000000,24.6082,25.2453,24.5801,25.1035,316855.69104821,0
+SR.US,D,20080502,000000,25.1035,25.4977,24.9977,25.0704,281971.5699196,0
+SR.US,D,20080505,000000,25.2579,25.4143,25.055,25.2666,360608.60417401,0
+SR.US,D,20080506,000000,25.1423,25.4628,25.0617,25.1617,233216.38214824,0
+SR.US,D,20080507,000000,25.2424,26.028,25.2424,25.7075,337084.11538174,0
+SR.US,D,20080508,000000,25.7075,26.1669,25.7075,26.163,250414.4042006,0
+SR.US,D,20080509,000000,25.9999,26.2251,25.962,26.0843,194048.71583116,0
+SR.US,D,20080512,000000,26.2037,26.7622,26.0843,26.6185,159595.00861813,0
+SR.US,D,20080513,000000,26.7039,26.7417,26.3087,26.4738,193920.00353583,0
+SR.US,D,20080514,000000,26.4981,27.2576,26.4981,27.0428,264701.46898186,0
+SR.US,D,20080515,000000,26.9505,26.9992,26.1746,26.2251,194263.92278895,0
+SR.US,D,20080516,000000,26.3572,26.4981,26.0989,26.1533,184468.40226541,0
+SR.US,D,20080519,000000,26.0989,26.197,25.5676,25.895,328510.84681463,0
+SR.US,D,20080520,000000,25.8328,26.4903,25.8047,26.1203,177214.1773008,0
+SR.US,D,20080521,000000,26.2251,26.734,26.2116,26.4689,228328.40402091,0
+SR.US,D,20080522,000000,26.4612,26.8855,26.3844,26.8855,217138.6719144,0
+SR.US,D,20080523,000000,26.7098,26.8594,26.232,26.4738,291296.51829143,0
+SR.US,D,20080527,000000,26.4272,26.8681,26.3572,26.7477,141034.69563203,0
+SR.US,D,20080528,000000,26.8447,26.8447,26.4796,26.5738,227892.84161353,0
+SR.US,D,20080529,000000,26.4903,26.8681,26.4796,26.6233,278615.78295585,0
+SR.US,D,20080530,000000,26.6826,26.6826,26.2116,26.232,214873.33551665,0
+SR.US,D,20080602,000000,26.163,26.4796,26.0358,26.3087,245067.18060356,0
+SR.US,D,20080603,000000,26.4544,26.4854,26.0552,26.0697,245285.47665643,0
+SR.US,D,20080604,000000,25.9678,26.5446,25.8882,26.3844,154631.86251034,0
+SR.US,D,20080605,000000,26.3844,26.9186,26.3727,26.9186,253856.68582682,0
+SR.US,D,20080606,000000,26.6971,26.8738,26.1746,26.2116,197942.0053402,0
+SR.US,D,20080609,000000,26.0989,27.2293,25.8182,26.2941,454026.95842372,0
+SR.US,D,20080610,000000,26.0552,26.3427,25.8571,25.895,280239.61727369,0
+SR.US,D,20080611,000000,25.7978,26.0843,25.659,25.6638,217638.07562027,0
+SR.US,D,20080612,000000,25.8503,26.1591,25.8503,25.9008,219304.12757096,0
+SR.US,D,20080613,000000,25.9678,26.264,25.7154,25.9483,187190.92473616,0
+SR.US,D,20080616,000000,25.9008,26.2747,25.9008,26.2747,155256.88941644,0
+SR.US,D,20080617,000000,26.2688,26.3572,26.1203,26.163,98218.808016212,0
+SR.US,D,20080618,000000,26.0843,26.769,26.0843,26.5738,192944.87918644,0
+SR.US,D,20080619,000000,26.5573,26.9642,26.4689,26.9127,196838.16869548,0
+SR.US,D,20080620,000000,26.8321,27.0059,26.4544,26.5972,538433.39260383,0
+SR.US,D,20080623,000000,26.7098,27.0108,26.4903,26.734,210894.58104351,0
+SR.US,D,20080624,000000,26.5399,26.565,26.0552,26.0921,310136.90923216,0
+SR.US,D,20080625,000000,26.2494,26.9311,26.1445,26.9186,212600.79123036,0
+SR.US,D,20080626,000000,26.6476,27.5139,26.6476,26.939,754207.71418778,0
+SR.US,D,20080627,000000,26.8525,27.3119,26.664,26.664,341949.44014509,0
+SR.US,D,20080630,000000,26.7205,26.9186,26.4738,26.4738,214336.86266973,0
+SR.US,D,20080701,000000,26.2184,27.0428,26.1669,26.7039,208237.95926797,0
+SR.US,D,20080702,000000,26.734,26.9311,26.4903,26.7098,200837.51713587,0
+SR.US,D,20080703,000000,26.6913,26.8408,26.3358,26.3572,89462.25314055,0
+SR.US,D,20080707,000000,26.3981,26.6117,25.595,25.6988,175078.58289673,0
+SR.US,D,20080708,000000,25.7824,26.0843,25.3647,25.9426,259280.1071027,0
+SR.US,D,20080709,000000,25.9999,26.197,25.7609,25.826,149639.88484838,0
+SR.US,D,20080710,000000,25.7552,26.1203,25.5541,25.9785,197348.89908334,0
+SR.US,D,20080711,000000,25.7687,26.3689,25.5133,26.3087,209520.96342778,0
+SR.US,D,20080714,000000,26.365,26.6359,26.0921,26.3922,257979.59807072,0
+SR.US,D,20080715,000000,26.197,26.5195,26.0843,26.0843,233189.60999082,0
+SR.US,D,20080716,000000,26.1397,26.232,25.455,25.7552,185769.94099575,0
+SR.US,D,20080717,000000,25.691,25.7687,24.7752,25.2132,173209.6803686,0
+SR.US,D,20080718,000000,25.3463,25.7552,24.985,24.9977,146547.70066547,0
+SR.US,D,20080721,000000,25.0471,25.5793,24.9977,25.4773,179075.87194041,0
+SR.US,D,20080722,000000,25.3122,26.0775,25.3122,25.9785,288628.5698339,0
+SR.US,D,20080723,000000,25.9426,26.0552,25.6017,25.8386,144093.92946736,0
+SR.US,D,20080724,000000,25.9426,26.9234,25.7978,26.5855,296752.88991492,0
+SR.US,D,20080725,000000,26.7136,27.4711,26.6039,26.8594,205252.86371475,0
+SR.US,D,20080728,000000,26.9234,27.0488,26.028,26.565,298938.93953874,0
+SR.US,D,20080729,000000,26.7136,27.1468,26.5903,27.0759,279047.22656978,0
+SR.US,D,20080730,000000,27.2576,27.9266,27.1925,27.7178,147047.10437133,0
+SR.US,D,20080731,000000,27.5634,27.9412,27.3333,27.81,146658.90808861,0
+SR.US,D,20080801,000000,28.2675,28.6627,27.41,27.779,228354.14647998,0
+SR.US,D,20080804,000000,27.7402,28.4083,27.5634,27.9897,188679.8685685,0
+SR.US,D,20080805,000000,28.1752,28.8085,27.8897,28.5132,171091.5908367,0
+SR.US,D,20080806,000000,28.5026,29.0629,28.4248,28.755,237260.00761822,0
+SR.US,D,20080807,000000,28.5783,28.7434,27.8053,27.9033,229381.78544587,0
+SR.US,D,20080808,000000,27.9966,29.1823,27.7896,29.0347,398690.96841689,0
+SR.US,D,20080811,000000,28.9842,29.9612,28.7948,29.7767,265399.60447171,0
+SR.US,D,20080812,000000,29.7718,29.8165,29.2201,29.7193,273955.36816666,0
+SR.US,D,20080813,000000,29.6397,30.3235,29.6019,30.1399,263081.75345747,0
+SR.US,D,20080814,000000,29.9368,30.238,29.7116,29.8573,242629.88457925,0
+SR.US,D,20080815,000000,29.967,30.3544,29.6466,29.9554,248182.01815046,0
+SR.US,D,20080818,000000,29.9826,30.6896,29.8573,30.5662,286687.58842037,0
+SR.US,D,20080819,000000,30.5915,30.978,30.4527,30.8867,201253.51527437,0
+SR.US,D,20080820,000000,31.0614,31.4656,30.9246,31.1712,335761.98268415,0
+SR.US,D,20080821,000000,31.0382,31.4374,30.3429,30.4671,342726.86240886,0
+SR.US,D,20080822,000000,30.6235,30.8255,30.1322,30.4527,297295.54095202,0
+SR.US,D,20080825,000000,30.3934,30.7702,29.7582,30.1516,252493.36519471,0
+SR.US,D,20080826,000000,30.1583,30.809,30.0592,30.1652,257203.2055053,0
+SR.US,D,20080827,000000,30.2807,30.7207,30.1068,30.5585,314082.7133577,0
+SR.US,D,20080828,000000,30.5915,30.8207,30.3099,30.707,206611.03585504,0
+SR.US,D,20080829,000000,30.373,30.5128,28.9989,29.4621,453712.90042312,0
+SR.US,D,20080902,000000,29.2737,29.628,28.7365,29.2989,446692.41698682,0
+SR.US,D,20080903,000000,29.2017,29.2017,28.3161,28.7667,581457.2792889,0
+SR.US,D,20080904,000000,28.689,28.8279,27.746,28.2752,364838.60504762,0
+SR.US,D,20080905,000000,28.2451,28.5579,27.779,28.2831,456293.32451982,0
+SR.US,D,20080908,000000,28.5715,29.4883,28.5715,29.2464,370342.34279579,0
+SR.US,D,20080909,000000,28.8531,29.4494,28.7793,28.8405,392384.06594588,0
+SR.US,D,20080910,000000,28.957,29.8388,28.9415,29.4688,399546.64775622,0
+SR.US,D,20080911,000000,29.16,29.8097,29.0784,29.7524,257532.70898135,0
+SR.US,D,20080912,000000,29.7524,30.1399,29.5873,29.8573,168359.80108068,0
+SR.US,D,20080915,000000,29.2017,29.7718,28.9309,29.2338,186328.03750828,0
+SR.US,D,20080916,000000,29.0066,29.6717,27.9189,29.6717,319232.23486912,0
+SR.US,D,20080917,000000,29.3124,29.6717,27.883,28.1985,484235.21928769,0
+SR.US,D,20080918,000000,28.7589,30.6089,28.2675,30.1583,524613.8108792,0
+SR.US,D,20080919,000000,31.416,32.695,30.5585,32.2774,683006.1318098,0
+SR.US,D,20080922,000000,32.4658,33.2223,31.1344,31.5083,235987.30044204,0
+SR.US,D,20080923,000000,31.4587,31.8909,31.1528,31.5743,192725.5534352,0
+SR.US,D,20080924,000000,31.6714,31.8366,31.247,31.5364,148562.82036109,0
+SR.US,D,20080925,000000,31.6141,33.3651,31.5617,32.9378,180475.23201519,0
+SR.US,D,20080926,000000,32.3804,32.4095,31.5743,32.157,253690.90439044,0
+SR.US,D,20080929,000000,31.6908,31.9686,29.4621,29.4621,268136.54271953,0
+SR.US,D,20080930,000000,29.8514,32.4581,29.2658,31.7968,354287.28592592,0
+SR.US,D,20081001,000000,31.4713,33.7399,31.3791,33.2932,381481.61968253,0
+SR.US,D,20081002,000000,33.1292,34.1886,32.9057,32.9057,391657.09890187,0
+SR.US,D,20081003,000000,33.2223,33.8371,32.2958,32.3152,362205.66633441,0
+SR.US,D,20081006,000000,31.6714,32.7367,29.7913,32.5493,469524.94847941,0
+SR.US,D,20081007,000000,32.9435,32.9435,30.4731,30.5779,328929.93404821,0
+SR.US,D,20081008,000000,29.8038,31.4763,29.1337,29.9291,528675.97091971,0
+SR.US,D,20081009,000000,30.5448,30.5448,25.2453,25.3715,615381.72154355,0
+SR.US,D,20081010,000000,24.6042,26.6185,21.9997,26.0989,969034.7132781,0
+SR.US,D,20081013,000000,27.0293,28.2675,26.4145,28.2675,396979.60973823,0
+SR.US,D,20081014,000000,29.2396,29.26,27.0488,28.1063,259566.36324751,0
+SR.US,D,20081015,000000,27.6742,28.0014,26.5262,27.4148,319133.3838263,0
+SR.US,D,20081016,000000,27.4148,31.5228,26.8855,31.2538,560758.28280365,0
+SR.US,D,20081017,000000,30.1758,31.1441,29.124,29.2737,519223.33995093,0
+SR.US,D,20081020,000000,30.373,31.955,29.4552,31.8443,350250.86834448,0
+SR.US,D,20081021,000000,31.6841,32.1861,30.7857,31.0314,348927.70594852,0
+SR.US,D,20081022,000000,30.4915,31.6684,29.8621,31.0614,595908.06610982,0
+SR.US,D,20081023,000000,31.0537,32.9378,30.3235,32.3804,456776.25305189,0
+SR.US,D,20081024,000000,29.6999,32.5329,28.2112,31.2849,607462.31143669,0
+SR.US,D,20081027,000000,30.9517,31.4889,29.3572,29.4883,500116.25713428,0
+SR.US,D,20081028,000000,29.9904,31.8511,29.2067,31.7248,334476.91912761,0
+SR.US,D,20081029,000000,31.9026,34.2761,31.247,32.9057,465061.20607748,0
+SR.US,D,20081030,000000,34.1702,34.7286,32.9125,34.5994,443211.00682283,0
+SR.US,D,20081031,000000,32.7561,35.726,32.0026,34.309,663080.43879488,0
+SR.US,D,20081103,000000,34.5188,36.297,34.2761,35.8241,433277.50671871,0
+SR.US,D,20081104,000000,36.3951,36.5981,33.8293,34.4654,639147.15975266,0
+SR.US,D,20081105,000000,33.9876,34.3887,33.1738,33.3719,368613.47924496,0
+SR.US,D,20081106,000000,33.3447,33.6789,32.1298,32.3221,325827.45288166,0
+SR.US,D,20081107,000000,32.5396,34.0372,31.9026,32.5396,386496.25070846,0
+SR.US,D,20081110,000000,33.5147,34.2956,32.8524,34.2032,266000.94831547,0
+SR.US,D,20081111,000000,33.8371,35.083,33.5555,34.0848,320984.78148229,0
+SR.US,D,20081112,000000,33.4923,33.7566,32.662,32.9301,381197.42293445,0
+SR.US,D,20081113,000000,33.0709,35.6337,32.3551,35.6337,425245.85949032,0
+SR.US,D,20081114,000000,34.4654,35.4192,32.7028,32.7028,424366.49708864,0
+SR.US,D,20081117,000000,32.563,34.376,32.0744,33.2,449499.37472331,0
+SR.US,D,20081118,000000,33.234,34.3285,32.3027,33.9362,335080.3223681,0
+SR.US,D,20081119,000000,33.7924,34.7364,33.0165,33.3253,347423.31664074,0
+SR.US,D,20081120,000000,33.0835,34.5024,31.8443,31.92,294512.26627787,0
+SR.US,D,20081121,000000,32.0823,34.7548,31.4237,34.5994,695748.64904714,0
+SR.US,D,20081124,000000,34.7548,35.5998,33.6128,35.1287,384326.67625844,0
+SR.US,D,20081125,000000,35.7047,35.7047,34.244,35.254,356019.23857183,0
+SR.US,D,20081126,000000,35.2754,35.2754,33.5622,33.7459,439421.71684841,0
+SR.US,D,20081128,000000,33.2797,34.5635,32.9378,34.5441,241546.64190178,0
+SR.US,D,20081201,000000,33.706,34.2109,31.3898,31.3898,694723.06947797,0
+SR.US,D,20081202,000000,31.9482,32.8475,31.2906,32.0599,849802.85077605,0
+SR.US,D,20081203,000000,31.3723,32.7863,30.9517,31.8443,577539.27701916,0
+SR.US,D,20081204,000000,31.7968,32.3948,30.1652,31.0198,444896.62304243,0
+SR.US,D,20081205,000000,30.4527,32.7805,29.1163,32.6736,521464.99328634,0
+SR.US,D,20081208,000000,33.5487,33.8244,31.6345,32.0026,464059.30957066,0
+SR.US,D,20081209,000000,31.2159,32.5153,30.7352,30.9013,352121.83026935,0
+SR.US,D,20081210,000000,31.0111,32.0599,30.8207,31.2363,352725.23350984,0
+SR.US,D,20081211,000000,31.0061,31.4509,29.6786,30.17,363253.89926755,0
+SR.US,D,20081212,000000,29.5165,31.0198,29.3251,31.0198,279818.47064339,0
+SR.US,D,20081215,000000,31.3189,31.5558,29.8097,30.3176,250348.50350539,0
+SR.US,D,20081216,000000,30.7556,31.0614,29.5232,30.3866,337443.4801103,0
+SR.US,D,20081217,000000,30.1972,30.6371,29.2989,30.17,340133.05223344,0
+SR.US,D,20081218,000000,30.0341,30.1758,28.7249,29.5115,467576.75917734,0
+SR.US,D,20081219,000000,29.9554,30.7128,28.59,28.7249,744918.80525864,0
+SR.US,D,20081222,000000,28.8998,29.2532,28.252,28.957,535076.57594171,0
+SR.US,D,20081223,000000,29.3318,29.3979,28.59,28.8356,308278.30368765,0
+SR.US,D,20081224,000000,28.7667,29.1823,28.4452,28.9162,120999.85459066,0
+SR.US,D,20081226,000000,29.025,29.4368,28.7793,29.3318,350986.07297539,0
+SR.US,D,20081229,000000,29.3318,29.5523,28.6191,29.4105,673710.01499213,0
+SR.US,D,20081230,000000,29.5747,30.1652,29.2464,30.1262,498097.0186452,0
+SR.US,D,20081231,000000,30.2944,30.9013,29.567,30.7128,447931.14411704,0
+SR.US,D,20090102,000000,30.9517,31.4763,30.3798,30.6963,351972.52400677,0
+SR.US,D,20090105,000000,30.238,31.6908,30.238,31.1995,649666.55822511,0
+SR.US,D,20090106,000000,31.1101,31.5743,30.4856,30.6168,520446.6216057,0
+SR.US,D,20090107,000000,30.44,30.4527,29.4552,29.8165,521496.91393558,0
+SR.US,D,20090108,000000,29.8038,30.3303,29.4174,29.8097,274118.06050795,0
+SR.US,D,20090109,000000,29.901,29.901,28.9211,29.0901,247177.03254855,0
+SR.US,D,20090112,000000,29.0183,29.4552,28.5715,28.9162,302933.13948732,0
+SR.US,D,20090113,000000,28.7881,29.3776,28.4947,29.3318,383318.60156144,0
+SR.US,D,20090114,000000,28.8211,29.1086,28.1752,28.3685,320641.89192754,0
+SR.US,D,20090115,000000,28.2831,28.654,27.5139,28.5579,291947.2876566,0
+SR.US,D,20090116,000000,28.7948,29.5058,28.3219,28.8142,376077.76267554,0
+SR.US,D,20090120,000000,28.3753,28.59,27.6799,27.7586,418633.13660562,0
+SR.US,D,20090121,000000,28.1335,28.3946,27.0351,27.7985,491894.11570882,0
+SR.US,D,20090122,000000,27.1808,28.0063,27.0059,27.5974,409186.683827,0
+SR.US,D,20090123,000000,27.0692,27.5974,26.9458,27.3264,245980.52305119,0
+SR.US,D,20090126,000000,27.2877,27.983,27.207,27.6353,206320.66091678,0
+SR.US,D,20090127,000000,27.6478,28.0266,27.4294,27.7518,136677.01216145,0
+SR.US,D,20090128,000000,28.1267,28.1267,27.4711,27.8422,219199.09833798,0
+SR.US,D,20090129,000000,28.5647,31.1528,28.5647,30.506,704695.69811989,0
+SR.US,D,20090130,000000,30.6303,30.9091,29.6077,29.766,322524.1805344,0
+SR.US,D,20090202,000000,29.3318,30.0652,29.2464,29.7272,457956.28737545,0
+SR.US,D,20090203,000000,29.8573,30.1399,29.2396,29.8388,261185.04907353,0
+SR.US,D,20090204,000000,29.9368,30.5915,29.5601,29.9485,242759.62657294,0
+SR.US,D,20090205,000000,29.8388,30.1516,29.2989,29.5232,362587.68442695,0
+SR.US,D,20090206,000000,29.5232,30.408,29.2124,30.1262,328166.92756151,0
+SR.US,D,20090209,000000,30.2108,30.7207,29.6717,30.408,303362.52370454,0
+SR.US,D,20090210,000000,30.1826,30.9517,29.6582,29.8573,382104.58719191,0
+SR.US,D,20090211,000000,29.9068,30.1262,29.2989,29.8514,323693.91787433,0
+SR.US,D,20090212,000000,29.5058,30.1195,29.2396,30.0341,343870.85728972,0
+SR.US,D,20090213,000000,30.1322,30.4915,29.4766,29.7068,300927.28707696,0
+SR.US,D,20090217,000000,29.3776,29.3863,28.7725,28.8531,439925.23934773,0
+SR.US,D,20090218,000000,29.0299,29.0347,27.8723,27.9897,416841.46145466,0
+SR.US,D,20090219,000000,28.3161,28.4589,27.9897,28.0607,284443.87568824,0
+SR.US,D,20090220,000000,27.4576,28.3296,27.3119,27.7265,274591.72175476,0
+SR.US,D,20090223,000000,28.1402,28.1402,26.905,27.0488,261749.32377625,0
+SR.US,D,20090224,000000,27.444,27.7645,26.7098,26.939,321190.72115481,0
+SR.US,D,20090225,000000,26.8321,27.0692,26.4204,26.5195,349189.24933262,0
+SR.US,D,20090226,000000,26.6359,26.9865,26.2688,26.5107,299541.31308087,0
+SR.US,D,20090227,000000,26.0552,26.5796,25.6707,25.9551,301126.01886093,0
+SR.US,D,20090302,000000,25.691,26.8855,25.4773,26.2688,378361.63364382,0
+SR.US,D,20090303,000000,26.6185,26.7816,24.8927,24.985,464272.45713172,0
+SR.US,D,20090304,000000,25.3191,26.0843,25.1472,25.659,361131.69094222,0
+SR.US,D,20090305,000000,25.1801,25.626,24.3994,24.5188,293567.003181,0
+SR.US,D,20090306,000000,24.6558,25.1801,23.9332,24.4323,227985.51446616,0
+SR.US,D,20090309,000000,24.1197,24.3159,23.5943,23.7487,246680.71793776,0
+SR.US,D,20090310,000000,24.2139,24.3499,23.5235,23.8953,338690.44482742,0
+SR.US,D,20090311,000000,24.1692,24.2809,23.2194,23.4301,244871.53791465,0
+SR.US,D,20090312,000000,23.3564,24.0789,23.1009,23.9818,265706.45458377,0
+SR.US,D,20090313,000000,23.8837,24.274,23.8837,24.1692,146037.99997596,0
+SR.US,D,20090316,000000,24.2809,24.4323,23.805,23.8711,261393.04814278,0
+SR.US,D,20090317,000000,23.7856,24.447,23.6653,24.4256,196849.49537748,0
+SR.US,D,20090318,000000,24.2372,25.1676,24.1003,24.8694,292715.44263512,0
+SR.US,D,20090319,000000,25.188,25.2015,24.7014,24.9773,217231.34476704,0
+SR.US,D,20090320,000000,25.0296,25.6094,24.7597,24.8869,353671.52630509,0
+SR.US,D,20090323,000000,25.2346,25.3782,24.4868,25.3075,245235.02143665,0
+SR.US,D,20090324,000000,25.0433,25.2132,24.3857,24.4323,234245.05081249,0
+SR.US,D,20090325,000000,24.6296,25.1161,24.0391,24.7802,199717.20531735,0
+SR.US,D,20090326,000000,24.7403,25.2453,24.5732,25.2132,367114.23842899,0
+SR.US,D,20090327,000000,24.8569,25.4453,24.8083,24.9432,226977.43976917,0
+SR.US,D,20090330,000000,24.5314,25.1345,24.0944,25.0888,435291.59671597,0
+SR.US,D,20090331,000000,25.3075,26.0358,24.9491,25.5609,359993.87425152,0
+SR.US,D,20090401,000000,25.5676,25.9426,25.1734,25.6988,238714.9714046,0
+SR.US,D,20090402,000000,26.0989,26.163,25.3976,25.626,333345.2806271,0
+SR.US,D,20090403,000000,25.3075,25.8328,25.2424,25.587,209651.73511984,0
+SR.US,D,20090406,000000,25.2861,25.626,24.7354,24.9141,281858.30309972,0
+SR.US,D,20090407,000000,24.5868,25.0121,24.4218,24.5868,225758.27690783,0
+SR.US,D,20090408,000000,24.6849,24.8927,24.2683,24.7082,193903.52836203,0
+SR.US,D,20090409,000000,24.9559,25.0704,24.2683,24.5382,222923.51731556,0
+SR.US,D,20090413,000000,24.4081,24.6082,23.5088,23.9818,241616.66139043,0
+SR.US,D,20090414,000000,23.7487,23.7983,23.4059,23.6147,233857.88422815,0
+SR.US,D,20090415,000000,23.5739,24.0158,23.4894,23.7186,269935.42575902,0
+SR.US,D,20090416,000000,23.8837,24.2139,23.5235,23.942,279692.84744314,0
+SR.US,D,20090417,000000,23.7487,23.9332,23.6457,23.674,228258.38453226,0
+SR.US,D,20090420,000000,23.6011,23.6079,23.132,23.5156,297593.12377881,0
+SR.US,D,20090421,000000,23.4301,23.805,23.2738,23.5613,266879.28101878,0
+SR.US,D,20090422,000000,23.3767,23.5681,23.0728,23.1631,367783.5423647,0
+SR.US,D,20090423,000000,23.3495,23.3495,22.2045,22.4542,389912.78987562,0
+SR.US,D,20090424,000000,22.6173,22.7669,22.1716,22.5193,257040.51316402,0
+SR.US,D,20090427,000000,22.2618,22.8348,22.1891,22.694,337477.46015626,0
+SR.US,D,20090428,000000,22.5542,23.2942,22.4959,22.9601,286997.52762751,0
+SR.US,D,20090429,000000,23.0728,23.6526,22.8281,23.5681,305096.53574717,0
+SR.US,D,20090430,000000,23.7186,23.8624,22.6873,22.7455,295236.1442268,0
+SR.US,D,20090501,000000,22.7931,23.6332,22.7931,23.3622,216464.21948689,0
+SR.US,D,20090504,000000,23.2738,23.3457,22.7154,22.8863,266839.12278264,0
+SR.US,D,20090505,000000,22.7864,22.7864,21.8763,21.9686,379845.42898435,0
+SR.US,D,20090506,000000,22.1822,22.3386,21.7005,21.9297,296159.78365805,0
+SR.US,D,20090507,000000,22.1201,22.3434,21.7919,22.0463,266185.26432238,0
+SR.US,D,20090508,000000,22.2502,22.36,21.7578,21.9152,260938.95116488,0
+SR.US,D,20090511,000000,21.8044,21.921,21.5617,21.6947,302479.04250941,0
+SR.US,D,20090512,000000,21.7501,21.8423,21.5752,21.7646,299215.92839829,0
+SR.US,D,20090513,000000,21.5821,21.7064,21.0887,21.1859,347240.0303322,0
+SR.US,D,20090514,000000,21.2023,21.4111,21.0381,21.1411,302998.01048417,0
+SR.US,D,20090515,000000,21.1081,21.1732,20.3264,20.5682,334731.25462317,0
+SR.US,D,20090518,000000,20.7226,20.8139,19.8311,20.1302,496691.48038023,0
+SR.US,D,20090519,000000,20.0865,20.4215,19.8816,20.24,339489.49075682,0
+SR.US,D,20090520,000000,20.306,20.3448,19.6407,19.7047,404876.3664811,0
+SR.US,D,20090521,000000,19.6067,20.1107,19.5348,19.7708,372486.17478675,0
+SR.US,D,20090522,000000,19.8757,20.034,19.5096,19.5417,203320.11988813,0
+SR.US,D,20090526,000000,19.4844,20.3264,19.4173,20.2176,300812.9905587,0
+SR.US,D,20090527,000000,20.2176,20.2176,19.3018,19.3426,399311.87652954,0
+SR.US,D,20090528,000000,19.4775,19.8117,19.1891,19.697,325028.40695227,0
+SR.US,D,20090529,000000,19.7884,20.404,19.527,20.3807,466363.77450619,0
+SR.US,D,20090601,000000,20.6206,21.1411,20.4293,21.1081,433062.29976092,0
+SR.US,D,20090602,000000,20.9955,21.818,20.6449,21.6734,486668.39651855,0
+SR.US,D,20090603,000000,21.4296,21.9073,21.245,21.6801,462165.6942818,0
+SR.US,D,20090604,000000,21.7122,22.0608,21.7005,21.9073,264558.34090945,0
+SR.US,D,20090605,000000,22.0346,22.3026,21.7171,21.986,253667.2213281,0
+SR.US,D,20090608,000000,21.921,22.3085,21.9073,22.1637,265665.26664926,0
+SR.US,D,20090609,000000,22.0725,22.0851,21.6801,21.7734,253303.7378061,0
+SR.US,D,20090610,000000,22.0064,22.0064,21.7064,21.9035,279926.58897145,0
+SR.US,D,20090611,000000,22.0142,22.1891,21.8763,22.0142,252670.47331309,0
+SR.US,D,20090612,000000,21.9297,22.6814,21.7849,22.5106,252235.94060406,0
+SR.US,D,20090615,000000,22.3745,22.4123,21.6869,21.7433,298115.18084866,0
+SR.US,D,20090616,000000,21.9297,22.0725,21.6801,21.9472,246034.06736605,0
+SR.US,D,20090617,000000,21.9297,22.2677,21.7782,22.021,150247.40688233,0
+SR.US,D,20090618,000000,21.9997,22.3929,21.7734,22.3162,147658.74519872,0
+SR.US,D,20090619,000000,22.4901,22.6445,21.6404,21.9549,316352.1685489,0
+SR.US,D,20090622,000000,21.7433,21.9414,21.5024,21.7433,376713.08656527,0
+SR.US,D,20090623,000000,21.8832,21.9743,21.4753,21.5208,180557.60788421,0
+SR.US,D,20090624,000000,21.7306,21.7646,21.2576,21.3383,259194.6421386,0
+SR.US,D,20090625,000000,21.3383,21.6608,21.1411,21.6316,151283.28343512,0
+SR.US,D,20090626,000000,21.6063,21.8492,20.9887,21.8103,365945.53078743,0
+SR.US,D,20090629,000000,21.7976,22.0268,21.548,21.6316,284430.48960953,0
+SR.US,D,20090630,000000,21.616,21.8492,21.4432,21.7229,304933.84340588,0
+SR.US,D,20090701,000000,21.7578,22.2376,21.7433,22.1278,248604.19447913,0
+SR.US,D,20090702,000000,21.9152,21.9152,21.2091,21.3441,277987.66695465,0
+SR.US,D,20090706,000000,21.2859,22.053,21.2859,21.7501,298697.99012189,0
+SR.US,D,20090707,000000,21.7646,21.7646,21.3063,21.3063,170831.07715096,0
+SR.US,D,20090708,000000,21.314,21.5024,20.846,21.0945,238455.48741721,0
+SR.US,D,20090709,000000,21.1859,21.245,20.5973,20.6886,145274.99348926,0
+SR.US,D,20090710,000000,20.5623,20.7149,20.4321,20.6818,178430.25106705,0
+SR.US,D,20090713,000000,20.774,20.8964,20.5001,20.7934,177150.33600232,0
+SR.US,D,20090714,000000,20.7303,20.9595,20.5429,20.8216,110040.77491737,0
+SR.US,D,20090715,000000,20.9683,21.4626,20.9178,21.245,221430.45468977,0
+SR.US,D,20090716,000000,21.147,21.4432,20.9887,21.3266,143550.24873189,0
+SR.US,D,20090717,000000,21.2576,21.5024,21.1305,21.4238,165334.54729134,0
+SR.US,D,20090720,000000,21.5684,21.5684,20.9818,21.1859,146380.88953072,0
+SR.US,D,20090721,000000,21.3558,21.3965,20.8071,21.2266,292806.05609102,0
+SR.US,D,20090722,000000,21.1859,21.6539,21.0645,21.4296,227854.74277411,0
+SR.US,D,20090723,000000,21.3315,22.2182,21.2334,21.8967,355410.68683953,0
+SR.US,D,20090724,000000,21.8345,22.7087,21.7171,22.694,273600.12223156,0
+SR.US,D,20090727,000000,22.7231,22.7231,21.7306,22.2901,271466.58722422,0
+SR.US,D,20090728,000000,22.2376,22.7087,22.2376,22.4542,274129.38718995,0
+SR.US,D,20090729,000000,22.2502,22.5474,21.8559,22.2677,390584.15320803,0
+SR.US,D,20090730,000000,22.4794,22.56,21.8238,22.4202,370349.55068433,0
+SR.US,D,20090731,000000,22.2677,22.36,21.7849,22.0142,428229.92534516,0
+SR.US,D,20090803,000000,22.2677,22.2677,20.8594,21.0381,332710.98643573,0
+SR.US,D,20090804,000000,20.9818,21.1353,20.674,20.8139,251347.31091713,0
+SR.US,D,20090805,000000,20.8139,20.9537,20.2768,20.7042,486155.60673397,0
+SR.US,D,20090806,000000,20.7042,20.7993,20.2263,20.4468,295598.59805043,0
+SR.US,D,20090807,000000,20.6274,21.1936,20.4321,21.0567,321262.8000402,0
+SR.US,D,20090810,000000,21.0169,21.2266,20.742,21.1859,199775.89812402,0
+SR.US,D,20090811,000000,21.2023,21.7005,21.147,21.6947,220070.22315276,0
+SR.US,D,20090812,000000,21.6404,22.1512,21.6316,21.8103,173815.14300581,0
+SR.US,D,20090813,000000,21.8103,21.8899,21.4557,21.6869,209137.91563689,0
+SR.US,D,20090814,000000,21.6869,21.7976,21.4432,21.7919,193792.32093887,0
+SR.US,D,20090817,000000,21.4947,21.9152,21.4753,21.7976,324970.74384397,0
+SR.US,D,20090818,000000,21.8238,22.0404,21.6461,22.0064,238100.24148211,0
+SR.US,D,20090819,000000,21.7919,22.3463,21.7919,22.3026,146045.2078645,0
+SR.US,D,20090820,000000,22.2182,22.46,22.0608,22.3434,323363.38469993,0
+SR.US,D,20090821,000000,22.4123,22.9309,22.4123,22.8057,263267.09916274,0
+SR.US,D,20090824,000000,22.8999,23.0728,22.7533,22.9165,234539.5445442,0
+SR.US,D,20090825,000000,22.9369,23.1039,22.5678,22.6241,173001.68129935,0
+SR.US,D,20090826,000000,22.5318,22.6765,22.1822,22.4736,168105.46558512,0
+SR.US,D,20090827,000000,22.4123,22.46,22.1512,22.3463,177417.02787824,0
+SR.US,D,20090828,000000,22.4008,22.4066,21.6869,21.8103,244005.56159169,0
+SR.US,D,20090831,000000,21.7646,21.8103,21.2023,21.3499,228442.70053916,0
+SR.US,D,20090901,000000,21.1673,21.451,21.0887,21.384,396922.97632828,0
+SR.US,D,20090902,000000,21.3713,21.7646,21.147,21.384,462863.82977166,0
+SR.US,D,20090903,000000,21.4753,21.5208,21.2091,21.4557,206920.97506219,0
+SR.US,D,20090904,000000,21.4557,21.6404,21.314,21.5684,251068.26266086,0
+SR.US,D,20090908,000000,21.7646,21.8044,21.4626,21.7849,169981.5760018,0
+SR.US,D,20090909,000000,21.5617,21.9152,21.3208,21.5821,165964.72268925,0
+SR.US,D,20090910,000000,21.5141,21.5558,21.2334,21.4189,142385.65988377,0
+SR.US,D,20090911,000000,21.384,21.5141,21.1548,21.1936,169429.65767944,0
+SR.US,D,20090914,000000,21.1411,21.384,21.0732,21.3208,226470.82817477,0
+SR.US,D,20090915,000000,21.314,21.5956,21.314,21.4753,263893.15576721,0
+SR.US,D,20090916,000000,21.5752,22.021,21.4189,21.8686,258152.58739564,0
+SR.US,D,20090917,000000,21.9035,22.0677,21.6734,21.9414,156267.02351016,0
+SR.US,D,20090918,000000,21.9472,22.0608,21.7646,21.7782,251369.96428111,0
+SR.US,D,20090921,000000,21.6869,21.7646,21.5752,21.6734,173105.68083397,0
+SR.US,D,20090922,000000,21.7646,21.8832,21.4753,21.5956,92298.042431187,0
+SR.US,D,20090923,000000,21.6608,21.7578,21.3441,21.3441,170896.97784616,0
+SR.US,D,20090924,000000,21.3771,21.5422,21.0567,21.2266,134494.05163271,0
+SR.US,D,20090925,000000,21.216,21.2994,21.0645,21.147,121357.15992249,0
+SR.US,D,20090928,000000,21.2266,21.2664,21.0887,21.2091,230891.32324546,0
+SR.US,D,20090929,000000,21.1799,21.5141,21.0567,21.5083,116671.00267424,0
+SR.US,D,20090930,000000,21.5617,21.5617,20.9887,21.0887,187999.23795081,0
+SR.US,D,20091001,000000,21.0673,21.279,20.9818,21.0314,175132.1272116,0
+SR.US,D,20091002,000000,20.9421,21.1081,20.6586,20.9178,162343.27354794,0
+SR.US,D,20091005,000000,20.8838,21.0732,20.7536,20.8838,152279.00175175,0
+SR.US,D,20091006,000000,21.01,21.0809,20.7867,20.9595,112799.33683081,0
+SR.US,D,20091007,000000,20.9421,21.1169,20.8285,20.846,102562.07570971,0
+SR.US,D,20091008,000000,21.01,21.0567,20.6586,20.8139,109531.07422789,0
+SR.US,D,20091009,000000,20.8071,21.2402,20.7867,21.1596,93028.098570279,0
+SR.US,D,20091012,000000,21.2713,21.314,21.1023,21.2208,56114.441968963,0
+SR.US,D,20091013,000000,21.2208,21.3208,21.1169,21.3208,131682.97510277,0
+SR.US,D,20091014,000000,21.3771,21.4296,21.1732,21.3499,141553.66360679,0
+SR.US,D,20091015,000000,21.2994,21.5083,21.1023,21.5083,160996.42808964,0
+SR.US,D,20091016,000000,21.4557,21.4557,21.1169,21.147,169946.56625748,0
+SR.US,D,20091019,000000,21.1411,21.2994,20.9051,21.2266,150531.60363041,0
+SR.US,D,20091020,000000,21.2023,21.2509,20.9051,21.2402,142631.75779244,0
+SR.US,D,20091021,000000,21.1548,21.5752,20.9178,20.946,238213.508302,0
+SR.US,D,20091022,000000,20.9818,21.0809,20.7867,21.046,138446.03394841,0
+SR.US,D,20091023,000000,21.0381,21.0945,20.5973,20.7604,167338.34030498,0
+SR.US,D,20091026,000000,20.7536,20.9051,20.204,20.2701,161059.23968976,0
+SR.US,D,20091027,000000,20.2632,20.742,20.2632,20.5391,108729.96890177,0
+SR.US,D,20091028,000000,20.5498,20.9178,20.4692,20.742,190194.5548599,0
+SR.US,D,20091029,000000,20.9353,21.0567,20.5565,20.878,260158.43980601,0
+SR.US,D,20091030,000000,20.709,20.709,19.8117,20.136,280436.28966096,0
+SR.US,D,20091102,000000,20.1574,20.306,19.8951,19.9602,273290.18302442,0
+SR.US,D,20091103,000000,19.9165,20.1729,19.7825,20.1302,220132.00505452,0
+SR.US,D,20091104,000000,20.2923,20.2923,19.8699,19.8951,158611.64668183,0
+SR.US,D,20091105,000000,19.9486,20.5391,19.9486,20.4779,201560.36538643,0
+SR.US,D,20091106,000000,20.4099,20.6536,20.2846,20.5293,178090.45060738,0
+SR.US,D,20091109,000000,20.5391,20.7934,20.4914,20.7934,221418.09830942,0
+SR.US,D,20091110,000000,20.8139,20.946,20.6382,20.709,155139.50380311,0
+SR.US,D,20091111,000000,20.8964,20.8964,20.5352,20.7149,159794.77010048,0
+SR.US,D,20091112,000000,20.674,20.842,20.3895,20.4293,138933.08127393,0
+SR.US,D,20091113,000000,20.4575,20.4692,20.069,20.4622,182315.30298919,0
+SR.US,D,20091116,000000,20.6118,21.1548,20.5973,21.1305,192157.15993905,0
+SR.US,D,20091117,000000,21.0673,21.3771,21.0673,21.314,107815.59675577,0
+SR.US,D,20091118,000000,21.3063,21.4296,21.0809,21.2713,63010.331903383,0
+SR.US,D,20091119,000000,21.0732,21.1548,20.6536,20.7226,215103.98794988,0
+SR.US,D,20091120,000000,20.6964,20.7536,20.5001,20.5896,182349.28303515,0
+SR.US,D,20091123,000000,20.7226,21.046,20.5565,20.7042,358255.74341544,0
+SR.US,D,20091124,000000,20.6449,20.739,20.5293,20.6118,238162.02338386,0
+SR.US,D,20091125,000000,20.6118,20.9887,20.5293,20.8916,124502.88842027,0
+SR.US,D,20091127,000000,20.5623,20.8673,20.5352,20.6536,79928.276001116,0
+SR.US,D,20091130,000000,20.5973,20.6536,20.4321,20.5352,245938.30541832,0
+SR.US,D,20091201,000000,20.674,20.9537,20.5896,20.8731,124074.53390143,0
+SR.US,D,20091202,000000,20.9421,21.3063,20.9051,21.3063,178482.76568354,0
+SR.US,D,20091203,000000,21.4238,21.5956,21.1548,21.2091,194581.06988463,0
+SR.US,D,20091204,000000,21.4557,21.6063,21.216,21.4898,219120.84126242,0
+SR.US,D,20091207,000000,20.9887,21.6063,20.9887,21.5888,169941.41776567,0
+SR.US,D,20091208,000000,21.5277,21.8103,21.3636,21.8044,257756.15352604,0
+SR.US,D,20091209,000000,21.6869,22.053,21.6461,21.9035,252752.84918211,0
+SR.US,D,20091210,000000,21.9686,22.2948,21.7919,21.8287,201560.36538643,0
+SR.US,D,20091211,000000,21.9035,22.2123,21.8103,22.2123,305520.77147257,0
+SR.US,D,20091214,000000,22.2735,22.36,22.0851,22.2948,178079.12392539,0
+SR.US,D,20091215,000000,22.2813,22.6513,22.0851,22.2318,220960.91223642,0
+SR.US,D,20091216,000000,22.4202,22.4842,22.0793,22.2735,145430.47794202,0
+SR.US,D,20091217,000000,22.1958,22.2677,21.9073,22.1512,180267.23294595,0
+SR.US,D,20091218,000000,22.3085,22.3434,21.6947,22.3318,627144.99563805,0
+SR.US,D,20091221,000000,22.36,22.6581,22.2259,22.4959,265516.99008504,0
+SR.US,D,20091222,000000,22.5775,22.6639,22.3085,22.4425,177332.5926125,0
+SR.US,D,20091223,000000,22.5474,22.7231,22.4493,22.6086,137794.23488488,0
+SR.US,D,20091224,000000,22.6086,22.6873,22.4736,22.4959,30658.239048442,0
+SR.US,D,20091228,000000,22.4794,22.595,22.3318,22.5716,76228.569784247,0
+SR.US,D,20091229,000000,22.8348,22.8999,22.6241,22.6765,111952.92477674,0
+SR.US,D,20091230,000000,22.5775,22.8135,22.4901,22.7737,100953.68686731,0
+SR.US,D,20091231,000000,22.7533,22.8281,22.1415,22.1463,140690.77637891,0
+SR.US,D,20100104,000000,22.2561,22.6241,22.0268,22.5775,182169.0858217,0
+SR.US,D,20100105,000000,22.6173,22.6173,21.7122,21.8627,327451.2871995,0
+SR.US,D,20100106,000000,21.8763,22.0725,21.3266,21.5888,475931.73169159,0
+SR.US,D,20100107,000000,21.5277,21.7064,21.4238,21.6801,115035.84167441,0
+SR.US,D,20100108,000000,21.6238,21.7122,21.483,21.6461,80803.519609338,0
+SR.US,D,20100111,000000,21.818,21.818,21.5821,21.6539,113424.36373691,0
+SR.US,D,20100112,000000,21.5617,21.8423,21.5141,21.7064,124790.17426344,0
+SR.US,D,20100113,000000,21.818,21.8899,21.6005,21.7734,102984.25203839,0
+SR.US,D,20100114,000000,21.7501,21.8345,21.6404,21.7306,59550.545405004,0
+SR.US,D,20100115,000000,21.7734,21.818,21.2023,21.5335,144840.46078025,0
+SR.US,D,20100119,000000,21.4947,21.9073,21.4363,21.9073,201538.74172081,0
+SR.US,D,20100120,000000,21.8103,21.8492,21.4363,21.6005,201796.16631146,0
+SR.US,D,20100121,000000,21.6608,21.7122,21.1548,21.1673,126589.05730294,0
+SR.US,D,20100122,000000,21.147,21.2994,21.046,21.0673,127675.38907549,0
+SR.US,D,20100125,000000,21.2509,21.2994,20.9818,21.2266,99237.179696837,0
+SR.US,D,20100126,000000,21.2091,21.2091,20.9818,20.9818,89254.254071303,0
+SR.US,D,20100127,000000,20.9818,21.2713,20.9818,21.1936,114812.39712972,0
+SR.US,D,20100128,000000,21.3208,21.3383,20.9761,21.1936,204288.03634899,0
+SR.US,D,20100129,000000,21.279,21.5277,21.147,21.1548,159590.88982468,0
+SR.US,D,20100201,000000,21.1936,21.2859,21.0169,21.1169,122837.86616793,0
+SR.US,D,20100202,000000,21.1169,21.1732,20.9818,20.9955,173332.21447375,0
+SR.US,D,20100203,000000,20.9955,21.0887,20.7867,20.9178,189555.11217672,0
+SR.US,D,20100204,000000,20.8673,20.8838,20.5001,20.5293,145302.79534505,0
+SR.US,D,20100205,000000,20.5293,20.7604,20.3264,20.6506,236952.12780779,0
+SR.US,D,20100208,000000,20.6332,20.774,20.4215,20.4321,145998.87143819,0
+SR.US,D,20100209,000000,20.6449,20.7479,20.3895,20.5225,79998.295489774,0
+SR.US,D,20100210,000000,20.5001,20.5001,20.204,20.4846,118402.95532015,0
+SR.US,D,20100211,000000,20.4692,20.5293,20.2098,20.4846,167772.873014,0
+SR.US,D,20100212,000000,20.4575,20.6536,20.3448,20.5973,134205.73609117,0
+SR.US,D,20100216,000000,20.6586,20.9683,20.6041,20.9421,175189.7903199,0
+SR.US,D,20100217,000000,20.946,21.2266,20.878,21.216,131548.08461727,0
+SR.US,D,20100218,000000,21.1596,21.3383,21.1596,21.3383,115426.09735384,0
+SR.US,D,20100219,000000,21.3499,21.7365,21.1673,21.6947,158788.7548002,0
+SR.US,D,20100222,000000,21.6869,21.8686,21.6005,21.6608,105612.04225977,0
+SR.US,D,20100223,000000,21.6539,21.9152,21.5617,21.8763,147005.91643682,0
+SR.US,D,20100224,000000,21.921,22.1201,21.7578,21.9365,177893.77822013,0
+SR.US,D,20100225,000000,21.7849,22.0142,21.7578,21.921,153912.10335487,0
+SR.US,D,20100226,000000,21.8967,21.921,21.4694,21.5024,212522.5341548,0
+SR.US,D,20100301,000000,21.5617,22.1754,21.5617,22.091,304967.82345185,0
+SR.US,D,20100302,000000,22.0725,22.1958,21.9743,22.1716,401668.85608156,0
+SR.US,D,20100303,000000,22.1637,22.3386,21.9997,22.0404,261396.13723787,0
+SR.US,D,20100304,000000,22.0268,22.1124,21.9035,22.0851,166778.18439572,0
+SR.US,D,20100305,000000,22.1045,22.2502,21.9365,22.0142,288972.48908702,0
+SR.US,D,20100308,000000,22.053,22.158,22.0064,22.1278,160838.88424017,0
+SR.US,D,20100309,000000,21.8899,21.986,21.7229,21.9743,211050.06549628,0
+SR.US,D,20100310,000000,21.8627,22.2123,21.8345,22.1891,330403.43240512,0
+SR.US,D,20100311,000000,22.0404,22.1891,22.0268,22.1754,139979.25481035,0
+SR.US,D,20100312,000000,22.2434,22.2434,21.9813,22.1045,147020.3322139,0
+SR.US,D,20100315,000000,22.021,22.1512,21.9743,22.0463,56901.131518,0
+SR.US,D,20100316,000000,22.0268,22.1337,21.9035,22.0677,71526.967060556,0
+SR.US,D,20100317,000000,22.0977,22.2948,22.0725,22.2948,101202.87387107,0
+SR.US,D,20100318,000000,22.2434,22.427,22.2045,22.3862,73467.948474082,0
+SR.US,D,20100319,000000,22.4357,22.7087,22.1512,22.694,347016.58578752,0
+SR.US,D,20100322,000000,22.5193,22.6086,22.4202,22.5881,117570.95904317,0
+SR.US,D,20100323,000000,22.4794,22.7008,22.4493,22.6688,105464.79539392,0
+SR.US,D,20100324,000000,22.5474,22.6173,22.3668,22.3929,119266.87224639,0
+SR.US,D,20100325,000000,22.4202,22.4425,22.0404,22.0608,109411.62921782,0
+SR.US,D,20100326,000000,22.1415,22.2561,21.8967,21.9297,113292.56234651,0
+SR.US,D,20100329,000000,22.0268,22.2045,22.0268,22.1754,87143.372427946,0
+SR.US,D,20100330,000000,22.2376,22.3386,21.9929,22.2376,74605.765164769,0
+SR.US,D,20100331,000000,22.2259,22.3803,22.0404,22.1124,132657.06975381,0
+SR.US,D,20100401,000000,22.1637,22.3929,22.1637,22.3318,100941.33048696,0
+SR.US,D,20100405,000000,22.3162,22.4542,22.1891,22.4542,80396.788756106,0
+SR.US,D,20100406,000000,22.2561,22.7455,22.2561,22.7378,108289.25800256,0
+SR.US,D,20100407,000000,22.6513,22.7814,22.56,22.76,107655.99350956,0
+SR.US,D,20100408,000000,22.6765,22.76,22.4493,22.4901,92834.515278108,0
+SR.US,D,20100409,000000,22.4542,22.6873,22.2182,22.6241,73050.920637224,0
+SR.US,D,20100412,000000,22.6581,22.6814,22.4842,22.5813,57174.001584091,0
+SR.US,D,20100413,000000,22.5813,22.5813,22.2948,22.3668,67596.608410461,0
+SR.US,D,20100414,000000,22.3929,22.5716,22.1045,22.5318,130402.03033969,0
+SR.US,D,20100415,000000,22.4649,22.6688,22.4493,22.6387,70836.039459242,0
+SR.US,D,20100416,000000,22.6513,22.7455,22.4959,22.5881,131299.92731189,0
+SR.US,D,20100419,000000,22.525,22.6086,22.2948,22.5813,82658.006360404,0
+SR.US,D,20100420,000000,22.6513,22.6814,22.4425,22.6173,170166.92170707,0
+SR.US,D,20100421,000000,22.5318,22.8465,22.5193,22.8465,119069.17016077,0
+SR.US,D,20100422,000000,22.6581,22.9058,22.6581,22.8795,70802.059413277,0
+SR.US,D,20100423,000000,22.8202,23.1864,22.7124,23.1514,124983.7575556,0
+SR.US,D,20100426,000000,23.0582,23.2263,22.7931,22.9728,94949.515714915,0
+SR.US,D,20100427,000000,22.8348,23.1485,22.6086,22.6513,94145.321293715,0
+SR.US,D,20100428,000000,22.7931,23.0029,22.5542,22.8465,69449.035764802,0
+SR.US,D,20100429,000000,22.8999,23.1844,22.7455,23.1844,104631.76941857,0
+SR.US,D,20100430,000000,23.1116,23.1203,22.3463,22.3463,157729.19518508,0
+SR.US,D,20100503,000000,22.4842,23.0145,22.2948,22.9863,203846.29575143,0
+SR.US,D,20100504,000000,22.7008,23.0145,22.5406,22.9728,243319.7824822,0
+SR.US,D,20100505,000000,22.7737,23.0096,22.6241,22.7864,205475.27856108,0
+SR.US,D,20100506,000000,22.6639,22.9165,21.2926,22.1337,209557.00287049,0
+SR.US,D,20100507,000000,22.1754,22.3803,21.5558,21.6316,246266.779196,0
+SR.US,D,20100510,000000,22.0725,22.6017,21.818,22.4901,234542.63363928,0
+SR.US,D,20100511,000000,22.2561,23.0922,22.2376,22.9728,193014.8986751,0
+SR.US,D,20100512,000000,22.9728,23.3845,22.8281,23.2,194002.37940485,0
+SR.US,D,20100513,000000,23.2796,23.4505,22.9369,23.3564,141722.53413825,0
+SR.US,D,20100514,000000,23.2146,23.3059,22.8863,23.132,132123.68600198,0
+SR.US,D,20100517,000000,23.2146,23.3117,22.8281,23.299,140155.33323036,0
+SR.US,D,20100518,000000,23.3767,23.5359,22.9951,23.065,108674.36519018,0
+SR.US,D,20100519,000000,23.065,23.1485,22.7814,22.8863,151726.05373104,0
+SR.US,D,20100520,000000,22.5775,22.5775,22.0142,22.0142,155474.15577095,0
+SR.US,D,20100521,000000,21.8763,22.0677,21.4363,21.9686,221806.29459212,0
+SR.US,D,20100524,000000,21.8899,22.1716,21.7122,21.7365,147839.97211053,0
+SR.US,D,20100525,000000,21.5277,21.5277,21.0169,21.4238,189421.25138958,0
+SR.US,D,20100526,000000,21.5141,21.7578,21.3499,21.3771,164684.80762452,0
+SR.US,D,20100527,000000,21.7578,21.9073,21.5821,21.7578,191739.10240382,0
+SR.US,D,20100528,000000,21.6734,22.0064,21.6404,21.7005,185751.40642522,0
+SR.US,D,20100601,000000,21.5888,21.6665,20.9818,20.9955,234746.51391508,0
+SR.US,D,20100602,000000,21.0809,21.5024,21.0314,21.4694,268069.61232597,0
+SR.US,D,20100603,000000,21.6404,22.0677,21.4557,21.9813,165757.75331837,0
+SR.US,D,20100604,000000,21.6869,21.7501,21.3907,21.451,270410.11670418,0
+SR.US,D,20100607,000000,21.5821,21.7433,21.1732,21.2208,148648.28532518,0
+SR.US,D,20100608,000000,21.314,21.3383,21.0508,21.216,161277.53574263,0
+SR.US,D,20100609,000000,21.3315,21.3315,20.7536,20.8594,136585.36900718,0
+SR.US,D,20100610,000000,20.9761,21.3771,20.8838,21.3771,113447.0171009,0
+SR.US,D,20100611,000000,21.1859,21.5335,21.1305,21.5335,100925.88501152,0
+SR.US,D,20100614,000000,21.7919,21.9035,21.5083,21.6316,121987.33532041,0
+SR.US,D,20100615,000000,21.6801,21.9035,21.5956,21.8686,100732.30171935,0
+SR.US,D,20100616,000000,21.6947,22.2259,21.5821,22.0608,109924.41900239,0
+SR.US,D,20100617,000000,22.1337,22.2318,21.9929,22.2318,68574.821854943,0
+SR.US,D,20100618,000000,22.2901,22.4202,22.1045,22.4066,236828.56400428,0
+SR.US,D,20100621,000000,22.56,22.5678,22.1201,22.2434,118821.01285537,0
+SR.US,D,20100622,000000,22.3386,22.5474,21.8238,21.8423,103676.20933806,0
+SR.US,D,20100623,000000,21.818,21.8423,21.5277,21.5558,103574.26920016,0
+SR.US,D,20100624,000000,21.4753,21.921,21.4626,21.6063,116181.895952,0
+SR.US,D,20100625,000000,21.6122,22.1337,21.5277,22.1124,196179.16174342,0
+SR.US,D,20100628,000000,22.0725,22.5406,21.9929,22.3026,119019.74463936,0
+SR.US,D,20100629,000000,21.9997,22.021,21.7064,21.8238,116549.49826746,0
+SR.US,D,20100630,000000,21.8822,22.1084,21.6966,21.7258,131037.35422942,0
+SR.US,D,20100701,000000,21.7578,21.8238,21.3266,21.5083,181461.68304657,0
+SR.US,D,20100702,000000,21.5558,21.7229,21.384,21.4626,122115.01791737,0
+SR.US,D,20100706,000000,21.7005,21.9472,21.314,21.3713,230116.99007677,0
+SR.US,D,20100707,000000,21.3636,21.8044,21.314,21.7734,229583.60632493,0
+SR.US,D,20100708,000000,21.9073,22.2182,21.8044,22.2123,131151.65074767,0
+SR.US,D,20100709,000000,22.1637,22.3862,22.1415,22.3803,97221.03030284,0
+SR.US,D,20100712,000000,22.3745,22.4842,22.1463,22.1716,68055.853880188,0
+SR.US,D,20100713,000000,22.3862,22.5716,22.1891,22.56,153398.28387192,0
+SR.US,D,20100714,000000,22.5406,22.5406,22.3162,22.4649,83841.129779046,0
+SR.US,D,20100715,000000,22.4649,22.5193,22.1337,22.4357,96590.854904921,0
+SR.US,D,20100716,000000,22.3026,22.4736,21.8967,21.9073,166950.14402227,0
+SR.US,D,20100719,000000,21.9152,22.2259,21.8044,22.1278,84250.949727365,0
+SR.US,D,20100720,000000,21.8627,22.4008,21.8627,22.3862,106864.15546871,0
+SR.US,D,20100721,000000,22.4357,22.4425,21.8686,21.9549,119833.20634582,0
+SR.US,D,20100722,000000,22.1891,22.5813,22.1124,22.56,128206.71343059,0
+SR.US,D,20100723,000000,22.4493,22.9165,22.3668,22.8222,113246.22592019,0
+SR.US,D,20100726,000000,22.9369,23.2514,22.8057,23.2263,136563.74534156,0
+SR.US,D,20100727,000000,23.3923,23.5545,23.2077,23.5419,148897.47232894,0
+SR.US,D,20100728,000000,23.4059,23.4739,23.065,23.1883,102411.73974877,0
+SR.US,D,20100729,000000,23.2661,23.4107,22.4959,22.8465,105456.55780702,0
+SR.US,D,20100730,000000,22.5542,22.9902,22.3026,22.9105,182530.50994698,0
+SR.US,D,20100802,000000,23.2077,23.2796,22.9523,23.0922,111587.38185802,0
+SR.US,D,20100803,000000,22.9951,23.5088,22.9369,23.1844,132926.85072481,0
+SR.US,D,20100804,000000,23.2874,23.4165,23.1009,23.3767,95160.603879251,0
+SR.US,D,20100805,000000,23.2263,23.3331,23.0203,23.0203,70121.428795589,0
+SR.US,D,20100806,000000,22.76,22.9242,22.4008,22.9058,114125.58832186,0
+SR.US,D,20100809,000000,22.9951,23.2738,22.9951,23.2,74915.704371915,0
+SR.US,D,20100810,000000,23.0728,23.1844,22.8222,22.966,97620.553267534,0
+SR.US,D,20100811,000000,22.5813,22.76,22.2813,22.4066,157092.84159697,0
+SR.US,D,20100812,000000,22.2123,22.4357,22.0404,22.3745,135262.20661122,0
+SR.US,D,20100813,000000,22.2677,22.5474,22.1463,22.2045,101622.99080302,0
+SR.US,D,20100816,000000,22.158,22.36,21.9743,22.1637,113431.57162545,0
+SR.US,D,20100817,000000,22.3862,22.4736,22.1716,22.3085,133583.79828016,0
+SR.US,D,20100818,000000,22.2948,22.3386,21.9997,22.1822,107768.23063108,0
+SR.US,D,20100819,000000,22.1637,22.1637,21.6404,21.6404,170091.75372661,0
+SR.US,D,20100820,000000,21.6122,21.6734,21.4296,21.6461,133963.75697597,0
+SR.US,D,20100823,000000,21.7064,21.9152,21.5208,21.5277,164382.07630592,0
+SR.US,D,20100824,000000,21.3636,21.7501,21.3441,21.5752,95685.750044184,0
+SR.US,D,20100825,000000,21.4363,21.9414,21.4296,21.9152,98376.351865692,0
+SR.US,D,20100826,000000,21.9686,22.0268,21.7365,21.8492,86576.008630147,0
+SR.US,D,20100827,000000,21.9472,22.46,21.7919,22.3929,154878.99011736,0
+SR.US,D,20100830,000000,22.3085,22.4202,21.7782,21.7849,147522.82501485,0
+SR.US,D,20100831,000000,21.7083,22.0229,21.6539,21.8326,281928.32258838,0
+SR.US,D,20100901,000000,22.0851,22.5716,21.9813,22.5542,173722.47015318,0
+SR.US,D,20100902,000000,22.5106,22.5881,22.158,22.3318,118253.64905758,0
+SR.US,D,20100903,000000,22.4794,22.5813,22.3085,22.56,128762.75054641,0
+SR.US,D,20100907,000000,22.5318,22.5678,22.2948,22.2948,148558.70156765,0
+SR.US,D,20100908,000000,22.1958,22.4066,21.9472,21.9743,185205.66629305,0
+SR.US,D,20100909,000000,22.1716,22.4202,22.0793,22.2901,123135.44899472,0
+SR.US,D,20100910,000000,22.3386,22.4008,22.1822,22.3162,90266.447561751,0
+SR.US,D,20100913,000000,22.4493,22.5813,22.3541,22.4794,134019.36068754,0
+SR.US,D,20100914,000000,22.4794,22.4842,22.2735,22.3862,84654.591485511,0
+SR.US,D,20100915,000000,22.2735,22.3386,22.0725,22.2376,78622.618477322,0
+SR.US,D,20100916,000000,22.1637,22.1891,21.8492,21.9686,79472.119626478,0
+SR.US,D,20100917,000000,21.9813,22.0977,21.7646,21.8832,117062.28805203,0
+SR.US,D,20100920,000000,21.9997,22.4493,21.8345,22.3929,142095.28494552,0
+SR.US,D,20100921,000000,22.3434,22.4901,22.1637,22.2259,91496.937105074,0
+SR.US,D,20100922,000000,22.2045,22.4649,22.2045,22.2618,81308.071807018,0
+SR.US,D,20100923,000000,22.1716,22.3434,22.0346,22.0346,111650.19345814,0
+SR.US,D,20100924,000000,22.2561,22.4542,22.2045,22.4357,158982.33809238,0
+SR.US,D,20100927,000000,22.4649,22.4649,22.3026,22.427,59778.108743141,0
+SR.US,D,20100928,000000,22.427,22.5193,22.1337,22.4357,146646.55170827,0
+SR.US,D,20100929,000000,22.3085,22.5813,22.2376,22.5775,135292.06786373,0
+SR.US,D,20100930,000000,22.66,22.7435,22.3609,22.5746,143468.90256125,0
+SR.US,D,20101001,000000,22.7008,22.9523,22.4842,22.8465,176776.55549668,0
+SR.US,D,20101004,000000,22.8348,22.9446,22.525,22.5813,92409.249854349,0
+SR.US,D,20101005,000000,22.8222,23.0096,22.5542,22.9951,126550.95846351,0
+SR.US,D,20101006,000000,22.9105,23.0582,22.8717,23.0145,98631.71705962,0
+SR.US,D,20101007,000000,23.0922,23.2194,22.8348,22.9728,67395.817229751,0
+SR.US,D,20101008,000000,22.9795,23.132,22.7533,23.0349,80030.216139014,0
+SR.US,D,20101011,000000,22.9795,23.2388,22.9369,22.9863,78268.402240583,0
+SR.US,D,20101012,000000,22.9795,22.9902,22.6387,22.7998,51890.619285525,0
+SR.US,D,20101013,000000,22.8532,23.2146,22.7533,23.1263,103652.52627572,0
+SR.US,D,20101014,000000,23.1407,23.2593,22.9369,23.1407,76905.081608484,0
+SR.US,D,20101015,000000,23.1844,23.3398,23.0728,23.1407,87153.669411572,0
+SR.US,D,20101018,000000,23.1263,23.4458,23.0728,23.3184,59104.686013991,0
+SR.US,D,20101019,000000,23.0513,23.4458,22.9523,23.0582,109723.62782169,0
+SR.US,D,20101020,000000,23.1883,23.3271,22.9165,23.1883,64522.958798061,0
+SR.US,D,20101021,000000,23.2942,23.3622,22.7465,23.0096,115750.45233806,0
+SR.US,D,20101022,000000,22.9951,23.0145,22.6873,22.8795,45437.499647028,0
+SR.US,D,20101025,000000,22.9902,23.1883,22.8407,22.9105,57231.664692398,0
+SR.US,D,20101026,000000,22.8222,23.0844,22.7931,22.8532,60965.350955233,0
+SR.US,D,20101027,000000,22.7864,22.9242,22.5813,22.8591,103352.8840522,0
+SR.US,D,20101028,000000,22.9601,23.0203,22.7378,22.7455,81223.636541283,0
+SR.US,D,20101029,000000,22.695,23.0844,22.6581,23.0183,96627.924045975,0
+SR.US,D,20101101,000000,23.0728,23.1009,22.3929,22.6445,107994.76427087,0
+SR.US,D,20101102,000000,22.8348,22.9902,22.7154,22.9523,92548.259133302,0
+SR.US,D,20101103,000000,22.966,23.0513,22.7378,22.8999,75605.602274866,0
+SR.US,D,20101104,000000,23.1203,23.4214,22.9863,23.3923,146572.41342616,0
+SR.US,D,20101105,000000,23.2738,23.4458,23.2263,23.4001,75468.652392638,0
+SR.US,D,20101108,000000,23.2388,23.4107,23.1203,23.3331,59943.890179521,0
+SR.US,D,20101109,000000,23.3331,23.4894,23.1563,23.2593,57603.385801301,0
+SR.US,D,20101110,000000,23.2388,23.4389,23.1009,23.4214,103227.26085196,0
+SR.US,D,20101111,000000,23.1563,23.4894,23.1563,23.4059,39850.356331489,0
+SR.US,D,20101112,000000,23.065,23.3622,23.065,23.2263,67950.824647201,0
+SR.US,D,20101115,000000,23.368,23.6079,23.2388,23.4389,52756.595608482,0
+SR.US,D,20101116,000000,23.3331,23.3923,22.8717,23.065,122449.66988523,0
+SR.US,D,20101117,000000,23.1009,23.1407,22.9165,22.9902,62528.43306968,0
+SR.US,D,20101118,000000,23.0582,23.2738,23.0096,23.2263,71797.777729923,0
+SR.US,D,20101119,000000,23.2077,23.3331,23.0436,23.299,63015.480395197,0
+SR.US,D,20101122,000000,23.2738,23.368,23.0436,23.3059,110655.50483986,0
+SR.US,D,20101123,000000,23.065,23.2,22.9523,23.1757,107004.19444603,0
+SR.US,D,20101124,000000,23.2738,23.5156,23.1116,23.504,81706.565073349,0
+SR.US,D,20101126,000000,23.468,23.4894,23.3059,23.3495,27877.023771025,0
+SR.US,D,20101129,000000,23.2738,23.4389,23.0145,23.4107,111993.08301289,0
+SR.US,D,20101130,000000,23.1719,23.2631,23.0602,23.1864,199456.6916316,0
+SR.US,D,20101201,000000,23.4739,23.6526,23.3331,23.5613,130829.35516017,0
+SR.US,D,20101202,000000,23.5545,23.5739,23.3059,23.5613,97842.968113859,0
+SR.US,D,20101203,000000,23.3398,23.6332,23.2194,23.5797,160733.85500718,0
+SR.US,D,20101206,000000,23.5865,23.6215,23.4165,23.4971,139114.30818575,0
+SR.US,D,20101207,000000,23.6526,23.7186,23.4971,23.6079,164111.26563654,0
+SR.US,D,20101208,000000,23.4816,23.6011,23.3457,23.5865,159648.55293298,0
+SR.US,D,20101209,000000,23.6282,23.8293,23.5088,23.7983,172714.39545618,0
+SR.US,D,20101210,000000,23.8711,24.0002,23.7244,23.9954,138177.28267578,0
+SR.US,D,20101213,000000,24.0944,24.0944,23.7574,23.9147,169229.8961971,0
+SR.US,D,20101214,000000,23.9614,24.0595,23.8885,23.9614,129314.66886876,0
+SR.US,D,20101215,000000,23.9545,24.0722,23.8293,23.8711,86946.700040687,0
+SR.US,D,20101216,000000,23.8925,24.1566,23.774,24.1488,142885.06358965,0
+SR.US,D,20101217,000000,24.0857,24.2546,23.8235,24.1993,195715.79748024,0
+SR.US,D,20101220,000000,24.2295,24.2625,24.0391,24.1129,89082.294444747,0
+SR.US,D,20101221,000000,24.1692,24.1906,24.0458,24.1576,95865.947257641,0
+SR.US,D,20101222,000000,24.1906,24.1906,23.9875,24.0662,79291.922413021,0
+SR.US,D,20101223,000000,24.0662,24.274,24.0662,24.0944,40222.077440392,0
+SR.US,D,20101227,000000,24.1003,24.3857,24.0323,24.2625,73036.504860147,0
+SR.US,D,20101228,000000,24.31,24.3353,24.0789,24.2809,44828.947914723,0
+SR.US,D,20101229,000000,24.3217,24.4547,24.2925,24.3606,28365.100794903,0
+SR.US,D,20101230,000000,24.4081,24.8023,24.3003,24.4081,93816.847516041,0
+SR.US,D,20101231,000000,24.3964,24.3964,23.9381,23.9594,118198.04534599,0
+SR.US,D,20110103,000000,24.0944,24.3936,23.9691,24.3159,78271.491335671,0
+SR.US,D,20110104,000000,24.4218,24.4218,24.0002,24.1071,110393.96145575,0
+SR.US,D,20110105,000000,24.0662,24.1692,23.976,24.1692,90674.208113346,0
+SR.US,D,20110106,000000,24.2372,24.2372,23.9614,24.1313,89416.946412596,0
+SR.US,D,20110107,000000,24.1634,24.2197,23.9207,24.1372,50087.617452589,0
+SR.US,D,20110110,000000,24.1129,24.4975,23.8711,24.3042,149661.50851399,0
+SR.US,D,20110111,000000,24.3616,24.5985,24.343,24.5985,103581.4770887,0
+SR.US,D,20110112,000000,24.7597,24.8869,24.6431,24.8083,78980.953507512,0
+SR.US,D,20110113,000000,24.7675,24.9773,24.7461,24.9559,103647.37778391,0
+SR.US,D,20110114,000000,24.9432,25.962,24.9199,25.9242,181806.63199806,0
+SR.US,D,20110118,000000,25.8726,25.9406,25.4628,25.6337,136269.25160985,0
+SR.US,D,20110119,000000,25.6337,25.6425,25.1248,25.1647,106748.8292521,0
+SR.US,D,20110120,000000,25.0471,25.3385,25.0471,25.3191,127327.35102892,0
+SR.US,D,20110121,000000,25.3715,25.4113,25.0831,25.1801,57744.45447698,0
+SR.US,D,20110124,000000,25.1801,25.6328,25.1801,25.587,82109.17713313,0
+SR.US,D,20110125,000000,25.4375,25.7386,25.3647,25.5541,90496.070296614,0
+SR.US,D,20110126,000000,25.5735,26.2251,25.5735,25.9921,146633.16562955,0
+SR.US,D,20110127,000000,26.0775,26.0775,25.626,25.8882,119625.20727658,0
+SR.US,D,20110128,000000,25.826,25.9242,25.2075,25.2986,172216.02144868,0
+SR.US,D,20110131,000000,25.4647,25.4647,24.9063,24.919,254117.19951256,0
+SR.US,D,20110201,000000,25.1161,25.7338,25.055,25.6852,146143.02920894,0
+SR.US,D,20110202,000000,25.5735,25.9008,25.5609,25.7338,65277.727697857,0
+SR.US,D,20110203,000000,25.7804,25.7804,25.4502,25.5502,68014.665945683,0
+SR.US,D,20110204,000000,25.595,25.595,25.2986,25.3385,64859.670162636,0
+SR.US,D,20110207,000000,25.2919,25.6328,25.2919,25.5609,176773.4664016,0
+SR.US,D,20110208,000000,25.6328,25.6328,25.3385,25.5541,122453.78867867,0
+SR.US,D,20110209,000000,25.3852,25.587,25.2919,25.4036,105981.70397195,0
+SR.US,D,20110210,000000,25.2899,25.4773,25.2638,25.4773,65587.666905003,0
+SR.US,D,20110211,000000,25.3122,25.626,25.2666,25.6211,98252.788062178,0
+SR.US,D,20110214,000000,25.6328,25.6328,25.4502,25.5793,63630.210317676,0
+SR.US,D,20110215,000000,25.5357,25.659,25.4842,25.4919,126053.61415436,0
+SR.US,D,20110216,000000,25.4298,25.595,25.2346,25.3385,181151.74383943,0
+SR.US,D,20110218,000000,25.2773,25.4628,25.2773,25.4628,79355.763711503,0
+SR.US,D,20110222,000000,25.2861,25.4773,25.2278,25.2861,92782.000661615,0
+SR.US,D,20110223,000000,25.2511,25.3579,24.9384,24.9704,104518.50259867,0
+SR.US,D,20110224,000000,24.9773,25.0471,24.8296,25.0121,123819.16870751,0
+SR.US,D,20110225,000000,25.0074,25.4366,24.95,25.4288,79251.764176879,0
+SR.US,D,20110228,000000,25.4987,25.659,25.3249,25.4987,128479.58349669,0
+SR.US,D,20110301,000000,25.5133,25.5803,25.0199,25.1181,251420.41950087,0
+SR.US,D,20110302,000000,25.1452,25.3638,25.0199,25.2102,148321.87094424,0
+SR.US,D,20110303,000000,25.3172,25.589,25.3172,25.5367,176605.6255685,0
+SR.US,D,20110304,000000,25.4026,25.5367,25.0996,25.3764,153603.19384608,0
+SR.US,D,20110307,000000,25.4288,25.455,25.085,25.1773,144211.31508069,0
+SR.US,D,20110308,000000,25.1773,25.5551,25.1647,25.4842,129284.80761626,0
+SR.US,D,20110309,000000,25.2404,25.5133,25.2404,25.4103,107560.23156184,0
+SR.US,D,20110310,000000,25.1647,25.1647,24.6995,24.8005,168944.66975066,0
+SR.US,D,20110311,000000,24.7141,24.7792,24.6276,24.7228,112708.7233749,0
+SR.US,D,20110314,000000,24.5838,24.7742,24.5227,24.6684,221084.47603993,0
+SR.US,D,20110315,000000,24.6461,24.8228,24.4285,24.5975,244111.62052305,0
+SR.US,D,20110316,000000,24.4819,24.6898,24.2819,24.3294,188521.29502066,0
+SR.US,D,20110317,000000,24.5334,24.6762,24.3071,24.3139,109628.89557233,0
+SR.US,D,20110318,000000,24.3887,24.6829,24.2887,24.4159,189820.77435428,0
+SR.US,D,20110321,000000,24.5412,24.9277,24.5412,24.8519,66783.146703997,0
+SR.US,D,20110322,000000,24.7141,25.0393,24.7141,24.9646,69183.373587249,0
+SR.US,D,20110323,000000,24.9442,24.9442,24.5548,24.7665,67901.399125796,0
+SR.US,D,20110324,000000,24.8462,24.8462,24.6946,24.7519,37358.486293966,0
+SR.US,D,20110325,000000,24.815,25.1385,24.7141,24.8083,87208.243424791,0
+SR.US,D,20110328,000000,24.9024,25.0393,24.6829,24.6995,48638.831856392,0
+SR.US,D,20110329,000000,24.6615,24.9578,24.6461,24.7859,48181.645783391,0
+SR.US,D,20110330,000000,24.8782,25.1326,24.8462,25.05,75365.682556377,0
+SR.US,D,20110331,000000,25.0597,25.3075,25.0403,25.2453,104196.20701118,0
+SR.US,D,20110401,000000,25.3443,25.5016,25.2491,25.4366,76748.567457367,0
+SR.US,D,20110404,000000,25.3764,25.6104,25.3764,25.589,118126.99615897,0
+SR.US,D,20110405,000000,25.5016,25.7376,25.4443,25.5367,74627.388830384,0
+SR.US,D,20110406,000000,25.5367,25.8309,25.5074,25.6561,82982.361344626,0
+SR.US,D,20110407,000000,25.6153,25.6561,25.3764,25.3842,75390.39531708,0
+SR.US,D,20110408,000000,25.52,25.52,25.05,25.1112,74597.527577868,0
+SR.US,D,20110411,000000,25.1112,25.1501,24.8519,24.9277,78305.471381637,0
+SR.US,D,20110412,000000,24.818,25.0121,24.4994,24.5275,84982.035564821,0
+SR.US,D,20110413,000000,24.5761,24.6946,24.0518,24.3236,108972.97771535,0
+SR.US,D,20110414,000000,24.2489,24.6014,24.1197,24.5412,77113.080677732,0
+SR.US,D,20110415,000000,24.514,25.0734,24.4577,24.9335,156473.99288105,0
+SR.US,D,20110418,000000,24.614,24.815,24.443,24.6344,106558.33505501,0
+SR.US,D,20110419,000000,24.6898,24.7742,24.3624,24.5014,159774.17613322,0
+SR.US,D,20110420,000000,24.8228,24.8569,24.7063,24.8569,49983.617917964,0
+SR.US,D,20110421,000000,24.8782,24.9442,24.7063,24.8228,49252.532080509,0
+SR.US,D,20110425,000000,24.8636,24.8636,24.6014,24.7063,121900.84065795,0
+SR.US,D,20110426,000000,24.6461,25.1773,24.6411,25.0811,111676.96561556,0
+SR.US,D,20110427,000000,25.0578,25.2695,24.9995,25.2259,70412.833432208,0
+SR.US,D,20110428,000000,25.1773,25.2638,24.9384,25.2638,82984.420741352,0
+SR.US,D,20110429,000000,25.2802,25.6153,25.0597,25.422,127031.82759885,0
+SR.US,D,20110502,000000,25.4977,25.9145,25.421,25.5628,240579.75513928,0
+SR.US,D,20110503,000000,25.4395,25.8162,25.3579,25.6084,115535.24538027,0
+SR.US,D,20110504,000000,25.5745,25.5745,25.3443,25.356,145098.91506926,0
+SR.US,D,20110505,000000,25.3463,25.3463,24.883,25.0714,174640.96109262,0
+SR.US,D,20110506,000000,25.2773,25.4977,25.2181,25.3103,99127.001972038,0
+SR.US,D,20110509,000000,25.3103,25.4443,25.2102,25.4103,109210.8380371,0
+SR.US,D,20110510,000000,25.4773,25.8085,25.4443,25.8008,111202.2746704,0
+SR.US,D,20110511,000000,25.6541,25.692,25.1831,25.2705,142185.89840143,0
+SR.US,D,20110512,000000,25.1714,25.6104,25.1326,25.5502,75034.119683616,0
+SR.US,D,20110513,000000,25.4773,25.5745,25.05,25.3045,97783.245608827,0
+SR.US,D,20110516,000000,25.1986,25.2695,24.9646,24.986,107111.28307574,0
+SR.US,D,20110517,000000,24.9442,25.0074,24.7228,24.7742,96555.845160592,0
+SR.US,D,20110518,000000,24.8782,25.1714,24.6898,24.8636,162783.98444714,0
+SR.US,D,20110519,000000,24.9713,25.0811,24.7228,24.986,122796.67823343,0
+SR.US,D,20110520,000000,24.8481,25.1317,24.7889,24.9685,119083.58593785,0
+SR.US,D,20110523,000000,24.6276,24.8937,24.6276,24.7228,130074.58626038,0
+SR.US,D,20110524,000000,24.7519,24.7859,24.4159,24.4819,111458.66956269,0
+SR.US,D,20110525,000000,24.4878,24.7441,24.3518,24.6615,83530.160873536,0
+SR.US,D,20110526,000000,24.6461,24.815,24.4634,24.7665,68099.101211416,0
+SR.US,D,20110527,000000,24.8481,24.8481,24.5334,24.6014,110722.43523342,0
+SR.US,D,20110531,000000,24.8014,25.049,24.6102,24.918,217536.13548237,0
+SR.US,D,20110601,000000,24.8976,24.9423,24.4226,24.4226,370777.90520317,0
+SR.US,D,20110602,000000,24.4819,24.5334,24.2586,24.4226,181678.9494011,0
+SR.US,D,20110603,000000,24.1789,24.3994,24.1197,24.3071,188398.76091551,0
+SR.US,D,20110606,000000,24.3217,24.5275,24.2663,24.3479,166442.50272951,0
+SR.US,D,20110607,000000,24.4878,24.6839,24.2857,24.3071,161086.0118472,0
+SR.US,D,20110608,000000,24.2925,24.5334,24.1789,24.4139,136872.65485034,0
+SR.US,D,20110609,000000,24.4878,24.4926,24.2459,24.2586,94587.061891276,0
+SR.US,D,20110610,000000,24.1391,24.4266,24.1391,24.1866,188257.69223983,0
+SR.US,D,20110613,000000,24.1643,24.3606,24.0051,24.1926,126650.83920469,0
+SR.US,D,20110614,000000,24.379,24.4761,24.2663,24.3003,114998.77253336,0
+SR.US,D,20110615,000000,24.1323,24.279,23.838,23.9371,98065.382960182,0
+SR.US,D,20110616,000000,24.0099,24.3616,23.9488,24.1197,106382.25663501,0
+SR.US,D,20110617,000000,24.2722,24.3857,24.1439,24.2586,221895.87834968,0
+SR.US,D,20110620,000000,24.2518,24.7461,24.2518,24.614,157228.76178084,0
+SR.US,D,20110621,000000,24.6956,24.8432,24.614,24.7675,143299.00233141,0
+SR.US,D,20110622,000000,24.7819,24.8481,24.6471,24.6762,86486.424872598,0
+SR.US,D,20110623,000000,24.4878,24.8481,24.3994,24.7529,162204.26426899,0
+SR.US,D,20110624,000000,24.7889,25.0471,24.7889,24.9967,202856.75562495,0
+SR.US,D,20110627,000000,24.9685,25.2559,24.9685,25.2102,103696.80330532,0
+SR.US,D,20110628,000000,25.1908,25.2782,25.0908,25.1714,128231.4261913,0
+SR.US,D,20110629,000000,25.3249,25.3249,25.1103,25.2705,126181.29675133,0
+SR.US,D,20110630,000000,25.2861,25.3754,25.2404,25.3473,176767.28821143,0
+SR.US,D,20110701,000000,25.3579,25.7852,25.3579,25.7094,182380.17398602,0
+SR.US,D,20110705,000000,25.7639,26.0785,25.6201,25.7473,244568.80659605,0
+SR.US,D,20110706,000000,25.7814,25.9775,25.7318,25.826,167100.47998322,0
+SR.US,D,20110707,000000,25.9483,25.9862,25.7639,25.8542,138576.80564047,0
+SR.US,D,20110708,000000,25.5783,25.8008,25.5046,25.6861,129096.37281589,0
+SR.US,D,20110711,000000,25.3249,25.6143,25.2978,25.4395,95764.007119742,0
+SR.US,D,20110712,000000,25.3852,25.5658,25.3249,25.487,111306.27420502,0
+SR.US,D,20110713,000000,25.5414,25.8162,25.5103,25.6395,91171.552422488,0
+SR.US,D,20110714,000000,25.6861,25.7231,25.2909,25.3511,89784.548728048,0
+SR.US,D,20110715,000000,25.3463,25.4579,25.2909,25.4123,89896.785849574,0
+SR.US,D,20110718,000000,25.3113,25.3249,25.0228,25.0841,108114.20928093,0
+SR.US,D,20110719,000000,25.2531,25.457,25.1404,25.457,134241.77553387,0
+SR.US,D,20110720,000000,25.4123,25.4987,25.3385,25.3986,64616.66134906,0
+SR.US,D,20110721,000000,25.4579,25.7532,25.4579,25.6794,82013.415185408,0
+SR.US,D,20110722,000000,25.7473,25.7473,25.4667,25.5473,78492.876483634,0
+SR.US,D,20110725,000000,25.4531,25.6473,25.2102,25.2559,167374.37974768,0
+SR.US,D,20110726,000000,25.2531,25.2822,24.9112,24.9773,126685.84894901,0
+SR.US,D,20110727,000000,24.9763,25.0228,24.7159,24.7354,174486.50633823,0
+SR.US,D,20110728,000000,24.6179,24.7218,24.5159,24.5801,144103.19675261,0
+SR.US,D,20110729,000000,24.4014,25.1462,24.3616,24.9549,203098.73474017,0
+SR.US,D,20110801,000000,25.1375,25.3852,24.9967,25.1764,162448.30278094,0
+SR.US,D,20110802,000000,25.0578,25.3229,24.6596,24.6985,170346.08922217,0
+SR.US,D,20110803,000000,24.7529,24.9685,24.5625,24.8597,238835.44611303,0
+SR.US,D,20110804,000000,24.6102,25.0928,24.2586,24.2586,242274.63864414,0
+SR.US,D,20110805,000000,24.4994,24.5217,23.6972,24.1789,262178.70799345,0
+SR.US,D,20110808,000000,23.805,24.2158,22.4532,22.458,363763.59995706,0
+SR.US,D,20110809,000000,22.7338,24.4139,22.0424,24.3936,361420.00648375,0
+SR.US,D,20110810,000000,24.208,24.5217,23.1844,23.3137,265104.08104164,0
+SR.US,D,20110811,000000,23.468,24.7529,23.3738,24.4761,317715.48918099,0
+SR.US,D,20110812,000000,24.4674,24.5898,24.0857,24.2857,165180.09253694,0
+SR.US,D,20110815,000000,24.3857,24.9917,24.3857,24.984,76169.876977579,0
+SR.US,D,20110816,000000,24.7529,25.0841,24.4994,24.9763,165340.72548151,0
+SR.US,D,20110817,000000,25.0433,25.4123,24.9364,25.019,158665.1909967,0
+SR.US,D,20110818,000000,24.7403,24.8315,24.0129,24.3479,206757.25302253,0
+SR.US,D,20110819,000000,24.1061,24.5441,23.9197,24.0625,157565.47314542,0
+SR.US,D,20110822,000000,24.5217,24.5829,23.9371,24.0381,180001.57076839,0
+SR.US,D,20110823,000000,24.1866,25.1238,24.0528,25.1238,263694.42398323,0
+SR.US,D,20110824,000000,25.0121,25.7794,25.0121,25.6638,213302.0158153,0
+SR.US,D,20110825,000000,25.7852,25.7939,25.0374,25.2453,128566.07815914,0
+SR.US,D,20110826,000000,25.1871,25.6211,24.7053,25.5658,142920.07333398,0
+SR.US,D,20110829,000000,25.626,26.5088,25.626,26.2688,364162.09322338,0
+SR.US,D,20110830,000000,26.2378,26.5088,25.9376,26.4456,365286.52383535,0
+SR.US,D,20110831,000000,26.4562,26.67,26.3485,26.599,252577.80046045,0
+SR.US,D,20110901,000000,26.4981,27.0021,26.4806,26.6223,318070.7351161,0
+SR.US,D,20110902,000000,26.0707,26.6069,26.0707,26.1417,143431.83342019,0
+SR.US,D,20110906,000000,25.4861,26.1621,25.457,26.0853,160741.06289572,0
+SR.US,D,20110907,000000,26.4612,26.634,26.296,26.5543,274215.8818524,0
+SR.US,D,20110908,000000,26.4339,26.5543,26.0436,26.0941,300865.5051752,0
+SR.US,D,20110909,000000,25.9406,26.0212,25.2297,25.3093,375582.47776313,0
+SR.US,D,20110912,000000,25.1005,25.457,25.1005,25.4453,192355.89172302,0
+SR.US,D,20110913,000000,25.5726,25.594,25.1598,25.3628,343692.71947301,0
+SR.US,D,20110914,000000,25.5726,25.9192,25.2822,25.7318,207988.77226422,0
+SR.US,D,20110915,000000,25.8688,25.9406,25.594,25.8814,87696.320448669,0
+SR.US,D,20110916,000000,26.059,26.2805,25.8814,25.9717,181913.72062776,0
+SR.US,D,20110919,000000,25.6551,26.028,25.6328,25.8581,122442.46199669,0
+SR.US,D,20110920,000000,25.8512,26.4475,25.8328,25.8619,185143.88439128,0
+SR.US,D,20110921,000000,25.9192,26.1233,25.694,25.7241,258289.53727787,0
+SR.US,D,20110922,000000,25.1791,25.8182,25.1791,25.6153,297163.7395616,0
+SR.US,D,20110923,000000,25.6726,26.0348,25.5599,26.0212,207020.85580336,0
+SR.US,D,20110926,000000,26.13,26.1883,25.5861,25.9843,220425.46908786,0
+SR.US,D,20110927,000000,26.3251,26.6466,26.0348,26.3961,289999.09835454,0
+SR.US,D,20110928,000000,26.3097,26.4475,25.5599,25.626,189679.7056786,0
+SR.US,D,20110929,000000,25.9902,26.3465,25.7493,26.3465,270025.00951657,0
+SR.US,D,20110930,000000,25.9872,26.7126,25.9872,26.233,211964.43764226,0
+SR.US,D,20111003,000000,26.231,26.5825,25.2754,25.2948,265446.97059639,0
+SR.US,D,20111004,000000,25.2015,26.5272,25.2015,26.4408,415675.84290819,0
+SR.US,D,20111005,000000,26.4194,26.5349,25.9406,26.4475,195705.5004966,0
+SR.US,D,20111006,000000,26.4738,26.737,26.2572,26.7301,215759.90580686,0
+SR.US,D,20111007,000000,26.7427,26.8992,26.1494,26.265,162204.26426899,0
+SR.US,D,20111010,000000,26.601,26.8302,26.4194,26.8253,142019.08726669,0
+SR.US,D,20111011,000000,26.601,26.8738,26.4544,26.7651,116832.66531717,0
+SR.US,D,20111012,000000,26.9321,26.9408,26.6399,26.6913,177716.67010176,0
+SR.US,D,20111013,000000,26.634,26.9681,26.4475,26.9408,82578.719586481,0
+SR.US,D,20111014,000000,27.1225,27.1905,26.6913,27.1225,101226.55693341,0
+SR.US,D,20111017,000000,26.9468,27.1556,26.6835,26.7719,172093.48734353,0
+SR.US,D,20111018,000000,26.7846,27.1769,26.4408,27.0147,221184.35678111,0
+SR.US,D,20111019,000000,27.0478,27.4497,26.6913,26.7719,191099.65972064,0
+SR.US,D,20111020,000000,26.7427,27.0283,26.6166,26.906,122131.49309118,0
+SR.US,D,20111021,000000,27.2196,27.2867,26.9321,27.2566,149666.65700582,0
+SR.US,D,20111024,000000,27.278,27.6071,27.1556,27.5362,173356.92723445,0
+SR.US,D,20111025,000000,27.4838,27.4896,26.8681,26.9214,167655.48740066,0
+SR.US,D,20111026,000000,27.1769,27.3119,27.0079,27.1487,159644.43413953,0
+SR.US,D,20111027,000000,28.8085,28.9784,27.4771,28.4026,258816.74283952,0
+SR.US,D,20111028,000000,28.0296,28.3685,27.8557,27.8557,175223.77036586,0
+SR.US,D,20111031,000000,27.6478,27.8469,27.1302,27.1556,182774.5484589,0
+SR.US,D,20111101,000000,26.599,26.7417,26.1659,26.3107,338097.33857056,0
+SR.US,D,20111102,000000,26.6466,27.0963,26.5767,26.6835,216126.47842395,0
+SR.US,D,20111103,000000,26.8681,27.2924,26.736,27.108,204941.89480925,0
+SR.US,D,20111104,000000,26.8943,27.1516,26.7146,27.0293,127647.5872197,0
+SR.US,D,20111107,000000,27.1302,27.3944,26.737,27.1633,143720.14896172,0
+SR.US,D,20111108,000000,27.2459,27.3119,26.7913,27.1905,225819.02911123,0
+SR.US,D,20111109,000000,26.7574,27.0789,26.5865,26.599,193906.61745713,0
+SR.US,D,20111110,000000,26.9341,27.1148,26.7417,27.0789,160897.57704683,0
+SR.US,D,20111111,000000,27.278,27.4119,27.1963,27.2264,155571.97711539,0
+SR.US,D,20111114,000000,27.24,27.4061,26.9515,27.0826,127221.29209757,0
+SR.US,D,20111115,000000,27.0331,27.5061,26.9321,27.4061,87091.887509816,0
+SR.US,D,20111116,000000,27.1963,27.5362,27.0283,27.1352,139671.37499992,0
+SR.US,D,20111117,000000,27.0749,27.3808,27.0147,27.1963,102973.95505476,0
+SR.US,D,20111118,000000,27.1205,27.5654,27.0914,27.4896,133717.65906729,0
+SR.US,D,20111121,000000,27.2109,27.4567,26.9254,27.0147,148072.68394048,0
+SR.US,D,20111122,000000,27.0749,27.1701,26.6282,26.6632,171455.0743587,0
+SR.US,D,20111123,000000,26.5952,26.5952,26.1417,26.2106,171993.60660236,0
+SR.US,D,20111125,000000,26.2106,26.4437,26.064,26.064,82446.918196068,0
+SR.US,D,20111128,000000,26.7496,26.7496,26.231,26.4544,181126.00138037,0
+SR.US,D,20111129,000000,26.4544,26.737,26.4126,26.5952,199515.38443827,0
+SR.US,D,20111130,000000,27.3517,27.3517,26.6748,27.1623,380389.1097198,0
+SR.US,D,20111201,000000,27.108,27.4993,26.8447,26.8865,253631.18188541,0
+SR.US,D,20111202,000000,27.1205,27.2459,26.7913,26.8748,131748.87579798,0
+SR.US,D,20111205,000000,27.1459,27.4061,27.0293,27.3186,156079.61840816,0
+SR.US,D,20111206,000000,27.3333,27.6343,27.2459,27.4896,134926.52494501,0
+SR.US,D,20111207,000000,27.4838,27.5595,27.0428,27.1205,358968.29468237,0
+SR.US,D,20111208,000000,27.1205,27.1273,26.5505,26.6069,210953.27385018,0
+SR.US,D,20111209,000000,26.7293,27.3527,26.7293,27.2488,200058.03547538,0
+SR.US,D,20111212,000000,27.239,27.239,26.8826,27.1459,117797.49268294,0
+SR.US,D,20111213,000000,27.2536,27.5965,27.0856,27.1603,151414.05512718,0
+SR.US,D,20111214,000000,27.2167,27.2245,26.8059,26.8826,175582.10539606,0
+SR.US,D,20111215,000000,27.0914,27.1886,26.8748,27.0293,197435.3937458,0
+SR.US,D,20111216,000000,26.9535,27.138,26.8185,27.0166,355228.43022936,0
+SR.US,D,20111219,000000,27.1205,27.2536,26.5252,26.6146,147202.58882408,0
+SR.US,D,20111220,000000,26.9477,27.5139,26.9477,27.4838,190330.47504377,0
+SR.US,D,20111221,000000,27.4691,27.947,27.3731,27.8733,173100.53234216,0
+SR.US,D,20111222,000000,27.9743,28.0645,27.5965,27.7557,101347.03164183,0
+SR.US,D,20111223,000000,27.8441,27.9062,27.5381,27.8372,69186.462682336,0
+SR.US,D,20111227,000000,27.816,28.2092,27.778,28.1111,90053.30000069,0
+SR.US,D,20111228,000000,28.0781,28.1607,27.7819,27.8295,77255.179051772,0
+SR.US,D,20111229,000000,27.9121,28.1938,27.8295,28.1053,66809.918861426,0
+SR.US,D,20111230,000000,28.0821,28.1859,27.6742,27.6819,125401.81509083,0
+SR.US,D,20120103,000000,28.118,28.1655,27.6682,27.8043,172841.04835478,0
+SR.US,D,20120104,000000,27.6819,28.0567,27.6091,27.744,196179.16174342,0
+SR.US,D,20120105,000000,27.6682,27.9179,27.4838,27.81,124752.07542402,0
+SR.US,D,20120106,000000,27.7703,27.8295,27.5294,27.5294,129211.6990325,0
+SR.US,D,20120109,000000,27.5294,27.6343,27.3594,27.4119,136810.87294859,0
+SR.US,D,20120110,000000,27.6343,27.7003,27.5071,27.6946,133356.23494202,0
+SR.US,D,20120111,000000,27.5654,27.6615,27.4343,27.4779,138915.57640176,0
+SR.US,D,20120112,000000,27.5654,27.5925,27.3643,27.5294,84930.550646691,0
+SR.US,D,20120113,000000,27.3186,27.5381,27.2964,27.4343,121696.96038215,0
+SR.US,D,20120117,000000,27.5284,27.7013,27.4945,27.544,118366.91587746,0
+SR.US,D,20120118,000000,27.4993,27.6411,27.3643,27.6411,75793.007376861,0
+SR.US,D,20120119,000000,27.6615,27.6742,27.4634,27.5518,90111.99280736,0
+SR.US,D,20120120,000000,27.4634,27.7703,27.3983,27.7295,110060.33918626,0
+SR.US,D,20120123,000000,27.7887,27.9179,27.5381,27.7217,53335.28608827,0
+SR.US,D,20120124,000000,27.5139,27.9004,27.4896,27.7819,99988.859501545,0
+SR.US,D,20120125,000000,27.6682,28.0442,27.5595,28.0218,89412.827619145,0
+SR.US,D,20120126,000000,28.0442,28.6647,27.8606,28.2879,155388.69080685,0
+SR.US,D,20120127,000000,28.1529,28.6783,27.9636,28.6647,153126.44350419,0
+SR.US,D,20120130,000000,28.584,28.584,28.2529,28.4248,111925.12292096,0
+SR.US,D,20120131,000000,28.5374,28.5598,28.3238,28.4996,216108.97355178,0
+SR.US,D,20120201,000000,28.6308,29.195,28.5336,29.1561,279031.78109435,0
+SR.US,D,20120202,000000,29.1037,29.2464,28.9425,29.1357,141101.6260256,0
+SR.US,D,20120203,000000,29.227,29.4115,29.1639,29.3077,121984.24622532,0
+SR.US,D,20120206,000000,29.1561,29.1872,28.8978,28.9939,185669.03055622,0
+SR.US,D,20120207,000000,29.0337,29.2989,28.9687,29.0337,118850.87410789,0
+SR.US,D,20120208,000000,29.2017,29.2561,28.9309,29.1454,131392.60016451,0
+SR.US,D,20120209,000000,29.1202,29.1532,28.8638,28.8638,169251.51986271,0
+SR.US,D,20120210,000000,28.7424,28.9309,28.6308,28.6928,147779.21990715,0
+SR.US,D,20120213,000000,28.7589,28.9512,28.6783,28.7472,162910.63734574,0
+SR.US,D,20120214,000000,28.7278,28.7278,28.4676,28.6191,149485.43009399,0
+SR.US,D,20120215,000000,28.657,28.7278,28.2219,28.3929,144731.31275381,0
+SR.US,D,20120216,000000,28.3802,28.8638,28.3802,28.7065,126687.90834574,0
+SR.US,D,20120217,000000,28.7201,28.8551,28.6433,28.7415,113586.02637984,0
+SR.US,D,20120221,000000,28.6501,28.9366,28.4821,28.722,126692.02713919,0
+SR.US,D,20120222,000000,28.7123,28.7948,28.4763,28.5511,85054.114450203,0
+SR.US,D,20120223,000000,28.6191,28.89,28.5763,28.8696,84151.068986193,0
+SR.US,D,20120224,000000,28.8696,28.8696,28.5656,28.6288,63643.596396391,0
+SR.US,D,20120227,000000,28.5481,28.754,28.3929,28.6258,137726.27479294,0
+SR.US,D,20120228,000000,28.722,28.9211,27.816,28.215,374919.3520176,0
+SR.US,D,20120229,000000,28.3859,28.6094,27.9286,28.1063,299869.78685855,0
+SR.US,D,20120301,000000,28.2092,28.3588,27.8392,27.9043,190292.37620434,0
+SR.US,D,20120302,000000,27.9713,27.98,27.4896,27.5965,292716.47233348,0
+SR.US,D,20120305,000000,27.5664,28.2831,27.4265,28.1995,166348.8001785,0
+SR.US,D,20120306,000000,27.8975,28.1694,27.8247,27.8752,130829.35516017,0
+SR.US,D,20120307,000000,28.0266,28.0266,27.7732,27.8975,129323.93615403,0
+SR.US,D,20120308,000000,28.1257,28.1325,27.6819,28.0548,176801.26825739,0
+SR.US,D,20120309,000000,28.0335,28.4919,27.9363,28.2976,164246.15612205,0
+SR.US,D,20120312,000000,28.2598,28.4705,28.2364,28.2879,115424.03795711,0
+SR.US,D,20120313,000000,28.4335,28.5443,28.2219,28.5443,229368.39936715,0
+SR.US,D,20120314,000000,28.4763,28.4996,27.7916,27.8703,131624.28229611,0
+SR.US,D,20120315,000000,27.9286,27.9664,27.4945,27.7382,147271.57861437,0
+SR.US,D,20120316,000000,27.7993,27.8247,27.411,27.4838,194961.02858044,0
+SR.US,D,20120319,000000,27.4323,27.7382,27.3624,27.544,105339.17219368,0
+SR.US,D,20120320,000000,27.3847,27.5925,27.2216,27.2409,162939.46889989,0
+SR.US,D,20120321,000000,27.2808,27.411,26.9487,26.97,164484.01644382,0
+SR.US,D,20120322,000000,26.8865,26.8865,26.6593,26.7836,139217.27802201,0
+SR.US,D,20120323,000000,26.8108,26.9788,26.6593,26.9487,113607.65004546,0
+SR.US,D,20120326,000000,27.1098,27.3226,27.0448,27.1352,109646.40044449,0
+SR.US,D,20120327,000000,27.0525,27.1633,26.9788,26.9788,79950.929365093,0
+SR.US,D,20120328,000000,26.9865,27.0244,26.7554,26.8681,74847.744279983,0
+SR.US,D,20120329,000000,26.7777,27.0176,26.7631,27.0059,157233.91027265,0
+SR.US,D,20120330,000000,27.0934,27.1556,26.9214,26.9622,172146.00196002,0
+SR.US,D,20120402,000000,26.8525,27.3847,26.77,27.3847,166911.0154845,0
+SR.US,D,20120403,000000,27.4265,27.5965,27.308,27.5139,169856.98249993,0
+SR.US,D,20120404,000000,27.2653,27.4896,27.0662,27.0876,80602.728428628,0
+SR.US,D,20120405,000000,27.205,27.205,26.9487,26.9788,100955.74626404,0
+SR.US,D,20120409,000000,26.667,26.8525,26.6039,26.6593,86066.307940653,0
+SR.US,D,20120410,000000,26.7477,26.8594,26.5709,26.6748,187608.98227138,0
+SR.US,D,20120411,000000,26.8826,26.8826,26.6243,26.8176,147796.72477931,0
+SR.US,D,20120412,000000,26.7554,26.9545,26.6243,26.8176,139221.39681547,0
+SR.US,D,20120413,000000,26.7777,26.9079,26.6506,26.6797,165225.3992649,0
+SR.US,D,20120416,000000,26.7417,27.2119,26.7079,27.0176,110447.5057706,0
+SR.US,D,20120417,000000,27.1342,27.3459,27.0341,27.1623,69575.688663404,0
+SR.US,D,20120418,000000,27.0448,27.0817,26.7126,26.8826,78239.570686431,0
+SR.US,D,20120419,000000,26.8447,26.8748,26.6039,26.7205,120859.81561335,0
+SR.US,D,20120420,000000,27.0448,27.2119,26.8865,27.0817,149329.94564124,0
+SR.US,D,20120423,000000,26.7904,26.8447,26.6369,26.7836,119846.59242454,0
+SR.US,D,20120424,000000,26.7631,27.2895,26.7631,27.2895,110772.89045319,0
+SR.US,D,20120425,000000,27.4983,27.6275,27.3226,27.4265,93117.682327826,0
+SR.US,D,20120426,000000,27.3381,27.378,27.1905,27.2895,68328.72394628,0
+SR.US,D,20120427,000000,27.2409,27.3924,26.9137,27.3226,141700.91047264,0
+SR.US,D,20120430,000000,27.2274,27.4265,27.0876,27.2119,125825.02111787,0
+SR.US,D,20120501,000000,27.2944,27.9091,27.1895,27.3517,268544.30327114,0
+SR.US,D,20120502,000000,27.2586,27.273,26.97,27.2216,174103.45854735,0
+SR.US,D,20120503,000000,27.1895,27.2653,26.9505,27.0428,185041.94425339,0
+SR.US,D,20120504,000000,26.9788,27.2119,26.901,26.9545,177900.98610866,0
+SR.US,D,20120507,000000,26.9438,27.1905,26.8176,27.0662,188959.94652313,0
+SR.US,D,20120508,000000,26.9487,27.1556,26.8865,26.9914,173099.5026438,0
+SR.US,D,20120509,000000,26.8001,27.0565,26.7641,26.9167,158980.27869564,0
+SR.US,D,20120510,000000,26.9167,27.139,26.7709,26.9827,139085.4766316,0
+SR.US,D,20120511,000000,26.8826,26.9865,26.7417,26.8525,113457.31408452,0
+SR.US,D,20120514,000000,26.6748,26.9284,26.6185,26.7273,104845.94667799,0
+SR.US,D,20120515,000000,26.7904,26.9487,26.7126,26.805,59371.377889908,0
+SR.US,D,20120516,000000,26.8953,27.0118,26.7836,26.8108,54334.093500004,0
+SR.US,D,20120517,000000,26.7417,26.9487,26.6243,26.6311,208961.83721688,0
+SR.US,D,20120518,000000,26.6019,26.903,26.5399,26.6233,153551.70892796,0
+SR.US,D,20120521,000000,26.5777,26.6185,26.2581,26.5543,159528.07822455,0
+SR.US,D,20120522,000000,26.4864,26.6185,26.2834,26.4175,161335.19885095,0
+SR.US,D,20120523,000000,26.9487,26.9487,26.1223,26.3057,252561.32528665,0
+SR.US,D,20120524,000000,26.3057,26.4602,26.1223,26.4602,51354.146438603,0
+SR.US,D,20120525,000000,26.4651,26.4767,26.2795,26.3718,72076.825986191,0
+SR.US,D,20120529,000000,26.4321,26.4913,26.1223,26.3874,97928.433077956,0
+SR.US,D,20120530,000000,26.2484,26.4767,26.0688,26.0688,67500.846462739,0
+SR.US,D,20120531,000000,26.1066,26.4602,26.0523,26.3338,130007.65586681,0
+SR.US,D,20120601,000000,25.8668,26.2271,25.2433,25.9474,185901.74238617,0
+SR.US,D,20120604,000000,25.993,26.3251,25.7833,25.9533,240476.78530302,0
+SR.US,D,20120605,000000,25.8231,26.0242,25.8153,25.8804,173011.97828298,0
+SR.US,D,20120606,000000,25.993,26.3718,25.8153,26.3718,163891.93988531,0
+SR.US,D,20120607,000000,26.5602,26.5767,26.2728,26.3718,126421.21646982,0
+SR.US,D,20120608,000000,26.3164,26.8457,26.2854,26.8321,211068.60006679,0
+SR.US,D,20120611,000000,27.0079,27.2196,26.8613,26.9505,196666.20906892,0
+SR.US,D,20120612,000000,27.0428,27.0701,26.7641,27.0147,165062.7069236,0
+SR.US,D,20120613,000000,26.9574,27.2109,26.8826,27.0341,105464.79539392,0
+SR.US,D,20120614,000000,27.1342,27.1953,26.9739,27.1953,164003.14730848,0
+SR.US,D,20120615,000000,27.2109,27.5945,27.1953,27.442,237185.86933611,0
+SR.US,D,20120618,000000,27.3002,27.6585,27.3002,27.5314,143869.4552243,0
+SR.US,D,20120619,000000,27.6314,27.846,27.4343,27.5692,177354.21627811,0
+SR.US,D,20120620,000000,27.5945,27.6789,27.2352,27.3002,146209.95960252,0
+SR.US,D,20120621,000000,27.3624,27.3624,26.9311,26.9662,163479.0308419,0
+SR.US,D,20120622,000000,27.1148,27.2798,27.0283,27.1526,133554.96672601,0
+SR.US,D,20120625,000000,26.9662,27.1148,26.8972,26.9574,57722.830811365,0
+SR.US,D,20120626,000000,26.9662,27.0914,26.8408,26.8826,74932.179545717,0
+SR.US,D,20120627,000000,26.9574,27.4343,26.9574,27.3857,108433.41577334,0
+SR.US,D,20120628,000000,27.2506,27.4187,27.0147,27.3934,166645.35330694,0
+SR.US,D,20120629,000000,27.7295,27.811,27.5624,27.811,147948.09043862,0
+SR.US,D,20120702,000000,27.7295,28.0198,27.6984,28.0121,143424.62553166,0
+SR.US,D,20120703,000000,28.0985,28.2239,27.9947,28.1539,128422.95008674,0
+SR.US,D,20120705,000000,28.2035,28.2558,28.0432,28.0781,57085.447524907,0
+SR.US,D,20120706,000000,27.915,28.1471,27.8752,28.0121,87698.379845395,0
+SR.US,D,20120709,000000,28.0121,28.0121,27.6858,27.9091,131781.82614559,0
+SR.US,D,20120710,000000,27.9091,28.2782,27.9091,28.252,103878.03021714,0
+SR.US,D,20120711,000000,28.3093,28.4763,28.2715,28.453,107557.14246676,0
+SR.US,D,20120712,000000,28.3859,28.6025,28.2928,28.5374,81144.349767362,0
+SR.US,D,20120713,000000,28.5374,28.7424,28.5123,28.5588,103781.23857105,0
+SR.US,D,20120716,000000,28.5433,28.6443,28.3472,28.4696,77011.140539833,0
+SR.US,D,20120717,000000,28.5947,28.6443,28.4248,28.5588,98691.439564651,0
+SR.US,D,20120718,000000,28.6288,28.6637,28.522,28.6094,79301.189698284,0
+SR.US,D,20120719,000000,28.6288,28.6288,28.4696,28.5171,88244.119977579,0
+SR.US,D,20120720,000000,28.4133,28.6637,28.3636,28.6248,110833.64265658,0
+SR.US,D,20120723,000000,28.3792,28.6356,28.3792,28.5054,95380.959328851,0
+SR.US,D,20120724,000000,28.5743,28.5743,28.1063,28.1277,152010.25047912,0
+SR.US,D,20120725,000000,28.2782,28.2782,28.0266,28.216,104942.73832408,0
+SR.US,D,20120726,000000,28.3705,28.5297,28.3161,28.4986,102991.45992693,0
+SR.US,D,20120727,000000,28.6356,28.9336,28.4598,28.8939,150749.89968328,0
+SR.US,D,20120730,000000,28.9862,29.1114,28.7347,28.9336,426747.15970301,0
+SR.US,D,20120731,000000,28.9483,29.2571,28.9026,29.19,190138.95114832,0
+SR.US,D,20120801,000000,29.3425,29.4659,29.0706,29.1581,367473.60315755,0
+SR.US,D,20120802,000000,29.0784,29.1193,28.722,28.9919,265061.86340877,0
+SR.US,D,20120803,000000,29.2144,29.5165,29.2144,29.3465,142067.48308972,0
+SR.US,D,20120806,000000,29.3425,29.5048,29.229,29.4523,151215.32334318,0
+SR.US,D,20120807,000000,29.6077,29.6155,29.2717,29.3688,181220.73362973,0
+SR.US,D,20120808,000000,29.3853,29.7397,29.2717,29.6485,150271.08994466,0
+SR.US,D,20120809,000000,29.6485,29.7679,29.5922,29.698,112511.02128928,0
+SR.US,D,20120810,000000,29.7048,29.8651,29.6077,29.8651,72267.320183275,0
+SR.US,D,20120813,000000,29.7961,29.9622,29.735,29.8524,102942.03440552,0
+SR.US,D,20120814,000000,30.0059,30.0331,29.8087,30.0331,131440.99598757,0
+SR.US,D,20120815,000000,29.9495,30.2574,29.9495,30.2312,198066.59884207,0
+SR.US,D,20120816,000000,30.2002,30.2002,29.8806,30.1593,182750.86539657,0
+SR.US,D,20120817,000000,30.0418,30.2166,29.9923,30.2166,120576.64856363,0
+SR.US,D,20120820,000000,30.1933,30.1933,29.9923,30.0418,223572.22728401,0
+SR.US,D,20120821,000000,30.0602,30.1456,29.7873,29.8243,192841.90935019,0
+SR.US,D,20120822,000000,29.7397,29.7786,29.4445,29.4883,97538.177398525,0
+SR.US,D,20120823,000000,29.5718,29.5718,29.2144,29.2503,69094.819528064,0
+SR.US,D,20120824,000000,29.2571,29.4048,29.2017,29.3629,57596.177912763,0
+SR.US,D,20120827,000000,29.3425,29.4591,29.229,29.3192,83938.951123495,0
+SR.US,D,20120828,000000,29.3348,29.5484,29.2231,29.4883,117613.17667603,0
+SR.US,D,20120829,000000,29.4523,29.6359,29.4523,29.6233,84851.263872769,0
+SR.US,D,20120830,000000,29.5309,29.5718,29.4261,29.4659,90574.327372172,0
+SR.US,D,20120831,000000,29.564,29.564,29.3756,29.5165,115429.18644893,0
+SR.US,D,20120904,000000,29.4591,29.8806,29.3425,29.7611,141958.33506329,0
+SR.US,D,20120905,000000,29.9049,30.103,29.5922,29.662,285895.75037952,0
+SR.US,D,20120906,000000,29.7611,29.9855,29.7611,29.8583,178850.36799899,0
+SR.US,D,20120907,000000,30.0234,30.0389,29.7377,29.7757,139617.83068507,0
+SR.US,D,20120910,000000,29.6999,29.9835,29.6999,29.8554,184461.19437687,0
+SR.US,D,20120911,000000,29.8835,29.9961,29.5573,29.6436,100664.34162742,0
+SR.US,D,20120912,000000,29.6164,29.7077,29.2979,29.5115,112882.74239819,0
+SR.US,D,20120913,000000,29.6767,30.0108,29.5573,29.9835,187050.88575885,0
+SR.US,D,20120914,000000,30.0389,30.0389,29.5242,29.5309,168311.40525765,0
+SR.US,D,20120917,000000,29.4883,29.6086,29.3037,29.3746,104048.96014533,0
+SR.US,D,20120918,000000,29.2348,29.4523,29.1416,29.4329,161710.00905494,0
+SR.US,D,20120919,000000,29.4883,29.5805,29.396,29.4591,76785.636598421,0
+SR.US,D,20120920,000000,29.2979,29.631,29.2979,29.5446,64084.307295588,0
+SR.US,D,20120921,000000,29.7641,30.0165,29.6563,29.869,429329.64319644,0
+SR.US,D,20120924,000000,29.729,30.6672,29.729,30.3973,152361.37762077,0
+SR.US,D,20120925,000000,30.4283,30.6391,30.1302,30.1302,120877.32048551,0
+SR.US,D,20120926,000000,30.1778,30.6235,30.0448,30.2002,89955.478656242,0
+SR.US,D,20120927,000000,30.2069,30.4614,29.8485,30.2904,178042.05478435,0
+SR.US,D,20120928,000000,30.1652,30.407,30.0652,30.337,161384.62437235,0
+SR.US,D,20121001,000000,30.3759,30.4283,30.2069,30.3497,109293.21390612,0
+SR.US,D,20121002,000000,30.3671,30.5604,30.3497,30.5254,98724.389912255,0
+SR.US,D,20121003,000000,30.6158,30.9266,30.5254,30.6672,101285.24974007,0
+SR.US,D,20121004,000000,30.7031,30.9091,30.475,30.6391,98881.933761735,0
+SR.US,D,20121005,000000,30.6235,31.0664,30.5119,30.6605,128220.09950931,0
+SR.US,D,20121008,000000,30.6605,30.7372,30.6303,30.6536,33504.325322705,0
+SR.US,D,20121009,000000,30.7372,30.7372,30.3293,30.3293,88761.028555611,0
+SR.US,D,20121010,000000,30.4341,30.5458,30.238,30.4527,74687.111335416,0
+SR.US,D,20121011,000000,30.5604,30.6079,30.3497,30.3817,66416.574086906,0
+SR.US,D,20121012,000000,30.3759,30.4885,30.0311,30.269,54353.657768895,0
+SR.US,D,20121015,000000,30.1583,30.475,29.9174,30.3225,98050.967183107,0
+SR.US,D,20121016,000000,30.337,30.441,30.1933,30.4283,65953.209823731,0
+SR.US,D,20121017,000000,30.337,30.6536,30.337,30.6303,81233.933524909,0
+SR.US,D,20121018,000000,30.5682,30.6012,30.3973,30.407,59201.477660077,0
+SR.US,D,20121019,000000,30.2448,30.3497,30.1244,30.2002,107742.48817201,0
+SR.US,D,20121022,000000,30.1244,30.1652,29.6999,29.8767,84747.264338146,0
+SR.US,D,20121023,000000,29.6999,29.8271,29.3679,29.6922,89205.85824826,0
+SR.US,D,20121024,000000,29.6922,29.8058,29.4028,29.5484,128098.59510252,0
+SR.US,D,20121025,000000,29.6922,29.6922,29.261,29.5309,130659.45493034,0
+SR.US,D,20121026,000000,29.4805,29.5165,29.1474,29.4105,152117.33910883,0
+SR.US,D,20121031,000000,29.3261,29.5727,29.0405,29.3746,105324.75641661,0
+SR.US,D,20121101,000000,29.4105,29.4649,28.9415,29.2474,147262.31132911,0
+SR.US,D,20121102,000000,29.2348,29.261,28.488,28.6687,128364.25728006,0
+SR.US,D,20121105,000000,28.7268,28.7347,28.3743,28.422,73628.581418649,0
+SR.US,D,20121106,000000,28.5491,28.8259,28.422,28.5346,83301.567837037,0
+SR.US,D,20121107,000000,28.2811,28.4026,27.4974,27.7799,123973.6234619,0
+SR.US,D,20121108,000000,27.9431,28.0567,27.511,27.6178,209384.01354556,0
+SR.US,D,20121109,000000,27.511,27.8606,27.4275,27.5342,156608.88336655,0
+SR.US,D,20121112,000000,27.5032,27.5644,27.2089,27.3867,81634.486187966,0
+SR.US,D,20121113,000000,27.3789,27.511,27.2944,27.3576,61207.330070447,0
+SR.US,D,20121114,000000,27.4576,27.4858,26.8137,26.9204,101636.37688173,0
+SR.US,D,20121115,000000,27.0612,27.2459,26.6593,26.97,134003.91521211,0
+SR.US,D,20121116,000000,26.8923,27.3721,26.8078,27.3381,105320.63762316,0
+SR.US,D,20121119,000000,27.2332,27.7868,27.2264,27.6266,217131.46402586,0
+SR.US,D,20121120,000000,27.6819,27.8519,27.4576,27.7081,194905.42486886,0
+SR.US,D,20121121,000000,27.6548,27.7799,27.1371,27.2332,206703.70870767,0
+SR.US,D,20121123,000000,27.3576,27.6091,27.2788,27.5168,78273.550732397,0
+SR.US,D,20121126,000000,27.5032,28.1975,27.4721,28.1975,178626.92345431,0
+SR.US,D,20121127,000000,28.3054,28.8395,28.1287,28.1422,157217.43509886,0
+SR.US,D,20121128,000000,28.0781,28.3384,27.8285,28.0567,138920.72489359,0
+SR.US,D,20121129,000000,28.2811,28.422,28.1558,28.422,103135.61769769,0
+SR.US,D,20121130,000000,28.5142,28.8105,28.4423,28.7211,225283.58596266,0
+SR.US,D,20121203,000000,28.8105,28.8668,28.0985,28.1811,191650.54834464,0
+SR.US,D,20121204,000000,28.0189,28.4802,28.0189,28.4802,161849.01833389,0
+SR.US,D,20121205,000000,28.4656,28.8453,28.3656,28.7599,90062.567285954,0
+SR.US,D,20121206,000000,28.6764,28.8725,28.5715,28.7268,276364.86233517,0
+SR.US,D,20121207,000000,28.7084,28.7861,28.4103,28.4967,122395.09587201,0
+SR.US,D,20121210,000000,28.5161,28.6928,28.35,28.5424,150099.1303181,0
+SR.US,D,20121211,000000,28.6248,28.8579,28.4967,28.6453,144880.61901638,0
+SR.US,D,20121212,000000,28.6724,28.8298,28.3802,28.4365,106843.56150145,0
+SR.US,D,20121213,000000,28.4423,28.5424,28.35,28.4423,115549.66115735,0
+SR.US,D,20121214,000000,28.4423,28.6453,28.3433,28.418,87758.102350426,0
+SR.US,D,20121217,000000,28.4423,28.4423,27.5848,27.8752,352026.06832163,0
+SR.US,D,20121218,000000,27.8227,28.046,27.6401,27.6682,326916.87374931,0
+SR.US,D,20121219,000000,27.7315,27.9159,27.4691,27.5003,218139.53872287,0
+SR.US,D,20121220,000000,27.4691,27.6615,27.3333,27.4771,154272.49778178,0
+SR.US,D,20121221,000000,27.3031,27.5314,27.204,27.4478,374001.89077651,0
+SR.US,D,20121224,000000,27.341,27.3906,27.0302,27.375,53988.114850167,0
+SR.US,D,20121226,000000,27.4771,27.5158,26.9904,27.0118,92529.724562775,0
+SR.US,D,20121227,000000,27.0176,27.1128,26.6253,27.0059,216360.21995226,0
+SR.US,D,20121228,000000,26.9468,27.2362,26.8059,26.8788,137774.670616,0
+SR.US,D,20121231,000000,26.8059,27.5761,26.6932,27.5236,201905.3143379,0
+SR.US,D,20130102,000000,27.8616,28.0868,27.6246,27.8043,287275.54618542,0
+SR.US,D,20130103,000000,27.8965,27.9091,27.2954,27.3487,237670.85726491,0
+SR.US,D,20130104,000000,27.3673,27.5955,27.3186,27.4896,161803.71160593,0
+SR.US,D,20130107,000000,27.4624,27.5236,26.7116,26.8788,204057.38391576,0
+SR.US,D,20130108,000000,26.7836,27.0826,26.6845,27.0826,160290.05501289,0
+SR.US,D,20130109,000000,27.1459,27.3487,27.0176,27.3031,116964.46670758,0
+SR.US,D,20130110,000000,27.4478,27.4838,26.9117,27.0118,343639.17515814,0
+SR.US,D,20130111,000000,27.0612,27.3546,26.9603,27.2362,134261.33980276,0
+SR.US,D,20130114,000000,27.2594,27.5896,27.2274,27.5692,199760.45264858,0
+SR.US,D,20130115,000000,27.5003,27.6169,27.4021,27.5692,220024.9164248,0
+SR.US,D,20130116,000000,27.5411,27.5692,27.3954,27.4838,106905.34340322,0
+SR.US,D,20130117,000000,27.4771,27.8382,27.4771,27.7256,54637.854516976,0
+SR.US,D,20130118,000000,27.81,27.8752,27.7412,27.8043,99908.54302926,0
+SR.US,D,20130122,000000,27.8616,28.2239,27.7762,28.2025,110042.8343141,0
+SR.US,D,20130123,000000,28.1655,28.2102,27.7809,27.9538,156545.04206807,0
+SR.US,D,20130124,000000,28.046,28.4423,28.0014,28.1714,165066.82571706,0
+SR.US,D,20130125,000000,28.2946,28.4103,27.9907,28.116,206965.25209178,0
+SR.US,D,20130128,000000,28.1451,28.6365,28.1393,28.6034,196056.62763825,0
+SR.US,D,20130129,000000,28.5424,28.8162,28.4501,28.5103,139444.84136015,0
+SR.US,D,20130130,000000,28.5044,28.6453,28.2655,28.3899,100001.2158819,0
+SR.US,D,20130131,000000,28.4365,28.6492,28.3588,28.4579,202588.00435231,0
+SR.US,D,20130201,000000,28.5424,28.6453,28.3899,28.6104,177571.48263263,0
+SR.US,D,20130204,000000,28.5365,28.6034,28.3946,28.4579,125155.71718218,0
+SR.US,D,20130205,000000,28.6248,28.7948,28.4287,28.7444,139174.03069078,0
+SR.US,D,20130206,000000,28.7512,28.8015,28.5501,28.7774,137697.4432388,0
+SR.US,D,20130207,000000,28.8502,28.9105,28.5365,28.8085,192542.26712666,0
+SR.US,D,20130208,000000,28.8015,28.9804,28.6871,28.823,93030.157967005,0
+SR.US,D,20130211,000000,28.8793,28.9289,28.6928,28.9221,90490.921804801,0
+SR.US,D,20130212,000000,28.8648,29.0163,28.7308,28.8434,216802.99024818,0
+SR.US,D,20130213,000000,28.7696,29.0104,28.756,28.9105,141483.64411813,0
+SR.US,D,20130214,000000,28.8579,28.9415,28.7007,28.756,127468.4197046,0
+SR.US,D,20130215,000000,28.9221,28.9221,28.7512,28.8298,108758.80045592,0
+SR.US,D,20130219,000000,28.8015,29.2221,28.8015,29.195,142213.70025722,0
+SR.US,D,20130220,000000,29.1882,29.6427,29.0026,29.1484,326582.22178147,0
+SR.US,D,20130221,000000,29.0891,29.2221,28.823,28.9872,109758.63756602,0
+SR.US,D,20130222,000000,29.0891,29.2067,28.9415,29.1153,89003.007670825,0
+SR.US,D,20130225,000000,29.228,29.3485,28.7395,28.756,152572.46578511,0
+SR.US,D,20130226,000000,28.7637,29.123,28.7637,28.9939,233982.47773002,0
+SR.US,D,20130227,000000,29.0649,29.1007,28.823,28.8376,100307.03629559,0
+SR.US,D,20130228,000000,28.8376,29.2017,28.756,29.0551,123207.5278801,0
+SR.US,D,20130301,000000,28.8715,29.3435,28.7512,29.2998,158368.63786826,0
+SR.US,D,20130304,000000,29.2221,29.5232,28.8085,29.2998,227079.37990707,0
+SR.US,D,20130305,000000,29.3202,29.6009,29.2998,29.5543,162165.13573122,0
+SR.US,D,20130306,000000,29.63,29.8437,29.4776,29.8368,149042.65979807,0
+SR.US,D,20130307,000000,29.8398,29.9835,29.2183,29.3697,125977.41647553,0
+SR.US,D,20130308,000000,29.5436,29.767,29.3776,29.6941,207798.27806714,0
+SR.US,D,20130311,000000,29.7447,29.802,29.6019,29.6573,73336.147083666,0
+SR.US,D,20130312,000000,29.6359,29.8087,29.3047,29.4202,77165.595294225,0
+SR.US,D,20130313,000000,29.3552,29.5932,29.3271,29.5476,113157.671861,0
+SR.US,D,20130314,000000,29.6709,29.731,29.5155,29.7155,108230.5651959,0
+SR.US,D,20130315,000000,29.563,30.0564,29.3465,29.3465,581539.6551579,0
+SR.US,D,20130318,000000,29.227,29.4931,29.227,29.3776,134882.24791541,0
+SR.US,D,20130319,000000,29.4931,29.8544,29.3921,29.6504,324834.82366011,0
+SR.US,D,20130320,000000,29.7728,29.9475,29.6436,29.9087,130549.27720553,0
+SR.US,D,20130321,000000,29.8398,30.1341,29.7155,29.8398,103828.60469573,0
+SR.US,D,20130322,000000,29.8825,30.2564,29.8825,30.1476,171048.34350547,0
+SR.US,D,20130325,000000,30.3438,30.5448,29.8253,29.9545,246178.22513681,0
+SR.US,D,20130326,000000,30.0564,30.3438,29.9913,30.3438,90358.090716024,0
+SR.US,D,20130327,000000,30.2486,30.3924,30.2137,30.2992,127988.41737772,0
+SR.US,D,20130328,000000,30.4371,30.8916,30.2564,30.7536,207058.95464278,0
+SR.US,D,20130401,000000,30.8042,30.8042,30.1272,30.4439,226705.59940144,0
+SR.US,D,20130402,000000,30.5672,30.8828,30.4371,30.7148,173923.26133389,0
+SR.US,D,20130403,000000,30.8536,30.9605,30.508,30.6963,202963.84425466,0
+SR.US,D,20130404,000000,30.7615,30.9673,30.6303,30.9673,223965.57205853,0
+SR.US,D,20130405,000000,30.5721,31.1062,30.5721,31.0684,118726.28060601,0
+SR.US,D,20130408,000000,31.1324,31.2508,30.8693,31.2072,98832.50824033,0
+SR.US,D,20130409,000000,31.2159,31.3869,31.0285,31.2451,189196.77714653,0
+SR.US,D,20130410,000000,31.3082,31.7539,31.3082,31.6734,190394.31634224,0
+SR.US,D,20130411,000000,31.6694,32.087,31.3499,32.0337,224984.97343752,0
+SR.US,D,20130412,000000,31.9792,32.1181,31.7102,32.0716,225348.45695952,0
+SR.US,D,20130415,000000,31.8472,32.0259,31.3393,31.3986,241933.80848613,0
+SR.US,D,20130416,000000,31.5549,31.8092,31.2451,31.6258,200034.35241303,0
+SR.US,D,20130417,000000,31.5083,31.6734,31.3305,31.6181,161140.58586041,0
+SR.US,D,20130418,000000,31.6801,31.8929,31.4228,31.8618,124133.2267081,0
+SR.US,D,20130419,000000,31.9482,32.6037,31.8259,32.1347,300010.85553422,0
+SR.US,D,20130422,000000,32.1269,32.5329,32.0066,32.3881,184830.85608905,0
+SR.US,D,20130423,000000,32.4726,32.9931,32.3881,32.9418,300385.66573822,0
+SR.US,D,20130424,000000,33.0863,33.3514,32.6892,33.2729,335067.96598775,0
+SR.US,D,20130425,000000,33.332,33.5186,33.1446,33.332,201906.34403627,0
+SR.US,D,20130426,000000,33.232,33.4895,33.065,33.099,165832.92129883,0
+SR.US,D,20130429,000000,33.1302,33.6983,33.1302,33.1932,247450.932313,0
+SR.US,D,20130430,000000,33.4942,33.9313,33.1932,33.6429,445089.17663623,0
+SR.US,D,20130501,000000,33.503,33.5836,33.065,33.1874,265133.94229415,0
+SR.US,D,20130502,000000,33.201,33.5962,33.0213,33.1068,271335.81553218,0
+SR.US,D,20130503,000000,33.3233,33.6021,33.2447,33.405,340024.93390537,0
+SR.US,D,20130506,000000,33.3457,33.4117,33,33.099,204406.45166068,0
+SR.US,D,20130507,000000,33.232,33.405,33.1302,33.3894,141676.19771194,0
+SR.US,D,20130508,000000,33.4175,33.6361,33.1523,33.4175,183387.21898467,0
+SR.US,D,20130509,000000,33.4311,33.4311,32.5902,32.627,290970.10391047,0
+SR.US,D,20130510,000000,32.6814,32.9135,32.5969,32.8125,148394.97952799,0
+SR.US,D,20130513,000000,32.6736,32.8922,32.5464,32.7057,195268.90839086,0
+SR.US,D,20130514,000000,32.6484,33.5107,32.6484,33.0816,206561.61033364,0
+SR.US,D,20130515,000000,33.1379,33.5186,32.9418,33.2369,184161.55215335,0
+SR.US,D,20130516,000000,33.232,33.5478,33.0932,33.2729,204997.49852083,0
+SR.US,D,20130517,000000,33.4895,33.7556,33.3758,33.6361,149145.62963432,0
+SR.US,D,20130520,000000,33.6496,33.8274,33.4895,33.7556,154605.09035291,0
+SR.US,D,20130521,000000,33.0291,33.5836,32.627,33.3981,422912.56300064,0
+SR.US,D,20130522,000000,33.3166,33.5478,32.4493,32.4726,601068.91430323,0
+SR.US,D,20130523,000000,31.2985,32.526,31.2985,32.4493,6459802.3808696,0
+SR.US,D,20130524,000000,32.2425,33.1874,32.1181,33.167,1163398.5168082,0
+SR.US,D,20130528,000000,33.3166,33.5478,33.099,33.4632,1212222.6943698,0
+SR.US,D,20130529,000000,33.2253,33.5962,33.0816,33.4895,938963.40229635,0
+SR.US,D,20130530,000000,33.4175,34.1538,33.3603,34.1333,805162.33766168,0
+SR.US,D,20130531,000000,34.0459,34.4897,33.708,34.0895,1745963.7515353,0
+SR.US,D,20130603,000000,34.1585,34.7441,33.9313,34.6848,626738.26478481,0
+SR.US,D,20130604,000000,34.6771,34.9316,33.9954,34.2022,568367.75370336,0
+SR.US,D,20130605,000000,34.1789,34.5131,33.87,33.9109,353761.11006262,0
+SR.US,D,20130606,000000,33.9954,34.2178,33.6836,34.21,483060.33345595,0
+SR.US,D,20130607,000000,34.2226,34.3081,33.5321,33.7556,366411.98414569,0
+SR.US,D,20130610,000000,33.6001,33.6001,32.7018,33.4671,919580.36031853,0
+SR.US,D,20130611,000000,33.1242,33.6341,32.8194,33.2845,424203.80474735,0
+SR.US,D,20130612,000000,33.3719,33.7934,33.1543,33.1806,382798.60388832,0
+SR.US,D,20130613,000000,33.1806,33.5943,32.9796,33.4738,335820.67549081,0
+SR.US,D,20130614,000000,33.3933,33.8429,33.3933,33.7264,206584.26369761,0
+SR.US,D,20130617,000000,33.9886,34.1284,33.4292,33.6983,199648.21552706,0
+SR.US,D,20130618,000000,33.7779,34.2936,33.7264,34.0721,282282.53882511,0
+SR.US,D,20130619,000000,34.0818,34.1217,33.4671,33.5089,173473.28314942,0
+SR.US,D,20130620,000000,33.3417,33.3417,32.2356,32.3532,223648.42496284,0
+SR.US,D,20130621,000000,32.5931,32.6232,31.516,32.4454,739119.5440804,0
+SR.US,D,20130624,000000,32.2822,32.8912,31.9026,32.695,304081.25316163,0
+SR.US,D,20130625,000000,32.8241,33.0582,32.7407,32.9261,182196.88767748,0
+SR.US,D,20130626,000000,33.0582,33.3068,32.9931,33.1612,285398.40607038,0
+SR.US,D,20130627,000000,33.2845,33.5147,33.0291,33.1456,239893.97602979,0
+SR.US,D,20130628,000000,33.337,33.9644,33.1962,33.5049,403696.33215755,0
+SR.US,D,20130701,000000,33.2389,33.3787,32.6776,32.832,257723.20317843,0
+SR.US,D,20130702,000000,32.9048,33.2845,32.7668,33.1389,242231.39131291,0
+SR.US,D,20130703,000000,32.9796,33.1806,32.8241,33,143702.64408956,0
+SR.US,D,20130705,000000,33.2991,33.334,32.7611,32.9408,323402.51323771,0
+SR.US,D,20130708,000000,33.0873,33.3787,32.8533,33.0816,321537.72950302,0
+SR.US,D,20130709,000000,33.1389,33.4127,33.066,33.3068,285018.44737458,0
+SR.US,D,20130710,000000,33.3631,33.4865,33.2476,33.435,260088.42031735,0
+SR.US,D,20130711,000000,33.5943,33.9323,33.5448,33.8546,313943.70407875,0
+SR.US,D,20130712,000000,33.8274,33.9323,33.6341,33.878,156802.46665873,0
+SR.US,D,20130715,000000,33.8012,34.2789,33.7934,34.0818,268115.94875229,0
+SR.US,D,20130716,000000,34.1751,34.1751,33.7603,33.9323,213198.01628068,0
+SR.US,D,20130717,000000,34.0459,34.1828,33.8089,34.043,233573.68748006,0
+SR.US,D,20130718,000000,34.0905,34.4849,33.9186,34.4752,184335.57117663,0
+SR.US,D,20130719,000000,34.4528,34.7655,34.1828,34.2139,271933.04058249,0
+SR.US,D,20130722,000000,34.2936,34.649,34.1488,34.4033,372939.2420663,0
+SR.US,D,20130723,000000,34.4033,34.4849,34.2062,34.411,386020.53006493,0
+SR.US,D,20130724,000000,34.5188,34.5188,33.9265,34.0207,288422.63016137,0
+SR.US,D,20130725,000000,34.0517,34.5121,34.0517,34.4937,262719.29963383,0
+SR.US,D,20130726,000000,34.2294,34.4849,33.9547,34.2789,129947.93336178,0
+SR.US,D,20130729,000000,34.2722,34.3285,33.9624,34.0352,114029.82637414,0
+SR.US,D,20130730,000000,34.3013,34.3663,33.3933,33.5826,298542.50566914,0
+SR.US,D,20130731,000000,33.6098,33.6983,33.2544,33.3273,243552.49431215,0
+SR.US,D,20130801,000000,33.4865,33.5681,33.1612,33.3554,234826.83038737,0
+SR.US,D,20130802,000000,33.3273,33.3273,32.9931,33.2185,185600.04076593,0
+SR.US,D,20130805,000000,33.2282,33.4292,32.9125,33.066,270788.01600326,0
+SR.US,D,20130806,000000,32.9873,33.0436,32.7096,32.8533,291852.55540724,0
+SR.US,D,20130807,000000,32.8718,33.3126,32.8475,33.2767,444238.64578871,0
+SR.US,D,20130808,000000,33.3417,33.3933,33.0816,33.1612,175943.52952133,0
+SR.US,D,20130809,000000,33.1806,33.2767,32.8825,33.0873,125097.0243755,0
+SR.US,D,20130812,000000,32.9931,33.6682,32.9931,33.334,240459.28043086,0
+SR.US,D,20130813,000000,33.2904,33.401,33.0748,33.1155,190344.89082085,0
+SR.US,D,20130814,000000,33.066,33.1389,32.9321,33.0582,191882.23047622,0
+SR.US,D,20130815,000000,32.9204,33.0068,32.4454,32.4522,147497.08255579,0
+SR.US,D,20130816,000000,32.3385,32.4055,31.7656,32.0123,199394.90972984,0
+SR.US,D,20130819,000000,31.9598,31.9773,31.5811,31.6111,226530.5506798,0
+SR.US,D,20130820,000000,31.9598,32.6377,31.7278,32.4143,356469.21675631,0
+SR.US,D,20130821,000000,32.4055,32.4454,32.0696,32.0696,220905.30852484,0
+SR.US,D,20130822,000000,32.087,32.3445,32.0541,32.3027,164456.21458803,0
+SR.US,D,20130823,000000,32.3385,32.4055,32.1648,32.359,144947.54940996,0
+SR.US,D,20130826,000000,32.4454,32.4454,32.1113,32.2134,130986.89900965,0
+SR.US,D,20130827,000000,31.9996,32.2735,31.9919,32.1648,216744.29744152,0
+SR.US,D,20130828,000000,32.1434,32.4988,32.1434,32.4396,271201.95474504,0
+SR.US,D,20130829,000000,32.4454,32.6523,32.3746,32.5436,232532.66243547,0
+SR.US,D,20130830,000000,32.7863,32.9251,32.5814,32.6736,200035.3821114,0
+SR.US,D,20130903,000000,32.6173,32.6639,31.7112,31.8366,246989.62744655,0
+SR.US,D,20130904,000000,31.7792,31.9919,31.1489,31.346,321716.89701811,0
+SR.US,D,20130905,000000,31.3606,31.5054,31.2149,31.418,240350.13240442,0
+SR.US,D,20130906,000000,31.586,31.8822,31.3684,31.5209,358341.20837953,0
+SR.US,D,20130909,000000,31.7559,31.9783,31.4713,31.9229,335706.37897257,0
+SR.US,D,20130910,000000,31.9608,32.3288,31.8209,32.3288,293961.37765388,0
+SR.US,D,20130911,000000,32.2852,32.3075,31.9093,32.056,143474.05105306,0
+SR.US,D,20130912,000000,32.1279,32.2648,31.7481,31.7792,223311.71359827,0
+SR.US,D,20130913,000000,31.9171,32.1094,31.6879,31.7559,167939.68414875,0
+SR.US,D,20130916,000000,32.056,32.0638,31.4656,31.5937,161915.94872746,0
+SR.US,D,20130917,000000,31.5937,31.7559,31.4412,31.7559,158155.49030719,0
+SR.US,D,20130918,000000,31.7986,32.6222,31.6403,32.5143,174924.12814234,0
+SR.US,D,20130919,000000,32.4668,32.6591,32.4445,32.561,132474.81314362,0
+SR.US,D,20130920,000000,32.6445,32.7474,32.4115,32.5775,255796.63754198,0
+SR.US,D,20130923,000000,32.4823,33.2524,32.4668,33.232,153178.95812068,0
+SR.US,D,20130924,000000,33.2836,33.4137,33.0028,33.1214,182535.65843879,0
+SR.US,D,20130925,000000,33.1359,33.3126,32.9903,33.0329,102424.09612912,0
+SR.US,D,20130926,000000,33.0262,33.2263,32.9358,33.1787,132452.15977965,0
+SR.US,D,20130927,000000,33.0329,33.2087,32.9971,33.0709,133960.66788088,0
+SR.US,D,20130930,000000,33.2447,33.4525,33.0757,33.3477,332263.067648,0
+SR.US,D,20131001,000000,33.0913,33.3544,33.0262,33.2379,158947.32834805,0
+SR.US,D,20131002,000000,33.1292,33.2087,32.8261,33.0563,300129.27084593,0
+SR.US,D,20131003,000000,33.1048,33.1048,32.5279,32.7833,242421.88551,0
+SR.US,D,20131004,000000,32.7688,33.201,32.733,32.8931,240676.54678537,0
+SR.US,D,20131007,000000,32.7688,32.9087,32.5775,32.695,278507.66462777,0
+SR.US,D,20131008,000000,32.8261,32.9824,32.5931,32.6873,157196.84113161,0
+SR.US,D,20131009,000000,32.7902,33.2894,32.5707,32.6727,136396.93420682,0
+SR.US,D,20131010,000000,32.9281,33.2991,32.7028,33.1048,142899.47936671,0
+SR.US,D,20131011,000000,33.0262,33.7001,32.9602,33.671,136781.01169607,0
+SR.US,D,20131014,000000,33.5089,33.6963,33.2166,33.6963,107104.0751872,0
+SR.US,D,20131015,000000,33.5331,33.5468,33.201,33.4292,210333.39543589,0
+SR.US,D,20131016,000000,33.6118,33.7575,33.401,33.6866,206207.3940969,0
+SR.US,D,20131017,000000,33.6516,34.2149,33.401,34.1761,241649.61173804,0
+SR.US,D,20131018,000000,34.5441,34.6247,34.2538,34.5441,260403.50801632,0
+SR.US,D,20131021,000000,34.5742,34.6908,34.2595,34.5373,126566.40393895,0
+SR.US,D,20131022,000000,34.5742,35.0598,34.5742,34.7588,177758.88773463,0
+SR.US,D,20131023,000000,34.5907,34.9219,34.4217,34.4964,271311.10277146,0
+SR.US,D,20131024,000000,34.55,34.6704,34.1421,34.48,143500.82321048,0
+SR.US,D,20131025,000000,34.6178,34.8607,34.2742,34.7286,86971.41280139,0
+SR.US,D,20131028,000000,34.7441,34.9132,34.6053,34.8675,131638.69807319,0
+SR.US,D,20131029,000000,34.9919,35.0947,34.6704,34.8607,138459.42002714,0
+SR.US,D,20131030,000000,34.8724,35.0442,34.515,34.5373,114198.69690561,0
+SR.US,D,20131031,000000,34.9034,35.1355,34.5188,34.8802,152888.58318243,0
+SR.US,D,20131101,000000,34.6393,35.0442,34.1916,34.4897,203910.1370499,0
+SR.US,D,20131104,000000,34.5654,34.7072,34.2294,34.6644,127887.50693819,0
+SR.US,D,20131105,000000,34.4557,34.9365,34.4557,34.5984,78345.629617779,0
+SR.US,D,20131106,000000,34.647,34.9481,34.647,34.7364,93377.166315206,0
+SR.US,D,20131107,000000,34.7441,34.8326,34.1838,34.244,142992.15221935,0
+SR.US,D,20131108,000000,34.1838,34.8471,33.806,34.3906,171407.70823403,0
+SR.US,D,20131111,000000,34.4402,34.4964,34.1692,34.2538,113011.45469351,0
+SR.US,D,20131112,000000,34.2595,34.4897,33.8322,33.9313,135218.95927999,0
+SR.US,D,20131113,000000,33.8137,34.4557,33.8137,34.4217,95732.086470502,0
+SR.US,D,20131114,000000,34.4557,34.55,34.1984,34.3033,68048.645991648,0
+SR.US,D,20131115,000000,34.2294,34.414,33.8594,34.3906,159825.66105136,0
+SR.US,D,20131118,000000,34.378,34.7849,34.1421,34.6121,215986.43944664,0
+SR.US,D,20131119,000000,34.5654,34.8812,34.1692,34.378,130070.46746692,0
+SR.US,D,20131120,000000,34.378,34.6121,33.9867,34.0965,167216.83589818,0
+SR.US,D,20131121,000000,34.1984,34.7072,34.1284,34.4557,169102.21360014,0
+SR.US,D,20131122,000000,34.5597,34.5597,34.2672,34.414,132032.0428477,0
+SR.US,D,20131125,000000,34.5295,34.6839,34.0808,34.2071,145157.60787594,0
+SR.US,D,20131126,000000,34.1984,34.5295,33.4817,34.1284,222192.4314781,0
+SR.US,D,20131127,000000,34.3033,34.3246,33.5468,33.8682,252776.53224443,0
+SR.US,D,20131129,000000,34.3946,34.6442,34.0575,34.1702,99630.524471354,0
+SR.US,D,20131202,000000,33.9021,34.1498,33.2593,33.4603,427062.24740196,0
+SR.US,D,20131203,000000,33.7254,34.0575,33.4758,33.7352,219432.8398663,0
+SR.US,D,20131204,000000,33.7167,33.8653,33.1426,33.5914,175432.79913348,0
+SR.US,D,20131205,000000,33.5408,33.7352,33.1573,33.267,140441.58937516,0
+SR.US,D,20131206,000000,33.2087,33.4137,32.9766,33.3787,210186.14857003,0
+SR.US,D,20131209,000000,33.2826,33.4224,32.9796,33.3049,144744.69883252,0
+SR.US,D,20131210,000000,33.3185,33.3185,32.7766,32.9048,169284.47021031,0
+SR.US,D,20131211,000000,32.8591,32.9311,32.5765,32.8213,178381.855244,0
+SR.US,D,20131212,000000,32.9106,33.4681,32.8504,33.3477,184721.70806261,0
+SR.US,D,20131213,000000,33.4224,33.5972,32.9251,33.2243,201218.50553004,0
+SR.US,D,20131216,000000,33.3719,33.5565,33.199,33.435,177243.00885496,0
+SR.US,D,20131217,000000,33.4933,33.4933,33.199,33.3477,86812.839253547,0
+SR.US,D,20131218,000000,33.4612,33.7469,33.1339,33.6983,122215.92835691,0
+SR.US,D,20131219,000000,33.6983,33.6983,33.1486,33.2447,92596.654956345,0
+SR.US,D,20131220,000000,33.232,34.0459,33.232,34.0119,391869.21676457,0
+SR.US,D,20131223,000000,34.0187,34.1371,33.6312,33.9458,247893.70260893,0
+SR.US,D,20131224,000000,33.9673,34.0459,33.7167,33.9458,53199.365904405,0
+SR.US,D,20131226,000000,33.9847,34.0459,33.6904,33.7603,79957.107555269,0
+SR.US,D,20131227,000000,33.9226,33.9517,33.6525,33.7788,98883.99315846,0
+SR.US,D,20131230,000000,33.6672,33.8904,33.6225,33.7108,86801.512571559,0
+SR.US,D,20131231,000000,33.8429,33.8914,33.6399,33.7469,120336.72884514,0
+SR.US,D,20140102,000000,33.7556,33.7556,33.165,33.2515,137302.03906756,0
+SR.US,D,20140103,000000,33.2069,33.401,32.9398,33.0213,207989.80196258,0
+SR.US,D,20140106,000000,33.0291,33.199,32.9184,33.0524,274655.56305324,0
+SR.US,D,20140107,000000,33.1903,33.4292,32.9931,33.3253,178385.97403745,0
+SR.US,D,20140108,000000,33.3253,33.4428,32.9796,33.0524,239774.53101973,0
+SR.US,D,20140109,000000,33.0825,33.267,32.696,32.9251,975396.18976233,0
+SR.US,D,20140110,000000,33.0125,33.8653,33.0068,33.7556,253853.59673174,0
+SR.US,D,20140113,000000,33.5914,33.8381,33.1426,33.3719,207793.12957533,0
+SR.US,D,20140114,000000,33.435,33.6739,33.3185,33.3407,153008.02819249,0
+SR.US,D,20140115,000000,33.2738,33.5914,33.1262,33.2583,138371.89566631,0
+SR.US,D,20140116,000000,33.0602,33.2981,33.0291,33.2981,151785.77623607,0
+SR.US,D,20140117,000000,33.165,33.1903,32.9796,33.0757,113139.13729047,0
+SR.US,D,20140121,000000,33.2738,33.435,33.1262,33.4292,85692.527435024,0
+SR.US,D,20140122,000000,33.4224,33.4224,33.2243,33.3117,97444.474847527,0
+SR.US,D,20140123,000000,33.1854,33.502,33.1262,33.502,144208.22598561,0
+SR.US,D,20140124,000000,33.2069,33.502,33.2069,33.3719,148295.09878681,0
+SR.US,D,20140127,000000,33.2981,33.3855,33.0602,33.2069,138091.81771168,0
+SR.US,D,20140128,000000,33.3943,33.3943,33,33.3253,193489.58962026,0
+SR.US,D,20140129,000000,33.0893,33.6593,33.0893,33.3943,169657.22101759,0
+SR.US,D,20140130,000000,33.5351,34.1702,33.3719,34.1052,225967.30567544,0
+SR.US,D,20140131,000000,33.9079,34.4519,33.7556,34.0119,164345.00716487,0
+SR.US,D,20140203,000000,34.0497,34.2964,33.3049,33.502,286895.58748963,0
+SR.US,D,20140204,000000,33.5351,33.5351,32.6445,33,319147.79960338,0
+SR.US,D,20140205,000000,32.8815,32.9931,32.6076,32.8154,189701.32934421,0
+SR.US,D,20140206,000000,32.8154,32.9048,32.6533,32.7843,223908.93864858,0
+SR.US,D,20140207,000000,32.9311,32.9311,32.6882,32.8154,156556.36875006,0
+SR.US,D,20140210,000000,32.7106,32.9398,32.5697,32.9106,122478.50143938,0
+SR.US,D,20140211,000000,32.9048,33.2243,32.7571,32.9475,123970.5343668,0
+SR.US,D,20140212,000000,32.8757,33.0436,32.7921,32.8757,200630.54776498,0
+SR.US,D,20140213,000000,32.8077,33.4224,32.8077,33.3477,151175.16510704,0
+SR.US,D,20140214,000000,33.3544,33.4758,33.1854,33.334,112357.59623326,0
+SR.US,D,20140218,000000,33.2069,33.5107,33.2069,33.3185,254202.66447666,0
+SR.US,D,20140219,000000,33.267,33.5972,33.0757,33.0825,133205.89898108,0
+SR.US,D,20140220,000000,33.0524,33.5719,32.9873,33.4078,195697.2629097,0
+SR.US,D,20140221,000000,33.435,33.6808,33.334,33.5797,203987.3644271,0
+SR.US,D,20140224,000000,33.5264,33.873,33.4224,33.4525,146059.62364158,0
+SR.US,D,20140225,000000,33.4428,33.8099,33.3185,33.4758,119629.32607002,0
+SR.US,D,20140226,000000,33.6312,33.7603,33.4525,33.5797,110246.7145899,0
+SR.US,D,20140227,000000,33.4525,33.7254,33.0524,33.5408,326111.64962975,0
+SR.US,D,20140228,000000,33.4603,34.0624,33.4224,33.977,314646.98806041,0
+SR.US,D,20140303,000000,33.7254,34.2382,33.7254,33.977,271201.95474504,0
+SR.US,D,20140304,000000,34.2682,34.9296,34.2682,34.6285,410672.53856425,0
+SR.US,D,20140305,000000,34.5791,34.5791,34.1993,34.2752,166712.2837005,0
+SR.US,D,20140306,000000,34.2964,34.5072,34.1993,34.2964,179983.03619787,0
+SR.US,D,20140307,000000,34.1352,34.3412,33.7486,34.1032,140226.38241738,0
+SR.US,D,20140310,000000,34.008,34.4023,34.0003,34.3566,130436.01038565,0
+SR.US,D,20140311,000000,34.2752,34.3412,33.8186,33.8526,144636.58050445,0
+SR.US,D,20140312,000000,33.6983,34.2149,33.6826,34.1547,146565.20553763,0
+SR.US,D,20140313,000000,34.1692,34.6402,34.1692,34.4955,191223.22352415,0
+SR.US,D,20140314,000000,34.3566,35.0763,34.3566,34.9034,141248.87289145,0
+SR.US,D,20140317,000000,35.1103,35.3365,35.0248,35.2792,268760.53992728,0
+SR.US,D,20140318,000000,35.2472,35.4949,35.1181,35.3142,208279.14720248,0
+SR.US,D,20140319,000000,35.2308,35.4279,34.8598,35.016,121671.21792308,0
+SR.US,D,20140320,000000,34.851,35.0967,34.6918,34.851,140250.06547972,0
+SR.US,D,20140321,000000,34.851,35.3599,34.7471,34.8141,475855.53401276,0
+SR.US,D,20140324,000000,34.7888,34.9472,34.648,34.783,191126.43187807,0
+SR.US,D,20140325,000000,34.8782,34.9355,34.5431,34.7015,213930.13181649,0
+SR.US,D,20140326,000000,34.7888,34.8782,34.4441,34.4441,207166.04327249,0
+SR.US,D,20140327,000000,34.3722,34.8364,34.3722,34.7393,569605.45113522,0
+SR.US,D,20140328,000000,34.8296,35.0967,34.6567,34.7471,139244.05017944,0
+SR.US,D,20140331,000000,34.8441,35.524,34.7675,35.2792,164561.24382102,0
+SR.US,D,20140401,000000,35.2792,35.4045,34.9763,35.2792,129918.07210926,0
+SR.US,D,20140402,000000,35.3958,35.4949,35.1365,35.1938,173535.06505119,0
+SR.US,D,20140403,000000,35.1812,35.1812,34.9112,34.9355,170956.7003512,0
+SR.US,D,20140404,000000,35.0384,35.2715,34.5081,34.5907,147072.8468304,0
+SR.US,D,20140407,000000,34.4295,34.8645,33.4826,33.7486,594301.73666413,0
+SR.US,D,20140408,000000,34.0945,34.5907,33.841,34.4237,1094874.1501731,0
+SR.US,D,20140409,000000,34.5431,34.7742,34.2682,34.6178,622189.05741878,0
+SR.US,D,20140410,000000,34.6053,35.3142,34.4441,34.7597,390352.47107644,0
+SR.US,D,20140411,000000,34.5353,35.1569,34.4867,34.6848,332016.96973932,0
+SR.US,D,20140414,000000,34.9472,35.2248,34.7015,35.0821,689191.52987402,0
+SR.US,D,20140415,000000,35.0763,35.4279,34.9763,35.3142,417723.91295142,0
+SR.US,D,20140416,000000,35.5026,35.5026,35.1656,35.2472,117838.68061744,0
+SR.US,D,20140417,000000,35.1511,35.2405,34.9763,35.0608,363848.03522278,0
+SR.US,D,20140421,000000,35.0248,35.2007,34.9112,34.984,125317.3798251,0
+SR.US,D,20140422,000000,34.9539,35.0821,34.8705,34.9355,252128.85197435,0
+SR.US,D,20140423,000000,34.9199,35.1103,34.7015,34.7102,215314.04641584,0
+SR.US,D,20140424,000000,34.8219,34.8364,34.4538,34.648,215080.30488753,0
+SR.US,D,20140425,000000,34.6053,34.8141,34.4955,34.7539,305363.22762309,0
+SR.US,D,20140428,000000,34.8645,35.0073,34.5014,34.7393,209127.61865327,0
+SR.US,D,20140429,000000,35.0248,35.3512,34.7888,34.8782,194935.28612137,0
+SR.US,D,20140430,000000,34.9636,35.5162,34.7888,35.4706,312275.59273131,0
+SR.US,D,20140501,000000,35.4706,35.4949,35.016,35.2851,293195.28207209,0
+SR.US,D,20140502,000000,35.2792,35.3599,34.6402,34.7597,257347.36327608,0
+SR.US,D,20140505,000000,34.6325,34.9919,34.6257,34.8364,186038.69226839,0
+SR.US,D,20140506,000000,34.7888,35.0073,34.5081,34.5081,213992.94341662,0
+SR.US,D,20140507,000000,34.6325,35.0384,34.477,35.0073,175898.22279338,0
+SR.US,D,20140508,000000,34.9277,35.1365,34.7315,34.8645,215384.06590451,0
+SR.US,D,20140509,000000,34.716,35.1103,34.6567,34.851,323077.12855512,0
+SR.US,D,20140512,000000,35.0073,35.0521,34.5431,34.5654,258608.74377028,0
+SR.US,D,20140513,000000,34.6053,34.716,34.3265,34.3489,280557.79406774,0
+SR.US,D,20140514,000000,34.4179,34.716,34.2071,34.2752,196959.67310227,0
+SR.US,D,20140515,000000,34.3043,34.41,34.0449,34.3956,188396.70151878,0
+SR.US,D,20140516,000000,34.3412,34.5654,34.3043,34.477,153207.78967484,0
+SR.US,D,20140519,000000,34.3412,34.4673,33.9556,34.1197,231607.99330584,0
+SR.US,D,20140520,000000,34.1197,34.2964,33.7895,34.1488,284351.2028356,0
+SR.US,D,20140521,000000,34.2547,34.4295,33.8137,33.9371,154821.32700906,0
+SR.US,D,20140522,000000,33.9808,34.3265,33.9808,34.1109,94185.479529858,0
+SR.US,D,20140523,000000,34.1109,34.2547,34.0478,34.1197,99690.246976387,0
+SR.US,D,20140527,000000,34.312,34.7471,34.1032,34.7315,154221.01286365,0
+SR.US,D,20140528,000000,34.5733,34.6567,34.4179,34.4955,202681.70690331,0
+SR.US,D,20140529,000000,34.5654,34.6325,34.3566,34.6325,190598.19661804,0
+SR.US,D,20140530,000000,34.7015,34.9763,34.6567,34.9277,140781.38983483,0
+SR.US,D,20140602,000000,34.9539,35.0297,34.6714,34.984,231154.92602629,0
+SR.US,D,20140603,000000,34.8946,34.9763,34.716,34.7393,300508.19984336,0
+SR.US,D,20140604,000000,33.9371,34.4363,33.6409,34.4023,1210912.9180526,0
+SR.US,D,20140605,000000,34.4179,35.9134,34.2682,35.3075,1848746.1826947,0
+SR.US,D,20140606,000000,35.0384,35.1656,34.6053,35.1103,9794297.2418835,0
+SR.US,D,20140609,000000,35.1181,35.3628,35.1034,35.2647,1387898.502317,0
+SR.US,D,20140610,000000,35.1453,35.2569,34.983,35.1278,993814.40437439,0
+SR.US,D,20140611,000000,35.1181,35.4745,35.0521,35.3006,899011.10582697,0
+SR.US,D,20140612,000000,35.3094,35.6483,35.1103,35.6337,862766.75316135,0
+SR.US,D,20140613,000000,35.6746,36.1844,35.4162,35.794,893353.94302277,0
+SR.US,D,20140616,000000,35.6746,36.0843,35.4085,35.9299,643654.14948582,0
+SR.US,D,20140617,000000,35.9639,36.2456,35.7454,35.9504,473524.29691979,0
+SR.US,D,20140618,000000,35.9212,36.4932,35.7541,36.4864,352198.02794818,0
+SR.US,D,20140619,000000,36.435,36.5845,36.2154,36.3378,357014.95688848,0
+SR.US,D,20140620,000000,36.4048,36.4107,35.9378,36.2243,751086.69845069,0
+SR.US,D,20140623,000000,36.2747,36.329,36.0115,36.1262,424275.88363274,0
+SR.US,D,20140624,000000,36.0766,36.4048,36.0202,36.1553,382506.16955333,0
+SR.US,D,20140625,000000,36.0028,36.6622,36.0028,36.6302,468173.98422767,0
+SR.US,D,20140626,000000,36.5331,36.7341,36.4048,36.5632,367681.6022268,0
+SR.US,D,20140627,000000,36.5107,36.8176,36.3883,36.5632,462138.92212438,0
+SR.US,D,20140630,000000,36.5165,36.7147,36.1339,36.6699,364844.78323779,0
+SR.US,D,20140701,000000,36.7147,36.9992,36.5165,36.7827,391362.60517017,0
+SR.US,D,20140702,000000,36.767,36.767,36.2533,36.3223,317637.23210543,0
+SR.US,D,20140703,000000,36.3136,36.3883,35.9134,36.0115,184557.98602296,0
+SR.US,D,20140707,000000,35.8979,36.2154,35.7454,35.8668,363820.233367,0
+SR.US,D,20140708,000000,35.8668,36.1688,35.7541,36.094,393902.87103074,0
+SR.US,D,20140709,000000,36.2456,36.3136,35.8834,36.0708,306408.37146114,0
+SR.US,D,20140710,000000,35.8581,36.299,35.7989,36.1475,293416.66722004,0
+SR.US,D,20140711,000000,36.163,36.3805,35.9804,36.0028,255363.13453132,0
+SR.US,D,20140714,000000,36.0436,36.063,35.7862,36.0202,249576.22973343,0
+SR.US,D,20140715,000000,35.9212,36.2591,35.9212,36.2533,282480.24091073,0
+SR.US,D,20140716,000000,36.2456,36.5495,36.0843,36.4563,327260.79300242,0
+SR.US,D,20140717,000000,36.4427,36.4932,36.266,36.3494,415136.28096619,0
+SR.US,D,20140718,000000,36.2533,36.5165,36.2243,36.5165,310247.08695697,0
+SR.US,D,20140721,000000,36.3661,36.6088,36.2747,36.6088,329479.79297384,0
+SR.US,D,20140722,000000,36.6699,36.7593,36.6224,36.6622,494066.77925393,0
+SR.US,D,20140723,000000,36.7409,36.7409,36.4563,36.5767,482321.01003159,0
+SR.US,D,20140724,000000,36.6088,36.7147,36.3738,36.6369,253913.31923677,0
+SR.US,D,20140725,000000,36.4699,36.6699,36.2824,36.3564,354313.02838499,0
+SR.US,D,20140728,000000,36.3447,36.7409,36.266,36.6302,266789.69726124,0
+SR.US,D,20140729,000000,36.7496,36.8467,36.4563,36.6622,649406.04453937,0
+SR.US,D,20140730,000000,36.7205,36.7496,36.063,36.3378,465288.76941561,0
+SR.US,D,20140731,000000,36.0766,36.2533,35.3531,35.4822,1362559.6850098,0
+SR.US,D,20140801,000000,35.5813,35.6871,35.3094,35.3162,559806.84151659,0
+SR.US,D,20140804,000000,35.391,35.391,34.5518,35.0821,816543.59366364,0
+SR.US,D,20140805,000000,34.9899,35.3162,34.7354,34.8635,508190.12199553,0
+SR.US,D,20140806,000000,34.8102,34.8267,34.2595,34.2964,361820.55914679,0
+SR.US,D,20140807,000000,34.5305,34.9006,34.2964,34.8578,471030.36748554,0
+SR.US,D,20140808,000000,34.8189,35.8221,34.8102,35.761,516165.13581397,0
+SR.US,D,20140811,000000,35.8465,36.1096,35.6103,35.7454,327613.9795408,0
+SR.US,D,20140812,000000,35.7697,35.9378,35.4289,35.8298,224504.10430217,0
+SR.US,D,20140813,000000,35.9445,36.2912,35.6483,36.2067,212429.86130217,0
+SR.US,D,20140814,000000,36.2397,36.5107,36.1009,36.5019,386959.61497163,0
+SR.US,D,20140815,000000,36.7914,37.008,36.4048,36.5933,420549.40525844,0
+SR.US,D,20140818,000000,36.9098,36.9186,36.5845,36.7253,376532.88935182,0
+SR.US,D,20140819,000000,36.7991,37.105,36.6846,36.9865,271517.04244399,0
+SR.US,D,20140820,000000,36.9477,37.0691,36.7341,36.8467,210339.57362607,0
+SR.US,D,20140821,000000,36.8807,37.1886,36.7991,37.1216,372135.0476451,0
+SR.US,D,20140822,000000,37.1371,37.2109,36.8069,36.9477,222947.2003779,0
+SR.US,D,20140825,000000,37.1448,37.2963,37.008,37.1293,196790.8025708,0
+SR.US,D,20140826,000000,37.1702,37.3041,36.9098,36.9244,224313.61010508,0
+SR.US,D,20140827,000000,36.8807,37.1371,36.8069,37.0225,168922.01638668,0
+SR.US,D,20140828,000000,36.9021,37.2498,36.8884,37.0953,176846.57498535,0
+SR.US,D,20140829,000000,37.1216,37.4236,36.9633,37.3469,232393.65315651,0
+SR.US,D,20140902,000000,37.4236,37.5586,37.1371,37.41,387277.79176568,0
+SR.US,D,20140903,000000,37.4177,37.6489,37.1526,37.2886,312758.52126338,0
+SR.US,D,20140904,000000,37.2595,37.41,37.0828,37.2963,293983.00131949,0
+SR.US,D,20140905,000000,37.2109,37.6547,37.0624,37.4294,767096.4485926,0
+SR.US,D,20140908,000000,37.41,37.7285,37.242,37.273,512273.90570165,0
+SR.US,D,20140909,000000,37.3886,37.3886,36.7156,36.8098,512011.33261918,0
+SR.US,D,20140910,000000,36.8098,37.005,36.5864,36.8516,337960.38868833,0
+SR.US,D,20140911,000000,36.6563,37.2109,36.6563,37.1808,339527.58959623,0
+SR.US,D,20140912,000000,37.0671,37.0865,36.2727,36.3554,304606.39932657,0
+SR.US,D,20140915,000000,36.4495,36.5864,36.0562,36.1824,172785.4446432,0
+SR.US,D,20140916,000000,36.0902,36.4805,36.0902,36.435,287123.15082776,0
+SR.US,D,20140917,000000,36.4291,36.8098,36.4291,36.6243,359101.12577114,0
+SR.US,D,20140918,000000,36.6243,36.7633,36.4805,36.5777,268713.17380261,0
+SR.US,D,20140919,000000,36.6466,36.7777,36.265,36.4291,724376.32292451,0
+SR.US,D,20140922,000000,36.265,36.4427,35.9834,36.0678,342079.18213879,0
+SR.US,D,20140923,000000,35.9415,36.1446,35.489,35.627,334238.02910749,0
+SR.US,D,20140924,000000,35.7629,35.7629,35.2131,35.3065,269578.1204272,0
+SR.US,D,20140925,000000,35.3211,35.3211,34.9772,35.0927,202426.34170938,0
+SR.US,D,20140926,000000,35.1132,35.3444,34.7956,35.3211,214352.30814517,0
+SR.US,D,20140929,000000,35.0481,35.4152,35.0481,35.3288,155269.24579679,0
+SR.US,D,20140930,000000,35.3754,35.726,35.2131,35.3599,586823.03745648,0
+SR.US,D,20141001,000000,35.3832,35.5735,35.0626,35.1715,310626.0159544,0
+SR.US,D,20141002,000000,35.185,35.4812,35.0549,35.289,206664.58016989,0
+SR.US,D,20141003,000000,35.5648,35.658,35.0549,35.6026,274503.16769557,0
+SR.US,D,20141006,000000,35.5939,35.7173,35.458,35.627,251692.2598686,0
+SR.US,D,20141007,000000,35.4667,35.9532,35.458,35.6415,313883.98157371,0
+SR.US,D,20141008,000000,35.6493,36.5777,35.6493,36.5253,379368.67864245,0
+SR.US,D,20141009,000000,36.4621,36.6389,35.961,36.166,386872.09061082,0
+SR.US,D,20141010,000000,36.0989,36.5572,35.9756,36.2806,418213.01967367,0
+SR.US,D,20141013,000000,36.3126,36.869,36.2377,36.4291,326624.43941432,0
+SR.US,D,20141014,000000,36.6155,37.0535,36.5341,36.7369,388096.40196396,0
+SR.US,D,20141015,000000,36.5777,36.7448,35.658,36.2446,441662.34048546,0
+SR.US,D,20141016,000000,35.9415,36.5719,35.4978,36.4427,349136.73471613,0
+SR.US,D,20141017,000000,36.6787,36.6787,36.1155,36.3728,363136.51365423,0
+SR.US,D,20141020,000000,36.3651,37.0535,36.3213,36.9885,308020.87909699,0
+SR.US,D,20141021,000000,36.9293,37.1119,36.6563,37.1119,382992.1871805,0
+SR.US,D,20141022,000000,37.0818,37.3255,36.869,36.869,481154.36178675,0
+SR.US,D,20141023,000000,37.0614,37.2177,36.869,37.0749,718109.57868965,0
+SR.US,D,20141024,000000,37.1876,37.2963,37.005,37.2809,185346.73496872,0
+SR.US,D,20141027,000000,37.2265,37.4605,37.1605,37.372,206272.26509375,0
+SR.US,D,20141028,000000,37.372,38.0344,37.2886,38.0277,462092.58569807,0
+SR.US,D,20141029,000000,37.9897,38.2928,37.3556,37.7451,313756.29897675,0
+SR.US,D,20141030,000000,37.6324,38.6365,37.5858,38.5909,320082.76571664,0
+SR.US,D,20141031,000000,38.5996,38.9347,38.3481,38.691,327954.80969883,0
+SR.US,D,20141103,000000,38.6841,39.0483,38.5754,38.791,252372.89048629,0
+SR.US,D,20141104,000000,38.6647,39.0259,38.5006,38.7813,224869.64722089,0
+SR.US,D,20141105,000000,38.8638,39.3377,38.7201,39.2833,203156.39784848,0
+SR.US,D,20141106,000000,39.263,39.263,38.62,38.8395,137547.10727786,0
+SR.US,D,20141107,000000,38.6454,39.1153,38.4229,39.0939,204266.41268337,0
+SR.US,D,20141110,000000,38.9871,39.4144,38.7813,39.1008,254255.17909315,0
+SR.US,D,20141111,000000,39.0939,39.2454,38.8473,39.0707,170491.2766913,0
+SR.US,D,20141112,000000,38.9871,39.0426,38.2151,38.8152,260657.84351188,0
+SR.US,D,20141113,000000,38.8638,38.9551,38.4481,38.4832,215154.44316964,0
+SR.US,D,20141114,000000,38.5608,38.6064,38.1238,38.1947,174963.25668013,0
+SR.US,D,20141117,000000,38.1947,38.5123,38.0189,38.4481,148051.06027488,0
+SR.US,D,20141118,000000,38.4929,38.6987,38.4152,38.5463,229271.60772107,0
+SR.US,D,20141119,000000,38.5385,38.7153,38.3539,38.5385,171152.3430401,0
+SR.US,D,20141120,000000,38.4316,38.6744,38.1947,38.6589,182544.92572406,0
+SR.US,D,20141121,000000,39.0338,39.2678,38.8638,39.224,333992.96089718,0
+SR.US,D,20141124,000000,39.1483,39.2163,38.9289,39.0018,287957.20650147,0
+SR.US,D,20141125,000000,39.0483,39.3825,38.7153,38.7201,224898.47877504,0
+SR.US,D,20141126,000000,38.6744,38.8348,37.982,38.6454,496475.24372408,0
+SR.US,D,20141128,000000,38.5996,39.2552,38.5608,38.6589,179095.4362093,0
+SR.US,D,20141201,000000,38.521,38.7648,38.3627,38.5832,352387.49244691,0
+SR.US,D,20141202,000000,38.4929,38.9784,38.4394,38.6841,322788.81301358,0
+SR.US,D,20141203,000000,38.62,39.1639,38.5385,39.057,291152.36052067,0
+SR.US,D,20141204,000000,38.9871,39.5135,38.6841,39.3825,390807.59775272,0
+SR.US,D,20141205,000000,39.2163,39.5746,39.1406,39.5436,409356.58405683,0
+SR.US,D,20141208,000000,39.3601,39.9594,39.1834,39.4445,491035.3472744,0
+SR.US,D,20141209,000000,39.0745,40.2147,39.0143,40.1749,490470.04287332,0
+SR.US,D,20141210,000000,39.9427,40.1749,39.262,39.3591,323903.97634029,0
+SR.US,D,20141211,000000,39.4241,40.1049,39.4144,39.698,197493.0568541,0
+SR.US,D,20141212,000000,39.3231,39.6203,38.8375,39.0376,328968.03288763,0
+SR.US,D,20141215,000000,39.1066,39.3144,38.4996,38.7657,331512.41754164,0
+SR.US,D,20141216,000000,38.7929,39.4815,38.4463,38.7832,497026.13234807,0
+SR.US,D,20141217,000000,39.0687,39.936,38.9231,39.6699,434980.62781046,0
+SR.US,D,20141218,000000,39.9651,40.037,39.4144,40.0311,339097.17568066,0
+SR.US,D,20141219,000000,40.037,40.1749,39.6426,39.8748,637133.06975539,0
+SR.US,D,20141222,000000,39.866,40.0651,39.5903,40.0495,195009.42440348,0
+SR.US,D,20141223,000000,40.137,40.405,39.9146,40.3371,169155.75791499,0
+SR.US,D,20141224,000000,40.2983,40.9663,40.2983,40.7294,193098.30424247,0
+SR.US,D,20141226,000000,40.944,41.7219,40.7109,41.3306,165600.20946889,0
+SR.US,D,20141229,000000,41.4373,42.4571,41.4373,42.4037,174620.36712538,0
+SR.US,D,20141230,000000,42.29,42.4358,41.4889,41.5355,186482.49226268,0
+SR.US,D,20141231,000000,41.7219,41.8657,40.8742,40.9061,180403.15312981,0
+SR.US,D,20150102,000000,41.0994,41.2587,40.3663,40.9907,176615.92255213,0
+SR.US,D,20150105,000000,40.8973,41.0732,39.9825,40.2749,379328.52040632,0
+SR.US,D,20150106,000000,40.4186,40.5847,39.936,40.1914,691025.42265783,0
+SR.US,D,20150107,000000,40.3371,40.576,40.1487,40.544,216289.17076524,0
+SR.US,D,20150108,000000,40.7206,40.8886,40.576,40.8052,298254.1901276,0
+SR.US,D,20150109,000000,40.7294,40.9528,40.3663,40.7528,168039.56488992,0
+SR.US,D,20150112,000000,40.7672,40.8527,40.2496,40.8304,228299.57246676,0
+SR.US,D,20150113,000000,40.9984,41.7054,40.4663,40.9061,258029.02359212,0
+SR.US,D,20150114,000000,40.6692,41.4286,40.4983,41.4063,147229.3609815,0
+SR.US,D,20150115,000000,41.4685,41.5976,40.914,41.4733,212739.80050931,0
+SR.US,D,20150116,000000,41.3645,41.9608,41.215,41.8968,252458.35545039,0
+SR.US,D,20150120,000000,41.8968,42.2123,41.6054,42.1192,247228.51746668,0
+SR.US,D,20150121,000000,42.0812,42.3367,41.6656,42.2968,217194.27562598,0
+SR.US,D,20150122,000000,42.2968,42.4649,41.9366,42.2357,174447.37780046,0
+SR.US,D,20150123,000000,42.2357,42.8358,41.9783,42.6416,226534.66947324,0
+SR.US,D,20150126,000000,42.6125,42.6125,41.9132,42.4288,205452.6251971,0
+SR.US,D,20150127,000000,42.2357,42.5572,42.1502,42.4358,157609.75017502,0
+SR.US,D,20150128,000000,42.4833,42.7116,41.8365,41.9219,363542.2148091,0
+SR.US,D,20150129,000000,41.9871,42.6892,41.7307,42.6192,199874.74916682,0
+SR.US,D,20150130,000000,42.4833,42.5202,41.2898,41.3383,242543.38991679,0
+SR.US,D,20150202,000000,41.5228,42.0754,41.0197,42.0289,257350.45237116,0
+SR.US,D,20150203,000000,41.9735,42.5572,41.9366,42.4435,702135.86799042,0
+SR.US,D,20150204,000000,42.29,42.865,41.7812,42.0289,583809.11034911,0
+SR.US,D,20150205,000000,42.0599,42.4201,41.9686,42.2736,367939.02681745,0
+SR.US,D,20150206,000000,42.227,42.227,40.5352,40.744,377782.94316402,0
+SR.US,D,20150209,000000,40.7042,40.9061,40.0408,40.375,231043.71860313,0
+SR.US,D,20150210,000000,40.4283,40.9663,40.2419,40.914,379068.00672057,0
+SR.US,D,20150211,000000,40.8527,41.0907,39.5291,40.037,347141.17928938,0
+SR.US,D,20150212,000000,40.1224,40.3992,39.8991,40.0311,206597.64977633,0
+SR.US,D,20150213,000000,39.9903,40.1224,39.33,39.6699,325823.33408821,0
+SR.US,D,20150217,000000,39.7068,39.9903,39.4368,39.6203,262411.41982341,0
+SR.US,D,20150218,000000,39.4756,40.4827,39.3815,40.4663,419008.97650797,0
+SR.US,D,20150219,000000,40.4594,40.544,39.9584,40.0924,279013.24652382,0
+SR.US,D,20150220,000000,40.1224,40.206,39.7126,40.0584,280727.69429757,0
+SR.US,D,20150223,000000,40.0992,40.544,39.7981,40.5274,215148.26497946,0
+SR.US,D,20150224,000000,40.5196,40.8576,40.2913,40.5109,221078.29784976,0
+SR.US,D,20150225,000000,40.6362,40.6527,39.9224,39.9738,167613.26976779,0
+SR.US,D,20150226,000000,40.0738,40.1749,39.7068,39.7854,216817.40602526,0
+SR.US,D,20150227,000000,39.9078,40.3575,39.698,39.7981,310751.63915465,0
+SR.US,D,20150302,000000,39.8991,39.8991,39.1202,39.2153,403434.78877345,0
+SR.US,D,20150303,000000,39.2444,39.5689,38.8181,39.2891,390949.69612677,0
+SR.US,D,20150304,000000,39.228,39.2668,38.692,38.9152,245287.53605315,0
+SR.US,D,20150305,000000,38.8657,39.3591,38.6599,39.2367,266618.76733304,0
+SR.US,D,20150306,000000,38.8278,38.9745,38.1121,38.3908,387958.42238336,0
+SR.US,D,20150309,000000,38.6143,38.8541,38.522,38.6404,261968.64952749,0
+SR.US,D,20150310,000000,38.3685,38.9357,38.2841,38.5055,212229.07012145,0
+SR.US,D,20150311,000000,38.456,38.7618,38.081,38.5307,404744.56509069,0
+SR.US,D,20150312,000000,38.725,39.4261,38.5394,39.2066,166871.88694671,0
+SR.US,D,20150313,000000,39.2532,39.2532,38.3209,38.7783,175763.33230787,0
+SR.US,D,20150316,000000,38.8629,39.3524,38.8268,39.0356,148573.11734473,0
+SR.US,D,20150317,000000,39.0513,39.3698,38.9192,39.3154,216350.95266699,0
+SR.US,D,20150318,000000,39.262,40.2779,39.262,40.1059,211582.41954974,0
+SR.US,D,20150319,000000,39.9972,40.3468,39.6563,39.8273,120227.5808187,0
+SR.US,D,20150320,000000,40.0924,40.2166,39.7097,40.1585,454870.2813827,0
+SR.US,D,20150323,000000,40.1585,40.308,39.8496,40.1428,259264.66162726,0
+SR.US,D,20150324,000000,40.1585,40.2001,39.8273,39.935,243416.57412829,0
+SR.US,D,20150325,000000,40.0992,40.471,39.431,39.4475,153470.3627573,0
+SR.US,D,20150326,000000,39.262,39.765,39.1804,39.228,129505.16306584,0
+SR.US,D,20150327,000000,39.2367,39.6398,39.1445,39.4989,140456.00515224,0
+SR.US,D,20150330,000000,39.8273,40.2166,39.5854,39.935,199732.65079279,0
+SR.US,D,20150331,000000,39.8728,40.1156,39.2824,39.7476,231652.27033543,0
+SR.US,D,20150401,000000,39.6175,40.1759,39.4398,40.0738,254622.7814086,0
+SR.US,D,20150402,000000,40.0992,40.541,40.0992,40.3147,221249.22777795,0
+SR.US,D,20150406,000000,40.2856,40.7732,40.2516,40.6332,141872.87009919,0
+SR.US,D,20150407,000000,40.5487,40.743,40.1156,40.1234,103641.19959373,0
+SR.US,D,20150408,000000,40.0738,40.3147,39.7884,40.2603,183494.30761437,0
+SR.US,D,20150409,000000,40.1428,40.4138,39.666,40.0147,190247.06947639,0
+SR.US,D,20150410,000000,40.2516,40.4623,39.9214,40.4323,133622.92681793,0
+SR.US,D,20150413,000000,40.3235,40.5885,39.9584,40.0651,98445.341655987,0
+SR.US,D,20150414,000000,40.1682,40.3788,40.0495,40.2603,118678.91448134,0
+SR.US,D,20150415,000000,40.3002,40.5323,40.1846,40.2166,126873.25405101,0
+SR.US,D,20150416,000000,40.2166,40.2856,39.5796,40.0408,135824.4219172,0
+SR.US,D,20150417,000000,39.7825,40.1759,39.4398,39.6476,162493.60950889,0
+SR.US,D,20150420,000000,39.7563,40.6022,39.7097,40.0495,215354.20465199,0
+SR.US,D,20150421,000000,40.2001,40.4807,39.8651,40.0924,192555.65320537,0
+SR.US,D,20150422,000000,40.1156,40.1428,39.6883,40.037,128726.71110372,0
+SR.US,D,20150423,000000,40.0651,40.5487,40.0234,40.5158,127958.5561252,0
+SR.US,D,20150424,000000,40.4807,41.0363,40.4807,40.8295,277054.76023813,0
+SR.US,D,20150427,000000,41.0071,41.0071,40.3944,40.6741,403453.32334397,0
+SR.US,D,20150428,000000,40.7343,41.0927,40.2856,40.914,230916.03600617,0
+SR.US,D,20150429,000000,40.607,40.7099,40.2856,40.5574,188002.3270459,0
+SR.US,D,20150430,000000,40.2079,40.6867,40.1234,40.3002,820828.16855048,0
+SR.US,D,20150501,000000,40.4323,40.4323,40.0147,40.2001,394688.53088141,0
+SR.US,D,20150504,000000,40.3147,40.7022,40.1846,40.237,311581.5760349,0
+SR.US,D,20150505,000000,40.0738,40.2302,39.4785,39.6952,538111.09701633,0
+SR.US,D,20150506,000000,40.1585,40.1585,38.8328,39.2444,438276.69226918,0
+SR.US,D,20150507,000000,39.3455,40.4323,39.0513,40.1682,599595.41594633,0
+SR.US,D,20150508,000000,40.1428,40.7022,39.9972,40.2856,351909.71240665,0
+SR.US,D,20150511,000000,40.0835,40.4876,39.9816,40.237,311835.91153047,0
+SR.US,D,20150512,000000,40.1302,40.4011,39.732,40.3866,231280.54922653,0
+SR.US,D,20150513,000000,40.5235,40.5235,40.0651,40.1682,430771.2209041,0
+SR.US,D,20150514,000000,40.3944,40.8973,40.3944,40.7274,341734.23318731,0
+SR.US,D,20150515,000000,40.7672,41.2179,40.6741,41.0683,290789.90669703,0
+SR.US,D,20150518,000000,40.9839,41.2848,40.9839,41.2848,552315.78592858,0
+SR.US,D,20150519,000000,41.145,41.4335,41.0071,41.3199,328456.27280141,0
+SR.US,D,20150520,000000,41.4266,41.8229,41.3257,41.3762,405512.7200692,0
+SR.US,D,20150521,000000,41.449,41.5879,41.2024,41.3548,346245.34171391,0
+SR.US,D,20150522,000000,41.3675,41.3675,40.9984,41.0294,286966.63667664,0
+SR.US,D,20150526,000000,41.014,41.0751,40.4876,40.7343,239395.60202228,0
+SR.US,D,20150527,000000,40.9372,41.0294,40.5731,40.9916,156818.94183253,0
+SR.US,D,20150528,000000,41.0683,41.4033,40.8042,41.3936,255207.65007857,0
+SR.US,D,20150529,000000,41.3606,41.682,41.2654,41.5277,369696.72192242,0
+SR.US,D,20150601,000000,41.6122,42.1541,41.3936,41.7744,300875.80215882,0
+SR.US,D,20150602,000000,41.5879,41.5879,40.9372,40.9537,514202.53073483,0
+SR.US,D,20150603,000000,40.9673,40.9984,40.6867,40.8042,386315.02379664,0
+SR.US,D,20150604,000000,40.7732,41.145,40.7518,40.9197,728567.19526034,0
+SR.US,D,20150605,000000,40.811,41.2848,40.2856,40.3536,427679.03672117,0
+SR.US,D,20150608,000000,40.3399,40.5574,40.0924,40.1759,325879.96749816,0
+SR.US,D,20150609,000000,40.2526,40.5352,39.9885,40.0301,170446.99966171,0
+SR.US,D,20150610,000000,40.4031,40.5905,40.0826,40.2943,343508.40346609,0
+SR.US,D,20150611,000000,40.5196,40.6468,40.371,40.6468,448741.51672842,0
+SR.US,D,20150612,000000,40.5614,40.6468,40.4351,40.4497,403317.40316011,0
+SR.US,D,20150615,000000,40.371,40.6294,40.1146,40.5196,361172.87887672,0
+SR.US,D,20150616,000000,40.4351,40.9907,40.2788,40.9187,297571.5001132,0
+SR.US,D,20150617,000000,41.045,41.3645,40.7565,40.9528,169731.35929969,0
+SR.US,D,20150618,000000,41.045,41.5471,40.809,41.4373,194121.82441491,0
+SR.US,D,20150619,000000,41.5714,41.5714,41.3364,41.3879,417624.03221025,0
+SR.US,D,20150622,000000,41.3976,41.4976,41.1771,41.3364,214939.23621185,0
+SR.US,D,20150623,000000,41.3509,41.4821,41.0616,41.3219,272148.24754028,0
+SR.US,D,20150624,000000,41.2335,41.4821,41.1305,41.145,814810.61131936,0
+SR.US,D,20150625,000000,40.5681,40.6721,40.1846,40.2788,520048.12833938,0
+SR.US,D,20150626,000000,40.2439,40.6381,39.8787,40.6119,623367.03234562,0
+SR.US,D,20150629,000000,40.474,40.809,40.474,40.6789,467303.88911125,0
+SR.US,D,20150630,000000,40.7935,40.843,40.5274,40.7653,561022.91528285,0
+SR.US,D,20150701,000000,40.6789,40.8644,40.3089,40.4497,473559.30666412,0
+SR.US,D,20150702,000000,40.6216,40.9663,40.5681,40.8955,199360.92968388,0
+SR.US,D,20150706,000000,40.8955,41.4451,40.7401,41.415,512385.11312482,0
+SR.US,D,20150707,000000,41.4451,42.4241,41.2781,42.2434,690288.1586302,0
+SR.US,D,20150708,000000,42.0396,42.3387,41.8978,42.3124,450061.59002929,0
+SR.US,D,20150709,000000,42.3124,42.4395,41.8744,41.8899,559383.63548956,0
+SR.US,D,20150710,000000,41.9705,42.4395,41.7121,41.9987,428094.00516131,0
+SR.US,D,20150713,000000,42.3211,42.4475,42.0852,42.3211,439974.66486913,0
+SR.US,D,20150714,000000,42.2978,42.5901,42.125,42.226,538392.20466934,0
+SR.US,D,20150715,000000,42.226,42.3454,41.8802,42.2123,268579.31301546,0
+SR.US,D,20150716,000000,42.3454,42.8611,42.1949,42.7359,320178.52766436,0
+SR.US,D,20150717,000000,42.7426,42.8135,42.4066,42.4619,302042.45040367,0
+SR.US,D,20150720,000000,42.4619,42.4619,41.8589,42.1405,424135.84465541,0
+SR.US,D,20150721,000000,42.1744,42.259,41.7977,41.9987,319538.05528283,0
+SR.US,D,20150722,000000,42.0162,42.2745,41.8442,42.1172,183398.54566666,0
+SR.US,D,20150723,000000,42.1405,42.1405,41.5073,41.5927,429501.602823,0
+SR.US,D,20150724,000000,41.5073,41.8219,41.4451,41.5471,293100.54982274,0
+SR.US,D,20150727,000000,41.5247,42.0793,41.3791,41.689,206381.41312018,0
+SR.US,D,20150728,000000,41.8442,41.8802,41.3422,41.8589,258620.07045226,0
+SR.US,D,20150729,000000,41.8308,42.0473,41.5714,41.8308,180073.64965378,0
+SR.US,D,20150730,000000,41.721,42.3124,41.721,41.955,230648.31443189,0
+SR.US,D,20150731,000000,42.2745,42.7854,42.1172,42.3687,295527.5488634,0
+SR.US,D,20150803,000000,42.391,42.8048,42.1744,42.4697,282798.41770478,0
+SR.US,D,20150804,000000,42.4475,42.4475,41.6792,41.8219,146360.29556347,0
+SR.US,D,20150805,000000,42.4532,42.5475,41.9152,42.1337,221324.39575842,0
+SR.US,D,20150806,000000,41.9763,41.9763,41.1024,41.9239,338106.60585583,0
+SR.US,D,20150807,000000,41.721,42.0919,41.4617,42.0919,277392.50130106,0
+SR.US,D,20150810,000000,42.1405,42.6038,41.7977,42.0239,209961.67432699,0
+SR.US,D,20150811,000000,41.9385,42.4066,41.7394,42.4007,190398.4351357,0
+SR.US,D,20150812,000000,42.2357,42.932,42.2123,42.8534,272797.98720709,0
+SR.US,D,20150813,000000,42.7679,43.0651,42.4697,42.6038,246230.7397533,0
+SR.US,D,20150814,000000,42.5173,43.5031,42.5173,43.4079,271133.99465311,0
+SR.US,D,20150817,000000,43.3243,44.0915,43.2981,43.8633,305235.54502613,0
+SR.US,D,20150818,000000,43.6526,43.839,43.5827,43.6604,181354.59441687,0
+SR.US,D,20150819,000000,43.473,43.8809,43.3146,43.6818,170368.74258615,0
+SR.US,D,20150820,000000,43.3554,43.5982,43.0281,43.0582,199106.59418832,0
+SR.US,D,20150821,000000,42.5328,43.3506,42.0725,42.7679,321326.64133868,0
+SR.US,D,20150824,000000,40.9984,43.0884,40.3419,41.5471,589469.36224839,0
+SR.US,D,20150825,000000,42.5416,42.9,41.1538,41.1945,342271.73573259,0
+SR.US,D,20150826,000000,41.9822,41.9822,40.4031,41.2616,362834.81203397,0
+SR.US,D,20150827,000000,41.4063,41.6947,40.8168,41.617,318768.87060595,0
+SR.US,D,20150828,000000,41.6539,41.6947,41.0683,41.4821,156957.95111147,0
+SR.US,D,20150831,000000,41.4229,41.5306,40.7149,41.452,320690.28775058,0
+SR.US,D,20150901,000000,40.9043,41.3042,40.4904,40.6041,343037.83131437,0
+SR.US,D,20150902,000000,40.9275,40.9275,40.0214,40.3478,244315.50079885,0
+SR.US,D,20150903,000000,40.3244,40.5769,40.1428,40.27,196169.89445814,0
+SR.US,D,20150904,000000,39.933,40.0486,39.463,39.7136,166919.2530714,0
+SR.US,D,20150908,000000,39.933,40.1585,39.9107,40.0914,328224.59066982,0
+SR.US,D,20150909,000000,39.8534,40.4351,39.4921,39.5515,403063.06766455,0
+SR.US,D,20150910,000000,39.5417,39.7359,39.1668,39.262,219414.30529577,0
+SR.US,D,20150911,000000,39.159,39.5417,38.8842,39.5339,159006.02115471,0
+SR.US,D,20150914,000000,39.5261,39.8009,39.3077,39.6602,142785.18284847,0
+SR.US,D,20150915,000000,39.6203,39.8864,39.4319,39.7514,122195.33438967,0
+SR.US,D,20150916,000000,39.7436,40.2312,39.7436,40.0914,199488.61228085,0
+SR.US,D,20150917,000000,39.9564,41.2684,39.7932,40.7935,348421.09435412,0
+SR.US,D,20150918,000000,40.4643,41.2335,40.4167,40.7071,684670.12436379,0
+SR.US,D,20150921,000000,40.9362,41.3364,40.7323,41.3042,293100.54982274,0
+SR.US,D,20150922,000000,41.1538,41.4742,40.9187,41.1159,274201.46607532,0
+SR.US,D,20150923,000000,41.2412,41.4694,40.8168,41.1159,270496.61136664,0
+SR.US,D,20150924,000000,41.1024,41.8492,40.9829,41.7034,349485.80246106,0
+SR.US,D,20150925,000000,41.8442,42.6902,41.6103,42.0725,379437.66843274,0
+SR.US,D,20150928,000000,42.0473,42.6572,42.0473,42.0852,485083.69073849,0
+SR.US,D,20150929,000000,42.1006,42.5173,41.7121,41.955,330009.05793223,0
+SR.US,D,20150930,000000,42.0396,42.7679,41.8666,42.6979,329755.75213502,0
+SR.US,D,20151001,000000,42.8534,42.9952,42.1744,42.7359,421198.11522689,0
+SR.US,D,20151002,000000,42.7989,43.739,42.7989,43.739,501913.08077703,0
+SR.US,D,20151005,000000,43.9119,44.411,43.5827,44.2392,542517.17630996,0
+SR.US,D,20151006,000000,44.2441,44.4829,43.8866,44.1517,473559.30666412,0
+SR.US,D,20151007,000000,44.1858,44.3965,43.975,44.1858,337673.10284517,0
+SR.US,D,20151008,000000,44.0353,44.5441,43.8633,44.4353,349424.0205593,0
+SR.US,D,20151009,000000,44.5529,44.5529,44.1604,44.4752,378927.96774326,0
+SR.US,D,20151012,000000,44.5354,45.3987,44.411,45.1036,419927.46744742,0
+SR.US,D,20151013,000000,44.7781,45.0209,44.6083,44.6529,416983.55982871,0
+SR.US,D,20151014,000000,44.6947,45.0393,44.617,44.9753,1045331.2431543,0
+SR.US,D,20151015,000000,45.2036,45.6337,44.9462,45.4152,446615.18960963,0
+SR.US,D,20151016,000000,45.4152,46.2048,45.3745,46.0873,486842.41554183,0
+SR.US,D,20151019,000000,46.0251,46.4961,46.0184,46.4708,511405.86998197,0
+SR.US,D,20151020,000000,46.0318,46.1368,45.3268,45.6717,631025.92876673,0
+SR.US,D,20151021,000000,45.6717,45.7901,45.1093,45.2987,720301.80650364,0
+SR.US,D,20151022,000000,45.4453,45.4453,44.9918,45.086,407148.91076739,0
+SR.US,D,20151023,000000,45.1559,45.1559,44.5441,44.7111,449550.85964143,0
+SR.US,D,20151026,000000,44.8878,45.656,44.8811,45.4948,787094.2204929,0
+SR.US,D,20151027,000000,45.3589,45.7367,45.1627,45.4075,554018.90702035,0
+SR.US,D,20151028,000000,45.4512,45.8765,44.8733,45.656,431670.14757465,0
+SR.US,D,20151029,000000,45.3745,45.6949,45.225,45.6638,248019.32580917,0
+SR.US,D,20151030,000000,45.6717,46.198,45.6717,45.862,283777.66084763,0
+SR.US,D,20151102,000000,45.7901,45.8998,45.4579,45.5396,230250.85086391,0
+SR.US,D,20151103,000000,45.4221,45.9455,45.1317,45.8212,281351.69150531,0
+SR.US,D,20151104,000000,45.7824,46.164,45.5609,45.6638,356044.9810309,0
+SR.US,D,20151105,000000,45.6804,45.7367,45.0306,45.0705,420686.35514066,0
+SR.US,D,20151106,000000,44.5441,44.5441,43.1816,43.3331,417879.39740418,0
+SR.US,D,20151109,000000,43.1116,43.5982,42.5416,43.4807,444942.95946874,0
+SR.US,D,20151110,000000,43.5031,44.3343,43.3914,44.2712,351595.65440606,0
+SR.US,D,20151111,000000,44.2799,44.7966,44.2799,44.6267,220304.99437943,0
+SR.US,D,20151112,000000,44.617,45.0782,43.9974,44.0119,228350.02768653,0
+SR.US,D,20151113,000000,43.9119,44.3179,43.5748,43.5748,273304.5988015,0
+SR.US,D,20151116,000000,43.5176,44.4353,43.4584,44.3722,209833.99173002,0
+SR.US,D,20151117,000000,44.3179,44.4752,43.9847,44.2168,236397.12039035,0
+SR.US,D,20151118,000000,44.1858,44.7111,43.7545,44.6947,191444.60867211,0
+SR.US,D,20151119,000000,44.7111,45.225,44.7024,45.0463,227968.009594,0
+SR.US,D,20151120,000000,45.3133,45.4851,45.1152,45.3268,242014.12495841,0
+SR.US,D,20151123,000000,45.3677,45.6259,45.0948,45.6259,278924.69246464,0
+SR.US,D,20151124,000000,45.0073,45.9552,44.9286,45.6638,261811.10567801,0
+SR.US,D,20151125,000000,45.9087,46.1368,45.3356,45.6212,275728.50874709,0
+SR.US,D,20151127,000000,45.6406,45.9309,45.6027,45.9309,145335.74569266,0
+SR.US,D,20151130,000000,45.9154,46.2737,45.6493,45.6949,293736.90341082,0
+SR.US,D,20151201,000000,45.7969,46.1562,45.6493,46.1281,278469.56578836,0
+SR.US,D,20151202,000000,46.0873,46.1193,45.3211,45.4152,319068.51282947,0
+SR.US,D,20151203,000000,45.4221,45.4851,44.5606,44.6324,246338.85808138,0
+SR.US,D,20151204,000000,44.6529,45.1948,44.6529,45.19,240357.34029296,0
+SR.US,D,20151207,000000,45.1812,45.3133,44.7781,45.29,222347.91593086,0
+SR.US,D,20151208,000000,45.2171,45.4385,45.0393,45.3677,256300.1600413,0
+SR.US,D,20151209,000000,45.3502,45.5696,44.9092,45.2317,183617.87141789,0
+SR.US,D,20151210,000000,45.1948,45.1948,44.2693,44.3887,185515.60550019,0
+SR.US,D,20151211,000000,43.8973,44.5616,43.7099,44.0391,226922.86575594,0
+SR.US,D,20151214,000000,43.9701,44.5616,43.6215,44.4189,256624.51502552,0
+SR.US,D,20151215,000000,44.3401,44.8763,44.0566,44.8306,225530.71356969,0
+SR.US,D,20151216,000000,45.154,45.7687,44.886,45.6279,314685.08689982,0
+SR.US,D,20151217,000000,45.7153,45.8804,45.3268,45.7153,208564.37364892,0
+SR.US,D,20151218,000000,45.5968,45.9601,45.1384,45.6979,745488.22845316,0
+SR.US,D,20151221,000000,45.762,45.8328,45.5561,45.762,276059.04192149,0
+SR.US,D,20151222,000000,45.8407,46.4009,45.3987,46.363,167325.98392462,0
+SR.US,D,20151223,000000,46.4884,47.1594,46.4884,46.97,191212.92654053,0
+SR.US,D,20151224,000000,46.9867,47.2624,46.8127,47.0885,70302.655707409,0
+SR.US,D,20151228,000000,46.9332,47.7373,46.8545,47.5944,225492.61473028,0
+SR.US,D,20151229,000000,47.7829,48.0986,47.579,47.7275,142309.46220495,0
+SR.US,D,20151230,000000,47.648,48.1996,47.648,47.7917,212317.62418064,0
+SR.US,D,20151231,000000,47.7917,48.0015,46.7769,46.9137,223523.83146096,0
+SR.US,D,20160104,000000,45.8571,47.0167,45.6426,46.2912,438455.85978428,0
+SR.US,D,20160105,000000,46.3864,46.6699,45.9124,46.5495,203943.08739751,0
+SR.US,D,20160106,000000,46.197,46.7292,46.0368,46.6079,200168.21320016,0
+SR.US,D,20160107,000000,46.031,46.6826,45.8504,46.5495,279432.3337574,0
+SR.US,D,20160108,000000,46.5903,46.7981,45.9348,46.2107,251792.14060978,0
+SR.US,D,20160111,000000,46.1552,46.737,46.0834,46.6079,161113.81370298,0
+SR.US,D,20160112,000000,46.3456,46.3456,45.5629,45.9698,319933.45945407,0
+SR.US,D,20160113,000000,46.1407,46.264,45.2725,45.4522,238017.8656131,0
+SR.US,D,20160114,000000,45.5026,46.6826,45.0919,46.4981,376529.80025672,0
+SR.US,D,20160115,000000,45.3589,46.2446,45.3589,46.1718,339334.00630406,0
+SR.US,D,20160119,000000,46.2389,47.0808,46.062,46.8749,331401.21011848,0
+SR.US,D,20160120,000000,46.803,46.8749,45.9348,46.4981,546667.89040966,0
+SR.US,D,20160121,000000,46.737,46.7486,45.896,45.9765,319326.96711849,0
+SR.US,D,20160122,000000,46.1009,46.8885,45.7406,46.8225,531922.60985703,0
+SR.US,D,20160125,000000,46.8225,46.9487,46.2737,46.4981,210919.29380422,0
+SR.US,D,20160126,000000,46.737,47.2711,46.737,47.2546,289077.51832,0
+SR.US,D,20160127,000000,47.1828,47.7519,47.0507,47.507,295203.19387919,0
+SR.US,D,20160128,000000,47.7275,48.9435,47.5887,48.892,390657.26179179,0
+SR.US,D,20160129,000000,49.0231,50.4914,49.0173,50.4914,478989.93582854,0
+SR.US,D,20160201,000000,50.6984,50.8012,49.9914,50.3186,439274.46998256,0
+SR.US,D,20160202,000000,50.3186,51.1421,50.0108,50.9119,334899.09545629,0
+SR.US,D,20160203,000000,50.0738,51.2528,50.0641,51.179,501142.86640181,0
+SR.US,D,20160204,000000,51.3849,51.4325,50.8091,50.9732,347416.10875222,0
+SR.US,D,20160205,000000,50.7761,50.9732,50.4138,50.571,673175.60154193,0
+SR.US,D,20160208,000000,50.4827,51.655,50.3817,51.6063,341151.42391407,0
+SR.US,D,20160209,000000,51.4384,52.1969,51.217,52.0559,468020.55917163,0
+SR.US,D,20160210,000000,52.2541,52.4601,51.6685,51.8822,423925.78618945,0
+SR.US,D,20160211,000000,51.6063,52.0783,51.0237,51.3549,671492.04471906,0
+SR.US,D,20160212,000000,51.4248,51.5812,50.6644,51.0237,234375.82250454,0
+SR.US,D,20160216,000000,51.3849,51.6229,50.6984,51.3617,200459.61783679,0
+SR.US,D,20160217,000000,51.2528,51.3208,50.7761,50.9799,223939.82959946,0
+SR.US,D,20160218,000000,50.8256,51.8268,50.8091,51.755,322706.43714458,0
+SR.US,D,20160219,000000,51.724,51.9764,51.3054,51.4384,224426.87692497,0
+SR.US,D,20160222,000000,51.4471,51.8268,51.4169,51.6229,223565.01939547,0
+SR.US,D,20160223,000000,51.3208,51.8705,51.3208,51.4694,141084.12115344,0
+SR.US,D,20160224,000000,51.5122,52.0638,51.4248,51.9064,204235.52173249,0
+SR.US,D,20160225,000000,51.9851,52.3387,51.8035,52.0948,272071.02016308,0
+SR.US,D,20160226,000000,52.0259,52.0259,50.7673,51.2694,273596.00343812,0
+SR.US,D,20160229,000000,51.1063,52.1599,50.9216,51.7394,447294.79052894,0
+SR.US,D,20160301,000000,52.1443,52.2901,51.5646,51.6617,211455.76665114,0
+SR.US,D,20160302,000000,51.4325,52.0472,50.8479,51.8268,227856.80217084,0
+SR.US,D,20160303,000000,51.717,51.787,50.9732,51.3684,395063.3410854,0
+SR.US,D,20160304,000000,51.2354,52.2629,50.8538,52.1803,785504.36622104,0
+SR.US,D,20160307,000000,52.0559,52.4018,51.8735,52.2046,364839.63474598,0
+SR.US,D,20160308,000000,52.3387,52.5678,52.0783,52.5124,432030.54200157,0
+SR.US,D,20160309,000000,52.5212,52.9757,52.1503,52.8155,239462.53241585,0
+SR.US,D,20160310,000000,52.8155,53.1398,52.1152,52.5999,250519.43343359,0
+SR.US,D,20160311,000000,52.8009,53.0379,52.4494,52.8398,215571.47100649,0
+SR.US,D,20160314,000000,52.7786,52.7786,52.0036,52.2523,225064.26021143,0
+SR.US,D,20160315,000000,52.158,52.7359,52.0133,52.2979,198561.8837545,0
+SR.US,D,20160316,000000,52.0036,52.935,51.7734,52.7699,171769.1323593,0
+SR.US,D,20160317,000000,52.695,53.5652,52.4969,53.2602,270799.34268526,0
+SR.US,D,20160318,000000,53.5565,53.5565,52.3561,52.4678,867126.49602864,0
+SR.US,D,20160321,000000,52.4018,52.795,51.9248,52.3153,239642.72962931,0
+SR.US,D,20160322,000000,52.2444,52.8398,52.0085,52.4416,143067.32019983,0
+SR.US,D,20160323,000000,52.4105,52.7115,52.091,52.5872,387852.36345202,0
+SR.US,D,20160324,000000,52.5999,53.1331,52.0686,53.0514,182276.17445141,0
+SR.US,D,20160328,000000,52.935,53.5001,52.7699,53.1194,140540.44041797,0
+SR.US,D,20160329,000000,53.2146,54.549,53.1194,54.4965,320691.31744895,0
+SR.US,D,20160330,000000,54.7277,54.7277,53.8565,53.8731,255884.1619028,0
+SR.US,D,20160331,000000,53.7391,54.1615,53.5331,53.8993,185665.94146113,0
+SR.US,D,20160401,000000,53.6681,54.4189,53.5652,54.18,255801.7860338,0
+SR.US,D,20160404,000000,54.2819,54.4149,53.54,53.6517,245381.23860415,0
+SR.US,D,20160405,000000,53.6429,53.6429,52.6582,52.6911,205979.83075876,0
+SR.US,D,20160406,000000,52.6241,52.8883,52.2182,52.7048,183748.64310994,0
+SR.US,D,20160407,000000,52.7048,52.9757,52.3377,52.9427,241758.75976447,0
+SR.US,D,20160408,000000,52.9427,53.2602,52.831,52.9048,147660.80459544,0
+SR.US,D,20160411,000000,52.9106,53.0379,52.4494,52.5921,144063.03851648,0
+SR.US,D,20160412,000000,52.6824,53.236,52.5872,53.0981,210373.55367203,0
+SR.US,D,20160413,000000,53.2689,53.2689,52.529,53.0981,175360.72024809,0
+SR.US,D,20160414,000000,53,53.406,52.7699,53.1117,256656.43567475,0
+SR.US,D,20160415,000000,53.1398,53.5954,52.6736,53.4117,172391.07017032,0
+SR.US,D,20160418,000000,53.303,53.5954,53.0884,53.54,111609.00552364,0
+SR.US,D,20160419,000000,53.4526,53.8264,53.3088,53.575,168174.45537542,0
+SR.US,D,20160420,000000,53.3564,53.5331,52.3726,52.5212,262661.63652552,0
+SR.US,D,20160421,000000,52.5047,52.5872,50.9518,51.0577,282376.24137612,0
+SR.US,D,20160422,000000,51.0431,51.6316,51.0431,51.3452,179972.73921424,0
+SR.US,D,20160425,000000,51.3044,51.6239,51.0654,51.5996,145812.49603455,0
+SR.US,D,20160426,000000,51.5919,52.2104,51.0577,51.2247,339530.67869132,0
+SR.US,D,20160427,000000,51.2247,51.2247,49.8399,50.8285,643597.51607587,0
+SR.US,D,20160428,000000,50.6041,50.9936,50.2836,50.645,216544.53595918,0
+SR.US,D,20160429,000000,50.1905,51.0654,49.936,50.8819,196478.80396693,0
+SR.US,D,20160502,000000,50.5653,51.4966,49.9176,51.4005,288446.31322372,0
+SR.US,D,20160503,000000,51.2674,52.1055,51.0198,51.1703,239164.94958905,0
+SR.US,D,20160504,000000,51.718,52.5338,50.8654,52.2824,491582.11710494,0
+SR.US,D,20160505,000000,51.9337,52.6659,51.6472,51.8773,304709.36916283,0
+SR.US,D,20160506,000000,51.8948,52.2755,51.1616,51.4694,342261.43874896,0
+SR.US,D,20160509,000000,51.6472,52.3377,51.6239,51.8695,357385.64829902,0
+SR.US,D,20160510,000000,52.3076,52.4173,51.8695,52.1503,192781.15714679,0
+SR.US,D,20160511,000000,52.0298,52.4416,51.2956,51.4694,171449.9258669,0
+SR.US,D,20160512,000000,50.3099,51.5045,50.1827,51.3684,1345240.1585506,0
+SR.US,D,20160513,000000,51.6695,52.1152,51.3044,51.6316,398167.88164868,0
+SR.US,D,20160516,000000,51.7511,51.7821,51.3539,51.718,293346.64773139,0
+SR.US,D,20160517,000000,51.718,51.718,49.6039,49.8175,481750.55713871,0
+SR.US,D,20160518,000000,49.5688,50.2458,48.9104,49.1707,393935.82137835,0
+SR.US,D,20160519,000000,48.8387,49.4474,48.5279,49.3523,223047.08111908,0
+SR.US,D,20160520,000000,49.4135,49.6194,48.8881,49.6136,264770.45877215,0
+SR.US,D,20160523,000000,49.5116,49.9273,49.3707,49.4135,285193.49609622,0
+SR.US,D,20160524,000000,49.5864,50.2458,49.3523,50.2381,362244.7948722,0
+SR.US,D,20160525,000000,50.2002,50.572,49.6719,50.0962,355054.41120607,0
+SR.US,D,20160526,000000,50.105,50.7012,49.9864,50.5964,203534.29714755,0
+SR.US,D,20160527,000000,50.572,50.978,50.3507,50.9314,712474.03955107,0
+SR.US,D,20160531,000000,50.9518,50.9692,50.3729,50.5799,602363.24514503,0
+SR.US,D,20160601,000000,50.7798,51.1402,50.2381,51.1402,278649.76300182,0
+SR.US,D,20160602,000000,51.0013,51.2587,50.6925,51.2587,186854.21337158,0
+SR.US,D,20160603,000000,51.6569,51.9657,51.4248,51.7734,236048.05264543,0
+SR.US,D,20160606,000000,51.9405,52.091,51.5724,51.9007,225011.74559494,0
+SR.US,D,20160607,000000,52.1055,52.1706,51.6597,52.0444,193301.1548199,0
+SR.US,D,20160608,000000,52.1512,52.6708,52.0133,52.6708,238349.42848586,0
+SR.US,D,20160609,000000,52.8194,53.3923,52.6796,53.3923,219319.57304641,0
+SR.US,D,20160610,000000,53.236,53.4943,53.0233,53.2962,194810.6926195,0
+SR.US,D,20160613,000000,53.0981,53.8712,52.5659,53.3273,175053.87013604,0
+SR.US,D,20160614,000000,53.1117,54.0653,52.5834,54.0401,263363.89080883,0
+SR.US,D,20160615,000000,54.2081,54.3062,53.5361,53.8799,294702.76047495,0
+SR.US,D,20160616,000000,53.9052,54.5413,53.3583,54.4616,294363.98971366,0
+SR.US,D,20160617,000000,54.6801,54.6801,53.8391,54.2907,679176.68359925,0
+SR.US,D,20160620,000000,54.2392,54.3596,53.5837,54.0964,183769.2370772,0
+SR.US,D,20160621,000000,54.1935,54.7937,53.8712,54.546,158142.10422848,0
+SR.US,D,20160622,000000,54.5762,54.5762,53.9916,54.1197,412409.63970198,0
+SR.US,D,20160623,000000,54.2644,54.4616,53.5273,54.4616,147420.88487695,0
+SR.US,D,20160624,000000,53.6477,55.0492,53.1194,54.8413,356577.33508437,0
+SR.US,D,20160627,000000,54.5926,55.8183,54.4092,55.7396,408986.92234465,0
+SR.US,D,20160628,000000,55.6279,55.9163,55.3327,55.6766,312298.24609528,0
+SR.US,D,20160629,000000,56.1077,56.637,55.5949,55.6522,171875.19129065,0
+SR.US,D,20160630,000000,55.5405,56.7982,55.458,56.7826,697832.75853307,0
+SR.US,D,20160701,000000,56.9896,57.076,56.0465,56.1641,540753.30301481,0
+SR.US,D,20160705,000000,56.4311,57.0215,56.0844,56.604,349566.11893334,0
+SR.US,D,20160706,000000,56.5418,56.7331,55.9066,56.2913,256570.97071068,0
+SR.US,D,20160707,000000,56.1232,56.1232,54.9131,55.1783,298000.88433041,0
+SR.US,D,20160708,000000,55.0909,55.7134,54.48,55.6435,364010.72756408,0
+SR.US,D,20160711,000000,55.2356,55.4813,54.6714,55.4124,289587.21900949,0
+SR.US,D,20160712,000000,55.256,55.4124,54.7937,55.02,337628.82581557,0
+SR.US,D,20160713,000000,55.1152,55.7232,54.9792,55.0492,360828.9596236,0
+SR.US,D,20160714,000000,54.7539,54.9131,54.2489,54.2644,312203.51384593,0
+SR.US,D,20160715,000000,54.546,54.9539,54.2907,54.4616,238417.3885778,0
+SR.US,D,20160718,000000,54.413,54.6102,54.2392,54.546,228209.98870921,0
+SR.US,D,20160719,000000,54.7394,54.8578,54.4995,54.7461,175834.3814949,0
+SR.US,D,20160720,000000,54.7685,55.0278,54.4558,54.9228,363750.21387834,0
+SR.US,D,20160721,000000,55.1463,55.324,54.7384,55.1386,233046.48191841,0
+SR.US,D,20160722,000000,55.0743,55.9795,54.7325,55.8017,213473.97544186,0
+SR.US,D,20160725,000000,55.7057,55.7882,55.3745,55.7562,142012.90907651,0
+SR.US,D,20160726,000000,55.5949,55.9445,55.3948,55.5872,155333.08709527,0
+SR.US,D,20160727,000000,55.6522,55.7882,55.1316,55.5084,271465.55752586,0
+SR.US,D,20160728,000000,55.5084,55.6522,55.2404,55.4648,139514.86084882,0
+SR.US,D,20160729,000000,55.4775,55.9066,55.2919,55.6279,214802.28632963,0
+SR.US,D,20160801,000000,55.6105,55.9873,55.1084,55.6036,229891.48613536,0
+SR.US,D,20160802,000000,55.4201,55.7396,54.8665,55.1957,138411.02420408,0
+SR.US,D,20160803,000000,55.186,55.5144,54.5926,55.1316,158686.81466231,0
+SR.US,D,20160804,000000,55.1239,55.3783,54.6422,54.8345,220749.82407208,0
+SR.US,D,20160805,000000,54.8014,54.8811,54.4558,54.6879,261861.56089777,0
+SR.US,D,20160808,000000,54.5567,54.9345,54.3062,54.413,232846.72043607,0
+SR.US,D,20160809,000000,54.4995,54.7394,54.2305,54.4325,206209.45349362,0
+SR.US,D,20160810,000000,54.3422,54.5325,53.9283,54.1615,233906.28005118,0
+SR.US,D,20160811,000000,54.1043,54.4898,54.0177,54.3858,166498.10644109,0
+SR.US,D,20160812,000000,54.5383,54.8413,54.1197,54.1441,168954.96673429,0
+SR.US,D,20160815,000000,53.9682,54.5926,53.6564,53.6798,275679.08322568,0
+SR.US,D,20160816,000000,53.569,53.6225,52.7008,52.7416,321901.21302502,0
+SR.US,D,20160817,000000,52.5086,53.2612,52.396,53.2291,170600.42471774,0
+SR.US,D,20160818,000000,53.0981,53.8245,53.0981,53.8245,253637.36007559,0
+SR.US,D,20160819,000000,53.6303,53.8012,52.7883,53.2234,216842.11878597,0
+SR.US,D,20160822,000000,53.368,53.8089,52.9184,53.5594,148514.42453805,0
+SR.US,D,20160823,000000,53.6069,53.9149,53.3273,53.406,146611.54196394,0
+SR.US,D,20160824,000000,53.4234,53.4234,52.7843,53.2156,136428.85485605,0
+SR.US,D,20160825,000000,53.1194,53.5438,53.1117,53.4797,203840.11756125,0
+SR.US,D,20160826,000000,53.4797,53.8468,52.2901,52.3871,172462.11935735,0
+SR.US,D,20160829,000000,52.5241,53.2457,52.5154,52.6619,146542.55217365,0
+SR.US,D,20160830,000000,52.6135,53.1117,52.0686,52.1259,321439.90815857,0
+SR.US,D,20160831,000000,52.0686,52.3173,51.6209,51.8598,422292.68458635,0
+SR.US,D,20160901,000000,51.8123,52.1425,51.2975,51.2975,418044.1491422,0
+SR.US,D,20160902,000000,51.3791,52.0686,51.3791,51.9725,479327.67689148,0
+SR.US,D,20160906,000000,51.9725,52.629,51.3295,52.5241,369500.04953517,0
+SR.US,D,20160907,000000,52.4911,53.3195,52.1425,53.0884,629199.24387145,0
+SR.US,D,20160908,000000,52.9164,53.6098,52.9164,53.4982,268713.17380261,0
+SR.US,D,20160909,000000,52.9737,53.0981,51.1519,51.1868,248127.44413724,0
+SR.US,D,20160912,000000,51.012,51.5937,50.6721,51.3674,278361.44746029,0
+SR.US,D,20160913,000000,51.0742,51.4374,50.4469,50.4769,308291.68976636,0
+SR.US,D,20160914,000000,50.5371,50.7507,50.034,50.3342,191490.94509843,0
+SR.US,D,20160915,000000,50.3652,50.7207,50.3419,50.5498,148052.08997323,0
+SR.US,D,20160916,000000,50.6557,51.617,50.2428,51.5132,956768.94638266,0
+SR.US,D,20160919,000000,51.5598,52.1007,51.3171,52.1007,226683.97573582,0
+SR.US,D,20160920,000000,52.3843,52.6009,51.9647,51.9647,192006.8239781,0
+SR.US,D,20160921,000000,52.2406,52.6513,51.6336,52.5387,361244.9577621,0
+SR.US,D,20160922,000000,52.8426,53.1331,52.3911,53.1039,363872.74798349,0
+SR.US,D,20160923,000000,53.0698,53.1117,52.5387,53.0223,639834.99825888,0
+SR.US,D,20160926,000000,52.9991,53.6041,52.9058,53.4837,312707.03634525,0
+SR.US,D,20160927,000000,53.6759,53.6759,53.0514,53.2166,482630.94923875,0
+SR.US,D,20160928,000000,52.9243,53.2981,52.3026,52.4397,336244.91121622,0
+SR.US,D,20160929,000000,52.4571,52.4571,51.3171,51.3335,335918.49683528,0
+SR.US,D,20160930,000000,51.5656,51.6647,50.7285,51.4694,745140.1904066,0
+SR.US,D,20161003,000000,51.3898,51.4559,50.5984,51.0383,338691.47452579,0
+SR.US,D,20161004,000000,51.0207,51.0207,49.363,49.6699,288294.94756442,0
+SR.US,D,20161005,000000,49.9535,49.9535,48.8716,48.9435,309719.8813953,0
+SR.US,D,20161006,000000,48.6453,49.0027,48.4579,48.622,349909.00848809,0
+SR.US,D,20161007,000000,48.8561,49.1775,48.4763,48.6764,238744.8326571,0
+SR.US,D,20161010,000000,48.5162,49.427,48.5162,49.3164,253620.88490179,0
+SR.US,D,20161011,000000,49.1222,49.1222,48.3802,48.4268,236063.49812087,0
+SR.US,D,20161012,000000,48.5162,49.2493,48.0821,49.1309,201690.10738012,0
+SR.US,D,20161013,000000,49.2105,50.3896,49.1309,49.9864,296196.8527991,0
+SR.US,D,20161014,000000,49.7126,50.0487,49.4203,49.5242,204180.94771927,0
+SR.US,D,20161017,000000,49.3377,49.7836,49.2571,49.5048,225921.99894749,0
+SR.US,D,20161018,000000,49.865,50.0273,49.4203,49.8252,341943.26195492,0
+SR.US,D,20161019,000000,49.7048,49.7427,49.3814,49.4203,292097.62361755,0
+SR.US,D,20161020,000000,49.5048,49.6602,49.2192,49.2571,276029.18066896,0
+SR.US,D,20161021,000000,48.9775,49.1775,48.8969,48.9775,163142.31947733,0
+SR.US,D,20161024,000000,49.1775,49.4825,48.9348,49.1396,354805.22420233,0
+SR.US,D,20161025,000000,49.1396,49.2999,48.9979,49.1775,304124.50049286,0
+SR.US,D,20161026,000000,49.1775,49.3814,48.8123,49.1775,256140.55679509,0
+SR.US,D,20161027,000000,49.0572,49.2989,48.7347,48.9348,269888.05963434,0
+SR.US,D,20161028,000000,49.0572,49.4591,49.0173,49.1396,273264.44056535,0
+SR.US,D,20161031,000000,49.0572,50.7507,49.0572,50.7119,316263.61448971,0
+SR.US,D,20161101,000000,50.6721,50.7507,49.7836,49.8252,521685.34873594,0
+SR.US,D,20161102,000000,49.8252,50.0641,48.9775,49.1396,260899.82262709,0
+SR.US,D,20161103,000000,49.0572,49.4203,48.654,49.0572,186254.92892454,0
+SR.US,D,20161104,000000,49.4203,50.3497,49.1775,49.2192,269086.95430823,0
+SR.US,D,20161107,000000,50.2672,51.3597,49.3814,51.0383,710791.51242655,0
+SR.US,D,20161108,000000,50.9518,51.7627,50.9518,51.3597,260433.36926883,0
+SR.US,D,20161109,000000,50.7507,50.7507,49.6602,50.2293,446156.97383827,0
+SR.US,D,20161110,000000,50.1457,50.4701,48.2073,49.5398,369884.12702442,0
+SR.US,D,20161111,000000,49.6602,50.3896,49.5815,50.3089,467170.02832411,0
+SR.US,D,20161114,000000,50.1457,51.1937,49.8845,50.7119,578880.97398564,0
+SR.US,D,20161115,000000,50.4701,52.4134,50.4701,52.0036,397816.75450703,0
+SR.US,D,20161116,000000,52.0036,52.4076,50.9518,51.3985,315143.30267118,0
+SR.US,D,20161117,000000,51.4374,52.0841,51.2772,51.3597,292349.89971638,0
+SR.US,D,20161118,000000,51.3985,52.0841,51.2772,51.9647,269871.58446054,0
+SR.US,D,20161121,000000,52.0036,52.9737,51.9647,52.9737,186572.07602023,0
+SR.US,D,20161122,000000,53.0514,53.538,52.4872,52.6513,460790.01726936,0
+SR.US,D,20161123,000000,52.0036,52.5086,51.6792,51.7627,288738.7475587,0
+SR.US,D,20161125,000000,51.9231,53.1331,51.9231,53.1331,128164.49579772,0
+SR.US,D,20161128,000000,53.1331,53.5797,52.933,53.2555,294834.56186537,0
+SR.US,D,20161129,000000,53.2555,53.8226,52.8116,53.4982,453159.95240239,0
+SR.US,D,20161130,000000,52.8116,53.4167,52.0444,52.1172,255325.0356919,0
+SR.US,D,20161201,000000,51.7627,52.3862,50.5914,50.8732,366857.8435367,0
+SR.US,D,20161202,000000,51.0742,51.8025,50.8343,51.3171,305093.44665208,0
+SR.US,D,20161205,000000,51.2383,51.6016,50.4313,51.6016,318820.35552408,0
+SR.US,D,20161206,000000,51.6792,51.8832,50.9946,51.6016,240429.41917834,0
+SR.US,D,20161207,000000,51.5598,52.529,51.5598,52.4872,256032.43846702,0
+SR.US,D,20161208,000000,52.224,52.6726,51.6569,52.1007,512725.94328284,0
+SR.US,D,20161209,000000,52.1453,52.3464,51.6569,51.9802,456348.92823141,0
+SR.US,D,20161212,000000,51.9385,52.5086,51.8171,51.9802,771789.81372939,0
+SR.US,D,20161213,000000,52.1007,52.428,51.7715,51.9802,578787.27143464,0
+SR.US,D,20161214,000000,52.2667,52.6726,51.1257,51.25,433340.31831882,0
+SR.US,D,20161215,000000,51.1665,51.7763,50.8401,51.4928,443832.94463384,0
+SR.US,D,20161216,000000,51.3684,52.3464,51.3684,52.2667,1370965.1127438,0
+SR.US,D,20161219,000000,52.5086,52.8767,52.0619,52.631,450275.76728872,0
+SR.US,D,20161220,000000,52.3853,52.8767,51.6569,52.3464,457797.7138276,0
+SR.US,D,20161221,000000,52.3464,52.8339,52.1453,52.2667,234663.10834771,0
+SR.US,D,20161222,000000,52.3853,52.7319,52.0619,52.4708,231114.76779015,0
+SR.US,D,20161223,000000,52.5514,52.795,52.2667,52.631,223250.96139486,0
+SR.US,D,20161227,000000,52.428,53.0379,52.428,52.7533,155671.85785657,0
+SR.US,D,20161228,000000,52.8339,52.8339,52.0211,52.1453,182704.52897025,0
+SR.US,D,20161229,000000,52.428,53.0796,52.3707,52.9563,147902.78371066,0
+SR.US,D,20161230,000000,52.9155,52.9155,52.3853,52.5514,198200.45962922,0
+SR.US,D,20170103,000000,52.5514,52.8767,52.0619,52.3853,219177.47467237,0
+SR.US,D,20170104,000000,52.7115,53.8139,52.5027,53.406,332163.18690682,0
+SR.US,D,20170105,000000,53.3652,53.406,52.7115,53.1602,192769.8304648,0
+SR.US,D,20170106,000000,52.9991,53.4661,52.8339,52.9155,175228.91885769,0
+SR.US,D,20170109,000000,53.2855,53.2855,52.1007,52.3056,339727.35107857,0
+SR.US,D,20170110,000000,52.224,52.3853,51.6569,51.9802,269968.37610663,0
+SR.US,D,20170111,000000,51.8997,52.7115,51.8997,52.631,159202.69354197,0
+SR.US,D,20170112,000000,52.795,53.0379,51.8997,52.5902,187577.06162213,0
+SR.US,D,20170113,000000,52.5902,53.1204,52.5902,53.0796,175636.67940928,0
+SR.US,D,20170117,000000,53.2398,53.5264,53.0796,53.1602,181732.49371595,0
+SR.US,D,20170118,000000,53.1602,53.569,52.7115,53.0796,192166.42722431,0
+SR.US,D,20170119,000000,52.9991,53.0379,52.1823,52.3464,317656.79637432,0
+SR.US,D,20170120,000000,52.224,52.9155,52.224,52.631,202860.8744184,0
+SR.US,D,20170123,000000,52.7115,53.2398,52.4708,52.6726,214733.29653934,0
+SR.US,D,20170124,000000,52.631,52.9155,52.3853,52.5902,259920.57948424,0
+SR.US,D,20170125,000000,52.3853,52.9991,52.1823,52.631,222996.62589931,0
+SR.US,D,20170126,000000,52.6726,53.2398,52.428,53.0379,218777.95170768,0
+SR.US,D,20170127,000000,52.9155,52.9991,52.428,52.631,188573.80963715,0
+SR.US,D,20170130,000000,52.3056,52.5086,51.5705,51.8578,206625.45163211,0
+SR.US,D,20170131,000000,51.7374,52.9563,51.6569,52.9155,259788.77809384,0
+SR.US,D,20170201,000000,52.0619,52.8339,51.2053,51.6569,375703.98216991,0
+SR.US,D,20170202,000000,51.5336,51.9802,51.4928,51.5249,415774.69395101,0
+SR.US,D,20170203,000000,51.9802,52.2667,51.5383,51.9385,182179.38280532,0
+SR.US,D,20170206,000000,51.7374,52.1007,51.0023,51.045,284317.22278964,0
+SR.US,D,20170207,000000,51.0829,51.2791,50.7401,50.9595,364618.24959802,0
+SR.US,D,20170208,000000,51.1257,51.6569,50.8002,51.6132,309866.09856279,0
+SR.US,D,20170209,000000,51.4102,51.7374,51.2053,51.4509,245866.22653294,0
+SR.US,D,20170210,000000,51.4928,51.9385,51.1665,51.8578,181597.60323044,0
+SR.US,D,20170213,000000,52.0211,52.1453,51.5705,52.1453,155071.54371117,0
+SR.US,D,20170214,000000,52.1007,52.1007,51.5336,51.8171,213958.96337065,0
+SR.US,D,20170215,000000,51.4102,52.0619,51.1665,51.9385,208182.35555638,0
+SR.US,D,20170216,000000,51.8997,52.5514,51.7374,52.5086,238686.13985044,0
+SR.US,D,20170217,000000,52.7533,52.7533,51.4102,51.9802,234874.19651204,0
+SR.US,D,20170221,000000,51.7374,52.631,51.6569,52.5514,202739.37001162,0
+SR.US,D,20170222,000000,52.6726,52.8242,52.0425,52.6726,154727.62445806,0
+SR.US,D,20170223,000000,52.9155,53.2855,52.529,53.2855,253250.19349125,0
+SR.US,D,20170224,000000,53.3225,53.8526,53.0796,53.569,196143.12230071,0
+SR.US,D,20170227,000000,53.3225,53.8925,53.2398,53.8139,295102.28343964,0
+SR.US,D,20170228,000000,53.6079,54.2188,53.2855,53.6497,361267.61112608,0
+SR.US,D,20170301,000000,53.1204,53.7721,52.1803,53.6915,276972.38436912,0
+SR.US,D,20170302,000000,53.406,54.2188,53.2398,53.8526,264516.12327658,0
+SR.US,D,20170303,000000,53.8925,53.9352,53.4458,53.7294,288926.1526607,0
+SR.US,D,20170306,000000,53.3652,53.8139,53.1204,53.6079,222444.70757694,0
+SR.US,D,20170307,000000,53.5264,53.9731,53.2019,53.6915,240258.48925014,0
+SR.US,D,20170308,000000,53.2176,53.4224,52.6009,52.6445,213402.92625484,0
+SR.US,D,20170309,000000,52.6445,53.2573,52.395,52.4377,375640.14087143,0
+SR.US,D,20170310,000000,52.6009,53.3409,52.4377,53.2176,326590.45936836,0
+SR.US,D,20170313,000000,53.2176,53.3409,52.7679,53.0136,222886.4481745,0
+SR.US,D,20170314,000000,52.9718,53.3409,52.6445,53.1778,172829.72167279,0
+SR.US,D,20170315,000000,53.3409,54.6529,53.2176,54.2431,337797.69634704,0
+SR.US,D,20170316,000000,54.2431,54.4111,53.7935,54.3247,236765.75240416,0
+SR.US,D,20170317,000000,54.4111,55.8834,54.1635,55.187,916010.39609534,0
+SR.US,D,20170320,000000,55.1463,55.3133,53.9547,53.9963,397447.09279485,0
+SR.US,D,20170321,000000,54.0391,55.2297,53.9547,54.6937,240294.52869284,0
+SR.US,D,20170322,000000,54.7772,54.9831,54.2868,54.9403,290499.53175877,0
+SR.US,D,20170323,000000,54.7772,56.0494,54.7384,55.2677,366480.97393599,0
+SR.US,D,20170324,000000,55.2297,55.4347,55.0239,55.0636,254471.4157493,0
+SR.US,D,20170327,000000,55.0636,55.1657,54.4286,54.6937,245844.60286732,0
+SR.US,D,20170328,000000,54.447,55.2677,54.4111,55.187,209242.94486988,0
+SR.US,D,20170329,000000,55.2677,55.4725,54.614,55.187,339994.0429545,0
+SR.US,D,20170330,000000,55.3133,55.3501,54.8423,55.187,244251.65950037,0
+SR.US,D,20170331,000000,55.2297,55.6813,55.187,55.393,269154.91440017,0
+SR.US,D,20170403,000000,55.393,55.4347,54.7772,55.3133,295549.17252902,0
+SR.US,D,20170404,000000,55.3133,56.0902,55.2677,55.6386,307379.37701708,0
+SR.US,D,20170405,000000,55.8008,56.0902,55.393,55.9678,251391.58794672,0
+SR.US,D,20170406,000000,55.8446,56.2145,55.8446,55.927,251964.10023634,0
+SR.US,D,20170407,000000,55.8834,56.4184,55.4725,56.2145,425376.63118237,0
+SR.US,D,20170410,000000,56.3757,56.5817,56.0067,56.4593,335144.16366658,0
+SR.US,D,20170411,000000,56.3389,56.5817,56.0494,56.4184,309960.83081216,0
+SR.US,D,20170412,000000,56.3389,56.9923,56.2552,56.7865,207242.24095133,0
+SR.US,D,20170413,000000,56.7049,56.7865,55.7639,56.4991,180358.87610022,0
+SR.US,D,20170417,000000,56.7458,57.2818,56.7458,57.2818,225448.33770069,0
+SR.US,D,20170418,000000,57.1575,57.3216,56.8303,57.0332,178522.92391968,0
+SR.US,D,20170419,000000,57.076,57.3216,56.5817,56.7458,244387.57968423,0
+SR.US,D,20170420,000000,56.7458,56.9109,56.3389,56.7865,256184.83382469,0
+SR.US,D,20170421,000000,56.6661,56.9526,56.4593,56.7458,288705.79721109,0
+SR.US,D,20170424,000000,56.3757,56.5428,55.4551,56.0902,689897.90295077,0
+SR.US,D,20170425,000000,56.1718,56.9923,56.1718,56.6661,387835.88827822,0
+SR.US,D,20170426,000000,56.6661,57.4042,56.4991,57.0332,289933.19765933,0
+SR.US,D,20170427,000000,56.7458,57.4042,56.5428,56.8303,218144.68721467,0
+SR.US,D,20170428,000000,56.8692,56.9109,56.0902,56.2552,290877.43105785,0
+SR.US,D,20170501,000000,56.2552,56.3389,55.6813,56.0067,291665.15030524,0
+SR.US,D,20170502,000000,55.9678,56.4593,55.558,55.8446,253681.63710517,0
+SR.US,D,20170503,000000,53.0981,56.2552,52.3891,56.0494,362781.26771912,0
+SR.US,D,20170504,000000,56.0067,56.2941,55.7192,56.2213,211639.05295968,0
+SR.US,D,20170505,000000,56.4184,57.076,56.2552,56.9526,250381.453853,0
+SR.US,D,20170508,000000,57.0332,57.6518,56.9526,57.2818,349427.1096544,0
+SR.US,D,20170509,000000,57.1575,57.2818,56.2145,56.3757,237039.65216862,0
+SR.US,D,20170510,000000,56.3757,56.9923,56.3389,56.8692,218713.08071084,0
+SR.US,D,20170511,000000,56.7458,57.2382,56.4184,57.1575,215458.20418661,0
+SR.US,D,20170512,000000,57.1148,57.3605,56.7458,57.3605,648492.70209174,0
+SR.US,D,20170515,000000,57.6072,57.7295,57.3828,57.445,178820.50674648,0
+SR.US,D,20170516,000000,57.3216,57.4848,56.4593,56.5428,238345.30969242,0
+SR.US,D,20170517,000000,56.5817,56.8303,56.2145,56.6234,185534.14007071,0
+SR.US,D,20170518,000000,56.6234,56.8303,56.1311,56.7865,232335.9900482,0
+SR.US,D,20170519,000000,56.6661,57.3605,56.2941,56.9526,210345.75181623,0
+SR.US,D,20170522,000000,57.0332,57.6518,56.5817,57.5664,156875.57524247,0
+SR.US,D,20170523,000000,57.7762,58.0364,57.4848,57.4848,220060.9558675,0
+SR.US,D,20170524,000000,57.5664,57.8966,57.3605,57.7295,184054.46352365,0
+SR.US,D,20170525,000000,57.8558,58.184,57.6518,58.184,151569.53957992,0
+SR.US,D,20170526,000000,58.1393,58.2229,57.5285,57.7762,235713.40067757,0
+SR.US,D,20170530,000000,57.8966,58.0597,57.6518,57.9345,117161.13909484,0
+SR.US,D,20170531,000000,58.0597,58.3064,57.6518,58.1393,175138.30540176,0
+SR.US,D,20170601,000000,58.1035,58.5929,57.8558,58.5929,181975.50252952,0
+SR.US,D,20170602,000000,58.7987,59.6591,58.5512,59.2096,234230.63503542,0
+SR.US,D,20170605,000000,59.1678,59.2096,58.387,58.387,207178.39965284,0
+SR.US,D,20170606,000000,58.2229,58.6336,58.1393,58.2627,218891.21852757,0
+SR.US,D,20170607,000000,58.3461,58.6763,58.2053,58.5113,243666.7908304,0
+SR.US,D,20170608,000000,58.2831,58.4074,57.8267,58.4074,295906.47786086,0
+SR.US,D,20170609,000000,58.3248,59.3999,58.0122,59.3582,264994.9330152,0
+SR.US,D,20170612,000000,59.3174,59.8069,58.9046,59.4416,315732.2901346,0
+SR.US,D,20170613,000000,59.566,59.6893,59.2048,59.3999,233627.23179493,0
+SR.US,D,20170614,000000,59.3174,60.2051,59.3174,60.0204,290828.00553645,0
+SR.US,D,20170615,000000,59.9768,60.1856,59.4834,59.8953,143413.29884966,0
+SR.US,D,20170616,000000,59.3999,59.9399,58.8629,59.7331,476090.30523942,0
+SR.US,D,20170619,000000,59.9379,59.9379,59.2338,59.2348,195000.15711822,0
+SR.US,D,20170620,000000,59.1512,59.3999,58.8629,58.9454,126331.63271228,0
+SR.US,D,20170621,000000,58.9046,59.1931,58.2413,58.3656,151105.14561839,0
+SR.US,D,20170622,000000,58.4501,58.6987,57.9965,58.2413,188554.24536826,0
+SR.US,D,20170623,000000,58.2413,58.6987,58.117,58.5744,472851.90388901,0
+SR.US,D,20170626,000000,58.5744,58.6133,58.2034,58.2831,90536.228532756,0
+SR.US,D,20170627,000000,58.1587,58.5318,57.6227,57.7887,119705.52374885,0
+SR.US,D,20170628,000000,58.0792,58.4288,57.7043,57.7887,180353.7276084,0
+SR.US,D,20170629,000000,57.8267,57.8267,56.9166,57.2935,172582.59406577,0
+SR.US,D,20170630,000000,57.3323,57.7887,57.2081,57.6644,230367.20677889,0
+SR.US,D,20170703,000000,57.8267,58.2413,57.3323,57.5411,70917.385629889,0
+SR.US,D,20170705,000000,57.7043,57.8732,57.0857,57.7887,215548.81764253,0
+SR.US,D,20170706,000000,57.6227,57.6227,57.1701,57.4984,189021.72842488,0
+SR.US,D,20170707,000000,57.4159,58.2034,57.2935,57.8267,229911.05040426,0
+SR.US,D,20170710,000000,57.8267,57.8732,56.8779,56.9604,239733.34308521,0
+SR.US,D,20170711,000000,57.0449,57.2935,56.466,56.9604,304310.8758965,0
+SR.US,D,20170712,000000,57.4159,57.8267,57.3323,57.7043,272819.6108727,0
+SR.US,D,20170713,000000,57.6227,57.6227,56.8779,57.1245,148216.84171126,0
+SR.US,D,20170714,000000,57.2935,57.5789,57.0857,57.4159,151356.39201886,0
+SR.US,D,20170717,000000,57.4566,57.5411,57.0449,57.5411,159508.51395567,0
+SR.US,D,20170718,000000,57.3731,57.7461,57.3323,57.6644,100003.27527862,0
+SR.US,D,20170719,000000,57.9539,58.2831,57.6227,58.2413,126563.31484387,0
+SR.US,D,20170720,000000,58.2831,59.2348,58.2831,59.0698,88048.477288683,0
+SR.US,D,20170721,000000,59.6893,60.1021,59.2348,59.5233,209108.05438438,0
+SR.US,D,20170724,000000,59.566,60.0204,58.8221,59.3174,168069.42614244,0
+SR.US,D,20170725,000000,59.3174,59.7447,59.1106,59.6486,212246.57499363,0
+SR.US,D,20170726,000000,59.566,60.3099,59.4834,59.9768,168156.95050326,0
+SR.US,D,20170727,000000,59.8953,60.2681,59.8146,60.2681,142254.88819172,0
+SR.US,D,20170728,000000,60.1438,60.1856,59.4416,59.9379,145836.17909689,0
+SR.US,D,20170731,000000,59.9768,60.1438,59.3582,60.0204,139775.37453455,0
+SR.US,D,20170801,000000,60.1856,60.9285,59.9768,60.68,164305.87862708,0
+SR.US,D,20170802,000000,60.5983,61.8783,60.474,61.7142,166632.99692659,0
+SR.US,D,20170803,000000,61.9638,62.3338,61.7142,61.922,194679.92092745,0
+SR.US,D,20170804,000000,61.8783,62.3338,61.7219,62.0862,149241.39158205,0
+SR.US,D,20170807,000000,62.293,62.3338,61.9638,62.2503,158574.57754077,0
+SR.US,D,20170808,000000,62.293,62.7669,62.2503,62.6649,146947.22363015,0
+SR.US,D,20170809,000000,62.7077,62.7077,61.9638,62.293,194521.3473796,0
+SR.US,D,20170810,000000,62.3765,62.9942,61.8783,62.8719,176473.82417808,0
+SR.US,D,20170811,000000,62.7077,62.7077,61.5064,62.0464,204609.30223812,0
+SR.US,D,20170814,000000,62.1686,62.6649,62.0464,62.6649,126857.80857557,0
+SR.US,D,20170815,000000,62.293,62.8719,62.2503,62.5844,192899.57245848,0
+SR.US,D,20170816,000000,62.7077,63.2865,62.293,63.1185,146146.11830404,0
+SR.US,D,20170817,000000,63.0787,63.4933,62.5397,62.6242,182787.93453763,0
+SR.US,D,20170818,000000,62.2124,62.9135,62.0045,62.7077,152786.64304454,0
+SR.US,D,20170821,000000,62.6649,63.4487,62.5844,63.2428,135205.57320128,0
+SR.US,D,20170822,000000,63.1185,63.6993,63.0593,63.4933,169690.17136519,0
+SR.US,D,20170823,000000,63.6177,63.8225,62.8923,63.2021,205331.12079031,0
+SR.US,D,20170824,000000,63.3244,63.8225,63.1622,63.6993,130177.55609664,0
+SR.US,D,20170825,000000,63.74,64.2751,63.6993,63.9886,95496.285545463,0
+SR.US,D,20170828,000000,63.9479,64.4829,63.6177,63.9479,184929.70713187,0
+SR.US,D,20170829,000000,63.9479,64.4004,63.2865,63.574,406532.12144819,0
+SR.US,D,20170830,000000,63.574,63.574,63.0359,63.0359,167591.64610218,0
+SR.US,D,20170831,000000,63.4089,63.574,63.1185,63.2428,213315.40189402,0
+SR.US,D,20170901,000000,63.4089,63.74,63.1185,63.74,160084.11534037,0
+SR.US,D,20170905,000000,63.7808,64.1547,63.2021,63.6177,213333.93646454,0
+SR.US,D,20170906,000000,63.8225,63.9479,63.2865,63.4089,172696.89058402,0
+SR.US,D,20170907,000000,63.369,63.6546,63.0359,63.6177,171532.3017359,0
+SR.US,D,20170908,000000,63.6011,64.2247,63.2244,64.0566,154929.44533712,0
+SR.US,D,20170911,000000,64.1799,64.6189,64.0566,64.2247,198136.61833074,0
+SR.US,D,20170912,000000,64.4335,64.4335,62.6397,63.0991,154469.17016905,0
+SR.US,D,20170913,000000,62.8923,63.0174,62.226,62.3105,295280.42125638,0
+SR.US,D,20170914,000000,62.3493,63.0991,62.1833,62.8505,383134.28555452,0
+SR.US,D,20170915,000000,62.9757,63.2244,62.6222,63.0991,557596.07913207,0
+SR.US,D,20170918,000000,63.2671,63.3486,62.4766,62.7649,234929.80022362,0
+SR.US,D,20170919,000000,62.8505,62.9757,62.4766,62.7271,196001.02392668,0
+SR.US,D,20170920,000000,62.6018,62.8505,61.9745,62.226,206102.36486391,0
+SR.US,D,20170921,000000,62.1833,62.5591,61.9347,62.1435,210713.35413169,0
+SR.US,D,20170922,000000,62.4766,62.4766,61.3947,61.686,134275.75557983,0
+SR.US,D,20170925,000000,61.5161,62.933,61.5161,62.4766,188709.72982101,0
+SR.US,D,20170926,000000,62.393,63.3079,62.0794,62.8086,190794.86900531,0
+SR.US,D,20170927,000000,62.8086,62.933,62.1833,62.5173,249970.60420631,0
+SR.US,D,20170928,000000,62.4338,62.8086,62.226,62.6825,148052.08997323,0
+SR.US,D,20170929,000000,62.7271,62.7271,61.9347,62.1435,222266.56976021,0
+SR.US,D,20171002,000000,62.226,62.8923,61.8531,62.5591,284579.79587211,0
+SR.US,D,20171003,000000,62.7271,62.7271,61.8521,62.1435,263244.44579875,0
+SR.US,D,20171004,000000,62.226,63.0991,62.058,62.8505,190506.55346377,0
+SR.US,D,20171005,000000,62.6397,63.2244,62.6397,62.933,252770.35405427,0
+SR.US,D,20171006,000000,62.7649,63.0593,62.393,62.6018,187093.10339172,0
+SR.US,D,20171009,000000,62.7271,63.0991,62.6825,62.7649,190308.85137814,0
+SR.US,D,20171010,000000,62.8923,63.3913,62.6397,63.1845,166801.86745806,0
+SR.US,D,20171011,000000,63.1418,63.8081,62.9767,63.0991,147658.74519872,0
+SR.US,D,20171012,000000,63.3079,64.2247,62.8709,63.6817,268101.5329752,0
+SR.US,D,20171013,000000,63.8497,64.0983,63.0991,63.1845,179932.5809781,0
+SR.US,D,20171016,000000,62.9757,63.2244,62.6397,63.0593,268112.8596572,0
+SR.US,D,20171017,000000,63.1418,63.8081,63.0991,63.6419,116297.22216861,0
+SR.US,D,20171018,000000,63.6817,64.2645,63.3486,64.1411,129475.30181334,0
+SR.US,D,20171019,000000,64.1411,64.516,63.8895,64.2645,164948.41040535,0
+SR.US,D,20171020,000000,64.4732,64.7219,64.2247,64.3877,126842.36310013,0
+SR.US,D,20171023,000000,64.6393,64.8898,64.2645,64.5995,102772.13417569,0
+SR.US,D,20171024,000000,64.7219,64.9307,64.2645,64.3877,243323.90127566,0
+SR.US,D,20171025,000000,64.2645,64.682,63.3486,64.516,213152.70955273,0
+SR.US,D,20171026,000000,64.7656,65.3055,64.516,65.0132,128026.51621713,0
+SR.US,D,20171027,000000,65.0977,65.6795,64.6393,65.6396,151910.36973794,0
+SR.US,D,20171030,000000,65.5571,65.5571,64.8063,64.9735,126089.65359706,0
+SR.US,D,20171031,000000,65.2647,66.0553,65.0549,65.7221,222202.72846173,0
+SR.US,D,20171101,000000,65.9717,65.9717,65.0977,65.5133,129361.00529509,0
+SR.US,D,20171102,000000,65.4735,66.2631,65.1813,65.4735,125080.5492017,0
+SR.US,D,20171103,000000,65.5571,66.0135,65.3473,65.4735,98558.608475875,0
+SR.US,D,20171106,000000,65.6396,65.7629,65.0549,65.1813,129586.50923649,0
+SR.US,D,20171107,000000,65.3473,65.7629,65.0977,65.3473,167281.70689504,0
+SR.US,D,20171108,000000,65.2647,65.4735,64.4335,65.3881,137173.32677223,0
+SR.US,D,20171109,000000,65.3055,65.8475,64.9307,65.1813,92275.389067209,0
+SR.US,D,20171110,000000,65.1395,65.2239,64.6393,64.8063,134622.76392804,0
+SR.US,D,20171113,000000,64.7219,65.0977,64.3071,64.4335,257937.38043785,0
+SR.US,D,20171114,000000,64.0139,65.4308,63.9333,65.4308,455687.86188261,0
+SR.US,D,20171115,000000,65.5959,66.3029,64.9735,65.0977,240081.38113179,0
+SR.US,D,20171116,000000,65.2647,65.5959,64.246,65.5571,234022.63596617,0
+SR.US,D,20171117,000000,65.2647,65.6601,64.9307,65.3881,198570.12134139,0
+SR.US,D,20171120,000000,65.3881,65.6795,64.6393,65.0977,131713.86605365,0
+SR.US,D,20171121,000000,65.1813,65.9291,64.9735,65.6795,225179.58642804,0
+SR.US,D,20171122,000000,65.7629,65.8902,64.682,65.0549,190365.48478809,0
+SR.US,D,20171124,000000,65.1813,65.2647,64.682,65.1813,88580.831342153,0
+SR.US,D,20171127,000000,65.1813,65.8047,64.9307,65.5571,152347.99154205,0
+SR.US,D,20171128,000000,65.7221,66.9273,65.5959,66.638,268084.02810304,0
+SR.US,D,20171129,000000,66.5963,67.5926,66.4505,67.4305,270247.42436289,0
+SR.US,D,20171130,000000,67.6393,68.5725,67.4305,68.4695,338339.31768578,0
+SR.US,D,20171201,000000,68.5531,68.5959,67.2217,68.0529,253430.39070471,0
+SR.US,D,20171204,000000,68.4258,68.9677,67.8451,68.0529,212391.76246275,0
+SR.US,D,20171205,000000,68.0131,68.0131,66.7632,66.8875,171593.05393929,0
+SR.US,D,20171206,000000,66.8467,67.3857,66.6787,66.8875,132321.3880876,0
+SR.US,D,20171207,000000,66.6787,67.3459,66.2641,67.0527,228369.59195541,0
+SR.US,D,20171208,000000,67.105,67.3974,66.601,67.2314,185934.69273378,0
+SR.US,D,20171211,000000,67.2702,67.3974,66.0144,66.6438,221577.70155562,0
+SR.US,D,20171212,000000,66.6847,66.6847,64.6306,64.6733,175050.78104095,0
+SR.US,D,20171213,000000,64.7141,65.4716,64.5684,65.0064,158859.80398722,0
+SR.US,D,20171214,000000,64.8404,64.8831,64.0012,64.1702,164465.48187329,0
+SR.US,D,20171215,000000,64.1285,65.1355,64.1285,64.5898,656021.85651916,0
+SR.US,D,20171218,000000,64.8831,65.2395,63.876,64.1702,179839.90812546,0
+SR.US,D,20171219,000000,64.2557,64.2557,62.2833,62.9135,234678.55382315,0
+SR.US,D,20171220,000000,62.9135,63.5409,62.7445,62.7873,241702.12635453,0
+SR.US,D,20171221,000000,62.5348,62.9126,61.7394,61.7802,188808.58086382,0
+SR.US,D,20171222,000000,61.9065,62.2833,61.7744,61.99,123826.37659604,0
+SR.US,D,20171226,000000,62.0735,62.5785,61.823,61.823,75520.137310769,0
+SR.US,D,20171227,000000,61.8657,62.9135,61.8657,62.4503,164891.77699541,0
+SR.US,D,20171228,000000,62.5348,63.3312,62.2425,63.1641,159340.67312256,0
+SR.US,D,20171229,000000,63.1641,63.5011,62.9553,62.9951,137649.04741575,0
+SR.US,D,20180102,000000,63.0817,63.0817,61.99,62.1153,228133.79103037,0
+SR.US,D,20180103,000000,62.1153,62.4106,60.8178,60.8178,200328.84614474,0
+SR.US,D,20180104,000000,60.8178,61.0693,60.105,60.3555,307359.81274819,0
+SR.US,D,20180105,000000,60.3138,60.5245,59.6845,60.105,274152.04055391,0
+SR.US,D,20180108,000000,60.0214,60.0633,59.4777,60.0633,406697.90288457,0
+SR.US,D,20180109,000000,60.1467,60.1467,59.3503,59.5165,266162.61095841,0
+SR.US,D,20180110,000000,59.0173,59.0173,57.8402,58.0072,334358.50381591,0
+SR.US,D,20180111,000000,57.715,58.1772,57.6936,58.0957,352757.15415908,0
+SR.US,D,20180112,000000,58.0957,58.0957,57.5052,57.7586,220099.05470691,0
+SR.US,D,20180116,000000,57.7586,58.155,57.2537,57.3382,271819.7737626,0
+SR.US,D,20180117,000000,57.3382,57.8402,57.0876,57.8402,300259.01283961,0
+SR.US,D,20180118,000000,57.7984,57.8859,57.003,57.1274,199180.73247042,0
+SR.US,D,20180119,000000,57.0459,57.4226,56.837,57.3382,245393.5949845,0
+SR.US,D,20180122,000000,57.5886,57.7586,57.172,57.5886,253085.44175321,0
+SR.US,D,20180123,000000,57.4625,58.1326,57.4226,57.5886,223544.42542822,0
+SR.US,D,20180124,000000,57.7586,57.8859,57.2537,57.4625,298909.07828624,0
+SR.US,D,20180125,000000,57.2984,58.5958,57.0876,58.5958,377385.47959606,0
+SR.US,D,20180126,000000,58.5531,58.6813,57.9218,58.051,283935.20469711,0
+SR.US,D,20180129,000000,57.715,58.3452,57.4236,57.8402,395059.22229195,0
+SR.US,D,20180130,000000,57.8402,58.1772,57.5052,57.6751,321338.99771903,0
+SR.US,D,20180131,000000,57.715,58.1772,55.2404,55.7464,750995.05529641,0
+SR.US,D,20180201,000000,55.4541,55.4541,52.5999,52.9796,934321.52207769,0
+SR.US,D,20180202,000000,52.3911,54.7404,52.2862,54.1935,634016.17281176,0
+SR.US,D,20180205,000000,54.28,54.3198,51.8064,51.89,463535.19310408,0
+SR.US,D,20180206,000000,51.5966,51.9328,50.3672,51.3859,574273.07381295,0
+SR.US,D,20180207,000000,51.5132,52.8106,51.0926,52.6883,637033.18901421,0
+SR.US,D,20180208,000000,52.5999,54.11,51.9735,53.3127,733617.86572896,0
+SR.US,D,20180209,000000,53.4846,55.5774,53.4846,55.0743,441371.9655472,0
+SR.US,D,20180212,000000,55.2026,55.3657,54.11,55.157,389367.04974342,0
+SR.US,D,20180213,000000,54.9482,55.2026,53.9527,54.5325,255356.95634115,0
+SR.US,D,20180214,000000,54.1935,54.5325,53.7332,53.8177,223927.4732191,0
+SR.US,D,20180215,000000,54.0693,55.157,53.576,55.0326,400328.18881344,0
+SR.US,D,20180216,000000,54.9074,55.7892,54.9074,55.4939,342618.74408079,0
+SR.US,D,20180220,000000,55.2404,55.4939,55.2404,55.2404,477361.98271725,0
+SR.US,D,20180221,000000,55.3279,55.9951,54.8248,54.9074,276504.9013125,0
+SR.US,D,20180222,000000,55.2026,56.333,54.2353,55.5376,507750.44079469,0
+SR.US,D,20180223,000000,55.7018,57.2984,55.7018,57.2118,230700.82904838,0
+SR.US,D,20180226,000000,58.0957,58.3452,57.5489,58.1772,309675.60436571,0
+SR.US,D,20180227,000000,58.3452,58.7221,57.2984,57.5489,1120057.4830275,0
+SR.US,D,20180228,000000,57.5052,58.1326,56.7924,56.837,742339.41086029,0
+SR.US,D,20180301,000000,56.7098,57.3382,56.4991,57.172,736643.11951832,0
+SR.US,D,20180302,000000,57.1274,57.5052,56.4991,56.7516,616926.26908747,0
+SR.US,D,20180305,000000,56.6243,57.5489,56.5835,57.2984,257729.38136861,0
+SR.US,D,20180306,000000,57.3799,57.6324,56.3747,56.8769,465998.23158745,0
+SR.US,D,20180307,000000,56.6691,57.003,56.2883,56.7924,508728.65423918,0
+SR.US,D,20180308,000000,57.0459,57.4226,56.7924,57.1274,349478.59457252,0
+SR.US,D,20180309,000000,57.2634,57.4343,56.4613,57.3071,269797.44617843,0
+SR.US,D,20180312,000000,57.1808,57.8975,56.9691,57.7732,306059.30371621,0
+SR.US,D,20180313,000000,57.9392,58.4482,57.4537,57.6858,234635.30649192,0
+SR.US,D,20180314,000000,58.1092,58.4054,57.8568,58.1092,177440.71094058,0
+SR.US,D,20180315,000000,58.2346,58.6162,58.0219,58.3608,198553.64616759,0
+SR.US,D,20180316,000000,58.2346,59.5465,57.4343,59.462,668815.85867463,0
+SR.US,D,20180319,000000,59.3776,59.7563,58.5328,59.0397,193343.37245277,0
+SR.US,D,20180320,000000,59.1659,59.3776,58.489,58.6162,237074.66191295,0
+SR.US,D,20180321,000000,58.6162,59.2076,58.2783,58.6569,189770.31913451,0
+SR.US,D,20180322,000000,58.6162,60.2652,58.5328,59.0397,286412.65895755,0
+SR.US,D,20180323,000000,59.1659,59.6301,57.6858,57.7732,287047.98284729,0
+SR.US,D,20180326,000000,58.1956,58.9143,57.8975,58.8687,262524.68664329,0
+SR.US,D,20180327,000000,58.9143,60.0107,58.5754,59.4194,363279.64172662,0
+SR.US,D,20180328,000000,59.5893,60.8148,59.462,60.6023,431117.19955394,0
+SR.US,D,20180329,000000,60.8576,61.281,60.5177,61.1092,259458.24491943,0
+SR.US,D,20180402,000000,61.0246,61.4442,60.2225,60.7294,224593.68805972,0
+SR.US,D,20180403,000000,60.7712,61.8278,60.4749,61.281,316828.91889078,0
+SR.US,D,20180404,000000,61.0683,61.9977,60.9412,61.5763,248963.55920768,0
+SR.US,D,20180405,000000,61.6598,62.4203,60.9838,62.293,217079.97910773,0
+SR.US,D,20180406,000000,62.3348,62.7572,61.9123,62.2493,195944.39051673,0
+SR.US,D,20180409,000000,62.2493,62.461,61.5306,61.5763,280054.27156842,0
+SR.US,D,20180410,000000,62.0395,62.0395,60.6867,60.8576,377193.95570062,0
+SR.US,D,20180411,000000,60.7294,61.2364,60.3497,60.7294,307222.86286597,0
+SR.US,D,20180412,000000,60.6867,60.8576,59.1231,59.3776,272836.0860465,0
+SR.US,D,20180413,000000,59.5028,59.8,59.2504,59.6718,309667.36677881,0
+SR.US,D,20180416,000000,59.7563,60.3905,59.462,60.3079,255325.0356919,0
+SR.US,D,20180417,000000,60.5177,60.9412,60.0107,60.6439,251609.8839996,0
+SR.US,D,20180418,000000,60.7294,61.1092,59.6301,59.6718,256584.35678938,0
+SR.US,D,20180419,000000,59.7165,59.8321,59.2931,59.5465,159004.99145634,0
+SR.US,D,20180420,000000,59.5465,59.8428,58.9959,58.9959,205178.72543264,0
+SR.US,D,20180423,000000,59.2076,59.6718,59.0814,59.3359,259590.04630984,0
+SR.US,D,20180424,000000,59.6301,60.6023,59.3359,59.9282,251436.89467468,0
+SR.US,D,20180425,000000,59.8428,60.3497,59.462,59.8428,139616.80098671,0
+SR.US,D,20180426,000000,59.8826,60.8148,59.7563,60.7294,131763.29157506,0
+SR.US,D,20180427,000000,60.6439,61.6598,60.6439,61.5763,159200.63414525,0
+SR.US,D,20180430,000000,61.6598,61.7861,60.6023,60.9838,441501.70754089,0
+SR.US,D,20180501,000000,60.8576,61.5306,60.7712,61.32,396714.97725904,0
+SR.US,D,20180502,000000,59.6718,61.8696,59.6718,60.9838,470861.49695408,0
+SR.US,D,20180503,000000,60.9838,61.4695,59.6718,61.2364,445505.17477474,0
+SR.US,D,20180504,000000,60.3905,61.8696,59.8428,61.7861,343900.71854225,0
+SR.US,D,20180507,000000,61.6152,61.7433,60.0107,60.0943,294307.35630371,0
+SR.US,D,20180508,000000,58.9143,59.1659,58.5754,58.7416,2114957.189476,0
+SR.US,D,20180509,000000,58.8687,59.1659,58.4667,59.0814,471102.44637093,0
+SR.US,D,20180510,000000,59.3359,60.0545,59.1659,59.968,376503.0280993,0
+SR.US,D,20180511,000000,60.0943,60.3079,59.9282,60.2225,328331.67929953,0
+SR.US,D,20180514,000000,60.0545,60.4333,59.6301,60.137,387442.54350371,0
+SR.US,D,20180515,000000,59.8826,60.075,59.3776,59.5465,279339.66090476,0
+SR.US,D,20180516,000000,59.7165,59.9282,58.7416,58.8299,332101.40500506,0
+SR.US,D,20180517,000000,59.0397,59.3776,58.4482,58.7416,502966.46220199,0
+SR.US,D,20180518,000000,59.2076,59.2076,58.6569,58.8687,339179.55154967,0
+SR.US,D,20180521,000000,59.0814,59.5028,58.7017,59.2931,330608.34237928,0
+SR.US,D,20180522,000000,59.2931,59.7165,59.0212,59.2076,230720.39331726,0
+SR.US,D,20180523,000000,59.5028,59.9282,59.2076,59.462,535878.7109662,0
+SR.US,D,20180524,000000,59.462,59.7165,59.2076,59.462,566112.71428923,0
+SR.US,D,20180525,000000,59.462,59.5465,59.2504,59.3359,531414.96856427,0
+SR.US,D,20180529,000000,59.3359,60.0545,59.0814,59.8826,582723.80827491,0
+SR.US,D,20180530,000000,59.8428,61.1926,59.8428,60.6867,299090.30519805,0
+SR.US,D,20180531,000000,60.6867,61.1092,60.137,60.2225,249564.90305145,0
+SR.US,D,20180601,000000,60.2652,60.4333,59.1231,59.5028,343776.12504037,0
+SR.US,D,20180604,000000,59.6718,59.8428,59.1659,59.5465,394646.31324855,0
+SR.US,D,20180605,000000,59.7165,59.7165,58.8687,59.1231,320822.089141,0
+SR.US,D,20180606,000000,59.0397,59.2931,57.2216,57.4343,360745.55405623,0
+SR.US,D,20180607,000000,57.4343,57.6023,56.9691,57.3479,346898.17047581,0
+SR.US,D,20180608,000000,57.4839,57.784,56.6748,56.8039,250445.29515149,0
+SR.US,D,20180611,000000,56.8458,57.3556,56.4194,56.6312,436012.3855698,0
+SR.US,D,20180612,000000,56.5486,56.8361,56.1631,56.4622,457983.05953287,0
+SR.US,D,20180613,000000,56.2903,56.5486,55.3531,55.6542,531621.93793515,0
+SR.US,D,20180614,000000,55.8677,56.0775,55.5172,55.7823,655332.98831457,0
+SR.US,D,20180615,000000,56.2505,57.3158,56.1213,57.2285,1511674.4236932,0
+SR.US,D,20180618,000000,57.1439,58.251,57.1439,58.2113,450772.0818995,0
+SR.US,D,20180619,000000,58.3374,59.6165,58.251,59.53,659639.18686702,0
+SR.US,D,20180620,000000,59.4893,60.1924,59.2319,59.6165,370788.20218679,0
+SR.US,D,20180621,000000,59.7009,60.5527,59.6573,59.9982,456950.27207518,0
+SR.US,D,20180622,000000,60.0837,60.8091,59.9982,60.5527,818750.23725471,0
+SR.US,D,20180625,000000,60.4254,61.1072,60.4254,60.9362,330297.37347377,0
+SR.US,D,20180626,000000,60.6809,60.979,60.4254,60.5963,277591.23308505,0
+SR.US,D,20180627,000000,60.4254,60.6391,59.9573,60.5527,330434.32335599,0
+SR.US,D,20180628,000000,60.5963,61.0645,60.51,60.7663,236025.39928145,0
+SR.US,D,20180629,000000,60.979,60.979,60.0419,60.2128,373777.41653347,0
+SR.US,D,20180702,000000,60.2982,61.0645,60.0419,61.0645,266007.12650566,0
+SR.US,D,20180703,000000,61.1072,62.0872,60.8051,61.7025,296686.98921971,0
+SR.US,D,20180705,000000,61.7889,62.9816,61.5316,62.896,286832.7758895,0
+SR.US,D,20180706,000000,63.069,63.5788,62.9389,63.3671,141410.53553438,0
+SR.US,D,20180709,000000,63.3671,63.3671,61.3626,61.7025,312746.16488302,0
+SR.US,D,20180710,000000,61.7025,62.1716,61.2791,62.0454,212998.25479833,0
+SR.US,D,20180711,000000,61.8724,62.257,61.8724,62.0027,233230.79792531,0
+SR.US,D,20180712,000000,62.2163,62.2163,61.6617,61.9608,173011.97828298,0
+SR.US,D,20180713,000000,62.1716,62.2998,61.3626,61.4491,202779.52824776,0
+SR.US,D,20180716,000000,61.6171,61.6171,61.0209,61.5773,215004.1072087,0
+SR.US,D,20180717,000000,61.5773,61.8724,60.979,61.1072,152456.10987013,0
+SR.US,D,20180718,000000,60.979,60.979,60.3818,60.7236,134564.07112137,0
+SR.US,D,20180719,000000,60.6391,61.9172,60.6391,61.8317,203374.69390135,0
+SR.US,D,20180720,000000,61.7025,61.7463,60.8926,61.5316,198982.00068644,0
+SR.US,D,20180723,000000,61.4491,61.6617,61.1722,61.5316,250526.64132213,0
+SR.US,D,20180724,000000,61.4034,61.8317,60.5963,61.6617,217069.68212411,0
+SR.US,D,20180725,000000,61.4908,62.0454,61.319,61.4491,224728.57854522,0
+SR.US,D,20180726,000000,61.6171,62.1716,61.6055,61.7889,176671.5262637,0
+SR.US,D,20180727,000000,61.7025,61.9608,60.8926,61.149,231651.24063707,0
+SR.US,D,20180730,000000,61.1072,61.5316,60.1681,60.5527,317844.20147632,0
+SR.US,D,20180731,000000,60.7663,61.2344,60.2982,61.0209,389829.38430823,0
+SR.US,D,20180801,000000,61.0209,61.0209,59.8689,60.4692,307764.4842047,0
+SR.US,D,20180802,000000,60.4692,61.1072,60.0837,60.7236,427062.24740196,0
+SR.US,D,20180803,000000,60.6809,61.5773,60.6809,61.2791,301569.81885523,0
+SR.US,D,20180806,000000,61.5316,62.8126,61.5316,62.7291,308022.93849372,0
+SR.US,D,20180807,000000,62.5135,63.4079,62.2163,63.3205,243858.31472584,0
+SR.US,D,20180808,000000,63.1098,63.6623,62.7291,63.5788,279120.33515352,0
+SR.US,D,20180809,000000,63.4943,64.0886,63.2379,63.9188,210729.82930549,0
+SR.US,D,20180810,000000,63.9605,64.7286,63.6623,63.708,171149.25394502,0
+SR.US,D,20180813,000000,63.8352,63.876,63.1515,63.4497,169536.74630916,0
+SR.US,D,20180814,000000,63.5351,64.3024,63.4497,63.7488,198071.74733389,0
+SR.US,D,20180815,000000,64.0488,64.9005,64.0032,64.5587,190836.05693981,0
+SR.US,D,20180816,000000,64.5169,65.5377,64.4732,65.5377,186495.8783414,0
+SR.US,D,20180817,000000,65.4541,65.8805,65.2415,65.4541,246884.59821357,0
+SR.US,D,20180820,000000,65.6668,65.8096,65.1133,65.2415,162760.3013848,0
+SR.US,D,20180821,000000,65.2415,65.6241,64.6442,65.2832,304048.30281402,0
+SR.US,D,20180822,000000,65.1539,65.1539,64.4325,64.6025,173298.23442778,0
+SR.US,D,20180823,000000,64.7286,65.1968,64.3868,64.4325,128949.12595004,0
+SR.US,D,20180824,000000,64.5169,64.6442,64.1323,64.4732,123838.73297639,0
+SR.US,D,20180827,000000,64.5169,64.7734,63.5351,63.7488,122264.32417996,0
+SR.US,D,20180828,000000,63.7905,63.9188,63.2379,63.4497,111415.42223146,0
+SR.US,D,20180829,000000,63.5788,63.7488,63.2816,63.6623,184957.50898766,0
+SR.US,D,20180830,000000,63.7488,63.876,63.3671,63.4497,149382.46025773,0
+SR.US,D,20180831,000000,63.4079,63.7488,63.2379,63.5351,191644.37015446,0
+SR.US,D,20180904,000000,63.5351,64.0032,63.4497,63.6623,162752.06379791,0
+SR.US,D,20180905,000000,63.708,64.9638,63.6623,64.9005,192516.5246676,0
+SR.US,D,20180906,000000,64.986,65.4114,64.8141,65.2415,259388.22543077,0
+SR.US,D,20180907,000000,65.1539,65.2415,64.347,64.5169,213427.63901555,0
+SR.US,D,20180910,000000,64.3101,65.0395,64.3101,64.4392,229315.88475066,0
+SR.US,D,20180911,000000,64.6102,64.9996,64.3946,64.6966,145534.47747664,0
+SR.US,D,20180912,000000,64.7811,65.0395,64.3548,64.6102,186160.19667518,0
+SR.US,D,20180913,000000,64.7393,65.4707,64.0945,65.426,170587.03863902,0
+SR.US,D,20180914,000000,65.2123,65.5561,64.6753,65.2958,156577.99241567,0
+SR.US,D,20180917,000000,65.3832,65.9406,64.9618,65.727,149554.41988429,0
+SR.US,D,20180918,000000,65.6832,65.8339,65.2123,65.3832,168528.67161216,0
+SR.US,D,20180919,000000,65.2958,65.2958,63.2808,63.7108,319641.02511909,0
+SR.US,D,20180920,000000,63.7108,64.2673,63.2369,64.1392,168133.26744092,0
+SR.US,D,20180921,000000,63.9236,64.482,63.7944,64.009,472360.73777004,0
+SR.US,D,20180924,000000,63.9236,63.9236,62.9359,63.1961,220495.48857651,0
+SR.US,D,20180925,000000,63.1495,63.1495,62.292,62.5484,238237.19136434,0
+SR.US,D,20180926,000000,62.6775,62.9796,61.7346,61.8637,207115.58805273,0
+SR.US,D,20180927,000000,61.82,62.9359,61.82,62.292,173542.27293972,0
+SR.US,D,20180928,000000,62.3348,63.2808,62.0765,63.1495,282316.51887109,0
+SR.US,D,20181001,000000,63.1243,63.2622,61.8783,61.8783,199099.38629978,0
+SR.US,D,20181002,000000,62.0094,62.8631,62.0094,62.5756,146294.39486825,0
+SR.US,D,20181003,000000,62.6028,62.9446,61.3548,61.7929,195032.07776746,0
+SR.US,D,20181004,000000,61.5258,62.3348,60.7294,62.1978,180818.12156994,0
+SR.US,D,20181005,000000,62.292,63.2808,62.292,62.9796,140998.65618934,0
+SR.US,D,20181008,000000,63.1156,64.278,63.0291,63.7769,167419.68647563,0
+SR.US,D,20181009,000000,64.0179,64.6403,63.5613,63.9236,186964.39109639,0
+SR.US,D,20181010,000000,63.7517,65.2376,63.5613,63.9333,230789.38310756,0
+SR.US,D,20181011,000000,63.7769,63.9333,62.6028,62.6611,233877.44849704,0
+SR.US,D,20181012,000000,63.0214,63.0214,60.8916,61.4947,178432.31046377,0
+SR.US,D,20181015,000000,61.4695,62.4124,61.1781,62.0589,142655.44085479,0
+SR.US,D,20181016,000000,62.0094,63.3671,61.82,63.2185,169355.51939734,0
+SR.US,D,20181017,000000,63.3069,63.5283,62.6775,63.4341,122865.66802373,0
+SR.US,D,20181018,000000,63.4507,64.0537,62.9883,63.5283,156607.85366819,0
+SR.US,D,20181019,000000,63.3205,64.817,63.3205,64.6266,229868.83277139,0
+SR.US,D,20181022,000000,64.7986,65.1433,64.2063,64.2741,137754.07664875,0
+SR.US,D,20181023,000000,64.1887,64.5489,63.5983,63.9586,188272.10801691,0
+SR.US,D,20181024,000000,64.2247,65.5464,63.8886,64.6879,273729.86422525,0
+SR.US,D,20181025,000000,64.6363,64.8695,63.134,63.4953,298222.26947837,0
+SR.US,D,20181026,000000,63.5118,63.7692,62.4911,62.9107,211714.22094015,0
+SR.US,D,20181029,000000,62.7047,63.9099,62.7047,63.3069,184665.07465268,0
+SR.US,D,20181030,000000,63.4079,64.2858,62.696,63.4691,184435.45191781,0
+SR.US,D,20181031,000000,63.5118,63.5118,62.1298,62.3202,209191.45995175,0
+SR.US,D,20181101,000000,62.429,62.5931,61.7386,62.2493,220914.5758101,0
+SR.US,D,20181102,000000,62.2649,62.5931,61.1762,61.6375,212483.40561702,0
+SR.US,D,20181105,000000,61.8287,62.9951,61.6666,62.9446,285554.9202215,0
+SR.US,D,20181106,000000,62.902,64.0857,62.902,64.045,180246.6389787,0
+SR.US,D,20181107,000000,64.009,65.0559,63.7984,64.8423,224132.38319326,0
+SR.US,D,20181108,000000,64.8423,65.1512,63.8798,65.1433,145719.82318191,0
+SR.US,D,20181109,000000,65.1686,65.9067,64.8598,65.359,128864.69068431,0
+SR.US,D,20181112,000000,65.2376,66.602,65.0996,65.359,117768.66112879,0
+SR.US,D,20181113,000000,65.4949,65.7872,64.7811,65.4521,174983.85064737,0
+SR.US,D,20181114,000000,65.4521,66.1135,65.1512,65.2026,201195.85216606,0
+SR.US,D,20181115,000000,66.0523,66.2999,63.4779,65.7609,381308.63035761,0
+SR.US,D,20181116,000000,65.9242,67.8481,65.3152,67.7276,525232.65959514,0
+SR.US,D,20181119,000000,66.8613,69.3592,66.8613,69.0066,487432.43270361,0
+SR.US,D,20181120,000000,69.3746,69.6602,67.9257,68.2763,228114.22676149,0
+SR.US,D,20181121,000000,68.2937,68.354,67.1274,67.444,194491.48612709,0
+SR.US,D,20181123,000000,67.4858,68.1403,67.2799,67.7373,77450.821740668,0
+SR.US,D,20181126,000000,67.9422,68.3356,67.5887,68.2676,253905.08164986,0
+SR.US,D,20181127,000000,68.0695,68.5608,67.882,68.3113,196935.99003993,0
+SR.US,D,20181128,000000,68.4754,68.6278,67.6343,67.7276,292301.50389334,0
+SR.US,D,20181129,000000,67.5887,68.3724,66.233,66.3535,406974.8917441,0
+SR.US,D,20181130,000000,66.3447,67.9257,66.0184,67.7538,553222.95018605,0
+SR.US,D,20181203,000000,67.7694,68.0646,66.8332,67.9501,228947.25273684,0
+SR.US,D,20181204,000000,67.9257,68.5959,66.0184,66.4213,686641.99672819,0
+SR.US,D,20181206,000000,66.6458,68.0859,66.1213,68.0375,335019.5701647,0
+SR.US,D,20181207,000000,68.0208,68.8862,67.4771,68.2346,321587.15502441,0
+SR.US,D,20181210,000000,68.3463,68.9513,66.9973,68.725,267091.39888149,0
+SR.US,D,20181211,000000,68.9862,69.2378,68.0947,68.5802,258142.29041201,0
+SR.US,D,20181212,000000,68.725,69.2106,68.4065,68.8124,279485.87807226,0
+SR.US,D,20181213,000000,68.5802,69.5727,68.5802,69.1076,163324.57608751,0
+SR.US,D,20181214,000000,69.0037,69.1843,68.1229,68.6133,140451.88635879,0
+SR.US,D,20181217,000000,68.5035,68.9076,65.7066,66.132,353613.86319678,0
+SR.US,D,20181218,000000,66.3311,67.038,65.3871,65.6211,256994.17673771,0
+SR.US,D,20181219,000000,65.6561,66.7758,65.0492,65.4667,194531.64436324,0
+SR.US,D,20181220,000000,65.2754,66.4622,64.7393,65.6027,207422.43816479,0
+SR.US,D,20181221,000000,65.6308,67.377,65.0238,65.0589,1019467.2796822,0
+SR.US,D,20181224,000000,65.1026,65.3007,61.4966,61.5462,134888.4261056,0
+SR.US,D,20181226,000000,61.7637,63.0428,61.0102,62.6358,289709.75311464,0
+SR.US,D,20181227,000000,62.2726,63.4059,61.4218,63.3555,251788.02181633,0
+SR.US,D,20181228,000000,63.7527,64.4101,63,63.7021,198626.75475134,0
+SR.US,D,20181231,000000,63.7118,64.1975,63.1301,64.0809,236217.95287526,0
+SR.US,D,20190102,000000,63.674,63.6837,61.9968,62.6358,287785.24687492,0
+SR.US,D,20190103,000000,62.5668,63.6401,62.2105,62.896,174058.1518194,0
+SR.US,D,20190104,000000,62.8534,64.1751,62.6038,63.8225,216981.12806492,0
+SR.US,D,20190107,000000,62.9058,63.7692,62.7582,63.2253,247143.05250258,0
+SR.US,D,20190108,000000,63.3652,64.4888,63.1048,64.3237,234516.89118021,0
+SR.US,D,20190109,000000,64.0022,64.5305,63.4594,63.7118,160194.29306517,0
+SR.US,D,20190110,000000,63.9168,64.6607,63.441,64.6092,252438.7911815,0
+SR.US,D,20190111,000000,64.515,64.8317,63.8449,64.2294,250113.73227872,0
+SR.US,D,20190114,000000,63.9536,64.1606,63.5108,63.9945,269941.6039492,0
+SR.US,D,20190115,000000,64.0391,64.9364,63.8479,64.4975,160521.73714448,0
+SR.US,D,20190116,000000,64.7296,65.5357,64.5286,65.4396,178569.260346,0
+SR.US,D,20190117,000000,65.3443,66.4856,65.3201,66.3758,214639.59398833,0
+SR.US,D,20190118,000000,66.4525,67.3585,66.2262,66.9176,240390.29064057,0
+SR.US,D,20190122,000000,66.9711,67.5082,66.4856,66.7467,268833.64851103,0
+SR.US,D,20190123,000000,65.526,66.6127,64.753,66.504,286674.20234166,0
+SR.US,D,20190124,000000,66.7729,67.1701,65.9368,67.1517,185110.93404368,0
+SR.US,D,20190125,000000,67.1352,67.3265,66.4573,66.6341,225052.93352943,0
+SR.US,D,20190128,000000,66.6176,66.8497,65.6211,66.5641,179559.83017083,0
+SR.US,D,20190129,000000,66.8138,67.1789,66.2534,66.2708,166022.38579756,0
+SR.US,D,20190130,000000,66.2097,67.5333,66.0893,67.2653,187612.07136647,0
+SR.US,D,20190131,000000,67.2818,68.8046,67.2818,68.6579,226725.16367032,0
+SR.US,D,20190201,000000,68.5551,68.5551,67.3945,68.0685,181757.20647665,0
+SR.US,D,20190204,000000,68.019,68.3366,67.2314,68.3268,206641.92680592,0
+SR.US,D,20190205,000000,68.3366,68.5705,67.8277,68.1316,215776.38098066,0
+SR.US,D,20190206,000000,64.4704,68.0519,64.0119,67.4227,506290.32851651,0
+SR.US,D,20190207,000000,67.4227,67.714,66.6807,67.4985,416692.15519209,0
+SR.US,D,20190208,000000,67.5761,68.0004,67.2051,67.9481,285685.69191356,0
+SR.US,D,20190211,000000,66.5729,66.9264,65.5618,66.7642,919925.30927,0
+SR.US,D,20190212,000000,66.9808,67.0846,66.1932,66.5564,506688.82178284,0
+SR.US,D,20190213,000000,66.3845,66.5292,65.9581,66.3126,452634.80623747,0
+SR.US,D,20190214,000000,65.8823,66.3388,65.1375,65.1706,13016563.21896,0
+SR.US,D,20190215,000000,65.2336,66.7642,65.2336,66.2708,622006.80080861,0
+SR.US,D,20190219,000000,66.3388,66.9895,66.1932,66.4856,420948.92822313,0
+SR.US,D,20190220,000000,66.5466,67.0614,66.1572,66.8409,322390.31974725,0
+SR.US,D,20190221,000000,66.668,67.3585,66.1748,67.3265,334220.52423532,0
+SR.US,D,20190222,000000,67.5082,68.2083,67.2721,67.7839,364723.278831,0
+SR.US,D,20190225,000000,67.645,67.8092,66.7516,67.006,319400.07570224,0
+SR.US,D,20190226,000000,67.2138,67.5761,66.8681,67.142,304935.90280261,0
+SR.US,D,20190227,000000,66.8681,68.2413,66.8681,68.1801,326439.09370905,0
+SR.US,D,20190228,000000,68.0004,68.9076,67.5673,68.6133,440343.29688295,0
+SR.US,D,20190301,000000,68.7532,69.0397,67.9558,68.5802,223948.06718636,0
+SR.US,D,20190304,000000,68.6579,68.9677,68.0355,68.961,327632.51411132,0
+SR.US,D,20190305,000000,68.857,69.2018,68.6308,68.7435,168141.50502781,0
+SR.US,D,20190306,000000,68.7881,69.0551,68.3637,68.8659,260977.05000429,0
+SR.US,D,20190307,000000,69.0474,69.6777,68.4501,68.6765,416728.19463478,0
+SR.US,D,20190308,000000,68.7968,69.3009,68.6405,69.0153,357121.01581984,0
+SR.US,D,20190311,000000,69.1115,69.6864,69.1115,69.5301,323876.1744845,0
+SR.US,D,20190312,000000,69.6243,70.2429,69.5709,69.9205,320301.06176952,0
+SR.US,D,20190313,000000,69.8593,70.5381,69.6971,70.1653,366129.84679433,0
+SR.US,D,20190314,000000,70.2429,70.7479,69.7292,69.7476,331110.83518022,0
+SR.US,D,20190315,000000,70.175,70.8441,69.4932,69.9467,1102091.3059966,0
+SR.US,D,20190318,000000,69.7205,70.644,69.4524,70.3468,471015.95170847,0
+SR.US,D,20190319,000000,70.374,70.374,69.397,69.6602,249125.22185062,0
+SR.US,D,20190320,000000,69.6524,70.7061,69.1464,70.0963,367832.9678861,0
+SR.US,D,20190321,000000,70.001,71.046,70.001,71.0275,299541.31308087,0
+SR.US,D,20190322,000000,71.0275,71.822,70.6343,70.7761,348414.91616394,0
+SR.US,D,20190325,000000,70.8187,71.9259,70.3468,71.8637,442183.36785695,0
+SR.US,D,20190326,000000,71.9948,72.5785,71.822,72.1795,207015.70731155,0
+SR.US,D,20190327,000000,72.2202,72.2435,71.4132,71.7958,322077.29144503,0
+SR.US,D,20190328,000000,71.9259,72.0832,71.0372,71.5268,212865.42370955,0
+SR.US,D,20190329,000000,71.6462,71.822,71.2714,71.7162,286132.58100293,0
+SR.US,D,20190401,000000,71.6395,71.857,70.9674,71.4461,251473.96381574,0
+SR.US,D,20190402,000000,71.4898,71.4898,70.5313,70.6266,254735.01853013,0
+SR.US,D,20190403,000000,70.7479,71.4461,70.1817,71.4461,216327.26960466,0
+SR.US,D,20190404,000000,71.7162,71.7162,70.6343,70.9412,187301.10246096,0
+SR.US,D,20190405,000000,70.9587,72.0998,70.5313,72.091,143960.06868021,0
+SR.US,D,20190408,000000,71.7162,71.7637,71.316,71.5074,131300.95701025,0
+SR.US,D,20190409,000000,71.6123,71.6462,70.9926,71.0723,145770.27840169,0
+SR.US,D,20190410,000000,71.2363,71.9084,71.0878,71.2189,149613.11269096,0
+SR.US,D,20190411,000000,71.0801,71.5938,71.0645,71.4297,163097.01274938,0
+SR.US,D,20190412,000000,71.35,71.622,70.9926,71.4898,138765.24044083,0
+SR.US,D,20190415,000000,71.6395,71.9443,71.5578,71.786,184596.08486238,0
+SR.US,D,20190416,000000,71.7074,72.3532,70.7761,70.7936,202618.89530319,0
+SR.US,D,20190417,000000,70.8013,70.9674,70.3215,70.4885,259862.91637594,0
+SR.US,D,20190418,000000,70.6537,71.1053,70.2886,71.0188,204983.08274376,0
+SR.US,D,20190422,000000,70.9218,71.2034,70.374,70.5139,166278.78068985,0
+SR.US,D,20190423,000000,70.7479,71.6637,70.5925,71.35,194963.08797716,0
+SR.US,D,20190424,000000,71.3238,72.0998,71.2363,71.7599,156819.97153089,0
+SR.US,D,20190425,000000,71.3403,72.1085,71.3403,72.0308,210049.19868781,0
+SR.US,D,20190426,000000,72.3018,72.6232,72.1347,72.1707,145845.44638216,0
+SR.US,D,20190429,000000,71.9443,72.293,71.9172,72.2037,137093.01029995,0
+SR.US,D,20190430,000000,72.3018,73.6779,72.3018,73.3729,339687.19284244,0
+SR.US,D,20190501,000000,73.7828,75.6125,72.6921,74.1139,519490.03182684,0
+SR.US,D,20190502,000000,74.1916,74.8054,73.2555,73.6866,242479.5486183,0
+SR.US,D,20190503,000000,73.9566,75.1774,73.9031,74.5597,253290.35172738,0
+SR.US,D,20190506,000000,74.4024,75.1404,74.2343,74.3557,260847.3080106,0
+SR.US,D,20190507,000000,74.1139,74.7277,73.3457,73.7915,165654.7834821,0
+SR.US,D,20190508,000000,73.7381,73.8227,72.7446,72.7882,195778.60908035,0
+SR.US,D,20190509,000000,72.7446,73.1651,72.3096,72.8058,142060.27520119,0
+SR.US,D,20190510,000000,72.6427,74.1373,72.4309,74.1139,157841.4323066,0
+SR.US,D,20190513,000000,73.5022,74.8181,73.5022,74.7316,202508.71757839,0
+SR.US,D,20190514,000000,74.5597,74.7132,73.9916,74.3557,164070.07770205,0
+SR.US,D,20190515,000000,74.2703,75.2123,73.9469,73.9916,146912.21388582,0
+SR.US,D,20190516,000000,73.8012,75.0802,73.8012,74.9054,153342.68016034,0
+SR.US,D,20190517,000000,74.7316,75.9348,74.3557,75.0462,853007.27208051,0
+SR.US,D,20190520,000000,75.0462,75.357,74.2985,74.7316,151220.47183499,0
+SR.US,D,20190521,000000,74.6957,75.0065,74.0965,74.4451,148856.28439444,0
+SR.US,D,20190522,000000,74.4966,74.75,74.0877,74.6083,148961.31362743,0
+SR.US,D,20190523,000000,74.4616,74.8792,74.1373,74.856,145257.4886171,0
+SR.US,D,20190524,000000,74.4364,75.0802,74.1849,74.6957,246092.76017271,0
+SR.US,D,20190528,000000,74.6646,74.6646,73.5293,73.5555,245592.32676849,0
+SR.US,D,20190529,000000,73.5293,73.5293,71.9697,72.2124,224505.13400054,0
+SR.US,D,20190530,000000,72.293,72.4649,71.185,71.6725,354560.15599202,0
+SR.US,D,20190531,000000,71.5171,72.7008,71.1325,72.6145,284023.7587563,0
+SR.US,D,20190603,000000,72.7105,73.7915,72.326,73.6157,275767.63728487,0
+SR.US,D,20190604,000000,73.3108,73.539,72.2755,73.3457,180705.88444842,0
+SR.US,D,20190605,000000,73.3457,74.8181,72.9641,74.3557,198777.09071228,0
+SR.US,D,20190606,000000,74.2189,74.6499,73.742,74.1916,166424.99785734,0
+SR.US,D,20190607,000000,74.147,75.3259,74.0616,74.2888,239622.13566205,0
+SR.US,D,20190610,000000,74.2703,74.6704,73.0146,73.6031,201682.89949158,0
+SR.US,D,20190611,000000,73.5059,73.7701,72.7078,73.2157,246390.34299951,0
+SR.US,D,20190612,000000,73.6206,74.3761,73.6206,74.3314,198953.16913229,0
+SR.US,D,20190613,000000,74.5151,74.8142,73.8565,74.3664,142387.7192805,0
+SR.US,D,20190614,000000,74.2256,74.8142,73.5059,74.348,158425.27127821,0
+SR.US,D,20190617,000000,74.348,74.5519,73.3962,73.9101,211960.31884882,0
+SR.US,D,20190618,000000,74.1373,74.3936,73.0855,73.7003,218786.18929458,0
+SR.US,D,20190619,000000,73.5332,74.6024,73.1476,74.3761,160784.31022695,0
+SR.US,D,20190620,000000,74.7636,75.0861,73.8304,74.8928,209779.4177168,0
+SR.US,D,20190621,000000,74.3936,75.0249,74.1207,75.0249,554649.08241827,0
+SR.US,D,20190624,000000,75.1997,75.1997,74.5151,74.6482,188797.25418184,0
+SR.US,D,20190625,000000,74.7258,75.3492,74.6111,74.6666,185834.8119926,0
+SR.US,D,20190626,000000,74.5762,74.9617,72.8912,72.9106,202073.15517101,0
+SR.US,D,20190627,000000,73.0515,73.4972,72.566,73.4817,160605.14271185,0
+SR.US,D,20190628,000000,73.4536,74.2985,73.3836,73.6468,475040.01290957,0
+SR.US,D,20190701,000000,73.4817,73.775,72.6805,73.3836,213814.80559988,0
+SR.US,D,20190702,000000,73.5059,74.5519,73.3051,74.28,289324.64592703,0
+SR.US,D,20190703,000000,74.4985,75.2978,74.28,74.9472,107940.19025764,0
+SR.US,D,20190705,000000,74.5335,75.0861,73.8129,75.0249,109111.9869943,0
+SR.US,D,20190708,000000,75.1561,75.6551,74.2179,74.5607,164409.87816171,0
+SR.US,D,20190709,000000,74.5762,75.0511,74.0945,75.0074,126243.07865309,0
+SR.US,D,20190710,000000,75.2609,75.5094,74.7899,74.919,146344.85008802,0
+SR.US,D,20190711,000000,74.6753,75.1561,74.4247,75.0074,180574.08305801,0
+SR.US,D,20190712,000000,75.1472,75.3056,74.1557,74.8142,213515.16337636,0
+SR.US,D,20190715,000000,74.9103,75.0598,74.2607,74.3403,127779.3886101,0
+SR.US,D,20190716,000000,74.2607,74.7442,73.8857,74.5859,253226.5104289,0
+SR.US,D,20190717,000000,74.6898,75.324,74.348,75.0685,152904.02865786,0
+SR.US,D,20190718,000000,74.919,75.5299,74.3839,75.4813,159917.30420563,0
+SR.US,D,20190719,000000,75.0598,75.7698,74.5072,74.5519,203515.76257703,0
+SR.US,D,20190722,000000,74.6578,74.9986,73.9809,74.3314,157831.13532297,0
+SR.US,D,20190723,000000,74.348,74.5685,73.7789,74.48,151495.40129781,0
+SR.US,D,20190724,000000,74.5238,74.9714,73.9488,74.9287,231249.65827565,0
+SR.US,D,20190725,000000,74.9384,75.5425,74.0245,74.146,184488.99623266,0
+SR.US,D,20190726,000000,73.9537,75.1385,73.9537,74.8754,145002.12342318,0
+SR.US,D,20190729,000000,75.0861,75.5338,74.7442,75.1997,129643.14264643,0
+SR.US,D,20190730,000000,70.8655,75.2435,70.8655,73.3225,604998.24325496,0
+SR.US,D,20190731,000000,73.3584,74.1207,71.9007,72.3202,557166.69491486,0
+SR.US,D,20190801,000000,72.2795,72.8329,71.8734,72.1017,472432.81665543,0
+SR.US,D,20190802,000000,71.6452,72.5747,71.3831,71.6452,191761.75576781,0
+SR.US,D,20190805,000000,71.4005,71.4005,69.6107,70.172,404259.5771619,0
+SR.US,D,20190806,000000,70.0749,70.812,69.5135,70.5381,250797.4519915,0
+SR.US,D,20190807,000000,70.4982,71.4344,70.039,70.8839,258841.45560023,0
+SR.US,D,20190808,000000,70.98,72.1464,70.3041,72.1367,310189.42384865,0
+SR.US,D,20190809,000000,71.8025,72.4533,71.2772,71.3471,266788.66756287,0
+SR.US,D,20190812,000000,71.1985,72.1822,70.5838,70.7237,137190.83164439,0
+SR.US,D,20190813,000000,71.0839,71.6812,70.5566,71.1636,172436.37689828,0
+SR.US,D,20190814,000000,70.9344,71.4267,70.1983,70.4255,208219.42469745,0
+SR.US,D,20190815,000000,70.1633,71.8404,70.1633,71.4344,219336.04822021,0
+SR.US,D,20190816,000000,71.3831,72.566,71.2326,72.4786,264702.49868022,0
+SR.US,D,20190819,000000,72.5844,72.9203,71.621,72.6115,165224.36956653,0
+SR.US,D,20190820,000000,72.6805,72.7359,71.419,71.6628,153056.42401553,0
+SR.US,D,20190821,000000,71.7599,72.1551,71.3656,71.9784,243850.07713895,0
+SR.US,D,20190822,000000,72.1464,72.4786,71.3831,72.0677,202305.86700097,0
+SR.US,D,20190823,000000,72.1114,72.9709,70.1186,70.3041,267501.2188298,0
+SR.US,D,20190826,000000,70.5236,71.8122,70.5236,71.786,259959.70802202,0
+SR.US,D,20190827,000000,72.2522,72.8398,71.9784,72.058,337479.51955299,0
+SR.US,D,20190828,000000,72.1269,73.2341,72.1192,73.1107,333809.67458864,0
+SR.US,D,20190829,000000,73.4186,74.243,73.2204,74.1907,221924.70990383,0
+SR.US,D,20190830,000000,74.2091,74.786,73.3487,74.5072,236285.91296719,0
+SR.US,D,20190903,000000,74.4713,75.3308,74.3403,75.2181,210542.42420349,0
+SR.US,D,20190904,000000,75.5949,75.6921,74.7258,75.1648,166229.35516844,0
+SR.US,D,20190905,000000,74.8657,75.8941,74.6384,75.2435,237669.82756654,0
+SR.US,D,20190906,000000,75.3853,75.3853,74.5762,74.8316,207561.44744373,0
+SR.US,D,20190909,000000,74.5151,74.6208,73.81,74.2509,323044.17820751,0
+SR.US,D,20190910,000000,74.2607,75.1104,73.7216,74.7579,258041.37997248,0
+SR.US,D,20190911,000000,72.0424,76.4166,71.786,76.3912,510309.24122579,0
+SR.US,D,20190912,000000,76.8856,76.8856,76.0903,76.4263,249642.13042864,0
+SR.US,D,20190913,000000,76.4709,76.9487,75.8183,76.8779,262909.79383091,0
+SR.US,D,20190916,000000,77.1847,77.3371,76.1787,76.1787,289102.23108071,0
+SR.US,D,20190917,000000,76.1523,76.9215,75.762,76.233,224195.19479338,0
+SR.US,D,20190918,000000,76.638,76.806,75.4065,76.3825,242480.57831667,0
+SR.US,D,20190919,000000,76.9992,77.7703,76.4709,76.6564,201636.56306526,0
+SR.US,D,20190920,000000,76.5321,76.8691,75.9193,76.2417,558218.01694308,0
+SR.US,D,20190923,000000,76.4709,77.2042,75.9397,76.1261,223449.69317886,0
+SR.US,D,20190924,000000,76.4263,77.1061,76.4263,77.0381,330809.13355998,0
+SR.US,D,20190925,000000,77.0089,77.4693,76.7187,76.8856,373439.67547053,0
+SR.US,D,20190926,000000,77.0974,77.5043,76.701,77.0469,177082.37591039,0
+SR.US,D,20190927,000000,76.9828,77.2042,76.063,76.5146,226439.93722388,0
+SR.US,D,20190930,000000,76.4078,77.2819,76.4078,77.0974,323749.5215859,0
+SR.US,D,20191001,000000,76.9828,77.0974,75.931,76.1359,227040.25136928,0
+SR.US,D,20191002,000000,76.2058,76.2058,74.9151,75.3551,232361.73250727,0
+SR.US,D,20191003,000000,75.3133,76.2281,74.5082,75.3133,183381.04079449,0
+SR.US,D,20191004,000000,75.5094,75.8698,75.0297,75.6658,219700.56144058,0
+SR.US,D,20191007,000000,75.4444,75.8183,74.8879,75.6144,149904.51732758,0
+SR.US,D,20191008,000000,75.3551,75.762,74.6509,74.855,185346.73496872,0
+SR.US,D,20191009,000000,75.1278,75.2074,74.5082,74.9054,192501.07919216,0
+SR.US,D,20191010,000000,74.7482,75.1444,74.3577,74.9336,178996.58516648,0
+SR.US,D,20191011,000000,75.0657,76.0194,74.8171,75.5697,253366.54940622,0
+SR.US,D,20191014,000000,75.1278,76.0281,74.482,74.6509,144455.35359264,0
+SR.US,D,20191015,000000,74.4558,74.7713,73.9332,74.2703,216543.50626081,0
+SR.US,D,20191016,000000,74.1907,74.3324,73.6652,73.9877,171282.08503378,0
+SR.US,D,20191017,000000,73.9332,74.853,73.8177,74.5082,154310.5966212,0
+SR.US,D,20191018,000000,74.2985,74.7579,74.2004,74.4558,198255.03364244,0
+SR.US,D,20191021,000000,74.313,74.7296,74.0761,74.3771,202661.11293606,0
+SR.US,D,20191022,000000,74.5714,75.2589,74.3577,74.4287,143525.53597118,0
+SR.US,D,20191023,000000,74.5626,75.021,74.5257,74.8637,190225.44581078,0
+SR.US,D,20191024,000000,74.952,75.0657,74.7112,74.8967,107285.30209902,0
+SR.US,D,20191025,000000,75.1104,75.1104,74.3227,74.3577,116908.862996,0
+SR.US,D,20191028,000000,74.2888,74.482,73.4128,73.4302,263269.15855946,0
+SR.US,D,20191029,000000,73.6604,73.8274,72.9883,73.7401,184033.86955639,0
+SR.US,D,20191030,000000,73.6517,74.3363,73.3788,74.2607,205122.0920227,0
+SR.US,D,20191031,000000,74.3577,74.5889,73.8672,74.2888,154455.78409033,0
+SR.US,D,20191101,000000,74.3053,74.7685,74.0848,74.4287,157640.64112589,0
+SR.US,D,20191104,000000,74.5257,74.6315,72.7436,73.0602,219640.83893555,0
+SR.US,D,20191105,000000,72.8641,73.4662,72.3786,72.9709,351673.91148162,0
+SR.US,D,20191106,000000,73.0233,73.6517,72.6184,72.8641,225186.79431658,0
+SR.US,D,20191107,000000,72.8029,73.0602,71.2296,71.8822,176296.71605971,0
+SR.US,D,20191108,000000,71.4685,71.9804,70.6129,71.0355,181383.42597102,0
+SR.US,D,20191111,000000,70.8867,71.5394,70.8867,71.4947,138397.63812538,0
+SR.US,D,20191112,000000,71.486,71.7074,71.0452,71.2383,165589.91248526,0
+SR.US,D,20191113,000000,71.0548,71.8744,71.0548,71.4247,233527.35105375,0
+SR.US,D,20191114,000000,71.6452,71.8589,71.247,71.3976,209767.06133645,0
+SR.US,D,20191115,000000,71.3898,71.5744,70.9285,71.2383,223692.70199243,0
+SR.US,D,20191118,000000,71.2927,71.8919,70.8498,71.0081,169063.08506235,0
+SR.US,D,20191119,000000,71.1422,71.6103,70.7013,70.9752,266645.53949048,0
+SR.US,D,20191120,000000,70.9111,70.9111,65.6979,66.7584,1283950.4526111,0
+SR.US,D,20191121,000000,66.4495,67.2925,65.6979,67.2274,507539.35263035,0
+SR.US,D,20191122,000000,67.4916,68.6124,67.0245,68.1296,305889.40348639,0
+SR.US,D,20191125,000000,68.4647,68.723,67.7975,67.9859,374889.49076508,0
+SR.US,D,20191126,000000,66.9701,68.9853,66.9701,68.7659,461771.31980893,0
+SR.US,D,20191127,000000,68.8532,68.9677,68.3297,68.7114,352495.61077497,0
+SR.US,D,20191129,000000,68.5695,69.1357,68.418,68.418,176260.67661701,0
+SR.US,D,20191202,000000,68.2967,68.7269,68.1375,68.3054,342921.4753994,0
+SR.US,D,20191203,000000,68.3483,68.5337,67.8287,68.1987,282594.53742898,0
+SR.US,D,20191204,000000,68.2783,69.2775,68.2783,69.0027,265925.78033501,0
+SR.US,D,20191205,000000,68.7114,69.5767,68.6939,69.5621,242977.92262581,0
+SR.US,D,20191206,000000,69.9311,70.6042,69.5204,70.2934,499238.95412933,0
+SR.US,D,20191209,000000,70.4788,70.4788,69.8428,70.0632,284946.36848919,0
+SR.US,D,20191210,000000,69.7631,70.6187,69.7631,70.6012,231256.86616418,0
+SR.US,D,20191211,000000,70.8683,71.2597,70.2982,70.9926,299915.09358651,0
+SR.US,D,20191212,000000,70.9849,71.4558,70.475,70.8304,275505.0642024,0
+SR.US,D,20191213,000000,70.8304,71.2141,70.1904,71.1345,474654.90572195,0
+SR.US,D,20191216,000000,70.5828,71.9804,70.3488,71.9366,421364.92636163,0
+SR.US,D,20191217,000000,72.0085,73.1864,71.5132,73.102,306870.70602594,0
+SR.US,D,20191218,000000,73.2001,74.8597,72.966,74.7142,421420.53007321,0
+SR.US,D,20191219,000000,74.5277,75.0628,74.5014,74.785,286946.04270939,0
+SR.US,D,20191220,000000,74.8754,75.2405,74.6258,75.0705,851745.8915863,0
+SR.US,D,20191223,000000,75.1511,75.1511,73.3068,74.1625,239770.41222628,0
+SR.US,D,20191224,000000,74.2246,74.4491,73.4691,73.4691,105936.397244,0
+SR.US,D,20191226,000000,73.5575,73.7993,73.237,73.5216,254425.07932298,0
+SR.US,D,20191227,000000,73.5129,73.7439,73.2555,73.6828,192443.41608384,0
+SR.US,D,20191230,000000,73.4506,74.144,73.3808,74.0654,247848.39588097,0
+SR.US,D,20191231,000000,74.0654,74.4655,74.0022,74.2082,301566.72976014,0
+SR.US,D,20200102,000000,74.3587,74.381,72.8485,73.5032,269358.79467596,0
+SR.US,D,20200103,000000,73.032,73.9896,73.032,73.709,258932.06905615,0
+SR.US,D,20200106,000000,73.1291,74.1363,73.1291,73.6546,362777.14892567,0
+SR.US,D,20200107,000000,73.4419,73.9225,73.1486,73.2894,246436.67942583,0
+SR.US,D,20200108,000000,72.6931,72.9612,72.0474,72.3813,342313.95336546,0
+SR.US,D,20200109,000000,72.426,72.7068,71.9627,72.1503,210346.78151461,0
+SR.US,D,20200110,000000,72.2842,72.4883,72.026,72.1949,197651.63040194,0
+SR.US,D,20200113,000000,72.1949,72.9826,72.1775,72.9078,262894.34835547,0
+SR.US,D,20200114,000000,73.0505,73.2894,72.6484,73.2652,213784.94434737,0
+SR.US,D,20200115,000000,73.2981,74.35,73.2981,74.2607,269160.06289198,0
+SR.US,D,20200116,000000,74.5179,75.0541,74.1897,75.0093,236726.62386639,0
+SR.US,D,20200117,000000,75.1084,75.2405,74.6345,74.9394,217572.17492506,0
+SR.US,D,20200121,000000,74.957,75.0317,74.2936,74.9394,195061.93901997,0
+SR.US,D,20200122,000000,75.1782,75.2676,74.1673,74.313,290569.55124743,0
+SR.US,D,20200123,000000,74.3053,75.223,74.11,75.1782,303475.79052443,0
+SR.US,D,20200124,000000,75.1608,75.4104,74.6966,75.3386,244185.75880515,0
+SR.US,D,20200127,000000,75.0628,75.7047,74.6636,74.9481,250628.58146003,0
+SR.US,D,20200128,000000,75.3036,75.83,74.8657,75.2589,239914.56999704,0
+SR.US,D,20200129,000000,75.3036,75.4289,74.5986,75.1249,222206.84725518,0
+SR.US,D,20200130,000000,74.8219,75.5794,74.7569,75.5513,190319.14836178,0
+SR.US,D,20200131,000000,75.3289,75.9524,74.6539,75.1084,499368.69612302,0
+SR.US,D,20200203,000000,75.3036,76.3272,75.3036,76.1418,333615.06159811,0
+SR.US,D,20200204,000000,76.1941,76.434,75.3843,75.5348,266331.48148988,0
+SR.US,D,20200205,000000,75.6504,77.4451,75.2453,77.139,315352.3314388,0
+SR.US,D,20200206,000000,77.6549,77.6549,76.5681,76.774,222926.60641065,0
+SR.US,D,20200207,000000,76.7827,77.1653,76.4069,76.7458,266203.79889291,0
+SR.US,D,20200210,000000,76.9847,77.1206,76.3641,76.9051,167705.94262043,0
+SR.US,D,20200211,000000,77.1488,77.5655,76.5321,76.5593,196468.5069833,0
+SR.US,D,20200212,000000,76.8264,76.8264,75.9232,76.5049,233789.92413621,0
+SR.US,D,20200213,000000,76.4438,77.2547,76.1505,77.2274,188469.81010252,0
+SR.US,D,20200214,000000,77.4858,78.0384,77.2003,78.0122,221263.64355503,0
+SR.US,D,20200218,000000,78.1976,78.3502,77.5839,78.0297,208616.88826541,0
+SR.US,D,20200219,000000,77.9228,78.0733,77.3518,77.5315,191817.35947938,0
+SR.US,D,20200220,000000,77.3615,77.6733,76.6759,77.6549,223900.70106168,0
+SR.US,D,20200221,000000,77.8587,77.9558,77.3353,77.5131,316377.91100795,0
+SR.US,D,20200224,000000,76.9847,76.9847,75.9893,76.4612,221179.20828929,0
+SR.US,D,20200225,000000,76.434,76.434,74.35,74.3858,257806.6087458,0
+SR.US,D,20200226,000000,74.5908,75.3386,73.3068,73.3798,408810.84392464,0
+SR.US,D,20200227,000000,72.7718,74.2509,71.0265,71.0557,443289.26389838,0
+SR.US,D,20200228,000000,69.4941,69.5135,65.7542,66.8497,647611.28029334,0
+SR.US,D,20200302,000000,66.8497,70.8683,66.7341,70.8304,444434.28847761,0
+SR.US,D,20200303,000000,70.5293,72.3183,69.0678,69.3542,328749.73683475,0
+SR.US,D,20200304,000000,70.2604,72.6562,70.2351,72.3629,245790.02885411,0
+SR.US,D,20200305,000000,71.081,71.4637,69.9176,71.1345,307385.55520726,0
+SR.US,D,20200306,000000,69.1824,72.7115,68.285,72.461,757054.83016039,0
+SR.US,D,20200309,000000,66.8069,69.8156,65.9194,68.5695,493290.38668852,0
+SR.US,D,20200310,000000,69.8292,70.4303,65.4114,69.1464,637294.73239832,0
+SR.US,D,20200311,000000,67.7189,68.15,65.1278,66.1651,514627.79615858,0
+SR.US,D,20200312,000000,61.7667,61.7667,56.5117,57.2838,558487.79791409,0
+SR.US,D,20200313,000000,60.1128,60.3196,55.0656,59.8263,658687.74557997,0
+SR.US,D,20200316,000000,54.2392,60.3546,51.9851,56.7176,633782.43128345,0
+SR.US,D,20200317,000000,57.6965,71.0596,57.2323,69.6583,681268.00097371,0
+SR.US,D,20200318,000000,65.5551,68.8134,62.3396,68.321,636823.13054825,0
+SR.US,D,20200319,000000,68.4026,69.6408,61.7016,66.3437,438925.40223763,0
+SR.US,D,20200320,000000,66.3077,67.2964,56.4214,57.0235,577346.72342535,0
+SR.US,D,20200323,000000,56.4117,57.2206,51.5189,54.113,445964.42024445,0
+SR.US,D,20200324,000000,56.3136,60.3992,53.7089,60.3992,402726.35629996,0
+SR.US,D,20200325,000000,59.3844,62.7126,56.2689,61.0645,492155.65909291,0
+SR.US,D,20200326,000000,61.5306,66.335,60.9751,65.492,330445.65003799,0
+SR.US,D,20200327,000000,62.4387,68.3463,61.5792,65.527,326107.53083629,0
+SR.US,D,20200330,000000,66.874,68.7783,65.9077,68.5075,360684.80185284,0
+SR.US,D,20200331,000000,67.7626,68.0509,65.4823,66.8828,482879.10654413,0
+SR.US,D,20200401,000000,63.7575,64.5753,60.606,61.619,309230.77467306,0
+SR.US,D,20200402,000000,60.813,64.8093,60.7954,62.9786,385624.09619533,0
+SR.US,D,20200403,000000,62.0347,63.4886,60.7498,62.5367,380363.36726074,0
+SR.US,D,20200406,000000,65.1938,69.5767,65.0064,69.0018,388989.15044434,0
+SR.US,D,20200407,000000,70.4848,70.9149,66.3029,67.0818,409676.82024761,0
+SR.US,D,20200408,000000,67.0721,68.6434,65.0695,68.0772,452513.30183067,0
+SR.US,D,20200409,000000,69.7486,73.1622,69.4116,71.247,391481.02048187,0
+SR.US,D,20200413,000000,70.2867,70.8615,67.6819,68.5997,169188.70826259,0
+SR.US,D,20200414,000000,70.9227,71.1218,67.9869,69.7205,237014.93940792,0
+SR.US,D,20200415,000000,67.8528,68.9921,66.5777,66.7671,331060.37996045,0
+SR.US,D,20200416,000000,66.605,67.4227,65.0336,67.0537,257868.39064756,0
+SR.US,D,20200417,000000,68.4103,70.035,67.883,69.3542,226789.00496881,0
+SR.US,D,20200420,000000,67.9782,69.2542,65.3123,66.0747,264672.63742771,0
+SR.US,D,20200421,000000,64.2693,66.1106,64.2693,65.1686,193691.41049934,0
+SR.US,D,20200422,000000,66.6593,67.278,65.4279,66.3437,253200.76796984,0
+SR.US,D,20200423,000000,66.335,66.7128,64.8627,64.9705,223611.35582178,0
+SR.US,D,20200424,000000,65.1589,65.6445,64.2441,65.2852,325739.92852083,0
+SR.US,D,20200427,000000,66.1456,66.7749,65.7435,66.0203,423459.33283119,0
+SR.US,D,20200428,000000,67.5742,68.0335,65.9493,66.3729,343814.22387979,0
+SR.US,D,20200429,000000,68.3841,68.4356,65.6532,67.5129,277500.61962915,0
+SR.US,D,20200430,000000,66.4622,66.5516,64.0547,65.5182,407689.50240777,0
+SR.US,D,20200501,000000,64.2955,64.5392,62.5542,63.4709,345467.91945014,0
+SR.US,D,20200504,000000,62.5542,64.0547,62.0075,64.0547,257893.10340827,0
+SR.US,D,20200505,000000,64.8724,65.5979,64.3101,65.1686,243624.57319753,0
+SR.US,D,20200506,000000,64.9705,64.9705,62.1774,62.257,217084.09790119,0
+SR.US,D,20200507,000000,63.2738,64.2955,62.7699,63.5876,208702.35322951,0
+SR.US,D,20200508,000000,65.0511,66.3263,63.6594,65.9669,380657.86099244,0
+SR.US,D,20200511,000000,65.1773,65.1773,62.9942,64.0634,479146.44997966,0
+SR.US,D,20200512,000000,63.9993,64.4499,62.1502,62.1959,304717.60674973,0
+SR.US,D,20200513,000000,61.5763,61.7996,60.0583,61.281,370025.19570009,0
+SR.US,D,20200514,000000,60.507,61.0829,58.0471,61.0373,476236.52240692,0
+SR.US,D,20200515,000000,61.0995,61.0995,58.317,60.2828,1200653.0035675,0
+SR.US,D,20200518,000000,62.8505,64.8898,62.6096,64.4499,437250.08300166,0
+SR.US,D,20200519,000000,63.8215,64.6792,62.1066,62.1425,209419.02328989,0
+SR.US,D,20200520,000000,63.2922,64.1722,62.8699,63.606,299412.60078554,0
+SR.US,D,20200521,000000,63.2738,64.1634,63.1845,63.3905,326589.42966999,0
+SR.US,D,20200522,000000,63.507,64.3431,63.2021,64.2955,230251.88056227,0
+SR.US,D,20200526,000000,66.0203,66.2446,64.2693,64.4044,224632.81659749,0
+SR.US,D,20200527,000000,65.6172,66.4069,64.5295,66.2184,272796.95750871,0
+SR.US,D,20200528,000000,67.1167,67.3508,65.0064,65.2395,339549.21326185,0
+SR.US,D,20200529,000000,64.5131,65.8513,63.9294,65.4823,373477.77430995,0
+SR.US,D,20200601,000000,65.7066,66.4963,64.8811,65.6076,318668.98986477,0
+SR.US,D,20200602,000000,66.1748,66.1748,64.9434,65.5551,197187.23644041,0
+SR.US,D,20200603,000000,66.2544,67.5742,66.2184,66.6953,308150.62109069,0
+SR.US,D,20200604,000000,65.9222,65.9581,63.8303,64.9083,314299.9797122,0
+SR.US,D,20200605,000000,66.2825,68.3841,66.0747,66.705,324335.41995423,0
+SR.US,D,20200608,000000,67.3236,68.9221,66.705,68.455,361543.57028726,0
+SR.US,D,20200609,000000,67.8083,68.1141,66.1193,67.4227,355638.25017767,0
+SR.US,D,20200610,000000,67.0079,68.0228,65.6581,65.7405,390926.01306442,0
+SR.US,D,20200611,000000,64.2187,64.38,61.2771,61.2937,375216.93484439,0
+SR.US,D,20200612,000000,63.069,63.069,59.4378,61.2393,415904.43594469,0
+SR.US,D,20200615,000000,59.7622,62.9883,59.2203,62.3357,279335.54211132,0
+SR.US,D,20200616,000000,64.3897,64.7346,62.6882,63.0777,362751.40646661,0
+SR.US,D,20200617,000000,62.8165,62.832,60.778,60.9315,214916.58284788,0
+SR.US,D,20200618,000000,60.3516,61.149,59.7554,60.3342,344213.74684448,0
+SR.US,D,20200619,000000,60.7411,61.1869,59.1931,59.2746,580619.10482173,0
+SR.US,D,20200622,000000,58.9036,60.3342,58.3327,59.837,211464.00423804,0
+SR.US,D,20200623,000000,60.8051,60.8508,58.6861,59.4475,310359.32407849,0
+SR.US,D,20200624,000000,58.6405,58.858,57.3285,58.3424,298857.5933681,0
+SR.US,D,20200625,000000,57.9151,58.2151,56.6399,57.9151,226609.83745371,0
+SR.US,D,20200626,000000,57.5906,58.1695,56.1864,56.2951,507515.66956801,0
+SR.US,D,20200629,000000,56.8846,58.4958,56.6127,58.3054,220789.98230822,0
+SR.US,D,20200630,000000,58.387,59.7466,58.1617,59.4999,359705.55871,0
+SR.US,D,20200701,000000,59.9098,60.9042,59.533,60.2982,307177.55613802,0
+SR.US,D,20200702,000000,60.4876,61.249,60.439,60.8227,267799.83135497,0
+SR.US,D,20200706,000000,61.4199,61.9103,60.0894,60.7314,380333.50600822,0
+SR.US,D,20200707,000000,59.8806,60.6508,59.4194,60.0797,460484.19685566,0
+SR.US,D,20200708,000000,59.7087,60.004,58.8493,59.1475,306250.82761166,0
+SR.US,D,20200709,000000,58.5415,58.5415,56.4224,57.2469,319435.08544656,0
+SR.US,D,20200710,000000,57.4722,59.5708,57.4722,59.3563,304922.51672389,0
+SR.US,D,20200713,000000,59.5281,60.7061,58.994,59.094,299132.52283092,0
+SR.US,D,20200714,000000,59.0658,59.9632,58.3151,58.7939,291367.56747846,0
+SR.US,D,20200715,000000,59.8457,61.0412,58.758,58.7774,315703.45858045,0
+SR.US,D,20200716,000000,58.8133,59.4999,57.7334,58.3783,303602.44342303,0
+SR.US,D,20200717,000000,58.6327,59.0397,58.3327,58.4248,276187.75421682,0
+SR.US,D,20200720,000000,58.0062,58.1423,56.8031,56.8031,248251.00794075,0
+SR.US,D,20200721,000000,57.6994,58.7677,57.4819,58.0062,340844.57380202,0
+SR.US,D,20200722,000000,57.5732,59.2619,57.3731,59.0658,275800.58763247,0
+SR.US,D,20200723,000000,58.9036,59.1795,58.4462,58.858,194970.2958657,0
+SR.US,D,20200724,000000,59.1931,59.833,57.3188,57.3818,232898.20535419,0
+SR.US,D,20200727,000000,57.1284,57.1381,55.0725,55.3813,473571.66304448,0
+SR.US,D,20200728,000000,56.0698,58.4676,56.0698,57.7528,720331.66775617,0
+SR.US,D,20200729,000000,57.8432,58.3054,57.0284,57.9985,592086.85548615,0
+SR.US,D,20200730,000000,57.4178,57.4178,56.703,56.8468,363554.57118944,0
+SR.US,D,20200731,000000,56.5301,56.8933,55.0288,55.8339,871190.71546589,0
+SR.US,D,20200803,000000,55.6435,56.2776,54.6112,56.1776,579423.62502273,0
+SR.US,D,20200804,000000,56.0145,56.7574,55.4172,56.1698,360320.28863247,0
+SR.US,D,20200805,000000,56.8565,57.4178,54.2935,55.2366,649528.57864452,0
+SR.US,D,20200806,000000,54.92,55.8047,54.8287,54.9288,311790.60480252,0
+SR.US,D,20200807,000000,54.6209,56.5301,54.6209,56.2136,267006.96361575,0
+SR.US,D,20200810,000000,56.4942,57.2731,56.2039,56.4224,286064.620911,0
+SR.US,D,20200811,000000,57.5363,57.7091,56.4127,56.5583,279231.54257669,0
+SR.US,D,20200812,000000,57.0837,57.1109,56.3505,56.3602,215204.89838941,0
+SR.US,D,20200813,000000,56.0339,56.0339,54.5839,55.4094,279057.52355341,0
+SR.US,D,20200814,000000,54.9452,55.5163,54.4305,55.02,173078.90867654,0
+SR.US,D,20200817,000000,55.0909,55.391,54.4655,54.82,327995.99763332,0
+SR.US,D,20200818,000000,54.6743,54.7646,53.8517,53.9595,256153.94287381,0
+SR.US,D,20200819,000000,54.0401,54.9549,53.8264,54.3577,344485.58721221,0
+SR.US,D,20200820,000000,53.8769,54.2557,53.6788,53.6788,261903.77853064,0
+SR.US,D,20200821,000000,53.7051,53.7051,52.5571,53.1331,331470.19990877,0
+SR.US,D,20200824,000000,53.3079,53.9236,52.7592,53.9052,167717.26930242,0
+SR.US,D,20200825,000000,54.213,54.213,53.2428,53.407,256375.32802177,0
+SR.US,D,20200826,000000,53.0272,53.0272,51.65,51.9211,308739.6085541,0
+SR.US,D,20200827,000000,52.2483,53.1428,51.6763,52.0676,278598.27808369,0
+SR.US,D,20200828,000000,52.3017,52.8727,51.5869,52.7183,257753.06443095,0
+SR.US,D,20200831,000000,52.5649,53.1815,52.4745,52.7096,340877.52414961,0
+SR.US,D,20200901,000000,52.8087,52.8543,51.4869,51.7143,301470.96781241,0
+SR.US,D,20200902,000000,51.6142,52.9631,51.5734,52.159,225093.09176558,0
+SR.US,D,20200903,000000,52.4745,53.1815,51.9405,52.2396,277490.32264551,0
+SR.US,D,20200904,000000,52.7825,52.864,51.5869,52.0308,266827.79610066,0
+SR.US,D,20200908,000000,52.1755,52.1755,50.4906,50.7081,275202.33288379,0
+SR.US,D,20200909,000000,50.8362,51.4869,49.8292,50.3021,390369.97594861,0
+SR.US,D,20200910,000000,50.3672,50.6692,49.058,49.5611,319810.9253489,0
+SR.US,D,20200911,000000,49.4601,49.5174,48.4724,49.058,314423.54351572,0
+SR.US,D,20200914,000000,49.2678,49.936,48.9755,49.1863,304855.58633033,0
+SR.US,D,20200915,000000,49.398,49.9457,48.185,48.353,242779.19084182,0
+SR.US,D,20200916,000000,48.3977,49.2416,48.2151,48.7473,493857.75048632,0
+SR.US,D,20200917,000000,48.6084,48.8745,48.1879,48.7735,276840.58297871,0
+SR.US,D,20200918,000000,49.0114,49.0114,47.1992,47.7674,810927.61879395,0
+SR.US,D,20200921,000000,47.0983,47.4003,46.3203,47.3002,381385.85773481,0
+SR.US,D,20200922,000000,47.3362,48.3442,47.0788,47.9042,397596.39905742,0
+SR.US,D,20200923,000000,47.8305,48.151,47.1177,47.1798,651674.4700322,0
+SR.US,D,20200924,000000,47.0983,47.9042,46.6942,47.6014,324610.34941705,0
+SR.US,D,20200925,000000,47.3644,48.151,47.1614,48.0966,212604.91002382,0
+SR.US,D,20200928,000000,48.5909,48.9581,48.0043,48.4355,299856.40077983,0
+SR.US,D,20200929,000000,48.2345,48.757,47.9869,48.4627,273720.59693999,0
+SR.US,D,20200930,000000,49.5417,50.5692,48.051,48.7181,410532.49958694,0
+SR.US,D,20201001,000000,48.353,48.6366,47.8771,48.1325,373771.23834329,0
+SR.US,D,20201002,000000,47.8674,49.0114,47.4508,48.893,403947.57855803,0
+SR.US,D,20201005,000000,49.0756,49.4242,48.3345,49.0211,342855.57470419,0
+SR.US,D,20201006,000000,49.3786,50.5692,48.9395,49.5242,431825.63202742,0
+SR.US,D,20201007,000000,49.6184,50.3313,49.1222,50.2488,354206.96945364,0
+SR.US,D,20201008,000000,50.6692,51.1558,50.138,51.1004,324564.01299073,0
+SR.US,D,20201009,000000,51.1277,51.3831,50.8615,51.0732,224783.15255844,0
+SR.US,D,20201012,000000,50.8353,51.5578,50.7701,51.5132,282379.3304712,0
+SR.US,D,20201013,000000,51.1645,51.686,50.8207,51.5753,362681.38697796,0
+SR.US,D,20201014,000000,51.4491,52.3551,51.2655,51.7327,333500.76507986,0
+SR.US,D,20201015,000000,51.1461,52.5746,50.8761,52.3814,448773.43737766,0
+SR.US,D,20201016,000000,52.1629,52.795,51.6229,52.1541,355722.68544342,0
+SR.US,D,20201019,000000,52.189,52.3183,51.7987,52.0716,481977.09077848,0
+SR.US,D,20201020,000000,52.5844,53.2273,51.7686,52.8486,336959.52187987,0
+SR.US,D,20201021,000000,52.3454,53.574,52.2532,52.7203,396418.4241306,0
+SR.US,D,20201022,000000,52.8864,53.3622,52.3036,53.3525,323091.5443322,0
+SR.US,D,20201023,000000,54.3965,54.718,53.4583,53.7381,300439.21005307,0
+SR.US,D,20201026,000000,53.3816,53.3816,52.73,53.2903,230614.33438592,0
+SR.US,D,20201027,000000,53.2156,53.4167,52.6582,52.7397,287211.70488695,0
+SR.US,D,20201028,000000,51.824,52.4416,50.3672,50.643,580901.24217309,0
+SR.US,D,20201029,000000,50.3856,51.7967,49.1416,51.4296,303774.40304958,0
+SR.US,D,20201030,000000,51.2471,51.7452,50.8712,51.3198,296990.75023668,0
+SR.US,D,20201102,000000,51.9609,52.5008,51.2334,52.2172,315445.00429144,0
+SR.US,D,20201103,000000,53.0233,53.6915,52.6485,53.1234,251992.93179049,0
+SR.US,D,20201104,000000,52.4464,53.9848,51.9521,53.0407,390844.66689379,0
+SR.US,D,20201105,000000,53.1982,54.5353,53.1982,53.6555,341423.2642818,0
+SR.US,D,20201106,000000,53.8925,54.013,52.2988,52.3901,387000.80290615,0
+SR.US,D,20201109,000000,54.6811,57.1449,54.3052,56.5301,493758.8994435,0
+SR.US,D,20201110,000000,57.2081,59.7078,57.007,59.4057,497620.2683033,0
+SR.US,D,20201111,000000,58.8376,59.1047,57.7217,58.2239,258012.54841833,0
+SR.US,D,20201112,000000,57.611,57.611,55.3046,55.6328,331893.40593582,0
+SR.US,D,20201113,000000,56.0902,58.0704,56.0125,57.9499,217031.5832847,0
+SR.US,D,20201116,000000,59.1047,59.296,57.6411,58.3899,308101.19556928,0
+SR.US,D,20201117,000000,57.7577,59.8282,57.2362,59.1047,355137.81677344,0
+SR.US,D,20201118,000000,59.3426,59.9379,56.8594,58.0413,428248.4599157,0
+SR.US,D,20201119,000000,58.3705,58.3822,56.7049,58.051,264060.99660031,0
+SR.US,D,20201120,000000,57.6936,58.5355,57.547,58.1326,458219.89015627,0
+SR.US,D,20201123,000000,58.6191,59.3057,58.3248,58.9123,245183.53651853,0
+SR.US,D,20201124,000000,59.6457,62.2813,59.4057,61.687,361896.75682563,0
+SR.US,D,20201125,000000,61.1916,61.4665,60.4498,60.8071,297739.3409463,0
+SR.US,D,20201127,000000,60.6342,61.1092,59.4523,60.1574,117674.95857779,0
+SR.US,D,20201130,000000,59.6165,59.9826,58.5355,58.5725,342752.60486793,0
+SR.US,D,20201201,000000,59.2416,59.397,57.9743,58.3073,326045.74893454,0
+SR.US,D,20201202,000000,57.9208,58.8017,57.5197,58.6638,238103.3305772,0
+SR.US,D,20201203,000000,58.692,59.1221,58.0879,58.8657,194376.15991047,0
+SR.US,D,20201204,000000,59.3232,59.9826,58.9299,59.4961,199002.5946537,0
+SR.US,D,20201207,000000,59.2232,60.0837,58.7647,59.0668,260102.83609443,0
+SR.US,D,20201208,000000,58.6103,59.0668,58.1695,58.8754,350615.38156484,0
+SR.US,D,20201209,000000,59.3513,60.0468,59.1678,59.8913,318039.84416521,0
+SR.US,D,20201210,000000,59.8457,60.4283,59.0591,60.0214,223879.07739607,0
+SR.US,D,20201211,000000,59.7253,60.9004,59.7253,60.4002,361016.36472559,0
+SR.US,D,20201214,000000,61.0849,61.8793,60.6411,60.6683,236373.43732801,0
+SR.US,D,20201215,000000,60.9362,62.3989,60.3536,62.3794,229388.99333441,0
+SR.US,D,20201216,000000,62.7495,62.7495,60.7702,60.9081,358152.77357918,0
+SR.US,D,20201217,000000,60.9654,61.6296,60.9178,61.0383,211011.96665685,0
+SR.US,D,20201218,000000,61.2966,61.4831,59.3369,59.4097,802632.36878474,0
+SR.US,D,20201221,000000,58.6249,59.2348,55.8941,56.636,542057.93084024,0
+SR.US,D,20201222,000000,56.5622,58.4025,56.2572,58.3744,516535.82722452,0
+SR.US,D,20201223,000000,58.4569,59.3174,58.2918,58.4948,195402.769178,0
+SR.US,D,20201224,000000,58.5318,58.8921,57.9034,58.79,96486.855370298,0
+SR.US,D,20201228,000000,59.1425,59.8233,58.7531,59.2805,157194.78173487,0
+SR.US,D,20201229,000000,59.2629,59.5213,58.1276,58.2627,201557.27629134,0
+SR.US,D,20201230,000000,58.2452,59.2853,58.2257,58.6152,165607.41735743,0
+SR.US,D,20201231,000000,58.8745,59.4854,58.4482,59.2348,193661.54924682,0
+SR.US,D,20210104,000000,59.5864,59.5864,58.1239,58.6512,292853.42221571,0
+SR.US,D,20210105,000000,58.994,59.3174,57.4042,57.7091,303004.18867434,0
+SR.US,D,20210106,000000,58.3103,59.3553,58.1996,58.9581,528469.00154883,0
+SR.US,D,20210107,000000,58.7356,58.7443,57.2372,57.5702,302447.12186017,0
+SR.US,D,20210108,000000,57.542,57.8276,56.6641,57.4683,229768.95203021,0
+SR.US,D,20210111,000000,56.8575,57.6626,56.1552,56.3767,297733.16275613,0
+SR.US,D,20210112,000000,56.6544,56.6671,55.8687,56.4321,295907.50755921,0
+SR.US,D,20210113,000000,56.3495,57.3945,56.0892,56.9235,355773.14066317,0
+SR.US,D,20210114,000000,57.4314,57.4314,56.3952,56.6175,196869.05964636,0
+SR.US,D,20210115,000000,56.1738,57.2644,55.8406,57.0244,253846.38884319,0
+SR.US,D,20210119,000000,57.5975,57.7091,56.2475,56.571,288929.24175579,0
+SR.US,D,20210120,000000,56.47,57.0575,55.6221,56.1912,264753.98359835,0
+SR.US,D,20210121,000000,56.904,59.6971,55.7756,56.5059,371462.65461431,0
+SR.US,D,20210122,000000,56.1738,57.1914,55.6465,57.1167,207945.52493299,0
+SR.US,D,20210125,000000,56.6719,57.172,55.9038,56.9682,436463.39345263,0
+SR.US,D,20210126,000000,57.2178,57.2178,55.7843,55.793,343332.32504609,0
+SR.US,D,20210127,000000,55.4987,56.6641,54.8413,56.3204,452570.96493898,0
+SR.US,D,20210128,000000,56.3495,58.3938,55.8862,55.9232,261158.27691611,0
+SR.US,D,20210129,000000,56.3116,56.7555,55.3871,56.5981,432193.23434286,0
+SR.US,D,20210201,000000,56.5981,57.8111,55.9611,57.6723,343101.67261286,0
+SR.US,D,20210202,000000,57.9587,58.5968,57.2644,58.2452,384283.42892721,0
+SR.US,D,20210203,000000,57.682,58.0043,56.6904,57.5886,345279.48464979,0
+SR.US,D,20210204,000000,57.2741,59.3222,56.5622,59.2163,422741.63307244,0
+SR.US,D,20210205,000000,59.7349,60.7887,58.9018,60.2158,329412.86258027,0
+SR.US,D,20210208,000000,60.5303,60.6867,59.5728,59.8913,297841.2810842,0
+SR.US,D,20210209,000000,58.1996,59.6698,58.0413,59.4194,586365.85138347,0
+SR.US,D,20210210,000000,59.8273,60.1137,58.4764,58.4764,885135.92039076,0
+SR.US,D,20210211,000000,58.5045,59.0591,58.1433,59.0318,537605.5151203,0
+SR.US,D,20210212,000000,59.0415,59.2999,58.5405,59.1698,449840.20488133,0
+SR.US,D,20210216,000000,59.2445,59.9651,58.8551,59.9467,570337.56667105,0
+SR.US,D,20210217,000000,59.901,61.5278,59.5407,61.4831,530824.95140249,0
+SR.US,D,20210218,000000,61.5753,62.9427,61.4268,62.5367,415100.24152349,0
+SR.US,D,20210219,000000,62.4717,63.1661,62.0832,62.5921,1111298.8687551,0
+SR.US,D,20210222,000000,62.7398,62.7398,61.2519,61.7316,448516.01278701,0
+SR.US,D,20210223,000000,61.4268,64.1819,61.4268,63.5361,475221.23982138,0
+SR.US,D,20210224,000000,63.8041,63.8041,62.7495,62.9524,441328.71821597,0
+SR.US,D,20210225,000000,63.2778,63.9605,62.6475,62.8417,301893.14414108,0
+SR.US,D,20210226,000000,62.8796,63.4341,61.3441,61.4365,357853.13135566,0
+SR.US,D,20210301,000000,62.3163,62.6212,61.8627,61.9454,297215.22447973,0
+SR.US,D,20210302,000000,61.824,62.2775,60.8537,61.7967,316111.21913204,0
+SR.US,D,20210303,000000,61.8153,62.5649,61.2324,62.2328,281669.86829937,0
+SR.US,D,20210304,000000,62.0561,63.7118,61.9638,62.8796,544904.0171145,0
+SR.US,D,20210305,000000,63.5458,66.3932,63.1952,65.5979,671334.50086959,0
+SR.US,D,20210308,000000,65.9591,67.5042,64.3227,67.31,504395.6835293,0
+SR.US,D,20210309,000000,66.9293,67.6246,66.1252,66.57,422420.3671833,0
+SR.US,D,20210310,000000,66.401,68.2316,66.0009,67.6431,318141.78430311,0
+SR.US,D,20210311,000000,67.3071,68.5676,66.8041,68.0171,369563.89083365,0
+SR.US,D,20210312,000000,68.6318,70.4429,67.9976,70.1264,472248.50064851,0
+SR.US,D,20210315,000000,70.3973,70.6479,69.0891,69.668,391828.02883007,0
+SR.US,D,20210316,000000,69.2853,70.7324,69.0717,70.5002,411582.7919168,0
+SR.US,D,20210317,000000,70.7227,70.7227,68.1656,68.5871,383061.17697079,0
+SR.US,D,20210318,000000,68.6706,69.333,68.0539,69.1648,441306.06485198,0
+SR.US,D,20210319,000000,69.3873,69.7252,68.1102,68.8279,778234.69578099,0
+SR.US,D,20210322,000000,68.8007,68.9319,66.8118,67.5324,328928.90434985,0
+SR.US,D,20210323,000000,67.0263,68.3909,66.5166,66.8302,408281.57896627,0
+SR.US,D,20210324,000000,67.3906,68.5773,66.7185,67.4479,355469.3796462,0
+SR.US,D,20210325,000000,67.5499,68.8376,66.7944,68.1287,301353.58219907,0
+SR.US,D,20210326,000000,68.6415,69.1824,66.4389,69.1183,253392.29186527,0
+SR.US,D,20210329,000000,68.7347,69.5339,68.0539,68.7163,292129.54426678,0
+SR.US,D,20210330,000000,68.3249,69.1872,67.9374,68.959,218405.20090041,0
+SR.US,D,20210331,000000,68.8376,69.3786,67.849,68.9687,322733.20930201,0
+SR.US,D,20210401,000000,68.9319,69.2494,68.1656,68.4841,283575.83996856,0
+SR.US,D,20210405,000000,68.7639,69.465,67.8578,69.1648,315157.71844826,0
+SR.US,D,20210406,000000,69.0425,69.566,68.8279,69.5194,246887.68730866,0
+SR.US,D,20210407,000000,69.6223,70.0895,69.3612,69.7612,173936.6474126,0
+SR.US,D,20210408,000000,69.9117,70.7897,69.8088,70.6867,257023.00829186,0
+SR.US,D,20210409,000000,70.7324,71.3674,70.4071,71.0868,265092.75435966,0
+SR.US,D,20210412,000000,71.4424,72.2251,71.2326,71.6763,235255.18490621,0
+SR.US,D,20210413,000000,71.1898,71.8055,70.8354,71.1247,256001.54751614,0
+SR.US,D,20210414,000000,71.18,71.8007,70.9664,71.115,364382.44867298,0
+SR.US,D,20210415,000000,71.2082,72.3377,70.6382,72.2445,287836.73179304,0
+SR.US,D,20210416,000000,72.4125,72.7572,71.5909,72.1153,265217.34786152,0
+SR.US,D,20210419,000000,72.5154,72.664,71.4928,72.0211,319543.20377463,0
+SR.US,D,20210420,000000,71.6763,72.5154,71.349,72.3193,282881.82327216,0
+SR.US,D,20210421,000000,72.1795,72.5804,71.4977,72.2251,245332.84278111,0
+SR.US,D,20210422,000000,72.3377,72.3377,71.4229,71.5996,196512.78401289,0
+SR.US,D,20210423,000000,71.7317,71.9881,71.0509,71.283,163875.46471151,0
+SR.US,D,20210426,000000,71.4229,71.4229,70.3973,70.4614,122581.47127564,0
+SR.US,D,20210427,000000,70.4429,70.574,69.7612,70.0234,239055.80156261,0
+SR.US,D,20210428,000000,70.0895,70.3585,69.2951,69.5,241549.73099686,0
+SR.US,D,20210429,000000,69.8088,70.4905,69.6418,70.0701,231840.70513578,0
+SR.US,D,20210430,000000,69.7437,70.9101,69.5834,70.3215,384034.24192345,0
+SR.US,D,20210503,000000,70.7897,71.3393,70.4429,70.8441,278598.27808369,0
+SR.US,D,20210504,000000,70.948,71.2034,70.3973,70.8257,161290.92182136,0
+SR.US,D,20210505,000000,70.6867,70.6867,69.8554,70.2847,164111.26563654,0
+SR.US,D,20210506,000000,70.6867,71.3956,70.3215,71.3209,256384.59530703,0
+SR.US,D,20210507,000000,71.4229,72.058,70.78,70.8354,526964.61224105,0
+SR.US,D,20210510,000000,71.2082,72.6834,71.2082,72.1415,284364.58891432,0
+SR.US,D,20210511,000000,72.3572,72.3572,71.1345,71.4889,234326.39698313,0
+SR.US,D,20210512,000000,71.7123,71.7472,68.894,69.062,321083.63252511,0
+SR.US,D,20210513,000000,68.9319,70.8187,68.9319,70.4711,280817.27805512,0
+SR.US,D,20210514,000000,70.7984,71.0868,70.34,70.4429,297592.09408045,0
+SR.US,D,20210517,000000,70.1264,70.2331,69.3709,69.5194,333559.45788652,0
+SR.US,D,20210518,000000,69.127,69.7612,68.7726,68.8095,355812.26920095,0
+SR.US,D,20210519,000000,68.3064,69.3136,67.8257,67.951,256090.10157532,0
+SR.US,D,20210520,000000,67.7179,68.4841,67.6615,68.0626,214938.2065135,0
+SR.US,D,20210521,000000,68.3326,68.8095,67.4198,67.8947,860207.95273025,0
+SR.US,D,20210524,000000,67.9782,68.6706,67.6615,68.2588,195094.88936758,0
+SR.US,D,20210525,000000,68.3152,68.3152,67.0176,67.1013,192541.2374283,0
+SR.US,D,20210526,000000,67.2334,67.811,67.0263,67.5324,337385.817002,0
+SR.US,D,20210527,000000,68.0171,68.0442,66.8691,66.9905,280073.83583731,0
+SR.US,D,20210528,000000,67.2236,67.2236,66.7185,66.8875,260336.57762274,0
+SR.US,D,20210601,000000,67.0916,67.4741,66.7564,67.3906,138183.46086596,0
+SR.US,D,20210602,000000,67.5673,68.1472,67.3265,67.746,225794.31635052,0
+SR.US,D,20210603,000000,67.6343,68.1005,67.4741,67.9879,153982.12284353,0
+SR.US,D,20210604,000000,68.0908,68.1704,67.2236,67.2692,168960.11522609,0
+SR.US,D,20210607,000000,67.3071,67.9044,67.0642,67.6703,231884.98216538,0
+SR.US,D,20210608,000000,67.7829,68.2686,67.4479,68.2132,307353.63455803,0
+SR.US,D,20210609,000000,68.3249,69.0571,68.0402,68.9881,258326.60641892,0
+SR.US,D,20210610,000000,69.495,70.8324,68.9493,70.2964,376570.98819123,0
+SR.US,D,20210611,000000,70.777,71.2752,70.6071,71.2752,213244.352707,0
+SR.US,D,20210614,000000,71.3228,71.5394,70.6926,71.0024,203468.39645235,0
+SR.US,D,20210615,000000,70.644,71.6141,70.475,71.2092,233222.56033842,0
+SR.US,D,20210616,000000,71.3976,71.887,71.0499,71.8502,371942.49405129,0
+SR.US,D,20210617,000000,71.9356,72.3679,71.3277,71.5772,258217.45839248,0
+SR.US,D,20210618,000000,71.2383,71.4073,68.2714,68.2909,447970.27265483,0
+SR.US,D,20210621,000000,68.8843,70.4099,68.6288,70.3158,229157.31120282,0
+SR.US,D,20210622,000000,70.1497,70.6634,66.7457,67.0283,1093298.7116783,0
+SR.US,D,20210623,000000,66.7934,67.0856,65.8047,66.2281,563413.87488083,0
+SR.US,D,20210624,000000,66.134,66.9439,65.7008,66.9245,247075.09241065,0
+SR.US,D,20210625,000000,66.7176,68.9406,66.5389,68.9017,997433.79411897,0
+SR.US,D,20210628,000000,68.6774,68.9211,68.1025,68.7046,269897.32691961,0
+SR.US,D,20210629,000000,68.8269,69.2611,67.9287,68.1025,400466.16839403,0
+SR.US,D,20210630,000000,68.0733,69.0794,67.3857,68.0549,258338.96279928,0
+SR.US,D,20210701,000000,68.319,69.1095,67.9422,68.7706,177840.23390527,0
+SR.US,D,20210702,000000,68.7803,69.0056,68.0928,68.5541,180550.39999567,0
+SR.US,D,20210706,000000,68.5162,68.8649,66.8778,67.9044,203417.94123257,0
+SR.US,D,20210707,000000,67.5742,68.421,67.5742,68.0083,173377.5212017,0
+SR.US,D,20210708,000000,67.5839,68.1025,66.9342,67.3207,162949.76588352,0
+SR.US,D,20210709,000000,67.9889,68.1025,67.1604,67.951,223585.61336271,0
+SR.US,D,20210712,000000,67.4342,68.5638,67.1876,68.421,216135.74570921,0
+SR.US,D,20210713,000000,68.1773,68.6385,67.7917,67.8947,174193.04230489,0
+SR.US,D,20210714,000000,68.1492,68.5162,67.48,67.8005,229395.17152458,0
+SR.US,D,20210715,000000,67.5285,69.3825,67.5285,69.3552,185623.72382826,0
+SR.US,D,20210716,000000,69.6835,70.1177,68.8746,69.1843,334530.46344247,0
+SR.US,D,20210719,000000,68.252,68.7569,66.0397,66.6147,358890.03760681,0
+SR.US,D,20210720,000000,66.567,67.9422,66.5486,66.8594,494019.41312925,0
+SR.US,D,20210721,000000,67.3013,67.444,66.2942,66.4263,345687.24520137,0
+SR.US,D,20210722,000000,66.1912,66.4729,64.6937,64.7587,309584.9909098,0
+SR.US,D,20210723,000000,64.9753,66.3883,64.8345,66.2379,228632.16503789,0
+SR.US,D,20210726,000000,66.6234,67.4101,66.2,66.737,311223.24100472,0
+SR.US,D,20210727,000000,66.3796,67.8859,66.0777,67.6781,339681.01465225,0
+SR.US,D,20210728,000000,67.8199,67.8519,66.8497,67.4994,385843.42194657,0
+SR.US,D,20210729,000000,67.9044,67.9044,66.8875,67.6217,251406.0037238,0
+SR.US,D,20210730,000000,67.7354,68.252,66.5107,66.8118,500398.39448564,0
+SR.US,D,20210802,000000,67.1789,68.1492,67.142,67.4712,318906.85018654,0
+SR.US,D,20210803,000000,67.9044,69.0533,67.2818,68.8843,561533.6456707,0
+SR.US,D,20210804,000000,68.4404,68.7046,67.48,68.6677,340973.28609734,0
+SR.US,D,20210805,000000,68.6959,69.901,68.0831,68.9406,287593.72297947,0
+SR.US,D,20210806,000000,69.0338,69.2785,68.2812,68.356,204911.00385836,0
+SR.US,D,20210809,000000,68.2617,68.2617,67.48,67.6684,139050.46688727,0
+SR.US,D,20210810,000000,67.4245,67.7306,66.7555,67.4148,157116.52465932,0
+SR.US,D,20210811,000000,67.7538,68.1442,67.3625,67.9889,249523.71511694,0
+SR.US,D,20210812,000000,68.1219,68.1219,67.0856,67.4051,220442.97396002,0
+SR.US,D,20210813,000000,67.7441,68.4133,67.2731,68.0452,214444.98099781,0
+SR.US,D,20210816,000000,68.0452,68.6579,67.7538,68.0636,174583.29798433,0
+SR.US,D,20210817,000000,67.5188,68.187,67.3304,67.6878,196848.46567911,0
+SR.US,D,20210818,000000,67.4051,68.0733,66.2,66.2563,279712.41171203,0
+SR.US,D,20210819,000000,65.6726,66.3408,64.8063,65.2579,287084.02228998,0
+SR.US,D,20210820,000000,65.0792,65.8135,64.4956,65.5406,215911.27146616,0
+SR.US,D,20210823,000000,65.5785,65.5785,64.7734,65.1268,134301.4980389,0
+SR.US,D,20210824,000000,65.0986,65.0986,64.1936,64.6266,252473.80092583,0
+SR.US,D,20210825,000000,64.919,65.0889,63.8081,63.8081,490350.59786326,0
+SR.US,D,20210826,000000,63.6575,63.7895,62.2823,62.3202,369341.47598733,0
+SR.US,D,20210827,000000,62.3202,63.1437,62.292,62.7436,600373.86790846,0
+SR.US,D,20210830,000000,62.7436,63.2108,62.3473,62.8009,208781.64000342,0
+SR.US,D,20210831,000000,62.6494,62.999,62.5086,62.8106,354828.90726466,0
+SR.US,D,20210901,000000,63.1777,63.8081,62.6397,63.5546,174662.58475824,0
+SR.US,D,20210902,000000,63.573,63.8362,63.3079,63.4118,207496.57644689,0
+SR.US,D,20210903,000000,63.1029,63.3039,62.292,62.3115,202468.55934224,0
+SR.US,D,20210907,000000,62.1978,62.3299,60.3332,60.3614,348358.28275399,0
+SR.US,D,20210908,000000,60.2108,61.925,59.8059,61.7269,487109.10741775,0
+SR.US,D,20210909,000000,61.5656,62.4784,61.2033,62.0881,468984.35683903,0
+SR.US,D,20210910,000000,62.2406,62.3639,60.2429,60.3099,305977.95754556,0
+SR.US,D,20210913,000000,60.8615,61.4034,60.1195,60.6237,410874.35944332,0
+SR.US,D,20210914,000000,60.7954,60.9081,59.1591,59.7962,366501.56790324,0
+SR.US,D,20210915,000000,59.9107,60.001,58.7503,58.96,289191.81483824,0
+SR.US,D,20210916,000000,58.9688,60.3536,58.1558,59.8913,871000.2212688,0
+SR.US,D,20210917,000000,60.1865,60.1865,59.1591,59.4824,952669.71720109,0
+SR.US,D,20210920,000000,59.2639,59.535,58.1035,58.9212,289090.90439871,0
+SR.US,D,20210921,000000,59.2261,59.5864,58.6075,58.7211,425467.24463828,0
+SR.US,D,20210922,000000,59.2445,59.2726,58.3792,58.4647,300031.44950148,0
+SR.US,D,20210923,000000,58.3792,58.9115,57.9412,57.9704,245158.82375783,0
+SR.US,D,20210924,000000,58.2559,58.7871,58.0035,58.0937,268738.91626167,0
+SR.US,D,20210927,000000,58.1607,59.7301,58.0266,58.6453,322313.09237006,0
+SR.US,D,20210928,000000,58.7871,58.7871,57.1138,57.8752,325147.85196233,0
+SR.US,D,20210929,000000,57.8461,59.1211,57.3992,59.0163,223419.83192634,0
+SR.US,D,20210930,000000,59.3873,59.4252,58.1889,58.1889,265035.09125135,0
+SR.US,D,20211001,000000,58.5502,59.2542,57.9801,59.0541,314225.8414301,0
+SR.US,D,20211004,000000,59.0163,60.3196,58.9688,60.0914,279254.19594067,0
+SR.US,D,20211005,000000,60.0914,60.8421,59.6447,60.2332,356127.35689992,0
+SR.US,D,20211006,000000,60.0526,60.5663,58.7211,60.3953,221415.00921432,0
+SR.US,D,20211007,000000,60.4236,61.2519,60.0428,60.776,321321.49284686,0
+SR.US,D,20211008,000000,60.9081,61.0519,60.3575,60.6333,162863.27122106,0
+SR.US,D,20211011,000000,60.7284,61.0421,60.1768,60.3672,176071.2121183,0
+SR.US,D,20211012,000000,60.2148,61.213,60.1293,60.9566,256573.03010739,0
+SR.US,D,20211013,000000,60.9566,62.3454,60.5479,62.1367,338179.71443957,0
+SR.US,D,20211014,000000,62.5542,62.8776,62.0318,62.7542,200034.35241303,0
+SR.US,D,20211015,000000,63.0204,63.0777,61.1752,61.1752,504914.65150405,0
+SR.US,D,20211018,000000,60.8051,61.147,59.7768,60.006,323864.84780253,0
+SR.US,D,20211019,000000,60.1011,60.3196,58.4171,60.1293,491019.90179895,0
+SR.US,D,20211020,000000,60.1011,61.5365,59.9583,61.3471,255956.24078819,0
+SR.US,D,20211021,000000,61.4412,61.4412,60.4333,60.9566,445183.9088856,0
+SR.US,D,20211022,000000,61.0226,61.3558,60.6518,61.1082,221611.68160159,0
+SR.US,D,20211025,000000,61.4034,62.1075,60.6566,61.9269,245121.75461677,0
+SR.US,D,20211026,000000,61.9269,62.4969,61.8123,62.0415,248153.18659631,0
+SR.US,D,20211027,000000,61.9735,61.9735,60.5672,60.6906,241569.29526576,0
+SR.US,D,20211028,000000,60.8324,61.1664,60.1865,60.3099,302450.21095525,0
+SR.US,D,20211029,000000,60.3099,60.9519,59.1309,59.6912,404350.19061781,0
+SR.US,D,20211101,000000,59.6912,61.3228,59.5494,60.9469,353879.52537433,0
+SR.US,D,20211102,000000,60.9469,61.2665,59.6912,60.2051,235819.45960892,0
+SR.US,D,20211103,000000,60.2051,60.9761,59.901,60.0914,489470.20576321,0
+SR.US,D,20211104,000000,60.0914,60.6421,58.8357,59.7582,606798.15599282,0
+SR.US,D,20211105,000000,60.072,61.147,60.0623,60.2526,397229.82644034,0
+SR.US,D,20211108,000000,59.1591,59.8059,57.5896,58.3977,666951.07493994,0
+SR.US,D,20211109,000000,58.6453,58.8551,58.0266,58.6162,242153.13423735,0
+SR.US,D,20211110,000000,58.6075,60.1108,58.6075,60.0817,297284.21427002,0
+SR.US,D,20211111,000000,59.9671,60.443,59.397,59.8525,325218.90114936,0
+SR.US,D,20211112,000000,59.935,60.5566,58.8745,58.9872,467133.98888141,0
+SR.US,D,20211115,000000,59.5203,60.6906,59.397,60.5003,351460.76392055,0
+SR.US,D,20211116,000000,59.1969,59.835,58.4841,59.2823,402069.40874463,0
+SR.US,D,20211117,000000,59.5864,59.5864,58.5142,58.8745,389745.97874087,0
+SR.US,D,20211118,000000,58.7211,59.0085,57.542,58.2938,523522.33061484,0
+SR.US,D,20211119,000000,57.9315,58.9406,57.9131,58.6259,470080.98559522,0
+SR.US,D,20211122,000000,58.5221,60.2429,57.8771,59.6058,805899.60168931,0
+SR.US,D,20211123,000000,57.7314,59.9963,57.7314,59.6252,522362.89025853,0
+SR.US,D,20211124,000000,59.7485,59.8719,59.0357,59.7582,395901.51555257,0
+SR.US,D,20211126,000000,58.9688,59.3115,58.2559,58.4841,267555.79284303,0
+SR.US,D,20211129,000000,58.9018,59.33,58.1695,58.9309,302541.85410953,0
+SR.US,D,20211130,000000,58.4647,58.4647,56.9245,56.9245,504338.02042099,0
+SR.US,D,20211201,000000,57.5896,58.7697,56.6855,56.7244,384560.41778674,0
+SR.US,D,20211202,000000,57.1517,58.317,56.9555,57.7411,392328.46223431,0
+SR.US,D,20211203,000000,58.0753,58.7969,57.4469,58.7211,373738.28799568,0
+SR.US,D,20211206,000000,59.4824,61.318,59.3494,60.7372,441098.06578274,0
+SR.US,D,20211207,000000,60.6333,60.9469,59.6631,59.9302,387124.36670966,0
+SR.US,D,20211208,000000,59.7107,60.9372,59.7107,60.51,262864.48710296,0
+SR.US,D,20211209,000000,60.3604,60.6342,59.6875,60.2546,293453.73636111,0
+SR.US,D,20211210,000000,60.6294,60.8218,60.2167,60.7158,217776.05520086,0
+SR.US,D,20211213,000000,60.2837,61.1344,60.0244,60.611,392482.9169887,0
+SR.US,D,20211214,000000,60.8508,61.6005,59.8029,59.899,490754.2396214,0
+SR.US,D,20211215,000000,59.8126,61.2451,59.7156,61.0819,322263.66684865,0
+SR.US,D,20211216,000000,61.0819,61.8414,60.5819,60.9275,346293.73753697,0
+SR.US,D,20211217,000000,60.6586,61.6967,60.1778,61.4762,868902.72570416,0
+SR.US,D,20211220,000000,60.745,62.1201,60.4759,61.9755,304465.33065089,0
+SR.US,D,20211221,000000,62.1201,62.8223,60.9761,61.0625,287120.06173267,0
+SR.US,D,20211222,000000,61.3024,61.6686,60.8897,61.6492,239788.9467968,0
+SR.US,D,20211223,000000,61.7064,62.226,61.4181,61.7453,262649.28014517,0
+SR.US,D,20211227,000000,61.9571,62.0531,61.3413,62.0337,196572.50651792,0
+SR.US,D,20211228,000000,62.0531,62.6105,61.9181,61.9755,148989.11548322,0
+SR.US,D,20211229,000000,62.226,62.3891,61.7929,62.3794,147585.63661496,0
+SR.US,D,20211230,000000,62.3891,62.831,62.2066,62.4658,171951.38896949,0
+SR.US,D,20211231,000000,62.5621,62.9951,62.3124,62.7067,128795.70089401,0
+SR.US,D,20220103,000000,62.8699,63.2447,61.9949,62.7164,229860.59518449,0
+SR.US,D,20220104,000000,62.7445,63.61,62.6202,62.8796,203812.31570546,0
+SR.US,D,20220105,000000,62.3503,63.9566,62.3503,63.0914,295966.20036589,0
+SR.US,D,20220106,000000,63.504,64.0042,62.9184,63.5429,195872.31163136,0
+SR.US,D,20220107,000000,63.3603,64.0809,63.2068,63.9275,239672.59088182,0
+SR.US,D,20220110,000000,64.3024,64.4373,63.6877,63.9945,192668.92002526,0
+SR.US,D,20220111,000000,64.1003,64.2451,62.1774,63.3603,211667.88451384,0
+SR.US,D,20220112,000000,63.0622,63.0622,62.3697,62.4086,264539.80633892,0
+SR.US,D,20220113,000000,62.7542,64.0139,62.6202,63.4953,233586.04386042,0
+SR.US,D,20220114,000000,63.2447,64.283,63.1108,64.1586,199703.81923863,0
+SR.US,D,20220118,000000,64.0722,64.5529,63.1874,64.0333,206592.50128452,0
+SR.US,D,20220119,000000,64.1868,64.5335,63.1874,63.2738,328602.4899689,0
+SR.US,D,20220120,000000,62.8602,63.572,61.8696,61.9949,237466.9769891,0
+SR.US,D,20220121,000000,62.0812,62.831,61.6005,61.7831,305594.90975468,0
+SR.US,D,20220124,000000,61.6005,62.0715,59.5087,60.8315,437933.80271443,0
+SR.US,D,20220125,000000,60.2167,62.4951,59.7068,61.6492,491051.82244819,0
+SR.US,D,20220126,000000,61.6492,62.3503,60.5769,61.1879,353430.57688822,0
+SR.US,D,20220127,000000,61.8026,62.8602,61.5335,62.293,271832.13014296,0
+SR.US,D,20220128,000000,61.9474,63.2155,61.5529,63.1487,331387.82403978,0
+SR.US,D,20220131,000000,62.6202,63.4759,61.149,63.3798,518579.77847429,0
+SR.US,D,20220201,000000,63.4759,64.2927,62.6678,63.7545,384334.91384533,0
+SR.US,D,20220202,000000,62.6678,63.0233,60.9372,61.6967,672925.38483982,0
+SR.US,D,20220203,000000,61.4568,62.3989,60.4089,62.1871,343588.71993837,0
+SR.US,D,20220204,000000,61.7162,62.1007,60.3895,61.2548,344029.43083757,0
+SR.US,D,20220207,000000,61.0917,61.6394,60.505,61.2063,216813.28723181,0
+SR.US,D,20220208,000000,61.6394,61.8123,61.1199,61.3705,240203.91523693,0
+SR.US,D,20220209,000000,61.3802,62.0142,61.0236,61.6589,362926.45518825,0
+SR.US,D,20220210,000000,61.1879,61.8317,60.6683,61.351,480606.56225784,0
+SR.US,D,20220211,000000,61.6773,63.168,61.3889,62.63,301054.96967392,0
+SR.US,D,20220214,000000,62.764,62.764,61.0625,62.0531,298167.69546515,0
+SR.US,D,20220215,000000,61.9474,62.7932,61.25,61.5432,272086.46563853,0
+SR.US,D,20220216,000000,61.7734,62.3697,61.3607,62.2163,334361.592911,0
+SR.US,D,20220217,000000,62.0715,62.36,60.9664,61.3802,551231.51355275,0
+SR.US,D,20220218,000000,60.9761,61.923,60.1972,60.4662,460767.36390537,0
+SR.US,D,20220222,000000,60.6488,61.6967,59.8505,61.3802,437537.36884482,0
+SR.US,D,20220223,000000,61.6967,61.7647,60.3409,60.4274,319410.37268586,0
+SR.US,D,20220224,000000,60.678,62.1007,59.8943,62.0618,713035.22515869,0
+SR.US,D,20220225,000000,62.7067,64.11,62.4951,63.6197,420105.60526415,0
+SR.US,D,20220228,000000,63.1583,64.716,62.8796,64.5238,480231.75205386,0
+SR.US,D,20220301,000000,64.8025,65.0141,62.8505,63.4662,610865.46452513,0
+SR.US,D,20220302,000000,63.6488,65.0141,63.4176,64.5432,421676.9249655,0
+SR.US,D,20220303,000000,64.9558,66.3602,64.5616,66.3213,384935.22799074,0
+SR.US,D,20220304,000000,65.9563,68.0908,65.8212,68.0617,367206.91128163,0
+SR.US,D,20220307,000000,68.0908,68.9076,66.7205,68.793,329757.81153176,0
+SR.US,D,20220308,000000,69.062,69.3116,67.4945,67.5042,547924.12241205,0
+SR.US,D,20220309,000000,68.0714,68.355,65.8076,65.9563,565818.22055754,0
+SR.US,D,20220310,000000,65.6406,66.4758,65.4561,66.2621,298242.86344561,0
+SR.US,D,20220311,000000,66.3592,66.8982,65.8736,66.6506,264508.91538805,0
+SR.US,D,20220314,000000,67.3013,67.3013,65.2229,65.9707,311744.26837619,0
+SR.US,D,20220315,000000,66.4953,66.5826,65.3687,65.8348,476316.8388792,0
+SR.US,D,20220316,000000,65.6892,66.0971,63.9022,65.1549,341655.97611175,0
+SR.US,D,20220317,000000,64.8443,66.3009,64.548,65.4173,407897.50147701,0
+SR.US,D,20220318,000000,66.0096,66.029,63.6594,64.4363,945295.01752807,0
+SR.US,D,20220321,000000,64.3877,65.9222,64.1062,65.7183,303458.28565225,0
+SR.US,D,20220322,000000,66.2427,66.2427,64.8734,65.3299,260695.9423513,0
+SR.US,D,20220323,000000,65.2619,65.5531,64.4752,64.9511,408238.33163504,0
+SR.US,D,20220324,000000,65.3104,65.4949,64.8637,65.1938,315629.32029834,0
+SR.US,D,20220325,000000,65.3784,67.2818,65.2716,67.2041,307937.47352962,0
+SR.US,D,20220328,000000,66.9711,67.7868,66.602,67.4664,230975.7585112,0
+SR.US,D,20220329,000000,67.816,69.0784,67.2334,68.9328,301688.23416692,0
+SR.US,D,20220330,000000,68.9426,69.7292,68.5638,69.6904,380921.46377328,0
+SR.US,D,20220331,000000,69.5737,70.3215,69.3019,69.6904,368022.43238482,0
+SR.US,D,20220401,000000,69.6709,70.6226,69.1658,70.5352,344612.24011081,0
+SR.US,D,20220404,000000,70.2244,70.3604,68.6318,70.0594,651989.55773117,0
+SR.US,D,20220405,000000,70.1468,71.1373,70.0739,71.0888,361242.89836537,0
+SR.US,D,20220406,000000,71.1859,72.5261,70.9917,72.3998,411807.26615986,0
+SR.US,D,20220407,000000,72.7203,72.7203,71.3413,72.4679,410761.09262344,0
+SR.US,D,20220408,000000,72.8369,73.8663,72.1474,73.8565,280471.29940528,0
+SR.US,D,20220411,000000,74.2839,74.2839,72.798,73.6139,480499.47362814,0
+SR.US,D,20220412,000000,73.5458,73.808,72.8369,73.6624,632283.19046748,0
+SR.US,D,20220413,000000,73.6527,73.9731,71.4967,72.6621,681890.96848309,0
+SR.US,D,20220414,000000,73.0117,74.3421,71.9143,73.3128,542056.90114187,0
+SR.US,D,20220418,000000,74.1092,76.032,73.7789,74.3421,806993.1413504,0
+SR.US,D,20220419,000000,74.5849,76.1874,74.1461,75.8378,474123.58136683,0
+SR.US,D,20220420,000000,76.2748,76.9546,75.6144,75.8183,401815.07324906,0
+SR.US,D,20220421,000000,75.6046,76.7117,75.1579,75.7406,330643.35212361,0
+SR.US,D,20220422,000000,75.4978,75.6921,74.5267,74.7792,255038.7795471,0
+SR.US,D,20220425,000000,74.9734,74.9734,71.9483,73.1282,478895.20357918,0
+SR.US,D,20220426,000000,73.1573,74.5752,72.6135,73.0602,413643.2183404,0
+SR.US,D,20220427,000000,73.0699,73.8857,72.3028,72.4776,450872.99233903,0
+SR.US,D,20220428,000000,73.0408,73.3039,72.0794,72.5164,244929.20102297,0
+SR.US,D,20220429,000000,72.3706,72.3901,70.4382,70.6517,658794.83420967,0
+SR.US,D,20220502,000000,71.2539,71.5961,70.1759,70.6906,640690.67759821,0
+SR.US,D,20220503,000000,70.778,71.6521,70.0303,70.0594,248965.61860441,0
+SR.US,D,20220504,000000,70.0886,72.4387,70.0886,72.2056,354601.34392652,0
+SR.US,D,20220505,000000,72.1085,72.9146,70.5789,71.3996,504706.65243481,0
+SR.US,D,20220506,000000,70.6129,72.1959,70.4285,71.8172,603695.67482626,0
+SR.US,D,20220509,000000,71.283,74.2742,71.283,73.3711,590593.79286037,0
+SR.US,D,20220510,000000,73.2448,74.177,71.4967,72.3028,396999.17400711,0
+SR.US,D,20220511,000000,72.6232,73.4026,71.6909,71.9919,426267.32026603,0
+SR.US,D,20220512,000000,72.1474,72.6427,70.7974,72.5941,394271.50304455,0
+SR.US,D,20220513,000000,72.7397,72.8418,71.2442,72.3512,456601.20433025,0
+SR.US,D,20220516,000000,72.3706,73.4098,71.7298,73.2157,249358.96337892,0
+SR.US,D,20220517,000000,73.7304,74.8472,72.1474,74.7986,339225.88797598,0
+SR.US,D,20220518,000000,75.7892,75.862,73.9623,74.5072,470356.9447564,0
+SR.US,D,20220519,000000,74.0606,74.4878,73.1282,73.6527,489834.71898359,0
+SR.US,D,20220520,000000,73.8274,73.8274,72.3318,73.1864,416413.10693582,0
+SR.US,D,20220523,000000,73.8857,74.5558,72.9923,73.3322,260725.80360381,0
+SR.US,D,20220524,000000,73.3419,75.828,73.0214,75.6824,366393.44957517,0
+SR.US,D,20220525,000000,75.6824,76.5564,74.9734,75.9251,482240.69355931,0
+SR.US,D,20220526,000000,76.1291,76.5176,75.4493,76.0611,236653.51528264,0
+SR.US,D,20220527,000000,75.9833,76.5856,75.391,76.5661,292718.5317302,0
+SR.US,D,20220531,000000,76.4787,76.4787,74.9248,76.0417,649205.25335867,0
+SR.US,D,20220601,000000,76.0611,76.0611,74.7112,75.5561,270927.02528222,0
+SR.US,D,20220602,000000,75.9348,76.0126,73.9925,75.9445,251686.08167843,0
+SR.US,D,20220603,000000,75.6824,76.0611,75.1094,75.3716,209616.72537552,0
+SR.US,D,20220606,000000,76.1388,76.1583,75.391,76.0223,215590.00557703,0
+SR.US,D,20220607,000000,76.1291,76.5564,75.4493,76.4009,214636.50489325,0
+SR.US,D,20220608,000000,76.3912,76.3912,75.3425,75.459,434734.5299018,0
+SR.US,D,20220609,000000,75.5717,75.9146,74.3078,74.4547,241625.79960529,0
+SR.US,D,20220610,000000,73.9452,75.9733,73.7786,75.4051,302482.34318428,0
+SR.US,D,20220613,000000,74.4939,74.9838,71.868,72.1717,534291.81400994,0
+SR.US,D,20220614,000000,71.5251,72.6421,70.3591,71.4957,470984.76040808,0
+SR.US,D,20220615,000000,71.7897,72.3874,70.6041,70.8,306336.20651053,0
+SR.US,D,20220616,000000,70.418,70.7609,69.5263,70.2415,249073.26800879,0
+SR.US,D,20220617,000000,70.7413,70.9617,68.4289,69.2422,672058.24233809,0
+SR.US,D,20220621,000000,69.4773,70.8784,68.6543,70.4376,302017.96081842,0
+SR.US,D,20220622,000000,69.8497,71.241,69.6341,70.4768,338984.83838113,0
+SR.US,D,20220623,000000,70.3003,71.1724,70.2709,70.6727,358911.43466865,0
+SR.US,D,20220624,000000,70.6727,72.6127,70.6335,71.7701,865331.12114243,0
+SR.US,D,20220627,000000,72.3776,73.7247,72.2109,73.4749,267345.4383292,0
+SR.US,D,20220628,000000,73.6219,74.4351,72.8478,72.8871,235240.79723002,0
+SR.US,D,20220629,000000,72.8773,73.1418,72.0248,72.691,238645.58749918,0
+SR.US,D,20220630,000000,72.4853,73.2006,72.015,72.8674,299690.94588626,0
+SR.US,D,20220701,000000,72.9752,74.8369,72.5833,74.7781,232841.31823638,0
+SR.US,D,20220705,000000,74.5135,74.5799,70.0982,70.898,464983.51137251,0
+SR.US,D,20220706,000000,70.6041,71.8387,69.6733,71.3389,288254.89223939,0
+SR.US,D,20220707,000000,71.3585,71.5741,70.3886,70.4474,215382.58252165,0
+SR.US,D,20220708,000000,70.9078,70.9078,69.8889,69.9477,231134.84061945,0
+SR.US,D,20220711,000000,69.8889,70.609,69.2226,69.5459,279865.39103659,0
+SR.US,D,20220712,000000,68.958,70.0162,68.6054,68.9482,175409.97733823,0
+SR.US,D,20220713,000000,68.5858,69.154,68.108,68.5564,245885.86992408,0
+SR.US,D,20220714,000000,67.3512,68.5564,67.3512,68.3995,200932.63628938,0
+SR.US,D,20220715,000000,69.0364,69.5067,67.6501,69.2814,309749.16174437,0
+SR.US,D,20220718,000000,69.6243,69.7615,68.7033,68.7425,217772.87593003,0
+SR.US,D,20220719,000000,68.9384,69.6782,68.9384,69.4871,238525.15427024,0
+SR.US,D,20220720,000000,69.5655,69.5655,67.9831,68.4681,328446.93084842,0
+SR.US,D,20220721,000000,67.9587,68.4485,67.3218,68.1644,253027.1521523,0
+SR.US,D,20220722,000000,68.3505,68.7719,67.4002,68.6739,330291.19224421,0
+SR.US,D,20220725,000000,68.527,70.026,68.3701,69.9379,286080.97039486,0
+SR.US,D,20220726,000000,69.5263,70.5257,69.5263,70.4278,241669.68629042,0
+SR.US,D,20220727,000000,70.5355,71.0059,69.8154,70.7119,241447.19100303,0
+SR.US,D,20220728,000000,71.6132,73.0634,71.1038,72.8969,215648.96449414,0
+SR.US,D,20220729,000000,72.6323,74.2392,72.6323,73.7199,314732.85205741,0
+SR.US,D,20220801,000000,73.1908,74.0873,72.6029,73.6023,275524.69169164,0
+SR.US,D,20220802,000000,73.6023,73.8854,72.5637,72.6323,199138.38530221,0
+SR.US,D,20220803,000000,72.6029,72.6029,70.3395,72.2011,229306.909153,0
+SR.US,D,20220804,000000,72.0346,72.7548,71.623,71.6819,289159.16207706,0
+SR.US,D,20220805,000000,71.2312,71.7603,70.222,70.849,302387.42546994,0
+SR.US,D,20220808,000000,71.5055,72.1179,71.3537,71.9366,295579.88617278,0
+SR.US,D,20220809,000000,72.2698,73.3867,71.8604,73.2299,325310.56379292,0
+SR.US,D,20220810,000000,73.3867,73.7835,73.0187,73.1516,201613.3902191,0
+SR.US,D,20220811,000000,73.3377,73.5925,72.6127,72.6617,213500.55816423,0
+SR.US,D,20220812,000000,73.1222,74.1804,72.985,74.1019,172102.14602457,0
+SR.US,D,20220815,000000,74.1019,74.8564,73.6317,74.7388,159084.13047206,0
+SR.US,D,20220816,000000,74.7388,76.1056,74.5201,75.8362,211747.13200042,0
+SR.US,D,20220817,000000,75.8362,76.0224,74.925,75.023,257929.19281861,0
+SR.US,D,20220818,000000,74.9446,75.5521,74.8956,75.1503,156279.46510644,0
+SR.US,D,20220819,000000,75.0916,75.6403,74.7192,74.925,297843.62262872,0
+SR.US,D,20220822,000000,74.6898,74.6898,72.9752,73.0634,218011.70114675,0
+SR.US,D,20220823,000000,72.6225,73.0732,72.0836,72.6225,208644.44542421,0
+SR.US,D,20220824,000000,72.7596,72.7596,71.05,72.0346,261743.25194208,0
+SR.US,D,20220825,000000,71.6623,72.9752,71.6132,72.9556,188952.59187107,0
+SR.US,D,20220826,000000,72.9752,73.2202,71.4761,71.5055,229391.62066149,0
+SR.US,D,20220829,000000,71.1822,71.4173,70.5551,70.9862,139360.6376808,0
+SR.US,D,20220830,000000,70.9176,70.9176,69.0756,69.2128,270279.722509,0
+SR.US,D,20220831,000000,68.6837,69.5002,67.7039,68.4779,378067.46241504,0
+SR.US,D,20220901,000000,68.4681,68.8601,67.508,68.4289,438023.8186387,0
+SR.US,D,20220902,000000,68.7817,69.1148,67.41,67.6157,245258.18826475,0
+SR.US,D,20220906,000000,67.8803,68.233,66.9495,67.3414,214205.80698797,0
+SR.US,D,20220907,000000,67.0082,68.6543,67.0082,68.6445,224665.12673569,0
+SR.US,D,20220908,000000,68.0273,68.4779,67.6745,68.184,186469.42198952,0
+SR.US,D,20220909,000000,69.7128,69.7871,68.659,69.5545,348430.8393384,0
+SR.US,D,20220912,000000,69.7623,70.9696,69.6535,70.9498,289855.93523952,0
+SR.US,D,20220913,000000,70.1581,70.3956,67.9812,68.4165,283330.65737184,0
+SR.US,D,20220914,000000,68.4957,69.5347,68.3968,69.1785,220279.919964,0
+SR.US,D,20220915,000000,68.8618,68.8618,67.7832,68.1098,186960.27669696,0
+SR.US,D,20220916,000000,68.0009,68.6936,67.8129,68.5353,418577.82905952,0
+SR.US,D,20220919,000000,68.2186,69.8811,68.1791,69.8613,207455.7328584,0
+SR.US,D,20220920,000000,69.228,69.4603,67.9218,68.7629,340737.33764928,0
+SR.US,D,20220921,000000,69.2082,69.9206,67.8525,67.902,222395.05184832,0
+SR.US,D,20220922,000000,67.9119,68.8965,67.0546,68.7035,228434.24350656,0
+SR.US,D,20220923,000000,67.9713,68.1593,66.4672,67.2291,201069.91423584,0
+SR.US,D,20220926,000000,67.1697,67.2192,65.0917,65.9724,252279.7532736,0
+SR.US,D,20220927,000000,66.3088,66.487,64.0923,64.2308,228997.13335824,0
+SR.US,D,20220928,000000,65.062,65.7943,64.0725,65.1808,304059.55618272,0
+SR.US,D,20220929,000000,64.7058,64.7058,62.4595,63.3501,332983.20150576,0
+SR.US,D,20220930,000000,63.8845,63.9834,61.569,61.6778,369940.9120368,0
+SR.US,D,20221003,000000,62.6475,63.9834,62.133,63.4293,218134.47085248,0
+SR.US,D,20221004,000000,63.4887,65.0323,63.4342,64.9829,268512.60729072,0
+SR.US,D,20221005,000000,64.0329,64.0329,62.9543,63.7064,214955.20429344,0
+SR.US,D,20221006,000000,63.4986,63.4986,62.2616,62.3111,289759.93068672,0
+SR.US,D,20221007,000000,62.3507,62.3507,60.995,61.3513,289847.8506456,0
+SR.US,D,20221010,000000,61.6679,62.415,61.3018,61.3908,219181.42576512,0
+SR.US,D,20221011,000000,61.1138,63.553,60.8763,62.9543,402318.70011216,0
+SR.US,D,20221012,000000,62.7267,62.7267,61.658,62.2814,253598.5526568,0
+SR.US,D,20221013,000000,61.4205,64.7157,61.371,64.6761,386638.63020432,0
+SR.US,D,20221014,000000,64.9037,65.3589,62.4991,62.5387,325214.91732288,0
+SR.US,D,20221017,000000,63.5579,65.3292,63.1943,64.023,309844.08313248,0
+SR.US,D,20221018,000000,64.7849,65.7943,64.6909,65.1709,338062.347636,0
+SR.US,D,20221019,000000,64.2407,65.1313,64.0428,64.8047,294520.74593136,0
+SR.US,D,20221020,000000,65.2203,65.2203,64.0329,64.122,427573.960944,0
+SR.US,D,20221021,000000,64.7058,64.9334,63.271,64.6761,413556.28566096,0
+SR.US,D,20221024,000000,64.973,65.9575,64.7404,64.9136,229017.34484304,0
+SR.US,D,20221025,000000,65.1412,66.3583,64.9334,66.2,285692.36937072,0
+SR.US,D,20221026,000000,66.8828,67.6744,66.294,67.2192,349761.76561248,0
+SR.US,D,20221027,000000,67.7931,69.6238,67.5655,68.377,348006.3981576,0
+SR.US,D,20221028,000000,68.8717,69.4358,68.5353,68.9707,449929.88428128,0
+SR.US,D,20221031,000000,68.9113,69.9009,68.565,69.0795,434387.25247008,0
+SR.US,D,20221101,000000,69.1389,70.0196,68.5254,69.6139,231462.93450384,0
+SR.US,D,20221102,000000,69.129,70.8112,68.4067,68.4561,330314.27493792,0
+SR.US,D,20221103,000000,67.6051,67.6348,66.7838,67.2192,223802.78176464,0
+SR.US,D,20221104,000000,67.2192,68.4908,66.8036,67.7635,202938.4660056,0
+SR.US,D,20221107,000000,67.6942,67.6942,65.4281,66.7244,297859.68322032,0
+SR.US,D,20221108,000000,66.8531,67.7239,66.6057,67.2687,207574.98061872,0
+SR.US,D,20221109,000000,67.051,68.466,66.7244,67.6942,379765.71479808,0
+SR.US,D,20221110,000000,69.3467,70.6826,68.9311,70.3659,357407.77031232,0
+SR.US,D,20221111,000000,70.5144,70.8211,69.6733,69.8019,347421.27567264,0
+SR.US,D,20221114,000000,69.9404,70.3165,68.7431,68.8223,313599.37700832,0
+SR.US,D,20221115,000000,69.1686,69.8613,68.5848,69.2774,278229.27860832,0
+SR.US,D,20221116,000000,68.565,69.134,65.824,67.051,488781.41093808,0
+SR.US,D,20221117,000000,66.3682,67.8822,66.1802,67.8822,327365.4193056,0
+SR.US,D,20221118,000000,68.9608,70.2571,68.3869,70.1185,426698.80365216,0
+SR.US,D,20221121,000000,69.8316,72.0976,69.8316,71.6919,322936.07241168,0
+SR.US,D,20221122,000000,71.8601,72.538,71.593,72.5231,247498.72654416,0
+SR.US,D,20221123,000000,72.3252,73.008,71.781,72.8893,230635.27420128,0
+SR.US,D,20221125,000000,73.2158,74.1262,73.1515,73.8887,100461.1851984,0
+SR.US,D,20221128,000000,73.3444,73.7501,71.9888,72.8991,225108.44368272,0
+SR.US,D,20221129,000000,72.5627,73.0971,72.1867,72.3549,182686.558236,0
+SR.US,D,20221130,000000,72.1075,73.4187,71.2565,73.3246,331139.914092,0
+SR.US,D,20221201,000000,73.7403,73.7403,70.0097,70.4451,424706.96182512,0
+SR.US,D,20221202,000000,70.0691,70.2225,67.1895,68.0207,836485.64739792,0
+SR.US,D,20221205,000000,66.3187,66.6354,63.4095,64.4485,827839.17420048,0
+SR.US,D,20221206,000000,64.5771,66.9322,64.2803,66.8135,563404.23396816,0
+SR.US,D,20221207,000000,66.952,68.4264,66.764,68.0702,359318.76620016,0
+SR.US,D,20221208,000000,67.5161,68.3968,67.0708,68.09,246719.57380512,0
+SR.US,D,20221209,000000,67.72,68.37,67.455,67.7,217116,0
+SR.US,D,20221212,000000,66.87,68.45,66.86,68.42,340088,0
+SR.US,D,20221213,000000,68.61,70.21,67.81,68,681899,0
+SR.US,D,20221214,000000,68.3,69.135,67.75,67.85,340987,0
+SR.US,D,20221215,000000,67.84,67.94,66.13,66.87,234036,0
+SR.US,D,20221216,000000,65.88,66.66,64.65,65.8,1219554,0
+SR.US,D,20221219,000000,66.06,66.66,65.88,66.4,214212,0
+SR.US,D,20221220,000000,66.47,67.08,66.19,66.56,215112,0
+SR.US,D,20221221,000000,66.87,68.35,66.87,68.34,317559,0
+SR.US,D,20221222,000000,68.09,68.71,67.195,68.47,266385,0
+SR.US,D,20221223,000000,68.6,70,68.295,69.7,266044,0
+SR.US,D,20221227,000000,69.91,70.06,69.23,69.93,141341,0
+SR.US,D,20221228,000000,70.33,70.5404,69.28,69.28,176221,0
+SR.US,D,20221229,000000,69.57,70.81,69.33,70.19,248791,0
+SR.US,D,20221230,000000,69.84,70.11,68.25,68.86,205928,0
+SR.US,D,20230103,000000,69.51,69.68,67.93,69.46,244422,0
+SR.US,D,20230104,000000,69.91,71.67,69.3638,70.81,238881,0
+SR.US,D,20230105,000000,70.45,70.45,69.2,70.09,217496,0
+SR.US,D,20230106,000000,71.1,72.24,71.095,72.11,204647,0
+SR.US,D,20230109,000000,71.9,72.09,70.86,71.68,203790,0
+SR.US,D,20230110,000000,71.52,72.27,71.25,72.03,175069,0
+SR.US,D,20230111,000000,72.12,73.02,72.12,72.82,263830,0
+SR.US,D,20230112,000000,73.07,73.44,72.6,72.83,225148,0
+SR.US,D,20230113,000000,72.68,73.4,71.99,73.12,161684,0
+SR.US,D,20230117,000000,72.57,73.38,71.25,71.64,222887,0
+SR.US,D,20230118,000000,71.64,72.36,70.115,70.39,203342,0
+SR.US,D,20230119,000000,70.13,70.66,69.53,70.16,264038,0
+SR.US,D,20230120,000000,70.38,70.525,68.895,70,229638,0
+SR.US,D,20230123,000000,70.29,71.005,69.73,70.4,182592,0
+SR.US,D,20230124,000000,70.29,71.28,69.58,71.03,186539,0
+SR.US,D,20230125,000000,70.45,71.415,70.13,71.06,221558,0
+SR.US,D,20230126,000000,70.9,71.31,70.6627,71.06,132723,0
+SR.US,D,20230127,000000,71.2,71.68,70.8142,71.31,153711,0
+SR.US,D,20230130,000000,71.11,71.76,70.86,70.94,182789,0
+SR.US,D,20230131,000000,71.3,72.71,71.13,72.22,636796,0
+SR.US,D,20230201,000000,75.75,75.75,72.045,74.25,759227,0
+SR.US,D,20230202,000000,74.25,75.83,73.81,74.5,473904,0
+SR.US,D,20230203,000000,74.54,75.62,72.89,75.59,352413,0
+SR.US,D,20230206,000000,75.3,75.61,74.11,75.21,247957,0
+SR.US,D,20230207,000000,74.05,74.85,73.2,74.44,230480,0
+SR.US,D,20230208,000000,73.7,74.07,72.5,72.67,232422,0
+SR.US,D,20230209,000000,72.73,73.19,71.38,71.68,179142,0
+SR.US,D,20230210,000000,71.75,72.87,71.53,72.77,239501,0
+SR.US,D,20230213,000000,72.77,73.28,71.8612,73.09,202784,0
+SR.US,D,20230214,000000,72.73,72.73,71.33,71.57,212864,0
+SR.US,D,20230215,000000,71,72.245,70.52,71.99,243059,0
+SR.US,D,20230216,000000,71.1,72.56,70.5,71.81,212389,0
+SR.US,D,20230217,000000,72.31,73.06,71.51,72.92,255929,0
+SR.US,D,20230221,000000,72.21,72.44,71.5,71.67,167378,0
+SR.US,D,20230222,000000,71.99,72.54,71.54,72.1,227561,0
+SR.US,D,20230223,000000,72.2,72.65,71.51,71.91,248426,0
+SR.US,D,20230224,000000,71.23,71.76,70.56,71.64,176158,0
+SR.US,D,20230227,000000,71.96,72.59,70.93,71.23,144258,0
+SR.US,D,20230228,000000,70.89,71.72,70.28,70.4,346264,0
+SR.US,D,20230301,000000,70.01,70.63,69.06,70.45,293199,0
+SR.US,D,20230302,000000,70.05,70.05,69.2,69.71,276419,0
+SR.US,D,20230303,000000,70.13,70.22,69.27,69.98,390463,0
+SR.US,D,20230306,000000,69.89,70.48,68.68,68.77,888075,0
+SR.US,D,20230307,000000,68.9,68.95,67.5,68.04,427653,0
+SR.US,D,20230308,000000,68.25,68.77,67.75,68.33,251818,0
+SR.US,D,20230309,000000,67.68,68.15,67.11,67.23,296889,0
+SR.US,D,20230310,000000,67.17,67.2,65.6,66.48,281720,0
+SR.US,D,20230313,000000,65.98,68.86,65.98,67.89,276799,0
+SR.US,D,20230314,000000,68.94,70.37,68.685,69.65,486966,0
+SR.US,D,20230315,000000,68.92,70.14,68.49,69.54,323886,0
+SR.US,D,20230316,000000,69.07,71.82,69.07,71.06,392389,0
+SR.US,D,20230317,000000,70.84,70.86,69.28,70.01,677642,0
+SR.US,D,20230320,000000,70.48,71.64,70.28,70.31,252423,0
+SR.US,D,20230321,000000,70.66,70.83,68.11,68.88,240559,0
+SR.US,D,20230322,000000,69.01,69.365,67.34,67.41,231922,0
+SR.US,D,20230323,000000,67.21,68.25,66.44,66.82,243224,0
+SR.US,D,20230324,000000,66.82,69.22,66.68,69.21,204660,0
+SR.US,D,20230327,000000,69.8,70.05,69.11,69.28,231551,0
+SR.US,D,20230328,000000,68.8,69.795,68.72,69.24,195626,0
+SR.US,D,20230329,000000,69.15,70.67,69.15,70.28,262627,0
+SR.US,D,20230330,000000,70.56,70.92,69.9679,70.83,227180,0
+SR.US,D,20230331,000000,71.18,71.435,69.755,70.14,461047,0
+SR.US,D,20230403,000000,69.8,70.3,69.37,69.64,254381,0
+SR.US,D,20230404,000000,69.74,69.8613,68.87,69.57,216549,0
+SR.US,D,20230405,000000,69.77,71.58,69.77,71.52,398571,0
+SR.US,D,20230406,000000,71.97,71.97,70.63,71.09,227263,0
+SR.US,D,20230410,000000,70.69,71.51,70.49,71.34,255432,0
+SR.US,D,20230411,000000,71.35,72.065,70.77,71.07,178411,0
+SR.US,D,20230412,000000,71.31,71.5405,69.67,69.74,250573,0
+SR.US,D,20230413,000000,69.5,69.845,67.77,69.31,303938,0
+SR.US,D,20230414,000000,69.1,69.33,67.89,68.01,264207,0
+SR.US,D,20230417,000000,68.19,70.145,68.115,69.66,268788,0
+SR.US,D,20230418,000000,69.57,69.8,68.098,69.02,197656,0
+SR.US,D,20230419,000000,69.39,70.05,69.15,69.95,170683,0
+SR.US,D,20230420,000000,70.6,70.6,69.5,69.78,165085,0
+SR.US,D,20230421,000000,70.17,70.33,69.23,69.91,160720,0
+SR.US,D,20230424,000000,70.2,70.235,69.34,69.63,142905,0
+SR.US,D,20230425,000000,69.25,69.995,69.1615,69.83,155089,0
+SR.US,D,20230426,000000,69.25,69.56,67.095,67.65,314567,0
+SR.US,D,20230427,000000,67.71,68.76,67.29,68.74,174184,0
+SR.US,D,20230428,000000,68.74,68.96,67.495,67.73,253353,0
+SR.US,D,20230501,000000,67.78,68.74,67.58,67.64,199154,0
+SR.US,D,20230502,000000,67.1,67.61,65.925,66.64,301011,0
+SR.US,D,20230503,000000,67.44,69.19,67.2,67.7,490646,0
+SR.US,D,20230504,000000,67.51,68.45,66.41,68.39,234140,0
+SR.US,D,20230505,000000,68.71,69.67,67.92,69.56,321089,0
+SR.US,D,20230508,000000,69.55,69.93,68.04,68.32,210929,0
+SR.US,D,20230509,000000,68.33,68.6,67.4778,68.44,195899,0
+SR.US,D,20230510,000000,69.13,69.99,68.39,69.32,320079,0
+SR.US,D,20230511,000000,69.12,69.37,68.14,68.61,168792,0
+SR.US,D,20230512,000000,68.92,69.23,68.08,69.09,216285,0
+SR.US,D,20230515,000000,69.34,69.34,67.87,68.03,178519,0
+SR.US,D,20230516,000000,68.19,68.54,67.0108,67.24,204488,0
+SR.US,D,20230517,000000,67.55,68.17,67.16,68.05,245801,0
+SR.US,D,20230518,000000,67.58,67.98,67.27,67.79,260675,0
+SR.US,D,20230519,000000,68.32,68.395,67.61,68,210331,0
+SR.US,D,20230522,000000,68.02,68.35,67.58,67.89,184540,0
+SR.US,D,20230523,000000,67.91,68.94,67.1,68.03,193186,0
+SR.US,D,20230524,000000,67.91,67.9837,66.01,66.04,335189,0
+SR.US,D,20230525,000000,66,66.315,64.69,65.65,255971,0
+SR.US,D,20230526,000000,65.67,65.87,64.67,65.72,198742,0
+SR.US,D,20230530,000000,65.76,65.9,64.53,64.88,211110,0
+SR.US,D,20230531,000000,65.03,65.04,64.11,64.57,273830,0
+SR.US,D,20230601,000000,64.82,64.82,63.47,63.59,236387,0
+SR.US,D,20230602,000000,63.73,65.57,63.58,65.51,312089,0
+SR.US,D,20230605,000000,65.11,65.35,64.19,64.64,232179,0
+SR.US,D,20230606,000000,65.04,65.9,64.6,65.49,292841,0
+SR.US,D,20230607,000000,65.86,68.04,65.5836,68.01,378322,0
+SR.US,D,20230608,000000,67.77,67.77,66.64,67.31,262360,0
+SR.US,D,20230609,000000,66.62,66.62,65.68,66.09,268464,0
+SR.US,D,20230612,000000,66,66.37,65.09,65.66,247313,0
+SR.US,D,20230613,000000,65.37,66.58,65.37,66.11,201323,0
+SR.US,D,20230614,000000,64.3,65.22,63.75,63.97,980934,0
+SR.US,D,20230615,000000,63.85,64.05,63.34,63.69,526470,0
+SR.US,D,20230616,000000,64.11,64.14,62.965,63.49,611289,0
+SR.US,D,20230620,000000,63.45,63.75,62.615,63,484183,0
+SR.US,D,20230621,000000,62.97,64.25,62.27,63.93,330644,0
+SR.US,D,20230622,000000,64.01,64.11,63.4,63.82,369357,0
+SR.US,D,20230623,000000,63.77,64.12,62.367,62.71,476042,0
+SR.US,D,20230626,000000,62.91,63.5932,62.43,62.98,328250,0
+SR.US,D,20230627,000000,62.95,63.59,62.56,63.09,240493,0
+SR.US,D,20230628,000000,62.71,63.5,62.4,62.58,284399,0
+SR.US,D,20230629,000000,62.42,63.13,62.315,63.02,320577,0
+SR.US,D,20230630,000000,63.43,63.9375,63.04,63.44,443791,0
+SR.US,D,20230703,000000,63.03,63.83,63.03,63.5,139622,0
+SR.US,D,20230705,000000,63.36,64.34,63.13,63.65,272311,0
+SR.US,D,20230706,000000,63.1,63.22,62.28,62.45,447144,0
+SR.US,D,20230707,000000,62.27,62.81,61.78,62.14,467874,0
+SR.US,D,20230710,000000,62.24,63.07,62.2,62.98,346204,0
+SR.US,D,20230711,000000,63.17,63.37,62.74,63.19,809071,0
+SR.US,D,20230712,000000,64.13,64.56,63.7,63.86,522900,0
+SR.US,D,20230713,000000,63.66,64.16,63.62,63.85,602462,0
+SR.US,D,20230714,000000,63.64,63.725,62.405,63.03,457015,0
+SR.US,D,20230717,000000,63.03,63.53,62.4,63.16,315752,0
+SR.US,D,20230718,000000,63.21,64.219,62.5,63.51,849102,0
+SR.US,D,20230719,000000,63.86,64.37,63.38,64.27,482775,0
+SR.US,D,20230720,000000,64.56,65.495,64.28,65.43,230080,0
+SR.US,D,20230721,000000,65.68,65.94,65.02,65.23,547050,0
+SR.US,D,20230724,000000,65.23,65.51,64.55,65.37,291500,0
+SR.US,D,20230725,000000,65.18,65.51,64.65,65.15,656706,0
+SR.US,D,20230726,000000,65.15,65.89,64.75,65.24,580541,0
+SR.US,D,20230727,000000,65.19,65.41,63.51,63.89,544019,0
+SR.US,D,20230728,000000,64.34,64.34,63.28,63.42,221036,0
+SR.US,D,20230731,000000,63.64,63.935,63.02,63.57,343373,0
+SR.US,D,20230801,000000,63.47,63.82,62,62.05,301706,0
+SR.US,D,20230802,000000,61.3,62,59.48,61.34,844244,0
+SR.US,D,20230803,000000,60.99,61.315,60.201,60.68,518097,0
+SR.US,D,20230804,000000,60.59,61.33,60.36,60.77,407334,0
+SR.US,D,20230807,000000,60.77,61.1805,60.225,60.84,260711,0
+SR.US,D,20230808,000000,60.69,60.8799,59.58,60.05,266443,0
+SR.US,D,20230809,000000,59.82,60.7056,59.775,60.24,292021,0
+SR.US,D,20230810,000000,60.24,60.71,59.96,59.98,333213,0
+SR.US,D,20230811,000000,60.16,60.3,59.82,59.98,174452,0
+SR.US,D,20230814,000000,59.98,59.98,58.75,58.88,275611,0
+SR.US,D,20230815,000000,58.5,58.76,58,58.63,303343,0
+SR.US,D,20230816,000000,58.84,59.2,58.73,59.03,361557,0
+SR.US,D,20230817,000000,59.04,59.475,59.005,59.24,340614,0
+SR.US,D,20230818,000000,59.37,59.87,59.0194,59.15,272831,0
+SR.US,D,20230821,000000,59,59.24,58.37,58.9,304872,0
+SR.US,D,20230822,000000,58.47,59.175,58.41,58.99,250337,0
+SR.US,D,20230823,000000,59.08,59.1099,58.5,58.85,413009,0
+SR.US,D,20230824,000000,58.56,59.34,58.5,58.57,265854,0
+SR.US,D,20230825,000000,58.77,59.055,58.465,58.85,267033,0
+SR.US,D,20230828,000000,58.87,59.4012,58.79,59.07,299587,0
+SR.US,D,20230829,000000,59.26,59.56,58.94,59.47,277492,0
+SR.US,D,20230830,000000,59.5,59.97,59.201,59.26,239901,0
+SR.US,D,20230831,000000,59.17,59.5,58.32,58.41,417873,0
+SR.US,D,20230901,000000,58.8,59.16,58.44,58.73,258338,0
+SR.US,D,20230905,000000,58.3,58.36,57.28,57.47,426397,0
+SR.US,D,20230906,000000,57.6,58.485,57.29,58.46,457531,0
+SR.US,D,20230907,000000,59.22,60.105,58.97,59.39,347090,0
+SR.US,D,20230908,000000,58.68,59.105,58.48,58.95,234815,0
+SR.US,D,20230911,000000,59.08,59.93,59.08,59.37,473991,0
+SR.US,D,20230912,000000,59.29,59.9,59.14,59.77,208971,0
+SR.US,D,20230913,000000,59.87,60.555,59.72,60.37,565847,0
+SR.US,D,20230914,000000,60.75,61.19,60.34,60.68,317919,0
+SR.US,D,20230915,000000,60.49,61.18,60.26,60.65,1025313,0
+SR.US,D,20230918,000000,60.55,60.58,59.76,59.89,258980,0
+SR.US,D,20230919,000000,60.02,60.2475,58.98,59,332124,0
+SR.US,D,20230920,000000,59.26,59.69,58.725,58.76,253070,0
+SR.US,D,20230921,000000,59.01,59.07,58.24,58.53,371306,0
+SR.US,D,20230922,000000,58.34,58.87,58.12,58.37,300166,0
+SR.US,D,20230925,000000,58.1,58.66,57.56,58.54,283934,0
+SR.US,D,20230926,000000,58.25,58.505,57.185,57.24,405260,0
+SR.US,D,20230927,000000,57.13,57.35,56.09,56.3,412289,0
+SR.US,D,20230928,000000,56.49,56.58,55.34,55.9,388750,0
+SR.US,D,20230929,000000,57.05,57.78,56.35,56.58,414253,0
+SR.US,D,20231002,000000,56.46,56.46,54.41,54.75,618608,0
+SR.US,D,20231003,000000,54.53,55.46,53.77,55.32,443106,0
+SR.US,D,20231004,000000,55.41,56.11,54.92,55.73,468218,0
+SR.US,D,20231005,000000,55.58,56.93,55.3001,56.84,373994,0
+SR.US,D,20231006,000000,56.39,57.845,56.02,57.5,480612,0
+SR.US,D,20231009,000000,57.5,58.5058,57.44,57.96,350770,0
+SR.US,D,20231010,000000,58.17,58.66,58.14,58.39,273162,0
+SR.US,D,20231011,000000,58.54,58.7936,58.28,58.6,245344,0
+SR.US,D,20231012,000000,58.51,58.51,57.32,57.58,256086,0
+SR.US,D,20231013,000000,57.59,58.18,57.3109,57.66,239826,0
+SR.US,D,20231016,000000,58.12,58.63,57.63,58.41,270245,0
+SR.US,D,20231017,000000,58.1,59.61,58.1,59.43,470902,0
+SR.US,D,20231018,000000,59.09,59.4465,58.69,58.86,262068,0
+SR.US,D,20231019,000000,58.45,58.94,57.49,57.56,533574,0
+SR.US,D,20231020,000000,57.83,58.285,57.51,57.61,344002,0
+SR.US,D,20231023,000000,57.24,57.49,56.3,56.52,358717,0
+SR.US,D,20231024,000000,56.87,57.56,55.4,55.49,323265,0
+SR.US,D,20231025,000000,55.11,55.55,54.74,55.37,302123,0
+SR.US,D,20231026,000000,55.8,56.0125,55.35,55.52,284016,0
+SR.US,D,20231027,000000,55.35,55.71,54.24,54.8,351516,0
+SR.US,D,20231030,000000,55.2,55.6662,54.1526,54.99,234843,0
+SR.US,D,20231031,000000,55.03,55.64,54.695,55.63,352225,0
+SR.US,D,20231101,000000,55.77,57.03,54.95,56.82,410769,0
+SR.US,D,20231102,000000,57.04,58.43,56.925,58.19,256746,0
+SR.US,D,20231103,000000,59.21,60.05,58.87,59.39,380679,0
+SR.US,D,20231106,000000,58.99,59.09,58,58.14,263854,0
+SR.US,D,20231107,000000,58.18,58.41,57.6,57.88,236381,0
+SR.US,D,20231108,000000,57.79,57.79,56.46,57.05,211896,0
+SR.US,D,20231109,000000,57.55,57.74,56.955,57.16,266900,0
+SR.US,D,20231110,000000,57.34,57.35,56.6,56.92,232828,0
+SR.US,D,20231113,000000,57.08,57.65,56.54,57.23,213248,0
+SR.US,D,20231114,000000,58.6,59.72,58.6,59.64,431385,0
+SR.US,D,20231115,000000,59.44,60.5,59.05,59.91,401881,0
+SR.US,D,20231116,000000,60.54,60.54,58.92,59.74,398117,0
+SR.US,D,20231117,000000,60.02,61.36,59.5858,61.36,391069,0
+SR.US,D,20231120,000000,61.13,61.15,60.25,60.96,350797,0
+SR.US,D,20231121,000000,60.81,60.9,59.59,59.76,416513,0
+SR.US,D,20231122,000000,60.17,60.655,59.59,60.53,294429,0
+SR.US,D,20231124,000000,60.54,60.95,60.335,60.73,116218,0
+SR.US,D,20231127,000000,60.73,60.94,59.91,60.91,320405,0
+SR.US,D,20231128,000000,60.9,61.68,60.33,61.33,319475,0
+SR.US,D,20231129,000000,61.53,61.9581,60.69,60.92,261849,0
+SR.US,D,20231130,000000,61.07,61.345,60.485,61.01,513552,0
+SR.US,D,20231201,000000,60.8,62.09,60.53,61.88,427965,0
+SR.US,D,20231204,000000,61.59,62.91,61.59,62.57,457279,0
+SR.US,D,20231205,000000,62.42,62.595,61.53,61.84,275917,0
+SR.US,D,20231206,000000,62.19,63.47,62.065,63.45,396242,0
+SR.US,D,20231207,000000,63.34,64.15,63.185,63.9,532045,0
+SR.US,D,20231208,000000,63.23,63.41,62.65,62.88,266416,0
+SR.US,D,20231211,000000,62.61,63.39,62.26,63.38,389879,0
+SR.US,D,20231212,000000,63.44,63.94,62.4101,63.9,1108766,0
+SR.US,D,20231213,000000,63.64,65.57,63.3723,65.3,566841,0
+SR.US,D,20231214,000000,65.71,66.48,64.54,64.66,955957,0
+SR.US,D,20231215,000000,64.66,64.69,62.56,62.93,1396698,0
+SR.US,D,20231218,000000,63.33,63.46,62.61,62.8,346332,0
+SR.US,D,20231219,000000,63.04,63.83,62.9398,63.58,461438,0
+SR.US,D,20231220,000000,63.62,64.21,62.565,62.7,353687,0
+SR.US,D,20231221,000000,62.88,63.34,62.39,62.99,322400,0
+SR.US,D,20231222,000000,63.24,64.66,62.99,63.78,466422,0
+SR.US,D,20231226,000000,63.77,64.075,63.28,63.3,626331,0
+SR.US,D,20231227,000000,63.4,63.4,62.35,62.58,345070,0
+SR.US,D,20231228,000000,62.27,63.07,62.27,62.41,279223,0
+SR.US,D,20231229,000000,62.09,62.58,61.87,62.34,380353,0
+SR.US,D,20240102,000000,62.34,64.14,62.09,63.76,481176,0
+SR.US,D,20240103,000000,63.76,64.64,63.03,63.68,499868,0
+SR.US,D,20240104,000000,63.9,63.93,62.74,63.08,798794,0
+SR.US,D,20240105,000000,62.61,63.43,62.32,62.7,397112,0
+SR.US,D,20240108,000000,62.8,63.19,62.24,63.06,325967,0
+SR.US,D,20240109,000000,62.48,62.48,61.65,61.74,419821,0
+SR.US,D,20240110,000000,61.76,61.9058,61.26,61.41,354926,0
+SR.US,D,20240111,000000,61.12,61.12,59.53,59.84,530544,0
+SR.US,D,20240112,000000,60.57,60.77,59.87,60.09,257987,0
+SR.US,D,20240116,000000,60.09,60.09,58.81,59,598827,0
+SR.US,D,20240117,000000,58.47,59.3,57.89,58.41,482214,0
+SR.US,D,20240118,000000,58.41,58.5425,57.6,58.2,432891,0
+SR.US,D,20240119,000000,58.47,58.82,57.63,58.79,512063,0
+SR.US,D,20240122,000000,59.22,60.52,58.85,60.17,953501,0
+SR.US,D,20240123,000000,60.37,60.99,59.95,60.81,924683,0
+SR.US,D,20240124,000000,61.29,61.48,59.065,59.5,848209,0
+SR.US,D,20240125,000000,60.15,60.15,58.51,58.83,683964,0
+SR.US,D,20240126,000000,59.14,59.36,58.11,58.15,371014,0
+SR.US,D,20240129,000000,58.11,58.76,57.77,58.53,510626,0
+SR.US,D,20240130,000000,58.36,58.529,57.83,58.03,576324,0
+SR.US,D,20240131,000000,58.46,58.515,56.36,56.77,3158687,0
+SR.US,D,20240201,000000,57.71,59.37,57.15,59.27,1649162,0
+SR.US,D,20240202,000000,58.49,59.49,57.98,59,831182,0
+SR.US,D,20240205,000000,58.25,58.73,57.47,58.03,782445,0
+SR.US,D,20240206,000000,57.87,58.25,57.33,57.95,532665,0
+SR.US,D,20240207,000000,57.97,58.235,57.53,57.86,485317,0
+SR.US,D,20240208,000000,57.77,58.74,57.43,58.46,1202284,0
+SR.US,D,20240209,000000,58.18,58.55,57.97,58.35,441064,0
+SR.US,D,20240212,000000,58.35,59.45,58.35,59.34,359787,0
+SR.US,D,20240213,000000,58.12,58.47,56.99,57.74,525648,0
+SR.US,D,20240214,000000,57.92,58.66,57.13,58.5,637087,0
+SR.US,D,20240215,000000,58.77,60.22,58.77,60.03,533263,0
+SR.US,D,20240216,000000,59.97,60.095,59.205,59.42,409276,0
+SR.US,D,20240220,000000,59.34,60.7,59.34,59.81,609549,0
+SR.US,D,20240221,000000,59.58,60.1244,59.27,59.73,404291,0
+SR.US,D,20240222,000000,59.06,59.65,58.42,59.6,439131,0
+SR.US,D,20240223,000000,59.5,59.72,58.855,59.14,474925,0
+SR.US,D,20240226,000000,58.71,58.74,57.94,58.53,292965,0
+SR.US,D,20240227,000000,58.81,59.11,58.59,59.07,196560,0
+SR.US,D,20240228,000000,58.8,59.475,58.8,59.37,316663,0
+SR.US,D,20240229,000000,59.79,59.81,59.09,59.32,421815,0
+SR.US,D,20240301,000000,59.08,59.7787,58.51,59.61,272320,0
+SR.US,D,20240304,000000,59.47,60.97,59.47,60.91,308041,0
+SR.US,D,20240305,000000,61.12,61.57,60.41,60.74,309260,0
+SR.US,D,20240306,000000,61.27,61.28,60.35,60.74,435719,0
+SR.US,D,20240307,000000,61.18,61.605,60.87,61.15,297264,0
+SR.US,D,20240308,000000,60.89,61.07,60.49,60.7,550458,0
+SR.US,D,20240311,000000,60.48,61.36,60.48,61.16,384599,0
+SR.US,D,20240312,000000,60.85,61.21,60.505,60.97,381223,0
+SR.US,D,20240313,000000,60.84,61.33,60.312,60.41,383389,0
+SR.US,D,20240314,000000,60.05,60.2,59.215,59.81,481531,0
+SR.US,D,20240315,000000,59.51,60.33,59.25,59.59,1228992,0
+SR.US,D,20240318,000000,59.59,59.72,58.67,58.88,302096,0
+SR.US,D,20240319,000000,58.99,59.72,58.82,59.26,276416,0
+SR.US,D,20240320,000000,58.99,60.21,58.99,59.96,278840,0
+SR.US,D,20240321,000000,60,60.43,59.62,59.66,319157,0
+SR.US,D,20240322,000000,60.08,60.08,59.435,59.77,287586,0
+SR.US,D,20240325,000000,60.12,60.36,59.48,59.86,286766,0
+SR.US,D,20240326,000000,60.02,60.02,58.96,59.53,276789,0
+SR.US,D,20240327,000000,59.86,60.68,59.86,60.57,404914,0
+SR.US,D,20240328,000000,60.75,61.68,60.75,61.37,361643,0
+SR.US,D,20240401,000000,61.43,61.6,60.57,60.95,282344,0
+SR.US,D,20240402,000000,60.66,61.465,60.66,61.04,326650,0
+SR.US,D,20240403,000000,60.7,60.92,60.31,60.42,249016,0
+SR.US,D,20240404,000000,61.04,61.04,59.6,59.9,290035,0
+SR.US,D,20240405,000000,59.44,59.72,58.99,59.34,285340,0
+SR.US,D,20240408,000000,59.4,60.05,59.4,60.04,295284,0
+SR.US,D,20240409,000000,60.3,60.64,59.91,60.3,248770,0
+SR.US,D,20240410,000000,59.14,59.17,57.96,58.48,249920,0
+SR.US,D,20240411,000000,58.6,58.87,57.9,58.69,285221,0
+SR.US,D,20240412,000000,59,59.935,58.52,58.66,487875,0
+SR.US,D,20240415,000000,58.84,59.02,57.69,58.39,337726,0
+SR.US,D,20240416,000000,57.94,58.41,57.27,58.14,394746,0
+SR.US,D,20240417,000000,58.5,58.99,58.12,58.18,396271,0
+SR.US,D,20240418,000000,58.38,59.47,58.23,59.4,371026,0
+SR.US,D,20240419,000000,59.46,61.19,59.46,60.89,402593,0
+SR.US,D,20240422,000000,60.89,61.755,60.65,61.38,225785,0
+SR.US,D,20240423,000000,60.36,61.53,60.36,61.17,304999,0
+SR.US,D,20240424,000000,60.63,62.145,60.45,62.05,567119,0
+SR.US,D,20240425,000000,62.05,62.15,61.3,61.75,331780,0
+SR.US,D,20240426,000000,61.56,62.39,61.265,61.4,361004,0
+SR.US,D,20240429,000000,61.63,62.01,61.5,61.61,311528,0
+SR.US,D,20240430,000000,61.47,62.15,60.934,61.79,445255,0
+SR.US,D,20240501,000000,62.1,63.21,61.4,61.9,501405,0
+SR.US,D,20240502,000000,61.02,62.31,60.965,61.68,556618,0
+SR.US,D,20240503,000000,62.37,62.47,61.04,61.31,441248,0
+SR.US,D,20240506,000000,61.81,61.81,61.06,61.17,472067,0
+SR.US,D,20240507,000000,61.24,62.09,61.1,61.81,367278,0
+SR.US,D,20240508,000000,61.69,62.06,61.3,61.58,499681,0
+SR.US,D,20240509,000000,61.64,61.935,61.437,61.67,377140,0
+SR.US,D,20240510,000000,61.89,62.0999,61.17,61.88,259492,0
+SR.US,D,20240513,000000,62.15,62.605,62.015,62.2,356471,0
+SR.US,D,20240514,000000,62.75,62.855,61.75,61.85,258152,0
+SR.US,D,20240515,000000,62.5,62.5,61.895,62.01,269663,0
+SR.US,D,20240516,000000,61.96,62.32,61.7,62.31,251304,0
+SR.US,D,20240517,000000,62.29,62.63,61.89,62.59,286793,0
+SR.US,D,20240520,000000,62.5,62.97,62.395,62.91,214885,0
+SR.US,D,20240521,000000,62.94,63.4953,62.82,63.24,281462,0
+SR.US,D,20240522,000000,62.96,63.065,61.84,62.01,264463,0
+SR.US,D,20240523,000000,61.63,61.65,60.125,60.26,260212,0
+SR.US,D,20240524,000000,60.48,60.655,59.55,59.68,237946,0
+SR.US,D,20240528,000000,59.98,60.285,59.225,59.33,318392,0
+SR.US,D,20240529,000000,58.77,59.235,58.49,59.1,230408,0
+SR.US,D,20240530,000000,59.38,60.1,59.3225,59.96,237625,0
+SR.US,D,20240531,000000,60.15,61.34,60.05,61.29,341086,0
+SR.US,D,20240603,000000,61.46,62.09,61.23,61.31,257885,0
+SR.US,D,20240604,000000,61,61.72,60.79,61.64,285100,0
+SR.US,D,20240605,000000,61.5,61.7856,60.51,60.59,342133,0
+SR.US,D,20240606,000000,60.19,60.62,59.98,60.12,192994,0
+SR.US,D,20240607,000000,59.55,60.17,59.335,59.74,232488,0
+SR.US,D,20240610,000000,59.5,60.01,59.09,59.9,259620,0
+SR.US,D,20240611,000000,58.71,59.435,58.5,59.02,217502,0
+SR.US,D,20240612,000000,59.87,59.875,58.4772,58.65,304711,0
+SR.US,D,20240613,000000,58.56,58.935,57.955,58.21,390919,0
+SR.US,D,20240614,000000,57.77,58.61,57.77,58.47,514239,0
+SR.US,D,20240617,000000,58.09,59.04,58.09,58.59,283198,0
+SR.US,D,20240618,000000,58.56,58.84,58.19,58.41,514763,0
+SR.US,D,20240620,000000,58.23,59.05,58.23,58.59,240488,0
+SR.US,D,20240621,000000,58.7,59.12,58.39,58.6,935860,0
+SR.US,D,20240624,000000,58.65,59.39,58.65,59.28,248243,0
+SR.US,D,20240625,000000,59.34,59.46,58.655,58.91,290374,0
+SR.US,D,20240626,000000,58.9,59.22,58.27,59.21,342957,0
+SR.US,D,20240627,000000,59.39,60.16,59.2255,60.1,321757,0
+SR.US,D,20240628,000000,60.43,60.89,60.19,60.73,1068973,0
+SR.US,D,20240701,000000,60.88,61.4899,60.05,60.32,306871,0
+SR.US,D,20240702,000000,60.31,60.85,60.14,60.59,243005,0
+SR.US,D,20240703,000000,60.75,60.79,59.93,60.04,98519,0
+SR.US,D,20240705,000000,59.97,60.405,59.65,59.76,177912,0
+SR.US,D,20240708,000000,59.96,60.26,59.1,59.15,283763,0
+SR.US,D,20240709,000000,59,59.3842,58.64,59.21,500590,0
+SR.US,D,20240710,000000,59.07,59.74,59,59.72,293543,0
+SR.US,D,20240711,000000,60.53,62.1299,60.27,61.61,362552,0
+SR.US,D,20240712,000000,62,62.9641,61.95,62.16,360524,0
+SR.US,D,20240715,000000,62.4,62.86,62.02,62.44,313230,0
+SR.US,D,20240716,000000,62.9,64.63,62.84,64.53,416704,0
+SR.US,D,20240717,000000,64.68,66.3,64.63,65.92,339451,0
+SR.US,D,20240718,000000,65.52,66.37,65.2601,65.51,436613,0
+SR.US,D,20240719,000000,65.66,65.66,64.53,65.5,228403,0
+SR.US,D,20240722,000000,65.7,66.11,65.313,66.05,215815,0
+SR.US,D,20240723,000000,66.15,66.77,65.48,66.15,374756,0
+SR.US,D,20240724,000000,66.46,67.11,66.25,66.67,454242,0
+SR.US,D,20240725,000000,66.94,68.0205,66.8,67.13,503392,0
+SR.US,D,20240726,000000,67.67,67.95,67.04,67.77,495753,0
+SR.US,D,20240729,000000,67.84,67.9841,67,67.27,481106,0
+SR.US,D,20240730,000000,67.5,67.63,66.88,67.58,501343,0
+SR.US,D,20240731,000000,65.67,67.35,65.2502,66.59,719461,0
+SR.US,D,20240801,000000,66.58,67.09,64.88,66.27,347892,0
+SR.US,D,20240802,000000,66.13,66.94,65.01,66.11,609631,0
+SR.US,D,20240805,000000,65.39,65.64,63.51,63.93,580921,0
+SR.US,D,20240806,000000,63.75,64.85,63.51,64.22,399334,0
+SR.US,D,20240807,000000,64.74,65.05,64.27,64.75,289901,0
+SR.US,D,20240808,000000,64.66,65.02,63.87,64.04,343548,0
+SR.US,D,20240809,000000,64,64.34,63.29,64.21,335060,0
+SR.US,D,20240812,000000,63.94,64.01,63.18,63.48,226964,0
+SR.US,D,20240813,000000,63.9,64.2,63.5101,63.99,269170,0
+SR.US,D,20240814,000000,64,64.07,63.5501,63.86,248587,0
+SR.US,D,20240815,000000,64.65,64.6525,63.59,64.25,413961,0
+SR.US,D,20240816,000000,64.46,64.875,64.08,64.72,370686,0
+SR.US,D,20240819,000000,64.84,65.06,64.42,64.5,295183,0
+SR.US,D,20240820,000000,64.32,65.24,64.2,64.68,426272,0
+SR.US,D,20240821,000000,64.61,65.07,64.37,65.01,288658,0
+SR.US,D,20240822,000000,64.94,65.01,64.395,64.84,193818,0
+SR.US,D,20240823,000000,65.2,65.76,64.99,65.6,352455,0
+SR.US,D,20240826,000000,65.98,66.37,65.5,65.53,421715,0
+SR.US,D,20240827,000000,65.49,66.09,65,65.14,250484,0
+SR.US,D,20240828,000000,64.93,66.1,64.93,65.3,248116,0
+SR.US,D,20240829,000000,65.62,65.87,65.01,65.46,287471,0
+SR.US,D,20240830,000000,65.69,66.03,65.28,65.97,855019,0
+SR.US,D,20240903,000000,65.71,66.215,65.5,66.15,655782,0
+SR.US,D,20240904,000000,66.18,66.6,65.56,65.8,288014,0
+SR.US,D,20240905,000000,66.24,66.56,65.89,65.96,388765,0
+SR.US,D,20240906,000000,66.13,66.36,65.47,65.54,277161,0
+SR.US,D,20240909,000000,65.54,65.99,64.91,65.74,323436,0
+SR.US,D,20240910,000000,65.69,66.94,65.69,66.91,294216,0
+SR.US,D,20240911,000000,65.85,65.87,64.42,64.77,648563,0
+SR.US,D,20240912,000000,64.72,65.49,64.72,65.01,424699,0
+SR.US,D,20240913,000000,65.5,66.31,65.41,66.28,383347,0
+SR.US,D,20240916,000000,66.6,67.14,66.49,66.95,334589,0
+SR.US,D,20240917,000000,67.3,67.81,66.83,66.92,196187,0
+SR.US,D,20240918,000000,66.81,67.6,66.5901,66.8,331058,0
+SR.US,D,20240919,000000,66.86,66.86,66,66.77,433227,0
+SR.US,D,20240920,000000,66.54,66.9,65.95,66.56,1161554,0
+SR.US,D,20240923,000000,66.89,67.23,66.7,67.1,376367,0
+SR.US,D,20240924,000000,66.96,67.48,66.6401,66.79,272582,0
+SR.US,D,20240925,000000,67.21,67.26,66.48,66.78,323308,0
+SR.US,D,20240926,000000,66.86,67.225,66.21,66.34,200385,0
+SR.US,D,20240927,000000,66.65,67.36,66.65,67.14,254755,0
+SR.US,D,20240930,000000,67.035,67.655,66.92,67.29,229067,0
+SR.US,D,20241001,000000,67.27,67.55,66.77,66.93,268055,0
+SR.US,D,20241002,000000,66.54,67.06,65.52,65.69,284725,0
+SR.US,D,20241003,000000,65.46,65.59,65,65.03,169740,0
+SR.US,D,20241004,000000,65,65.47,64.805,65.12,236595,0
+SR.US,D,20241007,000000,64.86,64.955,63.825,64.25,352570,0
+SR.US,D,20241008,000000,64.29,65.02,64.215,64.49,352031,0
+SR.US,D,20241009,000000,64.65,65.3,64.14,64.35,245970,0
+SR.US,D,20241010,000000,64.25,64.54,63.74,63.9,261464,0
+SR.US,D,20241011,000000,64,64.97,64,64.87,167132,0
+SR.US,D,20241014,000000,64.84,65.3,64.51,65.26,247518,0
+SR.US,D,20241015,000000,65.66,66.35,65.26,65.56,314329,0
+SR.US,D,20241016,000000,65.96,66.92,65.96,66.8,332930,0
+SR.US,D,20241017,000000,64.8,65.13,61.555,63.78,1292840,0
+SR.US,D,20241018,000000,64.12,65.28,63.84,65.25,432506,0
+SR.US,D,20241021,000000,65.48,66.4,64.57,66.25,777669,0
+SR.US,D,20241022,000000,66.16,66.79,65.59,66.39,804949,0
+SR.US,D,20241023,000000,65.98,66.41,65.62,65.83,428207,0
+SR.US,D,20241024,000000,66.16,66.16,65.36,65.62,247922,0
+SR.US,D,20241025,000000,65.99,65.99,64.78,64.83,186434,0
+SR.US,D,20241028,000000,65.22,65.77,65.135,65.27,239120,0
+SR.US,D,20241029,000000,64.73,64.95,64.26,64.51,315304,0
+SR.US,D,20241030,000000,64.88,65.02,64.37,64.48,342125,0
+SR.US,D,20241031,000000,64.5,65.06,63.81,63.86,427156,0
+SR.US,D,20241101,000000,63.82,64.02,62.31,62.51,253063,0
+SR.US,D,20241104,000000,62.34,62.99,61.87,62.24,267699,0
+SR.US,D,20241105,000000,61.96,62.82,61.92,62.8,442663,0
+SR.US,D,20241106,000000,63.78,65.57,63.78,65.09,622902,0
+SR.US,D,20241107,000000,64.92,65.57,63.89,63.94,322994,0
+SR.US,D,20241108,000000,64.33,65.1199,63.67,64.42,363813,0
+SR.US,D,20241111,000000,64.45,66.19,64.45,66.08,394477,0
+SR.US,D,20241112,000000,66.37,67.28,66.07,66.15,323097,0
+SR.US,D,20241113,000000,66.495,66.8933,65.63,65.69,189739,0
+SR.US,D,20241114,000000,65.795,66.345,65.67,65.92,319988,0
+SR.US,D,20241115,000000,66.13,67.265,66.13,67.01,332598,0
+SR.US,D,20241118,000000,66.8,68.35,66.28,68.19,540340,0
+SR.US,D,20241119,000000,67.71,68.01,67.02,67.93,457658,0
+SR.US,D,20241120,000000,67.85,68.44,67,68.39,326500,0
+SR.US,D,20241121,000000,68.98,70.73,68.44,70.66,405323,0
+SR.US,D,20241122,000000,70.93,72.71,70.745,72.55,500350,0
+SR.US,D,20241125,000000,72.73,73.52,72.595,73.38,557649,0
+SR.US,D,20241126,000000,73.24,73.24,72.12,72.6,305843,0
+SR.US,D,20241127,000000,73.05,73.64,72.775,73.11,325836,0
+SR.US,D,20241129,000000,73.17,73.63,73,73.19,140414,0
+SR.US,D,20241202,000000,73.27,73.61,72.14,72.43,334232,0
+SR.US,D,20241203,000000,73.12,73.2,71.67,71.72,258061,0
+SR.US,D,20241204,000000,71.615,72.2,71.41,71.8,400319,0
+SR.US,D,20241205,000000,72.17,72.48,70.605,70.76,319932,0
+SR.US,D,20241206,000000,70.66,71.04,70.08,70.42,171155,0
+SR.US,D,20241209,000000,70.8,71.37,69.66,69.87,367251,0
+SR.US,D,20241210,000000,69.5945,70.72,68.8,70.13,283422,0
+SR.US,D,20241211,000000,69.46,69.57,68.7,68.71,427034,0
+SR.US,D,20241212,000000,68.88,69.425,68.01,68.11,256853,0
+SR.US,D,20241213,000000,67.46,67.87,67.11,67.7,259780,0
+SR.US,D,20241216,000000,67.12,68.13,67.11,67.89,560209,0
+SR.US,D,20241217,000000,67.48,68.55,67.31,68.3,405994,0
+SR.US,D,20241218,000000,68.3,68.79,64.44,64.46,451639,0
+SR.US,D,20241219,000000,64.76,65.9899,64.535,65.55,299299,0
+SR.US,D,20241220,000000,65.45,67.01,65.21,66.69,1335929,0
+SR.US,D,20241223,000000,66.18,66.68,65.75,66.65,263510,0
+SR.US,D,20241224,000000,66.64,67.11,66.27,67.11,106434,0
+SR.US,D,20241226,000000,66.81,67.66,66.61,67.53,272034,0
+SR.US,D,20241227,000000,67.335,67.5,66.67,67.12,160601,0
+SR.US,D,20241230,000000,67.07,67.725,66.5301,67.46,200923,0
+SR.US,D,20241231,000000,67.74,68.02,66.98,67.83,324123,0
+SR.US,D,20250102,000000,68.41,68.5,67.7,68.4,493264,0
+SR.US,D,20250103,000000,68.54,69,68.03,68.56,302295,0
+SR.US,D,20250106,000000,67.6429,68.1,66.13,66.24,322065,0
+SR.US,D,20250107,000000,66.1,66.955,65.9001,66.5,349664,0
+SR.US,D,20250108,000000,66.09,67.39,65.78,67.39,388227,0
+SR.US,D,20250110,000000,67.04,67.04,65.15,65.62,324288,0
+SR.US,D,20250113,000000,65.64,66.36,65.484953,66.29,201449,0
+SR.US,D,20250114,000000,66.34,67.46,66.33,67.44,190391,0
+SR.US,D,20250115,000000,68.16,68.43,67.1621,67.59,256100,0
+SR.US,D,20250116,000000,68.04,68.77,67.3435,68.71,443234,0
+SR.US,D,20250117,000000,68.8,69.85,68.8,69.6,295077,0
+SR.US,D,20250121,000000,70.03,72.78,70.01,72.32,612436,0
+SR.US,D,20250122,000000,71.62,71.68,69.35,69.5,402745,0
+SR.US,D,20250123,000000,69.345,69.95,68.94,69.39,282515,0
+SR.US,D,20250124,000000,68.75,69.67,68.68,69.65,257773,0
+SR.US,D,20250127,000000,70.64,71.2735,69.76,71.09,391092,0
+SR.US,D,20250128,000000,70.76,71.11,70.03,70.59,199512,0
+SR.US,D,20250129,000000,70.615,71.3,68.96,69.45,380419,0
+SR.US,D,20250130,000000,69.895,71.99,69.895,71.64,374505,0
+SR.US,D,20250131,000000,70.835,71.35,70.35,70.96,731544,0
+SR.US,D,20250203,000000,70.095,71.57,69.82,71.42,289455,0
+SR.US,D,20250204,000000,70.56,71.52,70.1571,71.05,452696,0
+SR.US,D,20250205,000000,68.96,71.87,68.48,71.22,393184,0
+SR.US,D,20250206,000000,72.3,73.49,71.985,72.27,889965,0
+SR.US,D,20250207,000000,71.725,72.28,71.27,71.38,409136,0
+SR.US,D,20250210,000000,71.91,72.1,71.175,71.88,270257,0
+SR.US,D,20250211,000000,71.75,72.97,71.6,72.95,289448,0
+SR.US,D,20250212,000000,71.92,73.15,71.92,72.97,261698,0
+SR.US,D,20250213,000000,72.71,73.555,72.63,73.37,292105,0
+SR.US,D,20250214,000000,73.26,74.5,73.26,73.91,899721,0
+SR.US,D,20250218,000000,73.63,74.81,73.23,74.71,295758,0
+SR.US,D,20250219,000000,74.08,74.7,73.925,74.35,202168,0
+SR.US,D,20250220,000000,74.07,74.465,73.115,73.94,250029,0
+SR.US,D,20250221,000000,74.345,75.7,74.03,75.07,454867,0
+SR.US,D,20250224,000000,75.355,76.26,75.09,75.91,329833,0
+SR.US,D,20250225,000000,75.8391,76.405,75.05,75.64,432146,0
+SR.US,D,20250226,000000,75.88,76.795,75.79,76.39,529215,0
+SR.US,D,20250227,000000,75.63,76.3,74.6,75.84,428056,0
+SR.US,D,20250228,000000,76.155,76.955,76.095,76.86,490858,0
+SR.US,D,20250303,000000,76.425,78.33,76.425,78.02,398330,0
+SR.US,D,20250304,000000,77.23,78.8,76.88,76.9,564375,0
+SR.US,D,20250305,000000,76.83,77.15,76.27,76.76,319161,0
+SR.US,D,20250306,000000,76.04,76.37,74.695,75.95,446281,0
+SR.US,D,20250307,000000,76.32,77.21,76.05,76.5,599570,0
+SR.US,D,20250310,000000,75.9627,77.43,75.29,75.94,571690,0
+SR.US,D,20250311,000000,75.525,76.25,74.675,75.36,449447,0
+SR.US,D,20250312,000000,75.18,75.8,73.91,75.01,558997,0
+SR.US,D,20250313,000000,75.65,75.94,73.94,74.79,611431,0
+SR.US,D,20250314,000000,75.02,76.19,74.72,76.11,564532,0
+SR.US,D,20250317,000000,76,76.96,75.8,76.27,333993,0
+SR.US,D,20250318,000000,75.96,76.64,75.37,76.31,434511,0
+SR.US,D,20250319,000000,76.915,77.0499,76.01,76.91,360079,0
+SR.US,D,20250320,000000,77.335,78.83,77.1,77.41,877053,0
+SR.US,D,20250321,000000,77.22,77.36,76.0025,76.41,898892,0
+SR.US,D,20250324,000000,76.625,77.52,76.31,77.03,370000,0
+SR.US,D,20250325,000000,76.99,77.36,76.12,76.78,401761,0
+SR.US,D,20250326,000000,77.15,77.715,76.96,77.31,359827,0
+SR.US,D,20250327,000000,77.325,77.93,77.095,77.49,360842,0
+SR.US,D,20250328,000000,78.14,78.53,77.425,78.2,508636,0
+SR.US,D,20250331,000000,78.78,79.11,77.64,78.25,412190,0
+SR.US,D,20250401,000000,78.32,78.9,77.81,78.75,453659,0
+SR.US,D,20250402,000000,78.73,79.22,78.2688,78.83,268195,0
+SR.US,D,20250403,000000,77.985,79.81,77.985,79.07,576405,0
+SR.US,D,20250404,000000,78.07,78.43,74.41,75.79,718434,0
+SR.US,D,20250407,000000,74.565,76.29,72.17,73.73,721529,0
+SR.US,D,20250408,000000,74.945,76.15,73.27,73.96,746191,0
+SR.US,D,20250409,000000,73.335,76.44,71.28,74.56,618756,0
+SR.US,D,20250410,000000,74.25,75.84,73.11,74.65,475205,0
+SR.US,D,20250411,000000,74.68,75.65,73.45,75.04,370978,0
+SR.US,D,20250414,000000,75.55,76.605,74.8011,76.3,347543,0
+SR.US,D,20250415,000000,76.47,77.16,76.25,76.77,384319,0
+SR.US,D,20250416,000000,77.34,78.13,76.9322,77.52,508073,0
+SR.US,D,20250417,000000,77.665,79.02,77.39,77.6,365261,0
+SR.US,D,20250421,000000,77.375,77.93,75.97,76.7,474324,0
+SR.US,D,20250422,000000,77.295,78.48,77.15,77.88,402545,0
+SR.US,D,20250423,000000,77.75,78.23,76.85,77.51,389310,0
+SR.US,D,20250424,000000,78,78.07,76.88,77.96,371363,0
+SR.US,D,20250425,000000,77.355,78.54,76.27,77.02,472442,0
+SR.US,D,20250428,000000,77.27,77.407,76.26,77.39,438509,0
+SR.US,D,20250429,000000,77.06,77.58,76.861,77.06,563553,0
+SR.US,D,20250430,000000,77.58,77.58,73.05,76.54,715092,0
+SR.US,D,20250501,000000,76.515,76.91,75.554,76.29,527213,0
+SR.US,D,20250502,000000,77.065,77.065,75.53,76.48,399862,0
+SR.US,D,20250505,000000,76.13,76.43,75.52,76.04,329131,0
+SR.US,D,20250506,000000,76.235,77,75.72,76.62,426442,0
+SR.US,D,20250507,000000,76.64,76.95,75.99,76.11,280478,0
+SR.US,D,20250508,000000,76.22,76.41,74.91,75.02,357941,0
+SR.US,D,20250509,000000,75.22,75.22,74.255,74.66,336715,0
+SR.US,D,20250512,000000,74.92,75.03,72.045,72.19,334433,0
+SR.US,D,20250513,000000,72.67,72.67,71.5,71.79,351642,0
+SR.US,D,20250514,000000,71.6,71.6,69.94,71.03,310268,0
+SR.US,D,20250515,000000,71.72,72.825,71.623,72.59,446112,0
+SR.US,D,20250516,000000,72.59,73.33,72.34,73.31,285886,0
+SR.US,D,20250519,000000,72.89,74.5,72.89,74.45,331188,0
+SR.US,D,20250520,000000,74.52,75.94,74.415,75.14,548929,0
+SR.US,D,20250521,000000,75.07,75.56,73.93,74.24,525653,0
+SR.US,D,20250522,000000,73.793,74.035,72.7,73.47,398993,0
+SR.US,D,20250523,000000,73.83,74.76,73.055,74.62,385455,0
+SR.US,D,20250527,000000,74.75,75.69,74.6,75.4,467159,0
+SR.US,D,20250528,000000,75.275,75.275,73.5,73.74,481563,0
+SR.US,D,20250529,000000,73.11,74.9,73.11,74.79,412260,0
+SR.US,D,20250530,000000,74.69,75.54,74.69,75.28,496301,0
+SR.US,D,20250602,000000,74.5431,75.28,73.9,74.65,436224,0
+SR.US,D,20250603,000000,74.855,75.32,73.96,75.21,536680,0
+SR.US,D,20250604,000000,74.33,74.86,73.175,73.31,685475,0
+SR.US,D,20250605,000000,73.44,73.81,72.69,73.6,355919,0
+SR.US,D,20250606,000000,74.055,74.31,73.1752,73.63,344533,0
+SR.US,D,20250609,000000,73.525,74.24,73.1022,73.84,316207,0
+SR.US,D,20250610,000000,73.87,74.57,73.87,74.55,309393,0
+SR.US,D,20250611,000000,73.63,74.24,73.05,73.23,316206,0
+SR.US,D,20250612,000000,73.035,73.3,72.4788,73.3,608946,0
+SR.US,D,20250613,000000,72.81,73.31,72.005,72.26,342844,0
+SR.US,D,20250616,000000,72.62,72.99,71.565,72.04,337266,0
+SR.US,D,20250617,000000,71.915,72.24,71.28,72.22,369016,0
+SR.US,D,20250618,000000,71.92,72.94,71.86,72.41,592543,0
+SR.US,D,20250620,000000,72.495,73.2376,72.42,72.87,818157,0
+SR.US,D,20250623,000000,73.92,74.5,73.25,74.48,322563,0
+SR.US,D,20250624,000000,74.225,74.81,74.14,74.5,387790,0
+SR.US,D,20250625,000000,74.24,74.24,72.81,72.93,511802,0
+SR.US,D,20250626,000000,73.195,73.75,72.71,73.68,465966,0
+SR.US,D,20250627,000000,73.46,74.33,72.775,72.89,880909,0
+SR.US,D,20250630,000000,72.76,73.3275,72.39,72.99,281467,0
+SR.US,D,20250701,000000,72.765,74.46,72.6,73.57,509165,0
+SR.US,D,20250702,000000,73.3,74.03,73.12,73.41,481227,0
+SR.US,D,20250703,000000,73.57,74.205,73.46,74.06,225396,0
+SR.US,D,20250707,000000,73.7,74.66,73.41,73.98,448962,0
+SR.US,D,20250708,000000,73.39,74.3,73.125,73.95,489320,0
+SR.US,D,20250709,000000,73.8555,74.205,73.63,74.01,488178,0
+SR.US,D,20250710,000000,73.43,74.86,73.28,74.56,417222,0
+SR.US,D,20250711,000000,74.25,74.86,73.72,74.44,502377,0
+SR.US,D,20250714,000000,74.45,76.07,74.195,75.59,633281,0
+SR.US,D,20250715,000000,76.09,76.57,75.24,75.76,675999,0
+SR.US,D,20250716,000000,76.025,76.88,75.51,75.93,489108,0
+SR.US,D,20250717,000000,75.79,76.54,75.3,75.41,554570,0
+SR.US,D,20250718,000000,75.69,76.22,74.98,75.32,347382,0
+SR.US,D,20250721,000000,75.245,76.86,75.05,76.76,360322,0
+SR.US,D,20250722,000000,76.875,77.92,76.75,77.58,416093,0
+SR.US,D,20250723,000000,77.51,77.61,76.25,76.57,291872,0
+SR.US,D,20250724,000000,76.62,77.07,76.1862,76.73,338388,0
+SR.US,D,20250725,000000,76.83,77.09,76.1763,76.41,342321,0
+SR.US,D,20250728,000000,76.08,76.2599,75.44,75.75,285092,0
+SR.US,D,20250729,000000,73.51,73.83,71.235,72.83,1160657,0
+SR.US,D,20250730,000000,73.1,74.44,72.82,74.02,1097110,0
+SR.US,D,20250731,000000,73.7225,75.25,73.41,74.47,1076302,0
+SR.US,D,20250801,000000,73.48,75.03,73.48,74.23,749460,0
+SR.US,D,20250804,000000,74.455,76.26,74.455,75.91,688274,0
+SR.US,D,20250805,000000,76.27,77.32,74.75,75.18,856552,0
+SR.US,D,20250806,000000,74.42,75.51,74.42,74.83,633208,0
+SR.US,D,20250807,000000,74.87,76.0099,74.65,75.7,447511,0
+SR.US,D,20250808,000000,75.88,76.36,75.28,76.04,496053,0
+SR.US,D,20250811,000000,76.83,76.83,75.975,76.28,437005,0
+SR.US,D,20250812,000000,76.2133,76.86,75.87,76.78,333240,0
+SR.US,D,20250813,000000,76.845,77.61,76.45,77.59,405504,0
+SR.US,D,20250814,000000,77.34,77.72,76.99,77.52,276227,0
+SR.US,D,20250815,000000,76.3574,76.97,74.76,75.8,615102,0
+SR.US,D,20250818,000000,75.885,76.22,75.08,75.2,436967,0
+SR.US,D,20250819,000000,75.25,75.655,74.83,75.63,482662,0
+SR.US,D,20250820,000000,76.35,76.93,75.85,76.15,347909,0
+SR.US,D,20250821,000000,75.94,76.4175,75.82,76,172688,0
+SR.US,D,20250822,000000,76.8049,78.05,76.295,77.86,523384,0
+SR.US,D,20250825,000000,77.285,77.51,76.47,76.56,219801,0
+SR.US,D,20250826,000000,76.435,76.855,75.925,76.56,484214,0
+SR.US,D,20250827,000000,76.52,77.2,76.32,76.95,400061,0
+SR.US,D,20250828,000000,76.86,76.9,76.03,76.32,430178,0
+SR.US,D,20250829,000000,76.48,77.27,76.46,76.6,317580,0
+SR.US,D,20250902,000000,76.165,76.86,75.845,75.93,339008,0
+SR.US,D,20250903,000000,75.64,76.065,74.79,74.9,450387,0
+SR.US,D,20250904,000000,74.87,75.26,73.91,75.04,568763,0
+SR.US,D,20250905,000000,75.055,75.73,74.95,75.54,290465,0
+SR.US,D,20250908,000000,75.71,75.71,74.59,75.02,446883,0
+SR.US,D,20250909,000000,74.895,76.04,74.485,75.8,379844,0
+SR.US,D,20250910,000000,75.79,76.42,75.587,76.32,441276,0
+SR.US,D,20250911,000000,75.38,76.66,75.28,76.23,584016,0
+SR.US,D,20250912,000000,76.045,76.48,75.78,76.14,523639,0
+SR.US,D,20250915,000000,76.03,76.66,76.03,76.19,436040,0
+SR.US,D,20250916,000000,75.945,76.02,74.81,75.05,403974,0
+SR.US,D,20250917,000000,75.39,76.88,75.3096,76.06,544546,0
+SR.US,D,20250918,000000,75.46,77.34,75.46,76.42,299230,0
+SR.US,D,20250919,000000,76.665,76.95,76.16,76.45,1214640,0
+SR.US,D,20250922,000000,76.075,77.04,75.535,76.91,565883,0
+SR.US,D,20250923,000000,76.975,78.62,76.66,78.36,420576,0
+SR.US,D,20250924,000000,78.115,79.2,78.05,78.79,836477,0
+SR.US,D,20250925,000000,78.925,79.215,78.47,78.79,658884,0
+SR.US,D,20250926,000000,78.71,80.52,78.58,80.5,418577,0
+SR.US,D,20250929,000000,80.29,81.44,79.85,81.39,460875,0
+SR.US,D,20250930,000000,81.29,82.14,81.29,81.52,533421,0
+SR.US,D,20251001,000000,81.61,81.92,81,81.21,305338,0
+SR.US,D,20251002,000000,81.13,81.9,80.6825,81.86,418314,0
+SR.US,D,20251003,000000,81.89,83.1,81.18,82.29,297653,0
+SR.US,D,20251006,000000,82.245,83.15,81.28,81.47,364729,0
+SR.US,D,20251007,000000,82.235,83.92,82.08,83.02,574122,0
+SR.US,D,20251008,000000,83.225,83.63,82.17,83.53,303992,0
+SR.US,D,20251009,000000,83.665,83.95,82.54,83.19,338055,0
+SR.US,D,20251010,000000,83.27,83.82,82.08,82.31,381149,0
+SR.US,D,20251013,000000,82.455,83.39,82.455,82.85,355677,0
+SR.US,D,20251014,000000,82.725,84.07,82.685,83.96,361864,0
+SR.US,D,20251015,000000,84.46,85.53,84,85.48,425286,0
+SR.US,D,20251016,000000,85.47,86.31,84.585,84.87,287596,0
+SR.US,D,20251017,000000,84.735,85.615,84.715,85.35,286173,0
+SR.US,D,20251020,000000,85.69,87.42,85.68,87.22,373238,0
+SR.US,D,20251021,000000,87.16,87.635,86.4,86.87,366930,0
+SR.US,D,20251022,000000,86.56,87.42,86.45,87.13,314744,0
+SR.US,D,20251023,000000,87.275,88.46,86.55,88.41,950689,0
+SR.US,D,20251024,000000,88.98,89.09,87.625,88.9,371698,0
+SR.US,D,20251027,000000,88.105,88.87,87.8644,88.61,343251,0
+SR.US,D,20251028,000000,88.025,88.42,87.03,88.11,381549,0
+SR.US,D,20251029,000000,88.61,89.07,86.25,86.88,501868,0
+SR.US,D,20251030,000000,87.19,88.18,86.835,87.48,306604,0
+SR.US,D,20251031,000000,87.035,87.27,85.68,86.4,647757,0
+SR.US,D,20251103,000000,86,87.96,84.835,87.82,411091,0
+SR.US,D,20251104,000000,88,88.9099,86.59,88.41,290095,0
+SR.US,D,20251105,000000,88.66,89.07,86.55,87.36,628476,0
+SR.US,D,20251106,000000,87.425,88.91,87.23,88.72,388558,0
+SR.US,D,20251107,000000,88.215,89.97,88.215,89.68,304174,0
+SR.US,D,20251110,000000,89.73,90.27,88.99,89.58,308446,0
+SR.US,D,20251111,000000,89.98,91.11,88.805,90.76,381772,0
+SR.US,D,20251112,000000,90.5408,90.99,89.97,90.55,535505,0
+SR.US,D,20251113,000000,90.4987,90.89,88.88,89.16,793824,0
+SR.US,D,20251114,000000,89.98,89.98,85.7605,87,832574,0
+SR.US,D,20251117,000000,87.745,87.745,84.71,84.82,637959,0
+SR.US,D,20251118,000000,85.19,86.595,84.96,86.16,542778,0
+SR.US,D,20251119,000000,86.73,86.73,85.13,85.16,332354,0
+SR.US,D,20251120,000000,86.05,87.12,85.36,85.39,348985,0
+SR.US,D,20251121,000000,86.14,87.055,85.15,86.1,383791,0
+SR.US,D,20251124,000000,86.75,87.17,84.78,86.71,515671,0
+SR.US,D,20251125,000000,86.05,87.67,86.05,87.09,459602,0
+SR.US,D,20251126,000000,87.31,88.26,86.57,88.16,267295,0
+SR.US,D,20251128,000000,88.23,88.66,88.05,88.66,122786,0
+SR.US,D,20251201,000000,88.18,88.63,86.3,86.79,311309,0
+SR.US,D,20251202,000000,87.1439,87.1439,84.75,84.77,262375,0
+SR.US,D,20251203,000000,85.64,85.765,83.635,83.84,425601,0
+SR.US,D,20251204,000000,83.495,83.86,82.19,82.37,487742,0
+SR.US,D,20251205,000000,82.81,83.02,82.12,82.43,403651,0
+SR.US,D,20251208,000000,82.845,82.845,81.5,82.38,323219,0
+SR.US,D,20251209,000000,82.44,83.14,81.84,82.17,348920,0
+SR.US,D,20251210,000000,82,82.84,81.575,82.2,673977,0
+SR.US,D,20251211,000000,81.96,82.58,81.42,82.13,435667,0
+SR.US,D,20251212,000000,82.125,83.62,82.05,83.31,489510,0
+SR.US,D,20251215,000000,83.67,83.9,82.47,83.9,363601,0
+SR.US,D,20251216,000000,84.53,85.03,83.34,83.7,477639,0
+SR.US,D,20251217,000000,83.56,84.76,83.56,83.92,522848,0
+SR.US,D,20251218,000000,84.045,84.675,83.3,84.04,450552,0
+SR.US,D,20251219,000000,83.71,83.825,82.011,82.56,1212120,0
+SR.US,D,20251222,000000,82.55,83.35,82.025,82.77,485434,0
+SR.US,D,20251223,000000,82.53,83.81,82.495,83.19,319546,0
+SR.US,D,20251224,000000,82.98,83.535,82.69,83.45,129513,0
+SR.US,D,20251226,000000,83.465,83.61,82.62,82.97,322431,0
+SR.US,D,20251229,000000,83.105,83.465,82.68,83.2,433247,0
+SR.US,D,20251230,000000,82.975,83.66,82.87,83.12,226975,0
+SR.US,D,20251231,000000,83.25,83.25,82.1901,82.7,387590,0
+SR.US,D,20260102,000000,82.69,83.39,81.81,83.21,323155,0
+SR.US,D,20260105,000000,83.155,83.49,80.845,82.21,402261,0
+SR.US,D,20260106,000000,81.94,82.58,81.55,81.98,348428,0
+SR.US,D,20260107,000000,82.13,82.52,80.87,81.94,362906,0
+SR.US,D,20260108,000000,82.285,83.49,81.7,83.37,268339,0
+SR.US,D,20260109,000000,83.47,84.6,81.86,82.18,480724,0
+SR.US,D,20260112,000000,81.635,83.065,81.635,82.07,364278,0
+SR.US,D,20260113,000000,82.0752,82.38,80.92,81.54,426238,0
+SR.US,D,20260114,000000,81.68,83.21,81.0101,82.68,447825,0
+SR.US,D,20260115,000000,82.76,83.7,82.74,82.96,382141,0
+SR.US,D,20260116,000000,82.95,83.75,82.3201,83.54,377623,0
+SR.US,D,20260120,000000,83.55,83.92,83,83.59,309383,0
+SR.US,D,20260121,000000,83.9,84.62,82.735,84.42,379554,0
+SR.US,D,20260122,000000,84.3,84.425,82.9,84.05,476304,0
+SR.US,D,20260123,000000,83.35,83.59,82.25,82.78,300848,0
+SR.US,D,20260126,000000,83.875,84.565,83.27,84.06,281723,0
+SR.US,D,20260127,000000,83.89,84.85,83.89,84.77,216852,0
+SR.US,D,20260128,000000,83.73,85.26,83.555,83.98,339369,0
+SR.US,D,20260129,000000,83.9013,85.23,83.9013,84.86,294260,0
+SR.US,D,20260130,000000,83.09,84.805,82.19,84.49,851040,0
+SR.US,D,20260202,000000,84.85,85.955,84.85,85.32,465282,0
+SR.US,D,20260203,000000,86,86.9999,83.65,84.9,636473,0
+SR.US,D,20260204,000000,85.085,85.77,84.01,84.18,372613,0
+SR.US,D,20260205,000000,84.72,86.07,84.28,85.27,567834,0
+SR.US,D,20260206,000000,84.35,86.53,84.32,86.08,457110,0
+SR.US,D,20260209,000000,85.73,85.74,84.63,85.58,341047,0
+SR.US,D,20260210,000000,85.625,87.35,85.515,86.73,255697,0
+SR.US,D,20260211,000000,86.5,88.53,85.84,88.04,397590,0
+SR.US,D,20260212,000000,88.54,90.36,88.12,90.33,527253,0
+SR.US,D,20260213,000000,90.04,91.94,90.04,91.84,360127,0
+SR.US,D,20260217,000000,92.2,92.53,91.18,91.4,251504,0
+SR.US,D,20260218,000000,90.8173,91.4999,88.95,89.1,368686,0
diff --git a/daily/us/nyse stocks/2/stag.us.txt b/daily/us/nyse stocks/2/stag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42fdc999a6f9dae7c00cfce8f91d2b40c630074d
--- /dev/null
+++ b/daily/us/nyse stocks/2/stag.us.txt	
@@ -0,0 +1,3693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STAG.US,D,20110614,000000,6.56098,6.56098,6.42719,6.4596,374951.51289608,0
+STAG.US,D,20110615,000000,6.30489,6.49121,6.17626,6.4596,226675.9568979,0
+STAG.US,D,20110616,000000,6.44364,6.52995,6.44364,6.48034,244682.26267723,0
+STAG.US,D,20110617,000000,6.48034,6.52479,6.40706,6.48034,260420.30836209,0
+STAG.US,D,20110620,000000,6.46544,6.55506,0.64383,6.51924,140823.28869189,0
+STAG.US,D,20110621,000000,6.54026,6.74293,6.45436,6.71482,210412.7272945,0
+STAG.US,D,20110622,000000,6.67424,6.71093,6.56673,6.71093,145612.6371469,0
+STAG.US,D,20110623,000000,6.77379,6.77379,6.44364,6.68503,201392.1025328,0
+STAG.US,D,20110624,000000,6.66841,6.69973,6.43186,6.52995,3141444.6494105,0
+STAG.US,D,20110627,000000,6.52995,6.61373,6.4016,6.54026,232859.97184506,0
+STAG.US,D,20110628,000000,6.54581,6.60438,6.41746,6.52479,263925.98810028,0
+STAG.US,D,20110629,000000,6.5352,6.56673,6.41746,6.48559,140052.47080749,0
+STAG.US,D,20110630,000000,6.50377,6.53773,6.43557,6.53773,105956.62638806,0
+STAG.US,D,20110701,000000,6.55506,6.58726,6.50757,6.58726,215268.87996613,0
+STAG.US,D,20110705,000000,6.58726,6.68922,6.56098,6.65692,141174.78164717,0
+STAG.US,D,20110706,000000,6.66841,6.79586,6.66277,6.77884,282635.27979017,0
+STAG.US,D,20110707,000000,6.81815,6.82846,6.55506,6.79586,110696.64249845,0
+STAG.US,D,20110708,000000,6.70597,6.82846,6.67424,6.77884,63857.636814286,0
+STAG.US,D,20110711,000000,6.70597,6.79586,6.67424,6.76278,93040.801917234,0
+STAG.US,D,20110712,000000,6.76793,6.8342,6.68503,6.78516,182286.09657175,0
+STAG.US,D,20110713,000000,6.79032,6.81289,6.72641,6.75724,52788.691994466,0
+STAG.US,D,20110714,000000,6.74293,6.75373,6.70597,6.71482,34845.079403078,0
+STAG.US,D,20110715,000000,6.70597,6.73671,6.62453,6.73097,102208.39595556,0
+STAG.US,D,20110718,000000,6.73097,6.74799,6.66841,6.68503,115576.43358522,0
+STAG.US,D,20110719,000000,6.71482,6.73097,6.60973,6.70597,83781.73748996,0
+STAG.US,D,20110720,000000,6.61373,6.66277,6.56098,6.61373,64923.421009101,0
+STAG.US,D,20110721,000000,6.618,6.75724,6.56098,6.72173,95806.496486422,0
+STAG.US,D,20110722,000000,6.74293,6.74293,6.618,6.62453,36010.556044276,0
+STAG.US,D,20110725,000000,6.59835,6.74799,6.59367,6.64135,101776.73794031,0
+STAG.US,D,20110726,000000,6.62102,6.68922,6.50757,6.6723,64777.479489656,0
+STAG.US,D,20110727,000000,6.66841,6.68503,6.46544,6.50757,113267.06320359,0
+STAG.US,D,20110728,000000,6.52479,6.63025,6.50231,6.55506,42752.643139727,0
+STAG.US,D,20110729,000000,6.51924,6.64348,6.47012,6.55563,69905.987813787,0
+STAG.US,D,20110801,000000,6.66841,6.66841,6.50757,6.55058,50521.459657184,0
+STAG.US,D,20110802,000000,6.55194,6.64854,6.40511,6.40511,82722.119838221,0
+STAG.US,D,20110803,000000,6.42252,6.42252,6.27347,6.27347,68867.95306281,0
+STAG.US,D,20110804,000000,6.27347,6.31073,5.72908,5.72908,198244.08229294,0
+STAG.US,D,20110805,000000,5.37695,5.97932,5.11006,5.84662,322033.32349702,0
+STAG.US,D,20110808,000000,5.51569,5.84662,5.17963,5.18488,162918.01253,0
+STAG.US,D,20110809,000000,5.23831,5.52649,5.09468,5.51569,200146.4608316,0
+STAG.US,D,20110810,000000,5.46783,5.52085,5.15832,5.28686,299170.86504606,0
+STAG.US,D,20110811,000000,5.30251,5.6275,5.2594,5.52649,219970.86906091,0
+STAG.US,D,20110812,000000,5.52649,5.52649,5.30747,5.32352,95676.999081844,0
+STAG.US,D,20110815,000000,5.34495,5.46783,5.33424,5.40897,47808.180704136,0
+STAG.US,D,20110816,000000,5.40897,5.6275,5.40897,5.59042,208588.45830144,0
+STAG.US,D,20110817,000000,5.60083,5.66535,5.58486,5.59577,80786.853069816,0
+STAG.US,D,20110818,000000,5.6275,5.70787,5.46783,5.51025,213378.83451362,0
+STAG.US,D,20110819,000000,5.45684,5.51569,5.41432,5.45684,83357.273774958,0
+STAG.US,D,20110822,000000,5.54771,5.60083,5.3395,5.37695,100491.01370915,0
+STAG.US,D,20110823,000000,5.39291,5.61719,5.39291,5.61719,366910.34072613,0
+STAG.US,D,20110824,000000,5.59577,5.73442,5.5372,5.61719,80740.603996752,0
+STAG.US,D,20110825,000000,5.67556,5.68684,5.47298,5.47298,53261.460296891,0
+STAG.US,D,20110826,000000,5.45684,5.65483,5.45684,5.6275,61234.800493005,0
+STAG.US,D,20110829,000000,5.67556,5.92105,5.55317,5.70241,105972.04274575,0
+STAG.US,D,20110830,000000,5.71302,5.77685,5.6275,5.69162,76432.24590161,0
+STAG.US,D,20110831,000000,5.73238,5.89974,5.60416,5.73784,158322.91018186,0
+STAG.US,D,20110901,000000,5.73442,5.8143,5.66972,5.67556,79491.879024043,0
+STAG.US,D,20110902,000000,5.58176,6.10096,5.41938,5.46442,99585.559634284,0
+STAG.US,D,20110906,000000,5.3385,5.59538,5.33297,5.50762,77426.087093881,0
+STAG.US,D,20110907,000000,5.50762,5.90694,5.49148,5.86842,178287.09338754,0
+STAG.US,D,20110908,000000,5.7968,5.97263,5.50762,5.63342,74723.085712625,0
+STAG.US,D,20110909,000000,5.59538,5.63342,5.46978,5.58429,110092.32127709,0
+STAG.US,D,20110912,000000,5.51569,5.56893,5.38755,5.49927,88360.395723227,0
+STAG.US,D,20110913,000000,5.54216,5.64335,5.49927,5.56893,51159.696865458,0
+STAG.US,D,20110914,000000,5.59042,5.70787,5.56318,5.64335,93816.75858752,0
+STAG.US,D,20110915,000000,5.69715,5.87853,5.61719,5.77199,63894.636072734,0
+STAG.US,D,20110916,000000,5.87357,6.31609,5.87357,6.31609,598622.30780204,0
+STAG.US,D,20110919,000000,6.25741,6.29916,6.017,6.06534,59748.663611903,0
+STAG.US,D,20110920,000000,6.06534,6.17958,5.86842,5.87357,90340.883807517,0
+STAG.US,D,20110921,000000,5.90042,6.01046,5.52982,5.52982,88029.457911531,0
+STAG.US,D,20110922,000000,5.4043,5.59538,5.34356,5.43134,132596.09247252,0
+STAG.US,D,20110923,000000,5.45284,5.67742,5.41499,5.57886,64311.905487484,0
+STAG.US,D,20110926,000000,5.61105,5.89586,5.60599,5.74883,104995.67342552,0
+STAG.US,D,20110927,000000,5.86842,6.01581,5.71535,5.84087,101566.04771857,0
+STAG.US,D,20110928,000000,5.78667,5.78667,5.60599,5.65533,92987.358543917,0
+STAG.US,D,20110929,000000,5.7643,5.86842,5.39301,5.60043,76066.364345821,0
+STAG.US,D,20110930,000000,5.50042,5.86569,5.50042,5.57456,79138.330554404,0
+STAG.US,D,20111003,000000,5.54071,5.64948,5.46978,5.5191,124719.36145125,0
+STAG.US,D,20111004,000000,5.57311,6.13637,5.35497,6.05376,160227.3442349,0
+STAG.US,D,20111005,000000,6.01046,6.04325,5.56795,5.72636,83482.660150817,0
+STAG.US,D,20111006,000000,5.68822,5.84087,5.68822,5.77549,85312.067929767,0
+STAG.US,D,20111007,000000,5.77549,5.8794,5.46412,5.50209,53777.39440084,0
+STAG.US,D,20111010,000000,5.61719,5.69882,5.49148,5.69328,90468.325697737,0
+STAG.US,D,20111011,000000,5.68822,5.9449,5.66068,5.8794,81691.279387499,0
+STAG.US,D,20111012,000000,5.9449,5.9449,5.8468,5.88475,92409.759009215,0
+STAG.US,D,20111013,000000,5.8794,5.9449,5.75895,5.9449,40938.651718466,0
+STAG.US,D,20111014,000000,5.99956,6.09229,5.83027,5.90694,54268.66233249,0
+STAG.US,D,20111017,000000,5.8468,5.95577,5.7643,5.78064,51608.826752761,0
+STAG.US,D,20111018,000000,5.81956,5.95577,5.75379,5.8902,83023.252691722,0
+STAG.US,D,20111019,000000,5.8902,5.92864,5.69882,5.7101,81393.229805534,0
+STAG.US,D,20111020,000000,5.74883,5.79213,5.65533,5.66651,31770.029922958,0
+STAG.US,D,20111021,000000,5.73715,5.86842,5.7101,5.8468,62334.500674733,0
+STAG.US,D,20111024,000000,5.87357,6.0815,5.74883,5.95577,74180.429922017,0
+STAG.US,D,20111025,000000,5.90042,5.97263,5.77033,5.78667,55168.977621457,0
+STAG.US,D,20111026,000000,5.84087,5.87357,5.71535,5.84087,129725.56667106,0
+STAG.US,D,20111027,000000,5.90694,6.15836,5.77033,6.11935,442063.02893966,0
+STAG.US,D,20111028,000000,6.09229,6.14678,5.96648,5.98285,129184.9663948,0
+STAG.US,D,20111031,000000,5.95062,6.03596,5.82482,5.87046,59498.918617363,0
+STAG.US,D,20111101,000000,5.75379,5.8794,5.71535,5.73161,142580.7534683,0
+STAG.US,D,20111102,000000,5.81355,5.84087,5.68266,5.80283,146892.19483498,0
+STAG.US,D,20111103,000000,5.89586,5.90042,5.73715,5.89586,77226.702201121,0
+STAG.US,D,20111104,000000,5.82745,5.82745,5.77715,5.78249,34211.980980701,0
+STAG.US,D,20111107,000000,5.80283,5.80283,5.60043,5.72121,137364.88578393,0
+STAG.US,D,20111108,000000,5.77549,5.8794,5.60599,5.78064,147154.27291568,0
+STAG.US,D,20111109,000000,5.66068,5.81355,5.61719,5.62292,104921.67490862,0
+STAG.US,D,20111110,000000,5.72121,5.73161,5.61105,5.7101,46091.826214897,0
+STAG.US,D,20111111,000000,5.79213,5.8468,5.71535,5.7643,190793.87050103,0
+STAG.US,D,20111114,000000,5.72636,5.78064,5.63342,5.67742,96664.67373104,0
+STAG.US,D,20111115,000000,5.68266,5.8468,5.65533,5.74883,118279.43496647,0
+STAG.US,D,20111116,000000,5.72636,5.79213,5.69328,5.71535,128998.94234537,0
+STAG.US,D,20111117,000000,5.71535,5.75895,5.63342,5.68822,149754.49857901,0
+STAG.US,D,20111118,000000,5.69328,5.77549,5.63887,5.72121,117625.78140052,0
+STAG.US,D,20111121,000000,5.64948,5.71535,5.52386,5.61719,112081.03141882,0
+STAG.US,D,20111122,000000,5.6277,5.65533,5.57311,5.6277,114348.2637561,0
+STAG.US,D,20111123,000000,5.60599,5.62292,5.47464,5.48582,197444.48720753,0
+STAG.US,D,20111125,000000,5.49148,5.65533,5.49148,5.56795,73304.780805351,0
+STAG.US,D,20111128,000000,5.71535,5.77549,5.68266,5.75379,208587.43054424,0
+STAG.US,D,20111129,000000,5.78064,5.85673,5.63887,5.71535,153667.17016016,0
+STAG.US,D,20111130,000000,5.81995,5.87046,5.73422,5.73422,479947.18632158,0
+STAG.US,D,20111201,000000,5.73715,5.7643,5.66068,5.69328,252245.52775884,0
+STAG.US,D,20111202,000000,5.72121,5.86842,5.72121,5.85226,320625.29616155,0
+STAG.US,D,20111205,000000,5.87357,5.93409,5.82433,5.8902,214925.60906829,0
+STAG.US,D,20111206,000000,5.86092,5.96717,5.75476,5.78891,192411.56030107,0
+STAG.US,D,20111207,000000,5.78891,5.87765,5.68802,5.83338,101832.23682799,0
+STAG.US,D,20111208,000000,5.81608,5.98964,5.76606,5.91162,141620.82826294,0
+STAG.US,D,20111209,000000,5.9448,6.07897,5.9448,6.02273,158388.68664134,0
+STAG.US,D,20111212,000000,5.99956,6.01581,5.8794,5.98285,73860.797439291,0
+STAG.US,D,20111213,000000,5.99956,6.08694,5.93935,5.96093,156341.39434039,0
+STAG.US,D,20111214,000000,5.95033,6.19553,5.95033,6.15836,127879.71477724,0
+STAG.US,D,20111215,000000,6.24496,6.24496,5.97789,6.14678,121961.88893949,0
+STAG.US,D,20111216,000000,6.18501,6.28027,6.06224,6.09006,307614.91803024,0
+STAG.US,D,20111219,000000,6.11935,6.11935,5.93935,5.95033,162777.20979647,0
+STAG.US,D,20111220,000000,6.03431,6.09006,5.97321,6.08441,212519.62951183,0
+STAG.US,D,20111221,000000,6.07897,6.25245,5.98964,6.23036,92360.426664616,0
+STAG.US,D,20111222,000000,6.2688,6.32435,6.23036,6.32435,100100.46598106,0
+STAG.US,D,20111223,000000,6.33544,6.41349,6.31909,6.4089,135008.23857206,0
+STAG.US,D,20111227,000000,6.37563,6.53228,6.3411,6.44141,59927.493361082,0
+STAG.US,D,20111228,000000,6.45803,6.5531,6.35198,6.42476,115121.13715483,0
+STAG.US,D,20111229,000000,6.42923,6.44773,6.13511,6.21829,131878.71796144,0
+STAG.US,D,20111230,000000,6.63143,6.63143,6.30197,6.4089,224253.53322657,0
+STAG.US,D,20120103,000000,6.47469,6.64777,6.44141,6.64348,85927.694480098,0
+STAG.US,D,20120104,000000,6.83936,6.83936,6.56554,6.57586,88701.611106718,0
+STAG.US,D,20120105,000000,6.51545,6.69332,6.51545,6.59835,115712.09753287,0
+STAG.US,D,20120106,000000,6.62608,6.64348,6.48034,6.48634,91099.368605755,0
+STAG.US,D,20120109,000000,6.51545,6.51545,6.39256,6.41349,52781.497694212,0
+STAG.US,D,20120110,000000,6.47469,6.6105,6.44141,6.52674,112582.57692226,0
+STAG.US,D,20120111,000000,6.48634,6.57586,6.45297,6.5496,122054.38708562,0
+STAG.US,D,20120112,000000,6.58726,6.78214,6.5098,6.5496,79103.386810311,0
+STAG.US,D,20120113,000000,6.52119,6.56554,6.42476,6.44773,132266.182418,0
+STAG.US,D,20120117,000000,6.5098,6.81796,6.5098,6.53773,261245.59737696,0
+STAG.US,D,20120118,000000,6.56554,6.65995,6.5496,6.6105,103337.90109548,0
+STAG.US,D,20120119,000000,6.65322,6.69332,6.53228,6.55874,210300.70176195,0
+STAG.US,D,20120120,000000,6.56554,6.6105,6.53228,6.53228,124981.43953193,0
+STAG.US,D,20120123,000000,6.5531,6.68922,6.50377,6.64777,41188.396713008,0
+STAG.US,D,20120124,000000,6.64777,6.70548,6.61937,6.69332,55794.881743581,0
+STAG.US,D,20120125,000000,6.67804,6.78214,6.67804,6.77106,55810.298101269,0
+STAG.US,D,20120126,000000,6.81796,6.86661,6.76522,6.85338,133274.41221079,0
+STAG.US,D,20120127,000000,6.85338,6.85338,6.77602,6.85338,39143.15992643,0
+STAG.US,D,20120130,000000,6.81796,6.91048,6.72173,6.8235,72436.32598894,0
+STAG.US,D,20120131,000000,6.79285,6.83936,6.67424,6.69175,55524.581605454,0
+STAG.US,D,20120201,000000,6.70994,6.8342,6.67161,6.81796,91398.445944899,0
+STAG.US,D,20120202,000000,6.80589,6.85338,6.67804,6.80589,66871.020863655,0
+STAG.US,D,20120203,000000,6.92731,7.03706,6.87769,7.00642,106891.8854211,0
+STAG.US,D,20120206,000000,7,7.04465,6.96244,6.97859,33779.295208264,0
+STAG.US,D,20120207,000000,6.97859,6.97859,6.71482,6.8342,75559.680056482,0
+STAG.US,D,20120208,000000,6.86009,6.98814,6.8235,6.94532,108446.88203321,0
+STAG.US,D,20120209,000000,6.87769,6.95018,6.72173,6.87204,59305.700267675,0
+STAG.US,D,20120210,000000,6.7445,6.92303,6.70548,6.70548,72741.569871158,0
+STAG.US,D,20120213,000000,6.70994,6.87204,6.62608,6.87204,54480.380311404,0
+STAG.US,D,20120214,000000,6.84851,6.84851,6.77602,6.8235,52175.120958493,0
+STAG.US,D,20120215,000000,6.77106,6.90076,6.77106,6.86009,57540.013433837,0
+STAG.US,D,20120216,000000,6.86661,6.92303,6.78214,6.84851,78534.009333043,0
+STAG.US,D,20120217,000000,6.86661,6.90076,6.79938,6.81124,90103.471899126,0
+STAG.US,D,20120221,000000,6.85338,6.93871,6.78886,6.8845,129033.88608946,0
+STAG.US,D,20120222,000000,6.86661,6.91661,6.84452,6.89695,44513.19118767,0
+STAG.US,D,20120223,000000,6.85338,6.93871,6.79343,6.93238,148768.87944418,0
+STAG.US,D,20120224,000000,6.94532,6.98383,6.90601,6.95681,52616.028788363,0
+STAG.US,D,20120227,000000,6.93238,6.98383,6.8342,6.95018,36762.874299438,0
+STAG.US,D,20120228,000000,6.93238,7.03706,6.8845,6.91661,69357.165480101,0
+STAG.US,D,20120229,000000,6.95077,7.04767,6.8631,6.8631,104682.20748587,0
+STAG.US,D,20120301,000000,6.93871,7.12483,6.89044,6.93871,97742.791012005,0
+STAG.US,D,20120302,000000,6.96545,7.15811,6.96545,7.1405,771755.19893597,0
+STAG.US,D,20120305,000000,7.09069,7.2844,7.09069,7.23575,180722.87790221,0
+STAG.US,D,20120306,000000,7.16891,7.26787,7.16891,7.23254,129718.3723708,0
+STAG.US,D,20120307,000000,7.26787,7.28839,7.23732,7.28839,191819.57216585,0
+STAG.US,D,20120308,000000,7.27079,7.51053,7.27079,7.47619,308121.60231958,0
+STAG.US,D,20120309,000000,7.299,7.46072,7.28227,7.40359,398432.6811689,0
+STAG.US,D,20120312,000000,7.44039,7.4465,7.13505,7.42276,410244.69442928,0
+STAG.US,D,20120313,000000,7.42276,7.62688,7.29589,7.53786,424308.52366924,0
+STAG.US,D,20120314,000000,7.50061,7.53786,7.44039,7.48767,183776.34448156,0
+STAG.US,D,20120315,000000,7.43443,7.60928,7.43443,7.60297,175089.74080309,0
+STAG.US,D,20120316,000000,7.54701,7.60675,7.43443,7.55597,221964.71798853,0
+STAG.US,D,20120319,000000,7.5147,7.71546,7.50061,7.65511,171257.23428191,0
+STAG.US,D,20120320,000000,7.57776,7.74443,7.57776,7.68274,111893.9796122,0
+STAG.US,D,20120321,000000,7.70971,7.86265,7.699,7.72741,111253.68688956,0
+STAG.US,D,20120322,000000,7.69424,7.70971,7.49603,7.57776,307076.37326834,0
+STAG.US,D,20120323,000000,7.60062,7.8251,7.55277,7.80826,144514.99247952,0
+STAG.US,D,20120326,000000,7.89555,7.90118,7.699,7.75008,161411.32050532,0
+STAG.US,D,20120327,000000,7.77168,7.88017,7.55277,7.72741,315438.2056782,0
+STAG.US,D,20120328,000000,7.75008,7.96686,7.65823,7.74443,140215.88419899,0
+STAG.US,D,20120329,000000,7.67603,7.86908,7.64404,7.83891,263291.86192073,0
+STAG.US,D,20120330,000000,7.89555,8.06816,7.80156,7.9514,419283.81882021,0
+STAG.US,D,20120402,000000,7.96686,8.05745,7.91762,8.03216,229552.64924245,0
+STAG.US,D,20120403,000000,8.04645,8.04645,7.92425,7.96267,94742.767805965,0
+STAG.US,D,20120404,000000,7.90644,7.90644,7.83891,7.85468,82598.788976718,0
+STAG.US,D,20120405,000000,7.84739,7.96267,7.84739,7.92425,43249.049857273,0
+STAG.US,D,20120409,000000,7.60062,7.77168,7.52873,7.65376,119399.69029179,0
+STAG.US,D,20120410,000000,7.70971,7.70971,7.33538,7.39338,137001.0597425,0
+STAG.US,D,20120411,000000,7.42276,7.55277,7.40973,7.53359,176962.31438356,0
+STAG.US,D,20120412,000000,7.54701,7.71477,7.52133,7.64404,74333.565741714,0
+STAG.US,D,20120413,000000,7.64404,7.64404,7.42276,7.52873,101378.99591196,0
+STAG.US,D,20120416,000000,7.52873,7.8251,7.51053,7.75407,83198.999169362,0
+STAG.US,D,20120417,000000,7.90118,8.10668,7.86908,7.90118,116131.42246198,0
+STAG.US,D,20120418,000000,7.89555,7.93107,7.71477,7.71477,62096.061009162,0
+STAG.US,D,20120419,000000,7.75407,7.80826,7.63653,7.63653,33641.575746254,0
+STAG.US,D,20120420,000000,7.71477,7.97745,7.71477,7.88455,123199.30858323,0
+STAG.US,D,20120423,000000,7.75407,7.91762,7.75008,7.86265,139971.27799035,0
+STAG.US,D,20120424,000000,7.85807,8.06358,7.85807,8.00548,266177.80407988,0
+STAG.US,D,20120425,000000,8.05745,8.17002,7.96686,8.02543,213633.71829406,0
+STAG.US,D,20120426,000000,7.98156,8.11359,7.98156,8.01902,104731.53983047,0
+STAG.US,D,20120427,000000,8.03799,8.03799,7.97329,8.02543,60704.477788547,0
+STAG.US,D,20120430,000000,7.98796,8.05093,7.91315,7.92425,84742.690452498,0
+STAG.US,D,20120501,000000,7.91315,8.02543,7.77762,8.00548,128135.62631486,0
+STAG.US,D,20120502,000000,7.94409,7.99888,7.82032,7.94409,69172.169187847,0
+STAG.US,D,20120503,000000,7.94409,7.99488,7.81332,7.90118,87125.031593847,0
+STAG.US,D,20120504,000000,7.90118,7.99888,7.6125,7.64404,120256.83977922,0
+STAG.US,D,20120507,000000,7.62445,7.76078,7.52873,7.73966,75302.740761686,0
+STAG.US,D,20120508,000000,7.80156,8.13178,7.79551,8.06358,348785.84287121,0
+STAG.US,D,20120509,000000,7.99488,8.27365,7.98796,8.17002,993036.45840034,0
+STAG.US,D,20120510,000000,8.2463,8.40218,8.17002,8.24201,256445.97135017,0
+STAG.US,D,20120511,000000,8.16243,8.33144,8.16243,8.19006,96476.59416725,0
+STAG.US,D,20120514,000000,8.0885,8.25194,8.04645,8.05093,126475.79847048,0
+STAG.US,D,20120515,000000,8.08168,8.19494,7.99888,8.0885,332339.67248989,0
+STAG.US,D,20120516,000000,8.17849,8.29467,7.96686,8.02543,248613.43388761,0
+STAG.US,D,20120517,000000,7.9514,8.02543,7.84251,7.88455,182972.63836743,0
+STAG.US,D,20120518,000000,7.87549,7.93846,7.72117,7.77762,204096.13167121,0
+STAG.US,D,20120521,000000,7.84251,7.90644,7.76078,7.84251,129937.28464997,0
+STAG.US,D,20120522,000000,7.39707,7.67029,7.02832,7.33538,865729.2043719,0
+STAG.US,D,20120523,000000,7.46072,7.57027,7.41342,7.48261,4672041.2783259,0
+STAG.US,D,20120524,000000,7.51053,7.73306,7.40973,7.69424,560931.36876981,0
+STAG.US,D,20120525,000000,7.74443,7.76642,7.53359,7.72117,319002.46757562,0
+STAG.US,D,20120529,000000,7.78861,7.83211,7.69424,7.80156,346048.92550304,0
+STAG.US,D,20120530,000000,7.70405,7.86265,7.66474,7.78861,281436.91491923,0
+STAG.US,D,20120531,000000,7.80826,8.05745,7.72741,7.83211,424898.4562901,0
+STAG.US,D,20120601,000000,7.73306,7.83211,7.5833,7.65823,279278.62484295,0
+STAG.US,D,20120604,000000,7.71477,7.78861,7.67029,7.69424,300090.70772143,0
+STAG.US,D,20120605,000000,7.66474,7.89292,7.66474,7.7854,279977.49972479,0
+STAG.US,D,20120606,000000,7.8794,7.91696,7.79794,7.86109,337550.40138836,0
+STAG.US,D,20120607,000000,7.99488,7.99488,7.71058,7.74123,384565.15355016,0
+STAG.US,D,20120608,000000,7.74123,7.93777,7.68274,7.91237,128007.15666746,0
+STAG.US,D,20120611,000000,7.99888,7.99888,7.91315,7.91315,366855.86959563,0
+STAG.US,D,20120612,000000,7.96267,7.99888,7.86265,7.98156,371409.8616566,0
+STAG.US,D,20120613,000000,7.98156,8.1496,7.91762,7.98796,407222.0605653,0
+STAG.US,D,20120614,000000,8.01902,8.14347,8.01902,8.11359,303654.96961883,0
+STAG.US,D,20120615,000000,8.11622,8.12935,8.06494,8.12254,381768.6262656,0
+STAG.US,D,20120618,000000,8.04645,8.26393,8.04645,8.1496,708591.29821761,0
+STAG.US,D,20120619,000000,8.15299,8.58073,8.15299,8.41347,1306568.1745112,0
+STAG.US,D,20120620,000000,8.37367,8.45345,8.35013,8.43069,677314.59174068,0
+STAG.US,D,20120621,000000,8.43069,8.48235,8.18228,8.24135,710319.98579302,0
+STAG.US,D,20120622,000000,8.44198,8.58073,8.2571,8.3403,2552499.7032075,0
+STAG.US,D,20120625,000000,8.26393,8.29993,8.16759,8.17684,274887.01841628,0
+STAG.US,D,20120626,000000,8.20913,8.35013,8.12254,8.27365,389441.86136539,0
+STAG.US,D,20120627,000000,8.19844,8.39098,8.15299,8.29467,220109.61628011,0
+STAG.US,D,20120628,000000,8.24135,8.24135,8.0339,8.19328,306784.49022947,0
+STAG.US,D,20120629,000000,8.30594,8.477,8.20913,8.45861,342379.83237333,0
+STAG.US,D,20120702,000000,8.49831,8.65993,8.38525,8.55902,386810.80298667,0
+STAG.US,D,20120703,000000,8.58073,8.83895,8.52897,8.68659,236694.53388061,0
+STAG.US,D,20120705,000000,8.68085,8.74224,8.66616,8.70362,276570.48467579,0
+STAG.US,D,20120706,000000,8.60486,8.7185,8.60486,8.66995,401749.25358613,0
+STAG.US,D,20120709,000000,8.66995,8.72989,8.58694,8.61837,607595.65573351,0
+STAG.US,D,20120710,000000,8.65214,8.73465,8.44198,8.477,380473.65221982,0
+STAG.US,D,20120711,000000,8.44714,8.50483,8.40772,8.49831,438804.01092446,0
+STAG.US,D,20120712,000000,8.477,8.58073,8.43653,8.53498,236819.92025646,0
+STAG.US,D,20120713,000000,8.59775,8.70362,8.54209,8.56535,302118.47263598,0
+STAG.US,D,20120716,000000,8.5709,8.74585,8.5709,8.632,334528.79528154,0
+STAG.US,D,20120717,000000,8.70362,8.75907,8.632,8.75216,223055.16835564,0
+STAG.US,D,20120718,000000,8.81171,8.81171,8.59134,8.76569,334417.7975062,0
+STAG.US,D,20120719,000000,8.74585,8.75216,8.4913,8.54209,384000.91485879,0
+STAG.US,D,20120720,000000,8.45861,8.54599,8.36841,8.46503,449227.52423575,0
+STAG.US,D,20120723,000000,8.35013,8.35617,8.14783,8.3183,605189.67617704,0
+STAG.US,D,20120724,000000,8.3183,8.45861,8.29467,8.4051,247968.00237908,0
+STAG.US,D,20120725,000000,8.46503,8.4913,8.35013,8.47204,211123.93526248,0
+STAG.US,D,20120726,000000,8.55902,8.56535,8.30594,8.34283,255412.04762792,0
+STAG.US,D,20120727,000000,8.3403,8.45861,8.3183,8.39848,294435.98772156,0
+STAG.US,D,20120730,000000,8.40772,8.49831,8.39848,8.40772,127439.83470455,0
+STAG.US,D,20120731,000000,8.42066,8.45345,8.37367,8.39098,258233.24108478,0
+STAG.US,D,20120801,000000,8.45861,8.53498,8.36841,8.37367,325290.28599786,0
+STAG.US,D,20120802,000000,8.32532,8.46503,8.22109,8.35617,148296.11114174,0
+STAG.US,D,20120803,000000,8.43069,8.53498,8.40772,8.48507,359215.52272557,0
+STAG.US,D,20120806,000000,8.52254,8.5782,8.43653,8.5709,258784.11893282,0
+STAG.US,D,20120807,000000,8.50999,8.50999,8.30594,8.49831,636351.27384992,0
+STAG.US,D,20120808,000000,8.44198,8.58073,8.36044,8.48507,167139.01126492,0
+STAG.US,D,20120809,000000,8.44714,8.66616,8.44714,8.56535,143831.53395537,0
+STAG.US,D,20120810,000000,8.2682,9.30863,8.26393,8.32532,3798183.5424238,0
+STAG.US,D,20120813,000000,8.3403,8.52897,8.3183,8.46503,685631.20283464,0
+STAG.US,D,20120814,000000,8.47204,8.63736,8.4051,8.50999,860988.16050432,0
+STAG.US,D,20120815,000000,8.51534,8.66995,8.45861,8.65214,385331.86040584,0
+STAG.US,D,20120816,000000,8.65214,8.81823,8.64455,8.79876,508297.86810939,0
+STAG.US,D,20120817,000000,8.77785,8.81823,8.70362,8.78525,443072.2864896,0
+STAG.US,D,20120820,000000,8.79304,8.84549,8.72522,8.82853,331987.15177744,0
+STAG.US,D,20120821,000000,8.86572,9.01351,8.79304,8.87515,397104.81889341,0
+STAG.US,D,20120822,000000,8.82853,9.00777,8.74585,8.98384,414260.14172834,0
+STAG.US,D,20120823,000000,8.99436,9.17687,8.91591,8.98384,249883.74176107,0
+STAG.US,D,20120824,000000,8.95999,9.02198,8.84549,8.93451,323376.60213022,0
+STAG.US,D,20120827,000000,8.94034,9.01351,8.85734,8.92613,338666.54568496,0
+STAG.US,D,20120828,000000,8.89627,9.07014,8.88625,8.99436,499954.53532877,0
+STAG.US,D,20120829,000000,9.02198,9.13757,9.00777,9.13757,706090.76500068,0
+STAG.US,D,20120830,000000,9.11159,9.11159,8.89052,8.95999,262225.04996873,0
+STAG.US,D,20120831,000000,9.01351,9.01351,8.8333,8.92613,1592409.0289432,0
+STAG.US,D,20120904,000000,8.96739,9.18748,8.85734,9.10206,787065.69763428,0
+STAG.US,D,20120905,000000,9.18748,9.24022,9.08775,9.11928,652387.36911673,0
+STAG.US,D,20120906,000000,9.19517,9.24732,9.08065,9.14906,560450.37840994,0
+STAG.US,D,20120907,000000,9.20673,9.33491,9.16725,9.25803,530987.66335426,0
+STAG.US,D,20120910,000000,9.25218,9.25218,9.03296,9.04824,308583.06529304,0
+STAG.US,D,20120911,000000,9.07597,9.30182,9.04824,9.28819,475739.54842999,0
+STAG.US,D,20120912,000000,9.3417,9.53825,9.24732,9.49835,522403.8353937,0
+STAG.US,D,20120913,000000,9.46722,9.57521,9.28819,9.31349,590065.20152815,0
+STAG.US,D,20120914,000000,9.37868,9.54311,9.32711,9.3417,531773.89759632,0
+STAG.US,D,20120917,000000,9.3417,9.44872,9.26873,9.4137,453460.85605681,0
+STAG.US,D,20120918,000000,9.40106,9.49835,9.29694,9.44095,734864.88274631,0
+STAG.US,D,20120919,000000,9.43414,9.50906,9.37381,9.38841,310470.02747403,0
+STAG.US,D,20120920,000000,9.33491,9.44095,9.31543,9.41955,500349.19408558,0
+STAG.US,D,20120921,000000,9.47208,9.54311,9.31543,9.54311,1783351.9242352,0
+STAG.US,D,20120924,000000,9.48667,9.51976,9.31349,9.4137,508019.34591383,0
+STAG.US,D,20120925,000000,9.44095,9.54311,9.36313,9.38451,939135.73313799,0
+STAG.US,D,20120926,000000,9.36213,9.49543,9.31154,9.36213,492755.09628858,0
+STAG.US,D,20120927,000000,9.44289,9.59079,9.37381,9.55284,1099987.9537378,0
+STAG.US,D,20120928,000000,9.511,9.67739,9.45749,9.59759,438779.34475215,0
+STAG.US,D,20121001,000000,9.63555,9.64624,9.44971,9.54019,307962.29995682,0
+STAG.US,D,20121002,000000,9.56062,9.73188,9.48862,9.71047,279015.51900508,0
+STAG.US,D,20121003,000000,9.75426,10.1707,9.72505,10.0267,637915.52027664,0
+STAG.US,D,20121004,000000,10.0324,10.1589,9.94305,10.0744,679994.982464,0
+STAG.US,D,20121005,000000,10.0813,10.1493,9.92549,10.0452,511128.31138087,0
+STAG.US,D,20121008,000000,10.0324,10.0383,9.8662,10.0199,224779.74490232,0
+STAG.US,D,20121009,000000,10.0199,10.0616,9.9099,9.99947,641072.79033109,0
+STAG.US,D,20121010,000000,9.98184,10.0578,9.86031,10.0383,350376.81098458,0
+STAG.US,D,20121011,000000,10.0656,10.1542,9.97706,9.99369,632170.35764498,0
+STAG.US,D,20121012,000000,9.96351,10.0061,9.82237,9.9099,398362.79368071,0
+STAG.US,D,20121015,000000,9.93819,10.0199,9.81168,10.0121,271680.41601723,0
+STAG.US,D,20121016,000000,10.0695,10.0889,9.90309,10.0578,304364.12207248,0
+STAG.US,D,20121017,000000,10.0383,10.0501,9.90309,9.95754,261507.67545766,0
+STAG.US,D,20121018,000000,9.98184,10.3283,9.95178,10.1191,295892.31964446,0
+STAG.US,D,20121019,000000,10.0501,10.1191,9.93819,10.0061,210269.86904657,0
+STAG.US,D,20121022,000000,10.0501,10.0578,9.873,9.96351,155373.24707761,0
+STAG.US,D,20121023,000000,9.92549,10.1318,9.84769,10.1112,313377.55253393,0
+STAG.US,D,20121024,000000,10.2058,10.234,10.0656,10.1493,311227.48451508,0
+STAG.US,D,20121025,000000,10.2233,10.2797,10.0452,10.125,254931.05726806,0
+STAG.US,D,20121026,000000,10.1766,10.2504,10.0616,10.1658,363588.629523,0
+STAG.US,D,20121031,000000,10.1375,10.3859,10.0616,10.2233,315696.17273018,0
+STAG.US,D,20121101,000000,10.2504,10.3214,10.0324,10.1589,321252.22804084,0
+STAG.US,D,20121102,000000,10.1589,10.2612,10.0813,10.1493,292910.79606764,0
+STAG.US,D,20121105,000000,10.2398,10.4227,10.0656,10.2718,386566.19677804,0
+STAG.US,D,20121106,000000,10.3343,10.3506,10.2115,10.305,210832.0522236,0
+STAG.US,D,20121107,000000,10.3214,10.3214,10.0616,10.0987,424846.04067395,0
+STAG.US,D,20121108,000000,10.0501,10.4791,9.90309,9.93819,794323.71883368,0
+STAG.US,D,20121109,000000,9.91287,10.1191,9.89538,10.0744,378438.69300504,0
+STAG.US,D,20121112,000000,10.0744,10.2291,9.98184,10.1766,321210.0899965,0
+STAG.US,D,20121113,000000,10.1833,10.4936,10.1658,10.4627,531491.26437206,0
+STAG.US,D,20121114,000000,10.3546,10.4683,10.0324,10.1542,387297.95988963,0
+STAG.US,D,20121115,000000,9.78051,9.9099,9.59079,9.73676,1139372.6366015,0
+STAG.US,D,20121116,000000,9.70461,9.9099,9.60441,9.81168,614345.96488639,0
+STAG.US,D,20121119,000000,10.0656,10.4683,10.0061,10.3859,1573624.7109792,0
+STAG.US,D,20121120,000000,10.3343,10.4753,10.2398,10.4548,471058.11447881,0
+STAG.US,D,20121121,000000,10.5219,10.6075,10.3147,10.5901,754505.32244052,0
+STAG.US,D,20121123,000000,10.6669,10.8927,10.6669,10.7876,282206.70504644,0
+STAG.US,D,20121126,000000,10.7312,10.9131,10.6726,10.8254,834303.47310397,0
+STAG.US,D,20121127,000000,10.8527,10.9423,10.7495,10.8254,770313.25561358,0
+STAG.US,D,20121128,000000,10.8129,11.0805,10.6378,11.0678,910003.955894,0
+STAG.US,D,20121129,000000,11.1029,11.1495,10.8567,10.987,1632340.478626,0
+STAG.US,D,20121130,000000,11.0192,11.2508,10.7427,11.1233,11557715.301524,0
+STAG.US,D,20121203,000000,11.2117,11.2117,10.99,11.0911,832697.0886329,0
+STAG.US,D,20121204,000000,11.0678,11.2438,10.9773,11.0911,589084.72117921,0
+STAG.US,D,20121205,000000,10.953,11.0327,10.5764,10.6855,1603993.907867,0
+STAG.US,D,20121206,000000,10.6503,10.6503,10.5492,10.6115,644252.67104349,0
+STAG.US,D,20121207,000000,10.6932,10.7312,10.5764,10.623,1606842.8507676,0
+STAG.US,D,20121210,000000,10.7088,10.7088,10.5735,10.6007,652383.25808802,0
+STAG.US,D,20121211,000000,10.7272,10.7381,10.5958,10.623,1292324.4877648,0
+STAG.US,D,20121212,000000,10.7009,10.7738,10.5316,10.555,1082298.1971697,0
+STAG.US,D,20121213,000000,10.623,10.623,10.4227,10.4753,731675.75221929,0
+STAG.US,D,20121214,000000,10.4936,10.5901,10.4112,10.4548,767885.69315633,0
+STAG.US,D,20121217,000000,10.5171,10.6075,10.3934,10.5764,909947.42924915,0
+STAG.US,D,20121218,000000,10.6436,10.6796,10.5492,10.5901,639696.62346816,0
+STAG.US,D,20121219,000000,10.6582,10.6631,10.5415,10.6309,1287074.7040936,0
+STAG.US,D,20121220,000000,10.6582,10.878,10.6436,10.7565,508862.10680075,0
+STAG.US,D,20121221,000000,10.7088,10.8254,10.5492,10.6115,1183728.5809407,0
+STAG.US,D,20121224,000000,10.555,10.5842,10.5044,10.5044,300315.78654368,0
+STAG.US,D,20121226,000000,10.5764,10.6378,10.45,10.5044,510802.51235506,0
+STAG.US,D,20121227,000000,10.4936,10.6095,10.1454,10.6027,406637.26673033,0
+STAG.US,D,20121228,000000,10.5502,10.7232,10.5103,10.6611,261897.19542858,0
+STAG.US,D,20121231,000000,10.6699,10.7758,10.6398,10.7671,509666.84067207,0
+STAG.US,D,20130102,000000,10.9131,11.0299,10.8324,10.9423,749800.25007423,0
+STAG.US,D,20130103,000000,10.988,11.0464,10.8246,10.8527,477923.53243576,0
+STAG.US,D,20130104,000000,10.878,10.8829,10.7671,10.8567,442258.30280369,0
+STAG.US,D,20130107,000000,10.8527,10.9666,10.8392,10.918,377243.41140564,0
+STAG.US,D,20130108,000000,10.9666,11.2606,10.8732,11.1476,1074917.8728661,0
+STAG.US,D,20130109,000000,11.2155,11.3538,11.059,11.1058,982378.61645219,0
+STAG.US,D,20130110,000000,11.2107,11.2107,11.059,11.1612,750664.59386191,0
+STAG.US,D,20130111,000000,11.1952,11.2274,11.1193,11.1952,542520.12666188,0
+STAG.US,D,20130114,000000,11.2155,11.3365,11.2155,11.2914,681308.45613899,0
+STAG.US,D,20130115,000000,11.346,11.346,11.2061,11.2914,367991.54127863,0
+STAG.US,D,20130116,000000,11.2334,11.5464,11.1952,11.5154,7075382.5821183,0
+STAG.US,D,20130117,000000,11.523,11.7441,11.523,11.7441,1561591.7299253,0
+STAG.US,D,20130118,000000,11.7411,11.9687,11.6779,11.9572,662769.77214085,0
+STAG.US,D,20130122,000000,11.9766,12.0846,11.9211,12.0779,766272.11438502,0
+STAG.US,D,20130123,000000,12.0779,12.0779,11.7976,11.9105,687148.17243112,0
+STAG.US,D,20130124,000000,11.9513,12.0174,11.8229,11.8763,646816.92520555,0
+STAG.US,D,20130125,000000,11.8656,11.9269,11.7441,11.7917,577066.12872583,0
+STAG.US,D,20130128,000000,11.8024,11.8609,11.6419,11.7684,877171.22504776,0
+STAG.US,D,20130129,000000,11.8103,11.8462,11.5913,11.7976,1024012.0320238,0
+STAG.US,D,20130130,000000,11.8413,11.853,11.6574,11.8356,748733.43812222,0
+STAG.US,D,20130131,000000,11.853,11.8705,11.7256,11.816,1413742.6931565,0
+STAG.US,D,20130201,000000,11.8938,12.1741,11.8024,12.1741,1560415.9757124,0
+STAG.US,D,20130204,000000,12.1741,12.4464,12.1284,12.2568,999881.3212137,0
+STAG.US,D,20130205,000000,12.2889,12.2889,12.0292,12.104,758171.33229868,0
+STAG.US,D,20130206,000000,12.0992,12.1984,12.0466,12.1848,448592.37029902,0
+STAG.US,D,20130207,000000,12.1906,12.2315,12.0407,12.104,560637.43021655,0
+STAG.US,D,20130208,000000,12.1489,12.1556,11.9687,12.0992,420593.18146648,0
+STAG.US,D,20130211,000000,12.1429,12.1741,12.0602,12.0992,271408.06036474,0
+STAG.US,D,20130212,000000,12.1489,12.3046,12.1489,12.3046,354980.13539015,0
+STAG.US,D,20130213,000000,12.3647,12.3978,12.3006,12.3356,354897.91481582,0
+STAG.US,D,20130214,000000,12.3356,12.3452,12.1429,12.1643,406675.29374597,0
+STAG.US,D,20130215,000000,12.2062,12.3647,12.1284,12.3289,584598.56109207,0
+STAG.US,D,20130219,000000,12.3843,12.5973,12.2831,12.5565,1512605.7394939,0
+STAG.US,D,20130220,000000,12.5429,12.6382,12.2062,12.2383,439126.72667872,0
+STAG.US,D,20130221,000000,12.2267,12.5107,12.2267,12.3608,796952.72169803,0
+STAG.US,D,20130222,000000,12.4631,12.5029,12.3289,12.5029,457202.91994622,0
+STAG.US,D,20130225,000000,12.5663,12.5896,12.3404,12.3452,409461.54345874,0
+STAG.US,D,20130226,000000,12.4271,12.4718,12.2315,12.3006,455163.84970271,0
+STAG.US,D,20130227,000000,12.3404,12.6907,12.3006,12.5157,603817.62034282,0
+STAG.US,D,20130228,000000,12.5565,12.7696,12.5505,12.7102,744941.01413104,0
+STAG.US,D,20130301,000000,12.7043,12.9096,12.6245,12.7627,433197.59551199,0
+STAG.US,D,20130304,000000,12.8018,13.2006,12.7899,13.0663,680039.1760227,0
+STAG.US,D,20130305,000000,13.1636,13.2921,12.9962,13.0022,842301.47947239,0
+STAG.US,D,20130306,000000,13.0245,13.0245,12.8668,12.9096,270047.30985949,0
+STAG.US,D,20130307,000000,12.9593,13.0605,12.8833,12.9467,291602.46117854,0
+STAG.US,D,20130308,000000,13.0701,13.1297,12.8133,12.9467,532451.18957741,0
+STAG.US,D,20130311,000000,12.9651,13.081,12.9019,12.9739,264415.20051758,0
+STAG.US,D,20130312,000000,13.0245,13.0605,12.9019,12.9291,199039.56634963,0
+STAG.US,D,20130313,000000,12.9894,12.9962,12.8475,12.9593,195781.57609162,0
+STAG.US,D,20130314,000000,13.0022,13.0352,12.9164,12.9535,303542.94408632,0
+STAG.US,D,20130315,000000,12.9467,13.2794,12.8572,13.2162,1378722.8950329,0
+STAG.US,D,20130318,000000,13.154,13.1636,12.9846,13.1636,538596.14975176,0
+STAG.US,D,20130319,000000,13.183,13.1869,12.8795,12.9368,386832.38588744,0
+STAG.US,D,20130320,000000,12.9467,13.0245,12.8795,12.9164,224293.61575656,0
+STAG.US,D,20130321,000000,12.9467,13.1586,12.785,12.8018,646205.40968395,0
+STAG.US,D,20130322,000000,12.8795,12.9467,12.7755,12.8629,522907.4364115,0
+STAG.US,D,20130325,000000,12.9535,12.9798,12.7899,12.8629,479324.36547099,0
+STAG.US,D,20130326,000000,12.7306,12.9992,12.7306,1.28738,647108.80824445,0
+STAG.US,D,20130327,000000,12.8833,13.0682,12.8572,12.9612,406820.20750823,0
+STAG.US,D,20130328,000000,13.0265,13.0781,12.8475,12.9243,690114.27965024,0
+STAG.US,D,20130401,000000,12.9798,12.9914,12.7735,12.9174,533257.97896307,0
+STAG.US,D,20130402,000000,13.0332,13.1024,13.0051,13.0205,502895.9763756,0
+STAG.US,D,20130403,000000,13.0741,13.1753,12.9243,13.1111,396353.52839542,0
+STAG.US,D,20130404,000000,13.1024,13.3729,12.9651,13.1325,357145.6197667,0
+STAG.US,D,20130405,000000,13.0051,13.0332,12.9301,12.9798,399747.18260107,0
+STAG.US,D,20130408,000000,13.0051,13.0984,12.8415,13.0498,603853.5918441,0
+STAG.US,D,20130409,000000,13.1413,13.1413,12.9798,12.9846,290935.44676926,0
+STAG.US,D,20130410,000000,13.0099,13.2289,12.9476,13.2055,496942.17903658,0
+STAG.US,D,20130411,000000,13.2531,13.5586,13.2365,13.4438,357724.24705856,0
+STAG.US,D,20130412,000000,13.3602,13.5586,13.3504,13.4594,434513.12470136,0
+STAG.US,D,20130415,000000,13.4438,13.5187,13.1325,13.147,384286.6313546,0
+STAG.US,D,20130416,000000,13.2531,13.5819,13.1325,13.4244,410500.60596689,0
+STAG.US,D,20130417,000000,13.4594,13.4594,12.8572,13.0265,479909.15930596,0
+STAG.US,D,20130418,000000,13.1111,13.1111,12.8795,12.9798,296221.2019418,0
+STAG.US,D,20130419,000000,13.0741,13.6512,12.9174,13.6345,2364557.8588788,0
+STAG.US,D,20130422,000000,13.6395,13.6648,13.3251,13.5373,542397.82355757,0
+STAG.US,D,20130423,000000,13.6588,13.8048,13.544,13.6345,339937.88131561,0
+STAG.US,D,20130424,000000,13.7027,13.7027,13.4497,13.4661,242886.77088519,0
+STAG.US,D,20130425,000000,13.5071,13.55,13.366,13.4721,310375.47381354,0
+STAG.US,D,20130426,000000,13.5139,13.5139,13.2531,13.2658,323653.06881142,0
+STAG.US,D,20130429,000000,13.3427,13.4244,13.222,13.3104,251429.48855858,0
+STAG.US,D,20130430,000000,13.3543,13.4438,13.2851,13.3903,517357.54764389,0
+STAG.US,D,20130501,000000,13.4389,13.4497,13.1024,13.1753,535837.64948283,0
+STAG.US,D,20130502,000000,12.9992,13.4244,12.9992,13.2851,335741.54875299,0
+STAG.US,D,20130503,000000,13.4594,13.5772,13.4059,13.4661,267205.56125906,0
+STAG.US,D,20130506,000000,13.5772,13.5772,13.3543,13.4244,341168.10665909,0
+STAG.US,D,20130507,000000,13.6648,13.8272,13.5917,13.6948,513770.67508855,0
+STAG.US,D,20130508,000000,13.7446,13.7571,13.6287,13.6881,418933.35362209,0
+STAG.US,D,20130509,000000,13.7834,13.978,13.6948,13.7951,427563.43065572,0
+STAG.US,D,20130510,000000,13.8739,14.0889,13.8651,13.978,471385.96901897,0
+STAG.US,D,20130513,000000,14.0335,14.1123,13.9361,14.0209,388592.93393539,0
+STAG.US,D,20130514,000000,14.0763,14.2766,14.0393,14.1123,270141.86352,0
+STAG.US,D,20130515,000000,14.1366,14.4343,14.0705,14.4343,599672.67563917,0
+STAG.US,D,20130516,000000,14.3594,14.6679,14.2476,14.5355,1357776.1759641,0
+STAG.US,D,20130517,000000,14.625,14.694,14.2826,14.3341,418316.69931459,0
+STAG.US,D,20130520,000000,14.3341,14.4996,14.2115,14.2203,346469.27818932,0
+STAG.US,D,20130521,000000,14.2339,14.377,14.2339,14.3535,239320.45347342,0
+STAG.US,D,20130522,000000,14.408,14.7934,13.9975,14.1415,896308.06372418,0
+STAG.US,D,20130523,000000,14.0082,14.1784,13.8408,14.011,510322.54975238,0
+STAG.US,D,20130524,000000,14.0033,14.0889,13.7446,14.0082,407582.80333519,0
+STAG.US,D,20130528,000000,14.1833,14.4266,14.0209,14.1317,590918.23998689,0
+STAG.US,D,20130529,000000,13.978,13.9975,13.55,13.7571,1382490.6528518,0
+STAG.US,D,20130530,000000,13.8408,14.0578,13.7503,13.8515,900844.5839131,0
+STAG.US,D,20130531,000000,13.7727,13.9527,13.3699,13.3699,751077.75224795,0
+STAG.US,D,20130603,000000,13.4244,13.5373,13.1695,13.2716,654572.38087967,0
+STAG.US,D,20130604,000000,13.2871,13.3602,12.9759,13.1929,798606.38299936,0
+STAG.US,D,20130605,000000,13.2152,13.2152,12.8678,12.9846,382610.35939535,0
+STAG.US,D,20130606,000000,12.969,13.1929,12.6129,13.1695,570010.57569072,0
+STAG.US,D,20130607,000000,13.2092,13.366,13.0099,13.153,289061.8454316,0
+STAG.US,D,20130610,000000,13.1803,13.2055,12.9651,13.0557,237343.04866066,0
+STAG.US,D,20130611,000000,12.9174,13.0332,12.785,12.8356,172617.98478715,0
+STAG.US,D,20130612,000000,12.9174,12.9174,12.2812,12.4068,1160412.8815736,0
+STAG.US,D,20130613,000000,12.4583,12.7229,12.4464,12.6412,574989.03146669,0
+STAG.US,D,20130614,000000,12.6606,12.9612,12.6606,12.8629,392102.72470231,0
+STAG.US,D,20130617,000000,12.9846,13.0984,12.8795,12.9105,681288.92875259,0
+STAG.US,D,20130618,000000,12.969,13.0984,12.8902,12.9914,406366.9665922,0
+STAG.US,D,20130619,000000,13.0372,13.1277,12.5633,12.5682,380958.7536084,0
+STAG.US,D,20130620,000000,12.3637,12.3834,12.0058,12.1556,899796.27159035,0
+STAG.US,D,20130621,000000,12.2197,12.3433,12.0125,12.0545,1492563.4467426,0
+STAG.US,D,20130624,000000,11.9318,12.0787,11.777,11.8928,774171.45606423,0
+STAG.US,D,20130625,000000,12.0125,12.0358,11.7274,11.9619,1436826.119401,0
+STAG.US,D,20130626,000000,12.1186,12.3591,12.0631,12.3229,1046744.9930701,0
+STAG.US,D,20130627,000000,12.3705,12.4028,12.2656,12.3338,469768.27921894,0
+STAG.US,D,20130628,000000,12.3522,12.4884,12.2267,12.3094,1302036.7931082,0
+STAG.US,D,20130701,000000,12.4028,12.54,12.2267,12.3036,252580.57659927,0
+STAG.US,D,20130702,000000,12.3036,12.6255,12.3036,12.6051,515227.00701144,0
+STAG.US,D,20130703,000000,12.5282,12.6179,12.1994,12.3433,274824.32522837,0
+STAG.US,D,20130705,000000,12.4077,12.4358,12.001,12.247,511946.40609549,0
+STAG.US,D,20130708,000000,12.2588,12.3171,12.1419,12.2178,287840.86990274,0
+STAG.US,D,20130709,000000,12.2227,12.389,12.2227,12.2793,307920.16191246,0
+STAG.US,D,20130710,000000,12.2393,12.3036,11.8617,12.0243,979996.27531083,0
+STAG.US,D,20130711,000000,12.1702,12.3637,12.068,12.3591,592724.0093507,0
+STAG.US,D,20130712,000000,12.3843,12.5205,12.3338,12.4649,237140.58049637,0
+STAG.US,D,20130715,000000,12.5322,12.7219,12.5282,12.611,331996.40159205,0
+STAG.US,D,20130716,000000,12.7053,12.7053,12.4836,12.6179,420146.10709353,0
+STAG.US,D,20130717,000000,12.7053,12.9884,12.5282,12.7413,649248.59869151,0
+STAG.US,D,20130718,000000,12.7899,13.2851,12.7899,13.0974,856234.7835506,0
+STAG.US,D,20130719,000000,13.2365,13.5782,12.9788,12.9884,1811303.8362376,0
+STAG.US,D,20130722,000000,13.0663,13.2162,12.9739,13.0488,315672.53431505,0
+STAG.US,D,20130723,000000,13.1403,13.2162,12.9583,13.153,295055.72530061,0
+STAG.US,D,20130724,000000,13.1403,13.2941,12.5847,13.0138,2127778.0211523,0
+STAG.US,D,20130725,000000,13.0419,13.6365,12.9631,13.5373,2472349.0318318,0
+STAG.US,D,20130726,000000,13.5819,13.5819,13.2307,13.4876,438231.55017566,0
+STAG.US,D,20130729,000000,13.4924,13.4994,12.9952,13.1695,345444.60428168,0
+STAG.US,D,20130730,000000,13.2618,13.2618,12.9739,13.0828,361637.94639691,0
+STAG.US,D,20130731,000000,13.1188,13.1188,12.7219,12.7899,460822.68073131,0
+STAG.US,D,20130801,000000,12.8299,12.8698,12.4543,12.5205,316139.13607441,0
+STAG.US,D,20130802,000000,12.4962,12.754,12.4757,12.5896,392563.15991858,0
+STAG.US,D,20130805,000000,12.5604,12.7803,12.5604,12.7413,326266.65531808,0
+STAG.US,D,20130806,000000,13.728,13.7736,12.7676,12.8524,393887.93892255,0
+STAG.US,D,20130807,000000,12.858,12.8698,12.5896,12.7969,436296.28340724,0
+STAG.US,D,20130808,000000,12.9135,12.9427,12.8133,12.8767,205283.19121318,0
+STAG.US,D,20130809,000000,12.8018,12.9739,12.7014,12.858,1108977.7457843,0
+STAG.US,D,20130812,000000,12.8485,12.8485,12.6498,12.7676,213074.61838858,0
+STAG.US,D,20130813,000000,12.8299,12.8299,12.4601,12.5545,306462.80223238,0
+STAG.US,D,20130814,000000,12.4649,12.5545,12.3843,12.4543,235382.08796279,0
+STAG.US,D,20130815,000000,12.3705,12.4484,12.2267,12.3522,460113.52827767,0
+STAG.US,D,20130816,000000,12.4358,12.4884,11.6302,11.9376,1430103.559692,0
+STAG.US,D,20130819,000000,11.9619,12.0358,11.5766,11.6224,507545.54985423,0
+STAG.US,D,20130820,000000,11.6302,12.2178,11.6302,12.2062,606184.54512648,0
+STAG.US,D,20130821,000000,12.1994,12.3637,12.0806,12.178,332079.64992355,0
+STAG.US,D,20130822,000000,12.1994,12.3591,12.1741,12.3279,602945.05449769,0
+STAG.US,D,20130823,000000,12.3171,12.4962,12.2793,12.4406,427179.0494707,0
+STAG.US,D,20130826,000000,12.5069,12.5973,12.3522,12.3978,1183440.8089305,0
+STAG.US,D,20130827,000000,12.3433,12.5663,12.3094,12.3705,600082.75075366,0
+STAG.US,D,20130828,000000,12.4028,12.4757,12.247,12.3338,350085.95570288,0
+STAG.US,D,20130829,000000,12.3384,12.4757,12.2986,12.3637,239758.27803175,0
+STAG.US,D,20130830,000000,12.3279,12.4962,12.2793,12.3384,494355.31421657,0
+STAG.US,D,20130903,000000,12.4884,12.5906,12.2353,12.3016,363037.75167496,0
+STAG.US,D,20130904,000000,12.3299,12.4193,12.2353,12.4058,350434.36538662,0
+STAG.US,D,20130905,000000,12.4591,12.4591,12.1604,12.2683,364135.39634233,0
+STAG.US,D,20130906,000000,12.3366,12.3627,12.1186,12.2091,549977.53275405,0
+STAG.US,D,20130909,000000,12.1848,12.5205,12.1643,12.3978,474662.45890621,0
+STAG.US,D,20130910,000000,12.4747,12.5478,12.3862,12.4261,349143.50236957,0
+STAG.US,D,20130911,000000,12.5604,12.8212,12.5322,12.5973,471675.79654351,0
+STAG.US,D,20130912,000000,12.6392,12.6547,12.5069,12.5896,337804.25741162,0
+STAG.US,D,20130913,000000,12.6508,12.6781,12.3687,12.4699,333435.26164291,0
+STAG.US,D,20130916,000000,12.6547,12.7482,12.5973,12.7306,271741.05369081,0
+STAG.US,D,20130917,000000,12.717,12.9427,12.7034,12.7784,519868.35843266,0
+STAG.US,D,20130918,000000,12.7374,13.1976,12.6197,13.0791,438979.7574021,0
+STAG.US,D,20130919,000000,13.0741,13.4651,12.9788,13.0255,1549498.111198,0
+STAG.US,D,20130920,000000,13.113,13.15,12.9262,12.9894,731318.09272095,0
+STAG.US,D,20130923,000000,13.0022,13.0994,12.8475,12.9204,224893.8259492,0
+STAG.US,D,20130924,000000,12.9262,12.9846,12.783,12.8103,285566.44326518,0
+STAG.US,D,20130925,000000,12.8475,12.9846,12.7374,12.9583,428138.97467606,0
+STAG.US,D,20130926,000000,12.9427,13.0255,12.783,12.8572,270061.69846002,0
+STAG.US,D,20130927,000000,12.7716,12.9262,12.647,12.7374,216259.63788687,0
+STAG.US,D,20130930,000000,12.6333,12.7374,12.5663,12.5906,325604.7796947,0
+STAG.US,D,20131001,000000,12.5983,12.8103,12.4534,12.6703,407661.94063799,0
+STAG.US,D,20131002,000000,12.5798,12.7034,12.2966,12.3862,970446.35560186,0
+STAG.US,D,20131003,000000,12.3862,12.3862,12.1925,12.2753,568346.63681761,0
+STAG.US,D,20131004,000000,12.2353,12.3366,12.1556,12.2558,320539.99231567,0
+STAG.US,D,20131007,000000,12.214,12.4534,12.1479,12.3687,429518.22481052,0
+STAG.US,D,20131008,000000,12.4018,12.4193,12.1556,12.1556,487651.25413675,0
+STAG.US,D,20131009,000000,12.1604,12.3949,12.1419,12.3209,484771.47852067,0
+STAG.US,D,20131010,000000,12.4836,12.6897,12.4836,12.6557,274185.0602629,0
+STAG.US,D,20131011,000000,12.6557,12.8572,12.6557,12.8103,248462.35358228,0
+STAG.US,D,20131014,000000,12.787,12.8902,12.7433,12.8747,196817.55532823,0
+STAG.US,D,20131015,000000,12.8805,12.9583,12.7374,12.7578,216242.16601483,0
+STAG.US,D,20131016,000000,12.8572,12.9788,12.7433,12.8271,727768.21942403,0
+STAG.US,D,20131017,000000,12.8271,13.0791,12.8103,12.9739,359833.20479026,0
+STAG.US,D,20131018,000000,13.1363,13.15,12.8678,13.0498,427905.67379639,0
+STAG.US,D,20131021,000000,13.0741,13.0791,12.8902,13.0313,204153.68607325,0
+STAG.US,D,20131022,000000,13.0741,13.3319,13.0498,13.3114,335268.78045056,0
+STAG.US,D,20131023,000000,13.3114,13.5596,13.2463,13.402,320825.70881148,0
+STAG.US,D,20131024,000000,13.4594,13.6395,13.4312,13.5889,352307.96672427,0
+STAG.US,D,20131025,000000,13.6588,13.7387,13.5392,13.726,310548.13701963,0
+STAG.US,D,20131028,000000,13.6958,13.8038,13.5081,13.581,401604.33982386,0
+STAG.US,D,20131029,000000,13.6512,13.7533,13.4428,13.5889,232179.59659245,0
+STAG.US,D,20131030,000000,13.6132,13.7397,13.3942,13.4478,206705.60714917,0
+STAG.US,D,20131031,000000,13.4848,13.5753,13.0974,13.153,428521.30034671,0
+STAG.US,D,20131101,000000,13.0771,13.5257,12.8941,13.4848,688054.65426317,0
+STAG.US,D,20131104,000000,13.7873,13.9489,13.4895,13.7065,492519.73989455,0
+STAG.US,D,20131105,000000,13.7036,13.9265,13.3104,13.6802,799913.69013128,0
+STAG.US,D,20131106,000000,13.7211,13.9683,13.6841,13.7397,272432.7342724,0
+STAG.US,D,20131107,000000,13.832,14.123,13.6715,13.7397,572440.1936623,0
+STAG.US,D,20131108,000000,13.7036,13.727,13.2112,13.5197,685189.26724759,0
+STAG.US,D,20131111,000000,13.5392,13.6958,13.3757,13.3815,238386.22219754,0
+STAG.US,D,20131112,000000,13.3037,13.4478,13.2454,13.4293,318104.207801,0
+STAG.US,D,20131113,000000,13.3815,13.5673,13.2921,13.5139,287928.22926296,0
+STAG.US,D,20131114,000000,13.5392,13.8924,13.5334,13.8515,332715.83161748,0
+STAG.US,D,20131115,000000,13.8116,14.0209,13.6462,13.9897,553300.27171436,0
+STAG.US,D,20131118,000000,13.9966,13.9966,13.6462,13.6648,237091.24815178,0
+STAG.US,D,20131119,000000,13.6335,13.7533,13.3942,13.5673,274101.81193139,0
+STAG.US,D,20131120,000000,13.6219,13.8194,13.5139,13.6072,237309.13267376,0
+STAG.US,D,20131121,000000,13.6891,13.8194,13.5839,13.7397,199204.00749831,0
+STAG.US,D,20131122,000000,13.7873,13.8398,13.5197,13.7144,232838.38894429,0
+STAG.US,D,20131125,000000,13.7065,13.8038,13.5139,13.5753,253658.69388023,0
+STAG.US,D,20131126,000000,13.5538,13.7883,13.4779,13.6006,319086.7436643,0
+STAG.US,D,20131127,000000,13.5839,13.7689,13.547,13.7483,225129.18234324,0
+STAG.US,D,20131129,000000,13.8486,13.8486,13.5753,13.6958,188286.14298383,0
+STAG.US,D,20131202,000000,13.6588,13.7154,13.2102,13.3096,492615.3213122,0
+STAG.US,D,20131203,000000,13.2551,13.5139,13.2551,13.4885,293303.39931009,0
+STAG.US,D,20131204,000000,13.4293,13.6725,13.2921,13.33,418488.33476351,0
+STAG.US,D,20131205,000000,13.362,13.5071,13.2444,13.4779,213662.49549507,0
+STAG.US,D,20131206,000000,13.5538,13.6132,13.3552,13.362,205132.11090785,0
+STAG.US,D,20131209,000000,13.33,13.362,12.6314,12.935,897013.10514911,0
+STAG.US,D,20131210,000000,12.9525,13.0954,12.7316,12.7433,354162.04067551,0
+STAG.US,D,20131211,000000,12.787,12.7998,12.3696,12.4028,429420.5878785,0
+STAG.US,D,20131212,000000,12.4028,12.5818,12.179,12.214,491173.37798982,0
+STAG.US,D,20131213,000000,12.3141,12.5886,12.2287,12.249,703065.04786515,0
+STAG.US,D,20131216,000000,12.3141,12.6751,12.3026,12.4077,436495.66830001,0
+STAG.US,D,20131217,000000,12.4553,12.6169,12.3209,12.5545,274967.18347626,0
+STAG.US,D,20131218,000000,12.5818,12.6947,12.2763,12.6382,560979.67335722,0
+STAG.US,D,20131219,000000,12.5818,12.6441,12.4211,12.4211,300431.92310492,0
+STAG.US,D,20131220,000000,12.3279,12.5633,12.214,12.4659,965862.5585827,0
+STAG.US,D,20131223,000000,12.5545,12.8261,12.4281,12.7774,641215.648579,0
+STAG.US,D,20131224,000000,12.7774,12.8504,12.681,12.8182,145615.72041843,0
+STAG.US,D,20131226,000000,12.8504,12.9798,12.7316,12.8037,321384.80871696,0
+STAG.US,D,20131227,000000,12.7822,13.0099,12.681,12.8514,352036.63882896,0
+STAG.US,D,20131230,000000,12.7774,13.0391,12.7774,13.0215,252036.89305147,0
+STAG.US,D,20131231,000000,13.0051,13.1636,12.8037,12.9525,647561.02140328,0
+STAG.US,D,20140102,000000,12.8991,12.9262,12.7364,12.7822,385680.27008958,0
+STAG.US,D,20140103,000000,12.7774,13.0595,12.7559,12.9641,365954.52654949,0
+STAG.US,D,20140106,000000,13.0099,13.1091,12.9262,13.0761,265700.92474874,0
+STAG.US,D,20140107,000000,13.1267,13.2522,13.0595,13.2016,473613.11882626,0
+STAG.US,D,20140108,000000,13.1578,13.1578,12.7239,12.8182,421577.77284414,0
+STAG.US,D,20140109,000000,12.8678,12.8678,12.7063,12.7627,296333.22747433,0
+STAG.US,D,20140110,000000,12.8103,12.9914,12.6742,12.8261,308562.51014945,0
+STAG.US,D,20140113,000000,12.8261,12.8261,12.5429,12.719,468833.02018587,0
+STAG.US,D,20140114,000000,12.715,12.7822,12.6489,12.7423,412445.12254991,0
+STAG.US,D,20140115,000000,12.7998,13.081,12.7063,13.0215,377737.76260883,0
+STAG.US,D,20140116,000000,13.1957,13.475,13.1957,13.4516,688723.72418682,0
+STAG.US,D,20140117,000000,13.6052,13.9012,13.5936,13.6179,510858.01124273,0
+STAG.US,D,20140121,000000,13.6638,13.9341,13.5782,13.9284,567610.76267733,0
+STAG.US,D,20140122,000000,13.9693,14.2378,13.8924,13.9547,503477.68693902,0
+STAG.US,D,20140123,000000,13.9547,14.1493,13.798,13.9771,433937.58068101,0
+STAG.US,D,20140124,000000,13.9857,14.1192,13.6502,13.8846,382363.69767236,0
+STAG.US,D,20140127,000000,13.8759,13.9128,13.5733,13.6112,405384.43072891,0
+STAG.US,D,20140128,000000,13.5936,13.942,13.543,13.8787,433019.79352001,0
+STAG.US,D,20140129,000000,13.7483,13.8583,13.4691,13.5314,372241.31721455,0
+STAG.US,D,20140130,000000,13.6209,13.9118,13.5753,13.7824,355836.2571204,0
+STAG.US,D,20140131,000000,13.5966,13.7298,13.4331,13.6891,470549.37467512,0
+STAG.US,D,20140203,000000,13.7164,13.7164,13.1024,13.2851,602759.03044825,0
+STAG.US,D,20140204,000000,13.3124,13.6648,13.2522,13.6588,400374.11448037,0
+STAG.US,D,20140205,000000,13.6512,13.7298,13.4828,13.6335,350139.39907619,0
+STAG.US,D,20140206,000000,13.6335,14.0588,13.6209,14.0015,448240.87734373,0
+STAG.US,D,20140207,000000,14.0646,14.4129,14.0209,14.3146,516915.61205685,0
+STAG.US,D,20140210,000000,14.3146,14.3146,14.1298,14.2145,273425.54770748,0
+STAG.US,D,20140211,000000,14.2766,14.3545,14.124,14.2699,295243.80486439,0
+STAG.US,D,20140212,000000,14.3419,14.4664,14.1405,14.4664,257892.02570128,0
+STAG.US,D,20140213,000000,14.7797,15.3051,14.5598,14.9949,603440.43345806,0
+STAG.US,D,20140214,000000,15.0124,15.1505,14.7554,14.7866,354668.72496485,0
+STAG.US,D,20140218,000000,14.9657,15.1075,14.8704,14.8819,437707.39401427,0
+STAG.US,D,20140219,000000,14.9042,14.9949,14.6358,14.6563,577358.01176471,0
+STAG.US,D,20140220,000000,14.7175,14.8759,14.662,14.8235,277126.50130973,0
+STAG.US,D,20140221,000000,14.8178,14.8178,14.6231,14.7175,438154.46838722,0
+STAG.US,D,20140224,000000,14.7623,14.9781,14.6563,14.662,372789.11179107,0
+STAG.US,D,20140225,000000,14.7175,14.808,14.6067,14.6563,241964.87269547,0
+STAG.US,D,20140226,000000,14.7408,14.9032,14.696,14.7701,240299.90606518,0
+STAG.US,D,20140227,000000,14.7476,14.8799,14.6454,14.7701,269720.48307653,0
+STAG.US,D,20140228,000000,14.8139,14.9978,14.7097,14.9355,345556.62981422,0
+STAG.US,D,20140303,000000,14.9032,15.1427,14.7895,15.1214,326915.17009815,0
+STAG.US,D,20140304,000000,15.2216,15.8394,15.1864,15.458,612506.27953565,0
+STAG.US,D,20140305,000000,15.458,15.4725,15.2127,15.2926,271500.55851086,0
+STAG.US,D,20140306,000000,15.2877,15.2877,15.0688,15.1291,176815.34510694,0
+STAG.US,D,20140307,000000,15.1358,15.1427,14.6095,14.8984,335772.38146836,0
+STAG.US,D,20140310,000000,14.8749,15.0317,14.7408,14.8392,259481.96605749,0
+STAG.US,D,20140311,000000,14.8536,14.9919,14.7632,14.9355,471005.69886268,0
+STAG.US,D,20140312,000000,14.9209,15.055,14.8615,15.0464,413710.29163749,0
+STAG.US,D,20140313,000000,15.1495,15.1835,14.9265,14.9265,422853.2195035,0
+STAG.US,D,20140314,000000,14.8333,15.1358,14.7097,14.7632,1316650.4724389,0
+STAG.US,D,20140317,000000,14.8918,14.9919,14.8263,14.8478,380240.35134016,0
+STAG.US,D,20140318,000000,14.8536,14.9209,14.7145,14.7632,607501.10207302,0
+STAG.US,D,20140319,000000,14.8207,14.8536,14.5861,14.626,3093844.0756565,0
+STAG.US,D,20140320,000000,14.6592,14.696,14.3574,14.5054,461911.07558407,0
+STAG.US,D,20140321,000000,14.5794,14.6796,14.4208,14.5054,1594909.5621601,0
+STAG.US,D,20140324,000000,14.5794,14.9499,14.5122,14.8859,460889.48494796,0
+STAG.US,D,20140325,000000,15.023,15.1358,14.8984,15.0317,457380.72193821,0
+STAG.US,D,20140326,000000,15.1291,15.2429,14.9499,15.1135,698500.77823239,0
+STAG.US,D,20140327,000000,15.059,15.2254,14.9598,15.1242,1072131.6231532,0
+STAG.US,D,20140328,000000,15.1572,15.3938,15.1388,15.2088,572010.59116141,0
+STAG.US,D,20140331,000000,15.3469,15.5328,15.2176,15.5124,880749.87554569,0
+STAG.US,D,20140401,000000,15.4637,15.5328,15.201,15.5124,687488.36005742,0
+STAG.US,D,20140402,000000,15.457,15.7109,15.201,15.5484,786735.78757977,0
+STAG.US,D,20140403,000000,16.2169,16.2169,15.383,15.6282,707998.28232524,0
+STAG.US,D,20140404,000000,15.634,15.7031,15.2653,15.3626,434823.50736947,0
+STAG.US,D,20140407,000000,15.3431,15.4521,15.2653,15.3557,298032.11009152,0
+STAG.US,D,20140408,000000,15.3304,15.4462,15.1796,15.3557,435739.23901613,0
+STAG.US,D,20140409,000000,15.3373,15.4181,15.2088,15.3469,288249.91726004,0
+STAG.US,D,20140410,000000,15.3938,15.457,15.1467,15.2176,475387.02771753,0
+STAG.US,D,20140411,000000,15.1749,15.2954,15.0133,15.0269,499789.06642292,0
+STAG.US,D,20140414,000000,15.1796,15.3626,14.9871,15.1038,349601.88207148,0
+STAG.US,D,20140415,000000,15.1796,15.5203,15.0727,15.4716,300232.53821217,0
+STAG.US,D,20140416,000000,15.5406,15.7225,15.4521,15.6438,316066.16531468,0
+STAG.US,D,20140417,000000,15.6642,15.8053,15.5932,15.7917,404755.44333525,0
+STAG.US,D,20140421,000000,15.8618,16.031,15.8394,15.9436,271272.39641709,0
+STAG.US,D,20140422,000000,15.9493,16.0905,15.8986,16.0905,298003.3328905,0
+STAG.US,D,20140423,000000,15.4716,15.6224,15.4181,15.5124,3685889.7652688,0
+STAG.US,D,20140424,000000,15.5484,15.5795,15.4317,15.5406,706471.03515697,0
+STAG.US,D,20140425,000000,15.5203,15.5484,15.1631,15.2594,541721.55933366,0
+STAG.US,D,20140428,000000,15.3918,15.4561,15.1767,15.2439,612128.06489372,0
+STAG.US,D,20140429,000000,15.3597,15.4238,15.2361,15.2439,387620.67564389,0
+STAG.US,D,20140430,000000,15.2439,15.2673,15.0941,15.2137,487239.1235079,0
+STAG.US,D,20140501,000000,15.1864,15.311,14.9072,15.1592,654360.66290077,0
+STAG.US,D,20140502,000000,15.0882,15.3266,15.0024,15.1592,503682.21061768,0
+STAG.US,D,20140505,000000,15.1214,15.2216,15.0211,15.1348,361135.3731363,0
+STAG.US,D,20140506,000000,15.1534,15.275,15.0823,15.1982,738604.89112137,0
+STAG.US,D,20140507,000000,15.311,15.4561,15.275,15.4141,578681.76301151,0
+STAG.US,D,20140508,000000,15.311,15.4969,15.2049,15.2828,1891627.1708194,0
+STAG.US,D,20140509,000000,15.2828,15.4734,15.17,15.4238,514633.99111907,0
+STAG.US,D,20140512,000000,15.4064,15.6428,15.4064,15.5766,649021.46435491,0
+STAG.US,D,20140513,000000,15.5241,15.6476,15.4356,15.5047,716611.91524399,0
+STAG.US,D,20140514,000000,15.5241,15.5844,15.3597,15.4734,425091.67463977,0
+STAG.US,D,20140515,000000,15.3918,15.4238,15.1651,15.4064,584798.97374201,0
+STAG.US,D,20140516,000000,15.3918,15.4814,15.1486,15.2555,771472.5657117,0
+STAG.US,D,20140519,000000,15.17,15.3597,15.0999,15.2673,188208.03343821,0
+STAG.US,D,20140520,000000,15.2049,15.275,15.0455,15.1933,421219.0855886,0
+STAG.US,D,20140521,000000,15.2216,15.2887,15.0999,15.1864,364804.46626598,0
+STAG.US,D,20140522,000000,15.1767,15.3859,15.0882,15.2887,541455.37022425,0
+STAG.US,D,20140523,000000,15.3344,15.4881,15.3344,15.4015,712720.8265636,0
+STAG.US,D,20140527,000000,15.494,15.5183,15.3859,15.4141,507578.43808396,0
+STAG.US,D,20140528,000000,15.458,15.491,15.314,15.4005,434060.91154253,0
+STAG.US,D,20140529,000000,15.4326,15.5436,15.4278,15.5222,444304.56734744,0
+STAG.US,D,20140530,000000,15.562,15.5689,15.4045,15.5581,387350.37550576,0
+STAG.US,D,20140602,000000,15.5883,15.5952,15.458,15.5883,628538.26377375,0
+STAG.US,D,20140603,000000,15.5581,15.7139,15.4959,15.6798,929748.19906332,0
+STAG.US,D,20140604,000000,15.6603,15.7693,15.5952,15.7205,400272.36651964,0
+STAG.US,D,20140605,000000,15.7334,16.141,15.6409,16.1371,474994.4244751,0
+STAG.US,D,20140606,000000,16.1994,16.2422,16.0553,16.2422,675830.51037393,0
+STAG.US,D,20140609,000000,16.2129,16.2645,15.9541,15.9843,518062.58906883,0
+STAG.US,D,20140610,000000,15.9036,15.96,15.6242,15.7139,396437.80448412,0
+STAG.US,D,20140611,000000,15.6847,15.7635,15.5348,15.5883,286245.79076063,0
+STAG.US,D,20140612,000000,15.636,15.6535,15.4278,15.5348,336486.67270791,0
+STAG.US,D,20140613,000000,15.6029,15.6739,15.4471,15.5689,359433.40724755,0
+STAG.US,D,20140616,000000,15.5348,15.5581,15.3938,15.4471,344433.29121737,0
+STAG.US,D,20140617,000000,15.4861,15.5348,15.2712,15.4005,593822.68177526,0
+STAG.US,D,20140618,000000,15.4531,15.6603,15.3898,15.6603,337528.81848759,0
+STAG.US,D,20140619,000000,15.7139,15.777,15.5348,15.7693,298506.93390831,0
+STAG.US,D,20140620,000000,15.7946,15.9541,15.7635,15.9259,834470.99752418,0
+STAG.US,D,20140623,000000,15.8821,15.9493,15.491,15.5436,481919.45234844,0
+STAG.US,D,20140624,000000,15.528,15.7139,15.4404,15.4725,386865.27411719,0
+STAG.US,D,20140625,000000,15.4103,15.6739,15.4045,15.6672,590651.02312028,0
+STAG.US,D,20140626,000000,15.7362,15.781,15.5649,15.6438,540024.73223082,0
+STAG.US,D,20140627,000000,15.5309,15.8802,15.5309,15.7362,1320387.3975426,0
+STAG.US,D,20140630,000000,15.6886,15.781,15.5047,15.6642,464054.97705986,0
+STAG.US,D,20140701,000000,15.6709,15.8637,15.5981,15.6758,531016.44055527,0
+STAG.US,D,20140702,000000,15.7362,15.815,15.6214,15.7225,492817.78947651,0
+STAG.US,D,20140703,000000,15.7741,15.7741,15.5844,15.5912,222213.43522589,0
+STAG.US,D,20140707,000000,15.5601,15.6214,15.4015,15.4064,533167.5363313,0
+STAG.US,D,20140708,000000,15.3908,15.5542,15.3722,15.4881,263136.67058668,0
+STAG.US,D,20140709,000000,15.5047,15.5241,15.3499,15.4814,338309.91394378,0
+STAG.US,D,20140710,000000,15.3246,15.637,15.2798,15.5912,527866.36480107,0
+STAG.US,D,20140711,000000,15.5981,15.6886,15.3499,15.5649,529257.94802169,0
+STAG.US,D,20140714,000000,15.634,15.6952,15.5601,15.5912,282758.61065166,0
+STAG.US,D,20140715,000000,15.5844,15.634,15.4218,15.5766,279659.92275642,0
+STAG.US,D,20140716,000000,15.6496,15.7664,15.5649,15.742,223288.46923532,0
+STAG.US,D,20140717,000000,15.6827,15.7284,15.4814,15.5047,182204.90375458,0
+STAG.US,D,20140718,000000,15.4814,15.742,15.4814,15.6272,235890.82776648,0
+STAG.US,D,20140721,000000,15.7547,15.8579,15.6642,15.7284,594314.97746408,0
+STAG.US,D,20140722,000000,15.7741,15.9521,15.7741,15.8939,391175.68772668,0
+STAG.US,D,20140723,000000,15.9026,15.9473,15.7284,15.7994,196356.09235479,0
+STAG.US,D,20140724,000000,15.8637,15.9396,15.7547,15.8802,613927.66771446,0
+STAG.US,D,20140725,000000,15.7869,15.958,15.6564,15.6642,596136.16318559,0
+STAG.US,D,20140728,000000,15.6496,15.6564,15.4491,15.5309,377384.2141392,0
+STAG.US,D,20140729,000000,15.5309,15.6496,15.4969,15.5718,315358.04061823,0
+STAG.US,D,20140730,000000,15.6282,15.6496,15.3383,15.4424,244362.6301945,0
+STAG.US,D,20140731,000000,15.4054,15.4054,14.9657,14.9657,465625.39002964,0
+STAG.US,D,20140801,000000,14.9305,15.1135,14.7185,14.8333,798448.10839374,0
+STAG.US,D,20140804,000000,14.8869,14.9462,14.7185,14.8139,419789.47535237,0
+STAG.US,D,20140805,000000,14.7456,14.9305,14.7302,14.8263,442518.32537003,0
+STAG.US,D,20140806,000000,14.8139,15.0015,14.805,14.8478,422900.49633375,0
+STAG.US,D,20140807,000000,14.9462,15.0455,14.8749,15.0133,741721.05088865,0
+STAG.US,D,20140808,000000,15.0084,15.0084,14.7895,14.8799,400825.29988205,0
+STAG.US,D,20140811,000000,14.8799,14.9871,14.8799,14.9305,545940.50255422,0
+STAG.US,D,20140812,000000,14.9384,14.9734,14.7456,14.7632,416146.07615216,0
+STAG.US,D,20140813,000000,14.8615,14.9122,14.699,14.8869,443582.05405048,0
+STAG.US,D,20140814,000000,14.8615,14.9801,14.8546,14.9122,481368.57450039,0
+STAG.US,D,20140815,000000,15.0619,15.0951,14.8392,14.9384,918913.58288036,0
+STAG.US,D,20140818,000000,15.0415,15.2449,14.9801,15.2449,468110.5068889,0
+STAG.US,D,20140819,000000,15.2594,15.4551,15.2449,15.4424,301943.75391551,0
+STAG.US,D,20140820,000000,15.4491,15.6282,15.3713,15.5981,619013.01023707,0
+STAG.US,D,20140821,000000,15.5912,15.634,15.4734,15.5718,528731.73634594,0
+STAG.US,D,20140822,000000,15.5649,15.5981,15.278,15.3383,509678.14600102,0
+STAG.US,D,20140825,000000,15.3782,15.4551,15.3383,15.4336,353826.9918351,0
+STAG.US,D,20140826,000000,15.4677,15.5542,15.4336,15.5387,441739.28542821,0
+STAG.US,D,20140827,000000,15.5309,15.5912,15.3898,15.4005,354516.61690234,0
+STAG.US,D,20140828,000000,15.313,15.458,15.313,15.4054,325378.67311527,0
+STAG.US,D,20140829,000000,15.4054,15.5309,15.384,15.4288,1956662.6173611,0
+STAG.US,D,20140902,000000,15.4734,15.5183,15.4288,15.4667,434627.20574826,0
+STAG.US,D,20140903,000000,15.5309,15.638,15.458,15.5542,660129.46394753,0
+STAG.US,D,20140904,000000,15.638,15.638,15.4491,15.5047,326475.29002546,0
+STAG.US,D,20140905,000000,15.5241,15.5981,15.4667,15.5542,259844.76434173,0
+STAG.US,D,20140908,000000,15.5542,15.5844,15.4734,15.5047,200770.30943938,0
+STAG.US,D,20140909,000000,15.5309,15.6224,15.3703,15.3947,331303.69325328,0
+STAG.US,D,20140910,000000,15.3431,15.3703,15.1038,15.1524,300751.55558765,0
+STAG.US,D,20140911,000000,15.1524,15.2575,15.0862,15.2517,358608.11823268,0
+STAG.US,D,20140912,000000,15.1943,15.276,14.5695,14.6454,808250.85636882,0
+STAG.US,D,20140915,000000,14.5891,14.8596,14.3292,14.3419,540177.86805052,0
+STAG.US,D,20140916,000000,14.3292,14.3895,14.2086,14.2982,627783.89000423,0
+STAG.US,D,20140917,000000,14.3292,14.4198,14.1969,14.3196,929289.81936139,0
+STAG.US,D,20140918,000000,14.3341,14.3975,14.2017,14.2017,594203.97968873,0
+STAG.US,D,20140919,000000,14.2174,14.3136,14.0889,14.2427,2278277.6436864,0
+STAG.US,D,20140922,000000,14.2427,14.2427,13.9956,14.0548,704995.17584766,0
+STAG.US,D,20140923,000000,14.0548,14.0889,13.832,13.8603,1123490.7049114,0
+STAG.US,D,20140924,000000,13.9371,13.9527,13.694,13.727,584362.17694086,0
+STAG.US,D,20140925,000000,13.727,13.8019,13.544,13.6705,918897.13876549,0
+STAG.US,D,20140926,000000,13.7337,13.9683,13.7202,13.9469,664498.45971624,0
+STAG.US,D,20140929,000000,13.8554,14.0179,13.7903,14.0179,406618.76710111,0
+STAG.US,D,20140930,000000,13.9907,14.0578,13.7027,13.7055,762061.3932219,0
+STAG.US,D,20141001,000000,13.762,13.8759,13.6774,13.832,789405.90073128,0
+STAG.US,D,20141002,000000,13.8467,13.9313,13.6705,13.7337,1116913.0589648,0
+STAG.US,D,20141003,000000,13.832,13.9255,13.694,13.7971,1522603.7613329,0
+STAG.US,D,20141006,000000,13.8252,13.9537,13.7708,13.8554,400561.166287,0
+STAG.US,D,20141007,000000,13.8389,13.8983,13.7551,13.7844,776777.84827064,0
+STAG.US,D,20141008,000000,13.7756,14.1726,13.7483,14.1678,988191.61105767,0
+STAG.US,D,20141009,000000,14.1541,14.2359,13.9975,14.0033,390658.72586556,0
+STAG.US,D,20141010,000000,14.012,14.2203,13.9381,14.012,503256.71914549,0
+STAG.US,D,20141013,000000,14.012,14.2037,13.9683,14.0578,385537.41184168,0
+STAG.US,D,20141014,000000,14.1307,14.696,14.0646,14.5871,654138.66735006,0
+STAG.US,D,20141015,000000,14.0315,14.696,13.9683,14.6376,5347192.4412043,0
+STAG.US,D,20141016,000000,14.557,14.8293,14.4323,14.7866,975182.26068353,0
+STAG.US,D,20141017,000000,14.9365,15.0133,14.6376,14.7925,864486.64594227,0
+STAG.US,D,20141020,000000,14.7252,15.0941,14.7252,15.0823,818957.00290439,0
+STAG.US,D,20141021,000000,15.1281,15.4141,15.0999,15.3918,1153780.7644963,0
+STAG.US,D,20141022,000000,15.4774,15.5212,15.3792,15.4238,646780.95370428,0
+STAG.US,D,20141023,000000,15.5572,15.6818,15.4851,15.6195,978773.24426761,0
+STAG.US,D,20141024,000000,15.6818,15.6866,15.527,15.6321,1239254.1903034,0
+STAG.US,D,20141027,000000,15.5883,15.782,15.5212,15.7478,586928.48661728,0
+STAG.US,D,20141028,000000,15.7547,15.848,15.6691,15.848,630774.66339565,0
+STAG.US,D,20141029,000000,15.815,15.9279,15.6808,15.9191,899613.33081244,0
+STAG.US,D,20141030,000000,15.9045,16.1069,15.8413,16.0933,1043409.9210238,0
+STAG.US,D,20141031,000000,16.2858,16.3239,16.0933,16.2257,2186055.9642408,0
+STAG.US,D,20141103,000000,16.2061,16.4631,16.1118,16.4631,869590.4880941,0
+STAG.US,D,20141104,000000,16.5322,16.5877,16.3512,16.5877,793642.31582388,0
+STAG.US,D,20141105,000000,16.5877,16.7968,16.4563,16.6196,501958.66182818,0
+STAG.US,D,20141106,000000,16.6264,16.7686,16.5933,16.6264,1101744.390757,0
+STAG.US,D,20141107,000000,16.6264,16.6264,16.3356,16.3958,677500.61579011,0
+STAG.US,D,20141110,000000,16.3725,16.4425,16.0671,16.1528,688022.79379059,0
+STAG.US,D,20141111,000000,16.1205,16.2207,16.0116,16.0582,673953.82576475,0
+STAG.US,D,20141112,000000,16.0437,16.102,15.8588,15.9279,354796.16685508,0
+STAG.US,D,20141113,000000,15.9698,16.0582,15.8286,15.8812,534778.03183109,0
+STAG.US,D,20141114,000000,15.8967,15.9347,15.7215,15.782,316186.41290464,0
+STAG.US,D,20141117,000000,15.7468,15.8588,15.5795,15.6856,383619.61694532,0
+STAG.US,D,20141118,000000,15.7081,15.848,15.7081,15.8004,400274.42203401,0
+STAG.US,D,20141119,000000,15.8365,15.8812,15.4589,15.6097,338022.1419336,0
+STAG.US,D,20141120,000000,15.5942,15.7607,15.5251,15.7411,575136.00074331,0
+STAG.US,D,20141121,000000,15.8967,15.9279,15.6301,15.636,309032.19518035,0
+STAG.US,D,20141124,000000,15.6613,15.8286,15.5942,15.6418,565177.03367701,0
+STAG.US,D,20141125,000000,15.6934,16.0962,15.6301,15.9873,590303.64119373,0
+STAG.US,D,20141126,000000,15.998,16.1215,15.9707,16.0457,233180.63208496,0
+STAG.US,D,20141128,000000,16.028,16.1944,15.9288,15.9288,204026.24418305,0
+STAG.US,D,20141201,000000,15.8986,15.9367,15.7615,15.849,422266.3701542,0
+STAG.US,D,20141202,000000,15.849,16.0399,15.7887,15.998,309716.68146167,0
+STAG.US,D,20141203,000000,15.9512,16.0905,15.8763,15.9133,379872.41427,0
+STAG.US,D,20141204,000000,15.9367,16.246,15.8296,16.0399,589015.8614482,0
+STAG.US,D,20141205,000000,15.9211,16.0214,15.7081,15.8549,570323.01387319,0
+STAG.US,D,20141208,000000,15.849,16.028,15.7081,15.8598,462212.20843757,0
+STAG.US,D,20141209,000000,15.7478,16.0962,15.7011,16.0399,580500.89321865,0
+STAG.US,D,20141210,000000,16.0905,16.3551,16.0399,16.3209,562414.42237937,0
+STAG.US,D,20141211,000000,16.3055,16.5099,16.1781,16.4047,601241.03309461,0
+STAG.US,D,20141212,000000,16.2898,16.5203,16.2773,16.4669,1014214.4228347,0
+STAG.US,D,20141215,000000,16.4669,16.4717,15.8831,16.1312,970509.04878978,0
+STAG.US,D,20141216,000000,16.1098,16.3131,15.9803,16.2297,580186.39952183,0
+STAG.US,D,20141217,000000,16.2352,16.7677,16.1624,16.7452,575646.79606137,0
+STAG.US,D,20141218,000000,16.8387,16.8387,16.4543,16.495,610730.31513001,0
+STAG.US,D,20141219,000000,16.1039,16.495,16.1039,16.4543,1378544.0652839,0
+STAG.US,D,20141222,000000,16.4669,16.6673,16.4473,16.6673,591092.95870734,0
+STAG.US,D,20141223,000000,16.6936,16.7228,16.4717,16.6673,465949.13354109,0
+STAG.US,D,20141224,000000,16.6673,16.6673,16.5302,16.569,268534.45129175,0
+STAG.US,D,20141226,000000,16.6373,16.7161,16.5146,16.7005,243514.73052167,0
+STAG.US,D,20141229,000000,16.6517,16.8104,16.6373,16.7792,332959.41006893,0
+STAG.US,D,20141230,000000,16.6936,16.7792,16.5858,16.6809,423279.73873286,0
+STAG.US,D,20141231,000000,16.6596,16.8269,16.391,16.4397,333235.87675014,0
+STAG.US,D,20150102,000000,16.5146,16.6081,16.3824,16.5372,295622.01950634,0
+STAG.US,D,20150105,000000,16.4707,16.7072,16.4037,16.6673,1291240.2039408,0
+STAG.US,D,20150106,000000,16.7228,16.938,16.5913,16.6294,829399.01584489,0
+STAG.US,D,20150107,000000,16.6879,16.9923,16.5447,16.9719,613521.70362868,0
+STAG.US,D,20150108,000000,17.0946,17.3133,16.8931,17.3047,531113.04973011,0
+STAG.US,D,20150109,000000,17.2355,17.5255,17.1548,17.4214,855548.2417549,0
+STAG.US,D,20150112,000000,17.4417,17.5879,17.3901,17.5597,484785.86712119,0
+STAG.US,D,20150113,000000,17.6142,17.8077,17.436,17.5879,560059.83068184,0
+STAG.US,D,20150114,000000,17.436,17.8874,17.4135,17.8155,662505.6385458,0
+STAG.US,D,20150115,000000,17.6346,17.6918,17.3901,17.653,649789.19896776,0
+STAG.US,D,20150116,000000,17.5597,18.0354,17.5196,18.0296,1046897.1011326,0
+STAG.US,D,20150120,000000,18.0664,18.0664,17.4848,17.5439,437448.39920512,0
+STAG.US,D,20150121,000000,17.5101,17.7707,17.3901,17.7279,417862.43064139,0
+STAG.US,D,20150122,000000,17.8506,18.1152,17.7707,18.085,493145.64401667,0
+STAG.US,D,20150123,000000,18.1395,18.1871,18.0072,18.085,351485.76098093,0
+STAG.US,D,20150126,000000,18.085,18.2076,17.978,18.1531,430035.18667165,0
+STAG.US,D,20150127,000000,18.0802,18.3846,18.0802,18.2864,538307.34998441,0
+STAG.US,D,20150128,000000,18.4411,18.6056,18.0812,18.1239,294611.73419919,0
+STAG.US,D,20150129,000000,18.0664,18.2086,17.9313,18.1959,377953.59161647,0
+STAG.US,D,20150130,000000,18.1095,18.2154,17.6336,17.652,421584.96714439,0
+STAG.US,D,20150202,000000,17.7425,17.7425,17.1586,17.4993,604665.52001564,0
+STAG.US,D,20150203,000000,17.4332,17.9867,17.2979,17.9566,481787.8994295,0
+STAG.US,D,20150204,000000,17.9313,18.1025,17.8506,18.0617,593214.24952518,0
+STAG.US,D,20150205,000000,18.0664,18.3429,18.0296,18.2611,1318415.1315155,0
+STAG.US,D,20150206,000000,18.2689,18.3507,17.3028,17.3564,812242.66525277,0
+STAG.US,D,20150209,000000,17.4031,17.5314,17.042,17.1481,597532.88519211,0
+STAG.US,D,20150210,000000,17.2657,17.3028,16.8824,17.0817,411097.732888,0
+STAG.US,D,20150211,000000,17.042,17.1685,16.5146,16.9553,425333.1975769,0
+STAG.US,D,20150212,000000,17.0235,17.3105,16.9553,17.2531,373935.06104586,0
+STAG.US,D,20150213,000000,17.2531,17.2823,17.0556,17.1772,244958.72935842,0
+STAG.US,D,20150217,000000,17.1402,17.29,17.0975,17.1772,535594.07103136,0
+STAG.US,D,20150218,000000,17.1636,17.2074,16.9146,17.1849,444979.80381418,0
+STAG.US,D,20150219,000000,17.0896,17.2453,16.9816,17.1218,398451.18079813,0
+STAG.US,D,20150220,000000,17.1529,17.3873,17.1305,17.1928,394351.45741037,0
+STAG.US,D,20150223,000000,16.8669,17.5741,16.8669,17.3951,654317.49709925,0
+STAG.US,D,20150224,000000,17.2979,17.3564,16.7986,16.9067,562271.56413146,0
+STAG.US,D,20150225,000000,16.937,17.0574,16.6849,16.6965,549610.62344108,0
+STAG.US,D,20150226,000000,16.7112,16.8134,16.5933,16.7189,415282.76012164,0
+STAG.US,D,20150227,000000,16.7189,16.9164,16.569,16.8902,451708.53006631,0
+STAG.US,D,20150302,000000,16.896,17.1948,16.8688,16.8902,597856.62870356,0
+STAG.US,D,20150303,000000,16.8065,16.9164,16.4163,16.5625,1080198.4892527,0
+STAG.US,D,20150304,000000,16.5039,16.5625,15.8647,16.1741,1022737.6131216,0
+STAG.US,D,20150305,000000,16.2382,16.3093,16.0037,16.0224,811482.12494017,0
+STAG.US,D,20150306,000000,15.89,15.89,15.3616,15.5114,702750.55416833,0
+STAG.US,D,20150309,000000,15.562,15.6127,15.0842,15.5251,1130870.0014579,0
+STAG.US,D,20150310,000000,15.4667,15.78,15.4278,15.7392,1187305.1759242,0
+STAG.US,D,20150311,000000,15.7334,15.8063,15.637,15.7196,1079905.5784566,0
+STAG.US,D,20150312,000000,15.8189,15.9698,15.7392,15.8267,860969.66087511,0
+STAG.US,D,20150313,000000,15.8267,15.9124,15.6642,15.7537,566093.79308085,0
+STAG.US,D,20150316,000000,15.7587,15.963,15.7587,15.9124,600079.66748213,0
+STAG.US,D,20150317,000000,15.9124,16.0719,15.7721,16.03,347756.03017766,0
+STAG.US,D,20150318,000000,15.9863,16.3318,15.7587,16.2858,646023.49666321,0
+STAG.US,D,20150319,000000,16.2129,16.4397,16.0719,16.2858,488247.35330067,0
+STAG.US,D,20150320,000000,16.3754,16.7112,16.318,16.6636,1097926.2728364,0
+STAG.US,D,20150323,000000,16.6849,16.9573,16.6761,16.8902,799513.89258857,0
+STAG.US,D,20150324,000000,16.8902,16.97,16.6324,16.6908,669664.99505601,0
+STAG.US,D,20150325,000000,16.6849,16.8824,16.1818,16.249,635827.11768853,0
+STAG.US,D,20150326,000000,16.1565,16.3093,15.957,16.0037,441709.48047002,0
+STAG.US,D,20150327,000000,16.0418,16.1185,15.9143,16.0116,423702.14693353,0
+STAG.US,D,20150330,000000,16.0729,16.1604,15.958,16.1069,422407.17288774,0
+STAG.US,D,20150331,000000,16.0786,16.1265,15.8841,15.9989,782573.37100406,0
+STAG.US,D,20150401,000000,15.9649,16.1118,15.6962,15.9464,653241.43533264,0
+STAG.US,D,20150402,000000,15.8714,16.0495,15.8276,16.0379,709110.31559312,0
+STAG.US,D,20150406,000000,16.0379,16.1934,16.0185,16.1185,1296189.8825158,0
+STAG.US,D,20150407,000000,16.1265,16.1265,15.6962,15.78,645641.17099257,0
+STAG.US,D,20150408,000000,15.7984,15.9377,15.786,15.891,370357.43830511,0
+STAG.US,D,20150409,000000,15.891,15.9377,15.1291,15.1796,668778.04061038,0
+STAG.US,D,20150410,000000,15.1904,15.4404,15.1552,15.1854,870399.33299412,0
+STAG.US,D,20150413,000000,15.1982,15.3597,15.1982,15.2127,556794.64612359,0
+STAG.US,D,20150414,000000,15.2837,15.4814,15.276,15.3918,461812.41089487,0
+STAG.US,D,20150415,000000,15.3441,15.4481,15.2837,15.2954,356565.96471763,0
+STAG.US,D,20150416,000000,15.2837,15.4171,15.2127,15.2897,397399.78520383,0
+STAG.US,D,20150417,000000,15.2039,15.2439,14.9384,15.0512,995373.5782258,0
+STAG.US,D,20150420,000000,15.0813,15.1621,14.9968,15.1358,656619.67318061,0
+STAG.US,D,20150421,000000,15.1982,15.2954,14.9811,15.0162,651162.28255914,0
+STAG.US,D,20150422,000000,15.0044,15.0512,14.8908,15.0317,520603.20481577,0
+STAG.US,D,20150423,000000,15.0386,15.2292,14.9608,15.2127,522236.3109735,0
+STAG.US,D,20150424,000000,15.2216,15.4657,15.2216,15.315,650444.90804807,0
+STAG.US,D,20150427,000000,15.3801,15.5475,15.1661,15.1982,521423.35504476,0
+STAG.US,D,20150428,000000,15.2321,15.3938,15.1992,15.31,273458.43593722,0
+STAG.US,D,20150429,000000,15.1992,15.2788,15.0522,15.0823,634442.72876817,0
+STAG.US,D,20150430,000000,15.0755,15.1233,14.8225,14.8586,694274.64071159,0
+STAG.US,D,20150501,000000,14.9102,15.1368,14.7632,14.807,709053.78894826,0
+STAG.US,D,20150504,000000,14.8343,15.024,14.8225,14.9237,502198.12925094,0
+STAG.US,D,20150505,000000,14.9042,14.9462,14.3847,14.6434,860166.98251815,0
+STAG.US,D,20150506,000000,14.5851,14.696,14.3282,14.4323,885989.38164516,0
+STAG.US,D,20150507,000000,14.6104,14.9295,14.5122,14.807,1064043.1741531,0
+STAG.US,D,20150508,000000,15.0162,15.2867,14.9753,15.0455,1006159.8898214,0
+STAG.US,D,20150511,000000,15.0455,15.1992,14.6639,14.696,960367.14094558,0
+STAG.US,D,20150512,000000,14.6172,14.8421,14.4238,14.737,591280.01051394,0
+STAG.US,D,20150513,000000,14.7837,14.9676,14.6231,14.629,784391.47345404,0
+STAG.US,D,20150514,000000,14.7155,14.9462,14.6845,14.8739,836909.86531038,0
+STAG.US,D,20150515,000000,14.9295,15.2449,14.9042,15.1749,1241060.9874242,0
+STAG.US,D,20150518,000000,15.168,15.2235,15.0395,15.1631,582371.41128477,0
+STAG.US,D,20150519,000000,15.2059,15.2712,15.0755,15.1524,604603.8545849,0
+STAG.US,D,20150520,000000,15.2321,15.2867,15.0609,15.0755,588508.14940168,0
+STAG.US,D,20150521,000000,15.0999,15.1233,14.7701,14.8586,632399.54749594,0
+STAG.US,D,20150522,000000,14.8487,15.0455,14.737,14.9102,529419.30589882,0
+STAG.US,D,20150526,000000,14.9042,14.9171,14.696,14.7972,637792.18941513,0
+STAG.US,D,20150527,000000,14.8303,15.0852,14.7856,15.0133,582979.84353484,0
+STAG.US,D,20150528,000000,15.0202,15.0784,14.7905,14.81,814666.11668128,0
+STAG.US,D,20150529,000000,14.8362,14.9771,14.6181,14.6376,1224171.8536987,0
+STAG.US,D,20150601,000000,14.6582,14.949,14.6376,14.81,967243.86423151,0
+STAG.US,D,20150602,000000,14.8001,14.919,14.6707,14.7049,869258.52252522,0
+STAG.US,D,20150603,000000,14.7049,14.7302,14.5648,14.5938,891202.16605799,0
+STAG.US,D,20150604,000000,14.6037,14.7379,14.5648,14.63,971967.43622705,0
+STAG.US,D,20150605,000000,14.5501,14.6444,14.41,14.45,776674.04479554,0
+STAG.US,D,20150608,000000,14.4684,14.63,14.3564,14.4937,596512.32231318,0
+STAG.US,D,20150609,000000,14.4937,14.5072,14.2359,14.4382,672187.11117372,0
+STAG.US,D,20150610,000000,14.4382,14.6796,14.3975,14.5705,516383.23383804,0
+STAG.US,D,20150611,000000,14.6376,14.7379,14.4451,14.4937,605388.03331262,0
+STAG.US,D,20150612,000000,14.4937,14.5861,14.3975,14.5705,464521.57881919,0
+STAG.US,D,20150615,000000,14.5618,14.6582,14.2193,14.3127,1234497.730078,0
+STAG.US,D,20150616,000000,14.3564,14.3652,14.1969,14.3127,1097557.3080091,0
+STAG.US,D,20150617,000000,14.3409,14.4323,14.2553,14.404,717444.39855912,0
+STAG.US,D,20150618,000000,14.3837,14.8606,14.3837,14.8606,1356598.3662367,0
+STAG.US,D,20150619,000000,14.81,14.8606,14.6241,14.7302,967753.6317924,0
+STAG.US,D,20150622,000000,14.7642,14.7856,14.4323,14.4323,765324.52226581,0
+STAG.US,D,20150623,000000,14.4168,14.4937,14.2553,14.4937,1062673.1738331,0
+STAG.US,D,20150624,000000,14.4937,14.5268,14.376,14.4451,1838584.6228018,0
+STAG.US,D,20150625,000000,14.2766,14.3273,14.1103,14.1366,1831158.049425,0
+STAG.US,D,20150626,000000,14.1658,14.2125,13.9995,14.0597,1788436.2390006,0
+STAG.US,D,20150629,000000,14.0501,14.2456,13.8281,13.834,933078.13232387,0
+STAG.US,D,20150630,000000,13.942,13.9499,13.7417,13.8214,869737.45737071,0
+STAG.US,D,20150701,000000,13.8641,13.9995,13.7094,13.9936,688482.2012497,0
+STAG.US,D,20150702,000000,14.0666,14.2583,13.9566,14.1201,536666.02176925,0
+STAG.US,D,20150706,000000,14.1707,14.3136,14.0363,14.1912,523348.34424137,0
+STAG.US,D,20150707,000000,14.2417,14.408,14.2125,14.3604,533621.80500451,0
+STAG.US,D,20150708,000000,14.3079,14.4275,14.1794,14.2125,526534.39149685,0
+STAG.US,D,20150709,000000,14.2913,14.4546,14.1658,14.1912,635656.50999678,0
+STAG.US,D,20150710,000000,14.2992,14.5045,14.2125,14.4198,741740.57827506,0
+STAG.US,D,20150713,000000,14.4724,14.6836,14.408,14.4724,627262.81711438,0
+STAG.US,D,20150714,000000,14.4976,14.6416,14.4461,14.628,570886.22480738,0
+STAG.US,D,20150715,000000,14.5588,14.5764,14.4596,14.5045,542607.48602212,0
+STAG.US,D,20150716,000000,14.5695,14.7088,14.4976,14.5385,1478136.8192184,0
+STAG.US,D,20150717,000000,14.3788,14.4353,14.2125,14.2709,1507231.5972039,0
+STAG.US,D,20150720,000000,14.3136,14.3136,14.1794,14.1853,570670.39579976,0
+STAG.US,D,20150721,000000,14.1999,14.337,14.0801,14.0948,646359.57326082,0
+STAG.US,D,20150722,000000,14.1045,14.2417,14.0801,14.086,503805.54147917,0
+STAG.US,D,20150723,000000,14.1268,14.1395,13.726,13.8146,953196.47910643,0
+STAG.US,D,20150724,000000,13.8875,13.942,13.1578,13.1839,1641680.7358704,0
+STAG.US,D,20150727,000000,13.1636,13.2463,12.9612,13.1636,2162858.4569494,0
+STAG.US,D,20150728,000000,13.1297,13.2249,12.7706,12.789,1780332.3736428,0
+STAG.US,D,20150729,000000,12.8609,13.2911,12.8609,13.2454,1502464.8594069,0
+STAG.US,D,20150730,000000,13.3261,13.5101,13.2979,13.4828,1588763.5742286,0
+STAG.US,D,20150731,000000,13.5791,13.7202,13.5636,13.6559,1018325.4515513,0
+STAG.US,D,20150803,000000,13.6695,13.7288,13.5907,13.7017,515080.03773483,0
+STAG.US,D,20150804,000000,13.6618,13.7893,13.6278,13.6482,1130950.1665179,0
+STAG.US,D,20150805,000000,13.6841,13.6841,13.1568,13.2658,994303.68300227,0
+STAG.US,D,20150806,000000,13.2522,13.2522,12.9253,13.1695,573056.84796983,0
+STAG.US,D,20150807,000000,13.1197,13.3204,13.0157,13.2851,715270.69212515,0
+STAG.US,D,20150810,000000,13.3397,13.4049,13.2726,13.3835,1113258.3544355,0
+STAG.US,D,20150811,000000,13.3552,13.5227,13.2851,13.4614,648593.91736836,0
+STAG.US,D,20150812,000000,13.4049,13.4497,13.2658,13.4263,542529.3764765,0
+STAG.US,D,20150813,000000,13.3552,13.4185,13.2395,13.3397,463134.10662729,0
+STAG.US,D,20150814,000000,13.3124,13.4118,13.259,13.3124,457670.54946276,0
+STAG.US,D,20150817,000000,13.2658,13.4263,13.259,13.4118,403450.19171767,0
+STAG.US,D,20150818,000000,13.363,13.4614,13.3339,13.4049,440558.39242933,0
+STAG.US,D,20150819,000000,13.3339,13.369,13.2162,13.3047,320457.77174135,0
+STAG.US,D,20150820,000000,13.2454,13.3047,13.0964,13.1899,452495.79206556,0
+STAG.US,D,20150821,000000,13.0157,13.1636,12.8931,12.9427,806748.27537285,0
+STAG.US,D,20150824,000000,12.5663,12.6274,11.8356,12.0826,1523139.2228233,0
+STAG.US,D,20150825,000000,12.3384,12.4679,11.82,11.8356,1136695.3291496,0
+STAG.US,D,20150826,000000,12.0203,12.0203,11.6233,11.9717,1809830.0324425,0
+STAG.US,D,20150827,000000,12.1031,12.2626,11.9825,12.0874,1618728.8625449,0
+STAG.US,D,20150828,000000,12.1479,12.1672,11.9464,12.1419,876660.4297297,0
+STAG.US,D,20150831,000000,12.1332,12.1332,11.9065,11.9395,1502426.8323913,0
+STAG.US,D,20150901,000000,11.9007,12.0953,11.6613,11.8373,1187542.5878326,0
+STAG.US,D,20150902,000000,11.9395,12.0583,11.9251,12.0583,1221410.2701582,0
+STAG.US,D,20150903,000000,12.178,12.3433,12.1156,12.1604,792362.75813579,0
+STAG.US,D,20150904,000000,12.0516,12.2197,11.7947,11.9123,628061.38444261,0
+STAG.US,D,20150908,000000,12.066,12.0953,11.8599,11.9251,1001235.9051759,0
+STAG.US,D,20150909,000000,11.8296,12.0953,11.8093,11.8373,706917.08177274,0
+STAG.US,D,20150910,000000,11.816,12.0243,11.8004,11.9395,498187.82073776,0
+STAG.US,D,20150911,000000,11.8656,12.0516,11.8296,12.0516,517479.85074823,0
+STAG.US,D,20150914,000000,12.072,12.1848,12.0243,12.1604,602339.70551916,0
+STAG.US,D,20150915,000000,12.1556,12.1604,11.9601,12.0797,487758.14088338,0
+STAG.US,D,20150916,000000,12.066,12.3745,12.0311,12.3384,641210.5097931,0
+STAG.US,D,20150917,000000,12.3433,12.7383,12.247,12.5545,710069.21304129,0
+STAG.US,D,20150918,000000,12.3958,12.7696,12.3958,12.5613,1095677.5401284,0
+STAG.US,D,20150921,000000,12.6051,12.8572,12.5448,12.7822,722637.65558555,0
+STAG.US,D,20150922,000000,12.6547,12.7822,12.4942,12.5088,1034100.4964947,0
+STAG.US,D,20150923,000000,12.5954,12.7939,12.5535,12.7383,1164539.326648,0
+STAG.US,D,20150924,000000,12.6897,12.7443,12.6051,12.6498,628720.17679446,0
+STAG.US,D,20150925,000000,12.6839,12.8455,12.6051,12.6498,795218.89533675,0
+STAG.US,D,20150928,000000,12.6159,12.6412,12.4494,12.6159,646997.8104691,0
+STAG.US,D,20150929,000000,12.6002,12.9651,12.5545,12.8678,831752.57978524,0
+STAG.US,D,20150930,000000,12.9019,12.935,12.68,12.8271,842544.03016668,0
+STAG.US,D,20151001,000000,12.8882,12.935,12.6869,12.8678,670766.75075209,0
+STAG.US,D,20151002,000000,12.7988,13.0498,12.6937,13.0498,644508.58258111,0
+STAG.US,D,20151005,000000,13.0935,13.3757,13.0185,13.2794,732746.67520001,0
+STAG.US,D,20151006,000000,13.2794,13.4624,13.257,13.3194,777664.80271627,0
+STAG.US,D,20151007,000000,13.3757,13.5119,13.3475,13.5032,750980.11531592,0
+STAG.US,D,20151008,000000,13.4273,13.6385,13.3893,13.616,1038020.362376,0
+STAG.US,D,20151009,000000,13.6512,13.9255,13.5956,13.9108,1623477.1007128,0
+STAG.US,D,20151012,000000,13.8603,13.9916,13.8243,13.9255,650319.52167221,0
+STAG.US,D,20151013,000000,13.8963,14.01,13.5879,13.726,1162387.2031149,0
+STAG.US,D,20151014,000000,13.7736,13.8515,13.4428,13.4681,912813.84402189,0
+STAG.US,D,20151015,000000,13.5187,13.6315,13.4273,13.6082,698455.55691651,0
+STAG.US,D,20151016,000000,13.6648,13.831,13.6648,13.7883,588436.20639915,0
+STAG.US,D,20151019,000000,13.8369,14.0432,13.8369,14.0432,814582.86834977,0
+STAG.US,D,20151020,000000,14.0353,14.1463,13.9634,14.1337,663198.34688458,0
+STAG.US,D,20151021,000000,14.1619,14.2067,14.0305,14.0588,718617.06950057,0
+STAG.US,D,20151022,000000,14.1278,14.1678,14.016,14.1405,1097085.5674639,0
+STAG.US,D,20151023,000000,14.1726,14.2164,13.8681,14.1531,835444.28357287,0
+STAG.US,D,20151026,000000,14.1463,14.193,13.9916,14.1405,594677.77574833,0
+STAG.US,D,20151027,000000,14.1463,14.2826,14.016,14.193,1350050.5252481,0
+STAG.US,D,20151028,000000,14.2796,14.7709,14.2037,14.5598,1600493.3669145,0
+STAG.US,D,20151029,000000,14.5315,14.7059,14.4957,14.5472,916782.01449073,0
+STAG.US,D,20151030,000000,14.6017,14.6806,14.5161,14.5395,1628044.4536171,0
+STAG.US,D,20151102,000000,14.4957,14.8441,14.4168,14.808,1124257.4117671,0
+STAG.US,D,20151103,000000,14.7895,14.9375,14.6892,14.8749,759255.61612271,0
+STAG.US,D,20151104,000000,14.8516,14.9666,14.7117,14.7408,772652.43095339,0
+STAG.US,D,20151105,000000,14.7408,14.9315,14.699,14.8878,675834.62140265,0
+STAG.US,D,20151106,000000,14.7059,14.8178,14.3479,14.405,576183.2853089,0
+STAG.US,D,20151109,000000,14.2864,14.3975,13.7513,13.8467,1086593.1944216,0
+STAG.US,D,20151110,000000,13.8467,14.1152,13.8467,14.0529,605256.48039369,0
+STAG.US,D,20151111,000000,14.0987,14.1493,14.0325,14.0889,383645.31087479,0
+STAG.US,D,20151112,000000,13.8778,13.9499,13.6821,13.7834,786638.15064774,0
+STAG.US,D,20151113,000000,13.7834,13.8778,13.5314,13.5373,663556.00638293,0
+STAG.US,D,20151116,000000,13.5596,13.8097,13.5519,13.7834,615987.29310155,0
+STAG.US,D,20151117,000000,13.727,13.8983,13.6239,13.6658,555853.22054743,0
+STAG.US,D,20151118,000000,13.7104,14.0987,13.6997,14.0763,653532.29061435,0
+STAG.US,D,20151119,000000,14.158,14.2203,14.0529,14.1843,503768.54222072,0
+STAG.US,D,20151120,000000,14.2407,14.4333,14.1843,14.3312,482876.29428226,0
+STAG.US,D,20151123,000000,14.3389,14.4879,14.2407,14.3389,612172.25845242,0
+STAG.US,D,20151124,000000,14.2407,14.405,14.1979,14.3479,535102.80309971,0
+STAG.US,D,20151125,000000,14.3351,14.4927,14.2893,14.4363,366875.39698204,0
+STAG.US,D,20151127,000000,14.3876,14.5685,14.3508,14.5521,258944.44905276,0
+STAG.US,D,20151130,000000,14.6067,14.7233,14.4441,14.5365,1059220.9374683,0
+STAG.US,D,20151201,000000,14.5685,14.628,14.3702,14.3965,1128878.2080447,0
+STAG.US,D,20151202,000000,14.2476,14.3292,13.7834,13.7971,1081199.5247451,0
+STAG.US,D,20151203,000000,13.7591,13.943,13.3349,13.4408,1160318.3279131,0
+STAG.US,D,20151204,000000,13.4818,13.6821,13.4478,13.5167,761253.57607907,0
+STAG.US,D,20151207,000000,13.475,13.5946,13.3349,13.4818,1069746.1987403,0
+STAG.US,D,20151208,000000,13.402,13.5101,13.3427,13.4244,502445.81873111,0
+STAG.US,D,20151209,000000,13.366,13.544,13.33,13.4885,672835.62595379,0
+STAG.US,D,20151210,000000,13.475,13.5743,13.402,13.4478,460061.11266154,0
+STAG.US,D,20151211,000000,13.3008,13.4175,12.9651,13.1237,737259.55697381,0
+STAG.US,D,20151214,000000,13.0508,13.1986,12.9817,13.1237,615420.99889581,0
+STAG.US,D,20151215,000000,13.1773,13.366,13.1403,13.1986,957461.67140004,0
+STAG.US,D,20151216,000000,13.2522,13.4478,13.2102,13.3865,780484.96841596,0
+STAG.US,D,20151217,000000,13.6512,13.6512,13.4885,13.544,694587.07889405,0
+STAG.US,D,20151218,000000,13.5743,13.5743,13.0031,13.1315,1503148.317931,0
+STAG.US,D,20151221,000000,13.1616,13.2046,12.8336,12.9952,917325.69803851,0
+STAG.US,D,20151222,000000,13.0858,13.3008,13.0372,13.1315,550256.0549496,0
+STAG.US,D,20151223,000000,13.1695,13.1899,13.0741,13.1315,781332.86808879,0
+STAG.US,D,20151224,000000,13.156,13.2162,13.0944,13.1159,383704.92079119,0
+STAG.US,D,20151228,000000,13.1062,13.402,13.1062,13.3729,1700073.787763,0
+STAG.US,D,20151229,000000,13.4857,13.5285,13.3552,13.4984,873279.10861019,0
+STAG.US,D,20151230,000000,13.4857,13.6315,13.363,13.363,564788.54146328,0
+STAG.US,D,20151231,000000,13.4789,13.6132,13.2269,13.2269,653394.57115234,0
+STAG.US,D,20160104,000000,13.1188,13.1996,12.8931,13.0682,883712.89949329,0
+STAG.US,D,20160105,000000,13.0682,13.3757,13.0255,13.3387,838640.60840013,0
+STAG.US,D,20160106,000000,13.2698,13.4789,13.2064,13.4594,776050.19618777,0
+STAG.US,D,20160107,000000,13.2698,13.3845,13.08,13.0954,584230.62402192,0
+STAG.US,D,20160108,000000,13.1578,13.2698,12.8805,12.8862,847637.59474671,0
+STAG.US,D,20160111,000000,12.9096,13.0051,12.8241,12.8805,747504.24053592,0
+STAG.US,D,20160112,000000,12.9525,12.9603,12.5117,12.6897,935983.60186943,0
+STAG.US,D,20160113,000000,12.6966,12.8738,12.3103,12.3647,598097.12388348,0
+STAG.US,D,20160114,000000,12.3949,12.4563,12.1722,12.2723,588506.09388733,0
+STAG.US,D,20160115,000000,12.072,12.1877,11.9007,12.1546,748631.69016148,0
+STAG.US,D,20160119,000000,12.25,12.3289,12.0058,12.0573,598130.01211321,0
+STAG.US,D,20160120,000000,11.9211,11.9638,11.2294,11.6779,1062901.3359269,0
+STAG.US,D,20160121,000000,11.7411,11.9405,11.5503,11.6273,802235.39359904,0
+STAG.US,D,20160122,000000,11.6486,12.2159,11.6486,12.1546,907515.7557632,0
+STAG.US,D,20160125,000000,12.1546,12.4163,12.0427,12.21,826104.02632842,0
+STAG.US,D,20160126,000000,12.25,12.4484,12.1409,12.2558,1464957.8889097,0
+STAG.US,D,20160127,000000,12.2693,12.4669,12.1274,12.1712,952875.81886651,0
+STAG.US,D,20160128,000000,12.213,12.3006,12.0154,12.0611,676784.26903622,0
+STAG.US,D,20160129,000000,12.1984,12.2773,12.105,12.2188,974992.12560539,0
+STAG.US,D,20160201,000000,12.1575,12.4669,12.0749,12.3346,734867.96601784,0
+STAG.US,D,20160202,000000,12.3279,12.3591,12.0388,12.2305,535272.38303428,0
+STAG.US,D,20160203,000000,12.254,12.393,12.1575,12.2936,598399.28449416,0
+STAG.US,D,20160204,000000,12.2693,12.4543,12.2305,12.3065,664140.80021789,0
+STAG.US,D,20160205,000000,12.254,12.3065,12.1653,12.1653,1051608.340042,0
+STAG.US,D,20160208,000000,12.0983,12.1108,11.2155,11.3752,1378704.3954038,0
+STAG.US,D,20160209,000000,11.237,11.3335,10.9501,11.0123,1260295.4630327,0
+STAG.US,D,20160210,000000,11.0785,11.4317,11.0629,11.1912,645071.79351529,0
+STAG.US,D,20160211,000000,11.0921,11.0921,10.8021,10.8927,1134945.0586734,0
+STAG.US,D,20160212,000000,10.9082,11.1709,10.8177,11.0503,1145620.3724935,0
+STAG.US,D,20160216,000000,11.1396,11.4064,11.0785,11.4035,1041664.7893335,0
+STAG.US,D,20160217,000000,11.4317,11.7208,11.3335,11.4823,1731782.1522551,0
+STAG.US,D,20160218,000000,11.4977,11.5766,11.2155,11.4977,449441.29772903,0
+STAG.US,D,20160219,000000,11.4171,11.9231,11.3936,11.8014,1349890.1951282,0
+STAG.US,D,20160222,000000,11.8832,11.9805,11.7362,11.7557,473430.17804837,0
+STAG.US,D,20160223,000000,11.6925,11.9231,11.6925,11.7411,554778.18653804,0
+STAG.US,D,20160224,000000,11.6429,11.7198,11.4396,11.6126,630980.2148315,0
+STAG.US,D,20160225,000000,11.6759,12.2403,11.6409,12.1117,854579.06673493,0
+STAG.US,D,20160226,000000,12.248,12.9019,12.2267,12.5059,1544683.0688134,0
+STAG.US,D,20160229,000000,12.5876,12.9105,12.573,12.7696,1099145.1928509,0
+STAG.US,D,20160301,000000,12.8465,13.0838,12.8465,12.9914,863988.18371036,0
+STAG.US,D,20160302,000000,13.2746,13.4448,13.1227,13.4205,1047273.2602603,0
+STAG.US,D,20160303,000000,13.4448,13.6831,13.3797,13.6754,1098098.9360426,0
+STAG.US,D,20160304,000000,13.6686,13.7387,13.58,13.7027,918212.65248415,0
+STAG.US,D,20160307,000000,13.6325,14.158,13.6016,14.0743,1212679.4729211,0
+STAG.US,D,20160308,000000,14.0363,14.0743,13.7318,13.7483,950987.82892834,0
+STAG.US,D,20160309,000000,13.7483,14.1142,13.7154,14.015,1283825.9636502,0
+STAG.US,D,20160310,000000,14.0363,14.122,13.5091,13.7027,837653.96150812,0
+STAG.US,D,20160311,000000,13.3835,13.8379,13.3835,13.8087,1190517.9448664,0
+STAG.US,D,20160314,000000,13.7717,13.8156,13.617,13.7318,513309.2121151,0
+STAG.US,D,20160315,000000,13.6249,13.6754,13.4876,13.551,426077.29377462,0
+STAG.US,D,20160316,000000,13.5227,13.8515,13.5003,13.7318,588105.26858745,0
+STAG.US,D,20160317,000000,13.7387,14.3302,13.6686,14.268,850813.36443038,0
+STAG.US,D,20160318,000000,14.3604,14.4586,14.158,14.2826,1110989.0665838,0
+STAG.US,D,20160321,000000,14.2826,14.3206,13.9732,14.0023,545799.69982067,0
+STAG.US,D,20160322,000000,13.9584,14.3604,13.8993,14.2047,846812.30573182,0
+STAG.US,D,20160323,000000,14.1912,14.3682,14.0666,14.0968,649760.42176673,0
+STAG.US,D,20160324,000000,14.0442,14.158,13.8252,14.0968,492864.03854958,0
+STAG.US,D,20160328,000000,14.122,14.2826,14.0743,14.1912,489059.28147224,0
+STAG.US,D,20160329,000000,14.1882,14.628,14.1249,14.6067,880501.15830832,0
+STAG.US,D,20160330,000000,14.5891,14.7486,14.3975,14.6649,751310.02537044,0
+STAG.US,D,20160331,000000,14.6883,15.0172,14.4879,14.8937,867700.44264158,0
+STAG.US,D,20160401,000000,14.7778,14.8645,14.6806,14.803,688778.1953173,0
+STAG.US,D,20160404,000000,14.7564,14.8645,14.5928,14.6067,565845.07584347,0
+STAG.US,D,20160405,000000,14.5891,14.6503,14.3702,14.5045,1429575.2925018,0
+STAG.US,D,20160406,000000,14.4451,14.5258,14.3692,14.4791,327661.32181024,0
+STAG.US,D,20160407,000000,14.4238,14.4967,14.1999,14.3176,791759.46467162,0
+STAG.US,D,20160408,000000,14.3975,14.5501,14.3341,14.4704,592767.17515222,0
+STAG.US,D,20160411,000000,14.5112,14.7418,14.5112,14.628,696905.6990903,0
+STAG.US,D,20160412,000000,14.6717,14.9538,14.4626,14.8849,1022717.057978,0
+STAG.US,D,20160413,000000,14.8789,14.9831,14.7934,14.9265,545098.76942446,0
+STAG.US,D,20160414,000000,14.9265,14.9919,14.803,14.8789,510849.78918532,0
+STAG.US,D,20160415,000000,14.8731,15.1095,14.8576,15.0297,842152.45468141,0
+STAG.US,D,20160418,000000,14.9452,15.0502,14.8849,15.0376,411026.81764263,0
+STAG.US,D,20160419,000000,15.0678,15.1874,15.0297,15.1417,381690.51671999,0
+STAG.US,D,20160420,000000,15.1095,15.167,14.7486,14.7642,628814.73045496,0
+STAG.US,D,20160421,000000,14.7866,14.8576,14.3312,14.4451,801415.24337006,0
+STAG.US,D,20160422,000000,14.4967,14.7126,14.4967,14.5978,420678.48531236,0
+STAG.US,D,20160425,000000,14.5891,14.8197,14.5891,14.8197,404985.66094338,0
+STAG.US,D,20160426,000000,14.8263,15.0892,14.8197,14.9538,435637.4910554,0
+STAG.US,D,20160427,000000,14.9588,15.0337,14.8178,14.9801,291467.82498808,0
+STAG.US,D,20160428,000000,14.9112,15.0813,14.8749,14.9112,331187.55669202,0
+STAG.US,D,20160429,000000,14.8615,14.9414,14.5578,14.6826,454677.72055697,0
+STAG.US,D,20160502,000000,14.7213,14.9462,14.7088,14.918,422539.75356386,0
+STAG.US,D,20160503,000000,14.8684,14.8749,14.6191,14.7155,498234.06981083,0
+STAG.US,D,20160504,000000,14.7671,15.241,14.7213,15.057,1293957.5939226,0
+STAG.US,D,20160505,000000,15.057,15.4005,15.057,15.1943,674206.65403082,0
+STAG.US,D,20160506,000000,15.2002,15.5562,15.0872,15.5406,728972.75083805,0
+STAG.US,D,20160509,000000,15.5484,15.849,15.5406,15.7334,774202.28877961,0
+STAG.US,D,20160510,000000,15.7557,15.8831,15.5844,15.7411,865176.27100951,0
+STAG.US,D,20160511,000000,15.6593,15.7927,15.3441,15.4589,578506.01653386,0
+STAG.US,D,20160512,000000,15.4589,15.6798,15.382,15.6097,652573.39316616,0
+STAG.US,D,20160513,000000,15.5932,15.6866,15.4541,15.6448,407708.18971104,0
+STAG.US,D,20160516,000000,15.6448,15.8714,15.6272,15.7021,537015.45921017,0
+STAG.US,D,20160517,000000,15.6672,15.6768,15.2692,15.3675,691500.72408497,0
+STAG.US,D,20160518,000000,15.312,15.4064,14.9499,15.1388,505677.08730248,0
+STAG.US,D,20160519,000000,15.0259,15.1319,14.808,14.9657,559948.8329065,0
+STAG.US,D,20160520,000000,15.0474,15.2176,14.9725,15.1233,625211.41378473,0
+STAG.US,D,20160523,000000,15.1661,15.2916,15.0813,15.2555,622824.96161466,0
+STAG.US,D,20160524,000000,15.3675,15.5406,15.2624,15.4394,686410.24277646,0
+STAG.US,D,20160525,000000,15.4151,15.4881,15.2692,15.4064,485468.29788816,0
+STAG.US,D,20160526,000000,15.3792,15.8023,15.3685,15.7547,933794.47907777,0
+STAG.US,D,20160527,000000,15.709,15.9416,15.7011,15.8365,582016.83505795,0
+STAG.US,D,20160531,000000,15.8618,15.8821,15.7177,15.7917,753432.34394546,0
+STAG.US,D,20160601,000000,15.7917,15.8753,15.6847,15.8704,704210.99711995,0
+STAG.US,D,20160602,000000,15.8704,16.1158,15.8326,16.0786,631088.12933531,0
+STAG.US,D,20160603,000000,16.1886,16.2343,16.0875,16.2061,428717.60196794,0
+STAG.US,D,20160606,000000,16.2207,16.3591,16.141,16.2061,532116.140737,0
+STAG.US,D,20160607,000000,16.1984,16.432,16.1984,16.3414,447853.41288718,0
+STAG.US,D,20160608,000000,16.3414,16.6908,16.3171,16.6606,621475.51643839,0
+STAG.US,D,20160609,000000,16.6429,16.8707,16.5973,16.8025,1501270.6055646,0
+STAG.US,D,20160610,000000,16.6606,16.931,16.6606,16.8025,472167.06447516,0
+STAG.US,D,20160613,000000,16.6041,16.9008,16.4913,16.5213,604649.07590079,0
+STAG.US,D,20160614,000000,16.4913,16.4913,16.2783,16.425,661785.1807632,0
+STAG.US,D,20160615,000000,16.425,16.8193,16.4007,16.7385,710319.98579302,0
+STAG.US,D,20160616,000000,16.5905,16.9992,16.4913,16.9992,851528.6834271,0
+STAG.US,D,20160617,000000,17.005,17.005,16.7618,16.9008,960744.32783034,0
+STAG.US,D,20160620,000000,16.9816,17.1353,16.9514,16.9748,536973.32116582,0
+STAG.US,D,20160621,000000,16.9816,17.1967,16.8025,17.0634,652549.75475105,0
+STAG.US,D,20160622,000000,17.0634,17.0887,16.937,16.966,376297.8748008,0
+STAG.US,D,20160623,000000,17.0692,17.1481,16.9816,17.0341,571471.01864234,0
+STAG.US,D,20160624,000000,16.611,17.2268,16.4669,17.1645,4659621.8605726,0
+STAG.US,D,20160627,000000,17.1402,17.1402,16.6908,16.8025,1056893.0674573,0
+STAG.US,D,20160628,000000,16.9407,17.1958,16.8006,17.1801,766923.71243661,0
+STAG.US,D,20160629,000000,17.3038,17.6658,17.256,17.6142,673867.49416169,0
+STAG.US,D,20160630,000000,17.6336,17.7171,17.4953,17.7036,849230.61837445,0
+STAG.US,D,20160701,000000,17.7882,17.9294,17.5013,17.653,924013.31400348,0
+STAG.US,D,20160705,000000,17.6336,17.8806,17.54,17.8806,607491.85225841,0
+STAG.US,D,20160706,000000,17.8641,17.9216,17.6823,17.9147,656542.59139216,0
+STAG.US,D,20160707,000000,17.8806,17.8806,17.3465,17.4407,944606.48460279,0
+STAG.US,D,20160708,000000,17.5781,17.8263,17.4953,17.8018,1017036.6440487,0
+STAG.US,D,20160711,000000,17.8408,18.12,17.653,17.9916,782703.89616583,0
+STAG.US,D,20160712,000000,17.9031,18.1055,17.8115,17.9916,649153.01727384,0
+STAG.US,D,20160713,000000,18.0646,18.1755,17.9673,18.0451,642342.07044738,0
+STAG.US,D,20160714,000000,17.9595,18.0617,17.7444,17.7512,621661.54048782,0
+STAG.US,D,20160715,000000,17.8175,18.2436,17.6227,18.2436,4178618.1398708,0
+STAG.US,D,20160718,000000,17.9916,18.3029,17.9916,18.2786,937097.69065167,0
+STAG.US,D,20160719,000000,18.2942,18.4119,18.086,18.3935,558683.66381893,0
+STAG.US,D,20160720,000000,18.3798,18.4654,18.2709,18.4654,597708.63166974,0
+STAG.US,D,20160721,000000,18.4421,18.4722,18.2709,18.4421,470663.45572202,0
+STAG.US,D,20160722,000000,18.374,18.7855,18.374,18.6152,667598.17536866,0
+STAG.US,D,20160725,000000,18.6232,18.7855,18.3798,18.5988,447525.55834702,0
+STAG.US,D,20160726,000000,18.5841,18.6522,18.4197,18.4887,539798.6256514,0
+STAG.US,D,20160727,000000,18.4149,18.5521,18.1085,18.3516,577324.0957778,0
+STAG.US,D,20160728,000000,18.3225,18.7243,18.2825,18.6367,772375.96427219,0
+STAG.US,D,20160729,000000,18.6202,19.0512,18.6202,18.9559,767638.00367615,0
+STAG.US,D,20160801,000000,18.9372,19.0211,18.84,18.9372,772559.93280726,0
+STAG.US,D,20160802,000000,18.9139,18.9645,18.5278,18.6202,748620.38483253,0
+STAG.US,D,20160803,000000,18.6738,18.7769,18.1152,18.4469,1318091.3880041,0
+STAG.US,D,20160804,000000,18.4937,18.6961,18.3916,18.6435,2135008.2929079,0
+STAG.US,D,20160805,000000,18.6738,18.7379,18.3769,18.4149,843239.82177699,0
+STAG.US,D,20160808,000000,18.4772,18.4772,18.1638,18.2601,996993.3235402,0
+STAG.US,D,20160809,000000,18.268,18.5899,18.1871,18.5813,703554.26028245,0
+STAG.US,D,20160810,000000,18.6202,18.6883,18.3272,18.4772,726707.57401512,0
+STAG.US,D,20160811,000000,18.4937,18.5248,18.2348,18.3312,471967.6795824,0
+STAG.US,D,20160812,000000,18.3973,18.6435,18.3312,18.3916,347946.16525581,0
+STAG.US,D,20160815,000000,18.3916,18.5248,18.2991,18.3068,399944.51197948,0
+STAG.US,D,20160816,000000,18.2991,18.2991,18.0559,18.2387,550996.04011862,0
+STAG.US,D,20160817,000000,18.123,18.2903,17.7815,18.2387,1212991.9111036,0
+STAG.US,D,20160818,000000,18.2387,18.336,18.0743,18.2028,682207.74367077,0
+STAG.US,D,20160819,000000,18.2105,18.2212,18.047,18.1571,461774.38387924,0
+STAG.US,D,20160822,000000,18.1414,18.2738,18.119,18.2105,328544.16522716,0
+STAG.US,D,20160823,000000,18.2991,18.4041,18.2251,18.3692,502369.76469986,0
+STAG.US,D,20160824,000000,18.3312,18.3312,18.0246,18.2028,318070.29181409,0
+STAG.US,D,20160825,000000,18.1716,18.5851,18.1716,18.5666,519605.25259477,0
+STAG.US,D,20160826,000000,18.5726,18.6337,18.1638,18.3068,612581.30580973,0
+STAG.US,D,20160829,000000,18.3944,18.6795,18.3876,18.6718,484711.86860427,0
+STAG.US,D,20160830,000000,18.6873,18.6873,18.4742,18.6485,330608.92940014,0
+STAG.US,D,20160831,000000,18.5794,18.7146,18.5258,18.6347,754202.13407266,0
+STAG.US,D,20160901,000000,18.5959,18.6192,18.4129,18.5288,411007.29025623,0
+STAG.US,D,20160902,000000,18.628,19.0151,18.6104,18.7602,817550.00332608,0
+STAG.US,D,20160906,000000,18.7672,18.8732,18.7,18.7516,485015.05697215,0
+STAG.US,D,20160907,000000,18.7516,18.9053,18.7476,18.8896,586546.16094662,0
+STAG.US,D,20160908,000000,18.8245,18.8469,18.628,18.7602,443788.63324351,0
+STAG.US,D,20160909,000000,18.556,18.6232,17.7834,17.831,921029.73491228,0
+STAG.US,D,20160912,000000,17.7339,17.9819,17.615,17.8612,611646.04677667,0
+STAG.US,D,20160913,000000,17.7765,17.7765,17.0206,17.1636,1039756.2442518,0
+STAG.US,D,20160914,000000,17.2327,17.3115,17.1238,17.1849,607435.32561355,0
+STAG.US,D,20160915,000000,17.2102,17.3544,17.0827,17.2473,1062354.5691076,0
+STAG.US,D,20160916,000000,17.2473,17.4789,17.1333,17.4631,1471205.6248019,0
+STAG.US,D,20160919,000000,17.4547,17.7474,17.4457,17.7124,456915.14793605,0
+STAG.US,D,20160920,000000,17.8447,17.8681,17.7191,17.8058,454267.64544247,0
+STAG.US,D,20160921,000000,17.8525,18.2796,17.5216,18.264,831607.66602297,0
+STAG.US,D,20160922,000000,18.4276,18.6347,18.4071,18.5364,589096.02650818,0
+STAG.US,D,20160923,000000,18.4917,18.6718,18.3039,18.5959,420631.20848212,0
+STAG.US,D,20160926,000000,18.556,18.7457,18.5258,18.6485,366952.47877047,0
+STAG.US,D,20160927,000000,18.7243,18.7602,18.3565,18.4352,638584.59020029,0
+STAG.US,D,20160928,000000,18.4713,18.7582,18.3613,18.7506,604239.00078628,0
+STAG.US,D,20160929,000000,18.5939,18.6688,18.3926,18.4713,389424.38949335,0
+STAG.US,D,20160930,000000,18.4801,18.6688,18.3613,18.4801,614346.99264356,0
+STAG.US,D,20161003,000000,18.3993,18.4051,18.0519,18.1405,579289.1675044,0
+STAG.US,D,20161004,000000,18.1142,18.1142,17.542,17.6064,575762.93262261,0
+STAG.US,D,20161005,000000,17.7133,17.7339,16.9271,16.9397,1205347.4532048,0
+STAG.US,D,20161006,000000,16.8045,16.8124,16.5049,16.7714,2082229.8784852,0
+STAG.US,D,20161007,000000,16.8377,17.0751,16.6596,16.7461,1049137.6117834,0
+STAG.US,D,20161010,000000,16.7792,17.1052,16.7549,17.0887,946214.92458822,0
+STAG.US,D,20161011,000000,17.0634,17.1481,16.8016,16.896,495797.25753896,0
+STAG.US,D,20161012,000000,16.9271,17.1548,16.896,17.0817,401421.39904598,0
+STAG.US,D,20161013,000000,17.0274,17.7201,17.0274,17.3882,1103922.2082197,0
+STAG.US,D,20161014,000000,17.8077,17.8077,17.3405,17.4547,789198.29378109,0
+STAG.US,D,20161017,000000,17.5101,17.647,17.4547,17.5167,574822.53480367,0
+STAG.US,D,20161018,000000,17.652,17.8661,17.6064,17.691,442028.08519556,0
+STAG.US,D,20161019,000000,17.6648,17.794,17.5761,17.7201,364896.9644121,0
+STAG.US,D,20161020,000000,17.7133,17.87,17.5781,17.7542,453526.63251628,0
+STAG.US,D,20161021,000000,17.6432,17.8145,17.6432,17.7133,383929.99961343,0
+STAG.US,D,20161024,000000,17.7542,17.9993,17.652,17.7844,518458.27558281,0
+STAG.US,D,20161025,000000,17.7289,17.8243,17.691,17.8009,609415.81369784,0
+STAG.US,D,20161026,000000,17.7201,17.7289,17.4224,17.542,320892.51302812,0
+STAG.US,D,20161027,000000,17.585,17.585,17.0498,17.0985,579591.32811509,0
+STAG.US,D,20161028,000000,17.0827,17.2618,16.9758,17.1432,518645.32738943,0
+STAG.US,D,20161031,000000,17.2345,17.5196,17.1247,17.4838,448939.75222557,0
+STAG.US,D,20161101,000000,17.4284,17.4838,16.8522,17.0108,764136.43496667,0
+STAG.US,D,20161102,000000,17.0059,17.0808,16.7638,16.7714,487505.31261731,0
+STAG.US,D,20161103,000000,16.7714,16.7714,16.3987,16.4407,816255.02928031,0
+STAG.US,D,20161104,000000,16.4553,16.7238,16.0729,16.642,859837.07246363,0
+STAG.US,D,20161107,000000,16.7986,17.1247,16.7714,17.108,466878.22603106,0
+STAG.US,D,20161108,000000,17.0284,17.3301,17.0059,17.256,558880.99319732,0
+STAG.US,D,20161109,000000,16.6264,17.0564,16.5184,16.8445,972251.0972085,0
+STAG.US,D,20161110,000000,16.8229,16.8873,16.1166,16.3259,956899.48822303,0
+STAG.US,D,20161111,000000,16.3404,16.7792,16.3102,16.5437,751587.51980883,0
+STAG.US,D,20161114,000000,16.5184,16.9204,16.4407,16.8834,973537.84919685,0
+STAG.US,D,20161115,000000,17.5391,17.5391,16.7714,16.8755,1043002.9291808,0
+STAG.US,D,20161116,000000,16.8387,17.0284,16.7638,16.9992,627889.74899369,0
+STAG.US,D,20161117,000000,16.9992,17.2483,16.936,16.9505,379564.08711625,0
+STAG.US,D,20161118,000000,16.9739,17.2823,16.9739,17.2122,692271.54196936,0
+STAG.US,D,20161121,000000,17.289,17.5391,17.2756,17.3921,1058520.007072,0
+STAG.US,D,20161122,000000,17.5003,17.7522,17.4011,17.7522,737388.0266212,0
+STAG.US,D,20161123,000000,17.5548,17.7181,17.4427,17.654,1318983.4812356,0
+STAG.US,D,20161125,000000,17.7181,17.9839,17.6628,17.8612,235001.81780649,0
+STAG.US,D,20161128,000000,17.9459,18.1765,17.9157,17.9721,585740.39931815,0
+STAG.US,D,20161129,000000,17.9634,18.3312,17.9634,18.1618,624832.17138561,0
+STAG.US,D,20161130,000000,18.013,18.1765,17.8184,17.9809,1489271.5404976,0
+STAG.US,D,20161201,000000,18.0354,18.0617,17.5216,17.5741,1128625.3797786,0
+STAG.US,D,20161202,000000,17.7221,18.0841,17.7221,17.835,558613.77633074,0
+STAG.US,D,20161205,000000,17.8816,17.9459,17.6432,17.8107,748189.75457444,0
+STAG.US,D,20161206,000000,17.8107,17.9547,17.6833,17.7309,1072931.2182386,0
+STAG.US,D,20161207,000000,17.796,18.0841,17.796,17.9547,1666775.4829146,0
+STAG.US,D,20161208,000000,17.8651,18.1298,17.8184,17.9547,1312635.0251399,0
+STAG.US,D,20161209,000000,17.9459,18.1385,17.939,18.05,1408398.3558248,0
+STAG.US,D,20161212,000000,18.0354,18.1696,17.9721,18.0617,1687547.483263,0
+STAG.US,D,20161213,000000,18.121,18.1473,17.939,18.0617,1246151.4687328,0
+STAG.US,D,20161214,000000,18.1122,18.1298,17.332,17.3385,1159374.8468227,0
+STAG.US,D,20161215,000000,17.3445,17.5167,17.2424,17.332,997512.34091569,0
+STAG.US,D,20161216,000000,17.47,17.7406,17.4224,17.5167,3236065.1141121,0
+STAG.US,D,20161219,000000,17.6346,17.9634,17.5917,17.939,979852.38930575,0
+STAG.US,D,20161220,000000,17.939,18.1852,17.8816,18.05,800317.59870268,0
+STAG.US,D,20161221,000000,17.9964,18.1765,17.7309,17.7358,1295545.4787644,0
+STAG.US,D,20161222,000000,17.6833,17.7562,17.4943,17.6665,1752388.6836979,0
+STAG.US,D,20161223,000000,17.7639,17.939,17.7309,17.8953,790866.3436829,0
+STAG.US,D,20161227,000000,17.939,18.0276,17.8184,17.9167,601132.09083361,0
+STAG.US,D,20161228,000000,17.977,18.0003,17.7036,17.7912,832184.2378005,0
+STAG.US,D,20161229,000000,17.832,18.0967,17.7912,17.9857,829732.00917096,0
+STAG.US,D,20161230,000000,17.977,18.266,17.7522,18.266,2482833.1828165,0
+STAG.US,D,20170103,000000,18.3692,18.4178,18.0393,18.1443,919293.85303666,0
+STAG.US,D,20170104,000000,18.2212,18.4324,18.1745,18.3769,2143122.4358375,0
+STAG.US,D,20170105,000000,18.3836,18.6357,18.2144,18.5345,1407028.3555049,0
+STAG.US,D,20170106,000000,18.5889,18.7554,18.4421,18.6805,1111618.0539776,0
+STAG.US,D,20170109,000000,18.7719,18.7875,18.2982,18.3137,1636269.594322,0
+STAG.US,D,20170110,000000,18.3516,18.3983,18.1668,18.2144,926508.70843453,0
+STAG.US,D,20170111,000000,18.2144,18.3312,18.1522,18.1668,1297103.5586481,0
+STAG.US,D,20170112,000000,18.2358,18.2436,18.0188,18.1998,939702.02734372,0
+STAG.US,D,20170113,000000,18.2212,18.3516,18.1269,18.2728,507252.63905817,0
+STAG.US,D,20170117,000000,18.3068,18.4966,18.2358,18.4099,655304.14399125,0
+STAG.US,D,20170118,000000,18.4099,18.6941,18.3836,18.521,559494.5642333,0
+STAG.US,D,20170119,000000,18.4421,18.4421,18.2358,18.336,667568.37041048,0
+STAG.US,D,20170120,000000,18.3312,18.5035,18.2728,18.3926,782992.69593319,0
+STAG.US,D,20170123,000000,18.4654,18.6883,18.4178,18.5491,1272181.4748099,0
+STAG.US,D,20170124,000000,18.556,18.6883,18.4654,18.6192,908812.78532331,0
+STAG.US,D,20170125,000000,18.6289,18.7409,18.4897,18.5345,1022822.9169674,0
+STAG.US,D,20170126,000000,18.5278,18.6435,18.4226,18.556,816276.61218107,0
+STAG.US,D,20170127,000000,18.626,18.626,17.8874,17.9089,932393.64604254,0
+STAG.US,D,20170130,000000,17.9225,17.9604,17.4547,17.5236,1158663.6388547,0
+STAG.US,D,20170131,000000,17.5692,17.938,17.5692,17.7931,985694.16111224,0
+STAG.US,D,20170201,000000,17.8155,17.9547,17.7542,17.8077,806616.72245392,0
+STAG.US,D,20170202,000000,17.8155,18.0421,17.7474,17.9955,909545.57619209,0
+STAG.US,D,20170203,000000,18.1308,18.3555,18.0627,18.2339,751279.19265508,0
+STAG.US,D,20170206,000000,18.2611,18.374,18.1308,18.3166,748318.22422183,0
+STAG.US,D,20170207,000000,18.3808,18.4772,18.1132,18.1395,935810.93866333,0
+STAG.US,D,20170208,000000,18.1395,18.2066,17.9547,18.1618,641516.78143249,0
+STAG.US,D,20170209,000000,18.1939,18.3613,18.1784,18.2562,656783.08657211,0
+STAG.US,D,20170210,000000,18.2095,18.5696,18.1473,18.518,870480.52581127,0
+STAG.US,D,20170213,000000,18.4694,18.586,18.3555,18.4557,676566.38451424,0
+STAG.US,D,20170214,000000,18.3954,18.4557,18.1862,18.4081,619961.63011345,0
+STAG.US,D,20170215,000000,18.3643,18.4139,18.12,18.374,479796.10601625,0
+STAG.US,D,20170216,000000,18.3555,18.6017,18.3555,18.5092,590853.4912846,0
+STAG.US,D,20170217,000000,18.7476,18.9452,18.3555,18.586,1406448.7004559,0
+STAG.US,D,20170221,000000,18.6415,19.1563,18.6182,19.132,1533388.0174141,0
+STAG.US,D,20170222,000000,19.1173,19.3422,18.9209,19.31,1569861.0641891,0
+STAG.US,D,20170223,000000,19.3869,19.4618,19.1018,19.4345,1067871.5696454,0
+STAG.US,D,20170224,000000,19.4151,19.8266,19.2993,19.816,1250009.6691834,0
+STAG.US,D,20170227,000000,19.8548,20.0767,19.7245,19.9104,1571434.5604304,0
+STAG.US,D,20170228,000000,19.9104,20.0036,19.7761,19.955,2540187.1722009,0
+STAG.US,D,20170301,000000,19.8677,20.2402,19.8548,20.1048,2184950.097516,0
+STAG.US,D,20170302,000000,20.14,20.2762,19.9297,20.14,1158637.9449251,0
+STAG.US,D,20170303,000000,20.0592,20.1926,19.9249,20.0513,2070509.3356139,0
+STAG.US,D,20170306,000000,20.0398,20.0398,19.634,19.7449,1292524.9004146,0
+STAG.US,D,20170307,000000,19.6486,19.7722,19.5669,19.6253,784711.10593676,0
+STAG.US,D,20170308,000000,19.5173,19.6155,19.0746,19.1213,886253.51524021,0
+STAG.US,D,20170309,000000,19.0151,19.2322,18.7972,18.8886,1088379.4363989,0
+STAG.US,D,20170310,000000,19.092,19.1875,18.6873,18.805,750980.11531592,0
+STAG.US,D,20170313,000000,18.8138,19.0151,18.7096,18.805,774633.94679486,0
+STAG.US,D,20170314,000000,18.7253,18.7253,18.5258,18.6495,552737.06078016,0
+STAG.US,D,20170315,000000,18.7096,19.1602,18.6941,19.0667,770137.50913592,0
+STAG.US,D,20170316,000000,19.0356,19.1271,18.9238,18.9918,514386.30163888,0
+STAG.US,D,20170317,000000,19.0211,19.1875,18.9392,19.1524,1596469.6975582,0
+STAG.US,D,20170320,000000,19.2021,19.24,19.0211,19.1524,741401.41840593,0
+STAG.US,D,20170321,000000,19.2021,19.2565,19.0667,19.1048,813770.94017821,0
+STAG.US,D,20170322,000000,19.1048,19.1602,18.8673,19.1358,1282379.909299,0
+STAG.US,D,20170323,000000,19.1426,19.5173,19.0289,19.3529,1090596.3086344,0
+STAG.US,D,20170324,000000,19.3898,19.4763,19.3295,19.3459,830488.43845485,0
+STAG.US,D,20170327,000000,19.2565,19.3139,18.9997,19.1135,1165124.120483,0
+STAG.US,D,20170328,000000,19.1358,19.1602,18.9491,19.0434,1572478.7617245,0
+STAG.US,D,20170329,000000,19.0561,19.1836,19.026,19.1583,893218.62564356,0
+STAG.US,D,20170330,000000,19.1583,19.2886,19.0336,19.272,805725.65697956,0
+STAG.US,D,20170331,000000,19.272,19.4754,19.2418,19.422,1210236.4941061,0
+STAG.US,D,20170403,000000,19.422,19.5513,19.2799,19.5513,624959.61327583,0
+STAG.US,D,20170404,000000,19.5134,19.9183,19.4151,19.7917,2110772.7508656,0
+STAG.US,D,20170405,000000,19.7917,19.8568,19.6642,19.6642,794729.68291946,0
+STAG.US,D,20170406,000000,19.6564,19.8627,19.5153,19.817,600902.90098266,0
+STAG.US,D,20170407,000000,19.817,20.1508,19.7917,19.9803,688555.17200943,0
+STAG.US,D,20170410,000000,19.9803,20.1216,19.7177,20.1068,4885580.4429593,0
+STAG.US,D,20170411,000000,20.134,20.429,20.0621,20.4066,1733935.3035456,0
+STAG.US,D,20170412,000000,20.4143,20.6021,20.3151,20.3813,829408.26565951,0
+STAG.US,D,20170413,000000,20.3453,20.429,20.1068,20.1283,549394.79443346,0
+STAG.US,D,20170417,000000,20.2041,20.4679,20.2041,20.4455,680396.83552106,0
+STAG.US,D,20170418,000000,20.4533,20.6965,20.3608,20.4455,737177.33639947,0
+STAG.US,D,20170419,000000,20.4834,20.6245,20.3891,20.4834,744577.1880896,0
+STAG.US,D,20170420,000000,20.5301,20.5506,20.3365,20.429,907648.33643931,0
+STAG.US,D,20170421,000000,20.4066,20.6324,20.2129,20.5631,907762.4174862,0
+STAG.US,D,20170424,000000,20.7471,20.787,20.1283,20.4232,1404345.9092673,0
+STAG.US,D,20170425,000000,20.4455,20.6732,20.4455,20.6099,706875.97148557,0
+STAG.US,D,20170426,000000,20.6217,20.8854,20.4639,20.7208,1087596.2854284,0
+STAG.US,D,20170427,000000,20.7608,20.9504,20.7208,20.7852,1036812.7476906,0
+STAG.US,D,20170428,000000,20.8142,20.8142,20.5263,20.5516,686118.35973758,0
+STAG.US,D,20170501,000000,20.6157,20.7908,20.5263,20.7608,564840.95707941,0
+STAG.US,D,20170502,000000,20.8086,20.894,20.6079,20.6781,741495.9720664,0
+STAG.US,D,20170503,000000,20.4347,20.6518,20.1975,20.2957,1868575.6050475,0
+STAG.US,D,20170504,000000,20.2248,20.2248,19.8014,20.1176,668797.56799678,0
+STAG.US,D,20170505,000000,20.1906,20.5175,20.1826,20.4104,758982.23271305,0
+STAG.US,D,20170508,000000,20.4104,20.5097,20.1826,20.2615,786573.40194546,0
+STAG.US,D,20170509,000000,20.2957,20.3306,19.8248,19.9502,795530.30576205,0
+STAG.US,D,20170510,000000,19.9426,20.2547,19.9327,20.1985,515506.55696419,0
+STAG.US,D,20170511,000000,20.1449,20.1449,19.85,20.0126,716607.80421527,0
+STAG.US,D,20170512,000000,20.0447,20.3404,20.0359,20.1826,697310.6354189,0
+STAG.US,D,20170515,000000,20.319,20.7053,20.2304,20.4942,785008.12776155,0
+STAG.US,D,20170516,000000,20.5263,20.535,20.2615,20.4347,656930.05584873,0
+STAG.US,D,20170517,000000,20.3404,20.7267,20.3404,20.3861,771190.96024459,0
+STAG.US,D,20170518,000000,20.3501,20.5175,20.1536,20.4572,814334.15111241,0
+STAG.US,D,20170519,000000,20.5516,20.6896,20.4347,20.5759,1135041.6678483,0
+STAG.US,D,20170522,000000,20.6157,20.756,20.5516,20.7297,548152.23600382,0
+STAG.US,D,20170523,000000,20.8086,21.1567,20.8086,20.9028,684168.70436865,0
+STAG.US,D,20170524,000000,20.9727,21.1294,20.8854,21.0798,475589.49588184,0
+STAG.US,D,20170525,000000,21.0982,21.2296,21.0352,21.0898,734180.39646498,0
+STAG.US,D,20170526,000000,21.1547,21.2502,20.9241,21.1121,516303.06877806,0
+STAG.US,D,20170530,000000,21.1121,21.1705,20.9067,21.0322,924697.80028481,0
+STAG.US,D,20170531,000000,21.0778,21.2191,20.8988,21.1284,1257696.2651266,0
+STAG.US,D,20170601,000000,21.1413,21.437,21.0109,21.4019,661568.3239984,0
+STAG.US,D,20170602,000000,21.5401,21.9157,21.5159,21.7853,675786.31681523,0
+STAG.US,D,20170605,000000,21.759,21.9157,21.6267,21.8156,1481923.0766664,0
+STAG.US,D,20170606,000000,21.8156,22.0179,21.7114,21.8622,581607.78770064,0
+STAG.US,D,20170607,000000,21.8622,22.0246,21.8009,21.9234,570838.94797714,0
+STAG.US,D,20170608,000000,21.9294,21.971,21.7201,21.8768,531725.5930089,0
+STAG.US,D,20170609,000000,21.8698,22.0986,21.8359,22.0402,886962.66769385,0
+STAG.US,D,20170612,000000,22.0402,22.5131,21.9457,22.0655,1540590.5397258,0
+STAG.US,D,20170613,000000,22.0655,22.2903,21.9547,22.0909,882371.67637443,0
+STAG.US,D,20170614,000000,22.2767,22.375,21.831,22.0402,1445348.2819308,0
+STAG.US,D,20170615,000000,21.8242,22.0724,21.8009,21.971,882564.89472413,0
+STAG.US,D,20170616,000000,21.9098,22.0334,21.7114,21.8399,1982621.7081929,0
+STAG.US,D,20170619,000000,21.7853,21.831,21.5567,21.6948,1115013.7636975,0
+STAG.US,D,20170620,000000,21.6636,21.7678,21.4292,21.6423,1050422.3082573,0
+STAG.US,D,20170621,000000,21.6948,21.7931,21.4009,21.5071,609820.75002644,0
+STAG.US,D,20170622,000000,21.5071,21.6792,21.4692,21.5654,752888.66039767,0
+STAG.US,D,20170623,000000,21.6636,21.979,21.3367,21.3367,5060482.1041989,0
+STAG.US,D,20170626,000000,21.5071,21.5324,21.2229,21.4525,1473988.7912431,0
+STAG.US,D,20170627,000000,21.4214,21.4603,21.1507,21.1705,692664.14521181,0
+STAG.US,D,20170628,000000,21.2638,21.5469,21.2326,21.3824,802843.82584912,0
+STAG.US,D,20170629,000000,21.2979,21.5002,21.2015,21.435,1048237.2964943,0
+STAG.US,D,20170630,000000,21.5314,21.7766,21.5149,21.7026,1220773.0607071,0
+STAG.US,D,20170703,000000,21.7201,21.7484,21.4583,21.6549,413456.43561422,0
+STAG.US,D,20170705,000000,21.6549,21.6549,21.2979,21.36,554425.66582556,0
+STAG.US,D,20170706,000000,21.2559,21.2979,21.0467,21.0748,759937.01913252,0
+STAG.US,D,20170707,000000,21.1091,21.3747,21.0382,21.366,493213.4759905,0
+STAG.US,D,20170710,000000,21.366,21.4126,21.1685,21.2248,707374.43371747,0
+STAG.US,D,20170711,000000,21.2326,21.2559,20.9593,21.2473,532571.43716738,0
+STAG.US,D,20170712,000000,21.4087,21.619,21.3194,21.4419,736933.75794802,0
+STAG.US,D,20170713,000000,21.4915,21.5469,21.2093,21.3055,885503.25249942,0
+STAG.US,D,20170714,000000,21.4087,21.5741,21.4087,21.4419,682988.83912696,0
+STAG.US,D,20170717,000000,21.4419,21.5693,21.2979,21.5002,700243.85440829,0
+STAG.US,D,20170718,000000,21.5002,22.01,21.5002,21.8941,747674.84822767,0
+STAG.US,D,20170719,000000,21.8941,22.2631,21.8662,22.1044,877160.94747597,0
+STAG.US,D,20170720,000000,22.1277,22.1277,21.8778,21.9234,318227.5386625,0
+STAG.US,D,20170721,000000,22.1277,22.154,21.5644,21.6948,558877.90992578,0
+STAG.US,D,20170724,000000,21.688,21.9234,21.5245,21.8778,788026.65059682,0
+STAG.US,D,20170725,000000,21.9234,21.98,21.6948,21.7278,431455.5470933,0
+STAG.US,D,20170726,000000,21.7766,21.8941,21.6676,21.8009,551181.03641088,0
+STAG.US,D,20170727,000000,21.8086,21.8446,21.6033,21.6033,545570.5099697,0
+STAG.US,D,20170728,000000,21.6033,21.726,21.544,21.5975,473781.67100365,0
+STAG.US,D,20170731,000000,21.6452,21.6452,21.4321,21.5518,672292.97016318,0
+STAG.US,D,20170801,000000,21.6773,21.83,21.5284,21.7172,706534.75610208,0
+STAG.US,D,20170802,000000,21.8379,21.8446,21.2521,21.544,1005692.2603048,0
+STAG.US,D,20170803,000000,21.5887,21.8515,21.5119,21.6306,915678.20328026,0
+STAG.US,D,20170804,000000,21.6393,21.9294,21.6393,21.8602,656882.77901849,0
+STAG.US,D,20170807,000000,21.8515,21.8515,21.179,21.2774,2918982.4969472,0
+STAG.US,D,20170808,000000,21.2851,21.4399,21.0312,21.1344,1347676.4061641,0
+STAG.US,D,20170809,000000,21.1646,21.1646,20.9533,21.1344,589424.90880551,0
+STAG.US,D,20170810,000000,21.0525,21.4321,21.0049,21.3232,1000627.4729258,0
+STAG.US,D,20170811,000000,21.1284,21.2521,20.8706,21.0868,953362.97576944,0
+STAG.US,D,20170814,000000,21.471,21.9011,21.3337,21.8924,1064107.9228553,0
+STAG.US,D,20170815,000000,21.8845,21.9011,21.7327,21.83,516130.40557195,0
+STAG.US,D,20170816,000000,21.9088,22.0179,21.7531,21.8379,645719.28053818,0
+STAG.US,D,20170817,000000,21.8379,21.9633,21.5887,21.6033,465800.1087501,0
+STAG.US,D,20170818,000000,21.471,21.6608,21.3232,21.5975,626112.75683088,0
+STAG.US,D,20170821,000000,21.6083,22.0023,21.5372,21.9088,478895.79072728,0
+STAG.US,D,20170822,000000,21.9633,22.0489,21.8845,21.979,576345.67094322,0
+STAG.US,D,20170823,000000,21.9294,22.3604,21.9294,22.2698,469820.69483508,0
+STAG.US,D,20170824,000000,22.4558,22.4975,22.0489,22.0489,775520.9012405,0
+STAG.US,D,20170825,000000,22.1356,22.2329,21.8602,22.1034,2435599.5183756,0
+STAG.US,D,20170828,000000,22.1356,22.2105,21.7989,21.9157,1595784.1835195,0
+STAG.US,D,20170829,000000,21.9274,22.1093,21.8572,21.8817,542528.34871931,0
+STAG.US,D,20170830,000000,21.8817,22.1034,21.8203,22.0226,520753.25736394,0
+STAG.US,D,20170831,000000,22.1346,22.4791,22.0471,22.2026,1416623.4965298,0
+STAG.US,D,20170901,000000,22.2319,22.2961,22.1258,22.2319,431735.09704604,0
+STAG.US,D,20170905,000000,22.3145,22.4315,22.1443,22.2688,625327.55034597,0
+STAG.US,D,20170906,000000,22.3398,22.4226,22.1842,22.2319,510799.42908352,0
+STAG.US,D,20170907,000000,22.3145,22.6592,22.2319,22.4868,662288.781781,0
+STAG.US,D,20170908,000000,22.5327,22.7817,22.5102,22.5403,732824.78474562,0
+STAG.US,D,20170911,000000,22.6492,22.9587,22.5882,22.6958,1088998.1462208,0
+STAG.US,D,20170912,000000,22.7048,22.7474,22.2845,22.3632,503450.96525236,0
+STAG.US,D,20170913,000000,22.3632,22.3875,22.1034,22.1773,746852.64248433,0
+STAG.US,D,20170914,000000,22.1172,22.3875,22.0402,22.3145,740466.15937286,0
+STAG.US,D,20170915,000000,22.2475,22.3963,22.0909,22.3145,1337671.1900248,0
+STAG.US,D,20170918,000000,22.3477,22.5647,22.2845,22.5102,788408.97626748,0
+STAG.US,D,20170919,000000,22.5102,22.557,22.4148,22.5267,768346.12837262,0
+STAG.US,D,20170920,000000,22.5327,22.6086,22.3555,22.3963,569736.16452388,0
+STAG.US,D,20170921,000000,22.3963,22.557,22.3145,22.3145,588254.29337843,0
+STAG.US,D,20170922,000000,22.3398,22.4722,22.0082,22.0169,390714.22475323,0
+STAG.US,D,20170925,000000,22.0909,22.193,22.0082,22.1258,501517.75399831,0
+STAG.US,D,20170926,000000,22.1773,22.1842,22.012,22.0724,324072.39374053,0
+STAG.US,D,20170927,000000,22.0724,22.1034,21.7541,22.0169,752392.25368013,0
+STAG.US,D,20170928,000000,22.0451,22.0889,21.8554,22.0626,562423.67219397,0
+STAG.US,D,20170929,000000,22.0383,22.0967,21.6871,21.8788,765806.54038285,0
+STAG.US,D,20171002,000000,21.9244,22.3321,21.8329,22.2777,909963.87336401,0
+STAG.US,D,20171003,000000,22.3145,22.3622,22.1424,22.2407,626315.22499518,0
+STAG.US,D,20171004,000000,22.2309,22.2912,22.0714,22.1764,610663.51091337,0
+STAG.US,D,20171005,000000,22.2008,22.4558,22.1911,22.2991,798361.77679069,0
+STAG.US,D,20171006,000000,22.1911,22.2621,21.9585,22.2552,297775.17079672,0
+STAG.US,D,20171009,000000,22.3427,22.4276,22.2912,22.3224,243107.73867871,0
+STAG.US,D,20171010,000000,22.3963,22.5403,22.2621,22.3145,380777.86834487,0
+STAG.US,D,20171011,000000,22.3477,22.4625,22.2777,22.3389,242495.19539992,0
+STAG.US,D,20171012,000000,22.3389,22.5024,22.2991,22.3963,290037.18699465,0
+STAG.US,D,20171013,000000,22.4625,22.4907,22.3389,22.4401,416950.81002344,0
+STAG.US,D,20171016,000000,22.4722,22.5159,22.2621,22.3145,330338.62926202,0
+STAG.US,D,20171017,000000,22.3145,22.3321,22.2105,22.2835,312809.20281384,0
+STAG.US,D,20171018,000000,22.2835,22.4625,22.2241,22.4401,742830.00088498,0
+STAG.US,D,20171019,000000,22.4401,22.4625,22.2621,22.2678,458275.89844129,0
+STAG.US,D,20171020,000000,22.2066,22.2777,22.0139,22.124,422910.77390554,0
+STAG.US,D,20171023,000000,22.1424,22.1424,21.9128,21.9829,386284.59131095,0
+STAG.US,D,20171024,000000,21.9829,22.1764,21.8329,21.9128,522687.49637516,0
+STAG.US,D,20171025,000000,21.8875,22.0062,21.7347,21.8788,521217.80360892,0
+STAG.US,D,20171026,000000,21.9906,21.9906,21.7678,21.8632,540906.54789056,0
+STAG.US,D,20171027,000000,21.9673,22.1336,21.8165,22.0383,595821.66948876,0
+STAG.US,D,20171030,000000,22.0869,22.0947,21.8379,21.8612,470989.25474781,0
+STAG.US,D,20171031,000000,21.8379,21.9234,21.7064,21.8379,586724.99069579,0
+STAG.US,D,20171101,000000,21.9167,22.227,21.8379,22.1064,619167.17381394,0
+STAG.US,D,20171102,000000,22.1132,22.4401,22.1132,22.3389,546763.73605475,0
+STAG.US,D,20171103,000000,22.3856,23.1242,22.3856,22.8907,1437492.1060532,0
+STAG.US,D,20171106,000000,22.9627,22.9627,22.7146,22.7914,906551.71952911,0
+STAG.US,D,20171107,000000,22.844,22.9111,22.6845,22.7574,860294.42440837,0
+STAG.US,D,20171108,000000,22.7574,22.8372,22.6902,22.8,994158.76924001,0
+STAG.US,D,20171109,000000,22.8,22.915,22.6512,22.7068,598255.39848907,0
+STAG.US,D,20171110,000000,22.6359,22.8253,22.5937,22.6359,462154.65403554,0
+STAG.US,D,20171113,000000,22.7068,22.7837,22.5714,22.6845,1449834.442018,0
+STAG.US,D,20171114,000000,22.6902,22.7068,22.5937,22.6424,501848.69181001,0
+STAG.US,D,20171115,000000,22.6106,22.7038,22.4558,22.4625,453103.19655846,0
+STAG.US,D,20171116,000000,22.4791,22.6968,22.4401,22.6359,693518.2114277,0
+STAG.US,D,20171117,000000,22.6006,22.6968,22.4945,22.589,968179.12326457,0
+STAG.US,D,20171120,000000,22.6006,22.7321,22.5647,22.6902,445799.95404318,0
+STAG.US,D,20171121,000000,22.7321,23.0697,22.7241,23.054,711208.99575302,0
+STAG.US,D,20171122,000000,23.0697,23.0697,22.8253,22.8293,451016.84948471,0
+STAG.US,D,20171124,000000,22.988,23.0492,22.9061,22.9801,329218.3739367,0
+STAG.US,D,20171127,000000,22.9957,23.0473,22.8,22.8605,977478.27022184,0
+STAG.US,D,20171128,000000,22.9384,22.9384,22.6269,22.7651,585234.74278598,0
+STAG.US,D,20171129,000000,22.8205,22.9218,22.666,22.7211,1373044.5366181,0
+STAG.US,D,20171130,000000,22.807,22.876,22.5198,22.7301,1462923.9574521,0
+STAG.US,D,20171201,000000,22.6894,22.8352,22.1172,22.4916,761534.15378896,0
+STAG.US,D,20171204,000000,22.6162,22.807,22.3497,22.3584,795681.38606738,0
+STAG.US,D,20171205,000000,22.373,22.4196,22.0217,22.0471,580942.82880572,0
+STAG.US,D,20171206,000000,22.0549,22.1852,21.9244,22.0392,505554.78419814,0
+STAG.US,D,20171207,000000,22.0724,22.3497,21.9993,22.264,511305.08561569,0
+STAG.US,D,20171208,000000,22.3264,22.5928,22.2941,22.4916,531908.53378681,0
+STAG.US,D,20171211,000000,22.4682,22.5238,22.3361,22.4196,578846.20416017,0
+STAG.US,D,20171212,000000,22.4196,22.4839,22.3165,22.3818,587349.86706074,0
+STAG.US,D,20171213,000000,22.4519,22.6249,22.4023,22.5074,530695.78031536,0
+STAG.US,D,20171214,000000,22.5074,22.5773,22.4003,22.4839,485540.2408907,0
+STAG.US,D,20171215,000000,22.6482,22.7643,22.4985,22.515,1953412.8491605,0
+STAG.US,D,20171218,000000,22.5694,22.8372,22.5694,22.6406,667913.69682268,0
+STAG.US,D,20171219,000000,22.666,22.7038,21.942,21.9673,784426.41719813,0
+STAG.US,D,20171220,000000,22.0909,22.152,21.9128,21.9186,989145.36971994,0
+STAG.US,D,20171221,000000,21.9585,21.9829,21.7658,21.8875,532821.18216191,0
+STAG.US,D,20171222,000000,21.8875,21.9829,21.7746,21.8399,522733.74544823,0
+STAG.US,D,20171226,000000,21.8632,22.0306,21.7921,21.9993,365201.18053714,0
+STAG.US,D,20171227,000000,22.0549,22.1172,21.9244,22.1093,457524.6079433,0
+STAG.US,D,20171228,000000,22.1424,22.2562,22.0344,22.2017,503678.09958897,0
+STAG.US,D,20171229,000000,22.2105,22.2105,22.0208,22.0451,411775.02486908,0
+STAG.US,D,20180102,000000,22.0529,22.1501,21.8369,21.8602,538165.51949368,0
+STAG.US,D,20180103,000000,21.8446,21.906,21.5994,21.8688,795057.53745962,0
+STAG.US,D,20180104,000000,21.8212,21.9088,21.4302,21.4302,609054.04317076,0
+STAG.US,D,20180105,000000,21.4545,21.4846,21.2306,21.2979,847307.6846922,0
+STAG.US,D,20180108,000000,21.2142,21.3756,21.1976,21.3055,668715.34742244,0
+STAG.US,D,20180109,000000,21.3756,21.5722,21.0888,21.1557,835766.99932713,0
+STAG.US,D,20180110,000000,21.0372,21.0411,20.3891,20.6119,1515074.4122383,0
+STAG.US,D,20180111,000000,20.5701,20.7307,20.4495,20.7004,906711.02189189,0
+STAG.US,D,20180112,000000,20.7004,20.754,20.4629,20.6839,957496.61514412,0
+STAG.US,D,20180116,000000,20.6751,20.9573,20.6498,20.6577,720689.02797382,0
+STAG.US,D,20180117,000000,20.6577,20.9008,20.5593,20.8735,945351.6085577,0
+STAG.US,D,20180118,000000,20.8591,20.8735,20.32,20.3979,929030.82455224,0
+STAG.US,D,20180119,000000,20.3443,20.5621,20.3443,20.4932,712696.16039129,0
+STAG.US,D,20180122,000000,20.5106,20.8105,20.4495,20.7694,548635.28187803,0
+STAG.US,D,20180123,000000,20.8349,21.1041,20.7617,21.0858,861530.81629493,0
+STAG.US,D,20180124,000000,21.0858,21.1121,20.7004,20.8249,549401.9887337,0
+STAG.US,D,20180125,000000,20.8591,21.0441,20.787,20.9261,750687.20451985,0
+STAG.US,D,20180126,000000,20.9494,20.9876,20.6031,20.7208,315000.38111986,0
+STAG.US,D,20180129,000000,20.6751,20.6916,20.2967,20.3443,982666.38846236,0
+STAG.US,D,20180130,000000,20.3025,20.3588,20.138,20.2372,749640.94771145,0
+STAG.US,D,20180131,000000,20.2868,20.5273,20.2537,20.5185,1202704.0617398,0
+STAG.US,D,20180201,000000,20.5185,20.7267,20.1301,20.138,1125767.1870633,0
+STAG.US,D,20180202,000000,20.0562,20.1769,19.7664,20.0096,885315.17293562,0
+STAG.US,D,20180205,000000,19.9708,20.2119,19.1416,19.1951,999779.57325296,0
+STAG.US,D,20180206,000000,19.0619,19.3295,18.7136,19.2322,1384231.6735134,0
+STAG.US,D,20180207,000000,19.2138,19.5279,18.9645,18.9744,726599.65951131,0
+STAG.US,D,20180208,000000,19.0063,19.1193,18.3009,18.3009,1107499.8309605,0
+STAG.US,D,20180209,000000,18.4343,19.1669,18.3009,19.0707,759155.92367635,0
+STAG.US,D,20180212,000000,19.0785,19.0881,18.1706,18.8265,934689.65558085,0
+STAG.US,D,20180213,000000,18.7778,19.0063,18.6738,18.9559,979169.95853878,0
+STAG.US,D,20180214,000000,18.8265,18.9362,18.5423,18.6485,800352.54244678,0
+STAG.US,D,20180215,000000,18.6883,19.0619,18.6883,19.0231,813546.88911316,0
+STAG.US,D,20180216,000000,18.9744,19.637,18.9744,19.4744,2110280.4551767,0
+STAG.US,D,20180220,000000,19.4375,19.6127,19.0151,19.1028,1683069.5452333,0
+STAG.US,D,20180221,000000,19.0384,19.0384,18.5666,18.5666,1965250.5563504,0
+STAG.US,D,20180222,000000,18.6485,18.9462,18.5579,18.9287,1042237.2500823,0
+STAG.US,D,20180223,000000,19.0308,19.3061,18.9119,19.2876,1000624.3896543,0
+STAG.US,D,20180226,000000,19.2973,19.3792,19.0619,19.1669,816260.1680662,0
+STAG.US,D,20180227,000000,19.1806,19.278,18.4596,18.5219,1265640.8281217,0
+STAG.US,D,20180228,000000,18.6357,18.8575,18.5393,18.5453,1208613.6655203,0
+STAG.US,D,20180301,000000,18.515,18.8732,18.4489,18.6775,1074428.6604487,0
+STAG.US,D,20180302,000000,18.5453,18.6571,18.3856,18.5617,949381.44445728,0
+STAG.US,D,20180305,000000,18.515,18.9958,18.4975,18.9091,851544.0997848,0
+STAG.US,D,20180306,000000,18.9334,19.095,18.66,19.0609,909186.88893655,0
+STAG.US,D,20180307,000000,19.0121,19.4025,18.953,19.3704,893285.42986021,0
+STAG.US,D,20180308,000000,19.4375,19.4647,19.2467,19.4112,747388.10397468,0
+STAG.US,D,20180309,000000,19.451,19.5708,19.2312,19.5561,688725.77970117,0
+STAG.US,D,20180312,000000,19.563,19.7995,19.492,19.6554,994955.28105387,0
+STAG.US,D,20180313,000000,19.6807,19.8404,19.4997,19.563,815111.13553987,0
+STAG.US,D,20180314,000000,19.5864,19.6097,19.3129,19.5951,648379.1161179,0
+STAG.US,D,20180315,000000,19.5951,19.5951,19.133,19.3061,1734314.5459447,0
+STAG.US,D,20180316,000000,19.3382,19.4997,19.269,19.4112,1005949.1995996,0
+STAG.US,D,20180319,000000,19.4287,19.5202,19.204,19.4832,826974.5366592,0
+STAG.US,D,20180320,000000,19.4579,19.5561,19.3616,19.4434,936076.10001555,0
+STAG.US,D,20180321,000000,19.3539,19.451,19.2128,19.3286,524164.38344166,0
+STAG.US,D,20180322,000000,19.2312,19.5864,19.2128,19.239,839602.58911984,0
+STAG.US,D,20180323,000000,19.239,19.3616,18.7339,18.7428,977998.3153545,0
+STAG.US,D,20180326,000000,18.9267,19.095,18.7506,19.0512,637681.19163978,0
+STAG.US,D,20180327,000000,19.1583,19.4375,18.9334,19.1583,825705.2565429,0
+STAG.US,D,20180328,000000,19.2381,19.8248,19.2381,19.7362,1001691.2016062,0
+STAG.US,D,20180329,000000,19.7615,19.8433,19.4997,19.5804,812644.51830983,0
+STAG.US,D,20180402,000000,19.5298,19.5804,19.0027,19.1153,808057.63801913,0
+STAG.US,D,20180403,000000,19.1388,19.4997,19.0055,19.419,804169.63261028,0
+STAG.US,D,20180404,000000,19.2507,19.6486,19.2381,19.5804,760051.10017941,0
+STAG.US,D,20180405,000000,19.5961,19.5961,19.2857,19.4287,623463.19882295,0
+STAG.US,D,20180406,000000,19.4287,19.6904,19.3206,19.3459,767840.47184045,0
+STAG.US,D,20180409,000000,19.3459,19.5075,19.2953,19.3286,704864.65068591,0
+STAG.US,D,20180410,000000,19.4025,19.451,19.3119,19.3704,629381.02466067,0
+STAG.US,D,20180411,000000,19.3206,19.5153,19.3206,19.451,397461.45063457,0
+STAG.US,D,20180412,000000,19.4997,19.5484,19.1388,19.1797,798241.52920073,0
+STAG.US,D,20180413,000000,19.1641,19.3616,19.1153,19.3616,570051.68597788,0
+STAG.US,D,20180416,000000,19.3937,19.6564,19.3459,19.5961,1025661.5822964,0
+STAG.US,D,20180417,000000,19.6904,20.1263,19.6311,20.0086,799304.23012401,0
+STAG.US,D,20180418,000000,20.0815,20.1263,19.963,20.0552,569177.0646184,0
+STAG.US,D,20180419,000000,20.0486,20.0552,19.6729,19.7537,663858.16699362,0
+STAG.US,D,20180420,000000,19.6904,19.7926,19.4579,19.4579,787906.40300685,0
+STAG.US,D,20180423,000000,19.5153,19.6058,19.3937,19.451,648835.44030546,0
+STAG.US,D,20180424,000000,19.451,19.6564,19.4025,19.5153,452419.73803429,0
+STAG.US,D,20180425,000000,19.451,19.5571,19.277,19.419,591911.05342197,0
+STAG.US,D,20180426,000000,19.5211,19.7683,19.4579,19.6253,795234.31169444,0
+STAG.US,D,20180427,000000,19.6632,20.1459,19.6467,20.1246,990410.53880752,0
+STAG.US,D,20180430,000000,20.2139,20.4445,20.1301,20.2139,934244.63672226,0
+STAG.US,D,20180501,000000,20.1866,20.3638,20.0232,20.2967,682229.32657154,0
+STAG.US,D,20180502,000000,20.3638,20.9484,20.2139,20.788,1324751.2545253,0
+STAG.US,D,20180503,000000,20.6488,20.8473,20.5215,20.8046,1774843.1225488,0
+STAG.US,D,20180504,000000,20.8046,21.0109,20.7803,20.9543,925620.72623171,0
+STAG.US,D,20180507,000000,21.1498,21.6014,21.1422,21.5459,2022865.5960584,0
+STAG.US,D,20180508,000000,21.4973,21.5382,21.2248,21.3017,2238466.4415933,0
+STAG.US,D,20180509,000000,21.3738,21.5634,21.0768,21.5382,4111623.7881456,0
+STAG.US,D,20180510,000000,21.6014,21.726,21.5459,21.652,1041242.3811328,0
+STAG.US,D,20180511,000000,21.7172,21.759,21.5459,21.5927,895193.97494195,0
+STAG.US,D,20180514,000000,21.5927,21.612,21.2444,21.3814,674968.22210061,0
+STAG.US,D,20180515,000000,21.1909,21.2578,20.9952,21.0595,882425.11974775,0
+STAG.US,D,20180516,000000,21.1742,21.2326,20.8785,21.0595,768893.92294911,0
+STAG.US,D,20180517,000000,21.0595,21.1422,20.8395,20.8395,922419.26261855,0
+STAG.US,D,20180518,000000,20.9145,21.0019,20.7714,20.8874,631077.85176352,0
+STAG.US,D,20180521,000000,20.9633,21.1742,20.8046,21.1121,867163.95339404,0
+STAG.US,D,20180522,000000,21.1422,21.2931,21.0109,21.2083,852142.25446307,0
+STAG.US,D,20180523,000000,21.2083,21.726,21.1121,21.6014,1381776.3616124,0
+STAG.US,D,20180524,000000,21.652,21.6695,21.4623,21.6364,581444.37430915,0
+STAG.US,D,20180525,000000,21.6773,21.9001,21.6364,21.8203,866163.9456587,0
+STAG.US,D,20180529,000000,21.7853,21.9829,21.583,21.9303,1637240.8248565,0
+STAG.US,D,20180530,000000,21.8991,22.2222,21.8662,22.0899,2007475.9600571,0
+STAG.US,D,20180531,000000,22.0392,22.0714,21.8184,22.0139,3148853.7509151,0
+STAG.US,D,20180601,000000,22.0967,22.2786,21.9819,22.2086,1505244.9425765,0
+STAG.US,D,20180604,000000,22.2786,22.3828,22.1638,22.3594,751696.46206982,0
+STAG.US,D,20180605,000000,22.4196,22.4955,22.1638,22.2611,566548.06175404,0
+STAG.US,D,20180606,000000,22.2611,22.3361,22.0801,22.2786,493722.21579419,0
+STAG.US,D,20180607,000000,22.3088,22.4382,22.2222,22.302,898950.42743187,0
+STAG.US,D,20180608,000000,22.302,22.3923,22.2542,22.2855,717447.48183065,0
+STAG.US,D,20180611,000000,22.2855,22.3437,22.0636,22.1375,428753.57346922,0
+STAG.US,D,20180612,000000,22.12,22.2786,22.0636,22.1375,860840.16347052,0
+STAG.US,D,20180613,000000,22.1103,22.1988,21.5012,21.6433,756732.47224782,0
+STAG.US,D,20180614,000000,21.6899,21.8991,21.6335,21.8662,741878.29773706,0
+STAG.US,D,20180615,000000,21.6744,22.0062,21.6335,21.8817,1303288.6013524,0
+STAG.US,D,20180618,000000,21.8349,21.9983,21.761,21.9556,1057573.4427101,0
+STAG.US,D,20180619,000000,21.8662,22.0179,21.7931,21.9294,980850.34152673,0
+STAG.US,D,20180620,000000,21.9381,22.2855,21.9214,22.2542,725599.65177596,0
+STAG.US,D,20180621,000000,22.3088,22.3923,22.1901,22.302,1163617.4284584,0
+STAG.US,D,20180622,000000,22.3088,22.4429,22.0801,22.4109,1615002.2150131,0
+STAG.US,D,20180625,000000,22.4382,22.5918,22.2465,22.4296,725985.06071816,0
+STAG.US,D,20180626,000000,22.4196,22.5918,22.3361,22.551,661460.40949459,0
+STAG.US,D,20180627,000000,22.5833,22.666,22.4109,22.4382,849506.05729846,0
+STAG.US,D,20180628,000000,22.559,22.6319,22.3808,22.6319,1166687.3391527,0
+STAG.US,D,20180629,000000,22.5909,22.7777,22.5034,22.5966,784079.03527157,0
+STAG.US,D,20180702,000000,22.5422,22.666,22.1443,22.4276,681638.3661935,0
+STAG.US,D,20180703,000000,22.4615,22.914,22.4089,22.7321,507843.59943619,0
+STAG.US,D,20180705,000000,22.8664,23.0162,22.6835,23.0064,767312.20465035,0
+STAG.US,D,20180706,000000,23.0745,23.1562,22.9909,23.0979,402503.62735565,0
+STAG.US,D,20180709,000000,23.0979,23.1396,22.6406,22.7866,535694.79123492,0
+STAG.US,D,20180710,000000,22.7584,22.914,22.6153,22.7058,574497.76353505,0
+STAG.US,D,20180711,000000,22.7146,23.0745,22.6968,22.8965,720567.75262667,0
+STAG.US,D,20180712,000000,22.8965,22.9471,22.7681,22.8965,630382.06015321,0
+STAG.US,D,20180713,000000,22.9471,23.0113,22.7321,22.804,452989.11551156,0
+STAG.US,D,20180716,000000,22.7866,22.875,22.5159,22.5743,1117768.1529377,0
+STAG.US,D,20180717,000000,22.8401,22.8401,22.3642,22.4702,1117635.5722617,0
+STAG.US,D,20180718,000000,22.4186,22.5665,22.2445,22.3574,542237.49343761,0
+STAG.US,D,20180719,000000,22.3574,22.7584,22.3078,22.6482,768826.09097527,0
+STAG.US,D,20180720,000000,22.6406,22.6406,22.2592,22.373,512866.24877087,0
+STAG.US,D,20180723,000000,22.4276,22.4529,22.2445,22.3808,459076.52128387,0
+STAG.US,D,20180724,000000,22.4089,22.4089,22.0684,22.1443,416565.40108126,0
+STAG.US,D,20180725,000000,22.1706,22.4276,22.1015,22.3808,556467.8193406,0
+STAG.US,D,20180726,000000,22.4186,22.6482,22.3993,22.5743,584246.04037962,0
+STAG.US,D,20180727,000000,22.5966,22.6153,22.2105,22.2757,454057.98297793,0
+STAG.US,D,20180730,000000,22.2134,22.3574,22.0947,22.266,604560.68878337,0
+STAG.US,D,20180731,000000,22.373,22.8888,22.3341,22.6745,627267.95590028,0
+STAG.US,D,20180801,000000,22.8109,23.1133,22.4625,23.0249,987490.68066146,0
+STAG.US,D,20180802,000000,22.983,23.2059,22.9471,23.0064,1077745.2328659,0
+STAG.US,D,20180803,000000,23.0327,23.3381,23.0327,23.3148,726779.51701767,0
+STAG.US,D,20180806,000000,23.3217,23.3868,23.1223,23.1486,991929.56391834,0
+STAG.US,D,20180807,000000,23.1486,23.2721,22.875,23.2389,850730.11609887,0
+STAG.US,D,20180808,000000,23.38,23.38,22.8888,23.1982,2913070.8376525,0
+STAG.US,D,20180809,000000,23.1825,23.3674,23.1046,23.3303,857774.36380501,0
+STAG.US,D,20180810,000000,23.3303,23.3937,22.9909,23.0064,683677.43643701,0
+STAG.US,D,20180813,000000,22.9909,23.0745,22.875,22.983,656404.87193016,0
+STAG.US,D,20180814,000000,23.0483,23.38,23.0162,23.2652,649184.8777464,0
+STAG.US,D,20180815,000000,23.2895,23.5152,23.2895,23.4646,738400.3674427,0
+STAG.US,D,20180816,000000,23.4452,23.635,23.307,23.5881,1112364.2056895,0
+STAG.US,D,20180817,000000,23.605,23.9852,23.5395,23.9532,1313476.7582696,0
+STAG.US,D,20180820,000000,24.0272,24.1283,23.9687,24.0611,687604.49661868,0
+STAG.US,D,20180821,000000,24.0272,24.0533,23.739,23.7606,1054745.0549528,0
+STAG.US,D,20180822,000000,23.7136,23.7459,23.4278,23.4988,953466.77924455,0
+STAG.US,D,20180823,000000,23.5066,23.6387,23.4092,23.4822,984178.21927294,0
+STAG.US,D,20180824,000000,23.4988,23.7459,23.4015,23.7136,626925.71275961,0
+STAG.US,D,20180827,000000,23.7701,23.8063,23.598,23.6943,531133.60487371,0
+STAG.US,D,20180828,000000,23.6943,23.9775,23.605,23.9463,731715.83474928,0
+STAG.US,D,20180829,000000,23.9852,24.0777,23.8694,23.9376,929142.85008477,0
+STAG.US,D,20180830,000000,23.9463,23.992,23.7954,23.8937,512056.37611367,0
+STAG.US,D,20180831,000000,23.8529,24.1195,23.8374,24.0621,780661.74265078,0
+STAG.US,D,20180904,000000,24.0183,24.0942,23.5628,23.6164,670506.72818576,0
+STAG.US,D,20180905,000000,23.604,23.9288,23.5221,23.8374,1191527.2024163,0
+STAG.US,D,20180906,000000,23.9025,23.9609,23.7859,23.814,586327.24866745,0
+STAG.US,D,20180907,000000,23.7294,23.7449,23.4442,23.5454,543958.98671274,0
+STAG.US,D,20180910,000000,23.7215,23.8374,23.5787,23.6263,628001.77452621,0
+STAG.US,D,20180911,000000,23.596,23.8102,23.4813,23.7031,652042.04270454,0
+STAG.US,D,20180912,000000,23.7031,23.7692,23.6096,23.6506,563068.07594532,0
+STAG.US,D,20180913,000000,23.7692,23.8937,23.6594,23.7517,639993.64529296,0
+STAG.US,D,20180914,000000,23.7517,23.8374,23.3547,23.6594,726068.30904966,0
+STAG.US,D,20180917,000000,23.6778,23.777,23.5301,23.7215,564049.58405145,0
+STAG.US,D,20180918,000000,23.7381,23.8374,23.5057,23.5365,671273.43504143,0
+STAG.US,D,20180919,000000,23.5544,23.5861,23.0201,23.0376,1009354.1591343,0
+STAG.US,D,20180920,000000,23.0376,23.4813,22.9597,23.4082,1147601.888335,0
+STAG.US,D,20180921,000000,23.3849,23.5454,23.2788,23.2866,2102280.393294,0
+STAG.US,D,20180924,000000,23.2632,23.2954,22.7281,22.8526,1009498.0451393,0
+STAG.US,D,20180925,000000,22.9189,23.0629,22.7944,22.8215,1169803.4989197,0
+STAG.US,D,20180926,000000,22.7183,22.8615,22.5267,22.5365,1076678.4209139,0
+STAG.US,D,20180927,000000,22.6621,22.799,22.5763,22.6269,633782.90865915,0
+STAG.US,D,20180928,000000,22.737,23.023,22.6621,23.023,742900.91613036,0
+STAG.US,D,20181001,000000,23.057,23.057,22.5986,22.6929,1799804.2611596,0
+STAG.US,D,20181002,000000,22.7192,22.7817,22.5287,22.5763,577667.36667565,0
+STAG.US,D,20181003,000000,22.5986,22.6929,22.0762,22.2203,1219812.1077445,0
+STAG.US,D,20181004,000000,22.1162,22.1783,21.6481,21.8915,1225189.3333062,0
+STAG.US,D,20181005,000000,21.8748,22.1249,21.8748,21.9935,619471.38993899,0
+STAG.US,D,20181008,000000,22.0499,22.4897,22.0499,22.4003,726024.11549096,0
+STAG.US,D,20181009,000000,22.373,22.6171,22.3088,22.5228,895891.82206662,0
+STAG.US,D,20181010,000000,22.4099,22.59,22.0937,22.0937,1108162.7343411,0
+STAG.US,D,20181011,000000,21.976,22.1005,21.2043,21.2998,1191356.5947245,0
+STAG.US,D,20181012,000000,21.5149,21.6695,21.0525,21.2726,994765.14597573,0
+STAG.US,D,20181015,000000,21.2726,21.7045,21.2726,21.4449,670360.78666632,0
+STAG.US,D,20181016,000000,21.5051,22.0236,21.359,21.941,722630.4612853,0
+STAG.US,D,20181017,000000,21.9487,22.0675,21.6978,22.0236,803051.43279931,0
+STAG.US,D,20181018,000000,22.0082,22.195,21.7494,21.8272,594248.17324743,0
+STAG.US,D,20181019,000000,21.8349,22.0899,21.765,21.976,615658.41080421,0
+STAG.US,D,20181022,000000,22.0577,22.2445,21.7142,21.7317,480153.76551459,0
+STAG.US,D,20181023,000000,21.5946,22.0169,21.4896,21.9088,563332.20954037,0
+STAG.US,D,20181024,000000,21.941,22.4286,21.8835,22.1434,676319.72279122,0
+STAG.US,D,20181025,000000,22.1599,22.5694,21.9935,22.5228,625931.87156735,0
+STAG.US,D,20181026,000000,22.5054,22.5054,21.7931,22.0762,928180.86936506,0
+STAG.US,D,20181029,000000,22.2921,22.6171,22.2203,22.3818,816972.40379138,0
+STAG.US,D,20181030,000000,22.4635,22.7389,22.3818,22.5287,716963.40819927,0
+STAG.US,D,20181031,000000,22.5996,22.6181,22.0918,22.2504,806928.13287921,0
+STAG.US,D,20181101,000000,22.301,22.4635,22.0918,22.1336,754027.4153522,0
+STAG.US,D,20181102,000000,22.0306,22.2134,21.2821,21.7804,1485335.2305014,0
+STAG.US,D,20181105,000000,21.6452,22.1589,21.6452,21.939,631239.20964064,0
+STAG.US,D,20181106,000000,21.9566,22.1336,21.8642,22.0559,828288.0103342,0
+STAG.US,D,20181107,000000,22.1424,22.2874,21.9467,22.2757,583806.16030692,0
+STAG.US,D,20181108,000000,22.2757,22.3254,22.0306,22.3254,453525.6047591,0
+STAG.US,D,20181109,000000,22.3254,22.3818,22.0306,22.2115,706012.65545506,0
+STAG.US,D,20181112,000000,22.2115,22.4635,22.1687,22.2203,624869.17064407,0
+STAG.US,D,20181113,000000,22.2504,22.3127,21.763,21.8728,2895523.9393323,0
+STAG.US,D,20181114,000000,21.974,22.2036,21.8981,22.0217,680969.29626985,0
+STAG.US,D,20181115,000000,21.9294,21.974,21.6033,21.974,561674.43721035,0
+STAG.US,D,20181116,000000,21.8728,22.2164,21.8319,22.2036,3437413.0230861,0
+STAG.US,D,20181119,000000,22.227,22.4323,21.9993,22.2921,1463588.9163469,0
+STAG.US,D,20181120,000000,22.194,22.4099,21.9566,22.2592,1381662.2805654,0
+STAG.US,D,20181121,000000,22.227,22.6805,22.1287,22.5451,1288958.583003,0
+STAG.US,D,20181123,000000,22.4469,22.7028,22.227,22.4568,374986.45664016,0
+STAG.US,D,20181126,000000,22.5287,22.5996,22.124,22.2349,1421814.6980418,0
+STAG.US,D,20181127,000000,22.2115,22.5064,22.194,22.4732,678890.14349636,0
+STAG.US,D,20181128,000000,22.4568,22.6805,22.3254,22.6542,1078971.3471807,0
+STAG.US,D,20181129,000000,22.6631,22.6631,22.3234,22.4558,793352.48829936,0
+STAG.US,D,20181130,000000,22.4625,22.6805,22.3993,22.6269,1119381.7317091,0
+STAG.US,D,20181203,000000,22.7211,22.7564,22.4276,22.5365,737764.1857488,0
+STAG.US,D,20181204,000000,22.553,22.7211,22.1172,22.1921,857660.28275811,0
+STAG.US,D,20181206,000000,22.122,22.8487,21.8612,22.8322,1236696.1026843,0
+STAG.US,D,20181207,000000,22.8099,22.8099,22.4722,22.5928,550350.60861009,0
+STAG.US,D,20181210,000000,22.5928,22.6406,22.1093,22.4975,880580.29561111,0
+STAG.US,D,20181211,000000,22.6096,22.7757,22.4811,22.5619,948527.37824138,0
+STAG.US,D,20181212,000000,22.7564,22.8401,22.1833,22.1921,1129318.0881175,0
+STAG.US,D,20181213,000000,22.2484,22.7301,22.1307,22.1483,1040088.2098206,0
+STAG.US,D,20181214,000000,22.0801,22.1122,21.7504,21.9031,712655.05010413,0
+STAG.US,D,20181217,000000,21.9264,22.012,21.2093,21.3571,1209865.4737645,0
+STAG.US,D,20181218,000000,21.5761,21.7104,21.4282,21.6569,1164877.4587599,0
+STAG.US,D,20181219,000000,21.6656,21.8612,21.4282,21.5139,1047278.3990462,0
+STAG.US,D,20181220,000000,21.5479,21.5479,20.9127,20.9573,1016489.8772293,0
+STAG.US,D,20181221,000000,20.9915,21.362,20.5165,20.5603,3645306.7175345,0
+STAG.US,D,20181224,000000,20.5253,20.5253,19.6574,19.6574,698023.89890126,0
+STAG.US,D,20181226,000000,19.6574,20.4952,19.634,20.4649,1571396.5334148,0
+STAG.US,D,20181227,000000,20.3335,20.7101,20.071,20.7101,1704135.4841351,0
+STAG.US,D,20181228,000000,20.8901,21.0768,20.6722,20.9436,1186589.8569274,0
+STAG.US,D,20181231,000000,20.9077,21.1284,20.5418,21.1199,1167609.2373424,0
+STAG.US,D,20190102,000000,20.8123,20.8123,20.3569,20.5681,1317475.7614538,0
+STAG.US,D,20190103,000000,20.5516,20.8716,20.3959,20.4495,1308465.414264,0
+STAG.US,D,20190104,000000,20.5593,20.8639,20.4319,20.6527,1224721.7037897,0
+STAG.US,D,20190107,000000,20.753,21.2365,20.644,21.0946,1173297.8733291,0
+STAG.US,D,20190108,000000,21.2628,21.7911,21.2463,21.7114,1102743.3707353,0
+STAG.US,D,20190109,000000,21.7114,21.8505,21.4555,21.6948,1172399.6135545,0
+STAG.US,D,20190110,000000,21.6705,22.2173,21.5265,22.155,1007395.2539507,0
+STAG.US,D,20190111,000000,22.1638,22.3993,21.9682,22.3477,596711.70720594,0
+STAG.US,D,20190114,000000,22.2805,22.3408,22.0353,22.0782,619804.38326503,0
+STAG.US,D,20190115,000000,22.1375,22.373,22.0606,22.2631,537646.50211818,0
+STAG.US,D,20190116,000000,22.2805,22.7321,22.2173,22.7231,662942.43534697,0
+STAG.US,D,20190117,000000,22.6958,22.8848,22.5966,22.8693,613646.06224737,0
+STAG.US,D,20190118,000000,22.8993,23.0307,22.7408,22.9081,459302.6278633,0
+STAG.US,D,20190122,000000,22.8848,22.9781,22.6958,22.9344,842487.50352181,0
+STAG.US,D,20190123,000000,22.9939,23.0736,22.6145,22.6815,800844.83813562,0
+STAG.US,D,20190124,000000,22.6641,22.8848,22.4975,22.5872,482718.01967667,0
+STAG.US,D,20190125,000000,22.6815,23.0473,22.6815,23.021,681782.25219859,0
+STAG.US,D,20190128,000000,22.9344,23.233,22.8993,23.233,871989.27335032,0
+STAG.US,D,20190129,000000,23.2235,23.3986,23.0736,23.3772,855526.65885413,0
+STAG.US,D,20190130,000000,23.4258,23.6565,23.2751,23.416,1453362.732414,0
+STAG.US,D,20190131,000000,23.4082,23.5658,23.2379,23.5076,789404.8729741,0
+STAG.US,D,20190201,000000,23.5826,23.5911,23.0287,23.3937,629660.57461342,0
+STAG.US,D,20190204,000000,23.4082,23.7196,23.2508,23.7109,510478.76884362,0
+STAG.US,D,20190205,000000,23.7274,23.845,23.4541,23.7692,410833.59929295,0
+STAG.US,D,20190206,000000,23.7449,23.7449,23.5395,23.6749,437971.52760932,0
+STAG.US,D,20190207,000000,23.5737,23.9882,23.4355,23.9648,918582.64506865,0
+STAG.US,D,20190208,000000,23.9239,24.1088,23.8703,24.0426,456180.30155293,0
+STAG.US,D,20190211,000000,24.0591,24.2548,23.9571,24.2459,708448.43996973,0
+STAG.US,D,20190212,000000,24.2965,24.3385,24.0591,24.1799,922755.33921614,0
+STAG.US,D,20190213,000000,24.0932,24.2363,23.9055,23.9979,659944.46765528,0
+STAG.US,D,20190214,000000,24.0145,24.5106,23.9328,24.2196,1629830.6955945,0
+STAG.US,D,20190215,000000,24.2196,24.5369,23.5319,24.5008,7831257.9048787,0
+STAG.US,D,20190219,000000,24.463,24.6713,24.458,24.5855,1189842.7083996,0
+STAG.US,D,20190220,000000,24.4933,24.5281,24.0145,24.1799,1186280.5020165,0
+STAG.US,D,20190221,000000,24.0844,24.2712,24.0076,24.2363,1136472.3058417,0
+STAG.US,D,20190222,000000,24.3054,24.4007,24.1185,24.1185,912491.12826761,0
+STAG.US,D,20190225,000000,24.1643,24.2091,23.9055,23.9492,957794.66472609,0
+STAG.US,D,20190226,000000,24.0515,24.1185,23.777,23.9142,1201150.092885,0
+STAG.US,D,20190227,000000,23.8782,23.9328,23.5648,23.7001,712032.22925355,0
+STAG.US,D,20190228,000000,23.7186,23.9055,23.5464,23.7001,1782920.2662199,0
+STAG.US,D,20190301,000000,23.777,23.781,23.2389,23.6377,927128.44601358,0
+STAG.US,D,20190304,000000,23.6377,23.7186,23.2817,23.6903,773662.71626053,0
+STAG.US,D,20190305,000000,23.6739,23.8957,23.5717,23.7682,502208.40682273,0
+STAG.US,D,20190306,000000,23.8053,23.9055,23.5464,23.599,554509.94191425,0
+STAG.US,D,20190307,000000,23.6312,23.9055,23.6213,23.6555,719360.13794113,0
+STAG.US,D,20190308,000000,23.664,23.845,23.6213,23.8316,382380.14178722,0
+STAG.US,D,20190311,000000,23.9142,24.1809,23.814,24.1809,823778.21183195,0
+STAG.US,D,20190312,000000,24.2382,24.4289,24.103,24.2159,646107.77275193,0
+STAG.US,D,20190313,000000,24.3228,24.5748,24.2344,24.2801,596696.29084825,0
+STAG.US,D,20190314,000000,24.3598,24.3598,24.2216,24.3501,567780.34261189,0
+STAG.US,D,20190315,000000,24.3598,24.4474,24.2382,24.4212,1243749.6002051,0
+STAG.US,D,20190318,000000,24.4212,24.5885,24.2607,24.466,964695.02642714,0
+STAG.US,D,20190319,000000,24.5038,24.5136,24.2558,24.3764,927528.24355627,0
+STAG.US,D,20190320,000000,24.4027,24.6313,24.0699,24.4289,1071092.5606451,0
+STAG.US,D,20190321,000000,24.4027,24.9418,24.4027,24.7725,1076723.6422299,0
+STAG.US,D,20190322,000000,24.8287,25.037,24.4873,24.6585,1803825.8750017,0
+STAG.US,D,20190325,000000,24.6585,24.8376,24.4561,24.7286,927516.93822731,0
+STAG.US,D,20190326,000000,24.8376,25.1227,24.7725,25.1227,952782.2929632,0
+STAG.US,D,20190327,000000,25.184,25.3349,24.9418,25.1391,995979.95496152,0
+STAG.US,D,20190328,000000,25.1391,25.4992,25.1138,25.472,1495497.6934891,0
+STAG.US,D,20190329,000000,25.5177,25.6275,25.3444,25.4895,996895.68660817,0
+STAG.US,D,20190401,000000,25.5089,25.6538,25.2249,25.5352,1263191.6827636,0
+STAG.US,D,20190402,000000,25.3892,25.4164,25.1917,25.4078,5431698.7475056,0
+STAG.US,D,20190403,000000,25.4633,25.6957,25.3173,25.4807,1759117.4099501,0
+STAG.US,D,20190404,000000,25.5449,25.6705,25.2413,25.3795,902907.29257173,0
+STAG.US,D,20190405,000000,25.4164,25.5605,25.3046,25.3533,1216354.7325938,0
+STAG.US,D,20190408,000000,25.3086,25.3659,25.1138,25.218,806578.69543829,0
+STAG.US,D,20190409,000000,25.218,25.3533,25.0662,25.0856,898672.9329935,0
+STAG.US,D,20190410,000000,25.291,25.4633,25.2589,25.4545,1146214.4161431,0
+STAG.US,D,20190411,000000,25.4992,25.6042,25.291,25.3086,1037156.0185883,0
+STAG.US,D,20190412,000000,25.3358,25.4164,25.184,25.3533,1596033.9285142,0
+STAG.US,D,20190415,000000,25.3612,25.4243,25.0955,25.1753,864994.35798878,0
+STAG.US,D,20190416,000000,25.1753,25.1917,24.5554,24.7268,1622683.6721705,0
+STAG.US,D,20190417,000000,24.7268,24.7343,24.1934,24.3734,1324092.4621734,0
+STAG.US,D,20190418,000000,24.4084,24.8464,24.3287,24.7968,776158.1106916,0
+STAG.US,D,20190422,000000,24.7343,24.7705,24.1856,24.4795,700225.35477907,0
+STAG.US,D,20190423,000000,24.4795,24.8803,24.4542,24.8639,839274.73457968,0
+STAG.US,D,20190424,000000,24.8464,25.1391,24.8464,24.9418,1118569.8035375,0
+STAG.US,D,20190425,000000,24.8892,24.9758,24.7442,24.8979,1046068.7288463,0
+STAG.US,D,20190426,000000,24.9242,25.0955,24.855,25.0448,727348.89449493,0
+STAG.US,D,20190429,000000,25.0284,25.1391,24.681,24.7249,996886.43679356,0
+STAG.US,D,20190430,000000,24.681,24.9571,24.647,24.8454,919714.20572294,0
+STAG.US,D,20190501,000000,25.0955,25.6811,24.8454,25.4263,1480173.8339475,0
+STAG.US,D,20190502,000000,25.4184,25.6472,25.0537,25.2111,1111858.5491575,0
+STAG.US,D,20190503,000000,25.3017,25.652,25.2842,25.5975,900306.03915121,0
+STAG.US,D,20190506,000000,25.4817,25.6987,25.2686,25.5196,811010.38439492,0
+STAG.US,D,20190507,000000,25.4427,25.4914,24.8122,24.9933,726444.46817725,0
+STAG.US,D,20190508,000000,25.0284,25.2249,24.9418,24.9571,775671.98154584,0
+STAG.US,D,20190509,000000,24.9055,25.2336,24.7249,25.1848,736454.82310251,0
+STAG.US,D,20190510,000000,25.1848,25.4817,25.076,25.4739,1115343.6737521,0
+STAG.US,D,20190513,000000,25.2249,25.3629,25.1257,25.2842,846065.12626257,0
+STAG.US,D,20190514,000000,25.1927,25.3454,25.0537,25.2919,862800.09641121,0
+STAG.US,D,20190515,000000,25.2599,25.5012,25.219,25.4341,718486.54433883,0
+STAG.US,D,20190516,000000,25.4098,25.689,25.4098,25.5469,781765.55386122,0
+STAG.US,D,20190517,000000,25.4496,25.5799,25.3454,25.5625,916082.1118517,0
+STAG.US,D,20190520,000000,25.5109,25.5556,25.148,25.2423,561082.44907514,0
+STAG.US,D,20190521,000000,25.3095,25.6072,25.3095,25.4739,781768.63713275,0
+STAG.US,D,20190522,000000,25.4651,25.7269,25.3182,25.6811,2397599.2244324,0
+STAG.US,D,20190523,000000,25.5898,25.6568,25.3533,25.6072,1016508.3768586,0
+STAG.US,D,20190524,000000,25.689,25.8038,25.6072,25.6472,688624.03174042,0
+STAG.US,D,20190528,000000,25.7269,25.8923,25.4651,25.5012,1141672.7571683,0
+STAG.US,D,20190529,000000,25.4739,25.5196,24.9933,25.1043,924560.0808228,0
+STAG.US,D,20190530,000000,25.1391,25.3454,25.1391,25.2696,530722.50200203,0
+STAG.US,D,20190531,000000,25.148,25.4836,24.9825,25.2929,558568.55501485,0
+STAG.US,D,20190603,000000,25.3192,25.6414,25.2696,25.5916,745758.08108848,0
+STAG.US,D,20190604,000000,25.65,25.7278,25.2774,25.4108,1152413.847448,0
+STAG.US,D,20190605,000000,25.5129,26.3525,25.466,26.3254,1521547.2269529,0
+STAG.US,D,20190606,000000,26.2823,26.4742,26.1529,26.4575,817160.48335517,0
+STAG.US,D,20190607,000000,26.586,26.874,26.5169,26.5597,1148111.655896,0
+STAG.US,D,20190610,000000,26.5597,26.6658,26.4461,26.5764,1513492.6939395,0
+STAG.US,D,20190611,000000,26.6911,26.6911,26.3254,26.6056,1490274.6315046,0
+STAG.US,D,20190612,000000,26.6132,26.9256,26.6007,26.7757,874038.6211656,0
+STAG.US,D,20190613,000000,26.874,27.0629,26.7514,26.9519,1540396.293619,0
+STAG.US,D,20190614,000000,26.9256,27.1319,26.8905,26.9879,788065.70536963,0
+STAG.US,D,20190617,000000,26.9782,27.2148,26.9082,27.1056,1261081.6972748,0
+STAG.US,D,20190618,000000,27.2739,27.4199,26.9879,27.0882,1983519.9679676,0
+STAG.US,D,20190619,000000,27.1154,27.305,26.9618,27.2048,1409524.7776932,0
+STAG.US,D,20190620,000000,27.3556,27.4462,27.1961,27.3556,1012475.4576874,0
+STAG.US,D,20190621,000000,27.2213,27.2213,26.9256,27.0794,2929123.3770342,0
+STAG.US,D,20190624,000000,27.1582,27.2213,26.6999,26.838,1558668.7885078,0
+STAG.US,D,20190625,000000,26.9003,27.1056,26.4031,26.4128,1015723.1703736,0
+STAG.US,D,20190626,000000,26.4128,26.4791,25.7113,25.7911,922488.12234956,0
+STAG.US,D,20190627,000000,25.9545,26.3186,25.9361,26.2757,1106254.1892593,0
+STAG.US,D,20190628,000000,26.3019,26.7505,26.2006,26.3186,6227430.4936748,0
+STAG.US,D,20190701,000000,26.554,26.554,25.8349,26.2338,1374333.3441208,0
+STAG.US,D,20190702,000000,26.3186,26.5899,26.1911,26.5899,866878.23689822,0
+STAG.US,D,20190703,000000,26.5899,26.9033,26.5636,26.7457,642473.62336631,0
+STAG.US,D,20190705,000000,26.554,26.6434,26.0507,26.6434,1433795.2634796,0
+STAG.US,D,20190708,000000,26.6434,26.6951,26.5199,26.6337,795848.91048759,0
+STAG.US,D,20190709,000000,26.5997,26.9841,26.5997,26.9664,1175671.992413,0
+STAG.US,D,20190710,000000,27.0667,27.1736,26.9121,27.0337,536930.1553643,0
+STAG.US,D,20190711,000000,27.0337,27.0337,26.554,26.625,718498.87742497,0
+STAG.US,D,20190712,000000,26.5899,26.9296,26.5044,26.7134,617292.54471912,0
+STAG.US,D,20190715,000000,26.7807,26.878,26.6861,26.8517,813008.34435126,0
+STAG.US,D,20190716,000000,26.806,26.9841,26.7039,26.764,953847.04940084,0
+STAG.US,D,20190717,000000,26.771,26.943,26.3975,26.6337,877844.40600013,0
+STAG.US,D,20190718,000000,26.5997,26.7982,26.4158,26.6951,777384.22500637,0
+STAG.US,D,20190719,000000,26.6618,26.6861,26.083,26.0919,737389.05437838,0
+STAG.US,D,20190722,000000,26.0646,26.2075,25.8777,26.0646,866093.03041333,0
+STAG.US,D,20190723,000000,26.1376,26.4059,25.9896,26.3552,1157685.2140201,0
+STAG.US,D,20190724,000000,26.3731,26.4528,26.1812,26.3796,754217.55043035,0
+STAG.US,D,20190725,000000,26.5899,26.5899,26.0354,26.12,1090395.8959845,0
+STAG.US,D,20190726,000000,26.1286,26.4451,26.0733,26.3796,1250800.0144542,0
+STAG.US,D,20190729,000000,26.4595,26.5764,26.2843,26.3975,1024592.7148301,0
+STAG.US,D,20190730,000000,26.2259,26.5384,26.2259,26.3975,910651.44291688,0
+STAG.US,D,20190731,000000,26.3282,26.6083,25.8601,25.868,1935086.9108984,0
+STAG.US,D,20190801,000000,25.868,25.9361,25.5382,25.5908,1449670.0008693,0
+STAG.US,D,20190802,000000,25.5908,25.6578,25.182,25.3086,1435215.6239013,0
+STAG.US,D,20190805,000000,25.1013,25.1372,24.461,24.9105,1297038.8099457,0
+STAG.US,D,20190806,000000,24.9272,25.3261,24.9105,25.0146,1264366.4092195,0
+STAG.US,D,20190807,000000,24.9884,25.6072,24.6976,25.3444,1868902.4318306,0
+STAG.US,D,20190808,000000,25.8437,25.8874,25.1733,25.8437,882179.48578192,0
+STAG.US,D,20190809,000000,25.8154,25.9001,25.5206,25.7366,618336.74601316,0
+STAG.US,D,20190812,000000,25.6404,25.7278,25.3008,25.3717,490217.56381317,0
+STAG.US,D,20190813,000000,25.3805,25.649,25.2754,25.5294,929809.86449406,0
+STAG.US,D,20190814,000000,25.2676,25.4739,25.0429,25.0828,703337.40351763,0
+STAG.US,D,20190815,000000,25.0828,25.3717,25.0341,25.3086,1401287.3039021,0
+STAG.US,D,20190816,000000,25.3901,25.7016,25.3173,25.6315,1187995.8287485,0
+STAG.US,D,20190819,000000,25.8252,25.8252,25.6578,25.6667,592856.59002681,0
+STAG.US,D,20190820,000000,25.649,25.6841,25.2832,25.3533,707359.01735978,0
+STAG.US,D,20190821,000000,25.4651,25.47,25.2754,25.3261,839788.61316929,0
+STAG.US,D,20190822,000000,25.3533,25.506,25.1198,25.3444,817696.97260269,0
+STAG.US,D,20190823,000000,25.2676,25.4341,24.3861,24.4164,1345374.2300827,0
+STAG.US,D,20190826,000000,24.6217,24.8073,24.5271,24.7898,568465.8566504,0
+STAG.US,D,20190827,000000,24.9105,24.9951,24.5448,24.6499,1779525.584257,0
+STAG.US,D,20190828,000000,24.6217,24.9933,24.5544,24.9611,910136.53657011,0
+STAG.US,D,20190829,000000,25.1372,25.5498,25.1208,25.4856,746583.37010337,0
+STAG.US,D,20190830,000000,25.5498,25.5585,25.3027,25.4194,811307.40621971,0
+STAG.US,D,20190903,000000,25.2842,25.6013,25.2842,25.4953,927806.76575184,0
+STAG.US,D,20190904,000000,25.6685,25.8096,25.5051,25.6257,959989.95406083,0
+STAG.US,D,20190905,000000,25.6685,25.7406,25.3737,25.4108,1111109.3141738,0
+STAG.US,D,20190906,000000,25.4769,25.541,25.3639,25.4283,562468.89350986,0
+STAG.US,D,20190909,000000,25.401,25.4437,25.183,25.2501,465213.25940079,0
+STAG.US,D,20190910,000000,25.183,25.3542,24.9611,25.3542,820618.88626312,0
+STAG.US,D,20190911,000000,25.3639,25.941,25.2929,25.8903,1129302.6717597,0
+STAG.US,D,20190912,000000,26.1063,26.1434,25.7756,25.7853,764741.78394521,0
+STAG.US,D,20190913,000000,25.8475,26.1697,25.8028,25.9497,735564.78538533,0
+STAG.US,D,20190916,000000,25.8817,26.2045,25.8475,26.0218,766888.76869252,0
+STAG.US,D,20190917,000000,26.0218,26.1782,25.7931,25.9945,865097.13370669,0
+STAG.US,D,20190918,000000,26.1063,26.2144,25.6957,26.0041,1151058.2357287,0
+STAG.US,D,20190919,000000,26.078,26.3855,26.078,26.2397,738596.66906392,0
+STAG.US,D,20190920,000000,26.2397,26.4917,26.1434,26.1872,1115730.1104515,0
+STAG.US,D,20190923,000000,26.1782,26.5521,26.078,26.3955,623130.20549689,0
+STAG.US,D,20190924,000000,26.4664,26.5364,25.8475,25.9595,1128178.3054057,0
+STAG.US,D,20190925,000000,25.2249,25.686,25.1286,25.5751,7725997.070101,0
+STAG.US,D,20190926,000000,25.7853,26.2437,25.652,26.1162,2266873.6500259,0
+STAG.US,D,20190927,000000,26.3001,26.3263,25.6325,25.7551,1744890.1673185,0
+STAG.US,D,20190930,000000,25.7736,26.0218,25.7551,25.8709,1871717.4587444,0
+STAG.US,D,20191001,000000,25.8894,25.9302,25.5022,25.8544,1067174.750278,0
+STAG.US,D,20191002,000000,25.8378,26.0218,25.7297,25.9585,1908780.4381401,0
+STAG.US,D,20191003,000000,25.9487,26.3263,25.8184,26.1346,931679.35480301,0
+STAG.US,D,20191004,000000,26.197,26.5334,26.1921,26.5101,1378956.1959127,0
+STAG.US,D,20191007,000000,26.3865,26.6707,26.3722,26.4138,1175395.5257318,0
+STAG.US,D,20191008,000000,26.2747,26.6201,26.1013,26.4518,1589195.2322438,0
+STAG.US,D,20191009,000000,26.6162,26.696,26.3865,26.4595,837351.80089742,0
+STAG.US,D,20191010,000000,26.4674,26.5725,26.3176,26.4237,1637045.5509923,0
+STAG.US,D,20191011,000000,26.554,26.696,26.4138,26.5384,1431265.9530616,0
+STAG.US,D,20191014,000000,26.5452,26.5636,26.4237,26.5034,1214983.7045169,0
+STAG.US,D,20191015,000000,26.5034,26.6707,26.3449,26.5034,1251737.3290016,0
+STAG.US,D,20191016,000000,26.4858,26.625,26.3534,26.5803,1745829.5373803,0
+STAG.US,D,20191017,000000,26.6083,26.7913,26.5764,26.6618,1446355.4839665,0
+STAG.US,D,20191018,000000,26.625,26.8886,26.5725,26.8711,613314.09667849,0
+STAG.US,D,20191021,000000,26.9693,27.0705,26.9062,27.0531,637811.71680155,0
+STAG.US,D,20191022,000000,27.0705,27.1329,26.9509,26.9879,639327.65864084,0
+STAG.US,D,20191023,000000,27.0366,27.1164,26.7827,27.0629,764283.40424329,0
+STAG.US,D,20191024,000000,27.123,27.1512,26.9693,27.0882,843761.92242401,0
+STAG.US,D,20191025,000000,27.0882,27.0967,26.8449,26.8983,723411.55674148,0
+STAG.US,D,20191028,000000,26.9246,27.2177,26.9246,27.1329,959929.31638726,0
+STAG.US,D,20191029,000000,27.1426,27.3273,27.0705,27.1699,1116184.3791245,0
+STAG.US,D,20191030,000000,27.1164,27.2078,26.8799,27.2078,910967.99212807,0
+STAG.US,D,20191031,000000,27.2078,27.4258,26.9879,27.2411,1073222.0735204,0
+STAG.US,D,20191101,000000,27.2916,27.4258,26.9102,27.1066,1273206.1487177,0
+STAG.US,D,20191104,000000,27.1164,27.2078,26.9965,27.0794,1074816.1249053,0
+STAG.US,D,20191105,000000,27.0113,27.0531,26.3399,26.3865,1129543.1669396,0
+STAG.US,D,20191106,000000,26.4674,26.5803,26.3359,26.4936,1189880.7354153,0
+STAG.US,D,20191107,000000,26.4431,26.5189,26.266,26.3263,816774.0466558,0
+STAG.US,D,20191108,000000,26.2913,26.4237,26.2242,26.3449,831142.0920208,0
+STAG.US,D,20191111,000000,26.3359,26.515,26.2581,26.4518,641950.49496212,0
+STAG.US,D,20191112,000000,26.4936,26.7574,26.3965,26.5636,758871.23493771,0
+STAG.US,D,20191113,000000,26.5287,26.9149,26.4761,26.8799,827590.16320954,0
+STAG.US,D,20191114,000000,26.8799,27.1895,26.8517,27.0442,687770.99328171,0
+STAG.US,D,20191115,000000,27.1066,27.3469,27.0366,27.1988,905106.69293518,0
+STAG.US,D,20191118,000000,27.1988,27.3694,27.1988,27.2767,500766.46350033,0
+STAG.US,D,20191119,000000,27.3606,27.5231,27.2411,27.4607,551807.96829018,0
+STAG.US,D,20191120,000000,27.4687,27.5698,27.1426,27.2673,1523368.4126743,0
+STAG.US,D,20191121,000000,27.1988,27.2241,26.6707,26.7387,1373168.8952367,0
+STAG.US,D,20191122,000000,26.808,26.8263,26.5334,26.7048,1040603.1161673,0
+STAG.US,D,20191125,000000,26.7827,27.0629,26.7574,27.0531,1520924.4061022,0
+STAG.US,D,20191126,000000,27.0629,27.3694,26.9965,27.1426,1110608.7964274,0
+STAG.US,D,20191127,000000,27.1329,27.5063,26.9956,27.5063,841065.08758583,0
+STAG.US,D,20191129,000000,27.4434,27.6261,27.2682,27.3,446436.13573708,0
+STAG.US,D,20191202,000000,27.2777,27.3253,27.0103,27.1512,1184724.4776473,0
+STAG.US,D,20191203,000000,27.0705,27.309,27.0288,27.2682,944868.56268348,0
+STAG.US,D,20191204,000000,27.2494,27.4696,27.123,27.1426,1057292.8650001,0
+STAG.US,D,20191205,000000,27.1699,27.309,27.0705,27.1512,1458274.3839735,0
+STAG.US,D,20191206,000000,27.2682,27.4521,27.2028,27.2241,2005062.7862005,0
+STAG.US,D,20191209,000000,27.2241,27.3432,27.0882,27.2777,1263971.7504627,0
+STAG.US,D,20191210,000000,27.5317,27.707,27.4344,27.5805,747490.8796926,0
+STAG.US,D,20191211,000000,27.6817,27.6817,27.1379,27.1795,783808.73513344,0
+STAG.US,D,20191212,000000,27.1988,27.4434,26.7367,26.771,742198.95797696,0
+STAG.US,D,20191213,000000,26.764,26.9139,26.4401,26.7223,1188676.2040012,0
+STAG.US,D,20191216,000000,26.8878,26.9693,26.7367,26.9052,3273370.644202,0
+STAG.US,D,20191217,000000,26.9509,27.0025,26.6598,26.7367,2888962.7375004,0
+STAG.US,D,20191218,000000,26.9598,27.2777,26.8701,27.0531,3445061.5920137,0
+STAG.US,D,20191219,000000,27.0025,27.488,26.9995,27.488,4385682.4342755,0
+STAG.US,D,20191220,000000,27.4434,27.812,27.3985,27.6622,5242924.4198616,0
+STAG.US,D,20191223,000000,27.707,27.7517,27.2634,27.2682,2372684.3348947,0
+STAG.US,D,20191224,000000,27.2682,27.3,27.1699,27.2682,186086.74262036,0
+STAG.US,D,20191226,000000,27.3333,27.4968,27.2484,27.3616,483072.59590347,0
+STAG.US,D,20191227,000000,27.524,27.6048,27.4072,27.5902,414835.68574869,0
+STAG.US,D,20191230,000000,27.5795,27.6261,27.4258,27.5561,715524.54814841,0
+STAG.US,D,20191231,000000,27.6622,27.9287,27.6388,27.919,1075077.1752288,0
+STAG.US,D,20200102,000000,28.0688,28.102,27.3685,27.6086,598068.34668246,0
+STAG.US,D,20200103,000000,27.4334,28.0075,27.4151,27.9639,701130.80885394,0
+STAG.US,D,20200106,000000,27.8577,28.2052,27.7205,27.9453,935660.88611516,0
+STAG.US,D,20200107,000000,27.8753,27.8753,27.5639,27.7954,1036157.0386104,0
+STAG.US,D,20200108,000000,27.812,27.919,27.4958,27.848,1252238.874505,0
+STAG.US,D,20200109,000000,27.812,28.0494,27.6972,27.8577,755506.35793305,0
+STAG.US,D,20200110,000000,27.8656,28.1671,27.7681,28.0494,931413.16569361,0
+STAG.US,D,20200113,000000,28.0688,28.316,27.9639,28.316,567002.33042724,0
+STAG.US,D,20200114,000000,28.0348,28.0348,27.7254,27.8577,5417824.0255866,0
+STAG.US,D,20200115,000000,27.9287,28.6185,27.8656,28.316,2566829.721557,0
+STAG.US,D,20200116,000000,28.3705,28.8035,28.352,28.5913,1806762.1772625,0
+STAG.US,D,20200117,000000,28.6438,28.8258,28.5612,28.7053,1071194.3086058,0
+STAG.US,D,20200121,000000,28.7053,29.1537,28.6964,29.1489,2051401.2741384,0
+STAG.US,D,20200122,000000,29.221,29.3698,28.7529,28.8491,1888649.7582714,0
+STAG.US,D,20200123,000000,28.8754,29.2861,28.7842,29.1313,1292001.7720104,0
+STAG.US,D,20200124,000000,29.1947,29.3046,28.8396,29.1226,2328040.6185453,0
+STAG.US,D,20200127,000000,29.0301,29.221,28.9563,28.9709,1169198.1499413,0
+STAG.US,D,20200128,000000,29.0301,29.1781,28.9563,29.0758,1047067.7088244,0
+STAG.US,D,20200129,000000,29.2044,29.2861,28.928,29.0574,1720739.929122,0
+STAG.US,D,20200130,000000,28.9875,29.2394,28.8105,28.9369,1131690.151687,0
+STAG.US,D,20200131,000000,28.9465,28.9972,28.5117,28.6175,2381004.02926,0
+STAG.US,D,20200203,000000,28.6868,28.927,28.6245,28.6691,1107437.1377726,0
+STAG.US,D,20200204,000000,28.7832,28.9631,28.6245,28.8199,1451316.4678703,0
+STAG.US,D,20200205,000000,28.927,29.0225,28.7393,28.7832,1696789.0758184,0
+STAG.US,D,20200206,000000,28.8921,28.9709,28.7732,28.9183,673001.09485965,0
+STAG.US,D,20200207,000000,28.9796,29.039,28.7646,28.8481,984849.34471095,0
+STAG.US,D,20200210,000000,28.9631,29.255,28.8386,29.2394,1276124.9791065,0
+STAG.US,D,20200211,000000,29.3796,29.4875,29.1859,29.3513,1131061.1642934,0
+STAG.US,D,20200212,000000,29.361,29.7171,29.1586,29.7084,1222854.2689949,0
+STAG.US,D,20200213,000000,29.6004,29.6267,28.8298,28.9709,2174295.3388393,0
+STAG.US,D,20200214,000000,28.9709,29.2793,28.927,29.1956,1132461.9973286,0
+STAG.US,D,20200218,000000,29.2044,29.2423,28.9183,29.0147,1270707.6710151,0
+STAG.US,D,20200219,000000,29.0301,29.0673,28.5359,28.5719,1798104.3507852,0
+STAG.US,D,20200220,000000,28.6175,28.8744,28.5456,28.8581,1090151.2897758,0
+STAG.US,D,20200221,000000,28.8581,29.0478,28.7927,28.927,1324280.5417372,0
+STAG.US,D,20200224,000000,28.464,28.8386,28.4552,28.6342,1244674.5816662,0
+STAG.US,D,20200225,000000,28.6518,28.679,27.6077,27.6933,1339690.7328819,0
+STAG.US,D,20200226,000000,27.7109,28.1399,27.6213,27.6466,1446727.5320653,0
+STAG.US,D,20200227,000000,27.1885,27.3441,25.6082,25.6161,2235884.7155592,0
+STAG.US,D,20200228,000000,25.1198,25.1996,24.0086,24.8336,2845998.3763817,0
+STAG.US,D,20200302,000000,25.0399,25.5916,24.5419,25.5625,2827147.254201,0
+STAG.US,D,20200303,000000,25.6161,26.4138,25.2607,25.5722,1397155.7200417,0
+STAG.US,D,20200304,000000,25.9439,26.5034,25.865,26.3534,1422777.7065187,0
+STAG.US,D,20200305,000000,25.8923,26.194,25.395,25.8028,1300490.0185535,0
+STAG.US,D,20200306,000000,25.1471,25.865,24.7695,25.5916,1603428.6414184,0
+STAG.US,D,20200309,000000,24.0543,24.2489,22.7118,22.7408,1966364.6451326,0
+STAG.US,D,20200310,000000,23.2554,23.602,21.8981,23.5834,1515508.1257679,0
+STAG.US,D,20200311,000000,22.9334,22.9518,21.4701,21.7182,1974612.3964956,0
+STAG.US,D,20200312,000000,20.0242,20.0242,17.1655,18.516,3000582.3059456,0
+STAG.US,D,20200313,000000,19.7819,21.4701,18.2933,21.4701,2657956.8396066,0
+STAG.US,D,20200316,000000,18.5588,19.3519,16.865,16.97,2641698.748789,0
+STAG.US,D,20200317,000000,17.7532,18.6853,16.428,18.1949,2849125.841478,0
+STAG.US,D,20200318,000000,17.1499,18.5064,16.3492,17.9459,2808910.7308136,0
+STAG.US,D,20200319,000000,17.2979,19.5795,16.865,19.269,2350224.7572578,0
+STAG.US,D,20200320,000000,19.5231,19.671,18.123,19.1708,6032048.715126,0
+STAG.US,D,20200323,000000,18.2844,18.374,15.5669,16.251,3524050.8977771,0
+STAG.US,D,20200324,000000,17.04,17.9643,16.865,17.795,3029645.2234586,0
+STAG.US,D,20200325,000000,17.8661,18.7719,17.3611,18.3836,3924181.433806,0
+STAG.US,D,20200326,000000,18.5327,19.7391,18.0812,19.492,2915222.9611856,0
+STAG.US,D,20200327,000000,18.7466,20.5826,18.482,20.1157,1988323.7050231,0
+STAG.US,D,20200330,000000,20.4153,20.5224,19.2467,20.3803,1799640.847768,0
+STAG.US,D,20200331,000000,20.1058,20.319,18.8565,20.0973,2777860.130916,0
+STAG.US,D,20200401,000000,19.025,19.4005,18.4169,19.3109,2011791.5124526,0
+STAG.US,D,20200402,000000,18.9149,20.0973,18.7301,19.6584,1787079.5995242,0
+STAG.US,D,20200403,000000,19.4608,19.8451,18.658,19.131,1437528.0775544,0
+STAG.US,D,20200406,000000,19.9979,21.361,19.7809,21.2191,2172980.8374072,0
+STAG.US,D,20200407,000000,21.8708,22.515,21.3174,21.4778,1684194.9393447,0
+STAG.US,D,20200408,000000,21.8807,22.3953,21.3981,22.1025,2743685.1491939,0
+STAG.US,D,20200409,000000,22.6359,24.424,22.4712,24.3228,1802350.0156925,0
+STAG.US,D,20200413,000000,24.0922,24.1829,23.1416,23.3421,2094531.104163,0
+STAG.US,D,20200414,000000,23.992,24.5291,23.8431,24.0922,1523075.5018782,0
+STAG.US,D,20200415,000000,23.237,24.0018,22.8506,23.2011,1333095.6150631,0
+STAG.US,D,20200416,000000,23.2011,23.4025,22.6269,22.8099,1233070.1753562,0
+STAG.US,D,20200417,000000,23.4968,23.8957,23.0862,23.2721,1381535.8664324,0
+STAG.US,D,20200420,000000,22.8956,23.1922,22.4539,22.5665,1569812.7596016,0
+STAG.US,D,20200421,000000,21.9234,22.4439,21.6783,22.048,1152925.6705234,0
+STAG.US,D,20200422,000000,22.5753,22.7534,21.8895,22.2884,971925.2981827,0
+STAG.US,D,20200423,000000,22.3068,22.8263,22.0762,22.121,817055.65212289,0
+STAG.US,D,20200424,000000,22.1297,22.7455,22.0208,22.515,653582.65071613,0
+STAG.US,D,20200427,000000,22.8605,23.4794,22.7068,23.2273,996908.01969432,0
+STAG.US,D,20200428,000000,23.958,24.3871,23.4219,23.78,1101814.2782452,0
+STAG.US,D,20200429,000000,24.5845,24.7229,24.0495,24.1847,1466377.2215741,0
+STAG.US,D,20200430,000000,23.7274,23.7527,23.0464,23.5301,1527492.8022344,0
+STAG.US,D,20200501,000000,22.8838,23.3576,22.2562,22.6775,1637792.7304616,0
+STAG.US,D,20200504,000000,22.3447,22.5441,21.979,22.2562,1302378.0084916,0
+STAG.US,D,20200505,000000,22.7604,22.9646,22.5833,22.5937,1218117.3361563,0
+STAG.US,D,20200506,000000,22.6676,22.8303,22.2349,22.3885,1037258.7943063,0
+STAG.US,D,20200507,000000,22.7028,23.056,22.6209,22.7699,1005384.9609082,0
+STAG.US,D,20200508,000000,23.234,23.2885,22.8148,23.1349,939611.58471195,0
+STAG.US,D,20200511,000000,22.8555,23.5337,22.6209,23.0464,919187.99404719,0
+STAG.US,D,20200512,000000,23.0464,23.056,21.6199,21.6199,1450126.3250568,0
+STAG.US,D,20200513,000000,21.5206,21.6102,20.6965,20.821,1441403.7498771,0
+STAG.US,D,20200514,000000,20.3666,20.9671,19.8801,20.821,1373718.7453275,0
+STAG.US,D,20200515,000000,20.7336,20.8482,20.4085,20.7579,1080865.503662,0
+STAG.US,D,20200518,000000,21.6909,22.3885,21.6909,22.2212,1368469.9894135,0
+STAG.US,D,20200519,000000,21.9964,22.3145,21.763,21.8369,936787.30798356,0
+STAG.US,D,20200520,000000,22.2903,22.5356,21.9332,22.5005,953978.60231978,0
+STAG.US,D,20200521,000000,22.3536,22.9003,22.3536,22.6115,1007521.6680838,0
+STAG.US,D,20200522,000000,22.6775,22.8224,22.5704,22.7321,745503.19730805,0
+STAG.US,D,20200526,000000,23.7186,24.0796,23.5797,23.9338,1011662.5017586,0
+STAG.US,D,20200527,000000,24.6118,24.7129,23.8772,24.5233,1916810.3049811,0
+STAG.US,D,20200528,000000,24.7782,24.8484,24.1097,24.2887,1111582.0824761,0
+STAG.US,D,20200529,000000,24.0378,24.4727,23.8937,24.2196,2323305.7412206,0
+STAG.US,D,20200601,000000,24.1739,24.5767,23.8336,24.3423,1399713.8076606,0
+STAG.US,D,20200602,000000,24.64,24.9815,24.427,24.603,1138657.3176046,0
+STAG.US,D,20200603,000000,25.0632,25.3066,24.9398,24.9815,1344998.0709552,0
+STAG.US,D,20200604,000000,24.8044,25.1907,24.427,24.7512,1141447.6783462,0
+STAG.US,D,20200605,000000,25.7746,26.1717,25.3612,25.468,1699299.8866071,0
+STAG.US,D,20200608,000000,26.2174,26.3778,25.6131,26.1454,1365223.3044844,0
+STAG.US,D,20200609,000000,25.5888,26.0713,25.399,25.8116,1156336.796601,0
+STAG.US,D,20200610,000000,25.6568,25.8407,25.0379,25.4174,1196537.5186648,0
+STAG.US,D,20200611,000000,24.0281,24.3706,23.8053,23.922,1078560.2443089,0
+STAG.US,D,20200612,000000,25.0556,25.0603,24.2897,24.9125,1376755.7677921,0
+STAG.US,D,20200615,000000,24.1566,26.3778,24.1566,26.262,1643610.8638531,0
+STAG.US,D,20200616,000000,27.1076,27.6271,26.6941,27.0977,1931490.7885285,0
+STAG.US,D,20200617,000000,27.305,27.4414,26.874,26.9197,1366527.5283447,0
+STAG.US,D,20200618,000000,26.5482,27.3441,26.3955,26.9374,6581589.4510788,0
+STAG.US,D,20200619,000000,27.2887,27.313,26.0284,26.1998,6732585.4803302,0
+STAG.US,D,20200622,000000,26.0713,26.3955,25.5332,26.3525,1225455.5224156,0
+STAG.US,D,20200623,000000,26.6776,26.7739,25.9702,26.0383,1025531.0571346,0
+STAG.US,D,20200624,000000,25.6667,25.8943,24.64,25.4516,1368443.2677267,0
+STAG.US,D,20200625,000000,25.3143,25.8407,25.0819,25.8311,1519401.2699626,0
+STAG.US,D,20200626,000000,25.6295,25.9555,25.2968,25.3241,1957040.832003,0
+STAG.US,D,20200629,000000,25.65,26.2035,25.3241,26.2035,991016.91554323,0
+STAG.US,D,20200630,000000,26.2035,26.5636,26.2035,26.5101,1343897.3430164,0
+STAG.US,D,20200701,000000,26.6171,27.3665,26.5287,27.1795,807337.18023651,0
+STAG.US,D,20200702,000000,27.6378,27.7128,26.9917,27.0337,897235.10069982,0
+STAG.US,D,20200706,000000,27.7128,27.7185,26.9539,26.9539,1094241.763349,0
+STAG.US,D,20200707,000000,26.4917,26.768,26.1579,26.1753,897437.56886411,0
+STAG.US,D,20200708,000000,26.194,26.4284,26.1316,26.4188,2827225.3637467,0
+STAG.US,D,20200709,000000,26.2476,26.4556,26.0314,26.0742,1530640.8224742,0
+STAG.US,D,20200710,000000,26.1023,26.554,25.691,26.5015,1573457.186559,0
+STAG.US,D,20200713,000000,26.6824,27.2926,26.3019,26.9177,1622500.7313925,0
+STAG.US,D,20200714,000000,27.0065,27.2331,26.8254,27.0501,1370695.0837063,0
+STAG.US,D,20200715,000000,27.4324,27.7586,27.1699,27.3858,2382154.0895437,0
+STAG.US,D,20200716,000000,27.0882,27.2719,26.6171,26.8166,1026679.0619038,0
+STAG.US,D,20200717,000000,26.8517,27.4557,26.7739,27.2972,665843.79386379,0
+STAG.US,D,20200720,000000,27.1895,27.2972,26.7855,27.0414,746907.11361482,0
+STAG.US,D,20200721,000000,27.2719,27.6213,27.2251,27.2972,964824.52383172,0
+STAG.US,D,20200722,000000,27.1154,27.9386,27.0414,27.9297,1089651.7997867,0
+STAG.US,D,20200723,000000,27.7848,28.39,27.777,28.0028,1165518.7792398,0
+STAG.US,D,20200724,000000,28.0727,28.2119,27.9297,28.0211,870394.19420822,0
+STAG.US,D,20200727,000000,27.9559,28.5446,27.8577,28.491,1607868.5524326,0
+STAG.US,D,20200728,000000,28.2567,29.0945,28.2567,28.7871,1540631.6500131,0
+STAG.US,D,20200729,000000,28.7965,29.6744,28.39,29.6287,1559650.2966139,0
+STAG.US,D,20200730,000000,29.3095,30.0568,29.1586,29.7657,1178261.9405045,0
+STAG.US,D,20200731,000000,29.6744,29.6744,29.0653,29.5829,1254963.4587871,0
+STAG.US,D,20200803,000000,29.504,29.6188,29.1956,29.5556,690973.48465204,0
+STAG.US,D,20200804,000000,29.5381,29.9546,29.3941,29.8029,1010045.8397158,0
+STAG.US,D,20200805,000000,30.1745,30.1745,29.5741,30.1025,2236767.5589761,0
+STAG.US,D,20200806,000000,29.9546,30.4557,29.9546,30.192,726309.83198678,0
+STAG.US,D,20200807,000000,30.192,30.6551,30.1199,30.6376,615559.746115,0
+STAG.US,D,20200810,000000,30.7185,30.8459,30.4557,30.5072,910049.17720989,0
+STAG.US,D,20200811,000000,30.9024,30.9372,29.5381,29.6568,902986.42987452,0
+STAG.US,D,20200812,000000,29.9467,30.2269,29.8291,30.0936,673366.97641544,0
+STAG.US,D,20200813,000000,30.0469,30.481,29.758,29.9118,656645.36711008,0
+STAG.US,D,20200814,000000,29.758,30.0752,29.5468,29.5829,438089.71968493,0
+STAG.US,D,20200817,000000,29.6091,30.0752,29.4944,29.973,559073.18378984,0
+STAG.US,D,20200818,000000,29.9214,29.973,29.6188,29.6655,718698.26231774,0
+STAG.US,D,20200819,000000,29.9118,29.9273,29.112,29.1412,931675.24377429,0
+STAG.US,D,20200820,000000,28.8864,29.8291,28.7296,29.2403,772875.45426128,0
+STAG.US,D,20200821,000000,29.2403,29.7483,29.0108,29.6091,2377274.2984568,0
+STAG.US,D,20200824,000000,29.6744,29.6744,29.0837,29.328,1558571.1515757,0
+STAG.US,D,20200825,000000,29.4497,29.5118,29.1685,29.4856,717015.82381541,0
+STAG.US,D,20200826,000000,29.5118,29.8358,29.2482,29.5741,955735.039339,0
+STAG.US,D,20200827,000000,29.6568,29.9809,29.5381,29.8291,1017882.4882071,0
+STAG.US,D,20200828,000000,30.1035,30.1501,29.5546,29.6277,876721.06740329,0
+STAG.US,D,20200831,000000,29.6461,29.73,29.3172,29.4194,701835.85027886,0
+STAG.US,D,20200901,000000,29.2803,29.7756,29.0524,29.72,559241.73596723,0
+STAG.US,D,20200902,000000,29.7111,30.0578,29.5459,30.0101,701612.82697097,0
+STAG.US,D,20200903,000000,30.0859,30.441,29.3494,29.5819,611340.80289446,0
+STAG.US,D,20200904,000000,29.6277,29.8922,28.7995,29.4281,711475.18486242,0
+STAG.US,D,20200908,000000,29.1556,29.4593,28.928,29.0711,823593.21553969,0
+STAG.US,D,20200909,000000,29.3824,29.9371,29.2889,29.5459,1084884.0342326,0
+STAG.US,D,20200910,000000,29.4944,29.5371,28.9641,28.9806,548133.73637458,0
+STAG.US,D,20200911,000000,29.0429,29.0711,28.3073,28.5456,589256.35662813,0
+STAG.US,D,20200914,000000,28.7899,29.4846,28.7618,29.2803,564978.67654144,0
+STAG.US,D,20200915,000000,29.3728,29.4563,29.0673,29.1839,846435.11884707,0
+STAG.US,D,20200916,000000,29.3543,29.6734,29.1382,29.326,892530.02833351,0
+STAG.US,D,20200917,000000,29.1188,29.2024,28.6896,28.9474,775146.79762728,0
+STAG.US,D,20200918,000000,29.1752,29.1839,28.4523,28.818,2170026.035517,0
+STAG.US,D,20200921,000000,28.3714,28.462,27.6602,27.7994,869714.84671277,0
+STAG.US,D,20200922,000000,27.8617,28.5584,27.8617,28.281,807265.23723397,0
+STAG.US,D,20200923,000000,27.6058,28.245,26.9374,27.0228,1130595.5902912,0
+STAG.US,D,20200924,000000,27.0491,27.5093,26.8934,26.9509,612459.0027054,0
+STAG.US,D,20200925,000000,26.8682,27.4199,26.7407,27.3769,521218.83136611,0
+STAG.US,D,20200928,000000,27.8072,28.353,27.5775,28.2187,686036.13916324,0
+STAG.US,D,20200929,000000,28.0971,28.2003,27.6583,27.9696,518000.92363807,0
+STAG.US,D,20200930,000000,28.1905,28.425,27.5512,27.8791,782336.98685285,0
+STAG.US,D,20201001,000000,27.9511,28.4348,27.6125,28.425,964057.81697603,0
+STAG.US,D,20201002,000000,27.9892,28.931,27.8422,28.7083,705059.92454995,0
+STAG.US,D,20201005,000000,28.8854,29.2676,28.425,29.2053,1644137.0755288,0
+STAG.US,D,20201006,000000,29.4894,29.6238,28.8764,28.9923,1134060.1597423,0
+STAG.US,D,20201007,000000,29.179,29.6888,28.9756,29.5867,839440.20348553,0
+STAG.US,D,20201008,000000,29.7453,30.1735,29.6043,30.157,1083264.2889181,0
+STAG.US,D,20201009,000000,30.3087,30.3379,29.7553,29.8077,903061.45614861,0
+STAG.US,D,20201012,000000,29.8077,30.7047,29.7444,30.5577,715593.40787941,0
+STAG.US,D,20201013,000000,30.2824,30.585,29.9624,30.157,778598.00623498,0
+STAG.US,D,20201014,000000,30.1189,30.1735,29.5157,29.6888,890296.71198313,0
+STAG.US,D,20201015,000000,29.471,30.3282,29.359,30.1735,634297.8150059,0
+STAG.US,D,20201016,000000,30.0363,30.3846,29.8262,29.8524,718721.90073285,0
+STAG.US,D,20201019,000000,30.0645,30.0645,29.075,29.0935,633777.76987323,0
+STAG.US,D,20201020,000000,29.359,29.7161,29.3405,29.5604,577795.83632304,0
+STAG.US,D,20201021,000000,29.5965,29.7726,29.4145,29.7627,477676.87071276,0
+STAG.US,D,20201022,000000,29.7726,30.0266,29.6704,29.9185,588381.73526865,0
+STAG.US,D,20201023,000000,30.084,30.157,29.8348,29.9351,732418.82065985,0
+STAG.US,D,20201026,000000,29.6325,29.7161,29.2053,29.5604,593044.6695906,0
+STAG.US,D,20201027,000000,29.471,29.7355,29.1966,29.2335,641800.44241395,0
+STAG.US,D,20201028,000000,28.7178,29.0663,28.1156,28.39,857255.34642952,0
+STAG.US,D,20201029,000000,28.3257,29.0692,28.0145,28.9135,696674.45372498,0
+STAG.US,D,20201030,000000,28.7374,28.8874,28.281,28.566,750832.11828211,0
+STAG.US,D,20201102,000000,28.933,29.325,28.6567,29.0777,533976.38123132,0
+STAG.US,D,20201103,000000,29.4661,29.9408,29.0777,29.6655,658576.52284978,0
+STAG.US,D,20201104,000000,29.6091,29.8583,29.3395,29.5207,580379.61787152,0
+STAG.US,D,20201105,000000,29.5556,29.8133,29.3911,29.6287,447971.60496279,0
+STAG.US,D,20201106,000000,29.6373,29.8321,29.1722,29.2082,625550.57365386,0
+STAG.US,D,20201109,000000,30.6669,31.668,27.9579,27.9958,1528354.0627505,0
+STAG.US,D,20201110,000000,28.2723,29.1159,27.886,29.106,1413358.3119715,0
+STAG.US,D,20201111,000000,29.2374,29.3678,28.7842,29.041,1212864.4692134,0
+STAG.US,D,20201112,000000,28.9057,29.0225,28.1332,28.5476,725920.31201587,0
+STAG.US,D,20201113,000000,28.639,28.8696,28.4649,28.6567,1302289.6213741,0
+STAG.US,D,20201116,000000,29.2793,29.4368,28.492,28.7003,1868636.2427212,0
+STAG.US,D,20201117,000000,27.5805,28.5932,27.493,27.8305,5249238.9599705,0
+STAG.US,D,20201118,000000,28.0328,28.355,27.6651,27.6748,1744342.3727421,0
+STAG.US,D,20201119,000000,27.6359,27.7576,27.306,27.4647,2022564.4632047,0
+STAG.US,D,20201120,000000,27.4277,27.5474,27.1602,27.4181,1673796.0922057,0
+STAG.US,D,20201123,000000,27.5561,27.9044,27.3606,27.4277,1376541.9942987,0
+STAG.US,D,20201124,000000,27.7944,27.9774,27.5474,27.6261,1411062.3024333,0
+STAG.US,D,20201125,000000,27.7488,27.9774,27.5805,27.812,1294507.4440133,0
+STAG.US,D,20201127,000000,27.8957,27.8957,27.4434,27.7109,445386.79565714,0
+STAG.US,D,20201130,000000,27.6446,27.8305,27.3586,27.4434,1338492.3680109,0
+STAG.US,D,20201201,000000,27.6641,28.0338,27.5366,27.7205,1622323.9571577,0
+STAG.US,D,20201202,000000,27.7205,27.7205,27.1017,27.304,2492202.217262,0
+STAG.US,D,20201203,000000,27.2321,27.5552,27.0376,27.2158,2730203.0305172,0
+STAG.US,D,20201204,000000,27.4161,27.6086,27.1765,27.3965,2876751.9544544,0
+STAG.US,D,20201207,000000,27.3965,27.5708,27.1572,27.1961,1252631.4777476,0
+STAG.US,D,20201208,000000,27.5552,28.0737,27.1865,27.9502,2364733.6053564,0
+STAG.US,D,20201209,000000,28.3374,28.3832,27.8354,27.9784,1683088.0448627,0
+STAG.US,D,20201210,000000,27.8217,28.0601,27.6641,27.923,1606717.4643918,0
+STAG.US,D,20201211,000000,27.776,28.0961,27.739,27.9968,1040886.7771488,0
+STAG.US,D,20201214,000000,28.21,28.7217,27.923,27.9882,1454634.0680447,0
+STAG.US,D,20201215,000000,28.1059,28.679,27.886,28.6691,1420794.135163,0
+STAG.US,D,20201216,000000,28.7975,29.1859,28.6868,28.9097,1340321.77579,0
+STAG.US,D,20201217,000000,28.9816,29.1781,28.7509,29.102,889605.03140155,0
+STAG.US,D,20201218,000000,29.0544,29.1217,28.0056,28.0418,2017514.0644264,0
+STAG.US,D,20201221,000000,27.6446,28.3744,27.5552,28.3744,1604963.0828869,0
+STAG.US,D,20201222,000000,28.3832,28.9612,28.1622,28.9474,843033.24258396,0
+STAG.US,D,20201223,000000,29.0262,29.102,28.3092,28.3277,1042271.1660691,0
+STAG.US,D,20201224,000000,28.4657,28.5689,28.2742,28.5506,367420.10828699,0
+STAG.US,D,20201228,000000,28.679,28.7975,28.3277,28.6868,691755.6078654,0
+STAG.US,D,20201229,000000,28.7599,28.8911,28.5145,28.6428,772585.62673674,0
+STAG.US,D,20201230,000000,28.679,28.8471,28.5526,28.7608,624142.54631838,0
+STAG.US,D,20201231,000000,28.6954,29.104,28.4269,28.9736,1097931.4116223,0
+STAG.US,D,20210104,000000,29.0196,29.075,28.0581,28.0864,1094942.6937453,0
+STAG.US,D,20210105,000000,28.0767,28.354,28.0435,28.0951,863887.4635068,0
+STAG.US,D,20210106,000000,28.1409,28.2538,27.524,27.9755,1327954.7736529,0
+STAG.US,D,20210107,000000,27.7819,27.9016,27.3722,27.5416,1638646.7966776,0
+STAG.US,D,20210108,000000,27.5416,28.104,27.5153,28.104,1144445.6460378,0
+STAG.US,D,20210111,000000,27.9297,28.1701,27.8257,28.0864,1121631.4921743,0
+STAG.US,D,20210112,000000,27.9103,28.1895,27.8276,27.9755,1056296.9682935,0
+STAG.US,D,20210113,000000,28.0864,28.3997,27.994,28.245,586119.64171725,0
+STAG.US,D,20210114,000000,28.3462,28.5135,28.0398,28.1233,655219.86790257,0
+STAG.US,D,20210115,000000,28.0398,28.3637,27.8557,28.3083,625405.6598916,0
+STAG.US,D,20210119,000000,28.5321,28.5769,28.2177,28.4085,797476.87785943,0
+STAG.US,D,20210120,000000,28.4085,28.8834,28.3179,28.8377,848244.99923961,0
+STAG.US,D,20210121,000000,28.7792,28.7792,28.1322,28.6428,681441.03681512,0
+STAG.US,D,20210122,000000,28.494,28.7509,28.3705,28.7316,687938.51770192,0
+STAG.US,D,20210125,000000,28.7694,28.929,28.3822,28.6954,697754.62652032,0
+STAG.US,D,20210126,000000,28.7316,29.075,28.5982,28.929,800436.81853547,0
+STAG.US,D,20210127,000000,28.679,28.7316,27.7819,27.8743,952047.44658009,0
+STAG.US,D,20210128,000000,27.9668,28.2197,27.8101,27.8753,745558.69619573,0
+STAG.US,D,20210129,000000,27.8753,28.0884,27.307,27.6797,977557.40752463,0
+STAG.US,D,20210201,000000,27.7546,28.7266,27.4374,28.7266,939332.03475921,0
+STAG.US,D,20210202,000000,28.7937,29.2598,28.4591,28.9875,1017834.1836197,0
+STAG.US,D,20210203,000000,28.8794,28.9972,28.3442,28.7656,771351.29036453,0
+STAG.US,D,20210204,000000,28.7937,29.2676,28.6994,29.1392,846498.83979217,0
+STAG.US,D,20210205,000000,29.2326,29.2326,28.9543,29.1576,739806.33926381,0
+STAG.US,D,20210208,000000,29.1576,29.4164,28.9796,29.3698,1042717.2126849,0
+STAG.US,D,20210209,000000,29.435,29.9643,29.2842,29.7999,1291693.4448568,0
+STAG.US,D,20210210,000000,29.9643,30.3642,29.36,29.4836,1508167.8839941,0
+STAG.US,D,20210211,000000,29.6947,30.3068,29.4254,29.6665,1811571.0531041,0
+STAG.US,D,20210212,000000,29.6296,30.2795,29.4934,30.2436,1263848.4196012,0
+STAG.US,D,20210216,000000,30.4663,30.4663,29.7851,30.1326,1158061.3731477,0
+STAG.US,D,20210217,000000,30.1045,30.2338,29.7999,29.8524,1065795.5001436,0
+STAG.US,D,20210218,000000,29.862,30.0013,29.4641,29.5108,929038.01885249,0
+STAG.US,D,20210219,000000,29.5829,29.7697,29.4641,29.6383,936833.55705663,0
+STAG.US,D,20210222,000000,29.724,29.7805,29.3405,29.5275,1034677.0682722,0
+STAG.US,D,20210223,000000,29.6296,29.8873,29.3796,29.4836,1067519.0489329,0
+STAG.US,D,20210224,000000,29.6665,29.9546,29.5653,29.8807,1019097.2971929,0
+STAG.US,D,20210225,000000,29.9,30.263,29.5741,29.7046,1061689.6102128,0
+STAG.US,D,20210226,000000,29.6947,29.9098,29.3786,29.4155,1486864.533184,0
+STAG.US,D,20210301,000000,29.724,30.4051,29.724,29.8629,1311850.846412,0
+STAG.US,D,20210302,000000,29.8902,30.1064,29.6014,29.8077,1335629.0365096,0
+STAG.US,D,20210303,000000,29.8358,29.8892,29.3494,29.5108,1227876.9183296,0
+STAG.US,D,20210304,000000,29.6578,30.2163,29.2929,29.4437,1879899.4336478,0
+STAG.US,D,20210305,000000,29.5916,30.0509,29.2929,29.9643,1456279.5072887,0
+STAG.US,D,20210308,000000,30.1248,30.9431,29.974,30.5441,1348444.1407771,0
+STAG.US,D,20210309,000000,30.7777,31.1786,30.5441,30.5539,974250.08492202,0
+STAG.US,D,20210310,000000,30.6455,30.981,30.5344,30.5627,1136681.9683063,0
+STAG.US,D,20210311,000000,30.5627,30.8895,30.3292,30.4878,1226958.1034114,0
+STAG.US,D,20210312,000000,30.5247,31.2341,30.2727,31.2243,1225097.8629173,0
+STAG.US,D,20210315,000000,31.3265,32.1944,31.1319,32.0718,1941148.6227412,0
+STAG.US,D,20210316,000000,32.0718,32.3509,31.9521,32.1281,1257885.3724475,0
+STAG.US,D,20210317,000000,32.0533,32.1185,31.6164,32.0086,1100618.9966458,0
+STAG.US,D,20210318,000000,31.7926,32.1185,31.5298,31.8771,1295813.7233881,0
+STAG.US,D,20210319,000000,31.9433,32.062,31.1221,31.1883,4113469.6400396,0
+STAG.US,D,20210322,000000,31.1494,31.3644,30.9089,31.0092,1336242.6075457,0
+STAG.US,D,20210323,000000,31.0092,31.7702,30.953,31.4296,1560635.9157487,0
+STAG.US,D,20210324,000000,31.4676,31.7926,30.8995,30.9431,1284658.4469653,0
+STAG.US,D,20210325,000000,30.7777,31.3828,30.1531,31.1786,1341127.5374184,0
+STAG.US,D,20210326,000000,31.3362,31.8859,31.1883,31.8859,1079251.9248906,0
+STAG.US,D,20210329,000000,32.0086,32.138,31.6914,31.9152,1398568.886163,0
+STAG.US,D,20210330,000000,32.028,32.064,31.6534,31.7371,735148.54372776,0
+STAG.US,D,20210331,000000,31.6914,31.8218,31.3167,31.4481,1206580.7618198,0
+STAG.US,D,20210401,000000,31.6914,32.3355,31.4189,32.3355,1443037.883792,0
+STAG.US,D,20210405,000000,32.4679,32.6808,32.0241,32.205,1705785.0344077,0
+STAG.US,D,20210406,000000,32.0465,32.3725,32.0465,32.3181,801994.89841911,0
+STAG.US,D,20210407,000000,32.3725,32.5611,32.1594,32.3266,794837.59742327,0
+STAG.US,D,20210408,000000,32.4113,32.6906,32.4113,32.5135,953110.14750336,0
+STAG.US,D,20210409,000000,32.643,32.7296,32.5008,32.6623,715015.80834471,0
+STAG.US,D,20210412,000000,32.749,32.999,32.5711,32.9718,971798.88404966,0
+STAG.US,D,20210413,000000,32.963,33.2617,32.9533,33.1974,1375469.0158038,0
+STAG.US,D,20210414,000000,33.1878,33.3561,32.8141,32.8414,714185.38054394,0
+STAG.US,D,20210415,000000,33.0769,33.4137,32.9446,33.3854,1034053.2196644,0
+STAG.US,D,20210416,000000,33.5059,33.5712,33.1692,33.2714,730645.93952576,0
+STAG.US,D,20210419,000000,33.2714,33.3951,33.0381,33.2617,976784.53412589,0
+STAG.US,D,20210420,000000,33.3095,34.3856,33.3095,34.2747,1665587.3956156,0
+STAG.US,D,20210421,000000,34.4409,34.5559,34.1423,34.3184,927946.5407282,0
+STAG.US,D,20210422,000000,34.4605,34.4605,33.7911,33.938,1042660.68604,0
+STAG.US,D,20210423,000000,34.0577,34.1618,33.7949,33.938,786031.77391202,0
+STAG.US,D,20210426,000000,34.1132,34.3759,33.9283,34.01,970943.79007658,0
+STAG.US,D,20210427,000000,34.0187,34.1569,33.7715,33.938,747913.28789324,0
+STAG.US,D,20210428,000000,34.0285,34.1132,33.8339,33.8806,732860.75624688,0
+STAG.US,D,20210429,000000,34.078,34.4818,33.8717,34.1539,834393.91573574,0
+STAG.US,D,20210430,000000,34.0402,34.4537,33.9671,34.2766,1327644.3909847,0
+STAG.US,D,20210503,000000,34.4818,34.549,34.1589,34.2668,1179529.1651065,0
+STAG.US,D,20210504,000000,34.2484,34.3038,33.8445,33.9476,996245.11631375,0
+STAG.US,D,20210505,000000,33.8057,33.8057,32.641,32.8036,1293916.4836354,0
+STAG.US,D,20210506,000000,32.9426,33.614,32.9426,33.609,818185.15726281,0
+STAG.US,D,20210507,000000,33.7025,34.1443,33.6547,34.1053,959245.8578631,0
+STAG.US,D,20210510,000000,34.1812,34.8857,34.1247,34.2844,1983791.2958629,0
+STAG.US,D,20210511,000000,33.9,33.9857,33.1215,33.3258,1156355.2962302,0
+STAG.US,D,20210512,000000,33.2237,33.3844,32.3227,32.3782,887872.23279743,0
+STAG.US,D,20210513,000000,32.4366,33.4485,32.4366,33.1488,1051041.0180792,0
+STAG.US,D,20210514,000000,33.3085,33.5157,33.1674,33.4767,1058615.5884898,0
+STAG.US,D,20210517,000000,33.3941,33.5157,33.252,33.3358,759022.31524304,0
+STAG.US,D,20210518,000000,33.29,33.5526,33.1215,33.2237,690970.40138051,0
+STAG.US,D,20210519,000000,32.9612,33.1402,32.6498,33.1402,723659.24622165,0
+STAG.US,D,20210520,000000,33.1215,33.5664,33.0456,33.4409,747024.27793324,0
+STAG.US,D,20210521,000000,33.5157,33.5808,33.2004,33.3551,939246.73091335,0
+STAG.US,D,20210524,000000,33.5907,33.8592,33.4963,33.6373,809881.90701219,0
+STAG.US,D,20210525,000000,33.9194,33.9194,33.4027,33.4866,931681.41031737,0
+STAG.US,D,20210526,000000,33.6461,33.9243,33.5867,33.864,844442.29767663,0
+STAG.US,D,20210527,000000,33.9779,34.0421,33.5302,33.6188,1322434.6898433,0
+STAG.US,D,20210528,000000,33.7871,33.8211,33.5109,33.6373,974758.8247257,0
+STAG.US,D,20210601,000000,33.6461,34.3602,33.609,34.3164,713011.6818453,0
+STAG.US,D,20210602,000000,34.4372,34.6551,34.2785,34.6463,740912.20598863,0
+STAG.US,D,20210603,000000,34.7222,34.8526,34.5316,34.7768,799196.3156202,0
+STAG.US,D,20210604,000000,34.9091,34.9469,34.5713,34.6736,707434.04363386,0
+STAG.US,D,20210607,000000,34.8992,35.3245,34.7669,35.2768,688841.91626242,0
+STAG.US,D,20210608,000000,35.4072,35.8324,35.3801,35.6826,808987.7582663,0
+STAG.US,D,20210609,000000,35.9755,36.1233,35.5882,35.9559,1882557.2137132,0
+STAG.US,D,20210610,000000,35.918,36.5398,35.7545,36.4142,843941.77993036,0
+STAG.US,D,20210611,000000,36.5398,36.5398,36.315,36.4142,1174182.7722604,0
+STAG.US,D,20210614,000000,36.3753,37.2559,36.3481,37.0448,2415921.0516657,0
+STAG.US,D,20210615,000000,37.0641,37.1509,36.315,36.3851,813285.83878964,0
+STAG.US,D,20210616,000000,36.3851,36.7343,36.2771,36.2867,1084902.5338618,0
+STAG.US,D,20210617,000000,36.2867,36.3403,35.9706,36.3403,1123046.7138099,0
+STAG.US,D,20210618,000000,37.3571,37.3571,35.7837,35.8227,2361154.9548586,0
+STAG.US,D,20210621,000000,35.8032,36.9357,35.8032,36.7538,826445.24171192,0
+STAG.US,D,20210622,000000,36.5739,36.7149,36.2867,36.3403,962011.55243228,0
+STAG.US,D,20210623,000000,36.2964,36.3753,35.923,35.9374,954633.28364292,0
+STAG.US,D,20210624,000000,35.9755,36.0465,35.163,35.5493,1893900.5696998,0
+STAG.US,D,20210625,000000,35.6728,36.0192,35.5394,35.9374,2302241.8578333,0
+STAG.US,D,20210628,000000,35.9755,35.9851,35.4072,35.6077,953370.17006971,0
+STAG.US,D,20210629,000000,35.5794,35.8343,35.3801,35.5121,713779.41645816,0
+STAG.US,D,20210630,000000,35.4977,35.6466,35.3528,35.3702,1077623.9575188,0
+STAG.US,D,20210701,000000,35.3801,35.6651,35.1912,35.3158,836543.98375459,0
+STAG.US,D,20210702,000000,35.5121,35.7467,35.4353,35.6651,491764.33836784,0
+STAG.US,D,20210706,000000,35.6836,36.2801,35.4452,36.2604,1418877.3680237,0
+STAG.US,D,20210707,000000,36.2323,36.5096,35.9775,36.2604,841618.02094823,0
+STAG.US,D,20210708,000000,35.92,36.318,35.8052,36.2032,2202862.877392,0
+STAG.US,D,20210709,000000,36.318,36.9232,36.2128,36.8939,688312.62131513,0
+STAG.US,D,20210712,000000,36.9786,37.4582,36.8549,37.4106,913876.54494518,0
+STAG.US,D,20210713,000000,37.3443,37.5068,36.9367,37.0983,807422.48408239,0
+STAG.US,D,20210714,000000,37.0602,37.6022,37.0408,37.2627,650544.60049446,0
+STAG.US,D,20210715,000000,37.2714,37.5594,37.0894,37.4582,766536.24798005,0
+STAG.US,D,20210716,000000,37.6295,38.1402,37.5926,37.8561,1167774.7062482,0
+STAG.US,D,20210719,000000,37.5644,37.6022,36.8062,36.8939,1425456.0417277,0
+STAG.US,D,20210720,000000,37.1177,38.1013,37.0311,37.8659,1463356.6432245,0
+STAG.US,D,20210721,000000,37.8853,38.1628,37.7034,37.7511,811532.48504195,0
+STAG.US,D,20210722,000000,37.5644,37.7414,37.1906,37.4106,566506.95146687,0
+STAG.US,D,20210723,000000,37.4582,38.0158,37.4485,37.9603,475431.22127625,0
+STAG.US,D,20210726,000000,37.8952,38.0723,37.5167,37.6849,545108.01923907,0
+STAG.US,D,20210727,000000,37.649,37.9067,37.429,37.8377,651215.72593245,0
+STAG.US,D,20210728,000000,38.2161,38.9003,38.0254,38.7242,1029713.0010966,0
+STAG.US,D,20210729,000000,38.9353,39.4413,38.8681,39.0481,896213.51006371,0
+STAG.US,D,20210730,000000,39.0852,39.7302,39.0852,39.163,1015619.3668985,0
+STAG.US,D,20210802,000000,39.3234,39.4656,38.7728,38.7824,881974.96210327,0
+STAG.US,D,20210803,000000,38.9071,39.1716,38.6979,39.0948,915325.68256782,0
+STAG.US,D,20210804,000000,39.1435,39.2876,38.8409,38.945,829628.20569586,0
+STAG.US,D,20210805,000000,39.1998,39.3975,38.9548,39.3975,601794.99421418,0
+STAG.US,D,20210806,000000,39.3517,39.4928,39.1144,39.3332,540369.03088586,0
+STAG.US,D,20210809,000000,39.239,39.4558,39.1239,39.342,511310.22440159,0
+STAG.US,D,20210810,000000,39.2193,39.2924,38.6782,38.7065,602114.62669692,0
+STAG.US,D,20210811,000000,38.9157,39.2097,38.7824,39.0852,652526.11633592,0
+STAG.US,D,20210812,000000,39.3138,39.417,39.1435,39.3332,858259.46519358,0
+STAG.US,D,20210813,000000,39.5024,39.844,39.3887,39.7488,944343.37876493,0
+STAG.US,D,20210816,000000,39.7488,39.9823,39.6922,39.9122,567384.6560979,0
+STAG.US,D,20210817,000000,39.7681,40.0902,39.627,39.8829,984967.53678656,0
+STAG.US,D,20210818,000000,39.8247,39.9025,39.1532,39.2193,773699.71551897,0
+STAG.US,D,20210819,000000,38.945,39.6369,38.8779,39.627,898049.08438573,0
+STAG.US,D,20210820,000000,39.627,40.025,39.4072,39.7681,847889.3952556,0
+STAG.US,D,20210823,000000,39.8149,39.9967,39.2826,39.3517,1046015.2854729,0
+STAG.US,D,20210824,000000,39.4072,39.4928,38.6979,38.8681,1123403.3455512,0
+STAG.US,D,20210825,000000,38.8681,39.2097,38.6034,38.9732,928466.58586087,0
+STAG.US,D,20210826,000000,38.9157,39.1716,38.7728,39.0102,669113.08945078,0
+STAG.US,D,20210827,000000,39.0394,39.7389,39.0102,39.4558,692426.73330341,0
+STAG.US,D,20210830,000000,39.6155,40.4823,39.5912,40.4629,1133335.5909308,0
+STAG.US,D,20210831,000000,40.3996,40.6127,40.1116,40.1594,1091071.1324512,0
+STAG.US,D,20210901,000000,40.3032,40.6079,40.0085,40.5311,1146177.4168847,0
+STAG.US,D,20210902,000000,40.5883,41.0359,40.1212,40.9785,685977.55700403,0
+STAG.US,D,20210903,000000,40.854,41.183,40.4259,41.1294,495702.70387849,0
+STAG.US,D,20210907,000000,41.1294,41.1876,40.5212,40.8346,539698.93320502,0
+STAG.US,D,20210908,000000,40.6838,41.396,40.5883,40.9688,538039.10536063,0
+STAG.US,D,20210909,000000,40.959,41.0545,40.0473,40.0473,521331.88465581,0
+STAG.US,D,20210910,000000,40.0649,40.0746,39.5521,39.5619,651464.44316983,0
+STAG.US,D,20210913,000000,39.7701,39.9909,39.5425,39.6679,542141.91201995,0
+STAG.US,D,20210914,000000,39.8655,39.9141,39.306,39.5425,491301.84763721,0
+STAG.US,D,20210915,000000,39.5619,39.8566,39.3819,39.4666,752906.13226971,0
+STAG.US,D,20210916,000000,39.4666,39.7322,39.2681,39.3819,697745.37670569,0
+STAG.US,D,20210917,000000,39.6155,39.7603,39.0296,39.7507,3825662.6861236,0
+STAG.US,D,20210920,000000,39.1435,39.6202,38.9147,39.5034,1089667.2161446,0
+STAG.US,D,20210921,000000,39.7701,39.845,39.239,39.2681,700684.76223814,0
+STAG.US,D,20210922,000000,39.5133,39.7798,39.1903,39.4666,1088034.1099867,0
+STAG.US,D,20210923,000000,39.4761,39.6106,38.6599,38.6773,1590017.4379873,0
+STAG.US,D,20210924,000000,38.6599,38.763,37.9945,38.1366,1196997.9538812,0
+STAG.US,D,20210927,000000,38.078,38.6698,37.8416,37.9748,1307236.2166776,0
+STAG.US,D,20210928,000000,37.7647,37.9846,37.3746,37.7647,1020993.5091885,0
+STAG.US,D,20210929,000000,37.9964,38.2717,37.8328,38.1093,610937.92208022,0
+STAG.US,D,20210930,000000,38.33,38.4139,37.3648,37.4212,924693.68925608,0
+STAG.US,D,20211001,000000,37.6714,38.2523,37.2802,37.9768,481644.01342442,0
+STAG.US,D,20211004,000000,37.9865,38.3943,37.8232,38.3203,696029.02221647,0
+STAG.US,D,20211005,000000,38.3747,38.443,37.9583,38.3203,552487.31578563,0
+STAG.US,D,20211006,000000,38.1851,39.1289,38.0605,39.0802,1017602.9382544,0
+STAG.US,D,20211007,000000,39.1959,39.3682,38.8049,38.9012,755506.35793305,0
+STAG.US,D,20211008,000000,38.9197,39.0714,38.6054,38.7008,433868.72095003,0
+STAG.US,D,20211011,000000,38.6812,39.0442,38.4809,38.9197,592581.15110279,0
+STAG.US,D,20211012,000000,39.0442,39.9404,38.9197,39.8343,735410.62180845,0
+STAG.US,D,20211013,000000,39.7866,40.3791,39.6728,40.3694,695150.28982825,0
+STAG.US,D,20211014,000000,40.5407,40.96,40.3189,40.9309,473529.87049476,0
+STAG.US,D,20211015,000000,41.2937,41.5224,40.7032,40.7508,963801.90543842,0
+STAG.US,D,20211018,000000,40.5883,41.323,40.4034,41.1314,649687.45100702,0
+STAG.US,D,20211019,000000,41.3036,41.4271,40.9212,41.0758,788603.22237434,0
+STAG.US,D,20211020,000000,41.141,41.6569,41.0661,41.6372,674387.53929437,0
+STAG.US,D,20211021,000000,41.8455,41.8893,41.3707,41.5701,745146.56556687,0
+STAG.US,D,20211022,000000,41.6276,41.9515,41.5885,41.8844,658291.83411115,0
+STAG.US,D,20211025,000000,41.8844,42.0857,41.6178,41.9613,503742.84829124,0
+STAG.US,D,20211026,000000,42.0001,42.4001,41.8465,42.114,558054.67642526,0
+STAG.US,D,20211027,000000,42.228,42.2863,41.579,41.6276,552953.91754497,0
+STAG.US,D,20211028,000000,41.8202,42.9197,41.8105,42.7562,566883.11059446,0
+STAG.US,D,20211029,000000,41.9826,42.478,41.2451,41.6187,1225323.9694965,0
+STAG.US,D,20211101,000000,41.7813,41.8572,40.673,41.4564,1051179.7652984,0
+STAG.US,D,20211102,000000,41.6091,41.8299,41.2549,41.3901,674758.55963604,0
+STAG.US,D,20211103,000000,41.5419,42.1015,41.5419,41.8202,697516.18685473,0
+STAG.US,D,20211104,000000,40.7111,40.7674,40.1505,40.4044,4443895.6286618,0
+STAG.US,D,20211105,000000,40.5387,40.6098,40.2713,40.4999,2061459.9336509,0
+STAG.US,D,20211108,000000,40.7674,40.815,40.2906,40.5387,1598023.666413,0
+STAG.US,D,20211109,000000,40.5387,40.7012,40.3471,40.4901,1074806.8750906,0
+STAG.US,D,20211110,000000,40.4044,40.854,40.4044,40.5387,932068.87477392,0
+STAG.US,D,20211111,000000,40.5291,40.959,40.2906,40.959,1266880.3032797,0
+STAG.US,D,20211112,000000,41.0828,41.1508,40.6818,40.8346,657640.23605955,0
+STAG.US,D,20211115,000000,40.8063,41.2258,40.6535,41.2168,901704.81667208,0
+STAG.US,D,20211116,000000,41.3036,41.3036,40.2809,40.8637,981149.41886588,0
+STAG.US,D,20211117,000000,40.8443,41.0311,40.4377,40.9981,1116398.152618,0
+STAG.US,D,20211118,000000,40.9688,41.2168,40.7674,40.9114,1078304.3327713,0
+STAG.US,D,20211119,000000,40.854,41.1117,40.6633,40.8919,835998.24469243,0
+STAG.US,D,20211122,000000,41.0924,41.3327,40.7111,40.9785,1048298.9619251,0
+STAG.US,D,20211123,000000,41.0077,41.3901,40.7965,41.1606,1240163.7554069,0
+STAG.US,D,20211124,000000,41.1314,41.9009,41.0458,41.7715,1438255.7296372,0
+STAG.US,D,20211126,000000,41.2451,41.4466,40.424,40.9114,1194458.3658913,0
+STAG.US,D,20211129,000000,41.2188,41.8513,41.0272,41.6605,1834827.1425546,0
+STAG.US,D,20211130,000000,41.4689,42.2162,41.2908,41.7852,1975629.8761029,0
+STAG.US,D,20211201,000000,42.1577,43.0841,41.4787,41.4787,1447548.7100516,0
+STAG.US,D,20211202,000000,41.6703,42.2746,40.9212,41.4592,1512067.1947319,0
+STAG.US,D,20211203,000000,41.7366,41.9292,41.1137,41.6605,1535429.143172,0
+STAG.US,D,20211206,000000,41.9485,43.1747,41.6703,42.946,1395663.4166175,0
+STAG.US,D,20211207,000000,43.2038,43.3389,42.2648,42.4837,2074265.7881036,0
+STAG.US,D,20211208,000000,42.3592,43.1454,42.3592,42.8974,1183479.8637033,0
+STAG.US,D,20211209,000000,42.8292,43.1065,42.1015,42.1209,1114141.1978523,0
+STAG.US,D,20211210,000000,42.3039,42.9752,42.1442,42.6861,1307456.1567139,0
+STAG.US,D,20211213,000000,42.5714,44.0852,42.4556,43.7984,1363789.5832195,0
+STAG.US,D,20211214,000000,43.73,43.9238,42.6005,43.2233,1247862.6844361,0
+STAG.US,D,20211215,000000,43.3858,43.9521,43.1747,43.6651,1722575.5034442,0
+STAG.US,D,20211216,000000,43.6551,44.0561,42.8388,43.4909,1500286.0141869,0
+STAG.US,D,20211217,000000,43.4628,43.8848,43.1309,43.3662,4964908.9085921,0
+STAG.US,D,20211220,000000,43.1552,43.6457,42.5957,43.1747,1563117.9493364,0
+STAG.US,D,20211221,000000,43.5783,43.7017,43.0081,43.089,1313998.8589167,0
+STAG.US,D,20211222,000000,43.1454,43.5978,42.9752,43.376,1111718.774181,0
+STAG.US,D,20211223,000000,43.5005,43.7886,43.3488,43.5783,647937.18053087,0
+STAG.US,D,20211227,000000,43.7693,44.6418,43.74,44.6418,906590.77430193,0
+STAG.US,D,20211228,000000,44.6798,45.362,44.4697,45.3044,709995.21452439,0
+STAG.US,D,20211229,000000,45.5428,46.0518,45.1994,45.9369,820032.0369138,0
+STAG.US,D,20211230,000000,45.9953,46.0722,45.5721,45.6392,1185789.2340849,0
+STAG.US,D,20211231,000000,45.6781,46.3991,45.5817,46.1014,651641.21740465,0
+STAG.US,D,20220103,000000,46.1674,46.2882,44.7061,45.179,1495167.7834347,0
+STAG.US,D,20220104,000000,45.0817,45.3511,44.2469,44.4279,864654.17036247,0
+STAG.US,D,20220105,000000,44.2469,44.6009,43.4861,43.5931,839424.78712784,0
+STAG.US,D,20220106,000000,43.5735,43.9578,43.3429,43.554,896411.86719928,0
+STAG.US,D,20220107,000000,43.3993,43.6972,42.9293,43.0442,1129535.9726395,0
+STAG.US,D,20220110,000000,42.8711,43.016,42.0167,42.476,1099914.9829782,0
+STAG.US,D,20220111,000000,42.6512,42.803,42.3144,42.7834,1304736.7112178,0
+STAG.US,D,20220112,000000,42.7748,43.1201,42.4574,42.6881,933263.12861613,0
+STAG.US,D,20220113,000000,42.8904,43.0062,42.2074,42.2463,1284225.7611928,0
+STAG.US,D,20220114,000000,41.9778,42.2172,41.2655,41.8999,1151319.2860522,0
+STAG.US,D,20220118,000000,41.6605,41.8095,41.141,41.18,1069349.4844691,0
+STAG.US,D,20220119,000000,41.324,42.044,41.0155,41.0924,993238.92656463,0
+STAG.US,D,20220120,000000,41.0252,41.7083,40.3422,40.3714,992051.86702267,0
+STAG.US,D,20220121,000000,40.3714,41.324,40.3285,40.6118,1625884.1080264,0
+STAG.US,D,20220124,000000,40.0348,40.3714,38.8818,40.1222,1686355.2849354,0
+STAG.US,D,20220125,000000,39.4198,40.0348,38.9644,39.6708,1169955.6069823,0
+STAG.US,D,20220126,000000,39.9967,40.4006,38.8818,39.1706,1074644.4894563,0
+STAG.US,D,20220127,000000,39.343,39.7078,38.6891,38.6989,1022448.8133542,0
+STAG.US,D,20220128,000000,38.8651,40.2353,38.2677,40.2157,1351096.7820567,0
+STAG.US,D,20220131,000000,40.1671,41.2364,39.8976,41.1995,1646371.4196363,0
+STAG.US,D,20220201,000000,41.2178,41.2267,40.4657,40.7061,937317.63068802,0
+STAG.US,D,20220202,000000,40.7742,41.4689,40.745,41.3337,997140.29281682,0
+STAG.US,D,20220203,000000,41.0145,41.319,40.8813,41.0535,1051709.0602456,0
+STAG.US,D,20220204,000000,40.6867,41.0145,39.9451,40.3977,958884.08733602,0
+STAG.US,D,20220207,000000,40.2731,40.4171,39.8586,39.8782,778995.74826332,0
+STAG.US,D,20220208,000000,39.8782,40.0892,39.4724,39.5988,825909.78022157,0
+STAG.US,D,20220209,000000,40.0989,40.349,39.8976,40.1768,943915.83177837,0
+STAG.US,D,20220210,000000,39.4724,39.9648,38.5275,38.7008,1267175.2695903,0
+STAG.US,D,20220211,000000,38.7971,39.1989,38.4982,38.9236,1520919.2673162,0
+STAG.US,D,20220214,000000,38.9821,39.4043,38.4982,38.6911,1226272.589373,0
+STAG.US,D,20220215,000000,39.0189,39.1932,38.3544,38.4605,1152334.7101452,0
+STAG.US,D,20220216,000000,38.5666,38.8263,37.9302,38.3544,970844.0976302,0
+STAG.US,D,20220217,000000,38.3067,38.653,37.7706,37.8913,1275430.2152534,0
+STAG.US,D,20220218,000000,37.756,38.4214,37.4963,37.5634,1126434.2014726,0
+STAG.US,D,20220222,000000,37.3611,37.6791,37.0039,37.2267,1105207.9324509,0
+STAG.US,D,20220223,000000,37.4767,37.8046,36.7636,36.7733,1098957.1132871,0
+STAG.US,D,20220224,000000,35.915,37.6606,35.8957,37.3902,1413521.725363,0
+STAG.US,D,20220225,000000,37.5078,38.4655,37.3153,38.3213,1085376.3299214,0
+STAG.US,D,20220228,000000,38.2046,38.2677,37.3678,37.682,2416904.6152861,0
+STAG.US,D,20220301,000000,37.6247,37.8416,36.7247,36.9767,1701691.4775632,0
+STAG.US,D,20220302,000000,37.1013,38.0061,37.0924,37.9731,1513764.0218349,0
+STAG.US,D,20220303,000000,38.1655,38.6501,37.9,38.6405,1050224.9788789,0
+STAG.US,D,20220304,000000,38.3971,38.8963,38.2727,38.7261,1011973.912184,0
+STAG.US,D,20220307,000000,38.8428,38.8428,37.8561,37.8659,977622.15622693,0
+STAG.US,D,20220308,000000,37.721,38.514,37.5469,37.8173,975586.16925496,0
+STAG.US,D,20220309,000000,38.2337,38.514,37.8853,38.2046,980924.34004365,0
+STAG.US,D,20220310,000000,37.7589,38.3777,37.682,38.3116,618260.69198191,0
+STAG.US,D,20220311,000000,38.5433,38.8575,38.0489,38.224,703338.43127482,0
+STAG.US,D,20220314,000000,38.4069,38.6405,38.0304,38.2824,802141.86769574,0
+STAG.US,D,20220315,000000,38.6773,38.7164,37.9195,38.3494,678918.92069738,0
+STAG.US,D,20220316,000000,38.6014,38.911,37.6538,38.6014,854857.58893048,0
+STAG.US,D,20220317,000000,38.4069,39.6173,38.4069,39.5005,997406.48192622,0
+STAG.US,D,20220318,000000,39.6076,39.9169,39.269,39.7905,1675500.1136087,0
+STAG.US,D,20220321,000000,39.6932,40.03,39.3497,39.5784,591462.95129184,0
+STAG.US,D,20220322,000000,39.7807,39.9842,39.4519,39.6835,737799.12949288,0
+STAG.US,D,20220323,000000,39.5005,39.5005,38.9791,39.0451,652395.59117416,0
+STAG.US,D,20220324,000000,39.1328,39.2981,38.7943,39.1814,924856.0748904,0
+STAG.US,D,20220325,000000,39.1814,39.3167,38.7194,39.1621,1321066.7450381,0
+STAG.US,D,20220328,000000,39.2885,39.6835,39.0842,39.6173,721698.28552377,0
+STAG.US,D,20220329,000000,39.9451,40.9123,39.8878,40.8453,953716.52423909,0
+STAG.US,D,20220330,000000,40.7791,40.9533,40.4493,40.8949,902107.69748633,0
+STAG.US,D,20220331,000000,40.9824,41.1479,40.0902,40.1097,1014733.44021,0
+STAG.US,D,20220401,000000,40.1097,40.9629,40.1097,40.9533,936745.1699392,0
+STAG.US,D,20220404,000000,41.1284,41.1284,39.9541,40.42,969197.63062914,0
+STAG.US,D,20220405,000000,40.2264,40.7402,39.8772,40.022,852653.04978113,0
+STAG.US,D,20220406,000000,39.8382,40.5076,39.6582,40.4979,919261.99256408,0
+STAG.US,D,20220407,000000,40.2936,40.5173,40.0171,40.2936,677723.63909799,0
+STAG.US,D,20220408,000000,40.2556,40.3608,39.8869,39.916,1288075.739586,0
+STAG.US,D,20220411,000000,39.7994,40.0883,38.7174,38.7709,1217984.75548,0
+STAG.US,D,20220412,000000,38.8584,39.1883,38.3251,38.4992,1127875.1170379,0
+STAG.US,D,20220413,000000,38.5479,39.2661,38.4799,39.1591,954146.12673998,0
+STAG.US,D,20220414,000000,39.2563,39.3381,38.6931,38.7124,819829.56874952,0
+STAG.US,D,20220418,000000,38.6931,38.9265,38.3971,38.7026,1075843.8820844,0
+STAG.US,D,20220419,000000,38.8389,40.0077,38.8389,39.9832,831538.80629196,0
+STAG.US,D,20220420,000000,40.2264,41.0894,40.0806,40.8861,1232976.6494529,0
+STAG.US,D,20220421,000000,41.2053,41.2148,40.0611,40.1097,963304.4709637,0
+STAG.US,D,20220422,000000,40.0124,40.0902,39.4695,39.5472,775875.47746733,0
+STAG.US,D,20220425,000000,39.6155,39.7409,38.6355,39.3624,1084546.9298777,0
+STAG.US,D,20220426,000000,39.1105,39.4889,38.4069,38.4605,969017.77312277,0
+STAG.US,D,20220427,000000,38.4897,39.4256,38.3251,38.519,1316721.3876844,0
+STAG.US,D,20220428,000000,38.7834,39.4353,38.4625,39.3381,1027964.7861349,0
+STAG.US,D,20220429,000000,38.7154,38.8418,36.2439,36.312,2429319.9220107,0
+STAG.US,D,20220502,000000,36.312,36.5359,34.5121,35.5727,2303164.7837802,0
+STAG.US,D,20220503,000000,35.8548,36.6235,35.7283,36.2148,1835578.4330527,0
+STAG.US,D,20220504,000000,36.7986,36.9542,34.9865,36.1759,2110011.1827958,0
+STAG.US,D,20220505,000000,35.8743,36.1523,34.3272,34.7455,1375958.228221,0
+STAG.US,D,20220506,000000,34.3369,34.4828,33.4904,33.9867,1778577.9921379,0
+STAG.US,D,20220509,000000,33.7045,34.1812,33.0137,33.1984,1598180.9132615,0
+STAG.US,D,20220510,000000,34.1228,34.8331,33.1012,33.3248,2512200.3164545,0
+STAG.US,D,20220511,000000,33.364,34.1033,32.9359,33.0233,2018407.1854149,0
+STAG.US,D,20220512,000000,33.0719,33.3834,32.5854,33.0039,2362607.1757527,0
+STAG.US,D,20220513,000000,33.1402,33.6656,32.6633,33.5292,2039594.3996639,0
+STAG.US,D,20220516,000000,33.5877,33.9137,33.3932,33.5975,1150928.738324,0
+STAG.US,D,20220517,000000,33.7142,33.8797,33.0476,33.5292,1380412.5278356,0
+STAG.US,D,20220518,000000,33.4709,33.5682,31.4471,31.5736,1589811.8865514,0
+STAG.US,D,20220519,000000,31.2039,31.7195,31.0871,31.3789,2478442.6041469,0
+STAG.US,D,20220520,000000,31.6709,31.7779,30.8146,31.4763,1402128.0092746,0
+STAG.US,D,20220523,000000,31.7683,31.9239,31.2718,31.5736,1323245.5902579,0
+STAG.US,D,20220524,000000,31.4471,31.739,30.6346,31.6223,1312924.8526643,0
+STAG.US,D,20220525,000000,31.525,32.031,31.486,31.7292,1014637.8587925,0
+STAG.US,D,20220526,000000,32.1281,32.1524,31.7098,31.9142,2089512.565857,0
+STAG.US,D,20220527,000000,32.2189,32.7852,32.0919,32.502,1913741.6296329,0
+STAG.US,D,20220531,000000,32.463,32.6974,32.0528,32.5218,1547803.8495032,0
+STAG.US,D,20220601,000000,32.6388,32.7951,31.9649,32.59,1094012.4958079,0
+STAG.US,D,20220602,000000,32.5412,33.0051,32.2091,32.9807,1260854.4186973,0
+STAG.US,D,20220603,000000,32.7852,32.8927,32.1797,32.2969,818579.25546699,0
+STAG.US,D,20220606,000000,32.6194,33.01,32.4532,32.9415,2198780.3988038,0
+STAG.US,D,20220607,000000,32.7169,33.8204,32.5706,33.8108,1737010.548078,0
+STAG.US,D,20220608,000000,33.4104,33.5666,32.3067,32.473,1108807.324298,0
+STAG.US,D,20220609,000000,32.2579,32.6779,31.9942,32.0528,1298234.1687741,0
+STAG.US,D,20220610,000000,31.7403,31.7793,31.3009,31.3399,1053589.6126235,0
+STAG.US,D,20220613,000000,30.6367,30.7051,29.9337,30.0606,1625247.0817815,0
+STAG.US,D,20220614,000000,30.0702,30.3047,29.4159,29.6992,1188511.4037841,0
+STAG.US,D,20220615,000000,29.9825,31.0859,29.9726,30.4317,1528296.8747945,0
+STAG.US,D,20220616,000000,29.7869,30.0654,29.4355,29.621,991620.0773583,0
+STAG.US,D,20220617,000000,29.8555,30.3047,29.5528,29.6309,2076847.2158097,0
+STAG.US,D,20220621,000000,29.7381,30.3535,29.7381,29.8457,1154331.4487819,0
+STAG.US,D,20220622,000000,29.4941,29.9091,29.4941,29.6992,1195800.7929474,0
+STAG.US,D,20220623,000000,29.6992,30.3925,29.6992,30.3145,1236815.5102289,0
+STAG.US,D,20220624,000000,30.5685,31.6621,30.3925,31.4376,2224462.7220226,0
+STAG.US,D,20220627,000000,31.4571,31.7502,31.1153,31.2325,1034711.3336512,0
+STAG.US,D,20220628,000000,31.5841,31.9552,30.9786,30.9883,1316882.0625009,0
+STAG.US,D,20220629,000000,30.8627,30.8824,30.5785,30.7353,933776.05078564,0
+STAG.US,D,20220630,000000,30.4608,30.8286,30.1373,30.2745,2312807.5109246,0
+STAG.US,D,20220701,000000,30.4119,30.9022,30.206,30.8237,1140568.2949623,0
+STAG.US,D,20220705,000000,30.6275,30.8237,29.9902,30.5785,1059370.3775027,0
+STAG.US,D,20220706,000000,30.5982,31.0197,30.4364,30.5492,1753983.5448571,0
+STAG.US,D,20220707,000000,30.7256,30.885,30.4217,30.451,946656.57865641,0
+STAG.US,D,20220708,000000,30.3922,30.451,29.9119,29.9609,1189827.0320911,0
+STAG.US,D,20220711,000000,29.8922,30.0393,29.4952,29.5686,1143687.447182,0
+STAG.US,D,20220712,000000,29.4217,29.7551,29.1226,29.304,1416463.3267688,0
+STAG.US,D,20220713,000000,29.0099,29.608,28.8922,29.4609,1233378.8834553,0
+STAG.US,D,20220714,000000,28.9805,29.2402,28.853,29,1122822.3792278,0
+STAG.US,D,20220715,000000,29.3531,29.6766,29.0197,29.2354,1264877.4248852,0
+STAG.US,D,20220718,000000,29.5686,29.6667,28.853,28.951,1349197.5545568,0
+STAG.US,D,20220719,000000,29.2452,30.5098,29.2452,30.5001,1739558.7408384,0
+STAG.US,D,20220720,000000,30.5492,30.9313,30.3334,30.5001,987324.89721321,0
+STAG.US,D,20220721,000000,30.4608,30.5982,30.2158,30.5688,1412865.7957424,0
+STAG.US,D,20220722,000000,30.804,30.9733,30.4217,30.6178,831979.28470786,0
+STAG.US,D,20220725,000000,30.6275,31.054,30.3727,30.8432,1181863.9119544,0
+STAG.US,D,20220726,000000,30.7843,31.0687,30.6962,30.9412,912488.70388488,0
+STAG.US,D,20220727,000000,30.9412,31.1667,30.6078,31.0197,1134758.3894545,0
+STAG.US,D,20220728,000000,31.2874,31.6541,30.6182,31.5236,1468681.5638627,0
+STAG.US,D,20220729,000000,31.4941,32.2914,31.4646,32.2618,1626618.624971,0
+STAG.US,D,20220801,000000,32.0551,32.3256,31.8902,32.1634,1786428.2928964,0
+STAG.US,D,20220802,000000,32.0452,32.5719,32.0059,32.2223,1921895.0882661,0
+STAG.US,D,20220803,000000,32.3502,32.8178,32.3502,32.4782,1474021.9987133,0
+STAG.US,D,20220804,000000,32.5273,32.6161,32.311,32.5473,1489276.174591,0
+STAG.US,D,20220805,000000,32.2914,32.4039,31.873,32.2126,1015217.0715353,0
+STAG.US,D,20220808,000000,32.4389,32.6849,32.2814,32.4685,1046037.3550826,0
+STAG.US,D,20220809,000000,32.498,32.5865,32.2518,32.4881,858020.72142495,0
+STAG.US,D,20220810,000000,32.9704,33.2853,32.7341,33.049,862717.98746653,0
+STAG.US,D,20220811,000000,33.1672,33.4772,33.1032,33.2165,793633.73206971,0
+STAG.US,D,20220812,000000,33.4428,34.1613,33.4428,34.1613,1228409.7506132,0
+STAG.US,D,20220815,000000,34.0923,34.4761,34.0234,34.4761,1224485.7096327,0
+STAG.US,D,20220816,000000,34.4171,34.6631,34.358,34.5845,1761613.966427,0
+STAG.US,D,20220817,000000,34.2105,34.3728,33.9938,34.3285,1331598.2099223,0
+STAG.US,D,20220818,000000,34.2597,34.3482,33.4575,33.5707,1602247.3026104,0
+STAG.US,D,20220819,000000,33.4821,33.61,33.0244,33.1672,740264.9458196,0
+STAG.US,D,20220822,000000,32.9408,32.9408,32.2618,32.3994,851135.86858095,0
+STAG.US,D,20220823,000000,32.2518,32.3306,31.7794,31.8484,764145.50904161,0
+STAG.US,D,20220824,000000,31.8582,32.429,31.7401,31.9763,1106952.4521462,0
+STAG.US,D,20220825,000000,32.124,32.2814,31.9468,32.2814,626768.51246955,0
+STAG.US,D,20220826,000000,32.2518,32.2914,31.3169,31.4646,1081234.8443637,0
+STAG.US,D,20220829,000000,31.248,31.6909,31.1004,31.4054,1339287.7858259,0
+STAG.US,D,20220830,000000,31.5853,31.6743,30.8345,30.8838,1301984.0810133,0
+STAG.US,D,20220831,000000,30.9925,31.2889,30.405,30.4294,1166607.0574123,0
+STAG.US,D,20220901,000000,30.3009,30.38,29.8566,30.3503,835667.78725113,0
+STAG.US,D,20220902,000000,30.7159,30.7949,29.7921,29.886,973418.37247805,0
+STAG.US,D,20220906,000000,29.9156,30.2773,29.7674,30.2417,755835.14223619,0
+STAG.US,D,20220907,000000,30.2614,30.9037,30.2022,30.8246,734455.8805463,0
+STAG.US,D,20220908,000000,30.627,30.9284,30.4442,30.8543,818218.81971623,0
+STAG.US,D,20220909,000000,31.0123,31.6643,30.874,31.5162,802428.81486999,0
+STAG.US,D,20220912,000000,31.7039,32.1583,31.6743,32.1386,1163611.0052106,0
+STAG.US,D,20220913,000000,31.4272,31.6743,30.553,30.6565,1566292.5672627,0
+STAG.US,D,20220914,000000,30.5777,30.6862,30.0885,30.38,1779131.710792,0
+STAG.US,D,20220915,000000,30.3701,30.9629,30.2515,30.6565,3043482.9469217,0
+STAG.US,D,20220916,000000,30.4886,30.6468,29.8168,30.5874,2922923.2233813,0
+STAG.US,D,20220919,000000,30.3503,30.7406,29.9552,30.6665,1674307.3343886,0
+STAG.US,D,20220920,000000,30.2417,30.5233,29.8465,30.2714,2031346.6728168,0
+STAG.US,D,20220921,000000,30.4294,30.942,29.7971,29.807,1516578.3443121,0
+STAG.US,D,20220922,000000,29.6686,29.7377,29.2734,29.3821,1279051.1233337,0
+STAG.US,D,20220923,000000,29.145,29.5106,29.0165,29.224,1310715.1439493,0
+STAG.US,D,20220926,000000,29.0067,29.0265,28.1916,28.6214,1727148.1807347,0
+STAG.US,D,20220927,000000,28.7301,29.0611,27.8952,28.0681,1805495.9579862,0
+STAG.US,D,20220928,000000,28.2756,28.8486,27.8113,28.6411,1547928.5891905,0
+STAG.US,D,20220929,000000,28.3158,28.405,27.4923,27.9884,1428897.2125836,0
+STAG.US,D,20220930,000000,28.1768,28.4943,28.0082,28.2066,1832178.1769845,0
+STAG.US,D,20221003,000000,28.534,29.1938,28.2165,28.9507,1452538.9886388,0
+STAG.US,D,20221004,000000,29.2583,29.675,29.04,29.1491,1637311.9264035,0
+STAG.US,D,20221005,000000,28.7821,28.9209,28.1372,28.4844,1617205.9343867,0
+STAG.US,D,20221006,000000,28.5142,28.6233,27.7502,27.8395,1290497.6749946,0
+STAG.US,D,20221007,000000,27.5716,27.7006,26.9267,27.1549,1449419.4756403,0
+STAG.US,D,20221010,000000,27.3533,27.4129,26.639,26.639,1358957.6303672,0
+STAG.US,D,20221011,000000,26.4802,27.2443,26.3513,27.1549,1508215.4921991,0
+STAG.US,D,20221012,000000,27.1947,27.8098,26.8672,27.5815,1530300.0315556,0
+STAG.US,D,20221013,000000,27.0755,28.4993,26.8672,28.2959,2127326.4392824,0
+STAG.US,D,20221014,000000,28.7721,29.0003,27.4625,27.4823,1783006.790352,0
+STAG.US,D,20221017,000000,28.2066,29.0201,28.1124,28.9805,1577956.5141374,0
+STAG.US,D,20221018,000000,29.3773,29.7345,28.5291,28.8415,1163135.8714429,0
+STAG.US,D,20221019,000000,28.5737,28.6233,27.5518,27.9684,1066189.0676457,0
+STAG.US,D,20221020,000000,28.028,28.4745,27.7948,27.8494,971747.95344921,0
+STAG.US,D,20221021,000000,27.9288,28.162,27.4029,28.1372,2997834.856831,0
+STAG.US,D,20221024,000000,28.2959,28.4646,27.899,28.286,2048900.169038,0
+STAG.US,D,20221025,000000,28.415,29.6254,28.276,29.6154,1326460.2674933,0
+STAG.US,D,20221026,000000,29.6055,30.0172,29.3277,29.8734,1712160.0799615,0
+STAG.US,D,20221027,000000,30.052,30.4587,29.9082,30.3695,2331090.6093302,0
+STAG.US,D,20221028,000000,30.4113,31.7063,30.2918,31.5469,2807827.3458705,0
+STAG.US,D,20221031,000000,31.1484,31.6365,30.9293,31.4672,1657292.2649677,0
+STAG.US,D,20221101,000000,31.6764,31.9553,31.4373,31.6963,1210009.3063792,0
+STAG.US,D,20221102,000000,31.6066,32.4035,31.3028,31.3875,2441370.6256825,0
+STAG.US,D,20221103,000000,30.9791,31.4971,30.4611,31.2182,1599779.6659548,0
+STAG.US,D,20221104,000000,31.4473,32.1645,30.9791,31.5469,1550011.1746902,0
+STAG.US,D,20221107,000000,31.6963,31.9752,31.3576,31.6764,1268434.4532198,0
+STAG.US,D,20221108,000000,31.766,32.0798,31.258,31.517,1989477.7445144,0
+STAG.US,D,20221109,000000,31.3775,31.8357,30.8894,30.8994,1786296.8122795,0
+STAG.US,D,20221110,000000,32.2342,33.7284,32.0947,33.6885,2411726.3739719,0
+STAG.US,D,20221111,000000,33.6586,33.7284,32.6625,32.8119,1388924.8991818,0
+STAG.US,D,20221114,000000,32.6725,32.8817,32.3288,32.3736,1015873.5401815,0
+STAG.US,D,20221115,000000,32.8717,32.9115,32.3637,32.5529,1979635.4794946,0
+STAG.US,D,20221116,000000,32.4334,32.7422,32.2143,32.5629,1026557.0759161,0
+STAG.US,D,20221117,000000,32.0449,32.2463,31.7262,32.1246,803313.14221015,0
+STAG.US,D,20221118,000000,32.8518,32.8518,32.1545,32.6326,884600.17208793,0
+STAG.US,D,20221121,000000,32.4434,32.7123,32.3537,32.6526,573924.31823635,0
+STAG.US,D,20221122,000000,32.3736,32.6326,32.294,32.5629,995421.02434624,0
+STAG.US,D,20221123,000000,32.5629,32.7771,32.3438,32.5629,912961.43576353,0
+STAG.US,D,20221125,000000,32.6028,32.7422,32.4881,32.6127,416358.73055179,0
+STAG.US,D,20221128,000000,32.4832,32.5729,31.1385,31.258,1332179.2820616,0
+STAG.US,D,20221129,000000,31.23,31.95,31.02,31.91,1093535,0
+STAG.US,D,20221130,000000,31.82,32.91,31.49,32.91,1098724,0
+STAG.US,D,20221201,000000,33.26,33.56,32.62,32.92,898990,0
+STAG.US,D,20221202,000000,32.49,33.37,32.34,33.06,689419,0
+STAG.US,D,20221205,000000,32.77,32.82,32.23,32.34,565049,0
+STAG.US,D,20221206,000000,32.36,32.57,31.89,32.04,705172,0
+STAG.US,D,20221207,000000,31.94,32.64,31.94,32.59,888522,0
+STAG.US,D,20221208,000000,32.75,33.38,32.66,33.08,833156,0
+STAG.US,D,20221209,000000,32.89,33.345,32.84,33.14,716526,0
+STAG.US,D,20221212,000000,33.28,33.52,32.975,33.38,1295245,0
+STAG.US,D,20221213,000000,34.42,34.71,33.59,33.98,1324864,0
+STAG.US,D,20221214,000000,34.03,34.77,33.97,34.07,1389012,0
+STAG.US,D,20221215,000000,33.59,33.9,33.16,33.37,699854,0
+STAG.US,D,20221216,000000,32.76,32.97,32.08,32.5,1829483,0
+STAG.US,D,20221219,000000,32.45,32.615,32.065,32.35,922238,0
+STAG.US,D,20221220,000000,32.22,32.575,31.89,32.06,847115,0
+STAG.US,D,20221221,000000,32.28,32.928,32.21,32.61,810220,0
+STAG.US,D,20221222,000000,32.32,32.66,31.96,32.62,789706,0
+STAG.US,D,20221223,000000,32.46,32.975,32.3987,32.9,639352,0
+STAG.US,D,20221227,000000,32.89,33.12,32.72,33.09,764968,0
+STAG.US,D,20221228,000000,33.21,33.3,32.13,32.25,760235,0
+STAG.US,D,20221229,000000,32.33,32.985,32.33,32.92,758795,0
+STAG.US,D,20221230,000000,32.64,32.76,31.98,32.31,748006,0
+STAG.US,D,20230103,000000,32.71,32.95,31.99,32.35,1005064,0
+STAG.US,D,20230104,000000,32.75,33.95,32.681,33.83,1218075,0
+STAG.US,D,20230105,000000,33.51,33.515,32.37,32.52,913594,0
+STAG.US,D,20230106,000000,32.76,33.5799,32.76,33.53,1077862,0
+STAG.US,D,20230109,000000,33.59,33.78,33.12,33.39,684264,0
+STAG.US,D,20230110,000000,33.22,33.485,32.9,33.17,945171,0
+STAG.US,D,20230111,000000,33.46,34.75,33.46,34.73,848816,0
+STAG.US,D,20230112,000000,34.86,35.51,34.69,35.41,891527,0
+STAG.US,D,20230113,000000,34.94,35.375,34.9,34.99,990784,0
+STAG.US,D,20230117,000000,35.05,35.29,34.74,34.85,967051,0
+STAG.US,D,20230118,000000,34.87,35.115,34.3,34.49,1282169,0
+STAG.US,D,20230119,000000,34.42,34.675,34.235,34.4,1393180,0
+STAG.US,D,20230120,000000,34.46,34.59,33.73,34.5,1313686,0
+STAG.US,D,20230123,000000,34.49,35.29,34.26,35.21,915985,0
+STAG.US,D,20230124,000000,35.3,35.35,34.8,34.95,908534,0
+STAG.US,D,20230125,000000,34.84,35.15,34.59,35.09,1094926,0
+STAG.US,D,20230126,000000,35.33,35.69,35.151,35.52,848672,0
+STAG.US,D,20230127,000000,35.48,36.02,35.39,35.8,847496,0
+STAG.US,D,20230130,000000,35.41,35.74,35,35.08,884006,0
+STAG.US,D,20230131,000000,35.07,35.62,35,35.6,1342591,0
+STAG.US,D,20230201,000000,35.41,36.17,34.93,35.87,1287698,0
+STAG.US,D,20230202,000000,36.13,37.145,36.13,36.83,1093768,0
+STAG.US,D,20230203,000000,36.49,36.49,35.91,36.3,747114,0
+STAG.US,D,20230206,000000,36,36.41,35.645,36.35,798051,0
+STAG.US,D,20230207,000000,36,36.63,35.7712,36.4,951759,0
+STAG.US,D,20230208,000000,36.28,36.3884,35.93,36.08,767841,0
+STAG.US,D,20230209,000000,36.23,36.365,35,35.1,1052269,0
+STAG.US,D,20230210,000000,34.83,35.08,34.6101,34.9,1009879,0
+STAG.US,D,20230213,000000,35,35.78,34.94,35.72,1007379,0
+STAG.US,D,20230214,000000,35.54,36.04,35.322,35.54,810379,0
+STAG.US,D,20230215,000000,35.25,35.71,35.1928,35.64,878962,0
+STAG.US,D,20230216,000000,35,35.45,34.71,35.11,1110285,0
+STAG.US,D,20230217,000000,35.19,35.575,34.66,35.46,1362267,0
+STAG.US,D,20230221,000000,35.19,35.38,34.65,34.73,1057116,0
+STAG.US,D,20230222,000000,34.87,35.06,34.36,34.52,885554,0
+STAG.US,D,20230223,000000,34.66,34.89,34.075,34.42,883015,0
+STAG.US,D,20230224,000000,34.31,34.31,33.73,34.11,896505,0
+STAG.US,D,20230227,000000,34.3,34.5,33.825,34.01,769961,0
+STAG.US,D,20230228,000000,33.97,34.32,33.57,33.64,1960329,0
+STAG.US,D,20230301,000000,33.48,33.55,32.81,32.99,1073284,0
+STAG.US,D,20230302,000000,32.77,33.63,32.72,33.53,897127,0
+STAG.US,D,20230303,000000,33.89,34.22,33.765,34.21,687148,0
+STAG.US,D,20230306,000000,34.32,34.33,33.99,34.13,748055,0
+STAG.US,D,20230307,000000,34.08,34.13,33.12,33.3,1050972,0
+STAG.US,D,20230308,000000,33.35,33.82,33.2,33.44,799836,0
+STAG.US,D,20230309,000000,33.49,33.49,32.27,32.62,1591189,0
+STAG.US,D,20230310,000000,32.56,32.74,31.0101,31.37,1339594,0
+STAG.US,D,20230313,000000,31.14,32.29,31.13,31.89,1139954,0
+STAG.US,D,20230314,000000,32.57,32.7,31.99,32.35,2103266,0
+STAG.US,D,20230315,000000,31.91,32.71,31.814,32.44,1456817,0
+STAG.US,D,20230316,000000,32.01,32.97,31.91,32.54,1163370,0
+STAG.US,D,20230317,000000,32.33,32.33,31.77,31.91,1810465,0
+STAG.US,D,20230320,000000,32.11,32.77,31.96,32.67,1087830,0
+STAG.US,D,20230321,000000,32.85,33.03,32.24,32.66,1871285,0
+STAG.US,D,20230322,000000,32.46,32.755,31.75,31.77,1882668,0
+STAG.US,D,20230323,000000,31.96,32.28,31.64,31.86,1105638,0
+STAG.US,D,20230324,000000,31.71,32.735,31.7,32.71,1159208,0
+STAG.US,D,20230327,000000,32.99,33.24,32.87,32.97,943472,0
+STAG.US,D,20230328,000000,32.73,33.06,32.62,33.01,1015631,0
+STAG.US,D,20230329,000000,33.28,33.55,33.15,33.35,1066591,0
+STAG.US,D,20230330,000000,33.55,33.74,33.01,33.24,1343155,0
+STAG.US,D,20230331,000000,33.42,33.89,33.335,33.82,1707769,0
+STAG.US,D,20230403,000000,33.62,34.03,33.21,33.43,1238174,0
+STAG.US,D,20230404,000000,33.5,33.52,32.905,33.33,1086220,0
+STAG.US,D,20230405,000000,33.09,33.38,33.06,33.18,914149,0
+STAG.US,D,20230406,000000,33.32,33.36,32.96,33.12,784325,0
+STAG.US,D,20230410,000000,32.96,32.99,32.41,32.89,1013801,0
+STAG.US,D,20230411,000000,32.97,32.97,32.5,32.52,1493467,0
+STAG.US,D,20230412,000000,32.82,33,32.36,32.46,1031237,0
+STAG.US,D,20230413,000000,32.51,32.825,32.17,32.71,1231023,0
+STAG.US,D,20230414,000000,32.79,33.0999,32.15,32.36,1132536,0
+STAG.US,D,20230417,000000,32.42,33.17,32.41,33.16,1387884,0
+STAG.US,D,20230418,000000,33.16,33.46,33.005,33.21,1170275,0
+STAG.US,D,20230419,000000,33.14,33.68,32.92,33.59,964088,0
+STAG.US,D,20230420,000000,33.5,33.83,33.41,33.75,903936,0
+STAG.US,D,20230421,000000,33.89,34.465,33.555,34.1,1176266,0
+STAG.US,D,20230424,000000,34.24,34.36,33.54,33.91,1115937,0
+STAG.US,D,20230425,000000,33.72,33.91,33.4215,33.6,967967,0
+STAG.US,D,20230426,000000,33.4,33.62,32.995,33.18,1007662,0
+STAG.US,D,20230427,000000,33.4,34.27,33.37,33.94,1810651,0
+STAG.US,D,20230428,000000,34,34.44,33.785,33.87,1890845,0
+STAG.US,D,20230501,000000,33.85,33.95,33.27,33.65,1058988,0
+STAG.US,D,20230502,000000,35.42,35.9,34.53,34.56,8988787,0
+STAG.US,D,20230503,000000,34.74,35.67,34.49,35,37188814,0
+STAG.US,D,20230504,000000,34.79,35.23,34.59,34.64,3303132,0
+STAG.US,D,20230505,000000,34.71,35.52,34.71,35.15,2229440,0
+STAG.US,D,20230508,000000,34.96,35.495,34.9,35.3,1585489,0
+STAG.US,D,20230509,000000,35.12,35.33,34.76,34.92,1532935,0
+STAG.US,D,20230510,000000,35.28,35.58,35,35.48,1298208,0
+STAG.US,D,20230511,000000,35.22,35.22,34.5152,34.68,1718903,0
+STAG.US,D,20230512,000000,34.66,34.895,34.51,34.72,1383271,0
+STAG.US,D,20230515,000000,34.73,34.99,34.59,34.8,1270147,0
+STAG.US,D,20230516,000000,34.78,34.8385,34.225,34.23,1431025,0
+STAG.US,D,20230517,000000,34.4,34.5,34.065,34.34,1217727,0
+STAG.US,D,20230518,000000,34.27,34.65,34.15,34.43,1012576,0
+STAG.US,D,20230519,000000,34.73,34.8,34.16,34.42,762357,0
+STAG.US,D,20230522,000000,34.57,34.81,34.195,34.58,1115504,0
+STAG.US,D,20230523,000000,34.4,34.77,34.09,34.1,1261854,0
+STAG.US,D,20230524,000000,34,34.11,33.6147,33.71,929478,0
+STAG.US,D,20230525,000000,33.85,34.02,33.42,33.84,754938,0
+STAG.US,D,20230526,000000,33.83,34.3,33.72,34.27,1032382,0
+STAG.US,D,20230530,000000,34.34,34.68,34.29,34.42,1114120,0
+STAG.US,D,20230531,000000,34.42,34.92,34.39,34.8,1798244,0
+STAG.US,D,20230601,000000,34.74,35.0585,34.25,34.78,1245718,0
+STAG.US,D,20230602,000000,35.07,36.09,35.07,35.92,1791957,0
+STAG.US,D,20230605,000000,35.81,35.935,35.32,35.35,1585548,0
+STAG.US,D,20230606,000000,35.5,36.25,35.45,36.07,1439962,0
+STAG.US,D,20230607,000000,36.15,36.62,36.12,36.41,2224007,0
+STAG.US,D,20230608,000000,36.35,36.4,35.83,36.3,1253431,0
+STAG.US,D,20230609,000000,36.29,36.35,35.88,36.06,1176587,0
+STAG.US,D,20230612,000000,36.02,36.095,35.61,35.96,1294144,0
+STAG.US,D,20230613,000000,35.71,36.56,35.53,36.49,1890834,0
+STAG.US,D,20230614,000000,36.61,37.03,36.435,36.65,1714301,0
+STAG.US,D,20230615,000000,36.52,36.76,36.4,36.73,1487243,0
+STAG.US,D,20230616,000000,37.05,37.08,36.32,36.59,2846409,0
+STAG.US,D,20230620,000000,36.4,36.4,35.7501,35.8,1413763,0
+STAG.US,D,20230621,000000,35.68,35.765,35.43,35.6,1677682,0
+STAG.US,D,20230622,000000,35.68,35.7,34.57,34.67,2235320,0
+STAG.US,D,20230623,000000,34.59,34.87,33.93,34.28,24516511,0
+STAG.US,D,20230626,000000,34.4,35.02,34.35,34.98,1163800,0
+STAG.US,D,20230627,000000,35.13,35.59,35.01,35.37,1210993,0
+STAG.US,D,20230628,000000,35.33,35.39,35.01,35.18,1505707,0
+STAG.US,D,20230629,000000,34.89,35.765,34.76,35.74,1070988,0
+STAG.US,D,20230630,000000,36.03,36.07,35.43,35.88,1309037,0
+STAG.US,D,20230703,000000,35.8,36.55,35.72,36.37,591531,0
+STAG.US,D,20230705,000000,36.27,36.97,36.07,36.61,1607468,0
+STAG.US,D,20230706,000000,36.12,36.18,35.48,36.12,851995,0
+STAG.US,D,20230707,000000,35.96,36.1,35.67,35.88,1005014,0
+STAG.US,D,20230710,000000,35.85,36.485,35.58,36.41,1152995,0
+STAG.US,D,20230711,000000,36.49,36.965,36.2,36.9,1662627,0
+STAG.US,D,20230712,000000,37.26,37.79,37.02,37.47,1542708,0
+STAG.US,D,20230713,000000,37.46,37.845,37.22,37.79,1691092,0
+STAG.US,D,20230714,000000,37.75,37.83,37.36,37.81,1724521,0
+STAG.US,D,20230717,000000,37.84,38.04,37.665,37.97,1439462,0
+STAG.US,D,20230718,000000,38.09,38.14,36.85,37.31,1725884,0
+STAG.US,D,20230719,000000,37.66,37.8,37.11,37.45,1096996,0
+STAG.US,D,20230720,000000,37.67,37.83,37.04,37.82,1192787,0
+STAG.US,D,20230721,000000,37.93,38.24,37.75,38.07,875546,0
+STAG.US,D,20230724,000000,38.08,38.48,38.02,38.41,805564,0
+STAG.US,D,20230725,000000,38.33,38.59,38.17,38.29,963270,0
+STAG.US,D,20230726,000000,38.41,38.73,38.245,38.44,1092331,0
+STAG.US,D,20230727,000000,38.83,38.83,37.12,37.14,1138359,0
+STAG.US,D,20230728,000000,37.47,37.5,36.17,36.33,1303973,0
+STAG.US,D,20230731,000000,36.35,36.7,36.145,36.3,1156057,0
+STAG.US,D,20230801,000000,36.08,36.16,35.88,36,777528,0
+STAG.US,D,20230802,000000,35.73,35.9788,35.52,35.9,991074,0
+STAG.US,D,20230803,000000,35.61,35.705,35.17,35.61,1368137,0
+STAG.US,D,20230804,000000,35.5,36.33,35.41,35.93,987199,0
+STAG.US,D,20230807,000000,35.99,36.585,35.8,36.52,526631,0
+STAG.US,D,20230808,000000,36.45,36.45,35.9,36.07,719481,0
+STAG.US,D,20230809,000000,35.9,36.165,35.725,35.8,1257253,0
+STAG.US,D,20230810,000000,36.01,36.24,35.495,35.57,1067652,0
+STAG.US,D,20230811,000000,35.39,35.86,35.3101,35.77,1731334,0
+STAG.US,D,20230814,000000,35.75,35.885,35.6,35.87,752801,0
+STAG.US,D,20230815,000000,35.61,35.86,35.52,35.61,662210,0
+STAG.US,D,20230816,000000,35.61,35.78,35.25,35.25,964542,0
+STAG.US,D,20230817,000000,35.21,35.52,34.77,34.79,669699,0
+STAG.US,D,20230818,000000,34.6,35.14,34.56,35.09,1414146,0
+STAG.US,D,20230821,000000,34.98,35.125,34.56,34.96,962660,0
+STAG.US,D,20230822,000000,35,35.52,34.88,35.42,1086343,0
+STAG.US,D,20230823,000000,35.37,36.44,35.37,36.3,1059479,0
+STAG.US,D,20230824,000000,36.35,36.79,35.93,36.02,803818,0
+STAG.US,D,20230825,000000,36.25,36.5663,36.14,36.38,1257279,0
+STAG.US,D,20230828,000000,36.51,37.11,36.51,36.7,987682,0
+STAG.US,D,20230829,000000,36.64,36.93,36.54,36.9,788989,0
+STAG.US,D,20230830,000000,36.8,37.01,36.65,36.78,782474,0
+STAG.US,D,20230831,000000,36.74,36.8534,36.45,36.53,759200,0
+STAG.US,D,20230901,000000,36.75,36.97,36.6,36.88,1459048,0
+STAG.US,D,20230905,000000,36.67,36.765,36.18,36.23,1674003,0
+STAG.US,D,20230906,000000,36.24,36.42,35.95,36.4,926761,0
+STAG.US,D,20230907,000000,36.35,37.12,36.26,36.99,1395956,0
+STAG.US,D,20230908,000000,37.05,37.22,36.42,36.58,786758,0
+STAG.US,D,20230911,000000,36.65,36.82,36.46,36.67,771917,0
+STAG.US,D,20230912,000000,36.47,36.67,36.31,36.38,1254671,0
+STAG.US,D,20230913,000000,36.3,36.47,36.03,36.05,730240,0
+STAG.US,D,20230914,000000,36.34,36.89,36.215,36.8,758816,0
+STAG.US,D,20230915,000000,36.64,36.67,36.36,36.66,2170814,0
+STAG.US,D,20230918,000000,36.6,36.6808,36.11,36.4,662305,0
+STAG.US,D,20230919,000000,36.46,36.6568,36.09,36.28,710882,0
+STAG.US,D,20230920,000000,36.59,36.91,36.19,36.2,690177,0
+STAG.US,D,20230921,000000,36,36,34.76,34.83,1042754,0
+STAG.US,D,20230922,000000,34.86,35.39,34.665,34.73,1437970,0
+STAG.US,D,20230925,000000,34.52,34.92,34.4,34.74,783393,0
+STAG.US,D,20230926,000000,34.44,34.61,34.02,34.08,1013843,0
+STAG.US,D,20230927,000000,34.15,34.42,33.77,34.02,907145,0
+STAG.US,D,20230928,000000,34.02,34.585,33.96,34.52,1311937,0
+STAG.US,D,20230929,000000,34.96,35.16,34.19,34.51,1286525,0
+STAG.US,D,20231002,000000,34.4,34.63,33.67,33.91,734428,0
+STAG.US,D,20231003,000000,33.69,33.84,32.98,33.36,738667,0
+STAG.US,D,20231004,000000,33.5,33.82,33.17,33.81,678696,0
+STAG.US,D,20231005,000000,33.77,34.175,33.65,34.11,717953,0
+STAG.US,D,20231006,000000,33.74,34.45,33.62,34.25,663707,0
+STAG.US,D,20231009,000000,34,34.63,34,34.56,733165,0
+STAG.US,D,20231010,000000,34.55,35.18,34.43,34.9,1049223,0
+STAG.US,D,20231011,000000,35.19,35.53,34.87,35.33,869058,0
+STAG.US,D,20231012,000000,35.2,35.2,34.34,34.4,826542,0
+STAG.US,D,20231013,000000,34.64,34.645,34.2,34.39,877079,0
+STAG.US,D,20231016,000000,34.66,34.975,34.3,34.9,919548,0
+STAG.US,D,20231017,000000,34.64,35.47,34.32,34.57,1873884,0
+STAG.US,D,20231018,000000,34.23,34.32,33.55,33.58,1124839,0
+STAG.US,D,20231019,000000,33.33,33.55,32.83,32.92,1316686,0
+STAG.US,D,20231020,000000,32.9,33.36,32.54,32.58,1730287,0
+STAG.US,D,20231023,000000,32.33,32.54,32.1,32.17,2145007,0
+STAG.US,D,20231024,000000,32.25,32.66,32.2,32.62,1159652,0
+STAG.US,D,20231025,000000,32.41,32.615,31.69,31.71,1213925,0
+STAG.US,D,20231026,000000,31.8,32.305,31.79,32.12,1046904,0
+STAG.US,D,20231027,000000,32.67,32.85,32.04,32.24,1590389,0
+STAG.US,D,20231030,000000,32.31,32.745,31.95,32.65,1466110,0
+STAG.US,D,20231031,000000,32.95,33.31,32.78,33.22,2055612,0
+STAG.US,D,20231101,000000,33.31,34.04,33.22,34.04,1171745,0
+STAG.US,D,20231102,000000,34.58,35.22,34.4,35.19,1289334,0
+STAG.US,D,20231103,000000,35.7,36.23,35.31,35.36,2763447,0
+STAG.US,D,20231106,000000,35.26,35.31,34.205,34.4,1111999,0
+STAG.US,D,20231107,000000,34.47,34.47,34.16,34.27,947307,0
+STAG.US,D,20231108,000000,34.42,34.76,34.33,34.69,581735,0
+STAG.US,D,20231109,000000,34.78,34.78,34.09,34.33,651492,0
+STAG.US,D,20231110,000000,34.49,34.6223,34.22,34.58,451166,0
+STAG.US,D,20231113,000000,34.3,34.39,33.99,34.12,667105,0
+STAG.US,D,20231114,000000,35.31,36.1,35.04,35.69,1204094,0
+STAG.US,D,20231115,000000,35.56,35.91,35.49,35.62,1056037,0
+STAG.US,D,20231116,000000,35.7,35.79,35.195,35.24,631734,0
+STAG.US,D,20231117,000000,35.59,35.77,35.355,35.76,1046063,0
+STAG.US,D,20231120,000000,35.68,36.09,35.4,36.09,1052250,0
+STAG.US,D,20231121,000000,35.95,35.97,35.5,35.63,1172735,0
+STAG.US,D,20231122,000000,36.05,36.1,35.73,35.82,634475,0
+STAG.US,D,20231124,000000,35.74,35.97,35.57,35.95,394906,0
+STAG.US,D,20231127,000000,35.82,36.4,35.8,36.19,965883,0
+STAG.US,D,20231128,000000,35.9,36.36,35.71,35.86,2190893,0
+STAG.US,D,20231129,000000,36.03,36.19,35.81,35.83,1495828,0
+STAG.US,D,20231130,000000,35.75,36.02,35.39,35.85,1812090,0
+STAG.US,D,20231201,000000,35.79,36.49,35.69,36.4,1711254,0
+STAG.US,D,20231204,000000,36.27,36.87,36.12,36.84,1548983,0
+STAG.US,D,20231205,000000,36.61,36.71,35.92,36.09,1202055,0
+STAG.US,D,20231206,000000,36.35,36.41,35.975,36.12,1281260,0
+STAG.US,D,20231207,000000,36.05,36.41,35.82,36.21,723327,0
+STAG.US,D,20231208,000000,36.1,36.23,35.79,36.22,1204241,0
+STAG.US,D,20231211,000000,36.21,36.53,36.14,36.34,797347,0
+STAG.US,D,20231212,000000,36.3,36.8553,36.12,36.71,775327,0
+STAG.US,D,20231213,000000,36.72,38.5,36.685,38.28,1580098,0
+STAG.US,D,20231214,000000,39,39.145,38.49,39.04,3382759,0
+STAG.US,D,20231215,000000,39,39.115,38.39,38.66,3168457,0
+STAG.US,D,20231218,000000,38.73,38.87,38.49,38.56,1230744,0
+STAG.US,D,20231219,000000,38.76,39.02,38.59,38.82,1451544,0
+STAG.US,D,20231220,000000,38.85,39.11,38.27,38.29,1365896,0
+STAG.US,D,20231221,000000,38.74,38.835,38.28,38.74,1281470,0
+STAG.US,D,20231222,000000,38.81,39.18,38.64,38.85,1144178,0
+STAG.US,D,20231226,000000,38.85,39.24,38.83,39.09,572890,0
+STAG.US,D,20231227,000000,39.24,39.34,39.06,39.34,761388,0
+STAG.US,D,20231228,000000,39.09,39.58,39.09,39.58,914412,0
+STAG.US,D,20231229,000000,39.32,39.605,39.16,39.26,1511372,0
+STAG.US,D,20240102,000000,39.15,39.61,39.01,39.59,1159647,0
+STAG.US,D,20240103,000000,39.27,39.39,38.795,38.88,1606824,0
+STAG.US,D,20240104,000000,38.76,38.98,38.37,38.6,1170338,0
+STAG.US,D,20240105,000000,38.25,38.73,38.05,38.51,1334719,0
+STAG.US,D,20240108,000000,38.58,39.11,38.51,38.99,655160,0
+STAG.US,D,20240109,000000,38.62,38.82,38.41,38.58,1893371,0
+STAG.US,D,20240110,000000,38.62,38.89,38.535,38.73,807265,0
+STAG.US,D,20240111,000000,38.5,38.59,38.09,38.33,1020590,0
+STAG.US,D,20240112,000000,38.69,38.81,38.07,38.57,1057815,0
+STAG.US,D,20240116,000000,38.24,38.49,37.88,38.17,1247367,0
+STAG.US,D,20240117,000000,37.56,38.045,37.11,37.47,872469,0
+STAG.US,D,20240118,000000,37.55,37.64,36.8,37.13,1131115,0
+STAG.US,D,20240119,000000,37.25,38.18,37.06,38.02,1201986,0
+STAG.US,D,20240122,000000,38.19,38.795,38.175,38.64,1432432,0
+STAG.US,D,20240123,000000,38.85,38.86,38.075,38.17,901784,0
+STAG.US,D,20240124,000000,38.58,38.58,37.41,37.51,832645,0
+STAG.US,D,20240125,000000,37.84,38.155,37.605,37.8,717246,0
+STAG.US,D,20240126,000000,38.03,38.111,37.61,37.98,810140,0
+STAG.US,D,20240129,000000,38.07,38.265,37.94,38.17,830933,0
+STAG.US,D,20240130,000000,37.86,37.93,37.48,37.5,626709,0
+STAG.US,D,20240131,000000,37.69,37.76,36.74,36.94,1300550,0
+STAG.US,D,20240201,000000,36.87,37.74,36.62,37.73,1071245,0
+STAG.US,D,20240202,000000,37.23,37.79,36.73,37.61,1115528,0
+STAG.US,D,20240205,000000,37.1,37.24,36.65,36.93,966961,0
+STAG.US,D,20240206,000000,36.93,37.6,36.83,37.52,1019394,0
+STAG.US,D,20240207,000000,37.51,37.51,36.865,36.92,769059,0
+STAG.US,D,20240208,000000,36.92,37.7901,36.915,37.51,1070096,0
+STAG.US,D,20240209,000000,37.57,37.7852,37.3,37.53,1182554,0
+STAG.US,D,20240212,000000,37.55,37.9259,37.46,37.5,1021121,0
+STAG.US,D,20240213,000000,36.5,37.5,36.2,37.45,1975596,0
+STAG.US,D,20240214,000000,36.88,38.46,36.88,38.24,2626235,0
+STAG.US,D,20240215,000000,38.51,39.12,38.51,39.12,1947541,0
+STAG.US,D,20240216,000000,38.88,39.25,38.66,39.1,2126363,0
+STAG.US,D,20240220,000000,38.75,39.27,38.55,38.7,1492884,0
+STAG.US,D,20240221,000000,38.72,38.88,38.315,38.42,1093748,0
+STAG.US,D,20240222,000000,38.6,38.74,38.205,38.73,827692,0
+STAG.US,D,20240223,000000,38.74,38.77,38.3,38.31,812620,0
+STAG.US,D,20240226,000000,38.19,38.26,37.755,37.86,830783,0
+STAG.US,D,20240227,000000,38.14,38.1897,37.13,37.19,1806458,0
+STAG.US,D,20240228,000000,36.9,37.45,36.86,37.12,1214677,0
+STAG.US,D,20240229,000000,37.51,37.58,37.06,37.14,1441565,0
+STAG.US,D,20240301,000000,37.03,37.64,36.67,37.52,1213253,0
+STAG.US,D,20240304,000000,37.44,37.58,36.75,37.39,1039936,0
+STAG.US,D,20240305,000000,37.3,37.6,36.92,37.12,836976,0
+STAG.US,D,20240306,000000,37.31,37.49,37.05,37.35,1335062,0
+STAG.US,D,20240307,000000,37.6,37.7,36.88,37,961112,0
+STAG.US,D,20240308,000000,37.38,37.845,37.34,37.81,1260463,0
+STAG.US,D,20240311,000000,37.77,38.14,37.46,38.14,1591866,0
+STAG.US,D,20240312,000000,38.03,38.1282,37.68,37.96,1079370,0
+STAG.US,D,20240313,000000,38.03,38.34,37.88,38.05,1601811,0
+STAG.US,D,20240314,000000,38,38.0025,36.91,37.32,1055793,0
+STAG.US,D,20240315,000000,36.95,37.4052,36.873,37.21,2048738,0
+STAG.US,D,20240318,000000,37.19,37.6,37.09,37.11,894349,0
+STAG.US,D,20240319,000000,37.13,37.28,36.84,37.01,818733,0
+STAG.US,D,20240320,000000,36.95,37.79,36.78,37.77,1170900,0
+STAG.US,D,20240321,000000,37.95,38.3,37.82,38.28,809756,0
+STAG.US,D,20240322,000000,38.34,38.45,37.965,38.22,1220959,0
+STAG.US,D,20240325,000000,38.28,38.35,37.83,37.84,984538,0
+STAG.US,D,20240326,000000,37.9,38,37.55,37.57,1483736,0
+STAG.US,D,20240327,000000,37.82,38.21,37.65,38.09,865360,0
+STAG.US,D,20240328,000000,38.23,38.59,38.18,38.44,936861,0
+STAG.US,D,20240401,000000,38.51,38.51,37.495,37.64,870528,0
+STAG.US,D,20240402,000000,37.33,37.33,36.85,37.24,795078,0
+STAG.US,D,20240403,000000,37.13,37.53,37.06,37.32,898442,0
+STAG.US,D,20240404,000000,37.61,37.85,37.075,37.2,573111,0
+STAG.US,D,20240405,000000,37.11,37.525,37.02,37.51,654058,0
+STAG.US,D,20240408,000000,37.67,38.205,37.59,38.18,650269,0
+STAG.US,D,20240409,000000,38.35,38.385,37.99,38.32,1077706,0
+STAG.US,D,20240410,000000,37.24,37.3,36.87,37.18,951613,0
+STAG.US,D,20240411,000000,37.5,37.5645,36.96,37.39,716392,0
+STAG.US,D,20240412,000000,37.3,37.37,36.89,37.09,567188,0
+STAG.US,D,20240415,000000,37.35,37.35,36.08,36.2,813580,0
+STAG.US,D,20240416,000000,36.03,36.08,35.615,35.62,1159233,0
+STAG.US,D,20240417,000000,35.52,35.5203,34.37,34.83,1768847,0
+STAG.US,D,20240418,000000,34.9,35.05,34.1099,34.38,1251139,0
+STAG.US,D,20240419,000000,34.49,35.05,34.46,34.93,1477948,0
+STAG.US,D,20240422,000000,35.01,35.37,34.7,35.34,703877,0
+STAG.US,D,20240423,000000,35.34,35.73,35.25,35.41,986068,0
+STAG.US,D,20240424,000000,35.23,35.33,34.7001,34.75,1563415,0
+STAG.US,D,20240425,000000,34.37,34.6289,34.13,34.54,1729050,0
+STAG.US,D,20240426,000000,34.64,34.79,34.35,34.48,1268933,0
+STAG.US,D,20240429,000000,34.67,34.825,34.6,34.65,1045664,0
+STAG.US,D,20240430,000000,34.28,34.67,34.22,34.39,1287221,0
+STAG.US,D,20240501,000000,34.4,35.32,34.09,34.81,1675846,0
+STAG.US,D,20240502,000000,35.15,35.29,34.681,34.97,1870439,0
+STAG.US,D,20240503,000000,35.58,35.99,35.09,35.22,760523,0
+STAG.US,D,20240506,000000,35.48,35.5125,34.69,34.79,964691,0
+STAG.US,D,20240507,000000,35.01,35.595,34.955,35.45,1575531,0
+STAG.US,D,20240508,000000,35.28,35.35,34.865,34.98,1078707,0
+STAG.US,D,20240509,000000,35.08,35.68,34.97,35.63,972636,0
+STAG.US,D,20240510,000000,35.63,35.76,35.2,35.42,733369,0
+STAG.US,D,20240513,000000,35.54,35.74,35.285,35.35,698401,0
+STAG.US,D,20240514,000000,35.68,35.82,35.23,35.57,838405,0
+STAG.US,D,20240515,000000,36.26,36.61,36.03,36.29,1115187,0
+STAG.US,D,20240516,000000,36.29,36.59,36.09,36.41,1311691,0
+STAG.US,D,20240517,000000,36.5,36.5899,36.166,36.38,591462,0
+STAG.US,D,20240520,000000,36.3,36.585,36.1615,36.19,547036,0
+STAG.US,D,20240521,000000,36.2,36.31,35.92,35.96,588539,0
+STAG.US,D,20240522,000000,35.82,36.08,35.7662,35.96,755724,0
+STAG.US,D,20240523,000000,35.99,35.99,35.075,35.13,878337,0
+STAG.US,D,20240524,000000,35.34,35.36,35.03,35.11,688751,0
+STAG.US,D,20240528,000000,35.29,35.415,34.7,34.71,716908,0
+STAG.US,D,20240529,000000,34.39,34.42,34.13,34.26,951569,0
+STAG.US,D,20240530,000000,34.47,34.68,34.47,34.64,772212,0
+STAG.US,D,20240531,000000,34.72,35.11,34.53,35.06,1223305,0
+STAG.US,D,20240603,000000,35.15,35.21,34.54,34.74,1071723,0
+STAG.US,D,20240604,000000,34.51,35.3,34.5,35,909976,0
+STAG.US,D,20240605,000000,35.05,35.135,34.68,34.73,728646,0
+STAG.US,D,20240606,000000,34.56,34.92,34.44,34.87,770899,0
+STAG.US,D,20240607,000000,34.54,35.27,34.495,35.15,954660,0
+STAG.US,D,20240610,000000,34.94,35.19,34.56,34.96,871348,0
+STAG.US,D,20240611,000000,34.81,35.21,34.67,35.08,830586,0
+STAG.US,D,20240612,000000,35.85,36.06,35.085,35.23,1244247,0
+STAG.US,D,20240613,000000,35.23,35.34,34.74,34.94,927490,0
+STAG.US,D,20240614,000000,34.8,35.04,34.58,34.96,989417,0
+STAG.US,D,20240617,000000,34.76,35.7,34.69,35.54,870883,0
+STAG.US,D,20240618,000000,35.58,35.8,35.39,35.66,1027748,0
+STAG.US,D,20240620,000000,35.53,35.62,35.2,35.35,904409,0
+STAG.US,D,20240621,000000,35.47,35.51,35.15,35.46,2420312,0
+STAG.US,D,20240624,000000,35.51,36.29,35.435,35.78,989131,0
+STAG.US,D,20240625,000000,35.65,35.65,35.2292,35.27,865608,0
+STAG.US,D,20240626,000000,35.04,35.48,34.96,35.05,1352811,0
+STAG.US,D,20240627,000000,35.13,35.365,34.87,35.13,1355067,0
+STAG.US,D,20240628,000000,35.2,36.06,34.96,36.06,2313207,0
+STAG.US,D,20240701,000000,35.94,36.16,35.43,35.62,1060060,0
+STAG.US,D,20240702,000000,35.84,36.23,35.7396,36,1023176,0
+STAG.US,D,20240703,000000,36.06,36.39,35.97,36.07,530013,0
+STAG.US,D,20240705,000000,36.05,36.22,35.89,36.05,681274,0
+STAG.US,D,20240708,000000,36.1,36.28,35.77,35.8,1030822,0
+STAG.US,D,20240709,000000,35.8,35.88,35.21,35.42,1690826,0
+STAG.US,D,20240710,000000,35.55,36.39,35.55,36.28,1191247,0
+STAG.US,D,20240711,000000,36.92,37.48,36.805,37.33,1614577,0
+STAG.US,D,20240712,000000,37.5,37.93,37.46,37.6,1173343,0
+STAG.US,D,20240715,000000,37.83,38.245,37.7,38.14,1401481,0
+STAG.US,D,20240716,000000,38.27,38.44,38.13,38.2,1433249,0
+STAG.US,D,20240717,000000,38.18,39.29,38.18,38.68,2480802,0
+STAG.US,D,20240718,000000,38.57,39.65,38.48,39.09,1707067,0
+STAG.US,D,20240719,000000,39.1,39.36,38.94,39.14,1065165,0
+STAG.US,D,20240722,000000,39.51,40.46,39.32,40.21,1259863,0
+STAG.US,D,20240723,000000,40.21,40.51,39.89,40.29,1352521,0
+STAG.US,D,20240724,000000,40.25,40.68,39.61,39.64,1660904,0
+STAG.US,D,20240725,000000,39.84,40.065,39.23,39.41,1232501,0
+STAG.US,D,20240726,000000,39.75,40.512,39.6,40.43,801932,0
+STAG.US,D,20240729,000000,40.44,40.58,40.02,40.41,851865,0
+STAG.US,D,20240730,000000,40.56,40.96,40.36,40.79,807734,0
+STAG.US,D,20240731,000000,40.79,41.63,40.57,40.81,1479351,0
+STAG.US,D,20240801,000000,41.08,41.56,40.59,40.98,915432,0
+STAG.US,D,20240802,000000,40.74,40.95,39.995,40.31,1321676,0
+STAG.US,D,20240805,000000,38.57,39.98,38.0439,38.79,1137125,0
+STAG.US,D,20240806,000000,38.96,39.77,38.78,39.46,1019351,0
+STAG.US,D,20240807,000000,39.62,40.02,39.17,39.28,1226293,0
+STAG.US,D,20240808,000000,39.31,39.66,39.17,39.45,835146,0
+STAG.US,D,20240809,000000,39.47,39.68,39.05,39.67,657624,0
+STAG.US,D,20240812,000000,39.5,39.5,38.89,39.11,485002,0
+STAG.US,D,20240813,000000,39.52,39.56,39.09,39.48,724291,0
+STAG.US,D,20240814,000000,39.6,39.69,39.37,39.47,611505,0
+STAG.US,D,20240815,000000,39.79,39.95,39.345,39.62,1027534,0
+STAG.US,D,20240816,000000,39.5,39.59,39.22,39.34,759298,0
+STAG.US,D,20240819,000000,39.31,39.72,39.31,39.64,1005806,0
+STAG.US,D,20240820,000000,39.69,39.78,39.28,39.54,1233914,0
+STAG.US,D,20240821,000000,39.74,39.8,39.46,39.75,616237,0
+STAG.US,D,20240822,000000,39.81,39.91,39.57,39.9,466014,0
+STAG.US,D,20240823,000000,40,40.65,39.89,40.45,729013,0
+STAG.US,D,20240826,000000,40.75,40.75,40.13,40.23,733017,0
+STAG.US,D,20240827,000000,39.93,40.34,39.845,40.18,551863,0
+STAG.US,D,20240828,000000,40.24,40.5,40.09,40.29,785583,0
+STAG.US,D,20240829,000000,40.29,40.4699,39.92,40.09,624658,0
+STAG.US,D,20240830,000000,40.21,40.615,39.9937,40.58,693262,0
+STAG.US,D,20240903,000000,40.19,40.5,40.07,40.31,896635,0
+STAG.US,D,20240904,000000,40.11,40.495,39.72,40.08,796828,0
+STAG.US,D,20240905,000000,40.29,40.39,39.87,39.91,830702,0
+STAG.US,D,20240906,000000,39.98,40.085,38.98,39.13,945988,0
+STAG.US,D,20240909,000000,39.14,39.9,38.95,39.54,966315,0
+STAG.US,D,20240910,000000,39.73,40.02,39.38,39.7,941698,0
+STAG.US,D,20240911,000000,39.26,39.295,38.44,39.19,823164,0
+STAG.US,D,20240912,000000,39.19,39.35,38.7,39.3,926069,0
+STAG.US,D,20240913,000000,39.6,40.05,39.6,40.04,1136393,0
+STAG.US,D,20240916,000000,40.1,40.4,39.985,40.14,962248,0
+STAG.US,D,20240917,000000,40.1,40.29,39.77,39.89,979467,0
+STAG.US,D,20240918,000000,39.96,40.21,39.4,39.62,847186,0
+STAG.US,D,20240919,000000,40,40.06,39.375,39.97,1020837,0
+STAG.US,D,20240920,000000,39.81,39.81,38.97,39.09,2298017,0
+STAG.US,D,20240923,000000,39.27,39.68,39.255,39.44,806088,0
+STAG.US,D,20240924,000000,39.34,39.8,39.155,39.5,1291217,0
+STAG.US,D,20240925,000000,39.54,39.56,39.06,39.17,868350,0
+STAG.US,D,20240926,000000,39.17,39.39,38.92,39.03,702538,0
+STAG.US,D,20240927,000000,39.33,39.68,39.085,39.24,899277,0
+STAG.US,D,20240930,000000,39.33,39.345,38.815,39.09,1144291,0
+STAG.US,D,20241001,000000,39.19,39.25,38.43,38.66,690431,0
+STAG.US,D,20241002,000000,38.38,38.66,38.005,38.2,657220,0
+STAG.US,D,20241003,000000,38.14,38.16,37.72,38.08,717140,0
+STAG.US,D,20241004,000000,38.08,38.14,37.64,37.67,1201775,0
+STAG.US,D,20241007,000000,37.45,37.54,37.22,37.46,849063,0
+STAG.US,D,20241008,000000,37.55,37.64,37.1622,37.38,641331,0
+STAG.US,D,20241009,000000,37.3,37.385,36.785,37.09,907477,0
+STAG.US,D,20241010,000000,36.94,37.0775,36.595,36.84,749022,0
+STAG.US,D,20241011,000000,36.97,37.24,36.87,37.23,607430,0
+STAG.US,D,20241014,000000,37.25,37.56,37.0598,37.38,790192,0
+STAG.US,D,20241015,000000,37.49,38.035,37.39,37.83,1284879,0
+STAG.US,D,20241016,000000,38.07,39.205,37.99,39.1,1199252,0
+STAG.US,D,20241017,000000,38.93,39.06,38.38,38.47,1832057,0
+STAG.US,D,20241018,000000,38.4,38.55,38.16,38.54,635248,0
+STAG.US,D,20241021,000000,38.27,38.35,37.655,37.71,994372,0
+STAG.US,D,20241022,000000,37.55,37.955,37.4601,37.82,739340,0
+STAG.US,D,20241023,000000,37.75,38.19,37.72,38.04,838764,0
+STAG.US,D,20241024,000000,38.01,38.23,37.75,37.81,1119682,0
+STAG.US,D,20241025,000000,37.98,38.0699,37.015,37.05,1118149,0
+STAG.US,D,20241028,000000,37.28,37.58,37.21,37.48,825430,0
+STAG.US,D,20241029,000000,37.36,37.55,37.06,37.07,1129596,0
+STAG.US,D,20241030,000000,37.37,38.29,37.27,37.8,1352789,0
+STAG.US,D,20241031,000000,37.85,38.07,37.27,37.28,1257068,0
+STAG.US,D,20241101,000000,37.63,37.63,36.87,36.87,870217,0
+STAG.US,D,20241104,000000,36.96,37.44,36.52,36.81,804206,0
+STAG.US,D,20241105,000000,36.55,37.19,36.44,37.16,509005,0
+STAG.US,D,20241106,000000,37.95,38.2,37.125,37.98,2261760,0
+STAG.US,D,20241107,000000,38,38.099,36.91,37.18,1435182,0
+STAG.US,D,20241108,000000,37.11,37.41,36.78,37.38,1156071,0
+STAG.US,D,20241111,000000,37.31,37.92,37.275,37.32,737473,0
+STAG.US,D,20241112,000000,37.145,37.325,36.68,36.79,891778,0
+STAG.US,D,20241113,000000,37.035,37.38,36.9,37.14,1696517,0
+STAG.US,D,20241114,000000,37.24,37.24,36.01,36.13,1219006,0
+STAG.US,D,20241115,000000,36.1,36.335,35.76,36.21,1038096,0
+STAG.US,D,20241118,000000,36.03,36.51,36.01,36.33,1094365,0
+STAG.US,D,20241119,000000,36.11,36.47,36,36.32,739282,0
+STAG.US,D,20241120,000000,36.295,36.295,35.72,35.99,1292111,0
+STAG.US,D,20241121,000000,36.12,36.4603,35.93,36.12,880984,0
+STAG.US,D,20241122,000000,36.285,36.58,36.18,36.48,1365669,0
+STAG.US,D,20241125,000000,36.68,37.37,36.63,37.16,1297216,0
+STAG.US,D,20241126,000000,37.04,37.145,36.48,37.01,1259048,0
+STAG.US,D,20241127,000000,37.215,37.69,37.215,37.34,742717,0
+STAG.US,D,20241129,000000,37.363,37.48,36.75,36.79,714335,0
+STAG.US,D,20241202,000000,36.74,36.74,36.25,36.4,1004067,0
+STAG.US,D,20241203,000000,36.49,36.6,36.24,36.53,1241738,0
+STAG.US,D,20241204,000000,36.535,36.59,35.98,36.14,773227,0
+STAG.US,D,20241205,000000,35.99,35.99,35.65,35.93,1761011,0
+STAG.US,D,20241206,000000,36.065,36.07,35.42,35.79,882210,0
+STAG.US,D,20241209,000000,35.85,36.79,35.85,36.63,1117645,0
+STAG.US,D,20241210,000000,36.565,36.58,36.02,36.07,608779,0
+STAG.US,D,20241211,000000,36.165,36.37,35.8,36.02,917242,0
+STAG.US,D,20241212,000000,36,36.2,35.63,35.64,876911,0
+STAG.US,D,20241213,000000,35.54,36.125,35.45,35.93,1335265,0
+STAG.US,D,20241216,000000,35.78,36.21,35.76,35.81,1165997,0
+STAG.US,D,20241217,000000,35.795,36.01,35.19,35.38,972501,0
+STAG.US,D,20241218,000000,35.3,35.46,33.97,33.97,1266543,0
+STAG.US,D,20241219,000000,34.05,34.36,33.18,33.22,1427445,0
+STAG.US,D,20241220,000000,33.26,34.265,33.23,33.94,3790924,0
+STAG.US,D,20241223,000000,33.785,34.05,33.6154,33.93,1101236,0
+STAG.US,D,20241224,000000,33.86,34.2,33.77,34.18,389966,0
+STAG.US,D,20241226,000000,34.1,34.49,33.88,34.26,501668,0
+STAG.US,D,20241227,000000,34.065,34.3011,33.76,33.86,541842,0
+STAG.US,D,20241230,000000,33.72,33.82,33.32,33.76,1291637,0
+STAG.US,D,20241231,000000,33.86,33.95,33.48,33.82,1277140,0
+STAG.US,D,20250102,000000,33.745,33.84,32.9,33,1598734,0
+STAG.US,D,20250103,000000,32.975,33.49,32.795,33.38,1222628,0
+STAG.US,D,20250106,000000,33.32,33.82,33.1,33.13,1093995,0
+STAG.US,D,20250107,000000,33.23,33.57,32.91,33.14,1053286,0
+STAG.US,D,20250108,000000,33.21,33.39,32.81,33.3,905839,0
+STAG.US,D,20250110,000000,32.71,32.905,32.27,32.39,1008663,0
+STAG.US,D,20250113,000000,32.45,32.96,32.3204,32.95,1275922,0
+STAG.US,D,20250114,000000,33.21,33.67,33.065,33.56,923789,0
+STAG.US,D,20250115,000000,34.29,34.51,33.65,33.78,1808890,0
+STAG.US,D,20250116,000000,33.92,34.75,33.83,34.63,1628047,0
+STAG.US,D,20250117,000000,34.69,34.9,33.9,33.95,1283274,0
+STAG.US,D,20250121,000000,34.09,34.94,34.09,34.92,2007634,0
+STAG.US,D,20250122,000000,34.685,34.96,33.11,34.04,2142165,0
+STAG.US,D,20250123,000000,34.09,34.325,33.44,34.28,1355085,0
+STAG.US,D,20250124,000000,34.15,34.53,34.04,34.41,1015081,0
+STAG.US,D,20250127,000000,34.555,34.96,34.2,34.65,1477135,0
+STAG.US,D,20250128,000000,34.34,34.68,34.34,34.39,1501510,0
+STAG.US,D,20250129,000000,34.28,34.43,33.66,33.86,720206,0
+STAG.US,D,20250130,000000,34.26,34.61,34.125,34.47,709817,0
+STAG.US,D,20250131,000000,34.31,34.52,34.045,34.18,1489961,0
+STAG.US,D,20250203,000000,33.5,34.2,33.34,33.82,1251983,0
+STAG.US,D,20250204,000000,34.02,34.55,33.82,34.36,1122736,0
+STAG.US,D,20250205,000000,34.65,34.84,34.485,34.52,1426353,0
+STAG.US,D,20250206,000000,34.6,34.92,34.32,34.86,1024384,0
+STAG.US,D,20250207,000000,34.95,34.95,34.3613,34.66,834844,0
+STAG.US,D,20250210,000000,34.67,34.89,34.47,34.69,1358599,0
+STAG.US,D,20250211,000000,34.59,35.22,34.48,35.2,881193,0
+STAG.US,D,20250212,000000,34.55,35.2262,34.48,35.04,1600549,0
+STAG.US,D,20250213,000000,35.18,35.62,34.8,35.35,1741789,0
+STAG.US,D,20250214,000000,35.49,35.73,35.05,35.06,1606325,0
+STAG.US,D,20250218,000000,35,35.24,34.805,35,1046509,0
+STAG.US,D,20250219,000000,34.885,35.43,34.875,35.21,877989,0
+STAG.US,D,20250220,000000,35.1,35.36,35.0607,35.13,725778,0
+STAG.US,D,20250221,000000,35.18,35.31,34.98,35.2,1049792,0
+STAG.US,D,20250224,000000,35.2542,35.76,35.2,35.32,1106923,0
+STAG.US,D,20250225,000000,35.405,35.965,35.405,35.66,1587366,0
+STAG.US,D,20250226,000000,35.71,35.83,35.465,35.57,1153522,0
+STAG.US,D,20250227,000000,35.645,35.96,35.51,35.65,1515208,0
+STAG.US,D,20250228,000000,35.62,36.03,35.48,35.98,1895696,0
+STAG.US,D,20250303,000000,36.03,36.48,35.9,36.12,1470852,0
+STAG.US,D,20250304,000000,35.995,36.33,35.91,36.02,1261624,0
+STAG.US,D,20250305,000000,35.965,37.21,35.81,37.07,1867606,0
+STAG.US,D,20250306,000000,36.84,36.96,36.17,36.56,1393883,0
+STAG.US,D,20250307,000000,36.67,37.09,36.61,36.78,1503534,0
+STAG.US,D,20250310,000000,36.95,37.5,36.54,36.78,2227030,0
+STAG.US,D,20250311,000000,36.79,37.085,35.89,36.37,2104824,0
+STAG.US,D,20250312,000000,36.39,36.54,36.01,36.16,1609195,0
+STAG.US,D,20250313,000000,36.32,36.5,34.88,34.97,1330145,0
+STAG.US,D,20250314,000000,35.365,35.53,34.905,35.45,1700427,0
+STAG.US,D,20250317,000000,35.18,35.86,35.18,35.81,1488345,0
+STAG.US,D,20250318,000000,35.96,36.02,35.385,35.46,1223423,0
+STAG.US,D,20250319,000000,35.43,35.67,35.02,35.45,1773751,0
+STAG.US,D,20250320,000000,35.39,35.55,35.1,35.14,1071910,0
+STAG.US,D,20250321,000000,35.14,35.14,34,34.02,3580048,0
+STAG.US,D,20250324,000000,34.2,34.555,33.98,34.47,1444328,0
+STAG.US,D,20250325,000000,34.45,34.8393,34.32,34.77,1912954,0
+STAG.US,D,20250326,000000,34.93,35.49,34.93,35.46,1433559,0
+STAG.US,D,20250327,000000,35.58,35.93,35.33,35.44,1120736,0
+STAG.US,D,20250328,000000,35.64,35.7125,35.27,35.59,1649484,0
+STAG.US,D,20250331,000000,35.57,36.31,35.49,36.12,2097709,0
+STAG.US,D,20250401,000000,36.22,36.78,35.83,36.23,2908959,0
+STAG.US,D,20250402,000000,36.1,36.34,35.83,36.17,1826538,0
+STAG.US,D,20250403,000000,35.86,36.0708,34.09,34.16,2761126,0
+STAG.US,D,20250404,000000,33.7,33.7,32.616,32.88,1884578,0
+STAG.US,D,20250407,000000,31.8,32.94,30.8,31.71,2575015,0
+STAG.US,D,20250408,000000,32.566,32.62,29.7,30.08,2176083,0
+STAG.US,D,20250409,000000,29.53,32.37,28.61,32.15,3418474,0
+STAG.US,D,20250410,000000,31.75,31.89,29.95,30.9,2426097,0
+STAG.US,D,20250411,000000,30.855,31.47,30.18,31.44,1612321,0
+STAG.US,D,20250414,000000,31.79,32.5,31.7,32.1,1488824,0
+STAG.US,D,20250415,000000,32.1,32.54,31.94,32.37,1368781,0
+STAG.US,D,20250416,000000,32.36,32.9798,32.175,32.51,1161571,0
+STAG.US,D,20250417,000000,32.68,33.415,32.47,33.15,1047201,0
+STAG.US,D,20250421,000000,33,33,31.64,32.09,902286,0
+STAG.US,D,20250422,000000,32.52,32.7768,32.21,32.57,942671,0
+STAG.US,D,20250423,000000,32.905,33.57,32.5,32.7,1863735,0
+STAG.US,D,20250424,000000,32.74,33.22,32.605,33.12,1058401,0
+STAG.US,D,20250425,000000,33,33.23,32.725,32.83,827582,0
+STAG.US,D,20250428,000000,32.96,33.19,32.45,32.84,1073351,0
+STAG.US,D,20250429,000000,32.76,32.99,32.41,32.84,1615453,0
+STAG.US,D,20250430,000000,32.58,33.13,31.79,33.03,2018869,0
+STAG.US,D,20250501,000000,33.075,33.55,32.7918,33.09,1152725,0
+STAG.US,D,20250502,000000,33.485,34.04,33.45,33.87,948508,0
+STAG.US,D,20250505,000000,33.86,34.16,33.64,33.68,1227158,0
+STAG.US,D,20250506,000000,33.35,33.5,33.065,33.19,1759628,0
+STAG.US,D,20250507,000000,33.335,33.93,33.24,33.43,2017954,0
+STAG.US,D,20250508,000000,33.67,34.13,33.19,33.86,1893015,0
+STAG.US,D,20250509,000000,33.935,34.76,33.93,34.61,1923914,0
+STAG.US,D,20250512,000000,35.095,35.885,35.095,35.43,2203276,0
+STAG.US,D,20250513,000000,35.57,35.63,34.73,35.32,1853862,0
+STAG.US,D,20250514,000000,35.21,35.24,34.64,34.92,1256482,0
+STAG.US,D,20250515,000000,34.89,35.485,34.86,35.48,1109166,0
+STAG.US,D,20250516,000000,35.445,35.88,35.39,35.86,1451908,0
+STAG.US,D,20250519,000000,35.38,35.93,35.2725,35.82,1169577,0
+STAG.US,D,20250520,000000,35.6,35.87,35.475,35.56,1532492,0
+STAG.US,D,20250521,000000,35.325,35.42,34.34,34.4,994911,0
+STAG.US,D,20250522,000000,34.38,34.465,33.925,34.27,1046615,0
+STAG.US,D,20250523,000000,34.21,34.235,33.8,34.07,781346,0
+STAG.US,D,20250527,000000,34.56,34.95,34.21,34.92,1100589,0
+STAG.US,D,20250528,000000,34.765,35.52,34.765,35.48,1822605,0
+STAG.US,D,20250529,000000,35.51,36.235,35.51,35.92,1373661,0
+STAG.US,D,20250530,000000,35.64,35.805,35.28,35.58,2040323,0
+STAG.US,D,20250602,000000,35.68,36.06,35.135,36.01,1553639,0
+STAG.US,D,20250603,000000,35.88,36.22,35.66,36.03,1077346,0
+STAG.US,D,20250604,000000,36.01,36.4,35.82,36.2,2230809,0
+STAG.US,D,20250605,000000,36.265,36.325,35.9468,36.16,1424405,0
+STAG.US,D,20250606,000000,36.355,37.025,36.32,36.82,3461091,0
+STAG.US,D,20250609,000000,36.76,37.39,36.57,37.01,1570487,0
+STAG.US,D,20250610,000000,37.01,37.42,36.83,37.02,1618774,0
+STAG.US,D,20250611,000000,37.05,37.25,36.26,36.45,1698365,0
+STAG.US,D,20250612,000000,36.375,36.69,36.18,36.64,974077,0
+STAG.US,D,20250613,000000,35.9734,36.53,35.9734,36.38,1495542,0
+STAG.US,D,20250616,000000,36.6,36.7892,35.985,36.04,1368119,0
+STAG.US,D,20250617,000000,35.98,36.19,35.59,36.12,1169775,0
+STAG.US,D,20250618,000000,36.05,36.645,35.99,36.32,1028522,0
+STAG.US,D,20250620,000000,36.27,36.69,36.26,36.37,1904524,0
+STAG.US,D,20250623,000000,36.26,36.91,36.1,36.86,888391,0
+STAG.US,D,20250624,000000,36.905,37.02,36.66,36.79,1051380,0
+STAG.US,D,20250625,000000,36.61,36.675,35.5,35.55,1537665,0
+STAG.US,D,20250626,000000,35.58,36.14,35.32,36.09,1478453,0
+STAG.US,D,20250627,000000,36.125,36.6081,35.95,36.2,1438795,0
+STAG.US,D,20250630,000000,36.02,36.3,35.55,36.28,1537063,0
+STAG.US,D,20250701,000000,36.105,37.08,35.88,36.54,2020260,0
+STAG.US,D,20250702,000000,36.475,36.785,36.315,36.66,1811979,0
+STAG.US,D,20250703,000000,36.68,36.8,36.37,36.64,1451111,0
+STAG.US,D,20250707,000000,36.495,36.84,36.04,36.19,1376476,0
+STAG.US,D,20250708,000000,36.205,36.845,36.03,36.39,1510872,0
+STAG.US,D,20250709,000000,36.395,36.6572,35.87,36.13,1119954,0
+STAG.US,D,20250710,000000,36.01,36.68,35.92,35.94,1963403,0
+STAG.US,D,20250711,000000,35.69,36.16,35.4001,36.12,1668299,0
+STAG.US,D,20250714,000000,36.27,36.405,35.95,36.1,1076620,0
+STAG.US,D,20250715,000000,36.16,36.265,35.57,35.57,1281840,0
+STAG.US,D,20250716,000000,35.92,36.52,35.63,35.87,1515816,0
+STAG.US,D,20250717,000000,35.915,36.02,35.174,35.28,1825499,0
+STAG.US,D,20250718,000000,35.55,35.65,35.14,35.64,1255233,0
+STAG.US,D,20250721,000000,35.745,36.135,35.61,35.63,925508,0
+STAG.US,D,20250722,000000,35.72,36.14,35.69,36.03,1032859,0
+STAG.US,D,20250723,000000,35.94,36.345,35.8,36.32,1289940,0
+STAG.US,D,20250724,000000,36.05,36.11,35.48,35.56,1248317,0
+STAG.US,D,20250725,000000,35.645,35.745,35.21,35.64,1363104,0
+STAG.US,D,20250728,000000,35.53,35.64,34.74,34.76,1339128,0
+STAG.US,D,20250729,000000,34.956,35.785,34.73,35.76,1643478,0
+STAG.US,D,20250730,000000,35.89,36.02,34.56,34.93,2436120,0
+STAG.US,D,20250731,000000,34.6,34.84,34.18,34.33,2605018,0
+STAG.US,D,20250801,000000,34.82,34.8568,33.72,34.39,2325144,0
+STAG.US,D,20250804,000000,34.635,34.89,34.4,34.87,1376132,0
+STAG.US,D,20250805,000000,34.83,35.24,34.8,35.16,1671863,0
+STAG.US,D,20250806,000000,35.1,35.125,34.5,34.7,1554281,0
+STAG.US,D,20250807,000000,34.855,34.92,34.4,34.87,1257850,0
+STAG.US,D,20250808,000000,34.89,35.05,34.59,34.63,1018355,0
+STAG.US,D,20250811,000000,34.615,34.77,34.18,34.28,934215,0
+STAG.US,D,20250812,000000,34.28,34.7898,34.19,34.76,899408,0
+STAG.US,D,20250813,000000,34.83,35.26,34.62,35.17,946662,0
+STAG.US,D,20250814,000000,34.885,34.94,34.5,34.81,1108249,0
+STAG.US,D,20250815,000000,34.948,34.948,34.625,34.75,1473408,0
+STAG.US,D,20250818,000000,34.72,34.8489,34.33,34.35,1252421,0
+STAG.US,D,20250819,000000,34.705,36.1,34.68,36.09,1464273,0
+STAG.US,D,20250820,000000,36.14,36.39,35.72,35.85,1107131,0
+STAG.US,D,20250821,000000,35.69,35.9,35.47,35.58,918164,0
+STAG.US,D,20250822,000000,35.89,36.99,35.8,36.75,1055673,0
+STAG.US,D,20250825,000000,36.56,36.8,36.3083,36.4,799552,0
+STAG.US,D,20250826,000000,36.455,36.66,36.25,36.29,925320,0
+STAG.US,D,20250827,000000,36.588,37.12,36.445,36.97,2216484,0
+STAG.US,D,20250828,000000,36.99,36.99,36.315,36.76,884370,0
+STAG.US,D,20250829,000000,36.698,36.9,36.64,36.85,1069516,0
+STAG.US,D,20250902,000000,36.635,36.635,36.04,36.1,964626,0
+STAG.US,D,20250903,000000,35.905,36.54,35.905,36.49,810688,0
+STAG.US,D,20250904,000000,36.54,36.805,36.27,36.76,747768,0
+STAG.US,D,20250905,000000,37,37.59,36.66,36.96,1481712,0
+STAG.US,D,20250908,000000,36.52,36.69,36.26,36.62,898119,0
+STAG.US,D,20250909,000000,36.36,36.535,35.99,36.14,917055,0
+STAG.US,D,20250910,000000,36.15,36.165,35.715,35.79,1279335,0
+STAG.US,D,20250911,000000,35.7491,36.52,35.7491,36.43,1794618,0
+STAG.US,D,20250912,000000,36.385,36.4988,36.15,36.26,718195,0
+STAG.US,D,20250915,000000,36.59,36.61,35.8117,35.88,987937,0
+STAG.US,D,20250916,000000,35.89,36.03,35.65,35.95,1029373,0
+STAG.US,D,20250917,000000,36.14,36.28,35.26,35.38,2541736,0
+STAG.US,D,20250918,000000,35.525,35.57,35.24,35.5,1796016,0
+STAG.US,D,20250919,000000,35.4425,35.4425,34.89,34.97,3713688,0
+STAG.US,D,20250922,000000,34.91,35.06,34.69,34.89,1318512,0
+STAG.US,D,20250923,000000,34.89,35.305,34.89,35.21,1434501,0
+STAG.US,D,20250924,000000,35.105,35.235,34.63,34.64,1741713,0
+STAG.US,D,20250925,000000,34.61,34.82,34.4,34.52,3186018,0
+STAG.US,D,20250926,000000,34.595,35.0651,34.479,34.93,2160128,0
+STAG.US,D,20250929,000000,35.03,35.04,34.67,34.93,1421774,0
+STAG.US,D,20250930,000000,34.935,35.335,34.74,35.29,1677873,0
+STAG.US,D,20251001,000000,35.35,35.9,35.27,35.76,1391546,0
+STAG.US,D,20251002,000000,35.7,35.925,35.2,35.9,2110030,0
+STAG.US,D,20251003,000000,35.94,36.405,35.94,36.24,1864549,0
+STAG.US,D,20251006,000000,36.39,36.67,36.09,36.4,1474213,0
+STAG.US,D,20251007,000000,36.39,36.5,35.93,36.4,1175276,0
+STAG.US,D,20251008,000000,36.35,36.59,35.995,36.43,1366535,0
+STAG.US,D,20251009,000000,36.41,36.59,36.29,36.43,1030057,0
+STAG.US,D,20251010,000000,36.56,36.69,35.445,35.5,1708626,0
+STAG.US,D,20251013,000000,35.7,36.41,35.62,36.26,1428950,0
+STAG.US,D,20251014,000000,36.11,36.87,36.04,36.82,1565439,0
+STAG.US,D,20251015,000000,36.97,37.97,36.91,37.54,2299159,0
+STAG.US,D,20251016,000000,37.6,38.265,37.46,37.61,1712707,0
+STAG.US,D,20251017,000000,37.61,38.3,37.41,38.18,1380973,0
+STAG.US,D,20251020,000000,38.42,38.88,38.21,38.78,1512027,0
+STAG.US,D,20251021,000000,38.895,38.98,38.505,38.54,1233947,0
+STAG.US,D,20251022,000000,38.89,38.89,38.42,38.58,1073086,0
+STAG.US,D,20251023,000000,38.73,38.84,38.455,38.64,1726121,0
+STAG.US,D,20251024,000000,38.745,39.01,38.55,38.63,1333539,0
+STAG.US,D,20251027,000000,38.8,38.8,38.43,38.54,1169637,0
+STAG.US,D,20251028,000000,38.16,38.39,37.8,38.12,1280008,0
+STAG.US,D,20251029,000000,37.93,37.93,37.175,37.64,1773620,0
+STAG.US,D,20251030,000000,37.22,38.65,37.01,38.54,2271019,0
+STAG.US,D,20251031,000000,38.295,38.52,37.99,38.27,1407545,0
+STAG.US,D,20251103,000000,37.98,38.56,37.6353,38.55,1325219,0
+STAG.US,D,20251104,000000,38.265,38.67,38.17,38.56,1251051,0
+STAG.US,D,20251105,000000,38.7,38.88,38.53,38.65,1220732,0
+STAG.US,D,20251106,000000,38.46,38.97,38.225,38.59,1590882,0
+STAG.US,D,20251107,000000,38.44,39,38.38,39,931690,0
+STAG.US,D,20251110,000000,38.97,39.155,38.71,38.93,904376,0
+STAG.US,D,20251111,000000,39.075,39.51,39.05,39.43,983460,0
+STAG.US,D,20251112,000000,39.205,39.57,39.03,39.09,1288427,0
+STAG.US,D,20251113,000000,39,39.06,38.64,38.65,1322837,0
+STAG.US,D,20251114,000000,38.64,38.79,38.39,38.44,1215994,0
+STAG.US,D,20251117,000000,38.555,38.83,38.32,38.51,1048787,0
+STAG.US,D,20251118,000000,38.315,38.615,38.165,38.59,1174198,0
+STAG.US,D,20251119,000000,38.65,38.94,37.91,38.19,1192767,0
+STAG.US,D,20251120,000000,38.465,38.73,38.29,38.32,738449,0
+STAG.US,D,20251121,000000,38.51,39.18,38.43,39.05,980405,0
+STAG.US,D,20251124,000000,38.895,39.07,38.69,38.93,1417140,0
+STAG.US,D,20251125,000000,38.995,39.5885,38.995,39.25,1076633,0
+STAG.US,D,20251126,000000,39.23,39.73,39.21,39.4,1078159,0
+STAG.US,D,20251128,000000,39.345,39.435,39.24,39.28,746374,0
+STAG.US,D,20251201,000000,38.91,39.3,38.9,39.17,972979,0
+STAG.US,D,20251202,000000,39.398,39.398,38.76,38.77,1071504,0
+STAG.US,D,20251203,000000,38.81,39.1,38.64,39.09,849322,0
+STAG.US,D,20251204,000000,38.83,39.24,38.81,38.87,1314055,0
+STAG.US,D,20251205,000000,38.72,39,38.645,38.79,1022175,0
+STAG.US,D,20251208,000000,38.67,38.76,38.13,38.13,1190895,0
+STAG.US,D,20251209,000000,38.31,38.65,38.27,38.32,1195237,0
+STAG.US,D,20251210,000000,38.34,38.87,38.14,38.72,1325716,0
+STAG.US,D,20251211,000000,38.58,38.71,37.79,38.16,1381074,0
+STAG.US,D,20251212,000000,38.225,38.48,37.625,37.68,1443303,0
+STAG.US,D,20251215,000000,37.93,38.05,37.4184,37.56,1430758,0
+STAG.US,D,20251216,000000,37.68,37.78,37.06,37.17,2448623,0
+STAG.US,D,20251217,000000,37.245,37.72,37.1,37.49,2442296,0
+STAG.US,D,20251218,000000,37.6,37.808,37.26,37.34,1324920,0
+STAG.US,D,20251219,000000,37.4,37.54,37.105,37.25,2514940,0
+STAG.US,D,20251222,000000,37.11,37.36,36.89,37.1,1238047,0
+STAG.US,D,20251223,000000,37.125,37.15,36.89,37.05,650124,0
+STAG.US,D,20251224,000000,37.045,37.395,37.02,37.33,626260,0
+STAG.US,D,20251226,000000,37.37,37.37,37.059,37.24,640269,0
+STAG.US,D,20251229,000000,37.38,37.42,37.06,37.13,779022,0
+STAG.US,D,20251230,000000,37.14,37.37,37.07,37.22,1044344,0
+STAG.US,D,20251231,000000,37.18,37.18,36.685,36.76,1202209,0
+STAG.US,D,20260102,000000,36.8,37.0777,36.43,36.92,983851,0
+STAG.US,D,20260105,000000,36.81,37.18,36.81,36.93,1432245,0
+STAG.US,D,20260106,000000,36.87,37.345,36.52,37.31,1172807,0
+STAG.US,D,20260107,000000,37.47,37.82,37.445,37.52,2211212,0
+STAG.US,D,20260108,000000,37.49,38.12,37.37,37.93,1138911,0
+STAG.US,D,20260109,000000,38.09,38.4299,37.7964,37.89,1263961,0
+STAG.US,D,20260112,000000,37.91,38.08,37.6827,38.02,1316366,0
+STAG.US,D,20260113,000000,37.83,37.96,37.205,37.65,1315014,0
+STAG.US,D,20260114,000000,37.61,37.895,37.5,37.69,1456944,0
+STAG.US,D,20260115,000000,37.825,37.93,36.9733,37.44,2675301,0
+STAG.US,D,20260116,000000,37.335,37.885,37.16,37.88,1437139,0
+STAG.US,D,20260120,000000,37.535,37.65,37.3,37.39,1143021,0
+STAG.US,D,20260121,000000,37.65,37.98,36.77,37.25,1767940,0
+STAG.US,D,20260122,000000,37.31,37.4,36.58,36.65,1586737,0
+STAG.US,D,20260123,000000,36.725,36.77,36.325,36.63,1671815,0
+STAG.US,D,20260126,000000,36.79,36.96,36.609,36.74,1827541,0
+STAG.US,D,20260127,000000,36.63,37.2,36.56,37.13,2108515,0
+STAG.US,D,20260128,000000,37.18,37.43,36.53,36.63,1724933,0
+STAG.US,D,20260129,000000,36.81,37.29,36.61,37.28,1333753,0
+STAG.US,D,20260130,000000,37.215,37.52,36.87,37.51,3138281,0
+STAG.US,D,20260202,000000,37.43,37.86,37.365,37.48,1471153,0
+STAG.US,D,20260203,000000,37.61,38.52,37.6,38.48,1952060,0
+STAG.US,D,20260204,000000,38.79,39.23,38.655,39.1,1405254,0
+STAG.US,D,20260205,000000,39.14,39.73,38.86,39.4,1542616,0
+STAG.US,D,20260206,000000,39.64,39.88,38.91,39.31,1806850,0
+STAG.US,D,20260209,000000,39.3,39.51,38.99,39.16,1121135,0
+STAG.US,D,20260210,000000,39.34,39.75,39.145,39.43,1249171,0
+STAG.US,D,20260211,000000,39.36,39.64,39.09,39.23,1446524,0
+STAG.US,D,20260212,000000,39.8,39.84,36.9642,37.28,3258259,0
+STAG.US,D,20260213,000000,37.5,38.405,37.19,38.06,2396710,0
+STAG.US,D,20260217,000000,38.4,38.54,38.0489,38.38,1405001,0
+STAG.US,D,20260218,000000,38.325,38.5,37.99,38.2,1518449,0
diff --git a/daily/us/nyse stocks/2/stt.us.txt b/daily/us/nyse stocks/2/stt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93e7f80077ba4a41485d39122b2fc0461ea931c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/stt.us.txt	
@@ -0,0 +1,9979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STT.US,D,19860709,000000,2.14003,2.17073,2.14003,2.16298,303519.42736881,0
+STT.US,D,19860710,000000,2.17073,2.17073,2.14003,2.15552,935678.86772936,0
+STT.US,D,19860711,000000,2.14797,2.15552,2.14797,2.15552,198858.64554458,0
+STT.US,D,19860714,000000,2.14003,2.14797,2.11736,2.11736,782873.77967673,0
+STT.US,D,19860715,000000,2.11736,2.11736,2.08676,2.10177,244906.08675547,0
+STT.US,D,19860716,000000,2.10177,2.11736,2.09471,2.11736,311892.6161164,0
+STT.US,D,19860717,000000,2.10177,2.12511,2.10177,2.12511,1471546.6374926,0
+STT.US,D,19860718,000000,2.12511,2.15552,2.12511,2.14797,477253.40976973,0
+STT.US,D,19860721,000000,2.14003,2.14003,2.10177,2.10177,274214.28613239,0
+STT.US,D,19860722,000000,2.11736,2.12511,2.10971,2.11736,458422.39981912,0
+STT.US,D,19860723,000000,2.12511,2.12511,2.11736,2.12511,251193.62366747,0
+STT.US,D,19860724,000000,2.12511,2.12511,2.11736,2.11736,550519.32100126,0
+STT.US,D,19860725,000000,2.11736,2.12511,2.10971,2.10971,422833.79919141,0
+STT.US,D,19860728,000000,2.10971,2.10971,2.04066,2.0485,554706.93475523,0
+STT.US,D,19860729,000000,2.0485,2.0485,2.02544,2.02544,207230.814912,0
+STT.US,D,19860730,000000,2.01789,2.02544,2.00259,2.01044,307706.0217426,0
+STT.US,D,19860731,000000,2.01044,2.01044,1.91842,1.92617,768217.13153784,0
+STT.US,D,19860801,000000,1.92617,1.92617,1.91842,1.92617,54424.707479187,0
+STT.US,D,19860804,000000,1.92617,1.92617,1.91842,1.91842,311892.6161164,0
+STT.US,D,19860805,000000,1.91842,1.91842,1.87261,1.87261,420739.99231443,0
+STT.US,D,19860806,000000,1.89576,1.95668,1.88046,1.94138,573544.06098688,0
+STT.US,D,19860807,000000,1.93402,1.93402,1.91842,1.93402,385154.44982724,0
+STT.US,D,19860808,000000,1.93402,1.93402,1.91842,1.93402,218744.71397507,0
+STT.US,D,19860811,000000,1.93402,1.93402,1.91842,1.93402,431204.94917865,0
+STT.US,D,19860812,000000,1.94138,1.97208,1.92617,1.96443,580869.32691581,0
+STT.US,D,19860813,000000,1.97208,1.97208,1.95668,1.96443,796478.42747628,0
+STT.US,D,19860814,000000,1.96443,2.00259,1.95668,2.00259,393526.61919466,0
+STT.US,D,19860815,000000,2.00259,2.01044,1.99494,2.01044,331777.66516671,0
+STT.US,D,19860818,000000,2.01044,2.01044,1.96443,1.97973,443768.80982075,0
+STT.US,D,19860819,000000,1.97973,2.00259,1.97208,1.99494,1040336.591413,0
+STT.US,D,19860820,000000,1.97973,1.99494,1.97208,1.99494,387248.25670423,0
+STT.US,D,19860821,000000,1.99494,1.99494,1.95668,1.95668,302475.58207083,0
+STT.US,D,19860822,000000,1.96443,1.97973,1.94138,1.97973,205139.04679536,0
+STT.US,D,19860825,000000,1.97973,1.99494,1.96443,1.97973,245960.12585519,0
+STT.US,D,19860826,000000,1.97973,2.00259,1.97208,1.99494,332827.62674573,0
+STT.US,D,19860827,000000,1.99494,2.0485,1.99494,2.03339,1071734.5201463,0
+STT.US,D,19860828,000000,2.01044,2.04066,2.01044,2.01044,485634.75355871,0
+STT.US,D,19860829,000000,2.00259,2.02544,2.00259,2.01044,813227.86311198,0
+STT.US,D,19860902,000000,2.02544,2.03339,2.00259,2.01044,252235.43020509,0
+STT.US,D,19860903,000000,2.01044,2.02544,1.95668,1.96443,223976.17302701,0
+STT.US,D,19860904,000000,1.95668,1.96443,1.95668,1.96443,412365.78418666,0
+STT.US,D,19860905,000000,1.95668,1.96443,1.88046,1.89576,10989502.378405,0
+STT.US,D,19860908,000000,1.89576,1.89576,1.77333,1.78098,430158.04574017,0
+STT.US,D,19860909,000000,1.77333,1.81159,1.74273,1.77333,1072783.4623452,0
+STT.US,D,19860910,000000,1.75803,1.75803,1.73518,1.74273,446906.4619957,0
+STT.US,D,19860911,000000,1.73518,1.74273,1.62805,1.62805,684485.2440619,0
+STT.US,D,19860912,000000,1.6357,1.6357,1.49071,1.59773,2139286.5234395,0
+STT.US,D,19860915,000000,1.59773,1.66591,1.57488,1.60519,837298.48715592,0
+STT.US,D,19860916,000000,1.62805,1.62805,1.60519,1.62805,929395.40833807,0
+STT.US,D,19860917,000000,1.62805,1.71241,1.61294,1.71241,870790.22276612,0
+STT.US,D,19860918,000000,1.70437,1.75058,1.68151,1.71241,438535.31200845,0
+STT.US,D,19860919,000000,1.71968,1.71968,1.68151,1.71241,344338.46766828,0
+STT.US,D,19860922,000000,1.71241,1.91842,1.71241,1.90311,1850422.7248294,0
+STT.US,D,19860923,000000,1.88761,1.90311,1.81934,1.83464,319219.92080567,0
+STT.US,D,19860924,000000,1.84966,1.86506,1.82689,1.85741,540057.42227755,0
+STT.US,D,19860925,000000,1.85741,1.86506,1.77333,1.78844,985915.96145458,0
+STT.US,D,19860926,000000,1.78844,1.78844,1.75058,1.75058,313983.36485286,0
+STT.US,D,19860929,000000,1.77333,1.77333,1.70437,1.70437,902189.17087951,0
+STT.US,D,19860930,000000,1.70437,1.71241,1.68151,1.68916,1592956.8549525,0
+STT.US,D,19861001,000000,1.68151,1.70437,1.68151,1.68151,126644.7346524,0
+STT.US,D,19861002,000000,1.68916,1.68916,1.651,1.651,584013.09537182,0
+STT.US,D,19861003,000000,1.67445,1.67445,1.64335,1.64335,2053463.8872271,0
+STT.US,D,19861006,000000,1.66591,1.68151,1.64335,1.68151,1430726.577813,0
+STT.US,D,19861007,000000,1.66591,1.68151,1.60519,1.6357,2140334.4462581,0
+STT.US,D,19861008,000000,1.62805,1.6357,1.58988,1.59773,1155471.5045231,0
+STT.US,D,19861009,000000,1.59773,1.62805,1.58988,1.62805,1202562.791032,0
+STT.US,D,19861010,000000,1.61294,1.67445,1.60519,1.651,319219.92080567,0
+STT.US,D,19861013,000000,1.651,1.67445,1.651,1.651,180019.48055258,0
+STT.US,D,19861014,000000,1.67445,1.68151,1.651,1.66591,8873235.4980499,0
+STT.US,D,19861015,000000,1.66591,1.66591,1.62805,1.6357,8889989.0112063,0
+STT.US,D,19861016,000000,1.651,1.75058,1.6357,1.74273,5065638.5178303,0
+STT.US,D,19861017,000000,1.75058,1.79638,1.75058,1.78098,2202087.4778067,0
+STT.US,D,19861020,000000,1.75803,1.78098,1.71968,1.73518,639487.76443002,0
+STT.US,D,19861021,000000,1.71968,1.73518,1.68916,1.71968,998474.7251958,0
+STT.US,D,19861022,000000,1.71241,1.71241,1.68151,1.68916,1592956.8549525,0
+STT.US,D,19861023,000000,1.70437,1.71968,1.68916,1.71968,1175354.5148131,0
+STT.US,D,19861024,000000,1.71968,1.78844,1.71968,1.78844,1759366.5908047,0
+STT.US,D,19861027,000000,1.78098,1.79638,1.78098,1.79638,719025.92187094,0
+STT.US,D,19861028,000000,1.78098,1.83464,1.78098,1.83464,514933.77851407,0
+STT.US,D,19861029,000000,1.84966,1.88046,1.82689,1.86506,1291529.1957004,0
+STT.US,D,19861030,000000,1.88761,1.94138,1.88046,1.93402,5537662.5073085,0
+STT.US,D,19861031,000000,1.92617,1.97208,1.92617,1.97208,616456.90816335,0
+STT.US,D,19861103,000000,1.97208,2.0485,1.97208,2.03339,1647378.5042912,0
+STT.US,D,19861104,000000,2.04066,2.07921,2.03339,2.07146,2451181.1783163,0
+STT.US,D,19861105,000000,2.07146,2.07146,2.04066,2.07146,392484.81265704,0
+STT.US,D,19861106,000000,2.07146,2.12511,2.06381,2.12511,2403039.9302284,0
+STT.US,D,19861107,000000,2.11736,2.17867,2.11736,2.15552,1906938.1810451,0
+STT.US,D,19861110,000000,2.16298,2.16298,2.10177,2.11736,488771.38635349,0
+STT.US,D,19861111,000000,2.11736,2.14003,2.10177,2.10177,2092194.2175504,0
+STT.US,D,19861112,000000,2.10177,2.10971,2.08676,2.08676,6576954.2340434,0
+STT.US,D,19861113,000000,2.10971,2.11736,2.08676,2.10177,1599233.1786827,0
+STT.US,D,19861114,000000,2.08676,2.10971,2.07921,2.10177,664603.2531521,0
+STT.US,D,19861117,000000,2.08676,2.10971,2.07921,2.08676,3707128.9090501,0
+STT.US,D,19861118,000000,2.08676,2.10971,2.01044,2.02544,1221410.1110654,0
+STT.US,D,19861119,000000,2.02544,2.02544,2.00259,2.00259,726351.18779986,0
+STT.US,D,19861120,000000,2.00259,2.02544,2.00259,2.02544,259562.73489437,0
+STT.US,D,19861121,000000,2.02544,2.08676,2.02544,2.08676,774499.57154896,0
+STT.US,D,19861124,000000,2.08676,2.10971,2.0485,2.06381,1195240.5832436,0
+STT.US,D,19861125,000000,2.04066,2.0485,1.97208,2.02544,1753085.1701737,0
+STT.US,D,19861126,000000,2.02544,2.03339,2.01044,2.01044,754610.44497795,0
+STT.US,D,19861128,000000,2.02544,2.03339,2.02544,2.03339,68030.374658897,0
+STT.US,D,19861201,000000,2.03339,2.03339,1.97973,2.00259,1304086.9400614,0
+STT.US,D,19861202,000000,2.00259,2.00259,1.97208,2.00259,3497801.2291206,0
+STT.US,D,19861203,000000,1.99494,2.02544,1.99494,2.01044,1154419.5041837,0
+STT.US,D,19861204,000000,2.02544,2.02544,1.99494,2.00259,391434.85107802,0
+STT.US,D,19861205,000000,1.99494,2.01044,1.99494,2.00259,415506.49450213,0
+STT.US,D,19861208,000000,2.01044,2.01044,1.99494,1.99494,388297.19890306,0
+STT.US,D,19861209,000000,2.00259,2.00259,1.90311,1.92617,610177.52629274,0
+STT.US,D,19861210,000000,1.91842,1.97973,1.91842,1.96443,1198376.1966582,0
+STT.US,D,19861211,000000,1.96443,1.97973,1.95668,1.95668,407134.32513471,0
+STT.US,D,19861212,000000,1.95668,1.97208,1.89576,1.91842,1670405.2830372,0
+STT.US,D,19861215,000000,1.89576,1.91842,1.85741,1.85741,1676678.5486267,0
+STT.US,D,19861216,000000,1.85741,1.88046,1.84966,1.84966,1878683.0013877,0
+STT.US,D,19861217,000000,1.84966,1.86506,1.81934,1.85741,1179540.0898067,0
+STT.US,D,19861218,000000,1.85741,1.85741,1.83464,1.83464,858230.43964473,0
+STT.US,D,19861219,000000,1.84966,1.85741,1.82689,1.85741,1895430.398263,0
+STT.US,D,19861222,000000,1.85741,1.85741,1.82689,1.84966,2032538.0510193,0
+STT.US,D,19861223,000000,1.83464,1.85741,1.81934,1.83464,1409795.6447043,0
+STT.US,D,19861224,000000,1.82689,1.84966,1.81934,1.84966,573544.06098688,0
+STT.US,D,19861226,000000,1.82689,1.84966,1.82689,1.82689,303519.42736881,0
+STT.US,D,19861229,000000,1.84966,1.84966,1.81934,1.82689,737869.16438364,0
+STT.US,D,19861230,000000,1.82689,1.83464,1.81934,1.82689,1099999.8936054,0
+STT.US,D,19861231,000000,1.81934,1.82689,1.81159,1.81159,658322.85190132,0
+STT.US,D,19870102,000000,1.82689,1.95668,1.82689,1.93402,885440.75462398,0
+STT.US,D,19870105,000000,1.94138,2.0485,1.93402,2.01044,2994374.2140084,0
+STT.US,D,19870106,000000,2.02544,2.07921,2.01044,2.0485,2038811.3166088,0
+STT.US,D,19870107,000000,2.0485,2.07921,2.03339,2.07921,2266976.1227701,0
+STT.US,D,19870108,000000,2.07921,2.10971,2.07146,2.10971,1939386.0713573,0
+STT.US,D,19870109,000000,2.10971,2.10971,2.07146,2.07921,983823.17395778,0
+STT.US,D,19870112,000000,2.07921,2.08676,2.07146,2.07921,417597.2432386,0
+STT.US,D,19870113,000000,2.08676,2.10177,2.07146,2.10177,3067641.1446201,0
+STT.US,D,19870114,000000,2.10177,2.10177,2.06381,2.08676,2965073.1502926,0
+STT.US,D,19870115,000000,2.10177,2.10971,2.07921,2.07921,3354413.1751135,0
+STT.US,D,19870116,000000,2.08676,2.08676,2.0485,2.07146,2258605.9921629,0
+STT.US,D,19870119,000000,2.07921,2.10177,2.06381,2.08676,4989232.9156635,0
+STT.US,D,19870120,000000,2.10177,2.14797,2.08676,2.14797,3869351.0311483,0
+STT.US,D,19870121,000000,2.14797,2.33161,2.12511,2.28541,2960887.5752991,0
+STT.US,D,19870122,000000,2.29316,2.30846,2.27011,2.30846,783915.58621436,0
+STT.US,D,19870123,000000,2.30846,2.41559,2.30846,2.40019,2232439.5224817,0
+STT.US,D,19870126,000000,2.39254,2.4305,2.36947,2.4305,1648426.4271099,0
+STT.US,D,19870127,000000,2.4305,2.45375,2.39254,2.40019,2904361.9252817,0
+STT.US,D,19870128,000000,2.40019,2.41559,2.36212,2.36947,2662597.5682218,0
+STT.US,D,19870129,000000,2.36947,2.36947,2.27011,2.29316,1274782.8182052,0
+STT.US,D,19870130,000000,2.27011,2.36947,2.26265,2.36947,911604.16616474,0
+STT.US,D,19870202,000000,2.37704,2.41559,2.36947,2.41559,1881818.6148023,0
+STT.US,D,19870203,000000,2.41559,2.41559,2.35427,2.36212,1449568.8009454,0
+STT.US,D,19870204,000000,2.36212,2.36212,2.30081,2.33877,1375260.0637962,0
+STT.US,D,19870205,000000,2.36212,2.36212,2.33877,2.36212,1446428.09063,0
+STT.US,D,19870206,000000,2.36212,2.39254,2.35427,2.37704,1900659.8185546,0
+STT.US,D,19870209,000000,2.37704,2.37704,2.32367,2.32367,1968689.1738334,0
+STT.US,D,19870210,000000,2.33877,2.33877,2.32367,2.33161,831015.02776461,0
+STT.US,D,19870211,000000,2.33161,2.35427,2.33161,2.33877,1360608.5125581,0
+STT.US,D,19870212,000000,2.33161,2.35427,2.33161,2.33877,1422360.5247266,0
+STT.US,D,19870213,000000,2.33877,2.33877,2.32367,2.33161,356896.21202932,0
+STT.US,D,19870217,000000,2.33877,2.36947,2.32367,2.35427,1861937.6432726,0
+STT.US,D,19870218,000000,2.35427,2.40019,2.35427,2.37704,732633.62781099,0
+STT.US,D,19870219,000000,2.40019,2.40764,2.36212,2.37704,748334.12124786,0
+STT.US,D,19870220,000000,2.37704,2.40764,2.36947,2.39254,971260.33269586,0
+STT.US,D,19870223,000000,2.40764,2.40764,2.39254,2.40019,1009987.6048787,0
+STT.US,D,19870224,000000,2.39254,2.40019,2.39254,2.40019,2950421.5990547,0
+STT.US,D,19870225,000000,2.39254,2.40764,2.39254,2.40019,724261.45844357,0
+STT.US,D,19870226,000000,2.40019,2.40019,2.39254,2.39254,147567.51271965,0
+STT.US,D,19870227,000000,2.39254,2.4459,2.39254,2.4305,1303044.1141436,0
+STT.US,D,19870302,000000,2.4459,2.45375,2.36212,2.37704,2186391.0618906,0
+STT.US,D,19870303,000000,2.37704,2.4459,2.36947,2.41559,3313594.1348141,0
+STT.US,D,19870304,000000,2.43834,2.48415,2.4305,2.46895,1686104.7570939,0
+STT.US,D,19870305,000000,2.46895,2.46895,2.43834,2.4459,827872.27868879,0
+STT.US,D,19870306,000000,2.45375,2.45375,2.43834,2.45375,139201.45963327,0
+STT.US,D,19870309,000000,2.45375,2.45375,2.43834,2.45375,321314.74706284,0
+STT.US,D,19870310,000000,2.45375,2.48415,2.43834,2.4766,4855266.9926029,0
+STT.US,D,19870311,000000,2.4766,2.4766,2.45375,2.4766,923121.12336833,0
+STT.US,D,19870312,000000,2.4766,2.4766,2.46895,2.4766,321314.74706284,0
+STT.US,D,19870313,000000,2.4766,2.48415,2.46895,2.46895,347478.15860358,0
+STT.US,D,19870316,000000,2.48415,2.48415,2.46895,2.46895,370498.82106851,0
+STT.US,D,19870317,000000,2.45375,2.48415,2.45375,2.48415,1059180.8533059,0
+STT.US,D,19870318,000000,2.49965,2.55332,2.4766,2.53772,891718.09773424,0
+STT.US,D,19870319,000000,2.54497,2.55332,2.51487,2.54497,1089529.8398403,0
+STT.US,D,19870320,000000,2.57578,2.70605,2.55332,2.69055,949281.47676856,0
+STT.US,D,19870323,000000,2.69055,2.70605,2.62915,2.66005,896952.6149267,0
+STT.US,D,19870324,000000,2.66005,2.6831,2.66005,2.66809,289913.7601891,0
+STT.US,D,19870325,000000,2.6831,2.6984,2.66809,2.6984,1437007.9984439,0
+STT.US,D,19870326,000000,2.77453,2.79748,2.69055,2.77453,1179540.0898067,0
+STT.US,D,19870327,000000,2.77453,2.77453,2.6831,2.6831,825783.56871268,0
+STT.US,D,19870330,000000,2.66809,2.6831,2.53772,2.55332,2232439.5224817,0
+STT.US,D,19870331,000000,2.56047,2.59884,2.56047,2.59157,1670405.2830372,0
+STT.US,D,19870401,000000,2.57578,2.59157,2.55332,2.57578,344338.46766828,0
+STT.US,D,19870402,000000,2.58353,2.61394,2.58353,2.59884,994289.15020218,0
+STT.US,D,19870403,000000,2.59884,2.59884,2.58353,2.59884,988008.74895139,0
+STT.US,D,19870406,000000,2.59884,2.65259,2.59157,2.65259,3110551.9530362,0
+STT.US,D,19870407,000000,2.65259,2.69055,2.62189,2.62189,953471.12928287,0
+STT.US,D,19870408,000000,2.64484,2.64484,2.61394,2.62189,115129.81620916,0
+STT.US,D,19870409,000000,2.61394,2.62189,2.52252,2.52252,725309.38126224,0
+STT.US,D,19870410,000000,2.53772,2.53772,2.41559,2.41559,959749.49177331,0
+STT.US,D,19870413,000000,2.40764,2.4305,2.35427,2.35427,452143.01794851,0
+STT.US,D,19870414,000000,2.33877,2.33877,2.21644,2.23194,1907987.1232439,0
+STT.US,D,19870415,000000,2.23194,2.28541,2.21644,2.26265,4152984.3900867,0
+STT.US,D,19870416,000000,2.27011,2.30846,2.26265,2.28541,2347563.2224098,0
+STT.US,D,19870420,000000,2.30081,2.30081,2.26265,2.28541,481447.13980474,0
+STT.US,D,19870421,000000,2.26265,2.30081,2.20899,2.30081,2076493.7241135,0
+STT.US,D,19870422,000000,2.30081,2.30846,2.2549,2.27011,405043.57639825,0
+STT.US,D,19870423,000000,2.27011,2.27011,2.2549,2.2549,147567.51271965,0
+STT.US,D,19870424,000000,2.26265,2.26265,2.17867,2.18623,346431.2551651,0
+STT.US,D,19870427,000000,2.17867,2.17867,2.10971,2.14003,1680868.201141,0
+STT.US,D,19870428,000000,2.14003,2.17867,2.12511,2.14003,937768.59708565,0
+STT.US,D,19870429,000000,2.12511,2.16298,2.12511,2.14797,1868219.0639036,0
+STT.US,D,19870430,000000,2.16298,2.17867,2.14797,2.16298,2464790.9230166,0
+STT.US,D,19870501,000000,2.16298,2.17867,2.14797,2.16298,218744.71397507,0
+STT.US,D,19870504,000000,2.14797,2.17867,2.14797,2.17867,389343.08296138,0
+STT.US,D,19870505,000000,2.17867,2.24696,2.17867,2.24696,1286291.6203674,0
+STT.US,D,19870506,000000,2.24696,2.33877,2.23194,2.28541,2193714.2890592,0
+STT.US,D,19870507,000000,2.30081,2.36947,2.30081,2.30081,540057.42227755,0
+STT.US,D,19870508,000000,2.32367,2.33161,2.30081,2.30846,140246.32431142,0
+STT.US,D,19870511,000000,2.32367,2.36947,2.30846,2.33161,816362.45714641,0
+STT.US,D,19870512,000000,2.33161,2.35427,2.33161,2.33161,257468.92801738,0
+STT.US,D,19870513,000000,2.35427,2.37704,2.35427,2.37704,163276.16119791,0
+STT.US,D,19870514,000000,2.36212,2.39254,2.36212,2.36947,253280.29488324,0
+STT.US,D,19870515,000000,2.36947,2.37704,2.30081,2.30081,736822.26094514,0
+STT.US,D,19870518,000000,2.30846,2.30846,2.22429,2.24696,456327.57356196,0
+STT.US,D,19870519,000000,2.24696,2.24696,2.18623,2.20899,204089.08521634,0
+STT.US,D,19870520,000000,2.17867,2.17867,2.12511,2.17867,804849.57746352,0
+STT.US,D,19870521,000000,2.15552,2.18623,2.08676,2.10177,716934.1537543,0
+STT.US,D,19870522,000000,2.10177,2.19369,2.08676,2.19369,1934146.4572639,0
+STT.US,D,19870526,000000,2.20899,2.26265,2.20899,2.26265,1319785.3947379,0
+STT.US,D,19870527,000000,2.2549,2.26265,2.22429,2.26265,1501896.6434072,0
+STT.US,D,19870528,000000,2.26265,2.26265,2.23194,2.24696,415506.49450213,0
+STT.US,D,19870529,000000,2.2549,2.26265,2.24696,2.26265,507611.57072567,0
+STT.US,D,19870601,000000,2.24696,2.28541,2.24696,2.26265,1781350.5436329,0
+STT.US,D,19870602,000000,2.26265,2.27011,2.24696,2.24696,852996.94183245,0
+STT.US,D,19870603,000000,2.2549,2.26265,2.23194,2.23194,298290.00707721,0
+STT.US,D,19870604,000000,2.23194,2.26265,2.23194,2.26265,142337.07304788,0
+STT.US,D,19870605,000000,2.26265,2.26265,2.24696,2.26265,38724.214042318,0
+STT.US,D,19870608,000000,2.26265,2.26265,2.24696,2.26265,547377.59130561,0
+STT.US,D,19870609,000000,2.26265,2.27011,2.26265,2.27011,856132.55524705,0
+STT.US,D,19870610,000000,2.27011,2.30846,2.27011,2.30846,963939.14428763,0
+STT.US,D,19870611,000000,2.32367,2.37704,2.30846,2.36947,466793.54980637,0
+STT.US,D,19870612,000000,2.40764,2.41559,2.36947,2.41559,886489.69682282,0
+STT.US,D,19870615,000000,2.40764,2.46895,2.40764,2.45375,832060.91182293,0
+STT.US,D,19870616,000000,2.45375,2.45375,2.43834,2.4459,387248.25670423,0
+STT.US,D,19870617,000000,2.4459,2.4459,2.4305,2.43834,483533.81102051,0
+STT.US,D,19870618,000000,2.43834,2.4459,2.40019,2.40019,811130.99809448,0
+STT.US,D,19870619,000000,2.40764,2.40764,2.37704,2.37704,1337579.6950518,0
+STT.US,D,19870622,000000,2.40019,2.40019,2.37704,2.40019,772406.78405215,0
+STT.US,D,19870623,000000,2.40019,2.43834,2.37704,2.43834,517031.66291176,0
+STT.US,D,19870624,000000,2.43834,2.4459,2.4305,2.43834,274214.28613239,0
+STT.US,D,19870625,000000,2.4459,2.4459,2.4305,2.4459,444812.65511872,0
+STT.US,D,19870626,000000,2.4305,2.43834,2.41559,2.41559,339105.98923616,0
+STT.US,D,19870629,000000,2.41559,2.43834,2.41559,2.43834,1087439.0911038,0
+STT.US,D,19870630,000000,2.41559,2.41559,2.33877,2.33877,396669.36827048,0
+STT.US,D,19870701,000000,2.33161,2.36212,2.30846,2.33161,403997.69233993,0
+STT.US,D,19870702,000000,2.33161,2.33877,2.30846,2.33877,361083.8257833,0
+STT.US,D,19870706,000000,2.33877,2.33877,2.28541,2.28541,281537.51330098,0
+STT.US,D,19870707,000000,2.28541,2.32367,2.28541,2.30846,484577.65631848,0
+STT.US,D,19870708,000000,2.32367,2.32367,2.28541,2.28541,506563.647907,0
+STT.US,D,19870709,000000,2.30081,2.30081,2.26265,2.28541,413412.68762515,0
+STT.US,D,19870710,000000,2.26265,2.28541,2.19369,2.22429,604947.08662097,0
+STT.US,D,19870713,000000,2.24696,2.24696,2.20899,2.21644,11303486.762638,0
+STT.US,D,19870714,000000,2.21644,2.29316,2.21644,2.29316,591342.43882143,0
+STT.US,D,19870715,000000,2.30081,2.33161,2.29316,2.30846,2666786.201356,0
+STT.US,D,19870716,000000,2.30846,2.36947,2.30846,2.33877,823689.76183569,0
+STT.US,D,19870717,000000,2.33161,2.35427,2.33161,2.33161,510750.2422808,0
+STT.US,D,19870720,000000,2.33877,2.33877,2.32367,2.33877,473069.87353645,0
+STT.US,D,19870721,000000,2.32367,2.32367,2.28541,2.28541,943002.09489795,0
+STT.US,D,19870722,000000,2.28541,2.29316,2.26265,2.28541,125598.85059408,0
+STT.US,D,19870723,000000,2.28541,2.28541,2.26265,2.26265,443768.80982075,0
+STT.US,D,19870724,000000,2.26265,2.28541,2.22429,2.24696,811130.99809448,0
+STT.US,D,19870727,000000,2.24696,2.24696,2.21644,2.22429,521216.2185252,0
+STT.US,D,19870728,000000,2.22429,2.27011,2.21644,2.27011,289913.7601891,0
+STT.US,D,19870729,000000,2.2549,2.27011,2.22429,2.22429,338060.10517784,0
+STT.US,D,19870730,000000,2.22429,2.2549,2.22429,2.23194,1296758.615992,0
+STT.US,D,19870731,000000,2.23194,2.24696,2.21644,2.22429,566219.81443813,0
+STT.US,D,19870803,000000,2.21644,2.23194,2.20899,2.22429,108851.45371872,0
+STT.US,D,19870804,000000,2.21644,2.22429,2.20899,2.20899,1179540.0898067,0
+STT.US,D,19870805,000000,2.21644,2.22429,2.19369,2.21644,911604.16616474,0
+STT.US,D,19870806,000000,2.20899,2.21644,2.20899,2.21644,412365.78418666,0
+STT.US,D,19870807,000000,2.21644,2.21644,2.17867,2.18623,3449659.9810327,0
+STT.US,D,19870810,000000,2.18623,2.21644,2.18623,2.19369,1780299.5626737,0
+STT.US,D,19870811,000000,2.20899,2.2549,2.20899,2.24696,2454320.8692515,0
+STT.US,D,19870812,000000,2.24696,2.41559,2.24696,2.40019,2933670.1246586,0
+STT.US,D,19870813,000000,2.40019,2.46895,2.40019,2.43834,1443289.4190749,0
+STT.US,D,19870814,000000,2.4459,2.61394,2.4459,2.59884,3514546.5872356,0
+STT.US,D,19870817,000000,2.58353,2.58353,2.54497,2.58353,2146617.9056494,0
+STT.US,D,19870818,000000,2.57578,2.59157,2.57578,2.58353,2541195.5058033,0
+STT.US,D,19870819,000000,2.57578,2.61394,2.57578,2.59157,1635865.6246083,0
+STT.US,D,19870820,000000,2.59884,2.69055,2.59884,2.65259,1784482.0795268,0
+STT.US,D,19870821,000000,2.66809,2.72107,2.65259,2.72107,729490.87873517,0
+STT.US,D,19870824,000000,2.70605,2.72892,2.6831,2.6984,1183725.6648003,0
+STT.US,D,19870825,000000,2.69055,2.70605,2.66005,2.66005,3455933.2466223,0
+STT.US,D,19870826,000000,2.65259,2.66005,2.62915,2.62915,795436.62093864,0
+STT.US,D,19870827,000000,2.62189,2.62915,2.53772,2.54497,469935.27950201,0
+STT.US,D,19870828,000000,2.54497,2.54497,2.52252,2.52252,705420.25469123,0
+STT.US,D,19870831,000000,2.52252,2.58353,2.52252,2.56047,319219.92080567,0
+STT.US,D,19870901,000000,2.56047,2.59157,2.56047,2.56047,162225.18023872,0
+STT.US,D,19870902,000000,2.55332,2.56047,2.4766,2.49965,399810.07858596,0
+STT.US,D,19870903,000000,2.49965,2.53772,2.49965,2.50682,1156513.3110607,0
+STT.US,D,19870904,000000,2.51487,2.51487,2.48415,2.51487,451087.95946863,0
+STT.US,D,19870908,000000,2.49965,2.49965,2.30846,2.36947,881253.14087001,0
+STT.US,D,19870909,000000,2.36947,2.41559,2.36212,2.37704,813227.86311198,0
+STT.US,D,19870910,000000,2.40019,2.40764,2.37704,2.40019,1408746.7025055,0
+STT.US,D,19870911,000000,2.39254,2.43834,2.39254,2.4305,409227.11263153,0
+STT.US,D,19870914,000000,2.4305,2.48415,2.4305,2.4766,747283.14028868,0
+STT.US,D,19870915,000000,2.48415,2.48415,2.41559,2.41559,207230.814912,0
+STT.US,D,19870916,000000,2.41559,2.4459,2.41559,2.41559,239675.64708371,0
+STT.US,D,19870917,000000,2.43834,2.43834,2.41559,2.4305,196763.81928742,0
+STT.US,D,19870918,000000,2.41559,2.4459,2.41559,2.43834,536913.65382156,0
+STT.US,D,19870921,000000,2.4305,2.45375,2.40764,2.40764,280494.68738319,0
+STT.US,D,19870922,000000,2.39254,2.4305,2.39254,2.4305,228158.68988011,0
+STT.US,D,19870923,000000,2.4305,2.4305,2.40019,2.40764,472026.02823848,0
+STT.US,D,19870924,000000,2.40019,2.41559,2.37704,2.39254,333872.49142387,0
+STT.US,D,19870925,000000,2.36212,2.38507,2.35427,2.36212,143383.97648638,0
+STT.US,D,19870928,000000,2.38507,2.39254,2.37704,2.39254,223976.17302701,0
+STT.US,D,19870929,000000,2.37704,2.38507,2.36212,2.36212,288868.89551095,0
+STT.US,D,19870930,000000,2.35427,2.36212,2.31611,2.33161,280494.68738319,0
+STT.US,D,19871001,000000,2.32367,2.32367,2.2549,2.30846,1617023.4014758,0
+STT.US,D,19871002,000000,2.29316,2.32367,2.29316,2.30846,819504.18684207,0
+STT.US,D,19871005,000000,2.32367,2.32367,2.29316,2.29316,317127.13330886,0
+STT.US,D,19871006,000000,2.28541,2.29316,2.24696,2.24696,614366.15942689,0
+STT.US,D,19871007,000000,2.24696,2.27011,2.23969,2.2549,542149.19039419,0
+STT.US,D,19871008,000000,2.2549,2.27011,2.20899,2.23194,309797.78985924,0
+STT.US,D,19871009,000000,2.21644,2.23194,2.17867,2.20154,825783.56871268,0
+STT.US,D,19871012,000000,2.18623,2.20154,2.14003,2.14003,458422.39981912,0
+STT.US,D,19871013,000000,2.14003,2.20154,2.14003,2.18623,419698.1857768,0
+STT.US,D,19871014,000000,2.17867,2.18623,2.10177,2.10971,1027780.8858124,0
+STT.US,D,19871015,000000,2.10177,2.14003,2.09471,2.12511,994289.15020218,0
+STT.US,D,19871016,000000,2.10971,2.13237,2.03339,2.05606,1431775.5200118,0
+STT.US,D,19871019,000000,2.05606,2.05606,1.81934,1.81934,5355551.2586393,0
+STT.US,D,19871020,000000,1.83464,1.84966,1.70437,1.73518,3265451.867346,0
+STT.US,D,19871021,000000,1.78098,1.91086,1.74273,1.88046,5583714.0260401,0
+STT.US,D,19871022,000000,1.87261,1.88761,1.75058,1.75058,652041.43127036,0
+STT.US,D,19871023,000000,1.76558,1.76558,1.70437,1.70437,1114646.3479426,0
+STT.US,D,19871026,000000,1.67445,1.71241,1.51337,1.52877,872877.91336206,0
+STT.US,D,19871027,000000,1.52877,1.55173,1.42175,1.42175,815315.55370792,0
+STT.US,D,19871028,000000,1.43715,1.43715,1.27627,1.36789,2250231.7840352,0
+STT.US,D,19871029,000000,1.40645,1.65885,1.38349,1.60519,1697619.6755371,0
+STT.US,D,19871030,000000,1.64335,1.72761,1.6357,1.71241,1386770.9047187,0
+STT.US,D,19871102,000000,1.71241,1.77333,1.71241,1.74273,1512365.6777921,0
+STT.US,D,19871103,000000,1.74273,1.75058,1.72761,1.74273,982773.21237876,0
+STT.US,D,19871104,000000,1.72761,1.73518,1.67445,1.68916,2527585.7611029,0
+STT.US,D,19871105,000000,1.70437,1.72761,1.68916,1.70437,1562602.7715173,0
+STT.US,D,19871106,000000,1.70437,1.74273,1.69681,1.72761,1255944.6725933,0
+STT.US,D,19871109,000000,1.71241,1.72761,1.66591,1.66591,1281062.2000758,0
+STT.US,D,19871110,000000,1.66591,1.66591,1.58988,1.64335,7035376.6338626,0
+STT.US,D,19871111,000000,1.65885,1.67445,1.65885,1.66591,3163929.757077,0
+STT.US,D,19871112,000000,1.72761,1.74273,1.67445,1.68916,4116352.9635411,0
+STT.US,D,19871113,000000,1.68916,1.68916,1.62805,1.62805,307706.0217426,0
+STT.US,D,19871116,000000,1.62805,1.67445,1.62805,1.65885,2314074.5449402,0
+STT.US,D,19871117,000000,1.64335,1.66591,1.62805,1.64335,362130.72922179,0
+STT.US,D,19871118,000000,1.64335,1.65885,1.62805,1.64335,1235012.7201045,0
+STT.US,D,19871119,000000,1.65885,1.65885,1.58988,1.59773,1851472.6864084,0
+STT.US,D,19871120,000000,1.59773,1.6203,1.56663,1.59773,1636913.5474269,0
+STT.US,D,19871123,000000,1.58988,1.59773,1.54427,1.56663,1172211.7657372,0
+STT.US,D,19871124,000000,1.56663,1.58195,1.54427,1.56663,9012436.9576831,0
+STT.US,D,19871125,000000,1.58195,1.58195,1.52877,1.55173,1957180.3716711,0
+STT.US,D,19871127,000000,1.52102,1.54427,1.49836,1.49836,498188.42039906,0
+STT.US,D,19871130,000000,1.51337,1.51337,1.35268,1.39889,2381058.0161605,0
+STT.US,D,19871201,000000,1.43715,1.46,1.40645,1.4445,3176490.5595785,0
+STT.US,D,19871202,000000,1.4445,1.4445,1.42175,1.42175,1379440.5418889,0
+STT.US,D,19871203,000000,1.4141,1.42175,1.39889,1.39889,1352232.26567,0
+STT.US,D,19871204,000000,1.38349,1.38349,1.31472,1.33768,1051849.4710959,0
+STT.US,D,19871207,000000,1.33768,1.4445,1.33768,1.43715,2297330.2062052,0
+STT.US,D,19871208,000000,1.46,1.46,1.39889,1.42175,1573069.7671418,0
+STT.US,D,19871209,000000,1.42175,1.4445,1.40645,1.4141,1574119.7287209,0
+STT.US,D,19871210,000000,1.40645,1.40645,1.36789,1.38349,1114646.3479426,0
+STT.US,D,19871211,000000,1.39889,1.39889,1.37593,1.37593,1177447.3023099,0
+STT.US,D,19871214,000000,1.38349,1.43715,1.37593,1.42175,1745758.8848647,0
+STT.US,D,19871215,000000,1.43715,1.47521,1.42175,1.4445,2546423.9067147,0
+STT.US,D,19871216,000000,1.4445,1.56663,1.4445,1.56663,2299421.9743219,0
+STT.US,D,19871217,000000,1.58195,1.6203,1.55173,1.55173,2324540.5211845,0
+STT.US,D,19871218,000000,1.55173,1.58988,1.55173,1.55938,1043480.3598691,0
+STT.US,D,19871221,000000,1.56663,1.58195,1.55938,1.56663,1298855.4810095,0
+STT.US,D,19871222,000000,1.56663,1.58195,1.55173,1.56663,1509225.9868567,0
+STT.US,D,19871223,000000,1.56663,1.56663,1.54427,1.55173,1631681.0689948,0
+STT.US,D,19871224,000000,1.55173,1.55938,1.54427,1.54427,786013.47061204,0
+STT.US,D,19871228,000000,1.55173,1.55173,1.52877,1.53633,1237101.4300807,0
+STT.US,D,19871229,000000,1.53633,1.55173,1.52102,1.52877,991149.45926688,0
+STT.US,D,19871230,000000,1.53633,1.58988,1.53633,1.58195,1469451.8112355,0
+STT.US,D,19871231,000000,1.58195,1.58195,1.55173,1.55938,1129305.0348418,0
+STT.US,D,19880104,000000,1.56663,1.66591,1.56663,1.66591,1406657.9925293,0
+STT.US,D,19880105,000000,1.67445,1.69681,1.67445,1.68916,1142907.6438811,0
+STT.US,D,19880106,000000,1.69681,1.75803,1.69681,1.75803,1786579.9639245,0
+STT.US,D,19880107,000000,1.75803,1.77333,1.74273,1.77333,446906.4619957,0
+STT.US,D,19880108,000000,1.77333,1.79638,1.69681,1.69681,1520735.8083991,0
+STT.US,D,19880111,000000,1.69681,1.69681,1.6357,1.66591,1652612.0021035,0
+STT.US,D,19880112,000000,1.66591,1.67445,1.6357,1.66591,2086958.6809778,0
+STT.US,D,19880113,000000,1.64335,1.64335,1.62805,1.6357,188393.68868035,0
+STT.US,D,19880114,000000,1.62805,1.69681,1.62805,1.68916,2180109.6412597,0
+STT.US,D,19880115,000000,1.70437,1.79638,1.70437,1.78098,1553183.6987114,0
+STT.US,D,19880118,000000,1.79638,1.81159,1.78098,1.79638,1145002.4701382,0
+STT.US,D,19880119,000000,1.79638,1.83464,1.77333,1.81934,837298.48715592,0
+STT.US,D,19880120,000000,1.81159,1.81159,1.74273,1.74273,863461.89869667,0
+STT.US,D,19880121,000000,1.74273,1.76558,1.71241,1.74273,655186.21910654,0
+STT.US,D,19880122,000000,1.74273,1.76558,1.70437,1.70437,1587720.2989998,0
+STT.US,D,19880125,000000,1.72761,1.73518,1.70437,1.71241,1290486.3697826,0
+STT.US,D,19880126,000000,1.72761,1.72761,1.70437,1.71241,319219.92080567,0
+STT.US,D,19880127,000000,1.72761,1.74273,1.71241,1.71241,4000179.302034,0
+STT.US,D,19880128,000000,1.73518,1.73518,1.72761,1.72761,1190007.0854312,0
+STT.US,D,19880129,000000,1.72761,1.79638,1.72761,1.78098,1552131.698372,0
+STT.US,D,19880201,000000,1.79638,1.91842,1.79638,1.84966,1680868.201141,0
+STT.US,D,19880202,000000,1.86506,1.97973,1.84966,1.94913,2336052.3814872,0
+STT.US,D,19880203,000000,1.94913,2.04066,1.94913,1.95668,1386770.9047187,0
+STT.US,D,19880204,000000,1.97208,1.98748,1.91086,1.91842,498188.42039906,0
+STT.US,D,19880205,000000,1.92617,1.97208,1.88046,1.91842,1757275.8420682,0
+STT.US,D,19880208,000000,1.91086,1.91842,1.88761,1.88761,568317.69883581,0
+STT.US,D,19880209,000000,1.88761,1.90311,1.86506,1.88046,540057.42227755,0
+STT.US,D,19880210,000000,1.88046,1.88761,1.86506,1.88046,767171.24747952,0
+STT.US,D,19880211,000000,1.88046,1.91086,1.88046,1.88761,757750.13591326,0
+STT.US,D,19880212,000000,1.90311,1.91842,1.88761,1.90311,876021.68181807,0
+STT.US,D,19880216,000000,1.88761,1.91086,1.86506,1.91086,1240244.1791565,0
+STT.US,D,19880217,000000,1.91086,1.91842,1.90311,1.90311,690767.68407303,0
+STT.US,D,19880218,000000,1.88761,1.90311,1.88046,1.88761,3189047.2845593,0
+STT.US,D,19880219,000000,1.88761,1.94138,1.88046,1.92617,728450.09157772,0
+STT.US,D,19880222,000000,1.92617,1.92617,1.90311,1.91842,1358518.7832018,0
+STT.US,D,19880223,000000,1.91086,1.94913,1.91086,1.94913,846716.54058166,0
+STT.US,D,19880224,000000,1.95668,2.02544,1.94913,2.02544,1231870.9904089,0
+STT.US,D,19880225,000000,2.01044,2.04066,1.99494,2.01044,693908.3943885,0
+STT.US,D,19880226,000000,1.99494,2.01044,1.97973,1.97973,131874.154944,0
+STT.US,D,19880229,000000,1.97973,1.98748,1.97973,1.97973,411318.88074817,0
+STT.US,D,19880301,000000,1.99494,2.02544,1.98748,1.98748,2274301.388699,0
+STT.US,D,19880302,000000,1.98748,1.98748,1.95668,1.95668,996381.93769899,0
+STT.US,D,19880303,000000,1.97208,1.97208,1.95668,1.95668,691817.64565204,0
+STT.US,D,19880304,000000,1.95668,1.95668,1.94913,1.94913,858230.43964473,0
+STT.US,D,19880307,000000,1.94913,1.97208,1.94138,1.94138,285725.12705495,0
+STT.US,D,19880308,000000,1.94138,1.95668,1.94138,1.94138,1003707.2036279,0
+STT.US,D,19880309,000000,1.94138,1.95668,1.94138,1.94913,2419783.249583,0
+STT.US,D,19880310,000000,1.94913,1.98748,1.94913,1.97973,1309317.3797332,0
+STT.US,D,19880311,000000,1.97973,2.01044,1.97973,1.98748,1515502.3105869,0
+STT.US,D,19880314,000000,1.98748,1.98748,1.97973,1.98748,1767741.8183127,0
+STT.US,D,19880315,000000,1.98748,1.98748,1.94138,1.94913,2012650.9632086,0
+STT.US,D,19880316,000000,1.94138,1.97208,1.94138,1.95668,2333961.6327507,0
+STT.US,D,19880317,000000,1.95668,1.97208,1.95668,1.95668,856132.55524705,0
+STT.US,D,19880318,000000,1.97208,1.97973,1.94913,1.95668,911604.16616474,0
+STT.US,D,19880321,000000,1.95668,1.97208,1.90311,1.90311,843574.81088601,0
+STT.US,D,19880322,000000,1.91842,1.91842,1.87261,1.88761,1207794.2500839,0
+STT.US,D,19880323,000000,1.88046,1.91842,1.87261,1.91086,6195989.4367306,0
+STT.US,D,19880324,000000,1.90311,1.91086,1.88046,1.88046,1129305.0348418,0
+STT.US,D,19880325,000000,1.88761,1.90311,1.84966,1.85741,2484670.8751661,0
+STT.US,D,19880328,000000,1.8421,1.8421,1.81159,1.81934,1151282.8713889,0
+STT.US,D,19880329,000000,1.8421,1.88046,1.8421,1.87261,2580960.507003,0
+STT.US,D,19880330,000000,1.88046,1.90311,1.87261,1.88046,2435482.7236397,0
+STT.US,D,19880331,000000,1.88046,1.92617,1.8421,1.84966,2826914.5165772,0
+STT.US,D,19880404,000000,1.84966,1.85741,1.78098,1.79638,1042432.4370504,0
+STT.US,D,19880405,000000,1.78098,1.80384,1.77333,1.80384,2199992.6515496,0
+STT.US,D,19880406,000000,1.80384,1.83464,1.80384,1.80384,743099.6040554,0
+STT.US,D,19880407,000000,1.81159,1.81159,1.79638,1.80384,371546.74388718,0
+STT.US,D,19880408,000000,1.80384,1.80384,1.75058,1.80384,4507786.795239,0
+STT.US,D,19880411,000000,1.80384,1.83464,1.79638,1.81934,1208844.2116629,0
+STT.US,D,19880412,000000,1.83464,1.84966,1.81934,1.84966,5158786.4199717,0
+STT.US,D,19880413,000000,1.84966,1.84966,1.81159,1.81934,1626445.5324223,0
+STT.US,D,19880414,000000,1.79638,1.81159,1.78098,1.78098,4451267.2615026,0
+STT.US,D,19880415,000000,1.77333,1.84966,1.77333,1.84966,3100084.9574116,0
+STT.US,D,19880418,000000,1.84966,1.84966,1.81934,1.83464,405043.57639825,0
+STT.US,D,19880419,000000,1.83464,1.8421,1.81934,1.81934,326544.16735443,0
+STT.US,D,19880420,000000,1.81934,1.8421,1.80384,1.80384,445859.5585572,0
+STT.US,D,19880421,000000,1.79638,1.79638,1.76558,1.77333,1427591.9837785,0
+STT.US,D,19880422,000000,1.78098,1.78098,1.75058,1.77333,983823.17395778,0
+STT.US,D,19880425,000000,1.77333,1.77333,1.74273,1.74273,741009.87469911,0
+STT.US,D,19880426,000000,1.74273,1.76558,1.74273,1.76558,1225591.6085383,0
+STT.US,D,19880427,000000,1.76558,1.76558,1.70437,1.71241,782873.77967673,0
+STT.US,D,19880428,000000,1.70437,1.72761,1.66591,1.70437,20095089.276989,0
+STT.US,D,19880429,000000,1.70437,1.72761,1.70437,1.72761,378873.02919628,0
+STT.US,D,19880502,000000,1.71241,1.71241,1.68151,1.68151,274214.28613239,0
+STT.US,D,19880503,000000,1.68151,1.69681,1.6357,1.65885,1740529.4645731,0
+STT.US,D,19880504,000000,1.66591,1.66591,1.64335,1.66591,2790286.1481722,0
+STT.US,D,19880505,000000,1.65885,1.65885,1.62805,1.6357,996381.93769899,0
+STT.US,D,19880506,000000,1.64335,1.67445,1.64335,1.66591,1540623.91559,0
+STT.US,D,19880509,000000,1.65885,1.68151,1.65885,1.66591,1049759.7417397,0
+STT.US,D,19880510,000000,1.66591,1.67445,1.65885,1.66591,1142907.6438811,0
+STT.US,D,19880511,000000,1.66591,1.66591,1.6357,1.6357,849857.25089714,0
+STT.US,D,19880512,000000,1.64335,1.68151,1.6357,1.67445,2772494.9059989,0
+STT.US,D,19880513,000000,1.68151,1.70437,1.68151,1.69681,522265.16072405,0
+STT.US,D,19880516,000000,1.68151,1.71241,1.68151,1.70437,1323971.9891117,0
+STT.US,D,19880517,000000,1.71241,1.71241,1.69681,1.69681,1823212.4098501,0
+STT.US,D,19880518,000000,1.68151,1.70437,1.64335,1.64335,940914.40430201,0
+STT.US,D,19880519,000000,1.65885,1.65885,1.61294,1.61294,1284204.9491516,0
+STT.US,D,19880520,000000,1.60519,1.62805,1.58988,1.59773,1166978.267925,0
+STT.US,D,19880523,000000,1.59773,1.59773,1.52102,1.55938,1781350.5436329,0
+STT.US,D,19880524,000000,1.56663,1.57488,1.55938,1.57488,1717502.6858271,0
+STT.US,D,19880525,000000,1.57488,1.64335,1.56663,1.6357,3826441.2421123,0
+STT.US,D,19880526,000000,1.6357,1.67445,1.6357,1.65885,1243381.8313315,0
+STT.US,D,19880527,000000,1.66591,1.66591,1.65885,1.66591,460514.16793576,0
+STT.US,D,19880531,000000,1.65885,1.77333,1.65885,1.70437,1961365.9466648,0
+STT.US,D,19880601,000000,1.70437,1.71241,1.69681,1.69681,1367928.6815862,0
+STT.US,D,19880602,000000,1.70437,1.72761,1.69681,1.71241,2530728.5101787,0
+STT.US,D,19880603,000000,1.71241,1.80384,1.70437,1.79638,1094764.3570328,0
+STT.US,D,19880606,000000,1.8421,1.88046,1.83464,1.84966,2686672.2697865,0
+STT.US,D,19880607,000000,1.84966,1.88761,1.84966,1.85741,2319306.0039921,0
+STT.US,D,19880608,000000,1.85741,1.85741,1.8421,1.85741,4925391.1741388,0
+STT.US,D,19880609,000000,1.85741,1.87261,1.83464,1.83464,3581532.0972164,0
+STT.US,D,19880610,000000,1.8421,1.8421,1.78098,1.83464,2014744.7700856,0
+STT.US,D,19880613,000000,1.83464,1.83464,1.81934,1.81934,2207317.9174786,0
+STT.US,D,19880614,000000,1.83464,1.85741,1.83464,1.8421,1789724.7517607,0
+STT.US,D,19880615,000000,1.83464,1.8421,1.81934,1.83464,2884482.9925124,0
+STT.US,D,19880616,000000,1.81934,1.83464,1.79638,1.80384,2967164.9184093,0
+STT.US,D,19880617,000000,1.81159,1.81934,1.79638,1.79638,3228825.5377013,0
+STT.US,D,19880620,000000,1.79638,1.80384,1.78098,1.78098,520172.37322723,0
+STT.US,D,19880621,000000,1.78098,1.80384,1.78098,1.80384,789150.10340683,0
+STT.US,D,19880622,000000,1.79638,1.81159,1.78098,1.79638,3416168.2454226,0
+STT.US,D,19880623,000000,1.80384,1.8421,1.79638,1.83464,5890374.1637244,0
+STT.US,D,19880624,000000,1.8421,1.91086,1.8421,1.90311,2015790.654144,0
+STT.US,D,19880627,000000,1.91086,1.93402,1.88046,1.88046,2970306.648105,0
+STT.US,D,19880628,000000,1.87261,1.90311,1.87261,1.88046,266886.98144312,0
+STT.US,D,19880629,000000,1.90311,1.91086,1.87261,1.88046,742053.71999708,0
+STT.US,D,19880630,000000,1.87261,1.91086,1.87261,1.91086,1374210.1022171,0
+STT.US,D,19880701,000000,1.91086,1.91842,1.90311,1.91086,514933.77851407,0
+STT.US,D,19880705,000000,1.91842,1.91842,1.90311,1.91086,421788.93451326,0
+STT.US,D,19880706,000000,1.91086,1.93402,1.91086,1.93402,1339674.5213089,0
+STT.US,D,19880707,000000,1.91086,1.91842,1.90311,1.91842,997427.82175731,0
+STT.US,D,19880708,000000,1.91086,1.91842,1.90311,1.91086,378873.02919628,0
+STT.US,D,19880711,000000,1.91086,1.91086,1.88761,1.90311,1050806.6451782,0
+STT.US,D,19880712,000000,1.90311,1.91086,1.84966,1.86506,1298855.4810095,0
+STT.US,D,19880713,000000,1.87261,1.87261,1.81934,1.8421,856132.55524705,0
+STT.US,D,19880714,000000,1.8421,1.8421,1.83464,1.83464,1012082.4311358,0
+STT.US,D,19880715,000000,1.8421,1.8421,1.81934,1.83464,557845.60631036,0
+STT.US,D,19880718,000000,1.81934,1.83464,1.81934,1.81934,691817.64565204,0
+STT.US,D,19880719,000000,1.83464,1.8421,1.81934,1.83464,2049280.3509938,0
+STT.US,D,19880720,000000,1.83464,1.8421,1.81934,1.8421,1227681.3378946,0
+STT.US,D,19880721,000000,1.8421,1.87261,1.83464,1.87261,1978112.3241599,0
+STT.US,D,19880722,000000,1.87261,1.87261,1.8421,1.8421,3184866.8064666,0
+STT.US,D,19880725,000000,1.8421,1.87261,1.8421,1.86506,1180584.9544848,0
+STT.US,D,19880726,000000,1.87261,1.90311,1.87261,1.88761,2033579.8575569,0
+STT.US,D,19880727,000000,1.88761,1.91842,1.88761,1.91086,2451181.1783163,0
+STT.US,D,19880728,000000,1.91086,1.94138,1.91086,1.94138,1554227.5440094,0
+STT.US,D,19880729,000000,1.94913,2.07146,1.94913,2.07146,3045663.308073,0
+STT.US,D,19880801,000000,2.0485,2.0485,2.02544,2.04066,2078584.47285,0
+STT.US,D,19880802,000000,2.02544,2.0485,2.01789,2.0485,1443289.4190749,0
+STT.US,D,19880803,000000,2.04066,2.07921,2.04066,2.04066,1655753.7317992,0
+STT.US,D,19880804,000000,2.02544,2.04066,1.97973,1.98748,1366883.816908,0
+STT.US,D,19880805,000000,1.98748,1.98748,1.94913,1.95668,811130.99809448,0
+STT.US,D,19880808,000000,1.95668,1.97973,1.94913,1.97208,722168.67094677,0
+STT.US,D,19880809,000000,1.97973,1.97973,1.94913,1.97208,708559.94562653,0
+STT.US,D,19880810,000000,1.94913,1.95668,1.93402,1.93402,1012082.4311358,0
+STT.US,D,19880811,000000,1.94913,1.97208,1.94138,1.97208,1492479.6093616,0
+STT.US,D,19880812,000000,1.97208,1.97973,1.94913,1.97208,407134.32513471,0
+STT.US,D,19880815,000000,1.97208,1.97973,1.94913,1.95668,692860.47156983,0
+STT.US,D,19880816,000000,1.94913,1.97208,1.94138,1.97208,877065.52711604,0
+STT.US,D,19880817,000000,1.95668,1.97208,1.94913,1.94913,2234530.2712181,0
+STT.US,D,19880818,000000,1.94913,1.95668,1.94913,1.95668,225020.01832498,0
+STT.US,D,19880819,000000,1.94913,1.97973,1.94913,1.97208,756706.29061528,0
+STT.US,D,19880822,000000,1.95668,1.97208,1.94138,1.94138,828923.25964798,0
+STT.US,D,19880823,000000,1.94913,1.94913,1.93402,1.94138,1182679.780742,0
+STT.US,D,19880824,000000,1.94138,1.94913,1.93402,1.94913,666696.04064892,0
+STT.US,D,19880825,000000,1.94913,1.95668,1.93402,1.93402,324453.41861796,0
+STT.US,D,19880826,000000,1.94913,1.94913,1.93402,1.94138,368409.09171222,0
+STT.US,D,19880829,000000,1.93402,1.94913,1.93402,1.93402,194673.07055095,0
+STT.US,D,19880830,000000,1.93402,1.97973,1.93402,1.97973,1896476.2823213,0
+STT.US,D,19880831,000000,1.97208,2.00259,1.95668,1.97208,1564690.4621132,0
+STT.US,D,19880901,000000,1.97208,1.97973,1.94913,1.94913,604947.08662097,0
+STT.US,D,19880902,000000,1.97208,1.97973,1.95668,1.97208,429114.2004422,0
+STT.US,D,19880906,000000,1.97973,1.97973,1.95668,1.97973,1583535.7433863,0
+STT.US,D,19880907,000000,1.97973,1.97973,1.95668,1.95668,339105.98923616,0
+STT.US,D,19880908,000000,1.95668,1.98748,1.95668,1.97973,1334440.0041165,0
+STT.US,D,19880909,000000,1.97208,1.98748,1.97208,1.97208,615413.06286538,0
+STT.US,D,19880912,000000,1.97208,1.98748,1.97208,1.97973,415506.49450213,0
+STT.US,D,19880913,000000,1.98748,1.98748,1.97973,1.98748,416555.43670098,0
+STT.US,D,19880914,000000,2.00259,2.01044,1.97973,1.97973,2184294.1968731,0
+STT.US,D,19880915,000000,1.98748,2.01044,1.95668,1.95668,2029394.2825634,0
+STT.US,D,19880916,000000,1.97973,1.98748,1.95668,1.97208,578779.59755952,0
+STT.US,D,19880919,000000,1.98748,1.98748,1.97208,1.98748,624832.13567129,0
+STT.US,D,19880920,000000,1.97208,2.01044,1.97208,2.01044,434344.64011396,0
+STT.US,D,19880921,000000,2.01044,2.01789,2.00259,2.01044,1245480.7351093,0
+STT.US,D,19880922,000000,2.01789,2.02544,2.01044,2.02544,1045576.2055064,0
+STT.US,D,19880923,000000,2.04066,2.04066,2.01789,2.01789,378873.02919628,0
+STT.US,D,19880926,000000,2.02544,2.02544,2.01789,2.02544,388297.19890306,0
+STT.US,D,19880927,000000,2.04066,2.04066,2.02544,2.02544,973356.17833319,0
+STT.US,D,19880928,000000,2.02544,2.10177,2.02544,2.07921,1611791.9424238,0
+STT.US,D,19880929,000000,2.08676,2.10971,2.07921,2.08676,581918.26911465,0
+STT.US,D,19880930,000000,2.08676,2.12511,2.08676,2.10971,3150325.1092774,0
+STT.US,D,19881003,000000,2.10971,2.11736,2.0485,2.07146,2852035.1022001,0
+STT.US,D,19881004,000000,2.07146,2.10971,2.05606,2.10971,2216738.0096647,0
+STT.US,D,19881005,000000,2.10971,2.12511,2.08676,2.12511,1126162.285766,0
+STT.US,D,19881006,000000,2.11736,2.17073,2.11736,2.17073,827872.27868879,0
+STT.US,D,19881007,000000,2.17073,2.17073,2.12511,2.15552,1895430.398263,0
+STT.US,D,19881010,000000,2.15552,2.15552,2.14797,2.15552,980682.46364229,0
+STT.US,D,19881011,000000,2.15552,2.15552,2.12511,2.14797,960797.41459197,0
+STT.US,D,19881012,000000,2.12511,2.14003,2.07921,2.10971,3332437.3773268,0
+STT.US,D,19881013,000000,2.10177,2.10971,2.08676,2.10177,1125115.3823275,0
+STT.US,D,19881014,000000,2.08676,2.10971,2.05606,2.07921,3834812.3920996,0
+STT.US,D,19881017,000000,2.07146,2.08676,2.07146,2.08676,1534342.494959,0
+STT.US,D,19881018,000000,2.07921,2.10177,2.07921,2.10177,3540713.0569169,0
+STT.US,D,19881019,000000,2.10177,2.10971,2.07921,2.10177,3290574.4917293,0
+STT.US,D,19881020,000000,2.10177,2.14003,2.10177,2.12511,822642.85839719,0
+STT.US,D,19881021,000000,2.14003,2.17073,2.12511,2.14797,999518.57049377,0
+STT.US,D,19881024,000000,2.14797,2.15552,2.14797,2.14797,845666.57900265,0
+STT.US,D,19881025,000000,2.11736,2.14797,2.10177,2.10971,1650514.1177058,0
+STT.US,D,19881026,000000,2.11736,2.11736,2.07921,2.08676,732633.62781099,0
+STT.US,D,19881027,000000,2.07921,2.07921,1.97973,2.00259,3893422.6745725,0
+STT.US,D,19881028,000000,2.01044,2.01789,2.00259,2.00259,1353277.1303482,0
+STT.US,D,19881031,000000,2.01789,2.01789,1.98748,2.01044,631108.45940138,0
+STT.US,D,19881101,000000,2.01044,2.0485,2.01044,2.02544,746240.31437088,0
+STT.US,D,19881102,000000,2.0485,2.05606,2.02544,2.0485,312937.48079454,0
+STT.US,D,19881103,000000,2.04066,2.08676,2.04066,2.07921,364221.47795826,0
+STT.US,D,19881104,000000,2.07921,2.08676,2.05606,2.07146,201993.23957901,0
+STT.US,D,19881107,000000,2.05606,2.07146,2.01044,2.01044,505518.78322886,0
+STT.US,D,19881108,000000,2.02544,2.02544,2.00259,2.01044,277352.95768753,0
+STT.US,D,19881109,000000,2.01789,2.01789,1.97973,2.00259,550519.32100126,0
+STT.US,D,19881110,000000,2.01044,2.01044,1.97973,2.00259,526451.75509784,0
+STT.US,D,19881111,000000,1.97973,1.97973,1.94138,1.95668,1245480.7351093,0
+STT.US,D,19881114,000000,1.94913,1.97208,1.94138,1.94913,1069643.7714098,0
+STT.US,D,19881115,000000,1.94138,1.97973,1.94138,1.97973,540057.42227755,0
+STT.US,D,19881116,000000,1.95668,2.00259,1.95668,1.97973,2092194.2175504,0
+STT.US,D,19881117,000000,1.95668,2.00259,1.95668,2.00259,638437.802851,0
+STT.US,D,19881118,000000,2.00259,2.01044,1.97973,1.97973,896952.6149267,0
+STT.US,D,19881121,000000,1.97973,2.00259,1.97208,1.97973,279447.78394469,0
+STT.US,D,19881122,000000,1.97208,1.97973,1.97208,1.97973,447953.36543419,0
+STT.US,D,19881123,000000,1.97208,1.97973,1.95668,1.97973,889630.4071383,0
+STT.US,D,19881125,000000,1.97973,1.98748,1.94913,1.98748,491905.98038793,0
+STT.US,D,19881128,000000,1.97973,2.00259,1.97208,1.97973,765078.4599827,0
+STT.US,D,19881129,000000,1.97973,1.98748,1.97973,1.98748,427019.37418503,0
+STT.US,D,19881130,000000,1.97973,1.98748,1.97973,1.98748,900093.32524218,0
+STT.US,D,19881201,000000,2.00259,2.00259,1.97973,1.98748,261656.54177136,0
+STT.US,D,19881202,000000,1.97973,1.98748,1.94913,1.97208,1869259.851061,0
+STT.US,D,19881205,000000,1.97208,1.97208,1.94138,1.95668,1049759.7417397,0
+STT.US,D,19881206,000000,1.95668,1.97208,1.94138,1.95668,2375825.5377284,0
+STT.US,D,19881207,000000,1.95668,1.95668,1.94913,1.95668,759842.92341007,0
+STT.US,D,19881208,000000,1.95668,1.97208,1.94913,1.94913,318171.99798701,0
+STT.US,D,19881209,000000,1.95668,1.95668,1.94913,1.95668,2980768.5468287,0
+STT.US,D,19881212,000000,1.94913,1.97208,1.94913,1.95668,863461.89869667,0
+STT.US,D,19881213,000000,1.94913,1.95668,1.94138,1.95668,2137196.7940832,0
+STT.US,D,19881214,000000,1.94138,1.95668,1.94138,1.94138,1933103.6313461,0
+STT.US,D,19881215,000000,1.94913,1.94913,1.93402,1.94913,1373166.2569192,0
+STT.US,D,19881216,000000,1.94138,1.98748,1.94138,1.97208,1244430.7735303,0
+STT.US,D,19881219,000000,1.97208,1.97973,1.95668,1.97973,1362702.3194351,0
+STT.US,D,19881220,000000,1.97973,1.97973,1.95668,1.97208,1737389.7736378,0
+STT.US,D,19881221,000000,1.95668,1.98748,1.95668,1.97208,411318.88074817,0
+STT.US,D,19881222,000000,1.97208,1.98748,1.97208,1.98748,977539.71456647,0
+STT.US,D,19881223,000000,1.97973,1.97973,1.97208,1.97973,281537.51330098,0
+STT.US,D,19881227,000000,1.97973,1.98748,1.97208,1.97208,644714.12658108,0
+STT.US,D,19881228,000000,1.97208,2.01789,1.97208,2.01789,1012082.4311358,0
+STT.US,D,19881229,000000,2.01789,2.07146,2.01044,2.07146,1444336.3225134,0
+STT.US,D,19881230,000000,2.07921,2.13237,2.07146,2.10971,1198376.1966582,0
+STT.US,D,19890103,000000,2.10971,2.10971,2.07146,2.08676,2195811.1540767,0
+STT.US,D,19890104,000000,2.08676,2.10177,2.08676,2.10177,410277.07421054,0
+STT.US,D,19890105,000000,2.10177,2.14003,2.08676,2.13237,1394098.209408,0
+STT.US,D,19890106,000000,2.14003,2.14797,2.13237,2.14797,1009987.6048787,0
+STT.US,D,19890109,000000,2.14797,2.17867,2.14003,2.17073,4069256.5801314,0
+STT.US,D,19890110,000000,2.17073,2.17073,2.14797,2.14797,2548520.7717323,0
+STT.US,D,19890111,000000,2.16298,2.16298,2.11736,2.13237,2998560.8083822,0
+STT.US,D,19890112,000000,2.11736,2.14797,2.11736,2.11736,1105234.4107978,0
+STT.US,D,19890113,000000,2.11736,2.14003,2.08676,2.08676,1360608.5125581,0
+STT.US,D,19890116,000000,2.10971,2.10971,2.07146,2.07921,215602.98427942,0
+STT.US,D,19890117,000000,2.07146,2.07921,2.04066,2.07146,1557370.2930852,0
+STT.US,D,19890118,000000,2.07146,2.07146,2.0485,2.07146,567264.67911628,0
+STT.US,D,19890119,000000,2.07146,2.07921,2.04066,2.04066,939866.48148334,0
+STT.US,D,19890120,000000,2.0485,2.0485,2.03339,2.0485,1550041.9690157,0
+STT.US,D,19890123,000000,2.04066,2.07146,2.04066,2.06381,1709128.4776993,0
+STT.US,D,19890124,000000,2.04066,2.06381,2.04066,2.0485,1552131.698372,0
+STT.US,D,19890125,000000,2.06381,2.07921,2.06381,2.06381,1276875.605702,0
+STT.US,D,19890126,000000,2.07146,2.07921,2.06381,2.06381,815315.55370792,0
+STT.US,D,19890127,000000,2.07921,2.14797,2.06381,2.14003,3295806.9701615,0
+STT.US,D,19890130,000000,2.14797,2.26265,2.14003,2.24696,2193714.2890592,0
+STT.US,D,19890131,000000,2.27011,2.27795,2.26265,2.27011,790198.02622548,0
+STT.US,D,19890201,000000,2.29316,2.30846,2.27795,2.29316,500283.24665622,0
+STT.US,D,19890202,000000,2.30846,2.37704,2.30846,2.36947,1576211.4968375,0
+STT.US,D,19890203,000000,2.36212,2.36212,2.30846,2.30846,1973925.7297861,0
+STT.US,D,19890206,000000,2.30846,2.30846,2.24696,2.27011,1540623.91559,0
+STT.US,D,19890207,000000,2.27795,2.29316,2.27011,2.27795,3934241.7148719,0
+STT.US,D,19890208,000000,2.29316,2.30846,2.27011,2.27795,1313503.974107,0
+STT.US,D,19890209,000000,2.23969,2.27011,2.23969,2.23969,1020456.6392636,0
+STT.US,D,19890210,000000,2.23194,2.23194,2.20154,2.21644,1215126.651674,0
+STT.US,D,19890213,000000,2.20899,2.21644,2.18623,2.20899,500283.24665622,0
+STT.US,D,19890214,000000,2.20899,2.23194,2.20154,2.21644,757750.13591326,0
+STT.US,D,19890215,000000,2.23194,2.23194,2.20899,2.21644,301425.62049182,0
+STT.US,D,19890216,000000,2.23194,2.24696,2.21644,2.24696,1025692.1758363,0
+STT.US,D,19890217,000000,2.23194,2.27011,2.21644,2.27011,559941.4519477,0
+STT.US,D,19890221,000000,2.24696,2.27011,2.21644,2.23194,1177447.3023099,0
+STT.US,D,19890222,000000,2.21644,2.23194,2.17867,2.20899,1037197.9198579,0
+STT.US,D,19890223,000000,2.18623,2.26265,2.17867,2.26265,1255944.6725933,0
+STT.US,D,19890224,000000,2.23969,2.23969,2.20899,2.20899,827872.27868879,0
+STT.US,D,19890227,000000,2.20899,2.23194,2.20154,2.20154,1380488.4647076,0
+STT.US,D,19890228,000000,2.20154,2.21644,2.20154,2.20899,1107325.1595343,0
+STT.US,D,19890301,000000,2.20154,2.21644,2.16298,2.17073,3317780.7291879,0
+STT.US,D,19890302,000000,2.16298,2.17073,2.16298,2.16298,796478.42747628,0
+STT.US,D,19890303,000000,2.16298,2.17073,2.14003,2.14797,836249.54495708,0
+STT.US,D,19890306,000000,2.16298,2.16298,2.14003,2.14797,1774021.2001833,0
+STT.US,D,19890307,000000,2.16298,2.18623,2.14797,2.17867,4572677.4789626,0
+STT.US,D,19890308,000000,2.18623,2.20899,2.17073,2.20899,2997519.0018446,0
+STT.US,D,19890309,000000,2.20899,2.21644,2.18623,2.20899,1179540.0898067,0
+STT.US,D,19890310,000000,2.20899,2.23969,2.20899,2.23194,1363745.1453529,0
+STT.US,D,19890313,000000,2.23969,2.23969,2.21644,2.21644,847760.38587963,0
+STT.US,D,19890314,000000,2.20899,2.23194,2.17867,2.20154,1226638.5119767,0
+STT.US,D,19890315,000000,2.18623,2.21644,2.18623,2.21644,565175.96914016,0
+STT.US,D,19890316,000000,2.21644,2.21644,2.20154,2.20899,629020.76880544,0
+STT.US,D,19890317,000000,2.20154,2.20899,2.17867,2.20154,654134.21876717,0
+STT.US,D,19890320,000000,2.17867,2.20154,2.17867,2.17867,753565.58029981,0
+STT.US,D,19890321,000000,2.18623,2.21644,2.18623,2.21644,3052989.5933821,0
+STT.US,D,19890322,000000,2.20154,2.21644,2.17867,2.20154,862412.95649784,0
+STT.US,D,19890323,000000,2.20154,2.20154,2.14797,2.16298,643666.20376242,0
+STT.US,D,19890327,000000,2.16298,2.18623,2.16298,2.18623,765078.4599827,0
+STT.US,D,19890328,000000,2.20154,2.22429,2.17867,2.22429,696000.16250514,0
+STT.US,D,19890329,000000,2.22429,2.22429,2.20154,2.20899,347478.15860358,0
+STT.US,D,19890330,000000,2.20899,2.23194,2.20899,2.23194,427019.37418503,0
+STT.US,D,19890331,000000,2.20899,2.26265,2.20899,2.2549,578779.59755952,0
+STT.US,D,19890403,000000,2.2549,2.27795,2.23969,2.26265,686581.08969923,0
+STT.US,D,19890404,000000,2.27795,2.30081,2.26265,2.29316,1067554.0420536,0
+STT.US,D,19890405,000000,2.30846,2.35427,2.30081,2.33161,1237101.4300807,0
+STT.US,D,19890406,000000,2.33161,2.33161,2.30846,2.32367,774499.57154896,0
+STT.US,D,19890407,000000,2.32367,2.33161,2.30846,2.33161,338060.10517784,0
+STT.US,D,19890410,000000,2.33161,2.35427,2.32367,2.33161,491905.98038793,0
+STT.US,D,19890411,000000,2.35427,2.39254,2.35427,2.36212,1199424.1194768,0
+STT.US,D,19890412,000000,2.36212,2.38507,2.33877,2.35427,1581448.0527904,0
+STT.US,D,19890413,000000,2.36212,2.36212,2.32367,2.33877,1265361.7066389,0
+STT.US,D,19890414,000000,2.36212,2.38507,2.35427,2.38507,377826.12575779,0
+STT.US,D,19890417,000000,2.36212,2.40764,2.36212,2.40764,1008945.7983411,0
+STT.US,D,19890418,000000,2.43834,2.4613,2.40764,2.4613,2347563.2224098,0
+STT.US,D,19890419,000000,2.4613,2.49181,2.45375,2.48415,1089529.8398403,0
+STT.US,D,19890420,000000,2.48415,2.48415,2.43834,2.43834,1574119.7287209,0
+STT.US,D,19890421,000000,2.45375,2.49181,2.43834,2.49181,1138717.9913667,0
+STT.US,D,19890424,000000,2.49181,2.49965,2.46895,2.49965,3241383.2820624,0
+STT.US,D,19890425,000000,2.48415,2.49965,2.48415,2.49965,351666.79173773,0
+STT.US,D,19890426,000000,2.49965,2.49965,2.46895,2.49181,3005890.1518318,0
+STT.US,D,19890427,000000,2.49181,2.49181,2.4613,2.4613,2342336.8602587,0
+STT.US,D,19890428,000000,2.48415,2.48415,2.4305,2.4305,3026824.1430809,0
+STT.US,D,19890501,000000,2.42314,2.42314,2.39254,2.40019,764035.63406491,0
+STT.US,D,19890502,000000,2.40019,2.42314,2.40019,2.40764,463652.83949088,0
+STT.US,D,19890503,000000,2.40764,2.40764,2.39254,2.40764,1147097.2963954,0
+STT.US,D,19890504,000000,2.40019,2.40019,2.38507,2.40019,578779.59755952,0
+STT.US,D,19890505,000000,2.39254,2.39254,2.38507,2.38507,1996951.489152,0
+STT.US,D,19890508,000000,2.36947,2.39254,2.32367,2.32367,637392.93817285,0
+STT.US,D,19890509,000000,2.33161,2.36212,2.32367,2.36212,2801803.1053758,0
+STT.US,D,19890510,000000,2.36947,2.36947,2.35427,2.36947,750425.8893645,0
+STT.US,D,19890511,000000,2.36947,2.43834,2.36947,2.40764,2984955.1412025,0
+STT.US,D,19890512,000000,2.43834,2.4613,2.43834,2.45375,2037763.3937902,0
+STT.US,D,19890515,000000,2.4613,2.4613,2.43834,2.45375,622733.23189343,0
+STT.US,D,19890516,000000,2.45375,2.4613,2.43834,2.45375,352713.69517623,0
+STT.US,D,19890517,000000,2.4613,2.46895,2.45375,2.46895,490866.21261066,0
+STT.US,D,19890518,000000,2.46895,2.46895,2.45375,2.4613,738911.99030143,0
+STT.US,D,19890519,000000,2.4613,2.52252,2.45375,2.51487,1095812.2798514,0
+STT.US,D,19890522,000000,2.52252,2.62189,2.52252,2.61394,1190007.0854312,0
+STT.US,D,19890523,000000,2.61394,2.61394,2.56813,2.59884,905327.84243464,0
+STT.US,D,19890524,000000,2.59157,2.64484,2.58353,2.64484,829970.16308647,0
+STT.US,D,19890525,000000,2.62189,2.64484,2.62189,2.62189,461559.03261391,0
+STT.US,D,19890526,000000,2.61394,2.62915,2.53772,2.61394,510750.2422808,0
+STT.US,D,19890530,000000,2.62915,2.62915,2.59884,2.59884,713796.50157935,0
+STT.US,D,19890531,000000,2.61394,2.62189,2.59157,2.62189,461559.03261391,0
+STT.US,D,19890601,000000,2.62189,2.62189,2.59884,2.62189,549478.53384382,0
+STT.US,D,19890602,000000,2.62189,2.66005,2.61394,2.66005,668793.92504659,0
+STT.US,D,19890605,000000,2.66005,2.75167,2.65259,2.71342,3177537.463017,0
+STT.US,D,19890606,000000,2.72107,2.72107,2.66005,2.66005,1507131.1605996,0
+STT.US,D,19890607,000000,2.69055,2.6984,2.6831,2.6831,290958.62486724,0
+STT.US,D,19890608,000000,2.6831,2.6984,2.6831,2.6984,390386.92825935,0
+STT.US,D,19890609,000000,2.6984,2.74382,2.69055,2.72892,748334.12124786,0
+STT.US,D,19890612,000000,2.72107,2.74382,2.71342,2.72107,510750.2422808,0
+STT.US,D,19890613,000000,2.72107,2.72107,2.6984,2.6984,398760.11700694,0
+STT.US,D,19890614,000000,2.6984,2.72107,2.6831,2.72107,278401.89988637,0
+STT.US,D,19890615,000000,2.6984,2.72107,2.66809,2.6831,906370.66835244,0
+STT.US,D,19890616,000000,2.66809,2.69055,2.66809,2.66809,1126162.285766,0
+STT.US,D,19890619,000000,2.66809,2.69055,2.64484,2.66005,1065458.1964162,0
+STT.US,D,19890620,000000,2.62915,2.62915,2.56813,2.59884,1548997.1043376,0
+STT.US,D,19890621,000000,2.59157,2.61394,2.59157,2.59157,1058132.9304872,0
+STT.US,D,19890622,000000,2.58353,2.59884,2.53017,2.53017,2148708.6543859,0
+STT.US,D,19890623,000000,2.55332,2.56047,2.53017,2.53772,1877634.0591888,0
+STT.US,D,19890626,000000,2.55332,2.56047,2.53772,2.55332,941955.19145946,0
+STT.US,D,19890627,000000,2.55332,2.55332,2.52252,2.54497,633203.28565854,0
+STT.US,D,19890628,000000,2.54497,2.55332,2.49181,2.49965,2195811.1540767,0
+STT.US,D,19890629,000000,2.51487,2.52252,2.45375,2.4766,1236061.6623034,0
+STT.US,D,19890630,000000,2.4613,2.4766,2.42314,2.4613,915789.74115835,0
+STT.US,D,19890703,000000,2.4459,2.4613,2.4459,2.4613,588200.70912578,0
+STT.US,D,19890705,000000,2.4766,2.49965,2.4766,2.49965,1779251.6398551,0
+STT.US,D,19890706,000000,2.51487,2.51487,2.49181,2.49965,641577.49378631,0
+STT.US,D,19890707,000000,2.49965,2.54497,2.49181,2.54497,671928.51908103,0
+STT.US,D,19890710,000000,2.55332,2.56047,2.53017,2.54497,1072783.4623452,0
+STT.US,D,19890711,000000,2.54497,2.56047,2.53017,2.54497,1359558.5509791,0
+STT.US,D,19890712,000000,2.55332,2.61394,2.55332,2.60678,781822.79871755,0
+STT.US,D,19890713,000000,2.61394,2.61394,2.59157,2.59157,678208.92033181,0
+STT.US,D,19890714,000000,2.61394,2.62189,2.60678,2.60678,192578.24429379,0
+STT.US,D,19890717,000000,2.61394,2.64484,2.61394,2.62189,1587720.2989998,0
+STT.US,D,19890718,000000,2.64484,2.64484,2.61394,2.61394,596574.91725355,0
+STT.US,D,19890719,000000,2.637,2.637,2.60678,2.62189,3803414.4633664,0
+STT.US,D,19890720,000000,2.62189,2.65259,2.60678,2.64484,2088005.5844163,0
+STT.US,D,19890721,000000,2.64484,2.64484,2.61394,2.637,937768.59708565,0
+STT.US,D,19890724,000000,2.637,2.637,2.61394,2.637,1245480.7351093,0
+STT.US,D,19890725,000000,2.62189,2.64484,2.62189,2.62189,1426538.964059,0
+STT.US,D,19890726,000000,2.64484,2.64484,2.62189,2.64484,2163358.1668636,0
+STT.US,D,19890727,000000,2.64484,2.6831,2.637,2.6831,2349664.164948,0
+STT.US,D,19890728,000000,2.6831,2.75167,2.67505,2.75167,1290486.3697826,0
+STT.US,D,19890731,000000,2.75167,2.77453,2.73637,2.74382,1349090.5359744,0
+STT.US,D,19890801,000000,2.74382,2.78248,2.74382,2.78248,1071734.5201463,0
+STT.US,D,19890802,000000,2.78248,2.83584,2.77453,2.83584,3411974.5153875,0
+STT.US,D,19890803,000000,2.83584,2.85105,2.83584,2.83584,614366.15942689,0
+STT.US,D,19890804,000000,2.84359,2.85105,2.82819,2.84359,858230.43964473,0
+STT.US,D,19890807,000000,2.84359,2.85105,2.83584,2.83584,1047668.9930032,0
+STT.US,D,19890808,000000,2.83584,2.84359,2.82819,2.84359,2616546.0494902,0
+STT.US,D,19890809,000000,2.84359,2.92737,2.83584,2.92737,2066027.7478692,0
+STT.US,D,19890810,000000,2.91216,2.95798,2.9047,2.95798,901134.11239963,0
+STT.US,D,19890811,000000,2.94277,2.95798,2.93541,2.95798,1633775.895252,0
+STT.US,D,19890814,000000,2.93541,2.96592,2.93541,2.94277,975451.00459036,0
+STT.US,D,19890815,000000,2.94277,2.99613,2.94277,2.95798,1800185.6311042,0
+STT.US,D,19890816,000000,2.94277,2.96592,2.91216,2.92737,809036.17183731,0
+STT.US,D,19890817,000000,2.91216,2.93541,2.89686,2.9047,1180584.9544848,0
+STT.US,D,19890818,000000,2.9047,2.91216,2.89686,2.91216,77452.505605331,0
+STT.US,D,19890821,000000,2.91216,2.91216,2.8739,2.8739,1874495.3876337,0
+STT.US,D,19890822,000000,2.88185,2.88185,2.84359,2.85105,1969735.0578916,0
+STT.US,D,19890823,000000,2.84359,2.89686,2.84359,2.89686,1076974.1342396,0
+STT.US,D,19890824,000000,2.89686,2.92737,2.89686,2.91216,1187910.2204138,0
+STT.US,D,19890825,000000,2.91216,2.94277,2.91216,2.92737,231300.41957576,0
+STT.US,D,19890828,000000,2.92737,2.96592,2.92737,2.96592,626922.88440775,0
+STT.US,D,19890829,000000,2.96592,2.97348,2.95798,2.95798,491905.98038793,0
+STT.US,D,19890830,000000,2.96592,2.97348,2.95798,2.97348,613314.15908752,0
+STT.US,D,19890831,000000,2.97348,3.01918,2.96592,2.99613,925209.83334444,0
+STT.US,D,19890901,000000,2.99613,2.99613,2.96592,2.96592,540057.42227755,0
+STT.US,D,19890905,000000,2.97348,2.97348,2.96592,2.96592,360039.98048533,0
+STT.US,D,19890906,000000,2.96592,2.96592,2.91216,2.92737,626922.88440775,0
+STT.US,D,19890907,000000,2.93541,2.93541,2.91216,2.93541,68030.374658897,0
+STT.US,D,19890908,000000,2.93541,2.93541,2.88185,2.88185,759842.92341007,0
+STT.US,D,19890911,000000,2.9047,2.91216,2.89686,2.9047,466793.54980637,0
+STT.US,D,19890912,000000,2.89686,2.91216,2.88185,2.89686,734726.41530781,0
+STT.US,D,19890913,000000,2.91216,2.92737,2.89686,2.9047,825783.56871268,0
+STT.US,D,19890914,000000,2.9047,2.9047,2.88185,2.9047,535867.76976324,0
+STT.US,D,19890915,000000,2.9047,2.9047,2.88185,2.88185,2227207.0440496,0
+STT.US,D,19890918,000000,2.89686,2.89686,2.88185,2.89686,185250.93960451,0
+STT.US,D,19890919,000000,2.89686,2.91216,2.88185,2.91216,218744.71397507,0
+STT.US,D,19890920,000000,2.91216,2.91216,2.9047,2.9047,80587.099639766,0
+STT.US,D,19890921,000000,2.89686,2.89686,2.8739,2.89686,279447.78394469,0
+STT.US,D,19890922,000000,2.89686,2.89686,2.8739,2.88185,96291.670597331,0
+STT.US,D,19890925,000000,2.8739,2.8739,2.83584,2.83584,1646329.5620923,0
+STT.US,D,19890926,000000,2.8587,2.89686,2.83584,2.89686,4028437.5398319,0
+STT.US,D,19890927,000000,2.8893,2.95062,2.8893,2.93541,1256991.5760319,0
+STT.US,D,19890928,000000,2.95062,3.08795,2.92737,3.0496,1950898.9510402,0
+STT.US,D,19890929,000000,3.0652,3.09571,3.0496,3.0804,1408746.7025055,0
+STT.US,D,19891002,000000,3.0652,3.0804,3.05735,3.0804,324453.41861796,0
+STT.US,D,19891003,000000,3.05735,3.18782,3.05735,3.17968,1745758.8848647,0
+STT.US,D,19891004,000000,3.18782,3.30221,3.17968,3.2715,3484193.5231806,0
+STT.US,D,19891005,000000,3.2715,3.2715,3.21038,3.23314,1070692.7136087,0
+STT.US,D,19891006,000000,3.21774,3.23314,3.18782,3.21038,927301.60146108,0
+STT.US,D,19891009,000000,3.18782,3.21038,3.18782,3.21038,170603.46588719,0
+STT.US,D,19891010,000000,3.23314,3.24109,3.20283,3.20283,795436.62093864,0
+STT.US,D,19891011,000000,3.21038,3.21038,3.12621,3.17223,1098947.8932661,0
+STT.US,D,19891012,000000,3.18782,3.21038,3.17223,3.18782,501332.18885506,0
+STT.US,D,19891013,000000,3.18782,3.18782,3.11101,3.11101,812172.8046321,0
+STT.US,D,19891016,000000,3.02723,3.0804,3.01918,3.05735,1400376.5718984,0
+STT.US,D,19891017,000000,3.05735,3.05735,3.04234,3.05735,1539578.0315317,0
+STT.US,D,19891018,000000,3.04234,3.0804,3.04234,3.0652,1242339.0054136,0
+STT.US,D,19891019,000000,3.0804,3.14916,3.0652,3.12621,1543764.6259055,0
+STT.US,D,19891020,000000,3.14916,3.15682,3.14142,3.15682,412365.78418666,0
+STT.US,D,19891023,000000,3.14916,3.17223,3.14916,3.17223,545289.90070967,0
+STT.US,D,19891024,000000,3.14916,3.20283,3.09571,3.11866,1449568.8009454,0
+STT.US,D,19891025,000000,3.11866,3.12621,3.11101,3.11101,459468.28387744,0
+STT.US,D,19891026,000000,3.12621,3.12621,3.0652,3.08795,2466880.652373,0
+STT.US,D,19891027,000000,3.0652,3.0804,2.99613,3.02723,2895995.8721953,0
+STT.US,D,19891030,000000,3.02723,3.05735,2.96592,2.98073,1679827.4139837,0
+STT.US,D,19891031,000000,2.98888,3.0496,2.98073,3.02723,1142907.6438811,0
+STT.US,D,19891101,000000,3.04234,3.0496,3.01918,3.01918,342247.71893182,0
+STT.US,D,19891102,000000,3.01918,3.02723,3.01163,3.01918,605991.95129912,0
+STT.US,D,19891103,000000,3.01918,3.01918,2.99613,3.01163,274214.28613239,0
+STT.US,D,19891106,000000,2.99613,3.01163,2.96592,2.98073,514933.77851407,0
+STT.US,D,19891107,000000,2.96592,3.01918,2.95798,3.01163,1134535.4745136,0
+STT.US,D,19891108,000000,3.01918,3.09571,3.01918,3.0804,2548520.7717323,0
+STT.US,D,19891109,000000,3.08795,3.11866,3.0804,3.0804,683440.37938376,0
+STT.US,D,19891110,000000,3.0804,3.09571,3.05735,3.05735,867648.49307047,0
+STT.US,D,19891113,000000,3.05735,3.0804,3.05735,3.05735,2512936.2486252,0
+STT.US,D,19891114,000000,3.0804,3.0804,3.04234,3.05735,287818.93393194,0
+STT.US,D,19891115,000000,3.0496,3.08795,3.0496,3.0804,572501.23506909,0
+STT.US,D,19891116,000000,3.09571,3.11101,3.0804,3.11101,683440.37938376,0
+STT.US,D,19891117,000000,3.08795,3.14142,3.08795,3.11866,422833.79919141,0
+STT.US,D,19891120,000000,3.11866,3.14142,3.0652,3.0652,949281.47676856,0
+STT.US,D,19891121,000000,3.05735,3.0804,3.05735,3.0652,821597.99371905,0
+STT.US,D,19891122,000000,3.05735,3.08795,3.05735,3.0652,1687149.621772,0
+STT.US,D,19891124,000000,3.0804,3.08795,3.0652,3.08795,2105794.7878293,0
+STT.US,D,19891127,000000,3.0804,3.08795,3.04234,3.0496,907421.64931163,0
+STT.US,D,19891128,000000,3.04234,3.05735,3.01918,3.01918,2437575.5111366,0
+STT.US,D,19891129,000000,3.01918,3.02723,2.99613,3.01163,1136625.2038699,0
+STT.US,D,19891130,000000,2.98888,3.01163,2.98073,2.99613,1264315.8225806,0
+STT.US,D,19891201,000000,2.99613,3.0652,2.98073,3.0496,2153941.132818,0
+STT.US,D,19891204,000000,3.0496,3.0652,3.01918,3.02723,2256513.2046661,0
+STT.US,D,19891205,000000,3.04234,3.04234,3.01163,3.01918,685536.22502108,0
+STT.US,D,19891206,000000,3.04234,3.0496,3.01163,3.02723,821597.99371905,0
+STT.US,D,19891207,000000,3.02723,3.05735,3.02723,3.05735,2021020.0744356,0
+STT.US,D,19891208,000000,3.05735,3.0804,3.0496,3.0652,1579350.1683926,0
+STT.US,D,19891211,000000,3.0652,3.0652,3.02723,3.0496,509704.35822248,0
+STT.US,D,19891212,000000,3.0496,3.0496,2.98888,3.01163,1723779.0095572,0
+STT.US,D,19891213,000000,3.01163,3.02723,2.99613,3.02723,1285246.7556893,0
+STT.US,D,19891214,000000,3.01163,3.01918,2.99613,3.01163,887532.52274062,0
+STT.US,D,19891215,000000,2.99613,3.01163,2.96592,2.98073,2171735.4331319,0
+STT.US,D,19891218,000000,2.96592,3.01163,2.76717,2.84359,4513023.3511918,0
+STT.US,D,19891219,000000,2.83584,2.92737,2.83584,2.9047,1448517.8199862,0
+STT.US,D,19891220,000000,2.91991,2.96592,2.91991,2.95062,549478.53384382,0
+STT.US,D,19891221,000000,2.98073,3.0652,2.98073,3.0652,2365356.5033435,0
+STT.US,D,19891222,000000,3.0652,3.12621,3.0496,3.11101,1710174.3617576,0
+STT.US,D,19891226,000000,3.11101,3.11101,3.08795,3.10336,117223.62308614,0
+STT.US,D,19891227,000000,3.11866,3.17968,3.11866,3.14916,885440.75462398,0
+STT.US,D,19891228,000000,3.14916,3.17223,3.14142,3.14916,353760.59861471,0
+STT.US,D,19891229,000000,3.14142,3.20283,3.14142,3.17968,746240.31437088,0
+STT.US,D,19900102,000000,3.17968,3.21038,3.14916,3.20283,1196283.4091614,0
+STT.US,D,19900103,000000,3.23314,3.28709,3.23314,3.24109,3197420.4733069,0
+STT.US,D,19900104,000000,3.24109,3.24109,3.17968,3.21038,2927392.7815484,0
+STT.US,D,19900105,000000,3.22568,3.23314,3.21038,3.22568,338060.10517784,0
+STT.US,D,19900108,000000,3.22568,3.25639,3.21038,3.24109,1142907.6438811,0
+STT.US,D,19900109,000000,3.26375,3.2715,3.24109,3.24109,1258035.4213298,0
+STT.US,D,19900110,000000,3.25639,3.26375,3.14142,3.17223,2936812.8737344,0
+STT.US,D,19900111,000000,3.17968,3.2715,3.17968,3.2715,1686104.7570939,0
+STT.US,D,19900112,000000,3.24109,3.2715,3.22568,3.24109,2046141.6794387,0
+STT.US,D,19900115,000000,3.24109,3.25639,3.22568,3.22568,1354324.0337866,0
+STT.US,D,19900116,000000,3.22568,3.24109,3.21038,3.24109,1621213.0539901,0
+STT.US,D,19900117,000000,3.24109,3.24109,3.22568,3.23314,2657366.1091699,0
+STT.US,D,19900118,000000,3.23314,3.23314,3.21038,3.21038,1303044.1141436,0
+STT.US,D,19900119,000000,3.21038,3.21038,3.13386,3.14142,2119404.5325297,0
+STT.US,D,19900122,000000,3.16438,3.16438,3.0804,3.0804,1246521.5222668,0
+STT.US,D,19900123,000000,3.0804,3.11866,3.0652,3.0804,999518.57049377,0
+STT.US,D,19900124,000000,3.04234,3.04234,2.91991,2.95798,2147659.7121871,0
+STT.US,D,19900125,000000,2.98073,2.98073,2.95062,2.95798,1318739.5106797,0
+STT.US,D,19900126,000000,2.94277,2.95798,2.91216,2.91991,1649466.1948871,0
+STT.US,D,19900129,000000,2.91991,2.91991,2.83584,2.8893,1277922.5091405,0
+STT.US,D,19900130,000000,2.8893,2.8893,2.77453,2.79748,2296284.322147,0
+STT.US,D,19900131,000000,2.79748,2.83584,2.78993,2.82819,2763073.7944327,0
+STT.US,D,19900201,000000,2.83584,2.83584,2.82053,2.83584,649949.66315373,0
+STT.US,D,19900202,000000,2.85105,2.95798,2.85105,2.91216,1679827.4139837,0
+STT.US,D,19900205,000000,2.92737,2.97348,2.91216,2.95062,847760.38587963,0
+STT.US,D,19900206,000000,2.98073,3.00378,2.95798,2.98888,994289.15020218,0
+STT.US,D,19900207,000000,2.97348,3.03449,2.97348,3.03449,344338.46766828,0
+STT.US,D,19900208,000000,3.0496,3.0652,3.01918,3.03449,698097.02752264,0
+STT.US,D,19900209,000000,3.0496,3.08795,3.04234,3.0804,640524.47406677,0
+STT.US,D,19900212,000000,3.0804,3.0804,3.04234,3.0652,355853.38611152,0
+STT.US,D,19900213,000000,3.0496,3.0652,3.01163,3.01918,662511.48503546,0
+STT.US,D,19900214,000000,3.01918,3.03449,3.00378,3.00378,468887.35668336,0
+STT.US,D,19900215,000000,3.01918,3.04234,3.00378,3.04234,803806.75154571,0
+STT.US,D,19900216,000000,3.04234,3.0496,3.01163,3.01163,527499.67791651,0
+STT.US,D,19900220,000000,3.00378,3.01163,2.89686,2.91216,943002.09489795,0
+STT.US,D,19900221,000000,2.88185,2.8893,2.8587,2.86645,601807.39568566,0
+STT.US,D,19900222,000000,2.89686,2.89686,2.8587,2.8587,1519691.9631012,0
+STT.US,D,19900223,000000,2.8587,2.86645,2.83584,2.85105,744146.5074939,0
+STT.US,D,19900226,000000,2.8587,2.8587,2.79748,2.80543,4014831.8726522,0
+STT.US,D,19900227,000000,2.82053,2.82819,2.80543,2.82819,2664693.4138592,0
+STT.US,D,19900228,000000,2.82053,2.88185,2.82053,2.86645,1825303.1585866,0
+STT.US,D,19900301,000000,2.85105,2.94277,2.85105,2.91991,1491432.7059231,0
+STT.US,D,19900302,000000,2.91991,2.98888,2.91216,2.97348,2219876.6812198,0
+STT.US,D,19900305,000000,2.95798,2.95798,2.91991,2.94277,1769836.6445698,0
+STT.US,D,19900306,000000,2.91991,2.94277,2.91991,2.94277,423878.66386955,0
+STT.US,D,19900307,000000,2.94277,2.95798,2.92737,2.95062,1410843.567523,0
+STT.US,D,19900308,000000,2.95062,2.95798,2.94277,2.95798,979636.57958398,0
+STT.US,D,19900309,000000,2.97348,2.97348,2.95062,2.97348,489823.38669286,0
+STT.US,D,19900312,000000,2.97348,2.97348,2.95062,2.95798,346431.2551651,0
+STT.US,D,19900313,000000,2.95062,2.97348,2.95062,2.97348,210368.46708695,0
+STT.US,D,19900314,000000,2.97348,2.97348,2.95062,2.97348,422833.79919141,0
+STT.US,D,19900315,000000,2.97348,3.04234,2.97348,3.03449,1079066.9217365,0
+STT.US,D,19900316,000000,3.03449,3.0804,3.03449,3.0652,658322.85190132,0
+STT.US,D,19900319,000000,3.0652,3.08795,3.04234,3.08795,2221971.5074769,0
+STT.US,D,19900320,000000,3.0804,3.10336,3.0652,3.0652,2588288.8310725,0
+STT.US,D,19900321,000000,3.0652,3.08795,3.0496,3.08795,3960408.1845532,0
+STT.US,D,19900322,000000,3.07295,3.08795,3.0652,3.07295,1131393.7448179,0
+STT.US,D,19900323,000000,3.07295,3.10336,3.0652,3.0804,1104181.3910783,0
+STT.US,D,19900326,000000,3.08795,3.08795,3.07295,3.08795,2149753.519064,0
+STT.US,D,19900327,000000,3.09571,3.09571,3.07295,3.07295,399810.07858596,0
+STT.US,D,19900328,000000,3.07295,3.11866,3.04234,3.05735,1039292.7461151,0
+STT.US,D,19900329,000000,3.04234,3.0652,3.03449,3.05735,221883.3855302,0
+STT.US,D,19900330,000000,3.05735,3.0652,3.03449,3.0652,908466.51398978,0
+STT.US,D,19900402,000000,3.04234,3.05735,3.02723,3.04234,378873.02919628,0
+STT.US,D,19900403,000000,3.04234,3.09571,3.04234,3.08795,680299.66906827,0
+STT.US,D,19900404,000000,3.09571,3.09571,3.05735,3.0652,2088005.5844163,0
+STT.US,D,19900405,000000,3.0652,3.07295,3.02723,3.03449,719025.92187094,0
+STT.US,D,19900406,000000,3.02723,3.03449,2.94277,2.95062,4140426.6457256,0
+STT.US,D,19900409,000000,2.94277,2.96592,2.94277,2.96592,1646329.5620923,0
+STT.US,D,19900410,000000,2.95062,2.96592,2.95062,2.95062,502376.03415303,0
+STT.US,D,19900411,000000,2.96592,2.98073,2.95062,2.95062,1334440.0041165,0
+STT.US,D,19900412,000000,2.96592,2.96592,2.93541,2.95062,959749.49177331,0
+STT.US,D,19900416,000000,2.95062,2.99613,2.94277,2.99613,2431297.1486461,0
+STT.US,D,19900417,000000,2.99613,3.02723,2.97348,3.01163,1306183.805079,0
+STT.US,D,19900418,000000,3.02723,3.04234,2.96592,2.97348,1051849.4710959,0
+STT.US,D,19900419,000000,2.98073,2.98073,2.96592,2.97348,406087.42169622,0
+STT.US,D,19900420,000000,2.96592,2.97348,2.94277,2.96592,590289.4191019,0
+STT.US,D,19900423,000000,2.95062,2.97348,2.8893,2.91216,941955.19145946,0
+STT.US,D,19900424,000000,2.93541,2.97348,2.91216,2.94277,1157560.2144992,0
+STT.US,D,19900425,000000,2.95062,2.95062,2.93541,2.95062,854040.78713042,0
+STT.US,D,19900426,000000,2.94277,2.96592,2.9047,2.91216,1150230.8710495,0
+STT.US,D,19900427,000000,2.94277,2.94277,2.91216,2.91991,351666.79173773,0
+STT.US,D,19900430,000000,2.91216,2.91216,2.8739,2.8893,705420.25469123,0
+STT.US,D,19900501,000000,2.8893,2.9047,2.85105,2.8587,2199992.6515496,0
+STT.US,D,19900502,000000,2.85105,2.8587,2.81269,2.8587,4170777.6710203,0
+STT.US,D,19900503,000000,2.8739,2.93541,2.8587,2.8893,2479443.4936348,0
+STT.US,D,19900504,000000,2.9047,2.95062,2.88185,2.93541,2465839.8652155,0
+STT.US,D,19900507,000000,2.95062,3.02723,2.94277,3.00378,2423971.8827172,0
+STT.US,D,19900508,000000,3.02723,3.04234,3.00378,3.04234,672978.48066005,0
+STT.US,D,19900509,000000,3.02723,3.07295,3.02723,3.05735,341194.69921229,0
+STT.US,D,19900510,000000,3.07295,3.13386,3.07295,3.12621,1635865.6246083,0
+STT.US,D,19900511,000000,3.12621,3.18782,3.12621,3.18782,1601328.0049398,0
+STT.US,D,19900514,000000,3.21038,3.21038,3.17968,3.17968,1005807.1267859,0
+STT.US,D,19900515,000000,3.16438,3.17968,3.15682,3.17968,385154.44982724,0
+STT.US,D,19900516,000000,3.18782,3.19478,3.16438,3.18782,2060794.2500568,0
+STT.US,D,19900517,000000,3.21038,3.22568,3.18782,3.21038,1652612.0021035,0
+STT.US,D,19900518,000000,3.21038,3.21038,3.13386,3.14916,1428633.7903162,0
+STT.US,D,19900521,000000,3.13386,3.15682,3.11866,3.15682,1022548.4073803,0
+STT.US,D,19900522,000000,3.15682,3.17968,3.14916,3.16438,1238151.3916596,0
+STT.US,D,19900523,000000,3.17968,3.18782,3.15682,3.17968,602851.24098363,0
+STT.US,D,19900524,000000,3.19478,3.21774,3.18782,3.21038,558894.54850921,0
+STT.US,D,19900525,000000,3.18782,3.24109,3.16438,3.21774,4110074.6010507,0
+STT.US,D,19900529,000000,3.21774,3.24109,3.19478,3.22568,1396187.9387643,0
+STT.US,D,19900530,000000,3.21774,3.24854,3.21038,3.24109,2270115.8137053,0
+STT.US,D,19900531,000000,3.22568,3.24854,3.22568,3.22568,1118841.0973577,0
+STT.US,D,19900601,000000,3.24854,3.2715,3.24109,3.25639,1129305.0348418,0
+STT.US,D,19900604,000000,3.24854,3.37862,3.24854,3.37862,1463170.3906045,0
+STT.US,D,19900605,000000,3.40109,3.52361,3.33271,3.47014,3551179.0331613,0
+STT.US,D,19900606,000000,3.47014,3.49329,3.46249,3.47799,922071.16178931,0
+STT.US,D,19900607,000000,3.47799,3.50066,3.43228,3.44729,2189527.6946854,0
+STT.US,D,19900608,000000,3.43974,3.44729,3.38588,3.43974,2304659.5496549,0
+STT.US,D,19900611,000000,3.41668,3.49329,3.40923,3.46249,1979159.2275985,0
+STT.US,D,19900612,000000,3.44729,3.46249,3.43228,3.43228,931489.21521505,0
+STT.US,D,19900613,000000,3.44729,3.46249,3.43228,3.43228,765078.4599827,0
+STT.US,D,19900614,000000,3.46249,3.46249,3.40109,3.41668,986960.82613273,0
+STT.US,D,19900615,000000,3.40923,3.40923,3.37862,3.40109,700186.75687893,0
+STT.US,D,19900618,000000,3.35566,3.37087,3.27896,3.27896,1301994.1525646,0
+STT.US,D,19900619,000000,3.25639,3.30221,3.24854,3.28709,607038.85473761,0
+STT.US,D,19900620,000000,3.28709,3.31761,3.28709,3.30221,1977063.3819611,0
+STT.US,D,19900621,000000,3.30221,3.34026,3.30221,3.34026,627972.84598677,0
+STT.US,D,19900622,000000,3.34026,3.41668,3.34026,3.37087,2283721.480885,0
+STT.US,D,19900625,000000,3.35566,3.37862,3.33271,3.34791,1320838.4144575,0
+STT.US,D,19900626,000000,3.35566,3.35566,3.29426,3.30966,844623.75308485,0
+STT.US,D,19900627,000000,3.29426,3.30221,3.24854,3.30221,1667265.5921019,0
+STT.US,D,19900628,000000,3.30966,3.33271,3.29426,3.30221,855088.70994908,0
+STT.US,D,19900629,000000,3.29426,3.32476,3.29426,3.32476,584013.09537182,0
+STT.US,D,19900702,000000,3.32476,3.32476,3.24854,3.27896,1569930.0762066,0
+STT.US,D,19900703,000000,3.27896,3.29426,3.2715,3.27896,392484.81265704,0
+STT.US,D,19900705,000000,3.29426,3.30221,3.27896,3.29426,573544.06098688,0
+STT.US,D,19900706,000000,3.29426,3.33271,3.29426,3.32476,872877.91336206,0
+STT.US,D,19900709,000000,3.33271,3.41668,3.32476,3.39402,836249.54495708,0
+STT.US,D,19900710,000000,3.41668,3.44729,3.40109,3.41668,1109414.8888907,0
+STT.US,D,19900711,000000,3.42453,3.44729,3.41668,3.44729,1860885.6429333,0
+STT.US,D,19900712,000000,3.45504,3.45504,3.42453,3.44729,922071.16178931,0
+STT.US,D,19900713,000000,3.42453,3.47799,3.42453,3.46249,1553183.6987114,0
+STT.US,D,19900716,000000,3.47799,3.47799,3.45504,3.46249,2428156.4383306,0
+STT.US,D,19900717,000000,3.47799,3.47799,3.33271,3.33271,2602941.4016907,0
+STT.US,D,19900718,000000,3.35566,3.35566,3.29426,3.30966,1310366.321932,0
+STT.US,D,19900719,000000,3.30966,3.32476,3.29426,3.32476,1164885.4804281,0
+STT.US,D,19900720,000000,3.32476,3.34026,3.30966,3.32476,988008.74895139,0
+STT.US,D,19900723,000000,3.29426,3.30221,3.23314,3.26375,1872399.5419964,0
+STT.US,D,19900724,000000,3.2715,3.27896,3.24109,3.24854,826831.49153135,0
+STT.US,D,19900725,000000,3.26375,3.29426,3.26375,3.2715,908466.51398978,0
+STT.US,D,19900726,000000,3.29426,3.29426,3.08795,3.14916,3950986.0536068,0
+STT.US,D,19900727,000000,3.15682,3.15682,3.0804,3.11101,1355376.034126,0
+STT.US,D,19900730,000000,3.08795,3.11866,3.0804,3.11866,984867.01925575,0
+STT.US,D,19900731,000000,3.12621,3.17223,3.09571,3.17223,1800185.6311042,0
+STT.US,D,19900801,000000,3.11101,3.11101,3.03449,3.0496,1857745.951998,0
+STT.US,D,19900802,000000,3.02723,3.03449,2.99613,3.02723,634251.2084772,0
+STT.US,D,19900803,000000,3.02723,3.02723,2.85105,2.91216,1477824.999983,0
+STT.US,D,19900806,000000,2.85105,2.88185,2.70605,2.70605,1904854.5679698,0
+STT.US,D,19900807,000000,2.75167,2.75923,2.66005,2.67505,3405698.1916575,0
+STT.US,D,19900808,000000,2.67505,2.72892,2.66809,2.72107,2728537.1941443,0
+STT.US,D,19900809,000000,2.72107,2.9047,2.72107,2.88185,3722827.3637266,0
+STT.US,D,19900810,000000,2.9047,2.93541,2.82053,2.82819,2009509.233513,0
+STT.US,D,19900813,000000,2.81269,2.82819,2.78993,2.82053,804849.57746352,0
+STT.US,D,19900814,000000,2.82819,2.8739,2.81269,2.84359,595529.03319523,0
+STT.US,D,19900815,000000,2.8587,2.9047,2.8587,2.88185,3673634.1152994,0
+STT.US,D,19900816,000000,2.88185,2.88185,2.82053,2.82819,1622255.8799079,0
+STT.US,D,19900817,000000,2.79748,2.81269,2.6984,2.75923,1656797.5770971,0
+STT.US,D,19900820,000000,2.78248,2.82053,2.76717,2.76717,1418173.9303528,0
+STT.US,D,19900821,000000,2.73637,2.73637,2.67505,2.72107,984867.01925575,0
+STT.US,D,19900822,000000,2.73637,2.73637,2.67505,2.67505,913698.99242189,0
+STT.US,D,19900823,000000,2.66005,2.66005,2.55332,2.56813,2956697.9227847,0
+STT.US,D,19900824,000000,2.60678,2.62915,2.57578,2.60678,2346520.396492,0
+STT.US,D,19900827,000000,2.637,2.79748,2.637,2.79748,2680391.8685357,0
+STT.US,D,19900828,000000,2.79748,2.82053,2.75923,2.78993,1140810.7788635,0
+STT.US,D,19900829,000000,2.78993,2.79748,2.72892,2.72892,876021.68181807,0
+STT.US,D,19900830,000000,2.75923,2.75923,2.66005,2.66005,3228825.5377013,0
+STT.US,D,19900831,000000,2.66809,2.66809,2.61394,2.62915,1080109.7476542,0
+STT.US,D,19900904,000000,2.59884,2.61394,2.54497,2.57578,1569930.0762066,0
+STT.US,D,19900905,000000,2.58353,2.59884,2.53772,2.56813,850905.17371581,0
+STT.US,D,19900906,000000,2.54497,2.56813,2.49181,2.51487,1301994.1525646,0
+STT.US,D,19900907,000000,2.48415,2.50682,2.48415,2.49181,1634818.7211698,0
+STT.US,D,19900910,000000,2.49181,2.52252,2.48415,2.49181,1945667.4919882,0
+STT.US,D,19900911,000000,2.49181,2.49181,2.45375,2.45375,1886007.2479365,0
+STT.US,D,19900912,000000,2.4613,2.4613,2.35427,2.4305,2377915.2670847,0
+STT.US,D,19900913,000000,2.4305,2.4305,2.30081,2.30846,3869351.0311483,0
+STT.US,D,19900914,000000,2.30846,2.32367,2.20154,2.23194,2242908.5568666,0
+STT.US,D,19900917,000000,2.20899,2.23194,2.17073,2.21644,1294671.9447762,0
+STT.US,D,19900918,000000,2.20899,2.21644,2.17867,2.21644,3188002.4198812,0
+STT.US,D,19900919,000000,2.21644,2.32367,2.20899,2.32367,795436.62093864,0
+STT.US,D,19900920,000000,2.30081,2.30081,2.20899,2.27011,2337102.3430663,0
+STT.US,D,19900921,000000,2.27011,2.38507,2.24696,2.35427,1760409.4167225,0
+STT.US,D,19900924,000000,2.38507,2.41559,2.35427,2.41559,644714.12658108,0
+STT.US,D,19900925,000000,2.41559,2.52252,2.41559,2.50682,1715409.8983303,0
+STT.US,D,19900926,000000,2.53017,2.55332,2.40764,2.46895,2191620.4821822,0
+STT.US,D,19900927,000000,2.4766,2.4766,2.33161,2.39254,1827396.9654636,0
+STT.US,D,19900928,000000,2.37704,2.38507,2.31611,2.34652,2340239.9952412,0
+STT.US,D,19901001,000000,2.35427,2.49965,2.35427,2.49181,2025208.7075697,0
+STT.US,D,19901002,000000,2.49965,2.53017,2.49181,2.49965,2458511.541146,0
+STT.US,D,19901003,000000,2.49181,2.49965,2.40764,2.41559,1980204.0922766,0
+STT.US,D,19901004,000000,2.40764,2.40764,2.32367,2.36212,1690289.3127073,0
+STT.US,D,19901005,000000,2.34652,2.35427,2.31611,2.35427,1059180.8533059,0
+STT.US,D,19901008,000000,2.36212,2.37704,2.32367,2.35427,773451.6487303,0
+STT.US,D,19901009,000000,2.34652,2.34652,2.22429,2.22429,1339674.5213089,0
+STT.US,D,19901010,000000,2.20899,2.29316,2.17867,2.20154,1179540.0898067,0
+STT.US,D,19901011,000000,2.23194,2.26265,2.00259,2.08676,6328908.4563527,0
+STT.US,D,19901012,000000,2.10971,2.28541,2.09471,2.23969,2703415.5891411,0
+STT.US,D,19901015,000000,2.27011,2.29316,2.19369,2.2549,2079633.4150489,0
+STT.US,D,19901016,000000,2.26265,2.27011,2.23194,2.23194,1528063.1130885,0
+STT.US,D,19901017,000000,2.23969,2.26265,2.20899,2.23194,1014176.2380128,0
+STT.US,D,19901018,000000,2.26265,2.33161,2.23969,2.32367,1220357.0913458,0
+STT.US,D,19901019,000000,2.33161,2.38507,2.33161,2.37704,2309888.9699465,0
+STT.US,D,19901022,000000,2.37704,2.4459,2.36212,2.42314,1641096.0642801,0
+STT.US,D,19901023,000000,2.41559,2.42314,2.31611,2.32367,1764601.1079972,0
+STT.US,D,19901024,000000,2.29316,2.29316,2.20154,2.20899,1781350.5436329,0
+STT.US,D,19901025,000000,2.22429,2.23194,2.12511,2.12511,2133008.1609491,0
+STT.US,D,19901026,000000,2.10971,2.12511,2.0485,2.05606,2396758.5095974,0
+STT.US,D,19901029,000000,2.0485,2.11736,2.0485,2.06381,2485722.8755054,0
+STT.US,D,19901030,000000,2.05606,2.05606,1.93402,1.97208,5067729.2665668,0
+STT.US,D,19901031,000000,1.97208,1.98748,1.87261,1.88761,2555841.9601404,0
+STT.US,D,19901101,000000,1.87261,1.90311,1.79638,1.8421,6431474.4119197,0
+STT.US,D,19901102,000000,1.87261,2.15552,1.8421,2.15552,9488647.5415351,0
+STT.US,D,19901105,000000,2.20154,2.31611,2.20154,2.30081,5322060.5424093,0
+STT.US,D,19901106,000000,2.32367,2.32367,2.22429,2.2549,3648518.6265773,0
+STT.US,D,19901107,000000,2.23194,2.26265,2.14797,2.15552,1721688.2608208,0
+STT.US,D,19901108,000000,2.14797,2.17867,2.11736,2.14003,2022070.0360146,0
+STT.US,D,19901109,000000,2.15552,2.23969,2.14797,2.23194,1934146.4572639,0
+STT.US,D,19901112,000000,2.26265,2.38507,2.22429,2.38507,4733855.7557628,0
+STT.US,D,19901113,000000,2.39254,2.55332,2.35427,2.53772,3849469.0402385,0
+STT.US,D,19901114,000000,2.53772,2.72107,2.50682,2.72107,5860024.1578098,0
+STT.US,D,19901115,000000,2.69055,2.82053,2.6831,2.75167,5283333.2702265,0
+STT.US,D,19901116,000000,2.74382,2.80543,2.73637,2.79748,3116830.3155267,0
+STT.US,D,19901119,000000,2.79748,2.85105,2.73637,2.75167,3324064.1885792,0
+STT.US,D,19901120,000000,2.73637,2.74382,2.62189,2.62189,3525015.6216205,0
+STT.US,D,19901121,000000,2.62189,2.64484,2.59884,2.62189,2450135.2942579,0
+STT.US,D,19901123,000000,2.64484,2.64484,2.61394,2.62915,1866122.1988861,0
+STT.US,D,19901126,000000,2.61394,2.75167,2.59884,2.75167,2363266.7739872,0
+STT.US,D,19901127,000000,2.75167,2.78993,2.72107,2.76717,1984390.6866504,0
+STT.US,D,19901128,000000,2.78993,2.78993,2.74382,2.75167,1389913.6537945,0
+STT.US,D,19901129,000000,2.73637,2.76717,2.71342,2.73637,1467358.0043585,0
+STT.US,D,19901130,000000,2.71342,2.74382,2.65259,2.71342,1422360.5247266,0
+STT.US,D,19901203,000000,2.74382,2.75167,2.65259,2.66005,1101044.7582835,0
+STT.US,D,19901204,000000,2.67505,2.71342,2.62915,2.6831,1126162.285766,0
+STT.US,D,19901205,000000,2.6831,2.82053,2.66005,2.80543,3603509.9337635,0
+STT.US,D,19901206,000000,2.85105,2.8587,2.70605,2.72107,1635865.6246083,0
+STT.US,D,19901207,000000,2.6831,2.70605,2.62915,2.66005,1090577.762659,0
+STT.US,D,19901210,000000,2.62915,2.67505,2.59884,2.64484,1660983.1520908,0
+STT.US,D,19901211,000000,2.62915,2.66005,2.61394,2.64484,1319785.3947379,0
+STT.US,D,19901212,000000,2.66005,2.74382,2.64484,2.73637,620650.63819836,0
+STT.US,D,19901213,000000,2.73637,2.75167,2.71342,2.75167,2039866.3750888,0
+STT.US,D,19901214,000000,2.75167,2.75167,2.70605,2.71342,3094855.53712,0
+STT.US,D,19901217,000000,2.71342,2.74382,2.67505,2.73637,874971.72023905,0
+STT.US,D,19901218,000000,2.71342,2.88185,2.71342,2.88185,1566791.4046515,0
+STT.US,D,19901219,000000,2.89686,2.98888,2.8587,2.86645,2774586.6741156,0
+STT.US,D,19901220,000000,2.82819,2.89686,2.79748,2.89686,1687149.621772,0
+STT.US,D,19901221,000000,2.91991,2.91991,2.86645,2.89686,813227.86311198,0
+STT.US,D,19901224,000000,2.89686,2.91991,2.88185,2.88185,285725.12705495,0
+STT.US,D,19901226,000000,2.92737,2.92737,2.89686,2.91216,63847.857805795,0
+STT.US,D,19901227,000000,2.89686,2.92737,2.81269,2.85105,574593.00318573,0
+STT.US,D,19901228,000000,2.82819,2.86645,2.81269,2.86645,390386.92825935,0
+STT.US,D,19901231,000000,2.81269,2.9047,2.81269,2.88185,750425.8893645,0
+STT.US,D,19910102,000000,2.89686,2.97348,2.85105,2.89686,3252893.1036048,0
+STT.US,D,19910103,000000,2.88185,2.91216,2.85105,2.86645,767171.24747952,0
+STT.US,D,19910104,000000,2.82819,2.86645,2.81269,2.86645,691817.64565204,0
+STT.US,D,19910107,000000,2.82053,2.84359,2.6984,2.72107,2621783.6248233,0
+STT.US,D,19910108,000000,2.72107,2.75167,2.64484,2.65259,2796571.6463239,0
+STT.US,D,19910109,000000,2.66809,2.70605,2.61394,2.62189,957656.7042765,0
+STT.US,D,19910110,000000,2.61394,2.66809,2.61394,2.637,416555.43670098,0
+STT.US,D,19910111,000000,2.64484,2.64484,2.61394,2.61394,620650.63819836,0
+STT.US,D,19910114,000000,2.59157,2.69055,2.55332,2.69055,2101611.251596,0
+STT.US,D,19910115,000000,2.70605,2.79748,2.70605,2.78248,3601418.1656469,0
+STT.US,D,19910116,000000,2.76717,2.91216,2.76717,2.91216,2814359.8303567,0
+STT.US,D,19910117,000000,2.99613,3.03449,2.99613,3.03449,6753834.0236607,0
+STT.US,D,19910118,000000,3.00378,3.01918,2.92737,2.92737,1551088.8724543,0
+STT.US,D,19910121,000000,2.92737,2.98888,2.9047,2.97348,1821116.5642128,0
+STT.US,D,19910122,000000,2.98888,2.98888,2.9047,2.92737,1315599.8197443,0
+STT.US,D,19910123,000000,2.89686,2.92737,2.85105,2.86645,1187910.2204138,0
+STT.US,D,19910124,000000,2.89686,3.02723,2.89686,3.00378,3666305.79123,0
+STT.US,D,19910125,000000,3.02723,3.08795,2.97348,2.97348,2070211.2841024,0
+STT.US,D,19910128,000000,2.99613,2.99613,2.94277,2.94277,867648.49307047,0
+STT.US,D,19910129,000000,2.93541,2.96592,2.93541,2.94277,406087.42169622,0
+STT.US,D,19910130,000000,2.96592,2.98888,2.94277,2.97348,3134626.6546009,0
+STT.US,D,19910131,000000,2.97348,2.97348,2.94277,2.96592,2931577.3371618,0
+STT.US,D,19910201,000000,2.99613,3.02723,2.95798,2.97348,2519208.4948346,0
+STT.US,D,19910204,000000,2.98888,3.16438,2.96592,3.14916,2530728.5101787,0
+STT.US,D,19910205,000000,3.17223,3.28709,3.16438,3.23314,2036722.6066328,0
+STT.US,D,19910206,000000,3.24854,3.34791,3.21038,3.31761,3056129.2843173,0
+STT.US,D,19910207,000000,3.29426,3.43228,3.29426,3.35566,2800752.1244166,0
+STT.US,D,19910208,000000,3.34026,3.37087,3.32476,3.35566,1779251.6398551,0
+STT.US,D,19910211,000000,3.31761,3.52361,3.31761,3.52361,4314164.7056472,0
+STT.US,D,19910212,000000,3.52361,3.61563,3.48554,3.54666,3491522.8666301,0
+STT.US,D,19910213,000000,3.54666,3.54666,3.50066,3.51616,666696.04064892,0
+STT.US,D,19910214,000000,3.52361,3.54666,3.28709,3.29426,1842051.5748422,0
+STT.US,D,19910215,000000,3.30966,3.35566,3.30966,3.34026,1774021.2001833,0
+STT.US,D,19910219,000000,3.34026,3.42453,3.34026,3.40923,3325110.0726375,0
+STT.US,D,19910220,000000,3.38588,3.43228,3.37087,3.40109,621692.44473599,0
+STT.US,D,19910221,000000,3.40923,3.48554,3.37087,3.43228,1360608.5125581,0
+STT.US,D,19910222,000000,3.43974,3.48554,3.42453,3.42453,653088.33470885,0
+STT.US,D,19910225,000000,3.46249,3.47014,3.34791,3.35566,1580392.9943104,0
+STT.US,D,19910226,000000,3.34791,3.37087,3.30966,3.32476,806945.42310085,0
+STT.US,D,19910227,000000,3.31761,3.34791,3.30966,3.34026,986960.82613273,0
+STT.US,D,19910228,000000,3.35566,3.40923,3.30966,3.40923,1507131.1605996,0
+STT.US,D,19910301,000000,3.38588,3.38588,3.34791,3.35566,1501896.6434072,0
+STT.US,D,19910304,000000,3.37862,3.37862,3.32476,3.34026,2499326.5039248,0
+STT.US,D,19910305,000000,3.37087,3.49329,3.34791,3.49329,1763552.1657984,0
+STT.US,D,19910306,000000,3.48554,3.51616,3.46249,3.47014,1043480.3598691,0
+STT.US,D,19910307,000000,3.48554,3.49329,3.46249,3.48554,508653.37726329,0
+STT.US,D,19910308,000000,3.49329,3.60769,3.48554,3.60013,1904854.5679698,0
+STT.US,D,19910311,000000,3.57707,3.66154,3.57707,3.66154,884391.81242514,0
+STT.US,D,19910312,000000,3.66154,3.66154,3.60769,3.60769,1238151.3916596,0
+STT.US,D,19910313,000000,3.63103,3.82212,3.61563,3.80634,2235579.213417,0
+STT.US,D,19910314,000000,3.82212,3.86764,3.73786,3.81418,2234530.2712181,0
+STT.US,D,19910315,000000,3.82212,3.906,3.82212,3.88334,1498758.9912322,0
+STT.US,D,19910318,000000,3.906,3.98977,3.88334,3.95947,2128825.6440959,0
+STT.US,D,19910319,000000,3.92867,3.98977,3.906,3.98222,3218352.4257957,0
+STT.US,D,19910320,000000,3.94465,3.98977,3.94465,3.98977,1665173.8239852,0
+STT.US,D,19910321,000000,3.98977,4.02853,3.86764,3.89835,2789238.2253536,0
+STT.US,D,19910322,000000,3.80634,3.9368,3.79142,3.8751,6883614.3717277,0
+STT.US,D,19910325,000000,3.86764,3.92867,3.86764,3.8906,2333961.6327507,0
+STT.US,D,19910326,000000,3.9214,3.95162,3.9214,3.9214,3343951.2763899,0
+STT.US,D,19910327,000000,3.94465,3.94465,3.85234,3.86029,1644240.8521163,0
+STT.US,D,19910328,000000,3.86764,3.86764,3.77612,3.77612,4191709.6235092,0
+STT.US,D,19910401,000000,3.77612,3.78357,3.6532,3.6532,2199992.6515496,0
+STT.US,D,19910402,000000,3.6843,3.69175,3.63103,3.66154,3649557.3749744,0
+STT.US,D,19910403,000000,3.66899,3.76797,3.66154,3.66154,6175054.4261012,0
+STT.US,D,19910404,000000,3.66154,3.715,3.66154,3.66154,811130.99809448,0
+STT.US,D,19910405,000000,3.6843,3.69175,3.63103,3.66899,4192760.6044683,0
+STT.US,D,19910408,000000,3.6532,3.69175,3.6532,3.69175,1919493.8866458,0
+STT.US,D,19910409,000000,3.70725,3.715,3.6532,3.66899,1520735.8083991,0
+STT.US,D,19910410,000000,3.66899,3.73786,3.6532,3.73786,2214644.2027877,0
+STT.US,D,19910411,000000,3.77612,4.08945,3.74502,4.07375,8477614.052598,0
+STT.US,D,19910412,000000,4.08945,4.10455,3.9214,3.9214,3647464.5874776,0
+STT.US,D,19910415,000000,3.9214,3.94465,3.86029,3.91336,2246043.1509011,0
+STT.US,D,19910416,000000,3.94465,4.03569,3.9214,4.01322,2210461.6859345,0
+STT.US,D,19910417,000000,4.03569,4.12005,4.03569,4.05855,2118357.6290912,0
+STT.US,D,19910418,000000,4.06659,4.12005,4.03569,4.0969,2802846.9506738,0
+STT.US,D,19910419,000000,4.08945,4.0969,4.01322,4.01322,1322927.1244336,0
+STT.US,D,19910422,000000,4.01322,4.01322,3.9214,3.92867,2494094.0254927,0
+STT.US,D,19910423,000000,3.95162,3.95162,3.86764,3.88334,3067641.1446201,0
+STT.US,D,19910424,000000,3.89835,3.89835,3.78357,3.81418,2367453.368361,0
+STT.US,D,19910425,000000,3.81418,3.88334,3.75307,3.85234,3550128.0522022,0
+STT.US,D,19910426,000000,3.80634,3.86764,3.79887,3.86029,1241289.0438347,0
+STT.US,D,19910429,000000,3.88334,3.91336,3.86029,3.89835,2276397.2343363,0
+STT.US,D,19910430,000000,3.86029,3.97467,3.86029,3.94465,6519391.8743893,0
+STT.US,D,19910501,000000,3.94465,4.00518,3.94465,3.98222,3369065.7457317,0
+STT.US,D,19910502,000000,4.00518,4.01322,3.98222,3.98222,877065.52711604,0
+STT.US,D,19910503,000000,3.98222,4.00518,3.97467,4.00518,1523883.6543758,0
+STT.US,D,19910506,000000,3.97467,3.99782,3.86029,3.88334,2162315.3409458,0
+STT.US,D,19910507,000000,3.89835,3.92867,3.86029,3.86029,1137674.1460687,0
+STT.US,D,19910508,000000,3.83704,3.86764,3.78357,3.85234,1806465.0129748,0
+STT.US,D,19910509,000000,3.86029,3.9214,3.83704,3.8906,2032538.0510193,0
+STT.US,D,19910510,000000,3.8906,3.91336,3.86764,3.8906,1338624.5597299,0
+STT.US,D,19910513,000000,3.8906,3.89835,3.86029,3.88334,1141861.7598227,0
+STT.US,D,19910514,000000,3.88334,3.8906,3.77612,3.80634,2009509.233513,0
+STT.US,D,19910515,000000,3.79887,3.79887,3.6532,3.69175,2509793.4995494,0
+STT.US,D,19910516,000000,3.69175,3.715,3.66154,3.69175,3628628.4806261,0
+STT.US,D,19910517,000000,3.66154,3.69175,3.59257,3.69175,4227294.1466161,0
+STT.US,D,19910520,000000,3.66899,3.69175,3.66899,3.69175,1072783.4623452,0
+STT.US,D,19910521,000000,3.69175,3.70725,3.66899,3.69175,1715409.8983303,0
+STT.US,D,19910522,000000,3.69175,3.69175,3.66899,3.66899,3921684.989891,0
+STT.US,D,19910523,000000,3.6843,3.69175,3.48554,3.49329,6674286.6917982,0
+STT.US,D,19910524,000000,3.50851,3.51616,3.43228,3.46249,9119192.5657645,0
+STT.US,D,19910528,000000,3.47799,3.53921,3.47799,3.53921,8263061.0298977,0
+STT.US,D,19910529,000000,3.56952,3.77612,3.56197,3.70725,8802067.471216,0
+STT.US,D,19910530,000000,3.73786,3.83704,3.715,3.79887,3690376.4152739,0
+STT.US,D,19910531,000000,3.79887,3.89835,3.79887,3.89835,3482104.8132044,0
+STT.US,D,19910603,000000,3.88334,4.08945,3.88334,4.08945,2381058.0161605,0
+STT.US,D,19910604,000000,4.07375,4.08945,3.98222,4.04383,2212552.434671,0
+STT.US,D,19910605,000000,4.03569,4.1278,4.02853,4.06659,2090095.3137726,0
+STT.US,D,19910606,000000,4.05855,4.1278,4.04383,4.1278,1694475.9070812,0
+STT.US,D,19910607,000000,4.10455,4.12005,4.06659,4.10455,833106.79588125,0
+STT.US,D,19910610,000000,4.0969,4.12005,4.07375,4.0969,1118841.0973577,0
+STT.US,D,19910611,000000,4.07375,4.143,4.07375,4.1278,1803321.2445188,0
+STT.US,D,19910612,000000,4.12005,4.1278,4.02853,4.05855,1955086.5647941,0
+STT.US,D,19910613,000000,4.03569,4.05855,4.02853,4.03569,3146137.4955234,0
+STT.US,D,19910614,000000,4.07375,4.1278,4.05855,4.0969,1704943.9220858,0
+STT.US,D,19910617,000000,4.1278,4.1278,4.08945,4.08945,366317.32359558,0
+STT.US,D,19910618,000000,4.08945,4.12005,4.03569,4.06659,1843098.4782806,0
+STT.US,D,19910619,000000,4.06659,4.06659,3.98222,4.00518,1565746.5399733,0
+STT.US,D,19910620,000000,3.99782,4.02853,3.97467,4.01322,907421.64931163,0
+STT.US,D,19910621,000000,3.98222,4.03569,3.98222,4.00518,1114646.3479426,0
+STT.US,D,19910624,000000,4.01322,4.04383,3.97467,3.97467,1053941.2392126,0
+STT.US,D,19910625,000000,3.98977,3.98977,3.88334,3.89835,1743670.1748885,0
+STT.US,D,19910626,000000,3.88334,3.89835,3.82212,3.82919,3501991.9010151,0
+STT.US,D,19910627,000000,3.82919,3.85234,3.715,3.75307,2237666.904013,0
+STT.US,D,19910628,000000,3.73786,3.76797,3.66899,3.73001,1895430.398263,0
+STT.US,D,19910701,000000,3.715,3.82212,3.715,3.82212,1923685.5779204,0
+STT.US,D,19910702,000000,3.79887,3.86764,3.79887,3.81418,2142430.2918955,0
+STT.US,D,19910703,000000,3.79142,3.81418,3.73001,3.76797,1323971.9891117,0
+STT.US,D,19910705,000000,3.76101,3.76101,3.715,3.73001,1299900.3456876,0
+STT.US,D,19910708,000000,3.73001,3.73786,3.715,3.73001,880208.27619186,0
+STT.US,D,19910709,000000,3.73786,3.73786,3.6843,3.715,1434911.1334264,0
+STT.US,D,19910710,000000,3.6997,3.73786,3.66899,3.6997,2448041.4873809,0
+STT.US,D,19910711,000000,3.70725,3.73001,3.6532,3.6997,2118357.6290912,0
+STT.US,D,19910712,000000,3.70725,3.8751,3.6843,3.86764,2505607.9245558,0
+STT.US,D,19910715,000000,3.89835,3.9368,3.88334,3.906,2133008.1609491,0
+STT.US,D,19910716,000000,3.91336,3.99782,3.91336,3.98222,5117968.3990524,0
+STT.US,D,19910717,000000,3.98977,4.10455,3.98977,4.10455,2505607.9245558,0
+STT.US,D,19910718,000000,4.0969,4.24993,4.07375,4.24993,4936903.0344415,0
+STT.US,D,19910719,000000,4.22698,4.22698,4.13525,4.16597,3299993.5645353,0
+STT.US,D,19910722,000000,4.16597,4.18882,4.0969,4.1278,1556326.4477872,0
+STT.US,D,19910723,000000,4.10455,4.1122,4.02029,4.02853,1535389.3983976,0
+STT.US,D,19910724,000000,4.05119,4.05119,3.9368,3.95947,3788761.8927482,0
+STT.US,D,19910725,000000,3.95947,3.96712,3.92867,3.9368,2966122.0924915,0
+STT.US,D,19910726,000000,3.96712,4.05855,3.94465,4.05119,3212075.0826855,0
+STT.US,D,19910729,000000,4.02853,4.1278,4.02029,4.0818,1312459.1094289,0
+STT.US,D,19910730,000000,4.0818,4.13525,4.0818,4.1278,3615021.7940662,0
+STT.US,D,19910731,000000,4.143,4.15782,4.0818,4.1122,3329290.5507303,0
+STT.US,D,19910801,000000,4.13525,4.13525,4.0818,4.0969,1787621.7704621,0
+STT.US,D,19910802,000000,4.1278,4.143,4.0818,4.1122,2086958.6809778,0
+STT.US,D,19910805,000000,4.1122,4.1122,4.0818,4.0818,300375.65891281,0
+STT.US,D,19910806,000000,4.1122,4.1122,4.07375,4.07375,2214644.2027877,0
+STT.US,D,19910807,000000,4.10455,4.1278,4.05855,4.05855,2140334.4462581,0
+STT.US,D,19910808,000000,4.07375,4.0969,4.01322,4.04383,2149753.519064,0
+STT.US,D,19910809,000000,4.04383,4.13525,4.04383,4.1278,2354900.7209008,0
+STT.US,D,19910812,000000,4.1122,4.17342,4.10455,4.1278,2070211.2841024,0
+STT.US,D,19910813,000000,4.143,4.143,4.10455,4.1278,1810652.6267288,0
+STT.US,D,19910814,000000,4.1278,4.17342,4.10455,4.16597,2008464.3688349,0
+STT.US,D,19910815,000000,4.1278,4.24993,4.1278,4.19647,3421399.7044745,0
+STT.US,D,19910816,000000,4.18882,4.3033,4.18882,4.3033,2308843.0858881,0
+STT.US,D,19910819,000000,4.04383,4.2726,4.04383,4.19647,1912177.7951384,0
+STT.US,D,19910820,000000,4.24993,4.288,4.21158,4.21933,1460037.8353304,0
+STT.US,D,19910821,000000,4.2573,4.3033,4.22698,4.2573,1386770.9047187,0
+STT.US,D,19910822,000000,4.28045,4.35676,4.24993,4.35676,1073836.4820647,0
+STT.US,D,19910823,000000,4.31125,4.43368,4.288,4.41798,1871354.6773182,0
+STT.US,D,19910826,000000,4.39493,4.479,4.39493,4.43368,670886.71254341,0
+STT.US,D,19910827,000000,4.45614,4.51745,4.43368,4.50215,1632725.9336731,0
+STT.US,D,19910828,000000,4.47173,4.56326,4.47173,4.54031,1766692.8761138,0
+STT.US,D,19910829,000000,4.54796,4.65508,4.54796,4.65508,1996951.489152,0
+STT.US,D,19910830,000000,4.64733,4.70051,4.62438,4.64733,1296758.615992,0
+STT.US,D,19910903,000000,4.64733,4.64733,4.51745,4.51745,1778207.7945571,0
+STT.US,D,19910904,000000,4.53236,4.54031,4.479,4.48694,1991715.9525793,0
+STT.US,D,19910905,000000,4.48694,4.5097,4.39493,4.39493,1793904.2104732,0
+STT.US,D,19910906,000000,4.39493,4.41798,4.35676,4.39493,2725396.4838288,0
+STT.US,D,19910909,000000,4.35676,4.35676,4.24993,4.28045,1979159.2275985,0
+STT.US,D,19910910,000000,4.22698,4.24993,4.05855,4.13525,1890192.82293,0
+STT.US,D,19910911,000000,4.143,4.18882,4.1278,4.16597,2734816.5760149,0
+STT.US,D,19910912,000000,4.17342,4.24993,4.17342,4.22698,918931.47085401,0
+STT.US,D,19910913,000000,4.288,4.34166,4.24218,4.34166,1644240.8521163,0
+STT.US,D,19910916,000000,4.32645,4.43368,4.32645,4.42543,2106845.7687885,0
+STT.US,D,19910917,000000,4.45614,4.50215,4.43368,4.47173,2080681.3378675,0
+STT.US,D,19910918,000000,4.47173,4.50215,4.45614,4.50215,1166978.267925,0
+STT.US,D,19910919,000000,4.50215,4.51745,4.45614,4.479,2488862.5664407,0
+STT.US,D,19910920,000000,4.50215,4.51745,4.45614,4.50215,2259652.8956015,0
+STT.US,D,19910923,000000,4.51745,4.53236,4.479,4.51745,947190.72803209,0
+STT.US,D,19910924,000000,4.51745,4.51745,4.479,4.51745,2045095.7953804,0
+STT.US,D,19910925,000000,4.5252,4.53236,4.4943,4.53236,1002660.3001894,0
+STT.US,D,19910926,000000,4.53236,4.53236,4.50215,4.5252,502376.03415303,0
+STT.US,D,19910927,000000,4.53236,4.57837,4.51745,4.57837,663555.33033343,0
+STT.US,D,19910930,000000,4.55571,4.66264,4.54796,4.65508,950327.36082688,0
+STT.US,D,19911001,000000,4.63968,4.66264,4.61683,4.61683,803806.75154571,0
+STT.US,D,19911002,000000,4.61683,4.66264,4.61683,4.63213,408183.26733356,0
+STT.US,D,19911003,000000,4.66264,4.66264,4.55571,4.55571,923121.12336833,0
+STT.US,D,19911004,000000,4.55571,4.60898,4.55571,4.55571,498188.42039906,0
+STT.US,D,19911007,000000,4.57837,4.57837,4.45614,4.47173,2047187.5634969,0
+STT.US,D,19911008,000000,4.45614,4.47173,4.43368,4.45614,558894.54850921,0
+STT.US,D,19911009,000000,4.44064,4.47173,4.37217,4.37992,2064978.8056703,0
+STT.US,D,19911010,000000,4.37992,4.43368,4.37217,4.38757,1639005.3155436,0
+STT.US,D,19911011,000000,4.43368,4.43368,4.40258,4.43368,801712.94466874,0
+STT.US,D,19911014,000000,4.43368,4.53236,4.43368,4.51745,544239.93913066,0
+STT.US,D,19911015,000000,4.53236,4.57837,4.45614,4.57837,1371071.430662,0
+STT.US,D,19911016,000000,4.57837,4.65508,4.57101,4.65508,1321879.2016149,0
+STT.US,D,19911017,000000,4.66264,4.70051,4.61683,4.69354,2160224.5922093,0
+STT.US,D,19911018,000000,4.6854,4.80753,4.6854,4.77791,2807033.5450476,0
+STT.US,D,19911021,000000,4.76956,4.77791,4.70051,4.72376,1883913.4410595,0
+STT.US,D,19911022,000000,4.72376,4.76956,4.70051,4.7162,1452705.4337402,0
+STT.US,D,19911023,000000,4.70051,4.74651,4.6854,4.70051,1895430.398263,0
+STT.US,D,19911024,000000,4.72376,4.72376,4.61683,4.61683,2976588.068736,0
+STT.US,D,19911025,000000,4.61683,4.6854,4.60153,4.6854,2787147.4766171,0
+STT.US,D,19911028,000000,4.6854,4.80046,4.63968,4.77791,3388954.8723027,0
+STT.US,D,19911029,000000,4.78467,4.89199,4.75456,4.84579,3597228.5131326,0
+STT.US,D,19911030,000000,4.83058,5.01442,4.83058,4.98352,3032054.5827528,0
+STT.US,D,19911031,000000,4.95321,5.01442,4.95321,5.01442,1209889.0763411,0
+STT.US,D,19911101,000000,5.01442,5.01442,4.91514,4.95321,3051944.728704,0
+STT.US,D,19911104,000000,4.95321,5.01442,4.95321,4.99882,590289.4191019,0
+STT.US,D,19911105,000000,4.97616,5.01442,4.97616,5.01442,1363745.1453529,0
+STT.US,D,19911106,000000,4.99882,5.01442,4.93035,4.94526,3590951.1700223,0
+STT.US,D,19911107,000000,4.93035,5.03747,4.93035,5.03747,3646425.8390805,0
+STT.US,D,19911108,000000,5.06004,5.08279,5.01442,5.02943,2510839.3836077,0
+STT.US,D,19911111,000000,5.01442,5.04474,4.97616,5.00637,1748902.6533207,0
+STT.US,D,19911112,000000,5.01442,5.01442,4.91514,4.93035,1712271.2267752,0
+STT.US,D,19911113,000000,4.91514,4.95321,4.86914,4.94526,1080109.7476542,0
+STT.US,D,19911114,000000,4.93035,4.97616,4.91514,4.95321,705420.25469123,0
+STT.US,D,19911115,000000,4.91514,4.93035,4.6854,4.72376,1500851.778729,0
+STT.US,D,19911118,000000,4.6854,4.72376,4.63968,4.6854,2905415.9643814,0
+STT.US,D,19911119,000000,4.70051,4.70051,4.55571,4.6854,2606079.0538656,0
+STT.US,D,19911120,000000,4.70051,4.76956,4.63968,4.63968,2146617.9056494,0
+STT.US,D,19911121,000000,4.6854,4.74651,4.63968,4.74651,2124639.0497222,0
+STT.US,D,19911122,000000,4.70051,4.74651,4.6854,4.72376,1918457.177009,0
+STT.US,D,19911125,000000,4.70051,4.86914,4.70051,4.84579,2324540.5211845,0
+STT.US,D,19911126,000000,4.86914,4.93035,4.83058,4.89199,2507699.6926725,0
+STT.US,D,19911127,000000,4.86914,4.97616,4.86914,4.93035,971260.33269586,0
+STT.US,D,19911129,000000,4.97616,4.99882,4.93035,4.95321,520172.37322723,0
+STT.US,D,19911202,000000,4.93035,4.99882,4.89199,4.99882,2184294.1968731,0
+STT.US,D,19911203,000000,5.01442,5.06004,4.97616,5.00637,1905897.3938876,0
+STT.US,D,19911204,000000,5.01442,5.03747,4.97616,5.01442,829970.16308647,0
+STT.US,D,19911205,000000,4.99882,5.01442,4.97616,4.98352,1049759.7417397,0
+STT.US,D,19911206,000000,4.97616,4.99882,4.95321,4.95321,992191.2658045,0
+STT.US,D,19911209,000000,4.99882,4.99882,4.93035,4.99882,2780871.152887,0
+STT.US,D,19911210,000000,4.95321,5.06004,4.95321,5.01442,1756224.8611091,0
+STT.US,D,19911211,000000,5.03747,5.08279,4.99882,5.08279,2917972.6893622,0
+STT.US,D,19911212,000000,5.08279,5.098,5.06004,5.098,3784572.2402339,0
+STT.US,D,19911213,000000,5.098,5.12135,5.08279,5.12135,1053941.2392126,0
+STT.US,D,19911216,000000,5.12135,5.16706,5.08279,5.098,1520735.8083991,0
+STT.US,D,19911217,000000,5.08279,5.12135,4.91514,4.92241,2511886.2870462,0
+STT.US,D,19911218,000000,4.91514,4.99882,4.89199,4.97616,1132443.7063969,0
+STT.US,D,19911219,000000,4.95321,5.06004,4.95321,5.01442,1335485.8881748,0
+STT.US,D,19911220,000000,5.03747,5.08279,5.01442,5.04474,831015.02776461,0
+STT.US,D,19911223,000000,5.06004,5.06004,4.97616,5.01442,1528063.1130885,0
+STT.US,D,19911224,000000,5.01442,5.098,5.01442,5.06004,764035.63406491,0
+STT.US,D,19911226,000000,5.12135,5.18227,5.07544,5.1752,1609704.2518279,0
+STT.US,D,19911227,000000,5.20572,5.20572,5.15951,5.18227,553664.10883743,0
+STT.US,D,19911230,000000,5.15951,5.37347,5.15951,5.3506,1111504.6182469,0
+STT.US,D,19911231,000000,5.37347,5.38905,5.32785,5.38905,1410843.567523,0
+STT.US,D,19920102,000000,5.37347,5.37347,5.28949,5.3506,1567834.2305692,0
+STT.US,D,19920103,000000,5.3506,5.38905,5.32785,5.38905,930443.33115673,0
+STT.US,D,19920106,000000,5.37347,5.38905,5.3046,5.3506,927301.60146108,0
+STT.US,D,19920107,000000,5.32785,5.3506,5.26644,5.3046,1608656.3290092,0
+STT.US,D,19920108,000000,5.28949,5.3506,5.26644,5.3506,959749.49177331,0
+STT.US,D,19920109,000000,5.3506,5.45783,5.3046,5.41162,1693430.0230228,0
+STT.US,D,19920110,000000,5.41162,5.43487,5.27399,5.32785,1847286.0920346,0
+STT.US,D,19920113,000000,5.28949,5.28949,5.22092,5.26644,1374210.1022171,0
+STT.US,D,19920114,000000,5.24377,5.32785,5.22092,5.28949,2488862.5664407,0
+STT.US,D,19920115,000000,5.3046,5.38905,5.28949,5.38905,1121976.7107723,0
+STT.US,D,19920116,000000,5.41162,5.41162,5.3046,5.37347,1335485.8881748,0
+STT.US,D,19920117,000000,5.3506,5.37347,5.26644,5.26644,1298855.4810095,0
+STT.US,D,19920120,000000,5.28949,5.28949,5.12135,5.12861,1960319.0432262,0
+STT.US,D,19920121,000000,5.15951,5.15951,4.98352,5.03747,6440894.5041059,0
+STT.US,D,19920122,000000,5.05258,5.15951,5.03747,5.12861,2183247.2934346,0
+STT.US,D,19920123,000000,5.15951,5.15951,5.07544,5.09084,2576774.9320095,0
+STT.US,D,19920124,000000,5.098,5.098,5.05258,5.06759,1303044.1141436,0
+STT.US,D,19920127,000000,5.098,5.098,4.96861,5.03747,2317219.3327763,0
+STT.US,D,19920128,000000,5.03747,5.07544,4.93035,4.95321,4853172.1663458,0
+STT.US,D,19920129,000000,4.95321,5.01442,4.90701,4.93035,2872969.0934493,0
+STT.US,D,19920130,000000,4.95321,5.098,4.95321,5.07544,3873534.5673816,0
+STT.US,D,19920131,000000,5.07544,5.098,4.99137,5.06759,2297330.2062052,0
+STT.US,D,19920203,000000,5.05258,5.26644,5.05258,5.24377,7692652.5823254,0
+STT.US,D,19920204,000000,5.22092,5.3046,5.18227,5.3046,1558421.2740443,0
+STT.US,D,19920205,000000,5.3046,5.47313,5.3046,5.43487,3000659.71216,0
+STT.US,D,19920206,000000,5.43487,5.43487,5.37347,5.43487,1945667.4919882,0
+STT.US,D,19920207,000000,5.43487,5.45783,5.32785,5.43487,2444901.7964456,0
+STT.US,D,19920210,000000,5.43487,5.45783,5.38905,5.45783,1098947.8932661,0
+STT.US,D,19920211,000000,5.45783,5.45783,5.41162,5.43487,1756224.8611091,0
+STT.US,D,19920212,000000,5.41162,5.5417,5.41162,5.51865,1152329.7748275,0
+STT.US,D,19920213,000000,5.5417,5.55671,5.47313,5.47313,1454804.3375181,0
+STT.US,D,19920214,000000,5.47313,5.5417,5.47313,5.50354,1292576.0991388,0
+STT.US,D,19920218,000000,5.51865,5.51865,5.3046,5.3046,1615974.459277,0
+STT.US,D,19920219,000000,5.32785,5.37347,5.24377,5.37347,1919493.8866458,0
+STT.US,D,19920220,000000,5.3506,5.47313,5.3506,5.41162,3201610.1258212,0
+STT.US,D,19920221,000000,5.45783,5.45783,5.31951,5.35806,1102087.5842013,0
+STT.US,D,19920224,000000,5.32785,5.3506,5.28949,5.3506,1400376.5718984,0
+STT.US,D,19920225,000000,5.3506,5.37347,5.3046,5.37347,722168.67094677,0
+STT.US,D,19920226,000000,5.3506,5.38905,5.3506,5.37347,1868219.0639036,0
+STT.US,D,19920227,000000,5.3506,5.37347,5.3046,5.32785,799617.0990314,0
+STT.US,D,19920228,000000,5.3506,5.43487,5.3046,5.37347,1270592.1463107,0
+STT.US,D,19920302,000000,5.40417,5.43487,5.37347,5.41162,802755.77058653,0
+STT.US,D,19920303,000000,5.41162,5.41162,5.37347,5.40417,295149.29676173,0
+STT.US,D,19920304,000000,5.41162,5.41162,5.3506,5.37347,662511.48503546,0
+STT.US,D,19920305,000000,5.37347,5.37347,5.22092,5.25114,2507699.6926725,0
+STT.US,D,19920306,000000,5.26644,5.26644,5.18227,5.22092,1599233.1786827,0
+STT.US,D,19920309,000000,5.22092,5.22092,5.15951,5.1752,1377349.7931524,0
+STT.US,D,19920310,000000,5.18227,5.20572,5.12861,5.18227,3475822.3731933,0
+STT.US,D,19920311,000000,5.18227,5.20572,5.13655,5.15951,1844143.3429588,0
+STT.US,D,19920312,000000,5.13655,5.15951,5.098,5.13655,1112558.6573466,0
+STT.US,D,19920313,000000,5.18227,5.22092,5.13655,5.22092,1313503.974107,0
+STT.US,D,19920316,000000,5.22092,5.22092,5.15951,5.19012,879161.37275337,0
+STT.US,D,19920317,000000,5.20572,5.20572,5.12135,5.13655,1434911.1334264,0
+STT.US,D,19920318,000000,5.13655,5.15951,5.098,5.12861,934630.94491071,0
+STT.US,D,19920319,000000,5.13655,5.13655,5.098,5.13655,1026732.9629938,0
+STT.US,D,19920320,000000,5.15951,5.15951,5.13655,5.13655,430158.04574017,0
+STT.US,D,19920323,000000,5.15951,5.26644,5.13655,5.22092,1187910.2204138,0
+STT.US,D,19920324,000000,5.28949,5.3046,5.22092,5.23573,1111504.6182469,0
+STT.US,D,19920325,000000,5.26644,5.28949,5.22092,5.28949,433302.83357634,0
+STT.US,D,19920326,000000,5.3046,5.32785,5.28174,5.28174,705420.25469123,0
+STT.US,D,19920327,000000,5.28174,5.32785,5.25898,5.3046,1215126.651674,0
+STT.US,D,19920330,000000,5.3046,5.44998,5.25898,5.41162,2049280.3509938,0
+STT.US,D,19920331,000000,5.42712,5.44998,5.38905,5.41162,880208.27619186,0
+STT.US,D,19920401,000000,5.41162,5.5107,5.38905,5.49569,2417684.3458051,0
+STT.US,D,19920402,000000,5.5107,5.5107,5.38905,5.38905,2252323.5521518,0
+STT.US,D,19920403,000000,5.38905,5.41162,5.32785,5.34305,2054514.8681863,0
+STT.US,D,19920406,000000,5.34305,5.36572,5.28174,5.31244,1023595.3108187,0
+STT.US,D,19920407,000000,5.3046,5.32785,5.19012,5.22092,1814831.0660612,0
+STT.US,D,19920408,000000,5.1752,5.28174,5.1752,5.24377,3471640.8757204,0
+STT.US,D,19920409,000000,5.25898,5.36572,5.25898,5.36572,1078017.9795376,0
+STT.US,D,19920410,000000,5.36572,5.42712,5.36572,5.41162,966029.89302409,0
+STT.US,D,19920413,000000,5.42712,5.5107,5.39612,5.49569,1342815.2316245,0
+STT.US,D,19920414,000000,5.49569,5.7021,5.49569,5.7021,2198948.8062516,0
+STT.US,D,19920415,000000,5.67933,5.76331,5.66393,5.67933,2058701.4625601,0
+STT.US,D,19920416,000000,5.67933,5.72495,5.64147,5.66393,1499805.8946707,0
+STT.US,D,19920420,000000,5.66393,5.66393,5.59487,5.59487,1314552.9163058,0
+STT.US,D,19920421,000000,5.66393,5.66393,5.55671,5.55671,969168.56457923,0
+STT.US,D,19920422,000000,5.55671,5.64147,5.55671,5.61812,1524921.3833928,0
+STT.US,D,19920423,000000,5.64147,5.67933,5.58005,5.59487,1136625.2038699,0
+STT.US,D,19920424,000000,5.64147,5.64147,5.59487,5.64147,1285246.7556893,0
+STT.US,D,19920427,000000,5.61812,5.61812,5.59487,5.61812,473069.87353645,0
+STT.US,D,19920428,000000,5.61812,5.64147,5.58005,5.64147,1835770.1542112,0
+STT.US,D,19920429,000000,5.64147,5.76331,5.61812,5.72495,2076493.7241135,0
+STT.US,D,19920430,000000,5.76331,5.9393,5.748,5.9393,2805985.6222289,0
+STT.US,D,19920501,000000,5.9393,5.9393,5.7021,5.80912,4006459.7032847,0
+STT.US,D,19920504,000000,5.80912,5.83227,5.75595,5.80912,3104277.6680665,0
+STT.US,D,19920505,000000,5.80912,5.80912,5.76331,5.76331,1983341.7444515,0
+STT.US,D,19920506,000000,5.76331,5.85523,5.76331,5.85523,3283249.2258004,0
+STT.US,D,19920507,000000,5.87023,5.89328,5.76331,5.81667,1243381.8313315,0
+STT.US,D,19920508,000000,5.83227,5.83227,5.78616,5.83227,1687149.621772,0
+STT.US,D,19920511,000000,5.83227,5.83227,5.748,5.78616,4850032.4754104,0
+STT.US,D,19920512,000000,5.76331,5.80912,5.66393,5.66393,2594568.2129432,0
+STT.US,D,19920513,000000,5.66393,5.7021,5.53385,5.63323,2643758.4032298,0
+STT.US,D,19920514,000000,5.67933,5.83227,5.59487,5.64147,1146044.2766758,0
+STT.US,D,19920515,000000,5.67933,5.72495,5.59487,5.67933,536913.65382156,0
+STT.US,D,19920518,000000,5.72495,5.89328,5.67933,5.83227,1476260.2514162,0
+STT.US,D,19920519,000000,5.83227,5.83227,5.76331,5.80912,474116.77697494,0
+STT.US,D,19920520,000000,5.80912,5.9393,5.80912,5.89328,1847286.0920346,0
+STT.US,D,19920521,000000,5.9393,5.9393,5.85523,5.9393,1368453.6623756,0
+STT.US,D,19920522,000000,5.85523,5.9393,5.85523,5.9393,666175.1373801,0
+STT.US,D,19920526,000000,5.9393,5.9393,5.87023,5.89328,1094243.4537639,0
+STT.US,D,19920527,000000,5.9393,6.19121,5.89328,6.12235,1415029.1425166,0
+STT.US,D,19920528,000000,6.19121,6.35926,6.19121,6.31364,4890330.6124411,0
+STT.US,D,19920529,000000,6.29049,6.33649,6.19121,6.25233,4337716.4651827,0
+STT.US,D,19920601,000000,6.19121,6.35926,6.16836,6.33649,1445381.1871915,0
+STT.US,D,19920602,000000,6.39781,6.5274,6.33649,6.44352,3689860.608906,0
+STT.US,D,19920603,000000,6.45912,6.5274,6.42057,6.44352,2787671.4380265,0
+STT.US,D,19920604,000000,6.50494,6.50494,6.39781,6.42057,3550128.0522022,0
+STT.US,D,19920605,000000,6.39781,6.39781,6.20651,6.22967,2530199.4518685,0
+STT.US,D,19920608,000000,6.25233,6.25233,6.03867,6.08428,2983383.2569745,0
+STT.US,D,19920609,000000,6.06133,6.10704,5.89328,5.9393,2907506.7131179,0
+STT.US,D,19920610,000000,5.91605,5.97726,5.91605,5.9544,1599755.1013316,0
+STT.US,D,19920611,000000,5.91605,5.9544,5.89328,5.91605,573024.17709825,0
+STT.US,D,19920612,000000,5.97726,6.02326,5.9544,6.00021,2288955.9980776,0
+STT.US,D,19920615,000000,6.00021,6.02326,5.9544,6.02326,414980.49433246,0
+STT.US,D,19920616,000000,6.03867,6.12235,6.02326,6.06133,2526542.9351851,0
+STT.US,D,19920617,000000,6.06133,6.12235,5.97726,5.97726,3847372.175221,0
+STT.US,D,19920618,000000,6.00021,6.10704,5.9544,6.06133,1717502.6858271,0
+STT.US,D,19920619,000000,6.10704,6.10704,6.03867,6.08428,3611880.0643706,0
+STT.US,D,19920622,000000,6.08428,6.08428,5.87023,5.89328,710130.81047436,0
+STT.US,D,19920623,000000,5.87023,5.9393,5.85523,5.85523,815837.4763569,0
+STT.US,D,19920624,000000,5.89328,5.91605,5.85523,5.87023,680824.64985778,0
+STT.US,D,19920625,000000,5.9544,5.99286,5.93155,5.99286,1899092.0118474,0
+STT.US,D,19920626,000000,5.99286,5.99286,5.93155,5.99286,725833.34267158,0
+STT.US,D,19920629,000000,5.99286,6.01551,5.9544,5.97726,1181109.9352743,0
+STT.US,D,19920630,000000,5.99286,6.06133,5.97726,6.03867,894332.80788004,0
+STT.US,D,19920701,000000,6.06133,6.18386,6.06133,6.18386,2099513.3671983,0
+STT.US,D,19920702,000000,6.20651,6.25233,6.12235,6.16836,2383673.7456865,0
+STT.US,D,19920706,000000,6.20651,6.25233,6.16836,6.22967,639487.76443002,0
+STT.US,D,19920707,000000,6.22967,6.33649,6.18386,6.26793,3889236.0801987,0
+STT.US,D,19920708,000000,6.31364,6.35219,6.20651,6.25233,2663122.5490114,0
+STT.US,D,19920709,000000,6.22967,6.29049,6.22967,6.25233,1833680.4248549,0
+STT.US,D,19920710,000000,6.29049,6.37476,6.25233,6.37476,979110.57941429,0
+STT.US,D,19920713,000000,6.37476,6.42057,6.29049,6.35219,746760.19825952,0
+STT.US,D,19920714,000000,6.37476,6.39781,6.33649,6.37476,5619297.5297669,0
+STT.US,D,19920715,000000,6.37476,6.37476,6.29049,6.29049,1193668.6990156,0
+STT.US,D,19920716,000000,6.29049,6.33649,6.09959,6.16836,6047887.7687998,0
+STT.US,D,19920717,000000,6.09959,6.14559,5.89328,5.90849,2934722.1249979,0
+STT.US,D,19920720,000000,5.82442,5.90849,5.78616,5.84728,2409841.234748,0
+STT.US,D,19920721,000000,5.89328,5.89328,5.67933,5.84728,644714.12658108,0
+STT.US,D,19920722,000000,5.84728,5.90849,5.76331,5.84728,1588766.183058,0
+STT.US,D,19920723,000000,5.90849,5.90849,5.78616,5.84728,1020975.5037721,0
+STT.US,D,19920724,000000,5.84728,5.87023,5.80912,5.84728,577730.65536069,0
+STT.US,D,19920727,000000,5.87023,5.89328,5.82442,5.87023,736822.26094514,0
+STT.US,D,19920728,000000,5.82442,6.01551,5.82442,6.01551,1109414.8888907,0
+STT.US,D,19920729,000000,5.99286,6.16836,5.99286,6.16836,1541670.8190285,0
+STT.US,D,19920730,000000,6.16836,6.26793,6.12235,6.18386,1655226.7122493,0
+STT.US,D,19920731,000000,6.14559,6.20651,6.08428,6.16836,778162.20451343,0
+STT.US,D,19920803,000000,6.16836,6.16836,6.09959,6.09959,636347.05411454,0
+STT.US,D,19920804,000000,6.14559,6.14559,6.09959,6.14559,1344904.9609807,0
+STT.US,D,19920805,000000,6.09959,6.25233,6.09959,6.20651,820547.01275987,0
+STT.US,D,19920806,000000,6.25233,6.25233,6.16836,6.20651,1119356.9037257,0
+STT.US,D,19920807,000000,6.16836,6.22967,6.16836,6.18386,801712.94466874,0
+STT.US,D,19920810,000000,6.16836,6.22967,6.09959,6.16836,851427.09636479,0
+STT.US,D,19920811,000000,6.16836,6.18386,6.09959,6.16836,252235.43020509,0
+STT.US,D,19920812,000000,6.14559,6.18386,6.12235,6.18386,449000.26887268,0
+STT.US,D,19920813,000000,6.18386,6.25233,6.14559,6.25233,349569.92672022,0
+STT.US,D,19920814,000000,6.26793,6.37476,6.20651,6.37476,492957.9807273,0
+STT.US,D,19920817,000000,6.33649,6.37476,6.31364,6.31364,372596.70546619,0
+STT.US,D,19920818,000000,6.35219,6.35219,6.31364,6.33649,200428.49101222,0
+STT.US,D,19920819,000000,6.33649,6.35219,6.14559,6.16836,612273.37193007,0
+STT.US,D,19920820,000000,6.20651,6.26793,6.14559,6.26793,475686.6224426,0
+STT.US,D,19920821,000000,6.26793,6.33649,6.16836,6.16836,774499.57154896,0
+STT.US,D,19920824,000000,6.12235,6.14559,5.90849,5.93155,1006853.0108443,0
+STT.US,D,19920825,000000,5.90849,5.9544,5.78616,5.9544,1123543.4980995,0
+STT.US,D,19920826,000000,5.9544,6.03867,5.84728,5.99286,611226.46849158,0
+STT.US,D,19920827,000000,6.03867,6.12235,6.01551,6.09959,579828.53975836,0
+STT.US,D,19920828,000000,6.12235,6.12235,6.06133,6.09959,298813.96848654,0
+STT.US,D,19920831,000000,6.09959,6.12235,6.03867,6.08428,462606.95543257,0
+STT.US,D,19920901,000000,6.12235,6.20651,6.06133,6.18386,503943.84086034,0
+STT.US,D,19920902,000000,6.14559,6.25233,6.14559,6.22967,468887.35668336,0
+STT.US,D,19920903,000000,6.20651,6.31364,6.20651,6.31364,1193668.6990156,0
+STT.US,D,19920904,000000,6.33649,6.37476,6.26793,6.31364,362130.72922179,0
+STT.US,D,19920908,000000,6.37476,6.37476,6.29049,6.31364,302997.50471982,0
+STT.US,D,19920909,000000,6.35219,6.35219,6.29049,6.29049,341721.71876213,0
+STT.US,D,19920910,000000,6.31364,6.37476,6.29049,6.37476,485634.75355871,0
+STT.US,D,19920911,000000,6.33649,6.39781,6.33649,6.39781,595529.03319523,0
+STT.US,D,19920914,000000,6.39781,6.50494,6.37476,6.50494,848286.38604931,0
+STT.US,D,19920915,000000,6.45912,6.58871,6.44352,6.58871,604427.20273234,0
+STT.US,D,19920916,000000,6.50494,6.56624,6.39781,6.42057,1215126.651674,0
+STT.US,D,19920917,000000,6.48217,6.50494,6.44352,6.50494,980153.4053321,0
+STT.US,D,19920918,000000,6.42057,6.54319,6.42057,6.5274,732111.70516201,0
+STT.US,D,19920921,000000,6.50494,6.56624,6.37476,6.54319,11952391.561113,0
+STT.US,D,19920922,000000,6.56624,6.56624,6.42057,6.42057,356378.36690103,0
+STT.US,D,19920923,000000,6.45912,6.48217,6.42057,6.42057,318696.97877651,0
+STT.US,D,19920924,000000,6.45912,6.45912,6.37476,6.45912,924165.98804647,0
+STT.US,D,19920925,000000,6.48217,6.48217,6.39781,6.39781,786535.39326103,0
+STT.US,D,19920928,000000,6.48217,6.48217,6.32914,6.35219,691290.62610219,0
+STT.US,D,19920929,000000,6.37476,6.37476,6.31364,6.31364,358993.07704683,0
+STT.US,D,19920930,000000,6.32914,6.35219,6.18386,6.24497,1860885.6429333,0
+STT.US,D,19921001,000000,6.24497,6.24497,6.07673,6.16051,2276397.2343363,0
+STT.US,D,19921002,000000,6.18386,6.22192,6.13804,6.20651,778683.10778224,0
+STT.US,D,19921005,000000,6.22192,6.22192,6.09959,6.22192,1002660.3001894,0
+STT.US,D,19921006,000000,6.22192,6.29049,6.18386,6.29049,567790.67928596,0
+STT.US,D,19921007,000000,6.29049,6.35219,6.22192,6.22192,1329206.5063042,0
+STT.US,D,19921008,000000,6.26793,6.26793,6.12235,6.18386,1151282.8713889,0
+STT.US,D,19921009,000000,6.18386,6.18386,6.12235,6.13804,445334.5777677,0
+STT.US,D,19921012,000000,6.16051,6.16051,6.12235,6.16051,1330252.3903625,0
+STT.US,D,19921013,000000,6.16051,6.18386,6.13804,6.18386,290441.79911912,0
+STT.US,D,19921014,000000,6.16051,6.20651,6.09959,6.09959,1815886.124541,0
+STT.US,D,19921015,000000,6.09959,6.12235,5.99286,6.05388,1345431.9805306,0
+STT.US,D,19921016,000000,6.07673,6.13804,6.01551,6.07673,1532774.6882518,0
+STT.US,D,19921019,000000,6.09959,6.13804,6.05388,6.07673,1127206.1310639,0
+STT.US,D,19921020,000000,6.13804,6.22192,6.09959,6.18386,1002140.4163008,0
+STT.US,D,19921021,000000,6.22192,6.29049,6.18386,6.24497,2902278.3122064,0
+STT.US,D,19921022,000000,6.29049,6.29049,6.18386,6.22192,1392524.2864196,0
+STT.US,D,19921023,000000,6.18386,6.22192,6.12235,6.18386,1206752.4435463,0
+STT.US,D,19921026,000000,6.18386,6.20651,6.12235,6.18386,623788.29037331,0
+STT.US,D,19921027,000000,6.18386,6.18386,6.12235,6.16051,821597.99371905,0
+STT.US,D,19921028,000000,6.16051,6.16051,6.09959,6.12235,770832.86106381,0
+STT.US,D,19921029,000000,6.13804,6.20651,6.09959,6.18386,1297809.5969512,0
+STT.US,D,19921030,000000,6.20651,6.20651,6.12235,6.13804,666175.1373801,0
+STT.US,D,19921102,000000,6.18386,6.18386,6.13804,6.13804,1221927.9561936,0
+STT.US,D,19921103,000000,6.09959,6.18386,6.09959,6.13804,1502422.6435768,0
+STT.US,D,19921104,000000,6.12235,6.39781,6.12235,6.29049,3366978.0551358,0
+STT.US,D,19921105,000000,6.29049,6.45912,6.24497,6.45912,1485681.3629825,0
+STT.US,D,19921106,000000,6.39781,6.52014,6.39781,6.52014,1665693.7078739,0
+STT.US,D,19921109,000000,6.52014,6.60402,6.48217,6.60402,1437528.9017128,0
+STT.US,D,19921110,000000,6.58871,6.90243,6.56624,6.71084,2267498.045419,0
+STT.US,D,19921111,000000,6.75715,6.86397,6.71084,6.84112,2549040.6556209,0
+STT.US,D,19921112,000000,6.84112,6.84112,6.68818,6.75715,2515550.958771,0
+STT.US,D,19921113,000000,6.75715,6.75715,6.54319,6.71084,720599.84485929,0
+STT.US,D,19921116,000000,6.71084,6.71084,6.58871,6.62736,817409.36058491,0
+STT.US,D,19921117,000000,6.62736,6.67259,6.58871,6.67259,665125.17580109,0
+STT.US,D,19921118,000000,6.67259,6.77225,6.65022,6.77225,1975496.594634,0
+STT.US,D,19921119,000000,6.77225,6.77225,6.68818,6.68818,611750.42990091,0
+STT.US,D,19921120,000000,6.73419,6.75715,6.68818,6.73419,180539.36444121,0
+STT.US,D,19921123,000000,6.71084,6.77225,6.71084,6.77225,673500.40330903,0
+STT.US,D,19921124,000000,6.81817,6.96355,6.75715,6.90243,2358031.2374146,0
+STT.US,D,19921125,000000,6.9865,7.22321,6.92509,7.15483,1884437.4024688,0
+STT.US,D,19921127,000000,7.20036,7.23832,7.11618,7.20036,970744.52632792,0
+STT.US,D,19921130,000000,7.20036,7.28433,7.20036,7.23832,1578304.2843344,0
+STT.US,D,19921201,000000,7.28433,7.49848,7.20036,7.47543,2480487.3389329,0
+STT.US,D,19921202,000000,7.42971,7.45256,7.22321,7.23832,1747854.730502,0
+STT.US,D,19921203,000000,7.30758,7.30758,7.15483,7.1773,1165409.4418374,0
+STT.US,D,19921204,000000,7.20036,7.20036,7.09303,7.15483,2073355.0525584,0
+STT.US,D,19921207,000000,7.20036,7.26166,7.1773,7.26166,287818.93393194,0
+STT.US,D,19921208,000000,7.26166,7.34574,7.22321,7.34574,494006.92292613,0
+STT.US,D,19921209,000000,7.30758,7.3682,7.20036,7.20036,1041385.5336119,0
+STT.US,D,19921210,000000,7.23832,7.26166,7.1773,7.23832,480398.1976059,0
+STT.US,D,19921211,000000,7.1773,7.22321,7.09303,7.13953,541622.17084433,0
+STT.US,D,19921214,000000,7.09303,7.15483,7.03202,7.07047,1116221.2903111,0
+STT.US,D,19921215,000000,7.07047,7.07047,6.94805,6.9865,788103.19996833,0
+STT.US,D,19921216,000000,6.9865,6.9865,6.86397,6.92509,1517073.1754347,0
+STT.US,D,19921217,000000,6.92509,6.92509,6.86397,6.90243,915267.81850937,0
+STT.US,D,19921218,000000,6.90243,7.00935,6.87947,6.9865,1610221.077576,0
+STT.US,D,19921221,000000,6.94805,7.3682,6.94805,7.3682,2144522.0600121,0
+STT.US,D,19921222,000000,7.39175,7.58245,7.3682,7.58245,1728493.642861,0
+STT.US,D,19921223,000000,7.53674,7.60521,7.53674,7.55949,1100518.7581139,0
+STT.US,D,19921224,000000,7.58245,7.58245,7.51388,7.51388,484577.65631848,0
+STT.US,D,19921228,000000,7.53674,7.55949,7.47543,7.53674,924165.98804647,0
+STT.US,D,19921229,000000,7.47543,7.55949,7.47543,7.51388,502897.95680202,0
+STT.US,D,19921230,000000,7.51388,7.55949,7.47543,7.47543,398760.11700694,0
+STT.US,D,19921231,000000,7.51388,7.51388,7.39175,7.42971,567264.67911628,0
+STT.US,D,19930104,000000,7.39175,7.45256,7.30758,7.34574,813227.86311198,0
+STT.US,D,19930105,000000,7.34574,7.34574,7.26166,7.30758,1580920.0138603,0
+STT.US,D,19930106,000000,7.28433,7.30758,7.20036,7.26166,1490385.8024846,0
+STT.US,D,19930107,000000,7.21556,7.26166,7.09303,7.11618,879161.37275337,0
+STT.US,D,19930108,000000,7.11618,7.11618,6.96355,7.04732,823689.76183569,0
+STT.US,D,19930111,000000,7.04732,7.1314,7.02486,7.11618,1423927.3120537,0
+STT.US,D,19930112,000000,7.09303,7.21556,7.09303,7.21556,809036.17183731,0
+STT.US,D,19930113,000000,7.1773,7.30758,7.15483,7.30758,424921.48978736,0
+STT.US,D,19930114,000000,7.39175,7.42971,7.34574,7.39175,769264.03497633,0
+STT.US,D,19930115,000000,7.39175,7.39175,7.34574,7.39175,1527020.2871706,0
+STT.US,D,19930118,000000,7.3682,7.42971,7.34574,7.39175,518076.5275899,0
+STT.US,D,19930119,000000,7.42971,7.47543,7.39175,7.45256,1227681.3378946,0
+STT.US,D,19930120,000000,7.40686,7.45256,7.32249,7.3682,1376821.7542224,0
+STT.US,D,19930121,000000,7.34574,7.34574,7.28433,7.32249,849332.27010763,0
+STT.US,D,19930122,000000,7.32249,7.3682,7.28433,7.32249,1514459.4846691,0
+STT.US,D,19930125,000000,7.34574,7.53674,7.34574,7.51388,1064408.2348372,0
+STT.US,D,19930126,000000,7.42971,7.55949,7.42971,7.49848,643145.30049361,0
+STT.US,D,19930127,000000,7.49848,7.55949,7.47543,7.55949,1289435.3888234,0
+STT.US,D,19930128,000000,7.55949,7.55949,7.49848,7.49848,249620.72005929,0
+STT.US,D,19930129,000000,7.55949,7.59766,7.49848,7.55949,709609.90720555,0
+STT.US,D,19930201,000000,7.53674,7.77374,7.53674,7.77374,1459510.8157806,0
+STT.US,D,19930202,000000,7.78797,7.94385,7.78797,7.89657,1911124.7754189,0
+STT.US,D,19930203,000000,7.89657,8.08775,7.88087,8.07137,1673021.0125631,0
+STT.US,D,19930204,000000,8.13416,8.26267,8.08775,8.26267,2371638.9433546,0
+STT.US,D,19930205,000000,8.26267,8.32585,8.19234,8.32585,2359602.1022623,0
+STT.US,D,19930208,000000,8.27827,8.34762,8.21519,8.21519,2082772.086604,0
+STT.US,D,19930209,000000,8.27827,8.27827,8.02468,8.08775,1427064.9642286,0
+STT.US,D,19930210,000000,8.04734,8.11091,8.02468,8.02468,979636.57958398,0
+STT.US,D,19930211,000000,8.02468,8.02468,7.88087,7.88087,1356939.7633126,0
+STT.US,D,19930212,000000,7.88087,7.94385,7.81083,7.88087,2298898.0129126,0
+STT.US,D,19930216,000000,7.89657,7.89657,7.70478,7.70478,2508747.6154911,0
+STT.US,D,19930217,000000,7.68967,7.75059,7.64347,7.70478,1979677.0727268,0
+STT.US,D,19930218,000000,7.70478,7.78797,7.59766,7.68967,3592522.0348701,0
+STT.US,D,19930219,000000,7.68967,7.81083,7.64347,7.78797,2262792.5865367,0
+STT.US,D,19930222,000000,7.81083,7.81083,7.68967,7.72774,1559985.003231,0
+STT.US,D,19930223,000000,7.72774,7.75059,7.66633,7.66633,604427.20273234,0
+STT.US,D,19930224,000000,7.66633,7.77374,7.66633,7.75059,1583012.8013571,0
+STT.US,D,19930225,000000,7.72774,7.88087,7.70478,7.85752,2860933.2717373,0
+STT.US,D,19930226,000000,7.88087,8.02468,7.85752,8.02468,2291574.785744,0
+STT.US,D,19930301,000000,8.02468,8.02468,7.89657,7.94385,624307.15488178,0
+STT.US,D,19930302,000000,7.89657,7.97906,7.89657,7.96386,923643.04601731,0
+STT.US,D,19930303,000000,7.97906,7.97906,7.89657,7.97906,2219360.8748518,0
+STT.US,D,19930304,000000,7.94385,8.00212,7.89657,7.96386,1614933.6721195,0
+STT.US,D,19930305,000000,7.94385,8.00212,7.89657,7.96386,703329.50595477,0
+STT.US,D,19930308,000000,7.96386,7.97906,7.85752,7.94385,1365314.9908205,0
+STT.US,D,19930309,000000,7.97906,8.07137,7.94385,8.04734,1434388.1913972,0
+STT.US,D,19930310,000000,8.07137,8.07137,8.00212,8.07137,688682.03223743,0
+STT.US,D,19930311,000000,8.07137,8.07137,8.00212,8.07137,1711748.2847459,0
+STT.US,D,19930312,000000,7.97906,8.02468,7.85752,7.9206,1202562.791032,0
+STT.US,D,19930315,000000,7.9206,7.97906,7.88087,7.96386,1469976.7920249,0
+STT.US,D,19930316,000000,7.96386,7.96386,7.85752,7.9206,749902.94733534,0
+STT.US,D,19930317,000000,7.9206,7.9206,7.85752,7.88087,622733.23189343,0
+STT.US,D,19930318,000000,7.9206,7.9206,7.77374,7.81083,1766692.8761138,0
+STT.US,D,19930319,000000,7.81083,7.81083,7.66633,7.68967,2110502.2854719,0
+STT.US,D,19930322,000000,7.66633,7.72774,7.64347,7.66633,1241289.0438347,0
+STT.US,D,19930323,000000,7.70478,7.70478,7.59766,7.59766,1022022.4072105,0
+STT.US,D,19930324,000000,7.55949,7.66633,7.55949,7.62071,2487291.701593,0
+STT.US,D,19930325,000000,7.62071,7.70478,7.55949,7.70478,2531250.4328277,0
+STT.US,D,19930326,000000,7.68143,7.81083,7.68143,7.81083,1806465.0129748,0
+STT.US,D,19930329,000000,7.81083,7.85752,7.77374,7.81083,2948324.7340372,0
+STT.US,D,19930330,000000,7.77374,7.83466,7.62071,7.68143,979110.57941429,0
+STT.US,D,19930331,000000,7.68143,7.70478,7.55949,7.58245,1203610.7138506,0
+STT.US,D,19930401,000000,7.58245,7.78797,7.58245,7.78797,2523401.2054895,0
+STT.US,D,19930402,000000,7.72774,7.78797,7.66633,7.66633,1817972.7957568,0
+STT.US,D,19930405,000000,7.66633,7.70478,7.59766,7.62071,934104.94474102,0
+STT.US,D,19930406,000000,7.66633,7.70478,7.58245,7.59766,883341.85084612,0
+STT.US,D,19930407,000000,7.64347,7.64347,7.49102,7.49102,1277922.5091405,0
+STT.US,D,19930408,000000,7.55949,7.55949,7.45256,7.45256,1932058.766668,0
+STT.US,D,19930412,000000,7.49102,7.49102,7.3837,7.49102,1734775.063492,0
+STT.US,D,19930413,000000,7.51388,7.53674,7.23832,7.28433,4001225.1860923,0
+STT.US,D,19930414,000000,7.07047,7.10873,5.91605,5.98491,22698553.62071,0
+STT.US,D,19930415,000000,5.98491,5.98491,5.59487,5.72495,18851705.406898,0
+STT.US,D,19930416,000000,5.77096,5.98491,5.77096,5.83227,12952963.151327,0
+STT.US,D,19930419,000000,5.83227,5.89328,5.6865,5.72495,5905026.7343426,0
+STT.US,D,19930420,000000,5.66393,5.6865,5.15195,5.44998,18984104.542631,0
+STT.US,D,19930421,000000,5.66393,5.748,5.44998,5.72495,7378663.1011915,0
+STT.US,D,19930422,000000,5.77096,5.91605,5.59487,5.61812,6883614.3717277,0
+STT.US,D,19930423,000000,5.61812,5.66393,5.47313,5.5107,2620208.6824548,0
+STT.US,D,19930426,000000,5.53385,5.53385,5.40417,5.40417,3533912.7717775,0
+STT.US,D,19930427,000000,5.44998,5.748,5.44998,5.66393,4239327.9295678,0
+STT.US,D,19930428,000000,5.6865,5.91605,5.6865,5.89328,4256605.4041336,0
+STT.US,D,19930429,000000,5.91605,5.91605,5.80912,5.89328,1782913.2534393,0
+STT.US,D,19930430,000000,5.89328,6.04642,5.89328,6.00021,4533957.3424409,0
+STT.US,D,19930503,000000,6.00021,6.06898,5.9393,6.06898,3022641.6262279,0
+STT.US,D,19930504,000000,6.09174,6.21426,6.04642,6.09174,4421970.2753076,0
+STT.US,D,19930505,000000,6.15325,6.15325,5.89328,5.9393,4209498.8269221,0
+STT.US,D,19930506,000000,5.96206,5.96206,5.77096,5.79401,4163976.3665008,0
+STT.US,D,19930507,000000,5.80912,5.80912,5.6865,5.7021,1434388.1913972,0
+STT.US,D,19930510,000000,5.72495,5.748,5.6865,5.748,966029.89302409,0
+STT.US,D,19930511,000000,5.748,5.79401,5.7021,5.7021,1172736.7465268,0
+STT.US,D,19930512,000000,5.79401,5.79401,5.64147,5.7021,2522350.2245303,0
+STT.US,D,19930513,000000,5.66393,5.72495,5.58005,5.59487,2930532.4724836,0
+STT.US,D,19930514,000000,5.55671,5.61812,5.49569,5.53385,2252850.5717017,0
+STT.US,D,19930517,000000,5.55671,5.55671,5.47313,5.53385,1181109.9352743,0
+STT.US,D,19930518,000000,5.53385,5.55671,5.40417,5.42712,3500938.8812955,0
+STT.US,D,19930519,000000,5.47313,5.47313,5.34305,5.40417,6839132.6984637,0
+STT.US,D,19930520,000000,5.44998,5.47313,5.42712,5.44998,3099041.1121136,0
+STT.US,D,19930521,000000,5.47313,5.47313,5.40417,5.44998,2693998.5550956,0
+STT.US,D,19930524,000000,5.47313,5.47313,5.36572,5.38905,2309888.9699465,0
+STT.US,D,19930525,000000,5.40417,5.49569,5.40417,5.47313,3575772.5992344,0
+STT.US,D,19930526,000000,5.47313,5.47313,5.36572,5.47313,9284035.5142895,0
+STT.US,D,19930527,000000,5.47313,5.47313,5.34305,5.36572,4388997.4042059,0
+STT.US,D,19930528,000000,5.34305,5.38905,5.23573,5.25898,1995378.5855438,0
+STT.US,D,19930601,000000,5.31951,5.31951,5.19777,5.21277,2755223.5477142,0
+STT.US,D,19930602,000000,5.25898,5.25898,5.1752,5.19777,3314649.1932939,0
+STT.US,D,19930603,000000,5.21277,5.23573,5.04474,5.06759,5156169.6710656,0
+STT.US,D,19930604,000000,5.04474,5.10594,5.02187,5.10594,3546993.4581677,0
+STT.US,D,19930607,000000,5.06759,5.10594,4.98352,5.04474,3408841.9601134,0
+STT.US,D,19930608,000000,4.98352,5.06759,4.98352,5.00637,3207366.5656627,0
+STT.US,D,19930609,000000,5.06759,5.15195,5.02187,5.15195,2920591.4770288,0
+STT.US,D,19930610,000000,5.12861,5.25898,5.06759,5.23573,4581052.7064705,0
+STT.US,D,19930611,000000,5.28174,5.49569,5.25898,5.49569,3568450.391446,0
+STT.US,D,19930614,000000,5.49569,5.58005,5.42712,5.58005,3227774.5567422,0
+STT.US,D,19930615,000000,5.59487,5.64147,5.55671,5.58005,2438098.4531657,0
+STT.US,D,19930616,000000,5.58005,5.66393,5.53385,5.55671,2334485.5941602,0
+STT.US,D,19930617,000000,5.55671,5.55671,5.47313,5.53385,1837861.9223278,0
+STT.US,D,19930618,000000,5.5107,5.58005,5.49569,5.55671,1689766.3706782,0
+STT.US,D,19930621,000000,5.53385,5.61812,5.53385,5.61812,2169120.7229861,0
+STT.US,D,19930622,000000,5.59487,5.61812,5.53385,5.55671,1343334.0961329,0
+STT.US,D,19930623,000000,5.58005,5.58005,5.49569,5.49569,781299.85668839,0
+STT.US,D,19930624,000000,5.49569,5.55671,5.49569,5.49569,833631.77667076,0
+STT.US,D,19930625,000000,5.53385,5.55671,5.49569,5.53385,1304607.8433302,0
+STT.US,D,19930628,000000,5.49569,5.58005,5.49569,5.55671,2487291.701593,0
+STT.US,D,19930629,000000,5.60272,5.6865,5.53385,5.64147,3920637.0670724,0
+STT.US,D,19930630,000000,5.66393,5.66393,5.61812,5.66393,3631246.2489125,0
+STT.US,D,19930701,000000,5.6865,5.6865,5.61812,5.64147,1362702.3194351,0
+STT.US,D,19930702,000000,5.66393,5.66393,5.61812,5.66393,1929963.9404109,0
+STT.US,D,19930706,000000,5.64147,5.72495,5.64147,5.70985,989052.59424937,0
+STT.US,D,19930707,000000,5.72495,5.72495,5.64147,5.66393,2769878.1570928,0
+STT.US,D,19930708,000000,5.64147,5.6865,5.61812,5.64147,1185295.510268,0
+STT.US,D,19930709,000000,5.61812,5.66393,5.60272,5.61812,1989625.2038428,0
+STT.US,D,19930712,000000,5.60272,5.64147,5.5107,5.58005,1738960.6384855,0
+STT.US,D,19930713,000000,5.53385,5.58005,5.47313,5.53385,2418213.4041153,0
+STT.US,D,19930714,000000,5.5107,5.55671,5.47313,5.5107,2421879.0952203,0
+STT.US,D,19930715,000000,5.5107,5.5107,5.42712,5.47313,3097471.2666461,0
+STT.US,D,19930716,000000,5.49569,5.49569,5.42712,5.44998,1839954.7098246,0
+STT.US,D,19930719,000000,5.47313,5.53385,5.42712,5.53385,705420.25469123,0
+STT.US,D,19930720,000000,5.5107,5.58005,5.5107,5.55671,1145520.3152664,0
+STT.US,D,19930721,000000,5.53385,5.61812,5.53385,5.61812,885440.75462398,0
+STT.US,D,19930722,000000,5.61812,5.6865,5.58005,5.60272,1854613.3967239,0
+STT.US,D,19930723,000000,5.60272,5.66393,5.60272,5.64147,2142955.272685,0
+STT.US,D,19930726,000000,5.66393,5.77096,5.61812,5.748,2077539.6081719,0
+STT.US,D,19930727,000000,5.77096,5.90113,5.77096,5.90113,2126727.7596983,0
+STT.US,D,19930728,000000,5.90113,5.9393,5.85523,5.90113,1544281.4516536,0
+STT.US,D,19930729,000000,5.9237,5.9393,5.87808,5.9393,1331301.3325613,0
+STT.US,D,19930730,000000,5.9393,5.9393,5.87808,5.9237,665649.13721042,0
+STT.US,D,19930802,000000,5.9237,5.98491,5.87808,5.9393,628493.74925558,0
+STT.US,D,19930803,000000,5.98491,5.98491,5.9237,5.96206,539531.42210787,0
+STT.US,D,19930804,000000,5.9237,5.96206,5.90113,5.90113,394578.61953401,0
+STT.US,D,19930805,000000,5.90113,5.9393,5.83227,5.85523,2545903.0034459,0
+STT.US,D,19930806,000000,5.83227,5.87808,5.79401,5.79401,363177.63266029,0
+STT.US,D,19930809,000000,5.79401,5.85523,5.77096,5.77096,1562081.8682485,0
+STT.US,D,19930810,000000,5.748,5.79401,5.748,5.79401,2798139.4530312,0
+STT.US,D,19930811,000000,5.79401,5.79401,5.748,5.79401,1193668.6990156,0
+STT.US,D,19930812,000000,5.79401,5.79401,5.748,5.79401,792812.73637128,0
+STT.US,D,19930813,000000,5.748,5.79401,5.748,5.748,2085390.8742705,0
+STT.US,D,19930816,000000,5.79401,5.79401,5.70985,5.748,1770877.4317273,0
+STT.US,D,19930817,000000,5.748,5.748,5.61812,5.6865,1210934.9603994,0
+STT.US,D,19930818,000000,5.6865,5.6865,5.61812,5.66393,1622255.8799079,0
+STT.US,D,19930819,000000,5.66393,5.66393,5.60272,5.64147,1191052.9694896,0
+STT.US,D,19930820,000000,5.64147,5.70985,5.60272,5.70985,1838385.8837372,0
+STT.US,D,19930823,000000,5.70985,5.77096,5.6865,5.748,1037724.9394078,0
+STT.US,D,19930824,000000,5.748,5.9393,5.72495,5.9237,2677775.1196295,0
+STT.US,D,19930825,000000,5.9237,6.00796,5.9237,5.96206,1363745.1453529,0
+STT.US,D,19930826,000000,5.9237,5.96206,5.85523,5.9237,641577.49378631,0
+STT.US,D,19930827,000000,5.87808,5.9393,5.83227,5.83227,907421.64931163,0
+STT.US,D,19930830,000000,5.83227,5.87808,5.83227,5.85523,755136.44514764,0
+STT.US,D,19930831,000000,5.85523,5.85523,5.77096,5.81667,1108896.0243822,0
+STT.US,D,19930901,000000,5.77096,5.81667,5.77096,5.79401,1476260.2514162,0
+STT.US,D,19930902,000000,5.77096,5.85523,5.77096,5.85523,1260125.1506862,0
+STT.US,D,19930903,000000,5.85523,6.09174,5.81667,6.09174,2584104.275459,0
+STT.US,D,19930907,000000,6.09174,6.09174,5.98491,5.98491,2131436.276721,0
+STT.US,D,19930908,000000,5.96206,6.00796,5.87808,5.9393,1729537.488159,0
+STT.US,D,19930909,000000,5.9237,6.04642,5.9237,6.04642,1397234.8422027,0
+STT.US,D,19930910,000000,6.06898,6.09174,5.98491,6.03083,709609.90720555,0
+STT.US,D,19930913,000000,6.03083,6.03083,5.96206,5.98491,1441718.5542271,0
+STT.US,D,19930914,000000,5.96206,5.98491,5.9237,5.9393,816885.39917557,0
+STT.US,D,19930915,000000,5.9237,5.9393,5.87808,5.90113,1071216.675018,0
+STT.US,D,19930916,000000,5.9237,5.98491,5.85523,5.9393,2729063.194314,0
+STT.US,D,19930917,000000,5.9237,5.9393,5.85523,5.85523,1339674.5213089,0
+STT.US,D,19930920,000000,5.90113,5.90113,5.81667,5.81667,1321356.2595858,0
+STT.US,D,19930921,000000,5.85523,5.85523,5.79401,5.83227,895905.71148821,0
+STT.US,D,19930922,000000,5.79401,5.83227,5.79401,5.83227,846190.54041198,0
+STT.US,D,19930923,000000,5.85523,5.87808,5.83227,5.83227,770311.957795,0
+STT.US,D,19930924,000000,5.87808,5.90113,5.83227,5.87808,1765643.933915,0
+STT.US,D,19930927,000000,5.87808,5.90113,5.85523,5.85523,1617548.3822653,0
+STT.US,D,19930928,000000,5.90113,5.90113,5.83973,5.83973,1471546.6374926,0
+STT.US,D,19930929,000000,5.85523,5.87808,5.748,5.748,2530728.5101787,0
+STT.US,D,19930930,000000,5.96206,6.13804,5.9237,6.11499,8608968.3236534,0
+STT.US,D,19931001,000000,6.06898,6.41311,6.06898,6.37476,5409974.9467383,0
+STT.US,D,19931004,000000,6.39781,6.52014,6.37476,6.43567,2793950.819897,0
+STT.US,D,19931005,000000,6.48217,6.48217,6.32914,6.37476,1482011.5943568,0
+STT.US,D,19931006,000000,6.37476,6.37476,6.22192,6.28333,2082772.086604,0
+STT.US,D,19931007,000000,6.26793,6.28333,6.19916,6.19916,1596617.4491567,0
+STT.US,D,19931008,000000,6.22192,6.26793,6.17611,6.22192,622733.23189343,0
+STT.US,D,19931011,000000,6.26793,6.30609,6.17611,6.19916,892244.09790392,0
+STT.US,D,19931012,000000,6.24497,6.24497,6.17611,6.24497,1673542.9352121,0
+STT.US,D,19931013,000000,6.26793,6.52014,6.19916,6.48217,2808083.5066266,0
+STT.US,D,19931014,000000,6.52014,6.61177,6.50494,6.58871,3336624.9910808,0
+STT.US,D,19931015,000000,6.58871,6.58871,6.41311,6.52014,2760981.0069359,0
+STT.US,D,19931018,000000,6.52014,6.69593,6.50494,6.67259,3245564.7795353,0
+STT.US,D,19931019,000000,6.69593,6.75715,6.62736,6.65022,2916407.9407954,0
+STT.US,D,19931020,000000,6.65022,6.73419,6.61177,6.73419,2270115.8137053,0
+STT.US,D,19931021,000000,6.69593,6.78,6.67259,6.71879,746760.19825952,0
+STT.US,D,19931022,000000,6.69593,6.73419,6.65022,6.65022,2128825.6440959,0
+STT.US,D,19931025,000000,6.65022,6.69593,6.56624,6.56624,1063888.3509486,0
+STT.US,D,19931026,000000,6.62736,6.62736,6.41311,6.41311,2204702.1879525,0
+STT.US,D,19931027,000000,6.45912,6.52014,6.39781,6.52014,956087.87818902,0
+STT.US,D,19931028,000000,6.48217,6.62736,6.45912,6.61177,1369501.5851943,0
+STT.US,D,19931029,000000,6.56624,6.61177,6.54319,6.61177,436962.40840028,0
+STT.US,D,19931101,000000,6.61177,6.61177,6.54319,6.56624,834682.75762995,0
+STT.US,D,19931102,000000,6.56624,6.58871,6.50494,6.56624,1084294.3032677,0
+STT.US,D,19931103,000000,6.56624,6.56624,6.30609,6.32914,2303606.5299354,0
+STT.US,D,19931104,000000,6.30609,6.32914,6.19916,6.22192,2062888.0569338,0
+STT.US,D,19931105,000000,6.19916,6.22192,6.13804,6.22192,1307752.6311664,0
+STT.US,D,19931108,000000,6.22192,6.24497,6.16051,6.19916,1050280.6450085,0
+STT.US,D,19931109,000000,6.24497,6.32914,6.24497,6.28333,1304086.9400614,0
+STT.US,D,19931110,000000,6.28333,6.32914,6.28333,6.28333,320784.66937246,0
+STT.US,D,19931111,000000,6.28333,6.35219,6.28333,6.32914,2225109.1596519,0
+STT.US,D,19931112,000000,6.30609,6.32914,6.26793,6.26793,1343334.0961329,0
+STT.US,D,19931115,000000,6.30609,6.30609,6.19916,6.22192,1477824.999983,0
+STT.US,D,19931116,000000,6.19916,6.35219,6.19916,6.32914,1156513.3110607,0
+STT.US,D,19931117,000000,6.32914,6.35219,6.22192,6.24497,1311415.2641309,0
+STT.US,D,19931118,000000,6.22192,6.26793,6.16051,6.16051,1321879.2016149,0
+STT.US,D,19931119,000000,6.17611,6.19916,6.16051,6.19916,1152329.7748275,0
+STT.US,D,19931122,000000,6.16051,6.17611,6.06898,6.11499,2410887.1188063,0
+STT.US,D,19931123,000000,6.06898,6.26793,6.06898,6.26793,1960319.0432262,0
+STT.US,D,19931124,000000,6.26793,6.41311,6.22192,6.41311,1260125.1506862,0
+STT.US,D,19931126,000000,6.41311,6.41311,6.39781,6.41311,262699.36768915,0
+STT.US,D,19931129,000000,6.39781,6.45912,6.39781,6.43567,844623.75308485,0
+STT.US,D,19931130,000000,6.41311,6.54319,6.41311,6.50494,2865122.9242516,0
+STT.US,D,19931201,000000,6.56624,6.69593,6.52014,6.67259,3798703.9075833,0
+STT.US,D,19931202,000000,6.71879,6.73419,6.61177,6.71879,1583012.8013571,0
+STT.US,D,19931203,000000,6.73419,6.82582,6.71879,6.78,3170207.1001872,0
+STT.US,D,19931206,000000,6.73419,6.78,6.73419,6.75715,262179.48380052,0
+STT.US,D,19931207,000000,6.78,6.78,6.61177,6.61177,1503994.5278048,0
+STT.US,D,19931208,000000,6.58871,6.65022,6.56624,6.61177,907421.64931163,0
+STT.US,D,19931209,000000,6.61177,6.65022,6.54319,6.56624,934630.94491071,0
+STT.US,D,19931210,000000,6.58871,6.61177,6.50494,6.61177,962367.26005963,0
+STT.US,D,19931213,000000,6.58871,6.61177,6.52014,6.52014,754091.58046949,0
+STT.US,D,19931214,000000,6.56624,6.56624,6.48217,6.52014,2040907.1622462,0
+STT.US,D,19931215,000000,6.50494,6.54319,6.50494,6.50494,655186.21910654,0
+STT.US,D,19931216,000000,6.54319,6.56624,6.50494,6.54319,633203.28565854,0
+STT.US,D,19931217,000000,6.54319,6.58871,6.52014,6.52014,891718.09773424,0
+STT.US,D,19931220,000000,6.48217,6.48217,6.35219,6.39781,2894426.0267276,0
+STT.US,D,19931221,000000,6.39781,6.39781,6.30609,6.35219,1456897.125015,0
+STT.US,D,19931222,000000,6.32914,6.37476,6.30609,6.35219,850905.17371581,0
+STT.US,D,19931223,000000,6.30609,6.48217,6.30609,6.48217,1642148.0646194,0
+STT.US,D,19931227,000000,6.45912,6.48217,6.41311,6.45912,661986.50424595,0
+STT.US,D,19931228,000000,6.43567,6.48217,6.39781,6.43567,1002660.3001894,0
+STT.US,D,19931229,000000,6.42057,6.43567,6.35219,6.39781,911084.28227609,0
+STT.US,D,19931230,000000,6.35219,6.42057,6.35219,6.37476,997952.80254682,0
+STT.US,D,19931231,000000,6.37476,6.45912,6.37476,6.45912,831540.00855412,0
+STT.US,D,19940103,000000,6.42057,6.45912,6.37476,6.39781,1641621.0450696,0
+STT.US,D,19940104,000000,6.39781,6.39781,6.35219,6.35219,1320838.4144575,0
+STT.US,D,19940105,000000,6.37476,6.42057,6.26793,6.31364,2010558.1757119,0
+STT.US,D,19940106,000000,6.31364,6.32914,6.19916,6.19916,2523401.2054895,0
+STT.US,D,19940107,000000,6.19916,6.26793,6.13804,6.19916,2308324.2213798,0
+STT.US,D,19940110,000000,6.22192,6.24497,6.16051,6.18386,2840521.2031371,0
+STT.US,D,19940111,000000,6.16051,6.19916,6.07673,6.09174,2497754.6196968,0
+STT.US,D,19940112,000000,6.07673,6.19916,6.05388,6.18386,2095854.8117546,0
+STT.US,D,19940113,000000,6.22192,6.29049,6.18386,6.18386,3578916.3676904,0
+STT.US,D,19940114,000000,6.18386,6.29049,6.18386,6.26793,1877111.1171597,0
+STT.US,D,19940117,000000,6.29049,6.32914,6.26793,6.32914,1911124.7754189,0
+STT.US,D,19940118,000000,6.31364,6.32914,6.31364,6.32914,3383718.31635,0
+STT.US,D,19940119,000000,6.32914,6.32914,6.18386,6.18386,1806465.0129748,0
+STT.US,D,19940120,000000,6.22192,6.29049,6.16051,6.26793,2528107.6837518,0
+STT.US,D,19940121,000000,6.29049,6.31364,6.26793,6.31364,1165932.3838667,0
+STT.US,D,19940124,000000,6.31364,6.31364,6.22192,6.24497,1239719.198367,0
+STT.US,D,19940125,000000,6.22192,6.26793,6.16051,6.26793,1405085.0889212,0
+STT.US,D,19940126,000000,6.24497,6.29049,6.24497,6.26793,1428106.7707663,0
+STT.US,D,19940127,000000,6.29049,6.42057,6.19916,6.37476,1936769.3224511,0
+STT.US,D,19940128,000000,6.43567,6.58871,6.42057,6.48217,1704943.9220858,0
+STT.US,D,19940131,000000,6.50494,6.55065,6.50494,6.55065,954519.05210154,0
+STT.US,D,19940201,000000,6.55065,6.55065,6.50494,6.50494,1361125.3383062,0
+STT.US,D,19940202,000000,6.50494,6.58871,6.50494,6.58871,1277922.5091405,0
+STT.US,D,19940203,000000,6.55065,6.61177,6.55065,6.56624,3018455.0318541,0
+STT.US,D,19940204,000000,6.55065,6.56624,6.37476,6.42057,2023642.9396228,0
+STT.US,D,19940207,000000,6.35219,6.42057,6.32914,6.37476,1660460.2100616,0
+STT.US,D,19940208,000000,6.35219,6.39781,6.31364,6.31364,913698.99242189,0
+STT.US,D,19940209,000000,6.37476,6.45912,6.31364,6.45912,865554.68619349,0
+STT.US,D,19940210,000000,6.45912,6.50494,6.42057,6.45912,1125115.3823275,0
+STT.US,D,19940211,000000,6.43567,6.48217,6.42057,6.45912,2104751.9619115,0
+STT.US,D,19940214,000000,6.43567,6.50494,6.43567,6.43567,1618075.4018151,0
+STT.US,D,19940215,000000,6.43567,6.50494,6.39781,6.43567,938818.55866467,0
+STT.US,D,19940216,000000,6.39781,6.43567,6.35219,6.39781,1150753.8130788,0
+STT.US,D,19940217,000000,6.42057,6.45912,6.37476,6.42057,729490.87873517,0
+STT.US,D,19940218,000000,6.42057,6.45912,6.39781,6.43567,736822.26094514,0
+STT.US,D,19940222,000000,6.43567,6.48217,6.39781,6.48217,1036153.0551798,0
+STT.US,D,19940223,000000,6.48217,6.5274,6.45912,6.5274,795436.62093864,0
+STT.US,D,19940224,000000,6.48217,6.5274,6.45912,6.48217,1349090.5359744,0
+STT.US,D,19940225,000000,6.45912,6.5274,6.43567,6.48217,2164934.1286123,0
+STT.US,D,19940228,000000,6.45912,6.50494,6.42057,6.42057,868168.37695911,0
+STT.US,D,19940301,000000,6.42057,6.42057,6.24497,6.31364,864501.66647395,0
+STT.US,D,19940302,000000,6.24497,6.29049,6.16051,6.29049,2313025.6027413,0
+STT.US,D,19940303,000000,6.24497,6.29049,6.19916,6.24497,1456897.125015,0
+STT.US,D,19940304,000000,6.26793,6.26793,6.19916,6.24497,1898568.050438,0
+STT.US,D,19940307,000000,6.26793,6.37476,6.24497,6.37476,1700232.3469226,0
+STT.US,D,19940308,000000,6.37476,6.48217,6.32914,6.48217,1937817.2452698,0
+STT.US,D,19940309,000000,6.45912,6.5274,6.45912,6.45912,1795999.0367304,0
+STT.US,D,19940310,000000,6.48217,6.5274,6.45912,6.45912,2003749.735531,0
+STT.US,D,19940311,000000,6.45912,6.50494,6.37476,6.45912,1378399.7547314,0
+STT.US,D,19940314,000000,6.43567,6.5274,6.43567,6.5274,995331.97611998,0
+STT.US,D,19940315,000000,6.50494,6.61177,6.50494,6.58871,1906418.2971564,0
+STT.US,D,19940316,000000,6.58871,6.71879,6.58871,6.67259,1261176.1316453,0
+STT.US,D,19940317,000000,6.71879,6.71879,6.58871,6.63472,1576211.4968375,0
+STT.US,D,19940318,000000,6.63472,6.67259,6.61177,6.63472,1433347.4042398,0
+STT.US,D,19940321,000000,6.63472,6.63472,6.5274,6.5274,576163.86803356,0
+STT.US,D,19940322,000000,6.5274,6.56624,6.50494,6.55065,937768.59708565,0
+STT.US,D,19940323,000000,6.48217,6.55065,6.48217,6.5274,695480.27861651,0
+STT.US,D,19940324,000000,6.50494,6.55065,6.45912,6.50494,879161.37275337,0
+STT.US,D,19940325,000000,6.48217,6.48217,6.33649,6.37476,788630.21951818,0
+STT.US,D,19940328,000000,6.37476,6.39781,6.26793,6.37476,1194194.6991852,0
+STT.US,D,19940329,000000,6.33649,6.39781,6.26793,6.31364,1524921.3833928,0
+STT.US,D,19940330,000000,6.26793,6.31364,6.20651,6.24497,2550610.5010885,0
+STT.US,D,19940331,000000,6.22192,6.24497,6.09959,6.22192,3353373.4073363,0
+STT.US,D,19940404,000000,6.16051,6.20651,5.96971,5.96971,1875542.2910722,0
+STT.US,D,19940405,000000,6.00796,6.09959,6.00796,6.07673,1002140.4163008,0
+STT.US,D,19940406,000000,6.07673,6.09959,6.00796,6.03083,2320356.9849513,0
+STT.US,D,19940407,000000,6.05388,6.16051,6.05388,6.16051,1913219.6016761,0
+STT.US,D,19940408,000000,6.11499,6.13804,5.98491,6.00796,1120405.8459246,0
+STT.US,D,19940411,000000,6.05388,6.09959,6.00796,6.05388,1145002.4701382,0
+STT.US,D,19940412,000000,6.07673,6.09959,6.04642,6.09959,1491432.7059231,0
+STT.US,D,19940413,000000,6.09959,6.11499,5.98491,5.98491,1202562.791032,0
+STT.US,D,19940414,000000,6.00796,6.00796,5.94665,5.94665,1716457.8211489,0
+STT.US,D,19940415,000000,5.98491,5.98491,5.94665,5.98491,1385198.0011105,0
+STT.US,D,19940418,000000,6.05388,6.37476,6.00796,6.32129,7155738.9285039,0
+STT.US,D,19940419,000000,6.31364,6.42057,6.26793,6.39781,2830583.2658227,0
+STT.US,D,19940420,000000,6.39781,6.68063,6.39781,6.50494,3768353.9016687,0
+STT.US,D,19940421,000000,6.55065,6.61177,6.50494,6.61177,2411931.9834844,0
+STT.US,D,19940422,000000,6.57321,6.74165,6.57321,6.70378,3094327.49819,0
+STT.US,D,19940425,000000,6.70378,6.74165,6.68063,6.74165,2044567.7564503,0
+STT.US,D,19940426,000000,6.70378,6.74165,6.63472,6.70378,1813271.4143953,0
+STT.US,D,19940428,000000,6.68063,6.68063,6.55065,6.55065,1917929.138079,0
+STT.US,D,19940429,000000,6.57321,6.63472,6.5274,6.63472,571977.27365975,0
+STT.US,D,19940502,000000,6.59646,6.63472,6.59646,6.63472,436442.52451164,0
+STT.US,D,19940503,000000,6.61177,6.63472,6.59646,6.61177,1267982.5330658,0
+STT.US,D,19940504,000000,6.61177,6.68063,6.61177,6.63472,1160175.9440252,0
+STT.US,D,19940505,000000,6.63472,6.78775,6.63472,6.74165,5990846.3124145,0
+STT.US,D,19940506,000000,6.74165,6.74165,6.65747,6.74165,2422919.8823778,0
+STT.US,D,19940509,000000,6.74165,6.83357,6.68063,6.83357,2756271.4705329,0
+STT.US,D,19940510,000000,6.78775,6.96355,6.78775,6.96355,3422441.5110121,0
+STT.US,D,19940511,000000,6.96355,7.00151,6.84867,6.87153,2558984.7092163,0
+STT.US,D,19940512,000000,6.87153,6.96355,6.87153,6.87153,3060841.8788609,0
+STT.US,D,19940513,000000,6.89458,6.91763,6.83357,6.91763,2241857.5759074,0
+STT.US,D,19940516,000000,6.91763,6.91763,6.84867,6.91763,2351226.8747545,0
+STT.US,D,19940517,000000,6.87153,6.96355,6.84867,6.96355,2528634.7033017,0
+STT.US,D,19940518,000000,6.96355,7.1314,6.9405,7.1314,2982345.5279575,0
+STT.US,D,19940519,000000,7.1314,7.39175,7.07047,7.26166,2442807.9895686,0
+STT.US,D,19940520,000000,7.20036,7.26166,7.1773,7.1773,1946190.4340174,0
+STT.US,D,19940523,000000,7.1773,7.22321,7.04732,7.09303,1411888.4322012,0
+STT.US,D,19940524,000000,7.04732,7.1314,7.04732,7.10873,737869.16438364,0
+STT.US,D,19940525,000000,7.07047,7.10873,7.00151,7.04732,866603.62839233,0
+STT.US,D,19940526,000000,7.09303,7.09303,7.00151,7.00151,1701282.3085016,0
+STT.US,D,19940527,000000,7.04732,7.04732,6.97855,6.97855,436442.52451164,0
+STT.US,D,19940531,000000,7.00151,7.02486,6.9405,7.01642,1562602.7715173,0
+STT.US,D,19940601,000000,6.97855,7.26166,6.97855,7.26166,2333961.6327507,0
+STT.US,D,19940602,000000,7.22321,7.41441,7.22321,7.39175,3133061.9060341,0
+STT.US,D,19940603,000000,7.3682,7.43756,7.35319,7.43756,1576731.3807262,0
+STT.US,D,19940606,000000,7.39175,7.46022,7.33043,7.35319,5018538.0568999,0
+STT.US,D,19940607,000000,7.3682,7.3682,7.23832,7.28433,817409.36058491,0
+STT.US,D,19940608,000000,7.23832,7.28433,7.20036,7.22321,896952.6149267,0
+STT.US,D,19940609,000000,7.20036,7.26166,7.20036,7.22321,1786058.0412755,0
+STT.US,D,19940610,000000,7.28433,7.41441,7.23832,7.41441,3185388.7291156,0
+STT.US,D,19940613,000000,7.3682,7.41441,7.26166,7.26166,1171689.8430882,0
+STT.US,D,19940614,000000,7.30758,7.30758,7.23832,7.28433,646286.01080909,0
+STT.US,D,19940615,000000,7.28433,7.3682,7.23832,7.33043,1173785.6887256,0
+STT.US,D,19940616,000000,7.33043,7.33043,7.28433,7.31483,1748377.6725311,0
+STT.US,D,19940617,000000,7.33043,7.35319,7.15483,7.15483,4087049.8610651,0
+STT.US,D,19940620,000000,7.1314,7.1773,6.84867,6.87153,4049370.5117009,0
+STT.US,D,19940621,000000,6.91763,6.96355,6.83357,6.91763,3198995.4156754,0
+STT.US,D,19940622,000000,6.89458,6.96355,6.89458,6.9405,646286.01080909,0
+STT.US,D,19940623,000000,6.96355,7.00151,6.83357,6.86397,1631156.0882054,0
+STT.US,D,19940624,000000,6.83357,6.87153,6.7645,6.81817,3100084.9574116,0
+STT.US,D,19940627,000000,6.81032,6.85632,6.79492,6.85632,1070171.8103399,0
+STT.US,D,19940628,000000,6.83357,6.85632,6.68063,6.68063,2331343.8644645,0
+STT.US,D,19940629,000000,6.74949,6.74949,6.66552,6.68063,2577822.8548281,0
+STT.US,D,19940630,000000,6.70378,6.74949,6.68063,6.70378,700713.77642879,0
+STT.US,D,19940701,000000,6.70378,6.77225,6.68063,6.74949,2842096.1455056,0
+STT.US,D,19940705,000000,6.77225,6.79492,6.72664,6.74949,918931.47085401,0
+STT.US,D,19940706,000000,6.77225,7.00935,6.72664,6.9865,2958792.7490419,0
+STT.US,D,19940707,000000,7.00935,7.11618,7.00935,7.05507,2400420.1231816,0
+STT.US,D,19940708,000000,7.05507,7.07047,7.00935,7.03202,1432824.4622106,0
+STT.US,D,19940711,000000,7.03202,7.07047,6.85632,6.92509,1074353.3078127,0
+STT.US,D,19940712,000000,6.87947,6.92509,6.77225,6.79492,1805944.109706,0
+STT.US,D,19940713,000000,6.81032,6.81032,6.72664,6.79492,674544.248607,0
+STT.US,D,19940714,000000,6.79492,6.85632,6.74949,6.83357,2481532.203611,0
+STT.US,D,19940715,000000,6.81032,6.85632,6.79492,6.79492,966556.91257394,0
+STT.US,D,19940718,000000,6.83357,6.83357,6.72664,6.79492,1863507.4887403,0
+STT.US,D,19940719,000000,6.66552,6.70378,6.61942,6.64227,2797609.3753408,0
+STT.US,D,19940720,000000,6.68063,6.68063,6.59646,6.64227,1089005.878431,0
+STT.US,D,19940721,000000,6.61942,6.66552,6.59646,6.61942,1194194.6991852,0
+STT.US,D,19940722,000000,6.61942,6.64227,6.55065,6.59646,1291000.1373902,0
+STT.US,D,19940725,000000,6.55065,6.57321,6.5274,6.57321,1717502.6858271,0
+STT.US,D,19940726,000000,6.55065,6.74949,6.55065,6.71879,1766692.8761138,0
+STT.US,D,19940727,000000,6.72664,6.72664,6.66552,6.72664,362130.72922179,0
+STT.US,D,19940728,000000,6.68063,6.72664,6.68063,6.70378,466793.54980637,0
+STT.US,D,19940729,000000,6.72664,6.72664,6.64227,6.66552,730012.80138416,0
+STT.US,D,19940801,000000,6.68063,6.68063,6.61942,6.61942,237058.89817756,0
+STT.US,D,19940802,000000,6.66552,6.66552,6.61942,6.66552,1577253.3033751,0
+STT.US,D,19940803,000000,6.66552,6.72664,6.61942,6.72664,1682965.0661586,0
+STT.US,D,19940804,000000,6.68063,6.83357,6.68063,6.81032,1483578.381684,0
+STT.US,D,19940805,000000,6.77225,6.9405,6.77225,6.93265,2362219.8705487,0
+STT.US,D,19940808,000000,6.92509,6.9865,6.92509,6.96355,1697619.6755371,0
+STT.US,D,19940809,000000,6.92509,7.00935,6.92509,7.00935,885958.59975227,0
+STT.US,D,19940810,000000,6.9405,7.03202,6.9405,7.00935,1412415.451751,0
+STT.US,D,19940811,000000,6.96355,6.9865,6.83357,6.83357,1382058.3101752,0
+STT.US,D,19940812,000000,6.87947,6.92509,6.83357,6.92509,793860.65918995,0
+STT.US,D,19940815,000000,6.92509,6.9405,6.85632,6.93265,1337579.6950518,0
+STT.US,D,19940816,000000,6.90243,6.9405,6.87947,6.90243,934630.94491071,0
+STT.US,D,19940817,000000,6.87947,6.9405,6.85632,6.92509,1898045.1084088,0
+STT.US,D,19940818,000000,6.90243,6.9405,6.87947,6.90988,1503466.4888748,0
+STT.US,D,19940819,000000,6.90243,6.9405,6.90243,6.90243,1373685.1214277,0
+STT.US,D,19940822,000000,6.9405,6.9405,6.85632,6.90988,919980.41305284,0
+STT.US,D,19940823,000000,6.87947,6.96355,6.87947,6.90243,1206752.4435463,0
+STT.US,D,19940824,000000,6.90243,6.9405,6.90243,6.90243,642101.45519563,0
+STT.US,D,19940825,000000,6.9405,6.9405,6.81032,6.83357,663555.33033343,0
+STT.US,D,19940826,000000,6.81032,6.90243,6.81032,6.90243,934104.94474102,0
+STT.US,D,19940829,000000,6.85632,6.92509,6.85632,6.87947,919980.41305284,0
+STT.US,D,19940830,000000,6.87947,6.96355,6.87947,6.9405,655186.21910654,0
+STT.US,D,19940831,000000,6.9405,6.9405,6.92509,6.9405,577730.65536069,0
+STT.US,D,19940901,000000,6.92509,6.9405,6.90243,6.9405,765603.44077221,0
+STT.US,D,19940902,000000,6.9405,6.96355,6.92509,6.92509,424402.62527889,0
+STT.US,D,19940906,000000,6.96355,6.96355,6.92509,6.9405,630590.61427309,0
+STT.US,D,19940907,000000,6.9405,6.96355,6.92509,6.96355,1070692.7136087,0
+STT.US,D,19940908,000000,6.96355,6.96355,6.9405,6.96355,1092143.5306059,0
+STT.US,D,19940909,000000,6.96355,6.96355,6.87947,6.93265,1227161.454006,0
+STT.US,D,19940912,000000,6.92509,6.92509,6.79492,6.81032,1590337.0479059,0
+STT.US,D,19940913,000000,6.83357,6.83357,6.68063,6.72664,1651040.1178755,0
+STT.US,D,19940914,000000,6.68063,6.74949,6.68063,6.70378,839386.17775187,0
+STT.US,D,19940915,000000,6.72664,6.81032,6.72664,6.81032,1740529.4645731,0
+STT.US,D,19940916,000000,6.74949,6.79492,6.68063,6.74949,1985959.5127379,0
+STT.US,D,19940919,000000,6.68063,6.74949,6.61942,6.61942,1746283.8656541,0
+STT.US,D,19940920,000000,6.61942,6.61942,6.51229,6.55065,2829533.3042437,0
+STT.US,D,19940921,000000,6.51229,6.55065,6.42057,6.48934,866078.64760282,0
+STT.US,D,19940922,000000,6.48934,6.48934,6.33649,6.35926,1121976.7107723,0
+STT.US,D,19940923,000000,6.38241,6.38241,6.31364,6.35926,2586195.0241955,0
+STT.US,D,19940926,000000,6.33649,6.35926,6.25233,6.29049,1752040.3054956,0
+STT.US,D,19940927,000000,6.32129,6.35926,6.27548,6.27548,659371.79410016,0
+STT.US,D,19940928,000000,6.29854,6.35926,6.29854,6.34386,1312984.0902183,0
+STT.US,D,19940929,000000,6.35926,6.42842,6.32129,6.35219,1801233.5539229,0
+STT.US,D,19940930,000000,6.32129,6.38241,6.32129,6.35926,1009463.6434694,0
+STT.US,D,19941003,000000,6.32129,6.35926,6.27548,6.27548,385678.41123657,0
+STT.US,D,19941004,000000,6.29854,6.32129,6.22967,6.22967,585059.9988103,0
+STT.US,D,19941005,000000,6.22967,6.27548,6.14559,6.19121,1085344.2648467,0
+STT.US,D,19941006,000000,6.20651,6.25233,6.19121,6.20651,1036153.0551798,0
+STT.US,D,19941007,000000,6.22967,6.32129,6.19121,6.27548,2793950.819897,0
+STT.US,D,19941010,000000,6.29854,6.32129,6.25233,6.28333,896428.65351737,0
+STT.US,D,19941011,000000,6.29854,6.42842,6.25233,6.40556,1483578.381684,0
+STT.US,D,19941012,000000,6.35926,6.45127,6.35926,6.45127,485109.77276921,0
+STT.US,D,19941013,000000,6.42842,6.48934,6.42842,6.43567,1307227.6503769,0
+STT.US,D,19941014,000000,6.45127,6.45127,6.34386,6.38241,1602895.8116471,0
+STT.US,D,19941017,000000,6.38241,6.38241,6.29854,6.32129,1100518.7581139,0
+STT.US,D,19941018,000000,6.34386,6.34386,5.6865,5.69463,12595537.880987,0
+STT.US,D,19941019,000000,5.70985,5.70985,5.44998,5.47313,21002507.86816,0
+STT.US,D,19941020,000000,5.44998,5.55671,5.40417,5.40417,7324766.4326423,0
+STT.US,D,19941021,000000,5.44998,5.66393,5.40417,5.56465,9018195.436285,0
+STT.US,D,19941024,000000,5.55671,5.70985,5.55671,5.61812,2989666.7163658,0
+STT.US,D,19941025,000000,5.58005,5.61812,5.55671,5.61812,2572596.4926771,0
+STT.US,D,19941026,000000,5.64147,5.79401,5.61812,5.77096,2730628.9622609,0
+STT.US,D,19941027,000000,5.79401,5.86278,5.75595,5.86278,2291049.8049544,0
+STT.US,D,19941028,000000,5.81667,5.9237,5.81667,5.86278,2913785.0756082,0
+STT.US,D,19941031,000000,5.90849,5.90849,5.75595,5.81667,944574.99850612,0
+STT.US,D,19941101,000000,5.75595,5.81667,5.7329,5.78616,2415598.6939695,0
+STT.US,D,19941102,000000,5.81667,5.81667,5.70985,5.7329,3265972.7706148,0
+STT.US,D,19941103,000000,5.75595,5.75595,5.64147,5.67933,1362702.3194351,0
+STT.US,D,19941104,000000,5.64147,5.70985,5.64147,5.64147,1103139.5845407,0
+STT.US,D,19941107,000000,5.64147,5.64147,5.5107,5.53385,1671450.1477153,0
+STT.US,D,19941108,000000,5.58005,5.58005,5.5107,5.53385,4726531.509214,0
+STT.US,D,19941109,000000,5.53385,5.58005,5.42712,5.47313,3079679.0050925,0
+STT.US,D,19941110,000000,5.47313,5.6865,5.44998,5.66393,8535702.4124219,0
+STT.US,D,19941111,000000,5.66393,5.7329,5.60272,5.64147,6114347.2786109,0
+STT.US,D,19941114,000000,5.61812,5.66393,5.61812,5.64147,2163358.1668636,0
+STT.US,D,19941115,000000,5.66393,5.6865,5.61812,5.66393,3552224.9172196,0
+STT.US,D,19941116,000000,5.61812,5.70985,5.55671,5.55671,3495185.4995946,0
+STT.US,D,19941117,000000,5.55671,5.60272,5.47313,5.48833,5434566.4740511,0
+STT.US,D,19941118,000000,5.5107,5.5107,5.38102,5.42712,3482104.8132044,0
+STT.US,D,19941121,000000,5.40417,5.44998,5.38102,5.38102,4768924.4725018,0
+STT.US,D,19941122,000000,5.38102,5.42712,5.335,5.335,3113692.6633517,0
+STT.US,D,19941123,000000,5.335,5.53385,5.29734,5.5107,4554362.2753799,0
+STT.US,D,19941125,000000,5.5107,5.64147,5.5107,5.64147,1006323.9525341,0
+STT.US,D,19941128,000000,5.64147,5.6865,5.58005,5.61812,1592433.9129234,0
+STT.US,D,19941129,000000,5.61812,5.61812,5.55671,5.56465,743099.6040554,0
+STT.US,D,19941130,000000,5.55671,5.58005,5.48833,5.48833,1270072.262422,0
+STT.US,D,19941201,000000,5.5107,5.5107,5.31951,5.31951,2137715.6585917,0
+STT.US,D,19941202,000000,5.31951,5.38102,5.27399,5.27399,2411931.9834844,0
+STT.US,D,19941205,000000,5.27399,5.335,5.18227,5.20572,3784572.2402339,0
+STT.US,D,19941206,000000,5.25114,5.27399,5.1443,5.20572,2558984.7092163,0
+STT.US,D,19941207,000000,5.16706,5.20572,5.1443,5.20572,1421832.4857965,0
+STT.US,D,19941208,000000,5.20572,5.22817,4.99137,5.05258,2407221.4277013,0
+STT.US,D,19941209,000000,5.05258,5.05258,4.81557,4.96861,4928010.9811854,0
+STT.US,D,19941212,000000,4.96861,5.01442,4.92241,4.99137,2589334.7151308,0
+STT.US,D,19941213,000000,5.01442,5.02943,4.99137,5.02943,3187476.4197116,0
+STT.US,D,19941214,000000,5.02943,5.12135,5.01442,5.098,3403605.4041606,0
+STT.US,D,19941215,000000,5.098,5.098,4.99137,5.02943,2363266.7739872,0
+STT.US,D,19941216,000000,5.02187,5.02943,4.96861,4.99137,1866122.1988861,0
+STT.US,D,19941219,000000,5.02943,5.16706,5.01442,5.16706,1772973.2773646,0
+STT.US,D,19941220,000000,5.18227,5.18227,5.02943,5.05258,2062365.1149047,0
+STT.US,D,19941221,000000,5.098,5.16706,5.07544,5.098,3306794.8690548,0
+STT.US,D,19941222,000000,5.1443,5.18227,5.05258,5.098,2827966.5169165,0
+STT.US,D,19941223,000000,5.08279,5.15195,5.08279,5.15195,1118841.0973577,0
+STT.US,D,19941227,000000,5.15195,5.15195,5.08279,5.12861,929395.40833807,0
+STT.US,D,19941228,000000,5.12861,5.12861,5.01442,5.06004,1925256.4427682,0
+STT.US,D,19941229,000000,5.01442,5.08279,5.01442,5.03747,1357984.6279908,0
+STT.US,D,19941230,000000,5.01442,5.06004,4.99882,5.01442,1872399.5419964,0
+STT.US,D,19950103,000000,5.10594,5.21277,5.06004,5.15195,2052945.0227186,0
+STT.US,D,19950104,000000,5.15195,5.16706,5.08279,5.12861,3290574.4917293,0
+STT.US,D,19950105,000000,5.12861,5.12861,5.03747,5.03747,1176396.3213507,0
+STT.US,D,19950106,000000,5.08279,5.08279,5.03747,5.03747,1301473.2492958,0
+STT.US,D,19950109,000000,5.03747,5.08279,4.99882,5.03747,980153.4053321,0
+STT.US,D,19950110,000000,5.03747,5.03747,4.99882,4.99882,1165932.3838667,0
+STT.US,D,19950111,000000,5.03747,5.03747,4.97616,5.01442,669836.75096439,0
+STT.US,D,19950112,000000,4.99882,5.01442,4.90701,4.97616,1923159.5777508,0
+STT.US,D,19950113,000000,5.01442,5.25898,4.97616,5.25898,3837434.2379067,0
+STT.US,D,19950116,000000,5.3046,5.45783,5.28174,5.44233,5099652.1760896,0
+STT.US,D,19950117,000000,5.48049,5.51865,5.3046,5.36572,4031579.2695275,0
+STT.US,D,19950118,000000,5.36572,5.41957,5.34305,5.40417,2006887.387706,0
+STT.US,D,19950119,000000,5.41162,5.48049,5.36572,5.46499,1893858.514035,0
+STT.US,D,19950120,000000,5.43487,5.48049,5.38905,5.45783,3049325.9410374,0
+STT.US,D,19950123,000000,5.43487,5.48049,5.38905,5.48049,1340718.3666069,0
+STT.US,D,19950124,000000,5.48049,5.56465,5.45783,5.55671,1345950.8450391,0
+STT.US,D,19950125,000000,5.49569,5.63323,5.49569,5.63323,1432824.4622106,0
+STT.US,D,19950126,000000,5.58742,5.78616,5.58742,5.76331,1921591.7710434,0
+STT.US,D,19950127,000000,5.74015,5.78616,5.69463,5.76331,1833680.4248549,0
+STT.US,D,19950130,000000,5.78616,5.78616,5.74015,5.78616,597092.76238184,0
+STT.US,D,19950131,000000,5.74015,5.78616,5.74015,5.76331,1620167.1699318,0
+STT.US,D,19950201,000000,5.76331,5.78616,5.74015,5.78616,831015.02776461,0
+STT.US,D,19950202,000000,5.78616,5.78616,5.74015,5.78616,1193668.6990156,0
+STT.US,D,19950203,000000,5.78616,5.82442,5.76331,5.80912,3881909.7948896,0
+STT.US,D,19950206,000000,5.82442,5.82442,5.67168,5.67168,2189527.6946854,0
+STT.US,D,19950207,000000,5.71769,5.71769,5.5417,5.59487,1842574.5168713,0
+STT.US,D,19950208,000000,5.61047,5.61047,5.5417,5.58742,1893334.5526257,0
+STT.US,D,19950209,000000,5.51865,5.58742,5.41162,5.43487,2613928.281204,0
+STT.US,D,19950210,000000,5.45783,5.48049,5.41162,5.48049,769789.01576584,0
+STT.US,D,19950213,000000,5.48049,5.51865,5.45783,5.45783,1647899.40756,0
+STT.US,D,19950214,000000,5.48049,5.56465,5.45783,5.5417,311892.6161164,0
+STT.US,D,19950215,000000,5.56465,5.63323,5.5417,5.63323,1722735.1642592,0
+STT.US,D,19950216,000000,5.65598,5.74015,5.65598,5.74015,2117310.7256527,0
+STT.US,D,19950217,000000,5.71769,5.71769,5.63323,5.63323,1243381.8313315,0
+STT.US,D,19950221,000000,5.65598,5.65598,5.49569,5.49569,1390436.5958236,0
+STT.US,D,19950222,000000,5.5417,5.58742,5.5417,5.58742,621170.522087,0
+STT.US,D,19950223,000000,5.56465,5.76331,5.56465,5.74015,1714357.8979909,0
+STT.US,D,19950224,000000,5.80912,5.97726,5.80912,5.84728,2367453.368361,0
+STT.US,D,19950227,000000,5.87023,5.91605,5.67168,5.67168,1488821.0539178,0
+STT.US,D,19950228,000000,5.43487,5.58742,5.43487,5.58742,2319306.0039921,0
+STT.US,D,19950301,000000,5.61047,5.61047,5.36572,5.43487,2287384.1138495,0
+STT.US,D,19950302,000000,5.41162,5.41162,5.36572,5.38905,705420.25469123,0
+STT.US,D,19950303,000000,5.38905,5.38905,5.3046,5.34305,1135061.4746832,0
+STT.US,D,19950306,000000,5.3046,5.32785,5.23573,5.25898,886489.69682282,0
+STT.US,D,19950307,000000,5.25898,5.25898,5.19012,5.23573,577209.75209187,0
+STT.US,D,19950308,000000,5.28174,5.41162,5.23573,5.38905,679255.8237703,0
+STT.US,D,19950309,000000,5.36572,5.36572,5.19012,5.28174,1296238.7321033,0
+STT.US,D,19950310,000000,5.25898,5.48049,5.25898,5.48049,717459.13454381,0
+STT.US,D,19950313,000000,5.48049,5.49569,5.41162,5.45783,624307.15488178,0
+STT.US,D,19950314,000000,5.48049,5.61047,5.45783,5.56465,852470.94166276,0
+STT.US,D,19950315,000000,5.58742,5.63323,5.56465,5.63323,450572.15310069,0
+STT.US,D,19950316,000000,5.67168,5.67168,5.56465,5.61047,734726.41530781,0
+STT.US,D,19950317,000000,5.58742,5.63323,5.56465,5.56465,694434.39455819,0
+STT.US,D,19950320,000000,5.58742,5.63323,5.56465,5.56465,509177.33867263,0
+STT.US,D,19950321,000000,5.56465,5.58742,5.56465,5.58742,1191052.9694896,0
+STT.US,D,19950322,000000,5.61047,5.61047,5.51865,5.5417,342247.71893182,0
+STT.US,D,19950323,000000,5.5417,5.5417,5.48049,5.5417,606516.93208863,0
+STT.US,D,19950324,000000,5.51865,5.5417,5.45783,5.51865,554187.05086659,0
+STT.US,D,19950327,000000,5.48049,5.56465,5.48049,5.51865,1459510.8157806,0
+STT.US,D,19950328,000000,5.45783,5.5264,5.45783,5.50354,346953.17781408,0
+STT.US,D,19950329,000000,5.48049,5.5264,5.39612,5.44233,1266933.5908669,0
+STT.US,D,19950330,000000,5.48049,5.57202,5.44233,5.57202,967597.6997314,0
+STT.US,D,19950331,000000,5.5264,5.61812,5.48049,5.61812,1107846.0628031,0
+STT.US,D,19950403,000000,5.59487,5.61812,5.59487,5.61812,829970.16308647,0
+STT.US,D,19950404,000000,5.61812,5.7021,5.59487,5.67933,637392.93817285,0
+STT.US,D,19950405,000000,5.7021,5.7021,5.65598,5.67933,844099.79167552,0
+STT.US,D,19950406,000000,5.67933,5.67933,5.41957,5.44233,12675087.251609,0
+STT.US,D,19950407,000000,5.44233,5.50354,5.44233,5.50354,3110551.9530362,0
+STT.US,D,19950410,000000,5.50354,5.50354,5.39612,5.44233,2116786.7642434,0
+STT.US,D,19950411,000000,5.41957,5.44233,5.37347,5.39612,1281062.2000758,0
+STT.US,D,19950412,000000,5.39612,5.48049,5.3506,5.45783,932016.23476491,0
+STT.US,D,19950413,000000,5.44233,5.48049,5.44233,5.44233,401378.90467344,0
+STT.US,D,19950417,000000,5.44233,5.5264,5.44233,5.50354,680824.64985778,0
+STT.US,D,19950418,000000,5.48049,5.57202,5.45783,5.5264,2261219.6829286,0
+STT.US,D,19950419,000000,5.57202,5.65598,5.41957,5.45783,1227161.454006,0
+STT.US,D,19950420,000000,5.50354,5.61812,5.45783,5.59487,1463170.3906045,0
+STT.US,D,19950421,000000,5.61812,5.67933,5.59487,5.65598,1808036.8972028,0
+STT.US,D,19950424,000000,5.67933,5.67933,5.64147,5.64147,1252800.9041374,0
+STT.US,D,19950425,000000,5.61812,5.64147,5.54915,5.61812,647858.91441726,0
+STT.US,D,19950426,000000,5.61812,5.61812,5.54915,5.57202,641053.53237697,0
+STT.US,D,19950427,000000,5.59487,5.64147,5.57202,5.61812,737869.16438364,0
+STT.US,D,19950428,000000,5.59487,5.61812,5.50354,5.59487,690246.78080421,0
+STT.US,D,19950501,000000,5.59487,5.59487,5.44233,5.54915,1134007.4355835,0
+STT.US,D,19950502,000000,5.5264,5.57202,5.48049,5.57202,699663.81484979,0
+STT.US,D,19950503,000000,5.61812,5.61812,5.5264,5.57202,248049.85521148,0
+STT.US,D,19950504,000000,5.57202,5.65598,5.54915,5.64147,1924205.461809,0
+STT.US,D,19950505,000000,5.64147,5.87808,5.64147,5.85523,1303044.1141436,0
+STT.US,D,19950508,000000,5.85523,5.96971,5.83227,5.96971,571977.27365975,0
+STT.US,D,19950509,000000,5.99286,6.03083,5.87808,5.90113,1326588.7380179,0
+STT.US,D,19950510,000000,5.85523,5.94665,5.83227,5.85523,1634297.817901,0
+STT.US,D,19950511,000000,5.83227,5.87808,5.81667,5.87808,512320.08774845,0
+STT.US,D,19950512,000000,5.87808,5.9237,5.83227,5.83227,704370.29311221,0
+STT.US,D,19950515,000000,5.85523,5.85523,5.77096,5.81667,891718.09773424,0
+STT.US,D,19950516,000000,5.81667,5.81667,5.77096,5.79401,940914.40430201,0
+STT.US,D,19950517,000000,5.81667,5.81667,5.72495,5.72495,996381.93769899,0
+STT.US,D,19950518,000000,5.748,5.748,5.67933,5.67933,422308.81840191,0
+STT.US,D,19950519,000000,5.65598,5.7021,5.57202,5.7021,510230.35839216,0
+STT.US,D,19950522,000000,5.7021,5.72495,5.65598,5.72495,724785.41985291,0
+STT.US,D,19950523,000000,5.748,5.748,5.65598,5.67933,1781350.5436329,0
+STT.US,D,19950524,000000,5.67933,5.94665,5.67933,5.9237,1134535.4745136,0
+STT.US,D,19950525,000000,5.90113,5.90113,5.77096,5.85523,491905.98038793,0
+STT.US,D,19950526,000000,5.85523,5.85523,5.77096,5.81667,416555.43670098,0
+STT.US,D,19950530,000000,5.9237,5.9237,5.748,5.77096,561508.23927483,0
+STT.US,D,19950531,000000,5.79401,5.9237,5.72495,5.9237,723734.43889372,0
+STT.US,D,19950601,000000,5.94665,5.96971,5.90113,5.94665,485634.75355871,0
+STT.US,D,19950602,000000,5.94665,6.12235,5.94665,6.09959,626922.88440775,0
+STT.US,D,19950605,000000,6.05388,6.22967,6.03083,6.20651,1225072.7440298,0
+STT.US,D,19950606,000000,6.19121,6.3673,6.19121,6.29854,1689766.3706782,0
+STT.US,D,19950607,000000,6.29854,6.32129,6.27548,6.29854,877065.52711604,0
+STT.US,D,19950608,000000,6.29854,6.34386,6.29854,6.34386,526451.75509784,0
+STT.US,D,19950609,000000,6.32129,6.32129,6.27548,6.27548,1643715.8713267,0
+STT.US,D,19950612,000000,6.27548,6.29854,6.25233,6.27548,1814312.2015527,0
+STT.US,D,19950613,000000,6.32129,6.38241,6.32129,6.3673,287818.93393194,0
+STT.US,D,19950614,000000,6.38241,6.38241,6.34386,6.3673,260086.6963037,0
+STT.US,D,19950615,000000,6.34386,6.40556,6.34386,6.40556,622215.38676515,0
+STT.US,D,19950616,000000,6.40556,6.47422,6.38241,6.42842,303519.42736881,0
+STT.US,D,19950619,000000,6.40556,6.52014,6.40556,6.52014,236013.01411924,0
+STT.US,D,19950620,000000,6.47422,6.65022,6.47422,6.54319,485634.75355871,0
+STT.US,D,19950621,000000,6.52014,6.58125,6.34386,6.54319,19580677.421124,0
+STT.US,D,19950622,000000,6.38241,6.45127,6.38241,6.42842,1916882.2346405,0
+STT.US,D,19950623,000000,6.38241,6.45127,6.3673,6.45127,1530681.9007549,0
+STT.US,D,19950626,000000,6.42842,6.47422,6.40556,6.47422,1272689.0113282,0
+STT.US,D,19950627,000000,6.47422,6.56624,6.47422,6.56624,986439.92286392,0
+STT.US,D,19950628,000000,6.54319,6.58125,6.54319,6.56624,914223.9732114,0
+STT.US,D,19950629,000000,6.55065,6.61177,6.48217,6.58871,1477824.999983,0
+STT.US,D,19950630,000000,6.61177,6.65747,6.48217,6.5274,1306183.805079,0
+STT.US,D,19950703,000000,6.57321,6.58871,6.50494,6.5274,105183.72385339,0
+STT.US,D,19950705,000000,6.57321,6.58871,6.5274,6.5274,1131393.7448179,0
+STT.US,D,19950706,000000,6.57321,6.57321,6.48217,6.5274,862938.95666751,0
+STT.US,D,19950707,000000,6.50494,6.50494,6.43567,6.43567,535867.76976324,0
+STT.US,D,19950710,000000,6.45912,6.48217,6.43567,6.48217,384113.66266979,0
+STT.US,D,19950711,000000,6.48217,6.48217,6.37476,6.39006,927826.58225059,0
+STT.US,D,19950712,000000,6.39006,6.41311,6.35219,6.35219,1017315.9289482,0
+STT.US,D,19950713,000000,6.39006,6.50494,6.37476,6.50494,604947.08662097,0
+STT.US,D,19950714,000000,6.50494,6.5274,6.43567,6.5274,270551.65316794,0
+STT.US,D,19950717,000000,6.48217,6.5274,6.45912,6.48217,695480.27861651,0
+STT.US,D,19950718,000000,6.5274,6.5274,6.41311,6.41311,1508182.1415588,0
+STT.US,D,19950719,000000,6.41311,6.43567,6.21426,6.35219,3376394.0698012,0
+STT.US,D,19950720,000000,6.35219,6.41311,6.35219,6.39006,680824.64985778,0
+STT.US,D,19950721,000000,6.41311,6.41311,6.37476,6.39006,1383624.0781222,0
+STT.US,D,19950724,000000,6.37476,6.43567,6.37476,6.43567,400852.90450376,0
+STT.US,D,19950725,000000,6.41311,6.43567,6.35219,6.35219,596574.91725355,0
+STT.US,D,19950726,000000,6.37476,6.37476,6.30609,6.30609,686581.08969923,0
+STT.US,D,19950727,000000,6.32914,6.37476,6.19121,6.30609,2062365.1149047,0
+STT.US,D,19950728,000000,6.28333,6.30609,6.28333,6.30609,446383.51996654,0
+STT.US,D,19950731,000000,6.26008,6.28333,6.23722,6.26008,201474.37507054,0
+STT.US,D,19950801,000000,6.26008,6.28333,6.21426,6.23722,663555.33033343,0
+STT.US,D,19950802,000000,6.23722,6.32914,6.23722,6.23722,384113.66266979,0
+STT.US,D,19950803,000000,6.23722,6.30609,6.21426,6.28333,1138200.1462384,0
+STT.US,D,19950804,000000,6.28333,6.32914,6.26008,6.28333,885958.59975227,0
+STT.US,D,19950807,000000,6.32914,6.37476,6.30609,6.37476,667220.00205824,0
+STT.US,D,19950808,000000,6.39006,6.5274,6.37476,6.5274,1095812.2798514,0
+STT.US,D,19950809,000000,6.58871,6.58871,6.48217,6.48217,1068598.9067317,0
+STT.US,D,19950810,000000,6.5274,6.5274,6.45912,6.5274,280494.68738319,0
+STT.US,D,19950811,000000,6.43567,6.55065,6.43567,6.55065,315553.21032052,0
+STT.US,D,19950814,000000,6.55065,6.55065,6.43567,6.45912,706989.08077871,0
+STT.US,D,19950815,000000,6.45912,6.45912,6.37476,6.39006,648900.72095488,0
+STT.US,D,19950816,000000,6.39006,6.39006,6.37476,6.39006,487204.59902636,0
+STT.US,D,19950817,000000,6.39006,6.48217,6.37476,6.48217,383063.70109077,0
+STT.US,D,19950818,000000,6.48217,6.55065,6.48217,6.5274,560987.33600601,0
+STT.US,D,19950821,000000,6.50494,6.50494,6.41311,6.45912,352191.77252724,0
+STT.US,D,19950822,000000,6.45912,6.55065,6.45912,6.5274,710653.75250352,0
+STT.US,D,19950823,000000,6.50494,6.55065,6.50494,6.55065,398239.21373813,0
+STT.US,D,19950824,000000,6.5274,6.55065,6.50494,6.50494,537962.59602039,0
+STT.US,D,19950825,000000,6.5274,6.5274,6.50494,6.5274,361083.8257833,0
+STT.US,D,19950828,000000,6.5274,6.55065,6.48217,6.5274,648380.83706625,0
+STT.US,D,19950829,000000,6.57321,6.57321,6.50494,6.55065,367887.16906324,0
+STT.US,D,19950830,000000,6.57321,6.57321,6.5274,6.55065,670355.61547285,0
+STT.US,D,19950831,000000,6.5274,6.5274,6.48217,6.5274,258514.8120757,0
+STT.US,D,19950901,000000,6.50494,6.55065,6.50494,6.55065,396142.34872063,0
+STT.US,D,19950905,000000,6.58871,6.78775,6.55065,6.78775,1450088.6848341,0
+STT.US,D,19950906,000000,6.83357,6.94805,6.83357,6.90243,1687149.621772,0
+STT.US,D,19950907,000000,6.90243,6.90243,6.74949,6.78775,519122.41164822,0
+STT.US,D,19950908,000000,6.81032,6.83357,6.77225,6.77225,1266410.6488378,0
+STT.US,D,19950911,000000,6.78775,6.78775,6.65747,6.72664,650995.54721205,0
+STT.US,D,19950912,000000,6.72664,6.81032,6.72664,6.78775,793860.65918995,0
+STT.US,D,19950913,000000,6.81032,6.92509,6.81032,6.85632,938289.50035447,0
+STT.US,D,19950914,000000,6.87947,6.87947,6.77225,6.83357,848286.38604931,0
+STT.US,D,19950915,000000,6.87947,6.92509,6.85632,6.92509,1664651.9013363,0
+STT.US,D,19950918,000000,6.90243,6.92509,6.81032,6.83357,389867.04437071,0
+STT.US,D,19950919,000000,6.83357,6.85632,6.81032,6.85632,762985.6724859,0
+STT.US,D,19950920,000000,6.87947,6.9711,6.85632,6.94805,964459.02817627,0
+STT.US,D,19950921,000000,6.92509,7.03202,6.90243,6.94805,1573596.7866917,0
+STT.US,D,19950922,000000,6.92509,7.03202,6.90243,7.03202,1014698.1606618,0
+STT.US,D,19950925,000000,7.00935,7.19261,6.99395,7.17005,1200998.0424652,0
+STT.US,D,19950926,000000,7.20791,7.27678,7.19261,7.27678,1099476.9515763,0
+STT.US,D,19950927,000000,7.27678,7.34574,7.20791,7.25391,1173785.6887256,0
+STT.US,D,19950928,000000,7.28433,7.28433,7.20036,7.26166,683964.34079308,0
+STT.US,D,19950929,000000,7.26166,7.30758,7.10873,7.10873,1404565.2050326,0
+STT.US,D,19951002,000000,7.1314,7.1314,6.97855,7.01642,526451.75509784,0
+STT.US,D,19951003,000000,7.06282,7.06282,6.9555,7.06282,1635341.663199,0
+STT.US,D,19951004,000000,7.06282,7.08568,7.01642,7.08568,1176396.3213507,0
+STT.US,D,19951005,000000,7.1314,7.1314,7.06282,7.10873,732111.70516201,0
+STT.US,D,19951006,000000,7.1314,7.1314,7.08568,7.1314,954519.05210154,0
+STT.US,D,19951009,000000,7.15483,7.15483,7.06282,7.06282,904278.9002358,0
+STT.US,D,19951010,000000,7.06282,7.10873,7.03967,7.10873,922593.08443829,0
+STT.US,D,19951011,000000,7.10873,7.1773,7.10873,7.1773,578262.77181141,0
+STT.US,D,19951012,000000,7.1773,7.33043,7.1314,7.28433,1048709.7801607,0
+STT.US,D,19951013,000000,7.39911,7.48298,7.37634,7.46022,890671.19429574,0
+STT.US,D,19951016,000000,7.42196,7.46022,7.42196,7.44463,625352.01955993,0
+STT.US,D,19951017,000000,7.46022,7.48298,7.35319,7.39911,677162.01689331,0
+STT.US,D,19951018,000000,7.42196,7.70478,7.42196,7.68967,1809606.7426704,0
+STT.US,D,19951019,000000,7.99388,7.99388,7.68967,7.68967,1599755.1013316,0
+STT.US,D,19951020,000000,7.72774,7.72774,7.55204,7.66633,1233441.8552567,0
+STT.US,D,19951023,000000,7.62071,7.62071,7.48298,7.52928,1105751.236546,0
+STT.US,D,19951024,000000,7.55204,7.55204,7.48298,7.50603,1139248.069057,0
+STT.US,D,19951025,000000,7.50603,7.50603,7.23832,7.30758,583489.13396248,0
+STT.US,D,19951026,000000,7.30758,7.39911,7.22321,7.26166,1334963.9655258,0
+STT.US,D,19951027,000000,7.22321,7.22321,7.08568,7.1773,1075925.1920408,0
+STT.US,D,19951030,000000,7.1314,7.15483,7.06282,7.06282,98907.400123302,0
+STT.US,D,19951031,000000,7.01642,7.06282,6.90988,6.93265,857184.55558641,0
+STT.US,D,19951101,000000,6.93265,7.01642,6.86397,7.01642,1051327.548447,0
+STT.US,D,19951102,000000,7.01642,7.52928,7.01642,7.52928,827354.4335605,0
+STT.US,D,19951103,000000,7.59766,7.64347,7.35319,7.42196,451087.95946863,0
+STT.US,D,19951106,000000,7.44463,7.50603,7.42196,7.46022,415506.49450213,0
+STT.US,D,19951107,000000,7.50603,7.52928,7.44463,7.46022,473594.85432596,0
+STT.US,D,19951108,000000,7.46022,7.48298,7.42196,7.46022,1196808.3899509,0
+STT.US,D,19951109,000000,7.48298,7.48298,7.39911,7.46022,947190.72803209,0
+STT.US,D,19951110,000000,7.44463,7.57509,7.44463,7.57509,722168.67094677,0
+STT.US,D,19951113,000000,7.57509,7.59766,7.52928,7.59766,551044.30179077,0
+STT.US,D,19951114,000000,7.59766,7.62071,7.48298,7.48298,773451.6487303,0
+STT.US,D,19951115,000000,7.44463,7.48298,7.39911,7.44463,596051.97522439,0
+STT.US,D,19951116,000000,7.44463,7.48298,7.42196,7.46022,602325.24081396,0
+STT.US,D,19951117,000000,7.46022,7.48298,7.44463,7.46022,626404.01989929,0
+STT.US,D,19951120,000000,7.46022,7.50603,7.44463,7.46022,758800.09749227,0
+STT.US,D,19951121,000000,7.46022,7.48298,7.39911,7.44463,715364.30828665,0
+STT.US,D,19951122,000000,7.46022,7.62071,7.46022,7.59766,889103.38758844,0
+STT.US,D,19951124,000000,7.59766,7.70478,7.59766,7.70478,276306.05424903,0
+STT.US,D,19951127,000000,7.68967,7.68967,7.59766,7.62071,587678.7864768,0
+STT.US,D,19951128,000000,7.62071,7.66633,7.57509,7.66633,867123.51228096,0
+STT.US,D,19951129,000000,7.70478,7.81887,7.70478,7.81887,1326588.7380179,0
+STT.US,D,19951130,000000,7.86596,7.99388,7.86596,7.99388,1812224.5109568,0
+STT.US,D,19951201,000000,7.95042,8.04009,7.95042,7.9721,1528590.1326383,0
+STT.US,D,19951204,000000,7.9721,8.01712,7.95042,7.99388,1031440.4606363,0
+STT.US,D,19951205,000000,7.99388,8.08775,7.99388,8.08775,760370.9623401,0
+STT.US,D,19951206,000000,8.13416,8.15652,8.11091,8.15652,766648.30545036,0
+STT.US,D,19951207,000000,8.17183,8.21519,8.13416,8.15652,379399.02936597,0
+STT.US,D,19951208,000000,8.15652,8.17183,8.13416,8.13416,378873.02919628,0
+STT.US,D,19951211,000000,8.11091,8.11091,7.95042,7.99388,810082.05589563,0
+STT.US,D,19951212,000000,7.81887,7.95042,7.72774,7.95042,1891242.784509,0
+STT.US,D,19951213,000000,7.95042,8.11091,7.95042,8.08775,1073304.365614,0
+STT.US,D,19951214,000000,8.08775,8.15652,8.06324,8.06324,786013.47061204,0
+STT.US,D,19951215,000000,8.01712,8.01712,7.81887,7.95042,1826873.0040543,0
+STT.US,D,19951218,000000,7.72774,7.84172,7.70478,7.72774,1212508.8833877,0
+STT.US,D,19951219,000000,7.72774,7.75059,7.70478,7.72774,1810129.6846997,0
+STT.US,D,19951220,000000,7.70478,7.77374,7.70478,7.75059,1042432.4370504,0
+STT.US,D,19951221,000000,7.81887,7.86596,7.79533,7.81887,729490.87873517,0
+STT.US,D,19951222,000000,7.79533,7.81887,7.79533,7.81887,505518.78322886,0
+STT.US,D,19951226,000000,7.81887,7.91226,7.79533,7.91226,735248.33795679,0
+STT.US,D,19951227,000000,7.88891,7.9721,7.88891,7.95042,462085.03278358,0
+STT.US,D,19951228,000000,7.98652,7.98652,7.89657,7.89657,469935.27950201,0
+STT.US,D,19951229,000000,7.9206,8.07137,7.89657,8.02468,879683.29540235,0
+STT.US,D,19960102,000000,7.94385,8.00859,7.87322,8.00859,1107325.1595343,0
+STT.US,D,19960103,000000,8.02468,8.02468,7.94385,7.96386,624307.15488178,0
+STT.US,D,19960104,000000,7.94385,7.98652,7.85026,7.85026,711698.61718166,0
+STT.US,D,19960105,000000,7.75893,7.75893,7.65122,7.72067,962367.26005963,0
+STT.US,D,19960108,000000,7.74314,7.77953,7.74314,7.77953,136583.69134695,0
+STT.US,D,19960109,000000,7.75893,7.82623,7.69664,7.74314,591342.43882143,0
+STT.US,D,19960110,000000,7.72067,7.72067,7.47543,7.47543,1943049.7237019,0
+STT.US,D,19960111,000000,7.49102,7.53674,7.45256,7.53674,2875065.9584668,0
+STT.US,D,19960112,000000,7.58245,7.75893,7.47543,7.75893,2150801.4418828,0
+STT.US,D,19960115,000000,7.75893,7.85026,7.74314,7.82623,1508182.1415588,0
+STT.US,D,19960116,000000,7.80347,7.85026,7.67447,7.67447,1251752.9813187,0
+STT.US,D,19960117,000000,7.69664,7.69664,7.65122,7.67447,1560512.0227808,0
+STT.US,D,19960118,000000,7.65122,7.65122,7.49102,7.51388,1428633.7903162,0
+STT.US,D,19960119,000000,7.67447,7.67447,7.58245,7.62846,1186867.394496,0
+STT.US,D,19960122,000000,7.62846,7.74314,7.62846,7.67447,1172211.7657372,0
+STT.US,D,19960123,000000,7.69664,7.74314,7.67447,7.72067,709609.90720555,0
+STT.US,D,19960124,000000,7.72067,7.98652,7.72067,7.94385,696000.16250514,0
+STT.US,D,19960125,000000,7.89657,8.00859,7.89657,7.96386,553138.10866775,0
+STT.US,D,19960126,000000,7.94385,8.11885,7.94385,8.04734,863984.84072583,0
+STT.US,D,19960129,000000,8.04734,8.18547,8.04734,8.11885,1000043.5512833,0
+STT.US,D,19960130,000000,8.11885,8.18547,8.07137,8.07137,1169075.1329424,0
+STT.US,D,19960131,000000,8.09482,8.11885,8.07137,8.09482,913177.0697729,0
+STT.US,D,19960201,000000,8.11885,8.16437,8.07137,8.16437,585579.88269895,0
+STT.US,D,19960202,000000,8.16437,8.20704,8.11885,8.14289,878634.35320352,0
+STT.US,D,19960205,000000,8.09482,8.33977,8.09482,8.33977,683964.34079308,0
+STT.US,D,19960206,000000,8.33977,8.38422,8.29445,8.38422,977539.71456647,0
+STT.US,D,19960207,000000,8.36224,8.36224,8.25472,8.25472,596051.97522439,0
+STT.US,D,19960208,000000,8.16437,8.27827,8.16437,8.20704,1770877.4317273,0
+STT.US,D,19960209,000000,8.16437,8.25472,8.16437,8.25472,665649.13721042,0
+STT.US,D,19960212,000000,8.27827,8.36224,8.27827,8.33977,787583.3160797,0
+STT.US,D,19960213,000000,8.29445,8.42875,8.29445,8.40825,391434.85107802,0
+STT.US,D,19960214,000000,8.40825,8.50036,8.40825,8.45249,473594.85432596,0
+STT.US,D,19960215,000000,8.42875,8.52528,8.42875,8.50036,668793.92504659,0
+STT.US,D,19960216,000000,8.47721,8.47721,8.38422,8.42875,2131436.276721,0
+STT.US,D,19960220,000000,8.38422,8.38422,8.25472,8.27827,1086914.1103143,0
+STT.US,D,19960221,000000,8.27827,8.27827,8.14289,8.23079,1422360.5247266,0
+STT.US,D,19960222,000000,8.20704,8.23079,8.14289,8.18547,1167503.2487144,0
+STT.US,D,19960223,000000,8.16437,8.16437,7.98652,8.02468,1669877.2441072,0
+STT.US,D,19960226,000000,8.00859,8.11885,7.96386,8.09482,950853.36099656,0
+STT.US,D,19960227,000000,8.09482,8.16437,8.09482,8.14289,241245.49255136,0
+STT.US,D,19960228,000000,8.14289,8.18547,8.07137,8.14289,1038772.8622265,0
+STT.US,D,19960229,000000,8.14289,8.14289,8.06324,8.07137,581397.36584584,0
+STT.US,D,19960301,000000,7.98652,8.09482,7.98652,8.04734,858230.43964473,0
+STT.US,D,19960304,000000,8.20704,8.25472,8.14289,8.14289,901663.17070984,0
+STT.US,D,19960305,000000,8.16437,8.20704,8.11885,8.16437,428593.29717338,0
+STT.US,D,19960306,000000,8.16437,8.40825,8.16437,8.36224,1129826.9574908,0
+STT.US,D,19960307,000000,8.36224,8.45249,8.36224,8.40825,590817.45803193,0
+STT.US,D,19960308,000000,8.45249,8.45249,7.75893,7.94385,1096857.1445296,0
+STT.US,D,19960311,000000,7.85026,7.96386,7.85026,7.94385,687625.95437737,0
+STT.US,D,19960312,000000,7.94385,7.98652,7.9206,7.98652,381492.83624294,0
+STT.US,D,19960313,000000,7.96386,8.07137,7.96386,7.98652,1576211.4968375,0
+STT.US,D,19960314,000000,7.96386,8.07137,7.94385,8.07137,634773.13112618,0
+STT.US,D,19960315,000000,8.04734,8.40825,8.04734,8.38422,1198376.1966582,0
+STT.US,D,19960318,000000,8.33977,8.45249,8.31702,8.45249,435916.52434196,0
+STT.US,D,19960319,000000,8.50036,8.52528,8.40825,8.47721,687104.03172839,0
+STT.US,D,19960320,000000,8.47721,8.65418,8.45249,8.62858,1058132.9304872,0
+STT.US,D,19960321,000000,8.607,8.62858,8.54578,8.607,553664.10883743,0
+STT.US,D,19960322,000000,8.69793,8.74404,8.69793,8.71981,914743.85710003,0
+STT.US,D,19960325,000000,8.83645,9.10191,8.83645,9.03392,1727970.7008319,0
+STT.US,D,19960326,000000,8.91816,8.968,8.87353,8.968,1841525.5746725,0
+STT.US,D,19960327,000000,8.94436,8.94436,8.87353,8.89472,1702848.0764485,0
+STT.US,D,19960328,000000,8.84479,8.97545,8.8233,8.92758,1006323.9525341,0
+STT.US,D,19960329,000000,8.92758,8.99812,8.84479,8.95181,880726.12132016,0
+STT.US,D,19960401,000000,8.91061,9.20314,8.91061,9.20314,335966.29830086,0
+STT.US,D,19960402,000000,9.18205,9.23993,9.15694,9.18205,430158.04574017,0
+STT.US,D,19960403,000000,9.20314,9.20314,8.99812,9.0866,320784.66937246,0
+STT.US,D,19960404,000000,9.02077,9.0866,8.92758,8.92758,549991.28207123,0
+STT.US,D,19960408,000000,8.77425,8.84479,8.7051,8.75208,729490.87873517,0
+STT.US,D,19960409,000000,8.75208,8.8233,8.5756,8.61425,1271644.14665,0
+STT.US,D,19960410,000000,8.59875,8.59875,8.48525,8.50929,520172.37322723,0
+STT.US,D,19960411,000000,8.46122,8.46122,8.07902,8.17183,1958748.1783785,0
+STT.US,D,19960412,000000,8.17183,8.23932,8.07902,8.19234,2572064.3762264,0
+STT.US,D,19960415,000000,8.17183,8.34762,8.14819,8.34762,1921591.7710434,0
+STT.US,D,19960416,000000,8.34762,8.39295,8.23932,8.23932,4210024.8270918,0
+STT.US,D,19960417,000000,8.26267,8.32585,8.14819,8.17183,1160701.9441948,0
+STT.US,D,19960418,000000,8.21519,8.23932,8.19234,8.21519,948765.67040062,0
+STT.US,D,19960419,000000,8.26267,8.61425,8.26267,8.59875,1873448.4841952,0
+STT.US,D,19960422,000000,8.55305,8.72825,8.55305,8.7051,711698.61718166,0
+STT.US,D,19960423,000000,8.66016,8.77425,8.66016,8.7051,939866.48148334,0
+STT.US,D,19960424,000000,8.7051,8.84479,8.7051,8.79819,928349.52427975,0
+STT.US,D,19960425,000000,8.75208,8.79819,8.61425,8.63691,393526.61919466,0
+STT.US,D,19960426,000000,8.6842,8.77425,8.61425,8.77425,413412.68762515,0
+STT.US,D,19960429,000000,8.72825,8.75208,8.7051,8.75208,124025.94698591,0
+STT.US,D,19960430,000000,8.79819,8.99812,8.77425,8.92758,2446994.5839425,0
+STT.US,D,19960501,000000,8.88834,8.97545,8.86696,8.91061,374163.49279332,0
+STT.US,D,19960502,000000,8.8233,8.88834,8.79819,8.8233,685536.22502108,0
+STT.US,D,19960503,000000,8.8233,8.8233,8.63691,8.66016,265840.07800464,0
+STT.US,D,19960506,000000,8.6842,8.6842,8.50929,8.53146,361609.82595298,0
+STT.US,D,19960507,000000,8.53146,8.5756,8.41452,8.4365,664081.33050312,0
+STT.US,D,19960508,000000,8.4365,8.63691,8.28592,8.63691,1208319.2308734,0
+STT.US,D,19960509,000000,8.63691,8.7051,8.63691,8.7051,494006.92292613,0
+STT.US,D,19960510,000000,8.79819,9.04236,8.79819,8.92758,408706.20936272,0
+STT.US,D,19960513,000000,8.91061,8.95181,8.91061,8.95181,535867.76976324,0
+STT.US,D,19960514,000000,9.02077,9.30849,9.02077,9.23993,1325546.9314803,0
+STT.US,D,19960515,000000,9.26563,9.30849,9.13447,9.13447,739958.89373993,0
+STT.US,D,19960516,000000,9.0866,9.0866,8.97545,9.0866,613314.15908752,0
+STT.US,D,19960517,000000,9.04236,9.15694,9.02077,9.15694,856132.55524705,0
+STT.US,D,19960520,000000,9.18205,9.22639,9.18205,9.20314,442197.94497292,0
+STT.US,D,19960521,000000,9.23993,9.28516,9.22639,9.23993,244385.18348666,0
+STT.US,D,19960522,000000,9.28516,9.28516,9.20314,9.22639,355329.42470219,0
+STT.US,D,19960523,000000,9.22639,9.28516,9.22639,9.28516,487204.59902636,0
+STT.US,D,19960524,000000,9.26563,9.4479,9.26563,9.4479,437486.36980962,0
+STT.US,D,19960528,000000,9.4479,9.4479,9.33214,9.37825,214032.11943159,0
+STT.US,D,19960529,000000,9.33214,9.35667,9.30849,9.30849,849857.25089714,0
+STT.US,D,19960530,000000,9.33214,9.35667,9.30849,9.35667,553138.10866775,0
+STT.US,D,19960531,000000,9.40081,9.40081,9.33214,9.33214,486677.57947651,0
+STT.US,D,19960603,000000,9.33214,9.37825,9.33214,9.37825,319219.92080567,0
+STT.US,D,19960604,000000,9.37825,9.40081,9.35667,9.40081,318171.99798701,0
+STT.US,D,19960605,000000,9.35667,9.47046,9.33214,9.42632,380971.93297413,0
+STT.US,D,19960606,000000,9.4479,9.4479,9.28516,9.33214,971789.39100606,0
+STT.US,D,19960607,000000,9.28516,9.33214,9.13447,9.33214,1174308.6307548,0
+STT.US,D,19960610,000000,9.30849,9.37825,9.30849,9.35667,896952.6149267,0
+STT.US,D,19960611,000000,9.33214,9.49204,9.33214,9.49204,558894.54850921,0
+STT.US,D,19960612,000000,9.53815,9.62154,9.53815,9.55482,1924205.461809,0
+STT.US,D,19960613,000000,9.53815,9.53815,9.4479,9.49204,450045.13355083,0
+STT.US,D,19960614,000000,9.49204,9.55482,9.47046,9.47046,327589.03203257,0
+STT.US,D,19960617,000000,9.4479,9.49204,9.42632,9.49204,174783.94397994,0
+STT.US,D,19960618,000000,9.53815,9.57837,9.51755,9.55482,805895.46152184,0
+STT.US,D,19960619,000000,9.55482,9.57837,9.53815,9.55482,519648.4118179,0
+STT.US,D,19960620,000000,9.55482,9.55482,9.35667,9.4479,1280012.2384967,0
+STT.US,D,19960621,000000,9.40081,9.42632,9.26563,9.26563,1813793.3370442,0
+STT.US,D,19960624,000000,9.13447,9.30849,9.13447,9.28516,1073304.365614,0
+STT.US,D,19960625,000000,9.30849,9.40081,9.28516,9.37825,978586.61800497,0
+STT.US,D,19960626,000000,9.40081,9.42632,9.37825,9.40081,702804.52516526,0
+STT.US,D,19960627,000000,9.3498,9.3498,9.23316,9.29976,1313503.974107,0
+STT.US,D,19960628,000000,9.3498,9.3498,9.16567,9.16567,1072783.4623452,0
+STT.US,D,19960701,000000,9.21089,9.32429,9.11819,9.29976,1240768.1405659,0
+STT.US,D,19960702,000000,9.27927,9.39296,9.23316,9.25641,1219312.2266677,0
+STT.US,D,19960703,000000,9.29976,9.29976,9.16567,9.18872,872877.91336206,0
+STT.US,D,19960705,000000,9.18872,9.18872,9.07179,9.07179,134488.8650898,0
+STT.US,D,19960708,000000,9.03392,9.03392,8.85224,8.85224,425451.56747773,0
+STT.US,D,19960709,000000,8.85224,8.968,8.85224,8.87353,1193668.6990156,0
+STT.US,D,19960710,000000,8.87353,8.94436,8.87353,8.91816,743623.56546474,0
+STT.US,D,19960711,000000,8.94436,8.94436,8.53871,8.607,1229780.2416724,0
+STT.US,D,19960712,000000,8.65418,8.78161,8.62858,8.7356,714314.34670764,0
+STT.US,D,19960715,000000,8.7356,8.7356,8.53871,8.56128,1093716.4342141,0
+STT.US,D,19960716,000000,8.56128,8.607,8.42237,8.56128,960275.49194299,0
+STT.US,D,19960717,000000,8.69244,8.7356,8.51645,8.67596,1465267.255622,0
+STT.US,D,19960718,000000,8.7356,8.98958,8.69244,8.98958,1416597.9686041,0
+STT.US,D,19960719,000000,8.94436,8.94436,8.85224,8.89472,741009.87469911,0
+STT.US,D,19960722,000000,8.89472,8.94436,8.85224,8.89472,352191.77252724,0
+STT.US,D,19960723,000000,8.85224,8.87353,8.7356,8.7356,320268.86300452,0
+STT.US,D,19960724,000000,8.76052,8.76052,8.607,8.62858,762985.6724859,0
+STT.US,D,19960725,000000,8.65418,8.78161,8.65418,8.7356,816362.45714641,0
+STT.US,D,19960726,000000,8.69244,8.78161,8.69244,8.7356,444286.65494903,0
+STT.US,D,19960729,000000,8.7356,8.80721,8.71343,8.78161,229735.67100898,0
+STT.US,D,19960730,000000,8.78161,8.85224,8.76052,8.85224,370498.82106851,0
+STT.US,D,19960731,000000,8.87353,9.04991,8.87353,9.03392,1370544.4111121,0
+STT.US,D,19960801,000000,8.98958,9.27927,8.968,9.25641,894332.80788004,0
+STT.US,D,19960802,000000,9.21089,9.57052,9.21089,9.50185,1419740.7176799,0
+STT.US,D,19960805,000000,9.5254,9.59308,9.40866,9.43122,947711.6313009,0
+STT.US,D,19960806,000000,9.43122,9.43122,9.27927,9.3498,321835.65033165,0
+STT.US,D,19960807,000000,9.39296,9.57052,9.39296,9.43122,1283677.9296017,0
+STT.US,D,19960808,000000,9.40866,9.47929,9.39296,9.39296,434870.64028364,0
+STT.US,D,19960809,000000,9.32429,9.47929,9.29976,9.47929,1010511.5662881,0
+STT.US,D,19960812,000000,9.5254,9.54698,9.39296,9.47929,938818.55866467,0
+STT.US,D,19960813,000000,9.47929,9.47929,9.39296,9.45575,506563.647907,0
+STT.US,D,19960814,000000,9.5254,9.68824,9.5254,9.68824,1456897.125015,0
+STT.US,D,19960815,000000,9.63919,10.1376,9.63919,10.1376,971789.39100606,0
+STT.US,D,19960816,000000,10.1729,10.267,9.99819,10.0208,1527542.2098197,0
+STT.US,D,19960819,000000,9.99819,9.99819,9.79223,9.83931,514933.77851407,0
+STT.US,D,19960820,000000,9.83931,9.83931,9.75102,9.75102,310849.7901986,0
+STT.US,D,19960821,000000,9.77457,9.77457,9.61369,9.75102,972315.39117575,0
+STT.US,D,19960822,000000,9.79223,9.90604,9.79223,9.90604,262699.36768915,0
+STT.US,D,19960823,000000,9.92861,10.0659,9.88248,9.99819,496621.63307193,0
+STT.US,D,19960826,000000,9.95217,9.95217,9.81773,9.83931,430686.08467019,0
+STT.US,D,19960827,000000,9.85992,9.88248,9.66273,9.68824,749377.96654583,0
+STT.US,D,19960828,000000,9.68824,9.81773,9.68824,9.70884,304046.44691866,0
+STT.US,D,19960829,000000,9.70884,9.77457,9.70884,9.72944,469411.31809268,0
+STT.US,D,19960830,000000,9.68824,9.79223,9.68824,9.72944,293575.37377338,0
+STT.US,D,19960903,000000,9.70884,9.75102,9.59308,9.72944,461559.03261391,0
+STT.US,D,19960904,000000,9.77457,10.0208,9.68824,9.99819,1091101.7240683,0
+STT.US,D,19960905,000000,9.99819,10.112,9.95217,9.99819,521740.17993454,0
+STT.US,D,19960906,000000,10.0443,10.0659,9.97374,10.0659,294102.39332324,0
+STT.US,D,19960909,000000,10.0208,10.0208,9.90604,9.97374,676641.1136245,0
+STT.US,D,19960910,000000,10.0208,10.0443,9.95217,9.97374,431728.91058799,0
+STT.US,D,19960911,000000,9.99819,9.99819,9.90604,9.97374,1134007.4355835,0
+STT.US,D,19960912,000000,10.0208,10.112,10.0208,10.112,489823.38669286,0
+STT.US,D,19960913,000000,10.0659,10.3789,10.0659,10.2445,615936.00489454,0
+STT.US,D,19960916,000000,10.1945,10.2896,10.0208,10.0208,769264.03497633,0
+STT.US,D,19960917,000000,10.0208,10.112,9.92861,9.99819,294627.37411275,0
+STT.US,D,19960918,000000,9.97374,10.0914,9.88248,9.95217,664081.33050312,0
+STT.US,D,19960919,000000,9.90604,9.90604,9.75102,9.81773,486677.57947651,0
+STT.US,D,19960920,000000,9.79223,9.92861,9.77457,9.92861,404516.5568484,0
+STT.US,D,19960923,000000,9.97374,10.2189,9.97374,10.1513,929919.36974739,0
+STT.US,D,19960924,000000,10.112,10.3122,10.0208,10.2445,614887.0626957,0
+STT.US,D,19960925,000000,10.1945,10.2189,10.1729,10.2189,292528.47033489,0
+STT.US,D,19960926,000000,10.2445,10.2896,10.1945,10.2445,507611.57072567,0
+STT.US,D,19960927,000000,10.2582,10.3701,10.2356,10.3485,192578.24429379,0
+STT.US,D,19960930,000000,10.3033,10.4386,10.3033,10.3485,389343.08296138,0
+STT.US,D,19961001,000000,10.3701,10.4386,10.2356,10.3701,875495.68164838,0
+STT.US,D,19961002,000000,10.4112,10.5015,10.3701,10.4779,944053.07585713,0
+STT.US,D,19961003,000000,10.4386,10.5015,10.3701,10.3701,747810.15983854,0
+STT.US,D,19961004,000000,10.4112,10.5486,10.3857,10.5486,1354846.9758157,0
+STT.US,D,19961007,000000,10.5486,10.5486,10.4112,10.4112,602325.24081396,0
+STT.US,D,19961008,000000,10.4112,10.4386,10.3033,10.3857,222406.32755936,0
+STT.US,D,19961009,000000,10.3857,10.4112,10.3279,10.4112,306663.1958248,0
+STT.US,D,19961010,000000,10.3701,10.3857,10.3279,10.3485,1108372.0629729,0
+STT.US,D,19961011,000000,10.4112,10.5015,10.3857,10.4554,802236.90607807,0
+STT.US,D,19961014,000000,10.4554,10.4779,10.4112,10.4779,660414.62001795,0
+STT.US,D,19961015,000000,10.5015,10.5721,10.4779,10.5015,463652.83949088,0
+STT.US,D,19961016,000000,10.4554,10.6859,10.4554,10.6152,422308.81840191,0
+STT.US,D,19961017,000000,10.6859,10.7781,10.6152,10.7781,1403515.2434535,0
+STT.US,D,19961018,000000,10.8605,10.9086,10.8026,10.8605,567264.67911628,0
+STT.US,D,19961021,000000,10.8154,10.8154,10.731,10.7781,504469.84103001,0
+STT.US,D,19961022,000000,10.8154,10.8154,10.6614,10.6614,232354.45867547,0
+STT.US,D,19961023,000000,10.6614,10.6614,10.5956,10.6614,409227.11263153,0
+STT.US,D,19961024,000000,10.6614,10.7546,10.6614,10.6859,242295.45413037,0
+STT.US,D,19961025,000000,10.7095,10.7781,10.6859,10.7095,387248.25670423,0
+STT.US,D,19961028,000000,10.7546,10.8379,10.731,10.8026,636867.95738335,0
+STT.US,D,19961029,000000,10.7781,10.9773,10.7781,10.9773,770311.957795,0
+STT.US,D,19961030,000000,11.0185,11.1813,10.9989,11.1607,727924.09140804,0
+STT.US,D,19961031,000000,11.1607,11.4501,11.1607,11.4266,1701799.1342497,0
+STT.US,D,19961101,000000,11.4266,11.4501,11.2656,11.2656,876544.62384723,0
+STT.US,D,19961104,000000,11.2882,11.3353,11.2656,11.3353,847760.38587963,0
+STT.US,D,19961105,000000,11.3353,11.6816,11.3353,11.6571,1154419.5041837,0
+STT.US,D,19961106,000000,11.6571,11.8347,11.6325,11.8081,1271117.1271002,0
+STT.US,D,19961107,000000,11.763,11.8081,11.7179,11.7856,1127732.1312337,0
+STT.US,D,19961108,000000,11.8081,11.8994,11.763,11.8788,368938.15002243,0
+STT.US,D,19961111,000000,11.8347,11.9945,11.7856,11.9945,537962.59602039,0
+STT.US,D,19961112,000000,12.0377,12.2604,12.0377,12.0838,524354.89008034,0
+STT.US,D,19961113,000000,12.0602,12.0602,11.9455,11.9455,477782.46807994,0
+STT.US,D,19961114,000000,11.9455,12.1447,11.9455,12.0602,751478.90908404,0
+STT.US,D,19961115,000000,12.0838,12.0838,11.9455,11.971,459468.28387744,0
+STT.US,D,19961118,000000,11.971,12.1289,11.9455,12.1093,735248.33795679,0
+STT.US,D,19961119,000000,12.1918,12.33,12.1447,12.2378,693908.3943885,0
+STT.US,D,19961120,000000,12.2829,12.2829,12.1918,12.2378,255375.1211404,0
+STT.US,D,19961121,000000,12.2378,12.2516,12.1447,12.1447,598664.64660984,0
+STT.US,D,19961122,000000,12.1093,12.1918,12.0838,12.1093,483015.96589222,0
+STT.US,D,19961125,000000,12.1289,12.3075,12.0838,12.3075,900615.24789117,0
+STT.US,D,19961126,000000,12.3075,12.3536,12.2604,12.2829,1468404.9077969,0
+STT.US,D,19961127,000000,12.2604,12.2604,12.1692,12.2152,896952.6149267,0
+STT.US,D,19961129,000000,12.1692,12.2378,12.1692,12.1918,195718.95460927,0
+STT.US,D,19961202,000000,12.1918,12.3075,12.1692,12.2152,1510794.8129443,0
+STT.US,D,19961203,000000,12.2152,12.2378,11.9945,12.0171,768217.13153784,0
+STT.US,D,19961204,000000,11.9945,11.9945,11.4737,11.7179,3063978.5116557,0
+STT.US,D,19961205,000000,11.6816,11.8081,11.6816,11.7032,907942.55258044,0
+STT.US,D,19961206,000000,11.611,11.763,11.5668,11.7179,590289.4191019,0
+STT.US,D,19961209,000000,11.7179,11.8081,11.7032,11.7395,473594.85432596,0
+STT.US,D,19961210,000000,11.763,11.7856,11.7179,11.7856,255375.1211404,0
+STT.US,D,19961211,000000,11.7395,11.7395,11.5668,11.5884,421264.97310393,0
+STT.US,D,19961212,000000,11.611,11.6571,11.2656,11.2882,1145002.4701382,0
+STT.US,D,19961213,000000,11.1607,11.253,11.1126,11.2304,508653.37726329,0
+STT.US,D,19961216,000000,11.2304,11.5413,11.2304,11.3353,847760.38587963,0
+STT.US,D,19961217,000000,11.2882,11.4266,11.2656,11.404,422833.79919141,0
+STT.US,D,19961218,000000,11.3824,11.4266,11.3608,11.3608,467839.43386469,0
+STT.US,D,19961219,000000,11.404,11.5188,11.3824,11.5188,1220876.9752344,0
+STT.US,D,19961220,000000,11.611,11.6571,11.5188,11.6325,895905.71148821,0
+STT.US,D,19961223,000000,11.6325,11.6325,11.5188,11.5188,308225.90563124,0
+STT.US,D,19961224,000000,11.5188,11.5884,11.4943,11.5884,294102.39332324,0
+STT.US,D,19961226,000000,11.6325,11.6816,11.611,11.6571,473594.85432596,0
+STT.US,D,19961227,000000,11.6816,11.7395,11.6816,11.7395,370498.82106851,0
+STT.US,D,19961230,000000,11.7552,11.9377,11.7552,11.8916,549478.53384382,0
+STT.US,D,19961231,000000,11.8494,11.872,11.6649,11.6885,352713.69517623,0
+STT.US,D,19970102,000000,11.6395,11.6649,11.3285,11.3972,800664.00246989,0
+STT.US,D,19970103,000000,12.2987,12.8422,12.2516,12.8422,4893468.2646161,0
+STT.US,D,19970106,000000,12.8186,12.8186,12.5498,12.5733,4117923.8283889,0
+STT.US,D,19970107,000000,12.5733,12.6204,12.5292,12.5959,2629632.8521615,0
+STT.US,D,19970108,000000,12.5733,12.6204,12.5498,12.5959,2771449.0219405,0
+STT.US,D,19970109,000000,12.5733,12.6822,12.5733,12.6822,1775587.9875104,0
+STT.US,D,19970110,000000,12.643,12.6822,12.5733,12.5959,1422360.5247266,0
+STT.US,D,19970113,000000,12.6204,12.643,12.5292,12.5498,758800.09749227,0
+STT.US,D,19970114,000000,12.5959,12.7273,12.5733,12.7273,1087439.0911038,0
+STT.US,D,19970115,000000,12.8422,12.9333,12.7028,12.8872,1056041.1623707,0
+STT.US,D,19970116,000000,12.8872,12.8872,12.5498,12.5498,851944.94149308,0
+STT.US,D,19970117,000000,12.5498,13.0236,12.5498,13.002,1660983.1520908,0
+STT.US,D,19970120,000000,13.002,13.314,12.9775,13.314,620121.57988816,0
+STT.US,D,19970121,000000,13.361,13.361,13.0737,13.162,901134.11239963,0
+STT.US,D,19970122,000000,13.1149,13.2699,13.0737,13.2699,1346478.883969,0
+STT.US,D,19970123,000000,13.2247,13.2699,13.162,13.2453,788630.21951818,0
+STT.US,D,19970124,000000,13.2699,13.2699,13.2012,13.2247,1389387.6536249,0
+STT.US,D,19970127,000000,13.2012,13.2012,12.9333,12.9333,705420.25469123,0
+STT.US,D,19970128,000000,12.9775,13.162,12.9775,13.0491,342766.58344028,0
+STT.US,D,19970129,000000,13.0933,13.1149,13.0491,13.0933,447428.38464468,0
+STT.US,D,19970130,000000,13.0933,13.2944,13.0491,13.2699,1097900.9898276,0
+STT.US,D,19970131,000000,13.2247,13.4768,13.2247,13.2247,775545.45560728,0
+STT.US,D,19970203,000000,13.2699,13.314,13.0933,13.2699,1521263.8473292,0
+STT.US,D,19970204,000000,13.2247,13.52,13.2012,13.361,895379.71131853,0
+STT.US,D,19970205,000000,13.2944,13.4768,13.2944,13.3376,668267.92487691,0
+STT.US,D,19970206,000000,13.3827,13.7447,13.3376,13.7289,1859843.8363956,0
+STT.US,D,19970207,000000,13.7025,13.9732,13.7025,13.8574,2057654.5591216,0
+STT.US,D,19970210,000000,13.9006,14.1096,13.8574,13.9006,1457418.0282838,0
+STT.US,D,19970211,000000,13.9506,14.2008,13.9261,14.1556,1483578.381684,0
+STT.US,D,19970212,000000,14.1556,14.5117,14.1331,14.3087,3124158.6395961,0
+STT.US,D,19970213,000000,14.3558,14.6981,14.3087,14.3989,2599277.7493461,0
+STT.US,D,19970214,000000,14.3558,14.4225,14.2852,14.3313,1263269.9385222,0
+STT.US,D,19970218,000000,14.3087,14.607,14.3087,14.5853,840959.08136004,0
+STT.US,D,19970219,000000,14.5363,14.9198,14.4951,14.7678,1080636.767204,0
+STT.US,D,19970220,000000,14.7678,14.7678,14.655,14.6756,2448565.4487903,0
+STT.US,D,19970221,000000,14.6981,14.8511,14.6981,14.7678,777638.2431041,0
+STT.US,D,19970224,000000,14.8149,14.9198,14.7678,14.8757,839386.17775187,0
+STT.US,D,19970225,000000,14.967,15.2191,14.8983,14.8983,1300953.3654071,0
+STT.US,D,19970226,000000,14.8757,15.0131,14.7442,14.8511,1258561.4214995,0
+STT.US,D,19970227,000000,14.8277,14.8757,14.7894,14.7894,798048.27294392,0
+STT.US,D,19970228,000000,14.7442,14.7678,14.5117,14.5363,1573596.7866917,0
+STT.US,D,19970303,000000,14.4951,14.5117,14.3783,14.5117,573544.06098688,0
+STT.US,D,19970304,000000,14.4716,14.5853,14.3558,14.3989,1168028.229504,0
+STT.US,D,19970305,000000,14.3989,14.3989,14.2724,14.2852,1441196.6315781,0
+STT.US,D,19970306,000000,14.3313,14.5117,14.3087,14.4716,1186867.394496,0
+STT.US,D,19970307,000000,14.445,14.655,14.445,14.5608,524354.89008034,0
+STT.US,D,19970310,000000,14.5853,14.9198,14.5853,14.8511,614887.0626957,0
+STT.US,D,19970311,000000,14.8983,15.0552,14.8277,15.0552,876544.62384723,0
+STT.US,D,19970312,000000,15.0552,15.0798,14.7442,14.7894,796478.42747628,0
+STT.US,D,19970313,000000,14.7678,14.7678,14.4225,14.4716,1088488.0333027,0
+STT.US,D,19970314,000000,14.4716,14.5363,14.1782,14.3313,1282630.0067831,0
+STT.US,D,19970317,000000,14.1556,14.1556,13.4984,13.881,2116266.8803547,0
+STT.US,D,19970318,000000,13.881,13.881,13.6161,13.6377,1510794.8129443,0
+STT.US,D,19970319,000000,13.5661,13.6377,13.2012,13.4768,1535389.3983976,0
+STT.US,D,19970320,000000,13.4317,13.4552,13.361,13.3827,1130871.8221689,0
+STT.US,D,19970321,000000,13.3376,13.5425,13.314,13.4061,1541146.8576191,0
+STT.US,D,19970324,000000,13.3827,13.7447,13.3827,13.7289,500808.22744573,0
+STT.US,D,19970325,000000,13.7025,13.7662,13.5661,13.6161,1022548.4073803,0
+STT.US,D,19970326,000000,13.5661,13.5661,13.2247,13.2944,629020.76880544,0
+STT.US,D,19970327,000000,13.31,13.3768,13.0579,13.1001,1421832.4857965,0
+STT.US,D,19970331,000000,12.9696,12.9696,12.489,12.5802,2566312.0139055,0
+STT.US,D,19970401,000000,12.6508,12.8588,12.5566,12.8588,936200.79037836,0
+STT.US,D,19970402,000000,12.8352,12.8352,12.489,12.489,776068.39763644,0
+STT.US,D,19970403,000000,12.4693,12.5802,12.4693,12.489,553138.10866775,0
+STT.US,D,19970404,000000,12.3732,12.3958,12.0602,12.3958,1194194.6991852,0
+STT.US,D,19970407,000000,12.4449,12.744,12.4449,12.695,674020.28719767,0
+STT.US,D,19970408,000000,12.6754,12.9696,12.5802,12.9039,661463.56221679,0
+STT.US,D,19970409,000000,12.9481,13.0795,12.8814,12.9039,862412.95649784,0
+STT.US,D,19970410,000000,12.9039,12.9481,12.7195,12.8814,693386.47173952,0
+STT.US,D,19970411,000000,12.8814,12.8814,12.5566,12.6273,908991.49477929,0
+STT.US,D,19970414,000000,12.6273,12.6754,12.5125,12.6273,749377.96654583,0
+STT.US,D,19970415,000000,13.2375,13.3768,13.1708,13.2855,1299376.3842783,0
+STT.US,D,19970416,000000,13.3296,13.3522,13.2169,13.2375,1187910.2204138,0
+STT.US,D,19970417,000000,13.2619,13.7367,13.2619,13.672,1709653.4584888,0
+STT.US,D,19970418,000000,13.7103,13.7367,13.4474,13.47,638437.802851,0
+STT.US,D,19970421,000000,13.4229,13.5347,13.31,13.31,320784.66937246,0
+STT.US,D,19970422,000000,13.3296,13.7593,13.3296,13.672,571977.27365975,0
+STT.US,D,19970423,000000,13.7103,13.7103,13.5347,13.5593,1621213.0539901,0
+STT.US,D,19970424,000000,13.5817,13.8947,13.5817,13.7829,696000.16250514,0
+STT.US,D,19970425,000000,13.8496,14.1488,13.8054,14.1262,555755.87695407,0
+STT.US,D,19970428,000000,14.0811,14.1027,13.9173,13.9438,1677208.6263171,0
+STT.US,D,19970429,000000,14.0321,14.4882,14.0321,14.4637,1348569.6327055,0
+STT.US,D,19970430,000000,14.3313,14.4392,14.2852,14.2852,856659.57479691,0
+STT.US,D,19970501,000000,14.3558,14.6,14.3558,14.5285,598141.70458068,0
+STT.US,D,19970502,000000,14.5775,14.967,14.5285,14.9414,1191579.9890394,0
+STT.US,D,19970505,000000,14.967,15.0474,14.8277,15.0131,1019931.6584741,0
+STT.US,D,19970506,000000,15.0474,15.4623,14.9895,15.4192,917359.58662601,0
+STT.US,D,19970507,000000,15.4192,15.6016,15.3034,15.3034,1493002.5513907,0
+STT.US,D,19970508,000000,15.5075,15.7772,15.4623,15.532,2433388.9167627,0
+STT.US,D,19970509,000000,15.6467,15.6467,15.3701,15.5075,837298.48715592,0
+STT.US,D,19970512,000000,15.532,15.6673,15.4839,15.6467,543199.1519732,0
+STT.US,D,19970513,000000,15.6673,15.7312,15.6252,15.7144,629020.76880544,0
+STT.US,D,19970514,000000,15.7576,15.8655,15.7576,15.8204,746760.19825952,0
+STT.US,D,19970515,000000,15.7772,15.8449,15.7576,15.8449,911084.28227609,0
+STT.US,D,19970516,000000,15.8204,15.89,15.8008,15.8449,466269.58839703,0
+STT.US,D,19970519,000000,15.8204,15.9371,15.8204,15.9146,700186.75687893,0
+STT.US,D,19970520,000000,15.89,16.1441,15.8655,16.1441,685536.22502108,0
+STT.US,D,19970521,000000,16.2354,16.3492,16.2108,16.3492,1159656.0601365,0
+STT.US,D,19970522,000000,16.3492,16.3492,16.1687,16.2108,887532.52274062,0
+STT.US,D,19970523,000000,16.2108,16.2354,15.9597,16.1196,1501371.6626177,0
+STT.US,D,19970527,000000,16.0744,16.2805,16.0744,16.0744,866603.62839233,0
+STT.US,D,19970528,000000,16.0048,16.0519,15.8655,16.0519,984346.11598694,0
+STT.US,D,19970529,000000,16.0519,16.097,15.9146,16.0519,833631.77667076,0
+STT.US,D,19970530,000000,15.9597,16.2354,15.9146,16.1902,1317692.6072411,0
+STT.US,D,19970602,000000,16.1902,16.2805,16.0519,16.2805,1014176.2380128,0
+STT.US,D,19970603,000000,16.2805,16.5944,16.2354,16.4551,1131393.7448179,0
+STT.US,D,19970604,000000,16.4551,16.9613,16.3746,16.823,1540363.9736457,0
+STT.US,D,19970605,000000,16.823,16.871,16.5944,16.5944,1432561.4621258,0
+STT.US,D,19970606,000000,16.5944,16.7759,16.5944,16.6876,1597400.3331301,0
+STT.US,D,19970609,000000,16.6876,16.7759,16.4119,16.4551,923904.0073418,0
+STT.US,D,19970610,000000,16.7759,17.0907,16.6876,16.9142,1191579.9890394,0
+STT.US,D,19970611,000000,16.4119,16.7759,16.4119,16.7759,1001352.4354264,0
+STT.US,D,19970612,000000,17.0094,17.3644,16.9142,17.3644,1180063.0318359,0
+STT.US,D,19970613,000000,17.3644,18.0012,17.3203,17.7716,2606603.015275,0
+STT.US,D,19970616,000000,17.6862,17.7275,17.3203,17.5499,859011.28485787,0
+STT.US,D,19970617,000000,17.5499,18.0012,17.5499,17.8628,885440.75462398,0
+STT.US,D,19970618,000000,17.957,18.0904,17.8177,18.0904,922593.08443829,0
+STT.US,D,19970619,000000,18.3671,19.6815,18.3671,19.1754,2578611.8550826,0
+STT.US,D,19970620,000000,19.2244,19.2244,18.679,18.8202,880208.27619186,0
+STT.US,D,19970623,000000,18.7742,18.7742,18.2748,18.4053,511535.16501463,0
+STT.US,D,19970624,000000,18.3671,18.3671,17.957,18.1865,2403297.8334123,0
+STT.US,D,19970625,000000,18.0012,18.1424,17.75,17.9335,1290486.3697826,0
+STT.US,D,19970626,000000,17.9099,18.0237,17.5959,17.7275,1062575.3892847,0
+STT.US,D,19970627,000000,17.7275,17.7716,17.4263,17.544,1216432.4776767,0
+STT.US,D,19970630,000000,17.7716,17.8628,16.8161,16.8161,2163885.1864135,0
+STT.US,D,19970701,000000,16.9535,17.7716,16.9535,17.4508,1296497.6546674,0
+STT.US,D,19970702,000000,17.4508,17.6794,17.4047,17.6794,439060.29279796,0
+STT.US,D,19970703,000000,18.0825,18.5427,18.0825,18.5427,795693.50474244,0
+STT.US,D,19970707,000000,18.4534,18.5907,18.316,18.4053,1031179.4993118,0
+STT.US,D,19970708,000000,18.4053,18.5201,18.0384,18.2435,733419.569925,0
+STT.US,D,19970709,000000,18.2003,18.2189,17.8402,17.9099,462085.03278358,0
+STT.US,D,19970710,000000,17.8177,18.5427,17.7275,18.1777,731063.78234335,0
+STT.US,D,19970711,000000,18.1542,18.4975,18.0825,18.4279,665125.17580109,0
+STT.US,D,19970714,000000,18.5201,18.6132,18.4053,18.5681,715625.26961114,0
+STT.US,D,19970715,000000,18.6584,18.7742,18.6132,18.7516,426496.43215587,0
+STT.US,D,19970716,000000,19.0409,19.0409,18.7516,18.9743,646286.01080909,0
+STT.US,D,19970717,000000,18.9262,18.9743,18.7516,18.7958,586367.86357329,0
+STT.US,D,19970718,000000,18.8771,18.8771,18.4053,18.6132,685798.20572576,0
+STT.US,D,19970721,000000,19.1322,19.1754,18.7261,18.9017,718766.9993068,0
+STT.US,D,19970722,000000,18.8104,19.0851,18.7261,18.7742,1323971.9891117,0
+STT.US,D,19970723,000000,18.9017,18.9017,18.5907,18.7516,1689766.3706782,0
+STT.US,D,19970724,000000,18.7015,19.1548,18.6358,18.8546,1423141.3699397,0
+STT.US,D,19970725,000000,18.9017,18.9488,18.4534,18.5427,792030.87177799,0
+STT.US,D,19970728,000000,18.7742,19.454,18.6132,19.2009,1026732.9629938,0
+STT.US,D,19970729,000000,19.2912,19.7688,18.8771,19.6521,1124594.4790587,0
+STT.US,D,19970730,000000,19.6139,20.1799,19.4971,20.1799,1168808.0553369,0
+STT.US,D,19970731,000000,20.1799,20.6057,20.0652,20.3869,974141.10106702,0
+STT.US,D,19970801,000000,20.1799,20.1799,19.6296,19.9739,1465267.255622,0
+STT.US,D,19970804,000000,19.6296,20.1309,19.6296,20.0886,1391480.4411217,0
+STT.US,D,19970805,000000,20.0652,20.0652,19.7198,19.7688,646549.01089392,0
+STT.US,D,19970806,000000,19.9042,20.3389,19.8601,20.3389,1388073.6725808,0
+STT.US,D,19970807,000000,20.3643,20.5616,19.7688,20.0416,1270856.1657757,0
+STT.US,D,19970808,000000,19.7198,19.7688,18.6132,18.9929,1265622.6679634,0
+STT.US,D,19970811,000000,19.0851,19.2244,18.7516,19.2244,960797.41459197,0
+STT.US,D,19970812,000000,19.3627,19.6139,18.835,18.9017,944835.95983062,0
+STT.US,D,19970813,000000,19.2716,19.4284,18.7015,19.0175,1331827.3327311,0
+STT.US,D,19970814,000000,19.0851,20.6292,18.9017,20.1799,3346565.9865357,0
+STT.US,D,19970815,000000,19.6983,20.3163,18.7261,18.7261,22512782.797216,0
+STT.US,D,19970818,000000,18.8546,19.3627,18.835,19.3627,3557724.4732573,0
+STT.US,D,19970819,000000,19.3627,19.6521,19.2009,19.6296,2818285.4634059,0
+STT.US,D,19970820,000000,19.6139,19.8101,19.5442,19.8101,1499023.0106973,0
+STT.US,D,19970821,000000,19.8101,19.9042,19.4069,19.5442,1200998.0424652,0
+STT.US,D,19970822,000000,19.454,19.454,18.9262,19.2716,1244950.6574189,0
+STT.US,D,19970825,000000,19.2716,19.2716,18.5907,18.6358,1320573.3756123,0
+STT.US,D,19970826,000000,18.6358,18.8771,18.5681,18.7015,875757.66235305,0
+STT.US,D,19970827,000000,18.835,18.8771,18.2189,18.316,1140810.7788635,0
+STT.US,D,19970828,000000,18.2435,18.268,17.8628,18.1777,1021500.4845616,0
+STT.US,D,19970829,000000,17.9932,18.2003,17.8177,18.1346,969692.52598855,0
+STT.US,D,19970902,000000,18.7261,19.0175,18.679,18.9017,1618075.4018151,0
+STT.US,D,19970903,000000,18.9929,18.9929,18.7516,18.8104,1005279.0878559,0
+STT.US,D,19970904,000000,18.7958,18.7958,18.5907,18.7742,1270856.1657757,0
+STT.US,D,19970905,000000,19.0409,19.0409,18.4053,18.679,480134.17814089,0
+STT.US,D,19970908,000000,18.7742,18.8771,18.6358,18.7958,489556.30908733,0
+STT.US,D,19970909,000000,18.7516,18.8771,18.6132,18.679,591863.34209025,0
+STT.US,D,19970910,000000,18.5907,18.6358,18.1346,18.1346,767956.17021335,0
+STT.US,D,19970911,000000,17.8177,18.0825,17.6333,18.0168,1060747.640633,0
+STT.US,D,19970912,000000,18.0825,18.5427,18.0168,18.3602,1631939.991559,0
+STT.US,D,19970915,000000,18.4534,18.5907,18.2189,18.2189,1509487.9675614,0
+STT.US,D,19970916,000000,18.4053,19.0409,18.4053,18.9017,914743.85710003,0
+STT.US,D,19970917,000000,19.2716,19.2716,19.0175,19.249,1794165.1717978,0
+STT.US,D,19970918,000000,19.454,19.8836,19.3627,19.3627,903229.95803697,0
+STT.US,D,19970919,000000,19.9494,20.3643,19.8327,20.0416,1839954.7098246,0
+STT.US,D,19970922,000000,20.2712,20.3643,20.0886,20.2712,585059.9988103,0
+STT.US,D,19970923,000000,20.1799,20.4536,20.0191,20.2466,890936.23314093,0
+STT.US,D,19970924,000000,20.2712,20.9304,20.1799,20.8342,1120147.9427405,0
+STT.US,D,19970925,000000,20.588,20.6753,20.226,20.226,796998.31136491,0
+STT.US,D,19970926,000000,20.4536,21.8152,20.4536,21.7701,1864291.392094,0
+STT.US,D,19970929,000000,21.7613,22.2871,21.5543,22.2439,1325017.87317,0
+STT.US,D,19970930,000000,22.2665,22.4263,21.67,22.1988,881515.12157468,0
+STT.US,D,19971001,000000,22.1988,22.3106,21.7142,21.7613,472026.02823848,0
+STT.US,D,19971002,000000,21.827,22.1291,21.7613,22.1065,1137147.1265189,0
+STT.US,D,19971003,000000,22.5794,22.6932,22.3106,22.5196,970744.52632792,0
+STT.US,D,19971006,000000,22.6039,22.7403,22.4067,22.6726,1799925.6891599,0
+STT.US,D,19971007,000000,22.6726,22.7638,22.5333,22.647,855877.7102036,0
+STT.US,D,19971008,000000,22.3106,22.4499,21.9427,22.3567,734463.41522297,0
+STT.US,D,19971009,000000,22.2871,22.3106,21.8525,22.2223,543199.1519732,0
+STT.US,D,19971010,000000,22.036,22.3822,21.8084,22.2665,508917.3967283,0
+STT.US,D,19971013,000000,22.2665,22.4067,22.1723,22.2871,553138.10866775,0
+STT.US,D,19971014,000000,22.2871,22.3567,22.1065,22.2665,508132.47399448,0
+STT.US,D,19971015,000000,22.1723,22.5333,22.1723,22.2871,938558.61672036,0
+STT.US,D,19971016,000000,22.8551,23.0846,22.4067,22.4067,925209.83334444,0
+STT.US,D,19971017,000000,22.036,22.1723,21.6465,21.9201,1072527.5979216,0
+STT.US,D,19971020,000000,21.9427,21.9682,21.5788,21.7613,1153109.6006604,0
+STT.US,D,19971021,000000,21.67,22.3567,21.67,22.2871,904801.84226496,0
+STT.US,D,19971022,000000,22.2871,22.3106,21.8084,22.1291,484577.65631848,0
+STT.US,D,19971023,000000,21.8084,21.8084,21.1265,21.1265,580349.44302717,0
+STT.US,D,19971024,000000,21.8525,21.8525,21.1511,21.359,827354.4335605,0
+STT.US,D,19971027,000000,21.2639,21.3806,19.0763,19.1008,767956.17021335,0
+STT.US,D,19971028,000000,18.7103,20.7616,18.7103,20.379,2158125.6884315,0
+STT.US,D,19971029,000000,20.5792,20.7136,20.1956,20.5526,1047145.0315939,0
+STT.US,D,19971030,000000,20.5526,20.5526,19.8503,19.8503,845405.61767815,0
+STT.US,D,19971031,000000,20.0828,20.3555,19.8758,20.3094,870790.22276612,0
+STT.US,D,19971103,000000,20.5311,20.8264,20.4615,20.7616,683964.34079308,0
+STT.US,D,19971104,000000,20.6665,20.8048,20.3339,20.8048,834942.69957427,0
+STT.US,D,19971105,000000,20.8264,21.5543,20.7861,21.5327,990885.43980186,0
+STT.US,D,19971106,000000,21.4463,21.6239,21.1265,21.2198,848286.38604931,0
+STT.US,D,19971107,000000,21.0814,21.3806,20.7616,21.359,674807.24869184,0
+STT.US,D,19971110,000000,21.8525,21.8525,21.0334,21.0814,607038.85473761,0
+STT.US,D,19971111,000000,21.31,21.4738,21.0334,21.0598,590289.4191019,0
+STT.US,D,19971112,000000,20.8499,21.1736,20.7616,20.7861,586631.8830383,0
+STT.US,D,19971113,000000,20.7861,20.8744,20.5792,20.6223,599450.58872384,0
+STT.US,D,19971114,000000,20.7136,21.104,20.2633,21.104,689721.80001471,0
+STT.US,D,19971117,000000,21.2639,21.6013,21.0814,21.4738,503686.95705654,0
+STT.US,D,19971118,000000,21.4886,21.4886,20.485,20.899,1205704.5207276,0
+STT.US,D,19971119,000000,20.8744,21.67,20.7616,21.4003,487722.44415466,0
+STT.US,D,19971120,000000,21.4886,22.2665,21.4463,22.1988,699663.81484979,0
+STT.US,D,19971121,000000,22.2871,22.3822,21.8525,22.0164,764035.63406491,0
+STT.US,D,19971124,000000,22.0164,22.1065,21.1736,21.1932,700449.75696378,0
+STT.US,D,19971125,000000,21.2865,22.0595,21.2865,21.9928,461559.03261391,0
+STT.US,D,19971126,000000,22.0164,22.3342,21.9928,22.036,566483.83390314,0
+STT.US,D,19971128,000000,21.879,22.036,21.67,21.67,134488.8650898,0
+STT.US,D,19971201,000000,21.6239,22.7403,21.6013,22.6039,1226379.5894126,0
+STT.US,D,19971202,000000,22.6726,23.2003,22.3822,22.4067,923121.12336833,0
+STT.US,D,19971203,000000,22.4499,22.8551,21.67,22.6726,1482795.4977105,0
+STT.US,D,19971204,000000,22.7403,22.807,22.3822,22.4499,1456897.125015,0
+STT.US,D,19971205,000000,22.5569,22.647,22.2665,22.2871,1030137.6927742,0
+STT.US,D,19971208,000000,22.4263,22.4263,22.0821,22.1498,1247046.5030562,0
+STT.US,D,19971209,000000,22.1723,22.1723,20.7861,21.104,2106053.7103934,0
+STT.US,D,19971210,000000,21.104,21.104,20.485,20.739,1211985.9413586,0
+STT.US,D,19971211,000000,20.739,20.739,19.5265,19.5265,1879203.9046565,0
+STT.US,D,19971212,000000,20.0328,20.2859,19.6659,19.8503,1583271.7239212,0
+STT.US,D,19971215,000000,19.9425,20.8744,19.9425,20.8499,1901706.7219932,0
+STT.US,D,19971216,000000,20.8744,21.1511,20.5075,20.5075,747283.14028868,0
+STT.US,D,19971217,000000,20.7136,20.7616,20.1956,20.3555,425189.58677306,0
+STT.US,D,19971218,000000,20.3555,20.6449,20.3339,20.3555,782873.77967673,0
+STT.US,D,19971219,000000,19.9425,19.9641,19.5531,19.713,1382321.31026,0
+STT.US,D,19971222,000000,19.8032,20.8048,19.713,20.691,706468.1775099,0
+STT.US,D,19971223,000000,20.7616,20.7616,20.4006,20.4615,1109414.8888907,0
+STT.US,D,19971224,000000,20.5526,20.5526,19.9425,20.0328,461295.01314888,0
+STT.US,D,19971226,000000,20.0328,20.2633,20.0328,20.1475,328641.03237194,0
+STT.US,D,19971229,000000,20.4379,20.6449,20.2633,20.6449,1130871.8221689,0
+STT.US,D,19971230,000000,20.899,21.2198,20.739,21.1265,766386.32474569,0
+STT.US,D,19971231,000000,21.1736,21.3336,21.0814,21.2413,1293624.0219575,0
+STT.US,D,19980102,000000,21.3336,21.4463,20.8499,21.104,455541.63144796,0
+STT.US,D,19980105,000000,21.104,21.4003,20.9873,21.0814,835986.54487224,0
+STT.US,D,19980106,000000,21.0814,21.2198,20.691,20.691,1040076.6494688,0
+STT.US,D,19980107,000000,20.691,20.7861,20.0023,20.0259,1372902.2374541,0
+STT.US,D,19980108,000000,20.0259,20.1633,19.713,20.0475,1511842.735763,0
+STT.US,D,19980109,000000,20.0259,20.1191,18.7516,18.7958,983036.2124636,0
+STT.US,D,19980112,000000,18.5201,19.4854,18.1159,19.1617,2185603.0810163,0
+STT.US,D,19980113,000000,19.3461,20.3251,19.3461,20.3005,770311.957795,0
+STT.US,D,19980114,000000,20.6449,20.8264,20.3722,20.7136,1083773.3999989,0
+STT.US,D,19980115,000000,20.7136,20.8048,20.0259,20.0475,1123021.5754505,0
+STT.US,D,19980116,000000,20.1191,20.5526,20.0475,20.0475,754348.46427328,0
+STT.US,D,19980120,000000,20.0475,20.4154,19.761,20.3958,1184512.6262944,0
+STT.US,D,19980121,000000,20.3467,20.5792,19.9425,20.0475,904540.88094047,0
+STT.US,D,19980122,000000,20.0259,20.2328,19.8964,19.9425,1031966.460806,0
+STT.US,D,19980123,000000,20.0259,20.3005,19.761,19.9887,1098686.9319416,0
+STT.US,D,19980126,000000,20.073,20.3958,20.073,20.0966,476472.56455659,0
+STT.US,D,19980127,000000,20.0023,20.739,20.0023,20.485,1100518.7581139,0
+STT.US,D,19980128,000000,20.5075,21.0334,20.3005,20.4379,1518645.0596627,0
+STT.US,D,19980129,000000,20.5311,21.1736,20.4154,20.9873,1495618.2809167,0
+STT.US,D,19980130,000000,20.899,20.9873,20.3722,20.4379,959226.54974415,0
+STT.US,D,19980202,000000,20.6223,21.3806,20.6223,21.2639,1014698.1606618,0
+STT.US,D,19980203,000000,21.1265,21.4886,21.0088,21.4886,769529.07382152,0
+STT.US,D,19980204,000000,21.5543,21.9928,21.4463,21.7142,1276618.7218982,0
+STT.US,D,19980205,000000,21.7142,22.0164,21.6936,21.9928,914743.85710003,0
+STT.US,D,19980206,000000,21.9427,22.3106,21.9427,22.3106,821597.99371905,0
+STT.US,D,19980209,000000,22.3106,22.3106,21.9005,21.9682,537702.65407608,0
+STT.US,D,19980210,000000,21.9682,22.0164,21.6239,21.6465,617244.8890377,0
+STT.US,D,19980211,000000,21.6465,21.9928,21.5327,21.5788,684747.22476656,0
+STT.US,D,19980212,000000,21.4886,21.5543,21.1736,21.4463,752518.67686132,0
+STT.US,D,19980213,000000,21.359,21.4003,20.9471,21.1265,621427.4058908,0
+STT.US,D,19980217,000000,21.359,21.7613,21.2639,21.7613,663815.27227776,0
+STT.US,D,19980218,000000,21.5327,22.2223,21.3806,22.0821,1896996.1662099,0
+STT.US,D,19980219,000000,21.9928,21.9928,21.8525,21.9427,616196.96621903,0
+STT.US,D,19980220,000000,21.9682,22.1498,21.879,22.1498,728970.99484654,0
+STT.US,D,19980223,000000,22.0595,22.5657,22.0595,22.2665,975974.96599968,0
+STT.US,D,19980224,000000,22.2665,22.2665,21.7613,21.8084,580349.44302717,0
+STT.US,D,19980225,000000,21.9427,22.6098,21.9427,22.496,505779.74455335,0
+STT.US,D,19980226,000000,22.6098,22.9071,22.3822,22.7717,735774.33812648,0
+STT.US,D,19980227,000000,22.6795,22.7481,22.3567,22.5657,442981.84832657,0
+STT.US,D,19980302,000000,22.7011,22.7011,22.1291,22.2665,444286.65494903,0
+STT.US,D,19980303,000000,22.2665,22.4499,21.9201,22.0821,799617.0990314,0
+STT.US,D,19980304,000000,21.9427,21.9928,21.6465,21.7142,495046.69070341,0
+STT.US,D,19980305,000000,21.7377,21.7613,21.4886,21.5788,469668.20189648,0
+STT.US,D,19980306,000000,21.5543,22.6795,21.5543,22.5657,1039030.7654104,0
+STT.US,D,19980309,000000,22.4696,23.2209,22.4067,22.4499,857184.55558641,0
+STT.US,D,19980310,000000,22.3567,23.1739,22.3342,23.1739,1478082.903167,0
+STT.US,D,19980311,000000,23.3142,23.9558,23.2916,23.7958,1617023.4014758,0
+STT.US,D,19980312,000000,23.7262,24.8171,23.6379,24.4158,1131393.7448179,0
+STT.US,D,19980313,000000,24.2756,24.5669,23.8194,24.1647,798310.25364859,0
+STT.US,D,19980316,000000,24.0676,24.5443,24.047,24.5443,665649.13721042,0
+STT.US,D,19980317,000000,24.6807,24.7729,24.2756,24.6365,560467.45211738,0
+STT.US,D,19980318,000000,24.6365,24.6365,24.1146,24.255,552876.12796309,0
+STT.US,D,19980319,000000,24.4158,25.2084,24.3697,25.1389,438535.31200845,0
+STT.US,D,19980320,000000,25.0486,25.4595,24.6571,25.0956,934891.90623519,0
+STT.US,D,19980323,000000,25.2781,25.3242,24.9122,25.0044,508132.47399448,0
+STT.US,D,19980324,000000,25.0956,25.6902,25.0486,25.3704,752255.67677648,0
+STT.US,D,19980325,000000,25.3704,25.644,24.1833,24.6571,950591.38029189,0
+STT.US,D,19980326,000000,24.3697,24.5217,24.2981,24.4158,840438.17809123,0
+STT.US,D,19980327,000000,25.1389,25.1643,24.4983,24.613,1017836.832217,0
+STT.US,D,19980330,000000,24.6571,24.8651,23.8557,24.6571,497663.43960955,0
+STT.US,D,19980331,000000,24.2226,25.1241,24.2226,24.8876,1424709.176647,0
+STT.US,D,19980401,000000,24.9122,24.9122,24.5669,24.7298,650733.56650738,0
+STT.US,D,19980402,000000,24.8651,25.5538,24.7729,25.4595,1116221.2903111,0
+STT.US,D,19980403,000000,26.2316,26.2993,26.0747,26.0747,1264050.7837354,0
+STT.US,D,19980406,000000,26.3238,26.7839,25.5979,25.7823,917359.58662601,0
+STT.US,D,19980407,000000,25.7823,25.9629,25.7146,25.9207,570143.40872709,0
+STT.US,D,19980408,000000,26.0109,26.0109,24.9809,25.2084,608349.77764112,0
+STT.US,D,19980409,000000,25.3017,26.0364,25.3017,25.9874,596311.91716871,0
+STT.US,D,19980413,000000,26.4405,26.5082,25.8304,26.163,678734.92050149,0
+STT.US,D,19980414,000000,26.2316,26.5082,26.0923,26.3238,1020975.5037721,0
+STT.US,D,19980415,000000,26.4181,26.7584,26.3238,26.7584,538485.53804955,0
+STT.US,D,19980416,000000,26.7584,26.7584,26.163,26.3925,724261.45844357,0
+STT.US,D,19980417,000000,26.4181,26.8516,26.163,26.8094,775545.45560728,0
+STT.US,D,19980420,000000,26.8094,27.0605,26.4622,26.7839,460514.16793576,0
+STT.US,D,19980421,000000,26.7113,27.0341,26.6466,26.6711,1006585.9332387,0
+STT.US,D,19980422,000000,26.6711,27.1724,26.5318,26.5995,1058395.9305721,0
+STT.US,D,19980423,000000,26.6917,26.8516,26.3484,26.6466,615936.00489454,0
+STT.US,D,19980424,000000,26.7359,26.8761,25.7146,25.9629,1052897.3939146,0
+STT.US,D,19980427,000000,25.7823,25.8304,24.8651,25.1643,1238151.3916596,0
+STT.US,D,19980428,000000,25.4174,25.5763,25.2781,25.4821,653612.29611819,0
+STT.US,D,19980429,000000,25.7823,25.7823,25.2546,25.2781,1215386.5936184,0
+STT.US,D,19980430,000000,25.4595,26.2581,25.438,26.1404,795172.60147363,0
+STT.US,D,19980501,000000,26.2316,26.4622,26.0747,26.163,695480.27861651,0
+STT.US,D,19980504,000000,26.2581,26.4181,26.0531,26.0923,481966.0043132,0
+STT.US,D,19980505,000000,26.1159,26.1159,25.4174,25.7372,798310.25364859,0
+STT.US,D,19980506,000000,25.6666,25.7578,25.3458,25.5979,605207.02856529,0
+STT.US,D,19980507,000000,25.5538,25.5763,25.0486,25.0682,592909.22614857,0
+STT.US,D,19980508,000000,25.1389,25.4595,24.8876,24.9563,1093458.5310302,0
+STT.US,D,19980511,000000,25.0956,25.1643,24.7298,24.7494,602851.24098363,0
+STT.US,D,19980512,000000,24.8415,25.2084,24.7729,25.1849,498715.43994892,0
+STT.US,D,19980513,000000,25.1849,25.1849,24.7032,24.9809,595266.0331104,0
+STT.US,D,19980514,000000,25.0044,25.232,24.5443,24.5669,869742.29994746,0
+STT.US,D,19980515,000000,24.4747,24.8651,24.4306,24.7494,580869.32691581,0
+STT.US,D,19980518,000000,24.7729,25.5979,24.7494,25.0956,537179.71204692,0
+STT.US,D,19980519,000000,25.0486,25.5538,24.9122,25.0486,444812.65511872,0
+STT.US,D,19980520,000000,25.0486,25.2781,24.7298,24.9328,622215.38676515,0
+STT.US,D,19980521,000000,25.5979,25.7823,25.438,25.4595,742574.62326589,0
+STT.US,D,19980522,000000,25.3704,25.4595,25.0486,25.2546,371546.74388718,0
+STT.US,D,19980526,000000,25.3928,25.4595,24.8415,24.8415,426496.43215587,0
+STT.US,D,19980527,000000,24.5217,24.7729,24.2686,24.407,622473.28994912,0
+STT.US,D,19980528,000000,24.6807,24.9563,24.4649,24.9122,707777.06165306,0
+STT.US,D,19980529,000000,24.9122,25.2781,24.8651,25.2084,612273.37193007,0
+STT.US,D,19980601,000000,25.2084,25.5763,24.9122,25.0486,494006.92292613,0
+STT.US,D,19980602,000000,25.0956,25.2084,24.4983,24.4983,415768.4752068,0
+STT.US,D,19980603,000000,24.5904,24.8415,24.1569,24.1569,648641.79839074,0
+STT.US,D,19980604,000000,24.1569,24.3363,23.8115,24.2912,624570.15496662,0
+STT.US,D,19980605,000000,24.2686,25.0682,24.1785,24.8415,439323.2928828,0
+STT.US,D,19980608,000000,25.023,25.2546,24.8415,24.8876,332563.60728072,0
+STT.US,D,19980609,000000,24.6807,25.0486,24.4511,24.8651,375997.357726,0
+STT.US,D,19980610,000000,24.8415,25.3017,24.6807,24.6807,389079.06349637,0
+STT.US,D,19980611,000000,24.5904,24.8171,24.1294,24.1971,491651.13534448,0
+STT.US,D,19980612,000000,24.2912,24.3834,23.6575,24.3609,435389.50479211,0
+STT.US,D,19980615,000000,24.1294,24.248,23.9254,23.9254,321049.70821764,0
+STT.US,D,19980616,000000,23.9479,24.407,23.6124,23.9704,678998.9399665,0
+STT.US,D,19980617,000000,23.9254,25.023,23.9254,24.6807,791501.81346778,0
+STT.US,D,19980618,000000,24.7729,25.232,24.7298,25.0682,624307.15488178,0
+STT.US,D,19980619,000000,24.8171,25.0956,24.613,24.6365,651261.60543741,0
+STT.US,D,19980622,000000,24.5904,25.0044,24.5904,24.7298,290441.79911912,0
+STT.US,D,19980623,000000,24.7298,25.3242,24.7298,25.0486,417597.2432386,0
+STT.US,D,19980624,000000,24.9809,25.8304,24.9809,25.5312,728450.09157772,0
+STT.US,D,19980625,000000,25.5312,25.7372,25.1182,25.644,700186.75687893,0
+STT.US,D,19980626,000000,25.7372,25.8049,25.3017,25.5057,494006.92292613,0
+STT.US,D,19980629,000000,25.6225,25.6225,25.3928,25.3928,581137.42390152,0
+STT.US,D,19980630,000000,25.4821,25.5538,25.0956,25.4595,718502.97984178,0
+STT.US,D,19980701,000000,25.4821,25.6225,25.3242,25.6225,692860.47156983,0
+STT.US,D,19980702,000000,25.6225,25.9207,25.3704,25.5979,431992.93005301,0
+STT.US,D,19980706,000000,25.6902,25.7823,25.5057,25.6225,354016.46303834,0
+STT.US,D,19980707,000000,25.6225,25.8049,25.3704,25.438,566483.83390314,0
+STT.US,D,19980708,000000,25.5763,26.1011,25.4821,26.0364,900356.32532702,0
+STT.US,D,19980709,000000,26.2846,26.2846,25.4821,25.5538,717193.07631845,0
+STT.US,D,19980710,000000,25.644,26.0815,25.2781,26.06,1187649.2590893,0
+STT.US,D,19980713,000000,25.9629,26.2659,25.7578,26.0364,433821.6980848,0
+STT.US,D,19980714,000000,26.0109,26.7192,26.0109,26.7192,348004.15877326,0
+STT.US,D,19980715,000000,26.7192,26.8154,26.469,26.7673,598664.64660984,0
+STT.US,D,19980716,000000,26.68,26.7457,25.9629,26.1728,687625.95437737,0
+STT.US,D,19980717,000000,26.2189,26.2405,25.7578,26.0364,526451.75509784,0
+STT.US,D,19980720,000000,26.0815,26.0815,25.3704,25.7146,696783.04647863,0
+STT.US,D,19980721,000000,25.8726,25.9207,25.0044,25.0956,526451.75509784,0
+STT.US,D,19980722,000000,25.3704,25.6666,25.1849,25.6225,1478347.9420122,0
+STT.US,D,19980723,000000,25.6225,25.8726,25.0956,25.4174,1184512.6262944,0
+STT.US,D,19980724,000000,25.3242,25.5979,25.0486,25.5057,1598711.2560337,0
+STT.US,D,19980727,000000,25.4174,25.4174,25.1849,25.2781,923904.0073418,0
+STT.US,D,19980728,000000,24.9122,25.0486,24.4511,24.9563,1234748.7006395,0
+STT.US,D,19980729,000000,24.9563,25.3704,24.8171,24.9122,1216432.4776767,0
+STT.US,D,19980730,000000,24.9563,25.3928,24.9122,25.3704,955040.97475053,0
+STT.US,D,19980731,000000,25.3242,25.5538,25.2546,25.438,976232.86918366,0
+STT.US,D,19980803,000000,25.3458,25.7578,25.2781,25.5538,1912695.6402666,0
+STT.US,D,19980804,000000,25.644,25.7823,24.1785,24.1785,1503204.5081701,0
+STT.US,D,19980805,000000,24.248,24.3138,23.4446,23.994,1631156.0882054,0
+STT.US,D,19980806,000000,23.994,24.613,23.8763,24.4511,763509.63389523,0
+STT.US,D,19980807,000000,24.4511,24.8651,24.1971,24.407,1004492.1263617,0
+STT.US,D,19980810,000000,24.3138,24.7494,24.2226,24.3609,871312.14541511,0
+STT.US,D,19980811,000000,24.1785,24.1785,23.3731,23.5545,642362.41652013,0
+STT.US,D,19980812,000000,23.8115,24.1294,23.7183,23.8115,1218791.3233989,0
+STT.US,D,19980813,000000,23.788,23.8115,23.2151,23.5545,605991.95129912,0
+STT.US,D,19980814,000000,23.7624,23.7624,22.647,22.8315,895379.71131853,0
+STT.US,D,19980817,000000,22.7403,23.2592,22.5794,23.0533,1569669.1148821,0
+STT.US,D,19980818,000000,23.119,23.3073,22.7638,23.2151,1586414.4729971,0
+STT.US,D,19980819,000000,23.2151,23.2151,22.8551,23.1915,996120.9763745,0
+STT.US,D,19980820,000000,23.0768,23.1454,22.7638,23.1003,1049759.7417397,0
+STT.US,D,19980821,000000,23.0081,23.0327,21.984,22.3272,1051327.548447,0
+STT.US,D,19980824,000000,22.0281,22.4401,21.6161,21.6161,1815886.124541,0
+STT.US,D,19980825,000000,21.7073,22.0987,21.203,21.2266,1581184.0333253,0
+STT.US,D,19980826,000000,20.8822,20.9725,20.3339,20.537,3112119.7597436,0
+STT.US,D,19980827,000000,19.9641,20.1034,19.2323,19.5766,1967126.4640269,0
+STT.US,D,19980828,000000,19.5531,19.9641,19.2568,19.6002,2562909.3228854,0
+STT.US,D,19980831,000000,19.7836,19.92,19.0489,19.0714,2237666.904013,0
+STT.US,D,19980901,000000,19.0017,19.092,17.7716,19.0489,5346391.1083976,0
+STT.US,D,19980902,000000,18.9576,19.7836,18.2189,18.8615,4122367.3065665,0
+STT.US,D,19980903,000000,18.8615,18.9576,18.1346,18.885,3377176.9537746,0
+STT.US,D,19980904,000000,18.934,19.0017,18.3396,18.679,1140032.9917909,0
+STT.US,D,19980908,000000,19.4138,19.8758,19.1175,19.6002,1424449.2347027,0
+STT.US,D,19980909,000000,19.6659,19.92,19.298,19.4618,1461080.6612482,0
+STT.US,D,19980910,000000,18.316,18.473,18.0168,18.1346,1704674.80572,0
+STT.US,D,19980911,000000,18.2003,18.679,17.9246,18.4534,2313814.6029958,0
+STT.US,D,19980914,000000,18.9576,19.6904,18.8615,19.4138,1295189.7899045,0
+STT.US,D,19980915,000000,19.3225,19.6443,19.2764,19.3922,1277137.5864067,0
+STT.US,D,19980916,000000,19.4138,19.8964,19.3922,19.7836,1973663.7490815,0
+STT.US,D,19980917,000000,19.2323,19.4138,19.0017,19.14,1466052.1783558,0
+STT.US,D,19980918,000000,19.0489,19.4138,19.0489,19.3225,1761723.3977666,0
+STT.US,D,19980921,000000,18.9576,19.3706,18.2003,18.9576,1689243.428649,0
+STT.US,D,19980922,000000,19.0489,19.2097,18.885,19.0489,1475732.2124863,0
+STT.US,D,19980923,000000,19.6002,20.7921,19.5059,20.7469,1927873.1916744,0
+STT.US,D,19980924,000000,20.8342,21.1109,20.1956,20.8822,2124639.0497222,0
+STT.US,D,19980925,000000,20.5174,21.6386,20.2633,21.3875,1595832.5264228,0
+STT.US,D,19980928,000000,21.3875,21.8221,20.5616,20.9549,1786840.925249,0
+STT.US,D,19980929,000000,20.9304,21.2717,20.3339,20.588,1253589.9043919,0
+STT.US,D,19980930,000000,20.8342,20.8342,19.9425,20.0328,1606823.4834568,0
+STT.US,D,19981001,000000,20.0328,20.125,19.3922,19.6659,1815099.1630469,0
+STT.US,D,19981002,000000,19.6904,19.8758,18.8202,19.4138,2339459.1500281,0
+STT.US,D,19981005,000000,19.4373,19.4373,17.6029,18.7742,1904854.5679698,0
+STT.US,D,19981006,000000,18.9576,19.092,17.8108,18.6584,1403253.2627488,0
+STT.US,D,19981007,000000,18.6584,18.885,18.0825,18.3602,1377613.8126174,0
+STT.US,D,19981008,000000,17.9932,18.7015,17.5803,18.6584,1616766.517672,0
+STT.US,D,19981009,000000,19.4618,20.1711,18.679,20.0828,1403515.2434535,0
+STT.US,D,19981012,000000,20.7469,21.4307,20.1956,20.4693,1431775.5200118,0
+STT.US,D,19981013,000000,20.4929,21.2717,20.1711,21.203,1349355.5748195,0
+STT.US,D,19981014,000000,21.203,22.2155,21.0412,21.6386,1323189.1051382,0
+STT.US,D,19981015,000000,21.6386,22.9678,21.0677,22.9021,1808294.8003868,0
+STT.US,D,19981016,000000,22.9678,23.5888,22.2577,22.5333,2571803.4149018,0
+STT.US,D,19981019,000000,22.5794,22.6726,22.2577,22.6039,963939.14428763,0
+STT.US,D,19981020,000000,23.269,23.8625,23.2209,23.6379,1148400.0642574,0
+STT.US,D,19981021,000000,23.6771,23.6771,22.5794,23.2003,1240768.1405659,0
+STT.US,D,19981022,000000,23.1288,23.1288,22.0281,23.0846,966029.89302409,0
+STT.US,D,19981023,000000,22.9934,23.0601,21.7544,22.1644,1214862.6322091,0
+STT.US,D,19981026,000000,22.0751,22.2577,21.6622,22.189,1065982.1578256,0
+STT.US,D,19981027,000000,22.3979,22.647,21.6161,21.7544,825259.60730334,0
+STT.US,D,19981028,000000,21.8456,21.9585,21.6622,21.8712,678998.9399665,0
+STT.US,D,19981029,000000,22.1644,22.4401,21.6622,22.4195,902709.05476816,0
+STT.US,D,19981030,000000,22.807,23.4957,22.6932,22.9021,1137674.1460687,0
+STT.US,D,19981102,000000,22.9934,23.2916,22.7638,23.0395,561774.29750019,0
+STT.US,D,19981103,000000,23.1288,23.1288,22.647,22.8805,576950.82952773,0
+STT.US,D,19981104,000000,23.2209,24.0009,23.1533,24.0009,1160960.866759,0
+STT.US,D,19981105,000000,23.9783,24.4815,23.4957,24.4374,745719.41110207,0
+STT.US,D,19981106,000000,24.3913,24.6954,23.9086,24.6954,1282630.0067831,0
+STT.US,D,19981109,000000,24.6954,24.6954,23.7958,24.1392,1072263.5784565,0
+STT.US,D,19981110,000000,24.047,24.2069,23.6124,23.8851,708297.96492187,0
+STT.US,D,19981111,000000,23.8625,23.8625,22.6726,22.9453,1412415.451751,0
+STT.US,D,19981112,000000,23.0395,23.4309,22.5794,22.7403,736298.29953581,0
+STT.US,D,19981113,000000,23.2209,23.7714,22.9453,23.6379,801970.84785271,0
+STT.US,D,19981116,000000,24.1392,24.2981,23.269,23.5614,1033014.3836246,0
+STT.US,D,19981117,000000,23.6575,24.2981,23.3563,23.8851,1105751.236546,0
+STT.US,D,19981118,000000,23.9322,24.1146,23.4309,23.9322,795172.60147363,0
+STT.US,D,19981119,000000,24.1146,24.6954,23.8194,24.5296,791501.81346778,0
+STT.US,D,19981120,000000,25.1565,25.6577,24.9721,25.2919,1303306.0948483,0
+STT.US,D,19981123,000000,25.6577,25.7048,25.1309,25.6577,1845976.1885113,0
+STT.US,D,19981124,000000,25.6813,25.9343,25.6391,25.6813,1153894.5233942,0
+STT.US,D,19981125,000000,25.7735,25.8216,25.592,25.7735,502121.18910958,0
+STT.US,D,19981127,000000,25.7529,25.7529,25.592,25.6813,282849.45558466,0
+STT.US,D,19981130,000000,25.7735,25.8648,25.2006,25.2006,1466052.1783558,0
+STT.US,D,19981201,000000,25.2919,25.336,25.1094,25.2477,621427.4058908,0
+STT.US,D,19981202,000000,25.2477,25.4341,24.9956,25.336,1634036.8565765,0
+STT.US,D,19981203,000000,25.5234,25.5234,24.7121,25.0181,1051586.4710112,0
+STT.US,D,19981204,000000,25.7048,26.0747,25.4507,25.7048,1668573.4568649,0
+STT.US,D,19981207,000000,25.7048,25.8648,25.592,25.6813,880726.12132016,0
+STT.US,D,19981208,000000,25.6136,25.7735,25.4086,25.4507,798836.25381827,0
+STT.US,D,19981209,000000,25.2919,25.6391,25.0417,25.3163,1169335.0748868,0
+STT.US,D,19981210,000000,25.3163,25.3163,24.6208,24.9485,950327.36082688,0
+STT.US,D,19981211,000000,24.6208,25.1565,24.4158,25.1565,1076448.1340699,0
+STT.US,D,19981214,000000,25.0181,25.1094,24.6453,24.9485,473331.85424112,0
+STT.US,D,19981215,000000,25.0417,25.0858,24.4815,24.5983,1649992.1950568,0
+STT.US,D,19981216,000000,24.5983,24.5983,24.0253,24.2981,848806.26993795,0
+STT.US,D,19981217,000000,24.4158,25.1565,24.3697,24.9721,1143958.6248402,0
+STT.US,D,19981218,000000,25.1094,25.386,24.7121,25.1309,1128779.0346721,0
+STT.US,D,19981221,000000,25.4341,26.2581,25.4341,26.0923,939337.42317313,0
+STT.US,D,19981222,000000,26.2581,26.7113,25.9785,26.5544,943264.07560261,0
+STT.US,D,19981223,000000,26.7113,26.7584,26.1884,26.5544,688682.03223743,0
+STT.US,D,19981224,000000,26.7113,26.7359,26.3238,26.4622,243076.2993435,0
+STT.US,D,19981228,000000,26.4181,26.6466,26.2581,26.2797,629020.76880544,0
+STT.US,D,19981229,000000,26.3484,26.3925,26.0531,26.163,1113339.5025598,0
+STT.US,D,19981230,000000,26.163,26.211,25.9343,26.211,2158911.6305455,0
+STT.US,D,19981231,000000,26.4405,26.5082,25.592,25.7981,1093458.5310302,0
+STT.US,D,19990104,000000,25.8883,26.4405,25.8883,26.0266,1477301.0385737,0
+STT.US,D,19990105,000000,26.1159,26.5838,26.1159,26.5838,1272948.9532725,0
+STT.US,D,19990106,000000,26.68,27.5923,26.6309,27.4088,1600543.082206,0
+STT.US,D,19990107,000000,27.2273,27.4304,27.0919,27.2734,1092404.4919305,0
+STT.US,D,19990108,000000,27.5687,27.5687,26.7457,26.9968,1234484.6811746,0
+STT.US,D,19990111,000000,26.9968,27.0184,26.211,26.3719,714314.34670764,0
+STT.US,D,19990112,000000,26.4622,26.4622,25.9579,25.9579,869218.33853813,0
+STT.US,D,19990113,000000,25.4086,26.002,25.2477,25.4978,1030137.6927742,0
+STT.US,D,19990114,000000,25.592,25.7284,24.6503,24.9485,920760.2388858,0
+STT.US,D,19990115,000000,25.0181,26.4181,25.0181,26.4181,1248092.3871146,0
+STT.US,D,19990119,000000,26.3238,26.4622,25.5234,26.3719,964982.9895856,0
+STT.US,D,19990120,000000,26.2797,26.4847,25.8422,25.9785,988008.74895139,0
+STT.US,D,19990121,000000,26.1159,26.9507,25.8648,26.4181,3249495.5094855,0
+STT.US,D,19990122,000000,26.3238,26.3238,25.6391,26.163,1805423.2064372,0
+STT.US,D,19990125,000000,26.1159,26.7673,25.9579,26.7192,1258296.3826544,0
+STT.US,D,19990126,000000,26.8154,26.8154,25.6136,25.7284,1522567.6345715,0
+STT.US,D,19990127,000000,25.7284,25.7284,25.0632,25.2242,867910.47377514,0
+STT.US,D,19990128,000000,25.3163,25.9343,25.3163,25.9148,699402.85352529,0
+STT.US,D,19990129,000000,25.8216,26.3238,25.5234,26.2993,998734.66714013,0
+STT.US,D,19990201,000000,26.2316,26.2316,25.546,25.7529,749902.94733534,0
+STT.US,D,19990202,000000,25.6577,25.7981,25.386,25.4978,999780.55119844,0
+STT.US,D,19990203,000000,25.7529,26.2316,25.386,26.2316,921287.25843566,0
+STT.US,D,19990204,000000,26.1404,26.211,25.1094,25.178,1118048.0195826,0
+STT.US,D,19990205,000000,25.2006,25.3615,24.8337,25.2006,916579.76079305,0
+STT.US,D,19990208,000000,25.4341,25.8422,25.2006,25.7529,1138200.1462384,0
+STT.US,D,19990209,000000,25.5234,25.8883,25.2242,25.3163,640270.64840349,0
+STT.US,D,19990210,000000,25.4743,25.7981,25.336,25.7284,750425.8893645,0
+STT.US,D,19990211,000000,25.7529,26.8595,25.592,26.4847,1419212.6787499,0
+STT.US,D,19990212,000000,26.4622,26.4622,25.6136,26.2797,1251492.0199942,0
+STT.US,D,19990216,000000,26.3719,27.295,26.3719,26.8595,1182417.8000373,0
+STT.US,D,19990217,000000,26.9507,27.2038,26.4405,26.6309,1367406.7589372,0
+STT.US,D,19990218,000000,26.6309,27.1567,26.5387,26.8595,933063.1382034,0
+STT.US,D,19990219,000000,27.455,27.502,26.68,26.8154,1184512.6262944,0
+STT.US,D,19990222,000000,26.8154,28.4869,26.7192,28.4212,1792336.403766,0
+STT.US,D,19990223,000000,28.8754,28.8754,27.7766,28.0533,1251752.9813187,0
+STT.US,D,19990224,000000,28.0739,28.7626,28.0533,28.1907,1782132.4082262,0
+STT.US,D,19990225,000000,27.963,28.2819,27.5923,27.8679,943264.07560261,0
+STT.US,D,19990226,000000,28.0984,28.2819,27.7315,28.2123,770311.957795,0
+STT.US,D,19990301,000000,28.12,28.3957,28.0533,28.3251,770571.89973931,0
+STT.US,D,19990302,000000,28.5095,28.5585,28.0053,28.0739,616196.96621903,0
+STT.US,D,19990303,000000,28.1416,28.3741,28.0053,28.1416,518859.41156338,0
+STT.US,D,19990304,000000,28.1416,29.0157,28.1416,29.0157,901663.17070984,0
+STT.US,D,19990305,000000,29.5297,30.856,29.5297,30.6059,2898607.5242006,0
+STT.US,D,19990308,000000,30.9031,30.9031,29.875,30.2144,1071734.5201463,0
+STT.US,D,19990309,000000,30.1251,30.5362,29.617,29.7563,691290.62610219,0
+STT.US,D,19990310,000000,30.0761,31.063,29.824,31.063,833106.79588125,0
+STT.US,D,19990311,000000,31.5457,32.8121,31.5221,32.4688,2749990.0499019,0
+STT.US,D,19990312,000000,32.77,33.0211,31.4986,31.9566,1651040.1178755,0
+STT.US,D,19990315,000000,32.0519,32.77,31.7507,32.3795,896952.6149267,0
+STT.US,D,19990316,000000,32.3795,32.5169,31.1562,31.6143,1190270.0855161,0
+STT.US,D,19990317,000000,31.6143,31.6143,30.9944,31.1788,561508.23927483,0
+STT.US,D,19990318,000000,31.0414,31.6143,31.0414,31.5908,941172.30748597,0
+STT.US,D,19990319,000000,31.5908,31.5908,30.6294,30.856,1009202.6821449,0
+STT.US,D,19990322,000000,30.856,31.1356,30.6746,31.1356,414980.49433246,0
+STT.US,D,19990323,000000,30.9031,30.9031,29.5297,29.9869,1072263.5784565,0
+STT.US,D,19990324,000000,30.2615,30.651,29.8956,30.2615,505258.84128453,0
+STT.US,D,19990325,000000,30.5126,30.7206,30.3744,30.6059,534296.90491541,0
+STT.US,D,19990326,000000,30.6059,30.6059,29.7348,29.824,902967.97733229,0
+STT.US,D,19990329,000000,30.1477,30.3508,29.9172,30.237,761419.90453894,0
+STT.US,D,19990330,000000,30.1251,30.337,29.9869,30.2449,1121187.7105178,0
+STT.US,D,19990331,000000,30.337,30.4529,30.032,30.3174,994813.11161151,0
+STT.US,D,19990401,000000,30.4047,31.4632,30.3174,31.3034,1135582.377952,0
+STT.US,D,19990405,000000,31.3034,31.5535,31.1414,31.5535,766907.2280145,0
+STT.US,D,19990406,000000,31.5535,32.2255,31.2072,31.4387,2703943.6280712,0
+STT.US,D,19990407,000000,31.6438,32.2942,31.5535,32.25,1440669.6120282,0
+STT.US,D,19990408,000000,32.4314,33.8177,32.3383,33.0289,1650514.1177058,0
+STT.US,D,19990409,000000,32.9818,33.1427,32.3647,32.8455,1069385.8682259,0
+STT.US,D,19990412,000000,32.663,33.3045,32.0655,33.2546,1071475.5975822,0
+STT.US,D,19990413,000000,33.2546,33.3732,32.611,33.0289,776855.35913062,0
+STT.US,D,19990414,000000,33.5341,33.5341,32.7984,33.5341,1633512.8951672,0
+STT.US,D,19990415,000000,33.4419,33.4419,31.9959,31.9959,1101307.7583684,0
+STT.US,D,19990416,000000,31.8851,32.25,31.3034,32.2255,1362962.2613794,0
+STT.US,D,19990419,000000,31.8272,32.0655,31.0483,31.1179,1381798.3682309,0
+STT.US,D,19990420,000000,31.0699,31.2798,30.5431,31.2798,788630.21951818,0
+STT.US,D,19990421,000000,31.2798,33.0289,30.9099,33.0289,903492.9581218,0
+STT.US,D,19990422,000000,32.9357,33.5341,32.3873,33.5341,860846.16917071,0
+STT.US,D,19990423,000000,33.4419,33.5096,32.8925,33.1663,492172.03861329,0
+STT.US,D,19990426,000000,33.2546,33.281,32.4109,32.9357,1067292.0613489,0
+STT.US,D,19990427,000000,33.1663,35.0997,33.0289,35.0997,2054776.8488909,0
+STT.US,D,19990428,000000,35.0997,35.0997,34.2248,34.3228,1479135.9228866,0
+STT.US,D,19990429,000000,34.2248,34.6888,34.2248,34.4581,1398543.7263459,0
+STT.US,D,19990430,000000,32.0655,32.4314,31.782,32.25,3445732.3092231,0
+STT.US,D,19990503,000000,32.2039,32.2716,31.5044,32.2716,1581448.0527904,0
+STT.US,D,19990504,000000,32.3157,32.6855,30.703,30.8216,2238980.8850569,0
+STT.US,D,19990505,000000,30.7962,30.9355,30.1477,30.7707,1871617.6774031,0
+STT.US,D,19990506,000000,30.7295,32.3873,30.4293,31.9057,2316428.2937614,0
+STT.US,D,19990507,000000,31.7143,32.3647,31.529,31.9959,789150.10340683,0
+STT.US,D,19990510,000000,32.0195,32.0655,30.8432,31.164,993503.20808818,0
+STT.US,D,19990511,000000,31.1414,31.2287,30.2939,31.0257,973618.15903786,0
+STT.US,D,19990512,000000,31.0022,31.0022,30.4047,30.5891,1259345.3248531,0
+STT.US,D,19990513,000000,30.6804,32.0655,30.6804,31.5535,1354061.0337018,0
+STT.US,D,19990514,000000,31.0483,31.1179,30.337,30.9571,1168028.229504,0
+STT.US,D,19990517,000000,30.2203,30.3174,28.7468,29.1138,2365883.5228933,0
+STT.US,D,19990518,000000,29.0245,29.617,28.9323,29.4591,1858533.9328723,0
+STT.US,D,19990519,000000,29.4355,30.1251,29.4355,30.1251,859011.28485787,0
+STT.US,D,19990520,000000,30.0761,30.0761,29.208,29.4591,923904.0073418,0
+STT.US,D,19990521,000000,29.3197,29.5522,29.0009,29.0696,1240244.1791565,0
+STT.US,D,19990524,000000,28.7468,28.8822,27.4814,28.2368,1082989.4966452,0
+STT.US,D,19990525,000000,28.2368,28.4957,27.4814,28.0297,1286821.6980578,0
+STT.US,D,19990526,000000,28.1907,28.8822,27.4814,28.8626,1415290.1038411,0
+STT.US,D,19990527,000000,28.6567,28.6773,27.6629,27.7071,982252.30910995,0
+STT.US,D,19990528,000000,27.7766,28.1671,27.7522,28.0984,674020.28719767,0
+STT.US,D,19990601,000000,27.8238,28.0984,27.295,27.8679,1380231.5809037,0
+STT.US,D,19990602,000000,27.963,28.4506,27.5471,27.8679,707777.06165306,0
+STT.US,D,19990603,000000,27.6865,28.2819,27.6865,28.2819,1086389.1295249,0
+STT.US,D,19990604,000000,28.3741,29.047,28.0739,28.7949,1089005.878431,0
+STT.US,D,19990607,000000,29.1138,29.617,28.9323,29.3197,1151541.7939531,0
+STT.US,D,19990608,000000,29.3197,29.4591,28.9323,29.2727,1295189.7899045,0
+STT.US,D,19990609,000000,30.0114,30.0114,29.4355,29.668,977015.75315714,0
+STT.US,D,19990610,000000,29.5728,29.5728,28.7468,29.0009,1241289.0438347,0
+STT.US,D,19990611,000000,28.9755,29.0902,28.6567,28.7949,1230037.1254762,0
+STT.US,D,19990614,000000,28.8822,28.9755,28.4722,28.6773,713009.54008517,0
+STT.US,D,19990615,000000,28.7468,28.7468,28.4722,28.6105,959488.53044882,0
+STT.US,D,19990616,000000,28.9323,29.7789,28.9323,29.7563,1040600.6108781,0
+STT.US,D,19990617,000000,29.668,30.1998,29.5297,29.7995,818979.20605256,0
+STT.US,D,19990618,000000,29.7112,30.2703,29.4817,30.1998,883341.85084612,0
+STT.US,D,19990621,000000,30.1251,30.7707,30.1251,30.5224,748855.02451668,0
+STT.US,D,19990622,000000,30.4293,30.5224,30.2703,30.4293,519122.41164822,0
+STT.US,D,19990623,000000,30.337,30.337,30.0761,30.1762,888840.3875036,0
+STT.US,D,19990624,000000,30.2203,30.2203,29.668,29.8956,757490.19396894,0
+STT.US,D,19990625,000000,29.9172,30.0761,29.875,29.9869,708039.04235772,0
+STT.US,D,19990628,000000,29.8956,30.7962,29.8956,30.497,959749.49177331,0
+STT.US,D,19990629,000000,30.5735,30.805,30.5509,30.6657,565436.93046465,0
+STT.US,D,19990630,000000,30.5735,31.6143,29.9947,31.5221,1217999.2650039,0
+STT.US,D,19990701,000000,31.4309,31.7507,31.1277,31.6143,821071.99354938,0
+STT.US,D,19990702,000000,31.7065,31.8909,31.4073,31.8684,722428.61289108,0
+STT.US,D,19990706,000000,31.9361,32.1863,31.7507,31.9782,731063.78234335,0
+STT.US,D,19990707,000000,31.8909,32.3226,31.7507,32.1863,1261700.0930547,0
+STT.US,D,19990708,000000,32.096,32.096,31.318,31.478,588200.70912578,0
+STT.US,D,19990709,000000,31.1494,31.4073,31.011,31.4073,616196.96621903,0
+STT.US,D,19990712,000000,31.478,31.4986,30.5048,30.8276,945356.86309943,0
+STT.US,D,19990713,000000,30.805,30.805,30.0928,30.1409,723734.43889372,0
+STT.US,D,19990714,000000,30.2282,30.5048,26.3562,27.8993,17822092.694912,0
+STT.US,D,19990715,000000,27.7384,27.8993,26.1159,27.0429,9068172.5880658,0
+STT.US,D,19990716,000000,27.1352,27.6707,26.7005,27.502,2995424.1755874,0
+STT.US,D,19990719,000000,27.455,27.8767,27.4088,27.6246,2324540.5211845,0
+STT.US,D,19990720,000000,27.2273,27.5765,27.2273,27.4088,1677992.5296708,0
+STT.US,D,19990721,000000,27.3176,27.502,26.4916,26.7673,1663080.0171082,0
+STT.US,D,19990722,000000,26.7673,27.1567,26.6309,27.1106,1001611.3579906,0
+STT.US,D,19990723,000000,27.1352,27.2273,26.1884,26.2993,960535.43388731,0
+STT.US,D,19990726,000000,26.211,26.5387,26.1159,26.2993,837562.50662094,0
+STT.US,D,19990727,000000,26.4916,26.7457,26.469,26.68,707249.02272302,0
+STT.US,D,19990728,000000,26.6309,26.7918,26.4916,26.6309,808774.19113265,0
+STT.US,D,19990729,000000,26.4475,26.4475,26.211,26.2581,848286.38604931,0
+STT.US,D,19990730,000000,26.2993,26.4249,26.1159,26.163,1245480.7351093,0
+STT.US,D,19990802,000000,25.9343,26.211,25.6391,25.7284,786013.47061204,0
+STT.US,D,19990803,000000,25.6813,25.7284,25.1094,25.336,1220357.0913458,0
+STT.US,D,19990804,000000,25.386,25.8883,25.1309,25.2006,1359558.5509791,0
+STT.US,D,19990805,000000,25.2242,25.2703,24.7346,25.0328,765340.44068737,0
+STT.US,D,19990806,000000,25.1094,25.1565,24.5502,24.8259,575645.00352508,0
+STT.US,D,19990809,000000,24.7582,25.386,24.7346,25.178,1191579.9890394,0
+STT.US,D,19990810,000000,25.078,25.1094,24.255,24.7121,1188438.2593438,0
+STT.US,D,19990811,000000,24.7582,25.1565,24.6453,25.0328,1058657.9112768,0
+STT.US,D,19990812,000000,25.0544,25.5234,24.9642,25.0113,644977.12666593,0
+STT.US,D,19990813,000000,25.2919,26.3238,25.2919,26.1159,798836.25381827,0
+STT.US,D,19990816,000000,26.1884,26.5838,25.4086,25.6136,970482.54562325,0
+STT.US,D,19990817,000000,25.7529,26.4475,25.7529,26.4013,1371856.3533959,0
+STT.US,D,19990818,000000,26.211,26.4013,25.8883,26.1884,641577.49378631,0
+STT.US,D,19990819,000000,26.0531,26.0747,25.592,25.7284,612010.37184523,0
+STT.US,D,19990820,000000,25.6391,25.9343,25.4978,25.9148,676641.1136245,0
+STT.US,D,19990823,000000,25.9579,26.3238,25.9579,26.2581,1039292.7461151,0
+STT.US,D,19990824,000000,26.0531,26.5622,26.0266,26.4249,1413462.3551895,0
+STT.US,D,19990825,000000,25.8422,25.8422,24.6453,25.078,2718591.1017885,0
+STT.US,D,19990826,000000,24.9877,25.1309,23.3073,23.3279,2112075.1890801,0
+STT.US,D,19990827,000000,23.3495,23.6046,22.8943,23.4446,2777726.3650508,0
+STT.US,D,19990830,000000,23.5369,23.6046,21.879,21.9201,1977588.3627506,0
+STT.US,D,19990831,000000,22.1498,22.3822,22.0595,22.1065,2842882.0876196,0
+STT.US,D,19990901,000000,22.2871,22.6314,22.2223,22.3106,1275828.7022635,0
+STT.US,D,19990902,000000,22.3342,22.3342,21.8084,22.0821,1808819.7811762,0
+STT.US,D,19990903,000000,22.5196,24.0009,22.5196,23.119,2737957.2863304,0
+STT.US,D,19990907,000000,23.119,23.1454,22.9149,22.9384,1550041.9690157,0
+STT.US,D,19990908,000000,22.8943,23.0327,22.2223,22.2223,1480181.8069448,0
+STT.US,D,19990909,000000,22.1723,22.7099,21.9682,22.6314,1081682.6512624,0
+STT.US,D,19990910,000000,23.167,23.3073,22.5657,22.8227,1779777.6400247,0
+STT.US,D,19990913,000000,22.7992,22.7992,21.9427,22.0595,1163318.693101,0
+STT.US,D,19990914,000000,21.4081,21.5092,21.0903,21.4081,2748159.2431097,0
+STT.US,D,19990915,000000,21.365,21.4081,21.0903,21.1805,2020238.2098422,0
+STT.US,D,19990916,000000,20.9961,21.0903,20.4929,20.6292,1443811.3417239,0
+STT.US,D,19990917,000000,20.6527,22.0595,20.6527,21.5543,2815405.714415,0
+STT.US,D,19990920,000000,21.6465,21.9682,21.6465,21.8525,1634297.817901,0
+STT.US,D,19990921,000000,21.9427,21.9928,21.1109,21.1805,1886531.2093458,0
+STT.US,D,19990922,000000,21.464,21.827,21.2502,21.6013,1172995.6690909,0
+STT.US,D,19990923,000000,21.5327,22.5196,21.5327,21.9427,1796782.940084,0
+STT.US,D,19990924,000000,21.8525,23.0768,21.8525,22.756,2256513.2046661,0
+STT.US,D,19990927,000000,22.8462,23.0768,22.6098,22.8943,1584057.6660353,0
+STT.US,D,19990928,000000,23.119,23.7624,23.0533,23.5545,1858533.9328723,0
+STT.US,D,19990929,000000,23.7792,24.147,23.4309,23.6212,1234224.7392302,0
+STT.US,D,19990930,000000,23.6859,24.147,23.6859,23.9165,1282108.0841342,0
+STT.US,D,19991001,000000,23.9165,24.2147,23.4957,24.1892,1220617.0332902,0
+STT.US,D,19991004,000000,24.1215,24.9122,23.9861,24.7032,1558421.2740443,0
+STT.US,D,19991005,000000,24.7984,25.023,24.147,24.2608,1862986.5854715,0
+STT.US,D,19991006,000000,24.3511,24.5904,24.3511,24.3992,1728754.6041855,0
+STT.US,D,19991007,000000,24.4649,24.5904,24.1715,24.2834,1467621.0044433,0
+STT.US,D,19991008,000000,24.147,24.6571,24.1,24.6571,1519429.9823965,0
+STT.US,D,19991011,000000,24.5669,24.613,24.3305,24.4423,841216.98454401,0
+STT.US,D,19991012,000000,24.2402,24.2834,23.8263,24.0764,979110.57941429,0
+STT.US,D,19991013,000000,23.9861,24.0097,23.0846,23.2916,793336.69778062,0
+STT.US,D,19991014,000000,23.1288,23.4712,22.5715,23.3357,835723.5447874,0
+STT.US,D,19991015,000000,22.7638,22.7638,22.1135,22.1566,1217479.3811152,0
+STT.US,D,19991018,000000,22.1566,22.548,21.6936,22.2301,1496143.2617063,0
+STT.US,D,19991019,000000,22.8805,23.6212,22.8551,23.3357,1677992.5296708,0
+STT.US,D,19991020,000000,23.5614,25.023,23.4957,24.7494,1151282.8713889,0
+STT.US,D,19991021,000000,24.6571,24.9809,24.3059,24.8415,1064676.3318229,0
+STT.US,D,19991022,000000,25.023,25.7,25.023,25.5155,1181109.9352743,0
+STT.US,D,19991025,000000,25.4262,25.6489,25.0956,25.4439,1493264.5320954,0
+STT.US,D,19991026,000000,25.3458,25.8794,25.1643,25.3017,1165667.3450215,0
+STT.US,D,19991027,000000,25.3928,26.2729,25.3704,26.2277,680038.70774379,0
+STT.US,D,19991028,000000,26.83,28.588,26.7839,28.2436,2151325.4032921,0
+STT.US,D,19991029,000000,28.588,28.8626,27.9376,28.1749,1110202.869765,0
+STT.US,D,19991101,000000,28.0828,28.3103,27.8453,27.8679,934104.94474102,0
+STT.US,D,19991102,000000,27.8238,28.6773,27.6629,28.1504,943264.07560261,0
+STT.US,D,19991103,000000,28.0533,28.0533,27.295,27.4088,652304.4313552,0
+STT.US,D,19991104,000000,27.7522,27.7766,27.2273,27.3637,1175354.5148131,0
+STT.US,D,19991105,000000,27.5687,28.0828,27.2734,27.2734,1657054.4609009,0
+STT.US,D,19991108,000000,27.2734,27.6413,27.2273,27.5687,1197594.3320649,0
+STT.US,D,19991109,000000,27.9376,27.9376,27.4304,27.7522,1299119.5004745,0
+STT.US,D,19991110,000000,27.2038,27.5245,26.8977,27.3176,828399.29823865,0
+STT.US,D,19991111,000000,27.3176,27.455,27.0341,27.3883,664862.17571624,0
+STT.US,D,19991112,000000,27.4814,28.6105,27.4304,28.4722,1229254.2415027,0
+STT.US,D,19991115,000000,28.5664,28.588,28.1749,28.588,759584.00084593,0
+STT.US,D,19991117,000000,28.6773,28.7694,28.1975,28.2211,456327.57356196,0
+STT.US,D,19991118,000000,28.2211,28.4045,27.8679,28.3829,503421.91821135,0
+STT.US,D,19991119,000000,28.3829,28.3829,27.963,28.0828,394316.63882935,0
+STT.US,D,19991122,000000,27.7071,27.7522,26.9419,27.0125,917359.58662601,0
+STT.US,D,19991123,000000,26.83,26.9664,26.5082,26.8516,666434.05994424,0
+STT.US,D,19991124,000000,26.7113,27.295,26.2052,27.2038,784965.54779337,0
+STT.US,D,19991126,000000,27.0605,27.3176,26.8977,27.2519,342247.71893182,0
+STT.US,D,19991129,000000,27.0125,27.0341,26.2729,26.3719,926255.71740276,0
+STT.US,D,19991130,000000,26.0855,27.4304,26.0452,27.1724,1484369.4206988,0
+STT.US,D,19991201,000000,26.7359,27.0605,26.5082,26.5995,1037724.9394078,0
+STT.US,D,19991202,000000,26.5318,26.8094,26.3719,26.4181,732633.62781099,0
+STT.US,D,19991203,000000,26.6917,27.7522,26.6917,27.5687,1522310.7507676,0
+STT.US,D,19991206,000000,27.6629,27.6629,26.6711,26.8516,1542455.7417623,0
+STT.US,D,19991207,000000,26.9419,26.9419,25.9511,26.4181,1230300.1255611,0
+STT.US,D,19991208,000000,27.0605,27.0605,25.4439,25.5606,1969217.2127633,0
+STT.US,D,19991209,000000,25.7441,26.5082,25.6489,26.3719,1102613.5843711,0
+STT.US,D,19991210,000000,26.83,27.5245,26.5759,27.3411,1356158.9180995,0
+STT.US,D,19991213,000000,27.2734,27.3411,26.7359,27.0252,964199.08623194,0
+STT.US,D,19991214,000000,27.0341,27.1037,26.6917,26.83,967336.7384069,0
+STT.US,D,19991215,000000,26.7359,26.7839,26.2729,26.3719,687366.01243306,0
+STT.US,D,19991216,000000,26.2729,26.2993,24.9809,25.1182,1675904.8390749,0
+STT.US,D,19991217,000000,25.023,25.9511,24.8171,25.6744,1560251.0614564,0
+STT.US,D,19991220,000000,25.7657,26.3719,25.489,25.8353,995858.99566983,0
+STT.US,D,19991221,000000,25.9059,26.4622,25.7441,26.3238,1129305.0348418,0
+STT.US,D,19991222,000000,26.0855,26.1325,25.7911,25.7911,1235012.7201045,0
+STT.US,D,19991223,000000,26.0855,26.2729,25.9059,26.0198,816099.45706158,0
+STT.US,D,19991227,000000,25.9059,26.2729,25.7441,25.9059,1023595.3108187,0
+STT.US,D,19991228,000000,25.8127,26.6711,25.8127,26.3719,839908.10040085,0
+STT.US,D,19991229,000000,26.5995,27.2734,26.5995,27.0125,696263.16258998,0
+STT.US,D,19991230,000000,26.9144,27.5403,26.9144,27.2117,525925.75492816,0
+STT.US,D,19991231,000000,27.4039,27.4961,27.0988,27.0988,303254.38852362,0
+STT.US,D,20000103,000000,27.0743,27.0743,25.386,25.8648,1694740.9459264,0
+STT.US,D,20000104,000000,25.7735,25.7735,24.1569,24.4306,1721688.2608208,0
+STT.US,D,20000105,000000,24.4306,25.2703,24.1971,24.872,1359817.4735432,0
+STT.US,D,20000106,000000,24.8484,26.1011,24.7798,25.9148,1774284.2002681,0
+STT.US,D,20000107,000000,26.1973,26.9595,26.0109,26.8457,1520735.8083991,0
+STT.US,D,20000110,000000,26.6083,27.0056,26.5622,26.6858,1356158.9180995,0
+STT.US,D,20000111,000000,26.7054,27.5167,26.6309,27.2117,1806729.0324398,0
+STT.US,D,20000112,000000,26.8457,27.8159,26.8457,27.656,1684792.8148102,0
+STT.US,D,20000113,000000,28.0984,28.4869,27.8827,28.3251,1852518.5704667,0
+STT.US,D,20000114,000000,28.6488,29.4355,28.3251,29.3197,1598450.2947091,0
+STT.US,D,20000118,000000,29.254,29.254,27.8159,28.3741,2583843.3141346,0
+STT.US,D,20000119,000000,28.3741,28.739,28.1416,28.3251,1415552.0845457,0
+STT.US,D,20000120,000000,28.3251,28.3251,27.6324,28.1671,1396187.9387643,0
+STT.US,D,20000121,000000,28.3505,28.6488,27.8827,28.5321,1724569.0291919,0
+STT.US,D,20000124,000000,28.5585,28.6939,27.7237,27.8827,1246521.5222668,0
+STT.US,D,20000125,000000,27.8827,28.9323,27.8395,28.9098,1527020.2871706,0
+STT.US,D,20000126,000000,28.739,29.9701,28.5801,29.9701,1058132.9304872,0
+STT.US,D,20000127,000000,30.1998,30.6902,29.9467,30.6902,1652350.0213989,0
+STT.US,D,20000128,000000,29.9947,30.084,29.0696,29.208,1669356.3408383,0
+STT.US,D,20000131,000000,28.8822,29.8584,28.739,29.7406,1943567.5688303,0
+STT.US,D,20000201,000000,29.6739,30.5735,29.3197,30.4617,1380231.5809037,0
+STT.US,D,20000202,000000,30.3684,30.6225,29.7867,30.5048,1580392.9943104,0
+STT.US,D,20000203,000000,30.5048,31.0414,29.8809,31.0414,1332866.0811282,0
+STT.US,D,20000204,000000,31.063,31.318,29.6974,29.9701,1491432.7059231,0
+STT.US,D,20000207,000000,30.0614,30.134,29.5602,29.6974,624570.15496662,0
+STT.US,D,20000208,000000,30.0378,31.2219,29.9034,31.2219,1605252.6186089,0
+STT.US,D,20000209,000000,30.6902,30.6902,29.8073,29.8584,843052.88823702,0
+STT.US,D,20000210,000000,29.7642,29.9241,29.0245,29.3453,974141.10106702,0
+STT.US,D,20000211,000000,29.4355,29.9467,28.9755,29.1363,776590.32028543,0
+STT.US,D,20000214,000000,29.047,29.2963,28.5095,29.208,1205704.5207276,0
+STT.US,D,20000215,000000,29.2963,29.8338,28.9755,29.7406,1264050.7837354,0
+STT.US,D,20000216,000000,29.4817,29.6739,29.208,29.4355,750167.98618053,0
+STT.US,D,20000217,000000,29.5366,29.7406,28.4869,28.8185,845929.57908749,0
+STT.US,D,20000218,000000,28.5585,28.6252,27.2567,27.4726,1832368.4825713,0
+STT.US,D,20000222,000000,27.447,28.4634,27.349,28.4212,1799925.6891599,0
+STT.US,D,20000223,000000,27.9984,28.0671,27.4961,27.4961,1317170.6845921,0
+STT.US,D,20000224,000000,27.0743,27.2567,26.3317,26.934,1813793.3370442,0
+STT.US,D,20000225,000000,26.934,27.6324,26.3317,26.6083,2126992.7985435,0
+STT.US,D,20000228,000000,26.6083,27.9748,26.6083,27.3254,1765380.9338301,0
+STT.US,D,20000229,000000,27.2351,27.447,26.6083,27.0252,1267722.5911214,0
+STT.US,D,20000301,000000,26.934,26.984,26.4249,26.8006,1098686.9319416,0
+STT.US,D,20000302,000000,26.8457,26.934,26.4916,26.7761,546594.70733213,0
+STT.US,D,20000303,000000,27.2117,27.4245,26.728,26.7505,1315075.858335,0
+STT.US,D,20000306,000000,26.1473,26.7505,26.06,26.1237,1056041.1623707,0
+STT.US,D,20000307,000000,25.6813,25.8216,24.4306,24.4306,2102395.1549497,0
+STT.US,D,20000308,000000,24.3363,24.3609,23.1602,23.5045,3559810.1250928,0
+STT.US,D,20000309,000000,23.5045,24.7346,23.5045,24.7121,1381275.4262018,0
+STT.US,D,20000310,000000,24.8966,25.2164,24.5502,25.078,1556062.4283222,0
+STT.US,D,20000313,000000,24.4306,26.06,24.3138,24.9642,1630107.1460065,0
+STT.US,D,20000314,000000,24.8966,25.386,24.3609,24.5983,786013.47061204,0
+STT.US,D,20000315,000000,24.9397,27.6786,24.9397,27.0056,3410933.7282301,0
+STT.US,D,20000316,000000,27.8159,31.8988,27.7934,31.8272,6378362.6661044,0
+STT.US,D,20000317,000000,31.7369,32.7532,31.2955,32.0351,4417253.6032434,0
+STT.US,D,20000320,000000,31.8988,31.8988,29.9701,31.478,2922422.2838209,0
+STT.US,D,20000321,000000,30.5509,32.9122,30.4617,32.3647,2793950.819897,0
+STT.US,D,20000322,000000,32.7307,34.5867,32.454,34.3071,2055300.8103003,0
+STT.US,D,20000323,000000,33.8245,37.6435,33.6087,37.2482,3514022.6258263,0
+STT.US,D,20000324,000000,36.8116,36.8116,34.1207,34.723,4163976.3665008,0
+STT.US,D,20000327,000000,35.0929,35.1115,33.129,34.1443,1794687.0944467,0
+STT.US,D,20000328,000000,34.8624,36.9028,34.8624,35.0684,2246569.1510707,0
+STT.US,D,20000329,000000,35.9336,36.6959,35.4401,35.8777,1794952.1332919,0
+STT.US,D,20000330,000000,35.8933,36.4055,34.6387,34.6652,1550041.9690157,0
+STT.US,D,20000331,000000,35.292,37.0323,35.292,35.9866,2075711.8595203,0
+STT.US,D,20000403,000000,36.1318,40.35,36.1318,39.4259,3151632.9740404,0
+STT.US,D,20000404,000000,38.2625,39.473,36.2024,37.9887,4033151.1537555,0
+STT.US,D,20000405,000000,37.8652,38.2202,36.7037,37.4767,1871093.7159938,0
+STT.US,D,20000406,000000,37.4993,37.616,35.2018,36.0092,1794687.0944467,0
+STT.US,D,20000407,000000,35.8473,35.8698,34.1992,34.8241,1661504.0553596,0
+STT.US,D,20000410,000000,34.7789,36.6831,34.4101,36.2229,2058438.4624752,0
+STT.US,D,20000411,000000,36.3152,36.944,35.7345,36.3613,1162009.8089579,0
+STT.US,D,20000412,000000,36.9646,39.5623,36.9646,37.6563,2524704.9927317,0
+STT.US,D,20000413,000000,37.6563,37.6563,35.965,36.0553,1546902.2780804,0
+STT.US,D,20000414,000000,35.965,35.965,31.6438,32.3647,3573942.8118224,0
+STT.US,D,20000417,000000,32.7376,34.3228,32.7376,33.5017,2810439.2942082,0
+STT.US,D,20000418,000000,34.1757,36.3789,34.0364,36.2229,2435744.7043443,0
+STT.US,D,20000419,000000,36.0337,36.0337,34.5043,34.7789,1058395.9305721,0
+STT.US,D,20000420,000000,34.8241,35.7119,34.7329,35.6403,978326.67606064,0
+STT.US,D,20000424,000000,34.9722,37.0568,34.9722,36.9891,1978375.3242448,0
+STT.US,D,20000425,000000,37.0097,38.7294,36.7842,38.6166,2066027.7478692,0
+STT.US,D,20000426,000000,38.594,38.594,36.9646,37.1245,2088526.4876851,0
+STT.US,D,20000427,000000,35.8473,36.8959,35.3116,36.7566,2602941.4016907,0
+STT.US,D,20000428,000000,36.4554,36.9646,35.5981,35.9866,1371594.3726912,0
+STT.US,D,20000501,000000,35.7119,38.7765,35.4078,37.616,3017145.1283307,0
+STT.US,D,20000502,000000,37.3315,40.0282,37.1491,38.4018,3476605.2571668,0
+STT.US,D,20000503,000000,38.4018,40.35,38.0349,39.4259,3551179.0331613,0
+STT.US,D,20000504,000000,39.3778,39.5623,38.3566,39.2219,1908251.1427089,0
+STT.US,D,20000505,000000,38.8668,39.937,38.3331,38.5166,1788936.7708863,0
+STT.US,D,20000508,000000,38.4243,40.0989,38.078,39.678,2375304.6344596,0
+STT.US,D,20000509,000000,39.7713,40.0282,38.2625,38.751,2039339.3555389,0
+STT.US,D,20000510,000000,38.751,38.9345,38.0574,38.5626,1909297.0267673,0
+STT.US,D,20000511,000000,39.1954,40.9768,39.1954,40.4962,2682483.6366523,0
+STT.US,D,20000512,000000,40.3971,42.3081,40.0783,40.9318,2883956.9923427,0
+STT.US,D,20000515,000000,41.2398,43.0977,41.1917,43.0977,2577300.9321791,0
+STT.US,D,20000516,000000,43.0977,43.6059,40.9524,41.537,2662597.5682218,0
+STT.US,D,20000517,000000,41.0014,42.0226,40.4962,41.7695,2122283.2621405,0
+STT.US,D,20000518,000000,41.7695,43.5362,41.7695,41.9569,1817453.9312484,0
+STT.US,D,20000519,000000,41.6046,42.2326,40.7708,42.0226,2116526.822299,0
+STT.US,D,20000522,000000,42.0226,43.0977,41.6527,43.0977,2383411.7649818,0
+STT.US,D,20000523,000000,43.0977,45.0441,42.9133,44.3044,2622305.5474722,0
+STT.US,D,20000524,000000,45.6925,45.6925,43.655,44.2112,3360430.5762795,0
+STT.US,D,20000525,000000,43.4647,43.4647,39.167,40.6345,5011210.7522107,0
+STT.US,D,20000526,000000,40.6345,42.3287,40.1224,41.5792,2404607.7369356,0
+STT.US,D,20000530,000000,41.795,41.9569,40.144,41.1917,2441765.1636509,0
+STT.US,D,20000531,000000,41.6046,42.6985,40.8867,41.4232,2148973.6932311,0
+STT.US,D,20000601,000000,41.33,41.6046,39.0728,40.302,3120752.8904355,0
+STT.US,D,20000602,000000,41.2398,42.6985,40.8651,41.0799,3171776.9456548,0
+STT.US,D,20000605,000000,41.0543,41.0543,38.6853,39.5849,3879556.0460682,0
+STT.US,D,20000606,000000,39.4259,39.4259,37.7072,38.9835,2092450.081974,0
+STT.US,D,20000607,000000,39.006,40.6345,39.006,40.0783,2021020.0744356,0
+STT.US,D,20000608,000000,39.3778,39.6339,38.6853,39.3778,1132443.7063969,0
+STT.US,D,20000609,000000,39.3366,39.6093,38.2841,38.4479,1240507.1792413,0
+STT.US,D,20000612,000000,38.5372,38.9579,37.8887,38.5803,963675.12482262,0
+STT.US,D,20000613,000000,38.6166,39.1954,37.9132,38.7765,980945.46372713,0
+STT.US,D,20000614,000000,39.3778,40.3706,39.0306,39.9615,1587458.3182951,0
+STT.US,D,20000615,000000,39.5623,40.7002,38.1251,40.4962,2618641.8951276,0
+STT.US,D,20000616,000000,40.2117,40.2117,38.1497,38.1742,2879508.4172643,0
+STT.US,D,20000619,000000,38.2625,39.5623,38.2625,38.6853,2295233.3411878,0
+STT.US,D,20000620,000000,38.7765,39.1424,37.7778,38.5626,1281847.1228096,0
+STT.US,D,20000621,000000,38.1742,38.1742,36.8283,37.1491,1631939.991559,0
+STT.US,D,20000622,000000,37.0774,38.5372,36.7842,38.5372,2114956.9768314,0
+STT.US,D,20000623,000000,38.3566,38.8913,37.7975,38.1251,1716980.7631781,0
+STT.US,D,20000626,000000,37.9132,39.5849,37.9132,39.3366,1665173.8239852,0
+STT.US,D,20000627,000000,39.8448,40.302,38.9119,39.678,1500851.778729,0
+STT.US,D,20000628,000000,39.006,40.3971,38.8001,39.7624,1872399.5419964,0
+STT.US,D,20000629,000000,39.7222,39.7222,38.7432,39.4642,1266410.6488378,0
+STT.US,D,20000630,000000,39.8174,39.9782,38.906,39.4642,1921857.8292688,0
+STT.US,D,20000703,000000,39.1591,39.2356,39.0238,39.1111,1807245.8581879,0
+STT.US,D,20000705,000000,39.6015,41.1132,39.6015,40.6747,1676419.6260626,0
+STT.US,D,20000706,000000,40.6276,40.7876,40.0214,40.5335,1665693.7078739,0
+STT.US,D,20000707,000000,40.7385,42.0501,40.7385,41.8353,1527280.229115,0
+STT.US,D,20000710,000000,41.8794,42.7652,41.8587,42.2326,1834197.2506031,0
+STT.US,D,20000711,000000,42.0011,43.8826,42.0011,43.7217,2139550.5429045,0
+STT.US,D,20000712,000000,43.345,43.8384,40.6522,40.7876,4176797.1109466,0
+STT.US,D,20000713,000000,40.7385,41.1132,38.2566,39.1591,3603509.9337635,0
+STT.US,D,20000714,000000,38.8824,40.9072,38.8824,40.3971,1915840.4281028,0
+STT.US,D,20000717,000000,41.0229,41.1849,40.302,40.7307,1907987.1232439,0
+STT.US,D,20000718,000000,40.7385,40.817,39.6918,40.1381,1315862.8198292,0
+STT.US,D,20000719,000000,39.0669,40.5551,38.5087,39.8634,2179583.6410899,0
+STT.US,D,20000720,000000,39.9085,41.7195,39.9085,40.8867,3080463.9278264,0
+STT.US,D,20000721,000000,40.9768,41.2065,39.373,39.6015,1762766.2236843,0
+STT.US,D,20000724,000000,40.1793,40.1793,39.1111,39.3906,1345168.9804457,0
+STT.US,D,20000725,000000,39.3906,39.4445,37.7454,37.9976,1589816.1446371,0
+STT.US,D,20000726,000000,37.9495,37.9495,36.9813,37.3473,1461865.583982,0
+STT.US,D,20000727,000000,37.77,38.7667,37.77,38.1889,1621213.0539901,0
+STT.US,D,20000728,000000,38.0702,38.4174,37.2109,37.77,1444597.2838379,0
+STT.US,D,20000731,000000,38.0437,38.5087,37.3473,37.3473,1277657.4702953,0
+STT.US,D,20000801,000000,37.4384,38.233,37.3247,37.8808,706730.15821456,0
+STT.US,D,20000802,000000,38.233,38.233,37.2109,37.9495,1171430.9205241,0
+STT.US,D,20000803,000000,38.2772,40.1381,37.9976,39.7457,1790241.5775088,0
+STT.US,D,20000804,000000,40.9524,41.741,40.5786,41.537,1694475.9070812,0
+STT.US,D,20000807,000000,41.5586,41.6282,39.6015,41.0465,1220617.0332902,0
+STT.US,D,20000808,000000,40.9524,41.1368,40.3274,41.072,1014436.1799572,0
+STT.US,D,20000809,000000,41.1132,41.1593,39.8841,40.5551,822376.80017183,0
+STT.US,D,20000810,000000,40.9318,42.0952,40.5786,41.2976,1262225.0738441,0
+STT.US,D,20000811,000000,41.6753,42.3002,41.1368,41.4909,1076448.1340699,0
+STT.US,D,20000814,000000,41.5792,42.208,41.1132,42.0501,1061796.5828319,0
+STT.US,D,20000815,000000,41.9569,41.9569,41.1849,41.4909,786013.47061204,0
+STT.US,D,20000816,000000,41.5792,41.9088,40.6747,40.6747,826307.53012201,0
+STT.US,D,20000817,000000,40.9318,42.0011,40.9318,41.6282,956087.87818902,0
+STT.US,D,20000818,000000,41.8587,41.8587,41.0229,41.1132,588724.67053512,0
+STT.US,D,20000821,000000,41.1368,41.5105,40.5786,40.7385,1239460.2758029,0
+STT.US,D,20000822,000000,41.0229,42.2767,41.0014,42.0756,1300428.3846176,0
+STT.US,D,20000823,000000,42.1619,42.8574,41.7616,42.7652,1435443.2498771,0
+STT.US,D,20000824,000000,42.6289,43.345,42.4679,42.6063,1324237.0279569,0
+STT.US,D,20000825,000000,43.0722,43.2587,42.0011,42.0952,677420.93945746,0
+STT.US,D,20000828,000000,42.1855,42.3218,41.5792,41.8127,758270.0198019,0
+STT.US,D,20000829,000000,41.7882,42.0952,41.1593,41.8794,619338.69591468,0
+STT.US,D,20000830,000000,41.9088,43.1389,41.8587,42.3218,747549.19851404,0
+STT.US,D,20000831,000000,42.0501,44.7487,42.0501,43.8129,1251752.9813187,0
+STT.US,D,20000901,000000,44.3691,44.6242,43.9071,44.1622,1168028.229504,0
+STT.US,D,20000905,000000,44.4407,44.7487,43.8826,44.1425,789678.14233685,0
+STT.US,D,20000906,000000,44.0424,45.5787,44.0424,44.5094,1393312.267294,0
+STT.US,D,20000907,000000,44.3691,44.79,44.1425,44.79,597092.76238184,0
+STT.US,D,20000908,000000,44.6526,45.6699,44.5329,45.6032,1169596.0362113,0
+STT.US,D,20000911,000000,44.9322,46.1398,44.9322,46.0231,1921065.7708738,0
+STT.US,D,20000912,000000,45.718,46.2281,45.1342,45.6925,1169075.1329424,0
+STT.US,D,20000913,000000,45.768,46.1143,45.0685,45.768,1053941.2392126,0
+STT.US,D,20000914,000000,45.8396,45.9544,45.51,45.6474,616721.94700854,0
+STT.US,D,20000915,000000,45.9544,45.9544,44.836,45.0901,1319785.3947379,0
+STT.US,D,20000918,000000,44.6526,44.7007,42.7887,43.185,1739481.5417544,0
+STT.US,D,20000919,000000,43.345,45.4874,43.3037,45.3501,1398543.7263459,0
+STT.US,D,20000920,000000,44.9322,45.0195,43.9493,44.8616,1406916.9150935,0
+STT.US,D,20000921,000000,43.9493,44.4407,43.9493,44.3917,1220094.091261,0
+STT.US,D,20000922,000000,43.9071,44.4643,43.4156,44.1886,1899353.992552,0
+STT.US,D,20000926,000000,46.5872,46.6951,45.3236,46.5351,1427064.9642286,0
+STT.US,D,20000927,000000,46.0437,46.2124,45.3972,45.6699,1254114.8851814,0
+STT.US,D,20000928,000000,46.5744,50.1118,46.5047,48.6658,2357512.3729061,0
+STT.US,D,20000929,000000,49.0877,49.4085,48.2931,48.4736,1099738.9322809,0
+STT.US,D,20001002,000000,48.3853,49.4016,47.7693,49.1122,1113862.4445889,0
+STT.US,D,20001003,000000,48.7453,50.0412,48.3628,49.0485,1328419.54481,0
+STT.US,D,20001004,000000,48.7227,48.7227,47.2296,47.5044,1401158.4364917,0
+STT.US,D,20001005,000000,47.5828,48.3628,47.2777,47.3926,1155471.5045231,0
+STT.US,D,20001006,000000,48.0233,48.0233,45.9681,46.595,1026468.9435287,0
+STT.US,D,20001009,000000,46.2732,46.4733,45.611,45.9387,775288.57180349,0
+STT.US,D,20001010,000000,45.611,45.611,44.4476,44.4476,1216432.4776767,0
+STT.US,D,20001011,000000,44.0032,45.6768,44.0032,44.9528,1845976.1885113,0
+STT.US,D,20001012,000000,45.3099,45.456,39.6858,39.9085,3291093.3562378,0
+STT.US,D,20001013,000000,38.8472,42.257,38.8472,41.9647,3099558.957242,0
+STT.US,D,20001016,000000,42.4758,42.8496,41.5654,42.2767,1641888.1226751,0
+STT.US,D,20001017,000000,42.8496,42.8898,41.5449,42.6906,1375777.9089245,0
+STT.US,D,20001018,000000,39.3111,41.7616,39.1189,40.8993,2408272.4086605,0
+STT.US,D,20001019,000000,40.7091,42.263,40.7091,40.9867,2113646.0539278,0
+STT.US,D,20001020,000000,40.5178,41.484,39.9704,41.0229,1852776.4736508,0
+STT.US,D,20001023,000000,41.1014,41.6371,40.5786,41.3575,1319527.491554,0
+STT.US,D,20001024,000000,42.2933,44.0581,42.2933,43.1125,1876588.1751306,0
+STT.US,D,20001025,000000,43.5912,44.7615,43.5019,44.2887,1496673.3393966,0
+STT.US,D,20001026,000000,44.7173,44.7173,43.0977,43.551,2166501.9353196,0
+STT.US,D,20001027,000000,43.9277,45.0441,43.4469,44.5329,1166721.3841212,0
+STT.US,D,20001030,000000,44.9901,46.3821,44.4564,46.2664,1672232.0123086,0
+STT.US,D,20001031,000000,46.2664,46.7647,45.0519,46.4812,1174829.5340236,0
+STT.US,D,20001101,000000,46.4341,46.7647,45.6925,46.6097,2173568.2786844,0
+STT.US,D,20001102,000000,46.5744,47.5828,46.5744,47.3131,994027.16949751,0
+STT.US,D,20001103,000000,46.6715,47.6956,46.6175,47.1002,992191.2658045,0
+STT.US,D,20001106,000000,47.1179,48.2548,47.1179,47.4495,848551.4248945,0
+STT.US,D,20001107,000000,47.5446,48.0233,46.8079,47.6397,893025.96249722,0
+STT.US,D,20001108,000000,47.2042,48.1764,46.491,47.7917,1226899.4733013,0
+STT.US,D,20001109,000000,47.5044,49.9382,47.3984,49.8745,2624390.1799276,0
+STT.US,D,20001110,000000,49.7459,50.2943,48.0468,48.144,1478609.9227168,0
+STT.US,D,20001113,000000,47.5044,48.6051,46.5205,47.1002,1248092.3871146,0
+STT.US,D,20001114,000000,47.4259,47.8546,46.5744,46.9168,1332345.1778594,0
+STT.US,D,20001115,000000,46.5744,47.1405,45.8691,46.3429,2174871.0465465,0
+STT.US,D,20001116,000000,46.2438,47.9733,46.2045,47.9262,1302253.0751288,0
+STT.US,D,20001117,000000,47.9262,48.4736,46.6862,47.0149,1603681.7537611,0
+STT.US,D,20001120,000000,46.9501,46.9501,44.5261,44.6163,2219096.8553869,0
+STT.US,D,20001121,000000,44.6163,46.2045,43.8904,45.0843,2554011.1533483,0
+STT.US,D,20001122,000000,45.4188,45.9995,44.2622,45.1814,1239460.2758029,0
+STT.US,D,20001124,000000,45.2756,46.3429,45.2756,45.6837,424139.62519405,0
+STT.US,D,20001127,000000,46.9501,47.1345,46.4665,46.595,825259.60730334,0
+STT.US,D,20001128,000000,46.8333,48.3628,46.8333,47.8242,1201259.0037897,0
+STT.US,D,20001129,000000,48.1616,49.9137,47.8781,48.2715,1634036.8565765,0
+STT.US,D,20001130,000000,48.2715,49.4614,45.0519,48.0586,2930012.588595,0
+STT.US,D,20001201,000000,47.5956,48.5785,46.7647,47.726,2007415.426636,0
+STT.US,D,20001204,000000,46.9501,47.2454,46.1693,46.2202,1755964.9191647,0
+STT.US,D,20001205,000000,46.8559,49.6448,46.3909,49.6448,1698138.5400456,0
+STT.US,D,20001206,000000,49.5547,50.9751,47.7202,48.3362,2527064.8578341,0
+STT.US,D,20001207,000000,47.4122,48.7875,46.8,48.5472,2195811.1540767,0
+STT.US,D,20001208,000000,49.0877,49.7459,48.5138,48.9876,1344641.9608958,0
+STT.US,D,20001211,000000,48.3215,49.7381,48.3215,49.5477,1288915.5049348,0
+STT.US,D,20001212,000000,49.5547,49.5547,48.555,48.817,1192098.8535479,0
+STT.US,D,20001213,000000,48.9053,49.7459,48.4029,48.4736,1248362.5228606,0
+STT.US,D,20001214,000000,47.4259,47.5956,45.5699,47.2532,2415598.6939695,0
+STT.US,D,20001215,000000,46.2281,47.0384,45.5865,46.082,2375038.5762343,0
+STT.US,D,20001218,000000,46.5744,48.0586,46.4812,46.7578,2432338.9551837,0
+STT.US,D,20001219,000000,46.6862,47.936,45.3413,45.6925,2395971.5481032,0
+STT.US,D,20001220,000000,44.7173,45.7906,43.9669,44.4946,2204702.1879525,0
+STT.US,D,20001221,000000,45.0843,45.9387,44.5811,45.5315,1602111.9082935,0
+STT.US,D,20001222,000000,46.2045,46.4812,44.3456,45.456,1509225.9868567,0
+STT.US,D,20001226,000000,45.4492,45.456,44.7654,45.0901,958441.62701032,0
+STT.US,D,20001227,000000,45.7906,47.0384,44.8459,46.0153,2320877.8882201,0
+STT.US,D,20001228,000000,46.1143,47.7693,46.1143,47.3386,1424185.2152376,0
+STT.US,D,20001229,000000,47.8546,48.0527,46.3154,46.3507,1165409.4418374,0
+STT.US,D,20010102,000000,45.618,46.2202,44.0336,45.1342,1802805.4381509,0
+STT.US,D,20010103,000000,45.0441,47.0237,42.9202,46.8333,3399682.8292519,0
+STT.US,D,20010104,000000,45.8995,47.7114,45.2677,45.9622,2542241.3898616,0
+STT.US,D,20010105,000000,45.4119,45.4119,43.1389,43.1772,2438364.5113911,0
+STT.US,D,20010108,000000,43.1066,43.242,41.8421,42.6681,2684843.5017547,0
+STT.US,D,20010109,000000,42.6681,43.2871,41.5792,42.102,1950111.989546,0
+STT.US,D,20010110,000000,41.7038,42.6906,41.537,42.1531,2043784.8724768,0
+STT.US,D,20010111,000000,42.882,43.7128,42.3002,42.8976,2019188.2482632,0
+STT.US,D,20010112,000000,43.2498,43.7531,41.9853,42.1697,3328771.6862218,0
+STT.US,D,20010116,000000,42.882,44.0208,42.3512,42.8358,2018930.3450792,0
+STT.US,D,20010117,000000,39.1826,41.4232,39.1826,41.0465,6297768.4308034,0
+STT.US,D,20010118,000000,41.3124,41.3124,38.1742,38.3802,3776986.0129805,0
+STT.US,D,20010119,000000,37.6905,37.9741,36.4388,36.7566,6631116.960818,0
+STT.US,D,20010122,000000,36.8499,38.233,36.6831,37.4002,5105671.6160158,0
+STT.US,D,20010123,000000,37.8043,39.9085,37.8043,39.3278,2439931.2987181,0
+STT.US,D,20010124,000000,39.3278,41.1416,38.7156,40.302,3329032.6475462,0
+STT.US,D,20010125,000000,39.7457,41.175,39.5623,40.811,2607651.9574738,0
+STT.US,D,20010126,000000,40.1156,41.2898,39.9301,40.8993,2034100.7608257,0
+STT.US,D,20010129,000000,41.8715,42.4307,40.9524,41.6204,2366407.4843027,0
+STT.US,D,20010130,000000,41.33,42.4307,41.0465,42.3002,1638742.3154588,0
+STT.US,D,20010131,000000,42.3002,42.6357,41.5497,42.1364,3141689.9398251,0
+STT.US,D,20010201,000000,41.4684,42.3512,40.8562,41.3575,1988579.3197845,0
+STT.US,D,20010202,000000,41.3124,42.1697,41.0465,41.33,1866904.0634795,0
+STT.US,D,20010205,000000,41.4977,42.1443,41.2398,42.0079,1141861.7598227,0
+STT.US,D,20010206,000000,41.9156,41.9156,40.6826,40.8651,1410058.6447891,0
+STT.US,D,20010207,000000,41.795,41.9402,40.2117,40.4197,2186391.0618906,0
+STT.US,D,20010208,000000,40.4893,40.9768,40.4059,40.5629,1805682.1290013,0
+STT.US,D,20010209,000000,40.5629,41.0465,40.2381,40.302,1523352.5573053,0
+STT.US,D,20010212,000000,40.2117,40.8258,40.1156,40.4608,1362962.2613794,0
+STT.US,D,20010213,000000,40.5491,40.6669,39.6496,39.8536,1881558.6728579,0
+STT.US,D,20010214,000000,40.0214,40.2117,39.2287,39.3857,1290486.3697826,0
+STT.US,D,20010215,000000,39.2935,39.6594,38.8069,39.3366,2142170.3499512,0
+STT.US,D,20010216,000000,39.1826,39.8536,38.6607,39.1424,1968169.2899447,0
+STT.US,D,20010220,000000,38.6235,38.9423,37.1707,37.3551,2400420.1231816,0
+STT.US,D,20010221,000000,36.944,37.6719,36.2024,36.2024,2607651.9574738,0
+STT.US,D,20010222,000000,36.5752,36.7566,34.1845,36.5203,4170515.6903157,0
+STT.US,D,20010223,000000,36.1082,37.2403,35.6403,36.4231,3012690.4369712,0
+STT.US,D,20010226,000000,36.4231,37.7778,35.7119,37.7072,2761767.96843,0
+STT.US,D,20010227,000000,37.7072,39.1826,37.5071,38.2841,3289785.4914748,0
+STT.US,D,20010228,000000,38.2841,38.6087,37.2177,37.4835,3439451.9079723,0
+STT.US,D,20010301,000000,37.5778,38.9982,37.0167,38.1742,3951512.0537764,0
+STT.US,D,20010302,000000,38.9982,39.4642,38.2684,38.5626,9385298.7019946,0
+STT.US,D,20010305,000000,38.2124,38.8668,37.5071,38.7667,2869832.4606546,0
+STT.US,D,20010306,000000,38.701,39.1424,37.41,38.0437,1972090.8454733,0
+STT.US,D,20010307,000000,37.8043,38.6764,37.5375,38.5852,1980989.0150104,0
+STT.US,D,20010308,000000,38.0634,38.5705,37.4384,38.4096,2365099.6195397,0
+STT.US,D,20010309,000000,37.875,37.875,36.4986,37.3168,2216215.0676355,0
+STT.US,D,20010312,000000,36.3789,36.3789,34.7653,34.832,3635953.7465551,0
+STT.US,D,20010313,000000,34.8918,36.0837,34.5573,35.9248,3930844.1207526,0
+STT.US,D,20010314,000000,34.3356,34.8918,32.9122,33.7078,4274916.5301955,0
+STT.US,D,20010315,000000,33.8323,34.7329,33.5096,34.6554,2626226.0836207,0
+STT.US,D,20010316,000000,33.9628,34.7996,33.388,33.6234,3270424.4038338,0
+STT.US,D,20010319,000000,33.6234,34.0452,32.1863,33.6145,2583580.3140497,0
+STT.US,D,20010320,000000,33.587,33.8834,32.301,32.4314,3453056.5557719,0
+STT.US,D,20010321,000000,32.6463,32.6551,29.8956,30.1615,5151723.1347475,0
+STT.US,D,20010322,000000,30.5048,30.7883,28.9323,30.6059,4684406.6429119,0
+STT.US,D,20010323,000000,31.3465,33.488,31.2543,32.8367,5048107.2176014,0
+STT.US,D,20010326,000000,33.1192,33.9402,33.1034,33.4096,2892595.2199355,0
+STT.US,D,20010327,000000,33.1358,35.3205,32.9661,34.6888,5217918.6250935,0
+STT.US,D,20010328,000000,34.1678,35.193,33.7146,34.6171,3316208.8449599,0
+STT.US,D,20010329,000000,34.1207,34.7407,34.0285,34.3159,2318264.1974545,0
+STT.US,D,20010330,000000,34.9654,35.4009,34.4581,34.9231,2614719.3202188,0
+STT.US,D,20010402,000000,34.5867,35.8777,33.9628,34.3807,2704724.4732843,0
+STT.US,D,20010403,000000,34.3807,34.4867,33.281,33.6645,3736953.9341752,0
+STT.US,D,20010404,000000,33.6557,34.0285,32.87,33.4635,4721298.0114018,0
+STT.US,D,20010405,000000,33.747,34.3071,33.1663,34.0285,4015355.8340615,0
+STT.US,D,20010406,000000,34.213,34.3287,33.3565,33.5478,4038120.6321028,0
+STT.US,D,20010409,000000,33.4723,34.3071,33.3732,34.2895,2984174.2959893,0
+STT.US,D,20010410,000000,34.5867,35.7482,34.52,34.8554,3036768.1966764,0
+STT.US,D,20010411,000000,35.7119,35.9003,35.2361,35.2743,2782175.9595095,0
+STT.US,D,20010412,000000,35.1557,35.8777,35.0222,35.5334,2283985.5003501,0
+STT.US,D,20010416,000000,35.5265,35.7874,34.52,34.6249,2276136.2730118,0
+STT.US,D,20010417,000000,35.3597,37.0167,35.0762,37.0167,5032929.6661936,0
+STT.US,D,20010418,000000,37.1186,39.525,36.5143,39.0875,5916018.7107567,0
+STT.US,D,20010419,000000,39.6918,40.762,39.1267,40.247,3565310.7005107,0
+STT.US,D,20010420,000000,40.1508,40.1508,38.854,39.1345,2441765.1636509,0
+STT.US,D,20010423,000000,38.7569,38.7569,37.5699,38.0516,1659677.3260881,0
+STT.US,D,20010424,000000,38.2929,38.5372,37.8043,37.8043,1337056.7530227,0
+STT.US,D,20010425,000000,37.8043,38.5166,37.4914,38.5166,1251230.0392896,0
+STT.US,D,20010426,000000,38.1427,38.701,37.9583,37.9583,1364525.990566,0
+STT.US,D,20010427,000000,38.1427,39.0728,38.1339,39.0728,1466841.1786103,0
+STT.US,D,20010430,000000,38.4018,39.2405,38.3331,38.8069,1709913.4004332,0
+STT.US,D,20010501,000000,38.7156,38.9579,37.9652,38.8736,1131923.8225083,0
+STT.US,D,20010502,000000,39.6408,40.0056,39.1189,39.4357,1789456.654775,0
+STT.US,D,20010503,000000,39.3445,39.3445,38.854,39.2287,979110.57941429,0
+STT.US,D,20010504,000000,38.854,40.0851,38.4381,40.0126,2315908.4098728,0
+STT.US,D,20010507,000000,39.7849,40.0783,39.2661,39.8232,1205181.5786985,0
+STT.US,D,20010508,000000,39.4877,39.5466,38.4243,38.8236,2336317.4203324,0
+STT.US,D,20010509,000000,38.5166,39.2405,38.4381,39.2287,1333915.023327,0
+STT.US,D,20010510,000000,39.73,39.8634,39.4161,39.6093,1541405.7801833,0
+STT.US,D,20010511,000000,39.8536,40.0518,39.2405,39.3582,1014436.1799572,0
+STT.US,D,20010514,000000,39.3582,39.7849,39.1748,39.2503,1193408.7570712,0
+STT.US,D,20010515,000000,39.2503,40.0056,39.2503,39.7379,1506608.2185704,0
+STT.US,D,20010516,000000,39.6496,41.6685,39.373,41.5037,2005063.7165751,0
+STT.US,D,20010517,000000,41.1299,42.3218,41.1299,41.7882,1968953.1932984,0
+STT.US,D,20010518,000000,41.7882,42.1443,41.43,41.5193,1650514.1177058,0
+STT.US,D,20010521,000000,41.8273,42.5356,41.3379,42.3699,1331827.3327311,0
+STT.US,D,20010522,000000,42.6151,43.2793,42.3699,42.882,2196334.0961058,0
+STT.US,D,20010523,000000,42.5356,42.6289,41.6597,42.0756,2577300.9321791,0
+STT.US,D,20010524,000000,41.9941,42.4228,41.4232,41.948,1309317.3797332,0
+STT.US,D,20010525,000000,42.0412,42.0501,41.4536,41.7882,719025.92187094,0
+STT.US,D,20010529,000000,42.3434,42.3434,41.1672,41.5723,1193668.6990156,0
+STT.US,D,20010530,000000,41.1299,41.7882,40.451,40.5786,1882345.6343521,0
+STT.US,D,20010531,000000,40.762,41.1917,40.2381,41.1064,1417256.4881964,0
+STT.US,D,20010601,000000,40.8651,40.9072,40.3098,40.6522,1076574.5372115,0
+STT.US,D,20010604,000000,40.8326,41.1416,40.2381,41.0229,720204.32535186,0
+STT.US,D,20010605,000000,40.762,41.3212,40.762,41.122,871046.08718975,0
+STT.US,D,20010606,000000,40.5551,40.657,40.0126,40.4363,907028.16856455,0
+STT.US,D,20010607,000000,40.4442,40.5697,39.9449,40.4804,859536.26564737,0
+STT.US,D,20010608,000000,39.8634,40.2381,39.6408,40.1067,505122.24434125,0
+STT.US,D,20010611,000000,40.196,40.5697,39.8634,40.0783,714314.34670764,0
+STT.US,D,20010612,000000,39.7781,40.1656,39.3504,39.9782,777770.76252669,0
+STT.US,D,20010613,000000,39.7849,40.4608,39.5162,39.6172,675593.19080584,0
+STT.US,D,20010614,000000,39.1189,39.1267,38.1427,38.6166,1537747.2247396,0
+STT.US,D,20010615,000000,38.3115,38.5166,37.6101,38.233,2484670.8751661,0
+STT.US,D,20010618,000000,38.1427,38.2124,37.4669,37.9495,1310235.8412698,0
+STT.US,D,20010619,000000,38.5166,38.7382,37.6905,37.8201,1169335.0748868,0
+STT.US,D,20010620,000000,37.9583,38.4018,37.2923,37.5307,2543414.6964417,0
+STT.US,D,20010621,000000,37.7151,38.8913,37.5444,38.2202,2416770.9811694,0
+STT.US,D,20010622,000000,38.8913,38.8913,37.4002,37.7837,1445381.1871915,0
+STT.US,D,20010625,000000,37.5444,37.6483,36.4634,36.4634,1734378.5246044,0
+STT.US,D,20010626,000000,36.123,36.2671,35.6275,35.9003,3619994.330554,0
+STT.US,D,20010627,000000,35.9003,36.3789,35.7119,35.8336,2338412.2465896,0
+STT.US,D,20010628,000000,35.7482,36.635,35.7482,35.9336,1899611.8957359,0
+STT.US,D,20010629,000000,36.5329,37.4669,35.7119,37.0853,3075619.8332404,0
+STT.US,D,20010702,000000,36.7193,38.1497,36.6831,38.028,1941998.7427427,0
+STT.US,D,20010703,000000,38.1497,38.6019,38.0349,38.2202,1104576.9105858,0
+STT.US,D,20010705,000000,38.2202,38.7432,38.0702,38.2202,1418033.2558888,0
+STT.US,D,20010706,000000,38.0349,38.0702,37.3011,37.3943,1692122.1582598,0
+STT.US,D,20010709,000000,38.2202,38.387,37.4993,38.028,1698138.5400456,0
+STT.US,D,20010710,000000,38.7833,38.7833,36.3731,36.4986,2092058.6399873,0
+STT.US,D,20010711,000000,36.6831,37.0568,35.7874,36.7193,2525886.4543532,0
+STT.US,D,20010712,000000,36.7272,37.7778,36.7272,37.4669,1556714.8316334,0
+STT.US,D,20010713,000000,37.4002,38.9835,37.4002,38.4705,1276875.605702,0
+STT.US,D,20010716,000000,38.3704,38.3802,36.123,36.3397,3700970.8334201,0
+STT.US,D,20010717,000000,37.4669,39.3111,36.477,38.9904,3550920.1105972,0
+STT.US,D,20010718,000000,38.9668,38.9757,37.8583,38.4625,1070431.7522841,0
+STT.US,D,20010719,000000,38.7833,39.6496,38.6676,39.4524,2187955.8104574,0
+STT.US,D,20010720,000000,38.7833,39.373,38.4096,38.6166,1237627.4302503,0
+STT.US,D,20010723,000000,38.6019,39.4445,38.3017,38.9904,1901706.7219932,0
+STT.US,D,20010724,000000,39.006,39.0306,38.4479,38.647,993634.7081306,0
+STT.US,D,20010725,000000,38.4174,40.5413,38.3704,40.4962,2039077.3748343,0
+STT.US,D,20010726,000000,40.3795,40.3795,39.2719,39.7124,1509225.9868567,0
+STT.US,D,20010727,000000,39.5318,40.4678,39.5093,40.3186,989448.1137568,0
+STT.US,D,20010730,000000,40.3186,40.451,39.6496,40.1656,867123.51228096,0
+STT.US,D,20010731,000000,39.7938,40.8474,39.7938,40.297,1018097.7935414,0
+STT.US,D,20010801,000000,40.144,40.7307,39.8104,40.3873,821597.99371905,0
+STT.US,D,20010802,000000,40.9151,41.2065,40.6208,41.1416,1040994.0916252,0
+STT.US,D,20010803,000000,40.9524,41.0014,40.2696,40.8945,628493.74925558,0
+STT.US,D,20010806,000000,40.6943,41.1849,39.9243,40.2617,737869.16438364,0
+STT.US,D,20010807,000000,39.8291,40.4442,39.6496,40.0606,1090183.2625317,0
+STT.US,D,20010808,000000,39.8703,40.3647,39.2857,39.3582,994420.6502446,0
+STT.US,D,20010809,000000,39.3582,39.5318,38.5372,39.2857,1362702.3194351,0
+STT.US,D,20010810,000000,39.1954,39.2787,38.2272,39.214,940516.84603423,0
+STT.US,D,20010813,000000,39.4956,40.1312,39.0453,39.9782,700449.75696378,0
+STT.US,D,20010814,000000,40.0518,40.0851,38.6019,38.7432,1821116.5642128,0
+STT.US,D,20010815,000000,38.9757,39.1591,37.9417,38.4705,1312720.0707533,0
+STT.US,D,20010816,000000,38.4783,38.7833,37.5532,38.6676,1503204.5081701,0
+STT.US,D,20010817,000000,38.647,38.8991,37.4002,37.7778,1515900.8882348,0
+STT.US,D,20010820,000000,37.6984,38.6676,37.5856,38.6676,1047933.0124682,0
+STT.US,D,20010821,000000,38.6323,39.5034,37.7622,37.8201,2009251.3303291,0
+STT.US,D,20010822,000000,37.9976,38.3625,37.7622,38.3409,2005063.7165751,0
+STT.US,D,20010823,000000,38.3409,38.4783,37.8583,38.1094,1050280.6450085,0
+STT.US,D,20010824,000000,38.1094,38.3625,37.5944,37.9652,1477042.1160096,0
+STT.US,D,20010827,000000,37.7837,37.8808,37.1314,37.2678,1255028.2498172,0
+STT.US,D,20010828,000000,37.2756,37.7975,37.0039,37.0167,1122238.691477,0
+STT.US,D,20010829,000000,37.1707,37.3315,36.3878,36.585,1937817.2452698,0
+STT.US,D,20010830,000000,36.5329,37.1707,35.5981,35.9866,2237150.0782648,0
+STT.US,D,20010831,000000,35.9866,36.842,35.9866,36.3878,1139248.069057,0
+STT.US,D,20010904,000000,35.449,36.6007,35.2587,35.9169,1633904.3371539,0
+STT.US,D,20010905,000000,35.5981,35.8266,34.3287,35.038,3007066.5165523,0
+STT.US,D,20010906,000000,34.8476,34.8476,33.5782,33.7214,1693563.5618255,0
+STT.US,D,20010907,000000,32.8974,33.7989,32.7532,33.4026,1947628.7794426,0
+STT.US,D,20010910,000000,33.4026,34.1531,32.5718,33.9687,1395403.0160305,0
+STT.US,D,20010917,000000,29.978,33.9687,29.978,32.0439,2723043.7543877,0
+STT.US,D,20010918,000000,31.8507,32.1656,31.4692,32.0195,2223411.8916625,0
+STT.US,D,20010919,000000,32.0744,32.3795,29.4503,30.8953,2562516.8615185,0
+STT.US,D,20010920,000000,29.2306,30.4293,28.8754,28.9755,2382760.3810508,0
+STT.US,D,20010921,000000,27.3568,30.4293,27.1646,30.1615,3366452.0549662,0
+STT.US,D,20010924,000000,31.4387,32.2255,31.3259,32.0744,2014744.7700856,0
+STT.US,D,20010925,000000,32.5247,32.5247,31.3102,32.0655,2205619.630109,0
+STT.US,D,20010926,000000,32.2255,32.6767,31.4387,32.1764,1546509.8167135,0
+STT.US,D,20010927,000000,32.3727,32.5639,31.7143,32.25,1203479.2138082,0
+STT.US,D,20010928,000000,32.25,34.4493,32.25,34.1845,2349398.1067227,0
+STT.US,D,20011001,000000,34.1757,34.1845,33.3801,33.6645,1479397.9035912,0
+STT.US,D,20011002,000000,33.9559,34.8153,33.5017,34.6956,1314290.9356011,0
+STT.US,D,20011003,000000,34.7024,35.3058,34.4955,35.0066,2175397.0467162,0
+STT.US,D,20011004,000000,35.0066,35.2822,33.541,34.0109,1576994.380811,0
+STT.US,D,20011005,000000,34.005,34.005,32.301,33.0367,1748244.1337284,0
+STT.US,D,20011008,000000,32.3795,32.5982,31.5535,31.6997,1942524.7429124,0
+STT.US,D,20011009,000000,32.0655,32.4756,31.9361,32.1558,1398810.8039514,0
+STT.US,D,20011010,000000,32.0195,33.0799,31.8114,32.7532,1611140.5584927,0
+STT.US,D,20011011,000000,33.2055,34.2895,33.1663,33.592,2880689.8788857,0
+STT.US,D,20011012,000000,33.3213,33.747,32.4854,33.1192,1512231.1196092,0
+STT.US,D,20011015,000000,33.0888,33.1034,32.1116,32.4462,1550564.9110449,0
+STT.US,D,20011016,000000,32.8278,33.2408,31.4309,32.0587,2694259.5164201,0
+STT.US,D,20011017,000000,33.4252,34.3287,33.2055,33.2133,3626017.848001,0
+STT.US,D,20011018,000000,33.2133,33.3213,32.4109,33.0515,1822030.9482288,0
+STT.US,D,20011019,000000,33.0436,33.0515,32.2255,32.6375,1438447.3632494,0
+STT.US,D,20011022,000000,32.7896,33.8245,32.7896,33.4566,1383502.7718815,0
+STT.US,D,20011023,000000,33.5096,34.0756,33.4791,33.6145,1564169.5588444,0
+STT.US,D,20011024,000000,33.9559,34.367,33.747,34.0678,1342158.7507925,0
+STT.US,D,20011025,000000,34.0678,35.6962,33.5263,35.4323,2367578.7521223,0
+STT.US,D,20011026,000000,35.4323,35.9798,35.1468,35.5677,1432167.9813787,0
+STT.US,D,20011029,000000,35.5128,35.5128,34.3228,34.3228,1062318.5054809,0
+STT.US,D,20011030,000000,34.213,34.8761,33.6312,34.3807,1610878.5777881,0
+STT.US,D,20011031,000000,34.5642,34.6652,33.9138,34.213,1915184.9666511,0
+STT.US,D,20011101,000000,34.0187,34.4788,33.5782,34.1992,2199861.1515073,0
+STT.US,D,20011102,000000,34.3807,34.4023,33.6145,33.9628,2126727.7596983,0
+STT.US,D,20011105,000000,34.3287,35.8855,34.3287,35.4265,1301339.710493,0
+STT.US,D,20011106,000000,35.4265,36.6222,35.4265,36.5409,1465002.2167768,0
+STT.US,D,20011107,000000,36.432,37.2854,36.432,37.0774,1402860.801382,0
+STT.US,D,20011108,000000,37.0853,38.1183,37.0774,37.6483,1850161.763505,0
+STT.US,D,20011109,000000,37.3315,37.9064,37.1707,37.6229,1098166.0286728,0
+STT.US,D,20011112,000000,37.6297,37.6297,36.4466,37.5228,1049889.2030217,0
+STT.US,D,20011113,000000,37.9348,38.2625,37.8357,38.1663,1034716.7485149,0
+STT.US,D,20011114,000000,38.3115,38.7765,38.233,38.6235,1218137.9007074,0
+STT.US,D,20011115,000000,38.387,39.2857,38.387,39.0532,1572412.2669298,0
+STT.US,D,20011116,000000,39.0532,39.0532,37.9887,38.2625,1385722.9819,0
+STT.US,D,20011119,000000,38.6853,39.9243,38.6539,39.9243,1744711.9814261,0
+STT.US,D,20011120,000000,39.7781,39.7849,38.9982,39.2356,1508831.4867295,0
+STT.US,D,20011121,000000,39.214,39.4789,39.214,39.3582,697831.98867746,0
+STT.US,D,20011123,000000,39.3582,40.1381,39.3582,40.1156,326671.58987615,0
+STT.US,D,20011126,000000,40.1067,40.8993,39.8841,40.8993,1602633.8309425,0
+STT.US,D,20011127,000000,40.5335,40.6208,39.7379,40.3412,2332782.2098897,0
+STT.US,D,20011128,000000,40.2696,40.6276,39.5162,39.6996,1496535.7230731,0
+STT.US,D,20011129,000000,39.7075,39.9243,39.4877,39.8987,1267068.1490498,0
+STT.US,D,20011130,000000,39.8174,39.8232,39.2661,39.319,1737256.234835,0
+STT.US,D,20011203,000000,38.9119,39.0306,38.1016,38.233,2724347.5416299,0
+STT.US,D,20011204,000000,38.647,39.4259,38.5372,38.9904,2008594.8494971,0
+STT.US,D,20011205,000000,39.6662,40.4893,39.4524,39.8919,2056218.2524566,0
+STT.US,D,20011206,000000,39.367,40.8993,39.367,40.451,2440976.1633964,0
+STT.US,D,20011207,000000,40.451,41.1505,40.2195,40.7876,1690423.8708903,0
+STT.US,D,20011210,000000,40.7542,40.7542,40.093,40.0989,1267068.1490498,0
+STT.US,D,20011211,000000,40.0989,40.504,39.8174,40.0341,1018097.7935414,0
+STT.US,D,20011212,000000,39.6996,39.8841,38.9904,39.7222,1622521.9381333,0
+STT.US,D,20011213,000000,39.7222,39.7222,38.9276,38.9276,2235842.2135018,0
+STT.US,D,20011214,000000,38.8403,39.0306,38.1339,38.2566,1773889.7001409,0
+STT.US,D,20011217,000000,38.387,38.9757,38.2841,38.387,1263531.9192269,0
+STT.US,D,20011218,000000,38.8736,39.0384,38.5234,38.8403,1120798.3072915,0
+STT.US,D,20011219,000000,38.7569,39.4789,38.6607,39.1512,1272821.5307507,0
+STT.US,D,20011220,000000,39.1512,39.214,38.8736,39.0453,1125244.8436095,0
+STT.US,D,20011221,000000,38.4625,39.1345,38.1663,39.0384,1981118.4762925,0
+STT.US,D,20011224,000000,39.0384,39.0532,38.8736,38.8913,302603.00459256,0
+STT.US,D,20011226,000000,38.8403,39.2857,38.8403,38.9835,619338.69591468,0
+STT.US,D,20011227,000000,38.9904,39.1748,38.9835,39.0953,747810.15983854,0
+STT.US,D,20011228,000000,39.0953,39.4524,38.9982,39.4083,601020.43419149,0
+STT.US,D,20011231,000000,39.2219,39.8987,39.1886,39.3366,797916.77290151,0
+STT.US,D,20020102,000000,38.9668,39.3278,38.4625,39.2287,1159912.9439403,0
+STT.US,D,20020103,000000,39.373,39.937,39.2356,39.8232,1365055.0488763,0
+STT.US,D,20020104,000000,40.5335,40.9768,40.4804,40.7708,1517073.1754347,0
+STT.US,D,20020107,000000,42.1531,42.1923,41.4536,41.5105,2176835.3921414,0
+STT.US,D,20020108,000000,41.9314,41.9314,40.9867,40.9867,1776505.4296668,0
+STT.US,D,20020109,000000,40.9524,42.1531,40.9524,41.3437,1914135.0050721,0
+STT.US,D,20020110,000000,41.7038,42.6828,41.6204,41.9716,2038423.9521429,0
+STT.US,D,20020111,000000,42.1531,42.4542,41.902,41.9647,1604858.1184816,0
+STT.US,D,20020114,000000,41.7784,41.8215,41.1672,41.2898,1554097.0633471,0
+STT.US,D,20020115,000000,41.587,42.0814,41.5654,41.7352,1517470.7337025,0
+STT.US,D,20020116,000000,41.7352,41.7352,41.1505,41.2398,1791682.9810746,0
+STT.US,D,20020117,000000,41.4056,41.6891,41.1299,41.33,2015525.6152988,0
+STT.US,D,20020118,000000,41.2153,41.3899,40.8032,40.8032,1637826.9120627,0
+STT.US,D,20020122,000000,41.175,41.437,40.9524,41.4056,2034755.2028973,0
+STT.US,D,20020123,000000,41.3653,41.3731,40.8807,41.0229,1768001.7602569,0
+STT.US,D,20020124,000000,41.0229,41.6282,40.9524,41.0946,1628540.3586794,0
+STT.US,D,20020125,000000,40.9151,41.5497,40.9151,41.1849,2561864.4582073,0
+STT.US,D,20020128,000000,41.1917,41.2702,40.7708,40.8474,1332478.7166621,0
+STT.US,D,20020129,000000,40.8729,41.0014,38.6539,39.006,2235446.6939944,0
+STT.US,D,20020130,000000,38.8824,39.8703,38.3193,39.7555,2508091.1346592,0
+STT.US,D,20020131,000000,39.6496,40.5855,39.525,40.4893,1313114.5708806,0
+STT.US,D,20020201,000000,40.3098,40.3873,39.5397,39.9517,1068462.3097884,0
+STT.US,D,20020204,000000,39.9517,39.9615,38.1251,38.1663,1914396.9857768,0
+STT.US,D,20020205,000000,38.0516,38.3193,37.4914,37.9132,2449615.4103692,0
+STT.US,D,20020206,000000,38.0221,38.3409,37.4178,38.1585,2437707.011179,0
+STT.US,D,20020207,000000,38.0221,39.2581,38.0221,38.6235,1742489.7326473,0
+STT.US,D,20020208,000000,38.4705,39.319,38.4332,39.1267,1243514.350754,0
+STT.US,D,20020211,000000,38.9982,39.3111,38.7156,39.1826,1263403.477325,0
+STT.US,D,20020212,000000,39.1424,39.1424,38.7156,39.0532,1019146.7357403,0
+STT.US,D,20020213,000000,39.061,39.5162,38.7667,39.1345,1479921.8650006,0
+STT.US,D,20020214,000000,39.1345,39.2356,38.4949,38.9668,1629324.2620331,0
+STT.US,D,20020215,000000,39.0669,39.525,38.545,39.167,2103708.1166136,0
+STT.US,D,20020219,000000,38.9579,38.9579,37.3011,37.5532,2131703.3543266,0
+STT.US,D,20020220,000000,37.561,38.2272,36.8959,37.8436,2555974.479563,0
+STT.US,D,20020221,000000,37.6356,38.1663,36.6664,36.8499,2320223.4461484,0
+STT.US,D,20020222,000000,36.8116,36.9646,36.2229,36.8499,2153816.7684368,0
+STT.US,D,20020225,000000,36.7743,37.7366,36.3613,37.103,2925041.0714873,0
+STT.US,D,20020226,000000,37.4178,37.4512,36.5271,37.1402,2029264.8212813,0
+STT.US,D,20020227,000000,37.7151,39.0238,37.561,38.2272,2631724.6202781,0
+STT.US,D,20020228,000000,38.2202,38.9982,38.0516,38.1663,1956916.3522061,0
+STT.US,D,20020301,000000,38.3193,38.6922,37.8436,38.387,1809997.1652771,0
+STT.US,D,20020304,000000,38.4705,39.9517,38.4705,39.9155,2166634.4547422,0
+STT.US,D,20020305,000000,39.9155,41.3379,39.7457,40.657,2907374.1936953,0
+STT.US,D,20020306,000000,40.6669,41.741,40.6276,41.4909,2436008.7238094,0
+STT.US,D,20020307,000000,42.1158,42.7338,42.102,42.1227,3747810.3330261,0
+STT.US,D,20020308,000000,42.8358,43.1615,42.4601,42.5229,2224200.891917,0
+STT.US,D,20020311,000000,42.5278,43.2793,42.4228,42.8976,1515373.8686849,0
+STT.US,D,20020312,000000,41.896,42.3287,41.3653,42.0814,2589334.7151308,0
+STT.US,D,20020313,000000,42.0814,42.3218,41.2898,41.4232,2258077.953233,0
+STT.US,D,20020314,000000,41.2309,41.8794,41.1014,41.6685,2684442.8853464,0
+STT.US,D,20020315,000000,41.8587,43.6608,41.8421,43.2234,2504039.0984683,0
+STT.US,D,20020318,000000,43.3596,43.4784,42.2326,42.6985,1915445.9279756,0
+STT.US,D,20020319,000000,42.7975,43.9375,42.7975,43.3518,1882864.4988606,0
+STT.US,D,20020320,000000,42.8358,43.0634,42.2326,42.2326,1448390.3974646,0
+STT.US,D,20020321,000000,42.2404,42.5072,41.5497,42.0952,898259.46030952,0
+STT.US,D,20020322,000000,42.1531,42.3287,41.6821,42.1697,1182161.9356137,0
+STT.US,D,20020325,000000,42.1776,42.3081,41.2898,41.2976,1186473.9137488,0
+STT.US,D,20020326,000000,41.33,42.0854,41.3045,41.6597,1016923.4675812,0
+STT.US,D,20020327,000000,41.5193,42.3777,41.2614,42.1619,1456112.2022811,0
+STT.US,D,20020328,000000,41.9775,42.5072,41.7538,41.7695,1114646.3479426,0
+STT.US,D,20020401,000000,41.5193,41.5281,40.6276,41.4909,907288.11050886,0
+STT.US,D,20020402,000000,41.3437,41.8127,41.2614,41.4536,1329334.9482061,0
+STT.US,D,20020403,000000,41.747,41.747,40.4197,40.5178,2508353.1153639,0
+STT.US,D,20020404,000000,40.5786,40.811,40.4804,40.7797,1785272.0991615,0
+STT.US,D,20020405,000000,40.9602,41.6204,40.9318,41.0141,1395667.0354955,0
+STT.US,D,20020408,000000,40.7307,41.3379,40.657,41.072,1132311.1869743,0
+STT.US,D,20020409,000000,41.2614,41.6371,41.0318,41.3437,1021896.004069,0
+STT.US,D,20020410,000000,41.3437,42.0011,41.3437,41.7038,1325546.9314803,0
+STT.US,D,20020411,000000,41.3437,41.4056,40.2029,40.2029,1768393.2022437,0
+STT.US,D,20020412,000000,40.504,41.072,40.504,40.817,2283855.0196878,0
+STT.US,D,20020415,000000,41.2614,41.2614,40.1508,40.2529,1273867.4148091,0
+STT.US,D,20020416,000000,40.3971,41.1064,40.3971,40.9151,1946584.9341447,0
+STT.US,D,20020417,000000,41.2221,41.5586,40.5551,41.4144,1742100.3294209,0
+STT.US,D,20020418,000000,41.1849,41.4909,40.4285,41.072,1879336.4240791,0
+STT.US,D,20020419,000000,41.1416,41.5792,40.811,41.4536,1219050.2459631,0
+STT.US,D,20020422,000000,41.1064,41.4536,40.3186,40.3873,1458855.3543288,0
+STT.US,D,20020423,000000,40.3873,40.5786,39.9085,40.1156,1409143.2413931,0
+STT.US,D,20020424,000000,40.1156,40.5786,39.6996,39.839,1253852.9044768,0
+STT.US,D,20020425,000000,39.6594,39.6662,39.0453,39.4083,2381843.9582745,0
+STT.US,D,20020426,000000,39.678,39.7624,39.0306,39.1345,1418301.3528745,0
+STT.US,D,20020429,000000,39.0953,39.4593,38.1585,38.1585,1573854.6898757,0
+STT.US,D,20020430,000000,38.1016,38.9982,38.0221,38.5528,1995120.6823598,0
+STT.US,D,20020501,000000,38.2036,38.6019,37.7151,38.4625,1985304.0512861,0
+STT.US,D,20020502,000000,38.4332,38.5283,38.1585,38.3802,2282544.0967843,0
+STT.US,D,20020503,000000,38.3802,38.3802,36.7341,37.4002,2836994.1477357,0
+STT.US,D,20020506,000000,37.3403,37.4835,35.0605,35.1203,3972049.506138,0
+STT.US,D,20020507,000000,35.7874,35.862,35.3382,35.5265,2453401.3883348,0
+STT.US,D,20020508,000000,36.0925,36.8116,36.0925,36.6909,2142037.8305286,0
+STT.US,D,20020509,000000,36.5065,36.5065,36.018,36.0258,1295324.3480874,0
+STT.US,D,20020510,000000,35.862,36.0258,35.0301,35.0762,2072171.5521766,0
+STT.US,D,20020513,000000,35.2587,35.2969,34.6387,34.8554,2344821.0897422,0
+STT.US,D,20020514,000000,35.5265,35.7561,34.8624,35.1557,3244779.8568015,0
+STT.US,D,20020515,000000,35.2214,36.5329,35.2214,36.2093,4609442.4443109,0
+STT.US,D,20020516,000000,36.322,36.6743,36.1318,36.5409,2128691.085913,0
+STT.US,D,20020517,000000,36.585,37.2756,36.585,37.1402,2420306.1916122,0
+STT.US,D,20020520,000000,37.0245,37.0245,35.8933,35.9169,2437048.4915867,0
+STT.US,D,20020521,000000,36.2858,36.5065,35.9169,36.0092,1883521.9990727,0
+STT.US,D,20020522,000000,36.0092,36.0553,34.8849,35.1115,3445861.7705051,0
+STT.US,D,20020523,000000,35.2969,35.7207,35.1704,35.6962,1567966.7499918,0
+STT.US,D,20020524,000000,35.7874,35.9934,35.4892,35.498,1764339.1272925,0
+STT.US,D,20020528,000000,35.6403,35.6795,34.3591,34.8849,1673146.3963246,0
+STT.US,D,20020529,000000,34.8849,35.4167,34.8849,35.0929,1162138.2508597,0
+STT.US,D,20020530,000000,34.9654,35.1115,34.723,34.8476,1893204.0719634,0
+STT.US,D,20020531,000000,35.038,35.5216,34.9153,35.0448,1831714.0404997,0
+STT.US,D,20020603,000000,35.193,35.3686,34.3512,34.3512,1773629.7581965,0
+STT.US,D,20020604,000000,34.051,34.3591,33.433,33.5017,2430114.6676444,0
+STT.US,D,20020605,000000,33.5646,33.9491,33.5017,33.7382,1523883.6543758,0
+STT.US,D,20020606,000000,33.7931,33.7989,33.2251,33.3477,2097817.1185891,0
+STT.US,D,20020607,000000,33.2251,33.9491,33.1898,33.7774,2133404.6998367,0
+STT.US,D,20020610,000000,33.7078,34.3356,33.5646,34.0364,1235927.1041205,0
+STT.US,D,20020611,000000,34.0913,34.4661,33.1427,33.2466,1663735.47856,0
+STT.US,D,20020612,000000,33.3045,33.8245,32.9995,33.7705,1820070.6801545,0
+STT.US,D,20020613,000000,33.847,33.847,32.6463,32.7307,1477824.999983,0
+STT.US,D,20020614,000000,32.5393,33.073,31.9782,32.6375,2096375.7150234,0
+STT.US,D,20020617,000000,32.7768,33.7989,32.7768,33.7705,2755750.5672641,0
+STT.US,D,20020618,000000,33.6145,34.0187,33.1495,33.9491,1626054.0904354,0
+STT.US,D,20020619,000000,33.7538,34.051,33.433,33.5017,1754135.1317528,0
+STT.US,D,20020620,000000,33.5017,33.6813,32.7228,32.921,1569409.1729378,0
+STT.US,D,20020621,000000,32.5924,33.1761,32.3727,32.5639,3675859.4222188,0
+STT.US,D,20020624,000000,32.5718,33.2624,32.096,32.8455,2301514.7618187,0
+STT.US,D,20020625,000000,33.1495,33.6391,32.5639,32.6188,1830797.6177234,0
+STT.US,D,20020626,000000,32.0587,32.3873,31.1179,32.25,2939039.200034,0
+STT.US,D,20020627,000000,32.6375,33.587,32.4688,33.587,2655796.2637023,0
+STT.US,D,20020628,000000,33.3565,33.897,33.3281,33.8177,2555585.0763366,0
+STT.US,D,20020701,000000,33.6312,33.9687,33.281,33.3565,2795126.1652374,0
+STT.US,D,20020702,000000,33.2055,33.5478,32.8367,32.8455,2257949.511331,0
+STT.US,D,20020703,000000,32.77,32.7896,31.2072,32.096,2296284.322147,0
+STT.US,D,20020705,000000,32.4462,33.9491,32.4314,33.9491,868044.01257791,0
+STT.US,D,20020708,000000,33.6479,33.9981,33.2251,33.3732,1562867.8103625,0
+STT.US,D,20020709,000000,33.4026,33.6645,32.1558,32.301,1335229.004371,0
+STT.US,D,20020710,000000,32.5247,32.921,30.9267,30.9502,1670142.2829523,0
+STT.US,D,20020711,000000,30.8432,31.684,30.2537,31.6212,2349923.0875122,0
+STT.US,D,20020712,000000,31.6212,31.8429,31.1277,31.5378,2673461.1027341,0
+STT.US,D,20020715,000000,31.1562,31.4916,30.4047,31.4916,3477259.6992384,0
+STT.US,D,20020716,000000,31.4309,32.3383,31.3917,31.9194,2948194.2533749,0
+STT.US,D,20020717,000000,33.129,33.5096,31.4387,32.2107,3521092.0273316,0
+STT.US,D,20020718,000000,32.3383,32.4178,30.8629,30.9031,2149624.057782,0
+STT.US,D,20020719,000000,30.2939,30.9031,29.3541,29.6503,3264930.9640772,0
+STT.US,D,20020722,000000,29.5728,29.8809,27.9984,28.7234,2900573.9085558,0
+STT.US,D,20020723,000000,28.8185,28.8185,26.9419,27.3254,3733942.6851417,0
+STT.US,D,20020724,000000,26.7761,29.6896,26.3631,29.4905,4299118.6542819,0
+STT.US,D,20020725,000000,28.9686,29.7642,27.759,29.1521,2820901.192932,0
+STT.US,D,20020726,000000,29.2727,29.6425,28.4438,29.208,1921857.8292688,0
+STT.US,D,20020729,000000,29.5935,31.4574,29.5935,31.4309,2015525.6152988,0
+STT.US,D,20020730,000000,31.011,31.9057,30.2615,31.6692,2130130.4507184,0
+STT.US,D,20020731,000000,31.3749,32.2255,31.0483,32.148,2219224.2779085,0
+STT.US,D,20020801,000000,32.0744,32.1401,31.0855,31.4387,1415945.5652929,0
+STT.US,D,20020802,000000,31.3534,31.4916,30.3832,30.651,1464610.7747901,0
+STT.US,D,20020805,000000,30.6588,30.6746,29.1521,29.2805,1428509.425935,0
+STT.US,D,20020806,000000,29.7278,31.3465,29.6896,30.703,1757275.8420682,0
+STT.US,D,20020807,000000,31.318,31.529,30.3017,30.8502,1999307.2767336,0
+STT.US,D,20020808,000000,30.8502,33.0888,30.8276,33.0515,1999307.2767336,0
+STT.US,D,20020809,000000,32.9043,33.388,32.0038,33.1583,1639785.1413766,0
+STT.US,D,20020812,000000,32.7896,33.388,32.3078,33.0652,1753609.131583,0
+STT.US,D,20020813,000000,32.8278,33.5096,31.8184,31.8507,2077411.16627,0
+STT.US,D,20020814,000000,31.9057,33.2722,31.2367,33.2624,2364701.0418918,0
+STT.US,D,20020815,000000,33.2624,34.0364,33.2408,34.0364,2697665.2655807,0
+STT.US,D,20020816,000000,33.6645,33.9226,33.2055,33.3213,1792461.7875273,0
+STT.US,D,20020819,000000,33.5096,34.0991,33.3213,34.0756,1915704.8505397,0
+STT.US,D,20020820,000000,33.9226,33.9922,33.1495,33.2055,1602111.9082935,0
+STT.US,D,20020821,000000,33.3948,33.7078,32.921,33.6479,2458767.4055696,0
+STT.US,D,20020822,000000,33.8177,33.9324,33.3134,33.7989,1636913.5474269,0
+STT.US,D,20020823,000000,33.6999,33.6999,33.1663,33.4096,1289960.3696129,0
+STT.US,D,20020826,000000,33.5646,34.0834,33.1583,33.9628,1134793.3776975,0
+STT.US,D,20020827,000000,34.0364,34.1845,33.3565,33.5646,2129605.4699289,0
+STT.US,D,20020828,000000,33.3213,33.3281,32.4374,32.7376,1389256.1535824,0
+STT.US,D,20020829,000000,32.4109,32.8278,32.1254,32.7307,1408356.2798989,0
+STT.US,D,20020830,000000,32.6767,33.3045,32.5482,32.77,1084427.8420705,0
+STT.US,D,20020903,000000,32.148,32.148,30.4617,30.4685,2666132.7786645,0
+STT.US,D,20020904,000000,30.5578,31.1179,30.1095,30.9806,2650432.2852277,0
+STT.US,D,20020905,000000,30.6059,31.1562,29.9701,30.6441,2096116.7924592,0
+STT.US,D,20020906,000000,31.3917,31.8036,31.1788,31.5142,1325804.8346642,0
+STT.US,D,20020909,000000,31.164,32.0038,30.7511,31.9282,1424449.2347027,0
+STT.US,D,20020910,000000,31.8507,31.8684,31.0699,31.4692,1352232.26567,0
+STT.US,D,20020911,000000,31.9566,31.9871,31.3034,31.478,1389648.6149493,0
+STT.US,D,20020912,000000,31.164,31.164,30.0242,30.2144,1510794.8129443,0
+STT.US,D,20020913,000000,30.1095,30.8502,29.9701,30.7707,1709913.4004332,0
+STT.US,D,20020916,000000,30.6372,30.7108,30.084,30.651,1363481.1258879,0
+STT.US,D,20020917,000000,31.164,31.3465,30.237,30.3243,1941739.8201786,0
+STT.US,D,20020918,000000,29.8809,31.011,29.7044,30.5431,3361480.5378585,0
+STT.US,D,20020919,000000,29.9525,29.9525,28.8185,28.8754,2181024.0252755,0
+STT.US,D,20020920,000000,28.8822,29.5935,28.8754,29.4963,2603466.3824803,0
+STT.US,D,20020923,000000,29.3119,29.7112,28.6341,29.5121,1973006.2488693,0
+STT.US,D,20020924,000000,28.7763,29.7406,28.2594,28.3741,2668227.6049217,0
+STT.US,D,20020925,000000,29.0098,29.6503,28.2495,29.4355,1856046.6452483,0
+STT.US,D,20020926,000000,29.7642,30.4773,29.4817,30.4459,1568621.1920634,0
+STT.US,D,20020927,000000,30.2783,30.6225,29.2306,29.26,1209889.0763411,0
+STT.US,D,20020930,000000,29.2658,29.8073,28.1671,29.3119,1971567.9034442,0
+STT.US,D,20021001,000000,29.5856,30.1536,28.9921,30.0172,3027738.5270969,0
+STT.US,D,20021002,000000,30.0242,30.0242,28.2368,28.4634,3046447.2114266,0
+STT.US,D,20021003,000000,27.8827,28.0053,26.6378,26.6466,5365361.773432,0
+STT.US,D,20021004,000000,26.6466,26.7839,25.3163,25.7657,4930624.6719511,0
+STT.US,D,20021007,000000,25.6813,25.9962,24.5061,24.5904,2816188.5983885,0
+STT.US,D,20021008,000000,24.8111,26.0198,24.8111,25.7,3406089.6336442,0
+STT.US,D,20021009,000000,25.7,25.7,24.4226,24.5669,2944534.678551,0
+STT.US,D,20021010,000000,24.5669,26.3925,24.3609,26.0198,2467138.5555569,0
+STT.US,D,20021011,000000,26.7457,28.8323,26.728,27.8395,4134144.2057144,0
+STT.US,D,20021014,000000,27.8453,28.5732,27.3098,28.3251,2306488.3176867,0
+STT.US,D,20021015,000000,30.0114,30.4773,29.4729,29.8171,5218180.6057981,0
+STT.US,D,20021016,000000,29.8171,30.134,29.2727,29.6072,2830583.2658227,0
+STT.US,D,20021017,000000,30.497,31.1013,30.4832,30.9502,2064326.4023591,0
+STT.US,D,20021018,000000,30.9502,31.529,30.4224,30.6746,2122283.2621405,0
+STT.US,D,20021021,000000,30.6804,31.5221,30.0761,31.3671,2573508.8379326,0
+STT.US,D,20021022,000000,31.3749,31.4142,30.6294,30.8128,1339153.6180401,0
+STT.US,D,20021023,000000,30.7295,31.1414,29.9701,31.0483,1939121.0325121,0
+STT.US,D,20021024,000000,31.2072,31.4073,30.3174,30.5578,1946447.3178212,0
+STT.US,D,20021025,000000,30.5578,31.9498,30.2076,31.9361,1908116.584526,0
+STT.US,D,20021028,000000,32.3157,32.5169,31.4574,31.6761,1894776.9755716,0
+STT.US,D,20021029,000000,31.6359,31.6604,30.5362,31.2151,1544807.4518233,0
+STT.US,D,20021030,000000,31.2219,32.1322,31.2003,31.8851,1595706.1232812,0
+STT.US,D,20021031,000000,31.9566,32.1254,31.2543,31.3828,1589944.5865389,0
+STT.US,D,20021101,000000,31.3917,32.5924,31.1414,32.404,1626313.0129997,0
+STT.US,D,20021104,000000,32.4109,33.7214,32.4109,32.8189,1594783.584224,0
+STT.US,D,20021105,000000,32.2412,33.3389,32.2412,33.0799,2525233.0316618,0
+STT.US,D,20021106,000000,33.2624,33.7989,32.8367,33.7146,2813312.9269182,0
+STT.US,D,20021107,000000,33.7214,33.7214,32.508,32.5482,2619297.3565793,0
+STT.US,D,20021108,000000,32.3952,33.0966,32.1951,32.3078,2656450.7057739,0
+STT.US,D,20021111,000000,32.3157,32.3157,31.2719,31.4574,1816276.5471476,0
+STT.US,D,20021112,000000,31.6438,32.1401,31.5761,31.6997,2002053.4869218,0
+STT.US,D,20021113,000000,31.6997,32.25,30.856,31.8036,2211504.5118523,0
+STT.US,D,20021114,000000,32.2412,32.8072,32.2195,32.8072,1960705.3883121,0
+STT.US,D,20021115,000000,32.8121,33.388,32.3727,33.3134,1815231.6824695,0
+STT.US,D,20021118,000000,33.4174,33.5341,32.7768,32.8455,1501510.2983213,0
+STT.US,D,20021119,000000,32.8533,33.5341,32.761,32.8925,1819805.6413093,0
+STT.US,D,20021120,000000,32.8925,34.0452,32.8925,33.8177,1447473.9746883,0
+STT.US,D,20021121,000000,34.1443,36.018,34.106,35.8218,2642717.6160724,0
+STT.US,D,20021122,000000,35.8266,35.8266,34.7024,34.7094,3762202.9617,0
+STT.US,D,20021125,000000,34.7162,34.9722,33.6312,34.4405,2555451.5375339,0
+STT.US,D,20021126,000000,34.4493,34.4493,33.4174,33.4174,2731022.443008,0
+STT.US,D,20021127,000000,33.6087,34.2807,33.587,34.2492,2229823.7929557,0
+STT.US,D,20021129,000000,34.3287,34.4729,34.005,34.1443,695347.75919391,0
+STT.US,D,20021202,000000,34.5935,34.8849,33.0073,33.5017,2759017.680721,0
+STT.US,D,20021203,000000,33.2251,33.3801,32.5786,32.7532,1791682.9810746,0
+STT.US,D,20021204,000000,32.761,32.9122,32.1116,32.4109,1970392.5581038,0
+STT.US,D,20021205,000000,32.508,32.508,31.4485,31.4848,1970656.5775687,0
+STT.US,D,20021206,000000,31.4073,32.4178,31.318,32.1863,2034100.7608257,0
+STT.US,D,20021209,000000,32.1951,32.1951,31.164,31.2072,1379177.541804,0
+STT.US,D,20021210,000000,31.2151,31.8507,31.1856,31.8429,1934410.476729,0
+STT.US,D,20021211,000000,31.9194,32.5924,31.4692,31.5908,1221536.5142069,0
+STT.US,D,20021212,000000,31.5378,31.8851,31.2072,31.3308,1145919.9122946,0
+STT.US,D,20021213,000000,31.3376,31.3376,30.703,30.856,1409795.6447043,0
+STT.US,D,20021216,000000,31.0326,31.6997,31.0257,31.6761,2539489.0633924,0
+STT.US,D,20021217,000000,31.4848,31.7448,31.2543,31.3828,1488554.9956925,0
+STT.US,D,20021218,000000,31.1013,31.1013,30.237,30.4832,2095854.8117546,0
+STT.US,D,20021219,000000,30.2939,31.1013,29.9241,30.3017,2065764.7477843,0
+STT.US,D,20021220,000000,30.3096,30.7657,30.1998,30.5362,2804810.2768885,0
+STT.US,D,20021223,000000,30.3449,30.5813,30.0378,30.1693,2268545.9682376,0
+STT.US,D,20021224,000000,29.9869,30.1409,29.5522,29.7701,993369.66928541,0
+STT.US,D,20021226,000000,29.8171,30.7441,29.7789,29.9701,1074353.3078127,0
+STT.US,D,20021227,000000,29.978,30.2449,29.4287,29.4434,1579479.6296747,0
+STT.US,D,20021230,000000,29.4434,29.9172,29.208,29.8171,1636913.5474269,0
+STT.US,D,20021231,000000,29.4729,29.7789,28.9254,29.6896,1967645.3285354,0
+STT.US,D,20030102,000000,29.9947,30.9629,29.6896,30.9629,2159176.6693907,0
+STT.US,D,20030103,000000,30.5961,31.1356,30.497,30.6657,1445775.6873188,0
+STT.US,D,20030106,000000,30.651,31.8184,30.6225,31.684,1454013.2985032,0
+STT.US,D,20030107,000000,31.5535,31.8184,31.0551,31.3376,1610616.5970834,0
+STT.US,D,20030108,000000,31.3465,31.3465,30.3096,30.4529,2192013.9629293,0
+STT.US,D,20030109,000000,30.6372,31.0414,30.4901,30.5891,2427371.5155968,0
+STT.US,D,20030110,000000,29.6896,30.6902,29.6739,30.6225,4125509.0362622,0
+STT.US,D,20030113,000000,30.8629,31.4073,30.7883,30.805,3046053.7306795,0
+STT.US,D,20030114,000000,30.651,30.7883,30.3586,30.5304,4214865.8635371,0
+STT.US,D,20030115,000000,30.4126,30.6294,30.1918,30.5304,13223252.823789,0
+STT.US,D,20030116,000000,30.5224,30.9443,30.4773,30.7206,4268506.6676627,0
+STT.US,D,20030117,000000,30.5304,31.0551,30.3979,30.9187,3541628.460313,0
+STT.US,D,20030121,000000,30.9187,31.0188,30.651,30.6746,3520953.391628,0
+STT.US,D,20030122,000000,30.6746,30.6746,29.9947,30.4047,6758022.6567948,0
+STT.US,D,20030123,000000,30.5961,31.0022,30.4293,30.9031,2743583.2455095,0
+STT.US,D,20030124,000000,30.8276,30.8276,30.183,30.2537,3921291.509144,0
+STT.US,D,20030127,000000,29.9172,30.6746,29.9034,30.0761,3823691.9737836,0
+STT.US,D,20030128,000000,30.3017,30.5961,30.1998,30.5647,2374254.6728806,0
+STT.US,D,20030129,000000,30.5647,30.6372,29.8426,30.3508,2291440.2275611,0
+STT.US,D,20030130,000000,30.3508,30.3508,29.4817,29.4817,3042393.1364755,0
+STT.US,D,20030131,000000,29.4817,30.2615,29.3119,30.1409,2005976.0618306,0
+STT.US,D,20030203,000000,30.1173,30.5126,29.8426,29.9613,2361173.9864903,0
+STT.US,D,20030204,000000,29.9701,29.9701,28.9755,29.2658,4085871.4575841,0
+STT.US,D,20030205,000000,29.5602,29.5602,28.7027,28.7694,3232223.1318206,0
+STT.US,D,20030206,000000,28.6252,28.6773,28.0445,28.4634,3414462.8223918,0
+STT.US,D,20030207,000000,28.7694,28.8489,28.1062,28.1749,1972352.8261779,0
+STT.US,D,20030210,000000,28.2436,28.5507,27.9454,28.5017,1834328.7506455,0
+STT.US,D,20030211,000000,28.5095,28.8273,27.9219,28.2888,2443987.4124297,0
+STT.US,D,20030212,000000,28.2888,28.5419,27.7159,27.8238,1736865.8122284,0
+STT.US,D,20030213,000000,27.7688,27.8601,27.2038,27.656,2042604.4302356,0
+STT.US,D,20030214,000000,27.656,28.3829,27.3803,28.3829,1643983.9683125,0
+STT.US,D,20030218,000000,28.5507,28.9597,28.5419,28.7125,1624220.2255028,0
+STT.US,D,20030219,000000,28.7027,28.7694,28.4359,28.6851,1576211.4968375,0
+STT.US,D,20030220,000000,28.8323,28.9009,28.2946,28.3103,1770354.4896981,0
+STT.US,D,20030221,000000,28.3741,28.7763,28.276,28.7184,3009032.9009077,0
+STT.US,D,20030224,000000,28.5242,28.5507,27.4892,27.5343,2348879.2422142,0
+STT.US,D,20030225,000000,27.3568,27.7001,26.7839,27.5245,3520828.0078666,0
+STT.US,D,20030226,000000,27.5245,27.5471,27.1567,27.2567,2302952.0878638,0
+STT.US,D,20030227,000000,27.4088,28.0121,27.1567,27.8453,2117571.6869772,0
+STT.US,D,20030228,000000,27.9062,28.4957,27.9062,28.0533,2518299.2077196,0
+STT.US,D,20030303,000000,28.2436,28.5095,27.5687,27.6168,1763290.1850936,0
+STT.US,D,20030304,000000,27.5765,27.7864,27.0605,27.0841,2057787.0785442,0
+STT.US,D,20030305,000000,27.0919,27.455,26.9213,27.4088,1921857.8292688,0
+STT.US,D,20030306,000000,27.4088,27.4088,26.4916,26.8006,1908900.4878796,0
+STT.US,D,20030307,000000,26.8006,26.8094,25.8794,26.7192,3144042.6692663,0
+STT.US,D,20030310,000000,26.5622,26.6309,25.4262,25.5763,2613013.897188,0
+STT.US,D,20030311,000000,25.592,25.8971,25.0956,25.2477,2424359.2471832,0
+STT.US,D,20030312,000000,25.023,25.5234,24.559,25.4978,3577474.9641247,0
+STT.US,D,20030313,000000,25.9579,26.8977,25.9059,26.8595,3547121.9000696,0
+STT.US,D,20030314,000000,27.1352,27.4304,26.6632,26.8457,2791463.532273,0
+STT.US,D,20030317,000000,26.8457,28.2594,26.623,28.2594,3423750.3951553,0
+STT.US,D,20030318,000000,28.2819,28.5507,27.9307,28.2368,2387336.378651,0
+STT.US,D,20030319,000000,28.2368,28.6252,28.0896,28.5938,1926430.7687285,0
+STT.US,D,20030320,000000,28.5938,29.5522,28.2053,29.3041,4422358.6591538,0
+STT.US,D,20030321,000000,27.2117,27.2117,24.7415,25.9629,19343743.906708,0
+STT.US,D,20030324,000000,25.9707,25.9707,24.7346,25.0682,3725706.0933375,0
+STT.US,D,20030325,000000,24.9956,25.3458,24.7582,24.9397,4458854.5081362,0
+STT.US,D,20030326,000000,25.0113,25.1094,24.7886,24.7886,4293883.1177093,0
+STT.US,D,20030327,000000,24.7886,24.7886,24.092,24.092,4516427.0615921,0
+STT.US,D,20030328,000000,24.092,24.613,24.092,24.4158,3141560.4785431,0
+STT.US,D,20030331,000000,23.6771,24.4649,23.6771,24.1785,2575077.6640201,0
+STT.US,D,20030401,000000,24.3059,24.7298,24.0009,24.4649,3137629.7485929,0
+STT.US,D,20030402,000000,24.925,25.4086,24.8415,25.1712,2972263.8580386,0
+STT.US,D,20030403,000000,25.1712,25.6813,25.0113,25.0328,2649124.4204647,0
+STT.US,D,20030404,000000,25.2644,25.4507,25.1094,25.3017,2015136.2120724,0
+STT.US,D,20030407,000000,25.3017,26.3238,25.3017,25.538,2346781.3578165,0
+STT.US,D,20030408,000000,25.538,25.6303,25.1928,25.4017,2165196.109317,0
+STT.US,D,20030409,000000,25.5057,25.6744,24.6954,24.7032,2601897.5563927,0
+STT.US,D,20030410,000000,24.767,25.2398,24.6571,24.9563,1924602.0006967,0
+STT.US,D,20030411,000000,25.4174,25.7215,24.9721,25.0113,2676072.7547394,0
+STT.US,D,20030414,000000,25.0113,25.3772,24.7032,25.3704,3344474.218419,0
+STT.US,D,20030415,000000,23.2151,25.8049,23.2151,25.7441,4993556.1069807,0
+STT.US,D,20030416,000000,25.9148,26.1325,25.0632,25.2477,3272646.6526126,0
+STT.US,D,20030417,000000,25.2477,25.3615,25.0417,25.3615,3513369.2031349,0
+STT.US,D,20030421,000000,25.5312,25.7981,25.3075,25.6057,2121242.474983,0
+STT.US,D,20030422,000000,25.6057,26.4181,25.3704,26.3719,2869832.4606546,0
+STT.US,D,20030423,000000,26.4307,26.7359,26.3317,26.5838,2253891.3588591,0
+STT.US,D,20030424,000000,26.5838,26.6711,26.002,26.5544,2610138.2257178,0
+STT.US,D,20030425,000000,26.5465,26.83,26.2405,26.3072,2383281.2843196,0
+STT.US,D,20030428,000000,26.3866,26.8761,26.3238,26.7673,1951684.8931542,0
+STT.US,D,20030429,000000,26.7673,27.0919,26.469,26.8154,1945532.9338053,0
+STT.US,D,20030430,000000,26.68,26.99,26.4405,26.7761,2130523.9314655,0
+STT.US,D,20030501,000000,26.7761,27.0056,26.1081,26.8909,2739265.1510934,0
+STT.US,D,20030502,000000,26.7113,27.7384,26.5995,27.6324,2249704.7644853,0
+STT.US,D,20030505,000000,27.6324,27.9307,27.5167,27.808,2340630.4178478,0
+STT.US,D,20030506,000000,27.8453,28.1975,27.5765,28.1348,2686014.7695744,0
+STT.US,D,20030507,000000,28.1348,28.1593,27.7071,28.0533,2287646.0945541,0
+STT.US,D,20030508,000000,27.8238,28.0533,27.4039,27.4177,3002490.5189522,0
+STT.US,D,20030509,000000,27.5559,27.8993,27.3803,27.8905,1528590.1326383,0
+STT.US,D,20030512,000000,27.8905,28.6174,27.759,28.5664,2013954.7504509,0
+STT.US,D,20030513,000000,28.5664,28.8028,28.2594,28.5419,2180497.0057257,0
+STT.US,D,20030514,000000,28.6939,28.739,28.0896,28.429,1578830.284504,0
+STT.US,D,20030515,000000,28.6252,28.8185,28.3103,28.7234,1491690.6091071,0
+STT.US,D,20030516,000000,28.7234,29.1138,28.5507,28.9323,1806729.0324398,0
+STT.US,D,20030519,000000,28.9323,28.9323,27.808,27.8159,2075052.3205478,0
+STT.US,D,20030520,000000,27.8601,28.1593,27.5245,27.7688,2578740.2969845,0
+STT.US,D,20030521,000000,27.4961,27.6786,27.2734,27.5167,3195067.7438658,0
+STT.US,D,20030522,000000,27.5403,27.5629,27.2117,27.2519,2846805.6819085,0
+STT.US,D,20030523,000000,27.7463,28.1278,27.3637,28.0896,4072916.1549553,0
+STT.US,D,20030527,000000,28.0445,28.2672,27.759,28.1593,4262879.6891033,0
+STT.US,D,20030528,000000,28.2436,28.4869,27.8316,28.4722,3814798.9011474,0
+STT.US,D,20030529,000000,28.6645,28.8185,28.4722,28.5585,2996733.0597306,0
+STT.US,D,20030530,000000,28.6341,29.6347,28.6036,29.2805,2715065.0657674,0
+STT.US,D,20030602,000000,29.6974,30.3586,29.6592,30.0378,2449615.4103692,0
+STT.US,D,20030603,000000,30.0378,30.1536,29.6503,29.7642,2074920.8205054,0
+STT.US,D,20030604,000000,29.6974,30.5647,29.617,30.4773,1654440.7701353,0
+STT.US,D,20030605,000000,30.4773,30.7206,30.2144,30.651,2069427.3807488,0
+STT.US,D,20030606,000000,31.0326,31.8851,30.6147,30.7295,2758103.2967052,0
+STT.US,D,20030609,000000,30.5735,30.7295,29.3119,29.617,2149233.6351754,0
+STT.US,D,20030610,000000,29.6974,30.3292,29.6974,30.2783,1844534.7849456,0
+STT.US,D,20030611,000000,30.3449,30.9728,30.0702,30.9728,1537353.7439924,0
+STT.US,D,20030612,000000,31.1101,31.3376,30.6804,31.0551,1465531.275087,0
+STT.US,D,20030613,000000,31.063,31.2287,30.651,30.8874,1441062.0733952,0
+STT.US,D,20030616,000000,30.9571,31.1494,30.805,31.1494,2157737.3045853,0
+STT.US,D,20030617,000000,31.164,31.6055,30.9355,31.2072,2494094.0254927,0
+STT.US,D,20030618,000000,31.2151,31.5623,30.5048,31.3308,1381405.9068639,0
+STT.US,D,20030619,000000,31.3308,31.3592,30.5891,30.6294,1899870.8183001,0
+STT.US,D,20030620,000000,30.9864,31.4142,30.5735,30.6294,4063368.6402476,0
+STT.US,D,20030623,000000,30.6294,30.6372,29.8662,29.9947,2493175.5639561,0
+STT.US,D,20030624,000000,29.9947,30.5126,29.9947,30.1026,2609748.8224914,0
+STT.US,D,20030625,000000,30.1095,30.2615,29.824,29.824,2694651.977787,0
+STT.US,D,20030626,000000,29.824,30.1762,29.6974,30.0242,1987271.4550216,0
+STT.US,D,20030627,000000,30.032,30.3744,29.978,30.1409,2405389.601529,0
+STT.US,D,20030630,000000,30.2144,30.7206,30.1173,30.1173,2826526.132731,0
+STT.US,D,20030701,000000,30.1173,30.3292,29.5434,30.2939,2843794.4328752,0
+STT.US,D,20030702,000000,30.2939,30.9267,30.1536,30.8432,2859103.4843253,0
+STT.US,D,20030703,000000,30.6902,30.9728,30.6372,30.8276,1148273.6611159,0
+STT.US,D,20030707,000000,31.0326,31.629,30.9944,31.5221,1734247.0245619,0
+STT.US,D,20030708,000000,31.5908,32.6699,31.5691,32.3383,3512192.8384143,0
+STT.US,D,20030709,000000,31.9782,32.7896,31.9782,32.4923,3099819.9185664,0
+STT.US,D,20030710,000000,32.4923,32.5482,31.7143,32.4688,2492395.7381231,0
+STT.US,D,20030711,000000,32.4756,32.7159,32.1764,32.6915,1788541.2513789,0
+STT.US,D,20030714,000000,33.3281,34.3287,32.4109,33.6312,3205666.2395328,0
+STT.US,D,20030715,000000,34.3228,34.7711,34.1443,34.2424,4404694.8395022,0
+STT.US,D,20030716,000000,34.3424,34.5288,33.5547,34.5288,3201870.0677656,0
+STT.US,D,20030717,000000,34.3964,34.5573,33.7774,33.8676,3267677.1742654,0
+STT.US,D,20030718,000000,34.0609,34.1992,33.6479,34.1375,3757493.4252971,0
+STT.US,D,20030721,000000,34.1678,34.3228,33.592,33.8392,2256769.0690898,0
+STT.US,D,20030722,000000,33.8588,34.3228,33.7382,34.0285,2989798.2164082,0
+STT.US,D,20030723,000000,34.0285,34.0834,33.8245,33.9765,1775329.0649463,0
+STT.US,D,20030724,000000,33.9765,34.7024,33.9765,34.3896,2288039.5753013,0
+STT.US,D,20030725,000000,34.3807,35.1704,34.2993,35.1616,2094027.063103,0
+STT.US,D,20030728,000000,35.0448,35.0448,34.673,34.8074,2380667.593554,0
+STT.US,D,20030729,000000,34.7996,35.1468,34.418,34.6328,1877505.6172869,0
+STT.US,D,20030730,000000,34.8554,34.8554,34.4581,34.723,1703897.0186474,0
+STT.US,D,20030731,000000,34.723,35.4647,34.5573,35.0841,2005844.5617882,0
+STT.US,D,20030801,000000,35.1616,35.1616,34.0109,34.16,1467621.0044433,0
+STT.US,D,20030804,000000,34.16,34.2336,33.2182,34.1443,1692775.5809512,0
+STT.US,D,20030805,000000,34.1443,34.1443,32.9818,33.1358,2287125.1912853,0
+STT.US,D,20030806,000000,33.0652,33.897,32.9524,33.4791,1980859.5537283,0
+STT.US,D,20030807,000000,33.592,34.1295,33.3389,34.051,1378789.1579578,0
+STT.US,D,20030808,000000,34.1129,34.4327,33.587,33.8245,2723304.7157121,0
+STT.US,D,20030811,000000,33.897,34.0452,33.3732,33.7538,1238934.2756331,0
+STT.US,D,20030812,000000,33.7617,34.0109,33.4791,34.0109,1260781.6315181,0
+STT.US,D,20030813,000000,34.0109,34.0109,33.4419,33.6087,2530593.9519958,0
+STT.US,D,20030814,000000,33.6312,34.3424,33.5017,34.1207,1102876.5844559,0
+STT.US,D,20030815,000000,34.1207,34.1207,33.5263,33.8392,643015.83921154,0
+STT.US,D,20030818,000000,33.8902,34.16,33.8087,34.0187,816493.95718884,0
+STT.US,D,20030819,000000,33.5096,34.2571,33.5096,34.0913,1269944.8399003,0
+STT.US,D,20030820,000000,34.0913,34.3964,33.897,34.2248,2464920.3842987,0
+STT.US,D,20030821,000000,34.3964,34.6888,34.2993,34.4249,2590899.4636976,0
+STT.US,D,20030822,000000,34.4249,34.7162,34.051,34.0834,2246307.170366,0
+STT.US,D,20030825,000000,33.9922,34.0913,33.6312,33.9559,850380.1929263,0
+STT.US,D,20030826,000000,33.592,34.1924,32.9907,33.8087,1661117.7102737,0
+STT.US,D,20030827,000000,33.7078,33.7146,33.1761,33.2624,1176269.9182092,0
+STT.US,D,20030828,000000,33.3281,33.4723,32.9426,33.3389,1197073.428796,0
+STT.US,D,20030829,000000,33.2898,33.6645,33.1358,33.592,926518.7174876,0
+STT.US,D,20030902,000000,33.6008,34.3287,33.2466,34.3071,1370156.0272659,0
+STT.US,D,20030903,000000,34.3287,34.6249,34.0609,34.4327,1560251.0614564,0
+STT.US,D,20030904,000000,34.3964,34.4405,34.005,34.2807,1186738.952594,0
+STT.US,D,20030905,000000,34.2807,34.2807,33.2055,33.3801,4051986.2412268,0
+STT.US,D,20030908,000000,33.5704,33.9324,33.541,33.7078,2087613.1230494,0
+STT.US,D,20030909,000000,33.6862,34.7094,33.6479,34.4327,3414205.9385879,0
+STT.US,D,20030910,000000,34.2807,34.3159,33.488,33.6145,1377613.8126174,0
+STT.US,D,20030911,000000,33.6724,34.3512,33.6724,33.9628,1581308.3977065,0
+STT.US,D,20030912,000000,33.8676,34.2178,33.747,34.106,1132443.7063969,0
+STT.US,D,20030915,000000,34.1295,34.1295,33.8177,34.051,1116479.193495,0
+STT.US,D,20030916,000000,34.206,34.723,34.206,34.673,1594001.7196307,0
+STT.US,D,20030917,000000,34.7789,35.1557,34.7789,35.0841,2256769.0690898,0
+STT.US,D,20030918,000000,35.1076,37.0411,35.0997,36.7664,3715630.5396997,0
+STT.US,D,20030919,000000,36.7664,37.0774,36.1406,36.4634,3994686.8816576,0
+STT.US,D,20030922,000000,36.4634,36.4634,35.7796,35.8473,2497495.6971327,0
+STT.US,D,20030923,000000,36.0003,36.0003,35.498,35.6716,2916407.9407954,0
+STT.US,D,20030924,000000,35.6197,35.6472,34.8761,34.985,2154203.1135227,0
+STT.US,D,20030925,000000,34.985,35.2969,34.6171,34.6652,1724695.4323334,0
+STT.US,D,20030926,000000,34.5112,34.6956,34.1992,34.3228,3376394.0698012,0
+STT.US,D,20030929,000000,34.2492,34.723,34.2424,34.5112,2120058.9746012,0
+STT.US,D,20030930,000000,34.5112,34.8476,34.1678,34.3964,2049672.8123607,0
+STT.US,D,20031001,000000,34.3964,35.292,34.3964,35.1616,2249316.3806391,0
+STT.US,D,20031002,000000,35.2018,35.449,35.0762,35.2126,1205313.0787409,0
+STT.US,D,20031003,000000,35.6197,36.0769,35.55,35.6795,1472200.060184,0
+STT.US,D,20031006,000000,35.6403,36.4466,35.5833,36.2524,1169075.1329424,0
+STT.US,D,20031007,000000,36.2524,36.4231,35.7119,36.3397,1221664.9561089,0
+STT.US,D,20031008,000000,36.3789,36.4554,36.0405,36.2309,1184384.1843926,0
+STT.US,D,20031009,000000,36.2309,37.1098,36.2309,36.6664,1571763.9411393,0
+STT.US,D,20031010,000000,36.6497,37.1402,36.5329,36.7664,1140553.8950597,0
+STT.US,D,20031013,000000,37.0725,38.1251,37.0323,38.0574,2125944.8757247,0
+STT.US,D,20031014,000000,38.7922,40.3971,38.4096,40.2529,8145053.5034578,0
+STT.US,D,20031015,000000,40.4746,40.4746,39.7457,40.0439,4369116.4326763,0
+STT.US,D,20031016,000000,40.0056,40.9524,39.9988,40.6522,3934499.6180559,0
+STT.US,D,20031017,000000,40.817,40.9867,39.9085,39.937,3644198.4934008,0
+STT.US,D,20031020,000000,39.9449,40.1312,39.2219,39.7457,2607260.5154871,0
+STT.US,D,20031021,000000,39.7555,39.7849,39.2405,39.2405,2119404.5325297,0
+STT.US,D,20031022,000000,39.2405,39.2405,38.1742,38.2202,3376527.608604,0
+STT.US,D,20031023,000000,38.2202,38.6087,37.7622,38.4479,3394316.8120169,0
+STT.US,D,20031024,000000,38.4479,38.6676,37.9976,38.5372,2086435.7389487,0
+STT.US,D,20031027,000000,38.5372,39.4445,38.4174,38.8403,2034887.7223199,0
+STT.US,D,20031028,000000,38.8403,40.2696,38.8403,40.1312,3766656.6336794,0
+STT.US,D,20031029,000000,40.1312,40.1312,39.4956,39.9301,1496403.2036505,0
+STT.US,D,20031030,000000,39.9301,40.3971,39.5937,39.8703,1507918.1220937,0
+STT.US,D,20031031,000000,39.8703,40.2853,39.8703,40.0214,1274258.8567958,0
+STT.US,D,20031103,000000,40.0783,40.5855,39.8987,40.4059,1606756.2043653,0
+STT.US,D,20031104,000000,40.4363,40.8807,40.0282,40.0282,2934944.3498758,0
+STT.US,D,20031105,000000,39.9782,39.9782,38.4243,38.7833,3966295.1050568,0
+STT.US,D,20031106,000000,38.7833,38.9668,38.0516,38.906,2408535.4087453,0
+STT.US,D,20031107,000000,38.906,39.4789,38.7765,38.9276,1630636.2043167,0
+STT.US,D,20031110,000000,38.9276,39.0384,38.2566,38.4625,1213035.9029376,0
+STT.US,D,20031111,000000,38.2929,38.9982,38.2272,38.5372,1614933.6721195,0
+STT.US,D,20031112,000000,38.5372,38.594,38.0859,38.4861,2662466.0681794,0
+STT.US,D,20031113,000000,38.4861,39.2356,38.4861,39.1424,1825172.6779244,0
+STT.US,D,20031114,000000,39.1424,39.367,38.751,38.7922,2172257.3557809,0
+STT.US,D,20031117,000000,39.3366,39.3366,37.7837,38.6019,1670142.2829523,0
+STT.US,D,20031118,000000,38.7156,38.7432,38.0349,38.1016,1615458.652909,0
+STT.US,D,20031119,000000,38.1016,38.4174,38.0153,38.1811,1118183.5971457,0
+STT.US,D,20031120,000000,37.8515,38.2202,37.6719,37.8887,1734896.3697327,0
+STT.US,D,20031121,000000,37.2618,38.0859,37.2618,37.8201,1903665.9706871,0
+STT.US,D,20031124,000000,37.9132,38.4861,37.8436,38.3115,1605252.6186089,0
+STT.US,D,20031125,000000,38.3566,38.647,38.0702,38.5234,1613626.8267367,0
+STT.US,D,20031126,000000,38.5705,39.1267,38.5372,39.0384,1408746.7025055,0
+STT.US,D,20031128,000000,39.0384,39.1345,38.6764,38.9501,461426.51319131,0
+STT.US,D,20031201,000000,39.1748,39.7379,39.0306,39.6594,1574249.190003,0
+STT.US,D,20031202,000000,39.5034,40.093,39.4524,39.6015,1444073.3224285,0
+STT.US,D,20031203,000000,39.6722,39.73,38.9982,39.525,1146306.2573804,0
+STT.US,D,20031204,000000,39.7457,39.7713,39.3994,39.5318,1467358.0043585,0
+STT.US,D,20031205,000000,39.4593,39.4593,38.4861,38.5852,1831714.0404997,0
+STT.US,D,20031208,000000,38.5234,39.4877,38.4479,39.3445,1093061.9921426,0
+STT.US,D,20031209,000000,39.367,39.4445,38.5166,38.5234,1179667.5123284,0
+STT.US,D,20031210,000000,38.6019,38.6391,37.927,38.2684,1675639.8002297,0
+STT.US,D,20031211,000000,38.4381,39.0875,38.4332,38.8736,1227554.934753,0
+STT.US,D,20031212,000000,39.061,39.061,38.1427,38.2772,1660983.1520908,0
+STT.US,D,20031215,000000,38.7156,38.8324,38.0702,38.078,1386378.4433518,0
+STT.US,D,20031216,000000,38.1811,38.5372,38.1811,38.4861,888711.9456017,0
+STT.US,D,20031217,000000,38.3331,38.3566,37.7837,38.0859,1146566.1993248,0
+STT.US,D,20031218,000000,38.1183,38.6391,37.927,38.4861,1153109.6006604,0
+STT.US,D,20031219,000000,38.4861,38.9423,38.1339,38.7432,1858407.5297308,0
+STT.US,D,20031222,000000,38.3704,39.0306,38.3331,38.9579,969950.42917253,0
+STT.US,D,20031223,000000,39.006,39.4789,39.006,39.3445,1205704.5207276,0
+STT.US,D,20031224,000000,39.061,39.473,38.8736,39.319,557976.08697261,0
+STT.US,D,20031226,000000,39.3994,39.5162,39.2503,39.3906,318823.38191807,0
+STT.US,D,20031229,000000,39.4445,39.7222,38.2929,39.7124,910558.28210642,0
+STT.US,D,20031230,000000,39.6015,39.9085,39.4445,39.9085,849199.75068503,0
+STT.US,D,20031231,000000,39.8536,39.937,39.5544,39.8104,811916.94020847,0
+STT.US,D,20040102,000000,39.7849,39.9782,39.3111,39.373,1375521.0251206,0
+STT.US,D,20040105,000000,40.0518,41.122,40.0126,41.0073,2557022.4023817,0
+STT.US,D,20040106,000000,40.7797,41.6046,40.762,41.5497,2227466.9859939,0
+STT.US,D,20040107,000000,41.3899,41.3967,40.6031,41.0014,2576517.0288254,0
+STT.US,D,20040108,000000,41.122,41.3516,40.8395,41.278,1348699.0939876,0
+STT.US,D,20040109,000000,41.2398,42.1158,41.1593,41.8489,1847023.0919498,0
+STT.US,D,20040112,000000,41.8489,42.3846,41.4056,42.208,2246435.612268,0
+STT.US,D,20040113,000000,42.4228,42.726,40.3274,40.7385,5137334.5835943,0
+STT.US,D,20040114,000000,41.6969,42.7142,41.6527,42.6289,4496017.0317523,0
+STT.US,D,20040115,000000,42.8035,43.4921,42.7142,42.9957,2619684.7210453,0
+STT.US,D,20040116,000000,42.9957,43.0899,42.3934,42.5984,1983341.7444515,0
+STT.US,D,20040120,000000,42.6063,42.8289,42.1923,42.7887,1311680.3029761,0
+STT.US,D,20040121,000000,42.7426,43.1684,42.3846,43.1487,1295189.7899045,0
+STT.US,D,20040122,000000,43.0899,43.3989,42.6985,42.9055,1450088.6848341,0
+STT.US,D,20040123,000000,42.9055,42.9261,41.8882,42.1227,1409663.1252817,0
+STT.US,D,20040126,000000,41.7352,42.2326,41.6106,42.1776,1598576.6978508,0
+STT.US,D,20040127,000000,42.1158,42.1295,41.1299,41.2858,1759758.0327914,0
+STT.US,D,20040128,000000,41.3653,41.8127,40.762,40.762,1554754.5635592,0
+STT.US,D,20040129,000000,40.8651,41.2535,40.297,41.0073,1590337.0479059,0
+STT.US,D,20040130,000000,40.6826,41.3437,40.6345,41.1593,1377349.7931524,0
+STT.US,D,20040202,000000,41.1505,41.1505,40.504,40.6943,1171034.3816365,0
+STT.US,D,20040203,000000,40.7797,41.0887,40.4746,40.6522,958962.53027913,0
+STT.US,D,20040204,000000,40.3971,40.7002,40.1508,40.451,805114.61630871,0
+STT.US,D,20040205,000000,40.247,40.3186,39.8174,40.1734,1199032.6774901,0
+STT.US,D,20040206,000000,40.1734,40.8326,40.1312,40.7876,977539.71456647,0
+STT.US,D,20040209,000000,40.7002,40.7797,40.3706,40.4746,981335.8863337,0
+STT.US,D,20040210,000000,40.3971,41.0318,40.0056,40.7876,1112689.1380089,0
+STT.US,D,20040211,000000,40.5953,41.33,40.2853,41.2976,1668309.4373998,0
+STT.US,D,20040212,000000,41.2976,41.43,40.9945,41.43,851944.94149308,0
+STT.US,D,20040213,000000,41.4144,41.8421,41.0543,41.5281,1445248.6677689,0
+STT.US,D,20040217,000000,41.6969,41.7352,41.2398,41.6459,1106932.6981675,0
+STT.US,D,20040218,000000,41.5654,41.8794,41.278,41.437,1058522.3337137,0
+STT.US,D,20040219,000000,41.7352,41.8882,41.4977,41.5449,1325151.4119728,0
+STT.US,D,20040220,000000,41.5654,41.7038,41.4232,41.484,1782003.9663243,0
+STT.US,D,20040223,000000,41.484,41.5037,40.6826,40.8395,1140553.8950597,0
+STT.US,D,20040224,000000,40.8326,41.1416,40.5335,40.8807,1670014.8604306,0
+STT.US,D,20040225,000000,40.8807,41.437,40.6276,41.3379,843306.7139003,0
+STT.US,D,20040226,000000,40.969,41.1849,40.7797,40.9464,1109675.8502151,0
+STT.US,D,20040227,000000,40.7091,41.1849,40.7091,41.072,1469847.3307428,0
+STT.US,D,20040301,000000,41.1132,41.437,40.7169,40.8258,1660723.2101464,0
+STT.US,D,20040302,000000,40.7002,40.8562,40.1597,40.4285,1560512.0227808,0
+STT.US,D,20040303,000000,40.35,40.5551,40.1312,40.3873,1463958.3714788,0
+STT.US,D,20040304,000000,40.3186,40.7797,40.247,40.4804,1496793.6262571,0
+STT.US,D,20040305,000000,40.4804,41.7695,40.4746,41.4977,1853563.4351449,0
+STT.US,D,20040308,000000,41.278,41.4056,40.7307,40.7797,1391743.4412064,0
+STT.US,D,20040309,000000,40.7797,40.7797,39.8536,40.0518,1625006.1676168,0
+STT.US,D,20040310,000000,40.1312,40.1381,38.9207,39.0532,2242649.6343024,0
+STT.US,D,20040311,000000,39.0532,39.4642,38.0634,38.1016,2560555.5740641,0
+STT.US,D,20040312,000000,38.4861,39.061,38.2625,38.9207,2132876.6609066,0
+STT.US,D,20040315,000000,38.9207,38.9835,37.4512,38.1251,1287732.0045529,0
+STT.US,D,20040316,000000,38.8991,39.8448,38.8991,39.7555,3378743.7411018,0
+STT.US,D,20040317,000000,40.1312,40.969,40.0518,40.8651,2600582.5559685,0
+STT.US,D,20040318,000000,40.7002,40.8729,40.093,40.8032,1890845.2262412,0
+STT.US,D,20040319,000000,40.7876,40.9151,39.8919,39.9615,1346343.306406,0
+STT.US,D,20040322,000000,39.937,39.937,39.319,39.5318,1825829.1587563,0
+STT.US,D,20040323,000000,39.6339,39.8016,39.3994,39.4083,1145919.9122946,0
+STT.US,D,20040324,000000,39.4789,39.7849,39.3504,39.373,2016311.5574128,0
+STT.US,D,20040325,000000,39.6339,39.9517,39.4083,39.8291,1345431.9805306,0
+STT.US,D,20040326,000000,39.6408,40.4363,39.5034,40.0341,2477737.0512239,0
+STT.US,D,20040329,000000,40.2117,40.6031,39.9782,40.5551,848153.86662672,0
+STT.US,D,20040330,000000,40.4285,40.5629,39.839,40.0518,2020105.6904196,0
+STT.US,D,20040331,000000,39.8232,39.9704,39.4593,39.8448,1725744.3745323,0
+STT.US,D,20040401,000000,39.937,40.093,39.6996,39.9615,1077494.0181283,0
+STT.US,D,20040402,000000,40.3588,40.3588,39.5318,40.1734,1794952.1332919,0
+STT.US,D,20040405,000000,40.1734,41.0229,39.9704,40.9867,2122283.2621405,0
+STT.US,D,20040406,000000,40.9867,41.2065,40.2696,40.8395,1442504.4963411,0
+STT.US,D,20040407,000000,40.7797,40.9219,40.302,40.5256,727267.61057611,0
+STT.US,D,20040408,000000,40.6276,40.9524,40.5335,40.7091,1189478.0271211,0
+STT.US,D,20040412,000000,40.969,41.5723,40.8945,41.5449,1693430.0230228,0
+STT.US,D,20040413,000000,41.5449,41.5449,39.7849,39.8536,4275701.4529294,0
+STT.US,D,20040414,000000,39.2503,39.2503,37.7778,38.1497,5493050.3533823,0
+STT.US,D,20040415,000000,38.8324,38.8324,36.9813,37.7229,4356028.6106249,0
+STT.US,D,20040416,000000,37.9132,38.2929,37.616,38.0349,2141510.8109787,0
+STT.US,D,20040419,000000,37.9132,37.9348,37.4316,37.4914,1470501.7728145,0
+STT.US,D,20040420,000000,37.4512,37.8269,36.8871,36.9725,1451006.1269905,0
+STT.US,D,20040421,000000,36.8793,36.8871,36.3094,36.6831,2382760.3810508,0
+STT.US,D,20040422,000000,36.5329,37.9741,36.5329,37.5307,2765429.5820143,0
+STT.US,D,20040423,000000,37.5444,38.5705,37.0853,38.3625,3058875.4945056,0
+STT.US,D,20040426,000000,38.2566,38.4479,37.9417,37.9495,2035674.6838141,0
+STT.US,D,20040427,000000,38.0153,38.4381,37.8808,38.2036,1331827.3327311,0
+STT.US,D,20040428,000000,37.8357,37.9132,37.3864,37.4669,1652483.5602016,0
+STT.US,D,20040429,000000,37.4669,38.1183,37.1491,37.3697,1919892.4642937,0
+STT.US,D,20040430,000000,37.6435,38.0153,37.2177,37.3011,2532298.3556464,0
+STT.US,D,20040503,000000,37.3776,37.3776,36.79,37.1569,2335274.5944147,0
+STT.US,D,20040504,000000,37.4178,37.8652,37.3697,37.5699,2515419.4587286,0
+STT.US,D,20040505,000000,37.7454,38.6764,37.6807,38.3488,2557282.344326,0
+STT.US,D,20040506,000000,38.2929,38.3017,37.6719,37.927,1233176.8164115,0
+STT.US,D,20040507,000000,37.5307,37.5856,36.3397,36.3789,2501284.7332387,0
+STT.US,D,20040510,000000,35.965,36.2024,35.3382,35.7561,3106761.89755,0
+STT.US,D,20040511,000000,35.7717,36.0483,35.3518,35.5599,3341594.469428,0
+STT.US,D,20040512,000000,35.2743,35.814,34.8153,35.7717,3566091.5457238,0
+STT.US,D,20040513,000000,35.7717,36.6076,35.705,35.7962,2622692.9119383,0
+STT.US,D,20040514,000000,35.965,36.3789,35.5833,35.656,2470021.3626884,0
+STT.US,D,20040517,000000,35.656,35.656,34.6956,35.1616,2486373.2400564,0
+STT.US,D,20040518,000000,35.3931,35.8933,35.2969,35.8855,2019058.7869812,0
+STT.US,D,20040519,000000,36.4634,36.944,36.0994,36.123,1877634.0591888,0
+STT.US,D,20040520,000000,36.2309,36.2858,35.814,36.0405,1406527.5118671,0
+STT.US,D,20040521,000000,36.3094,36.7272,36.2524,36.5409,1842444.0362091,0
+STT.US,D,20040524,000000,36.7664,36.7842,36.2603,36.4388,957915.62684065,0
+STT.US,D,20040525,000000,36.4634,37.2246,36.2436,37.1707,1139375.4915788,0
+STT.US,D,20040526,000000,37.0725,37.5139,36.944,37.2246,994027.16949751,0
+STT.US,D,20040527,000000,37.4178,37.4767,36.7664,37.0097,1614539.1719922,0
+STT.US,D,20040528,000000,37.1098,37.1785,36.7664,37.0097,1163057.7317765,0
+STT.US,D,20040601,000000,37.0097,37.0411,36.4055,37.0039,1412018.9128633,0
+STT.US,D,20040602,000000,36.9185,37.1402,36.5663,37.0097,1392131.8250527,0
+STT.US,D,20040603,000000,36.7272,36.7419,36.4986,36.6222,1229254.2415027,0
+STT.US,D,20040604,000000,36.6743,37.1245,36.5329,36.8499,808381.72976573,0
+STT.US,D,20040607,000000,37.0411,37.6807,37.0167,37.6101,910818.22405073,0
+STT.US,D,20040608,000000,37.4512,37.561,37.2678,37.3776,1206096.9820945,0
+STT.US,D,20040609,000000,37.3776,37.5778,36.9813,37.0657,1445248.6677689,0
+STT.US,D,20040610,000000,37.1873,37.2177,36.9028,37.1186,856268.13281017,0
+STT.US,D,20040614,000000,37.0941,37.103,36.477,36.5143,1128383.5151647,0
+STT.US,D,20040615,000000,36.6909,36.9499,36.432,36.5409,1558940.1385528,0
+STT.US,D,20040616,000000,36.5329,36.6076,36.2229,36.3554,1145919.9122946,0
+STT.US,D,20040617,000000,36.4143,36.9274,36.0769,36.7272,1934146.4572639,0
+STT.US,D,20040618,000000,36.6154,37.459,36.477,37.1402,2204181.2846837,0
+STT.US,D,20040621,000000,37.3168,37.6807,37.1314,37.5139,2321400.8302492,0
+STT.US,D,20040622,000000,37.4384,37.7926,37.4002,37.7534,1757013.8613636,0
+STT.US,D,20040623,000000,37.6984,38.0938,37.6101,38.0516,2641010.1542813,0
+STT.US,D,20040624,000000,37.9348,38.3704,37.9348,38.2272,1868343.4282848,0
+STT.US,D,20040625,000000,38.1663,38.5705,37.8043,37.9132,1980595.5342633,0
+STT.US,D,20040628,000000,37.9348,38.0153,37.2618,37.3551,1318213.5105099,0
+STT.US,D,20040629,000000,37.2324,37.3473,36.9185,37.2109,1512494.1196939,0
+STT.US,D,20040630,000000,37.2618,37.6101,37.1098,37.4835,1389783.1731322,0
+STT.US,D,20040701,000000,37.3776,37.7975,36.9185,37.5139,2113122.0925185,0
+STT.US,D,20040702,000000,37.5139,38.1427,37.4835,37.9495,1636127.605313,0
+STT.US,D,20040706,000000,37.7975,37.7975,37.1245,37.3697,1555672.0057156,0
+STT.US,D,20040707,000000,37.3697,37.6297,37.2246,37.3864,1903145.0674183,0
+STT.US,D,20040708,000000,37.5307,37.6229,36.9891,37.202,1755179.9964309,0
+STT.US,D,20040709,000000,37.202,37.4002,36.9499,37.3403,1875148.8103251,0
+STT.US,D,20040712,000000,37.3473,38.3115,37.2618,37.8436,1927742.7110121,0
+STT.US,D,20040713,000000,36.5663,36.5663,34.1678,34.3591,12210641.334343,0
+STT.US,D,20040714,000000,34.3591,34.5935,33.7705,33.9226,5772103.6371997,0
+STT.US,D,20040715,000000,33.9226,34.3964,33.5096,33.5174,4128387.765873,0
+STT.US,D,20040716,000000,33.8588,34.0913,32.8533,33.3389,3562299.4514773,0
+STT.US,D,20040719,000000,33.3389,33.4635,32.9122,33.129,2302696.2234402,0
+STT.US,D,20040720,000000,33.2133,33.6724,32.7896,33.6557,2412199.0610899,0
+STT.US,D,20040721,000000,33.6724,34.0285,33.4419,33.4723,3171776.9456548,0
+STT.US,D,20040722,000000,33.3281,33.3339,32.8072,33.2182,3270947.345863,0
+STT.US,D,20040723,000000,33.0652,33.1358,32.3647,32.3647,3695612.9712267,0
+STT.US,D,20040726,000000,32.3647,32.5482,32.0038,32.148,2919543.5542101,0
+STT.US,D,20040727,000000,32.2568,32.8121,32.0813,32.6855,2798139.4530312,0
+STT.US,D,20040728,000000,32.5982,32.7307,31.789,32.4923,2695049.5360548,0
+STT.US,D,20040729,000000,32.5639,33.3644,32.5169,33.281,3196768.0699957,0
+STT.US,D,20040730,000000,33.2898,33.3281,32.4923,32.7228,1895164.3400377,0
+STT.US,D,20040802,000000,32.7228,33.4174,32.46,33.3801,2527064.8578341,0
+STT.US,D,20040803,000000,33.2898,33.4566,33.0289,33.2957,2610925.1872119,0
+STT.US,D,20040804,000000,33.2957,33.7862,33.1123,33.592,2124901.0304268,0
+STT.US,D,20040805,000000,33.7078,33.7989,32.761,32.8769,1283026.5456708,0
+STT.US,D,20040806,000000,32.7826,32.8121,32.2657,32.454,1752828.28637,0
+STT.US,D,20040809,000000,32.4256,32.5393,32.1186,32.3314,1126686.2471754,0
+STT.US,D,20040810,000000,32.3383,33.0652,32.1951,32.8925,1592433.9129234,0
+STT.US,D,20040811,000000,32.5982,33.0123,32.4374,32.8974,1075008.7692646,0
+STT.US,D,20040812,000000,32.6375,32.8455,32.5639,32.6463,1058000.4110646,0
+STT.US,D,20040813,000000,32.6375,32.8857,32.46,32.7454,1380620.9841302,0
+STT.US,D,20040816,000000,32.7376,33.6813,32.7376,33.6645,1314290.9356011,0
+STT.US,D,20040817,000000,33.6645,34.3071,33.6557,34.1757,2513063.671147,0
+STT.US,D,20040818,000000,34.1757,34.9771,34.1375,34.7789,1954558.5258642,0
+STT.US,D,20040819,000000,34.7024,34.9329,34.3356,34.52,1672760.0512387,0
+STT.US,D,20040820,000000,34.4729,34.6808,34.3228,34.6171,1570454.0376159,0
+STT.US,D,20040823,000000,34.6171,34.8554,34.4581,34.52,1002794.8583724,0
+STT.US,D,20040824,000000,34.6475,34.8074,34.3159,34.367,1360468.8574743,0
+STT.US,D,20040825,000000,34.2807,34.7329,34.2571,34.6888,1879203.9046565,0
+STT.US,D,20040826,000000,34.6249,35.0762,34.4661,34.8624,697443.60483125,0
+STT.US,D,20040827,000000,34.832,34.832,34.5288,34.6554,757098.7519822,0
+STT.US,D,20040830,000000,34.6652,34.832,34.3512,34.3591,885570.21590605,0
+STT.US,D,20040831,000000,34.367,34.5043,34.1531,34.5043,1584454.2049229,0
+STT.US,D,20040901,000000,34.5043,35.0066,34.3591,34.5504,1572545.8057325,0
+STT.US,D,20040902,000000,34.6249,34.6475,33.7705,34.0913,2649124.4204647,0
+STT.US,D,20040903,000000,34.0913,34.7574,34.0913,34.6956,1853563.4351449,0
+STT.US,D,20040907,000000,34.5112,35.5765,34.5112,35.193,2139426.1785233,0
+STT.US,D,20040908,000000,35.0841,35.2126,34.832,34.8761,977276.71448163,0
+STT.US,D,20040909,000000,34.8761,35.1076,34.5867,34.7094,1289960.3696129,0
+STT.US,D,20040910,000000,34.7094,34.9329,34.4327,34.7162,1708345.5937258,0
+STT.US,D,20040913,000000,34.6652,34.7869,34.4955,34.673,1481755.7299332,0
+STT.US,D,20040914,000000,34.6249,34.8241,34.5386,34.6652,852470.94166276,0
+STT.US,D,20040915,000000,34.5112,34.7407,34.3356,34.4249,1140294.9724956,0
+STT.US,D,20040916,000000,34.4249,34.5112,34.1531,34.3807,1343862.1350629,0
+STT.US,D,20040917,000000,34.4023,34.5112,34.1992,34.1992,1338231.0789829,0
+STT.US,D,20040920,000000,33.9922,34.1678,33.3948,33.4566,2857269.6193926,0
+STT.US,D,20040921,000000,33.4026,33.4419,33.0211,33.1967,3955700.6869105,0
+STT.US,D,20040922,000000,32.9524,33.1839,32.5247,32.5639,2918892.170279,0
+STT.US,D,20040923,000000,32.6375,32.8278,32.5639,32.611,2806904.0837655,0
+STT.US,D,20040924,000000,32.5639,32.5924,32.3314,32.3559,2053339.5228459,0
+STT.US,D,20040927,000000,32.3314,32.4109,31.9871,32.2255,2367977.3297703,0
+STT.US,D,20040928,000000,32.2255,32.3952,32.1254,32.3314,2569061.2822343,0
+STT.US,D,20040929,000000,32.1322,32.2412,31.8184,32.2195,3835206.8922269,0
+STT.US,D,20040930,000000,32.2195,32.6993,32.148,32.6463,3669576.9822077,0
+STT.US,D,20041001,000000,32.6855,33.1583,32.5718,32.9818,2511757.8451443,0
+STT.US,D,20041004,000000,33.0583,33.1358,32.7984,32.8455,2422793.4792363,0
+STT.US,D,20041005,000000,32.8621,33.1034,32.7376,33.0436,1697619.6755371,0
+STT.US,D,20041006,000000,33.0966,33.3565,32.9749,33.3565,1454407.7986305,0
+STT.US,D,20041007,000000,33.3565,33.4174,33.2133,33.3732,1437272.0179089,0
+STT.US,D,20041008,000000,33.3477,33.5341,33.0799,33.1967,1860763.3173124,0
+STT.US,D,20041011,000000,33.0583,33.5646,33.0583,33.5174,1822030.9482288,0
+STT.US,D,20041012,000000,31.529,31.782,30.5048,31.4632,16148420.298419,0
+STT.US,D,20041013,000000,31.5378,32.0744,31.4916,31.8507,5384724.8998332,0
+STT.US,D,20041014,000000,31.8507,31.9704,31.3034,31.3917,2657762.6480575,0
+STT.US,D,20041015,000000,31.4387,32.5924,31.4387,32.148,3148886.7638522,0
+STT.US,D,20041018,000000,32.1863,32.454,32.0891,32.454,3135670.4998988,0
+STT.US,D,20041019,000000,32.4374,33.0583,32.4178,32.6375,3834288.4306903,0
+STT.US,D,20041020,000000,32.5571,32.921,32.301,32.8857,2633029.4269006,0
+STT.US,D,20041021,000000,32.8925,33.4252,32.7532,33.2133,2638659.4636005,0
+STT.US,D,20041022,000000,33.2133,33.3281,32.87,32.921,1890457.8617752,0
+STT.US,D,20041025,000000,32.5639,33.073,32.4688,32.9278,1982431.4379563,0
+STT.US,D,20041026,000000,33.5478,33.5704,32.8455,33.2133,4048058.5694172,0
+STT.US,D,20041027,000000,33.2133,34.3964,32.8857,34.2492,2975669.6071994,0
+STT.US,D,20041028,000000,33.9491,34.4327,33.9491,34.4023,1619640.150382,0
+STT.US,D,20041029,000000,34.3228,34.6554,34.1678,34.4327,1759891.5715942,0
+STT.US,D,20041101,000000,34.3964,34.7162,34.2424,34.6015,2265012.7965553,0
+STT.US,D,20041102,000000,34.572,35.0684,33.9491,34.832,4169076.3255102,0
+STT.US,D,20041103,000000,35.0841,35.3518,34.673,34.8761,3012563.0144495,0
+STT.US,D,20041104,000000,34.8241,35.3058,34.7329,35.2361,2760463.1618075,0
+STT.US,D,20041105,000000,35.5068,35.7962,34.9409,35.2018,3686585.3404075,0
+STT.US,D,20041108,000000,34.5935,34.9654,34.5504,34.8408,2348742.6452708,0
+STT.US,D,20041109,000000,34.9928,35.0301,34.3896,34.4661,2591822.0027549,0
+STT.US,D,20041110,000000,34.6328,34.6328,34.3228,34.4327,1938342.2260593,0
+STT.US,D,20041111,000000,34.6249,34.8153,34.4581,34.6652,1587592.876478,0
+STT.US,D,20041112,000000,34.7789,34.9928,34.5436,34.9771,1430202.6164036,0
+STT.US,D,20041115,000000,35.0222,35.0929,34.8241,34.9654,1146700.7575077,0
+STT.US,D,20041116,000000,34.9654,35.0066,34.6808,34.6808,1595963.0070851,0
+STT.US,D,20041117,000000,34.7789,34.9722,34.5867,34.7024,1600018.1014165,0
+STT.US,D,20041118,000000,34.7024,34.7711,34.3964,34.5436,1731237.8142888,0
+STT.US,D,20041119,000000,34.5436,34.5867,33.8902,34.0609,1452835.9144025,0
+STT.US,D,20041122,000000,34.1207,34.2659,33.9559,34.2178,1402471.3981556,0
+STT.US,D,20041123,000000,34.3071,34.4327,33.9765,34.3424,1301080.7879289,0
+STT.US,D,20041124,000000,34.418,34.5436,34.1678,34.3071,866471.10896973,0
+STT.US,D,20041126,000000,34.206,34.4249,34.206,34.2993,375473.39631666,0
+STT.US,D,20041129,000000,34.3356,34.4493,34.1295,34.2659,1576600.9000639,0
+STT.US,D,20041130,000000,34.206,34.2807,33.9981,34.0609,2773803.7901421,0
+STT.US,D,20041201,000000,34.1295,34.4729,34.0109,34.3964,2423838.3439144,0
+STT.US,D,20041202,000000,34.2807,35.0222,34.2424,34.7094,2890237.3935935,0
+STT.US,D,20041203,000000,34.7407,35.0007,34.1757,34.3758,3003535.3836304,0
+STT.US,D,20041206,000000,34.1443,34.3964,33.9226,34.1531,1937942.6290312,0
+STT.US,D,20041207,000000,34.1129,34.3424,34.0913,34.106,1852124.0703395,0
+STT.US,D,20041208,000000,34.1678,34.3964,33.9843,34.3228,2079498.856866,0
+STT.US,D,20041209,000000,34.3228,34.4955,33.9687,34.4661,2130654.4121277,0
+STT.US,D,20041210,000000,35.0841,35.0841,34.1678,34.6249,2531117.9134051,0
+STT.US,D,20041213,000000,34.7789,35.5422,34.7653,35.4265,2411676.1190608,0
+STT.US,D,20041214,000000,35.3931,36.0769,35.3294,35.9798,2896782.8336895,0
+STT.US,D,20041215,000000,35.9866,37.4914,35.9866,36.8341,5112605.439958,0
+STT.US,D,20041216,000000,36.6497,36.8793,36.4231,36.79,1796389.4593369,0
+STT.US,D,20041217,000000,36.8341,37.3089,36.7272,36.842,3058875.4945056,0
+STT.US,D,20041220,000000,36.8733,37.0411,36.4634,36.4634,2212027.4538816,0
+STT.US,D,20041221,000000,36.5143,36.8793,36.3554,36.8204,3111209.4532483,0
+STT.US,D,20041222,000000,36.8204,37.256,36.7037,37.0097,2247092.0930999,0
+STT.US,D,20041223,000000,36.9028,37.202,36.8793,37.0245,936854.21306976,0
+STT.US,D,20041227,000000,37.0411,37.3599,36.8793,37.0097,1177447.3023099,0
+STT.US,D,20041228,000000,37.1873,37.4453,36.9185,37.3776,1334440.0041165,0
+STT.US,D,20041229,000000,37.3776,37.561,37.2403,37.4178,1004229.1262769,0
+STT.US,D,20041230,000000,37.2923,37.6356,37.2923,37.459,943527.07568746,0
+STT.US,D,20041231,000000,37.4512,37.6435,37.3943,37.5444,872353.95195274,0
+STT.US,D,20050103,000000,37.5444,37.5699,36.7272,37.2324,2021413.5551826,0
+STT.US,D,20050104,000000,37.2177,37.459,36.6418,37.0774,2849944.3534637,0
+STT.US,D,20050105,000000,37.0725,37.1314,36.79,36.8341,3181981.9605748,0
+STT.US,D,20050106,000000,36.9499,37.1931,36.8116,37.0097,3469674.4913652,0
+STT.US,D,20050107,000000,37.048,37.2618,36.9097,37.1245,2455499.2727324,0
+STT.US,D,20050110,000000,37.0323,37.1569,36.8499,37.1186,1544420.0873572,0
+STT.US,D,20050111,000000,37.0725,37.0774,36.6222,36.6497,1722999.1837242,0
+STT.US,D,20050112,000000,36.482,36.585,35.9248,35.9866,3513894.1839243,0
+STT.US,D,20050113,000000,35.8473,36.0769,35.4647,35.5265,3057174.1489956,0
+STT.US,D,20050114,000000,35.6197,35.7639,35.1616,35.6795,5096903.927141,0
+STT.US,D,20050118,000000,35.0841,35.6716,34.8554,35.5599,4865335.4105796,0
+STT.US,D,20050119,000000,35.4804,35.4804,34.4405,34.4405,5066027.9210567,0
+STT.US,D,20050120,000000,34.3591,34.4405,33.8774,34.16,2975669.6071994,0
+STT.US,D,20050121,000000,34.106,34.4023,34.0109,34.3964,2929748.56913,0
+STT.US,D,20050124,000000,34.5112,34.9231,34.3964,34.418,2171341.9523848,0
+STT.US,D,20050125,000000,34.5288,35.0448,34.418,34.4327,1942399.359151,0
+STT.US,D,20050126,000000,34.4405,34.4405,33.6999,33.9765,2696614.2846215,0
+STT.US,D,20050127,000000,33.7862,33.9765,33.747,33.8392,2422659.9404335,0
+STT.US,D,20050128,000000,33.847,33.847,33.2182,33.4635,3443373.4635009,0
+STT.US,D,20050131,000000,33.7862,34.2993,33.7774,34.2492,2808734.8905577,0
+STT.US,D,20050201,000000,34.2492,35.0222,34.2492,34.8153,3137109.8647042,0
+STT.US,D,20050202,000000,34.8074,34.9153,34.4493,34.572,1859843.8363956,0
+STT.US,D,20050203,000000,34.572,34.5867,34.2248,34.3512,3051287.2284918,0
+STT.US,D,20050204,000000,34.5112,34.8476,34.3071,34.6015,2565001.091002,0
+STT.US,D,20050207,000000,34.6015,34.9654,34.5112,34.9153,2338019.7852227,0
+STT.US,D,20050208,000000,34.7495,35.0222,34.7407,34.9771,1247180.041859,0
+STT.US,D,20050209,000000,34.9771,35.1203,34.5935,34.5935,1419608.1982573,0
+STT.US,D,20050210,000000,34.6171,34.7996,34.6015,34.6475,1427459.4643559,0
+STT.US,D,20050211,000000,34.4729,35.0144,34.2248,34.9231,1738831.1772035,0
+STT.US,D,20050214,000000,34.8761,35.2361,34.6652,34.7329,2005976.0618306,0
+STT.US,D,20050215,000000,34.6956,34.9771,34.5436,34.673,1557234.715522,0
+STT.US,D,20050216,000000,34.5642,34.5642,33.8774,33.9687,1728881.0073271,0
+STT.US,D,20050217,000000,33.9226,33.9687,33.4419,33.5704,2890891.835665,0
+STT.US,D,20050218,000000,33.592,33.592,33.1495,33.2408,1756882.3613212,0
+STT.US,D,20050222,000000,33.2408,33.3134,32.8121,32.9043,1162534.7897474,0
+STT.US,D,20050223,000000,32.9043,33.0966,32.8072,32.8769,2876368.726329,0
+STT.US,D,20050224,000000,32.9661,33.0123,32.5639,32.8455,1831972.9630638,0
+STT.US,D,20050225,000000,32.7896,33.1839,32.6767,33.1761,2530463.4713335,0
+STT.US,D,20050228,000000,33.6312,33.8087,33.2133,33.5174,3210245.2952736,0
+STT.US,D,20050301,000000,33.488,34.0834,33.4419,34.0109,2316565.9100849,0
+STT.US,D,20050302,000000,34.0187,34.2807,33.7931,34.0285,1772710.2772797,0
+STT.US,D,20050303,000000,34.0285,34.0609,33.7931,33.8834,1456236.5666623,0
+STT.US,D,20050304,000000,34.0364,34.5288,34.0364,34.418,1542193.7610577,0
+STT.US,D,20050307,000000,34.4405,34.6249,34.2492,34.367,1435828.5755828,0
+STT.US,D,20050308,000000,34.3758,34.4729,33.9981,34.1531,1353277.1303482,0
+STT.US,D,20050309,000000,34.1531,34.206,33.8392,34.0109,2579261.2002533,0
+STT.US,D,20050310,000000,34.1129,34.4729,34.1129,34.3964,2046011.1987764,0
+STT.US,D,20050311,000000,34.3228,34.3964,33.8902,34.0364,1962019.3693562,0
+STT.US,D,20050314,000000,34.0609,34.6956,33.9559,34.6808,1950369.8927299,0
+STT.US,D,20050315,000000,34.7789,34.9409,33.9628,34.0913,3458816.0537538,0
+STT.US,D,20050316,000000,33.897,34.52,33.7146,34.1375,2720161.9666364,0
+STT.US,D,20050317,000000,34.1375,34.2993,33.8245,34.2993,2316689.2550859,0
+STT.US,D,20050318,000000,34.4327,34.6249,34.2807,34.4581,2728924.5586103,0
+STT.US,D,20050321,000000,34.3964,34.3964,33.8588,33.9687,3543070.8832589,0
+STT.US,D,20050322,000000,33.9138,34.3896,33.5174,33.592,2695306.4198585,0
+STT.US,D,20050323,000000,33.592,33.592,32.761,32.8278,4488168.8237942,0
+STT.US,D,20050324,000000,33.0073,33.0966,32.7984,32.8455,2374254.6728806,0
+STT.US,D,20050328,000000,32.8974,33.2466,32.87,32.87,2281106.7707392,0
+STT.US,D,20050329,000000,32.7896,33.073,32.6276,32.6993,1894118.4559794,0
+STT.US,D,20050330,000000,32.5786,33.2546,32.5786,33.2546,1730975.8335842,0
+STT.US,D,20050331,000000,33.234,33.6645,33.234,33.4174,1932453.2667952,0
+STT.US,D,20050401,000000,33.5547,33.9981,33.0073,33.1358,2078455.0115679,0
+STT.US,D,20050404,000000,33.1967,33.234,32.6276,32.9907,1748244.1337284,0
+STT.US,D,20050405,000000,33.0289,33.3339,32.9907,33.0436,1655491.7510945,0
+STT.US,D,20050406,000000,33.0436,33.7146,33.0436,33.1761,2163620.1475683,0
+STT.US,D,20050407,000000,33.1495,33.4635,32.9426,33.1427,1424449.2347027,0
+STT.US,D,20050408,000000,32.7896,32.9043,32.5982,32.6375,2293666.5538607,0
+STT.US,D,20050411,000000,32.7532,32.8621,32.5011,32.5247,1430202.6164036,0
+STT.US,D,20050412,000000,32.4109,32.7228,32.1322,32.6375,2752738.2988505,0
+STT.US,D,20050413,000000,32.5247,32.7768,32.2255,32.2862,1973663.7490815,0
+STT.US,D,20050414,000000,32.2942,32.3157,31.8272,31.8773,2012775.3275899,0
+STT.US,D,20050415,000000,31.7143,31.9125,31.0483,31.0934,2775766.0969766,0
+STT.US,D,20050418,000000,31.2465,31.7448,31.0855,31.4848,1822030.9482288,0
+STT.US,D,20050419,000000,34.2492,35.1616,33.6008,34.1531,7321361.7028618,0
+STT.US,D,20050420,000000,34.2336,34.3424,33.4419,33.4566,3161706.4889179,0
+STT.US,D,20050421,000000,33.747,35.038,33.7382,35.038,4343340.3856016,0
+STT.US,D,20050422,000000,35.0007,35.3597,34.5112,34.8554,2328856.5768404,0
+STT.US,D,20050425,000000,34.8554,35.2361,34.8408,35.0537,2263316.547946,0
+STT.US,D,20050426,000000,34.9231,35.3833,34.8554,34.8849,1873318.0035329,0
+STT.US,D,20050427,000000,34.7407,35.5677,34.5436,35.3764,1918712.0220524,0
+STT.US,D,20050428,000000,35.1557,35.2822,34.7162,34.7162,1814571.1241168,0
+STT.US,D,20050429,000000,34.8074,35.3518,34.52,35.3382,2438883.3758995,0
+STT.US,D,20050502,000000,35.2822,35.605,35.2018,35.498,1555014.5055035,0
+STT.US,D,20050503,000000,35.3116,35.7119,35.1616,35.3518,2972660.3969263,0
+STT.US,D,20050504,000000,35.498,36.322,35.2665,36.3024,2269853.8330007,0
+STT.US,D,20050505,000000,36.169,36.5203,35.6716,35.8698,2769485.6957258,0
+STT.US,D,20050506,000000,36.0405,36.0689,35.3116,35.4726,2015397.1733968,0
+STT.US,D,20050509,000000,35.4647,36.0553,35.4647,36.0553,1474033.9251166,0
+STT.US,D,20050510,000000,35.6962,35.7717,35.2743,35.449,1964504.6182199,0
+STT.US,D,20050511,000000,35.5981,35.7962,35.0762,35.7561,1422097.5246417,0
+STT.US,D,20050512,000000,36.477,36.477,35.1468,35.2439,1506738.6992327,0
+STT.US,D,20050513,000000,35.2439,35.605,34.9654,35.2214,1694343.3876586,0
+STT.US,D,20050516,000000,35.2018,35.9483,35.193,35.8777,1025815.5208373,0
+STT.US,D,20050517,000000,35.5765,36.3024,35.4726,36.2367,1525970.3255917,0
+STT.US,D,20050518,000000,36.3152,36.7566,36.3152,36.6909,1883260.0183681,0
+STT.US,D,20050519,000000,36.6909,36.79,36.4143,36.7341,1292831.9635624,0
+STT.US,D,20050520,000000,36.7498,36.7566,36.3976,36.4634,1516025.252616,0
+STT.US,D,20050523,000000,36.3789,36.6909,36.3731,36.5585,1277528.0090132,0
+STT.US,D,20050524,000000,36.482,36.5752,36.3094,36.4388,1459640.2770626,0
+STT.US,D,20050525,000000,36.3094,36.4388,36.1082,36.2524,1525579.902985,0
+STT.US,D,20050526,000000,36.3789,36.9097,36.2093,36.8116,1830013.7143697,0
+STT.US,D,20050527,000000,36.8871,36.9185,36.6154,36.7272,1117788.0776382,0
+STT.US,D,20050531,000000,36.7272,36.8283,36.477,36.6909,1727970.7008319,0
+STT.US,D,20050601,000000,36.6497,37.1873,36.635,37.0568,1495748.761579,0
+STT.US,D,20050602,000000,36.9813,37.4384,36.6418,37.3697,1994204.2595836,0
+STT.US,D,20050603,000000,37.3776,38.3193,37.3599,38.1889,3647338.184336,0
+STT.US,D,20050606,000000,38.1016,39.0728,37.875,39.0453,3301951.7938491,0
+STT.US,D,20050607,000000,39.0453,39.6918,38.3409,38.3488,3755923.5798294,0
+STT.US,D,20050608,000000,38.4479,38.8236,38.3115,38.3331,1442504.4963411,0
+STT.US,D,20050609,000000,38.1094,38.6087,38.0634,38.3193,2201300.5163126,0
+STT.US,D,20050610,000000,38.3409,38.4949,37.9652,38.1427,1731894.2951208,0
+STT.US,D,20050613,000000,38.0221,38.7765,37.875,38.028,937638.11642342,0
+STT.US,D,20050614,000000,37.4384,37.7454,37.3776,37.4669,2236624.0780951,0
+STT.US,D,20050615,000000,37.4669,37.7975,37.2923,37.7366,1659677.3260881,0
+STT.US,D,20050616,000000,37.6101,37.8201,37.4512,37.5532,2205357.6494044,0
+STT.US,D,20050617,000000,37.6807,37.8201,37.4512,37.5699,2108411.5367354,0
+STT.US,D,20050620,000000,37.3776,37.5071,36.9725,37.41,1622908.2832191,0
+STT.US,D,20050621,000000,37.3315,37.5375,37.1186,37.4669,1229645.6834895,0
+STT.US,D,20050622,000000,37.7229,37.9348,37.616,37.6229,1039160.2266925,0
+STT.US,D,20050623,000000,37.6101,37.7072,37.0568,37.0657,1090577.762659,0
+STT.US,D,20050624,000000,36.9568,37.2246,36.8116,36.9362,1356551.3794664,0
+STT.US,D,20050627,000000,36.8733,37.0097,36.5065,36.944,1523749.0961929,0
+STT.US,D,20050628,000000,37.1873,37.8043,37.0657,37.5856,1115043.9062104,0
+STT.US,D,20050629,000000,37.4316,37.7072,37.3403,37.5228,907288.11050886,0
+STT.US,D,20050630,000000,37.5699,37.6483,36.7978,36.8793,1686104.7570939,0
+STT.US,D,20050701,000000,37.0323,37.4914,36.9813,37.1186,1253852.9044768,0
+STT.US,D,20050705,000000,37.0245,37.4512,36.8733,37.3315,1345431.9805306,0
+STT.US,D,20050706,000000,37.2854,37.6905,37.048,37.0568,1326196.276651,0
+STT.US,D,20050707,000000,36.5329,37.103,36.4986,36.8557,1314688.4938689,0
+STT.US,D,20050708,000000,36.9185,37.4178,36.7664,37.3599,2077676.2051152,0
+STT.US,D,20050711,000000,37.5778,37.7229,37.3599,37.6807,1297417.1355842,0
+STT.US,D,20050712,000000,37.561,38.2408,37.4835,38.1094,1558155.215819,0
+STT.US,D,20050713,000000,38.0859,38.5528,38.0859,38.4949,1420263.659709,0
+STT.US,D,20050714,000000,38.6019,38.8824,38.4096,38.6764,2141121.4077523,0
+STT.US,D,20050715,000000,38.6019,38.9423,38.6019,38.8736,1430337.1745866,0
+STT.US,D,20050718,000000,38.751,39.367,38.751,39.2719,2978157.9142036,0
+STT.US,D,20050719,000000,39.167,39.167,38.3331,38.6391,4940041.7059966,0
+STT.US,D,20050720,000000,38.4174,38.8167,38.0349,38.2929,3066990.7800693,0
+STT.US,D,20050721,000000,38.0634,38.1183,37.1402,38.0859,3845804.3685137,0
+STT.US,D,20050722,000000,37.9887,38.028,37.6631,37.9652,2097426.6959826,0
+STT.US,D,20050725,000000,37.9064,38.4018,37.7975,38.028,1619772.6698045,0
+STT.US,D,20050726,000000,37.9887,38.233,37.9495,38.1811,1724695.4323334,0
+STT.US,D,20050727,000000,38.1811,38.2684,37.9976,38.1183,2092058.6399873,0
+STT.US,D,20050728,000000,38.2202,38.3331,38.0634,38.1811,1485681.3629825,0
+STT.US,D,20050729,000000,38.2036,38.4332,37.9583,38.0221,1830931.1565262,0
+STT.US,D,20050801,000000,38.0437,38.2408,37.8112,37.875,1290743.2535864,0
+STT.US,D,20050802,000000,37.9064,38.1251,37.8043,38.028,1346343.306406,0
+STT.US,D,20050803,000000,37.9495,38.028,37.7926,37.9976,1090053.8012496,0
+STT.US,D,20050804,000000,37.9348,37.9495,37.4384,37.5375,1230951.5094922,0
+STT.US,D,20050805,000000,37.3599,37.4248,36.8645,36.9568,1514459.4846691,0
+STT.US,D,20050808,000000,37.1491,37.1491,36.3731,36.4908,1496673.3393966,0
+STT.US,D,20050809,000000,36.6831,36.9185,36.5329,36.6076,1148533.6030602,0
+STT.US,D,20050810,000000,36.7272,37.1186,36.5497,36.5918,1503339.0663531,0
+STT.US,D,20050811,000000,36.6301,36.9362,36.3152,36.79,1275043.7795297,0
+STT.US,D,20050812,000000,36.6909,36.9097,36.4634,36.7664,1059180.8533059,0
+STT.US,D,20050815,000000,36.6664,37.0568,36.5143,36.8871,1080109.7476542,0
+STT.US,D,20050816,000000,36.7664,36.8793,36.5752,36.6497,1677604.1458246,0
+STT.US,D,20050817,000000,36.5663,36.7664,36.4143,36.5203,1132184.7838328,0
+STT.US,D,20050818,000000,36.3613,36.3976,35.9552,36.2436,2041168.1235707,0
+STT.US,D,20050819,000000,36.4231,36.9274,36.2229,36.8204,1666870.0725944,0
+STT.US,D,20050822,000000,36.8204,37.1098,36.8204,36.9813,1645285.7167944,0
+STT.US,D,20050823,000000,36.9274,37.202,36.7978,36.9097,1186601.3362706,0
+STT.US,D,20050824,000000,36.9028,37.1785,36.6576,36.6664,1494701.8581405,0
+STT.US,D,20050825,000000,36.6743,36.8793,36.585,36.7978,1078541.9409469,0
+STT.US,D,20050826,000000,36.7135,36.8871,36.3878,36.5409,1356678.8019881,0
+STT.US,D,20050829,000000,36.276,36.996,36.276,36.9028,1523619.6349108,0
+STT.US,D,20050830,000000,36.6909,36.7566,36.322,36.6154,1339020.0792374,0
+STT.US,D,20050831,000000,36.6154,36.9725,36.2671,36.944,1634948.1824519,0
+STT.US,D,20050901,000000,36.996,37.6807,36.6909,37.3776,1970130.5773991,0
+STT.US,D,20050902,000000,37.4914,37.6229,37.2854,37.4835,1128121.53446,0
+STT.US,D,20050906,000000,37.6435,38.233,37.6435,38.078,1582491.8980883,0
+STT.US,D,20050907,000000,38.0516,38.2036,37.9132,38.1339,1202823.7523565,0
+STT.US,D,20050908,000000,37.9064,37.9887,36.9813,37.4767,1860628.7591295,0
+STT.US,D,20050909,000000,37.6101,37.9976,37.5375,37.8201,637128.91870784,0
+STT.US,D,20050912,000000,37.7229,37.9348,37.5071,37.7072,929395.40833807,0
+STT.US,D,20050913,000000,37.6631,37.6631,37.0774,37.1873,1078801.8828913,0
+STT.US,D,20050914,000000,37.256,37.459,36.9891,37.3551,1371071.430662,0
+STT.US,D,20050915,000000,37.2756,37.5228,37.0725,37.5139,1140948.395187,0
+STT.US,D,20050916,000000,37.875,38.5705,37.4512,38.4783,2983779.7958621,0
+STT.US,D,20050919,000000,38.1497,38.2036,37.616,37.927,1326849.6993424,0
+STT.US,D,20050920,000000,37.9887,38.5852,37.5699,37.616,1447473.9746883,0
+STT.US,D,20050921,000000,37.4384,37.4384,36.5065,36.6664,1774021.2001833,0
+STT.US,D,20050922,000000,36.5918,37.0245,36.2858,36.944,1171165.8816789,0
+STT.US,D,20050923,000000,36.996,37.6032,36.8116,37.3864,1135714.8973746,0
+STT.US,D,20050926,000000,37.6807,37.9652,36.9891,37.0568,1075271.7693494,0
+STT.US,D,20050927,000000,36.9185,37.3697,36.8871,37.1569,961318.31786079,0
+STT.US,D,20050928,000000,37.2618,37.3697,36.3024,36.4466,1611401.5198173,0
+STT.US,D,20050929,000000,36.2093,37.4512,36.0769,37.41,1608782.7321508,0
+STT.US,D,20050930,000000,37.3168,37.9495,37.2678,37.3943,2375564.5764039,0
+STT.US,D,20051003,000000,37.6435,38.1339,37.5307,37.7298,1497580.5877512,0
+STT.US,D,20051004,000000,37.6807,38.751,37.6807,38.1016,2695049.5360548,0
+STT.US,D,20051005,000000,37.9887,38.1811,37.5307,37.6631,1998651.8152818,0
+STT.US,D,20051006,000000,37.6631,38.6087,37.6631,38.5166,2900442.4085134,0
+STT.US,D,20051007,000000,38.6019,38.8736,38.1663,38.4018,2623613.4122352,0
+STT.US,D,20051010,000000,38.3115,38.5705,38.0938,38.1585,1240114.7178745,0
+STT.US,D,20051011,000000,38.233,38.5283,37.8515,37.9887,1433347.4042398,0
+STT.US,D,20051012,000000,37.2678,38.028,37.1569,37.3403,1921857.8292688,0
+STT.US,D,20051013,000000,37.1098,37.6483,37.048,37.5375,2291704.2470261,0
+STT.US,D,20051014,000000,37.875,38.2497,37.7229,38.1585,2098344.1381389,0
+STT.US,D,20051017,000000,38.1427,38.4861,38.0065,38.3409,1489992.3217376,0
+STT.US,D,20051018,000000,39.214,39.8232,39.0669,39.3857,3656881.6215231,0
+STT.US,D,20051019,000000,39.6172,41.3516,39.2287,41.2398,3536523.4044026,0
+STT.US,D,20051020,000000,41.1995,41.741,40.9072,41.2309,3788503.9895642,0
+STT.US,D,20051021,000000,41.5449,41.8882,41.1593,41.6046,3165892.0639115,0
+STT.US,D,20051024,000000,40.6865,41.4614,40.6826,41.3437,4522965.3660268,0
+STT.US,D,20051025,000000,41.3516,41.3516,40.7385,40.9318,3868433.5889919,0
+STT.US,D,20051026,000000,40.9386,41.6597,40.817,41.3516,2833202.0534892,0
+STT.US,D,20051027,000000,41.3731,41.8127,41.2976,41.3516,2509535.5963654,0
+STT.US,D,20051028,000000,41.2702,42.1158,41.1368,42.102,3735646.0694122,0
+STT.US,D,20051031,000000,42.1619,42.413,41.9647,42.2149,2072831.0911491,0
+STT.US,D,20051101,000000,42.1776,42.1776,41.7107,41.9853,2523139.2247848,0
+STT.US,D,20051102,000000,42.0157,42.9487,42.0157,42.5906,2023114.9006927,0
+STT.US,D,20051103,000000,42.6985,42.8652,42.1443,42.4464,1922640.7132423,0
+STT.US,D,20051104,000000,42.2404,42.5906,42.0854,42.5906,1671185.1088702,0
+STT.US,D,20051107,000000,42.4993,42.7975,42.4601,42.5984,1615591.1723316,0
+STT.US,D,20051108,000000,42.5582,42.774,42.413,42.5072,1790505.5969737,0
+STT.US,D,20051109,000000,42.5151,42.9261,42.3512,42.6681,1616115.1337409,0
+STT.US,D,20051110,000000,42.7652,43.4921,42.6445,43.4568,2509010.6155759,0
+STT.US,D,20051111,000000,43.5676,44.1798,43.4862,44.1356,1940432.9747958,0
+STT.US,D,20051114,000000,43.4568,43.6677,43.3686,43.551,3183426.422281,0
+STT.US,D,20051115,000000,43.4156,43.6922,42.8417,43.1253,2170557.029651,0
+STT.US,D,20051116,000000,43.3037,43.3764,42.7819,42.8035,1670533.7249391,0
+STT.US,D,20051117,000000,42.9565,44.0268,42.8035,43.9748,1984261.2253683,0
+STT.US,D,20051118,000000,44.4868,44.6398,43.9277,44.5418,2275219.8502356,0
+STT.US,D,20051121,000000,44.3691,44.5565,44.171,44.4731,1896214.3016167,0
+STT.US,D,20051122,000000,44.2965,44.3848,43.8678,44.1798,3614498.8520371,0
+STT.US,D,20051123,000000,44.2553,44.8144,44.1562,44.3574,2194630.7118354,0
+STT.US,D,20051125,000000,44.5261,44.5261,44.1199,44.2553,797916.77290151,0
+STT.US,D,20051128,000000,44.3917,44.4476,44.0268,44.2622,1892157.168525,0
+STT.US,D,20051129,000000,44.7173,45.3883,44.632,45.0685,2284510.4811395,0
+STT.US,D,20051130,000000,44.945,45.2109,43.9954,44.0983,2821815.5769479,0
+STT.US,D,20051201,000000,44.3368,44.7262,44.32,44.4231,1867956.0638187,0
+STT.US,D,20051202,000000,44.2553,44.5261,44.2112,44.3514,1623701.3609943,0
+STT.US,D,20051205,000000,44.2553,44.7615,44.2249,44.6772,1498883.3556134,0
+STT.US,D,20051206,000000,45.1716,45.7091,45.0352,45.098,2764514.1786183,0
+STT.US,D,20051207,000000,45.0195,45.098,44.7341,44.8851,2078978.9729773,0
+STT.US,D,20051208,000000,44.8851,45.0441,44.5987,44.8056,2507834.2508554,0
+STT.US,D,20051209,000000,44.6919,45.5787,44.6526,45.3158,1517470.7337025,0
+STT.US,D,20051212,000000,45.3158,45.3677,44.632,44.7566,1845449.1689614,0
+STT.US,D,20051213,000000,44.6398,45.5483,44.4731,45.2109,2028476.8404069,0
+STT.US,D,20051214,000000,44.6398,45.3236,44.6398,45.1274,2480747.2808771,0
+STT.US,D,20051215,000000,45.1274,45.1274,44.4643,44.4868,1420784.5629778,0
+STT.US,D,20051216,000000,44.7173,45.0901,44.5987,44.6242,2051240.619068,0
+STT.US,D,20051219,000000,44.5261,44.5261,43.7659,43.8512,1706382.2675111,0
+STT.US,D,20051220,000000,44.0032,44.171,43.7442,43.7442,1538529.0893328,0
+STT.US,D,20051221,000000,43.9375,44.32,43.7815,43.9208,1544948.1262872,0
+STT.US,D,20051222,000000,43.9493,44.1199,43.707,43.9375,2029131.2824785,0
+STT.US,D,20051223,000000,43.9159,44.1356,43.7717,43.8992,897344.05691345,0
+STT.US,D,20051227,000000,43.8826,44.3514,43.3518,43.3518,965114.48962802,0
+STT.US,D,20051228,000000,43.3686,43.4568,43.1066,43.3911,842655.32996924,0
+STT.US,D,20051229,000000,43.1487,43.3596,42.726,42.7485,879161.37275337,0
+STT.US,D,20051230,000000,42.5984,42.7338,42.2698,42.3777,1329072.9675014,0
+STT.US,D,20060103,000000,43.5912,43.7217,42.361,43.551,1944230.1659431,0
+STT.US,D,20060104,000000,43.185,43.9493,43.0821,43.6844,2860537.7522298,0
+STT.US,D,20060105,000000,43.6059,43.8757,43.4156,43.7893,1823603.8518369,0
+STT.US,D,20060106,000000,44.0905,44.5329,43.6157,44.32,1556192.9089844,0
+STT.US,D,20060109,000000,44.32,44.4946,44.1425,44.3514,1434651.1914821,0
+STT.US,D,20060110,000000,43.7128,44.7752,43.7128,44.7654,1881430.2309561,0
+STT.US,D,20060111,000000,44.7095,45.3737,44.4868,45.1716,2678299.0810388,0
+STT.US,D,20060112,000000,44.945,45.1342,44.2337,44.32,2191749.9434642,0
+STT.US,D,20060113,000000,44.3632,44.3632,43.8678,43.9443,1719071.5119145,0
+STT.US,D,20060117,000000,43.6314,43.6756,43.3037,43.3911,1374998.0830915,0
+STT.US,D,20060118,000000,43.8757,45.2049,43.5294,44.9391,4151151.5445341,0
+STT.US,D,20060119,000000,45.098,45.2892,44.4868,44.7262,2576258.1062613,0
+STT.US,D,20060120,000000,44.7262,44.7262,43.9954,44.2337,2875454.342313,0
+STT.US,D,20060123,000000,44.328,45.0843,44.328,44.9243,2458249.5604414,0
+STT.US,D,20060124,000000,45.0126,45.1902,44.7566,45.0843,2760068.6616802,0
+STT.US,D,20060125,000000,45.4796,46.282,45.4041,45.7846,3948372.3628411,0
+STT.US,D,20060126,000000,45.9162,47.006,45.9162,46.5744,4809606.9158581,0
+STT.US,D,20060127,000000,46.3213,46.4018,45.6925,45.7484,5314865.7571425,0
+STT.US,D,20060130,000000,45.8229,46.6028,45.611,46.0515,2177363.4310714,0
+STT.US,D,20060131,000000,46.0515,46.4733,46.0231,46.2124,1885484.3059072,0
+STT.US,D,20060201,000000,46.0908,46.2586,45.768,46.0083,2561075.4579528,0
+STT.US,D,20060202,000000,45.8995,46.0299,45.6925,45.924,1645024.7554699,0
+STT.US,D,20060203,000000,45.5944,46.1516,45.4874,45.8396,1960446.465748,0
+STT.US,D,20060206,000000,45.9544,46.3281,45.6699,46.0908,1189742.046586,0
+STT.US,D,20060207,000000,45.8995,46.0996,45.6768,45.7846,2093238.0628485,0
+STT.US,D,20060208,000000,46.1829,46.3821,45.6258,46.0083,1768654.1635682,0
+STT.US,D,20060209,000000,45.975,46.3154,45.7484,45.8161,2128296.5857858,0
+STT.US,D,20060210,000000,45.765,46.0603,45.5041,45.9544,1825699.6974743,0
+STT.US,D,20060213,000000,45.8603,46.1693,45.1902,45.2892,1486986.169605,0
+STT.US,D,20060214,000000,45.4041,46.5205,45.3589,46.4086,1914003.5050296,0
+STT.US,D,20060215,000000,46.3213,47.1345,46.2202,46.4733,3544900.6706709,0
+STT.US,D,20060216,000000,46.5125,47.109,46.1693,46.9344,1729142.9880317,0
+STT.US,D,20060217,000000,47.006,47.2611,46.7274,47.0502,1870564.6576835,0
+STT.US,D,20060221,000000,47.0237,47.2532,46.7039,46.7726,1644240.8521163,0
+STT.US,D,20060222,000000,46.8559,48.2931,46.8559,48.1195,1950898.9510402,0
+STT.US,D,20060223,000000,47.7917,48.1557,47.5446,47.7506,1458463.912342,0
+STT.US,D,20060224,000000,47.6956,48.0233,47.521,47.8546,1260650.1314756,0
+STT.US,D,20060227,000000,47.7349,48.1195,47.6956,47.7693,1205574.0400653,0
+STT.US,D,20060228,000000,47.5279,47.9105,47.4671,47.7594,1585891.530968,0
+STT.US,D,20060301,000000,47.7781,48.144,47.6035,47.7114,1761069.9750751,0
+STT.US,D,20060302,000000,47.4053,48.0753,47.3071,47.8958,1568231.788837,0
+STT.US,D,20060303,000000,47.6956,47.9968,47.4818,47.5828,2231131.6577187,0
+STT.US,D,20060306,000000,47.4671,47.5279,46.9344,46.9727,1023200.8106915,0
+STT.US,D,20060307,000000,46.7274,47.162,46.6175,47.1405,975712.98529502,0
+STT.US,D,20060308,000000,47.1179,47.3846,46.8471,47.2679,1709782.9197709,0
+STT.US,D,20060309,000000,47.2827,47.5446,47.212,47.2777,1687409.5637164,0
+STT.US,D,20060310,000000,47.3131,47.4053,46.5792,46.9727,1798878.7857214,0
+STT.US,D,20060313,000000,47.162,47.6495,46.6549,46.7726,1550041.9690157,0
+STT.US,D,20060314,000000,46.6637,47.3543,46.5577,47.2296,1929183.0951977,0
+STT.US,D,20060315,000000,47.162,47.37,46.8854,47.3071,1214603.7096449,0
+STT.US,D,20060316,000000,47.4995,47.9654,47.4671,47.7202,1268106.897447,0
+STT.US,D,20060317,000000,48.0527,48.7129,47.9654,47.9821,2949900.6957858,0
+STT.US,D,20060320,000000,47.9585,48.2548,47.8085,48.1037,1016527.9480738,0
+STT.US,D,20060321,000000,48.039,48.2078,47.2198,47.2198,1832891.4246004,0
+STT.US,D,20060322,000000,47.1277,47.5446,47.0502,47.4495,1335095.4655683,0
+STT.US,D,20060323,000000,47.3543,47.4671,46.6951,46.8559,1301208.2104506,0
+STT.US,D,20060324,000000,46.7274,47.2454,46.5205,46.8775,1155991.3884117,0
+STT.US,D,20060327,000000,46.7342,46.8,46.2379,46.3674,2064716.8249657,0
+STT.US,D,20060328,000000,46.2438,46.7127,45.8229,45.8603,1552919.6792464,0
+STT.US,D,20060329,000000,45.8229,46.0515,45.6326,45.9387,1438314.8438268,0
+STT.US,D,20060330,000000,45.7003,46.2664,45.5315,45.5865,1355112.0146609,0
+STT.US,D,20060331,000000,45.7091,46.3507,45.7091,46.1889,1617678.8629276,0
+STT.US,D,20060403,000000,46.3821,46.9727,46.1516,46.3075,1631023.5687828,0
+STT.US,D,20060404,000000,45.9995,46.8922,45.8092,46.8333,1219050.2459631,0
+STT.US,D,20060405,000000,46.7422,46.9344,46.4596,46.6421,1159001.618065,0
+STT.US,D,20060406,000000,46.6421,46.9,46.4252,46.7196,862938.95666751,0
+STT.US,D,20060407,000000,46.6489,46.9,45.9838,46.1143,1417256.4881964,0
+STT.US,D,20060410,000000,46.3595,46.5351,45.9917,46.1398,1304607.8433302,0
+STT.US,D,20060411,000000,46.2045,46.2526,45.1902,45.4041,1983866.7252411,0
+STT.US,D,20060412,000000,45.3236,45.5315,44.9901,45.098,1646988.0816847,0
+STT.US,D,20060413,000000,44.9077,45.2972,44.7173,45.252,1117659.6357364,0
+STT.US,D,20060417,000000,45.1156,46.0153,45.0195,46.0153,2327682.2508802,0
+STT.US,D,20060418,000000,47.6956,49.586,47.6819,49.3486,4958228.4676774,0
+STT.US,D,20060419,000000,48.8807,49.9137,48.8807,49.4467,2635388.2726228,0
+STT.US,D,20060420,000000,49.3398,50.0206,49.1338,49.4692,1717245.8020233,0
+STT.US,D,20060421,000000,49.5683,49.5683,49.0337,49.2545,1766953.8374383,0
+STT.US,D,20060424,000000,49.1122,49.2025,48.5785,48.7806,2063151.0570187,0
+STT.US,D,20060425,000000,48.7679,48.8807,48.1557,48.3794,1660197.2099768,0
+STT.US,D,20060426,000000,48.3794,48.9876,48.3794,48.6178,1548997.1043376,0
+STT.US,D,20060427,000000,48.507,49.4153,48.4491,49.3025,3044878.3853392,0
+STT.US,D,20060428,000000,49.4762,50.0873,49.3025,49.9284,2748814.7045616,0
+STT.US,D,20060501,000000,50.1266,50.1943,48.8738,48.8895,2496710.7743989,0
+STT.US,D,20060502,000000,49.0337,49.43,48.9199,49.2701,1966199.8474489,0
+STT.US,D,20060503,000000,49.2171,49.3486,48.9513,49.2025,2073484.5138405,0
+STT.US,D,20060504,000000,49.4762,49.8745,49.332,49.6684,1370678.9692951,0
+STT.US,D,20060505,000000,49.9137,50.3727,49.8136,50.2089,1687934.5445058,0
+STT.US,D,20060508,000000,49.8745,50.8073,49.8745,50.3806,1348964.1328328,0
+STT.US,D,20060509,000000,50.1863,50.5415,50.0579,50.2943,1184767.4713379,0
+STT.US,D,20060510,000000,50.3639,50.4925,50.0343,50.3727,1344773.4609383,0
+STT.US,D,20060511,000000,50.3188,50.3493,48.8895,48.9954,1548997.1043376,0
+STT.US,D,20060512,000000,48.9954,49.4085,48.4431,48.5383,2095329.830965,0
+STT.US,D,20060515,000000,48.5472,49.1436,48.2371,48.6256,2336837.3042211,0
+STT.US,D,20060516,000000,48.6423,48.6972,48.3284,48.4814,1207668.8663225,0
+STT.US,D,20060517,000000,48.039,48.1498,46.6264,46.8255,3040558.2521626,0
+STT.US,D,20060518,000000,46.1516,47.2679,46.082,46.132,2327682.2508802,0
+STT.US,D,20060519,000000,46.2438,47.3464,46.2379,47.2993,3026429.6429537,0
+STT.US,D,20060522,000000,46.9168,47.7967,46.8922,47.3984,2709438.087208,0
+STT.US,D,20060523,000000,47.4259,47.8546,47.2611,47.2611,2639052.9443475,0
+STT.US,D,20060524,000000,47.0845,47.7781,46.7853,47.2296,2865776.346943,0
+STT.US,D,20060525,000000,47.4416,47.8692,47.109,47.577,1826091.139461,0
+STT.US,D,20060526,000000,47.6269,48.1764,47.5524,48.144,1576863.9001488,0
+STT.US,D,20060530,000000,47.8477,47.8477,46.5273,46.5273,1245086.234982,0
+STT.US,D,20060531,000000,46.7784,47.5142,46.7196,47.4671,2084607.990297,0
+STT.US,D,20060601,000000,47.4671,47.9821,47.4671,47.9105,1600415.6596842,0
+STT.US,D,20060602,000000,48.345,48.5472,47.7418,48.4235,2432736.5134515,0
+STT.US,D,20060605,000000,48.345,48.345,47.1483,47.1924,1269549.3203929,0
+STT.US,D,20060606,000000,47.1277,47.2777,46.3674,46.9344,2119796.9938966,0
+STT.US,D,20060607,000000,46.8559,47.4729,46.6264,46.9501,2635388.2726228,0
+STT.US,D,20060608,000000,46.7784,46.8167,45.768,46.5351,3085956.3482027,0
+STT.US,D,20060609,000000,46.5577,46.8559,46.0603,46.1064,1688194.4864502,0
+STT.US,D,20060612,000000,46.1889,46.2202,44.9077,44.9322,3070780.8355554,0
+STT.US,D,20060613,000000,44.9077,45.0028,43.6471,43.9954,4907467.4125429,0
+STT.US,D,20060614,000000,43.9954,44.2387,43.0722,43.8757,3109767.0303024,0
+STT.US,D,20060615,000000,44.0336,45.2677,44.0336,45.1716,3071959.2390363,0
+STT.US,D,20060616,000000,45.1422,45.2432,44.8292,45.0028,2043784.8724768,0
+STT.US,D,20060619,000000,45.1058,45.2589,44.4643,44.4946,1478485.5583357,0
+STT.US,D,20060620,000000,44.5614,44.6614,44.0905,44.1886,1845845.707849,0
+STT.US,D,20060621,000000,44.171,44.7487,44.1053,44.5496,2234135.7710909,0
+STT.US,D,20060622,000000,44.5496,44.6398,44.0983,44.2553,1940825.4361627,0
+STT.US,D,20060623,000000,43.9071,44.1425,43.5676,43.9493,1903145.0674183,0
+STT.US,D,20060626,000000,43.9571,44.0983,43.7579,43.9875,1681914.0851994,0
+STT.US,D,20060627,000000,43.3185,44.1356,43.3185,43.4647,1863244.4886554,0
+STT.US,D,20060628,000000,43.7217,43.7815,43.0114,43.6314,1858407.5297308,0
+STT.US,D,20060629,000000,44.1474,44.79,43.6471,44.7173,2392178.4344766,0
+STT.US,D,20060630,000000,44.9802,45.0519,44.3456,44.3985,2377787.844563,0
+STT.US,D,20060703,000000,44.4868,44.5614,44.2249,44.5418,1408746.7025055,0
+STT.US,D,20060705,000000,44.4143,44.4143,43.7893,43.9375,1295841.1738355,0
+STT.US,D,20060706,000000,43.9208,44.1798,43.3116,43.4921,1830145.2144122,0
+STT.US,D,20060707,000000,43.3764,43.5441,42.932,43.0262,1956656.4102618,0
+STT.US,D,20060710,000000,43.185,43.4862,43.0398,43.0634,1682047.6240022,0
+STT.US,D,20060711,000000,42.9957,43.1929,42.6063,43.1547,2228514.9088126,0
+STT.US,D,20060712,000000,43.1547,43.4333,42.8574,42.8741,2083036.106069,0
+STT.US,D,20060713,000000,42.4993,42.5356,41.5723,41.6527,3077193.7562287,0
+STT.US,D,20060714,000000,41.8882,42.0756,41.6459,41.9647,2772494.9059989,0
+STT.US,D,20060717,000000,41.8882,42.8976,41.6459,42.726,4117923.8283889,0
+STT.US,D,20060718,000000,43.8678,44.7173,42.5072,43.0398,6442466.3883339,0
+STT.US,D,20060719,000000,43.2332,45.0519,43.2332,44.8694,3479877.4675246,0
+STT.US,D,20060720,000000,44.945,45.1568,44.1474,44.1474,2576386.5481633,0
+STT.US,D,20060721,000000,44.1474,44.1798,42.8035,43.4244,3343815.6988268,0
+STT.US,D,20060724,000000,43.7893,44.8292,43.6844,44.7007,1662683.4782206,0
+STT.US,D,20060725,000000,44.6085,45.4796,44.3574,45.2972,2447651.0647744,0
+STT.US,D,20060726,000000,45.252,45.4492,44.945,45.0519,1466841.1786103,0
+STT.US,D,20060727,000000,45.1981,45.4394,44.6919,44.7615,1116616.8098186,0
+STT.US,D,20060728,000000,45.1342,46.3968,44.9391,46.0692,2037899.9907335,0
+STT.US,D,20060731,000000,45.9387,46.0378,45.6552,45.9073,1503082.1825493,0
+STT.US,D,20060801,000000,45.6837,45.8603,45.1814,45.4041,1689504.3899735,0
+STT.US,D,20060802,000000,45.4119,46.5744,45.2756,46.5205,3264407.0026679,0
+STT.US,D,20060803,000000,46.0692,47.6564,46.0692,47.4259,3046053.7306795,0
+STT.US,D,20060804,000000,48.1115,48.2303,47.1405,47.3131,2145959.3860572,0
+STT.US,D,20060807,000000,47.1767,47.5446,47.0149,47.2366,1362043.7998428,0
+STT.US,D,20060808,000000,47.2366,47.7967,47.06,47.1699,2383673.7456865,0
+STT.US,D,20060809,000000,47.2611,47.6564,46.6637,46.6637,2499199.0814031,0
+STT.US,D,20060810,000000,46.4733,46.9168,46.0908,46.7853,1476124.6738531,0
+STT.US,D,20060811,000000,46.5125,46.6951,46.1761,46.5498,936727.80992821,0
+STT.US,D,20060814,000000,46.7422,47.521,46.6951,46.7647,1333915.023327,0
+STT.US,D,20060815,000000,47.3131,47.5691,47.0943,47.5691,1398412.2263035,0
+STT.US,D,20060816,000000,47.6731,47.9507,47.2042,47.3926,1962807.3502305,0
+STT.US,D,20060817,000000,47.1277,47.5368,47.0433,47.4671,1171296.3623412,0
+STT.US,D,20060818,000000,47.8398,48.1557,47.5691,48.1557,1354324.0337866,0
+STT.US,D,20060821,000000,47.4053,47.6191,46.8,46.9855,1881037.7695891,0
+STT.US,D,20060822,000000,46.9168,47.4416,46.9168,47.3297,1308277.6119559,0
+STT.US,D,20060823,000000,47.4495,47.5907,46.7853,47.0502,980153.4053321,0
+STT.US,D,20060824,000000,46.8471,47.0433,46.2664,46.4429,1303956.4593991,0
+STT.US,D,20060825,000000,46.4508,46.544,45.9622,46.282,2033058.9542881,0
+STT.US,D,20060828,000000,46.4086,47.006,46.2977,46.9991,1990015.6264495,0
+STT.US,D,20060829,000000,47.0766,47.0766,46.5577,46.7784,2311980.7380632,0
+STT.US,D,20060830,000000,46.748,47.3209,46.6715,47.212,1615591.1723316,0
+STT.US,D,20060831,000000,47.162,47.3297,46.8559,47.2366,1410450.0867759,0
+STT.US,D,20060901,000000,47.2827,47.5044,46.7853,47.1924,974793.50437825,0
+STT.US,D,20060905,000000,47.1924,47.577,47.109,47.37,865554.68619349,0
+STT.US,D,20060906,000000,46.9648,47.6133,46.9648,47.37,1051466.1841506,0
+STT.US,D,20060907,000000,47.1924,47.4495,46.8922,47.0845,1284857.3524629,0
+STT.US,D,20060908,000000,47.2366,47.4897,46.9344,47.3926,1165279.9805554,0
+STT.US,D,20060911,000000,46.7784,47.4897,46.7784,47.2993,1155596.8882845,0
+STT.US,D,20060912,000000,47.4671,47.9105,47.2454,47.832,1124456.8627352,0
+STT.US,D,20060913,000000,47.6819,48.3628,47.5907,48.2715,1027386.3856852,0
+STT.US,D,20060914,000000,48.1842,48.4177,47.9262,48.3628,1167371.748672,0
+STT.US,D,20060915,000000,48.8404,49.1868,48.5855,48.6658,1708738.0550928,0
+STT.US,D,20060918,000000,48.4736,48.5138,47.6564,47.9173,1105751.236546,0
+STT.US,D,20060919,000000,47.9173,48.1341,47.6643,47.8634,1124068.478889,0
+STT.US,D,20060920,000000,48.039,48.4736,47.8958,48.0586,2635388.2726228,0
+STT.US,D,20060921,000000,48.0046,48.2715,47.3984,47.5142,1173259.6885559,0
+STT.US,D,20060922,000000,47.5368,47.5828,47.1277,47.37,1150105.4872882,0
+STT.US,D,20060925,000000,47.2366,47.9968,47.1002,47.6564,1925125.962106,0
+STT.US,D,20060926,000000,47.5446,47.7967,47.2611,47.7202,1666214.6111427,0
+STT.US,D,20060927,000000,47.7202,48.1273,47.4729,47.99,1186738.952594,0
+STT.US,D,20060928,000000,47.8242,47.9262,47.4897,47.7849,982120.80906753,0
+STT.US,D,20060929,000000,47.7967,48.1115,47.6495,47.6956,1139900.4723683,0
+STT.US,D,20061002,000000,47.0678,47.5691,47.0678,47.3543,1434261.7882557,0
+STT.US,D,20061003,000000,47.4671,48.3794,47.2611,48.2872,2130523.9314655,0
+STT.US,D,20061004,000000,48.2156,49.5389,48.1557,49.5389,2085520.3355526,0
+STT.US,D,20061005,000000,49.2466,49.4222,48.8346,49.2397,1501246.2788562,0
+STT.US,D,20061006,000000,49.2113,49.2251,48.6178,48.7806,912655.14712392,0
+STT.US,D,20061009,000000,48.3548,48.9199,48.3548,48.7306,1139248.069057,0
+STT.US,D,20061010,000000,48.9121,49.2025,48.6344,48.8404,1643715.8713267,0
+STT.US,D,20061011,000000,48.5383,49.3771,48.3127,48.9592,1980204.0922766,0
+STT.US,D,20061012,000000,49.12,49.2946,48.7679,49.0425,1131132.7834935,0
+STT.US,D,20061013,000000,48.81,48.9876,48.5991,48.817,1175354.5148131,0
+STT.US,D,20061016,000000,49.1122,49.1779,48.8502,49.1779,1671060.7444889,0
+STT.US,D,20061017,000000,48.8404,48.8807,46.9442,48.4902,3543588.7283871,0
+STT.US,D,20061018,000000,48.4981,48.7953,48.2078,48.7875,1788278.251294,0
+STT.US,D,20061019,000000,48.6502,48.6746,47.4729,47.9105,1922769.1551441,0
+STT.US,D,20061020,000000,48.191,48.5472,48.0046,48.0046,1973139.7876722,0
+STT.US,D,20061023,000000,47.8085,48.8895,47.6956,48.8807,3361868.9217047,0
+STT.US,D,20061024,000000,48.5785,48.7129,48.3127,48.5629,2367189.348896,0
+STT.US,D,20061025,000000,48.5785,48.6178,47.8085,47.9439,2903326.2350251,0
+STT.US,D,20061026,000000,47.9105,48.2303,47.5907,48.2156,3858103.1903106,0
+STT.US,D,20061027,000000,48.0046,48.5383,47.8634,48.1616,1692513.6002465,0
+STT.US,D,20061030,000000,48.3716,48.8502,48.2637,48.5991,1478746.5196602,0
+STT.US,D,20061031,000000,48.9199,49.0945,48.867,49.0945,2541059.9282401,0
+STT.US,D,20061101,000000,49.0945,49.2466,48.6972,48.81,1892284.5910467,0
+STT.US,D,20061102,000000,48.4579,48.6826,48.1557,48.3284,1505693.8345546,0
+STT.US,D,20061103,000000,48.6109,48.7806,48.1273,48.4373,1230827.1451109,0
+STT.US,D,20061106,000000,48.6256,49.1504,48.5383,49.1024,1182809.2420241,0
+STT.US,D,20061107,000000,48.9513,49.1564,48.7875,48.9954,1495097.3776479,0
+STT.US,D,20061108,000000,48.8738,49.0631,48.3362,48.8973,1705329.2477916,0
+STT.US,D,20061109,000000,48.9053,48.9121,48.4295,48.6109,1431775.5200118,0
+STT.US,D,20061110,000000,48.7306,48.8258,48.345,48.5923,1084427.8420705,0
+STT.US,D,20061113,000000,48.555,49.0112,48.4491,48.5855,1231344.9902392,0
+STT.US,D,20061114,000000,48.6826,48.9798,48.2548,48.9199,1970784.0000905,0
+STT.US,D,20061115,000000,48.8404,48.9954,48.4647,48.6914,1926043.4042624,0
+STT.US,D,20061116,000000,48.9435,49.43,48.867,49.2113,1702717.5957863,0
+STT.US,D,20061117,000000,48.9719,49.0945,48.6914,48.817,1521520.731133,0
+STT.US,D,20061120,000000,49.484,49.484,48.5304,49.1122,1632987.9143777,0
+STT.US,D,20061121,000000,49.3025,49.3398,48.8581,49.0425,2802982.5282369,0
+STT.US,D,20061122,000000,49.1504,49.325,49.0112,49.1122,1117918.5583005,0
+STT.US,D,20061124,000000,48.7806,48.8895,48.5629,48.6972,487985.4442395,0
+STT.US,D,20061127,000000,48.6109,48.6746,47.7035,47.7349,1569409.1729378,0
+STT.US,D,20061128,000000,47.5446,48.0468,47.4671,47.7594,1904712.8741257,0
+STT.US,D,20061129,000000,47.8477,48.4902,47.521,47.8692,2465702.248892,0
+STT.US,D,20061130,000000,47.8085,47.9585,47.162,47.4897,2512275.6902726,0
+STT.US,D,20061201,000000,47.5446,47.5446,46.595,47.006,2394666.7414807,0
+STT.US,D,20061204,000000,49.1622,49.5105,48.0233,49.4928,4408885.5113967,0
+STT.US,D,20061205,000000,49.6076,49.6076,49.2113,49.3025,2134318.0644724,0
+STT.US,D,20061206,000000,49.2251,49.5164,48.9954,49.3771,2024817.265583,0
+STT.US,D,20061207,000000,49.4928,50.0137,49.4526,49.5919,1798614.7662563,0
+STT.US,D,20061208,000000,49.5389,49.952,49.4085,49.6919,1812353.9722388,0
+STT.US,D,20061211,000000,49.586,49.8293,49.3162,49.5321,1614539.1719922,0
+STT.US,D,20061212,000000,49.4467,49.952,49.3771,49.6989,1562867.8103625,0
+STT.US,D,20061213,000000,50.0059,50.5071,49.9284,49.9726,1273211.9533574,0
+STT.US,D,20061214,000000,49.9382,50.4394,49.7381,50.3413,1390564.0183454,0
+STT.US,D,20061215,000000,50.6014,51.7334,50.6014,51.3577,2732459.7690531,0
+STT.US,D,20061218,000000,51.1752,51.3783,51.0898,51.1144,1951027.3929421,0
+STT.US,D,20061219,000000,51.0379,51.5804,50.878,51.5195,1715409.8983303,0
+STT.US,D,20061220,000000,51.5951,51.9797,51.4558,51.9227,1400376.5718984,0
+STT.US,D,20061221,000000,51.9609,52.0836,51.5333,51.6411,1876849.136455,0
+STT.US,D,20061222,000000,51.6411,51.751,51.2125,51.3646,868563.89646654,0
+STT.US,D,20061226,000000,51.2125,52.0306,51.1605,51.7991,1491954.6285721,0
+STT.US,D,20061227,000000,52.2445,52.4044,51.9375,52.2523,745323.89159464,0
+STT.US,D,20061228,000000,52.2092,52.376,51.7707,51.8698,946401.72777757,0
+STT.US,D,20061229,000000,51.7854,51.8942,51.3783,51.549,1064805.793105,0
+STT.US,D,20070103,000000,51.9855,52.1748,51.4479,52.065,3408443.3824654,0
+STT.US,D,20070104,000000,52.0562,52.5192,51.6343,52.4427,1997338.853618,0
+STT.US,D,20070105,000000,52.3897,52.4044,52.0306,52.2807,2500766.8881104,0
+STT.US,D,20070108,000000,52.3436,52.8625,52.0306,52.8321,2587764.8696632,0
+STT.US,D,20070109,000000,52.8321,52.9988,52.1846,52.6261,2557547.3831712,0
+STT.US,D,20070110,000000,52.3357,53.1716,52.2229,53.0705,1974186.6911106,0
+STT.US,D,20070111,000000,53.3913,54.124,53.2117,54.0348,2539621.582815,0
+STT.US,D,20070112,000000,54.0348,54.4919,53.8416,54.386,2732063.2301655,0
+STT.US,D,20070116,000000,54.4576,54.5704,53.9788,54.285,2482973.6071767,0
+STT.US,D,20070117,000000,54.436,55.6633,53.8837,55.0815,5095070.0622083,0
+STT.US,D,20070118,000000,54.436,55.2502,54.436,54.7146,2638397.4828958,0
+STT.US,D,20070119,000000,54.904,54.9736,54.2398,54.6842,1640704.6222934,0
+STT.US,D,20070122,000000,54.6136,54.6136,53.6905,53.9622,2388254.8401875,0
+STT.US,D,20070123,000000,53.9622,54.5204,53.8897,54.1084,2145574.0603515,0
+STT.US,D,20070124,000000,53.5139,54.8137,53.5139,54.8137,1604073.1957479,0
+STT.US,D,20070125,000000,54.7382,54.7706,53.6208,53.6758,1546509.8167135,0
+STT.US,D,20070126,000000,53.8102,53.9622,53.1814,53.5571,2280717.3675129,0
+STT.US,D,20070129,000000,53.4688,53.5433,53.0312,53.2294,1823603.8518369,0
+STT.US,D,20070130,000000,53.3079,53.8258,52.9871,53.6905,1711878.7654082,0
+STT.US,D,20070131,000000,53.4688,54.4998,53.2696,54.3075,1935461.4576882,0
+STT.US,D,20070201,000000,54.8137,55.1413,54.4998,54.8607,2396101.0093853,0
+STT.US,D,20070202,000000,55.0511,55.0815,54.4302,54.8431,1529894.9392608,0
+STT.US,D,20070205,000000,51.908,52.5035,50.9378,51.2743,23369438.294493,0
+STT.US,D,20070206,000000,51.5039,52.4731,51.5039,52.1052,10743154.888084,0
+STT.US,D,20070207,000000,52.3672,52.6055,52.1267,52.4888,4698794.1746849,0
+STT.US,D,20070208,000000,52.3298,52.4279,51.8403,52.1533,4200082.8122567,0
+STT.US,D,20070209,000000,52.321,52.5408,51.9609,52.2445,5821951.3276986,0
+STT.US,D,20070212,000000,52.3582,52.4279,52.0562,52.2298,2791717.3579363,0
+STT.US,D,20070213,000000,52.3514,52.7889,52.1846,52.6654,2686147.288997,0
+STT.US,D,20070214,000000,52.8164,53.6502,52.5907,53.5649,3529265.4175652,0
+STT.US,D,20070215,000000,53.5571,54.0554,53.2481,53.9554,2593127.8287576,0
+STT.US,D,20070216,000000,53.9338,54.1712,53.4609,53.6336,2482445.5682467,0
+STT.US,D,20070220,000000,54.1712,54.2496,53.3491,54.0014,1485805.7273637,0
+STT.US,D,20070221,000000,53.7052,53.7052,53.1087,53.5806,2252197.1490103,0
+STT.US,D,20070222,000000,53.3815,53.6277,53.0627,53.5895,2069163.3612838,0
+STT.US,D,20070223,000000,53.6434,53.6434,52.5829,52.9106,2774325.712791,0
+STT.US,D,20070226,000000,52.9557,53.3138,51.908,52.2807,2423392.8747785,0
+STT.US,D,20070227,000000,51.7569,51.8237,49.5781,49.8352,5456547.3687387,0
+STT.US,D,20070228,000000,49.9137,50.7122,49.5164,50.0726,4594004.9509588,0
+STT.US,D,20070301,000000,49.3771,50.565,48.8973,50.3188,5311135.8450867,0
+STT.US,D,20070302,000000,50.2089,50.8986,49.7155,49.7459,3883740.6016817,0
+STT.US,D,20070305,000000,50.4248,50.4248,48.4902,49.2171,3396022.2350477,0
+STT.US,D,20070306,000000,49.7233,50.3943,49.4692,50.3571,3938164.2897807,0
+STT.US,D,20070307,000000,50.1863,50.4248,49.8509,49.8665,2574292.7412863,0
+STT.US,D,20070308,000000,50.1118,50.6465,49.7842,50.0873,2361040.4476876,0
+STT.US,D,20070309,000000,50.5249,50.6769,49.6144,49.9284,2705902.8767653,0
+STT.US,D,20070312,000000,49.7616,50.0637,49.3575,49.3937,3621041.2339926,0
+STT.US,D,20070313,000000,49.0337,49.4222,47.5956,47.6035,4407707.1079158,0
+STT.US,D,20070314,000000,47.7849,48.5629,47.162,48.2371,4768787.8755586,0
+STT.US,D,20070315,000000,48.2371,48.7747,48.1694,48.6109,4843038.508038,0
+STT.US,D,20070316,000000,48.7679,48.8404,48.1694,48.3548,4557761.9082595,0
+STT.US,D,20070319,000000,48.6109,49.2858,48.3362,48.4647,2954539.8949568,0
+STT.US,D,20070320,000000,48.2931,48.6658,48.246,48.3628,3297632.6800527,0
+STT.US,D,20070321,000000,48.4431,50.0804,48.246,49.9137,3899887.5836347,0
+STT.US,D,20070322,000000,49.797,49.952,49.3771,49.635,2391983.7328633,0
+STT.US,D,20070323,000000,50.4865,51.3223,50.2187,50.4787,3515547.6185663,0
+STT.US,D,20070326,000000,50.3885,50.4306,49.6851,50.2354,3549871.1683983,0
+STT.US,D,20070327,000000,49.8881,50.0059,49.5321,49.6684,3664083.542451,0
+STT.US,D,20070328,000000,49.2858,49.7155,49.0799,49.7155,4426885.7265057,0
+STT.US,D,20070329,000000,50.0059,50.3413,49.325,49.7381,4537397.7505276,0
+STT.US,D,20070330,000000,49.844,50.0343,49.12,49.4928,2114943.7248892,0
+STT.US,D,20070402,000000,49.1279,49.6763,49.0799,49.4222,2399504.7197856,0
+STT.US,D,20070403,000000,49.7302,50.4562,49.7302,50.4562,2748532.3362534,0
+STT.US,D,20070404,000000,50.4474,50.6837,50.0637,50.3413,1812087.9140135,0
+STT.US,D,20070405,000000,50.3571,51.1429,50.1943,51.1066,2356328.8725243,0
+STT.US,D,20070409,000000,51.1605,51.4126,51.0487,51.2046,2641728.8173038,0
+STT.US,D,20070410,000000,51.1429,51.3704,50.9074,51.1144,1611140.5584927,0
+STT.US,D,20070411,000000,50.981,51.081,50.4865,50.5729,2639944.9019997,0
+STT.US,D,20070412,000000,50.5415,50.5415,50.1943,50.5327,4273337.5103064,0
+STT.US,D,20070413,000000,51.1909,51.1909,49.8665,50.8986,2323122.5633628,0
+STT.US,D,20070416,000000,51.3223,52.2357,51.3037,51.9149,4499761.2151307,0
+STT.US,D,20070417,000000,52.7497,52.94,52.1131,52.5192,3465904.8234824,0
+STT.US,D,20070418,000000,52.6654,53.2951,52.5731,52.6879,2059950.2032729,0
+STT.US,D,20070419,000000,52.3436,52.4593,51.9924,52.2298,2655179.5386971,0
+STT.US,D,20070420,000000,52.3357,53.1323,52.2897,53.1323,3226547.2230129,0
+STT.US,D,20070423,000000,53.6826,53.6826,52.5977,52.7497,1672831.4078508,0
+STT.US,D,20070424,000000,52.94,52.94,52.2298,52.6722,2094546.9469916,0
+STT.US,D,20070425,000000,53.0469,53.3079,52.6221,53.2951,2242096.1108681,0
+STT.US,D,20070426,000000,53.3491,53.3815,52.6055,52.9988,1899744.4151585,0
+STT.US,D,20070427,000000,52.9243,53.147,52.4123,53.1235,1539397.6012409,0
+STT.US,D,20070430,000000,53.4158,53.4158,52.6428,52.6428,1843028.1410487,0
+STT.US,D,20070501,000000,52.5977,52.9321,52.0562,52.5192,2112282.1232553,0
+STT.US,D,20070502,000000,52.7801,53.2951,52.5035,53.0783,1982817.7830422,0
+STT.US,D,20070503,000000,53.2696,53.4521,53.1323,53.4227,1443679.8416815,0
+STT.US,D,20070504,000000,53.506,53.5737,53.1235,53.3491,1590417.5789396,0
+STT.US,D,20070507,000000,53.506,53.614,53.1323,53.3736,1612090.6208148,0
+STT.US,D,20070508,000000,53.0705,53.196,52.7958,53.0401,1195763.5252727,0
+STT.US,D,20070509,000000,52.9871,53.2785,52.8095,53.2294,1398682.3620496,0
+STT.US,D,20070510,000000,52.9557,53.1235,51.9797,52.0689,1462110.2352237,0
+STT.US,D,20070511,000000,52.1454,52.4427,51.9227,52.3053,1676395.1609385,0
+STT.US,D,20070514,000000,52.3582,52.4367,51.5568,51.9149,1755833.4191223,0
+STT.US,D,20070515,000000,51.5039,52.0051,51.1066,51.1909,3693780.1256742,0
+STT.US,D,20070516,000000,51.5706,51.8059,50.9212,51.2488,2901693.1879866,0
+STT.US,D,20070517,000000,51.1291,51.5333,50.8367,51.443,2871863.0659608,0
+STT.US,D,20070518,000000,51.7098,52.3672,51.5882,52.2661,4030299.9474094,0
+STT.US,D,20070521,000000,52.1267,52.7095,51.5137,52.6487,4021002.1808442,0
+STT.US,D,20070522,000000,52.5731,52.6722,52.1748,52.4888,2255469.3593681,0
+STT.US,D,20070523,000000,52.6654,52.7242,51.9227,51.9609,2767619.2106276,0
+STT.US,D,20070524,000000,51.9375,52.321,50.9604,51.1673,3401249.616579,0
+STT.US,D,20070525,000000,51.5951,51.7569,51.2046,51.6491,1978375.3242448,0
+STT.US,D,20070529,000000,51.6706,52.2092,51.4783,51.751,2318310.0695623,0
+STT.US,D,20070530,000000,51.5568,52.3514,51.4627,52.3131,2067568.0313118,0
+STT.US,D,20070531,000000,52.5829,52.7095,52.1131,52.1846,2517653.9400696,0
+STT.US,D,20070601,000000,52.2719,52.4946,51.8864,52.013,2327224.5491821,0
+STT.US,D,20070604,000000,51.3646,52.2985,51.3646,52.2661,1504155.5898723,0
+STT.US,D,20070605,000000,51.7266,52.5192,51.6706,52.216,3059008.0139282,0
+STT.US,D,20070606,000000,52.0306,52.1052,51.5882,51.7854,2758742.4480742,0
+STT.US,D,20070607,000000,51.4558,51.8325,50.773,50.773,2872186.2094758,0
+STT.US,D,20070608,000000,50.7544,51.7334,50.4865,51.7334,2737562.7862031,0
+STT.US,D,20070611,000000,51.6088,52.2582,51.3704,52.0993,2101131.1235342,0
+STT.US,D,20070612,000000,51.9609,51.9609,51.0291,51.0291,1927892.5598977,0
+STT.US,D,20070613,000000,51.2488,52.5408,50.2276,52.5408,2632639.0042941,0
+STT.US,D,20070614,000000,52.3131,52.8488,52.2298,52.5643,2513968.8807412,0
+STT.US,D,20070615,000000,53.0136,53.506,52.6555,53.3815,3473603.1825549,0
+STT.US,D,20070618,000000,53.5806,53.6983,53.0941,53.6983,2159151.1848863,0
+STT.US,D,20070619,000000,53.4452,53.9338,53.2569,53.8504,2000877.1222013,0
+STT.US,D,20070620,000000,53.9171,53.9465,53.0214,53.0214,2810254.7863968,0
+STT.US,D,20070621,000000,52.9243,53.2569,52.1356,53.0627,2673323.4864105,0
+STT.US,D,20070622,000000,52.5643,52.9175,51.9924,52.2229,2630696.0656828,0
+STT.US,D,20070625,000000,52.7399,53.0852,52.0306,52.1131,3197387.8531414,0
+STT.US,D,20070626,000000,52.2298,52.7653,51.7707,51.7923,3625833.3401895,0
+STT.US,D,20070627,000000,51.4028,52.5731,51.1752,52.5358,2904892.0029721,0
+STT.US,D,20070628,000000,52.4681,53.0401,52.168,52.7958,3010756.6727815,0
+STT.US,D,20070629,000000,52.8949,53.0852,51.7707,52.2807,10710446.036447,0
+STT.US,D,20070702,000000,52.1846,53.196,51.7628,52.5123,9529558.3260502,0
+STT.US,D,20070703,000000,52.5476,53.8023,52.5408,53.7719,3814340.1800692,0
+STT.US,D,20070705,000000,53.7425,54.2085,53.3736,53.4904,3183914.7053842,0
+STT.US,D,20070706,000000,53.4904,53.5983,52.9557,53.3913,2779957.7882512,0
+STT.US,D,20070709,000000,53.4904,53.506,52.6948,52.7653,3712096.3486371,0
+STT.US,D,20070710,000000,52.5476,52.5907,51.6922,51.6922,4783272.2484481,0
+STT.US,D,20070711,000000,51.443,51.9531,51.2645,51.6844,3837168.1796813,0
+STT.US,D,20070712,000000,52.1356,52.8321,51.6491,52.6261,4430268.0299223,0
+STT.US,D,20070713,000000,52.8321,53.6277,52.4946,53.5208,4458854.5081362,0
+STT.US,D,20070716,000000,53.3569,54.0103,53.2951,53.8023,4782659.6009637,0
+STT.US,D,20070717,000000,55.2247,56.1341,54.436,54.9324,7553321.66141,0
+STT.US,D,20070718,000000,55.576,56.3784,53.8102,54.5792,5527605.3025138,0
+STT.US,D,20070719,000000,55.1875,55.8752,54.131,54.5704,3814687.7887085,0
+STT.US,D,20070720,000000,55.2336,55.2336,52.84,53.506,4956642.312127,0
+STT.US,D,20070723,000000,54.6499,55.0354,53.8975,54.1456,4793906.4224212,0
+STT.US,D,20070724,000000,54.7382,54.7382,52.2661,52.4731,6257011.5726946,0
+STT.US,D,20070725,000000,52.7399,53.4452,51.7569,52.9734,5126703.4677616,0
+STT.US,D,20070726,000000,51.5264,52.2661,50.7466,51.5882,7033151.3269432,0
+STT.US,D,20070727,000000,51.3135,52.321,50.7083,50.9908,5341644.8743083,0
+STT.US,D,20070730,000000,50.9152,52.2719,50.3885,52.0051,5288990.830191,0
+STT.US,D,20070731,000000,52.7016,53.4001,51.1605,51.235,5243345.0247686,0
+STT.US,D,20070801,000000,51.8325,51.8325,49.5781,51.3646,8297198.0331578,0
+STT.US,D,20070802,000000,52.0306,52.5907,51.2488,52.2229,5879414.8074758,0
+STT.US,D,20070803,000000,52.8861,52.8861,50.5071,50.6553,6688185.940468,0
+STT.US,D,20070806,000000,51.2556,52.8027,50.0343,52.7016,7134482.8131197,0
+STT.US,D,20070807,000000,52.2582,54.1859,51.9609,53.4001,6408052.1136664,0
+STT.US,D,20070808,000000,53.506,55.7427,53.3491,55.0815,7156067.1689198,0
+STT.US,D,20070809,000000,53.9269,54.798,51.8942,53.9338,8549049.1570374,0
+STT.US,D,20070810,000000,53.4688,53.4688,50.104,51.9983,11548169.605135,0
+STT.US,D,20070813,000000,53.506,53.506,52.1052,52.3436,12731997.207953,0
+STT.US,D,20070814,000000,52.6055,52.6428,49.8293,49.8665,8062641.713307,0
+STT.US,D,20070815,000000,49.6527,49.6606,47.3984,47.7917,10839415.977276,0
+STT.US,D,20070816,000000,47.5907,47.936,45.1981,47.4416,17751040.877419,0
+STT.US,D,20070817,000000,49.5321,50.4474,48.3215,48.9199,9672298.0542667,0
+STT.US,D,20070820,000000,48.7953,49.2319,47.5524,47.832,7593095.8370314,0
+STT.US,D,20070821,000000,47.4995,47.8242,46.1594,46.5744,18117764.933704,0
+STT.US,D,20070822,000000,47.4995,48.8502,47.2611,48.2078,10437408.115035,0
+STT.US,D,20070823,000000,48.7875,49.3653,48.0046,48.6746,6631116.960818,0
+STT.US,D,20070824,000000,48.5991,49.2701,48.4029,49.1504,6462218.9179615,0
+STT.US,D,20070827,000000,49.1436,49.3104,48.6051,48.8258,3304913.093254,0
+STT.US,D,20070828,000000,46.4812,47.7506,46.282,46.748,14680929.774638,0
+STT.US,D,20070829,000000,46.8559,46.9805,45.9387,46.6264,10797057.672914,0
+STT.US,D,20070830,000000,46.1143,46.6175,45.3324,45.4658,8699103.9573811,0
+STT.US,D,20070831,000000,46.491,47.1767,46.2977,46.9,7284993.2764011,0
+STT.US,D,20070904,000000,47.1767,48.3628,46.9,47.8958,6193500.1103461,0
+STT.US,D,20070905,000000,47.2366,47.6191,46.7342,47.37,6816893.9005921,0
+STT.US,D,20070906,000000,47.3071,48.1557,47.2993,47.8546,4291922.8496351,0
+STT.US,D,20070907,000000,47.0502,47.7202,46.4018,46.5792,8329911.9816955,0
+STT.US,D,20070910,000000,46.8687,47.0502,45.5787,46.2379,5061450.9040764,0
+STT.US,D,20070911,000000,46.6175,47.37,46.4733,46.7422,5377268.1338619,0
+STT.US,D,20070912,000000,46.5125,47.5602,46.4164,47.1699,4798927.8891573,0
+STT.US,D,20070913,000000,47.5602,48.6051,47.419,48.5138,5358730.7054013,0
+STT.US,D,20070914,000000,48.2715,49.7754,47.9026,49.5683,7565748.9251088,0
+STT.US,D,20070917,000000,49.3025,49.4016,48.7306,49.1122,6265576.4049148,0
+STT.US,D,20070918,000000,49.5232,51.4479,49.2858,51.235,7737791.7558014,0
+STT.US,D,20070919,000000,50.7632,52.6654,50.7632,51.8059,6099956.6886973,0
+STT.US,D,20070920,000000,51.5636,51.7628,50.7289,50.7956,4025037.9069523,0
+STT.US,D,20070921,000000,51.0379,51.4558,50.3943,51.1517,3729368.7263019,0
+STT.US,D,20070924,000000,51.2743,51.6255,50.6621,50.8437,2920065.476859,0
+STT.US,D,20070925,000000,50.5071,51.5333,50.4474,50.929,3532865.868339,0
+STT.US,D,20070926,000000,51.3646,52.1052,51.0438,51.6922,4878852.3916841,0
+STT.US,D,20070927,000000,51.9699,52.6722,51.7707,52.2445,5013045.6365235,0
+STT.US,D,20070928,000000,52.1267,52.6555,51.7991,52.0993,2367977.3297703,0
+STT.US,D,20071001,000000,51.9002,53.9338,51.8786,53.8897,6035198.5243964,0
+STT.US,D,20071002,000000,53.506,53.506,51.9306,52.168,7868224.5071797,0
+STT.US,D,20071003,000000,52.0208,52.7095,51.9002,52.065,4132312.3795421,0
+STT.US,D,20071004,000000,52.3436,52.5731,51.908,52.1454,3273213.4279894,0
+STT.US,D,20071005,000000,51.7854,52.0905,51.0487,51.495,6494268.2306258,0
+STT.US,D,20071008,000000,51.4204,52.2445,51.2125,51.8698,2552098.7961423,0
+STT.US,D,20071009,000000,51.7775,52.8861,51.6491,52.8164,4809477.4545759,0
+STT.US,D,20071010,000000,52.8164,53.7798,52.6055,53.4982,5415858.8091015,0
+STT.US,D,20071011,000000,53.5895,54.745,52.8566,53.506,4842578.7675796,0
+STT.US,D,20071012,000000,53.506,53.7876,52.9175,53.4904,4216397.9919384,0
+STT.US,D,20071015,000000,53.2637,53.3236,52.2445,52.6879,6284423.7249482,0
+STT.US,D,20071016,000000,54.1859,57.3025,52.7653,57.0817,19422808.052368,0
+STT.US,D,20071017,000000,57.3446,58.2913,55.264,57.5183,8918372.6327656,0
+STT.US,D,20071018,000000,57.021,57.8861,56.6756,57.7959,5097430.9466909,0
+STT.US,D,20071019,000000,57.6095,58.8034,56.5618,56.6599,5661557.9736322,0
+STT.US,D,20071022,000000,56.0664,57.7723,56.0193,57.6478,4488556.1882602,0
+STT.US,D,20071023,000000,57.894,58.9564,57.894,58.9564,4078152.7109082,0
+STT.US,D,20071024,000000,58.7494,58.7494,56.503,57.8362,9229218.3454435,0
+STT.US,D,20071025,000000,58.0088,59.3537,57.3103,58.0912,7065073.2170857,0
+STT.US,D,20071026,000000,59.2664,60.578,58.2433,60.3073,5469893.0939741,0
+STT.US,D,20071029,000000,60.3936,60.4769,59.1154,59.8638,3363440.8059327,0
+STT.US,D,20071030,000000,59.8501,61.1587,59.445,60.0786,3637262.6306982,0
+STT.US,D,20071031,000000,60.1081,61.1499,59.2586,60.9753,4521783.9044054,0
+STT.US,D,20071101,000000,59.9443,60.0257,56.3048,56.3716,10140804.162765,0
+STT.US,D,20071102,000000,56.7767,57.3368,55.0265,56.8836,6990657.4450181,0
+STT.US,D,20071105,000000,55.7123,58.6278,55.3385,58.1049,6652477.0529797,0
+STT.US,D,20071106,000000,58.5523,60.6751,58.1216,60.6369,5317608.9091903,0
+STT.US,D,20071107,000000,60.0031,60.2032,58.1382,58.2579,6037168.9862723,0
+STT.US,D,20071108,000000,58.5435,59.4577,56.6599,58.773,7439508.8843854,0
+STT.US,D,20071109,000000,56.2823,57.8254,54.8431,56.6275,12516389.126773,0
+STT.US,D,20071112,000000,56.4137,58.464,56.1517,57.1053,5856235.1217038,0
+STT.US,D,20071113,000000,57.7008,59.9649,57.4183,59.9502,6976050.7465077,0
+STT.US,D,20071114,000000,60.1081,60.3788,58.8867,58.9496,5698214.884682,0
+STT.US,D,20071115,000000,59.0996,59.1947,56.7767,57.328,9518505.1868257,0
+STT.US,D,20071116,000000,57.7792,58.8132,55.8457,57.6704,12193244.592297,0
+STT.US,D,20071119,000000,57.1916,58.464,56.3627,58.2325,9607014.9091762,0
+STT.US,D,20071120,000000,58.4365,59.8854,57.0602,59.1693,8512831.5988425,0
+STT.US,D,20071121,000000,58.7984,59.3537,57.0886,57.9323,5868254.6333331,0
+STT.US,D,20071123,000000,58.9015,59.7794,58.5709,59.4371,2019154.6087174,0
+STT.US,D,20071126,000000,59.4371,59.8776,56.4715,56.7531,6154319.2139859,0
+STT.US,D,20071127,000000,57.014,57.535,55.7594,57.3201,5711408.7222715,0
+STT.US,D,20071128,000000,57.5957,60.8576,57.3201,60.3073,8220667.0472296,0
+STT.US,D,20071129,000000,59.9933,60.3327,58.6346,60.0571,4877455.840846,0
+STT.US,D,20071130,000000,60.8968,62.6783,60.4848,61.0636,6633982.4384865,0
+STT.US,D,20071203,000000,61.2304,61.8042,59.2037,59.6362,4898648.7546593,0
+STT.US,D,20071204,000000,59.1879,59.6883,58.7023,58.7642,4315097.4385063,0
+STT.US,D,20071205,000000,59.237,59.6735,57.5957,59.5607,4471238.9578678,0
+STT.US,D,20071206,000000,59.5371,61.1744,59.1222,61.0254,3625154.4329938,0
+STT.US,D,20071207,000000,61.2617,61.9622,60.5476,60.9046,3543636.6392554,0
+STT.US,D,20071210,000000,60.9497,63.0609,60.9497,62.8637,2952640.789693,0
+STT.US,D,20071211,000000,63.0844,63.0844,59.3537,59.6068,4360509.8058688,0
+STT.US,D,20071212,000000,60.8301,61.402,58.667,60.0424,5175066.9407274,0
+STT.US,D,20071213,000000,59.6284,60.683,58.9191,60.5839,3478283.1569328,0
+STT.US,D,20071214,000000,60.3788,61.0704,59.2664,59.3537,3002861.5733355,0
+STT.US,D,20071217,000000,58.977,60.2406,58.8525,59.1477,3095889.1886163,0
+STT.US,D,20071218,000000,60.2484,60.2484,57.6252,59.1605,4103115.2926042,0
+STT.US,D,20071219,000000,59.5529,60.5476,58.9015,59.7794,2614826.3551371,0
+STT.US,D,20071220,000000,60.1022,61.2117,58.8446,60.6751,3232242.500044,0
+STT.US,D,20071221,000000,61.2695,62.2947,60.7673,61.4913,4352655.4816297,0
+STT.US,D,20071224,000000,61.1842,63.0609,61.1842,62.8549,1172257.637845,0
+STT.US,D,20071226,000000,62.2201,62.8695,61.6453,62.3182,1679163.7974905,0
+STT.US,D,20071227,000000,62.2133,62.9854,61.6277,61.7395,2037231.2773395,0
+STT.US,D,20071228,000000,62.2869,62.5086,61.4383,61.6767,1970157.0812836,0
+STT.US,D,20071231,000000,61.3804,62.6783,60.9851,62.0661,1901950.3538547,0
+STT.US,D,20080102,000000,61.7551,61.9818,59.7794,60.2915,3458564.2668509,0
+STT.US,D,20080103,000000,63.1649,66.0882,62.9912,65.2544,14423509.776869,0
+STT.US,D,20080104,000000,63.8495,66.1568,62.3938,62.5409,10023856.791706,0
+STT.US,D,20080107,000000,63.0441,64.0762,61.6992,62.9775,7165707.4472234,0
+STT.US,D,20080108,000000,63.0756,64.6413,62.1054,62.1976,8342673.6020913,0
+STT.US,D,20080109,000000,62.128,64.1605,60.6545,64.1527,7118149.2845949,0
+STT.US,D,20080110,000000,63.5484,64.704,61.3324,63.7093,7536524.3149061,0
+STT.US,D,20080111,000000,63.0059,64.9679,62.3496,63.2904,7377998.4653182,0
+STT.US,D,20080114,000000,63.7622,65.2749,62.1426,64.861,6955125.9296801,0
+STT.US,D,20080115,000000,61.9465,62.8234,59.7039,61.0126,10743323.085812,0
+STT.US,D,20080116,000000,60.6123,63.7544,59.6206,62.2505,6654268.1039451,0
+STT.US,D,20080117,000000,62.5567,63.4562,57.0454,57.328,11272718.810851,0
+STT.US,D,20080118,000000,57.8362,58.7553,55.2797,56.6275,11069372.853782,0
+STT.US,D,20080122,000000,53.5139,59.2586,53.5139,57.2436,10005575.227669,0
+STT.US,D,20080123,000000,56.9827,61.6992,54.8607,60.7271,10675085.776977,0
+STT.US,D,20080124,000000,61.196,63.0059,60.1159,62.4027,10341804.526054,0
+STT.US,D,20080125,000000,63.1216,63.1216,59.5283,60.0188,6896765.3953499,0
+STT.US,D,20080128,000000,60.0188,60.8654,58.8525,60.8654,4658765.1540201,0
+STT.US,D,20080129,000000,61.1499,61.5727,59.8119,61.1127,5026262.919857,0
+STT.US,D,20080130,000000,60.7987,63.5141,59.445,61.2028,6741801.2600892,0
+STT.US,D,20080131,000000,59.7658,63.3493,59.3301,62.7705,7107293.9051241,0
+STT.US,D,20080201,000000,62.4261,64.5912,62.4163,64.1841,5674111.6404725,0
+STT.US,D,20080204,000000,63.8251,64.139,62.7145,63.2198,5404003.4176802,0
+STT.US,D,20080205,000000,62.4027,63.1825,61.5168,61.7228,5833973.8974684,0
+STT.US,D,20080206,000000,60.5898,62.8088,60.4299,61.0949,5477782.0771391,0
+STT.US,D,20080207,000000,61.0184,64.1763,60.6751,63.4984,6102764.061696,0
+STT.US,D,20080208,000000,62.8637,63.9712,61.9818,63.0923,4041701.7146534,0
+STT.US,D,20080211,000000,63.4396,64.7422,62.0955,63.8182,5443423.8683812,0
+STT.US,D,20080212,000000,64.139,65.0504,62.5625,63.618,4286575.1812433,0
+STT.US,D,20080213,000000,64.1685,64.4,62.1888,63.4738,4211221.5794159,0
+STT.US,D,20080214,000000,63.3719,64.1685,62.6008,62.6478,4339513.6324291,0
+STT.US,D,20080215,000000,63.0059,64.1527,61.9622,64.1459,3845762.5739266,0
+STT.US,D,20080219,000000,64.6491,65.5506,62.8166,63.4984,3610603.800393,0
+STT.US,D,20080220,000000,63.0363,64.9679,62.5233,64.8934,5472824.831354,0
+STT.US,D,20080221,000000,65.0788,65.1582,62.8637,62.8981,4262371.0183966,0
+STT.US,D,20080222,000000,62.6783,63.0521,60.3994,62.434,6423235.7813551,0
+STT.US,D,20080225,000000,61.7395,63.9555,61.196,63.5759,5425171.8663693,0
+STT.US,D,20080226,000000,63.0295,63.9388,62.7235,63.2904,4956131.6026599,0
+STT.US,D,20080227,000000,62.7813,64.4,62.6174,63.5357,4514729.7936027,0
+STT.US,D,20080228,000000,62.954,63.5357,62.1574,62.4566,2809827.666104,0
+STT.US,D,20080229,000000,61.8837,61.8837,59.5902,60.0424,4486965.9551891,0
+STT.US,D,20080303,000000,59.4371,60.216,58.0519,59.3851,4582190.3347444,0
+STT.US,D,20080304,000000,58.9496,60.1159,58.1667,59.6971,6221570.782192,0
+STT.US,D,20080305,000000,60.0031,61.1892,58.9623,59.9208,4833476.7220077,0
+STT.US,D,20080306,000000,59.5902,59.7216,58.0519,58.1128,5229898.380896,0
+STT.US,D,20080307,000000,57.6478,59.6146,56.7923,58.2736,5516009.8530368,0
+STT.US,D,20080310,000000,58.2227,58.9103,55.5465,55.5916,7599171.3428672,0
+STT.US,D,20080311,000000,57.376,59.7716,56.8081,59.5902,7854104.0530121,0
+STT.US,D,20080312,000000,59.3155,61.1587,58.9191,59.2095,4075256.6518343,0
+STT.US,D,20080313,000000,58.4228,61.0558,56.9905,60.5839,5753589.6544832,0
+STT.US,D,20080314,000000,61.1185,61.1499,56.9003,58.1844,7828089.4709769,0
+STT.US,D,20080317,000000,53.5433,57.8048,53.3138,57.1053,10354964.724098,0
+STT.US,D,20080318,000000,58.7553,62.1123,58.0981,62.1123,8395359.246994,0
+STT.US,D,20080319,000000,62.6783,63.3885,59.6068,59.9786,5665893.3975113,0
+STT.US,D,20080320,000000,60.0571,63.9388,59.9786,63.7927,7170011.2703172,0
+STT.US,D,20080324,000000,63.932,65.1307,62.8833,63.0609,6838331.4656472,0
+STT.US,D,20080325,000000,62.5008,64.5824,61.6836,64.2694,4346402.6036436,0
+STT.US,D,20080326,000000,62.9854,63.3973,61.5482,61.6129,5796295.5674843,0
+STT.US,D,20080327,000000,61.7169,63.4738,61.1587,61.4825,5096548.1634603,0
+STT.US,D,20080328,000000,61.8209,62.488,59.9502,60.1022,3939770.8329346,0
+STT.US,D,20080331,000000,60.2032,61.3392,59.0624,60.3867,5111840.9048277,0
+STT.US,D,20080401,000000,61.2559,64.9621,61.2559,64.8571,5399957.4977704,0
+STT.US,D,20080402,000000,64.8571,64.9855,62.9775,63.7858,5490264.3873674,0
+STT.US,D,20080403,000000,63.6348,64.8197,63.258,64.3431,3730245.3932514,0
+STT.US,D,20080404,000000,63.9899,64.9679,62.488,63.9388,5441186.3288997,0
+STT.US,D,20080407,000000,64.8286,65.2102,63.0295,63.315,5186662.3902045,0
+STT.US,D,20080408,000000,62.9912,63.5209,62.0907,62.5871,4363285.5780821,0
+STT.US,D,20080409,000000,62.4958,63.3493,60.7271,60.9851,5790981.5386384,0
+STT.US,D,20080410,000000,60.7271,62.1054,60.2092,60.991,3738684.8417102,0
+STT.US,D,20080411,000000,60.1395,62.2427,59.9364,60.6369,3466051.6142275,0
+STT.US,D,20080414,000000,60.0786,61.0254,58.7181,58.7494,4709441.6006003,0
+STT.US,D,20080415,000000,60.0424,61.1185,52.4427,52.9175,29374279.677313,0
+STT.US,D,20080416,000000,52.9243,52.994,50.6229,52.9027,17879173.907125,0
+STT.US,D,20080417,000000,52.6349,53.9386,51.6922,53.7503,8795493.4884752,0
+STT.US,D,20080418,000000,54.7646,55.6563,52.3436,52.3897,8926478.7439076,0
+STT.US,D,20080421,000000,52.0051,52.9106,51.0241,51.0732,8013032.5577688,0
+STT.US,D,20080422,000000,51.2046,51.601,50.153,50.1863,6796972.1538555,0
+STT.US,D,20080423,000000,51.2046,51.2871,49.6919,50.8613,8231724.2639748,0
+STT.US,D,20080424,000000,50.4562,53.3491,50.4562,52.994,7826292.3037304,0
+STT.US,D,20080425,000000,53.1382,55.0599,52.994,54.9893,6268223.7352262,0
+STT.US,D,20080428,000000,55.0354,55.8005,54.7048,55.4837,5563167.399257,0
+STT.US,D,20080429,000000,55.1649,56.1263,54.8431,55.6161,4466213.4136109,0
+STT.US,D,20080430,000000,55.3013,56.4951,54.8206,55.6161,5581769.0486685,0
+STT.US,D,20080501,000000,55.1717,57.9519,53.8318,57.5957,5037624.9312742,0
+STT.US,D,20080502,000000,58.2069,59.5744,57.0739,57.7008,4119010.4876542,0
+STT.US,D,20080505,000000,57.2289,57.6331,56.0076,56.4402,3919219.1092506,0
+STT.US,D,20080506,000000,55.6319,58.2491,55.1717,58.0333,4137784.4123151,0
+STT.US,D,20080507,000000,57.014,58.2491,57.014,57.1985,3254212.1815497,0
+STT.US,D,20080508,000000,56.3627,56.3627,55.2188,55.5916,6599596.7064639,0
+STT.US,D,20080509,000000,55.264,56.2665,54.9324,55.2041,2848055.4420016,0
+STT.US,D,20080512,000000,55.0354,57.1288,54.2565,57.0739,3720624.483171,0
+STT.US,D,20080513,000000,56.0508,57.3819,54.0181,54.1456,7773665.7828778,0
+STT.US,D,20080514,000000,54.745,56.1263,54.1456,55.8683,6418029.8068075,0
+STT.US,D,20080515,000000,55.6563,57.0886,55.313,57.0386,4363188.7369656,0
+STT.US,D,20080516,000000,57.2436,57.2436,55.3719,55.5995,4199134.7886951,0
+STT.US,D,20080519,000000,55.6319,57.1848,55.2797,55.5073,4106291.6812257,0
+STT.US,D,20080520,000000,55.2247,55.7839,54.2398,54.5204,3864651.6885471,0
+STT.US,D,20080521,000000,54.4105,55.3473,53.3354,53.3913,5224464.0651895,0
+STT.US,D,20080522,000000,52.9988,54.6499,52.8164,54.1152,4114892.1917521,0
+STT.US,D,20080523,000000,53.8102,54.0181,53.302,53.3354,3175389.6289908,0
+STT.US,D,20080527,000000,53.4688,54.8529,53.4688,54.3144,2210624.7867624,0
+STT.US,D,20080528,000000,54.386,54.6499,53.6061,54.4302,3301785.6348807,0
+STT.US,D,20080529,000000,54.5371,55.8085,54.3389,55.2502,2330446.8099115,0
+STT.US,D,20080530,000000,55.5239,55.7348,54.7646,55.0511,2594283.8058746,0
+STT.US,D,20080602,000000,54.8765,54.9579,53.506,54.3144,4048671.2169017,0
+STT.US,D,20080603,000000,54.4674,55.6319,54.0427,54.5459,10863753.678925,0
+STT.US,D,20080604,000000,53.3491,54.4576,52.9321,54.1388,34053803.489192,0
+STT.US,D,20080605,000000,54.6204,54.9579,53.506,54.3929,9683418.4725827,0
+STT.US,D,20080606,000000,53.8975,54.0946,51.9797,51.9924,9549400.5611332,0
+STT.US,D,20080609,000000,52.7575,53.0068,50.153,51.1752,8350942.8140611,0
+STT.US,D,20080610,000000,50.9908,52.7889,50.8279,52.1611,10061567.741856,0
+STT.US,D,20080611,000000,52.9469,53.3354,51.9306,51.9609,8494213.6393482,0
+STT.US,D,20080612,000000,51.908,53.506,51.7775,52.3966,7040929.1976693,0
+STT.US,D,20080613,000000,52.7801,53.4305,52.013,53.4001,6316217.1731888,0
+STT.US,D,20080616,000000,53.0852,53.6758,52.216,52.6654,6650678.8663532,0
+STT.US,D,20080617,000000,53.3284,53.4364,51.5333,51.5333,6620522.5426716,0
+STT.US,D,20080618,000000,51.5333,51.7569,50.565,50.8907,10601900.39678,0
+STT.US,D,20080619,000000,50.9447,52.5476,50.2796,52.3897,7720310.4052009,0
+STT.US,D,20080620,000000,50.2276,52.9871,50.1805,51.7775,8485556.0435321,0
+STT.US,D,20080623,000000,52.0836,52.0836,50.6229,50.8525,3781190.9561973,0
+STT.US,D,20080624,000000,50.6396,52.7242,50.2433,51.8864,4750911.0054507,0
+STT.US,D,20080625,000000,51.9855,53.2206,51.3489,51.7412,6020259.5079493,0
+STT.US,D,20080626,000000,50.5484,51.6167,50.3639,50.5846,5468856.3843373,0
+STT.US,D,20080627,000000,50.8437,50.9604,48.3284,48.9297,11561657.024215,0
+STT.US,D,20080630,000000,48.7747,51.0438,48.345,48.9121,4610956.2238689,0
+STT.US,D,20080701,000000,48.2078,49.2397,47.0502,48.1694,9389481.2188476,0
+STT.US,D,20080702,000000,48.81,49.2946,46.9442,46.9933,7264390.5837085,0
+STT.US,D,20080703,000000,47.2366,48.3628,46.4341,47.3926,3147292.4532603,0
+STT.US,D,20080707,000000,48.5923,48.6178,44.3132,44.9322,10545981.277966,0
+STT.US,D,20080708,000000,45.8318,47.9105,44.6242,47.4053,12204257.975695,0
+STT.US,D,20080709,000000,47.5828,47.9654,45.1422,45.5257,8306377.551623,0
+STT.US,D,20080710,000000,45.7327,46.8255,44.6919,46.1516,7634562.1837412,0
+STT.US,D,20080711,000000,45.098,46.5744,44.2337,45.5257,7247065.1982746,0
+STT.US,D,20080714,000000,45.9544,47.5142,42.0412,42.573,11314337.045207,0
+STT.US,D,20080715,000000,44.5418,48.0586,42.6357,45.5944,20099096.460453,0
+STT.US,D,20080716,000000,46.3968,51.0075,45.9544,50.7956,12390541.547416,0
+STT.US,D,20080717,000000,51.751,53.3138,50.2943,52.6261,12798699.330245,0
+STT.US,D,20080718,000000,53.2951,53.4688,50.4474,53.3648,7331358.7642263,0
+STT.US,D,20080721,000000,53.3648,53.8504,51.8864,52.1533,7123870.0461303,0
+STT.US,D,20080722,000000,52.1611,56.8375,51.1752,56.7443,9905438.4550562,0
+STT.US,D,20080723,000000,56.4853,57.2142,53.6758,54.9098,10288189.206433,0
+STT.US,D,20080724,000000,54.8687,55.934,52.376,52.7164,9494029.8688528,0
+STT.US,D,20080725,000000,52.9469,54.7646,52.0306,53.9386,6788502.1239915,0
+STT.US,D,20080728,000000,53.1744,54.9177,51.4362,51.5951,5535807.2353922,0
+STT.US,D,20080729,000000,51.8492,55.4396,51.6844,55.3944,8025214.1508457,0
+STT.US,D,20080730,000000,55.4474,56.5854,53.7337,55.1325,7265833.0066544,0
+STT.US,D,20080731,000000,54.2163,55.6161,53.6826,54.7558,6503886.0825656,0
+STT.US,D,20080801,000000,54.5204,55.3219,52.7889,54.59,4868418.0162251,0
+STT.US,D,20080804,000000,54.3477,54.4851,52.3897,53.6502,4259404.6220908,0
+STT.US,D,20080805,000000,54.5135,56.3538,54.0495,56.1675,5290927.6525212,0
+STT.US,D,20080806,000000,55.8379,56.4265,54.949,55.6563,4776406.7229776,0
+STT.US,D,20080807,000000,54.8529,55.8526,53.1627,53.5208,7956544.6248179,0
+STT.US,D,20080808,000000,53.9386,55.258,52.1131,54.7558,5328664.0871752,0
+STT.US,D,20080811,000000,55.0197,56.5922,53.7719,55.8291,5818058.3148149,0
+STT.US,D,20080812,000000,54.8607,55.1158,51.7177,52.2523,6704048.5153525,0
+STT.US,D,20080813,000000,51.9609,52.6261,50.3885,50.9908,6377023.200556,0
+STT.US,D,20080814,000000,50.6082,52.8861,50.2433,52.3298,5263914.0779155,0
+STT.US,D,20080815,000000,52.6221,53.9956,52.0905,52.9321,4170955.0431705,0
+STT.US,D,20080818,000000,53.1235,53.1235,51.2556,51.5264,3569763.3531099,0
+STT.US,D,20080819,000000,51.1605,51.7628,49.325,49.6204,5516395.1787425,0
+STT.US,D,20080820,000000,49.586,50.7632,48.7953,50.6465,5142185.8138414,0
+STT.US,D,20080821,000000,48.7679,50.6229,48.7679,50.0137,4488285.033134,0
+STT.US,D,20080822,000000,50.5249,51.2125,49.7302,51.1752,3840572.9094618,0
+STT.US,D,20080825,000000,50.6229,51.0241,49.5105,49.5988,3917329.1784084,0
+STT.US,D,20080826,000000,49.6527,50.5415,49.2251,50.2943,3694166.47076,0
+STT.US,D,20080827,000000,49.332,51.1291,49.332,50.773,3189778.1801439,0
+STT.US,D,20080828,000000,51.3312,52.4123,50.7544,52.3436,4248380.0255112,0
+STT.US,D,20080829,000000,51.6706,52.4946,51.4028,51.7266,2957212.7097725,0
+STT.US,D,20080902,000000,52.5555,53.667,51.4126,52.3672,5785440.1880136,0
+STT.US,D,20080903,000000,52.1611,53.506,51.8325,52.8694,5762350.2076968,0
+STT.US,D,20080904,000000,52.0562,52.4279,50.6837,50.9152,5939349.2647944,0
+STT.US,D,20080905,000000,50.3413,52.0905,49.4467,51.8786,6322136.7138582,0
+STT.US,D,20080908,000000,54.1456,56.3716,53.6208,55.8153,10688906.533375,0
+STT.US,D,20080909,000000,55.4238,56.3264,53.0705,53.0941,8536521.9940816,0
+STT.US,D,20080910,000000,53.7219,54.5135,51.7412,53.196,6947342.9620532,0
+STT.US,D,20080911,000000,53.196,55.4915,51.081,55.416,6883834.5578453,0
+STT.US,D,20080912,000000,54.642,55.5239,53.6277,54.8058,7388093.3871793,0
+STT.US,D,20080915,000000,52.1748,55.2924,52.1748,53.147,15297635.411563,0
+STT.US,D,20080916,000000,50.4474,54.8981,50.256,54.8431,11448147.003101,0
+STT.US,D,20080917,000000,53.5433,53.8837,48.246,49.4928,14201363.391253,0
+STT.US,D,20080918,000000,50.5071,52.5123,22.2371,45.098,90291485.743144,0
+STT.US,D,20080919,000000,52.6487,52.7497,42.6985,46.2045,23542353.714614,0
+STT.US,D,20080922,000000,46.6175,50.8123,43.5588,44.328,6097823.1259936,0
+STT.US,D,20080923,000000,43.6383,43.9493,40.0126,41.2976,8346564.5762147,0
+STT.US,D,20080924,000000,42.72,42.72,38.078,40.5855,7513513.846243,0
+STT.US,D,20080925,000000,40.7247,45.8603,39.9243,45.8603,6137894.9606256,0
+STT.US,D,20080926,000000,43.185,46.2438,41.2535,46.2438,7982777.3542104,0
+STT.US,D,20080929,000000,43.3911,43.9571,31.529,33.6312,12573124.769105,0
+STT.US,D,20080930,000000,36.6497,44.9802,36.3397,43.4784,12324789.487445,0
+STT.US,D,20081001,000000,42.8211,43.3686,40.3412,42.4679,7038219.6851673,0
+STT.US,D,20081002,000000,43.5146,43.5146,39.5937,39.6261,5314274.5166418,0
+STT.US,D,20081003,000000,41.0465,43.5676,31.6516,35.8933,12798722.775989,0
+STT.US,D,20081006,000000,34.0109,36.9725,28.0445,32.1038,12846057.694359,0
+STT.US,D,20081007,000000,34.4327,40.3186,30.5362,30.5362,14258816.677229,0
+STT.US,D,20081008,000000,29.047,34.6475,28.3898,33.3281,18653196.408753,0
+STT.US,D,20081009,000000,34.8153,36.4908,31.3376,31.3376,14712900.595028,0
+STT.US,D,20081010,000000,29.8073,36.8793,29.2472,33.0211,17915617.767719,0
+STT.US,D,20081013,000000,35.5334,38.1427,32.1116,36.9568,9615313.6831711,0
+STT.US,D,20081014,000000,41.5037,44.3691,40.2117,43.3312,20976523.867531,0
+STT.US,D,20081015,000000,40.35,40.5119,35.5677,35.7962,16950723.464208,0
+STT.US,D,20081016,000000,36.4908,36.6909,29.7278,34.4661,19028941.979576,0
+STT.US,D,20081017,000000,33.488,34.0109,30.5961,31.1562,15518396.459522,0
+STT.US,D,20081020,000000,31.5457,32.0038,29.3197,30.5735,9943623.4169865,0
+STT.US,D,20081021,000000,30.1615,32.5639,29.617,30.2703,7369501.9315695,0
+STT.US,D,20081022,000000,29.1677,30.5304,26.2915,27.5629,7380443.9583551,0
+STT.US,D,20081023,000000,28.6773,28.945,26.0364,28.4722,9044962.3208886,0
+STT.US,D,20081024,000000,25.178,29.3884,25.1487,28.7468,8468305.0728509,0
+STT.US,D,20081027,000000,27.4382,29.5121,27.2822,27.2822,6489703.4462076,0
+STT.US,D,20081028,000000,28.8107,32.4374,26.7505,31.9566,10363761.974999,0
+STT.US,D,20081029,000000,31.7143,33.6479,30.7883,31.318,8749705.9892086,0
+STT.US,D,20081030,000000,33.3045,33.6312,31.2003,32.4374,7859473.1283876,0
+STT.US,D,20081031,000000,32.5169,33.9491,31.8036,33.1358,5892471.0287418,0
+STT.US,D,20081103,000000,33.3801,33.9765,32.5169,33.4419,6207267.8589734,0
+STT.US,D,20081104,000000,33.3801,35.7639,33.3801,35.3597,6499154.1197989,0
+STT.US,D,20081105,000000,34.7495,36.4986,32.5482,32.6855,6863325.6481286,0
+STT.US,D,20081106,000000,32.5247,34.1129,30.4293,30.7707,7775113.3027246,0
+STT.US,D,20081107,000000,30.9728,33.0799,30.8795,32.8455,6300663.4704971,0
+STT.US,D,20081110,000000,33.0289,34.1295,30.4901,31.5142,5638655.5592674,0
+STT.US,D,20081111,000000,31.2465,34.3424,31.0551,32.2343,12451387.33061,0
+STT.US,D,20081112,000000,30.9629,32.7376,29.8888,30.1409,6335197.0126448,0
+STT.US,D,20081113,000000,30.6804,32.6375,27.1861,32.2804,9893835.869918,0
+STT.US,D,20081114,000000,31.4073,32.3226,29.3277,29.7278,5793680.8573385,0
+STT.US,D,20081117,000000,29.3197,29.8662,28.0377,28.2211,5185311.7114742,0
+STT.US,D,20081118,000000,27.9454,28.4722,26.1973,27.3333,8647941.2664582,0
+STT.US,D,20081119,000000,27.3098,27.5629,22.8462,23.1827,9132443.4886438,0
+STT.US,D,20081120,000000,22.6177,25.2164,21.4463,21.9281,10701775.188689,0
+STT.US,D,20081121,000000,22.7844,24.5217,21.5857,24.2912,10549686.724898,0
+STT.US,D,20081124,000000,25.7441,28.2053,24.4815,27.5844,9180477.7018134,0
+STT.US,D,20081125,000000,29.2658,29.6072,27.2646,28.8548,8645213.405113,0
+STT.US,D,20081126,000000,27.2892,31.1856,26.9419,31.0699,7559400.2253864,0
+STT.US,D,20081128,000000,31.0699,32.4854,30.497,32.1863,2399102.0646169,0
+STT.US,D,20081201,000000,30.8629,31.3376,26.8909,27.0841,7664989.6625489,0
+STT.US,D,20081202,000000,27.4245,28.4791,26.0747,28.2289,6116179.1047831,0
+STT.US,D,20081203,000000,27.9896,28.2289,26.5995,27.9748,7859584.2408265,0
+STT.US,D,20081204,000000,27.9376,30.8717,27.4245,28.5242,7127441.9542593,0
+STT.US,D,20081205,000000,27.6865,30.8717,26.9419,30.7883,8335655.1695946,0
+STT.US,D,20081208,000000,31.7143,33.9559,31.3671,33.5341,7312855.9946917,0
+STT.US,D,20081209,000000,33.0211,34.8918,31.6143,31.9498,8543096.9962026,0
+STT.US,D,20081210,000000,32.3727,33.3213,31.1101,31.9194,5345358.4762814,0
+STT.US,D,20081211,000000,31.3592,32.8455,29.26,29.6347,7065312.7714266,0
+STT.US,D,20081212,000000,28.6645,29.5209,25.7441,28.4634,16531900.926001,0
+STT.US,D,20081215,000000,28.7949,28.7949,26.2797,26.934,6831902.234891,0
+STT.US,D,20081216,000000,27.3981,30.0114,26.8378,29.7485,11591801.115334,0
+STT.US,D,20081217,000000,29.6974,31.7507,29.0638,30.8128,7385104.5645097,0
+STT.US,D,20081218,000000,31.4916,31.834,29.7044,29.8584,6378699.0615617,0
+STT.US,D,20081219,000000,29.0009,31.3308,29.0009,30.8432,6168759.753528,0
+STT.US,D,20081222,000000,30.7511,30.9629,28.3898,28.9176,3990771.4424099,0
+STT.US,D,20081223,000000,29.7701,29.7935,27.913,27.9896,4162502.3427694,0
+STT.US,D,20081224,000000,28.7302,28.7302,27.5167,28.3025,1073061.7531326,0
+STT.US,D,20081226,000000,28.4957,28.6105,27.2734,27.3981,2936702.7806757,0
+STT.US,D,20081229,000000,27.4039,27.7001,26.0815,27.349,4126036.055812,0
+STT.US,D,20081230,000000,27.3568,28.7763,27.349,28.7125,5126629.053009,0
+STT.US,D,20081231,000000,28.8548,30.3586,28.2436,30.0614,4069883.4989383,0
+STT.US,D,20090102,000000,30.2076,31.6761,29.2306,31.4142,4267259.9657101,0
+STT.US,D,20090105,000000,31.3308,32.6855,30.9629,31.7448,6295371.8680148,0
+STT.US,D,20090106,000000,32.6551,34.206,31.834,33.8392,5911537.5155126,0
+STT.US,D,20090107,000000,32.8621,35.2283,31.6438,32.2716,9783746.8886683,0
+STT.US,D,20090108,000000,31.9704,33.2182,31.684,33.0367,7401707.2094004,0
+STT.US,D,20090109,000000,33.0367,33.6312,31.4309,31.7664,4375010.4888412,0
+STT.US,D,20090112,000000,31.7213,31.7507,29.3355,29.8073,5169238.1248936,0
+STT.US,D,20090113,000000,29.4287,30.1918,28.5321,29.7044,7563970.1067055,0
+STT.US,D,20090114,000000,28.5017,28.9323,27.9984,28.3505,5953089.490157,0
+STT.US,D,20090115,000000,28.2888,30.0761,27.0988,29.047,7466444.9860979,0
+STT.US,D,20090116,000000,29.824,29.9378,26.6632,27.7864,11640534.623303,0
+STT.US,D,20090120,000000,15.2033,15.4339,11.0283,11.3824,100288090.42528,0
+STT.US,D,20090121,000000,12.1289,13.7593,11.6571,13.0491,61681217.234772,0
+STT.US,D,20090122,000000,13.0403,16.7759,12.8725,16.0274,43888864.95643,0
+STT.US,D,20090123,000000,15.2554,15.4192,13.4552,14.8511,25180194.897999,0
+STT.US,D,20090126,000000,15.0719,16.4247,14.5853,15.6517,18220875.238284,0
+STT.US,D,20090127,000000,16.0048,16.4335,14.3156,14.9963,18807330.768552,0
+STT.US,D,20090128,000000,17.4185,20.0259,17.3144,19.6983,44375028.768298,0
+STT.US,D,20090129,000000,18.7339,19.7198,18.1159,18.3965,16430412.455277,0
+STT.US,D,20090130,000000,18.5515,19.0577,17.4419,17.7843,18478222.86006,0
+STT.US,D,20090202,000000,17.496,18.3014,17.0741,17.9698,13766857.689073,0
+STT.US,D,20090203,000000,18.2435,18.7339,17.2831,18.4828,14696828.027828,0
+STT.US,D,20090204,000000,18.8507,19.298,17.6029,18.4446,10194774.226687,0
+STT.US,D,20090205,000000,18.2061,21.365,17.7716,21.051,30215513.99132,0
+STT.US,D,20090206,000000,21.7073,24.8259,21.0412,23.3073,31221783.916705,0
+STT.US,D,20090209,000000,23.6379,23.9165,22.4627,23.3357,9084967.8958094,0
+STT.US,D,20090210,000000,22.8227,23.3357,20.0828,20.3389,17678500.764871,0
+STT.US,D,20090211,000000,20.691,22.2066,20.691,21.7701,12779768.421037,0
+STT.US,D,20090212,000000,20.8912,21.3179,19.6521,21.0961,12757601.999158,0
+STT.US,D,20090213,000000,20.8666,21.2865,20.3389,20.6381,8774214.9467273,0
+STT.US,D,20090217,000000,19.5207,19.6374,17.7275,17.7411,15026502.711697,0
+STT.US,D,20090218,000000,18.3464,18.4357,16.9387,18.0992,11954060.286458,0
+STT.US,D,20090219,000000,18.3533,18.9262,17.1085,17.1663,8409749.8369074,0
+STT.US,D,20090220,000000,16.5414,17.6264,15.8988,17.3644,16430113.776887,0
+STT.US,D,20090223,000000,18.4053,18.5907,16.9142,17.0446,11604113.189073,0
+STT.US,D,20090224,000000,17.1585,20.7695,16.4629,20.2466,18078862.328131,0
+STT.US,D,20090225,000000,20.1309,20.7616,19.0017,19.6983,16146046.161993,0
+STT.US,D,20090226,000000,20.8264,22.6255,20.2712,20.7695,19430549.225409,0
+STT.US,D,20090227,000000,19.3225,20.6381,18.3464,19.3127,13024079.189772,0
+STT.US,D,20090302,000000,17.3821,18.6584,16.4708,16.7032,16962497.305216,0
+STT.US,D,20090303,000000,17.5273,17.5656,15.7772,16.6699,17395136.522298,0
+STT.US,D,20090304,000000,17.1898,17.802,16.0744,17.0388,15666906.898903,0
+STT.US,D,20090305,000000,16.2893,16.3982,14.0723,14.759,19339991.568288,0
+STT.US,D,20090306,000000,14.8511,15.6164,13.2541,13.7447,16592120.809768,0
+STT.US,D,20090309,000000,13.3768,14.4716,12.9618,13.4621,14541217.605537,0
+STT.US,D,20090310,000000,14.6304,15.9322,14.0889,15.9077,16811099.981183,0
+STT.US,D,20090311,000000,15.9843,17.3518,15.3701,16.7837,15107743.234028,0
+STT.US,D,20090312,000000,16.7543,18.2925,15.8204,18.2267,17215467.708526,0
+STT.US,D,20090313,000000,18.4141,18.4141,16.5414,17.3203,16370545.27705,0
+STT.US,D,20090316,000000,17.7333,19.4284,17.647,17.6716,15177533.058866,0
+STT.US,D,20090317,000000,17.39,19.6296,17.2291,19.5599,14416899.096442,0
+STT.US,D,20090318,000000,19.2411,22.3106,18.9743,22.2066,22330211.808088,0
+STT.US,D,20090319,000000,22.4696,22.5863,20.4615,20.6753,16725656.554395,0
+STT.US,D,20090320,000000,20.7616,20.9677,18.8507,18.8703,16101297.411124,0
+STT.US,D,20090323,000000,20.2466,23.0915,19.9278,22.9071,18513863.449077,0
+STT.US,D,20090324,000000,22.3646,24.5217,21.9761,22.2871,20587631.350606,0
+STT.US,D,20090325,000000,22.9306,24.1,21.0903,22.7992,16910401.881434,0
+STT.US,D,20090326,000000,23.2425,23.4309,22.1213,23.0228,14791896.442217,0
+STT.US,D,20090327,000000,22.8885,24.1892,22.5569,23.3975,15691219.116048,0
+STT.US,D,20090330,000000,22.3881,22.9678,21.3336,21.3875,17375326.907381,0
+STT.US,D,20090331,000000,22.3018,24.2402,22.0909,23.5281,18491691.930297,0
+STT.US,D,20090401,000000,23.0846,24.4374,22.4872,23.3357,17434867.883953,0
+STT.US,D,20090402,000000,25.0328,25.0682,23.015,24.1971,23862897.810266,0
+STT.US,D,20090403,000000,24.3609,25.386,23.8497,25.3615,13551710.36773,0
+STT.US,D,20090406,000000,24.7582,25.8216,23.893,25.3536,15424065.056999,0
+STT.US,D,20090407,000000,24.4226,25.6057,24.1215,24.6719,14911279.112511,0
+STT.US,D,20090408,000000,23.8497,24.3834,23.0846,23.7624,15737429.658087,0
+STT.US,D,20090409,000000,25.2644,28.1671,24.459,27.759,25280496.8102,0
+STT.US,D,20090413,000000,26.9281,30.1026,26.4249,29.8338,14756318.035392,0
+STT.US,D,20090414,000000,29.047,29.1923,26.2405,26.3925,19546711.673734,0
+STT.US,D,20090415,000000,25.9207,27.4039,25.2242,27.2822,13741701.425143,0
+STT.US,D,20090416,000000,27.4814,27.502,24.3766,26.211,23556250.924523,0
+STT.US,D,20090417,000000,26.5318,27.1352,25.1849,26.0747,16797825.612559,0
+STT.US,D,20090420,000000,25.232,25.4507,23.2916,23.4309,17269659.997326,0
+STT.US,D,20090421,000000,21.6239,27.6707,21.4081,27.6324,27959273.980541,0
+STT.US,D,20090422,000000,26.4622,28.2053,25.8127,25.9785,22299092.170143,0
+STT.US,D,20090423,000000,26.3719,28.3957,25.8216,28.1278,15353324.150458,0
+STT.US,D,20090424,000000,28.2819,29.0009,26.9507,28.4212,17396909.224421,0
+STT.US,D,20090427,000000,27.5167,28.2819,26.4769,26.8202,14418113.178228,0
+STT.US,D,20090428,000000,25.9343,26.3631,25.336,25.6057,14869894.316215,0
+STT.US,D,20090429,000000,25.9962,26.8154,25.7981,26.2189,14325863.35002,0
+STT.US,D,20090430,000000,26.5759,26.5759,25.6057,26.0855,13898294.529921,0
+STT.US,D,20090501,000000,25.8883,26.6083,25.6666,26.2405,7607827.9193032,0
+STT.US,D,20090504,000000,26.728,28.7548,26.4475,28.5507,17521276.663765,0
+STT.US,D,20090505,000000,27.8012,28.1416,26.6554,26.9144,13540117.976394,0
+STT.US,D,20090506,000000,27.7384,30.6746,27.2351,29.9074,21246019.442838,0
+STT.US,D,20090507,000000,32.3481,32.4462,27.9748,28.9176,25207892.476701,0
+STT.US,D,20090508,000000,30.8874,33.6312,29.7485,33.4419,23741274.542349,0
+STT.US,D,20090511,000000,32.3383,32.6463,29.617,29.719,17569655.427434,0
+STT.US,D,20090512,000000,30.1409,30.4047,28.0533,29.3541,15601674.722821,0
+STT.US,D,20090513,000000,29.6896,30.1026,27.7864,28.1504,15914339.009729,0
+STT.US,D,20090514,000000,28.1278,30.4832,27.8993,29.9869,14678658.59561,0
+STT.US,D,20090515,000000,29.9241,30.1095,29.0333,29.4355,10880418.506006,0
+STT.US,D,20090518,000000,29.1521,31.9959,29.1363,31.941,35665176.466365,0
+STT.US,D,20090519,000000,32.404,33.9226,31.8036,33.0289,77856743.871392,0
+STT.US,D,20090520,000000,33.6813,33.9981,31.318,31.629,30255310.593305,0
+STT.US,D,20090521,000000,31.5457,33.2957,31.3985,33.0966,21635128.068359,0
+STT.US,D,20090522,000000,32.7159,33.2182,32.2195,32.77,10386003.83101,0
+STT.US,D,20090526,000000,32.3952,33.9138,32.1705,33.897,14142506.418778,0
+STT.US,D,20090527,000000,33.8588,34.3964,32.8769,33.0436,14828232.248512,0
+STT.US,D,20090528,000000,33.4096,34.3896,33.3948,34.16,11907378.790779,0
+STT.US,D,20090529,000000,34.4729,35.5833,33.693,35.5068,14545931.219461,0
+STT.US,D,20090601,000000,35.8777,36.4986,35.2587,35.5981,14836364.863539,0
+STT.US,D,20090602,000000,35.1616,36.2524,35.1115,35.9248,10266896.393364,0
+STT.US,D,20090603,000000,35.6638,35.8218,34.5436,35.1076,8948787.8790113,0
+STT.US,D,20090604,000000,35.193,37.4512,35.1616,37.4178,11522979.701661,0
+STT.US,D,20090605,000000,37.459,37.6101,35.5903,36.1318,10958826.170834,0
+STT.US,D,20090608,000000,35.6962,36.8116,35.4726,36.2367,9228961.4616397,0
+STT.US,D,20090609,000000,36.7341,37.1931,36.0483,36.8871,8001671.5657319,0
+STT.US,D,20090610,000000,36.9725,36.9725,35.3205,35.8336,8686534.9998382,0
+STT.US,D,20090611,000000,35.8041,37.048,35.6874,36.3613,8470388.6859261,0
+STT.US,D,20090612,000000,36.0611,36.6076,35.862,36.3554,5403148.1577144,0
+STT.US,D,20090615,000000,36.1151,36.3094,35.2214,35.3686,6505938.0948555,0
+STT.US,D,20090616,000000,35.6874,35.8698,34.1678,34.4023,8002924.3839655,0
+STT.US,D,20090617,000000,34.3896,35.5068,33.6145,34.5867,9876396.3139046,0
+STT.US,D,20090618,000000,34.6328,35.7345,34.2248,35.605,8729879.0448282,0
+STT.US,D,20090619,000000,35.8698,36.8204,35.4401,36.6576,11348463.854666,0
+STT.US,D,20090622,000000,36.2309,36.276,33.8902,33.9402,11729877.179256,0
+STT.US,D,20090623,000000,34.2336,35.0301,33.9226,34.2728,9071962.643552,0
+STT.US,D,20090624,000000,34.6015,36.0405,34.2728,35.5765,7314246.4292487,0
+STT.US,D,20090625,000000,35.3116,36.3976,35.0448,36.2946,6455068.9854225,0
+STT.US,D,20090626,000000,36.1082,37.2109,35.9336,36.944,7959898.3855897,0
+STT.US,D,20090629,000000,36.0689,37.3247,35.9934,37.0725,10232303.727165,0
+STT.US,D,20090630,000000,37.41,37.41,35.6275,36.0769,8657384.8043882,0
+STT.US,D,20090701,000000,36.3024,36.5143,35.7639,36.1945,6665981.8015222,0
+STT.US,D,20090702,000000,35.7962,36.3731,35.3382,35.3382,7339563.7552452,0
+STT.US,D,20090706,000000,35.0684,35.6403,34.7329,35.6128,9271573.5916649,0
+STT.US,D,20090707,000000,35.4804,35.5677,34.206,34.2659,8131864.7627693,0
+STT.US,D,20090708,000000,34.5573,34.7711,32.7228,33.9138,12112756.372534,0
+STT.US,D,20090709,000000,34.3228,35.2214,33.9324,34.52,7932768.6016442,0
+STT.US,D,20090710,000000,34.1845,34.3807,32.9602,33.3732,7969798.6058376,0
+STT.US,D,20090713,000000,33.693,35.6403,33.6312,35.5677,9665685.3350793,0
+STT.US,D,20090714,000000,35.139,35.5903,34.8918,35.2743,7734395.1810623,0
+STT.US,D,20090715,000000,35.9336,36.8283,35.6962,36.3319,10929478.215631,0
+STT.US,D,20090716,000000,36.2309,36.7978,35.814,36.5143,6529908.8196424,0
+STT.US,D,20090717,000000,36.4908,36.9568,36.0258,36.7743,7257567.8722052,0
+STT.US,D,20090720,000000,36.9725,37.6563,36.4143,37.3089,8207683.201956,0
+STT.US,D,20090721,000000,36.585,37.2756,35.0448,35.8698,18313514.469718,0
+STT.US,D,20090722,000000,34.8624,36.7566,34.8624,36.1945,9916042.0476241,0
+STT.US,D,20090723,000000,36.4055,37.3473,35.6716,37.2109,10084844.268744,0
+STT.US,D,20090724,000000,37.4316,37.5778,36.3485,37.3247,6457104.6876296,0
+STT.US,D,20090727,000000,37.2678,38.1811,36.8283,36.9568,7992199.4851569,0
+STT.US,D,20090728,000000,36.6301,37.0657,35.862,36.4388,6056606.5274263,0
+STT.US,D,20090729,000000,36.3397,37.0853,36.0483,36.9568,5368011.1425037,0
+STT.US,D,20090730,000000,37.3697,38.2841,37.1707,37.561,5985757.5665869,0
+STT.US,D,20090731,000000,37.4993,38.6607,37.1491,38.4479,8951973.4420544,0
+STT.US,D,20090803,000000,38.9982,40.0341,38.8001,40.0214,7805627.4288471,0
+STT.US,D,20090804,000000,39.9615,41.4056,39.6996,41.33,9276114.9303392,0
+STT.US,D,20090805,000000,41.43,41.896,40.8729,41.6204,7218847.7356836,0
+STT.US,D,20090806,000000,42.2492,42.3934,40.1224,40.4197,9986423.1129637,0
+STT.US,D,20090807,000000,40.5697,41.6046,40.4608,41.1672,7882852.6126737,0
+STT.US,D,20090810,000000,40.9072,41.3575,39.1826,40.1793,9208298.6255168,0
+STT.US,D,20090811,000000,39.7457,40.0518,38.6391,38.7294,6625457.362093,0
+STT.US,D,20090812,000000,38.7226,40.2784,38.7226,39.7222,6465107.8413741,0
+STT.US,D,20090813,000000,40.144,40.35,39.0669,39.8291,3851204.0252943,0
+STT.US,D,20090814,000000,39.6996,39.8634,38.7294,38.9835,4913034.2476719,0
+STT.US,D,20090817,000000,37.9652,38.3566,37.4914,37.6356,6138379.1662082,0
+STT.US,D,20090818,000000,37.7975,39.3994,37.5944,39.1954,5783660.3502301,0
+STT.US,D,20090819,000000,38.4625,39.5849,38.1497,39.1886,4214269.5261355,0
+STT.US,D,20090820,000000,39.2661,41.4536,39.2661,41.3212,6297773.5277043,0
+STT.US,D,20090821,000000,41.5723,41.8421,40.5629,40.9072,6919068.4141725,0
+STT.US,D,20090824,000000,41.1672,41.7616,40.5697,40.7385,5600071.0003089,0
+STT.US,D,20090825,000000,41.2153,41.8353,40.8651,41.4536,5576263.3763498,0
+STT.US,D,20090826,000000,41.278,41.5792,40.5335,40.8729,5381570.9375756,0
+STT.US,D,20090827,000000,40.817,40.969,40.0439,40.8395,4062979.2370211,0
+STT.US,D,20090828,000000,41.0543,41.1917,40.2293,40.4962,3956345.9545606,0
+STT.US,D,20090831,000000,39.6261,40.6522,39.5162,40.1156,4580421.710143,0
+STT.US,D,20090901,000000,40.0056,40.9386,38.2566,38.3272,8268112.0586588,0
+STT.US,D,20090902,000000,38.3949,39.0238,38.078,38.2272,6314655.4827626,0
+STT.US,D,20090903,000000,38.5705,38.8913,38.0349,38.8403,4661598.0115232,0
+STT.US,D,20090904,000000,39.0728,39.5849,38.8403,39.5318,3666240.5508988,0
+STT.US,D,20090908,000000,40.0126,40.302,39.1111,39.986,4018244.7574741,0
+STT.US,D,20090909,000000,40.0695,40.7307,39.5544,40.657,5909663.8947532,0
+STT.US,D,20090910,000000,40.5629,41.2976,39.839,41.2309,6465301.5236071,0
+STT.US,D,20090911,000000,41.2466,41.3437,40.297,40.302,4128590.6225276,0
+STT.US,D,20090914,000000,39.937,40.9386,39.7849,40.7385,6410147.9593037,0
+STT.US,D,20090915,000000,40.7708,41.278,40.2529,40.6522,5322038.1160455,0
+STT.US,D,20090916,000000,40.6669,41.8715,40.6669,41.8127,5286274.1820278,0
+STT.US,D,20090917,000000,41.4977,42.1923,40.9386,41.1132,4595166.0249767,0
+STT.US,D,20090918,000000,41.2535,41.8666,41.2309,41.5723,5600515.4500647,0
+STT.US,D,20090921,000000,40.9602,41.33,39.8987,39.9449,5557969.5797508,0
+STT.US,D,20090922,000000,40.5335,40.7797,40.1156,40.7169,4860643.2036395,0
+STT.US,D,20090923,000000,40.7944,40.7944,38.701,38.7156,6793944.5947394,0
+STT.US,D,20090924,000000,39.0453,39.5318,38.2684,39.1954,8302516.1395245,0
+STT.US,D,20090925,000000,38.9423,39.7379,38.5166,39.3033,4980816.9129486,0
+STT.US,D,20090928,000000,39.5034,40.4128,39.3582,40.3795,3788694.6136568,0
+STT.US,D,20090929,000000,40.4285,40.7091,39.8987,40.2529,4048780.2905803,0
+STT.US,D,20090930,000000,40.4962,40.6943,39.7379,40.2029,5385188.7178123,0
+STT.US,D,20091001,000000,39.986,40.2529,38.5018,38.5852,6258089.0575382,0
+STT.US,D,20091002,000000,37.9348,39.5397,37.7622,38.9119,6608906.7055912,0
+STT.US,D,20091005,000000,39.3582,40.0695,39.0238,40.0282,3844090.7904415,0
+STT.US,D,20091006,000000,40.2529,40.8807,39.7555,40.3647,4517415.8603607,0
+STT.US,D,20091007,000000,40.0783,40.817,40.0783,40.6865,4080639.9985322,0
+STT.US,D,20091008,000000,41.0887,41.6597,40.817,41.122,5674555.0708481,0
+STT.US,D,20091009,000000,40.9945,42.1855,40.9386,42.1697,5320481.52252,0
+STT.US,D,20091012,000000,42.5984,42.7054,41.7352,42.1295,3226010.0096613,0
+STT.US,D,20091013,000000,41.9088,41.948,40.7169,40.8945,4812142.1143503,0
+STT.US,D,20091014,000000,41.6527,41.8489,40.0518,41.0397,9010090.344523,0
+STT.US,D,20091015,000000,40.817,42.208,40.817,41.8489,5954019.1648756,0
+STT.US,D,20091016,000000,41.2898,41.3731,40.3795,40.451,4980159.4127366,0
+STT.US,D,20091019,000000,40.6669,41.1132,39.8016,39.937,5815633.2093814,0
+STT.US,D,20091020,000000,38.751,39.0953,36.0994,36.5663,28252364.129351,0
+STT.US,D,20091021,000000,36.8116,37.5532,34.832,35.0684,19927472.595012,0
+STT.US,D,20091022,000000,35.2665,35.7639,34.7024,35.6795,14271066.568778,0
+STT.US,D,20091023,000000,36.0553,36.3731,34.7711,34.9329,9104351.4098142,0
+STT.US,D,20091026,000000,35.1203,35.1616,33.851,34.0109,7617050.2517355,0
+STT.US,D,20091027,000000,34.0364,34.4405,32.9357,33.0583,7879236.8711973,0
+STT.US,D,20091028,000000,32.9749,33.388,32.4314,32.5482,8231754.8453801,0
+STT.US,D,20091029,000000,32.8621,34.1992,32.8072,34.0285,9041385.3158587,0
+STT.US,D,20091030,000000,33.8087,33.8087,31.7595,32.0891,11197266.329148,0
+STT.US,D,20091102,000000,32.2657,32.8072,31.6908,32.4462,7063723.5577356,0
+STT.US,D,20091103,000000,31.9057,32.761,31.7065,32.2657,6235673.9068965,0
+STT.US,D,20091104,000000,32.4374,32.8455,30.9267,31.063,9826505.8094385,0
+STT.US,D,20091105,000000,31.2003,32.77,30.7108,32.7228,10958398.031162,0
+STT.US,D,20091106,000000,32.1038,32.9357,31.5761,31.684,8270824.6293013,0
+STT.US,D,20091109,000000,32.1186,33.4478,32.0273,33.4252,8272448.5019182,0
+STT.US,D,20091110,000000,33.281,33.4419,32.5718,32.7896,6268251.2584908,0
+STT.US,D,20091111,000000,33.1761,33.3477,32.1038,32.2804,8657517.3238108,0
+STT.US,D,20091112,000000,32.2039,32.3647,30.9443,31.0777,10498020.460169,0
+STT.US,D,20091113,000000,31.1935,31.4221,30.7657,30.9187,9997978.8066139,0
+STT.US,D,20091116,000000,31.2543,31.8595,30.9187,31.1013,12513765.242205,0
+STT.US,D,20091117,000000,31.3592,32.4854,31.3592,31.9959,9734808.4852845,0
+STT.US,D,20091118,000000,32.3727,32.7454,32.3559,32.663,8104372.0794819,0
+STT.US,D,20091119,000000,32.4178,32.87,31.5378,31.8684,7281333.7015772,0
+STT.US,D,20091120,000000,31.6761,32.0744,30.9187,31.1856,7846400.5970388,0
+STT.US,D,20091123,000000,31.7065,32.2195,31.3749,31.9057,6312905.2070041,0
+STT.US,D,20091124,000000,31.7752,31.9057,31.1788,31.7664,4390033.0944625,0
+STT.US,D,20091125,000000,31.7065,31.9636,31.5221,31.5691,6083596.656288,0
+STT.US,D,20091127,000000,30.6657,31.2955,30.3449,30.7295,4427455.5600228,0
+STT.US,D,20091130,000000,30.8502,31.6692,30.7441,31.5691,8668219.7962556,0
+STT.US,D,20091201,000000,31.9125,32.6767,31.8429,32.6551,9054252.9517926,0
+STT.US,D,20091202,000000,32.6375,33.0583,32.2039,32.8974,7529697.5258822,0
+STT.US,D,20091203,000000,33.2466,33.2466,31.3592,31.4574,7183940.081012,0
+STT.US,D,20091204,000000,32.148,32.3559,31.4574,31.8595,7064372.9029063,0
+STT.US,D,20091207,000000,31.7369,32.0273,31.0855,31.2151,6324644.3890857,0
+STT.US,D,20091208,000000,31.1562,31.478,30.9571,31.1414,4619980.7965476,0
+STT.US,D,20091209,000000,31.164,31.4574,30.9571,31.3376,5285204.8522256,0
+STT.US,D,20091210,000000,31.3671,31.7448,30.7883,31.0022,8898511.0294592,0
+STT.US,D,20091211,000000,31.1494,31.2287,30.0045,30.1173,12666075.930873,0
+STT.US,D,20091214,000000,30.4832,30.5224,30.0761,30.5224,7625376.5489951,0
+STT.US,D,20091215,000000,30.3292,30.5961,30.2537,30.4224,7568916.1393089,0
+STT.US,D,20091216,000000,30.5735,30.9629,30.3096,30.7206,6687686.4441828,0
+STT.US,D,20091217,000000,30.5647,31.1277,30.3449,30.3684,7890350.153852,0
+STT.US,D,20091218,000000,31.1494,31.9194,31.0934,31.7968,10108875.136961,0
+STT.US,D,20091221,000000,31.9282,32.3383,31.8507,32.301,5201624.8523955,0
+STT.US,D,20091222,000000,32.5982,33.693,32.2255,33.5263,8822553.9545689,0
+STT.US,D,20091223,000000,33.7078,34.2248,33.4635,34.1207,7758082.5181609,0
+STT.US,D,20091224,000000,34.1295,34.52,33.9138,34.3896,1971327.3297231,0
+STT.US,D,20091228,000000,34.6249,34.6249,33.7617,33.9138,3697938.1774032,0
+STT.US,D,20091229,000000,34.106,34.2424,33.6008,33.6008,3987910.0422621,0
+STT.US,D,20091230,000000,33.281,33.7931,33.1761,33.5478,3156119.2661853,0
+STT.US,D,20091231,000000,33.541,33.747,33.2466,33.281,2532875.3248248,0
+STT.US,D,20100104,000000,33.488,34.2248,33.2898,33.9843,4500788.7503459,0
+STT.US,D,20100105,000000,34.0285,34.3964,33.6479,34.051,5223212.2663361,0
+STT.US,D,20100106,000000,33.9402,34.1443,33.3644,33.488,5314323.4468902,0
+STT.US,D,20100107,000000,33.897,34.2895,33.6145,34.0913,6898944.8301615,0
+STT.US,D,20100108,000000,34.213,35.0684,33.9324,34.7869,7899295.2148771,0
+STT.US,D,20100111,000000,35.0762,35.2361,33.7931,33.904,5573246.0110354,0
+STT.US,D,20100112,000000,33.5646,34.2807,33.5646,33.7862,4490734.6036916,0
+STT.US,D,20100113,000000,33.9226,34.2178,33.3644,34.0991,3594004.2136429,0
+STT.US,D,20100114,000000,33.8834,33.9559,33.0123,33.4723,5584201.2897631,0
+STT.US,D,20100115,000000,33.2624,33.7078,32.5011,32.611,9010191.2631602,0
+STT.US,D,20100119,000000,32.4923,33.1192,32.4462,33.0211,9151400.9017359,0
+STT.US,D,20100120,000000,33.5478,35.7874,33.541,35.3764,16373693.123027,0
+STT.US,D,20100121,000000,35.3205,35.8473,34.6652,34.7574,10544583.707747,0
+STT.US,D,20100122,000000,34.7024,35.0448,32.9043,33.1427,8334080.2272261,0
+STT.US,D,20100125,000000,33.5174,33.9559,32.9995,33.587,4656278.8857763,0
+STT.US,D,20100126,000000,33.5478,33.8902,32.4688,32.9278,6952580.5373861,0
+STT.US,D,20100127,000000,32.7768,34.0991,32.6375,34.0187,6581901.2860269,0
+STT.US,D,20100128,000000,34.1443,34.213,32.9749,33.5017,5402363.2349805,0
+STT.US,D,20100129,000000,33.747,34.0285,32.5718,32.7768,6915036.7655851,0
+STT.US,D,20100201,000000,33.073,33.7989,32.9357,33.7538,6299175.1754432,0
+STT.US,D,20100202,000000,33.7538,34.213,33.5174,34.0678,7699442.6736631,0
+STT.US,D,20100203,000000,34.0678,34.0991,33.7078,33.9402,6230148.8663545,0
+STT.US,D,20100204,000000,33.4791,33.897,32.87,32.921,9299670.7673953,0
+STT.US,D,20100205,000000,33.0888,33.3477,32.1186,33.1358,10942209.254621,0
+STT.US,D,20100208,000000,32.9818,33.8676,32.7896,32.87,7825979.354017,0
+STT.US,D,20100209,000000,33.2466,33.904,33.1123,33.7989,11082401.551784,0
+STT.US,D,20100210,000000,33.7989,34.6475,33.6234,34.1207,7418207.9162737,0
+STT.US,D,20100211,000000,34.1295,34.6249,33.7294,34.4327,6383759.2647445,0
+STT.US,D,20100212,000000,34.0756,34.3287,33.7146,34.106,7647737.6724875,0
+STT.US,D,20100216,000000,34.2492,34.832,33.9843,34.7574,6589900.3622507,0
+STT.US,D,20100217,000000,34.6888,34.7407,34.0285,34.2728,5822065.498278,0
+STT.US,D,20100218,000000,34.0452,34.6387,33.9981,34.572,7001761.5532513,0
+STT.US,D,20100219,000000,34.6083,36.3485,34.5573,35.6472,12710468.918063,0
+STT.US,D,20100222,000000,35.7345,36.0405,35.4559,35.7561,7703868.8223777,0
+STT.US,D,20100223,000000,35.6275,35.8933,34.8849,35.0537,6760050.2039605,0
+STT.US,D,20100224,000000,34.0913,35.0066,33.9765,34.6888,10995173.190312,0
+STT.US,D,20100225,000000,33.9491,34.4327,33.7294,34.3896,9467242.5966456,0
+STT.US,D,20100226,000000,34.2895,34.5288,33.9628,34.3287,6425851.5108811,0
+STT.US,D,20100301,000000,34.5504,34.5642,34.1845,34.3758,4359793.1816066,0
+STT.US,D,20100302,000000,34.4867,34.8074,34.367,34.418,4482884.3569732,0
+STT.US,D,20100303,000000,34.4405,34.8554,34.2807,34.3356,3598942.0912047,0
+STT.US,D,20100304,000000,34.4405,34.5935,34.1924,34.4729,5018146.6149132,0
+STT.US,D,20100305,000000,34.7653,35.0997,34.4493,34.8849,5138617.9832331,0
+STT.US,D,20100308,000000,34.985,35.2361,34.5867,34.7711,5523963.0571528,0
+STT.US,D,20100309,000000,34.7162,35.3518,34.5935,34.9928,5084023.0392648,0
+STT.US,D,20100310,000000,35.1616,35.1616,34.4661,34.6328,6820587.1149619,0
+STT.US,D,20100311,000000,34.6249,34.6475,34.0609,34.418,5070786.3877081,0
+STT.US,D,20100312,000000,34.5867,34.6956,34.0109,34.1295,5215719.8220586,0
+STT.US,D,20100315,000000,33.8834,34.2248,33.5096,34.0364,3854901.3171847,0
+STT.US,D,20100316,000000,34.1375,34.5642,33.7862,34.4661,7180011.3898222,0
+STT.US,D,20100317,000000,34.5935,35.7119,34.5642,35.3686,7491065.0560555,0
+STT.US,D,20100318,000000,35.4647,35.4726,34.985,35.345,4889164.4415223,0
+STT.US,D,20100319,000000,35.5677,35.6128,34.985,35.1203,6332150.0853053,0
+STT.US,D,20100322,000000,34.9928,35.1203,34.6652,34.9231,5530869.3578303,0
+STT.US,D,20100323,000000,34.9654,35.2969,34.8241,35.2822,4795834.0703298,0
+STT.US,D,20100324,000000,35.0537,35.3116,34.6808,34.6808,5200752.2629668,0
+STT.US,D,20100325,000000,34.9153,36.2367,34.832,35.2077,7211133.0665283,0
+STT.US,D,20100326,000000,35.2077,35.9003,35.0841,35.2822,4438540.3000327,0
+STT.US,D,20100329,000000,35.55,36.0092,35.2126,35.3686,3980030.2335186,0
+STT.US,D,20100330,000000,35.3116,35.4078,34.8918,34.9928,4946605.4949357,0
+STT.US,D,20100331,000000,34.7407,34.9231,34.3424,34.5043,7508333.3561997,0
+STT.US,D,20100401,000000,34.8408,35.3116,34.7789,35.139,6747672.8898903,0
+STT.US,D,20100405,000000,35.3294,35.4892,35.0537,35.4265,5259546.0338708,0
+STT.US,D,20100406,000000,35.4167,35.8041,35.1292,35.6275,6441209.4925795,0
+STT.US,D,20100407,000000,35.6275,35.7119,35.3931,35.4726,5441173.0769575,0
+STT.US,D,20100408,000000,35.292,35.5265,35.0007,35.449,4871279.416373,0
+STT.US,D,20100409,000000,35.6197,36.169,35.3597,35.8933,6349001.4589584,0
+STT.US,D,20100412,000000,36.0769,37.0725,36.0769,36.7419,8000144.5342315,0
+STT.US,D,20100413,000000,36.8283,37.3011,36.4712,36.5752,7082096.8659881,0
+STT.US,D,20100414,000000,37.0039,37.0039,35.9414,36.5752,10585023.538623,0
+STT.US,D,20100415,000000,36.6007,36.944,36.4986,36.6497,4992972.002141,0
+STT.US,D,20100416,000000,36.5329,36.6909,35.0144,35.5422,10734450.400779,0
+STT.US,D,20100419,000000,35.5765,36.432,35.345,36.1151,8364119.3221877,0
+STT.US,D,20100420,000000,34.8074,35.139,33.9765,34.6083,20691544.926763,0
+STT.US,D,20100421,000000,34.4249,34.4327,32.9749,33.3801,12403054.439049,0
+STT.US,D,20100422,000000,33.0211,34.0187,32.9122,33.9324,9905032.7417471,0
+STT.US,D,20100423,000000,33.8844,34.1943,33.6008,33.9981,7556121.8987475,0
+STT.US,D,20100426,000000,33.7931,33.9324,33.3948,33.4419,0,0
+STT.US,D,20100427,000000,33.1583,33.7146,32.6375,32.6993,9383299.6974737,0
+STT.US,D,20100428,000000,33.0652,33.5704,32.9043,33.281,7073074.3320699,0
+STT.US,D,20100429,000000,33.587,33.9765,33.3644,33.8774,6044247.5621992,0
+STT.US,D,20100430,000000,33.6724,33.8392,33.2055,33.2466,7901076.0720407,0
+STT.US,D,20100503,000000,33.2546,33.5174,33.2055,33.4723,5837734.3909295,0
+STT.US,D,20100504,000000,32.9278,33.281,32.3078,32.5718,7855084.6967394,0
+STT.US,D,20100505,000000,32.0038,33.5646,31.941,33.1839,10354528.429384,0
+STT.US,D,20100506,000000,33.0799,34.1295,30.7441,32.1951,14842108.051438,0
+STT.US,D,20100507,000000,32.1116,32.8278,31.4142,31.5976,12417616.284832,0
+STT.US,D,20100510,000000,32.7896,33.129,32.46,33.0799,7794775.1075169,0
+STT.US,D,20100511,000000,32.5247,33.2408,32.5247,32.7228,6681074.7443755,0
+STT.US,D,20100512,000000,32.7768,32.9043,32.5247,32.7159,7952139.8830869,0
+STT.US,D,20100513,000000,32.606,32.7896,32.0273,32.0351,7714756.8220141,0
+STT.US,D,20100514,000000,31.6212,32.0439,31.3034,31.8184,8222433.6330709,0
+STT.US,D,20100517,000000,31.834,32.0587,31.0551,31.7507,5932652.9564327,0
+STT.US,D,20100518,000000,31.9871,32.0519,30.8432,31.0188,7411972.3677505,0
+STT.US,D,20100519,000000,30.9443,31.478,30.3586,31.0326,7045777.3697758,0
+STT.US,D,20100520,000000,30.3586,30.6746,29.7867,29.8171,9200352.557062,0
+STT.US,D,20100521,000000,29.26,30.5126,29.2394,30.3096,11393554.097894,0
+STT.US,D,20100524,000000,30.3243,30.3243,29.4817,29.4963,5552313.0391664,0
+STT.US,D,20100525,000000,28.9176,29.7642,28.6488,29.719,10145918.393097,0
+STT.US,D,20100526,000000,29.8809,30.1095,29.1755,29.2658,7126902.7021474,0
+STT.US,D,20100527,000000,29.8515,30.0536,29.4669,29.9172,8976799.4268071,0
+STT.US,D,20100528,000000,29.7995,29.9701,29.0333,29.1755,7210425.6166877,0
+STT.US,D,20100601,000000,28.9597,29.1923,28.2946,28.2946,5887323.1588642,0
+STT.US,D,20100602,000000,28.4359,29.363,28.3957,29.3355,7100441.6315959,0
+STT.US,D,20100603,000000,29.6347,29.8809,29.4188,29.7406,7497789.9070621,0
+STT.US,D,20100604,000000,29.0009,29.0009,27.759,27.8827,10035066.915477,0
+STT.US,D,20100607,000000,28.0984,28.2946,27.6786,27.7315,8946792.9520112,0
+STT.US,D,20100608,000000,27.8767,28.2211,27.455,28.1749,7544845.5152649,0
+STT.US,D,20100609,000000,28.4045,28.739,27.8159,27.8993,6035032.365428,0
+STT.US,D,20100610,000000,28.3505,28.7184,27.9307,28.7027,7252544.3667088,0
+STT.US,D,20100611,000000,28.2946,28.8185,28.2946,28.8028,3786877.0588069,0
+STT.US,D,20100614,000000,28.9755,29.1521,28.2888,28.3025,6138681.9221198,0
+STT.US,D,20100615,000000,28.429,29.4591,28.4045,29.4188,8011817.4566016,0
+STT.US,D,20100616,000000,29.2472,29.4503,28.9009,29.1599,5094971.1823315,0
+STT.US,D,20100617,000000,29.2226,29.2893,28.429,28.7184,5419161.6008646,0
+STT.US,D,20100618,000000,28.8489,28.892,28.2289,28.4359,9547207.8743794,0
+STT.US,D,20100621,000000,28.8323,28.9098,28.2819,28.4124,6535887.4843617,0
+STT.US,D,20100622,000000,28.4791,28.6488,27.7766,27.8316,6049979.5369165,0
+STT.US,D,20100623,000000,27.8012,27.9542,27.2117,27.3715,9396394.6551863,0
+STT.US,D,20100624,000000,27.2351,27.3176,26.5838,26.6466,11599745.145029,0
+STT.US,D,20100625,000000,27.2117,27.7766,26.8006,27.3883,14784219.490129,0
+STT.US,D,20100628,000000,27.5629,27.5629,26.8595,26.99,6819874.5682203,0
+STT.US,D,20100629,000000,26.4249,26.6711,25.8049,25.9511,10853900.350165,0
+STT.US,D,20100630,000000,25.7951,26.315,25.7785,25.847,8023054.0842574,0
+STT.US,D,20100701,000000,25.7823,25.9785,24.8171,25.438,10499251.871419,0
+STT.US,D,20100702,000000,25.6489,25.6489,24.8171,25.078,6649879.6722969,0
+STT.US,D,20100706,000000,25.4743,25.9275,25.2084,25.4821,7967578.3958191,0
+STT.US,D,20100707,000000,27.5687,28.2946,27.3254,27.9984,23183005.893266,0
+STT.US,D,20100708,000000,28.276,28.4634,27.1959,27.808,11659877.362101,0
+STT.US,D,20100709,000000,27.8601,28.4634,27.5403,28.4438,7155161.9593255,0
+STT.US,D,20100712,000000,28.4359,28.4957,28.0377,28.3741,4271347.6802071,0
+STT.US,D,20100713,000000,28.7027,29.41,28.5585,29.3041,9703505.3589074,0
+STT.US,D,20100714,000000,29.1285,29.2658,28.5801,28.7234,7371606.9516284,0
+STT.US,D,20100715,000000,28.7027,29.0098,28.12,28.9254,6780233.9314018,0
+STT.US,D,20100716,000000,28.7302,28.8489,28.1416,28.2123,8093697.1303018,0
+STT.US,D,20100719,000000,28.2053,28.7125,27.968,28.5507,6819703.3123512,0
+STT.US,D,20100720,000000,27.8316,30.4047,27.7864,30.2144,14756250.7563,0
+STT.US,D,20100721,000000,30.5362,30.5362,28.8323,28.9529,11093043.880798,0
+STT.US,D,20100722,000000,29.2805,29.9378,29.2658,29.8584,6679724.0656452,0
+STT.US,D,20100723,000000,29.7642,30.6225,29.5297,30.4126,6098260.4400881,0
+STT.US,D,20100726,000000,30.4126,30.5048,30.084,30.3449,4999888.4966202,0
+STT.US,D,20100727,000000,30.5304,30.7108,29.7789,29.8073,6897242.4652713,0
+STT.US,D,20100728,000000,29.7563,30.1693,29.5121,29.7112,4420415.7205426,0
+STT.US,D,20100729,000000,30.0045,30.3174,29.5798,29.824,3949573.1926858,0
+STT.US,D,20100730,000000,29.4669,29.9467,29.3766,29.7485,4459134.837684,0
+STT.US,D,20100802,000000,30.2203,30.7441,30.0702,30.6588,4373775.0000705,0
+STT.US,D,20100803,000000,30.5735,30.7657,30.237,30.4685,4680608.4323844,0
+STT.US,D,20100804,000000,30.5048,30.5735,30.1173,30.5509,4599072.2898028,0
+STT.US,D,20100805,000000,30.337,30.5735,30.1536,30.5362,3216826.4136756,0
+STT.US,D,20100806,000000,30.1477,30.237,29.4042,29.875,6361076.0171171,0
+STT.US,D,20100809,000000,30.0761,30.3832,29.6974,30.2615,4129777.1810499,0
+STT.US,D,20100810,000000,29.9525,30.2282,29.7642,29.9241,4128560.0411224,0
+STT.US,D,20100811,000000,29.4287,29.5434,28.4124,28.5507,7247073.353316,0
+STT.US,D,20100812,000000,28.3575,28.6488,28.2436,28.5095,4456135.8212126,0
+STT.US,D,20100813,000000,28.4634,28.8685,28.4438,28.4957,4174029.4937747,0
+STT.US,D,20100816,000000,28.4957,28.5153,28.0121,28.3663,3952127.7594014,0
+STT.US,D,20100817,000000,28.7125,29.5856,28.5153,29.2658,7291945.4491865,0
+STT.US,D,20100818,000000,29.3119,29.6974,29.1285,29.363,4871673.9165003,0
+STT.US,D,20100819,000000,29.1521,29.2226,28.12,28.2888,6529346.1217865,0
+STT.US,D,20100820,000000,28.1348,28.3182,27.8159,28.1975,4051852.7024241,0
+STT.US,D,20100823,000000,28.4212,28.5095,27.8395,27.8453,2871492.0115774,0
+STT.US,D,20100824,000000,27.5343,27.6629,26.7761,26.9968,10095427.473708,0
+STT.US,D,20100825,000000,26.8516,27.1184,26.5465,27.0675,6364819.1811153,0
+STT.US,D,20100826,000000,27.0341,27.2351,26.3798,26.6554,7610739.2690795,0
+STT.US,D,20100827,000000,26.8761,27.4177,26.5082,27.4039,7351835.0537774,0
+STT.US,D,20100830,000000,27.2351,27.4039,26.6466,26.6711,4350496.4344216,0
+STT.US,D,20100831,000000,26.5632,26.9183,26.2729,26.8163,5439731.6733917,0
+STT.US,D,20100901,000000,27.1959,27.9307,27.0605,27.8993,7221415.5543414,0
+STT.US,D,20100902,000000,27.8159,27.9062,27.4892,27.8453,4601477.0076328,0
+STT.US,D,20100903,000000,28.1593,29.0402,28.1593,28.9833,5509699.889761,0
+STT.US,D,20100907,000000,28.7626,28.7851,28.0377,28.0533,3646871.3082165,0
+STT.US,D,20100908,000000,28.1132,28.7949,28.1132,28.5095,3240164.1033746,0
+STT.US,D,20100909,000000,29.0402,29.3884,28.7694,29.2472,6107062.7878889,0
+STT.US,D,20100910,000000,29.2394,29.5366,28.9529,28.9921,4251698.1079769,0
+STT.US,D,20100913,000000,29.7348,29.9299,29.41,29.6739,4570698.8620452,0
+STT.US,D,20100914,000000,29.5798,29.5798,28.9833,29.2226,4894398.9587148,0
+STT.US,D,20100915,000000,29.0245,29.7701,28.8548,29.6974,3493814.4332609,0
+STT.US,D,20100916,000000,29.4963,29.617,29.3119,29.5366,3399927.4804936,0
+STT.US,D,20100917,000000,29.7563,29.7935,29.0549,29.208,5406162.4648883,0
+STT.US,D,20100920,000000,29.3453,30.3292,29.2658,30.2076,5038421.0671899,0
+STT.US,D,20100921,000000,30.4293,30.4381,29.4355,29.5366,4316508.2606668,0
+STT.US,D,20100922,000000,29.4729,29.6347,28.6429,28.8548,5285033.5963563,0
+STT.US,D,20100923,000000,28.4791,28.8489,28.3182,28.4212,5382855.3565946,0
+STT.US,D,20100924,000000,28.9755,29.3678,28.9176,29.2893,4858924.5286665,0
+STT.US,D,20100927,000000,29.26,29.5209,28.9833,29.1834,4879431.3996229,0
+STT.US,D,20100928,000000,29.2727,29.2805,28.588,29.0245,4515705.3404291,0
+STT.US,D,20100929,000000,28.8028,28.9009,28.3575,28.5419,5443485.0311917,0
+STT.US,D,20100930,000000,28.8225,29.6415,28.7508,28.7891,7568245.3871545,0
+STT.US,D,20101001,000000,29.1285,29.5522,28.9686,29.208,4711873.8416949,0
+STT.US,D,20101004,000000,29.1599,29.3119,28.5153,28.6939,3559301.4543862,0
+STT.US,D,20101005,000000,29.047,29.6739,28.7763,29.5798,5401238.8586489,0
+STT.US,D,20101006,000000,29.5856,29.8584,29.4905,29.8426,3873934.1644097,0
+STT.US,D,20101007,000000,29.9869,30.0702,29.4729,29.5602,3396330.0878602,0
+STT.US,D,20101008,000000,29.7044,29.8956,29.4503,29.7995,4632334.6648739,0
+STT.US,D,20101011,000000,29.8073,30.3449,29.7789,30.1918,3656956.0362758,0
+STT.US,D,20101012,000000,30.0761,30.3684,29.6974,30.3174,4634800.5455143,0
+STT.US,D,20101013,000000,30.5578,30.9187,30.2449,30.6952,6612272.6989251,0
+STT.US,D,20101014,000000,30.651,30.7441,30.2076,30.4529,6593147.0881043,0
+STT.US,D,20101015,000000,30.6902,30.9629,30.1693,30.6147,6669776.9539094,0
+STT.US,D,20101018,000000,30.6804,31.4986,30.6147,31.4986,8147885.3415807,0
+STT.US,D,20101019,000000,30.3832,31.5761,29.9467,30.805,11867303.898006,0
+STT.US,D,20101020,000000,30.8432,31.1277,30.651,30.9806,5467982.7755284,0
+STT.US,D,20101021,000000,31.1494,31.3376,30.4773,30.7579,4210548.7885011,0
+STT.US,D,20101022,000000,30.7795,31.2367,30.6804,30.8795,3202202.3857023,0
+STT.US,D,20101025,000000,31.2287,31.2367,30.651,30.7707,4057306.3863539,0
+STT.US,D,20101026,000000,30.6804,31.3376,30.651,31.3259,4607964.3430588,0
+STT.US,D,20101027,000000,31.0257,31.6692,30.8276,31.6604,5382632.1123365,0
+STT.US,D,20101028,000000,31.8595,31.9125,31.4142,31.4221,7822183.1822498,0
+STT.US,D,20101029,000000,31.4161,31.9518,31.2631,31.9214,4563595.8209942,0
+STT.US,D,20101101,000000,32.0116,32.1401,31.5044,31.9282,4511290.4048963,0
+STT.US,D,20101102,000000,32.2039,32.2343,31.9125,32.0519,4155731.619655,0
+STT.US,D,20101103,000000,32.1705,32.3157,31.6438,32.3157,5043612.770415,0
+STT.US,D,20101104,000000,32.5924,33.6312,32.5718,33.592,6701480.6966947,0
+STT.US,D,20101105,000000,34.16,35.139,34.0109,34.7574,10343804.549956,0
+STT.US,D,20101108,000000,34.5642,34.5642,33.9324,34.206,5042462.9095791,0
+STT.US,D,20101109,000000,34.3424,34.3424,33.4939,33.6087,5371456.6474911,0
+STT.US,D,20101110,000000,33.6479,34.1678,33.3644,34.1443,5779421.7674675,0
+STT.US,D,20101111,000000,33.8245,34.4867,33.8087,34.367,4548619.0874807,0
+STT.US,D,20101112,000000,34.106,34.1295,33.2957,33.5478,4555805.717706,0
+STT.US,D,20101115,000000,33.7931,34.2571,33.5017,33.5341,3526759.781098,0
+STT.US,D,20101116,000000,33.2466,33.6145,32.7532,32.9661,6389823.5573984,0
+STT.US,D,20101117,000000,32.9749,32.9749,32.5393,32.8769,3987161.8172146,0
+STT.US,D,20101118,000000,33.4478,33.8676,33.0367,33.592,3904021.1702394,0
+STT.US,D,20101119,000000,33.4723,33.488,32.8621,33.2055,3853168.3708893,0
+STT.US,D,20101122,000000,33.0583,33.1192,32.4756,32.7159,3713607.0700546,0
+STT.US,D,20101123,000000,32.301,32.508,32.0587,32.1764,3985703.0841858,0
+STT.US,D,20101124,000000,32.2942,33.4635,32.1764,33.3948,4759222.0120077,0
+STT.US,D,20101126,000000,33.073,33.7294,32.8769,33.5096,3217237.2238857,0
+STT.US,D,20101129,000000,33.1495,33.6312,33.0289,33.4026,3860041.032021,0
+STT.US,D,20101130,000000,32.9789,33.3026,32.815,33.0181,5356991.6428248,0
+STT.US,D,20101201,000000,33.6087,34.4729,33.5478,34.2424,6516971.8658567,0
+STT.US,D,20101202,000000,34.367,34.9928,34.3512,34.8692,5039761.5521185,0
+STT.US,D,20101203,000000,34.6249,35.0448,34.1757,34.9409,4082809.239542,0
+STT.US,D,20101206,000000,34.7869,35.1076,34.6888,34.9771,2927903.4910154,0
+STT.US,D,20101207,000000,35.3382,35.4323,34.7407,34.7869,4545887.1486149,0
+STT.US,D,20101208,000000,35.0144,35.3205,34.7653,35.2969,3893848.7754851,0
+STT.US,D,20101209,000000,35.2743,35.2743,33.4635,34.9654,17040231.159749,0
+STT.US,D,20101210,000000,35.0997,35.2283,34.1531,35.1076,7074436.2239821,0
+STT.US,D,20101213,000000,35.193,35.2743,34.6083,34.673,4440509.7425285,0
+STT.US,D,20101214,000000,34.673,35.0066,34.4493,34.5504,3269597.6865128,0
+STT.US,D,20101215,000000,34.5112,35.0929,34.3287,34.673,4502096.6151089,0
+STT.US,D,20101216,000000,34.6808,34.9409,34.2993,34.9329,3207562.286656,0
+STT.US,D,20101217,000000,34.9497,35.0929,34.6554,34.7574,4351207.961783,0
+STT.US,D,20101220,000000,34.9231,35.2519,34.6554,35.0841,4883405.9629204,0
+STT.US,D,20101221,000000,35.1782,35.7874,35.1782,35.6795,4293308.1872913,0
+STT.US,D,20101222,000000,35.7345,36.5497,35.6128,36.5143,6148745.2431956,0
+STT.US,D,20101223,000000,36.482,36.585,35.8933,36.0925,2425174.7513223,0
+STT.US,D,20101227,000000,35.9552,36.3613,35.7717,36.0553,1862282.1937714,0
+STT.US,D,20101228,000000,36.123,36.1563,35.5422,35.7717,2580960.507003,0
+STT.US,D,20101229,000000,35.8492,35.9031,35.605,35.6648,2307138.6822376,0
+STT.US,D,20101230,000000,35.5981,35.706,35.3264,35.3666,2818380.2657622,0
+STT.US,D,20101231,000000,35.2695,35.5609,35.2312,35.4205,1901225.5745511,0
+STT.US,D,20110103,000000,35.8777,36.842,35.814,36.3976,5763304.3475395,0
+STT.US,D,20110104,000000,36.6497,36.6497,35.4559,35.6795,4479796.6544268,0
+STT.US,D,20110105,000000,35.8041,36.1563,35.5422,36.1406,5461459.7617963,0
+STT.US,D,20110106,000000,36.1769,36.432,35.9248,36.169,5694511.4765106,0
+STT.US,D,20110107,000000,36.1563,36.3878,35.2214,35.6334,4753826.4327477,0
+STT.US,D,20110110,000000,35.345,35.6128,35.0997,35.4647,3635768.2193634,0
+STT.US,D,20110111,000000,35.605,36.123,35.5334,36.0405,5092085.3170594,0
+STT.US,D,20110112,000000,36.2946,36.7566,36.2858,36.5203,4011715.6274609,0
+STT.US,D,20110113,000000,36.5203,37.1245,36.2946,37.1245,6302643.1067945,0
+STT.US,D,20110114,000000,36.9725,38.2202,36.9725,38.2124,8915860.8800173,0
+STT.US,D,20110118,000000,38.0574,38.4174,37.8043,38.2625,9562412.9490517,0
+STT.US,D,20110119,000000,37.1402,37.5856,36.4388,36.6909,11719316.400654,0
+STT.US,D,20110120,000000,36.5203,36.635,35.9483,36.3554,9101060.8506132,0
+STT.US,D,20110121,000000,36.8047,36.9028,36.5409,36.8793,5975074.4623655,0
+STT.US,D,20110124,000000,36.8793,37.0167,36.3485,36.5409,4219299.1479131,0
+STT.US,D,20110125,000000,36.3094,36.4908,35.8551,36.4554,4609975.5801417,0
+STT.US,D,20110126,000000,36.6576,36.7664,36.0837,36.2367,4464075.7733864,0
+STT.US,D,20110127,000000,36.3613,36.5497,36.018,36.3662,2722269.0254556,0
+STT.US,D,20110128,000000,36.1622,36.7135,35.4167,35.4726,5113033.5796311,0
+STT.US,D,20110131,000000,35.5697,36.1916,35.5697,35.7089,4574402.2702166,0
+STT.US,D,20110201,000000,35.9552,36.6909,35.9248,36.4231,3835479.0667333,0
+STT.US,D,20110202,000000,36.2093,36.3319,35.9248,36.1318,4488679.5332613,0
+STT.US,D,20110203,000000,35.9866,36.1151,35.3205,35.5765,4707515.991452,0
+STT.US,D,20110204,000000,35.7119,35.7119,35.1842,35.4401,4323044.5263412,0
+STT.US,D,20110207,000000,35.5422,36.3731,35.4804,36.169,4789875.793214,0
+STT.US,D,20110208,000000,36.1406,36.3024,35.9552,36.1622,7250622.8350811,0
+STT.US,D,20110209,000000,36.0553,36.2309,35.6334,36.0405,6037981.4322708,0
+STT.US,D,20110210,000000,35.8777,36.5329,35.814,36.5203,4497054.7607692,0
+STT.US,D,20110211,000000,36.2436,36.4143,35.8551,35.9091,6838055.2136201,0
+STT.US,D,20110214,000000,35.8855,35.9552,35.5068,35.6128,3910076.2884718,0
+STT.US,D,20110215,000000,35.3931,35.55,34.7024,34.9329,5538895.9573188,0
+STT.US,D,20110216,000000,35.0762,35.3764,34.9497,35.3116,4207156.2912827,0
+STT.US,D,20110217,000000,34.7024,35.2126,34.6808,35.193,4128848.5257115,0
+STT.US,D,20110218,000000,35.1292,35.5128,35.038,35.2519,4412549.1637414,0
+STT.US,D,20110222,000000,34.4493,34.9329,33.8588,34.0285,6481940.866184,0
+STT.US,D,20110223,000000,34.0756,34.3071,33.4723,33.8087,4160956.9624259,0
+STT.US,D,20110224,000000,33.7146,33.9922,33.3339,33.8392,3687186.77471,0
+STT.US,D,20110225,000000,33.9765,34.3287,33.847,34.2424,4004716.5631876,0
+STT.US,D,20110228,000000,34.3483,34.3866,33.9422,34.1884,3004330.5001659,0
+STT.US,D,20110301,000000,34.1315,34.214,33.6724,33.898,4941652.3266712,0
+STT.US,D,20110302,000000,33.7872,33.9647,33.2516,33.6557,5258462.4327461,0
+STT.US,D,20110303,000000,34.108,34.4052,33.7146,33.7548,5325792.4932256,0
+STT.US,D,20110304,000000,33.747,33.8902,33.2133,33.488,5315902.4667793,0
+STT.US,D,20110307,000000,33.6999,34.1531,33.3339,33.5096,3435529.3330635,0
+STT.US,D,20110308,000000,33.5263,34.1295,33.4026,34.0834,3327070.3407117,0
+STT.US,D,20110309,000000,33.9559,34.206,33.7989,34.0285,3343279.5048553,0
+STT.US,D,20110310,000000,33.6557,33.6557,32.9965,33.1633,3657087.5363183,0
+STT.US,D,20110311,000000,33.1172,33.3634,32.9396,33.126,3395792.8745087,0
+STT.US,D,20110314,000000,32.8857,33.234,32.7768,33.1495,4173111.0322381,0
+STT.US,D,20110315,000000,32.2804,32.8533,32.148,32.663,5550269.1819179,0
+STT.US,D,20110316,000000,32.6188,33.1358,32.5169,32.8455,7507466.883052,0
+STT.US,D,20110317,000000,33.3457,33.3457,32.5944,33.1731,4880922.7528171,0
+STT.US,D,20110318,000000,33.6999,34.1786,33.3124,33.9147,8859659.3928952,0
+STT.US,D,20110321,000000,34.2512,34.37,33.6479,33.6862,2195396.266346,0
+STT.US,D,20110322,000000,33.4478,33.6724,33.3124,33.3457,3137643.0005351,0
+STT.US,D,20110323,000000,33.2692,33.5704,32.9318,33.4556,3551270.777377,0
+STT.US,D,20110324,000000,33.592,33.7382,33.1878,33.693,2994060.2449148,0
+STT.US,D,20110325,000000,33.7617,33.8087,33.4478,33.6645,2931132.887406,0
+STT.US,D,20110328,000000,33.7617,34.0609,33.4321,33.4321,2761161.4372266,0
+STT.US,D,20110329,000000,33.4232,33.8185,33.3457,33.6999,4307306.3158378,0
+STT.US,D,20110330,000000,33.9324,34.9987,33.8255,34.5887,5547594.3283419,0
+STT.US,D,20110331,000000,34.4709,34.7947,34.2492,34.4925,4396769.158651,0
+STT.US,D,20110401,000000,34.7701,35.4255,34.7378,34.8967,4270809.4474753,0
+STT.US,D,20110404,000000,35.0124,35.2067,34.8368,35.0282,2684681.420307,0
+STT.US,D,20110405,000000,35.0586,35.2655,34.9752,35.1459,3423560.790443,0
+STT.US,D,20110406,000000,35.3107,35.6275,35.0821,35.5903,4064467.5320749,0
+STT.US,D,20110407,000000,35.498,35.6482,35.2655,35.5903,3843054.0808048,0
+STT.US,D,20110408,000000,35.8276,36.0278,35.2901,35.3509,3519806.5889324,0
+STT.US,D,20110411,000000,35.3588,35.8149,35.3588,35.449,2866962.9054653,0
+STT.US,D,20110412,000000,35.2509,35.5265,34.829,35.4255,4004418.9041768,0
+STT.US,D,20110413,000000,35.7129,35.9101,34.882,34.983,5219116.3967977,0
+STT.US,D,20110414,000000,34.7701,34.9379,34.516,34.6515,4322599.0572053,0
+STT.US,D,20110415,000000,34.6515,35.0743,34.5837,34.8526,5791918.349018,0
+STT.US,D,20110418,000000,34.4278,34.7054,34.1149,34.2835,4242745.9112906,0
+STT.US,D,20110419,000000,34.9124,35.7217,34.7839,35.0664,9310416.0538073,0
+STT.US,D,20110420,000000,35.5422,35.7295,35.1459,35.3185,5305086.8431353,0
+STT.US,D,20110421,000000,35.498,35.5903,35.3107,35.55,3952322.4610146,0
+STT.US,D,20110425,000000,35.4215,35.4882,35.0124,35.2724,4295231.7576793,0
+STT.US,D,20110426,000000,35.6344,36.0719,35.4882,36.0573,3799872.1172624,0
+STT.US,D,20110427,000000,36.1347,36.1514,35.3823,35.7355,3140141.5013412,0
+STT.US,D,20110428,000000,35.6716,35.8718,35.4804,35.706,2317564.9026553,0
+STT.US,D,20110429,000000,35.6834,35.7698,35.3028,35.7257,3741983.5559527,0
+STT.US,D,20110502,000000,35.9023,36.1436,35.7355,35.9876,3232408.6590123,0
+STT.US,D,20110503,000000,35.9424,35.9572,35.5599,35.8414,2011119.8541876,0
+STT.US,D,20110504,000000,35.8787,35.9101,35.345,35.5903,2602969.9443356,0
+STT.US,D,20110505,000000,35.3588,35.5265,35.0046,35.2116,3157476.0611966,0
+STT.US,D,20110506,000000,35.5903,35.8718,35.5903,35.7295,3626902.6699919,0
+STT.US,D,20110509,000000,35.6403,35.8571,35.498,35.6805,2431911.8348909,0
+STT.US,D,20110510,000000,35.8639,36.2632,35.6884,36.1347,3430882.9982314,0
+STT.US,D,20110511,000000,36.0573,36.2986,35.7491,35.9816,3855699.4918608,0
+STT.US,D,20110512,000000,35.7295,35.8149,34.9752,35.706,6079321.3758391,0
+STT.US,D,20110513,000000,35.6972,35.8276,34.8368,34.9624,5339235.0595775,0
+STT.US,D,20110516,000000,34.8526,35.5981,34.8202,35.1459,4138494.9202962,0
+STT.US,D,20110517,000000,35.0909,35.6197,35.0046,35.6197,3362849.5654319,0
+STT.US,D,20110518,000000,35.6128,36.1808,35.4726,36.1347,3275984.1033017,0
+STT.US,D,20110519,000000,36.2986,36.5624,36.1514,36.4358,3014136.9374378,0
+STT.US,D,20110520,000000,36.2465,36.3505,35.9101,35.9503,3609223.5596376,0
+STT.US,D,20110523,000000,35.4647,35.498,35.0124,35.035,4631590.517347,0
+STT.US,D,20110524,000000,35.0282,35.2263,34.3542,34.5072,5548426.1425637,0
+STT.US,D,20110525,000000,34.3915,34.882,34.2835,34.677,4269702.4006066,0
+STT.US,D,20110526,000000,34.5328,35.0203,34.37,34.7967,4101968.4899086,0
+STT.US,D,20110527,000000,34.8123,34.8526,34.5837,34.6848,3111715.0658145,0
+STT.US,D,20110531,000000,34.9899,35.2293,34.8182,35.1292,3629506.1669558,0
+STT.US,D,20110601,000000,34.9379,34.9379,33.386,33.4232,7518424.2005402,0
+STT.US,D,20110602,000000,33.4556,33.9422,33.3928,33.7617,5013078.2566891,0
+STT.US,D,20110603,000000,33.232,33.7146,33.1015,33.386,3761204.9885099,0
+STT.US,D,20110606,000000,33.2516,33.4321,32.8661,33.0338,4025651.573817,0
+STT.US,D,20110607,000000,33.1378,33.3251,32.7307,32.7454,4419669.5342553,0
+STT.US,D,20110608,000000,32.6905,32.8072,32.3108,32.3511,4571861.9748235,0
+STT.US,D,20110609,000000,32.5217,33.3772,32.3511,33.2938,5328921.9903591,0
+STT.US,D,20110610,000000,33.0534,33.1378,32.507,32.7826,6475049.8562091,0
+STT.US,D,20110613,000000,32.8661,33.1878,32.5187,32.9965,3636104.6148207,0
+STT.US,D,20110614,000000,33.4016,34.0295,33.3124,33.8588,5410136.0088058,0
+STT.US,D,20110615,000000,33.4929,33.7078,32.6581,32.7503,5302486.4043119,0
+STT.US,D,20110616,000000,32.8278,33.3251,32.7532,33.1142,5024615.6014961,0
+STT.US,D,20110617,000000,33.3997,33.6547,33.1927,33.3183,5197115.1145066,0
+STT.US,D,20110620,000000,33.1869,33.4997,33.0093,33.3183,2466627.8460899,0
+STT.US,D,20110621,000000,33.4861,34.0314,33.439,33.951,3913745.0377173,0
+STT.US,D,20110622,000000,33.8255,34.1884,33.7294,33.7999,3695779.130195,0
+STT.US,D,20110623,000000,33.3006,33.9863,33.1701,33.8696,6806612.4321592,0
+STT.US,D,20110624,000000,33.8784,33.9059,33.024,33.2378,6809350.487306,0
+STT.US,D,20110627,000000,33.3536,34.1403,33.2084,33.9422,4281071.547685,0
+STT.US,D,20110628,000000,34.054,34.2032,33.6469,33.7784,4627327.4694602,0
+STT.US,D,20110629,000000,34.1159,34.8634,34.0698,34.8015,4727252.2109969,0
+STT.US,D,20110630,000000,34.9124,34.9713,34.518,34.7525,4507702.1866845,0
+STT.US,D,20110701,000000,34.7878,35.4716,34.6387,35.4157,3232347.4962018,0
+STT.US,D,20110705,000000,35.2489,35.2881,34.7024,34.7799,4109724.953651,0
+STT.US,D,20110706,000000,34.724,35.605,34.5278,35.4882,5266517.5748794,0
+STT.US,D,20110707,000000,35.8885,36.174,35.8885,36.0955,3485590.0740187,0
+STT.US,D,20110708,000000,35.4549,35.7355,35.2332,35.7129,3150455.5899396,0
+STT.US,D,20110711,000000,35.1586,35.448,34.263,34.3562,5210301.8164348,0
+STT.US,D,20110712,000000,34.21,34.8574,34.1884,34.2699,4507228.1749038,0
+STT.US,D,20110713,000000,34.5789,35.2057,34.3395,34.3994,4190351.8091176,0
+STT.US,D,20110714,000000,34.6083,34.7878,33.9991,34.0628,3533788.4073963,0
+STT.US,D,20110715,000000,34.2532,34.3248,33.54,33.7784,5627416.8928513,0
+STT.US,D,20110718,000000,33.5998,33.6547,32.8367,33.0976,6458968.1145873,0
+STT.US,D,20110719,000000,32.4216,32.6689,31.2661,32.3844,13281673.501551,0
+STT.US,D,20110720,000000,32.5217,33.1319,32.3343,32.8278,5383179.5194898,0
+STT.US,D,20110721,000000,33.1701,33.7999,32.9612,33.4772,6142563.7218217,0
+STT.US,D,20110722,000000,33.4625,33.4625,32.7984,32.8465,3980125.0358749,0
+STT.US,D,20110725,000000,32.4913,33.024,32.4432,32.8543,3791833.2852119,0
+STT.US,D,20110726,000000,32.7964,33.0534,32.5678,32.6895,4218168.6553003,0
+STT.US,D,20110727,000000,32.5365,32.5698,32.0047,32.0675,6039401.4288529,0
+STT.US,D,20110728,000000,32.0832,32.6905,32.0832,32.1803,3683612.8278207,0
+STT.US,D,20110729,000000,31.8429,32.3,31.6889,31.9576,4386296.0467453,0
+STT.US,D,20110801,000000,32.3609,32.6168,31.3789,31.8851,5411297.0828238,0
+STT.US,D,20110802,000000,31.5094,31.9292,31.2367,31.2367,6198262.6545181,0
+STT.US,D,20110803,000000,31.2317,31.5349,30.7863,31.4888,5091670.4293287,0
+STT.US,D,20110804,000000,31.0561,31.166,29.6867,29.7396,9046328.2903215,0
+STT.US,D,20110805,000000,30.2311,30.4724,29.1991,29.8574,9400880.9473312,0
+STT.US,D,20110808,000000,28.8822,29.9701,26.8428,26.8496,17755110.243073,0
+STT.US,D,20110809,000000,27.5589,27.9621,26.1149,27.4834,17355722.187879,0
+STT.US,D,20110810,000000,26.882,26.9213,25.5783,25.6165,19093250.59722,0
+STT.US,D,20110811,000000,25.9177,27.9121,25.7323,27.4186,12736385.639601,0
+STT.US,D,20110812,000000,27.7286,28.2603,26.6505,26.7231,8947585.0104061,0
+STT.US,D,20110815,000000,26.9732,27.3901,26.7074,26.8565,9855525.5242262,0
+STT.US,D,20110816,000000,26.8565,27.0595,26.3484,26.6584,6979744.9802576,0
+STT.US,D,20110817,000000,26.7967,27.1174,26.5936,26.8262,5446365.7995628,0
+STT.US,D,20110818,000000,25.7695,25.8177,25.0299,25.1761,8785122.314587,0
+STT.US,D,20110819,000000,24.869,25.6333,24.5512,24.5924,9168151.3567518,0
+STT.US,D,20110822,000000,25.2467,25.2703,24.4226,24.4825,5270090.5023885,0
+STT.US,D,20110823,000000,24.561,25.4841,24.1627,25.4841,5914517.1637607,0
+STT.US,D,20110824,000000,25.4017,26.5348,25.2154,26.2659,5844233.9589177,0
+STT.US,D,20110825,000000,27.1174,27.6286,25.4763,25.8854,7020895.3191136,0
+STT.US,D,20110826,000000,25.6165,26.5024,25.1084,26.2316,5046308.0115946,0
+STT.US,D,20110829,000000,26.6584,27.2351,26.6181,27.2273,3809915.0507347,0
+STT.US,D,20110830,000000,27.0036,27.2577,26.5632,27.0507,5200626.8792053,0
+STT.US,D,20110831,000000,27.2862,27.7217,27.0998,27.3705,5178176.0502576,0
+STT.US,D,20110901,000000,27.295,27.5589,26.8172,26.8172,5588689.6206685,0
+STT.US,D,20110902,000000,26.1149,26.2052,25.6361,25.6882,3872545.768613,0
+STT.US,D,20110906,000000,24.6827,25.2094,24.4639,25.1094,6083081.8693002,0
+STT.US,D,20110907,000000,25.6381,26.4043,25.3812,26.3582,5206091.776317,0
+STT.US,D,20110908,000000,26.0502,26.3013,25.5214,25.6577,5684953.7680011,0
+STT.US,D,20110909,000000,25.3664,25.6303,24.6738,24.6964,7735923.2319428,0
+STT.US,D,20110912,000000,24.2981,25.0466,23.9126,24.9701,8546574.1019754,0
+STT.US,D,20110913,000000,25.0299,25.4694,24.5688,25.2467,5920491.7509593,0
+STT.US,D,20110914,000000,25.4184,25.9559,24.6974,25.6009,5427013.8863434,0
+STT.US,D,20110915,000000,25.9255,26.5701,25.7695,26.5573,4349339.4379244,0
+STT.US,D,20110916,000000,26.9075,27.1234,26.1963,26.5357,6331390.6470759,0
+STT.US,D,20110919,000000,25.9609,26.0168,25.0672,25.2703,6885310.6203369,0
+STT.US,D,20110920,000000,25.387,25.8265,25.1702,25.1761,4771562.6283916,0
+STT.US,D,20110921,000000,25.2565,25.5214,24.2578,24.2578,9009407.3598066,0
+STT.US,D,20110922,000000,23.4878,24.2873,23.2661,24.0607,14304022.110416,0
+STT.US,D,20110923,000000,23.9067,24.3815,23.738,23.8479,10743370.99668,0
+STT.US,D,20110926,000000,24.201,24.8936,23.8547,24.8298,6894163.9371464,0
+STT.US,D,20110927,000000,25.4723,26.4956,25.4723,25.7843,9919268.3858741,0
+STT.US,D,20110928,000000,25.8235,25.9099,24.7758,24.8298,8389991.1909987,0
+STT.US,D,20110929,000000,25.4645,25.9383,24.7837,25.6303,6700255.4017257,0
+STT.US,D,20110930,000000,25.026,25.4723,24.8543,24.925,7759434.2162713,0
+STT.US,D,20111003,000000,23.6154,24.7837,23.3397,23.5447,14802213.588956,0
+STT.US,D,20111004,000000,23.17,24.9014,23.1415,24.8455,11946533.183254,0
+STT.US,D,20111005,000000,24.6915,25.4125,24.2442,25.1653,7771654.5457949,0
+STT.US,D,20111006,000000,25.0947,25.4479,24.5502,25.2801,10083449.756666,0
+STT.US,D,20111007,000000,25.4861,25.5763,24.4502,24.4805,7138507.3260459,0
+STT.US,D,20111010,000000,25.1653,25.7588,25.1309,25.7529,5342212.6690652,0
+STT.US,D,20111011,000000,25.4645,25.8157,25.0309,25.6479,5697365.7409973,0
+STT.US,D,20111012,000000,25.8746,26.5044,25.7931,26.1963,6968747.9069426,0
+STT.US,D,20111013,000000,25.8314,26.1718,25.1309,25.7451,6545024.1888595,0
+STT.US,D,20111014,000000,26.1227,26.4435,25.5969,26.2729,5492955.5510261,0
+STT.US,D,20111017,000000,26.7103,27.4265,26.2189,26.2503,10097419.342568,0
+STT.US,D,20111018,000000,27.9758,29.099,27.1626,29.0559,19515104.772064,0
+STT.US,D,20111019,000000,28.9088,29.721,28.4634,28.6056,10247803.402708,0
+STT.US,D,20111020,000000,28.6978,29.9005,28.5428,29.5856,9280080.3192152,0
+STT.US,D,20111021,000000,30.1163,30.3037,29.4797,30.0536,10534493.882788,0
+STT.US,D,20111024,000000,30.0448,30.6657,29.9839,30.5342,5783975.3387038,0
+STT.US,D,20111025,000000,30.1624,30.4332,29.6984,30.031,5971987.7791992,0
+STT.US,D,20111026,000000,30.5951,30.6657,29.7308,30.1163,8031545.5211052,0
+STT.US,D,20111027,000000,31.8782,32.7346,31.683,32.4619,11823633.651361,0
+STT.US,D,20111028,000000,32.1538,32.7051,31.989,32.559,6290704.126199,0
+STT.US,D,20111031,000000,32.1558,32.2205,31.2896,31.3053,7868387.6080075,0
+STT.US,D,20111101,000000,30.2959,30.9836,29.8702,30.0368,9101162.7886306,0
+STT.US,D,20111102,000000,30.807,31.9812,30.6284,31.1778,7759981.6234247,0
+STT.US,D,20111103,000000,31.7203,31.7203,30.2301,31.2876,8347674.6812239,0
+STT.US,D,20111104,000000,30.7647,31.1552,30.2919,30.9894,4674039.5465444,0
+STT.US,D,20111107,000000,30.8746,31.4818,30.859,31.4652,4944359.8004129,0
+STT.US,D,20111108,000000,31.4868,32.4384,31.4868,32.3471,6871272.7359635,0
+STT.US,D,20111109,000000,31.4868,31.4868,30.4577,30.5637,6463299.4609458,0
+STT.US,D,20111110,000000,30.958,31.3034,30.5196,31.0835,5816739.2368699,0
+STT.US,D,20111111,000000,31.4868,32.1234,31.4868,31.9576,4964865.651989,0
+STT.US,D,20111114,000000,31.7203,31.9292,31.4015,31.6987,5561208.1505629,0
+STT.US,D,20111115,000000,31.4818,32.0607,31.3034,31.7752,4173586.0633991,0
+STT.US,D,20111116,000000,31.2876,31.8184,30.907,30.9473,5151412.2237944,0
+STT.US,D,20111117,000000,30.6205,30.9904,29.669,29.8702,6950902.6376201,0
+STT.US,D,20111118,000000,30.1536,30.1624,29.567,29.8377,6208830.5687798,0
+STT.US,D,20111121,000000,29.1157,29.4336,28.6723,28.8243,6270616.2204941,0
+STT.US,D,20111122,000000,28.7351,29.2432,28.5428,28.8666,4804918.7864388,0
+STT.US,D,20111123,000000,28.6056,28.6723,28.1377,28.1544,4960397.7086872,0
+STT.US,D,20111125,000000,28.0769,28.6665,28.0072,28.0847,1811871.8054167,0
+STT.US,D,20111128,000000,28.2927,29.0902,28.273,28.6056,5064794.4710465,0
+STT.US,D,20111129,000000,28.7214,28.899,28.2868,28.3947,4764429.0059354,0
+STT.US,D,20111130,000000,29.4326,30.7863,29.1511,30.7255,5904855.4784734,0
+STT.US,D,20111201,000000,30.5028,30.6205,30.1772,30.394,4857550.4041922,0
+STT.US,D,20111202,000000,30.7805,31.6192,30.7206,30.9836,4046568.2356031,0
+STT.US,D,20111205,000000,31.4103,31.7448,30.8502,31.1336,4626416.1435848,0
+STT.US,D,20111206,000000,31.0601,31.4603,30.7422,31.2062,3694791.3508066,0
+STT.US,D,20111207,000000,31.007,32.1793,30.6097,32.043,5360935.6247173,0
+STT.US,D,20111208,000000,31.7526,31.7772,30.7088,30.8502,4887728.1348574,0
+STT.US,D,20111209,000000,31.0659,31.994,31.0365,31.7223,6217862.2771198,0
+STT.US,D,20111212,000000,31.1552,31.2631,30.8384,31.0522,4923335.0843282,0
+STT.US,D,20111213,000000,31.169,31.472,30.2076,30.651,4756568.5654152,0
+STT.US,D,20111214,000000,30.3773,30.7805,30.1693,30.4018,4662500.1629769,0
+STT.US,D,20111215,000000,30.7589,30.9207,30.2801,30.3125,3759691.2089518,0
+STT.US,D,20111216,000000,30.8364,31.4888,30.5529,31.0286,7565051.66907,0
+STT.US,D,20111219,000000,31.116,31.2955,30.0104,30.2468,4425114.0437636,0
+STT.US,D,20111220,000000,30.8148,31.5417,30.651,31.3691,5556006.2535361,0
+STT.US,D,20111221,000000,31.473,31.5593,31.0512,31.4818,5144339.7641486,0
+STT.US,D,20111222,000000,31.6594,32.0106,31.473,31.8458,5037119.3187079,0
+STT.US,D,20111223,000000,31.939,32.096,31.6133,32.0803,2315116.3514778,0
+STT.US,D,20111227,000000,31.9674,32.352,31.9165,31.9165,2089236.9956663,0
+STT.US,D,20111228,000000,31.9027,31.9674,31.2062,31.2287,2518513.277556,0
+STT.US,D,20111229,000000,31.2553,31.7918,31.2553,31.7457,2318494.5773737,0
+STT.US,D,20111230,000000,31.7153,31.7526,31.3553,31.3779,1997716.0242823,0
+STT.US,D,20120103,000000,32.2755,33.1535,32.1264,32.558,5197139.5796307,0
+STT.US,D,20120104,000000,32.2824,32.3206,31.7291,32.149,3812481.8500124,0
+STT.US,D,20120105,000000,31.8056,32.5992,31.4524,32.508,3827596.1998493,0
+STT.US,D,20120106,000000,32.4923,32.6493,32.1038,32.508,2982721.6792417,0
+STT.US,D,20120109,000000,32.607,32.6885,32.2824,32.5169,3537170.7108129,0
+STT.US,D,20120110,000000,32.9357,33.7146,32.8916,33.6047,6038353.5060343,0
+STT.US,D,20120111,000000,33.5596,33.6047,33.2388,33.5125,3660082.4752689,0
+STT.US,D,20120112,000000,33.6979,33.9951,33.4497,33.951,4327059.8648458,0
+STT.US,D,20120113,000000,33.3565,33.8696,33.124,33.4262,4167022.27446,0
+STT.US,D,20120117,000000,34.0815,34.1757,33.124,33.279,7127599.9581862,0
+STT.US,D,20120118,000000,31.7615,31.9165,30.3734,31.0983,18238781.670417,0
+STT.US,D,20120119,000000,31.2808,32.0646,31.1474,31.9616,8241613.2710409,0
+STT.US,D,20120120,000000,31.9616,32.3717,31.6918,32.305,4605003.0436539,0
+STT.US,D,20120123,000000,32.1971,32.6306,31.8458,32.5325,4303837.3651064,0
+STT.US,D,20120124,000000,32.1725,32.352,32.0106,32.1578,4656886.4363599,0
+STT.US,D,20120125,000000,31.9322,32.1578,30.8638,31.0659,11722567.20403,0
+STT.US,D,20120126,000000,31.1395,31.2631,29.9957,30.187,11464693.582083,0
+STT.US,D,20120127,000000,30.0124,30.6097,29.8564,30.4047,7843766.5186696,0
+STT.US,D,20120130,000000,30.033,30.3822,29.7446,30.2262,5048671.9542176,0
+STT.US,D,20120131,000000,30.5126,30.544,29.9467,30.496,5498725.2428099,0
+STT.US,D,20120201,000000,30.7647,31.4269,30.546,31.2965,6176531.507973,0
+STT.US,D,20120202,000000,31.4603,32.043,31.2631,31.9027,5942959.90937,0
+STT.US,D,20120203,000000,32.3441,33.3271,32.3108,33.1388,7595776.8068885,0
+STT.US,D,20120206,000000,32.614,32.8347,32.4236,32.5649,5332691.6582418,0
+STT.US,D,20120207,000000,32.352,32.5247,32.0263,32.4158,3824147.6367213,0
+STT.US,D,20120208,000000,32.4236,32.5727,32.0018,32.5492,3886419.5327785,0
+STT.US,D,20120209,000000,32.5403,32.7336,31.9674,31.994,5404937.1699194,0
+STT.US,D,20120210,000000,31.5819,31.8949,31.5103,31.6516,3046021.110514,0
+STT.US,D,20120213,000000,31.9674,32.0891,31.2553,31.319,5236548.8171498,0
+STT.US,D,20120214,000000,31.2631,31.3553,30.4469,30.7177,5855624.5129797,0
+STT.US,D,20120215,000000,30.7873,31.0286,30.5676,30.7647,3599912.5411302,0
+STT.US,D,20120216,000000,30.499,31.4672,30.4538,31.4171,4673282.1470752,0
+STT.US,D,20120217,000000,31.4818,31.4818,30.7785,31.3328,5680917.0225128,0
+STT.US,D,20120221,000000,31.007,31.5349,31.007,31.1474,3748779.7635714,0
+STT.US,D,20120222,000000,31.1248,31.1248,30.7422,30.8432,3516344.7738622,0
+STT.US,D,20120223,000000,30.8276,31.8811,30.804,31.8056,5178307.5503,0
+STT.US,D,20120224,000000,31.8899,31.994,31.4946,31.5525,4114360.0753014,0
+STT.US,D,20120227,000000,31.2631,32.4236,31.2219,32.2755,5370723.7131462,0
+STT.US,D,20120228,000000,32.2049,32.9278,31.9086,32.7111,5603017.0090112,0
+STT.US,D,20120229,000000,32.6444,33.4703,32.6444,32.8739,9155273.5270162,0
+STT.US,D,20120301,000000,32.9033,33.3389,32.7807,33.024,5394811.6666531,0
+STT.US,D,20120302,000000,33.0485,33.1673,32.6737,32.6817,3942155.1631611,0
+STT.US,D,20120305,000000,32.6218,32.6807,32.1882,32.508,2979409.713057,0
+STT.US,D,20120306,000000,32.1558,32.3755,31.7654,31.8507,7498240.4730989,0
+STT.US,D,20120307,000000,31.9214,32.3098,31.834,32.2431,3218772.4104273,0
+STT.US,D,20120308,000000,32.5169,32.6817,32.2205,32.508,3377507.232951,0
+STT.US,D,20120309,000000,32.615,32.97,32.3922,32.7758,2887657.3423736,0
+STT.US,D,20120312,000000,32.7572,32.7876,32.1264,32.4442,3410876.6429403,0
+STT.US,D,20120313,000000,32.7876,34.3013,32.6885,34.1531,7625139.0334146,0
+STT.US,D,20120314,000000,34.7348,34.9762,34.362,34.9389,7574363.7069576,0
+STT.US,D,20120315,000000,34.9762,35.9728,34.6397,35.6834,7096443.6225542,0
+STT.US,D,20120316,000000,36.6202,36.7419,35.4559,35.6226,6723022.2385274,0
+STT.US,D,20120319,000000,35.5138,36.1837,35.1311,35.7766,4405685.6770311,0
+STT.US,D,20120320,000000,35.3744,35.8933,35.2479,35.7325,4392302.2347293,0
+STT.US,D,20120321,000000,35.7335,35.8807,35.4323,35.4401,2952015.9096465,0
+STT.US,D,20120322,000000,35.3999,35.5147,34.8496,35.035,3599206.1106697,0
+STT.US,D,20120323,000000,35.0282,35.6618,34.9095,35.5226,3445493.7742624,0
+STT.US,D,20120326,000000,36.0317,36.3466,35.8218,36.0395,3751779.7994229,0
+STT.US,D,20120327,000000,36.0395,36.1318,35.3999,35.4167,2785383.9489164,0
+STT.US,D,20120328,000000,35.3254,35.5078,34.8947,35.3999,2961452.3119154,0
+STT.US,D,20120329,000000,35.139,35.3166,34.8005,35.2626,3616514.1666407,0
+STT.US,D,20120330,000000,35.5078,35.6226,35.0753,35.6079,3184473.3257195,0
+STT.US,D,20120402,000000,35.4726,36.0994,35.294,35.9041,3501927.6800641,0
+STT.US,D,20120403,000000,35.7796,35.9454,35.2695,35.9209,3484213.9107841,0
+STT.US,D,20120404,000000,35.4814,35.5363,34.7643,34.9016,4820115.7060697,0
+STT.US,D,20120405,000000,34.8947,35.1626,34.6613,34.8947,2205685.8898203,0
+STT.US,D,20120409,000000,34.3209,34.4405,33.9667,34.2943,4607411.8390046,0
+STT.US,D,20120410,000000,34.2002,34.4317,33.6351,33.6528,3988368.7633404,0
+STT.US,D,20120411,000000,34.1375,34.2845,33.8177,33.899,2900986.7575262,0
+STT.US,D,20120412,000000,33.9167,34.6289,33.8598,34.5749,3717783.4706267,0
+STT.US,D,20120413,000000,34.4581,34.5308,33.7862,33.7989,4239649.0343226,0
+STT.US,D,20120416,000000,34.0736,34.3934,33.7528,34.1855,3954907.6091354,0
+STT.US,D,20120417,000000,34.365,35.0046,33.4399,34.8634,8104874.6339075,0
+STT.US,D,20120418,000000,34.5043,35.4323,34.4483,35.1714,5929495.9360345,0
+STT.US,D,20120419,000000,35.0929,35.5717,35.0114,35.2391,6525661.0624582,0
+STT.US,D,20120420,000000,35.5853,35.8218,35.2783,35.3097,5677099.443762,0
+STT.US,D,20120423,000000,34.7789,35.0428,34.6936,34.879,3760340.5541225,0
+STT.US,D,20120424,000000,34.9605,35.4401,34.9349,35.3911,3926027.5494314,0
+STT.US,D,20120425,000000,35.6766,36.0837,35.5795,35.961,4451824.8624576,0
+STT.US,D,20120426,000000,35.8492,36.478,35.7884,36.2808,3714745.7177088,0
+STT.US,D,20120427,000000,36.4564,36.639,36.1877,36.2475,3737982.4887705,0
+STT.US,D,20120430,000000,36.1504,36.2387,35.961,36.17,2667899.3645058,0
+STT.US,D,20120501,000000,36.123,36.8822,36.123,36.431,3585828.784649,0
+STT.US,D,20120502,000000,36.1504,36.2996,35.961,36.123,3099387.7013727,0
+STT.US,D,20120503,000000,36.1965,36.4133,35.969,36.0543,3987210.7474629,0
+STT.US,D,20120504,000000,35.8492,36.0994,35.1076,35.3666,5040167.2654276,0
+STT.US,D,20120507,000000,35.2695,35.7561,35.2086,35.4255,3503902.2194608,0
+STT.US,D,20120508,000000,35.0527,35.3999,34.7309,35.0114,4887634.3518814,0
+STT.US,D,20120509,000000,34.5828,34.6113,34.0492,34.1688,5749403.0601094,0
+STT.US,D,20120510,000000,34.5602,34.7937,34.2747,34.3562,4014808.4269082,0
+STT.US,D,20120511,000000,33.8598,34.4405,33.6607,34.0982,4989285.9234325,0
+STT.US,D,20120514,000000,33.8844,34.0256,33.1976,33.2133,7247100.8765806,0
+STT.US,D,20120515,000000,33.1015,33.8177,33.0338,33.4791,5634379.2594383,0
+STT.US,D,20120516,000000,33.6685,33.9727,32.7051,32.7121,5983593.4224778,0
+STT.US,D,20120517,000000,32.6963,33.0799,32.4678,32.4756,3968765.063218,0
+STT.US,D,20120518,000000,32.6414,32.8994,32.0401,32.1646,5801099.9062435,0
+STT.US,D,20120521,000000,32.2274,32.7209,32.0322,32.5874,3593444.5739274,0
+STT.US,D,20120522,000000,32.6512,33.0632,32.2353,32.4305,6280715.2198759,0
+STT.US,D,20120523,000000,32.1244,32.8465,31.9439,32.7886,4582691.8697899,0
+STT.US,D,20120524,000000,32.7522,32.8465,32.3098,32.6581,2302017.3162444,0
+STT.US,D,20120525,000000,32.4678,32.9298,32.4678,32.6963,2996093.9083616,0
+STT.US,D,20120529,000000,32.8867,33.3438,32.8709,33.3183,3732985.4871586,0
+STT.US,D,20120530,000000,32.9955,33.0043,32.4158,32.5816,4541052.2284505,0
+STT.US,D,20120531,000000,32.5325,32.6581,31.8272,32.2529,6468421.8463191,0
+STT.US,D,20120601,000000,31.6084,31.6967,31.1935,31.2072,5984888.0352986,0
+STT.US,D,20120604,000000,31.163,31.3955,30.7353,30.9286,4976419.3068789,0
+STT.US,D,20120605,000000,30.7942,31.3671,30.7775,31.1954,4920042.4863669,0
+STT.US,D,20120606,000000,31.5427,32.297,31.4808,32.1764,3925399.6112444,0
+STT.US,D,20120607,000000,32.7081,32.9818,32.5511,32.7542,5953104.7808597,0
+STT.US,D,20120608,000000,32.762,32.9907,32.5021,32.9907,5900176.5234757,0
+STT.US,D,20120611,000000,33.3389,33.847,33.1907,33.488,8094945.8710147,0
+STT.US,D,20120612,000000,33.5498,34.0011,33.3928,33.9805,5907203.1110136,0
+STT.US,D,20120613,000000,33.7695,34.3209,33.6832,33.899,5217165.3031451,0
+STT.US,D,20120614,000000,33.952,34.0982,33.5361,33.8844,6569039.7663741,0
+STT.US,D,20120615,000000,34.108,34.3522,33.9363,34.3228,4788851.3161393,0
+STT.US,D,20120618,000000,34.2512,34.2512,34.0256,34.1285,4432831.7710594,0
+STT.US,D,20120619,000000,34.3032,34.8859,34.1609,34.7643,3301179.1036774,0
+STT.US,D,20120620,000000,34.8084,34.9605,34.0903,34.3562,5909118.5263602,0
+STT.US,D,20120621,000000,34.4837,34.5563,33.6617,33.7607,5613424.8805857,0
+STT.US,D,20120622,000000,33.9825,34.3826,33.8706,34.3601,5667567.2197567,0
+STT.US,D,20120625,000000,33.8539,33.8618,33.2408,33.2546,5067601.8440451,0
+STT.US,D,20120626,000000,33.3517,33.5017,33.0603,33.2546,2854726.265859,0
+STT.US,D,20120627,000000,33.4144,33.746,33.0377,33.643,3438495.7293693,0
+STT.US,D,20120628,000000,33.4625,34.004,33.1878,33.9745,3303877.4029974,0
+STT.US,D,20120629,000000,34.8554,35.2803,34.6181,35.1302,5856847.7691882,0
+STT.US,D,20120702,000000,35.1125,35.4274,34.7466,35.1959,2907672.8720862,0
+STT.US,D,20120703,000000,35.0527,35.4274,34.9742,35.345,2001914.8512182,0
+STT.US,D,20120705,000000,35.1125,35.4843,34.8408,35.2557,3636844.6848269,0
+STT.US,D,20120706,000000,34.8153,35.2234,34.5366,34.6583,3480698.0685646,0
+STT.US,D,20120709,000000,34.1237,34.5935,33.9363,34.369,2582849.4184651,0
+STT.US,D,20120710,000000,33.9285,34.6259,33.7999,33.9825,3264247.9793607,0
+STT.US,D,20120711,000000,33.9971,34.21,33.7999,33.9971,4560056.5330308,0
+STT.US,D,20120712,000000,33.7528,33.8942,33.5566,33.6842,4772837.872989,0
+STT.US,D,20120713,000000,33.8539,34.7555,33.8255,34.7122,4236238.188261,0
+STT.US,D,20120716,000000,34.6583,34.7927,34.2404,34.7378,3481783.7084496,0
+STT.US,D,20120717,000000,33.7195,33.7274,32.2746,32.5267,11839606.319304,0
+STT.US,D,20120718,000000,32.297,32.8317,32.0155,32.7464,6837369.1707631,0
+STT.US,D,20120719,000000,32.6905,32.9907,32.4609,32.6905,5426327.8434864,0
+STT.US,D,20120720,000000,32.4452,32.5021,31.4808,31.5427,6259142.0772578,0
+STT.US,D,20120723,000000,31.0463,31.4328,30.6539,31.2592,5649050.1788996,0
+STT.US,D,20120724,000000,31.2847,31.3995,30.8354,31.0248,4685849.0658579,0
+STT.US,D,20120725,000000,31.1886,31.3376,30.803,30.8276,4959026.6423535,0
+STT.US,D,20120726,000000,31.166,31.3524,30.9295,31.2327,7015972.7322543,0
+STT.US,D,20120727,000000,31.3995,31.9125,31.2847,31.7703,6619416.5151831,0
+STT.US,D,20120730,000000,31.7007,31.8909,31.5515,31.6202,2788061.860633,0
+STT.US,D,20120731,000000,31.7007,31.8978,31.628,31.7791,4914494.0000808,0
+STT.US,D,20120801,000000,31.7791,32.1705,31.5663,31.6702,5014691.9355042,0
+STT.US,D,20120802,000000,31.3828,31.5094,30.9668,31.1366,6309048.8918067,0
+STT.US,D,20120803,000000,31.6359,32.1863,31.5888,32.0303,4292408.0745978,0
+STT.US,D,20120806,000000,32.1234,32.1646,31.8164,31.8674,3721747.8401226,0
+STT.US,D,20120807,000000,31.9979,32.6532,31.9282,32.5089,5244534.6414314,0
+STT.US,D,20120808,000000,32.4158,32.6346,32.2892,32.5678,3763238.6519566,0
+STT.US,D,20120809,000000,32.5423,33.0309,32.403,32.9014,3469223.9253283,0
+STT.US,D,20120810,000000,32.8317,32.9818,32.6248,32.9338,2494895.2583093,0
+STT.US,D,20120813,000000,32.8082,33.0083,32.6159,32.8886,2278584.8241892,0
+STT.US,D,20120814,000000,33.1329,33.1731,32.3265,32.4374,4465315.3396778,0
+STT.US,D,20120815,000000,32.4609,32.6905,32.403,32.5423,3173141.8957075,0
+STT.US,D,20120816,000000,32.3265,32.8493,32.2892,32.715,3250911.4285469,0
+STT.US,D,20120817,000000,32.815,33.0309,32.7228,32.9818,3770441.5922646,0
+STT.US,D,20120820,000000,32.815,33.0662,32.7846,32.9818,3270817.8845809,0
+STT.US,D,20120821,000000,33.023,33.3153,32.815,32.9338,3857233.6590223,0
+STT.US,D,20120822,000000,32.9014,33.076,32.6532,32.8003,2719814.357997,0
+STT.US,D,20120823,000000,32.6993,32.7846,32.2431,32.4374,3270204.2177163,0
+STT.US,D,20120824,000000,32.3206,32.7081,32.2117,32.609,3902651.1232858,0
+STT.US,D,20120827,000000,32.6845,32.7542,32.3206,32.3441,4365426.2764471,0
+STT.US,D,20120828,000000,32.297,32.5089,32.2039,32.3441,3066166.1015086,0
+STT.US,D,20120829,000000,32.3353,32.5894,32.3353,32.4452,4141248.2661456,0
+STT.US,D,20120830,000000,32.2746,32.5511,32.1392,32.4099,2800417.7677196,0
+STT.US,D,20120831,000000,32.5826,32.9416,32.5267,32.7385,3796235.9881825,0
+STT.US,D,20120904,000000,32.7385,33.0132,32.6346,32.8317,3963035.127261,0
+STT.US,D,20120905,000000,32.8493,33.1388,32.7718,33.0132,4154532.8285706,0
+STT.US,D,20120906,000000,33.2918,33.8333,33.2546,33.7274,4850811.2818632,0
+STT.US,D,20120907,000000,33.8097,33.8618,33.6528,33.8402,5634289.553983,0
+STT.US,D,20120910,000000,33.5488,34.0844,33.4871,33.7607,6377947.7783737,0
+STT.US,D,20120911,000000,33.6783,34.1237,33.4871,33.9186,3871646.6752997,0
+STT.US,D,20120912,000000,34.004,34.1237,33.7931,33.9825,3923899.0836285,0
+STT.US,D,20120913,000000,33.9539,34.8938,33.746,34.6996,5752660.9991448,0
+STT.US,D,20120914,000000,34.8702,35.1076,34.4631,34.5632,7614457.9679535,0
+STT.US,D,20120917,000000,34.5935,34.7122,34.4631,34.5563,5562009.3833796,0
+STT.US,D,20120918,000000,34.3984,34.5808,34.21,34.3826,4874494.5414411,0
+STT.US,D,20120919,000000,34.3984,34.5563,34.1894,34.1953,4715388.6645343,0
+STT.US,D,20120920,000000,33.9285,34.2649,33.7274,34.1806,3786268.4888431,0
+STT.US,D,20120921,000000,34.5023,34.7122,34.3601,34.3984,5712985.7034004,0
+STT.US,D,20120924,000000,34.1708,34.3159,33.8097,34.1482,3481582.8905554,0
+STT.US,D,20120925,000000,34.4631,34.6681,33.3301,33.3359,6111655.0955718,0
+STT.US,D,20120926,000000,33.2634,33.2977,32.8082,32.8229,5819952.3231777,0
+STT.US,D,20120927,000000,33.0544,33.4899,32.7846,33.2761,7699387.6271337,0
+STT.US,D,20120928,000000,33.1663,33.2938,32.9348,33.2133,4176997.9288409,0
+STT.US,D,20121001,000000,33.4497,33.742,33.1574,33.3006,4242808.0934812,0
+STT.US,D,20121002,000000,33.4743,33.5223,33.1172,33.3105,4063487.9077278,0
+STT.US,D,20121003,000000,33.4743,33.5998,33.1348,33.1976,5816942.0935245,0
+STT.US,D,20121004,000000,33.3251,33.7676,33.2859,33.4743,5203979.620597,0
+STT.US,D,20121005,000000,33.7176,33.7843,33.1486,33.2359,6936621.1213852,0
+STT.US,D,20121008,000000,33.1574,33.3457,33.0603,33.2065,6745336.4705319,0
+STT.US,D,20121009,000000,33.2133,33.3105,32.7915,32.8405,11031741.415286,0
+STT.US,D,20121010,000000,32.9024,33.1663,32.7708,32.815,5366474.9365817,0
+STT.US,D,20121011,000000,33.127,33.6312,33.0544,33.2564,6486316.04589,0
+STT.US,D,20121012,000000,33.1005,33.1005,32.5257,32.7542,5285008.111852,0
+STT.US,D,20121015,000000,32.8896,33.0475,32.6757,32.9102,4572242.2036283,0
+STT.US,D,20121016,000000,33.3105,34.6789,32.7464,34.4563,9801609.4874538,0
+STT.US,D,20121017,000000,34.6524,35.4421,34.4563,35.3754,7049049.5801338,0
+STT.US,D,20121018,000000,35.3676,35.6736,35.2617,35.5647,5829292.9037102,0
+STT.US,D,20121019,000000,35.4421,35.604,35.2028,35.3499,5019658.3557109,0
+STT.US,D,20121022,000000,35.2214,35.502,34.8358,35.3921,4308880.2388262,0
+STT.US,D,20121023,000000,34.828,34.9722,34.6211,34.7672,4434438.3142133,0
+STT.US,D,20121024,000000,34.9311,35.1782,34.882,35.032,4572762.087517,0
+STT.US,D,20121025,000000,35.3823,35.5471,34.9938,35.3754,5027683.9358193,0
+STT.US,D,20121026,000000,35.2617,35.4009,34.882,35.1272,5723355.8579084,0
+STT.US,D,20121031,000000,35.3018,35.5883,35.1459,35.2783,3983302.4438765,0
+STT.US,D,20121101,000000,35.3676,35.8708,34.7005,35.657,3507593.3950702,0
+STT.US,D,20121102,000000,35.9277,35.9826,35.3676,35.4009,3950671.065133,0
+STT.US,D,20121105,000000,35.8022,36.5595,35.657,36.3564,5832309.2496446,0
+STT.US,D,20121106,000000,36.4103,36.9264,36.3103,36.6713,5590063.7451427,0
+STT.US,D,20121107,000000,36.1572,36.2946,35.3264,35.4009,8683433.0259694,0
+STT.US,D,20121108,000000,35.4421,35.9984,35.1174,35.1272,6125572.6930847,0
+STT.US,D,20121109,000000,35.0645,35.5745,35.0174,35.0713,5636857.3726408,0
+STT.US,D,20121112,000000,35.1174,35.4087,35.0086,35.137,3321156.9163235,0
+STT.US,D,20121113,000000,34.9399,35.4333,34.828,35.0488,4342864.3350604,0
+STT.US,D,20121114,000000,35.1272,35.3921,34.723,34.8094,6121377.9436696,0
+STT.US,D,20121115,000000,34.8182,35.1174,34.7505,34.9399,5636960.3300384,0
+STT.US,D,20121116,000000,35.3018,35.5745,34.5112,34.9938,5854438.9738376,0
+STT.US,D,20121119,000000,35.3754,36.016,35.3754,35.8473,5270358.5993743,0
+STT.US,D,20121120,000000,35.7247,36.0405,35.5569,35.8473,3597039.9278003,0
+STT.US,D,20121121,000000,35.8266,36.0769,35.6344,35.9375,3380912.9821117,0
+STT.US,D,20121123,000000,36.1436,36.2583,36.0769,36.2347,1868870.4478347,0
+STT.US,D,20121126,000000,35.9199,35.9375,35.3499,35.5383,4612090.7940024,0
+STT.US,D,20121127,000000,35.5176,35.7933,35.2381,35.2547,5514016.964797,0
+STT.US,D,20121128,000000,35.0977,35.4265,35.0645,35.3499,4663712.2060036,0
+STT.US,D,20121129,000000,35.5647,35.6658,35.1842,35.3018,4147925.2062841,0
+STT.US,D,20121130,000000,35.2685,35.4265,35.0713,35.1782,4674408.5621673,0
+STT.US,D,20121203,000000,35.3166,35.6736,35.1537,35.3921,5855678.5401289,0
+STT.US,D,20121204,000000,35.3823,35.657,35.0566,35.1459,6432768.0053603,0
+STT.US,D,20121205,000000,35.1606,35.5825,35.1606,35.3264,6398895.0215651,0
+STT.US,D,20121206,000000,35.3166,35.3823,34.8662,35.2783,4388085.0589503,0
+STT.US,D,20121207,000000,35.3499,35.7443,35.3097,35.7365,6168576.2650966,0
+STT.US,D,20121210,000000,35.9914,35.9914,35.3018,35.5745,3543604.0190898,0
+STT.US,D,20121211,000000,35.657,35.9444,35.5314,35.8953,4385964.7481888,0
+STT.US,D,20121212,000000,36.0062,36.3927,35.7933,35.9444,5007504.2858988,0
+STT.US,D,20121213,000000,35.9444,36.0925,35.812,35.8953,3302210.7164133,0
+STT.US,D,20121214,000000,35.863,36.1985,35.812,35.9758,3985573.6229037,0
+STT.US,D,20121217,000000,36.1572,36.7674,36.0689,36.7498,4224460.2697329,0
+STT.US,D,20121218,000000,36.7341,37.4394,36.6104,37.1785,5731692.3489698,0
+STT.US,D,20121219,000000,37.2118,37.2344,36.7674,36.8067,6111215.742717,0
+STT.US,D,20121220,000000,36.8312,36.8842,36.6036,36.8469,3962414.3247352,0
+STT.US,D,20121221,000000,36.3829,36.7576,36.0925,36.7341,9952900.7959484,0
+STT.US,D,20121224,000000,36.7272,36.9264,36.6036,36.7115,1883611.7045279,0
+STT.US,D,20121226,000000,36.8067,36.9499,36.5948,36.7851,3437118.5467544,0
+STT.US,D,20121227,000000,36.8145,36.8381,36.2201,36.6635,4821307.3614929,0
+STT.US,D,20121228,000000,36.3691,36.8489,36.3162,36.6409,3544932.2714563,0
+STT.US,D,20121231,000000,36.6046,37.4453,36.4918,37.408,4907968.9475883,0
+STT.US,D,20130102,000000,38.1958,38.542,37.9633,38.4489,6047699.1834676,0
+STT.US,D,20130103,000000,38.2959,38.3616,38.0143,38.2408,5294836.9754878,0
+STT.US,D,20130104,000000,38.2703,39.366,38.233,39.2984,4398710.0585019,0
+STT.US,D,20130107,000000,39.1316,39.373,38.8491,39.3426,6160419.1849459,0
+STT.US,D,20130108,000000,39.2739,39.2739,38.7647,39.0757,4315502.1324352,0
+STT.US,D,20130109,000000,39.2228,39.5789,39.1886,39.3916,5056867.770815,0
+STT.US,D,20130110,000000,39.7045,40.0901,39.6015,39.986,7341537.2752616,0
+STT.US,D,20130111,000000,39.9439,40.3166,39.8664,40.2499,5267100.6603389,0
+STT.US,D,20130114,000000,40.2323,40.6384,40.0733,40.5874,4872174.4321656,0
+STT.US,D,20130115,000000,40.4137,40.8444,40.2499,40.4226,6678070.6310033,0
+STT.US,D,20130116,000000,40.1038,40.1038,39.3249,39.6682,8433647.1663219,0
+STT.US,D,20130117,000000,39.8742,40.3804,39.832,40.0901,7216589.8085987,0
+STT.US,D,20130118,000000,40.9965,43.1075,40.9965,42.4591,13341226.710683,0
+STT.US,D,20130122,000000,42.4993,44.4652,42.364,43.962,13289952.907322,0
+STT.US,D,20130123,000000,43.7423,44.1454,43.4559,44.0258,6803702.101763,0
+STT.US,D,20130124,000000,44.0258,44.4652,43.9159,44.1768,5258465.4908865,0
+STT.US,D,20130125,000000,44.167,45.0451,43.9395,44.9195,6950345.036665,0
+STT.US,D,20130128,000000,44.529,45.0126,44.3897,44.8714,7409571.7274413,0
+STT.US,D,20130129,000000,44.788,44.8871,44.3485,44.5889,7323331.1453576,0
+STT.US,D,20130130,000000,44.5977,44.8214,44.4574,44.4976,5881898.0175792,0
+STT.US,D,20130131,000000,44.3829,44.5604,44.2465,44.2808,6971339.1713444,0
+STT.US,D,20130201,000000,44.6398,45.0283,44.4898,44.8469,4970214.3397609,0
+STT.US,D,20130204,000000,44.4898,44.7125,44.3829,44.5133,4821509.1987673,0
+STT.US,D,20130205,000000,44.5133,44.9587,44.2327,44.6948,3987083.3249412,0
+STT.US,D,20130206,000000,44.4221,44.9587,44.3829,44.8635,3885255.4006199,0
+STT.US,D,20130207,000000,44.9587,45.2285,44.5133,44.7459,5265918.1793372,0
+STT.US,D,20130208,000000,44.9018,45.1108,44.7605,44.995,5593335.9555006,0
+STT.US,D,20130211,000000,45.0362,45.8641,44.7537,45.0362,9145601.6479271,0
+STT.US,D,20130212,000000,45.1794,45.4345,45.0451,45.3,4400554.1172362,0
+STT.US,D,20130213,000000,45.3727,45.459,45.1892,45.4119,2983300.6871804,0
+STT.US,D,20130214,000000,45.2353,45.6493,45.0627,45.5149,2876438.0441808,0
+STT.US,D,20130215,000000,45.6729,45.9289,45.3569,45.5463,4192434.4028127,0
+STT.US,D,20130219,000000,45.1108,45.8327,44.7723,45.7837,4624866.6857206,0
+STT.US,D,20130220,000000,45.563,45.8171,45.1108,45.1392,4646420.4601154,0
+STT.US,D,20130221,000000,44.9646,45.1186,44.4221,44.632,4281100.0903298,0
+STT.US,D,20130222,000000,45.2049,45.5541,45.0862,45.5081,5756313.4383076,0
+STT.US,D,20130225,000000,45.5081,46.2702,44.7213,44.7213,7611533.3662349,0
+STT.US,D,20130226,000000,45.0126,45.3658,44.6948,45.2775,5113024.4052095,0
+STT.US,D,20130227,000000,45.3,45.5149,44.9802,45.3285,5429155.6040885,0
+STT.US,D,20130228,000000,45.254,45.6336,44.9734,45.0283,6652584.087898,0
+STT.US,D,20130301,000000,44.7537,45.1628,44.3662,44.8046,4743361.4758835,0
+STT.US,D,20130304,000000,44.788,45.5081,44.7635,45.4345,3014748.5655422,0
+STT.US,D,20130305,000000,45.612,46.1683,45.612,45.7552,4825619.3396281,0
+STT.US,D,20130306,000000,46.0721,47.1335,45.9612,46.6755,6626327.9127614,0
+STT.US,D,20130307,000000,46.7009,46.8824,46.3585,46.6755,4219410.260352,0
+STT.US,D,20130308,000000,46.956,47.521,46.905,47.1061,4401608.1563359,0
+STT.US,D,20130311,000000,46.9148,47.3053,46.6283,47.2503,2753804.5705123,0
+STT.US,D,20130312,000000,47.2062,47.3944,46.8285,47.0462,2315813.6075166,0
+STT.US,D,20130313,000000,47.0826,47.6221,47.0266,47.5917,2590015.661087,0
+STT.US,D,20130314,000000,47.6701,47.8291,47.5701,47.7026,3226657.3160717,0
+STT.US,D,20130315,000000,47.6868,47.9752,47.5044,47.7702,7952826.945324,0
+STT.US,D,20130318,000000,47.1934,47.4543,46.956,47.1934,3029647.8261624,0
+STT.US,D,20130319,000000,47.3944,47.5917,46.7402,47.1541,3494461.7396713,0
+STT.US,D,20130320,000000,47.4631,48.2617,47.371,48.1626,5279788.8853621,0
+STT.US,D,20130321,000000,47.936,47.936,46.8019,46.9491,3637337.0454509,0
+STT.US,D,20130322,000000,47.1846,47.5701,46.9491,47.5612,3333749.3196104,0
+STT.US,D,20130325,000000,47.8684,47.9026,46.9815,47.2002,3184699.6281181,0
+STT.US,D,20130326,000000,47.5044,47.8045,47.264,47.5524,3266228.6350384,0
+STT.US,D,20130327,000000,47.1993,47.5044,46.9216,47.4789,3953649.6940009,0
+STT.US,D,20130328,000000,47.521,47.68,47.1846,47.2218,4204950.3525867,0
+STT.US,D,20130401,000000,47.263,47.3856,46.4733,46.5381,2947820.1408511,0
+STT.US,D,20130402,000000,46.7823,47.0708,46.5528,46.9216,2985834.8662925,0
+STT.US,D,20130403,000000,46.9305,46.9981,45.3639,45.4816,5072725.2487986,0
+STT.US,D,20130404,000000,45.5531,45.9622,45.3364,45.6875,4182391.4693405,0
+STT.US,D,20130405,000000,44.891,46.0466,44.6576,46.0113,5377648.3626668,0
+STT.US,D,20130408,000000,46.0181,46.3213,45.6336,46.3213,3128434.9394252,0
+STT.US,D,20130409,000000,46.4989,47.0531,46.3154,46.7372,3718085.2071581,0
+STT.US,D,20130410,000000,46.9795,48.0292,46.8471,47.9026,4560821.0681611,0
+STT.US,D,20130411,000000,48.0008,48.5775,47.9105,48.3333,4317444.0516663,0
+STT.US,D,20130412,000000,48.0125,48.198,47.4631,47.7525,3058690.9866942,0
+STT.US,D,20130415,000000,47.5701,47.6231,46.08,46.08,3854722.9256543,0
+STT.US,D,20130416,000000,46.5754,46.7304,46.1525,46.5999,3190392.8663888,0
+STT.US,D,20130417,000000,46.08,46.281,45.2912,45.7846,3903174.065315,0
+STT.US,D,20130418,000000,45.9132,46.0181,44.8841,45.1608,4325562.3953705,0
+STT.US,D,20130419,000000,44.842,45.5217,43.6117,45.4982,7541599.8087915,0
+STT.US,D,20130422,000000,45.5355,45.8004,44.9842,45.7552,3729553.2341134,0
+STT.US,D,20130423,000000,46.0251,46.5842,45.8739,46.5606,3332735.0363376,0
+STT.US,D,20130424,000000,46.697,46.8794,46.3154,46.5694,2307092.8101297,0
+STT.US,D,20130425,000000,46.7304,46.8638,46.4046,46.591,2352478.6736079,0
+STT.US,D,20130426,000000,46.4733,46.7225,45.9622,46.2408,2145037.8663801,0
+STT.US,D,20130429,000000,46.3772,46.5842,46.1525,46.4733,1675593.9281218,0
+STT.US,D,20130430,000000,46.5754,46.7902,46.4046,46.7304,2525350.2603818,0
+STT.US,D,20130501,000000,46.591,46.955,45.8641,45.9298,2867864.0375389,0
+STT.US,D,20130502,000000,46.0564,46.3537,45.8514,46.0329,2968372.8839153,0
+STT.US,D,20130503,000000,46.5459,47.7202,46.44,47.5122,4516707.3911399,0
+STT.US,D,20130506,000000,47.3278,47.7869,47.263,47.5779,2666753.5811904,0
+STT.US,D,20130507,000000,47.8055,47.8536,47.2395,47.6946,2128044.7988828,0
+STT.US,D,20130508,000000,47.6623,48.4098,47.4455,48.4019,2733218.1879024,0
+STT.US,D,20130509,000000,48.2469,48.4177,47.9105,48.1293,2691229.9185435,0
+STT.US,D,20130510,000000,48.1135,48.3088,47.7525,48.2146,2614073.0331886,0
+STT.US,D,20130513,000000,48.2224,49.4065,48.1538,49.2858,3136370.8140782,0
+STT.US,D,20130514,000000,49.3104,50.9476,49.2299,50.8162,5082251.3565228,0
+STT.US,D,20130515,000000,50.6435,50.8603,50.2384,50.8357,5046163.25961,0
+STT.US,D,20130516,000000,50.5061,51.1811,50.414,50.9967,4359585.2280512,0
+STT.US,D,20130517,000000,51.2037,52.2268,51.1173,52.0758,4407692.8365933,0
+STT.US,D,20130520,000000,51.9717,52.165,51.6019,52.0993,3149566.690428,0
+STT.US,D,20130521,000000,52.1131,52.5967,52.0179,52.0179,3721424.6966074,0
+STT.US,D,20130522,000000,52.1552,53.1313,51.9463,52.0758,6821397.5222,0
+STT.US,D,20130523,000000,51.4509,51.9463,51.0908,51.6275,3245027.5661838,0
+STT.US,D,20130524,000000,51.2282,51.5804,50.8917,51.5402,3441346.9357154,0
+STT.US,D,20130528,000000,52.4024,53.8681,52.4024,53.666,6238594.4310945,0
+STT.US,D,20130529,000000,53.3589,54.4812,53.3589,53.4275,7607783.0665754,0
+STT.US,D,20130530,000000,53.4275,53.9426,53.2078,53.6993,5207805.3543892,0
+STT.US,D,20130531,000000,53.5924,54.1879,52.891,52.891,4484762.0552533,0
+STT.US,D,20130603,000000,53.147,53.6022,52.1199,52.995,4573378.8125221,0
+STT.US,D,20130604,000000,53.0332,53.6562,52.7645,52.8654,4094365.9525724,0
+STT.US,D,20130605,000000,52.7645,53.0086,51.7256,51.8531,5290797.171859,0
+STT.US,D,20130606,000000,51.7785,52.372,51.3351,52.372,3335450.6651206,0
+STT.US,D,20130607,000000,52.7645,53.9672,52.6212,53.8985,3867463.1390665,0
+STT.US,D,20130610,000000,54.0563,54.2506,53.6414,53.8318,3712487.7906238,0
+STT.US,D,20130611,000000,53.0999,53.6562,52.842,52.842,4266859.3493018,0
+STT.US,D,20130612,000000,53.2843,53.2843,51.8089,51.8766,4037398.9109398,0
+STT.US,D,20130613,000000,51.7412,53.1313,51.6745,53.0754,4650659.0428781,0
+STT.US,D,20130614,000000,53.0234,53.3128,52.6261,52.7958,4572404.285076,0
+STT.US,D,20130617,000000,53.147,53.7219,53.1235,53.4275,3675192.7475851,0
+STT.US,D,20130618,000000,53.6316,53.8915,53.2078,53.8014,2761726.1738429,0
+STT.US,D,20130619,000000,53.8847,54.232,53.2932,53.2932,4308185.0215477,0
+STT.US,D,20130620,000000,52.8654,53.3658,52.5516,52.7203,6130604.3536226,0
+STT.US,D,20130621,000000,53.3422,53.3422,51.2037,51.907,7131566.3664425,0
+STT.US,D,20130624,000000,51.3636,51.8011,50.5337,51.2204,4551322.4837016,0
+STT.US,D,20130625,000000,51.8982,52.3622,51.6431,51.8187,3497936.8066837,0
+STT.US,D,20130626,000000,52.2131,52.5222,51.7158,51.9384,3422746.305684,0
+STT.US,D,20130627,000000,52.4211,52.7006,52.0905,52.5987,3080376.2611314,0
+STT.US,D,20130628,000000,52.5094,52.7085,51.6657,52.3249,3904763.2790059,0
+STT.US,D,20130701,000000,52.5633,53.2657,52.5633,52.7673,3030936.3227021,0
+STT.US,D,20130702,000000,52.6241,53.2206,52.5456,52.8546,3974943.5264514,0
+STT.US,D,20130703,000000,52.5094,52.8674,52.0905,52.8066,1451813.4760882,0
+STT.US,D,20130705,000000,53.305,54.3879,53.2589,54.3693,2637780.7578907,0
+STT.US,D,20130708,000000,54.7421,54.8863,54.2888,54.4125,3224217.9393158,0
+STT.US,D,20130709,000000,54.8785,55.2552,54.4125,55.2286,2149295.817366,0
+STT.US,D,20130710,000000,55.2071,55.5093,54.6999,55.0275,2923845.3385435,0
+STT.US,D,20130711,000000,55.8487,56.0233,54.7538,54.9628,3869251.1318913,0
+STT.US,D,20130712,000000,55.107,55.5886,55.0698,55.3229,3505629.0494753,0
+STT.US,D,20130715,000000,55.5563,56.0007,55.5563,55.5642,3265149.1114344,0
+STT.US,D,20130716,000000,55.6946,55.8408,54.7686,55.1129,2579959.4756724,0
+STT.US,D,20130717,000000,55.2149,56.1537,55.2149,55.6878,3310647.1067316,0
+STT.US,D,20130718,000000,55.9134,56.2656,55.2708,56.2479,4083874.4918237,0
+STT.US,D,20130719,000000,56.1537,56.349,54.9628,55.5886,4048356.228428,0
+STT.US,D,20130722,000000,55.5563,56.191,55.5563,56.1841,3956496.8228263,0
+STT.US,D,20130723,000000,56.4019,57.1386,56.3754,57.1298,3223340.2529861,0
+STT.US,D,20130724,000000,57.1563,57.1808,55.7662,55.9036,3352876.9691916,0
+STT.US,D,20130725,000000,55.7162,55.8555,55.367,55.6475,3466328.8856347,0
+STT.US,D,20130726,000000,55.3071,55.5886,55.0786,55.3229,3153087.6295484,0
+STT.US,D,20130729,000000,55.2071,55.3229,54.8863,54.9893,1976603.6415027,0
+STT.US,D,20130730,000000,55.2375,55.4072,54.956,55.0786,2183071.9600447,0
+STT.US,D,20130731,000000,55.263,56.3274,55.0982,55.9036,3711879.22066,0
+STT.US,D,20130801,000000,56.2979,56.8806,56.2823,56.7306,2322036.9234777,0
+STT.US,D,20130802,000000,56.5294,56.7374,56.1625,56.6285,2027248.4872975,0
+STT.US,D,20130805,000000,56.3931,56.6403,56.1115,56.4481,1444448.4543325,0
+STT.US,D,20130806,000000,56.3588,56.811,56.2381,56.6894,2198686.825547,0
+STT.US,D,20130807,000000,56.4313,56.5206,55.5563,55.6397,2831186.7388856,0
+STT.US,D,20130808,000000,55.9164,56.4481,55.6633,55.7741,1953581.9596576,0
+STT.US,D,20130809,000000,55.7015,56.0007,55.5347,55.625,2076659.8830819,0
+STT.US,D,20130812,000000,55.2777,55.4779,54.8951,55.0059,2691330.8371808,0
+STT.US,D,20130813,000000,55.0914,55.8408,55.0275,55.5504,1807746.3738532,0
+STT.US,D,20130814,000000,55.5093,55.985,55.414,55.572,1776837.7476035,0
+STT.US,D,20130815,000000,55.0619,55.0982,54.281,54.4056,2174583.5813375,0
+STT.US,D,20130816,000000,54.2183,54.8785,54.2045,54.441,2609859.9349303,0
+STT.US,D,20130819,000000,54.2103,54.5812,54.0093,54.0966,3178378.4516604,0
+STT.US,D,20130820,000000,53.9936,54.8951,53.9582,54.7686,2312151.9939323,0
+STT.US,D,20130821,000000,54.6106,55.1973,54.3625,54.7342,2789244.3416346,0
+STT.US,D,20130822,000000,54.9,56.1017,54.8529,55.9487,2413880.0189965,0
+STT.US,D,20130823,000000,56.1704,56.1704,55.6721,55.9036,2205363.7656854,0
+STT.US,D,20130826,000000,55.8634,56.4402,55.7574,55.7829,2094590.7803391,0
+STT.US,D,20130827,000000,55.0275,55.0275,53.5835,53.6552,3174679.1210097,0
+STT.US,D,20130828,000000,53.5581,53.9936,53.3344,53.5933,2081938.2336219,0
+STT.US,D,20130829,000000,53.4648,54.4331,53.3276,53.921,1637659.7337142,0
+STT.US,D,20130830,000000,53.9848,53.9848,53.3344,53.5355,2344680.4152783,0
+STT.US,D,20130903,000000,54.1721,54.8491,53.9592,54.2113,2763176.7518302,0
+STT.US,D,20130904,000000,54.2045,55.1374,54.0583,54.7646,2897332.2796032,0
+STT.US,D,20130905,000000,54.8579,55.4454,54.7568,54.8088,2164804.6673303,0
+STT.US,D,20130906,000000,54.9775,54.9775,53.5345,54.2692,2408396.7730416,0
+STT.US,D,20130909,000000,54.4203,54.6999,54.1054,54.6489,2374303.6031289,0
+STT.US,D,20130910,000000,55.0511,55.3797,54.8824,55.0815,2795214.8513125,0
+STT.US,D,20130911,000000,54.8706,55.2149,54.5645,54.795,2254678.3203533,0
+STT.US,D,20130912,000000,54.8617,54.9059,54.3291,54.4056,2061912.5101075,0
+STT.US,D,20130913,000000,54.5508,54.8745,54.0367,54.6058,2803579.8850187,0
+STT.US,D,20130916,000000,55.1571,55.572,54.7617,55.2286,2119736.8504663,0
+STT.US,D,20130917,000000,55.2267,55.5966,55.1619,55.4454,1901326.4931883,0
+STT.US,D,20130918,000000,55.42,56.0714,55.2267,55.3886,3922624.8584113,0
+STT.US,D,20130919,000000,55.624,55.8153,54.7725,55.0658,2879158.7698646,0
+STT.US,D,20130920,000000,55.0884,55.4278,54.0976,54.2742,6763878.9958934,0
+STT.US,D,20130923,000000,53.8769,54.1456,53.2108,53.4315,3225834.6762715,0
+STT.US,D,20130924,000000,53.5345,54.0181,53.0254,53.3462,3244515.8373365,0
+STT.US,D,20130925,000000,53.3805,54.0269,53.0352,53.5423,2636765.4552376,0
+STT.US,D,20130926,000000,53.5345,54.1879,53.455,53.7347,1976239.7227807,0
+STT.US,D,20130927,000000,53.3805,53.4383,52.9655,53.3324,1971077.5815805,0
+STT.US,D,20130930,000000,52.6968,53.2019,52.578,52.9655,2265663.1611061,0
+STT.US,D,20131001,000000,53.1941,53.7523,53.044,53.7287,2252909.6957517,0
+STT.US,D,20131002,000000,53.303,53.3717,52.7723,53.1176,4730133.9987482,0
+STT.US,D,20131003,000000,53.1087,53.3177,52.6487,52.9655,4549156.3008323,0
+STT.US,D,20131004,000000,52.9391,53.665,52.8821,53.5041,3015466.2091845,0
+STT.US,D,20131007,000000,52.8988,53.5257,52.8508,53.1244,2088955.6467383,0
+STT.US,D,20131008,000000,53.0931,53.1862,52.0856,52.1219,3274661.9672163,0
+STT.US,D,20131009,000000,52.2769,52.6113,51.7569,52.1827,3662658.4489681,0
+STT.US,D,20131010,000000,52.9655,54.077,52.8586,54.0583,2612597.9900771,0
+STT.US,D,20131011,000000,54.0181,54.3419,53.6394,54.1456,3925803.2857932,0
+STT.US,D,20131014,000000,53.7601,54.3154,53.5345,54.1879,3114966.888569,0
+STT.US,D,20131015,000000,53.8318,54.6292,53.8072,53.9946,3297399.2419929,0
+STT.US,D,20131016,000000,54.3497,55.4278,54.2045,55.2041,3808770.2867996,0
+STT.US,D,20131017,000000,54.9344,56.0792,54.6214,56.0017,3762727.9424895,0
+STT.US,D,20131018,000000,56.2322,56.3165,55.8085,56.1988,2825944.0666518,0
+STT.US,D,20131021,000000,56.24,56.344,56.088,56.2322,1716974.646897,0
+STT.US,D,20131022,000000,55.571,55.8408,53.4864,54.4076,7579313.8170816,0
+STT.US,D,20131023,000000,53.7748,54.7215,53.0931,54.487,5852393.0778287,0
+STT.US,D,20131024,000000,54.5175,55.0442,54.4076,54.7303,3767346.754057,0
+STT.US,D,20131025,000000,54.8981,55.5073,54.6136,55.3719,2765164.5431691,0
+STT.US,D,20131028,000000,55.366,55.4995,55.1865,55.2434,2914419.1300764,0
+STT.US,D,20131029,000000,55.3297,56.6157,55.2688,56.5961,3433119.5183326,0
+STT.US,D,20131030,000000,56.7482,57.0072,56.4607,56.5706,3597441.5635889,0
+STT.US,D,20131031,000000,56.5382,56.8061,56.3706,56.4431,2883627.7325466,0
+STT.US,D,20131101,000000,56.4509,56.9355,56.4196,56.6648,2297839.8962921,0
+STT.US,D,20131104,000000,56.8934,57.2485,56.6511,57.1279,2541650.1493609,0
+STT.US,D,20131105,000000,56.9994,57.2633,56.6442,57.0327,2066282.5929126,0
+STT.US,D,20131106,000000,57.4565,57.5713,57.0228,57.3388,1925881.3228147,0
+STT.US,D,20131107,000000,57.4075,57.5713,56.2322,56.2675,3211422.6793743,0
+STT.US,D,20131108,000000,56.4274,58.203,56.344,57.8861,3282498.9619925,0
+STT.US,D,20131111,000000,57.8773,58.4267,57.6988,57.841,2524028.1242963,0
+STT.US,D,20131112,000000,57.636,57.7733,56.24,56.3087,5069710.9416247,0
+STT.US,D,20131113,000000,55.5966,57.0935,55.5966,57.0935,2391460.7908342,0
+STT.US,D,20131114,000000,54.4076,57.3113,54.4076,56.8856,2527596.9742848,0
+STT.US,D,20131115,000000,56.9267,57.0709,56.6442,56.9032,2308645.3261345,0
+STT.US,D,20131118,000000,56.7659,57.7331,56.709,57.1858,3074552.5421985,0
+STT.US,D,20131119,000000,57.1788,57.5144,56.9513,57.1102,2587445.8036688,0
+STT.US,D,20131120,000000,57.4163,57.7812,57.1426,57.2563,3043644.9353289,0
+STT.US,D,20131121,000000,57.5467,58.1265,57.482,58.0392,2179422.5790225,0
+STT.US,D,20131122,000000,58.2069,58.7219,57.9029,58.564,2312825.8042272,0
+STT.US,D,20131125,000000,58.564,58.6739,58.0156,58.0873,1974236.6407392,0
+STT.US,D,20131126,000000,58.0873,59.0241,58.0058,58.4414,3042370.7101116,0
+STT.US,D,20131127,000000,58.304,58.5836,57.9814,58.2697,2071193.96659,0
+STT.US,D,20131129,000000,58.1658,58.8417,57.9107,58.4875,1685441.1406007,0
+STT.US,D,20131202,000000,58.6523,59.3115,58.4414,58.7131,2392605.5547693,0
+STT.US,D,20131203,000000,58.3923,58.5768,57.3721,57.5957,2372267.9009219,0
+STT.US,D,20131204,000000,57.2328,58.0617,56.548,57.0572,3693329.5596374,0
+STT.US,D,20131205,000000,56.8522,57.0631,56.344,56.5157,3052428.9342864,0
+STT.US,D,20131206,000000,57.3859,57.5467,56.8934,57.38,2297123.27203,0
+STT.US,D,20131209,000000,57.7253,58.2157,57.6183,57.8479,2326847.3785178,0
+STT.US,D,20131210,000000,57.636,58.0058,57.3996,57.4732,2141752.4040799,0
+STT.US,D,20131211,000000,57.5781,57.6752,56.5785,56.6834,2687071.8668146,0
+STT.US,D,20131212,000000,56.7659,57.0072,56.5236,56.555,2173700.798107,0
+STT.US,D,20131213,000000,56.7325,56.9267,56.0968,56.1704,2130419.9546877,0
+STT.US,D,20131216,000000,56.5157,56.9435,56.2763,56.4039,2859648.8527183,0
+STT.US,D,20131217,000000,56.4137,56.6059,55.8487,56.0556,1730456.9690757,0
+STT.US,D,20131218,000000,56.1783,57.5653,55.6563,57.5389,2630972.3177099,0
+STT.US,D,20131219,000000,57.3564,57.5389,56.9994,57.2161,2069887.1212072,0
+STT.US,D,20131220,000000,56.2675,57.9411,56.2675,57.636,4313105.5696466,0
+STT.US,D,20131223,000000,58.0156,58.5551,57.8577,58.1658,1699884.7382833,0
+STT.US,D,20131224,000000,58.1167,58.3119,57.9725,58.1844,563248.3212315,0
+STT.US,D,20131226,000000,58.4482,58.7131,58.2157,58.5836,1170564.4473764,0
+STT.US,D,20131227,000000,58.5463,58.8769,58.409,58.772,1202198.87231,0
+STT.US,D,20131230,000000,58.9642,58.9642,58.5365,58.7386,1344253.5770496,0
+STT.US,D,20131231,000000,58.8671,59.3625,58.8671,59.3292,1207474.1647094,0
+STT.US,D,20140102,000000,59.2978,59.4656,58.9506,59.1428,2144269.253729,0
+STT.US,D,20140103,000000,59.1516,60.6211,59.1516,60.3886,2547655.3179647,0
+STT.US,D,20140106,000000,60.6035,61.6306,60.2513,60.3818,3118293.1260761,0
+STT.US,D,20140107,000000,60.7859,61.1646,60.5682,60.8271,1882479.1731549,0
+STT.US,D,20140108,000000,60.7781,60.7939,60.0963,60.6712,1866250.640788,0
+STT.US,D,20140109,000000,60.9449,61.1646,60.4907,60.9106,1606677.7120919,0
+STT.US,D,20140110,000000,60.888,61.0037,60.3749,60.5348,1721903.3500374,0
+STT.US,D,20140113,000000,60.4691,60.5426,58.8426,58.9574,2526865.05932,0
+STT.US,D,20140114,000000,59.2301,59.5313,58.9083,59.3949,1872892.9220005,0
+STT.US,D,20140115,000000,59.6048,60.1954,59.3459,60.0806,2578789.2272328,0
+STT.US,D,20140116,000000,59.8619,60.0159,59.4096,59.596,1585170.8291851,0
+STT.US,D,20140117,000000,59.6196,60.3131,59.3213,59.4165,2911238.6639342,0
+STT.US,D,20140121,000000,59.6451,60.3573,59.5872,59.959,2308755.4191932,0
+STT.US,D,20140122,000000,60.1709,60.9046,60.1709,60.7506,2310958.2997488,0
+STT.US,D,20140123,000000,60.2719,60.2719,58.6425,58.822,3225303.5792009,0
+STT.US,D,20140124,000000,54.8255,57.0719,53.8905,56.1979,6827907.2839899,0
+STT.US,D,20140127,000000,56.0704,56.4333,55.0698,55.2159,5258731.5491119,0
+STT.US,D,20140128,000000,56.2067,56.2067,55.0914,55.6858,4432558.5771729,0
+STT.US,D,20140129,000000,55.0059,55.3611,54.4694,54.645,5029073.3509961,0
+STT.US,D,20140130,000000,55.2473,55.4965,54.9971,55.1659,3812476.7531115,0
+STT.US,D,20140131,000000,54.2193,54.6813,53.9514,54.1212,4771819.5121955,0
+STT.US,D,20140203,000000,54.1142,54.3565,52.1317,52.2248,6863342.9775915,0
+STT.US,D,20140204,000000,52.5516,53.3863,52.1925,52.9175,3655575.7955205,0
+STT.US,D,20140205,000000,52.8674,53.0881,51.9825,52.01,4900030.0147948,0
+STT.US,D,20140206,000000,52.1925,53.3863,52.1013,53.2932,2878801.9868038,0
+STT.US,D,20140207,000000,53.6296,55.2159,53.5983,55.1581,5766033.2282647,0
+STT.US,D,20140210,000000,55.0698,55.2306,54.7588,55.0982,3297002.7031053,0
+STT.US,D,20140211,000000,55.0834,55.8379,54.8775,55.577,2042296.5774231,0
+STT.US,D,20140212,000000,55.6525,56.0301,55.4327,55.6201,2066233.6626642,0
+STT.US,D,20140213,000000,55.0914,55.7132,54.9971,55.3768,3142137.4477214,0
+STT.US,D,20140214,000000,55.2934,55.6769,55.1737,55.6279,3345635.292437,0
+STT.US,D,20140218,000000,55.0207,55.3248,54.9049,55.1502,3749583.0351484,0
+STT.US,D,20140219,000000,54.7392,55.7202,54.6312,55.0149,3634384.9204676,0
+STT.US,D,20140220,000000,55.0786,55.1502,54.1879,54.8255,2311342.6060743,0
+STT.US,D,20140221,000000,55.7368,55.8065,54.7666,55.3934,3674980.716509,0
+STT.US,D,20140224,000000,54.3154,56.3696,54.2113,55.8379,2894404.619744,0
+STT.US,D,20140225,000000,55.7898,55.7977,54.7529,54.8687,2778528.6172476,0
+STT.US,D,20140226,000000,54.9618,55.3425,54.3821,54.4939,3978370.6825957,0
+STT.US,D,20140227,000000,54.4154,55.2934,54.2045,54.4782,4223777.2850165,0
+STT.US,D,20140228,000000,53.1293,53.7827,52.8448,53.0881,9240163.4303696,0
+STT.US,D,20140303,000000,52.6221,52.8546,52.0856,52.7066,3490933.6648897,0
+STT.US,D,20140304,000000,53.3284,53.9848,53.301,53.6875,3241900.1078105,0
+STT.US,D,20140305,000000,53.8308,54.0093,53.3765,53.7581,2598328.7064043,0
+STT.US,D,20140306,000000,54.076,55.0982,53.8671,54.7529,4090588.1296483,0
+STT.US,D,20140307,000000,55.0619,55.6014,55.0619,55.0834,3505492.4525319,0
+STT.US,D,20140310,000000,55.0149,55.3347,54.9462,55.1315,1764882.4569252,0
+STT.US,D,20140311,000000,54.9128,55.0982,53.8905,54.0259,3251848.2389266,0
+STT.US,D,20140312,000000,53.5168,53.8572,53.3284,53.4854,2915721.8979385,0
+STT.US,D,20140313,000000,53.7906,53.8308,52.0768,52.1229,4980916.8122057,0
+STT.US,D,20140314,000000,52.1415,52.6506,51.908,52.3289,2677418.3365687,0
+STT.US,D,20140317,000000,52.7752,53.4295,52.7222,52.9027,2490315.1831885,0
+STT.US,D,20140318,000000,52.9106,53.2235,52.6752,52.8204,2830765.7348738,0
+STT.US,D,20140319,000000,52.8204,53.976,52.3779,53.4766,4024650.5424862,0
+STT.US,D,20140320,000000,53.3599,55.3425,53.3138,54.9716,4729662.0257278,0
+STT.US,D,20140321,000000,55.6437,56.5785,55.3768,55.6279,8153712.1186542,0
+STT.US,D,20140324,000000,55.9467,57.2112,55.9164,56.758,6266214.5369036,0
+STT.US,D,20140325,000000,56.8777,57.017,56.0704,56.7198,3699683.3562607,0
+STT.US,D,20140326,000000,57.1053,57.172,55.4887,55.4887,3936268.2426574,0
+STT.US,D,20140327,000000,55.4082,55.6681,54.3821,55.3689,5601643.9039171,0
+STT.US,D,20140328,000000,55.4494,56.1301,55.3836,55.9859,3113928.1401719,0
+STT.US,D,20140331,000000,56.5598,56.8041,56.1479,56.4382,2683623.3036867,0
+STT.US,D,20140401,000000,56.7158,56.7953,56.2342,56.4559,2502346.9273797,0
+STT.US,D,20140402,000000,56.5354,56.6413,55.9595,56.2184,3232080.4185963,0
+STT.US,D,20140403,000000,56.3019,56.5049,55.9046,56.3902,1900368.2758249,0
+STT.US,D,20140404,000000,56.7885,56.966,55.3523,55.3836,4128889.3009185,0
+STT.US,D,20140407,000000,55.4327,55.4807,53.8935,53.9788,3258636.291504,0
+STT.US,D,20140408,000000,53.9377,53.9877,53.1706,53.4932,4532487.3962303,0
+STT.US,D,20140409,000000,53.664,54.6371,53.5483,54.4272,3198061.6634363,0
+STT.US,D,20140410,000000,54.4998,54.5321,52.8527,52.8664,3140433.0440708,0
+STT.US,D,20140411,000000,52.4711,52.6732,51.5872,51.7422,4054352.2226103,0
+STT.US,D,20140414,000000,52.4054,52.6025,51.6745,52.2925,3142029.393423,0
+STT.US,D,20140415,000000,52.4455,52.528,51.2125,52.22,4435442.4036846,0
+STT.US,D,20140416,000000,52.7968,52.8596,52.2052,52.6732,2689574.4451413,0
+STT.US,D,20140417,000000,52.7467,53.5022,52.6487,53.1744,2368904.9657285,0
+STT.US,D,20140421,000000,53.0793,53.197,52.5574,52.7467,1937935.4933699,0
+STT.US,D,20140422,000000,52.7653,53.1902,52.4397,53.0391,3425318.2018625,0
+STT.US,D,20140423,000000,52.7889,53.6542,52.528,53.4854,2785419.6272225,0
+STT.US,D,20140424,000000,53.7523,53.8602,52.8272,53.3354,3752804.2764976,0
+STT.US,D,20140425,000000,53.1538,53.1538,51.651,51.7648,6239914.5284196,0
+STT.US,D,20140428,000000,51.8384,51.9267,50.8554,51.5215,5501832.3135797,0
+STT.US,D,20140429,000000,51.8884,52.3652,51.8796,52.2131,2058197.8887542,0
+STT.US,D,20140430,000000,52.1788,52.5486,51.8796,52.3897,2721894.9129318,0
+STT.US,D,20140501,000000,52.3828,52.6555,52.1964,52.4231,2510636.5269532,0
+STT.US,D,20140502,000000,52.4937,53.6002,52.3897,53.0391,3077074.4887485,0
+STT.US,D,20140505,000000,52.5114,52.5192,51.5372,52.0424,2862959.7995227,0
+STT.US,D,20140506,000000,51.8109,52.0502,51.2518,51.5686,6055063.1858432,0
+STT.US,D,20140507,000000,51.7736,52.1964,51.3498,52.1366,2685524.4477108,0
+STT.US,D,20140508,000000,52.2573,52.9165,51.9267,52.7124,3278809.8251435,0
+STT.US,D,20140509,000000,52.6025,52.7467,51.9267,52.6329,2353371.6506401,0
+STT.US,D,20140512,000000,53.0038,53.4932,52.941,53.4452,2977202.7549807,0
+STT.US,D,20140513,000000,53.4364,53.5561,53.2068,53.2235,3716854.8152883,0
+STT.US,D,20140514,000000,53.0793,53.4364,52.6193,52.6418,3249863.5057282,0
+STT.US,D,20140515,000000,52.4397,52.4868,50.9614,51.2929,5464739.1078154,0
+STT.US,D,20140516,000000,51.2213,51.5294,50.8554,51.2782,5625556.5240341,0
+STT.US,D,20140519,000000,51.0359,51.9423,50.9212,51.7805,2994549.5473983,0
+STT.US,D,20140520,000000,51.7805,51.8796,51.0418,51.3115,3949947.3052096,0
+STT.US,D,20140521,000000,51.6177,52.5025,51.4881,52.1543,2761392.8365261,0
+STT.US,D,20140522,000000,52.1366,52.6261,51.9267,52.4937,2140099.9888182,0
+STT.US,D,20140523,000000,52.4545,52.4937,52.1464,52.3328,2188960.9193088,0
+STT.US,D,20140527,000000,52.6418,53.1706,52.5859,52.8841,2609009.7718654,0
+STT.US,D,20140528,000000,52.8841,53.1362,52.4545,52.6113,3249463.9087001,0
+STT.US,D,20140529,000000,52.8753,53.145,52.528,52.7556,2781804.9051262,0
+STT.US,D,20140530,000000,52.528,53.1538,52.478,52.9685,2611096.4430811,0
+STT.US,D,20140602,000000,53.0793,53.145,52.4711,52.8037,1960569.810749,0
+STT.US,D,20140603,000000,52.5408,53.4149,52.5408,53.3873,2808608.4874161,0
+STT.US,D,20140604,000000,53.3069,53.8602,53.1618,53.815,2421989.1882791,0
+STT.US,D,20140605,000000,54.0946,54.232,53.5404,53.9053,2852907.6916289,0
+STT.US,D,20140606,000000,54.1005,54.5577,53.9151,54.3683,2257191.0924818,0
+STT.US,D,20140609,000000,54.3193,54.7509,54.2153,54.54,1871135.5105808,0
+STT.US,D,20140610,000000,54.3683,54.5832,54.0211,54.3369,1887819.7058854,0
+STT.US,D,20140611,000000,54.0603,54.3036,53.815,53.9446,1803262.1204687,0
+STT.US,D,20140612,000000,53.9612,54.1751,53.664,53.7445,2373781.6804799,0
+STT.US,D,20140613,000000,53.8318,54.2585,53.6885,53.768,2588224.6101216,0
+STT.US,D,20140616,000000,53.6238,53.8935,53.4295,53.6306,2555519.8360055,0
+STT.US,D,20140617,000000,53.5404,55.3347,53.4207,54.9599,4545491.6291075,0
+STT.US,D,20140618,000000,54.8225,55.2296,54.5145,55.0354,3278407.1699748,0
+STT.US,D,20140619,000000,55.054,55.1492,54.3369,54.5489,3898472.6839534,0
+STT.US,D,20140620,000000,54.2585,55.1227,54.2585,55.0187,2250977.9703224,0
+STT.US,D,20140623,000000,55.0688,55.2149,54.54,55.2071,1400854.6611999,0
+STT.US,D,20140624,000000,54.9354,55.5308,54.7509,54.8157,2052823.7164779,0
+STT.US,D,20140625,000000,54.5753,55.3022,54.5577,55.2071,1996975.9542761,0
+STT.US,D,20140626,000000,55.0688,55.0688,54.232,54.9108,2273947.6637787,0
+STT.US,D,20140627,000000,54.6783,55.004,54.3242,54.4635,2473759.4297857,0
+STT.US,D,20140630,000000,54.6941,55.0197,54.334,54.8225,2661760.6570992,0
+STT.US,D,20140701,000000,55.1139,55.5642,54.8981,55.1502,1909464.2051158,0
+STT.US,D,20140702,000000,55.0982,56.0292,55.0982,55.5073,2912775.8892362,0
+STT.US,D,20140703,000000,55.7869,56.3794,55.7604,56.1115,1545674.9443512,0
+STT.US,D,20140707,000000,55.8996,55.9644,55.2954,55.8673,1677205.5681766,0
+STT.US,D,20140708,000000,55.6064,55.6573,55.0462,55.2572,2037798.0527161,0
+STT.US,D,20140709,000000,55.5161,55.882,55.3032,55.5494,2567252.9018059,0
+STT.US,D,20140710,000000,54.7097,55.4435,54.4635,55.1835,1788876.627456,0
+STT.US,D,20140711,000000,54.1378,55.4671,54.1378,55.107,1960087.6439269,0
+STT.US,D,20140714,000000,55.8585,56.2763,55.8261,55.8996,2447377.8708877,0
+STT.US,D,20140715,000000,56.1361,56.5039,55.9154,56.3303,2712732.7239297,0
+STT.US,D,20140716,000000,56.4775,56.8758,56.3538,56.5834,3757809.4331509,0
+STT.US,D,20140717,000000,56.2076,56.6275,56.0292,56.3382,3640430.8642784,0
+STT.US,D,20140718,000000,56.6109,57.0719,56.3538,56.9758,4556252.2062221,0
+STT.US,D,20140721,000000,56.6109,57.1975,56.4853,56.8522,3633668.2962054,0
+STT.US,D,20140722,000000,56.967,57.2446,54.7293,57.1131,7686579.1152499,0
+STT.US,D,20140723,000000,57.0592,57.3839,57.0082,57.2917,2571951.225027,0
+STT.US,D,20140724,000000,57.4408,58.3698,57.3172,58.3276,3492560.5956471,0
+STT.US,D,20140725,000000,58.0294,58.2619,57.7832,58.2393,2528372.722597,0
+STT.US,D,20140728,000000,59.2321,59.5529,57.6919,58.0765,1585925.1705137,0
+STT.US,D,20140729,000000,58.0421,58.3208,57.7096,57.8891,1652448.9012757,0
+STT.US,D,20140730,000000,59.4596,59.6166,57.9235,58.5709,2154488.5399714,0
+STT.US,D,20140731,000000,58.1638,58.4738,57.3996,57.4143,3016597.7211775,0
+STT.US,D,20140801,000000,57.377,57.6438,56.8041,57.0248,2606185.0694037,0
+STT.US,D,20140804,000000,57.2377,57.5555,56.867,57.4408,2393686.0977536,0
+STT.US,D,20140805,000000,56.2244,57.3996,56.1635,56.7453,2192110.8040458,0
+STT.US,D,20140806,000000,56.3235,57.6762,56.3235,57.3172,2387362.8825355,0
+STT.US,D,20140807,000000,57.4976,57.7253,56.6491,56.8041,2473280.321104,0
+STT.US,D,20140808,000000,56.867,57.377,56.6638,57.3525,1623133.5662376,0
+STT.US,D,20140811,000000,57.4487,57.5555,57.1288,57.2985,1514344.2947094,0
+STT.US,D,20140812,000000,57.1131,57.3839,56.6207,56.867,2966550.2321646,0
+STT.US,D,20140813,000000,57.0346,57.2917,56.8218,57.0504,2229222.3586531,0
+STT.US,D,20140814,000000,57.221,57.2671,56.913,57.1975,1701741.0295798,0
+STT.US,D,20140815,000000,57.4065,57.4976,56.4294,56.7551,2519284.9483476,0
+STT.US,D,20140818,000000,56.8041,57.3436,56.8041,57.2132,2411311.1809585,0
+STT.US,D,20140819,000000,57.1288,57.4545,57.0798,57.221,1731664.9345817,0
+STT.US,D,20140820,000000,57.1131,57.6193,56.9209,57.4143,2056631.1014271,0
+STT.US,D,20140821,000000,57.4888,57.7341,57.1886,57.6821,2118405.5399594,0
+STT.US,D,20140822,000000,57.5859,58.2011,57.3348,57.8086,2144007.2730244,0
+STT.US,D,20140825,000000,58.149,58.8651,58.1246,58.4816,1624960.295509,0
+STT.US,D,20140826,000000,58.5248,59.1438,58.465,58.8465,2172941.3598775,0
+STT.US,D,20140827,000000,58.8465,58.9328,58.2462,58.3698,1663273.6993413,0
+STT.US,D,20140828,000000,58.0294,58.5709,57.9235,58.4198,1431341.2640577,0
+STT.US,D,20140829,000000,58.5797,58.8397,58.3374,58.7101,1442554.4459695,0
+STT.US,D,20140902,000000,58.9496,59.3812,58.8024,59.0045,1974218.2918961,0
+STT.US,D,20140903,000000,59.3713,59.4773,58.6788,58.9408,1700049.8778715,0
+STT.US,D,20140904,000000,59.3567,59.5842,58.8651,59.0379,2434791.5838818,0
+STT.US,D,20140905,000000,58.8259,59.3155,58.465,59.2233,2150699.5038654,0
+STT.US,D,20140908,000000,59.0143,59.5019,58.9966,59.2468,1773206.7154244,0
+STT.US,D,20140909,000000,58.8465,58.8749,58.149,58.3208,2354206.5230024,0
+STT.US,D,20140910,000000,58.4816,59.0869,58.3541,58.8397,2550140.5668284,0
+STT.US,D,20140911,000000,58.5248,59.5263,58.5248,59.4371,2455577.7650058,0
+STT.US,D,20140912,000000,59.446,60.5731,59.2399,60.3848,3883153.4387016,0
+STT.US,D,20140915,000000,60.4132,60.7751,59.959,60.5632,3372420.5258837,0
+STT.US,D,20140916,000000,60.4867,60.9625,60.3259,60.5632,2763630.3760075,0
+STT.US,D,20140917,000000,60.3848,61.2461,60.1042,60.9802,3429018.5518934,0
+STT.US,D,20140918,000000,61.2549,61.9808,61.1656,61.7287,2937473.432087,0
+STT.US,D,20140919,000000,62.1113,62.5841,60.9371,61.0028,3923718.6533378,0
+STT.US,D,20140922,000000,60.7653,60.887,60.4495,60.7006,1700778.7346957,0
+STT.US,D,20140923,000000,60.6682,60.9046,60.266,60.266,1670554.1125426,0
+STT.US,D,20140924,000000,60.5731,61.0901,60.3161,61.0822,2182121.8977228,0
+STT.US,D,20140925,000000,60.8634,60.9371,60.065,60.2042,2323569.0518789,0
+STT.US,D,20140926,000000,60.421,60.8468,59.9002,60.5731,1853230.097828,0
+STT.US,D,20140929,000000,59.9335,60.4721,59.6509,60.2434,1587881.3610672,0
+STT.US,D,20140930,000000,60.2817,60.6849,60.062,60.2434,2155693.4473368,0
+STT.US,D,20141001,000000,60.2268,60.3838,59.3184,59.3351,2411485.4949683,0
+STT.US,D,20141002,000000,59.3841,59.5313,58.6052,59.4646,3392073.1562544,0
+STT.US,D,20141003,000000,60.0061,60.5388,59.9502,60.2268,2083168.6254916,0
+STT.US,D,20141006,000000,60.6261,60.8704,59.8727,60.1621,1726350.9057356,0
+STT.US,D,20141007,000000,59.7363,59.7363,58.2864,58.3266,3339790.1665204,0
+STT.US,D,20141008,000000,58.4345,58.8848,57.7449,58.8671,4358824.7704416,0
+STT.US,D,20141009,000000,58.7798,58.9898,56.552,56.5589,5809141.7964346,0
+STT.US,D,20141010,000000,56.6109,57.0366,55.6691,55.6868,5179498.1863429,0
+STT.US,D,20141013,000000,55.7564,56.1184,54.7372,54.7509,3432853.4601072,0
+STT.US,D,20141014,000000,54.7902,55.6535,54.7107,55.0227,3501006.160387,0
+STT.US,D,20141015,000000,53.9632,54.6362,52.6005,53.8611,5737655.7229865,0
+STT.US,D,20141016,000000,52.6095,54.6518,52.5466,54.1702,3132965.0649176,0
+STT.US,D,20141017,000000,54.8333,55.4386,54.5469,55.1443,3945996.1876559,0
+STT.US,D,20141020,000000,54.6273,55.2424,54.594,55.1767,1785502.4790808,0
+STT.US,D,20141021,000000,55.5671,56.5275,55.521,56.4451,2167613.059709,0
+STT.US,D,20141022,000000,56.4147,56.4147,55.5534,55.5671,3934018.4706138,0
+STT.US,D,20141023,000000,56.3529,56.8051,56.0517,56.4206,2459630.8205768,0
+STT.US,D,20141024,000000,57.6409,60.2896,57.534,58.8269,4774420.970399,0
+STT.US,D,20141027,000000,58.5101,59.3017,58.1039,59.2203,2384894.9631347,0
+STT.US,D,20141028,000000,59.4969,59.8972,58.9986,59.702,2458266.8899043,0
+STT.US,D,20141029,000000,59.8501,60.5632,59.5646,60.4122,3128907.9318259,0
+STT.US,D,20141030,000000,60.3347,60.7242,59.9158,60.1954,3091908.5090375,0
+STT.US,D,20141031,000000,60.9301,61.8464,60.9301,61.7571,3710060.64643,0
+STT.US,D,20141103,000000,61.8886,62.2869,61.3804,62.0847,2328866.7706422,0
+STT.US,D,20141104,000000,62.019,62.7852,61.8386,62.6734,2827029.7065369,0
+STT.US,D,20141105,000000,62.9255,63.263,62.4105,63.1982,1652130.8546615,0
+STT.US,D,20141106,000000,63.314,63.778,63.0245,63.7113,1416467.4879419,0
+STT.US,D,20141107,000000,63.7113,63.828,63.1404,63.6819,2186637.7518927,0
+STT.US,D,20141110,000000,63.57,64.1881,63.4111,63.935,2396145.862113,0
+STT.US,D,20141111,000000,63.6396,63.9516,63.3591,63.57,2308081.6088984,0
+STT.US,D,20141112,000000,63.1982,63.5023,62.8931,63.3846,2642816.4959493,0
+STT.US,D,20141113,000000,63.4847,63.4847,62.175,62.5919,3678311.0315367,0
+STT.US,D,20141114,000000,62.5595,62.8392,62.1907,62.2565,3099925.9341045,0
+STT.US,D,20141117,000000,61.8719,62.1819,61.7493,61.9288,2986462.8044796,0
+STT.US,D,20141118,000000,61.9377,62.3938,61.8209,62.0847,2092955.6945403,0
+STT.US,D,20141119,000000,62.0348,62.1907,61.5923,62.1005,1985314.2450878,0
+STT.US,D,20141120,000000,61.6316,62.7401,61.5109,62.3644,2298523.9003888,0
+STT.US,D,20141121,000000,63.0736,63.314,62.4037,62.6665,2449775.4530566,0
+STT.US,D,20141124,000000,62.6979,63.263,62.5988,63.1903,1842671.3579878,0
+STT.US,D,20141125,000000,63.3052,63.3846,62.9098,63.1707,1912387.7874542,0
+STT.US,D,20141126,000000,63.0982,63.2443,62.7705,62.9098,1295745.3520992,0
+STT.US,D,20141128,000000,63.0167,63.1982,62.7136,62.795,743648.03058891,0
+STT.US,D,20141201,000000,62.0348,62.5008,61.8386,62.2153,1933331.9725051,0
+STT.US,D,20141202,000000,62.5919,63.3757,62.0946,63.3591,2292122.1928973,0
+STT.US,D,20141203,000000,63.2963,64.2518,63.2963,64.1233,2295770.5545394,0
+STT.US,D,20141204,000000,63.9663,64.2792,63.4935,64.0644,2157678.1805351,0
+STT.US,D,20141205,000000,64.5451,65.1759,64.4657,64.8806,2231682.1230125,0
+STT.US,D,20141208,000000,64.8522,65.5859,64.5225,65.2465,2084162.5211611,0
+STT.US,D,20141209,000000,64.2292,65.1847,64.1792,65.1445,1778634.9148499,0
+STT.US,D,20141210,000000,65.013,65.4074,64.0811,64.1468,2998857.4480127,0
+STT.US,D,20141211,000000,64.5294,65.1573,63.9084,63.9977,2484274.3362784,0
+STT.US,D,20141212,000000,63.3453,63.7524,61.5296,61.5796,4274719.789822,0
+STT.US,D,20141215,000000,62.2084,62.3938,60.8065,61.7248,3312081.3746361,0
+STT.US,D,20141216,000000,61.3804,62.8627,60.7849,61.3568,2752356.0312853,0
+STT.US,D,20141217,000000,61.6149,62.9098,61.5707,62.9019,2708147.5519079,0
+STT.US,D,20141218,000000,63.7524,65.0405,63.6651,65.0405,2869185.1542441,0
+STT.US,D,20141219,000000,65.2671,65.687,64.5079,65.2524,4378687.3931281,0
+STT.US,D,20141222,000000,65.2583,65.4575,64.8188,65.1936,1950934.6293462,0
+STT.US,D,20141223,000000,65.5055,66.1019,65.3662,65.739,2004130.9837161,0
+STT.US,D,20141224,000000,65.8646,66.0548,65.1847,65.53,732801.82553967,0
+STT.US,D,20141226,000000,65.5536,65.6998,65.374,65.3917,728317.57215513,0
+STT.US,D,20141229,000000,65.1199,66.2236,64.908,65.3986,964808.67557588,0
+STT.US,D,20141230,000000,65.2661,65.4074,64.7893,65.07,1138685.3712011,0
+STT.US,D,20141231,000000,65.3073,65.374,64.4362,64.4863,1541614.753119,0
+STT.US,D,20150102,000000,65.07,65.1503,63.8388,64.3617,1730364.20548,0
+STT.US,D,20150105,000000,63.929,64.2744,63.0727,63.2963,3974620.3829363,0
+STT.US,D,20150106,000000,63.0923,63.2207,61.2176,61.4864,3962041.2315917,0
+STT.US,D,20150107,000000,62.2437,62.3751,61.6257,62.0632,2627220.9986703,0
+STT.US,D,20150108,000000,62.7469,63.5033,62.6136,63.3767,1935575.6282676,0
+STT.US,D,20150109,000000,63.572,63.572,62.3094,62.4576,2534055.767066,0
+STT.US,D,20150112,000000,62.5154,62.6646,61.4138,61.9151,2202750.0749197,0
+STT.US,D,20150113,000000,62.6282,63.0727,61.2588,61.7689,2758722.0604707,0
+STT.US,D,20150114,000000,59.748,61.2588,59.7392,60.2552,3933679.017016,0
+STT.US,D,20150115,000000,60.0836,60.8055,59.7638,59.7873,2885125.2020219,0
+STT.US,D,20150116,000000,59.4342,60.5456,59.0261,60.5103,2629589.018814,0
+STT.US,D,20150120,000000,60.9046,61.0126,59.7706,60.1326,2671884.1216051,0
+STT.US,D,20150121,000000,60.9301,61.6257,60.7653,61.3981,4636127.7785006,0
+STT.US,D,20150122,000000,61.9582,63.5269,61.5639,63.3287,4995409.3401366,0
+STT.US,D,20150123,000000,61.8592,61.8592,59.2958,59.4754,5896945.0883247,0
+STT.US,D,20150126,000000,58.6945,60.2317,58.2491,60.2013,6704888.4846157,0
+STT.US,D,20150127,000000,59.1713,59.9021,58.9426,59.5912,4261331.2506193,0
+STT.US,D,20150128,000000,59.9452,60.2317,58.5238,58.5581,5127496.5455369,0
+STT.US,D,20150129,000000,58.4796,59.0898,58.0048,58.9819,3247655.5282718,0
+STT.US,D,20150130,000000,58.2579,59.3939,57.9175,58.7435,7652388.0848404,0
+STT.US,D,20150202,000000,58.927,60.009,58.7524,59.9521,3175973.7338304,0
+STT.US,D,20150203,000000,60.2788,61.3746,60.27,61.3019,4365711.7028958,0
+STT.US,D,20150204,000000,61.1695,61.2235,60.4544,60.5986,3557974.2213999,0
+STT.US,D,20150205,000000,60.99,61.7444,60.6329,61.3578,2464614.5702466,0
+STT.US,D,20150206,000000,61.8837,63.1707,61.815,62.5311,4033584.3903294,0
+STT.US,D,20150209,000000,62.0632,62.7047,61.866,62.5645,3321745.0986838,0
+STT.US,D,20150210,000000,63,63.5582,62.6646,63.4768,2716198.6165206,0
+STT.US,D,20150211,000000,63.3208,63.5582,62.9598,63.2443,2137610.6624337,0
+STT.US,D,20150212,000000,63.4856,63.878,63.3375,63.572,5877800.1092805,0
+STT.US,D,20150213,000000,63.4592,63.8711,62.9765,63.1982,3088427.325744,0
+STT.US,D,20150217,000000,62.0377,63.5984,61.661,63.4768,3661569.7509424,0
+STT.US,D,20150218,000000,63.3767,63.5641,62.491,62.638,2584170.5351703,0
+STT.US,D,20150219,000000,62.3526,63.1805,62.2928,62.8765,2534535.8951279,0
+STT.US,D,20150220,000000,62.646,63.8221,62.3751,63.772,2944632.5390477,0
+STT.US,D,20150223,000000,63.5494,63.7073,62.8117,63.3375,2179394.0363776,0
+STT.US,D,20150224,000000,63.2884,64.7982,63.2884,64.2468,3508606.6589629,0
+STT.US,D,20150225,000000,63.8535,63.9202,62.7047,63.1805,5377610.6456003,0
+STT.US,D,20150226,000000,62.327,62.6793,61.2176,61.4559,6152952.2251728,0
+STT.US,D,20150227,000000,61.2647,61.7189,61.1263,61.1607,3767569.9983151,0
+STT.US,D,20150302,000000,61.093,62.0897,61.093,62.0799,4353447.5400248,0
+STT.US,D,20150303,000000,61.6776,62.2839,61.5482,61.9151,2601380.7306446,0
+STT.US,D,20150304,000000,61.6335,61.9151,61.3392,61.7189,2953544.9799072,0
+STT.US,D,20150305,000000,61.712,61.712,61.1117,61.3392,2879292.3086674,0
+STT.US,D,20150306,000000,59.1624,62.3094,58.9819,59.8128,7320136.4078929,0
+STT.US,D,20150309,000000,60.009,60.7477,59.748,60.4357,3260914.6061925,0
+STT.US,D,20150310,000000,59.6637,59.7873,58.6042,58.6042,3679181.5822052,0
+STT.US,D,20150311,000000,58.7279,59.7236,58.6376,59.4921,4672501.3018621,0
+STT.US,D,20150312,000000,60.2013,60.9821,59.6402,60.5182,4558805.7535575,0
+STT.US,D,20150313,000000,60.3818,60.4034,59.6549,60.3053,3336997.0648442,0
+STT.US,D,20150316,000000,60.6427,61.6522,60.4857,61.5306,3224148.6214639,0
+STT.US,D,20150317,000000,61.4864,62.2123,61.3157,62.0711,2678190.0073603,0
+STT.US,D,20150318,000000,61.9327,62.491,61.5639,61.7189,3466394.1259658,0
+STT.US,D,20150319,000000,61.6021,61.9974,61.2313,61.4687,3729333.0479958,0
+STT.US,D,20150320,000000,61.7689,62.9009,61.5943,62.6282,4085880.6320057,0
+STT.US,D,20150323,000000,62.5223,62.7548,62.0799,62.0799,2139896.1127835,0
+STT.US,D,20150324,000000,61.8248,62.0632,61.3902,61.405,2256883.2396692,0
+STT.US,D,20150325,000000,61.3981,61.3981,60.1915,60.1915,3035714.1575767,0
+STT.US,D,20150326,000000,60.0335,61.0194,59.6971,60.5015,3320562.6176822,0
+STT.US,D,20150327,000000,60.2788,60.5614,60.115,60.3563,2334303.125109,0
+STT.US,D,20150330,000000,60.1659,61.2745,60.1659,60.9419,2214939.823038,0
+STT.US,D,20150331,000000,60.6623,60.8722,60.2955,60.6525,3148935.6941005,0
+STT.US,D,20150401,000000,60.4269,60.8399,59.8501,60.5858,3007554.7996556,0
+STT.US,D,20150402,000000,60.5025,61.2186,60.4269,61.0145,2328409.0689441,0
+STT.US,D,20150406,000000,60.5721,61.6571,60.2955,61.5776,1981561.9066681,0
+STT.US,D,20150407,000000,61.5276,62.1848,61.3069,62.0279,2824241.7017615,0
+STT.US,D,20150408,000000,62.0701,62.6656,61.9209,62.5076,2344652.8920136,0
+STT.US,D,20150409,000000,62.3094,62.954,62.128,62.8705,2182134.1302849,0
+STT.US,D,20150410,000000,62.7852,62.9883,62.4497,62.9794,2059998.1141412,0
+STT.US,D,20150413,000000,62.9451,63.6721,62.9275,63.2237,2173714.0500493,0
+STT.US,D,20150414,000000,62.9932,63.31,62.5233,63.0099,1921304.3058344,0
+STT.US,D,20150415,000000,63.1001,63.2836,62.9372,63.1276,2316322.2782233,0
+STT.US,D,20150416,000000,62.8627,63.2306,62.6812,63.0501,1427346.3131567,0
+STT.US,D,20150417,000000,62.6057,62.7489,62.0367,62.4242,2713447.3094316,0
+STT.US,D,20150420,000000,62.7489,63.0766,62.5586,62.9186,1391862.7086868,0
+STT.US,D,20150421,000000,63.4288,63.778,62.9186,63.2394,3048576.6966097,0
+STT.US,D,20150422,000000,63.2571,64.4715,63.0334,64.2832,3938141.8634169,0
+STT.US,D,20150423,000000,64.1988,64.7913,63.8761,64.4961,3399379.05396,0
+STT.US,D,20150424,000000,64.0742,64.1076,62.7303,62.9883,5066964.7314365,0
+STT.US,D,20150427,000000,63.2482,64.1164,63.1188,63.4552,4598744.0493868,0
+STT.US,D,20150428,000000,62.9108,64.0095,62.9108,63.9094,2292039.6231033,0
+STT.US,D,20150429,000000,63.7604,64.4362,63.6377,64.0497,1924945.5318152,0
+STT.US,D,20150430,000000,63.9909,64.4961,63.31,63.6122,2598394.9661156,0
+STT.US,D,20150501,000000,64.2057,64.3047,63.7515,64.0497,1437464.6807618,0
+STT.US,D,20150504,000000,64.2558,65.0052,64.0576,64.9493,2005808.8834821,0
+STT.US,D,20150505,000000,64.6275,65.2534,64.5275,64.9561,3672402.7040494,0
+STT.US,D,20150506,000000,65.6526,65.6526,63.8525,64.3459,3212928.303891,0
+STT.US,D,20150507,000000,64.4539,64.7845,64.2057,64.4793,2201896.8537143,0
+STT.US,D,20150508,000000,64.9885,65.1377,64.7109,64.9561,1649864.7725351,0
+STT.US,D,20150511,000000,64.7913,65.2534,64.3538,64.3538,2762909.6742247,0
+STT.US,D,20150512,000000,63.927,64.1821,63.5543,64.1399,2680355.1708494,0
+STT.US,D,20150513,000000,64.0664,64.4206,63.7338,64.3381,1777256.7128549,0
+STT.US,D,20150514,000000,64.5432,64.605,62.6881,64.1076,4093929.6578581,0
+STT.US,D,20150515,000000,64.2558,64.4793,63.9182,64.2155,2379947.9111513,0
+STT.US,D,20150518,000000,63.8369,64.9639,63.5239,64.909,2762360.228311,0
+STT.US,D,20150519,000000,64.9179,65.3868,64.8816,65.2534,2468931.6452826,0
+STT.US,D,20150520,000000,65.1788,65.4613,64.7011,65.1229,1865268.9776806,0
+STT.US,D,20150521,000000,64.8738,65.2691,64.7756,65.0817,1711935.8506979,0
+STT.US,D,20150522,000000,64.8904,65.224,64.7756,64.8512,1782617.633189,0
+STT.US,D,20150526,000000,64.6687,64.7688,63.9006,64.0183,3113177.8763639,0
+STT.US,D,20150527,000000,64.2558,64.9179,64.034,64.7276,2181351.2463113,0
+STT.US,D,20150528,000000,64.6275,65.3358,64.4206,65.2612,2486731.0424973,0
+STT.US,D,20150529,000000,65.1307,65.1377,64.2322,64.2832,3149520.8183202,0
+STT.US,D,20150601,000000,64.5275,64.6746,63.7113,63.8761,2444824.3235524,0
+STT.US,D,20150602,000000,63.622,63.8457,63.1001,63.6377,2741246.8261513,0
+STT.US,D,20150603,000000,64.0576,65.0994,63.9594,64.6275,2444793.7421472,0
+STT.US,D,20150604,000000,64.2979,64.6844,63.6809,63.7858,1998045.2840784,0
+STT.US,D,20150605,000000,64.5275,65.0326,64.2322,64.7688,3199470.4468364,0
+STT.US,D,20150608,000000,64.7354,65.3358,64.5882,64.9885,2879416.6730486,0
+STT.US,D,20150609,000000,64.9561,65.3456,64.4627,65.2867,2380978.504507,0
+STT.US,D,20150610,000000,65.6163,66.978,65.3946,66.5493,3341354.9150871,0
+STT.US,D,20150611,000000,66.5973,66.9456,66.3756,66.6817,1527770.5509785,0
+STT.US,D,20150612,000000,66.5885,66.9191,66.1039,66.5169,2424423.4681342,0
+STT.US,D,20150615,000000,65.889,66.1628,65.3181,65.842,1869053.936266,0
+STT.US,D,20150616,000000,65.5761,66.1882,65.5506,65.8566,2124978.50332,0
+STT.US,D,20150617,000000,66.0637,66.2863,65.3279,65.5673,2400420.1231816,0
+STT.US,D,20150618,000000,65.842,66.2697,65.3181,65.9136,2137950.1160316,0
+STT.US,D,20150619,000000,65.3025,65.8566,64.9639,65.1229,3798243.1477447,0
+STT.US,D,20150622,000000,65.9391,65.9813,65.4349,65.5918,2371080.3230193,0
+STT.US,D,20150623,000000,65.8812,66.1628,65.7056,65.9038,2094378.7492629,0
+STT.US,D,20150624,000000,65.6007,66.0873,65.5104,65.7929,2945485.7602532,0
+STT.US,D,20150625,000000,65.9136,65.9724,64.8816,64.8816,2210811.3333342,0
+STT.US,D,20150626,000000,65.1602,65.3554,64.8816,65.1445,2974215.9710714,0
+STT.US,D,20150629,000000,64.3666,64.6569,63.1747,63.2011,2812816.4887736,0
+STT.US,D,20150630,000000,64.1449,64.394,63.1266,63.7888,3026659.0034929,0
+STT.US,D,20150701,000000,64.5568,64.6667,63.8633,64.1449,1700101.8662603,0
+STT.US,D,20150702,000000,63.8849,64.1301,63.2924,63.7966,1685132.268408,0
+STT.US,D,20150706,000000,63.0167,63.5082,62.8274,63.4748,1537018.3679153,0
+STT.US,D,20150707,000000,63.3493,63.5876,61.8062,63.4827,2329608.8794087,0
+STT.US,D,20150708,000000,62.8617,62.9353,61.7189,61.7983,1687787.7537608,0
+STT.US,D,20150709,000000,62.7273,63.1943,62.0152,62.0927,3069813.4437704,0
+STT.US,D,20150710,000000,62.8931,63.2394,62.6626,62.9353,2471567.7624121,0
+STT.US,D,20150713,000000,63.8064,64.0369,63.4474,63.9712,2101947.6470534,0
+STT.US,D,20150714,000000,63.673,64.3028,63.673,64.2351,1848932.3910154,0
+STT.US,D,20150715,000000,64.4931,64.6991,64.1615,64.6089,1554953.3426931,0
+STT.US,D,20150716,000000,64.863,65.8184,64.863,65.6928,2899249.7337101,0
+STT.US,D,20150717,000000,65.5771,65.8459,65.3702,65.7595,1747175.8233063,0
+STT.US,D,20150720,000000,65.8999,66.3168,65.4545,66.1079,2367761.2211735,0
+STT.US,D,20150721,000000,65.9842,66.9269,65.7242,66.2324,2339506.0415161,0
+STT.US,D,20150722,000000,65.893,67.1261,65.893,66.9534,2604713.0844328,0
+STT.US,D,20150723,000000,67.0113,67.3154,65.8459,66.0332,2498728.1277628,0
+STT.US,D,20150724,000000,64.4499,64.4499,62.2299,62.4468,6275067.853713,0
+STT.US,D,20150727,000000,61.7983,62.1152,60.9959,61.9906,4162977.3739303,0
+STT.US,D,20150728,000000,62.3222,63.109,61.9592,63.1001,3307978.3694366,0
+STT.US,D,20150729,000000,63.2011,63.3729,62.9019,63.31,2269029.1544401,0
+STT.US,D,20150730,000000,63.3336,63.9222,63.2669,63.9124,1487889.340439,0
+STT.US,D,20150731,000000,63.9124,64.0605,63.3002,63.4228,2328282.6658026,0
+STT.US,D,20150803,000000,63.4562,63.9712,63.0167,63.9467,2427528.5001436,0
+STT.US,D,20150804,000000,64.0536,64.7668,63.7544,64.7422,2583225.5697493,0
+STT.US,D,20150805,000000,65.3466,65.7409,64.6177,64.6991,2013950.6729303,0
+STT.US,D,20150806,000000,64.6177,65.4457,64.5255,64.908,3235390.3460206,0
+STT.US,D,20150807,000000,64.7668,65.3289,64.1773,65.0405,1748989.3006355,0
+STT.US,D,20150810,000000,65.687,66.1079,65.4545,65.8832,2489552.6868184,0
+STT.US,D,20150811,000000,64.9797,65.4457,64.6343,64.9699,2460788.8364543,0
+STT.US,D,20150812,000000,64.242,64.3577,62.8028,63.9624,3552662.2313142,0
+STT.US,D,20150813,000000,63.8162,64.5756,63.8162,64.242,2311622.9356221,0
+STT.US,D,20150814,000000,64.0311,65.0405,64.0311,65.0042,1805963.4779293,0
+STT.US,D,20150817,000000,64.086,64.7982,63.8947,64.7256,2455633.8309153,0
+STT.US,D,20150818,000000,64.4597,65.1229,64.3283,64.9346,1708065.264178,0
+STT.US,D,20150819,000000,64.548,65.1523,64.2351,64.5756,2763932.112539,0
+STT.US,D,20150820,000000,63.7544,63.8064,62.8117,62.8931,3404907.1526425,0
+STT.US,D,20150821,000000,62.3065,62.5125,61.0959,61.2028,4901007.6003815,0
+STT.US,D,20150824,000000,57.1023,59.8295,55.5544,57.5418,6018401.1778925,0
+STT.US,D,20150825,000000,59.2546,59.7039,56.3646,56.4088,5045015.4375342,0
+STT.US,D,20150826,000000,57.9323,58.6847,56.9787,58.6268,4398849.7135856,0
+STT.US,D,20150827,000000,59.4067,60.7144,59.29,60.422,3784063.5695272,0
+STT.US,D,20150828,000000,60.1699,60.6221,59.6873,60.5682,2418934.1058982,0
+STT.US,D,20150831,000000,60.0532,60.2827,59.3979,59.5804,3158658.5421982,0
+STT.US,D,20150901,000000,58.0961,58.5551,57.3358,57.7253,4454372.293512,0
+STT.US,D,20150902,000000,60.3533,60.3533,57.8636,58.67,2714800.0269222,0
+STT.US,D,20150903,000000,58.8191,59.8373,58.6533,59.1939,2789762.1867629,0
+STT.US,D,20150904,000000,58.4678,58.6935,57.7253,58.0156,2955137.2517387,0
+STT.US,D,20150908,000000,59.3822,59.8854,58.9731,59.8295,2836722.9926095,0
+STT.US,D,20150909,000000,60.2258,60.9301,58.9005,59.0349,2666758.6780913,0
+STT.US,D,20150910,000000,58.8191,59.8452,58.5679,59.3321,2864184.0751115,0
+STT.US,D,20150911,000000,58.9005,59.2812,58.3561,59.2458,2391897.0855485,0
+STT.US,D,20150914,000000,59.2458,59.4548,58.9005,59.0653,1837953.6665435,0
+STT.US,D,20150915,000000,59.2173,59.8197,58.9093,59.5882,4126156.3426725,0
+STT.US,D,20150916,000000,59.5882,59.8197,59.2017,59.7226,2988091.7739973,0
+STT.US,D,20150917,000000,59.8119,60.8144,58.9996,59.2223,3730319.808004,0
+STT.US,D,20150918,000000,58.103,58.5679,56.9856,57.1622,5743212.364314,0
+STT.US,D,20150921,000000,57.7567,58.5463,57.3702,57.8538,3079470.0321569,0
+STT.US,D,20150922,000000,56.7885,57.2839,56.2234,56.8394,3906222.0120347,0
+STT.US,D,20150923,000000,56.8787,57.1023,56.4411,56.7953,2864446.0558162,0
+STT.US,D,20150924,000000,56.1527,56.4589,55.577,56.1086,4207221.5316139,0
+STT.US,D,20150925,000000,56.8787,57.3358,56.4323,56.9453,3281661.0314896,0
+STT.US,D,20150928,000000,56.4,56.8041,54.9,54.9991,3678195.8415771,0
+STT.US,D,20150929,000000,55.1983,55.7652,54.7538,55.4739,2921628.1866655,0
+STT.US,D,20150930,000000,56.2489,56.3892,55.1983,55.9644,3421218.2548035,0
+STT.US,D,20151001,000000,55.7388,56.1057,54.9138,55.88,2630884.6510149,0
+STT.US,D,20151002,000000,54.3733,55.8898,53.2687,55.8898,4202542.5766161,0
+STT.US,D,20151005,000000,56.4579,57.331,56.3627,57.1818,4777699.2970379,0
+STT.US,D,20151006,000000,56.9159,57.2054,56.5795,56.7158,2022370.7531659,0
+STT.US,D,20151007,000000,57.2485,57.8067,56.706,57.4722,2926204.1842657,0
+STT.US,D,20151008,000000,57.1053,57.9323,56.9473,57.8292,1430070.096981,0
+STT.US,D,20151009,000000,57.8292,57.9155,56.7453,57.2633,3154008.1298453,0
+STT.US,D,20151012,000000,57.0798,57.6624,56.9797,57.5467,1709608.6057611,0
+STT.US,D,20151013,000000,57.0798,57.5791,56.3382,56.3804,1982503.8139487,0
+STT.US,D,20151014,000000,56.2028,56.2921,55.3571,55.4896,3137559.4113609,0
+STT.US,D,20151015,000000,56.1596,57.1553,55.8898,57.0504,2442212.6715471,0
+STT.US,D,20151016,000000,57.4123,57.4123,56.5971,57.0504,2737404.7822762,0
+STT.US,D,20151019,000000,56.5716,57.0504,56.2754,56.4725,2354061.7710177,0
+STT.US,D,20151020,000000,56.399,57.0327,56.3382,56.8404,2839790.3075524,0
+STT.US,D,20151021,000000,57.0425,57.1386,55.9379,55.9458,2713866.2746829,0
+STT.US,D,20151022,000000,56.1743,58.2129,56.1743,57.6812,3795905.7090062,0
+STT.US,D,20151023,000000,57.48,57.6291,54.3644,55.9084,7674799.1579615,0
+STT.US,D,20151026,000000,55.9084,56.9866,55.3307,55.7202,4778029.5762142,0
+STT.US,D,20151027,000000,55.3209,56.4481,55.1404,56.1812,4074648.0818707,0
+STT.US,D,20151028,000000,56.1743,58.5944,56.1665,58.5699,4431680.8908432,0
+STT.US,D,20151029,000000,58.5699,58.7455,57.8146,58.102,2414594.6044984,0
+STT.US,D,20151030,000000,58.2001,58.4453,57.4545,57.4545,3466852.8470441,0
+STT.US,D,20151102,000000,57.6135,58.772,57.4722,58.5571,2188605.1556281,0
+STT.US,D,20151103,000000,58.2521,59.8119,58.1392,59.3301,3670055.0715092,0
+STT.US,D,20151104,000000,59.2596,59.6519,58.8887,59.3469,2349594.8470962,0
+STT.US,D,20151105,000000,59.4038,60.6859,59.1703,60.3386,3905313.7442998,0
+STT.US,D,20151106,000000,62.1505,62.7813,60.6702,61.3059,5118014.2711602,0
+STT.US,D,20151109,000000,61.4756,61.5286,60.0954,60.3033,3952180.7671705,0
+STT.US,D,20151110,000000,60.0277,60.4789,59.1987,59.4783,3339072.522878,0
+STT.US,D,20151111,000000,59.7462,60.1797,59.4783,59.6607,3538068.784746,0
+STT.US,D,20151112,000000,59.2968,59.5538,58.8054,58.8054,3509367.1165726,0
+STT.US,D,20151113,000000,58.564,59.0535,58.1462,58.2521,2385053.9864419,0
+STT.US,D,20151116,000000,57.4487,58.7808,57.4487,58.7808,2496019.634641,0
+STT.US,D,20151117,000000,58.9221,59.6519,58.5483,59.1026,2235172.4807276,0
+STT.US,D,20151118,000000,59.2419,60.7526,59.1192,60.6859,2639651.3205096,0
+STT.US,D,20151119,000000,60.5996,60.8938,60.2444,60.4701,1713849.2272842,0
+STT.US,D,20151120,000000,60.8938,61.201,60.4632,60.5996,1915966.8312444,0
+STT.US,D,20151123,000000,60.5996,60.9449,60.3033,60.4701,2143907.3737674,0
+STT.US,D,20151124,000000,59.8452,60.4857,59.5784,60.2356,1939865.1800389,0
+STT.US,D,20151125,000000,60.4348,60.8105,60.0443,60.6349,1872613.6118329,0
+STT.US,D,20151127,000000,60.5466,60.6859,60.0443,60.6182,959304.02263736,0
+STT.US,D,20151130,000000,60.6261,60.8684,60.3622,60.4348,2429486.7294575,0
+STT.US,D,20151201,000000,60.7428,61.0116,59.9394,60.3101,2255258.3476722,0
+STT.US,D,20151202,000000,60.4857,60.7114,59.8854,60.2523,2965235.2317403,0
+STT.US,D,20151203,000000,60.3553,60.734,59.2596,59.4038,2892957.0998972,0
+STT.US,D,20151204,000000,59.7863,61.4275,59.4861,61.3618,2579123.5839299,0
+STT.US,D,20151207,000000,61.146,61.146,60.0277,60.3876,1938666.3889546,0
+STT.US,D,20151208,000000,59.2075,60.1533,58.9554,59.0878,3478806.0989621,0
+STT.US,D,20151209,000000,58.6464,58.9221,57.2152,57.3123,5519605.2069099,0
+STT.US,D,20151210,000000,57.3123,58.1618,57.2407,57.4976,3350001.2977214,0
+STT.US,D,20151211,000000,56.5226,56.7315,54.9638,55.0599,3595351.8342326,0
+STT.US,D,20151214,000000,55.4406,55.88,53.7071,54.7352,4305991.3154137,0
+STT.US,D,20151215,000000,55.3209,56.2665,55.3209,56.1311,5547829.805162,0
+STT.US,D,20151216,000000,56.706,57.531,55.7064,57.1288,5387385.4820869,0
+STT.US,D,20151217,000000,57.0425,57.1288,54.8843,55.2905,4509501.3926913,0
+STT.US,D,20151218,000000,54.798,54.8068,53.8857,53.9004,4612181.5188378,0
+STT.US,D,20151221,000000,54.4262,54.798,54.1408,54.7627,2645534.1634926,0
+STT.US,D,20151222,000000,55.259,55.414,54.4095,55.2905,2638259.8665724,0
+STT.US,D,20151223,000000,55.5396,55.9743,55.4229,55.9212,2200349.4346105,0
+STT.US,D,20151224,000000,55.9212,56.1498,55.8418,55.9084,823735.63394351,0
+STT.US,D,20151228,000000,55.7996,56.0488,55.3121,55.931,1641219.4092811,0
+STT.US,D,20151229,000000,56.3165,56.8895,56.1399,56.3293,1786821.5570257,0
+STT.US,D,20151230,000000,56.2989,56.5236,55.6986,55.7103,1335463.461811,0
+STT.US,D,20151231,000000,55.2934,56.2833,55.1335,55.5357,1832727.3043924,0
+STT.US,D,20160104,000000,54.2045,54.5489,53.6806,54.5145,3093794.3623591,0
+STT.US,D,20160105,000000,54.3713,54.9402,54.18,54.5979,1803082.7095582,0
+STT.US,D,20160106,000000,53.56,53.6208,52.5819,52.7831,2822231.4840588,0
+STT.US,D,20160107,000000,51.911,52.0032,50.2119,50.3983,3817108.8166212,0
+STT.US,D,20160108,000000,50.8475,50.9182,48.9836,49.0827,2317547.5731923,0
+STT.US,D,20160111,000000,49.3623,49.7459,48.0821,48.9081,3587238.5874293,0
+STT.US,D,20160112,000000,49.6037,49.7872,48.6638,49.6694,3122611.2204922,0
+STT.US,D,20160113,000000,50.0215,50.1795,47.4681,47.5446,2745810.5911893,0
+STT.US,D,20160114,000000,47.9379,48.7404,46.9855,48.0684,4415900.8857528,0
+STT.US,D,20160115,000000,46.4812,46.7981,44.997,46.0045,5069477.5035649,0
+STT.US,D,20160119,000000,46.7324,46.8059,45.8269,46.4812,5827630.2946468,0
+STT.US,D,20160120,000000,45.2775,46.6911,44.532,46.1408,7181216.2971876,0
+STT.US,D,20160121,000000,46.1947,46.8343,45.3953,45.5522,3394582.8702423,0
+STT.US,D,20160122,000000,46.4557,47.1591,46.1457,46.7244,3380915.020872,0
+STT.US,D,20160125,000000,46.3743,46.5224,45.3521,45.3775,4328050.7023747,0
+STT.US,D,20160126,000000,45.6837,46.9334,45.6032,46.8059,3982558.2963497,0
+STT.US,D,20160127,000000,45.0058,45.6032,43.3273,43.4441,7250871.5638436,0
+STT.US,D,20160128,000000,43.6019,44.0709,42.4552,43.5039,5439780.60364,0
+STT.US,D,20160129,000000,43.8865,46.7244,43.861,46.6401,7122024.9680157,0
+STT.US,D,20160201,000000,46.1545,46.3154,45.4374,45.8543,4286114.4214048,0
+STT.US,D,20160202,000000,44.7723,44.7723,43.6776,44.3328,5989235.6917399,0
+STT.US,D,20160203,000000,44.8056,45.1186,43.2685,45.0058,6290314.7229726,0
+STT.US,D,20160204,000000,44.9263,47.0001,44.6801,46.1231,4711646.5199162,0
+STT.US,D,20160205,000000,46.1231,46.8491,45.1843,45.5443,3879957.6818567,0
+STT.US,D,20160208,000000,44.7968,45.1088,43.9041,44.8322,4784581.1325912,0
+STT.US,D,20160209,000000,43.654,45.15,43.654,44.6879,5032499.4877603,0
+STT.US,D,20160210,000000,45.0853,46.081,44.942,44.9656,3140537.0208485,0
+STT.US,D,20160211,000000,43.0496,44.4133,43.0496,43.8384,4438318.0751548,0
+STT.US,D,20160212,000000,44.788,45.9466,44.2435,45.7631,3022971.9054042,0
+STT.US,D,20160216,000000,46.2035,47.9291,46.0447,47.4014,3883003.589816,0
+STT.US,D,20160217,000000,47.8438,48.5756,47.2071,47.3533,3654318.8997662,0
+STT.US,D,20160218,000000,47.4337,47.6005,46.1496,46.5155,3705987.2032554,0
+STT.US,D,20160219,000000,46.1879,47.6269,45.82,47.0256,5802198.7980708,0
+STT.US,D,20160222,000000,47.417,48.2469,46.7981,47.5524,4318744.7807681,0
+STT.US,D,20160223,000000,47.5034,47.5112,46.2791,46.5567,3771977.7981866,0
+STT.US,D,20160224,000000,45.3236,45.4933,44.0797,45.3432,5831221.5709992,0
+STT.US,D,20160225,000000,45.4256,45.8122,44.8743,45.8122,4830436.9303295,0
+STT.US,D,20160226,000000,46.3223,46.9432,45.7926,46.3743,3187368.3654131,0
+STT.US,D,20160229,000000,46.438,46.5656,45.4502,45.8445,4368584.3162255,0
+STT.US,D,20160301,000000,46.3821,47.9379,46.3654,47.8193,3195228.8059332,0
+STT.US,D,20160302,000000,47.8438,48.4235,47.6005,48.2823,3165417.0327505,0
+STT.US,D,20160303,000000,48.298,48.6982,47.7437,48.5835,2774559.1508508,0
+STT.US,D,20160304,000000,48.916,49.9961,48.6158,49.0995,4089960.1914612,0
+STT.US,D,20160307,000000,48.4972,49.2259,48.3656,48.9592,3073445.4953297,0
+STT.US,D,20160308,000000,48.3833,48.6051,47.7633,47.9379,4087447.4193329,0
+STT.US,D,20160309,000000,48.3745,48.5324,47.6005,47.6946,4623378.3906668,0
+STT.US,D,20160310,000000,48.1233,48.1233,46.8814,47.3435,5199973.4565139,0
+STT.US,D,20160311,000000,47.9547,48.5324,47.5269,48.4972,4204541.5811369,0
+STT.US,D,20160314,000000,48.3656,48.656,47.9547,48.3362,3248393.5595177,0
+STT.US,D,20160315,000000,47.9547,48.0106,47.3836,47.4945,4146915.0005318,0
+STT.US,D,20160316,000000,47.317,48.041,46.9589,47.5779,6459789.7350074,0
+STT.US,D,20160317,000000,47.417,48.3284,47.1591,48.036,7016734.2092441,0
+STT.US,D,20160318,000000,48.3362,49.5449,48.2126,49.4173,7348487.4092867,0
+STT.US,D,20160321,000000,49.3683,50.4384,49.0485,50.1658,5461878.7270477,0
+STT.US,D,20160322,000000,49.6439,50.0451,49.3172,49.6773,3520272.4456719,0
+STT.US,D,20160323,000000,49.5958,50.259,49.3172,49.9127,6760466.1110715,0
+STT.US,D,20160324,000000,49.1592,49.3761,48.5756,49.1672,3773730.1127053,0
+STT.US,D,20160328,000000,48.7826,49.484,48.4794,48.8827,4207433.56269,0
+STT.US,D,20160329,000000,48.4089,49.0827,47.7026,48.9503,2574321.2839311,0
+STT.US,D,20160330,000000,49.2858,50.4228,48.8316,49.2593,4241456.3953707,0
+STT.US,D,20160331,000000,49.1592,49.8421,49.0347,49.2593,3119658.0761288,0
+STT.US,D,20160401,000000,48.8562,49.791,48.5815,49.6233,2446455.3318305,0
+STT.US,D,20160404,000000,49.639,49.9931,49.2505,49.4958,1989143.0370207,0
+STT.US,D,20160405,000000,48.8316,49.0259,47.6113,48.4942,4891781.1904284,0
+STT.US,D,20160406,000000,48.3706,49.1004,48.2862,48.9926,2030422.8371586,0
+STT.US,D,20160407,000000,48.4579,48.7129,47.0384,47.2895,2912578.1294825,0
+STT.US,D,20160408,000000,47.8987,48.1273,47.1914,47.369,2159310.2081935,0
+STT.US,D,20160411,000000,47.7751,48.1361,47.4406,47.6191,1922416.4496041,0
+STT.US,D,20160412,000000,47.8546,48.6364,47.571,48.3971,2023252.5170161,0
+STT.US,D,20160413,000000,48.8228,50.3139,48.7747,50.2874,2932943.3065947,0
+STT.US,D,20160414,000000,50.1471,51.1369,49.9097,50.5758,2906482.2360431,0
+STT.US,D,20160415,000000,50.5493,50.8024,49.8185,50.1471,2942647.8058492,0
+STT.US,D,20160418,000000,49.9686,50.4572,49.8332,50.415,2106422.7260164,0
+STT.US,D,20160419,000000,50.5052,51.1556,50.3629,50.725,2741023.5818931,0
+STT.US,D,20160420,000000,50.9771,52.0316,50.6592,51.9816,2894902.0772688,0
+STT.US,D,20160421,000000,51.9816,52.4623,51.3489,51.5107,2037779.703873,0
+STT.US,D,20160422,000000,51.6275,52.2573,51.5431,52.0983,1624309.9309581,0
+STT.US,D,20160425,000000,51.7206,52.1209,51.2537,51.6922,1766164.8371838,0
+STT.US,D,20160426,000000,51.8894,52.7271,51.6765,52.5947,3554231.0574017,0
+STT.US,D,20160427,000000,53.1009,54.4546,52.4083,53.814,4053521.4277686,0
+STT.US,D,20160428,000000,53.2951,53.7817,52.7232,52.8714,2881947.7940201,0
+STT.US,D,20160429,000000,52.4858,52.8312,51.9365,52.4447,2829461.9476315,0
+STT.US,D,20160502,000000,52.4858,53.0322,51.9365,52.9567,2147711.7005759,0
+STT.US,D,20160503,000000,52.0591,52.1287,50.6592,51.3988,3418774.800527,0
+STT.US,D,20160504,000000,50.8505,51.2458,50.0765,50.5239,3819090.4916791,0
+STT.US,D,20160505,000000,50.5994,50.8103,50.1206,50.2874,1919387.8711076,0
+STT.US,D,20160506,000000,49.9843,50.3551,49.5439,50.3041,2323512.9859693,0
+STT.US,D,20160509,000000,50.3237,50.9358,50.0529,50.3385,1753565.2982357,0
+STT.US,D,20160510,000000,50.5994,51.5107,50.5239,51.442,2330420.306027,0
+STT.US,D,20160511,000000,51.2635,51.5598,50.7966,50.825,1902041.0786901,0
+STT.US,D,20160512,000000,51.1232,51.5107,50.1785,50.5327,1853789.7375435,0
+STT.US,D,20160513,000000,50.4228,51.1232,49.7754,49.8587,2048996.9633055,0
+STT.US,D,20160516,000000,49.6566,50.6082,49.6566,50.2629,1960133.5160347,0
+STT.US,D,20160517,000000,50.1118,50.7151,49.5821,50.2482,2749677.1001885,0
+STT.US,D,20160518,000000,50.2482,51.8796,49.944,51.7687,2794809.1380034,0
+STT.US,D,20160519,000000,51.3714,51.8619,50.5817,51.1144,2642268.0694158,0
+STT.US,D,20160520,000000,51.4911,51.9619,51.2733,51.7108,2491211.2183611,0
+STT.US,D,20160523,000000,51.6088,51.912,51.1811,51.5598,1995218.5428565,0
+STT.US,D,20160524,000000,51.9619,52.7801,51.8295,52.6536,2146051.1302728,0
+STT.US,D,20160525,000000,52.991,53.9573,52.8056,53.6061,3085737.1814654,0
+STT.US,D,20160526,000000,53.5041,53.8032,52.8596,52.9223,2625754.1106002,0
+STT.US,D,20160527,000000,53.2078,53.3491,52.94,53.3098,2114201.6161227,0
+STT.US,D,20160531,000000,53.5699,53.5699,52.8056,53.0823,2732221.2340924,0
+STT.US,D,20160601,000000,52.4623,53.151,51.9619,52.9969,2193228.0447163,0
+STT.US,D,20160602,000000,52.9479,53.0322,52.5114,53.0322,1939287.1914804,0
+STT.US,D,20160603,000000,52.0218,52.0218,50.8701,51.3567,3952605.8487029,0
+STT.US,D,20160606,000000,51.5598,52.9223,51.4833,52.6536,3148888.8026125,0
+STT.US,D,20160607,000000,52.7733,52.7733,51.9717,51.9953,2578834.0799606,0
+STT.US,D,20160608,000000,51.9953,52.2925,51.6687,51.8011,3192791.4679377,0
+STT.US,D,20160609,000000,51.3567,51.3567,50.6042,50.7504,3362822.0421672,0
+STT.US,D,20160610,000000,50.0687,50.1118,49.6478,49.8185,5993807.6118193,0
+STT.US,D,20160613,000000,49.5909,50.5906,49.4281,49.7596,3779698.583623,0
+STT.US,D,20160614,000000,49.5654,50.0687,48.7051,49.0102,4327335.0974927,0
+STT.US,D,20160615,000000,49.2505,49.5105,48.7129,48.7493,5018348.4521876,0
+STT.US,D,20160616,000000,48.3422,48.4579,47.7035,48.4421,3935895.1495138,0
+STT.US,D,20160617,000000,48.4275,48.967,48.3176,48.7747,4432284.3639061,0
+STT.US,D,20160620,000000,49.5723,50.2796,49.3202,49.3712,4513514.6924355,0
+STT.US,D,20160621,000000,49.6478,49.691,49.1524,49.48,3181978.9024342,0
+STT.US,D,20160622,000000,49.48,49.9029,49.2133,49.2349,3989571.6319454,0
+STT.US,D,20160623,000000,50.0687,50.7602,50.0687,50.7328,2582628.2129674,0
+STT.US,D,20160624,000000,47.1503,47.8546,46.2752,46.2889,6141349.6400346,0
+STT.US,D,20160627,000000,45.3737,45.4816,42.5896,42.7524,6280554.1578085,0
+STT.US,D,20160628,000000,43.6039,43.7226,42.6122,43.1586,4950475.0620755,0
+STT.US,D,20160629,000000,43.8374,44.2337,43.5078,44.2033,5608572.6309584,0
+STT.US,D,20160630,000000,44.5633,45.7003,44.5133,45.6905,7780968.6224429,0
+STT.US,D,20160701,000000,45.4051,46.0946,45.1324,45.6238,2955362.5347571,0
+STT.US,D,20160705,000000,45.0391,45.0489,44.2367,44.5731,3365703.8299186,0
+STT.US,D,20160706,000000,44.1072,44.2249,43.4028,44.165,4717066.5643003,0
+STT.US,D,20160707,000000,44.165,44.8351,43.962,44.1003,4887486.5417562,0
+STT.US,D,20160708,000000,44.8871,45.2696,44.8096,45.1068,3013921.8482212,0
+STT.US,D,20160711,000000,45.6238,46.0231,45.3707,45.4276,3207759.0270296,0
+STT.US,D,20160712,000000,45.9554,46.5656,45.9554,46.3625,2783590.8591907,0
+STT.US,D,20160713,000000,46.4635,46.6567,46.0231,46.4468,2286077.2684667,0
+STT.US,D,20160714,000000,47.4024,47.7947,47.1924,47.6397,4142655.0107855,0
+STT.US,D,20160715,000000,47.9389,48.3716,47.3552,48.2254,4699397.6477478,0
+STT.US,D,20160718,000000,48.2254,48.8611,48.0802,48.8268,2636130.3813893,0
+STT.US,D,20160719,000000,48.3186,48.8512,48.3186,48.6933,2839041.0631248,0
+STT.US,D,20160720,000000,48.8022,49.022,48.3264,48.9562,2167595.7302461,0
+STT.US,D,20160721,000000,48.9121,48.9984,48.4285,48.5579,1784783.8160582,0
+STT.US,D,20160722,000000,48.6648,49.3781,48.5579,49.3555,2723502.4754659,0
+STT.US,D,20160725,000000,49.1838,49.2927,48.7267,48.9719,1930963.9523613,0
+STT.US,D,20160726,000000,48.8179,49.4634,48.7433,49.4193,2065588.3950142,0
+STT.US,D,20160727,000000,51.1252,54.1221,51.1252,54.024,7096476.2427198,0
+STT.US,D,20160728,000000,54.0917,55.4887,53.8798,55.4621,4665386.028249,0
+STT.US,D,20160729,000000,55.3248,56.038,55.1404,55.7408,3472206.6317168,0
+STT.US,D,20160801,000000,55.8692,56.5049,55.5544,55.8771,3338368.1311779,0
+STT.US,D,20160802,000000,55.625,56.2322,54.9785,55.3621,3275745.568341,0
+STT.US,D,20160803,000000,55.3944,56.0292,55.3425,55.8035,2689362.4140652,0
+STT.US,D,20160804,000000,55.7319,55.9438,55.42,55.7496,2984897.0365325,0
+STT.US,D,20160805,000000,56.3039,57.6448,56.3039,57.5811,2541147.5949351,0
+STT.US,D,20160808,000000,57.6223,58.1569,57.5056,57.7763,2245046.1970911,0
+STT.US,D,20160809,000000,57.7763,57.995,57.327,57.4614,2217976.5565758,0
+STT.US,D,20160810,000000,57.5467,57.6821,57.1573,57.3623,1830129.9237096,0
+STT.US,D,20160811,000000,57.531,58.3012,57.2573,58.0461,1870022.3474311,0
+STT.US,D,20160812,000000,57.4379,57.8783,57.2446,57.8264,1334012.8838237,0
+STT.US,D,20160815,000000,58.1138,58.7239,58.0823,58.6494,1758110.7144306,0
+STT.US,D,20160816,000000,58.3266,58.8593,58.0637,58.462,2071085.9122915,0
+STT.US,D,20160817,000000,58.462,58.768,58.2932,58.5493,2674126.7579875,0
+STT.US,D,20160818,000000,58.309,58.6592,58.2167,58.515,2165319.454318,0
+STT.US,D,20160819,000000,58.2579,58.7504,58.1412,58.4875,2404115.3763117,0
+STT.US,D,20160822,000000,58.4365,58.5061,58.0902,58.4444,1823193.0416269,0
+STT.US,D,20160823,000000,58.8691,58.8946,58.5885,58.7416,2069558.8807913,0
+STT.US,D,20160824,000000,58.7416,58.8867,58.3943,58.4875,2079454.0041383,0
+STT.US,D,20160825,000000,58.36,58.6308,58.2668,58.5061,1927322.7263805,0
+STT.US,D,20160826,000000,58.7504,59.0241,58.3364,58.5297,2973732.7848691,0
+STT.US,D,20160829,000000,58.7416,59.2399,58.6905,59.0045,1694944.8219611,0
+STT.US,D,20160830,000000,59.133,59.6313,58.8946,59.6078,1934737.6977648,0
+STT.US,D,20160831,000000,59.6156,59.8668,58.8593,59.5215,2993354.8338346,0
+STT.US,D,20160901,000000,59.7756,60.0286,58.7946,59.4184,1444231.3263555,0
+STT.US,D,20160902,000000,59.4871,60.064,59.184,59.8511,1715326.309156,0
+STT.US,D,20160906,000000,59.6735,60.0375,59.2752,59.6313,2123256.7702065,0
+STT.US,D,20160907,000000,59.2223,59.8511,59.1497,59.8011,1602710.2844555,0
+STT.US,D,20160908,000000,59.4184,60.1493,59.3361,59.7756,3032563.2534594,0
+STT.US,D,20160909,000000,59.7677,60.1669,59.0633,59.0633,3383483.85891,0
+STT.US,D,20160912,000000,58.6396,60.115,58.1049,59.8668,3247848.1911246,0
+STT.US,D,20160913,000000,59.082,59.3017,58.1932,58.6228,3187883.1524008,0
+STT.US,D,20160914,000000,58.5974,59.2654,58.4041,58.8269,2879596.0839592,0
+STT.US,D,20160915,000000,58.8269,59.7598,58.5836,59.6313,2518651.9132597,0
+STT.US,D,20160916,000000,59.082,59.2183,58.4444,58.7161,7942428.2481711,0
+STT.US,D,20160919,000000,59.1154,59.8844,58.462,58.4875,4059729.453027,0
+STT.US,D,20160920,000000,59.2488,59.8668,59.0143,59.2939,2511964.7793195,0
+STT.US,D,20160921,000000,59.6813,60.4181,59.6735,60.2238,2359951.749662,0
+STT.US,D,20160922,000000,60.575,60.6918,59.8442,60.2013,2569686.1622808,0
+STT.US,D,20160923,000000,59.8599,60.2925,59.6313,59.8442,2484903.2938457,0
+STT.US,D,20160926,000000,59.2017,59.4969,58.5709,58.7504,1854499.2261444,0
+STT.US,D,20160927,000000,58.462,59.6402,58.2491,59.3861,2426080.9802967,0
+STT.US,D,20160928,000000,59.5303,59.8177,59.0379,59.6911,2544891.7783135,0
+STT.US,D,20160929,000000,59.4254,60.2248,58.1569,58.4375,3043426.7879717,0
+STT.US,D,20160930,000000,58.9741,59.5804,58.5081,59.3263,3904583.8680954,0
+STT.US,D,20161003,000000,59.0103,59.8609,59.0103,59.4861,2184530.6930734,0
+STT.US,D,20161004,000000,59.6559,60.7987,59.6559,60.7929,3087938.0232606,0
+STT.US,D,20161005,000000,61.2313,62.3154,61.1244,61.9415,2385476.0098338,0
+STT.US,D,20161006,000000,61.9415,62.1368,61.0881,61.7709,2236384.5237543,0
+STT.US,D,20161007,000000,61.9494,62.1368,60.9174,61.5678,2245745.4918903,0
+STT.US,D,20161010,000000,62.0505,62.2986,61.2058,61.2058,2141471.055152,0
+STT.US,D,20161011,000000,61.0116,61.046,59.7265,59.9315,2475847.1203817,0
+STT.US,D,20161012,000000,60.0482,60.4897,59.5548,60.1787,3108205.3398761,0
+STT.US,D,20161013,000000,59.5724,59.5724,58.0735,58.5817,2086439.8164693,0
+STT.US,D,20161014,000000,59.3841,59.6813,58.72,58.7984,2499602.7559519,0
+STT.US,D,20161017,000000,58.8054,59.0271,58.3963,58.4708,1693317.8912037,0
+STT.US,D,20161018,000000,59.2154,59.5127,58.9338,59.443,1672969.0241743,0
+STT.US,D,20161019,000000,59.699,60.5083,59.6156,60.0914,1752017.8791318,0
+STT.US,D,20161020,000000,60.0482,61.0901,60.0482,60.5172,2842225.6067877,0
+STT.US,D,20161021,000000,60.065,60.4995,59.8285,60.3896,2070747.4780739,0
+STT.US,D,20161024,000000,60.73,61.3049,60.4505,60.8576,2072322.4204424,0
+STT.US,D,20161025,000000,60.8929,61.1235,60.0786,60.3984,2835998.2133059,0
+STT.US,D,20161026,000000,61.1057,61.25,58.5169,59.802,3015146.12381,0
+STT.US,D,20161027,000000,60.4044,61.2597,59.9649,60.3317,3056748.0480829,0
+STT.US,D,20161028,000000,60.4749,60.679,59.443,60.0482,1345392.2247038,0
+STT.US,D,20161031,000000,60.2788,60.5083,59.802,59.8187,2089033.1196315,0
+STT.US,D,20161101,000000,60.2092,60.6261,59.8766,60.2092,2512067.7367172,0
+STT.US,D,20161102,000000,59.8854,59.9315,59.2075,59.6235,2994745.2683916,0
+STT.US,D,20161103,000000,59.5804,60.3848,59.5724,59.9413,2568418.0533446,0
+STT.US,D,20161104,000000,59.9413,60.7477,59.4106,59.9727,1930309.5102898,0
+STT.US,D,20161107,000000,61.3108,61.6678,61.1852,61.6316,1712240.6453699,0
+STT.US,D,20161108,000000,61.3432,61.9327,60.7929,61.5678,1548118.3986278,0
+STT.US,D,20161109,000000,62.1191,64.7511,61.6767,64.3577,3259317.23746,0
+STT.US,D,20161110,000000,65.223,67.4802,64.9561,65.3818,4982949.4562722,0
+STT.US,D,20161111,000000,64.9639,65.3132,64.3283,65.1357,2941603.9605513,0
+STT.US,D,20161114,000000,65.9273,67.2497,65.8174,66.8887,3986771.3946079,0
+STT.US,D,20161115,000000,66.4904,67.5361,66.201,67.5175,5795049.884912,0
+STT.US,D,20161116,000000,65.2494,66.874,65.2494,66.354,2848190.0001845,0
+STT.US,D,20161117,000000,66.2255,67.4802,66.1079,66.8985,2499091.0271047,0
+STT.US,D,20161118,000000,66.7974,67.234,66.1756,66.8809,3131822.3397428,0
+STT.US,D,20161121,000000,67.2497,67.3046,66.7611,66.9593,1532070.2965516,0
+STT.US,D,20161122,000000,67.128,67.2575,66.1215,66.4649,2301082.544625,0
+STT.US,D,20161123,000000,66.6268,67.2497,66.0656,66.6954,2078641.5581397,0
+STT.US,D,20161125,000000,66.6013,66.8328,66.3276,66.8328,608682.09557778,0
+STT.US,D,20161128,000000,66.303,66.6444,65.4251,65.4839,2202547.2182652,0
+STT.US,D,20161129,000000,65.6301,65.9459,65.2789,65.6125,1804445.6208505,0
+STT.US,D,20161130,000000,66.2609,67.2762,66.2609,67.1378,2745610.7926752,0
+STT.US,D,20161201,000000,67.4184,69.0047,67.4184,68.4917,3387921.2208065,0
+STT.US,D,20161202,000000,68.2121,68.2552,66.6444,66.8328,3842995.9761348,0
+STT.US,D,20161205,000000,67.289,68.109,67.0937,67.4449,2958521.5939157,0
+STT.US,D,20161206,000000,68.0159,68.0413,67.0849,67.8265,3286659.0524817,0
+STT.US,D,20161207,000000,67.6735,68.1286,67.438,68.0914,2720169.1022975,0
+STT.US,D,20161208,000000,68.7722,69.7865,68.1601,69.3862,1599973.2486889,0
+STT.US,D,20161209,000000,69.1754,69.1754,68.1934,68.6123,2368522.6981633,0
+STT.US,D,20161212,000000,68.6457,69.4314,68.058,68.3553,2222462.8487207,0
+STT.US,D,20161213,000000,68.7192,68.9507,67.7598,68.2121,2022244.3500243,0
+STT.US,D,20161214,000000,67.6382,68.933,67.2674,67.6322,2769926.0679609,0
+STT.US,D,20161215,000000,68.2023,68.7722,67.5832,68.2376,2832091.94848,0
+STT.US,D,20161216,000000,68.3984,68.3984,66.8406,66.9838,3499822.6600052,0
+STT.US,D,20161219,000000,66.9838,67.2674,66.1147,66.7278,2354107.6431256,0
+STT.US,D,20161220,000000,67.3242,68.0836,66.8661,67.3144,2648170.280622,0
+STT.US,D,20161221,000000,67.289,67.3674,66.5925,67.1899,1846302.3901669,0
+STT.US,D,20161222,000000,67.2811,67.4949,66.9407,67.3046,2347156.4897204,0
+STT.US,D,20161223,000000,67.3046,67.3046,66.5747,67.0457,1379350.8364336,0
+STT.US,D,20161227,000000,67.289,67.4096,66.9407,67.3046,1311334.7330971,0
+STT.US,D,20161228,000000,67.5832,67.6823,66.67,66.7974,1361498.4314499,0
+STT.US,D,20161229,000000,66.7886,67.0299,66.1039,66.4904,1266667.5326416,0
+STT.US,D,20161230,000000,66.514,66.9682,66.3168,66.5395,1494331.8231374,0
+STT.US,D,20170103,000000,67.6342,68.4328,67.0015,67.8511,2120208.8234868,0
+STT.US,D,20170104,000000,69.1253,70.536,68.9174,70.4379,3876528.4869521,0
+STT.US,D,20170105,000000,70.382,70.9666,69.3157,69.9297,3319058.0125456,0
+STT.US,D,20170106,000000,70.1505,70.7871,69.298,70.5801,2745113.3351505,0
+STT.US,D,20170109,000000,70.0935,70.642,69.503,69.6649,2289784.7541588,0
+STT.US,D,20170110,000000,69.709,70.2721,69.3549,69.607,2801060.9966093,0
+STT.US,D,20170111,000000,69.3912,70.9666,69.194,70.9313,3540249.2389378,0
+STT.US,D,20170112,000000,71.053,71.053,69.4697,70.2809,2817061.1878173,0
+STT.US,D,20170113,000000,70.6744,71.4788,70.6243,71,2559544.3489317,0
+STT.US,D,20170117,000000,70.3065,70.536,68.6123,68.6643,2353244.2281184,0
+STT.US,D,20170118,000000,68.6829,68.8223,67.5214,68.6192,2771330.7738404,0
+STT.US,D,20170119,000000,68.6829,68.8349,67.1045,67.4223,2618786.6471122,0
+STT.US,D,20170120,000000,67.6872,67.9874,67.1722,67.643,1885938.9494647,0
+STT.US,D,20170123,000000,67.4223,67.7726,66.7377,67.2605,1254014.9859243,0
+STT.US,D,20170124,000000,67.5303,69.2382,66.977,68.935,3195636.5580028,0
+STT.US,D,20170125,000000,64.2116,67.1212,63.7387,66.6091,7707704.7499718,0
+STT.US,D,20170126,000000,66.0078,66.4904,65.0512,65.5634,4955155.0364534,0
+STT.US,D,20170127,000000,65.4947,65.5546,64.9709,65.068,2685680.4128774,0
+STT.US,D,20170130,000000,64.9061,65.3417,64.3323,65.2426,2426597.8060449,0
+STT.US,D,20170131,000000,65.0346,65.426,64.6903,65.2426,2898277.2450243,0
+STT.US,D,20170201,000000,65.8214,66.2923,65.0768,65.3603,2938635.5254851,0
+STT.US,D,20170202,000000,64.7432,65.2985,64.2802,65.0434,2961684.730595,0
+STT.US,D,20170203,000000,65.9509,66.3854,65.4947,66.3854,2663877.9097202,0
+STT.US,D,20170206,000000,65.9411,66.5915,65.6811,66.198,1582312.4871778,0
+STT.US,D,20170207,000000,66.5061,66.5306,65.9577,66.3511,2539069.0787608,0
+STT.US,D,20170208,000000,65.7615,66.3511,65.068,66.2226,3024552.9640538,0
+STT.US,D,20170209,000000,66.3854,66.9917,65.9577,66.7278,2119767.4318716,0
+STT.US,D,20170210,000000,66.9682,66.9917,66.2059,66.874,2280177.0960207,0
+STT.US,D,20170213,000000,67.2359,68.2778,67.2359,67.8844,1805946.1484663,0
+STT.US,D,20170214,000000,67.8844,70.016,67.8844,69.7336,3921469.9006744,0
+STT.US,D,20170215,000000,69.9739,70.4683,69.7689,70.1299,2094199.3383523,0
+STT.US,D,20170216,000000,68.9997,69.6463,68.885,69.143,2764317.4382447,0
+STT.US,D,20170217,000000,68.4328,69.1253,68.2876,69.0655,1403806.7861832,0
+STT.US,D,20170221,000000,69.1773,69.5805,68.6368,68.9448,2568391.5494601,0
+STT.US,D,20170222,000000,68.4917,68.8045,68.0639,68.6741,2540519.6567481,0
+STT.US,D,20170223,000000,68.9448,69.0076,68.0305,68.3385,1754523.515599,0
+STT.US,D,20170224,000000,67.5675,68.0041,67.2261,67.596,2494220.4286342,0
+STT.US,D,20170227,000000,67.596,68.0217,67.5214,67.8147,2576846.2886216,0
+STT.US,D,20170228,000000,67.3468,68.416,67.1722,68.2454,3216953.8361973,0
+STT.US,D,20170301,000000,69.503,70.7361,69.503,69.9052,4864103.9993295,0
+STT.US,D,20170302,000000,70.0759,70.0759,68.7732,68.8105,2499083.8914435,0
+STT.US,D,20170303,000000,68.3209,69.039,68.2934,68.6829,2126100.8408914,0
+STT.US,D,20170306,000000,68.1925,68.4328,67.8923,68.1669,1783338.3349718,0
+STT.US,D,20170307,000000,68.2356,68.4671,67.9089,68.1502,2396653.5134394,0
+STT.US,D,20170308,000000,69.0478,69.347,68.3729,68.423,2444058.7690419,0
+STT.US,D,20170309,000000,68.8624,68.9723,68.2876,68.416,2745436.4786656,0
+STT.US,D,20170310,000000,68.7732,69.089,68.0972,68.416,2587188.919865,0
+STT.US,D,20170313,000000,68.627,69.2519,68.0473,68.0972,2820890.9991303,0
+STT.US,D,20170314,000000,67.7902,67.9334,67.337,67.7559,2303527.0182819,0
+STT.US,D,20170315,000000,67.8775,68.5878,67.7647,68.2003,2579472.2119493,0
+STT.US,D,20170316,000000,68.416,69.3157,68.2532,69.0174,3289977.1349475,0
+STT.US,D,20170317,000000,69.089,69.1519,67.078,67.3007,4601572.829369,0
+STT.US,D,20170320,000000,66.8995,67.3272,66.4531,66.5737,2808505.5300186,0
+STT.US,D,20170321,000000,66.9917,67.0721,65.1867,65.3328,5329529.5409427,0
+STT.US,D,20170322,000000,65.0062,66.1177,64.4421,65.7419,2915217.3047525,0
+STT.US,D,20170323,000000,65.6684,66.7367,65.3838,66.1549,3441099.2263332,0
+STT.US,D,20170324,000000,66.3511,66.5395,65.6762,66.1039,3135218.9144818,0
+STT.US,D,20170327,000000,64.6903,66.9593,64.5275,66.874,3780503.8939602,0
+STT.US,D,20170328,000000,66.6522,68.5259,66.5228,67.9796,3599571.0487719,0
+STT.US,D,20170329,000000,67.9796,68.416,67.6961,67.8991,2412746.4682433,0
+STT.US,D,20170330,000000,68.0982,68.9959,67.7196,68.8575,1886154.0386815,0
+STT.US,D,20170331,000000,68.4857,69.2961,68.3395,68.4857,1719138.791006,0
+STT.US,D,20170403,000000,68.5377,68.7094,66.9201,67.8069,2272421.6516584,0
+STT.US,D,20170404,000000,67.5381,67.9334,67.3763,67.6951,1227545.7603314,0
+STT.US,D,20170405,000000,68.2552,69.2872,67.5754,67.6254,2971642.0361326,0
+STT.US,D,20170406,000000,67.5116,68.3219,66.9956,67.8609,1795979.668507,0
+STT.US,D,20170407,000000,67.3841,68.2886,67.1172,67.7726,1183065.1064477,0
+STT.US,D,20170410,000000,67.7559,67.9874,66.9642,67.4636,2525157.5975289,0
+STT.US,D,20170411,000000,66.9642,67.5283,66.4992,67.3763,2793542.0484473,0
+STT.US,D,20170412,000000,67.1006,67.2565,66.4992,66.8691,2490000.1947147,0
+STT.US,D,20170413,000000,66.7219,67.8324,66.3972,66.4992,2285862.17925,0
+STT.US,D,20170417,000000,66.6798,67.5479,66.2236,67.5116,2016410.4372896,0
+STT.US,D,20170418,000000,66.9113,67.2664,66.198,66.8524,2017851.8408554,0
+STT.US,D,20170419,000000,67.4724,67.7638,66.7641,66.9878,1939486.9899945,0
+STT.US,D,20170420,000000,67.5852,67.6863,66.6876,67.3763,2444897.718925,0
+STT.US,D,20170421,000000,67.3586,67.7892,66.5944,66.8446,1754530.6512602,0
+STT.US,D,20170424,000000,68.2552,68.8301,67.8511,68.6407,2509968.8329392,0
+STT.US,D,20170425,000000,69.0714,69.7737,68.8998,69.3529,2843750.5995277,0
+STT.US,D,20170426,000000,69.6806,72.2017,69.6247,71.8779,4273734.0491939,0
+STT.US,D,20170427,000000,72.135,72.9777,71.7221,72.8914,3417859.3971308,0
+STT.US,D,20170428,000000,72.8561,73.4495,72.1507,72.1772,3153567.7576102,0
+STT.US,D,20170501,000000,72.6677,72.6923,71.9437,72.2105,2587118.582633,0
+STT.US,D,20170502,000000,72.3439,72.4705,71.5513,71.7053,2405441.5899179,0
+STT.US,D,20170503,000000,71.2982,72.2105,71.0687,72.0732,2071773.9939088,0
+STT.US,D,20170504,000000,72.6166,72.9444,71.8221,72.0232,2240276.5172579,0
+STT.US,D,20170505,000000,72.2626,72.3518,71.7289,71.9182,1461055.1767439,0
+STT.US,D,20170508,000000,72.1772,72.3743,71.4836,71.7367,1502279.9303525,0
+STT.US,D,20170509,000000,71.8407,72.4705,71.6082,71.7897,1602228.1176332,0
+STT.US,D,20170510,000000,71.5248,71.9182,71.3885,71.8849,916090.45830963,0
+STT.US,D,20170511,000000,71.5641,71.7613,70.7499,71.2561,2169605.9479488,0
+STT.US,D,20170512,000000,70.9549,71.1187,70.3094,71.0324,1808622.0214225,0
+STT.US,D,20170515,000000,71.1608,71.6102,71.051,71.2227,2180076.0017139,0
+STT.US,D,20170516,000000,70.9647,71.4277,70.379,71.315,1556232.6648112,0
+STT.US,D,20170517,000000,69.9229,70.5164,68.3317,68.6681,2860680.4654542,0
+STT.US,D,20170518,000000,68.6309,69.242,68.2023,68.7241,1843684.6218806,0
+STT.US,D,20170519,000000,68.8477,69.9759,68.6221,69.5168,2618143.4182226,0
+STT.US,D,20170522,000000,69.8974,70.018,69.1489,69.5168,1761767.231114,0
+STT.US,D,20170523,000000,69.6315,70.3947,69.2597,70.123,1210954.3286227,0
+STT.US,D,20170524,000000,70.2339,70.4321,69.8974,70.379,1922144.2750976,0
+STT.US,D,20170525,000000,70.6459,71.2315,70.4045,70.6606,1418061.7985337,0
+STT.US,D,20170526,000000,70.3702,70.7744,70.2084,70.533,1474152.1732168,0
+STT.US,D,20170530,000000,70.1367,70.4722,70.0249,70.2663,1468123.558869,0
+STT.US,D,20170531,000000,70.1043,70.2741,69.452,70.0779,2110679.6576222,0
+STT.US,D,20170601,000000,70.4409,71.308,70.0907,71.2473,1526100.8062538,0
+STT.US,D,20170602,000000,70.533,71.4041,70.3094,71.1275,1458814.5791219,0
+STT.US,D,20170605,000000,72.1428,72.5794,71.4454,71.4601,2874389.0900314,0
+STT.US,D,20170606,000000,71.0128,71.7446,70.5252,71.6612,2520610.1425736,0
+STT.US,D,20170607,000000,71.7897,72.651,71.4886,72.597,2361477.7617822,0
+STT.US,D,20170608,000000,72.7972,74.3972,72.5872,73.9822,2518717.1535908,0
+STT.US,D,20170609,000000,74.3265,75.2801,74.2815,75.1456,2190632.7027938,0
+STT.US,D,20170612,000000,75.1015,75.7578,74.6179,74.9367,1854409.5206891,0
+STT.US,D,20170613,000000,75.5999,77.09,75.5665,76.2111,3636488.9211463,0
+STT.US,D,20170614,000000,75.6616,76.4092,75.2909,76.3837,1980482.383064,0
+STT.US,D,20170615,000000,75.8931,76.7878,75.798,76.3925,1716874.74764,0
+STT.US,D,20170616,000000,76.5818,76.623,75.6538,75.9187,3747338.3600056,0
+STT.US,D,20170619,000000,76.2453,77.3823,76.1266,77.0135,2270598.9999077,0
+STT.US,D,20170620,000000,76.7358,77.2695,76.5112,76.6947,1192620.7761969,0
+STT.US,D,20170621,000000,76.8467,77.0978,76.3405,76.8918,1421968.0633596,0
+STT.US,D,20170622,000000,76.6318,76.884,76.2022,76.2904,1389928.9444972,0
+STT.US,D,20170623,000000,76.3503,76.3925,74.6708,75.0505,4006810.3700646,0
+STT.US,D,20170626,000000,75.2389,75.6185,74.87,75.5489,1775710.3131312,0
+STT.US,D,20170627,000000,75.8931,76.2904,75.5086,75.6185,1437332.1613392,0
+STT.US,D,20170628,000000,76.5671,77.3735,76.4778,77.1322,2665530.3249819,0
+STT.US,D,20170629,000000,78.9902,78.9902,76.8909,77.4422,2173467.3600471,0
+STT.US,D,20170630,000000,77.8218,78.0464,77.2273,77.5216,1783506.5327005,0
+STT.US,D,20170703,000000,78.0994,79.1442,77.7953,78.688,792556.87194766,0
+STT.US,D,20170705,000000,78.9205,79.4718,78.229,79.0745,1743043.2560817,0
+STT.US,D,20170706,000000,79.0941,79.2747,78.2466,78.2809,1575393.9539381,0
+STT.US,D,20170707,000000,78.7106,79.0422,78.2632,78.5065,1920957.7165753,0
+STT.US,D,20170710,000000,78.5065,79.3973,78.3153,79.0657,2278193.3822025,0
+STT.US,D,20170711,000000,79.0941,79.0941,77.7806,77.9268,2293149.7281125,0
+STT.US,D,20170712,000000,77.7472,78.7831,77.5471,78.6105,2281136.3327643,0
+STT.US,D,20170713,000000,79.0068,79.673,78.5742,79.3001,1548520.0344163,0
+STT.US,D,20170714,000000,78.4889,79.7495,77.9082,79.5434,1813458.9803472,0
+STT.US,D,20170717,000000,79.4159,80.2105,79.1972,79.9652,1183166.0250849,0
+STT.US,D,20170718,000000,79.2579,79.7583,78.9559,79.5513,1083855.9697929,0
+STT.US,D,20170719,000000,79.7151,79.7151,77.1066,78.2809,4940903.0822435,0
+STT.US,D,20170720,000000,78.4535,79.8446,78.3741,78.5065,2417107.3766267,0
+STT.US,D,20170721,000000,78.0464,78.894,78.0464,78.6105,1533438.3047449,0
+STT.US,D,20170724,000000,78.5654,79.1874,78.4094,79.0745,1821761.8318628,0
+STT.US,D,20170725,000000,80.5028,80.5028,79.618,79.9476,2191130.1603187,0
+STT.US,D,20170726,000000,82.7895,83.1623,81.1405,81.4514,3191810.8242105,0
+STT.US,D,20170727,000000,81.7536,81.8321,80.4646,80.8207,2162026.8563566,0
+STT.US,D,20170728,000000,80.6804,80.8883,80.1722,80.493,2008240.1051966,0
+STT.US,D,20170731,000000,80.7442,80.8579,80.4832,80.5451,2318125.5617508,0
+STT.US,D,20170801,000000,80.9855,81.114,80.4165,80.8667,2063370.2237561,0
+STT.US,D,20170802,000000,81.1042,81.5279,80.8667,81.4004,2280182.1929216,0
+STT.US,D,20170803,000000,81.3563,81.8164,80.7854,81.012,1592348.2849887,0
+STT.US,D,20170804,000000,81.6153,82.767,81.4701,82.1607,2694884.3964666,0
+STT.US,D,20170807,000000,82.1352,82.3323,81.581,81.6006,1191622.8030067,0
+STT.US,D,20170808,000000,81.3122,82.455,81.2445,81.5113,1364265.0292415,0
+STT.US,D,20170809,000000,80.96,81.4701,80.5607,81.4514,2475231.4147567,0
+STT.US,D,20170810,000000,81.062,81.4004,79.4806,79.9143,2659281.5245165,0
+STT.US,D,20170811,000000,79.9388,80.8667,79.153,79.5513,2632148.6824304,0
+STT.US,D,20170814,000000,80.4253,81.2622,80.2576,80.7942,1679838.6271656,0
+STT.US,D,20170815,000000,81.3122,81.9793,80.8295,81.0561,1411950.6143917,0
+STT.US,D,20170816,000000,80.3547,81.2622,80.1909,80.3821,1911292.9731476,0
+STT.US,D,20170817,000000,80.1722,80.5607,79.0745,79.3001,2141465.958251,0
+STT.US,D,20170818,000000,79.1019,80.3194,78.7831,79.8446,2218146.7930648,0
+STT.US,D,20170821,000000,79.7397,80.2497,79.516,79.7681,1484233.8431357,0
+STT.US,D,20170822,000000,80.0182,81.062,79.9731,80.8972,1287058.194258,0
+STT.US,D,20170823,000000,80.1468,81.1915,80.1468,80.7353,1495074.9512841,0
+STT.US,D,20170824,000000,80.9688,81.581,80.6137,81.0218,1945372.8911181,0
+STT.US,D,20170825,000000,81.2523,81.7468,80.7167,80.753,2552879.6413554,0
+STT.US,D,20170828,000000,80.9051,81.2268,79.983,80.2576,1564292.9038454,0
+STT.US,D,20170829,000000,79.3786,79.7583,78.6409,79.4806,2537038.4734545,0
+STT.US,D,20170830,000000,79.5955,80.0114,79.5434,79.828,1733145.0745941,0
+STT.US,D,20170831,000000,80.2576,80.2576,79.6464,79.9073,2417953.4621711,0
+STT.US,D,20170901,000000,80.2497,81.114,80.0016,80.5028,1605563.5295619,0
+STT.US,D,20170905,000000,80.0271,80.6726,79.1019,79.3001,3292441.9962077,0
+STT.US,D,20170906,000000,79.673,79.9073,78.6713,79.1618,2403062.3565922,0
+STT.US,D,20170907,000000,79.1706,79.3188,77.762,78.5919,2597563.1518938,0
+STT.US,D,20170908,000000,78.688,80.2429,78.6263,79.9143,2349530.6261452,0
+STT.US,D,20170911,000000,80.9051,81.7909,80.7069,81.4956,1981316.2360462,0
+STT.US,D,20170912,000000,81.9184,82.4118,81.5712,82.0391,1799944.038003,0
+STT.US,D,20170913,000000,81.7095,81.7095,80.9502,81.4426,2179922.0753077,0
+STT.US,D,20170914,000000,81.3916,81.6427,81.0463,81.2964,2873904.8844488,0
+STT.US,D,20170915,000000,81.3475,81.9272,80.9855,81.2445,6019487.8371577,0
+STT.US,D,20170918,000000,81.4338,82.0087,81.322,81.8664,1392295.9452607,0
+STT.US,D,20170919,000000,82.098,82.8523,81.7722,82.6601,1953174.2075881,0
+STT.US,D,20170920,000000,82.767,83.1171,81.8233,82.7827,1617008.1107732,0
+STT.US,D,20170921,000000,82.8788,83.2741,82.5217,82.8945,1394153.2559374,0
+STT.US,D,20170922,000000,82.7748,82.9671,82.3844,82.558,1463156.1192821,0
+STT.US,D,20170925,000000,82.4953,82.6345,80.9688,81.6084,1744921.9737419,0
+STT.US,D,20170926,000000,81.7536,81.8321,80.9943,81.1306,2036140.5405535,0
+STT.US,D,20170927,000000,82.1951,83.0348,81.7536,82.5404,1807943.1142268,0
+STT.US,D,20170928,000000,82.5482,82.8062,82.1166,82.7748,1091468.7009309,0
+STT.US,D,20170929,000000,82.7827,83.1456,82.4442,82.9053,1713104.0603772,0
+STT.US,D,20171002,000000,83.0701,83.9441,82.7306,83.5969,1367220.2123654,0
+STT.US,D,20171003,000000,83.3644,84.2306,83.3281,84.1638,1467509.8920043,0
+STT.US,D,20171004,000000,84.1168,85.1096,84.0413,84.2659,1432266.8612556,0
+STT.US,D,20171005,000000,84.5112,86.0179,84.2934,85.861,2267810.9951324,0
+STT.US,D,20171006,000000,86.2554,86.7625,85.3166,85.7325,1763797.8364202,0
+STT.US,D,20171009,000000,85.4764,85.5834,84.9173,85.1184,1009557.4264454,0
+STT.US,D,20171010,000000,85.2989,86.0808,85.1272,86.0543,1776244.4683423,0
+STT.US,D,20171011,000000,86.0808,86.2632,85.3843,86.1563,2095794.6683243,0
+STT.US,D,20171012,000000,86.1651,86.6811,85.5579,85.5834,1829957.6484602,0
+STT.US,D,20171013,000000,85.5834,86.7272,85.0733,86.1337,1831046.3464858,0
+STT.US,D,20171016,000000,86.0631,86.4702,85.3499,85.5088,1674103.5943077,0
+STT.US,D,20171017,000000,85.5932,85.5932,84.2267,84.3022,1668159.5885142,0
+STT.US,D,20171018,000000,84.5691,85.7492,84.4474,85.3421,1608720.5499602,0
+STT.US,D,20171019,000000,84.8731,84.9173,84.0138,84.5877,2672891.2692168,0
+STT.US,D,20171020,000000,85.6374,86.0964,85.0557,86.0081,2639103.9133563,0
+STT.US,D,20171023,000000,84.1256,84.4926,81.7674,83.4497,2656065.3800682,0
+STT.US,D,20171024,000000,83.8764,84.52,83.5723,83.6774,2019951.7640134,0
+STT.US,D,20171025,000000,83.746,83.9225,80.8393,81.6124,3683792.2387313,0
+STT.US,D,20171026,000000,82.0704,83.1289,82.0361,82.2088,2548535.0430547,0
+STT.US,D,20171027,000000,82.1323,82.2618,81.0885,81.1424,2049222.2463239,0
+STT.US,D,20171030,000000,80.8805,81.6192,80.7697,80.9512,2300377.1335447,0
+STT.US,D,20171031,000000,80.8207,81.0964,79.7985,79.8318,1870867.4135951,0
+STT.US,D,20171101,000000,80.2811,80.6647,79.9888,80.0496,1893040.9711356,0
+STT.US,D,20171102,000000,79.8937,81.0561,79.8397,80.2723,1541569.9003913,0
+STT.US,D,20171103,000000,80.1782,80.5273,79.9623,80.291,1243324.7460417,0
+STT.US,D,20171106,000000,79.8839,80.3841,79.7092,80.0829,1339931.4051127,0
+STT.US,D,20171107,000000,80.4234,80.649,78.2789,78.3398,1721864.6135907,0
+STT.US,D,20171108,000000,78.1838,79.3021,77.8189,79.0755,2180595.8856026,0
+STT.US,D,20171109,000000,78.6253,79.3718,78.1749,78.7655,1853520.6211776,0
+STT.US,D,20171110,000000,78.8175,79.0156,78.0278,78.6625,1093264.8487971,0
+STT.US,D,20171113,000000,78.0955,79.0893,77.9307,78.7831,1665083.0991498,0
+STT.US,D,20171114,000000,78.2191,79.7004,78.1485,79.2344,2295182.372179,0
+STT.US,D,20171115,000000,78.4251,80.6412,78.1073,79.7092,2722314.8975634,0
+STT.US,D,20171116,000000,79.8318,80.7942,79.8054,80.1782,2215840.9551117,0
+STT.US,D,20171117,000000,79.823,80.6039,79.5091,80.1016,2226690.2183015,0
+STT.US,D,20171120,000000,80.1252,81.0561,79.874,80.753,1378986.9177115,0
+STT.US,D,20171121,000000,81.0385,81.4024,80.3704,80.753,1721683.1639198,0
+STT.US,D,20171122,000000,80.9237,81.1935,80.3881,80.4145,1251599.0549124,0
+STT.US,D,20171124,000000,80.8118,80.8118,80.0074,80.2341,616405.93915466,0
+STT.US,D,20171127,000000,80.2399,80.7618,79.2766,79.2766,2299785.893044,0
+STT.US,D,20171128,000000,79.3109,80.9325,79.1794,80.8207,3372354.2661724,0
+STT.US,D,20171129,000000,81.5143,82.767,81.2454,82.1587,2626157.7851491,0
+STT.US,D,20171130,000000,82.4873,83.5871,82.0009,82.7404,2935816.9393046,0
+STT.US,D,20171201,000000,83.0073,83.2604,80.8491,82.8523,1967977.6464721,0
+STT.US,D,20171204,000000,84.2218,85.0291,83.8598,84.2571,3753648.3232815,0
+STT.US,D,20171205,000000,84.7329,84.7868,83.7705,84.0236,2739023.5579922,0
+STT.US,D,20171206,000000,83.8225,84.1962,83.0622,83.7539,1597115.9260617,0
+STT.US,D,20171207,000000,83.4164,84.4169,83.2849,84.1021,1768954.8807194,0
+STT.US,D,20171208,000000,84.5435,84.8231,83.85,84.7495,1424891.6456981,0
+STT.US,D,20171211,000000,84.6662,85.3421,84.3562,84.5269,1262033.4303715,0
+STT.US,D,20171212,000000,84.7868,85.6697,84.4317,85.1929,1439062.0494941,0
+STT.US,D,20171213,000000,85.758,87.5532,85.2195,86.0631,2958970.1211922,0
+STT.US,D,20171214,000000,86.2554,86.375,84.7966,85.0124,2214851.1369629,0
+STT.US,D,20171215,000000,85.5147,86.1563,85.0379,85.501,3141608.3894112,0
+STT.US,D,20171218,000000,85.9748,86.2877,85.1184,85.2195,2357167.8224074,0
+STT.US,D,20171219,000000,85.7756,85.9424,84.726,84.9271,1958056.0192404,0
+STT.US,D,20171220,000000,85.4814,85.5755,84.1354,84.2395,1749208.4673728,0
+STT.US,D,20171221,000000,84.831,85.8394,84.831,85.3078,1405052.4687557,0
+STT.US,D,20171222,000000,85.5932,85.6638,84.52,84.9772,1191262.9618054,0
+STT.US,D,20171226,000000,84.9692,85.292,84.154,84.5514,661090.46907318,0
+STT.US,D,20171227,000000,84.7584,84.9124,84.3777,84.7868,829211.74423717,0
+STT.US,D,20171228,000000,85.135,85.4117,84.8231,85.2381,711877.00871208,0
+STT.US,D,20171229,000000,85.6913,85.7776,84.9712,85.0645,1067609.088583,0
+STT.US,D,20180102,000000,85.6226,85.6226,84.0962,84.2895,1697257.7955755,0
+STT.US,D,20180103,000000,84.4984,85.089,83.8618,84.9055,1713103.040997,0
+STT.US,D,20180104,000000,85.2195,86.3083,85.1989,85.8227,1177830.5892552,0
+STT.US,D,20180105,000000,86.0493,86.0493,85.1684,85.9022,1302321.3736004,0
+STT.US,D,20180108,000000,85.8924,87.1971,85.6,86.84,1713881.8474498,0
+STT.US,D,20180109,000000,88.3704,88.9482,88.3704,88.3704,1859806.1193292,0
+STT.US,D,20180110,000000,89.5927,91.435,88.8971,90.8473,2096940.4516397,0
+STT.US,D,20180111,000000,91.3878,92.2413,90.7728,92.1786,1878475.0478322,0
+STT.US,D,20180112,000000,92.6043,93.7393,92.4738,93.4578,1693234.3020295,0
+STT.US,D,20180116,000000,93.9826,94.5702,92.104,92.3434,2162084.9610265,0
+STT.US,D,20180117,000000,92.7985,92.9938,92.0402,92.7338,2011217.7146843,0
+STT.US,D,20180118,000000,92.4738,92.7887,91.3878,91.5468,2819166.2078762,0
+STT.US,D,20180119,000000,91.9029,93.7952,91.7283,93.7668,2035398.4317869,0
+STT.US,D,20180122,000000,93.7099,95.0725,93.3921,94.9871,2354489.9106908,0
+STT.US,D,20180123,000000,94.9871,97.9812,94.9871,97.7457,3710845.5691638,0
+STT.US,D,20180124,000000,98.1086,99.5801,97.5701,98.2558,2466801.1407193,0
+STT.US,D,20180125,000000,98.3048,98.3146,95.9308,96.1319,1938590.9548217,0
+STT.US,D,20180126,000000,96.1319,96.6529,95.1892,96.6529,1924915.9697902,0
+STT.US,D,20180129,000000,96.7892,98.1871,96.7117,97.316,2151895.2368093,0
+STT.US,D,20180130,000000,97.1698,97.2964,95.7346,96.0074,1788369.9955097,0
+STT.US,D,20180131,000000,95.9975,96.692,95.5718,96.0172,2350547.9675587,0
+STT.US,D,20180201,000000,95.6493,96.7313,95.3246,96.1319,1653783.2699232,0
+STT.US,D,20180202,000000,96.1035,96.5272,93.5137,93.6628,2863035.2336556,0
+STT.US,D,20180205,000000,92.8172,93.9463,89.0825,89.2974,2223144.814057,0
+STT.US,D,20180206,000000,87.2746,91.2496,86.6399,91.0582,3174285.6402625,0
+STT.US,D,20180207,000000,90.401,92.4552,90.1391,90.2117,2367261.7248883,0
+STT.US,D,20180208,000000,90.3411,90.5648,85.8296,85.8727,2520903.7240636,0
+STT.US,D,20180209,000000,87.3031,87.9044,84.3493,87.1529,2056233.5431593,0
+STT.US,D,20180212,000000,87.8161,89.6025,87.2491,88.7088,1554092.9858264,0
+STT.US,D,20180213,000000,88.079,88.8883,87.4669,88.2556,1102060.0609367,0
+STT.US,D,20180214,000000,87.8592,90.7188,87.719,90.5825,1443253.7407687,0
+STT.US,D,20180215,000000,91.0582,91.6645,89.7996,90.6012,1531771.6181607,0
+STT.US,D,20180216,000000,89.7918,91.8303,88.8501,91.1054,2219351.7004303,0
+STT.US,D,20180220,000000,90.6296,91.6567,90.0391,90.4569,1353475.9094821,0
+STT.US,D,20180221,000000,90.5825,92.2805,90.0665,90.6012,1409732.4431335,0
+STT.US,D,20180222,000000,91.1387,91.7823,89.3062,89.5122,1606496.2624209,0
+STT.US,D,20180223,000000,89.9429,91.1387,89.7996,91.0582,1037449.7067609,0
+STT.US,D,20180226,000000,91.4987,93.1125,91.1485,93.0948,1641526.2427134,0
+STT.US,D,20180227,000000,93.4676,94.8253,93.1027,93.3921,3768373.2698921,0
+STT.US,D,20180228,000000,93.4872,94.9871,92.4552,92.5112,3761663.7095881,0
+STT.US,D,20180301,000000,92.6877,93.1772,90.5648,91.1299,3091782.105896,0
+STT.US,D,20180302,000000,90.5648,91.0582,88.5833,90.8768,3106667.0951938,0
+STT.US,D,20180305,000000,90.3323,92.88,90.1126,92.2413,2628172.0803724,0
+STT.US,D,20180306,000000,92.6121,92.8172,91.5998,91.9029,2454831.5787186,0
+STT.US,D,20180307,000000,90.8022,92.1599,90.7572,91.8117,1709283.4234857,0
+STT.US,D,20180308,000000,92.2992,92.8898,91.331,92.5298,2689588.7164637,0
+STT.US,D,20180309,000000,93.289,96.075,93.0389,95.7062,2981150.8143938,0
+STT.US,D,20180312,000000,95.872,96.1319,94.5417,94.8449,1974470.078799,0
+STT.US,D,20180313,000000,95.409,95.6964,93.4391,93.5411,2503820.951111,0
+STT.US,D,20180314,000000,93.86,93.86,91.9579,92.1786,1705455.6509332,0
+STT.US,D,20180315,000000,92.3718,93.1027,91.9029,92.2895,1869944.8745379,0
+STT.US,D,20180316,000000,92.6582,93.7864,92.4915,93.1311,3107602.8861934,0
+STT.US,D,20180319,000000,93.0389,93.345,91.3035,92.2237,1414463.3865202,0
+STT.US,D,20180320,000000,92.7603,92.9565,92.0402,92.5112,1156853.7840388,0
+STT.US,D,20180321,000000,92.7417,94.4829,92.5112,93.0859,2256051.4254474,0
+STT.US,D,20180322,000000,91.9677,92.1325,88.336,88.4606,2766886.2762827,0
+STT.US,D,20180323,000000,88.7892,89.0208,84.9683,85.1508,3261738.2653729,0
+STT.US,D,20180326,000000,88.4135,88.7275,88.4135,88.4135,2146199.9597782,0
+STT.US,D,20180327,000000,88.8687,88.9482,85.5206,86.2416,2391269.1473614,0
+STT.US,D,20180328,000000,86.58,86.6399,84.6818,85.6481,1624217.1673623,0
+STT.US,D,20180329,000000,86.3025,87.9377,86.0141,87.2835,1787086.5958709,0
+STT.US,D,20180402,000000,87.1618,87.4669,83.9589,85.086,1759425.7148547,0
+STT.US,D,20180403,000000,85.762,87.0843,85.3941,86.9342,1615234.3892708,0
+STT.US,D,20180404,000000,85.191,87.7376,85.191,87.4669,1372982.7684878,0
+STT.US,D,20180405,000000,87.9986,88.6205,87.6307,88.0162,1007227.1233681,0
+STT.US,D,20180406,000000,86.8459,87.2658,84.5377,85.3244,1788503.5343125,0
+STT.US,D,20180409,000000,85.7786,87.9898,85.7276,86.0327,1763617.4061295,0
+STT.US,D,20180410,000000,87.6307,88.2997,87.1706,87.4433,1773418.7465005,0
+STT.US,D,20180411,000000,86.376,87.2933,86.1808,86.3201,1351443.2654154,0
+STT.US,D,20180412,000000,87.2579,88.9844,87.2579,88.4753,1781785.8189671,0
+STT.US,D,20180413,000000,89.2249,89.3435,86.8646,87.3452,1374295.7301518,0
+STT.US,D,20180416,000000,87.8406,88.5646,87.5356,88.0447,1437730.7389871,0
+STT.US,D,20180417,000000,88.8158,89.7025,88.1231,88.3438,1482133.9199777,0
+STT.US,D,20180418,000000,88.699,89.3435,88.2654,88.7726,1660870.0008915,0
+STT.US,D,20180419,000000,89.2347,91.3133,89.1816,91.177,2894672.7167297,0
+STT.US,D,20180420,000000,88.9069,89.7359,86.6733,87.2226,4515618.6931143,0
+STT.US,D,20180423,000000,88.5646,90.709,87.9377,89.5309,3513216.2961088,0
+STT.US,D,20180424,000000,89.9704,90.3559,87.4806,88.4852,2851783.3152973,0
+STT.US,D,20180425,000000,88.3635,88.8344,87.3119,88.2997,1769559.3731625,0
+STT.US,D,20180426,000000,88.2909,88.7363,87.4669,88.0348,1406499.9886024,0
+STT.US,D,20180427,000000,87.9211,88.186,87.4708,87.7455,1270805.1967671,0
+STT.US,D,20180430,000000,88.2379,88.8589,87.2933,87.3295,2020693.8727799,0
+STT.US,D,20180501,000000,86.8822,87.201,84.9212,86.121,1603682.7731412,0
+STT.US,D,20180502,000000,85.8237,86.6085,85.2077,85.5431,1734154.2609662,0
+STT.US,D,20180503,000000,85.0164,85.3146,83.2054,84.3689,1680409.4800628,0
+STT.US,D,20180504,000000,84.162,86.1386,83.4948,85.5501,1281589.2196257,0
+STT.US,D,20180507,000000,85.7698,86.5664,85.2812,86.2063,1648610.9349213,0
+STT.US,D,20180508,000000,86.2063,87.3452,86.2063,86.9096,1353301.5954723,0
+STT.US,D,20180509,000000,87.4531,88.7726,86.9587,88.494,1352911.1728658,0
+STT.US,D,20180510,000000,87.8592,89.4514,87.8592,89.0747,1159832.4129066,0
+STT.US,D,20180511,000000,89.2003,89.7113,88.494,89.2807,1483318.4397396,0
+STT.US,D,20180514,000000,89.6202,90.2744,89.3877,89.5407,1037804.4510614,0
+STT.US,D,20180515,000000,89.1179,89.6388,88.0967,88.5833,1518307.6448252,0
+STT.US,D,20180516,000000,88.2026,88.7451,88.0084,88.4852,1202956.2717791,0
+STT.US,D,20180517,000000,88.4852,89.0993,87.7887,88.6097,1240011.7604768,0
+STT.US,D,20180518,000000,88.2997,88.3076,86.7144,86.9244,1951631.8853851,0
+STT.US,D,20180521,000000,87.5777,88.3262,87.3521,87.5071,1414754.9292498,0
+STT.US,D,20180522,000000,87.7887,88.4685,87.7376,87.8083,1621686.0463907,0
+STT.US,D,20180523,000000,87.0294,87.8946,86.0592,87.8858,1713816.6071186,0
+STT.US,D,20180524,000000,87.5954,88.5214,87.2226,88.1418,2073747.5139254,0
+STT.US,D,20180525,000000,87.6738,88.0348,87.3884,87.9289,1174131.2586046,0
+STT.US,D,20180529,000000,86.8213,87.1343,82.2971,83.2143,2914728.0022691,0
+STT.US,D,20180530,000000,84.1521,85.6393,83.5557,85.2636,2136450.607796,0
+STT.US,D,20180531,000000,84.8849,85.0615,83.8716,84.1139,1704256.8598487,0
+STT.US,D,20180601,000000,85.5245,86.5664,85.4117,86.1631,1684547.1441883,0
+STT.US,D,20180604,000000,86.0415,86.4957,85.6717,86.1308,1073085.1988766,0
+STT.US,D,20180605,000000,85.9532,85.9532,85.0517,85.605,1611826.6013497,0
+STT.US,D,20180606,000000,86.1112,87.0804,85.7786,87.0754,2240750.5290387,0
+STT.US,D,20180607,000000,87.5866,88.7088,87.3982,88.2654,1505105.6521943,0
+STT.US,D,20180608,000000,88.0348,88.2909,87.1883,87.9211,2244470.2472929,0
+STT.US,D,20180611,000000,88.0447,88.5558,87.6042,87.7288,1489342.9765668,0
+STT.US,D,20180612,000000,87.9986,88.336,86.8047,87.0146,1605942.7389866,0
+STT.US,D,20180613,000000,86.9244,87.3295,86.0327,86.0846,1476098.1699687,0
+STT.US,D,20180614,000000,86.376,86.376,85.3421,85.9973,2008818.0937552,0
+STT.US,D,20180615,000000,85.3499,86.2161,84.4043,86.069,2496753.5883662,0
+STT.US,D,20180618,000000,85.5245,86.3878,84.931,86.3475,1740896.4414356,0
+STT.US,D,20180619,000000,85.2175,85.5952,84.4131,85.5431,1556065.4864627,0
+STT.US,D,20180620,000000,85.7864,86.1975,85.4912,85.5343,1357063.1083136,0
+STT.US,D,20180621,000000,85.141,86.2946,84.5278,85.9376,1787778.7550088,0
+STT.US,D,20180622,000000,86.5752,86.7135,85.7178,85.8934,3437362.178616,0
+STT.US,D,20180625,000000,85.605,85.605,83.2054,83.9501,2656180.5700278,0
+STT.US,D,20180626,000000,83.7323,83.8716,82.9102,83.6704,2160314.2976646,0
+STT.US,D,20180627,000000,83.5046,84.4562,82.252,82.2598,2913735.1259798,0
+STT.US,D,20180628,000000,82.4098,83.0034,81.6643,82.4953,1903685.3389104,0
+STT.US,D,20180629,000000,82.4883,83.6135,81.7586,81.8369,2601521.4051086,0
+STT.US,D,20180702,000000,81.2562,82.6885,80.9306,82.6531,2635721.6099396,0
+STT.US,D,20180703,000000,83.1025,83.2084,81.5918,81.6879,756482.02697705,0
+STT.US,D,20180705,000000,82.3618,82.3618,81.063,81.2562,1510975.243235,0
+STT.US,D,20180706,000000,80.8805,82.1627,80.5882,81.5378,1732326.5123145,0
+STT.US,D,20180709,000000,82.0234,83.2535,81.8281,83.0524,1911789.4112922,0
+STT.US,D,20180710,000000,83.2869,83.3948,82.1097,82.4374,1363268.0754315,0
+STT.US,D,20180711,000000,81.7762,82.3059,81.3288,81.4966,2848307.2289046,0
+STT.US,D,20180712,000000,82.2235,82.2235,80.9678,81.6349,1601155.7296904,0
+STT.US,D,20180713,000000,81.4318,81.9086,80.7658,81.266,2063184.6965644,0
+STT.US,D,20180716,000000,81.3367,82.6297,81.2945,81.9332,1954369.9405319,0
+STT.US,D,20180717,000000,81.8811,82.4098,81.4495,82.1549,3306704.1442193,0
+STT.US,D,20180718,000000,82.6453,84.1119,82.559,83.8058,2190226.9894846,0
+STT.US,D,20180719,000000,83.2535,83.2535,81.063,81.5289,2967410.5890312,0
+STT.US,D,20180720,000000,77.3804,77.4873,74.3373,75.491,12314863.782693,0
+STT.US,D,20180723,000000,74.7945,76.8084,74.7945,76.5004,6343942.2751559,0
+STT.US,D,20180724,000000,77.1773,78.5448,76.6142,77.143,4635449.890685,0
+STT.US,D,20180725,000000,76.9939,77.1076,76.2179,76.6681,3115782.392708,0
+STT.US,D,20180726,000000,76.784,77.6697,76.3641,76.4219,2261915.9195873,0
+STT.US,D,20180727,000000,76.2179,77.2528,76.1247,76.4837,8040953.3807292,0
+STT.US,D,20180730,000000,76.6681,77.3363,76.5543,76.676,4583240.2963235,0
+STT.US,D,20180731,000000,77.1606,77.6962,76.9418,77.6364,4402830.3931644,0
+STT.US,D,20180801,000000,77.8012,78.4427,76.5818,76.7211,5908002.3050699,0
+STT.US,D,20180802,000000,75.9756,76.6947,75.3428,76.3327,3638430.8403774,0
+STT.US,D,20180803,000000,76.0884,76.5269,75.9471,76.3777,2802475.8962906,0
+STT.US,D,20180806,000000,76.3777,76.6681,76.159,76.4308,2212090.6554523,0
+STT.US,D,20180807,000000,76.5818,77.2744,76.4121,76.5347,2247833.1824862,0
+STT.US,D,20180808,000000,76.5004,76.6505,76.1835,76.2453,2122425.9753648,0
+STT.US,D,20180809,000000,76.0786,76.2277,75.3144,75.4272,2362205.5992262,0
+STT.US,D,20180810,000000,74.4168,74.5757,73.425,73.838,2848545.7638653,0
+STT.US,D,20180813,000000,74.0391,74.1097,72.758,72.8345,2677988.1700858,0
+STT.US,D,20180814,000000,72.8521,73.9518,72.7197,73.7418,3401808.2369142,0
+STT.US,D,20180815,000000,73.0169,73.4417,72.4676,72.8953,2956166.8257142,0
+STT.US,D,20180816,000000,73.1258,74.0764,72.9777,74.0293,2394026.5707316,0
+STT.US,D,20180817,000000,74.0048,74.8416,73.7674,74.6904,2473823.6507367,0
+STT.US,D,20180820,000000,74.9024,75.6999,74.7003,75.0505,2082439.7686673,0
+STT.US,D,20180821,000000,74.8318,76.1404,74.5316,75.7637,3002591.4375894,0
+STT.US,D,20180822,000000,75.5861,75.8156,75.0348,75.542,1723776.9707968,0
+STT.US,D,20180823,000000,75.3595,75.8245,74.8661,75.0426,2037227.1998188,0
+STT.US,D,20180824,000000,75.4566,75.7725,75.1742,75.7087,1568438.7230124,0
+STT.US,D,20180827,000000,76.1835,77.0822,76.0884,76.5347,2121102.8198992,0
+STT.US,D,20180828,000000,76.7378,77.6785,76.4494,77.3539,4148143.3536413,0
+STT.US,D,20180829,000000,77.2391,77.3892,76.5445,77.2234,2427155.4069999,0
+STT.US,D,20180830,000000,77.0635,77.1606,76.0962,76.2365,2599414.3462894,0
+STT.US,D,20180831,000000,75.9756,76.5543,75.7755,76.4053,1714464.9329092,0
+STT.US,D,20180904,000000,77.3273,77.8473,76.7211,77.0125,3392151.6485278,0
+STT.US,D,20180905,000000,76.9478,77.4156,76.4582,76.7123,2540451.3582764,0
+STT.US,D,20180906,000000,76.5269,76.784,75.6234,75.9658,2099559.2393061,0
+STT.US,D,20180907,000000,76.2111,76.2111,75.4272,75.9383,1577845.5632561,0
+STT.US,D,20180910,000000,76.5985,77.1076,76.316,76.573,1923956.7330467,0
+STT.US,D,20180911,000000,76.1757,76.9154,75.8775,76.3591,2049620.8239718,0
+STT.US,D,20180912,000000,76.2748,76.4916,75.9118,76.0884,2455558.3967826,0
+STT.US,D,20180913,000000,76.573,76.9154,75.7461,75.956,3633443.013187,0
+STT.US,D,20180914,000000,76.0345,76.9742,76.0345,76.7378,2631153.7673808,0
+STT.US,D,20180917,000000,76.8349,77.1164,75.4272,75.4998,2210039.6625426,0
+STT.US,D,20180918,000000,75.5763,75.6911,75.0672,75.2703,2625758.1881209,0
+STT.US,D,20180919,000000,75.4655,77.6962,75.2958,77.2921,3258685.2217523,0
+STT.US,D,20180920,000000,77.864,79.2972,77.864,78.742,3210533.7798627,0
+STT.US,D,20180921,000000,78.7145,78.9195,77.8816,78.0396,7059670.5021645,0
+STT.US,D,20180924,000000,77.9768,78.1887,76.3964,76.5269,2171662.0377594,0
+STT.US,D,20180925,000000,76.623,76.9154,76.1678,76.3513,2807379.1149265,0
+STT.US,D,20180926,000000,76.4837,76.5397,75.6234,75.7872,3129079.187695,0
+STT.US,D,20180927,000000,76.1149,76.3876,75.0182,75.334,1986571.1408422,0
+STT.US,D,20180928,000000,74.8818,75.1996,73.9625,74.0607,3350838.208844,0
+STT.US,D,20181001,000000,74.3599,75.8441,74.1283,75.5881,3137794.888181,0
+STT.US,D,20181002,000000,75.5253,76.0835,74.7817,75.5332,2394487.3305702,0
+STT.US,D,20181003,000000,76.0923,76.83,75.2703,76.1012,2804344.4201491,0
+STT.US,D,20181004,000000,76.163,77.2165,75.9109,76.8261,3708727.2971626,0
+STT.US,D,20181005,000000,76.9654,77.602,76.0472,76.3483,2556670.7162217,0
+STT.US,D,20181008,000000,76.2149,77.3038,76.111,77.0311,2331663.949839,0
+STT.US,D,20181009,000000,76.8516,76.9939,75.9422,76.3385,3336923.6694717,0
+STT.US,D,20181010,000000,76.419,76.7201,73.1749,73.2553,3962161.5184521,0
+STT.US,D,20181011,000000,73.1553,74.2539,71.981,72.2468,5252588.7641846,0
+STT.US,D,20181012,000000,73.6595,73.6595,70.7086,72.0095,3489498.377605,0
+STT.US,D,20181015,000000,71.825,72.5127,71.5101,71.778,1615680.8777869,0
+STT.US,D,20181016,000000,72.29,72.8481,71.469,72.7236,2111327.9834126,0
+STT.US,D,20181017,000000,71.9908,73.5624,70.9382,72.6196,2623097.6058672,0
+STT.US,D,20181018,000000,72.4322,72.4322,70.2407,70.4536,3286689.633887,0
+STT.US,D,20181019,000000,64.5746,66.977,63.4592,64.4411,12798967.42723,0
+STT.US,D,20181022,000000,64.8738,64.9973,62.2575,62.5939,5698401.4312538,0
+STT.US,D,20181023,000000,61.2873,61.9121,59.8786,61.6296,5423926.1837969,0
+STT.US,D,20181024,000000,61.4785,61.7797,59.3655,59.4832,3513808.5559898,0
+STT.US,D,20181025,000000,59.7912,60.9419,59.5617,60.1533,5193358.6985661,0
+STT.US,D,20181026,000000,59.4567,59.907,58.5463,58.6857,5862442.1275821,0
+STT.US,D,20181029,000000,59.7912,60.4651,58.1736,58.7033,4562870.0223104,0
+STT.US,D,20181030,000000,58.7848,59.9983,58.7396,59.8786,4634778.1191504,0
+STT.US,D,20181031,000000,60.7271,61.6482,60.1365,60.7732,7054067.9887294,0
+STT.US,D,20181101,000000,61.197,62.1868,60.7555,61.8434,4787475.1529046,0
+STT.US,D,20181102,000000,62.744,63.4091,61.7875,61.8602,4931783.7072087,0
+STT.US,D,20181105,000000,62.0279,63.673,61.9936,63.5671,3018756.7683855,0
+STT.US,D,20181106,000000,63.7426,64.035,63.2561,63.6642,2434279.8550346,0
+STT.US,D,20181107,000000,64.292,65.5202,63.8751,65.3956,3721660.1734277,0
+STT.US,D,20181108,000000,65.062,65.9538,64.3705,64.8296,2580227.5726581,0
+STT.US,D,20181109,000000,64.5039,64.6441,63.4738,63.8673,2181734.5332567,0
+STT.US,D,20181112,000000,63.673,63.8495,62.488,62.638,1823374.4912978,0
+STT.US,D,20181113,000000,62.9019,63.8751,62.4978,62.7774,1551275.419026,0
+STT.US,D,20181114,000000,63.5307,63.9889,61.2873,62.179,1844186.1569261,0
+STT.US,D,20181115,000000,61.4197,63.5405,61.038,63.5219,1874681.9342055,0
+STT.US,D,20181116,000000,62.9834,63.5357,62.4163,63.3365,2243498.7779873,0
+STT.US,D,20181119,000000,63.2119,63.7604,62.6282,63.4415,2132404.6878861,0
+STT.US,D,20181120,000000,62.7263,63.1334,61.3118,62.9294,3719003.6686947,0
+STT.US,D,20181121,000000,63.3198,64.6265,62.9912,63.726,2897237.477247,0
+STT.US,D,20181123,000000,63.0275,64.292,62.8431,63.5494,1212695.4299595,0
+STT.US,D,20181126,000000,64.4597,65.839,64.1046,65.3446,2195004.8243592,0
+STT.US,D,20181127,000000,64.7943,65.0248,63.9732,64.2656,2742205.0435146,0
+STT.US,D,20181128,000000,64.4784,65.7488,63.2846,65.7488,2146856.4406101,0
+STT.US,D,20181129,000000,65.1926,65.581,63.7162,63.9732,3337263.1230695,0
+STT.US,D,20181130,000000,63.8829,64.7815,63.8103,64.547,3663080.4723601,0
+STT.US,D,20181203,000000,65.689,66.562,64.3567,64.6619,2615812.0957651,0
+STT.US,D,20181204,000000,64.1851,64.398,59.7118,59.9433,4504619.5810389,0
+STT.US,D,20181206,000000,58.306,58.465,56.0438,58.2521,6137155.9099997,0
+STT.US,D,20181207,000000,57.9794,59.438,57.4948,57.4948,4740096.4011867,0
+STT.US,D,20181210,000000,57.1484,57.4948,55.213,56.6011,2576206.1178724,0
+STT.US,D,20181211,000000,57.4496,57.9195,55.4425,55.7702,3157580.0379743,0
+STT.US,D,20181212,000000,56.7855,57.0778,56.034,56.0694,4316868.1018681,0
+STT.US,D,20181213,000000,56.2282,56.6011,55.5828,55.8585,3800759.9973939,0
+STT.US,D,20181214,000000,55.1855,56.3097,54.9481,56.1606,4484631.5745911,0
+STT.US,D,20181217,000000,55.9733,57.7587,55.724,56.4765,3818987.5342816,0
+STT.US,D,20181218,000000,56.7943,57.2799,54.5057,54.5331,5910997.2440205,0
+STT.US,D,20181219,000000,54.4782,55.1855,52.2337,52.9321,7711724.165997,0
+STT.US,D,20181220,000000,52.5094,54.4782,52.4279,53.3933,4601637.05032,0
+STT.US,D,20181221,000000,53.2687,54.2133,52.7104,53.1872,6470209.8391439,0
+STT.US,D,20181224,000000,52.9861,53.7543,51.9797,52.8438,2072741.3856938,0
+STT.US,D,20181226,000000,52.9145,55.575,51.1556,55.5573,3754398.5870894,0
+STT.US,D,20181227,000000,54.4095,55.884,53.7906,55.884,2794374.8820494,0
+STT.US,D,20181228,000000,56.2096,56.7502,55.2384,56.1145,2981531.0431987,0
+STT.US,D,20181231,000000,56.4794,57.0935,55.4719,56.1694,2845711.8869821,0
+STT.US,D,20190102,000000,55.2051,57.0935,55.0894,56.9346,2717902.0007911,0
+STT.US,D,20190103,000000,56.4353,56.4353,54.9294,55.0815,4419013.0534234,0
+STT.US,D,20190104,000000,56.193,57.2093,55.6887,57.1661,4582016.0207347,0
+STT.US,D,20190107,000000,56.8365,58.411,56.2381,57.8783,4626132.7558965,0
+STT.US,D,20190108,000000,58.7788,59.0898,57.2004,58.1275,3126103.6169677,0
+STT.US,D,20190109,000000,58.4031,59.8805,58.2069,59.4724,3237104.943473,0
+STT.US,D,20190110,000000,59.0525,59.748,58.823,59.2301,3031676.3927082,0
+STT.US,D,20190111,000000,58.9996,60.0856,58.4914,59.6755,2066821.8450245,0
+STT.US,D,20190114,000000,59.6245,61.4413,59.2576,60.9675,3391301.4854628,0
+STT.US,D,20190115,000000,60.9675,61.348,60.4789,61.1469,2472510.6890729,0
+STT.US,D,20190116,000000,61.6894,63.1865,61.4648,62.7597,3358000.3739452,0
+STT.US,D,20190117,000000,62.0632,63.6318,61.7954,63.2757,5298119.3796474,0
+STT.US,D,20190118,000000,67.2389,68.573,62.2319,63.4984,11511463.763837,0
+STT.US,D,20190122,000000,61.7179,62.8745,61.2244,62.8667,5236246.0612383,0
+STT.US,D,20190123,000000,63.0255,63.3915,62.1702,63.0697,2773739.5691911,0
+STT.US,D,20190124,000000,62.9814,64.1929,62.8833,63.5151,3343187.7606397,0
+STT.US,D,20190125,000000,64.2351,65.0915,64.2096,64.6903,2249237.8883657,0
+STT.US,D,20190128,000000,64.0036,64.4108,63.6034,63.7025,3591256.9840745,0
+STT.US,D,20190129,000000,63.569,64.0928,62.8667,62.9,3292169.8217013,0
+STT.US,D,20190130,000000,62.9814,63.7201,62.1388,63.2473,3428216.2996967,0
+STT.US,D,20190131,000000,62.8667,63.466,62.6861,63.1404,4324601.1198665,0
+STT.US,D,20190201,000000,63.3915,63.8869,63.0697,63.3817,3207756.9882693,0
+STT.US,D,20190204,000000,63.5955,63.8495,63.0511,63.3198,4220197.2218462,0
+STT.US,D,20190205,000000,63.4268,63.5926,62.7744,63.1492,2104389.0625696,0
+STT.US,D,20190206,000000,62.9088,63.3817,62.331,62.5537,4145844.6513493,0
+STT.US,D,20190207,000000,62.4105,62.7401,61.5913,62.126,4697277.3369863,0
+STT.US,D,20190208,000000,61.7954,62.0102,60.4691,61.4148,3016295.9846459,0
+STT.US,D,20190211,000000,61.6728,61.8238,61.1019,61.2617,3408223.1963479,0
+STT.US,D,20190212,000000,61.7777,62.5262,61.7355,61.9023,4718166.4755078,0
+STT.US,D,20190213,000000,62.2771,62.3919,61.8592,61.8866,4297614.0491454,0
+STT.US,D,20190214,000000,61.2529,61.5384,59.9178,61.1469,2641938.8096196,0
+STT.US,D,20190215,000000,61.6796,63.4326,61.5913,62.9265,4065537.8812573,0
+STT.US,D,20190219,000000,62.02,63.7819,61.8504,63.5602,2592269.5106512,0
+STT.US,D,20190220,000000,63.5151,64.4784,63.4101,64.3351,2657119.4191679,0
+STT.US,D,20190221,000000,64.2282,64.4597,63.7996,64.2812,2533397.2474738,0
+STT.US,D,20190222,000000,64.5206,64.7354,64.0497,64.4784,2787559.3062073,0
+STT.US,D,20190225,000000,64.2351,65.069,64.2351,64.5382,3681680.0830112,0
+STT.US,D,20190226,000000,64.5039,65.3034,64.3351,64.6991,2956664.283239,0
+STT.US,D,20190227,000000,64.7707,64.8836,64.3077,64.5127,1909671.139291,0
+STT.US,D,20190228,000000,64.6108,64.6275,63.7604,64.0036,2028156.7550323,0
+STT.US,D,20190301,000000,64.5206,65.3328,64.3077,64.8325,2653035.7821916,0
+STT.US,D,20190304,000000,65.0101,65.5889,63.4424,63.6671,2066172.4998539,0
+STT.US,D,20190305,000000,63.6122,63.9252,62.5625,63.7025,1778298.5193926,0
+STT.US,D,20190306,000000,63.773,64.0409,62.6694,62.7822,1310235.8412698,0
+STT.US,D,20190307,000000,62.4812,62.5537,60.6113,60.8978,3435670.0075275,0
+STT.US,D,20190308,000000,60.4054,60.7722,59.7216,60.6477,2312609.6956303,0
+STT.US,D,20190311,000000,60.9587,61.2901,60.5848,61.1724,2080793.4696866,0
+STT.US,D,20190312,000000,61.4413,61.7601,61.3,61.4511,2162926.9690501,0
+STT.US,D,20190313,000000,61.8768,62.4389,61.2617,62.2074,1819855.5909378,0
+STT.US,D,20190314,000000,62.2319,62.9814,62.1338,62.5969,2153858.563024,0
+STT.US,D,20190315,000000,61.663,62.7136,61.1911,62.4291,4983737.4371466,0
+STT.US,D,20190318,000000,62.7597,63.311,62.5625,63.0697,2185577.5965119,0
+STT.US,D,20190319,000000,63.569,63.7996,62.2771,62.4812,1667017.8827196,0
+STT.US,D,20190320,000000,62.2575,62.2673,60.7722,60.7909,3215235.1612243,0
+STT.US,D,20190321,000000,60.3367,61.0302,59.5067,60.6281,2174858.8139844,0
+STT.US,D,20190322,000000,59.8894,60.0512,57.5575,57.8881,3531301.1197722,0
+STT.US,D,20190325,000000,57.9568,58.5709,57.4035,57.7802,2083172.7030123,0
+STT.US,D,20190326,000000,58.359,58.9721,58.1363,58.9378,1569562.0799638,0
+STT.US,D,20190327,000000,58.9996,59.133,58.0206,58.3511,2001220.6533198,0
+STT.US,D,20190328,000000,58.4571,59.0525,58.2353,59.0183,1739369.4099352,0
+STT.US,D,20190329,000000,59.5822,59.8442,58.929,59.0271,2348257.4203082,0
+STT.US,D,20190401,000000,59.6108,60.9635,59.5155,60.6231,2778144.3109221,0
+STT.US,D,20190402,000000,60.524,61.2323,60.1748,60.2827,1474881.0300411,0
+STT.US,D,20190403,000000,60.9086,61.4403,60.6859,61.0165,1314837.3233744,0
+STT.US,D,20190404,000000,61.197,62.0946,60.9733,61.5659,1115233.5109227,0
+STT.US,D,20190405,000000,61.7974,62.0142,61.192,61.5011,1255056.792462,0
+STT.US,D,20190408,000000,61.5296,62.0495,61.2686,62.023,1082183.1669277,0
+STT.US,D,20190409,000000,61.6267,61.664,60.7124,61.3756,1514991.6011198,0
+STT.US,D,20190410,000000,60.992,61.9415,60.7487,61.8886,1647069.6320985,0
+STT.US,D,20190411,000000,62.2457,63.107,61.9916,62.3546,1432689.9040277,0
+STT.US,D,20190412,000000,63.5573,64.5794,63.1796,63.7093,1813802.5114658,0
+STT.US,D,20190415,000000,63.5916,64.1125,62.7401,62.8911,1297178.6006236,0
+STT.US,D,20190416,000000,63.2061,64.3901,63.1404,64.3185,1229882.1796898,0
+STT.US,D,20190417,000000,63.0619,63.107,61.7533,62.4526,2632820.453965,0
+STT.US,D,20190418,000000,62.3448,63.107,62.0367,62.7499,2005828.2517054,0
+STT.US,D,20190422,000000,62.694,63.0815,62.1299,62.694,2471729.8438597,0
+STT.US,D,20190423,000000,60.992,61.2607,57.994,59.9688,6931301.9956383,0
+STT.US,D,20190424,000000,59.6294,60.0404,58.7848,59.3145,2855379.6885504,0
+STT.US,D,20190425,000000,59.0722,60.73,58.7396,60.1748,2761990.1933079,0
+STT.US,D,20190426,000000,60.0944,60.2827,59.1605,60.219,1686072.1369283,0
+STT.US,D,20190429,000000,60.3367,61.7699,60.2209,61.348,2381875.5590599,0
+STT.US,D,20190430,000000,61.404,61.609,59.9502,60.6859,2186332.9572207,0
+STT.US,D,20190501,000000,60.7388,61.1695,59.0525,59.493,3910194.5365719,0
+STT.US,D,20190502,000000,59.5912,60.2474,59.0183,59.6539,2400172.4137994,0
+STT.US,D,20190503,000000,59.8687,60.5064,59.8157,60.2827,1894312.1382124,0
+STT.US,D,20190506,000000,59.0183,59.959,57.8174,59.7177,2199809.1631184,0
+STT.US,D,20190507,000000,58.7573,58.9368,57.7253,58.2913,3074191.6816169,0
+STT.US,D,20190508,000000,58.0569,58.8651,57.8254,57.84,1749408.2658868,0
+STT.US,D,20190509,000000,57.2427,58.0392,56.4529,57.8891,2808060.0608826,0
+STT.US,D,20190510,000000,57.84,58.3815,56.8914,58.1304,1974042.9585061,0
+STT.US,D,20190513,000000,56.812,57.3849,56.3519,56.6658,4053246.1951217,0
+STT.US,D,20190514,000000,56.7933,57.0886,56.2744,56.3097,3056191.466508,0
+STT.US,D,20190515,000000,55.6357,56.1841,55.0167,55.4386,2435480.6848794,0
+STT.US,D,20190516,000000,55.6004,56.1213,55.0884,55.2698,2784472.6230411,0
+STT.US,D,20190517,000000,54.6322,55.42,54.1388,54.1653,2010453.1795539,0
+STT.US,D,20190520,000000,53.9328,54.435,52.9822,53.6816,3156904.188919,0
+STT.US,D,20190521,000000,54.0024,54.3458,53.4041,53.6002,2942669.2128329,0
+STT.US,D,20190522,000000,53.2687,53.5384,53.0617,53.3658,1984336.6595012,0
+STT.US,D,20190523,000000,52.8733,52.9547,52.2366,52.5957,2938804.7425941,0
+STT.US,D,20190524,000000,52.7919,53.1529,52.6771,52.8919,1853555.2801035,0
+STT.US,D,20190528,000000,52.7389,52.838,52.1277,52.1934,2909042.9190398,0
+STT.US,D,20190529,000000,51.86,51.8834,50.9202,51.7618,2007208.4924607,0
+STT.US,D,20190530,000000,51.7873,52.0208,50.156,50.4807,2885908.0859954,0
+STT.US,D,20190531,000000,49.7155,50.3443,49.5281,49.5537,2301893.9712434,0
+STT.US,D,20190603,000000,49.4928,50.2982,49.434,50.2286,3568394.3255364,0
+STT.US,D,20190604,000000,51.0193,51.7354,50.8652,51.6883,2467748.1449008,0
+STT.US,D,20190605,000000,51.6461,51.7354,49.7792,49.9421,3985736.7237316,0
+STT.US,D,20190606,000000,49.843,50.5229,49.4664,50.4248,2784590.8711412,0
+STT.US,D,20190607,000000,50.3619,51.3331,50.0657,50.7858,4093685.0066164,0
+STT.US,D,20190610,000000,51.3489,51.86,50.5778,51.3243,3941771.8762157,0
+STT.US,D,20190611,000000,51.5558,51.86,48.0106,49.4291,8374270.3099583,0
+STT.US,D,20190612,000000,49.3133,49.9225,48.7639,49.2319,4258514.7031991,0
+STT.US,D,20190613,000000,49.3133,50.0039,49.1338,49.3594,2765675.2526361,0
+STT.US,D,20190614,000000,49.3673,49.7881,49.0789,49.6537,2822657.5849714,0
+STT.US,D,20190617,000000,49.7792,49.797,48.8296,48.9091,2212975.4774431,0
+STT.US,D,20190618,000000,48.7924,49.895,48.4589,49.5635,3053124.151565,0
+STT.US,D,20190619,000000,49.6989,50.1991,48.8208,49.1161,6112158.6693778,0
+STT.US,D,20190620,000000,49.6096,49.9333,49.3594,49.6989,4399485.8068141,0
+STT.US,D,20190621,000000,49.7155,50.156,49.479,49.797,6830494.470871,0
+STT.US,D,20190624,000000,50.0844,51.2763,49.8735,49.9843,3811003.7487603,0
+STT.US,D,20190625,000000,49.8783,50.4709,48.9906,50.2286,3952440.7091148,0
+STT.US,D,20190626,000000,49.7704,50.1393,49.2064,49.5458,3864169.5217248,0
+STT.US,D,20190627,000000,49.6537,50.308,49.5635,49.9137,3441259.2690204,0
+STT.US,D,20190628,000000,50.825,51.2704,50.2413,50.7093,9995889.0772576,0
+STT.US,D,20190701,000000,51.397,51.8776,50.8545,51.2792,3662393.4101229,0
+STT.US,D,20190702,000000,51.2792,51.2979,50.2413,50.4925,5790887.7556623,0
+STT.US,D,20190703,000000,50.619,51.134,50.4022,51.08,3444679.2895036,0
+STT.US,D,20190705,000000,51.3871,51.8315,51.1134,51.3773,2426823.0890633,0
+STT.US,D,20190708,000000,49.9421,50.3757,49.4241,49.8058,4277172.4185202,0
+STT.US,D,20190709,000000,49.2613,49.9764,49.1083,49.8146,5139662.8479112,0
+STT.US,D,20190710,000000,49.8146,50.0952,49.1279,49.2269,3660616.6304799,0
+STT.US,D,20190711,000000,49.2269,49.895,49.1956,49.7872,4357266.1381558,0
+STT.US,D,20190712,000000,50.1314,50.3217,49.8195,49.9225,5649541.5201435,0
+STT.US,D,20190715,000000,49.9696,50.1648,49.2574,50.1579,5437291.2772557,0
+STT.US,D,20190716,000000,50.1579,50.1795,49.4536,49.589,2843190.9598122,0
+STT.US,D,20190717,000000,49.4241,49.7783,49.0719,49.3791,6827905.2452295,0
+STT.US,D,20190718,000000,49.5242,51.1429,49.5075,50.9192,5350724.4935164,0
+STT.US,D,20190719,000000,51.9581,54.7283,51.7863,54.3477,7085976.6269296,0
+STT.US,D,20190722,000000,54.1751,54.3104,53.1342,53.5767,3704298.0903075,0
+STT.US,D,20190723,000000,53.766,54.3281,53.4069,54.1829,3671928.6922686,0
+STT.US,D,20190724,000000,53.9484,54.644,53.9023,53.9112,3040125.0155887,0
+STT.US,D,20190725,000000,54.2025,54.2025,53.2892,53.8042,3569128.2792615,0
+STT.US,D,20190726,000000,53.8308,54.6175,53.5689,54.6077,2606507.1935387,0
+STT.US,D,20190729,000000,54.4292,54.6077,53.4864,53.4864,4209592.6098981,0
+STT.US,D,20190730,000000,53.3687,53.6492,52.89,53.2617,3376455.2326116,0
+STT.US,D,20190731,000000,53.4688,53.614,52.4093,52.5437,3361005.5066975,0
+STT.US,D,20190801,000000,52.3906,52.4377,50.0863,50.2835,4403643.858543,0
+STT.US,D,20190802,000000,50.2933,50.7936,49.5743,50.3473,2952052.6073327,0
+STT.US,D,20190805,000000,49.3447,49.8058,48.1057,48.6658,4863142.7238257,0
+STT.US,D,20190806,000000,49.0985,49.4133,47.8526,48.3951,3145959.103993,0
+STT.US,D,20190807,000000,47.3258,47.7889,46.441,47.4897,3630291.0896895,0
+STT.US,D,20190808,000000,47.7967,48.5845,47.7967,48.3117,2241445.7463172,0
+STT.US,D,20190809,000000,47.8879,48.3039,47.2993,47.9046,3846527.1090569,0
+STT.US,D,20190812,000000,47.1728,47.2993,46.441,46.6479,5678534.7310466,0
+STT.US,D,20190813,000000,46.2968,47.7152,46.1791,46.5567,2604442.9486867,0
+STT.US,D,20190814,000000,45.3266,45.6268,44.8292,44.8929,3434347.8714421,0
+STT.US,D,20190815,000000,44.9116,45.2432,43.9797,44.1514,3312106.8591405,0
+STT.US,D,20190816,000000,44.3436,45.4442,44.3338,45.4099,2569064.3403748,0
+STT.US,D,20190819,000000,46.2781,46.6764,45.9436,46.0349,3588318.1110333,0
+STT.US,D,20190820,000000,45.6983,46.3105,45.5325,45.6885,2634965.2298506,0
+STT.US,D,20190821,000000,46.0349,46.0702,45.4532,45.718,2781823.2539694,0
+STT.US,D,20190822,000000,46.0858,46.595,45.9681,46.2586,2445780.5021554,0
+STT.US,D,20190823,000000,45.9514,46.5764,44.9391,45.1941,3894109.7368096,0
+STT.US,D,20190826,000000,45.563,45.6434,44.839,45.0666,2581903.4336639,0
+STT.US,D,20190827,000000,45.2922,45.6532,44.5595,44.683,2603931.2198395,0
+STT.US,D,20190828,000000,44.4143,45.4021,44.2946,45.0567,3468560.3088352,0
+STT.US,D,20190829,000000,45.617,46.54,45.5267,46.387,2916153.095752,0
+STT.US,D,20190830,000000,46.6479,46.9305,46.2045,46.4116,2950872.1650915,0
+STT.US,D,20190903,000000,45.9681,46.0603,44.7674,44.9018,2482860.4559774,0
+STT.US,D,20190904,000000,45.463,46.077,45.3266,46.026,3452098.3384084,0
+STT.US,D,20190905,000000,46.7657,48.2872,46.7029,47.4631,4183338.4735219,0
+STT.US,D,20190906,000000,47.2807,47.471,46.6764,46.8912,3468522.5917688,0
+STT.US,D,20190909,000000,47.3641,49.0631,47.317,48.8464,3901878.4331141,0
+STT.US,D,20190910,000000,49.1622,53.2431,48.7296,53.2235,8975894.2172128,0
+STT.US,D,20190911,000000,53.3324,54.283,51.6598,54.2732,4353764.5672588,0
+STT.US,D,20190912,000000,53.921,54.8255,53.1244,54.5185,3956115.5746413,0
+STT.US,D,20190913,000000,55.1335,55.8349,54.4762,55.313,2668583.3686024,0
+STT.US,D,20190916,000000,54.6803,55.5504,54.49,54.7362,2518301.2464799,0
+STT.US,D,20190917,000000,54.5361,54.5361,53.1784,54.4723,2337786.3471629,0
+STT.US,D,20190918,000000,54.0211,55.0609,53.614,54.7087,1951728.7265016,0
+STT.US,D,20190919,000000,54.6901,55.4759,54.4458,55.2698,2032378.008332,0
+STT.US,D,20190920,000000,55.4857,55.7476,54.129,54.3713,3688908.5078236,0
+STT.US,D,20190923,000000,53.813,54.6175,53.4335,54.4458,2029989.6005848,0
+STT.US,D,20190924,000000,54.3909,54.5832,53.041,53.4069,2059443.5713266,0
+STT.US,D,20190925,000000,53.6768,54.2477,53.2794,54.0937,1932405.3559271,0
+STT.US,D,20190926,000000,53.9308,54.0937,52.9537,53.4158,2115951.8918811,0
+STT.US,D,20190927,000000,53.766,54.2732,53.4864,54.0937,1758112.7531909,0
+STT.US,D,20190930,000000,54.3026,54.4135,53.6728,54.0103,2143278.4162001,0
+STT.US,D,20191001,000000,54.1388,54.5489,51.7717,51.8942,2296999.9270289,0
+STT.US,D,20191002,000000,51.2733,51.5117,50.5249,50.7259,1409448.036065,0
+STT.US,D,20191003,000000,50.7063,50.8996,49.5565,50.8996,2003369.5067262,0
+STT.US,D,20191004,000000,50.8996,51.9855,50.2521,51.8942,2849709.8960238,0
+STT.US,D,20191007,000000,51.8011,52.1866,51.135,51.3547,1871316.9602518,0
+STT.US,D,20191008,000000,50.6435,50.7632,49.7773,50.3247,2383031.536177,0
+STT.US,D,20191009,000000,50.8535,51.0095,50.3699,50.7916,1562276.5698616,0
+STT.US,D,20191010,000000,51.1919,52.2014,50.9535,51.858,2099308.4717833,0
+STT.US,D,20191011,000000,53.1538,54.285,52.9802,53.5639,2406997.164063,0
+STT.US,D,20191014,000000,53.1725,53.7365,52.7144,53.3717,1340913.0682201,0
+STT.US,D,20191015,000000,54.0004,54.9971,53.0617,54.1839,2362741.7931977,0
+STT.US,D,20191016,000000,54.3575,55.3621,53.8925,53.9386,1974441.5361541,0
+STT.US,D,20191017,000000,54.3497,54.9128,54.1113,54.4762,2304061.1734929,0
+STT.US,D,20191018,000000,55.7535,58.1903,55.2247,57.7988,5505233.9852196,0
+STT.US,D,20191021,000000,58.8927,59.9246,58.4904,59.6765,3420580.1228148,0
+STT.US,D,20191022,000000,59.6677,60.8605,58.1804,60.2709,2572632.1709831,0
+STT.US,D,20191023,000000,59.9963,60.891,59.7873,60.1513,2696944.5637978,0
+STT.US,D,20191024,000000,60.2533,60.3612,58.8749,59.5029,1706953.1204085,0
+STT.US,D,20191025,000000,59.3655,60.4338,59.2389,59.9963,1765215.794242,0
+STT.US,D,20191028,000000,60.371,61.5933,60.3199,61.247,2299259.8928742,0
+STT.US,D,20191029,000000,60.9371,61.9867,60.681,61.3275,2052257.9604815,0
+STT.US,D,20191030,000000,61.3275,61.3275,60.2444,60.8821,1670252.3760111,0
+STT.US,D,20191031,000000,60.3249,60.8821,59.6323,60.2886,2185229.9878727,0
+STT.US,D,20191101,000000,60.9086,62.023,60.9086,61.8317,2036283.2537778,0
+STT.US,D,20191104,000000,62.8166,64.705,62.7715,64.6599,2970985.5553007,0
+STT.US,D,20191105,000000,64.7502,65.6988,64.084,64.1125,3258437.5123701,0
+STT.US,D,20191106,000000,64.8972,64.8972,63.6838,64.7786,2344487.7524254,0
+STT.US,D,20191107,000000,65.4251,66.6856,65.1435,66.302,4803083.9021259,0
+STT.US,D,20191108,000000,66.1922,67.0231,65.7743,66.7052,2644487.2600541,0
+STT.US,D,20191111,000000,65.9371,66.9692,65.9371,66.6032,2386210.9829391,0
+STT.US,D,20191112,000000,66.6032,67.5813,66.3472,66.9858,5418914.9108625,0
+STT.US,D,20191113,000000,66.2657,66.4482,65.4711,66.3384,3229639.0030801,0
+STT.US,D,20191114,000000,66.2108,66.359,65.6644,65.9283,1638849.350377,0
+STT.US,D,20191115,000000,66.2755,66.3845,65.7547,66.1922,2069128.7023579,0
+STT.US,D,20191118,000000,66.2471,66.9858,65.8734,66.978,2723857.2197664,0
+STT.US,D,20191119,000000,66.978,67.49,66.6572,66.9692,3180558.9058521,0
+STT.US,D,20191120,000000,66.2108,66.8406,65.992,66.6209,2366560.3913287,0
+STT.US,D,20191121,000000,66.9505,67.1516,65.9646,66.6209,3073257.9293777,0
+STT.US,D,20191122,000000,66.7141,67.953,66.613,67.4518,2664054.2624902,0
+STT.US,D,20191125,000000,67.3046,68.8291,67.3046,68.7114,2594539.6702983,0
+STT.US,D,20191126,000000,68.8948,68.8948,67.4606,67.7892,3089755.5781105,0
+STT.US,D,20191127,000000,68.0992,68.7564,67.9089,68.7378,1828257.3223303,0
+STT.US,D,20191129,000000,68.6565,68.8115,68.1719,68.5299,1180543.1598977,0
+STT.US,D,20191202,000000,68.9664,69.7414,68.6761,68.784,3552812.0801997,0
+STT.US,D,20191203,000000,67.7441,67.9893,66.9328,67.1683,3252866.5997203,0
+STT.US,D,20191204,000000,67.3595,68.3749,67.288,68.0453,2415584.4226471,0
+STT.US,D,20191205,000000,68.4907,68.7653,68.2189,68.7653,3052056.8605231,0
+STT.US,D,20191206,000000,69.6776,70.5007,69.4334,70.2809,2682946.4352513,0
+STT.US,D,20191209,000000,70.1711,71.2473,69.8159,70.8735,4608886.8821162,0
+STT.US,D,20191210,000000,71.5131,71.8319,70.5134,71.0186,3934701.4553303,0
+STT.US,D,20191211,000000,71.0383,72.7354,70.9922,71.3482,4756255.6157019,0
+STT.US,D,20191212,000000,71.5513,73.9038,71.3953,73.3828,5164504.1233665,0
+STT.US,D,20191213,000000,73.2749,74.1215,72.1605,72.2057,3315671.6316082,0
+STT.US,D,20191216,000000,73.0444,73.5928,72.6274,72.6539,4144990.4107637,0
+STT.US,D,20191217,000000,72.8089,73.8488,72.8089,73.3004,2791526.7338437,0
+STT.US,D,20191218,000000,73.5113,73.7841,72.3617,72.9905,3700640.5542439,0
+STT.US,D,20191219,000000,73.1189,73.1915,72.4009,72.6716,2836740.3220725,0
+STT.US,D,20191220,000000,73.0169,73.1817,72.2243,72.2968,6412333.5103963,0
+STT.US,D,20191223,000000,72.287,72.7157,71.9967,72.4989,1829743.5786237,0
+STT.US,D,20191224,000000,72.5794,72.8089,72.2419,72.6716,621392.74696488,0
+STT.US,D,20191226,000000,72.7815,73.219,72.5255,72.8629,1184725.6767508,0
+STT.US,D,20191227,000000,72.9993,73.4112,72.9041,73.1092,1373071.454563,0
+STT.US,D,20191230,000000,73.4378,73.6643,72.7442,72.8904,1572443.8677152,0
+STT.US,D,20191231,000000,72.9364,73.0179,72.341,72.652,1490111.5892178,0
+STT.US,D,20200102,000000,72.8904,74.1862,72.7442,74.1764,2114411.6084385,0
+STT.US,D,20200103,000000,73.2945,73.428,72.596,73.0846,1645204.1663805,0
+STT.US,D,20200106,000000,73.2779,74.2785,72.7903,74.204,2411343.8011241,0
+STT.US,D,20200107,000000,74.7454,75.3154,74.407,75.231,3417942.9863051,0
+STT.US,D,20200108,000000,75.2409,75.5999,74.4521,74.8474,2113471.7399182,0
+STT.US,D,20200109,000000,75.4635,76.1777,74.8562,76.16,2133597.3626895,0
+STT.US,D,20200110,000000,75.9403,76.1158,74.9475,75.0318,3367736.4739851,0
+STT.US,D,20200113,000000,75.2055,75.5086,74.6532,75.388,2409490.5679682,0
+STT.US,D,20200114,000000,75.2781,75.8294,74.8651,74.8837,1987325.4821708,0
+STT.US,D,20200115,000000,74.407,74.9848,73.8557,74.5904,2880761.2354978,0
+STT.US,D,20200116,000000,73.5437,75.0034,72.7707,74.5247,5570140.979026,0
+STT.US,D,20200117,000000,77.2704,78.8872,75.0495,75.8294,8050305.1744437,0
+STT.US,D,20200121,000000,75.0839,75.9491,74.4609,74.6816,3394398.3624309,0
+STT.US,D,20200122,000000,74.7709,74.9848,73.5604,73.9743,2987519.9017197,0
+STT.US,D,20200123,000000,73.5349,73.9381,72.3842,73.9008,3530748.615718,0
+STT.US,D,20200124,000000,73.9459,74.0764,71.5415,71.9536,3029691.6595098,0
+STT.US,D,20200127,000000,69.9415,70.5949,69.2519,69.2999,3626419.4837895,0
+STT.US,D,20200128,000000,69.9709,70.6842,69.4186,70.2633,2666464.077221,0
+STT.US,D,20200129,000000,70.7038,71.1138,69.8503,70.0151,2046933.7378338,0
+STT.US,D,20200130,000000,69.3529,71.518,69.1341,71.2835,3678687.1828209,0
+STT.US,D,20200131,000000,70.6223,70.6586,69.0459,69.4657,2601353.2073799,0
+STT.US,D,20200203,000000,69.814,71.2551,69.7855,69.8866,2141297.7605224,0
+STT.US,D,20200204,000000,71.0825,72.2655,71.0825,71.4032,2419407.0982989,0
+STT.US,D,20200205,000000,72.6157,73.5437,72.3655,73.5153,2755360.1446574,0
+STT.US,D,20200206,000000,74.0862,74.3982,72.55,73.7272,2695880.3308964,0
+STT.US,D,20200207,000000,72.8806,73.4014,72.1556,72.6883,1741488.7013166,0
+STT.US,D,20200210,000000,72.497,73.1032,72.3312,72.6785,1878639.1680402,0
+STT.US,D,20200211,000000,72.9266,74.0578,72.9178,73.2779,2009013.8147485,0
+STT.US,D,20200212,000000,73.9655,75.1506,73.7546,73.8734,1504172.9193352,0
+STT.US,D,20200213,000000,73.2877,73.7634,72.0732,72.4214,2078109.441689,0
+STT.US,D,20200214,000000,72.3655,72.8345,71.3855,71.5042,2020307.527694,0
+STT.US,D,20200218,000000,71.0903,72.0447,70.4487,70.6135,1970429.25579,0
+STT.US,D,20200219,000000,70.9794,72.4774,70.6321,72.341,2121090.5873371,0
+STT.US,D,20200220,000000,71.7505,72.9463,71.5042,71.5415,1727265.2897516,0
+STT.US,D,20200221,000000,71.1266,71.5042,70.2593,70.841,4011537.2359305,0
+STT.US,D,20200224,000000,67.9766,68.3994,67.0673,67.9766,4440468.9673216,0
+STT.US,D,20200225,000000,67.9854,68.0089,64.3852,65.0748,5149060.5137335,0
+STT.US,D,20200226,000000,65.2749,65.837,63.881,64.4215,5658436.63154,0
+STT.US,D,20200227,000000,62.6851,66.562,61.9974,63.725,6013216.6103285,0
+STT.US,D,20200228,000000,61.5286,62.7617,60.0875,62.5577,6159402.8629127,0
+STT.US,D,20200302,000000,62.5851,63.2277,60.2533,63.0913,4525901.1809274,0
+STT.US,D,20200303,000000,62.5851,63.6779,59.7569,60.4819,6182859.820092,0
+STT.US,D,20200304,000000,61.4481,61.5482,59.1046,61.5384,4061936.4111033,0
+STT.US,D,20200305,000000,58.8014,58.8014,56.5589,57.3123,4409272.8758627,0
+STT.US,D,20200306,000000,54.7872,56.5971,54.3094,55.2286,4328036.4310522,0
+STT.US,D,20200309,000000,49.6164,51.3341,48.2205,48.3666,4818600.9071315,0
+STT.US,D,20200310,000000,51.085,52.1052,48.6924,52.1052,4849697.0993332,0
+STT.US,D,20200311,000000,50.4424,51.3341,48.661,49.7724,6590420.2461394,0
+STT.US,D,20200312,000000,46.0623,48.0468,43.6099,44.1984,6113627.5962081,0
+STT.US,D,20200313,000000,47.7801,54.2075,46.3939,54.0613,6262213.4697214,0
+STT.US,D,20200316,000000,44.6389,51.4362,43.8296,43.8296,6171164.471358,0
+STT.US,D,20200317,000000,45.152,46.4576,41.9569,45.8583,5403869.8788774,0
+STT.US,D,20200318,000000,42.7102,46.076,38.6676,41.5341,6030368.7011329,0
+STT.US,D,20200319,000000,40.762,43.7569,39.0639,42.8299,4092417.9170603,0
+STT.US,D,20200320,000000,43.9395,45.924,42.0844,42.8652,4894287.8462758,0
+STT.US,D,20200323,000000,42.3885,43.1517,39.4004,39.6878,4273883.8980795,0
+STT.US,D,20200324,000000,42.6259,45.2824,41.5341,44.6114,3425001.1746285,0
+STT.US,D,20200325,000000,45.924,47.4955,41.5056,45.355,4665081.233577,0
+STT.US,D,20200326,000000,45.8583,45.8779,43.9041,45.3923,5816942.0935245,0
+STT.US,D,20200327,000000,43.3606,46.079,42.3934,44.6919,4066269.7962221,0
+STT.US,D,20200330,000000,44.1317,47.9262,43.7923,47.5504,3181727.1155313,0
+STT.US,D,20200331,000000,47.5504,50.1835,47.2454,49.4232,7224763.1988322,0
+STT.US,D,20200401,000000,46.436,47.1777,45.61,46.7608,6469075.2690105,0
+STT.US,D,20200402,000000,46.5283,49.0621,46.4655,48.6344,3078251.8728492,0
+STT.US,D,20200403,000000,48.3372,49.5075,47.1865,48.3941,2170556.0102708,0
+STT.US,D,20200406,000000,50.8996,51.9757,49.7106,51.5392,3126290.1635395,0
+STT.US,D,20200407,000000,54.4066,54.8519,51.9188,52.0777,2750257.1275075,0
+STT.US,D,20200408,000000,52.5771,54.7411,52.0404,54.332,2716129.2986688,0
+STT.US,D,20200409,000000,55.5838,57.996,55.3239,56.549,2989191.6852048,0
+STT.US,D,20200413,000000,56.5961,56.7904,54.128,55.1482,2435522.4794664,0
+STT.US,D,20200414,000000,56.6403,57.4211,54.8706,56.2332,2040808.2823694,0
+STT.US,D,20200415,000000,53.5345,54.4988,52.7909,52.9498,2539054.8074383,0
+STT.US,D,20200416,000000,52.8204,54.8049,52.7909,54.2762,2651078.5722579,0
+STT.US,D,20200417,000000,57.4878,57.5134,52.5967,54.2673,4764944.8123033,0
+STT.US,D,20200420,000000,53.3863,55.3061,52.5574,53.9788,2494306.0565689,0
+STT.US,D,20200421,000000,52.3662,53.3569,50.6573,51.9473,3344485.4316009,0
+STT.US,D,20200422,000000,53.2843,53.9141,52.63,53.3206,2156642.4902786,0
+STT.US,D,20200423,000000,53.4403,54.4252,52.7262,52.9311,1935064.9188005,0
+STT.US,D,20200424,000000,53.663,53.8681,52.5486,53.2657,1737587.5333914,0
+STT.US,D,20200427,000000,53.8308,57.0867,53.4227,56.864,2418210.3459748,0
+STT.US,D,20200428,000000,58.6366,59.3783,57.3486,58.2197,3344448.7339147,0
+STT.US,D,20200429,000000,60.3151,61.3177,59.3155,59.8059,2529086.2887188,0
+STT.US,D,20200430,000000,58.4973,58.7386,57.6154,58.4875,3942370.2523778,0
+STT.US,D,20200501,000000,57.0228,57.0228,54.5351,54.8137,1911331.7095941,0
+STT.US,D,20200504,000000,53.8122,54.3673,53.199,54.1839,2816827.7497575,0
+STT.US,D,20200505,000000,55.0923,55.7005,53.8582,53.8867,2106349.3306438,0
+STT.US,D,20200506,000000,54.3771,54.75,52.1052,52.2611,2519882.3051295,0
+STT.US,D,20200507,000000,53.2569,55.1943,52.9773,54.0357,1695759.3067199,0
+STT.US,D,20200508,000000,55.416,55.9644,54.5311,55.8712,1639668.9320367,0
+STT.US,D,20200511,000000,54.9628,55.4543,54.4252,54.5175,2188996.5976148,0
+STT.US,D,20200512,000000,54.6567,54.9726,52.2258,52.2611,2605345.1001405,0
+STT.US,D,20200513,000000,51.9561,52.1219,49.2064,49.4232,2546072.2205548,0
+STT.US,D,20200514,000000,48.5432,51.0202,47.5122,50.7504,2677838.3212003,0
+STT.US,D,20200515,000000,49.952,51.1134,49.534,50.4826,1979272.3787977,0
+STT.US,D,20200518,000000,52.2435,54.591,51.9286,54.2389,2738578.0888562,0
+STT.US,D,20200519,000000,53.8032,54.1987,52.5967,52.6447,1941831.5643942,0
+STT.US,D,20200520,000000,53.4325,54.6096,53.4325,54.1643,2058097.9894972,0
+STT.US,D,20200521,000000,53.8494,54.6194,53.663,53.8955,1796858.3742169,0
+STT.US,D,20200522,000000,51.8834,52.5408,50.3423,51.3273,4185557.6641602,0
+STT.US,D,20200526,000000,53.506,56.8924,53.302,56.1517,4277823.8024513,0
+STT.US,D,20200527,000000,59.083,59.75,58.0431,59.6951,3231302.6315237,0
+STT.US,D,20200528,000000,60.3063,60.3063,57.4065,57.9489,3410353.7009112,0
+STT.US,D,20200529,000000,57.1337,58.154,56.1959,56.5589,3226886.6766108,0
+STT.US,D,20200601,000000,56.9934,58.3502,56.7433,57.8469,1835424.5843322,0
+STT.US,D,20200602,000000,58.5543,59.2576,57.7743,58.2746,1964175.3584237,0
+STT.US,D,20200603,000000,59.9727,61.3265,59.2203,61.1431,1932733.5963431,0
+STT.US,D,20200604,000000,60.5388,64.0556,60.5388,64.0458,3015771.0038565,0
+STT.US,D,20200605,000000,67.6009,68.8889,64.9639,65.5947,3837768.5946037,0
+STT.US,D,20200608,000000,66.2825,66.5611,64.3381,65.9008,2936619.1915014,0
+STT.US,D,20200609,000000,63.9261,66.4031,63.3208,65.3927,2600071.8465014,0
+STT.US,D,20200610,000000,65.2524,65.2975,61.355,61.3638,3434587.4257829,0
+STT.US,D,20200611,000000,58.4051,60.0463,56.6501,56.7178,3775232.6790816,0
+STT.US,D,20200612,000000,59.4254,59.4254,56.5108,58.564,2968760.2483813,0
+STT.US,D,20200615,000000,56.1616,58.6562,55.7516,58.1275,2961553.2305526,0
+STT.US,D,20200616,000000,60.8075,61.197,58.6318,59.6304,2665027.7705562,0
+STT.US,D,20200617,000000,59.6951,59.7363,57.9872,58.6464,1894017.5373422,0
+STT.US,D,20200618,000000,58.1452,59.3155,57.8116,58.823,1733288.8071986,0
+STT.US,D,20200619,000000,59.9168,60.678,57.9489,60.678,5889487.3029732,0
+STT.US,D,20200622,000000,59.8246,60.1954,58.925,59.1477,2375229.2003268,0
+STT.US,D,20200623,000000,60.4357,61.197,59.7971,60.0188,1601914.1485398,0
+STT.US,D,20200624,000000,59.1182,59.6392,57.1337,57.1798,3029686.562609,0
+STT.US,D,20200625,000000,56.9219,59.8884,56.7266,59.5273,2786631.6702492,0
+STT.US,D,20200626,000000,58.4875,58.7946,55.2316,56.1616,5015091.5325323,0
+STT.US,D,20200629,000000,57.013,58.3354,56.6011,57.1151,2559416.92641,0
+STT.US,D,20200630,000000,56.8247,59.9502,56.8247,59.4646,2119377.009265,0
+STT.US,D,20200701,000000,59.5568,59.9226,57.4143,58.1354,1998985.1525987,0
+STT.US,D,20200702,000000,59.7353,60.99,58.7239,59.0712,2295090.6279634,0
+STT.US,D,20200706,000000,60.1846,61.2892,60.1463,60.3337,1625586.1949357,0
+STT.US,D,20200707,000000,59.5754,59.7912,58.8927,59.1084,2401200.9683948,0
+STT.US,D,20200708,000000,59.3243,61.0362,59.1262,60.7742,2359179.0594902,0
+STT.US,D,20200709,000000,60.0532,60.269,57.0965,57.6949,2116334.1594462,0
+STT.US,D,20200710,000000,57.7135,60.1091,57.685,59.9963,1534505.5957868,0
+STT.US,D,20200713,000000,60.8762,61.5128,59.2389,60.4357,1988185.8390374,0
+STT.US,D,20200714,000000,60.4651,60.9802,59.2664,60.8115,1960220.1633494,0
+STT.US,D,20200715,000000,60.165,60.8017,58.8887,60.4839,3037245.2665977,0
+STT.US,D,20200716,000000,59.903,61.3245,59.5391,60.372,2122570.7273495,0
+STT.US,D,20200717,000000,59.7726,60.2866,57.2093,57.7419,3720144.3551092,0
+STT.US,D,20200720,000000,57.3849,57.7233,56.1625,56.4794,3285591.7614398,0
+STT.US,D,20200721,000000,56.8444,58.1069,56.8444,57.8264,2164662.9734861,0
+STT.US,D,20200722,000000,57.3408,57.7841,56.3382,57.4525,2051782.9293205,0
+STT.US,D,20200723,000000,57.0965,58.7337,56.6648,58.3973,2283685.802579,0
+STT.US,D,20200724,000000,58.5375,59.2291,57.789,58.3413,1818768.9316725,0
+STT.US,D,20200727,000000,57.8342,58.8749,56.8444,58.8092,2293172.1544763,0
+STT.US,D,20200728,000000,58.36,59.3645,58.3217,59.0339,2554578.9481051,0
+STT.US,D,20200729,000000,58.9682,60.372,58.3462,60.2513,1637373.2878854,0
+STT.US,D,20200730,000000,59.0339,59.4264,58.1677,59.4165,2145345.7191925,0
+STT.US,D,20200731,000000,59.2576,59.8001,58.8927,59.6883,2458671.5838333,0
+STT.US,D,20200803,000000,59.8932,60.5398,59.0515,60.1846,1760011.8584547,0
+STT.US,D,20200804,000000,60.2121,60.7644,60.0061,60.735,1449538.2195403,0
+STT.US,D,20200805,000000,61.2127,62.589,61.1019,62.4497,3544219.7247147,0
+STT.US,D,20200806,000000,62.4203,62.9069,61.6237,62.2604,1939859.0637579,0
+STT.US,D,20200807,000000,61.8032,65.1151,61.8032,65.0964,2448219.8789113,0
+STT.US,D,20200810,000000,65.2386,65.5634,64.2734,65.379,1951225.1526958,0
+STT.US,D,20200811,000000,66.5188,67.493,65.6399,65.8272,2250456.0476734,0
+STT.US,D,20200812,000000,66.9309,67.3331,65.3309,66.6023,1740738.4375087,0
+STT.US,D,20200813,000000,65.9205,66.5747,65.2544,65.8272,1836183.0031816,0
+STT.US,D,20200814,000000,65.4525,66.4521,65.4525,65.996,934170.18507215,0
+STT.US,D,20200817,000000,65.8272,65.8636,64.3734,64.76,1783397.4590219,0
+STT.US,D,20200818,000000,64.5157,65.2544,64.189,65.1906,1615895.9670036,0
+STT.US,D,20200819,000000,65.2475,66.1353,65.0405,65.9205,2165226.6907222,0
+STT.US,D,20200820,000000,64.8728,64.9747,63.3747,63.5621,2006055.5734841,0
+STT.US,D,20200821,000000,63.3747,63.8054,62.9442,63.2061,1726899.3322692,0
+STT.US,D,20200824,000000,63.5337,64.7502,63.3002,64.5069,2017006.7746913,0
+STT.US,D,20200825,000000,65.0964,65.5546,64.4421,64.6285,1556296.8857622,0
+STT.US,D,20200826,000000,64.5638,64.602,63.5435,63.6092,1607638.9875957,0
+STT.US,D,20200827,000000,63.7123,65.2288,63.7123,64.7972,1298973.7291097,0
+STT.US,D,20200828,000000,65.2102,65.7233,64.554,65.6017,1343461.5186546,0
+STT.US,D,20200831,000000,65.4329,65.4329,63.6927,63.7123,1512814.2050685,0
+STT.US,D,20200901,000000,63.3649,64.602,62.9824,64.1713,1770003.8229183,0
+STT.US,D,20200902,000000,64.1134,65.7134,63.881,65.3878,3564010.9907891,0
+STT.US,D,20200903,000000,65.9773,66.5659,62.5419,63.0657,2839030.869323,0
+STT.US,D,20200904,000000,64.3205,65.2828,62.7009,63.9555,3414168.2215215,0
+STT.US,D,20200908,000000,62.9255,63.2816,61.194,61.3343,2257872.0384378,0
+STT.US,D,20200909,000000,61.9151,62.2153,61.5315,61.5609,3345491.5598325,0
+STT.US,D,20200910,000000,61.8886,61.9425,59.9325,60.1012,2816619.796202,0
+STT.US,D,20200911,000000,60.0061,61.9523,59.7628,60.735,2602653.9364817,0
+STT.US,D,20200914,000000,61.3157,62.4958,59.7912,60.2866,3121526.5999874,0
+STT.US,D,20200915,000000,60.6015,60.6015,58.5022,59.136,1824395.9102319,0
+STT.US,D,20200916,000000,59.2115,60.5211,58.9966,59.2488,4083398.4412825,0
+STT.US,D,20200917,000000,58.2197,59.0986,58.1069,58.36,3368814.978209,0
+STT.US,D,20200918,000000,57.9293,59.5195,57.7988,57.9666,4579816.1983197,0
+STT.US,D,20200921,000000,56.6207,57.4241,55.0059,56.0664,3517583.3207733,0
+STT.US,D,20200922,000000,55.6083,56.1233,54.1398,55.0942,3630382.8339052,0
+STT.US,D,20200923,000000,55.3179,55.9546,53.9436,54.0545,1745261.4273398,0
+STT.US,D,20200924,000000,54.13,54.7058,52.989,53.97,1367563.7434839,0
+STT.US,D,20200925,000000,53.353,54.8411,53.1009,54.7392,1558882.0338829,0
+STT.US,D,20200928,000000,55.8437,57.2651,55.6741,56.6011,2276582.7615279,0
+STT.US,D,20200929,000000,56.4048,56.6942,55.4494,56.039,1379703.5419738,0
+STT.US,D,20200930,000000,56.19,56.9543,55.4298,56.0027,2955738.6860412,0
+STT.US,D,20201001,000000,56.4078,56.6904,54.7931,55.4543,2563900.1604144,0
+STT.US,D,20201002,000000,54.595,56.5196,54.3673,56.3313,1956967.3212148,0
+STT.US,D,20201005,000000,56.7286,58.2109,56.7237,57.945,1416592.8717032,0
+STT.US,D,20201006,000000,58.513,59.4272,57.3132,57.5967,1682198.4922679,0
+STT.US,D,20201007,000000,58.0117,60.1444,58.0117,59.8521,1989302.0603277,0
+STT.US,D,20201008,000000,60.2504,61.401,59.909,61.353,1816092.0393362,0
+STT.US,D,20201009,000000,62.3448,63.5337,61.9573,62.7028,3029503.0741777,0
+STT.US,D,20201012,000000,62.5703,63.8397,62.0426,63.4484,1831970.9243035,0
+STT.US,D,20201013,000000,63.4209,63.571,62.0799,62.3811,2254315.4210114,0
+STT.US,D,20201014,000000,62.797,63.5151,62.2585,62.3262,1707112.1437155,0
+STT.US,D,20201015,000000,61.4109,63.3169,61.3912,63.1943,2299290.4742795,0
+STT.US,D,20201016,000000,63.26,63.9496,61.0871,62.8451,3840559.6575195,0
+STT.US,D,20201019,000000,63.005,63.1649,60.5702,60.7388,2273327.880633,0
+STT.US,D,20201020,000000,61.353,62.2585,60.8389,60.9567,1826341.9069838,0
+STT.US,D,20201021,000000,60.6457,61.3912,60.3435,60.4092,1940583.8430615,0
+STT.US,D,20201022,000000,60.6359,61.9475,60.2406,61.919,1797342.5797994,0
+STT.US,D,20201023,000000,62.5056,62.7784,61.353,61.6453,1039278.4747927,0
+STT.US,D,20201026,000000,60.8252,60.8252,58.9692,59.9472,1452629.9996074,0
+STT.US,D,20201027,000000,59.598,59.9659,58.1628,58.1912,1859330.0687881,0
+STT.US,D,20201028,000000,57.1426,57.6017,55.0481,55.1992,2665115.4372512,0
+STT.US,D,20201029,000000,54.9824,56.2076,53.9544,55.5013,2552599.3118076,0
+STT.US,D,20201030,000000,55.2748,55.6721,54.1947,55.5956,2866937.4209609,0
+STT.US,D,20201102,000000,56.6059,56.9738,55.6721,56.3313,2350194.2426383,0
+STT.US,D,20201103,000000,57.5781,59.3341,57.4742,58.8809,2086535.6382057,0
+STT.US,D,20201104,000000,57.3976,58.72,56.1351,57.0308,2034826.5595095,0
+STT.US,D,20201105,000000,57.5781,60.2592,57.53,59.3056,1722032.8113195,0
+STT.US,D,20201106,000000,59.3439,59.4086,58.5228,58.7386,1330478.6927611,0
+STT.US,D,20201109,000000,63.7034,67.1869,63.6288,66.1676,3227522.7698393,0
+STT.US,D,20201110,000000,66.5915,66.6768,65.3171,66.1206,1954673.7158238,0
+STT.US,D,20201111,000000,67.0927,67.4135,64.0153,64.6373,2187548.0583879,0
+STT.US,D,20201112,000000,63.723,64.9679,62.3644,63.1472,1963673.8233782,0
+STT.US,D,20201113,000000,63.9869,65.1337,63.6563,64.6746,1396542.6830648,0
+STT.US,D,20201116,000000,66.5453,66.5453,64.9218,65.893,2049995.9558758,0
+STT.US,D,20201117,000000,64.6108,66.6199,64.4018,66.6013,1396680.2993882,0
+STT.US,D,20201118,000000,66.5639,67.6018,65.2887,65.2985,1660462.248822,0
+STT.US,D,20201119,000000,65.376,66.0539,64.6373,65.3848,1297764.7442235,0
+STT.US,D,20201120,000000,64.6569,65.1003,63.9957,64.138,1403250.2046084,0
+STT.US,D,20201123,000000,64.8649,66.7327,64.601,66.6013,1293637.2738998,0
+STT.US,D,20201124,000000,67.9796,70.3486,67.3939,69.3019,1667619.3170222,0
+STT.US,D,20201125,000000,68.6495,68.6495,67.3184,68.1865,1174780.6037752,0
+STT.US,D,20201127,000000,67.9698,68.5279,67.5077,67.5744,626091.07018593,0
+STT.US,D,20201130,000000,67.9796,68.4366,66.2138,66.5257,2781016.9242519,0
+STT.US,D,20201201,000000,68.0551,68.8585,67.1771,68.2061,1860375.9528464,0
+STT.US,D,20201202,000000,68.1865,69.9621,67.9609,69.9052,2131407.7340761,0
+STT.US,D,20201203,000000,70.1328,70.5184,69.5462,69.7355,2196531.8558596,0
+STT.US,D,20201204,000000,69.9719,72.1419,69.9719,72.0948,2256830.2319002,0
+STT.US,D,20201207,000000,71.5003,72.0703,70.8676,71.6995,2414499.8021422,0
+STT.US,D,20201208,000000,71.0088,72.5185,70.9401,71.5847,1962036.6988191,0
+STT.US,D,20201209,000000,72.2272,72.9737,68.2258,68.679,4398219.7366382,0
+STT.US,D,20201210,000000,68.1306,68.1306,66.1676,67.7059,4453752.5103663,0
+STT.US,D,20201211,000000,66.6395,70.897,65.478,68.7163,6047099.7879255,0
+STT.US,D,20201214,000000,69.5364,69.6041,66.6199,66.7327,2347693.7030721,0
+STT.US,D,20201215,000000,67.7902,68.422,66.6297,67.7628,1666748.7663537,0
+STT.US,D,20201216,000000,67.6304,67.8765,66.9034,67.2055,3592725.9109049,0
+STT.US,D,20201217,000000,67.5646,67.5744,66.5453,66.771,3770208.1542048,0
+STT.US,D,20201218,000000,66.3188,67.2526,66.0911,66.6964,4451476.2344383,0
+STT.US,D,20201221,000000,66.7327,68.216,64.9405,66.3943,5526403.4532889,0
+STT.US,D,20201222,000000,66.3943,66.9613,65.9224,66.2521,5899379.3681797,0
+STT.US,D,20201223,000000,66.5639,68.4053,66.5639,67.5646,2854560.1068906,0
+STT.US,D,20201224,000000,67.9796,67.9796,66.8288,67.7539,705337.68489715,0
+STT.US,D,20201228,000000,68.3092,68.8006,67.442,68.0747,1842241.1795545,0
+STT.US,D,20201229,000000,68.4514,68.7241,67.7059,67.904,1238192.1668666,0
+STT.US,D,20201230,000000,67.7353,68.8291,67.7353,68.3573,963930.98924624,0
+STT.US,D,20201231,000000,68.3867,69.3186,67.9482,69.194,1000314.7064095,0
+STT.US,D,20210104,000000,69.7257,69.919,67.5195,68.6907,1516003.8456324,0
+STT.US,D,20210105,000000,66.3324,69.3186,66.202,69.0979,1820236.8391229,0
+STT.US,D,20210106,000000,71.1805,74.7042,70.9333,73.8047,3865057.4018563,0
+STT.US,D,20210107,000000,74.5845,75.3909,73.7949,73.8998,1904220.5135017,0
+STT.US,D,20210108,000000,73.8998,74.4325,72.3724,73.3289,1865567.6560716,0
+STT.US,D,20210111,000000,72.3685,74.4884,71.8084,74.2893,2103554.1902073,0
+STT.US,D,20210112,000000,74.822,76.7339,74.3364,76.4572,2515683.4781936,0
+STT.US,D,20210113,000000,76.2483,77.086,74.6601,74.7827,2145037.8663801,0
+STT.US,D,20210114,000000,75.4694,76.0383,74.7925,75.6597,2221021.4451549,0
+STT.US,D,20210115,000000,74.4227,74.8612,72.6647,73.377,2632199.6514391,0
+STT.US,D,20210119,000000,71.4464,75.4478,70.4203,74.5374,5485548.7346833,0
+STT.US,D,20210120,000000,74.7827,74.9073,72.3587,72.8629,3726394.1749548,0
+STT.US,D,20210121,000000,72.959,73.2347,70.847,70.9059,2695448.1137027,0
+STT.US,D,20210122,000000,69.8395,71.0628,69.6129,70.5144,4123470.2759146,0
+STT.US,D,20210125,000000,69.5736,69.9072,68.6221,68.9753,2174118.7439782,0
+STT.US,D,20210126,000000,69.555,69.917,68.7006,69.0508,1816485.5200832,0
+STT.US,D,20210127,000000,67.7304,67.9668,66.4179,66.6836,2572719.8376781,0
+STT.US,D,20210128,000000,67.7588,68.8889,67.1781,68.1002,2613893.6222781,0
+STT.US,D,20210129,000000,67.6911,68.423,65.6183,66.5512,2619870.248237,0
+STT.US,D,20210201,000000,67.0829,67.4626,66.3991,66.7886,2420102.3155774,0
+STT.US,D,20210202,000000,67.6813,68.1855,67.2742,67.3105,3080417.0363383,0
+STT.US,D,20210203,000000,67.3586,69.0047,67.2153,68.0727,3384508.3359846,0
+STT.US,D,20210204,000000,68.5485,70.2681,68.4563,70.1534,2606971.0115178,0
+STT.US,D,20210205,000000,70.7537,71.4846,70.5056,71.0873,1940196.4785954,0
+STT.US,D,20210208,000000,71.5523,72.4156,71.1187,72.3224,1991872.9371261,0
+STT.US,D,20210209,000000,72.293,72.5774,71.6366,72.1026,2043570.8026403,0
+STT.US,D,20210210,000000,72.4646,72.5872,70.3349,70.4399,2158117.5333901,0
+STT.US,D,20210211,000000,70.7145,70.7724,68.5662,69.3275,4567799.7448309,0
+STT.US,D,20210212,000000,69.041,70.0592,68.833,69.8778,4592103.8069347,0
+STT.US,D,20210216,000000,70.3438,72.6068,69.8778,71.7417,6455883.4701813,0
+STT.US,D,20210217,000000,71.7417,72.2547,70.8284,71.4552,3298129.1181973,0
+STT.US,D,20210218,000000,70.9333,71.3522,70.0779,71.0186,1613596.2453315,0
+STT.US,D,20210219,000000,71.5797,72.342,68.2248,68.3867,5969444.4256655,0
+STT.US,D,20210222,000000,67.9197,71.0186,67.853,69.917,4018828.8623137,0
+STT.US,D,20210223,000000,70.7243,71.8466,70.1357,70.4105,3645448.2534938,0
+STT.US,D,20210224,000000,70.4771,73.6241,70.4585,73.0336,5127571.9796698,0
+STT.US,D,20210225,000000,73.9381,74.3962,70.3722,70.6017,3917849.062297,0
+STT.US,D,20210226,000000,69.8121,70.1632,68.575,69.1852,3775071.617014,0
+STT.US,D,20210301,000000,70.9333,73.7851,70.639,72.959,3575642.1185721,0
+STT.US,D,20210302,000000,73.1572,74.1372,72.597,73.2347,2970101.75269,0
+STT.US,D,20210303,000000,73.6811,77.0566,73.4436,75.4007,3824349.4739958,0
+STT.US,D,20210304,000000,75.4694,76.2003,73.6811,74.3462,5980611.7354695,0
+STT.US,D,20210305,000000,75.7637,76.7712,74.0999,75.5076,4299338.8403994,0
+STT.US,D,20210308,000000,76.4298,77.7885,75.5723,76.5327,2468055.9977134,0
+STT.US,D,20210309,000000,75.6303,79.8034,74.6257,77.8071,4754619.5105229,0
+STT.US,D,20210310,000000,78.3594,79.8416,78.3594,79.1383,3344347.8152775,0
+STT.US,D,20210311,000000,78.483,80.4587,78.1691,79.461,3751156.9581367,0
+STT.US,D,20210312,000000,80.6598,81.5574,79.6327,79.67,3628849.6861238,0
+STT.US,D,20210315,000000,79.7946,80.0703,78.8253,79.5474,2511634.5001433,0
+STT.US,D,20210316,000000,79.2913,79.8799,78.6429,79.5278,3218638.8716246,0
+STT.US,D,20210317,000000,80.4686,80.954,79.356,80.5833,2269056.6777048,0
+STT.US,D,20210318,000000,81.5908,83.5586,80.8972,81.0493,3057513.6025934,0
+STT.US,D,20210319,000000,80.3262,80.7442,78.6547,80.0124,5739860.6423024,0
+STT.US,D,20210322,000000,78.8803,79.1658,77.5599,77.5972,2348371.5908876,0
+STT.US,D,20210323,000000,76.8948,77.3892,75.175,75.4694,2023617.4551184,0
+STT.US,D,20210324,000000,76.4101,77.5314,75.9157,75.9246,1731378.4887528,0
+STT.US,D,20210325,000000,75.9246,78.5389,74.9936,78.3113,2441036.3068266,0
+STT.US,D,20210326,000000,79.3953,81.7909,78.8999,81.6585,2952083.188738,0
+STT.US,D,20210329,000000,80.3743,81.8203,79.5955,81.1248,2014304.3978506,0
+STT.US,D,20210330,000000,81.6388,82.5688,81.2866,82.0567,2926821.928651,0
+STT.US,D,20210331,000000,81.7124,82.2186,80.3449,80.3547,2717043.6826847,0
+STT.US,D,20210401,000000,80.5755,81.5309,79.9241,81.2533,2684284.8814195,0
+STT.US,D,20210405,000000,82.0852,82.717,81.3965,81.6849,3650801.0187865,0
+STT.US,D,20210406,000000,81.8183,81.8183,80.2595,81.2818,1808369.2151395,0
+STT.US,D,20210407,000000,81.9322,82.0273,80.8207,81.0531,1945921.3176515,0
+STT.US,D,20210408,000000,80.6991,80.957,80.1438,80.7383,2685620.2694471,0
+STT.US,D,20210409,000000,81.4063,82.7366,81.4063,82.7072,1879147.838747,0
+STT.US,D,20210412,000000,82.3912,83.3585,82.3912,83.1466,1166620.465484,0
+STT.US,D,20210413,000000,82.6493,82.766,81.6172,82.0195,1085560.3734436,0
+STT.US,D,20210414,000000,81.7889,83.7087,81.6849,82.9092,1274710.4422128,0
+STT.US,D,20210415,000000,83.0328,83.2712,82.0009,82.7464,2848581.4421714,0
+STT.US,D,20210416,000000,83.1956,83.9412,76.7388,76.931,5939773.3269468,0
+STT.US,D,20210419,000000,76.6809,77.4755,75.1123,77.3705,3853908.4408954,0
+STT.US,D,20210420,000000,76.7682,76.7878,75.0652,75.181,3700555.9456894,0
+STT.US,D,20210421,000000,74.4345,76.7005,73.5732,76.6515,2711667.4716481,0
+STT.US,D,20210422,000000,76.4426,77.1597,75.1221,75.2751,3364036.1239542,0
+STT.US,D,20210423,000000,75.4478,77.9248,75.0378,77.5814,2324960.5058161,0
+STT.US,D,20210426,000000,77.8876,79.1019,77.7051,77.762,1878275.2493182,0
+STT.US,D,20210427,000000,77.552,78.7272,77.4284,78.6625,1856458.4748385,0
+STT.US,D,20210428,000000,78.6978,79.981,78.4997,79.6278,2098158.6109474,0
+STT.US,D,20210429,000000,80.2595,80.7746,79.2551,79.8476,4138803.7924889,0
+STT.US,D,20210430,000000,79.7612,80.6118,79.4463,80.2968,2182692.7506201,0
+STT.US,D,20210503,000000,80.8717,81.578,79.8574,80.9953,1498534.727594,0
+STT.US,D,20210504,000000,80.7648,81.3495,79.6278,81.1581,2758959.5760512,0
+STT.US,D,20210505,000000,81.4927,82.7278,81.4927,82.4599,1369262.0308535,0
+STT.US,D,20210506,000000,82.8504,83.7401,81.942,83.5302,2332223.5895544,0
+STT.US,D,20210507,000000,82.4108,83.7597,81.7791,83.4341,1810033.8629633,0
+STT.US,D,20210510,000000,83.9697,85.3951,83.7783,84.008,2480157.0597565,0
+STT.US,D,20210511,000000,83.4527,85.1468,82.0273,82.352,2806558.5138866,0
+STT.US,D,20210512,000000,83.2427,83.9127,81.062,81.1777,2651314.0490781,0
+STT.US,D,20210513,000000,80.6608,82.4599,80.6608,81.9812,2107447.203091,0
+STT.US,D,20210514,000000,82.1539,83.3958,82.0852,82.9749,1608378.0382218,0
+STT.US,D,20210517,000000,82.3618,83.0034,81.3455,82.6227,1577283.8847804,0
+STT.US,D,20210518,000000,82.4697,82.8994,80.8717,80.957,2369090.4929201,0
+STT.US,D,20210519,000000,79.7808,80.5755,78.9784,80.4312,2463308.7442439,0
+STT.US,D,20210520,000000,80.4126,81.1189,79.8476,80.546,1548497.6080524,0
+STT.US,D,20210521,000000,81.0247,82.6973,80.9668,82.4972,1694582.9419993,0
+STT.US,D,20210524,000000,82.7268,83.0819,82.1539,82.6493,1425631.7157043,0
+STT.US,D,20210525,000000,83.0034,83.9412,81.4348,81.6457,1633824.8255004,0
+STT.US,D,20210526,000000,82.1146,83.2251,81.3877,82.5345,2289714.4169268,0
+STT.US,D,20210527,000000,83.4625,84.314,82.9837,83.2054,2851287.8965328,0
+STT.US,D,20210528,000000,83.2152,83.4575,82.3716,83.1956,1930611.2468212,0
+STT.US,D,20210601,000000,84.4572,84.8545,83.6734,84.1512,1391100.2123168,0
+STT.US,D,20210602,000000,83.9029,84.1806,82.8356,83.281,1832857.7850547,0
+STT.US,D,20210603,000000,83.1564,83.9225,82.7846,83.2997,1059876.0705845,0
+STT.US,D,20210604,000000,83.1181,83.3291,81.9322,83.1181,1466192.8528198,0
+STT.US,D,20210607,000000,83.4527,83.4625,82.6227,82.6493,1641264.2620087,0
+STT.US,D,20210608,000000,82.1539,82.8602,81.1777,82.3167,2325701.5952025,0
+STT.US,D,20210609,000000,81.7791,81.9224,80.8226,80.8903,1973003.1907288,0
+STT.US,D,20210610,000000,81.9812,82.1725,79.9623,80.0006,1845419.6069364,0
+STT.US,D,20210611,000000,80.134,80.7942,79.8672,80.0967,1912920.9232851,0
+STT.US,D,20210614,000000,79.8672,81.8379,79.4277,81.1002,3338194.8365484,0
+STT.US,D,20210615,000000,81.3779,82.3069,81.1189,82.0567,2327840.2548071,0
+STT.US,D,20210616,000000,81.7987,84.8398,81.2337,83.4154,4254176.2211794,0
+STT.US,D,20210617,000000,84.1512,84.3532,78.8352,79.1766,3887158.5834044,0
+STT.US,D,20210618,000000,77.4461,78.174,75.2094,75.4183,6388581.9523467,0
+STT.US,D,20210621,000000,76.2708,78.1151,76.108,78.0602,2183832.4176544,0
+STT.US,D,20210622,000000,78.1445,78.2495,76.7103,77.1793,1713283.4712877,0
+STT.US,D,20210623,000000,77.4853,78.1445,77.3225,77.4559,1454589.2483014,0
+STT.US,D,20210624,000000,77.762,78.6527,77.1881,78.2975,2068010.4423072,0
+STT.US,D,20210625,000000,78.5095,80.2193,78.221,79.6082,2457569.6338654,0
+STT.US,D,20210628,000000,79.1962,79.7229,78.0602,78.5291,1898474.267462,0
+STT.US,D,20210629,000000,79.5316,79.7229,78.3368,78.6233,1731179.7096189,0
+STT.US,D,20210630,000000,78.1318,79.3345,77.9199,79.2001,1650512.0789455,0
+STT.US,D,20210701,000000,79.9329,80.962,79.3021,80.6833,1652842.3820228,0
+STT.US,D,20210702,000000,80.6833,81.2994,80.4999,81.1454,2125876.5772531,0
+STT.US,D,20210706,000000,81.1062,81.1601,78.5938,78.8362,2427360.3024149,0
+STT.US,D,20210707,000000,78.3447,78.892,77.4206,78.3545,1224801.5889036,0
+STT.US,D,20210708,000000,77.247,77.7472,76.2307,76.6122,1624052.0277742,0
+STT.US,D,20210709,000000,78.5183,81.1306,78.4202,80.962,2326336.6690507,0
+STT.US,D,20210712,000000,80.5489,81.7036,79.8937,81.165,1364161.0524638,0
+STT.US,D,20210713,000000,81.1454,81.6555,79.9898,80.4704,1359033.5701896,0
+STT.US,D,20210714,000000,80.1919,81.319,78.7577,79.3835,1845336.0177621,0
+STT.US,D,20210715,000000,78.3643,79.8839,78.0072,78.9019,2367078.236457,0
+STT.US,D,20210716,000000,80.5921,82.098,79.3326,81.1837,4077717.435574,0
+STT.US,D,20210719,000000,79.153,79.7112,76.4288,76.6495,2816884.8350472,0
+STT.US,D,20210720,000000,76.6122,80.1438,76.2257,79.7112,2124449.4450098,0
+STT.US,D,20210721,000000,80.7501,82.2618,80.5685,81.9439,1703516.7898426,0
+STT.US,D,20210722,000000,81.6751,81.8664,80.9914,81.7124,2385957.1572758,0
+STT.US,D,20210723,000000,82.7827,83.3496,81.5878,82.1567,1921996.4649725,0
+STT.US,D,20210726,000000,81.8389,82.9543,81.8389,82.9367,1648805.6365346,0
+STT.US,D,20210727,000000,82.2176,83.3977,81.6359,82.4933,1525001.9144265,0
+STT.US,D,20210728,000000,82.8189,83.7823,81.9242,83.0122,1344689.8717641,0
+STT.US,D,20210729,000000,83.7254,85.087,83.0711,84.6691,1351622.676326,0
+STT.US,D,20210730,000000,84.3611,85.0046,83.3977,83.8794,1452781.8872533,0
+STT.US,D,20210802,000000,84.5808,85.9483,83.4841,83.7539,1447629.9398549,0
+STT.US,D,20210803,000000,84.1286,85.0429,82.5404,84.7251,1376175.4671922,0
+STT.US,D,20210804,000000,83.8117,84.4366,83.2819,83.3496,1399284.8157323,0
+STT.US,D,20210805,000000,83.9746,84.2679,83.4547,84.2159,1387627.1840647,0
+STT.US,D,20210806,000000,85.6883,87.1323,85.2263,86.6311,1575571.3260884,0
+STT.US,D,20210809,000000,86.0543,87.9505,85.5245,87.1804,1052441.730977,0
+STT.US,D,20210810,000000,86.9489,88.2978,86.7851,87.8642,1149525.4599693,0
+STT.US,D,20210811,000000,88.3164,89.1581,87.5464,88.5665,1281901.1499588,0
+STT.US,D,20210812,000000,88.1918,88.5469,87.4306,88.0378,1298709.7096446,0
+STT.US,D,20210813,000000,87.8348,88.1722,87.354,87.3924,1330659.1230518,0
+STT.US,D,20210816,000000,86.5928,87.1225,85.6991,86.6899,1702014.2234664,0
+STT.US,D,20210817,000000,85.7844,86.0886,84.1776,84.8506,1701120.2270539,0
+STT.US,D,20210818,000000,84.4954,85.7168,83.8912,84.0815,1813624.1199354,0
+STT.US,D,20210819,000000,82.8189,83.1466,81.5486,82.301,1708725.8225307,0
+STT.US,D,20210820,000000,82.2324,83.0514,81.8477,82.868,1612275.1286262,0
+STT.US,D,20210823,000000,83.5518,85.0527,83.5518,84.8231,1235526.4877122,0
+STT.US,D,20210824,000000,85.2744,86.5987,84.986,86.2181,1235907.7358972,0
+STT.US,D,20210825,000000,86.9783,88.9237,86.3917,88.5567,2848087.042787,0
+STT.US,D,20210826,000000,88.6342,89.2886,88.0653,89.0384,2231678.0454918,0
+STT.US,D,20210827,000000,89.0581,90.9817,88.7696,90.7512,1568246.0601594,0
+STT.US,D,20210830,000000,91.021,91.0985,88.6627,89.0483,1112131.5370538,0
+STT.US,D,20210831,000000,88.9609,89.8369,88.8648,89.4328,2358604.1290722,0
+STT.US,D,20210901,000000,89.6446,89.6446,88.182,88.4321,1677288.1379706,0
+STT.US,D,20210902,000000,88.7785,89.4808,88.5371,89.2209,1260093.5499008,0
+STT.US,D,20210903,000000,89.1149,89.9046,88.8266,89.4131,1946202.6665794,0
+STT.US,D,20210907,000000,89.3847,89.3945,85.135,86.0836,4344300.6417252,0
+STT.US,D,20210908,000000,86.4398,86.4584,83.85,84.0432,4032567.048916,0
+STT.US,D,20210909,000000,83.744,86.1504,83.2917,84.6004,2264283.939731,0
+STT.US,D,20210910,000000,85.1302,85.2165,83.9746,84.2826,8688956.027751,0
+STT.US,D,20210913,000000,84.9477,85.6304,84.1688,84.9948,3682876.8353352,0
+STT.US,D,20210914,000000,85.5245,85.5245,83.0809,83.33,4832239.1944768,0
+STT.US,D,20210915,000000,83.6862,85.1881,83.4841,84.6298,3393837.7033352,0
+STT.US,D,20210916,000000,85.0144,85.4764,83.6381,83.7921,2859797.6822236,0
+STT.US,D,20210917,000000,84.0236,84.3699,80.9424,81.6457,7374994.351946,0
+STT.US,D,20210920,000000,79.307,80.1242,77.8051,79.3639,3632882.3540913,0
+STT.US,D,20210921,000000,79.9898,80.2311,78.4595,78.6331,1880866.51372,0
+STT.US,D,20210922,000000,79.7975,81.0307,79.6818,80.0379,1904971.7966898,0
+STT.US,D,20210923,000000,80.9718,83.8981,80.9227,82.6463,2687635.5840507,0
+STT.US,D,20210924,000000,82.5109,83.5665,82.3393,82.5306,5907875.9019284,0
+STT.US,D,20210927,000000,83.7342,85.8806,83.7342,85.1586,2403206.0891967,0
+STT.US,D,20210928,000000,85.0919,86.1985,83.4841,83.5616,2204727.672457,0
+STT.US,D,20210929,000000,84.0236,84.2531,82.5502,83.3006,1335061.8260225,0
+STT.US,D,20210930,000000,83.8539,84.2993,82.0606,82.09,1453932.7674695,0
+STT.US,D,20211001,000000,82.3608,84.4347,81.886,83.7283,1474608.8555347,0
+STT.US,D,20211004,000000,83.689,84.7447,83.0396,83.4467,1594073.0762428,0
+STT.US,D,20211005,000000,84.0187,86.2858,83.7283,85.966,3079452.7026939,0
+STT.US,D,20211006,000000,84.7937,85.9797,84.2699,85.7237,2217698.2657883,0
+STT.US,D,20211007,000000,87.565,87.7779,86.2564,86.3142,2035710.3621202,0
+STT.US,D,20211008,000000,86.4604,89.0669,86.4408,88.3684,1916481.6182322,0
+STT.US,D,20211011,000000,88.4567,89.7742,87.9623,88.1457,1945352.5035146,0
+STT.US,D,20211012,000000,88.3498,89.0865,87.4581,87.8171,2426221.6547607,0
+STT.US,D,20211013,000000,88.0977,88.0977,85.9856,86.8283,2184393.07675,0
+STT.US,D,20211014,000000,87.9623,89.2798,87.361,88.8628,1607029.3982518,0
+STT.US,D,20211015,000000,89.318,91.0043,88.9501,89.8517,3937259.0801864,0
+STT.US,D,20211018,000000,90.1126,94.9577,89.9674,91.848,6710362.556149,0
+STT.US,D,20211019,000000,92.3512,94.3769,90.7139,94.0473,3536761.9393632,0
+STT.US,D,20211020,000000,94.0856,96.3624,93.4558,96.2859,2692575.500373,0
+STT.US,D,20211021,000000,96.2271,97.2483,94.5898,95.093,2403075.6085344,0
+STT.US,D,20211022,000000,95.6748,97.3356,95.2578,96.3144,2094088.2259133,0
+STT.US,D,20211025,000000,96.3526,96.8863,94.9282,95.5394,1146883.2265588,0
+STT.US,D,20211026,000000,95.6748,95.8974,94.8615,95.2196,1372214.1558368,0
+STT.US,D,20211027,000000,94.3573,94.9773,93.2331,93.2527,2022794.8153181,0
+STT.US,D,20211028,000000,93.4175,95.7915,93.2812,95.7523,1467654.6439891,0
+STT.US,D,20211029,000000,95.7228,96.4497,94.8517,95.4913,1764352.3792348,0
+STT.US,D,20211101,000000,96.3046,96.8177,95.5492,96.2467,1192553.4971054,0
+STT.US,D,20211102,000000,96.0721,97.16,95.9269,96.3526,1390893.2781416,0
+STT.US,D,20211103,000000,95.7425,97.5603,95.2971,96.5077,1590914.0170843,0
+STT.US,D,20211104,000000,96.2663,96.2663,92.6426,93.5333,2130049.9196847,0
+STT.US,D,20211105,000000,94.5417,94.8704,92.5258,92.7004,2591218.529692,0
+STT.US,D,20211108,000000,93.34,93.9208,92.9231,93.6304,1415921.1001686,0
+STT.US,D,20211109,000000,92.7681,93.6883,92.2541,93.0487,1209872.7662583,0
+STT.US,D,20211110,000000,92.826,95.2775,92.6426,94.5221,1763108.7354227,0
+STT.US,D,20211111,000000,94.4152,96.0623,94.1298,95.4227,1380154.1080105,0
+STT.US,D,20211112,000000,95.6365,96.1976,95.045,95.9946,2668703.6554629,0
+STT.US,D,20211115,000000,96.334,96.8275,95.7867,96.8177,1428847.8601526,0
+STT.US,D,20211116,000000,96.489,96.6244,95.5002,95.5492,1796017.3855735,0
+STT.US,D,20211117,000000,95.2677,95.3069,93.0104,93.2037,1411695.7693483,0
+STT.US,D,20211118,000000,93.4362,93.6785,91.9058,92.2835,1193477.0555429,0
+STT.US,D,20211119,000000,91.4987,92.1481,90.5197,91.8087,1268400.478937,0
+STT.US,D,20211122,000000,93.2812,95.1127,92.7779,94.2308,1514002.8023512,0
+STT.US,D,20211123,000000,94.7252,95.3648,94.1729,95.1519,1567265.4164323,0
+STT.US,D,20211124,000000,94.6182,95.6169,94.0277,95.2098,1131375.3959748,0
+STT.US,D,20211126,000000,90.5011,91.1495,89.5996,90.452,1373017.4274137,0
+STT.US,D,20211129,000000,92.0893,92.3904,89.7349,90.297,1932521.565267,0
+STT.US,D,20211130,000000,88.4175,88.5921,85.8591,86.2083,4919892.6374813,0
+STT.US,D,20211201,000000,88.34,89.5701,85.811,85.8689,2841592.5716998,0
+STT.US,D,20211202,000000,86.896,90.1126,86.5958,89.5221,2574561.8576521,0
+STT.US,D,20211203,000000,89.6869,90.094,86.3485,87.2158,2718992.737577,0
+STT.US,D,20211206,000000,89.0375,91.693,88.7667,90.7041,4417835.6693227,0
+STT.US,D,20211207,000000,91.1014,92.6229,90.8395,91.9539,3674400.68919,0
+STT.US,D,20211208,000000,91.2957,91.5664,88.8825,90.0263,3749504.542875,0
+STT.US,D,20211209,000000,89.2601,91.7018,89.0865,91.0622,2839586.4315177,0
+STT.US,D,20211210,000000,91.7989,92.0216,89.987,90.607,2193712.2502989,0
+STT.US,D,20211213,000000,90.2392,90.5011,87.977,88.4273,2096013.8350617,0
+STT.US,D,20211214,000000,88.2821,90.1126,88.0104,89.2415,1899487.5313547,0
+STT.US,D,20211215,000000,89.1826,89.5701,87.051,89.008,2465576.8651306,0
+STT.US,D,20211216,000000,90.762,91.0818,89.2317,89.8124,2386040.7464501,0
+STT.US,D,20211217,000000,89.6378,90.0842,87.4002,88.9796,3472774.4264736,0
+STT.US,D,20211220,000000,87.1579,87.41,85.3989,87.3031,1712052.0600378,0
+STT.US,D,20211221,000000,88.6303,90.4324,88.5921,89.4544,2187342.1435928,0
+STT.US,D,20211222,000000,89.2415,90.404,88.8825,89.7163,1752915.9530649,0
+STT.US,D,20211223,000000,90.3461,91.2368,90.0067,90.142,1308332.6584853,0
+STT.US,D,20211227,000000,90.3843,90.92,89.8075,90.8788,1141771.0349872,0
+STT.US,D,20211228,000000,90.3647,91.586,90.3647,90.7914,2508258.3130077,0
+STT.US,D,20211229,000000,91.0622,91.6537,90.7002,90.8788,1071469.4813011,0
+STT.US,D,20211230,000000,91.0916,91.7793,90.249,90.3461,874116.46027323,0
+STT.US,D,20211231,000000,89.9851,91.1064,89.9458,90.6669,992498.09923681,0
+STT.US,D,20220103,000000,91.5448,92.5582,91.2182,92.0814,1656124.7861824,0
+STT.US,D,20220104,000000,93.3675,96.7019,93.3675,95.8543,2428212.5042402,0
+STT.US,D,20220105,000000,96.4194,97.4818,94.635,94.7135,2981997.9193183,0
+STT.US,D,20220106,000000,95.9711,97.2679,94.7331,96.439,2558841.9959919,0
+STT.US,D,20220107,000000,96.1761,99.7562,96.0005,99.1089,4426718.5481572,0
+STT.US,D,20220110,000000,99.6395,99.8255,97.2483,98.658,3421190.7315389,0
+STT.US,D,20220111,000000,99.3544,99.972,98.0204,99.7859,2557921.495695,0
+STT.US,D,20220112,000000,100.11,101.1,99.6296,100.738,2880429.9369414,0
+STT.US,D,20220113,000000,100.964,102.239,100.463,100.846,2028438.1039603,0
+STT.US,D,20220114,000000,99.5118,101.268,98.3539,101.17,3371326.7309572,0
+STT.US,D,20220118,000000,99.972,100.198,97.6868,98.4716,3743326.0796416,0
+STT.US,D,20220119,000000,99.5999,100.071,91.4379,91.5252,4196439.5475155,0
+STT.US,D,20220120,000000,91.4958,94.4986,89.7604,91.847,3520716.8954276,0
+STT.US,D,20220121,000000,91.6419,91.6419,88.1516,88.7078,3341426.2716993,0
+STT.US,D,20220124,000000,86.3093,92.052,84.984,91.4477,5151800.6076407,0
+STT.US,D,20220125,000000,89.8585,92.9389,88.3076,91.7685,5361496.2838129,0
+STT.US,D,20220126,000000,93.0653,94.4594,90.8915,91.9539,3709131.9910916,0
+STT.US,D,20220127,000000,93.9532,94.6693,89.8635,90.7846,2504667.0366554,0
+STT.US,D,20220128,000000,90.4236,91.4183,88.7667,91.3005,1825672.1742095,0
+STT.US,D,20220131,000000,90.3068,92.3247,89.4975,92.1295,2602978.099377,0
+STT.US,D,20220201,000000,92.5778,94.3034,91.7783,94.0895,1916715.056292,0
+STT.US,D,20220202,000000,93.3292,95.1813,92.9487,95.1225,1829662.0282098,0
+STT.US,D,20220203,000000,95.0057,96.236,94.1867,94.6546,2053002.1080083,0
+STT.US,D,20220204,000000,94.6252,97.3847,94.4408,96.4096,2346886.3539744,0
+STT.US,D,20220207,000000,96.3704,97.4425,95.717,96.8382,1780077.3377958,0
+STT.US,D,20220208,000000,97.4916,99.4821,97.3994,99.296,2128904.1363694,0
+STT.US,D,20220209,000000,99.6583,99.9136,98.3048,99.1188,1125722.9329111,0
+STT.US,D,20220210,000000,98.7856,101.16,98.0694,98.8444,1760006.7615539,0
+STT.US,D,20220211,000000,98.4618,100.227,95.766,96.6822,2112453.3791246,0
+STT.US,D,20220214,000000,97.1217,97.4916,95.3295,96.2046,1669641.767287,0
+STT.US,D,20220215,000000,97.5112,98.1282,96.5949,97.8046,1125495.6111323,0
+STT.US,D,20220216,000000,96.9658,98.246,96.5067,97.7653,1472038.9981165,0
+STT.US,D,20220217,000000,96.1173,96.234,90.9887,91.3005,2493701.5641258,0
+STT.US,D,20220218,000000,90.5599,91.691,89.8095,91.0475,2833272.3907212,0
+STT.US,D,20220222,000000,90.765,92.0128,89.1169,90.1116,2063708.6579738,0
+STT.US,D,20220223,000000,90.7454,91.1259,84.623,85.0419,2890097.7385097,0
+STT.US,D,20220224,000000,81.6006,83.6872,80.0605,83.3359,3327951.0851819,0
+STT.US,D,20220225,000000,83.8235,86.8165,83.6381,86.5143,2234533.3293587,0
+STT.US,D,20220228,000000,83.4821,84.2129,81.8537,83.1898,3804939.4561064,0
+STT.US,D,20220301,000000,82.2146,82.4098,77.4961,78.8606,4065777.4355982,0
+STT.US,D,20220302,000000,80.0605,82.556,79.6896,81.8351,2780025.0673427,0
+STT.US,D,20220303,000000,81.9518,82.9995,80.5529,81.8351,1913996.3693685,0
+STT.US,D,20220304,000000,79.6798,79.6798,77.4569,78.4909,3355363.2374356,0
+STT.US,D,20220307,000000,77.9935,78.5488,76.161,76.2091,2117936.6250794,0
+STT.US,D,20220308,000000,77.4569,79.4846,75.5753,77.3695,2278840.6886129,0
+STT.US,D,20220309,000000,80.3136,82.6777,80.1478,81.4838,2754540.5629977,0
+STT.US,D,20220310,000000,79.6504,81.474,79.5238,80.8403,2123628.8439699,0
+STT.US,D,20220311,000000,81.8439,82.7218,79.9437,80.031,1571087.0727039,0
+STT.US,D,20220314,000000,81.5908,83.024,80.801,81.2592,1544863.5177328,0
+STT.US,D,20220315,000000,81.8929,82.454,81.0307,81.8635,1420418.6054954,0
+STT.US,D,20220316,000000,83.5989,85.6953,83.38,85.2567,1914183.9353205,0
+STT.US,D,20220317,000000,83.9501,86.0268,83.2388,85.8413,1559728.1194271,0
+STT.US,D,20220318,000000,86.0562,86.9627,84.4081,86.6997,3098376.4762403,0
+STT.US,D,20220321,000000,86.8263,87.2844,85.2371,86.1435,1417840.593036,0
+STT.US,D,20220322,000000,87.3139,88.8148,87.3139,88.0643,2397432.3198923,0
+STT.US,D,20220323,000000,87.0019,87.8789,85.1586,85.2862,1887687.1864628,0
+STT.US,D,20220324,000000,85.9394,86.9038,84.9055,86.7772,1379321.2744085,0
+STT.US,D,20220325,000000,86.7096,88.5322,86.5241,88.2595,1104609.5307513,0
+STT.US,D,20220328,000000,88.1908,88.1908,86.6213,87.8494,1538831.8452444,0
+STT.US,D,20220329,000000,89.9164,90.2087,88.649,89.6633,2179795.6721662,0
+STT.US,D,20220330,000000,89.468,89.8585,88.9325,89.7996,2610512.3382416,0
+STT.US,D,20220331,000000,88.5146,89.2111,85.3068,85.4637,3146783.7825536,0
+STT.US,D,20220401,000000,86.582,86.9008,83.7371,84.1786,2105221.8961716,0
+STT.US,D,20220404,000000,84.002,85.0219,82.5502,84.208,2880746.9641754,0
+STT.US,D,20220405,000000,83.7175,84.777,82.9523,83.6882,1810540.4949097,0
+STT.US,D,20220406,000000,82.7856,83.0826,81.8733,82.1087,1481666.0244779,0
+STT.US,D,20220407,000000,81.4711,82.9916,80.1566,82.3638,1853332.0358455,0
+STT.US,D,20220408,000000,82.8935,83.4036,81.8341,82.5698,1176850.9649082,0
+STT.US,D,20220411,000000,82.0989,82.6237,80.9021,81.1474,2170033.0682416,0
+STT.US,D,20220412,000000,80.6765,82.8543,80.2105,80.6863,1963005.1099843,0
+STT.US,D,20220413,000000,79.9309,81.3043,79.2344,81.2748,2507433.6344471,0
+STT.US,D,20220414,000000,81.7163,83.1289,74.2118,74.3688,5922834.2865987,0
+STT.US,D,20220418,000000,73.1229,73.3779,71.0236,72.9659,5459144.7494216,0
+STT.US,D,20220419,000000,73.6918,74.4521,72.7893,73.4859,4707012.4176462,0
+STT.US,D,20220420,000000,74.2903,75.85,73.5742,74.4668,2629844.8832376,0
+STT.US,D,20220421,000000,75.5655,76.0462,72.7109,73.1621,2445085.2848769,0
+STT.US,D,20220422,000000,73.0051,73.0934,69.405,69.5226,3391615.4545564,0
+STT.US,D,20220425,000000,68.6691,69.8071,67.0015,69.6011,4056358.3627923,0
+STT.US,D,20220426,000000,68.6691,69.7875,66.4423,66.4423,3290661.1390441,0
+STT.US,D,20220427,000000,66.0891,66.6778,65.2063,65.5889,4050001.5080285,0
+STT.US,D,20220428,000000,67.0603,67.8745,65.5497,67.5313,2561059.1478699,0
+STT.US,D,20220429,000000,67.4822,68.4828,65.4809,65.6968,3669048.9432776,0
+STT.US,D,20220502,000000,65.9224,67.4969,65.3446,67.2762,2740184.6320101,0
+STT.US,D,20220503,000000,67.8255,69.3657,67.3841,68.5808,2763673.1899749,0
+STT.US,D,20220504,000000,68.4142,71.6808,68.3749,71.3767,2030659.333359,0
+STT.US,D,20220505,000000,69.9249,70.3663,68.4338,69.866,2657957.3496708,0
+STT.US,D,20220506,000000,69.7286,69.915,67.6803,68.7967,2003326.6927589,0
+STT.US,D,20220509,000000,67.5901,68.7722,66.7465,67.9334,2891954.0298062,0
+STT.US,D,20220510,000000,68.8752,69.0518,65.3142,66.4227,2669874.9232826,0
+STT.US,D,20220511,000000,66.9034,67.8844,64.9905,65.0494,3592441.5038363,0
+STT.US,D,20220512,000000,64.7452,67.5214,64.549,66.3344,3478263.7887096,0
+STT.US,D,20220513,000000,67.3056,68.6397,67.1584,67.8942,2135104.0065864,0
+STT.US,D,20220516,000000,67.3154,67.8647,66.1578,67.0113,1672979.217976,0
+STT.US,D,20220517,000000,68.7084,69.5422,67.8745,68.3357,4075948.8109724,0
+STT.US,D,20220518,000000,67.6588,67.698,65.3828,65.6968,2973371.9242876,0
+STT.US,D,20220519,000000,64.2842,65.53,64.1665,64.706,3232703.2598825,0
+STT.US,D,20220520,000000,65.5496,66.2461,64.5392,66.1872,3971920.0448559,0
+STT.US,D,20220523,000000,68.1002,68.9203,66.8102,68.4043,2303695.2160105,0
+STT.US,D,20220524,000000,67.7275,68.1689,65.8145,67.3645,1587482.7834192,0
+STT.US,D,20220525,000000,67.2762,68.4142,66.7465,67.9825,1591986.4050271,0
+STT.US,D,20220526,000000,69.091,69.9837,68.8998,69.6403,1558839.2199156,0
+STT.US,D,20220527,000000,69.8366,71.7103,69.4441,71.6514,3100940.2173775,0
+STT.US,D,20220531,000000,70.9059,72.0436,69.9445,71.1118,6460356.510384,0
+STT.US,D,20220601,000000,70.9745,71.1412,68.1493,68.6201,3012593.5958547,0
+STT.US,D,20220602,000000,69.0321,71.7593,68.9537,71.7397,2473510.7010233,0
+STT.US,D,20220603,000000,70.8274,71.2491,69.915,69.9445,1277239.524424,0
+STT.US,D,20220606,000000,71.053,71.671,69.8562,70.0524,1244583.6805564,0
+STT.US,D,20220607,000000,69.1204,71.7103,69.1204,71.622,2125863.3253109,0
+STT.US,D,20220608,000000,70.7587,70.9205,66.8053,67.7275,7413605.414789,0
+STT.US,D,20220609,000000,67.7764,69.8169,66.7955,66.8446,4482867.0275102,0
+STT.US,D,20220610,000000,65.3436,65.4417,63.5533,63.9899,2827120.4313723,0
+STT.US,D,20220613,000000,62.4007,63.0383,60.89,61.8709,4265456.6821826,0
+STT.US,D,20220614,000000,62.1358,62.7243,60.6643,60.9979,3404556.4858628,0
+STT.US,D,20220615,000000,61.9494,63.8721,61.3706,62.7243,3286791.5719043,0
+STT.US,D,20220616,000000,60.8115,61.5178,60.1248,61.145,2655542.438039,0
+STT.US,D,20220617,000000,61.5178,62.4497,60.5319,60.576,6976228.1186579,0
+STT.US,D,20220621,000000,61.9003,62.8715,61.3952,62.5871,2785900.7746646,0
+STT.US,D,20220622,000000,61.6061,62.5871,61.4795,62.126,1934812.1125174,0
+STT.US,D,20220623,000000,61.714,61.9641,60.1444,61.6944,2268317.6270788,0
+STT.US,D,20220624,000000,62.0573,65.2161,62.0475,65.0101,2515245.1447189,0
+STT.US,D,20220627,000000,65.3436,65.5987,63.47,63.9702,2847552.887576,0
+STT.US,D,20220628,000000,63.8525,65.2259,63.16,63.264,2043028.4923879,0
+STT.US,D,20220629,000000,63.3424,64.8335,62.6361,62.8617,2071601.7186595,0
+STT.US,D,20220630,000000,61.0801,61.862,59.922,61.0207,3211465.6769906,0
+STT.US,D,20220701,000000,60.5951,63.0003,60.2388,62.7331,1979714.7167218,0
+STT.US,D,20220705,000000,61.4562,62.446,60.4961,62.4262,1618706.7684352,0
+STT.US,D,20220706,000000,61.9709,62.5598,61.0801,61.6344,1764888.9062702,0
+STT.US,D,20220707,000000,62.5153,63.4061,62.3569,63.0498,2200447.8252585,0
+STT.US,D,20220708,000000,63.317,63.4655,62.1392,62.3866,1292153.512571,0
+STT.US,D,20220711,000000,61.5354,62.4309,61.2979,62.06,1858643.8998897,0
+STT.US,D,20220712,000000,61.575,63.0943,61.3671,61.7235,2861440.8375603,0
+STT.US,D,20220713,000000,60.7337,60.9118,59.541,60.318,2688891.5600943,0
+STT.US,D,20220714,000000,58.8234,59.5558,58.1949,59.2292,4363859.609265,0
+STT.US,D,20220715,000000,62.9706,66.1478,60.1695,64.9997,8437995.9001364,0
+STT.US,D,20220718,000000,65.5144,66.3458,64.0297,64.2969,3510983.9765599,0
+STT.US,D,20220719,000000,65.6727,67.2267,65.4055,66.6427,2776014.8614562,0
+STT.US,D,20220720,000000,66.3854,66.5339,65.2966,66.2864,2535830.2034017,0
+STT.US,D,20220721,000000,66.3656,67.1376,65.7717,67.1277,1845626.0213493,0
+STT.US,D,20220722,000000,67.3059,68.4095,66.8902,67.4643,2200696.3621713,0
+STT.US,D,20220725,000000,67.9889,68.1769,67.1475,67.7018,1505333.5237101,0
+STT.US,D,20220726,000000,67.1475,67.6325,66.2171,66.3062,1772875.4277961,0
+STT.US,D,20220727,000000,66.9595,68.6322,66.3161,68.2066,1491840.7982226,0
+STT.US,D,20220728,000000,68.4046,69.3102,67.2267,69.2558,1981488.8257414,0
+STT.US,D,20220729,000000,69.236,70.7751,69.236,70.3149,4032544.7498648,0
+STT.US,D,20220801,000000,69.3548,70.1565,68.5728,69.6418,1803978.9131467,0
+STT.US,D,20220802,000000,68.8005,69.4241,68.1472,68.5134,1434284.2966654,0
+STT.US,D,20220803,000000,69.5923,70.3743,68.8005,70.2951,1753291.5273206,0
+STT.US,D,20220804,000000,70.3545,70.8988,69.523,69.6121,1823354.6892156,0
+STT.US,D,20220805,000000,69.137,70.3347,68.9786,69.9387,1485613.2310264,0
+STT.US,D,20220808,000000,70.6613,70.9038,69.5725,69.5824,1296832.2704693,0
+STT.US,D,20220809,000000,69.8299,70.0224,69.0875,69.6616,903818.62763253,0
+STT.US,D,20220810,000000,71.1562,72.3439,71.0176,71.7798,1211681.099407,0
+STT.US,D,20220811,000000,72.8388,73.3139,72.2648,72.7597,1014758.0291754,0
+STT.US,D,20220812,000000,73.3634,74.185,72.9131,74.1652,1602988.3241721,0
+STT.US,D,20220815,000000,73.3733,74.0563,73.0764,73.7,1077611.5999749,0
+STT.US,D,20220816,000000,73.2249,74.4324,73.2249,73.7198,1425218.7612255,0
+STT.US,D,20220817,000000,72.5221,73.7,72.2723,73.2051,1128656.6364804,0
+STT.US,D,20220818,000000,72.819,73.5515,72.4231,73.4426,956211.42121773,0
+STT.US,D,20220819,000000,72.6607,72.6607,71.2057,71.5224,1350423.2948616,0
+STT.US,D,20220822,000000,70.1763,70.691,69.6517,70.1565,1057301.2847016,0
+STT.US,D,20220823,000000,70.2159,70.8098,69.9981,70.0476,620631.02179444,0
+STT.US,D,20220824,000000,69.82,70.5128,69.2954,69.8101,951869.09743299,0
+STT.US,D,20220825,000000,69.9981,71.2156,69.8101,70.9384,985264.98219443,0
+STT.US,D,20220826,000000,71.1463,71.4779,68.4145,68.4244,996446.11233071,0
+STT.US,D,20220829,000000,67.88,68.6916,67.4544,68.0185,1364283.774155,0
+STT.US,D,20220830,000000,68.5728,68.9094,67.494,68.3749,1276868.4924362,0
+STT.US,D,20220831,000000,69.0281,69.0281,67.4247,67.6523,1878789.5342004,0
+STT.US,D,20220901,000000,67.3059,67.9394,65.9895,67.8899,1399843.7486202,0
+STT.US,D,20220902,000000,68.9984,69.7309,66.4943,66.9892,1732312.3850707,0
+STT.US,D,20220906,000000,67.4544,67.6078,66.1874,67.3653,1355787.044739,0
+STT.US,D,20220907,000000,67.1376,69.2459,66.8605,69.0281,2076794.649284,0
+STT.US,D,20220908,000000,68.5332,71.3344,67.8008,71.3245,2479599.2320459,0
+STT.US,D,20220909,000000,71.7006,72.532,71.468,72.2549,2666557.588576,0
+STT.US,D,20220912,000000,72.8487,73.9771,72.6508,73.4327,3147364.370064,0
+STT.US,D,20220913,000000,71.4927,73.0121,71.1463,71.3937,2230732.9573598,0
+STT.US,D,20220914,000000,71.3838,71.7699,69.7804,70.6712,2167891.5103121,0
+STT.US,D,20220915,000000,70.6712,72.0767,70.493,70.6712,1480826.3696741,0
+STT.US,D,20220916,000000,69.6616,69.9091,68.4739,69.3845,2853762.4613937,0
+STT.US,D,20220919,000000,68.464,70.5722,68.464,70.1466,1311737.4130464,0
+STT.US,D,20220920,000000,69.3746,69.6319,67.7414,68.2462,1706505.9689624,0
+STT.US,D,20220921,000000,68.6916,69.5626,67.0683,67.0782,1914658.6643377,0
+STT.US,D,20220922,000000,67.494,67.494,65.1877,65.4055,1214751.439561,0
+STT.US,D,20220923,000000,64.8215,64.9898,62.0748,62.9805,2581947.945096,0
+STT.US,D,20220926,000000,62.5648,63.3467,61.5503,61.9709,3268267.4749957,0
+STT.US,D,20220927,000000,62.5054,62.7825,59.6845,60.6545,2837918.7383615,0
+STT.US,D,20220928,000000,61.0405,62.931,60.4169,62.5846,2267028.4394368,0
+STT.US,D,20220929,000000,61.6245,61.9016,60.6891,61.09,2076187.4513792,0
+STT.US,D,20220930,000000,61.54,62.53,60.68,60.81,2403634,0
+STT.US,D,20221003,000000,61.56,63.76,60.24,63.11,2621536,0
+STT.US,D,20221004,000000,64.31,65.65,64.075,65.61,2287158,0
+STT.US,D,20221005,000000,64.23,65.8,64.08,65.43,1304184,0
+STT.US,D,20221006,000000,64.92,65.46,63.8703,63.96,1318294,0
+STT.US,D,20221007,000000,63.44,63.44,61.63,62.11,1782630,0
+STT.US,D,20221010,000000,62.75,63.02,61.35,61.62,1180023,0
+STT.US,D,20221011,000000,61,62.07,60.42,60.81,1899617,0
+STT.US,D,20221012,000000,60.41,61.5,59.92,60.16,1675432,0
+STT.US,D,20221013,000000,59.27,63.89,58.615,63.5,1998630,0
+STT.US,D,20221014,000000,63.89,64.93,60.9,61.11,2693135,0
+STT.US,D,20221017,000000,62.64,65.32,62.64,63.81,3546230,0
+STT.US,D,20221018,000000,65.42,65.58,59.24,64.42,6023369,0
+STT.US,D,20221019,000000,63.65,65.95,63.11,64.57,3315015,0
+STT.US,D,20221020,000000,64.65,66.4,64.26,64.86,2871184,0
+STT.US,D,20221021,000000,64.89,69.31,64.48,69.12,3294813,0
+STT.US,D,20221024,000000,69.5,70.95,69.29,70.52,2738148,0
+STT.US,D,20221025,000000,70.055,72.67,70,72.05,3145259,0
+STT.US,D,20221026,000000,72.49,73.53,71.95,72.28,2281138,0
+STT.US,D,20221027,000000,73.17,74.44,72.97,73.1,2184574,0
+STT.US,D,20221028,000000,73.4,75.08,72.81,74.78,2373585,0
+STT.US,D,20221031,000000,74.15,74.76,73.9,74,2740148,0
+STT.US,D,20221101,000000,75.09,75.43,74.23,74.4,2576577,0
+STT.US,D,20221102,000000,74.44,76.53,73.69,73.88,2444669,0
+STT.US,D,20221103,000000,72.89,73.81,72.31,73.07,1941526,0
+STT.US,D,20221104,000000,74.31,75.99,74.18,75.45,1763824,0
+STT.US,D,20221107,000000,75.81,76.3,75.44,75.93,1842902,0
+STT.US,D,20221108,000000,75.81,77.02,75.163,76.15,2133553,0
+STT.US,D,20221109,000000,75.46,76.36,75.08,75.22,1690905,0
+STT.US,D,20221110,000000,78.07,80.1,77.958,79.86,2284398,0
+STT.US,D,20221111,000000,80.48,82.14,79.97,80.99,2897895,0
+STT.US,D,20221114,000000,79.96,81.79,78.79,79,3105263,0
+STT.US,D,20221115,000000,79.68,81.515,79.235,79.46,2681351,0
+STT.US,D,20221116,000000,79.02,79.935,78.52,78.91,2232264,0
+STT.US,D,20221117,000000,77.2,77.345,74.27,74.51,5477219,0
+STT.US,D,20221118,000000,75.98,77.01,75.13,75.59,3901036,0
+STT.US,D,20221121,000000,75.38,76.77,75.38,76.61,2419490,0
+STT.US,D,20221122,000000,77.11,77.88,76.405,76.59,1972829,0
+STT.US,D,20221123,000000,76.36,77.68,76.335,77.05,1870751,0
+STT.US,D,20221125,000000,77.16,77.68,76.71,77.06,1030808,0
+STT.US,D,20221128,000000,76.14,76.235,73.26,73.52,2255809,0
+STT.US,D,20221129,000000,73.21,73.98,72.85,73.93,1502615,0
+STT.US,D,20221130,000000,79.79,80.45,77.08,79.67,7618948,0
+STT.US,D,20221201,000000,79.41,79.41,77.15,78.72,2907180,0
+STT.US,D,20221202,000000,77.61,78.57,77.03,77.72,4159038,0
+STT.US,D,20221205,000000,77.51,78.02,76,76.24,2284423,0
+STT.US,D,20221206,000000,74.89,75.74,73.85,74.36,2581224,0
+STT.US,D,20221207,000000,75.03,82.3199,75.03,80.45,6096642,0
+STT.US,D,20221208,000000,80.72,81.25,77.711,78.12,2770885,0
+STT.US,D,20221209,000000,78,80.11,77.85,79.03,3070927,0
+STT.US,D,20221212,000000,78.71,80.5315,78.67,80.26,2790792,0
+STT.US,D,20221213,000000,82.2,83.42,81.13,81.33,3751776,0
+STT.US,D,20221214,000000,81.14,82.38,79.69,79.89,3860299,0
+STT.US,D,20221215,000000,78.38,79.03,77.71,78.26,2909994,0
+STT.US,D,20221216,000000,77.36,78.63,76.8,77.7,5120243,0
+STT.US,D,20221219,000000,77.45,79.03,77.21,77.56,2387259,0
+STT.US,D,20221220,000000,77.88,78.66,77.43,77.99,2300026,0
+STT.US,D,20221221,000000,78.94,79.52,78.58,78.71,2157162,0
+STT.US,D,20221222,000000,77.72,78.23,75.9,77.85,1087782,0
+STT.US,D,20221223,000000,77.73,77.89,76.85,77.49,1232479,0
+STT.US,D,20221227,000000,77.68,77.79,76.73,77.15,1620218,0
+STT.US,D,20221228,000000,77.14,77.51,76.59,76.84,1546230,0
+STT.US,D,20221229,000000,77.32,78.45,76.8,78.34,1587459,0
+STT.US,D,20221230,000000,77.13,77.59,76.46,77.57,1387346,0
+STT.US,D,20230103,000000,78.65,79.62,77.65,78.4,3168101,0
+STT.US,D,20230104,000000,78.98,80.795,78.41,79.48,2324489,0
+STT.US,D,20230105,000000,78.74,79.34,78.23,78.71,1980262,0
+STT.US,D,20230106,000000,79.58,80.76,78.82,80.68,2059343,0
+STT.US,D,20230109,000000,81.13,82.18,80.87,80.91,3437019,0
+STT.US,D,20230110,000000,81.01,81.94,80.43,81.46,2972116,0
+STT.US,D,20230111,000000,81.66,82.64,81.3,82.34,3100852,0
+STT.US,D,20230112,000000,82.59,83.39,81.85,82.37,3896517,0
+STT.US,D,20230113,000000,81.36,84.145,81.01,82.97,4274374,0
+STT.US,D,20230117,000000,82.72,83.915,82.45,83,3085036,0
+STT.US,D,20230118,000000,82.44,83.29,81.52,81.54,2583093,0
+STT.US,D,20230119,000000,79.98,81.31,79.14,80.52,3358551,0
+STT.US,D,20230120,000000,83.35,85,82.06,84.28,4790157,0
+STT.US,D,20230123,000000,84.38,86.97,84.2,86.22,4304911,0
+STT.US,D,20230124,000000,86.22,87.91,85.24,87.03,3312804,0
+STT.US,D,20230125,000000,86.05,88.29,85.65,88.2,3310590,0
+STT.US,D,20230126,000000,88.99,90.26,88.25,90.23,3307727,0
+STT.US,D,20230127,000000,90.23,91.83,89.76,90.73,2773934,0
+STT.US,D,20230130,000000,89.87,91.23,89.72,90.15,2818702,0
+STT.US,D,20230131,000000,90.15,91.42,89.9,91.33,4529817,0
+STT.US,D,20230201,000000,90.51,93.09,90.45,92.28,3589424,0
+STT.US,D,20230202,000000,92.58,93.26,91.67,92.37,3092602,0
+STT.US,D,20230203,000000,91.49,92.97,90.5,91.08,3329899,0
+STT.US,D,20230206,000000,90.14,91.31,89.81,90.73,2117076,0
+STT.US,D,20230207,000000,90.14,92.97,90.07,92.68,3043181,0
+STT.US,D,20230208,000000,91.81,93.945,91.55,93.59,3173002,0
+STT.US,D,20230209,000000,93.79,94.48,92.24,92.53,3057353,0
+STT.US,D,20230210,000000,92.04,92.975,91.63,92.58,2552150,0
+STT.US,D,20230213,000000,92.47,94.22,92.13,94.03,2457104,0
+STT.US,D,20230214,000000,93.75,94.735,93.17,93.58,2337323,0
+STT.US,D,20230215,000000,92.78,94.6,92.46,94.11,2408170,0
+STT.US,D,20230216,000000,92.77,94.26,92.48,93.27,3424078,0
+STT.US,D,20230217,000000,92.66,93.15,91.63,92,2454853,0
+STT.US,D,20230221,000000,90.63,91.15,88.4,89.17,2432353,0
+STT.US,D,20230222,000000,89.47,89.52,87.22,88.1,2431089,0
+STT.US,D,20230223,000000,88.94,89.46,86.6,87.11,2526306,0
+STT.US,D,20230224,000000,85.7,87.19,85.355,87.17,1694206,0
+STT.US,D,20230227,000000,89.5,89.57,88.28,88.81,2514422,0
+STT.US,D,20230228,000000,89.05,89.45,88.68,88.68,2297584,0
+STT.US,D,20230301,000000,88.52,89.95,88.3,89.51,1996403,0
+STT.US,D,20230302,000000,88.59,88.8,87.44,88.77,1854885,0
+STT.US,D,20230303,000000,89.18,90.61,88.76,90.42,2284454,0
+STT.US,D,20230306,000000,90.35,91.15,89.78,90.18,2185550,0
+STT.US,D,20230307,000000,90.29,90.76,86.42,86.66,3284641,0
+STT.US,D,20230308,000000,86.48,87.7,85.815,86.59,2767199,0
+STT.US,D,20230309,000000,85.99,86.41,82.4,82.84,3332655,0
+STT.US,D,20230310,000000,81.96,82.57,78.97,79.87,5195756,0
+STT.US,D,20230313,000000,76.23,78,73.64,73.97,5164467,0
+STT.US,D,20230314,000000,77.18,77.54,75.64,76.74,4597112,0
+STT.US,D,20230315,000000,74.075,74.075,72.24,73.7,4209783,0
+STT.US,D,20230316,000000,72.96,76.01,71.7,74.75,3821027,0
+STT.US,D,20230317,000000,73.89,73.89,71.06,71.77,9746937,0
+STT.US,D,20230320,000000,73.05,74.1741,72.61,73.44,2896138,0
+STT.US,D,20230321,000000,76.13,77.59,76.02,76.72,3051792,0
+STT.US,D,20230322,000000,76.33,76.81,73.695,73.75,2682133,0
+STT.US,D,20230323,000000,73.72,74.48,72.13,72.69,1836737,0
+STT.US,D,20230324,000000,70.99,71.84,69.36,71.65,2696999,0
+STT.US,D,20230327,000000,73.78,74.16,72.54,73.39,1997845,0
+STT.US,D,20230328,000000,73.02,73.81,73.02,73.62,1172987,0
+STT.US,D,20230329,000000,74.85,75.49,74.3,75.45,1689576,0
+STT.US,D,20230330,000000,76.35,76.705,74.5,75,1638640,0
+STT.US,D,20230331,000000,74.76,75.73,73.91,75.69,1679392,0
+STT.US,D,20230403,000000,75.4,75.71,74.61,75.46,1831830,0
+STT.US,D,20230404,000000,75.91,76.14,73.965,74.62,2263976,0
+STT.US,D,20230405,000000,73.57,75.71,73.41,75.59,2254256,0
+STT.US,D,20230406,000000,75.67,76.715,75.12,76.16,2163764,0
+STT.US,D,20230410,000000,76.37,77.53,76.045,77.33,2177494,0
+STT.US,D,20230411,000000,77.7,79.38,77.19,78.58,2671364,0
+STT.US,D,20230412,000000,78.93,79.2,77.47,78.21,1648504,0
+STT.US,D,20230413,000000,78.09,79,78.03,78.81,1805225,0
+STT.US,D,20230414,000000,80.23,81.37,79.32,80.03,2852159,0
+STT.US,D,20230417,000000,67,73.04,65.62,72.68,13773859,0
+STT.US,D,20230418,000000,72.71,75.55,72.42,74.9,6732299,0
+STT.US,D,20230419,000000,74.81,75.95,74.59,75.29,4032836,0
+STT.US,D,20230420,000000,74.57,75.3,74.41,74.99,2598714,0
+STT.US,D,20230421,000000,74.39,74.645,73.47,73.63,2781408,0
+STT.US,D,20230424,000000,73.68,74.09,73.12,73.47,2294602,0
+STT.US,D,20230425,000000,72.5,72.9112,70.49,70.62,4327912,0
+STT.US,D,20230426,000000,70.38,71.8428,69.46,69.82,3280442,0
+STT.US,D,20230427,000000,70.57,71.47,70.22,71.17,1708504,0
+STT.US,D,20230428,000000,70.55,72.36,70.4,72.26,2058143,0
+STT.US,D,20230501,000000,72.63,72.695,71.42,71.53,2197938,0
+STT.US,D,20230502,000000,71.37,71.76,68.82,70.29,3188632,0
+STT.US,D,20230503,000000,70.65,71.24,68.56,68.92,2949142,0
+STT.US,D,20230504,000000,68.05,68.32,66.38,66.86,2948339,0
+STT.US,D,20230505,000000,68.6,69.06,67.655,68.5,3496334,0
+STT.US,D,20230508,000000,69.4,69.58,68.3,69.07,1754292,0
+STT.US,D,20230509,000000,68.39,69.39,68.22,68.98,1776737,0
+STT.US,D,20230510,000000,69.94,69.95,67.89,68.5,1733980,0
+STT.US,D,20230511,000000,67.56,68.17,67.14,67.73,2344957,0
+STT.US,D,20230512,000000,68.39,68.39,66.12,66.54,3109973,0
+STT.US,D,20230515,000000,67.1,68.54,66.685,68,1978203,0
+STT.US,D,20230516,000000,67.45,67.69,66.555,66.66,1765666,0
+STT.US,D,20230517,000000,67.66,68.5499,67.05,68.46,1470241,0
+STT.US,D,20230518,000000,68.17,69.15,67.59,69.06,1855359,0
+STT.US,D,20230519,000000,69.68,69.82,67.52,68,1988514,0
+STT.US,D,20230522,000000,68.03,68.82,67.52,68.5,1879450,0
+STT.US,D,20230523,000000,68.53,69.295,68.325,68.37,1561329,0
+STT.US,D,20230524,000000,67.7,67.82,66.81,67.03,1809791,0
+STT.US,D,20230525,000000,66.92,68.25,66.84,67.75,2816747,0
+STT.US,D,20230526,000000,67.99,69.02,67.74,68.47,2137075,0
+STT.US,D,20230530,000000,68.39,69.81,68.195,69.33,2430498,0
+STT.US,D,20230531,000000,68.51,68.81,67.29,68.02,5400219,0
+STT.US,D,20230601,000000,68.8,70.0469,68.29,69.53,2668420,0
+STT.US,D,20230602,000000,70.65,72.42,70.18,71.55,2331504,0
+STT.US,D,20230605,000000,71.61,72.38,71.05,71.82,2484373,0
+STT.US,D,20230606,000000,71.78,74.78,71.41,74.25,3157145,0
+STT.US,D,20230607,000000,74.34,75.1,73.24,74.63,2450022,0
+STT.US,D,20230608,000000,74.08,74.33,72.86,73.53,2312258,0
+STT.US,D,20230609,000000,73.75,74.62,73.54,73.91,2033438,0
+STT.US,D,20230612,000000,73.65,74.65,72.4606,73.07,4156448,0
+STT.US,D,20230613,000000,73.6,75.75,73.08,74.07,2996168,0
+STT.US,D,20230614,000000,74.23,74.93,72.29,73.2,2285319,0
+STT.US,D,20230615,000000,72.81,74.74,72.72,74.65,2076097,0
+STT.US,D,20230616,000000,74.77,74.825,73.25,73.77,7081830,0
+STT.US,D,20230620,000000,73.06,73.24,72.415,73.16,2081386,0
+STT.US,D,20230621,000000,73.12,73.48,72.735,73.03,1722344,0
+STT.US,D,20230622,000000,73.03,73.24,71.6,72.21,1595312,0
+STT.US,D,20230623,000000,70.54,71.51,69.88,71.07,3203632,0
+STT.US,D,20230626,000000,71.17,71.82,70.78,70.92,1810651,0
+STT.US,D,20230627,000000,71.27,72.65,70.79,72.59,1480188,0
+STT.US,D,20230628,000000,72.35,72.35,71.67,72.14,1534812,0
+STT.US,D,20230629,000000,72.43,73.42,72.28,73.14,1855303,0
+STT.US,D,20230630,000000,73.4,73.77,72.81,73.18,1459903,0
+STT.US,D,20230703,000000,73.51,74.93,73.37,74.34,763256,0
+STT.US,D,20230705,000000,73.79,74.27,73.35,73.53,1515148,0
+STT.US,D,20230706,000000,72.43,72.96,71.67,72.85,1757562,0
+STT.US,D,20230707,000000,72.88,74.75,72.88,73.88,2024894,0
+STT.US,D,20230710,000000,73.59,75.07,73.35,74.5,1482537,0
+STT.US,D,20230711,000000,75.3,75.9215,75,75.66,1805591,0
+STT.US,D,20230712,000000,76.83,77.42,75.63,75.84,2438446,0
+STT.US,D,20230713,000000,76.28,77.49,75.88,77.46,3051663,0
+STT.US,D,20230714,000000,74.97,74.97,68.05,68.1,9560622,0
+STT.US,D,20230717,000000,66.28,67.839,65.4,66.51,7007469,0
+STT.US,D,20230718,000000,67.24,68.32,66.23,68.29,8004588,0
+STT.US,D,20230719,000000,68.52,70.37,68.36,69.38,4570738,0
+STT.US,D,20230720,000000,69.46,70.47,69.04,70.34,3566968,0
+STT.US,D,20230721,000000,70.83,70.88,69.56,70.27,3040244,0
+STT.US,D,20230724,000000,70.18,72.135,70.175,71.24,3613084,0
+STT.US,D,20230725,000000,71.14,71.7,70.52,70.73,2867127,0
+STT.US,D,20230726,000000,70.86,72.14,70.86,71.47,2726024,0
+STT.US,D,20230727,000000,71.86,72.27,70.32,70.48,2972810,0
+STT.US,D,20230728,000000,71.65,71.88,70.6392,71.17,2590011,0
+STT.US,D,20230731,000000,71.39,72.59,71.24,72.44,2733122,0
+STT.US,D,20230801,000000,71.96,72.34,71.295,72.13,2395705,0
+STT.US,D,20230802,000000,71.18,72.83,70.9,72.71,2860706,0
+STT.US,D,20230803,000000,72.49,73.69,72.11,73,2926533,0
+STT.US,D,20230804,000000,73.15,74.2,72.925,73.14,2474419,0
+STT.US,D,20230807,000000,73.87,74.68,73.665,73.9,2677751,0
+STT.US,D,20230808,000000,72.08,72.89,70.72,72.73,3214504,0
+STT.US,D,20230809,000000,72.56,73.62,72.18,72.23,3380363,0
+STT.US,D,20230810,000000,72.56,73.87,72.56,73.13,2679858,0
+STT.US,D,20230811,000000,72.53,74.26,72.53,73.68,2903589,0
+STT.US,D,20230814,000000,73.09,73.09,70.93,71.34,2222053,0
+STT.US,D,20230815,000000,70.42,70.49,69.28,69.56,1659643,0
+STT.US,D,20230816,000000,69.21,69.72,68.79,68.83,1914142,0
+STT.US,D,20230817,000000,69.47,69.69,68.05,68.3,1807601,0
+STT.US,D,20230818,000000,67.51,68.46,67.39,67.95,1398086,0
+STT.US,D,20230821,000000,67.65,68.08,66.42,67.42,1858091,0
+STT.US,D,20230822,000000,67.8,67.99,65.78,65.85,2120041,0
+STT.US,D,20230823,000000,66.25,67.63,65.88,67.55,2084377,0
+STT.US,D,20230824,000000,67.4,68.9,67.15,67.75,1356592,0
+STT.US,D,20230825,000000,68.05,68.53,67.055,67.55,1154138,0
+STT.US,D,20230828,000000,68.02,68.71,67.93,68.4,1036322,0
+STT.US,D,20230829,000000,68.39,68.88,68.03,68.52,1235754,0
+STT.US,D,20230830,000000,68.54,69.02,68.15,68.45,1163878,0
+STT.US,D,20230831,000000,68.65,68.93,68.35,68.74,2144569,0
+STT.US,D,20230901,000000,69.38,70.37,69.28,69.85,1578746,0
+STT.US,D,20230905,000000,69.55,70.615,69.25,70.08,2002649,0
+STT.US,D,20230906,000000,69.51,70.05,69.13,69.86,1845299,0
+STT.US,D,20230907,000000,69.71,70.215,68.76,69.51,2206207,0
+STT.US,D,20230908,000000,69.45,70.42,68.62,70.16,1646927,0
+STT.US,D,20230911,000000,71.49,74.02,71.01,71.39,3763170,0
+STT.US,D,20230912,000000,71.38,72.29,70.45,71.49,2550435,0
+STT.US,D,20230913,000000,72.07,72.16,70.5701,71.25,2199355,0
+STT.US,D,20230914,000000,72.1,72.49,71.66,72.39,2500671,0
+STT.US,D,20230915,000000,71.59,72.01,71.18,71.85,6781051,0
+STT.US,D,20230918,000000,71.66,71.71,70.54,71.26,1798758,0
+STT.US,D,20230919,000000,71.31,71.65,70.18,70.55,1835173,0
+STT.US,D,20230920,000000,71.03,71.215,69.63,69.69,1679905,0
+STT.US,D,20230921,000000,69.23,69.5206,68.54,68.82,1289803,0
+STT.US,D,20230922,000000,68.9,69.05,67.61,67.81,1116809,0
+STT.US,D,20230925,000000,67.23,67.8,67.01,67.61,1393040,0
+STT.US,D,20230926,000000,66.95,67.785,66.66,66.83,1390860,0
+STT.US,D,20230927,000000,67.05,67.27,66.225,66.78,1473187,0
+STT.US,D,20230928,000000,66.82,67.975,66.82,67.56,1269551,0
+STT.US,D,20230929,000000,67.38,68.25,66.84,66.96,1665300,0
+STT.US,D,20231002,000000,66.82,67.14,65.605,66.19,1840099,0
+STT.US,D,20231003,000000,65.45,65.66,64.41,64.79,1485266,0
+STT.US,D,20231004,000000,64.81,65.24,63.615,64.46,2151130,0
+STT.US,D,20231005,000000,64.02,64.39,63.11,64.27,2229790,0
+STT.US,D,20231006,000000,64.16,65.82,63.88,65.17,2074845,0
+STT.US,D,20231009,000000,64.5,64.9296,64.11,64.74,1865131,0
+STT.US,D,20231010,000000,65.37,66.1,65.24,65.44,1732787,0
+STT.US,D,20231011,000000,65.44,65.95,64.7902,65.3,1848321,0
+STT.US,D,20231012,000000,65.58,65.58,63.51,64.09,2688748,0
+STT.US,D,20231013,000000,64.76,65.5625,64.06,64.28,2178715,0
+STT.US,D,20231016,000000,64.96,65.97,64.75,65.6,2044873,0
+STT.US,D,20231017,000000,64.88,67.54,64.73,67.26,3927305,0
+STT.US,D,20231018,000000,69,70.48,67.41,68.63,5482957,0
+STT.US,D,20231019,000000,68.72,68.89,66.35,66.36,2981468,0
+STT.US,D,20231020,000000,66.04,66.33,64.47,64.86,3456036,0
+STT.US,D,20231023,000000,64.78,65.02,64.12,64.25,1754074,0
+STT.US,D,20231024,000000,64.43,65.345,64.15,64.74,1625404,0
+STT.US,D,20231025,000000,64.21,64.57,63.54,64.02,1357217,0
+STT.US,D,20231026,000000,64.04,65.18,64.04,64.66,1775481,0
+STT.US,D,20231027,000000,64.16,64.325,62.78,62.93,1655761,0
+STT.US,D,20231030,000000,63.45,64.16,62.99,63.88,1471785,0
+STT.US,D,20231031,000000,63.66,64.95,63.57,64.63,1548605,0
+STT.US,D,20231101,000000,64.81,65.6961,64.3,64.74,1805234,0
+STT.US,D,20231102,000000,65.5,66.835,65.16,66.68,1533304,0
+STT.US,D,20231103,000000,67.78,68.53,67.68,67.76,1990223,0
+STT.US,D,20231106,000000,67.91,67.99,66.64,67.22,1426892,0
+STT.US,D,20231107,000000,66.84,67.33,66.46,66.54,1302756,0
+STT.US,D,20231108,000000,66.41,66.67,66,66.56,1624670,0
+STT.US,D,20231109,000000,67.07,67.6,66.38,66.52,1485953,0
+STT.US,D,20231110,000000,66.95,67.64,66.27,67.6,1406314,0
+STT.US,D,20231113,000000,67.16,67.6,66.86,67.05,1588005,0
+STT.US,D,20231114,000000,68.22,69.76,67.995,68.94,1911752,0
+STT.US,D,20231115,000000,68.93,70.205,68.93,69.73,1721164,0
+STT.US,D,20231116,000000,69.59,69.97,68.92,69.29,1733762,0
+STT.US,D,20231117,000000,70.18,70.27,69.82,70.19,1536827,0
+STT.US,D,20231120,000000,69.72,70.31,69.174,69.95,1429172,0
+STT.US,D,20231121,000000,69.75,69.91,69.03,69.05,1372406,0
+STT.US,D,20231122,000000,69.44,69.95,68.99,69.88,1200302,0
+STT.US,D,20231124,000000,69.85,70.56,69.7,70.38,797721,0
+STT.US,D,20231127,000000,69.88,70.18,69.56,69.74,1957616,0
+STT.US,D,20231128,000000,69.89,70.43,69.58,70.11,1732703,0
+STT.US,D,20231129,000000,70.65,71.99,70.5,71.74,1653571,0
+STT.US,D,20231130,000000,71.91,72.94,71.4,72.82,3887064,0
+STT.US,D,20231201,000000,72.8,74.535,72.52,73.92,2699772,0
+STT.US,D,20231204,000000,73.17,74.615,73.07,74.1,2464684,0
+STT.US,D,20231205,000000,73.82,73.9,72.61,73.22,2145136,0
+STT.US,D,20231206,000000,73.75,74.13,70.46,71.44,4466157,0
+STT.US,D,20231207,000000,71.78,73.22,71.47,73.18,2544978,0
+STT.US,D,20231208,000000,73.15,74.17,72.92,73.97,2149842,0
+STT.US,D,20231211,000000,73.83,75.4,73.74,74.6,2189669,0
+STT.US,D,20231212,000000,74.72,75.45,74.38,75.12,1819040,0
+STT.US,D,20231213,000000,75.27,76.8,74.66,76.61,2126092,0
+STT.US,D,20231214,000000,77.85,79.28,77.85,78.55,2343233,0
+STT.US,D,20231215,000000,77.64,78.64,77.15,77.63,4948048,0
+STT.US,D,20231218,000000,78,78.01,77.07,77.19,1884597,0
+STT.US,D,20231219,000000,77.34,78.1,76.95,77.68,1624903,0
+STT.US,D,20231220,000000,77.33,78.19,76.02,76.05,1822480,0
+STT.US,D,20231221,000000,76.47,77.11,76.22,77.01,1384957,0
+STT.US,D,20231222,000000,77.37,77.89,76.8079,77.19,1536460,0
+STT.US,D,20231226,000000,77.29,77.905,77.07,77.72,1608626,0
+STT.US,D,20231227,000000,77.64,78.21,77.28,77.97,1154818,0
+STT.US,D,20231228,000000,78.55,78.57,78.135,78.42,1394279,0
+STT.US,D,20231229,000000,77.83,78.065,77.24,77.46,1084544,0
+STT.US,D,20240102,000000,77.66,78.23,77.03,77.75,1438508,0
+STT.US,D,20240103,000000,78.69,78.69,76.91,77.3,1804197,0
+STT.US,D,20240104,000000,76.86,77.95,76.8,77.38,1841644,0
+STT.US,D,20240105,000000,77.18,78.74,77.18,78.21,1926921,0
+STT.US,D,20240108,000000,78.12,78.47,77.25,78.43,1177826,0
+STT.US,D,20240109,000000,77.41,78.41,76.86,77.32,1340885,0
+STT.US,D,20240110,000000,77,77.065,75.96,76.6,1301475,0
+STT.US,D,20240111,000000,76.35,76.58,75.62,76.26,1824056,0
+STT.US,D,20240112,000000,77.22,77.88,76.41,76.51,2157850,0
+STT.US,D,20240116,000000,76.01,76.65,75.43,75.87,2050797,0
+STT.US,D,20240117,000000,74.78,75.77,74.6,74.69,2274796,0
+STT.US,D,20240118,000000,75.03,75.305,73.825,74.31,3295587,0
+STT.US,D,20240119,000000,79.9,79.9,75.45,75.86,6624741,0
+STT.US,D,20240122,000000,76,76.585,74.055,74.31,3239423,0
+STT.US,D,20240123,000000,74.11,74.42,73.61,73.95,2812966,0
+STT.US,D,20240124,000000,74.35,75.16,73.69,73.84,3302123,0
+STT.US,D,20240125,000000,73.63,74.85,73.41,74.68,2690376,0
+STT.US,D,20240126,000000,74.87,75.84,74.58,75.11,1747048,0
+STT.US,D,20240129,000000,74.74,75.33,74.34,74.84,1812710,0
+STT.US,D,20240130,000000,75.08,75.16,74.42,74.85,1917481,0
+STT.US,D,20240131,000000,74.73,75.55,73.81,73.87,2566935,0
+STT.US,D,20240201,000000,73.77,74.175,72.455,73.25,2947742,0
+STT.US,D,20240202,000000,73.21,73.76,72.7,73.43,1880304,0
+STT.US,D,20240205,000000,72.52,73.1,72.21,72.57,1918543,0
+STT.US,D,20240206,000000,72.41,73.06,72.405,72.45,1505223,0
+STT.US,D,20240207,000000,72.68,73.105,71.71,73.03,2605564,0
+STT.US,D,20240208,000000,73,73.45,71.84,72.39,2707636,0
+STT.US,D,20240209,000000,72.34,72.98,72.08,72.84,1312372,0
+STT.US,D,20240212,000000,72.81,74.22,72.64,73.6,1516928,0
+STT.US,D,20240213,000000,72.69,72.69,70.53,71.11,1577472,0
+STT.US,D,20240214,000000,71.78,72.13,71.235,71.5,1172898,0
+STT.US,D,20240215,000000,71.93,73.21,71.74,73.03,1514737,0
+STT.US,D,20240216,000000,73,73.09,72.31,72.49,1495933,0
+STT.US,D,20240220,000000,70.86,72.13,70.86,71.55,1873984,0
+STT.US,D,20240221,000000,71.55,72.49,71.25,72.15,2693957,0
+STT.US,D,20240222,000000,72.5,72.74,71.855,72.42,2439857,0
+STT.US,D,20240223,000000,72.66,73.91,72.28,73.58,3367334,0
+STT.US,D,20240226,000000,73.06,74.16,72.75,72.87,2068008,0
+STT.US,D,20240227,000000,72.94,73.49,72.66,73.48,2024705,0
+STT.US,D,20240228,000000,73.32,74.3,73.18,73.37,2235212,0
+STT.US,D,20240229,000000,73.9,74.27,73.27,73.73,3479741,0
+STT.US,D,20240301,000000,73.64,73.95,72.73,73.85,1525975,0
+STT.US,D,20240304,000000,73.72,74.95,73.66,74,1548971,0
+STT.US,D,20240305,000000,73.35,74.65,72.83,73.31,2450616,0
+STT.US,D,20240306,000000,73.28,73.36,71.59,71.84,2802590,0
+STT.US,D,20240307,000000,72.23,72.75,72.02,72.25,2448289,0
+STT.US,D,20240308,000000,72.33,73.01,72.27,72.43,1657586,0
+STT.US,D,20240311,000000,72.09,73.61,72.075,73.44,1847574,0
+STT.US,D,20240312,000000,73.65,73.91,72.33,72.51,1883313,0
+STT.US,D,20240313,000000,72.52,73.64,72.52,72.85,1943129,0
+STT.US,D,20240314,000000,72.48,72.85,71.26,71.86,2120688,0
+STT.US,D,20240315,000000,71.05,72.615,71.05,72.5,4129152,0
+STT.US,D,20240318,000000,72.51,72.69,71.93,72.49,2234347,0
+STT.US,D,20240319,000000,72.49,72.74,72,72.62,2787279,0
+STT.US,D,20240320,000000,72.54,74.02,72.13,73.82,1818596,0
+STT.US,D,20240321,000000,74.2,76,73.965,75.93,2720670,0
+STT.US,D,20240322,000000,76.07,76.29,75.41,75.84,2585260,0
+STT.US,D,20240325,000000,76.39,76.86,75.63,75.65,2026667,0
+STT.US,D,20240326,000000,76.08,76.43,75.65,76.18,1764848,0
+STT.US,D,20240327,000000,76.6,77.24,76.13,76.88,2585698,0
+STT.US,D,20240328,000000,76.65,77.675,76.2041,77.32,2202822,0
+STT.US,D,20240401,000000,76.89,77.33,76.41,77.25,1815093,0
+STT.US,D,20240402,000000,77.43,77.71,76.84,77,3184617,0
+STT.US,D,20240403,000000,76.97,77.98,76.74,77.32,1585378,0
+STT.US,D,20240404,000000,77.99,78.5,75.89,75.95,1915361,0
+STT.US,D,20240405,000000,75.88,76.47,74.51,75.8,1644407,0
+STT.US,D,20240408,000000,76.26,76.94,75.7,76.39,1523437,0
+STT.US,D,20240409,000000,76.68,77.08,76,76.64,1582652,0
+STT.US,D,20240410,000000,75.48,75.97,74.32,74.37,1954563,0
+STT.US,D,20240411,000000,74.22,74.7,72.85,73.91,2436619,0
+STT.US,D,20240412,000000,74.65,78.49,73.23,75.78,6622170,0
+STT.US,D,20240415,000000,76.47,77.4,74.44,74.93,3398419,0
+STT.US,D,20240416,000000,74.9,75.445,72.72,73.02,3018726,0
+STT.US,D,20240417,000000,73.1,73.56,72.13,72.81,2265245,0
+STT.US,D,20240418,000000,73.26,73.67,72.54,73.04,1689907,0
+STT.US,D,20240419,000000,73.51,74.02,73.11,73.39,3004996,0
+STT.US,D,20240422,000000,73.79,74.74,73.21,74.51,1680017,0
+STT.US,D,20240423,000000,74.5,75.01,74.03,74.39,2423967,0
+STT.US,D,20240424,000000,73.7,74.75,73.6,74.29,8642088,0
+STT.US,D,20240425,000000,73.98,74.445,72.6,73.29,5837130,0
+STT.US,D,20240426,000000,73.35,74.44,73.03,73.39,2749354,0
+STT.US,D,20240429,000000,73.12,74.38,73.12,73.99,2492104,0
+STT.US,D,20240430,000000,73.43,73.75,72.41,72.49,1645050,0
+STT.US,D,20240501,000000,72.51,73.9,72.26,73.11,1840379,0
+STT.US,D,20240502,000000,73.71,73.87,72.845,73.2,1883399,0
+STT.US,D,20240503,000000,73.91,74.42,73.48,74.39,1623097,0
+STT.US,D,20240506,000000,75.01,75.32,74.53,75.11,1888318,0
+STT.US,D,20240507,000000,75.47,76.18,75.29,75.35,1899741,0
+STT.US,D,20240508,000000,75.12,75.57,75.05,75.32,1949132,0
+STT.US,D,20240509,000000,75.21,76.28,75.13,76.26,1416917,0
+STT.US,D,20240510,000000,76.5,77.11,76.4839,76.58,1479473,0
+STT.US,D,20240513,000000,76.9,77.16,76.02,76.16,1808360,0
+STT.US,D,20240514,000000,76.53,77,76.22,76.56,1830633,0
+STT.US,D,20240515,000000,77.02,77.74,76.89,77.57,1914297,0
+STT.US,D,20240516,000000,77.76,77.99,77.3,77.63,1713135,0
+STT.US,D,20240517,000000,77.98,78.05,77.35,78.01,1814979,0
+STT.US,D,20240520,000000,78.03,78.19,77.04,77.15,2845322,0
+STT.US,D,20240521,000000,77.15,77.52,77.01,77.08,1580437,0
+STT.US,D,20240522,000000,76.54,77.08,76.2,76.49,2740609,0
+STT.US,D,20240523,000000,76.46,76.6,74.31,74.81,3001494,0
+STT.US,D,20240524,000000,75.09,75.48,74.87,75.39,1310269,0
+STT.US,D,20240528,000000,75.25,75.565,73.64,73.91,1444829,0
+STT.US,D,20240529,000000,73.05,73.85,72.59,73.83,1760593,0
+STT.US,D,20240530,000000,74.07,74.4,73.435,74.25,1738741,0
+STT.US,D,20240531,000000,74.4,75.665,74.3,75.59,3871132,0
+STT.US,D,20240603,000000,75.55,75.95,74.45,75.33,1984379,0
+STT.US,D,20240604,000000,74.75,75.39,74.25,74.65,1425823,0
+STT.US,D,20240605,000000,74.82,74.99,74.325,74.49,1489794,0
+STT.US,D,20240606,000000,74.49,74.87,74.19,74.5,1497477,0
+STT.US,D,20240607,000000,74,75.52,74,74.76,2213609,0
+STT.US,D,20240610,000000,74.19,75.11,73.42,74.35,2723496,0
+STT.US,D,20240611,000000,73.81,73.995,70.67,71.13,3551055,0
+STT.US,D,20240612,000000,72.38,73.21,71.78,72.14,1824736,0
+STT.US,D,20240613,000000,71.69,71.82,70.68,71.6,1945660,0
+STT.US,D,20240614,000000,70.9,71.56,70.29,70.91,1395754,0
+STT.US,D,20240617,000000,70.67,71.825,70.2,71.71,1515292,0
+STT.US,D,20240618,000000,71.56,72.55,71.45,72.37,2525271,0
+STT.US,D,20240620,000000,72.13,72.8,72.05,72.4,1776758,0
+STT.US,D,20240621,000000,72.4,72.6,71.8,72.24,2353833,0
+STT.US,D,20240624,000000,72.49,73.61,72.215,72.94,1462658,0
+STT.US,D,20240625,000000,72.61,72.91,71.97,72.58,1700479,0
+STT.US,D,20240626,000000,72.13,73.01,71.96,72.86,3159903,0
+STT.US,D,20240627,000000,72.72,73.09,71.96,73.05,2394840,0
+STT.US,D,20240628,000000,73.39,74.03,73.06,74,4601662,0
+STT.US,D,20240701,000000,73.67,74.14,73.15,73.56,2154934,0
+STT.US,D,20240702,000000,73.47,73.96,73.195,73.86,1596167,0
+STT.US,D,20240703,000000,74.37,74.72,73.785,74.14,929146,0
+STT.US,D,20240705,000000,74.05,74.065,73.07,73.72,1539859,0
+STT.US,D,20240708,000000,72.98,73.72,72.65,73.37,2637053,0
+STT.US,D,20240709,000000,73.44,74.899,72.92,74.42,2043550,0
+STT.US,D,20240710,000000,74.45,75.52,74.15,75.49,1734513,0
+STT.US,D,20240711,000000,75.89,76.69,75.63,76.48,1831223,0
+STT.US,D,20240712,000000,76.8,79.42,76.61,78.56,2974416,0
+STT.US,D,20240715,000000,78.81,79.4,78.4,78.94,3254338,0
+STT.US,D,20240716,000000,79.5,84.83,78.15,84.82,6021904,0
+STT.US,D,20240717,000000,84.91,85.37,83.645,85.34,4074604,0
+STT.US,D,20240718,000000,85,86.24,83.88,84.33,2694225,0
+STT.US,D,20240719,000000,84.59,84.875,84.06,84.49,1565933,0
+STT.US,D,20240722,000000,84.76,84.95,83.33,84,1722211,0
+STT.US,D,20240723,000000,83.64,84.71,83.49,83.81,2458996,0
+STT.US,D,20240724,000000,83.73,84.52,82.86,82.96,1762643,0
+STT.US,D,20240725,000000,83.09,85.34,82.92,84.89,2078275,0
+STT.US,D,20240726,000000,85.21,85.89,84.58,85.29,1509865,0
+STT.US,D,20240729,000000,85.17,85.57,84.59,84.92,1029351,0
+STT.US,D,20240730,000000,85.51,86.25,85.13,85.7,1177713,0
+STT.US,D,20240731,000000,85.77,86.1,84.91,84.97,1345728,0
+STT.US,D,20240801,000000,85.3,85.49,82.93,83.63,1359693,0
+STT.US,D,20240802,000000,82.61,82.61,80.25,80.91,1941255,0
+STT.US,D,20240805,000000,78.85,79.5,76.95,77.11,2669907,0
+STT.US,D,20240806,000000,76.91,78.19,76.85,77.13,2281451,0
+STT.US,D,20240807,000000,78.55,79.75,76.35,76.48,1955149,0
+STT.US,D,20240808,000000,76.98,78.285,76.98,77.75,1087293,0
+STT.US,D,20240809,000000,77.82,78.32,77.29,78.21,1217873,0
+STT.US,D,20240812,000000,78.2,78.75,77.205,77.53,1901371,0
+STT.US,D,20240813,000000,78.23,79.15,77.575,78.8,1798791,0
+STT.US,D,20240814,000000,79.09,79.32,78.37,78.95,1265505,0
+STT.US,D,20240815,000000,80,80.87,79.83,80.55,2541117,0
+STT.US,D,20240816,000000,80.65,81.23,80.26,81.18,1465963,0
+STT.US,D,20240819,000000,81.33,81.6,80.88,81.01,1383309,0
+STT.US,D,20240820,000000,80.8,81.22,80.18,80.42,1508509,0
+STT.US,D,20240821,000000,80.74,80.91,80.105,80.8,1830680,0
+STT.US,D,20240822,000000,80.82,82.59,80.79,82.56,1897938,0
+STT.US,D,20240823,000000,82.96,84.37,82.545,84.04,2364882,0
+STT.US,D,20240826,000000,84.48,85.21,84.16,84.58,1763600,0
+STT.US,D,20240827,000000,84.19,85.785,84.14,85.48,2203559,0
+STT.US,D,20240828,000000,85.21,85.76,84.29,84.74,2229579,0
+STT.US,D,20240829,000000,85.19,86.4,84.36,85.9,1547595,0
+STT.US,D,20240830,000000,86.08,87.265,85.93,87.1,1749063,0
+STT.US,D,20240903,000000,86.44,87.16,85.63,85.98,1795279,0
+STT.US,D,20240904,000000,86.45,87.19,85.23,85.91,2014936,0
+STT.US,D,20240905,000000,86.74,86.74,84.945,85.19,1867226,0
+STT.US,D,20240906,000000,85.16,86.075,82.835,83.29,2191583,0
+STT.US,D,20240909,000000,84.03,84.83,82.48,83.66,3230060,0
+STT.US,D,20240910,000000,83.79,83.925,82.07,83.32,1893005,0
+STT.US,D,20240911,000000,82.73,82.83,80.54,82.59,2333001,0
+STT.US,D,20240912,000000,82.64,83.37,81.86,82.58,1742961,0
+STT.US,D,20240913,000000,82.85,84.37,82.85,83.28,2262726,0
+STT.US,D,20240916,000000,83.8,85.94,83.61,85.46,3480071,0
+STT.US,D,20240917,000000,85.75,87.13,85.45,86.69,1654226,0
+STT.US,D,20240918,000000,86.88,88.185,86.58,87.16,2699399,0
+STT.US,D,20240919,000000,88.34,89.415,87.41,89.31,1914399,0
+STT.US,D,20240920,000000,88.78,88.91,87.6,88.5,3578184,0
+STT.US,D,20240923,000000,89.23,89.49,88.65,89.13,1680838,0
+STT.US,D,20240924,000000,88.94,89.34,88.5,88.91,1899760,0
+STT.US,D,20240925,000000,89.05,89.175,88.18,88.5,1881659,0
+STT.US,D,20240926,000000,88.71,89.18,87.92,88.09,2769074,0
+STT.US,D,20240927,000000,88.64,89.37,87.86,88.2,3154644,0
+STT.US,D,20240930,000000,87.76,88.67,87.3,88.47,2499729,0
+STT.US,D,20241001,000000,87.5,87.635,86.4,86.65,1957796,0
+STT.US,D,20241002,000000,86.71,87.46,85.7,85.99,1483565,0
+STT.US,D,20241003,000000,85.67,86.04,85.045,85.96,3022986,0
+STT.US,D,20241004,000000,86.99,87.6,86.76,87.31,1744059,0
+STT.US,D,20241007,000000,87.29,87.87,86.63,87.47,2146468,0
+STT.US,D,20241008,000000,87.56,88.82,87.24,88.57,1962162,0
+STT.US,D,20241009,000000,88.7,89.205,88.06,88.86,1996715,0
+STT.US,D,20241010,000000,88.85,89.7817,88.65,89.34,1705350,0
+STT.US,D,20241011,000000,89.94,90.8,89.09,89.83,2793355,0
+STT.US,D,20241014,000000,89.71,91.1401,89.625,90.93,2425374,0
+STT.US,D,20241015,000000,91.84,94.6,89.34,91.82,5898847,0
+STT.US,D,20241016,000000,93.06,93.57,92,92.88,2569715,0
+STT.US,D,20241017,000000,93,93.365,92.16,92.55,1923204,0
+STT.US,D,20241018,000000,92.83,92.87,91.21,91.43,2180871,0
+STT.US,D,20241021,000000,91.2,91.36,89.78,90.19,1637927,0
+STT.US,D,20241022,000000,89.86,90.22,89.3503,89.86,1403459,0
+STT.US,D,20241023,000000,89.6,91.57,89.5,91.43,2457701,0
+STT.US,D,20241024,000000,91.99,92.06,91.315,91.87,1722328,0
+STT.US,D,20241025,000000,92.64,92.64,90.37,90.38,1553861,0
+STT.US,D,20241028,000000,91.23,93.595,90.82,92.98,2406165,0
+STT.US,D,20241029,000000,92.6,93.71,92.47,92.82,2104684,0
+STT.US,D,20241030,000000,92.74,94.06,92.69,92.93,1552260,0
+STT.US,D,20241031,000000,92.83,93.63,92.16,92.8,2673803,0
+STT.US,D,20241101,000000,93.01,93.755,92.71,92.8,2158886,0
+STT.US,D,20241104,000000,92.8,92.96,92.01,92.26,1363156,0
+STT.US,D,20241105,000000,92.25,93.22,92.03,92.91,1480396,0
+STT.US,D,20241106,000000,97.57,98.45,95.97,96.81,3076146,0
+STT.US,D,20241107,000000,96.39,96.945,95.07,95.12,1915629,0
+STT.US,D,20241108,000000,95.22,95.55,93.8,94.78,2723278,0
+STT.US,D,20241111,000000,95.57,97,95.57,96.55,1712803,0
+STT.US,D,20241112,000000,96.16,96.74,95.18,95.19,1938799,0
+STT.US,D,20241113,000000,95.23,96.5,95.13,95.17,1649632,0
+STT.US,D,20241114,000000,95.08,95.79,93.96,94.18,1377158,0
+STT.US,D,20241115,000000,94.495,95.67,94.18,95.48,2354445,0
+STT.US,D,20241118,000000,95.35,96.3,95.2001,96.12,1528028,0
+STT.US,D,20241119,000000,94.95,95.55,94.615,94.71,1781929,0
+STT.US,D,20241120,000000,95.18,95.41,94.57,95.3,1351023,0
+STT.US,D,20241121,000000,95.71,96.695,95.42,96.34,1326896,0
+STT.US,D,20241122,000000,96.5,97.71,96.4,97.5,1513140,0
+STT.US,D,20241125,000000,98,99.5,97.854,98.79,2408339,0
+STT.US,D,20241126,000000,98.545,99.045,97.86,98.81,2184732,0
+STT.US,D,20241127,000000,98.75,99.24,98.39,98.79,1924062,0
+STT.US,D,20241129,000000,98.715,99.46,98.51,98.51,1155234,0
+STT.US,D,20241202,000000,99.02,99.22,97.67,98.03,1722323,0
+STT.US,D,20241203,000000,98.975,99.5,97.71,97.77,1891946,0
+STT.US,D,20241204,000000,97.12,97.62,96.69,97.37,3352284,0
+STT.US,D,20241205,000000,97.49,99.755,97.24,98.6,2116616,0
+STT.US,D,20241206,000000,98.75,98.95,97.355,98.41,1726253,0
+STT.US,D,20241209,000000,99.6,100.35,98.6,99.43,3504099,0
+STT.US,D,20241210,000000,99.625,100.03,98.16,100.03,2343025,0
+STT.US,D,20241211,000000,100.5,101.91,98.53,99.27,4546267,0
+STT.US,D,20241212,000000,99.64,100.99,99.305,100.61,2250715,0
+STT.US,D,20241213,000000,100.96,100.975,99.52,100.46,1922570,0
+STT.US,D,20241216,000000,100.225,101.47,99.63,100.78,2367723,0
+STT.US,D,20241217,000000,100.275,100.84,98.44,98.7,2200599,0
+STT.US,D,20241218,000000,98.51,99.27,94.69,94.74,3705484,0
+STT.US,D,20241219,000000,95.8,96.76,95.21,95.42,2130484,0
+STT.US,D,20241220,000000,95.435,98.63,94.83,98.2,6637107,0
+STT.US,D,20241223,000000,97.765,98.29,96.9,98.17,1400491,0
+STT.US,D,20241224,000000,98.58,99.35,98.15,99.27,658800,0
+STT.US,D,20241226,000000,98.92,99.75,98.41,99.56,1015813,0
+STT.US,D,20241227,000000,98.84,99.8385,98.22,98.58,1127177,0
+STT.US,D,20241230,000000,97.3,98.61,96.88,98.28,1278095,0
+STT.US,D,20241231,000000,98.72,98.94,97.74,98.15,1210698,0
+STT.US,D,20250102,000000,98.125,99.12,97.32,97.95,1509577,0
+STT.US,D,20250103,000000,98,98.08,96.72,97.67,1508481,0
+STT.US,D,20250106,000000,98.755,99.97,98.07,98.43,1683722,0
+STT.US,D,20250107,000000,98.905,99.14,97.23,97.72,1244996,0
+STT.US,D,20250108,000000,97.545,97.86,96.807,97.73,1575657,0
+STT.US,D,20250110,000000,96.48,96.65,93.7,93.91,2530891,0
+STT.US,D,20250113,000000,93.24,94.5,92.87,94.45,2051813,0
+STT.US,D,20250114,000000,95,95.88,94.63,95.44,1618478,0
+STT.US,D,20250115,000000,98.18,99.7874,97.65,99.77,3917376,0
+STT.US,D,20250116,000000,99.415,100.49,99.14,100.49,2609451,0
+STT.US,D,20250117,000000,95.66,98.13,94.49,97.63,4205160,0
+STT.US,D,20250121,000000,97.75,99.835,97.035,99,2665340,0
+STT.US,D,20250122,000000,98.03,99.04,96.95,97.17,2510010,0
+STT.US,D,20250123,000000,97.5,98.58,96.7701,97.54,2825023,0
+STT.US,D,20250124,000000,97.06,100,97.02,99.06,1670390,0
+STT.US,D,20250127,000000,99.43,100.29,98.87,100.24,1581763,0
+STT.US,D,20250128,000000,99.64,100.78,99.28,100.4,2012236,0
+STT.US,D,20250129,000000,100.205,102.6285,99.96,100.85,1599014,0
+STT.US,D,20250130,000000,101.4,103,101.2716,102.23,1472081,0
+STT.US,D,20250131,000000,102,102.735,101.195,101.62,1664628,0
+STT.US,D,20250203,000000,99.44,100,97.38,98.17,3151178,0
+STT.US,D,20250204,000000,98.485,99.54,98.1,98.38,1982642,0
+STT.US,D,20250205,000000,99.055,99.705,98.4,99.33,1263142,0
+STT.US,D,20250206,000000,99.91,100.3,99.2704,99.59,1318571,0
+STT.US,D,20250207,000000,99.8,100.4399,99.08,99.44,1371143,0
+STT.US,D,20250210,000000,99.73,99.91,97.75,98.05,1666856,0
+STT.US,D,20250211,000000,97.505,98.74,97.02,98.61,1519923,0
+STT.US,D,20250212,000000,97.54,98.3,97.13,98.22,1049702,0
+STT.US,D,20250213,000000,98.42,99.09,97.81,99.02,1382466,0
+STT.US,D,20250214,000000,99.53,100.54,98.97,99.16,1520695,0
+STT.US,D,20250218,000000,99.32,100.965,98.7656,100.44,2596681,0
+STT.US,D,20250219,000000,99.75,100.46,99.21,99.81,2008597,0
+STT.US,D,20250220,000000,100.21,100.86,97.7,99.64,2019695,0
+STT.US,D,20250221,000000,99.84,100.615,98.63,98.7,1808387,0
+STT.US,D,20250224,000000,99.075,99.72,97.7,98.55,1736254,0
+STT.US,D,20250225,000000,98.86,99.31,96.42,97.21,1801420,0
+STT.US,D,20250226,000000,97.605,98.59,96.8,97.33,1335604,0
+STT.US,D,20250227,000000,97.625,99.13,96.5,97.52,1763899,0
+STT.US,D,20250228,000000,97.84,99.48,97.325,99.23,3886933,0
+STT.US,D,20250303,000000,99.66,100.47,96.36,96.98,2273819,0
+STT.US,D,20250304,000000,95.715,96.1,91.07,91.7,3166128,0
+STT.US,D,20250305,000000,91.84,93.48,91.33,92.54,2516669,0
+STT.US,D,20250306,000000,91.34,91.74,88.55,89.83,3209777,0
+STT.US,D,20250307,000000,89.2,89.92,87.46,89.65,2216315,0
+STT.US,D,20250310,000000,87.895,88.41,85.145,86.8,2527622,0
+STT.US,D,20250311,000000,86.78,87.22,85.14,85.72,2480083,0
+STT.US,D,20250312,000000,86.9,87.059,84.03,85.76,2420495,0
+STT.US,D,20250313,000000,85.955,86.1,84.03,84.47,1950897,0
+STT.US,D,20250314,000000,85.635,87.1699,85.07,86.81,2020229,0
+STT.US,D,20250317,000000,87.29,88.31,86.87,87.81,1609716,0
+STT.US,D,20250318,000000,87.51,88.4341,87.355,88.11,1694786,0
+STT.US,D,20250319,000000,88.17,90.83,87.86,90.21,2444696,0
+STT.US,D,20250320,000000,89.49,90.87,89.445,90.52,1530565,0
+STT.US,D,20250321,000000,89.69,91.03,88.87,90.55,4709654,0
+STT.US,D,20250324,000000,91.88,93.39,91.61,92.86,2097781,0
+STT.US,D,20250325,000000,93.15,93.575,92.33,92.52,1827932,0
+STT.US,D,20250326,000000,92.99,93.75,92.14,92.65,1052366,0
+STT.US,D,20250327,000000,92.11,92.46,90.67,91.78,1417376,0
+STT.US,D,20250328,000000,91.4,91.6,88.35,89.04,1425048,0
+STT.US,D,20250331,000000,87.99,90.17,87.07,89.53,2222826,0
+STT.US,D,20250401,000000,88.43,89.51,87.42,88.82,2187842,0
+STT.US,D,20250402,000000,87.995,90.18,87.54,89.59,1108614,0
+STT.US,D,20250403,000000,85.59,85.59,82.13,82.83,3020111,0
+STT.US,D,20250404,000000,80.025,80.025,76,76.25,3148060,0
+STT.US,D,20250407,000000,73.635,79.17,72.81,76.3,4613358,0
+STT.US,D,20250408,000000,79.375,80.33,74.05,75.33,3052725,0
+STT.US,D,20250409,000000,73.3237,83.23,73.26,82.32,2892239,0
+STT.US,D,20250410,000000,80.09,80.65,76.26,79,2496929,0
+STT.US,D,20250411,000000,77.65,80.09,76.9,79.41,2338357,0
+STT.US,D,20250414,000000,80.8,81.51,79.97,80.91,2267652,0
+STT.US,D,20250415,000000,81.12,82.57,81.02,81.4,1771045,0
+STT.US,D,20250416,000000,80.99,81.645,78.68,79.63,2114849,0
+STT.US,D,20250417,000000,75.5,83.035,75.5,81.26,5521939,0
+STT.US,D,20250421,000000,80.86,82.12,79.56,80.63,3349594,0
+STT.US,D,20250422,000000,81.91,84.347,81.77,83.84,2951374,0
+STT.US,D,20250423,000000,86.04,88.22,85.26,85.52,3094298,0
+STT.US,D,20250424,000000,85.285,88.01,85.05,87.57,2556414,0
+STT.US,D,20250425,000000,87.5,88.4,87.23,87.38,2100424,0
+STT.US,D,20250428,000000,87.685,88.66,86.97,87.57,2338491,0
+STT.US,D,20250429,000000,87.26,88.68,87,88.53,2118313,0
+STT.US,D,20250430,000000,87.225,88.4,85.68,88.1,1895475,0
+STT.US,D,20250501,000000,87.79,89.65,87.22,88.73,1594523,0
+STT.US,D,20250502,000000,89.805,91.25,89.78,90.53,1551512,0
+STT.US,D,20250505,000000,89.755,91.37,89.755,90.57,1416395,0
+STT.US,D,20250506,000000,89.665,91.32,89.19,90.75,2743959,0
+STT.US,D,20250507,000000,91,92.73,90.94,91.5,1903069,0
+STT.US,D,20250508,000000,92.605,94.73,92.23,94.06,2065361,0
+STT.US,D,20250509,000000,94.94,94.94,93.695,93.81,1422188,0
+STT.US,D,20250512,000000,97.21,97.32,95.74,96,2650481,0
+STT.US,D,20250513,000000,96.305,98.27,96.07,97.78,1643848,0
+STT.US,D,20250514,000000,97.675,98.1,97.01,97.71,1803562,0
+STT.US,D,20250515,000000,97.445,98.59,97.31,98.2,1134314,0
+STT.US,D,20250516,000000,98.27,98.69,97.6,98.29,1682941,0
+STT.US,D,20250519,000000,97.6,98.6,96.9648,98.28,1082957,0
+STT.US,D,20250520,000000,97.395,98.26,97.2887,97.74,1262747,0
+STT.US,D,20250521,000000,97.135,97.2948,95.49,95.53,1114400,0
+STT.US,D,20250522,000000,95.275,96.83,95.1609,96.36,1805251,0
+STT.US,D,20250523,000000,94.2,96.5,94.19,96.1,1116330,0
+STT.US,D,20250527,000000,97.8,97.8,95.63,97.43,2815690,0
+STT.US,D,20250528,000000,98.17,98.5642,96.58,96.85,1685870,0
+STT.US,D,20250529,000000,97.28,97.53,96.18,97.04,1389717,0
+STT.US,D,20250530,000000,96.57,96.76,95.65,96.28,2683861,0
+STT.US,D,20250602,000000,95.935,96.35,94.72,96.23,1242507,0
+STT.US,D,20250603,000000,96.37,97.14,95.28,97.01,1117029,0
+STT.US,D,20250604,000000,96.925,97.16,96,96,1068625,0
+STT.US,D,20250605,000000,96.03,96.89,95.615,96.48,960921,0
+STT.US,D,20250606,000000,97.35,98.71,97.35,98.62,880677,0
+STT.US,D,20250609,000000,98.78,99.405,97.9,98.86,1364043,0
+STT.US,D,20250610,000000,98.675,99.38,98.465,99.15,1612888,0
+STT.US,D,20250611,000000,99.205,99.23,97.12,97.3,1971384,0
+STT.US,D,20250612,000000,96.77,97.62,96.15,97.6,1476748,0
+STT.US,D,20250613,000000,96.84,97.18,95.67,96.14,1483748,0
+STT.US,D,20250616,000000,96.61,98.1,96.425,97.4,1526810,0
+STT.US,D,20250617,000000,96.73,97.33,96.16,96.43,1267036,0
+STT.US,D,20250618,000000,96.34,99.89,96.27,99.3,3051073,0
+STT.US,D,20250620,000000,99.83,100.65,99.41,99.62,4284072,0
+STT.US,D,20250623,000000,99.29,101.32,99,101.24,2868162,0
+STT.US,D,20250624,000000,102,103.99,101.84,102.9,2552186,0
+STT.US,D,20250625,000000,102.94,104.54,101.89,104.35,2168021,0
+STT.US,D,20250626,000000,104.56,105.845,104.35,105.37,2207941,0
+STT.US,D,20250627,000000,105.445,106.06,104.54,106,2043269,0
+STT.US,D,20250630,000000,106.4,106.83,105.87,106.34,2182276,0
+STT.US,D,20250701,000000,105.125,107.385,104.79,106.96,2019751,0
+STT.US,D,20250702,000000,107.33,109.69,106.77,109.49,1973535,0
+STT.US,D,20250703,000000,109.6,110.8,109.05,110.31,1166677,0
+STT.US,D,20250707,000000,110.115,110.97,108.85,109.76,1810592,0
+STT.US,D,20250708,000000,109.9,110,108.83,109.2,2050096,0
+STT.US,D,20250709,000000,110,110.11,108.84,109.4,1607241,0
+STT.US,D,20250710,000000,109.025,110.925,109.005,110.21,1828557,0
+STT.US,D,20250711,000000,109.7,110.02,108.44,109.56,2668854,0
+STT.US,D,20250714,000000,109.655,110.435,109.17,110.03,2511603,0
+STT.US,D,20250715,000000,105.5,107.99,101.98,102.01,5942667,0
+STT.US,D,20250716,000000,102.81,105.33,102.81,105.03,4624164,0
+STT.US,D,20250717,000000,104.81,107.71,104.66,107.48,2927390,0
+STT.US,D,20250718,000000,107.395,108.6,107.155,108.51,2912765,0
+STT.US,D,20250721,000000,108.5,109.35,107.82,108.09,2266650,0
+STT.US,D,20250722,000000,108.25,109.79,107.995,109.71,1875194,0
+STT.US,D,20250723,000000,109.85,110.72,108.85,110.65,2314066,0
+STT.US,D,20250724,000000,110.735,111.61,110.42,110.98,1999780,0
+STT.US,D,20250725,000000,111.21,113.72,110.15,112.93,3321014,0
+STT.US,D,20250728,000000,113,113,111.83,112.45,1078113,0
+STT.US,D,20250729,000000,113.24,113.595,112.38,113.25,1443901,0
+STT.US,D,20250730,000000,113.32,114.28,112.44,113.11,1952591,0
+STT.US,D,20250731,000000,112.475,113.285,111.4,111.75,1635380,0
+STT.US,D,20250801,000000,109.78,109.99,107.34,108.59,1984220,0
+STT.US,D,20250804,000000,109.39,110.01,108.98,109.78,1171463,0
+STT.US,D,20250805,000000,110.275,110.6,108.81,110.06,1132834,0
+STT.US,D,20250806,000000,110.4,111.04,109.875,110.76,1262409,0
+STT.US,D,20250807,000000,111.395,111.65,109.63,109.82,1099702,0
+STT.US,D,20250808,000000,110.52,111.95,109.94,111.08,1184365,0
+STT.US,D,20250811,000000,111.44,111.675,109.52,109.83,1685834,0
+STT.US,D,20250812,000000,110.43,111.52,110.42,111.42,2380011,0
+STT.US,D,20250813,000000,111.75,112.59,110.01,111.5,2048089,0
+STT.US,D,20250814,000000,111.57,113.75,110.96,113.6,1429987,0
+STT.US,D,20250815,000000,113.93,114.08,110.9,111.07,1291690,0
+STT.US,D,20250818,000000,110.64,111.3,110.22,111.19,1409129,0
+STT.US,D,20250819,000000,110.685,111.94,110.52,111.15,1067505,0
+STT.US,D,20250820,000000,110.76,112.2,110.27,111.89,1683126,0
+STT.US,D,20250821,000000,111.22,112.65,111.22,112.36,1565979,0
+STT.US,D,20250822,000000,112.65,115.65,112.56,115.48,2144689,0
+STT.US,D,20250825,000000,115.05,115.865,114.845,114.91,1551346,0
+STT.US,D,20250826,000000,114.5,115.88,114.05,115.82,2316553,0
+STT.US,D,20250827,000000,115.95,116.37,114.8,114.88,1724646,0
+STT.US,D,20250828,000000,115.005,115.39,114.38,115.24,1326811,0
+STT.US,D,20250829,000000,115.185,115.57,114.45,114.97,995205,0
+STT.US,D,20250902,000000,114.005,114.005,111.965,113.26,1800446,0
+STT.US,D,20250903,000000,112.99,113.54,111.43,113,1575200,0
+STT.US,D,20250904,000000,112.86,114.16,112.86,114.06,1090386,0
+STT.US,D,20250905,000000,115.325,115.6399,111.92,112.95,2598760,0
+STT.US,D,20250908,000000,113.27,113.68,110.72,111.65,3045139,0
+STT.US,D,20250909,000000,111.385,113.32,111.01,112.05,2274386,0
+STT.US,D,20250910,000000,112.01,112.51,110.45,110.77,2191870,0
+STT.US,D,20250911,000000,110.79,113.21,110.69,112.94,2076691,0
+STT.US,D,20250912,000000,112.2,113.14,112.01,112.44,1068214,0
+STT.US,D,20250915,000000,112.745,113.605,111.755,112.12,1370177,0
+STT.US,D,20250916,000000,111.94,112.04,110.32,110.49,1682024,0
+STT.US,D,20250917,000000,110.985,112.535,110.59,111.7,1407939,0
+STT.US,D,20250918,000000,111.86,113.58,111.86,113.22,1537385,0
+STT.US,D,20250919,000000,113.37,113.61,112.44,113.5,3268706,0
+STT.US,D,20250922,000000,112.835,113.54,112.16,113.32,1037013,0
+STT.US,D,20250923,000000,113.78,115.065,112.27,112.95,1148831,0
+STT.US,D,20250924,000000,113.405,113.84,112.34,112.96,1257593,0
+STT.US,D,20250925,000000,112.795,114.77,112.795,114.24,1425415,0
+STT.US,D,20250926,000000,114.77,116.07,114.4401,115.71,1194245,0
+STT.US,D,20250929,000000,116.2,117.31,115.51,117.25,1417377,0
+STT.US,D,20250930,000000,117.405,118.06,114.84,116.01,1517534,0
+STT.US,D,20251001,000000,114.34,114.87,112.79,113.38,1213353,0
+STT.US,D,20251002,000000,113.755,115.415,113.1501,115.12,1729243,0
+STT.US,D,20251003,000000,115.93,117.41,115.69,116.38,1795773,0
+STT.US,D,20251006,000000,116.38,117.5,114.805,116.9,1147092,0
+STT.US,D,20251007,000000,116.96,117.9842,116.23,116.89,1495275,0
+STT.US,D,20251008,000000,117.06,118.24,115.21,116.69,1987867,0
+STT.US,D,20251009,000000,117.03,118.015,116.45,117.23,1511781,0
+STT.US,D,20251010,000000,117.435,118.1,110.87,111,2372778,0
+STT.US,D,20251013,000000,112.455,114.38,111.9,114.19,1421592,0
+STT.US,D,20251014,000000,113.27,116.02,113.16,115.4,1869724,0
+STT.US,D,20251015,000000,115.98,116.95,114.52,116.71,2011918,0
+STT.US,D,20251016,000000,116.85,117,111.84,112.95,2853880,0
+STT.US,D,20251017,000000,108.65,111.59,104.635,111.37,4352089,0
+STT.US,D,20251020,000000,112.2,115.71,112.13,115.29,2858772,0
+STT.US,D,20251021,000000,114.8,117.385,114.29,114.36,3134993,0
+STT.US,D,20251022,000000,113.93,114.3,112.48,113.22,3341734,0
+STT.US,D,20251023,000000,113.655,115.085,113.305,114.61,2093696,0
+STT.US,D,20251024,000000,115.505,116.9,115.06,116.12,1953816,0
+STT.US,D,20251027,000000,116.93,118.3,116.84,117.03,2226851,0
+STT.US,D,20251028,000000,117.14,118.98,116.61,118.68,3177428,0
+STT.US,D,20251029,000000,118.025,119.33,116.29,116.75,3290102,0
+STT.US,D,20251030,000000,116.565,117.27,115.19,115.22,2894683,0
+STT.US,D,20251031,000000,114.3,116.11,113.83,115.66,2278857,0
+STT.US,D,20251103,000000,115.4,116.73,114.41,116.69,1723614,0
+STT.US,D,20251104,000000,115.12,116.89,114.72,116.15,2021255,0
+STT.US,D,20251105,000000,116.55,117.41,115.245,116.9,1884808,0
+STT.US,D,20251106,000000,116.89,118.1724,116.18,117.27,1301354,0
+STT.US,D,20251107,000000,116.99,118.5,115.3,118.31,1659634,0
+STT.US,D,20251110,000000,119.07,120.3999,118.1724,119.69,1431033,0
+STT.US,D,20251111,000000,119.95,120.81,119.29,119.43,1208663,0
+STT.US,D,20251112,000000,120.145,122.69,120.02,121.11,1505310,0
+STT.US,D,20251113,000000,121.6,121.635,117.98,118.28,1452942,0
+STT.US,D,20251114,000000,117.545,118.44,116.49,116.84,1232470,0
+STT.US,D,20251117,000000,116.05,116.5,112.29,112.84,1813247,0
+STT.US,D,20251118,000000,112.22,114.51,111.63,113.2,1577776,0
+STT.US,D,20251119,000000,113.32,114.35,113,114,821658,0
+STT.US,D,20251120,000000,115.44,116.61,113.08,113.3,1288597,0
+STT.US,D,20251121,000000,113.63,115.98,112.815,114.36,2185282,0
+STT.US,D,20251124,000000,114.45,115.71,113.62,115.1,2469961,0
+STT.US,D,20251125,000000,115.02,116.6791,114.54,116.09,1701795,0
+STT.US,D,20251126,000000,116.325,118.4425,116.14,117.66,1051714,0
+STT.US,D,20251128,000000,118.19,119.39,118.0821,119.02,487106,0
+STT.US,D,20251201,000000,118.213,119.29,117.675,118.12,1505154,0
+STT.US,D,20251202,000000,118.99,119.94,118.22,119.02,1225930,0
+STT.US,D,20251203,000000,119.015,121.035,118.99,120.9,1632086,0
+STT.US,D,20251204,000000,120.5,122.6199,120.5,121.87,1888057,0
+STT.US,D,20251205,000000,121.325,124.21,121.25,123.61,2087641,0
+STT.US,D,20251208,000000,123.26,124.115,122.15,124.07,2160123,0
+STT.US,D,20251209,000000,123.98,127.07,123.98,126.16,2016024,0
+STT.US,D,20251210,000000,125.945,128.93,122.04,128.92,2630376,0
+STT.US,D,20251211,000000,128.365,130.03,127.98,129.6,2142745,0
+STT.US,D,20251212,000000,131.3645,131.3645,127.09,127.67,1916321,0
+STT.US,D,20251215,000000,128.95,130.07,128.14,128.95,2763291,0
+STT.US,D,20251216,000000,129.63,129.63,126.4925,127.15,2269397,0
+STT.US,D,20251217,000000,127.31,129.07,126.725,127.36,2497818,0
+STT.US,D,20251218,000000,128.17,129,126.76,127.37,2056048,0
+STT.US,D,20251219,000000,127.88,128.78,127.45,128.5,4487470,0
+STT.US,D,20251222,000000,129.02,130.98,128.995,130.87,2682333,0
+STT.US,D,20251223,000000,131,131.3,130.01,130.7,2706254,0
+STT.US,D,20251224,000000,130.935,132.999,130.74,132.22,566591,0
+STT.US,D,20251226,000000,132.08,132.66,131.78,132.28,1326337,0
+STT.US,D,20251229,000000,132.23,132.95,130.62,131.69,2165232,0
+STT.US,D,20251230,000000,131.71,131.79,129.95,130.34,1212448,0
+STT.US,D,20251231,000000,130.64,130.64,128.99,129.01,1585523,0
+STT.US,D,20260102,000000,128.625,129.12,127.02,129.07,2217744,0
+STT.US,D,20260105,000000,128.93,134.67,128.57,133.01,2335675,0
+STT.US,D,20260106,000000,133.055,134.5704,131.92,134.32,2327525,0
+STT.US,D,20260107,000000,133.795,133.885,131.575,132.45,2583215,0
+STT.US,D,20260108,000000,132.03,133.22,131.54,132.8,1952832,0
+STT.US,D,20260109,000000,132.68,133.68,132.28,132.57,1641920,0
+STT.US,D,20260112,000000,131.41,133.195,131,133.09,2269904,0
+STT.US,D,20260113,000000,133.09,133.66,131.69,132.81,2392800,0
+STT.US,D,20260114,000000,132.225,134.785,131.8189,134.72,2565789,0
+STT.US,D,20260115,000000,135,137.0499,135,136.29,2237204,0
+STT.US,D,20260116,000000,132.01,133.48,127.93,128.02,4375175,0
+STT.US,D,20260120,000000,126.975,127.24,123.12,125.31,3747662,0
+STT.US,D,20260121,000000,125.99,129.86,125.99,126.91,3410686,0
+STT.US,D,20260122,000000,127.94,130.3,127.36,128.46,1984544,0
+STT.US,D,20260123,000000,127.98,127.98,125.59,126.09,1840500,0
+STT.US,D,20260126,000000,126.26,127.96,126.26,127.59,2235963,0
+STT.US,D,20260127,000000,128,129.02,127.43,127.62,1832689,0
+STT.US,D,20260128,000000,127.745,128.97,127.135,128.02,1575218,0
+STT.US,D,20260129,000000,129.2,131.46,128.59,131.43,2287757,0
+STT.US,D,20260130,000000,130.585,132.04,129.67,130.86,2127602,0
+STT.US,D,20260202,000000,130.525,133.04,129.9,132.58,2137591,0
+STT.US,D,20260203,000000,132.695,134.2,128.82,130.09,2152994,0
+STT.US,D,20260204,000000,130.015,132.66,130.015,132.03,1882409,0
+STT.US,D,20260205,000000,131.165,131.89,127.705,128.71,1988313,0
+STT.US,D,20260206,000000,131,133.105,130.41,132.35,1488106,0
+STT.US,D,20260209,000000,132.45,134.98,131.81,134.28,1711801,0
+STT.US,D,20260210,000000,134.015,135.36,129.13,132.23,1973556,0
+STT.US,D,20260211,000000,132.47,133.88,129.48,131.61,2201515,0
+STT.US,D,20260212,000000,132.65,133.24,122.87,126.31,2764170,0
+STT.US,D,20260213,000000,125.3601,128.68,123.63,127.97,1666445,0
+STT.US,D,20260217,000000,127.94,130.46,127.3415,128,1558500,0
+STT.US,D,20260218,000000,128.5,131.46,128.345,129.68,1712428,0
diff --git a/daily/us/nyse stocks/2/stt_g.us.txt b/daily/us/nyse stocks/2/stt_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08ab3b5f730a7aaeb87a720cf3d8af99a6f22e60
--- /dev/null
+++ b/daily/us/nyse stocks/2/stt_g.us.txt	
@@ -0,0 +1,2477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STT_G.US,D,20160414,000000,25.78,25.8,24.78,25.79,75230,0
+STT_G.US,D,20160415,000000,25.7956,25.81,25.75,25.75,160744,0
+STT_G.US,D,20160418,000000,25.82,25.84,25.7,25.76,192724,0
+STT_G.US,D,20160419,000000,25.84,25.9,25.79,25.81,232248,0
+STT_G.US,D,20160420,000000,25.86,25.94,25.84,25.91,58459,0
+STT_G.US,D,20160421,000000,25.91,26.05,25.8975,25.95,121765,0
+STT_G.US,D,20160422,000000,26.02,26.04,25.95,25.96,45030,0
+STT_G.US,D,20160425,000000,25.99,26.09,25.7,25.76,267087,0
+STT_G.US,D,20160426,000000,25.77,25.89,25.77,25.89,39623,0
+STT_G.US,D,20160427,000000,25.88,26.06,25.8683,26.03,165912,0
+STT_G.US,D,20160428,000000,26.05,26.07,25.95,26.07,198102,0
+STT_G.US,D,20160429,000000,26.12,26.33,26,26.29,380462,0
+STT_G.US,D,20160502,000000,26.25,26.25,26.1,26.25,127413,0
+STT_G.US,D,20160503,000000,26.25,26.25,26.1,26.18,139592,0
+STT_G.US,D,20160504,000000,26.2,26.2,26.11,26.18,92911,0
+STT_G.US,D,20160505,000000,26.24,26.24,26.15,26.2,155264,0
+STT_G.US,D,20160506,000000,26.24,26.24,26.15,26.23,46477,0
+STT_G.US,D,20160509,000000,26.24,26.31,26.18,26.2999,63217,0
+STT_G.US,D,20160510,000000,26.29,26.33,26.2,26.28,161514,0
+STT_G.US,D,20160511,000000,26.255,26.29,26.25,26.255,14468,0
+STT_G.US,D,20160512,000000,26.3292,26.3292,26.25,26.27,6424,0
+STT_G.US,D,20160513,000000,26.26,26.29,26.25,26.27,68529,0
+STT_G.US,D,20160516,000000,26.29,26.32,26.18,26.28,70218,0
+STT_G.US,D,20160517,000000,26.28,26.34,26.25,26.31,35394,0
+STT_G.US,D,20160518,000000,26.28,26.4495,26.26,26.3,67425,0
+STT_G.US,D,20160519,000000,26.38,26.38,26.16,26.29,17641,0
+STT_G.US,D,20160520,000000,26.44,26.44,26.27,26.36,230208,0
+STT_G.US,D,20160523,000000,26.44,26.468,26.32,26.38,248813,0
+STT_G.US,D,20160524,000000,26.39,26.44,26.3228,26.37,839713,0
+STT_G.US,D,20160525,000000,26.47,26.47,26.37,26.4,890560,0
+STT_G.US,D,20160526,000000,26.22,26.25,26.15,26.22,292773,0
+STT_G.US,D,20160527,000000,26.31,26.3599,26.24,26.26,53923,0
+STT_G.US,D,20160531,000000,26.34,26.34,26.23,26.23,117382,0
+STT_G.US,D,20160601,000000,26.25,26.25,26.2,26.2,69113,0
+STT_G.US,D,20160602,000000,26.2,26.3094,26.2,26.24,419793,0
+STT_G.US,D,20160603,000000,26.29,26.61,26.24,26.61,306137,0
+STT_G.US,D,20160606,000000,26.6,26.6,26.46,26.5,25326,0
+STT_G.US,D,20160607,000000,26.5,26.65,26.5,26.6,199817,0
+STT_G.US,D,20160608,000000,26.64,26.64,26.494,26.5277,250312,0
+STT_G.US,D,20160609,000000,26.53,26.6399,26.4701,26.5,144944,0
+STT_G.US,D,20160610,000000,26.53,26.53,26.45,26.46,28008,0
+STT_G.US,D,20160613,000000,26.53,26.53,26.4,26.4,42398,0
+STT_G.US,D,20160614,000000,26.5,26.5,25.95,26.355,686196,0
+STT_G.US,D,20160615,000000,26.45,26.5,25.95,26.44,489920,0
+STT_G.US,D,20160616,000000,26.49,26.49,26.32,26.4,119203,0
+STT_G.US,D,20160617,000000,26.44,26.45,26.3126,26.45,23060,0
+STT_G.US,D,20160620,000000,26.66,26.66,26.4753,26.52,88508,0
+STT_G.US,D,20160621,000000,26.59,26.59,26,26.48,1254800,0
+STT_G.US,D,20160622,000000,26.52,26.53,26.43,26.45,44997,0
+STT_G.US,D,20160623,000000,26.48,26.48,26.43,26.45,46289,0
+STT_G.US,D,20160624,000000,26.35,26.44,26.0618,26.36,49972,0
+STT_G.US,D,20160627,000000,26.36,26.36,26.2473,26.3,38798,0
+STT_G.US,D,20160628,000000,26.45,26.49,26.29,26.49,101909,0
+STT_G.US,D,20160629,000000,26.62,26.7,26.5351,26.69,41394,0
+STT_G.US,D,20160630,000000,26.7,26.92,26.64,26.84,29816,0
+STT_G.US,D,20160701,000000,26.95,27.25,26.95,27.25,231919,0
+STT_G.US,D,20160705,000000,27.24,27.24,27.13,27.24,92839,0
+STT_G.US,D,20160706,000000,27.29,27.35,27.22,27.35,98257,0
+STT_G.US,D,20160707,000000,27.4,27.46,27.39,27.46,83322,0
+STT_G.US,D,20160708,000000,27.49,27.65,27.4601,27.64,75665,0
+STT_G.US,D,20160711,000000,27.7,27.73,27.5736,27.73,74532,0
+STT_G.US,D,20160712,000000,27.76,27.77,27.7,27.75,341672,0
+STT_G.US,D,20160713,000000,27.78,27.79,27.68,27.77,65618,0
+STT_G.US,D,20160714,000000,27.77,27.79,27.73,27.78,72990,0
+STT_G.US,D,20160715,000000,27.89,27.89,27.53,27.65,992845,0
+STT_G.US,D,20160718,000000,27.75,27.75,27.63,27.66,52556,0
+STT_G.US,D,20160719,000000,27.66,27.7,27.58,27.66,237491,0
+STT_G.US,D,20160720,000000,27.73,27.8117,27.705,27.79,69869,0
+STT_G.US,D,20160721,000000,27.8,27.8,27.57,27.66,105512,0
+STT_G.US,D,20160722,000000,27.71,27.71,27.63,27.7,35163,0
+STT_G.US,D,20160725,000000,27.74,27.74,27.66,27.7,27064,0
+STT_G.US,D,20160726,000000,27.75,27.75,27.64,27.68,69275,0
+STT_G.US,D,20160727,000000,27.75,27.75,27.66,27.67,249413,0
+STT_G.US,D,20160728,000000,27.75,27.75,27.67,27.73,36744,0
+STT_G.US,D,20160729,000000,27.8,27.8,27.67,27.67,54436,0
+STT_G.US,D,20160801,000000,27.75,27.75,27.58,27.5801,162240,0
+STT_G.US,D,20160802,000000,27.64,27.64,27.48,27.59,27614,0
+STT_G.US,D,20160803,000000,27.58,27.58,27.45,27.53,126250,0
+STT_G.US,D,20160804,000000,27.57,27.58,27.45,27.5,91809,0
+STT_G.US,D,20160805,000000,27.59,27.59,27.51,27.57,20629,0
+STT_G.US,D,20160808,000000,27.59,27.59,27.47,27.58,483771,0
+STT_G.US,D,20160809,000000,27.62,27.74,27.54,27.74,381720,0
+STT_G.US,D,20160810,000000,27.74,27.78,27.68,27.78,142392,0
+STT_G.US,D,20160811,000000,27.78,27.79,27.72,27.77,30294,0
+STT_G.US,D,20160812,000000,27.77,27.77,27.67,27.75,29802,0
+STT_G.US,D,20160815,000000,27.77,27.77,27.6401,27.72,30382,0
+STT_G.US,D,20160816,000000,27.76,27.76,27.63,27.69,33620,0
+STT_G.US,D,20160817,000000,27.7,27.73,27.6,27.7,247879,0
+STT_G.US,D,20160818,000000,27.7,27.72,27.65,27.68,50125,0
+STT_G.US,D,20160819,000000,27.7,27.7,27.62,27.64,21203,0
+STT_G.US,D,20160822,000000,27.69,27.73,27.62,27.68,322006,0
+STT_G.US,D,20160823,000000,27.74,27.74,27.64,27.73,196692,0
+STT_G.US,D,20160824,000000,27.74,27.74,27.72,27.73,27071,0
+STT_G.US,D,20160825,000000,27.74,27.83,27.73,27.81,20343,0
+STT_G.US,D,20160826,000000,27.88,27.89,27.8377,27.88,17947,0
+STT_G.US,D,20160829,000000,27.55,27.65,27.53,27.63,144269,0
+STT_G.US,D,20160830,000000,27.63,27.69,27.6,27.68,18161,0
+STT_G.US,D,20160831,000000,27.68,27.68,27.56,27.6,38168,0
+STT_G.US,D,20160901,000000,27.65,27.66,27.6,27.65,19351,0
+STT_G.US,D,20160902,000000,27.65,27.74,27.6311,27.74,18951,0
+STT_G.US,D,20160906,000000,27.76,27.76,27.65,27.74,38703,0
+STT_G.US,D,20160907,000000,27.74,27.74,27.62,27.72,127189,0
+STT_G.US,D,20160908,000000,27.74,27.74,27.66,27.66,27687,0
+STT_G.US,D,20160909,000000,27.71,27.71,27.25,27.38,23568,0
+STT_G.US,D,20160912,000000,27.57,27.57,27.02,27.4,89772,0
+STT_G.US,D,20160913,000000,27.5,27.5,26.9182,26.95,47051,0
+STT_G.US,D,20160914,000000,27.11,27.11,26.88,26.95,22748,0
+STT_G.US,D,20160915,000000,27.03,27.1,26.87,26.94,47964,0
+STT_G.US,D,20160916,000000,26.94,26.94,26.62,26.73,160144,0
+STT_G.US,D,20160919,000000,26.82,26.82,26.64,26.76,17144,0
+STT_G.US,D,20160920,000000,26.76,26.79,26.6821,26.79,22378,0
+STT_G.US,D,20160921,000000,26.82,26.93,26.78,26.93,61324,0
+STT_G.US,D,20160922,000000,27.05,27.11,26.95,27.02,61886,0
+STT_G.US,D,20160923,000000,27.14,27.14,26.97,27.01,41307,0
+STT_G.US,D,20160926,000000,27.01,27.01,26.95,26.97,29131,0
+STT_G.US,D,20160927,000000,27.05,27.05,26.88,26.93,40859,0
+STT_G.US,D,20160928,000000,26.95,27.02,26.9247,26.99,38285,0
+STT_G.US,D,20160929,000000,26.99,26.99,26.82,26.82,31106,0
+STT_G.US,D,20160930,000000,26.82,26.89,26.79,26.81,36241,0
+STT_G.US,D,20161003,000000,26.87,26.93,26.84,26.92,27676,0
+STT_G.US,D,20161004,000000,26.94,26.94,26.88,26.91,34964,0
+STT_G.US,D,20161005,000000,26.91,27,26.9,26.92,80426,0
+STT_G.US,D,20161006,000000,26.92,26.92,26.7801,26.85,25843,0
+STT_G.US,D,20161007,000000,26.85,26.87,26.8195,26.85,44469,0
+STT_G.US,D,20161010,000000,26.96,26.96,26.72,26.79,15054,0
+STT_G.US,D,20161011,000000,26.87,26.87,26.66,26.75,16653,0
+STT_G.US,D,20161012,000000,26.75,26.75,26.55,26.58,11303,0
+STT_G.US,D,20161013,000000,26.6,26.6,26.4785,26.56,23797,0
+STT_G.US,D,20161014,000000,26.65,26.67,26.56,26.6,40971,0
+STT_G.US,D,20161017,000000,26.65,26.65,26.58,26.59,38708,0
+STT_G.US,D,20161018,000000,26.75,26.77,26.6,26.64,225590,0
+STT_G.US,D,20161019,000000,26.71,26.9,26.7072,26.8,24773,0
+STT_G.US,D,20161020,000000,26.85,26.91,26.7801,26.91,18134,0
+STT_G.US,D,20161021,000000,26.92,27,26.86,26.9,47127,0
+STT_G.US,D,20161024,000000,27.09,27.09,26.98,27.02,26599,0
+STT_G.US,D,20161025,000000,27.04,27.159,27.039,27.09,17006,0
+STT_G.US,D,20161026,000000,27.15,27.15,27.08,27.15,108119,0
+STT_G.US,D,20161027,000000,27.16,27.16,26.9496,26.99,24584,0
+STT_G.US,D,20161028,000000,26.99,26.99,26.83,26.83,18761,0
+STT_G.US,D,20161031,000000,26.94,26.94,26.75,26.77,174575,0
+STT_G.US,D,20161101,000000,26.85,26.85,26.66,26.6699,13193,0
+STT_G.US,D,20161102,000000,26.75,26.75,26.31,26.33,21173,0
+STT_G.US,D,20161103,000000,26.47,26.47,26.08,26.1,16618,0
+STT_G.US,D,20161104,000000,26.27,26.33,26.14,26.33,14711,0
+STT_G.US,D,20161107,000000,26.35,26.5099,26.15,26.15,39371,0
+STT_G.US,D,20161108,000000,26.2,26.3,26.14,26.3,22638,0
+STT_G.US,D,20161109,000000,26,26.2,25.92,26.02,13402,0
+STT_G.US,D,20161110,000000,26,26,25.38,25.4,164472,0
+STT_G.US,D,20161111,000000,25.2,25.46,25.06,25.22,62819,0
+STT_G.US,D,20161114,000000,25.17,25.17,24.7568,24.97,91263,0
+STT_G.US,D,20161115,000000,25.03,25.59,25,25.55,67687,0
+STT_G.US,D,20161116,000000,25.49,25.62,25.3701,25.51,53739,0
+STT_G.US,D,20161117,000000,25.52,25.5227,25.14,25.3,33359,0
+STT_G.US,D,20161118,000000,25.3,25.4199,25.22,25.25,70782,0
+STT_G.US,D,20161121,000000,25.35,25.37,25.26,25.35,24438,0
+STT_G.US,D,20161122,000000,25.52,25.52,25.3079,25.47,36447,0
+STT_G.US,D,20161123,000000,25.35,25.3878,25.29,25.34,22191,0
+STT_G.US,D,20161125,000000,25.4,25.61,25.39,25.61,13048,0
+STT_G.US,D,20161128,000000,25.41,25.43,25.2,25.2,25617,0
+STT_G.US,D,20161129,000000,25.22,25.28,25.05,25.15,130906,0
+STT_G.US,D,20161130,000000,25.02,25.0686,24.901,24.9752,31701,0
+STT_G.US,D,20161201,000000,24.78,24.9,24.64,24.66,52302,0
+STT_G.US,D,20161202,000000,24.66,24.7799,24.59,24.59,34326,0
+STT_G.US,D,20161205,000000,24.65,24.69,24.3879,24.59,33730,0
+STT_G.US,D,20161206,000000,24.59,24.76,24.5652,24.655,32814,0
+STT_G.US,D,20161207,000000,24.62,24.9,24.62,24.8,32140,0
+STT_G.US,D,20161208,000000,24.85,24.85,24.64,24.665,18636,0
+STT_G.US,D,20161209,000000,24.75,24.75,24.46,24.54,74900,0
+STT_G.US,D,20161212,000000,24.54,24.55,24.33,24.38,25719,0
+STT_G.US,D,20161213,000000,24.36,24.49,24.33,24.46,32161,0
+STT_G.US,D,20161214,000000,24.46,24.54,24.33,24.46,273106,0
+STT_G.US,D,20161215,000000,24.25,24.6788,24.25,24.5,291323,0
+STT_G.US,D,20161216,000000,24.42,24.66,24.42,24.645,361132,0
+STT_G.US,D,20161219,000000,24.59,24.856,24.59,24.8097,22826,0
+STT_G.US,D,20161220,000000,24.69,25.02,24.69,24.95,31157,0
+STT_G.US,D,20161221,000000,24.85,25.3499,24.85,25.2,25687,0
+STT_G.US,D,20161222,000000,25.45,25.45,25.148,25.26,14659,0
+STT_G.US,D,20161223,000000,25.18,25.2133,25.12,25.13,6114,0
+STT_G.US,D,20161227,000000,25.07,25.28,25.07,25.28,27090,0
+STT_G.US,D,20161228,000000,25.13,25.2,25.08,25.19,25672,0
+STT_G.US,D,20161229,000000,25.16,25.18,25.09,25.09,65021,0
+STT_G.US,D,20161230,000000,25.01,25.0899,25.01,25.02,31355,0
+STT_G.US,D,20170103,000000,25.02,25.26,25.02,25.1384,62458,0
+STT_G.US,D,20170104,000000,25.15,25.39,25.15,25.39,64842,0
+STT_G.US,D,20170105,000000,25.4,25.53,25.27,25.37,38679,0
+STT_G.US,D,20170106,000000,25.27,25.41,25.27,25.3,33244,0
+STT_G.US,D,20170109,000000,25.31,25.43,25.3,25.3214,51998,0
+STT_G.US,D,20170110,000000,25.35,25.5,25.35,25.42,259165,0
+STT_G.US,D,20170111,000000,25.41,25.58,25.4,25.58,36895,0
+STT_G.US,D,20170112,000000,25.62,25.7337,25.57,25.57,33869,0
+STT_G.US,D,20170113,000000,25.56,25.62,25.4701,25.53,20188,0
+STT_G.US,D,20170117,000000,25.5,25.63,25.5,25.55,53228,0
+STT_G.US,D,20170118,000000,25.47,25.55,25.46,25.55,28751,0
+STT_G.US,D,20170119,000000,25.44,25.49,25.17,25.27,66892,0
+STT_G.US,D,20170120,000000,25.17,25.36,25.15,25.3,29466,0
+STT_G.US,D,20170123,000000,25.21,25.46,25.21,25.31,22860,0
+STT_G.US,D,20170124,000000,25.31,25.43,25.3,25.31,42101,0
+STT_G.US,D,20170125,000000,25.31,25.31,25.089,25.09,92282,0
+STT_G.US,D,20170126,000000,25.2,25.24,25.1393,25.18,49365,0
+STT_G.US,D,20170127,000000,25.24,25.31,25.24,25.27,75989,0
+STT_G.US,D,20170130,000000,25.42,25.42,25.25,25.33,26109,0
+STT_G.US,D,20170131,000000,25.31,25.4701,25.31,25.47,39335,0
+STT_G.US,D,20170201,000000,25.41,25.47,25.32,25.33,527706,0
+STT_G.US,D,20170202,000000,25.34,25.45,25.34,25.4,162387,0
+STT_G.US,D,20170203,000000,25.42,25.67,25.42,25.57,163422,0
+STT_G.US,D,20170206,000000,25.56,25.74,25.56,25.72,24190,0
+STT_G.US,D,20170207,000000,25.63,25.84,25.63,25.8,135395,0
+STT_G.US,D,20170208,000000,25.86,26.05,25.81,26,41319,0
+STT_G.US,D,20170209,000000,25.88,26.1,25.82,25.95,694924,0
+STT_G.US,D,20170210,000000,25.86,25.99,25.86,25.91,53496,0
+STT_G.US,D,20170213,000000,25.93,26.04,25.852,25.98,50464,0
+STT_G.US,D,20170214,000000,25.98,25.9899,25.8,25.93,108660,0
+STT_G.US,D,20170215,000000,25.83,25.9599,25.83,25.88,76807,0
+STT_G.US,D,20170216,000000,25.86,26,25.86,25.88,64941,0
+STT_G.US,D,20170217,000000,25.92,26.0665,25.92,26.0101,163791,0
+STT_G.US,D,20170221,000000,25.98,26.15,25.98,26.15,22917,0
+STT_G.US,D,20170222,000000,26.06,26.24,26.06,26.24,18823,0
+STT_G.US,D,20170223,000000,26.24,26.59,26.24,26.5,32164,0
+STT_G.US,D,20170224,000000,26.26,26.43,26.25,26.36,87466,0
+STT_G.US,D,20170227,000000,26.41,26.47,26.36,26.46,10853,0
+STT_G.US,D,20170228,000000,26.31,26.53,26.31,26.53,54859,0
+STT_G.US,D,20170301,000000,26.3,26.62,26.3,26.59,113545,0
+STT_G.US,D,20170302,000000,26.5,26.61,26.46,26.57,38444,0
+STT_G.US,D,20170303,000000,26.58,26.76,26.5001,26.75,80183,0
+STT_G.US,D,20170306,000000,26.69,26.69,26.5102,26.6,109343,0
+STT_G.US,D,20170307,000000,26.6,26.6,26.5,26.55,165820,0
+STT_G.US,D,20170308,000000,26.36,26.36,26.12,26.2,30071,0
+STT_G.US,D,20170309,000000,26.09,26.15,25.84,25.99,108161,0
+STT_G.US,D,20170310,000000,25.8,26,25.8,26,32646,0
+STT_G.US,D,20170313,000000,25.98,26,25.92,25.92,57226,0
+STT_G.US,D,20170314,000000,25.89,25.9,25.8,25.9,72833,0
+STT_G.US,D,20170315,000000,25.87,26.23,25.83,26.17,35256,0
+STT_G.US,D,20170316,000000,26.12,26.37,26.12,26.3,42756,0
+STT_G.US,D,20170317,000000,26.26,26.39,26.25,26.3,87762,0
+STT_G.US,D,20170320,000000,26.23,26.39,26.23,26.34,136054,0
+STT_G.US,D,20170321,000000,26.26,26.38,26.26,26.31,50153,0
+STT_G.US,D,20170322,000000,26.44,26.44,26.3,26.4,64299,0
+STT_G.US,D,20170323,000000,26.4,26.44,26.364,26.4,80572,0
+STT_G.US,D,20170324,000000,26.37,26.39,26.32,26.35,115815,0
+STT_G.US,D,20170327,000000,26.31,26.35,26.27,26.34,26602,0
+STT_G.US,D,20170328,000000,26.35,26.45,26.35,26.38,35741,0
+STT_G.US,D,20170329,000000,26.38,26.46,26.36,26.36,39498,0
+STT_G.US,D,20170330,000000,26.33,26.37,26.28,26.31,347579,0
+STT_G.US,D,20170331,000000,26.28,26.42,26.25,26.33,32825,0
+STT_G.US,D,20170403,000000,26.38,26.59,26.35,26.38,314491,0
+STT_G.US,D,20170404,000000,26.4,26.44,26.39,26.39,25844,0
+STT_G.US,D,20170405,000000,26.42,26.46,26.33,26.33,167629,0
+STT_G.US,D,20170406,000000,26.38,26.42,26.35,26.4,28777,0
+STT_G.US,D,20170407,000000,26.45,26.483,26.4024,26.42,33709,0
+STT_G.US,D,20170410,000000,26.42,26.55,26.42,26.52,67284,0
+STT_G.US,D,20170411,000000,26.5,26.54,26.38,26.51,124831,0
+STT_G.US,D,20170412,000000,26.5,26.51,26.48,26.51,77285,0
+STT_G.US,D,20170413,000000,26.54,26.54,26.51,26.54,20715,0
+STT_G.US,D,20170417,000000,26.49,26.52,26.4763,26.5,25156,0
+STT_G.US,D,20170418,000000,26.45,26.58,26.45,26.58,64115,0
+STT_G.US,D,20170419,000000,26.59,26.599,26.49,26.57,14994,0
+STT_G.US,D,20170420,000000,26.5,26.72,26.5,26.7,33690,0
+STT_G.US,D,20170421,000000,26.73,26.73,26.6,26.7,163670,0
+STT_G.US,D,20170424,000000,26.74,26.745,26.67,26.6999,47882,0
+STT_G.US,D,20170425,000000,26.74,26.84,26.685,26.72,131782,0
+STT_G.US,D,20170426,000000,26.78,26.78,26.72,26.74,114995,0
+STT_G.US,D,20170427,000000,26.76,26.76,26.7,26.73,36769,0
+STT_G.US,D,20170428,000000,26.71,26.73,26.71,26.72,19006,0
+STT_G.US,D,20170501,000000,26.73,26.75,26.7183,26.73,27951,0
+STT_G.US,D,20170502,000000,26.79,26.98,26.79,26.97,16382,0
+STT_G.US,D,20170503,000000,26.92,26.92,26.84,26.85,186982,0
+STT_G.US,D,20170504,000000,26.9,26.9077,26.79,26.84,27632,0
+STT_G.US,D,20170505,000000,26.84,26.84,26.79,26.8,22238,0
+STT_G.US,D,20170508,000000,26.81,26.82,26.8,26.82,34783,0
+STT_G.US,D,20170509,000000,26.84,26.84,26.75,26.7974,61263,0
+STT_G.US,D,20170510,000000,26.84,26.9,26.76,26.84,258598,0
+STT_G.US,D,20170511,000000,26.85,26.91,26.82,26.85,65925,0
+STT_G.US,D,20170512,000000,26.85,26.99,26.83,26.9,418822,0
+STT_G.US,D,20170515,000000,26.94,26.94,26.9157,26.93,23919,0
+STT_G.US,D,20170516,000000,26.85,26.92,26.85,26.87,50473,0
+STT_G.US,D,20170517,000000,26.85,26.9,26.71,26.71,49991,0
+STT_G.US,D,20170518,000000,26.66,26.8799,26.66,26.83,129224,0
+STT_G.US,D,20170519,000000,26.8,26.92,26.7648,26.87,29160,0
+STT_G.US,D,20170522,000000,26.89,27.06,26.85,26.97,22855,0
+STT_G.US,D,20170523,000000,27,27.2,26.9409,27.17,24837,0
+STT_G.US,D,20170524,000000,27.2,27.34,27.18,27.2,38452,0
+STT_G.US,D,20170525,000000,27.27,27.37,27.25,27.36,35502,0
+STT_G.US,D,20170526,000000,27.1,27.16,26.911,27.15,46604,0
+STT_G.US,D,20170530,000000,27.14,27.14,27,27.1085,37325,0
+STT_G.US,D,20170531,000000,27.15,27.15,27.02,27.02,59164,0
+STT_G.US,D,20170601,000000,27.07,27.13,27.03,27.06,48872,0
+STT_G.US,D,20170602,000000,27.15,27.23,27.09,27.23,42388,0
+STT_G.US,D,20170605,000000,27.12,27.28,27.1184,27.24,38697,0
+STT_G.US,D,20170606,000000,27.16,27.26,27.16,27.2,18399,0
+STT_G.US,D,20170607,000000,27.17,27.2,27.02,27.155,42060,0
+STT_G.US,D,20170608,000000,27.07,27.16,27.07,27.11,55280,0
+STT_G.US,D,20170609,000000,27.14,27.14,26.97,27.01,34010,0
+STT_G.US,D,20170612,000000,27.08,27.09,26.9925,27.08,11072,0
+STT_G.US,D,20170613,000000,27.09,27.09,27.01,27.08,13347,0
+STT_G.US,D,20170614,000000,27.08,27.2699,27.08,27.1112,167613,0
+STT_G.US,D,20170615,000000,27.2,27.27,27.1202,27.27,11913,0
+STT_G.US,D,20170616,000000,27.26,27.26,27.126,27.24,10330,0
+STT_G.US,D,20170619,000000,27.28,27.29,27.13,27.13,39857,0
+STT_G.US,D,20170620,000000,27.14,27.31,27.12,27.31,16971,0
+STT_G.US,D,20170621,000000,27.31,27.4,27.2591,27.39,22491,0
+STT_G.US,D,20170622,000000,27.37,27.38,27.29,27.34,23695,0
+STT_G.US,D,20170623,000000,27.35,27.38,27.33,27.34,18844,0
+STT_G.US,D,20170626,000000,27.38,27.4,27.341,27.39,39557,0
+STT_G.US,D,20170627,000000,27.39,27.39,27.33,27.36,18397,0
+STT_G.US,D,20170628,000000,27.38,27.47,27.33,27.46,22600,0
+STT_G.US,D,20170629,000000,27.33,27.45,27.22,27.24,21764,0
+STT_G.US,D,20170630,000000,27.24,27.45,27.24,27.43,56646,0
+STT_G.US,D,20170703,000000,27.26,27.39,27.18,27.2,34292,0
+STT_G.US,D,20170705,000000,27.2,27.46,27.2,27.46,75608,0
+STT_G.US,D,20170706,000000,27.36,27.45,27.32,27.34,52857,0
+STT_G.US,D,20170707,000000,27.34,27.4,27.26,27.3,86227,0
+STT_G.US,D,20170710,000000,27.36,27.36,27.27,27.27,39153,0
+STT_G.US,D,20170711,000000,27.31,27.31,27.2,27.27,57162,0
+STT_G.US,D,20170712,000000,27.36,27.36,27.24,27.32,22104,0
+STT_G.US,D,20170713,000000,27.35,27.35,27.25,27.32,113615,0
+STT_G.US,D,20170714,000000,27.36,27.36,27.26,27.28,18015,0
+STT_G.US,D,20170717,000000,27.36,27.36,27.28,27.34,21361,0
+STT_G.US,D,20170718,000000,27.37,27.37,27.28,27.34,116453,0
+STT_G.US,D,20170719,000000,27.36,27.4,27.35,27.36,22616,0
+STT_G.US,D,20170720,000000,27.44,27.46,27.36,27.41,628128,0
+STT_G.US,D,20170721,000000,27.44,27.59,27.38,27.59,560308,0
+STT_G.US,D,20170724,000000,27.61,27.73,27.59,27.65,31328,0
+STT_G.US,D,20170725,000000,27.55,27.5999,27.42,27.42,120257,0
+STT_G.US,D,20170726,000000,27.57,27.57,27.4201,27.5,11845,0
+STT_G.US,D,20170727,000000,27.5,27.73,27.5,27.69,20554,0
+STT_G.US,D,20170728,000000,27.68,27.74,27.5801,27.74,21881,0
+STT_G.US,D,20170731,000000,27.76,27.89,27.75,27.84,70985,0
+STT_G.US,D,20170801,000000,27.86,27.86,27.61,27.72,57278,0
+STT_G.US,D,20170802,000000,27.71,27.77,27.63,27.77,35446,0
+STT_G.US,D,20170803,000000,27.69,27.88,27.69,27.81,19956,0
+STT_G.US,D,20170804,000000,27.76,27.85,27.741,27.85,18529,0
+STT_G.US,D,20170807,000000,27.77,27.96,27.77,27.94,19247,0
+STT_G.US,D,20170808,000000,27.95,28.03,27.903,27.97,20853,0
+STT_G.US,D,20170809,000000,27.96,27.96,27.81,27.81,20188,0
+STT_G.US,D,20170810,000000,27.87,27.87,27.52,27.65,15639,0
+STT_G.US,D,20170811,000000,27.54,27.76,27.52,27.72,88423,0
+STT_G.US,D,20170814,000000,27.73,27.96,27.73,27.859,17320,0
+STT_G.US,D,20170815,000000,27.91,27.9383,27.76,27.91,11019,0
+STT_G.US,D,20170816,000000,27.98,27.98,27.8475,27.93,8965,0
+STT_G.US,D,20170817,000000,27.92,27.92,27.74,27.77,31485,0
+STT_G.US,D,20170818,000000,27.83,27.88,27.73,27.83,21135,0
+STT_G.US,D,20170821,000000,27.89,28.04,27.85,27.933,54638,0
+STT_G.US,D,20170822,000000,28.04,28.07,27.84,27.84,29633,0
+STT_G.US,D,20170823,000000,27.84,28.0199,27.84,27.84,13980,0
+STT_G.US,D,20170824,000000,27.98,27.99,27.86,27.87,15015,0
+STT_G.US,D,20170825,000000,27.88,27.97,27.83,27.97,15779,0
+STT_G.US,D,20170828,000000,28.02,28.02,27.89,27.94,10474,0
+STT_G.US,D,20170829,000000,27.63,27.7,27.5454,27.6,27758,0
+STT_G.US,D,20170830,000000,27.65,27.7,27.574,27.7,46533,0
+STT_G.US,D,20170831,000000,27.66,27.67,27.59,27.67,35456,0
+STT_G.US,D,20170901,000000,27.7,27.76,27.62,27.75,6826,0
+STT_G.US,D,20170905,000000,27.76,27.8,27.6601,27.71,17046,0
+STT_G.US,D,20170906,000000,27.76,27.78,27.68,27.71,27846,0
+STT_G.US,D,20170907,000000,27.71,27.74,27.49,27.54,77606,0
+STT_G.US,D,20170908,000000,27.54,27.63,27.2,27.29,217855,0
+STT_G.US,D,20170911,000000,27.29,27.43,27.29,27.31,46972,0
+STT_G.US,D,20170912,000000,27.31,27.359,27.22,27.34,30045,0
+STT_G.US,D,20170913,000000,27.35,27.39,27.25,27.356,9812,0
+STT_G.US,D,20170914,000000,27.31,27.39,27.24,27.24,60157,0
+STT_G.US,D,20170915,000000,27.25,27.25,27.15,27.15,156167,0
+STT_G.US,D,20170918,000000,27.21,27.21,27.1401,27.15,9421,0
+STT_G.US,D,20170919,000000,27.28,27.28,27.14,27.14,119608,0
+STT_G.US,D,20170920,000000,27.2,27.24,27.09,27.13,267932,0
+STT_G.US,D,20170921,000000,27.11,27.18,27.06,27.06,47144,0
+STT_G.US,D,20170922,000000,27.16,27.21,27.08,27.18,15024,0
+STT_G.US,D,20170925,000000,27.18,27.18,27.13,27.16,11673,0
+STT_G.US,D,20170926,000000,27.16,27.18,27.16,27.18,11276,0
+STT_G.US,D,20170927,000000,27.22,27.23,27.1,27.18,24685,0
+STT_G.US,D,20170928,000000,27.16,27.2,27.12,27.15,36678,0
+STT_G.US,D,20170929,000000,27.23,27.27,27.1801,27.22,49306,0
+STT_G.US,D,20171002,000000,27.24,27.3256,27.2,27.2,17459,0
+STT_G.US,D,20171003,000000,27.19,27.22,27.15,27.19,16596,0
+STT_G.US,D,20171004,000000,27.14,27.25,27.14,27.16,16474,0
+STT_G.US,D,20171005,000000,27.18,27.26,27.15,27.2,175973,0
+STT_G.US,D,20171006,000000,27.2,27.2,26.89,27,58269,0
+STT_G.US,D,20171009,000000,26.95,27.07,26.92,26.94,19851,0
+STT_G.US,D,20171010,000000,27.05,27.09,26.96,27.04,16342,0
+STT_G.US,D,20171011,000000,27.02,27.16,27.02,27.1,39910,0
+STT_G.US,D,20171012,000000,27.13,27.23,27.07,27.23,440775,0
+STT_G.US,D,20171013,000000,27.23,27.38,27.2,27.36,18841,0
+STT_G.US,D,20171016,000000,27.38,27.53,27.3593,27.48,24131,0
+STT_G.US,D,20171017,000000,27.38,27.62,27.16,27.29,115508,0
+STT_G.US,D,20171018,000000,27.15,27.27,27.13,27.19,27090,0
+STT_G.US,D,20171019,000000,27.15,27.24,27.15,27.22,13099,0
+STT_G.US,D,20171020,000000,27.24,27.2673,27.16,27.25,29857,0
+STT_G.US,D,20171023,000000,27.28,27.35,27.2173,27.3204,19746,0
+STT_G.US,D,20171024,000000,27.35,27.45,27.34,27.35,28628,0
+STT_G.US,D,20171025,000000,27.41,27.41,27.168,27.28,16424,0
+STT_G.US,D,20171026,000000,27.33,27.39,27.18,27.3,17139,0
+STT_G.US,D,20171027,000000,27.3,27.39,27.23,27.23,19442,0
+STT_G.US,D,20171030,000000,27.15,27.43,27.04,27.1,103790,0
+STT_G.US,D,20171031,000000,27.25,27.36,27.2,27.2,52413,0
+STT_G.US,D,20171101,000000,27.2,27.32,27.19,27.21,20610,0
+STT_G.US,D,20171102,000000,27.23,27.29,27.22,27.29,59682,0
+STT_G.US,D,20171103,000000,27.23,27.47,27.23,27.4503,17736,0
+STT_G.US,D,20171106,000000,27.45,27.61,27.45,27.61,48025,0
+STT_G.US,D,20171107,000000,27.6,27.6699,27.56,27.58,56740,0
+STT_G.US,D,20171108,000000,27.64,27.69,27.53,27.69,17788,0
+STT_G.US,D,20171109,000000,27.69,27.7,27.5997,27.69,63609,0
+STT_G.US,D,20171110,000000,27.68,27.68,27.52,27.62,23640,0
+STT_G.US,D,20171113,000000,27.63,27.63,27.5427,27.56,23284,0
+STT_G.US,D,20171114,000000,27.63,27.63,27.51,27.55,130898,0
+STT_G.US,D,20171115,000000,27.53,27.6,27.39,27.59,14323,0
+STT_G.US,D,20171116,000000,27.49,27.73,27.49,27.69,15975,0
+STT_G.US,D,20171117,000000,27.66,27.95,27.6491,27.95,23357,0
+STT_G.US,D,20171120,000000,27.71,27.97,27.71,27.955,25406,0
+STT_G.US,D,20171121,000000,27.96,28.02,27.96,27.98,53150,0
+STT_G.US,D,20171122,000000,27.96,28.1,27.96,28.1,30704,0
+STT_G.US,D,20171124,000000,28.18,28.4099,27.9684,28.39,7482,0
+STT_G.US,D,20171127,000000,28.3,28.45,28.24,28.25,66283,0
+STT_G.US,D,20171128,000000,28.17,28.25,28.07,28.11,22125,0
+STT_G.US,D,20171129,000000,27.77,27.77,27.28,27.48,127614,0
+STT_G.US,D,20171130,000000,27.35,27.59,27.27,27.31,186085,0
+STT_G.US,D,20171201,000000,27.3,27.52,27.26,27.35,34947,0
+STT_G.US,D,20171204,000000,27.4,27.59,27.38,27.47,16506,0
+STT_G.US,D,20171205,000000,27.41,27.51,27.41,27.5,58465,0
+STT_G.US,D,20171206,000000,27.5,27.6392,27.38,27.38,38174,0
+STT_G.US,D,20171207,000000,27.44,27.47,27.3623,27.42,25590,0
+STT_G.US,D,20171208,000000,27.38,27.49,27.36,27.39,20578,0
+STT_G.US,D,20171211,000000,27.35,27.4687,27.34,27.34,16006,0
+STT_G.US,D,20171212,000000,27.39,27.39,27.26,27.37,16785,0
+STT_G.US,D,20171213,000000,27.34,27.42,27.16,27.34,94349,0
+STT_G.US,D,20171214,000000,27.22,27.4,27.17,27.17,18078,0
+STT_G.US,D,20171215,000000,27.27,27.41,27.18,27.24,50798,0
+STT_G.US,D,20171218,000000,27.26,27.4,27.26,27.36,25369,0
+STT_G.US,D,20171219,000000,27.4,27.4,27.2115,27.34,56847,0
+STT_G.US,D,20171220,000000,27.22,27.43,27.22,27.22,31833,0
+STT_G.US,D,20171221,000000,27.19,27.46,27.19,27.25,11756,0
+STT_G.US,D,20171222,000000,27.24,27.44,27.24,27.32,27669,0
+STT_G.US,D,20171226,000000,27.23,27.28,27.15,27.15,25045,0
+STT_G.US,D,20171227,000000,27.12,27.26,27.12,27.2,27178,0
+STT_G.US,D,20171228,000000,27.18,27.2012,27.01,27.01,72969,0
+STT_G.US,D,20171229,000000,27.02,27.12,26.97,27.12,71891,0
+STT_G.US,D,20180102,000000,27.05,27.09,26.83,27,89301,0
+STT_G.US,D,20180103,000000,27,27,26.72,26.84,62743,0
+STT_G.US,D,20180104,000000,26.84,26.87,26.75,26.75,32132,0
+STT_G.US,D,20180105,000000,26.82,26.88,26.736,26.86,73747,0
+STT_G.US,D,20180108,000000,26.86,26.93,26.85,26.9,68173,0
+STT_G.US,D,20180109,000000,26.96,26.96,26.83,26.9,455494,0
+STT_G.US,D,20180110,000000,26.86,26.86,26.7473,26.76,39744,0
+STT_G.US,D,20180111,000000,26.87,26.9,26.81,26.84,186794,0
+STT_G.US,D,20180112,000000,26.86,26.86,26.7,26.71,59114,0
+STT_G.US,D,20180116,000000,26.78,26.84,26.6584,26.72,119526,0
+STT_G.US,D,20180117,000000,26.68,26.8,26.66,26.7,115924,0
+STT_G.US,D,20180118,000000,26.65,26.7,26.55,26.61,33748,0
+STT_G.US,D,20180119,000000,26.51,26.65,26.5,26.53,62036,0
+STT_G.US,D,20180122,000000,26.45,26.59,26.45,26.58,26865,0
+STT_G.US,D,20180123,000000,26.49,26.56,26.47,26.5,66073,0
+STT_G.US,D,20180124,000000,26.51,26.57,26.44,26.5,108379,0
+STT_G.US,D,20180125,000000,26.5,26.63,26.467,26.63,58438,0
+STT_G.US,D,20180126,000000,26.53,26.65,26.5,26.52,260223,0
+STT_G.US,D,20180129,000000,26.5,26.5,26.2,26.31,69105,0
+STT_G.US,D,20180130,000000,26.28,26.47,26.1,26.35,103809,0
+STT_G.US,D,20180131,000000,26.26,26.3278,26.21,26.3,37090,0
+STT_G.US,D,20180201,000000,26.26,26.26,26.01,26.05,39037,0
+STT_G.US,D,20180202,000000,25.87,26.01,25.52,25.86,79753,0
+STT_G.US,D,20180205,000000,25.81,25.848,25.69,25.73,42986,0
+STT_G.US,D,20180206,000000,25.61,26.13,25.6,26.04,53043,0
+STT_G.US,D,20180207,000000,25.98,26.31,25.98,26.21,175779,0
+STT_G.US,D,20180208,000000,26.11,26.263,26.11,26.19,38475,0
+STT_G.US,D,20180209,000000,26.26,26.289,26.02,26.23,187922,0
+STT_G.US,D,20180212,000000,26.11,26.2,26.11,26.18,48780,0
+STT_G.US,D,20180213,000000,26.16,26.184,25.99,25.99,133023,0
+STT_G.US,D,20180214,000000,25.99,26.07,25.94,26.01,28259,0
+STT_G.US,D,20180215,000000,25.98,26.09,25.85,26.09,44578,0
+STT_G.US,D,20180216,000000,26.11,26.15,26.0579,26.1,21627,0
+STT_G.US,D,20180220,000000,26.23,26.232,26.23,26.23,26550,0
+STT_G.US,D,20180221,000000,26.21,26.34,26.21,26.3,22400,0
+STT_G.US,D,20180222,000000,26.22,26.3992,26.22,26.27,52283,0
+STT_G.US,D,20180223,000000,26.33,26.5,26.33,26.4345,28274,0
+STT_G.US,D,20180226,000000,26.41,26.705,26.41,26.7,21666,0
+STT_G.US,D,20180227,000000,26.5,26.54,26.34,26.38,17733,0
+STT_G.US,D,20180228,000000,26.39,26.45,26.36,26.45,205530,0
+STT_G.US,D,20180301,000000,26.35,26.45,26.32,26.39,30223,0
+STT_G.US,D,20180302,000000,26.33,26.4522,26.33,26.45,16949,0
+STT_G.US,D,20180305,000000,26.35,26.71,26.35,26.71,33102,0
+STT_G.US,D,20180306,000000,26.56,26.8,26.56,26.78,16901,0
+STT_G.US,D,20180307,000000,26.75,26.7999,26.695,26.75,25837,0
+STT_G.US,D,20180308,000000,26.75,26.87,26.72,26.87,32722,0
+STT_G.US,D,20180309,000000,26.92,26.92,26.63,26.64,29731,0
+STT_G.US,D,20180312,000000,26.64,26.73,26.6,26.61,18951,0
+STT_G.US,D,20180313,000000,26.65,26.75,26.61,26.68,21277,0
+STT_G.US,D,20180314,000000,26.68,26.84,26.65,26.82,22941,0
+STT_G.US,D,20180315,000000,26.71,26.88,26.71,26.83,54968,0
+STT_G.US,D,20180316,000000,26.72,26.87,26.72,26.81,15305,0
+STT_G.US,D,20180319,000000,26.73,26.85,26.72,26.78,12699,0
+STT_G.US,D,20180320,000000,26.7,26.79,26.69,26.745,12910,0
+STT_G.US,D,20180321,000000,26.68,26.83,26.68,26.81,18007,0
+STT_G.US,D,20180322,000000,26.71,26.7999,26.71,26.7452,10555,0
+STT_G.US,D,20180323,000000,26.78,26.8105,26.71,26.72,23719,0
+STT_G.US,D,20180326,000000,26.69,26.78,26.69,26.77,22431,0
+STT_G.US,D,20180327,000000,26.74,26.81,26.63,26.69,111296,0
+STT_G.US,D,20180328,000000,26.63,26.75,26.56,26.56,21186,0
+STT_G.US,D,20180329,000000,26.56,26.79,26.47,26.79,47764,0
+STT_G.US,D,20180402,000000,26.75,26.84,26.67,26.79,62425,0
+STT_G.US,D,20180403,000000,26.84,26.84,26.6094,26.73,22122,0
+STT_G.US,D,20180404,000000,26.62,26.78,26.62,26.78,15535,0
+STT_G.US,D,20180405,000000,26.67,26.76,26.36,26.53,78793,0
+STT_G.US,D,20180406,000000,26.52,26.53,26.42,26.47,14813,0
+STT_G.US,D,20180409,000000,26.47,26.52,26.3901,26.4,28697,0
+STT_G.US,D,20180410,000000,26.38,26.45,26.38,26.45,14044,0
+STT_G.US,D,20180411,000000,26.39,26.49,26.39,26.46,82844,0
+STT_G.US,D,20180412,000000,26.41,26.4654,26.36,26.37,14458,0
+STT_G.US,D,20180413,000000,26.37,26.48,26.2544,26.37,13513,0
+STT_G.US,D,20180416,000000,26.27,26.3978,26.27,26.39,12650,0
+STT_G.US,D,20180417,000000,26.31,26.37,26.2,26.37,36003,0
+STT_G.US,D,20180418,000000,26.2,26.33,26.2,26.27,12901,0
+STT_G.US,D,20180419,000000,26.23,26.2751,26.17,26.23,12710,0
+STT_G.US,D,20180420,000000,26.23,26.27,25.99,26.2,45238,0
+STT_G.US,D,20180423,000000,25.99,26.1302,25.99,26.13,13976,0
+STT_G.US,D,20180424,000000,26.05,26.17,25.7793,25.78,56915,0
+STT_G.US,D,20180425,000000,25.78,25.85,25.5,25.61,89224,0
+STT_G.US,D,20180426,000000,25.59,25.72,25.59,25.72,58930,0
+STT_G.US,D,20180427,000000,25.66,25.75,25.65,25.67,24977,0
+STT_G.US,D,20180430,000000,25.67,25.7488,25.65,25.66,21847,0
+STT_G.US,D,20180501,000000,25.65,25.77,25.65,25.75,30853,0
+STT_G.US,D,20180502,000000,25.7,25.73,25.65,25.73,15731,0
+STT_G.US,D,20180503,000000,25.67,25.74,25.67,25.74,15286,0
+STT_G.US,D,20180504,000000,25.67,25.8397,25.67,25.81,50033,0
+STT_G.US,D,20180507,000000,25.81,25.9131,25.7709,25.87,14410,0
+STT_G.US,D,20180508,000000,25.92,25.92,25.77,25.83,33623,0
+STT_G.US,D,20180509,000000,25.76,25.83,25.7333,25.83,31470,0
+STT_G.US,D,20180510,000000,25.83,25.85,25.62,25.63,57873,0
+STT_G.US,D,20180511,000000,25.63,25.79,25.56,25.79,74579,0
+STT_G.US,D,20180514,000000,25.75,25.8151,25.74,25.76,23686,0
+STT_G.US,D,20180515,000000,25.68,25.76,25.61,25.69,39047,0
+STT_G.US,D,20180516,000000,25.66,25.84,25.65,25.75,36353,0
+STT_G.US,D,20180517,000000,25.74,25.75,25.66,25.71,27011,0
+STT_G.US,D,20180518,000000,25.66,25.7,25.61,25.65,23775,0
+STT_G.US,D,20180521,000000,25.71,25.71,25.6301,25.69,10749,0
+STT_G.US,D,20180522,000000,25.71,25.72,25.64,25.69,17585,0
+STT_G.US,D,20180523,000000,25.7,25.79,25.7,25.79,24299,0
+STT_G.US,D,20180524,000000,25.79,25.87,25.79,25.87,69582,0
+STT_G.US,D,20180525,000000,25.87,26,25.8,25.84,42403,0
+STT_G.US,D,20180529,000000,25.85,25.91,25.78,25.91,41685,0
+STT_G.US,D,20180530,000000,25.58,25.66,25.55,25.64,61369,0
+STT_G.US,D,20180531,000000,25.65,25.72,25.57,25.68,30368,0
+STT_G.US,D,20180601,000000,25.65,25.85,25.63,25.85,29553,0
+STT_G.US,D,20180604,000000,25.82,25.85,25.72,25.84,34064,0
+STT_G.US,D,20180605,000000,25.84,25.99,25.7901,25.99,54398,0
+STT_G.US,D,20180606,000000,25.97,26.06,25.97,26.03,111098,0
+STT_G.US,D,20180607,000000,26.05,26.09,26.015,26.07,32878,0
+STT_G.US,D,20180608,000000,26.09,26.15,26.04,26.13,18588,0
+STT_G.US,D,20180611,000000,26.05,26.18,26.05,26.12,87345,0
+STT_G.US,D,20180612,000000,26.06,26.1,26.0027,26.05,17250,0
+STT_G.US,D,20180613,000000,26.01,26.06,25.96,26.01,31874,0
+STT_G.US,D,20180614,000000,25.94,26.09,25.94,26.03,22142,0
+STT_G.US,D,20180615,000000,26.08,26.1149,26.0361,26.11,19381,0
+STT_G.US,D,20180618,000000,26.07,26.15,26.07,26.15,65629,0
+STT_G.US,D,20180619,000000,26.09,26.12,26.0629,26.09,41345,0
+STT_G.US,D,20180620,000000,26.17,26.17,26.03,26.03,30380,0
+STT_G.US,D,20180621,000000,25.98,25.99,25.94,25.99,16360,0
+STT_G.US,D,20180622,000000,25.94,25.99,25.93,25.96,54100,0
+STT_G.US,D,20180625,000000,25.88,25.98,25.88,25.95,27817,0
+STT_G.US,D,20180626,000000,25.88,25.92,25.83,25.89,46224,0
+STT_G.US,D,20180627,000000,25.87,25.88,25.82,25.82,41247,0
+STT_G.US,D,20180628,000000,25.8,25.98,25.8,25.93,30679,0
+STT_G.US,D,20180629,000000,25.88,26.21,25.88,26.12,61998,0
+STT_G.US,D,20180702,000000,26.16,26.27,26.15,26.21,47564,0
+STT_G.US,D,20180703,000000,26.34,26.39,26.0301,26.37,25981,0
+STT_G.US,D,20180705,000000,26.39,26.48,26.35,26.39,34045,0
+STT_G.US,D,20180706,000000,26.37,26.58,26.37,26.53,34635,0
+STT_G.US,D,20180709,000000,26.41,26.47,26.4,26.42,63363,0
+STT_G.US,D,20180710,000000,26.35,26.4022,26.3,26.39,199764,0
+STT_G.US,D,20180711,000000,26.33,26.44,26.31,26.33,26480,0
+STT_G.US,D,20180712,000000,26.38,26.38,26.24,26.32,31627,0
+STT_G.US,D,20180713,000000,26.32,26.32,26.13,26.32,13957,0
+STT_G.US,D,20180716,000000,26.15,26.27,26.06,26.14,17952,0
+STT_G.US,D,20180717,000000,26.1,26.13,25.95,25.95,52894,0
+STT_G.US,D,20180718,000000,25.96,26.01,25.85,25.85,32284,0
+STT_G.US,D,20180719,000000,25.89,25.9699,25.86,25.95,15487,0
+STT_G.US,D,20180720,000000,25.98,26.26,25.96,26.26,90536,0
+STT_G.US,D,20180723,000000,26.24,26.24,26.117,26.2,18595,0
+STT_G.US,D,20180724,000000,26.22,26.22,26.08,26.08,20591,0
+STT_G.US,D,20180725,000000,26.13,26.17,26.09,26.16,51792,0
+STT_G.US,D,20180726,000000,26.12,26.1729,26.08,26.1,21973,0
+STT_G.US,D,20180727,000000,26.1,26.1485,26.07,26.07,20660,0
+STT_G.US,D,20180730,000000,26.03,26.0884,25.97,26.04,26623,0
+STT_G.US,D,20180731,000000,26.01,26.09,25.99,26.08,29814,0
+STT_G.US,D,20180801,000000,26.04,26.08,25.95,25.98,212960,0
+STT_G.US,D,20180802,000000,26.02,26.04,25.96,26.04,21568,0
+STT_G.US,D,20180803,000000,26.04,26.16,26.04,26.1,9886,0
+STT_G.US,D,20180806,000000,26.06,26.18,26.06,26.16,15849,0
+STT_G.US,D,20180807,000000,26.18,26.18,26.1185,26.14,18010,0
+STT_G.US,D,20180808,000000,26.1,26.17,26.1,26.16,8861,0
+STT_G.US,D,20180809,000000,26.11,26.1615,25.92,25.94,31525,0
+STT_G.US,D,20180810,000000,25.94,26,25.83,25.88,41271,0
+STT_G.US,D,20180813,000000,25.91,25.98,25.8985,25.98,14455,0
+STT_G.US,D,20180814,000000,25.92,26.02,25.92,25.95,15234,0
+STT_G.US,D,20180815,000000,26,26.1191,25.9491,26.0611,10930,0
+STT_G.US,D,20180816,000000,26.04,26.14,26.04,26.13,7795,0
+STT_G.US,D,20180817,000000,26.13,26.24,26.08,26.24,16638,0
+STT_G.US,D,20180820,000000,26.24,26.39,26.2007,26.34,23877,0
+STT_G.US,D,20180821,000000,26.4,26.44,26.33,26.38,22061,0
+STT_G.US,D,20180822,000000,26.28,26.41,26.28,26.39,40000,0
+STT_G.US,D,20180823,000000,26.32,26.4135,26.23,26.29,21968,0
+STT_G.US,D,20180824,000000,26.25,26.37,26.25,26.37,26621,0
+STT_G.US,D,20180827,000000,26.33,26.4,26.29,26.4,29124,0
+STT_G.US,D,20180828,000000,26.33,26.415,26.33,26.38,36341,0
+STT_G.US,D,20180829,000000,26.37,26.53,26.37,26.46,29341,0
+STT_G.US,D,20180830,000000,26.19,26.25,26.151,26.1847,29293,0
+STT_G.US,D,20180831,000000,26.13,26.2,26.13,26.15,16945,0
+STT_G.US,D,20180904,000000,26.2,26.27,26,26.01,34855,0
+STT_G.US,D,20180905,000000,26.05,26.05,25.83,26,39216,0
+STT_G.US,D,20180906,000000,26,26,25.87,25.87,20195,0
+STT_G.US,D,20180907,000000,25.83,25.83,25.69,25.8,40662,0
+STT_G.US,D,20180910,000000,25.84,25.89,25.7201,25.83,10452,0
+STT_G.US,D,20180911,000000,25.81,25.94,25.81,25.9,24430,0
+STT_G.US,D,20180912,000000,25.85,25.89,25.79,25.85,13577,0
+STT_G.US,D,20180913,000000,25.9,25.9,25.8205,25.85,15990,0
+STT_G.US,D,20180914,000000,25.84,25.94,25.745,25.93,20519,0
+STT_G.US,D,20180917,000000,25.92,25.93,25.86,25.91,22467,0
+STT_G.US,D,20180918,000000,25.92,26.02,25.87,25.9201,31506,0
+STT_G.US,D,20180919,000000,25.96,25.96,25.82,25.845,27524,0
+STT_G.US,D,20180920,000000,25.64,25.79,25.56,25.7,49237,0
+STT_G.US,D,20180921,000000,25.64,25.7313,25.62,25.7017,57686,0
+STT_G.US,D,20180924,000000,25.74,25.77,25.64,25.745,17002,0
+STT_G.US,D,20180925,000000,25.78,25.81,25.65,25.69,38278,0
+STT_G.US,D,20180926,000000,25.67,25.73,25.66,25.73,24017,0
+STT_G.US,D,20180927,000000,25.67,25.79,25.64,25.79,27327,0
+STT_G.US,D,20180928,000000,25.79,25.81,25.7,25.71,22866,0
+STT_G.US,D,20181001,000000,25.79,25.8099,25.555,25.65,55981,0
+STT_G.US,D,20181002,000000,25.68,25.73,25.5574,25.58,54544,0
+STT_G.US,D,20181003,000000,25.62,25.62,25.26,25.5,48466,0
+STT_G.US,D,20181004,000000,25.45,25.61,25.16,25.31,48683,0
+STT_G.US,D,20181005,000000,25.28,25.5,25.18,25.39,121750,0
+STT_G.US,D,20181008,000000,25.37,25.39,25.31,25.35,18858,0
+STT_G.US,D,20181009,000000,25.38,25.46,25.3293,25.44,16882,0
+STT_G.US,D,20181010,000000,25.38,25.45,25.14,25.26,23982,0
+STT_G.US,D,20181011,000000,25.18,25.45,25.18,25.3,24920,0
+STT_G.US,D,20181012,000000,25.33,25.42,25.2,25.22,31692,0
+STT_G.US,D,20181015,000000,25.35,25.35,25.1416,25.18,31855,0
+STT_G.US,D,20181016,000000,25.28,25.33,25.17,25.24,37431,0
+STT_G.US,D,20181017,000000,25.2,25.36,25.2,25.36,24494,0
+STT_G.US,D,20181018,000000,25.35,25.46,25.27,25.37,41459,0
+STT_G.US,D,20181019,000000,25.37,25.57,25.32,25.56,48932,0
+STT_G.US,D,20181022,000000,25.43,25.7,25.4,25.6275,39835,0
+STT_G.US,D,20181023,000000,25.64,25.64,25.42,25.55,19330,0
+STT_G.US,D,20181024,000000,25.63,25.63,25.46,25.46,21944,0
+STT_G.US,D,20181025,000000,25.49,25.55,25.43,25.44,22394,0
+STT_G.US,D,20181026,000000,25.44,25.4662,25.29,25.33,24433,0
+STT_G.US,D,20181029,000000,25.46,25.56,25.38,25.3901,25183,0
+STT_G.US,D,20181030,000000,25.43,25.4315,25.3,25.35,15982,0
+STT_G.US,D,20181031,000000,25.35,25.38,25.29,25.34,28736,0
+STT_G.US,D,20181101,000000,25.31,25.46,25.31,25.33,23287,0
+STT_G.US,D,20181102,000000,25.33,25.3455,25.19,25.2,33324,0
+STT_G.US,D,20181105,000000,25.25,25.28,25.12,25.21,63200,0
+STT_G.US,D,20181106,000000,25.2,25.255,25.181,25.25,12918,0
+STT_G.US,D,20181107,000000,25.26,25.3409,25.2,25.2,46267,0
+STT_G.US,D,20181108,000000,25.24,25.35,25.2,25.2901,18275,0
+STT_G.US,D,20181109,000000,25.26,25.3,25.2246,25.29,13271,0
+STT_G.US,D,20181112,000000,25.29,25.29,25.22,25.25,17166,0
+STT_G.US,D,20181113,000000,25.27,25.3299,25.25,25.2728,10348,0
+STT_G.US,D,20181114,000000,25.26,25.33,25.199,25.2,19624,0
+STT_G.US,D,20181115,000000,25.18,25.23,25.02,25.09,48372,0
+STT_G.US,D,20181116,000000,25.02,25.1211,24.94,25.05,41419,0
+STT_G.US,D,20181119,000000,25.05,25.124,24.92,24.99,40307,0
+STT_G.US,D,20181120,000000,24.93,24.94,24.78,24.94,40176,0
+STT_G.US,D,20181121,000000,24.99,25.0637,24.9084,25.04,19114,0
+STT_G.US,D,20181123,000000,25,25.0528,24.991,25,14292,0
+STT_G.US,D,20181126,000000,25.04,25.04,24.85,24.89,37638,0
+STT_G.US,D,20181127,000000,24.93,24.9685,24.82,24.9,25174,0
+STT_G.US,D,20181128,000000,24.94,24.95,24.83,24.84,29853,0
+STT_G.US,D,20181129,000000,24.55,24.6,24.42,24.42,41334,0
+STT_G.US,D,20181130,000000,24.47,24.47,24.28,24.3,66165,0
+STT_G.US,D,20181203,000000,24.43,24.43,24.21,24.26,36122,0
+STT_G.US,D,20181204,000000,24.3,24.5,24.1,24.4,250469,0
+STT_G.US,D,20181206,000000,24.32,24.37,24.1027,24.3325,47324,0
+STT_G.US,D,20181207,000000,24.37,24.48,24.2,24.3,58146,0
+STT_G.US,D,20181210,000000,24.31,24.4199,24.1215,24.21,127301,0
+STT_G.US,D,20181211,000000,24.21,24.339,24.2,24.25,547309,0
+STT_G.US,D,20181212,000000,24.25,24.35,24.21,24.29,146776,0
+STT_G.US,D,20181213,000000,24.18,24.2148,24.08,24.185,49048,0
+STT_G.US,D,20181214,000000,24.04,24.28,24.04,24.26,262200,0
+STT_G.US,D,20181217,000000,24.31,24.31,24.11,24.25,232929,0
+STT_G.US,D,20181218,000000,24.23,24.25,24.14,24.2216,109161,0
+STT_G.US,D,20181219,000000,24.15,24.24,24.11,24.2,104253,0
+STT_G.US,D,20181220,000000,24.08,24.25,23.73,23.9,81500,0
+STT_G.US,D,20181221,000000,23.8,23.8211,23.57,23.75,95625,0
+STT_G.US,D,20181224,000000,23.55,23.71,23.35,23.6,35219,0
+STT_G.US,D,20181226,000000,23.65,23.6872,23.55,23.66,34598,0
+STT_G.US,D,20181227,000000,23.64,23.64,23.45,23.47,69707,0
+STT_G.US,D,20181228,000000,23.5,23.84,23.47,23.57,81812,0
+STT_G.US,D,20181231,000000,23.62,24.0614,23.62,23.88,58065,0
+STT_G.US,D,20190102,000000,23.74,24.16,23.74,24.09,39689,0
+STT_G.US,D,20190103,000000,24.07,24.33,23.825,24.24,45116,0
+STT_G.US,D,20190104,000000,24.33,24.61,24.2417,24.51,34194,0
+STT_G.US,D,20190107,000000,24.77,24.77,24.4288,24.7,20572,0
+STT_G.US,D,20190108,000000,24.72,24.72,24.5,24.69,58128,0
+STT_G.US,D,20190109,000000,24.68,24.7,24.56,24.57,57833,0
+STT_G.US,D,20190110,000000,24.57,24.78,24.3794,24.69,78162,0
+STT_G.US,D,20190111,000000,24.74,25.09,24.56,24.82,169555,0
+STT_G.US,D,20190114,000000,24.89,25.05,24.8109,24.98,155385,0
+STT_G.US,D,20190115,000000,24.98,24.98,24.84,24.95,33153,0
+STT_G.US,D,20190116,000000,24.92,24.92,24.79,24.85,31621,0
+STT_G.US,D,20190117,000000,24.9,24.96,24.76,24.9101,40668,0
+STT_G.US,D,20190118,000000,25,25.08,24.87,24.98,78043,0
+STT_G.US,D,20190122,000000,24.99,25.06,24.87,24.96,87922,0
+STT_G.US,D,20190123,000000,25.1,25.12,24.89,25.12,46138,0
+STT_G.US,D,20190124,000000,25.05,25.23,24.9,25.16,113229,0
+STT_G.US,D,20190125,000000,25.08,25.45,25.08,25.39,34821,0
+STT_G.US,D,20190128,000000,25.43,25.68,25.2015,25.68,71256,0
+STT_G.US,D,20190129,000000,25.66,25.66,25.49,25.57,51979,0
+STT_G.US,D,20190130,000000,25.59,25.69,25.5389,25.58,130713,0
+STT_G.US,D,20190131,000000,25.65,25.73,25.32,25.32,117545,0
+STT_G.US,D,20190201,000000,25.71,25.71,25.2,25.37,22134,0
+STT_G.US,D,20190204,000000,25.33,25.509,25.27,25.45,23855,0
+STT_G.US,D,20190205,000000,25.28,25.59,25.28,25.51,16919,0
+STT_G.US,D,20190206,000000,25.58,25.58,25.27,25.55,27368,0
+STT_G.US,D,20190207,000000,25.3,25.4792,25.3,25.4,12829,0
+STT_G.US,D,20190208,000000,25.41,25.435,25.21,25.25,31333,0
+STT_G.US,D,20190211,000000,25.33,25.3304,25.27,25.32,7834,0
+STT_G.US,D,20190212,000000,25.3,25.61,25.3,25.44,15650,0
+STT_G.US,D,20190213,000000,25.59,25.6,25.48,25.56,36143,0
+STT_G.US,D,20190214,000000,25.5,25.67,25.5,25.58,46938,0
+STT_G.US,D,20190215,000000,25.65,25.67,25.43,25.66,40231,0
+STT_G.US,D,20190219,000000,25.66,25.78,25.5611,25.68,11859,0
+STT_G.US,D,20190220,000000,25.75,25.78,25.63,25.74,32477,0
+STT_G.US,D,20190221,000000,25.62,25.76,25.54,25.55,41512,0
+STT_G.US,D,20190222,000000,25.67,25.74,25.56,25.59,26553,0
+STT_G.US,D,20190225,000000,25.69,25.85,25.62,25.8,23231,0
+STT_G.US,D,20190226,000000,25.79,25.86,25.69,25.71,20793,0
+STT_G.US,D,20190227,000000,25.47,25.59,25.36,25.36,62435,0
+STT_G.US,D,20190228,000000,25.57,25.61,25.35,25.61,67486,0
+STT_G.US,D,20190301,000000,25.73,25.96,25.73,25.89,73773,0
+STT_G.US,D,20190304,000000,25.85,25.96,25.765,25.95,24055,0
+STT_G.US,D,20190305,000000,25.95,26.14,25.75,26.14,37960,0
+STT_G.US,D,20190306,000000,26.07,26.4,26.05,26.35,47906,0
+STT_G.US,D,20190307,000000,26.34,26.35,26.19,26.27,28576,0
+STT_G.US,D,20190308,000000,26.13,26.29,26.09,26.25,26065,0
+STT_G.US,D,20190311,000000,26.28,26.2941,26.06,26.12,50432,0
+STT_G.US,D,20190312,000000,26.13,26.29,26.11,26.21,30677,0
+STT_G.US,D,20190313,000000,26.27,26.34,26.24,26.34,17325,0
+STT_G.US,D,20190314,000000,26.31,26.411,26.22,26.38,11270,0
+STT_G.US,D,20190315,000000,26.39,26.48,26.25,26.43,30669,0
+STT_G.US,D,20190318,000000,26.47,26.6,26.29,26.33,28897,0
+STT_G.US,D,20190319,000000,26.32,26.44,26.22,26.22,20447,0
+STT_G.US,D,20190320,000000,26.25,26.25,26.09,26.15,194379,0
+STT_G.US,D,20190321,000000,26.1,26.2299,26.03,26.05,27579,0
+STT_G.US,D,20190322,000000,26.06,26.1599,25.98,26.07,31375,0
+STT_G.US,D,20190325,000000,26.1,26.1,25.94,25.99,20517,0
+STT_G.US,D,20190326,000000,26.06,26.06,25.8,25.8,96383,0
+STT_G.US,D,20190327,000000,25.85,25.9,25.62,25.62,27955,0
+STT_G.US,D,20190328,000000,25.62,25.7415,25.54,25.55,35660,0
+STT_G.US,D,20190329,000000,25.55,25.6353,25.46,25.48,115568,0
+STT_G.US,D,20190401,000000,25.62,25.8794,25.562,25.85,52070,0
+STT_G.US,D,20190402,000000,25.87,26.02,25.7849,25.99,34764,0
+STT_G.US,D,20190403,000000,26.01,26.15,25.99,26.13,42490,0
+STT_G.US,D,20190404,000000,26.08,26.2599,26.08,26.18,22843,0
+STT_G.US,D,20190405,000000,26.19,26.3171,26.19,26.3,24039,0
+STT_G.US,D,20190408,000000,26.22,26.3,26.17,26.17,11496,0
+STT_G.US,D,20190409,000000,26.24,26.24,26.12,26.17,16270,0
+STT_G.US,D,20190410,000000,26.18,26.3,26.1,26.11,33335,0
+STT_G.US,D,20190411,000000,26.16,26.202,26.13,26.14,19539,0
+STT_G.US,D,20190412,000000,26.23,26.3242,26.1701,26.25,18348,0
+STT_G.US,D,20190415,000000,26.29,26.35,26.2027,26.35,12653,0
+STT_G.US,D,20190416,000000,26.35,26.48,26.35,26.46,22340,0
+STT_G.US,D,20190417,000000,26.5,26.5,26.35,26.4,20260,0
+STT_G.US,D,20190418,000000,26.42,26.42,26.28,26.33,19370,0
+STT_G.US,D,20190422,000000,26.33,26.33,26.16,26.16,22735,0
+STT_G.US,D,20190423,000000,26.17,26.31,26.15,26.18,94961,0
+STT_G.US,D,20190424,000000,26.23,26.23,26.14,26.16,19717,0
+STT_G.US,D,20190425,000000,26.25,26.25,25.97,25.97,19137,0
+STT_G.US,D,20190426,000000,26.11,26.11,25.71,25.71,54210,0
+STT_G.US,D,20190429,000000,25.72,25.95,25.72,25.8,33752,0
+STT_G.US,D,20190430,000000,25.84,25.95,25.71,25.72,206356,0
+STT_G.US,D,20190501,000000,25.89,26.15,25.83,26.1,71215,0
+STT_G.US,D,20190502,000000,25.92,26.13,25.92,26.11,32844,0
+STT_G.US,D,20190503,000000,26.04,26.08,25.95,26.08,22838,0
+STT_G.US,D,20190506,000000,26.02,26.1,25.85,26.1,24709,0
+STT_G.US,D,20190507,000000,26.06,26.1697,26.007,26.15,77052,0
+STT_G.US,D,20190508,000000,26.14,26.14,26.0806,26.14,22149,0
+STT_G.US,D,20190509,000000,26.14,26.21,26.04,26.21,23576,0
+STT_G.US,D,20190510,000000,26.2,26.2,26.0898,26.15,7866,0
+STT_G.US,D,20190513,000000,26.01,26.08,26.01,26.07,8724,0
+STT_G.US,D,20190514,000000,26.13,26.19,26.01,26.18,14136,0
+STT_G.US,D,20190515,000000,26.14,26.3069,26.08,26.3069,33462,0
+STT_G.US,D,20190516,000000,26.27,26.5,26.27,26.5,15529,0
+STT_G.US,D,20190517,000000,26.45,26.47,26.2901,26.44,26253,0
+STT_G.US,D,20190520,000000,26.43,26.46,26.11,26.16,26363,0
+STT_G.US,D,20190521,000000,26.16,26.34,26.14,26.22,8918,0
+STT_G.US,D,20190522,000000,26.29,26.39,26.21,26.28,13787,0
+STT_G.US,D,20190523,000000,26.3,26.3199,26.21,26.22,10331,0
+STT_G.US,D,20190524,000000,26.25,26.3687,26.2,26.25,12318,0
+STT_G.US,D,20190528,000000,26.26,26.44,26.224,26.44,21883,0
+STT_G.US,D,20190529,000000,26.39,26.56,26.3,26.52,27550,0
+STT_G.US,D,20190530,000000,26.26,26.4377,26.24,26.31,75668,0
+STT_G.US,D,20190531,000000,26.19,26.28,26.07,26.14,107931,0
+STT_G.US,D,20190603,000000,26.28,26.4,26.15,26.35,21966,0
+STT_G.US,D,20190604,000000,26.36,26.62,26.2384,26.49,24694,0
+STT_G.US,D,20190605,000000,26.51,26.51,26.34,26.37,19937,0
+STT_G.US,D,20190606,000000,26.37,26.53,26.37,26.5,20375,0
+STT_G.US,D,20190607,000000,26.55,26.74,26.55,26.68,31081,0
+STT_G.US,D,20190610,000000,26.77,27,26.65,26.8214,30122,0
+STT_G.US,D,20190611,000000,26.87,26.89,26.6987,26.83,21976,0
+STT_G.US,D,20190612,000000,26.84,26.9,26.76,26.87,27432,0
+STT_G.US,D,20190613,000000,26.87,26.96,26.87,26.91,13367,0
+STT_G.US,D,20190614,000000,26.83,27.01,26.7964,27.01,35128,0
+STT_G.US,D,20190617,000000,26.99,27.074,26.95,26.97,21267,0
+STT_G.US,D,20190618,000000,27.07,27.24,27.0285,27.17,56502,0
+STT_G.US,D,20190619,000000,27.24,27.24,27.0408,27.14,18886,0
+STT_G.US,D,20190620,000000,27.15,27.18,27.1,27.1,44684,0
+STT_G.US,D,20190621,000000,27.14,27.14,26.95,26.95,14159,0
+STT_G.US,D,20190624,000000,27.08,27.08,26.86,26.86,19728,0
+STT_G.US,D,20190625,000000,26.94,26.94,26.74,26.74,41453,0
+STT_G.US,D,20190626,000000,26.8,26.8,26.7,26.7,17451,0
+STT_G.US,D,20190627,000000,26.7,26.9,26.59,26.62,26888,0
+STT_G.US,D,20190628,000000,26.56,26.646,26.45,26.45,89547,0
+STT_G.US,D,20190701,000000,26.63,26.68,26.4501,26.52,12738,0
+STT_G.US,D,20190702,000000,26.56,27.0647,26.5589,26.99,20959,0
+STT_G.US,D,20190703,000000,27,27,26.7973,27,9412,0
+STT_G.US,D,20190705,000000,26.97,26.97,26.65,26.88,20594,0
+STT_G.US,D,20190708,000000,26.9,26.9,26.7,26.77,9922,0
+STT_G.US,D,20190709,000000,26.74,26.83,26.65,26.71,26048,0
+STT_G.US,D,20190710,000000,26.7766,26.9047,26.66,26.69,177843,0
+STT_G.US,D,20190711,000000,26.68,26.8499,26.68,26.71,9260,0
+STT_G.US,D,20190712,000000,26.79,26.85,26.7,26.8,88613,0
+STT_G.US,D,20190715,000000,26.79,26.88,26.7503,26.78,78954,0
+STT_G.US,D,20190716,000000,26.83,26.85,26.78,26.8,20966,0
+STT_G.US,D,20190717,000000,26.81,26.9222,26.7975,26.86,179177,0
+STT_G.US,D,20190718,000000,26.81,26.9356,26.81,26.8801,28896,0
+STT_G.US,D,20190719,000000,26.95,26.95,26.8,26.94,140991,0
+STT_G.US,D,20190722,000000,26.87,26.94,26.84,26.86,57452,0
+STT_G.US,D,20190723,000000,26.97,26.97,26.78,26.82,51854,0
+STT_G.US,D,20190724,000000,26.89,26.98,26.78,26.98,97574,0
+STT_G.US,D,20190725,000000,26.98,26.99,26.79,26.83,43855,0
+STT_G.US,D,20190726,000000,26.83,26.95,26.804,26.93,16383,0
+STT_G.US,D,20190729,000000,26.94,27.13,26.9,27.04,48067,0
+STT_G.US,D,20190730,000000,27,27.11,26.84,26.84,53487,0
+STT_G.US,D,20190731,000000,26.83,27.01,26.71,26.85,136976,0
+STT_G.US,D,20190801,000000,26.85,27.16,26.85,27.04,27812,0
+STT_G.US,D,20190802,000000,27.03,27.17,26.96,27.13,44668,0
+STT_G.US,D,20190805,000000,27.06,27.06,26.84,26.84,20931,0
+STT_G.US,D,20190806,000000,26.94,27.02,26.79,26.93,28379,0
+STT_G.US,D,20190807,000000,26.76,26.8546,26.71,26.72,21912,0
+STT_G.US,D,20190808,000000,26.86,26.86,26.705,26.74,26143,0
+STT_G.US,D,20190809,000000,26.76,27.02,26.76,27.02,31041,0
+STT_G.US,D,20190812,000000,27,27.1,26.77,27.1,10109,0
+STT_G.US,D,20190813,000000,27.1,27.27,27.1,27.27,18491,0
+STT_G.US,D,20190814,000000,27.25,27.36,27.1084,27.28,38571,0
+STT_G.US,D,20190815,000000,27.4,27.58,27.06,27.43,43976,0
+STT_G.US,D,20190816,000000,27.4,27.5139,27.3,27.37,15443,0
+STT_G.US,D,20190819,000000,27.46,27.5093,27.2,27.35,35677,0
+STT_G.US,D,20190820,000000,27.3,27.44,27.3,27.42,31709,0
+STT_G.US,D,20190821,000000,27.44,27.44,27.26,27.35,59855,0
+STT_G.US,D,20190822,000000,27.31,27.42,27.21,27.24,53568,0
+STT_G.US,D,20190823,000000,27.16,27.39,27.06,27.11,24126,0
+STT_G.US,D,20190826,000000,27.26,27.26,27.085,27.15,32612,0
+STT_G.US,D,20190827,000000,27.1,27.22,27.085,27.18,49378,0
+STT_G.US,D,20190828,000000,27.18,27.19,27.08,27.11,48267,0
+STT_G.US,D,20190829,000000,27.2,27.22,26.79,26.84,52261,0
+STT_G.US,D,20190830,000000,26.51,26.629,26.42,26.44,132039,0
+STT_G.US,D,20190903,000000,26.51,26.68,26.51,26.63,44122,0
+STT_G.US,D,20190904,000000,26.66,26.88,26.66,26.88,78308,0
+STT_G.US,D,20190905,000000,26.88,27.14,26.84,27.09,47817,0
+STT_G.US,D,20190906,000000,27.1,27.23,26.9907,27.2,23975,0
+STT_G.US,D,20190909,000000,27.26,27.26,27.15,27.2099,17249,0
+STT_G.US,D,20190910,000000,27.25,27.25,27.09,27.11,26137,0
+STT_G.US,D,20190911,000000,27.18,27.25,27.0357,27.21,35163,0
+STT_G.US,D,20190912,000000,27.14,27.35,27.113,27.3,25666,0
+STT_G.US,D,20190913,000000,27.32,27.32,26.72,26.781,61464,0
+STT_G.US,D,20190916,000000,26.85,26.98,26.82,26.98,15284,0
+STT_G.US,D,20190917,000000,27.06,27.06,26.8294,26.9,45267,0
+STT_G.US,D,20190918,000000,27.02,27.05,26.88,26.91,108814,0
+STT_G.US,D,20190919,000000,26.91,26.9762,26.85,26.85,56602,0
+STT_G.US,D,20190920,000000,26.85,26.97,26.85,26.9324,48726,0
+STT_G.US,D,20190923,000000,26.97,26.97,26.84,26.87,121952,0
+STT_G.US,D,20190924,000000,26.96,26.96,26.83,26.96,33533,0
+STT_G.US,D,20190925,000000,26.97,26.97,26.82,26.84,31089,0
+STT_G.US,D,20190926,000000,26.9,26.95,26.82,26.85,28038,0
+STT_G.US,D,20190927,000000,26.88,26.9,26.75,26.82,33221,0
+STT_G.US,D,20190930,000000,26.79,26.8694,26.74,26.76,99569,0
+STT_G.US,D,20191001,000000,26.84,26.99,26.821,26.96,103591,0
+STT_G.US,D,20191002,000000,26.99,26.99,26.8084,26.88,36723,0
+STT_G.US,D,20191003,000000,26.93,26.99,26.7701,26.98,64897,0
+STT_G.US,D,20191004,000000,26.98,27.09,26.9355,27,67967,0
+STT_G.US,D,20191007,000000,26.99,27.07,26.87,27.03,23365,0
+STT_G.US,D,20191008,000000,27.05,27.09,26.89,27.06,56378,0
+STT_G.US,D,20191009,000000,27.09,27.31,27.09,27.28,51271,0
+STT_G.US,D,20191010,000000,27.3,27.46,27.1201,27.44,94229,0
+STT_G.US,D,20191011,000000,27.44,27.48,27.3524,27.46,39403,0
+STT_G.US,D,20191014,000000,27.47,27.79,27.408,27.77,31881,0
+STT_G.US,D,20191015,000000,27.79,27.9,27.72,27.86,22846,0
+STT_G.US,D,20191016,000000,27.85,28.1752,27.7945,28.15,82747,0
+STT_G.US,D,20191017,000000,28.14,28.14,27.83,27.93,31896,0
+STT_G.US,D,20191018,000000,28.05,28.05,27.84,27.87,116628,0
+STT_G.US,D,20191021,000000,27.87,27.95,27.78,27.87,18753,0
+STT_G.US,D,20191022,000000,27.78,27.97,27.78,27.96,26616,0
+STT_G.US,D,20191023,000000,27.96,28.07,27.85,27.87,179914,0
+STT_G.US,D,20191024,000000,27.95,27.95,27.77,27.81,61085,0
+STT_G.US,D,20191025,000000,27.84,27.91,27.7883,27.89,23094,0
+STT_G.US,D,20191028,000000,27.88,27.89,27.78,27.83,20923,0
+STT_G.US,D,20191029,000000,27.82,27.82,27.76,27.78,27026,0
+STT_G.US,D,20191030,000000,27.75,27.87,27.73,27.87,38578,0
+STT_G.US,D,20191031,000000,27.85,27.85,27.68,27.73,176650,0
+STT_G.US,D,20191101,000000,27.81,27.84,27.685,27.75,15845,0
+STT_G.US,D,20191104,000000,27.75,27.8,27.66,27.79,27398,0
+STT_G.US,D,20191105,000000,27.78,27.85,27.68,27.81,168432,0
+STT_G.US,D,20191106,000000,27.77,27.9,27.738,27.82,25366,0
+STT_G.US,D,20191107,000000,27.74,27.8326,27.55,27.55,27038,0
+STT_G.US,D,20191108,000000,27.62,27.73,27.57,27.67,16060,0
+STT_G.US,D,20191111,000000,27.75,27.75,27.54,27.54,11550,0
+STT_G.US,D,20191112,000000,27.67,27.75,27.5232,27.75,47921,0
+STT_G.US,D,20191113,000000,27.79,27.95,27.6814,27.86,11516,0
+STT_G.US,D,20191114,000000,27.97,28.01,27.7,27.84,27038,0
+STT_G.US,D,20191115,000000,27.94,28.02,27.675,27.725,13260,0
+STT_G.US,D,20191118,000000,27.88,27.9712,27.705,27.77,24654,0
+STT_G.US,D,20191119,000000,27.82,27.88,27.59,27.8279,34336,0
+STT_G.US,D,20191120,000000,27.84,27.88,27.7491,27.88,21030,0
+STT_G.US,D,20191121,000000,27.87,27.88,27.7314,27.82,18242,0
+STT_G.US,D,20191122,000000,27.88,28,27.78,28,29382,0
+STT_G.US,D,20191125,000000,28,28,27.81,28,10634,0
+STT_G.US,D,20191126,000000,28.04,28.09,27.76,27.79,48354,0
+STT_G.US,D,20191127,000000,27.79,27.9112,27.62,27.7,33611,0
+STT_G.US,D,20191129,000000,27.49,27.49,27.27,27.27,67561,0
+STT_G.US,D,20191202,000000,27.31,27.55,27.29,27.35,36770,0
+STT_G.US,D,20191203,000000,27.3,27.4,27.26,27.32,36148,0
+STT_G.US,D,20191204,000000,27.4,27.4,27.35,27.38,18041,0
+STT_G.US,D,20191205,000000,27.41,27.43,27.34,27.43,31303,0
+STT_G.US,D,20191206,000000,27.41,27.48,27.2301,27.46,15077,0
+STT_G.US,D,20191209,000000,27.47,27.48,27.38,27.45,55877,0
+STT_G.US,D,20191210,000000,27.38,27.61,27.38,27.58,19425,0
+STT_G.US,D,20191211,000000,27.61,27.75,27.547,27.75,18052,0
+STT_G.US,D,20191212,000000,27.75,27.75,27.5465,27.74,17017,0
+STT_G.US,D,20191213,000000,27.75,27.84,27.66,27.84,12809,0
+STT_G.US,D,20191216,000000,27.92,27.98,27.8966,27.92,14674,0
+STT_G.US,D,20191217,000000,28.0792,28.09,28,28.09,30669,0
+STT_G.US,D,20191218,000000,27.97,28.15,27.96,28.15,39512,0
+STT_G.US,D,20191219,000000,28.12,28.17,28.02,28.13,24089,0
+STT_G.US,D,20191220,000000,28.16,28.16,28.05,28.1,14614,0
+STT_G.US,D,20191223,000000,28.02,28.24,28.02,28.21,26017,0
+STT_G.US,D,20191224,000000,28.25,28.25,27.81,27.92,82924,0
+STT_G.US,D,20191226,000000,27.87,28.07,27.86,28.07,18209,0
+STT_G.US,D,20191227,000000,27.92,28.07,27.91,28.07,12905,0
+STT_G.US,D,20191230,000000,28.06,28.06,27.82,27.82,14676,0
+STT_G.US,D,20191231,000000,27.85,28.0476,27.77,27.87,27138,0
+STT_G.US,D,20200102,000000,28.04,28.27,27.9589,28.27,35335,0
+STT_G.US,D,20200103,000000,28.2,28.51,28.1521,28.45,29415,0
+STT_G.US,D,20200106,000000,28.41,28.56,28.41,28.4894,18680,0
+STT_G.US,D,20200107,000000,28.48,28.48,28.32,28.36,33780,0
+STT_G.US,D,20200108,000000,28.36,28.44,28.33,28.33,37117,0
+STT_G.US,D,20200109,000000,28.33,28.4283,28.26,28.32,29278,0
+STT_G.US,D,20200110,000000,28.32,28.34,28.02,28.095,74004,0
+STT_G.US,D,20200113,000000,28.18,28.35,28.15,28.3,22926,0
+STT_G.US,D,20200114,000000,28.29,28.39,28.16,28.38,30762,0
+STT_G.US,D,20200115,000000,28.41,28.41,28.3,28.41,12255,0
+STT_G.US,D,20200116,000000,28.27,28.46,28.27,28.41,27737,0
+STT_G.US,D,20200117,000000,28.4,28.64,28.3402,28.62,25363,0
+STT_G.US,D,20200121,000000,28.58,28.61,28.43,28.56,16875,0
+STT_G.US,D,20200122,000000,28.59,28.6,28.48,28.58,37229,0
+STT_G.US,D,20200123,000000,28.56,28.57,28.43,28.57,48785,0
+STT_G.US,D,20200124,000000,28.57,28.58,28.43,28.56,28618,0
+STT_G.US,D,20200127,000000,28.45,28.5441,28.43,28.53,17523,0
+STT_G.US,D,20200128,000000,28.57,28.58,28.5,28.54,80143,0
+STT_G.US,D,20200129,000000,28.66,28.75,28.52,28.74,31969,0
+STT_G.US,D,20200130,000000,28.57,28.83,28.57,28.7941,24013,0
+STT_G.US,D,20200131,000000,28.79,28.87,28.46,28.53,49874,0
+STT_G.US,D,20200203,000000,28.74,28.77,28.555,28.62,21695,0
+STT_G.US,D,20200204,000000,28.5,28.85,28.5,28.6906,26524,0
+STT_G.US,D,20200205,000000,28.81,28.93,28.57,28.86,22075,0
+STT_G.US,D,20200206,000000,28.88,28.88,28.8,28.85,18841,0
+STT_G.US,D,20200207,000000,28.86,29.0284,28.825,28.985,16214,0
+STT_G.US,D,20200210,000000,29.02,29.0889,28.91,29.03,13835,0
+STT_G.US,D,20200211,000000,29.09,29.175,28.9401,29.06,26865,0
+STT_G.US,D,20200212,000000,29.12,29.15,28.9127,29.15,21248,0
+STT_G.US,D,20200213,000000,29,29.17,28.959,29.05,61033,0
+STT_G.US,D,20200214,000000,29.16,29.19,28.95,29.02,133699,0
+STT_G.US,D,20200218,000000,29.07,29.07,28.92,29.0151,29514,0
+STT_G.US,D,20200219,000000,29.05,29.05,28.74,28.76,26055,0
+STT_G.US,D,20200220,000000,28.86,28.9472,28.63,28.87,52442,0
+STT_G.US,D,20200221,000000,28.97,28.97,28.58,28.6,25445,0
+STT_G.US,D,20200224,000000,28.48,28.58,28.26,28.26,27276,0
+STT_G.US,D,20200225,000000,28.57,28.59,27.7095,27.78,38937,0
+STT_G.US,D,20200226,000000,28.03,28.03,27.31,27.62,59073,0
+STT_G.US,D,20200227,000000,27.58,27.61,27.16,27.45,70042,0
+STT_G.US,D,20200228,000000,26.69,27.35,26.32,26.89,100658,0
+STT_G.US,D,20200302,000000,27.13,27.67,26.77,27.67,33869,0
+STT_G.US,D,20200303,000000,27.7,29.07,27.59,27.675,52277,0
+STT_G.US,D,20200304,000000,27.93,28.07,27.702,28.06,95052,0
+STT_G.US,D,20200305,000000,27.95,28.0541,27.779,27.83,31924,0
+STT_G.US,D,20200306,000000,27.65,27.86,27.34,27.5,32935,0
+STT_G.US,D,20200309,000000,26.98,27.5399,25.7978,26.63,72812,0
+STT_G.US,D,20200310,000000,26.75,27.15,26.53,26.98,211740,0
+STT_G.US,D,20200311,000000,26.94,26.94,26.01,26.3,298795,0
+STT_G.US,D,20200312,000000,24.91,25.3,22.8,24.66,325672,0
+STT_G.US,D,20200313,000000,24.8,25.1,24.55,24.75,155481,0
+STT_G.US,D,20200316,000000,24,24.99,23.08,23.81,333582,0
+STT_G.US,D,20200317,000000,23.82,24.0271,22.77,23.9,138043,0
+STT_G.US,D,20200318,000000,22.88,23.738,20.45,21.06,146745,0
+STT_G.US,D,20200319,000000,21.36,23.72,14.75,21.86,184509,0
+STT_G.US,D,20200320,000000,21.96,24.88,21.96,23.05,150968,0
+STT_G.US,D,20200323,000000,22.8,23.17,19.81,20.01,111062,0
+STT_G.US,D,20200324,000000,20.86,22.7499,20.86,22.05,97313,0
+STT_G.US,D,20200325,000000,22.2,25.17,22.2,23.9,56730,0
+STT_G.US,D,20200326,000000,24.03,26.05,24.03,25.7,83387,0
+STT_G.US,D,20200327,000000,25.1,25.1,23.93,24.46,139684,0
+STT_G.US,D,20200330,000000,24.47,24.88,24.28,24.53,50112,0
+STT_G.US,D,20200331,000000,24.5,24.87,24.48,24.55,74035,0
+STT_G.US,D,20200401,000000,23.88,24.21,23.57,24.1,41859,0
+STT_G.US,D,20200402,000000,23.85,24.31,22.47,24.17,118857,0
+STT_G.US,D,20200403,000000,24.46,24.46,23.64,24.14,55366,0
+STT_G.US,D,20200406,000000,24.31,25.22,24.31,24.8,55799,0
+STT_G.US,D,20200407,000000,25.28,25.37,24.9511,25.37,37136,0
+STT_G.US,D,20200408,000000,25.26,26.24,25.22,25.71,34464,0
+STT_G.US,D,20200409,000000,26.46,26.9844,25.7956,26.57,63183,0
+STT_G.US,D,20200413,000000,26.9,26.9,25.65,26.53,34024,0
+STT_G.US,D,20200414,000000,26.53,26.8,26.45,26.75,34173,0
+STT_G.US,D,20200415,000000,26.39,26.78,26.25,26.65,24498,0
+STT_G.US,D,20200416,000000,26.78,26.78,26.28,26.47,24237,0
+STT_G.US,D,20200417,000000,26.99,27.0896,26.52,26.85,43566,0
+STT_G.US,D,20200420,000000,26.68,26.83,26.4685,26.78,25618,0
+STT_G.US,D,20200421,000000,26.58,26.67,26.24,26.4,20913,0
+STT_G.US,D,20200422,000000,26.67,26.78,26.24,26.27,35585,0
+STT_G.US,D,20200423,000000,26.4,26.59,26.281,26.46,20725,0
+STT_G.US,D,20200424,000000,26.47,26.57,26.37,26.57,22991,0
+STT_G.US,D,20200427,000000,26.59,26.72,26.4902,26.58,26547,0
+STT_G.US,D,20200428,000000,26.69,26.81,26.61,26.64,14833,0
+STT_G.US,D,20200429,000000,26.98,27.08,26.42,27.05,23348,0
+STT_G.US,D,20200430,000000,26.87,27.09,26.86,27.08,29472,0
+STT_G.US,D,20200501,000000,26.76,27.07,26.76,27.01,25808,0
+STT_G.US,D,20200504,000000,26.97,27.06,26.77,27.04,30316,0
+STT_G.US,D,20200505,000000,27.04,27.04,26.62,26.62,32900,0
+STT_G.US,D,20200506,000000,26.76,26.84,26.52,26.78,32208,0
+STT_G.US,D,20200507,000000,26.62,26.97,26.62,26.91,15305,0
+STT_G.US,D,20200508,000000,26.91,26.91,26.76,26.9,23440,0
+STT_G.US,D,20200511,000000,26.91,26.91,26.77,26.9,25786,0
+STT_G.US,D,20200512,000000,26.9,26.9,26.69,26.74,53123,0
+STT_G.US,D,20200513,000000,26.79,26.81,26.3,26.455,39696,0
+STT_G.US,D,20200514,000000,26.22,26.23,25.61,26.18,65039,0
+STT_G.US,D,20200515,000000,26.22,26.22,25.8101,25.85,21366,0
+STT_G.US,D,20200518,000000,26.45,26.49,25.9,26.19,16155,0
+STT_G.US,D,20200519,000000,26.29,26.47,26.1,26.3774,23966,0
+STT_G.US,D,20200520,000000,26.52,26.52,26.25,26.39,20325,0
+STT_G.US,D,20200521,000000,26.39,26.48,26.2901,26.48,16415,0
+STT_G.US,D,20200522,000000,26.48,26.58,26.445,26.47,30963,0
+STT_G.US,D,20200526,000000,26.83,26.955,26.65,26.68,18280,0
+STT_G.US,D,20200527,000000,26.69,26.93,26.69,26.86,12361,0
+STT_G.US,D,20200528,000000,26.94,27.19,26.9,26.95,38429,0
+STT_G.US,D,20200529,000000,26.74,26.89,26.66,26.86,31556,0
+STT_G.US,D,20200601,000000,26.91,27.21,26.81,26.85,13949,0
+STT_G.US,D,20200602,000000,26.72,26.92,26.72,26.85,30600,0
+STT_G.US,D,20200603,000000,26.8,27.0099,26.8,26.85,31616,0
+STT_G.US,D,20200604,000000,26.91,27.01,26.8,26.87,46067,0
+STT_G.US,D,20200605,000000,27.22,27.23,26.81,26.81,33313,0
+STT_G.US,D,20200608,000000,27.18,27.21,26.97,27,24455,0
+STT_G.US,D,20200609,000000,27.05,27.17,26.98,27.015,36995,0
+STT_G.US,D,20200610,000000,27.08,27.08,26.84,27.01,53395,0
+STT_G.US,D,20200611,000000,26.6,26.79,26.24,26.49,21905,0
+STT_G.US,D,20200612,000000,26.52,26.7277,26.01,26.06,33052,0
+STT_G.US,D,20200615,000000,25.9,26.57,25.9,26.37,31047,0
+STT_G.US,D,20200616,000000,26.69,26.79,26.4,26.65,23219,0
+STT_G.US,D,20200617,000000,26.7,26.88,26.33,26.7,27153,0
+STT_G.US,D,20200618,000000,26.83,26.86,26.53,26.78,22490,0
+STT_G.US,D,20200619,000000,26.82,26.84,26.6479,26.7,17297,0
+STT_G.US,D,20200622,000000,26.89,26.89,26.54,26.57,20052,0
+STT_G.US,D,20200623,000000,26.64,26.74,26.51,26.51,21643,0
+STT_G.US,D,20200624,000000,26.5,26.61,26.27,26.48,24030,0
+STT_G.US,D,20200625,000000,26.62,26.62,26.36,26.6,29675,0
+STT_G.US,D,20200626,000000,26.7,26.7,26.417,26.53,30702,0
+STT_G.US,D,20200629,000000,26.53,26.53,26.375,26.45,44606,0
+STT_G.US,D,20200630,000000,26.54,26.54,26.13,26.2,167355,0
+STT_G.US,D,20200701,000000,26.2,26.45,26.2,26.44,42318,0
+STT_G.US,D,20200702,000000,26.52,26.52,26.41,26.47,28906,0
+STT_G.US,D,20200706,000000,26.65,26.65,26.38,26.5,17612,0
+STT_G.US,D,20200707,000000,26.64,26.64,26.3661,26.47,28378,0
+STT_G.US,D,20200708,000000,26.72,26.72,26.4123,26.58,55565,0
+STT_G.US,D,20200709,000000,26.78,26.78,26.3654,26.56,93648,0
+STT_G.US,D,20200710,000000,26.58,26.68,26.37,26.64,34889,0
+STT_G.US,D,20200713,000000,26.73,26.73,26.4459,26.48,19986,0
+STT_G.US,D,20200714,000000,26.42,26.58,26.35,26.47,22238,0
+STT_G.US,D,20200715,000000,26.59,26.7,26.41,26.7,11307,0
+STT_G.US,D,20200716,000000,26.56,26.92,26.53,26.9,24638,0
+STT_G.US,D,20200717,000000,27.05,27.17,26.9,27.16,18359,0
+STT_G.US,D,20200720,000000,27.21,27.33,27.17,27.33,19805,0
+STT_G.US,D,20200721,000000,27.41,27.81,27.2432,27.7,103459,0
+STT_G.US,D,20200722,000000,27.58,27.75,27.51,27.66,19724,0
+STT_G.US,D,20200723,000000,27.66,27.74,27.6,27.66,23143,0
+STT_G.US,D,20200724,000000,27.71,27.7189,27.62,27.62,39116,0
+STT_G.US,D,20200727,000000,27.65,28.3079,27.526,27.74,25948,0
+STT_G.US,D,20200728,000000,27.9,28.17,27.83,27.97,27897,0
+STT_G.US,D,20200729,000000,27.98,28.27,27.92,28.27,29532,0
+STT_G.US,D,20200730,000000,28.24,28.44,28.09,28.376,101748,0
+STT_G.US,D,20200731,000000,28.37,28.415,28.07,28.4,112116,0
+STT_G.US,D,20200803,000000,28.46,28.46,28.15,28.16,47565,0
+STT_G.US,D,20200804,000000,28.28,28.2833,28,28.1,32459,0
+STT_G.US,D,20200805,000000,28.1,28.2,27.93,27.954,31113,0
+STT_G.US,D,20200806,000000,27.99,27.99,27.81,27.87,24992,0
+STT_G.US,D,20200807,000000,27.81,27.9288,27.6,27.8,27316,0
+STT_G.US,D,20200810,000000,27.88,28.13,27.7286,28.08,21093,0
+STT_G.US,D,20200811,000000,28.08,28.19,27.968,27.98,20033,0
+STT_G.US,D,20200812,000000,28.02,28.19,28.02,28.04,33045,0
+STT_G.US,D,20200813,000000,28.03,28.23,28.03,28.205,19260,0
+STT_G.US,D,20200814,000000,28.06,28.26,28.06,28.15,24186,0
+STT_G.US,D,20200817,000000,28.28,28.37,28.16,28.24,35657,0
+STT_G.US,D,20200818,000000,28.2,28.4209,28.2,28.3,52699,0
+STT_G.US,D,20200819,000000,28.34,28.3799,28.21,28.23,32917,0
+STT_G.US,D,20200820,000000,28.29,28.38,28.22,28.29,23071,0
+STT_G.US,D,20200821,000000,28.34,28.4999,28.26,28.26,30528,0
+STT_G.US,D,20200824,000000,28.37,28.58,28.2887,28.4,26617,0
+STT_G.US,D,20200825,000000,28.44,28.5999,28.34,28.44,28923,0
+STT_G.US,D,20200826,000000,28.56,28.59,28.26,28.26,33045,0
+STT_G.US,D,20200827,000000,28.38,28.59,28.365,28.45,21202,0
+STT_G.US,D,20200828,000000,28.28,28.36,27.95,27.95,20482,0
+STT_G.US,D,20200831,000000,27.95,28.06,27.75,27.78,56271,0
+STT_G.US,D,20200901,000000,27.86,27.985,27.8,27.9,27529,0
+STT_G.US,D,20200902,000000,27.9,27.97,27.76,27.82,35966,0
+STT_G.US,D,20200903,000000,27.91,27.95,27.66,27.92,30680,0
+STT_G.US,D,20200904,000000,27.91,27.91,27.56,27.76,20938,0
+STT_G.US,D,20200908,000000,27.74,27.92,27.522,27.76,125557,0
+STT_G.US,D,20200909,000000,27.87,28.08,27.87,27.88,27868,0
+STT_G.US,D,20200910,000000,28.05,28.15,27.9428,28,34279,0
+STT_G.US,D,20200911,000000,28.09,28.1,27.79,27.8048,11298,0
+STT_G.US,D,20200914,000000,27.96,28.0925,27.78,27.9591,16502,0
+STT_G.US,D,20200915,000000,28.12,28.12,27.897,28.05,15242,0
+STT_G.US,D,20200916,000000,28.22,28.22,28,28.04,85745,0
+STT_G.US,D,20200917,000000,27.94,28.1484,27.94,28.06,21768,0
+STT_G.US,D,20200918,000000,28.1,28.1,27.7843,28.05,8083,0
+STT_G.US,D,20200921,000000,27.97,28.01,27.62,27.99,27776,0
+STT_G.US,D,20200922,000000,28.01,28.07,27.9,28,52269,0
+STT_G.US,D,20200923,000000,28.06,28.06,27.51,27.56,25338,0
+STT_G.US,D,20200924,000000,27.69,27.8461,27.37,27.71,25464,0
+STT_G.US,D,20200925,000000,27.8,28.11,27.6601,28.05,26427,0
+STT_G.US,D,20200928,000000,28.17,28.17,28.018,28.05,29734,0
+STT_G.US,D,20200929,000000,28.09,28.0908,27.8,28.05,37460,0
+STT_G.US,D,20200930,000000,28.11,28.17,27.73,27.73,63461,0
+STT_G.US,D,20201001,000000,27.8,28.1,27.77,27.93,36628,0
+STT_G.US,D,20201002,000000,27.83,28.06,27.71,27.95,41258,0
+STT_G.US,D,20201005,000000,28.07,28.16,27.82,27.89,30727,0
+STT_G.US,D,20201006,000000,27.97,28.26,27.79,27.91,41160,0
+STT_G.US,D,20201007,000000,27.91,28.26,27.91,28.25,20652,0
+STT_G.US,D,20201008,000000,28.34,28.55,28.22,28.42,23665,0
+STT_G.US,D,20201009,000000,28.25,28.51,28.25,28.51,16517,0
+STT_G.US,D,20201012,000000,28.47,28.47,28.2228,28.469,27129,0
+STT_G.US,D,20201013,000000,28.32,28.72,28.32,28.61,42185,0
+STT_G.US,D,20201014,000000,28.54,28.78,28.52,28.7,14309,0
+STT_G.US,D,20201015,000000,28.57,28.79,28.4865,28.78,26004,0
+STT_G.US,D,20201016,000000,28.85,28.89,28.6686,28.76,18510,0
+STT_G.US,D,20201019,000000,28.86,28.86,28.48,28.51,21710,0
+STT_G.US,D,20201020,000000,28.67,28.67,28.35,28.5,21187,0
+STT_G.US,D,20201021,000000,28.54,28.54,28.22,28.3,14378,0
+STT_G.US,D,20201022,000000,28.38,28.62,28.12,28.62,14453,0
+STT_G.US,D,20201023,000000,28.58,28.96,28.5322,28.93,25918,0
+STT_G.US,D,20201026,000000,28.8,28.93,28.69,28.86,20253,0
+STT_G.US,D,20201027,000000,28.84,28.9674,28.78,28.79,25979,0
+STT_G.US,D,20201028,000000,28.68,28.75,28.35,28.36,26916,0
+STT_G.US,D,20201029,000000,28.34,28.6072,28.22,28.23,33417,0
+STT_G.US,D,20201030,000000,28.23,28.39,28.13,28.36,56265,0
+STT_G.US,D,20201102,000000,28.57,28.7699,28.33,28.34,23086,0
+STT_G.US,D,20201103,000000,28.2,28.48,28.12,28.12,17854,0
+STT_G.US,D,20201104,000000,28.17,28.71,28.17,28.53,25706,0
+STT_G.US,D,20201105,000000,28.43,28.75,28.43,28.56,22751,0
+STT_G.US,D,20201106,000000,28.47,28.58,28.43,28.45,15592,0
+STT_G.US,D,20201109,000000,28.66,28.96,28.66,28.82,25342,0
+STT_G.US,D,20201110,000000,28.7,28.95,28.41,28.9,43470,0
+STT_G.US,D,20201111,000000,28.78,28.85,28.7,28.8,62599,0
+STT_G.US,D,20201112,000000,28.73,28.9,28.73,28.76,20542,0
+STT_G.US,D,20201113,000000,28.68,28.8748,28.65,28.69,58034,0
+STT_G.US,D,20201116,000000,28.7,29.53,28.6558,29.33,94593,0
+STT_G.US,D,20201117,000000,29.25,29.44,29.1483,29.3,53496,0
+STT_G.US,D,20201118,000000,29.22,29.4,29.17,29.3,18444,0
+STT_G.US,D,20201119,000000,29.22,29.39,29.22,29.39,20776,0
+STT_G.US,D,20201120,000000,29.38,29.38,29.22,29.31,26008,0
+STT_G.US,D,20201123,000000,29.35,29.49,29.35,29.42,23956,0
+STT_G.US,D,20201124,000000,29.51,29.67,29.4,29.57,29799,0
+STT_G.US,D,20201125,000000,29.54,29.54,29.26,29.3798,49715,0
+STT_G.US,D,20201127,000000,29.09,29.09,28.84,29.02,12022,0
+STT_G.US,D,20201130,000000,29.1,29.21,28.78,28.91,53104,0
+STT_G.US,D,20201201,000000,28.96,29.0428,28.8,28.9,14141,0
+STT_G.US,D,20201202,000000,28.98,29.13,28.8964,29.08,15955,0
+STT_G.US,D,20201203,000000,29.16,29.3,29.16,29.26,11896,0
+STT_G.US,D,20201204,000000,29.16,29.41,29.16,29.39,36190,0
+STT_G.US,D,20201207,000000,29.38,29.38,29.08,29.18,30829,0
+STT_G.US,D,20201208,000000,29.12,29.18,29.065,29.08,44645,0
+STT_G.US,D,20201209,000000,29.17,29.17,29.08,29.13,41163,0
+STT_G.US,D,20201210,000000,29.13,29.1324,29.0201,29.1,19095,0
+STT_G.US,D,20201211,000000,29,29.22,29,29.07,76886,0
+STT_G.US,D,20201214,000000,29.19,29.2034,29.07,29.14,57382,0
+STT_G.US,D,20201215,000000,29.19,29.44,29.1712,29.44,19897,0
+STT_G.US,D,20201216,000000,29.44,29.64,29.3893,29.64,22870,0
+STT_G.US,D,20201217,000000,29.6,29.69,29.545,29.65,32405,0
+STT_G.US,D,20201218,000000,29.57,29.63,29.4801,29.62,18265,0
+STT_G.US,D,20201221,000000,29.5,29.6,29.41,29.52,37923,0
+STT_G.US,D,20201222,000000,29.52,29.6288,29.12,29.2146,51308,0
+STT_G.US,D,20201223,000000,29.33,29.43,28.92,29.05,87047,0
+STT_G.US,D,20201224,000000,29.15,29.17,29,29.12,14783,0
+STT_G.US,D,20201228,000000,29.08,29.16,29,29.02,23359,0
+STT_G.US,D,20201229,000000,29.02,29.08,28.86,28.98,20206,0
+STT_G.US,D,20201230,000000,29.07,29.07,28.83,28.96,15253,0
+STT_G.US,D,20201231,000000,29,29.1,28.91,28.96,45618,0
+STT_G.US,D,20210104,000000,28.91,29.04,28.5,28.62,53988,0
+STT_G.US,D,20210105,000000,28.585,28.8799,28.585,28.77,28687,0
+STT_G.US,D,20210106,000000,28.84,28.84,27.71,28.09,34853,0
+STT_G.US,D,20210107,000000,28.15,28.22,27.81,28.02,33202,0
+STT_G.US,D,20210108,000000,28.02,28.19,27.85,28,35963,0
+STT_G.US,D,20210111,000000,27.99,27.99,27.5,27.5,32234,0
+STT_G.US,D,20210112,000000,27.63,27.63,26.97,27.5,48950,0
+STT_G.US,D,20210113,000000,27.51,28.32,27.51,28.26,45650,0
+STT_G.US,D,20210114,000000,28.17,28.45,27.94,28.26,39012,0
+STT_G.US,D,20210115,000000,28.08,28.47,28.06,28.18,57744,0
+STT_G.US,D,20210119,000000,28.23,28.44,28.12,28.44,32755,0
+STT_G.US,D,20210120,000000,28.32,28.47,28.25,28.355,46063,0
+STT_G.US,D,20210121,000000,28.55,28.55,28.27,28.45,21377,0
+STT_G.US,D,20210122,000000,28.52,28.74,28.34,28.68,19857,0
+STT_G.US,D,20210125,000000,28.57,28.84,28.55,28.73,36985,0
+STT_G.US,D,20210126,000000,28.63,28.84,28.6,28.7,21166,0
+STT_G.US,D,20210127,000000,28.77,28.8026,28.32,28.32,26307,0
+STT_G.US,D,20210128,000000,28.49,28.6715,28.31,28.63,27207,0
+STT_G.US,D,20210129,000000,28.72,28.72,28.31,28.55,49424,0
+STT_G.US,D,20210201,000000,28.57,28.78,28.42,28.69,15184,0
+STT_G.US,D,20210202,000000,28.79,28.85,28.6201,28.73,27955,0
+STT_G.US,D,20210203,000000,28.64,28.78,28.51,28.51,18183,0
+STT_G.US,D,20210204,000000,28.71,28.7609,28.3298,28.66,29092,0
+STT_G.US,D,20210205,000000,28.63,28.72,28.5008,28.68,21396,0
+STT_G.US,D,20210208,000000,28.68,28.68,28.55,28.59,16582,0
+STT_G.US,D,20210209,000000,28.68,28.85,28.605,28.85,15356,0
+STT_G.US,D,20210210,000000,28.85,29.04,28.56,29.03,19091,0
+STT_G.US,D,20210211,000000,29.13,29.15,28.85,28.86,19673,0
+STT_G.US,D,20210212,000000,28.85,28.96,28.54,28.94,34486,0
+STT_G.US,D,20210216,000000,28.86,28.86,28.38,28.38,29627,0
+STT_G.US,D,20210217,000000,28.6,28.72,28.46,28.5264,21286,0
+STT_G.US,D,20210218,000000,28.49,28.52,28.34,28.5,18546,0
+STT_G.US,D,20210219,000000,28.52,28.52,28.3107,28.47,22473,0
+STT_G.US,D,20210222,000000,28.47,28.4774,28.2,28.25,49422,0
+STT_G.US,D,20210223,000000,28.15,28.3087,28.15,28.26,20684,0
+STT_G.US,D,20210224,000000,28.24,28.24,28.05,28.1005,30618,0
+STT_G.US,D,20210225,000000,28.1,28.11,27.7484,27.9,42831,0
+STT_G.US,D,20210226,000000,27.84,27.95,27.43,27.95,58011,0
+STT_G.US,D,20210301,000000,28.12,28.12,27.52,27.92,76587,0
+STT_G.US,D,20210302,000000,27.93,28.074,27.6718,27.95,34151,0
+STT_G.US,D,20210303,000000,28.01,28.01,27.595,27.9,19974,0
+STT_G.US,D,20210304,000000,27.86,28.02,27.59,27.87,48979,0
+STT_G.US,D,20210305,000000,27.81,28.285,27.81,28.24,28208,0
+STT_G.US,D,20210308,000000,28.36,28.36,27.9656,28.36,22341,0
+STT_G.US,D,20210309,000000,28.36,28.62,28.27,28.62,31994,0
+STT_G.US,D,20210310,000000,28.74,28.74,28.45,28.68,126451,0
+STT_G.US,D,20210311,000000,28.58,29.02,28.58,28.81,61931,0
+STT_G.US,D,20210312,000000,28.72,28.87,28.51,28.83,36913,0
+STT_G.US,D,20210315,000000,28.76,29.15,28.68,29.05,60704,0
+STT_G.US,D,20210316,000000,28.97,29.18,28.885,29.04,51465,0
+STT_G.US,D,20210317,000000,29.04,29.0788,28.86,29.01,18124,0
+STT_G.US,D,20210318,000000,28.87,28.9023,28.51,28.64,52239,0
+STT_G.US,D,20210319,000000,28.71,28.865,28.45,28.73,77869,0
+STT_G.US,D,20210322,000000,28.73,29.05,28.73,28.96,43586,0
+STT_G.US,D,20210323,000000,28.9,29.1,28.8,29.05,27587,0
+STT_G.US,D,20210324,000000,29,29.18,28.95,29.11,54538,0
+STT_G.US,D,20210325,000000,29.11,29.12,28.986,29.06,32018,0
+STT_G.US,D,20210326,000000,29.08,29.16,29.01,29.07,32222,0
+STT_G.US,D,20210329,000000,29.07,29.11,28.8405,28.95,27017,0
+STT_G.US,D,20210330,000000,28.92,28.9699,28.75,28.81,115993,0
+STT_G.US,D,20210331,000000,28.83,28.92,28.8186,28.87,47003,0
+STT_G.US,D,20210401,000000,28.99,29.14,28.85,29.14,24967,0
+STT_G.US,D,20210405,000000,29,29.18,29,29.12,43829,0
+STT_G.US,D,20210406,000000,29.12,29.42,29.0936,29.381,25106,0
+STT_G.US,D,20210407,000000,29.4,29.47,29.17,29.18,36736,0
+STT_G.US,D,20210408,000000,29.3,29.44,29.2,29.4,16244,0
+STT_G.US,D,20210409,000000,29.36,29.54,29.2433,29.42,71255,0
+STT_G.US,D,20210412,000000,29.38,29.43,29.31,29.3428,35804,0
+STT_G.US,D,20210413,000000,29.4,29.47,29.28,29.33,25240,0
+STT_G.US,D,20210414,000000,29.41,29.47,29.3301,29.34,23894,0
+STT_G.US,D,20210415,000000,29.38,29.6,29.365,29.54,45290,0
+STT_G.US,D,20210416,000000,29.53,29.62,29.4347,29.45,24135,0
+STT_G.US,D,20210419,000000,29.49,29.5325,29.4106,29.47,16426,0
+STT_G.US,D,20210420,000000,29.48,29.48,29.33,29.4,50492,0
+STT_G.US,D,20210421,000000,29.43,29.52,29.4,29.42,30688,0
+STT_G.US,D,20210422,000000,29.54,29.54,29.32,29.33,46807,0
+STT_G.US,D,20210423,000000,29.39,29.43,29.3179,29.36,62816,0
+STT_G.US,D,20210426,000000,29.4,29.44,29.34,29.3608,23681,0
+STT_G.US,D,20210427,000000,29.4,29.4,29.3126,29.34,33150,0
+STT_G.US,D,20210428,000000,29.47,29.47,29.27,29.36,22493,0
+STT_G.US,D,20210429,000000,29.3,29.37,29.2991,29.35,19018,0
+STT_G.US,D,20210430,000000,29.28,29.4002,29.22,29.22,67845,0
+STT_G.US,D,20210503,000000,29.28,29.55,29.24,29.52,28931,0
+STT_G.US,D,20210504,000000,29.47,29.545,29.44,29.5,30242,0
+STT_G.US,D,20210505,000000,29.54,29.54,29.4,29.45,22155,0
+STT_G.US,D,20210506,000000,29.41,29.47,29.33,29.45,20536,0
+STT_G.US,D,20210507,000000,29.41,29.49,29.38,29.41,57295,0
+STT_G.US,D,20210510,000000,29.46,29.46,29.32,29.32,22400,0
+STT_G.US,D,20210511,000000,29.15,29.33,29.12,29.17,48051,0
+STT_G.US,D,20210512,000000,29.11,29.11,28.855,28.91,36149,0
+STT_G.US,D,20210513,000000,29.09,29.13,28.983,29.1,21275,0
+STT_G.US,D,20210514,000000,29.19,29.35,29.113,29.21,24233,0
+STT_G.US,D,20210517,000000,29.32,29.32,29.13,29.17,34296,0
+STT_G.US,D,20210518,000000,29.23,29.33,29.1474,29.32,16047,0
+STT_G.US,D,20210519,000000,29.21,29.28,29.1,29.2242,30349,0
+STT_G.US,D,20210520,000000,29.28,29.55,29.2,29.45,331034,0
+STT_G.US,D,20210521,000000,29.55,29.55,29.36,29.42,14563,0
+STT_G.US,D,20210524,000000,29.51,29.57,29.45,29.52,22922,0
+STT_G.US,D,20210525,000000,29.56,29.6,29.48,29.59,22767,0
+STT_G.US,D,20210526,000000,29.6,29.609,29.41,29.41,22023,0
+STT_G.US,D,20210527,000000,29.48,29.57,29.4501,29.46,14084,0
+STT_G.US,D,20210528,000000,29.28,29.41,29.1812,29.4,34080,0
+STT_G.US,D,20210601,000000,29.4,29.47,29.3583,29.38,29616,0
+STT_G.US,D,20210602,000000,29.44,29.58,29.435,29.55,34944,0
+STT_G.US,D,20210603,000000,29.5,29.59,29.48,29.545,20840,0
+STT_G.US,D,20210604,000000,29.59,29.6483,29.51,29.62,14712,0
+STT_G.US,D,20210607,000000,29.64,29.64,29.58,29.6,19732,0
+STT_G.US,D,20210608,000000,29.64,29.6486,29.58,29.62,13875,0
+STT_G.US,D,20210609,000000,29.59,29.69,29.525,29.57,38698,0
+STT_G.US,D,20210610,000000,29.6,29.6212,29.53,29.58,35847,0
+STT_G.US,D,20210611,000000,29.59,29.65,29.5123,29.58,12923,0
+STT_G.US,D,20210614,000000,29.58,29.71,29.58,29.7,24327,0
+STT_G.US,D,20210615,000000,29.73,29.74,29.66,29.72,40663,0
+STT_G.US,D,20210616,000000,29.73,29.75,29.65,29.7,42784,0
+STT_G.US,D,20210617,000000,29.68,29.81,29.66,29.78,39464,0
+STT_G.US,D,20210618,000000,29.78,29.8329,29.712,29.78,15541,0
+STT_G.US,D,20210621,000000,29.81,29.87,29.7513,29.8,17366,0
+STT_G.US,D,20210622,000000,29.82,30.07,29.82,30,77296,0
+STT_G.US,D,20210623,000000,30.07,30.171,30.01,30.03,31215,0
+STT_G.US,D,20210624,000000,30.09,30.15,29.88,30,95999,0
+STT_G.US,D,20210625,000000,30,30.02,29.87,29.93,47951,0
+STT_G.US,D,20210628,000000,29.87,29.97,29.87,29.91,23036,0
+STT_G.US,D,20210629,000000,29.89,29.96,29.83,29.95,36756,0
+STT_G.US,D,20210630,000000,29.94,30.12,29.9,30.09,119252,0
+STT_G.US,D,20210701,000000,30.07,30.12,30.001,30.09,19194,0
+STT_G.US,D,20210702,000000,30.0184,30.15,30.0184,30.14,13769,0
+STT_G.US,D,20210706,000000,30.18,30.18,30.0744,30.13,32737,0
+STT_G.US,D,20210707,000000,30.13,30.29,30.1086,30.24,42377,0
+STT_G.US,D,20210708,000000,30.13,30.28,30.13,30.21,15426,0
+STT_G.US,D,20210709,000000,30.21,30.31,30.15,30.16,34499,0
+STT_G.US,D,20210712,000000,30.17,30.27,30.15,30.25,28442,0
+STT_G.US,D,20210713,000000,30.24,30.24,30.02,30.09,65496,0
+STT_G.US,D,20210714,000000,30.18,30.2,30.02,30.17,17725,0
+STT_G.US,D,20210715,000000,30.1,30.19,30.0535,30.11,17766,0
+STT_G.US,D,20210716,000000,30.11,30.17,30.03,30.05,25307,0
+STT_G.US,D,20210719,000000,29.95,30.02,29.87,29.94,23730,0
+STT_G.US,D,20210720,000000,30,30.13,30,30.07,18462,0
+STT_G.US,D,20210721,000000,30.02,30.0932,30.0001,30.05,20816,0
+STT_G.US,D,20210722,000000,30.05,30.09,29.92,30.07,40081,0
+STT_G.US,D,20210723,000000,30.08,30.13,30.0107,30.08,26637,0
+STT_G.US,D,20210726,000000,30.1,30.12,30.04,30.05,18424,0
+STT_G.US,D,20210727,000000,30.06,30.0822,29.8498,30.03,32702,0
+STT_G.US,D,20210728,000000,30.01,30.06,29.894,30.03,17707,0
+STT_G.US,D,20210729,000000,30,30.23,30,30.16,23514,0
+STT_G.US,D,20210730,000000,30.1,30.3,30.1,30.28,35467,0
+STT_G.US,D,20210802,000000,30.45,30.45,30.2,30.3,15650,0
+STT_G.US,D,20210803,000000,30.3,30.3,30.152,30.2,67180,0
+STT_G.US,D,20210804,000000,30.17,30.19,30.11,30.18,30739,0
+STT_G.US,D,20210805,000000,30.19,30.27,30.09,30.11,39661,0
+STT_G.US,D,20210806,000000,30.05,30.141,30.02,30.08,28433,0
+STT_G.US,D,20210809,000000,30.05,30.08,29.93,29.93,29809,0
+STT_G.US,D,20210810,000000,29.9,29.9,29.63,29.79,54063,0
+STT_G.US,D,20210811,000000,29.79,29.921,29.78,29.85,25516,0
+STT_G.US,D,20210812,000000,29.78,29.995,29.78,29.8,213242,0
+STT_G.US,D,20210813,000000,29.965,29.965,29.77,29.93,30381,0
+STT_G.US,D,20210816,000000,29.85,29.87,29.76,29.8,41942,0
+STT_G.US,D,20210817,000000,29.79,29.9085,29.72,29.78,32305,0
+STT_G.US,D,20210818,000000,29.78,29.785,29.67,29.76,35581,0
+STT_G.US,D,20210819,000000,29.7001,29.79,29.65,29.79,25765,0
+STT_G.US,D,20210820,000000,29.7,29.87,29.7,29.78,16606,0
+STT_G.US,D,20210823,000000,29.792,29.88,29.75,29.78,22413,0
+STT_G.US,D,20210824,000000,29.78,29.9164,29.78,29.85,25882,0
+STT_G.US,D,20210825,000000,29.78,29.8914,29.75,29.82,39408,0
+STT_G.US,D,20210826,000000,29.8,29.85,29.76,29.77,27922,0
+STT_G.US,D,20210827,000000,29.74,29.87,29.74,29.8,23886,0
+STT_G.US,D,20210830,000000,29.55,29.6982,29.44,29.44,91449,0
+STT_G.US,D,20210831,000000,29.47,29.57,29.4301,29.52,62454,0
+STT_G.US,D,20210901,000000,29.52,29.71,29.52,29.61,45636,0
+STT_G.US,D,20210902,000000,29.63,29.7591,29.63,29.69,26462,0
+STT_G.US,D,20210903,000000,29.59,29.74,29.53,29.59,16798,0
+STT_G.US,D,20210907,000000,29.58,29.6319,29.4601,29.47,81329,0
+STT_G.US,D,20210908,000000,29.48,29.53,29.37,29.37,31983,0
+STT_G.US,D,20210909,000000,29.38,29.48,29.38,29.4,16021,0
+STT_G.US,D,20210910,000000,29.39,29.51,29.38,29.41,14499,0
+STT_G.US,D,20210913,000000,29.41,29.5485,29.38,29.42,14097,0
+STT_G.US,D,20210914,000000,29.41,29.5299,29.4,29.49,26162,0
+STT_G.US,D,20210915,000000,29.48,29.56,29.4,29.51,26586,0
+STT_G.US,D,20210916,000000,29.45,29.665,29.45,29.54,33261,0
+STT_G.US,D,20210917,000000,29.54,29.69,29.53,29.58,17603,0
+STT_G.US,D,20210920,000000,29.45,29.535,29.34,29.38,42859,0
+STT_G.US,D,20210921,000000,29.38,29.52,29.38,29.415,24773,0
+STT_G.US,D,20210922,000000,29.42,29.615,29.4,29.5,41120,0
+STT_G.US,D,20210923,000000,29.5,29.6727,29.355,29.39,31330,0
+STT_G.US,D,20210924,000000,29.39,29.39,29.26,29.27,34956,0
+STT_G.US,D,20210927,000000,29.22,29.39,29.17,29.22,33441,0
+STT_G.US,D,20210928,000000,29.13,29.13,28.82,29.02,78301,0
+STT_G.US,D,20210929,000000,28.98,29.23,28.94,29.23,23902,0
+STT_G.US,D,20210930,000000,29.13,29.24,29.05,29.23,52000,0
+STT_G.US,D,20211001,000000,29.25,29.25,29.08,29.18,26529,0
+STT_G.US,D,20211004,000000,29.09,29.18,28.76,28.82,36127,0
+STT_G.US,D,20211005,000000,28.85,28.907,28.66,28.66,29011,0
+STT_G.US,D,20211006,000000,28.64,28.7,28.46,28.61,54839,0
+STT_G.US,D,20211007,000000,28.6,28.71,28.51,28.57,29181,0
+STT_G.US,D,20211008,000000,28.5947,28.615,28.3,28.44,28445,0
+STT_G.US,D,20211011,000000,28.4,28.57,28.39,28.48,9407,0
+STT_G.US,D,20211012,000000,28.48,28.715,28.48,28.61,32078,0
+STT_G.US,D,20211013,000000,28.6168,28.97,28.6168,28.97,58610,0
+STT_G.US,D,20211014,000000,28.84,29.16,28.84,29.1,61935,0
+STT_G.US,D,20211015,000000,29.03,29.19,29,29.13,26479,0
+STT_G.US,D,20211018,000000,28.99,29.11,28.9601,29.062,25340,0
+STT_G.US,D,20211019,000000,28.96,29.17,28.96,29.11,22479,0
+STT_G.US,D,20211020,000000,29.04,29.3032,29.04,29.25,29650,0
+STT_G.US,D,20211021,000000,29.23,29.3084,29.1549,29.27,16396,0
+STT_G.US,D,20211022,000000,29.33,29.345,29.1519,29.1965,21010,0
+STT_G.US,D,20211025,000000,29.13,29.2698,29.0701,29.16,27579,0
+STT_G.US,D,20211026,000000,29.16,29.29,29.16,29.2,12778,0
+STT_G.US,D,20211027,000000,29.15,29.29,29.1218,29.18,19771,0
+STT_G.US,D,20211028,000000,29.18,29.28,29.18,29.23,11082,0
+STT_G.US,D,20211029,000000,29.1909,29.401,29.1454,29.31,51397,0
+STT_G.US,D,20211101,000000,29.2,29.4219,29.2,29.4,18809,0
+STT_G.US,D,20211102,000000,29.22,29.49,29.22,29.4,17623,0
+STT_G.US,D,20211103,000000,29.32,29.47,29.32,29.4,18358,0
+STT_G.US,D,20211104,000000,29.36,29.55,29.35,29.45,32774,0
+STT_G.US,D,20211105,000000,29.58,29.58,29.3679,29.4,23095,0
+STT_G.US,D,20211108,000000,29.5,29.5,29.3601,29.48,16345,0
+STT_G.US,D,20211109,000000,29.36,29.48,29.18,29.26,31544,0
+STT_G.US,D,20211110,000000,29.15,29.255,29,29.14,198952,0
+STT_G.US,D,20211111,000000,29.13,29.17,28.95,28.9722,21812,0
+STT_G.US,D,20211112,000000,29.0393,29.08,28.9,28.93,31698,0
+STT_G.US,D,20211115,000000,28.9027,29.03,28.72,28.74,18851,0
+STT_G.US,D,20211116,000000,28.71,28.9346,28.58,28.61,599717,0
+STT_G.US,D,20211117,000000,28.59,28.65,28.5091,28.63,14789,0
+STT_G.US,D,20211118,000000,28.66,28.7253,28.53,28.6,14257,0
+STT_G.US,D,20211119,000000,28.6444,28.665,28.5,28.61,32723,0
+STT_G.US,D,20211122,000000,28.64,28.729,28.42,28.46,18178,0
+STT_G.US,D,20211123,000000,28.41,28.5186,28.335,28.36,17854,0
+STT_G.US,D,20211124,000000,28.36,28.36,28.28,28.35,58331,0
+STT_G.US,D,20211126,000000,28.18,28.2132,28.02,28.15,28168,0
+STT_G.US,D,20211129,000000,27.83,28.03,27.83,27.98,26111,0
+STT_G.US,D,20211130,000000,27.93,27.93,27.6,27.65,101463,0
+STT_G.US,D,20211201,000000,27.76,28.07,27.685,27.69,29648,0
+STT_G.US,D,20211202,000000,27.79,27.965,27.68,27.76,74911,0
+STT_G.US,D,20211203,000000,27.72,27.8,27.6,27.76,67038,0
+STT_G.US,D,20211206,000000,27.78,27.9,27.77,27.81,25657,0
+STT_G.US,D,20211207,000000,28,28.15,27.85,27.9,29805,0
+STT_G.US,D,20211208,000000,27.9,27.93,27.8,27.86,13269,0
+STT_G.US,D,20211209,000000,27.8,27.9,27.63,27.65,86333,0
+STT_G.US,D,20211210,000000,27.81,27.81,27.62,27.62,16795,0
+STT_G.US,D,20211213,000000,27.67,27.67,27.55,27.6348,43576,0
+STT_G.US,D,20211214,000000,27.57,27.69,27.57,27.69,23941,0
+STT_G.US,D,20211215,000000,27.69,27.83,27.62,27.75,33592,0
+STT_G.US,D,20211216,000000,27.75,28.2,27.74,28.19,47414,0
+STT_G.US,D,20211217,000000,28.22,28.325,28.0712,28.13,48629,0
+STT_G.US,D,20211220,000000,28.1,28.19,27.97,28.06,30103,0
+STT_G.US,D,20211221,000000,28.04,28.3,28.04,28.2358,15142,0
+STT_G.US,D,20211222,000000,28.3,28.53,28.2553,28.53,18871,0
+STT_G.US,D,20211223,000000,28.58,28.66,28.411,28.52,19625,0
+STT_G.US,D,20211227,000000,28.43,28.6,28.42,28.4739,13648,0
+STT_G.US,D,20211228,000000,28.41,28.51,28.38,28.51,13387,0
+STT_G.US,D,20211229,000000,28.44,28.57,28.3853,28.56,20093,0
+STT_G.US,D,20211230,000000,28.48,28.665,28.39,28.55,12014,0
+STT_G.US,D,20211231,000000,28.55,28.79,28.55,28.61,48032,0
+STT_G.US,D,20220103,000000,28.6828,28.6828,28.5,28.55,25346,0
+STT_G.US,D,20220104,000000,28.47,28.47,28.22,28.23,16772,0
+STT_G.US,D,20220105,000000,28.23,28.4045,28.0433,28.11,26035,0
+STT_G.US,D,20220106,000000,28.11,28.36,27.95,28.36,21803,0
+STT_G.US,D,20220107,000000,28.3,28.59,28.26,28.46,56547,0
+STT_G.US,D,20220110,000000,28.33,28.6,28.27,28.55,63024,0
+STT_G.US,D,20220111,000000,28.46,28.89,28.46,28.82,47044,0
+STT_G.US,D,20220112,000000,28.74,28.895,28.54,28.54,37623,0
+STT_G.US,D,20220113,000000,28.6,28.9,28.6,28.81,21930,0
+STT_G.US,D,20220114,000000,28.66,28.7897,28.62,28.7,26060,0
+STT_G.US,D,20220118,000000,28.6,28.6124,27.91,28.47,38971,0
+STT_G.US,D,20220119,000000,28.47,28.61,28.47,28.48,23306,0
+STT_G.US,D,20220120,000000,28.55,28.63,28.46,28.47,25355,0
+STT_G.US,D,20220121,000000,28.455,28.62,28.41,28.61,52842,0
+STT_G.US,D,20220124,000000,28.5,28.5552,28.25,28.5552,40666,0
+STT_G.US,D,20220125,000000,28.49,28.59,28.415,28.46,25520,0
+STT_G.US,D,20220126,000000,28.61,28.61,28.11,28.15,28072,0
+STT_G.US,D,20220127,000000,28.3,28.3,27.54,27.55,30399,0
+STT_G.US,D,20220128,000000,27.56,27.9216,27.41,27.55,38972,0
+STT_G.US,D,20220131,000000,27.49,27.88,27.49,27.67,60007,0
+STT_G.US,D,20220201,000000,27.63,27.81,27.6,27.7,13554,0
+STT_G.US,D,20220202,000000,27.69,27.775,27.31,27.4,60564,0
+STT_G.US,D,20220203,000000,27.24,27.43,27,27.132,29065,0
+STT_G.US,D,20220204,000000,27.05,27.14,26.83,26.91,26704,0
+STT_G.US,D,20220207,000000,26.92,26.98,26.86,26.9,23163,0
+STT_G.US,D,20220208,000000,26.81,26.81,26.57,26.67,43582,0
+STT_G.US,D,20220209,000000,26.71,26.78,26.57,26.7055,56426,0
+STT_G.US,D,20220210,000000,26.53,26.53,26.24,26.45,50499,0
+STT_G.US,D,20220211,000000,26.43,26.8,26.36,26.46,78461,0
+STT_G.US,D,20220214,000000,26.54,26.77,26.18,26.36,33568,0
+STT_G.US,D,20220215,000000,26.52,26.6056,26.24,26.24,27539,0
+STT_G.US,D,20220216,000000,26.23,26.44,26.23,26.44,69516,0
+STT_G.US,D,20220217,000000,26.34,26.5283,26.2399,26.29,26564,0
+STT_G.US,D,20220218,000000,26.3092,26.52,26.23,26.3,32223,0
+STT_G.US,D,20220222,000000,26.25,26.4618,26.12,26.22,44075,0
+STT_G.US,D,20220223,000000,26.23,26.33,26.13,26.2,26974,0
+STT_G.US,D,20220224,000000,26.02,26.31,25.58,26.31,27283,0
+STT_G.US,D,20220225,000000,26.23,26.37,25.8601,26.26,37449,0
+STT_G.US,D,20220228,000000,26.277,26.84,26.12,26.61,73930,0
+STT_G.US,D,20220301,000000,26.74,26.8505,26.5692,26.6,21100,0
+STT_G.US,D,20220302,000000,26.7,26.7,26.4,26.46,29779,0
+STT_G.US,D,20220303,000000,26.43,26.66,26.35,26.35,23004,0
+STT_G.US,D,20220304,000000,26.4,26.4,25.97,25.99,43074,0
+STT_G.US,D,20220307,000000,26.15,26.15,25.63,25.78,47081,0
+STT_G.US,D,20220308,000000,25.73,25.9,25.72,25.7999,41156,0
+STT_G.US,D,20220309,000000,25.84,25.96,25.75,25.8508,22161,0
+STT_G.US,D,20220310,000000,25.83,25.96,25.5398,25.85,18220,0
+STT_G.US,D,20220311,000000,25.85,25.93,25.69,25.69,17154,0
+STT_G.US,D,20220314,000000,25.62,25.62,25.02,25.5,53092,0
+STT_G.US,D,20220315,000000,25.58,25.58,25.3212,25.46,53966,0
+STT_G.US,D,20220316,000000,25.5,26.08,25.5,25.88,149021,0
+STT_G.US,D,20220317,000000,26,26.3138,26,26.18,26276,0
+STT_G.US,D,20220318,000000,26.27,26.4199,26.04,26.15,28001,0
+STT_G.US,D,20220321,000000,26.07,26.26,25.9249,25.95,29441,0
+STT_G.US,D,20220322,000000,25.89,26.12,25.84,25.98,28396,0
+STT_G.US,D,20220323,000000,26.06,26.17,25.962,26.06,24123,0
+STT_G.US,D,20220324,000000,26.13,26.15,26.04,26.08,19856,0
+STT_G.US,D,20220325,000000,26.08,26.15,25.9378,25.98,56496,0
+STT_G.US,D,20220328,000000,26.12,26.24,25.98,26.15,50891,0
+STT_G.US,D,20220329,000000,26.25,26.6,26.1158,26.57,42081,0
+STT_G.US,D,20220330,000000,26.514,26.64,26.42,26.53,23937,0
+STT_G.US,D,20220331,000000,26.62,26.64,26.47,26.47,33663,0
+STT_G.US,D,20220401,000000,26.47,26.56,26.2929,26.465,11883,0
+STT_G.US,D,20220404,000000,26.58,26.637,26.33,26.38,24745,0
+STT_G.US,D,20220405,000000,26.49,26.49,25.96,25.96,35905,0
+STT_G.US,D,20220406,000000,25.69,26.11,25.69,25.88,34370,0
+STT_G.US,D,20220407,000000,25.82,26.11,25.82,25.95,20091,0
+STT_G.US,D,20220408,000000,25.86,25.9913,25.63,25.73,22315,0
+STT_G.US,D,20220411,000000,25.65,25.77,25.565,25.64,28755,0
+STT_G.US,D,20220412,000000,25.74,25.83,25.67,25.77,31314,0
+STT_G.US,D,20220413,000000,25.63,25.9105,25.5786,25.67,15115,0
+STT_G.US,D,20220414,000000,25.75,25.8636,25.545,25.73,52591,0
+STT_G.US,D,20220418,000000,25.59,25.79,25.54,25.57,27899,0
+STT_G.US,D,20220419,000000,25.56,25.8,25.46,25.76,80416,0
+STT_G.US,D,20220420,000000,25.81,25.94,25.59,25.61,31767,0
+STT_G.US,D,20220421,000000,25.59,25.87,25.36,25.45,48751,0
+STT_G.US,D,20220422,000000,25.42,25.85,25.42,25.65,23578,0
+STT_G.US,D,20220425,000000,25.59,25.9089,25.53,25.54,98643,0
+STT_G.US,D,20220426,000000,25.54,25.7,25.37,25.37,67029,0
+STT_G.US,D,20220427,000000,25.38,25.495,24.94,25.1225,38290,0
+STT_G.US,D,20220428,000000,25.21,25.62,24.76,25.49,35068,0
+STT_G.US,D,20220429,000000,25.44,25.51,25.13,25.51,96956,0
+STT_G.US,D,20220502,000000,25.46,25.46,24.8927,25.045,36775,0
+STT_G.US,D,20220503,000000,25,25.194,24.8,25.05,34513,0
+STT_G.US,D,20220504,000000,25.14,25.62,24.95,25.39,46891,0
+STT_G.US,D,20220505,000000,25.39,25.49,25.11,25.47,47049,0
+STT_G.US,D,20220506,000000,25.36,25.43,25.02,25.17,30720,0
+STT_G.US,D,20220509,000000,25.1,25.12,24.85,24.93,29360,0
+STT_G.US,D,20220510,000000,25.08,25.34,24.9151,25.15,48384,0
+STT_G.US,D,20220511,000000,25.11,25.38,24.9,24.95,40746,0
+STT_G.US,D,20220512,000000,24.95,25.135,24.8374,25.1,32290,0
+STT_G.US,D,20220513,000000,24.99,25.33,24.99,25.02,64858,0
+STT_G.US,D,20220516,000000,25.02,25.2786,24.92,24.95,32698,0
+STT_G.US,D,20220517,000000,25.14,25.14,24.61,24.61,52592,0
+STT_G.US,D,20220518,000000,24.66,24.7528,24.29,24.51,73507,0
+STT_G.US,D,20220519,000000,24.5,24.6349,24.3,24.3,80339,0
+STT_G.US,D,20220520,000000,24.42,24.7299,24.18,24.24,43164,0
+STT_G.US,D,20220523,000000,24.39,24.4012,24,24,76323,0
+STT_G.US,D,20220524,000000,23.89,24.45,23.89,24.44,37711,0
+STT_G.US,D,20220525,000000,24.52,25.07,24.52,24.97,41643,0
+STT_G.US,D,20220526,000000,25.04,25.4048,25.04,25.22,36595,0
+STT_G.US,D,20220527,000000,25.12,25.59,25.12,25.44,33938,0
+STT_G.US,D,20220531,000000,25.44,25.45,25.08,25.43,84902,0
+STT_G.US,D,20220601,000000,25.3,25.5219,25.17,25.21,35973,0
+STT_G.US,D,20220602,000000,25.14,25.3,25,25.19,31684,0
+STT_G.US,D,20220603,000000,25.06,25.3,25,25.3,21427,0
+STT_G.US,D,20220606,000000,25.3,25.3,25.1,25.11,18811,0
+STT_G.US,D,20220607,000000,25.11,25.2899,25.01,25.16,34089,0
+STT_G.US,D,20220608,000000,25.22,25.2607,24.97,24.97,34228,0
+STT_G.US,D,20220609,000000,25.04,25.04,24.73,24.99,39862,0
+STT_G.US,D,20220610,000000,24.83,24.83,24.4,24.77,31083,0
+STT_G.US,D,20220613,000000,24.48,24.64,24.1,24.13,45948,0
+STT_G.US,D,20220614,000000,24.28,24.39,23.89,24.34,84972,0
+STT_G.US,D,20220615,000000,24.4,24.63,24.2,24.44,35869,0
+STT_G.US,D,20220616,000000,24.2,24.5465,23.94,24.3,38788,0
+STT_G.US,D,20220617,000000,24.42,24.5499,24.14,24.22,29642,0
+STT_G.US,D,20220621,000000,24.3,24.6374,24.3,24.4981,15652,0
+STT_G.US,D,20220622,000000,24.58,24.8669,24.56,24.72,18648,0
+STT_G.US,D,20220623,000000,24.84,24.91,24.72,24.83,19647,0
+STT_G.US,D,20220624,000000,24.83,25,24.73,25,23845,0
+STT_G.US,D,20220627,000000,24.9335,25.16,24.865,25.0929,27973,0
+STT_G.US,D,20220628,000000,25.18,25.18,24.9622,25.07,10741,0
+STT_G.US,D,20220629,000000,25.19,25.19,24.96,25.14,16209,0
+STT_G.US,D,20220630,000000,25.14,25.2,24.9,24.9,51230,0
+STT_G.US,D,20220701,000000,25,25.14,24.917,25.08,19292,0
+STT_G.US,D,20220705,000000,25.0708,25.19,24.96,25.15,24891,0
+STT_G.US,D,20220706,000000,25.15,25.35,25.12,25.12,38259,0
+STT_G.US,D,20220707,000000,25.1401,25.3391,25.14,25.16,14689,0
+STT_G.US,D,20220708,000000,25.26,25.3,25.11,25.3,12935,0
+STT_G.US,D,20220711,000000,25.29,25.33,25.188,25.3,19275,0
+STT_G.US,D,20220712,000000,25.33,25.46,25.19,25.19,14982,0
+STT_G.US,D,20220713,000000,25.06,25.33,25.06,25.1584,8401,0
+STT_G.US,D,20220714,000000,25.17,25.17,24.995,25.09,14825,0
+STT_G.US,D,20220715,000000,25.19,25.44,25.1801,25.25,51644,0
+STT_G.US,D,20220718,000000,25.27,25.58,25.27,25.46,28430,0
+STT_G.US,D,20220719,000000,25.51,25.5499,25.3001,25.38,14378,0
+STT_G.US,D,20220720,000000,25.41,25.66,25.41,25.63,16441,0
+STT_G.US,D,20220721,000000,25.65,25.83,25.5439,25.81,14028,0
+STT_G.US,D,20220722,000000,25.93,26.08,25.725,26.07,11982,0
+STT_G.US,D,20220725,000000,26.11,26.11,25.8926,26.08,21132,0
+STT_G.US,D,20220726,000000,25.97,26.08,25.8894,25.97,20544,0
+STT_G.US,D,20220727,000000,25.92,25.99,25.8415,25.92,13298,0
+STT_G.US,D,20220728,000000,25.88,26.29,25.77,26.27,22504,0
+STT_G.US,D,20220729,000000,26.32,26.68,26.21,26.53,60951,0
+STT_G.US,D,20220801,000000,26.48,26.71,26.32,26.71,21798,0
+STT_G.US,D,20220802,000000,26.72,27.17,26.4304,27.02,39360,0
+STT_G.US,D,20220803,000000,27.03,27.03,26.77,26.97,46592,0
+STT_G.US,D,20220804,000000,26.9254,26.961,26.74,26.9,87479,0
+STT_G.US,D,20220805,000000,26.82,26.82,26.4297,26.63,24272,0
+STT_G.US,D,20220808,000000,26.63,26.7489,26.3612,26.64,43917,0
+STT_G.US,D,20220809,000000,26.63,26.63,26.22,26.26,41887,0
+STT_G.US,D,20220810,000000,26.49,26.49,26.3,26.38,45401,0
+STT_G.US,D,20220811,000000,26.44,26.4799,26.15,26.19,30596,0
+STT_G.US,D,20220812,000000,26.34,26.44,26.2,26.42,13598,0
+STT_G.US,D,20220815,000000,26.46,26.54,26.355,26.39,12309,0
+STT_G.US,D,20220816,000000,26.45,26.5099,26.24,26.47,17949,0
+STT_G.US,D,20220817,000000,26.35,26.35,25.97,25.97,14939,0
+STT_G.US,D,20220818,000000,25.97,26.06,25.88,25.91,11832,0
+STT_G.US,D,20220819,000000,25.69,25.89,25.69,25.88,14977,0
+STT_G.US,D,20220822,000000,25.82,25.88,25.64,25.78,16040,0
+STT_G.US,D,20220823,000000,25.73,25.95,25.02,25.31,54839,0
+STT_G.US,D,20220824,000000,25.37,25.8664,25.2382,25.6,13332,0
+STT_G.US,D,20220825,000000,25.69,25.98,25.54,25.7189,6199,0
+STT_G.US,D,20220826,000000,25.88,25.88,25.51,25.53,16397,0
+STT_G.US,D,20220829,000000,25.42,25.6486,25.4,25.51,22682,0
+STT_G.US,D,20220830,000000,25.31,25.35,25.02,25.06,21268,0
+STT_G.US,D,20220831,000000,25.11,25.11,24.76,24.77,53585,0
+STT_G.US,D,20220901,000000,24.73,24.9495,24.57,24.69,37447,0
+STT_G.US,D,20220902,000000,24.88,24.9774,24.76,24.82,17982,0
+STT_G.US,D,20220906,000000,24.76,24.76,24.53,24.63,39391,0
+STT_G.US,D,20220907,000000,24.6908,24.76,24.63,24.65,28533,0
+STT_G.US,D,20220908,000000,24.6,24.7882,24.48,24.53,26171,0
+STT_G.US,D,20220909,000000,24.56,24.88,24.56,24.67,12766,0
+STT_G.US,D,20220912,000000,24.78,25.1,24.78,24.985,19941,0
+STT_G.US,D,20220913,000000,24.7,24.88,24.6013,24.84,26377,0
+STT_G.US,D,20220914,000000,24.84,24.96,24.732,24.8937,31098,0
+STT_G.US,D,20220915,000000,24.91,24.94,24.71,24.83,32129,0
+STT_G.US,D,20220916,000000,24.66,24.83,24.52,24.71,25117,0
+STT_G.US,D,20220919,000000,24.73,24.74,24.5584,24.61,26710,0
+STT_G.US,D,20220920,000000,24.51,24.6799,24.45,24.58,28904,0
+STT_G.US,D,20220921,000000,24.57,24.85,24.57,24.74,21866,0
+STT_G.US,D,20220922,000000,24.74,24.74,24.35,24.53,41951,0
+STT_G.US,D,20220923,000000,24.4,24.4908,24.23,24.34,30255,0
+STT_G.US,D,20220926,000000,24.31,24.45,24.11,24.11,24412,0
+STT_G.US,D,20220927,000000,24.13,24.49,24.13,24.31,47992,0
+STT_G.US,D,20220928,000000,24.4,24.615,24.26,24.38,70937,0
+STT_G.US,D,20220929,000000,24.42,24.47,24.06,24.32,34725,0
+STT_G.US,D,20220930,000000,24.44,24.47,24.18,24.45,211978,0
+STT_G.US,D,20221003,000000,24.5,24.6,24.31,24.4,27006,0
+STT_G.US,D,20221004,000000,24.48,24.65,24.41,24.41,30303,0
+STT_G.US,D,20221005,000000,24.45,24.45,24.06,24.06,69964,0
+STT_G.US,D,20221006,000000,24.13,24.13,23.93,24.02,60619,0
+STT_G.US,D,20221007,000000,23.98,24.05,23.8,24.04,43829,0
+STT_G.US,D,20221010,000000,24.05,24.05,23.8111,23.9,15518,0
+STT_G.US,D,20221011,000000,23.92,23.95,23.65,23.73,28810,0
+STT_G.US,D,20221012,000000,23.67,23.77,23.56,23.58,43935,0
+STT_G.US,D,20221013,000000,23.4,23.79,23.35,23.78,33554,0
+STT_G.US,D,20221014,000000,23.68,23.8499,23.57,23.6,17807,0
+STT_G.US,D,20221017,000000,23.77,23.84,23.63,23.65,34071,0
+STT_G.US,D,20221018,000000,23.72,23.84,23.65,23.66,36692,0
+STT_G.US,D,20221019,000000,23.6,23.68,23.39,23.62,34246,0
+STT_G.US,D,20221020,000000,23.51,23.62,23.4,23.42,24851,0
+STT_G.US,D,20221021,000000,23.39,23.615,23.0819,23.43,43802,0
+STT_G.US,D,20221024,000000,23.48,23.64,23.3991,23.51,29884,0
+STT_G.US,D,20221025,000000,23.52,23.93,23.52,23.9061,111383,0
+STT_G.US,D,20221026,000000,23.95,24.18,23.8,23.99,28703,0
+STT_G.US,D,20221027,000000,23.89,24.04,23.89,23.95,37023,0
+STT_G.US,D,20221028,000000,24,24.04,23.89,24.04,23043,0
+STT_G.US,D,20221031,000000,24.09,24.09,23.8341,24.05,60947,0
+STT_G.US,D,20221101,000000,24.25,24.25,23.8366,23.89,42658,0
+STT_G.US,D,20221102,000000,23.99,24.01,23.85,23.9,65877,0
+STT_G.US,D,20221103,000000,23.78,23.84,23.6,23.75,49786,0
+STT_G.US,D,20221104,000000,23.73,23.9499,23.73,23.83,39242,0
+STT_G.US,D,20221107,000000,23.91,24.21,23.7898,24.19,67624,0
+STT_G.US,D,20221108,000000,24.15,24.34,23.992,24.3,32998,0
+STT_G.US,D,20221109,000000,24.39,24.42,24.02,24.22,40873,0
+STT_G.US,D,20221110,000000,24.54,24.8965,24.28,24.65,42572,0
+STT_G.US,D,20221111,000000,24.82,24.89,24.6881,24.6884,22340,0
+STT_G.US,D,20221114,000000,24.78,24.83,24.385,24.59,40433,0
+STT_G.US,D,20221115,000000,24.69,24.89,24.5326,24.75,26473,0
+STT_G.US,D,20221116,000000,24.73,24.96,24.73,24.73,23370,0
+STT_G.US,D,20221117,000000,24.61,24.77,24.51,24.54,25965,0
+STT_G.US,D,20221118,000000,24.71,24.71,24.54,24.57,30390,0
+STT_G.US,D,20221121,000000,24.7,24.72,24.5102,24.65,27499,0
+STT_G.US,D,20221122,000000,24.74,24.74,24.56,24.56,44199,0
+STT_G.US,D,20221123,000000,24.56,24.81,24.56,24.74,23897,0
+STT_G.US,D,20221125,000000,24.7,24.85,24.6278,24.73,10622,0
+STT_G.US,D,20221128,000000,24.84,24.92,24.62,24.86,42840,0
+STT_G.US,D,20221129,000000,24.58,24.59,24.3,24.3,34986,0
+STT_G.US,D,20221130,000000,24.44,24.64,24.11,24.64,90555,0
+STT_G.US,D,20221201,000000,24.77,24.94,24.4875,24.94,37162,0
+STT_G.US,D,20221202,000000,24.85,25.15,24.65,25.12,21801,0
+STT_G.US,D,20221205,000000,25.08,25.15,24.87,24.93,49471,0
+STT_G.US,D,20221206,000000,25.01,25.14,24.71,24.85,38052,0
+STT_G.US,D,20221207,000000,24.94,25.0999,24.82,24.97,45693,0
+STT_G.US,D,20221208,000000,25.07,25.12,24.9201,25.05,34584,0
+STT_G.US,D,20221209,000000,24.97,24.97,24.7,24.73,41165,0
+STT_G.US,D,20221212,000000,24.87,24.9,24.55,24.86,56464,0
+STT_G.US,D,20221213,000000,25.17,25.24,24.99,25.06,31614,0
+STT_G.US,D,20221214,000000,25.05,25.19,24.9,25.19,30728,0
+STT_G.US,D,20221215,000000,25.09,25.13,24.82,25,35613,0
+STT_G.US,D,20221216,000000,24.85,24.96,24.8,24.87,28762,0
+STT_G.US,D,20221219,000000,24.84,25.05,24.83,24.95,37469,0
+STT_G.US,D,20221220,000000,24.85,25.05,24.8,24.89,51164,0
+STT_G.US,D,20221221,000000,24.91,25.1,24.81,24.81,31935,0
+STT_G.US,D,20221222,000000,24.75,24.895,24.52,24.65,60080,0
+STT_G.US,D,20221223,000000,24.7,24.7599,24.41,24.42,30177,0
+STT_G.US,D,20221227,000000,24.33,24.5075,24.08,24.08,38052,0
+STT_G.US,D,20221228,000000,24.08,24.22,24,24,43708,0
+STT_G.US,D,20221229,000000,24.1,24.238,23.91,24.01,41091,0
+STT_G.US,D,20221230,000000,24.09,24.09,23.39,23.51,130036,0
+STT_G.US,D,20230103,000000,23.7,23.9502,23.57,23.74,45036,0
+STT_G.US,D,20230104,000000,23.89,24.4331,23.7,24.0625,20923,0
+STT_G.US,D,20230105,000000,24.12,24.432,23.96,24.22,21197,0
+STT_G.US,D,20230106,000000,24.36,24.705,24.271,24.41,24934,0
+STT_G.US,D,20230109,000000,24.59,24.94,24.345,24.79,62117,0
+STT_G.US,D,20230110,000000,24.86,25.1,24.76,25.04,24482,0
+STT_G.US,D,20230111,000000,25.1,25.24,25.1,25.21,21081,0
+STT_G.US,D,20230112,000000,25.25,25.5,25.07,25.4,42087,0
+STT_G.US,D,20230113,000000,25.4,25.65,25.38,25.57,34812,0
+STT_G.US,D,20230117,000000,25.58,25.6,25.37,25.5,32505,0
+STT_G.US,D,20230118,000000,25.74,25.75,25.32,25.32,45714,0
+STT_G.US,D,20230119,000000,25.44,25.44,25.17,25.42,32608,0
+STT_G.US,D,20230120,000000,25.42,25.64,25.2,25.55,41197,0
+STT_G.US,D,20230123,000000,25.61,25.79,25.379,25.71,58921,0
+STT_G.US,D,20230124,000000,25.63,25.79,25.63,25.71,17158,0
+STT_G.US,D,20230125,000000,25.59,25.75,25.59,25.69,16821,0
+STT_G.US,D,20230126,000000,25.73,25.82,25.692,25.78,19434,0
+STT_G.US,D,20230127,000000,25.71,25.89,25.6939,25.78,45686,0
+STT_G.US,D,20230130,000000,25.75,26.08,25.73,25.96,70761,0
+STT_G.US,D,20230131,000000,25.98,26.24,25.89,26.15,71823,0
+STT_G.US,D,20230201,000000,26.1,26.4,26.0357,26.26,45329,0
+STT_G.US,D,20230202,000000,26.29,26.4341,26.14,26.17,30309,0
+STT_G.US,D,20230203,000000,25.97,26.1604,25.85,25.86,32601,0
+STT_G.US,D,20230206,000000,25.71,25.8,25.58,25.75,30892,0
+STT_G.US,D,20230207,000000,25.75,25.9,25.62,25.76,36126,0
+STT_G.US,D,20230208,000000,25.82,26,25.6701,25.89,30816,0
+STT_G.US,D,20230209,000000,26.05,26.05,25.53,25.53,93573,0
+STT_G.US,D,20230210,000000,25.56,25.6328,25.42,25.46,20339,0
+STT_G.US,D,20230213,000000,25.61,25.63,25.4886,25.62,16498,0
+STT_G.US,D,20230214,000000,25.62,25.7888,25.52,25.53,25553,0
+STT_G.US,D,20230215,000000,25.58,25.6405,25.46,25.55,18665,0
+STT_G.US,D,20230216,000000,25.45,25.64,25.35,25.42,46756,0
+STT_G.US,D,20230217,000000,25.31,25.51,25.22,25.28,32771,0
+STT_G.US,D,20230221,000000,25.2,25.245,24.74,24.74,47282,0
+STT_G.US,D,20230222,000000,24.76,25.12,24.76,25.1,19472,0
+STT_G.US,D,20230223,000000,25.15,25.4,25.095,25.31,16296,0
+STT_G.US,D,20230224,000000,25.18,25.64,25.1188,25.62,26061,0
+STT_G.US,D,20230227,000000,25.39,25.39,25.132,25.2,19599,0
+STT_G.US,D,20230228,000000,25.19,25.4434,25.09,25.2,42009,0
+STT_G.US,D,20230301,000000,25.4,25.4,24.75,24.83,125890,0
+STT_G.US,D,20230302,000000,24.7,24.7,24.4466,24.58,113508,0
+STT_G.US,D,20230303,000000,24.68,24.81,24.61,24.8,39982,0
+STT_G.US,D,20230306,000000,24.85,24.93,24.78,24.85,28539,0
+STT_G.US,D,20230307,000000,24.88,24.88,24.7,24.7,26009,0
+STT_G.US,D,20230308,000000,24.73,24.82,24.61,24.71,30990,0
+STT_G.US,D,20230309,000000,24.74,24.77,24.18,24.37,36062,0
+STT_G.US,D,20230310,000000,24.45,24.5589,23.78,23.94,36878,0
+STT_G.US,D,20230313,000000,23.68,23.9788,23.18,23.73,129595,0
+STT_G.US,D,20230314,000000,23.98,24.6,23.98,24.08,46623,0
+STT_G.US,D,20230315,000000,23.89,23.89,23.2122,23.52,41993,0
+STT_G.US,D,20230316,000000,23.38,25.08,23.38,24.47,111316,0
+STT_G.US,D,20230317,000000,24.06,24.55,23.95,24.12,29243,0
+STT_G.US,D,20230320,000000,24.3,24.3,23.75,24.18,86671,0
+STT_G.US,D,20230321,000000,24.21,24.78,24.19,24.58,50482,0
+STT_G.US,D,20230322,000000,24.66,24.87,24.43,24.57,79742,0
+STT_G.US,D,20230323,000000,24.69,24.69,24.23,24.32,52721,0
+STT_G.US,D,20230324,000000,24.35,24.51,24.155,24.44,58271,0
+STT_G.US,D,20230327,000000,24.69,24.98,24.69,24.87,183883,0
+STT_G.US,D,20230328,000000,24.88,25.13,24.865,24.95,144443,0
+STT_G.US,D,20230329,000000,25.06,25.29,25.01,25.01,57234,0
+STT_G.US,D,20230330,000000,25.1,25.19,24.92,24.92,67990,0
+STT_G.US,D,20230331,000000,24.98,25.18,24.92,25.07,205503,0
+STT_G.US,D,20230403,000000,25.05,25.26,25.0201,25.19,61321,0
+STT_G.US,D,20230404,000000,25.28,25.38,25.09,25.38,86520,0
+STT_G.US,D,20230405,000000,25.33,25.34,25.161,25.25,42009,0
+STT_G.US,D,20230406,000000,25.28,25.5,25.24,25.47,29406,0
+STT_G.US,D,20230410,000000,25.39,25.5299,25.35,25.41,20396,0
+STT_G.US,D,20230411,000000,25.48,25.68,25.475,25.67,21799,0
+STT_G.US,D,20230412,000000,25.75,25.81,25.48,25.65,41829,0
+STT_G.US,D,20230413,000000,25.74,25.77,25.58,25.6,36982,0
+STT_G.US,D,20230414,000000,25.68,25.68,25.43,25.5,64980,0
+STT_G.US,D,20230417,000000,24.93,25.52,24.63,25.44,137071,0
+STT_G.US,D,20230418,000000,25.44,25.54,25.285,25.32,37683,0
+STT_G.US,D,20230419,000000,25.36,25.49,25.24,25.35,52401,0
+STT_G.US,D,20230420,000000,25.4,25.5192,25.3006,25.47,30679,0
+STT_G.US,D,20230421,000000,25.55,25.55,25.4104,25.48,24253,0
+STT_G.US,D,20230424,000000,25.54,25.73,25.5201,25.62,19531,0
+STT_G.US,D,20230425,000000,25.6,25.62,25.435,25.5,91514,0
+STT_G.US,D,20230426,000000,25.56,25.68,25.37,25.37,141008,0
+STT_G.US,D,20230427,000000,25.44,25.66,25.44,25.54,51438,0
+STT_G.US,D,20230428,000000,25.65,25.65,25.41,25.42,313075,0
+STT_G.US,D,20230501,000000,25.49,25.5583,25.21,25.28,43823,0
+STT_G.US,D,20230502,000000,25.16,25.29,24.83,24.84,124263,0
+STT_G.US,D,20230503,000000,24.94,25.09,24.54,24.54,57382,0
+STT_G.US,D,20230504,000000,24.38,24.55,23.52,23.59,91958,0
+STT_G.US,D,20230505,000000,23.91,24.015,23.48,23.58,240827,0
+STT_G.US,D,20230508,000000,23.65,23.9,23.54,23.65,52153,0
+STT_G.US,D,20230509,000000,23.7,23.82,23.53,23.72,148514,0
+STT_G.US,D,20230510,000000,23.86,24.0788,23.67,23.8,191018,0
+STT_G.US,D,20230511,000000,23.77,23.87,23.73,23.75,209658,0
+STT_G.US,D,20230512,000000,23.85,24.22,23.83,23.92,42876,0
+STT_G.US,D,20230515,000000,24.09,24.1699,23.89,23.89,148946,0
+STT_G.US,D,20230516,000000,23.95,24.0333,23.74,23.8263,59659,0
+STT_G.US,D,20230517,000000,24.03,24.08,23.74,24.06,42254,0
+STT_G.US,D,20230518,000000,24,24.03,23.8445,23.88,47458,0
+STT_G.US,D,20230519,000000,23.98,24.105,23.711,23.95,33377,0
+STT_G.US,D,20230522,000000,23.99,23.99,23.7821,23.99,30166,0
+STT_G.US,D,20230523,000000,23.96,24.09,23.89,23.92,54441,0
+STT_G.US,D,20230524,000000,23.9,24.0182,23.8,23.9,32050,0
+STT_G.US,D,20230525,000000,23.98,24.13,23.75,24.13,95924,0
+STT_G.US,D,20230526,000000,24.21,24.21,23.98,24.2,17632,0
+STT_G.US,D,20230530,000000,23.99,24.12,23.86,23.92,79979,0
+STT_G.US,D,20230531,000000,24,24.18,23.85,23.95,129519,0
+STT_G.US,D,20230601,000000,24,24.07,23.89,23.91,98516,0
+STT_G.US,D,20230602,000000,24.05,24.25,23.9607,24.25,94887,0
+STT_G.US,D,20230605,000000,24.32,24.32,24.05,24.18,25189,0
+STT_G.US,D,20230606,000000,24.22,24.25,24.06,24.12,34350,0
+STT_G.US,D,20230607,000000,24.08,24.25,23.94,24,23832,0
+STT_G.US,D,20230608,000000,23.9,23.91,22.34,22.7,255791,0
+STT_G.US,D,20230609,000000,22.79,23.03,22.62,22.67,70212,0
+STT_G.US,D,20230612,000000,22.84,22.88,22.57,22.64,86656,0
+STT_G.US,D,20230613,000000,22.76,23.16,22.76,23.09,253963,0
+STT_G.US,D,20230614,000000,23.16,23.49,23.01,23.4,168508,0
+STT_G.US,D,20230615,000000,23.46,23.62,23.35,23.5,89764,0
+STT_G.US,D,20230616,000000,23.54,23.5699,23.22,23.49,23217,0
+STT_G.US,D,20230620,000000,23.39,23.39,23.16,23.28,30062,0
+STT_G.US,D,20230621,000000,23.29,23.3899,23.12,23.24,39162,0
+STT_G.US,D,20230622,000000,23.29,23.29,22.84,22.84,74410,0
+STT_G.US,D,20230623,000000,22.9,23.09,22.85,22.93,49639,0
+STT_G.US,D,20230626,000000,23.07,23.35,22.95,23.13,47340,0
+STT_G.US,D,20230627,000000,23.23,23.23,22.98,23.04,75684,0
+STT_G.US,D,20230628,000000,23.12,23.51,23.05,23.49,211986,0
+STT_G.US,D,20230629,000000,23.26,23.45,22.91,23,86893,0
+STT_G.US,D,20230630,000000,23.14,23.2,22.96,22.96,380414,0
+STT_G.US,D,20230703,000000,23.09,23.31,23.03,23.27,20712,0
+STT_G.US,D,20230705,000000,23.27,23.27,22.92,22.95,121886,0
+STT_G.US,D,20230706,000000,22.79,22.8,22.44,22.8,48358,0
+STT_G.US,D,20230707,000000,22.75,22.92,22.71,22.8,64403,0
+STT_G.US,D,20230710,000000,22.78,22.97,22.71,22.86,107789,0
+STT_G.US,D,20230711,000000,22.98,22.98,22.8,22.89,28124,0
+STT_G.US,D,20230712,000000,23.02,23.065,22.89,22.94,79454,0
+STT_G.US,D,20230713,000000,22.94,23.02,22.7,22.83,45887,0
+STT_G.US,D,20230714,000000,22.87,22.96,22.4,22.95,277023,0
+STT_G.US,D,20230717,000000,22.89,22.94,22.77,22.89,46438,0
+STT_G.US,D,20230718,000000,22.89,23.19,22.61,23.18,126106,0
+STT_G.US,D,20230719,000000,23.32,23.32,23.0904,23.19,538924,0
+STT_G.US,D,20230720,000000,23.14,23.2038,22.7144,22.93,36849,0
+STT_G.US,D,20230721,000000,23.13,23.1578,22.9401,23,44957,0
+STT_G.US,D,20230724,000000,23.11,23.11,23,23,66325,0
+STT_G.US,D,20230725,000000,23.04,23.1,22.95,23.06,18583,0
+STT_G.US,D,20230726,000000,23.12,23.22,23.02,23.02,28557,0
+STT_G.US,D,20230727,000000,23.21,23.25,22.9401,23.015,34988,0
+STT_G.US,D,20230728,000000,23.09,23.28,22.948,22.98,55271,0
+STT_G.US,D,20230731,000000,23.1,23.2,23.03,23.15,42514,0
+STT_G.US,D,20230801,000000,23.17,23.18,22.9801,23.0508,25985,0
+STT_G.US,D,20230802,000000,23,23.13,22.88,23.13,17174,0
+STT_G.US,D,20230803,000000,23.02,23.02,22.6526,22.81,22556,0
+STT_G.US,D,20230804,000000,22.81,23.1,22.81,23.07,11818,0
+STT_G.US,D,20230807,000000,23.13,23.1574,22.9,23.08,30767,0
+STT_G.US,D,20230808,000000,22.9,23.12,22.6869,23.07,53465,0
+STT_G.US,D,20230809,000000,23.12,23.15,22.8619,23.05,22539,0
+STT_G.US,D,20230810,000000,23.24,23.24,22.9,22.9,33990,0
+STT_G.US,D,20230811,000000,22.88,23.23,22.88,23.17,21087,0
+STT_G.US,D,20230814,000000,23.16,23.34,23,23.34,47381,0
+STT_G.US,D,20230815,000000,23.32,23.59,23.06,23.25,60297,0
+STT_G.US,D,20230816,000000,23.29,23.2998,23.07,23.07,39969,0
+STT_G.US,D,20230817,000000,23.17,23.17,22.87,22.98,40317,0
+STT_G.US,D,20230818,000000,22.97,23.18,22.77,22.94,60398,0
+STT_G.US,D,20230821,000000,22.94,23.0199,22.73,22.8,44406,0
+STT_G.US,D,20230822,000000,22.97,23.08,22.86,23,64478,0
+STT_G.US,D,20230823,000000,23.1,23.39,22.99,23.36,23846,0
+STT_G.US,D,20230824,000000,23.34,23.4,23.2043,23.36,30931,0
+STT_G.US,D,20230825,000000,23.25,23.5,23.1322,23.37,74126,0
+STT_G.US,D,20230828,000000,23.45,23.59,23.4,23.55,34485,0
+STT_G.US,D,20230829,000000,23.55,23.75,23.04,23.14,170346,0
+STT_G.US,D,20230830,000000,22.88,22.94,22.41,22.42,159745,0
+STT_G.US,D,20230831,000000,22.42,22.69,22.2,22.63,120405,0
+STT_G.US,D,20230901,000000,22.63,22.65,22.4,22.64,51163,0
+STT_G.US,D,20230905,000000,22.61,22.65,22.24,22.32,73190,0
+STT_G.US,D,20230906,000000,22.42,22.42,22.21,22.21,42362,0
+STT_G.US,D,20230907,000000,22.18,22.39,22.08,22.37,405207,0
+STT_G.US,D,20230908,000000,22.45,22.79,22.4,22.77,60007,0
+STT_G.US,D,20230911,000000,22.8,22.87,22.7,22.78,35593,0
+STT_G.US,D,20230912,000000,22.79,22.8649,22.6801,22.85,43137,0
+STT_G.US,D,20230913,000000,22.84,22.95,22.761,22.95,43528,0
+STT_G.US,D,20230914,000000,22.95,23.12,22.82,23.12,53610,0
+STT_G.US,D,20230915,000000,23.02,23.14,22.95,23.14,82147,0
+STT_G.US,D,20230918,000000,23.14,23.28,23,23.2,28082,0
+STT_G.US,D,20230919,000000,23.19,23.21,22.99,23.17,86185,0
+STT_G.US,D,20230920,000000,23.2,23.29,23.03,23.05,31937,0
+STT_G.US,D,20230921,000000,22.89,22.97,22.7,22.84,46965,0
+STT_G.US,D,20230922,000000,22.97,23.04,22.8,23.04,43536,0
+STT_G.US,D,20230925,000000,22.85,23.12,22.85,23.07,44711,0
+STT_G.US,D,20230926,000000,23.08,23.17,22.8801,23.06,88785,0
+STT_G.US,D,20230927,000000,23.18,23.22,23.08,23.11,83964,0
+STT_G.US,D,20230928,000000,23.07,23.12,22.964,23,168080,0
+STT_G.US,D,20230929,000000,23.1,23.32,22.99,23.2,237903,0
+STT_G.US,D,20231002,000000,23.14,23.14,22.56,22.94,61913,0
+STT_G.US,D,20231003,000000,22.78,22.83,22.4117,22.55,108364,0
+STT_G.US,D,20231004,000000,22.62,22.75,22.55,22.6,37459,0
+STT_G.US,D,20231005,000000,22.6,22.6,22.3201,22.43,47884,0
+STT_G.US,D,20231006,000000,22.19,22.39,22.09,22.27,49141,0
+STT_G.US,D,20231009,000000,22.27,22.4899,22.16,22.46,54106,0
+STT_G.US,D,20231010,000000,22.42,22.5609,22.36,22.54,21995,0
+STT_G.US,D,20231011,000000,22.63,22.69,22.4,22.58,35750,0
+STT_G.US,D,20231012,000000,22.58,22.58,22.24,22.28,26329,0
+STT_G.US,D,20231013,000000,22.32,22.49,22.1,22.2,42475,0
+STT_G.US,D,20231016,000000,22.29,22.39,22.095,22.29,37692,0
+STT_G.US,D,20231017,000000,22.17,22.2792,22.0205,22.1,68077,0
+STT_G.US,D,20231018,000000,22.04,22.0445,21.8301,21.9,43427,0
+STT_G.US,D,20231019,000000,21.89,21.9,21.59,21.63,46512,0
+STT_G.US,D,20231020,000000,21.69,21.93,21.42,21.83,53831,0
+STT_G.US,D,20231023,000000,21.75,21.9727,21.7364,21.8,30600,0
+STT_G.US,D,20231024,000000,21.91,22.18,21.91,22.1,127449,0
+STT_G.US,D,20231025,000000,22.02,22.0657,21.81,21.9,37080,0
+STT_G.US,D,20231026,000000,21.97,22.01,21.84,21.85,19296,0
+STT_G.US,D,20231027,000000,21.94,21.94,21.65,21.67,21216,0
+STT_G.US,D,20231030,000000,21.72,21.76,21.6001,21.75,33603,0
+STT_G.US,D,20231031,000000,21.84,21.95,21.6901,21.87,87570,0
+STT_G.US,D,20231101,000000,21.99,22.2,21.77,22.04,36355,0
+STT_G.US,D,20231102,000000,22.44,22.67,22.42,22.67,54482,0
+STT_G.US,D,20231103,000000,22.94,23.11,22.6683,23.11,34459,0
+STT_G.US,D,20231106,000000,22.98,23.08,22.8,22.93,31636,0
+STT_G.US,D,20231107,000000,23.04,23.04,22.81,22.9,17265,0
+STT_G.US,D,20231108,000000,22.98,23.08,22.88,22.92,23145,0
+STT_G.US,D,20231109,000000,23,23,22.55,22.55,17705,0
+STT_G.US,D,20231110,000000,22.7,23.11,22.6101,22.92,50773,0
+STT_G.US,D,20231113,000000,22.83,23.09,22.7501,23.09,33162,0
+STT_G.US,D,20231114,000000,23.47,23.66,23.27,23.53,44402,0
+STT_G.US,D,20231115,000000,23.47,23.5184,23.26,23.26,80324,0
+STT_G.US,D,20231116,000000,23.3,23.47,23.22,23.45,33596,0
+STT_G.US,D,20231117,000000,23.45,23.52,23.3201,23.48,37453,0
+STT_G.US,D,20231120,000000,23.48,23.53,23.38,23.49,32206,0
+STT_G.US,D,20231121,000000,23.49,23.61,23.28,23.3183,35900,0
+STT_G.US,D,20231122,000000,23.44,23.46,23.01,23.3,33988,0
+STT_G.US,D,20231124,000000,23.3,23.36,23.07,23.36,15170,0
+STT_G.US,D,20231127,000000,23.38,23.75,23.2754,23.6,30468,0
+STT_G.US,D,20231128,000000,23.69,23.92,23.5743,23.73,41221,0
+STT_G.US,D,20231129,000000,23.54,23.89,23.3,23.57,66096,0
+STT_G.US,D,20231130,000000,23.66,23.82,23.37,23.4,152054,0
+STT_G.US,D,20231201,000000,23.5,23.84,23.4829,23.74,58795,0
+STT_G.US,D,20231204,000000,23.65,23.73,23.55,23.63,40202,0
+STT_G.US,D,20231205,000000,23.67,23.69,23.4907,23.51,102222,0
+STT_G.US,D,20231206,000000,23.66,23.66,23.37,23.38,39526,0
+STT_G.US,D,20231207,000000,23.48,23.64,23.465,23.53,35753,0
+STT_G.US,D,20231208,000000,23.5,23.53,23.37,23.42,35549,0
+STT_G.US,D,20231211,000000,23.48,23.48,23.04,23.1,54720,0
+STT_G.US,D,20231212,000000,23.19,23.31,23.1199,23.29,54236,0
+STT_G.US,D,20231213,000000,23.37,23.59,23.17,23.59,46174,0
+STT_G.US,D,20231214,000000,23.74,23.88,23.65,23.76,67071,0
+STT_G.US,D,20231215,000000,23.9,23.9,23.7,23.85,44947,0
+STT_G.US,D,20231218,000000,23.84,23.84,23.61,23.76,55049,0
+STT_G.US,D,20231219,000000,23.76,23.98,23.76,23.86,51558,0
+STT_G.US,D,20231220,000000,23.94,23.94,23.76,23.9,56506,0
+STT_G.US,D,20231221,000000,23.9,24,23.79,23.92,45764,0
+STT_G.US,D,20231222,000000,23.99,24.01,23.9,24,33000,0
+STT_G.US,D,20231226,000000,24.07,24.15,23.9556,24.01,96823,0
+STT_G.US,D,20231227,000000,24.02,24.15,23.9501,24.075,35491,0
+STT_G.US,D,20231228,000000,24.11,24.13,23.94,23.94,41741,0
+STT_G.US,D,20231229,000000,24.04,24.0401,23.64,23.71,97363,0
+STT_G.US,D,20240102,000000,23.8,23.87,23.7325,23.78,40625,0
+STT_G.US,D,20240103,000000,23.7,23.83,23.57,23.67,40650,0
+STT_G.US,D,20240104,000000,23.73,23.82,23.6769,23.7,20838,0
+STT_G.US,D,20240105,000000,23.78,23.9289,23.71,23.71,31384,0
+STT_G.US,D,20240108,000000,23.82,24.1,23.71,24.09,43231,0
+STT_G.US,D,20240109,000000,24.08,24.22,23.8031,24.01,22171,0
+STT_G.US,D,20240110,000000,24.13,24.29,23.95,23.97,25286,0
+STT_G.US,D,20240111,000000,24,24.18,23.99,24.1,33021,0
+STT_G.US,D,20240112,000000,24.19,24.28,24.11,24.15,25005,0
+STT_G.US,D,20240116,000000,24.16,24.25,24.05,24.05,52250,0
+STT_G.US,D,20240117,000000,24.03,24.12,23.9611,24.02,25555,0
+STT_G.US,D,20240118,000000,24.1,24.18,23.93,23.94,73081,0
+STT_G.US,D,20240119,000000,24.02,24.17,23.96,24.14,70628,0
+STT_G.US,D,20240122,000000,24.24,24.26,24.13,24.17,33989,0
+STT_G.US,D,20240123,000000,24.19,24.195,24.1001,24.1561,23522,0
+STT_G.US,D,20240124,000000,24.28,24.32,24.145,24.16,30164,0
+STT_G.US,D,20240125,000000,24.23,24.32,24.17,24.27,64836,0
+STT_G.US,D,20240126,000000,24.25,24.32,24.21,24.27,35982,0
+STT_G.US,D,20240129,000000,24.27,24.3,24.2,24.25,63924,0
+STT_G.US,D,20240130,000000,24.32,24.32,24.22,24.25,113070,0
+STT_G.US,D,20240131,000000,24.25,24.28,24.12,24.21,55335,0
+STT_G.US,D,20240201,000000,24.27,24.28,24.1234,24.25,73698,0
+STT_G.US,D,20240202,000000,24.18,24.2641,24.0419,24.12,36039,0
+STT_G.US,D,20240205,000000,24.07,24.16,23.93,23.98,19551,0
+STT_G.US,D,20240206,000000,23.99,24.08,23.76,23.98,36867,0
+STT_G.US,D,20240207,000000,24.09,24.09,23.9,23.99,92383,0
+STT_G.US,D,20240208,000000,23.99,24.02,23.89,23.94,82525,0
+STT_G.US,D,20240209,000000,24.01,24.15,23.9068,24.04,109445,0
+STT_G.US,D,20240212,000000,24.13,24.13,23.98,24.08,51588,0
+STT_G.US,D,20240213,000000,23.76,23.9425,23.64,23.69,26286,0
+STT_G.US,D,20240214,000000,23.78,23.98,23.7165,23.85,38712,0
+STT_G.US,D,20240215,000000,23.93,24.05,23.86,24.05,57244,0
+STT_G.US,D,20240216,000000,24.03,24.05,23.895,24.02,22949,0
+STT_G.US,D,20240220,000000,24.03,24.04,23.9,23.9499,50173,0
+STT_G.US,D,20240221,000000,24.03,24.07,23.87,23.96,33994,0
+STT_G.US,D,20240222,000000,24,24.09,23.8663,23.92,59873,0
+STT_G.US,D,20240223,000000,24.02,24.09,23.92,24.09,57430,0
+STT_G.US,D,20240226,000000,24.03,24.03,23.89,23.98,79545,0
+STT_G.US,D,20240227,000000,24.03,24.05,23.87,23.92,40051,0
+STT_G.US,D,20240228,000000,23.65,23.7514,23.6431,23.72,31069,0
+STT_G.US,D,20240229,000000,23.77,24.16,23.7101,23.97,163441,0
+STT_G.US,D,20240301,000000,24,24.03,23.85,23.95,79775,0
+STT_G.US,D,20240304,000000,23.94,23.96,23.8084,23.82,28458,0
+STT_G.US,D,20240305,000000,23.89,23.98,23.8311,23.97,25374,0
+STT_G.US,D,20240306,000000,24.04,24.2076,24.025,24.11,45938,0
+STT_G.US,D,20240307,000000,24.15,24.29,24.09,24.09,73588,0
+STT_G.US,D,20240308,000000,24.19,24.23,24.16,24.2,74704,0
+STT_G.US,D,20240311,000000,24.2,24.245,24.17,24.19,16385,0
+STT_G.US,D,20240312,000000,24.2,24.2,24.02,24.16,15588,0
+STT_G.US,D,20240313,000000,24.16,24.2,24.01,24.01,36486,0
+STT_G.US,D,20240314,000000,24.07,24.12,23.77,23.77,78963,0
+STT_G.US,D,20240315,000000,23.82,23.94,23.7767,23.94,29102,0
+STT_G.US,D,20240318,000000,23.99,24.2414,23.9669,24.13,421001,0
+STT_G.US,D,20240319,000000,24.24,24.2827,24.2071,24.225,73431,0
+STT_G.US,D,20240320,000000,24.28,24.2899,24.13,24.19,53155,0
+STT_G.US,D,20240321,000000,24.26,24.46,24.23,24.28,49966,0
+STT_G.US,D,20240322,000000,24.44,24.4679,24.3501,24.41,43076,0
+STT_G.US,D,20240325,000000,24.41,24.42,24.32,24.32,52565,0
+STT_G.US,D,20240326,000000,24.31,24.42,24.23,24.37,26019,0
+STT_G.US,D,20240327,000000,24.43,24.54,24.34,24.5,79493,0
+STT_G.US,D,20240328,000000,24.57,24.57,24.4501,24.49,106842,0
+STT_G.US,D,20240401,000000,24.48,24.52,24.2509,24.38,62612,0
+STT_G.US,D,20240402,000000,24.24,24.34,21.82,24.31,56301,0
+STT_G.US,D,20240403,000000,24.22,24.41,24.16,24.4,49174,0
+STT_G.US,D,20240404,000000,24.47,24.5521,24.37,24.37,30735,0
+STT_G.US,D,20240405,000000,24.38,24.55,24.38,24.45,33948,0
+STT_G.US,D,20240408,000000,24.48,24.53,24.37,24.49,38753,0
+STT_G.US,D,20240409,000000,24.46,24.55,24.43,24.46,54250,0
+STT_G.US,D,20240410,000000,24.33,24.33,24.015,24.17,69695,0
+STT_G.US,D,20240411,000000,24.17,24.17,23.94,24.05,65632,0
+STT_G.US,D,20240412,000000,24.08,24.13,24.01,24.04,80458,0
+STT_G.US,D,20240415,000000,24.04,24.0693,23.66,23.89,78476,0
+STT_G.US,D,20240416,000000,23.75,23.85,23.59,23.77,168001,0
+STT_G.US,D,20240417,000000,23.82,23.83,23.64,23.64,107002,0
+STT_G.US,D,20240418,000000,23.64,23.7599,23.47,23.555,41895,0
+STT_G.US,D,20240419,000000,23.61,23.86,23.56,23.74,390470,0
+STT_G.US,D,20240422,000000,23.74,23.86,23.74,23.83,20558,0
+STT_G.US,D,20240423,000000,23.83,24.04,23.83,24.04,94404,0
+STT_G.US,D,20240424,000000,24,24,23.81,23.97,44444,0
+STT_G.US,D,20240425,000000,23.79,23.83,23.5901,23.83,14876,0
+STT_G.US,D,20240426,000000,23.81,24.01,23.81,23.9,88215,0
+STT_G.US,D,20240429,000000,24.01,24.1188,23.838,23.91,43654,0
+STT_G.US,D,20240430,000000,23.9,23.94,23.61,23.78,54825,0
+STT_G.US,D,20240501,000000,23.79,23.9,23.62,23.85,64966,0
+STT_G.US,D,20240502,000000,23.74,23.8696,23.7114,23.81,35861,0
+STT_G.US,D,20240503,000000,23.85,24.13,23.85,24.12,12925,0
+STT_G.US,D,20240506,000000,24.12,24.28,24.11,24.15,64775,0
+STT_G.US,D,20240507,000000,24.17,24.27,24,24.04,48027,0
+STT_G.US,D,20240508,000000,24.03,24.1044,23.78,23.83,47643,0
+STT_G.US,D,20240509,000000,23.88,23.94,23.7501,23.87,216513,0
+STT_G.US,D,20240510,000000,23.85,24,23.85,23.96,29080,0
+STT_G.US,D,20240513,000000,23.96,24.14,23.9333,24.13,20120,0
+STT_G.US,D,20240514,000000,24.08,24.25,24.0373,24.1,30596,0
+STT_G.US,D,20240515,000000,24.25,24.38,24.15,24.27,23010,0
+STT_G.US,D,20240516,000000,24.23,24.39,24.17,24.39,17934,0
+STT_G.US,D,20240517,000000,24.26,24.35,24.22,24.3,30618,0
+STT_G.US,D,20240520,000000,24.24,24.46,24.24,24.43,28390,0
+STT_G.US,D,20240521,000000,24.435,24.54,24.36,24.36,33907,0
+STT_G.US,D,20240522,000000,24.34,24.47,24.34,24.46,22062,0
+STT_G.US,D,20240523,000000,24.43,24.5235,24.13,24.16,47863,0
+STT_G.US,D,20240524,000000,24.26,24.43,24.1483,24.31,17971,0
+STT_G.US,D,20240528,000000,24.32,24.46,24.18,24.2179,28160,0
+STT_G.US,D,20240529,000000,24.115,24.24,24.0001,24.14,30484,0
+STT_G.US,D,20240530,000000,24.07,24.45,24.07,24.4,34947,0
+STT_G.US,D,20240531,000000,24.5,24.55,24.43,24.55,82410,0
+STT_G.US,D,20240603,000000,24.36,24.45,24.12,24.28,43799,0
+STT_G.US,D,20240604,000000,24.29,24.3,24.2,24.2,50880,0
+STT_G.US,D,20240605,000000,24.27,24.27,24.1901,24.2,12257,0
+STT_G.US,D,20240606,000000,24.19,24.26,24.175,24.2,29200,0
+STT_G.US,D,20240607,000000,24.11,24.16,24,24.05,28487,0
+STT_G.US,D,20240610,000000,24.02,24.075,24.02,24.02,40115,0
+STT_G.US,D,20240611,000000,24.02,24.05,23.88,23.89,215690,0
+STT_G.US,D,20240612,000000,23.97,24.15,23.97,24.02,14560,0
+STT_G.US,D,20240613,000000,24.11,24.14,23.96,24.06,23885,0
+STT_G.US,D,20240614,000000,24.06,24.1,24.04,24.07,17477,0
+STT_G.US,D,20240617,000000,24.06,24.06,23.91,24.01,27765,0
+STT_G.US,D,20240618,000000,24.02,24.15,23.9901,24.1106,26975,0
+STT_G.US,D,20240620,000000,24.06,24.15,24.0501,24.1395,26412,0
+STT_G.US,D,20240621,000000,24.09,24.23,24.09,24.155,23690,0
+STT_G.US,D,20240624,000000,24.09,24.27,24.09,24.1986,22506,0
+STT_G.US,D,20240625,000000,24.25,24.42,24.2001,24.42,30724,0
+STT_G.US,D,20240626,000000,24.3,24.45,24.25,24.45,16389,0
+STT_G.US,D,20240627,000000,24.4,24.46,24.32,24.33,23703,0
+STT_G.US,D,20240628,000000,24.34,24.4288,24.04,24.04,71584,0
+STT_G.US,D,20240701,000000,24.03,24.215,23.85,23.97,39011,0
+STT_G.US,D,20240702,000000,24.08,24.14,23.9701,24.07,24178,0
+STT_G.US,D,20240703,000000,24.15,24.3596,24.06,24.22,21001,0
+STT_G.US,D,20240705,000000,24.35,24.35,24.2209,24.34,12327,0
+STT_G.US,D,20240708,000000,24.29,24.35,24.26,24.28,14790,0
+STT_G.US,D,20240709,000000,24.34,24.34,24.19,24.21,13940,0
+STT_G.US,D,20240710,000000,24.28,24.335,24.18,24.32,20892,0
+STT_G.US,D,20240711,000000,24.35,24.57,24.35,24.55,24420,0
+STT_G.US,D,20240712,000000,24.53,24.65,24.5,24.63,25444,0
+STT_G.US,D,20240715,000000,24.65,24.65,24.4817,24.5601,23496,0
+STT_G.US,D,20240716,000000,24.57,24.69,24.57,24.59,16930,0
+STT_G.US,D,20240717,000000,24.55,24.6212,24.52,24.54,20837,0
+STT_G.US,D,20240718,000000,24.52,24.69,24.47,24.51,15325,0
+STT_G.US,D,20240719,000000,24.46,24.64,24.45,24.5,50286,0
+STT_G.US,D,20240722,000000,24.53,24.74,24.53,24.64,19187,0
+STT_G.US,D,20240723,000000,24.59,24.7,24.4057,24.45,35619,0
+STT_G.US,D,20240724,000000,24.45,24.53,24.17,24.23,40138,0
+STT_G.US,D,20240725,000000,24.26,24.35,24.1948,24.265,50975,0
+STT_G.US,D,20240726,000000,24.28,24.33,24.25,24.25,63954,0
+STT_G.US,D,20240729,000000,24.37,24.37,24.1701,24.22,16777,0
+STT_G.US,D,20240730,000000,24.2,24.285,24.16,24.28,21969,0
+STT_G.US,D,20240731,000000,24.25,24.45,24.25,24.37,28242,0
+STT_G.US,D,20240801,000000,24.37,24.64,24.2901,24.58,29458,0
+STT_G.US,D,20240802,000000,24.48,24.7,24.4312,24.7,24377,0
+STT_G.US,D,20240805,000000,24.2,24.45,24.02,24.3,22053,0
+STT_G.US,D,20240806,000000,24.3,24.55,24.3,24.46,27686,0
+STT_G.US,D,20240807,000000,24.39,24.55,24.39,24.52,20440,0
+STT_G.US,D,20240808,000000,24.46,24.63,24.41,24.63,21423,0
+STT_G.US,D,20240809,000000,24.51,24.6318,24.44,24.55,26391,0
+STT_G.US,D,20240812,000000,24.55,24.64,24.303,24.32,55158,0
+STT_G.US,D,20240813,000000,24.43,24.59,24.32,24.55,30245,0
+STT_G.US,D,20240814,000000,24.5543,24.75,24.5341,24.73,30715,0
+STT_G.US,D,20240815,000000,24.66,24.7499,24.55,24.64,27989,0
+STT_G.US,D,20240816,000000,24.69,24.83,24.68,24.68,27156,0
+STT_G.US,D,20240819,000000,24.69,24.8634,24.69,24.84,26604,0
+STT_G.US,D,20240820,000000,24.8,24.85,24.79,24.83,44522,0
+STT_G.US,D,20240821,000000,24.87,24.9499,24.859,24.86,16851,0
+STT_G.US,D,20240822,000000,24.86,24.88,24.81,24.85,64291,0
+STT_G.US,D,20240823,000000,24.85,24.92,24.8012,24.89,24910,0
+STT_G.US,D,20240826,000000,24.91,24.92,24.8495,24.88,95942,0
+STT_G.US,D,20240827,000000,24.84,24.9,24.83,24.88,22110,0
+STT_G.US,D,20240828,000000,24.85,24.89,24.85,24.85,29788,0
+STT_G.US,D,20240829,000000,24.85,24.9,24.83,24.83,19769,0
+STT_G.US,D,20240830,000000,24.82,24.82,24.56,24.75,137437,0
+STT_G.US,D,20240903,000000,24.49,24.56,24.38,24.56,47617,0
+STT_G.US,D,20240904,000000,24.55,24.78,24.54,24.755,20643,0
+STT_G.US,D,20240905,000000,24.76,24.92,24.75,24.87,36662,0
+STT_G.US,D,20240906,000000,24.79,24.91,24.68,24.7,24373,0
+STT_G.US,D,20240909,000000,24.82,24.95,24.82,24.93,27093,0
+STT_G.US,D,20240910,000000,24.9,24.99,24.8788,24.99,30571,0
+STT_G.US,D,20240911,000000,24.99,24.99,24.84,24.84,52961,0
+STT_G.US,D,20240912,000000,24.85,25,24.84,24.92,25828,0
+STT_G.US,D,20240913,000000,24.99,25.0138,24.9,24.93,41110,0
+STT_G.US,D,20240916,000000,24.92,24.92,24.81,24.88,67331,0
+STT_G.US,D,20240917,000000,24.93,24.9486,24.83,24.9,34988,0
+STT_G.US,D,20240918,000000,24.94,24.95,24.82,24.82,34614,0
+STT_G.US,D,20240919,000000,24.85,24.95,24.82,24.91,59458,0
+STT_G.US,D,20240920,000000,24.94,24.94,24.81,24.86,47647,0
+STT_G.US,D,20240923,000000,24.86,24.915,24.83,24.84,31144,0
+STT_G.US,D,20240924,000000,24.83,24.86,24.78,24.85,51444,0
+STT_G.US,D,20240925,000000,24.91,24.9221,24.71,24.76,30935,0
+STT_G.US,D,20240926,000000,24.72,24.918,24.7,24.72,66076,0
+STT_G.US,D,20240927,000000,24.72,24.88,24.7,24.75,53699,0
+STT_G.US,D,20240930,000000,24.84,24.84,24.55,24.67,78255,0
+STT_G.US,D,20241001,000000,24.67,24.89,24.67,24.83,30584,0
+STT_G.US,D,20241002,000000,24.83,24.89,24.74,24.85,28009,0
+STT_G.US,D,20241003,000000,24.77,25.09,24.77,25.01,35654,0
+STT_G.US,D,20241004,000000,24.9,25.01,24.9,24.98,24382,0
+STT_G.US,D,20241007,000000,24.91,24.92,24.76,24.86,38013,0
+STT_G.US,D,20241008,000000,24.83,25.01,24.81,24.96,17963,0
+STT_G.US,D,20241009,000000,25,25.07,24.9501,24.98,40988,0
+STT_G.US,D,20241010,000000,25,25.0162,24.94,24.98,51385,0
+STT_G.US,D,20241011,000000,24.97,25.0491,24.97,25,75691,0
+STT_G.US,D,20241014,000000,24.95,25.15,24.95,25.11,20455,0
+STT_G.US,D,20241015,000000,25.11,25.16,25.06,25.12,33068,0
+STT_G.US,D,20241016,000000,25.06,25.15,25.01,25.03,107527,0
+STT_G.US,D,20241017,000000,24.99,25.08,24.9312,25.08,44760,0
+STT_G.US,D,20241018,000000,25.03,25.09,24.92,24.92,20908,0
+STT_G.US,D,20241021,000000,24.92,25,24.65,24.75,59117,0
+STT_G.US,D,20241022,000000,24.83,25.09,24.71,24.98,97474,0
+STT_G.US,D,20241023,000000,24.88,24.9521,24.729,24.88,23661,0
+STT_G.US,D,20241024,000000,24.86,25.05,24.7823,24.95,40228,0
+STT_G.US,D,20241025,000000,25.04,25.04,24.87,24.88,29963,0
+STT_G.US,D,20241028,000000,24.98,24.9883,24.82,24.9,39816,0
+STT_G.US,D,20241029,000000,24.71,24.9296,24.63,24.87,26863,0
+STT_G.US,D,20241030,000000,24.89,25.02,24.85,24.85,114081,0
+STT_G.US,D,20241031,000000,24.94,24.9599,24.8258,24.89,63991,0
+STT_G.US,D,20241101,000000,24.93,24.93,24.76,24.77,44869,0
+STT_G.US,D,20241104,000000,24.84,25,24.84,24.93,87136,0
+STT_G.US,D,20241105,000000,24.91,24.97,24.91,24.92,75756,0
+STT_G.US,D,20241106,000000,24.72,24.9299,24.66,24.8,30876,0
+STT_G.US,D,20241107,000000,24.8498,24.9516,24.7475,24.85,27621,0
+STT_G.US,D,20241108,000000,24.979,25,24.9,24.93,26248,0
+STT_G.US,D,20241111,000000,24.9901,24.9901,24.75,24.8,20041,0
+STT_G.US,D,20241112,000000,24.81051,24.8386,24.68,24.68,50361,0
+STT_G.US,D,20241113,000000,24.765,24.8599,24.6852,24.72,32855,0
+STT_G.US,D,20241114,000000,24.73,24.7786,24.575,24.65,32656,0
+STT_G.US,D,20241115,000000,24.64,24.76,24.575,24.76,17590,0
+STT_G.US,D,20241118,000000,24.65,24.7768,24.65,24.7,18268,0
+STT_G.US,D,20241119,000000,24.68,24.7769,24.48,24.55,26516,0
+STT_G.US,D,20241120,000000,24.4888,24.61,24.35,24.42,38928,0
+STT_G.US,D,20241121,000000,24.54,24.7229,24.42,24.646,30768,0
+STT_G.US,D,20241122,000000,24.62,24.83,24.6,24.7,23612,0
+STT_G.US,D,20241125,000000,24.84,24.9699,24.7,24.8188,31994,0
+STT_G.US,D,20241126,000000,24.8,24.82,24.57,24.6,22801,0
+STT_G.US,D,20241127,000000,24.7975,24.7975,24.58,24.635,22371,0
+STT_G.US,D,20241129,000000,24.6472,25.09,24.63,25.07,72960,0
+STT_G.US,D,20241202,000000,24.7,24.94,24.6,24.63,63260,0
+STT_G.US,D,20241203,000000,24.55,24.63,24.4266,24.58,48527,0
+STT_G.US,D,20241204,000000,24.4418,24.59,24.43,24.51,33025,0
+STT_G.US,D,20241205,000000,24.55,24.6799,24.51,24.56,31892,0
+STT_G.US,D,20241206,000000,24.65,24.65,24.48,24.48,31501,0
+STT_G.US,D,20241209,000000,24.58,24.59,24.3825,24.48,19573,0
+STT_G.US,D,20241210,000000,24.395,24.55,24.395,24.43,31729,0
+STT_G.US,D,20241211,000000,24.535,24.5699,24.28,24.28,34486,0
+STT_G.US,D,20241212,000000,24.19,24.3965,24,24,79419,0
+STT_G.US,D,20241213,000000,23.91,24.1,23.91,23.9443,70197,0
+STT_G.US,D,20241216,000000,23.93,24.12,23.85,23.87,81707,0
+STT_G.US,D,20241217,000000,23.8842,24.02,23.78,24.01,56037,0
+STT_G.US,D,20241218,000000,23.965,24.0511,23.77,23.82,93562,0
+STT_G.US,D,20241219,000000,23.9655,23.9655,23.56,23.7287,55797,0
+STT_G.US,D,20241220,000000,23.75,23.86,23.68,23.69,84652,0
+STT_G.US,D,20241223,000000,23.72,23.83,23.46,23.46,55704,0
+STT_G.US,D,20241224,000000,23.5488,23.61,23.26,23.35,25047,0
+STT_G.US,D,20241226,000000,23.35,23.5235,23.0713,23.31,64199,0
+STT_G.US,D,20241227,000000,23.03,23.25,22.94,23.0507,164163,0
+STT_G.US,D,20241230,000000,22.987,23.44,22.9,23.25,126807,0
+STT_G.US,D,20241231,000000,23.25,23.55,23.17,23.49,324078,0
+STT_G.US,D,20250102,000000,23.5462,24.01,23.52,24,58965,0
+STT_G.US,D,20250103,000000,24.1933,24.3,23.96,24.05,67152,0
+STT_G.US,D,20250106,000000,23.9,24.1868,23.88,23.95,41725,0
+STT_G.US,D,20250107,000000,23.989,23.989,23.5001,23.75,71424,0
+STT_G.US,D,20250108,000000,23.74,23.8,23.51,23.66,46806,0
+STT_G.US,D,20250110,000000,23.455,23.61,23.23,23.255,44480,0
+STT_G.US,D,20250113,000000,23.2977,23.34,22.91,22.92,47210,0
+STT_G.US,D,20250114,000000,22.92,23.1445,22.92,22.96,24573,0
+STT_G.US,D,20250115,000000,23.41,23.47,23.24,23.32,36743,0
+STT_G.US,D,20250116,000000,23.4226,23.93,23.3101,23.73,78218,0
+STT_G.US,D,20250117,000000,23.69,23.99,23.6001,23.77,60393,0
+STT_G.US,D,20250121,000000,23.93,24.24,23.83,24.18,58380,0
+STT_G.US,D,20250122,000000,24.0089,24.26,24,24.11,33332,0
+STT_G.US,D,20250123,000000,24.05,24.2,23.9602,24.15,110169,0
+STT_G.US,D,20250124,000000,24.1,24.43,24.1,24.2,54453,0
+STT_G.US,D,20250127,000000,24.175,24.43,24.175,24.39,258968,0
+STT_G.US,D,20250128,000000,24.4,24.41,24.21,24.26,27013,0
+STT_G.US,D,20250129,000000,24.2975,24.39,24.06,24.11,38019,0
+STT_G.US,D,20250130,000000,23.99,24.25,23.99,24.11,88732,0
+STT_G.US,D,20250131,000000,24.268,24.27,23.79,23.82,109156,0
+STT_G.US,D,20250203,000000,23.7929,23.9393,23.74,23.75,31442,0
+STT_G.US,D,20250204,000000,23.68,23.8899,23.65,23.72,43814,0
+STT_G.US,D,20250205,000000,23.845,24.0771,23.76,23.95,28223,0
+STT_G.US,D,20250206,000000,23.975,24.05,23.88,23.89,35013,0
+STT_G.US,D,20250207,000000,23.856,23.98,23.79,23.82,28971,0
+STT_G.US,D,20250210,000000,23.8511,24.22,23.8511,24.02,23348,0
+STT_G.US,D,20250211,000000,24.0899,24.0899,23.9301,23.98,23941,0
+STT_G.US,D,20250212,000000,23.75,23.86,23.65,23.78,39825,0
+STT_G.US,D,20250213,000000,24.02,24.16,23.8932,24,40976,0
+STT_G.US,D,20250214,000000,24.2,24.2,24.0317,24.2,20414,0
+STT_G.US,D,20250218,000000,24.1542,24.26,24.05,24.08,22140,0
+STT_G.US,D,20250219,000000,24.1493,24.1493,23.92,24.0106,34091,0
+STT_G.US,D,20250220,000000,24.3,24.3,23.9201,23.99,20467,0
+STT_G.US,D,20250221,000000,24.0547,24.14,24.0176,24.08,18518,0
+STT_G.US,D,20250224,000000,24.02,24.15,23.98,23.98,71259,0
+STT_G.US,D,20250225,000000,24.02,24.185,23.98,24.05,157253,0
+STT_G.US,D,20250226,000000,24.05,24.17,24.01,24.05,36003,0
+STT_G.US,D,20250227,000000,24.0144,24.17,24.01,24.04,45028,0
+STT_G.US,D,20250228,000000,24.19,24.19,23.9,23.9,50506,0
+STT_G.US,D,20250303,000000,23.6888,23.75,23.52,23.62,64815,0
+STT_G.US,D,20250304,000000,23.65,23.65,23.42,23.49,48562,0
+STT_G.US,D,20250305,000000,23.55,23.6505,23.4201,23.65,44663,0
+STT_G.US,D,20250306,000000,23.59,23.6,23.47,23.51,30439,0
+STT_G.US,D,20250307,000000,23.4654,23.58,23.27,23.4199,31270,0
+STT_G.US,D,20250310,000000,23.4,23.41,23.22,23.34,24262,0
+STT_G.US,D,20250311,000000,23.13,23.39,23.13,23.32,35836,0
+STT_G.US,D,20250312,000000,23.252,23.6,23.15,23.48,67114,0
+STT_G.US,D,20250313,000000,23.4799,23.57,23.29,23.5,46641,0
+STT_G.US,D,20250314,000000,23.43,23.5999,23.4243,23.55,42396,0
+STT_G.US,D,20250317,000000,23.46,23.65,23.46,23.65,33041,0
+STT_G.US,D,20250318,000000,23.56,23.595,23.38,23.44,119793,0
+STT_G.US,D,20250319,000000,23.45,23.5,23.3301,23.462,48675,0
+STT_G.US,D,20250320,000000,23.47,23.58,23.34,23.47,32715,0
+STT_G.US,D,20250321,000000,23.4599,23.4599,23.34,23.36,18517,0
+STT_G.US,D,20250324,000000,23.45,23.4899,23.3,23.3,51300,0
+STT_G.US,D,20250325,000000,23.3568,23.42,23.24,23.3,33280,0
+STT_G.US,D,20250326,000000,23,23.3,22.91,23.02,54047,0
+STT_G.US,D,20250327,000000,23.03,23.12,22.73,22.94,89587,0
+STT_G.US,D,20250328,000000,23.11,23.11,22.77,22.8,55776,0
+STT_G.US,D,20250331,000000,22.725,22.78,22.54,22.54,331158,0
+STT_G.US,D,20250401,000000,22.74,22.832,22.56,22.58,54425,0
+STT_G.US,D,20250402,000000,22.5207,22.67,22.51,22.63,41812,0
+STT_G.US,D,20250403,000000,22.41,22.52,22.26,22.42,67228,0
+STT_G.US,D,20250404,000000,22.3481,22.48,22.06,22.36,71571,0
+STT_G.US,D,20250407,000000,21.77,22.56,21.62,22.2,83322,0
+STT_G.US,D,20250408,000000,22.35,22.5,22.08,22.21,60362,0
+STT_G.US,D,20250409,000000,21.9215,22.56,21.87,22.53,42600,0
+STT_G.US,D,20250410,000000,22.35,22.5,22.0101,22.24,89641,0
+STT_G.US,D,20250411,000000,22.1214,22.1214,21.84,21.92,107522,0
+STT_G.US,D,20250414,000000,22.095,22.1743,21.7108,21.89,95593,0
+STT_G.US,D,20250415,000000,21.92,22.0058,21.71,21.79,188894,0
+STT_G.US,D,20250416,000000,21.81,21.9593,21.72,21.83,42622,0
+STT_G.US,D,20250417,000000,21.89,21.98,21.81,21.87,70621,0
+STT_G.US,D,20250421,000000,21.72,21.93,21.7,21.73,100763,0
+STT_G.US,D,20250422,000000,21.89,21.99,21.75,21.85,34958,0
+STT_G.US,D,20250423,000000,21.9914,22.182,21.95,22.05,26685,0
+STT_G.US,D,20250424,000000,22.0681,22.28,22.0681,22.26,26265,0
+STT_G.US,D,20250425,000000,22.1835,22.32,22.1835,22.3,36834,0
+STT_G.US,D,20250428,000000,22.15,22.33,22.1,22.24,28975,0
+STT_G.US,D,20250429,000000,22.3,22.3199,22.17,22.18,35682,0
+STT_G.US,D,20250430,000000,22.01,22.14,21.9501,22.13,29138,0
+STT_G.US,D,20250501,000000,22.13,22.27,21.84,21.93,54669,0
+STT_G.US,D,20250502,000000,21.9,22.06,21.89,21.94,44067,0
+STT_G.US,D,20250505,000000,21.955,22.03,21.82,21.9,42342,0
+STT_G.US,D,20250506,000000,21.81,22.14,21.7661,22.11,85784,0
+STT_G.US,D,20250507,000000,22.0988,22.2981,22.0988,22.25,22015,0
+STT_G.US,D,20250508,000000,22.23,22.3493,22.1,22.19,26429,0
+STT_G.US,D,20250509,000000,22.2621,22.27,22.15,22.2379,29408,0
+STT_G.US,D,20250512,000000,22.34,22.43,22.22,22.27,28818,0
+STT_G.US,D,20250513,000000,22.265,22.33,22.11,22.25,20729,0
+STT_G.US,D,20250514,000000,22.1547,22.2699,22.0456,22.12,41881,0
+STT_G.US,D,20250515,000000,22.1415,22.32,22.07,22.23,33994,0
+STT_G.US,D,20250516,000000,22.19,22.25,22.09,22.24,39151,0
+STT_G.US,D,20250519,000000,22.16,22.28,22.0101,22.28,31778,0
+STT_G.US,D,20250520,000000,22.27,22.38,22.1974,22.35,26737,0
+STT_G.US,D,20250521,000000,22.245,22.34,21.94,22.0028,30828,0
+STT_G.US,D,20250522,000000,21.92,22.07,21.92,22,47556,0
+STT_G.US,D,20250523,000000,21.95,22.01,21.864,21.99,37074,0
+STT_G.US,D,20250527,000000,22.1394,22.22,22.0001,22.2,24751,0
+STT_G.US,D,20250528,000000,22.11,22.19,22.1033,22.16,32934,0
+STT_G.US,D,20250529,000000,22.16,22.24,22.09,22.09,19331,0
+STT_G.US,D,20250530,000000,22.085,22.28,22.0419,22.28,124236,0
+STT_G.US,D,20250602,000000,21.96,21.96,21.77,21.83,39267,0
+STT_G.US,D,20250603,000000,21.81,21.9999,21.76,21.82,37217,0
+STT_G.US,D,20250604,000000,21.87,21.92,21.76,21.92,73135,0
+STT_G.US,D,20250605,000000,21.8989,22.03,21.8989,22,28421,0
+STT_G.US,D,20250606,000000,21.95,21.99,21.83,21.86,31428,0
+STT_G.US,D,20250609,000000,21.85,21.9461,21.8,21.85,34915,0
+STT_G.US,D,20250610,000000,21.85,21.95,21.85,21.92,29333,0
+STT_G.US,D,20250611,000000,21.91,22.01,21.81,21.81,34164,0
+STT_G.US,D,20250612,000000,21.87,21.91,21.77,21.81,34296,0
+STT_G.US,D,20250613,000000,21.73,21.82,21.6296,21.691,42115,0
+STT_G.US,D,20250616,000000,21.79,21.8193,21.32,21.43,204926,0
+STT_G.US,D,20250617,000000,21.3803,21.58,21.33,21.4955,79503,0
+STT_G.US,D,20250618,000000,21.465,21.65,21.45,21.54,39453,0
+STT_G.US,D,20250620,000000,21.55,21.71,21.5,21.59,44027,0
+STT_G.US,D,20250623,000000,21.6534,21.73,21.59,21.66,54986,0
+STT_G.US,D,20250624,000000,21.7711,21.9065,21.6411,21.905,53199,0
+STT_G.US,D,20250625,000000,21.87,21.9499,21.8,21.88,51259,0
+STT_G.US,D,20250626,000000,21.8309,21.92,21.8309,21.88,27798,0
+STT_G.US,D,20250627,000000,21.8984,21.94,21.72,21.72,75562,0
+STT_G.US,D,20250630,000000,21.85,21.878,21.71,21.72,336394,0
+STT_G.US,D,20250701,000000,21.81,21.96,21.77,21.91,47839,0
+STT_G.US,D,20250702,000000,21.93,22.19,21.905,22.17,34505,0
+STT_G.US,D,20250703,000000,22.0922,22.2999,22.0922,22.24,17486,0
+STT_G.US,D,20250707,000000,22.25,22.27,22.14,22.17,46725,0
+STT_G.US,D,20250708,000000,22.17,22.26,22.0411,22.25,34766,0
+STT_G.US,D,20250709,000000,22.35,22.39,22.256,22.35,50350,0
+STT_G.US,D,20250710,000000,22.35,22.5,22.2819,22.49,29492,0
+STT_G.US,D,20250711,000000,22.45,22.4599,22.31,22.34,33238,0
+STT_G.US,D,20250714,000000,22.33,22.4,22.1505,22.2,38655,0
+STT_G.US,D,20250715,000000,22.31,22.31,22.01,22.01,24027,0
+STT_G.US,D,20250716,000000,22.05,22.13,21.9,21.98,59658,0
+STT_G.US,D,20250717,000000,22.133,22.66,22.01,22.49,183044,0
+STT_G.US,D,20250718,000000,22.55,22.57,22.35,22.47,38923,0
+STT_G.US,D,20250721,000000,22.5828,22.6199,22.27,22.37,57627,0
+STT_G.US,D,20250722,000000,22.32,22.4032,22.2,22.25,53053,0
+STT_G.US,D,20250723,000000,22.275,22.33,22.13,22.26,36827,0
+STT_G.US,D,20250724,000000,22.15,22.38,22.15,22.27,33507,0
+STT_G.US,D,20250725,000000,22.31,22.39,22.23,22.33,37568,0
+STT_G.US,D,20250728,000000,22.2802,22.3633,22.26,22.2935,31187,0
+STT_G.US,D,20250729,000000,22.2737,22.62,22.26,22.6,62110,0
+STT_G.US,D,20250730,000000,22.5197,22.61,22.44,22.44,33914,0
+STT_G.US,D,20250731,000000,22.5,22.6386,22.419,22.54,64452,0
+STT_G.US,D,20250801,000000,22.5366,22.57,22.45,22.48,20328,0
+STT_G.US,D,20250804,000000,22.4796,22.6399,22.4796,22.51,39934,0
+STT_G.US,D,20250805,000000,22.46,22.63,22.38,22.45,55087,0
+STT_G.US,D,20250806,000000,22.455,22.51,22.27,22.28,45273,0
+STT_G.US,D,20250807,000000,22.35,22.3799,22.23,22.36,40175,0
+STT_G.US,D,20250808,000000,22.2907,22.37,22.25,22.32,49481,0
+STT_G.US,D,20250811,000000,22.37,22.42,22.33,22.41,48948,0
+STT_G.US,D,20250812,000000,22.42,22.4888,22.36,22.41,62167,0
+STT_G.US,D,20250813,000000,22.5,22.58,22.45,22.58,38654,0
+STT_G.US,D,20250814,000000,22.5105,22.58,22.41,22.54,30181,0
+STT_G.US,D,20250815,000000,22.57,22.61,22.49,22.5073,36200,0
+STT_G.US,D,20250818,000000,22.45,22.6293,22.45,22.5922,23479,0
+STT_G.US,D,20250819,000000,22.5645,22.7999,22.55,22.79,42289,0
+STT_G.US,D,20250820,000000,22.78,22.89,22.73,22.85,41376,0
+STT_G.US,D,20250821,000000,22.7994,22.84,22.765,22.8,138272,0
+STT_G.US,D,20250822,000000,22.8699,23.03,22.825,22.96,49367,0
+STT_G.US,D,20250825,000000,22.99,23.0646,22.9,22.95,34913,0
+STT_G.US,D,20250826,000000,22.95,23.02,22.8,23.0138,46412,0
+STT_G.US,D,20250827,000000,23,23.07,22.88,22.96,17541,0
+STT_G.US,D,20250828,000000,22.9569,23.02,22.89,22.91,20632,0
+STT_G.US,D,20250829,000000,22.9129,23,22.85,23,86339,0
+STT_G.US,D,20250902,000000,22.65,22.87,22.53,22.8,74206,0
+STT_G.US,D,20250903,000000,22.875,22.94,22.81,22.85,31444,0
+STT_G.US,D,20250904,000000,22.94,23,22.85,22.88,27336,0
+STT_G.US,D,20250905,000000,23.015,23.2499,22.95,23.2,52662,0
+STT_G.US,D,20250908,000000,23.255,23.42,23.21,23.39,22833,0
+STT_G.US,D,20250909,000000,23.38,23.43,23.2869,23.41,41839,0
+STT_G.US,D,20250910,000000,23.48,23.5599,23.39,23.49,65677,0
+STT_G.US,D,20250911,000000,23.51,23.74,23.46,23.6301,38408,0
+STT_G.US,D,20250912,000000,23.59,23.75,23.545,23.69,55330,0
+STT_G.US,D,20250915,000000,23.61,23.8,23.61,23.77,55261,0
+STT_G.US,D,20250916,000000,23.66,23.86,23.6487,23.84,29390,0
+STT_G.US,D,20250917,000000,23.8,23.8939,23.68,23.79,40419,0
+STT_G.US,D,20250918,000000,23.52,23.79,23.52,23.74,46751,0
+STT_G.US,D,20250919,000000,23.74,23.8,23.6,23.7899,17340,0
+STT_G.US,D,20250922,000000,23.63,23.78,23.63,23.7201,40638,0
+STT_G.US,D,20250923,000000,23.8,23.86,23.57,23.8,46500,0
+STT_G.US,D,20250924,000000,23.75,23.83,23.67,23.79,30407,0
+STT_G.US,D,20250925,000000,23.72,23.76,23.48,23.535,32091,0
+STT_G.US,D,20250926,000000,23.51,23.6236,23.47,23.48,28001,0
+STT_G.US,D,20250929,000000,23.545,23.5606,23.41,23.45,24814,0
+STT_G.US,D,20250930,000000,23.4,23.45,23.2,23.26,66475,0
+STT_G.US,D,20251001,000000,23.268,23.6,23.2,23.481,25475,0
+STT_G.US,D,20251002,000000,23.58,23.5801,23.36,23.4,38144,0
+STT_G.US,D,20251003,000000,23.455,23.5,23.34,23.4,19392,0
+STT_G.US,D,20251006,000000,23.3261,23.4519,23.24,23.35,33548,0
+STT_G.US,D,20251007,000000,23.47,23.47,23.26,23.37,26822,0
+STT_G.US,D,20251008,000000,23.32,23.3292,23.23,23.24,41781,0
+STT_G.US,D,20251009,000000,23.21,23.2248,23.05,23.05,52341,0
+STT_G.US,D,20251010,000000,23.08,23.13,22.8,22.88,33456,0
+STT_G.US,D,20251013,000000,22.957,23.01,22.89,22.98,26381,0
+STT_G.US,D,20251014,000000,22.91,23.02,22.82,22.9,20542,0
+STT_G.US,D,20251015,000000,22.94,23.15,22.94,23.07,24406,0
+STT_G.US,D,20251016,000000,23.09,23.14,23.025,23.08,32420,0
+STT_G.US,D,20251017,000000,23.05,23.09,22.95,22.95,32304,0
+STT_G.US,D,20251020,000000,23.07,23.23,23.07,23.2,37483,0
+STT_G.US,D,20251021,000000,23.22,23.54,23.2,23.45,102078,0
+STT_G.US,D,20251022,000000,23.38,23.4499,23.305,23.32,31369,0
+STT_G.US,D,20251023,000000,23.31,23.35,23.26,23.27,34811,0
+STT_G.US,D,20251024,000000,23.34,23.38,23.2609,23.28,58025,0
+STT_G.US,D,20251027,000000,23.3001,23.41,23.27,23.3,32478,0
+STT_G.US,D,20251028,000000,23.35,23.39,23.24,23.27,22291,0
+STT_G.US,D,20251029,000000,23.31,23.38,23.1801,23.24,40608,0
+STT_G.US,D,20251030,000000,23.15,23.3,23.05,23.05,53520,0
+STT_G.US,D,20251031,000000,23.04,23.1767,22.83,22.9,48140,0
+STT_G.US,D,20251103,000000,22.93,22.9789,22.82,22.9,51809,0
+STT_G.US,D,20251104,000000,22.865,22.9179,22.8,22.82,46648,0
+STT_G.US,D,20251105,000000,22.835,23,22.75,22.82,42321,0
+STT_G.US,D,20251106,000000,22.86,22.89,22.79,22.82,42788,0
+STT_G.US,D,20251107,000000,22.7868,22.89,22.66,22.73,38269,0
+STT_G.US,D,20251110,000000,22.7406,22.93,22.7406,22.84,27694,0
+STT_G.US,D,20251111,000000,22.8078,22.8853,22.8078,22.81,21812,0
+STT_G.US,D,20251112,000000,22.84,22.8899,22.77,22.785,21805,0
+STT_G.US,D,20251113,000000,22.7,22.78,22.55,22.55,37731,0
+STT_G.US,D,20251114,000000,22.53,22.75,22.46,22.62,48153,0
+STT_G.US,D,20251117,000000,22.6,22.65,22.331,22.4,41583,0
+STT_G.US,D,20251118,000000,22.38,22.44,22.32,22.4,30261,0
+STT_G.US,D,20251119,000000,22.359,22.43,22.2801,22.31,70482,0
+STT_G.US,D,20251120,000000,22.35,22.415,22.21,22.28,86724,0
+STT_G.US,D,20251121,000000,22.3,22.39,22.21,22.35,40329,0
+STT_G.US,D,20251124,000000,22.39,22.48,22.28,22.28,43517,0
+STT_G.US,D,20251125,000000,22.3,22.41,22.28,22.35,67080,0
+STT_G.US,D,20251126,000000,22.33,22.51,22.33,22.43,29305,0
+STT_G.US,D,20251128,000000,22.49,22.52,22.36,22.39,21977,0
+STT_G.US,D,20251201,000000,21.92,22.0031,21.86,22,93139,0
+STT_G.US,D,20251202,000000,22,22.1099,21.92,22.05,102990,0
+STT_G.US,D,20251203,000000,22.1,22.19,22,22.13,86329,0
+STT_G.US,D,20251204,000000,22.0774,22.24,22.03,22.08,96944,0
+STT_G.US,D,20251205,000000,22.14,22.18,21.9,22.01,175832,0
+STT_G.US,D,20251208,000000,22.01,22.0462,21.95,22.03,54477,0
+STT_G.US,D,20251209,000000,22.0012,22.17,21.98,22.09,83557,0
+STT_G.US,D,20251210,000000,22.08,22.17,22,22.12,106406,0
+STT_G.US,D,20251211,000000,22.1451,22.32,22.1001,22.3,73419,0
+STT_G.US,D,20251212,000000,22.16,22.29,22.15,22.23,91934,0
+STT_G.US,D,20251215,000000,22.25,22.44,22.23,22.34,102565,0
+STT_G.US,D,20251216,000000,22.3101,22.43,22.31,22.41,60508,0
+STT_G.US,D,20251217,000000,22.32,22.42,22.2801,22.38,78224,0
+STT_G.US,D,20251218,000000,22.4151,22.5799,22.34,22.46,76711,0
+STT_G.US,D,20251219,000000,22.4223,22.46,22.3001,22.38,65473,0
+STT_G.US,D,20251222,000000,22.36,22.5,22.3012,22.42,76758,0
+STT_G.US,D,20251223,000000,22.43,22.5,22.27,22.4,106299,0
+STT_G.US,D,20251224,000000,22.395,22.5,22.34,22.37,38972,0
+STT_G.US,D,20251226,000000,22.36,22.53,22.3501,22.44,39001,0
+STT_G.US,D,20251229,000000,22.449,22.5,22.37,22.4,104098,0
+STT_G.US,D,20251230,000000,22.4266,22.54,22.38,22.5,52006,0
+STT_G.US,D,20251231,000000,22.505,22.57,22.44,22.45,81812,0
+STT_G.US,D,20260102,000000,22.5584,22.68,22.535,22.6688,39226,0
+STT_G.US,D,20260105,000000,22.695,22.83,22.65,22.81,113822,0
+STT_G.US,D,20260106,000000,22.81,22.81,22.6501,22.72,55143,0
+STT_G.US,D,20260107,000000,22.7705,22.87,22.74,22.83,29482,0
+STT_G.US,D,20260108,000000,22.83,22.94,22.73,22.84,38186,0
+STT_G.US,D,20260109,000000,22.8858,22.9,22.77,22.85,64224,0
+STT_G.US,D,20260112,000000,22.87,22.99,22.86,22.89,85180,0
+STT_G.US,D,20260113,000000,22.89,23.01,22.87,22.99,29822,0
+STT_G.US,D,20260114,000000,22.93,23.12,22.93,23.12,23152,0
+STT_G.US,D,20260115,000000,23.1502,23.36,23.086,23.2785,55283,0
+STT_G.US,D,20260116,000000,23.255,23.45,23.19,23.37,46144,0
+STT_G.US,D,20260120,000000,23.02,23.46,23.0101,23.34,103446,0
+STT_G.US,D,20260121,000000,23.35,23.61,23.35,23.47,34807,0
+STT_G.US,D,20260122,000000,23.55,23.74,23.49,23.61,92341,0
+STT_G.US,D,20260123,000000,23.53,23.71,23.51,23.6,106475,0
+STT_G.US,D,20260126,000000,23.626,23.68,23.58,23.61,42241,0
+STT_G.US,D,20260127,000000,23.58,23.6,23.5,23.53,30109,0
+STT_G.US,D,20260128,000000,23.5786,23.5786,23.35,23.46,43031,0
+STT_G.US,D,20260129,000000,23.52,23.52,23.3613,23.4,61088,0
+STT_G.US,D,20260130,000000,23.4888,23.4888,23.36,23.43,37445,0
+STT_G.US,D,20260202,000000,23.415,23.58,23.35,23.43,23920,0
+STT_G.US,D,20260203,000000,23.4192,23.495,23.22,23.4,75678,0
+STT_G.US,D,20260204,000000,23.4,23.45,23.25,23.38,45233,0
+STT_G.US,D,20260205,000000,23.3982,23.44,23.2601,23.3,23196,0
+STT_G.US,D,20260206,000000,23.45,23.45,23.3,23.33,20864,0
+STT_G.US,D,20260209,000000,23.39,23.4199,23.26,23.375,28633,0
+STT_G.US,D,20260210,000000,23.48,23.48,23.3301,23.38,18797,0
+STT_G.US,D,20260211,000000,23.411525,23.45,23.33,23.35,50430,0
+STT_G.US,D,20260212,000000,23.36,23.39,23.2509,23.3,164742,0
+STT_G.US,D,20260213,000000,23.34,23.4,23.29,23.35,42615,0
+STT_G.US,D,20260217,000000,23.415,23.51,23.34,23.4,79086,0
+STT_G.US,D,20260218,000000,23.495,23.5448,23.16,23.24,35634,0
diff --git a/daily/us/nyse stocks/2/stz.us.txt b/daily/us/nyse stocks/2/stz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..288ea30d7b8408a13adf2befa6b2a1d4175f06e0
--- /dev/null
+++ b/daily/us/nyse stocks/2/stz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STZ.US,D,20050225,000000,24.3736,24.6458,24.2694,24.6359,710968.68407343,0
+STZ.US,D,20050228,000000,24.6359,24.6548,24.0826,24.2226,1193200.0793234,0
+STZ.US,D,20050301,000000,24.1094,24.334,24.0448,24.1889,1247567.4200061,0
+STZ.US,D,20050302,000000,24.2068,24.5147,24.0448,24.3836,659477.72516753,0
+STZ.US,D,20050303,000000,24.4184,24.7054,24.3438,24.5326,858603.48412742,0
+STZ.US,D,20050304,000000,24.7779,24.8872,24.5574,24.6637,867000.0623629,0
+STZ.US,D,20050307,000000,24.6637,25.0679,24.626,24.758,659920.71011041,0
+STZ.US,D,20050308,000000,24.2068,24.5405,23.9366,23.9714,1944393.8097782,0
+STZ.US,D,20050309,000000,24.1184,24.2792,23.0775,24.0062,1373985.2548641,0
+STZ.US,D,20050310,000000,24.026,24.171,23.9535,23.9794,840259.88035639,0
+STZ.US,D,20050311,000000,23.9794,24.163,23.4757,23.5929,1333098.7514205,0
+STZ.US,D,20050314,000000,23.7022,24.0448,23.6923,23.8383,1625268.4637122,0
+STZ.US,D,20050315,000000,23.883,23.883,23.5929,23.6108,853074.22661312,0
+STZ.US,D,20050316,000000,23.5651,23.7439,23.5483,23.6188,1165355.4553116,0
+STZ.US,D,20050317,000000,23.6357,23.6357,23.3645,23.4201,846227.08889376,0
+STZ.US,D,20050318,000000,23.4201,23.4857,23.2135,23.3933,1123803.4676696,0
+STZ.US,D,20050321,000000,23.3188,23.4201,22.7567,22.9851,1530233.0917053,0
+STZ.US,D,20050322,000000,22.9057,23.2046,22.9057,22.9503,1527583.2363197,0
+STZ.US,D,20050323,000000,23.0675,23.0675,22.7467,22.7467,1561175.5899654,0
+STZ.US,D,20050324,000000,22.7865,23.1589,22.1716,22.8787,1429017.0729613,0
+STZ.US,D,20050328,000000,22.9413,23.3933,22.9413,23.2671,855732.1362704,0
+STZ.US,D,20050329,000000,23.1857,23.5026,23.141,23.2592,809319.39566423,0
+STZ.US,D,20050330,000000,23.2135,23.874,23.2135,23.8025,1217510.8916318,0
+STZ.US,D,20050331,000000,23.8025,23.9794,23.6188,23.9188,917390.60639932,0
+STZ.US,D,20050401,000000,23.9794,24.5147,23.9794,24.0638,1674773.0378629,0
+STZ.US,D,20050404,000000,23.9962,24.0727,23.7826,23.9794,832305.28027983,0
+STZ.US,D,20050405,000000,24.0727,24.3736,24.0727,24.1889,771304.24007749,0
+STZ.US,D,20050406,000000,24.2982,24.2982,23.9366,23.9962,1846492.123834,0
+STZ.US,D,20050407,000000,24.026,24.6637,23.9624,24.6458,1094633.9159649,0
+STZ.US,D,20050408,000000,25.8367,26.9264,25.8367,26.2251,5452623.132747,0
+STZ.US,D,20050411,000000,26.2161,26.3274,25.9728,26.1446,2759241.4561727,0
+STZ.US,D,20050412,000000,26.1357,27.2124,25.9817,27.111,2532712.044576,0
+STZ.US,D,20050413,000000,26.9264,26.9432,25.8367,26.2251,3043009.5563093,0
+STZ.US,D,20050414,000000,26.2251,26.3363,25.6907,25.7921,1690682.238016,0
+STZ.US,D,20050415,000000,25.7364,25.7364,25.1057,25.1345,2014234.4131589,0
+STZ.US,D,20050418,000000,25.2735,25.9907,25.0779,25.8199,2113907.0320906,0
+STZ.US,D,20050419,000000,25.8367,26.4486,25.7921,26.3463,2124737.00716,0
+STZ.US,D,20050420,000000,26.3463,26.3463,25.4663,25.6103,2766534.5991869,0
+STZ.US,D,20050421,000000,25.6729,25.8735,25.3639,25.6013,2767418.5555047,0
+STZ.US,D,20050422,000000,25.6539,25.7563,25.2309,25.3203,2272809.7582371,0
+STZ.US,D,20050425,000000,25.5029,25.7265,25.2309,25.6341,1485371.8051831,0
+STZ.US,D,20050426,000000,25.1613,25.4761,24.6806,24.6806,2388617.0969292,0
+STZ.US,D,20050427,000000,24.5574,24.7481,24.4024,24.5147,2298224.0057668,0
+STZ.US,D,20050428,000000,24.5147,24.5147,23.883,23.9794,1978211.6830312,0
+STZ.US,D,20050429,000000,24.1005,24.1889,23.4489,23.8552,1728474.8943474,0
+STZ.US,D,20050502,000000,24.0906,24.3638,24.0727,24.2226,955180.24237878,0
+STZ.US,D,20050503,000000,24.3836,24.6637,24.2416,24.2416,1272986.7014557,0
+STZ.US,D,20050504,000000,24.6637,25.2109,24.3438,25.1772,2557905.8064182,0
+STZ.US,D,20050505,000000,25.2309,25.3828,24.9577,25.2735,1344589.1767683,0
+STZ.US,D,20050506,000000,25.4761,25.6639,25.2388,25.2567,922029.86689202,0
+STZ.US,D,20050509,000000,25.2567,25.3371,25.1146,25.1772,1168448.2956401,0
+STZ.US,D,20050510,000000,25.0967,25.1613,24.7382,24.8345,1049108.1520286,0
+STZ.US,D,20050511,000000,24.8693,24.9915,24.7481,24.8425,889983.93341058,0
+STZ.US,D,20050512,000000,24.7978,24.9219,24.2326,24.2694,1106569.3398237,0
+STZ.US,D,20050513,000000,24.163,24.4332,23.8552,23.9366,962694.87786434,0
+STZ.US,D,20050516,000000,23.9366,24.3936,23.8919,24.3438,488859.05406585,0
+STZ.US,D,20050517,000000,24.3438,24.3438,23.6188,23.9794,1057395.9975962,0
+STZ.US,D,20050518,000000,23.9794,24.616,23.9456,24.4253,826336.05817454,0
+STZ.US,D,20050519,000000,24.476,24.5962,24.1005,24.1264,1024908.0859559,0
+STZ.US,D,20050520,000000,24.1264,24.1988,23.8919,24.0548,814955.3722784,0
+STZ.US,D,20050523,000000,24.1442,24.2604,23.9714,24.1442,712738.61027702,0
+STZ.US,D,20050524,000000,24.1352,24.1442,23.6724,23.7538,1021482.0001363,0
+STZ.US,D,20050525,000000,24.026,24.026,23.141,23.44,1350890.6375808,0
+STZ.US,D,20050526,000000,23.6188,23.7082,22.7865,23.3357,1665598.2156255,0
+STZ.US,D,20050527,000000,23.3357,23.7538,23.3357,23.5483,1684716.0362626,0
+STZ.US,D,20050531,000000,23.4857,25.1703,23.3009,25.1703,3972554.0586868,0
+STZ.US,D,20050601,000000,25.0868,25.2646,24.6061,24.7134,1499955.0708595,0
+STZ.US,D,20050602,000000,24.8693,25.0183,24.5664,24.9487,940151.97819161,0
+STZ.US,D,20050603,000000,25.0183,25.4215,24.8425,25.3639,1257957.4304846,0
+STZ.US,D,20050606,000000,25.3291,25.4116,24.7878,25.4116,920593.18617955,0
+STZ.US,D,20050607,000000,25.5317,25.5755,25.1613,25.3371,897497.56211219,0
+STZ.US,D,20050608,000000,25.3291,25.5933,24.9398,25.5219,826445.79762629,0
+STZ.US,D,20050609,000000,25.3917,25.4483,25.0868,25.3639,1029659.0994682,0
+STZ.US,D,20050610,000000,25.5487,25.5577,25.3103,25.356,829982.6296816,0
+STZ.US,D,20050613,000000,25.2309,25.6441,25.0679,25.5755,944684.51958443,0
+STZ.US,D,20050614,000000,25.5397,25.6539,25.2567,25.3291,904349.73375135,0
+STZ.US,D,20050615,000000,25.5835,25.5835,24.8246,25.0679,764233.59631877,0
+STZ.US,D,20050616,000000,25.1613,25.3471,24.8872,25.1434,584002.15195662,0
+STZ.US,D,20050617,000000,25.4663,25.7921,25.0183,25.4395,2508068.9935604,0
+STZ.US,D,20050620,000000,25.5219,26.3075,25.4395,26.1267,1531562.046534,0
+STZ.US,D,20050621,000000,26.6075,26.6075,25.6729,26.1883,1267348.7112736,0
+STZ.US,D,20050622,000000,26.4674,26.5608,25.8009,26.0533,899042.97549245,0
+STZ.US,D,20050623,000000,26.0622,26.4486,25.9549,26.381,1427467.6324451,0
+STZ.US,D,20050624,000000,26.3175,26.3175,25.5219,25.6103,1195080.7517628,0
+STZ.US,D,20050627,000000,25.7165,26.7833,25.6341,26.7674,1629356.0065942,0
+STZ.US,D,20050628,000000,27.3782,28.4143,27.3782,27.8997,2685426.0697137,0
+STZ.US,D,20050629,000000,28.5066,28.598,27.0128,27.6186,3558170.8413585,0
+STZ.US,D,20050630,000000,26.97,27.4915,26.381,26.6979,3802271.6534282,0
+STZ.US,D,20050701,000000,26.9264,27.2472,26.534,27.0584,28280609.792601,0
+STZ.US,D,20050705,000000,27.0584,27.2214,26.9264,26.9264,2640118.7778968,0
+STZ.US,D,20050706,000000,26.8976,27.0206,26.8886,26.97,1704496.3207461,0
+STZ.US,D,20050707,000000,26.7286,27.1478,26.6075,27.0206,1276964.504886,0
+STZ.US,D,20050708,000000,27.0396,27.4031,26.97,27.3594,1217623.6514355,0
+STZ.US,D,20050711,000000,27.3316,27.3395,26.7476,26.7744,1275085.8460146,0
+STZ.US,D,20050712,000000,26.7744,26.97,26.6631,26.7476,985127.03130135,0
+STZ.US,D,20050713,000000,26.7833,26.8102,26.1635,26.2986,1421277.9246523,0
+STZ.US,D,20050714,000000,26.6274,26.8588,25.7364,26.0344,1901079.9502042,0
+STZ.US,D,20050715,000000,25.4563,26.0622,25.1245,25.9361,2227170.227713,0
+STZ.US,D,20050718,000000,25.9728,26.244,25.6639,26.0245,859264.94118985,0
+STZ.US,D,20050719,000000,26.0165,26.0245,25.5665,25.6729,1097507.2773899,0
+STZ.US,D,20050720,000000,25.4761,25.6539,25.1523,25.3291,1879531.753085,0
+STZ.US,D,20050721,000000,25.3639,25.5755,25.204,25.4851,1602060.0798412,0
+STZ.US,D,20050722,000000,25.5577,25.6807,25.3828,25.5835,865565.39521834,0
+STZ.US,D,20050725,000000,25.5219,25.5577,25.3371,25.4017,864348.19340939,0
+STZ.US,D,20050726,000000,25.4295,25.5665,25.2477,25.4116,1010651.0182828,0
+STZ.US,D,20050727,000000,25.4295,25.4941,24.8425,24.8524,980156.53888546,0
+STZ.US,D,20050728,000000,25.0103,25.5119,25.0103,25.3013,824455.38573523,0
+STZ.US,D,20050729,000000,25.2477,25.3291,24.7978,24.7978,1288454.9302339,0
+STZ.US,D,20050801,000000,24.7878,24.9835,24.4412,24.6548,1191876.1584146,0
+STZ.US,D,20050802,000000,24.5405,24.8693,24.1005,24.6458,1703612.3644283,0
+STZ.US,D,20050803,000000,24.616,25.0967,24.476,25.058,1167236.1277509,0
+STZ.US,D,20050804,000000,25.058,25.1772,24.6885,24.8345,1008995.8654508,0
+STZ.US,D,20050805,000000,24.7054,24.768,24.3438,24.3836,674066.0247637,0
+STZ.US,D,20050808,000000,24.5246,24.7134,24.3438,24.459,699700.75798093,0
+STZ.US,D,20050809,000000,24.459,24.7203,24.334,24.4253,839710.17631364,0
+STZ.US,D,20050810,000000,24.4332,24.8246,24.4332,24.5763,599142.16916346,0
+STZ.US,D,20050811,000000,24.616,24.7054,23.7638,23.9714,1687811.896943,0
+STZ.US,D,20050812,000000,23.8919,24.9319,23.7727,24.8345,1670240.4964701,0
+STZ.US,D,20050815,000000,24.6637,24.9835,24.5664,24.912,930098.23355618,0
+STZ.US,D,20050816,000000,24.7779,25.0381,24.326,24.468,738487.11008185,0
+STZ.US,D,20050817,000000,24.4024,24.5048,24.163,24.4332,1020048.3397756,0
+STZ.US,D,20050818,000000,24.2068,24.5962,24.2068,24.326,1334535.4321329,0
+STZ.US,D,20050819,000000,24.3538,24.4332,23.9794,24.0448,740698.0076604,0
+STZ.US,D,20050822,000000,24.7134,24.7134,23.8919,23.9794,1269669.3483039,0
+STZ.US,D,20050823,000000,24.0906,24.2068,23.9188,24.1184,959822.52322335,0
+STZ.US,D,20050824,000000,24.1264,24.9835,24.0826,24.6716,1525593.8312126,0
+STZ.US,D,20050825,000000,24.7978,24.9746,24.5664,24.8872,1442276.4177287,0
+STZ.US,D,20050826,000000,24.8246,25.3103,24.616,25.1245,1693334.1069695,0
+STZ.US,D,20050829,000000,25.0381,25.1245,24.6359,25.0183,888327.77379459,0
+STZ.US,D,20050830,000000,24.8971,25.1941,24.4958,24.7054,1111431.0995718,0
+STZ.US,D,20050831,000000,24.7054,24.9577,24.4332,24.9041,825895.08679958,0
+STZ.US,D,20050901,000000,24.9746,25.5577,24.8872,25.4663,967004.92000176,0
+STZ.US,D,20050902,000000,25.4483,25.5029,24.8971,25.2477,590633.83790831,0
+STZ.US,D,20050906,000000,25.2646,25.6997,25.0381,25.6807,1259615.6036685,0
+STZ.US,D,20050907,000000,25.8367,25.8834,25.3639,25.7921,957171.66105381,0
+STZ.US,D,20050908,000000,25.8109,26.2519,25.4941,25.7563,2415797.2435267,0
+STZ.US,D,20050909,000000,25.6261,25.7921,25.4116,25.7741,1126901.3419179,0
+STZ.US,D,20050912,000000,25.7463,25.8834,25.5835,25.5933,587100.02620489,0
+STZ.US,D,20050913,000000,25.7265,26.1357,25.5933,25.8645,816721.27134615,0
+STZ.US,D,20050914,000000,25.7165,25.8645,25.3371,25.3471,560247.08439474,0
+STZ.US,D,20050915,000000,25.2915,25.9361,25.1772,25.8735,691965.63680788,0
+STZ.US,D,20050916,000000,25.8735,26.0443,25.5933,26.0075,1028111.67252,0
+STZ.US,D,20050919,000000,25.7921,26.0721,25.2109,25.5933,968220.1082428,0
+STZ.US,D,20050920,000000,25.6539,25.7821,25.2109,25.3103,618700.96117553,0
+STZ.US,D,20050921,000000,23.9794,24.2416,21.8299,23.3545,4237650.3434811,0
+STZ.US,D,20050922,000000,23.3545,23.9535,23.1857,23.9456,2015007.623241,0
+STZ.US,D,20050923,000000,23.7538,24.036,23.6823,23.9366,1186354.955172,0
+STZ.US,D,20050926,000000,23.9714,24.1532,23.5572,23.5572,1012420.9444865,0
+STZ.US,D,20050927,000000,23.5304,23.6456,23.1221,23.1311,2753165.5149676,0
+STZ.US,D,20050928,000000,21.7098,24.0906,21.7098,23.5483,4778446.3617476,0
+STZ.US,D,20050929,000000,23.3446,23.5483,23.2592,23.5304,1070767.0953834,0
+STZ.US,D,20050930,000000,23.5403,23.7538,23.292,23.5304,680360.43808842,0
+STZ.US,D,20051003,000000,23.6357,23.8284,23.2592,23.3446,1253206.4169723,0
+STZ.US,D,20051004,000000,23.3933,23.4569,22.8639,22.9851,1765823.5589519,0
+STZ.US,D,20051005,000000,22.7567,22.7963,21.2409,21.9074,4938122.2979762,0
+STZ.US,D,20051006,000000,21.9074,22.6245,21.7644,22.553,1831794.0847861,0
+STZ.US,D,20051007,000000,23.0775,23.2592,20.6311,21.2032,4764963.5109407,0
+STZ.US,D,20051010,000000,21.6104,21.8686,20.9111,21.1118,2757137.2776941,0
+STZ.US,D,20051011,000000,21.1217,21.2508,20.5307,20.5843,2251262.5679019,0
+STZ.US,D,20051012,000000,20.8148,21.2598,20.5009,20.5744,2284746.1888798,0
+STZ.US,D,20051013,000000,19.1382,20.6986,19.1382,20.1364,2239109.6787076,0
+STZ.US,D,20051014,000000,20.2953,20.5466,20.1364,20.3718,1755325.8225895,0
+STZ.US,D,20051017,000000,20.5387,21.0055,20.5237,20.8754,1644826.2489403,0
+STZ.US,D,20051018,000000,21.0403,21.6531,20.5565,20.7274,1863952.7780712,0
+STZ.US,D,20051019,000000,19.8613,21.0214,19.5017,20.4721,2014898.8905732,0
+STZ.US,D,20051020,000000,20.7175,20.7532,20.1811,20.2873,1817096.0457382,0
+STZ.US,D,20051021,000000,20.5009,20.5843,20.1563,20.2507,1456306.9590105,0
+STZ.US,D,20051024,000000,20.3619,20.8664,20.2605,20.7175,1452331.1691482,0
+STZ.US,D,20051025,000000,20.6797,20.9032,20.343,20.8664,2379554.0277115,0
+STZ.US,D,20051026,000000,20.9111,21.221,20.5933,20.6897,2055117.8962507,0
+STZ.US,D,20051027,000000,20.8585,20.9588,20.4463,20.5466,1211988.6816053,0
+STZ.US,D,20051028,000000,20.6797,20.9032,20.4095,20.5387,1227789.1490906,0
+STZ.US,D,20051031,000000,20.6311,21.4098,20.5744,21.3025,1307685.5106746,0
+STZ.US,D,20051101,000000,21.2936,21.3293,20.9111,21.0939,1095739.3647543,0
+STZ.US,D,20051102,000000,21.085,21.663,21.0492,21.5836,1282266.2292251,0
+STZ.US,D,20051103,000000,21.8299,21.9451,21.3025,21.4942,1643717.7797992,0
+STZ.US,D,20051104,000000,21.5478,21.5478,20.9399,21.1018,1354982.2075986,0
+STZ.US,D,20051107,000000,21.2508,21.4842,21.0691,21.2409,1406252.6808171,0
+STZ.US,D,20051108,000000,21.1942,21.3998,21.085,21.2687,1191324.4408039,0
+STZ.US,D,20051109,000000,21.3562,21.4286,20.5933,20.8754,1401058.6823618,0
+STZ.US,D,20051110,000000,20.9777,21.2936,20.7175,21.221,1905055.7400666,0
+STZ.US,D,20051111,000000,21.221,21.4286,21.0939,21.366,791640.26930752,0
+STZ.US,D,20051114,000000,21.4386,21.8686,21.1495,21.7196,1499735.5919559,0
+STZ.US,D,20051115,000000,21.7196,22.0971,21.376,21.8528,1171652.8889882,0
+STZ.US,D,20051116,000000,21.8299,22.0097,21.3998,21.7822,1110324.6439985,0
+STZ.US,D,20051117,000000,21.8686,21.9749,21.7396,21.7822,1084137.1863866,0
+STZ.US,D,20051118,000000,22.0276,22.0276,20.9777,21.2508,2481325.791202,0
+STZ.US,D,20051121,000000,21.3025,21.6531,21.076,21.5388,962363.64594114,0
+STZ.US,D,20051122,000000,21.4286,21.5478,20.9588,21.1217,1768037.4768822,0
+STZ.US,D,20051123,000000,20.9966,21.1018,20.8416,20.9032,1226353.475162,0
+STZ.US,D,20051125,000000,20.8754,20.9876,20.5843,20.8505,657711.82609978,0
+STZ.US,D,20051128,000000,21.0403,21.0492,20.4195,20.5565,2763659.224194,0
+STZ.US,D,20051129,000000,20.788,20.9966,20.6897,20.8664,1524266.8899519,0
+STZ.US,D,20051130,000000,21.0214,21.4286,20.8585,21.376,1773339.2012213,0
+STZ.US,D,20051201,000000,21.3998,21.52,20.9588,21.0691,1771904.5340768,0
+STZ.US,D,20051202,000000,21.231,22.2272,21.231,22.1527,1780963.5761587,0
+STZ.US,D,20051205,000000,22.2183,22.3365,21.9252,22.2888,2271483.8237603,0
+STZ.US,D,20051206,000000,22.4318,22.6067,22.2083,22.4417,1259725.3431203,0
+STZ.US,D,20051207,000000,22.4159,23.0775,22.1994,22.4606,1978649.6340542,0
+STZ.US,D,20051208,000000,22.5341,22.6414,22.254,22.4695,1207568.9000161,0
+STZ.US,D,20051209,000000,22.6414,22.8539,22.3176,22.4606,1723503.3951474,0
+STZ.US,D,20051212,000000,22.6155,22.6692,22.4318,22.4875,1156514.8853493,0
+STZ.US,D,20051213,000000,22.3176,22.6245,22.1994,22.6245,1539074.6684515,0
+STZ.US,D,20051214,000000,22.7219,23.5483,22.7219,23.0943,2401211.9642824,0
+STZ.US,D,20051215,000000,22.6692,22.7963,22.4417,22.7219,1306137.0769425,0
+STZ.US,D,20051216,000000,22.6245,22.7129,22.1716,22.6414,1660074.9988149,0
+STZ.US,D,20051219,000000,22.8539,23.8383,22.8539,23.0287,2628185.367606,0
+STZ.US,D,20051220,000000,22.9593,23.3009,22.9413,23.292,1365257.4447055,0
+STZ.US,D,20051221,000000,23.3933,23.6108,22.9751,23.1589,1173868.8204866,0
+STZ.US,D,20051222,000000,23.3099,23.3099,22.8709,23.1857,958497.59553056,0
+STZ.US,D,20051223,000000,23.3009,23.5929,23.0943,23.3933,1199279.0408805,0
+STZ.US,D,20051227,000000,23.3009,23.7538,23.2135,23.7538,2113796.2858549,0
+STZ.US,D,20051228,000000,23.6635,23.6823,23.3267,23.4201,693401.31073639,0
+STZ.US,D,20051229,000000,23.6188,23.874,23.4301,23.5026,1318071.4940172,0
+STZ.US,D,20051230,000000,23.6029,23.8452,23.3933,23.734,1249229.6203259,0
+STZ.US,D,20060103,000000,23.8452,23.8651,23.3188,23.5214,1604935.454834,0
+STZ.US,D,20060104,000000,23.7538,24.4024,23.5403,23.726,2629506.268163,0
+STZ.US,D,20060105,000000,23.726,23.726,22.26,22.6692,6394431.2705545,0
+STZ.US,D,20060106,000000,22.7129,23.7439,22.7129,23.6635,4054326.0587904,0
+STZ.US,D,20060109,000000,23.44,23.8284,23.2851,23.6823,2113131.8084406,0
+STZ.US,D,20060110,000000,23.734,23.7826,23.4757,23.6357,1282932.7202073,0
+STZ.US,D,20060111,000000,23.7082,23.8919,23.5741,23.6823,1184473.2759487,0
+STZ.US,D,20060112,000000,23.7727,24.2504,23.6545,24.016,1154639.2468298,0
+STZ.US,D,20060113,000000,23.292,24.1352,22.4875,23.6635,1164252.0200902,0
+STZ.US,D,20060117,000000,23.5304,23.8552,23.3834,23.6724,1227459.9307353,0
+STZ.US,D,20060118,000000,23.6724,23.9794,23.6635,23.6724,748872.08664048,0
+STZ.US,D,20060119,000000,23.7082,23.874,23.4757,23.5304,947004.14983078,0
+STZ.US,D,20060120,000000,23.5304,23.7538,23.2592,23.3744,1336415.0977882,0
+STZ.US,D,20060123,000000,23.3645,23.7439,23.3645,23.726,1180825.6976577,0
+STZ.US,D,20060124,000000,23.8552,23.9018,23.6724,23.8105,1078060.2383976,0
+STZ.US,D,20060125,000000,23.7826,23.8383,23.5651,23.7082,1290665.8278124,0
+STZ.US,D,20060126,000000,23.8919,23.9018,23.5572,23.7082,652736.29976408,0
+STZ.US,D,20060127,000000,23.6635,23.7826,23.5304,23.726,1017945.1680809,0
+STZ.US,D,20060130,000000,23.7171,24.026,23.6357,23.8383,681021.89515085,0
+STZ.US,D,20060131,000000,23.9366,24.2504,23.7826,24.1532,1363376.7722661,0
+STZ.US,D,20060201,000000,24.171,24.171,23.5929,23.7082,2629399.5490631,0
+STZ.US,D,20060202,000000,23.726,23.9624,23.7082,23.8105,1138394.7876176,0
+STZ.US,D,20060203,000000,23.7538,23.883,23.6357,23.8194,739374.08675158,0
+STZ.US,D,20060206,000000,23.874,23.9366,23.7082,23.7538,607763.26022227,0
+STZ.US,D,20060207,000000,23.7926,23.9188,23.5483,23.8284,764898.07373309,0
+STZ.US,D,20060208,000000,23.7826,23.8651,23.5214,23.7538,1035628.3215735,0
+STZ.US,D,20060209,000000,23.8194,23.8452,23.5651,23.6188,1395092.4806084,0
+STZ.US,D,20060210,000000,23.5651,23.874,23.5572,23.8105,1762066.2412091,0
+STZ.US,D,20060213,000000,23.8452,24.4024,23.7727,24.3438,1514321.8779842,0
+STZ.US,D,20060214,000000,24.4024,24.4332,24.0448,24.4114,643894.7230178,0
+STZ.US,D,20060215,000000,24.4114,24.4332,24.163,24.4332,556381.03398416,0
+STZ.US,D,20060216,000000,24.5048,24.7878,24.4332,24.7779,896836.10504975,0
+STZ.US,D,20060217,000000,23.7538,23.8025,22.8043,22.9325,6805499.148299,0
+STZ.US,D,20060221,000000,22.9325,23.3645,22.8241,23.0287,1794886.3915566,0
+STZ.US,D,20060222,000000,23.2135,23.3834,23.1311,23.3645,1352214.5584896,0
+STZ.US,D,20060223,000000,23.4102,23.9188,23.2403,23.7538,1181819.3934273,0
+STZ.US,D,20060224,000000,23.8025,23.8452,23.584,23.6724,918715.53409212,0
+STZ.US,D,20060227,000000,23.7538,24.2504,23.6823,24.1889,1559960.4017243,0
+STZ.US,D,20060228,000000,24.181,24.317,23.7171,23.8383,1038940.6408055,0
+STZ.US,D,20060301,000000,24.0548,24.2226,23.8383,24.0062,1169112.7730544,0
+STZ.US,D,20060302,000000,24.0062,24.1264,23.8452,23.9535,766113.26197412,0
+STZ.US,D,20060303,000000,23.9794,24.1184,23.7638,24.036,705666.95973434,0
+STZ.US,D,20060306,000000,24.0727,24.2226,23.8919,24.1988,731082.21404805,0
+STZ.US,D,20060307,000000,24.163,24.2792,23.9882,24.0906,621685.0688362,0
+STZ.US,D,20060308,000000,24.1005,24.476,23.8919,24.4412,704230.27902186,0
+STZ.US,D,20060309,000000,24.4332,24.5574,24.1094,24.1352,770535.05713122,0
+STZ.US,D,20060310,000000,24.4332,25.356,24.4024,24.7203,2427067.1831872,0
+STZ.US,D,20060313,000000,24.6637,24.8872,24.5246,24.5862,848214.48043295,0
+STZ.US,D,20060314,000000,24.616,24.6359,24.3438,24.476,1011313.4821293,0
+STZ.US,D,20060315,000000,24.4332,24.5664,24.2982,24.4024,673733.78605654,0
+STZ.US,D,20060316,000000,24.3936,24.4024,24.036,24.1889,1073640.4568083,0
+STZ.US,D,20060317,000000,24.2982,24.3071,23.7538,23.7727,1709578.5661817,0
+STZ.US,D,20060320,000000,23.6823,23.8025,23.4569,23.5741,1456306.9590105,0
+STZ.US,D,20060321,000000,23.5572,23.9188,23.4757,23.5741,1218837.8328926,0
+STZ.US,D,20060322,000000,22.9325,23.8383,22.9325,23.7926,2145513.0009811,0
+STZ.US,D,20060323,000000,23.7022,23.874,23.4569,23.4857,723126.60718753,0
+STZ.US,D,20060324,000000,23.4201,23.4301,23.0775,23.1311,1093747.9460792,0
+STZ.US,D,20060327,000000,23.1857,23.4201,23.0009,23.2135,850205.89910798,0
+STZ.US,D,20060328,000000,23.2135,23.2225,22.7129,22.8787,1027338.4624379,0
+STZ.US,D,20060329,000000,22.8787,23.4013,22.7665,23.1777,1946718.4739443,0
+STZ.US,D,20060330,000000,23.1311,23.1957,22.6067,22.6245,1431996.146702,0
+STZ.US,D,20060331,000000,22.6155,22.9235,21.9749,22.6692,2050035.6508152,0
+STZ.US,D,20060403,000000,22.6692,23.3009,22.6692,22.8539,1799750.1648726,0
+STZ.US,D,20060404,000000,22.9751,23.5741,22.8143,23.4301,2226840.0025738,0
+STZ.US,D,20060405,000000,23.584,23.8105,23.3933,23.4201,1691017.497075,0
+STZ.US,D,20060406,000000,23.4658,23.6188,22.8957,23.0377,1988264.4208826,0
+STZ.US,D,20060407,000000,22.3971,22.7129,21.4286,21.7098,7574926.743073,0
+STZ.US,D,20060410,000000,21.7822,21.8974,21.5836,21.7743,1968818.3886742,0
+STZ.US,D,20060411,000000,21.7743,22.0276,21.3382,21.4942,2349939.4774961,0
+STZ.US,D,20060412,000000,21.3998,21.5836,21.376,21.511,1794004.4488067,0
+STZ.US,D,20060413,000000,21.5388,21.7196,21.3382,21.3928,1024908.0859559,0
+STZ.US,D,20060417,000000,21.4475,21.673,21.1018,21.2508,1180164.2405952,0
+STZ.US,D,20060418,000000,21.673,21.9848,21.6342,21.9352,1879753.2455565,0
+STZ.US,D,20060419,000000,21.9749,22.1438,21.7008,21.7196,922252.36614743,0
+STZ.US,D,20060420,000000,21.5836,21.8786,21.4664,21.8786,1046015.3117,0
+STZ.US,D,20060421,000000,21.8617,22.0008,21.5836,21.7196,805561.07113748,0
+STZ.US,D,20060424,000000,21.5388,21.8875,21.376,21.7296,1018498.8992596,0
+STZ.US,D,20060425,000000,21.8458,22.406,21.7196,22.2977,1481725.2336761,0
+STZ.US,D,20060426,000000,22.2977,22.4785,21.9451,22.0276,971758.95386602,0
+STZ.US,D,20060427,000000,22.0971,22.4875,21.8299,22.2272,800475.80535003,0
+STZ.US,D,20060428,000000,22.0544,22.4239,21.8786,22.3543,1083473.7157563,0
+STZ.US,D,20060501,000000,22.4695,22.5808,21.8786,21.8786,1193978.3233254,0
+STZ.US,D,20060502,000000,21.9252,22.6245,21.9252,22.6155,1273868.6442057,0
+STZ.US,D,20060503,000000,22.4875,22.5441,22.0822,22.1716,1272433.9770611,0
+STZ.US,D,20060504,000000,22.26,22.3971,21.9451,22.1905,851860.04515605,0
+STZ.US,D,20060505,000000,22.3077,22.5808,22.1815,22.5341,936949.39841139,0
+STZ.US,D,20060508,000000,22.5719,22.7129,22.4517,22.6414,921812.40155642,0
+STZ.US,D,20060509,000000,22.5808,22.6345,22.3613,22.6245,695503.47564715,0
+STZ.US,D,20060510,000000,22.5441,22.5441,22.0008,22.1617,866117.11282902,0
+STZ.US,D,20060511,000000,22.1249,22.26,21.9074,21.9918,1213424.3555338,0
+STZ.US,D,20060512,000000,22.0097,22.254,21.8875,21.9352,753842.57905637,0
+STZ.US,D,20060515,000000,21.812,21.9918,21.5916,21.8617,1285472.8361412,0
+STZ.US,D,20060516,000000,21.8528,22.3077,21.812,22.2183,788432.65560749,0
+STZ.US,D,20060517,000000,22.0544,22.26,21.7196,21.812,1020377.558131,0
+STZ.US,D,20060518,000000,21.7564,22.4695,21.7196,22.106,1462936.6313943,0
+STZ.US,D,20060519,000000,22.0723,22.4974,21.8528,22.3444,1249892.0841723,0
+STZ.US,D,20060522,000000,22.0822,22.2441,21.8617,22.1815,734510.31343555,0
+STZ.US,D,20060523,000000,22.3077,22.3365,21.8299,21.8686,608535.46352042,0
+STZ.US,D,20060524,000000,21.9252,22.0822,21.7644,22.0365,784900.85747199,0
+STZ.US,D,20060525,000000,22.1527,22.4517,22.0822,22.4417,825669.5671923,0
+STZ.US,D,20060526,000000,22.4417,22.5987,21.9252,22.0723,678041.81462603,0
+STZ.US,D,20060530,000000,22.0186,22.0464,21.5657,21.5916,900262.19086933,0
+STZ.US,D,20060531,000000,21.7098,22.3693,21.673,22.3543,1487247.4437026,0
+STZ.US,D,20060601,000000,22.1716,22.6692,22.0902,22.5907,1175632.7059864,0
+STZ.US,D,20060602,000000,22.6692,22.7567,22.4517,22.6067,928105.80809719,0
+STZ.US,D,20060605,000000,22.5629,22.7865,22.3871,22.3871,818047.2058229,0
+STZ.US,D,20060606,000000,22.3871,22.8241,22.3871,22.7467,1137290.3456123,0
+STZ.US,D,20060607,000000,22.7288,23.3357,22.6513,22.7049,1511007.5451843,0
+STZ.US,D,20060608,000000,22.6245,22.6871,22.2699,22.6155,1101374.3345845,0
+STZ.US,D,20060609,000000,22.5341,22.9145,22.4695,22.4695,922252.36614743,0
+STZ.US,D,20060612,000000,22.4785,22.7865,22.3543,22.3543,667548.10539961,0
+STZ.US,D,20060613,000000,22.3077,22.5907,21.8786,21.9918,1034189.6272931,0
+STZ.US,D,20060614,000000,21.9074,22.3077,21.8786,22.0822,877279.32660561,0
+STZ.US,D,20060615,000000,22.0822,22.5441,22.0822,22.5252,1075513.074976,0
+STZ.US,D,20060616,000000,22.6245,23.0775,22.4695,22.5252,1402933.3140974,0
+STZ.US,D,20060619,000000,22.6593,22.8241,22.3176,22.3971,747108.20114066,0
+STZ.US,D,20060620,000000,22.4239,23.0675,22.4239,22.9413,1139166.9909158,0
+STZ.US,D,20060621,000000,22.9671,23.6029,22.9057,23.3357,1408018.5798848,0
+STZ.US,D,20060622,000000,23.3357,23.5572,23.1033,23.5403,866117.11282902,0
+STZ.US,D,20060623,000000,23.44,23.6029,23.3188,23.4757,2030699.3580586,0
+STZ.US,D,20060626,000000,23.4757,23.4757,22.9145,23.1132,1280943.3151002,0
+STZ.US,D,20060627,000000,23.2135,23.5214,22.8639,22.9931,1543607.2098444,0
+STZ.US,D,20060628,000000,23.0775,23.4658,22.9325,23.4201,1477307.4656549,0
+STZ.US,D,20060629,000000,23.4201,23.8552,23.2403,23.7439,1475095.5612924,0
+STZ.US,D,20060630,000000,23.8383,23.874,22.6245,22.6245,2540004.1808061,0
+STZ.US,D,20060703,000000,22.7567,23.0287,22.6155,22.9503,804899.61407505,0
+STZ.US,D,20060705,000000,22.9671,23.0477,22.4239,22.6513,1564050.9649582,0
+STZ.US,D,20060706,000000,22.6245,23.0477,22.6245,22.8957,1121596.5972269,0
+STZ.US,D,20060707,000000,22.7665,22.8877,22.5063,22.6871,1016950.4655274,0
+STZ.US,D,20060710,000000,22.8043,22.8143,22.3871,22.4785,789432.39208084,0
+STZ.US,D,20060711,000000,22.3693,22.7567,22.1994,22.6692,901698.8715818,0
+STZ.US,D,20060712,000000,22.7387,23.0009,22.5153,22.6871,1008554.8940759,0
+STZ.US,D,20060713,000000,22.5808,22.6692,22.2977,22.6245,1011313.4821293,0
+STZ.US,D,20060714,000000,22.5719,22.5907,21.9352,22.2083,1208122.6311947,0
+STZ.US,D,20060717,000000,22.0971,22.6513,22.0902,22.4318,1249999.8100562,0
+STZ.US,D,20060718,000000,22.9413,22.9671,22.2183,22.3543,2013903.1812357,0
+STZ.US,D,20060719,000000,22.4785,22.9851,22.4785,22.7567,3716632.5961301,0
+STZ.US,D,20060720,000000,22.8539,23.0199,22.6961,22.7567,1189337.0492647,0
+STZ.US,D,20060721,000000,22.8341,22.8441,22.3871,22.4517,1060379.0984729,0
+STZ.US,D,20060724,000000,22.4517,22.7129,22.3613,22.5252,655274.40212998,0
+STZ.US,D,20060725,000000,22.5987,22.8539,22.1716,22.3543,1636427.6571369,0
+STZ.US,D,20060726,000000,22.3365,22.406,22.1617,22.2272,1986829.7537381,0
+STZ.US,D,20060727,000000,22.3543,22.553,22.2888,22.3365,1675434.4949254,0
+STZ.US,D,20060728,000000,22.3543,22.4417,22.0723,22.1249,785894.55324158,0
+STZ.US,D,20060731,000000,22.116,22.1527,21.8388,22.1338,1009770.0823169,0
+STZ.US,D,20060801,000000,21.9918,22.1815,21.8528,22.0902,890096.69321422,0
+STZ.US,D,20060802,000000,22.0971,22.6245,22.0544,22.5341,1515428.3335575,0
+STZ.US,D,20060803,000000,22.4417,22.7129,22.1617,22.6245,1625043.9508889,0
+STZ.US,D,20060804,000000,22.26,22.6871,22.26,22.6513,2178106.6249373,0
+STZ.US,D,20060807,000000,22.5341,22.7288,22.4606,22.6513,1415973.1799614,0
+STZ.US,D,20060808,000000,22.7049,22.8341,22.5987,22.7129,1584269.2004648,0
+STZ.US,D,20060809,000000,22.6961,22.8043,22.4875,22.6781,1082480.0199867,0
+STZ.US,D,20060810,000000,22.5907,22.7963,22.4318,22.7765,1301273.3036265,0
+STZ.US,D,20060811,000000,22.7049,22.9851,22.5808,22.9413,1282266.2292251,0
+STZ.US,D,20060814,000000,22.9235,23.0943,22.7467,22.7963,1372549.5809356,0
+STZ.US,D,20060815,000000,23.0009,23.1132,22.9503,23.0775,1638640.5682834,0
+STZ.US,D,20060816,000000,22.9671,23.3545,22.9671,23.2851,1177840.583213,0
+STZ.US,D,20060817,000000,23.1311,23.2135,22.9593,23.0854,1186906.6727827,0
+STZ.US,D,20060818,000000,23.0943,23.1489,22.9057,22.9931,836061.59123865,0
+STZ.US,D,20060821,000000,22.8539,23.0377,22.8241,22.9931,487980.13166782,0
+STZ.US,D,20060822,000000,22.9851,23.0575,22.8709,23.0287,796502.02905561,0
+STZ.US,D,20060823,000000,23.0675,23.3834,23.0009,23.2135,899928.94537821,0
+STZ.US,D,20060824,000000,23.3099,23.5741,23.2671,23.5741,1002257.4603993,0
+STZ.US,D,20060825,000000,23.5304,23.883,23.4757,23.7638,1190108.2457789,0
+STZ.US,D,20060828,000000,23.7082,24.1005,23.6635,23.7727,1211880.9557214,0
+STZ.US,D,20060829,000000,23.7538,24.3638,23.7538,24.3071,1157955.5931977,0
+STZ.US,D,20060830,000000,24.3936,24.5405,24.2068,24.5246,1340390.8876506,0
+STZ.US,D,20060831,000000,24.6061,24.6974,24.3836,24.6974,1144137.4833317,0
+STZ.US,D,20060901,000000,24.7978,24.8345,24.4332,24.7134,1323374.2251403,0
+STZ.US,D,20060905,000000,24.6359,24.758,24.5147,24.5326,1246020.999842,0
+STZ.US,D,20060906,000000,24.4184,24.5962,24.3438,24.4958,1268564.9062986,0
+STZ.US,D,20060907,000000,24.5405,24.7779,24.3936,24.6974,2141757.6968062,0
+STZ.US,D,20060908,000000,24.6637,25.2735,24.5664,25.1057,2397565.3927753,0
+STZ.US,D,20060911,000000,24.9915,25.1057,24.8693,24.9835,1164252.0200902,0
+STZ.US,D,20060912,000000,25.0282,25.3103,25.0282,25.2209,1340172.4155311,0
+STZ.US,D,20060913,000000,25.0868,25.1941,24.9666,25.1245,1560070.1411761,0
+STZ.US,D,20060914,000000,25.1245,25.3291,24.9398,24.9835,1991910.9923897,0
+STZ.US,D,20060915,000000,24.9915,25.1941,24.8782,25.1703,2276674.8018637,0
+STZ.US,D,20060918,000000,24.9398,25.0868,24.7978,24.9915,1003248.135817,0
+STZ.US,D,20060919,000000,24.8693,25.0481,24.768,24.9746,1307130.7727121,0
+STZ.US,D,20060920,000000,25.204,25.2825,25.1146,25.1861,812414.24956061,0
+STZ.US,D,20060921,000000,25.1703,25.2388,25.0014,25.0183,979272.58256762,0
+STZ.US,D,20060922,000000,25.0779,25.1057,24.8067,24.9666,1128559.5151017,0
+STZ.US,D,20060925,000000,24.9746,25.1146,24.8156,25.0014,1192100.6712379,0
+STZ.US,D,20060926,000000,25.0967,25.7364,24.8246,25.6807,2126837.1585028,0
+STZ.US,D,20060927,000000,25.5317,25.8009,25.4761,25.7921,2070037.4277701,0
+STZ.US,D,20060928,000000,25.8447,26.2161,25.7463,26.1069,1475757.0183548,0
+STZ.US,D,20060929,000000,26.0165,26.1883,25.8923,26.0443,1798865.2017708,0
+STZ.US,D,20061002,000000,26.0165,26.1267,25.9361,26.1069,1448130.8664625,0
+STZ.US,D,20061003,000000,25.9996,26.2072,25.8367,26.0622,1381389.144114,0
+STZ.US,D,20061004,000000,25.9728,26.3274,25.4116,26.3175,2836814.1603746,0
+STZ.US,D,20061005,000000,24.8425,26.2618,24.4332,26.2072,7279774.9366885,0
+STZ.US,D,20061006,000000,25.3371,25.4215,24.9041,25.3103,5439912.4852382,0
+STZ.US,D,20061009,000000,24.8872,25.1146,24.7134,25.058,2427623.9347176,0
+STZ.US,D,20061010,000000,25.1146,25.204,24.7978,25.0868,1776213.5694303,0
+STZ.US,D,20061011,000000,24.9398,25.0183,24.8067,24.9746,2483979.6737235,0
+STZ.US,D,20061012,000000,24.9319,25.1434,24.8872,25.0481,1849255.7458072,0
+STZ.US,D,20061013,000000,24.9398,24.9666,24.6806,24.8604,1735437.8122222,0
+STZ.US,D,20061016,000000,24.6885,25.0103,24.5048,24.9219,2957920.2030539,0
+STZ.US,D,20061017,000000,24.9041,25.1434,24.8156,24.9666,2026941.0335318,0
+STZ.US,D,20061018,000000,24.8872,25.1434,24.8782,25.0679,1839753.7187825,0
+STZ.US,D,20061019,000000,25.1345,25.1345,24.8067,24.9398,1426029.9449486,0
+STZ.US,D,20061020,000000,25.0014,25.0481,24.8971,25.0183,1277074.2443377,0
+STZ.US,D,20061023,000000,25.0381,25.1523,24.8872,25.1434,1213203.8698463,0
+STZ.US,D,20061024,000000,25.0282,25.0679,24.8693,24.9319,2260432.3562194,0
+STZ.US,D,20061025,000000,24.9041,24.9577,24.8524,24.9041,2660566.5601465,0
+STZ.US,D,20061026,000000,24.9577,25.1146,24.9219,25.0282,1347133.319838,0
+STZ.US,D,20061027,000000,25.0183,25.0967,24.7382,24.9746,788764.89431465,0
+STZ.US,D,20061030,000000,25.0103,25.0103,24.7878,24.8246,936288.94813292,0
+STZ.US,D,20061031,000000,24.7978,24.8971,24.6885,24.8782,2109376.5042657,0
+STZ.US,D,20061101,000000,24.9041,24.9835,24.7978,24.912,1241712.9712724,0
+STZ.US,D,20061102,000000,24.8872,25.4116,24.7978,25.2209,2398560.0953289,0
+STZ.US,D,20061103,000000,25.2209,25.2567,24.8971,25.0679,1100934.3699935,0
+STZ.US,D,20061106,000000,24.9746,25.1245,24.8971,25.0967,1064800.89363,0
+STZ.US,D,20061107,000000,24.9746,24.9746,24.7978,24.8971,3334850.0502458,0
+STZ.US,D,20061108,000000,24.768,25.1345,24.768,25.1245,1127014.1017215,0
+STZ.US,D,20061109,000000,25.1146,25.3729,25.0679,25.1245,1519957.8545985,0
+STZ.US,D,20061110,000000,25.0779,25.3371,25.0014,25.1523,844128.95111885,0
+STZ.US,D,20061113,000000,25.1861,25.5487,25.0967,25.3729,933966.29753468,0
+STZ.US,D,20061114,000000,25.4663,25.4663,25.1434,25.4215,889983.93341058,0
+STZ.US,D,20061115,000000,25.3729,25.4116,25.204,25.2309,959273.82596457,0
+STZ.US,D,20061116,000000,25.2915,25.4215,25.0481,25.3828,1214528.7975391,0
+STZ.US,D,20061117,000000,25.4116,25.5119,25.1703,25.2388,875843.6526771,0
+STZ.US,D,20061120,000000,25.2735,25.2915,25.0481,25.1245,707657.37162541,0
+STZ.US,D,20061121,000000,25.1772,25.2825,24.9666,25.1057,1234752.0669655,0
+STZ.US,D,20061122,000000,25.1523,25.2109,25.0381,25.1613,966011.22423217,0
+STZ.US,D,20061124,000000,25.0183,25.1345,24.9577,25.0014,543672.40004334,0
+STZ.US,D,20061127,000000,24.9319,25.0779,24.8345,24.8971,1064468.6549229,0
+STZ.US,D,20061128,000000,25.2477,25.4761,25.0868,25.1345,1886717.1702153,0
+STZ.US,D,20061129,000000,25.204,25.2388,25.0381,25.204,730306.99039801,0
+STZ.US,D,20061130,000000,25.2567,25.4295,24.9915,25.3203,1246133.7596456,0
+STZ.US,D,20061201,000000,25.5317,25.5487,25.2477,25.4851,1270332.8189343,0
+STZ.US,D,20061204,000000,25.5219,25.7076,25.4761,25.5397,1078614.97636,0
+STZ.US,D,20061205,000000,25.5219,25.6013,25.3729,25.3917,1513771.1671575,0
+STZ.US,D,20061206,000000,25.3828,25.5835,25.3471,25.3639,902913.05303887,0
+STZ.US,D,20061207,000000,25.4395,25.5487,25.3828,25.4563,768983.60304718,0
+STZ.US,D,20061208,000000,25.4761,25.5577,25.4215,25.5029,547317.96476645,0
+STZ.US,D,20061211,000000,25.5119,25.6013,25.2477,25.5029,700362.21504336,0
+STZ.US,D,20061212,000000,25.4563,25.9191,25.4017,25.8546,978496.35213362,0
+STZ.US,D,20061213,000000,25.9728,25.9907,25.5219,25.6807,972644.92375177,0
+STZ.US,D,20061214,000000,25.6013,25.8367,25.4563,25.6729,791745.98162342,0
+STZ.US,D,20061215,000000,25.7741,25.9013,25.5577,25.6013,1005679.519083,0
+STZ.US,D,20061218,000000,25.5317,25.7463,25.4483,25.5665,633177.50775201,0
+STZ.US,D,20061219,000000,25.4295,25.5835,25.1703,25.3203,1144800.953962,0
+STZ.US,D,20061220,000000,25.2209,25.4761,25.2209,25.3103,790862.02530559,0
+STZ.US,D,20061221,000000,25.2915,25.4483,25.1523,25.3828,1132978.2899069,0
+STZ.US,D,20061222,000000,25.4483,25.7741,25.2825,25.6997,821915.2698014,0
+STZ.US,D,20061226,000000,25.7265,25.9103,25.6103,25.8447,722243.65765365,0
+STZ.US,D,20061227,000000,25.7921,26.1635,25.6997,26.0801,705336.7345951,0
+STZ.US,D,20061228,000000,26.0801,26.2072,26.0165,26.1814,810312.08464986,0
+STZ.US,D,20061229,000000,26.1357,26.3731,26.0245,26.2618,1546701.0569568,0
+STZ.US,D,20070103,000000,26.0622,26.3969,25.5317,25.6997,2763659.224194,0
+STZ.US,D,20070104,000000,23.9794,24.0727,22.7129,22.7567,10111062.859901,0
+STZ.US,D,20070105,000000,22.406,22.553,21.7822,22.0902,7996606.1237673,0
+STZ.US,D,20070108,000000,22.4785,22.5341,22.26,22.3613,3383796.866082,0
+STZ.US,D,20070109,000000,22.3365,22.5808,22.26,22.3077,1949701.574821,0
+STZ.US,D,20070110,000000,22.3275,22.6692,22.2272,22.553,2871290.4703381,0
+STZ.US,D,20070111,000000,22.6513,22.7865,22.5153,22.5808,2138438.3300865,0
+STZ.US,D,20070112,000000,22.5808,22.5808,22.26,22.5153,3498939.7273598,0
+STZ.US,D,20070116,000000,22.6155,22.6155,22.2977,22.3871,2049485.9467725,0
+STZ.US,D,20070117,000000,22.3077,22.5987,22.2272,22.4417,1903622.079706,0
+STZ.US,D,20070118,000000,22.5987,22.6781,22.4417,22.5808,1190108.2457789,0
+STZ.US,D,20070119,000000,22.6245,22.7049,22.3543,22.5808,1530455.5909607,0
+STZ.US,D,20070122,000000,22.5063,22.6513,22.3693,22.406,1257515.4523257,0
+STZ.US,D,20070123,000000,22.5252,22.7467,22.3971,22.6245,1549684.1578335,0
+STZ.US,D,20070124,000000,22.6781,22.9325,22.5808,22.8877,1413655.5632829,0
+STZ.US,D,20070125,000000,22.7567,22.9057,22.6593,22.7387,1751570.5184147,0
+STZ.US,D,20070126,000000,22.5629,22.8639,22.5063,22.7387,1654990.7398115,0
+STZ.US,D,20070129,000000,22.7387,22.8539,22.406,22.4974,1374759.4717303,0
+STZ.US,D,20070130,000000,22.5063,22.6871,22.3971,22.5252,1002144.7005956,0
+STZ.US,D,20070131,000000,22.5808,22.6067,22.3365,22.3871,1376195.1456588,0
+STZ.US,D,20070201,000000,22.4974,22.5252,22.0365,22.2441,2745758.6053659,0
+STZ.US,D,20070202,000000,22.2441,22.4517,22.2183,22.3275,1774116.4384394,0
+STZ.US,D,20070205,000000,22.3275,22.3543,22.0822,22.1815,1239723.5661653,0
+STZ.US,D,20070206,000000,22.1716,22.26,21.955,22.0464,1518077.1821591,0
+STZ.US,D,20070207,000000,22.116,22.116,21.9252,22.0365,1665271.0108381,0
+STZ.US,D,20070208,000000,21.8974,22.0544,21.8974,21.9749,1985058.8207505,0
+STZ.US,D,20070209,000000,21.9749,22.0902,21.7644,21.8388,1886938.6626868,0
+STZ.US,D,20070212,000000,21.8974,21.9918,21.8021,21.822,1470847.9397605,0
+STZ.US,D,20070213,000000,21.7296,21.9451,21.673,21.7822,2379156.3480469,0
+STZ.US,D,20070214,000000,21.9074,22.3365,21.8974,22.1716,1900483.9340993,0
+STZ.US,D,20070215,000000,22.2977,22.4239,22.1338,22.1716,3412971.4517064,0
+STZ.US,D,20070216,000000,21.9749,22.1249,21.5478,21.7296,5487979.3718924,0
+STZ.US,D,20070220,000000,21.7296,21.8974,21.5388,21.7296,3810225.2467208,0
+STZ.US,D,20070221,000000,22.0544,22.1527,21.663,21.7644,2297121.5773294,0
+STZ.US,D,20070222,000000,21.812,21.8686,21.4942,21.6204,3637624.2179998,0
+STZ.US,D,20070223,000000,21.6204,21.7396,21.5022,21.673,2111583.3747084,0
+STZ.US,D,20070226,000000,21.6014,21.6531,21.4475,21.5578,1605983.5169376,0
+STZ.US,D,20070227,000000,21.4098,21.5736,21.0303,21.0303,2486301.3175378,0
+STZ.US,D,20070228,000000,20.8237,21.3382,20.8237,21.231,2499893.9077964,0
+STZ.US,D,20070301,000000,18.5512,18.865,17.1209,18.1529,14915244.633261,0
+STZ.US,D,20070302,000000,18.0992,18.134,17.5917,17.6363,7702445.9995845,0
+STZ.US,D,20070305,000000,17.2847,17.6304,17.1655,17.3115,4579321.6095716,0
+STZ.US,D,20070306,000000,17.6105,17.6363,17.2023,17.4219,3945922.6093482,0
+STZ.US,D,20070307,000000,17.4219,17.4219,17.1923,17.2123,2865653.4869399,0
+STZ.US,D,20070308,000000,17.3027,17.4535,17.0424,17.1556,3788127.3455589,0
+STZ.US,D,20070309,000000,17.2023,17.4457,17.2023,17.3671,2631393.98809,0
+STZ.US,D,20070312,000000,17.3305,17.8261,17.3115,17.7029,10263886.62449,0
+STZ.US,D,20070313,000000,17.6363,17.6939,17.2023,17.3027,7038546.4792599,0
+STZ.US,D,20070314,000000,17.3493,17.5003,17.2123,17.4635,2509170.4152139,0
+STZ.US,D,20070315,000000,17.4635,17.6304,17.3771,17.5181,2683106.4394673,0
+STZ.US,D,20070316,000000,17.5737,17.6363,17.3671,17.4377,2186067.2657176,0
+STZ.US,D,20070319,000000,17.4923,17.5827,17.3205,17.4219,2780125.1758776,0
+STZ.US,D,20070320,000000,17.4219,17.7476,17.3771,17.6304,7619680.3037113,0
+STZ.US,D,20070321,000000,17.7407,18.0724,17.4635,17.9015,3183013.9407222,0
+STZ.US,D,20070322,000000,17.9165,18.0903,17.9165,18.0635,2527628.7923565,0
+STZ.US,D,20070323,000000,18.0635,18.4975,18.0635,18.416,3944597.6816553,0
+STZ.US,D,20070326,000000,18.3872,18.8482,18.3604,18.6614,2705447.9823478,0
+STZ.US,D,20070327,000000,18.6236,18.875,18.5422,18.567,3321365.185871,0
+STZ.US,D,20070328,000000,18.4618,19.5017,18.3247,18.6038,2802668.0755503,0
+STZ.US,D,20070329,000000,18.7618,18.9434,18.6802,18.8482,2554968.0108198,0
+STZ.US,D,20070330,000000,18.9146,19.2862,18.8482,19.166,3686398.8737786,0
+STZ.US,D,20070402,000000,19.1024,19.2504,18.7954,18.9146,2851951.1572296,0
+STZ.US,D,20070403,000000,19.014,19.0418,18.6704,18.8114,2359996.2424834,0
+STZ.US,D,20070404,000000,18.8214,19.014,18.6704,18.8402,3308611.2466519,0
+STZ.US,D,20070405,000000,19.1749,19.6646,18.865,19.4491,5007297.4171586,0
+STZ.US,D,20070409,000000,19.458,19.7749,19.2782,19.4928,3065885.7014731,0
+STZ.US,D,20070410,000000,19.601,19.7013,19.3279,19.5822,2035062.7597458,0
+STZ.US,D,20070411,000000,19.5305,19.7113,19.4401,19.5216,1828729.4344085,0
+STZ.US,D,20070412,000000,19.5722,19.9805,19.5116,19.8901,2460663.5639686,0
+STZ.US,D,20070413,000000,19.8613,19.9357,19.6269,19.748,1672375.8852515,0
+STZ.US,D,20070416,000000,19.4928,20.2407,19.4769,20.1195,1930143.7895929,0
+STZ.US,D,20070417,000000,19.8355,20.3917,19.5822,19.6467,4592048.3656237,0
+STZ.US,D,20070418,000000,20.3053,20.3053,19.5474,20.1563,2331797.2305173,0
+STZ.US,D,20070419,000000,19.8255,20.1195,19.8255,20.0639,1927066.0510239,0
+STZ.US,D,20070420,000000,20.4563,20.4563,20.0182,20.3529,3221090.5101305,0
+STZ.US,D,20070423,000000,20.343,20.7443,20.2685,20.5466,3126109.5044575,0
+STZ.US,D,20070424,000000,20.4821,20.5009,20.0261,20.4095,2790752.7873709,0
+STZ.US,D,20070425,000000,20.4721,20.5744,20.2059,20.2685,1708241.5570814,0
+STZ.US,D,20070426,000000,20.2059,20.5565,20.1463,20.5387,2365543.6221089,0
+STZ.US,D,20070427,000000,20.5099,20.7274,20.3141,20.6121,2021681.5941191,0
+STZ.US,D,20070430,000000,20.6121,20.788,20.2775,20.2775,2458219.0925111,0
+STZ.US,D,20070501,000000,20.3331,20.5655,20.2327,20.5387,1624770.1056515,0
+STZ.US,D,20070502,000000,20.5009,20.6311,20.4095,20.5466,1735878.7835972,0
+STZ.US,D,20070503,000000,20.5307,20.7532,20.3817,20.6599,1219227.4582855,0
+STZ.US,D,20070504,000000,20.7611,20.7701,20.2507,20.343,1660960.9687007,0
+STZ.US,D,20070507,000000,20.4095,21.0492,20.2247,20.8148,22581539.034372,0
+STZ.US,D,20070508,000000,20.7532,21.1664,20.6499,21.0939,3341808.9409848,0
+STZ.US,D,20070509,000000,21.085,21.4286,21.0403,21.3104,2560001.9306252,0
+STZ.US,D,20070510,000000,21.2032,21.4564,21.1306,21.3382,2581444.4154285,0
+STZ.US,D,20070511,000000,21.2756,21.4744,21.2687,21.3928,2115238.0004872,0
+STZ.US,D,20070514,000000,21.7196,21.8021,21.4942,21.6204,4470739.9593682,0
+STZ.US,D,20070515,000000,21.6104,21.7644,21.366,21.5736,2645541.3163112,0
+STZ.US,D,20070516,000000,21.53,21.7743,21.2756,21.7484,1904119.4309828,0
+STZ.US,D,20070517,000000,21.8021,22.1527,21.6282,22.0097,1951743.3326941,0
+STZ.US,D,20070518,000000,22.0365,22.1249,21.8974,22.0723,2128935.2962777,0
+STZ.US,D,20070521,000000,21.9451,22.2699,21.8528,22.1905,2225074.103506,0
+STZ.US,D,20070522,000000,22.1249,22.1527,21.9451,22.0723,2080645.9103681,0
+STZ.US,D,20070523,000000,22.0008,22.1338,21.8528,21.955,3752101.5950793,0
+STZ.US,D,20070524,000000,21.9252,22.116,21.7743,21.8686,2838797.5247779,0
+STZ.US,D,20070525,000000,21.9352,21.9749,21.812,21.8974,2004289.4011912,0
+STZ.US,D,20070529,000000,21.8974,21.9848,21.7922,21.8686,4584739.1140662,0
+STZ.US,D,20070530,000000,21.812,22.0365,21.7196,22.0186,2138660.8293418,0
+STZ.US,D,20070531,000000,21.955,22.0902,21.8875,21.9918,2452766.3505779,0
+STZ.US,D,20070601,000000,22.0365,22.0365,21.6531,21.965,3054940.9530322,0
+STZ.US,D,20070604,000000,21.8528,22.0902,21.7296,21.8528,2519229.1937691,0
+STZ.US,D,20070605,000000,22.1438,22.5808,21.3293,21.673,2388724.822813,0
+STZ.US,D,20070606,000000,21.52,21.6104,21.3562,21.4475,2831827.5594153,0
+STZ.US,D,20070607,000000,21.4475,21.4475,20.8327,20.8943,2333911.4768356,0
+STZ.US,D,20070608,000000,20.8843,21.1843,20.8327,21.1664,1880526.4556386,0
+STZ.US,D,20070611,000000,21.1754,21.5578,21.1217,21.4098,1663279.5921631,0
+STZ.US,D,20070612,000000,21.2032,21.4664,20.9678,21.231,2384748.0261668,0
+STZ.US,D,20070613,000000,21.3025,21.663,21.2687,21.6531,1359953.7067984,0
+STZ.US,D,20070614,000000,21.663,21.7196,21.5022,21.6104,1340944.6188292,0
+STZ.US,D,20070615,000000,21.7196,21.8786,21.5022,21.7296,1926162.9658108,0
+STZ.US,D,20070618,000000,21.7008,22.116,21.6342,21.9074,1678199.1236825,0
+STZ.US,D,20070619,000000,21.9074,22.0723,21.6829,21.965,1558523.7210119,0
+STZ.US,D,20070620,000000,22.0276,22.1438,21.5578,21.5736,1554606.3246193,0
+STZ.US,D,20070621,000000,20.8237,21.7822,20.8237,21.7396,1829806.6932469,0
+STZ.US,D,20070622,000000,21.7196,22.1438,21.5478,21.8528,2726641.7915127,0
+STZ.US,D,20070625,000000,21.8299,21.9074,21.3025,21.5836,3161158.6744948,0
+STZ.US,D,20070626,000000,21.6204,21.7008,21.2687,21.3928,3143236.9132035,0
+STZ.US,D,20070627,000000,21.2936,21.8974,21.221,21.8388,2512554.216107,0
+STZ.US,D,20070628,000000,21.8875,23.0943,21.8528,22.6067,7311138.2706443,0
+STZ.US,D,20070629,000000,22.5987,22.6067,21.8617,21.9749,3531050.0950148,0
+STZ.US,D,20070702,000000,22.3275,22.6781,21.9154,22.5719,2863444.6029293,0
+STZ.US,D,20070703,000000,22.4785,22.5987,22.26,22.5063,961259.20393583,0
+STZ.US,D,20070705,000000,22.3077,22.3543,21.8974,21.9749,2469280.6278916,0
+STZ.US,D,20070706,000000,21.9749,22.0464,21.812,22.0097,2060205.1756061,0
+STZ.US,D,20070709,000000,21.9749,22.0365,21.673,21.7822,2358781.0542423,0
+STZ.US,D,20070710,000000,21.7196,21.7644,21.3194,21.3194,2985879.6004373,0
+STZ.US,D,20070711,000000,21.2687,21.3562,21.0492,21.2846,2311818.6095934,0
+STZ.US,D,20070712,000000,21.4564,21.511,21.0691,21.4942,2177005.2032839,0
+STZ.US,D,20070713,000000,21.3482,21.4842,20.9966,21.2131,1629745.6319871,0
+STZ.US,D,20070716,000000,21.0691,21.3025,20.7611,20.9399,3441038.5749736,0
+STZ.US,D,20070717,000000,20.8585,21.1018,20.7701,20.8754,3300135.1324835,0
+STZ.US,D,20070718,000000,20.779,20.9777,20.5933,20.9032,2418671.6117356,0
+STZ.US,D,20070719,000000,20.8664,21.0134,20.7175,21.0055,3186220.5476382,0
+STZ.US,D,20070720,000000,20.9399,21.0403,20.5843,20.788,2536802.6078099,0
+STZ.US,D,20070723,000000,20.6698,21.0403,20.6211,20.9211,1899646.2898436,0
+STZ.US,D,20070724,000000,20.7701,21.1018,20.5387,20.6897,4481216.5532673,0
+STZ.US,D,20070725,000000,20.7353,20.8327,20.3718,20.6211,2671503.2543158,0
+STZ.US,D,20070726,000000,20.5307,20.7075,19.6467,19.9805,4042776.2331888,0
+STZ.US,D,20070727,000000,19.2136,20.4195,19.2136,19.8444,3201581.0505326,0
+STZ.US,D,20070730,000000,19.7401,20.0917,19.5305,20.0729,2629843.5407899,0
+STZ.US,D,20070731,000000,20.2507,20.2685,19.8255,19.8444,2103630.7881998,0
+STZ.US,D,20070801,000000,19.7659,20.0549,19.3746,19.9993,2608295.3436707,0
+STZ.US,D,20070802,000000,19.9079,20.1364,19.5633,20.0361,1569351.6825134,0
+STZ.US,D,20070803,000000,20.4721,20.4721,19.8901,19.9557,2484310.9056467,0
+STZ.US,D,20070806,000000,20.0817,20.8585,20.0729,20.8585,2650638.6635062,0
+STZ.US,D,20070807,000000,20.1652,21.5916,20.1652,21.4744,3329872.5103421,0
+STZ.US,D,20070808,000000,21.5916,22.6593,21.5022,22.0971,3836018.0450198,0
+STZ.US,D,20070809,000000,21.8528,23.3357,21.7822,22.4875,7508679.3516494,0
+STZ.US,D,20070810,000000,21.9074,22.6593,21.5578,21.9451,5530196.8437328,0
+STZ.US,D,20070813,000000,21.8686,21.9451,20.8416,21.3025,3325562.4682047,0
+STZ.US,D,20070814,000000,21.2508,21.5478,21.0303,21.0303,2341148.2399479,0
+STZ.US,D,20070815,000000,20.9588,21.4475,20.779,20.8943,1629858.3917909,0
+STZ.US,D,20070816,000000,20.7701,21.4744,20.5744,20.788,2312827.4071224,0
+STZ.US,D,20070817,000000,21.3928,21.5836,20.9211,21.1664,2355577.4676782,0
+STZ.US,D,20070820,000000,21.2508,21.9749,21.231,21.8617,1654658.5011043,0
+STZ.US,D,20070821,000000,21.7743,22.0971,21.7196,21.8388,1154858.7257333,0
+STZ.US,D,20070822,000000,21.8974,22.1617,21.7196,21.9918,907552.31353157,0
+STZ.US,D,20070823,000000,21.9451,22.3365,21.7822,21.9918,1330888.8606258,0
+STZ.US,D,20070824,000000,21.9918,22.1716,21.7396,22.0464,932859.84196145,0
+STZ.US,D,20070827,000000,22.0633,22.2441,21.8528,21.8974,835063.86833321,0
+STZ.US,D,20070828,000000,21.7564,21.8786,21.1495,21.2131,1374314.4732195,0
+STZ.US,D,20070829,000000,21.2687,21.673,21.1584,21.6342,1316301.5678136,0
+STZ.US,D,20070830,000000,21.4842,21.8617,21.3562,21.7484,1229780.5677656,0
+STZ.US,D,20070831,000000,22.0464,22.0902,21.673,21.8786,1122040.5889537,0
+STZ.US,D,20070904,000000,21.7296,22.1617,21.7296,22.0633,1263590.3867469,0
+STZ.US,D,20070905,000000,21.9154,21.9749,21.6531,21.7822,1209226.066416,0
+STZ.US,D,20070906,000000,21.9154,21.9154,21.385,21.7196,1127677.5723519,0
+STZ.US,D,20070907,000000,21.4942,21.7644,21.3998,21.663,1200386.5032377,0
+STZ.US,D,20070910,000000,21.7822,21.7822,21.3482,21.4475,947777.35991289,0
+STZ.US,D,20070911,000000,21.4942,21.7296,21.2936,21.4286,1179498.756397,0
+STZ.US,D,20070912,000000,21.53,21.8786,21.4286,21.6918,1290001.3503981,0
+STZ.US,D,20070913,000000,21.7822,21.812,21.4842,21.6342,1170216.2082758,0
+STZ.US,D,20070914,000000,21.5388,21.7822,21.3562,21.4475,1169112.7730544,0
+STZ.US,D,20070917,000000,21.3293,21.4286,21.0492,21.1217,1352547.8039807,0
+STZ.US,D,20070918,000000,21.1942,21.4942,21.0492,21.4475,1193860.529602,0
+STZ.US,D,20070919,000000,21.511,22.0464,21.4664,21.8021,1373210.0312142,0
+STZ.US,D,20070920,000000,21.8875,21.9918,21.5657,21.5916,1162374.3680029,0
+STZ.US,D,20070921,000000,21.8388,21.9918,21.5916,21.7644,1601730.8614859,0
+STZ.US,D,20070924,000000,21.7484,21.9154,21.2756,21.3562,1364259.7218,0
+STZ.US,D,20070925,000000,21.3998,21.5916,21.0492,21.2409,1651678.4205795,0
+STZ.US,D,20070926,000000,21.366,21.5836,21.2508,21.511,1015294.3059114,0
+STZ.US,D,20070927,000000,21.5478,21.8786,21.4664,21.8528,1208232.3706465,0
+STZ.US,D,20070928,000000,21.8528,22.0464,21.7564,21.9074,1127783.2846677,0
+STZ.US,D,20071001,000000,21.812,22.7865,21.7822,22.6593,2796700.867013,0
+STZ.US,D,20071002,000000,22.5063,22.9851,22.5063,22.6513,1859639.7155819,0
+STZ.US,D,20071003,000000,22.6513,22.6513,22.0464,22.2799,1942410.4453749,0
+STZ.US,D,20071004,000000,22.7129,22.9235,22.2441,22.6245,3730334.9258405,0
+STZ.US,D,20071005,000000,22.6692,22.7865,22.5719,22.6245,1938208.1291213,0
+STZ.US,D,20071008,000000,22.7567,23.0575,22.5987,22.8709,1455866.9944195,0
+STZ.US,D,20071009,000000,23.0199,23.4301,22.8709,23.1857,3263796.2721919,0
+STZ.US,D,20071010,000000,22.9671,23.5403,22.9671,23.5214,2782226.3340044,0
+STZ.US,D,20071011,000000,23.5214,23.9456,23.2314,23.3267,1744390.1352043,0
+STZ.US,D,20071012,000000,23.4201,23.4301,23.1857,23.3188,1727254.6721865,0
+STZ.US,D,20071015,000000,23.2592,23.4569,22.8639,22.9593,1567694.5161134,0
+STZ.US,D,20071016,000000,23.0199,23.1777,22.9235,23.0575,1554211.6653066,0
+STZ.US,D,20071017,000000,23.0775,23.2851,22.7567,22.8539,1243370.1376724,0
+STZ.US,D,20071018,000000,22.7467,22.9235,22.6414,22.6961,960818.23256087,0
+STZ.US,D,20071019,000000,22.5341,22.6345,22.3871,22.3871,2279327.6776012,0
+STZ.US,D,20071022,000000,22.3613,22.8441,22.2083,22.5441,959273.82596457,0
+STZ.US,D,20071023,000000,22.5153,22.7765,22.4517,22.7219,995736.5206833,0
+STZ.US,D,20071024,000000,22.6345,22.6345,22.1815,22.6067,1248674.8823633,0
+STZ.US,D,20071025,000000,22.6414,22.7219,22.0365,22.116,2017440.013291,0
+STZ.US,D,20071026,000000,22.254,22.8341,22.2183,22.7963,1540289.8566926,0
+STZ.US,D,20071029,000000,22.8143,22.9057,22.6961,22.7865,674726.47504217,0
+STZ.US,D,20071030,000000,22.8341,23.2135,22.3613,22.3971,881253.10290002,0
+STZ.US,D,20071031,000000,22.6067,23.0854,22.2441,22.7288,1339729.4305882,0
+STZ.US,D,20071101,000000,22.7129,22.7288,22.3275,22.3772,1595870.3720484,0
+STZ.US,D,20071102,000000,22.6593,22.6593,21.8786,22.0822,1866381.1409854,0
+STZ.US,D,20071105,000000,22.0723,22.3077,21.8686,22.0464,1482277.9580707,0
+STZ.US,D,20071106,000000,22.0276,22.1716,21.6442,21.8974,1101817.3195274,0
+STZ.US,D,20071107,000000,21.6282,22.0186,21.5478,21.5478,1096227.6549753,0
+STZ.US,D,20071108,000000,21.663,21.6918,20.8416,21.4098,2325598.4616688,0
+STZ.US,D,20071109,000000,21.1495,21.2598,20.6499,20.8059,1911910.9320577,0
+STZ.US,D,20071112,000000,20.5009,22.6155,20.2605,20.4563,1955065.7197657,0
+STZ.US,D,20071113,000000,20.5744,20.9032,20.3331,20.8754,2134265.2105677,0
+STZ.US,D,20071114,000000,20.8505,20.9211,20.4641,20.4641,1297184.7539604,0
+STZ.US,D,20071115,000000,20.3331,20.9211,20.2605,20.4373,1760787.6255785,0
+STZ.US,D,20071116,000000,20.5237,21.1217,20.4373,21.0591,2417566.1629464,0
+STZ.US,D,20071119,000000,20.9678,20.9678,20.6499,20.7532,1809276.3547124,0
+STZ.US,D,20071120,000000,20.7443,21.4386,20.7443,21.1306,1624162.008139,0
+STZ.US,D,20071121,000000,20.9111,21.0134,20.5009,20.5009,1262883.6244062,0
+STZ.US,D,20071123,000000,20.5843,21.2756,20.5168,21.2756,654394.47294799,0
+STZ.US,D,20071126,000000,21.3194,21.4098,20.788,20.7959,1308898.6853478,0
+STZ.US,D,20071127,000000,20.8585,21.2032,20.7175,21.1942,1840150.3916632,0
+STZ.US,D,20071128,000000,21.3928,21.9451,21.2409,21.7008,1731204.2856659,0
+STZ.US,D,20071129,000000,21.5736,21.663,21.3104,21.376,753549.6049237,0
+STZ.US,D,20071130,000000,21.6531,21.6531,20.9211,21.3104,1944406.8979697,0
+STZ.US,D,20071203,000000,21.3562,21.6204,20.9876,21.4286,1094967.1614561,0
+STZ.US,D,20071204,000000,21.3562,21.812,21.2756,21.511,1375760.2149875,0
+STZ.US,D,20071205,000000,21.7098,21.7396,21.3104,21.376,1284710.7006826,0
+STZ.US,D,20071206,000000,21.376,22.5629,21.2598,22.4974,1765492.3270287,0
+STZ.US,D,20071207,000000,22.4974,22.5987,21.5916,21.6442,1691079.9176807,0
+STZ.US,D,20071210,000000,21.663,21.9154,21.2936,21.7484,1748480.6984382,0
+STZ.US,D,20071211,000000,21.7396,21.9074,20.5237,20.8585,1452226.4636162,0
+STZ.US,D,20071212,000000,21.1018,21.9848,21.1018,21.6531,1854893.7359893,0
+STZ.US,D,20071213,000000,21.5022,22.2183,21.4386,22.0097,2025132.8495376,0
+STZ.US,D,20071214,000000,21.9749,22.2888,21.8786,22.0822,1875662.6823226,0
+STZ.US,D,20071217,000000,21.9451,22.2888,21.7396,22.0822,1550786.5862709,0
+STZ.US,D,20071218,000000,22.1994,22.2352,21.8974,22.0464,2075826.4355464,0
+STZ.US,D,20071219,000000,22.0902,22.1716,21.53,21.7098,1183296.3454982,0
+STZ.US,D,20071220,000000,21.8299,22.1527,21.511,21.7484,1733914.5480891,0
+STZ.US,D,20071221,000000,21.9352,22.116,21.7484,22.0544,1476597.6829623,0
+STZ.US,D,20071224,000000,21.8686,22.5987,21.8686,22.5441,419190.6107425,0
+STZ.US,D,20071226,000000,22.5341,22.5341,22.0464,22.1716,639241.36754965,0
+STZ.US,D,20071227,000000,22.0902,22.1716,21.8388,21.8974,617607.59379379,0
+STZ.US,D,20071228,000000,22.1338,22.1617,21.8388,21.8617,795648.2762566,0
+STZ.US,D,20071231,000000,21.7564,21.8528,21.385,21.3928,980487.77080865,0
+STZ.US,D,20080102,000000,21.3482,21.5478,21.1754,21.2508,1096846.8271115,0
+STZ.US,D,20080103,000000,21.231,21.4564,21.0939,21.2687,1441778.059668,0
+STZ.US,D,20080104,000000,21.2687,21.2687,20.6121,20.6121,1834287.8886577,0
+STZ.US,D,20080107,000000,20.5655,20.6311,20.0261,20.3241,4271219.5410956,0
+STZ.US,D,20080108,000000,20.3241,20.492,19.8801,20.3619,3591246.7148322,0
+STZ.US,D,20080109,000000,20.4721,20.492,18.8948,19.303,3709733.1056448,0
+STZ.US,D,20080110,000000,19.1938,19.9457,19.0418,19.7838,2254732.9522157,0
+STZ.US,D,20080111,000000,19.5722,20.0182,19.5017,19.6269,3262024.3324204,0
+STZ.US,D,20080114,000000,19.8185,19.8185,19.3557,19.458,1795892.1687337,0
+STZ.US,D,20080115,000000,19.1838,19.4202,18.7418,18.9594,2614451.8275928,0
+STZ.US,D,20080116,000000,18.8302,19.6914,18.8302,19.4302,2222657.8219994,0
+STZ.US,D,20080117,000000,19.458,19.7311,19.0676,19.0676,2466533.1144618,0
+STZ.US,D,20080118,000000,19.0676,19.2594,18.1985,18.3247,2601867.0280792,0
+STZ.US,D,20080122,000000,17.6543,18.8402,17.2847,18.5342,3518026.3376941,0
+STZ.US,D,20080123,000000,17.2411,18.8114,17.2023,18.7618,2666428.0563679,0
+STZ.US,D,20080124,000000,18.8034,19.1292,18.6972,18.8034,2421439.2608446,0
+STZ.US,D,20080125,000000,18.7886,19.2594,18.4886,18.5512,1937073.4835971,0
+STZ.US,D,20080128,000000,18.5422,19.004,18.3446,18.9524,1635761.1661547,0
+STZ.US,D,20080129,000000,19.0676,19.3557,18.7706,19.2325,1693516.3348665,0
+STZ.US,D,20080130,000000,19.1203,19.4103,18.734,18.7518,1177553.6497842,0
+STZ.US,D,20080131,000000,18.567,19.0508,18.3872,18.9146,1758827.4172063,0
+STZ.US,D,20080201,000000,18.7886,19.6815,18.734,19.6815,1412563.2026852,0
+STZ.US,D,20080204,000000,19.6914,19.757,18.9762,19.004,1887113.843096,0
+STZ.US,D,20080205,000000,18.6892,18.7886,18.2244,18.2442,2871314.6331531,0
+STZ.US,D,20080206,000000,18.416,18.7518,18.2909,18.3872,2344033.6827804,0
+STZ.US,D,20080207,000000,18.2542,18.7618,18.2542,18.716,1456639.1977176,0
+STZ.US,D,20080208,000000,18.6038,18.6802,18.283,18.3068,1499152.6640425,0
+STZ.US,D,20080211,000000,18.3068,18.585,18.0545,18.5601,1653665.8121187,0
+STZ.US,D,20080212,000000,18.6426,19.0577,18.6038,19.014,1675480.8069876,0
+STZ.US,D,20080213,000000,19.2594,19.2782,19.004,19.0924,1420255.0321479,0
+STZ.US,D,20080214,000000,19.024,19.1124,18.5074,18.5422,1393959.8486521,0
+STZ.US,D,20080215,000000,18.3535,18.6802,18.283,18.6236,1463213.4969836,0
+STZ.US,D,20080219,000000,18.716,18.865,18.5601,18.6426,1291576.9672972,0
+STZ.US,D,20080220,000000,18.5074,18.8214,18.3346,18.7796,1600141.1496114,0
+STZ.US,D,20080221,000000,18.8114,19.004,18.4707,18.5074,1633444.5562602,0
+STZ.US,D,20080222,000000,18.585,18.6336,17.8727,18.1429,2668727.5509351,0
+STZ.US,D,20080225,000000,18.1429,18.8948,18.1241,18.8302,2570661.7592053,0
+STZ.US,D,20080226,000000,18.7796,18.7796,18.3783,18.4618,1916442.4666665,0
+STZ.US,D,20080227,000000,18.3167,18.5254,18.2442,18.2909,2104559.0430119,0
+STZ.US,D,20080228,000000,18.1161,18.2244,17.9015,18.0367,1993280.2185767,0
+STZ.US,D,20080229,000000,17.8092,18.725,17.3205,17.3871,2161691.0124518,0
+STZ.US,D,20080303,000000,17.3115,17.4129,17.0613,17.1844,2430081.4943666,0
+STZ.US,D,20080304,000000,17.0523,17.3771,16.9431,17.2937,2456195.4567493,0
+STZ.US,D,20080305,000000,17.3027,17.3305,16.8855,16.9788,2626988.3014762,0
+STZ.US,D,20080306,000000,16.9331,17.0424,16.7226,16.7951,2987676.7098079,0
+STZ.US,D,20080307,000000,16.9232,16.9232,16.4424,16.5706,2449035.2092181,0
+STZ.US,D,20080310,000000,16.6977,17.0613,16.507,16.9232,1977332.7606331,0
+STZ.US,D,20080311,000000,17.3305,17.4219,17.1209,17.4219,1996305.6043798,0
+STZ.US,D,20080312,000000,17.4219,17.5917,16.7951,16.9133,2662694.9014403,0
+STZ.US,D,20080313,000000,16.8676,16.8676,16.2428,16.4712,3529872.1577802,0
+STZ.US,D,20080314,000000,16.4892,16.9133,16.3074,16.5328,2926164.2233532,0
+STZ.US,D,20080317,000000,16.1078,16.4712,16.0272,16.2428,2687792.0120222,0
+STZ.US,D,20080318,000000,16.4892,17.2211,16.3173,17.0047,2275669.0246865,0
+STZ.US,D,20080319,000000,17.2123,17.5737,17.0136,17.0841,3114471.0818673,0
+STZ.US,D,20080320,000000,17.1745,17.3027,16.8239,17.2758,2465335.0415481,0
+STZ.US,D,20080324,000000,17.3205,17.5003,16.9887,17.4307,1388084.2574553,0
+STZ.US,D,20080325,000000,17.4635,17.4923,17.2023,17.3871,1471337.2367656,0
+STZ.US,D,20080326,000000,17.2211,17.3205,16.2597,16.361,3966492.2124572,0
+STZ.US,D,20080327,000000,16.371,16.6242,16.2696,16.3173,2755278.754502,0
+STZ.US,D,20080328,000000,16.4802,16.4802,15.9359,15.9826,1979627.2212805,0
+STZ.US,D,20080331,000000,15.8376,16.1644,15.5753,15.9906,2274653.1796698,0
+STZ.US,D,20080401,000000,16.371,17.3027,16.219,17.3027,3299565.2927615,0
+STZ.US,D,20080402,000000,17.3027,17.5093,16.7494,16.9431,3124420.1209707,0
+STZ.US,D,20080403,000000,17.7227,18.5254,17.4457,17.8449,6462859.3560379,0
+STZ.US,D,20080404,000000,17.835,18.0992,17.6205,18.0019,2860528.9565781,0
+STZ.US,D,20080407,000000,18.0098,18.0992,17.4535,17.5459,1717319.7280585,0
+STZ.US,D,20080408,000000,17.4535,17.5093,16.9232,17.2123,2433754.2422566,0
+STZ.US,D,20080409,000000,17.1655,17.1923,16.2984,16.3352,2783073.0393157,0
+STZ.US,D,20080410,000000,16.3352,17.0136,16.2338,16.661,2641842.3920381,0
+STZ.US,D,20080411,000000,16.4981,16.8149,16.352,16.4057,1880021.0500902,0
+STZ.US,D,20080414,000000,16.4892,16.8318,16.371,16.7951,1772278.0509264,0
+STZ.US,D,20080415,000000,16.7951,16.9788,16.4802,16.6878,1297939.8419313,0
+STZ.US,D,20080416,000000,16.8586,16.9133,16.5805,16.8487,1834324.1328803,0
+STZ.US,D,20080417,000000,16.8239,16.9232,16.6242,16.7663,1473375.9742868,0
+STZ.US,D,20080418,000000,17.0047,17.0225,16.4981,16.5706,1729322.6064425,0
+STZ.US,D,20080421,000000,16.4057,16.6878,16.4057,16.6153,1148438.4644135,0
+STZ.US,D,20080422,000000,16.516,16.5894,16.2796,16.3798,1409422.0367266,0
+STZ.US,D,20080423,000000,16.5507,16.6074,16.1444,16.1742,1720220.2726504,0
+STZ.US,D,20080424,000000,16.2001,16.4424,16.0908,16.2428,1549498.9095846,0
+STZ.US,D,20080425,000000,16.4236,16.507,16.2885,16.4524,1510254.4707814,0
+STZ.US,D,20080428,000000,16.4057,17.0325,16.4057,16.8586,2524253.0457349,0
+STZ.US,D,20080429,000000,16.8149,16.9689,16.7325,16.952,1307762.0262556,0
+STZ.US,D,20080430,000000,16.952,17.1467,16.6153,16.6153,1554158.3057566,0
+STZ.US,D,20080501,000000,16.4802,17.0325,16.4802,16.8149,2069547.1239811,0
+STZ.US,D,20080502,000000,16.8855,17.0047,16.6411,16.7583,1087331.7118952,0
+STZ.US,D,20080505,000000,16.6977,16.9957,16.5249,16.9232,1301701.18681,0
+STZ.US,D,20080506,000000,16.7951,17.1923,16.6878,17.0613,1468892.765308,0
+STZ.US,D,20080507,000000,17.102,17.4049,16.9957,17.0613,3076593.8556832,0
+STZ.US,D,20080508,000000,17.0225,17.1288,16.7494,16.8318,1671051.9643427,0
+STZ.US,D,20080509,000000,16.7663,16.7663,16.2001,16.371,2223226.6549374,0
+STZ.US,D,20080512,000000,16.3798,17.102,16.3798,17.0325,2058677.8843372,0
+STZ.US,D,20080513,000000,17.1288,19.1124,17.102,19.024,6864311.4401699,0
+STZ.US,D,20080514,000000,19.1024,19.1382,18.4528,18.6704,3557364.4074057,0
+STZ.US,D,20080515,000000,18.716,19.2136,18.3684,19.0676,2398237.9244613,0
+STZ.US,D,20080516,000000,19.1382,19.1382,18.6426,18.9336,1607500.7403669,0
+STZ.US,D,20080519,000000,18.7518,19.3746,18.5512,18.8848,1867671.8380234,0
+STZ.US,D,20080520,000000,18.7518,18.9594,18.434,18.8482,2792465.3268887,0
+STZ.US,D,20080521,000000,18.9246,19.1024,18.5342,18.6802,3722946.1383501,0
+STZ.US,D,20080522,000000,18.6704,19.0924,18.6236,19.004,2611234.1460532,0
+STZ.US,D,20080523,000000,18.9524,19.8185,18.725,19.2782,3843891.0955956,0
+STZ.US,D,20080527,000000,19.2405,19.5822,19.0924,19.458,2536580.1085545,0
+STZ.US,D,20080528,000000,19.5822,19.748,18.6614,19.004,2972637.3709971,0
+STZ.US,D,20080529,000000,19.1481,19.3646,18.9524,19.1203,2430705.7004224,0
+STZ.US,D,20080530,000000,19.0577,19.5563,19.0577,19.2931,2002975.5481221,0
+STZ.US,D,20080602,000000,19.319,19.319,18.6336,18.875,1619864.0474091,0
+STZ.US,D,20080603,000000,18.8214,18.9146,18.2542,18.4707,2203136.2809939,0
+STZ.US,D,20080604,000000,18.3783,18.6138,18.3247,18.434,1399605.8931059,0
+STZ.US,D,20080605,000000,18.4618,18.8482,18.416,18.7618,1656526.0853521,0
+STZ.US,D,20080606,000000,18.4975,18.8034,18.4071,18.6038,2174679.5323338,0
+STZ.US,D,20080609,000000,18.4975,18.857,18.4806,18.7954,1487262.545462,0
+STZ.US,D,20080610,000000,18.8402,19.2862,18.8034,19.1292,2581251.112908,0
+STZ.US,D,20080611,000000,18.9524,19.156,18.4886,18.6514,1895138.9180499,0
+STZ.US,D,20080612,000000,18.6972,18.8402,18.4071,18.4528,2122427.4447533,0
+STZ.US,D,20080613,000000,18.5512,18.5512,17.7725,18.0545,3297815.5022372,0
+STZ.US,D,20080616,000000,18.1429,18.1985,17.8628,18.0992,1753993.847409,0
+STZ.US,D,20080617,000000,18.2244,18.2244,17.8529,17.9254,2713015.9773833,0
+STZ.US,D,20080618,000000,17.7813,17.8628,17.5271,17.7407,2573866.3525534,0
+STZ.US,D,20080619,000000,17.6641,17.8827,17.5271,17.835,2852667.9874099,0
+STZ.US,D,20080620,000000,18.2542,18.2542,17.4833,17.9165,2676428.4414534,0
+STZ.US,D,20080623,000000,18.0367,18.0367,17.6205,17.7407,1690427.5216739,0
+STZ.US,D,20080624,000000,17.5559,17.7993,17.5093,17.7635,1772985.8200511,0
+STZ.US,D,20080625,000000,17.7476,18.3247,17.7476,18.1429,1329678.7063046,0
+STZ.US,D,20080626,000000,17.8092,18.1896,17.7813,17.9015,2539994.1129666,0
+STZ.US,D,20080627,000000,17.8628,17.9015,17.3305,17.7893,3129174.154835,0
+STZ.US,D,20080630,000000,17.0424,18.0367,17.0325,17.9731,2215341.5229542,0
+STZ.US,D,20080701,000000,18.9524,19.7311,18.425,18.7796,6359878.44501,0
+STZ.US,D,20080702,000000,19.0846,19.458,18.7796,19.1024,3878133.8316802,0
+STZ.US,D,20080703,000000,19.2594,19.4928,19.0418,19.2226,2100155.369966,0
+STZ.US,D,20080707,000000,19.2693,19.303,18.434,18.8948,3754919.5833863,0
+STZ.US,D,20080708,000000,18.7886,19.319,18.7886,19.1481,2916380.2968194,0
+STZ.US,D,20080709,000000,19.1481,20.0182,19.1292,19.4103,4065496.3268387,0
+STZ.US,D,20080710,000000,19.4928,19.4928,19.004,19.1749,2816965.4145817,0
+STZ.US,D,20080711,000000,19.014,19.3468,18.716,18.8302,3455789.9735715,0
+STZ.US,D,20080714,000000,18.9336,19.1749,18.7061,18.857,3099105.5450532,0
+STZ.US,D,20080715,000000,18.7061,19.5385,18.6514,19.2136,2635486.5648918,0
+STZ.US,D,20080716,000000,19.2782,19.7113,19.1124,19.5563,2207098.9826647,0
+STZ.US,D,20080717,000000,19.5563,19.9645,19.4401,19.8017,2726426.339745,0
+STZ.US,D,20080718,000000,19.8096,19.8702,19.4202,19.7401,2290236.1818195,0
+STZ.US,D,20080721,000000,19.6646,19.7659,19.4014,19.4769,1539837.8106941,0
+STZ.US,D,20080722,000000,19.5017,20.3817,19.303,20.2953,2413383.982372,0
+STZ.US,D,20080723,000000,20.2059,20.8943,20.0917,20.7959,2725883.6831901,0
+STZ.US,D,20080724,000000,20.6897,20.779,19.8096,19.8444,1859207.8052626,0
+STZ.US,D,20080725,000000,19.8185,19.9805,19.7838,19.8801,1116958.3435181,0
+STZ.US,D,20080728,000000,19.7937,19.7937,19.0577,19.3646,1814409.94613,0
+STZ.US,D,20080729,000000,19.3835,19.601,19.2504,19.4928,1642082.7626463,0
+STZ.US,D,20080730,000000,19.5385,19.5722,18.3783,19.0338,3843372.6018556,0
+STZ.US,D,20080731,000000,18.9524,19.5116,18.865,19.4769,2134801.826419,0
+STZ.US,D,20080801,000000,19.3746,19.4928,19.0338,19.319,1549505.9570724,0
+STZ.US,D,20080804,000000,19.2693,19.4928,18.9762,19.1838,1296427.6524217,0
+STZ.US,D,20080805,000000,19.0846,19.6815,19.0846,19.5921,1234722.8702306,0
+STZ.US,D,20080806,000000,19.5633,19.9904,19.4401,19.9079,2308132.7735119,0
+STZ.US,D,20080807,000000,19.8185,19.8185,19.1938,19.6914,2426429.8889397,0
+STZ.US,D,20080808,000000,19.6179,20.4563,19.5633,20.4195,1904073.1189206,0
+STZ.US,D,20080811,000000,20.343,20.6897,20.3331,20.4373,1253969.5592147,0
+STZ.US,D,20080812,000000,20.4563,20.5565,20.0549,20.1652,2363021.6282865,0
+STZ.US,D,20080813,000000,20.1811,20.2507,19.5474,20.0361,1985749.4745478,0
+STZ.US,D,20080814,000000,19.7212,20.1285,19.7212,19.7937,2257533.8251955,0
+STZ.US,D,20080815,000000,19.8513,20.1195,19.7749,19.9645,1440576.9664024,0
+STZ.US,D,20080818,000000,20.2149,20.2149,19.3557,19.4302,1674954.2589759,0
+STZ.US,D,20080819,000000,19.3746,19.3746,18.7061,18.9524,3053043.1652655,0
+STZ.US,D,20080820,000000,18.9594,19.1292,18.6514,19.0846,2254101.6986722,0
+STZ.US,D,20080821,000000,18.8034,19.2594,18.7954,19.2136,1447775.4717242,0
+STZ.US,D,20080822,000000,19.2594,19.5722,19.2504,19.4669,942962.91901097,0
+STZ.US,D,20080825,000000,19.1938,19.4014,18.8402,18.9146,846792.90147989,0
+STZ.US,D,20080826,000000,18.3972,18.8948,18.3167,18.4707,1411469.8353035,0
+STZ.US,D,20080827,000000,18.4618,19.1838,18.134,19.0338,2232192.066111,0
+STZ.US,D,20080828,000000,19.1124,19.5822,18.9434,19.5305,1592654.7040767,0
+STZ.US,D,20080829,000000,19.4838,19.5305,19.014,19.1024,1695157.392723,0
+STZ.US,D,20080902,000000,19.5385,19.7937,19.1938,19.2931,1365213.1462112,0
+STZ.US,D,20080903,000000,19.1938,19.601,19.156,19.4103,1549825.1075881,0
+STZ.US,D,20080904,000000,19.2693,19.5116,18.9246,18.9762,2135063.5902489,0
+STZ.US,D,20080905,000000,18.9146,19.4928,18.6038,19.3835,1881758.759207,0
+STZ.US,D,20080908,000000,19.8901,20.3331,19.4302,20.2327,2730818.9381672,0
+STZ.US,D,20080909,000000,20.3619,21.1495,20.0083,20.5387,3713120.9336738,0
+STZ.US,D,20080910,000000,20.8237,21.1754,20.2605,20.4821,3012486.886961,0
+STZ.US,D,20080911,000000,20.4095,20.6599,20.1364,20.4373,1441278.6948233,0
+STZ.US,D,20080912,000000,20.2953,20.5655,20.0639,20.5655,1227753.9116519,0
+STZ.US,D,20080915,000000,20.0182,21.2131,19.9357,20.3241,2390693.0854569,0
+STZ.US,D,20080916,000000,19.9457,20.8505,19.9457,20.6599,2155141.8827849,0
+STZ.US,D,20080917,000000,20.1881,20.4275,19.0846,19.2693,3861020.5179095,0
+STZ.US,D,20080918,000000,19.4302,20.1731,18.865,19.899,3626413.678593,0
+STZ.US,D,20080919,000000,20.3619,21.2508,18.1529,20.1007,2973567.6393772,0
+STZ.US,D,20080922,000000,19.8613,19.9268,19.0846,19.1382,1332659.7936134,0
+STZ.US,D,20080923,000000,19.1481,19.4302,18.9524,18.9952,1263813.8927862,0
+STZ.US,D,20080924,000000,19.0846,19.601,19.004,19.458,1633543.2210884,0
+STZ.US,D,20080925,000000,19.5633,20.0361,19.4928,19.8801,1049761.5548193,0
+STZ.US,D,20080926,000000,19.8801,20.1563,19.5305,20.0083,1841244.7658288,0
+STZ.US,D,20080929,000000,19.9268,20.0451,18.716,18.9048,2072281.5492194,0
+STZ.US,D,20080930,000000,19.2405,19.5563,18.9594,19.4202,2300784.2573798,0
+STZ.US,D,20081001,000000,19.4202,19.609,19.0508,19.5722,2344996.1682471,0
+STZ.US,D,20081002,000000,19.4014,19.458,17.7893,17.8529,3471753.5400585,0
+STZ.US,D,20081003,000000,18.0187,18.273,17.5827,17.5917,1907303.8886517,0
+STZ.US,D,20081006,000000,17.3027,17.5181,16.21,16.8318,2217571.549428,0
+STZ.US,D,20081007,000000,16.9887,16.9887,15.6826,15.6826,3284150.4235333,0
+STZ.US,D,20081008,000000,15.3558,15.8714,15.0757,15.4204,2865777.3213672,0
+STZ.US,D,20081009,000000,15.3926,16.21,14.6536,14.6536,2420268.3710979,0
+STZ.US,D,20081010,000000,14.1351,14.5135,12.8975,13.9384,3924081.4380963,0
+STZ.US,D,20081013,000000,14.302,15.2049,14.0894,15.1205,2183171.7550455,0
+STZ.US,D,20081014,000000,15.33,15.926,14.3566,14.5066,2327857.6848775,0
+STZ.US,D,20081015,000000,14.2722,14.4311,13.3684,13.421,2973433.7371103,0
+STZ.US,D,20081016,000000,13.274,13.856,12.5101,13.1846,4107049.3212647,0
+STZ.US,D,20081017,000000,12.9462,13.4378,12.5002,12.9293,2467038.5200102,0
+STZ.US,D,20081020,000000,13.1756,13.3962,12.8071,13.2392,1293407.3005385,0
+STZ.US,D,20081021,000000,12.7783,13.2819,12.533,12.9382,1941391.5800062,0
+STZ.US,D,20081022,000000,12.6601,12.6601,11.7086,12.0553,1771017.5574071,0
+STZ.US,D,20081023,000000,11.8665,12.4167,11.4473,12.1387,3514473.3970954,0
+STZ.US,D,20081024,000000,11.502,11.8198,11.3212,11.5119,3873279.1194198,0
+STZ.US,D,20081027,000000,11.2586,11.7642,10.9596,11.1772,2327010.9795662,0
+STZ.US,D,20081028,000000,11.4374,11.941,10.9328,11.941,2688588.3781354,0
+STZ.US,D,20081029,000000,11.8834,11.8983,11.1036,11.2934,3198276.7855723,0
+STZ.US,D,20081030,000000,11.5904,11.9797,11.2507,11.5218,2610828.4121169,0
+STZ.US,D,20081031,000000,11.4841,11.6003,10.9686,11.349,3171622.1802025,0
+STZ.US,D,20081103,000000,11.195,11.7841,11.195,11.5308,3006332.4166068,0
+STZ.US,D,20081104,000000,11.7165,12.2151,11.7165,12.0075,3389595.9416979,0
+STZ.US,D,20081105,000000,11.9331,12.1307,11.4473,11.493,3289403.8222423,0
+STZ.US,D,20081106,000000,11.4285,11.6371,10.9854,11.2934,2405650.8747668,0
+STZ.US,D,20081107,000000,11.4116,11.6897,11.2308,11.4473,2674195.3946278,0
+STZ.US,D,20081110,000000,11.5586,11.6897,11.212,11.3589,2512466.6259025,0
+STZ.US,D,20081111,000000,11.2507,11.349,10.6428,10.8752,2226190.6269188,0
+STZ.US,D,20081112,000000,10.7222,10.749,9.70318,9.7727,3179263.6704671,0
+STZ.US,D,20081113,000000,10.0826,10.4779,9.78263,10.4521,6608549.049479,0
+STZ.US,D,20081114,000000,10.2524,10.8345,9.64656,10.3974,4396792.6842102,0
+STZ.US,D,20081117,000000,10.2624,10.7134,10.163,10.2336,2201180.0997576,0
+STZ.US,D,20081118,000000,10.1551,11.0302,10.0727,11.0302,4606633.644868,0
+STZ.US,D,20081119,000000,10.9776,11.1672,10.6964,10.749,5399138.7415981,0
+STZ.US,D,20081120,000000,10.6338,11.8834,10.5524,10.8682,6177154.2035602,0
+STZ.US,D,20081121,000000,11.1672,11.1672,10.0826,10.9686,3817965.4018137,0
+STZ.US,D,20081124,000000,11.212,11.2308,10.7054,10.9944,4197209.845332,0
+STZ.US,D,20081125,000000,11.1295,11.1772,10.328,10.5812,3116187.6485209,0
+STZ.US,D,20081126,000000,10.3876,11.1474,10.3876,11.0302,3475601.4683578,0
+STZ.US,D,20081128,000000,11.0212,11.5745,10.9686,11.5497,1314191.3486312,0
+STZ.US,D,20081201,000000,11.349,11.4473,10.614,10.6776,2545940.1790408,0
+STZ.US,D,20081202,000000,10.767,11.0133,10.4432,11.0133,2059551.7728154,0
+STZ.US,D,20081203,000000,11.1861,11.7086,10.7312,11.6659,2898529.0104053,0
+STZ.US,D,20081204,000000,11.5745,11.9708,11.3401,11.7553,2602963.4158128,0
+STZ.US,D,20081205,000000,11.6102,12.2727,11.4205,12.2529,3072130.7823837,0
+STZ.US,D,20081208,000000,12.6691,12.7584,12.2151,12.6691,2648070.3576214,0
+STZ.US,D,20081209,000000,12.6691,13.116,12.4714,12.8975,3081594.5516179,0
+STZ.US,D,20081210,000000,13.0117,13.6146,12.9561,13.5382,2997752.6036905,0
+STZ.US,D,20081211,000000,13.3872,13.6653,12.9462,13.1071,2975756.3877086,0
+STZ.US,D,20081212,000000,12.7495,13.1846,12.7227,13.1518,2962068.1529736,0
+STZ.US,D,20081215,000000,13.1578,13.4726,12.8806,13.1676,2114061.0700367,0
+STZ.US,D,20081216,000000,13.258,14.0268,13.0415,14.0169,2300251.6686644,0
+STZ.US,D,20081217,000000,13.999,14.151,13.6902,13.9017,3729378.4810774,0
+STZ.US,D,20081218,000000,13.9573,14.3943,13.8272,14.0805,2886431.494329,0
+STZ.US,D,20081219,000000,14.1788,14.7231,13.9822,14.0805,2605298.1478186,0
+STZ.US,D,20081222,000000,14.0616,14.2066,13.5094,13.7626,1750121.7562947,0
+STZ.US,D,20081223,000000,13.7716,14.1709,13.7626,13.8172,1139338.1441891,0
+STZ.US,D,20081224,000000,13.8083,14.1788,13.6742,14.1162,507080.83697759,0
+STZ.US,D,20081226,000000,14.1709,14.1709,13.7984,14.0169,708389.30356512,0
+STZ.US,D,20081229,000000,13.9901,13.9901,13.6742,13.8372,1005523.4675691,0
+STZ.US,D,20081230,000000,13.9116,14.1162,13.856,14.1063,1392050.986262,0
+STZ.US,D,20081231,000000,14.1162,14.5513,14.1162,14.2722,1451454.2603181,0
+STZ.US,D,20090102,000000,14.3199,14.9783,13.7348,14.8861,1257324.1633731,0
+STZ.US,D,20090105,000000,14.7947,15.5296,14.7231,14.9347,2613924.2727972,0
+STZ.US,D,20090106,000000,15.0052,15.4482,14.8225,15.2684,2434431.8078625,0
+STZ.US,D,20090107,000000,15.1015,15.1015,12.8518,14.007,4662913.8750768,0
+STZ.US,D,20090108,000000,13.9901,14.4679,12.8071,13.6226,4089886.67508,0
+STZ.US,D,20090109,000000,13.6146,13.865,13.2194,13.4726,1744759.6249179,0
+STZ.US,D,20090112,000000,13.3684,14.5135,13.258,13.699,3999534.8620601,0
+STZ.US,D,20090113,000000,13.6653,13.8272,13.414,13.6316,2505413.0974711,0
+STZ.US,D,20090114,000000,13.2392,13.7448,13.2292,13.4826,3916226.5096319,0
+STZ.US,D,20090115,000000,13.414,13.6822,13.1518,13.5292,3508538.4056448,0
+STZ.US,D,20090116,000000,13.6653,13.9295,13.5292,13.7626,2457190.1593029,0
+STZ.US,D,20090120,000000,13.566,13.8372,13.116,13.2104,3230785.8396758,0
+STZ.US,D,20090121,000000,13.4726,13.6146,12.9382,13.2292,2603561.4454857,0
+STZ.US,D,20090122,000000,13.0783,13.1935,12.6134,13.0783,3170258.9947191,0
+STZ.US,D,20090123,000000,12.8419,12.8618,12.4525,12.6234,3360449.5460244,0
+STZ.US,D,20090126,000000,12.7038,13.274,12.6432,13.0684,2439577.4806876,0
+STZ.US,D,20090127,000000,13.1518,13.404,13.1339,13.3196,1943168.5536975,0
+STZ.US,D,20090128,000000,13.8828,13.9573,13.3872,13.7984,2723978.8479356,0
+STZ.US,D,20090129,000000,13.7448,13.856,13.558,13.6653,3006662.641746,0
+STZ.US,D,20090130,000000,13.6146,13.699,13.0882,13.1438,3054821.1457408,0
+STZ.US,D,20090202,000000,12.9829,13.0117,12.5161,12.6969,2865141.0339038,0
+STZ.US,D,20090203,000000,12.7128,13.404,12.5002,13.3584,2756225.1314254,0
+STZ.US,D,20090204,000000,13.3584,13.5192,13.2024,13.267,2378779.8108454,0
+STZ.US,D,20090205,000000,13.2024,13.9384,13.0972,13.8083,2969673.3990157,0
+STZ.US,D,20090206,000000,13.7984,14.2632,13.7448,14.2066,1992006.6368659,0
+STZ.US,D,20090209,000000,14.151,14.3288,14.0268,14.1262,1687592.4180394,0
+STZ.US,D,20090210,000000,14.0546,14.1262,13.5292,13.6316,2770520.4568888,0
+STZ.US,D,20090211,000000,13.719,14.0894,13.6374,14.0368,2636872.9064063,0
+STZ.US,D,20090212,000000,13.8828,13.9822,13.5094,13.9484,1859905.5065477,0
+STZ.US,D,20090213,000000,13.8928,14.0616,13.548,13.5858,2201854.6450114,0
+STZ.US,D,20090217,000000,13.1339,13.2492,12.7684,12.8806,2463569.1424803,0
+STZ.US,D,20090218,000000,13.1339,13.1339,12.5161,12.7416,2465499.1473337,0
+STZ.US,D,20090219,000000,12.8806,13.0018,12.5955,12.5955,2155228.4662055,0
+STZ.US,D,20090220,000000,12.5161,12.6969,12.2439,12.5251,3055316.4834496,0
+STZ.US,D,20090223,000000,12.6055,12.7038,12.0919,12.1019,1985810.8883694,0
+STZ.US,D,20090224,000000,12.1207,12.5161,11.9708,12.4227,2861774.3483379,0
+STZ.US,D,20090225,000000,12.3522,12.9293,12.235,12.5787,3592742.7957984,0
+STZ.US,D,20090226,000000,12.7882,12.7882,12.1109,12.1307,2918428.0953963,0
+STZ.US,D,20090227,000000,11.8983,12.1973,11.794,11.8119,3518835.7919989,0
+STZ.US,D,20090302,000000,11.5218,11.9331,11.5218,11.7463,2927566.6734111,0
+STZ.US,D,20090303,000000,11.8496,11.9887,11.6003,11.6748,2908640.1417265,0
+STZ.US,D,20090304,000000,11.8496,12.0453,11.5665,11.8198,2798580.5326683,0
+STZ.US,D,20090305,000000,11.6291,11.8198,11.1384,11.2308,4691174.3008645,0
+STZ.US,D,20090306,000000,11.4543,11.5904,11.0044,11.2755,4021462.6167326,0
+STZ.US,D,20090309,000000,11.1573,11.6102,10.9328,11.5586,3846651.6972169,0
+STZ.US,D,20090310,000000,11.7086,12.0553,11.5745,11.8397,2506002.0660884,0
+STZ.US,D,20090311,000000,11.9151,11.9976,11.5308,11.5824,3773605.4937041,0
+STZ.US,D,20090312,000000,11.5904,11.8834,11.4841,11.8665,3330342.678452,0
+STZ.US,D,20090313,000000,11.8834,11.9509,11.7086,11.8119,2506673.5909904,0
+STZ.US,D,20090316,000000,11.9063,12.2052,11.8665,12.0265,2100689.9722494,0
+STZ.US,D,20090317,000000,12.0075,12.1109,11.7642,12.0651,1865628.0665824,0
+STZ.US,D,20090318,000000,11.9063,12.2151,11.7086,12.0831,3154407.1812518,0
+STZ.US,D,20090319,000000,11.9797,12.1019,11.7463,11.8585,2794631.9259729,0
+STZ.US,D,20090320,000000,11.8585,11.9976,11.4742,11.4841,3338626.4968838,0
+STZ.US,D,20090323,000000,11.6897,11.8983,11.5119,11.8585,3789073.7224823,0
+STZ.US,D,20090324,000000,11.7841,12.1973,11.7364,11.9976,3319023.4063775,0
+STZ.US,D,20090325,000000,11.5824,11.8496,11.0401,11.3589,5612647.4162261,0
+STZ.US,D,20090326,000000,11.5745,11.5745,10.9944,11.195,4767345.5617926,0
+STZ.US,D,20090327,000000,11.1036,11.1206,10.767,10.905,4009568.4710163,0
+STZ.US,D,20090330,000000,10.7312,10.8852,10.614,10.7054,3002492.5425792,0
+STZ.US,D,20090331,000000,10.767,10.9418,10.6338,10.767,3082999.0152437,0
+STZ.US,D,20090401,000000,10.6338,10.8256,10.5624,10.6776,4276059.1515965,0
+STZ.US,D,20090402,000000,10.9239,11.1573,10.749,11.0212,6222897.4328322,0
+STZ.US,D,20090403,000000,11.0044,11.1036,10.8682,11.0401,3820658.5489095,0
+STZ.US,D,20090406,000000,10.9418,11.0302,10.606,10.7222,3374136.7739753,0
+STZ.US,D,20090407,000000,10.5812,10.9239,10.469,10.5336,5041174.6906652,0
+STZ.US,D,20090408,000000,10.469,10.5246,9.70318,9.99915,7312945.4478544,0
+STZ.US,D,20090409,000000,10.171,10.2991,9.99118,10.1184,4757843.5347678,0
+STZ.US,D,20090413,000000,10.0915,10.0915,9.85415,9.99118,3753526.1943842,0
+STZ.US,D,20090414,000000,9.93659,10.1879,9.79257,10.0915,4828327.4730997,0
+STZ.US,D,20090415,000000,10.1084,10.3448,10.0727,10.309,2958795.0983161,0
+STZ.US,D,20090416,000000,10.3776,10.5068,10.1968,10.4521,3416490.1616504,0
+STZ.US,D,20090417,000000,10.4978,10.624,10.4521,10.5524,2784988.9491936,0
+STZ.US,D,20090420,000000,10.4978,10.5524,10.2336,10.2991,1481143.3125466,0
+STZ.US,D,20090421,000000,10.171,10.4779,10.171,10.3776,2311045.3995113,0
+STZ.US,D,20090422,000000,10.2435,10.3876,10.0727,10.0727,2398737.2893061,0
+STZ.US,D,20090423,000000,10.0359,10.1184,9.90977,10.0637,1888576.7001915,0
+STZ.US,D,20090424,000000,10.1184,10.1184,9.91772,9.99915,2138302.4142517,0
+STZ.US,D,20090427,000000,9.90977,10.0826,9.85415,9.92765,1715662.5616586,0
+STZ.US,D,20090428,000000,9.92765,9.98131,9.82137,9.90977,1912941.8788338,0
+STZ.US,D,20090429,000000,9.9634,10.2624,9.85415,10.163,3435773.0948572,0
+STZ.US,D,20090430,000000,10.2524,10.7054,10.2236,10.4878,3437070.839383,0
+STZ.US,D,20090501,000000,10.5068,10.5722,10.4064,10.5068,2688450.4487328,0
+STZ.US,D,20090504,000000,10.614,10.758,10.461,10.7054,2102979.3989769,0
+STZ.US,D,20090505,000000,10.767,11.1474,10.7412,10.9328,3993715.650765,0
+STZ.US,D,20090506,000000,11.0212,11.1384,10.767,11.0768,4138052.2265624,0
+STZ.US,D,20090507,000000,11.1295,11.2507,10.9507,11.0133,2529125.8801066,0
+STZ.US,D,20090508,000000,11.1384,11.3758,10.8604,11.3113,2568182.0503091,0
+STZ.US,D,20090511,000000,11.3033,11.3589,11.0689,11.0868,1679753.5981184,0
+STZ.US,D,20090512,000000,11.1206,11.212,10.8682,10.9686,1692142.0747596,0
+STZ.US,D,20090513,000000,10.8256,10.8434,10.5068,10.5336,2355249.2561069,0
+STZ.US,D,20090514,000000,10.5336,10.7312,10.4352,10.624,1731280.8012469,0
+STZ.US,D,20090515,000000,10.6338,10.8752,10.606,10.767,1852834.8627888,0
+STZ.US,D,20090518,000000,10.8256,10.905,10.6686,10.8682,1539342.4729852,0
+STZ.US,D,20090519,000000,10.895,11.2934,10.8604,11.1474,2055461.2095815,0
+STZ.US,D,20090520,000000,11.2507,11.2755,10.6776,10.6964,3328896.9366839,0
+STZ.US,D,20090521,000000,10.6776,10.6776,10.171,10.2624,3952852.3033523,0
+STZ.US,D,20090522,000000,10.2524,10.2991,10.0826,10.1879,1862263.3945845,0
+STZ.US,D,20090526,000000,10.0915,10.4779,10.0915,10.4253,2840331.8635347,0
+STZ.US,D,20090527,000000,10.4164,10.6865,10.3686,10.3776,2044047.2998146,0
+STZ.US,D,20090528,000000,10.4521,10.4779,10.0915,10.3359,2474288.3713141,0
+STZ.US,D,20090529,000000,10.328,10.5524,10.2336,10.461,2852292.4569924,0
+STZ.US,D,20090601,000000,10.614,11.0044,10.5156,10.905,3964294.4030701,0
+STZ.US,D,20090602,000000,10.905,11.2209,10.8604,11.0044,3773028.6064944,0
+STZ.US,D,20090603,000000,10.9854,10.9854,10.7868,10.8256,2394857.14392,0
+STZ.US,D,20090604,000000,10.895,11.3033,10.8345,11.2408,3759991.7609823,0
+STZ.US,D,20090605,000000,11.3401,11.5119,11.0302,11.049,3655968.8285547,0
+STZ.US,D,20090608,000000,11.3927,11.6291,11.195,11.2507,3527214.248123,0
+STZ.US,D,20090609,000000,11.2209,11.3758,11.212,11.2755,2687594.6823659,0
+STZ.US,D,20090610,000000,11.3311,11.6987,11.2308,11.6827,4634894.0706557,0
+STZ.US,D,20090611,000000,11.7463,12.3899,11.7265,12.0831,5763323.7106265,0
+STZ.US,D,20090612,000000,12.0363,12.2151,11.9509,12.1545,2534621.9137502,0
+STZ.US,D,20090615,000000,12.0919,12.1109,11.6202,11.7741,2742783.5587609,0
+STZ.US,D,20090616,000000,11.8585,11.8585,11.6559,11.7642,2623993.119192,0
+STZ.US,D,20090617,000000,11.7642,11.8029,11.5586,11.6202,2451228.9914693,0
+STZ.US,D,20090618,000000,11.6202,11.8297,11.5397,11.7841,2371949.7884533,0
+STZ.US,D,20090619,000000,11.8765,11.8765,11.7165,11.7463,3124907.404408,0
+STZ.US,D,20090622,000000,11.6102,11.7364,11.3758,11.4742,2262520.4261547,0
+STZ.US,D,20090623,000000,11.493,11.5665,11.2755,11.3758,3009597.4169926,0
+STZ.US,D,20090624,000000,11.502,11.5218,11.0768,11.203,2864183.5823568,0
+STZ.US,D,20090625,000000,11.1474,11.3311,10.9686,11.3113,2687709.4557375,0
+STZ.US,D,20090626,000000,11.3033,11.3838,11.0302,11.1126,4226793.1852446,0
+STZ.US,D,20090629,000000,11.1573,11.3311,11.0401,11.3033,2215236.8174222,0
+STZ.US,D,20090630,000000,11.2834,11.7086,11.1573,11.4742,4550297.0347574,0
+STZ.US,D,20090701,000000,11.9241,12.8419,11.7841,12.3155,6848928.7880285,0
+STZ.US,D,20090702,000000,12.2727,12.2727,11.6371,11.9887,4663227.9916727,0
+STZ.US,D,20090706,000000,11.9797,12.5101,11.8665,12.4167,3905506.2740142,0
+STZ.US,D,20090707,000000,12.3899,12.4714,11.8397,11.8834,3239264.9741961,0
+STZ.US,D,20090708,000000,11.8665,11.941,11.493,11.646,2807547.9574097,0
+STZ.US,D,20090709,000000,11.6987,11.7364,11.2408,11.4742,3527987.4582051,0
+STZ.US,D,20090710,000000,11.3838,11.502,11.1772,11.2676,2647584.0809682,0
+STZ.US,D,20090713,000000,11.3212,11.4543,11.0868,11.3838,2528824.8517023,0
+STZ.US,D,20090714,000000,11.4116,11.4841,11.3113,11.4543,2844233.1513839,0
+STZ.US,D,20090715,000000,11.5824,11.8496,11.493,11.8119,3312674.6267189,0
+STZ.US,D,20090716,000000,11.8029,11.8585,11.502,11.7086,2115556.1442188,0
+STZ.US,D,20090717,000000,11.6748,11.7841,11.3113,11.4016,3007117.7080964,0
+STZ.US,D,20090720,000000,11.4205,11.6371,11.3927,11.6202,3266433.0393861,0
+STZ.US,D,20090721,000000,11.6659,11.6897,11.4016,11.6003,2450887.6917065,0
+STZ.US,D,20090722,000000,11.5586,11.7841,11.4742,11.7265,2682695.6716112,0
+STZ.US,D,20090723,000000,11.6559,12.1973,11.6559,12.1307,2588610.7036636,0
+STZ.US,D,20090724,000000,12.0831,12.2727,11.9609,12.1109,1487026.9580151,0
+STZ.US,D,20090727,000000,12.0731,12.1625,11.8665,12.1307,1399484.0722467,0
+STZ.US,D,20090728,000000,12.0731,12.2251,11.9609,12.1307,1996731.4739954,0
+STZ.US,D,20090729,000000,12.0265,12.2251,11.9976,12.1545,1986668.6683043,0
+STZ.US,D,20090730,000000,12.2251,12.5251,12.1793,12.3899,1636036.018176,0
+STZ.US,D,20090731,000000,12.3899,12.4813,12.1715,12.3621,2674568.9114773,0
+STZ.US,D,20090803,000000,12.4327,12.533,12.235,12.5101,2249046.6364035,0
+STZ.US,D,20090804,000000,12.5251,12.8717,12.4615,12.7684,2364684.8353902,0
+STZ.US,D,20090805,000000,12.8071,12.8806,12.4714,12.7326,1883293.0979637,0
+STZ.US,D,20090806,000000,12.7982,12.9114,12.5697,12.7038,1800259.5975569,0
+STZ.US,D,20090807,000000,12.8349,12.9382,12.6691,12.7128,2092681.005839,0
+STZ.US,D,20090810,000000,12.5866,12.826,12.5509,12.826,1569103.0068749,0
+STZ.US,D,20090811,000000,12.7584,12.7584,12.5101,12.6055,1887622.2689964,0
+STZ.US,D,20090812,000000,12.5509,12.8975,12.5419,12.7982,1801912.736821,0
+STZ.US,D,20090813,000000,12.7584,12.9928,12.5697,12.975,3228161.1538892,0
+STZ.US,D,20090814,000000,12.9462,13.2819,12.8618,13.1756,3656419.8677693,0
+STZ.US,D,20090817,000000,12.9204,13.125,12.8886,13.0316,2467822.8047159,0
+STZ.US,D,20090818,000000,13.0415,13.3494,12.5509,12.6234,3245881.5583883,0
+STZ.US,D,20090819,000000,12.5251,12.6134,12.3899,12.5598,3196637.7412836,0
+STZ.US,D,20090820,000000,12.5509,12.8975,12.4813,12.8717,2447625.7116726,0
+STZ.US,D,20090821,000000,12.975,13.4378,12.8419,13.414,2443266.337121,0
+STZ.US,D,20090824,000000,13.5094,13.558,13.404,13.5292,2472654.3609452,0
+STZ.US,D,20090825,000000,13.4826,13.6902,13.4646,13.5759,3121724.9603069,0
+STZ.US,D,20090826,000000,13.5759,13.7537,13.5094,13.6047,2441367.5425704,0
+STZ.US,D,20090827,000000,13.5004,13.548,13.1846,13.404,1764968.7993689,0
+STZ.US,D,20090828,000000,13.4558,13.699,13.404,13.6742,2234174.4237303,0
+STZ.US,D,20090831,000000,13.5759,13.6464,13.3782,13.3872,1442286.4855684,0
+STZ.US,D,20090901,000000,13.3097,13.6653,13.0216,13.0972,2247015.953154,0
+STZ.US,D,20090902,000000,13.0882,13.3782,12.9928,13.2819,2020967.7842906,0
+STZ.US,D,20090903,000000,13.2819,13.6146,13.1518,13.5759,3172961.2028707,0
+STZ.US,D,20090904,000000,13.5759,13.8083,13.4646,13.7984,2635366.7576004,0
+STZ.US,D,20090908,000000,13.8749,14.0546,13.7448,13.8828,2947804.0378129,0
+STZ.US,D,20090909,000000,13.9295,14.0368,13.6146,13.6653,3656128.9072046,0
+STZ.US,D,20090910,000000,13.5382,13.6822,13.3196,13.5858,4211015.8737904,0
+STZ.US,D,20090911,000000,13.6226,13.6822,13.4458,13.5094,1361546.4390249,0
+STZ.US,D,20090914,000000,13.5094,13.7626,13.2998,13.719,1930135.7353212,0
+STZ.US,D,20090915,000000,13.7537,13.9206,13.6742,13.7716,3264865.4767586,0
+STZ.US,D,20090916,000000,13.847,14.3387,13.709,14.2722,2910901.3785031,0
+STZ.US,D,20090917,000000,14.2821,14.3943,14.0546,14.1063,1648442.6169285,0
+STZ.US,D,20090918,000000,14.2354,14.2821,13.9484,14.0706,1613703.5363511,0
+STZ.US,D,20090921,000000,13.9384,14.0368,13.8272,13.9484,1312906.6922968,0
+STZ.US,D,20090922,000000,14.0457,14.3387,13.8828,14.2354,2615418.3401954,0
+STZ.US,D,20090923,000000,14.2632,14.4401,14.1788,14.2165,1937459.0818542,0
+STZ.US,D,20090924,000000,14.2454,14.3874,13.8928,13.999,1923543.3139441,0
+STZ.US,D,20090925,000000,13.999,14.0616,13.8372,13.847,2777249.8008848,0
+STZ.US,D,20090928,000000,13.9295,14.1877,13.7984,14.0169,2319859.7930906,0
+STZ.US,D,20090929,000000,14.0546,14.2066,13.856,13.8928,3392919.3355534,0
+STZ.US,D,20090930,000000,13.9206,13.999,13.3684,13.709,6317292.49024,0
+STZ.US,D,20091001,000000,14.2066,14.6536,13.7537,14.449,13176999.907355,0
+STZ.US,D,20091002,000000,14.3199,14.3795,14.0457,14.2722,3712534.9854085,0
+STZ.US,D,20091005,000000,14.302,14.3874,14.0546,14.3645,2924907.7569699,0
+STZ.US,D,20091006,000000,14.3645,14.9247,14.2722,14.6605,3331896.146104,0
+STZ.US,D,20091007,000000,14.6695,14.7141,14.3199,14.5314,3998265.3074851,0
+STZ.US,D,20091008,000000,14.6267,14.7141,14.4211,14.6605,3023949.122358,0
+STZ.US,D,20091009,000000,14.6605,14.8781,14.5135,14.8591,2570583.2300563,0
+STZ.US,D,20091012,000000,14.8125,15.2148,14.6605,15.0052,2212602.0637961,0
+STZ.US,D,20091013,000000,15.0121,15.2148,14.9347,15.1205,2753040.6737564,0
+STZ.US,D,20091014,000000,15.2863,15.33,14.9953,15.0926,2034471.7775607,0
+STZ.US,D,20091015,000000,15.0221,15.3479,14.9783,15.3131,2113428.8097091,0
+STZ.US,D,20091016,000000,15.2585,15.3032,14.8861,14.8861,3096287.5567461,0
+STZ.US,D,20091019,000000,14.8959,15.3032,14.8959,15.1571,1883392.7695759,0
+STZ.US,D,20091020,000000,15.2495,15.3479,15.0579,15.1473,2347308.7510057,0
+STZ.US,D,20091021,000000,15.1015,15.3827,14.8591,14.8681,2317021.6691043,0
+STZ.US,D,20091022,000000,14.8681,14.9783,14.6179,14.9615,2581045.7289799,0
+STZ.US,D,20091023,000000,14.9515,15.0579,14.6785,14.7063,1902599.1872016,0
+STZ.US,D,20091026,000000,14.6785,15.0837,14.5135,14.6605,1668305.4576968,0
+STZ.US,D,20091027,000000,14.7489,14.9059,14.6179,14.7489,1987745.9271426,0
+STZ.US,D,20091028,000000,14.7669,14.8323,14.2354,14.2454,2644781.1944206,0
+STZ.US,D,20091029,000000,14.4132,14.6695,14.2921,14.6605,1537209.0977717,0
+STZ.US,D,20091030,000000,14.6099,14.6605,14.2722,14.3199,2651286.0255931,0
+STZ.US,D,20091102,000000,14.3288,14.5513,14.0169,14.151,2752351.0267431,0
+STZ.US,D,20091103,000000,14.0546,14.2533,13.9384,14.1609,2393873.51599,0
+STZ.US,D,20091104,000000,14.2265,14.4311,14.0984,14.151,2219976.756311,0
+STZ.US,D,20091105,000000,14.1877,14.5612,14.1877,14.5513,1647922.1096206,0
+STZ.US,D,20091106,000000,14.4967,14.7669,14.4043,14.5413,2270665.3084,0
+STZ.US,D,20091109,000000,14.6457,14.8493,14.6357,14.8225,1503680.1715156,0
+STZ.US,D,20091110,000000,14.7947,14.9695,14.7847,14.8591,1230410.8145253,0
+STZ.US,D,20091111,000000,14.9059,15.1015,14.8225,15.0837,2057199.9254823,0
+STZ.US,D,20091112,000000,15.0321,15.1959,14.8413,14.9437,2678253.7407748,0
+STZ.US,D,20091113,000000,14.9953,15.3389,14.9515,15.3131,2388924.1660373,0
+STZ.US,D,20091116,000000,15.3032,15.618,15.2943,15.5018,2460732.025278,0
+STZ.US,D,20091117,000000,15.484,15.766,15.4482,15.6101,1779973.9075249,0
+STZ.US,D,20091118,000000,15.5753,15.6737,15.4482,15.5932,1589320.2355976,0
+STZ.US,D,20091119,000000,15.5575,15.618,15.1473,15.3737,1281432.6121053,0
+STZ.US,D,20091120,000000,15.4115,15.5386,15.2684,15.4651,2248095.2255602,0
+STZ.US,D,20091123,000000,15.6012,15.8902,15.484,15.7194,1396934.8952572,0
+STZ.US,D,20091124,000000,15.6349,15.775,15.6012,15.7005,1245955.5588845,0
+STZ.US,D,20091125,000000,15.7283,15.8206,15.627,15.766,1118036.6091405,0
+STZ.US,D,20091127,000000,15.4651,15.5654,15.2773,15.3737,926462.7366727,0
+STZ.US,D,20091130,000000,15.4293,15.6012,15.2943,15.484,1429843.6425933,0
+STZ.US,D,20091201,000000,15.6548,15.8028,15.5753,15.6101,1659445.7588392,0
+STZ.US,D,20091202,000000,14.8781,15.2049,14.5811,15.1771,6579068.4015304,0
+STZ.US,D,20091203,000000,15.2148,15.2148,14.8861,14.9615,2555724.1055746,0
+STZ.US,D,20091204,000000,15.1205,15.3558,15.0579,15.1473,2035279.2182975,0
+STZ.US,D,20091207,000000,15.1015,15.2863,14.9059,15.0121,1925510.5698041,0
+STZ.US,D,20091208,000000,14.9347,14.9515,14.5612,14.6357,2231036.2781236,0
+STZ.US,D,20091209,000000,14.6267,14.6536,14.3099,14.4579,1791603.2690595,0
+STZ.US,D,20091210,000000,14.4867,14.6267,14.1967,14.3099,2538663.14457,0
+STZ.US,D,20091211,000000,14.3288,14.4867,14.2921,14.4579,1723514.469771,0
+STZ.US,D,20091214,000000,14.6179,14.6179,14.4867,14.5513,1721703.2654251,0
+STZ.US,D,20091215,000000,14.5314,14.6695,14.5314,14.6357,1155627.9086795,0
+STZ.US,D,20091216,000000,14.1709,14.302,13.5958,13.6742,6923464.0250197,0
+STZ.US,D,20091217,000000,13.6464,13.7268,13.4914,13.6822,3519830.4945524,0
+STZ.US,D,20091218,000000,13.6902,13.9573,13.6742,13.8928,5056161.67671,0
+STZ.US,D,20091221,000000,13.9822,14.0457,13.8372,14.007,2426142.9555108,0
+STZ.US,D,20091222,000000,14.0616,14.2821,13.9206,14.2454,1828339.8090156,0
+STZ.US,D,20091223,000000,14.3387,14.3645,14.1262,14.2722,1115212.5801296,0
+STZ.US,D,20091224,000000,14.2821,14.4132,14.2722,14.4043,386111.71691698,0
+STZ.US,D,20091228,000000,14.3725,14.5235,14.3566,14.5235,807606.85614641,0
+STZ.US,D,20091229,000000,14.5135,14.591,14.449,14.449,981331.45576804,0
+STZ.US,D,20091230,000000,14.4679,14.4867,14.3288,14.4679,691980.7385673,0
+STZ.US,D,20091231,000000,14.4579,14.5513,14.4043,14.4132,931925.54644556,0
+STZ.US,D,20100104,000000,14.4967,14.6357,14.3795,14.591,1567695.5228974,0
+STZ.US,D,20100105,000000,14.5513,14.5999,14.3566,14.4043,2686881.8793214,0
+STZ.US,D,20100106,000000,14.4211,14.6357,14.2265,14.5999,3137490.1903536,0
+STZ.US,D,20100107,000000,14.1162,14.6605,13.6653,14.449,4277152.5189783,0
+STZ.US,D,20100108,000000,14.3725,14.3725,14.0706,14.1709,2320829.3260452,0
+STZ.US,D,20100111,000000,14.1709,14.302,14.0546,14.1967,1697311.9103998,0
+STZ.US,D,20100112,000000,14.1431,14.2533,14.0457,14.1609,1948011.1845504,0
+STZ.US,D,20100113,000000,14.151,14.4679,14.1262,14.3943,1678227.3136334,0
+STZ.US,D,20100114,000000,14.4579,14.9149,14.4579,14.7757,2726048.7957596,0
+STZ.US,D,20100115,000000,14.8125,14.9783,14.74,14.8493,2635116.0683941,0
+STZ.US,D,20100119,000000,14.8225,15.2406,14.8225,15.2217,2579729.8623427,0
+STZ.US,D,20100120,000000,15.0757,15.2406,14.9695,15.2307,2934232.5900174,0
+STZ.US,D,20100121,000000,15.1283,15.4204,15.1283,15.1959,2654490.6189413,0
+STZ.US,D,20100122,000000,15.2217,15.2495,14.9347,15.0321,2331705.6131768,0
+STZ.US,D,20100125,000000,15.2049,15.2049,14.8959,15.0321,1408109.1904413,0
+STZ.US,D,20100126,000000,14.9059,15.0409,14.8493,14.8591,1106312.6099136,0
+STZ.US,D,20100127,000000,14.8413,14.9149,14.5314,14.7847,1238243.5937425,0
+STZ.US,D,20100128,000000,14.8493,14.8861,14.5711,14.6357,812057.84803839,0
+STZ.US,D,20100129,000000,14.6883,14.7231,14.5066,14.5513,1614856.3039866,0
+STZ.US,D,20100201,000000,14.6457,14.74,14.5413,14.6883,1103463.4113037,0
+STZ.US,D,20100202,000000,14.7321,14.8591,14.591,14.8323,916140.18071965,0
+STZ.US,D,20100203,000000,14.8035,14.8591,14.6536,14.7569,757093.48446673,0
+STZ.US,D,20100204,000000,14.6267,14.6605,13.9484,13.9822,2203259.1086372,0
+STZ.US,D,20100205,000000,13.9384,14.0368,13.5292,13.8749,3548681.9025252,0
+STZ.US,D,20100208,000000,13.9116,13.9116,13.4558,13.5094,2437283.0200403,0
+STZ.US,D,20100209,000000,13.7268,13.8749,13.5382,13.7537,1668339.6883515,0
+STZ.US,D,20100210,000000,13.7268,13.7894,13.4914,13.6902,1785441.7512176,0
+STZ.US,D,20100211,000000,13.7348,14.0546,13.6464,14.0169,1493399.9004889,0
+STZ.US,D,20100212,000000,13.9206,14.1063,13.8272,13.9017,2181510.5615098,0
+STZ.US,D,20100216,000000,13.9652,14.1262,13.9116,14.1262,927593.35506099,0
+STZ.US,D,20100217,000000,14.1609,14.3387,14.0706,14.1877,1503201.9491341,0
+STZ.US,D,20100218,000000,14.1262,14.302,14.0805,14.1063,1600060.6068945,0
+STZ.US,D,20100219,000000,14.007,14.1351,13.8749,14.1162,1756826.9374755,0
+STZ.US,D,20100222,000000,14.1262,14.1877,13.999,14.0546,1059001.8180141,0
+STZ.US,D,20100223,000000,13.9901,13.9901,13.6047,13.7716,2475203.5379347,0
+STZ.US,D,20100224,000000,13.7894,13.7984,13.5382,13.5958,2995580.9706864,0
+STZ.US,D,20100225,000000,13.4378,13.4914,13.2104,13.421,4817908.2658863,0
+STZ.US,D,20100226,000000,13.4826,13.6554,13.421,13.6146,1780782.3550457,0
+STZ.US,D,20100301,000000,13.709,13.8083,13.6316,13.8083,1183572.2043036,0
+STZ.US,D,20100302,000000,13.8372,14.0457,13.7626,13.999,1508312.3845205,0
+STZ.US,D,20100303,000000,13.9822,14.1709,13.9573,13.9652,1655760.9295417,0
+STZ.US,D,20100304,000000,13.9295,14.1063,13.9017,14.0894,1211963.5120062,0
+STZ.US,D,20100305,000000,14.1609,14.3477,14.0984,14.3099,1236083.035362,0
+STZ.US,D,20100308,000000,14.3199,14.3288,14.1788,14.2821,1764192.5689349,0
+STZ.US,D,20100309,000000,14.2165,14.4043,14.1788,14.3099,2006145.9108155,0
+STZ.US,D,20100310,000000,14.3288,14.3725,14.0616,14.1351,2043470.4126049,0
+STZ.US,D,20100311,000000,14.0706,14.3288,14.0616,14.3288,1220589.6369849,0
+STZ.US,D,20100312,000000,14.3288,14.6099,14.3288,14.5811,1797885.6009767,0
+STZ.US,D,20100315,000000,14.5314,14.6883,14.4401,14.5999,1189651.1658606,0
+STZ.US,D,20100316,000000,14.5811,14.6883,14.4679,14.6357,908942.68218184,0
+STZ.US,D,20100317,000000,14.6457,14.7321,14.5612,14.6973,915312.60430364,0
+STZ.US,D,20100318,000000,14.5066,14.7489,14.5066,14.6536,1678704.529231,0
+STZ.US,D,20100319,000000,14.6536,14.7569,14.4401,14.4778,1913178.4730646,0
+STZ.US,D,20100322,000000,14.3943,14.6179,14.3477,14.5811,1421485.3221483,0
+STZ.US,D,20100323,000000,14.5513,14.8323,14.5066,14.8125,1182577.50175,0
+STZ.US,D,20100324,000000,14.7321,14.8225,14.5999,14.6785,1154656.3621572,0
+STZ.US,D,20100325,000000,14.7947,14.8323,14.6267,14.6457,1322103.6637814,0
+STZ.US,D,20100326,000000,14.6605,14.6883,14.4778,14.4867,1234203.3697066,0
+STZ.US,D,20100329,000000,14.5314,14.7947,14.5235,14.7569,1090840.3539996,0
+STZ.US,D,20100330,000000,14.8035,14.9953,14.8035,14.8591,1057739.3109269,0
+STZ.US,D,20100331,000000,14.8323,14.9873,14.7321,14.8781,1513514.4372475,0
+STZ.US,D,20100401,000000,14.9437,15.0221,14.7757,14.9347,1339867.3599909,0
+STZ.US,D,20100405,000000,14.9437,15.1283,14.8681,15.0837,909615.21386784,0
+STZ.US,D,20100406,000000,15.1473,15.3926,15.0221,15.3827,1646382.7369441,0
+STZ.US,D,20100407,000000,15.2943,15.4929,15.2307,15.2406,1831724.6166928,0
+STZ.US,D,20100408,000000,15.2495,15.3827,15.1771,15.2495,2448872.1102164,0
+STZ.US,D,20100409,000000,14.4579,14.9695,14.4311,14.8681,5433958.3648923,0
+STZ.US,D,20100412,000000,14.9059,15.5932,14.7321,15.5197,4335211.7364463,0
+STZ.US,D,20100413,000000,15.4651,15.5197,15.2863,15.4482,2584858.4198405,0
+STZ.US,D,20100414,000000,15.4293,15.618,15.3558,15.618,2233941.8566353,0
+STZ.US,D,20100415,000000,15.6012,15.7839,15.5197,15.6349,1950684.1959671,0
+STZ.US,D,20100416,000000,15.5654,15.6737,15.2684,15.4025,2314544.98056,0
+STZ.US,D,20100419,000000,15.4025,16.0442,15.3479,15.917,3628244.0118343,0
+STZ.US,D,20100420,000000,15.9726,16.6977,15.9359,16.4802,4535783.2371743,0
+STZ.US,D,20100421,000000,16.4236,16.6153,16.3978,16.5328,2963494.7658465,0
+STZ.US,D,20100422,000000,16.2796,16.5706,16.1276,16.5706,2800615.2430536,0
+STZ.US,D,20100423,000000,16.4981,16.7325,16.4712,16.5984,2321977.0597608,0
+STZ.US,D,20100426,000000,16.4981,16.7166,16.4981,16.661,2378879.4824575,0
+STZ.US,D,20100427,000000,16.5706,16.7226,16.4057,16.4156,2526523.3435672,0
+STZ.US,D,20100428,000000,16.4981,16.5606,16.2984,16.4614,2162007.1426156,0
+STZ.US,D,20100429,000000,16.5507,17.0761,16.5507,16.7861,2536755.2889638,0
+STZ.US,D,20100430,000000,16.7404,16.8855,16.5328,16.5328,2260044.7443945,0
+STZ.US,D,20100503,000000,16.6153,17.0424,16.5984,16.8318,2372804.5480364,0
+STZ.US,D,20100504,000000,16.6878,16.7762,16.5328,16.5706,2482196.6593284,0
+STZ.US,D,20100505,000000,16.4236,16.7226,16.3262,16.3888,2534344.0413769,0
+STZ.US,D,20100506,000000,16.371,16.5984,15.1205,16.0084,4316315.4082807,0
+STZ.US,D,20100507,000000,15.9826,16.0362,15.0579,15.1205,6685982.8174943,0
+STZ.US,D,20100510,000000,15.917,16.0084,15.5197,15.7561,5290923.5607565,0
+STZ.US,D,20100511,000000,15.6638,15.9548,15.6101,15.8296,3951149.8316741,0
+STZ.US,D,20100512,000000,16.4326,16.5805,16.21,16.3888,2699053.8974109,0
+STZ.US,D,20100513,000000,16.3978,16.651,16.3173,16.3262,1974534.9080052,0
+STZ.US,D,20100514,000000,16.2498,16.4236,16.073,16.1078,3513575.3458021,0
+STZ.US,D,20100517,000000,16.1078,16.3978,15.9448,16.1742,2833740.4489414,0
+STZ.US,D,20100518,000000,16.2984,16.507,16.0531,16.063,2045115.4975973,0
+STZ.US,D,20100519,000000,15.9994,16.0442,15.5932,15.7104,3403387.8751808,0
+STZ.US,D,20100520,000000,15.5018,15.5018,14.8323,14.8681,4292762.704295,0
+STZ.US,D,20100521,000000,14.5314,14.8225,14.3387,14.7489,6159910.0078747,0
+STZ.US,D,20100524,000000,14.6973,14.9437,14.6357,14.7757,3417981.2086968,0
+STZ.US,D,20100525,000000,14.4043,14.4679,14.0268,14.302,5049258.1590888,0
+STZ.US,D,20100526,000000,14.4043,14.7757,14.4043,14.5513,3379384.1319806,0
+STZ.US,D,20100527,000000,14.7757,15.1205,14.7669,15.1105,1990146.1001059,0
+STZ.US,D,20100528,000000,15.0668,15.1869,14.9615,15.0757,1787539.8889925,0
+STZ.US,D,20100601,000000,14.9149,14.9615,14.591,14.591,2561180.8746437,0
+STZ.US,D,20100602,000000,14.6179,14.8681,14.5811,14.8591,2550909.6646726,0
+STZ.US,D,20100603,000000,14.8861,15.0121,14.7569,14.8861,2026547.381003,0
+STZ.US,D,20100604,000000,14.5612,14.7231,14.2921,14.3566,3380271.1086503,0
+STZ.US,D,20100607,000000,14.3387,14.74,14.2533,14.2533,4235362.9303214,0
+STZ.US,D,20100608,000000,14.2066,14.5235,14.1609,14.4778,3514712.0048942,0
+STZ.US,D,20100609,000000,14.5711,14.8413,14.4679,14.5135,2103353.9226104,0
+STZ.US,D,20100610,000000,14.6883,14.8681,14.6457,14.8591,2289684.4642089,0
+STZ.US,D,20100611,000000,15.0321,15.2773,14.7847,15.2585,2220474.1075878,0
+STZ.US,D,20100614,000000,15.2943,15.4929,15.2943,15.33,1716816.336078,0
+STZ.US,D,20100615,000000,15.4025,15.4115,15.1571,15.1959,2773803.579386,0
+STZ.US,D,20100616,000000,15.0579,15.1473,14.9873,15.0579,2263807.0960571,0
+STZ.US,D,20100617,000000,15.0579,15.0579,14.7063,14.8125,2791157.5145232,0
+STZ.US,D,20100618,000000,14.7947,14.8861,14.7141,14.7489,3251216.5065982,0
+STZ.US,D,20100621,000000,14.8959,15.0489,14.7063,14.7669,1721487.8136574,0
+STZ.US,D,20100622,000000,14.8591,14.9695,14.6605,14.6883,2045951.1282851,0
+STZ.US,D,20100623,000000,14.6695,14.74,14.3795,14.6785,2757674.9003293,0
+STZ.US,D,20100624,000000,14.6267,14.6883,14.4679,14.5314,2094238.5006267,0
+STZ.US,D,20100625,000000,14.591,14.6973,14.4579,14.4867,4169715.5821387,0
+STZ.US,D,20100628,000000,14.449,14.6179,14.3874,14.4311,2222318.5358045,0
+STZ.US,D,20100629,000000,14.2722,14.2722,13.865,13.9652,3395461.4650552,0
+STZ.US,D,20100630,000000,13.8749,14.3477,13.8172,14.1351,5040737.7464261,0
+STZ.US,D,20100701,000000,14.1609,14.4401,13.548,14.0706,5864485.3630367,0
+STZ.US,D,20100702,000000,14.0894,14.2165,13.8083,13.9295,2823757.1791832,0
+STZ.US,D,20100706,000000,14.0706,14.2722,13.9206,14.1162,3503867.9348493,0
+STZ.US,D,20100707,000000,14.0805,14.5314,14.0805,14.5135,2382160.5913867,0
+STZ.US,D,20100708,000000,14.5999,14.6883,14.3199,14.5235,2176796.7990039,0
+STZ.US,D,20100709,000000,14.5413,14.5413,14.3725,14.5413,1652284.5045241,0
+STZ.US,D,20100712,000000,14.4867,14.6179,14.449,14.5413,980622.67985944,0
+STZ.US,D,20100713,000000,14.6605,14.8413,14.6179,14.8035,1602385.2710607,0
+STZ.US,D,20100714,000000,14.7489,14.8781,14.6695,14.8125,1065099.9084664,0
+STZ.US,D,20100715,000000,14.7847,14.9515,14.6179,14.9059,1677319.1945005,0
+STZ.US,D,20100716,000000,14.8323,14.8861,14.6605,14.7847,2651432.0092675,0
+STZ.US,D,20100719,000000,14.8413,14.9515,14.7489,14.9515,2390452.4640903,0
+STZ.US,D,20100720,000000,14.7669,15.1473,14.74,15.1373,1652896.6291724,0
+STZ.US,D,20100721,000000,15.2217,15.2217,14.8125,14.9615,1578848.6756183,0
+STZ.US,D,20100722,000000,15.1283,15.3032,15.0489,15.2684,1335631.8198665,0
+STZ.US,D,20100723,000000,15.2585,15.4393,15.2049,15.4393,1195682.8085715,0
+STZ.US,D,20100726,000000,15.4293,15.5843,15.3389,15.5753,1787632.5131169,0
+STZ.US,D,20100727,000000,15.3558,15.6737,15.3558,15.6638,1609046.1537472,0
+STZ.US,D,20100728,000000,15.6548,15.6548,15.3827,15.4561,993522.60275287,0
+STZ.US,D,20100729,000000,15.5296,15.5386,15.2049,15.4482,1207814.5553026,0
+STZ.US,D,20100730,000000,15.2773,15.5118,15.1571,15.4393,1350617.7991273,0
+STZ.US,D,20100802,000000,15.6101,15.775,15.6012,15.766,1192182.2207388,0
+STZ.US,D,20100803,000000,15.6737,15.7561,15.5485,15.6737,856721.80490414,0
+STZ.US,D,20100804,000000,15.6826,15.8902,15.6548,15.8802,1147053.129683,0
+STZ.US,D,20100805,000000,15.8206,15.8206,15.5753,15.6638,990165.9850266,0
+STZ.US,D,20100806,000000,15.5296,15.618,15.2863,15.6101,1164771.5206142,0
+STZ.US,D,20100809,000000,15.627,15.7283,15.5843,15.7194,935666.75564497,0
+STZ.US,D,20100810,000000,15.5753,15.766,15.4561,15.7104,827522.0496807,0
+STZ.US,D,20100811,000000,15.4651,15.484,15.2495,15.2943,1010309.7185201,0
+STZ.US,D,20100812,000000,15.1205,15.33,15.0321,15.3032,1146304.0824159,0
+STZ.US,D,20100813,000000,15.2049,15.3479,15.1105,15.1105,915888.48472938,0
+STZ.US,D,20100816,000000,15.0409,15.0409,14.8413,14.9247,1261384.5230882,0
+STZ.US,D,20100817,000000,14.9953,15.3558,14.9783,15.2684,898876.85613888,0
+STZ.US,D,20100818,000000,15.2773,15.3131,15.0579,15.2495,853012.81279149,0
+STZ.US,D,20100819,000000,15.1473,15.1869,14.9247,15.0926,1133574.306012,0
+STZ.US,D,20100820,000000,14.9695,15.1283,14.9149,15.0757,1099995.0405578,0
+STZ.US,D,20100823,000000,15.1473,15.2217,15.0321,15.0926,1108355.3745706,0
+STZ.US,D,20100824,000000,14.9437,15.1283,14.8493,15.0321,1484468.71997,0
+STZ.US,D,20100825,000000,14.9783,15.2217,14.8125,15.1571,1863150.3712542,0
+STZ.US,D,20100826,000000,15.2307,15.33,14.9953,15.0926,1847308.6256264,0
+STZ.US,D,20100827,000000,15.1473,15.2684,14.9695,15.2406,1125600.5770402,0
+STZ.US,D,20100830,000000,15.2406,15.6101,14.9783,14.9783,930137.49813067,0
+STZ.US,D,20100831,000000,14.9347,15.0926,14.6695,15.0757,2292120.8813948,0
+STZ.US,D,20100901,000000,15.2495,15.4561,15.0579,15.3479,1404103.1970602,0
+STZ.US,D,20100902,000000,15.3558,15.6101,15.1373,15.6101,2241234.9996495,0
+STZ.US,D,20100903,000000,15.7283,15.8296,15.5485,15.7561,1417469.2609275,0
+STZ.US,D,20100907,000000,15.6826,15.6826,15.3558,15.5296,1743148.7705802,0
+STZ.US,D,20100908,000000,15.5843,15.5932,15.3558,15.3558,1531008.3153553,0
+STZ.US,D,20100909,000000,15.5296,15.5296,15.2307,15.4293,1526891.5757384,0
+STZ.US,D,20100910,000000,15.4025,15.5018,15.3032,15.4561,910995.51467849,0
+STZ.US,D,20100913,000000,15.5753,15.7104,15.5386,15.5932,1056167.7211637,0
+STZ.US,D,20100914,000000,15.5654,15.8614,15.5296,15.8296,1244922.5985404,0
+STZ.US,D,20100915,000000,15.775,16.0362,15.7104,16.0174,1607500.7403669,0
+STZ.US,D,20100916,000000,15.9726,16.1176,15.7928,16.0442,1473987.0921511,0
+STZ.US,D,20100917,000000,16.073,16.2885,16.0531,16.2498,4382136.9300887,0
+STZ.US,D,20100920,000000,16.2498,16.507,16.1644,16.507,1691613.51318,0
+STZ.US,D,20100921,000000,16.4614,16.5507,16.3798,16.4236,1806376.8169045,0
+STZ.US,D,20100922,000000,16.3888,16.4614,16.2796,16.3888,1258522.2362868,0
+STZ.US,D,20100923,000000,16.219,16.361,16.073,16.1356,1352969.6464605,0
+STZ.US,D,20100924,000000,16.3074,16.5418,16.3074,16.3888,1861029.0774482,0
+STZ.US,D,20100927,000000,16.3978,16.4424,16.2498,16.2597,1223789.1964132,0
+STZ.US,D,20100928,000000,16.2885,16.2984,16.0272,16.1444,1849231.5829922,0
+STZ.US,D,20100929,000000,16.1176,16.2001,16.0272,16.0819,1295344.3528797,0
+STZ.US,D,20100930,000000,16.1276,16.2428,15.917,16.0084,1262511.1143406,0
+STZ.US,D,20101001,000000,16.0908,16.1644,15.9906,16.0819,1751290.6324735,0
+STZ.US,D,20101004,000000,16.0272,16.1544,15.926,15.9826,1702232.0636176,0
+STZ.US,D,20101005,000000,16.0531,16.1444,15.9448,16.073,2049046.9889654,0
+STZ.US,D,20101006,000000,15.7005,16.9331,15.7005,16.7583,5090550.3964689,0
+STZ.US,D,20101007,000000,16.8586,17.102,16.8149,16.8855,2239498.2973166,0
+STZ.US,D,20101008,000000,16.9431,16.9599,16.805,16.9331,1547420.907489,0
+STZ.US,D,20101011,000000,16.9133,17.3493,16.8676,17.2937,1848809.7405124,0
+STZ.US,D,20101012,000000,17.102,17.2211,16.6332,17.2023,1954330.7674742,0
+STZ.US,D,20101013,000000,17.2599,17.4129,17.2023,17.2679,1893224.0149558,0
+STZ.US,D,20101014,000000,17.2411,17.3393,17.1209,17.2123,1337448.0581324,0
+STZ.US,D,20101015,000000,17.2411,17.3493,17.1209,17.2123,863136.02552024,0
+STZ.US,D,20101018,000000,17.1844,17.5649,16.9689,17.5649,2195577.3470141,0
+STZ.US,D,20101019,000000,17.3493,17.4377,17.1844,17.2599,2367858.2184355,0
+STZ.US,D,20101020,000000,17.3115,17.5917,17.2023,17.4735,1348519.6613525,0
+STZ.US,D,20101021,000000,17.5271,17.6841,17.4307,17.4923,1878236.0221272,0
+STZ.US,D,20101022,000000,17.4635,17.5271,17.3583,17.4535,1094117.435793,0
+STZ.US,D,20101025,000000,17.5827,17.835,17.5459,17.6463,2250931.3359786,0
+STZ.US,D,20101026,000000,17.5361,17.6741,17.4129,17.5093,1910925.2905597,0
+STZ.US,D,20101027,000000,17.3771,17.3871,17.0613,17.1556,1735980.4687773,0
+STZ.US,D,20101028,000000,17.2758,17.4923,17.0761,17.2311,1559112.6896291,0
+STZ.US,D,20101029,000000,17.2599,17.9542,17.2599,17.8529,4465318.4277377,0
+STZ.US,D,20101101,000000,17.8092,17.9353,17.6463,17.7813,2451472.6331879,0
+STZ.US,D,20101102,000000,17.9443,17.9542,17.6543,17.6641,2082777.2720137,0
+STZ.US,D,20101103,000000,17.7129,17.7893,17.5271,17.6741,1473413.2252934,0
+STZ.US,D,20101104,000000,17.7993,18.0724,17.6741,18.0545,2359769.7160921,0
+STZ.US,D,20101105,000000,17.9443,18.1727,17.9165,18.1628,2068390.3292098,0
+STZ.US,D,20101108,000000,18.0019,18.1896,17.9443,18.134,1574304.052818,0
+STZ.US,D,20101109,000000,18.1091,18.1807,17.9731,18.0098,1679892.5343051,0
+STZ.US,D,20101110,000000,17.9929,18.0098,17.7993,18.0019,1650949.5089917,0
+STZ.US,D,20101111,000000,17.9015,18.2542,17.8727,18.2442,1467472.1931389,0
+STZ.US,D,20101112,000000,18.0992,18.1091,17.7129,17.9641,2313199.9171881,0
+STZ.US,D,20101115,000000,17.983,18.4806,17.983,18.3783,2219800.5691179,0
+STZ.US,D,20101116,000000,18.3167,18.416,17.7725,17.7813,2534172.8881035,0
+STZ.US,D,20101117,000000,17.7993,18.1628,17.7993,17.9929,2209871.6656936,0
+STZ.US,D,20101118,000000,18.2641,18.9336,18.2542,18.8034,2386407.2061346,0
+STZ.US,D,20101119,000000,18.8214,18.9762,18.725,18.7706,1383495.3361607,0
+STZ.US,D,20101122,000000,18.725,18.8302,18.6236,18.7886,1579835.3239001,0
+STZ.US,D,20101123,000000,18.6426,18.6802,18.4886,18.5938,1265065.3252498,0
+STZ.US,D,20101124,000000,18.6704,19.014,18.6704,19.014,1049856.1925116,0
+STZ.US,D,20101126,000000,18.8302,18.857,18.6802,18.7618,484088.91165821,0
+STZ.US,D,20101129,000000,18.5938,18.8302,18.4886,18.7618,1952956.5073673,0
+STZ.US,D,20101130,000000,18.5512,18.7706,18.4429,18.6514,1797480.8738243,0
+STZ.US,D,20101201,000000,18.8848,19.1024,18.857,19.0766,1113365.131561,0
+STZ.US,D,20101202,000000,19.014,19.3835,18.9862,19.2862,1802511.7732778,0
+STZ.US,D,20101203,000000,19.2594,19.8255,19.2594,19.7311,2359799.919611,0
+STZ.US,D,20101206,000000,19.6368,19.757,19.5116,19.5921,1737410.102002,0
+STZ.US,D,20101207,000000,19.7212,19.7749,19.3746,19.458,1829819.7814384,0
+STZ.US,D,20101208,000000,19.4491,19.6269,19.3378,19.4302,1761523.584654,0
+STZ.US,D,20101209,000000,19.5474,19.5822,19.4202,19.5116,1097321.0223571,0
+STZ.US,D,20101210,000000,19.5822,19.5822,19.3835,19.4202,1593766.1935697,0
+STZ.US,D,20101213,000000,19.5822,19.6467,19.303,19.319,1364889.9685598,0
+STZ.US,D,20101214,000000,19.309,19.5921,19.2504,19.4838,2606586.8312888,0
+STZ.US,D,20101215,000000,19.3924,19.9268,19.3924,19.8513,1746792.3217354,0
+STZ.US,D,20101216,000000,19.8444,20.2873,19.757,20.2149,1780613.2153402,0
+STZ.US,D,20101217,000000,20.2247,20.2605,20.0361,20.0451,1255051.8519729,0
+STZ.US,D,20101220,000000,20.0549,20.1463,19.7401,19.8355,2343106.4347521,0
+STZ.US,D,20101221,000000,19.9357,20.0451,19.8096,19.8901,1685170.095829,0
+STZ.US,D,20101222,000000,19.9357,20.0549,19.8801,19.8901,1602179.8871325,0
+STZ.US,D,20101223,000000,19.8255,20.2953,19.8255,20.1881,1295288.9797617,0
+STZ.US,D,20101227,000000,20.1105,20.3817,20.0182,20.2685,983729.61516336,0
+STZ.US,D,20101228,000000,20.2685,20.3529,20.0182,20.0817,784131.67452572,0
+STZ.US,D,20101229,000000,20.0917,20.2953,20.0451,20.0729,1068651.8422812,0
+STZ.US,D,20101230,000000,20.0917,20.1463,19.8355,19.8513,945832.25330007,0
+STZ.US,D,20101231,000000,19.9557,20.1979,19.9357,20.0451,861531.21188627,0
+STZ.US,D,20110103,000000,20.0729,20.0729,19.4401,19.5563,2641031.9309495,0
+STZ.US,D,20110104,000000,19.609,19.609,19.156,19.4302,2380508.4589066,0
+STZ.US,D,20110105,000000,19.3746,19.5474,19.2594,19.5305,2501774.5802357,0
+STZ.US,D,20110106,000000,18.9594,19.3646,17.9015,17.9542,9052715.4514613,0
+STZ.US,D,20110107,000000,17.6015,18.2244,17.4735,17.6363,4474243.5675528,0
+STZ.US,D,20110110,000000,17.7227,17.9929,17.6304,17.6641,2655453.1044081,0
+STZ.US,D,20110111,000000,17.7635,17.7993,17.3771,17.4049,2839445.8936489,0
+STZ.US,D,20110112,000000,17.5093,17.5271,17.3027,17.4833,3255000.0007239,0
+STZ.US,D,20110113,000000,17.4635,17.5649,17.4129,17.5093,1945783.1716445,0
+STZ.US,D,20110114,000000,17.4635,17.6939,17.4307,17.4833,1571399.4810902,0
+STZ.US,D,20110118,000000,17.5559,17.6205,17.5003,17.5271,1644587.6411415,0
+STZ.US,D,20110119,000000,17.5361,17.6205,17.3027,17.395,2306050.7442803,0
+STZ.US,D,20110120,000000,17.395,17.4635,17.2937,17.3205,1758631.0943338,0
+STZ.US,D,20110121,000000,17.4377,17.5459,17.1377,17.1923,1353018.9788745,0
+STZ.US,D,20110124,000000,17.2123,17.3305,17.1655,17.3205,2024291.1781462,0
+STZ.US,D,20110125,000000,17.3115,17.3305,17.0613,17.1209,1819143.844315,0
+STZ.US,D,20110126,000000,17.2023,17.4457,17.0523,17.4219,2040596.044396,0
+STZ.US,D,20110127,000000,17.3871,17.7129,17.3115,17.6304,2603275.5188408,0
+STZ.US,D,20110128,000000,17.6015,17.6015,17.2023,17.3205,2256341.7929855,0
+STZ.US,D,20110131,000000,17.4377,17.4735,17.3027,17.395,1845821.6057159,0
+STZ.US,D,20110201,000000,17.5271,17.6363,17.4049,17.5827,1709425.5350195,0
+STZ.US,D,20110202,000000,17.4833,17.7476,17.4535,17.5003,1344085.7847878,0
+STZ.US,D,20110203,000000,17.5093,17.835,17.4535,17.8171,1181381.4424042,0
+STZ.US,D,20110204,000000,17.6463,17.9165,17.5917,17.8827,1437058.2564584,0
+STZ.US,D,20110207,000000,17.8916,18.2343,17.8827,18.0724,1416153.3942904,0
+STZ.US,D,20110208,000000,18.0903,18.1429,17.8727,18.0724,1284938.2338578,0
+STZ.US,D,20110209,000000,18.0098,18.0635,17.835,18.0635,1308559.3991529,0
+STZ.US,D,20110210,000000,17.9353,18.1727,17.7476,18.1429,2045731.6493815,0
+STZ.US,D,20110211,000000,18.0187,18.2442,17.9542,18.2055,1462929.5839065,0
+STZ.US,D,20110214,000000,18.2343,18.4528,18.1241,18.4429,1841474.312572,0
+STZ.US,D,20110215,000000,18.4071,18.5512,18.283,18.4429,1314256.7895886,0
+STZ.US,D,20110216,000000,18.5512,18.725,18.4975,18.6614,1253340.319239,0
+STZ.US,D,20110218,000000,19.0338,19.0924,18.8848,18.9594,1380598.8187046,0
+STZ.US,D,20110222,000000,18.8114,18.9146,18.1985,18.2244,3142590.5579005,0
+STZ.US,D,20110223,000000,18.1985,18.6972,18.1628,18.4618,1888991.4951835,0
+STZ.US,D,20110224,000000,18.416,18.5254,18.0456,18.1985,1616532.5992819,0
+STZ.US,D,20110225,000000,18.3068,18.425,18.1807,18.4071,976974.09478445,0
+STZ.US,D,20110228,000000,18.4429,18.4975,18.1161,18.3872,1479177.0634705,0
+STZ.US,D,20110301,000000,18.4707,18.4886,17.9254,17.9542,1552855.5273109,0
+STZ.US,D,20110302,000000,17.9015,18.0456,17.6741,17.7635,1746140.9325125,0
+STZ.US,D,20110303,000000,17.9165,18.2055,17.8916,18.0903,2468291.9660418,0
+STZ.US,D,20110304,000000,18.0635,18.1241,17.6363,17.983,1205759.709238,0
+STZ.US,D,20110307,000000,18.0019,18.134,17.6939,17.8092,1416211.7877601,0
+STZ.US,D,20110308,000000,17.8628,18.1628,17.8171,18.0803,1426427.6246134,0
+STZ.US,D,20110309,000000,17.9731,18.2154,17.9015,18.1628,1960491.278532,0
+STZ.US,D,20110310,000000,18.0287,18.0456,17.5827,17.6015,1682155.7846495,0
+STZ.US,D,20110311,000000,17.4735,17.6543,17.4307,17.5181,2607265.4036786,0
+STZ.US,D,20110314,000000,17.3871,17.4457,17.0225,17.2211,2224149.8758298,0
+STZ.US,D,20110315,000000,16.9043,16.9788,16.4156,16.8318,3447842.4209826,0
+STZ.US,D,20110316,000000,16.7861,16.8676,16.4156,16.4156,2547384.9140249,0
+STZ.US,D,20110317,000000,16.7166,16.7762,16.4892,16.5328,1910503.44808,0
+STZ.US,D,20110318,000000,16.7494,16.7663,16.3978,16.6242,3096427.4997167,0
+STZ.US,D,20110321,000000,16.7861,16.8954,16.6977,16.7583,3047796.8140442,0
+STZ.US,D,20110322,000000,16.805,16.9957,16.7166,16.8408,4142887.8099275,0
+STZ.US,D,20110323,000000,16.8408,17.1844,16.7861,17.1288,2628091.7366976,0
+STZ.US,D,20110324,000000,17.1655,17.3027,17.1377,17.2599,1725740.469109,0
+STZ.US,D,20110325,000000,17.2679,17.6741,17.2211,17.5737,1984503.076004,0
+STZ.US,D,20110328,000000,17.5649,17.5917,17.4049,17.4129,1545066.039804,0
+STZ.US,D,20110329,000000,17.3771,17.5003,17.2758,17.4635,1693612.9861267,0
+STZ.US,D,20110330,000000,17.5559,17.9165,17.5003,17.9085,1555375.5075655,0
+STZ.US,D,20110331,000000,17.7635,18.4071,17.7476,18.3535,2637261.5250152,0
+STZ.US,D,20110401,000000,18.4071,18.6802,18.3684,18.5512,3225111.6052711,0
+STZ.US,D,20110404,000000,18.5342,18.6802,18.5342,18.6614,1829506.6716266,0
+STZ.US,D,20110405,000000,18.585,18.8114,18.5254,18.6426,2122154.6062998,0
+STZ.US,D,20110406,000000,18.6614,18.734,18.283,18.4429,3313979.4187324,0
+STZ.US,D,20110407,000000,18.9594,19.7659,18.725,19.7212,7679289.9684795,0
+STZ.US,D,20110408,000000,19.8017,19.899,19.458,19.4838,3727223.9634007,0
+STZ.US,D,20110411,000000,19.5116,19.9079,19.4302,19.4769,2672131.4875075,0
+STZ.US,D,20110412,000000,19.4302,19.7401,19.3557,19.5474,2076006.6498754,0
+STZ.US,D,20110413,000000,19.5921,19.8185,19.5116,19.5633,2700274.1195718,0
+STZ.US,D,20110414,000000,19.3557,19.899,19.3557,19.7659,2147047.3397377,0
+STZ.US,D,20110415,000000,19.8096,19.9645,19.5305,19.9357,2724256.7203089,0
+STZ.US,D,20110418,000000,19.6914,20.0451,19.601,19.9735,2266017.9936356,0
+STZ.US,D,20110419,000000,19.9645,20.5009,19.9645,20.4563,3662619.6434017,0
+STZ.US,D,20110420,000000,20.7075,20.7175,20.2059,20.2685,2500254.3364544,0
+STZ.US,D,20110421,000000,20.3718,20.3718,20.0549,20.1195,1741143.2569297,0
+STZ.US,D,20110425,000000,19.9457,20.2407,19.9457,20.0639,1892214.2106429,0
+STZ.US,D,20110426,000000,20.0917,20.5843,19.9645,20.4195,2374486.8840353,0
+STZ.US,D,20110427,000000,20.4641,20.6797,20.4641,20.6211,1500249.0517762,0
+STZ.US,D,20110428,000000,20.5565,20.6499,20.2775,20.2953,2375810.8049442,0
+STZ.US,D,20110429,000000,20.3529,20.3529,20.1285,20.2605,2578297.2087661,0
+STZ.US,D,20110502,000000,20.343,20.492,20.2685,20.4641,1856568.0177166,0
+STZ.US,D,20110503,000000,20.343,20.7175,20.343,20.6698,2379874.1850111,0
+STZ.US,D,20110504,000000,20.6499,20.7274,20.3053,20.4641,1791580.1130284,0
+STZ.US,D,20110505,000000,20.3817,20.4641,20.1652,20.1881,1596528.808759,0
+STZ.US,D,20110506,000000,20.4275,20.5307,20.1007,20.2149,1840711.1703295,0
+STZ.US,D,20110509,000000,20.1811,20.2953,20.1364,20.2059,1309467.5182857,0
+STZ.US,D,20110510,000000,20.2605,20.6698,20.2407,20.6023,1104866.8681455,0
+STZ.US,D,20110511,000000,20.5237,20.641,20.1731,20.2685,1378877.2181311,0
+STZ.US,D,20110512,000000,20.2507,20.8148,20.1285,20.788,2259562.4948771,0
+STZ.US,D,20110513,000000,20.7611,20.9876,20.4641,20.5466,1749679.7781357,0
+STZ.US,D,20110516,000000,20.4563,20.641,20.3917,20.3917,1472401.4074125,0
+STZ.US,D,20110517,000000,20.3331,20.6599,20.2407,20.6121,1858588.6331265,0
+STZ.US,D,20110518,000000,20.5237,20.7443,20.4195,20.5466,1539724.0441065,0
+STZ.US,D,20110519,000000,20.5565,20.5843,20.0817,20.2247,2807783.5448566,0
+STZ.US,D,20110520,000000,20.0917,20.1652,19.6567,19.7749,2086246.6495436,0
+STZ.US,D,20110523,000000,19.5116,19.7401,19.4014,19.7311,1384403.4552935,0
+STZ.US,D,20110524,000000,19.7311,19.7937,19.5722,19.6567,1577531.8021972,0
+STZ.US,D,20110525,000000,19.6467,19.8255,19.5017,19.7749,2136233.4732117,0
+STZ.US,D,20110526,000000,19.6467,19.6914,19.3468,19.458,1928589.315157,0
+STZ.US,D,20110527,000000,19.5216,19.7311,19.5116,19.6179,1488782.7892433,0
+STZ.US,D,20110531,000000,19.7113,19.8702,19.4202,19.8702,2734549.0727431,0
+STZ.US,D,20110601,000000,19.7013,19.8513,19.5305,19.6179,2444959.7477436,0
+STZ.US,D,20110602,000000,19.5385,19.5822,19.166,19.2226,1434008.7078403,0
+STZ.US,D,20110603,000000,18.9762,19.0508,18.8302,18.8948,1979753.0692756,0
+STZ.US,D,20110606,000000,19.2226,19.3378,18.8848,18.8848,1567728.7467681,0
+STZ.US,D,20110607,000000,19.4401,19.4669,19.0924,19.2037,2304079.4612845,0
+STZ.US,D,20110608,000000,19.1382,19.2405,19.024,19.156,2002006.0151675,0
+STZ.US,D,20110609,000000,19.2594,19.3924,19.0418,19.2504,1797545.3079979,0
+STZ.US,D,20110610,000000,19.156,19.2594,18.9762,19.004,1653067.7824458,0
+STZ.US,D,20110613,000000,19.0766,19.2594,18.9048,19.156,1583498.0039506,0
+STZ.US,D,20110614,000000,19.3468,19.601,19.2504,19.5305,2303403.9092466,0
+STZ.US,D,20110615,000000,19.3924,19.3924,19.004,19.0577,2572172.9419308,0
+STZ.US,D,20110616,000000,19.0924,19.1382,18.8402,19.1024,2275256.2432626,0
+STZ.US,D,20110617,000000,19.2226,19.3835,19.0766,19.1203,2617355.3925366,0
+STZ.US,D,20110620,000000,19.024,19.2405,19.014,19.1838,1776755.2192013,0
+STZ.US,D,20110621,000000,19.303,19.601,19.303,19.5633,2483973.6330198,0
+STZ.US,D,20110622,000000,19.4769,19.6269,19.458,19.4838,2197989.6013849,0
+STZ.US,D,20110623,000000,19.2931,19.2931,18.865,19.0577,2458670.1317257,0
+STZ.US,D,20110624,000000,19.0676,19.166,18.8114,18.8402,1338846.4810543,0
+STZ.US,D,20110627,000000,18.8214,18.9048,18.7706,18.8034,2265726.0262869,0
+STZ.US,D,20110628,000000,18.875,18.9246,18.7518,18.8214,2777338.3978733,0
+STZ.US,D,20110629,000000,18.865,19.0508,18.7518,18.9762,3574645.8540978,0
+STZ.US,D,20110630,000000,19.1382,19.1749,18.6038,18.8402,3256326.9419847,0
+STZ.US,D,20110701,000000,18.8302,19.7838,18.7954,19.7401,3254942.6140381,0
+STZ.US,D,20110705,000000,19.757,19.9079,19.6368,19.7401,2386607.5561428,0
+STZ.US,D,20110706,000000,19.748,19.7937,19.4769,19.5722,2245061.7854855,0
+STZ.US,D,20110707,000000,19.8185,19.8613,19.6179,19.6914,2254536.6293434,0
+STZ.US,D,20110708,000000,19.458,19.4769,19.1749,19.3468,2458301.6487959,0
+STZ.US,D,20110711,000000,19.0846,19.2325,18.8114,18.8482,1827977.3667896,0
+STZ.US,D,20110712,000000,18.8402,18.9684,18.6426,18.6972,2774336.1681014,0
+STZ.US,D,20110713,000000,18.7418,18.9434,18.6614,18.7418,2858470.0833776,0
+STZ.US,D,20110714,000000,18.7418,18.9434,18.576,18.6426,2601510.6265569,0
+STZ.US,D,20110715,000000,18.725,18.865,18.5938,18.7796,1686912.8388657,0
+STZ.US,D,20110718,000000,18.6426,18.6802,18.2998,18.3872,2119338.6315606,0
+STZ.US,D,20110719,000000,18.4806,19.024,18.4707,18.9524,1910001.0628835,0
+STZ.US,D,20110720,000000,18.9524,19.004,18.7418,18.857,1399485.0790306,0
+STZ.US,D,20110721,000000,18.9952,19.4491,18.9762,19.4401,1972692.4933565,0
+STZ.US,D,20110722,000000,19.4202,19.5633,19.3279,19.4202,1666700.6440628,0
+STZ.US,D,20110725,000000,19.1749,19.4014,19.156,19.1838,1445668.2728936,0
+STZ.US,D,20110726,000000,19.2325,19.2504,18.9594,18.9952,1251789.8719389,0
+STZ.US,D,20110727,000000,18.9048,18.9434,18.4975,18.5601,2267140.5577522,0
+STZ.US,D,20110728,000000,18.5601,18.6614,18.5164,18.5254,1786110.2557677,0
+STZ.US,D,20110729,000000,18.3535,18.6614,18.2442,18.4528,1777753.9488907,0
+STZ.US,D,20110801,000000,18.5512,18.5938,18.1429,18.273,2213663.214091,0
+STZ.US,D,20110802,000000,18.1091,18.2442,17.6741,17.6939,2987661.6080484,0
+STZ.US,D,20110803,000000,17.6105,17.6841,17.2847,17.6105,3525155.3749226,0
+STZ.US,D,20110804,000000,17.3671,17.4219,16.4236,16.4236,4621292.4193415,0
+STZ.US,D,20110805,000000,16.6689,16.7067,16.0819,16.5984,5151448.7447072,0
+STZ.US,D,20110808,000000,16.3074,16.4156,14.9615,15.0489,6135048.4847395,0
+STZ.US,D,20110809,000000,15.2863,16.4524,14.8591,16.4424,6922509.5938246,0
+STZ.US,D,20110810,000000,16.1356,16.5328,15.7928,15.9548,5688782.4329315,0
+STZ.US,D,20110811,000000,15.9994,16.9599,15.8376,16.7325,4079775.5437588,0
+STZ.US,D,20110812,000000,16.9043,17.2499,16.7404,17.0761,2964243.8131135,0
+STZ.US,D,20110815,000000,17.2411,17.4535,17.1844,17.4219,1496629.6634361,0
+STZ.US,D,20110816,000000,17.5361,17.6105,17.2123,17.4923,2581864.2443402,0
+STZ.US,D,20110817,000000,17.5827,17.8628,17.2211,17.3493,2156581.5838492,0
+STZ.US,D,20110818,000000,16.9431,17.2599,16.4712,17.1923,3868589.5197291,0
+STZ.US,D,20110819,000000,16.952,17.4735,16.9133,17.1556,3038412.580743,0
+STZ.US,D,20110822,000000,17.5361,17.5361,17.1467,17.3115,2227826.6508556,0
+STZ.US,D,20110823,000000,17.395,17.6363,17.2211,17.5459,2604029.6000276,0
+STZ.US,D,20110824,000000,17.4535,17.6015,17.1556,17.4635,2041580.6791099,0
+STZ.US,D,20110825,000000,17.5003,17.5559,16.8676,16.9431,2323314.0688612,0
+STZ.US,D,20110826,000000,16.8149,17.2679,16.3978,17.2499,2068872.5787271,0
+STZ.US,D,20110829,000000,17.4635,17.983,17.3871,17.983,1225236.9517492,0
+STZ.US,D,20110830,000000,17.9015,18.1727,17.7129,17.8529,2435935.9431004,0
+STZ.US,D,20110831,000000,17.9443,18.0456,17.7476,17.8916,2090353.321321,0
+STZ.US,D,20110901,000000,17.8092,17.9085,17.4535,17.5093,2058958.7770623,0
+STZ.US,D,20110902,000000,17.1844,17.4049,17.1288,17.3205,1100438.0255006,0
+STZ.US,D,20110906,000000,16.7951,17.0523,16.6332,16.9957,2160690.2691945,0
+STZ.US,D,20110907,000000,17.2211,17.4377,17.0325,17.4377,1557155.5016087,0
+STZ.US,D,20110908,000000,17.3305,17.3493,16.8408,16.8676,1997656.7084556,0
+STZ.US,D,20110909,000000,16.6878,16.8318,16.516,16.6242,1744840.1676348,0
+STZ.US,D,20110912,000000,16.3978,16.7951,16.3262,16.7663,1754428.7780802,0
+STZ.US,D,20110913,000000,16.7663,16.9599,16.651,16.8487,1713911.7643502,0
+STZ.US,D,20110914,000000,16.9431,17.4307,16.6778,17.2311,1569541.964682,0
+STZ.US,D,20110915,000000,17.3583,17.4377,17.2123,17.3583,2057224.0882974,0
+STZ.US,D,20110916,000000,17.4129,17.6105,17.2499,17.3205,3120322.5102492,0
+STZ.US,D,20110919,000000,17.0136,17.1109,16.8408,17.0136,1879847.8832488,0
+STZ.US,D,20110920,000000,17.102,17.4635,16.9331,16.9331,1922926.1553759,0
+STZ.US,D,20110921,000000,16.8954,16.9431,16.3262,16.3262,2141083.1515523,0
+STZ.US,D,20110922,000000,15.8465,16.2001,15.7005,16.0988,3008197.9872867,0
+STZ.US,D,20110923,000000,16.0531,16.2001,15.8902,15.9448,2901650.0406847,0
+STZ.US,D,20110926,000000,16.1444,16.4712,15.917,16.4424,2337235.877475,0
+STZ.US,D,20110927,000000,16.8487,17.0702,16.4524,16.5418,2740446.8131871,0
+STZ.US,D,20110928,000000,16.6074,16.6878,16.1276,16.1644,3099728.7443251,0
+STZ.US,D,20110929,000000,16.4156,16.7226,16.2885,16.6411,2446282.6618685,0
+STZ.US,D,20110930,000000,16.4524,16.6074,15.9826,16.2885,3165978.1493166,0
+STZ.US,D,20111003,000000,16.1078,16.4236,15.8465,15.8714,2962826.2612963,0
+STZ.US,D,20111004,000000,15.6449,16.5706,15.4293,16.5249,2948029.5574202,0
+STZ.US,D,20111005,000000,16.651,16.952,16.5418,16.9431,2467169.4019252,0
+STZ.US,D,20111006,000000,17.9731,18.8214,17.8529,18.4618,6378137.4789283,0
+STZ.US,D,20111007,000000,18.6514,18.9246,18.1161,18.434,4260919.1343897,0
+STZ.US,D,20111010,000000,18.7518,19.0338,18.6426,18.8302,2012750.4136003,0
+STZ.US,D,20111011,000000,18.7706,18.857,18.585,18.6614,1916986.1300055,0
+STZ.US,D,20111012,000000,18.7518,18.8034,18.273,18.3167,3539790.993365,0
+STZ.US,D,20111013,000000,18.2343,18.416,18.0992,18.3684,2489514.9719415,0
+STZ.US,D,20111014,000000,18.5938,18.5938,18.1429,18.3684,1859854.1605656,0
+STZ.US,D,20111017,000000,18.2154,18.3346,17.9641,18.0545,2658665.752028,0
+STZ.US,D,20111018,000000,18.0019,18.6138,17.9165,18.3167,2778058.2484055,0
+STZ.US,D,20111019,000000,18.3346,18.416,18.1241,18.1985,1909151.3372202,0
+STZ.US,D,20111020,000000,18.1896,18.3247,17.9731,18.1896,2021236.5956083,0
+STZ.US,D,20111021,000000,18.3068,18.3972,18.0903,18.2343,1504104.0275631,0
+STZ.US,D,20111024,000000,18.2641,18.3446,18.0187,18.0456,2188344.6110377,0
+STZ.US,D,20111025,000000,17.9641,18.0803,17.6463,17.9085,2087210.1417944,0
+STZ.US,D,20111026,000000,18.0803,18.1727,17.6363,18.1429,4841506.2751503,0
+STZ.US,D,20111027,000000,18.5422,18.7886,18.2542,18.6138,3050637.9583825,0
+STZ.US,D,20111028,000000,18.576,18.7954,18.5254,18.6138,1782675.1088925,0
+STZ.US,D,20111031,000000,18.3535,18.7618,18.2998,18.2998,2293675.3558306,0
+STZ.US,D,20111101,000000,17.7813,18.0187,17.5827,17.8449,2579390.5761478,0
+STZ.US,D,20111102,000000,18.1161,18.1985,17.6015,17.7813,3739977.9026198,0
+STZ.US,D,20111103,000000,17.983,18.1628,17.7317,18.0992,2315445.0454212,0
+STZ.US,D,20111104,000000,18.0019,18.1628,17.8092,18.0456,1595341.8104688,0
+STZ.US,D,20111107,000000,18.1091,18.3167,18.0287,18.273,1705446.7248053,0
+STZ.US,D,20111108,000000,18.283,18.6038,18.1727,18.4975,2972447.0888284,0
+STZ.US,D,20111109,000000,18.1529,18.283,17.7725,17.8171,1980178.9388912,0
+STZ.US,D,20111110,000000,18.0635,18.0724,17.5917,17.8449,1631533.6803021,0
+STZ.US,D,20111111,000000,18.0098,18.5254,17.9443,18.5254,1493612.3319047,0
+STZ.US,D,20111114,000000,18.4975,18.6038,18.2909,18.425,1676801.7075445,0
+STZ.US,D,20111115,000000,18.425,18.5254,18.2055,18.4071,1417703.8415905,0
+STZ.US,D,20111116,000000,18.3167,18.3247,17.8916,17.9085,1857408.6823242,0
+STZ.US,D,20111117,000000,17.9165,17.983,17.5093,17.6463,1982433.12818,0
+STZ.US,D,20111118,000000,17.6841,17.7129,17.3583,17.5093,1497563.958952,0
+STZ.US,D,20111121,000000,17.2679,17.2679,16.7663,17.0047,2022460.844905,0
+STZ.US,D,20111122,000000,16.9133,17.0047,16.5418,16.6074,1913681.8650451,0
+STZ.US,D,20111123,000000,16.4614,16.5606,16.3074,16.3074,1639585.9384228,0
+STZ.US,D,20111125,000000,16.2885,16.4712,16.2428,16.2696,863932.39163346,0
+STZ.US,D,20111128,000000,16.6778,16.7762,16.5328,16.661,2159154.9236538,0
+STZ.US,D,20111129,000000,16.6778,16.9887,16.661,16.7762,2016263.0828405,0
+STZ.US,D,20111130,000000,17.2211,17.6363,17.1556,17.6205,2373967.3835114,0
+STZ.US,D,20111201,000000,17.5559,17.6205,17.2937,17.3493,1864938.4195691,0
+STZ.US,D,20111202,000000,17.4735,17.5093,17.1467,17.2599,1692221.6106925,0
+STZ.US,D,20111205,000000,17.4833,17.7993,17.4049,17.5737,1605181.1101206,0
+STZ.US,D,20111206,000000,17.5271,17.7029,17.3771,17.5361,1245907.2332543,0
+STZ.US,D,20111207,000000,17.4377,17.5737,17.3493,17.4735,1809779.746693,0
+STZ.US,D,20111208,000000,17.3583,17.5271,17.2847,17.4735,2461417.6451555,0
+STZ.US,D,20111209,000000,17.5093,17.9731,17.4535,17.9085,2574946.6317437,0
+STZ.US,D,20111212,000000,17.7407,17.7407,17.6105,17.6939,1923218.1227247,0
+STZ.US,D,20111213,000000,17.7635,17.8628,17.4833,17.5827,2322307.2849001,0
+STZ.US,D,20111214,000000,17.5271,17.6463,17.4129,17.5181,1887933.3652403,0
+STZ.US,D,20111215,000000,17.6841,17.7555,17.5361,17.6463,1984406.4247437,0
+STZ.US,D,20111216,000000,17.7725,18.0545,17.6363,17.6741,2371311.4874221,0
+STZ.US,D,20111219,000000,17.6463,17.9015,17.5917,17.6543,1278258.222276,0
+STZ.US,D,20111220,000000,17.9165,18.0187,17.6641,17.6741,2377057.203488,0
+STZ.US,D,20111221,000000,17.7476,18.4707,17.6463,18.4618,1917678.7973707,0
+STZ.US,D,20111222,000000,18.5422,18.7886,18.4618,18.6336,1713487.9083026,0
+STZ.US,D,20111223,000000,18.7061,18.8302,18.6802,18.7796,576200.58304215,0
+STZ.US,D,20111227,000000,18.7954,19.014,18.7706,18.9952,608190.13662177,0
+STZ.US,D,20111228,000000,18.9684,19.004,18.4806,18.5342,1177216.3771572,0
+STZ.US,D,20111229,000000,18.5512,18.8114,18.5422,18.716,633063.74116442,0
+STZ.US,D,20111230,000000,18.725,18.9146,18.6514,18.7061,675056.70018141,0
+STZ.US,D,20120103,000000,18.865,19.0338,18.7618,18.7618,1815998.6512206,0
+STZ.US,D,20120104,000000,18.5074,18.8402,18.4707,18.4975,2842059.5048119,0
+STZ.US,D,20120105,000000,17.6304,18.0098,17.3205,17.8529,3397924.058624,0
+STZ.US,D,20120106,000000,17.9443,18.0098,17.7407,17.7893,2098080.3882223,0
+STZ.US,D,20120109,000000,17.7635,18.2343,17.6463,18.1091,1771721.2993959,0
+STZ.US,D,20120110,000000,18.3247,18.734,18.283,18.734,2017333.2941911,0
+STZ.US,D,20120111,000000,18.6972,19.024,18.6704,18.9862,2212782.2781251,0
+STZ.US,D,20120112,000000,18.9594,19.166,18.9434,19.004,1365150.7256056,0
+STZ.US,D,20120113,000000,18.8402,18.9862,18.6426,18.734,1257506.3912701,0
+STZ.US,D,20120117,000000,18.9524,19.0418,18.6802,18.6972,1352157.1718038,0
+STZ.US,D,20120118,000000,18.6802,18.8302,18.6236,18.7954,1666958.3807569,0
+STZ.US,D,20120119,000000,18.875,19.024,18.7418,19.024,1305099.0826786,0
+STZ.US,D,20120120,000000,19.0338,19.0508,18.8302,19.0338,1023702.9655544,0
+STZ.US,D,20120123,000000,19.0676,19.1481,18.9862,19.0766,1011591.3545025,0
+STZ.US,D,20120124,000000,18.9524,19.0508,18.8114,18.9524,1165109.8000251,0
+STZ.US,D,20120125,000000,18.8948,19.2037,18.7061,19.1382,1213123.3271294,0
+STZ.US,D,20120126,000000,19.2136,19.2226,18.7954,18.9336,1438670.1175802,0
+STZ.US,D,20120127,000000,18.875,19.0418,18.7796,18.9336,1467938.3341129,0
+STZ.US,D,20120130,000000,18.7796,18.9048,18.6802,18.8034,948487.14260546,0
+STZ.US,D,20120131,000000,18.9048,18.9862,18.6614,18.9146,2817583.5799338,0
+STZ.US,D,20120201,000000,19.0846,19.7212,19.0508,19.3468,2690362.3314749,0
+STZ.US,D,20120202,000000,19.4302,19.899,19.3924,19.6179,2284646.5172676,0
+STZ.US,D,20120203,000000,19.7838,19.9357,19.6914,19.7937,1562741.1390249,0
+STZ.US,D,20120206,000000,19.6567,19.899,19.6567,19.748,1761381.6281156,0
+STZ.US,D,20120207,000000,19.748,19.9079,19.7311,19.8096,1123147.044527,0
+STZ.US,D,20120208,000000,19.8255,19.8801,19.5116,19.5722,1439818.8580798,0
+STZ.US,D,20120209,000000,19.6179,19.7401,19.4491,19.6467,1448352.358934,0
+STZ.US,D,20120210,000000,19.5305,19.5921,19.2693,19.4103,1071748.7097454,0
+STZ.US,D,20120213,000000,19.5633,19.7113,19.4669,19.5385,1157887.1318883,0
+STZ.US,D,20120214,000000,19.5722,19.6567,19.3557,19.4202,1573892.2781778,0
+STZ.US,D,20120215,000000,19.5474,19.601,19.2931,19.4302,2177529.7377276,0
+STZ.US,D,20120216,000000,19.4669,19.9735,19.458,19.9179,1815705.6770879,0
+STZ.US,D,20120217,000000,20.0182,20.2059,19.9645,20.1105,1824445.5686541,0
+STZ.US,D,20120221,000000,20.1007,20.1811,19.757,19.757,1874217.9473384,0
+STZ.US,D,20120222,000000,19.757,19.8613,19.6735,19.7749,1216269.5270078,0
+STZ.US,D,20120223,000000,19.7749,19.7749,19.3746,19.4838,1663770.9027361,0
+STZ.US,D,20120224,000000,19.5563,19.6646,19.458,19.5216,1111911.3355212,0
+STZ.US,D,20120227,000000,19.4103,19.6179,19.2504,19.4401,1799857.8907564,0
+STZ.US,D,20120228,000000,19.5305,19.7749,19.4928,19.601,1443911.4348816,0
+STZ.US,D,20120229,000000,19.6269,20.0451,19.6269,19.7659,2203689.0053886,0
+STZ.US,D,20120301,000000,19.8444,20.5237,19.8355,20.3718,3056863.9103978,0
+STZ.US,D,20120302,000000,20.3331,20.3817,20.0917,20.1195,1191584.1910659,0
+STZ.US,D,20120305,000000,20.0729,20.2149,19.899,20.1007,1151288.6698073,0
+STZ.US,D,20120306,000000,19.9457,20.0182,19.6646,19.748,1277135.6581593,0
+STZ.US,D,20120307,000000,19.7659,19.899,19.6179,19.757,1222651.5305372,0
+STZ.US,D,20120308,000000,19.9645,20.1731,19.9268,20.1007,848774.25231531,0
+STZ.US,D,20120309,000000,20.1195,20.343,20.0817,20.2149,941105.40260277,0
+STZ.US,D,20120312,000000,20.2149,20.5466,20.1881,20.4275,1084238.8715668,0
+STZ.US,D,20120313,000000,20.4641,20.6797,20.2327,20.6599,1333797.4594894,0
+STZ.US,D,20120314,000000,20.6211,20.6986,20.4641,20.492,1069301.2179361,0
+STZ.US,D,20120315,000000,20.4641,20.5843,20.4195,20.5307,855926.44557488,0
+STZ.US,D,20120316,000000,20.5466,20.7175,20.4721,20.6023,1456947.2736097,0
+STZ.US,D,20120319,000000,20.5744,20.6599,20.5168,20.5565,874423.080508,0
+STZ.US,D,20120320,000000,20.3996,20.5237,20.3053,20.4195,1194406.2065088,0
+STZ.US,D,20120321,000000,20.5009,20.7274,20.2507,20.6499,1087638.7810033,0
+STZ.US,D,20120322,000000,20.5744,21.1664,20.5307,21.1495,2184590.3136467,0
+STZ.US,D,20120323,000000,21.221,21.366,21.0939,21.2936,1951369.8158445,0
+STZ.US,D,20120326,000000,21.4196,21.5916,21.2936,21.52,1443348.6426473,0
+STZ.US,D,20120327,000000,21.5836,21.6282,21.3562,21.511,1396740.5859527,0
+STZ.US,D,20120328,000000,21.4942,21.52,21.2598,21.4942,1251681.1392711,0
+STZ.US,D,20120329,000000,21.2846,21.4664,21.0591,21.376,1897460.5618641,0
+STZ.US,D,20120330,000000,21.5478,21.6442,21.2756,21.3482,2561108.3861985,0
+STZ.US,D,20120402,000000,21.2936,21.7484,21.2936,21.673,2983727.0963285,0
+STZ.US,D,20120403,000000,22.0365,22.4318,21.8974,22.1716,5147594.7757041,0
+STZ.US,D,20120404,000000,22.0365,22.5063,21.955,22.3444,5834150.9622891,0
+STZ.US,D,20120405,000000,20.5099,20.8148,18.9862,19.5822,13426493.054321,0
+STZ.US,D,20120409,000000,19.3378,19.5017,18.9434,19.5017,6145525.0786386,0
+STZ.US,D,20120410,000000,19.3835,19.5216,18.9862,19.156,4213852.9909928,0
+STZ.US,D,20120411,000000,19.3279,19.3924,19.0418,19.1938,2825419.379503,0
+STZ.US,D,20120412,000000,19.2226,19.5633,19.1938,19.4491,2275743.5266997,0
+STZ.US,D,20120413,000000,19.4103,19.6815,19.4103,19.5385,1897250.1440163,0
+STZ.US,D,20120416,000000,19.601,19.6914,19.3646,19.4669,2412932.9431574,0
+STZ.US,D,20120417,000000,19.5822,19.6646,19.4491,19.5474,3339384.6052065,0
+STZ.US,D,20120418,000000,19.4302,19.5385,19.2693,19.2931,2875429.3592022,0
+STZ.US,D,20120419,000000,19.303,19.4491,19.0418,19.0924,4014894.3581704,0
+STZ.US,D,20120420,000000,19.1382,19.309,19.0676,19.2226,4215904.8167055,0
+STZ.US,D,20120423,000000,19.0338,19.2862,19.004,19.2136,2670703.8678507,0
+STZ.US,D,20120424,000000,19.2594,19.5385,19.2594,19.4491,2297515.2298582,0
+STZ.US,D,20120425,000000,19.5474,19.8444,19.5116,19.6914,2137667.1335723,0
+STZ.US,D,20120426,000000,19.6368,19.9457,19.6368,19.8613,3152273.8060383,0
+STZ.US,D,20120427,000000,19.9557,19.9904,19.6646,19.7013,4178563.1995887,0
+STZ.US,D,20120430,000000,19.6269,19.6467,19.4014,19.5474,2761897.3522621,0
+STZ.US,D,20120501,000000,19.5385,19.8017,19.4769,19.6467,2378563.3522938,0
+STZ.US,D,20120502,000000,19.5822,19.5822,19.3924,19.458,3671486.3897469,0
+STZ.US,D,20120503,000000,19.5017,19.6815,19.5017,19.5385,2864698.0489609,0
+STZ.US,D,20120504,000000,19.4401,19.4669,18.7954,18.8302,2969634.1344411,0
+STZ.US,D,20120507,000000,18.734,18.8848,18.6514,18.7618,2376077.6026938,0
+STZ.US,D,20120508,000000,18.6614,18.6972,18.5422,18.6336,2408393.3542769,0
+STZ.US,D,20120509,000000,18.3872,18.567,18.2998,18.3535,2975633.5600653,0
+STZ.US,D,20120510,000000,18.425,18.567,18.2244,18.2542,2255111.5029852,0
+STZ.US,D,20120511,000000,18.1985,18.283,18.0367,18.0545,3478049.9669512,0
+STZ.US,D,20120514,000000,17.8529,18.0098,17.4457,17.4833,2953503.4418167,0
+STZ.US,D,20120515,000000,17.4457,17.5271,17.1745,17.2499,4756107.8392189,0
+STZ.US,D,20120516,000000,17.2758,17.4307,17.2023,17.3205,3476690.8086037,0
+STZ.US,D,20120517,000000,17.3115,17.4049,17.0613,17.0613,2518938.2332044,0
+STZ.US,D,20120518,000000,16.9887,17.2211,16.952,17.0047,2087022.8799777,0
+STZ.US,D,20120521,000000,17.0613,17.2599,16.9133,17.2023,1439075.8515165,0
+STZ.US,D,20120522,000000,17.2023,17.3205,16.9043,16.9887,2543695.0508075,0
+STZ.US,D,20120523,000000,16.9133,17.2311,16.8318,17.1923,2006983.5550711,0
+STZ.US,D,20120524,000000,17.1844,17.3583,17.1109,17.3305,1348790.486238,0
+STZ.US,D,20120525,000000,17.3671,17.6463,17.3583,17.5003,1640760.8553055,0
+STZ.US,D,20120529,000000,17.5181,17.7029,17.5093,17.6543,1263197.7410021,0
+STZ.US,D,20120530,000000,17.5271,17.6304,17.4833,17.5181,1872429.8990236,0
+STZ.US,D,20120531,000000,17.4923,17.5181,17.2758,17.4535,2663459.0504667,0
+STZ.US,D,20120601,000000,17.1745,17.2123,16.8954,16.9788,2120838.7396627,0
+STZ.US,D,20120604,000000,16.9887,17.0702,16.7404,16.9133,1355807.7704467,0
+STZ.US,D,20120605,000000,16.8318,17.3493,16.8239,17.3027,1743710.5560305,0
+STZ.US,D,20120606,000000,17.4049,17.6939,17.3871,17.6205,4116800.0239278,0
+STZ.US,D,20120607,000000,17.8092,17.8261,17.2758,17.2937,1920050.7803831,0
+STZ.US,D,20120608,000000,17.2847,17.4923,17.1923,17.3305,1835330.9168414,0
+STZ.US,D,20120611,000000,17.4535,17.5361,16.9133,16.9331,2445958.477433,0
+STZ.US,D,20120612,000000,16.9788,17.2123,16.9431,17.2023,1931267.3604935,0
+STZ.US,D,20120613,000000,17.1923,17.3871,17.0921,17.2937,1698736.5097047,0
+STZ.US,D,20120614,000000,17.3305,17.7476,17.3027,17.7227,1824663.0339897,0
+STZ.US,D,20120615,000000,17.7893,17.8628,17.6939,17.7893,1895672.5135493,0
+STZ.US,D,20120618,000000,17.6939,17.8916,17.6105,17.7993,1332344.6702335,0
+STZ.US,D,20120619,000000,17.8827,18.1727,17.8092,18.0019,1437677.4285945,0
+STZ.US,D,20120620,000000,17.9641,18.1091,17.7993,17.9542,1333480.3225417,0
+STZ.US,D,20120621,000000,18.0724,18.0903,17.6105,17.6463,1446434.4354881,0
+STZ.US,D,20120622,000000,17.6939,17.7993,17.4457,17.5271,2308734.8303206,0
+STZ.US,D,20120625,000000,18.567,20.1007,18.3783,19.7838,18104771.459428,0
+STZ.US,D,20120626,000000,19.7838,20.3996,19.5722,20.0817,6535549.1580284,0
+STZ.US,D,20120627,000000,20.0729,20.1195,19.6567,19.6815,3826528.0994026,0
+STZ.US,D,20120628,000000,19.7401,19.9457,19.3378,19.6914,6944045.7095362,0
+STZ.US,D,20120629,000000,23.5741,24.8345,22.9851,24.4859,16088033.174558,0
+STZ.US,D,20120702,000000,24.1988,26.2161,24.026,26.0721,12555042.000066,0
+STZ.US,D,20120703,000000,25.7165,26.0533,25.3371,25.5665,4942146.4134686,0
+STZ.US,D,20120705,000000,25.1523,26.0165,25.1434,25.8735,5156621.6006992,0
+STZ.US,D,20120706,000000,25.6341,25.8735,25.4295,25.7563,2774488.1924795,0
+STZ.US,D,20120709,000000,25.7076,25.8834,24.9835,25.0868,5536945.316624,0
+STZ.US,D,20120710,000000,25.2825,25.4851,24.8693,25.0381,3326526.9672394,0
+STZ.US,D,20120711,000000,25.0183,25.2309,24.8425,24.9915,2217734.6484297,0
+STZ.US,D,20120712,000000,24.626,26.1814,24.5862,26.0075,5007368.8988198,0
+STZ.US,D,20120713,000000,25.8546,26.681,25.7563,26.5042,4719667.2937473,0
+STZ.US,D,20120716,000000,26.3463,26.5608,26.2251,26.3562,3171968.513885,0
+STZ.US,D,20120717,000000,26.3075,26.5608,26.1635,26.4059,4204336.8689925,0
+STZ.US,D,20120718,000000,26.3651,26.681,26.1715,26.5608,2369768.0876097,0
+STZ.US,D,20120719,000000,26.5608,26.6174,26.2161,26.381,3406749.5268269,0
+STZ.US,D,20120720,000000,26.1814,26.3363,25.6103,25.7364,4891237.3756923,0
+STZ.US,D,20120723,000000,25.6341,25.8645,25.4116,25.6103,3355874.7197052,0
+STZ.US,D,20120724,000000,25.7076,26.1536,25.5029,25.7463,3190342.321175,0
+STZ.US,D,20120725,000000,25.7265,25.7741,25.0967,25.1245,3845718.408485,0
+STZ.US,D,20120726,000000,25.5835,26.0165,25.5835,25.9817,1993747.3663347,0
+STZ.US,D,20120727,000000,26.0989,26.6363,25.9817,26.2618,1778905.7097423,0
+STZ.US,D,20120730,000000,26.0801,26.09,25.7643,25.9281,1989165.4925278,0
+STZ.US,D,20120731,000000,25.7821,25.8645,25.4761,25.5317,2115898.4507656,0
+STZ.US,D,20120801,000000,25.7643,26.4228,25.7643,26.2986,2445479.2482675,0
+STZ.US,D,20120802,000000,26.1267,26.7218,25.9996,26.3175,2799701.083217,0
+STZ.US,D,20120803,000000,26.6174,27.1398,26.4853,27.0764,3520853.3870568,0
+STZ.US,D,20120806,000000,27.13,27.1478,26.98,27.0674,1826550.7539168,0
+STZ.US,D,20120807,000000,27.0128,27.111,26.7674,26.8488,2107318.6378493,0
+STZ.US,D,20120808,000000,26.671,27.2292,26.5509,26.9602,2354181.0583241,0
+STZ.US,D,20120809,000000,26.7922,27.0912,26.4952,27.0128,1889046.8683013,0
+STZ.US,D,20120810,000000,26.7218,27.1012,26.524,27.0912,1339527.0670119,0
+STZ.US,D,20120813,000000,27.0764,27.1012,26.82,26.9264,1458628.6028248,0
+STZ.US,D,20120814,000000,26.988,28.0527,26.988,27.7657,5816400.3542712,0
+STZ.US,D,20120815,000000,27.8521,29.183,27.8083,28.6417,5854615.8598661,0
+STZ.US,D,20120816,000000,28.598,28.9387,28.4341,28.894,3267723.7364242,0
+STZ.US,D,20120817,000000,28.9287,29.5018,28.8453,29.4124,3027604.7549206,0
+STZ.US,D,20120820,000000,29.3469,29.3469,28.5066,28.9208,3987112.1547642,0
+STZ.US,D,20120821,000000,28.9287,29.4671,28.7867,29.1423,2503151.8606945,0
+STZ.US,D,20120822,000000,29.0599,29.2019,28.9466,29.1652,1793487.9686346,0
+STZ.US,D,20120823,000000,29.0499,29.2744,28.887,29.2108,1983070.4224274,0
+STZ.US,D,20120824,000000,29.0797,29.6916,28.9844,29.6092,2233728.4184356,0
+STZ.US,D,20120827,000000,29.5574,29.6538,29.2834,29.3648,1998635.3024658,0
+STZ.US,D,20120828,000000,29.3181,29.5376,29.1492,29.3558,2477909.7732221,0
+STZ.US,D,20120829,000000,29.2198,29.8714,29.2198,29.7284,3003532.550411,0
+STZ.US,D,20120830,000000,29.5664,29.783,29.476,29.6996,2076141.5589262,0
+STZ.US,D,20120831,000000,29.8634,30.07,29.6022,29.8108,2550487.822193,0
+STZ.US,D,20120904,000000,29.9002,30.1713,29.6638,30.061,3012483.8666091,0
+STZ.US,D,20120905,000000,30.1068,30.3163,29.9916,30.0094,3055459.4467721,0
+STZ.US,D,20120906,000000,30.2369,30.9501,30.2369,30.8229,2476836.5415195,0
+STZ.US,D,20120907,000000,30.8139,30.9501,30.36,30.4534,1917737.1908404,0
+STZ.US,D,20120910,000000,30.0879,30.2637,29.5744,29.6438,3051196.7234808,0
+STZ.US,D,20120911,000000,29.7562,29.8108,29.5824,29.6826,2496558.4325334,0
+STZ.US,D,20120912,000000,29.7184,29.8803,29.3836,29.4026,2716556.8365745,0
+STZ.US,D,20120913,000000,29.3181,29.766,29.04,29.6438,3907099.0062406,0
+STZ.US,D,20120914,000000,29.6996,30.0879,29.0887,29.1324,3374120.665432,0
+STZ.US,D,20120917,000000,29.1155,29.8108,28.9466,29.8108,2992950.244196,0
+STZ.US,D,20120918,000000,29.7284,30.0273,29.5376,29.6826,1600313.3096687,0
+STZ.US,D,20120919,000000,29.783,30.2726,29.5376,30.0094,2030985.2847035,0
+STZ.US,D,20120920,000000,29.9458,30.9123,29.9091,30.5239,3020289.4626594,0
+STZ.US,D,20120921,000000,30.6153,30.8319,30.0879,30.0968,3193984.8655461,0
+STZ.US,D,20120924,000000,29.8902,30.1326,29.5376,29.7372,1955766.4414027,0
+STZ.US,D,20120925,000000,29.8714,29.9638,29.0797,29.1155,2453130.8063717,0
+STZ.US,D,20120926,000000,29.2496,29.4402,29.0013,29.1244,2239922.1533642,0
+STZ.US,D,20120927,000000,29.1423,29.5574,29.04,29.5018,1207887.0437478,0
+STZ.US,D,20120928,000000,29.3102,29.3648,29.0112,29.2744,2618531.3162031,0
+STZ.US,D,20121001,000000,29.476,29.635,29.183,29.5664,2911275.9021367,0
+STZ.US,D,20121002,000000,29.783,30.4345,29.7284,30.2369,2856381.0066584,0
+STZ.US,D,20121003,000000,30.7772,31.3563,30.5239,31.0415,6584918.8231283,0
+STZ.US,D,20121004,000000,31.1665,31.6076,30.7683,31.4189,4147127.3771877,0
+STZ.US,D,20121005,000000,31.991,33.0309,31.7198,32.7608,5088332.4514026,0
+STZ.US,D,20121008,000000,32.9038,33.0309,32.571,32.8958,2496225.1870422,0
+STZ.US,D,20121009,000000,32.8521,32.9763,31.3483,31.4735,7115587.6015302,0
+STZ.US,D,20121010,000000,31.9086,32.5532,31.7198,31.9632,7344969.2320888,0
+STZ.US,D,20121011,000000,32.136,32.423,31.8519,31.8519,3893681.5963913,0
+STZ.US,D,20121012,000000,32.0088,32.0714,31.3384,31.6731,4720467.6869964,0
+STZ.US,D,20121015,000000,31.6553,32.2075,31.6076,32.1816,2546746.6129936,0
+STZ.US,D,20121016,000000,32.423,32.5362,32.1082,32.3794,1948613.2413591,0
+STZ.US,D,20121017,000000,32.4996,33.4659,32.3694,33.4113,3955071.2552025,0
+STZ.US,D,20121018,000000,33.3209,33.3468,32.6207,32.8521,2178258.6493154,0
+STZ.US,D,20121019,000000,32.7697,32.7796,31.9443,32.2622,1846733.7519847,0
+STZ.US,D,20121022,000000,32.1896,32.4132,31.8261,32.1628,1637888.5006644,0
+STZ.US,D,20121023,000000,31.7685,32.0436,31.549,31.9175,1570868.9059427,0
+STZ.US,D,20121024,000000,31.9731,32.0913,31.6453,31.6731,1305095.0555427,0
+STZ.US,D,20121025,000000,31.991,32.433,31.8519,32.4042,2000384.0862062,0
+STZ.US,D,20121026,000000,32.3506,32.4996,32.127,32.1718,1824272.4018128,0
+STZ.US,D,20121031,000000,32.1986,32.579,31.8698,31.982,1843492.914414,0
+STZ.US,D,20121101,000000,32.0536,32.731,31.8519,32.3794,2042698.2093068,0
+STZ.US,D,20121102,000000,32.588,32.6584,32.3138,32.4042,1468207.1454306,0
+STZ.US,D,20121105,000000,32.2364,32.3794,31.982,32.3228,1471048.2897688,0
+STZ.US,D,20121106,000000,32.4042,33.1303,32.3326,32.9038,1462753.3967133,0
+STZ.US,D,20121107,000000,32.5194,32.7111,32.3048,32.3694,1439167.4688569,0
+STZ.US,D,20121108,000000,32.2522,32.5532,31.4477,31.549,2009647.5054322,0
+STZ.US,D,20121109,000000,31.4834,32.4132,31.4834,32.0536,1488152.5424837,0
+STZ.US,D,20121112,000000,32.0536,32.0536,31.5569,31.5996,2006570.773647,0
+STZ.US,D,20121113,000000,31.4834,31.7397,30.9857,31.0325,2815070.647167,0
+STZ.US,D,20121114,000000,31.0921,31.2569,30.5239,30.6153,2213751.8110796,0
+STZ.US,D,20121115,000000,30.661,30.6809,30.2806,30.369,2119517.8391058,0
+STZ.US,D,20121116,000000,30.4345,30.9589,30.3163,30.8955,2656252.4908732,0
+STZ.US,D,20121119,000000,31.2202,31.401,30.8676,31.3305,1957046.0638172,0
+STZ.US,D,20121120,000000,31.3483,31.4635,31.1109,31.3741,1137401.091848,0
+STZ.US,D,20121121,000000,31.3741,31.4735,31.0841,31.1209,1043599.0301934,0
+STZ.US,D,20121123,000000,31.3642,31.7764,31.3305,31.7764,422780.80234774,0
+STZ.US,D,20121126,000000,31.5301,31.6264,31.1299,31.1299,1255341.8057537,0
+STZ.US,D,20121127,000000,31.1665,31.8172,31.102,31.5122,2020973.8249945,0
+STZ.US,D,20121128,000000,31.401,32.1181,31.2857,31.9989,1032753.9533646,0
+STZ.US,D,20121129,000000,32.127,32.4132,32.0268,32.3594,1158948.2821833,0
+STZ.US,D,20121130,000000,32.4132,32.6584,32.1628,32.4727,2738007.3756494,0
+STZ.US,D,20121203,000000,32.5621,32.6684,32.3048,32.5194,1465986.1800124,0
+STZ.US,D,20121204,000000,32.4727,32.5362,32.1628,32.4528,1048936.9987551,0
+STZ.US,D,20121205,000000,32.5532,32.5532,31.9264,32.2442,1071308.7451544,0
+STZ.US,D,20121206,000000,32.2442,32.6862,32.2274,32.579,932116.83539817,0
+STZ.US,D,20121207,000000,32.423,32.5958,32.3694,32.579,1114915.5788611,0
+STZ.US,D,20121210,000000,32.571,32.571,32.136,32.3506,2266016.9868516,0
+STZ.US,D,20121211,000000,32.4628,32.6207,32.2364,32.3594,1137814.8800561,0
+STZ.US,D,20121212,000000,32.4996,32.7111,32.1628,32.2442,1456636.1773657,0
+STZ.US,D,20121213,000000,32.3138,32.4628,31.7685,31.8519,1333801.4866253,0
+STZ.US,D,20121214,000000,31.7764,32.146,31.6076,31.9443,1362267.2963411,0
+STZ.US,D,20121217,000000,32.0615,32.2442,31.9175,32.1718,1195632.4693735,0
+STZ.US,D,20121218,000000,32.146,32.3972,32.0178,32.3416,1285069.1157727,0
+STZ.US,D,20121219,000000,32.3416,32.3972,32.0536,32.0714,1035444.0801086,0
+STZ.US,D,20121220,000000,32.0913,32.6952,31.9989,32.4806,1769821.4980614,0
+STZ.US,D,20121221,000000,32.2075,32.27,31.6553,31.8519,2892252.7191919,0
+STZ.US,D,20121224,000000,31.6731,31.9542,31.3145,31.7397,637108.99912007,0
+STZ.US,D,20121226,000000,31.7198,31.7943,31.3145,31.4834,1177904.0106026,0
+STZ.US,D,20121227,000000,31.4556,31.6553,31.2669,31.5301,1160647.7335095,0
+STZ.US,D,20121228,000000,31.3563,31.4635,31.0761,31.102,983853.44959058,0
+STZ.US,D,20121231,000000,31.0841,32.0992,30.8955,32.0268,1756627.5942513,0
+STZ.US,D,20130102,000000,32.5362,34.0003,32.3972,33.9924,2742101.9660192,0
+STZ.US,D,20130103,000000,33.8811,33.9169,33.0677,33.2047,2855599.7423045,0
+STZ.US,D,20130104,000000,33.1948,33.3915,33.1203,33.2594,1307088.4877857,0
+STZ.US,D,20130107,000000,33.0498,33.2753,32.9127,32.9485,2087788.0357881,0
+STZ.US,D,20130108,000000,32.8521,33.0041,31.54,32.6296,4883547.5597974,0
+STZ.US,D,20130109,000000,33.7103,33.9457,31.8032,32.4132,5177263.6922534,0
+STZ.US,D,20130110,000000,32.878,32.8958,32.136,32.289,3605407.1312449,0
+STZ.US,D,20130111,000000,32.3416,32.571,32.0436,32.2442,3136094.7877836,0
+STZ.US,D,20130114,000000,31.9542,32.4727,31.1845,31.9731,5923673.1853251,0
+STZ.US,D,20130115,000000,31.6264,33.1024,31.2569,32.9485,3907971.887935,0
+STZ.US,D,20130116,000000,33.6617,35.2022,33.4849,34.9797,7583831.7472088,0
+STZ.US,D,20130117,000000,34.7384,35.2876,34.5784,34.8864,3340688.3904361,0
+STZ.US,D,20130118,000000,34.9142,35.1008,34.3798,35.0592,2043289.1914919,0
+STZ.US,D,20130122,000000,34.923,34.9966,34.1245,34.4781,3405114.509674,0
+STZ.US,D,20130123,000000,34.345,34.7482,34.1891,34.2904,2216360.3883228,0
+STZ.US,D,20130124,000000,34.3539,34.5784,34.053,34.1791,1916807.9292443,0
+STZ.US,D,20130125,000000,34.3698,35.0652,34.1335,34.8416,2672982.2199546,0
+STZ.US,D,20130128,000000,34.8317,35.1555,34.6261,34.9866,1595535.1129894,0
+STZ.US,D,20130129,000000,35.0652,35.8826,34.9508,35.673,3133017.0492145,0
+STZ.US,D,20130130,000000,35.5667,35.819,35.3591,35.4436,2987013.2391775,0
+STZ.US,D,20130131,000000,35.4356,35.519,25.6729,29.2834,42184823.850026,0
+STZ.US,D,20130201,000000,29.8456,30.5051,28.7967,29.5744,13345515.406763,0
+STZ.US,D,20130204,000000,29.1155,29.2496,28.4619,28.5513,7256083.2965161,0
+STZ.US,D,20130205,000000,28.2077,28.4431,27.5183,27.9713,11351752.938668,0
+STZ.US,D,20130206,000000,27.9186,28.5513,27.7657,28.3875,6317521.0301991,0
+STZ.US,D,20130207,000000,28.4431,28.8066,28.1262,28.5881,5784679.6120091,0
+STZ.US,D,20130208,000000,28.6159,29.338,28.6079,28.8255,5423927.776288,0
+STZ.US,D,20130211,000000,28.6337,28.6854,28.0993,28.3427,3277544.9139646,0
+STZ.US,D,20130212,000000,28.3269,28.6953,28.1799,28.4967,3390110.4083019,0
+STZ.US,D,20130213,000000,28.6417,29.1075,28.4063,28.8523,3310791.9407116,0
+STZ.US,D,20130214,000000,36.9225,39.9818,36.2431,39.5914,55577785.964524,0
+STZ.US,D,20130215,000000,39.0947,39.9996,38.9229,39.2657,11539798.033352,0
+STZ.US,D,20130219,000000,39.1831,39.5537,38.7839,39.1653,5822030.2901816,0
+STZ.US,D,20130220,000000,39.0869,39.0869,37.2215,37.8254,8329389.5010494,0
+STZ.US,D,20130221,000000,39.0947,39.3013,38.0449,38.8783,11064224.500437,0
+STZ.US,D,20130222,000000,38.9765,39.802,38.8295,39.7831,3350631.3888358,0
+STZ.US,D,20130225,000000,39.9351,40.7138,39.1475,39.793,6191530.0717405,0
+STZ.US,D,20130226,000000,39.8705,40.5856,39.7195,40.4625,2526648.1847784,0
+STZ.US,D,20130227,000000,40.3146,40.6522,40.1804,40.4088,3009668.8986538,0
+STZ.US,D,20130228,000000,40.2618,40.4874,39.7195,40.0364,2824363.2631278,0
+STZ.US,D,20130301,000000,39.945,40.1178,39.4653,39.6729,2900745.9486877,0
+STZ.US,D,20130304,000000,39.501,40.3056,39.4563,40.2252,1906607.1941506,0
+STZ.US,D,20130305,000000,40.7317,40.7317,39.8268,39.945,2839748.9356212,0
+STZ.US,D,20130306,000000,40.0364,40.0364,38.9765,39.1385,3206256.5552478,0
+STZ.US,D,20130307,000000,39.1385,39.9073,39.1305,39.8626,2845871.1888885,0
+STZ.US,D,20130308,000000,39.9818,40.6324,38.3896,39.8089,4922383.2443124,0
+STZ.US,D,20130311,000000,39.4821,39.7474,39.2557,39.3401,2508445.5307619,0
+STZ.US,D,20130312,000000,39.2815,39.4921,38.8485,39.1653,2656164.9006686,0
+STZ.US,D,20130313,000000,39.2021,39.8268,39.2021,39.7195,1705047.0315728,0
+STZ.US,D,20130314,000000,39.7742,40.5758,39.6639,40.4625,2466273.3641998,0
+STZ.US,D,20130315,000000,40.3146,41.5561,40.1804,41.4001,5169877.9251149,0
+STZ.US,D,20130318,000000,42.2623,42.7937,42.0239,42.6228,4498986.2901805,0
+STZ.US,D,20130319,000000,42.6417,42.8493,42.1272,42.7152,2951325.7681088,0
+STZ.US,D,20130320,000000,42.9218,43.2754,42.3706,42.4163,2076580.5167333,0
+STZ.US,D,20130321,000000,42.154,42.7758,41.864,41.864,1844456.4066647,0
+STZ.US,D,20130322,000000,41.8183,42.6139,41.7637,42.1639,1528666.5358618,0
+STZ.US,D,20130325,000000,42.2981,42.4252,41.7349,42.3427,1547336.3376362,0
+STZ.US,D,20130326,000000,42.5424,43.0579,42.3984,43.0222,1375482.3426143,0
+STZ.US,D,20130327,000000,42.6894,42.9675,42.4252,42.907,894375.52504885,0
+STZ.US,D,20130328,000000,43.0222,43.1384,42.6417,43.1126,1651448.8738363,0
+STZ.US,D,20130401,000000,43.1304,43.1472,42.4768,42.8026,1124427.6737255,0
+STZ.US,D,20130402,000000,42.9675,44.5429,42.8314,44.1535,3123010.6234252,0
+STZ.US,D,20130403,000000,44.2617,44.2617,43.5218,43.7572,3984747.2192396,0
+STZ.US,D,20130404,000000,43.6608,44.2369,43.2396,43.6608,3281266.9942687,0
+STZ.US,D,20130405,000000,43.031,43.485,42.9944,43.2943,3293654.4641259,0
+STZ.US,D,20130408,000000,44.3959,44.5507,43.6161,43.9528,3941415.2375544,0
+STZ.US,D,20130409,000000,43.9697,44.2369,43.6608,44.0075,2894804.9165333,0
+STZ.US,D,20130410,000000,43.8873,44.4803,43.6161,44.1346,5063087.3435783,0
+STZ.US,D,20130411,000000,43.4652,44.8339,43.4652,44.7226,3515671.4700092,0
+STZ.US,D,20130412,000000,44.3323,44.8339,44.1346,44.5189,2412826.2240575,0
+STZ.US,D,20130415,000000,44.1991,44.3869,43.4184,43.6002,3157363.0989616,0
+STZ.US,D,20130416,000000,43.9528,44.2617,43.1751,43.5396,3334088.9215712,0
+STZ.US,D,20130417,000000,43.2844,43.4026,42.3805,42.897,3285299.1640329,0
+STZ.US,D,20130418,000000,42.9675,43.041,42.4163,42.8404,1764855.0327813,0
+STZ.US,D,20130419,000000,42.887,43.9896,42.8582,43.9061,7078040.6004854,0
+STZ.US,D,20130422,000000,43.7472,43.9697,43.1126,43.2496,2393916.8077003,0
+STZ.US,D,20130423,000000,43.7184,44.2537,43.475,44.2439,4329937.1952741,0
+STZ.US,D,20130424,000000,43.925,44.2171,43.2396,43.475,2211218.7426336,0
+STZ.US,D,20130425,000000,43.7284,43.9151,43.4652,43.8634,2046280.3466403,0
+STZ.US,D,20130426,000000,43.6707,43.7284,43.1384,43.2496,1349186.1523346,0
+STZ.US,D,20130429,000000,43.1304,43.4284,42.907,43.2108,1280098.6233569,0
+STZ.US,D,20130430,000000,43.031,44.6669,42.887,44.6571,4609590.5693617,0
+STZ.US,D,20130501,000000,44.3153,45.1646,44.3153,44.5507,3098497.4475407,0
+STZ.US,D,20130502,000000,44.5707,45.1845,44.5607,45.1646,2713708.6447486,0
+STZ.US,D,20130503,000000,45.249,45.559,45.0216,45.4358,2285976.4788802,0
+STZ.US,D,20130506,000000,45.3305,45.559,44.8408,45.4546,1460409.6036519,0
+STZ.US,D,20130507,000000,45.4824,45.7168,45.3394,45.3812,1849678.5950709,0
+STZ.US,D,20130508,000000,45.4169,45.54,45.113,45.1557,1814960.6569567,0
+STZ.US,D,20130509,000000,45.1646,45.2222,44.0899,44.1624,2271456.6405934,0
+STZ.US,D,20130510,000000,44.3243,44.7405,44.0551,44.6571,1973598.5989214,0
+STZ.US,D,20130513,000000,44.6769,44.9779,44.4325,44.6669,875400.66773422,0
+STZ.US,D,20130514,000000,44.7583,45.391,44.6859,45.3662,1576377.0209938,0
+STZ.US,D,20130515,000000,45.1467,45.7834,44.9401,45.4646,1162921.0516937,0
+STZ.US,D,20130516,000000,46.1608,47.9636,46.1608,46.8423,4882146.1165236,0
+STZ.US,D,20130517,000000,46.9117,47.3041,46.4409,47.2485,2026340.9902909,0
+STZ.US,D,20130520,000000,46.9673,47.1471,46.4856,46.5581,1374445.3551344,0
+STZ.US,D,20130521,000000,46.5581,47.2941,46.3804,46.9575,2168735.4798275,0
+STZ.US,D,20130522,000000,46.9117,47.4382,46.3257,46.6058,2292963.5595702,0
+STZ.US,D,20130523,000000,46.29,47.0041,46.001,46.9475,1658067.4715965,0
+STZ.US,D,20130524,000000,46.7667,47.9825,46.5413,47.9636,2418890.0838552,0
+STZ.US,D,20130528,000000,48.3966,49.0482,48.0361,48.3878,2566979.9502596,0
+STZ.US,D,20130529,000000,48.1593,48.8128,47.9457,48.4602,2895259.9828837,0
+STZ.US,D,20130530,000000,48.5496,49.4495,48.4692,49.1963,2997434.4599587,0
+STZ.US,D,20130531,000000,48.9598,49.2658,47.6547,47.9736,3716553.0601971,0
+STZ.US,D,20130603,000000,48.1514,48.4136,47.0865,48.3341,2367416.2402766,0
+STZ.US,D,20130604,000000,48.2735,48.5496,46.8134,47.1561,3163456.1554941,0
+STZ.US,D,20130605,000000,46.9475,48.207,46.6724,47.0141,3519629.1377602,0
+STZ.US,D,20130606,000000,47.2296,47.5007,45.9165,47.3647,3573822.3048176,0
+STZ.US,D,20130607,000000,47.5901,48.4046,47.5901,48.2735,2960918.40569,0
+STZ.US,D,20130610,000000,48.3966,48.5238,47.6647,47.7838,1522542.2690265,0
+STZ.US,D,20130611,000000,47.2941,47.8534,46.9028,47.2017,1880835.5383147,0
+STZ.US,D,20130612,000000,47.2485,47.3835,46.3357,46.6148,1956984.6499955,0
+STZ.US,D,20130613,000000,46.6058,47.1561,46.2344,47.0677,1349052.2500679,0
+STZ.US,D,20130614,000000,46.9575,47.1759,46.5969,47.0767,1124849.5162051,0
+STZ.US,D,20130617,000000,47.3835,47.7193,46.9575,47.3737,1170110.4959598,0
+STZ.US,D,20130618,000000,47.2395,47.6647,46.8323,47.5901,1076360.7870712,0
+STZ.US,D,20130619,000000,47.608,47.7739,46.7757,46.7856,1113648.037854,0
+STZ.US,D,20130620,000000,46.4231,46.433,45.3484,45.5937,2529069.5002048,0
+STZ.US,D,20130621,000000,45.9622,46.1698,45.2848,45.689,2265214.5800346,0
+STZ.US,D,20130624,000000,45.257,45.9444,44.4237,45.549,1823886.8035557,0
+STZ.US,D,20130625,000000,45.7924,46.0714,45.4447,45.709,1319562.5410636,0
+STZ.US,D,20130626,000000,46.0168,46.878,45.9254,46.5025,1555076.4927291,0
+STZ.US,D,20130627,000000,46.732,47.4293,46.6883,46.9385,1140464.7354416,0
+STZ.US,D,20130628,000000,46.7955,47.3389,46.5323,47.1661,3388038.4469101,0
+STZ.US,D,20130701,000000,47.5007,48.1881,47.2017,48.0977,3113125.0117114,0
+STZ.US,D,20130702,000000,47.4551,48.644,45.391,46.3804,9119288.0341043,0
+STZ.US,D,20130703,000000,46.0904,46.2155,45.5311,45.6622,2946426.7573542,0
+STZ.US,D,20130705,000000,45.9622,46.0904,45.4447,45.7834,2080968.0812357,0
+STZ.US,D,20130708,000000,45.855,46.2344,45.5311,46.1241,1864908.2160503,0
+STZ.US,D,20130709,000000,46.3625,46.5969,45.9722,46.3903,1367130.0628731,0
+STZ.US,D,20130710,000000,46.4002,46.6058,46.1162,46.3625,1077561.8803368,0
+STZ.US,D,20130711,000000,47.1849,47.4203,46.6724,47.2485,2368655.5913327,0
+STZ.US,D,20130712,000000,47.1849,47.4918,46.9942,47.3389,847883.24850975,0
+STZ.US,D,20130715,000000,47.4461,47.5107,47.0767,47.2853,1137314.5084274,0
+STZ.US,D,20130716,000000,47.1759,47.6835,47.0677,47.4113,1884824.4163685,0
+STZ.US,D,20130717,000000,47.5107,47.5107,46.7409,46.9117,2766829.5868875,0
+STZ.US,D,20130718,000000,46.8511,47.0041,46.6724,46.9575,2386311.5616583,0
+STZ.US,D,20130719,000000,47.0767,47.1193,46.4231,47.0767,2480921.0640496,0
+STZ.US,D,20130722,000000,46.9297,47.3925,46.8591,47.2197,1434235.2342316,0
+STZ.US,D,20130723,000000,47.3557,47.3557,46.5681,46.6058,1384182.9696061,0
+STZ.US,D,20130724,000000,46.6436,46.8591,45.4,46.0635,2488122.5897234,0
+STZ.US,D,20130725,000000,45.8192,45.8192,44.6323,45.249,3399223.8167178,0
+STZ.US,D,20130726,000000,45.0941,45.9532,44.9858,45.7924,1660776.7272358,0
+STZ.US,D,20130729,000000,45.8002,46.4231,45.699,46.2512,1209355.941547,0
+STZ.US,D,20130730,000000,46.4509,47.0429,46.4509,46.6337,1573710.0502809,0
+STZ.US,D,20130731,000000,46.8134,47.5295,46.7231,47.1373,2152690.3638397,0
+STZ.US,D,20130801,000000,47.5107,48.3688,47.5107,48.045,1769146.9528074,0
+STZ.US,D,20130802,000000,48.0898,48.6162,47.9179,48.343,1085626.2198651,0
+STZ.US,D,20130805,000000,48.2348,48.8983,48.2348,48.8894,1249924.3012591,0
+STZ.US,D,20130806,000000,48.8894,49.0642,48.6858,48.9678,1769418.7844769,0
+STZ.US,D,20130807,000000,48.9062,49.0552,48.7572,48.8406,1687067.8835957,0
+STZ.US,D,20130808,000000,48.9598,49.5876,48.8506,49.4773,1224893.6384185,0
+STZ.US,D,20130809,000000,49.3165,49.5539,49.0284,49.1039,1338387.387568,0
+STZ.US,D,20130812,000000,48.8596,48.9519,48.5784,48.934,787819.52417518,0
+STZ.US,D,20130813,000000,48.9837,49.6909,48.793,49.5121,1392907.7594129,0
+STZ.US,D,20130814,000000,49.5031,49.5379,49.2221,49.2578,1180738.1074531,0
+STZ.US,D,20130815,000000,48.6708,48.8596,48.2735,48.5158,1440379.6367461,0
+STZ.US,D,20130816,000000,48.343,48.9062,48.1166,48.8128,1223824.4338518,0
+STZ.US,D,20130819,000000,48.6708,49.2221,48.5238,48.7126,1042380.8216005,0
+STZ.US,D,20130820,000000,48.6768,49.4138,48.5416,49.0552,859002.17057601,0
+STZ.US,D,20130821,000000,48.8506,49.094,48.0729,48.8128,1579139.6361831,0
+STZ.US,D,20130822,000000,48.8128,50.0147,48.8128,49.9343,1249566.8929528,0
+STZ.US,D,20130823,000000,50.0813,50.6782,49.8985,50.5491,2023485.7509773,0
+STZ.US,D,20130826,000000,50.5878,50.5878,50.2978,50.3961,1701839.4178728,0
+STZ.US,D,20130827,000000,49.8349,50.1815,49.5479,49.7763,1173419.79484,0
+STZ.US,D,20130828,000000,49.4327,49.6333,49.0741,49.4039,1216237.3099211,0
+STZ.US,D,20130829,000000,49.1684,49.7863,49.0642,49.384,798956.56835274,0
+STZ.US,D,20130830,000000,49.3165,49.5031,48.8506,49.094,1049622.6186326,0
+STZ.US,D,20130903,000000,49.9531,50.3345,49.0642,49.9343,2083541.4210402,0
+STZ.US,D,20130904,000000,49.8885,50.8758,49.7097,50.6872,3172650.1066267,0
+STZ.US,D,20130905,000000,50.6782,51.292,50.5411,51.148,2187930.8228296,0
+STZ.US,D,20130906,000000,52.0886,52.6697,51.5453,52.1989,4331434.2830243,0
+STZ.US,D,20130909,000000,52.2177,52.6697,51.9635,52.4263,1412420.2393627,0
+STZ.US,D,20130910,000000,52.6509,52.7759,52.2177,52.7025,1222293.115447,0
+STZ.US,D,20130911,000000,52.7025,53.0571,52.4701,52.8425,1349641.218685,0
+STZ.US,D,20130912,000000,52.8713,52.9657,52.4889,52.5237,1265228.4242516,0
+STZ.US,D,20130913,000000,52.5237,53.1296,52.3876,53.1196,2818149.39252,0
+STZ.US,D,20130916,000000,53.8,53.9738,53.1693,53.2299,1384680.3208828,0
+STZ.US,D,20130917,000000,53.365,53.8914,53.3193,53.7106,2105196.3372593,0
+STZ.US,D,20130918,000000,53.665,54.1268,53.3014,53.9996,1676182.5354084,0
+STZ.US,D,20130919,000000,54.2242,54.2242,53.0938,53.1018,1483770.011901,0
+STZ.US,D,20130920,000000,52.9587,53.1494,51.6476,51.7976,4321329.1924069,0
+STZ.US,D,20130923,000000,51.8165,52.1989,51.3834,52.0082,1575570.587041,0
+STZ.US,D,20130924,000000,52.035,52.5595,51.6476,51.9446,1297306.5748198,0
+STZ.US,D,20130925,000000,52.0608,52.2783,51.8433,52.0082,1034350.7127268,0
+STZ.US,D,20130926,000000,52.0697,52.4353,51.7738,52.0797,752897.20891691,0
+STZ.US,D,20130927,000000,51.7817,51.9347,51.3388,51.5622,1154115.7191701,0
+STZ.US,D,20130930,000000,51.2742,51.9833,51.1192,51.9446,1423805.9591786,0
+STZ.US,D,20131001,000000,51.881,52.4353,51.7897,52.3876,1697562.599606,0
+STZ.US,D,20131002,000000,52.2337,52.7223,51.6635,52.7223,2068680.2829905,0
+STZ.US,D,20131003,000000,53.2398,54.832,52.9419,54.4327,5110638.7568445,0
+STZ.US,D,20131004,000000,54.4327,56.2434,54.3592,56.0786,5121355.9721102,0
+STZ.US,D,20131007,000000,55.7448,55.9733,55.1827,55.3049,1861023.0367444,0
+STZ.US,D,20131008,000000,55.3049,55.3674,53.9361,54.1506,2383220.7348978,0
+STZ.US,D,20131009,000000,54.2818,54.4228,53.6182,53.9818,1591335.8170877,0
+STZ.US,D,20131010,000000,54.4983,55.1827,54.1268,55.1559,1425402.7185409,0
+STZ.US,D,20131011,000000,55.4289,57.0589,55.2203,57.0023,3847823.5937477,0
+STZ.US,D,20131014,000000,56.595,57.4105,56.3806,57.1751,1511256.2208228,0
+STZ.US,D,20131015,000000,57.193,57.3281,56.2156,56.3806,1010004.6629799,0
+STZ.US,D,20131016,000000,56.7788,57.5953,56.7322,57.2576,1243988.3030245,0
+STZ.US,D,20131017,000000,56.9834,57.9817,56.7986,57.8197,1581073.6681723,0
+STZ.US,D,20131018,000000,58.0075,58.2319,57.5397,58.2131,1457927.8811878,0
+STZ.US,D,20131021,000000,58.3462,58.4405,57.8555,58.2985,1032339.1583726,0
+STZ.US,D,20131022,000000,58.4753,58.7772,58.0175,58.2985,1570651.4406072,0
+STZ.US,D,20131023,000000,58.2131,58.3899,57.4363,57.9091,1290184.5850791,0
+STZ.US,D,20131024,000000,58.0175,58.2886,57.637,57.7811,2285558.6635363,0
+STZ.US,D,20131025,000000,57.8297,58.2787,57.5198,57.8377,1489455.3209294,0
+STZ.US,D,20131028,000000,57.9329,58.9769,57.6897,58.8289,1851132.3911107,0
+STZ.US,D,20131029,000000,58.8656,59.4298,58.8656,59.402,1625105.3647105,0
+STZ.US,D,20131030,000000,59.4298,59.5371,58.3641,58.5409,1208685.4234289,0
+STZ.US,D,20131031,000000,58.4475,59.2024,58.3641,59.0951,2394579.2715467,0
+STZ.US,D,20131101,000000,59.2282,59.4388,58.9014,59.3662,1779576.2278603,0
+STZ.US,D,20131104,000000,59.4388,59.7109,59.0494,59.5272,1064906.6059459,0
+STZ.US,D,20131105,000000,59.2282,59.8818,59.0326,59.7904,1179286.3249812,0
+STZ.US,D,20131106,000000,59.9096,60.2801,59.4914,60.0993,1334626.0426894,0
+STZ.US,D,20131107,000000,60.29,60.3515,59.265,59.411,1514993.4028863,0
+STZ.US,D,20131108,000000,59.411,60.4151,59.411,60.4151,1578027.1399061,0
+STZ.US,D,20131111,000000,60.3515,60.6049,60.2324,60.3615,668986.79968,0
+STZ.US,D,20131112,000000,60.2145,60.7041,59.9791,60.6715,1171432.4033008,0
+STZ.US,D,20131113,000000,60.29,60.9942,60.0536,60.9029,1362587.4536407,0
+STZ.US,D,20131114,000000,61.1045,61.6716,61.1045,61.5991,1318712.8154004,0
+STZ.US,D,20131115,000000,61.8544,63.1575,61.756,62.5695,3050901.7357802,0
+STZ.US,D,20131118,000000,62.649,62.8496,62.3957,62.649,1743090.3771105,0
+STZ.US,D,20131119,000000,62.4424,62.7225,62.2864,62.498,1047178.1471751,0
+STZ.US,D,20131120,000000,62.5258,62.8496,62.1722,62.4613,1261745.9585301,0
+STZ.US,D,20131121,000000,62.4702,62.8943,62.36,62.7602,779375.62709354,0
+STZ.US,D,20131122,000000,62.8317,63.7128,62.6301,63.6741,953186.81013583,0
+STZ.US,D,20131125,000000,63.7565,64.1637,62.4523,62.5795,2104744.2912608,0
+STZ.US,D,20131126,000000,62.8139,63.9998,62.6659,63.7903,1844034.564185,0
+STZ.US,D,20131127,000000,63.7733,64.416,63.5429,64.2422,703554.72698398,0
+STZ.US,D,20131129,000000,64.27,64.3425,63.5519,63.7197,310110.60247838,0
+STZ.US,D,20131202,000000,63.9521,64.2799,63.5896,63.9998,796164.75642865,0
+STZ.US,D,20131203,000000,63.7733,64.4518,63.6651,64.423,938159.55273262,0
+STZ.US,D,20131204,000000,64.0554,64.6504,63.6184,64.5054,1367645.5362612,0
+STZ.US,D,20131205,000000,64.5868,64.5868,63.0393,63.4197,1671858.3982956,0
+STZ.US,D,20131206,000000,63.7823,64.3157,63.7565,63.9353,1125002.5473673,0
+STZ.US,D,20131209,000000,64.0803,64.6326,63.8886,63.8985,880838.30790805,0
+STZ.US,D,20131210,000000,63.7903,64.5054,63.6273,64.2322,1543729.0307036,0
+STZ.US,D,20131211,000000,64.4518,64.8133,63.2399,63.4197,1845001.0767877,0
+STZ.US,D,20131212,000000,63.2937,63.6651,62.8139,63.4287,1224231.1745721,0
+STZ.US,D,20131213,000000,63.5618,63.7733,62.4613,62.7314,1343245.1201803,0
+STZ.US,D,20131216,000000,63.091,64.1945,63.091,63.8598,1274716.3563008,0
+STZ.US,D,20131217,000000,63.8598,64.0366,63.1843,63.5012,796116.43079851,0
+STZ.US,D,20131218,000000,63.7297,63.8598,61.6905,63.2399,2475036.4117972,0
+STZ.US,D,20131219,000000,63.1675,63.2837,62.5795,62.8775,1531822.8035798,0
+STZ.US,D,20131220,000000,62.9589,63.4923,62.5964,63.0741,1892666.2566415,0
+STZ.US,D,20131223,000000,63.3175,63.4923,62.8039,63.0641,1064650.8828198,0
+STZ.US,D,20131224,000000,63.0831,63.3751,63.0055,63.0831,278570.07454541,0
+STZ.US,D,20131226,000000,63.3263,63.6373,62.94,63.4387,555331.96509671,0
+STZ.US,D,20131227,000000,63.7992,63.825,63.1099,63.4109,628573.48469796,0
+STZ.US,D,20131230,000000,63.3363,63.683,62.8854,63.1099,1412780.6680207,0
+STZ.US,D,20131231,000000,63.3453,63.8687,63.1943,63.6929,1003232.0272736,0
+STZ.US,D,20140102,000000,63.3651,63.5519,62.2954,62.6569,1182947.9982477,0
+STZ.US,D,20140103,000000,62.94,63.4287,62.6232,62.794,819592.61920317,0
+STZ.US,D,20140106,000000,62.9767,63.091,62.0222,62.0898,1548786.1065402,0
+STZ.US,D,20140107,000000,62.4424,63.7396,62.2438,63.2837,2053965.1286153,0
+STZ.US,D,20140108,000000,67.6998,70.9487,67.518,69.3277,9246240.4712456,0
+STZ.US,D,20140109,000000,69.6356,70.6408,69.3366,70.0906,3038916.9795074,0
+STZ.US,D,20140110,000000,70.2226,72.515,69.6187,72.4396,3549040.3176154,0
+STZ.US,D,20140113,000000,72.5697,73.7636,72.2141,72.4485,2238115.982938,0
+STZ.US,D,20140114,000000,72.806,73.8073,72.3958,73.2421,1695235.9218721,0
+STZ.US,D,20140115,000000,73.2918,73.5312,72.4882,73.0892,1122704.0595841,0
+STZ.US,D,20140116,000000,72.9482,73.3454,72.5618,72.825,1032165.9915313,0
+STZ.US,D,20140117,000000,72.8329,72.975,71.7811,71.9797,1968987.5283797,0
+STZ.US,D,20140121,000000,73.268,73.3097,71.7811,71.8188,1783559.0652103,0
+STZ.US,D,20140122,000000,72.224,72.3958,70.6408,70.7123,2335740.8032929,0
+STZ.US,D,20140123,000000,70.5971,71.0321,69.8462,69.8998,2235568.8195165,0
+STZ.US,D,20140124,000000,69.4091,69.6972,68.5887,68.5977,2313528.1287594,0
+STZ.US,D,20140127,000000,68.7873,69.5392,68.2679,68.5689,1878972.9879867,0
+STZ.US,D,20140128,000000,68.6045,70.904,68.6045,70.7947,2487800.4188558,0
+STZ.US,D,20140129,000000,70.0906,70.8772,69.4091,70.4222,2120634.3625186,0
+STZ.US,D,20140130,000000,70.757,70.9407,69.6803,70.2136,1601966.4489328,0
+STZ.US,D,20140131,000000,68.8141,69.7538,68.1695,69.3813,2034887.5793367,0
+STZ.US,D,20140203,000000,69.0476,69.6525,68.2411,68.3831,1765608.1071842,0
+STZ.US,D,20140204,000000,68.4963,69.5303,68.3831,69.2135,1342163.8342061,0
+STZ.US,D,20140205,000000,68.7227,68.7397,67.5914,68.2967,1607806.8026911,0
+STZ.US,D,20140206,000000,68.6761,70.306,68.4209,70.2136,1285626.8740871,0
+STZ.US,D,20140207,000000,70.5693,70.6269,69.4469,70.1362,1370554.1351248,0
+STZ.US,D,20140210,000000,70.4421,70.4868,69.0397,69.7438,1161742.1076753,0
+STZ.US,D,20140211,000000,70.0618,71.3371,69.8998,71.2933,1467007.058949,0
+STZ.US,D,20140212,000000,71.2735,71.8794,70.9487,71.492,1319639.0566446,0
+STZ.US,D,20140213,000000,71.1285,72.0721,70.9586,71.8893,1726779.4701568,0
+STZ.US,D,20140214,000000,72.0721,72.5985,71.4235,71.8257,1535279.0929183,0
+STZ.US,D,20140218,000000,72.1267,73.0097,71.9529,72.5528,1372557.6352073,0
+STZ.US,D,20140219,000000,72.535,73.2501,72.1346,72.4138,1197322.8596441,0
+STZ.US,D,20140220,000000,72.5528,73.3017,72.4485,72.9402,1123195.370157,0
+STZ.US,D,20140221,000000,72.967,73.3017,72.369,72.7118,1134157.2339254,0
+STZ.US,D,20140224,000000,72.8876,74.0527,72.8686,73.3712,1182712.4108008,0
+STZ.US,D,20140225,000000,73.3802,74.6953,73.3186,74.2711,1405909.3674864,0
+STZ.US,D,20140226,000000,74.3903,74.9664,73.6087,74.0993,1418567.6622291,0
+STZ.US,D,20140227,000000,74.1499,74.2145,73.4646,73.6553,1007515.893028,0
+STZ.US,D,20140228,000000,73.8331,74.3963,73.0008,73.3276,1384483.9980104,0
+STZ.US,D,20140303,000000,73.0892,73.5222,72.5985,73.4358,1935488.8056423,0
+STZ.US,D,20140304,000000,73.9275,74.878,73.9175,74.6675,1349449.9297325,0
+STZ.US,D,20140305,000000,74.4857,75.3012,74.3169,74.8691,2426139.9351589,0
+STZ.US,D,20140306,000000,75.0727,75.9458,74.8045,75.8792,1218206.5793489,0
+STZ.US,D,20140307,000000,75.8792,75.9458,75.337,75.9358,1077757.1964252,0
+STZ.US,D,20140310,000000,75.8713,76.3173,75.3458,75.9726,1228813.0483791,0
+STZ.US,D,20140311,000000,76.1425,76.1881,74.5045,74.6953,1090558.4544904,0
+STZ.US,D,20140312,000000,74.2801,75.4928,73.9731,75.2138,993703.82386586,0
+STZ.US,D,20140313,000000,75.4382,75.5455,74.1331,74.4489,1088566.0290315,0
+STZ.US,D,20140314,000000,74.2711,75.5714,74.2711,74.6585,1438548.2967208,0
+STZ.US,D,20140317,000000,73.9275,74.3536,73.7636,74.0795,1105981.3779904,0
+STZ.US,D,20140318,000000,74.3069,75.1204,74.0149,74.9058,1355400.0229424,0
+STZ.US,D,20140319,000000,74.9317,75.1939,73.6365,73.9175,1357806.2366095,0
+STZ.US,D,20140320,000000,73.8331,74.8413,73.1676,74.6317,977238.87896623,0
+STZ.US,D,20140321,000000,75.1382,76.2159,74.8135,75.167,2708554.9176517,0
+STZ.US,D,20140324,000000,75.5455,75.7541,73.259,73.4944,1449475.9298345,0
+STZ.US,D,20140325,000000,74.2979,75.1005,74.0347,74.5979,1282594.4407964,0
+STZ.US,D,20140326,000000,74.7668,75.5812,74.4301,74.4579,1060265.3318853,0
+STZ.US,D,20140327,000000,74.5324,74.886,74.0149,74.2613,1305389.0364594,0
+STZ.US,D,20140328,000000,74.5235,75.6558,74.3804,75.3012,1072913.5587884,0
+STZ.US,D,20140331,000000,75.8346,77.1039,75.5276,76.8913,2026244.3390307,0
+STZ.US,D,20140401,000000,77.2827,77.7436,76.7603,77.24,1772070.6534303,0
+STZ.US,D,20140402,000000,77.391,77.4486,76.5775,76.8317,1130428.1061336,0
+STZ.US,D,20140403,000000,76.9579,77.1387,76.0004,76.8229,1322817.4736098,0
+STZ.US,D,20140404,000000,77.0672,77.4188,75.6637,76.3173,1552095.4054203,0
+STZ.US,D,20140407,000000,76.0183,76.0968,73.0366,73.119,2343727.6204561,0
+STZ.US,D,20140408,000000,73.4169,74.0705,72.9482,73.7367,3038513.2591391,0
+STZ.US,D,20140409,000000,76.9182,77.2827,70.2792,72.975,7513774.6852765,0
+STZ.US,D,20140410,000000,73.0991,74.1967,71.7721,72.4982,2364358.6373867,0
+STZ.US,D,20140411,000000,72.1267,72.3343,70.1908,70.6169,3360346.8540603,0
+STZ.US,D,20140414,000000,71.4055,71.4055,69.7726,70.5881,1654069.532487,0
+STZ.US,D,20140415,000000,70.6338,70.7212,69.0099,70.5603,1824676.1221812,0
+STZ.US,D,20140416,000000,71.0123,72.1793,70.7848,72.1714,1696197.4005549,0
+STZ.US,D,20140417,000000,71.8794,73.3017,71.2278,73.0991,1976027.9686196,0
+STZ.US,D,20140421,000000,72.2687,73.3623,72.1267,73.3097,1387100.6295253,0
+STZ.US,D,20140422,000000,73.268,73.8173,72.535,73.2054,1392524.1747236,0
+STZ.US,D,20140423,000000,73.1776,73.3712,72.6064,72.6254,903029.83997836,0
+STZ.US,D,20140424,000000,72.8786,72.9482,71.7294,71.9072,1076548.048888,0
+STZ.US,D,20140425,000000,71.8625,72.6322,70.9924,71.5247,1388654.0971772,0
+STZ.US,D,20140428,000000,71.79,72.4882,71.3023,72.0443,1198836.0559376,0
+STZ.US,D,20140429,000000,72.2876,73.3981,72.0621,72.1714,1164440.288691,0
+STZ.US,D,20140430,000000,71.8893,72.3254,71.1553,72.2518,1456088.4868909,0
+STZ.US,D,20140501,000000,72.3065,73.707,71.9261,73.5371,1151347.063277,0
+STZ.US,D,20140502,000000,73.3881,73.6176,72.5528,73.4169,1275051.6153599,0
+STZ.US,D,20140505,000000,72.975,74.3615,72.8974,74.0437,1020110.7603813,0
+STZ.US,D,20140506,000000,73.7557,74.0625,72.8974,72.9928,1232951.937243,0
+STZ.US,D,20140507,000000,73.3623,73.3623,70.9735,71.5983,1588228.8817837,0
+STZ.US,D,20140508,000000,71.5247,72.7196,71.3957,71.7363,1114629.6522162,0
+STZ.US,D,20140509,000000,71.7294,72.0254,71.0788,71.7811,1287671.6523121,0
+STZ.US,D,20140512,000000,72.233,72.9482,72.1525,72.515,1063414.5521156,0
+STZ.US,D,20140513,000000,72.5985,73.4646,72.5618,73.1676,699425.90595955,0
+STZ.US,D,20140514,000000,73.1776,73.4944,72.1873,72.2687,841439.83115879,0
+STZ.US,D,20140515,000000,72.224,72.4882,71.0321,72.2687,1423653.9348005,0
+STZ.US,D,20140516,000000,72.4584,75.2842,72.4584,75.0638,2502824.6559071,0
+STZ.US,D,20140519,000000,74.886,75.5714,74.6069,74.8135,1242748.9519684,0
+STZ.US,D,20140520,000000,74.6585,74.9406,73.9077,74.0893,731442.64270612,0
+STZ.US,D,20140521,000000,74.2413,74.8502,74.0347,74.7201,768769.15806347,0
+STZ.US,D,20140522,000000,74.7956,75.3012,74.6675,74.9585,634789.36887372,0
+STZ.US,D,20140523,000000,74.8959,75.1005,74.3257,74.6675,840176.31728762,0
+STZ.US,D,20140527,000000,75.2406,75.9458,75.185,75.5176,1314328.2712499,0
+STZ.US,D,20140528,000000,75.5714,76.0084,74.8045,75.2486,1327211.078816,0
+STZ.US,D,20140529,000000,75.3012,76.1057,75.2744,75.8166,881182.62802274,0
+STZ.US,D,20140530,000000,75.7104,76.3073,75.7104,76.1325,1155154.7202179,0
+STZ.US,D,20140602,000000,75.8435,76.0799,75.2544,75.9637,918890.71450135,0
+STZ.US,D,20140603,000000,75.7819,76.4503,75.7462,76.0084,881699.10819479,0
+STZ.US,D,20140604,000000,76.0004,76.4503,75.772,76.0084,666066.11940889,0
+STZ.US,D,20140605,000000,76.062,76.2974,75.474,75.5812,699226.56273525,0
+STZ.US,D,20140606,000000,75.6558,75.7194,75.031,75.1005,1427473.6731489,0
+STZ.US,D,20140609,000000,75.0479,75.483,74.4579,74.7569,1650957.5632634,0
+STZ.US,D,20140610,000000,74.3804,75.176,74.3804,75.0638,1544805.2827581,0
+STZ.US,D,20140611,000000,74.6774,75.6816,74.5135,75.4552,1030987.0475129,0
+STZ.US,D,20140612,000000,75.4282,76.2527,74.6317,74.9217,957859.29449923,0
+STZ.US,D,20140613,000000,74.7857,75.2644,74.4678,74.728,667361.85036682,0
+STZ.US,D,20140616,000000,74.728,75.6816,74.588,75.464,1265923.1051848,0
+STZ.US,D,20140617,000000,75.4552,76.1136,74.9833,75.8971,1001675.5392698,0
+STZ.US,D,20140618,000000,75.9925,77.8151,75.8256,77.7893,1704869.8375957,0
+STZ.US,D,20140619,000000,78.3792,79.2653,78.1508,78.3078,1961679.2836061,0
+STZ.US,D,20140620,000000,78.5849,79.3109,78.4568,79.1629,2095936.9451691,0
+STZ.US,D,20140623,000000,79.5107,80.0907,78.9583,79.7281,1767584.4240998,0
+STZ.US,D,20140624,000000,79.4471,79.9169,78.9196,79.6835,1461457.6657554,0
+STZ.US,D,20140625,000000,79.4113,80.1781,79.0031,80.1354,1744382.0809326,0
+STZ.US,D,20140626,000000,80.0152,80.0907,78.7339,79.7281,1534253.1800619,0
+STZ.US,D,20140627,000000,79.4917,80.0817,78.9285,79.6159,1073783.4201308,0
+STZ.US,D,20140630,000000,79.9715,80.1522,79.5375,79.7549,1826189.3184747,0
+STZ.US,D,20140701,000000,79.8801,80.486,79.4203,79.9794,2180273.2240216,0
+STZ.US,D,20140702,000000,85.5467,85.7622,80.9648,81.8557,6299505.6379994,0
+STZ.US,D,20140703,000000,82.4417,82.8867,81.9004,82.4874,2208402.7678944,0
+STZ.US,D,20140707,000000,82.3593,82.4417,81.7345,82.1269,1506425.6713774,0
+STZ.US,D,20140708,000000,82.1993,82.1993,81.1664,81.6908,1701298.7748857,0
+STZ.US,D,20140709,000000,81.8001,81.9441,81.2995,81.5537,1307776.1212311,0
+STZ.US,D,20140710,000000,80.4691,81.7087,80.3598,81.375,1537840.3513152,0
+STZ.US,D,20140711,000000,81.5259,81.7345,80.6598,80.9648,946412.16086166,0
+STZ.US,D,20140714,000000,81.4117,81.5438,81.0562,81.3571,985392.82226707,0
+STZ.US,D,20140715,000000,81.2379,81.5825,80.0907,80.187,1609033.0655557,0
+STZ.US,D,20140716,000000,80.343,80.4324,77.8718,78.9484,2957443.9942404,0
+STZ.US,D,20140717,000000,78.6872,78.9484,77.9482,78.0148,1104181.2482679,0
+STZ.US,D,20140718,000000,78.2164,79.4629,78.0604,79.2464,1042898.3085565,0
+STZ.US,D,20140721,000000,78.8471,79.1987,78.4478,78.8928,778242.99513731,0
+STZ.US,D,20140722,000000,79.0676,79.6735,79.0428,79.2464,734061.28778891,0
+STZ.US,D,20140723,000000,79.5107,79.6635,78.8153,78.8471,773630.91781157,0
+STZ.US,D,20140724,000000,79.1033,79.1033,78.272,78.9583,1048452.7356699,0
+STZ.US,D,20140725,000000,78.6872,78.7676,77.9006,78.3336,690723.2653999,0
+STZ.US,D,20140728,000000,78.2988,78.3078,77.095,77.8906,949154.64037166,0
+STZ.US,D,20140729,000000,78.0236,78.8213,77.9392,77.9572,930671.09363005,0
+STZ.US,D,20140730,000000,78.0068,78.3336,76.5597,76.5963,1333541.7363633,0
+STZ.US,D,20140731,000000,76.2875,76.4503,75.0826,75.3458,1627966.6447279,0
+STZ.US,D,20140801,000000,74.9922,76.0968,74.2324,75.6458,1394611.237875,0
+STZ.US,D,20140804,000000,75.5634,76.0372,74.7668,75.906,1181803.2848839,0
+STZ.US,D,20140805,000000,75.6558,76.0868,75.1104,75.2842,819736.5893096,0
+STZ.US,D,20140806,000000,74.9922,76.3173,74.8045,75.9547,1172363.6784647,0
+STZ.US,D,20140807,000000,76.1057,76.3173,75.176,75.3916,651315.72759498,0
+STZ.US,D,20140808,000000,75.2744,76.4235,75.0479,76.3689,639285.66604394,0
+STZ.US,D,20140811,000000,76.5139,77.1655,76.0699,76.9669,920754.27161333,0
+STZ.US,D,20140812,000000,76.9003,77.7277,76.7861,77.5827,994393.4708792,0
+STZ.US,D,20140813,000000,77.7893,78.0236,77.2489,77.7208,876378.25496043,0
+STZ.US,D,20140814,000000,77.4486,77.7526,76.9847,77.4387,560211.8469561,0
+STZ.US,D,20140815,000000,78.0236,79.3835,77.6641,79.154,1231090.393699,0
+STZ.US,D,20140818,000000,79.3477,79.4539,78.5521,78.7339,864289.79993965,0
+STZ.US,D,20140819,000000,78.9583,79.7907,78.8054,79.5891,821509.53586508,0
+STZ.US,D,20140820,000000,79.3289,79.6347,79.0329,79.303,588508.51696645,0
+STZ.US,D,20140821,000000,79.5295,79.5463,79.0517,79.1471,554995.6992537,0
+STZ.US,D,20140822,000000,78.9583,79.1987,78.5322,78.9385,547669.33236886,0
+STZ.US,D,20140825,000000,78.9583,78.9941,77.692,78.9484,1170891.7603137,0
+STZ.US,D,20140826,000000,79.154,79.4917,78.7339,78.9385,557519.70664415,0
+STZ.US,D,20140827,000000,79.154,79.3934,78.8382,78.9941,464748.5917657,0
+STZ.US,D,20140828,000000,78.9107,79.0031,78.431,78.8054,487880.46005567,0
+STZ.US,D,20140829,000000,78.7676,78.9007,77.975,78.8153,587336.62043574,0
+STZ.US,D,20140902,000000,78.9941,80.0907,78.8471,79.4539,1185450.8631749,0
+STZ.US,D,20140903,000000,79.6735,79.9248,78.5849,78.5948,1226237.6950065,0
+STZ.US,D,20140904,000000,78.4866,79.1629,78.2164,78.7955,1144114.3273006,0
+STZ.US,D,20140905,000000,78.3534,78.6405,77.8429,78.6216,968681.21529697,0
+STZ.US,D,20140908,000000,78.2522,78.6048,77.6552,78.1985,964679.24905164,0
+STZ.US,D,20140909,000000,77.7436,78.1985,76.8755,77.0672,1213782.7706239,0
+STZ.US,D,20140910,000000,77.1556,78.0952,76.7423,78.0008,654932.09558321,0
+STZ.US,D,20140911,000000,77.8628,78.262,77.3741,78.1985,827355.93032712,0
+STZ.US,D,20140912,000000,78.123,78.414,77.6075,77.7356,494268.50428878,0
+STZ.US,D,20140915,000000,78.0515,78.864,77.824,78.6872,1261110.6778508,0
+STZ.US,D,20140916,000000,78.414,79.1729,78.0794,78.856,1499908.7587973,0
+STZ.US,D,20140917,000000,78.6316,79.303,78.4955,78.864,795524.44182939,0
+STZ.US,D,20140918,000000,79.2285,79.5295,78.864,79.4371,506747.59148646,0
+STZ.US,D,20140919,000000,79.7371,79.9169,79.1213,79.6159,1146109.7731114,0
+STZ.US,D,20140922,000000,79.2087,80.0251,78.9007,79.0954,740757.40791411,0
+STZ.US,D,20140923,000000,78.7339,79.0865,77.9294,78.1985,873828.071187,0
+STZ.US,D,20140924,000000,78.0068,79.9079,77.9194,79.599,1418826.4057071,0
+STZ.US,D,20140925,000000,79.3655,79.7103,78.5134,78.5134,942769.61649044,0
+STZ.US,D,20140926,000000,78.4955,78.7676,77.7436,78.281,1501657.5425378,0
+STZ.US,D,20140929,000000,77.5112,78.3256,77.3741,78.1418,1154341.2387773,0
+STZ.US,D,20140930,000000,78.0952,79.0676,77.2907,78.8739,1361759.8772246,0
+STZ.US,D,20141001,000000,78.423,78.577,76.2159,77.1556,2978808.9566786,0
+STZ.US,D,20141002,000000,75.8435,77.7614,74.5135,76.3779,6191232.0636881,0
+STZ.US,D,20141003,000000,76.7692,78.7597,76.7325,78.6504,2372861.9347222,0
+STZ.US,D,20141006,000000,78.9583,79.0765,77.6164,78.1697,2013044.3945169,0
+STZ.US,D,20141007,000000,78.0694,78.3614,76.9381,76.9381,1327989.3228179,0
+STZ.US,D,20141008,000000,77.1824,79.4729,77.0403,79.3655,2405391.1245049,0
+STZ.US,D,20141009,000000,78.9852,79.3934,78.0862,78.1697,3033609.2144646,0
+STZ.US,D,20141010,000000,78.262,78.577,77.2579,77.674,2382066.9604784,0
+STZ.US,D,20141013,000000,77.5022,77.6264,76.1881,76.2338,1330984.5051022,0
+STZ.US,D,20141014,000000,76.3868,76.7861,75.7819,76.3431,1146241.6618103,0
+STZ.US,D,20141015,000000,75.185,76.1603,73.119,75.1572,2572768.9580359,0
+STZ.US,D,20141016,000000,73.707,74.9833,73.0286,74.2801,2179718.486059,0
+STZ.US,D,20141017,000000,75.0638,76.4047,74.7956,76.062,1630754.4295162,0
+STZ.US,D,20141020,000000,76.5775,77.0672,76.0868,76.9847,1269778.0809718,0
+STZ.US,D,20141021,000000,77.0672,78.423,76.8317,78.423,1441360.2443242,0
+STZ.US,D,20141022,000000,78.5134,79.0865,78.3157,78.6504,1105179.9779574,0
+STZ.US,D,20141023,000000,79.0954,79.5891,78.6872,78.9107,1166843.4820061,0
+STZ.US,D,20141024,000000,79.0428,79.9794,78.8312,79.8891,1034982.9730544,0
+STZ.US,D,20141027,000000,79.8612,80.9042,79.7549,79.898,1252518.7835268,0
+STZ.US,D,20141028,000000,80.0351,81.5438,80.0351,81.3084,1460783.1205015,0
+STZ.US,D,20141029,000000,81.4991,82.1447,80.1264,80.6926,1369862.4745435,0
+STZ.US,D,20141030,000000,80.5972,81.1038,80.3162,80.913,658738.74574009,0
+STZ.US,D,20141031,000000,81.9272,82.8956,81.5339,82.84,1354683.1927622,0
+STZ.US,D,20141103,000000,82.9125,83.8025,82.9125,83.2016,1152580.3736294,0
+STZ.US,D,20141104,000000,83.2314,83.9167,83.1112,83.573,1087582.4011015,0
+STZ.US,D,20141105,000000,83.9982,84.5395,83.3208,83.8025,804364.00500775,0
+STZ.US,D,20141106,000000,83.6624,84.6785,83.573,84.6398,860046.20554366,0
+STZ.US,D,20141107,000000,84.6398,84.7839,84.2048,84.6696,959724.86517913,0
+STZ.US,D,20141110,000000,84.6031,84.9665,84.0905,84.9507,800985.23803434,0
+STZ.US,D,20141111,000000,84.9507,85.6291,84.5206,84.9229,766305.55771069,0
+STZ.US,D,20141112,000000,84.4879,86.0522,84.0905,85.0808,1609071.3233462,0
+STZ.US,D,20141113,000000,85.2487,85.6917,84.0448,84.4958,1050160.2412678,0
+STZ.US,D,20141114,000000,84.2763,84.4163,83.6068,84.0548,909154.10681367,0
+STZ.US,D,20141117,000000,83.7101,85.3202,83.7101,85.3023,688830.51155305,0
+STZ.US,D,20141118,000000,85.3023,85.3023,84.5037,84.8683,999227.04067639,0
+STZ.US,D,20141119,000000,84.9665,85.3728,84.5951,85.3391,811206.10880731,0
+STZ.US,D,20141120,000000,84.9597,85.4443,84.5395,84.9597,776201.23726422,0
+STZ.US,D,20141121,000000,85.8526,86.1694,84.7759,84.8503,1384026.918092,0
+STZ.US,D,20141124,000000,85.2308,85.8238,85.0471,85.2755,987360.07812704,0
+STZ.US,D,20141125,000000,85.1861,85.6718,84.3428,85.1861,1269760.9656444,0
+STZ.US,D,20141126,000000,85.3023,85.8,84.8117,85.7522,752308.24029967,0
+STZ.US,D,20141128,000000,86.1614,87.4209,86.1248,87.2382,503955.77956237,0
+STZ.US,D,20141201,000000,86.7108,87.0564,85.7006,85.7244,1020585.9624109,0
+STZ.US,D,20141202,000000,85.9092,86.1068,85.2924,85.5377,935992.95364836,0
+STZ.US,D,20141203,000000,85.3023,85.7155,84.1283,84.8215,1074987.5337483,0
+STZ.US,D,20141204,000000,85.0729,85.5377,84.7839,85.2308,724618.66101787,0
+STZ.US,D,20141205,000000,85.2924,86.1694,84.9597,86.0522,782372.82294569,0
+STZ.US,D,20141208,000000,85.928,86.1794,85.2835,85.6917,807687.3988633,0
+STZ.US,D,20141209,000000,84.7927,85.1861,83.719,84.5673,1102780.811778,0
+STZ.US,D,20141210,000000,84.6209,84.8583,83.5362,83.6714,1074537.5013177,0
+STZ.US,D,20141211,000000,83.7737,84.7213,83.419,83.6714,755582.30174113,0
+STZ.US,D,20141212,000000,83.0029,83.8422,82.1269,82.1537,978780.26521065,0
+STZ.US,D,20141215,000000,82.6692,83.719,81.0859,81.7911,1249299.0884192,0
+STZ.US,D,20141216,000000,81.1038,83.0307,80.9746,81.1753,1115153.1798759,0
+STZ.US,D,20141217,000000,81.2468,84.6497,80.8486,84.3051,1736171.7577299,0
+STZ.US,D,20141218,000000,85.1375,86.3442,84.9665,86.3442,1349530.4724494,0
+STZ.US,D,20141219,000000,86.534,86.7018,85.6023,85.792,1804994.5025259,0
+STZ.US,D,20141222,000000,86.3522,87.6911,86.3522,87.6911,1114423.2615041,0
+STZ.US,D,20141223,000000,88.2354,89.8266,87.6157,89.7174,1961101.3896124,0
+STZ.US,D,20141224,000000,89.9239,91.1963,89.9239,90.5745,828133.16754508,0
+STZ.US,D,20141226,000000,90.5497,91.0791,89.8713,90.4375,732335.6600796,0
+STZ.US,D,20141229,000000,90.1495,90.3411,89.3916,89.7929,971174.01238463,0
+STZ.US,D,20141230,000000,89.6617,89.9796,89.031,89.4462,1004490.507225,0
+STZ.US,D,20141231,000000,89.7641,89.8177,88.7768,88.8394,1152689.1062972,0
+STZ.US,D,20150102,000000,89.326,89.4651,87.3553,88.2354,2204100.7800286,0
+STZ.US,D,20150105,000000,88.1242,90.7195,87.412,90.3312,2676743.5648332,0
+STZ.US,D,20150106,000000,92.5055,95.3353,89.7929,90.9152,3627206.0175704,0
+STZ.US,D,20150107,000000,91.4684,93.896,91.2798,93.2543,2382812.9873935,0
+STZ.US,D,20150108,000000,98.0607,98.8593,96.4497,97.3913,3994900.6354872,0
+STZ.US,D,20150109,000000,96.7546,97.4886,96.3245,97.13,1723528.5647465,0
+STZ.US,D,20150112,000000,97.1688,98.2316,96.3911,96.7944,1381508.9514054,0
+STZ.US,D,20150113,000000,97.3714,98.2713,95.2875,96.2193,1793776.9156314,0
+STZ.US,D,20150114,000000,95.7613,98.2018,95.2151,98.1383,2217450.7353527,0
+STZ.US,D,20150115,000000,98.9686,98.9785,97.4509,97.9028,1167325.7315235,0
+STZ.US,D,20150116,000000,97.8929,101.114,97.8829,101.005,2267596.6308866,0
+STZ.US,D,20150120,000000,101.382,101.382,100.002,100.439,1425368.4878862,0
+STZ.US,D,20150121,000000,100.25,100.677,99.4652,100.011,2454751.7285491,0
+STZ.US,D,20150122,000000,100.627,100.915,99.1772,100.826,2711373.9127428,0
+STZ.US,D,20150123,000000,100.439,100.647,99.6638,100.091,951430.97890769,0
+STZ.US,D,20150126,000000,99.9118,101.243,99.4553,101.104,1018492.8585557,0
+STZ.US,D,20150127,000000,100.151,101.144,99.7035,100.717,781285.49626772,0
+STZ.US,D,20150128,000000,100.876,101.7,99.7135,99.8032,828659.71555673,0
+STZ.US,D,20150129,000000,100.26,101.253,99.6736,101.164,1292948.2070523,0
+STZ.US,D,20150130,000000,100.389,100.905,99.5447,99.9517,1169376.5504522,0
+STZ.US,D,20150202,000000,99.9517,100.786,99.0679,100.727,933426.66133154,0
+STZ.US,D,20150203,000000,101.184,101.184,99.7633,100.747,1148488.8036115,0
+STZ.US,D,20150204,000000,100.558,102.346,100.22,101.432,1497958.6182647,0
+STZ.US,D,20150205,000000,101.79,102.197,101.382,101.938,895956.17586775,0
+STZ.US,D,20150206,000000,101.66,102.802,100.915,102.147,1243011.7225823,0
+STZ.US,D,20150209,000000,101.482,101.879,100.905,101.243,1046217.6752763,0
+STZ.US,D,20150210,000000,101.75,102.952,101.591,102.624,961523.98811759,0
+STZ.US,D,20150211,000000,102.674,103.349,101.442,102.743,913127.88310808,0
+STZ.US,D,20150212,000000,102.783,103.568,102.127,102.723,1069049.5219458,0
+STZ.US,D,20150213,000000,102.524,102.693,101.551,102.266,754730.56251005,0
+STZ.US,D,20150217,000000,102.256,103.488,101.799,103.299,808374.02552476,0
+STZ.US,D,20150218,000000,102.932,103.885,102.514,103.766,707772.14499697,0
+STZ.US,D,20150219,000000,103.746,104.074,103.388,103.856,644954.86652882,0
+STZ.US,D,20150220,000000,103.776,104.958,103.001,104.73,1116752.9595901,0
+STZ.US,D,20150223,000000,104.302,104.75,103.885,104.024,951425.94498788,0
+STZ.US,D,20150224,000000,104.213,105.186,104.084,104.7,1271350.6775189,0
+STZ.US,D,20150225,000000,104.928,105.028,102.802,103.309,1275723.1402619,0
+STZ.US,D,20150226,000000,103.309,104.928,103.23,104.76,679511.71920922,0
+STZ.US,D,20150227,000000,105.028,105.246,103.538,103.796,794461.27796648,0
+STZ.US,D,20150302,000000,103.558,104.968,103.26,104.958,738597.85631757,0
+STZ.US,D,20150303,000000,104.829,104.938,103.776,104.213,817823.69978353,0
+STZ.US,D,20150304,000000,104.134,104.402,103.498,103.558,566325.03916783,0
+STZ.US,D,20150305,000000,103.657,104.134,102.624,103.011,631852.58005922,0
+STZ.US,D,20150306,000000,101.839,102.008,99.9517,100.369,1275303.3113501,0
+STZ.US,D,20150309,000000,101.233,104.402,100.945,104.282,1776213.5694303,0
+STZ.US,D,20150310,000000,103.25,104.213,102.763,103.647,1266795.986879,0
+STZ.US,D,20150311,000000,103.676,105.146,103.329,104.62,1154083.5020832,0
+STZ.US,D,20150312,000000,104.968,106.914,104.71,106.766,1420618.4811578,0
+STZ.US,D,20150313,000000,106.567,106.766,104.829,105.375,1013527.4000597,0
+STZ.US,D,20150316,000000,105.415,107.222,105.186,106.22,1404595.5144171,0
+STZ.US,D,20150317,000000,105.554,106.14,103.856,104.511,854955.90583639,0
+STZ.US,D,20150318,000000,104.452,106.656,103.686,106.1,1537193.9960123,0
+STZ.US,D,20150319,000000,105.912,105.912,104.55,105.018,687986.82659366,0
+STZ.US,D,20150320,000000,105.196,107.134,104.988,107.004,1692560.8968874,0
+STZ.US,D,20150323,000000,106.826,106.954,105.882,105.912,763680.87192413,0
+STZ.US,D,20150324,000000,105.942,107.163,105.524,106.656,1008777.3933313,0
+STZ.US,D,20150325,000000,107.114,107.192,104.154,104.432,1108669.4911665,0
+STZ.US,D,20150326,000000,103.885,104.72,103.26,103.885,697931.83856129,0
+STZ.US,D,20150327,000000,103.816,104.253,103.398,103.578,1115851.8879449,0
+STZ.US,D,20150330,000000,104.213,106.269,103.657,105.842,1096622.3142882,0
+STZ.US,D,20150331,000000,105.336,105.882,104.501,105.166,1283526.7227443,0
+STZ.US,D,20150401,000000,105.107,105.316,103.826,105.176,1474538.8097618,0
+STZ.US,D,20150402,000000,105.484,106.836,104.908,106.558,1069439.1473388,0
+STZ.US,D,20150406,000000,106.308,108.792,106.279,108.038,1585378.67639,0
+STZ.US,D,20150407,000000,108.038,108.384,106.904,107.024,1003550.1710053,0
+STZ.US,D,20150408,000000,107.372,108.484,107.202,107.838,1638417.062244,0
+STZ.US,D,20150409,000000,107.65,110.282,107.222,108.652,2159587.8407571,0
+STZ.US,D,20150410,000000,109.398,110.202,108.076,110.133,1618854.2430961,0
+STZ.US,D,20150413,000000,110.212,110.322,108.444,108.544,1057947.7152069,0
+STZ.US,D,20150414,000000,107.48,108.076,106.508,106.796,1184806.5214398,0
+STZ.US,D,20150415,000000,106.954,107.382,106.11,106.358,786646.62086052,0
+STZ.US,D,20150416,000000,106.378,106.994,105.971,106.2,706752.27284439,0
+STZ.US,D,20150417,000000,105.474,105.852,104.462,104.958,750201.04146912,0
+STZ.US,D,20150420,000000,105.574,105.981,105.087,105.385,595035.49738619,0
+STZ.US,D,20150421,000000,104.848,106.894,104.541,106.14,1123331.2859919,0
+STZ.US,D,20150422,000000,105.912,106.19,104.878,104.968,1069317.3264794,0
+STZ.US,D,20150423,000000,104.491,105.792,104.302,104.978,933082.34121685,0
+STZ.US,D,20150424,000000,104.898,105.156,104.312,104.64,757092.47768276,0
+STZ.US,D,20150427,000000,104.938,105.474,104.58,105.306,906890.85646914,0
+STZ.US,D,20150428,000000,104.978,106.696,104.978,106.001,897400.91085192,0
+STZ.US,D,20150429,000000,105.375,105.693,104.858,105.216,940046.2658757,0
+STZ.US,D,20150430,000000,105.097,105.842,104.72,104.918,1452881.8799749,0
+STZ.US,D,20150501,000000,105.395,106.17,104.829,106.05,1262377.2120738,0
+STZ.US,D,20150504,000000,105.971,106.994,105.703,106.16,1094302.6840418,0
+STZ.US,D,20150505,000000,105.703,105.872,104.71,105.018,1452442.9221679,0
+STZ.US,D,20150506,000000,105.742,105.782,104.144,104.422,896237.0685929,0
+STZ.US,D,20150507,000000,104.233,105.256,104.034,104.62,1418031.0463779,0
+STZ.US,D,20150508,000000,105.127,106.03,105.127,105.554,940286.8872424,0
+STZ.US,D,20150511,000000,105.186,107.58,105.186,106.368,1368440.8955905,0
+STZ.US,D,20150512,000000,105.812,105.912,104.342,104.968,1134880.1048095,0
+STZ.US,D,20150513,000000,104.888,105.762,104.462,104.898,849843.45688199,0
+STZ.US,D,20150514,000000,105.732,106.676,105.424,106.606,1143730.7426114,0
+STZ.US,D,20150515,000000,106.816,107.52,106.298,107.47,883398.5595211,0
+STZ.US,D,20150518,000000,107.63,108.384,107.362,107.998,792466.83893956,0
+STZ.US,D,20150519,000000,108.096,109.21,107.878,108.464,1040862.5913872,0
+STZ.US,D,20150520,000000,108.514,109.328,108.126,108.474,713136.28994165,0
+STZ.US,D,20150521,000000,108.236,108.862,107.461,107.998,656723.16424999,0
+STZ.US,D,20150522,000000,107.938,108.236,107.004,107.312,607569.95770174,0
+STZ.US,D,20150526,000000,107.192,107.58,106.448,106.596,903292.61059221,0
+STZ.US,D,20150527,000000,106.865,107.48,106.418,107.272,549493.62490635,0
+STZ.US,D,20150528,000000,107.272,108.276,106.984,108.008,553620.43236286,0
+STZ.US,D,20150529,000000,108.008,108.166,106.458,106.964,855537.8269659,0
+STZ.US,D,20150601,000000,107.778,109.546,107.778,108.722,922228.20333236,0
+STZ.US,D,20150602,000000,108.156,109.278,107.362,108.892,725703.97412792,0
+STZ.US,D,20150603,000000,109.586,110.162,108.643,110.152,912843.97003105,0
+STZ.US,D,20150604,000000,109.944,110.133,108.296,108.504,782799.69934519,0
+STZ.US,D,20150605,000000,108.116,108.444,107.084,107.858,776631.13401561,0
+STZ.US,D,20150608,000000,108.544,109.874,108.008,108.762,1039582.9689726,0
+STZ.US,D,20150609,000000,108.931,109.328,107.868,109.18,762102.23467314,0
+STZ.US,D,20150610,000000,109.328,110.67,109.09,110.48,871460.11531052,0
+STZ.US,D,20150611,000000,110.778,110.828,109.636,109.815,750476.90027446,0
+STZ.US,D,20150612,000000,109.13,109.566,108.722,109.358,595451.29916212,0
+STZ.US,D,20150615,000000,108.772,108.772,105.802,106.18,2571680.6245739,0
+STZ.US,D,20150616,000000,106.18,107.55,105.644,106.846,1248753.4115124,0
+STZ.US,D,20150617,000000,107.262,108.414,107.222,108.056,1336371.8060779,0
+STZ.US,D,20150618,000000,109.19,109.556,108.345,109.14,1374501.7350362,0
+STZ.US,D,20150619,000000,108.832,108.98,108.076,108.454,1389488.721081,0
+STZ.US,D,20150622,000000,109.278,109.278,108.256,108.514,1146483.289961,0
+STZ.US,D,20150623,000000,109.04,109.09,108.286,108.384,1063210.1749715,0
+STZ.US,D,20150624,000000,108.374,108.624,106.726,106.836,1195304.2578022,0
+STZ.US,D,20150625,000000,107.222,107.74,106.686,106.766,1266609.7318462,0
+STZ.US,D,20150626,000000,107.124,107.302,106.08,106.518,1584225.9087545,0
+STZ.US,D,20150629,000000,105.852,106.358,104.819,104.888,962656.62007382,0
+STZ.US,D,20150630,000000,105.912,106.22,105.146,105.276,1454855.1765386,0
+STZ.US,D,20150701,000000,109.229,109.378,105.256,105.256,2842347.4450247,0
+STZ.US,D,20150702,000000,106.05,107.73,105.554,106.24,1802216.7855773,0
+STZ.US,D,20150706,000000,105.375,105.852,104.888,105.454,1635802.4442971,0
+STZ.US,D,20150707,000000,105.534,106.826,104.054,106.606,1300332.9674068,0
+STZ.US,D,20150708,000000,106.03,106.328,104.938,105.146,1008172.3161707,0
+STZ.US,D,20150709,000000,106.508,106.856,104.74,104.829,896313.58417395,0
+STZ.US,D,20150710,000000,106.04,106.428,104.829,105.296,694853.09320828,0
+STZ.US,D,20150713,000000,105.644,106.25,105.444,106.19,762964.04174383,0
+STZ.US,D,20150714,000000,106.14,106.884,105.812,106.746,1058518.5617128,0
+STZ.US,D,20150715,000000,106.756,106.914,105.584,105.673,926114.38942216,0
+STZ.US,D,20150716,000000,106.418,106.875,105.952,106.636,840438.0811175,0
+STZ.US,D,20150717,000000,106.348,107.064,106.289,106.865,800322.77418794,0
+STZ.US,D,20150720,000000,106.884,107.282,106.558,106.994,530427.15025126,0
+STZ.US,D,20150721,000000,106.826,107.134,105.693,106.14,526019.45006962,0
+STZ.US,D,20150722,000000,106.06,108.374,105.722,108.336,1159159.7068151,0
+STZ.US,D,20150723,000000,108.326,108.534,106.468,106.656,707856.7148497,0
+STZ.US,D,20150724,000000,106.548,107.182,105.554,105.664,736072.84214316,0
+STZ.US,D,20150727,000000,105.266,106.518,104.71,106.458,1099754.419191,0
+STZ.US,D,20150728,000000,107.074,107.074,105.782,106.836,829086.59195623,0
+STZ.US,D,20150729,000000,107.094,107.978,106.816,107.63,762849.26837227,0
+STZ.US,D,20150730,000000,106.826,108.554,105.792,107.988,830628.98498462,0
+STZ.US,D,20150731,000000,108.394,109.03,107.908,108.892,1531104.9666156,0
+STZ.US,D,20150803,000000,109.438,110.401,109.19,109.815,1359672.8140734,0
+STZ.US,D,20150804,000000,109.756,110.202,109.468,110.004,1090607.7869046,0
+STZ.US,D,20150805,000000,110.431,112.01,110.024,111.93,923315.53001033,0
+STZ.US,D,20150806,000000,112.507,112.964,112,112.686,1383218.4705713,0
+STZ.US,D,20150807,000000,112.596,112.775,111.722,112.378,951570.92187827,0
+STZ.US,D,20150810,000000,113.053,113.709,112.586,112.785,1069086.7729523,0
+STZ.US,D,20150811,000000,111.99,113.868,111.652,113.768,1053835.0027258,0
+STZ.US,D,20150812,000000,112.785,114.026,111.911,113.927,1624465.0501113,0
+STZ.US,D,20150813,000000,114.305,116.46,113.798,115.993,2079030.0221105,0
+STZ.US,D,20150814,000000,115.814,116.549,115.516,116.43,1277409.5033968,0
+STZ.US,D,20150817,000000,115.933,116.987,115.526,116.887,1059083.3675149,0
+STZ.US,D,20150818,000000,116.947,118.665,116.947,117.999,1486170.1848643,0
+STZ.US,D,20150819,000000,117.632,118.357,116.48,118.029,1318192.3080925,0
+STZ.US,D,20150820,000000,116.957,118.089,116.698,117.026,1475285.843461,0
+STZ.US,D,20150821,000000,116.351,116.351,111.762,111.99,2149172.6606796,0
+STZ.US,D,20150824,000000,104.848,111.524,104.154,108.534,3320416.7953796,0
+STZ.US,D,20150825,000000,112.09,112.408,108.682,109.18,1798265.15853,0
+STZ.US,D,20150826,000000,110.878,114.007,109.278,113.619,3673925.8272846,0
+STZ.US,D,20150827,000000,114.712,116.271,113.728,115.586,1888959.2780967,0
+STZ.US,D,20150828,000000,115.069,116.45,114.603,116.371,1333804.5069772,0
+STZ.US,D,20150831,000000,116.231,116.768,115.318,116.42,1741869.1481656,0
+STZ.US,D,20150901,000000,115.546,117.066,115.129,116.182,2995313.1661527,0
+STZ.US,D,20150902,000000,117.403,117.423,116.003,117.334,1769353.3435194,0
+STZ.US,D,20150903,000000,117.751,118.555,116.996,117.334,1508155.3262226,0
+STZ.US,D,20150904,000000,115.725,116.708,115.387,115.983,1590494.1456962,0
+STZ.US,D,20150908,000000,117.294,117.503,115.745,117.493,1445055.1414613,0
+STZ.US,D,20150909,000000,118.238,118.267,114.205,114.523,1657446.2858925,0
+STZ.US,D,20150910,000000,114.503,116.291,114.354,115.874,972014.67699213,0
+STZ.US,D,20150911,000000,114.434,115.923,114.195,115.874,1389538.0534951,0
+STZ.US,D,20150914,000000,116.211,116.569,115.457,116.351,855709.98702325,0
+STZ.US,D,20150915,000000,116.718,117.265,116.102,116.907,1345124.7858356,0
+STZ.US,D,20150916,000000,117.871,119.469,117.205,119.271,2218645.7879145,0
+STZ.US,D,20150917,000000,119.301,120.255,118.407,118.655,1551605.1016312,0
+STZ.US,D,20150918,000000,117.344,118.745,115.834,115.834,4248867.9303754,0
+STZ.US,D,20150921,000000,116.4,117.652,116.043,116.639,1402841.6967569,0
+STZ.US,D,20150922,000000,115.626,116.559,114.91,115.745,995324.74604322,0
+STZ.US,D,20150923,000000,116.321,116.937,115.904,116.47,666872.55336172,0
+STZ.US,D,20150924,000000,115.824,116.281,114.901,115.655,648318.53174283,0
+STZ.US,D,20150925,000000,117.125,118.277,116.172,118.109,1828825.0788849,0
+STZ.US,D,20150928,000000,117.781,117.93,113.887,114.533,1442359.9807975,0
+STZ.US,D,20150929,000000,114.414,115.059,111.285,112.348,1626663.8662823,0
+STZ.US,D,20150930,000000,113.887,114.166,112.358,113.887,1580708.2055945,0
+STZ.US,D,20151001,000000,113.838,116.231,113.321,116.162,1685696.6438407,0
+STZ.US,D,20151002,000000,115.169,117.533,114.603,117.453,1235634.0097154,0
+STZ.US,D,20151005,000000,118.277,120.572,117.91,120.293,2042060.9150594,0
+STZ.US,D,20151006,000000,120.165,120.513,118.873,119.41,1643044.2413292,0
+STZ.US,D,20151007,000000,123.155,123.155,120.015,122.409,3501983.2352742,0
+STZ.US,D,20151008,000000,122.36,124.475,121.427,124.327,2183907.7141211,0
+STZ.US,D,20151009,000000,124.436,125.241,123.8,124.525,1314897.1041879,0
+STZ.US,D,20151012,000000,124.575,126.125,124.327,124.694,1329994.8364684,0
+STZ.US,D,20151013,000000,124.933,125.26,122.529,122.817,1451649.5764065,0
+STZ.US,D,20151014,000000,122.946,123.631,121.257,121.605,1396463.7203634,0
+STZ.US,D,20151015,000000,122.449,123.453,121.883,122.747,1522335.8783145,0
+STZ.US,D,20151016,000000,122.985,123.224,122.301,122.877,1102945.9243477,0
+STZ.US,D,20151019,000000,122.857,123.611,122.439,122.965,1093169.0453016,0
+STZ.US,D,20151020,000000,123.175,123.701,122.439,123.621,626622.33738137,0
+STZ.US,D,20151021,000000,123.85,125.071,123.045,124.009,799754.94803389,0
+STZ.US,D,20151022,000000,124.535,125.459,124.177,125.349,1427355.8794254,0
+STZ.US,D,20151023,000000,125.866,126.333,123.383,123.909,1310169.2467066,0
+STZ.US,D,20151026,000000,124.177,124.396,122.837,123.721,797227.92029156,0
+STZ.US,D,20151027,000000,123.403,124.098,122.877,123.403,575165.60913015,0
+STZ.US,D,20151028,000000,124.148,124.227,122.419,123.343,861756.73149355,0
+STZ.US,D,20151029,000000,123.293,123.303,121.973,122.897,687184.41977668,0
+STZ.US,D,20151030,000000,123.005,123.473,122.34,122.628,1030063.8266206,0
+STZ.US,D,20151102,000000,122.737,123.205,122.071,122.867,1077809.5491912,0
+STZ.US,D,20151103,000000,122.867,122.917,121.675,122.261,792382.26908683,0
+STZ.US,D,20151104,000000,122.271,122.677,120.125,121.197,756882.0598349,0
+STZ.US,D,20151105,000000,121.645,122.161,121.177,121.505,640729.39424414,0
+STZ.US,D,20151106,000000,120.899,121.307,119.817,120.463,992678.91779348,0
+STZ.US,D,20151109,000000,120.115,120.781,119.917,120.621,1199006.202427,0
+STZ.US,D,20151110,000000,120.343,122.946,120.255,122.877,2321074.9813316,0
+STZ.US,D,20151111,000000,123.115,123.493,122.887,123.065,1104548.7244138,0
+STZ.US,D,20151112,000000,122.449,123.005,121.605,121.605,1058263.8453707,0
+STZ.US,D,20151113,000000,121.307,122.36,120.413,120.553,641274.06436709,0
+STZ.US,D,20151116,000000,120.821,123.373,120.433,123.313,1503438.5433649,0
+STZ.US,D,20151117,000000,123.631,126.661,123.561,125.916,1901234.9949342,0
+STZ.US,D,20151118,000000,126.234,126.899,125.071,126.085,1290337.6162411,0
+STZ.US,D,20151119,000000,125.807,126.273,125.161,125.32,872254.46785581,0
+STZ.US,D,20151120,000000,125.936,127.535,125.161,125.469,1583828.2290899,0
+STZ.US,D,20151123,000000,127.058,130.246,126.83,129.512,1990510.5558998,0
+STZ.US,D,20151124,000000,128.766,129.104,127.674,128.886,1151378.2735798,0
+STZ.US,D,20151125,000000,129.303,131.319,129.025,130.564,1069013.2777231,0
+STZ.US,D,20151127,000000,130.684,131.696,130.276,131.14,607497.46925654,0
+STZ.US,D,20151130,000000,131.15,131.836,127.902,127.902,2142962.8172076,0
+STZ.US,D,20151201,000000,128.528,130.306,128.379,130.236,1529343.0946837,0
+STZ.US,D,20151202,000000,130.296,130.296,128.886,129.303,925221.37204867,0
+STZ.US,D,20151203,000000,129.422,130.058,127.644,128.131,1054467.2630534,0
+STZ.US,D,20151204,000000,128.369,132.044,128.17,131.905,1186037.8182242,0
+STZ.US,D,20151207,000000,131.518,131.905,128.339,129.263,1377202.9364038,0
+STZ.US,D,20151208,000000,128.856,130.753,128.449,130.376,839819.91576539,0
+STZ.US,D,20151209,000000,129.968,130.445,127.267,127.823,862821.90892438,0
+STZ.US,D,20151210,000000,127.882,128.886,127.048,127.624,998050.11022588,0
+STZ.US,D,20151211,000000,127.296,128.766,125.359,126.095,1398696.7671891,0
+STZ.US,D,20151214,000000,126.095,126.73,123.383,125.539,1491488.0177467,0
+STZ.US,D,20151215,000000,126.095,127.386,125.548,126.989,1248769.5200557,0
+STZ.US,D,20151216,000000,127.714,130.654,127.714,130.346,1379064.4799479,0
+STZ.US,D,20151217,000000,130.386,130.802,127.535,127.535,1176495.5198411,0
+STZ.US,D,20151218,000000,127.207,128.618,125.817,126.343,5069338.4651927,0
+STZ.US,D,20151221,000000,128.518,130.197,127.733,128.935,1178360.083737,0
+STZ.US,D,20151222,000000,129.243,130.127,127.356,130.018,1116702.620392,0
+STZ.US,D,20151223,000000,130.296,131.418,130.068,131.051,715302.88902591,0
+STZ.US,D,20151224,000000,130.822,131.09,130.306,130.415,272505.20796381,0
+STZ.US,D,20151228,000000,130.296,130.634,129.442,130.634,440864.65585681,0
+STZ.US,D,20151229,000000,131.2,132.074,131.14,131.538,634406.79096851,0
+STZ.US,D,20151230,000000,131.607,131.915,130.872,131.478,585603.94523871,0
+STZ.US,D,20151231,000000,130.674,131.578,129.7,129.839,855594.20686772,0
+STZ.US,D,20160104,000000,128.608,128.657,126.224,128.31,1936164.3576802,0
+STZ.US,D,20160105,000000,129.074,131.28,128.806,130.982,1923213.0888048,0
+STZ.US,D,20160106,000000,130.376,131.676,129.442,130.495,2560700.6386942,0
+STZ.US,D,20160107,000000,136.335,140.686,134.14,136.404,5046950.61025,0
+STZ.US,D,20160108,000000,136.663,137.656,133.674,134.05,1860329.3625952,0
+STZ.US,D,20160111,000000,134.656,135.5,132.004,134.1,1668766.5647511,0
+STZ.US,D,20160112,000000,135.104,135.114,131.896,134.09,1444444.023597,0
+STZ.US,D,20160113,000000,134.16,134.23,131.002,131.448,1255974.0660813,0
+STZ.US,D,20160114,000000,131.24,131.786,128.806,130.614,2041011.846172,0
+STZ.US,D,20160115,000000,128.965,131.935,128.766,130.137,2218190.721564,0
+STZ.US,D,20160119,000000,132.024,133.296,130.475,132.76,2270076.3397827,0
+STZ.US,D,20160120,000000,131.081,133.732,129.551,132.322,2413489.6946878,0
+STZ.US,D,20160121,000000,132.164,133.306,129.77,130.812,1875581.1328218,0
+STZ.US,D,20160122,000000,132.452,136.096,132.243,135.65,2278400.429573,0
+STZ.US,D,20160125,000000,136.166,136.335,134.18,135.164,1764371.7764799,0
+STZ.US,D,20160126,000000,135.164,137.636,134.568,135.292,1604910.2852351,0
+STZ.US,D,20160127,000000,135.818,136.424,132.014,133.206,1858637.9655406,0
+STZ.US,D,20160128,000000,133.842,139.027,133.782,138.431,2680257.2408575,0
+STZ.US,D,20160129,000000,138.848,139.464,137.894,139.047,2257969.7626506,0
+STZ.US,D,20160201,000000,139.434,141.927,139.295,140.735,1704034.2069079,0
+STZ.US,D,20160202,000000,140.03,140.954,138.5,139.076,1374322.5274912,0
+STZ.US,D,20160203,000000,139.096,139.732,135.064,137.12,2008759.5219784,0
+STZ.US,D,20160204,000000,136.335,136.812,132.6,134.02,3314834.1783154,0
+STZ.US,D,20160205,000000,134.568,134.706,125.916,126.035,5323953.122168,0
+STZ.US,D,20160208,000000,123.869,124.655,118.973,123.293,5029141.6087623,0
+STZ.US,D,20160209,000000,122.499,126.82,121.883,124.337,2381152.8006417,0
+STZ.US,D,20160210,000000,125.677,128.071,125.26,126.81,1849545.699588,0
+STZ.US,D,20160211,000000,125.469,125.846,122.797,123.919,1911331.024496,0
+STZ.US,D,20160212,000000,125.091,126.492,124.098,126.095,1315076.311733,0
+STZ.US,D,20160216,000000,127.674,129.035,126.075,127.267,1528578.9456573,0
+STZ.US,D,20160217,000000,128.379,130.197,127.912,129.74,1966667.8981333,0
+STZ.US,D,20160218,000000,129.869,130.167,127.515,128.25,1298767.4183474,0
+STZ.US,D,20160219,000000,128.041,128.419,126.333,127.465,1433165.0228809,0
+STZ.US,D,20160222,000000,127.813,130.018,127.406,128.478,1734139.0609124,0
+STZ.US,D,20160223,000000,127.942,128.478,126.541,127.435,1486312.1414028,0
+STZ.US,D,20160224,000000,126.74,128.131,125.399,127.068,1625849.3780578,0
+STZ.US,D,20160225,000000,127.604,131.319,125.697,131.28,2091538.3060432,0
+STZ.US,D,20160226,000000,131.518,131.935,128.806,129.77,1458497.7209098,0
+STZ.US,D,20160229,000000,129.422,131.2,129.174,129.204,1151923.9504868,0
+STZ.US,D,20160301,000000,130.108,132.482,129.859,132.034,1368134.8332663,0
+STZ.US,D,20160302,000000,131.309,131.905,129.869,131.408,1333392.7323371,0
+STZ.US,D,20160303,000000,131.21,132.054,128.935,131.974,1254571.6160234,0
+STZ.US,D,20160304,000000,131.528,132.422,130.504,131.508,1404257.2350062,0
+STZ.US,D,20160307,000000,130.276,130.842,125.995,126.73,3131425.3237721,0
+STZ.US,D,20160308,000000,126.502,129.64,125.936,127.912,1611299.3362521,0
+STZ.US,D,20160309,000000,128.2,128.995,127.088,128.2,1366835.0751726,0
+STZ.US,D,20160310,000000,129.342,129.472,127.684,128.379,1182052.9673063,0
+STZ.US,D,20160311,000000,129.392,129.998,128.449,129.77,1415209.030935,0
+STZ.US,D,20160314,000000,130.624,131.349,128.836,129.63,2299315.3595807,0
+STZ.US,D,20160315,000000,129.362,132.362,129.263,131.686,1350649.0094301,0
+STZ.US,D,20160316,000000,130.962,132.492,130.088,132.054,987067.10399437,0
+STZ.US,D,20160317,000000,132.054,134.448,131.716,134.18,1365778.9587974,0
+STZ.US,D,20160318,000000,134.398,136.564,133.742,134.338,2931936.1158022,0
+STZ.US,D,20160321,000000,134.15,134.944,133.762,134.478,1275093.9002863,0
+STZ.US,D,20160322,000000,134.04,136.663,134.04,136.524,1614167.6637573,0
+STZ.US,D,20160323,000000,136.524,137.736,136.246,137.15,1978925.4928596,0
+STZ.US,D,20160324,000000,136.404,137.288,136.216,136.941,1713912.7711341,0
+STZ.US,D,20160328,000000,137.517,138.381,136.326,136.514,1150778.230339,0
+STZ.US,D,20160329,000000,136.802,137.696,136.236,136.802,1878308.5105723,0
+STZ.US,D,20160330,000000,137.448,138.987,136.822,138.52,1539086.7498591,0
+STZ.US,D,20160331,000000,138.5,139.116,137.626,138.034,1500234.9568007,0
+STZ.US,D,20160401,000000,137.368,139.891,137.04,139.524,1548651.1974895,0
+STZ.US,D,20160404,000000,139.941,139.98,137.338,138.401,1840836.0115406,0
+STZ.US,D,20160405,000000,137.954,139.146,136.692,138.292,2400919.9969337,0
+STZ.US,D,20160406,000000,144.351,146.526,142.533,146.516,4564849.0901309,0
+STZ.US,D,20160407,000000,146.248,146.555,142.93,143.785,2791704.1982141,0
+STZ.US,D,20160408,000000,144.43,146.139,144.331,145.275,1468242.3828692,0
+STZ.US,D,20160411,000000,145.205,145.969,143.805,143.864,1315628.0293437,0
+STZ.US,D,20160412,000000,143.983,144.659,143.159,143.447,1583840.3104974,0
+STZ.US,D,20160413,000000,143.526,144.172,141.57,142.583,2628784.4040629,0
+STZ.US,D,20160414,000000,142.593,144.519,142.424,143.337,1354695.2741697,0
+STZ.US,D,20160415,000000,142.712,143.715,142.096,143.219,1412454.4700174,0
+STZ.US,D,20160418,000000,143.367,144.957,143.04,144.381,1293139.4960048,0
+STZ.US,D,20160419,000000,144.877,145.533,143.546,143.735,1681845.6951896,0
+STZ.US,D,20160420,000000,143.725,144.043,142.483,142.543,925883.83589507,0
+STZ.US,D,20160421,000000,142.722,143.347,141.57,141.758,1300901.8003449,0
+STZ.US,D,20160422,000000,141.639,142.305,140.706,141.46,1415972.1731774,0
+STZ.US,D,20160425,000000,141.56,143.854,141.52,143.337,1051710.6885679,0
+STZ.US,D,20160426,000000,143.645,143.795,142.642,142.781,770625.66768771,0
+STZ.US,D,20160427,000000,142.523,143.457,141.49,143.149,944907.01883983,0
+STZ.US,D,20160428,000000,142.245,143.655,141.669,142.146,856367.41694984,0
+STZ.US,D,20160429,000000,141.51,143.695,141.351,142.593,939270.0354417,0
+STZ.US,D,20160502,000000,142.603,144.649,142.603,144.132,1002529.2920688,0
+STZ.US,D,20160503,000000,143.407,144.837,142.722,144.797,1256111.9954839,0
+STZ.US,D,20160504,000000,143.854,146.199,143.189,145.125,1308504.026035,0
+STZ.US,D,20160505,000000,144.738,145.652,144.132,145.443,1400775.7760687,0
+STZ.US,D,20160506,000000,145.483,146.377,144.748,146.199,1185353.2051307,0
+STZ.US,D,20160509,000000,146.447,148.681,146.427,147.559,1113602.7325759,0
+STZ.US,D,20160510,000000,147.737,149.853,147.321,149.793,1761976.6374365,0
+STZ.US,D,20160511,000000,149.774,151.909,148.791,149.277,1743243.4082726,0
+STZ.US,D,20160512,000000,149.525,149.695,147.777,148.303,1152805.8932366,0
+STZ.US,D,20160513,000000,148.393,148.631,146.903,147.897,1516279.0660046,0
+STZ.US,D,20160516,000000,147.102,149.535,147.102,148.871,771898.24261453,0
+STZ.US,D,20160517,000000,148.275,148.275,144.301,144.857,1663121.5270812,0
+STZ.US,D,20160518,000000,144.221,144.251,140.556,141.48,3382933.0454434,0
+STZ.US,D,20160519,000000,141.301,143.059,141.133,143.01,1362315.6219712,0
+STZ.US,D,20160520,000000,143.755,143.755,140.825,141.152,2543342.6764212,0
+STZ.US,D,20160523,000000,141.431,142.275,141.133,141.331,1137502.7770281,0
+STZ.US,D,20160524,000000,142.185,144.847,142.185,144.43,1342273.5736578,0
+STZ.US,D,20160525,000000,144.351,144.817,142.831,143.735,1067152.7409631,0
+STZ.US,D,20160526,000000,143.993,144.807,143.437,144.659,1138385.726562,0
+STZ.US,D,20160527,000000,144.857,145.622,144.391,144.539,895691.39168599,0
+STZ.US,D,20160531,000000,145.225,145.225,139.444,140.288,3540796.770542,0
+STZ.US,D,20160601,000000,140.288,141.45,139.832,140.894,1890657.722639,0
+STZ.US,D,20160602,000000,140.666,141.709,139.99,141.202,1100802.4812946,0
+STZ.US,D,20160603,000000,140.835,141.48,140.179,140.527,1092527.7239184,0
+STZ.US,D,20160606,000000,140.556,142.225,140.556,142.056,1193327.9408865,0
+STZ.US,D,20160607,000000,139.246,140.388,136.732,138.421,4024701.4407354,0
+STZ.US,D,20160608,000000,138.689,142.076,138.312,141.113,2131621.3958859,0
+STZ.US,D,20160609,000000,141.262,141.44,140.149,141.152,1241239.7828108,0
+STZ.US,D,20160610,000000,140.298,141.063,139.901,140.527,1059095.4489225,0
+STZ.US,D,20160613,000000,140.139,141.013,139.662,140.03,1352495.4512148,0
+STZ.US,D,20160614,000000,141.55,144.649,141.55,143.904,2954748.8335765,0
+STZ.US,D,20160615,000000,144.351,144.867,142.205,143.139,1302916.375051,0
+STZ.US,D,20160616,000000,141.848,143.695,141.5,143.625,1059145.7881206,0
+STZ.US,D,20160617,000000,142.444,142.93,140.914,141.103,2119319.5026654,0
+STZ.US,D,20160620,000000,142.781,143.069,141.361,141.361,1550669.7993314,0
+STZ.US,D,20160621,000000,142.245,142.672,141.371,141.808,1313815.8182137,0
+STZ.US,D,20160622,000000,141.818,142.682,140.606,140.745,1547710.8612698,0
+STZ.US,D,20160623,000000,141.967,142.95,141.162,142.911,1310571.960291,0
+STZ.US,D,20160624,000000,138.202,141.957,138.202,139.722,4138993.569566,0
+STZ.US,D,20160627,000000,139.613,140.795,138.808,140.239,1615188.5426938,0
+STZ.US,D,20160628,000000,141.48,144.49,140.646,144.381,2552286.9451314,0
+STZ.US,D,20160629,000000,145.701,146.913,144.619,146.029,2705033.1873559,0
+STZ.US,D,20160630,000000,150.579,152.257,148.711,151.502,4874682.8270201,0
+STZ.US,D,20160701,000000,151.84,153.777,149.357,149.873,2094978.4868382,0
+STZ.US,D,20160705,000000,150.261,152.962,149.347,151.989,1719275.9092949,0
+STZ.US,D,20160706,000000,151.781,152.923,151.165,151.443,1929669.5943472,0
+STZ.US,D,20160707,000000,152.079,152.575,151.681,152.088,1570187.313201,0
+STZ.US,D,20160708,000000,152.763,153.211,151.353,152.069,1110350.8203815,0
+STZ.US,D,20160711,000000,151.621,151.909,150.111,150.409,1380884.7453495,0
+STZ.US,D,20160712,000000,151.234,151.293,148.939,149.973,1511296.4921812,0
+STZ.US,D,20160713,000000,149.883,150.867,149.575,149.793,1081645.396083,0
+STZ.US,D,20160714,000000,150.211,151.125,148.909,149.247,1093008.9666517,0
+STZ.US,D,20160715,000000,149.685,150.34,149.347,149.417,1016838.7125077,0
+STZ.US,D,20160718,000000,149.079,149.774,148.621,149.447,743279.40173663,0
+STZ.US,D,20160719,000000,149.129,150.995,148.959,150.221,940891.96440301,0
+STZ.US,D,20160720,000000,150.549,152.465,149.695,152.376,1379083.6088432,0
+STZ.US,D,20160721,000000,151.433,151.929,150.638,151.493,1036164.9374248,0
+STZ.US,D,20160722,000000,151.681,153.995,151.591,153.558,911941.89160191,0
+STZ.US,D,20160725,000000,153.558,153.747,151.869,152.357,576322.40390143,0
+STZ.US,D,20160726,000000,152.505,152.724,151.015,151.493,819698.33151908,0
+STZ.US,D,20160727,000000,151.581,151.8,148.155,149.307,1380467.9367896,0
+STZ.US,D,20160728,000000,149.466,150.221,148.671,149.853,889832.91581642,0
+STZ.US,D,20160729,000000,149.933,151.323,149.833,150.797,874640.54584359,0
+STZ.US,D,20160801,000000,151.085,151.701,149.883,150.141,1033837.2529067,0
+STZ.US,D,20160802,000000,150.201,150.281,148.631,148.969,1035407.835886,0
+STZ.US,D,20160803,000000,149.247,149.277,148.403,149.039,690905.49329686,0
+STZ.US,D,20160804,000000,149.515,150.291,149.227,149.883,743465.65676944,0
+STZ.US,D,20160805,000000,149.913,151.125,149.197,149.407,954599.32803323,0
+STZ.US,D,20160808,000000,149.645,149.685,148.313,149.377,620266.51023502,0
+STZ.US,D,20160809,000000,149.456,153.052,149.367,151.185,900259.17051745,0
+STZ.US,D,20160810,000000,151.353,152.664,151.234,152.535,827243.17052348,0
+STZ.US,D,20160811,000000,152.873,153.717,151.581,151.651,691535.7400565,0
+STZ.US,D,20160812,000000,151.741,152.406,151.343,152.009,806565.84153064,0
+STZ.US,D,20160815,000000,151.929,151.949,151.075,151.512,748918.39870269,0
+STZ.US,D,20160816,000000,150.956,151.969,150.946,151.015,710227.69107807,0
+STZ.US,D,20160817,000000,151.363,151.969,149.963,151.8,652654.75026323,0
+STZ.US,D,20160818,000000,151.8,152.347,151.473,151.781,1151052.0755765,0
+STZ.US,D,20160819,000000,151.512,152.148,151.273,151.999,519021.2947561,0
+STZ.US,D,20160822,000000,152.167,153.101,151.84,152.227,887573.69260773,0
+STZ.US,D,20160823,000000,152.763,152.992,152.465,152.783,638624.2089815,0
+STZ.US,D,20160824,000000,152.475,153.34,152.426,152.982,756318.26081669,0
+STZ.US,D,20160825,000000,153.022,153.856,152.436,153.062,946255.10256373,0
+STZ.US,D,20160826,000000,153.191,154.909,151.83,152.079,877861.24773512,0
+STZ.US,D,20160829,000000,152.327,153.27,152.197,153.151,734336.13981029,0
+STZ.US,D,20160830,000000,152.495,153.529,151.542,152.575,932519.5489826,0
+STZ.US,D,20160831,000000,152.367,152.367,150.121,150.628,1358959.004245,0
+STZ.US,D,20160901,000000,150.469,151.641,150.469,151.323,678773.74656575,0
+STZ.US,D,20160902,000000,152.545,154.154,152.158,153.34,595282.15945665,0
+STZ.US,D,20160906,000000,153.34,153.767,152.724,153.191,861133.53222163,0
+STZ.US,D,20160907,000000,152.655,153.34,151.353,152.426,810508.40752227,0
+STZ.US,D,20160908,000000,152.436,152.823,150.687,152.039,1169399.7064833,0
+STZ.US,D,20160909,000000,150.897,151.721,149.089,149.089,1395148.8605102,0
+STZ.US,D,20160912,000000,149.089,151.562,149.089,151.383,1104030.2306738,0
+STZ.US,D,20160913,000000,151.135,151.373,147.381,148.125,1683609.5806894,0
+STZ.US,D,20160914,000000,148.582,149.823,148.195,149.357,895542.38765975,0
+STZ.US,D,20160915,000000,149.685,153.28,149.685,152.873,1482281.9852066,0
+STZ.US,D,20160916,000000,151.661,152.426,149.257,151.145,1900223.1770534,0
+STZ.US,D,20160919,000000,151.175,151.86,148.979,149.407,1438455.6725964,0
+STZ.US,D,20160920,000000,150.37,150.737,149.555,149.555,864874.74142104,0
+STZ.US,D,20160921,000000,150.717,152.426,149.893,152.237,1143515.2908437,0
+STZ.US,D,20160922,000000,152.555,153.369,152.009,152.456,1158339.1778868,0
+STZ.US,D,20160923,000000,152.217,153.628,151.552,153.002,774726.29876123,0
+STZ.US,D,20160926,000000,152.436,153.25,152.009,152.069,993060.48891472,0
+STZ.US,D,20160927,000000,152.167,153.26,151.581,152.406,1065860.030357,0
+STZ.US,D,20160928,000000,151.333,152.227,149.803,151.81,1069938.5121834,0
+STZ.US,D,20160929,000000,151.393,151.473,149.774,150.281,1091121.2467247,0
+STZ.US,D,20160930,000000,151.224,154.909,149.793,152.883,1807013.1043679,0
+STZ.US,D,20161003,000000,152.853,152.863,151.313,152.009,1350352.0081616,0
+STZ.US,D,20161004,000000,152.277,153.221,151.611,152.297,1631543.7481416,0
+STZ.US,D,20161005,000000,158.792,159.369,154.144,154.83,4897317.3440332,0
+STZ.US,D,20161006,000000,155.197,157.73,154.472,157.035,2349773.3581425,0
+STZ.US,D,20161007,000000,157.522,157.879,153.975,155.058,1906980.7110002,0
+STZ.US,D,20161010,000000,155.932,157.78,155.932,157.234,1425621.1906605,0
+STZ.US,D,20161011,000000,157.064,157.154,154.492,155.853,1305768.5940127,0
+STZ.US,D,20161012,000000,155.853,156.965,155.455,156.101,925121.70043653,0
+STZ.US,D,20161013,000000,155.237,155.763,154.532,155.148,1081777.2847819,0
+STZ.US,D,20161014,000000,155.455,156.042,154.631,155.624,970250.79149231,0
+STZ.US,D,20161017,000000,156.101,156.449,153.062,153.459,1652280.4773882,0
+STZ.US,D,20161018,000000,154.154,154.879,153.489,153.529,750282.59096996,0
+STZ.US,D,20161019,000000,153.608,154.105,152.555,153.658,1078858.6180787,0
+STZ.US,D,20161020,000000,154.413,154.413,152.853,153.31,1176605.2592928,0
+STZ.US,D,20161021,000000,153.767,153.807,152.079,153.697,1035969.6213363,0
+STZ.US,D,20161024,000000,154.303,156.18,154.105,155.724,1131544.6295464,0
+STZ.US,D,20161025,000000,155.267,155.287,154.224,154.393,909204.44601172,0
+STZ.US,D,20161026,000000,154.065,154.244,152.475,152.903,930019.70440722,0
+STZ.US,D,20161027,000000,153.459,153.866,152.088,152.118,637933.55518419,0
+STZ.US,D,20161028,000000,152.187,153.896,151.85,152.456,1678165.8998117,0
+STZ.US,D,20161031,000000,152.982,154.73,152.595,153.449,1014294.569438,0
+STZ.US,D,20161101,000000,153.241,153.975,149.575,150.081,1706384.0406731,0
+STZ.US,D,20161102,000000,150.023,150.966,149.883,150.311,1485540.9448886,0
+STZ.US,D,20161103,000000,150.697,150.697,146.595,146.983,1940357.6128782,0
+STZ.US,D,20161104,000000,146.983,148.225,145.354,146.903,1775198.7311975,0
+STZ.US,D,20161107,000000,149.466,152.843,148.871,152.763,2104447.2899922,0
+STZ.US,D,20161108,000000,152.416,154.532,151.879,153.31,1592663.7651324,0
+STZ.US,D,20161109,000000,140.696,144.857,138.808,141.679,8292012.6464941,0
+STZ.US,D,20161110,000000,141.917,142.841,135.222,140.725,6457616.0251685,0
+STZ.US,D,20161111,000000,139.037,140.894,137.666,140.288,3010863.9512157,0
+STZ.US,D,20161114,000000,139.742,140.844,135.73,136.206,3731350.7708573,0
+STZ.US,D,20161115,000000,136.802,141.629,136.424,140.328,3751052.5261918,0
+STZ.US,D,20161116,000000,139.643,142.463,139.643,141.152,2173564.0157049,0
+STZ.US,D,20161117,000000,141.788,142.94,141.262,142.503,1648129.5071166,0
+STZ.US,D,20161118,000000,142.454,143.397,141.798,142.851,2037458.9055732,0
+STZ.US,D,20161121,000000,144.172,145.443,143.497,144.877,1892559.5375415,0
+STZ.US,D,20161122,000000,145.215,145.632,142.911,144.053,1553845.1959447,0
+STZ.US,D,20161123,000000,143.765,144.47,141.709,142.295,1412361.845893,0
+STZ.US,D,20161125,000000,142.275,144.063,141.758,143.973,645247.84066151,0
+STZ.US,D,20161128,000000,143.625,144.649,143.546,143.854,1064598.5300538,0
+STZ.US,D,20161129,000000,143.705,144.48,143.149,143.457,1453654.0832731,0
+STZ.US,D,20161130,000000,143.487,143.546,138.938,139.146,3599661.4151789,0
+STZ.US,D,20161201,000000,138.381,138.878,133.504,133.822,3915046.5588295,0
+STZ.US,D,20161202,000000,133.395,136.822,132.56,134.408,2869435.9742818,0
+STZ.US,D,20161205,000000,134.558,137.249,134.558,137.04,2184219.8171491,0
+STZ.US,D,20161206,000000,136.712,137.626,135.6,136.246,1709026.848571,0
+STZ.US,D,20161207,000000,136.484,138.62,135.898,137.984,1793254.3947557,0
+STZ.US,D,20161208,000000,136.842,139.514,136.742,139.106,1369910.8001737,0
+STZ.US,D,20161209,000000,138.987,141.401,138.987,140.676,1711334.3974098,0
+STZ.US,D,20161212,000000,140.686,141.987,140.467,141.222,1191671.7812705,0
+STZ.US,D,20161213,000000,141.589,143.238,141.301,142.901,1481265.1334058,0
+STZ.US,D,20161214,000000,143.526,145.076,142.593,143.248,1813332.6872916,0
+STZ.US,D,20161215,000000,142.692,144.411,142.513,143.824,1331499.9784902,0
+STZ.US,D,20161216,000000,144.42,145.622,144.202,145.235,2651916.2723528,0
+STZ.US,D,20161219,000000,145.185,145.761,144.152,144.291,1717062.9981485,0
+STZ.US,D,20161220,000000,144.221,144.281,138.222,138.5,3477276.7568691,0
+STZ.US,D,20161221,000000,139.524,140.805,138.262,139.662,1382639.5697937,0
+STZ.US,D,20161222,000000,138.312,138.709,135.56,136.912,2624637.4609271,0
+STZ.US,D,20161223,000000,137.428,139.424,137.16,138.818,1354914.7530733,0
+STZ.US,D,20161227,000000,139.017,139.682,138.62,139.146,822758.95476079,0
+STZ.US,D,20161228,000000,139.206,140.467,138.61,140.288,1100128.9428246,0
+STZ.US,D,20161229,000000,140.606,141.689,140.527,141.51,1029400.3559902,0
+STZ.US,D,20161230,000000,141.45,141.858,140.735,141.123,1244067.8389574,0
+STZ.US,D,20170103,000000,142.702,143,141.123,142.463,2162603.1587205,0
+STZ.US,D,20170104,000000,144.639,145.791,143.844,145.433,3227653.7347729,0
+STZ.US,D,20170105,000000,138.59,139.345,132.56,135.074,11151455.283178,0
+STZ.US,D,20170106,000000,135.312,138.143,134.746,137.557,4822563.6349224,0
+STZ.US,D,20170109,000000,138.074,138.928,137.259,138.332,2313475.7759933,0
+STZ.US,D,20170110,000000,138.074,138.332,137.239,137.368,2338368.5094313,0
+STZ.US,D,20170111,000000,137.16,138.212,136.643,137.16,1994666.5600912,0
+STZ.US,D,20170112,000000,136.712,136.712,135.034,135.818,2144105.5170034,0
+STZ.US,D,20170113,000000,135.998,137.786,135.65,137.408,1870278.4016988,0
+STZ.US,D,20170117,000000,139.285,144.271,139.285,141.5,4028236.2592228,0
+STZ.US,D,20170118,000000,141.431,141.927,138.401,138.53,2458206.0043196,0
+STZ.US,D,20170119,000000,138.948,138.948,137.239,137.686,1695207.7319211,0
+STZ.US,D,20170120,000000,137.646,138.401,136.544,138.153,2144091.4220279,0
+STZ.US,D,20170123,000000,138.162,141.44,138.123,139.524,2683331.9590746,0
+STZ.US,D,20170124,000000,139.285,141.182,138.63,140.894,2063448.0267448,0
+STZ.US,D,20170125,000000,141.192,142.086,140.566,141.828,2365960.4306688,0
+STZ.US,D,20170126,000000,141.55,142.334,137.884,138.044,3030108.6266319,0
+STZ.US,D,20170127,000000,137.259,138.074,136.266,137.08,2946621.0666586,0
+STZ.US,D,20170130,000000,137.478,137.478,135.312,136.564,1701444.75856,0
+STZ.US,D,20170131,000000,136.266,138.123,136.186,137.845,1948712.9129713,0
+STZ.US,D,20170201,000000,139.702,139.851,136.902,137.934,1847540.1859375,0
+STZ.US,D,20170202,000000,138.55,139.196,137.16,137.398,1402016.1339088,0
+STZ.US,D,20170203,000000,137.984,138.242,136.931,137.229,1815704.6703039,0
+STZ.US,D,20170206,000000,137.04,138.182,136.604,137.855,1021263.5280167,0
+STZ.US,D,20170207,000000,138.64,140.606,138.64,140.308,1209604.6171854,0
+STZ.US,D,20170208,000000,140.318,142.921,140.318,142.682,2464663.5166461,0
+STZ.US,D,20170209,000000,142.116,144.361,141.58,143.755,2543530.9450218,0
+STZ.US,D,20170210,000000,143.209,143.894,142.175,143.517,1685722.8202236,0
+STZ.US,D,20170213,000000,143.437,143.824,142.146,143.546,2133415.4849046,0
+STZ.US,D,20170214,000000,143.199,144.609,142.811,143.874,1256942.5922519,0
+STZ.US,D,20170215,000000,143.576,144.251,143.149,144.162,1015571.1715007,0
+STZ.US,D,20170216,000000,144.579,146.497,144.122,146.327,2481745.6201138,0
+STZ.US,D,20170217,000000,145.999,149.357,145.155,148.899,2638293.4785754,0
+STZ.US,D,20170221,000000,148.293,148.681,147.063,147.757,2368500.5466026,0
+STZ.US,D,20170222,000000,147.102,148.205,146.427,147.857,1257977.5661638,0
+STZ.US,D,20170223,000000,148.363,149.973,141.46,141.768,3889993.7467418,0
+STZ.US,D,20170224,000000,142.195,148.215,141.897,146.625,4790696.9089861,0
+STZ.US,D,20170227,000000,145.93,146.377,144.609,145.662,2078727.9869222,0
+STZ.US,D,20170228,000000,145.721,147.181,145.195,146.585,1655996.5169886,0
+STZ.US,D,20170301,000000,147.757,148.285,146.735,147.321,1650908.2308492,0
+STZ.US,D,20170302,000000,147.311,147.311,145.91,146.248,1042217.7225988,0
+STZ.US,D,20170303,000000,146.159,146.725,145.761,146.545,1480751.6735857,0
+STZ.US,D,20170306,000000,146.497,146.893,145.373,145.662,1497812.6345903,0
+STZ.US,D,20170307,000000,145.364,146.189,144.381,145.105,1582487.1928537,0
+STZ.US,D,20170308,000000,144.381,144.847,143.437,144.321,1534925.7117479,0
+STZ.US,D,20170309,000000,144.629,144.659,143.199,143.795,1072549.1029946,0
+STZ.US,D,20170310,000000,144.549,145.433,144.152,145.423,1083290.4810754,0
+STZ.US,D,20170313,000000,144.519,146.267,144.122,146.208,1355761.4583845,0
+STZ.US,D,20170314,000000,145.811,147.063,145.373,146.873,1116156.9434852,0
+STZ.US,D,20170315,000000,147.023,149.843,147.023,149.645,1921558.9427568,0
+STZ.US,D,20170316,000000,149.466,150.062,148.861,149.585,1131950.3634827,0
+STZ.US,D,20170317,000000,150.231,150.37,148.919,149.327,2492941.0577611,0
+STZ.US,D,20170320,000000,149.377,150.241,148.899,150.042,882755.22456996,0
+STZ.US,D,20170321,000000,150.707,153.111,150.519,151.959,2540991.8358719,0
+STZ.US,D,20170322,000000,151.84,152.585,150.638,151.562,997519.53507839,0
+STZ.US,D,20170323,000000,150.897,151.403,149.695,150.181,1144656.9838556,0
+STZ.US,D,20170324,000000,150.281,151.701,150.131,151.423,1247660.0441306,0
+STZ.US,D,20170327,000000,150.817,151.353,150.033,151.075,1396403.3133257,0
+STZ.US,D,20170328,000000,149.039,150.469,148.563,149.933,1328184.6389063,0
+STZ.US,D,20170329,000000,149.665,151.145,149.237,151.085,889092.92960502,0
+STZ.US,D,20170330,000000,151.135,151.264,149.695,149.933,1114833.0225762,0
+STZ.US,D,20170331,000000,149.883,150.817,149.197,149.615,1332185.5983677,0
+STZ.US,D,20170403,000000,149.615,149.953,148.353,149.237,1390100.8457293,0
+STZ.US,D,20170404,000000,149.287,149.615,148.165,149.089,1305957.8693974,0
+STZ.US,D,20170405,000000,149.327,150.628,148.383,148.979,2012682.9590748,0
+STZ.US,D,20170406,000000,156.33,161.942,156.26,158.554,6450724.5889548,0
+STZ.US,D,20170407,000000,158.753,161.424,157.174,157.253,2800464.2254595,0
+STZ.US,D,20170410,000000,157.601,158.574,156.628,158.108,1573719.1113365,0
+STZ.US,D,20170411,000000,158.068,158.624,156.558,157.234,1116742.8917504,0
+STZ.US,D,20170412,000000,156.796,157.332,156.22,156.866,1338301.8109313,0
+STZ.US,D,20170413,000000,156.816,157.074,155.495,155.952,1472028.8973468,0
+STZ.US,D,20170417,000000,157.72,157.938,155.734,157.015,1454163.5159574,0
+STZ.US,D,20170418,000000,156.906,159.16,156.727,158.952,1334261.5868955,0
+STZ.US,D,20170419,000000,159.012,159.826,158.276,158.694,1116368.3681169,0
+STZ.US,D,20170420,000000,158.802,159.836,158.266,159.637,1046879.1323387,0
+STZ.US,D,20170421,000000,159.19,159.568,158.206,158.842,1075541.2649269,0
+STZ.US,D,20170424,000000,159.568,160.164,159.26,159.706,1163801.9876597,0
+STZ.US,D,20170425,000000,159.676,160.243,159.23,159.25,1528330.2700188,0
+STZ.US,D,20170426,000000,159.518,159.964,156.618,157.342,2143423.9242617,0
+STZ.US,D,20170427,000000,158.336,158.912,157.452,157.899,1179192.6940728,0
+STZ.US,D,20170428,000000,157.839,159.428,157.234,159.25,1174022.8584326,0
+STZ.US,D,20170501,000000,159.676,159.856,158.604,158.822,583694.07606452,0
+STZ.US,D,20170502,000000,159.518,162.05,159.18,161.136,1647791.2277057,0
+STZ.US,D,20170503,000000,161.266,161.266,159.22,160.372,924795.50243313,0
+STZ.US,D,20170504,000000,160.372,163.858,160.372,163.55,1449602.7846136,0
+STZ.US,D,20170505,000000,164.236,164.912,162.646,164.782,1326163.0167124,0
+STZ.US,D,20170508,000000,165.308,166.5,164.057,166.182,1241598.1979009,0
+STZ.US,D,20170509,000000,166.093,166.182,164.256,164.574,1217347.7926302,0
+STZ.US,D,20170510,000000,164.912,164.912,163.928,164.375,1012448.1276534,0
+STZ.US,D,20170511,000000,164.594,165.249,163.798,165.05,1127326.2047495,0
+STZ.US,D,20170512,000000,164.902,165.577,164.504,165.279,655683.15641818,0
+STZ.US,D,20170515,000000,165.308,166.967,165.05,166.898,1288062.2844891,0
+STZ.US,D,20170516,000000,169.123,170.205,168.04,168.656,2716935.3873439,0
+STZ.US,D,20170517,000000,167.881,169.291,167.196,167.265,1174825.2652496,0
+STZ.US,D,20170518,000000,167.444,167.812,165.686,167.404,1363579.1358424,0
+STZ.US,D,20170519,000000,167.97,170.573,167.603,169.361,1127446.0120408,0
+STZ.US,D,20170522,000000,169.421,171,169.212,170.483,1310353.4881715,0
+STZ.US,D,20170523,000000,170.96,172.231,166.778,167.424,3222791.9750248,0
+STZ.US,D,20170524,000000,167.374,167.374,164.087,165.537,2876760.3275987,0
+STZ.US,D,20170525,000000,166.66,168.398,165.219,166.769,1735864.6886218,0
+STZ.US,D,20170526,000000,166.262,168.01,166.153,167.484,629733.29982114,0
+STZ.US,D,20170530,000000,166.669,167.822,166.153,167.116,1530189.799995,0
+STZ.US,D,20170531,000000,167.454,169.371,167.126,169.172,1683024.6392079,0
+STZ.US,D,20170601,000000,169.709,170.96,168.825,170.96,1127929.2683421,0
+STZ.US,D,20170602,000000,171.904,172.619,170.513,171.039,819126.47822918,0
+STZ.US,D,20170605,000000,170.573,171.129,168.964,170.791,774363.85653524,0
+STZ.US,D,20170606,000000,170.791,172.699,170.593,172.013,957884.46409826,0
+STZ.US,D,20170607,000000,171.268,172.123,169.431,170.821,1231118.5836499,0
+STZ.US,D,20170608,000000,170.325,170.643,168.268,169.838,1282855.1978423,0
+STZ.US,D,20170609,000000,170.165,170.722,167.504,167.543,1592453.3472845,0
+STZ.US,D,20170612,000000,167.384,167.712,163.124,165.835,2133620.8688326,0
+STZ.US,D,20170613,000000,166.182,166.55,165.209,166.212,1289370.0968545,0
+STZ.US,D,20170614,000000,167.384,167.891,166.163,166.55,1448338.2639585,0
+STZ.US,D,20170615,000000,165.914,167.345,165.279,166.918,848778.27945116,0
+STZ.US,D,20170616,000000,166.948,167.822,166.163,167.434,1197800.0752416,0
+STZ.US,D,20170619,000000,167.444,170.066,166.759,169.669,1268254.8168386,0
+STZ.US,D,20170620,000000,170.086,171.645,170.056,170.831,1136888.6388119,0
+STZ.US,D,20170621,000000,170.722,171.437,169.739,170.791,1001152.01161,0
+STZ.US,D,20170622,000000,170.791,171.427,169.788,170.453,921447.94576251,0
+STZ.US,D,20170623,000000,170.513,171.953,169.917,170.851,1188106.7592643,0
+STZ.US,D,20170626,000000,171.239,171.268,168.775,168.894,1282301.4666637,0
+STZ.US,D,20170627,000000,167.841,169.133,167.067,168.715,1406665.4622411,0
+STZ.US,D,20170628,000000,169.629,170.98,168.378,170.047,2294308.6229421,0
+STZ.US,D,20170629,000000,182.691,182.77,177.774,178.469,6661679.0526736,0
+STZ.US,D,20170630,000000,180.187,182.045,178.688,179.323,3346011.2572384,0
+STZ.US,D,20170703,000000,179.721,180.138,177.447,177.496,1046845.9084679,0
+STZ.US,D,20170705,000000,177.217,180.347,176.88,179.512,1566822.6412031,0
+STZ.US,D,20170706,000000,178.549,180.148,178.291,179.353,1282246.0935458,0
+STZ.US,D,20170707,000000,179.87,180.078,178.519,179.135,765031.97599991,0
+STZ.US,D,20170710,000000,179.701,180.485,178.559,179.413,987686.27613043,0
+STZ.US,D,20170711,000000,179.244,179.661,178.191,179.483,940722.82469755,0
+STZ.US,D,20170712,000000,180.515,183.158,180.059,182.472,1719735.0027811,0
+STZ.US,D,20170713,000000,182.889,182.959,181.012,181.677,1032817.3807541,0
+STZ.US,D,20170714,000000,181.985,183.704,181.936,183.575,795269.72548723,0
+STZ.US,D,20170717,000000,183.654,184.816,181.787,181.985,1963588.1459963,0
+STZ.US,D,20170718,000000,182.373,183.456,181.817,182.552,1664853.1954943,0
+STZ.US,D,20170719,000000,182.86,183.614,181.429,183.555,1060556.29245,0
+STZ.US,D,20170720,000000,183.773,185.054,182.373,183.396,1693547.5451693,0
+STZ.US,D,20170721,000000,182.919,183.912,182.303,183.763,764662.48628619,0
+STZ.US,D,20170724,000000,181.946,182.462,180.992,181.429,1366569.2842068,0
+STZ.US,D,20170725,000000,181.429,181.429,179.234,179.264,1607101.0471344,0
+STZ.US,D,20170726,000000,180.118,180.605,178.727,179.025,1767665.9736006,0
+STZ.US,D,20170727,000000,179.82,181.211,178.678,180.039,1757833.7214366,0
+STZ.US,D,20170728,000000,180.327,181.33,179.691,180.148,872639.05932895,0
+STZ.US,D,20170731,000000,179.979,180.337,178.519,178.995,1631714.9014151,0
+STZ.US,D,20170801,000000,179.8,181.727,179.661,180.307,1673951.5021506,0
+STZ.US,D,20170802,000000,180.605,180.754,177.476,179.125,1886890.3370567,0
+STZ.US,D,20170803,000000,179.591,180.436,178.569,178.697,809828.82834854,0
+STZ.US,D,20170804,000000,178.877,180.029,177.813,179.413,803810.27382915,0
+STZ.US,D,20170807,000000,179.751,181.191,179.145,180.962,833910.0939138,0
+STZ.US,D,20170808,000000,181.032,182.214,179.939,180.704,946024.54903664,0
+STZ.US,D,20170809,000000,180.357,181.598,179.661,181.35,1009775.1162367,0
+STZ.US,D,20170810,000000,181.221,182.393,180.019,180.714,1115687.7821592,0
+STZ.US,D,20170811,000000,180.992,183.505,180.972,181.608,967235.47352885,0
+STZ.US,D,20170814,000000,182.919,184.22,182.124,183.038,1014094.2194298,0
+STZ.US,D,20170815,000000,183.038,184.498,182.065,184.429,835288.38115654,0
+STZ.US,D,20170816,000000,184.727,185.044,183.853,184.31,933428.67489946,0
+STZ.US,D,20170817,000000,184.369,184.995,182.83,182.949,827453.58837135,0
+STZ.US,D,20170818,000000,182.562,184.151,181.836,183.654,836074.67943014,0
+STZ.US,D,20170821,000000,183.932,184.23,182.83,183.882,756523.64474475,0
+STZ.US,D,20170822,000000,183.922,184.478,181.896,182.641,1013744.8653953,0
+STZ.US,D,20170823,000000,182.631,183.426,181.946,182.631,450539.84972287,0
+STZ.US,D,20170824,000000,184.16,185.452,181.995,182.77,1365525.2492391,0
+STZ.US,D,20170825,000000,183.247,185.034,182.78,184.081,742500.15095075,0
+STZ.US,D,20170828,000000,184.24,185.034,182.979,183.654,1439414.1309274,0
+STZ.US,D,20170829,000000,183.108,184.806,183.078,184.151,771161.27675501,0
+STZ.US,D,20170830,000000,184.151,185.64,183.972,185.224,1213249.1751246,0
+STZ.US,D,20170831,000000,185.402,186.236,185.104,185.73,2087323.9083821,0
+STZ.US,D,20170901,000000,186.148,186.386,183.962,185.84,1069358.6046219,0
+STZ.US,D,20170905,000000,185.74,186.763,184.697,186.664,1157741.1482139,0
+STZ.US,D,20170906,000000,186.932,188.144,183.584,187.964,2174693.6273092,0
+STZ.US,D,20170907,000000,188.382,189.136,186.694,187.696,877825.00351252,0
+STZ.US,D,20170908,000000,187.647,188.948,187.647,187.866,911734.49410593,0
+STZ.US,D,20170911,000000,188.74,189.792,188.214,189.088,1094055.0151873,0
+STZ.US,D,20170912,000000,189.068,190.408,188.968,189.932,1386870.0759982,0
+STZ.US,D,20170913,000000,189.912,190.18,189.256,189.772,1283483.431034,0
+STZ.US,D,20170914,000000,189.782,189.972,189.484,189.713,874901.30288952,0
+STZ.US,D,20170915,000000,189.822,189.872,188.67,188.79,1506936.1108457,0
+STZ.US,D,20170918,000000,188.908,190.25,188.63,189.286,892651.91090746,0
+STZ.US,D,20170919,000000,189.306,189.624,187.31,187.806,1271876.2187466,0
+STZ.US,D,20170920,000000,187.578,188.372,185.869,187.29,841517.35352379,0
+STZ.US,D,20170921,000000,187.23,187.598,186.336,186.594,611404.79780952,0
+STZ.US,D,20170922,000000,186.942,187.478,186.346,187.33,752756.25916236,0
+STZ.US,D,20170925,000000,187.478,187.836,185.472,186.206,676732.99547662,0
+STZ.US,D,20170926,000000,185.64,187.22,183.148,186.048,1410875.8327664,0
+STZ.US,D,20170927,000000,186.048,186.494,184.012,185.462,1373307.6892584,0
+STZ.US,D,20170928,000000,184.916,185.552,183.326,185.005,2051398.8362985,0
+STZ.US,D,20170929,000000,185.054,186.296,184.806,185.154,1308567.4534245,0
+STZ.US,D,20171002,000000,185.988,188.144,184.985,185.054,2110395.3696343,0
+STZ.US,D,20171003,000000,185.244,186.376,184.19,184.806,2109887.9505179,0
+STZ.US,D,20171004,000000,185.601,187.736,184.975,186.744,3371101.3203327,0
+STZ.US,D,20171005,000000,196.547,198.076,192.156,194.212,5332361.781811,0
+STZ.US,D,20171006,000000,194.242,195.186,192.534,195.047,1914340.3017557,0
+STZ.US,D,20171009,000000,194.659,195.226,192.911,193.229,803265.6037062,0
+STZ.US,D,20171010,000000,190.617,193.606,190.558,193.04,1799127.9723847,0
+STZ.US,D,20171011,000000,193.378,194.054,192.484,192.852,1047377.4903994,0
+STZ.US,D,20171012,000000,192.902,193.567,192.246,192.544,1389224.9436831,0
+STZ.US,D,20171013,000000,193.11,193.845,191.054,193.567,1089877.8685328,0
+STZ.US,D,20171016,000000,193.646,195.901,193.14,195.355,1312424.4427794,0
+STZ.US,D,20171017,000000,195.047,198.533,194.818,198.305,2970698.305088,0
+STZ.US,D,20171018,000000,198.265,199.129,195.772,196.577,1352212.5449217,0
+STZ.US,D,20171019,000000,196.527,197.461,195.295,196.765,1053241.0001887,0
+STZ.US,D,20171020,000000,196.914,197.063,195.762,196.08,1160944.7347781,0
+STZ.US,D,20171023,000000,196.696,197.033,195.623,196.507,645934.46732297,0
+STZ.US,D,20171024,000000,196.656,197.679,196.298,197.401,1173246.6279986,0
+STZ.US,D,20171025,000000,197.897,198.473,196.318,197.242,970051.44826801,0
+STZ.US,D,20171026,000000,197.341,197.867,196.139,196.537,900450.45947005,0
+STZ.US,D,20171027,000000,196.785,197.441,195.315,196.686,863420.94538122,0
+STZ.US,D,20171030,000000,198.553,199.099,196.407,197.709,1164342.6306468,0
+STZ.US,D,20171031,000000,198.911,203.539,198.771,203.341,1860886.1141257,0
+STZ.US,D,20171101,000000,203.619,203.807,200.361,200.489,1242064.3388748,0
+STZ.US,D,20171102,000000,200.043,200.887,198.235,198.931,1123987.7091345,0
+STZ.US,D,20171103,000000,199.119,201.255,199.119,200.411,919177.64793026,0
+STZ.US,D,20171106,000000,200.749,201.671,200.083,200.778,848929.29704532,0
+STZ.US,D,20171107,000000,200.917,201.265,200.182,200.489,1672560.1267164,0
+STZ.US,D,20171108,000000,200.967,202.715,200.331,202.487,1888931.0881458,0
+STZ.US,D,20171109,000000,202.367,203.211,201.483,202.933,662925.96023425,0
+STZ.US,D,20171110,000000,203.291,203.777,202.655,203.449,722392.66167989,0
+STZ.US,D,20171113,000000,203.777,206.072,203.449,205.387,951556.82690282,0
+STZ.US,D,20171114,000000,205.417,205.715,202.477,202.893,1144146.5443873,0
+STZ.US,D,20171115,000000,204.095,204.095,200.768,202.059,1348417.9761723,0
+STZ.US,D,20171116,000000,203.311,204.016,202.079,202.229,1287402.8409946,0
+STZ.US,D,20171117,000000,202.079,202.139,200.281,201.255,945935.95204807,0
+STZ.US,D,20171120,000000,201.731,202.695,201.315,202.437,1191023.4123995,0
+STZ.US,D,20171121,000000,202.675,205.019,202.407,204.503,923158.4717124,0
+STZ.US,D,20171122,000000,204.671,205.327,202.883,205.129,662695.40670717,0
+STZ.US,D,20171124,000000,205.545,206.439,204.681,206.439,325679.50965265,0
+STZ.US,D,20171127,000000,206.38,206.549,204.493,204.821,870379.83612027,0
+STZ.US,D,20171128,000000,204.89,205.705,203.589,204.721,1201125.4826651,0
+STZ.US,D,20171129,000000,205.158,205.685,197.877,199.457,1676707.0698521,0
+STZ.US,D,20171130,000000,199.467,202.725,198.255,202.447,1656935.8464243,0
+STZ.US,D,20171201,000000,202.517,203.549,200.827,203.381,1117443.6133874,0
+STZ.US,D,20171204,000000,203.957,204.235,199.427,201.305,1826303.0850623,0
+STZ.US,D,20171205,000000,201.315,202.745,200.807,201.751,1207593.0628312,0
+STZ.US,D,20171206,000000,202.219,203.649,201.681,201.851,1029160.7414075,0
+STZ.US,D,20171207,000000,201.941,203.171,201.573,201.781,952702.54705054,0
+STZ.US,D,20171208,000000,202.209,202.843,201.801,202.805,1410802.3375373,0
+STZ.US,D,20171211,000000,202.099,204.592,200.917,204.135,1330412.6518123,0
+STZ.US,D,20171212,000000,204.821,207.919,203.171,204.721,1820890.6144875,0
+STZ.US,D,20171213,000000,204.563,205.447,202.785,203.361,1187314.4202869,0
+STZ.US,D,20171214,000000,203.996,208.754,203.787,207.284,1418501.2144877,0
+STZ.US,D,20171215,000000,208.655,209.201,206.052,208.813,2629269.6739321,0
+STZ.US,D,20171218,000000,208.972,210.601,206.072,206.966,1561704.1515449,0
+STZ.US,D,20171219,000000,207.701,208.873,207.165,207.721,1387051.2971112,0
+STZ.US,D,20171220,000000,207.711,208.327,205.655,207.959,1282268.242793,0
+STZ.US,D,20171221,000000,208.704,209.807,207.671,208.962,1048230.2364144,0
+STZ.US,D,20171222,000000,209.151,209.32,206.648,208.237,1019504.6764366,0
+STZ.US,D,20171226,000000,208.734,210.591,207.959,209.846,1661093.8641836,0
+STZ.US,D,20171227,000000,210.095,210.621,208.029,210.254,1438373.1163116,0
+STZ.US,D,20171228,000000,212.618,213.054,209.916,212.131,2005868.0384422,0
+STZ.US,D,20171229,000000,212.26,213.472,211.207,212.687,1963496.5286559,0
+STZ.US,D,20180102,000000,213.074,213.502,210.124,210.79,2520597.4131723,0
+STZ.US,D,20180103,000000,210.919,212.866,210.284,211.664,1843383.1749622,0
+STZ.US,D,20180104,000000,212.498,213.542,209.072,210.105,2986462.5283508,0
+STZ.US,D,20180105,000000,205.129,207.383,201.215,204.602,10929705.075045,0
+STZ.US,D,20180108,000000,204.602,204.861,199.119,201.771,5347600.463846,0
+STZ.US,D,20180109,000000,201.711,207.085,201.453,206.638,2504888.5630274,0
+STZ.US,D,20180110,000000,206.36,206.489,203.053,204.125,3672831.453119,0
+STZ.US,D,20180111,000000,204.523,205.535,203.191,203.827,2252293.514678,0
+STZ.US,D,20180112,000000,204.245,204.622,201.821,202.377,4509031.9805442,0
+STZ.US,D,20180116,000000,202.775,204.711,202.099,202.615,2366201.0520356,0
+STZ.US,D,20180117,000000,202.843,204.89,202.775,203.987,2050508.8392769,0
+STZ.US,D,20180118,000000,204.155,204.602,200.421,202.179,2104920.4784539,0
+STZ.US,D,20180119,000000,202.824,204.314,202.467,203.083,2401156.5911646,0
+STZ.US,D,20180122,000000,202.795,204.553,202.795,204.085,1823658.2635965,0
+STZ.US,D,20180123,000000,203.847,205.675,203.141,205.407,1719769.2334358,0
+STZ.US,D,20180124,000000,205.814,207.959,204.413,206.589,2525111.8324537,0
+STZ.US,D,20180125,000000,207.353,207.771,205.605,205.893,1536098.6150626,0
+STZ.US,D,20180126,000000,206.092,208.297,205.675,208.078,1427512.9377234,0
+STZ.US,D,20180129,000000,207.81,208.267,205.297,205.367,1401890.2859136,0
+STZ.US,D,20180130,000000,204.483,205.833,202.843,204.751,1081348.3948145,0
+STZ.US,D,20180131,000000,205.059,206.211,203.907,204.215,1792265.7329058,0
+STZ.US,D,20180201,000000,203.957,205.774,203.469,205.327,1059778.0484481,0
+STZ.US,D,20180202,000000,204.403,205.247,200.143,200.867,1873157.8038275,0
+STZ.US,D,20180205,000000,199.497,201.335,195.623,196.308,2140857.6319449,0
+STZ.US,D,20180206,000000,194.034,202.049,193.299,201.255,2921541.0714039,0
+STZ.US,D,20180207,000000,200.739,202.357,199.169,199.259,1925673.6688057,0
+STZ.US,D,20180208,000000,199.855,201.245,194.61,194.699,2404343.0624014,0
+STZ.US,D,20180209,000000,196.845,197.709,190.816,196.1,3088157.7762603,0
+STZ.US,D,20180212,000000,196.795,200.797,196.795,198.672,3300557.9817471,0
+STZ.US,D,20180213,000000,198.771,200.351,197.033,199.109,1384208.139205,0
+STZ.US,D,20180214,000000,198.643,200.689,197.272,199.606,1292382.3944661,0
+STZ.US,D,20180215,000000,200.143,202.407,198.732,202.229,1589304.1270542,0
+STZ.US,D,20180216,000000,202.109,205.367,201.931,204.701,1538143.3932876,0
+STZ.US,D,20180220,000000,203.589,204.771,202.287,202.695,1048888.673125,0
+STZ.US,D,20180221,000000,203.639,205.784,194.977,199.407,3081245.1975835,0
+STZ.US,D,20180222,000000,199.864,202.387,198.384,198.771,1645611.54043,0
+STZ.US,D,20180223,000000,199.606,202.824,198.583,202.815,1604252.8553085,0
+STZ.US,D,20180226,000000,202.805,204.115,201.285,203.351,1231544.4532654,0
+STZ.US,D,20180227,000000,202.834,204.999,201.969,203.361,2305103.360573,0
+STZ.US,D,20180228,000000,204.582,204.651,200.977,200.977,1408879.3801715,0
+STZ.US,D,20180301,000000,201.711,202.189,199.209,201.433,1652489.8884521,0
+STZ.US,D,20180302,000000,201.175,205.227,199.537,205.069,1761969.5899488,0
+STZ.US,D,20180305,000000,203.689,204.929,202.863,204.751,1117559.3935429,0
+STZ.US,D,20180306,000000,205.178,208.118,204.275,207.602,1287570.973916,0
+STZ.US,D,20180307,000000,205.307,209.181,204.721,208.823,1484350.9262466,0
+STZ.US,D,20180308,000000,209.777,212.896,208.972,212.389,1665139.1221393,0
+STZ.US,D,20180309,000000,213.472,214.852,212.498,214.842,1894006.2860936,0
+STZ.US,D,20180312,000000,214.992,216.224,213.303,214.664,1886977.9272613,0
+STZ.US,D,20180313,000000,214.782,214.902,211.813,212.618,1199890.1587449,0
+STZ.US,D,20180314,000000,213.025,213.144,210.582,212.091,720687.16964981,0
+STZ.US,D,20180315,000000,212.22,213.581,211.168,211.604,1124584.7320233,0
+STZ.US,D,20180316,000000,212.21,213.77,210.929,213.154,1354676.1452745,0
+STZ.US,D,20180319,000000,212.717,212.916,210.045,211.108,955639.33586504,0
+STZ.US,D,20180320,000000,211.584,213.114,210.353,212.3,1053325.5700415,0
+STZ.US,D,20180321,000000,212.717,212.717,210.254,210.85,1447941.5910778,0
+STZ.US,D,20180322,000000,210.492,211.604,208.833,209.141,1180893.1521831,0
+STZ.US,D,20180323,000000,209.27,211.912,204.861,206.032,2393903.7195089,0
+STZ.US,D,20180326,000000,207.721,208.962,204.175,205.506,1972478.0483727,0
+STZ.US,D,20180327,000000,206.429,207.9,202.913,203.777,1985206.8179927,0
+STZ.US,D,20180328,000000,203.777,206.867,202.645,205.645,1969130.4917022,0
+STZ.US,D,20180329,000000,214.436,215.368,208.923,212.598,4618227.7689639,0
+STZ.US,D,20180402,000000,214.028,214.336,211.247,212.816,2557274.5528747,0
+STZ.US,D,20180403,000000,211.078,211.714,209.111,209.966,2955834.1466866,0
+STZ.US,D,20180404,000000,208.913,212.121,207.631,211.207,2018076.3007544,0
+STZ.US,D,20180405,000000,212.3,215.538,211.872,214.456,2038067.0030858,0
+STZ.US,D,20180406,000000,213.581,215.666,211.614,211.892,1803163.1625007,0
+STZ.US,D,20180409,000000,212.677,213.303,210.75,210.979,1238491.2625969,0
+STZ.US,D,20180410,000000,212.131,212.37,210.025,210.85,1062304.0694065,0
+STZ.US,D,20180411,000000,209.986,211.217,208.992,210.274,1405714.0513979,0
+STZ.US,D,20180412,000000,211.476,212.3,209.072,209.131,1262921.8821967,0
+STZ.US,D,20180413,000000,210.154,210.72,207.423,208.803,1352322.2843734,0
+STZ.US,D,20180416,000000,210.909,212.966,210.303,211.734,1020356.4156677,0
+STZ.US,D,20180417,000000,212.34,217.514,211.624,215.836,1641377.0070896,0
+STZ.US,D,20180418,000000,215.876,217.296,215.3,216.522,1710405.1358137,0
+STZ.US,D,20180419,000000,215.29,216.194,212.856,214.167,1204633.1179856,0
+STZ.US,D,20180420,000000,213.879,214.514,211.565,212.27,1268531.6824279,0
+STZ.US,D,20180423,000000,212.19,213.522,211.406,212.906,943454.22958398,0
+STZ.US,D,20180424,000000,213.889,214.078,209.36,210.988,1099074.8400173,0
+STZ.US,D,20180425,000000,210.224,212.19,209.678,211.604,887977.41297613,0
+STZ.US,D,20180426,000000,212.677,214.436,212.23,213.332,829807.44927237,0
+STZ.US,D,20180427,000000,213.342,218.597,213.074,218.448,1512624.4402258,0
+STZ.US,D,20180430,000000,218.686,220.703,216.938,217.464,1438171.7595194,0
+STZ.US,D,20180501,000000,216.69,217.166,212.389,214.226,1023668.7348998,0
+STZ.US,D,20180502,000000,213.154,213.82,209.588,211.545,3073025.8133252,0
+STZ.US,D,20180503,000000,211.505,212.052,208.635,208.982,1346708.4570064,0
+STZ.US,D,20180504,000000,208.873,209.201,204.533,206.39,2103738.5140836,0
+STZ.US,D,20180507,000000,206.569,208.833,206.499,208.714,1495839.3380266,0
+STZ.US,D,20180508,000000,207.621,208.813,205.774,206.559,1527088.9053948,0
+STZ.US,D,20180509,000000,206.708,208.456,204.602,207.731,1350977.2210014,0
+STZ.US,D,20180510,000000,209.429,209.548,205.774,206.241,1742843.71504,0
+STZ.US,D,20180511,000000,206.121,207.185,205.407,206.082,1247428.4838195,0
+STZ.US,D,20180514,000000,206.638,208.168,206.549,207.602,1858285.5911542,0
+STZ.US,D,20180515,000000,206.39,207.761,205.853,207.552,1249937.3894505,0
+STZ.US,D,20180516,000000,207.681,209.826,207.045,207.274,998597.80070071,0
+STZ.US,D,20180517,000000,207.572,208.724,206.936,207.89,877197.77710476,0
+STZ.US,D,20180518,000000,206.837,207.661,205.774,206.151,1791661.6625292,0
+STZ.US,D,20180521,000000,206.877,207.105,204.215,205.257,1267322.5348906,0
+STZ.US,D,20180522,000000,205.347,205.655,201.165,202.069,2312644.1724415,0
+STZ.US,D,20180523,000000,201.603,204.075,201.603,202.685,1576848.1958876,0
+STZ.US,D,20180524,000000,202.785,203.41,200.729,203.023,1329786.4321884,0
+STZ.US,D,20180525,000000,203.321,204.255,202.477,202.883,1062464.1480563,0
+STZ.US,D,20180529,000000,202.953,206.579,202.843,205.635,1703774.456646,0
+STZ.US,D,20180530,000000,206.35,211.267,206.121,210.412,1822011.1650362,0
+STZ.US,D,20180531,000000,210.403,210.403,207.969,208.744,1391836.5412782,0
+STZ.US,D,20180601,000000,209.628,209.697,207.611,208.446,1695536.9502764,0
+STZ.US,D,20180604,000000,209.032,211.594,208.039,211.346,1719309.1331656,0
+STZ.US,D,20180605,000000,211.764,213.064,210.194,210.81,1371464.2678256,0
+STZ.US,D,20180606,000000,209.916,212.19,209.28,209.986,1774600.7015246,0
+STZ.US,D,20180607,000000,209.817,211.286,208.645,209.191,1144036.8049356,0
+STZ.US,D,20180608,000000,209.598,213.78,209.419,212.717,1145884.2535042,0
+STZ.US,D,20180611,000000,211.624,212.946,210.7,211.584,1095394.0378556,0
+STZ.US,D,20180612,000000,211.008,215.896,211.008,214.972,1637326.7152142,0
+STZ.US,D,20180613,000000,215.14,216.352,213.879,214.524,1064430.3971323,0
+STZ.US,D,20180614,000000,215.676,217.366,215.468,217.306,1173611.0837925,0
+STZ.US,D,20180615,000000,215.25,218.13,214.226,218.08,2534169.8677517,0
+STZ.US,D,20180618,000000,216.988,217.554,215.638,217.386,1156562.2041955,0
+STZ.US,D,20180619,000000,217.435,218.16,216.58,216.978,941179.90461589,0
+STZ.US,D,20180620,000000,218.319,219.223,216.551,216.64,1042218.7293828,0
+STZ.US,D,20180621,000000,217.872,218.16,215.002,216.502,1005234.5205722,0
+STZ.US,D,20180622,000000,216.8,217.942,215.856,216.66,1438137.5288647,0
+STZ.US,D,20180625,000000,216.392,216.392,212.658,213.402,1467632.2717888,0
+STZ.US,D,20180626,000000,214.226,217.713,212.846,214.922,1316884.4957271,0
+STZ.US,D,20180627,000000,213.581,217.326,213.581,214.694,1971526.6375296,0
+STZ.US,D,20180628,000000,215.25,218.06,214.206,217.445,2234241.8782557,0
+STZ.US,D,20180629,000000,206.449,209.777,201.453,204.831,10915225.508116,0
+STZ.US,D,20180702,000000,202.209,203.897,199.953,202.059,3765161.5966225,0
+STZ.US,D,20180703,000000,201.215,202.427,198.513,201.205,1288522.3847593,0
+STZ.US,D,20180705,000000,201.393,202.705,200.559,201.911,1635442.015639,0
+STZ.US,D,20180706,000000,201.821,202.089,200.391,201.195,1582229.4561597,0
+STZ.US,D,20180709,000000,201.633,205.595,201.473,204.304,1758024.0036053,0
+STZ.US,D,20180710,000000,203.449,204.91,202.199,204.006,1157565.9678047,0
+STZ.US,D,20180711,000000,203.321,203.847,202.069,203.391,1046914.3697773,0
+STZ.US,D,20180712,000000,204.215,204.543,202.765,203.559,1176376.7193336,0
+STZ.US,D,20180713,000000,203.291,204.145,201.255,201.691,2097248.7846704,0
+STZ.US,D,20180716,000000,201.553,202.337,198.325,199.755,2387960.6737865,0
+STZ.US,D,20180717,000000,200.003,201.573,199.904,200.123,2064245.399642,0
+STZ.US,D,20180718,000000,200.261,200.778,197.788,200.599,2626988.3014762,0
+STZ.US,D,20180719,000000,199.635,203.381,199.635,201.979,1278263.2561957,0
+STZ.US,D,20180720,000000,201.503,203.083,201.215,202.099,1061624.4902328,0
+STZ.US,D,20180723,000000,202.139,202.943,200.639,201.215,954993.98734597,0
+STZ.US,D,20180724,000000,201.225,202.119,199.953,200.817,1651964.3472245,0
+STZ.US,D,20180725,000000,200.401,201.891,200.401,201.354,1851389.1210208,0
+STZ.US,D,20180726,000000,201.165,202.049,200.381,200.847,1659038.0113351,0
+STZ.US,D,20180727,000000,200.321,201.979,199.278,200.221,1686537.3084483,0
+STZ.US,D,20180730,000000,198.623,200.411,195.375,196.199,2274158.8487449,0
+STZ.US,D,20180731,000000,196.656,197.321,194.948,196.735,2692631.6225232,0
+STZ.US,D,20180801,000000,196.646,197.163,195.116,195.116,1663159.7848718,0
+STZ.US,D,20180802,000000,194.908,196.517,193.994,194.61,1697161.8995896,0
+STZ.US,D,20180803,000000,194.173,200.729,192.196,200.271,3698387.6571872,0
+STZ.US,D,20180806,000000,199.775,201.145,198.067,198.891,1620222.4624993,0
+STZ.US,D,20180807,000000,198.891,203.519,198.682,203.181,2024151.2351756,0
+STZ.US,D,20180808,000000,202.645,202.873,200.251,200.649,2036738.0482571,0
+STZ.US,D,20180809,000000,200.927,203.311,200.023,201.711,1106060.9139233,0
+STZ.US,D,20180810,000000,200.957,201.731,199.933,200.301,1226093.7249001,0
+STZ.US,D,20180813,000000,200.023,200.967,199.735,200.787,1210422.1257618,0
+STZ.US,D,20180814,000000,201.959,208.655,201.383,208.287,4701960.9842236,0
+STZ.US,D,20180815,000000,196.01,199.596,189.256,195.593,10749912.58849,0
+STZ.US,D,20180816,000000,196.437,196.735,189.296,190.15,5526809.0157037,0
+STZ.US,D,20180817,000000,190.011,192.097,186.744,191.501,3997495.1177549,0
+STZ.US,D,20180820,000000,187.061,191.382,186.972,190.528,2722746.5443673,0
+STZ.US,D,20180821,000000,190.607,192.494,187.876,188.252,3134643.0053116,0
+STZ.US,D,20180822,000000,189.444,192.107,187.974,190.944,2627583.3107972,0
+STZ.US,D,20180823,000000,190.488,192.852,189.842,192.424,2023546.158015,0
+STZ.US,D,20180824,000000,192.166,195.981,192.166,194.977,2332865.4283,0
+STZ.US,D,20180827,000000,197.222,197.967,195.047,197.471,3243830.7394597,0
+STZ.US,D,20180828,000000,197.858,198.493,193.686,194.56,2212585.9552527,0
+STZ.US,D,20180829,000000,195.146,197.163,194.679,196.487,1604513.6123544,0
+STZ.US,D,20180830,000000,195.861,197.818,195.424,196.03,1954864.3629735,0
+STZ.US,D,20180831,000000,195.921,197.133,194.749,195.524,2108970.7703294,0
+STZ.US,D,20180904,000000,195.315,198.434,193.766,198.245,1829064.6934676,0
+STZ.US,D,20180905,000000,198.493,198.613,195.305,196.974,2101643.3966606,0
+STZ.US,D,20180906,000000,196.437,197.013,193.795,195.901,1796543.5579565,0
+STZ.US,D,20180907,000000,197.123,198.831,195.285,198.821,2252521.0478532,0
+STZ.US,D,20180910,000000,196.348,201.443,195.782,199.139,2361365.4686705,0
+STZ.US,D,20180911,000000,199.079,203.539,198.672,202.149,2788712.0362817,0
+STZ.US,D,20180912,000000,202.527,205.764,202.287,202.824,2046911.600184,0
+STZ.US,D,20180913,000000,203.301,204.503,201.345,201.751,1834963.4406957,0
+STZ.US,D,20180914,000000,198.523,201.095,197.887,199.129,2248063.0084735,0
+STZ.US,D,20180917,000000,200.211,200.867,197.441,199.397,2067972.5138659,0
+STZ.US,D,20180918,000000,199.278,201.791,198.444,200.509,1481280.2351653,0
+STZ.US,D,20180919,000000,204.622,205.188,201.245,202.069,2019069.996524,0
+STZ.US,D,20180920,000000,202.099,206.042,201.443,205.257,2004986.0956924,0
+STZ.US,D,20180921,000000,204.721,206.211,203.43,203.728,2188660.7412014,0
+STZ.US,D,20180924,000000,203.191,203.807,202.199,203.122,988829.98271023,0
+STZ.US,D,20180925,000000,202.347,203.649,199.943,201.453,1656715.3607368,0
+STZ.US,D,20180926,000000,202.327,203.251,200.499,200.729,1425019.1338518,0
+STZ.US,D,20180927,000000,200.489,203.181,200.489,201.851,1201266.4324197,0
+STZ.US,D,20180928,000000,203.033,205.715,202.089,202.487,2592045.8505388,0
+STZ.US,D,20181001,000000,203.113,203.341,199.884,200.321,1429833.5747537,0
+STZ.US,D,20181002,000000,199.904,201.185,198.871,199.765,1880056.2875288,0
+STZ.US,D,20181003,000000,200.589,200.749,197.709,197.927,2797767.0512277,0
+STZ.US,D,20181004,000000,210.651,212.002,203.013,208.555,7910213.9920664,0
+STZ.US,D,20181005,000000,210.512,211.535,207.383,209.588,4003320.3697538,0
+STZ.US,D,20181008,000000,210.035,214.962,209.817,214.734,3225952.2698786,0
+STZ.US,D,20181009,000000,213.948,214.426,211.515,212.498,2601614.3253049,0
+STZ.US,D,20181010,000000,213.522,213.83,207.9,208.108,2361865.8402991,0
+STZ.US,D,20181011,000000,207.761,208.426,204.255,204.523,2495694.6118947,0
+STZ.US,D,20181012,000000,207.79,212.508,206.638,211.932,3159690.7834796,0
+STZ.US,D,20181015,000000,210.651,213.074,209.121,210.095,1686421.5282927,0
+STZ.US,D,20181016,000000,213.452,213.83,210.82,213.124,1742220.515768,0
+STZ.US,D,20181017,000000,213.224,214.108,210.363,213.352,1240769.6147009,0
+STZ.US,D,20181018,000000,213.86,214.564,210.422,211.376,2120204.4657672,0
+STZ.US,D,20181019,000000,211.992,211.992,208.704,209.35,2005705.9462245,0
+STZ.US,D,20181022,000000,209.737,213.502,205.655,205.794,2729292.6536823,0
+STZ.US,D,20181023,000000,203.539,205.149,198.384,201.801,2990348.7144406,0
+STZ.US,D,20181024,000000,201.364,202.257,198.751,199.249,2481534.195482,0
+STZ.US,D,20181025,000000,199.01,202.565,197.003,200.162,1823919.0206425,0
+STZ.US,D,20181026,000000,198.156,199.03,193.318,197.182,3203273.4543711,0
+STZ.US,D,20181029,000000,198.165,199.933,188.522,190.408,2737080.1276213,0
+STZ.US,D,20181030,000000,188.59,189.336,184.3,186.386,3702904.0900367,0
+STZ.US,D,20181031,000000,187.826,190.398,186.574,187.09,3172102.4161519,0
+STZ.US,D,20181101,000000,187.538,188.918,186.912,188.63,1898770.3877976,0
+STZ.US,D,20181102,000000,188.888,190.07,187.032,189.068,1998992.710772,0
+STZ.US,D,20181105,000000,189.464,189.484,185.899,188.79,1703733.1785036,0
+STZ.US,D,20181106,000000,189.008,192.683,188.72,192.296,2444300.304249,0
+STZ.US,D,20181107,000000,193.656,195.524,193.04,194.888,2166225.5674125,0
+STZ.US,D,20181108,000000,195.474,196.249,192.424,192.961,1548209.2193305,0
+STZ.US,D,20181109,000000,192.673,192.812,189.514,191.461,1755294.6122867,0
+STZ.US,D,20181112,000000,191.392,192.961,190.03,190.378,1388877.6032166,0
+STZ.US,D,20181113,000000,189.832,190.408,187.638,188.154,2458130.4955225,0
+STZ.US,D,20181114,000000,187.936,188.998,184.936,185.968,2403357.4209035,0
+STZ.US,D,20181115,000000,186.118,186.554,183.803,186.098,1384189.0103098,0
+STZ.US,D,20181116,000000,185.104,186.664,183.803,185.244,2584814.1213463,0
+STZ.US,D,20181119,000000,184.766,184.926,180.813,182.273,4080363.5055921,0
+STZ.US,D,20181120,000000,180.078,181.618,177.079,179.761,2508001.5390351,0
+STZ.US,D,20181121,000000,180.267,184.34,179.631,183.058,1787515.7261775,0
+STZ.US,D,20181123,000000,182.869,184.28,181.31,181.757,498912.79870127,0
+STZ.US,D,20181126,000000,183.724,183.952,181.975,182.969,1410377.4747057,0
+STZ.US,D,20181127,000000,183.912,186.376,183.505,184.548,2407987.6203406,0
+STZ.US,D,20181128,000000,185.214,190.21,184.717,189.752,2135574.0297171,0
+STZ.US,D,20181129,000000,187.686,190.12,184.826,184.946,3086771.4347459,0
+STZ.US,D,20181130,000000,184.806,186.326,183.674,184.508,1764398.9596468,0
+STZ.US,D,20181203,000000,185.164,186.962,182.651,186.832,2495032.1480483,0
+STZ.US,D,20181204,000000,186.157,186.306,179.979,180.207,2325901.5036411,0
+STZ.US,D,20181206,000000,179.115,180.357,177.119,179.761,1768005.2597955,0
+STZ.US,D,20181207,000000,180.307,181.767,176.563,177.764,1525278.7078327,0
+STZ.US,D,20181210,000000,178.37,178.449,174.149,176.533,2031767.5558412,0
+STZ.US,D,20181211,000000,178.151,180.426,177.129,177.923,2165387.9231569,0
+STZ.US,D,20181212,000000,180.078,180.078,175.927,176.006,2405667.9900942,0
+STZ.US,D,20181213,000000,175.381,176.373,169.828,172.133,2451897.4960195,0
+STZ.US,D,20181214,000000,171.199,172.49,169.897,170.851,1411888.6574312,0
+STZ.US,D,20181217,000000,170.037,171.169,164.574,165.934,2906381.9253018,0
+STZ.US,D,20181218,000000,165.646,165.884,161.246,162.686,3700821.0540211,0
+STZ.US,D,20181219,000000,162.716,166.262,161.604,162.21,3755235.7135501,0
+STZ.US,D,20181220,000000,162.23,162.954,156.369,157.293,2672915.7722132,0
+STZ.US,D,20181221,000000,157.194,158.724,152.694,152.873,3356308.6435925,0
+STZ.US,D,20181224,000000,151.581,152.128,147.261,147.937,1634968.8271773,0
+STZ.US,D,20181226,000000,148.88,154.095,148.245,154.025,2025173.1208961,0
+STZ.US,D,20181227,000000,152.426,154.115,149.545,154.105,1839642.9725467,0
+STZ.US,D,20181228,000000,155.376,156.111,152.247,153.499,2083507.1903856,0
+STZ.US,D,20181231,000000,154.105,154.581,150.34,151.581,2071812.3878935,0
+STZ.US,D,20190102,000000,150.857,156.002,150.131,154.621,1853721.8394586,0
+STZ.US,D,20190103,000000,153.717,154.889,151.681,152.327,2537778.1814682,0
+STZ.US,D,20190104,000000,153.648,157.144,152.853,157.044,3574989.1674285,0
+STZ.US,D,20190107,000000,159.706,162.418,158.435,160.352,3769653.8666569,0
+STZ.US,D,20190108,000000,161.802,163.432,160.342,162.428,3626932.172333,0
+STZ.US,D,20190109,000000,143.844,152.009,141.719,142.265,18203330.575299,0
+STZ.US,D,20190110,000000,147.499,152.207,146.615,150.737,8125857.0486918,0
+STZ.US,D,20190111,000000,150.807,151.493,148.165,150.062,4069168.0679448,0
+STZ.US,D,20190114,000000,149.139,152.465,149.139,151.621,3049668.4254279,0
+STZ.US,D,20190115,000000,151.85,151.85,149.745,151.293,1935180.7297502,0
+STZ.US,D,20190116,000000,151.025,152.396,149.695,150.687,2035137.261759,0
+STZ.US,D,20190117,000000,149.943,151.611,148.115,151.135,1830629.2357431,0
+STZ.US,D,20190118,000000,152.505,156.538,152.227,154.72,3132437.1416529,0
+STZ.US,D,20190122,000000,156.419,158.296,154.075,155.287,2709489.2131676,0
+STZ.US,D,20190123,000000,155.783,156.399,154.84,156.071,2864995.0502294,0
+STZ.US,D,20190124,000000,155.892,156.21,154.293,155.346,2295252.9862976,0
+STZ.US,D,20190125,000000,156.439,157.71,156.31,157.224,2492686.3414189,0
+STZ.US,D,20190128,000000,156.985,158.892,156.17,158.276,2797188.1504501,0
+STZ.US,D,20190129,000000,158.296,158.812,157.64,158.495,3254154.3021966,0
+STZ.US,D,20190130,000000,158.892,160.868,158.475,160.819,2638443.4893856,0
+STZ.US,D,20190131,000000,161.276,163.789,160.382,163.68,2607043.9112071,0
+STZ.US,D,20190201,000000,164.156,164.564,162.806,163.769,2685732.1320378,0
+STZ.US,D,20190204,000000,164.236,164.286,162.09,162.875,1573829.8575723,0
+STZ.US,D,20190205,000000,163.71,166.312,163.382,164.692,2763325.9787029,0
+STZ.US,D,20190206,000000,164.326,164.653,161.494,162.388,1752479.6443316,0
+STZ.US,D,20190207,000000,161.772,164.653,161.464,164.057,2011961.0949747,0
+STZ.US,D,20190208,000000,164.106,165.15,163.57,165.15,1426119.5487212,0
+STZ.US,D,20190211,000000,165.239,166.471,162.478,163.53,2135448.1817221,0
+STZ.US,D,20190212,000000,163.094,163.779,161.742,162.736,2091775.9070579,0
+STZ.US,D,20190213,000000,164.643,166.719,163.759,165.408,5003934.7587285,0
+STZ.US,D,20190214,000000,165.547,165.636,163.798,164.673,2624795.526009,0
+STZ.US,D,20190215,000000,165.884,166.778,164.296,165.547,2076553.3335663,0
+STZ.US,D,20190219,000000,165.616,166.977,164.762,165.358,2189359.4492704,0
+STZ.US,D,20190220,000000,166.024,167.335,157.472,158.078,5706827.0218661,0
+STZ.US,D,20190221,000000,158.416,158.773,155.247,156.776,5733121.1985778,0
+STZ.US,D,20190222,000000,156.846,160.312,156.628,160.024,4134959.386234,0
+STZ.US,D,20190225,000000,161.196,161.624,157.948,158.236,1790815.9640019,0
+STZ.US,D,20190226,000000,158.177,160.72,158.177,160.362,1580471.6113636,0
+STZ.US,D,20190227,000000,159.726,160.282,158.872,160.204,1175273.2841123,0
+STZ.US,D,20190228,000000,160.858,161.326,159.666,160.124,1627589.1007426,0
+STZ.US,D,20190301,000000,161.098,162.746,160.868,162.736,1593999.7674488,0
+STZ.US,D,20190304,000000,163.352,163.54,160.014,161.504,1931936.8718277,0
+STZ.US,D,20190305,000000,161.117,161.117,158.197,158.514,2748647.0685502,0
+STZ.US,D,20190306,000000,158.624,159.876,156.846,157.184,1365763.8570379,0
+STZ.US,D,20190307,000000,159.428,160.512,157.462,158.664,1685979.5501338,0
+STZ.US,D,20190308,000000,157.948,158.882,156.458,157.303,1211039.28433,0
+STZ.US,D,20190311,000000,158.157,159.736,157.561,159.32,1102429.4441756,0
+STZ.US,D,20190312,000000,159.518,160.402,158.872,159.786,1054229.6620386,0
+STZ.US,D,20190313,000000,160.77,162.696,160.65,161.534,1457181.8542727,0
+STZ.US,D,20190314,000000,161.376,162.15,160.262,161.484,1310012.1884087,0
+STZ.US,D,20190315,000000,162.308,163.56,160.74,161.336,2834258.9426813,0
+STZ.US,D,20190318,000000,161.952,162.23,161.196,161.952,904738.35236033,0
+STZ.US,D,20190319,000000,162.07,162.09,157.134,158.396,2310681.9505013,0
+STZ.US,D,20190320,000000,158.396,158.634,154.78,155.813,2974900.6213416,0
+STZ.US,D,20190321,000000,155.465,160.452,155.416,160.342,1714193.6638593,0
+STZ.US,D,20190322,000000,159.398,161.306,158.564,160.472,1640903.8186279,0
+STZ.US,D,20190325,000000,159.618,160.114,157.849,159.051,1462279.2014677,0
+STZ.US,D,20190326,000000,159.518,162.666,159.27,162.508,2194324.9077665,0
+STZ.US,D,20190327,000000,161.126,162.686,160.392,161.028,1286169.5306422,0
+STZ.US,D,20190328,000000,161.146,163.302,160.819,163.282,1237028.4055015,0
+STZ.US,D,20190329,000000,163.72,167.047,163.52,165.954,2317747.5603402,0
+STZ.US,D,20190401,000000,167.454,169.033,165.19,168.11,3073065.0778996,0
+STZ.US,D,20190402,000000,168.705,169.053,166.103,167.265,2364044.5207909,0
+STZ.US,D,20190403,000000,167.792,170.156,167.365,170.086,2793381.5002933,0
+STZ.US,D,20190404,000000,168.954,182.879,168.586,181.211,8155509.8566978,0
+STZ.US,D,20190405,000000,181.25,183.356,179.045,182.979,4901945.5299023,0
+STZ.US,D,20190408,000000,182.204,182.363,180.396,182.045,3028274.2662548,0
+STZ.US,D,20190409,000000,181.111,182.035,179.413,180.694,2026211.11516,0
+STZ.US,D,20190410,000000,180.774,181.34,178.539,179.949,1478090.7435766,0
+STZ.US,D,20190411,000000,179.88,181.34,179.005,180.943,1951644.667866,0
+STZ.US,D,20190412,000000,181.926,182.224,180.078,180.367,1002208.1279852,0
+STZ.US,D,20190415,000000,180.505,180.774,179.175,180.714,1529530.3565004,0
+STZ.US,D,20190416,000000,180.783,181.211,179.403,179.86,2139824.6716009,0
+STZ.US,D,20190417,000000,180.734,182.571,179.701,181.33,1152532.0479992,0
+STZ.US,D,20190418,000000,183.018,189.216,183.018,188.154,3044209.6427909,0
+STZ.US,D,20190422,000000,187.916,194.769,187.657,194.481,2321012.5607261,0
+STZ.US,D,20190423,000000,195.762,198.017,193.964,196.368,2384171.138957,0
+STZ.US,D,20190424,000000,197.023,199.169,196.775,198.911,1761030.2605131,0
+STZ.US,D,20190425,000000,197.659,202.993,197.659,200.807,2008326.6048752,0
+STZ.US,D,20190426,000000,201.633,202.883,200.192,200.807,1404658.9418067,0
+STZ.US,D,20190429,000000,201.007,201.941,199.417,201.185,1139524.399222,0
+STZ.US,D,20190430,000000,200.749,201.403,198.682,200.351,1619379.7843238,0
+STZ.US,D,20190501,000000,200.281,202.277,199.913,200.749,926272.45450405,0
+STZ.US,D,20190502,000000,199.855,200.371,196.547,197.947,1658007.0645589,0
+STZ.US,D,20190503,000000,198.901,200.719,198.573,200.093,1176940.5183518,0
+STZ.US,D,20190506,000000,197.153,200.003,196.875,199.159,1232396.1924965,0
+STZ.US,D,20190507,000000,197.957,198.444,195.673,196.755,1297220.9981831,0
+STZ.US,D,20190508,000000,196.08,197.619,195.683,196.1,888368.04515304,0
+STZ.US,D,20190509,000000,194.918,196.229,191.73,191.799,1929958.5413441,0
+STZ.US,D,20190510,000000,190.984,193.795,189.326,193.06,1702084.0663753,0
+STZ.US,D,20190513,000000,190.07,191.58,189.078,190.984,1389912.5771286,0
+STZ.US,D,20190514,000000,191.898,196.875,191.392,195.087,1265551.601903,0
+STZ.US,D,20190515,000000,193.746,197.411,193.418,194.749,1440817.5877691,0
+STZ.US,D,20190516,000000,194.808,197.153,193.895,196.437,918956.15545882,0
+STZ.US,D,20190517,000000,194.848,197.291,194.53,194.55,940500.32544215,0
+STZ.US,D,20190520,000000,194.352,195.087,192.574,192.902,1117962.1071273,0
+STZ.US,D,20190521,000000,194.798,196.417,192.802,194.759,1858689.3115226,0
+STZ.US,D,20190522,000000,194.262,195.176,192.892,194.729,911380.10615163,0
+STZ.US,D,20190523,000000,193.904,196.159,193.537,195.891,923459.50011677,0
+STZ.US,D,20190524,000000,192.395,192.852,186.465,188.74,2659954.4354982,0
+STZ.US,D,20190528,000000,188.412,188.66,183.654,184.528,3443958.2484608,0
+STZ.US,D,20190529,000000,183.863,183.863,178.201,179.443,1561803.8231571,0
+STZ.US,D,20190530,000000,179.433,181.121,176.781,177.923,1140456.6811699,0
+STZ.US,D,20190531,000000,166.242,168.427,162.686,167.623,6581524.9543955,0
+STZ.US,D,20190603,000000,168.398,170.613,167.732,168.348,4850512.9644662,0
+STZ.US,D,20190604,000000,172.311,175.499,170.801,175.211,2356623.5162137,0
+STZ.US,D,20190605,000000,176.621,178.469,174.575,177.645,1725932.7648456,0
+STZ.US,D,20190606,000000,176.553,177.883,172.659,174.943,2431745.7082543,0
+STZ.US,D,20190607,000000,175.777,180.525,175.469,178.976,1910608.153612,0
+STZ.US,D,20190610,000000,184.3,184.816,181.876,182.363,2149788.8124638,0
+STZ.US,D,20190611,000000,182.412,185.522,182.214,185.214,1375811.5609696,0
+STZ.US,D,20190612,000000,185.362,185.581,179.661,179.86,1096056.501702,0
+STZ.US,D,20190613,000000,179.542,180.555,177.407,179.88,1169949.4105261,0
+STZ.US,D,20190614,000000,179.761,180.535,178.161,178.251,762368.02563887,0
+STZ.US,D,20190617,000000,177.923,178.479,177.009,177.863,831298.49631874,0
+STZ.US,D,20190618,000000,179.125,179.125,172.778,172.867,1946120.4442714,0
+STZ.US,D,20190619,000000,173.603,175.171,172.549,175.103,1464969.3282117,0
+STZ.US,D,20190620,000000,176.275,178.678,176.205,176.443,1083986.1687925,0
+STZ.US,D,20190621,000000,176.075,176.383,172.221,174.526,2232849.4960375,0
+STZ.US,D,20190624,000000,174.795,175.599,171.993,172.192,1691757.4832864,0
+STZ.US,D,20190625,000000,172.679,175.053,172.679,174.695,2392959.3561533,0
+STZ.US,D,20190626,000000,175.103,176.453,174.853,175.767,1245631.374449,0
+STZ.US,D,20190627,000000,175.589,179.621,174.555,178.797,2201472.0671062,0
+STZ.US,D,20190628,000000,188.68,190.548,182.919,187.09,7806468.932012,0
+STZ.US,D,20190701,000000,189.058,189.992,183.465,186.286,2663628.1901722,0
+STZ.US,D,20190702,000000,186.266,189.038,185.988,188.72,1234158.0644285,0
+STZ.US,D,20190703,000000,189.156,190.22,186.534,189.902,965428.29631869,0
+STZ.US,D,20190705,000000,189.018,189.256,186.544,187.618,686516.92201047,0
+STZ.US,D,20190708,000000,187.19,190.24,186.455,190.09,1167860.3338068,0
+STZ.US,D,20190709,000000,189.415,189.614,184.836,188.114,2309687.2479477,0
+STZ.US,D,20190710,000000,187.866,191.828,187.866,190.726,1282501.816672,0
+STZ.US,D,20190711,000000,190.716,191.799,186.992,187.786,1021719.601151,0
+STZ.US,D,20190712,000000,187.974,191.422,187.736,189.624,1277598.7787814,0
+STZ.US,D,20190715,000000,189.732,189.732,187.618,188.65,855163.30333238,0
+STZ.US,D,20190716,000000,189.594,189.644,187.24,187.964,1070313.0358169,0
+STZ.US,D,20190717,000000,188.62,189.812,187.886,189.434,925700.60121415,0
+STZ.US,D,20190718,000000,189.902,193.001,189.286,192.494,866844.01084892,0
+STZ.US,D,20190719,000000,192.345,193.785,190.866,191.491,1083428.4104781,0
+STZ.US,D,20190722,000000,192.067,193.358,188.948,191.094,1129594.4890138,0
+STZ.US,D,20190723,000000,191.074,193.03,190.676,192.186,719634.07362651,0
+STZ.US,D,20190724,000000,191.828,194.143,191.242,193.865,702771.44906225,0
+STZ.US,D,20190725,000000,193.815,194.411,191.064,192.862,672576.99128524,0
+STZ.US,D,20190726,000000,193.547,195.335,192.554,193.706,778657.79012928,0
+STZ.US,D,20190729,000000,193.904,193.994,187.398,189.058,1207204.4442221,0
+STZ.US,D,20190730,000000,187.468,191.481,186.604,190.875,921327.13168718,0
+STZ.US,D,20190731,000000,190.07,190.488,184.846,186.982,930604.64588861,0
+STZ.US,D,20190801,000000,186.842,188.392,182.055,183.902,1438388.2180711,0
+STZ.US,D,20190802,000000,184.598,185.422,182.869,183.108,861922.85084712,0
+STZ.US,D,20190805,000000,180.972,181.787,176.563,177.367,1760372.8305865,0
+STZ.US,D,20190806,000000,179.731,180.227,176.235,177.823,1208775.0272014,0
+STZ.US,D,20190807,000000,176.095,179.323,175.073,178.747,843764.49532494,0
+STZ.US,D,20190808,000000,179.542,183.684,177.665,183.584,894968.52080193,0
+STZ.US,D,20190809,000000,183.614,186.724,182.273,184.439,1149715.0664761,0
+STZ.US,D,20190812,000000,183.872,185.352,183.227,184.101,676499.42159764,0
+STZ.US,D,20190813,000000,183.148,188.62,183.108,187.418,985585.11800365,0
+STZ.US,D,20190814,000000,184.916,187.16,183.575,184.399,1423644.8737448,0
+STZ.US,D,20190815,000000,181.846,185.928,180.724,185.392,1053637.6730694,0
+STZ.US,D,20190816,000000,186.446,190.607,186.446,189.594,1009442.8775295,0
+STZ.US,D,20190819,000000,190.716,193.418,189.732,192.474,1095035.6227654,0
+STZ.US,D,20190820,000000,192.226,194.292,192.176,193.08,1199178.3624843,0
+STZ.US,D,20190821,000000,194.362,195.772,193.428,193.438,716000.59031095,0
+STZ.US,D,20190822,000000,193.468,194.342,191.828,192.335,950544.00223796,0
+STZ.US,D,20190823,000000,191.402,192.196,188.492,189.336,1067940.0460206,0
+STZ.US,D,20190826,000000,190.716,193.606,188.362,193.06,1203460.2146709,0
+STZ.US,D,20190827,000000,192.574,193.537,188.69,189.018,1035475.2904114,0
+STZ.US,D,20190828,000000,188.292,192.951,187.518,192.504,885264.130201,0
+STZ.US,D,20190829,000000,193.577,195.782,193.279,195.176,798847.83568494,0
+STZ.US,D,20190830,000000,195.255,195.772,193.994,194.898,1031172.2957617,0
+STZ.US,D,20190903,000000,193.924,198.811,192.882,198.692,943672.70170354,0
+STZ.US,D,20190904,000000,199.785,202.159,198.801,200.441,926751.68366952,0
+STZ.US,D,20190905,000000,202.179,202.179,195.126,195.454,1075775.8455898,0
+STZ.US,D,20190906,000000,195.255,196.08,194.183,195.285,1001939.3166676,0
+STZ.US,D,20190909,000000,195.504,197.927,195.146,197.173,1061321.4482604,0
+STZ.US,D,20190910,000000,196.656,199.02,194.898,198.533,964970.2096164,0
+STZ.US,D,20190911,000000,198.533,199.199,195.802,197.192,1027264.9672087,0
+STZ.US,D,20190912,000000,196.437,197.48,192.961,194.52,1179583.3262497,0
+STZ.US,D,20190913,000000,195.365,196.318,194.093,194.62,624036.9161693,0
+STZ.US,D,20190916,000000,194.222,195.285,192.902,194.391,743709.29848802,0
+STZ.US,D,20190917,000000,195.335,198.374,193.776,196.199,1436116.9134548,0
+STZ.US,D,20190918,000000,196.557,197.907,194.53,197.729,1033636.9028985,0
+STZ.US,D,20190919,000000,197.649,198.225,196.199,197.739,799641.18144628,0
+STZ.US,D,20190920,000000,198.275,199.596,195.136,195.613,1634804.7213916,0
+STZ.US,D,20190923,000000,195.613,196.785,195.206,196.219,905999.85266357,0
+STZ.US,D,20190924,000000,197.143,197.202,194.242,195.563,803436.75697958,0
+STZ.US,D,20190925,000000,196.865,197.838,194.202,194.55,1676877.2163415,0
+STZ.US,D,20190926,000000,194.967,198.017,194.878,196.507,971714.65537173,0
+STZ.US,D,20190927,000000,197.729,198.355,195.603,196.437,889785.59697025,0
+STZ.US,D,20190930,000000,197.163,198.811,196.437,197.689,1078881.7741098,0
+STZ.US,D,20191001,000000,197.987,200.887,197.977,199.715,1233240.8842399,0
+STZ.US,D,20191002,000000,198.493,198.493,194.848,197.212,1476595.6693943,0
+STZ.US,D,20191003,000000,191.72,192.872,182.164,185.263,4991602.6619892,0
+STZ.US,D,20191004,000000,186.942,189.484,182.035,184.776,2237294.4472258,0
+STZ.US,D,20191007,000000,184.429,184.766,179.373,180.009,1816255.3811307,0
+STZ.US,D,20191008,000000,179.125,181.449,177.764,180.734,1413049.4793384,0
+STZ.US,D,20191009,000000,180.933,183.316,180.337,182.601,1146916.2070643,0
+STZ.US,D,20191010,000000,182.581,185.094,181.578,183.773,1010445.6343548,0
+STZ.US,D,20191011,000000,184.648,189.326,183.674,184.131,1011965.878136,0
+STZ.US,D,20191014,000000,183.515,184.32,182.184,184.022,798859.91709247,0
+STZ.US,D,20191015,000000,183.992,188.442,183.644,187.638,1157006.1959223,0
+STZ.US,D,20191016,000000,188.114,189.464,186.802,189.306,952285.73849065,0
+STZ.US,D,20191017,000000,189.514,190.06,187.418,188.134,1032006.9196655,0
+STZ.US,D,20191018,000000,187.974,189.425,186.922,187.896,884415.4113218,0
+STZ.US,D,20191021,000000,187.638,187.766,185.332,185.552,818283.80005376,0
+STZ.US,D,20191022,000000,185.611,188.004,184.886,187.686,662346.05267266,0
+STZ.US,D,20191023,000000,186.922,188.829,186.128,188.372,640069.95074962,0
+STZ.US,D,20191024,000000,188.532,188.532,186.436,187.578,699095.68082031,0
+STZ.US,D,20191025,000000,186.763,188.224,185.422,186.773,802286.00291206,0
+STZ.US,D,20191028,000000,186.356,187.359,183.902,183.972,978606.09158538,0
+STZ.US,D,20191029,000000,184.032,185.899,183.296,184.032,729442.16297543,0
+STZ.US,D,20191030,000000,183.783,184.022,181.985,182.681,973775.54214008,0
+STZ.US,D,20191031,000000,182.462,182.939,180.267,181.499,1051020.0347706,0
+STZ.US,D,20191101,000000,182.403,184.518,181.727,182.144,1170805.176893,0
+STZ.US,D,20191104,000000,182.701,185.104,182.154,184.946,876166.8303286,0
+STZ.US,D,20191105,000000,185.224,186.455,182.8,182.86,826780.04990138,0
+STZ.US,D,20191106,000000,183.108,184.687,181.985,184.25,747526.0164845,0
+STZ.US,D,20191107,000000,185.034,185.7,182.025,182.164,774504.80628979,0
+STZ.US,D,20191108,000000,182.283,182.472,178.549,179.562,1499842.3110559,0
+STZ.US,D,20191111,000000,179.035,179.165,176.185,176.651,1551035.2619093,0
+STZ.US,D,20191112,000000,176.999,177.029,174.397,176.006,1567867.6829547,0
+STZ.US,D,20191113,000000,176.165,177.993,175.211,176.175,840987.78516025,0
+STZ.US,D,20191114,000000,175.191,177.247,174.139,175.063,1330147.8676305,0
+STZ.US,D,20191115,000000,175.141,175.589,171.805,171.983,1935324.6998567,0
+STZ.US,D,20191118,000000,172.192,172.192,166.719,167.434,2543290.3236552,0
+STZ.US,D,20191119,000000,167.464,173.334,167.305,173.245,1744593.5055643,0
+STZ.US,D,20191120,000000,174.267,178.111,174.099,177.933,2235198.3230188,0
+STZ.US,D,20191121,000000,178.171,179.433,177.337,178.678,1162259.5946313,0
+STZ.US,D,20191122,000000,178.489,178.609,173.265,173.503,2191887.4837967,0
+STZ.US,D,20191125,000000,174.555,175.897,173.911,175.747,1031151.1532985,0
+STZ.US,D,20191126,000000,174.833,177.237,173.771,176.225,1074266.6764322,0
+STZ.US,D,20191127,000000,176.88,178.519,176.125,177.823,706067.65975085,0
+STZ.US,D,20191129,000000,177.625,178.38,176.851,178.131,385816.72921638,0
+STZ.US,D,20191202,000000,178.052,178.37,176.909,178.151,834199.04091064,0
+STZ.US,D,20191203,000000,176.313,176.999,174.009,176.621,1063448.7827703,0
+STZ.US,D,20191204,000000,176.781,176.999,173.523,176.433,1036035.0622938,0
+STZ.US,D,20191205,000000,176.165,177.277,173.235,174.675,1398758.1810108,0
+STZ.US,D,20191206,000000,176.065,176.979,175.093,175.827,754460.74440848,0
+STZ.US,D,20191209,000000,175.063,175.679,171.854,173.543,1363420.0639766,0
+STZ.US,D,20191210,000000,173.285,173.751,171.387,173.215,856124.78201522,0
+STZ.US,D,20191211,000000,173.215,174.219,171.377,173.891,967346.21976457,0
+STZ.US,D,20191212,000000,173.334,175.609,172.003,172.123,924095.78758017,0
+STZ.US,D,20191213,000000,173.801,175.033,172.202,174.307,987506.0618014,0
+STZ.US,D,20191216,000000,174.059,176.373,172.45,175.093,1369457.7473911,0
+STZ.US,D,20191217,000000,174.815,176.731,174.745,175.311,961003.48080971,0
+STZ.US,D,20191218,000000,175.797,176.582,174.535,175.857,898676.50613062,0
+STZ.US,D,20191219,000000,176.393,178.419,176.175,177.893,1093378.4563655,0
+STZ.US,D,20191220,000000,178.976,181.012,178.301,180.843,2446839.4133989,0
+STZ.US,D,20191223,000000,180.972,181.141,179.035,180.039,840217.59543003,0
+STZ.US,D,20191224,000000,180.694,180.764,178.479,178.877,417976.42928543,0
+STZ.US,D,20191226,000000,179.264,181.836,178.777,181.568,843671.87120052,0
+STZ.US,D,20191227,000000,181.836,182.452,180.813,181.161,593892.79759035,0
+STZ.US,D,20191230,000000,181.091,181.29,179.8,180.357,941154.73501685,0
+STZ.US,D,20191231,000000,179.999,181.697,179.115,181.658,936825.56398417,0
+STZ.US,D,20200102,000000,181.876,181.906,178.707,180.297,1107664.7207733,0
+STZ.US,D,20200103,000000,179.363,181.817,178.35,181.439,1370062.8245518,0
+STZ.US,D,20200106,000000,180.923,183.565,179.522,182.283,1687056.8089721,0
+STZ.US,D,20200107,000000,181.121,181.846,175.499,175.777,2420307.6356724,0
+STZ.US,D,20200108,000000,180.714,185.482,174.397,182.174,4782900.3739914,0
+STZ.US,D,20200109,000000,183.714,187.608,182.492,185.332,2586381.6839737,0
+STZ.US,D,20200110,000000,183.892,184.429,179.601,180.367,1964995.6299739,0
+STZ.US,D,20200113,000000,180.108,181.906,179.453,180.426,1464025.9716401,0
+STZ.US,D,20200114,000000,181.201,183.436,180.913,182.71,1349772.1006,0
+STZ.US,D,20200115,000000,181.896,184.409,181.598,182.73,880126.51164757,0
+STZ.US,D,20200116,000000,183.386,184.052,182.214,182.74,894076.51021241,0
+STZ.US,D,20200117,000000,182.979,185.144,181.578,181.856,1867448.3319841,0
+STZ.US,D,20200121,000000,179.453,183.237,179.204,182.115,2128846.6992892,0
+STZ.US,D,20200122,000000,184.449,186.157,183.227,183.754,1770964.1978572,0
+STZ.US,D,20200123,000000,183.177,185.859,182.79,185.7,1138274.9803263,0
+STZ.US,D,20200124,000000,185.71,186.396,182.343,183.406,891071.26008855,0
+STZ.US,D,20200127,000000,181.906,183.734,180.992,182.78,1074185.1269313,0
+STZ.US,D,20200128,000000,183.296,186.664,182.562,184.538,1029213.0941734,0
+STZ.US,D,20200129,000000,184.578,185.522,182.71,184.369,652097.99873275,0
+STZ.US,D,20200130,000000,183.942,184.101,181.767,182.671,755420.2095234,0
+STZ.US,D,20200131,000000,181.807,183.277,179.711,180.297,1048376.2200888,0
+STZ.US,D,20200203,000000,180.903,181.807,179.999,181.062,863360.53834356,0
+STZ.US,D,20200204,000000,183.446,186.664,183.326,184.677,1259442.4368272,0
+STZ.US,D,20200205,000000,185.552,189.256,185.552,188.74,1398004.0998238,0
+STZ.US,D,20200206,000000,189.574,191.838,189.226,191.282,1223763.0200302,0
+STZ.US,D,20200207,000000,190.17,192.266,189.176,191.809,1278293.4597146,0
+STZ.US,D,20200210,000000,191.65,193.587,190.866,192.276,955831.6316016,0
+STZ.US,D,20200211,000000,192.216,193.348,190.368,192.146,1034925.5863686,0
+STZ.US,D,20200212,000000,191.878,192.633,190.14,190.954,742352.15370848,0
+STZ.US,D,20200213,000000,191.154,194.689,190.27,193.328,852823.53740681,0
+STZ.US,D,20200214,000000,194.798,198.404,194.322,195.881,1429641.2790171,0
+STZ.US,D,20200218,000000,195.236,197.311,192.892,195.871,940363.40282344,0
+STZ.US,D,20200219,000000,196.229,199.397,196.03,198.583,838467.80490566,0
+STZ.US,D,20200220,000000,198.583,200.411,197.232,200.201,855051.5503127,0
+STZ.US,D,20200221,000000,199.775,200.103,197.937,199.298,831354.87622056,0
+STZ.US,D,20200224,000000,194.481,196.358,192.574,193.666,1192530.5679893,0
+STZ.US,D,20200225,000000,194.103,194.53,186.148,187.657,1425207.4024524,0
+STZ.US,D,20200226,000000,188.78,189.942,183.346,183.525,1171104.1917295,0
+STZ.US,D,20200227,000000,180.565,181.062,168.696,168.795,2375259.0873335,0
+STZ.US,D,20200228,000000,163.63,165.646,157.144,165.636,3508101.4614057,0
+STZ.US,D,20200302,000000,166.252,170.305,162.646,170.305,2092049.7522954,0
+STZ.US,D,20200303,000000,171.327,176.304,168.1,170.672,2036336.3414566,0
+STZ.US,D,20200304,000000,172.47,179.502,171.059,178.707,1503508.0114582,0
+STZ.US,D,20200305,000000,174.585,178.926,172.45,175.639,1667062.0795049,0
+STZ.US,D,20200306,000000,169.798,174.238,168.398,172.073,1735161.9534168,0
+STZ.US,D,20200309,000000,161.444,165.348,155.177,157.839,1847438.5007574,0
+STZ.US,D,20200310,000000,161.862,163.282,154.234,158.872,2085591.233185,0
+STZ.US,D,20200311,000000,155.465,156.439,147.847,149.029,1991569.6926268,0
+STZ.US,D,20200312,000000,138.48,139.056,124.803,126.293,3351648.2406365,0
+STZ.US,D,20200313,000000,135.72,137.636,117.592,127.793,3998475.725333,0
+STZ.US,D,20200316,000000,113.619,122.439,102.832,119.877,3770659.6438339,0
+STZ.US,D,20200317,000000,120.681,122.151,105.752,119.599,3506461.4103331,0
+STZ.US,D,20200318,000000,111.891,119.459,102.991,116.519,3503557.8453893,0
+STZ.US,D,20200319,000000,115.328,120.621,110.192,118.267,2598754.0520715,0
+STZ.US,D,20200320,000000,121.665,124.933,111.851,115.03,3294445.7963193,0
+STZ.US,D,20200323,000000,112.686,115.03,100.22,101.521,6114847.3645603,0
+STZ.US,D,20200324,000000,106.796,120.115,103.488,118.983,3969986.7595861,0
+STZ.US,D,20200325,000000,119.877,128.498,118.893,121.675,3436771.8245466,0
+STZ.US,D,20200326,000000,123.363,136.951,122.807,135.192,2809582.6677951,0
+STZ.US,D,20200327,000000,129.74,143.01,129.74,139.226,3282196.2558648,0
+STZ.US,D,20200330,000000,138.57,142.116,134.528,140.725,1866400.2698806,0
+STZ.US,D,20200331,000000,138.958,143.645,136.464,137.756,1865098.4982189,0
+STZ.US,D,20200401,000000,133.176,137.1,130.226,131.538,1709958.123735,0
+STZ.US,D,20200402,000000,122.043,127.743,113.122,126.085,6065246.1391494,0
+STZ.US,D,20200403,000000,129.74,129.74,120.701,127.028,3424749.8172672,0
+STZ.US,D,20200406,000000,132.66,138.192,131.667,136.722,2499592.879392,0
+STZ.US,D,20200407,000000,150.37,156.608,143.695,143.755,2592927.7932887,0
+STZ.US,D,20200408,000000,144.142,157.412,143.209,151.621,3572273.8710855,0
+STZ.US,D,20200409,000000,156.29,161.216,154.83,159.746,2442022.9589291,0
+STZ.US,D,20200413,000000,159.398,160.282,151.165,151.483,1855987.103371,0
+STZ.US,D,20200414,000000,155.684,162.746,155.217,161.286,2197790.2581605,0
+STZ.US,D,20200415,000000,157.611,158.147,153.141,156.022,1806366.7490648,0
+STZ.US,D,20200416,000000,156.926,157.928,153.568,155.823,1413415.9487002,0
+STZ.US,D,20200417,000000,160.76,161.524,154.532,156.33,1603539.0454801,0
+STZ.US,D,20200420,000000,153.648,156.985,150.379,150.499,1582058.3028862,0
+STZ.US,D,20200421,000000,147.221,149.187,145.344,147.053,1495958.138534,0
+STZ.US,D,20200422,000000,150.867,150.867,146.447,149.178,1593733.976483,0
+STZ.US,D,20200423,000000,150.409,152.158,146.487,147.073,1233588.2247065,0
+STZ.US,D,20200424,000000,149.049,152.883,147.509,152.645,1318110.7585917,0
+STZ.US,D,20200427,000000,153.757,157.67,149.745,156.766,1747712.5222759,0
+STZ.US,D,20200428,000000,159.706,162.666,157.69,160.898,1467548.70872,0
+STZ.US,D,20200429,000000,162.766,166.024,161.722,162.796,1280522.4794045,0
+STZ.US,D,20200430,000000,160.442,161.088,156.051,158.286,1208642.1317186,0
+STZ.US,D,20200501,000000,156.25,158.366,154.472,155.287,1007912.5659087,0
+STZ.US,D,20200504,000000,154.075,158.544,152.943,158.108,944404.63364325,0
+STZ.US,D,20200505,000000,158.346,159.886,156.756,157.382,1092825.7319709,0
+STZ.US,D,20200506,000000,158.455,161.206,157.512,159.756,965390.03852817,0
+STZ.US,D,20200507,000000,161.952,162.2,158.028,159.08,891142.7417498,0
+STZ.US,D,20200508,000000,155.267,161.098,154.035,160.322,1169514.4798549,0
+STZ.US,D,20200511,000000,157.392,160.59,156.508,157.67,1307712.6938415,0
+STZ.US,D,20200512,000000,159.468,159.647,154.939,154.989,950511.78515121,0
+STZ.US,D,20200513,000000,155.455,155.455,147.807,149.943,1728963.1845685,0
+STZ.US,D,20200514,000000,147.479,152.813,146.307,152.515,1426204.118574,0
+STZ.US,D,20200515,000000,151.81,154.561,150.509,153.012,1152252.1620581,0
+STZ.US,D,20200518,000000,156.24,163.63,156.24,162.676,1914754.0899637,0
+STZ.US,D,20200519,000000,161.852,166.709,159.726,163.054,1133709.2150627,0
+STZ.US,D,20200520,000000,165.448,167.623,163.51,166.52,1165779.3113592,0
+STZ.US,D,20200521,000000,165.845,166.56,162.468,165.09,1006552.4007772,0
+STZ.US,D,20200522,000000,164.981,166.868,162.338,166.362,1088983.8443753,0
+STZ.US,D,20200526,000000,169.053,172.897,168.904,170.315,1559349.28386,0
+STZ.US,D,20200527,000000,173.056,173.235,165.418,173.185,1479614.0077096,0
+STZ.US,D,20200528,000000,173.791,173.791,169.182,169.391,852964.48716136,0
+STZ.US,D,20200529,000000,166.759,170.146,164.663,166.749,1728873.5807959,0
+STZ.US,D,20200601,000000,166.451,170.185,165.338,167.265,1451345.5276502,0
+STZ.US,D,20200602,000000,168.268,169.192,165.428,167.245,1200005.9389004,0
+STZ.US,D,20200603,000000,167.474,170.086,166.818,168.775,1244851.1168791,0
+STZ.US,D,20200604,000000,168.646,170.165,167.374,169.659,1966970.9401056,0
+STZ.US,D,20200605,000000,172.887,176.929,171.437,175.151,1816254.3743468,0
+STZ.US,D,20200608,000000,177.198,179.899,176.681,179.502,994818.33371078,0
+STZ.US,D,20200609,000000,176.333,177.456,173.861,177.069,1175969.9786134,0
+STZ.US,D,20200610,000000,177.257,177.257,173.095,174.089,1345896.9891338,0
+STZ.US,D,20200611,000000,167.861,169.52,162.03,162.836,1554497.5919515,0
+STZ.US,D,20200612,000000,166.987,167.831,161.494,164.404,962531.77886265,0
+STZ.US,D,20200615,000000,160.78,168.904,158.574,167.692,1173329.1842834,0
+STZ.US,D,20200616,000000,173.095,174.049,167.702,171.337,1321941.5715637,0
+STZ.US,D,20200617,000000,172.539,174.228,171.298,172.539,1013355.2400023,0
+STZ.US,D,20200618,000000,172.381,178.141,171.705,177.883,1274001.5396885,0
+STZ.US,D,20200619,000000,181.171,182.84,174.953,175.141,2729313.7961454,0
+STZ.US,D,20200622,000000,174.209,175.708,171.953,173.513,1019477.4932697,0
+STZ.US,D,20200623,000000,174.953,175.847,173.145,174.228,887996.54187139,0
+STZ.US,D,20200624,000000,172.48,173.533,165.478,165.716,1469444.4829187,0
+STZ.US,D,20200625,000000,165.795,168,162.904,167.345,1173069.4340215,0
+STZ.US,D,20200626,000000,168.08,168.08,160.78,163.144,1722390.8988705,0
+STZ.US,D,20200629,000000,164.146,168.447,162.558,168.159,1202218.8500468,0
+STZ.US,D,20200630,000000,168.745,169.063,166.391,168.904,1174804.1227865,0
+STZ.US,D,20200701,000000,176.602,183.376,175.757,179.453,3589124.4142422,0
+STZ.US,D,20200702,000000,182.651,184.151,178.995,179.373,1962850.1733528,0
+STZ.US,D,20200706,000000,181.618,182.85,178.817,180.059,1040807.2182694,0
+STZ.US,D,20200707,000000,177.813,180.158,175.987,176.165,937388.35621843,0
+STZ.US,D,20200708,000000,176.949,177.744,175.033,177.149,828862.07913291,0
+STZ.US,D,20200709,000000,177.873,179.085,175.439,176.095,1245225.6405127,0
+STZ.US,D,20200710,000000,176.602,178.599,175.827,178.539,587873.236287,0
+STZ.US,D,20200713,000000,179.085,179.303,173.056,173.493,1176821.7178444,0
+STZ.US,D,20200714,000000,172.817,173.681,170.156,172.997,1593208.4352554,0
+STZ.US,D,20200715,000000,174.785,176.343,173.493,176.323,1414344.2035123,0
+STZ.US,D,20200716,000000,175.619,177.397,174.367,174.973,1196193.2480398,0
+STZ.US,D,20200717,000000,176.006,176.801,174.179,174.367,1132629.9426564,0
+STZ.US,D,20200720,000000,173.453,174.099,169.351,171.457,1264848.8666982,0
+STZ.US,D,20200721,000000,172.391,177.705,172.241,174.517,1269273.6822072,0
+STZ.US,D,20200722,000000,174.179,174.735,172.659,173.295,1047773.1564962,0
+STZ.US,D,20200723,000000,174.159,176.602,172.619,172.817,1591691.211826,0
+STZ.US,D,20200724,000000,173.017,174.009,171.566,173.642,832665.7089379,0
+STZ.US,D,20200727,000000,173.115,173.671,171.149,172.719,918607.80820829,0
+STZ.US,D,20200728,000000,172.421,175.827,172.003,173.325,996251.99407137,0
+STZ.US,D,20200729,000000,174.317,176.015,173.305,175.341,575979.09057071,0
+STZ.US,D,20200730,000000,173.999,175.609,172.649,174.565,644859.22205253,0
+STZ.US,D,20200731,000000,174.089,174.645,169.669,172.033,1135007.9663725,0
+STZ.US,D,20200803,000000,172.033,172.033,166.788,167.305,1278785.7770716,0
+STZ.US,D,20200804,000000,167.047,168.447,165.626,165.746,1251826.1161616,0
+STZ.US,D,20200805,000000,166.163,167.573,166.163,167.434,767287.17207274,0
+STZ.US,D,20200806,000000,165.1,167.047,164.375,165.18,1477750.4505978,0
+STZ.US,D,20200807,000000,164.514,167.057,164.196,166.322,1508299.2963291,0
+STZ.US,D,20200810,000000,166.51,167.702,165.746,166.252,781122.39726602,0
+STZ.US,D,20200811,000000,168.487,169.222,166.689,167.633,955536.64390101,0
+STZ.US,D,20200812,000000,169.093,171.725,168.606,170.175,1222412.9227384,0
+STZ.US,D,20200813,000000,169.143,171.765,168.835,171.268,605798.01793022,0
+STZ.US,D,20200814,000000,170.771,172.689,170.444,170.702,591952.72489733,0
+STZ.US,D,20200817,000000,171.02,171.775,168.139,168.408,859553.88818669,0
+STZ.US,D,20200818,000000,168.775,173.205,168.447,172.778,1563247.5513573,0
+STZ.US,D,20200819,000000,172.787,174.923,172.401,174.526,1002101.4088853,0
+STZ.US,D,20200820,000000,172.897,174.199,172.371,172.937,902599.94322698,0
+STZ.US,D,20200821,000000,173.573,174.129,171.765,173.861,945316.77991199,0
+STZ.US,D,20200824,000000,173.344,176.006,172.49,175.996,717401.02680082,0
+STZ.US,D,20200825,000000,175.767,176.055,173.771,174.705,725773.44222123,0
+STZ.US,D,20200826,000000,174.477,176.255,173.681,175.867,772422.77705826,0
+STZ.US,D,20200827,000000,176.483,178.37,176.135,177.119,755963.87286239,0
+STZ.US,D,20200828,000000,177.139,180.128,175.699,179.751,799451.90606159,0
+STZ.US,D,20200831,000000,179.84,180.207,177.764,178.887,756338.39649591,0
+STZ.US,D,20200901,000000,178.33,180.456,177.813,180.317,1003484.7300478,0
+STZ.US,D,20200902,000000,181.31,183.724,180.347,182.303,1337068.500579,0
+STZ.US,D,20200903,000000,183.694,185.561,182.115,184.806,1665298.1940051,0
+STZ.US,D,20200904,000000,185.263,186.654,181.866,185.72,1075858.4018746,0
+STZ.US,D,20200908,000000,184.33,185.094,179.86,182.055,1013846.5505753,0
+STZ.US,D,20200909,000000,183.763,185.552,180.168,184.17,1489005.2884987,0
+STZ.US,D,20200910,000000,183.972,185.313,182.383,183.018,912638.58610299,0
+STZ.US,D,20200911,000000,183.078,184.518,180.803,183.098,890091.65929442,0
+STZ.US,D,20200914,000000,184.111,190.508,183.515,189.406,1513645.3191624,0
+STZ.US,D,20200915,000000,190.746,191.978,189.346,190.617,1074600.9287072,0
+STZ.US,D,20200916,000000,191.014,191.242,186.982,187.34,1063682.3566492,0
+STZ.US,D,20200917,000000,186.504,189.028,184.946,186.396,789442.45992045,0
+STZ.US,D,20200918,000000,185.372,187.2,179.443,182.105,1674991.5099825,0
+STZ.US,D,20200921,000000,179.83,179.88,175.093,179.443,1144396.2268097,0
+STZ.US,D,20200922,000000,179.473,183.565,179.453,182.79,631029.03077905,0
+STZ.US,D,20200923,000000,182.532,184.707,180.823,180.913,927202.72288409,0
+STZ.US,D,20200924,000000,179.85,180.367,174.337,176.353,1301974.0252633,0
+STZ.US,D,20200925,000000,175.579,176.711,174.645,176.313,1923521.1646969,0
+STZ.US,D,20200928,000000,179.085,180.426,178.311,179.83,1627591.1143104,0
+STZ.US,D,20200929,000000,181.101,184.389,180.406,181.836,1023121.0444249,0
+STZ.US,D,20200930,000000,182.264,184.796,181.876,183.763,1350443.625502,0
+STZ.US,D,20201001,000000,185.204,185.204,177.843,179.015,1958823.0375085,0
+STZ.US,D,20201002,000000,178.777,183.565,177.735,179.979,1370588.3657795,0
+STZ.US,D,20201005,000000,179.781,180.416,177.287,178.033,991412.38357043,0
+STZ.US,D,20201006,000000,177.933,179.254,174.833,175.103,877233.0145434,0
+STZ.US,D,20201007,000000,176.503,178.409,175.629,175.987,875157.02601564,0
+STZ.US,D,20201008,000000,176.075,179.611,175.221,179.532,1129764.6355032,0
+STZ.US,D,20201009,000000,180.595,181.757,179.224,180.992,892959.98679956,0
+STZ.US,D,20201012,000000,181.578,183.803,180.704,181.34,662161.81120779,0
+STZ.US,D,20201013,000000,180.267,182.442,179.87,181.846,686656.86498107,0
+STZ.US,D,20201014,000000,178.678,180.724,177.496,177.555,720014.6379638,0
+STZ.US,D,20201015,000000,175.013,177.337,175.013,176.055,816434.33791723,0
+STZ.US,D,20201016,000000,176.771,178.559,175.757,175.987,853458.81808626,0
+STZ.US,D,20201019,000000,176.483,177.963,173.871,175.161,998107.49691166,0
+STZ.US,D,20201020,000000,176.969,177.893,174.824,174.853,637207.66394825,0
+STZ.US,D,20201021,000000,174.526,176.006,173.761,174.209,638751.0637606,0
+STZ.US,D,20201022,000000,173.642,174.467,172.311,172.997,1067590.6919862,0
+STZ.US,D,20201023,000000,174.526,175.013,171.576,174.029,1142993.7767519,0
+STZ.US,D,20201026,000000,172.817,172.937,168.537,169.669,1334986.4713475,0
+STZ.US,D,20201027,000000,169.252,171.913,166.928,166.957,870108.00445077,0
+STZ.US,D,20201028,000000,164.464,164.614,159.896,160.004,1885692.264143,0
+STZ.US,D,20201029,000000,159.716,162.04,158.724,160.829,1229773.5202778,0
+STZ.US,D,20201030,000000,159.786,160.223,155.763,160.214,1597615.128653,0
+STZ.US,D,20201102,000000,163.442,171.586,161.802,171.049,1752763.5574086,0
+STZ.US,D,20201103,000000,174.535,180.118,174.535,179.224,1737099.005758,0
+STZ.US,D,20201104,000000,179.741,180.714,175.261,175.371,1165916.2339779,0
+STZ.US,D,20201105,000000,178.271,179.87,177.625,178.658,1006341.9829294,0
+STZ.US,D,20201106,000000,178.281,182.045,177.367,180.893,910182.03323793,0
+STZ.US,D,20201109,000000,190.021,201.433,188.402,195.494,2458707.3827322,0
+STZ.US,D,20201110,000000,197.56,198.315,193.209,195.305,2021555.7461239,0
+STZ.US,D,20201111,000000,197.123,197.262,188.988,189.434,1788221.4817341,0
+STZ.US,D,20201112,000000,188.412,192.335,187.13,189.782,886322.26014411,0
+STZ.US,D,20201113,000000,190.866,197.163,190.358,196.696,944694.58742404,0
+STZ.US,D,20201116,000000,200.539,202.427,197.997,200.689,963027.1165715,0
+STZ.US,D,20201117,000000,198.643,200.519,195.921,199.655,970449.12793265,0
+STZ.US,D,20201118,000000,199.695,202.189,197.769,198.414,829172.16859292,0
+STZ.US,D,20201119,000000,197.053,198.97,196.06,198.851,779588.05850932,0
+STZ.US,D,20201120,000000,198.136,198.911,194.878,195.315,585091.49220252,0
+STZ.US,D,20201123,000000,195.802,198.086,195.106,196.269,673887.82400258,0
+STZ.US,D,20201124,000000,198.017,203.171,197.51,202.327,1043136.9163553,0
+STZ.US,D,20201125,000000,201.751,201.921,198.692,199.308,1175113.2054625,0
+STZ.US,D,20201127,000000,199.259,200.153,198.086,199.417,548431.46782741,0
+STZ.US,D,20201130,000000,198.195,200.529,197.212,200.431,1134331.4075507,0
+STZ.US,D,20201201,000000,202.863,204.969,199.606,200.331,1068079.9889913,0
+STZ.US,D,20201202,000000,199.606,200.797,197.371,199.596,769274.56361193,0
+STZ.US,D,20201203,000000,200.499,206.072,199.606,204.275,1371837.7846752,0
+STZ.US,D,20201204,000000,204.592,208.178,204.175,208.178,1264794.5003643,0
+STZ.US,D,20201207,000000,208.396,208.486,205.943,206.469,1020575.8945713,0
+STZ.US,D,20201208,000000,206.867,208.992,206.082,207.413,783083.61242222,0
+STZ.US,D,20201209,000000,206.678,207.025,203.073,203.887,828704.01405102,0
+STZ.US,D,20201210,000000,202.655,204.671,201.345,201.841,1083450.5597251,0
+STZ.US,D,20201211,000000,200.589,202.139,199.079,199.884,1348168.29375,0
+STZ.US,D,20201214,000000,202.089,203.371,200.639,201.573,1415106.3389709,0
+STZ.US,D,20201215,000000,202.367,209.171,202.297,206.678,1863721.2177601,0
+STZ.US,D,20201216,000000,206.946,210.86,206.946,209.161,889694.98641375,0
+STZ.US,D,20201217,000000,209.727,213.144,209.727,212.072,1068307.5221665,0
+STZ.US,D,20201218,000000,212.926,213.8,209.121,212.936,1783745.3202432,0
+STZ.US,D,20201221,000000,208.217,209.946,207.175,208.813,874331.46316754,0
+STZ.US,D,20201222,000000,209.419,209.826,206.429,207.363,905009.17724586,0
+STZ.US,D,20201223,000000,208.615,210.81,207.304,209.826,630646.45287384,0
+STZ.US,D,20201224,000000,208.843,210.422,208.247,210.144,274143.24546851,0
+STZ.US,D,20201228,000000,211.704,214.008,210.085,212.896,771686.8179827,0
+STZ.US,D,20201229,000000,214.167,214.226,211.376,211.714,704119.53278614,0
+STZ.US,D,20201230,000000,211.734,214.008,211.316,212.478,441211.99632338,0
+STZ.US,D,20201231,000000,211.942,213.581,211.565,213.293,715241.47520429,0
+STZ.US,D,20210104,000000,214.226,214.485,207.195,211.048,1235186.9976366,0
+STZ.US,D,20210105,000000,210.651,212.072,209.966,211.197,1571659.2313522,0
+STZ.US,D,20210106,000000,213.472,220.385,213.244,217.832,1911909.9252736,0
+STZ.US,D,20210107,000000,226.881,234.439,221.328,222.868,2605595.1490871,0
+STZ.US,D,20210108,000000,224.09,226.375,219.342,224.159,1638424.1097317,0
+STZ.US,D,20210111,000000,222.64,224.895,219.332,220.911,1129460.5867469,0
+STZ.US,D,20210112,000000,221.03,224.924,220.077,222.093,1724362.1818663,0
+STZ.US,D,20210113,000000,221.03,222.62,218.26,218.656,1583792.9916512,0
+STZ.US,D,20210114,000000,218.597,220.594,216.81,218.011,1139838.5158178,0
+STZ.US,D,20210115,000000,217.137,217.137,213.86,214.216,1097723.7359415,0
+STZ.US,D,20210119,000000,215.448,218.568,213.412,217.058,1237318.3592823,0
+STZ.US,D,20210120,000000,218.11,222.58,218.011,221.517,1155164.7880574,0
+STZ.US,D,20210121,000000,221.011,222.888,219.908,222.689,969600.40905344,0
+STZ.US,D,20210122,000000,220.415,222.679,219.829,220.941,777760.74561995,0
+STZ.US,D,20210125,000000,219.61,221.03,214.326,216.332,1610416.3867183,0
+STZ.US,D,20210126,000000,216.998,217.386,213.7,214.078,1012792.4477681,0
+STZ.US,D,20210127,000000,210.76,212.141,206.33,207.721,1864521.6110092,0
+STZ.US,D,20210128,000000,208.217,212.727,205.218,211.158,1436003.1468672,0
+STZ.US,D,20210129,000000,210.164,210.84,205.247,205.387,1174529.270765,0
+STZ.US,D,20210201,000000,207.562,210.671,205.665,209.409,1294418.1116355,0
+STZ.US,D,20210202,000000,212.24,214.008,210.462,212.002,1235741.7355992,0
+STZ.US,D,20210203,000000,213.094,214.494,209.578,210.621,1383824.5545159,0
+STZ.US,D,20210204,000000,211.316,217.752,210.462,217.634,1488397.1909862,0
+STZ.US,D,20210205,000000,219.183,222.073,218.637,221.934,1029548.3532325,0
+STZ.US,D,20210208,000000,221.319,223.395,218.528,223.365,833635.24189243,0
+STZ.US,D,20210209,000000,228.609,230.129,226.453,228.411,1429756.0523887,0
+STZ.US,D,20210210,000000,232.543,235.92,230.755,234.807,2109723.8447323,0
+STZ.US,D,20210211,000000,234.688,235.85,227.725,230.933,1607294.3496549,0
+STZ.US,D,20210212,000000,231.053,236.525,230.019,235.701,1332114.1167065,0
+STZ.US,D,20210216,000000,236.605,237.022,224.875,226.663,2029378.4575015,0
+STZ.US,D,20210217,000000,225.619,225.619,220.355,223.196,1190421.3555908,0
+STZ.US,D,20210218,000000,221.289,224.269,219.898,220.961,994726.71637033,0
+STZ.US,D,20210219,000000,220.703,222.908,217.852,218.06,1202912.524196,0
+STZ.US,D,20210222,000000,216.224,219.68,216.214,217.366,767622.43113179,0
+STZ.US,D,20210223,000000,217.624,219.282,215.12,217.256,745918.18249865,0
+STZ.US,D,20210224,000000,216.362,219.312,215.2,218.756,662262.4896039,0
+STZ.US,D,20210225,000000,217.604,219.074,212.379,212.906,930368.05165775,0
+STZ.US,D,20210226,000000,213.601,214.475,209.121,209.201,1397877.2450447,0
+STZ.US,D,20210301,000000,212.032,214.892,211.754,212.737,913767.19092337,0
+STZ.US,D,20210302,000000,212.677,214.534,212.638,213.114,990765.02148344,0
+STZ.US,D,20210303,000000,212.36,213.978,211.048,211.078,721156.33097568,0
+STZ.US,D,20210304,000000,210.492,212.28,203.787,206.281,1315927.0441801,0
+STZ.US,D,20210305,000000,208.029,212.727,203.917,212.002,964390.30205482,0
+STZ.US,D,20210308,000000,213.918,217.772,212.668,215.548,1066620.1522477,0
+STZ.US,D,20210309,000000,217.246,224.159,216.67,221.855,1589860.8785847,0
+STZ.US,D,20210310,000000,222.65,224.616,220.524,221.815,1031389.7610973,0
+STZ.US,D,20210311,000000,221.825,224.457,221.06,223.345,865763.73165868,0
+STZ.US,D,20210312,000000,224.626,226.365,223.087,224.1,714502.49577685,0
+STZ.US,D,20210315,000000,224.597,225.957,222.888,224.547,594747.55717332,0
+STZ.US,D,20210316,000000,225.063,227.527,224.735,225.311,677040.06458475,0
+STZ.US,D,20210317,000000,227.119,229.413,224.934,227.625,826903.88432859,0
+STZ.US,D,20210318,000000,227.527,231.221,225.669,225.749,1050942.5124056,0
+STZ.US,D,20210319,000000,226.981,231.083,225.947,229.295,1468284.6677956,0
+STZ.US,D,20210322,000000,228.103,228.857,224.964,225.401,746244.38050204,0
+STZ.US,D,20210323,000000,224.279,225.629,222.55,223.802,875196.29059011,0
+STZ.US,D,20210324,000000,223.077,225.481,222.858,224.368,791722.82559232,0
+STZ.US,D,20210325,000000,224.11,226.513,220.494,225.838,659927.75759813,0
+STZ.US,D,20210326,000000,227.407,229.969,224.427,229.881,860371.39676309,0
+STZ.US,D,20210329,000000,228.291,231.479,227.318,230.527,780628.06634113,0
+STZ.US,D,20210330,000000,230.655,230.983,226.951,228.559,803923.03363279,0
+STZ.US,D,20210331,000000,226.613,227.606,222.511,222.749,1295526.5807766,0
+STZ.US,D,20210401,000000,222.779,224.845,221.239,224.308,1229582.2313253,0
+STZ.US,D,20210405,000000,226.087,227.615,224.616,224.964,963663.40403491,0
+STZ.US,D,20210406,000000,225.927,231.43,225.649,230.844,1194288.4127853,0
+STZ.US,D,20210407,000000,230.775,230.953,228.301,229.533,1380125.6302429,0
+STZ.US,D,20210408,000000,219.362,221.527,215.876,219.034,4494153.7271673,0
+STZ.US,D,20210409,000000,219.54,220.127,213.581,218.974,3063956.7034037,0
+STZ.US,D,20210412,000000,219.54,222.123,218.646,221.09,1195099.880658,0
+STZ.US,D,20210413,000000,220.355,223.444,219.73,221.338,988753.46712919,0
+STZ.US,D,20210414,000000,220.902,223.911,220.902,223.553,933469.95304187,0
+STZ.US,D,20210415,000000,224.686,229.543,223.732,229.195,1336053.6623462,0
+STZ.US,D,20210416,000000,230.258,234.251,229.075,233.337,1320228.0252619,0
+STZ.US,D,20210419,000000,234.003,234.489,231.112,232.125,796344.97075768,0
+STZ.US,D,20210420,000000,231.957,234.867,230.844,232.811,970312.20531394,0
+STZ.US,D,20210421,000000,233.208,237.836,233.208,235.582,753318.04461265,0
+STZ.US,D,20210422,000000,234.807,235.353,231.728,232.831,839205.77754913,0
+STZ.US,D,20210423,000000,236.049,237.31,234.062,235.035,663242.09039803,0
+STZ.US,D,20210426,000000,234.469,235.473,232.503,232.999,665576.8224038,0
+STZ.US,D,20210427,000000,233.983,234.102,232.105,232.851,714047.42942644,0
+STZ.US,D,20210428,000000,233.099,233.595,231.718,232.423,707955.37967789,0
+STZ.US,D,20210429,000000,232.999,236.873,232.075,236.029,820355.76144568,0
+STZ.US,D,20210430,000000,235.135,235.443,233.059,234.787,871332.25374746,0
+STZ.US,D,20210503,000000,235.463,239.862,235.214,238.174,992610.45648412,0
+STZ.US,D,20210504,000000,237.459,237.826,234.728,235.214,878393.83645053,0
+STZ.US,D,20210505,000000,235.602,236.237,234.678,234.926,405931.26597497,0
+STZ.US,D,20210506,000000,235.91,236.863,232.969,236.794,750657.11460349,0
+STZ.US,D,20210507,000000,235.81,237.668,235.085,236.098,645331.40373027,0
+STZ.US,D,20210510,000000,237.151,237.191,234.35,234.42,982625.17315805,0
+STZ.US,D,20210511,000000,232.513,233.427,228.739,229.373,1523191.6446815,0
+STZ.US,D,20210512,000000,227.308,229.345,224.984,225.163,1682552.4575302,0
+STZ.US,D,20210513,000000,224.656,228.251,224.11,226.394,1875030.4219951,0
+STZ.US,D,20210514,000000,227.625,230.785,227.169,229.771,2616106.9804249,0
+STZ.US,D,20210517,000000,229.871,233.119,229.681,231.161,1973540.2054517,0
+STZ.US,D,20210518,000000,232.235,232.235,229.433,229.443,1016471.2363619,0
+STZ.US,D,20210519,000000,227.615,228.499,225.927,227.735,1158543.5550309,0
+STZ.US,D,20210520,000000,228.153,232.275,227.903,231.391,1079558.3329316,0
+STZ.US,D,20210521,000000,232.284,234.161,231.837,232.553,667551.12575149,0
+STZ.US,D,20210524,000000,234.023,234.231,231.489,231.767,831145.46515665,0
+STZ.US,D,20210525,000000,235.214,235.254,233.019,233.178,1090818.2047525,0
+STZ.US,D,20210526,000000,233.178,233.923,231.917,232.463,1098636.8889943,0
+STZ.US,D,20210527,000000,233.476,235.214,232.225,232.265,839394.04614986,0
+STZ.US,D,20210528,000000,232.741,235.989,232.533,234.946,821786.40145438,0
+STZ.US,D,20210601,000000,237.568,237.638,232.065,232.622,1272358.468264,0
+STZ.US,D,20210602,000000,233.277,235.234,232.344,234.539,733575.01113571,0
+STZ.US,D,20210603,000000,232.533,234.38,231.549,233.883,883913.02612522,0
+STZ.US,D,20210604,000000,235.532,235.79,233.794,234.479,439028.28191179,0
+STZ.US,D,20210607,000000,233.605,234.33,232.165,234.311,822886.81632385,0
+STZ.US,D,20210608,000000,235.214,235.314,232.701,233.605,742812.25397869,0
+STZ.US,D,20210609,000000,232.91,233.774,231.937,231.957,585210.29270992,0
+STZ.US,D,20210610,000000,232.324,233.407,231.787,232.443,552261.27401539,0
+STZ.US,D,20210611,000000,233.228,233.437,231.857,233.129,473844.88485414,0
+STZ.US,D,20210614,000000,232.453,232.612,230.893,231.659,730292.89542256,0
+STZ.US,D,20210615,000000,232.711,233.029,230.795,231.371,526044.61966865,0
+STZ.US,D,20210616,000000,230.983,231.45,228.063,229.305,717327.53157166,0
+STZ.US,D,20210617,000000,228.857,228.857,224.904,225.153,1152946.8429912,0
+STZ.US,D,20210618,000000,221.478,222.65,216.541,216.829,2013371.5993043,0
+STZ.US,D,20210621,000000,217.524,221.885,216.56,221.428,1209550.2508515,0
+STZ.US,D,20210622,000000,221.507,222.203,220.107,220.216,923606.49057508,0
+STZ.US,D,20210623,000000,219.124,220.812,217.564,219.779,1102226.0738156,0
+STZ.US,D,20210624,000000,220.782,223.206,220.504,221.478,1033544.2787741,0
+STZ.US,D,20210625,000000,221.428,224.368,221.269,224.04,906206.2433756,0
+STZ.US,D,20210628,000000,224.795,225.729,223.881,224.805,970917.28247455,0
+STZ.US,D,20210629,000000,225.997,228.351,225.719,226.375,1324440.4093551,0
+STZ.US,D,20210630,000000,230.795,233.873,229.155,229.225,2206238.182378,0
+STZ.US,D,20210701,000000,229.355,232.105,227.179,227.387,1169537.635886,0
+STZ.US,D,20210702,000000,227.149,229.513,226.702,226.801,949578.49641928,0
+STZ.US,D,20210706,000000,225.53,225.808,222.6,224.875,1029221.1484451,0
+STZ.US,D,20210707,000000,224.417,224.944,221.706,222.55,1101248.4865893,0
+STZ.US,D,20210708,000000,220.514,224.03,219.858,222.481,884615.76133006,0
+STZ.US,D,20210709,000000,223.941,225.202,222.073,223.146,844176.26996503,0
+STZ.US,D,20210712,000000,221.815,222.401,220.882,221.934,687579.07908943,0
+STZ.US,D,20210713,000000,222.471,224.159,220.742,220.951,862031.58351492,0
+STZ.US,D,20210714,000000,221.408,222.232,220.077,221.279,592627.27015126,0
+STZ.US,D,20210715,000000,220.713,220.832,218.696,220.474,644635.71601316,0
+STZ.US,D,20210716,000000,222.073,222.083,219.104,219.54,575320.65386016,0
+STZ.US,D,20210719,000000,216.541,218.528,215.388,217.584,1110093.0836875,0
+STZ.US,D,20210720,000000,218.11,222.242,217.822,220.673,932128.9168057,0
+STZ.US,D,20210721,000000,221.736,223.613,220.772,221.338,649911.26396927,0
+STZ.US,D,20210722,000000,221.478,221.478,218.07,219.372,595812.73460415,0
+STZ.US,D,20210723,000000,218.458,220.842,217.564,220.097,860140.843236,0
+STZ.US,D,20210726,000000,219.838,221.239,218.358,220.335,932553.77963728,0
+STZ.US,D,20210727,000000,219.998,221.974,218.279,221.835,1200120.712272,0
+STZ.US,D,20210728,000000,221.1,222.65,221.1,221.895,746353.11316984,0
+STZ.US,D,20210729,000000,223.196,223.355,219.779,220.087,957445.50629123,0
+STZ.US,D,20210730,000000,219.848,221.448,218.766,219.858,760131.95846129,0
+STZ.US,D,20210802,000000,220.425,220.802,217.782,218.348,780982.45429543,0
+STZ.US,D,20210803,000000,218.358,219.114,215.916,216.918,1099081.8875051,0
+STZ.US,D,20210804,000000,216.184,216.908,214.684,215.012,1191540.8993555,0
+STZ.US,D,20210805,000000,216.204,217.584,214.456,215.13,1109899.7811669,0
+STZ.US,D,20210806,000000,215.1,216.58,213.362,214.436,1421195.3683676,0
+STZ.US,D,20210809,000000,214.564,216.253,213.422,213.601,952578.71262333,0
+STZ.US,D,20210810,000000,213.879,215.906,213.65,214.446,1313768.4993676,0
+STZ.US,D,20210811,000000,213.869,214.654,209.231,209.876,2693508.5313533,0
+STZ.US,D,20210812,000000,210.313,211.604,207.532,208.426,1605924.1166839,0
+STZ.US,D,20210813,000000,209.499,211.138,208.486,210.105,1129781.7508305,0
+STZ.US,D,20210816,000000,209.479,211.396,209.439,210.512,1038740.2907972,0
+STZ.US,D,20210817,000000,209.916,211.436,209.409,209.787,1447519.7485981,0
+STZ.US,D,20210818,000000,209.101,212.658,208.823,210.88,1170362.1919501,0
+STZ.US,D,20210819,000000,208.823,211.714,208.227,210.343,911584.48329573,0
+STZ.US,D,20210820,000000,210.025,211.644,209.598,210.293,977093.90207583,0
+STZ.US,D,20210823,000000,211.267,213.472,210.472,212.439,1015969.8579493,0
+STZ.US,D,20210824,000000,212.856,214.416,211.704,213.244,1357316.9396044,0
+STZ.US,D,20210825,000000,213.104,213.104,209.181,211.416,1197743.6953399,0
+STZ.US,D,20210826,000000,211.118,211.277,208.933,210.8,724346.82934837,0
+STZ.US,D,20210827,000000,210.114,210.76,208.744,208.903,1426213.1796296,0
+STZ.US,D,20210830,000000,208.684,209.409,207.86,208.277,767489.53564893,0
+STZ.US,D,20210831,000000,207.8,208.724,207.085,207.651,1792154.9866702,0
+STZ.US,D,20210901,000000,209.35,212.081,207.195,211.356,1174374.226035,0
+STZ.US,D,20210902,000000,211.813,212.26,208.277,208.943,1210077.8056471,0
+STZ.US,D,20210903,000000,208.386,209.111,207.473,208.317,711420.73007195,0
+STZ.US,D,20210907,000000,207.423,207.711,203.927,205.814,1244255.1007742,0
+STZ.US,D,20210908,000000,205.814,213.938,205.635,213.382,1609636.1291484,0
+STZ.US,D,20210909,000000,211.485,212.856,210.591,212.439,1224629.8610207,0
+STZ.US,D,20210910,000000,213.889,213.889,210.373,210.373,672493.42821648,0
+STZ.US,D,20210913,000000,211.863,212.508,210.065,211.346,926424.47888218,0
+STZ.US,D,20210914,000000,211.992,212.34,210.542,212.022,840932.4120424,0
+STZ.US,D,20210915,000000,211.654,215.448,211.247,214.882,1127166.1260996,0
+STZ.US,D,20210916,000000,213.124,214.614,210.74,211.882,1730173.3388897,0
+STZ.US,D,20210917,000000,210.601,211.872,210.492,211.296,1784491.3471583,0
+STZ.US,D,20210920,000000,207.989,208.952,204.413,206.658,1370028.5938971,0
+STZ.US,D,20210921,000000,207.79,209.499,205.168,205.615,1088805.6436142,0
+STZ.US,D,20210922,000000,206.757,209.092,205.337,207.8,1396186.8547741,0
+STZ.US,D,20210923,000000,209.181,211.048,209.181,210.482,1141061.7583306,0
+STZ.US,D,20210924,000000,210.184,210.7,208.635,209.101,633710.09646743,0
+STZ.US,D,20210927,000000,208.903,210.512,207.8,208.168,843324.53073395,0
+STZ.US,D,20210928,000000,208.168,208.515,205.695,206.489,880432.57397174,0
+STZ.US,D,20210929,000000,207.771,209.588,207.025,208.257,1446727.4096208,0
+STZ.US,D,20210930,000000,211.336,212.22,206.986,207.204,1201698.3427389,0
+STZ.US,D,20211001,000000,208.088,212.568,207.453,209.946,1336314.4193921,0
+STZ.US,D,20211004,000000,210.462,211.992,208.883,209.499,1216761.8443648,0
+STZ.US,D,20211005,000000,209.429,210.393,207.105,209.538,1560449.6987294,0
+STZ.US,D,20211006,000000,209.509,213.66,206.777,208.118,2268810.8123436,0
+STZ.US,D,20211007,000000,209.956,214.912,209.032,212.926,2066188.4926869,0
+STZ.US,D,20211008,000000,212.578,218.329,211.843,216.024,1695147.3248835,0
+STZ.US,D,20211011,000000,217.028,218.656,215.666,216.064,1144717.3908932,0
+STZ.US,D,20211012,000000,215.398,216.868,214.574,215.22,1039998.7707486,0
+STZ.US,D,20211013,000000,218.319,218.706,214.396,215.508,750187.95327762,0
+STZ.US,D,20211014,000000,216.362,218.289,215.598,216.73,888914.7288439,0
+STZ.US,D,20211015,000000,217.396,217.664,215.11,215.33,968277.49492857,0
+STZ.US,D,20211018,000000,214.396,214.972,211.952,212.032,1052111.3885845,0
+STZ.US,D,20211019,000000,212.22,213.124,209.926,212.668,954436.22903153,0
+STZ.US,D,20211020,000000,213.074,215.706,212.379,214.534,685308.78125717,0
+STZ.US,D,20211021,000000,214.475,215.061,213.064,214.792,1072253.10851,0
+STZ.US,D,20211022,000000,215.31,215.866,213.77,215.766,568543.99101807,0
+STZ.US,D,20211025,000000,215.2,216.352,213.908,214.088,1027391.8219878,0
+STZ.US,D,20211026,000000,214.475,216.144,213.77,214.594,572513.74017664,0
+STZ.US,D,20211027,000000,214.664,214.773,211.207,211.386,953507.97421941,0
+STZ.US,D,20211028,000000,212.379,214.296,211.306,213.184,904422.22219655,0
+STZ.US,D,20211029,000000,211.813,214.098,211.684,213.224,997057.42124024,0
+STZ.US,D,20211101,000000,213.322,217.346,213.034,216.57,653191.36611449,0
+STZ.US,D,20211102,000000,216.829,217.584,215.18,217.048,654574.68727703,0
+STZ.US,D,20211103,000000,216.004,217.932,215.916,217.038,629963.85334822,0
+STZ.US,D,20211104,000000,216.62,217.147,214.792,216.482,862045.67849038,0
+STZ.US,D,20211105,000000,217.684,219.978,217.376,219.769,882421.97907885,0
+STZ.US,D,20211108,000000,219.759,219.759,216.62,218.865,1010343.9491748,0
+STZ.US,D,20211109,000000,218.736,219.58,216.74,218.726,717038.58457483,0
+STZ.US,D,20211110,000000,219.451,220.604,218.577,219.422,894860.79491809,0
+STZ.US,D,20211111,000000,218.617,222.024,217.733,221.795,955642.35621691,0
+STZ.US,D,20211112,000000,222.083,224.855,221.636,223.434,924124.98431505,0
+STZ.US,D,20211115,000000,224.279,226.553,223.494,225.818,943074.67203065,0
+STZ.US,D,20211116,000000,225.987,228.877,225.242,228.093,1249477.2891803,0
+STZ.US,D,20211117,000000,227.963,231.321,226.523,230.943,1511724.3753646,0
+STZ.US,D,20211118,000000,231.381,234.132,229.891,233.893,1601911.075815,0
+STZ.US,D,20211119,000000,234.678,234.916,231.757,232.304,1700382.6014811,0
+STZ.US,D,20211122,000000,236.843,236.893,225.719,231.221,1850108.4918223,0
+STZ.US,D,20211123,000000,230.675,234.489,230.675,233.943,914383.34270756,0
+STZ.US,D,20211124,000000,233.387,233.635,227.219,229.443,1213196.8223586,0
+STZ.US,D,20211126,000000,226.007,226.971,224.02,226.305,750732.62340057,0
+STZ.US,D,20211129,000000,227.527,227.567,221.468,223.981,1577101.9054458,0
+STZ.US,D,20211130,000000,222.342,223.881,219.292,222.371,1808175.9398429,0
+STZ.US,D,20211201,000000,224.169,226.175,220.176,220.256,967552.61047659,0
+STZ.US,D,20211202,000000,221.438,223.196,219.868,222.302,1263623.6106176,0
+STZ.US,D,20211203,000000,223.285,223.434,220.385,223.216,925524.41402096,0
+STZ.US,D,20211206,000000,225.838,229.423,224.865,227.835,879101.60557518,0
+STZ.US,D,20211207,000000,229.105,232.979,227.109,230.755,1144130.4358439,0
+STZ.US,D,20211208,000000,230.089,232.314,228.827,231.599,862709.14912074,0
+STZ.US,D,20211209,000000,230.327,231.748,229.691,230.427,645533.76730646,0
+STZ.US,D,20211210,000000,231.728,232.403,229.931,232.225,621921.66306705,0
+STZ.US,D,20211213,000000,231.857,234.887,230.805,234.251,1091886.4025351,0
+STZ.US,D,20211214,000000,233.427,234.827,231.937,233.695,1058850.80042,0
+STZ.US,D,20211215,000000,234.052,238.075,232.781,237.876,1114973.9723308,0
+STZ.US,D,20211216,000000,239.078,240.21,237.25,238.432,992482.59492106,0
+STZ.US,D,20211217,000000,236.744,239.803,234.787,239.068,2669249.0650269,0
+STZ.US,D,20211220,000000,237.698,238.015,231.499,236.297,1411548.3644524,0
+STZ.US,D,20211221,000000,237.836,239.794,236.337,238.144,1179955.8363153,0
+STZ.US,D,20211222,000000,237.221,240.717,236.158,240.012,954887.2682461,0
+STZ.US,D,20211223,000000,240.796,242.108,239.764,240.836,670851.36357594,0
+STZ.US,D,20211227,000000,240.836,243.716,240.27,243.558,561706.92113832,0
+STZ.US,D,20211228,000000,243.418,246.309,243.17,245.713,540841.32354476,0
+STZ.US,D,20211229,000000,245.445,246.964,244.174,246.498,629452.40709599,0
+STZ.US,D,20211230,000000,245.991,247.193,245.644,246.11,423828.86445123,0
+STZ.US,D,20211231,000000,245.782,248.385,245.733,247.67,736744.36704521,0
+STZ.US,D,20220103,000000,247.948,249.716,245.892,249.497,992642.67357088,0
+STZ.US,D,20220104,000000,249.944,252.577,249.785,251.255,1121982.195484,0
+STZ.US,D,20220105,000000,250.292,253.907,248.554,250.034,1585942.4754082,0
+STZ.US,D,20220106,000000,253.481,254.603,239.466,241.572,2074772.3327391,0
+STZ.US,D,20220107,000000,239.267,245.396,238.9,242.942,1285557.4059938,0
+STZ.US,D,20220110,000000,243.18,244.224,238.88,243.836,1158195.2077804,0
+STZ.US,D,20220111,000000,243.31,250.391,241.332,249.368,1187003.324043,0
+STZ.US,D,20220112,000000,247.998,248.683,244.472,244.859,822342.1462009,0
+STZ.US,D,20220113,000000,245.802,246.329,242.902,243.786,735122.43808389,0
+STZ.US,D,20220114,000000,243.13,245.932,241.988,245.366,808925.74313544,0
+STZ.US,D,20220118,000000,242.812,244.253,240.17,240.24,1268408.8547847,0
+STZ.US,D,20220119,000000,240.23,242.038,239.555,239.614,742792.11829947,0
+STZ.US,D,20220120,000000,239.207,244.65,238.134,240.2,1072084.9755884,0
+STZ.US,D,20220121,000000,241.154,242.226,237.092,237.846,1007076.935221,0
+STZ.US,D,20220124,000000,237.141,238.065,231.967,236.903,1610551.2957691,0
+STZ.US,D,20220125,000000,233.387,236.525,230.258,233.357,1154644.2807496,0
+STZ.US,D,20220126,000000,234.301,236.764,230.517,231.251,2157277.2715663,0
+STZ.US,D,20220127,000000,234.042,235.8,229.811,231.689,1033589.5840523,0
+STZ.US,D,20220128,000000,230.497,233.427,228.192,232.949,1395300.8848884,0
+STZ.US,D,20220131,000000,232.523,235.413,231.361,234.628,1011845.0640607,0
+STZ.US,D,20220201,000000,235.115,235.363,230.377,232.563,1252901.361432,0
+STZ.US,D,20220202,000000,234.569,237.668,232.989,237.28,1020773.2242276,0
+STZ.US,D,20220203,000000,235.383,236.962,232.592,234.737,583436.33937048,0
+STZ.US,D,20220204,000000,233.764,235.83,232.592,234.211,747188.74385754,0
+STZ.US,D,20220207,000000,235.135,235.135,233.198,234.499,539267.72021358,0
+STZ.US,D,20220208,000000,234.926,237.459,233.993,236.516,587800.74784181,0
+STZ.US,D,20220209,000000,237.826,239.426,237.807,238.304,559868.53362537,0
+STZ.US,D,20220210,000000,235.969,238.71,234.141,234.936,667678.98731455,0
+STZ.US,D,20220211,000000,234.291,237.31,232.373,233.585,645672.70349309,0
+STZ.US,D,20220214,000000,233.575,233.774,230.685,231.519,569213.50235219,0
+STZ.US,D,20220215,000000,231.817,232.324,216.82,217.356,2631837.9798168,0
+STZ.US,D,20220216,000000,217.802,221.587,216.531,218.706,1924858.1737973,0
+STZ.US,D,20220217,000000,217.952,218.587,214.664,216.69,1335639.8741382,0
+STZ.US,D,20220218,000000,215.846,218.1,213.054,213.7,2206273.4198166,0
+STZ.US,D,20220222,000000,211.674,215.07,211.386,214.773,1221903.490054,0
+STZ.US,D,20220223,000000,216.551,217.256,209.995,210.363,1063487.0405607,0
+STZ.US,D,20220224,000000,206.658,212.916,205.516,212.866,1488478.7404871,0
+STZ.US,D,20220225,000000,214.038,215.806,211.803,214.872,1135327.1168882,0
+STZ.US,D,20220228,000000,212.856,213.978,211.008,213.472,1566470.2668167,0
+STZ.US,D,20220301,000000,213.154,214.792,210.631,211.515,961450.49288844,0
+STZ.US,D,20220302,000000,210.929,214.654,210.512,213.67,751622.62042218,0
+STZ.US,D,20220303,000000,214.138,217.008,213.84,216.114,800153.63448248,0
+STZ.US,D,20220304,000000,213.83,215.696,211.296,215.488,932591.03064384,0
+STZ.US,D,20220307,000000,214.216,214.822,210.035,210.85,926952.03367779,0
+STZ.US,D,20220308,000000,210.78,216.888,209.598,212.498,1290170.4901036,0
+STZ.US,D,20220309,000000,215.746,216.829,212.409,212.578,820369.85642113,0
+STZ.US,D,20220310,000000,210.601,212.101,207.611,211.505,1031110.8819401,0
+STZ.US,D,20220311,000000,212.628,213.75,210.164,210.274,540634.93283274,0
+STZ.US,D,20220314,000000,213.074,218.319,212.072,217.494,928209.50684518,0
+STZ.US,D,20220315,000000,219.302,221.08,216.66,219.908,788893.76266167,0
+STZ.US,D,20220316,000000,221.16,222.868,215.806,220.117,828449.29770886,0
+STZ.US,D,20220317,000000,219.918,222.262,219.004,219.56,652985.98218643,0
+STZ.US,D,20220318,000000,220.077,224.398,218.954,223.673,1386546.8983466,0
+STZ.US,D,20220321,000000,223.444,225.391,222.421,223.593,457679.96157491,0
+STZ.US,D,20220322,000000,225.421,225.589,222.113,225.451,430774.66699878,0
+STZ.US,D,20220323,000000,224.755,224.984,221.776,222.282,582043.9571523,0
+STZ.US,D,20220324,000000,222.282,224.219,221.547,224.199,462400.77156845,0
+STZ.US,D,20220325,000000,225.967,227.933,225.232,227.119,502688.23855536,0
+STZ.US,D,20220328,000000,226.414,227.377,225.103,227.079,508134.93978484,0
+STZ.US,D,20220329,000000,228.827,229.999,226.801,229.433,540381.22327455,0
+STZ.US,D,20220330,000000,228.689,230.775,227.407,230.755,606001.38829036,0
+STZ.US,D,20220331,000000,230.815,231.171,227.933,228.023,706251.90121573,0
+STZ.US,D,20220401,000000,228.201,231.549,226.165,231.381,598304.52490784,0
+STZ.US,D,20220404,000000,234.32,234.439,225.987,227.417,945830.23973215,0
+STZ.US,D,20220405,000000,225.629,230.219,225.629,228.043,903746.67015866,0
+STZ.US,D,20220406,000000,227.675,230.725,225.897,229.493,1009459.9928569,0
+STZ.US,D,20220407,000000,233.635,244.044,233.466,240.082,2078187.3439351,0
+STZ.US,D,20220408,000000,239.426,243.806,237.221,242.018,1283574.0415906,0
+STZ.US,D,20220411,000000,241.8,246.587,241.8,245.038,1267429.2539905,0
+STZ.US,D,20220412,000000,244.014,249.319,244.014,246.349,1108052.3325983,0
+STZ.US,D,20220413,000000,244.898,247.958,244.869,246.15,788170.8917776,0
+STZ.US,D,20220414,000000,247.501,251.325,247.451,248.911,788308.82118027,0
+STZ.US,D,20220418,000000,248.911,252.259,248.683,250.292,777995.32628288,0
+STZ.US,D,20220419,000000,250.322,253.54,250.322,251.335,794210.58876017,0
+STZ.US,D,20220420,000000,252.457,256.957,250.868,256.201,1056395.2543389,0
+STZ.US,D,20220421,000000,257.057,258.913,251.216,251.673,1153261.966371,0
+STZ.US,D,20220422,000000,251.057,252.825,248.137,248.454,1108348.3270829,0
+STZ.US,D,20220425,000000,248.931,249.309,243.746,246.26,1283862.9885873,0
+STZ.US,D,20220426,000000,245.534,248.445,243.359,245.445,870134.18083376,0
+STZ.US,D,20220427,000000,245.445,249.259,244.76,246.826,879143.89050155,0
+STZ.US,D,20220428,000000,246.07,249.05,245.048,247.68,613578.44438151,0
+STZ.US,D,20220429,000000,246.836,247.978,242.782,243.638,804706.31155452,0
+STZ.US,D,20220502,000000,244.79,245.942,239.614,241.591,904222.87897226,0
+STZ.US,D,20220503,000000,243.062,245.356,241.313,242.604,1041200.8707982,0
+STZ.US,D,20220504,000000,242.524,252.289,241.496,251.891,1130457.3028684,0
+STZ.US,D,20220505,000000,250.044,252.795,249.298,250.213,1820880.5466479,0
+STZ.US,D,20220506,000000,248.316,249.537,244.928,245.802,1603614.5542771,0
+STZ.US,D,20220509,000000,243.488,248.395,242.792,244.58,1156743.4253085,0
+STZ.US,D,20220510,000000,246.736,248.355,242.216,245.117,1066431.883647,0
+STZ.US,D,20220511,000000,244.968,249.289,243.955,244.302,1004719.0471841,0
+STZ.US,D,20220512,000000,243.498,246.905,241.332,243.568,1291362.5223135,0
+STZ.US,D,20220513,000000,243.984,248.723,242.356,247.243,1539399.859671,0
+STZ.US,D,20220516,000000,247.491,249.021,245.534,247.739,989581.0435452,0
+STZ.US,D,20220517,000000,249.319,250.431,247.014,249.259,1019757.3792109,0
+STZ.US,D,20220518,000000,249.309,249.309,235.244,235.453,1384675.286963,0
+STZ.US,D,20220519,000000,233.575,236.039,230.199,233.247,1431695.1182977,0
+STZ.US,D,20220520,000000,234.668,235.194,230.888,232.92,1277589.7177258,0
+STZ.US,D,20220523,000000,234.41,238.686,233.476,237.062,1209279.425966,0
+STZ.US,D,20220524,000000,236.128,242.749,236.128,242.356,1095809.8396315,0
+STZ.US,D,20220525,000000,240.886,242.266,238.74,241.392,745296.99679465,0
+STZ.US,D,20220526,000000,242.456,245.812,241.114,242.724,893962.7436248,0
+STZ.US,D,20220527,000000,244.869,245.574,243.26,244.65,965890.41015684,0
+STZ.US,D,20220531,000000,243.558,244.402,240.722,243.816,1972200.1759995,0
+STZ.US,D,20220601,000000,244.024,244.342,238.204,242.534,889853.05149564,0
+STZ.US,D,20220602,000000,242.932,244.164,238.457,244.134,681938.06855544,0
+STZ.US,D,20220603,000000,243.35,243.588,240.786,241.69,622440.15680701,0
+STZ.US,D,20220606,000000,242.882,245.504,242.187,244.214,513223.22592418,0
+STZ.US,D,20220607,000000,241.899,245.206,241.85,244.58,735729.52881244,0
+STZ.US,D,20220608,000000,243.398,245.105,242.704,243.796,592004.07087935,0
+STZ.US,D,20220609,000000,243.35,245.901,239.872,240.022,844717.91973609,0
+STZ.US,D,20220610,000000,236.843,239.108,234.916,237.479,722971.56245752,0
+STZ.US,D,20220613,000000,233.516,234.261,227.747,228.48,1241053.5277779,0
+STZ.US,D,20220614,000000,229.075,232.761,228.406,229.941,976858.31462893,0
+STZ.US,D,20220615,000000,231.827,232.711,226.255,229.027,1109965.2221244,0
+STZ.US,D,20220616,000000,225.957,226.047,222.352,224.249,1167544.203643,0
+STZ.US,D,20220617,000000,223.335,227.487,223.335,226.165,2681300.2690412,0
+STZ.US,D,20220621,000000,227.903,235.681,226.463,233.357,1358786.8441876,0
+STZ.US,D,20220622,000000,232.701,237.042,230.953,235.8,1344329.4265064,0
+STZ.US,D,20220623,000000,236.476,238.621,236.218,237.737,971162.93776105,0
+STZ.US,D,20220624,000000,240.101,244.094,238.74,243.846,1159384.2196384,0
+STZ.US,D,20220627,000000,243.696,246.607,242.519,245.753,804643.89094893,0
+STZ.US,D,20220628,000000,246.796,250.371,243.042,243.866,975617.95678887,0
+STZ.US,D,20220629,000000,243.936,246.721,241.79,241.988,1281462.8156241,0
+STZ.US,D,20220630,000000,236.337,236.476,229.704,231.489,1979978.5888829,0
+STZ.US,D,20220701,000000,231.489,236.153,228.609,233.843,1354325.784456,0
+STZ.US,D,20220705,000000,234.032,236.118,229.801,235.115,1335523.0871987,0
+STZ.US,D,20220706,000000,237.32,239.058,234.986,237.826,1077773.3049686,0
+STZ.US,D,20220707,000000,237.26,241.981,237.26,239.982,887185.07399875,0
+STZ.US,D,20220708,000000,240.39,244.204,239.784,240.538,697146.54707164,0
+STZ.US,D,20220711,000000,239.574,240.851,238.86,239.515,539094.55337228,0
+STZ.US,D,20220712,000000,238.9,242.504,238.542,238.939,648767.55738947,0
+STZ.US,D,20220713,000000,240.916,244.834,238.691,243.33,1096860.9220868,0
+STZ.US,D,20220714,000000,239.684,249.935,239.136,249.279,1339601.5690251,0
+STZ.US,D,20220715,000000,241.8,244.442,238.154,242.892,1733808.8357732,0
+STZ.US,D,20220718,000000,243.726,245.693,240.956,241.81,848457.11536757,0
+STZ.US,D,20220719,000000,242.734,244.412,241.402,243.08,823693.25027668,0
+STZ.US,D,20220720,000000,242.982,244.62,241.164,241.532,888149.57303348,0
+STZ.US,D,20220721,000000,241.392,242.276,237.638,240.648,818717.72394098,0
+STZ.US,D,20220722,000000,241.074,242.714,239.466,240.746,507628.52745242,0
+STZ.US,D,20220725,000000,240.717,241.903,237.856,239.048,580984.82042524,0
+STZ.US,D,20220726,000000,239.148,240.856,237.795,239.872,877344.76756308,0
+STZ.US,D,20220727,000000,240.32,244.561,239.406,243.667,684420.79780349,0
+STZ.US,D,20220728,000000,244.302,247.367,243.052,246.676,717453.37956679,0
+STZ.US,D,20220729,000000,245.802,246.657,244.224,244.65,871215.46680797,0
+STZ.US,D,20220801,000000,244.67,246.612,241.293,242.504,1204441.8290329,0
+STZ.US,D,20220802,000000,243.15,243.936,241.313,243.35,777959.08206028,0
+STZ.US,D,20220803,000000,243.369,245.733,241.84,244.918,979479.98006361,0
+STZ.US,D,20220804,000000,244.74,246.011,241.025,241.482,880800.05011753,0
+STZ.US,D,20220805,000000,241.462,242.764,239.912,242.714,1066178.1740888,0
+STZ.US,D,20220808,000000,243.826,245.137,229.057,233.297,2481926.8412268,0
+STZ.US,D,20220809,000000,235.101,243.792,234.762,241.918,2189344.3859094,0
+STZ.US,D,20220810,000000,242.626,245.068,238.968,241.32,705388.56750701,0
+STZ.US,D,20220811,000000,241.061,241.51,238.854,239.038,773695.96304818,0
+STZ.US,D,20220812,000000,239.497,243.503,239.497,242.915,1315620.9667634,0
+STZ.US,D,20220815,000000,242.506,247.156,242.506,245.656,704308.95767722,0
+STZ.US,D,20220816,000000,245.576,247.829,245.576,247.34,652492.70262158,0
+STZ.US,D,20220817,000000,246.513,249.832,246.254,249.314,717775.98661351,0
+STZ.US,D,20220818,000000,250.649,251.088,249.005,250.031,545241.09152885,0
+STZ.US,D,20220819,000000,249.792,250.998,248.516,250.848,657425.19511531,0
+STZ.US,D,20220822,000000,249.363,256.195,249.363,253.958,1308420.8922852,0
+STZ.US,D,20220823,000000,253.051,254.058,251.317,253.33,752152.93084054,0
+STZ.US,D,20220824,000000,253.151,258.054,252.543,256.599,899771.51467689,0
+STZ.US,D,20220825,000000,256.599,257.426,254.755,256.868,641458.80922177,0
+STZ.US,D,20220826,000000,257.456,257.456,250.888,251.058,596138.27353236,0
+STZ.US,D,20220829,000000,249.124,251.865,248.039,249.772,701496.55400352,0
+STZ.US,D,20220830,000000,249.892,251.018,247.26,247.769,1016656.3357843,0
+STZ.US,D,20220831,000000,248.197,249.348,245.048,245.227,788931.90660336,0
+STZ.US,D,20220901,000000,244.898,247.151,241.948,246.692,840720.0677229,0
+STZ.US,D,20220902,000000,247.769,249.603,243.523,244.031,775945.4846452,0
+STZ.US,D,20220906,000000,244.181,249.214,243.433,244.071,852885.74540525,0
+STZ.US,D,20220907,000000,243.802,248.028,243.065,247.559,636919.63183332,0
+STZ.US,D,20220908,000000,246.971,247.629,242.942,247.41,1074803.7600091,0
+STZ.US,D,20220909,000000,248.466,248.466,245.706,245.875,825616.5670093,0
+STZ.US,D,20220912,000000,245.536,248.392,244.45,247.211,969893.97916052,0
+STZ.US,D,20220913,000000,244.181,245.855,238.45,239.118,1119441.0110386,0
+STZ.US,D,20220914,000000,240.214,241.079,238.57,240.124,696418.57505504,0
+STZ.US,D,20220915,000000,240.683,243.065,238.679,239.716,802029.70095102,0
+STZ.US,D,20220916,000000,238.57,239.646,235.769,239.098,2577451.0761059,0
+STZ.US,D,20220919,000000,238.699,241.599,237.917,241.45,630536.28821145,0
+STZ.US,D,20220920,000000,240.274,241.749,238.59,240.812,689243.58444832,0
+STZ.US,D,20220921,000000,241.43,243.392,238.021,238.071,587147.21062831,0
+STZ.US,D,20220922,000000,238.47,238.679,235.734,235.799,718556.5966949,0
+STZ.US,D,20220923,000000,234.075,234.214,227.866,230.487,1382430.353498,0
+STZ.US,D,20220926,000000,229.191,233.183,228.663,231.882,965548.44926013,0
+STZ.US,D,20220927,000000,234.214,235.62,231.095,231.952,1186405.9177765,0
+STZ.US,D,20220928,000000,232.41,237.513,231.987,236.636,925662.08349465,0
+STZ.US,D,20220929,000000,236.686,236.935,231.882,232.889,1175040.9172728,0
+STZ.US,D,20220930,000000,233.068,233.925,228.673,228.912,841449.50670641,0
+STZ.US,D,20221003,000000,230.885,234.025,229.959,233.736,792474.75261543,0
+STZ.US,D,20221004,000000,234.394,238.739,234.284,236.606,1022866.0990153,0
+STZ.US,D,20221005,000000,236.317,237.184,233.267,235.161,1086029.2941872,0
+STZ.US,D,20221006,000000,231.723,234.613,226.421,231.743,2821929.5247458,0
+STZ.US,D,20221007,000000,232.55,232.729,221.228,221.955,2162142.4322891,0
+STZ.US,D,20221010,000000,221.736,221.935,218.587,220.5,1125520.3381377,0
+STZ.US,D,20221011,000000,221.138,224.886,220.062,220.65,1097788.6131511,0
+STZ.US,D,20221012,000000,222.155,224.138,220.829,222.563,836517.01421269,0
+STZ.US,D,20221013,000000,217.759,226.062,217.371,225.135,916567.67503998,0
+STZ.US,D,20221014,000000,225.892,227.208,220.919,221.248,707096.27747941,0
+STZ.US,D,20221017,000000,223.401,224.268,222.404,223.271,583448.84461288,0
+STZ.US,D,20221018,000000,226.949,227.736,224.592,225.733,973626.45924121,0
+STZ.US,D,20221019,000000,225.673,227.108,220.904,222.513,1012198.4301396,0
+STZ.US,D,20221020,000000,223.381,223.381,220.919,221.786,1103018.0986835,0
+STZ.US,D,20221021,000000,221.258,224.656,220.459,224.397,726132.92924578,0
+STZ.US,D,20221024,000000,225.683,229.4,224.128,228.972,945192.38585233,0
+STZ.US,D,20221025,000000,230.078,239.118,229.804,237.952,1718440.8526328,0
+STZ.US,D,20221026,000000,238.41,240.732,236.377,237.035,831525.3237822,0
+STZ.US,D,20221027,000000,238.201,240.045,237.015,237.663,603210.92194332,0
+STZ.US,D,20221028,000000,238.281,246.473,237.703,246.264,837680.90585075,0
+STZ.US,D,20221031,000000,246.423,248.157,244.958,246.254,1041256.5902516,0
+STZ.US,D,20221101,000000,247.161,248.636,241.211,242.626,854542.28427977,0
+STZ.US,D,20221102,000000,241.908,245.329,238.39,238.46,770680.88169268,0
+STZ.US,D,20221103,000000,236.53,242.08,235.39,241.41,999657,0
+STZ.US,D,20221104,000000,243.84,244.85,239.23,244.83,939961,0
+STZ.US,D,20221107,000000,245.07,246.55,243.495,246.49,656898,0
+STZ.US,D,20221108,000000,247.02,247.635,241.53,243.38,628772,0
+STZ.US,D,20221109,000000,243.49,245.28,239.37,239.79,758957,0
+STZ.US,D,20221110,000000,246.35,249.72,243.06,244.03,1569376,0
+STZ.US,D,20221111,000000,244.03,247.08,237.01,247,1592908,0
+STZ.US,D,20221114,000000,247.05,251.085,244.39,244.46,967494,0
+STZ.US,D,20221115,000000,244,247.15,239.32,243.45,2206100,0
+STZ.US,D,20221116,000000,244.36,245.08,242.72,243.22,1055365,0
+STZ.US,D,20221117,000000,240.78,245.1,240.01,244.86,769209,0
+STZ.US,D,20221118,000000,247.88,248.9,245.84,247.65,667365,0
+STZ.US,D,20221121,000000,247.31,253.13,247.0301,252.42,967195,0
+STZ.US,D,20221122,000000,254.48,256.25,253.13,255,965021,0
+STZ.US,D,20221123,000000,255.51,256.71,254.28,256.69,552062,0
+STZ.US,D,20221125,000000,256.7,257.615,254.93,257.49,383607,0
+STZ.US,D,20221128,000000,256.95,258.795,256.395,257.5,846779,0
+STZ.US,D,20221129,000000,256.75,256.75,249.77,253.64,1086627,0
+STZ.US,D,20221130,000000,252.1,257.35,249.77,257.35,1372365,0
+STZ.US,D,20221201,000000,258.3,259.125,255.06,258.72,972597,0
+STZ.US,D,20221202,000000,257.42,261.32,256.25,261.05,1169542,0
+STZ.US,D,20221205,000000,256.28,256.72,253.95,254.86,1210296,0
+STZ.US,D,20221206,000000,254.02,254.845,246.52,247.62,1347899,0
+STZ.US,D,20221207,000000,248.15,249.58,245.59,246.66,1004930,0
+STZ.US,D,20221208,000000,246.1,248.08,245.77,246.38,634862,0
+STZ.US,D,20221209,000000,245.3,246.585,241.89,242.04,740577,0
+STZ.US,D,20221212,000000,242.62,245.57,241.15,245.49,603538,0
+STZ.US,D,20221213,000000,248.44,248.44,240.22,240.86,1889913,0
+STZ.US,D,20221214,000000,241.45,242.73,238.06,239.55,1238254,0
+STZ.US,D,20221215,000000,237.77,239.54,233.43,235.4,1404069,0
+STZ.US,D,20221216,000000,232.29,234.3,228.3,231.36,2507800,0
+STZ.US,D,20221219,000000,231.22,234.575,230.04,230.29,1425170,0
+STZ.US,D,20221220,000000,230.12,231.26,227.03,230.17,1150843,0
+STZ.US,D,20221221,000000,231.05,234.43,230.3951,233.39,1024992,0
+STZ.US,D,20221222,000000,232.58,234.25,228.17,231.01,908056,0
+STZ.US,D,20221223,000000,230.91,233.125,230.195,232.41,409457,0
+STZ.US,D,20221227,000000,232.59,234.25,231.77,232.39,558279,0
+STZ.US,D,20221228,000000,232.97,234.35,231.86,231.88,827760,0
+STZ.US,D,20221229,000000,233.29,235.1399,231.89,234.8,780105,0
+STZ.US,D,20221230,000000,234.49,234.585,229.94,231.75,733796,0
+STZ.US,D,20230103,000000,232,234.2,226.38,227.6,1723394,0
+STZ.US,D,20230104,000000,227.69,234.5,227.06,231.16,1548538,0
+STZ.US,D,20230105,000000,224.13,224.9,208.12,208.68,4690466,0
+STZ.US,D,20230106,000000,210.7,216.24,208.45,214.23,4220382,0
+STZ.US,D,20230109,000000,214.66,219.4,214.41,215.51,3034922,0
+STZ.US,D,20230110,000000,218.22,222.399,218.03,220,2899581,0
+STZ.US,D,20230111,000000,221.67,223.82,220.3109,222.64,2312803,0
+STZ.US,D,20230112,000000,222.11,223.46,220.24,223.19,2054734,0
+STZ.US,D,20230113,000000,223.2,226.44,221.82,225,2675567,0
+STZ.US,D,20230117,000000,224.02,226.84,223.39,223.78,1649505,0
+STZ.US,D,20230118,000000,222.44,223.67,218.36,219.6,1843737,0
+STZ.US,D,20230119,000000,219.66,220.71,214.01,216.59,2341300,0
+STZ.US,D,20230120,000000,217.81,220.99,217.26,220.88,1641265,0
+STZ.US,D,20230123,000000,220.77,224.89,219.96,224,1450771,0
+STZ.US,D,20230124,000000,222.19,228.24,222.19,227.5,1966763,0
+STZ.US,D,20230125,000000,225.71,228.96,224.33,228.93,1069256,0
+STZ.US,D,20230126,000000,230,230,227.7,228.5,1194701,0
+STZ.US,D,20230127,000000,228.42,230.17,225.88,228.79,1304528,0
+STZ.US,D,20230130,000000,228.21,230.86,226.08,226.36,1668771,0
+STZ.US,D,20230131,000000,228.23,231.58,225.435,231.52,1502205,0
+STZ.US,D,20230201,000000,231,233.755,230.81,233.59,1280910,0
+STZ.US,D,20230202,000000,233.23,233.47,230.805,232.45,1027721,0
+STZ.US,D,20230203,000000,231.66,231.66,228.34,230.82,1061373,0
+STZ.US,D,20230206,000000,229.95,232.22,229.83,231.99,915416,0
+STZ.US,D,20230207,000000,229.3,230.91,228.56,230.29,1297540,0
+STZ.US,D,20230208,000000,229.97,231.515,228.99,230.13,1529699,0
+STZ.US,D,20230209,000000,232.32,232.32,225.42,226.88,2021078,0
+STZ.US,D,20230210,000000,226.89,228.78,225.48,228.3,747598,0
+STZ.US,D,20230213,000000,228.45,229.27,227.16,228.54,871524,0
+STZ.US,D,20230214,000000,228.13,228.13,224.61,225.75,931275,0
+STZ.US,D,20230215,000000,225.13,225.15,222.29,224.88,1248992,0
+STZ.US,D,20230216,000000,222.14,228.21,222.14,227.26,1318793,0
+STZ.US,D,20230217,000000,227.72,229.086,226.26,226.8,1027612,0
+STZ.US,D,20230221,000000,226.77,227.21,222.74,223.11,1051896,0
+STZ.US,D,20230222,000000,224.06,224.08,221.57,222.12,1092351,0
+STZ.US,D,20230223,000000,222.47,226.96,221.745,225.6,979803,0
+STZ.US,D,20230224,000000,224.5,224.66,222.75,224.09,702891,0
+STZ.US,D,20230227,000000,225.6,226.835,223.85,224.69,608194,0
+STZ.US,D,20230228,000000,224.01,225.61,223.65,223.7,1136917,0
+STZ.US,D,20230301,000000,222.47,223.46,217.46,219.7,861050,0
+STZ.US,D,20230302,000000,219.41,222.29,218.89,221.74,735024,0
+STZ.US,D,20230303,000000,222.29,223.94,220.975,223.25,723080,0
+STZ.US,D,20230306,000000,221.77,222.87,220.49,220.54,829246,0
+STZ.US,D,20230307,000000,220.56,221.3,219.09,219.22,806695,0
+STZ.US,D,20230308,000000,218.71,220.25,217.55,219.3,968865,0
+STZ.US,D,20230309,000000,220.84,221,215.1,215.8,870848,0
+STZ.US,D,20230310,000000,215.79,216.19,211.09,212,1303044,0
+STZ.US,D,20230313,000000,211.99,213.87,210.33,211,1929458,0
+STZ.US,D,20230314,000000,213.88,215.675,212.57,215.05,1294946,0
+STZ.US,D,20230315,000000,212.77,216.25,212.7,216.03,1009819,0
+STZ.US,D,20230316,000000,214.1,217.15,213.57,215.65,854132,0
+STZ.US,D,20230317,000000,215,215,210.15,210.9,2607843,0
+STZ.US,D,20230320,000000,211.79,216.15,211.48,215.4,1134740,0
+STZ.US,D,20230321,000000,215.95,216.54,213.875,216.17,912873,0
+STZ.US,D,20230322,000000,216.22,218,214.12,214.14,712196,0
+STZ.US,D,20230323,000000,213.67,216.11,213.67,214.99,918763,0
+STZ.US,D,20230324,000000,216.17,218.69,214.6748,217.95,935635,0
+STZ.US,D,20230327,000000,219.35,220.44,218.8,219.49,837229,0
+STZ.US,D,20230328,000000,219.31,220.755,219.24,219.28,721586,0
+STZ.US,D,20230329,000000,220.66,223.77,220.45,223.68,860859,0
+STZ.US,D,20230330,000000,224.85,225.9,223.64,224.91,1280151,0
+STZ.US,D,20230331,000000,226.99,227,224.64,225.89,1244519,0
+STZ.US,D,20230403,000000,226,227.43,224.7707,225.42,1171249,0
+STZ.US,D,20230404,000000,225.29,226.99,217.05,218.23,2697912,0
+STZ.US,D,20230405,000000,220.14,221.885,218.1,221.44,1520723,0
+STZ.US,D,20230406,000000,224,226.5,221.01,224.64,2027831,0
+STZ.US,D,20230410,000000,225.95,226.7,223.04,224.6,1713486,0
+STZ.US,D,20230411,000000,224.07,229.94,224.065,228.16,1259360,0
+STZ.US,D,20230412,000000,228.06,228.55,226.185,226.42,1059368,0
+STZ.US,D,20230413,000000,226.32,227.05,225.14,226.2,1012774,0
+STZ.US,D,20230414,000000,225.77,228.64,225.06,228.23,1302589,0
+STZ.US,D,20230417,000000,228.68,229.74,226.26,229.68,1054630,0
+STZ.US,D,20230418,000000,229.61,229.73,223.52,227.35,1207609,0
+STZ.US,D,20230419,000000,227.5,228.1494,226.31,227.87,743488,0
+STZ.US,D,20230420,000000,227.5,228.715,226.01,226.95,728209,0
+STZ.US,D,20230421,000000,228.3,228.72,225.48,226.44,609936,0
+STZ.US,D,20230424,000000,226.9,227.3,223.395,224.38,826713,0
+STZ.US,D,20230425,000000,224.36,227.34,223.94,226.53,573592,0
+STZ.US,D,20230426,000000,225.55,227.041,225,225.44,497550,0
+STZ.US,D,20230427,000000,225.16,229.12,224.01,228.56,878791,0
+STZ.US,D,20230428,000000,227.75,229.47,226.15,229.47,695362,0
+STZ.US,D,20230501,000000,228.78,231.5,228.405,230.23,970397,0
+STZ.US,D,20230502,000000,229.48,230.17,225.93,228.56,1038945,0
+STZ.US,D,20230503,000000,229.28,229.65,225.23,225.5,988391,0
+STZ.US,D,20230504,000000,225.49,225.6683,221.81,222.41,1041796,0
+STZ.US,D,20230505,000000,222.51,223.52,221.88,223.44,1063895,0
+STZ.US,D,20230508,000000,222.7,228.76,222.45,228.2,1221633,0
+STZ.US,D,20230509,000000,227.56,228.875,225.44,225.46,747954,0
+STZ.US,D,20230510,000000,225.94,227.11,224.7243,226.19,672473,0
+STZ.US,D,20230511,000000,223.44,225.05,223.005,224.87,1772068,0
+STZ.US,D,20230512,000000,224.61,228.05,223.46,227.75,969991,0
+STZ.US,D,20230515,000000,229.28,230.35,227.39,230.33,1334262,0
+STZ.US,D,20230516,000000,230.19,230.19,226.165,226.69,1249635,0
+STZ.US,D,20230517,000000,226.4,231.54,225.46,230.72,1359418,0
+STZ.US,D,20230518,000000,230.51,232.965,229.685,232.15,1487533,0
+STZ.US,D,20230519,000000,233.38,236.09,233,235.29,1365628,0
+STZ.US,D,20230522,000000,235.62,236.98,234.95,235.46,1715677,0
+STZ.US,D,20230523,000000,235,237.82,234.16,235.91,1289638,0
+STZ.US,D,20230524,000000,236.38,236.38,232.19,232.3,1187260,0
+STZ.US,D,20230525,000000,231.33,233.08,228.455,232.14,1206533,0
+STZ.US,D,20230526,000000,232.52,234.28,231.77,232.88,881524,0
+STZ.US,D,20230530,000000,236.91,238.55,235.42,237.06,1591194,0
+STZ.US,D,20230531,000000,237.5,243.66,237.295,242.97,2051284,0
+STZ.US,D,20230601,000000,242.24,243.18,241.21,242.7,1178814,0
+STZ.US,D,20230602,000000,243.25,246.41,243.01,245.42,1065327,0
+STZ.US,D,20230605,000000,245.1,246.71,243.53,244.17,946938,0
+STZ.US,D,20230606,000000,248.43,248.43,241.86,242.5,1158676,0
+STZ.US,D,20230607,000000,241.53,244.07,239.69,243.32,1012474,0
+STZ.US,D,20230608,000000,243.44,245.15,242.42,244.41,731763,0
+STZ.US,D,20230609,000000,243.67,244.55,241.43,241.61,984071,0
+STZ.US,D,20230612,000000,242.08,244.59,241.29,244.44,928612,0
+STZ.US,D,20230613,000000,243.995,247.73,243.33,247.41,1239759,0
+STZ.US,D,20230614,000000,247.57,248.115,245.85,247.01,1112776,0
+STZ.US,D,20230615,000000,247.94,250.14,247.5822,249.19,1125605,0
+STZ.US,D,20230616,000000,249.99,249.99,245.46,246.03,1505970,0
+STZ.US,D,20230620,000000,245.86,246.95,243.63,243.74,880186,0
+STZ.US,D,20230621,000000,243.73,246.73,242.48,246.28,987717,0
+STZ.US,D,20230622,000000,247.39,247.76,243.49,245.27,776835,0
+STZ.US,D,20230623,000000,245.27,245.62,241.41,242.38,1028417,0
+STZ.US,D,20230626,000000,242.52,242.52,240.26,242.42,743769,0
+STZ.US,D,20230627,000000,242.77,247.44,242.05,246.99,935168,0
+STZ.US,D,20230628,000000,246.14,247.53,244.23,246.78,928131,0
+STZ.US,D,20230629,000000,246.86,248.46,246.02,246.85,1148862,0
+STZ.US,D,20230630,000000,242.05,248.53,238,246.13,2903501,0
+STZ.US,D,20230703,000000,246.25,249.25,245.66,247.47,1265093,0
+STZ.US,D,20230705,000000,245.76,252.5996,245.72,251,1458731,0
+STZ.US,D,20230706,000000,249.54,253.13,248.67,252.59,1440653,0
+STZ.US,D,20230707,000000,253.07,255.17,252.17,253.49,1435774,0
+STZ.US,D,20230710,000000,253.62,254.73,250.44,251.72,841045,0
+STZ.US,D,20230711,000000,251.98,253.1,250.69,252.47,774305,0
+STZ.US,D,20230712,000000,253.2,253.2856,250.2,250.9,952576,0
+STZ.US,D,20230713,000000,250.86,253.13,250.55,252.75,621328,0
+STZ.US,D,20230714,000000,252.67,255.63,251.41,255.47,816829,0
+STZ.US,D,20230717,000000,254.61,255.48,253.64,254.56,781622,0
+STZ.US,D,20230718,000000,254.25,257.35,253.83,254.33,806133,0
+STZ.US,D,20230719,000000,261.5,269.38,260.8401,267.93,3234806,0
+STZ.US,D,20230720,000000,267.43,269.33,266.05,269.2,1530142,0
+STZ.US,D,20230721,000000,269.98,270.37,268.01,269.5,1237203,0
+STZ.US,D,20230724,000000,270.22,271.3,269.301,271.26,801924,0
+STZ.US,D,20230725,000000,270.22,271.54,269.49,271.38,730712,0
+STZ.US,D,20230726,000000,270.99,272.865,270.835,272.2,788127,0
+STZ.US,D,20230727,000000,272.54,273.44,270.11,270.57,1283999,0
+STZ.US,D,20230728,000000,272.17,272.88,270.85,272.5,921191,0
+STZ.US,D,20230731,000000,272.18,272.95,271.0915,272.8,950432,0
+STZ.US,D,20230801,000000,272.23,272.93,269.68,270.03,714629,0
+STZ.US,D,20230802,000000,269.33,271.8729,268.735,269.53,936942,0
+STZ.US,D,20230803,000000,269.14,269.75,267.13,268.73,956059,0
+STZ.US,D,20230804,000000,268.92,269.9899,267.3976,268.02,1184033,0
+STZ.US,D,20230807,000000,268.66,271.41,267.96,270.63,925076,0
+STZ.US,D,20230808,000000,270.63,273.65,270,270.99,1059609,0
+STZ.US,D,20230809,000000,271.24,272.16,270.31,270.55,733324,0
+STZ.US,D,20230810,000000,271,271.695,268.4,268.61,710996,0
+STZ.US,D,20230811,000000,268.68,269.16,267.44,267.68,670304,0
+STZ.US,D,20230814,000000,268.76,268.76,266.9,267.65,748051,0
+STZ.US,D,20230815,000000,266.82,267.19,265.51,265.7,529583,0
+STZ.US,D,20230816,000000,265.8,265.95,262.69,262.82,643955,0
+STZ.US,D,20230817,000000,262.91,263.3034,256.96,257.36,1013793,0
+STZ.US,D,20230818,000000,257,258.61,256.65,257.07,1382816,0
+STZ.US,D,20230821,000000,257.13,259.255,255.72,258.99,825369,0
+STZ.US,D,20230822,000000,258.69,259.4582,256.62,257.32,635032,0
+STZ.US,D,20230823,000000,258.33,262.44,258.33,262.05,957473,0
+STZ.US,D,20230824,000000,262.63,262.67,258.03,258.27,765590,0
+STZ.US,D,20230825,000000,259.56,260.12,257.93,259.49,409171,0
+STZ.US,D,20230828,000000,259.48,262.145,259.48,261.9,507800,0
+STZ.US,D,20230829,000000,261.53,262.225,259.75,261.27,723784,0
+STZ.US,D,20230830,000000,261.16,261.72,258.78,260.86,879518,0
+STZ.US,D,20230831,000000,260.45,261.79,259.69,260.56,802517,0
+STZ.US,D,20230901,000000,261.56,261.99,258.265,259.48,667300,0
+STZ.US,D,20230905,000000,259.58,260.09,256.75,257.5,786227,0
+STZ.US,D,20230906,000000,260.5,260.5,257.96,258.81,823943,0
+STZ.US,D,20230907,000000,259.47,260.76,258.515,259.56,817946,0
+STZ.US,D,20230908,000000,260.11,260.25,258.85,259.2,692910,0
+STZ.US,D,20230911,000000,259.32,260.61,258.73,259.5,753591,0
+STZ.US,D,20230912,000000,259.35,261.075,258.52,260.67,556925,0
+STZ.US,D,20230913,000000,261.33,261.78,258.68,260.18,648081,0
+STZ.US,D,20230914,000000,261.25,263.14,260.26,262.85,616478,0
+STZ.US,D,20230915,000000,261.55,262.28,259.57,260.34,2034567,0
+STZ.US,D,20230918,000000,261.68,261.868,259.34,260.69,650592,0
+STZ.US,D,20230919,000000,260.43,261.65,259.24,260,1029195,0
+STZ.US,D,20230920,000000,261.79,263.66,260.749,261.9,663648,0
+STZ.US,D,20230921,000000,260.82,261.446,256.41,256.47,721014,0
+STZ.US,D,20230922,000000,260,261.885,255.91,256.03,796832,0
+STZ.US,D,20230925,000000,255.39,256.7,254.7363,256.45,588751,0
+STZ.US,D,20230926,000000,255.64,256.19,253.31,253.4,593170,0
+STZ.US,D,20230927,000000,253.35,253.99,250.02,250.59,648784,0
+STZ.US,D,20230928,000000,250.89,253.5986,250.15,251.61,580477,0
+STZ.US,D,20230929,000000,252.96,253.625,250.47,251.33,706632,0
+STZ.US,D,20231002,000000,250.46,251.26,246.71,248.64,845202,0
+STZ.US,D,20231003,000000,248.64,250.635,246.83,248.33,1126827,0
+STZ.US,D,20231004,000000,248.98,250.43,247.51,249.36,1264799,0
+STZ.US,D,20231005,000000,243.25,246.24,239.95,241.33,2460617,0
+STZ.US,D,20231006,000000,239.8,240.13,233,236.61,2587302,0
+STZ.US,D,20231009,000000,235.67,236.01,234.02,235.09,1376543,0
+STZ.US,D,20231010,000000,237.4,238.4,236.385,237.9,1884654,0
+STZ.US,D,20231011,000000,238.55,240.76,238.05,239,1048345,0
+STZ.US,D,20231012,000000,239.14,239.14,227.88,228.39,1922886,0
+STZ.US,D,20231013,000000,227.75,231.97,227.5,231.69,1111680,0
+STZ.US,D,20231016,000000,232.94,236.07,232.495,234.79,1088962,0
+STZ.US,D,20231017,000000,233.29,238.235,232.765,237.8,1322388,0
+STZ.US,D,20231018,000000,237.4,238.81,233.18,233.43,1186203,0
+STZ.US,D,20231019,000000,233.8,236.81,232.685,233.2,1047681,0
+STZ.US,D,20231020,000000,234.47,234.88,229.885,230.39,874595,0
+STZ.US,D,20231023,000000,229.87,233.9,228.25,231.86,1216527,0
+STZ.US,D,20231024,000000,232.77,237.26,232.535,234.67,1024549,0
+STZ.US,D,20231025,000000,234.54,237.7,233.184,234.02,922422,0
+STZ.US,D,20231026,000000,235.09,235.855,231.04,231.38,884088,0
+STZ.US,D,20231027,000000,230.7,231.015,227.64,229.62,902441,0
+STZ.US,D,20231030,000000,231.48,235.16,230.71,234.1,894039,0
+STZ.US,D,20231031,000000,235.21,236.1,233.33,234.15,850187,0
+STZ.US,D,20231101,000000,234.89,237.945,234.07,234.21,1017048,0
+STZ.US,D,20231102,000000,234.74,239.3,233.4,238,1154468,0
+STZ.US,D,20231103,000000,240.28,243.97,240.2,241.68,1286761,0
+STZ.US,D,20231106,000000,242.38,244.56,241.16,241.56,1424920,0
+STZ.US,D,20231107,000000,240.99,243.66,240.33,242.52,1391422,0
+STZ.US,D,20231108,000000,243.28,243.71,240.88,241.5,1041900,0
+STZ.US,D,20231109,000000,241.69,241.69,238.525,238.95,1209589,0
+STZ.US,D,20231110,000000,236.7,240.4965,235.76,239.32,1387580,0
+STZ.US,D,20231113,000000,239.89,241.33,239.25,240.85,861937,0
+STZ.US,D,20231114,000000,242.81,242.89,240.6784,241.89,861110,0
+STZ.US,D,20231115,000000,241.7,241.7,238.38,239.54,1266178,0
+STZ.US,D,20231116,000000,239.45,239.73,235.78,236.59,1269051,0
+STZ.US,D,20231117,000000,236.94,236.94,234.17,235.63,1156156,0
+STZ.US,D,20231120,000000,234.95,237.8307,233.78,236.95,905467,0
+STZ.US,D,20231121,000000,237.32,237.32,233.29,234.27,1219764,0
+STZ.US,D,20231122,000000,235.93,239.575,235.57,239.04,925136,0
+STZ.US,D,20231124,000000,237.91,238.615,237.23,238.37,357508,0
+STZ.US,D,20231127,000000,238.14,238.46,236.5,237.99,836356,0
+STZ.US,D,20231128,000000,238.16,242.8025,238,241.77,1397100,0
+STZ.US,D,20231129,000000,242.24,243.28,236.85,237.95,1206889,0
+STZ.US,D,20231130,000000,238.22,240.59,237.88,240.49,963572,0
+STZ.US,D,20231201,000000,242.02,243,239.6,241.95,970865,0
+STZ.US,D,20231204,000000,240.54,243.37,239.79,240.31,1322304,0
+STZ.US,D,20231205,000000,239.9,240.49,233.5,236.66,1247357,0
+STZ.US,D,20231206,000000,235.96,237.1137,232.61,235.1,1231695,0
+STZ.US,D,20231207,000000,235.28,236.54,233.7673,235.86,1047270,0
+STZ.US,D,20231208,000000,235.56,236.63,234.18,234.44,901547,0
+STZ.US,D,20231211,000000,235.22,236.37,234.01,235.7,804214,0
+STZ.US,D,20231212,000000,236.72,236.7711,234.71,235.83,1273716,0
+STZ.US,D,20231213,000000,236,244.07,234.75,242.59,1241918,0
+STZ.US,D,20231214,000000,243.32,244.41,240.93,241.03,1282598,0
+STZ.US,D,20231215,000000,239.99,240.23,235.48,236.46,1723143,0
+STZ.US,D,20231218,000000,237.63,239.2499,235.96,238.89,1229718,0
+STZ.US,D,20231219,000000,239.44,241.585,239.13,241.09,1025508,0
+STZ.US,D,20231220,000000,239.68,240.38,234.74,235.07,1322172,0
+STZ.US,D,20231221,000000,236.5,237.62,235.165,235.87,1127936,0
+STZ.US,D,20231222,000000,236.97,239.28,236.11,237.88,875397,0
+STZ.US,D,20231226,000000,237.47,240.44,237.18,238.99,567975,0
+STZ.US,D,20231227,000000,238.68,240.21,238.26,240.12,602942,0
+STZ.US,D,20231228,000000,240.11,242.45,240.11,242.16,824034,0
+STZ.US,D,20231229,000000,242.22,242.82,241.38,241.75,741298,0
+STZ.US,D,20240102,000000,240.64,245.05,240.49,243.89,1250534,0
+STZ.US,D,20240103,000000,243.65,244.34,241.19,241.42,1609187,0
+STZ.US,D,20240104,000000,242.24,243.56,241.86,242.33,1331260,0
+STZ.US,D,20240105,000000,244.5,253.09,243.3,247.53,2634719,0
+STZ.US,D,20240108,000000,248.15,251.69,248.15,250,2083716,0
+STZ.US,D,20240109,000000,249.27,253.6,247.03,253.54,1449771,0
+STZ.US,D,20240110,000000,253.18,255.79,252.51,254.77,1846544,0
+STZ.US,D,20240111,000000,255,257.76,254.325,257.42,1700972,0
+STZ.US,D,20240112,000000,258.32,260.3,257.45,258.3,1515427,0
+STZ.US,D,20240116,000000,259.67,259.96,255.215,255.38,1245032,0
+STZ.US,D,20240117,000000,254.43,255.65,252.44,252.66,1068619,0
+STZ.US,D,20240118,000000,251.56,254.445,251.3796,253.65,699777,0
+STZ.US,D,20240119,000000,254.5,255.94,251.33,253.95,948073,0
+STZ.US,D,20240122,000000,254.38,255.3635,251.53,251.63,828519,0
+STZ.US,D,20240123,000000,251.18,253.25,250.9,252.99,796992,0
+STZ.US,D,20240124,000000,252.04,252.85,247.29,247.41,1153395,0
+STZ.US,D,20240125,000000,248.7,250.27,248.255,250.21,797515,0
+STZ.US,D,20240126,000000,251.42,251.93,249.06,249.5,1078460,0
+STZ.US,D,20240129,000000,249,250.96,247.16,250.8,1473794,0
+STZ.US,D,20240130,000000,250.47,250.99,246.71,248.43,950466,0
+STZ.US,D,20240131,000000,248.25,248.583,243.85,245.08,1116280,0
+STZ.US,D,20240201,000000,245.5,252.68,244.47,252.68,1036350,0
+STZ.US,D,20240202,000000,252.13,252.15,248.57,250.59,1168283,0
+STZ.US,D,20240205,000000,248.84,249.9599,246.56,247.06,1322263,0
+STZ.US,D,20240206,000000,246.96,249.665,246.01,248.65,1099170,0
+STZ.US,D,20240207,000000,245.9,246.77,241.17,244.42,994263,0
+STZ.US,D,20240208,000000,244,244.225,241.8035,243.05,1138682,0
+STZ.US,D,20240209,000000,242.45,244.52,241.59,242.55,1219297,0
+STZ.US,D,20240212,000000,243.17,248.12,242.89,247.08,1365470,0
+STZ.US,D,20240213,000000,245.05,247.03,242.91,244.58,933683,0
+STZ.US,D,20240214,000000,244.56,244.89,242.4028,243.6,667493,0
+STZ.US,D,20240215,000000,244.72,246.15,242.98,244.9,703597,0
+STZ.US,D,20240216,000000,243.96,246.09,242.12,243.84,834644,0
+STZ.US,D,20240220,000000,244.04,248.565,244.04,245.26,744078,0
+STZ.US,D,20240221,000000,245.75,247.47,244.48,245.61,603827,0
+STZ.US,D,20240222,000000,245.58,247.305,244.05,245.7,1154534,0
+STZ.US,D,20240223,000000,245.47,248.6,244.61,247.23,910907,0
+STZ.US,D,20240226,000000,247.02,248.33,245.65,246.82,1108348,0
+STZ.US,D,20240227,000000,246.26,248.19,244.84,247.09,1172542,0
+STZ.US,D,20240228,000000,247.07,247.58,245.11,247.44,948604,0
+STZ.US,D,20240229,000000,247.75,248.96,245.95,248.52,1938365,0
+STZ.US,D,20240301,000000,247.75,250.2,246.11,250,1511088,0
+STZ.US,D,20240304,000000,249.15,249.71,247,248.03,1212141,0
+STZ.US,D,20240305,000000,248.19,250.365,246.52,248.14,1221457,0
+STZ.US,D,20240306,000000,248,248.87,246.14,248.4,1178827,0
+STZ.US,D,20240307,000000,249.43,255.37,248.51,255.3,1342403,0
+STZ.US,D,20240308,000000,255.81,258.87,254.405,257.69,1920547,0
+STZ.US,D,20240311,000000,258,263.06,257.825,261.98,1418898,0
+STZ.US,D,20240312,000000,262,262.385,260.05,261.86,998446,0
+STZ.US,D,20240313,000000,263.61,265.24,262.46,263.7,900057,0
+STZ.US,D,20240314,000000,262.24,263.16,258.78,260.83,941881,0
+STZ.US,D,20240315,000000,259,267.9,259,267.64,2421225,0
+STZ.US,D,20240318,000000,267.09,267.74,265.0946,266.35,1176947,0
+STZ.US,D,20240319,000000,267,268.81,266.5,268.75,1182980,0
+STZ.US,D,20240320,000000,268.82,269.1725,266.06,268.5,1264459,0
+STZ.US,D,20240321,000000,268.5,270.16,266.69,269.35,1016552,0
+STZ.US,D,20240322,000000,271,271,267.4301,268.24,664430,0
+STZ.US,D,20240325,000000,268.86,270.61,268.2135,270.44,758617,0
+STZ.US,D,20240326,000000,271.07,271.07,268.31,269.29,878438,0
+STZ.US,D,20240327,000000,270.57,272.18,269.06,272.04,838749,0
+STZ.US,D,20240328,000000,272.38,273,269.71,271.76,1144061,0
+STZ.US,D,20240401,000000,271.35,271.63,264.35,266,1420119,0
+STZ.US,D,20240402,000000,267.3,269.86,265.665,267.41,1258460,0
+STZ.US,D,20240403,000000,266.84,267.4799,264.835,266.95,769160,0
+STZ.US,D,20240404,000000,268.08,268.32,263.27,264.31,1401777,0
+STZ.US,D,20240405,000000,264.24,265.69,262.54,265.63,1247914,0
+STZ.US,D,20240408,000000,265.55,267.245,265.01,266,968294,0
+STZ.US,D,20240409,000000,267.55,267.55,262.07,262.97,1203851,0
+STZ.US,D,20240410,000000,259.01,265.305,258.1,264.92,2645211,0
+STZ.US,D,20240411,000000,270.995,274.87,264.04,268.34,4101192,0
+STZ.US,D,20240412,000000,269.51,270.18,262.08,262.24,1629401,0
+STZ.US,D,20240415,000000,265.28,265.28,257.1901,258.52,1832711,0
+STZ.US,D,20240416,000000,257.95,259.21,253.41,257.78,1773838,0
+STZ.US,D,20240417,000000,259.23,259.23,257.08,257.31,1530484,0
+STZ.US,D,20240418,000000,257.82,260.97,257.52,258.68,1160800,0
+STZ.US,D,20240419,000000,259.47,263.56,259.285,260.91,1506615,0
+STZ.US,D,20240422,000000,261.5,261.8,259.39,259.74,872835,0
+STZ.US,D,20240423,000000,259.42,262.27,258.93,261.66,1049895,0
+STZ.US,D,20240424,000000,259.61,261.985,257.64,261.55,1075302,0
+STZ.US,D,20240425,000000,261.79,264.2031,259.78,261.71,757572,0
+STZ.US,D,20240426,000000,261.1,262.035,259.93,260.04,700014,0
+STZ.US,D,20240429,000000,260.36,261.72,259.4856,261.19,573496,0
+STZ.US,D,20240430,000000,260.18,260.24,252.95,253.46,1851107,0
+STZ.US,D,20240501,000000,252.5,257.26,252.4,253.95,1009396,0
+STZ.US,D,20240502,000000,254.36,255.6974,253.39,254.08,694239,0
+STZ.US,D,20240503,000000,255,256.62,253.51,256.08,735854,0
+STZ.US,D,20240506,000000,257.54,258.38,255.48,257.31,776102,0
+STZ.US,D,20240507,000000,259.65,260.62,256.525,258.49,642449,0
+STZ.US,D,20240508,000000,258.87,259.8,257.74,258.36,407779,0
+STZ.US,D,20240509,000000,258.6,261.215,258.565,260.7,443756,0
+STZ.US,D,20240510,000000,260.89,263,260.21,261.95,503179,0
+STZ.US,D,20240513,000000,262.61,263.33,258.5,258.77,883640,0
+STZ.US,D,20240514,000000,259.23,259.65,251.59,253.99,1168845,0
+STZ.US,D,20240515,000000,253.99,255.086,251.875,252.29,1069923,0
+STZ.US,D,20240516,000000,252.86,257.09,252.38,255.39,1326198,0
+STZ.US,D,20240517,000000,255.54,256.76,252.85,255.43,1421996,0
+STZ.US,D,20240520,000000,255.52,255.52,249.265,250.56,850870,0
+STZ.US,D,20240521,000000,250.85,251.466,248.955,250.98,837397,0
+STZ.US,D,20240522,000000,250.32,250.77,248.4,248.94,799447,0
+STZ.US,D,20240523,000000,247.72,248.8,244.15,245.12,1282126,0
+STZ.US,D,20240524,000000,246.73,250.53,245.19,248.51,1503979,0
+STZ.US,D,20240528,000000,247.72,248.49,244.685,245.49,1132018,0
+STZ.US,D,20240529,000000,243.55,246.58,243.04,243.97,1065587,0
+STZ.US,D,20240530,000000,243.97,248.48,243.25,246.59,1433357,0
+STZ.US,D,20240531,000000,247.09,250.55,244.19,250.23,1901480,0
+STZ.US,D,20240603,000000,248.03,251.8,246.71,250.32,1126063,0
+STZ.US,D,20240604,000000,249.9,251.37,248.69,250.34,1387761,0
+STZ.US,D,20240605,000000,250.54,251.57,247.56,250.03,914593,0
+STZ.US,D,20240606,000000,249.99,251.46,249.18,250.11,761043,0
+STZ.US,D,20240607,000000,249,252.58,248.82,250.93,1230912,0
+STZ.US,D,20240610,000000,250.09,253.27,249.79,251.68,1211294,0
+STZ.US,D,20240611,000000,250.58,251.05,247.26,251.03,1111189,0
+STZ.US,D,20240612,000000,253.26,253.9,248.32,252.51,1453612,0
+STZ.US,D,20240613,000000,252.02,254.78,251.11,254.62,1324688,0
+STZ.US,D,20240614,000000,253.87,254.44,251.5369,253.5,714168,0
+STZ.US,D,20240617,000000,252.91,264.075,252.91,262.34,1574904,0
+STZ.US,D,20240618,000000,263,264.39,260.83,263.65,950321,0
+STZ.US,D,20240620,000000,261.8,264.52,260.25,262.83,1021025,0
+STZ.US,D,20240621,000000,263.45,263.59,260.93,263.5,1387126,0
+STZ.US,D,20240624,000000,263.16,265.7,262.08,265.13,1087880,0
+STZ.US,D,20240625,000000,263.72,265.69,260.49,261.68,966443,0
+STZ.US,D,20240626,000000,260.28,262.95,259.74,261.07,790871,0
+STZ.US,D,20240627,000000,261.19,261.4107,254.71,255.91,1136493,0
+STZ.US,D,20240628,000000,256.18,257.57,254.68,257.28,1518776,0
+STZ.US,D,20240701,000000,258.54,259.8499,255.5577,256.29,981093,0
+STZ.US,D,20240702,000000,256.22,259.3,254.36,258.94,1868564,0
+STZ.US,D,20240703,000000,263.81,264.24,248,250.37,2670323,0
+STZ.US,D,20240705,000000,250.37,259.16,250,259.14,1943356,0
+STZ.US,D,20240708,000000,259.32,259.7,253.005,253.84,1268807,0
+STZ.US,D,20240709,000000,254.17,256.69,251.92,252.09,1259623,0
+STZ.US,D,20240710,000000,252.25,254.84,251.9503,253.08,1294361,0
+STZ.US,D,20240711,000000,253.32,259.68,252.88,259.37,926850,0
+STZ.US,D,20240712,000000,260,264.45,259.66,259.82,1032898,0
+STZ.US,D,20240715,000000,258.83,260.605,249.42,249.53,2110084,0
+STZ.US,D,20240716,000000,250,253,247.1,248.09,1552030,0
+STZ.US,D,20240717,000000,248.01,251.19,246.1,248.23,1424983,0
+STZ.US,D,20240718,000000,247.17,251.99,246.63,248.26,882644,0
+STZ.US,D,20240719,000000,249.47,249.47,245.4,245.45,781837,0
+STZ.US,D,20240722,000000,245,245.91,241.585,243.21,1271684,0
+STZ.US,D,20240723,000000,244.44,246.165,243.4949,245.98,932635,0
+STZ.US,D,20240724,000000,246,247.45,244.54,246.88,968783,0
+STZ.US,D,20240725,000000,248,250.34,247.02,249.38,1053678,0
+STZ.US,D,20240726,000000,249.91,254.13,249.745,253.48,846431,0
+STZ.US,D,20240729,000000,250,250.545,243.55,246.17,1399815,0
+STZ.US,D,20240730,000000,246.25,246.39,242.55,243.3,1133434,0
+STZ.US,D,20240731,000000,243.56,247.09,242,245.16,1112473,0
+STZ.US,D,20240801,000000,246.09,247.5799,243.66,245.37,782669,0
+STZ.US,D,20240802,000000,247.09,247.09,241.28,246.94,1409592,0
+STZ.US,D,20240805,000000,244.08,245.275,235.57,236.42,1791606,0
+STZ.US,D,20240806,000000,238.6,241.57,237.02,238.52,1030627,0
+STZ.US,D,20240807,000000,239.15,241.545,237.57,237.81,757905,0
+STZ.US,D,20240808,000000,236.6,241.35,236.25,239.87,1017786,0
+STZ.US,D,20240809,000000,239.47,241.53,237.6971,241.41,890649,0
+STZ.US,D,20240812,000000,241.38,241.45,238.25,238.8,733880,0
+STZ.US,D,20240813,000000,239.19,240.71,237.47,240.1,977323,0
+STZ.US,D,20240814,000000,238.77,242.17,238.77,241.08,612195,0
+STZ.US,D,20240815,000000,242.43,246.51,242.2136,245.24,720076,0
+STZ.US,D,20240816,000000,244.59,247.15,244.59,245.7,588553,0
+STZ.US,D,20240819,000000,246,246.11,241.91,242.96,749076,0
+STZ.US,D,20240820,000000,242.6,245.77,242.42,243.05,1117144,0
+STZ.US,D,20240821,000000,244.03,245,242.8,244.74,814534,0
+STZ.US,D,20240822,000000,245.61,245.61,242.86,243.7,681885,0
+STZ.US,D,20240823,000000,244.82,245.77,244.29,245.18,637081,0
+STZ.US,D,20240826,000000,244.26,245.68,242.43,243.11,960411,0
+STZ.US,D,20240827,000000,243.15,244.23,239.18,239.98,1315073,0
+STZ.US,D,20240828,000000,240.47,241.42,239.22,240.37,873668,0
+STZ.US,D,20240829,000000,241.66,241.66,237.62,237.97,1015018,0
+STZ.US,D,20240830,000000,239.69,240.89,236.37,240.71,1305519,0
+STZ.US,D,20240903,000000,239.81,249.455,238.47,246.78,1586690,0
+STZ.US,D,20240904,000000,245.36,247.8142,244.03,246.61,909524,0
+STZ.US,D,20240905,000000,247.47,249.615,246.07,248.29,1744007,0
+STZ.US,D,20240906,000000,246.86,250.53,246.86,249.01,1171782,0
+STZ.US,D,20240909,000000,249.81,252,247.085,250.89,1896454,0
+STZ.US,D,20240910,000000,251.86,253.04,247.235,249.49,1230284,0
+STZ.US,D,20240911,000000,249.53,251.39,245.78,248.79,1043704,0
+STZ.US,D,20240912,000000,248.72,252.39,248.315,251.71,695325,0
+STZ.US,D,20240913,000000,252.34,254.94,251.84,252.57,837323,0
+STZ.US,D,20240916,000000,254.23,255.24,252.65,253.65,875968,0
+STZ.US,D,20240917,000000,252.42,255.45,251.14,252.86,616540,0
+STZ.US,D,20240918,000000,253.05,253.85,250.7225,251,775814,0
+STZ.US,D,20240919,000000,252.2,253.62,247.49,248.45,1649834,0
+STZ.US,D,20240920,000000,247.77,249.19,247.27,248.09,2773064,0
+STZ.US,D,20240923,000000,247.23,256.3,247.09,254.82,1215260,0
+STZ.US,D,20240924,000000,255.04,255.04,252.05,252.47,838233,0
+STZ.US,D,20240925,000000,252.83,254.2,251.1371,251.9,1059365,0
+STZ.US,D,20240926,000000,252.99,255.48,251.92,255.05,689116,0
+STZ.US,D,20240927,000000,256.47,259.48,256.09,258.4,1377321,0
+STZ.US,D,20240930,000000,258.4,261.06,256.5202,257.69,1064500,0
+STZ.US,D,20241001,000000,258.19,258.63,255.56,257.68,894755,0
+STZ.US,D,20241002,000000,255.93,257.36,254.06,255.67,1212654,0
+STZ.US,D,20241003,000000,253.3,254.88,243.38,243.65,2627593,0
+STZ.US,D,20241004,000000,242.88,247.965,242.65,246.67,1351402,0
+STZ.US,D,20241007,000000,243.91,244.05,237.08,243.07,1753674,0
+STZ.US,D,20241008,000000,240.64,241.67,237.3076,241.13,1149556,0
+STZ.US,D,20241009,000000,242.61,242.92,240.37,240.42,1796596,0
+STZ.US,D,20241010,000000,241.41,242.38,238.77,239.6,1137455,0
+STZ.US,D,20241011,000000,240.93,241.815,239.65,241.06,1108158,0
+STZ.US,D,20241014,000000,243,246.18,241.68,245.71,1060708,0
+STZ.US,D,20241015,000000,245.46,247.63,243.09,244.07,1302894,0
+STZ.US,D,20241016,000000,243.06,243.82,241.25,243.59,1371533,0
+STZ.US,D,20241017,000000,244.18,244.18,238.84,240.04,1473374,0
+STZ.US,D,20241018,000000,240.67,242.06,239.86,241.52,1647685,0
+STZ.US,D,20241021,000000,239.59,241.015,238.19,239.21,1198345,0
+STZ.US,D,20241022,000000,238.14,241.88,237.8,241.61,1073740,0
+STZ.US,D,20241023,000000,240.04,241.65,239.1033,241.42,1206970,0
+STZ.US,D,20241024,000000,241.26,242.44,240.1,240.71,653162,0
+STZ.US,D,20241025,000000,240.98,241.67,238.56,239.38,860981,0
+STZ.US,D,20241028,000000,240.4,241.83,237.08,237.51,1038691,0
+STZ.US,D,20241029,000000,236,237.769,234.66,236.07,1020452,0
+STZ.US,D,20241030,000000,236.17,237.74,234.56,235.47,934057,0
+STZ.US,D,20241031,000000,235,236.73,232.08,232.34,1263952,0
+STZ.US,D,20241101,000000,232.61,233.98,231.7,232.77,1351116,0
+STZ.US,D,20241104,000000,233.405,241.72,233.32,239.74,1817064,0
+STZ.US,D,20241105,000000,238.66,239.11,236.57,237.15,1103358,0
+STZ.US,D,20241106,000000,233.79,233.92,224.76,229.58,3182162,0
+STZ.US,D,20241107,000000,230,234.74,229.98,233.28,1468797,0
+STZ.US,D,20241108,000000,232.53,235.51,232.405,234.38,1731377,0
+STZ.US,D,20241111,000000,234.79,237.305,234.08,236.2,1108700,0
+STZ.US,D,20241112,000000,236.89,239.21,236.885,238.29,1488934,0
+STZ.US,D,20241113,000000,238.265,241.58,236.79,240.71,1104327,0
+STZ.US,D,20241114,000000,241.31,244.31,240.965,242,1124188,0
+STZ.US,D,20241115,000000,241.95,242.25,236.34,237.51,1426660,0
+STZ.US,D,20241118,000000,237.9,238.4,236.17,238.06,978827,0
+STZ.US,D,20241119,000000,238.33,241.22,236.68,240.44,1079059,0
+STZ.US,D,20241120,000000,239.83,241,238.0801,239.75,1046174,0
+STZ.US,D,20241121,000000,240.13,241.36,238.475,240.76,1060413,0
+STZ.US,D,20241122,000000,240.91,242.12,238.5,239.66,1421842,0
+STZ.US,D,20241125,000000,241.57,244.6,240.58,241.67,1493673,0
+STZ.US,D,20241126,000000,233.42,235.91,229.88,233.6,2715359,0
+STZ.US,D,20241127,000000,233.8,237.1,233.8,235.97,1028480,0
+STZ.US,D,20241129,000000,236.14,241.3,236.14,240.95,833709,0
+STZ.US,D,20241202,000000,240.965,241.45,236.3726,237.76,1243099,0
+STZ.US,D,20241203,000000,238.04,239.43,236.17,237.06,1173255,0
+STZ.US,D,20241204,000000,236.95,238.9257,236.25,238.3,898439,0
+STZ.US,D,20241205,000000,238.08,241.23,237.79,239.5,1329332,0
+STZ.US,D,20241206,000000,242.44,244.54,237.685,239,1701897,0
+STZ.US,D,20241209,000000,238,244.885,237.49,244.31,1371953,0
+STZ.US,D,20241210,000000,242.86,245.3099,241.72,242.6,1127336,0
+STZ.US,D,20241211,000000,243.51,244.69,239.31,239.89,1540379,0
+STZ.US,D,20241212,000000,240.66,242.64,238.18,239.45,1214811,0
+STZ.US,D,20241213,000000,240.2,241.69,237.8,239.66,1077313,0
+STZ.US,D,20241216,000000,239.34,240.32,232.76,232.92,1826533,0
+STZ.US,D,20241217,000000,233,234.98,232.19,233.09,2398979,0
+STZ.US,D,20241218,000000,232.17,234.1199,228.14,228.31,2296332,0
+STZ.US,D,20241219,000000,228.8,231.86,226.81,227.05,2942050,0
+STZ.US,D,20241220,000000,228.19,229.07,226.5,227.63,4614900,0
+STZ.US,D,20241223,000000,227.42,228.28,223.6791,226.36,1394810,0
+STZ.US,D,20241224,000000,225.4,226.01,223.32,225.4,579593,0
+STZ.US,D,20241226,000000,224.03,226.19,223.96,224.27,951986,0
+STZ.US,D,20241227,000000,223.73,224.5987,221.305,222.71,1190117,0
+STZ.US,D,20241230,000000,222.34,222.81,219.57,219.66,1143408,0
+STZ.US,D,20241231,000000,220.13,222.18,219.535,221,960747,0
+STZ.US,D,20250102,000000,221.6,223.89,221.24,222.57,1154729,0
+STZ.US,D,20250103,000000,217.8,222.17,217.52,221.92,1844199,0
+STZ.US,D,20250106,000000,224.45,228.89,222.385,222.93,1933104,0
+STZ.US,D,20250107,000000,224.19,226.22,218.06,218.51,1993168,0
+STZ.US,D,20250108,000000,218.3299,220.585,217.47,219.28,1728241,0
+STZ.US,D,20250110,000000,203.14,207.905,179.55,181.81,8701689,0
+STZ.US,D,20250113,000000,178.82,189.07,176.51,185.91,5460775,0
+STZ.US,D,20250114,000000,184.14,186.14,180.4431,182.2,3355008,0
+STZ.US,D,20250115,000000,183.715,184.73,180.15,180.72,2964289,0
+STZ.US,D,20250116,000000,180.6,186.465,180,184.57,3349084,0
+STZ.US,D,20250117,000000,186,187.49,183.205,184.31,2840158,0
+STZ.US,D,20250121,000000,184.92,184.9999,179.865,183.08,3960530,0
+STZ.US,D,20250122,000000,183.43,183.45,178.37,178.96,2237801,0
+STZ.US,D,20250123,000000,179.55,179.665,176.93,179.5,2562843,0
+STZ.US,D,20250124,000000,180,183.42,179.97,183.1,2462573,0
+STZ.US,D,20250127,000000,183.945,188.95,183.945,187.94,2629654,0
+STZ.US,D,20250128,000000,186.99,188.5457,182.77,183.09,1729437,0
+STZ.US,D,20250129,000000,183.84,184.05,181.2301,182.23,1848407,0
+STZ.US,D,20250130,000000,183.135,187.14,182.12,184.32,2034690,0
+STZ.US,D,20250131,000000,184.29,184.4,180.01,180.8,2190577,0
+STZ.US,D,20250203,000000,168.25,178.24,166.02,174.41,4398850,0
+STZ.US,D,20250204,000000,173.2,175.2931,171.71,172.59,2080355,0
+STZ.US,D,20250205,000000,172.995,173.95,171.81,172.86,1314956,0
+STZ.US,D,20250206,000000,173.73,174.5,170.72,170.97,1690515,0
+STZ.US,D,20250207,000000,170.45,171.69,168.16,169,1611129,0
+STZ.US,D,20250210,000000,168.69,169.185,164.92,165,2309569,0
+STZ.US,D,20250211,000000,164.79,164.85,161.0001,164.74,3343256,0
+STZ.US,D,20250212,000000,164.22,164.285,160.46,161.05,2524685,0
+STZ.US,D,20250213,000000,162.98,163.69,160.93,163.2,3244158,0
+STZ.US,D,20250214,000000,164,165.19,161.06,162.94,2313320,0
+STZ.US,D,20250218,000000,168.22,172.6015,165.42,169.38,6213345,0
+STZ.US,D,20250219,000000,170.51,173.4699,169.75,172.42,3210028,0
+STZ.US,D,20250220,000000,172.6,173.37,169.3,172.33,4445085,0
+STZ.US,D,20250221,000000,174.6277,176.8274,171.9,175.97,3977332,0
+STZ.US,D,20250224,000000,177.475,181.56,176.05,178.97,3883329,0
+STZ.US,D,20250225,000000,180.505,180.84,175.81,178.02,3687596,0
+STZ.US,D,20250226,000000,179.88,180.25,176.445,178.35,4580940,0
+STZ.US,D,20250227,000000,172.42,174.3,170.7,173.24,3246442,0
+STZ.US,D,20250228,000000,175,176.7,173.03,175.5,2913392,0
+STZ.US,D,20250303,000000,176.045,178.19,173.885,175.28,2682350,0
+STZ.US,D,20250304,000000,174.24,175.86,170.73,172.56,3421189,0
+STZ.US,D,20250305,000000,173,176,171.81,174.18,2552024,0
+STZ.US,D,20250306,000000,173.25,179.525,171.51,178.95,3285784,0
+STZ.US,D,20250307,000000,178.605,188.7,178.225,186.25,3980206,0
+STZ.US,D,20250310,000000,185.95,192.4255,185.38,189.47,3555650,0
+STZ.US,D,20250311,000000,187.322,189.09,182.66,185.26,2288356,0
+STZ.US,D,20250312,000000,183.2732,184.25,181.45,183.85,2146563,0
+STZ.US,D,20250313,000000,183.02,186.29,180.45,181.59,2364425,0
+STZ.US,D,20250314,000000,182.5,183.8899,180.3439,181.33,1650675,0
+STZ.US,D,20250317,000000,183.01,186.5,182.2,183.61,1771184,0
+STZ.US,D,20250318,000000,181.29,182,179.11,179.35,1698933,0
+STZ.US,D,20250319,000000,179.285,179.78,176.465,179,2208459,0
+STZ.US,D,20250320,000000,177.39,182.01,177.33,178.88,2038909,0
+STZ.US,D,20250321,000000,178.195,180.47,177.2932,177.42,6618601,0
+STZ.US,D,20250324,000000,178.5,180.75,177.18,180.28,2072057,0
+STZ.US,D,20250325,000000,179.775,180.48,177.41,178.36,1537699,0
+STZ.US,D,20250326,000000,178.455,184.34,178,184.11,1519105,0
+STZ.US,D,20250327,000000,183.15,185.17,182.08,184.31,1318664,0
+STZ.US,D,20250328,000000,184.765,186.74,182.26,183.74,1232989,0
+STZ.US,D,20250331,000000,181,185.35,180.9,183.52,1823064,0
+STZ.US,D,20250401,000000,184.09,185.21,182.85,184.81,1423499,0
+STZ.US,D,20250402,000000,184.655,187.15,181.65,182.73,2196175,0
+STZ.US,D,20250403,000000,182.64,186.423,180.22,181.49,2639586,0
+STZ.US,D,20250404,000000,180.745,181.48,173.49,173.86,3177291,0
+STZ.US,D,20250407,000000,170.5,179.94,169.5137,172.59,3172644,0
+STZ.US,D,20250408,000000,176.38,179.545,168.5,170.96,3796272,0
+STZ.US,D,20250409,000000,168.48,184.11,168,183.4,4524003,0
+STZ.US,D,20250410,000000,175.93,186.73,175.1,184.75,6449166,0
+STZ.US,D,20250411,000000,182.16,187.34,179.08,185.63,3759236,0
+STZ.US,D,20250414,000000,186.385,189.78,184.01,187.27,2025218,0
+STZ.US,D,20250415,000000,187.01,187.65,183.56,183.86,1609449,0
+STZ.US,D,20250416,000000,184.115,185.44,181.92,183.03,1320056,0
+STZ.US,D,20250417,000000,183.04,187.169,183.04,186.63,1295332,0
+STZ.US,D,20250421,000000,186.19,187.77,183.1,187.26,2001287,0
+STZ.US,D,20250422,000000,188.79,190.77,186.91,187,2385240,0
+STZ.US,D,20250423,000000,187.35,189.725,184.915,187.28,1915813,0
+STZ.US,D,20250424,000000,186.52,187.99,185.025,187.5,1587083,0
+STZ.US,D,20250425,000000,187.015,188,183.735,185.35,1054329,0
+STZ.US,D,20250428,000000,186,187.4,184.82,185.75,1519291,0
+STZ.US,D,20250429,000000,184,186.9,182.6201,186.28,1421414,0
+STZ.US,D,20250430,000000,187.26,188.61,184.99,187.54,1296219,0
+STZ.US,D,20250501,000000,187.99,188.45,185.25,185.44,1594987,0
+STZ.US,D,20250502,000000,187.35,188.17,185.33,186.97,1146301,0
+STZ.US,D,20250505,000000,187.02,188.47,186.2,187.44,1225759,0
+STZ.US,D,20250506,000000,186.725,187.76,185.57,187.07,1188150,0
+STZ.US,D,20250507,000000,188.225,190.53,187.82,189.79,1313695,0
+STZ.US,D,20250508,000000,189.28,192.61,188.64,191.39,1430446,0
+STZ.US,D,20250509,000000,190.91,191.95,189.61,190.07,1272485,0
+STZ.US,D,20250512,000000,190.41,191.65,187.0825,189.9,1603941,0
+STZ.US,D,20250513,000000,189.41,190.58,187.56,187.67,1392872,0
+STZ.US,D,20250514,000000,187.015,187.53,183.3642,186.76,1946542,0
+STZ.US,D,20250515,000000,186.87,190.865,186.7343,190.65,1499163,0
+STZ.US,D,20250516,000000,196.91,196.91,191.02,195.62,2887708,0
+STZ.US,D,20250519,000000,195.71,195.7561,191.36,192.91,2253038,0
+STZ.US,D,20250520,000000,192.82,193.5,189.2,189.37,1378815,0
+STZ.US,D,20250521,000000,189.915,190.05,185.625,185.7,1263288,0
+STZ.US,D,20250522,000000,186.355,186.355,183.024,184.76,1507392,0
+STZ.US,D,20250523,000000,184.83,185.5173,182.3994,184.42,1313579,0
+STZ.US,D,20250527,000000,185.55,186.3999,183.69,185.91,1280220,0
+STZ.US,D,20250528,000000,186.05,186.05,178.4,178.73,2420442,0
+STZ.US,D,20250529,000000,179.3,179.93,177.5,179.71,2122059,0
+STZ.US,D,20250530,000000,180.37,180.41,177.07,178.29,3034113,0
+STZ.US,D,20250602,000000,177.28,177.925,170.89,174.17,3110557,0
+STZ.US,D,20250603,000000,174.81,177.3,172.53,176.67,1946036,0
+STZ.US,D,20250604,000000,177.49,178.55,176.9,176.97,1227538,0
+STZ.US,D,20250605,000000,175.38,175.38,169.88,170.6,2592245,0
+STZ.US,D,20250606,000000,172.4,173.1,171.205,171.93,1549553,0
+STZ.US,D,20250609,000000,172.26,172.26,169.7,171.13,2248004,0
+STZ.US,D,20250610,000000,171.55,173.16,170.6336,171.55,1516023,0
+STZ.US,D,20250611,000000,172.175,172.53,165.7,169.04,4146119,0
+STZ.US,D,20250612,000000,168.695,169.84,165.945,169.81,1826256,0
+STZ.US,D,20250613,000000,168.655,169.88,164.315,164.88,1945043,0
+STZ.US,D,20250616,000000,166.04,166.27,161.26,162.81,3562981,0
+STZ.US,D,20250617,000000,162,162.57,159.9146,160.56,2594006,0
+STZ.US,D,20250618,000000,160.58,161.99,159.441,160,2251322,0
+STZ.US,D,20250620,000000,160.13,162.51,159.35,162.4,4379021,0
+STZ.US,D,20250623,000000,162.56,163.58,160.48,163.3,2401535,0
+STZ.US,D,20250624,000000,164,165.325,162.99,164.49,2589952,0
+STZ.US,D,20250625,000000,162.95,164.31,160.8,161.53,1750490,0
+STZ.US,D,20250626,000000,161.56,162.645,160.2952,161.32,2098416,0
+STZ.US,D,20250627,000000,161.79,162.28,159.8,161.33,4684190,0
+STZ.US,D,20250630,000000,161.9,163.15,160.94,162.68,2907744,0
+STZ.US,D,20250701,000000,162.68,168.42,162.04,166.42,4270662,0
+STZ.US,D,20250702,000000,171,175.26,168,173.87,6258307,0
+STZ.US,D,20250703,000000,173.01,175.03,172.135,172.32,1808258,0
+STZ.US,D,20250707,000000,174,175.32,169.695,170.34,2566522,0
+STZ.US,D,20250708,000000,170,173.28,169.115,170.55,1744842,0
+STZ.US,D,20250709,000000,170.87,172.45,168.2287,169.04,1832475,0
+STZ.US,D,20250710,000000,169.04,175.445,168.795,172.12,2083373,0
+STZ.US,D,20250711,000000,170.25,172.82,169.47,172.19,1371019,0
+STZ.US,D,20250714,000000,171.5,172.13,163.5,164.58,3673727,0
+STZ.US,D,20250715,000000,164.95,166.5,163.18,165.99,2412534,0
+STZ.US,D,20250716,000000,165.85,168.34,165.5,168.12,1941949,0
+STZ.US,D,20250717,000000,167.97,171.92,167.97,171.52,2362443,0
+STZ.US,D,20250718,000000,171.99,172.97,169.17,170.57,1911444,0
+STZ.US,D,20250721,000000,171.4,172.26,167.87,167.95,2235946,0
+STZ.US,D,20250722,000000,167.875,175.42,167.875,175.36,2299528,0
+STZ.US,D,20250723,000000,176.8985,178.135,175.18,176.09,1908740,0
+STZ.US,D,20250724,000000,175.9,176.815,174.07,175.64,1332591,0
+STZ.US,D,20250725,000000,176,176,173.67,175.52,1014679,0
+STZ.US,D,20250728,000000,174.25,175.31,171.68,172.6,1315256,0
+STZ.US,D,20250729,000000,172.52,175.945,171.77,175.83,1495961,0
+STZ.US,D,20250730,000000,175,176.325,170.66,171.46,1400664,0
+STZ.US,D,20250731,000000,168.74,171.765,166,167.04,2240061,0
+STZ.US,D,20250801,000000,168,169.13,165.5,166.18,1631085,0
+STZ.US,D,20250804,000000,165.85,170.78,165.6,170.29,1429328,0
+STZ.US,D,20250805,000000,170.84,174.01,170.23,170.65,1191853,0
+STZ.US,D,20250806,000000,171.535,172.5,169.16,169.16,1306315,0
+STZ.US,D,20250807,000000,170.55,173.76,170.34,173.22,1623060,0
+STZ.US,D,20250808,000000,173,174.32,170.4301,170.6,1386737,0
+STZ.US,D,20250811,000000,170.65,171.1,167.13,168.72,1394699,0
+STZ.US,D,20250812,000000,169.06,171.48,168.82,169.98,1656052,0
+STZ.US,D,20250813,000000,169.575,171.18,168.66,170.37,1429687,0
+STZ.US,D,20250814,000000,169,170.16,166.73,169.51,1482117,0
+STZ.US,D,20250815,000000,171,171,168.05,168.23,1522114,0
+STZ.US,D,20250818,000000,168.5,169.155,165.87,166.25,1994247,0
+STZ.US,D,20250819,000000,167.77,168.55,165.02,165.9,2255814,0
+STZ.US,D,20250820,000000,166.5,169,165.26,166.3,1465175,0
+STZ.US,D,20250821,000000,166,166.08,163.29,164.93,1560727,0
+STZ.US,D,20250822,000000,165.75,168.2389,165.42,167.62,1729502,0
+STZ.US,D,20250825,000000,164.8,166.0908,160.81,163.68,2553461,0
+STZ.US,D,20250826,000000,160.29,162.9,156.17,158.37,4565575,0
+STZ.US,D,20250827,000000,158.65,160.68,158.27,160.5,2078085,0
+STZ.US,D,20250828,000000,160.385,160.385,157.4,159.09,1954526,0
+STZ.US,D,20250829,000000,159.105,161.96,158.67,161.94,1773717,0
+STZ.US,D,20250902,000000,150.13,154.16,149.3595,151.26,6085083,0
+STZ.US,D,20250903,000000,150.13,150.57,146.325,146.49,4546281,0
+STZ.US,D,20250904,000000,146.87,147.8,144.81,145.88,2758167,0
+STZ.US,D,20250905,000000,146.23,150.73,145.5301,148.43,3046568,0
+STZ.US,D,20250908,000000,148.22,148.22,144.5839,146.1,3096711,0
+STZ.US,D,20250909,000000,146,148.1,145.38,145.98,3328874,0
+STZ.US,D,20250910,000000,146,146,142.51,142.9,2236160,0
+STZ.US,D,20250911,000000,142.9,143.91,142.25,142.98,3037671,0
+STZ.US,D,20250912,000000,143,143,139.45,139.49,2446760,0
+STZ.US,D,20250915,000000,140.26,140.535,135.25,135.42,3475804,0
+STZ.US,D,20250916,000000,135.67,135.71,133.84,134.68,2904394,0
+STZ.US,D,20250917,000000,135.25,135.99,132.82,133.04,2754709,0
+STZ.US,D,20250918,000000,133.1,134.2,131.9,133.02,2951779,0
+STZ.US,D,20250919,000000,133.7,134.15,131.82,132.92,6144583,0
+STZ.US,D,20250922,000000,133,135.18,132.49,133.48,3275329,0
+STZ.US,D,20250923,000000,134.37,134.64,131.2,131.78,3051254,0
+STZ.US,D,20250924,000000,131.6,134.48,131.5,133.39,2590482,0
+STZ.US,D,20250925,000000,133.75,133.925,131.86,132.65,2518340,0
+STZ.US,D,20250926,000000,132.66,133.22,131.61,132.49,2297212,0
+STZ.US,D,20250929,000000,132.925,136.8,132.05,136.47,2856981,0
+STZ.US,D,20250930,000000,136.44,136.54,133.93,134.67,2213714,0
+STZ.US,D,20251001,000000,135.765,139.02,135.12,138.95,2757356,0
+STZ.US,D,20251002,000000,138.53,140.8,138.49,140.51,3298246,0
+STZ.US,D,20251003,000000,140.51,142.9,140.46,142.2,3027741,0
+STZ.US,D,20251006,000000,141.51,141.715,138,138.71,4699114,0
+STZ.US,D,20251007,000000,144.5,147.6,139.02,140.14,6552397,0
+STZ.US,D,20251008,000000,140.44,144.33,139.7001,142.76,3238173,0
+STZ.US,D,20251009,000000,143.25,145.53,141.89,142.97,2933755,0
+STZ.US,D,20251010,000000,143.65,145.39,140.61,141.33,3373140,0
+STZ.US,D,20251013,000000,140.76,141.69,138.75,141.44,2678917,0
+STZ.US,D,20251014,000000,140.195,142.05,139.8,141.24,2969610,0
+STZ.US,D,20251015,000000,140.865,141.04,137.15,138.89,2788810,0
+STZ.US,D,20251016,000000,139.66,141.18,138.6,139.32,2008024,0
+STZ.US,D,20251017,000000,139.29,141.17,138.6117,140.41,2226034,0
+STZ.US,D,20251020,000000,140.84,143.29,140.1,141.23,1729016,0
+STZ.US,D,20251021,000000,141.805,141.815,139.2,141.57,2424451,0
+STZ.US,D,20251022,000000,141,142.24,139.655,140.2,2057887,0
+STZ.US,D,20251023,000000,140.31,140.655,138.853,139.72,1352166,0
+STZ.US,D,20251024,000000,140.495,141.03,139.16,139.62,1217486,0
+STZ.US,D,20251027,000000,140.02,140.02,137.18,137.96,2144760,0
+STZ.US,D,20251028,000000,137.21,137.25,134.16,134.19,2385295,0
+STZ.US,D,20251029,000000,133.54,133.88,130.75,130.98,2823147,0
+STZ.US,D,20251030,000000,130,130.9799,128.8,128.88,2773588,0
+STZ.US,D,20251031,000000,128.1,132.315,127,131.38,3878928,0
+STZ.US,D,20251103,000000,131.15,131.62,129.91,130.82,1963026,0
+STZ.US,D,20251104,000000,130.53,131.58,128.2,129.18,2129574,0
+STZ.US,D,20251105,000000,128.82,131.96,128.29,130.62,1744742,0
+STZ.US,D,20251106,000000,129.26,130.78,127.95,127.95,2004425,0
+STZ.US,D,20251107,000000,128.26,129.5,126.64,127.65,3760392,0
+STZ.US,D,20251110,000000,127.925,128.91,126.45,128.47,2268382,0
+STZ.US,D,20251111,000000,128.875,133,128.875,131.81,2920667,0
+STZ.US,D,20251112,000000,131.91,132.69,130.38,130.38,1318778,0
+STZ.US,D,20251113,000000,129.85,131.52,129.33,129.69,2079929,0
+STZ.US,D,20251114,000000,129.75,130.06,126.875,129.16,2973427,0
+STZ.US,D,20251117,000000,129.14,133.4,128.8531,130.96,2444329,0
+STZ.US,D,20251118,000000,130.71,131.11,129.365,130.53,1875318,0
+STZ.US,D,20251119,000000,130.34,131.09,128.77,129.27,2174240,0
+STZ.US,D,20251120,000000,128.695,131.0133,127.85,130.45,1979425,0
+STZ.US,D,20251121,000000,131.2,135.55,131.1101,133.66,2773546,0
+STZ.US,D,20251124,000000,133.37,133.51,131.64,132.11,2369311,0
+STZ.US,D,20251125,000000,132.88,133.49,131.33,132.18,1863212,0
+STZ.US,D,20251126,000000,131.8,136.25,131.7375,134.89,2145294,0
+STZ.US,D,20251128,000000,134.805,137.15,134.805,136.38,1799674,0
+STZ.US,D,20251201,000000,135.75,138.28,135.67,137.87,2734969,0
+STZ.US,D,20251202,000000,137.5,138.25,136,137.86,2291438,0
+STZ.US,D,20251203,000000,138.085,139.75,137.185,138.08,2176292,0
+STZ.US,D,20251204,000000,137.8,139.4,136.89,138.03,2204597,0
+STZ.US,D,20251205,000000,137.76,142.57,137.26,142.37,2994370,0
+STZ.US,D,20251208,000000,141.8,142.29,139.88,141.99,2545354,0
+STZ.US,D,20251209,000000,141.895,143.9,141.69,143.37,2339900,0
+STZ.US,D,20251210,000000,143.6,148.55,143.6,148.51,3775709,0
+STZ.US,D,20251211,000000,148.6,151.51,148.6,149.55,3051539,0
+STZ.US,D,20251212,000000,150.43,151.1,147.2,147.42,2098172,0
+STZ.US,D,20251215,000000,147.54,148.46,141.5,143.47,3353499,0
+STZ.US,D,20251216,000000,144.215,145.01,142.26,142.59,2055525,0
+STZ.US,D,20251217,000000,140.5,141.92,138.76,139.72,2382469,0
+STZ.US,D,20251218,000000,139.5,141.03,136.72,136.81,2019358,0
+STZ.US,D,20251219,000000,136.2,137.2,134.67,135.01,4706543,0
+STZ.US,D,20251222,000000,134.7,142.92,134.04,141.74,3644928,0
+STZ.US,D,20251223,000000,141.26,141.52,138.51,139.23,2242172,0
+STZ.US,D,20251224,000000,138.9912,140.49,138.98,140.49,964017,0
+STZ.US,D,20251226,000000,140.07,140.28,137.41,139.41,1616096,0
+STZ.US,D,20251229,000000,139.35,140.46,137.62,138.51,1906953,0
+STZ.US,D,20251230,000000,138.22,140.46,137.91,140.13,2154126,0
+STZ.US,D,20251231,000000,139.39,139.685,137.56,137.96,1647325,0
+STZ.US,D,20260102,000000,138.4,142.2,136.9112,141.17,2084206,0
+STZ.US,D,20260105,000000,142.5,145.48,141.805,142.51,4964297,0
+STZ.US,D,20260106,000000,142.02,144.26,141.04,143.65,3127799,0
+STZ.US,D,20260107,000000,143.11,143.21,140.49,140.49,3880684,0
+STZ.US,D,20260108,000000,143.86,151.64,143.745,147.96,7807712,0
+STZ.US,D,20260109,000000,149.21,149.922,145.7501,147,2676830,0
+STZ.US,D,20260112,000000,147.3,153.8,146.875,151.82,3136354,0
+STZ.US,D,20260113,000000,151.6075,154.085,150.26,153.16,2372291,0
+STZ.US,D,20260114,000000,153.51,158.22,153.465,156.36,3533173,0
+STZ.US,D,20260115,000000,156.75,159.88,154.46,158.75,2794460,0
+STZ.US,D,20260116,000000,156.5048,157.495,154.59,156.64,2231631,0
+STZ.US,D,20260120,000000,156.8,164.33,156.27,163.64,3921265,0
+STZ.US,D,20260121,000000,163.42,164.49,160.18,163.38,2914942,0
+STZ.US,D,20260122,000000,162.44,163.49,159.85,160.72,2292775,0
+STZ.US,D,20260123,000000,160.02,160.02,157.865,158.78,2250480,0
+STZ.US,D,20260126,000000,159.5,162.33,159.01,161.55,2868447,0
+STZ.US,D,20260127,000000,160.08,161.77,159.385,161.25,2236068,0
+STZ.US,D,20260128,000000,161.15,161.75,157,157.74,1859114,0
+STZ.US,D,20260129,000000,156.475,156.545,152.98,154.75,2337712,0
+STZ.US,D,20260130,000000,155.405,157.275,154.75,156.7,1547285,0
+STZ.US,D,20260202,000000,156.065,160.45,153.95,155.66,2222675,0
+STZ.US,D,20260203,000000,155.235,160.66,154.53,160.62,2087373,0
+STZ.US,D,20260204,000000,161.85,167.48,161.29,166.68,3247459,0
+STZ.US,D,20260205,000000,166.8,166.8,162.65,165.57,2548916,0
+STZ.US,D,20260206,000000,165.725,166.6511,162.5,164.33,1848567,0
+STZ.US,D,20260209,000000,164.115,165.2981,161.56,163.61,1591148,0
+STZ.US,D,20260210,000000,163.875,167.63,162.1,165.63,2126434,0
+STZ.US,D,20260211,000000,164.4,164.4,160.305,163.2,2715008,0
+STZ.US,D,20260212,000000,164.67,165.79,162.34,162.36,2060202,0
+STZ.US,D,20260213,000000,156.38,157.79,148.83,149.3,6064753,0
+STZ.US,D,20260217,000000,150.16,155.36,149.56,152.7,3372222,0
+STZ.US,D,20260218,000000,151.12,156.91,149.79,156.29,2395668,0
diff --git a/daily/us/nyse stocks/2/sun.us.txt b/daily/us/nyse stocks/2/sun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..262d741cccf1440c791190870126c40bc90818df
--- /dev/null
+++ b/daily/us/nyse stocks/2/sun.us.txt	
@@ -0,0 +1,3372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUN.US,D,20120920,000000,9.53414,9.70238,9.17842,9.33609,12028020.768805,0
+SUN.US,D,20120921,000000,9.50626,9.53414,9.28898,9.40531,1548411.3859067,0
+SUN.US,D,20120924,000000,9.4726,9.51875,9.3284,9.38416,715265.18167694,0
+SUN.US,D,20120925,000000,9.37358,9.43319,9.3284,9.40915,620295.70314401,0
+SUN.US,D,20120926,000000,9.43704,9.52645,9.32551,9.4976,214369.13068889,0
+SUN.US,D,20120927,000000,9.49279,9.57643,9.41204,9.53318,491616.80804978,0
+SUN.US,D,20120928,000000,9.53029,9.81871,9.53029,9.77929,222192.15345973,0
+SUN.US,D,20121001,000000,9.87827,9.95518,9.62547,9.73795,621487.72336677,0
+SUN.US,D,20121002,000000,9.73795,9.79275,9.63893,9.68507,191009.27888892,0
+SUN.US,D,20121003,000000,9.77352,9.77352,9.40915,9.55432,387502.26686545,0
+SUN.US,D,20121004,000000,9.64469,9.76583,9.53318,9.71296,156078.71770152,0
+SUN.US,D,20121005,000000,9.72257,10.2763,9.66969,9.90809,425855.98560354,0
+SUN.US,D,20121008,000000,9.92546,9.9802,9.65719,9.70238,268657.01853038,0
+SUN.US,D,20121009,000000,9.75814,9.85138,9.58797,9.70238,184151.52205763,0
+SUN.US,D,20121010,000000,9.77929,9.85619,9.71584,9.81871,259957.14318729,0
+SUN.US,D,20121011,000000,9.91771,9.93409,9.85138,9.90809,198863.50637764,0
+SUN.US,D,20121012,000000,9.9802,10.3658,9.97441,10.1619,1222815.1186729,0
+SUN.US,D,20121015,000000,10.4869,10.5946,10.2705,10.3003,514718.70084867,0
+SUN.US,D,20121016,000000,10.4195,10.732,10.1504,10.2946,669140.44803113,0
+SUN.US,D,20121017,000000,10.3494,10.3744,10.1715,10.1898,434168.92244501,0
+SUN.US,D,20121018,000000,10.1504,10.4147,10.108,10.2725,693177.44220894,0
+SUN.US,D,20121019,000000,10.3311,10.409,10.1956,10.2312,828568.47211772,0
+SUN.US,D,20121022,000000,10.2705,10.3946,10.1956,10.2273,647025.6644743,0
+SUN.US,D,20121023,000000,10.1264,10.3311,10.1072,10.1446,322538.20488224,0
+SUN.US,D,20121024,000000,10.1456,10.2897,9.98501,9.98501,593812.25908492,0
+SUN.US,D,20121025,000000,10.0293,10.1667,9.90809,9.92251,268109.89581032,0
+SUN.US,D,20121026,000000,9.97441,10.1004,9.86296,9.94371,392305.71310342,0
+SUN.US,D,20121031,000000,10.2831,10.4706,9.91967,10.0148,461531.29939086,0
+SUN.US,D,20121101,000000,10.1581,10.2897,9.94851,10.0293,375692.32130766,0
+SUN.US,D,20121102,000000,10.1004,10.1802,9.73698,9.81102,449982.43330594,0
+SUN.US,D,20121105,000000,9.88023,9.98501,9.68123,9.74564,444104.50461586,0
+SUN.US,D,20121106,000000,9.74371,9.88886,9.69757,9.74756,289781.57237335,0
+SUN.US,D,20121107,000000,9.83313,9.95518,9.63701,9.86875,197873.27666379,0
+SUN.US,D,20121108,000000,9.92448,10.0408,9.79564,9.91584,233450.81566843,0
+SUN.US,D,20121109,000000,9.86296,10.1206,9.81773,10.0898,196562.67851311,0
+SUN.US,D,20121112,000000,10.1763,10.5772,10.1504,10.5772,391449.66367642,0
+SUN.US,D,20121113,000000,10.4724,10.5916,10.2302,10.3138,290655.3044738,0
+SUN.US,D,20121114,000000,10.3648,10.3648,9.95518,10.0465,281826.44963018,0
+SUN.US,D,20121115,000000,10.0369,10.1898,9.70527,9.85433,266837.78347836,0
+SUN.US,D,20121116,000000,9.85433,10.2273,9.70527,9.97922,182862.76720946,0
+SUN.US,D,20121119,000000,10.0754,10.235,9.86296,9.95617,314486.34751366,0
+SUN.US,D,20121120,000000,9.99561,10.0591,9.82931,9.83598,207419.8400185,0
+SUN.US,D,20121121,000000,9.89946,9.96872,9.83313,9.92448,89708.363099491,0
+SUN.US,D,20121123,000000,9.91192,9.96392,9.8139,9.92153,67284.652835721,0
+SUN.US,D,20121126,000000,9.86875,9.90809,9.76968,9.88307,57236.733680511,0
+SUN.US,D,20121127,000000,9.90328,9.96872,9.85433,9.87444,84576.227166592,0
+SUN.US,D,20121128,000000,9.91192,10.0966,9.84373,10.0148,91912.456338609,0
+SUN.US,D,20121129,000000,10.0966,10.1552,9.92153,9.9908,78591.162278488,0
+SUN.US,D,20121130,000000,9.94557,10.3138,9.94557,10.1831,262331.82221745,0
+SUN.US,D,20121203,000000,10.3167,10.4042,10.2081,10.2994,206782.22361663,0
+SUN.US,D,20121204,000000,10.259,10.2994,10.1072,10.1379,504230.79517145,0
+SUN.US,D,20121205,000000,10.2889,10.3619,10.1898,10.2946,168462.83006818,0
+SUN.US,D,20121206,000000,10.1994,10.2994,10.0802,10.0966,122886.25929967,0
+SUN.US,D,20121207,000000,10.0898,10.2696,10.0898,10.1898,103348.98543918,0
+SUN.US,D,20121210,000000,10.259,10.2725,10.1379,10.1379,84231.935112723,0
+SUN.US,D,20121211,000000,10.1994,10.2186,10.1504,10.1504,107543.93967862,0
+SUN.US,D,20121212,000000,10.1504,10.3215,9.94753,9.98884,148416.91930636,0
+SUN.US,D,20121213,000000,9.96872,10.1504,9.92153,9.9908,115868.31824996,0
+SUN.US,D,20121214,000000,10.0677,10.1994,10.0033,10.0283,107036.34293454,0
+SUN.US,D,20121217,000000,10.1186,10.2763,10.086,10.1581,121345.78639399,0
+SUN.US,D,20121218,000000,10.1802,10.3782,10.0936,10.1619,107255.81611692,0
+SUN.US,D,20121219,000000,10.2225,10.3311,10.1264,10.2398,87334.724226593,0
+SUN.US,D,20121220,000000,10.134,10.4147,10.134,10.1841,99929.988517529,0
+SUN.US,D,20121221,000000,10.2119,10.3466,10.1042,10.1581,235615.38293157,0
+SUN.US,D,20121224,000000,10.309,10.3167,10.1004,10.2696,44890.066975299,0
+SUN.US,D,20121226,000000,10.2225,10.3042,10.1379,10.1705,80718.283880186,0
+SUN.US,D,20121227,000000,10.1619,10.2831,10.1042,10.1619,194149.51366423,0
+SUN.US,D,20121228,000000,10.1705,10.2398,10.0802,10.1446,368727.42827833,0
+SUN.US,D,20121231,000000,10.1956,10.2985,10.1446,10.2629,96716.942733839,0
+SUN.US,D,20130102,000000,10.3821,10.607,10.3696,10.6022,202845.22837827,0
+SUN.US,D,20130103,000000,10.5878,11.0166,10.4676,10.958,107729.08767133,0
+SUN.US,D,20130104,000000,10.7974,10.955,10.5974,10.9147,148681.11925102,0
+SUN.US,D,20130107,000000,11.0022,11.0022,10.7176,10.9368,90182.674811166,0
+SUN.US,D,20130108,000000,10.9743,11.2079,10.9368,11.106,179282.54591213,0
+SUN.US,D,20130109,000000,11.2079,11.5867,11.0896,11.5454,301830.7541015,0
+SUN.US,D,20130110,000000,11.5329,11.7838,11.3839,11.6848,181596.89582106,0
+SUN.US,D,20130111,000000,11.6838,11.8261,11.5358,11.7117,229691.68732196,0
+SUN.US,D,20130114,000000,11.7387,11.8107,11.4444,11.7443,194117.2687891,0
+SUN.US,D,20130115,000000,11.6059,11.7972,11.5973,11.7021,76679.353230116,0
+SUN.US,D,20130116,000000,11.7521,11.9328,11.7261,11.8751,240680.94879968,0
+SUN.US,D,20130117,000000,11.9328,12.2876,11.6405,11.7155,222364.8195653,0
+SUN.US,D,20130118,000000,11.6752,12.0011,11.6752,11.8174,94432.757385512,0
+SUN.US,D,20130122,000000,11.8155,11.9799,11.8068,11.8261,74286.991526494,0
+SUN.US,D,20130123,000000,11.802,11.8847,11.7598,11.779,32848.166347984,0
+SUN.US,D,20130124,000000,11.8338,11.8876,11.7655,11.802,41688.462921496,0
+SUN.US,D,20130125,000000,11.8539,11.8876,11.7299,11.8088,94347.464489991,0
+SUN.US,D,20130128,000000,11.8531,11.8531,11.7521,11.802,39476.048424278,0
+SUN.US,D,20130129,000000,11.8539,11.8751,11.7732,11.7809,64365.971557303,0
+SUN.US,D,20130130,000000,11.7598,11.8799,11.7281,11.7281,88580.832627002,0
+SUN.US,D,20130131,000000,11.6876,11.8799,11.6876,11.8309,149116.94514399,0
+SUN.US,D,20130201,000000,11.8251,11.8799,11.2252,11.4136,880213.32035532,0
+SUN.US,D,20130204,000000,11.4232,11.4791,11.3809,11.3963,59779.918187187,0
+SUN.US,D,20130205,000000,11.4117,11.6155,11.4117,11.5886,75712.006976043,0
+SUN.US,D,20130206,000000,11.5886,11.7924,11.5492,11.7511,53733.484020599,0
+SUN.US,D,20130207,000000,11.6511,11.8088,11.6001,11.6934,55528.795455578,0
+SUN.US,D,20130208,000000,11.6261,11.9136,11.6261,11.8847,48659.596894397,0
+SUN.US,D,20130211,000000,11.8847,11.8847,11.7646,11.8299,80890.949985752,0
+SUN.US,D,20130212,000000,11.953,11.953,11.5829,11.5963,110599.92171568,0
+SUN.US,D,20130213,000000,11.7021,11.953,11.4232,11.5454,199884.94080935,0
+SUN.US,D,20130214,000000,11.4646,11.9136,11.4416,11.4983,171773.65063454,0
+SUN.US,D,20130215,000000,11.5953,11.6059,10.9907,11.0686,436586.24792292,0
+SUN.US,D,20130219,000000,11.0945,11.802,10.7108,11.754,1008467.8312865,0
+SUN.US,D,20130220,000000,11.754,11.904,11.4204,11.4819,167598.45938309,0
+SUN.US,D,20130221,000000,11.1878,11.4492,11.1205,11.3753,252980.80842808,0
+SUN.US,D,20130222,000000,11.3617,11.5963,11.3617,11.5829,133077.72015709,0
+SUN.US,D,20130225,000000,11.6752,12.0251,11.554,11.7299,203884.34548346,0
+SUN.US,D,20130226,000000,11.7674,12.1203,11.6511,12.1203,437038.71633209,0
+SUN.US,D,20130227,000000,12.0376,12.2606,11.7223,11.8876,311743.4528126,0
+SUN.US,D,20130228,000000,11.9194,12.1107,11.9194,12.0732,180788.69362814,0
+SUN.US,D,20130301,000000,12.0501,12.1991,11.9819,12.1789,87485.547029648,0
+SUN.US,D,20130304,000000,12.2424,12.3597,12.1078,12.278,268211.83122205,0
+SUN.US,D,20130305,000000,12.2654,12.4895,12.2385,12.4703,162490.24706723,0
+SUN.US,D,20130306,000000,12.7528,12.8289,12.6048,12.7865,103912.75067542,0
+SUN.US,D,20130307,000000,12.7865,12.7865,12.4895,12.7586,95688.227201281,0
+SUN.US,D,20130308,000000,12.6913,12.8289,12.676,12.7682,82791.317304237,0
+SUN.US,D,20130311,000000,12.8289,12.8375,12.6442,12.8375,89430.641110418,0
+SUN.US,D,20130312,000000,12.8241,12.9538,12.6961,12.9538,67155.673335178,0
+SUN.US,D,20130313,000000,12.9288,13.0509,12.7654,13.0172,119948.85519052,0
+SUN.US,D,20130314,000000,12.9759,13.1567,12.9499,13.1192,43669.962506452,0
+SUN.US,D,20130315,000000,13.1192,13.2307,13.1192,13.1769,56478.459036189,0
+SUN.US,D,20130318,000000,13.0288,13.1144,12.8904,12.9692,111597.43253036,0
+SUN.US,D,20130319,000000,13.0096,13.1884,13.0096,13.1144,126741.08211428,0
+SUN.US,D,20130320,000000,13.1634,13.4576,13.1634,13.2759,112953.79760059,0
+SUN.US,D,20130321,000000,13.2596,13.447,13.1855,13.4326,124323.75663637,0
+SUN.US,D,20130322,000000,13.4229,13.8431,13.3451,13.4191,84306.826435618,0
+SUN.US,D,20130325,000000,13.4489,13.5826,13.2557,13.4374,88753.498732567,0
+SUN.US,D,20130326,000000,13.5124,13.6902,13.2835,13.6056,42478.982440954,0
+SUN.US,D,20130327,000000,13.5277,13.6557,13.272,13.5076,188357.91802695,0
+SUN.US,D,20130328,000000,13.5489,13.6297,13.3268,13.4672,54190.113058812,0
+SUN.US,D,20130401,000000,13.5451,13.5826,13.2634,13.3201,100077.6908488,0
+SUN.US,D,20130402,000000,13.3586,13.4374,13.2086,13.2432,71874.866834887,0
+SUN.US,D,20130403,000000,13.2797,13.3143,12.6577,12.899,124783.50614637,0
+SUN.US,D,20130404,000000,12.8884,12.9249,12.6462,12.8596,34606.032121515,0
+SUN.US,D,20130405,000000,12.7327,12.9086,12.6384,12.8375,64582.324267891,0
+SUN.US,D,20130408,000000,12.9153,13.0557,12.8865,13.0096,45926.063608694,0
+SUN.US,D,20130409,000000,13.0288,13.1499,13.0288,13.0731,24469.699598997,0
+SUN.US,D,20130410,000000,13.1893,13.4037,13.1787,13.1941,67162.954436015,0
+SUN.US,D,20130411,000000,13.2307,13.3345,13.1365,13.2432,27049.289609859,0
+SUN.US,D,20130412,000000,13.1413,13.2432,12.8625,12.999,82173.463890346,0
+SUN.US,D,20130415,000000,12.8548,12.9413,12.6462,12.9317,61779.100445604,0
+SUN.US,D,20130416,000000,12.9086,13.2182,12.9086,13.2182,13292.169656773,0
+SUN.US,D,20130417,000000,13.1413,13.3326,13.0643,13.2624,84403.561061026,0
+SUN.US,D,20130418,000000,13.3345,13.3345,13.1827,13.2596,90265.887392161,0
+SUN.US,D,20130419,000000,13.2538,13.2787,13.0211,13.1643,58355.942894901,0
+SUN.US,D,20130422,000000,13.001,13.3095,12.8442,13.2144,43260.14054505,0
+SUN.US,D,20130423,000000,13.1316,13.1567,12.8904,13.0961,47782.744322157,0
+SUN.US,D,20130424,000000,13.0961,13.1499,12.8865,13.0365,35722.120864118,0
+SUN.US,D,20130425,000000,13.2144,13.2355,12.9153,13.049,24780.706620468,0
+SUN.US,D,20130426,000000,13.1038,13.1941,12.9577,12.9663,10519.110395097,0
+SUN.US,D,20130429,000000,13.0691,13.0961,12.9692,13.0836,28656.332580335,0
+SUN.US,D,20130430,000000,13.0961,13.0961,12.6538,12.8057,211932.04222298,0
+SUN.US,D,20130501,000000,12.8337,12.8337,12.6384,12.7308,116294.78272756,0
+SUN.US,D,20130502,000000,12.7913,12.9557,12.5943,12.7279,129114.72098719,0
+SUN.US,D,20130503,000000,12.8057,12.8057,12.5385,12.6404,212579.02004022,0
+SUN.US,D,20130506,000000,12.6538,12.7327,12.5423,12.5799,62695.478993818,0
+SUN.US,D,20130507,000000,12.5423,12.652,12.4539,12.5769,124324.79679363,0
+SUN.US,D,20130508,000000,12.4423,12.5635,12.3241,12.4501,232350.32928476,0
+SUN.US,D,20130509,000000,12.4501,12.5539,12.2299,12.2828,105521.87396043,0
+SUN.US,D,20130510,000000,12.3798,13.2336,12.3087,13.0769,91427.743054311,0
+SUN.US,D,20130513,000000,13.1893,13.2278,13.0586,13.1586,29544.626882462,0
+SUN.US,D,20130514,000000,13.1586,13.2442,13.1268,13.1442,28872.685290923,0
+SUN.US,D,20130515,000000,13.1442,13.2153,13.0403,13.0403,111899.07813647,0
+SUN.US,D,20130516,000000,12.9297,13.1893,12.8923,12.9201,54009.125695147,0
+SUN.US,D,20130517,000000,12.8664,13.3576,12.8664,13.0038,60841.918752142,0
+SUN.US,D,20130520,000000,13.0807,13.2624,12.9249,13.2624,6502.023047538,0
+SUN.US,D,20130521,000000,13.3576,13.3576,13.0278,13.0278,32296.882998889,0
+SUN.US,D,20130522,000000,13.0278,13.1643,12.9297,13.0278,63475.596940651,0
+SUN.US,D,20130523,000000,13.0086,13.0086,12.5895,12.6279,291635.13261502,0
+SUN.US,D,20130524,000000,12.6654,12.7317,12.6067,12.6106,52659.001568495,0
+SUN.US,D,20130528,000000,12.6298,12.725,12.2327,12.3501,172372.78121771,0
+SUN.US,D,20130529,000000,12.2856,12.4039,11.8232,12.0895,257433.7216686,0
+SUN.US,D,20130530,000000,12.2433,12.3289,11.904,11.9943,117476.4013777,0
+SUN.US,D,20130531,000000,12.0741,12.3846,11.9569,12.1203,278284.71415156,0
+SUN.US,D,20130603,000000,11.9905,12.004,11.2647,11.6502,324886.87998084,0
+SUN.US,D,20130604,000000,11.7059,12.4818,11.7059,12.202,613650.13839425,0
+SUN.US,D,20130605,000000,12.1251,12.2914,11.7954,11.9252,100216.0317647,0
+SUN.US,D,20130606,000000,11.9252,12.2934,11.9001,12.2395,100101.61446583,0
+SUN.US,D,20130607,000000,12.1895,12.1895,11.9751,12.0386,264537.99577109,0
+SUN.US,D,20130610,000000,12.1356,12.2251,11.9366,11.9366,48869.708661411,0
+SUN.US,D,20130611,000000,11.9405,12.0626,11.9348,11.9405,102615.67456915,0
+SUN.US,D,20130612,000000,11.9751,11.9943,11.828,11.828,375577.90400879,0
+SUN.US,D,20130613,000000,11.7742,11.9472,11.6502,11.8665,83504.865186275,0
+SUN.US,D,20130614,000000,11.9136,11.9626,11.7703,11.9626,96710.701790264,0
+SUN.US,D,20130617,000000,11.8867,12.0626,11.7703,11.8531,127750.03465885,0
+SUN.US,D,20130618,000000,11.8713,12.051,11.7924,11.9001,134818.94341443,0
+SUN.US,D,20130619,000000,11.8867,11.9472,11.8531,11.9366,21154.718403588,0
+SUN.US,D,20130620,000000,11.8597,11.9751,11.7924,11.8165,37340.60556448,0
+SUN.US,D,20130621,000000,11.8194,12.1059,11.7924,11.9982,39276.338229889,0
+SUN.US,D,20130624,000000,11.8838,11.9107,11.2599,11.6155,291263.79647233,0
+SUN.US,D,20130625,000000,11.6155,11.7521,11.4117,11.6858,37749.387368621,0
+SUN.US,D,20130626,000000,12.0963,12.1924,11.6617,12.1828,59123.578954585,0
+SUN.US,D,20130627,000000,12.1866,12.6683,12.1866,12.6356,148569.82242394,0
+SUN.US,D,20130628,000000,12.6279,12.6279,12.3106,12.3106,115712.29466059,0
+SUN.US,D,20130701,000000,12.4385,12.5423,12.2828,12.3962,32774.31518235,0
+SUN.US,D,20130702,000000,12.3365,12.3962,12.2616,12.3529,37662.014158576,0
+SUN.US,D,20130703,000000,12.2337,12.3722,12.2337,12.3664,10210.183688152,0
+SUN.US,D,20130705,000000,12.3241,12.3365,12.2501,12.3289,10222.665575301,0
+SUN.US,D,20130708,000000,12.4279,12.4597,12.202,12.2203,22013.888302366,0
+SUN.US,D,20130709,000000,12.3453,12.5769,12.3453,12.4279,12831.379989511,0
+SUN.US,D,20130710,000000,12.3798,12.4385,12.3798,12.4327,15086.440934489,0
+SUN.US,D,20130711,000000,12.4645,12.4645,12.2251,12.3453,26047.618166125,0
+SUN.US,D,20130712,000000,12.3501,12.551,12.3241,12.4645,37282.356757784,0
+SUN.US,D,20130715,000000,12.4222,12.4222,12.2337,12.3453,30655.514838752,0
+SUN.US,D,20130716,000000,12.3327,12.3327,12.2299,12.3001,37637.050384277,0
+SUN.US,D,20130717,000000,12.3212,12.4222,12.2568,12.3664,64114.253499791,0
+SUN.US,D,20130718,000000,12.3962,12.3962,12.3212,12.3327,60886.645514428,0
+SUN.US,D,20130719,000000,12.3106,12.4923,12.3106,12.3664,41719.66763937,0
+SUN.US,D,20130722,000000,12.3962,12.3962,12.2539,12.3087,46052.962794712,0
+SUN.US,D,20130723,000000,12.303,12.303,12.1981,12.2327,43363.116114031,0
+SUN.US,D,20130724,000000,12.2654,12.3212,12.2135,12.2395,43350.634226882,0
+SUN.US,D,20130725,000000,12.1866,12.2433,12.1492,12.2299,60601.642424517,0
+SUN.US,D,20130726,000000,12.2299,12.3087,12.1443,12.1981,48278.899336343,0
+SUN.US,D,20130729,000000,12.2616,12.375,12.1924,12.2914,28836.279786738,0
+SUN.US,D,20130730,000000,12.303,12.5164,12.178,12.2616,110715.37917181,0
+SUN.US,D,20130731,000000,12.4135,12.501,12.3241,12.4222,27561.046982981,0
+SUN.US,D,20130801,000000,12.5356,12.6067,12.2914,12.2914,57497.813153385,0
+SUN.US,D,20130802,000000,12.4,12.6606,12.3962,12.425,61221.576152935,0
+SUN.US,D,20130805,000000,12.501,12.501,12.3837,12.4471,23931.938294314,0
+SUN.US,D,20130806,000000,12.375,12.8029,12.3606,12.6144,41560.523578217,0
+SUN.US,D,20130807,000000,12.5856,12.6356,12.5087,12.5693,13082.057889759,0
+SUN.US,D,20130808,000000,12.6654,12.9038,12.6298,12.7913,50543.321696683,0
+SUN.US,D,20130809,000000,12.8241,12.8702,12.6298,12.7317,54210.916204061,0
+SUN.US,D,20130812,000000,12.5539,12.7913,12.5539,12.75,31701.913044771,0
+SUN.US,D,20130813,000000,12.7952,12.8404,12.6067,12.7682,55627.61039551,0
+SUN.US,D,20130814,000000,12.7528,13.0134,12.7528,12.9702,143561.46520527,0
+SUN.US,D,20130815,000000,12.999,13.1066,12.8596,12.9596,49456.357357429,0
+SUN.US,D,20130816,000000,12.9385,12.9385,12.4673,12.6298,87068.443967407,0
+SUN.US,D,20130819,000000,12.6414,12.6414,12.377,12.4943,19727.622639515,0
+SUN.US,D,20130820,000000,12.5693,12.6366,12.2934,12.4943,23347.36991282,0
+SUN.US,D,20130821,000000,12.4943,12.5895,12.3106,12.3683,66429.643565992,0
+SUN.US,D,20130822,000000,12.4193,12.4193,12.3289,12.3289,75119.117336449,0
+SUN.US,D,20130823,000000,12.3683,12.5807,12.2107,12.2337,69689.496426491,0
+SUN.US,D,20130826,000000,12.748,12.8664,12.2828,12.303,80888.869671228,0
+SUN.US,D,20130827,000000,12.6568,12.6741,12.2934,12.6462,27480.954873773,0
+SUN.US,D,20130828,000000,12.624,12.9653,12.624,12.7712,150874.81091752,0
+SUN.US,D,20130829,000000,12.8923,13.0865,12.624,13.001,30232.170832938,0
+SUN.US,D,20130830,000000,13.0067,13.3922,13.0067,13.1711,45941.665967631,0
+SUN.US,D,20130903,000000,13.1124,13.5181,13.1124,13.5143,49459.477829217,0
+SUN.US,D,20130904,000000,13.5181,13.5768,13.4326,13.4431,32689.02228683,0
+SUN.US,D,20130905,000000,13.4431,13.5826,12.9962,13.147,24467.619284473,0
+SUN.US,D,20130906,000000,13.2452,14.0027,13.0154,13.2672,105379.37241547,0
+SUN.US,D,20130909,000000,13.2835,13.5307,13.2672,13.3095,39710.083808328,0
+SUN.US,D,20130910,000000,13.4374,13.6701,13.3614,13.3922,25460.969470107,0
+SUN.US,D,20130911,000000,13.5085,13.7066,13.2701,13.348,43287.184633874,0
+SUN.US,D,20130912,000000,13.595,13.9075,13.0096,13.0529,59077.812035037,0
+SUN.US,D,20130913,000000,13.1875,13.8037,13.0942,13.1787,57718.326493023,0
+SUN.US,D,20130916,000000,13.2192,13.5365,13.1711,13.1989,24111.885500717,0
+SUN.US,D,20130917,000000,13.2701,13.4431,13.1066,13.3057,66190.40739563,0
+SUN.US,D,20130918,000000,13.2624,13.5479,13.0096,13.2346,62303.339705876,0
+SUN.US,D,20130919,000000,13.2192,13.6046,13.2192,13.2923,65886.681474996,0
+SUN.US,D,20130920,000000,13.2835,13.3855,12.8433,12.9,38624.159626337,0
+SUN.US,D,20130923,000000,12.8778,12.9249,12.4847,12.7933,39443.803549143,0
+SUN.US,D,20130924,000000,12.6279,12.8702,12.6279,12.8433,25692.924539632,0
+SUN.US,D,20130925,000000,12.9211,13.498,12.7634,12.9345,24830.634169065,0
+SUN.US,D,20130926,000000,13.1355,13.1605,12.8135,12.8884,28460.783014995,0
+SUN.US,D,20130927,000000,13.1682,13.2163,12.9,13.0461,13089.338990596,0
+SUN.US,D,20130930,000000,12.9144,13.2163,12.8327,12.8433,13401.386169329,0
+SUN.US,D,20131001,000000,13.1028,13.8979,13.0797,13.5518,383423.81023941,0
+SUN.US,D,20131002,000000,13.7701,13.7758,13.4748,13.5259,164586.16395106,0
+SUN.US,D,20131003,000000,13.5605,13.8941,13.3316,13.3316,117529.44939808,0
+SUN.US,D,20131004,000000,13.5701,13.7758,13.3057,13.4133,61607.474497301,0
+SUN.US,D,20131007,000000,13.2412,13.4547,13.0154,13.0529,75424.923571609,0
+SUN.US,D,20131008,000000,13.0711,13.249,12.8596,12.8884,65829.472825562,0
+SUN.US,D,20131009,000000,13.0067,13.6114,13.0067,13.3807,113460.3541874,0
+SUN.US,D,20131010,000000,13.3278,13.3807,13.3057,13.3316,66360.99318667,0
+SUN.US,D,20131011,000000,12.8923,13.6297,12.8664,13.1989,49934.829698153,0
+SUN.US,D,20131014,000000,13.1643,13.5085,12.8135,13.0942,73203.147659028,0
+SUN.US,D,20131015,000000,13.1787,13.4547,13.1182,13.1711,142604.52052383,0
+SUN.US,D,20131016,000000,13.372,13.4326,13.1442,13.2192,36040.408986425,0
+SUN.US,D,20131017,000000,13.2759,13.5662,13.1682,13.4326,62451.042037143,0
+SUN.US,D,20131018,000000,13.4806,13.4806,13.2192,13.4028,29219.057659317,0
+SUN.US,D,20131021,000000,13.2346,13.8893,13.2346,13.3672,70471.69468785,0
+SUN.US,D,20131022,000000,13.348,13.5076,13.2835,13.4221,101930.21093321,0
+SUN.US,D,20131023,000000,13.4547,13.8479,13.3143,13.4748,106531.86666226,0
+SUN.US,D,20131024,000000,13.6479,13.6922,13.4133,13.4133,24772.385362369,0
+SUN.US,D,20131025,000000,13.5662,13.5662,13.2797,13.2797,31292.091083368,0
+SUN.US,D,20131028,000000,13.3758,13.3758,13.249,13.322,17444.47744845,0
+SUN.US,D,20131029,000000,13.371,13.5181,13.371,13.4576,17746.123054559,0
+SUN.US,D,20131030,000000,13.4576,13.498,13.4085,13.4085,11264.90315227,0
+SUN.US,D,20131031,000000,13.3057,13.4748,13.2163,13.249,26393.990534519,0
+SUN.US,D,20131101,000000,13.3807,13.4932,13.2192,13.2624,50575.566571819,0
+SUN.US,D,20131104,000000,13.3614,13.4133,13.2624,13.2624,43743.813672086,0
+SUN.US,D,20131105,000000,13.2883,13.4287,13.2192,13.2192,99194.597332981,0
+SUN.US,D,20131106,000000,13.2548,14.0671,13.2163,13.946,288978.57096674,0
+SUN.US,D,20131107,000000,14.0796,14.244,13.6883,13.946,134258.29864997,0
+SUN.US,D,20131108,000000,14.0296,14.2593,13.7114,14.1882,83229.223511727,0
+SUN.US,D,20131111,000000,14.293,14.4987,13.6499,13.9488,67013.171790223,0
+SUN.US,D,20131112,000000,13.9488,14.441,13.9488,14.0816,136201.31241621,0
+SUN.US,D,20131113,000000,14.4228,14.4987,14.0796,14.2411,100044.4058164,0
+SUN.US,D,20131114,000000,14.0864,14.468,13.9104,13.9834,71251.812634683,0
+SUN.US,D,20131115,000000,14.1459,14.3363,13.9834,13.9834,47129.525561342,0
+SUN.US,D,20131118,000000,14.2796,14.693,14.1441,14.3469,59208.871850105,0
+SUN.US,D,20131119,000000,14.3555,14.6353,14.3324,14.4939,64715.464397484,0
+SUN.US,D,20131120,000000,14.3671,14.5075,14.3469,14.4718,73166.742154842,0
+SUN.US,D,20131121,000000,14.4661,14.4661,14.3632,14.4065,25820.863882912,0
+SUN.US,D,20131122,000000,14.4458,14.4661,14.3286,14.4507,107309.90429457,0
+SUN.US,D,20131125,000000,14.4507,14.4507,14.2796,14.3988,25197.809682708,0
+SUN.US,D,20131126,000000,14.344,14.4507,14.2008,14.2008,23315.125037684,0
+SUN.US,D,20131127,000000,14.3363,14.4507,14.1075,14.4458,20837.470438543,0
+SUN.US,D,20131129,000000,14.4507,14.6968,14.4209,14.5584,47068.156282858,0
+SUN.US,D,20131202,000000,15.8611,15.8611,13.6998,14.044,359101.81297168,0
+SUN.US,D,20131203,000000,13.8911,14.0575,13.8431,13.9104,130239.13098789,0
+SUN.US,D,20131204,000000,13.771,13.9998,13.6517,13.8123,135673.95268416,0
+SUN.US,D,20131205,000000,13.8431,14.0267,13.719,13.8911,88292.709065304,0
+SUN.US,D,20131206,000000,13.8488,14.0575,13.8143,13.9267,59474.111952028,0
+SUN.US,D,20131209,000000,13.9315,14.1497,13.9315,13.9479,32579.805774274,0
+SUN.US,D,20131210,000000,13.9364,14.0806,13.9065,13.9546,31588.535903164,0
+SUN.US,D,20131211,000000,13.9315,14.0392,13.9315,13.9738,26451.199183953,0
+SUN.US,D,20131212,000000,13.9777,14.1786,13.9777,14.1411,26102.746501034,0
+SUN.US,D,20131213,000000,14.2267,14.3853,14.0171,14.0873,26375.267703795,0
+SUN.US,D,20131216,000000,13.9834,14.1353,13.9133,13.945,29270.025365177,0
+SUN.US,D,20131217,000000,13.9969,14.1555,13.8614,14.0219,15973.695079354,0
+SUN.US,D,20131218,000000,13.9738,14.1681,13.8575,14.0806,36708.189948915,0
+SUN.US,D,20131219,000000,14.1411,14.3767,13.9065,13.9402,17274.931814672,0
+SUN.US,D,20131220,000000,14.2545,14.5382,14.0392,14.4458,46834.120898808,0
+SUN.US,D,20131223,000000,14.5151,14.818,14.4507,14.7084,18648.97955836,0
+SUN.US,D,20131224,000000,14.5324,14.6584,14.5151,14.6507,11616.476306976,0
+SUN.US,D,20131226,000000,14.5536,14.7151,14.4546,14.69,11340.834632428,0
+SUN.US,D,20131227,000000,14.693,14.7517,14.5075,14.7084,25863.510330672,0
+SUN.US,D,20131230,000000,14.7517,14.7517,14.3469,14.3632,200414.38085594,0
+SUN.US,D,20131231,000000,14.443,14.69,13.9315,14.321,106892.80123233,0
+SUN.US,D,20140102,000000,14.2796,14.2796,13.8431,14.2036,70715.091487262,0
+SUN.US,D,20140103,000000,14.1353,14.3161,13.9017,14.2853,46589.683942134,0
+SUN.US,D,20140106,000000,14.3671,14.5622,13.9998,13.9998,32321.846773187,0
+SUN.US,D,20140107,000000,14.2036,14.4324,14.0488,14.3286,20927.964120375,0
+SUN.US,D,20140108,000000,14.3517,14.3815,14.2392,14.2988,12398.674568334,0
+SUN.US,D,20140109,000000,14.2681,14.3719,14.2315,14.3363,16747.572082613,0
+SUN.US,D,20140110,000000,14.3719,14.6459,14.2796,14.6459,37010.875712285,0
+SUN.US,D,20140113,000000,14.7084,15.1073,14.5103,14.8881,260417.93285455,0
+SUN.US,D,20140114,000000,15.0352,15.2343,14.5035,14.7372,52449.929958743,0
+SUN.US,D,20140115,000000,14.6017,15.4409,14.6017,15.0314,70490.417518573,0
+SUN.US,D,20140116,000000,15.2207,15.29,14.818,14.8237,89825.900870147,0
+SUN.US,D,20140117,000000,14.892,15.0256,14.5459,14.6391,45163.628335322,0
+SUN.US,D,20140121,000000,14.6459,14.7084,14.4891,14.4939,34627.875424027,0
+SUN.US,D,20140122,000000,15.0602,15.0602,14.5075,14.7834,71161.31895285,0
+SUN.US,D,20140123,000000,14.9304,14.991,14.69,14.9785,44589.461526454,0
+SUN.US,D,20140124,000000,14.7411,15.2303,14.7411,14.8669,120313.95038965,0
+SUN.US,D,20140127,000000,15.0564,15.0564,14.6267,14.8881,89762.451277138,0
+SUN.US,D,20140128,000000,14.6641,14.8641,14.6459,14.6641,20329.87369447,0
+SUN.US,D,20140129,000000,14.6584,14.7469,14.518,14.518,28428.53813986,0
+SUN.US,D,20140130,000000,14.5708,14.8881,14.5708,14.8843,50011.801335575,0
+SUN.US,D,20140131,000000,14.8381,15.0564,14.6641,14.9813,53105.229034083,0
+SUN.US,D,20140203,000000,15.065,15.0689,14.6065,14.6237,20551.427191371,0
+SUN.US,D,20140204,000000,14.6756,14.9112,14.6622,14.7785,43900.877418716,0
+SUN.US,D,20140205,000000,14.6968,14.9439,14.6237,14.8737,27543.36430952,0
+SUN.US,D,20140206,000000,14.9218,15.1199,14.7622,14.8785,50603.650817905,0
+SUN.US,D,20140207,000000,15.1199,15.3323,15.1199,15.1429,30281.058224272,0
+SUN.US,D,20140210,000000,15.1429,15.2487,14.9861,15.1862,39383.474427921,0
+SUN.US,D,20140211,000000,15.166,15.2842,15.0949,15.166,39209.768165093,0
+SUN.US,D,20140212,000000,15.2429,15.2977,15.1429,15.1939,76795.85084351,0
+SUN.US,D,20140213,000000,15.1688,15.4563,15.1688,15.3996,36445.030161516,0
+SUN.US,D,20140214,000000,15.3996,15.4563,15.3217,15.4563,30185.363756128,0
+SUN.US,D,20140218,000000,15.4563,15.5505,15.3679,15.4785,34540.502213981,0
+SUN.US,D,20140219,000000,15.388,15.5736,15.388,15.4909,29076.556114362,0
+SUN.US,D,20140220,000000,15.4871,15.5601,15.3842,15.5476,66621.032502281,0
+SUN.US,D,20140221,000000,15.5775,15.8582,15.5775,15.8582,100081.85147785,0
+SUN.US,D,20140224,000000,15.9515,16.1821,15.9034,16.1562,37827.399163304,0
+SUN.US,D,20140225,000000,16.1821,16.3408,15.8995,16.0437,36623.937210656,0
+SUN.US,D,20140226,000000,15.9293,16.1793,15.8159,15.8255,44896.307918875,0
+SUN.US,D,20140227,000000,15.8159,15.8794,15.5775,15.7265,59729.990638589,0
+SUN.US,D,20140228,000000,15.6438,15.7928,15.0458,15.5361,86490.116529489,0
+SUN.US,D,20140303,000000,15.5736,15.8842,15.5736,15.8091,105297.19999175,0
+SUN.US,D,20140304,000000,15.9467,16.3879,15.9149,16.3283,230721.44301177,0
+SUN.US,D,20140305,000000,16.2322,16.3994,16.1264,16.2572,212199.36263944,0
+SUN.US,D,20140306,000000,16.3831,16.4235,15.9908,16.0677,170606.59418608,0
+SUN.US,D,20140307,000000,16.1168,16.3408,16.0745,16.1889,69427.376796356,0
+SUN.US,D,20140310,000000,16.3264,16.3572,16.2572,16.2879,36548.005730498,0
+SUN.US,D,20140311,000000,16.3726,16.411,16.1312,16.1562,58439.155475897,0
+SUN.US,D,20140312,000000,16.1312,16.4071,15.8649,16.0004,46373.331231545,0
+SUN.US,D,20140313,000000,16.0303,16.0303,15.7034,15.7265,53777.170625622,0
+SUN.US,D,20140314,000000,15.7803,16.0524,15.415,15.5361,48873.86929046,0
+SUN.US,D,20140317,000000,15.5505,15.8275,15.4697,15.5601,34299.185729094,0
+SUN.US,D,20140318,000000,15.5034,15.5909,15.0198,15.0574,168214.23248246,0
+SUN.US,D,20140319,000000,14.9669,15.0256,14.3306,14.4603,217056.89705505,0
+SUN.US,D,20140320,000000,14.592,14.7958,14.3046,14.3565,622059.80986112,0
+SUN.US,D,20140321,000000,14.3565,15.4697,14.3565,15.3323,449655.82392554,0
+SUN.US,D,20140324,000000,15.3553,15.5938,15.2015,15.4217,225459.28742107,0
+SUN.US,D,20140325,000000,15.4246,15.613,15.1833,15.2323,36835.089134933,0
+SUN.US,D,20140326,000000,14.7661,15.2131,14.7315,15.1794,41256.797657582,0
+SUN.US,D,20140327,000000,15.0929,15.2746,14.9006,15.2083,46894.450020029,0
+SUN.US,D,20140328,000000,15.1574,15.4641,14.9372,15.388,29232.579703728,0
+SUN.US,D,20140331,000000,15.3996,15.5428,15.2371,15.4217,156854.67501931,0
+SUN.US,D,20140401,000000,15.388,15.6784,15.388,15.6169,260292.07382579,0
+SUN.US,D,20140402,000000,15.6169,15.8649,15.4909,15.7755,51445.138043222,0
+SUN.US,D,20140403,000000,15.7928,16.137,15.6784,15.8457,118152.50359829,0
+SUN.US,D,20140404,000000,15.9207,16.0168,15.7361,15.9572,115049.71448442,0
+SUN.US,D,20140407,000000,15.8582,16.0168,15.7582,16.0082,63089.698596284,0
+SUN.US,D,20140408,000000,16.0082,16.0745,15.8688,16.0745,56228.821293203,0
+SUN.US,D,20140409,000000,16.0572,16.0572,15.9581,15.9581,40525.567102085,0
+SUN.US,D,20140410,000000,15.9668,16.1091,15.5775,15.8091,97194.374917301,0
+SUN.US,D,20140411,000000,15.7861,15.9611,15.6169,15.8255,22076.297738113,0
+SUN.US,D,20140414,000000,15.9207,15.9956,15.8534,15.9293,10686.57571435,0
+SUN.US,D,20140415,000000,15.9293,15.9668,15.7928,15.9668,15562.832960688,0
+SUN.US,D,20140416,000000,15.9611,15.9956,15.8582,15.9956,21729.92536972,0
+SUN.US,D,20140417,000000,15.9956,16.0572,15.9341,15.9956,35970.718449841,0
+SUN.US,D,20140421,000000,15.9419,16.0572,15.9101,16.0572,38654.324186947,0
+SUN.US,D,20140422,000000,16.0822,16.1889,16.0303,16.1821,41806.000692153,0
+SUN.US,D,20140423,000000,16.1091,16.1821,15.9793,16.1793,25870.791431509,0
+SUN.US,D,20140424,000000,16.2322,16.2322,16.0601,16.2053,38607.517110137,0
+SUN.US,D,20140425,000000,16.2264,16.2264,16.0677,16.1745,64308.762907869,0
+SUN.US,D,20140428,000000,19.2153,21.0266,18.8712,19.7306,2592820.8112396,0
+SUN.US,D,20140429,000000,19.5826,19.7191,18.5578,18.7347,1023727.9784837,0
+SUN.US,D,20140430,000000,18.7347,18.7347,17.7713,18.2914,1112056.052896,0
+SUN.US,D,20140501,000000,18.378,19.1933,18.204,18.8413,884117.03056128,0
+SUN.US,D,20140502,000000,18.8375,19.7402,18.4395,18.6164,257367.1516038,0
+SUN.US,D,20140505,000000,18.6558,19.0702,18.4905,18.7712,236210.35288569,0
+SUN.US,D,20140506,000000,18.6164,18.8413,18.5308,18.5308,270086.19460897,0
+SUN.US,D,20140507,000000,18.5193,18.9,18.204,18.8597,457545.41676117,0
+SUN.US,D,20140508,000000,18.8645,19.0222,18.4779,18.5915,251630.68430143,0
+SUN.US,D,20140509,000000,18.5578,19.3038,18.5578,18.6462,241872.96902244,0
+SUN.US,D,20140512,000000,18.7173,19.3038,18.7173,19.2528,495850.24810794,0
+SUN.US,D,20140513,000000,19.6288,19.9422,19.3038,19.5009,368952.10224702,0
+SUN.US,D,20140514,000000,19.4393,19.6547,19.2971,19.523,371008.49315487,0
+SUN.US,D,20140515,000000,19.5711,19.5711,18.8712,19.4019,177010.84245095,0
+SUN.US,D,20140516,000000,19.472,19.8787,19.1298,19.4634,280573.06012893,0
+SUN.US,D,20140519,000000,19.3836,20.0556,19.3836,19.9239,135384.7889652,0
+SUN.US,D,20140520,000000,19.8912,20.1864,19.8249,20.0874,162248.93058235,0
+SUN.US,D,20140521,000000,20.1508,20.3883,20.1508,20.2431,140045.73365821,0
+SUN.US,D,20140522,000000,20.3854,20.6517,20.2691,20.4469,149083.66011159,0
+SUN.US,D,20140523,000000,20.4556,20.6343,20.4556,20.6295,143464.73057986,0
+SUN.US,D,20140527,000000,20.5882,20.5882,20.1094,20.4344,139486.12905101,0
+SUN.US,D,20140528,000000,20.4103,20.6738,20.3354,20.5507,204211.99502112,0
+SUN.US,D,20140529,000000,20.5844,20.7392,20.3575,20.5882,303623.98522196,0
+SUN.US,D,20140530,000000,20.6603,21.2064,20.4614,20.944,300166.50248159,0
+SUN.US,D,20140602,000000,21.165,21.1756,20.7527,20.9353,160588.83959148,0
+SUN.US,D,20140603,000000,20.8565,21.0776,20.8565,20.9969,161412.64414333,0
+SUN.US,D,20140604,000000,20.5584,21.065,20.4344,20.8296,317070.09815357,0
+SUN.US,D,20140605,000000,20.7267,20.819,20.3498,20.4614,430376.50906613,0
+SUN.US,D,20140606,000000,20.3854,20.6603,20.0114,20.5507,208624.34212841,0
+SUN.US,D,20140609,000000,20.4508,20.6343,19.9153,20.0479,204504.27921187,0
+SUN.US,D,20140610,000000,20.0229,20.2162,19.7865,19.9499,86315.370109398,0
+SUN.US,D,20140611,000000,19.9864,20.3575,19.8085,20.346,87504.269860372,0
+SUN.US,D,20140612,000000,20.1258,20.4786,20.0874,20.4103,89795.736309536,0
+SUN.US,D,20140613,000000,20.4652,20.4652,20.1094,20.2911,114589.96497442,0
+SUN.US,D,20140616,000000,20.3633,20.7584,20.1758,20.1902,169519.62984683,0
+SUN.US,D,20140617,000000,20.1902,20.3354,19.8518,19.9816,33959.054304275,0
+SUN.US,D,20140618,000000,19.9672,20.1902,19.846,20.0633,92517.827865353,0
+SUN.US,D,20140619,000000,20.0787,20.1325,19.8037,19.9547,71728.204660882,0
+SUN.US,D,20140620,000000,20.0345,20.3354,19.6585,20.2162,64243.233000335,0
+SUN.US,D,20140623,000000,20.1412,20.5844,20.07,20.3017,107408.7192345,0
+SUN.US,D,20140624,000000,20.4344,20.8248,20.1758,20.5882,109322.6085974,0
+SUN.US,D,20140625,000000,20.2911,20.568,20.2911,20.5103,140168.47221518,0
+SUN.US,D,20140626,000000,20.5816,20.6805,20.3123,20.5882,106963.53192617,0
+SUN.US,D,20140627,000000,20.6123,20.816,20.4267,20.8122,123496.83161272,0
+SUN.US,D,20140630,000000,20.7988,20.919,20.6343,20.8248,175869.78993405,0
+SUN.US,D,20140701,000000,20.819,20.967,20.6295,20.8296,170151.00530513,0
+SUN.US,D,20140702,000000,20.8815,21.3833,20.6824,20.967,226264.3691422,0
+SUN.US,D,20140703,000000,21.041,21.2275,20.8296,21.1622,40366.423040931,0
+SUN.US,D,20140707,000000,21.0776,21.5035,20.9392,21.2545,174370.92331886,0
+SUN.US,D,20140708,000000,21.4054,21.4679,21.0738,21.2987,179366.79865038,0
+SUN.US,D,20140709,000000,21.6265,22.3476,21.5843,21.6823,281299.08989812,0
+SUN.US,D,20140710,000000,21.6622,22.0881,21.4525,21.8996,273849.4835845,0
+SUN.US,D,20140711,000000,21.9899,22.1294,21.7602,21.9649,489656.11161008,0
+SUN.US,D,20140714,000000,22.1294,22.4831,21.9419,22.2976,184536.38024473,0
+SUN.US,D,20140715,000000,22.2851,22.9523,22.112,22.1784,166631.11312902,0
+SUN.US,D,20140716,000000,22.1919,22.5062,21.4891,22.2081,134435.12538458,0
+SUN.US,D,20140717,000000,22.3418,22.8764,22.2486,22.8475,169259.59053121,0
+SUN.US,D,20140718,000000,22.7572,23.0292,22.5245,22.8023,108835.81499857,0
+SUN.US,D,20140721,000000,22.4427,23.0427,22.2005,22.7148,157265.53713797,0
+SUN.US,D,20140722,000000,22.6658,22.9245,22.3341,22.3341,122090.5389939,0
+SUN.US,D,20140723,000000,22.3072,22.6975,22.3072,22.5062,58568.134976439,0
+SUN.US,D,20140724,000000,22.6302,22.8533,22.5062,22.586,58164.553958611,0
+SUN.US,D,20140725,000000,22.4976,22.7552,22.413,22.636,104004.28451452,0
+SUN.US,D,20140728,000000,22.636,22.8533,22.3812,22.6917,69401.372864794,0
+SUN.US,D,20140729,000000,22.5168,22.8475,22.5168,22.7177,113582.05258711,0
+SUN.US,D,20140730,000000,22.5947,22.8475,22.4687,22.7013,89262.135633903,0
+SUN.US,D,20140731,000000,22.3293,22.71,22.3293,22.6763,124605.63925449,0
+SUN.US,D,20140801,000000,22.5283,22.6226,21.7602,22.3562,401764.90324808,0
+SUN.US,D,20140804,000000,22.3139,22.8157,21.9217,22.7302,378912.64819218,0
+SUN.US,D,20140805,000000,22.4571,22.7552,22.2129,22.5591,237132.97237748,0
+SUN.US,D,20140806,000000,22.4216,22.6763,22.2976,22.5591,83773.225759984,0
+SUN.US,D,20140807,000000,22.6168,22.9994,22.4351,22.7995,151785.98867941,0
+SUN.US,D,20140808,000000,22.6302,23.0119,22.3177,22.9658,94788.491169267,0
+SUN.US,D,20140811,000000,22.8917,23.4071,22.4485,23.3772,112952.75744333,0
+SUN.US,D,20140812,000000,23.5147,24.2511,23.4177,24.182,140240.24306628,0
+SUN.US,D,20140813,000000,24.2194,25.5365,23.6465,24.8569,180811.57708792,0
+SUN.US,D,20140814,000000,25.2481,25.2481,23.7935,24.7952,193038.62570795,0
+SUN.US,D,20140815,000000,24.9242,25.2828,24.7952,25.0857,117968.39576283,0
+SUN.US,D,20140818,000000,25.2001,25.9557,24.8761,25.8894,85508.208073741,0
+SUN.US,D,20140819,000000,25.7682,26.4267,25.5096,25.75,89751.009547251,0
+SUN.US,D,20140820,000000,25.6077,26.7604,25.1923,25.9788,87389.852561503,0
+SUN.US,D,20140821,000000,26.1297,26.7893,25.9605,26.0893,147489.09902826,0
+SUN.US,D,20140822,000000,26.2009,26.5517,25.9903,26.5469,64183.944036376,0
+SUN.US,D,20140825,000000,26.4489,26.87,26.3172,26.5335,69123.650875722,0
+SUN.US,D,20140826,000000,26.7392,26.7488,26.1489,26.4123,65986.53657219,0
+SUN.US,D,20140827,000000,26.2009,26.2009,24.8857,25.5971,408541.52781291,0
+SUN.US,D,20140828,000000,25.4942,25.772,25.3279,25.625,109493.19438844,0
+SUN.US,D,20140829,000000,25.723,25.723,25.3779,25.5673,152083.47365647,0
+SUN.US,D,20140902,000000,25.5308,25.5308,25.3077,25.5202,80045.302131385,0
+SUN.US,D,20140903,000000,25.4779,25.5144,24.8577,25.0683,91698.183942546,0
+SUN.US,D,20140904,000000,24.9721,24.9779,23.9358,23.9733,235820.29391228,0
+SUN.US,D,20140905,000000,23.9637,24.4107,23.0888,23.7252,147002.30542944,0
+SUN.US,D,20140908,000000,23.5705,24.1146,22.5745,22.8917,252754.05414487,0
+SUN.US,D,20140909,000000,22.8879,23.5195,22.8879,23.2821,82193.226878332,0
+SUN.US,D,20140910,000000,23.3368,23.3494,22.586,22.6899,175944.68125695,0
+SUN.US,D,20140911,000000,22.7735,22.9533,22.0995,22.7947,307774.21269911,0
+SUN.US,D,20140912,000000,22.6899,23.7214,22.5707,23.5599,202950.28426177,0
+SUN.US,D,20140915,000000,23.4474,23.9532,23.1475,23.4753,171362.78851588,0
+SUN.US,D,20140916,000000,23.3494,23.6089,23.1763,23.5916,75446.766874119,0
+SUN.US,D,20140917,000000,23.4868,23.806,23.2955,23.6176,92793.4695399,0
+SUN.US,D,20140918,000000,23.6493,23.8656,23.5195,23.7819,35820.93580405,0
+SUN.US,D,20140919,000000,23.8781,24.3665,23.5916,24.1281,58287.292515579,0
+SUN.US,D,20140922,000000,24.2088,24.6213,23.9416,24.1281,62327.263322913,0
+SUN.US,D,20140923,000000,24.057,24.3693,23.4704,24.1146,54501.120080283,0
+SUN.US,D,20140924,000000,23.9858,24.1502,23.2292,23.8396,97614.598451329,0
+SUN.US,D,20140925,000000,23.7368,23.7368,22.9658,23.3965,89038.501822477,0
+SUN.US,D,20140926,000000,23.5157,24.5396,23.4984,24.4107,140050.93444452,0
+SUN.US,D,20140929,000000,24.5396,24.7511,23.9676,24.5751,64318.12432323,0
+SUN.US,D,20140930,000000,24.5338,24.8174,24.4194,24.6347,47061.915339283,0
+SUN.US,D,20141001,000000,24.4953,25.0097,24.4598,24.5338,122656.38454467,0
+SUN.US,D,20141002,000000,24.4252,25.0193,23.9973,24.7655,216841.58450172,0
+SUN.US,D,20141003,000000,24.6482,24.8232,24.5155,24.6347,79486.737681453,0
+SUN.US,D,20141006,000000,24.8232,25.077,24.5338,24.6127,322339.53484511,0
+SUN.US,D,20141007,000000,24.6347,24.6347,23.3407,23.3869,435564.8134912,0
+SUN.US,D,20141008,000000,23.2821,23.2821,22.0592,22.5745,344812.13250022,0
+SUN.US,D,20141009,000000,22.5966,22.6485,20.5344,21.6784,532297.35858398,0
+SUN.US,D,20141010,000000,21.4987,21.5929,19.7057,20.1777,375119.19465605,0
+SUN.US,D,20141013,000000,20.0672,20.4969,19.2875,19.8201,349047.65287289,0
+SUN.US,D,20141014,000000,19.6893,20.446,19.0452,19.7057,294160.63444823,0
+SUN.US,D,20141015,000000,19.7057,20.6046,18.9375,20.3662,352577.94662163,0
+SUN.US,D,20141016,000000,19.8835,22.3005,19.7711,22.2053,269593.16006658,0
+SUN.US,D,20141017,000000,22.5466,22.8917,22.1803,22.4898,329341.87353589,0
+SUN.US,D,20141020,000000,22.6158,22.6158,22.0793,22.3053,73172.983098417,0
+SUN.US,D,20141021,000000,21.2247,21.2247,19.7672,20.7968,2744931.3289849,0
+SUN.US,D,20141022,000000,20.3402,20.446,20.1547,20.343,13002853.034696,0
+SUN.US,D,20141023,000000,20.5594,20.5978,20.2709,20.2941,2415379.3436821,0
+SUN.US,D,20141024,000000,20.246,20.6872,20.2046,20.6046,1231513.9538587,0
+SUN.US,D,20141027,000000,20.6757,20.7104,20.2008,20.693,376387.14635897,0
+SUN.US,D,20141028,000000,20.6113,20.7747,20.4652,20.7747,752418.55893418,0
+SUN.US,D,20141029,000000,20.7209,20.7998,20.5652,20.693,980188.03563514,0
+SUN.US,D,20141030,000000,20.6651,20.7152,20.47,20.5085,616930.79440001,0
+SUN.US,D,20141031,000000,20.47,20.8266,20.47,20.6363,528204.33975626,0
+SUN.US,D,20141103,000000,20.7152,20.7152,20.1547,20.3402,431594.53322046,0
+SUN.US,D,20141104,000000,19.8067,20.5287,19.7057,20.1412,864887.64325048,0
+SUN.US,D,20141105,000000,20.0796,20.2008,19.5211,20.1547,608827.96932556,0
+SUN.US,D,20141106,000000,19.9864,20.3989,19.8153,19.8864,322350.976575,0
+SUN.US,D,20141107,000000,19.7624,20.7152,19.5913,20.4286,701806.58685817,0
+SUN.US,D,20141110,000000,20.4027,20.5017,19.9528,20.3806,480419.51511958,0
+SUN.US,D,20141111,000000,20.2767,20.6401,19.9393,20.1777,415941.20657793,0
+SUN.US,D,20141112,000000,20.1547,20.7064,20.0037,20.2767,495476.83165072,0
+SUN.US,D,20141113,000000,20.3806,20.7152,19.9604,20.371,784104.86962002,0
+SUN.US,D,20141114,000000,19.9508,20.8536,19.9249,20.7056,602581.82496458,0
+SUN.US,D,20141117,000000,20.5652,20.8584,20.319,20.7122,206239.26152563,0
+SUN.US,D,20141118,000000,20.7122,20.9584,20.695,20.8305,480045.05850509,0
+SUN.US,D,20141119,000000,20.7671,20.9209,20.6132,20.6411,376052.21572046,0
+SUN.US,D,20141120,000000,20.6132,21.59,20.6132,20.9478,3241323.4990266,0
+SUN.US,D,20141121,000000,21.0257,21.0257,20.6449,20.944,1267601.1699219,0
+SUN.US,D,20141124,000000,20.9247,21.193,20.718,20.7671,184560.30386177,0
+SUN.US,D,20141125,000000,20.7767,21.0987,20.6411,20.8046,258732.87808939,0
+SUN.US,D,20141126,000000,20.8815,21.6688,20.7248,21.2439,429699.36668828,0
+SUN.US,D,20141128,000000,21.0834,21.3064,20.5103,21.2881,288175.56956014,0
+SUN.US,D,20141201,000000,20.6536,21.0795,19.7711,19.947,728128.80654158,0
+SUN.US,D,20141202,000000,19.7422,20.4315,19.5384,20.419,361518.09829233,0
+SUN.US,D,20141203,000000,20.6132,21.2718,20.5315,21.0382,461023.70264678,0
+SUN.US,D,20141204,000000,20.8833,21.4765,20.8536,21.0708,419422.61293533,0
+SUN.US,D,20141205,000000,20.9247,21.4602,20.8584,21.3804,486426.42331019,0
+SUN.US,D,20141208,000000,21.1698,21.3064,20.3085,20.6786,533070.19542997,0
+SUN.US,D,20141209,000000,20.4248,20.5824,20.3364,20.4085,609734.98645841,0
+SUN.US,D,20141210,000000,20.197,20.2671,19.6432,19.8287,363114.73969019,0
+SUN.US,D,20141211,000000,19.6124,20.6603,19.6124,20.6257,461964.00481203,0
+SUN.US,D,20141212,000000,20.4315,20.7056,20.1373,20.6132,263826.52820358,0
+SUN.US,D,20141215,000000,20.7459,20.7488,19.5836,19.9912,462785.72904936,0
+SUN.US,D,20141216,000000,19.7268,20.4017,19.5788,19.9105,411509.09648266,0
+SUN.US,D,20141217,000000,19.8787,20.5247,19.6538,20.1691,479956.64513779,0
+SUN.US,D,20141218,000000,21.0766,21.1219,20.0018,20.3959,258652.78598018,0
+SUN.US,D,20141219,000000,20.2777,20.9353,20.2777,20.8833,715370.23756045,0
+SUN.US,D,20141222,000000,20.8046,21.1516,20.7056,20.9026,214095.56932887,0
+SUN.US,D,20141223,000000,21.0795,21.8285,20.944,21.2881,217628.98354939,0
+SUN.US,D,20141224,000000,21.2343,21.6333,21.1295,21.415,88966.730971368,0
+SUN.US,D,20141226,000000,21.5093,21.7698,21.3256,21.6871,226304.93527543,0
+SUN.US,D,20141229,000000,21.542,22.6004,21.542,22.2418,415600.03499585,0
+SUN.US,D,20141230,000000,22.015,22.8427,21.7333,22.5543,419198.9791239,0
+SUN.US,D,20141231,000000,22.5803,22.7792,22.3101,22.5639,434084.66970674,0
+SUN.US,D,20150102,000000,22.5495,22.6995,22.0793,22.2774,413218.07486485,0
+SUN.US,D,20150105,000000,22.3101,22.5082,21.7198,21.8784,365467.57541783,0
+SUN.US,D,20150106,000000,22.0304,22.264,20.8584,21.8784,530677.83372635,0
+SUN.US,D,20150107,000000,21.8823,22.7379,21.3573,21.7746,305966.41937697,0
+SUN.US,D,20150108,000000,22.0669,22.6639,21.5294,21.9861,382882.92846293,0
+SUN.US,D,20150109,000000,22.1053,22.7081,21.566,22.0919,410921.40762938,0
+SUN.US,D,20150112,000000,22.0005,22.413,20.7488,21.6458,419955.1734537,0
+SUN.US,D,20150113,000000,21.7333,21.9044,21.117,21.4901,321459.56180109,0
+SUN.US,D,20150114,000000,21.2218,21.7534,20.4017,21.3669,355241.78937075,0
+SUN.US,D,20150115,000000,21.4544,22.0342,21.3968,21.8967,324039.15181194,0
+SUN.US,D,20150116,000000,22.1851,22.6658,22.0198,22.0486,483588.87429825,0
+SUN.US,D,20150120,000000,22.0793,22.4197,21.7333,22.3553,400353.40984294,0
+SUN.US,D,20150121,000000,22.4062,22.6639,22.015,22.437,536471.50967817,0
+SUN.US,D,20150122,000000,22.437,22.8023,22.2129,22.7773,731752.71444395,0
+SUN.US,D,20150123,000000,22.7773,23.6878,22.3918,23.2571,713184.86715205,0
+SUN.US,D,20150126,000000,23.0561,23.7771,22.8023,23.5281,712574.294839,0
+SUN.US,D,20150127,000000,23.8108,23.9031,22.8888,23.4109,673569.4376546,0
+SUN.US,D,20150128,000000,23.5762,23.9166,22.9504,23.0888,901645.76074799,0
+SUN.US,D,20150129,000000,23.0561,23.6465,22.4226,22.7379,405738.30399062,0
+SUN.US,D,20150130,000000,22.5803,23.0475,22.4946,22.7312,571236.68586083,0
+SUN.US,D,20150202,000000,22.7312,23.107,22.5735,23.0609,374469.09636702,0
+SUN.US,D,20150203,000000,23.1436,23.7743,23.107,23.4003,1012441.232029,0
+SUN.US,D,20150204,000000,23.2571,23.482,22.8312,23.3792,844091.77910243,0
+SUN.US,D,20150205,000000,23.5474,23.5474,22.8475,23.3167,386856.32920547,0
+SUN.US,D,20150206,000000,23.7243,23.7243,23.0974,23.3552,385270.08938025,0
+SUN.US,D,20150209,000000,23.3552,23.6465,23.1292,23.2302,427026.16252379,0
+SUN.US,D,20150210,000000,23.2302,23.2302,22.6995,22.9754,235457.27902768,0
+SUN.US,D,20150211,000000,23.034,23.0888,22.6937,22.835,188302.78969204,0
+SUN.US,D,20150212,000000,22.9359,23.1062,22.6917,22.9946,279687.88629859,0
+SUN.US,D,20150213,000000,22.8475,23.335,22.7466,23.0956,312743.0439418,0
+SUN.US,D,20150217,000000,23.1244,23.3811,22.6879,22.71,472255.32076665,0
+SUN.US,D,20150218,000000,22.71,22.9091,22.4707,22.759,697211.1720727,0
+SUN.US,D,20150219,000000,23.1369,23.7204,22.9475,23.4503,595497.31385008,0
+SUN.US,D,20150220,000000,23.4445,23.9416,23.3455,23.632,343032.42342417,0
+SUN.US,D,20150223,000000,24.0868,24.0954,23.3772,23.9694,366869.7074076,0
+SUN.US,D,20150224,000000,23.8589,24.2012,23.8156,23.8955,231004.36578716,0
+SUN.US,D,20150225,000000,23.9646,24.554,23.7108,23.9079,541302.00000495,0
+SUN.US,D,20150226,000000,23.9492,24.1031,23.7204,23.8589,374197.61532152,0
+SUN.US,D,20150227,000000,23.8589,23.9079,23.4137,23.6647,361535.78096579,0
+SUN.US,D,20150302,000000,23.8426,24.0165,23.5705,23.6465,252396.24004659,0
+SUN.US,D,20150303,000000,23.7426,23.9021,23.5233,23.5233,164123.29396926,0
+SUN.US,D,20150304,000000,23.5964,23.7753,23.3975,23.6281,238008.78479246,0
+SUN.US,D,20150305,000000,23.6281,23.8137,23.5032,23.5195,200737.86976456,0
+SUN.US,D,20150306,000000,23.3975,23.5868,23.2388,23.3772,188311.11095014,0
+SUN.US,D,20150309,000000,23.4638,23.5705,23.3772,23.4177,230814.01700813,0
+SUN.US,D,20150310,000000,23.357,23.7204,22.7254,23.2705,414991.54299732,0
+SUN.US,D,20150311,000000,23.1763,23.2119,22.5264,22.7735,1041397.1299009,0
+SUN.US,D,20150312,000000,22.7812,23.4445,22.737,23.3975,355271.95393135,0
+SUN.US,D,20150313,000000,23.4542,23.7657,23.0503,23.4224,647336.67149577,0
+SUN.US,D,20150316,000000,23.5003,23.6281,23.2302,23.4849,253484.2445431,0
+SUN.US,D,20150317,000000,23.3945,23.6185,23.3186,23.3494,345464.31110377,0
+SUN.US,D,20150318,000000,23.433,23.5474,23.2206,23.3272,419784.58766266,0
+SUN.US,D,20150319,000000,23.2859,23.4407,23.0648,23.2619,204660.30280123,0
+SUN.US,D,20150320,000000,23.2302,23.7368,23.2138,23.7368,1366590.8562742,0
+SUN.US,D,20150323,000000,24.0406,24.5338,23.9252,23.981,525272.13643342,0
+SUN.US,D,20150324,000000,23.8589,24.179,23.705,23.733,271793.09267664,0
+SUN.US,D,20150325,000000,23.7531,23.9906,23.4263,23.6906,656051.10904052,0
+SUN.US,D,20150326,000000,23.8474,24.0868,23.7887,23.7887,281822.28900113,0
+SUN.US,D,20150327,000000,23.7368,23.8589,23.3975,23.5089,241496.43209343,0
+SUN.US,D,20150330,000000,23.5089,23.6185,23.3975,23.6108,88053.472894942,0
+SUN.US,D,20150331,000000,23.6108,23.6465,23.4503,23.5599,174582.07524314,0
+SUN.US,D,20150401,000000,23.4503,23.6281,23.2705,23.4177,202699.60636153,0
+SUN.US,D,20150402,000000,23.433,23.5359,23.0696,23.1917,195291.60633841,0
+SUN.US,D,20150406,000000,23.1975,23.6425,22.9215,23.0311,371397.51197102,0
+SUN.US,D,20150407,000000,22.8936,23.2513,22.4004,22.6754,523683.81629368,0
+SUN.US,D,20150408,000000,22.8187,22.8187,21.6429,22.261,586738.14954304,0
+SUN.US,D,20150409,000000,22.2746,22.7254,22.138,22.2668,450223.74979082,0
+SUN.US,D,20150410,000000,22.6091,22.6476,21.9428,22.4802,266997.96769677,0
+SUN.US,D,20150413,000000,22.3678,22.3678,21.9313,22.2101,276149.27129176,0
+SUN.US,D,20150414,000000,22.1456,23.0004,22.0476,22.4216,408019.36886716,0
+SUN.US,D,20150415,000000,22.9437,23.059,22.4735,22.5235,367391.86635335,0
+SUN.US,D,20150416,000000,22.4361,23.2571,22.4361,23.0542,275329.62736895,0
+SUN.US,D,20150417,000000,22.9658,23.3628,22.6476,23.2984,173056.16453914,0
+SUN.US,D,20150420,000000,23.3705,23.5301,23.01,23.2859,150936.180196,0
+SUN.US,D,20150421,000000,23.3301,23.3301,23.0186,23.111,320263.38094928,0
+SUN.US,D,20150422,000000,23.0811,23.5089,23.0186,23.4407,269687.81437745,0
+SUN.US,D,20150423,000000,23.3705,23.6243,23.3157,23.4503,295982.98997204,0
+SUN.US,D,20150424,000000,23.5359,23.7983,23.232,23.433,584776.41294607,0
+SUN.US,D,20150427,000000,23.4907,23.6108,23.2388,23.4263,730376.58638573,0
+SUN.US,D,20150428,000000,23.3975,23.5657,23.357,23.433,214252.63307549,0
+SUN.US,D,20150429,000000,23.5868,24.2607,23.5868,24.0483,454874.29291122,0
+SUN.US,D,20150430,000000,24.1146,24.179,23.7493,23.9532,172400.86546379,0
+SUN.US,D,20150501,000000,23.9906,25.0414,23.8801,24.5886,483213.3775265,0
+SUN.US,D,20150504,000000,24.5886,25.151,24.3146,24.4991,259151.0213089,0
+SUN.US,D,20150505,000000,24.6655,24.6704,23.335,23.5195,1356782.1732893,0
+SUN.US,D,20150506,000000,23.4955,23.6521,23.2302,23.4177,467400.90682283,0
+SUN.US,D,20150507,000000,22.9398,23.5233,22.9398,23.035,575291.21886984,0
+SUN.US,D,20150508,000000,23.2263,23.2263,22.5042,22.5148,580857.10038118,0
+SUN.US,D,20150511,000000,22.5148,22.5148,21.8563,22.0592,554922.85935666,0
+SUN.US,D,20150512,000000,22.2524,22.437,21.6015,22.2322,437032.47538851,0
+SUN.US,D,20150513,000000,22.4994,22.4994,22.0919,22.2746,166959.80282395,0
+SUN.US,D,20150514,000000,22.2746,22.4802,22.1822,22.2101,345241.71744961,0
+SUN.US,D,20150515,000000,22.2129,22.7062,22.064,22.6687,308670.82825933,0
+SUN.US,D,20150518,000000,22.7187,22.7187,22.0092,22.2025,386942.66225825,0
+SUN.US,D,20150519,000000,22.2025,22.2025,21.6871,21.8351,476774.80407197,0
+SUN.US,D,20150520,000000,21.8409,21.8467,21.2093,21.6784,486666.69963782,0
+SUN.US,D,20150521,000000,21.6784,21.8631,21.6784,21.7409,258277.28920844,0
+SUN.US,D,20150522,000000,21.7409,22.0937,21.7111,21.9707,158279.69046886,0
+SUN.US,D,20150526,000000,21.9813,22.3485,21.8592,22.3005,276183.59648142,0
+SUN.US,D,20150527,000000,22.3177,22.4197,21.8351,21.9246,209253.63727219,0
+SUN.US,D,20150528,000000,22.0188,22.3524,21.3429,21.3987,300378.69456313,0
+SUN.US,D,20150529,000000,21.441,21.5987,21.1842,21.4833,384080.14947201,0
+SUN.US,D,20150601,000000,21.5006,21.8631,21.1583,21.2257,283352.36033419,0
+SUN.US,D,20150602,000000,21.4324,22.0246,21.3006,21.7852,390854.6937223,0
+SUN.US,D,20150603,000000,21.7852,22.2235,21.6237,21.7159,188600.2746691,0
+SUN.US,D,20150604,000000,21.6179,21.6736,20.842,20.8459,228600.56235365,0
+SUN.US,D,20150605,000000,20.9622,21.1257,20.3017,20.4075,309465.50840784,0
+SUN.US,D,20150608,000000,20.4412,20.6449,19.8095,20.3354,374620.95932734,0
+SUN.US,D,20150609,000000,20.4652,21.0786,20.3162,20.6507,307498.57102456,0
+SUN.US,D,20150610,000000,20.7152,21.5294,20.6824,21.0699,264618.0878803,0
+SUN.US,D,20150611,000000,21.041,21.2881,20.5027,20.9536,303301.5364706,0
+SUN.US,D,20150612,000000,20.842,21.1891,20.7517,21.0554,91616.011518813,0
+SUN.US,D,20150615,000000,21.1834,22.1889,21.1468,21.4747,432253.99292484,0
+SUN.US,D,20150616,000000,21.5669,22.1063,21.4871,21.6832,200428.94305762,0
+SUN.US,D,20150617,000000,21.7717,22.013,21.6237,21.9583,188388.08258756,0
+SUN.US,D,20150618,000000,22.0592,22.0736,21.092,21.2833,391179.22278819,0
+SUN.US,D,20150619,000000,21.2199,21.5909,21.2199,21.2459,304941.86447347,0
+SUN.US,D,20150622,000000,21.3987,21.7919,21.0324,21.6784,175055.34679755,0
+SUN.US,D,20150623,000000,21.6083,22.4783,21.441,21.7409,403383.38794845,0
+SUN.US,D,20150624,000000,21.915,21.9303,21.041,21.39,429031.58572578,0
+SUN.US,D,20150625,000000,21.2881,21.4583,20.9776,21.0862,209673.86080621,0
+SUN.US,D,20150626,000000,21.0266,21.5669,20.7382,20.7382,516340.30602082,0
+SUN.US,D,20150629,000000,20.6132,21.117,20.2066,20.6632,543869.10812867,0
+SUN.US,D,20150630,000000,20.6824,21.315,20.595,21.065,276185.67679594,0
+SUN.US,D,20150701,000000,21.3573,21.3573,20.7036,21.315,303657.27025435,0
+SUN.US,D,20150702,000000,21.4284,21.4284,20.5816,20.6507,517418.94910197,0
+SUN.US,D,20150706,000000,20.5719,20.7296,20.2124,20.2373,212257.61144613,0
+SUN.US,D,20150707,000000,20.2671,20.9238,19.9479,20.8921,230750.56741512,0
+SUN.US,D,20150708,000000,20.7767,20.942,20.2402,20.5431,129246.82095952,0
+SUN.US,D,20150709,000000,20.7449,20.7449,20.2883,20.3488,247747.77724072,0
+SUN.US,D,20150710,000000,20.5431,20.7382,20.344,20.5431,338067.75281053,0
+SUN.US,D,20150713,000000,20.7633,20.7843,20.2498,20.344,219355.64460504,0
+SUN.US,D,20150714,000000,20.4315,20.5632,20.094,20.2402,206429.61030466,0
+SUN.US,D,20150715,000000,20.2749,20.3671,18.6001,18.6482,3619907.4575239,0
+SUN.US,D,20150716,000000,18.5107,18.6482,18.4318,18.553,10759959.849373,0
+SUN.US,D,20150717,000000,18.4434,18.5501,18.0252,18.2617,1885370.3310754,0
+SUN.US,D,20150720,000000,18.1396,18.3529,17.2493,17.3464,3418052.4588594,0
+SUN.US,D,20150721,000000,17.4387,17.6954,17.2243,17.6012,1942357.4270129,0
+SUN.US,D,20150722,000000,17.4454,17.7406,17.1926,17.3464,1337845.0701693,0
+SUN.US,D,20150723,000000,17.3166,17.7166,17.209,17.5069,1400209.7791536,0
+SUN.US,D,20150724,000000,17.5906,17.8358,17.4387,17.6733,740853.05033306,0
+SUN.US,D,20150727,000000,17.2753,18.0406,17.2397,17.8617,683865.95439554,0
+SUN.US,D,20150728,000000,18.0059,18.6424,17.8713,18.5875,1432468.1763338,0
+SUN.US,D,20150729,000000,18.5222,18.8549,18.4597,18.7876,1574398.6749516,0
+SUN.US,D,20150730,000000,18.7366,18.8279,18.4434,18.5501,970105.79129027,0
+SUN.US,D,20150731,000000,18.4722,18.5875,18.1492,18.4597,562361.0239404,0
+SUN.US,D,20150803,000000,18.4799,18.4799,18.0328,18.2703,598026.97631234,0
+SUN.US,D,20150804,000000,18.4318,18.5107,18.1357,18.1905,1258484.1915165,0
+SUN.US,D,20150805,000000,18.1396,18.7269,17.6704,17.7002,1303222.3955316,0
+SUN.US,D,20150806,000000,18.3491,18.3491,16.8148,16.857,2217946.0535402,0
+SUN.US,D,20150807,000000,16.7484,17.0465,16.3235,16.685,873545.91230306,0
+SUN.US,D,20150810,000000,16.685,17.4003,16.685,17.1763,858707.02879703,0
+SUN.US,D,20150811,000000,17.1417,17.8743,16.7417,17.8502,1153906.7803505,0
+SUN.US,D,20150812,000000,17.7761,18.9779,17.7551,18.7943,1399779.154047,0
+SUN.US,D,20150813,000000,18.7616,18.9395,18.4722,18.7943,1371824.9276188,0
+SUN.US,D,20150814,000000,18.5616,19.1009,18.5616,18.8587,482547.67687853,0
+SUN.US,D,20150817,000000,18.7366,19.4221,18.6799,18.9952,444916.86743783,0
+SUN.US,D,20150818,000000,18.9529,19.248,18.6972,18.9779,529256.97890586,0
+SUN.US,D,20150819,000000,18.925,19.1125,18.2924,18.4136,335221.88254048,0
+SUN.US,D,20150820,000000,18.179,18.6318,17.9262,18.0713,550814.23817001,0
+SUN.US,D,20150821,000000,17.9703,18.0982,17.1263,17.3262,1087040.2707343,0
+SUN.US,D,20150824,000000,17.3743,17.9877,16.2091,17.0167,1362312.6894538,0
+SUN.US,D,20150825,000000,17.4156,17.7896,16.9513,17.0801,891746.58408131,0
+SUN.US,D,20150826,000000,17.5051,17.5051,16.6321,17.0369,790924.1406326,0
+SUN.US,D,20150827,000000,17.2916,18.3943,17.2416,18.0857,764502.06585199,0
+SUN.US,D,20150828,000000,18.1396,18.676,18.0742,18.377,312394.59125888,0
+SUN.US,D,20150831,000000,18.377,18.7846,17.7896,18.6318,452321.74698917,0
+SUN.US,D,20150901,000000,18.4184,18.65,17.9877,18.1127,373695.21936376,0
+SUN.US,D,20150902,000000,18.2261,18.4731,17.7415,18.1905,465848.99218726,0
+SUN.US,D,20150903,000000,18.3732,18.6885,17.8098,17.9368,441958.66018345,0
+SUN.US,D,20150904,000000,17.7415,18.6712,17.5291,17.68,404340.33262989,0
+SUN.US,D,20150908,000000,17.7934,18.0223,17.454,17.6349,533266.78515257,0
+SUN.US,D,20150909,000000,17.6964,17.9059,17.0801,17.0858,456545.82563196,0
+SUN.US,D,20150910,000000,17.1859,17.4108,16.7696,17.3541,587005.46995948,0
+SUN.US,D,20150911,000000,17.2051,17.3108,16.5591,16.7993,641699.01913332,0
+SUN.US,D,20150914,000000,16.7945,17.0801,16.5591,16.5831,653747.16070421,0
+SUN.US,D,20150915,000000,16.6783,17.0936,16.1437,16.3197,898508.64644445,0
+SUN.US,D,20150916,000000,16.3264,16.612,15.9101,16.1562,970158.83931065,0
+SUN.US,D,20150917,000000,16.1562,16.8368,16.1341,16.4591,536206.26957624,0
+SUN.US,D,20150918,000000,16.3774,16.8657,16.1985,16.736,735757.31990436,0
+SUN.US,D,20150921,000000,16.7561,16.9994,16.5158,16.5398,631555.40550996,0
+SUN.US,D,20150922,000000,16.2476,17.1263,16.2091,17.0099,610418.36977984,0
+SUN.US,D,20150923,000000,17.1859,17.3647,16.2428,16.3245,369252.70769587,0
+SUN.US,D,20150924,000000,16.2226,16.3293,15.5467,15.8486,907664.11066849,0
+SUN.US,D,20150925,000000,16.0351,16.3023,15.8361,15.9966,1059563.4764895,0
+SUN.US,D,20150928,000000,15.9024,15.9072,14.8978,15.3285,855337.95942398,0
+SUN.US,D,20150929,000000,15.3265,15.6332,13.9546,14.6045,1214284.7889636,0
+SUN.US,D,20150930,000000,14.79,16.1562,14.7459,16.014,733434.64873732,0
+SUN.US,D,20151001,000000,16.3774,16.5927,15.5793,16.1562,884558.05724056,0
+SUN.US,D,20151002,000000,15.8918,16.2995,15.7361,16.0004,650365.60944401,0
+SUN.US,D,20151005,000000,16.0591,16.6994,16.0052,16.1178,1553395.8195083,0
+SUN.US,D,20151006,000000,16.1158,16.7619,16.014,16.2187,810585.19320732,0
+SUN.US,D,20151007,000000,16.4504,16.7859,16.11,16.387,576387.54462446,0
+SUN.US,D,20151008,000000,16.2841,16.7254,16.1985,16.6321,223626.53032464,0
+SUN.US,D,20151009,000000,16.6725,17.1907,16.5687,17.1263,336912.13809196,0
+SUN.US,D,20151012,000000,17.1676,17.3012,16.612,16.9754,272714.67201117,0
+SUN.US,D,20151013,000000,16.8782,17.1859,16.7408,16.8984,195932.34321206,0
+SUN.US,D,20151014,000000,16.8801,17.3877,16.7619,17.3262,259976.90617527,0
+SUN.US,D,20151015,000000,17.2204,18.1866,16.9916,17.307,924716.448829,0
+SUN.US,D,20151016,000000,17.2916,17.6415,17.1628,17.458,451895.28251158,0
+SUN.US,D,20151019,000000,17.4051,17.6098,17.0513,17.1493,402013.5008338,0
+SUN.US,D,20151020,000000,17.1599,17.4676,16.9186,17.2801,167269.76968816,0
+SUN.US,D,20151021,000000,17.2916,17.6098,16.933,17.4003,339871.38550361,0
+SUN.US,D,20151022,000000,17.4906,17.5397,16.9186,16.9714,340721.19398702,0
+SUN.US,D,20151023,000000,17.0339,17.0695,16.6965,16.7523,359103.89328619,0
+SUN.US,D,20151026,000000,16.6783,16.711,16.1052,16.162,388694.28708821,0
+SUN.US,D,20151027,000000,16.0803,16.0803,15.3515,15.4823,767671.42503066,0
+SUN.US,D,20151028,000000,15.6544,15.9341,15.2506,15.3679,624788.1423605,0
+SUN.US,D,20151029,000000,15.3515,16.1707,15.2506,16.1178,752032.66058982,0
+SUN.US,D,20151030,000000,16.1341,16.4254,15.7313,16.3197,475361.23035231,0
+SUN.US,D,20151102,000000,16.1514,16.3264,15.6034,15.7361,671292.53340711,0
+SUN.US,D,20151103,000000,15.8486,16.0389,15.1718,15.9379,1066329.6994817,0
+SUN.US,D,20151104,000000,15.9668,16.1514,15.2823,15.8524,512691.43434416,0
+SUN.US,D,20151105,000000,16.6783,17.5051,16.2043,17.1012,1912205.3482893,0
+SUN.US,D,20151106,000000,17.0898,17.2695,16.5321,17.0339,659244.39183622,0
+SUN.US,D,20151109,000000,17.0513,17.5051,16.608,16.6783,447961.40774501,0
+SUN.US,D,20151110,000000,16.5591,17.0225,16.5158,16.6436,484230.65132917,0
+SUN.US,D,20151111,000000,16.7196,17.0744,15.5659,16.26,962971.35262717,0
+SUN.US,D,20151112,000000,16.1668,16.1803,15.7226,15.9341,344524.00893852,0
+SUN.US,D,20151113,000000,15.9784,16.4927,15.489,16.0284,1005942.3294533,0
+SUN.US,D,20151116,000000,16.0389,18.0175,16.0389,16.9195,2013536.4286393,0
+SUN.US,D,20151117,000000,16.7417,17.482,16.4504,17.4127,1079932.87616,0
+SUN.US,D,20151118,000000,17.4618,18.4819,17.3993,18.3338,1223993.6168512,0
+SUN.US,D,20151119,000000,18.5443,19.1596,18.5308,18.9885,1233293.6629347,0
+SUN.US,D,20151120,000000,18.9885,19.3346,18.1972,18.5799,605797.99122007,0
+SUN.US,D,20151123,000000,18.7529,18.9606,18.3857,18.5857,356531.58437617,0
+SUN.US,D,20151124,000000,18.7943,18.9645,18.2896,18.4635,675532.21440884,0
+SUN.US,D,20151125,000000,18.3338,18.5097,18.1752,18.3164,413369.93782517,0
+SUN.US,D,20151127,000000,18.2905,18.3367,18.1664,18.2742,83295.793576523,0
+SUN.US,D,20151130,000000,18.4001,18.6087,17.9492,17.9983,406344.71567463,0
+SUN.US,D,20151201,000000,17.9983,18.1972,17.7704,17.9175,882965.57647176,0
+SUN.US,D,20151202,000000,17.9935,18.0608,17.5772,17.7599,764421.97374279,0
+SUN.US,D,20151203,000000,17.7665,18.104,17.3781,17.7858,764066.23995903,0
+SUN.US,D,20151204,000000,17.6021,17.9108,17.0744,17.5397,733115.32045774,0
+SUN.US,D,20151207,000000,17.2839,17.5589,16.2476,17.2589,1401331.0686825,0
+SUN.US,D,20151208,000000,16.7927,17.3156,16.3686,16.9494,1141539.3105,0
+SUN.US,D,20151209,000000,17.1176,17.8973,17.1176,17.4522,865806.10211321,0
+SUN.US,D,20151210,000000,17.5397,18.3549,17.407,18.129,1038801.9375311,0
+SUN.US,D,20151211,000000,17.8146,17.8857,16.9542,17.4233,1059888.0055554,0
+SUN.US,D,20151214,000000,17.4618,17.6906,16.8416,17.1609,856142.00098784,0
+SUN.US,D,20151215,000000,17.4031,17.6531,16.8869,17.4378,739111.82707574,0
+SUN.US,D,20151216,000000,17.583,17.9002,17.0599,17.8925,1108657.8591196,0
+SUN.US,D,20151217,000000,17.8925,17.8925,17.3348,17.4185,683715.13159249,0
+SUN.US,D,20151218,000000,17.3685,17.5291,16.7061,17.0321,1285792.4802847,0
+SUN.US,D,20151221,000000,17.1387,17.3108,16.7446,17.1695,880895.66351949,0
+SUN.US,D,20151222,000000,17.1868,17.9002,17.085,17.8761,1028683.2876821,0
+SUN.US,D,20151223,000000,17.8733,18.9557,17.8108,18.899,1878359.6711265,0
+SUN.US,D,20151224,000000,18.9221,19.248,18.7366,18.8125,614530.11143828,0
+SUN.US,D,20151228,000000,18.6578,19.049,18.0232,18.2395,1084429.4760055,0
+SUN.US,D,20151229,000000,18.3607,18.6837,17.9175,18.6049,1347534.1350689,0
+SUN.US,D,20151230,000000,18.5049,19.1144,18.2271,18.9817,777820.23944033,0
+SUN.US,D,20151231,000000,19.0077,19.3826,18.8453,19.1625,1397238.0498549,0
+SUN.US,D,20160104,000000,18.6654,19.3249,18.5338,19.1567,2239629.1718332,0
+SUN.US,D,20160105,000000,19.248,19.3538,18.7366,19.1318,1483391.1554313,0
+SUN.US,D,20160106,000000,18.8885,19.0711,18.3857,18.5443,872701.30460595,0
+SUN.US,D,20160107,000000,18.1915,18.3857,17.4906,18.0406,1005353.6004427,0
+SUN.US,D,20160108,000000,18.0608,18.4098,17.4598,17.7511,810800.50576064,0
+SUN.US,D,20160111,000000,17.8973,17.8973,16.6725,16.9426,1033499.2158072,0
+SUN.US,D,20160112,000000,17.0195,17.1417,15.3746,16.7312,1980337.7292939,0
+SUN.US,D,20160113,000000,16.8657,16.8657,15.5592,16.0591,1116594.259032,0
+SUN.US,D,20160114,000000,16.0813,16.8657,15.9659,16.6831,1430711.3507175,0
+SUN.US,D,20160115,000000,16.1014,16.9109,15.8457,16.8869,1428939.9628996,0
+SUN.US,D,20160119,000000,16.9195,17.0263,14.9977,15.5553,1785562.0409577,0
+SUN.US,D,20160120,000000,14.9833,15.0073,12.7442,14.1613,2343187.2288821,0
+SUN.US,D,20160121,000000,14.1393,14.2479,13.2865,13.6393,2458587.476364,0
+SUN.US,D,20160122,000000,14.2969,15.1227,14.1075,14.5728,1865791.4509244,0
+SUN.US,D,20160125,000000,14.317,15.7409,14.2392,14.6978,2982778.8894017,0
+SUN.US,D,20160126,000000,15.3131,15.9572,14.6612,15.7976,2200027.2643801,0
+SUN.US,D,20160127,000000,15.9168,16.3889,15.6207,16.3629,2030067.6480113,0
+SUN.US,D,20160128,000000,16.7312,17.0013,16.0236,16.5177,1844278.9184226,0
+SUN.US,D,20160129,000000,16.6427,16.9494,16.3533,16.4562,1020021.8981577,0
+SUN.US,D,20160201,000000,16.4562,16.8657,15.6428,16.1937,1159574.5972735,0
+SUN.US,D,20160202,000000,15.9341,16.0389,15.537,15.8226,1128768.2596317,0
+SUN.US,D,20160203,000000,15.8966,15.9938,14.5516,15.0458,2994706.3727301,0
+SUN.US,D,20160204,000000,15.4601,15.5899,14.6468,15.514,668565.24106499,0
+SUN.US,D,20160205,000000,15.1958,15.4072,14.1479,14.4468,1446723.5316156,0
+SUN.US,D,20160208,000000,13.9969,14.0267,11.6367,12.1299,2308001.8291654,0
+SUN.US,D,20160209,000000,12.252,12.3597,11.3387,11.6608,1741736.0548618,0
+SUN.US,D,20160210,000000,11.8511,12.276,11.6954,11.8088,1662977.4272641,0
+SUN.US,D,20160211,000000,11.7261,12.1107,11.4617,11.5079,1448382.5824492,0
+SUN.US,D,20160212,000000,11.904,12.178,11.5742,11.9723,1845293.0717535,0
+SUN.US,D,20160216,000000,13.2182,14.0816,13.0172,13.9672,3607423.49006,0
+SUN.US,D,20160217,000000,14.1863,15.5697,14.1863,14.7747,2493168.5447112,0
+SUN.US,D,20160218,000000,14.9228,15.1727,14.2882,14.7708,1255454.213411,0
+SUN.US,D,20160219,000000,14.4276,14.7699,14.2257,14.6411,1169972.0092689,0
+SUN.US,D,20160222,000000,14.7939,15.7976,14.7939,15.3553,1658432.9801845,0
+SUN.US,D,20160223,000000,15.1929,15.6217,14.3835,14.9977,1495739.9024511,0
+SUN.US,D,20160224,000000,14.7843,15.2313,14.4074,15.1718,2234616.6539854,0
+SUN.US,D,20160225,000000,14.9747,15.1775,13.9325,14.4728,2245388.5225953,0
+SUN.US,D,20160226,000000,14.9324,15.4641,14.7045,15.2852,1450324.5560582,0
+SUN.US,D,20160229,000000,15.2852,16.1178,14.9035,14.9035,1816741.7950567,0
+SUN.US,D,20160301,000000,15.3496,16.011,14.9035,15.2458,2238549.4885948,0
+SUN.US,D,20160302,000000,15.0775,16.4571,15.0775,16.3023,1954331.7174182,0
+SUN.US,D,20160303,000000,16.1178,17.0888,15.8726,16.3686,1164982.3748809,0
+SUN.US,D,20160304,000000,16.3927,16.3927,16.0197,16.2476,1378536.0222761,0
+SUN.US,D,20160307,000000,16.3494,16.5984,16.1043,16.5984,1373946.8484342,0
+SUN.US,D,20160308,000000,16.5254,16.7032,16.1178,16.1601,944189.23293921,0
+SUN.US,D,20160309,000000,16.3686,16.3686,15.6726,15.9956,955345.95973619,0
+SUN.US,D,20160310,000000,16.1292,16.5206,15.8005,15.9639,837609.51904288,0
+SUN.US,D,20160311,000000,16.0687,16.5455,16.0389,16.4946,647993.01072837,0
+SUN.US,D,20160314,000000,16.5908,16.6735,16.1292,16.2582,532057.08225635,0
+SUN.US,D,20160315,000000,16.1216,16.4149,15.8235,16.4119,499465.83475219,0
+SUN.US,D,20160316,000000,16.4023,16.7426,16.1649,16.6321,1123910.7252161,0
+SUN.US,D,20160317,000000,16.7879,16.9782,16.1601,16.7801,912368.74196652,0
+SUN.US,D,20160318,000000,17.0157,17.0609,16.1687,16.6196,1470864.5415197,0
+SUN.US,D,20160321,000000,16.8484,17.0609,16.4716,16.6158,1150882.0030312,0
+SUN.US,D,20160322,000000,16.3927,16.6581,16.3187,16.5763,744461.35587648,0
+SUN.US,D,20160323,000000,16.5206,16.5657,15.9024,15.986,882548.47340951,0
+SUN.US,D,20160324,000000,15.7476,16.2187,14.9987,16.0004,954458.70559133,0
+SUN.US,D,20160328,000000,16.1735,16.2927,15.7678,16.0745,752785.73444782,0
+SUN.US,D,20160329,000000,16.011,16.3061,15.7476,16.1485,839808.41149569,0
+SUN.US,D,20160330,000000,16.2975,16.4456,16.0505,16.3023,716381.27041955,0
+SUN.US,D,20160331,000000,16.135,16.4379,16.1178,16.4311,725687.55744664,0
+SUN.US,D,20160401,000000,16.2283,16.4071,15.9956,16.0437,822191.26794167,0
+SUN.US,D,20160404,000000,16.1292,16.3494,15.7822,15.8043,725268.37406986,0
+SUN.US,D,20160405,000000,15.6899,15.8726,15.5582,15.7736,617717.15329041,0
+SUN.US,D,20160406,000000,15.8043,16.1783,15.7313,16.11,536188.58690278,0
+SUN.US,D,20160407,000000,16.0947,16.2869,15.862,16.0197,349047.65287289,0
+SUN.US,D,20160408,000000,16.2081,16.3139,15.9024,16.014,560594.83690877,0
+SUN.US,D,20160411,000000,16.1735,16.2476,15.6342,15.9101,956557.74294693,0
+SUN.US,D,20160412,000000,15.9956,16.9618,15.8794,16.7523,1108450.8678244,0
+SUN.US,D,20160413,000000,16.9234,17.008,16.4898,16.6994,996435.29207452,0
+SUN.US,D,20160414,000000,16.7879,16.8456,16.5609,16.6542,743070.6656166,0
+SUN.US,D,20160415,000000,16.6158,16.7264,16.2398,16.2398,969752.13782104,0
+SUN.US,D,20160418,000000,16.1043,16.8378,16.0591,16.7244,667109.02089756,0
+SUN.US,D,20160419,000000,16.5763,17.2378,16.5206,17.1455,795131.57675918,0
+SUN.US,D,20160420,000000,17.058,17.7271,17.0387,17.5319,825687.23650075,0
+SUN.US,D,20160421,000000,17.4589,17.5916,16.9618,17.1868,942697.64742487,0
+SUN.US,D,20160422,000000,17.2618,18.1425,17.2108,17.8848,1174400.9988924,0
+SUN.US,D,20160425,000000,18.1982,18.2337,17.357,17.4781,906462.72903036,0
+SUN.US,D,20160426,000000,17.9895,18.054,17.6974,17.8118,887711.81406028,0
+SUN.US,D,20160427,000000,18.1338,18.3972,17.8713,18.0194,1209092.3239094,0
+SUN.US,D,20160428,000000,18.3232,18.4741,17.9799,17.9992,1622272.9531128,0
+SUN.US,D,20160429,000000,18.4463,18.4463,17.5079,17.8002,2074457.3993433,0
+SUN.US,D,20160502,000000,18.054,18.1127,17.4589,17.5724,1160982.9702069,0
+SUN.US,D,20160503,000000,17.6541,17.7127,17.2378,17.308,1415536.4964158,0
+SUN.US,D,20160504,000000,17.4147,17.6175,17.2397,17.2675,935768.11974247,0
+SUN.US,D,20160505,000000,17.2675,17.6012,16.983,17.0695,1052373.9094915,0
+SUN.US,D,20160506,000000,17.1369,17.3195,16.6629,16.784,1764799.461842,0
+SUN.US,D,20160509,000000,16.8398,16.8917,16.4504,16.5254,2009430.9279244,0
+SUN.US,D,20160510,000000,16.7032,16.9119,16.4359,16.7753,1019898.1194435,0
+SUN.US,D,20160511,000000,16.6725,17.2416,16.6128,17.1964,1295926.7324928,0
+SUN.US,D,20160512,000000,17.3955,17.5406,16.958,17.0638,858771.5185473,0
+SUN.US,D,20160513,000000,17.0638,17.2282,16.6331,16.9282,990718.58776012,0
+SUN.US,D,20160516,000000,17.1964,17.3647,16.9916,17.2503,944697.86984054,0
+SUN.US,D,20160517,000000,17.4147,17.4406,16.8657,16.9484,751079.87653742,0
+SUN.US,D,20160518,000000,16.9628,17.0243,16.5081,16.5946,550274.3965508,0
+SUN.US,D,20160519,000000,16.511,16.7128,16.3023,16.4754,1107571.9349376,0
+SUN.US,D,20160520,000000,16.6427,17.0176,16.5321,17.0032,670913.91616359,0
+SUN.US,D,20160523,000000,17.0176,17.2349,16.8878,17.0898,485488.20145947,0
+SUN.US,D,20160524,000000,17.2464,17.2974,17.0657,17.1753,550084.04777177,0
+SUN.US,D,20160525,000000,17.2675,17.2675,17.1109,17.1503,974969.56664945,0
+SUN.US,D,20160526,000000,17.1503,17.2675,16.8109,16.9628,504639.57697559,0
+SUN.US,D,20160527,000000,16.9378,17.0744,16.736,17.0493,788658.678115,0
+SUN.US,D,20160531,000000,17.0311,17.2042,16.736,16.8456,590571.12905515,0
+SUN.US,D,20160601,000000,16.736,17.2416,16.736,17.1417,554140.6610953,0
+SUN.US,D,20160602,000000,17.0868,17.4089,16.8167,17.1503,1420489.7252995,0
+SUN.US,D,20160603,000000,17.1157,17.1369,16.86,16.8965,474601.91555072,0
+SUN.US,D,20160606,000000,17.0032,17.1609,16.8878,17.1157,584648.47360279,0
+SUN.US,D,20160607,000000,17.1157,17.3955,17.1157,17.1253,901973.41028565,0
+SUN.US,D,20160608,000000,16.759,16.8359,15.44,15.713,5967180.4241328,0
+SUN.US,D,20160609,000000,15.44,15.4871,15.017,15.1448,1959386.8817137,0
+SUN.US,D,20160610,000000,14.9813,15.2361,14.8199,14.9727,1228631.6780844,0
+SUN.US,D,20160613,000000,14.7834,15.1199,14.5959,14.8814,1438687.276606,0
+SUN.US,D,20160614,000000,14.9122,15.14,14.6113,14.8699,1045230.1094131,0
+SUN.US,D,20160615,000000,14.7593,15.1766,14.7391,14.8901,672234.9158869,0
+SUN.US,D,20160616,000000,14.7266,14.7785,14.3276,14.7074,971102.26194769,0
+SUN.US,D,20160617,000000,14.9621,15.3188,14.7469,15.2679,2667591.4758932,0
+SUN.US,D,20160620,000000,15.4909,15.8668,15.166,15.1852,710172.57172002,0
+SUN.US,D,20160621,000000,15.1746,15.6947,15.1352,15.6947,635546.48892597,0
+SUN.US,D,20160622,000000,15.5871,15.713,15.2631,15.3188,1107023.7720603,0
+SUN.US,D,20160623,000000,15.3698,15.7803,15.3698,15.6506,611328.50738448,0
+SUN.US,D,20160624,000000,15.1103,15.8034,15.0083,15.2679,1522579.0802939,0
+SUN.US,D,20160627,000000,15.2361,15.2554,14.666,14.8199,1583896.350915,0
+SUN.US,D,20160628,000000,15.1103,15.3044,15.017,15.2361,1134430.8757685,0
+SUN.US,D,20160629,000000,15.3823,15.7447,15.3583,15.5102,1017765.7970555,0
+SUN.US,D,20160630,000000,15.4082,15.6698,15.0641,15.2102,1376271.5999158,0
+SUN.US,D,20160701,000000,15.2631,15.413,14.8391,14.8747,964993.41834536,0
+SUN.US,D,20160705,000000,14.7891,14.8141,14.3786,14.7141,1123972.0944946,0
+SUN.US,D,20160706,000000,14.6065,14.8256,14.3526,14.4392,1354340.9241944,0
+SUN.US,D,20160707,000000,14.4747,14.6267,13.7691,13.9873,2749253.1824104,0
+SUN.US,D,20160708,000000,14.0565,14.5853,13.9758,14.5853,1145409.7356736,0
+SUN.US,D,20160711,000000,14.7266,15.0641,14.7266,14.9813,1591458.294213,0
+SUN.US,D,20160712,000000,15.1352,15.413,15.0362,15.2458,1557908.0217127,0
+SUN.US,D,20160713,000000,15.2361,15.3285,15.0121,15.116,997591.94695035,0
+SUN.US,D,20160714,000000,15.2361,15.315,15.14,15.2679,1315886.3102018,0
+SUN.US,D,20160715,000000,15.388,15.4563,15.1948,15.2496,825576.97983092,0
+SUN.US,D,20160718,000000,15.3323,15.4525,15.1948,15.2458,797786.05809294,0
+SUN.US,D,20160719,000000,15.2361,15.4438,15.2102,15.3631,874112.79801109,0
+SUN.US,D,20160720,000000,15.3631,15.44,15.2102,15.4304,1626655.1356595,0
+SUN.US,D,20160721,000000,15.44,15.6159,15.4304,15.4909,1016231.5650933,0
+SUN.US,D,20160722,000000,15.4563,15.6342,15.44,15.5563,712248.72561585,0
+SUN.US,D,20160725,000000,15.5208,15.7207,15.4641,15.6765,1193336.021698,0
+SUN.US,D,20160726,000000,15.6698,15.8024,15.5582,15.6207,818007.75543212,0
+SUN.US,D,20160727,000000,15.8419,15.9216,15.5717,15.6947,969916.48266851,0
+SUN.US,D,20160728,000000,15.7447,15.8265,15.515,15.6765,742194.85320162,0
+SUN.US,D,20160729,000000,15.6698,15.8005,15.5919,15.7447,791951.8160079,0
+SUN.US,D,20160801,000000,15.8217,15.9986,15.5755,15.7447,1462857.4109134,0
+SUN.US,D,20160802,000000,15.7803,15.8207,15.5871,15.8024,1073206.1791437,0
+SUN.US,D,20160803,000000,15.8764,16.1244,15.8187,16.1187,1086968.4998831,0
+SUN.US,D,20160804,000000,15.4016,15.5044,14.6295,15.1352,5588319.7838038,0
+SUN.US,D,20160805,000000,15.1015,15.8774,15.0362,15.7822,1616367.980334,0
+SUN.US,D,20160808,000000,15.8486,16.1725,15.7822,15.8351,811199.92614943,0
+SUN.US,D,20160809,000000,15.8794,15.9553,15.6418,15.6832,756229.69514378,0
+SUN.US,D,20160810,000000,15.7073,15.886,15.515,15.6322,514627.16700957,0
+SUN.US,D,20160811,000000,15.6458,15.7658,15.4016,15.4803,722867.69110815,0
+SUN.US,D,20160812,000000,15.5986,16.0956,15.4592,15.9581,1090624.6526606,0
+SUN.US,D,20160815,000000,16.1004,16.1178,15.8812,15.9803,651086.43842688,0
+SUN.US,D,20160816,000000,16.0158,16.1677,15.8217,15.9956,840335.77122774,0
+SUN.US,D,20160817,000000,16.1168,16.1168,15.9226,16.0668,512920.2689419,0
+SUN.US,D,20160818,000000,16.1725,16.3033,16.0765,16.2149,838541.49995002,0
+SUN.US,D,20160819,000000,16.2562,16.2562,15.9226,16.0841,596209.82157485,0
+SUN.US,D,20160822,000000,16.0274,16.1725,15.9101,15.9908,756244.25734545,0
+SUN.US,D,20160823,000000,16.1572,16.2149,15.8063,16.0389,1276288.5633779,0
+SUN.US,D,20160824,000000,16.0072,16.0908,15.7073,15.7466,578157.89228513,0
+SUN.US,D,20160825,000000,15.7293,15.9091,15.6149,15.6726,403854.57918833,0
+SUN.US,D,20160826,000000,15.6506,15.7544,15.4996,15.6765,533622.51893633,0
+SUN.US,D,20160829,000000,15.6765,16.0659,15.6053,15.9341,4046278.3209723,0
+SUN.US,D,20160830,000000,15.886,16.0014,15.7245,15.7774,614486.42483326,0
+SUN.US,D,20160831,000000,15.8486,15.8976,15.365,15.537,1213911.3725064,0
+SUN.US,D,20160901,000000,15.5986,15.7015,15.3958,15.5515,450320.48441624,0
+SUN.US,D,20160902,000000,15.6082,16.0428,15.5467,15.6418,723086.12413326,0
+SUN.US,D,20160906,000000,15.7544,15.9803,15.7015,15.9283,701123.20353675,0
+SUN.US,D,20160907,000000,15.9101,16.0428,15.8918,15.962,989580.65571501,0
+SUN.US,D,20160908,000000,16.0158,16.0889,15.9168,16.0274,622051.48860302,0
+SUN.US,D,20160909,000000,15.937,16.0485,15.5322,15.5322,604724.54892522,0
+SUN.US,D,20160912,000000,15.4419,15.8976,15.4016,15.7245,798347.74301466,0
+SUN.US,D,20160913,000000,15.7466,15.7466,15.5467,15.5899,860580.35202669,0
+SUN.US,D,20160914,000000,15.5986,15.7438,15.5274,15.6149,903366.18086006,0
+SUN.US,D,20160915,000000,15.7073,15.713,15.4909,15.563,416645.39304461,0
+SUN.US,D,20160916,000000,15.4861,15.5304,15.2391,15.2525,1219174.5682543,0
+SUN.US,D,20160919,000000,15.3583,15.5582,15.2968,15.3044,479392.87990155,0
+SUN.US,D,20160920,000000,15.3804,15.3804,15.1295,15.1612,744615.29915132,0
+SUN.US,D,20160921,000000,15.2525,15.6236,15.2343,15.5467,740974.74873277,0
+SUN.US,D,20160922,000000,15.6418,15.6688,15.563,15.6149,640345.77453489,0
+SUN.US,D,20160923,000000,15.6322,15.7351,15.4535,15.7351,597585.94963306,0
+SUN.US,D,20160926,000000,15.6947,15.6977,15.4535,15.5208,863349.25065932,0
+SUN.US,D,20160927,000000,15.5515,15.5841,15.365,15.4064,371505.68832632,0
+SUN.US,D,20160928,000000,15.4064,15.5208,15.1929,15.4909,802557.25945577,0
+SUN.US,D,20160929,000000,15.5102,15.5102,15.1295,15.2237,1152054.2602661,0
+SUN.US,D,20160930,000000,15.3121,15.3294,14.8997,15.1352,1316573.8541523,0
+SUN.US,D,20161003,000000,15.1093,15.2295,14.8795,15.2295,784264.01368117,0
+SUN.US,D,20161004,000000,15.1881,15.2756,14.8795,15.0083,777640.29223392,0
+SUN.US,D,20161005,000000,15.0448,15.1227,14.7641,14.8228,931772.87569742,0
+SUN.US,D,20161006,000000,14.791,14.9478,14.791,14.8737,719589.11541692,0
+SUN.US,D,20161007,000000,14.9478,15.0949,14.8054,14.8054,447869.87390591,0
+SUN.US,D,20161010,000000,14.8285,15.0862,14.8285,15.0448,335333.17936756,0
+SUN.US,D,20161011,000000,14.9314,15.0045,14.8477,14.941,635357.1803042,0
+SUN.US,D,20161012,000000,14.9573,14.9823,14.8641,14.8949,505665.17203635,0
+SUN.US,D,20161013,000000,14.8535,14.9054,14.718,14.7804,473202.90403274,0
+SUN.US,D,20161014,000000,14.8603,14.941,14.6333,14.7699,628093.76214055,0
+SUN.US,D,20161017,000000,14.8362,15.1093,14.8285,14.9573,801559.74864109,0
+SUN.US,D,20161018,000000,15.0967,15.1295,14.9054,15.0083,843810.93664157,0
+SUN.US,D,20161019,000000,15.0362,15.0891,14.9631,15.0256,956084.47139252,0
+SUN.US,D,20161020,000000,15.1554,15.1881,15.0362,15.1554,1215684.8406388,0
+SUN.US,D,20161021,000000,15.166,15.3842,15.1295,15.2968,895161.42037391,0
+SUN.US,D,20161024,000000,15.39,15.4525,15.2189,15.3044,584018.13830175,0
+SUN.US,D,20161025,000000,15.2487,15.3016,15.0737,15.0891,484166.1615789,0
+SUN.US,D,20161026,000000,15.0314,15.1227,14.6814,14.8228,720211.12945986,0
+SUN.US,D,20161027,000000,14.9785,15.1929,14.8641,14.8737,624574.9101217,0
+SUN.US,D,20161028,000000,14.8669,15.0006,14.8044,14.8324,616881.90700867,0
+SUN.US,D,20161031,000000,14.8477,14.9987,14.8295,14.8641,676838.65193047,0
+SUN.US,D,20161101,000000,15.141,15.141,14.7391,14.8477,788806.38044626,0
+SUN.US,D,20161102,000000,14.917,14.917,14.4891,14.5652,1198840.5339308,0
+SUN.US,D,20161103,000000,14.6766,14.716,13.9892,14.2565,1229980.7620538,0
+SUN.US,D,20161104,000000,14.2507,14.4074,14.0758,14.1181,1087249.342344,0
+SUN.US,D,20161107,000000,14.4334,14.5382,14.3286,14.441,1164071.1971191,0
+SUN.US,D,20161108,000000,14.3815,14.3815,13.7085,13.7893,1942973.2001124,0
+SUN.US,D,20161109,000000,13.7124,14.5805,13.7085,14.5805,1859189.5727797,0
+SUN.US,D,20161110,000000,14.9334,15.0526,13.4191,13.4287,3094897.4407206,0
+SUN.US,D,20161111,000000,13.4422,13.4941,13.0432,13.1884,2377470.8122523,0
+SUN.US,D,20161114,000000,13.3057,13.4634,12.8413,12.849,2650558.9007206,0
+SUN.US,D,20161115,000000,13.0154,13.4143,12.9144,13.4085,2562324.440462,0
+SUN.US,D,20161116,000000,13.3672,13.5585,13.1442,13.2528,1462410.1432905,0
+SUN.US,D,20161117,000000,13.3422,13.473,12.9557,13.049,1562219.4735657,0
+SUN.US,D,20161118,000000,13.0913,13.2249,12.7904,12.8,2101144.7142259,0
+SUN.US,D,20161121,000000,12.6336,12.7125,12.1606,12.3174,5676563.6054778,0
+SUN.US,D,20161122,000000,12.3597,12.3635,11.4232,11.4358,11058639.967127,0
+SUN.US,D,20161123,000000,11.7357,11.7732,11.2964,11.5271,4858212.598149,0
+SUN.US,D,20161125,000000,11.5694,11.8126,11.4945,11.7194,1216873.7403897,0
+SUN.US,D,20161128,000000,11.7261,11.8059,11.3992,11.404,1874563.0971187,0
+SUN.US,D,20161129,000000,11.6617,11.6617,11.3598,11.5127,2834176.8221026,0
+SUN.US,D,20161130,000000,12.0212,13.0038,12.0155,12.9557,6872316.9526536,0
+SUN.US,D,20161201,000000,13.473,13.7037,12.5134,12.7673,4556259.1054906,0
+SUN.US,D,20161202,000000,12.8856,13.2797,12.849,13.1759,2165805.0502885,0
+SUN.US,D,20161205,000000,13.3788,13.5143,13.173,13.4355,2157908.176352,0
+SUN.US,D,20161206,000000,13.4556,13.5633,13.1298,13.1413,2159253.0996923,0
+SUN.US,D,20161207,000000,13.1711,13.2739,12.9144,13.0192,1391143.7684542,0
+SUN.US,D,20161208,000000,13.0691,13.2893,12.973,13.0691,1387503.2180357,0
+SUN.US,D,20161209,000000,13.0797,13.2951,13.074,13.1932,1533899.111781,0
+SUN.US,D,20161212,000000,13.473,13.4941,13.1711,13.2951,1907886.6153355,0
+SUN.US,D,20161213,000000,13.3384,13.5479,13.2711,13.3326,1673929.2430803,0
+SUN.US,D,20161214,000000,13.3278,13.3604,12.9913,13.0317,1306118.1933502,0
+SUN.US,D,20161215,000000,12.999,13.3548,12.9461,13.0586,1730344.2525235,0
+SUN.US,D,20161216,000000,13.0586,13.4143,13.0384,13.149,2112246.3126879,0
+SUN.US,D,20161219,000000,13.0846,13.1442,12.8,12.9413,2303230.6278026,0
+SUN.US,D,20161220,000000,12.9086,12.9807,11.7732,11.903,5472730.2277002,0
+SUN.US,D,20161221,000000,12.2741,12.7634,12.2616,12.6548,3628612.5336533,0
+SUN.US,D,20161222,000000,12.9846,14.4767,12.9846,14.2565,7487367.1427231,0
+SUN.US,D,20161223,000000,14.2815,14.6892,14.0151,14.5065,3748857.8336636,0
+SUN.US,D,20161227,000000,14.7372,15.0862,14.6381,14.6381,2601074.4591172,0
+SUN.US,D,20161228,000000,14.7834,14.7834,14.3046,14.317,1441343.8382542,0
+SUN.US,D,20161229,000000,14.2507,14.5295,14.1459,14.3546,1286312.558916,0
+SUN.US,D,20161230,000000,14.3372,14.5315,14.3007,14.4555,1834858.2140967,0
+SUN.US,D,20170103,000000,14.5151,14.6017,14.4603,14.5151,2223811.5003431,0
+SUN.US,D,20170104,000000,14.5199,14.9621,14.5199,14.7574,1843382.3028624,0
+SUN.US,D,20170105,000000,14.8333,14.9228,14.6113,14.6237,1910296.6597127,0
+SUN.US,D,20170106,000000,14.6237,14.742,14.3815,14.4238,1934460.5530765,0
+SUN.US,D,20170109,000000,14.4334,14.817,14.1537,14.7151,1663995.741224,0
+SUN.US,D,20170110,000000,14.7295,14.7834,14.3747,14.3815,1575587.5747025,0
+SUN.US,D,20170111,000000,14.3863,14.5748,14.3863,14.5382,688778.61714606,0
+SUN.US,D,20170112,000000,14.4949,14.568,14.3584,14.4526,664435.81673308,0
+SUN.US,D,20170113,000000,14.4296,14.5151,14.1479,14.3276,1333128.9971414,0
+SUN.US,D,20170117,000000,14.4334,14.6237,14.2325,14.3863,1497655.8721284,0
+SUN.US,D,20170118,000000,14.3709,14.5065,14.2469,14.3459,5001832.312161,0
+SUN.US,D,20170119,000000,14.3007,14.4661,14.2507,14.3315,845261.95602268,0
+SUN.US,D,20170120,000000,14.3815,14.3911,14.2738,14.3546,1211308.8990357,0
+SUN.US,D,20170123,000000,14.4122,14.4978,14.3218,14.4603,813637.01461533,0
+SUN.US,D,20170124,000000,14.5199,14.8555,14.5199,14.7747,1441020.3493456,0
+SUN.US,D,20170125,000000,14.9526,15.065,14.8747,15.0093,1334402.1496306,0
+SUN.US,D,20170126,000000,15.015,15.2804,15.015,15.2506,1200210.4210454,0
+SUN.US,D,20170127,000000,15.166,15.391,15.1612,15.3102,1216926.7884102,0
+SUN.US,D,20170130,000000,15.3535,15.3535,15.0266,15.3237,964146.73033373,0
+SUN.US,D,20170131,000000,15.3765,15.4304,14.9286,15.2141,963699.46271088,0
+SUN.US,D,20170201,000000,15.29,15.4198,15.1063,15.1833,1174946.0412979,0
+SUN.US,D,20170202,000000,15.3006,15.7602,15.2688,15.5909,1754416.6120483,0
+SUN.US,D,20170203,000000,15.7139,16.1014,15.6159,15.8918,2544051.9978327,0
+SUN.US,D,20170206,000000,16.0677,16.3802,16.0418,16.0956,1924522.8905911,0
+SUN.US,D,20170207,000000,16.1937,16.2476,15.9572,15.9832,1768448.3335186,0
+SUN.US,D,20170208,000000,16.0418,16.0649,15.7313,15.9034,3227239.7696931,0
+SUN.US,D,20170209,000000,15.9793,16.1937,15.7121,16.1332,1853064.0866612,0
+SUN.US,D,20170210,000000,16.2389,16.2706,15.7832,15.8812,1910311.2219143,0
+SUN.US,D,20170213,000000,16.1168,16.1437,15.4948,15.5188,2383759.603061,0
+SUN.US,D,20170214,000000,15.5188,15.9283,15.1314,15.8005,2164846.0252925,0
+SUN.US,D,20170215,000000,15.6217,15.8543,15.4304,15.5236,1700002.865178,0
+SUN.US,D,20170216,000000,15.4813,15.8187,15.39,15.7678,1884555.887939,0
+SUN.US,D,20170217,000000,15.7284,15.8495,15.4361,15.5073,1845561.4323272,0
+SUN.US,D,20170221,000000,15.7755,15.8399,15.6217,15.6928,1686371.6042537,0
+SUN.US,D,20170222,000000,15.8245,15.8245,15.3064,15.364,2098223.952633,0
+SUN.US,D,20170223,000000,14.8621,15.7602,14.4613,15.2429,4323873.4108589,0
+SUN.US,D,20170224,000000,14.9497,15.2141,14.7939,15.2141,1931771.7465531,0
+SUN.US,D,20170227,000000,14.9314,15.0929,14.5353,14.6641,3410543.5635818,0
+SUN.US,D,20170228,000000,14.5488,14.7391,13.9383,14.1633,3207403.9706983,0
+SUN.US,D,20170301,000000,14.1507,14.1507,13.6046,13.8306,3283204.3910416,0
+SUN.US,D,20170302,000000,13.7701,14.1431,13.5066,14.0296,1510259.4576775,0
+SUN.US,D,20170303,000000,13.9931,14.2036,13.8479,13.9758,1029923.1551389,0
+SUN.US,D,20170306,000000,13.9758,13.9969,13.7326,13.8585,1524464.8854107,0
+SUN.US,D,20170307,000000,13.7979,13.9258,13.3566,13.5095,2082189.9284324,0
+SUN.US,D,20170308,000000,13.4201,13.473,12.999,13.1114,2007664.7408928,0
+SUN.US,D,20170309,000000,13.1028,13.1298,12.7682,12.9144,1556218.8063186,0
+SUN.US,D,20170310,000000,13.0172,13.2893,13.0172,13.223,1097629.0716659,0
+SUN.US,D,20170313,000000,13.2797,13.5884,13.2759,13.3326,941452.57918172,0
+SUN.US,D,20170314,000000,13.273,13.4403,13.097,13.3692,824140.52265149,0
+SUN.US,D,20170315,000000,13.448,13.6152,13.3326,13.5489,715633.39734785,0
+SUN.US,D,20170316,000000,13.5489,13.7094,13.4413,13.5941,505840.95861371,0
+SUN.US,D,20170317,000000,13.6816,13.7912,13.4941,13.6374,795210.62871114,0
+SUN.US,D,20170320,000000,13.4941,13.6104,13.273,13.3836,888578.2650599,0
+SUN.US,D,20170321,000000,13.5268,13.5441,13.1346,13.2394,1135551.1251401,0
+SUN.US,D,20170322,000000,13.273,13.3288,12.999,13.273,716661.07272314,0
+SUN.US,D,20170323,000000,13.2624,13.623,13.2201,13.4556,544837.49454,0
+SUN.US,D,20170324,000000,13.4989,13.6585,13.3288,13.4768,551252.14437749,0
+SUN.US,D,20170327,000000,13.371,13.5325,13.1586,13.246,653312.37496851,0
+SUN.US,D,20170328,000000,13.273,13.4989,13.2624,13.2672,694419.3899803,0
+SUN.US,D,20170329,000000,13.2797,13.6046,13.273,13.3768,1091962.2949001,0
+SUN.US,D,20170330,000000,13.1499,13.3191,12.999,13.0298,1507232.6000438,0
+SUN.US,D,20170331,000000,13.1346,13.4624,13.1048,13.3692,1157336.1788448,0
+SUN.US,D,20170403,000000,13.3288,13.448,13.1114,13.3566,976092.9364929,0
+SUN.US,D,20170404,000000,13.4057,13.4826,13.2672,13.3124,688767.17541618,0
+SUN.US,D,20170405,000000,13.3893,13.4672,13.1114,13.1951,916553.29463333,0
+SUN.US,D,20170406,000000,15.4361,16.3149,14.7122,15.8678,20107794.918151,0
+SUN.US,D,20170407,000000,16.0004,16.5629,15.9101,16.259,8067908.0352965,0
+SUN.US,D,20170410,000000,16.4638,16.7138,16.2985,16.5533,2389950.6190871,0
+SUN.US,D,20170411,000000,16.3562,16.5407,16.1332,16.5407,2446506.0497607,0
+SUN.US,D,20170412,000000,16.4523,16.6465,16.3802,16.5254,2162102.0904342,0
+SUN.US,D,20170413,000000,16.5802,16.61,16.3774,16.51,1345654.5708957,0
+SUN.US,D,20170417,000000,16.51,16.7004,16.4235,16.6176,1964847.7073416,0
+SUN.US,D,20170418,000000,16.5254,16.8667,16.4465,16.7561,1751055.8639333,0
+SUN.US,D,20170419,000000,16.7004,16.7244,16.5254,16.5917,1498670.0254593,0
+SUN.US,D,20170420,000000,16.5359,16.8129,16.5263,16.7138,979816.69949245,0
+SUN.US,D,20170421,000000,16.7186,16.8388,16.61,16.7138,907705.71695898,0
+SUN.US,D,20170424,000000,16.7734,16.8051,16.6312,16.685,752090.90939651,0
+SUN.US,D,20170425,000000,16.8388,17.1561,16.7004,17.1224,3136535.9760935,0
+SUN.US,D,20170426,000000,17.1263,17.2541,17.0071,17.1445,1553242.9163907,0
+SUN.US,D,20170427,000000,17.0291,17.0724,16.61,16.8667,1905255.0174616,0
+SUN.US,D,20170428,000000,16.9561,17.084,16.7071,16.8051,1001058.7911061,0
+SUN.US,D,20170501,000000,16.8667,16.8667,16.385,16.4754,1642722.4448925,0
+SUN.US,D,20170502,000000,16.4908,16.6965,16.3985,16.4427,1410342.9912044,0
+SUN.US,D,20170503,000000,16.4523,16.5802,16.1408,16.2101,1827887.0801237,0
+SUN.US,D,20170504,000000,16.4822,16.8051,16.2917,16.4571,2336023.6658156,0
+SUN.US,D,20170505,000000,16.41,17.133,16.0918,17.0638,1781699.9370422,0
+SUN.US,D,20170508,000000,16.9811,17.1407,16.8782,17.1407,977670.85506002,0
+SUN.US,D,20170509,000000,17.0638,17.0888,16.9282,17.0638,681459.03049025,0
+SUN.US,D,20170510,000000,17.0253,17.5522,17.0128,17.4176,1370231.4066927,0
+SUN.US,D,20170511,000000,17.4348,17.7252,17.4348,17.4724,1477122.1276105,0
+SUN.US,D,20170512,000000,17.4444,17.6204,17.2868,17.3436,554313.32720087,0
+SUN.US,D,20170515,000000,17.6349,17.6349,17.3493,17.4176,429029.50541127,0
+SUN.US,D,20170516,000000,17.5137,17.5598,17.2416,17.3147,510516.4655084,0
+SUN.US,D,20170517,000000,17.2003,17.3897,17.009,17.0417,776912.18215021,0
+SUN.US,D,20170518,000000,16.9503,17.1657,16.7821,17.1263,492930.52667225,0
+SUN.US,D,20170519,000000,17.2301,17.3897,17.0888,17.2503,807559.37573087,0
+SUN.US,D,20170522,000000,17.3368,17.3493,17.1224,17.2868,1249388.0162566,0
+SUN.US,D,20170523,000000,17.1782,17.4233,17.1407,17.3147,417309.01337804,0
+SUN.US,D,20170524,000000,17.2868,17.4906,17.2378,17.4003,372885.97701358,0
+SUN.US,D,20170525,000000,17.3829,17.4906,17.1955,17.3368,438349.31448276,0
+SUN.US,D,20170526,000000,17.3599,17.4676,17.2378,17.2637,653037.77345122,0
+SUN.US,D,20170530,000000,17.1657,17.2907,16.9503,16.9503,582871.88499853,0
+SUN.US,D,20170531,000000,16.9503,17.082,16.7186,16.9618,714989.54000239,0
+SUN.US,D,20170601,000000,17.009,17.5368,16.9109,17.1955,552703.1637586,0
+SUN.US,D,20170602,000000,17.1657,17.48,17.082,17.3214,623455.70090731,0
+SUN.US,D,20170605,000000,17.331,17.3666,17.1715,17.1782,237886.04623549,0
+SUN.US,D,20170606,000000,17.0888,17.1715,16.9436,17.0753,280586.58217334,0
+SUN.US,D,20170607,000000,17.0359,17.1955,16.8263,16.8657,423248.3113466,0
+SUN.US,D,20170608,000000,16.8013,17.1272,16.7715,17.0359,343709.56580202,0
+SUN.US,D,20170609,000000,17.0888,17.1609,16.8782,17.0753,320139.60223504,0
+SUN.US,D,20170612,000000,17.0753,17.2416,17.0465,17.0695,217131.78837795,0
+SUN.US,D,20170613,000000,17.1022,17.2243,16.9907,17.082,332335.4461372,0
+SUN.US,D,20170614,000000,17.1263,17.1483,16.8359,16.9503,455607.60378123,0
+SUN.US,D,20170615,000000,16.7821,16.9388,16.7715,16.8927,383193.9354844,0
+SUN.US,D,20170616,000000,16.9282,17.1109,16.7907,17.0176,640664.06265719,0
+SUN.US,D,20170619,000000,17.0638,17.1916,16.9388,17.0128,525483.28835771,0
+SUN.US,D,20170620,000000,16.9051,16.9436,16.5629,16.7456,652186.92481055,0
+SUN.US,D,20170621,000000,16.7965,16.8657,16.6331,16.736,336170.50596383,0
+SUN.US,D,20170622,000000,16.7282,17.1445,16.7224,17.1263,547361.95621596,0
+SUN.US,D,20170623,000000,17.1263,17.4964,16.8081,17.2753,868077.80557439,0
+SUN.US,D,20170626,000000,17.2589,17.4676,17.1407,17.3368,453955.83404848,0
+SUN.US,D,20170627,000000,17.4118,17.5079,17.0888,17.1657,486139.33990576,0
+SUN.US,D,20170628,000000,17.0638,17.4906,17.0638,17.2637,411455.00830501,0
+SUN.US,D,20170629,000000,17.3599,17.5474,17.3243,17.4291,420889.23467537,0
+SUN.US,D,20170630,000000,17.4637,17.531,17.2042,17.4118,520730.8098256,0
+SUN.US,D,20170703,000000,17.4233,17.5454,17.3599,17.4233,330380.99064106,0
+SUN.US,D,20170705,000000,17.2907,17.3724,17.1224,17.2637,463306.84783785,0
+SUN.US,D,20170706,000000,17.2042,17.3214,17.1022,17.2003,249146.78875871,0
+SUN.US,D,20170707,000000,17.1561,17.458,17.0638,17.458,308449.27476244,0
+SUN.US,D,20170710,000000,17.0753,17.282,16.9946,17.1715,721937.79051552,0
+SUN.US,D,20170711,000000,17.0936,17.4262,17.0936,17.2637,313249.60052861,0
+SUN.US,D,20170712,000000,17.3666,17.4444,17.2695,17.308,349714.39367812,0
+SUN.US,D,20170713,000000,17.4233,17.5993,17.3493,17.4444,759467.70470177,0
+SUN.US,D,20170714,000000,17.4637,17.6349,17.458,17.5531,544925.90790731,0
+SUN.US,D,20170717,000000,17.48,17.7271,17.4637,17.6108,470586.9085177,0
+SUN.US,D,20170718,000000,17.6204,17.8348,17.5406,17.7146,640782.64058511,0
+SUN.US,D,20170719,000000,17.804,17.8829,17.6349,17.7146,370587.22946358,0
+SUN.US,D,20170720,000000,17.7146,17.781,17.5425,17.6781,283951.49091735,0
+SUN.US,D,20170721,000000,17.7819,17.8607,17.3368,17.3599,641058.28225965,0
+SUN.US,D,20170724,000000,17.3599,17.9059,17.3532,17.855,672452.30875475,0
+SUN.US,D,20170725,000000,17.9059,18.1857,17.9059,18.0877,648731.52238471,0
+SUN.US,D,20170726,000000,18.1568,18.1674,17.8617,17.8829,338398.52281998,0
+SUN.US,D,20170727,000000,17.9232,18.1674,17.8377,18.1233,502068.30822283,0
+SUN.US,D,20170728,000000,18.1233,18.4741,18.0732,18.4126,873979.6578815,0
+SUN.US,D,20170731,000000,18.4126,18.4809,18.0415,18.3838,777316.80332531,0
+SUN.US,D,20170801,000000,18.4876,18.5818,18.3232,18.3386,943452.8015974,0
+SUN.US,D,20170802,000000,18.3953,18.4722,18.1674,18.2309,1334682.9920915,0
+SUN.US,D,20170803,000000,18.3146,18.403,17.9204,18.1011,852620.02849721,0
+SUN.US,D,20170804,000000,18.1233,18.3905,18.0001,18.2395,886984.74413384,0
+SUN.US,D,20170807,000000,18.177,18.3905,17.954,17.9598,613831.12575792,0
+SUN.US,D,20170808,000000,17.8425,18.1059,17.3522,17.6666,994443.39091693,0
+SUN.US,D,20170809,000000,17.5165,18.6645,17.5165,18.5366,1708364.6894108,0
+SUN.US,D,20170810,000000,18.4395,18.6491,18.03,18.2001,591930.61459716,0
+SUN.US,D,20170811,000000,18.1059,18.5424,17.9829,18.1117,636914.29572608,0
+SUN.US,D,20170814,000000,18.1626,18.4453,18.1059,18.2395,341265.19623528,0
+SUN.US,D,20170815,000000,18.329,18.329,17.5685,17.8377,828139.92732558,0
+SUN.US,D,20170816,000000,17.9416,17.954,17.7271,17.8377,553580.01633085,0
+SUN.US,D,20170817,000000,17.8136,18.0184,17.7483,17.8012,396780.46964644,0
+SUN.US,D,20170818,000000,17.7896,17.9136,17.4646,17.7723,534895.67142556,0
+SUN.US,D,20170821,000000,17.7675,17.779,17.5734,17.7012,358604.61780023,0
+SUN.US,D,20170822,000000,17.7012,18.0944,17.6569,17.9655,296613.32527308,0
+SUN.US,D,20170823,000000,17.9482,18.2434,17.8857,18.1924,459946.09972289,0
+SUN.US,D,20170824,000000,18.153,18.303,18.0867,18.1876,236785.55985182,0
+SUN.US,D,20170825,000000,18.1876,18.3433,18.053,18.2281,272228.91856961,0
+SUN.US,D,20170828,000000,18.2337,18.2972,18.0944,18.1165,292480.78046939,0
+SUN.US,D,20170829,000000,18.0059,18.3338,17.954,18.2337,258030.77193724,0
+SUN.US,D,20170830,000000,18.1876,18.3857,18.1011,18.3511,219932.9318857,0
+SUN.US,D,20170831,000000,18.3857,18.4693,18.0732,18.2818,522241.11817066,0
+SUN.US,D,20170901,000000,18.2972,18.7068,18.2001,18.6645,607494.48771511,0
+SUN.US,D,20170905,000000,18.7068,18.7318,18.2578,18.2866,401843.95520003,0
+SUN.US,D,20170906,000000,18.4318,18.6174,18.3213,18.4741,343659.63825343,0
+SUN.US,D,20170907,000000,18.5068,18.702,18.5068,18.6174,316462.6463123,0
+SUN.US,D,20170908,000000,18.6029,18.7068,18.5068,18.6029,266971.96376521,0
+SUN.US,D,20170911,000000,18.6837,18.7068,18.4203,18.5145,236938.4629694,0
+SUN.US,D,20170912,000000,18.5857,18.6174,18.4395,18.4693,224745.73953903,0
+SUN.US,D,20170913,000000,18.5068,18.5895,18.427,18.5501,244254.92915343,0
+SUN.US,D,20170914,000000,18.6366,18.6434,18.3559,18.4617,306570.75074646,0
+SUN.US,D,20170915,000000,18.4088,18.5366,18.2434,18.4741,432329.924405,0
+SUN.US,D,20170918,000000,18.5203,18.7366,18.403,18.403,286202.39123328,0
+SUN.US,D,20170919,000000,18.4472,18.6837,18.3203,18.3857,287969.61842217,0
+SUN.US,D,20170920,000000,18.3905,18.5318,18.1626,18.1876,438333.71212383,0
+SUN.US,D,20170921,000000,18.1463,18.1818,17.9252,17.9655,366906.11291179,0
+SUN.US,D,20170922,000000,17.9943,18.1963,17.9416,18.0406,302964.52551756,0
+SUN.US,D,20170925,000000,18.0406,18.1876,17.9416,17.9598,453880.94272558,0
+SUN.US,D,20170926,000000,17.9655,18.1511,17.9655,18.0867,256634.88089105,0
+SUN.US,D,20170927,000000,18.0406,18.1165,17.9761,18.0348,290788.44460339,0
+SUN.US,D,20170928,000000,18.0127,18.0752,17.7607,17.8896,285779.04722747,0
+SUN.US,D,20170929,000000,18.0406,18.4318,18.03,18.1568,1175848.8978017,0
+SUN.US,D,20171002,000000,18.0646,18.3386,18.0646,18.2578,363285.32548123,0
+SUN.US,D,20171003,000000,18.303,18.6087,18.1646,18.6087,351075.95953466,0
+SUN.US,D,20171004,000000,18.5655,18.7894,18.4847,18.6087,499890.21891527,0
+SUN.US,D,20171005,000000,18.5789,18.7097,18.4154,18.4741,418604.00916978,0
+SUN.US,D,20171006,000000,18.3905,18.6837,18.3905,18.527,357886.90928914,0
+SUN.US,D,20171009,000000,18.5145,18.6318,18.4905,18.6318,187181.50016313,0
+SUN.US,D,20171010,000000,18.6318,18.777,18.4905,18.4963,370571.62710464,0
+SUN.US,D,20171011,000000,18.5943,18.6799,18.3511,18.5616,300855.08658932,0
+SUN.US,D,20171012,000000,18.4617,18.9212,18.3866,18.9048,607839.81992624,0
+SUN.US,D,20171013,000000,18.9625,18.9625,17.9204,18.502,2129371.4618568,0
+SUN.US,D,20171016,000000,18.6645,18.6741,18.3559,18.4472,517957.75056392,0
+SUN.US,D,20171017,000000,18.3905,18.5145,18.129,18.2866,355944.93568015,0
+SUN.US,D,20171018,000000,18.2905,18.3876,17.7012,17.779,1059947.2945194,0
+SUN.US,D,20171019,000000,17.6781,17.9829,17.3993,17.9829,1144649.3807147,0
+SUN.US,D,20171020,000000,17.8733,18.1463,17.7559,17.7675,334156.76150374,0
+SUN.US,D,20171023,000000,17.7723,17.8973,17.5165,17.581,619766.26309742,0
+SUN.US,D,20171024,000000,17.6195,17.8771,17.5281,17.7204,592615.03807585,0
+SUN.US,D,20171025,000000,17.6618,17.8319,17.5089,17.5858,750437.05934922,0
+SUN.US,D,20171026,000000,17.605,17.8136,17.5281,17.7483,689631.54610127,0
+SUN.US,D,20171027,000000,17.7559,18.2742,17.7483,18.053,1118885.7254812,0
+SUN.US,D,20171030,000000,18.1559,18.3463,17.8973,18.0127,521244.64751325,0
+SUN.US,D,20171031,000000,18.153,18.153,17.8675,18.08,378573.55692463,0
+SUN.US,D,20171101,000000,18.1011,18.4693,18.1011,18.3433,1073268.5885795,0
+SUN.US,D,20171102,000000,18.4088,18.4837,17.8896,17.9723,1112918.3432666,0
+SUN.US,D,20171103,000000,18.1568,18.2281,17.8425,17.9829,841116.92933184,0
+SUN.US,D,20171106,000000,17.9867,18.2876,17.9867,18.154,635809.64871337,0
+SUN.US,D,20171107,000000,18.029,18.4779,18.0223,18.429,612824.25352787,0
+SUN.US,D,20171108,000000,18.5971,18.6876,17.831,18.4731,902533.01489285,0
+SUN.US,D,20171109,000000,18.0098,18.5809,18.004,18.4837,999526.6394585,0
+SUN.US,D,20171110,000000,18.4674,18.6395,18.4222,18.5203,610919.72558034,0
+SUN.US,D,20171113,000000,18.3386,18.5971,18.3386,18.4184,301268.02902252,0
+SUN.US,D,20171114,000000,18.4779,18.4809,18.154,18.1896,484825.62128329,0
+SUN.US,D,20171115,000000,18.1588,18.2385,17.9146,18.1242,586587.32673999,0
+SUN.US,D,20171116,000000,18.0732,18.2742,18.0732,18.2271,240645.58345275,0
+SUN.US,D,20171117,000000,18.1896,18.4376,18.1492,18.2809,362581.13901455,0
+SUN.US,D,20171120,000000,18.2809,18.4376,18.1127,18.3232,404973.78840272,0
+SUN.US,D,20171121,000000,18.4463,18.4837,18.1011,18.1425,545468.86999831,0
+SUN.US,D,20171122,000000,18.1242,18.2972,18.1175,18.1482,290982.95401148,0
+SUN.US,D,20171124,000000,18.1175,18.2559,18.1069,18.2434,153662.43238087,0
+SUN.US,D,20171127,000000,18.2069,18.2742,18.0396,18.0867,338966.44868528,0
+SUN.US,D,20171128,000000,18.0752,18.1021,17.3388,17.5358,991103.44594722,0
+SUN.US,D,20171129,000000,17.4089,17.5685,17.0099,17.3925,1057024.4526119,0
+SUN.US,D,20171130,000000,17.5358,17.7992,17.308,17.6127,896507.38387152,0
+SUN.US,D,20171201,000000,17.6377,17.9799,17.5541,17.6675,629596.78938478,0
+SUN.US,D,20171204,000000,17.7521,17.9214,17.4281,17.4454,526158.35042103,0
+SUN.US,D,20171205,000000,17.3993,17.531,17.2032,17.2464,691392.53234659,0
+SUN.US,D,20171206,000000,17.2464,17.6301,17.0387,17.6031,832150.77372958,0
+SUN.US,D,20171207,000000,17.506,17.8425,17.3137,17.6944,569925.04755289,0
+SUN.US,D,20171208,000000,17.7579,17.7877,17.4752,17.4935,601961.89123617,0
+SUN.US,D,20171211,000000,17.4935,17.7348,17.4089,17.4829,737602.55888793,0
+SUN.US,D,20171212,000000,17.4166,17.6377,17.2128,17.3378,509246.43349095,0
+SUN.US,D,20171213,000000,17.332,17.6435,17.1589,17.4656,713367.93483025,0
+SUN.US,D,20171214,000000,17.4339,17.6435,17.3993,17.4685,477079.57014987,0
+SUN.US,D,20171215,000000,17.6031,17.6031,17.2253,17.2464,778138.52756264,0
+SUN.US,D,20171218,000000,17.5474,17.6675,17.1994,17.2464,955357.40146608,0
+SUN.US,D,20171219,000000,17.1523,17.3368,16.9301,16.9907,1079326.464476,0
+SUN.US,D,20171220,000000,16.9907,17.2042,16.9061,17.0387,1042329.1108081,0
+SUN.US,D,20171221,000000,16.959,17.3685,16.8696,17.0099,953623.45930959,0
+SUN.US,D,20171222,000000,16.9734,17.2407,16.883,17.0744,984280.0143056,0
+SUN.US,D,20171226,000000,17.0128,17.2042,16.8993,16.9734,699707.54950257,0
+SUN.US,D,20171227,000000,17.0099,17.0878,16.8234,16.8234,915524.57910077,0
+SUN.US,D,20171228,000000,16.8292,17.0195,16.7436,16.9734,861975.20291563,0
+SUN.US,D,20171229,000000,16.959,17.0647,16.8109,17.0387,1110721.5311283,0
+SUN.US,D,20180102,000000,16.7975,17.4166,16.7484,17.3214,662122.50698141,0
+SUN.US,D,20180103,000000,17.4166,17.6675,17.3512,17.6031,786999.6272814,0
+SUN.US,D,20180104,000000,17.5782,17.6367,17.2464,17.3791,687203.81905072,0
+SUN.US,D,20180105,000000,17.3214,17.3993,17.0686,17.1022,685895.30121457,0
+SUN.US,D,20180108,000000,17.4031,17.6521,17.2791,17.5175,1556744.0857361,0
+SUN.US,D,20180109,000000,17.7934,18.154,17.5541,18.1175,1445554.3948526,0
+SUN.US,D,20180110,000000,18.179,18.3934,18.129,18.2385,751616.59768484,0
+SUN.US,D,20180111,000000,18.303,18.5308,18.2271,18.4779,734866.94528771,0
+SUN.US,D,20180112,000000,18.4463,18.9519,18.4463,18.9519,1089957.9118554,0
+SUN.US,D,20180116,000000,18.899,19.3961,18.8519,19.2682,962136.10634543,0
+SUN.US,D,20180117,000000,19.2039,19.4269,18.7318,18.8154,797084.99209805,0
+SUN.US,D,20180118,000000,18.7788,19.0769,18.6943,18.8558,457332.18452236,0
+SUN.US,D,20180119,000000,18.7654,19.0769,18.7596,19.0596,367269.12779638,0
+SUN.US,D,20180122,000000,19.0769,19.5288,19.0202,19.5172,696997.9398339,0
+SUN.US,D,20180123,000000,19.5577,19.7268,19.3663,19.4433,681889.6555969,0
+SUN.US,D,20180124,000000,19.5172,19.8211,19.449,19.522,817126.74223083,0
+SUN.US,D,20180125,000000,19.599,19.8634,19.151,19.1981,1097900.5527115,0
+SUN.US,D,20180126,000000,19.3904,19.5172,18.9711,19.4269,740559.72598506,0
+SUN.US,D,20180129,000000,19.449,19.5288,19.1432,19.1981,626501.28137175,0
+SUN.US,D,20180130,000000,19.1374,19.2221,18.7472,18.8433,885930.02466972,0
+SUN.US,D,20180131,000000,18.9933,19.1865,18.9635,19.1432,982784.2681622,0
+SUN.US,D,20180201,000000,19.1817,19.7057,19.1663,19.4701,1193210.1626691,0
+SUN.US,D,20180202,000000,19.4307,19.4307,18.7539,18.8616,1444927.1800234,0
+SUN.US,D,20180205,000000,18.5933,18.8846,18.4414,18.4827,1263192.9834436,0
+SUN.US,D,20180206,000000,18.1568,18.6596,18.0646,18.6011,1435368.1347815,0
+SUN.US,D,20180207,000000,18.6125,18.9269,18.4463,18.4463,639001.89135181,0
+SUN.US,D,20180208,000000,18.5068,18.6558,18.0732,18.0886,485729.51794436,0
+SUN.US,D,20180209,000000,18.1761,18.5212,17.5656,18.3741,1064884.9210442,0
+SUN.US,D,20180212,000000,18.5308,19.0759,18.528,18.9395,510028.63175231,0
+SUN.US,D,20180213,000000,18.9077,19.0375,18.7914,18.9144,342829.592758,0
+SUN.US,D,20180214,000000,18.8846,19.3836,18.8327,19.025,448060.22268494,0
+SUN.US,D,20180215,000000,19.0759,19.3394,18.7606,19.0375,514463.86231938,0
+SUN.US,D,20180216,000000,19.0202,19.0721,18.6174,18.7366,706428.00557522,0
+SUN.US,D,20180220,000000,18.7049,18.8712,18.3107,18.5308,977608.44562428,0
+SUN.US,D,20180221,000000,18.5068,18.7664,18.4212,18.4827,395081.89283687,0
+SUN.US,D,20180222,000000,19.0298,19.1058,18.4895,18.6011,884968.91935922,0
+SUN.US,D,20180223,000000,18.6385,19.0077,18.4827,18.7866,623914.41026005,0
+SUN.US,D,20180226,000000,18.7049,18.7664,18.2626,18.403,711880.50994495,0
+SUN.US,D,20180227,000000,18.428,18.4731,17.9963,18.0752,489713.32025952,0
+SUN.US,D,20180228,000000,18.1694,18.1876,17.7982,17.8184,686071.08779192,0
+SUN.US,D,20180301,000000,17.7559,17.8857,17.5041,17.6454,486072.76984097,0
+SUN.US,D,20180302,000000,17.5772,17.6387,17.257,17.5656,926852.93184605,0
+SUN.US,D,20180305,000000,17.5223,17.7271,17.3252,17.3993,813010.83994334,0
+SUN.US,D,20180306,000000,17.4973,17.5223,17.257,17.4484,757915.7900662,0
+SUN.US,D,20180307,000000,17.4041,17.4752,17.1349,17.2493,620935.39986042,0
+SUN.US,D,20180308,000000,17.2829,17.3368,16.8513,16.9916,849641.01809757,0
+SUN.US,D,20180309,000000,17.0657,17.1859,16.6792,17.1523,1098843.9753484,0
+SUN.US,D,20180312,000000,17.1523,17.2897,17.0157,17.2637,604404.18048839,0
+SUN.US,D,20180313,000000,17.2763,17.407,17.0782,17.2637,476402.42777202,0
+SUN.US,D,20180314,000000,16.9301,17.0724,16.4927,17.0541,1037444.5323036,0
+SUN.US,D,20180315,000000,17.0061,17.0964,16.1851,16.8263,1309101.3643789,0
+SUN.US,D,20180316,000000,16.8003,17.4252,16.784,17.1695,999184.42771915,0
+SUN.US,D,20180319,000000,17.1224,17.1224,16.387,16.5917,725711.48106367,0
+SUN.US,D,20180320,000000,16.5917,16.7879,16.3552,16.486,665028.70637268,0
+SUN.US,D,20180321,000000,16.4927,16.6052,16.1533,16.3466,703286.73064264,0
+SUN.US,D,20180322,000000,16.2908,16.3264,16.0505,16.0995,678857.59717688,0
+SUN.US,D,20180323,000000,16.1725,16.483,16.0505,16.2283,721438.51502955,0
+SUN.US,D,20180326,000000,16.3149,16.4427,15.988,16.0937,583478.29668254,0
+SUN.US,D,20180327,000000,16.1437,16.236,15.8726,15.9687,698720.4402605,0
+SUN.US,D,20180328,000000,15.9687,16.0572,15.7428,15.7918,392888.20117038,0
+SUN.US,D,20180329,000000,15.7976,16.0024,15.7187,15.7187,489620.74626315,0
+SUN.US,D,20180402,000000,15.7101,15.8726,15.3467,15.7187,708605.05472551,0
+SUN.US,D,20180403,000000,15.7668,15.7746,15.2535,15.7015,470938.4816724,0
+SUN.US,D,20180404,000000,15.5274,16.1398,15.4265,16.0004,434088.83033579,0
+SUN.US,D,20180405,000000,16.0995,16.4744,15.9774,16.4245,538765.05644185,0
+SUN.US,D,20180406,000000,16.3812,16.6292,16.2043,16.2841,625752.36814279,0
+SUN.US,D,20180409,000000,16.3696,16.5311,16.236,16.2841,295447.30898188,0
+SUN.US,D,20180410,000000,16.4619,16.7705,16.4119,16.6725,529587.74891531,0
+SUN.US,D,20180411,000000,16.709,17.1012,16.6783,17.0311,648774.16883247,0
+SUN.US,D,20180412,000000,17.0868,17.2195,16.9426,17.0061,588742.53258777,0
+SUN.US,D,20180413,000000,17.0157,17.0936,16.858,16.9253,320152.08412219,0
+SUN.US,D,20180416,000000,16.9552,17.3753,16.8513,17.331,552358.87170473,0
+SUN.US,D,20180417,000000,17.4041,17.6752,17.3753,17.4291,564397.65186026,0
+SUN.US,D,20180418,000000,17.5291,17.6031,17.4416,17.4791,754086.97118315,0
+SUN.US,D,20180419,000000,17.4868,17.5772,17.1964,17.2339,493756.41153864,0
+SUN.US,D,20180420,000000,17.2195,17.4041,17.0061,17.206,402110.23545921,0
+SUN.US,D,20180423,000000,17.2272,17.3993,17.1349,17.2493,364030.07808113,0
+SUN.US,D,20180424,000000,17.2493,17.2493,16.784,17.0234,455819.79586278,0
+SUN.US,D,20180425,000000,16.9426,17.1224,16.6965,17.1099,524552.34760781,0
+SUN.US,D,20180426,000000,17.1599,17.2897,16.735,17.0964,431899.29929835,0
+SUN.US,D,20180427,000000,16.7648,17.1599,16.1052,16.685,1412507.5584675,0
+SUN.US,D,20180430,000000,16.7215,17.1695,16.7215,16.9552,685443.87296267,0
+SUN.US,D,20180501,000000,16.9552,17.2763,16.8676,17.0474,688079.6314657,0
+SUN.US,D,20180502,000000,17.1455,17.2493,16.9119,16.9984,735719.87424291,0
+SUN.US,D,20180503,000000,16.9744,17.2339,16.7571,16.858,1286127.4109233,0
+SUN.US,D,20180504,000000,16.8657,17.209,16.8099,17.0628,485355.06132987,0
+SUN.US,D,20180507,000000,17.1782,17.1916,16.9455,17.033,667922.4238768,0
+SUN.US,D,20180508,000000,17.1782,17.1782,16.6561,16.7417,821099.10281611,0
+SUN.US,D,20180509,000000,16.8292,17.3685,16.7417,17.033,793479.80702643,0
+SUN.US,D,20180510,000000,16.5927,17.5021,16.5359,17.033,1154683.7778255,0
+SUN.US,D,20180511,000000,17.0753,17.3243,16.8244,16.9916,580208.04224942,0
+SUN.US,D,20180514,000000,16.9916,17.4262,16.9754,17.1782,440438.99042302,0
+SUN.US,D,20180515,000000,17.2368,17.3618,17.0397,17.1523,656329.87118686,0
+SUN.US,D,20180516,000000,17.1782,17.2723,17.0263,17.1263,369687.49343156,0
+SUN.US,D,20180517,000000,17.2166,17.2618,16.9916,17.0695,547292.26567937,0
+SUN.US,D,20180518,000000,17.0946,17.0946,16.8167,17.0513,622878.41362666,0
+SUN.US,D,20180521,000000,17.058,17.1214,16.835,16.8878,425687.48012703,0
+SUN.US,D,20180522,000000,16.8878,16.8984,16.5821,16.6128,488496.33626245,0
+SUN.US,D,20180523,000000,16.5359,16.7417,16.2312,16.5879,621300.49505953,0
+SUN.US,D,20180524,000000,16.4812,16.5196,16.2668,16.3533,455483.82506701,0
+SUN.US,D,20180525,000000,16.2764,16.5677,16.2129,16.4918,479198.37049347,0
+SUN.US,D,20180529,000000,16.4043,16.7272,16.4043,16.5244,307430.9608025,0
+SUN.US,D,20180530,000000,16.5167,16.9744,16.4417,16.9552,909830.75824616,0
+SUN.US,D,20180531,000000,16.9177,17.0387,16.758,16.8984,474599.83523621,0
+SUN.US,D,20180601,000000,16.9916,17.0513,16.5821,16.6388,498885.42699975,0
+SUN.US,D,20180604,000000,16.6763,16.7474,16.5321,16.6436,704325.84774781,0
+SUN.US,D,20180605,000000,16.7897,16.9013,16.6513,16.7897,233852.31637173,0
+SUN.US,D,20180606,000000,16.8292,16.8984,16.6128,16.6254,273353.32857031,0
+SUN.US,D,20180607,000000,16.6763,16.7897,16.5417,16.5984,743844.54261986,0
+SUN.US,D,20180608,000000,16.5677,16.8234,16.4417,16.6436,568290.96049359,0
+SUN.US,D,20180611,000000,16.6388,17.0119,16.585,16.8552,580055.13913183,0
+SUN.US,D,20180612,000000,16.8474,16.8801,16.6436,16.708,458116.46309825,0
+SUN.US,D,20180613,000000,16.7417,16.7725,16.5167,16.5821,478898.80520189,0
+SUN.US,D,20180614,000000,16.5821,16.6186,16.3898,16.4158,598384.79041063,0
+SUN.US,D,20180615,000000,16.3562,16.4158,16.0476,16.111,864505.90553516,0
+SUN.US,D,20180618,000000,16.111,16.4417,16.111,16.3822,790561.125748,0
+SUN.US,D,20180619,000000,16.2639,16.5359,16.2639,16.2889,433770.54221349,0
+SUN.US,D,20180620,000000,16.3783,16.5062,16.1677,16.2053,274307.15277997,0
+SUN.US,D,20180621,000000,16.2053,16.2322,16.0399,16.0735,326225.5623776,0
+SUN.US,D,20180622,000000,16.2389,16.3167,15.9784,15.9956,433359.68009481,0
+SUN.US,D,20180625,000000,16.1043,16.1043,15.6784,15.6938,660393.76561123,0
+SUN.US,D,20180626,000000,15.6938,15.8495,15.6284,15.6784,658065.89365788,0
+SUN.US,D,20180627,000000,15.737,16.086,15.6458,15.8948,1033263.1001086,0
+SUN.US,D,20180628,000000,15.8697,15.8908,15.5909,15.7187,670162.9226201,0
+SUN.US,D,20180629,000000,15.7284,15.9024,15.538,15.8553,721591.41814713,0
+SUN.US,D,20180702,000000,15.737,15.8495,15.564,15.5775,515506.09989634,0
+SUN.US,D,20180703,000000,15.7284,16.0322,15.6602,15.9707,599272.04455549,0
+SUN.US,D,20180705,000000,16.0399,16.236,15.7534,15.912,818678.6568664,0
+SUN.US,D,20180706,000000,15.8313,15.9505,15.7755,15.8121,463720.8304283,0
+SUN.US,D,20180709,000000,15.8371,16.1995,15.7899,16.0092,498478.72551013,0
+SUN.US,D,20180710,000000,16.0092,16.3005,15.9331,15.9784,393546.62071751,0
+SUN.US,D,20180711,000000,15.9851,16.138,15.9024,15.9639,406200.13381514,0
+SUN.US,D,20180712,000000,15.9389,16.0591,15.8948,16.014,224774.86394238,0
+SUN.US,D,20180713,000000,16.0034,16.1803,15.9457,16.086,192103.52432901,0
+SUN.US,D,20180716,000000,16.0591,16.3379,15.9784,16.3264,248380.19285629,0
+SUN.US,D,20180717,000000,16.3264,16.3264,16.0591,16.1216,241549.48011382,0
+SUN.US,D,20180718,000000,16.4158,16.4158,16.1476,16.2696,340960.43015739,0
+SUN.US,D,20180719,000000,16.3658,16.708,16.3562,16.4043,372215.0755793,0
+SUN.US,D,20180720,000000,16.3822,16.4734,16.3562,16.3898,289285.41735916,0
+SUN.US,D,20180723,000000,16.4043,16.7206,16.2947,16.7004,551656.76555258,0
+SUN.US,D,20180724,000000,16.7965,16.8474,16.4158,16.6186,310062.55867648,0
+SUN.US,D,20180725,000000,16.6888,16.8408,16.5571,16.7792,288030.98770066,0
+SUN.US,D,20180726,000000,16.7965,16.9301,16.708,16.9109,426933.58852744,0
+SUN.US,D,20180727,000000,16.8657,16.9301,16.7206,16.734,396260.39101522,0
+SUN.US,D,20180730,000000,16.9109,16.9494,16.7456,16.8167,424913.60312377,0
+SUN.US,D,20180731,000000,16.9253,17.0176,16.6831,16.9552,666327.86279347,0
+SUN.US,D,20180801,000000,16.9426,17.1523,16.8234,17.0898,739442.59708519,0
+SUN.US,D,20180802,000000,17.1599,17.8492,17.0898,17.458,1238502.7705051,0
+SUN.US,D,20180803,000000,17.5157,17.8492,17.5157,17.6406,1102235.9281813,0
+SUN.US,D,20180806,000000,17.7214,17.7406,17.4858,17.5233,815073.47179476,0
+SUN.US,D,20180807,000000,17.5628,17.6406,16.9916,17.0868,632872.24460422,0
+SUN.US,D,20180808,000000,17.008,17.0868,16.8945,16.9916,526322.6952685,0
+SUN.US,D,20180809,000000,17.681,18.2578,17.5502,17.9887,1573375.1602054,0
+SUN.US,D,20180810,000000,17.9492,18.4347,17.8973,18.2165,1606853.6618543,0
+SUN.US,D,20180813,000000,18.2165,18.302,17.7973,17.7973,737146.97000698,0
+SUN.US,D,20180814,000000,17.8126,17.929,17.5973,17.6483,496755.18492626,0
+SUN.US,D,20180815,000000,17.5175,17.5579,17.0868,17.3868,625255.17297134,0
+SUN.US,D,20180816,000000,17.5368,17.6291,17.2897,17.458,478725.09893905,0
+SUN.US,D,20180817,000000,17.681,17.7406,17.4396,17.6406,368335.28899039,0
+SUN.US,D,20180820,000000,17.7271,18.0338,17.5502,17.9232,427114.57589111,0
+SUN.US,D,20180821,000000,17.9175,18.2578,17.8492,18.204,594645.42505214,0
+SUN.US,D,20180822,000000,18.2165,18.3098,18.079,18.2261,427149.94123803,0
+SUN.US,D,20180823,000000,18.2385,18.2588,17.9232,17.956,329533.26247218,0
+SUN.US,D,20180824,000000,18.079,18.079,17.8329,18.0223,1044686.1071648,0
+SUN.US,D,20180827,000000,18.0079,18.1011,17.8839,18.0694,305185.26127288,0
+SUN.US,D,20180828,000000,18.1011,18.1011,17.9214,18.029,286494.67542402,0
+SUN.US,D,20180829,000000,18.0742,18.1646,17.9232,17.9887,408333.49636042,0
+SUN.US,D,20180830,000000,18.0338,18.0338,17.8329,17.8761,266653.6756429,0
+SUN.US,D,20180831,000000,17.8655,17.8839,17.6291,17.7406,473527.43309863,0
+SUN.US,D,20180904,000000,17.7675,17.9031,17.6147,17.8973,420573.02686759,0
+SUN.US,D,20180905,000000,17.8761,17.9751,17.6406,17.929,416175.24196198,0
+SUN.US,D,20180906,000000,17.9424,17.9703,17.6291,17.6954,234085.31159852,0
+SUN.US,D,20180907,000000,17.6147,17.681,17.5175,17.6358,243855.50876466,0
+SUN.US,D,20180910,000000,17.7146,18.0857,17.7146,18.054,415536.58540284,0
+SUN.US,D,20180911,000000,18.1329,18.2117,18.029,18.1578,539474.44369484,0
+SUN.US,D,20180912,000000,18.204,18.3232,18.18,18.2703,439260.49224467,0
+SUN.US,D,20180913,000000,18.2703,18.2703,18.0944,18.1866,456367.95874009,0
+SUN.US,D,20180914,000000,18.1463,18.302,17.8761,18.2491,522692.54642257,0
+SUN.US,D,20180917,000000,18.302,18.3876,18.1463,18.1646,359621.8916029,0
+SUN.US,D,20180918,000000,18.2636,18.4212,18.0742,18.3693,336340.05159761,0
+SUN.US,D,20180919,000000,18.3415,18.5049,18.1982,18.377,356686.56780828,0
+SUN.US,D,20180920,000000,18.4799,18.5126,18.2434,18.4597,465065.75376864,0
+SUN.US,D,20180921,000000,18.5049,18.6107,18.2385,18.4876,532970.34033278,0
+SUN.US,D,20180924,000000,18.5452,18.6702,18.4154,18.527,487980.41826029,0
+SUN.US,D,20180925,000000,18.527,18.7828,18.302,18.7087,382656.17417972,0
+SUN.US,D,20180926,000000,18.7155,18.9885,18.5386,18.8924,699945.74551566,0
+SUN.US,D,20180927,000000,18.9385,19.174,18.6616,19.1558,368205.26933258,0
+SUN.US,D,20180928,000000,19.148,19.4019,19.0759,19.3509,499275.48597316,0
+SUN.US,D,20181001,000000,19.4182,19.7249,19.2654,19.4942,711847.22491255,0
+SUN.US,D,20181002,000000,19.5537,19.5537,19.3644,19.4816,437654.48943145,0
+SUN.US,D,20181003,000000,19.5163,19.8297,19.4615,19.6528,531535.96346786,0
+SUN.US,D,20181004,000000,19.6202,19.7768,19.4096,19.4288,349189.11426058,0
+SUN.US,D,20181005,000000,19.449,19.7037,19.2471,19.5336,213863.61425935,0
+SUN.US,D,20181008,000000,19.4701,19.9788,19.3644,19.9345,817733.15391484,0
+SUN.US,D,20181009,000000,19.8739,20.0249,19.8095,19.9219,415807.02629107,0
+SUN.US,D,20181010,000000,19.8739,19.9989,19.6268,19.6595,626688.50967899,0
+SUN.US,D,20181011,000000,19.5413,19.6595,19.2336,19.3702,757340.58310007,0
+SUN.US,D,20181012,000000,19.4096,19.5413,18.8077,19.0625,767502.91955415,0
+SUN.US,D,20181015,000000,19.0625,19.2471,18.7684,19.023,565493.97761488,0
+SUN.US,D,20181016,000000,19.0817,19.6364,18.9885,19.3768,847295.46347076,0
+SUN.US,D,20181017,000000,19.4019,19.4509,19.0693,19.2259,525282.53800605,0
+SUN.US,D,20181018,000000,19.0961,19.5163,19.0558,19.2259,542764.46111596,0
+SUN.US,D,20181019,000000,19.2654,19.2971,19.0182,19.0759,730378.66670025,0
+SUN.US,D,20181022,000000,19.1606,19.2903,18.9971,19.1221,340482.99797393,0
+SUN.US,D,20181023,000000,18.9327,18.9452,18.4453,18.9116,622007.80199799,0
+SUN.US,D,20181024,000000,19.0558,19.0961,18.1646,18.1866,1008720.5895012,0
+SUN.US,D,20181025,000000,18.3549,18.3876,17.9492,18.0223,715434.72731072,0
+SUN.US,D,20181026,000000,17.8761,18.079,17.4973,17.6098,675009.01530583,0
+SUN.US,D,20181029,000000,17.7723,18.1079,17.4195,17.6291,709421.57817653,0
+SUN.US,D,20181030,000000,17.5579,17.9031,17.4916,17.583,554254.03823691,0
+SUN.US,D,20181031,000000,17.7675,18.1646,17.6483,17.9031,572173.86755429,0
+SUN.US,D,20181101,000000,18.0472,18.3415,17.9031,18.3309,561558.02253379,0
+SUN.US,D,20181102,000000,18.4799,18.6991,17.9953,18.0406,1302142.7122931,0
+SUN.US,D,20181105,000000,18.0617,18.2578,17.9059,17.9675,567401.62603421,0
+SUN.US,D,20181106,000000,18.028,18.1712,17.7656,17.8329,391270.75662728,0
+SUN.US,D,20181107,000000,18.0223,18.129,17.6213,18.0742,695948.42115609,0
+SUN.US,D,20181108,000000,18.3992,19.4038,18.3655,19.2029,1506612.6663153,0
+SUN.US,D,20181109,000000,19.075,19.2153,18.5674,19.2105,817421.1067361,0
+SUN.US,D,20181112,000000,19.2423,19.5942,18.926,19.4778,706806.62281875,0
+SUN.US,D,20181113,000000,19.4586,19.6009,18.9923,19.1221,474710.09190602,0
+SUN.US,D,20181114,000000,19.4393,19.474,18.8317,18.9597,617283.40771197,0
+SUN.US,D,20181115,000000,18.9663,19.2153,18.7856,18.9597,526799.0872947,0
+SUN.US,D,20181116,000000,18.899,18.9192,18.5328,18.5674,610087.59977038,0
+SUN.US,D,20181119,000000,18.5674,18.651,18.0069,18.0338,561909.5956885,0
+SUN.US,D,20181120,000000,17.9809,18.2319,17.7906,18.1425,882501.6663327,0
+SUN.US,D,20181121,000000,18.3251,18.9048,18.278,18.8519,596895.2852108,0
+SUN.US,D,20181123,000000,18.6972,18.9461,18.5049,18.8317,277054.20811008,0
+SUN.US,D,20181126,000000,18.9663,19.0673,18.7366,19.049,477274.07955794,0
+SUN.US,D,20181127,000000,19.0077,19.0298,18.6693,18.7962,658528.76363967,0
+SUN.US,D,20181128,000000,18.9048,19.075,18.5404,19.0212,518890.77162834,0
+SUN.US,D,20181129,000000,19.0134,19.1567,18.778,19.0606,257146.63826417,0
+SUN.US,D,20181130,000000,19.0212,19.0212,18.7702,18.8789,324503.061951,0
+SUN.US,D,20181203,000000,19.1288,19.1288,18.5404,18.8385,864213.62134441,0
+SUN.US,D,20181204,000000,18.8519,18.9048,18.3886,18.4405,1045587.9235113,0
+SUN.US,D,20181206,000000,18.2713,18.5674,18.1742,18.5674,689652.34924652,0
+SUN.US,D,20181207,000000,18.7097,18.8385,18.2972,18.3587,666536.93440322,0
+SUN.US,D,20181210,000000,18.2636,18.5328,18.0617,18.3521,609983.58404414,0
+SUN.US,D,20181211,000000,18.5472,18.8231,18.4463,18.4933,638638.87646721,0
+SUN.US,D,20181212,000000,18.6299,18.7039,18.4953,18.6491,602906.35403047,0
+SUN.US,D,20181213,000000,18.6299,19.0212,18.6029,18.8519,832598.04135242,0
+SUN.US,D,20181214,000000,18.8029,19.0875,18.5885,18.7039,805566.43441603,0
+SUN.US,D,20181217,000000,18.6299,18.6885,18.129,18.2241,720043.66414061,0
+SUN.US,D,20181218,000000,18.2491,18.5049,17.9271,18.1097,710248.50320017,0
+SUN.US,D,20181219,000000,18.2097,18.4405,17.9136,18.1694,827774.83212647,0
+SUN.US,D,20181220,000000,18.1021,18.4328,17.3868,17.6685,1085774.3993459,0
+SUN.US,D,20181221,000000,17.6627,17.9165,17.0484,17.0484,4942718.0946217,0
+SUN.US,D,20181224,000000,16.9552,17.0359,16.2177,16.285,751301.43003432,0
+SUN.US,D,20181226,000000,16.5407,17.2493,16.0687,17.232,868526.1133545,0
+SUN.US,D,20181227,000000,17.0898,17.5993,16.7032,17.4935,968733.8238611,0
+SUN.US,D,20181228,000000,17.6147,17.8992,17.2974,17.7704,1138783.9339117,0
+SUN.US,D,20181231,000000,17.8675,18.3789,17.8675,18.3587,933044.98802938,0
+SUN.US,D,20190102,000000,18.2097,18.4876,18.0704,18.3107,537738.42122382,0
+SUN.US,D,20190103,000000,18.4405,18.5001,18.1357,18.3789,1000092.4850093,0
+SUN.US,D,20190104,000000,18.6145,18.7626,18.4741,18.6087,1425510.5644053,0
+SUN.US,D,20190107,000000,18.7702,19.0529,18.6289,18.9385,624841.19038088,0
+SUN.US,D,20190108,000000,19.1404,19.2105,18.9461,19.1125,585996.51741491,0
+SUN.US,D,20190109,000000,19.249,19.4509,19.175,19.2903,610095.92102848,0
+SUN.US,D,20190110,000000,19.2423,19.398,18.9741,19.2692,552716.68580302,0
+SUN.US,D,20190111,000000,18.9875,19.2702,18.9048,19.0673,592132.40510607,0
+SUN.US,D,20190114,000000,19.0394,19.4932,18.9192,19.4509,694175.99318088,0
+SUN.US,D,20190115,000000,19.4864,19.7076,19.3432,19.5615,419227.06336999,0
+SUN.US,D,20190116,000000,19.5269,19.6258,19.1903,19.573,394047.97651801,0
+SUN.US,D,20190117,000000,19.5403,19.7835,19.4778,19.621,403922.18941039,0
+SUN.US,D,20190118,000000,19.6759,19.8105,19.5807,19.6672,265968.21200695,0
+SUN.US,D,20190122,000000,19.6672,19.8297,19.449,19.723,360268.86942014,0
+SUN.US,D,20190123,000000,19.7556,20.0739,19.7364,19.9595,894498.84019773,0
+SUN.US,D,20190124,000000,20.0325,20.27,19.7835,20.2354,482507.1107453,0
+SUN.US,D,20190125,000000,20.3027,20.5864,20.2229,20.5864,655176.33678281,0
+SUN.US,D,20190128,000000,20.5864,20.5864,20.2902,20.3633,426530.00750961,0
+SUN.US,D,20190129,000000,20.4844,20.5806,20.3374,20.3787,468189.34602776,0
+SUN.US,D,20190130,000000,20.4786,20.8094,20.2546,20.694,417977.8344978,0
+SUN.US,D,20190131,000000,20.7633,20.9324,20.5267,20.6815,667698.79006538,0
+SUN.US,D,20190201,000000,20.7633,21.0122,20.7074,20.8891,697556.50428383,0
+SUN.US,D,20190204,000000,21.0602,21.1535,20.8228,20.9977,1982332.7509232,0
+SUN.US,D,20190205,000000,20.9718,21.1151,20.8142,20.9574,815915.99917735,0
+SUN.US,D,20190206,000000,20.9161,20.9785,20.2709,20.3748,850021.71565563,0
+SUN.US,D,20190207,000000,20.4642,20.5017,20.0066,20.1517,533231.41980565,0
+SUN.US,D,20190208,000000,20.1172,20.3344,20.0691,20.1595,296818.23625378,0
+SUN.US,D,20190211,000000,20.1653,20.4988,20.0826,20.4248,657129.75212168,0
+SUN.US,D,20190212,000000,20.6383,20.9488,20.6046,20.8747,487592.43960139,0
+SUN.US,D,20190213,000000,20.9488,21.1507,20.8046,20.9574,858752.79571658,0
+SUN.US,D,20190214,000000,20.9161,21.1852,20.8526,20.9161,529112.39704638,0
+SUN.US,D,20190215,000000,21.0131,21.2266,20.868,21.0468,566399.95459047,0
+SUN.US,D,20190219,000000,21.0468,21.2333,20.9833,20.9977,506546.18523764,0
+SUN.US,D,20190220,000000,20.9833,21.0756,20.6728,20.7074,909985.74167826,0
+SUN.US,D,20190221,000000,20.1806,20.7689,19.8682,20.4566,1748726.9518227,0
+SUN.US,D,20190222,000000,20.6046,20.9833,20.4642,20.7132,697722.92944582,0
+SUN.US,D,20190225,000000,20.8815,21.069,20.7074,21.0324,763182.10628595,0
+SUN.US,D,20190226,000000,20.9785,21.0959,20.9026,20.942,400771.55306245,0
+SUN.US,D,20190227,000000,20.8815,21.0545,20.7767,20.8815,266712.96460687,0
+SUN.US,D,20190228,000000,20.9093,20.9286,20.6863,20.7978,292379.88521493,0
+SUN.US,D,20190301,000000,20.7978,20.9161,20.6594,20.8815,278248.30864737,0
+SUN.US,D,20190304,000000,20.8815,20.9488,20.5344,20.7978,344960.87498874,0
+SUN.US,D,20190305,000000,20.8122,20.8401,20.6383,20.7074,223576.60277604,0
+SUN.US,D,20190306,000000,20.6863,20.7555,20.6151,20.6594,198704.36231648,0
+SUN.US,D,20190307,000000,20.595,20.6527,20.4642,20.5065,330021.09622826,0
+SUN.US,D,20190308,000000,20.4508,20.569,20.2152,20.569,202225.29464985,0
+SUN.US,D,20190311,000000,20.6383,20.8526,20.6151,20.8122,286945.06351866,0
+SUN.US,D,20190312,000000,20.7911,20.919,20.6594,20.7411,295992.3513874,0
+SUN.US,D,20190313,000000,20.8122,20.8815,20.6998,20.7767,197444.73187166,0
+SUN.US,D,20190314,000000,20.8046,20.9488,20.7603,20.818,212279.45474864,0
+SUN.US,D,20190315,000000,20.8401,20.9632,20.7411,20.9632,462502.80627398,0
+SUN.US,D,20190318,000000,20.9488,21.192,20.8815,21.1583,375796.3370339,0
+SUN.US,D,20190319,000000,21.0199,21.2978,20.9574,21.2151,316045.54325006,0
+SUN.US,D,20190320,000000,21.1583,21.5054,21.0882,21.3036,346945.49504549,0
+SUN.US,D,20190321,000000,21.2622,21.5727,21.2622,21.4717,399313.2525805,0
+SUN.US,D,20190322,000000,21.4891,21.4891,21.2978,21.3593,301999.25957801,0
+SUN.US,D,20190325,000000,21.2535,21.4833,21.069,21.2833,336655.21924813,0
+SUN.US,D,20190326,000000,21.2891,21.5621,21.2891,21.3996,251158.45290427,0
+SUN.US,D,20190327,000000,21.3996,21.6083,21.3439,21.3929,308041.53311556,0
+SUN.US,D,20190328,000000,21.4236,21.59,21.3535,21.5727,175907.2355955,0
+SUN.US,D,20190329,000000,21.6083,21.6438,21.5054,21.6169,341508.5930347,0
+SUN.US,D,20190401,000000,21.6438,21.8303,21.4891,21.8255,290918.4642612,0
+SUN.US,D,20190402,000000,21.8525,22.1149,21.7486,21.9631,348955.07887653,0
+SUN.US,D,20190403,000000,22.0803,22.0803,21.7486,21.7822,325447.5247453,0
+SUN.US,D,20190404,000000,21.7822,21.8804,21.59,21.6438,250363.77275577,0
+SUN.US,D,20190405,000000,21.6794,21.7756,21.5621,21.6083,392741.53899637,0
+SUN.US,D,20190408,000000,21.539,21.6794,21.4795,21.4967,465887.47800597,0
+SUN.US,D,20190409,000000,21.4967,21.5458,21.1718,21.2622,637250.26652184,0
+SUN.US,D,20190410,000000,21.3333,21.3871,21.0324,21.165,339437.63992517,0
+SUN.US,D,20190411,000000,21.0545,21.415,20.868,21.3593,415330.63426488,0
+SUN.US,D,20190412,000000,21.5544,21.5919,21.3814,21.442,290979.83353969,0
+SUN.US,D,20190415,000000,21.4967,21.5054,21.2266,21.3929,188311.11095014,0
+SUN.US,D,20190416,000000,21.0065,21.2487,20.9334,21.0622,449494.59954985,0
+SUN.US,D,20190417,000000,21.1237,21.2419,20.9488,21.0324,285749.92282411,0
+SUN.US,D,20190418,000000,21.0324,21.0959,20.9161,21.0131,251241.66548527,0
+SUN.US,D,20190422,000000,21.0622,21.415,21.0622,21.3996,261777.41839657,0
+SUN.US,D,20190423,000000,21.4967,21.6237,21.2766,21.2891,351202.85872067,0
+SUN.US,D,20190424,000000,21.3439,21.3929,21.0391,21.2218,345448.70874483,0
+SUN.US,D,20190425,000000,21.2151,21.2535,21.0391,21.0882,226837.49579381,0
+SUN.US,D,20190426,000000,21.0814,21.3996,21.0814,21.3737,323237.1905626,0
+SUN.US,D,20190429,000000,21.3814,21.4717,21.2266,21.3036,291676.73890552,0
+SUN.US,D,20190430,000000,21.4833,21.6506,21.318,21.4554,454777.5582858,0
+SUN.US,D,20190501,000000,21.5727,21.7207,21.4958,21.5544,459346.96913973,0
+SUN.US,D,20190502,000000,21.6794,21.6977,21.3737,21.6304,729349.9511677,0
+SUN.US,D,20190503,000000,21.7131,21.8169,21.4795,21.8015,598357.74632181,0
+SUN.US,D,20190506,000000,21.7323,21.8303,21.4535,21.5737,477386.41654229,0
+SUN.US,D,20190507,000000,21.4477,21.541,21.0766,21.2247,516443.28158981,0
+SUN.US,D,20190508,000000,21.1622,21.3391,20.9969,21.1122,432893.68964124,0
+SUN.US,D,20190509,000000,21.2131,21.5189,21.0199,21.4689,347160.80759882,0
+SUN.US,D,20190510,000000,21.4881,21.8265,21.4266,21.8015,321717.52080217,0
+SUN.US,D,20190513,000000,21.6323,21.8928,21.5967,21.7035,350337.44787832,0
+SUN.US,D,20190514,000000,21.79,22.1159,21.6256,21.8958,329483.33492358,0
+SUN.US,D,20190515,000000,21.9092,21.938,21.5544,21.5957,427861.40880554,0
+SUN.US,D,20190516,000000,21.7246,21.9611,21.5631,21.6256,355288.59644755,0
+SUN.US,D,20190517,000000,21.5957,21.8303,21.59,21.69,262247.56947919,0
+SUN.US,D,20190520,000000,21.69,21.8179,21.5909,21.6256,173444.14319802,0
+SUN.US,D,20190521,000000,21.7179,21.9034,21.6256,21.8592,220626.71677975,0
+SUN.US,D,20190522,000000,21.8746,21.8746,21.6323,21.8102,138283.70725563,0
+SUN.US,D,20190523,000000,21.5823,21.6534,21.3468,21.5121,257204.88707086,0
+SUN.US,D,20190524,000000,21.5823,21.6612,21.3276,21.439,134603.63086111,0
+SUN.US,D,20190528,000000,21.4833,21.539,21.2699,21.3343,168980.82838488,0
+SUN.US,D,20190529,000000,21.2333,21.2699,20.8785,21.2199,404617.01446171,0
+SUN.US,D,20190530,000000,21.2891,21.439,21.2487,21.3765,277195.66949778,0
+SUN.US,D,20190531,000000,21.2333,21.5189,21.2323,21.3468,210536.15117678,0
+SUN.US,D,20190603,000000,21.4112,21.6025,21.3391,21.5957,245238.91792371,0
+SUN.US,D,20190604,000000,21.7323,22.0813,21.6294,22.0256,464064.0823249,0
+SUN.US,D,20190605,000000,21.9611,21.9611,21.69,21.7976,122963.23093709,0
+SUN.US,D,20190606,000000,21.8015,22.0871,21.8015,22.0102,213430.90883817,0
+SUN.US,D,20190607,000000,22.0871,22.1514,21.9611,21.9957,208888.54207308,0
+SUN.US,D,20190610,000000,22.0871,22.1889,21.9034,22.1236,215460.25565719,0
+SUN.US,D,20190611,000000,22.2313,22.2313,21.9168,22.0178,207415.67938945,0
+SUN.US,D,20190612,000000,21.9438,21.9543,21.7477,21.8179,138021.58762549,0
+SUN.US,D,20190613,000000,22.037,22.1312,21.8265,21.9957,191955.82199774,0
+SUN.US,D,20190614,000000,22.0736,22.1967,21.939,22.1967,140399.38712744,0
+SUN.US,D,20190617,000000,22.1967,22.1967,21.9611,22.037,234321.42729709,0
+SUN.US,D,20190618,000000,22.0304,22.1726,21.8669,21.9534,271284.45577531,0
+SUN.US,D,20190619,000000,21.8823,22.161,21.6832,22.0659,350303.12268865,0
+SUN.US,D,20190620,000000,22.2091,22.2592,21.9438,21.9534,221308.01978665,0
+SUN.US,D,20190621,000000,21.8535,22.2736,21.839,22.161,329316.90976159,0
+SUN.US,D,20190624,000000,22.2592,22.2668,21.9534,22.1726,147048.07234899,0
+SUN.US,D,20190625,000000,22.2668,22.2668,21.9092,21.9313,156316.91371463,0
+SUN.US,D,20190626,000000,22.1236,22.2169,22.0178,22.0256,322440.43009957,0
+SUN.US,D,20190627,000000,22.2245,22.4072,22.0544,22.4014,443748.77083211,0
+SUN.US,D,20190628,000000,22.387,22.486,22.2668,22.288,425927.75645465,0
+SUN.US,D,20190701,000000,22.5235,22.6158,22.3101,22.3956,358820.97051081,0
+SUN.US,D,20190702,000000,22.5014,22.7158,22.437,22.7158,297522.42272046,0
+SUN.US,D,20190703,000000,22.6937,22.9081,22.6937,22.8302,290628.26038498,0
+SUN.US,D,20190705,000000,22.8302,23.1148,22.7889,23.085,355705.69950979,0
+SUN.US,D,20190708,000000,23.1561,23.2436,23.0503,23.0792,422526.44220646,0
+SUN.US,D,20190709,000000,23.1446,23.2138,22.8869,23.035,309518.55642823,0
+SUN.US,D,20190710,000000,23.1148,23.2013,23.0138,23.035,269688.85453472,0
+SUN.US,D,20190711,000000,23.2071,23.3071,23.0648,23.1215,233703.5738832,0
+SUN.US,D,20190712,000000,23.1561,23.4628,23.1561,23.2715,518318.68513399,0
+SUN.US,D,20190715,000000,23.3917,23.6887,23.3522,23.6695,579004.58029676,0
+SUN.US,D,20190716,000000,23.6858,24.1964,23.5714,23.9051,497331.43204965,0
+SUN.US,D,20190717,000000,23.9474,24.1771,23.5762,23.6417,632887.84696315,0
+SUN.US,D,20190718,000000,23.707,23.855,23.3917,23.456,404715.82940164,0
+SUN.US,D,20190719,000000,23.456,23.8406,23.3138,23.7907,361653.31873645,0
+SUN.US,D,20190722,000000,23.9772,24.1281,23.8695,23.9839,549349.69674449,0
+SUN.US,D,20190723,000000,24.0906,24.1281,23.9406,23.9906,335900.0650756,0
+SUN.US,D,20190724,000000,24.0213,24.105,23.8695,23.955,282587.84474629,0
+SUN.US,D,20190725,000000,23.9704,24.0492,23.8493,24.0319,319390.68900609,0
+SUN.US,D,20190726,000000,24.0694,24.1896,23.9704,24.105,253487.36501488,0
+SUN.US,D,20190729,000000,24.205,24.2117,24.0137,24.205,364325.48274367,0
+SUN.US,D,20190730,000000,24.2117,24.2896,24.0137,24.0694,341732.22684612,0
+SUN.US,D,20190731,000000,24.2829,24.2896,23.9839,24.0772,576507.16270964,0
+SUN.US,D,20190801,000000,24.0694,24.1694,23.8666,23.8839,846029.59208236,0
+SUN.US,D,20190802,000000,23.7907,24.0319,23.6281,23.7907,1103398.8240007,0
+SUN.US,D,20190805,000000,23.682,23.806,22.8475,23.1196,794348.33834056,0
+SUN.US,D,20190806,000000,23.3147,23.7483,23.2138,23.7118,377490.75321442,0
+SUN.US,D,20190807,000000,23.5426,23.557,22.8716,23.1484,541959.37939482,0
+SUN.US,D,20190808,000000,22.7764,22.7995,21.7467,22.7091,917131.62207126,0
+SUN.US,D,20190809,000000,22.6004,22.7091,22.3514,22.3812,410694.65334616,0
+SUN.US,D,20190812,000000,22.4822,22.5245,22.3129,22.3591,224498.18211057,0
+SUN.US,D,20190813,000000,22.2928,22.8716,22.2928,22.5851,500108.65194038,0
+SUN.US,D,20190814,000000,22.6292,22.6292,22.1255,22.3005,552010.41902182,0
+SUN.US,D,20190815,000000,22.1697,22.3303,21.7756,21.8775,864931.3298555,0
+SUN.US,D,20190816,000000,21.9928,22.3457,21.8265,22.2332,390143.22615479,0
+SUN.US,D,20190819,000000,22.4457,22.4898,22.0736,22.3591,559872.96776863,0
+SUN.US,D,20190820,000000,22.2928,22.637,22.2928,22.3514,319613.28266025,0
+SUN.US,D,20190821,000000,22.4697,22.835,22.3591,22.7091,286335.53136287,0
+SUN.US,D,20190822,000000,22.8052,22.8052,22.437,22.6504,301540.55022528,0
+SUN.US,D,20190823,000000,22.4898,22.761,22.3591,22.5495,542912.16344722,0
+SUN.US,D,20190826,000000,22.6292,22.7091,22.4264,22.6072,342644.44476529,0
+SUN.US,D,20190827,000000,22.6947,22.761,22.2572,22.4697,404801.12229715,0
+SUN.US,D,20190828,000000,22.5773,22.7254,22.388,22.6879,305135.33372429,0
+SUN.US,D,20190829,000000,22.7898,23.1984,22.7091,23.1792,298038.34072264,0
+SUN.US,D,20190830,000000,23.2138,23.2138,22.7244,22.9225,244166.51578612,0
+SUN.US,D,20190903,000000,22.835,22.835,22.5418,22.5851,310700.17507836,0
+SUN.US,D,20190904,000000,22.7975,22.8263,22.513,22.5331,515620.51719521,0
+SUN.US,D,20190905,000000,22.6072,22.7696,22.4629,22.4629,183602.31902306,0
+SUN.US,D,20190906,000000,22.4331,22.7312,22.4331,22.7254,196481.54624664,0
+SUN.US,D,20190909,000000,22.8119,23.0898,22.7735,22.886,217034.01359527,0
+SUN.US,D,20190910,000000,22.9071,23.0167,22.7764,22.9667,140273.52809869,0
+SUN.US,D,20190911,000000,23.0032,23.0485,22.6735,22.8417,240771.4424815,0
+SUN.US,D,20190912,000000,22.8119,22.9667,22.637,22.9071,190626.50101634,0
+SUN.US,D,20190913,000000,23.01,23.0503,22.8119,22.9581,199445.99444461,0
+SUN.US,D,20190916,000000,23.2436,23.2791,22.6803,22.7696,395049.64796174,0
+SUN.US,D,20190917,000000,22.8197,23.2167,22.7677,22.9936,270746.69447062,0
+SUN.US,D,20190918,000000,22.9581,23.1455,22.9071,22.9802,108515.44656174,0
+SUN.US,D,20190919,000000,23.0898,23.1484,22.9936,23.0445,163700.99012071,0
+SUN.US,D,20190920,000000,23.0898,23.3464,23.0533,23.3378,225061.94734681,0
+SUN.US,D,20190923,000000,23.384,23.4618,23.2436,23.3666,174441.65401272,0
+SUN.US,D,20190924,000000,23.3522,23.384,22.9379,23.133,201089.44291926,0
+SUN.US,D,20190925,000000,23.0244,23.1128,22.7312,22.8716,356963.24964009,0
+SUN.US,D,20190926,000000,22.8197,22.8676,22.6879,22.7168,304581.97006066,0
+SUN.US,D,20190927,000000,22.9379,23.0686,22.8263,23.0686,220165.92711249,0
+SUN.US,D,20190930,000000,23.1196,23.2465,22.9802,22.9802,196823.75798598,0
+SUN.US,D,20191001,000000,22.9744,23.0754,22.7091,22.7456,344148.51216677,0
+SUN.US,D,20191002,000000,22.6879,22.7898,22.5052,22.6504,218588.00854537,0
+SUN.US,D,20191003,000000,22.6437,22.886,22.5495,22.7254,178749.98539376,0
+SUN.US,D,20191004,000000,22.7254,22.8927,22.7254,22.835,139953.15966185,0
+SUN.US,D,20191007,000000,22.8716,22.9984,22.8206,22.8782,163970.39085168,0
+SUN.US,D,20191008,000000,22.8782,23.0389,22.7764,23.0389,168138.3010023,0
+SUN.US,D,20191009,000000,23.0533,23.1705,22.66,22.7388,199375.26375076,0
+SUN.US,D,20191010,000000,22.7168,22.859,22.6899,22.8197,142680.45200398,0
+SUN.US,D,20191011,000000,22.9148,23.133,22.8552,23.0311,195614.05508976,0
+SUN.US,D,20191014,000000,23.0445,23.1004,22.9071,23.0974,139183.44328765,0
+SUN.US,D,20191015,000000,23.1619,23.3522,23.0119,23.2667,217027.7726517,0
+SUN.US,D,20191016,000000,23.2725,23.4916,23.1917,23.2071,210313.55752262,0
+SUN.US,D,20191017,000000,23.2206,23.5061,23.2206,23.484,140507.56348274,0
+SUN.US,D,20191018,000000,23.5224,23.7483,23.458,23.7483,212199.36263944,0
+SUN.US,D,20191021,000000,23.8714,23.8714,23.6291,23.6599,252849.74861301,0
+SUN.US,D,20191022,000000,23.6224,23.8416,23.5647,23.6089,299213.71842919,0
+SUN.US,D,20191023,000000,23.6022,23.981,23.5503,23.9223,238424.84769743,0
+SUN.US,D,20191024,000000,23.9291,24.031,23.756,23.8781,229773.85974569,0
+SUN.US,D,20191025,000000,23.8867,24.0252,23.7483,23.9223,195855.37157465,0
+SUN.US,D,20191028,000000,24.0021,24.105,23.8993,23.9522,315023.06866108,0
+SUN.US,D,20191029,000000,24.0252,24.2954,23.8945,24.179,334397.03783136,0
+SUN.US,D,20191030,000000,24.3685,24.5069,24.1685,24.3915,355124.25160009,0
+SUN.US,D,20191031,000000,24.4348,24.5588,24.229,24.5588,506225.81680082,0
+SUN.US,D,20191101,000000,24.653,24.9088,24.5664,24.7491,863611.37028945,0
+SUN.US,D,20191104,000000,25.1241,25.1241,24.5559,24.7174,781140.42142205,0
+SUN.US,D,20191105,000000,24.7174,24.7174,23.9012,24.1723,491997.50560784,0
+SUN.US,D,20191106,000000,24.1944,24.5694,23.8262,24.5694,293143.36064556,0
+SUN.US,D,20191107,000000,24.3069,24.7117,23.8945,24.2771,480849.10006897,0
+SUN.US,D,20191108,000000,24.1415,24.3069,23.7002,23.8502,384162.32189574,0
+SUN.US,D,20191111,000000,23.8723,23.8877,23.6108,23.7887,308135.14726917,0
+SUN.US,D,20191112,000000,23.8416,23.8945,23.3849,23.4599,314396.89398909,0
+SUN.US,D,20191113,000000,23.3849,23.9396,23.2879,23.8137,351017.71072796,0
+SUN.US,D,20191114,000000,23.8137,23.856,23.5946,23.7743,185602.54143873,0
+SUN.US,D,20191115,000000,23.856,24.2549,23.8137,24.2309,475231.2106945,0
+SUN.US,D,20191118,000000,24.2771,24.2771,23.3407,23.6108,494000.84849531,0
+SUN.US,D,20191119,000000,23.7887,23.8945,23.3109,23.4071,354710.26900964,0
+SUN.US,D,20191120,000000,23.3618,23.8194,23.3618,23.5946,319906.60700825,0
+SUN.US,D,20191121,000000,23.5946,23.7819,23.4686,23.7002,235412.5522654,0
+SUN.US,D,20191122,000000,23.6695,23.7637,23.3926,23.4234,317322.85636834,0
+SUN.US,D,20191125,000000,23.4522,23.5782,23.4167,23.4599,177470.59196095,0
+SUN.US,D,20191126,000000,23.4599,23.5647,23.3128,23.333,199805.88885741,0
+SUN.US,D,20191127,000000,23.3253,23.333,22.9946,22.9946,448538.69502567,0
+SUN.US,D,20191129,000000,22.9744,23.3618,22.9139,23.333,226717.87770862,0
+SUN.US,D,20191202,000000,23.333,23.3705,22.8975,22.9667,276022.37210574,0
+SUN.US,D,20191203,000000,22.9744,23.1599,22.7428,23.0119,307789.81505805,0
+SUN.US,D,20191204,000000,23.0263,23.0417,22.6284,22.7033,291675.69874826,0
+SUN.US,D,20191205,000000,22.7484,22.8389,22.5014,22.5831,312718.0801675,0
+SUN.US,D,20191206,000000,22.6504,22.8197,22.4928,22.6504,333650.20491693,0
+SUN.US,D,20191209,000000,22.6889,22.9177,22.5985,22.8466,264708.58156213,0
+SUN.US,D,20191210,000000,22.8533,23.0042,22.4928,22.7273,507667.47476656,0
+SUN.US,D,20191211,000000,22.7937,22.884,22.4793,22.4793,573090.2461025,0
+SUN.US,D,20191212,000000,22.5178,22.7552,22.5014,22.6284,787081.79970513,0
+SUN.US,D,20191213,000000,22.6735,22.9946,22.6072,22.9812,383974.05343124,0
+SUN.US,D,20191216,000000,23.0638,23.1378,22.9293,23.0792,332843.04288127,0
+SUN.US,D,20191217,000000,23.1465,23.4388,23.084,23.3023,509257.87522084,0
+SUN.US,D,20191218,000000,23.5503,23.5503,23.2667,23.333,432392.33384075,0
+SUN.US,D,20191219,000000,23.3407,23.4234,23.108,23.2292,306156.768156,0
+SUN.US,D,20191220,000000,23.2052,23.2667,22.7783,22.8235,1794780.9547747,0
+SUN.US,D,20191223,000000,22.884,23.3167,22.8235,23.1292,404495.31606199,0
+SUN.US,D,20191224,000000,23.1763,23.3407,23.0138,23.2955,114367.37132026,0
+SUN.US,D,20191226,000000,23.2955,23.4071,23.1465,23.1523,266658.87642922,0
+SUN.US,D,20191227,000000,23.1158,23.2725,23.0331,23.0331,204001.88325411,0
+SUN.US,D,20191230,000000,23.0417,23.1378,22.7783,22.8013,421581.97941216,0
+SUN.US,D,20191231,000000,22.8091,23.0465,22.8091,22.9215,229350.51573988,0
+SUN.US,D,20200102,000000,23.0042,23.2206,22.9812,23.084,321359.70670389,0
+SUN.US,D,20200103,000000,23.1975,23.3109,23.0331,23.2052,255325.32289762,0
+SUN.US,D,20200106,000000,23.2494,23.709,23.2206,23.5041,370610.11292336,0
+SUN.US,D,20200107,000000,23.5946,23.6042,23.3618,23.5426,216634.5932065,0
+SUN.US,D,20200108,000000,23.5946,23.7176,23.4897,23.6032,331306.73060464,0
+SUN.US,D,20200109,000000,23.5281,23.5657,23.3023,23.4762,269553.6340906,0
+SUN.US,D,20200110,000000,23.5128,23.7666,23.3792,23.4455,355628.72787238,0
+SUN.US,D,20200113,000000,23.5281,23.7224,23.3792,23.6176,426298.05244008,0
+SUN.US,D,20200114,000000,23.6243,24.0521,23.6205,24.0521,468733.34827601,0
+SUN.US,D,20200115,000000,24.0444,24.18,23.981,24.1204,477254.31656996,0
+SUN.US,D,20200116,000000,24.1569,24.1569,23.9464,24.0676,367665.42771338,0
+SUN.US,D,20200117,000000,24.0348,24.5694,24.0348,24.403,777416.6584225,0
+SUN.US,D,20200121,000000,24.3733,24.6357,24.2309,24.2309,620709.68573447,0
+SUN.US,D,20200122,000000,24.2463,24.2915,23.9099,23.9396,494762.24361142,0
+SUN.US,D,20200123,000000,23.856,24.0752,23.7493,24.0521,218411.18181074,0
+SUN.US,D,20200124,000000,24.0069,24.0069,23.5647,23.6243,317259.40677534,0
+SUN.US,D,20200127,000000,23.4071,23.6781,23.333,23.6483,256173.05106652,0
+SUN.US,D,20200128,000000,23.6483,23.6695,23.2571,23.2879,497414.64463065,0
+SUN.US,D,20200129,000000,23.4522,23.9243,23.4455,23.7224,402914.27702308,0
+SUN.US,D,20200130,000000,23.7609,23.8185,23.2955,23.5426,504023.80387622,0
+SUN.US,D,20200131,000000,23.5215,23.5946,23.3023,23.3023,328442.13750387,0
+SUN.US,D,20200203,000000,23.4388,23.7609,23.3484,23.6858,379987.13064429,0
+SUN.US,D,20200204,000000,23.7609,23.9848,23.6858,23.8041,427101.05384669,0
+SUN.US,D,20200205,000000,24.0444,24.1944,23.708,23.8502,768619.00829675,0
+SUN.US,D,20200206,000000,23.9772,24.23,23.7685,24.106,685290.96984509,0
+SUN.US,D,20200207,000000,24.0618,24.1541,23.7685,23.93,380875.42494642,0
+SUN.US,D,20200210,000000,23.8849,23.9079,23.0705,23.2234,643931.19661853,0
+SUN.US,D,20200211,000000,23.2619,23.7002,23.2484,23.6301,342623.64162004,0
+SUN.US,D,20200212,000000,23.8012,23.9223,23.7002,23.8983,224262.06641199,0
+SUN.US,D,20200213,000000,23.8079,23.93,23.709,23.7771,213700.30956914,0
+SUN.US,D,20200214,000000,23.8618,23.9079,23.6541,23.7916,356005.26480138,0
+SUN.US,D,20200218,000000,23.6465,23.6551,23.3388,23.5474,371429.75684616,0
+SUN.US,D,20200219,000000,23.8012,23.8771,23.2839,23.2839,449294.88935547,0
+SUN.US,D,20200220,000000,23.8771,24.1569,23.4926,23.6157,780620.34279083,0
+SUN.US,D,20200221,000000,23.6685,23.9906,23.3388,23.8695,356079.11596702,0
+SUN.US,D,20200224,000000,23.2839,23.6195,23.2619,23.6157,614830.71688713,0
+SUN.US,D,20200225,000000,23.6685,23.7358,22.5004,22.5707,902750.4077607,0
+SUN.US,D,20200226,000000,22.5302,23.1609,22.4543,22.6697,697471.21138831,0
+SUN.US,D,20200227,000000,22.437,22.4543,20.7777,21.017,1307859.4166075,0
+SUN.US,D,20200228,000000,20.5632,21.0468,19.5009,20.7843,1326395.0190243,0
+SUN.US,D,20200302,000000,21.0103,22.3159,21.0103,21.8477,909036.07809765,0
+SUN.US,D,20200303,000000,22.3005,22.4072,21.3795,21.5688,690692.50650897,0
+SUN.US,D,20200304,000000,21.8303,22.0312,21.5775,22.0312,383926.20619716,0
+SUN.US,D,20200305,000000,21.939,22.0159,21.1468,21.5093,566897.14976192,0
+SUN.US,D,20200306,000000,21.1016,21.2776,19.8864,20.195,1162760.5989683,0
+SUN.US,D,20200309,000000,17.956,18.7798,15.3794,16.9177,2350674.2808572,0
+SUN.US,D,20200310,000000,18.7173,19.5633,17.8242,19.1164,985802.80453781,0
+SUN.US,D,20200311,000000,18.7395,18.7395,17.1022,17.3406,1301052.6274821,0
+SUN.US,D,20200312,000000,15.8275,15.9043,12.5885,13.2893,2498969.5017639,0
+SUN.US,D,20200313,000000,16.1024,16.2168,12.7808,14.6113,2035589.8429176,0
+SUN.US,D,20200316,000000,13.2643,13.2643,10.3802,11.9511,2908664.5639808,0
+SUN.US,D,20200317,000000,12.0732,12.1414,11.1493,11.7886,1742134.4350934,0
+SUN.US,D,20200318,000000,10.9974,10.9974,8.0433,9.17457,2923158.1152757,0
+SUN.US,D,20200319,000000,9.1515,11.7271,8.71282,11.5358,1706480.9646086,0
+SUN.US,D,20200320,000000,12.1117,13.6643,11.5886,11.7569,2026777.6305902,0
+SUN.US,D,20200323,000000,11.7569,11.8809,9.69757,10.1657,1396468.3334806,0
+SUN.US,D,20200324,000000,11.181,11.5175,10.2801,10.558,1908314.1199704,0
+SUN.US,D,20200325,000000,11.4569,12.2107,10.6118,10.858,2227390.6814832,0
+SUN.US,D,20200326,000000,11.057,12.8721,10.7811,12.303,1785178.2229277,0
+SUN.US,D,20200327,000000,11.7271,12.4904,11.5358,12.0107,1109060.3999802,0
+SUN.US,D,20200330,000000,11.4425,11.5358,10.8041,11.3801,1512220.1541172,0
+SUN.US,D,20200331,000000,11.5358,12.2568,11.3733,12.026,875798.89293351,0
+SUN.US,D,20200401,000000,11.5271,11.5886,10.8416,11.0368,796121.80647303,0
+SUN.US,D,20200402,000000,11.3569,12.2886,11.2271,11.3887,901162.08762095,0
+SUN.US,D,20200403,000000,12.2107,12.2107,11.1493,11.3204,1180915.5038271,0
+SUN.US,D,20200406,000000,11.703,12.4962,10.8811,12.3491,1545437.5762934,0
+SUN.US,D,20200407,000000,13.5643,14.1431,12.1808,12.3491,1504648.8494039,0
+SUN.US,D,20200408,000000,13.0653,13.1422,12.426,12.7808,1236588.8811422,0
+SUN.US,D,20200409,000000,13.4796,14.1719,13.1038,13.7268,1687325.4284634,0
+SUN.US,D,20200413,000000,14.4334,14.5257,13.5797,13.7479,1926750.9074472,0
+SUN.US,D,20200414,000000,14.3795,15.1477,14.2392,14.6247,1470459.9203446,0
+SUN.US,D,20200415,000000,14.2267,14.7651,13.7643,14.6632,854363.33206906,0
+SUN.US,D,20200416,000000,14.5959,14.6574,13.7085,14.518,814317.27746496,0
+SUN.US,D,20200417,000000,14.9958,15.564,14.8266,15.5409,1379541.8543489,0
+SUN.US,D,20200420,000000,14.6113,16.6485,14.5093,15.5102,2541066.7464895,0
+SUN.US,D,20200421,000000,15.3794,16.4716,15.3794,16.2014,1143517.6896131,0
+SUN.US,D,20200422,000000,16.9177,17.7934,16.8408,17.7262,1908010.3940498,0
+SUN.US,D,20200423,000000,18.1165,18.5001,17.6204,17.7406,1303633.2576502,0
+SUN.US,D,20200424,000000,18.155,18.5107,17.4012,17.432,1523604.6753546,0
+SUN.US,D,20200427,000000,17.3406,18.3386,16.7552,18.1482,1040438.104905,0
+SUN.US,D,20200428,000000,18.402,18.6328,18.1097,18.2866,1180987.2746782,0
+SUN.US,D,20200429,000000,18.8337,19.6009,18.4251,19.0625,1467072.1281408,0
+SUN.US,D,20200430,000000,19.148,19.3394,18.3386,19.0865,1023291.1124335,0
+SUN.US,D,20200501,000000,18.4539,18.8337,18.3098,18.6616,846043.11412678,0
+SUN.US,D,20200504,000000,18.4463,19.1702,18.2011,18.7933,852580.50252123,0
+SUN.US,D,20200505,000000,19.3009,19.5249,18.8789,19.2153,916407.67261659,0
+SUN.US,D,20200506,000000,19.2999,19.3904,18.1088,18.6558,789526.16927187,0
+SUN.US,D,20200507,000000,19.1577,19.2452,17.9242,18.0608,1134710.6780721,0
+SUN.US,D,20200508,000000,18.2905,19.2125,18.0752,18.9577,1617910.5335541,0
+SUN.US,D,20200511,000000,18.5298,19.6826,18.4568,19.6192,1031435.5437985,0
+SUN.US,D,20200512,000000,18.9192,19.4759,18.0809,19.0154,1216549.2113239,0
+SUN.US,D,20200513,000000,18.8876,19.0942,17.2262,17.5425,899745.3934295,0
+SUN.US,D,20200514,000000,17.0964,18.203,17.0022,18.1011,493516.13521101,0
+SUN.US,D,20200515,000000,18.1319,19.0615,17.9895,18.8231,826707.6307752,0
+SUN.US,D,20200518,000000,19.4038,19.6835,18.9269,18.9673,587484.98245747,0
+SUN.US,D,20200519,000000,19.3884,19.723,19.126,19.4692,673103.44720103,0
+SUN.US,D,20200520,000000,19.8009,20.3027,19.6288,20.0566,905104.28364561,0
+SUN.US,D,20200521,000000,20.2787,20.5969,19.7268,20.1114,1458043.5631028,0
+SUN.US,D,20200522,000000,20.071,20.2787,19.7451,20.2152,341782.15439471,0
+SUN.US,D,20200526,000000,20.4786,20.7248,19.9691,19.9854,616880.8668514,0
+SUN.US,D,20200527,000000,20.4133,20.47,19.8883,20.319,461610.3513428,0
+SUN.US,D,20200528,000000,20.5969,20.6199,20.094,20.2238,318275.64042075,0
+SUN.US,D,20200529,000000,19.9691,20.5257,19.9219,20.5171,640140.86355418,0
+SUN.US,D,20200601,000000,20.2383,20.9382,20.0566,20.319,988120.27491854,0
+SUN.US,D,20200602,000000,20.3354,21.0594,20.3104,20.9718,1177397.6919655,0
+SUN.US,D,20200603,000000,21.0738,21.4477,21.0594,21.2093,370612.19323788,0
+SUN.US,D,20200604,000000,21.2093,21.4727,20.9939,21.193,314562.27899381,0
+SUN.US,D,20200605,000000,21.5121,21.8535,20.7401,20.9314,790697.38634939,0
+SUN.US,D,20200608,000000,21.4554,21.791,21.2333,21.4727,426712.03503054,0
+SUN.US,D,20200609,000000,21.0738,21.4294,20.8767,21.2747,571321.97875635,0
+SUN.US,D,20200610,000000,21.3843,21.3843,20.6373,20.8353,524329.75395365,0
+SUN.US,D,20200611,000000,19.8826,19.9614,18.7674,19.2528,1270201.563078,0
+SUN.US,D,20200612,000000,19.6903,20.0008,19.3808,19.7855,774746.57472981,0
+SUN.US,D,20200615,000000,19.1577,20.7478,19.0942,20.445,1187576.6709357,0
+SUN.US,D,20200616,000000,21.0738,21.5035,20.5806,21.0497,500214.74798115,0
+SUN.US,D,20200617,000000,21.1151,21.2247,20.6767,20.693,232132.93641691,0
+SUN.US,D,20200618,000000,20.6373,21.4477,20.4488,20.9382,320698.16668497,0
+SUN.US,D,20200619,000000,21.1842,21.4074,20.6844,20.9382,820261.77621984,0
+SUN.US,D,20200622,000000,20.8901,21.1842,20.7353,20.8353,2131451.7763817,0
+SUN.US,D,20200623,000000,20.9622,21.193,20.819,21.068,389870.70495203,0
+SUN.US,D,20200624,000000,20.7401,21.0189,19.6663,20.2469,456000.78322644,0
+SUN.US,D,20200625,000000,19.7931,20.8046,19.6826,19.698,544553.53160736,0
+SUN.US,D,20200626,000000,19.524,19.6826,19.174,19.348,373705.62093639,0
+SUN.US,D,20200629,000000,19.4433,19.5951,18.3934,18.7039,1063472.3874818,0
+SUN.US,D,20200630,000000,18.6558,18.7914,17.9088,18.155,1104810.3174059,0
+SUN.US,D,20200701,000000,18.155,18.7289,17.9175,18.4972,789924.54950339,0
+SUN.US,D,20200702,000000,18.7914,18.8077,18.3068,18.5049,685094.38012249,0
+SUN.US,D,20200706,000000,18.6558,19.0154,18.378,18.6636,443979.68574437,0
+SUN.US,D,20200707,000000,18.6087,19.1971,18.4847,18.6087,351622.04209744,0
+SUN.US,D,20200708,000000,18.5693,19.1577,18.5049,18.8395,390894.21969828,0
+SUN.US,D,20200709,000000,18.8231,19.0308,18.3319,18.6732,513722.23019125,0
+SUN.US,D,20200710,000000,18.4819,19.023,18.4482,18.8942,342989.77697641,0
+SUN.US,D,20200713,000000,18.9269,19.0471,18.4482,18.5616,360959.5338424,0
+SUN.US,D,20200714,000000,18.3703,18.6155,18.1396,18.402,623357.92612464,0
+SUN.US,D,20200715,000000,18.5298,19.1817,18.302,18.8549,1055439.2529439,0
+SUN.US,D,20200716,000000,18.6885,19.4038,18.6414,18.751,386098.05456115,0
+SUN.US,D,20200717,000000,18.751,19.0769,18.3635,18.4741,401711.85522769,0
+SUN.US,D,20200720,000000,18.6328,18.8471,18.4184,18.7596,334422.00160566,0
+SUN.US,D,20200721,000000,18.8231,19.897,18.8231,19.6903,597223.97490574,0
+SUN.US,D,20200722,000000,19.6903,19.8345,19.4692,19.6585,199866.21797863,0
+SUN.US,D,20200723,000000,19.9037,19.9037,19.4912,19.7047,256080.47707016,0
+SUN.US,D,20200724,000000,19.524,19.622,19.3249,19.5163,393002.61846925,0
+SUN.US,D,20200727,000000,19.5163,19.6114,19.2528,19.5557,357484.36842857,0
+SUN.US,D,20200728,000000,19.4692,19.6663,19.4279,19.5163,221595.10319109,0
+SUN.US,D,20200729,000000,19.8826,20.2959,19.7538,20.2719,396201.10205127,0
+SUN.US,D,20200730,000000,20.2719,20.2863,19.8009,20.1595,310995.5797409,0
+SUN.US,D,20200731,000000,20.1114,20.1989,19.5557,19.7374,407863.34527779,0
+SUN.US,D,20200803,000000,19.9518,20.6132,19.8614,20.5806,512795.45007041,0
+SUN.US,D,20200804,000000,20.6767,20.9228,20.4055,20.8901,460511.94527366,0
+SUN.US,D,20200805,000000,21.0738,21.8688,20.9228,21.8294,963409.25883465,0
+SUN.US,D,20200806,000000,21.9813,22.2842,21.3708,21.5304,752927.19583552,0
+SUN.US,D,20200807,000000,21.3006,21.7025,21.1526,21.2689,459035.96211825,0
+SUN.US,D,20200810,000000,21.1852,21.39,20.843,21.2689,528430.0538822,0
+SUN.US,D,20200811,000000,21.2766,21.6294,20.9084,20.9969,374080.07755087,0
+SUN.US,D,20200812,000000,21.3006,21.5304,21.2026,21.318,218092.89368844,0
+SUN.US,D,20200813,000000,21.1131,21.3669,21.0237,21.0554,225850.38655175,0
+SUN.US,D,20200814,000000,21.0872,21.6294,21.0872,21.3756,229758.25738675,0
+SUN.US,D,20200817,000000,21.416,22.2688,21.416,22.1456,585189.35537926,0
+SUN.US,D,20200818,000000,22.3177,22.637,22.038,22.3832,586166.06304869,0
+SUN.US,D,20200819,000000,22.587,22.711,22.0967,22.3177,571972.07704538,0
+SUN.US,D,20200820,000000,22.1544,22.4889,21.9323,22.3177,722091.73379036,0
+SUN.US,D,20200821,000000,22.163,22.485,21.8996,22.0881,554618.09327876,0
+SUN.US,D,20200824,000000,22.3428,24.5646,22.038,22.2111,414132.37309854,0
+SUN.US,D,20200825,000000,22.3591,22.4072,21.9323,22.1303,267965.31395084,0
+SUN.US,D,20200826,000000,22.1303,22.3428,21.44,21.5804,377604.13035603,0
+SUN.US,D,20200827,000000,21.5246,21.7275,21.1939,21.5804,557508.6903111,0
+SUN.US,D,20200828,000000,21.7275,21.8467,21.4246,21.7025,259942.58098562,0
+SUN.US,D,20200831,000000,21.6871,22.0304,21.465,21.7525,515364.63850864,0
+SUN.US,D,20200901,000000,21.4487,21.6496,20.4892,20.8094,890547.28275771,0
+SUN.US,D,20200902,000000,20.8671,21.5717,20.8671,21.465,316582.26439749,0
+SUN.US,D,20200903,000000,21.4891,21.5957,20.7767,21.2439,314722.46321223,0
+SUN.US,D,20200904,000000,21.3506,21.4747,20.3748,21.0468,409635.773253,0
+SUN.US,D,20200908,000000,20.6286,20.8584,20.3844,20.5459,389634.58925346,0
+SUN.US,D,20200909,000000,20.818,21.1199,20.3902,20.5392,469631.00399351,0
+SUN.US,D,20200910,000000,20.694,20.694,20.2691,20.3171,285505.48586744,0
+SUN.US,D,20200911,000000,20.4334,20.7488,20.2018,20.744,293304.58502125,0
+SUN.US,D,20200914,000000,20.8016,21.2199,20.6536,21.0872,270688.44566393,0
+SUN.US,D,20200915,000000,21.1526,21.2497,20.7767,20.843,185474.60209546,0
+SUN.US,D,20200916,000000,20.8497,21.0468,20.7026,20.8016,348283.13728499,0
+SUN.US,D,20200917,000000,20.6199,20.9084,20.4152,20.6123,311890.1149866,0
+SUN.US,D,20200918,000000,20.5642,20.7517,20.3844,20.5786,511187.36694268,0
+SUN.US,D,20200921,000000,20.2931,20.571,20.1287,20.571,357542.61723527,0
+SUN.US,D,20200922,000000,20.4979,21.0382,20.4325,20.4566,188927.92420677,0
+SUN.US,D,20200923,000000,20.5786,20.6123,19.6787,19.6787,426548.73034033,0
+SUN.US,D,20200924,000000,19.6787,20.0095,19.2672,19.7682,473316.28117434,0
+SUN.US,D,20200925,000000,19.8498,20.1777,19.6124,19.9393,390050.65215843,0
+SUN.US,D,20200928,000000,20.2767,20.4642,19.947,20.2508,378406.09160537,0
+SUN.US,D,20200929,000000,20.121,20.4815,20.0307,20.3844,530896.26675146,0
+SUN.US,D,20200930,000000,20.4979,20.6286,19.8095,19.997,359936.01909615,0
+SUN.US,D,20201001,000000,19.8403,20.2595,19.7354,20.0383,381289.40753687,0
+SUN.US,D,20201002,000000,19.7191,20.2767,19.7191,20.096,305658.5328273,0
+SUN.US,D,20201005,000000,20.1701,20.6373,19.972,20.5556,178107.16820556,0
+SUN.US,D,20201006,000000,20.6786,20.7681,20.0796,20.2286,273247.23252954,0
+SUN.US,D,20201007,000000,20.2845,20.4642,20.0643,20.2767,225976.24558051,0
+SUN.US,D,20201008,000000,20.4815,20.8094,20.3008,20.793,266977.16455152,0
+SUN.US,D,20201009,000000,20.8757,20.8757,20.5642,20.7026,166656.07690332,0
+SUN.US,D,20201012,000000,20.7026,20.7517,20.4248,20.6699,306068.3547887,0
+SUN.US,D,20201013,000000,20.5459,20.7113,20.4566,20.6536,161483.37483719,0
+SUN.US,D,20201014,000000,20.7026,21.0708,20.3748,20.3748,277508.75683377,0
+SUN.US,D,20201015,000000,20.2354,20.6286,20.097,20.5305,298871.50668985,0
+SUN.US,D,20201016,000000,20.5305,20.8016,20.3508,20.3508,245089.13527792,0
+SUN.US,D,20201019,000000,20.4979,20.596,20.219,20.2354,195868.89361906,0
+SUN.US,D,20201020,000000,20.3844,20.6613,20.345,20.4334,168956.90476784,0
+SUN.US,D,20201021,000000,20.3422,20.4979,20.2691,20.3662,461147.48136101,0
+SUN.US,D,20201022,000000,20.4478,20.7344,20.3662,20.6199,610398.60679185,0
+SUN.US,D,20201023,000000,20.744,20.9084,20.3748,20.6863,823776.46760963,0
+SUN.US,D,20201026,000000,20.4566,20.6613,20.2354,20.5872,393149.28064326,0
+SUN.US,D,20201027,000000,20.694,20.9969,20.4566,20.8497,505773.34839165,0
+SUN.US,D,20201028,000000,20.4979,20.6738,20.2286,20.2286,509253.71459179,0
+SUN.US,D,20201029,000000,20.3662,20.7152,20.1451,20.596,850869.44382451,0
+SUN.US,D,20201030,000000,20.5642,20.7344,20.2767,20.6373,373822.11854978,0
+SUN.US,D,20201102,000000,20.719,21.1526,20.719,20.8757,491533.5954688,0
+SUN.US,D,20201103,000000,21.1131,21.2112,20.9574,21.0065,353182.2779911,0
+SUN.US,D,20201104,000000,21.1939,21.8006,21.0065,21.6294,776954.82859797,0
+SUN.US,D,20201105,000000,21.7102,22.4312,21.4737,21.9976,568129.73611792,0
+SUN.US,D,20201106,000000,21.7351,21.8371,21.0131,21.0834,421889.86596185,0
+SUN.US,D,20201109,000000,21.5833,22.1505,21.1603,21.3372,1335429.8250058,0
+SUN.US,D,20201110,000000,21.6342,22.388,21.3352,22.0995,612424.83313909,0
+SUN.US,D,20201111,000000,22.2274,23.0398,22.2274,22.8946,752141.87710237,0
+SUN.US,D,20201112,000000,22.9966,23.0744,22.3543,22.4649,525350.14822811,0
+SUN.US,D,20201113,000000,22.5485,23.1234,22.4976,22.836,407627.22957921,0
+SUN.US,D,20201116,000000,23.2263,24.5973,23.1321,24.1742,1139922.9061142,0
+SUN.US,D,20201117,000000,24.1742,24.902,23.8262,24.6732,1024615.2326286,0
+SUN.US,D,20201118,000000,24.801,24.927,23.5888,23.657,837584.55526858,0
+SUN.US,D,20201119,000000,23.9532,24.7405,23.657,24.5031,606237.97774208,0
+SUN.US,D,20201120,000000,24.4011,24.7578,24.2309,24.3857,307353.98916508,0
+SUN.US,D,20201123,000000,24.6135,25.0366,24.3271,24.3338,492136.88668101,0
+SUN.US,D,20201124,000000,24.6309,24.9366,24.4867,24.6732,503368.50480089,0
+SUN.US,D,20201125,000000,24.6309,24.8761,24.4694,24.6732,339709.12097067,0
+SUN.US,D,20201127,000000,24.555,24.7155,24.0464,24.3857,185047.09746059,0
+SUN.US,D,20201130,000000,23.9945,24.1243,23.3455,23.5224,562344.3814242,0
+SUN.US,D,20201201,000000,23.8435,24.0724,23.5301,23.8858,271180.44004906,0
+SUN.US,D,20201202,000000,23.9532,24.2501,23.5474,23.8348,230775.53118942,0
+SUN.US,D,20201203,000000,23.8599,24.3598,23.7252,24.1569,452479.85089307,0
+SUN.US,D,20201204,000000,24.3771,24.7405,24.3002,24.4703,415201.65476433,0
+SUN.US,D,20201207,000000,24.5367,24.6309,24.1656,24.4521,360605.88037316,0
+SUN.US,D,20201208,000000,24.479,24.927,24.3857,24.7914,577557.72154471,0
+SUN.US,D,20201209,000000,24.6463,25.3932,24.6463,24.7914,401649.44579194,0
+SUN.US,D,20201210,000000,24.801,25.8086,24.801,25.6134,676814.72831344,0
+SUN.US,D,20201211,000000,25.4346,26.0105,25.4,25.9182,335329.01873851,0
+SUN.US,D,20201214,000000,26.1883,26.1883,25.0875,25.1798,404666.9420103,0
+SUN.US,D,20201215,000000,25.4346,25.5951,24.8761,25.2067,331651.02265851,0
+SUN.US,D,20201216,000000,25.2904,25.2904,24.5031,24.5886,596067.3200299,0
+SUN.US,D,20201217,000000,24.6386,25.1385,24.5886,24.8424,782936.7730143,0
+SUN.US,D,20201218,000000,24.9703,24.9943,24.3338,24.5367,821370.58386161,0
+SUN.US,D,20201221,000000,23.9945,24.6434,23.5984,24.428,911454.44373284,0
+SUN.US,D,20201222,000000,24.2501,24.4617,24.0185,24.0973,218734.67071936,0
+SUN.US,D,20201223,000000,24.1243,24.555,24.1243,24.3088,268033.96433017,0
+SUN.US,D,20201224,000000,24.4434,24.4434,24.0367,24.1896,88612.037344875,0
+SUN.US,D,20201228,000000,24.5127,24.5213,23.7589,23.9204,373712.90203723,0
+SUN.US,D,20201229,000000,24.1397,24.1656,23.8522,24.0291,393622.55219766,0
+SUN.US,D,20201230,000000,24.1656,24.4366,24.0367,24.2925,337795.23160776,0
+SUN.US,D,20201231,000000,24.3511,24.5886,24.2165,24.3598,257970.44281602,0
+SUN.US,D,20210104,000000,24.5454,24.7578,23.9791,24.2165,378681.73327992,0
+SUN.US,D,20210105,000000,24.3511,25.1049,24.3338,24.7155,446395.97106503,0
+SUN.US,D,20210106,000000,24.9607,25.1981,24.4983,24.5127,701518.46329648,0
+SUN.US,D,20210107,000000,24.6135,24.8164,24.3771,24.4194,489075.70385764,0
+SUN.US,D,20210108,000000,24.7742,24.7742,24.1146,24.3425,603305.77441925,0
+SUN.US,D,20210111,000000,24.2309,25.0963,24.1771,24.9088,662746.60133888,0
+SUN.US,D,20210112,000000,25.2067,25.4759,24.927,25.2904,394744.88188385,0
+SUN.US,D,20210113,000000,25.2664,25.4759,25.0039,25.3,336229.79492779,0
+SUN.US,D,20210114,000000,25.3932,25.8413,25.3,25.5711,908752.115165,0
+SUN.US,D,20210115,000000,25.723,25.9855,25.3932,25.5951,396655.65077495,0
+SUN.US,D,20210119,000000,26.0268,26.1451,25.6797,25.8239,630729.52064358,0
+SUN.US,D,20210120,000000,26.0105,26.3826,25.8567,26.0605,405691.4969138,0
+SUN.US,D,20210121,000000,26.3652,26.4508,25.6038,26.2384,533551.78824248,0
+SUN.US,D,20210122,000000,26.1883,26.4585,25.9259,26.2143,588795.58060815,0
+SUN.US,D,20210125,000000,26.2566,26.5604,25.8239,26.2143,401562.0725819,0
+SUN.US,D,20210126,000000,26.2807,26.62,25.9086,26.0268,556590.23144836,0
+SUN.US,D,20210127,000000,25.8153,25.9759,25.4846,25.6548,501554.47053518,0
+SUN.US,D,20210128,000000,25.6548,26.0605,25.4932,25.9759,299705.71281433,0
+SUN.US,D,20210129,000000,26.0018,26.7046,25.9855,26.4748,562809.33172051,0
+SUN.US,D,20210201,000000,26.7469,27.3392,26.6373,26.9738,1212420.8271492,0
+SUN.US,D,20210202,000000,27.5506,27.5852,26.7709,27.069,797256.61804636,0
+SUN.US,D,20210203,000000,27.1017,27.817,27.1017,27.6006,761066.42641414,0
+SUN.US,D,20210204,000000,27.7122,27.9314,27.4708,27.9314,1081117.6152819,0
+SUN.US,D,20210205,000000,27.9102,28.1111,27.5025,28.0669,601340.91735049,0
+SUN.US,D,20210208,000000,28.0073,28.415,27.8429,28.415,924786.13936558,0
+SUN.US,D,20210209,000000,28.1361,28.3457,27.8852,28.188,474424.04865885,0
+SUN.US,D,20210210,000000,28.1977,28.2149,27.7986,28.0929,417635.62275845,0
+SUN.US,D,20210211,000000,28.041,28.0756,27.5632,27.6064,390143.22615479,0
+SUN.US,D,20210212,000000,27.5285,27.6766,27.3468,27.4247,254090.6562271,0
+SUN.US,D,20210216,000000,27.6842,27.7737,27.4334,27.5718,517891.18049913,0
+SUN.US,D,20210217,000000,27.5718,27.7275,27.3901,27.5901,893404.59475765,0
+SUN.US,D,20210218,000000,27.3468,27.4564,26.4527,26.5479,933607.71310837,0
+SUN.US,D,20210219,000000,26.6172,27.3468,26.4778,26.9123,510647.52532347,0
+SUN.US,D,20210222,000000,26.9037,27.0766,26.7382,26.9219,407243.41154938,0
+SUN.US,D,20210223,000000,26.7998,27.3036,26.0528,27.217,511155.12206754,0
+SUN.US,D,20210224,000000,27.4334,28.2592,27.1382,27.7112,1132260.0675618,0
+SUN.US,D,20210225,000000,27.9025,27.9535,27.1122,27.1805,588523.05940539,0
+SUN.US,D,20210226,000000,27.3208,27.3208,26.5219,26.5652,835319.09275097,0
+SUN.US,D,20210301,000000,27.0421,27.4939,26.9728,27.268,504149.66290498,0
+SUN.US,D,20210302,000000,27.2767,27.4497,27.0814,27.3987,314988.74347142,0
+SUN.US,D,20210303,000000,27.5122,27.8506,27.2421,27.294,337401.0120053,0
+SUN.US,D,20210304,000000,27.3122,27.7689,26.9556,27.3987,683914.84178688,0
+SUN.US,D,20210305,000000,27.7708,27.8852,26.5998,27.2517,502696.56320934,0
+SUN.US,D,20210308,000000,27.5199,27.6766,27.0854,27.4247,460951.93179567,0
+SUN.US,D,20210309,000000,27.6161,27.6689,27.1565,27.217,737356.04161673,0
+SUN.US,D,20210310,000000,27.3468,27.7275,27.2603,27.6161,430788.41134206,0
+SUN.US,D,20210311,000000,27.7112,27.9977,27.4334,27.8323,532882.96712274,0
+SUN.US,D,20210312,000000,27.9102,28.1794,27.789,28.0669,320551.50451097,0
+SUN.US,D,20210315,000000,28.0582,28.5466,28.0582,28.2227,398860.78417133,0
+SUN.US,D,20210316,000000,28.2746,28.2746,27.8756,27.9102,647279.46284633,0
+SUN.US,D,20210317,000000,28.0323,28.1448,27.7323,27.9102,580954.87516385,0
+SUN.US,D,20210318,000000,27.7804,27.9102,27.0766,27.1555,494476.20036425,0
+SUN.US,D,20210319,000000,27.3468,27.5554,27.1382,27.2324,550112.13201786,0
+SUN.US,D,20210322,000000,27.2517,27.4766,26.9815,26.9902,584681.75863518,0
+SUN.US,D,20210323,000000,26.9902,27.2641,26.7661,26.9902,496097.8055364,0
+SUN.US,D,20210324,000000,27.294,27.4497,27.1651,27.3372,282932.13680015,0
+SUN.US,D,20210325,000000,27.0247,27.6016,26.8084,27.5901,316474.08804219,0
+SUN.US,D,20210326,000000,27.5382,28.3457,27.4689,28.1015,1083285.3030168,0
+SUN.US,D,20210329,000000,28.0323,28.4303,27.7708,28.2928,782374.04793531,0
+SUN.US,D,20210330,000000,28.0227,28.1361,27.7986,27.9544,159483.1524215,0
+SUN.US,D,20210331,000000,27.9717,28.1111,27.6064,27.641,448152.7966813,0
+SUN.US,D,20210401,000000,27.6323,28.1708,27.4497,28.163,388133.64232375,0
+SUN.US,D,20210405,000000,28.2746,28.3966,28.014,28.2313,303482.52383427,0
+SUN.US,D,20210406,000000,28.2669,28.4735,28.0852,28.4226,316047.62356459,0
+SUN.US,D,20210407,000000,28.4303,28.7101,28.3543,28.6755,289755.56844179,0
+SUN.US,D,20210408,000000,28.6755,28.7341,28.4303,28.7264,194578.05845637,0
+SUN.US,D,20210409,000000,28.7341,28.8956,28.4188,28.5957,279394.56195058,0
+SUN.US,D,20210412,000000,28.6053,28.7784,28.562,28.6226,239385.95300793,0
+SUN.US,D,20210413,000000,28.6312,28.6755,28.4735,28.5438,170774.05950533,0
+SUN.US,D,20210414,000000,28.6486,28.7966,28.4582,28.5871,293581.26685306,0
+SUN.US,D,20210415,000000,28.8658,29.2725,28.5793,29.1793,366745.92869337,0
+SUN.US,D,20210416,000000,29.3003,29.4484,29.0831,29.361,239590.86398864,0
+SUN.US,D,20210419,000000,29.3869,29.5167,29.1514,29.1793,530904.58800957,0
+SUN.US,D,20210420,000000,29.2571,29.335,28.763,29.2725,215112.84313154,0
+SUN.US,D,20210421,000000,29.2725,29.4484,28.9697,29.2821,472335.41287586,0
+SUN.US,D,20210422,000000,29.3003,29.3773,29.0216,29.2139,449560.12945738,0
+SUN.US,D,20210423,000000,29.3523,29.359,29.0475,29.1514,403387.54857749,0
+SUN.US,D,20210426,000000,29.3773,29.4724,29.0917,29.2917,597697.24646015,0
+SUN.US,D,20210427,000000,29.5946,29.7955,29.3003,29.4484,546602.64141437,0
+SUN.US,D,20210428,000000,29.4724,29.9599,29.4724,29.933,784779.93168335,0
+SUN.US,D,20210429,000000,30.1772,30.6886,30.1599,30.3935,800507.1094915,0
+SUN.US,D,20210430,000000,30.5069,30.7319,30.307,30.4714,499545.9268614,0
+SUN.US,D,20210503,000000,30.6972,31.1223,30.5579,30.9578,559251.99388295,0
+SUN.US,D,20210504,000000,31.227,31.5308,30.8703,31.3914,726248.20221109,0
+SUN.US,D,20210505,000000,31.7049,32,31.627,31.8087,415230.77916768,0
+SUN.US,D,20210506,000000,31.9731,31.9913,31.0799,31.1924,1492112.8740769,0
+SUN.US,D,20210507,000000,31.2539,31.5222,31.1876,31.3309,1857866.4927419,0
+SUN.US,D,20210510,000000,31.327,31.8423,31.327,31.5491,652335.66729907,0
+SUN.US,D,20210511,000000,31.0251,31.1261,30.306,30.9463,667260.88385788,0
+SUN.US,D,20210512,000000,30.8741,31.2299,30.5377,30.7761,449187.75315744,0
+SUN.US,D,20210513,000000,30.7675,31.4529,30.5983,30.9809,371310.13876098,0
+SUN.US,D,20210514,000000,31.1059,31.3991,31.0963,31.2135,387291.11494117,0
+SUN.US,D,20210517,000000,31.3453,31.5001,31.0444,31.4164,349875.61805379,0
+SUN.US,D,20210518,000000,31.4164,31.5414,31.301,31.3808,459640.29348773,0
+SUN.US,D,20210519,000000,31.1597,31.5673,30.9933,31.4875,573591.60190301,0
+SUN.US,D,20210520,000000,31.4875,31.7722,31.2655,31.7009,349156.86938545,0
+SUN.US,D,20210521,000000,31.8519,31.9759,31.7105,31.9134,495686.94341773,0
+SUN.US,D,20210524,000000,32.048,32.1807,31.8519,32.1452,475489.1696956,0
+SUN.US,D,20210525,000000,32.1624,32.1893,31.5414,31.5414,302296.74455507,0
+SUN.US,D,20210526,000000,31.5414,31.6125,31.2135,31.3184,266729.60712307,0
+SUN.US,D,20210527,000000,31.3184,31.5414,30.9184,31.0251,422914.42086535,0
+SUN.US,D,20210528,000000,31.1674,31.1808,30.8741,31.1328,239083.26724456,0
+SUN.US,D,20210601,000000,31.4616,31.7105,31.3453,31.6125,270122.60011316,0
+SUN.US,D,20210602,000000,31.8788,32.2336,31.675,32.1981,462991.68018733,0
+SUN.US,D,20210603,000000,32.3133,32.696,32.1182,32.6431,543471.76805441,0
+SUN.US,D,20210604,000000,32.7662,32.7845,32.3846,32.3846,284794.01829993,0
+SUN.US,D,20210607,000000,32.3846,32.8652,32.3846,32.7402,260534.43046794,0
+SUN.US,D,20210608,000000,32.7662,32.8729,32.5172,32.8287,251828.31418129,0
+SUN.US,D,20210609,000000,32.8729,33.2555,32.8287,33.1229,410164.17314231,0
+SUN.US,D,20210610,000000,33.2998,33.7449,33.243,33.6459,362310.69812631,0
+SUN.US,D,20210611,000000,33.9496,34.0728,33.7805,34.0468,233750.38096001,0
+SUN.US,D,20210614,000000,34.1083,34.2775,33.5853,33.9131,348997.7253243,0
+SUN.US,D,20210615,000000,33.9843,34.1169,33.5853,33.717,351071.7989056,0
+SUN.US,D,20210616,000000,33.8334,34.0554,33.5853,33.8246,358265.52653267,0
+SUN.US,D,20210617,000000,34.1448,34.1506,33.1844,33.8334,670721.48707004,0
+SUN.US,D,20210618,000000,33.5853,33.8246,32.7498,32.7662,529665.76070999,0
+SUN.US,D,20210621,000000,32.8912,33.7449,32.8825,33.691,247728.01425273,0
+SUN.US,D,20210622,000000,33.7266,33.9045,33.4238,33.8863,275665.59816472,0
+SUN.US,D,20210623,000000,34.2515,34.3218,33.815,33.8689,155155.05805247,0
+SUN.US,D,20210624,000000,33.8516,33.8823,33.5219,33.594,188314.23142193,0
+SUN.US,D,20210625,000000,33.5853,33.5853,33.1844,33.3094,248362.51018283,0
+SUN.US,D,20210628,000000,33.2555,33.5661,32.0923,32.7402,330374.74969749,0
+SUN.US,D,20210629,000000,32.8729,33.2469,32.7941,32.9623,171478.24597201,0
+SUN.US,D,20210630,000000,33.0873,33.5411,33.069,33.4959,187037.95846091,0
+SUN.US,D,20210701,000000,33.7805,33.8651,33.1585,33.3796,315559.7898085,0
+SUN.US,D,20210702,000000,33.6728,33.9208,33.3796,33.8334,345148.10329598,0
+SUN.US,D,20210706,000000,33.965,33.965,33.4959,33.6728,298929.75549654,0
+SUN.US,D,20210707,000000,33.6016,33.7882,33.1402,33.5661,257632.39170573,0
+SUN.US,D,20210708,000000,33.1229,33.6381,32.9892,33.3882,184828.66443547,0
+SUN.US,D,20210709,000000,33.3882,33.5247,33.1844,33.2555,296745.42524541,0
+SUN.US,D,20210712,000000,33.2026,33.2555,32.9008,33.0075,237750.82579137,0
+SUN.US,D,20210713,000000,33.1306,33.1306,32.7546,32.8729,275590.70684182,0
+SUN.US,D,20210714,000000,32.7402,33.0325,32.5172,32.8287,289691.07869152,0
+SUN.US,D,20210715,000000,32.722,32.7402,32.2518,32.2692,367362.74195001,0
+SUN.US,D,20210716,000000,32.323,32.5172,32.2432,32.2971,259630.53380689,0
+SUN.US,D,20210719,000000,32.0115,32.0739,30.7501,31.176,641434.81918866,0
+SUN.US,D,20210720,000000,31.7183,31.8788,31.3453,31.7183,401479.90015817,0
+SUN.US,D,20210721,000000,31.7808,32.8114,31.7808,32.2606,376615.9809567,0
+SUN.US,D,20210722,000000,32.2518,32.8383,32.0298,32.5537,188902.96043248,0
+SUN.US,D,20210723,000000,32.7402,33.1931,32.3758,33.1757,312687.9156069,0
+SUN.US,D,20210726,000000,33.0335,33.9747,33.0335,33.842,371676.27411736,0
+SUN.US,D,20210727,000000,33.7613,33.8775,32.5903,33.069,456451.17132107,0
+SUN.US,D,20210728,000000,33.2469,33.8064,32.8729,33.6295,623678.29456148,0
+SUN.US,D,20210729,000000,33.7978,34.0285,33.6459,33.8334,230075.50535179,0
+SUN.US,D,20210730,000000,33.7613,33.9131,33.5315,33.7709,360670.37012344,0
+SUN.US,D,20210802,000000,33.7613,34.4274,33.6824,33.8246,697656.35938103,0
+SUN.US,D,20210803,000000,34.0468,34.4727,33.8516,34.4727,517763.24115585,0
+SUN.US,D,20210804,000000,34.4727,34.6486,34.0381,34.3573,570903.83553685,0
+SUN.US,D,20210805,000000,34.5717,34.8793,33.8006,34.0083,641897.68917045,0
+SUN.US,D,20210806,000000,34.091,34.1814,33.6084,33.6084,254179.06959442,0
+SUN.US,D,20210809,000000,32.9729,33.343,32.7191,32.7825,386711.74734599,0
+SUN.US,D,20210810,000000,32.9469,33.4556,32.9469,33.1373,250418.90109067,0
+SUN.US,D,20210811,000000,33.2555,33.9814,33.1277,33.6276,252271.4211751,0
+SUN.US,D,20210812,000000,33.618,33.8631,33.4459,33.618,205149.17671458,0
+SUN.US,D,20210813,000000,33.618,33.743,33.2739,33.5093,168630.29538743,0
+SUN.US,D,20210816,000000,33.3007,33.5545,33.0104,33.2008,582813.63619184,0
+SUN.US,D,20210817,000000,33.2459,33.3574,32.9922,33.219,258844.17491647,0
+SUN.US,D,20210818,000000,33.3276,33.5545,32.8191,33.0642,247785.22290217,0
+SUN.US,D,20210819,000000,32.8921,33.3094,32.5191,32.8277,464419.81610866,0
+SUN.US,D,20210820,000000,32.8518,33.2324,32.6835,33.0921,242950.57194633,0
+SUN.US,D,20210823,000000,33.2286,34.0718,33.2286,33.791,353118.8283981,0
+SUN.US,D,20210824,000000,33.9631,33.9631,33.3728,33.4007,213989.4732881,0
+SUN.US,D,20210825,000000,33.418,34.0083,33.418,33.7727,153300.45765354,0
+SUN.US,D,20210826,000000,34.0458,34.0458,33.618,33.6824,145280.84516009,0
+SUN.US,D,20210827,000000,33.8815,34.0169,33.7631,33.8006,138587.43317626,0
+SUN.US,D,20210830,000000,33.9458,34.0169,33.7276,33.8362,139524.61486973,0
+SUN.US,D,20210831,000000,33.8631,33.9458,33.4007,33.4093,313392.10207356,0
+SUN.US,D,20210901,000000,33.5824,33.7266,33.3642,33.5093,181479.35805041,0
+SUN.US,D,20210902,000000,33.6728,33.8911,33.6026,33.8266,143229.65503855,0
+SUN.US,D,20210903,000000,33.9554,34.1362,33.6373,34.1265,169006.83231645,0
+SUN.US,D,20210907,000000,33.9814,34.0458,33.6632,33.6998,311379.39777074,0
+SUN.US,D,20210908,000000,33.592,33.9814,33.1459,33.2094,391197.94561891,0
+SUN.US,D,20210909,000000,33.3825,33.8545,33.2008,33.6824,251945.85195195,0
+SUN.US,D,20210910,000000,33.9718,33.9718,33.4911,33.5373,137935.25457272,0
+SUN.US,D,20210913,000000,33.791,33.9007,33.592,33.6824,261864.79160661,0
+SUN.US,D,20210914,000000,33.8266,33.8815,33.4459,33.5277,208184.3556064,0
+SUN.US,D,20210915,000000,33.7814,34.0266,33.4632,33.7631,279932.32325527,0
+SUN.US,D,20210916,000000,33.6449,34.0151,33.4911,33.8631,204889.13739897,0
+SUN.US,D,20210917,000000,33.691,33.8198,33.319,33.5997,445003.20049062,0
+SUN.US,D,20210920,000000,33.1825,33.6449,32.9373,33.5007,352436.48523393,0
+SUN.US,D,20210921,000000,33.5093,33.8631,33.418,33.5997,254333.01286925,0
+SUN.US,D,20210922,000000,33.8266,34.2996,33.7631,33.8631,291941.97900745,0
+SUN.US,D,20210923,000000,34.0554,34.2515,33.9083,33.9631,333207.09792312,0
+SUN.US,D,20210924,000000,33.8727,34.3679,33.7843,33.818,457567.26006368,0
+SUN.US,D,20210927,000000,34.1362,34.39,33.8372,34.091,261233.41614831,0
+SUN.US,D,20210928,000000,34.1622,34.3545,33.818,33.8266,267324.57707718,0
+SUN.US,D,20210929,000000,33.9266,34.091,33.7727,33.8266,285583.49766213,0
+SUN.US,D,20210930,000000,33.918,34.1814,33.7631,33.8815,447053.3504549,0
+SUN.US,D,20211001,000000,33.991,34.2545,33.8362,33.9007,408810.92854388,0
+SUN.US,D,20211004,000000,34.2083,34.8034,34.1362,34.4996,457696.23956422,0
+SUN.US,D,20211005,000000,34.6351,35.1803,34.317,34.5083,536183.38611647,0
+SUN.US,D,20211006,000000,34.4544,34.6534,33.9554,34.5083,321549.01532566,0
+SUN.US,D,20211007,000000,34.762,34.9533,34.4996,34.5803,255280.59613534,0
+SUN.US,D,20211008,000000,34.6073,35.3888,34.4899,35.135,461663.39936318,0
+SUN.US,D,20211011,000000,35.3255,36.1791,35.2706,35.861,666832.33906576,0
+SUN.US,D,20211012,000000,35.7975,36.3147,35.4984,36.0243,362645.62876482,0
+SUN.US,D,20211013,000000,35.861,36.4878,35.4341,36.4329,414876.08554119,0
+SUN.US,D,20211014,000000,36.6137,38.2664,36.5964,38.0029,806189.48861623,0
+SUN.US,D,20211015,000000,38.1308,38.649,37.7309,37.7674,473950.77710444,0
+SUN.US,D,20211018,000000,38.149,38.3019,37.677,37.9856,473457.74256203,0
+SUN.US,D,20211019,000000,38.1308,38.5577,38.0029,38.1952,393503.97426975,0
+SUN.US,D,20211020,000000,38.2211,38.3759,38.0212,38.1308,290878.93828523,0
+SUN.US,D,20211021,000000,38.1404,38.2856,37.4136,37.7491,412990.28042438,0
+SUN.US,D,20211022,000000,37.8126,38.249,37.5809,37.8943,561870.06971252,0
+SUN.US,D,20211025,000000,38.1308,38.2664,37.7309,37.7674,291328.2862226,0
+SUN.US,D,20211026,000000,37.9394,38.0856,37.5404,37.5404,514643.80952578,0
+SUN.US,D,20211027,000000,37.576,37.6856,37.0511,37.2588,724259.42152529,0
+SUN.US,D,20211028,000000,36.9233,37.2223,36.7781,37.0415,337220.02464163,0
+SUN.US,D,20211029,000000,36.9963,37.1674,36.4782,36.7589,407884.14842304,0
+SUN.US,D,20211101,000000,36.8588,37.8683,36.8588,37.6309,494096.54296346,0
+SUN.US,D,20211102,000000,38.1308,38.1308,37.2953,37.7674,463659.46114981,0
+SUN.US,D,20211103,000000,37.7674,37.8991,37.2501,37.6309,578196.37810385,0
+SUN.US,D,20211104,000000,37.7385,37.7385,36.8963,37.1367,636912.21541155,0
+SUN.US,D,20211105,000000,37.1463,37.3212,36.358,36.7753,570770.69540726,0
+SUN.US,D,20211108,000000,36.8118,37.4049,36.6829,37.1636,644928.70743321,0
+SUN.US,D,20211109,000000,37.2194,37.428,36.8675,36.8771,395805.84229154,0
+SUN.US,D,20211110,000000,36.8502,37.1367,36.3676,36.506,215813.90912643,0
+SUN.US,D,20211111,000000,36.6829,37.0348,36.5435,36.9983,190416.38924932,0
+SUN.US,D,20211112,000000,36.9598,37.3309,36.6637,37.3309,145118.58062715,0
+SUN.US,D,20211115,000000,37.2194,37.2483,36.8031,37.0348,202404.20169899,0
+SUN.US,D,20211116,000000,37.1271,37.3194,36.7194,37.0155,375967.9629822,0
+SUN.US,D,20211117,000000,37.1175,37.7107,36.6367,36.9329,450551.3993285,0
+SUN.US,D,20211118,000000,36.8771,37.3212,36.6541,37.1732,250427.22234877,0
+SUN.US,D,20211119,000000,37.1924,37.5069,36.8771,37.0155,290354.69902495,0
+SUN.US,D,20211122,000000,36.8963,37.3587,36.8502,36.9137,337641.28833293,0
+SUN.US,D,20211123,000000,37.053,37.8683,37.053,37.7107,255961.89914224,0
+SUN.US,D,20211124,000000,37.5722,38.0913,37.4953,38.0164,169516.50937504,0
+SUN.US,D,20211126,000000,37.2483,37.5251,36.7483,37.3963,273948.29852443,0
+SUN.US,D,20211129,000000,37.7385,37.8587,36.4329,36.5992,396585.96023837,0
+SUN.US,D,20211130,000000,36.2561,36.2983,34.8669,35.5609,632767.18872072,0
+SUN.US,D,20211201,000000,36.0898,36.5253,35.0246,35.0803,389330.86333282,0
+SUN.US,D,20211202,000000,35.0851,35.7013,34.9226,35.4879,264082.40689014,0
+SUN.US,D,20211203,000000,35.8676,36.0435,35.136,35.3303,167893.86404562,0
+SUN.US,D,20211206,000000,35.5533,35.5533,34.7005,35.311,353215.5630235,0
+SUN.US,D,20211207,000000,35.534,35.9138,35.2379,35.3956,536648.33641278,0
+SUN.US,D,20211208,000000,35.3764,35.7562,35.2091,35.2187,306432.40983056,0
+SUN.US,D,20211209,000000,35.2005,35.2005,34.7467,34.7832,514308.87888727,0
+SUN.US,D,20211210,000000,34.913,35.3764,34.8255,35.2476,147413.1675481,0
+SUN.US,D,20211213,000000,35.2091,35.3764,34.6265,34.9966,251934.41022206,0
+SUN.US,D,20211214,000000,34.7371,35.039,34.5707,34.7091,216959.12227238,0
+SUN.US,D,20211215,000000,35.0707,35.2005,34.0987,34.8024,412209.12232028,0
+SUN.US,D,20211216,000000,35.2005,35.5898,35.0995,35.2552,352011.0609136,0
+SUN.US,D,20211217,000000,35.2005,35.7474,34.9447,35.3495,176709.19684484,0
+SUN.US,D,20211220,000000,34.7832,35.0149,34.3208,34.9226,252017.62280306,0
+SUN.US,D,20211221,000000,35.2187,35.8494,35.2005,35.7013,209028.9633035,0
+SUN.US,D,20211222,000000,35.7658,36.108,35.4879,35.96,119636.80801179,0
+SUN.US,D,20211223,000000,35.9225,36.4041,35.8955,36.2292,137651.29164006,0
+SUN.US,D,20211227,000000,36.1359,36.9425,35.6725,36.8963,284013.9003531,0
+SUN.US,D,20211228,000000,37.0444,37.1684,36.7753,37.0251,221699.11891733,0
+SUN.US,D,20211229,000000,37.0348,37.3683,36.8675,37.3309,209952.62295255,0
+SUN.US,D,20211230,000000,37.3405,37.5809,37.2655,37.4981,190786.68523476,0
+SUN.US,D,20211231,000000,37.6828,37.9895,37.5165,37.8222,178608.52400607,0
+SUN.US,D,20220103,000000,38.0625,38.4433,37.8866,38.0721,339482.36668745,0
+SUN.US,D,20220104,000000,38.4433,38.7662,38.2009,38.5259,304743.19443634,0
+SUN.US,D,20220105,000000,38.897,39.0864,38.1,38.249,628278.91013326,0
+SUN.US,D,20220106,000000,38.9431,39.369,38.4519,38.647,297293.58812272,0
+SUN.US,D,20220107,000000,39.0258,39.1931,38.7297,39.1094,393748.41122642,0
+SUN.US,D,20220110,000000,39.1835,39.471,38.8221,39.471,397609.47498461,0
+SUN.US,D,20220111,000000,39.619,40.1103,39.4151,39.9805,238531.98389546,0
+SUN.US,D,20220112,000000,40.1565,40.5448,40.0189,40.4804,300034.40250926,0
+SUN.US,D,20220113,000000,40.3045,40.7399,40.1747,40.6102,276759.84360481,0
+SUN.US,D,20220114,000000,40.3045,40.6199,39.5998,40.0728,289848.14243815,0
+SUN.US,D,20220118,000000,40.2766,40.7399,39.8324,40.4718,289157.47801588,0
+SUN.US,D,20220119,000000,40.4526,40.6131,39.9151,40.3881,181248.44313814,0
+SUN.US,D,20220120,000000,40.4987,40.9899,40.0171,40.2583,253490.48548667,0
+SUN.US,D,20220121,000000,40.2583,40.2583,39.3873,39.7959,388917.92089963,0
+SUN.US,D,20220124,000000,38.9057,39.2479,37.6366,38.9239,633302.86971087,0
+SUN.US,D,20220125,000000,38.6278,40.1843,38.4048,39.7575,304357.29609198,0
+SUN.US,D,20220126,000000,40.2862,41.1101,39.9363,40.666,449215.83740351,0
+SUN.US,D,20220127,000000,41.1197,41.3274,40.2583,40.6199,257339.06735771,0
+SUN.US,D,20220128,000000,40.3689,41.3159,40.3593,40.9525,390664.34494328,0
+SUN.US,D,20220131,000000,40.7121,41.9071,40.4804,41.6197,577626.37192402,0
+SUN.US,D,20220201,000000,41.7956,43.4079,41.7494,43.2598,546080.48246862,0
+SUN.US,D,20220202,000000,43.1397,43.4905,42.9262,43.2136,437765.78625853,0
+SUN.US,D,20220203,000000,43.0742,43.0886,42.4263,42.7128,489078.82432943,0
+SUN.US,D,20220204,000000,42.8801,43.3156,42.4263,42.7224,706684.92441904,0
+SUN.US,D,20220207,000000,43.0868,43.0868,41.511,41.5302,475387.23428387,0
+SUN.US,D,20220208,000000,41.5302,41.7937,40.8515,41.0678,478523.30843015,0
+SUN.US,D,20220209,000000,41.1438,41.8321,40.9611,41.0678,308505.4432546,0
+SUN.US,D,20220210,000000,40.9929,41.6149,40.8697,40.9929,383653.6849944,0
+SUN.US,D,20220211,000000,40.9929,41.5957,40.8794,41.0304,339735.12490223,0
+SUN.US,D,20220214,000000,40.9544,40.9621,39.493,39.6719,444156.51247899,0
+SUN.US,D,20220215,000000,39.5969,39.6152,39.2191,39.5209,295845.6892134,0
+SUN.US,D,20220216,000000,40.0487,41.0688,39.719,39.9363,265824.67030473,0
+SUN.US,D,20220217,000000,39.9363,40.2872,39.2854,39.7382,240085.97884556,0
+SUN.US,D,20220218,000000,39.7469,40.3977,39.4373,39.8603,272388.06263076,0
+SUN.US,D,20220222,000000,40.1814,40.3324,38.0116,38.4269,505610.04370144,0
+SUN.US,D,20220223,000000,39.097,39.37,38.5211,38.9268,284348.83099161,0
+SUN.US,D,20220224,000000,39.5113,39.5209,37.9366,38.5682,325506.81370925,0
+SUN.US,D,20220225,000000,38.7951,39.8997,38.7951,39.8132,236469.35204404,0
+SUN.US,D,20220228,000000,39.5209,40.7467,39.3325,40.6996,282144.73775249,0
+SUN.US,D,20220301,000000,40.7852,41.238,40.1055,40.6343,218738.83134842,0
+SUN.US,D,20220302,000000,40.7189,41.2187,40.6343,40.6718,213461.07339877,0
+SUN.US,D,20220303,000000,40.5582,40.8794,40.1449,40.5958,241534.91791215,0
+SUN.US,D,20220304,000000,40.54,40.5871,39.8507,40.1996,189576.98233854,0
+SUN.US,D,20220307,000000,40.417,40.4833,39.1623,39.7094,380556.09666684,0
+SUN.US,D,20220308,000000,40.2757,41.0774,40.068,40.5679,440626.21873025,0
+SUN.US,D,20220309,000000,40.5582,40.6525,39.3796,39.4363,420359.79462879,0
+SUN.US,D,20220310,000000,39.6911,40.0872,39.4546,39.6911,253195.08082414,0
+SUN.US,D,20220311,000000,39.5969,39.9459,39.0403,39.1248,171143.3153335,0
+SUN.US,D,20220314,000000,38.672,38.7288,37.229,37.8511,464663.21290808,0
+SUN.US,D,20220315,000000,37.2569,37.9366,36.4839,37.8991,465894.75910681,0
+SUN.US,D,20220316,000000,38.1057,38.1913,37.0309,37.7481,312470.52273905,0
+SUN.US,D,20220317,000000,37.8799,38.3509,37.3991,38.3231,295120.69960148,0
+SUN.US,D,20220318,000000,38.3231,39.0874,37.8231,38.87,364309.88038473,0
+SUN.US,D,20220321,000000,39.3604,39.493,38.7191,38.8229,192994.93910293,0
+SUN.US,D,20220322,000000,38.8326,38.9932,38.2394,38.9268,177471.63211821,0
+SUN.US,D,20220323,000000,38.9365,39.1527,38.4076,38.549,200925.0980718,0
+SUN.US,D,20220324,000000,38.672,38.898,38.3375,38.8797,315290.38907752,0
+SUN.US,D,20220325,000000,38.6913,39.5209,38.6817,39.2191,263525.92275474,0
+SUN.US,D,20220328,000000,39.2286,39.2286,38.5875,38.9365,190646.26400433,0
+SUN.US,D,20220329,000000,38.7662,39.2095,38.524,39.1719,241743.98952189,0
+SUN.US,D,20220330,000000,39.2383,39.4527,39.0403,39.3422,148675.91846471,0
+SUN.US,D,20220331,000000,39.021,39.5401,38.4836,38.5211,294026.45416138,0
+SUN.US,D,20220401,000000,38.6624,39.1056,38.5018,38.8893,159786.87834213,0
+SUN.US,D,20220404,000000,39.0306,39.097,38.5365,39.097,163997.43494051,0
+SUN.US,D,20220405,000000,38.9076,39.3037,38.5307,38.549,189729.88545612,0
+SUN.US,D,20220406,000000,38.672,39.1623,38.3702,38.9172,273961.82056884,0
+SUN.US,D,20220407,000000,39.0114,39.2941,38.4269,39.1623,212260.73191792,0
+SUN.US,D,20220408,000000,39.2479,39.7469,38.9172,39.6152,176219.28277423,0
+SUN.US,D,20220411,000000,39.4738,39.6248,39.1969,39.4171,151917.04849449,0
+SUN.US,D,20220412,000000,39.9075,40.6814,39.8238,40.1996,302002.3800498,0
+SUN.US,D,20220413,000000,40.2093,40.6525,39.8507,40.4362,145822.76709382,0
+SUN.US,D,20220414,000000,40.4362,40.6102,40.1814,40.5015,132586.76592922,0
+SUN.US,D,20220418,000000,40.7285,40.8275,39.7565,39.8891,292531.74817525,0
+SUN.US,D,20220419,000000,39.9363,40.4929,39.8699,40.4929,141365.69322425,0
+SUN.US,D,20220420,000000,40.6054,40.7775,40.1814,40.4641,172037.85057921,0
+SUN.US,D,20220421,000000,40.5582,40.7285,39.3979,39.719,240339.77721759,0
+SUN.US,D,20220422,000000,39.8891,40.1477,39.2854,39.7565,186223.51532441,0
+SUN.US,D,20220425,000000,39.5681,39.5681,37.9645,39.3037,434263.57675588,0
+SUN.US,D,20220426,000000,39.4171,39.7565,38.947,39.0489,164596.56552368,0
+SUN.US,D,20220427,000000,39.0403,39.5305,38.9297,39.1999,153002.97267648,0
+SUN.US,D,20220428,000000,39.5017,40.5871,39.1999,40.3795,215088.91951451,0
+SUN.US,D,20220429,000000,40.6439,40.7938,39.37,39.4546,242959.93336169,0
+SUN.US,D,20220502,000000,39.3422,40.0305,39.0489,39.6998,372977.51085268,0
+SUN.US,D,20220503,000000,39.7094,40.7381,39.7094,40.4737,327287.56294256,0
+SUN.US,D,20220504,000000,41.0304,42.1513,40.3795,41.8321,536673.30018707,0
+SUN.US,D,20220505,000000,42.3792,42.4311,40.7467,41.2187,648749.20505817,0
+SUN.US,D,20220506,000000,40.417,41.6283,39.6767,41.0899,528213.70117163,0
+SUN.US,D,20220509,000000,40.4939,40.5899,38.5903,38.6961,604419.78284733,0
+SUN.US,D,20220510,000000,38.7538,39.3083,37.129,37.9847,521076.14203673,0
+SUN.US,D,20220511,000000,38.4653,39.244,37.6097,37.6962,347864.99406549,0
+SUN.US,D,20220512,000000,37.4943,38.3115,37.0617,37.4174,291488.47044102,0
+SUN.US,D,20220513,000000,37.7443,38.5134,37.5135,37.9558,258287.69078107,0
+SUN.US,D,20220516,000000,38.2201,38.6096,37.927,38.3692,331260.9636851,0
+SUN.US,D,20220517,000000,39.0902,40.042,39.0421,39.8594,322457.07261577,0
+SUN.US,D,20220518,000000,39.9459,40.1654,38.1673,38.6865,217881.74176416,0
+SUN.US,D,20220519,000000,38.6384,39.0613,38.1961,38.2346,272238.27998497,0
+SUN.US,D,20220520,000000,38.6384,39.3882,37.8308,38.3403,269283.19320236,0
+SUN.US,D,20220523,000000,38.7345,39.0038,38.5038,38.8115,276615.26174533,0
+SUN.US,D,20220524,000000,38.7826,38.8788,37.8885,38.8595,172832.53072771,0
+SUN.US,D,20220525,000000,38.6769,39.5902,38.6769,39.5709,146408.37563258,0
+SUN.US,D,20220526,000000,39.7632,39.9939,39.369,39.4267,222015.32672512,0
+SUN.US,D,20220527,000000,39.6479,40.2727,39.3351,40.0901,167073.17996555,0
+SUN.US,D,20220531,000000,40.0901,40.1333,39.3306,39.6479,234504.49497528,0
+SUN.US,D,20220601,000000,40.0997,40.0997,39.2152,39.7632,175129.19796318,0
+SUN.US,D,20220602,000000,39.6286,40.3497,39.3883,40.1477,272079.13592381,0
+SUN.US,D,20220603,000000,40.2343,41.1091,39.9844,40.715,321812.17511306,0
+SUN.US,D,20220606,000000,40.9457,40.9745,40.2343,40.292,158736.31950707,0
+SUN.US,D,20220607,000000,40.2343,41.1476,40.209,40.9553,290305.81163362,0
+SUN.US,D,20220608,000000,41.0707,41.8686,40.8689,41.0803,317260.44693259,0
+SUN.US,D,20220609,000000,40.8592,40.9025,40.3208,40.3208,146585.20236719,0
+SUN.US,D,20220610,000000,40.2824,40.292,39.1287,39.7632,439033.73796145,0
+SUN.US,D,20220613,000000,38.5038,38.9749,37.5039,37.7924,389603.38453558,0
+SUN.US,D,20220614,000000,37.9366,38.398,36.706,37.1098,396952.09559475,0
+SUN.US,D,20220615,000000,37.129,37.9654,36.0427,36.5425,313765.51853079,0
+SUN.US,D,20220616,000000,36.4368,36.6675,34.0622,34.4467,657786.09135428,0
+SUN.US,D,20220617,000000,34.514,34.9659,32.9374,34.2352,767665.18408709,0
+SUN.US,D,20220621,000000,35.1582,35.8984,34.8313,35.6196,275731.12807225,0
+SUN.US,D,20220622,000000,35.0716,36.033,34.4371,35.8119,416095.14985277,0
+SUN.US,D,20220623,000000,36.2252,36.3405,34.4371,34.8313,417783.32508971,0
+SUN.US,D,20220624,000000,35.7542,36.2156,35.1678,35.86,363183.3900695,0
+SUN.US,D,20220627,000000,36.4272,37.153,36.331,36.6098,453587.61837757,0
+SUN.US,D,20220628,000000,37.2636,37.6769,36.6387,36.8598,215209.57775694,0
+SUN.US,D,20220629,000000,37.2924,37.2924,36.0234,36.2733,330700.31892064,0
+SUN.US,D,20220630,000000,35.6869,36.352,35.5811,35.8119,241478.74941997,0
+SUN.US,D,20220701,000000,36.033,36.2541,35.1871,36.1965,187550.7559913,0
+SUN.US,D,20220705,000000,35.61,35.61,34.3794,35.3023,336730.11057103,0
+SUN.US,D,20220706,000000,35.0909,35.2831,33.2835,34.7255,485705.59432731,0
+SUN.US,D,20220707,000000,35.0236,35.5138,34.639,35.1966,359514.75540487,0
+SUN.US,D,20220708,000000,35.3119,35.43,34.889,35.2447,180385.11261032,0
+SUN.US,D,20220711,000000,35.0909,35.3119,34.6102,34.8601,246963.49866483,0
+SUN.US,D,20220712,000000,34.8601,35.2735,34.4274,35.1293,185978.03821048,0
+SUN.US,D,20220713,000000,34.6582,35.9175,34.6582,35.5042,172007.68601859,0
+SUN.US,D,20220714,000000,34.7832,35.4369,34.1776,35.4369,276572.61529757,0
+SUN.US,D,20220715,000000,35.6196,36.1196,35.2879,36.0234,249332.97690869,0
+SUN.US,D,20220718,000000,36.456,37.2828,36.2156,36.8214,468630.37270704,0
+SUN.US,D,20220719,000000,36.8214,37.3501,36.8214,37.1002,154836.76993016,0
+SUN.US,D,20220720,000000,37.0714,37.6578,36.7445,37.552,171655.07270662,0
+SUN.US,D,20220721,000000,37.1098,37.4812,36.831,37.2059,206923.68500432,0
+SUN.US,D,20220722,000000,37.4751,37.564,36.581,36.8887,243471.69073481,0
+SUN.US,D,20220725,000000,37.1387,37.7924,37.0521,37.5616,260711.25720257,0
+SUN.US,D,20220726,000000,37.7924,38.143,37.5712,37.8116,220671.44354204,0
+SUN.US,D,20220727,000000,38.0712,38.3692,37.7347,38.0808,314720.38289771,0
+SUN.US,D,20220728,000000,38.2346,38.9461,37.9558,38.8499,401745.1402601,0
+SUN.US,D,20220729,000000,38.9461,40.2535,38.898,39.7632,707408.8738737,0
+SUN.US,D,20220801,000000,39.8017,40.4458,39.4652,40.3689,402438.92515415,0
+SUN.US,D,20220802,000000,40.5612,40.8169,39.8498,40.6477,507962.8794291,0
+SUN.US,D,20220803,000000,41.1091,41.3207,39.6863,40.59,529434.84579773,0
+SUN.US,D,20220804,000000,40.2535,40.3785,39.244,39.5036,509366.05157613,0
+SUN.US,D,20220805,000000,38.9209,39.9608,38.9209,39.4409,310676.9212779,0
+SUN.US,D,20220808,000000,39.3427,39.588,38.1065,38.1163,450382.15919266,0
+SUN.US,D,20220809,000000,38.1654,38.7148,37.6552,37.822,372518.76216768,0
+SUN.US,D,20220810,000000,37.9005,38.3126,37.4296,37.9496,638832.92304199,0
+SUN.US,D,20220811,000000,38.2635,39.3427,38.0968,38.9012,332007.73919235,0
+SUN.US,D,20220812,000000,38.9993,39.3918,38.9209,39.1269,241130.58628379,0
+SUN.US,D,20220815,000000,38.3616,38.9307,37.7043,38.7639,277283.3056753,0
+SUN.US,D,20220816,000000,38.7443,39.1538,38.5382,38.5677,189887.90324437,0
+SUN.US,D,20220817,000000,38.5775,39.431,38.3862,38.8816,238756.75816248,0
+SUN.US,D,20220818,000000,39.0484,39.9118,39.0484,39.7352,201373.8066789,0
+SUN.US,D,20220819,000000,39.7842,40.4612,39.6518,40.0295,308881.006658,0
+SUN.US,D,20220822,000000,39.6861,40.422,39.4212,39.9118,263565.24956337,0
+SUN.US,D,20220823,000000,40.2257,40.7065,40.2257,40.5397,165981.44614462,0
+SUN.US,D,20220824,000000,40.4122,41.0303,40.4122,40.7948,193008.84000154,0
+SUN.US,D,20220825,000000,41.0008,41.4325,40.8389,41.0597,324155.45415733,0
+SUN.US,D,20220826,000000,40.9616,41.0958,40.3846,40.5103,126699.63601356,0
+SUN.US,D,20220829,000000,40.1767,41.0793,40.0492,40.7261,349303.35507492,0
+SUN.US,D,20220830,000000,40.7163,40.7246,39.3625,39.4212,250329.29765984,0
+SUN.US,D,20220831,000000,39.2446,39.2692,38.3812,38.9307,314582.67883945,0
+SUN.US,D,20220901,000000,38.4695,38.9012,38.0673,38.5088,201629.63787617,0
+SUN.US,D,20220902,000000,39.0092,39.225,38.5873,38.8522,100393.86959755,0
+SUN.US,D,20220906,000000,39.225,39.225,38.3911,38.5382,128742.20860055,0
+SUN.US,D,20220907,000000,38.2635,39.019,38.1654,38.9209,111889.96551007,0
+SUN.US,D,20220908,000000,38.8227,39.0631,38.3518,38.8816,125794.54396902,0
+SUN.US,D,20220909,000000,39.2446,39.6075,39.0484,39.4016,291701.58502439,0
+SUN.US,D,20220912,000000,39.7254,39.8333,39.3378,39.6763,211862.88576709,0
+SUN.US,D,20220913,000000,39.0582,39.6567,38.705,38.8227,167328.89173345,0
+SUN.US,D,20220914,000000,39.0484,39.8774,39.0484,39.3918,168132.05899819,0
+SUN.US,D,20220915,000000,39.2446,39.588,38.9993,39.3526,120135.68019508,0
+SUN.US,D,20220916,000000,38.9503,39.323,38.3273,39.2152,210758.02115417,0
+SUN.US,D,20220919,000000,38.656,39.382,38.656,39.382,174912.09534982,0
+SUN.US,D,20220920,000000,39.0288,39.2348,38.6265,38.9993,263623.34668785,0
+SUN.US,D,20220921,000000,39.019,39.2446,38.3028,38.3028,183129.27109649,0
+SUN.US,D,20220922,000000,38.5382,39.3673,38.1065,39.2446,288882.3456154,0
+SUN.US,D,20220923,000000,38.3616,38.6952,37.3707,38.0869,517513.89615354,0
+SUN.US,D,20220926,000000,37.4982,38.2341,36.5518,36.576,326494.62785351,0
+SUN.US,D,20220927,000000,36.7624,37.3071,36.3994,36.3994,412111.44287711,0
+SUN.US,D,20220928,000000,36.5564,37.9396,36.5073,37.6945,154866.54890852,0
+SUN.US,D,20220929,000000,37.8416,37.8416,36.6643,37.773,222845.28078946,0
+SUN.US,D,20220930,000000,37.7239,38.4107,37.3707,38.2341,223327.38499787,0
+SUN.US,D,20221003,000000,38.9993,39.166,38.4205,38.6658,173729.76790426,0
+SUN.US,D,20221004,000000,39.1367,39.6174,38.9947,39.2446,221866.80290348,0
+SUN.US,D,20221005,000000,39.1171,39.8528,38.4122,39.5684,251329.17974958,0
+SUN.US,D,20221006,000000,39.5684,39.9313,38.4205,38.4401,282161.42563605,0
+SUN.US,D,20221007,000000,38.6461,39.2152,38.3616,38.4107,179573.11552962,0
+SUN.US,D,20221010,000000,38.5088,39.0729,38.1163,38.2341,152015.7128178,0
+SUN.US,D,20221011,000000,37.773,38.9061,37.4786,38.3126,245686.6239404,0
+SUN.US,D,20221012,000000,38.2537,38.7639,37.881,38.3616,121067.27268236,0
+SUN.US,D,20221013,000000,38.1262,39.2348,38.1076,38.6658,242890.82723076,0
+SUN.US,D,20221014,000000,38.8031,39.0778,38.3617,38.8816,211131.0658482,0
+SUN.US,D,20221017,000000,39.019,39.4556,38.6579,38.9307,186400.03727995,0
+SUN.US,D,20221018,000000,39.2054,39.9314,39.0681,39.9314,251452.50873312,0
+SUN.US,D,20221019,000000,39.6959,40.5495,39.4605,40.4808,242750.17103465,0
+SUN.US,D,20221020,000000,40.4612,40.8436,40.0786,40.2159,158687.70890285,0
+SUN.US,D,20221021,000000,40.0099,40.9811,39.9299,40.7359,154331.44381462,0
+SUN.US,D,20221024,000000,41.0499,41.1087,40.5986,40.5986,173085.60329598,0
+SUN.US,D,20221025,000000,40.7456,41.354,40.4028,41.305,187031.97091465,0
+SUN.US,D,20221026,000000,41.305,41.8102,41.0892,41.3442,249171.43216142,0
+SUN.US,D,20221027,000000,41.7072,42.0801,41.5208,41.5993,210486.90123992,0
+SUN.US,D,20221028,000000,41.9035,42.6,41.7465,42.6,265371.35666124,0
+SUN.US,D,20221031,000000,42.4234,43.492,42.4234,43.0808,513652.9854951,0
+SUN.US,D,20221101,000000,43.6596,44.1011,42.9238,44.003,497491.7924116,0
+SUN.US,D,20221102,000000,43.6793,44.1151,42.8257,42.914,409079.18067836,0
+SUN.US,D,20221103,000000,42.38,43.3211,42.22,42.56,404950,0
+SUN.US,D,20221104,000000,42.54,43.19,42.38,42.96,233181,0
+SUN.US,D,20221107,000000,42.96,43.4026,42.19,42.39,306627,0
+SUN.US,D,20221108,000000,42.48,43.075,42.1861,42.93,221797,0
+SUN.US,D,20221109,000000,42.54,43.32,42.2499,42.4,166230,0
+SUN.US,D,20221110,000000,42.73,43.38,42.54,42.75,148720,0
+SUN.US,D,20221111,000000,42.83,43,42.27,42.46,106922,0
+SUN.US,D,20221114,000000,42.32,43.58,42.32,42.91,231997,0
+SUN.US,D,20221115,000000,43.06,43.21,42.595,42.74,134960,0
+SUN.US,D,20221116,000000,42.74,43.77,42.5601,43.31,288823,0
+SUN.US,D,20221117,000000,42.77,42.9,42.3,42.79,208038,0
+SUN.US,D,20221118,000000,42.89,43.5034,42.67,43.32,181457,0
+SUN.US,D,20221121,000000,42.9,43.33,42.35,42.85,219217,0
+SUN.US,D,20221122,000000,43.15,43.56,43.15,43.48,135006,0
+SUN.US,D,20221123,000000,43,43.38,42.84,43.17,87127,0
+SUN.US,D,20221125,000000,43.07,43.5228,43.07,43.15,51415,0
+SUN.US,D,20221128,000000,42.84,42.85,41.92,42.03,187100,0
+SUN.US,D,20221129,000000,42.11,42.88,42.11,42.76,82857,0
+SUN.US,D,20221130,000000,42.81,43,42.39,42.94,116859,0
+SUN.US,D,20221201,000000,43.09,43.17,42.51,42.51,88612,0
+SUN.US,D,20221202,000000,42.3,42.94,42.26,42.84,99483,0
+SUN.US,D,20221205,000000,42.68,42.9259,41.89,41.97,203649,0
+SUN.US,D,20221206,000000,42,42.8699,41.65,42.75,262390,0
+SUN.US,D,20221207,000000,43,43.73,42.63,43.42,228873,0
+SUN.US,D,20221208,000000,43.4,43.565,42.725,42.96,173568,0
+SUN.US,D,20221209,000000,43.39,44.27,42.89,43.39,548967,0
+SUN.US,D,20221212,000000,43.58,44.35,43.5,43.8,510544,0
+SUN.US,D,20221213,000000,44.35,44.77,44.1,44.19,747382,0
+SUN.US,D,20221214,000000,44.18,44.44,43.505,43.79,471115,0
+SUN.US,D,20221215,000000,43.64,43.93,43.23,43.82,456651,0
+SUN.US,D,20221216,000000,43.5,44.67,42.75,42.85,2425094,0
+SUN.US,D,20221219,000000,42.95,43.275,41.57,42.02,420759,0
+SUN.US,D,20221220,000000,41.71,42.48,41.71,42.29,170142,0
+SUN.US,D,20221221,000000,42.41,42.88,42.38,42.43,158485,0
+SUN.US,D,20221222,000000,42.49,42.62,41.76,42.1,163178,0
+SUN.US,D,20221223,000000,42.03,43.28,42.03,43.22,222232,0
+SUN.US,D,20221227,000000,42.75,43.18,42.75,42.98,251701,0
+SUN.US,D,20221228,000000,43,43.17,42.43,43.02,209907,0
+SUN.US,D,20221229,000000,42.52,43.33,42.52,43.08,182323,0
+SUN.US,D,20221230,000000,43.01,43.2531,42.78,43.1,186028,0
+SUN.US,D,20230103,000000,43,43.05,42.6001,42.95,136762,0
+SUN.US,D,20230104,000000,42.73,43.27,42.7273,42.87,142828,0
+SUN.US,D,20230105,000000,42.57,43.6,42.57,43.43,384780,0
+SUN.US,D,20230106,000000,43.71,44.34,43.6,43.88,266222,0
+SUN.US,D,20230109,000000,43.86,44.1897,43.75,43.8,156637,0
+SUN.US,D,20230110,000000,43.91,44.4988,43.64,44.25,237299,0
+SUN.US,D,20230111,000000,44.31,44.725,44.07,44.57,208766,0
+SUN.US,D,20230112,000000,44.69,44.9,44.3389,44.78,162422,0
+SUN.US,D,20230113,000000,44.55,45.73,44.55,45.44,206261,0
+SUN.US,D,20230117,000000,45.63,45.7499,44.8,45,271567,0
+SUN.US,D,20230118,000000,45.4,45.66,45.01,45.21,130516,0
+SUN.US,D,20230119,000000,45.19,45.435,44.99,45.1,111369,0
+SUN.US,D,20230120,000000,45.3,45.7,45.0201,45.68,141727,0
+SUN.US,D,20230123,000000,45.83,46.07,45.7,45.7,658142,0
+SUN.US,D,20230124,000000,45.74,46.22,45,45.59,488822,0
+SUN.US,D,20230125,000000,45.59,46.465,45.35,46.16,366954,0
+SUN.US,D,20230126,000000,46.31,46.97,46.15,46.94,362625,0
+SUN.US,D,20230127,000000,46.93,47.81,46.77,47.39,315979,0
+SUN.US,D,20230130,000000,47.39,47.76,47.2023,47.36,275260,0
+SUN.US,D,20230131,000000,47.48,47.97,47.16,47.73,269240,0
+SUN.US,D,20230201,000000,47.73,48,47.19,47.53,255125,0
+SUN.US,D,20230202,000000,48.15,48.17,47.35,47.66,544395,0
+SUN.US,D,20230203,000000,48,48.59,47.75,48.09,527042,0
+SUN.US,D,20230206,000000,47.22,47.4,46.5603,47.36,301602,0
+SUN.US,D,20230207,000000,47.37,47.655,47.02,47.15,219781,0
+SUN.US,D,20230208,000000,46.5,47.0858,45.875,46.56,408007,0
+SUN.US,D,20230209,000000,46.55,46.8611,46.1,46.18,299811,0
+SUN.US,D,20230210,000000,46.34,46.945,46.2304,46.81,191673,0
+SUN.US,D,20230213,000000,46.79,47.3,46.57,46.93,223307,0
+SUN.US,D,20230214,000000,46.81,47.1599,46.52,47.06,433720,0
+SUN.US,D,20230215,000000,47.27,47.29,46.59,47.2,300897,0
+SUN.US,D,20230216,000000,47.47,47.915,47.04,47.04,267126,0
+SUN.US,D,20230217,000000,47.1,47.2,46.4,46.47,240975,0
+SUN.US,D,20230221,000000,46.82,46.97,46.17,46.59,321103,0
+SUN.US,D,20230222,000000,46.4,47.17,46.2975,47.07,383036,0
+SUN.US,D,20230223,000000,47.11,47.5799,47.11,47.31,296334,0
+SUN.US,D,20230224,000000,47.24,47.24,46.9,47.02,165682,0
+SUN.US,D,20230227,000000,46.9,46.98,45.34,45.66,358204,0
+SUN.US,D,20230228,000000,45.99,45.99,45.3602,45.48,129323,0
+SUN.US,D,20230301,000000,45.5,45.75,44.79,45.35,472668,0
+SUN.US,D,20230302,000000,45.42,45.73,45.12,45.54,262981,0
+SUN.US,D,20230303,000000,45.01,45.8899,45.01,45.42,267909,0
+SUN.US,D,20230306,000000,45.42,46.22,45.42,46.03,133794,0
+SUN.US,D,20230307,000000,45.88,46.1,45.08,45.16,123943,0
+SUN.US,D,20230308,000000,45.1,45.3299,44.01,44.31,243093,0
+SUN.US,D,20230309,000000,44.35,44.893,44.33,44.8,491741,0
+SUN.US,D,20230310,000000,44.92,45.28,44.59,44.72,169249,0
+SUN.US,D,20230313,000000,43.89,44.22,42.61,43.18,277900,0
+SUN.US,D,20230314,000000,43.46,44.26,42.79,43.25,192263,0
+SUN.US,D,20230315,000000,42.54,42.56,41.07,41.91,360178,0
+SUN.US,D,20230316,000000,41.26,41.97,40.8101,41.92,234322,0
+SUN.US,D,20230317,000000,42.36,42.36,41.54,41.6,264070,0
+SUN.US,D,20230320,000000,41.5,42.1252,41.37,41.44,258373,0
+SUN.US,D,20230321,000000,41.67,42.7,41.6,42.57,184566,0
+SUN.US,D,20230322,000000,42.44,42.825,41.91,41.98,171549,0
+SUN.US,D,20230323,000000,42,42.435,41.2156,41.57,125272,0
+SUN.US,D,20230324,000000,41.06,41.9415,41.06,41.86,127152,0
+SUN.US,D,20230327,000000,41.94,42.68,41.6715,42.64,141188,0
+SUN.US,D,20230328,000000,42.5,43.4881,42.5,43.06,143336,0
+SUN.US,D,20230329,000000,43.11,43.5,42.84,43.37,126827,0
+SUN.US,D,20230330,000000,43.64,43.83,43.375,43.69,93929,0
+SUN.US,D,20230331,000000,43.95,43.95,43.515,43.89,106619,0
+SUN.US,D,20230403,000000,44.16,44.94,44.16,44.75,254122,0
+SUN.US,D,20230404,000000,44.96,44.96,43.955,44.11,107390,0
+SUN.US,D,20230405,000000,44.23,44.562,44,44.43,77542,0
+SUN.US,D,20230406,000000,44.55,44.55,43.975,44.05,83357,0
+SUN.US,D,20230410,000000,44.17,44.4597,43.815,43.94,367524,0
+SUN.US,D,20230411,000000,44.2,44.75,44.0106,44.55,63121,0
+SUN.US,D,20230412,000000,44.92,45.48,44.5608,45.18,139654,0
+SUN.US,D,20230413,000000,45.05,45.475,45.05,45.36,95708,0
+SUN.US,D,20230414,000000,45.41,45.74,45.31,45.65,109390,0
+SUN.US,D,20230417,000000,45.74,45.97,45.32,45.92,126831,0
+SUN.US,D,20230418,000000,46.06,46.06,45.4,45.53,93553,0
+SUN.US,D,20230419,000000,45.42,45.65,44.825,44.91,106639,0
+SUN.US,D,20230420,000000,44.9,45.27,44.72,44.92,179029,0
+SUN.US,D,20230421,000000,45.26,45.33,44.8,45.27,105347,0
+SUN.US,D,20230424,000000,45.33,45.62,45.2,45.51,85027,0
+SUN.US,D,20230425,000000,45.55,45.5799,44.66,45.01,114411,0
+SUN.US,D,20230426,000000,44.71,45.0425,44.21,44.44,119639,0
+SUN.US,D,20230427,000000,44.38,45.16,44.38,44.97,133773,0
+SUN.US,D,20230428,000000,45.06,45.92,44.96,45.44,143380,0
+SUN.US,D,20230501,000000,45.73,46.14,45.515,46.03,307856,0
+SUN.US,D,20230502,000000,46.33,46.61,44.96,46.01,280132,0
+SUN.US,D,20230503,000000,45.62,45.95,44.57,44.78,276397,0
+SUN.US,D,20230504,000000,44.88,44.8802,44.12,44.19,221098,0
+SUN.US,D,20230505,000000,43.96,44.29,43.36,43.75,226796,0
+SUN.US,D,20230508,000000,43.8,44.43,43.44,43.64,148874,0
+SUN.US,D,20230509,000000,43.37,43.938,43.25,43.65,85559,0
+SUN.US,D,20230510,000000,43.67,43.67,42.91,43.32,143898,0
+SUN.US,D,20230511,000000,43.01,43.54,42.91,43.53,89425,0
+SUN.US,D,20230512,000000,43.69,43.88,43.2635,43.73,87962,0
+SUN.US,D,20230515,000000,43.73,44.27,43.5808,44.27,152580,0
+SUN.US,D,20230516,000000,44.03,44.315,43.12,43.2,151760,0
+SUN.US,D,20230517,000000,43.49,43.6599,42.86,43.5,166495,0
+SUN.US,D,20230518,000000,43.6,44.33,43.5,44.22,141577,0
+SUN.US,D,20230519,000000,44.47,44.4977,43.74,44.08,107055,0
+SUN.US,D,20230522,000000,44.3,44.5,43.9,44.41,204351,0
+SUN.US,D,20230523,000000,43.88,44.9,43.88,44.31,173791,0
+SUN.US,D,20230524,000000,44.46,44.7037,43.72,43.84,74787,0
+SUN.US,D,20230525,000000,43.35,43.475,42.88,43.06,113272,0
+SUN.US,D,20230526,000000,42.88,43.315,42.54,42.7,133457,0
+SUN.US,D,20230530,000000,42.55,42.87,41.95,42.84,160599,0
+SUN.US,D,20230531,000000,42.53,43.42,42.53,42.99,174516,0
+SUN.US,D,20230601,000000,43.2,43.21,42.345,42.94,119564,0
+SUN.US,D,20230602,000000,43.2,44.19,42.96,44.04,124940,0
+SUN.US,D,20230605,000000,44.36,44.4,43.83,43.85,119216,0
+SUN.US,D,20230606,000000,43.83,44.14,43.635,44.04,109857,0
+SUN.US,D,20230607,000000,44,44.56,44,44.33,116007,0
+SUN.US,D,20230608,000000,44.45,44.48,43.98,44.12,117908,0
+SUN.US,D,20230609,000000,44.3,44.35,43.97,44.24,172583,0
+SUN.US,D,20230612,000000,44.02,44.8,44,44.63,194808,0
+SUN.US,D,20230613,000000,44.63,45,44.41,44.64,214934,0
+SUN.US,D,20230614,000000,44.75,45.31,44.75,45.2,524521,0
+SUN.US,D,20230615,000000,45,45.5,45,45.15,455261,0
+SUN.US,D,20230616,000000,45.2,45.3,44.96,44.98,269972,0
+SUN.US,D,20230620,000000,45,45,44.3,44.34,169611,0
+SUN.US,D,20230621,000000,44.18,44.6181,43.68,43.8,120770,0
+SUN.US,D,20230622,000000,43.63,43.74,43.27,43.4,77539,0
+SUN.US,D,20230623,000000,43.13,43.8656,43.13,43.22,152821,0
+SUN.US,D,20230626,000000,43.3,43.725,43.3,43.48,96546,0
+SUN.US,D,20230627,000000,43.5,43.714,43.15,43.28,80585,0
+SUN.US,D,20230628,000000,43.27,43.63,43,43.52,79760,0
+SUN.US,D,20230629,000000,43.66,43.9399,43.42,43.66,56687,0
+SUN.US,D,20230630,000000,43.7,44.3,43.35,43.56,117019,0
+SUN.US,D,20230703,000000,43.5,44.15,43.5,43.77,40486,0
+SUN.US,D,20230705,000000,43.7,43.7,43.28,43.47,77020,0
+SUN.US,D,20230706,000000,43.29,43.6,43.105,43.5,191202,0
+SUN.US,D,20230707,000000,43.3,43.68,43.3,43.31,90910,0
+SUN.US,D,20230710,000000,43.22,43.72,43.21,43.53,300495,0
+SUN.US,D,20230711,000000,43.67,44.11,43.6388,43.89,99335,0
+SUN.US,D,20230712,000000,44,44.7,43.894,44.35,143700,0
+SUN.US,D,20230713,000000,44.46,44.89,44.395,44.67,144679,0
+SUN.US,D,20230714,000000,44.8,44.8399,44.1,44.52,127482,0
+SUN.US,D,20230717,000000,44.28,44.5091,44.1623,44.32,71152,0
+SUN.US,D,20230718,000000,44.45,44.8,44.231,44.32,98103,0
+SUN.US,D,20230719,000000,44.51,44.8,44.44,44.66,69802,0
+SUN.US,D,20230720,000000,44.64,45.07,44.6301,44.97,92923,0
+SUN.US,D,20230721,000000,45,45.13,44.64,44.78,98134,0
+SUN.US,D,20230724,000000,44.89,45.43,44.81,44.93,101565,0
+SUN.US,D,20230725,000000,45.1,45.35,44.9561,45.12,70496,0
+SUN.US,D,20230726,000000,45.24,45.45,45.0499,45.28,119356,0
+SUN.US,D,20230727,000000,45.46,45.6,45.16,45.23,110216,0
+SUN.US,D,20230728,000000,45.23,45.555,45.14,45.41,69707,0
+SUN.US,D,20230731,000000,45.48,45.925,45.48,45.84,118577,0
+SUN.US,D,20230801,000000,45.83,45.93,45.4101,45.81,104067,0
+SUN.US,D,20230802,000000,45.45,45.83,44.63,45.69,141374,0
+SUN.US,D,20230803,000000,45.73,45.73,44.795,44.94,173814,0
+SUN.US,D,20230804,000000,45.23,45.645,44.82,44.99,186912,0
+SUN.US,D,20230807,000000,45.13,45.8375,45.13,45.52,173686,0
+SUN.US,D,20230808,000000,45.52,46.25,45.38,46.07,147971,0
+SUN.US,D,20230809,000000,46.17,46.59,45.66,45.72,182184,0
+SUN.US,D,20230810,000000,46.07,46.23,45.79,45.85,203966,0
+SUN.US,D,20230811,000000,45.1,45.385,44.94,45.12,179303,0
+SUN.US,D,20230814,000000,44.99,45.19,44.65,44.66,103991,0
+SUN.US,D,20230815,000000,44.34,44.575,44,44.28,492306,0
+SUN.US,D,20230816,000000,44.21,44.4199,43.85,44.01,140261,0
+SUN.US,D,20230817,000000,44.51,44.98,44.1745,44.49,130796,0
+SUN.US,D,20230818,000000,44.34,45.1,44.26,44.94,164106,0
+SUN.US,D,20230821,000000,45.22,45.4,44.59,44.95,153582,0
+SUN.US,D,20230822,000000,45.07,45.3,44.5,44.53,119744,0
+SUN.US,D,20230823,000000,44.5,44.55,44.0475,44.55,104172,0
+SUN.US,D,20230824,000000,44.51,44.675,44.36,44.49,62131,0
+SUN.US,D,20230825,000000,44.7,44.89,44.44,44.75,57038,0
+SUN.US,D,20230828,000000,44.57,44.9,44.305,44.83,139438,0
+SUN.US,D,20230829,000000,44.7,45.55,44.7,45.42,177410,0
+SUN.US,D,20230830,000000,45.53,45.92,45.3961,45.84,138871,0
+SUN.US,D,20230831,000000,45.82,46.2,45.7401,45.96,121068,0
+SUN.US,D,20230901,000000,46.2,46.69,46.1,46.64,140732,0
+SUN.US,D,20230905,000000,46.58,46.8,46.1801,46.27,100187,0
+SUN.US,D,20230906,000000,46.18,46.3799,45.6,45.85,73436,0
+SUN.US,D,20230907,000000,46.01,46.01,45.25,45.3,89642,0
+SUN.US,D,20230908,000000,45.57,45.57,44.88,44.94,107383,0
+SUN.US,D,20230911,000000,45.11,45.4099,44.2633,44.51,100228,0
+SUN.US,D,20230912,000000,44.55,45.34,44.55,45.18,128196,0
+SUN.US,D,20230913,000000,45.33,45.6,45.03,45.38,156364,0
+SUN.US,D,20230914,000000,45.36,46.44,45.3001,46.3,133853,0
+SUN.US,D,20230915,000000,46.09,46.42,45.71,46.09,192704,0
+SUN.US,D,20230918,000000,46,46.5,45.775,46.47,104796,0
+SUN.US,D,20230919,000000,46.51,47.9899,46.5,47.41,429549,0
+SUN.US,D,20230920,000000,47.79,48.52,47.6999,47.82,413636,0
+SUN.US,D,20230921,000000,48,48.27,47.14,47.46,214278,0
+SUN.US,D,20230922,000000,47.46,48.72,47.13,47.2,831085,0
+SUN.US,D,20230925,000000,47,47.71,46.93,47.42,231811,0
+SUN.US,D,20230926,000000,47.4,47.7099,46.36,46.47,203320,0
+SUN.US,D,20230927,000000,46.91,47.61,46.86,47.31,207467,0
+SUN.US,D,20230928,000000,48.47,51.85,48.03,51.22,1934150,0
+SUN.US,D,20230929,000000,50.41,50.41,48.84,48.95,869681,0
+SUN.US,D,20231002,000000,48.88,49.0494,47.46,47.83,612921,0
+SUN.US,D,20231003,000000,48.22,48.22,47.16,47.94,328270,0
+SUN.US,D,20231004,000000,47.69,47.69,46.71,47.03,226592,0
+SUN.US,D,20231005,000000,46.67,47.75,46.55,47.56,236828,0
+SUN.US,D,20231006,000000,47.53,48.72,47.2073,48.38,241483,0
+SUN.US,D,20231009,000000,49.06,50,48.64,49.72,303376,0
+SUN.US,D,20231010,000000,49.78,51.1,49.56,50.86,494868,0
+SUN.US,D,20231011,000000,50.19,50.82,50.07,50.31,462302,0
+SUN.US,D,20231012,000000,50.31,50.58,49.95,50.53,341327,0
+SUN.US,D,20231013,000000,50.97,51.34,50.53,50.54,269661,0
+SUN.US,D,20231016,000000,50.94,51.105,50.42,50.42,344419,0
+SUN.US,D,20231017,000000,50.42,51.105,50.3726,50.88,219258,0
+SUN.US,D,20231018,000000,51.09,51.74,50.635,51.25,451697,0
+SUN.US,D,20231019,000000,50.97,51.36,50.69,50.92,238911,0
+SUN.US,D,20231020,000000,50.6,51.07,50.4778,50.62,246860,0
+SUN.US,D,20231023,000000,50.44,50.73,50.25,50.5,331748,0
+SUN.US,D,20231024,000000,50.88,51.19,50.68,50.98,253647,0
+SUN.US,D,20231025,000000,51.2,51.7,51.03,51.28,278777,0
+SUN.US,D,20231026,000000,50.95,51.58,50.908,51.29,313247,0
+SUN.US,D,20231027,000000,50.55,50.7754,49.17,49.21,350268,0
+SUN.US,D,20231030,000000,49.21,50.215,49,49.75,295181,0
+SUN.US,D,20231031,000000,49.85,50.2899,49.655,50.19,276571,0
+SUN.US,D,20231101,000000,51,51.63,50.2094,51.16,469494,0
+SUN.US,D,20231102,000000,51.15,52.98,50.88,52.82,453626,0
+SUN.US,D,20231103,000000,52.95,53.735,52.7,53.65,598209,0
+SUN.US,D,20231106,000000,53.72,53.96,53.06,53.24,212876,0
+SUN.US,D,20231107,000000,52.99,53.85,52.6,53.62,402860,0
+SUN.US,D,20231108,000000,53.29,53.9,52.64,52.86,205783,0
+SUN.US,D,20231109,000000,53.06,53.67,52.8,53.17,149148,0
+SUN.US,D,20231110,000000,53.46,53.88,53.13,53.24,294350,0
+SUN.US,D,20231113,000000,53.34,54.32,53.23,53.59,290567,0
+SUN.US,D,20231114,000000,53.96,54.295,53.62,53.93,209537,0
+SUN.US,D,20231115,000000,53.82,54.58,53.65,54.08,345503,0
+SUN.US,D,20231116,000000,53.82,54.275,53.42,53.76,430647,0
+SUN.US,D,20231117,000000,54,55.07,53.8584,54.95,467835,0
+SUN.US,D,20231120,000000,55.25,55.28,53.26,53.59,470514,0
+SUN.US,D,20231121,000000,53.6,53.635,52.89,53.02,418768,0
+SUN.US,D,20231122,000000,52.5,53.565,52.105,53.15,355499,0
+SUN.US,D,20231124,000000,52.86,53.98,52.86,53.36,137471,0
+SUN.US,D,20231127,000000,52.97,53.98,52.83,53.76,192052,0
+SUN.US,D,20231128,000000,53.83,54.28,53.6,54.24,357588,0
+SUN.US,D,20231129,000000,54.5,55.18,54.2401,54.73,520862,0
+SUN.US,D,20231130,000000,54.75,55.8,54.55,54.66,440522,0
+SUN.US,D,20231201,000000,54.93,55.28,53.83,53.85,381735,0
+SUN.US,D,20231204,000000,53.44,54.32,53.2,53.22,433255,0
+SUN.US,D,20231205,000000,53,53.55,52.71,52.98,374243,0
+SUN.US,D,20231206,000000,53,53.2399,52.11,52.46,305876,0
+SUN.US,D,20231207,000000,52.585,52.84,52.21,52.57,302173,0
+SUN.US,D,20231208,000000,52.96,54.22,52.6,53.71,876282,0
+SUN.US,D,20231211,000000,53.55,54.54,53.08,53.41,968009,0
+SUN.US,D,20231212,000000,53.365,53.3899,52.57,53.18,522462,0
+SUN.US,D,20231213,000000,53.05,54.05,52.68,53.85,758689,0
+SUN.US,D,20231214,000000,54.49,55.17,53.81,54.65,1463407,0
+SUN.US,D,20231215,000000,54.64,57.25,54.001,56.44,13301301,0
+SUN.US,D,20231218,000000,54.5,57.119,54.37,56.72,1010249,0
+SUN.US,D,20231219,000000,56.98,58.58,56.98,58.42,1597418,0
+SUN.US,D,20231220,000000,58.5,59.89,57,59.2,1485457,0
+SUN.US,D,20231221,000000,59.6,63.08,58.62,59.37,1819911,0
+SUN.US,D,20231222,000000,59.37,60.04,59.17,59.56,301805,0
+SUN.US,D,20231226,000000,60,60.8841,59.1757,60.45,210299,0
+SUN.US,D,20231227,000000,60.45,62.09,60.2275,61.96,254130,0
+SUN.US,D,20231228,000000,61.65,63.957,61.3,62.45,525573,0
+SUN.US,D,20231229,000000,62.46,62.96,59.68,59.93,381274,0
+SUN.US,D,20240102,000000,60,60.47,56.61,56.91,711259,0
+SUN.US,D,20240103,000000,57,58.36,56.7345,58.21,290892,0
+SUN.US,D,20240104,000000,58.28,59.2898,57.5,57.57,309046,0
+SUN.US,D,20240105,000000,57.72,58.7012,57.5,58.65,285272,0
+SUN.US,D,20240108,000000,58.25,58.75,57.67,57.67,205000,0
+SUN.US,D,20240109,000000,57.7,59,57.6,58.51,254081,0
+SUN.US,D,20240110,000000,58.6,58.97,57.9,58.02,172808,0
+SUN.US,D,20240111,000000,57.73,59.45,57.64,59.44,352410,0
+SUN.US,D,20240112,000000,59.58,60.95,59.3,60.89,207840,0
+SUN.US,D,20240116,000000,60.89,62.97,60.8803,62.19,449101,0
+SUN.US,D,20240117,000000,61.92,62.19,60.67,61.08,227645,0
+SUN.US,D,20240118,000000,61.43,61.65,60.1127,60.49,183133,0
+SUN.US,D,20240119,000000,60.12,60.4,59.09,59.46,314893,0
+SUN.US,D,20240122,000000,55.99,57.5799,53.68,56.74,2436646,0
+SUN.US,D,20240123,000000,56.93,57.4,55.88,55.88,1166975,0
+SUN.US,D,20240124,000000,57.38,57.38,54.83,54.85,1003581,0
+SUN.US,D,20240125,000000,55.44,56.67,55.08,56.44,661237,0
+SUN.US,D,20240126,000000,57,58.3,56.2,58.25,473967,0
+SUN.US,D,20240129,000000,59.43,59.95,59.15,59.86,532026,0
+SUN.US,D,20240130,000000,59.8,59.8,58.35,58.65,553471,0
+SUN.US,D,20240131,000000,59.23,59.97,58.96,59.47,628780,0
+SUN.US,D,20240201,000000,59.47,60.61,59.39,59.57,701090,0
+SUN.US,D,20240202,000000,59.69,60.7,59.3,60.25,511409,0
+SUN.US,D,20240205,000000,60.35,61.69,60.34,61.15,851540,0
+SUN.US,D,20240206,000000,60.12,60.49,59.47,59.78,448145,0
+SUN.US,D,20240207,000000,60.01,60.89,59.8573,60.22,437002,0
+SUN.US,D,20240208,000000,59.96,60.97,59.67,60.65,4798795,0
+SUN.US,D,20240209,000000,60.9,61.18,59.9675,60.76,307573,0
+SUN.US,D,20240212,000000,60.47,61.45,60.22,61.16,275186,0
+SUN.US,D,20240213,000000,61.06,62.02,60.51,60.51,490425,0
+SUN.US,D,20240214,000000,60.19,61.24,59.12,61.15,409753,0
+SUN.US,D,20240215,000000,61.49,62.82,61.17,62.16,381920,0
+SUN.US,D,20240216,000000,62.01,62.78,62.0001,62.53,326380,0
+SUN.US,D,20240220,000000,62,63.2,61.55,63.2,467434,0
+SUN.US,D,20240221,000000,62.4,63.41,62.4,62.78,378740,0
+SUN.US,D,20240222,000000,62.8,62.9,61.79,62.11,278260,0
+SUN.US,D,20240223,000000,61.8,62.06,61.06,61.07,246283,0
+SUN.US,D,20240226,000000,61.08,61.68,60.59,60.59,235486,0
+SUN.US,D,20240227,000000,60,61.56,59.591,61.54,217405,0
+SUN.US,D,20240228,000000,61.26,61.73,60.1,60.13,232815,0
+SUN.US,D,20240229,000000,60.44,61.42,60.44,61.38,122887,0
+SUN.US,D,20240301,000000,61.5,62.06,61.4515,61.8,172861,0
+SUN.US,D,20240304,000000,60.27,61.86,60.27,61.54,189953,0
+SUN.US,D,20240305,000000,61.38,63.1,61.3716,62.46,317560,0
+SUN.US,D,20240306,000000,62.73,64.89,62.67,64.19,571933,0
+SUN.US,D,20240307,000000,64.06,64.4156,62.9,63.5,356694,0
+SUN.US,D,20240308,000000,63.61,63.61,62.73,63.14,224717,0
+SUN.US,D,20240311,000000,62.25,63.55,62.23,63.13,141737,0
+SUN.US,D,20240312,000000,63.03,63.12,62.45,62.89,387715,0
+SUN.US,D,20240313,000000,63,63.66,62.08,62.48,235336,0
+SUN.US,D,20240314,000000,62.81,62.81,60.3501,60.64,373961,0
+SUN.US,D,20240315,000000,60.64,61.67,60.62,61.01,243119,0
+SUN.US,D,20240318,000000,61.05,61.49,61.05,61.39,177505,0
+SUN.US,D,20240319,000000,61.28,61.94,61.02,61.51,164356,0
+SUN.US,D,20240320,000000,61.39,61.8,61.11,61.73,306615,0
+SUN.US,D,20240321,000000,61.86,62.35,61.51,62.35,156440,0
+SUN.US,D,20240322,000000,61.98,62.2,61.73,61.74,146892,0
+SUN.US,D,20240325,000000,62.48,62.55,60.69,61.06,236406,0
+SUN.US,D,20240326,000000,61.15,61.2,60.48,60.52,197065,0
+SUN.US,D,20240327,000000,60.51,60.86,59.8,60.15,358563,0
+SUN.US,D,20240328,000000,60,60.54,59.76,60.29,254954,0
+SUN.US,D,20240401,000000,60.16,60.61,59.84,59.99,206868,0
+SUN.US,D,20240402,000000,60.21,60.38,59.76,60.13,163399,0
+SUN.US,D,20240403,000000,60.25,60.44,59.57,59.74,342634,0
+SUN.US,D,20240404,000000,59.75,59.9999,58.66,58.99,286409,0
+SUN.US,D,20240405,000000,58.99,59.07,58.04,58.11,253928,0
+SUN.US,D,20240408,000000,58.07,58.34,57.3,57.62,325669,0
+SUN.US,D,20240409,000000,57.76,57.76,56.6,56.66,479858,0
+SUN.US,D,20240410,000000,56.65,56.77,54.1,54.53,684852,0
+SUN.US,D,20240411,000000,54.36,54.44,53.68,54.11,513189,0
+SUN.US,D,20240412,000000,54.3,54.8,52.94,53.35,675162,0
+SUN.US,D,20240415,000000,53.51,54.1,51.71,51.78,456865,0
+SUN.US,D,20240416,000000,51.78,51.945,50.74,51.13,536101,0
+SUN.US,D,20240417,000000,51.61,54.11,51.12,54,737225,0
+SUN.US,D,20240418,000000,54.11,55.12,53.82,54.37,574255,0
+SUN.US,D,20240419,000000,54.37,56.19,54.285,55.51,422978,0
+SUN.US,D,20240422,000000,55.5,56.17,55.39,55.9,538077,0
+SUN.US,D,20240423,000000,55.73,56.685,55.54,56.64,274661,0
+SUN.US,D,20240424,000000,56.63,56.63,55.58,56.38,323661,0
+SUN.US,D,20240425,000000,56.29,56.64,55.55,56.32,463101,0
+SUN.US,D,20240426,000000,56.08,56.78,55.84,56.64,523125,0
+SUN.US,D,20240429,000000,56.49,57.34,56.42,57.21,507846,0
+SUN.US,D,20240430,000000,57.22,57.22,56.23,56.3,688145,0
+SUN.US,D,20240501,000000,56.3,56.65,55.56,56.02,1138135,0
+SUN.US,D,20240502,000000,56.6,56.6,54.68,55.3,3165087,0
+SUN.US,D,20240503,000000,55.68,56.17,55.32,55.91,613216,0
+SUN.US,D,20240506,000000,55.89,56.49,55.21,55.24,712971,0
+SUN.US,D,20240507,000000,55.24,55.88,54.86,55.59,596342,0
+SUN.US,D,20240508,000000,56.15,57.09,55.54,57.03,1327598,0
+SUN.US,D,20240509,000000,56.86,57.45,55.83,55.84,746267,0
+SUN.US,D,20240510,000000,54.42,55.2,53.36,55.04,1170667,0
+SUN.US,D,20240513,000000,54.83,55.09,52.655,52.8,734186,0
+SUN.US,D,20240514,000000,52.66,53.8,52.66,53.72,703221,0
+SUN.US,D,20240515,000000,53.67,53.9,53.03,53.65,553844,0
+SUN.US,D,20240516,000000,53.63,54.01,53.2,53.25,441857,0
+SUN.US,D,20240517,000000,53.11,53.94,52.51,53.82,590186,0
+SUN.US,D,20240520,000000,53.87,54.2,53.02,53.99,740505,0
+SUN.US,D,20240521,000000,53.7,54.06,52.17,52.32,580303,0
+SUN.US,D,20240522,000000,52.31,52.31,50.97,51.06,930676,0
+SUN.US,D,20240523,000000,51.06,51.22,49.82,49.87,673819,0
+SUN.US,D,20240524,000000,50.07,50.5199,49.45,49.98,610008,0
+SUN.US,D,20240528,000000,50,50.7,49.79,50.36,1240786,0
+SUN.US,D,20240529,000000,50.45,50.6,49.65,50.34,953678,0
+SUN.US,D,20240530,000000,50.3,50.5828,49.7,49.73,493067,0
+SUN.US,D,20240531,000000,50,51.3,49.7,51,781664,0
+SUN.US,D,20240603,000000,51,51.58,50.8,50.87,1069891,0
+SUN.US,D,20240604,000000,51.05,51.11,50.3697,50.7,783547,0
+SUN.US,D,20240605,000000,51.01,52.38,50.5418,52.37,1068125,0
+SUN.US,D,20240606,000000,52.1,54.63,52.03,54.5,684401,0
+SUN.US,D,20240607,000000,54.75,55.41,53.37,53.54,823988,0
+SUN.US,D,20240610,000000,53.99,54.63,53.25,53.64,615216,0
+SUN.US,D,20240611,000000,53.76,53.99,52.32,52.37,344864,0
+SUN.US,D,20240612,000000,52.45,52.9299,52.26,52.56,422165,0
+SUN.US,D,20240613,000000,52.24,52.77,51.57,51.73,355095,0
+SUN.US,D,20240614,000000,51.84,52.35,51.25,51.98,583008,0
+SUN.US,D,20240617,000000,52.47,55.15,52.347,54.64,1096122,0
+SUN.US,D,20240618,000000,55.17,55.56,54.09,54.48,966733,0
+SUN.US,D,20240620,000000,54.5,55.83,54.22,55.4,702802,0
+SUN.US,D,20240621,000000,55.4,56.55,54.94,56.13,1883858,0
+SUN.US,D,20240624,000000,56.1,56.72,55.85,56.25,661495,0
+SUN.US,D,20240625,000000,56.04,56.88,55.41,56.57,569131,0
+SUN.US,D,20240626,000000,56.4,56.97,56.1915,56.75,726410,0
+SUN.US,D,20240627,000000,56.79,57.16,56.31,56.97,532367,0
+SUN.US,D,20240628,000000,57,57.41,56.29,56.54,515077,0
+SUN.US,D,20240701,000000,56.85,57.19,56.01,56.35,457156,0
+SUN.US,D,20240702,000000,56.69,56.79,55.62,56.14,303958,0
+SUN.US,D,20240703,000000,56.23,56.8249,56.0212,56.2,242341,0
+SUN.US,D,20240705,000000,56.4,56.5,55.35,55.53,235100,0
+SUN.US,D,20240708,000000,55.33,56.45,55.27,56.2,223499,0
+SUN.US,D,20240709,000000,55.87,57.11,55.85,56.74,342442,0
+SUN.US,D,20240710,000000,56.59,56.78,55.87,56.22,279584,0
+SUN.US,D,20240711,000000,56.65,57,55.8534,56.71,427077,0
+SUN.US,D,20240712,000000,56.71,57.15,56.13,57.15,424873,0
+SUN.US,D,20240715,000000,57.15,57.94,57,57.84,535519,0
+SUN.US,D,20240716,000000,57.72,58.55,57.335,58.53,454721,0
+SUN.US,D,20240717,000000,58.75,59.15,58.23,58.42,613837,0
+SUN.US,D,20240718,000000,58.21,58.6099,57.66,57.9,265915,0
+SUN.US,D,20240719,000000,58.13,58.92,57.52,57.73,279267,0
+SUN.US,D,20240722,000000,57.41,58.09,56.75,57.31,366753,0
+SUN.US,D,20240723,000000,57.45,57.47,56.66,56.87,331975,0
+SUN.US,D,20240724,000000,56.65,57.23,55.05,55.11,519577,0
+SUN.US,D,20240725,000000,55.03,55.8,54.2405,54.51,402917,0
+SUN.US,D,20240726,000000,55.15,55.54,54.52,54.83,421323,0
+SUN.US,D,20240729,000000,55.07,55.14,54.1,54.64,244038,0
+SUN.US,D,20240730,000000,54.6,55.23,54.13,55.13,314874,0
+SUN.US,D,20240731,000000,55.49,55.49,54.58,54.92,348315,0
+SUN.US,D,20240801,000000,54.77,55.52,54.29,55.22,513771,0
+SUN.US,D,20240802,000000,54.26,54.5377,52.89,53.87,730071,0
+SUN.US,D,20240805,000000,52.3,53.64,51.75,52.95,627716,0
+SUN.US,D,20240806,000000,53.5,54.29,53.2,53.6,602036,0
+SUN.US,D,20240807,000000,55.57,56.39,53.4,53.73,1134352,0
+SUN.US,D,20240808,000000,53.82,54.2299,52.32,52.9,2871908,0
+SUN.US,D,20240809,000000,51.85,52.0199,50.5,50.79,965274,0
+SUN.US,D,20240812,000000,51.2,51.5713,50.11,50.23,759957,0
+SUN.US,D,20240813,000000,50.21,50.56,49.8612,50.26,1198111,0
+SUN.US,D,20240814,000000,50.75,50.9,49.675,50.45,800358,0
+SUN.US,D,20240815,000000,50.55,52.46,50.5,52.1,671547,0
+SUN.US,D,20240816,000000,52.22,53.86,52.0016,53.86,705626,0
+SUN.US,D,20240819,000000,54.18,54.47,53.1201,53.34,626409,0
+SUN.US,D,20240820,000000,53.25,53.4299,52.17,52.58,512424,0
+SUN.US,D,20240821,000000,52.55,53.9999,52.55,53.24,354073,0
+SUN.US,D,20240822,000000,53.5,54.27,53.2799,53.65,399003,0
+SUN.US,D,20240823,000000,54.1,54.5,53.21,54.38,278783,0
+SUN.US,D,20240826,000000,54.06,54.76,53.84,54.03,391405,0
+SUN.US,D,20240827,000000,53.99,54.48,53.65,53.77,436790,0
+SUN.US,D,20240828,000000,53.61,53.73,52.75,53.04,612152,0
+SUN.US,D,20240829,000000,52.89,55.14,52.81,54.82,460704,0
+SUN.US,D,20240830,000000,54.61,55.15,53.79,54.17,389945,0
+SUN.US,D,20240903,000000,54.01,54.01,52.7301,53.11,371315,0
+SUN.US,D,20240904,000000,53.15,53.74,52.5,52.52,317221,0
+SUN.US,D,20240905,000000,52.35,53.29,52.3448,52.47,228071,0
+SUN.US,D,20240906,000000,52.56,53.0291,51.69,51.87,356293,0
+SUN.US,D,20240909,000000,52.02,53.23,52.02,52.27,284364,0
+SUN.US,D,20240910,000000,52.32,53.06,51.72,52.71,369214,0
+SUN.US,D,20240911,000000,52.62,53.0799,52.06,52.08,197598,0
+SUN.US,D,20240912,000000,52.45,53.83,52.35,53.31,191390,0
+SUN.US,D,20240913,000000,53.45,54.09,53.075,53.5,258237,0
+SUN.US,D,20240916,000000,53.82,54.59,53.5,54.59,347439,0
+SUN.US,D,20240917,000000,54.54,55.08,53.73,54.23,282328,0
+SUN.US,D,20240918,000000,54.2,54.7,53.75,53.96,174480,0
+SUN.US,D,20240919,000000,54.34,54.5298,52.91,53.51,301614,0
+SUN.US,D,20240920,000000,53.01,53.4499,52.6,52.7,549678,0
+SUN.US,D,20240923,000000,52.45,54.44,52.45,54.11,318184,0
+SUN.US,D,20240924,000000,54.25,54.67,53.74,53.77,174904,0
+SUN.US,D,20240925,000000,53.92,54.04,52.84,53.37,285960,0
+SUN.US,D,20240926,000000,53,53.73,52.81,53.09,151639,0
+SUN.US,D,20240927,000000,52.84,53.34,52.5001,53.13,261406,0
+SUN.US,D,20240930,000000,53.06,53.93,52.7,53.68,271396,0
+SUN.US,D,20241001,000000,53.39,54.0899,53.1,53.77,301435,0
+SUN.US,D,20241002,000000,54.04,54.09,52.61,53.21,155131,0
+SUN.US,D,20241003,000000,53.52,53.82,52.87,53.08,225786,0
+SUN.US,D,20241004,000000,53.23,53.65,52.96,53.42,175145,0
+SUN.US,D,20241007,000000,53.25,53.85,52.73,53.15,260510,0
+SUN.US,D,20241008,000000,52.96,52.96,51.83,52.13,344045,0
+SUN.US,D,20241009,000000,51.77,53.35,51.668,53.12,273575,0
+SUN.US,D,20241010,000000,53.28,54.03,52.8377,53.94,251376,0
+SUN.US,D,20241011,000000,53.89,54,53.29,53.76,266690,0
+SUN.US,D,20241014,000000,53.5,54.18,53.1258,53.71,600289,0
+SUN.US,D,20241015,000000,53.02,53.6718,52.4,52.45,362146,0
+SUN.US,D,20241016,000000,52.75,53.46,52.4995,52.7,371127,0
+SUN.US,D,20241017,000000,52.94,53.0717,51.71,51.87,396964,0
+SUN.US,D,20241018,000000,51.81,52.67,51.74,52.09,362092,0
+SUN.US,D,20241021,000000,52.26,52.26,51.13,51.14,784011,0
+SUN.US,D,20241022,000000,51.35,52.16,51.25,51.71,247865,0
+SUN.US,D,20241023,000000,51.5,51.88,51.26,51.7,236501,0
+SUN.US,D,20241024,000000,51.62,52.3,51.41,52.25,175572,0
+SUN.US,D,20241025,000000,52.5,52.5,51.53,52.21,309223,0
+SUN.US,D,20241028,000000,51.94,52.3,51.61,51.84,285304,0
+SUN.US,D,20241029,000000,51.84,51.9823,50.52,51.66,547782,0
+SUN.US,D,20241030,000000,51.99,52,50.78,50.98,377118,0
+SUN.US,D,20241031,000000,51,51.44,50.7,50.8,259632,0
+SUN.US,D,20241101,000000,51.4,52.1099,50.79,50.91,387414,0
+SUN.US,D,20241104,000000,51.16,51.99,51.16,51.42,420140,0
+SUN.US,D,20241105,000000,51.46,53.3,51.46,53.26,609132,0
+SUN.US,D,20241106,000000,52.74,54.98,52.5001,54.36,972648,0
+SUN.US,D,20241107,000000,54.03,54.5313,53.32,53.36,469643,0
+SUN.US,D,20241108,000000,51.99,53.3,51.87,52.58,423047,0
+SUN.US,D,20241111,000000,52.006,52.34,51.21,51.49,439486,0
+SUN.US,D,20241112,000000,51.35,52.08,51.1801,51.67,378478,0
+SUN.US,D,20241113,000000,51.9104,52.0981,51.25,51.47,183295,0
+SUN.US,D,20241114,000000,51.4019,51.7119,51.2027,51.62,200108,0
+SUN.US,D,20241115,000000,51.69,52.64,51.6,52.16,330121,0
+SUN.US,D,20241118,000000,52.015,54.1,51.95,53.88,660138,0
+SUN.US,D,20241119,000000,53.775,54.49,53.37,53.82,421269,0
+SUN.US,D,20241120,000000,53.81,54.08,53.01,53.43,430821,0
+SUN.US,D,20241121,000000,53.4,54.19,53.2388,54.02,286397,0
+SUN.US,D,20241122,000000,53.6,54.45,53.6,54.33,438899,0
+SUN.US,D,20241125,000000,54.31,54.61,53.48,54.37,277431,0
+SUN.US,D,20241126,000000,54.27,54.4,53.48,54.19,258215,0
+SUN.US,D,20241127,000000,54.27,55.18,54.0657,54.63,330737,0
+SUN.US,D,20241129,000000,54.82,57.01,54.6843,56.46,408411,0
+SUN.US,D,20241202,000000,56.0472,57.49,55.6648,56.69,524223,0
+SUN.US,D,20241203,000000,56.33,56.99,56.1,56.82,301326,0
+SUN.US,D,20241204,000000,56.64,56.74,54.4,54.74,420605,0
+SUN.US,D,20241205,000000,54.69,55.875,54.69,55.27,272875,0
+SUN.US,D,20241206,000000,55,55.265,54.0409,54.14,367987,0
+SUN.US,D,20241209,000000,54.01,55.89,54.01,54.16,421272,0
+SUN.US,D,20241210,000000,54.63,54.8,53.34,53.41,335197,0
+SUN.US,D,20241211,000000,53.52,54.17,53.3,53.53,362106,0
+SUN.US,D,20241212,000000,53.31,53.9006,53.31,53.68,258783,0
+SUN.US,D,20241213,000000,53.68,54.24,53.22,53.36,288919,0
+SUN.US,D,20241216,000000,53.04,53.94,52.75,53.02,273328,0
+SUN.US,D,20241217,000000,52.9,52.99,51.53,51.97,773928,0
+SUN.US,D,20241218,000000,52.08,52.4699,50.52,50.86,760442,0
+SUN.US,D,20241219,000000,51,51.5,50.11,51.07,781477,0
+SUN.US,D,20241220,000000,51.14,51.42,50.65,51.08,993795,0
+SUN.US,D,20241223,000000,50.11,51.74,49.62,51.48,657589,0
+SUN.US,D,20241224,000000,51.5,52.24,51.1833,51.99,312300,0
+SUN.US,D,20241226,000000,51.78,52.01,50.51,51.08,485202,0
+SUN.US,D,20241227,000000,50.9001,51.47,50.735,51.44,315301,0
+SUN.US,D,20241230,000000,51.25,51.65,50.61,50.93,303657,0
+SUN.US,D,20241231,000000,51,51.75,50.79,51.44,198276,0
+SUN.US,D,20250102,000000,51.38,52.05,51.37,51.77,375580,0
+SUN.US,D,20250103,000000,51.9809,52.4,51.55,51.85,362028,0
+SUN.US,D,20250106,000000,51.91,52.75,51.89,52.3,222309,0
+SUN.US,D,20250107,000000,52.5,52.7351,51.27,51.76,247800,0
+SUN.US,D,20250108,000000,51.71,52.46,51.19,52.46,259513,0
+SUN.US,D,20250110,000000,52.47,52.52,51.08,51.29,419231,0
+SUN.US,D,20250113,000000,51.32,52.84,51.13,51.76,521907,0
+SUN.US,D,20250114,000000,51.81,53.6705,51.8,53,406809,0
+SUN.US,D,20250115,000000,53.295,54.16,53.03,53.39,403267,0
+SUN.US,D,20250116,000000,53.44,54.95,53.44,54.71,283035,0
+SUN.US,D,20250117,000000,54.195,55.1,54.01,54.59,288624,0
+SUN.US,D,20250121,000000,55.13,55.76,54.3963,54.73,470944,0
+SUN.US,D,20250122,000000,55.06,55.62,54.54,55.14,477170,0
+SUN.US,D,20250123,000000,55.4475,56.35,55.18,55.75,675440,0
+SUN.US,D,20250124,000000,55.75,56.59,55.75,55.81,450276,0
+SUN.US,D,20250127,000000,56,56.4921,55,55.82,605238,0
+SUN.US,D,20250128,000000,56.025,56.31,55.3315,56.16,669398,0
+SUN.US,D,20250129,000000,56.175,57.22,56.01,56.7,580944,0
+SUN.US,D,20250130,000000,57.4,58,55.35,58,3138697,0
+SUN.US,D,20250131,000000,57.46,57.59,56.23,56.33,844112,0
+SUN.US,D,20250203,000000,56,58.04,55.94,57.69,639067,0
+SUN.US,D,20250204,000000,57.62,59.62,57.154,59.15,795277,0
+SUN.US,D,20250205,000000,59.275,59.6676,58.56,59.25,497067,0
+SUN.US,D,20250206,000000,59.43,59.45,57.78,57.88,611433,0
+SUN.US,D,20250207,000000,57.14,57.14,55.785,56.43,449911,0
+SUN.US,D,20250210,000000,56.535,57.5999,56.38,56.66,692052,0
+SUN.US,D,20250211,000000,55.31,57.45,54.65,57.33,764759,0
+SUN.US,D,20250212,000000,56.57,57.12,55.66,56.39,360709,0
+SUN.US,D,20250213,000000,55.91,57.93,55.6705,57.35,310528,0
+SUN.US,D,20250214,000000,57.22,58.5689,57.06,57.08,413741,0
+SUN.US,D,20250218,000000,56.795,58.7,56.74,57.98,462983,0
+SUN.US,D,20250219,000000,58.51,58.98,57.87,58.3,496574,0
+SUN.US,D,20250220,000000,57.72,58.15,56.9,57.9,328199,0
+SUN.US,D,20250221,000000,58,58.258,57.45,57.95,537886,0
+SUN.US,D,20250224,000000,58.09,58.2,57.1,57.69,419677,0
+SUN.US,D,20250225,000000,57.56,58.055,56.58,57.71,348377,0
+SUN.US,D,20250226,000000,57.58,57.95,57.11,57.69,364206,0
+SUN.US,D,20250227,000000,57.97,58.25,56.93,58.04,394767,0
+SUN.US,D,20250228,000000,57.89,58.91,57.79,58.81,391712,0
+SUN.US,D,20250303,000000,58.655,59.13,58.375,58.7,373554,0
+SUN.US,D,20250304,000000,58.4,58.43,56.61,57.86,664231,0
+SUN.US,D,20250305,000000,57.81,57.94,55.6,57.41,500670,0
+SUN.US,D,20250306,000000,57,57.65,56.08,56.9,331043,0
+SUN.US,D,20250307,000000,57.08,57.795,56.01,56.81,401025,0
+SUN.US,D,20250310,000000,56.715,58.85,56.4929,58.06,418737,0
+SUN.US,D,20250311,000000,58.43,58.91,57.505,58.24,491491,0
+SUN.US,D,20250312,000000,58.2166,58.25,57.6,57.63,275437,0
+SUN.US,D,20250313,000000,57.495,58.27,57.33,57.43,401400,0
+SUN.US,D,20250314,000000,57.695,58.39,57.575,57.86,398427,0
+SUN.US,D,20250317,000000,57.7,59.3,57.56,58.67,254019,0
+SUN.US,D,20250318,000000,58.9999,59.25,58.05,58.45,186599,0
+SUN.US,D,20250319,000000,58.72,59.2,57.9431,58.52,321516,0
+SUN.US,D,20250320,000000,58.46,58.76,57.58,57.86,269665,0
+SUN.US,D,20250321,000000,57.7971,58.11,56.66,56.74,948594,0
+SUN.US,D,20250324,000000,56.73,57.59,56.2161,57,351157,0
+SUN.US,D,20250325,000000,56.96,57.8012,56.335,57.39,274112,0
+SUN.US,D,20250326,000000,57.37,57.96,56.91,57.87,209856,0
+SUN.US,D,20250327,000000,57.52,58.6,57.4096,58.6,311815,0
+SUN.US,D,20250328,000000,58.16,59.21,58.01,59.2,259702,0
+SUN.US,D,20250331,000000,59,59.2,57.67,58.06,184894,0
+SUN.US,D,20250401,000000,58.055,58.79,57.37,58.78,116998,0
+SUN.US,D,20250402,000000,58.52,59.23,58.2955,59.13,131397,0
+SUN.US,D,20250403,000000,58.16,58.24,56.65,57,366484,0
+SUN.US,D,20250404,000000,55.6,55.75,51.69,52.84,669153,0
+SUN.US,D,20250407,000000,50,53.08,48,52.04,1217189,0
+SUN.US,D,20250408,000000,53.92,54.21,49.69,50.38,501258,0
+SUN.US,D,20250409,000000,49.35,53.71,48.41,52.92,682631,0
+SUN.US,D,20250410,000000,51.98,53.065,50,52.03,475330,0
+SUN.US,D,20250411,000000,52.03,53.96,51.1,53.87,343268,0
+SUN.US,D,20250414,000000,54.56,55.33,53.7985,54.88,362306,0
+SUN.US,D,20250415,000000,55.17,56.79,55,56.37,295078,0
+SUN.US,D,20250416,000000,56.26,57.34,55.93,56.76,233019,0
+SUN.US,D,20250417,000000,57,58.05,56.5291,57.22,230142,0
+SUN.US,D,20250421,000000,56.865,56.865,55.6,56.76,384143,0
+SUN.US,D,20250422,000000,56.9944,58.56,56.9944,58.56,374095,0
+SUN.US,D,20250423,000000,59,59.25,58.03,59.17,224247,0
+SUN.US,D,20250424,000000,58.53,59.64,58.365,58.77,183090,0
+SUN.US,D,20250425,000000,58.405,59.08,58.02,58.92,110893,0
+SUN.US,D,20250428,000000,58.75,59.366704,58.5,58.73,205975,0
+SUN.US,D,20250429,000000,58.72,59.88,58.63,59.12,298553,0
+SUN.US,D,20250430,000000,59.423,59.423,57.4501,58.15,254836,0
+SUN.US,D,20250501,000000,57.935,58.5,57,57.03,205138,0
+SUN.US,D,20250502,000000,57.79,57.94,57.155,57.94,260163,0
+SUN.US,D,20250505,000000,57.075,57.075,53.5,54.57,2009702,0
+SUN.US,D,20250506,000000,54.5,55.34,52.75,53.74,746347,0
+SUN.US,D,20250507,000000,53.92,56.55,53.28,56.55,640990,0
+SUN.US,D,20250508,000000,56.06,57,55.58,56.5,767309,0
+SUN.US,D,20250509,000000,55.6,55.785,54.3758,55.32,542282,0
+SUN.US,D,20250512,000000,55.95,56.49,55.3,55.53,402610,0
+SUN.US,D,20250513,000000,55.245,57.5,55.21,57.46,382233,0
+SUN.US,D,20250514,000000,57.18,57.53,56.35,57.05,375624,0
+SUN.US,D,20250515,000000,56.97,57.71,56.54,57.33,261147,0
+SUN.US,D,20250516,000000,56.7,57.61,56,56.39,303737,0
+SUN.US,D,20250519,000000,56.3,57.05,55.83,57.05,206408,0
+SUN.US,D,20250520,000000,57.16,57.31,55.6,55.98,446611,0
+SUN.US,D,20250521,000000,55.95,56.22,55,55.19,353170,0
+SUN.US,D,20250522,000000,55.14,55.54,54.575,54.9,246979,0
+SUN.US,D,20250523,000000,54.875,55.52,54.8219,55.19,220034,0
+SUN.US,D,20250527,000000,55.8,56.22,55.185,56.16,304401,0
+SUN.US,D,20250528,000000,56.07,56.16,55.1033,55.21,188224,0
+SUN.US,D,20250529,000000,54.63,56.07,54.63,55.13,355325,0
+SUN.US,D,20250530,000000,55,55.12,53.75,53.94,482518,0
+SUN.US,D,20250602,000000,54.2,54.7536,53.24,53.65,295438,0
+SUN.US,D,20250603,000000,53.52,54.58,53.2,54.36,335130,0
+SUN.US,D,20250604,000000,54.31,54.31,53.02,53.25,725914,0
+SUN.US,D,20250605,000000,53.5,54.2,53,53.93,504114,0
+SUN.US,D,20250606,000000,54.2399,54.62,53.7401,53.81,357968,0
+SUN.US,D,20250609,000000,54.165,54.4132,52.32,52.45,634091,0
+SUN.US,D,20250610,000000,52.7,53.36,52.55,53.27,319651,0
+SUN.US,D,20250611,000000,53.47,53.78,52.62,53.51,454909,0
+SUN.US,D,20250612,000000,53.5,54.06,53.13,54.06,262625,0
+SUN.US,D,20250613,000000,54.255,54.4363,53.05,53.22,750238,0
+SUN.US,D,20250616,000000,53.2328,53.99,52.39,52.94,321990,0
+SUN.US,D,20250617,000000,53.16,53.275,52.19,52.45,694667,0
+SUN.US,D,20250618,000000,52.65,53.48,51.95,53.21,429637,0
+SUN.US,D,20250620,000000,53.01,53.7099,52.83,53.51,469321,0
+SUN.US,D,20250623,000000,53.54,53.99,52.56,53.18,245494,0
+SUN.US,D,20250624,000000,52.775,53.7,52.6749,52.8,302450,0
+SUN.US,D,20250625,000000,52.64,52.9893,51.45,51.45,399214,0
+SUN.US,D,20250626,000000,51.55,53.3,51.55,53.22,447307,0
+SUN.US,D,20250627,000000,53.35,54.35,53.29,54.31,523908,0
+SUN.US,D,20250630,000000,54,54.4,53.52,53.59,410542,0
+SUN.US,D,20250701,000000,53.75,53.8,52.7535,53.07,190211,0
+SUN.US,D,20250702,000000,53.48,54.5,53.08,54.45,278219,0
+SUN.US,D,20250703,000000,54.15,55.03,54,55.03,251974,0
+SUN.US,D,20250707,000000,54.52,54.7842,53.09,53.32,338628,0
+SUN.US,D,20250708,000000,53.2683,53.61,52.5,52.7,397377,0
+SUN.US,D,20250709,000000,52.8,53.11,52.4,53.07,320149,0
+SUN.US,D,20250710,000000,52.95,53.19,52.34,52.73,352999,0
+SUN.US,D,20250711,000000,52.43,53.53,52.38,53.53,377327,0
+SUN.US,D,20250714,000000,53.02,53.63,52.8,53.62,409029,0
+SUN.US,D,20250715,000000,53.105,53.5205,52.5015,53.08,262074,0
+SUN.US,D,20250716,000000,53.09,53.09,51.86,51.96,418868,0
+SUN.US,D,20250717,000000,51.9,52.3,51.56,52,485507,0
+SUN.US,D,20250718,000000,52.21,53.37,52.04,53.34,499039,0
+SUN.US,D,20250721,000000,53.35,53.35,52.145,52.48,384377,0
+SUN.US,D,20250722,000000,52.2,52.8174,52.08,52.72,421332,0
+SUN.US,D,20250723,000000,52.82,53.11,52.5,52.57,372919,0
+SUN.US,D,20250724,000000,52.45,53.6,52.1101,53.48,373240,0
+SUN.US,D,20250725,000000,53.36,53.62,52.8101,53.51,202240,0
+SUN.US,D,20250728,000000,53.52,53.975,53.25,53.57,439874,0
+SUN.US,D,20250729,000000,53.78,55.12,53.6792,55.09,349059,0
+SUN.US,D,20250730,000000,54.58,54.9546,54.37,54.74,128068,0
+SUN.US,D,20250731,000000,54.09,55.63,54.09,55.31,254490,0
+SUN.US,D,20250801,000000,55,55.2999,53.41,53.67,347856,0
+SUN.US,D,20250804,000000,53.86,54.54,53.715,54.23,216635,0
+SUN.US,D,20250805,000000,54.23,54.6528,53.5,53.5,290358,0
+SUN.US,D,20250806,000000,53.379,54.5299,52.54,52.88,418339,0
+SUN.US,D,20250807,000000,52.8,53.33,52.14,52.31,363898,0
+SUN.US,D,20250808,000000,51.75,52.67,51.5091,52.13,673722,0
+SUN.US,D,20250811,000000,52.08,52.12,50.6,50.6,544605,0
+SUN.US,D,20250812,000000,51.08,51.43,50.45,51.43,481473,0
+SUN.US,D,20250813,000000,51.4471,52.46,51.23,52.38,342499,0
+SUN.US,D,20250814,000000,52.25,52.46,51.64,52.27,417368,0
+SUN.US,D,20250815,000000,52.155,52.8,51.85,52.43,429822,0
+SUN.US,D,20250818,000000,52.28,53.24,52.1384,53.22,465921,0
+SUN.US,D,20250819,000000,53.01,53.1499,51.63,51.81,816216,0
+SUN.US,D,20250820,000000,52.1,52.395,51.51,52.09,231846,0
+SUN.US,D,20250821,000000,52.21,52.47,51.7228,51.88,302583,0
+SUN.US,D,20250822,000000,51.8075,52.22,51.5,51.91,236387,0
+SUN.US,D,20250825,000000,51.6331,52.38,51.57,51.8,181505,0
+SUN.US,D,20250826,000000,51.7,51.86,51.25,51.81,406998,0
+SUN.US,D,20250827,000000,51.78,52.3,51.62,51.87,414663,0
+SUN.US,D,20250828,000000,52.1,52.2,51.71,52.06,307721,0
+SUN.US,D,20250829,000000,52.05,52.45,51.72,52.3,434057,0
+SUN.US,D,20250902,000000,51.99,52.2,51.45,51.6,278416,0
+SUN.US,D,20250903,000000,51.68,51.75,51.25,51.6,192638,0
+SUN.US,D,20250904,000000,51.57,51.875,51.17,51.2,220310,0
+SUN.US,D,20250905,000000,51,51.44,50.47,50.85,390173,0
+SUN.US,D,20250908,000000,51,51.14,50.5314,51.14,315743,0
+SUN.US,D,20250909,000000,51.7,51.81,50.945,51.1,217994,0
+SUN.US,D,20250910,000000,51,51.4373,50.5,50.52,435525,0
+SUN.US,D,20250911,000000,50.52,50.655,50.26,50.5,397595,0
+SUN.US,D,20250912,000000,50.44,50.57,50.1,50.11,251050,0
+SUN.US,D,20250915,000000,50.15,50.4251,49.99,49.99,683086,0
+SUN.US,D,20250916,000000,49.99,50.58,49.97,50.06,383879,0
+SUN.US,D,20250917,000000,49.96,50.6288,49.85,49.93,343515,0
+SUN.US,D,20250918,000000,50.11,50.49,49.76,50.24,415032,0
+SUN.US,D,20250919,000000,50.13,50.21,49.12,49.12,661232,0
+SUN.US,D,20250922,000000,49.12,49.12,47.98,48.42,618633,0
+SUN.US,D,20250923,000000,48.568,49.2216,48.568,48.76,460762,0
+SUN.US,D,20250924,000000,49.125,49.57,48.965,49.5,586278,0
+SUN.US,D,20250925,000000,49.6442,49.79,49.17,49.75,296499,0
+SUN.US,D,20250926,000000,50.415,51.14,49.99,50.52,338805,0
+SUN.US,D,20250929,000000,50.25,50.51,49.52,49.66,555263,0
+SUN.US,D,20250930,000000,49.75,50.09,49.03,50.01,501631,0
+SUN.US,D,20251001,000000,49.77,50.835,49.54,50.59,340448,0
+SUN.US,D,20251002,000000,50.25,50.73,49.65,49.85,416246,0
+SUN.US,D,20251003,000000,50,50.71,49.68,50.71,616027,0
+SUN.US,D,20251006,000000,50.4251,50.8695,50.16,50.7,500646,0
+SUN.US,D,20251007,000000,50.5575,50.83,50.0822,50.72,327399,0
+SUN.US,D,20251008,000000,50.14,50.6999,49.72,49.97,1587749,0
+SUN.US,D,20251009,000000,49.9699,50.22,48.9,48.93,440531,0
+SUN.US,D,20251010,000000,48.91,49.595,48.6,49.43,352846,0
+SUN.US,D,20251013,000000,49.23,50.45,49.01,50.25,511227,0
+SUN.US,D,20251014,000000,50,51.14,49.8,50.82,837714,0
+SUN.US,D,20251015,000000,51,52.43,50.82,52.43,941088,0
+SUN.US,D,20251016,000000,52.48,53.1,52.22,53.05,873686,0
+SUN.US,D,20251017,000000,52.95,54.18,52.94,54.04,721606,0
+SUN.US,D,20251020,000000,53.9712,54.23,53.64,53.93,418647,0
+SUN.US,D,20251021,000000,53.87,54.01,53.35,53.41,352146,0
+SUN.US,D,20251022,000000,53.92,54.62,53.24,54.5,342599,0
+SUN.US,D,20251023,000000,54.5798,54.77,53.89,54.21,479022,0
+SUN.US,D,20251024,000000,54.25,54.6726,53.42,53.71,292423,0
+SUN.US,D,20251027,000000,53.93,54.97,53.71,54.05,488403,0
+SUN.US,D,20251028,000000,54.2712,54.4855,53.31,53.46,411307,0
+SUN.US,D,20251029,000000,53.88,54.09,53.32,53.39,355338,0
+SUN.US,D,20251030,000000,52.12,53.295,50.62,53.18,808398,0
+SUN.US,D,20251031,000000,53.22,53.46,52,52.22,592623,0
+SUN.US,D,20251103,000000,52.05,52.15,50.76,51.59,854221,0
+SUN.US,D,20251104,000000,51.01,52.66,51,52.39,808979,0
+SUN.US,D,20251105,000000,52.41,52.57,51.4,52.55,643754,0
+SUN.US,D,20251106,000000,52.75,53.5,50.79,52.24,1592116,0
+SUN.US,D,20251107,000000,52.54,52.64,50.46,50.8,1509743,0
+SUN.US,D,20251110,000000,50.7,51.44,50.16,51.28,1386065,0
+SUN.US,D,20251111,000000,51.5,51.7,49.98,50.16,1140180,0
+SUN.US,D,20251112,000000,50.385,51.34,50.2,51.06,1348640,0
+SUN.US,D,20251113,000000,51.05,51.23,50.52,51.19,754935,0
+SUN.US,D,20251114,000000,52,53.08,51.1386,52.5,598418,0
+SUN.US,D,20251117,000000,52.86,54.205,52.54,53.29,811652,0
+SUN.US,D,20251118,000000,53.58,55.2385,53.06,54.37,1279003,0
+SUN.US,D,20251119,000000,54.4963,55.47,53.8359,54.51,852897,0
+SUN.US,D,20251120,000000,54.5,55.48,54,54.6,791012,0
+SUN.US,D,20251121,000000,54.55,55.645,53.93,55.5,617125,0
+SUN.US,D,20251124,000000,55.1,55.66,54.5522,55.28,408144,0
+SUN.US,D,20251125,000000,55.25,55.65,54.615,55.5,461168,0
+SUN.US,D,20251126,000000,55.52,56.15,55.1201,55.95,546708,0
+SUN.US,D,20251128,000000,55.996,56.395,55.42,56.23,166978,0
+SUN.US,D,20251201,000000,55.77,56.355,55.5051,55.72,323027,0
+SUN.US,D,20251202,000000,54.9,55.73,54.31,54.31,462208,0
+SUN.US,D,20251203,000000,54.48,55.06,54.2,54.9,267384,0
+SUN.US,D,20251204,000000,54.9,54.98,54.5,54.59,351711,0
+SUN.US,D,20251205,000000,54.6464,55.34,54.145,54.43,413802,0
+SUN.US,D,20251208,000000,54.32,54.69,53.59,53.79,251625,0
+SUN.US,D,20251209,000000,54.01,54.4299,53.055,53.11,309376,0
+SUN.US,D,20251210,000000,53.15,54.11,52.76,53.85,523230,0
+SUN.US,D,20251211,000000,53.6941,54,53.04,53.85,490651,0
+SUN.US,D,20251212,000000,53.85,54.43,53.67,53.8,215896,0
+SUN.US,D,20251215,000000,53.82,53.82,53.21,53.42,303339,0
+SUN.US,D,20251216,000000,53.405,53.405,52.17,52.31,574979,0
+SUN.US,D,20251217,000000,52.76,52.81,52.03,52.67,528324,0
+SUN.US,D,20251218,000000,52.54,52.99,52.095,52.31,232168,0
+SUN.US,D,20251219,000000,52.3627,52.695,51.92,52.13,619186,0
+SUN.US,D,20251222,000000,52.365,52.89,52.02,52.66,291985,0
+SUN.US,D,20251223,000000,52.6,52.98,52.37,52.51,262487,0
+SUN.US,D,20251224,000000,52.52,52.92,52.37,52.52,173497,0
+SUN.US,D,20251226,000000,52.47,53.03,52.11,53.03,293790,0
+SUN.US,D,20251229,000000,52.5,53.29,52.05,52.37,382175,0
+SUN.US,D,20251230,000000,52.2,52.685,52.01,52.52,306655,0
+SUN.US,D,20251231,000000,52.3725,52.5599,52,52.41,247763,0
+SUN.US,D,20260102,000000,52.5,52.82,51.64,52.73,280371,0
+SUN.US,D,20260105,000000,53.445,53.81,52.72,53.44,464592,0
+SUN.US,D,20260106,000000,53.395,53.7161,52.55,52.63,631385,0
+SUN.US,D,20260107,000000,53.12,54.33,52.63,53.8,481438,0
+SUN.US,D,20260108,000000,54.05,55.625,53.73,55.49,682554,0
+SUN.US,D,20260109,000000,55.58,56.13,55.425,56.11,390960,0
+SUN.US,D,20260112,000000,55.785,57.32,55.67,57.27,780490,0
+SUN.US,D,20260113,000000,57.5,58.27,57.17,57.99,635259,0
+SUN.US,D,20260114,000000,57.79,58.49,57.03,57.63,386972,0
+SUN.US,D,20260115,000000,57.6515,57.86,56.78,57.6,331964,0
+SUN.US,D,20260116,000000,57.1782,57.77,57.01,57.66,263520,0
+SUN.US,D,20260120,000000,57.66,58.11,57.44,57.84,476253,0
+SUN.US,D,20260121,000000,58.05,58.8559,56.86,57.29,478336,0
+SUN.US,D,20260122,000000,57.01,57.65,56.6359,57.01,357078,0
+SUN.US,D,20260123,000000,57.215,57.7252,56.93,57,525805,0
+SUN.US,D,20260126,000000,57.345,58.42,57.345,57.63,481251,0
+SUN.US,D,20260127,000000,57.99,59.02,57.7678,58.62,469944,0
+SUN.US,D,20260128,000000,58.96,59.12,58.01,58.44,384195,0
+SUN.US,D,20260129,000000,58.97,59.5,57.88,59.07,395728,0
+SUN.US,D,20260130,000000,58.68,58.895,56.63,57.58,406035,0
+SUN.US,D,20260202,000000,57.2,57.53,56.33,56.92,311225,0
+SUN.US,D,20260203,000000,57.12,58.1599,57.0101,57.67,402720,0
+SUN.US,D,20260204,000000,57.99,58.49,57.32,57.77,515437,0
+SUN.US,D,20260205,000000,57.81,58.32,56.8,58.32,617430,0
+SUN.US,D,20260206,000000,57,57.835,56.66,57.6,398084,0
+SUN.US,D,20260209,000000,57.33,58.5,57.16,58.19,371399,0
+SUN.US,D,20260210,000000,58.11,59.12,57.88,59.1,292046,0
+SUN.US,D,20260211,000000,59.29,59.88,59.17,59.77,285422,0
+SUN.US,D,20260212,000000,59.66,60.62,57.5,58.9,566350,0
+SUN.US,D,20260213,000000,58.805,60.125,58.3,59.51,296781,0
+SUN.US,D,20260217,000000,56.33,60.86,55.07,60.49,477543,0
+SUN.US,D,20260218,000000,60.75,62.42,60.75,61.4,711987,0
diff --git a/daily/us/nyse stocks/2/supv.us.txt b/daily/us/nyse stocks/2/supv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..631ed6f2c0461e719f966919dcfcf33e36814ca5
--- /dev/null
+++ b/daily/us/nyse stocks/2/supv.us.txt	
@@ -0,0 +1,2452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUPV.US,D,20160519,000000,11.006,11.149,10.766,11.006,7417100,0
+SUPV.US,D,20160520,000000,11.006,11.33,11.006,11.006,1134557,0
+SUPV.US,D,20160523,000000,10.91,10.997,10.718,10.718,534082,0
+SUPV.US,D,20160524,000000,10.718,11.083,10.67,11.025,583191,0
+SUPV.US,D,20160525,000000,11.025,11.111,10.882,10.9,381808,0
+SUPV.US,D,20160526,000000,10.872,11.006,10.872,10.91,281120,0
+SUPV.US,D,20160527,000000,10.91,11.006,10.872,10.929,284948,0
+SUPV.US,D,20160531,000000,10.91,10.987,10.853,10.9,208054,0
+SUPV.US,D,20160601,000000,10.814,10.886,10.766,10.863,166426,0
+SUPV.US,D,20160602,000000,10.853,10.938,10.799,10.92,256394,0
+SUPV.US,D,20160603,000000,10.882,11.37,10.882,11.206,506867,0
+SUPV.US,D,20160606,000000,11.15,11.37,11.15,11.312,160461,0
+SUPV.US,D,20160607,000000,11.293,11.657,11.216,11.609,519830,0
+SUPV.US,D,20160608,000000,11.579,11.723,11.533,11.723,74377,0
+SUPV.US,D,20160609,000000,11.677,11.723,11.637,11.723,423598,0
+SUPV.US,D,20160610,000000,11.771,11.78,11.418,11.55,171813,0
+SUPV.US,D,20160613,000000,11.627,11.78,11.609,11.723,87241,0
+SUPV.US,D,20160614,000000,11.627,11.723,11.274,11.398,141567,0
+SUPV.US,D,20160615,000000,11.435,11.513,11.38,11.456,92179,0
+SUPV.US,D,20160616,000000,11.484,11.728,11.408,11.627,214009,0
+SUPV.US,D,20160617,000000,11.55,11.771,11.546,11.637,419064,0
+SUPV.US,D,20160620,000000,11.8,12.594,11.713,12.326,394150,0
+SUPV.US,D,20160621,000000,12.326,12.46,12.154,12.298,328668,0
+SUPV.US,D,20160622,000000,12.346,12.537,12.193,12.221,189565,0
+SUPV.US,D,20160623,000000,12.203,12.384,12.115,12.164,63564,0
+SUPV.US,D,20160624,000000,11.963,11.963,9.572,11.742,775462,0
+SUPV.US,D,20160627,000000,11.857,11.916,11.284,11.427,241261,0
+SUPV.US,D,20160628,000000,11.484,12.02,11.484,11.752,79528,0
+SUPV.US,D,20160629,000000,11.916,12.317,11.916,12.086,72730,0
+SUPV.US,D,20160630,000000,12.046,12.241,11.973,12.241,84671,0
+SUPV.US,D,20160701,000000,12.105,12.547,12.105,12.508,253296,0
+SUPV.US,D,20160705,000000,12.729,13.303,12.125,12.394,148105,0
+SUPV.US,D,20160706,000000,12.241,12.45,11.916,12.193,98777,0
+SUPV.US,D,20160707,000000,12.193,12.432,12.011,12.154,61400,0
+SUPV.US,D,20160708,000000,12.154,12.432,12.095,12.154,55758,0
+SUPV.US,D,20160711,000000,12.086,12.355,12.02,12.135,38252,0
+SUPV.US,D,20160712,000000,12.27,12.641,12.067,12.249,176355,0
+SUPV.US,D,20160713,000000,12.249,12.298,11.886,12.011,121073,0
+SUPV.US,D,20160714,000000,12.058,12.508,11.867,12.298,124989,0
+SUPV.US,D,20160715,000000,12.193,12.613,12.193,12.576,256969,0
+SUPV.US,D,20160718,000000,12.508,12.556,12.442,12.556,28925,0
+SUPV.US,D,20160719,000000,12.489,13.159,12.489,12.958,154618,0
+SUPV.US,D,20160720,000000,13.053,13.053,12.74,12.815,25158,0
+SUPV.US,D,20160721,000000,12.767,12.834,12.681,12.729,10677,0
+SUPV.US,D,20160722,000000,12.739,12.987,12.739,12.939,14068,0
+SUPV.US,D,20160725,000000,12.919,12.977,12.747,12.919,13361,0
+SUPV.US,D,20160726,000000,12.929,12.958,12.815,12.824,6232,0
+SUPV.US,D,20160727,000000,12.69,12.919,12.651,12.815,41115,0
+SUPV.US,D,20160728,000000,12.622,12.767,12.622,12.7,22461,0
+SUPV.US,D,20160729,000000,12.7,12.968,12.622,12.968,135093,0
+SUPV.US,D,20160801,000000,12.948,13.256,12.69,12.747,159576,0
+SUPV.US,D,20160802,000000,12.757,12.939,12.432,12.69,177330,0
+SUPV.US,D,20160803,000000,12.67,12.834,12.488,12.68,47069,0
+SUPV.US,D,20160804,000000,12.594,12.747,12.508,12.68,19498,0
+SUPV.US,D,20160805,000000,12.719,12.968,12.719,12.948,472553,0
+SUPV.US,D,20160808,000000,12.834,13.206,12.729,13.043,260463,0
+SUPV.US,D,20160809,000000,13.274,13.274,11.857,12.899,357417,0
+SUPV.US,D,20160810,000000,12.844,12.872,12.479,12.777,77480,0
+SUPV.US,D,20160811,000000,12.651,12.968,12.651,12.968,87619,0
+SUPV.US,D,20160812,000000,13.15,13.15,12.909,12.939,238803,0
+SUPV.US,D,20160815,000000,13.006,13.102,12.891,12.929,291521,0
+SUPV.US,D,20160816,000000,12.824,12.824,12.479,12.594,115165,0
+SUPV.US,D,20160817,000000,12.586,12.71,12.403,12.479,45769,0
+SUPV.US,D,20160818,000000,12.594,12.948,12.423,12.844,456530,0
+SUPV.US,D,20160819,000000,12.844,12.977,12.586,12.919,335109,0
+SUPV.US,D,20160822,000000,12.834,12.843,12.69,12.805,89701,0
+SUPV.US,D,20160823,000000,13.015,13.15,12.824,12.891,204475,0
+SUPV.US,D,20160824,000000,12.843,12.968,12.479,12.729,57342,0
+SUPV.US,D,20160825,000000,12.729,12.854,12.632,12.787,20451,0
+SUPV.US,D,20160826,000000,12.757,13.006,12.719,12.815,47355,0
+SUPV.US,D,20160829,000000,12.854,13.053,12.772,12.963,27426,0
+SUPV.US,D,20160830,000000,13.131,13.589,13.015,13.283,467836,0
+SUPV.US,D,20160831,000000,13.323,13.513,13.206,13.455,693495,0
+SUPV.US,D,20160901,000000,13.465,13.639,13.206,13.256,307926,0
+SUPV.US,D,20160902,000000,13.333,13.455,13.293,13.399,79883,0
+SUPV.US,D,20160906,000000,13.445,14.011,13.399,13.742,97241,0
+SUPV.US,D,20160907,000000,13.848,13.972,13.735,13.808,101574,0
+SUPV.US,D,20160908,000000,13.8,13.877,13.667,13.762,31185,0
+SUPV.US,D,20160909,000000,13.752,13.858,13.619,13.782,73117,0
+SUPV.US,D,20160912,000000,13.639,13.686,13.503,13.552,31493,0
+SUPV.US,D,20160913,000000,13.435,13.667,13.394,13.445,39549,0
+SUPV.US,D,20160914,000000,13.455,13.676,13.369,13.629,563149,0
+SUPV.US,D,20160915,000000,13.639,14.059,13.639,14.011,841720,0
+SUPV.US,D,20160916,000000,14.107,14.354,14.011,14.165,237726,0
+SUPV.US,D,20160919,000000,14.317,14.737,14.251,14.737,326883,0
+SUPV.US,D,20160920,000000,14.691,15.465,14.585,14.737,290342,0
+SUPV.US,D,20160921,000000,14.796,14.814,14.274,14.326,607369,0
+SUPV.US,D,20160922,000000,14.317,14.643,14.298,14.307,222883,0
+SUPV.US,D,20160923,000000,14.364,14.681,14.317,14.499,242034,0
+SUPV.US,D,20160926,000000,14.442,14.528,14.125,14.288,129325,0
+SUPV.US,D,20160927,000000,14.344,14.452,14.001,14.107,91545,0
+SUPV.US,D,20160928,000000,14.011,14.135,13.742,14.125,197313,0
+SUPV.US,D,20160929,000000,14.021,14.222,14.021,14.165,78994,0
+SUPV.US,D,20160930,000000,14.145,14.242,13.972,14.174,142293,0
+SUPV.US,D,20161003,000000,14.078,14.422,14.039,14.384,63797,0
+SUPV.US,D,20161004,000000,14.403,14.691,14.354,14.394,149627,0
+SUPV.US,D,20161005,000000,14.547,14.547,14.317,14.499,181943,0
+SUPV.US,D,20161006,000000,14.403,14.604,14.279,14.604,97420,0
+SUPV.US,D,20161007,000000,14.518,14.556,14.165,14.222,72269,0
+SUPV.US,D,20161010,000000,14.222,14.335,14.097,14.145,91723,0
+SUPV.US,D,20161011,000000,14.145,14.198,13.972,14.125,43665,0
+SUPV.US,D,20161012,000000,14.107,14.115,13.906,14.021,70360,0
+SUPV.US,D,20161013,000000,13.926,14.078,13.8,14.078,68918,0
+SUPV.US,D,20161014,000000,14.145,14.26,13.782,14.115,91044,0
+SUPV.US,D,20161017,000000,14.088,14.232,13.926,14.212,107319,0
+SUPV.US,D,20161018,000000,14.26,14.547,14.26,14.422,98700,0
+SUPV.US,D,20161019,000000,14.499,14.528,13.992,14.364,112308,0
+SUPV.US,D,20161020,000000,14.26,14.594,14.26,14.471,43244,0
+SUPV.US,D,20161021,000000,14.432,14.48,14.374,14.452,56705,0
+SUPV.US,D,20161024,000000,14.48,14.499,14.403,14.442,12466,0
+SUPV.US,D,20161025,000000,14.518,14.546,14.212,14.344,66690,0
+SUPV.US,D,20161026,000000,14.251,14.274,14.097,14.184,264216,0
+SUPV.US,D,20161027,000000,14.202,14.279,14.059,14.212,166294,0
+SUPV.US,D,20161028,000000,14.145,14.422,14.012,14.422,42939,0
+SUPV.US,D,20161031,000000,14.499,14.538,14.193,14.528,74049,0
+SUPV.US,D,20161101,000000,14.432,14.462,14.165,14.374,53104,0
+SUPV.US,D,20161102,000000,14.212,14.267,13.982,14.165,62300,0
+SUPV.US,D,20161103,000000,14.135,14.155,13.916,13.982,41480,0
+SUPV.US,D,20161104,000000,13.953,14.135,13.926,14.001,37442,0
+SUPV.US,D,20161107,000000,14.03,14.317,14.03,14.317,47276,0
+SUPV.US,D,20161108,000000,14.26,14.384,14.242,14.307,72513,0
+SUPV.US,D,20161109,000000,14.011,14.552,13.858,14.521,94618,0
+SUPV.US,D,20161110,000000,14.825,14.939,13.972,14.039,605273,0
+SUPV.US,D,20161111,000000,14.107,14.202,13.333,13.752,180398,0
+SUPV.US,D,20161114,000000,13.828,14.135,13.752,13.858,147126,0
+SUPV.US,D,20161115,000000,13.858,14.594,13.485,13.972,96993,0
+SUPV.US,D,20161116,000000,14.125,14.135,13.808,13.858,86889,0
+SUPV.US,D,20161117,000000,13.877,13.944,13.503,13.828,78809,0
+SUPV.US,D,20161118,000000,13.848,13.953,13.342,13.791,129311,0
+SUPV.US,D,20161121,000000,13.818,13.944,13.639,13.877,470392,0
+SUPV.US,D,20161122,000000,13.934,14.222,13.818,13.877,167117,0
+SUPV.US,D,20161123,000000,13.926,14.165,13.733,13.906,251328,0
+SUPV.US,D,20161125,000000,13.926,13.944,13.812,13.877,205097,0
+SUPV.US,D,20161128,000000,13.808,14.013,13.696,13.838,60158,0
+SUPV.US,D,20161129,000000,13.838,13.982,13.639,13.686,38236,0
+SUPV.US,D,20161130,000000,13.752,13.767,13.178,13.609,436271,0
+SUPV.US,D,20161201,000000,13.676,13.752,13.303,13.389,77789,0
+SUPV.US,D,20161202,000000,13.379,13.417,13.073,13.178,107699,0
+SUPV.US,D,20161205,000000,13.159,13.696,13.083,13.503,105467,0
+SUPV.US,D,20161206,000000,13.609,13.72,13.35,13.542,122479,0
+SUPV.US,D,20161207,000000,13.589,13.639,13.226,13.389,47399,0
+SUPV.US,D,20161208,000000,13.303,13.455,12.881,13.408,89611,0
+SUPV.US,D,20161209,000000,13.417,13.417,13.073,13.303,54801,0
+SUPV.US,D,20161212,000000,13.369,13.369,12.961,13.323,61479,0
+SUPV.US,D,20161213,000000,13.35,13.417,13.131,13.399,3296610,0
+SUPV.US,D,20161214,000000,13.342,13.542,12.442,12.968,1708703,0
+SUPV.US,D,20161215,000000,13.006,13.435,12.815,13.063,57817,0
+SUPV.US,D,20161216,000000,13.034,13.102,12.632,12.968,86712,0
+SUPV.US,D,20161219,000000,13.015,13.093,12.632,12.719,112435,0
+SUPV.US,D,20161220,000000,12.632,12.919,12.259,12.394,194656,0
+SUPV.US,D,20161221,000000,12.355,12.423,11.618,12.001,220407,0
+SUPV.US,D,20161222,000000,12.001,12.249,11.461,11.579,296045,0
+SUPV.US,D,20161223,000000,11.494,12.011,11.494,11.963,115040,0
+SUPV.US,D,20161227,000000,12.02,12.146,11.81,12.086,39222,0
+SUPV.US,D,20161228,000000,12.058,12.384,12.058,12.154,52497,0
+SUPV.US,D,20161229,000000,12.115,12.609,12.115,12.46,96327,0
+SUPV.US,D,20161230,000000,12.403,12.604,12.264,12.576,70203,0
+SUPV.US,D,20170103,000000,12.537,12.982,12.488,12.824,76906,0
+SUPV.US,D,20170104,000000,12.891,13.283,12.864,12.977,121057,0
+SUPV.US,D,20170105,000000,13.159,13.323,13.063,13.293,158143,0
+SUPV.US,D,20170106,000000,13.359,13.523,13.206,13.485,237710,0
+SUPV.US,D,20170109,000000,13.494,13.494,13.169,13.35,49021,0
+SUPV.US,D,20170110,000000,13.35,13.667,13.26,13.494,108916,0
+SUPV.US,D,20170111,000000,13.561,13.589,13.246,13.426,105306,0
+SUPV.US,D,20170112,000000,13.408,13.686,13.256,13.686,16076,0
+SUPV.US,D,20170113,000000,13.733,13.782,13.385,13.782,26579,0
+SUPV.US,D,20170117,000000,13.838,13.838,13.465,13.503,22089,0
+SUPV.US,D,20170118,000000,13.455,13.455,13.187,13.274,600981,0
+SUPV.US,D,20170119,000000,13.465,13.533,12.909,13.015,229502,0
+SUPV.US,D,20170120,000000,12.948,13.053,12.729,12.881,921867,0
+SUPV.US,D,20170123,000000,12.881,13.256,12.834,13.112,104316,0
+SUPV.US,D,20170124,000000,13.169,13.485,13.142,13.417,359245,0
+SUPV.US,D,20170125,000000,13.369,13.489,13.283,13.435,540283,0
+SUPV.US,D,20170126,000000,13.455,13.701,13.372,13.657,178586,0
+SUPV.US,D,20170127,000000,13.686,13.782,13.542,13.686,299827,0
+SUPV.US,D,20170130,000000,13.723,13.723,13.389,13.629,32822,0
+SUPV.US,D,20170131,000000,13.561,14.242,13.561,14.097,683196,0
+SUPV.US,D,20170201,000000,14.165,14.354,13.934,14.088,38218,0
+SUPV.US,D,20170202,000000,14.115,14.115,13.696,13.934,135396,0
+SUPV.US,D,20170203,000000,13.888,13.934,13.742,13.838,83380,0
+SUPV.US,D,20170206,000000,13.906,13.916,13.609,13.686,101893,0
+SUPV.US,D,20170207,000000,13.629,13.696,13.523,13.569,211054,0
+SUPV.US,D,20170208,000000,13.561,13.723,13.552,13.706,74215,0
+SUPV.US,D,20170209,000000,13.657,14.039,13.657,13.858,240427,0
+SUPV.US,D,20170210,000000,13.858,14.145,13.696,14.068,478721,0
+SUPV.US,D,20170213,000000,14.155,14.518,14.097,14.202,90270,0
+SUPV.US,D,20170214,000000,14.165,14.633,14.162,14.471,179868,0
+SUPV.US,D,20170215,000000,14.403,14.804,14.394,14.623,114784,0
+SUPV.US,D,20170216,000000,14.709,14.835,14.518,14.643,41511,0
+SUPV.US,D,20170217,000000,14.737,15.168,14.576,14.9,283790,0
+SUPV.US,D,20170221,000000,15.168,15.178,14.949,15.064,242044,0
+SUPV.US,D,20170222,000000,15.245,15.245,14.719,15.016,114544,0
+SUPV.US,D,20170223,000000,15.016,15.026,14.691,14.825,114516,0
+SUPV.US,D,20170224,000000,14.719,14.997,14.662,14.853,146989,0
+SUPV.US,D,20170227,000000,14.747,14.959,14.394,14.861,104069,0
+SUPV.US,D,20170228,000000,14.737,14.853,14.422,14.681,479431,0
+SUPV.US,D,20170301,000000,14.853,14.959,14.384,14.585,137885,0
+SUPV.US,D,20170302,000000,14.508,14.557,14.165,14.403,102548,0
+SUPV.US,D,20170303,000000,14.326,14.786,14.242,14.567,270227,0
+SUPV.US,D,20170306,000000,14.672,14.815,14.344,14.489,126710,0
+SUPV.US,D,20170307,000000,14.585,14.681,14.242,14.499,37913,0
+SUPV.US,D,20170308,000000,14.508,14.633,14.394,14.508,66646,0
+SUPV.US,D,20170309,000000,14.432,14.604,14.068,14.374,247140,0
+SUPV.US,D,20170310,000000,14.384,14.633,14.364,14.528,48552,0
+SUPV.US,D,20170313,000000,14.567,14.643,14.354,14.538,106882,0
+SUPV.US,D,20170314,000000,14.576,14.737,14.398,14.557,70642,0
+SUPV.US,D,20170315,000000,14.643,14.871,14.452,14.767,301527,0
+SUPV.US,D,20170316,000000,14.881,15.167,14.84,15.016,439042,0
+SUPV.US,D,20170317,000000,15.122,15.122,14.939,15.026,484740,0
+SUPV.US,D,20170320,000000,15.054,15.054,14.776,14.929,143469,0
+SUPV.US,D,20170321,000000,15.073,15.131,14.489,14.806,278595,0
+SUPV.US,D,20170322,000000,14.7,14.796,14.557,14.672,140201,0
+SUPV.US,D,20170323,000000,14.681,15.064,14.508,14.871,591913,0
+SUPV.US,D,20170324,000000,15.036,15.38,15.036,15.255,77460,0
+SUPV.US,D,20170327,000000,15.302,15.448,15.064,15.293,109530,0
+SUPV.US,D,20170328,000000,15.312,15.631,15.312,15.505,127753,0
+SUPV.US,D,20170329,000000,15.505,15.791,15.399,15.704,202340,0
+SUPV.US,D,20170330,000000,15.848,16.126,15.848,16.087,260236,0
+SUPV.US,D,20170331,000000,16.117,16.461,16.117,16.27,310353,0
+SUPV.US,D,20170403,000000,16.193,16.598,15.955,16.27,206734,0
+SUPV.US,D,20170404,000000,16.279,16.443,16.117,16.337,131478,0
+SUPV.US,D,20170405,000000,16.317,16.501,16.155,16.202,177200,0
+SUPV.US,D,20170406,000000,16.097,16.414,16.054,16.317,91904,0
+SUPV.US,D,20170407,000000,16.316,16.317,16.107,16.261,87297,0
+SUPV.US,D,20170410,000000,16.221,16.443,16.011,16.288,69003,0
+SUPV.US,D,20170411,000000,16.241,16.443,16.207,16.317,72492,0
+SUPV.US,D,20170412,000000,16.251,16.394,16.198,16.337,288064,0
+SUPV.US,D,20170413,000000,16.414,16.481,16.288,16.414,53460,0
+SUPV.US,D,20170417,000000,16.461,16.461,16.174,16.27,64435,0
+SUPV.US,D,20170418,000000,16.461,16.681,16.251,16.327,163862,0
+SUPV.US,D,20170419,000000,16.394,16.404,16.077,16.107,110583,0
+SUPV.US,D,20170420,000000,16.241,16.443,16.117,16.337,206552,0
+SUPV.US,D,20170421,000000,16.414,16.461,16.193,16.279,96997,0
+SUPV.US,D,20170424,000000,16.308,16.556,16.308,16.414,253268,0
+SUPV.US,D,20170425,000000,16.556,16.556,16.374,16.433,98727,0
+SUPV.US,D,20170426,000000,16.501,16.509,16.021,16.211,115732,0
+SUPV.US,D,20170427,000000,16.384,16.443,15.906,16.001,54604,0
+SUPV.US,D,20170428,000000,16.107,16.317,15.991,16.261,97782,0
+SUPV.US,D,20170501,000000,16.317,16.491,16.001,16.05,49657,0
+SUPV.US,D,20170502,000000,16.111,16.374,16.05,16.27,82537,0
+SUPV.US,D,20170503,000000,16.165,16.384,16.077,16.317,81449,0
+SUPV.US,D,20170504,000000,16.231,16.347,16.174,16.251,27410,0
+SUPV.US,D,20170505,000000,16.165,16.355,16.107,16.251,107591,0
+SUPV.US,D,20170508,000000,16.279,16.279,15.772,15.898,228664,0
+SUPV.US,D,20170509,000000,15.991,16.298,15.841,16.174,216668,0
+SUPV.US,D,20170510,000000,16.077,16.312,15.981,16.211,111972,0
+SUPV.US,D,20170511,000000,16.27,16.806,16.174,16.327,109982,0
+SUPV.US,D,20170512,000000,16.451,16.519,16.241,16.327,365110,0
+SUPV.US,D,20170515,000000,16.424,16.987,16.424,16.911,301782,0
+SUPV.US,D,20170516,000000,17.035,17.091,16.507,16.701,1587162,0
+SUPV.US,D,20170517,000000,16.471,16.701,16.27,16.347,78431,0
+SUPV.US,D,20170518,000000,16.402,16.406,15.47,16.008,258666,0
+SUPV.US,D,20170519,000000,16.055,16.499,15.758,16.171,126231,0
+SUPV.US,D,20170522,000000,16.228,16.228,15.685,15.894,181256,0
+SUPV.US,D,20170523,000000,15.874,15.874,15.47,15.71,498313,0
+SUPV.US,D,20170524,000000,15.854,15.998,15.749,15.844,184690,0
+SUPV.US,D,20170525,000000,15.844,16.335,15.844,16.047,254891,0
+SUPV.US,D,20170526,000000,16.008,16.521,16.008,16.412,335766,0
+SUPV.US,D,20170530,000000,16.449,16.642,16.325,16.412,584303,0
+SUPV.US,D,20170531,000000,16.441,16.69,16.287,16.489,186382,0
+SUPV.US,D,20170601,000000,16.402,16.863,16.402,16.632,372983,0
+SUPV.US,D,20170602,000000,16.593,17.141,16.536,16.996,828332,0
+SUPV.US,D,20170605,000000,17.055,17.554,16.95,17.496,241199,0
+SUPV.US,D,20170606,000000,17.544,17.622,17.505,17.583,199121,0
+SUPV.US,D,20170607,000000,17.477,17.525,17.276,17.363,130335,0
+SUPV.US,D,20170608,000000,17.314,17.363,16.93,17.189,57754,0
+SUPV.US,D,20170609,000000,17.228,17.381,17.131,17.247,60552,0
+SUPV.US,D,20170612,000000,17.304,17.304,16.632,16.719,368153,0
+SUPV.US,D,20170613,000000,16.853,16.959,16.18,16.363,207872,0
+SUPV.US,D,20170614,000000,16.372,16.766,16.372,16.526,262213,0
+SUPV.US,D,20170615,000000,16.526,16.565,16.315,16.479,102877,0
+SUPV.US,D,20170616,000000,16.412,16.499,16.124,16.412,81517,0
+SUPV.US,D,20170619,000000,16.412,16.65,16.335,16.565,85796,0
+SUPV.US,D,20170620,000000,16.575,16.825,16.382,16.422,223710,0
+SUPV.US,D,20170621,000000,16.209,16.422,15.71,16.209,504870,0
+SUPV.US,D,20170622,000000,16.055,16.545,16.055,16.545,162370,0
+SUPV.US,D,20170623,000000,16.555,16.555,16.345,16.459,84027,0
+SUPV.US,D,20170626,000000,16.545,16.597,16.372,16.555,50736,0
+SUPV.US,D,20170627,000000,16.441,16.786,16.441,16.709,214881,0
+SUPV.US,D,20170628,000000,16.776,17.353,16.642,17.141,271357,0
+SUPV.US,D,20170629,000000,17.228,17.286,16.94,17.189,369601,0
+SUPV.US,D,20170630,000000,17.276,17.429,17.228,17.363,237601,0
+SUPV.US,D,20170703,000000,17.353,17.707,17.333,17.544,109440,0
+SUPV.US,D,20170705,000000,17.534,17.632,17.121,17.237,197094,0
+SUPV.US,D,20170706,000000,17.17,17.348,16.431,16.843,847419,0
+SUPV.US,D,20170707,000000,16.863,17.006,16.7,16.815,188009,0
+SUPV.US,D,20170710,000000,16.834,16.873,16.671,16.796,186024,0
+SUPV.US,D,20170711,000000,16.709,16.93,16.709,16.786,188474,0
+SUPV.US,D,20170712,000000,16.728,17.189,16.709,17.131,329219,0
+SUPV.US,D,20170713,000000,17.035,17.314,16.996,17.141,381473,0
+SUPV.US,D,20170714,000000,17.209,17.358,16.843,17.237,374885,0
+SUPV.US,D,20170717,000000,17.266,17.276,16.882,17.094,425589,0
+SUPV.US,D,20170718,000000,17.131,17.131,16.114,16.469,567032,0
+SUPV.US,D,20170719,000000,16.368,16.899,16.023,16.889,551381,0
+SUPV.US,D,20170720,000000,17.053,17.053,16.744,16.909,205590,0
+SUPV.US,D,20170721,000000,16.812,16.947,16.744,16.84,166358,0
+SUPV.US,D,20170724,000000,16.937,16.937,16.495,16.609,259716,0
+SUPV.US,D,20170725,000000,16.697,17.033,16.523,17.033,256181,0
+SUPV.US,D,20170726,000000,17.053,17.109,16.84,17.053,122407,0
+SUPV.US,D,20170727,000000,17.072,17.102,16.985,17.082,359574,0
+SUPV.US,D,20170728,000000,17.082,17.477,17.014,17.312,224502,0
+SUPV.US,D,20170731,000000,17.312,17.408,17.148,17.245,133821,0
+SUPV.US,D,20170801,000000,17.264,17.602,17.043,17.254,199385,0
+SUPV.US,D,20170802,000000,17.236,17.236,16.994,17.092,241302,0
+SUPV.US,D,20170803,000000,17.148,17.226,16.975,17.148,155623,0
+SUPV.US,D,20170804,000000,17.226,17.302,17.053,17.082,181607,0
+SUPV.US,D,20170807,000000,16.956,17.168,16.754,16.899,140791,0
+SUPV.US,D,20170808,000000,16.899,17.158,16.562,16.619,128312,0
+SUPV.US,D,20170809,000000,16.58,16.803,16.197,16.302,140673,0
+SUPV.US,D,20170810,000000,16.552,17.004,16.359,16.879,381716,0
+SUPV.US,D,20170811,000000,16.542,17.033,16.542,17.014,134153,0
+SUPV.US,D,20170814,000000,17.226,19.256,17.226,19.064,724837,0
+SUPV.US,D,20170815,000000,19.237,19.246,18.285,18.428,166073,0
+SUPV.US,D,20170816,000000,18.466,18.766,18.443,18.67,263636,0
+SUPV.US,D,20170817,000000,18.63,18.939,18.583,18.832,231528,0
+SUPV.US,D,20170818,000000,18.794,19.285,18.65,19.208,184769,0
+SUPV.US,D,20170821,000000,19.256,19.278,18.796,18.832,146361,0
+SUPV.US,D,20170822,000000,19.084,19.084,18.794,18.861,174252,0
+SUPV.US,D,20170823,000000,18.996,19.824,18.891,19.756,221094,0
+SUPV.US,D,20170824,000000,19.901,20.569,19.728,20.469,295220,0
+SUPV.US,D,20170825,000000,20.584,21.267,20.517,21.172,421607,0
+SUPV.US,D,20170828,000000,20.045,20.343,19.344,19.68,860457,0
+SUPV.US,D,20170829,000000,19.728,20.18,19.141,19.737,492412,0
+SUPV.US,D,20170830,000000,19.94,20.055,19.344,19.41,291712,0
+SUPV.US,D,20170831,000000,19.497,19.728,19.41,19.66,302141,0
+SUPV.US,D,20170901,000000,19.69,20.103,19.617,20.065,359696,0
+SUPV.US,D,20170905,000000,20.112,20.112,19.756,20.017,589868,0
+SUPV.US,D,20170906,000000,19.93,20.44,19.737,19.968,445184,0
+SUPV.US,D,20170907,000000,19.891,20.239,19.728,20.132,224571,0
+SUPV.US,D,20170908,000000,19.998,20.295,19.891,20.017,319919,0
+SUPV.US,D,20170911,000000,20.189,20.403,19.728,19.92,567884,0
+SUPV.US,D,20170912,000000,19.891,20.258,19.603,19.786,870797,0
+SUPV.US,D,20170913,000000,20.421,21.019,20.296,20.681,4927133,0
+SUPV.US,D,20170914,000000,20.671,20.96,20.498,20.711,744491,0
+SUPV.US,D,20170915,000000,20.547,21.875,20.547,21.778,2100468,0
+SUPV.US,D,20170918,000000,21.933,22.646,21.76,22.039,433878,0
+SUPV.US,D,20170919,000000,22.039,22.144,21.462,21.75,514787,0
+SUPV.US,D,20170920,000000,21.75,22.067,21.028,22.039,603956,0
+SUPV.US,D,20170921,000000,22.212,22.231,21.663,21.885,527969,0
+SUPV.US,D,20170922,000000,22.135,23.021,21.999,22.799,424310,0
+SUPV.US,D,20170925,000000,22.818,23.001,22.097,22.153,319495,0
+SUPV.US,D,20170926,000000,22.231,22.827,22.208,22.492,380749,0
+SUPV.US,D,20170927,000000,22.606,22.981,21.577,22.442,915379,0
+SUPV.US,D,20170928,000000,22.548,22.933,22.151,22.472,605374,0
+SUPV.US,D,20170929,000000,22.606,23.886,22.606,23.761,1145418,0
+SUPV.US,D,20171002,000000,24.445,24.45,23.482,23.56,591740,0
+SUPV.US,D,20171003,000000,23.416,23.665,23.271,23.617,287671,0
+SUPV.US,D,20171004,000000,23.425,23.435,22.914,23.252,443449,0
+SUPV.US,D,20171005,000000,23.357,23.617,23.252,23.453,356363,0
+SUPV.US,D,20171006,000000,23.569,23.569,23.078,23.262,278538,0
+SUPV.US,D,20171009,000000,22.991,23.145,22.909,22.991,243913,0
+SUPV.US,D,20171010,000000,23.087,23.54,22.953,23.175,314444,0
+SUPV.US,D,20171011,000000,23.262,23.492,22.981,23.453,254636,0
+SUPV.US,D,20171012,000000,23.55,23.867,23.328,23.751,433407,0
+SUPV.US,D,20171013,000000,23.674,24.117,23.578,24.02,603673,0
+SUPV.US,D,20171016,000000,24.04,24.339,23.915,24.089,281728,0
+SUPV.US,D,20171017,000000,24.107,25.129,24.04,25.109,957499,0
+SUPV.US,D,20171018,000000,25.165,26.023,24.363,24.744,929359,0
+SUPV.US,D,20171019,000000,24.744,24.83,24.425,24.763,268169,0
+SUPV.US,D,20171020,000000,24.878,25,24.531,24.627,635371,0
+SUPV.US,D,20171023,000000,25.695,26.187,24.984,25.994,494916,0
+SUPV.US,D,20171024,000000,26.119,26.225,25.524,25.609,494624,0
+SUPV.US,D,20171025,000000,25.56,25.734,25.412,25.436,364337,0
+SUPV.US,D,20171026,000000,25.599,25.84,24.954,25.109,244978,0
+SUPV.US,D,20171027,000000,25.243,25.301,24.368,24.754,373271,0
+SUPV.US,D,20171030,000000,24.754,24.984,24.618,24.945,708709,0
+SUPV.US,D,20171031,000000,25.148,25.828,25.024,25.802,557746,0
+SUPV.US,D,20171101,000000,25.984,26.109,25.293,25.494,442729,0
+SUPV.US,D,20171102,000000,25.494,25.744,25.253,25.455,326040,0
+SUPV.US,D,20171103,000000,25.455,25.494,24.618,24.925,345683,0
+SUPV.US,D,20171106,000000,24.84,25.622,24.636,25.417,233710,0
+SUPV.US,D,20171107,000000,25.446,25.446,24.089,24.55,281113,0
+SUPV.US,D,20171108,000000,24.627,25.185,24.415,25.185,500063,0
+SUPV.US,D,20171109,000000,25.532,25.658,24.56,24.704,490030,0
+SUPV.US,D,20171110,000000,24.907,24.984,23.684,23.867,389536,0
+SUPV.US,D,20171113,000000,24.06,24.195,23.482,23.674,470591,0
+SUPV.US,D,20171114,000000,23.983,24.079,22.472,22.528,648986,0
+SUPV.US,D,20171115,000000,22.202,23.713,21.539,23.222,976733,0
+SUPV.US,D,20171116,000000,23.781,24.454,23.578,24.166,593907,0
+SUPV.US,D,20171117,000000,24.06,24.251,23.328,23.704,693139,0
+SUPV.US,D,20171120,000000,23.751,24.685,23.406,24.666,577566,0
+SUPV.US,D,20171121,000000,25.426,25.556,24.8,25.504,358138,0
+SUPV.US,D,20171122,000000,25.504,26.349,25.263,26.187,825521,0
+SUPV.US,D,20171124,000000,26.302,27.062,26.187,26.629,652526,0
+SUPV.US,D,20171127,000000,26.726,27.023,26.012,26.177,439643,0
+SUPV.US,D,20171128,000000,26.244,26.349,25.749,26.081,277934,0
+SUPV.US,D,20171129,000000,26.235,26.235,25.071,25.551,330135,0
+SUPV.US,D,20171130,000000,25.541,25.599,25.139,25.31,499004,0
+SUPV.US,D,20171201,000000,25.369,25.714,25.079,25.504,592195,0
+SUPV.US,D,20171204,000000,25.85,26.225,25.263,25.387,262803,0
+SUPV.US,D,20171205,000000,25.387,25.599,25.32,25.407,117127,0
+SUPV.US,D,20171206,000000,25.283,26.281,25.283,26.052,494509,0
+SUPV.US,D,20171207,000000,26.043,27.014,25.941,26.764,330232,0
+SUPV.US,D,20171208,000000,27.042,27.535,26.851,27.535,555037,0
+SUPV.US,D,20171211,000000,27.254,27.621,27.169,27.447,311709,0
+SUPV.US,D,20171212,000000,27.659,28.4,27.611,28.4,439583,0
+SUPV.US,D,20171213,000000,28.573,29.122,28.073,28.198,567098,0
+SUPV.US,D,20171214,000000,28.227,28.496,27.437,27.621,776048,0
+SUPV.US,D,20171215,000000,27.571,28.169,27.485,27.553,449941,0
+SUPV.US,D,20171218,000000,27.688,27.871,26.938,27.187,456013,0
+SUPV.US,D,20171219,000000,27.331,28.351,27.331,28.236,475684,0
+SUPV.US,D,20171220,000000,28.449,29.421,28.341,28.872,592795,0
+SUPV.US,D,20171221,000000,28.9,29.334,28.583,28.65,338380,0
+SUPV.US,D,20171222,000000,28.641,29.073,28.554,28.949,151928,0
+SUPV.US,D,20171226,000000,28.909,28.909,28.281,28.419,173873,0
+SUPV.US,D,20171227,000000,28.295,28.89,28.256,28.881,168590,0
+SUPV.US,D,20171228,000000,28.929,29.448,28.346,28.419,375550,0
+SUPV.US,D,20171229,000000,28.419,28.419,27.802,28.217,492727,0
+SUPV.US,D,20180102,000000,28.487,29.247,27.952,29.122,353615,0
+SUPV.US,D,20180103,000000,29.14,29.353,28.65,28.805,445262,0
+SUPV.US,D,20180104,000000,29.006,29.448,28.496,29.14,438014,0
+SUPV.US,D,20180105,000000,29.208,29.593,28.515,28.593,466388,0
+SUPV.US,D,20180108,000000,28.65,28.843,28.4,28.564,457029,0
+SUPV.US,D,20180109,000000,28.66,28.736,28.275,28.295,189468,0
+SUPV.US,D,20180110,000000,28.439,28.949,28.116,28.583,301864,0
+SUPV.US,D,20180111,000000,28.631,29.729,28.606,29.468,317874,0
+SUPV.US,D,20180112,000000,29.391,30.681,29.391,30.469,357616,0
+SUPV.US,D,20180116,000000,30.748,32.306,30.603,31.48,659119,0
+SUPV.US,D,20180117,000000,31.73,31.845,31.518,31.74,490062,0
+SUPV.US,D,20180118,000000,31.759,31.931,31.605,31.767,397993,0
+SUPV.US,D,20180119,000000,32.153,32.172,31.288,31.518,491526,0
+SUPV.US,D,20180122,000000,31.556,31.894,30.988,31.335,329142,0
+SUPV.US,D,20180123,000000,31.288,32.182,31.086,31.278,616187,0
+SUPV.US,D,20180124,000000,31.442,32.577,30.796,31.057,687734,0
+SUPV.US,D,20180125,000000,31.297,31.537,30.701,31.537,343428,0
+SUPV.US,D,20180126,000000,31.48,31.807,30.547,30.691,443978,0
+SUPV.US,D,20180129,000000,30.517,30.623,29.18,29.632,441555,0
+SUPV.US,D,20180130,000000,29.382,29.603,28.853,29.304,337498,0
+SUPV.US,D,20180131,000000,29.488,31.114,29.43,30.767,387579,0
+SUPV.US,D,20180201,000000,30.796,31.355,30.334,30.421,350814,0
+SUPV.US,D,20180202,000000,30.218,30.421,29.026,29.248,813215,0
+SUPV.US,D,20180205,000000,28.872,29.131,27.553,28.005,751719,0
+SUPV.US,D,20180206,000000,27.042,29.362,26.379,29.036,848928,0
+SUPV.US,D,20180207,000000,29.199,29.482,28.573,28.805,394903,0
+SUPV.US,D,20180208,000000,28.862,28.919,27.177,27.196,434847,0
+SUPV.US,D,20180209,000000,27.159,27.88,26.735,27.63,551971,0
+SUPV.US,D,20180212,000000,27.89,29.113,27.89,28.9,286752,0
+SUPV.US,D,20180213,000000,28.843,29.324,28.487,28.795,175683,0
+SUPV.US,D,20180214,000000,28.554,29.911,28.351,29.757,412767,0
+SUPV.US,D,20180215,000000,30.036,31.365,30.007,31.365,353550,0
+SUPV.US,D,20180216,000000,31.373,31.75,30.123,30.142,715126,0
+SUPV.US,D,20180220,000000,30.903,32.119,30.719,30.95,359779,0
+SUPV.US,D,20180221,000000,30.903,31.142,30.584,30.719,246814,0
+SUPV.US,D,20180222,000000,31.027,31.605,30.547,30.701,351515,0
+SUPV.US,D,20180223,000000,30.863,31.008,30.286,30.816,407457,0
+SUPV.US,D,20180226,000000,30.94,31.095,29.93,30.046,363787,0
+SUPV.US,D,20180227,000000,30.064,30.064,29.208,29.334,314406,0
+SUPV.US,D,20180228,000000,29.372,30.054,29.261,29.555,562166,0
+SUPV.US,D,20180301,000000,29.613,29.772,28.496,28.573,301212,0
+SUPV.US,D,20180302,000000,28.227,30.172,27.775,28.265,776201,0
+SUPV.US,D,20180305,000000,28.034,28.454,27.832,28.265,178718,0
+SUPV.US,D,20180306,000000,28.332,28.959,28.295,28.515,288158,0
+SUPV.US,D,20180307,000000,28.341,28.51,27.639,27.822,199647,0
+SUPV.US,D,20180308,000000,27.88,28.054,26.764,27.331,350104,0
+SUPV.US,D,20180309,000000,27.63,28.593,27.621,28.179,434308,0
+SUPV.US,D,20180312,000000,28.295,29.362,28.295,28.872,408343,0
+SUPV.US,D,20180313,000000,29.006,29.324,28.708,29.045,483512,0
+SUPV.US,D,20180314,000000,29.304,29.679,29.045,29.314,418055,0
+SUPV.US,D,20180315,000000,29.314,29.969,29.036,29.679,288030,0
+SUPV.US,D,20180316,000000,29.623,30.218,29.498,29.593,272758,0
+SUPV.US,D,20180319,000000,29.603,29.603,28.121,28.496,336620,0
+SUPV.US,D,20180320,000000,28.496,29.026,28.217,28.805,276747,0
+SUPV.US,D,20180321,000000,28.755,29.901,28.419,29.458,378097,0
+SUPV.US,D,20180322,000000,29.026,29.256,28.631,28.631,209400,0
+SUPV.US,D,20180323,000000,28.631,29.064,28.207,28.909,351251,0
+SUPV.US,D,20180326,000000,29.16,29.911,29.14,29.314,497452,0
+SUPV.US,D,20180327,000000,29.353,29.689,29.18,29.353,231721,0
+SUPV.US,D,20180328,000000,29.498,29.525,28.968,29.083,367488,0
+SUPV.US,D,20180329,000000,29.344,29.545,28.959,29.199,353487,0
+SUPV.US,D,20180402,000000,29.131,29.401,28.603,29.113,76458,0
+SUPV.US,D,20180403,000000,29.208,30.359,28.919,30.036,501012,0
+SUPV.US,D,20180404,000000,29.623,30.238,29.61,29.679,400070,0
+SUPV.US,D,20180405,000000,29.92,30.172,29.651,29.767,263284,0
+SUPV.US,D,20180406,000000,29.642,29.892,29.344,29.421,162258,0
+SUPV.US,D,20180409,000000,29.372,29.911,28.929,29.016,232045,0
+SUPV.US,D,20180410,000000,29.344,30.054,29.256,29.767,280172,0
+SUPV.US,D,20180411,000000,29.535,29.838,29.218,29.266,250789,0
+SUPV.US,D,20180412,000000,29.401,30.054,29.304,29.892,339312,0
+SUPV.US,D,20180413,000000,30.054,30.054,29.073,29.468,296782,0
+SUPV.US,D,20180416,000000,29.738,29.738,28.919,28.919,232705,0
+SUPV.US,D,20180417,000000,28.9,29.199,28.718,29.036,505077,0
+SUPV.US,D,20180418,000000,29.036,29.113,28.708,28.814,392724,0
+SUPV.US,D,20180419,000000,28.939,28.939,27.515,27.639,548250,0
+SUPV.US,D,20180420,000000,27.407,27.716,27.096,27.669,185537,0
+SUPV.US,D,20180423,000000,27.688,27.938,27.427,27.553,204164,0
+SUPV.US,D,20180424,000000,27.611,27.688,27.206,27.303,403727,0
+SUPV.US,D,20180425,000000,27.254,27.254,25.704,26.197,714595,0
+SUPV.US,D,20180426,000000,26.197,26.389,25.514,25.551,432478,0
+SUPV.US,D,20180427,000000,25.387,27.052,25.359,26.543,570531,0
+SUPV.US,D,20180430,000000,26.494,27.553,26.379,26.888,731725,0
+SUPV.US,D,20180501,000000,26.898,27.042,25.233,25.359,738947,0
+SUPV.US,D,20180502,000000,25.407,25.753,23.983,24.175,551697,0
+SUPV.US,D,20180503,000000,24.223,24.261,22.097,22.433,1645209,0
+SUPV.US,D,20180504,000000,22.626,23.771,22.251,22.365,2265569,0
+SUPV.US,D,20180507,000000,22.212,22.328,20.806,20.923,1159475,0
+SUPV.US,D,20180508,000000,20.806,20.826,18.044,20.769,2917182,0
+SUPV.US,D,20180509,000000,20.816,22.251,20.759,22.125,1233057,0
+SUPV.US,D,20180510,000000,22.135,22.528,21.702,22.107,774129,0
+SUPV.US,D,20180511,000000,22.587,22.837,19.874,20.066,1031318,0
+SUPV.US,D,20180514,000000,19.738,19.738,18.507,18.555,895984,0
+SUPV.US,D,20180515,000000,18.333,20.076,18.219,19.056,1408987,0
+SUPV.US,D,20180516,000000,19.065,20.2,19.056,19.362,987455,0
+SUPV.US,D,20180517,000000,19.257,20.2,19.257,20.056,976130,0
+SUPV.US,D,20180518,000000,20.024,20.682,19.696,20.043,911275,0
+SUPV.US,D,20180521,000000,20.15,20.15,19.551,19.696,543862,0
+SUPV.US,D,20180522,000000,19.618,19.618,18.157,18.157,1059284,0
+SUPV.US,D,20180523,000000,18.071,18.157,17.509,17.538,671894,0
+SUPV.US,D,20180524,000000,17.48,17.887,17.19,17.238,564423,0
+SUPV.US,D,20180525,000000,17.19,17.248,16.784,16.929,594888,0
+SUPV.US,D,20180529,000000,16.803,16.818,16.077,16.272,675938,0
+SUPV.US,D,20180530,000000,16.427,16.522,16.03,16.135,869122,0
+SUPV.US,D,20180531,000000,16.175,16.726,16.15,16.609,1111342,0
+SUPV.US,D,20180601,000000,16.609,16.929,16.203,16.242,551288,0
+SUPV.US,D,20180604,000000,16.464,17.432,16.337,17.335,760271,0
+SUPV.US,D,20180605,000000,17.335,18.853,17.335,18.621,1900795,0
+SUPV.US,D,20180606,000000,18.583,19.221,18.254,18.96,817133,0
+SUPV.US,D,20180607,000000,18.97,18.989,17.538,18.119,602874,0
+SUPV.US,D,20180608,000000,18.767,19.647,17.887,18.603,1551869,0
+SUPV.US,D,20180611,000000,18.457,19.289,18.414,18.526,702229,0
+SUPV.US,D,20180612,000000,18.526,18.526,17.577,17.634,756772,0
+SUPV.US,D,20180613,000000,17.644,17.712,16.165,16.29,1064065,0
+SUPV.US,D,20180614,000000,16.484,16.484,14.191,14.2,1331893,0
+SUPV.US,D,20180615,000000,14.21,14.54,13.958,14.075,1149399,0
+SUPV.US,D,20180618,000000,13.958,13.961,12.595,12.769,1550980,0
+SUPV.US,D,20180619,000000,12.702,13.571,12.577,13.254,1496477,0
+SUPV.US,D,20180620,000000,13.881,13.998,13.204,13.254,790994,0
+SUPV.US,D,20180621,000000,14.798,15.265,14.191,14.375,5312754,0
+SUPV.US,D,20180622,000000,14.123,14.675,13.504,13.543,1614497,0
+SUPV.US,D,20180625,000000,13.476,13.504,11.831,11.909,2153693,0
+SUPV.US,D,20180626,000000,11.995,12.305,11.599,11.609,1016137,0
+SUPV.US,D,20180627,000000,11.657,11.657,9.871,10.08,2587573,0
+SUPV.US,D,20180628,000000,10.128,10.69,9.819,10.505,2906730,0
+SUPV.US,D,20180629,000000,10.37,10.544,9.664,10.235,1480220,0
+SUPV.US,D,20180702,000000,10.08,10.815,9.8,10.66,1480120,0
+SUPV.US,D,20180703,000000,10.66,12.256,10.55,11.976,1243349,0
+SUPV.US,D,20180705,000000,11.976,13.156,11.492,12.586,2156940,0
+SUPV.US,D,20180706,000000,12.479,13.011,12.15,12.334,605132,0
+SUPV.US,D,20180709,000000,12.382,13.222,12.237,12.614,936237,0
+SUPV.US,D,20180710,000000,12.537,12.972,12.246,12.479,540267,0
+SUPV.US,D,20180711,000000,12.382,12.475,12.039,12.276,292307,0
+SUPV.US,D,20180712,000000,12.47,12.789,11.773,11.85,982896,0
+SUPV.US,D,20180713,000000,11.909,11.947,11.309,11.387,612150,0
+SUPV.US,D,20180716,000000,11.367,11.697,11.09,11.222,603470,0
+SUPV.US,D,20180717,000000,11.222,11.55,10.845,11.163,1095820,0
+SUPV.US,D,20180718,000000,11.163,11.387,10.902,11.357,1305700,0
+SUPV.US,D,20180719,000000,11.115,11.221,10.758,10.863,1222563,0
+SUPV.US,D,20180720,000000,10.95,11.25,10.805,11.047,1742222,0
+SUPV.US,D,20180723,000000,10.873,11.163,10.68,10.893,1252261,0
+SUPV.US,D,20180724,000000,11.145,11.579,11.062,11.502,2005979,0
+SUPV.US,D,20180725,000000,11.425,12.633,11.425,12.547,1575256,0
+SUPV.US,D,20180726,000000,12.624,12.857,12.411,12.731,779393,0
+SUPV.US,D,20180727,000000,12.789,13.34,12.749,13.137,683405,0
+SUPV.US,D,20180730,000000,13.118,13.301,12.566,12.749,1023016,0
+SUPV.US,D,20180731,000000,12.769,13.204,12.769,13.069,602953,0
+SUPV.US,D,20180801,000000,13.166,13.185,12.741,13.146,344164,0
+SUPV.US,D,20180802,000000,12.992,13.108,12.721,12.731,533384,0
+SUPV.US,D,20180803,000000,12.818,13.108,12.798,12.867,501411,0
+SUPV.US,D,20180806,000000,12.914,12.944,12.653,12.712,490789,0
+SUPV.US,D,20180807,000000,12.702,12.779,12.064,12.16,862965,0
+SUPV.US,D,20180808,000000,12.189,12.189,11.202,11.357,1137067,0
+SUPV.US,D,20180809,000000,11.26,11.704,10.873,11.395,610945,0
+SUPV.US,D,20180810,000000,10.883,11.037,10.263,10.699,1021919,0
+SUPV.US,D,20180813,000000,10.563,10.622,9.4326,9.77,1700454,0
+SUPV.US,D,20180814,000000,9.964,10.448,9.528,9.877,1315267,0
+SUPV.US,D,20180815,000000,9.625,10.08,9.2673,9.79,910319,0
+SUPV.US,D,20180816,000000,9.877,10.254,9.586,9.615,1302365,0
+SUPV.US,D,20180817,000000,9.615,9.615,8.8127,9.0836,1114577,0
+SUPV.US,D,20180820,000000,8.9869,9.1416,8.4644,8.5418,1361829,0
+SUPV.US,D,20180821,000000,8.5418,8.8997,8.5128,8.6386,722520,0
+SUPV.US,D,20180822,000000,8.5128,9.1513,8.3484,9.0739,971438,0
+SUPV.US,D,20180823,000000,8.9965,9.19,8.7063,8.8514,633515,0
+SUPV.US,D,20180824,000000,7.6035,7.642,5.8575,5.9106,13331154,0
+SUPV.US,D,20180827,000000,6.1525,6.2395,5.7172,5.8912,5066864,0
+SUPV.US,D,20180828,000000,5.9106,5.9203,5.4182,5.688,4379137,0
+SUPV.US,D,20180829,000000,5.7267,6.0509,5.3979,5.4656,3456640,0
+SUPV.US,D,20180830,000000,5.3012,5.3301,4.7497,5.1561,5387477,0
+SUPV.US,D,20180831,000000,5.0496,6.7038,5.0109,6.6168,5916775,0
+SUPV.US,D,20180904,000000,6.3557,6.5587,5.7267,6.1041,2864514,0
+SUPV.US,D,20180905,000000,6.1525,7.0037,6.1088,6.7328,2942387,0
+SUPV.US,D,20180906,000000,6.8297,7.8937,6.7328,7.6712,4837106,0
+SUPV.US,D,20180907,000000,7.739,8.1259,7.3361,7.5841,2407338,0
+SUPV.US,D,20180910,000000,7.5067,7.7293,7.1101,7.3423,1513676,0
+SUPV.US,D,20180911,000000,7.265,7.323,6.6651,7.1198,1533875,0
+SUPV.US,D,20180912,000000,7.1682,7.3036,6.9553,7.1198,1113055,0
+SUPV.US,D,20180913,000000,7.1779,7.5067,6.5973,6.7135,1634311,0
+SUPV.US,D,20180914,000000,6.7328,6.8392,6.4911,6.7135,1410657,0
+SUPV.US,D,20180917,000000,6.7038,7.265,6.7038,7.1779,1415786,0
+SUPV.US,D,20180918,000000,7.2263,7.4004,7.0424,7.1391,1195944,0
+SUPV.US,D,20180919,000000,7.1295,8.0291,7.0618,7.6906,4225659,0
+SUPV.US,D,20180920,000000,7.7872,9.4901,7.7872,8.7063,4729187,0
+SUPV.US,D,20180921,000000,8.803,9.3931,8.4354,9.0352,2796328,0
+SUPV.US,D,20180924,000000,8.9965,9.2771,8.0872,8.3677,1980233,0
+SUPV.US,D,20180925,000000,7.9807,8.9094,7.7051,8.8418,2738258,0
+SUPV.US,D,20180926,000000,8.8707,9.4126,8.5322,8.774,1539205,0
+SUPV.US,D,20180927,000000,8.8514,8.8514,7.918,8.0194,2307091,0
+SUPV.US,D,20180928,000000,7.9614,7.9614,7.2745,7.4197,1762899,0
+SUPV.US,D,20181001,000000,7.4197,8.0001,7.1101,7.7583,1509041,0
+SUPV.US,D,20181002,000000,7.8357,8.4548,7.8067,8.0872,1503224,0
+SUPV.US,D,20181003,000000,8.4644,8.6676,7.9324,8.0194,1355080,0
+SUPV.US,D,20181004,000000,7.8744,7.9034,7.2842,7.294,1279962,0
+SUPV.US,D,20181005,000000,7.41,7.6519,7.1101,7.1391,815736,0
+SUPV.US,D,20181008,000000,7.4004,7.5261,7.0424,7.1585,1006896,0
+SUPV.US,D,20181009,000000,7.1488,7.1585,6.6123,6.8974,1184134,0
+SUPV.US,D,20181010,000000,6.8683,6.936,6.4717,6.4813,1010451,0
+SUPV.US,D,20181011,000000,6.4911,6.8092,6.0664,6.3847,1870824,0
+SUPV.US,D,20181012,000000,6.8102,7.1827,6.7038,7.0811,1213133,0
+SUPV.US,D,20181015,000000,7.1585,7.4004,6.7425,7.1585,815914,0
+SUPV.US,D,20181016,000000,7.2842,7.381,7.0521,7.2263,590789,0
+SUPV.US,D,20181017,000000,7.2166,7.2166,6.7557,6.8392,635173,0
+SUPV.US,D,20181018,000000,6.7328,7.0231,6.6748,6.7425,555439,0
+SUPV.US,D,20181019,000000,6.7619,7.2068,6.7619,6.8489,363751,0
+SUPV.US,D,20181022,000000,6.8974,7.1295,6.6845,6.82,524380,0
+SUPV.US,D,20181023,000000,6.7425,6.907,6.4813,6.8297,430693,0
+SUPV.US,D,20181024,000000,6.82,7.1488,6.6651,6.7328,536120,0
+SUPV.US,D,20181025,000000,6.791,7.7196,6.791,7.5454,1252315,0
+SUPV.US,D,20181026,000000,7.5454,7.7872,7.3423,7.5841,929193,0
+SUPV.US,D,20181029,000000,7.7293,8.0099,7.5648,7.7196,1948956,0
+SUPV.US,D,20181030,000000,7.768,8.0989,7.7485,7.8453,735177,0
+SUPV.US,D,20181031,000000,7.855,8.0969,7.5551,8.0678,878684,0
+SUPV.US,D,20181101,000000,8.1259,8.7837,8.1259,8.6966,1129992,0
+SUPV.US,D,20181102,000000,8.8514,8.9771,8.4354,8.861,855939,0
+SUPV.US,D,20181105,000000,8.8223,8.8223,8.4257,8.5031,512184,0
+SUPV.US,D,20181106,000000,8.5612,8.8901,8.1936,8.4452,708728,0
+SUPV.US,D,20181107,000000,8.4935,8.6483,8.2565,8.387,465516,0
+SUPV.US,D,20181108,000000,8.387,8.5515,8.0678,8.1259,549880,0
+SUPV.US,D,20181109,000000,8.1259,8.2033,7.8463,8.0775,403649,0
+SUPV.US,D,20181112,000000,8.0194,8.0872,7.8219,7.9034,166982,0
+SUPV.US,D,20181113,000000,7.8259,8.1838,7.3132,7.3519,537901,0
+SUPV.US,D,20181114,000000,7.4681,7.9227,7.41,7.797,376637,0
+SUPV.US,D,20181115,000000,7.797,8.329,7.6325,8.213,619684,0
+SUPV.US,D,20181116,000000,8.0194,8.803,7.8656,8.5805,1610569,0
+SUPV.US,D,20181119,000000,8.5322,8.8997,8.4691,8.803,738606,0
+SUPV.US,D,20181120,000000,8.4935,8.7063,8.3387,8.4065,894716,0
+SUPV.US,D,20181121,000000,8.5128,8.8514,8.4741,8.8223,1005007,0
+SUPV.US,D,20181123,000000,8.6578,8.9094,8.4161,8.832,861659,0
+SUPV.US,D,20181126,000000,8.8514,8.8996,8.3,8.5515,1027157,0
+SUPV.US,D,20181127,000000,8.5805,8.6289,7.855,7.9517,757055,0
+SUPV.US,D,20181128,000000,8.0582,8.3822,7.7676,8.2033,891256,0
+SUPV.US,D,20181129,000000,8.1838,8.6289,8.1452,8.4257,516465,0
+SUPV.US,D,20181130,000000,8.3677,8.4886,8.0127,8.4354,743462,0
+SUPV.US,D,20181203,000000,8.8805,8.8997,8.6483,8.8223,1170317,0
+SUPV.US,D,20181204,000000,8.7546,8.7837,8.5322,8.7063,861498,0
+SUPV.US,D,20181206,000000,8.4161,8.8369,8.1259,8.7643,646960,0
+SUPV.US,D,20181207,000000,8.7643,8.8997,8.5805,8.6578,594907,0
+SUPV.US,D,20181210,000000,8.6386,8.6966,8.3203,8.6096,645615,0
+SUPV.US,D,20181211,000000,8.6869,8.8997,8.5418,8.6483,597630,0
+SUPV.US,D,20181212,000000,8.803,8.8997,8.4935,8.5418,500206,0
+SUPV.US,D,20181213,000000,8.6773,8.8029,8.271,8.358,345573,0
+SUPV.US,D,20181214,000000,8.271,8.4644,8.2323,8.3774,353151,0
+SUPV.US,D,20181217,000000,8.3774,8.3774,7.6567,7.6906,638431,0
+SUPV.US,D,20181218,000000,7.6906,7.9759,7.6906,7.768,341929,0
+SUPV.US,D,20181219,000000,7.8163,8.0194,7.5841,7.6132,305823,0
+SUPV.US,D,20181220,000000,7.6808,7.768,7.381,7.3906,385518,0
+SUPV.US,D,20181221,000000,7.3423,7.6808,6.9651,7.3617,972152,0
+SUPV.US,D,20181224,000000,7.0714,7.5358,6.8951,6.9553,334692,0
+SUPV.US,D,20181226,000000,6.9844,7.3906,6.5491,7.381,994285,0
+SUPV.US,D,20181227,000000,7.2842,7.7098,7.1198,7.7098,566653,0
+SUPV.US,D,20181228,000000,7.768,8.1936,7.5745,8.0775,696184,0
+SUPV.US,D,20181231,000000,8.1065,8.4354,7.9807,8.3967,462563,0
+SUPV.US,D,20190102,000000,8.4452,8.4452,8.1357,8.213,328883,0
+SUPV.US,D,20190103,000000,8.213,8.2903,7.9517,8.2613,321459,0
+SUPV.US,D,20190104,000000,8.2225,8.7063,8.0099,8.6096,686180,0
+SUPV.US,D,20190107,000000,8.5902,8.9869,8.4161,8.5902,1236043,0
+SUPV.US,D,20190108,000000,8.4257,8.7643,8.3484,8.6289,567947,0
+SUPV.US,D,20190109,000000,8.6578,9.0932,8.6386,8.9965,1354232,0
+SUPV.US,D,20190110,000000,8.9771,9.3637,8.8223,9.1706,974286,0
+SUPV.US,D,20190111,000000,9.1513,9.3637,9.0545,9.3352,532333,0
+SUPV.US,D,20190114,000000,9.306,9.3549,9.0932,9.1029,292501,0
+SUPV.US,D,20190115,000000,9.0836,9.3352,8.9675,9.0739,665308,0
+SUPV.US,D,20190116,000000,9.0932,9.3637,8.8514,8.8997,713208,0
+SUPV.US,D,20190117,000000,8.8805,8.9675,8.6676,8.8997,586635,0
+SUPV.US,D,20190118,000000,8.9965,9.2384,8.716,9.1513,821272,0
+SUPV.US,D,20190122,000000,9.1126,9.1126,8.6773,8.861,969435,0
+SUPV.US,D,20190123,000000,8.9675,9.0836,8.8124,9.0642,387576,0
+SUPV.US,D,20190124,000000,9.0352,9.2771,8.8997,8.9384,1201330,0
+SUPV.US,D,20190125,000000,9.0739,9.2626,8.9869,9.1319,657988,0
+SUPV.US,D,20190128,000000,9.0158,9.538,8.8424,9.4703,754618,0
+SUPV.US,D,20190129,000000,9.558,9.674,9.306,9.586,675497,0
+SUPV.US,D,20190130,000000,9.655,9.955,9.519,9.955,901046,0
+SUPV.US,D,20190131,000000,10.051,10.283,9.751,10.147,969341,0
+SUPV.US,D,20190201,000000,10.032,10.409,9.77,10.361,600195,0
+SUPV.US,D,20190204,000000,10.302,11.057,10.302,10.931,1369199,0
+SUPV.US,D,20190205,000000,10.922,11.24,10.69,10.94,1019281,0
+SUPV.US,D,20190206,000000,10.748,10.883,10.351,10.409,1013380,0
+SUPV.US,D,20190207,000000,10.273,10.361,9.712,10.283,844703,0
+SUPV.US,D,20190208,000000,10.302,10.496,9.922,10.438,671584,0
+SUPV.US,D,20190211,000000,10.448,10.554,10.196,10.467,215218,0
+SUPV.US,D,20190212,000000,10.613,10.893,10.593,10.66,663179,0
+SUPV.US,D,20190213,000000,10.65,10.785,10.206,10.235,378336,0
+SUPV.US,D,20190214,000000,10.128,10.487,10.061,10.467,419383,0
+SUPV.US,D,20190215,000000,10.515,10.515,10.022,10.283,780117,0
+SUPV.US,D,20190219,000000,10.187,10.312,9.577,9.645,1230695,0
+SUPV.US,D,20190220,000000,9.703,10.041,9.219,9.3637,1114488,0
+SUPV.US,D,20190221,000000,9.1996,9.2963,8.9675,9.0932,718611,0
+SUPV.US,D,20190222,000000,9.2093,9.732,9.1609,9.712,1567451,0
+SUPV.US,D,20190225,000000,9.829,10.041,9.2093,9.3157,788549,0
+SUPV.US,D,20190226,000000,9.2673,9.3833,9.0449,9.2771,385603,0
+SUPV.US,D,20190227,000000,9.2867,9.4029,8.8127,8.832,739813,0
+SUPV.US,D,20190228,000000,8.8997,9.0255,8.3969,8.6289,1191458,0
+SUPV.US,D,20190301,000000,8.7063,8.832,7.9421,7.9904,1533071,0
+SUPV.US,D,20190304,000000,7.9904,8.1662,7.7098,7.855,563854,0
+SUPV.US,D,20190305,000000,7.913,8.0388,7.7872,7.9227,333925,0
+SUPV.US,D,20190306,000000,7.8647,7.8792,7.2455,7.294,1512111,0
+SUPV.US,D,20190307,000000,7.3036,7.5938,6.9651,7.0714,1250886,0
+SUPV.US,D,20190308,000000,7.1972,7.7872,7.1875,7.323,1503893,0
+SUPV.US,D,20190311,000000,7.4971,7.739,7.2553,7.3036,1102860,0
+SUPV.US,D,20190312,000000,7.323,7.41,7.0811,7.2263,681507,0
+SUPV.US,D,20190313,000000,7.2455,7.3617,7.0424,7.1972,889232,0
+SUPV.US,D,20190314,000000,7.1779,7.2842,6.9892,7.0328,392848,0
+SUPV.US,D,20190315,000000,7.1391,7.4971,7.1005,7.41,1380090,0
+SUPV.US,D,20190318,000000,7.4004,7.797,7.3617,7.739,1303231,0
+SUPV.US,D,20190319,000000,7.8357,8.1259,7.323,7.4004,1589382,0
+SUPV.US,D,20190320,000000,7.381,7.5745,7.0328,7.1972,1327751,0
+SUPV.US,D,20190321,000000,7.1972,7.3036,6.8974,6.9553,1181437,0
+SUPV.US,D,20190322,000000,6.8005,6.8536,6.2395,6.3072,2291787,0
+SUPV.US,D,20190325,000000,6.3072,6.7473,6.3072,6.4813,1287445,0
+SUPV.US,D,20190326,000000,6.4426,6.6458,5.9783,5.988,1672042,0
+SUPV.US,D,20190327,000000,5.8816,6.0654,5.5914,5.8526,2448929,0
+SUPV.US,D,20190328,000000,5.8429,6.0073,5.7365,5.959,1164523,0
+SUPV.US,D,20190329,000000,6.0073,6.1138,5.8719,5.8816,1121657,0
+SUPV.US,D,20190401,000000,6.0557,6.2298,5.9009,5.9977,2286931,0
+SUPV.US,D,20190402,000000,5.988,6.046,5.7172,5.8235,628834,0
+SUPV.US,D,20190403,000000,5.8429,5.9783,5.5624,5.6301,740733,0
+SUPV.US,D,20190404,000000,5.5914,5.8042,5.4753,5.688,903257,0
+SUPV.US,D,20190405,000000,5.7462,5.9977,5.6494,5.7849,1222841,0
+SUPV.US,D,20190408,000000,5.7558,6.2202,5.7558,6.162,1322594,0
+SUPV.US,D,20190409,000000,6.1331,6.1814,5.5817,5.7752,1882412,0
+SUPV.US,D,20190410,000000,5.7752,5.9396,5.6011,5.7172,1804866,0
+SUPV.US,D,20190411,000000,5.7267,5.7945,5.5141,5.7267,1615130,0
+SUPV.US,D,20190412,000000,5.6978,5.8912,5.607,5.7654,2013534,0
+SUPV.US,D,20190415,000000,5.7945,6.0557,5.688,5.8912,1898837,0
+SUPV.US,D,20190416,000000,5.9106,6.1323,5.8235,5.8526,1283145,0
+SUPV.US,D,20190417,000000,5.9009,6.1428,5.6785,5.9203,1633883,0
+SUPV.US,D,20190418,000000,5.8912,6.017,5.3401,5.4656,1221892,0
+SUPV.US,D,20190422,000000,5.5237,5.6423,5.3205,5.3689,1396089,0
+SUPV.US,D,20190423,000000,5.4753,5.7075,5.3399,5.5333,1024813,0
+SUPV.US,D,20190424,000000,5.4849,5.5141,4.8659,4.8755,2864815,0
+SUPV.US,D,20190425,000000,4.8078,5.1077,4.1597,5.0303,6491851,0
+SUPV.US,D,20190426,000000,5.1271,5.3689,4.7692,4.8078,2070763,0
+SUPV.US,D,20190429,000000,4.8561,5.0013,4.7305,4.8369,1112814,0
+SUPV.US,D,20190430,000000,4.8659,5.0109,4.7787,4.9142,1072618,0
+SUPV.US,D,20190501,000000,4.9239,5.1271,4.7982,5.1077,1064770,0
+SUPV.US,D,20190502,000000,5.069,5.2045,4.9432,5.1658,1622097,0
+SUPV.US,D,20190503,000000,5.2237,5.6398,5.214,5.5527,3361294,0
+SUPV.US,D,20190506,000000,5.2432,5.7075,5.2335,5.5624,1329595,0
+SUPV.US,D,20190507,000000,5.4849,5.4849,5.098,5.1077,1674936,0
+SUPV.US,D,20190508,000000,5.1174,5.4076,5.0593,5.2722,1653637,0
+SUPV.US,D,20190509,000000,5.2237,5.4366,5.0303,5.3979,2106554,0
+SUPV.US,D,20190510,000000,5.3495,5.7075,5.1658,5.2625,1749747,0
+SUPV.US,D,20190513,000000,5.135,5.2821,4.9636,5.1645,753372,0
+SUPV.US,D,20190514,000000,5.2233,5.3213,5.0567,5.1939,774590,0
+SUPV.US,D,20190515,000000,5.1448,5.4388,5.1448,5.4291,839565,0
+SUPV.US,D,20190516,000000,5.4094,5.625,5.3702,5.5369,906843,0
+SUPV.US,D,20190517,000000,5.4486,5.625,5.184,5.184,676656,0
+SUPV.US,D,20190520,000000,5.135,5.3409,5.0272,5.3213,787637,0
+SUPV.US,D,20190521,000000,5.3899,5.9877,5.3899,5.9778,2124372,0
+SUPV.US,D,20190522,000000,5.9778,6.3208,5.7034,5.7623,1277908,0
+SUPV.US,D,20190523,000000,5.7426,5.8504,5.5271,5.6348,498283,0
+SUPV.US,D,20190524,000000,5.6937,5.821,5.6545,5.7818,577009,0
+SUPV.US,D,20190528,000000,5.8504,5.9778,5.7132,5.7818,2382921,0
+SUPV.US,D,20190529,000000,5.7329,5.8896,5.4859,5.8504,925675,0
+SUPV.US,D,20190530,000000,5.8015,6.1248,5.8015,5.8309,2047897,0
+SUPV.US,D,20190531,000000,5.7916,6.0661,5.6545,5.7231,1177399,0
+SUPV.US,D,20190603,000000,5.8309,5.8309,5.5271,5.5956,792978,0
+SUPV.US,D,20190604,000000,5.6545,6.0269,5.5075,6.0269,1439419,0
+SUPV.US,D,20190605,000000,6.1248,6.2424,5.8602,6.0464,1866342,0
+SUPV.US,D,20190606,000000,6.0562,6.115,5.8994,6.0758,1075101,0
+SUPV.US,D,20190607,000000,6.0954,6.1347,5.9583,5.968,786862,0
+SUPV.US,D,20190610,000000,6.0072,6.2229,5.9288,6.2229,1050901,0
+SUPV.US,D,20190611,000000,6.2718,7.3499,6.2326,7.34,4301944,0
+SUPV.US,D,20190612,000000,7.2518,8.1044,7.1637,7.7418,5656203,0
+SUPV.US,D,20190613,000000,7.7418,7.7418,7.2029,7.5262,2350558,0
+SUPV.US,D,20190614,000000,7.5262,7.5899,7.1734,7.291,1844111,0
+SUPV.US,D,20190617,000000,7.1637,7.3694,6.8794,7.193,1125983,0
+SUPV.US,D,20190618,000000,7.2616,7.536,7.2518,7.2714,1110659,0
+SUPV.US,D,20190619,000000,7.2714,7.438,6.85,6.8696,1091205,0
+SUPV.US,D,20190620,000000,6.9775,7.291,6.9623,7.291,1088115,0
+SUPV.US,D,20190621,000000,7.2714,7.3133,7.0656,7.1146,720246,0
+SUPV.US,D,20190624,000000,7.1048,7.3204,7.0264,7.2812,827703,0
+SUPV.US,D,20190625,000000,7.2714,7.3891,7.1734,7.242,841447,0
+SUPV.US,D,20190626,000000,7.3008,7.4086,6.9284,7.0166,1017306,0
+SUPV.US,D,20190627,000000,7.0558,7.3106,6.9383,7.242,1246008,0
+SUPV.US,D,20190628,000000,7.4478,7.7349,7.3596,7.7222,1513745,0
+SUPV.US,D,20190701,000000,8.0456,8.1142,7.6634,7.7222,1694497,0
+SUPV.US,D,20190702,000000,7.6537,8.0848,7.521,8.0456,1048446,0
+SUPV.US,D,20190703,000000,7.9966,8.2514,7.8594,7.9966,638731,0
+SUPV.US,D,20190705,000000,8.075,8.2211,7.8496,8.173,1053883,0
+SUPV.US,D,20190708,000000,8.1338,8.32,7.9476,8.271,792925,0
+SUPV.US,D,20190709,000000,8.2219,8.7414,8.1338,8.6238,1143446,0
+SUPV.US,D,20190710,000000,8.6532,8.8492,8.2219,8.3984,1186503,0
+SUPV.US,D,20190711,000000,8.4572,8.6238,8.1632,8.1827,1295660,0
+SUPV.US,D,20190712,000000,8.2514,8.3494,8.1436,8.1827,635921,0
+SUPV.US,D,20190715,000000,8.2318,8.2416,7.6929,7.781,1366301,0
+SUPV.US,D,20190716,000000,7.7222,8.0651,7.7222,7.8202,814451,0
+SUPV.US,D,20190717,000000,7.8104,8.1926,7.7026,7.9574,1412638,0
+SUPV.US,D,20190718,000000,7.9182,8.0358,7.487,7.6537,1366027,0
+SUPV.US,D,20190719,000000,7.6537,7.7222,7.3694,7.438,1021428,0
+SUPV.US,D,20190722,000000,7.438,7.5556,6.9872,7.0362,1280411,0
+SUPV.US,D,20190723,000000,7.0853,7.1245,6.7521,6.9775,1926255,0
+SUPV.US,D,20190724,000000,6.9775,7.1342,6.8794,7.0166,517294,0
+SUPV.US,D,20190725,000000,7.0166,7.1245,6.8189,6.9284,523603,0
+SUPV.US,D,20190726,000000,6.9383,7.585,6.9383,7.5654,1553215,0
+SUPV.US,D,20190729,000000,7.585,7.8398,7.2616,7.6046,1541882,0
+SUPV.US,D,20190730,000000,7.5262,7.6717,7.34,7.5262,872551,0
+SUPV.US,D,20190731,000000,7.4968,7.7222,7.4086,7.5458,1584345,0
+SUPV.US,D,20190801,000000,7.6242,7.634,7.0754,7.144,757430,0
+SUPV.US,D,20190802,000000,7.1048,7.4184,6.9775,7.3596,872413,0
+SUPV.US,D,20190805,000000,7.2518,7.3499,6.9676,7.193,1176202,0
+SUPV.US,D,20190806,000000,7.2518,7.3988,6.9872,7.2029,1236977,0
+SUPV.US,D,20190807,000000,6.8794,7.1342,6.8207,6.948,842668,0
+SUPV.US,D,20190808,000000,6.9578,7.1555,6.8108,6.9284,1238833,0
+SUPV.US,D,20190809,000000,6.8794,7.5752,6.8794,7.5066,2856371,0
+SUPV.US,D,20190812,000000,4.0571,4.1159,2.646,3.0968,18403629,0
+SUPV.US,D,20190813,000000,3.3123,3.6259,3.1849,3.4299,7567710,0
+SUPV.US,D,20190814,000000,3.3809,3.6063,3.2045,3.2829,5822598,0
+SUPV.US,D,20190815,000000,3.5671,3.9199,3.4006,3.8415,4476890,0
+SUPV.US,D,20190816,000000,3.9297,4.3903,3.8317,3.8513,4996245,0
+SUPV.US,D,20190819,000000,3.7827,3.7827,3.1947,3.2437,4708732,0
+SUPV.US,D,20190820,000000,3.3319,3.479,3.2339,3.2731,3337392,0
+SUPV.US,D,20190821,000000,3.3319,3.4593,3.2829,3.4299,1209270,0
+SUPV.US,D,20190822,000000,3.4398,3.5573,3.4006,3.4103,1196204,0
+SUPV.US,D,20190823,000000,3.4495,3.479,3.1849,3.2633,1163828,0
+SUPV.US,D,20190826,000000,3.3025,3.3711,3.0673,3.1849,1200917,0
+SUPV.US,D,20190827,000000,3.1065,3.1849,2.8419,2.8811,3568876,0
+SUPV.US,D,20190828,000000,2.8125,3.0379,2.7439,2.8419,2226794,0
+SUPV.US,D,20190829,000000,2.7439,2.8909,2.5185,2.6361,3889637,0
+SUPV.US,D,20190830,000000,2.6361,2.7439,2.3715,2.4107,2946370,0
+SUPV.US,D,20190903,000000,2.646,2.7244,2.2049,2.2441,2544229,0
+SUPV.US,D,20190904,000000,2.3128,2.7341,2.2247,2.6655,3296400,0
+SUPV.US,D,20190905,000000,2.7244,3.0771,2.7047,3.0576,4219777,0
+SUPV.US,D,20190906,000000,3.0183,3.3025,3.0183,3.1457,3067594,0
+SUPV.US,D,20190909,000000,3.1849,3.3221,3.0183,3.1163,1281111,0
+SUPV.US,D,20190910,000000,3.1065,3.2045,3.0576,3.1065,938237,0
+SUPV.US,D,20190911,000000,3.1065,3.1947,2.9499,3.1947,1318847,0
+SUPV.US,D,20190912,000000,3.1947,3.2241,2.9987,3.0282,1078118,0
+SUPV.US,D,20190913,000000,3.0379,3.0968,2.8517,2.8615,1329719,0
+SUPV.US,D,20190916,000000,2.8419,2.9987,2.8419,2.8714,754055,0
+SUPV.US,D,20190917,000000,2.8615,2.9693,2.7439,2.9301,776904,0
+SUPV.US,D,20190918,000000,2.9106,2.9399,2.7538,2.9106,1156382,0
+SUPV.US,D,20190919,000000,2.7244,3.0869,2.7145,2.989,1557192,0
+SUPV.US,D,20190920,000000,2.9399,3.0673,2.8517,2.8517,697475,0
+SUPV.US,D,20190923,000000,2.8223,2.8517,2.7538,2.8125,639978,0
+SUPV.US,D,20190924,000000,2.8811,2.8811,2.7439,2.7636,606118,0
+SUPV.US,D,20190925,000000,2.7439,2.8909,2.7047,2.8714,655182,0
+SUPV.US,D,20190926,000000,2.8909,3.0968,2.8125,2.9203,851385,0
+SUPV.US,D,20190927,000000,2.9007,3.1555,2.9007,3.1457,1372981,0
+SUPV.US,D,20190930,000000,3.1947,3.1947,3.0085,3.1457,1105114,0
+SUPV.US,D,20191001,000000,3.1163,3.1849,3.0183,3.0477,750272,0
+SUPV.US,D,20191002,000000,3.0183,3.1408,2.9498,3.1163,692282,0
+SUPV.US,D,20191003,000000,3.1457,3.1457,2.9987,3.0282,417355,0
+SUPV.US,D,20191004,000000,2.9987,3.1849,2.989,3.1752,872395,0
+SUPV.US,D,20191007,000000,3.1457,3.4006,3.114,3.2144,2123955,0
+SUPV.US,D,20191008,000000,3.1752,3.207,2.989,2.9987,580174,0
+SUPV.US,D,20191009,000000,3.0282,3.1065,2.9399,3.0771,502492,0
+SUPV.US,D,20191010,000000,3.1065,3.2633,3.0673,3.2536,1143210,0
+SUPV.US,D,20191011,000000,3.3025,3.3907,3.1065,3.1261,838933,0
+SUPV.US,D,20191014,000000,3.1163,3.1261,3.0183,3.0576,304652,0
+SUPV.US,D,20191015,000000,3.0673,3.1457,3.0183,3.0477,407578,0
+SUPV.US,D,20191016,000000,3.0379,3.1261,2.9693,3.0282,473252,0
+SUPV.US,D,20191017,000000,3.0085,3.0771,2.9203,2.9203,782286,0
+SUPV.US,D,20191018,000000,2.9301,2.9595,2.7733,2.8125,678780,0
+SUPV.US,D,20191021,000000,2.793,2.8811,2.7488,2.8615,381613,0
+SUPV.US,D,20191022,000000,2.8714,2.8811,2.6949,2.7341,778546,0
+SUPV.US,D,20191023,000000,2.7145,2.793,2.6949,2.7636,800581,0
+SUPV.US,D,20191024,000000,2.7733,2.9399,2.7145,2.7636,841295,0
+SUPV.US,D,20191025,000000,2.793,2.8419,2.6949,2.7439,1790473,0
+SUPV.US,D,20191028,000000,2.6949,2.9203,2.5185,2.5871,1813855,0
+SUPV.US,D,20191029,000000,2.5871,2.7538,2.4892,2.646,957074,0
+SUPV.US,D,20191030,000000,2.6949,2.6949,2.5577,2.6655,483656,0
+SUPV.US,D,20191031,000000,2.6655,2.6852,2.5774,2.6655,341349,0
+SUPV.US,D,20191101,000000,2.6655,2.7586,2.6215,2.7244,802239,0
+SUPV.US,D,20191104,000000,2.793,2.9693,2.7636,2.9007,1778609,0
+SUPV.US,D,20191105,000000,2.9399,3.0968,2.9203,3.0183,832648,0
+SUPV.US,D,20191106,000000,2.989,3.0085,2.8322,2.8714,579716,0
+SUPV.US,D,20191107,000000,2.8811,2.9693,2.8322,2.8615,590622,0
+SUPV.US,D,20191108,000000,2.793,2.9106,2.6263,2.6655,1399257,0
+SUPV.US,D,20191111,000000,2.6361,2.7636,2.6036,2.6361,865851,0
+SUPV.US,D,20191112,000000,2.6852,2.7145,2.45,2.5185,1174511,0
+SUPV.US,D,20191113,000000,2.5185,2.5185,2.3814,2.4206,961500,0
+SUPV.US,D,20191114,000000,2.4206,2.5185,2.303,2.3225,818269,0
+SUPV.US,D,20191115,000000,2.3323,2.5726,2.2736,2.5087,1158534,0
+SUPV.US,D,20191118,000000,2.45,2.5577,2.3764,2.4401,834723,0
+SUPV.US,D,20191119,000000,2.4401,2.646,2.3814,2.6361,630031,0
+SUPV.US,D,20191120,000000,2.646,2.8517,2.6263,2.7538,1499002,0
+SUPV.US,D,20191121,000000,2.7538,2.793,2.6949,2.7244,441527,0
+SUPV.US,D,20191122,000000,2.7341,2.8419,2.6557,2.7636,633491,0
+SUPV.US,D,20191125,000000,2.793,2.8811,2.7341,2.7439,746225,0
+SUPV.US,D,20191126,000000,2.7244,2.7538,2.5969,2.7439,888069,0
+SUPV.US,D,20191127,000000,2.7538,2.9595,2.6655,2.9498,1329024,0
+SUPV.US,D,20191129,000000,2.989,2.9987,2.7341,2.7439,724922,0
+SUPV.US,D,20191202,000000,2.7439,2.8714,2.6655,2.6852,829422,0
+SUPV.US,D,20191203,000000,2.646,2.7145,2.5783,2.6949,379384,0
+SUPV.US,D,20191204,000000,2.6655,2.8125,2.6655,2.7439,637095,0
+SUPV.US,D,20191205,000000,2.7636,2.8027,2.6655,2.7145,807036,0
+SUPV.US,D,20191206,000000,2.7538,2.8419,2.749,2.8223,893042,0
+SUPV.US,D,20191209,000000,2.8714,2.9791,2.793,2.8909,1139287,0
+SUPV.US,D,20191210,000000,2.8811,2.9301,2.7341,2.7341,647249,0
+SUPV.US,D,20191211,000000,2.7244,2.8419,2.7047,2.8027,768227,0
+SUPV.US,D,20191212,000000,2.8027,2.9399,2.793,2.9399,1032663,0
+SUPV.US,D,20191213,000000,2.9595,3.1849,2.9498,3.0771,1381809,0
+SUPV.US,D,20191216,000000,3.136,3.1947,2.989,2.9987,1270981,0
+SUPV.US,D,20191217,000000,2.989,3.0576,2.8664,3.0379,977445,0
+SUPV.US,D,20191218,000000,3.0379,3.2829,3.0379,3.1653,1684115,0
+SUPV.US,D,20191219,000000,3.1849,3.3614,3.1849,3.2339,1030745,0
+SUPV.US,D,20191220,000000,3.2731,3.2927,3.1457,3.2339,929458,0
+SUPV.US,D,20191223,000000,3.2339,3.6259,3.2339,3.6259,2230856,0
+SUPV.US,D,20191224,000000,3.6847,4.0081,3.5867,3.6749,2702877,0
+SUPV.US,D,20191226,000000,3.6945,4.1159,3.6945,4.0963,2848516,0
+SUPV.US,D,20191227,000000,4.1355,4.1551,3.7827,3.8611,2935756,0
+SUPV.US,D,20191230,000000,3.8611,3.8886,3.6455,3.6553,2276004,0
+SUPV.US,D,20191231,000000,3.6455,3.7044,3.5573,3.6063,819526,0
+SUPV.US,D,20200102,000000,3.6259,3.7925,3.4691,3.5867,1350396,0
+SUPV.US,D,20200103,000000,3.5083,3.5377,3.2437,3.4299,1244396,0
+SUPV.US,D,20200106,000000,3.3809,3.5573,3.3289,3.5181,695782,0
+SUPV.US,D,20200107,000000,3.5279,3.5573,3.3123,3.3515,1465657,0
+SUPV.US,D,20200108,000000,3.3319,3.4299,3.1555,3.3123,1008729,0
+SUPV.US,D,20200109,000000,3.3319,3.5671,3.3025,3.5279,1262232,0
+SUPV.US,D,20200110,000000,3.6063,3.6847,3.4593,3.5083,1056207,0
+SUPV.US,D,20200113,000000,3.4985,3.6259,3.3417,3.3417,1035594,0
+SUPV.US,D,20200114,000000,3.3221,3.3319,3.2144,3.2633,1241134,0
+SUPV.US,D,20200115,000000,3.2633,3.3221,3.0869,3.0968,870749,0
+SUPV.US,D,20200116,000000,3.0968,3.3319,3.0968,3.2045,1337764,0
+SUPV.US,D,20200117,000000,3.2241,3.3319,3.2045,3.2927,1126117,0
+SUPV.US,D,20200121,000000,3.3025,3.3123,3.0673,3.0771,1058027,0
+SUPV.US,D,20200122,000000,3.0869,3.1752,3.033,3.1163,903415,0
+SUPV.US,D,20200123,000000,3.0869,3.136,2.9987,3.0183,474841,0
+SUPV.US,D,20200124,000000,3.0085,3.0673,2.9106,2.9203,1465622,0
+SUPV.US,D,20200127,000000,2.8615,2.8714,2.7439,2.8125,1803011,0
+SUPV.US,D,20200128,000000,2.8223,2.9791,2.8223,2.9498,994592,0
+SUPV.US,D,20200129,000000,2.9693,3.0771,2.9007,2.9106,973526,0
+SUPV.US,D,20200130,000000,2.8419,2.9546,2.8419,2.9399,830267,0
+SUPV.US,D,20200131,000000,2.9106,2.9498,2.7733,2.8322,1413260,0
+SUPV.US,D,20200203,000000,2.8811,3.1261,2.8517,3.0673,1149066,0
+SUPV.US,D,20200204,000000,3.2633,3.3221,2.9106,2.989,1504402,0
+SUPV.US,D,20200205,000000,3.0477,3.1359,2.9791,3.0869,532220,0
+SUPV.US,D,20200206,000000,3.1163,3.1653,3.0085,3.0771,501528,0
+SUPV.US,D,20200207,000000,3.1163,3.1849,3.0379,3.0869,636077,0
+SUPV.US,D,20200210,000000,3.0869,3.1261,3.0085,3.0379,361376,0
+SUPV.US,D,20200211,000000,3.0183,3.0379,2.8811,2.9301,737931,0
+SUPV.US,D,20200212,000000,2.9301,2.9987,2.9203,2.9399,616956,0
+SUPV.US,D,20200213,000000,2.8811,2.9007,2.7145,2.8027,962576,0
+SUPV.US,D,20200214,000000,2.7831,2.8811,2.7733,2.8125,530581,0
+SUPV.US,D,20200218,000000,2.8419,2.8909,2.7439,2.8322,406778,0
+SUPV.US,D,20200219,000000,2.8125,2.9693,2.793,2.9399,838144,0
+SUPV.US,D,20200220,000000,2.989,3.1065,2.7736,3.0183,1248675,0
+SUPV.US,D,20200221,000000,3.0576,3.0937,2.9546,3.0183,768755,0
+SUPV.US,D,20200224,000000,2.9007,2.989,2.7439,2.8517,1048833,0
+SUPV.US,D,20200225,000000,2.8322,2.9106,2.7145,2.7439,715502,0
+SUPV.US,D,20200226,000000,2.7439,2.8615,2.7244,2.8027,636085,0
+SUPV.US,D,20200227,000000,2.7636,2.793,2.5479,2.6263,1078101,0
+SUPV.US,D,20200228,000000,2.5773,2.6949,2.5185,2.6263,912927,0
+SUPV.US,D,20200302,000000,2.6852,2.7439,2.5382,2.7244,1080066,0
+SUPV.US,D,20200303,000000,2.7636,2.837,2.5969,2.6263,911397,0
+SUPV.US,D,20200304,000000,2.7341,2.749,2.646,2.7047,422024,0
+SUPV.US,D,20200305,000000,2.7145,2.7145,2.6263,2.6753,352515,0
+SUPV.US,D,20200306,000000,2.5676,2.6655,2.5087,2.5087,527120,0
+SUPV.US,D,20200309,000000,2.4107,2.4206,2.0285,2.0384,1179950,0
+SUPV.US,D,20200310,000000,2.1363,2.2736,2.0874,2.2736,939020,0
+SUPV.US,D,20200311,000000,2.2246,2.2638,1.9011,1.9306,1105348,0
+SUPV.US,D,20200312,000000,1.9306,1.9501,1.4209,1.4406,2570136,0
+SUPV.US,D,20200313,000000,1.6268,1.7346,1.4503,1.6562,1454136,0
+SUPV.US,D,20200316,000000,1.323,1.6365,1.323,1.3916,980206,0
+SUPV.US,D,20200317,000000,1.4111,1.5778,1.3033,1.5386,879673,0
+SUPV.US,D,20200318,000000,1.4406,1.4798,1.3033,1.4111,921940,0
+SUPV.US,D,20200319,000000,1.4895,1.5092,1.3033,1.4503,767938,0
+SUPV.US,D,20200320,000000,1.4798,1.7142,1.4209,1.4308,1125854,0
+SUPV.US,D,20200323,000000,1.47,1.47,1.2544,1.3817,629473,0
+SUPV.US,D,20200324,000000,1.4895,1.6365,1.4601,1.5582,738232,0
+SUPV.US,D,20200325,000000,1.4895,1.8424,1.4895,1.8031,618434,0
+SUPV.US,D,20200326,000000,1.8816,1.9501,1.7052,1.7836,573079,0
+SUPV.US,D,20200327,000000,1.6268,1.7247,1.5582,1.5679,356309,0
+SUPV.US,D,20200330,000000,1.5386,1.6071,1.519,1.519,250641,0
+SUPV.US,D,20200331,000000,1.5386,1.6707,1.4895,1.5287,777278,0
+SUPV.US,D,20200401,000000,1.4798,1.6071,1.4209,1.5778,468375,0
+SUPV.US,D,20200402,000000,1.6268,1.6855,1.5092,1.6757,366203,0
+SUPV.US,D,20200403,000000,1.666,1.6954,1.5679,1.6757,322176,0
+SUPV.US,D,20200406,000000,1.6757,1.813,1.5287,1.6071,661344,0
+SUPV.US,D,20200407,000000,1.7247,1.7247,1.47,1.519,921273,0
+SUPV.US,D,20200408,000000,1.5876,1.666,1.5092,1.6268,540875,0
+SUPV.US,D,20200409,000000,1.666,1.7493,1.5876,1.5876,400962,0
+SUPV.US,D,20200413,000000,1.5974,1.6365,1.4798,1.5582,331405,0
+SUPV.US,D,20200414,000000,1.5778,1.6365,1.4945,1.5876,835979,0
+SUPV.US,D,20200415,000000,1.519,1.7052,1.4895,1.6757,712758,0
+SUPV.US,D,20200416,000000,1.6954,1.6954,1.5679,1.6757,280245,0
+SUPV.US,D,20200417,000000,1.7247,1.7541,1.6268,1.666,550726,0
+SUPV.US,D,20200420,000000,1.6268,1.7444,1.5876,1.7149,428121,0
+SUPV.US,D,20200421,000000,1.666,1.7346,1.5974,1.6365,205770,0
+SUPV.US,D,20200422,000000,1.6365,1.6774,1.5092,1.5287,402720,0
+SUPV.US,D,20200423,000000,1.5386,1.666,1.47,1.4895,337090,0
+SUPV.US,D,20200424,000000,1.4895,1.5092,1.3878,1.4063,415670,0
+SUPV.US,D,20200427,000000,1.4503,1.5092,1.323,1.3916,551433,0
+SUPV.US,D,20200428,000000,1.4209,1.6365,1.4209,1.5679,1291655,0
+SUPV.US,D,20200429,000000,1.7149,1.8031,1.6365,1.7444,794329,0
+SUPV.US,D,20200430,000000,1.7738,1.8031,1.5679,1.6562,458415,0
+SUPV.US,D,20200501,000000,1.5876,1.6043,1.4871,1.5092,450238,0
+SUPV.US,D,20200504,000000,1.4895,1.617,1.4895,1.5974,397690,0
+SUPV.US,D,20200505,000000,1.6365,1.7444,1.5386,1.5679,296014,0
+SUPV.US,D,20200506,000000,1.6365,1.666,1.4993,1.617,370578,0
+SUPV.US,D,20200507,000000,1.666,1.8914,1.5778,1.8325,1255710,0
+SUPV.US,D,20200508,000000,1.9501,1.96,1.7541,1.7836,1231487,0
+SUPV.US,D,20200511,000000,1.7639,2.1069,1.6365,2.0776,791958,0
+SUPV.US,D,20200512,000000,2.0285,2.2681,2.009,2.0285,1201107,0
+SUPV.US,D,20200513,000000,2.0579,2.0579,1.7738,1.8914,381768,0
+SUPV.US,D,20200514,000000,1.8424,2.0187,1.7728,1.9501,410350,0
+SUPV.US,D,20200515,000000,1.9306,2.0579,1.862,1.9109,685301,0
+SUPV.US,D,20200518,000000,1.9992,2.0568,1.96,2.0482,536197,0
+SUPV.US,D,20200519,000000,2.0579,2.0579,1.9403,1.9795,248165,0
+SUPV.US,D,20200520,000000,1.96,2.1462,1.96,2.1168,503164,0
+SUPV.US,D,20200521,000000,2.1462,2.2931,2.1116,2.2147,685898,0
+SUPV.US,D,20200522,000000,2.2049,2.3715,2.0874,2.3715,904670,0
+SUPV.US,D,20200526,000000,2.45,2.5927,2.3128,2.3323,840739,0
+SUPV.US,D,20200527,000000,2.382,2.4514,2.1835,2.3423,345746,0
+SUPV.US,D,20200528,000000,2.2926,2.3341,2.0842,2.1338,472522,0
+SUPV.US,D,20200529,000000,2.1438,2.2827,1.9155,1.9552,949480,0
+SUPV.US,D,20200601,000000,1.9552,2.3621,1.9552,2.1338,916808,0
+SUPV.US,D,20200602,000000,2.2629,2.4316,2.1835,2.3522,1982010,0
+SUPV.US,D,20200603,000000,2.4713,2.6202,2.372,2.5209,1280629,0
+SUPV.US,D,20200604,000000,2.6301,2.64,2.4316,2.4514,514943,0
+SUPV.US,D,20200605,000000,2.6202,2.6797,2.5308,2.5904,507652,0
+SUPV.US,D,20200608,000000,2.779,2.9477,2.6102,2.908,1560065,0
+SUPV.US,D,20200609,000000,2.5507,2.8881,2.4217,2.769,940951,0
+SUPV.US,D,20200610,000000,2.7293,2.9576,2.6003,2.7393,710998,0
+SUPV.US,D,20200611,000000,2.5606,2.7095,2.372,2.372,845125,0
+SUPV.US,D,20200612,000000,2.5705,2.6102,2.4018,2.5606,675094,0
+SUPV.US,D,20200615,000000,2.4117,2.5308,2.382,2.4316,399197,0
+SUPV.US,D,20200616,000000,2.6797,2.6797,2.4514,2.4812,636153,0
+SUPV.US,D,20200617,000000,2.5705,2.5705,2.3323,2.382,411428,0
+SUPV.US,D,20200618,000000,2.2827,2.3323,2.0346,2.0544,2240612,0
+SUPV.US,D,20200619,000000,2.2529,2.3026,2.1041,2.2629,1635507,0
+SUPV.US,D,20200622,000000,2.2529,2.3323,2.1357,2.1934,372120,0
+SUPV.US,D,20200623,000000,2.2827,2.4018,2.2132,2.2728,579254,0
+SUPV.US,D,20200624,000000,2.2728,2.2926,2.1735,2.1735,815482,0
+SUPV.US,D,20200625,000000,2.1934,2.4713,2.1909,2.4316,1290792,0
+SUPV.US,D,20200626,000000,2.4614,2.4713,2.2827,2.3224,389674,0
+SUPV.US,D,20200629,000000,2.4316,2.4614,2.2733,2.2926,552716,0
+SUPV.US,D,20200630,000000,2.2728,2.2827,2.1636,2.1835,681240,0
+SUPV.US,D,20200701,000000,2.1835,2.3125,2.1636,2.2926,324484,0
+SUPV.US,D,20200702,000000,2.3621,2.4117,2.1835,2.1835,352356,0
+SUPV.US,D,20200706,000000,2.4018,2.6996,2.3125,2.6797,1763859,0
+SUPV.US,D,20200707,000000,2.6599,2.6599,2.4614,2.5209,610578,0
+SUPV.US,D,20200708,000000,2.5308,2.6202,2.4614,2.511,451779,0
+SUPV.US,D,20200709,000000,2.5308,2.5507,2.3522,2.3919,374333,0
+SUPV.US,D,20200710,000000,2.382,2.5904,2.3622,2.5209,726585,0
+SUPV.US,D,20200713,000000,2.6003,2.6996,2.5011,2.5011,1126781,0
+SUPV.US,D,20200714,000000,2.4911,2.5904,2.3919,2.5705,452439,0
+SUPV.US,D,20200715,000000,2.6003,2.6796,2.5805,2.6301,643374,0
+SUPV.US,D,20200716,000000,2.6102,2.6102,2.5011,2.5705,219200,0
+SUPV.US,D,20200717,000000,2.6202,2.7492,2.5904,2.6797,853457,0
+SUPV.US,D,20200720,000000,2.64,2.6733,2.5308,2.5408,295496,0
+SUPV.US,D,20200721,000000,2.511,2.7393,2.511,2.7293,671605,0
+SUPV.US,D,20200722,000000,2.6797,2.9603,2.6599,2.9278,1013439,0
+SUPV.US,D,20200723,000000,2.9675,3.1462,2.8286,2.9576,1755924,0
+SUPV.US,D,20200724,000000,3.0072,3.0866,2.898,2.9179,884056,0
+SUPV.US,D,20200727,000000,2.908,3.0866,2.8481,2.9874,580123,0
+SUPV.US,D,20200728,000000,2.9775,3.037,2.8584,2.9278,593498,0
+SUPV.US,D,20200729,000000,2.9775,3.0271,2.908,2.9675,138188,0
+SUPV.US,D,20200730,000000,2.8187,2.9775,2.7927,2.9576,444274,0
+SUPV.US,D,20200731,000000,2.8881,3.0271,2.8385,2.8584,237256,0
+SUPV.US,D,20200803,000000,2.8087,3.3546,2.6996,3.2057,1856363,0
+SUPV.US,D,20200804,000000,3.6325,3.6523,3.0469,3.1561,3026203,0
+SUPV.US,D,20200805,000000,3.2157,3.3546,2.9477,2.9675,1233827,0
+SUPV.US,D,20200806,000000,2.9179,3.0072,2.8286,2.9278,775479,0
+SUPV.US,D,20200807,000000,2.8881,2.9576,2.8385,2.908,390327,0
+SUPV.US,D,20200810,000000,2.9576,3.037,2.8286,2.8584,402057,0
+SUPV.US,D,20200811,000000,2.9278,2.9328,2.6797,2.6797,497619,0
+SUPV.US,D,20200812,000000,2.7492,2.7889,2.5408,2.6202,977812,0
+SUPV.US,D,20200813,000000,2.5705,2.779,2.5705,2.6599,510476,0
+SUPV.US,D,20200814,000000,2.7194,2.7194,2.5904,2.5904,291843,0
+SUPV.US,D,20200817,000000,2.6102,2.6102,2.4614,2.5408,504352,0
+SUPV.US,D,20200818,000000,2.5408,2.6599,2.511,2.5209,268784,0
+SUPV.US,D,20200819,000000,2.5308,2.6251,2.4415,2.4514,417260,0
+SUPV.US,D,20200820,000000,2.4812,2.6301,2.3919,2.5408,497325,0
+SUPV.US,D,20200821,000000,2.5805,2.6499,2.4887,2.5011,501972,0
+SUPV.US,D,20200824,000000,2.4713,2.5163,2.3522,2.4217,668471,0
+SUPV.US,D,20200825,000000,2.4117,2.4812,2.3423,2.4217,312570,0
+SUPV.US,D,20200826,000000,2.4713,2.4812,2.3879,2.4018,231973,0
+SUPV.US,D,20200827,000000,2.4217,2.4614,2.3378,2.4018,165170,0
+SUPV.US,D,20200828,000000,2.382,2.6599,2.382,2.6599,335079,0
+SUPV.US,D,20200831,000000,2.7293,2.7553,2.5507,2.5507,606891,0
+SUPV.US,D,20200901,000000,2.5904,2.6202,2.5308,2.6003,237245,0
+SUPV.US,D,20200902,000000,2.5805,2.5805,2.4891,2.5408,217056,0
+SUPV.US,D,20200903,000000,2.511,2.6499,2.511,2.5408,287895,0
+SUPV.US,D,20200904,000000,2.6003,2.6102,2.4514,2.4911,284603,0
+SUPV.US,D,20200908,000000,2.5308,2.5705,2.3919,2.5408,199305,0
+SUPV.US,D,20200909,000000,2.5308,2.6102,2.5011,2.5606,383553,0
+SUPV.US,D,20200910,000000,2.6102,2.6946,2.5507,2.6003,341751,0
+SUPV.US,D,20200911,000000,2.6102,2.64,2.4713,2.5209,133456,0
+SUPV.US,D,20200914,000000,2.5011,2.5308,2.382,2.4018,276023,0
+SUPV.US,D,20200915,000000,2.4217,2.5805,2.3323,2.4812,670554,0
+SUPV.US,D,20200916,000000,2.382,2.4011,2.1636,2.2529,1156416,0
+SUPV.US,D,20200917,000000,2.1835,2.2232,2.0941,2.0941,453216,0
+SUPV.US,D,20200918,000000,2.1239,2.1636,2.0197,2.0346,469362,0
+SUPV.US,D,20200921,000000,2.0048,2.0147,1.8857,1.9056,718802,0
+SUPV.US,D,20200922,000000,1.9254,1.975,1.7468,1.7567,564362,0
+SUPV.US,D,20200923,000000,1.7964,1.8559,1.6475,1.6575,786515,0
+SUPV.US,D,20200924,000000,1.717,1.9651,1.6477,1.8857,987371,0
+SUPV.US,D,20200925,000000,1.9453,1.9453,1.7666,1.7865,422088,0
+SUPV.US,D,20200928,000000,1.8262,1.8758,1.7071,1.717,462409,0
+SUPV.US,D,20200929,000000,1.7071,1.8262,1.6872,1.7666,426729,0
+SUPV.US,D,20200930,000000,1.7567,1.8212,1.7567,1.7964,143364,0
+SUPV.US,D,20201001,000000,1.7765,1.8659,1.7765,1.846,160627,0
+SUPV.US,D,20201002,000000,1.7567,1.8559,1.7071,1.7765,267329,0
+SUPV.US,D,20201005,000000,1.7567,1.8212,1.7418,1.7666,184278,0
+SUPV.US,D,20201006,000000,1.7468,1.7914,1.6773,1.6872,824926,0
+SUPV.US,D,20201007,000000,1.6872,1.7468,1.6674,1.6674,511331,0
+SUPV.US,D,20201008,000000,1.6872,1.7269,1.6739,1.6972,391312,0
+SUPV.US,D,20201009,000000,1.7269,1.7381,1.6773,1.7071,332143,0
+SUPV.US,D,20201012,000000,1.7269,1.7269,1.6475,1.6674,306816,0
+SUPV.US,D,20201013,000000,1.6872,1.6872,1.5681,1.6475,312321,0
+SUPV.US,D,20201014,000000,1.6575,1.6872,1.588,1.5979,309126,0
+SUPV.US,D,20201015,000000,1.588,1.6159,1.5582,1.588,154772,0
+SUPV.US,D,20201016,000000,1.5781,1.6773,1.5681,1.6674,450069,0
+SUPV.US,D,20201019,000000,1.6178,1.7765,1.6178,1.6972,450767,0
+SUPV.US,D,20201020,000000,1.7269,1.7765,1.6078,1.6575,779335,0
+SUPV.US,D,20201021,000000,1.6575,1.6972,1.6376,1.6773,199603,0
+SUPV.US,D,20201022,000000,1.6674,1.7071,1.6376,1.6475,374644,0
+SUPV.US,D,20201023,000000,1.6475,1.6922,1.6426,1.6872,195187,0
+SUPV.US,D,20201026,000000,1.6674,1.7071,1.6475,1.6773,185186,0
+SUPV.US,D,20201027,000000,1.6674,1.7071,1.5681,1.588,251758,0
+SUPV.US,D,20201028,000000,1.5681,1.6675,1.5185,1.6575,722686,0
+SUPV.US,D,20201029,000000,1.5979,1.7269,1.5979,1.7071,523646,0
+SUPV.US,D,20201030,000000,1.7071,1.7467,1.6674,1.6972,327790,0
+SUPV.US,D,20201102,000000,1.7368,1.8758,1.717,1.7765,843986,0
+SUPV.US,D,20201103,000000,1.8262,1.8758,1.7368,1.7666,328563,0
+SUPV.US,D,20201104,000000,1.7865,1.8129,1.7368,1.7666,146869,0
+SUPV.US,D,20201105,000000,1.7865,1.9056,1.7666,1.846,684996,0
+SUPV.US,D,20201106,000000,1.8857,1.9006,1.7865,1.7964,395699,0
+SUPV.US,D,20201109,000000,1.8857,2.0346,1.8559,1.9254,1056621,0
+SUPV.US,D,20201110,000000,2.0147,2.1438,1.8956,2.1041,1037302,0
+SUPV.US,D,20201111,000000,2.114,2.1213,1.9353,1.975,650578,0
+SUPV.US,D,20201112,000000,1.9552,2.0048,1.8361,1.846,404297,0
+SUPV.US,D,20201113,000000,1.8559,1.9552,1.8559,1.9453,468695,0
+SUPV.US,D,20201116,000000,1.985,2.0693,1.9453,2.0346,447615,0
+SUPV.US,D,20201117,000000,2.0048,2.0793,1.9552,2.0346,451763,0
+SUPV.US,D,20201118,000000,1.9651,2.0842,1.9205,1.9254,412264,0
+SUPV.US,D,20201119,000000,1.8857,1.9949,1.8758,1.9254,433671,0
+SUPV.US,D,20201120,000000,1.9056,2.0048,1.8956,1.9453,358095,0
+SUPV.US,D,20201123,000000,1.9453,2.0048,1.8956,1.8956,369667,0
+SUPV.US,D,20201124,000000,1.985,2.0346,1.9155,1.9651,851982,0
+SUPV.US,D,20201125,000000,1.9651,2.0296,1.9155,1.985,562083,0
+SUPV.US,D,20201127,000000,1.9949,2.1338,1.9552,2.0247,419765,0
+SUPV.US,D,20201130,000000,2.0346,2.0346,1.8956,1.8956,1779101,0
+SUPV.US,D,20201201,000000,1.975,1.9777,1.8758,1.8758,627435,0
+SUPV.US,D,20201202,000000,1.8758,2.1239,1.8758,2.0346,1430353,0
+SUPV.US,D,20201203,000000,2.0048,2.1239,2.0048,2.0544,346428,0
+SUPV.US,D,20201204,000000,2.0941,2.1239,2.0247,2.1041,487380,0
+SUPV.US,D,20201207,000000,2.1338,2.1438,2.0346,2.0743,326620,0
+SUPV.US,D,20201208,000000,2.0842,2.114,1.985,2.0147,262937,0
+SUPV.US,D,20201209,000000,2.0644,2.0644,1.9353,1.9552,580645,0
+SUPV.US,D,20201210,000000,1.9651,2.1239,1.9651,2.114,324308,0
+SUPV.US,D,20201211,000000,2.0842,2.114,2.0197,2.0247,126115,0
+SUPV.US,D,20201214,000000,2.0544,2.0842,2.0147,2.0247,260092,0
+SUPV.US,D,20201215,000000,2.0346,2.1338,2.0147,2.1239,309002,0
+SUPV.US,D,20201216,000000,2.114,2.114,2.0544,2.0941,132066,0
+SUPV.US,D,20201217,000000,2.0842,2.1438,2.0346,2.0941,284001,0
+SUPV.US,D,20201218,000000,2.0941,2.0941,2.0048,2.0147,257582,0
+SUPV.US,D,20201221,000000,2.0644,2.0644,1.8956,1.8956,400397,0
+SUPV.US,D,20201222,000000,1.975,1.9949,1.8857,1.9552,315475,0
+SUPV.US,D,20201223,000000,1.9552,2.0445,1.9551,2.0346,124855,0
+SUPV.US,D,20201224,000000,2.0544,2.0544,1.9651,1.9899,152882,0
+SUPV.US,D,20201228,000000,1.9651,2.0445,1.9353,1.9552,577335,0
+SUPV.US,D,20201229,000000,1.975,2.1785,1.9453,2.1537,712725,0
+SUPV.US,D,20201230,000000,2.1537,2.2827,2.1537,2.1835,513313,0
+SUPV.US,D,20201231,000000,2.1537,2.1815,2.1041,2.1041,272951,0
+SUPV.US,D,20210104,000000,2.1041,2.1239,1.985,2.0048,290512,0
+SUPV.US,D,20210105,000000,1.9651,2.0147,1.9353,1.9453,358037,0
+SUPV.US,D,20210106,000000,2.0247,2.0247,1.9353,1.9353,241859,0
+SUPV.US,D,20210107,000000,2.0147,2.0147,1.9056,1.9552,479765,0
+SUPV.US,D,20210108,000000,1.9155,1.975,1.8956,1.9155,488855,0
+SUPV.US,D,20210111,000000,1.9453,1.9552,1.8857,1.9353,337999,0
+SUPV.US,D,20210112,000000,1.9453,1.9453,1.8857,1.9254,341752,0
+SUPV.US,D,20210113,000000,1.9155,1.985,1.9155,1.9552,401277,0
+SUPV.US,D,20210114,000000,1.9651,1.9899,1.9056,1.9353,481214,0
+SUPV.US,D,20210115,000000,1.9651,1.9651,1.8877,1.9254,270605,0
+SUPV.US,D,20210119,000000,1.9651,1.9651,1.8857,1.8857,267138,0
+SUPV.US,D,20210120,000000,1.8857,1.9353,1.8659,1.9155,252866,0
+SUPV.US,D,20210121,000000,1.9155,1.9205,1.8162,1.8262,568237,0
+SUPV.US,D,20210122,000000,1.8162,1.846,1.7964,1.8361,271568,0
+SUPV.US,D,20210125,000000,1.8262,1.8262,1.7567,1.8063,385530,0
+SUPV.US,D,20210126,000000,1.8361,1.8856,1.7964,1.8262,431766,0
+SUPV.US,D,20210127,000000,1.7964,1.8361,1.6972,1.7666,1172262,0
+SUPV.US,D,20210128,000000,1.7666,1.8262,1.7269,1.7666,219814,0
+SUPV.US,D,20210129,000000,1.7666,1.7964,1.6872,1.717,463500,0
+SUPV.US,D,20210201,000000,1.717,1.7964,1.717,1.7964,518795,0
+SUPV.US,D,20210202,000000,1.8361,1.8361,1.7567,1.7865,257985,0
+SUPV.US,D,20210203,000000,1.8162,1.8162,1.7766,1.8063,102820,0
+SUPV.US,D,20210204,000000,1.8262,1.8559,1.7647,1.8361,350323,0
+SUPV.US,D,20210205,000000,1.846,1.8956,1.8311,1.8758,428470,0
+SUPV.US,D,20210208,000000,1.9155,1.9552,1.8758,1.8956,438510,0
+SUPV.US,D,20210209,000000,1.9453,1.9701,1.8857,1.9552,503901,0
+SUPV.US,D,20210210,000000,2.0048,2.0048,1.8808,1.9254,348208,0
+SUPV.US,D,20210211,000000,1.9552,1.985,1.9254,1.985,301716,0
+SUPV.US,D,20210212,000000,1.9453,2.0048,1.8957,1.9155,527349,0
+SUPV.US,D,20210216,000000,1.9552,2.0644,1.9353,2.0644,560416,0
+SUPV.US,D,20210217,000000,2.0247,2.243,1.9453,2.1636,2052529,0
+SUPV.US,D,20210218,000000,2.4514,3.6027,2.2728,2.372,61401974,0
+SUPV.US,D,20210219,000000,2.5705,2.779,2.2728,2.3423,16196803,0
+SUPV.US,D,20210222,000000,2.114,2.1951,2.0147,2.1041,4556313,0
+SUPV.US,D,20210223,000000,1.9056,2.0247,1.7965,1.9453,2658019,0
+SUPV.US,D,20210224,000000,1.9353,2.0644,1.9056,1.9552,1110920,0
+SUPV.US,D,20210225,000000,1.9651,1.975,1.846,1.8857,1565973,0
+SUPV.US,D,20210226,000000,1.8857,1.9205,1.7765,1.8758,1538074,0
+SUPV.US,D,20210301,000000,1.8857,1.9372,1.8857,1.8956,710106,0
+SUPV.US,D,20210302,000000,1.8956,1.9254,1.846,1.8659,585294,0
+SUPV.US,D,20210303,000000,1.8659,1.8808,1.7666,1.7865,875666,0
+SUPV.US,D,20210304,000000,1.717,1.8559,1.6475,1.7865,2353742,0
+SUPV.US,D,20210305,000000,1.7865,1.8113,1.6576,1.7567,1003800,0
+SUPV.US,D,20210308,000000,1.7468,1.7765,1.6674,1.7368,802679,0
+SUPV.US,D,20210309,000000,1.6376,1.7468,1.6277,1.6972,1138123,0
+SUPV.US,D,20210310,000000,1.7269,1.8659,1.6972,1.8559,973393,0
+SUPV.US,D,20210311,000000,1.8559,1.8857,1.8063,1.8361,797538,0
+SUPV.US,D,20210312,000000,1.8659,1.8659,1.8262,1.8559,332593,0
+SUPV.US,D,20210315,000000,1.8857,2.0247,1.8659,2.0048,1272989,0
+SUPV.US,D,20210316,000000,1.9949,2.0544,1.9155,1.9155,691236,0
+SUPV.US,D,20210317,000000,1.8956,1.9552,1.8857,1.9254,479373,0
+SUPV.US,D,20210318,000000,1.9453,1.985,1.8262,1.8559,437664,0
+SUPV.US,D,20210319,000000,1.8162,1.9155,1.7865,1.8659,317510,0
+SUPV.US,D,20210322,000000,1.8857,1.9056,1.8311,1.8659,247470,0
+SUPV.US,D,20210323,000000,1.8559,1.8956,1.8212,1.8956,480301,0
+SUPV.US,D,20210324,000000,1.8659,1.8955,1.7468,1.7567,660562,0
+SUPV.US,D,20210325,000000,1.7368,1.8161,1.722,1.7666,529674,0
+SUPV.US,D,20210326,000000,1.7666,1.8063,1.7666,1.7964,396810,0
+SUPV.US,D,20210329,000000,1.8162,1.8162,1.7368,1.7567,230662,0
+SUPV.US,D,20210330,000000,1.7567,1.7665,1.717,1.7468,251843,0
+SUPV.US,D,20210331,000000,1.7468,1.7567,1.717,1.717,330830,0
+SUPV.US,D,20210401,000000,1.7368,1.7468,1.7071,1.7269,333016,0
+SUPV.US,D,20210405,000000,1.7567,1.7865,1.7072,1.7865,431159,0
+SUPV.US,D,20210406,000000,1.7666,1.8241,1.7567,1.8063,251898,0
+SUPV.US,D,20210407,000000,1.8063,1.8149,1.7468,1.7468,257682,0
+SUPV.US,D,20210408,000000,1.7865,1.7867,1.7468,1.7765,172902,0
+SUPV.US,D,20210409,000000,1.7567,1.7666,1.717,1.7368,185352,0
+SUPV.US,D,20210412,000000,1.7368,1.8361,1.6972,1.7567,1028542,0
+SUPV.US,D,20210413,000000,1.7368,1.7468,1.6872,1.6872,661355,0
+SUPV.US,D,20210414,000000,1.6872,1.7567,1.6575,1.6575,503731,0
+SUPV.US,D,20210415,000000,1.6575,1.6773,1.6277,1.6773,499473,0
+SUPV.US,D,20210416,000000,1.6475,1.7169,1.6178,1.6872,525116,0
+SUPV.US,D,20210419,000000,1.6872,1.7567,1.6872,1.6972,271217,0
+SUPV.US,D,20210420,000000,1.6872,1.7071,1.6773,1.6972,290275,0
+SUPV.US,D,20210421,000000,1.6773,1.7468,1.6676,1.7468,257256,0
+SUPV.US,D,20210422,000000,1.7468,1.7567,1.717,1.7567,184342,0
+SUPV.US,D,20210423,000000,1.7368,1.7765,1.7368,1.7666,135435,0
+SUPV.US,D,20210426,000000,1.7865,1.7964,1.7567,1.7567,286525,0
+SUPV.US,D,20210427,000000,1.7666,1.8559,1.7567,1.8262,442984,0
+SUPV.US,D,20210428,000000,1.8162,1.9353,1.8162,1.8361,386796,0
+SUPV.US,D,20210429,000000,1.846,1.8758,1.7964,1.8063,223686,0
+SUPV.US,D,20210430,000000,1.7666,1.7964,1.7567,1.7567,178545,0
+SUPV.US,D,20210503,000000,1.7666,1.7782,1.7269,1.7269,235740,0
+SUPV.US,D,20210504,000000,1.7269,1.7418,1.6872,1.7071,640927,0
+SUPV.US,D,20210505,000000,1.717,1.7296,1.6773,1.6872,278504,0
+SUPV.US,D,20210506,000000,1.6972,1.7567,1.6515,1.7468,1018296,0
+SUPV.US,D,20210507,000000,1.7269,1.7892,1.6475,1.7865,1138362,0
+SUPV.US,D,20210510,000000,1.7765,1.8659,1.7368,1.7567,810481,0
+SUPV.US,D,20210511,000000,1.7368,1.7567,1.6731,1.717,926394,0
+SUPV.US,D,20210512,000000,1.69,1.73,1.68,1.69,587867,0
+SUPV.US,D,20210513,000000,1.7,1.73,1.6804,1.7,369170,0
+SUPV.US,D,20210514,000000,1.73,1.85,1.72,1.82,848820,0
+SUPV.US,D,20210517,000000,1.8,1.87,1.76,1.87,585752,0
+SUPV.US,D,20210518,000000,1.89,1.93,1.845,1.91,951828,0
+SUPV.US,D,20210519,000000,1.87,1.9,1.81,1.84,373807,0
+SUPV.US,D,20210520,000000,1.86,1.91,1.83,1.9,922471,0
+SUPV.US,D,20210521,000000,1.91,1.92,1.81,1.83,265697,0
+SUPV.US,D,20210524,000000,1.84,1.89,1.8,1.8,100596,0
+SUPV.US,D,20210525,000000,1.8,1.82,1.76,1.78,405886,0
+SUPV.US,D,20210526,000000,1.77,1.86,1.77,1.84,403408,0
+SUPV.US,D,20210527,000000,1.84,1.8823,1.82,1.87,283689,0
+SUPV.US,D,20210528,000000,1.86,1.98,1.855,1.96,925664,0
+SUPV.US,D,20210601,000000,2,2.04,1.96,2.03,1058939,0
+SUPV.US,D,20210602,000000,2.04,2.12,2.0201,2.1,939567,0
+SUPV.US,D,20210603,000000,2.09,2.19,2.02,2.18,824107,0
+SUPV.US,D,20210604,000000,2.2,2.33,2.16,2.33,1192825,0
+SUPV.US,D,20210607,000000,2.35,2.44,2.3023,2.37,1146037,0
+SUPV.US,D,20210608,000000,2.38,2.41,2.22,2.22,821998,0
+SUPV.US,D,20210609,000000,2.23,2.3838,2.14,2.3,1223569,0
+SUPV.US,D,20210610,000000,2.29,2.4,2.29,2.32,557093,0
+SUPV.US,D,20210611,000000,2.37,2.37,2.21,2.24,422395,0
+SUPV.US,D,20210614,000000,2.26,2.3827,2.21,2.38,591916,0
+SUPV.US,D,20210615,000000,2.37,2.41,2.27,2.37,807080,0
+SUPV.US,D,20210616,000000,2.37,2.45,2.32,2.37,488451,0
+SUPV.US,D,20210617,000000,2.33,2.4201,2.2456,2.28,493541,0
+SUPV.US,D,20210618,000000,2.27,2.4,2.27,2.36,1559218,0
+SUPV.US,D,20210621,000000,2.36,2.388,2.25,2.27,352063,0
+SUPV.US,D,20210622,000000,2.26,2.37,2.21,2.31,624301,0
+SUPV.US,D,20210623,000000,2.34,2.4,2.25,2.27,373759,0
+SUPV.US,D,20210624,000000,2.34,2.37,2.29,2.34,442487,0
+SUPV.US,D,20210625,000000,2.35,2.41,2.14,2.15,1513997,0
+SUPV.US,D,20210628,000000,2.19,2.21,2.12,2.19,606629,0
+SUPV.US,D,20210629,000000,2.24,2.24,2.08,2.11,358054,0
+SUPV.US,D,20210630,000000,2.08,2.1101,2.06,2.07,175395,0
+SUPV.US,D,20210701,000000,2.06,2.0799,2.01,2.03,230168,0
+SUPV.US,D,20210702,000000,2.06,2.06,1.96,2.03,468211,0
+SUPV.US,D,20210706,000000,2.1,2.11,1.99,2.04,211872,0
+SUPV.US,D,20210707,000000,2.04,2.06,1.96,1.98,253841,0
+SUPV.US,D,20210708,000000,1.95,1.95,1.89,1.94,637952,0
+SUPV.US,D,20210709,000000,1.94,1.96,1.91,1.95,399932,0
+SUPV.US,D,20210712,000000,1.98,2.04,1.92,2.03,410616,0
+SUPV.US,D,20210713,000000,2.06,2.06,1.98,2.04,216280,0
+SUPV.US,D,20210714,000000,2.05,2.1,1.95,1.98,599930,0
+SUPV.US,D,20210715,000000,1.97,2.02,1.96,2.01,333468,0
+SUPV.US,D,20210716,000000,2.04,2.04,1.94,2,300278,0
+SUPV.US,D,20210719,000000,1.98,1.98,1.92,1.95,219407,0
+SUPV.US,D,20210720,000000,1.97,1.97,1.92,1.96,210438,0
+SUPV.US,D,20210721,000000,1.97,2.05,1.95,2.03,184040,0
+SUPV.US,D,20210722,000000,2.02,2.03,1.97,1.98,83246,0
+SUPV.US,D,20210723,000000,1.98,2.0199,1.94,1.95,238613,0
+SUPV.US,D,20210726,000000,1.96,2.03,1.96,1.97,175804,0
+SUPV.US,D,20210727,000000,2,2,1.92,1.96,133683,0
+SUPV.US,D,20210728,000000,2.02,2.02,1.93,1.97,183608,0
+SUPV.US,D,20210729,000000,2.01,2.03,1.96,1.99,146232,0
+SUPV.US,D,20210730,000000,1.96,1.99,1.925,1.95,150021,0
+SUPV.US,D,20210802,000000,1.97,1.97,1.9,1.9,198790,0
+SUPV.US,D,20210803,000000,1.9,1.94,1.86,1.94,254947,0
+SUPV.US,D,20210804,000000,1.92,1.9493,1.89,1.9,157176,0
+SUPV.US,D,20210805,000000,1.88,1.9773,1.88,1.92,175760,0
+SUPV.US,D,20210806,000000,1.94,1.98,1.9046,1.98,259395,0
+SUPV.US,D,20210809,000000,1.95,2,1.945,1.96,207518,0
+SUPV.US,D,20210810,000000,1.97,2.09,1.9401,2.09,495038,0
+SUPV.US,D,20210811,000000,2.09,2.14,2.015,2.13,452769,0
+SUPV.US,D,20210812,000000,2.12,2.14,2.06,2.06,269510,0
+SUPV.US,D,20210813,000000,2.06,2.09,2.01,2.09,229616,0
+SUPV.US,D,20210816,000000,2.06,2.0783,2.01,2.01,228993,0
+SUPV.US,D,20210817,000000,1.99,2.04,1.94,1.97,259171,0
+SUPV.US,D,20210818,000000,1.95,1.99,1.93,1.93,161505,0
+SUPV.US,D,20210819,000000,1.91,1.93,1.9,1.92,224417,0
+SUPV.US,D,20210820,000000,1.93,2.0199,1.919,1.98,304511,0
+SUPV.US,D,20210823,000000,1.98,2.07,1.98,2.03,325333,0
+SUPV.US,D,20210824,000000,2.03,2.2,2.03,2.2,671307,0
+SUPV.US,D,20210825,000000,2.2,2.32,2.2,2.31,597150,0
+SUPV.US,D,20210826,000000,2.15,2.31,2.1,2.23,941075,0
+SUPV.US,D,20210827,000000,2.24,2.38,2.24,2.3,657257,0
+SUPV.US,D,20210830,000000,2.32,2.58,2.31,2.54,1412098,0
+SUPV.US,D,20210831,000000,2.51,2.57,2.4186,2.52,870116,0
+SUPV.US,D,20210901,000000,2.51,2.655,2.4,2.45,750630,0
+SUPV.US,D,20210902,000000,2.43,2.54,2.39,2.42,590831,0
+SUPV.US,D,20210903,000000,2.4,2.51,2.37,2.48,566878,0
+SUPV.US,D,20210907,000000,2.51,2.71,2.495,2.71,1028067,0
+SUPV.US,D,20210908,000000,2.65,2.755,2.515,2.6,1077588,0
+SUPV.US,D,20210909,000000,2.55,2.68,2.45,2.46,704956,0
+SUPV.US,D,20210910,000000,2.48,2.54,2.41,2.47,814654,0
+SUPV.US,D,20210913,000000,2.76,2.89,2.58,2.63,2336586,0
+SUPV.US,D,20210914,000000,2.62,2.67,2.52,2.52,970501,0
+SUPV.US,D,20210915,000000,2.49,2.5691,2.415,2.45,802152,0
+SUPV.US,D,20210916,000000,2.45,2.5,2.32,2.46,917669,0
+SUPV.US,D,20210917,000000,2.38,2.4971,2.38,2.41,449884,0
+SUPV.US,D,20210920,000000,2.3,2.32,2.12,2.13,1089555,0
+SUPV.US,D,20210921,000000,2.18,2.2,2.08,2.09,640704,0
+SUPV.US,D,20210922,000000,2.11,2.25,2.11,2.18,505114,0
+SUPV.US,D,20210923,000000,2.21,2.24,2.1579,2.16,341278,0
+SUPV.US,D,20210924,000000,2.15,2.1676,2.105,2.12,205057,0
+SUPV.US,D,20210927,000000,2.1,2.2384,2.07,2.22,334477,0
+SUPV.US,D,20210928,000000,2.17,2.26,2.1311,2.2,617297,0
+SUPV.US,D,20210929,000000,2.21,2.25,2.18,2.2,398503,0
+SUPV.US,D,20210930,000000,2.2,2.2999,2.19,2.25,545346,0
+SUPV.US,D,20211001,000000,2.24,2.31,2.2312,2.29,271270,0
+SUPV.US,D,20211004,000000,2.3,2.3008,2.24,2.28,152633,0
+SUPV.US,D,20211005,000000,2.26,2.3399,2.21,2.3,350299,0
+SUPV.US,D,20211006,000000,2.27,2.3,2.21,2.29,282934,0
+SUPV.US,D,20211007,000000,2.32,2.33,2.24,2.25,237801,0
+SUPV.US,D,20211008,000000,2.24,2.3199,2.23,2.26,242380,0
+SUPV.US,D,20211011,000000,2.26,2.34,2.25,2.26,228703,0
+SUPV.US,D,20211012,000000,2.24,2.3499,2.228,2.3,215943,0
+SUPV.US,D,20211013,000000,2.31,2.32,2.24,2.27,260039,0
+SUPV.US,D,20211014,000000,2.38,2.38,2.26,2.33,207157,0
+SUPV.US,D,20211015,000000,2.35,2.4,2.31,2.37,308092,0
+SUPV.US,D,20211018,000000,2.39,2.41,2.32,2.34,343437,0
+SUPV.US,D,20211019,000000,2.34,2.38,2.29,2.36,270400,0
+SUPV.US,D,20211020,000000,2.32,2.535,2.32,2.52,494599,0
+SUPV.US,D,20211021,000000,2.48,2.52,2.425,2.46,365402,0
+SUPV.US,D,20211022,000000,2.45,2.47,2.35,2.43,322094,0
+SUPV.US,D,20211025,000000,2.45,2.51,2.45,2.47,435527,0
+SUPV.US,D,20211026,000000,2.48,2.52,2.42,2.44,372093,0
+SUPV.US,D,20211027,000000,2.43,2.46,2.31,2.33,248404,0
+SUPV.US,D,20211028,000000,2.32,2.3699,2.2892,2.32,213491,0
+SUPV.US,D,20211029,000000,2.26,2.2849,2.17,2.18,231306,0
+SUPV.US,D,20211101,000000,2.21,2.26,2.19,2.23,254255,0
+SUPV.US,D,20211102,000000,2.19,2.28,2.17,2.24,246190,0
+SUPV.US,D,20211103,000000,2.21,2.35,2.21,2.34,198313,0
+SUPV.US,D,20211104,000000,2.35,2.35,2.225,2.25,251681,0
+SUPV.US,D,20211105,000000,2.26,2.29,2.1907,2.2,140975,0
+SUPV.US,D,20211108,000000,2.21,2.3191,2.21,2.29,283991,0
+SUPV.US,D,20211109,000000,2.27,2.37,2.27,2.34,276308,0
+SUPV.US,D,20211110,000000,2.35,2.4127,2.3,2.3,588590,0
+SUPV.US,D,20211111,000000,2.32,2.3699,2.26,2.27,245957,0
+SUPV.US,D,20211112,000000,2.3,2.31,2.205,2.3,544670,0
+SUPV.US,D,20211115,000000,2.31,2.33,2.19,2.31,471218,0
+SUPV.US,D,20211116,000000,2.29,2.29,2.09,2.12,656574,0
+SUPV.US,D,20211117,000000,2.11,2.2,2,2.06,677478,0
+SUPV.US,D,20211118,000000,2.05,2.07,1.91,2.01,613266,0
+SUPV.US,D,20211119,000000,1.96,2.0017,1.88,1.9,391220,0
+SUPV.US,D,20211122,000000,1.88,1.96,1.87,1.9,238607,0
+SUPV.US,D,20211123,000000,1.91,2.04,1.85,1.88,596474,0
+SUPV.US,D,20211124,000000,1.88,1.91,1.82,1.9,342498,0
+SUPV.US,D,20211126,000000,1.89,1.94,1.8,1.89,284102,0
+SUPV.US,D,20211129,000000,1.89,1.92,1.8,1.83,516417,0
+SUPV.US,D,20211130,000000,1.8,1.94,1.8,1.94,478654,0
+SUPV.US,D,20211201,000000,1.95,2.04,1.92,1.93,582995,0
+SUPV.US,D,20211202,000000,1.98,2.14,1.97,2.08,722371,0
+SUPV.US,D,20211203,000000,2.07,2.07,1.96,2.01,386113,0
+SUPV.US,D,20211206,000000,2.01,2.09,1.95,2.06,320538,0
+SUPV.US,D,20211207,000000,2.06,2.175,2.06,2.15,411056,0
+SUPV.US,D,20211208,000000,2.12,2.16,2.09,2.12,195758,0
+SUPV.US,D,20211209,000000,2.1,2.16,2.07,2.09,175645,0
+SUPV.US,D,20211210,000000,2.08,2.1,2.01,2.04,275020,0
+SUPV.US,D,20211213,000000,1.97,2,1.86,1.88,861038,0
+SUPV.US,D,20211214,000000,1.87,1.94,1.87,1.9,619844,0
+SUPV.US,D,20211215,000000,1.84,1.95,1.84,1.88,552553,0
+SUPV.US,D,20211216,000000,1.86,1.9312,1.86,1.88,590592,0
+SUPV.US,D,20211217,000000,1.88,1.905,1.82,1.86,1628631,0
+SUPV.US,D,20211220,000000,1.84,1.88,1.8,1.88,343446,0
+SUPV.US,D,20211221,000000,1.88,1.945,1.88,1.88,217331,0
+SUPV.US,D,20211222,000000,1.89,1.93,1.87,1.93,155125,0
+SUPV.US,D,20211223,000000,1.9,2.01,1.9,2.01,355394,0
+SUPV.US,D,20211227,000000,2,2.045,1.975,2.02,381330,0
+SUPV.US,D,20211228,000000,2,2.07,1.93,1.93,713956,0
+SUPV.US,D,20211229,000000,1.94,1.965,1.855,1.95,381129,0
+SUPV.US,D,20211230,000000,1.95,2.002,1.93,1.94,231846,0
+SUPV.US,D,20211231,000000,1.9516,1.97,1.92,1.95,139903,0
+SUPV.US,D,20220103,000000,1.95,2.02,1.94,1.95,181031,0
+SUPV.US,D,20220104,000000,1.95,2.01,1.94,1.97,77343,0
+SUPV.US,D,20220105,000000,1.95,1.9776,1.88,1.91,84207,0
+SUPV.US,D,20220106,000000,1.91,1.95,1.9001,1.92,175586,0
+SUPV.US,D,20220107,000000,1.92,2.005,1.92,1.99,128687,0
+SUPV.US,D,20220110,000000,1.98,1.99,1.93,1.95,174964,0
+SUPV.US,D,20220111,000000,1.91,1.9799,1.91,1.96,263105,0
+SUPV.US,D,20220112,000000,1.97,2.0199,1.92,1.93,264929,0
+SUPV.US,D,20220113,000000,1.92,1.9842,1.92,1.96,327436,0
+SUPV.US,D,20220114,000000,1.92,1.98,1.905,1.93,137945,0
+SUPV.US,D,20220118,000000,1.9,1.92,1.85,1.86,176117,0
+SUPV.US,D,20220119,000000,1.87,1.91,1.83,1.83,270412,0
+SUPV.US,D,20220120,000000,1.8,1.88,1.8,1.83,225430,0
+SUPV.US,D,20220121,000000,1.8,1.82,1.75,1.77,351513,0
+SUPV.US,D,20220124,000000,1.7,1.76,1.61,1.76,554123,0
+SUPV.US,D,20220125,000000,1.71,1.828,1.7,1.79,390083,0
+SUPV.US,D,20220126,000000,1.83,1.87,1.77,1.79,411332,0
+SUPV.US,D,20220127,000000,1.79,1.8391,1.735,1.76,162825,0
+SUPV.US,D,20220128,000000,1.8,1.94,1.8,1.86,980783,0
+SUPV.US,D,20220131,000000,1.85,1.95,1.7882,1.95,317172,0
+SUPV.US,D,20220201,000000,1.93,1.96,1.8938,1.95,127935,0
+SUPV.US,D,20220202,000000,1.93,1.95,1.88,1.91,127589,0
+SUPV.US,D,20220203,000000,1.9,1.92,1.87,1.87,103543,0
+SUPV.US,D,20220204,000000,1.87,1.891,1.85,1.89,75438,0
+SUPV.US,D,20220207,000000,1.88,1.94,1.87,1.93,94716,0
+SUPV.US,D,20220208,000000,1.92,1.97,1.85,1.85,198055,0
+SUPV.US,D,20220209,000000,1.86,1.9,1.85,1.89,194842,0
+SUPV.US,D,20220210,000000,1.88,1.93,1.82,1.82,263421,0
+SUPV.US,D,20220211,000000,1.8,1.965,1.8,1.86,341541,0
+SUPV.US,D,20220214,000000,1.8,1.88,1.8,1.81,190312,0
+SUPV.US,D,20220215,000000,1.87,1.87,1.82,1.87,211416,0
+SUPV.US,D,20220216,000000,1.91,1.975,1.89,1.95,341513,0
+SUPV.US,D,20220217,000000,1.94,1.96,1.85,1.86,220096,0
+SUPV.US,D,20220218,000000,1.87,1.95,1.85,1.94,310522,0
+SUPV.US,D,20220222,000000,1.95,2.05,1.94,1.96,593644,0
+SUPV.US,D,20220223,000000,2,2.03,1.93,2,276229,0
+SUPV.US,D,20220224,000000,1.95,1.955,1.84,1.93,669391,0
+SUPV.US,D,20220225,000000,1.93,1.975,1.89,1.96,322154,0
+SUPV.US,D,20220228,000000,1.94,1.9799,1.84,1.86,283758,0
+SUPV.US,D,20220301,000000,1.87,1.87,1.81,1.84,244962,0
+SUPV.US,D,20220302,000000,1.82,1.9999,1.82,1.99,436371,0
+SUPV.US,D,20220303,000000,2,2.0302,1.87,1.96,459619,0
+SUPV.US,D,20220304,000000,1.94,1.96,1.87,1.9,138987,0
+SUPV.US,D,20220307,000000,1.93,1.99,1.835,1.86,465577,0
+SUPV.US,D,20220308,000000,1.86,1.99,1.8585,1.92,472235,0
+SUPV.US,D,20220309,000000,1.96,1.9979,1.92,1.93,693300,0
+SUPV.US,D,20220310,000000,1.9,2.02,1.9,2,753538,0
+SUPV.US,D,20220311,000000,2.09,2.09,1.93,1.95,345717,0
+SUPV.US,D,20220314,000000,1.94,1.96,1.8801,1.9,284016,0
+SUPV.US,D,20220315,000000,1.9,1.917,1.85,1.87,252696,0
+SUPV.US,D,20220316,000000,1.85,1.91,1.84,1.88,411346,0
+SUPV.US,D,20220317,000000,1.8899,1.94,1.87,1.93,320688,0
+SUPV.US,D,20220318,000000,1.88,1.9701,1.88,1.91,509911,0
+SUPV.US,D,20220321,000000,1.9,1.97,1.895,1.91,262026,0
+SUPV.US,D,20220322,000000,1.9,1.96,1.87,1.91,235076,0
+SUPV.US,D,20220323,000000,1.91,1.99,1.89,1.89,316913,0
+SUPV.US,D,20220324,000000,1.89,2.005,1.89,1.95,396940,0
+SUPV.US,D,20220325,000000,1.94,2.005,1.94,1.98,186461,0
+SUPV.US,D,20220328,000000,1.94,1.98,1.935,1.98,162710,0
+SUPV.US,D,20220329,000000,1.97,2.04,1.97,2.01,374914,0
+SUPV.US,D,20220330,000000,1.99,2.07,1.99,2.02,305207,0
+SUPV.US,D,20220331,000000,2.03,2.08,2,2.02,214556,0
+SUPV.US,D,20220401,000000,2.01,2.09,2.01,2.08,352458,0
+SUPV.US,D,20220404,000000,2.1,2.1107,2.0401,2.07,175805,0
+SUPV.US,D,20220405,000000,2.09,2.1,1.97,2,293392,0
+SUPV.US,D,20220406,000000,1.96,2,1.9201,1.96,294255,0
+SUPV.US,D,20220407,000000,1.9699,1.9899,1.94,1.97,130799,0
+SUPV.US,D,20220408,000000,1.95,2.005,1.95,1.99,188975,0
+SUPV.US,D,20220411,000000,1.97,1.98,1.935,1.95,130203,0
+SUPV.US,D,20220412,000000,1.93,1.97,1.89,1.92,287675,0
+SUPV.US,D,20220413,000000,1.92,1.945,1.9,1.92,194516,0
+SUPV.US,D,20220414,000000,1.9,1.98,1.899,1.93,364236,0
+SUPV.US,D,20220418,000000,1.94,1.9842,1.9,1.94,286638,0
+SUPV.US,D,20220419,000000,1.96,1.96,1.91,1.93,208357,0
+SUPV.US,D,20220420,000000,1.92,1.96,1.88,1.9,308304,0
+SUPV.US,D,20220421,000000,1.912,1.9242,1.81,1.84,464323,0
+SUPV.US,D,20220422,000000,1.89,1.91,1.78,1.81,685258,0
+SUPV.US,D,20220425,000000,1.8,1.86,1.745,1.86,389849,0
+SUPV.US,D,20220426,000000,1.84,1.84,1.76,1.76,463421,0
+SUPV.US,D,20220427,000000,1.76,1.82,1.725,1.81,569546,0
+SUPV.US,D,20220428,000000,1.83,1.85,1.775,1.84,380948,0
+SUPV.US,D,20220429,000000,1.81,1.875,1.78,1.79,223846,0
+SUPV.US,D,20220502,000000,1.81,1.81,1.76,1.81,262716,0
+SUPV.US,D,20220503,000000,1.81,1.87,1.8099,1.85,222573,0
+SUPV.US,D,20220504,000000,1.8395,1.8565,1.79,1.85,267037,0
+SUPV.US,D,20220505,000000,1.82,1.82,1.74,1.75,146558,0
+SUPV.US,D,20220506,000000,1.73,1.75,1.715,1.73,424104,0
+SUPV.US,D,20220509,000000,1.7,1.71,1.635,1.65,417510,0
+SUPV.US,D,20220510,000000,1.6788,1.685,1.61,1.65,289852,0
+SUPV.US,D,20220511,000000,1.63,1.72,1.62,1.65,516072,0
+SUPV.US,D,20220512,000000,1.61,1.69,1.59,1.67,513017,0
+SUPV.US,D,20220513,000000,1.64,1.75,1.64,1.72,367909,0
+SUPV.US,D,20220516,000000,1.75,1.82,1.6987,1.8,513404,0
+SUPV.US,D,20220517,000000,1.85,1.955,1.83,1.87,457507,0
+SUPV.US,D,20220518,000000,1.86,1.885,1.789,1.81,288772,0
+SUPV.US,D,20220519,000000,1.78,1.85,1.74,1.78,417149,0
+SUPV.US,D,20220520,000000,1.79,1.85,1.755,1.81,342264,0
+SUPV.US,D,20220523,000000,1.82,1.97,1.806,1.94,696084,0
+SUPV.US,D,20220524,000000,1.91,1.97,1.855,1.87,512557,0
+SUPV.US,D,20220525,000000,1.8314,1.9,1.8314,1.9,93260,0
+SUPV.US,D,20220526,000000,1.91,1.94,1.87,1.9,259242,0
+SUPV.US,D,20220527,000000,1.89,1.93,1.88,1.89,152009,0
+SUPV.US,D,20220531,000000,1.89,1.8901,1.83,1.86,301743,0
+SUPV.US,D,20220601,000000,1.84,1.87,1.79,1.81,315879,0
+SUPV.US,D,20220602,000000,1.83,1.88,1.79,1.85,320830,0
+SUPV.US,D,20220603,000000,1.83,1.88,1.8,1.83,129113,0
+SUPV.US,D,20220606,000000,1.85,1.86,1.785,1.81,420096,0
+SUPV.US,D,20220607,000000,1.8,1.82,1.78,1.8,351254,0
+SUPV.US,D,20220608,000000,1.79,1.82,1.78,1.81,278130,0
+SUPV.US,D,20220609,000000,1.79,1.8,1.728,1.74,469244,0
+SUPV.US,D,20220610,000000,1.75,1.75,1.67,1.69,755667,0
+SUPV.US,D,20220613,000000,1.64,1.67,1.51,1.51,558689,0
+SUPV.US,D,20220614,000000,1.52,1.5499,1.45,1.46,585068,0
+SUPV.US,D,20220615,000000,1.45,1.535,1.4457,1.5,458951,0
+SUPV.US,D,20220616,000000,1.45,1.49,1.4,1.41,528954,0
+SUPV.US,D,20220617,000000,1.41,1.4371,1.34,1.37,434550,0
+SUPV.US,D,20220621,000000,1.41,1.4299,1.38,1.39,174720,0
+SUPV.US,D,20220622,000000,1.36,1.45,1.36,1.41,357234,0
+SUPV.US,D,20220623,000000,1.43,1.43,1.36,1.38,325029,0
+SUPV.US,D,20220624,000000,1.39,1.5,1.38,1.41,360181,0
+SUPV.US,D,20220627,000000,1.42,1.4375,1.37,1.4,382320,0
+SUPV.US,D,20220628,000000,1.4099,1.45,1.3821,1.4,197518,0
+SUPV.US,D,20220629,000000,1.41,1.44,1.37,1.37,313993,0
+SUPV.US,D,20220630,000000,1.36,1.39,1.32,1.36,139797,0
+SUPV.US,D,20220701,000000,1.35,1.4,1.31,1.4,354096,0
+SUPV.US,D,20220705,000000,1.37,1.3999,1.3048,1.39,289902,0
+SUPV.US,D,20220706,000000,1.4,1.4,1.3512,1.36,265192,0
+SUPV.US,D,20220707,000000,1.36,1.415,1.32,1.32,231761,0
+SUPV.US,D,20220708,000000,1.32,1.41,1.32,1.37,224405,0
+SUPV.US,D,20220711,000000,1.37,1.39,1.32,1.33,140791,0
+SUPV.US,D,20220712,000000,1.33,1.35,1.3,1.3,264615,0
+SUPV.US,D,20220713,000000,1.3,1.33,1.27,1.29,114462,0
+SUPV.US,D,20220714,000000,1.27,1.29,1.23,1.26,392944,0
+SUPV.US,D,20220715,000000,1.27,1.3,1.25,1.29,346299,0
+SUPV.US,D,20220718,000000,1.3,1.335,1.28,1.29,252138,0
+SUPV.US,D,20220719,000000,1.31,1.315,1.29,1.3,129906,0
+SUPV.US,D,20220720,000000,1.27,1.2982,1.25,1.25,214920,0
+SUPV.US,D,20220721,000000,1.25,1.295,1.2003,1.25,372472,0
+SUPV.US,D,20220722,000000,1.34,1.49,1.27,1.49,983765,0
+SUPV.US,D,20220725,000000,1.52,1.59,1.48,1.54,492652,0
+SUPV.US,D,20220726,000000,1.49,1.54,1.445,1.5,197081,0
+SUPV.US,D,20220727,000000,1.5,1.62,1.475,1.58,239313,0
+SUPV.US,D,20220728,000000,1.59,1.69,1.551,1.67,450436,0
+SUPV.US,D,20220729,000000,1.69,1.81,1.64,1.72,840771,0
+SUPV.US,D,20220801,000000,1.71,1.8,1.665,1.69,358797,0
+SUPV.US,D,20220802,000000,1.64,1.725,1.6,1.64,528477,0
+SUPV.US,D,20220803,000000,1.66,1.7,1.64,1.7,214644,0
+SUPV.US,D,20220804,000000,1.7,1.76,1.6301,1.68,335482,0
+SUPV.US,D,20220805,000000,1.625,1.83,1.61,1.81,392690,0
+SUPV.US,D,20220808,000000,1.83,1.87,1.78,1.79,312678,0
+SUPV.US,D,20220809,000000,1.76,1.78,1.68,1.71,186158,0
+SUPV.US,D,20220810,000000,1.8,1.81,1.72,1.8,378479,0
+SUPV.US,D,20220811,000000,1.79,1.8399,1.76,1.76,172993,0
+SUPV.US,D,20220812,000000,1.77,1.84,1.76,1.83,124204,0
+SUPV.US,D,20220815,000000,1.78,1.83,1.7748,1.82,24607,0
+SUPV.US,D,20220816,000000,1.78,1.91,1.75,1.9,230266,0
+SUPV.US,D,20220817,000000,1.91,1.94,1.83,1.89,288569,0
+SUPV.US,D,20220818,000000,1.86,1.95,1.74,1.75,822093,0
+SUPV.US,D,20220819,000000,1.7,1.72,1.67,1.7,254374,0
+SUPV.US,D,20220822,000000,1.65,1.82,1.63,1.77,246174,0
+SUPV.US,D,20220823,000000,1.77,1.9,1.72,1.89,299102,0
+SUPV.US,D,20220824,000000,1.87,1.93,1.82,1.91,311934,0
+SUPV.US,D,20220825,000000,1.94,1.94,1.835,1.93,228523,0
+SUPV.US,D,20220826,000000,1.9206,1.97,1.835,1.86,372511,0
+SUPV.US,D,20220829,000000,1.86,1.9527,1.82,1.9,353933,0
+SUPV.US,D,20220830,000000,1.9,2,1.85,1.93,452216,0
+SUPV.US,D,20220831,000000,1.89,1.99,1.8,1.8,259406,0
+SUPV.US,D,20220901,000000,1.79,1.87,1.75,1.85,206318,0
+SUPV.US,D,20220902,000000,1.83,1.95,1.8,1.87,226543,0
+SUPV.US,D,20220906,000000,1.85,1.91,1.8162,1.85,312336,0
+SUPV.US,D,20220907,000000,1.85,1.945,1.85,1.92,476631,0
+SUPV.US,D,20220908,000000,1.92,1.96,1.86,1.92,329205,0
+SUPV.US,D,20220909,000000,2,2,1.89,1.95,276307,0
+SUPV.US,D,20220912,000000,1.99,2.05,1.92,1.96,249210,0
+SUPV.US,D,20220913,000000,1.94,2,1.89,1.91,252020,0
+SUPV.US,D,20220914,000000,1.9434,1.97,1.91,1.96,260753,0
+SUPV.US,D,20220915,000000,1.956,1.9942,1.85,1.85,256027,0
+SUPV.US,D,20220916,000000,1.81,1.85,1.78,1.83,212431,0
+SUPV.US,D,20220919,000000,1.81,1.925,1.81,1.9,190040,0
+SUPV.US,D,20220920,000000,1.8609,1.925,1.85,1.87,126600,0
+SUPV.US,D,20220921,000000,1.91,1.91,1.81,1.82,234470,0
+SUPV.US,D,20220922,000000,1.8,1.842,1.78,1.82,182695,0
+SUPV.US,D,20220923,000000,1.78,1.8,1.66,1.77,858275,0
+SUPV.US,D,20220926,000000,1.75,1.775,1.66,1.71,389383,0
+SUPV.US,D,20220927,000000,1.72,1.77,1.67,1.7,281857,0
+SUPV.US,D,20220928,000000,1.715,1.75,1.69,1.73,329426,0
+SUPV.US,D,20220929,000000,1.68,1.76,1.66,1.72,181631,0
+SUPV.US,D,20220930,000000,1.69,1.7794,1.69,1.75,271272,0
+SUPV.US,D,20221003,000000,1.75,1.9,1.74,1.88,234858,0
+SUPV.US,D,20221004,000000,1.92,1.96,1.9,1.92,222751,0
+SUPV.US,D,20221005,000000,1.93,1.9673,1.87,1.94,367038,0
+SUPV.US,D,20221006,000000,1.92,1.9599,1.87,1.88,95628,0
+SUPV.US,D,20221007,000000,1.851,1.875,1.81,1.82,139159,0
+SUPV.US,D,20221010,000000,1.84,1.84,1.795,1.81,96348,0
+SUPV.US,D,20221011,000000,1.82,1.87,1.75,1.79,168159,0
+SUPV.US,D,20221012,000000,1.77,1.81,1.7518,1.77,96191,0
+SUPV.US,D,20221013,000000,1.76,1.85,1.7508,1.82,160753,0
+SUPV.US,D,20221014,000000,1.8102,1.82,1.77,1.78,356748,0
+SUPV.US,D,20221017,000000,1.82,1.85,1.81,1.81,104323,0
+SUPV.US,D,20221018,000000,1.89,1.89,1.805,1.87,219714,0
+SUPV.US,D,20221019,000000,1.8686,1.87,1.75,1.81,218246,0
+SUPV.US,D,20221020,000000,1.81,1.8585,1.77,1.77,102730,0
+SUPV.US,D,20221021,000000,1.78,1.8301,1.7793,1.83,242462,0
+SUPV.US,D,20221024,000000,1.8028,1.91,1.7637,1.885,264925,0
+SUPV.US,D,20221025,000000,1.87,1.925,1.85,1.91,321630,0
+SUPV.US,D,20221026,000000,1.925,1.96,1.857,1.9,479891,0
+SUPV.US,D,20221027,000000,1.87,1.9201,1.84,1.85,239910,0
+SUPV.US,D,20221028,000000,1.82,1.85,1.79,1.84,192103,0
+SUPV.US,D,20221031,000000,1.8,1.88,1.76,1.86,257449,0
+SUPV.US,D,20221101,000000,1.87,1.94,1.83,1.93,406961,0
+SUPV.US,D,20221102,000000,1.9,1.925,1.86,1.91,289720,0
+SUPV.US,D,20221103,000000,1.89,1.94,1.88,1.89,183286,0
+SUPV.US,D,20221104,000000,1.92,1.94,1.89,1.93,160460,0
+SUPV.US,D,20221107,000000,1.93,1.95,1.89,1.89,190012,0
+SUPV.US,D,20221108,000000,1.89,1.92,1.85,1.91,145792,0
+SUPV.US,D,20221109,000000,1.89,1.9,1.83,1.88,257295,0
+SUPV.US,D,20221110,000000,1.83,1.8538,1.77,1.78,187973,0
+SUPV.US,D,20221111,000000,1.82,1.83,1.78,1.83,56425,0
+SUPV.US,D,20221114,000000,1.8,1.8427,1.78,1.79,63871,0
+SUPV.US,D,20221115,000000,1.8,1.847,1.77,1.78,71182,0
+SUPV.US,D,20221116,000000,1.78,1.8,1.72,1.72,121040,0
+SUPV.US,D,20221117,000000,1.68,1.715,1.5502,1.63,598195,0
+SUPV.US,D,20221118,000000,1.6,1.64,1.5762,1.61,156866,0
+SUPV.US,D,20221121,000000,1.63,1.63,1.54,1.56,65006,0
+SUPV.US,D,20221122,000000,1.55,1.65,1.55,1.62,109511,0
+SUPV.US,D,20221123,000000,1.62,1.675,1.61,1.67,86461,0
+SUPV.US,D,20221125,000000,1.651,1.79,1.61,1.78,185695,0
+SUPV.US,D,20221128,000000,1.75,1.78,1.71,1.72,118078,0
+SUPV.US,D,20221129,000000,1.72,1.79,1.7,1.72,206300,0
+SUPV.US,D,20221130,000000,1.724,1.77,1.68,1.76,93983,0
+SUPV.US,D,20221201,000000,1.75,1.84,1.7201,1.81,119251,0
+SUPV.US,D,20221202,000000,1.76,1.7938,1.74,1.78,46195,0
+SUPV.US,D,20221205,000000,1.77,1.7827,1.7273,1.74,334365,0
+SUPV.US,D,20221206,000000,1.73,1.75,1.7017,1.75,31471,0
+SUPV.US,D,20221207,000000,1.7579,1.83,1.745,1.82,89165,0
+SUPV.US,D,20221208,000000,1.83,1.83,1.73,1.73,85101,0
+SUPV.US,D,20221209,000000,1.7,1.76,1.7,1.7,11137,0
+SUPV.US,D,20221212,000000,1.7,1.8396,1.69,1.72,267969,0
+SUPV.US,D,20221213,000000,1.78,1.8,1.74,1.765,197289,0
+SUPV.US,D,20221214,000000,1.72,1.8,1.7,1.8,80042,0
+SUPV.US,D,20221215,000000,1.75,1.77,1.7262,1.75,113587,0
+SUPV.US,D,20221216,000000,1.7327,1.76,1.73,1.75,37800,0
+SUPV.US,D,20221219,000000,1.73,1.81,1.73,1.8,111354,0
+SUPV.US,D,20221220,000000,1.76,1.9142,1.76,1.83,388935,0
+SUPV.US,D,20221221,000000,1.8,1.95,1.8,1.92,264081,0
+SUPV.US,D,20221222,000000,1.87,2.0673,1.87,2.06,504777,0
+SUPV.US,D,20221223,000000,2.08,2.17,2.01,2.16,400695,0
+SUPV.US,D,20221227,000000,2.19,2.28,2.16,2.18,531698,0
+SUPV.US,D,20221228,000000,2.08,2.26,2,2.12,479579,0
+SUPV.US,D,20221229,000000,2.1,2.2355,2.072,2.16,441662,0
+SUPV.US,D,20221230,000000,2.18,2.24,2.11,2.16,402981,0
+SUPV.US,D,20230103,000000,2.17,2.2273,2.13,2.16,294171,0
+SUPV.US,D,20230104,000000,2.15,2.23,2.1491,2.2,208527,0
+SUPV.US,D,20230105,000000,2.22,2.39,2.1815,2.39,786380,0
+SUPV.US,D,20230106,000000,2.4,2.54,2.31,2.37,915781,0
+SUPV.US,D,20230109,000000,2.41,2.5375,2.41,2.5,493323,0
+SUPV.US,D,20230110,000000,2.55,2.55,2.47,2.55,290733,0
+SUPV.US,D,20230111,000000,2.53,2.76,2.53,2.69,908276,0
+SUPV.US,D,20230112,000000,2.75,2.87,2.67,2.87,728142,0
+SUPV.US,D,20230113,000000,2.81,2.95,2.7303,2.93,673806,0
+SUPV.US,D,20230117,000000,2.93,3.14,2.84,3.1,1925535,0
+SUPV.US,D,20230118,000000,3.13,3.22,2.68,2.7,1826065,0
+SUPV.US,D,20230119,000000,2.63,2.7,2.43,2.64,2059392,0
+SUPV.US,D,20230120,000000,2.65,2.9,2.64,2.83,638737,0
+SUPV.US,D,20230123,000000,2.77,2.88,2.7,2.71,858013,0
+SUPV.US,D,20230124,000000,2.69,2.76,2.655,2.68,351847,0
+SUPV.US,D,20230125,000000,2.65,2.91,2.64,2.89,535394,0
+SUPV.US,D,20230126,000000,2.9,2.92,2.79,2.79,423106,0
+SUPV.US,D,20230127,000000,2.79,2.81,2.69,2.69,231460,0
+SUPV.US,D,20230130,000000,2.66,2.69,2.605,2.63,338949,0
+SUPV.US,D,20230131,000000,2.65,2.79,2.65,2.77,363823,0
+SUPV.US,D,20230201,000000,2.76,2.765,2.6415,2.66,266165,0
+SUPV.US,D,20230202,000000,2.67,2.71,2.57,2.63,770285,0
+SUPV.US,D,20230203,000000,2.61,2.665,2.49,2.56,692223,0
+SUPV.US,D,20230206,000000,2.53,2.5784,2.4562,2.56,522350,0
+SUPV.US,D,20230207,000000,2.56,2.7,2.52,2.6,630519,0
+SUPV.US,D,20230208,000000,2.56,2.6499,2.5562,2.6,201998,0
+SUPV.US,D,20230209,000000,2.6111,2.66,2.52,2.53,426251,0
+SUPV.US,D,20230210,000000,2.51,2.6,2.48,2.6,215950,0
+SUPV.US,D,20230213,000000,2.6,2.78,2.55,2.75,678375,0
+SUPV.US,D,20230214,000000,2.7,2.895,2.69,2.86,523494,0
+SUPV.US,D,20230215,000000,2.9,2.9,2.81,2.82,214839,0
+SUPV.US,D,20230216,000000,2.87,3,2.83,2.97,855719,0
+SUPV.US,D,20230217,000000,2.95,2.969,2.69,2.7,760461,0
+SUPV.US,D,20230221,000000,2.72,2.79,2.64,2.68,317024,0
+SUPV.US,D,20230222,000000,2.66,2.73,2.65,2.66,252994,0
+SUPV.US,D,20230223,000000,2.71,2.825,2.7,2.8,323977,0
+SUPV.US,D,20230224,000000,2.76,2.805,2.69,2.76,347446,0
+SUPV.US,D,20230227,000000,2.75,2.94,2.725,2.89,443470,0
+SUPV.US,D,20230228,000000,3,3,2.81,2.9,675827,0
+SUPV.US,D,20230301,000000,2.89,2.89,2.78,2.82,338304,0
+SUPV.US,D,20230302,000000,2.79,2.8028,2.66,2.67,414958,0
+SUPV.US,D,20230303,000000,2.68,2.84,2.68,2.81,390470,0
+SUPV.US,D,20230306,000000,2.8,2.92,2.77,2.9,299634,0
+SUPV.US,D,20230307,000000,2.9,2.9,2.76,2.77,317465,0
+SUPV.US,D,20230308,000000,2.76,2.8727,2.76,2.82,228074,0
+SUPV.US,D,20230309,000000,2.8,2.85,2.68,2.69,197173,0
+SUPV.US,D,20230310,000000,2.66,2.69,2.53,2.56,298278,0
+SUPV.US,D,20230313,000000,2.5,2.56,2.445,2.47,436805,0
+SUPV.US,D,20230314,000000,2.51,2.56,2.405,2.41,326655,0
+SUPV.US,D,20230315,000000,2.34,2.36,2.13,2.18,1019111,0
+SUPV.US,D,20230316,000000,2.14,2.295,2.1301,2.26,512936,0
+SUPV.US,D,20230317,000000,2.23,2.2441,2.1,2.1,150703,0
+SUPV.US,D,20230320,000000,2.12,2.225,2.095,2.14,330181,0
+SUPV.US,D,20230321,000000,2.2,2.325,2.2,2.29,316030,0
+SUPV.US,D,20230322,000000,2.25,2.3,2.18,2.18,518255,0
+SUPV.US,D,20230323,000000,2.19,2.23,2.12,2.17,369216,0
+SUPV.US,D,20230324,000000,2.16,2.23,2.14,2.22,47855,0
+SUPV.US,D,20230327,000000,2.22,2.33,2.2,2.29,552229,0
+SUPV.US,D,20230328,000000,2.3,2.38,2.2601,2.34,305947,0
+SUPV.US,D,20230329,000000,2.35,2.415,2.34,2.39,332290,0
+SUPV.US,D,20230330,000000,2.39,2.41,2.3199,2.35,265952,0
+SUPV.US,D,20230331,000000,2.35,2.395,2.23,2.25,342528,0
+SUPV.US,D,20230403,000000,2.21,2.35,2.2,2.34,320979,0
+SUPV.US,D,20230404,000000,2.38,2.38,2.245,2.29,182783,0
+SUPV.US,D,20230405,000000,2.24,2.325,2.215,2.3,349196,0
+SUPV.US,D,20230406,000000,2.29,2.37,2.24,2.25,135979,0
+SUPV.US,D,20230410,000000,2.24,2.35,2.24,2.33,195776,0
+SUPV.US,D,20230411,000000,2.36,2.4352,2.35,2.41,461241,0
+SUPV.US,D,20230412,000000,2.43,2.54,2.4099,2.53,476488,0
+SUPV.US,D,20230413,000000,2.53,2.546,2.4592,2.48,435126,0
+SUPV.US,D,20230414,000000,2.5,2.64,2.5,2.64,665422,0
+SUPV.US,D,20230417,000000,2.64,2.69,2.56,2.65,382056,0
+SUPV.US,D,20230418,000000,2.65,2.665,2.49,2.53,287760,0
+SUPV.US,D,20230419,000000,2.45,2.48,2.32,2.33,649167,0
+SUPV.US,D,20230420,000000,2.32,2.41,2.32,2.35,275602,0
+SUPV.US,D,20230421,000000,2.35,2.425,2.34,2.37,368648,0
+SUPV.US,D,20230424,000000,2.37,2.406,2.31,2.33,235098,0
+SUPV.US,D,20230425,000000,2.29,2.372,2.19,2.25,498333,0
+SUPV.US,D,20230426,000000,2.23,2.3,2.23,2.26,336414,0
+SUPV.US,D,20230427,000000,2.24,2.2942,2.22,2.24,284933,0
+SUPV.US,D,20230428,000000,2.21,2.245,2.15,2.23,422117,0
+SUPV.US,D,20230501,000000,2.2,2.255,2.06,2.12,207814,0
+SUPV.US,D,20230502,000000,2.1,2.11,2.05,2.1,383610,0
+SUPV.US,D,20230503,000000,2.09,2.135,2.075,2.08,198310,0
+SUPV.US,D,20230504,000000,2.08,2.09,2.0025,2.05,287170,0
+SUPV.US,D,20230505,000000,2.09,2.175,2.07,2.13,252717,0
+SUPV.US,D,20230508,000000,2.11,2.29,2.11,2.28,496701,0
+SUPV.US,D,20230509,000000,2.26,2.34,2.201,2.27,367260,0
+SUPV.US,D,20230510,000000,2.32,2.37,2.2657,2.35,420986,0
+SUPV.US,D,20230511,000000,2.28,2.41,2.28,2.37,432917,0
+SUPV.US,D,20230512,000000,2.37,2.41,2.32,2.34,293616,0
+SUPV.US,D,20230515,000000,2.31,2.3463,2.275,2.3,181677,0
+SUPV.US,D,20230516,000000,2.27,2.37,2.16,2.16,447443,0
+SUPV.US,D,20230517,000000,2.19,2.245,2.1599,2.23,359001,0
+SUPV.US,D,20230518,000000,2.19,2.2201,2.155,2.18,219434,0
+SUPV.US,D,20230519,000000,2.2017,2.25,2.16,2.25,215206,0
+SUPV.US,D,20230522,000000,2.27,2.28,2.15,2.15,395240,0
+SUPV.US,D,20230523,000000,2.22,2.3,2.1499,2.2,460060,0
+SUPV.US,D,20230524,000000,2.18,2.21,2.12,2.2,402414,0
+SUPV.US,D,20230525,000000,2.18,2.19,2.13,2.14,120893,0
+SUPV.US,D,20230526,000000,2.14,2.21,2.13,2.18,134763,0
+SUPV.US,D,20230530,000000,2.17,2.1806,2.11,2.18,480838,0
+SUPV.US,D,20230531,000000,2.15,2.24,2.1301,2.24,220071,0
+SUPV.US,D,20230601,000000,2.22,2.3127,2.2199,2.26,267906,0
+SUPV.US,D,20230602,000000,2.3,2.32,2.2399,2.25,260374,0
+SUPV.US,D,20230605,000000,2.22,2.34,2.215,2.33,298460,0
+SUPV.US,D,20230606,000000,2.34,2.7,2.34,2.66,1322470,0
+SUPV.US,D,20230607,000000,2.64,2.7575,2.615,2.64,806555,0
+SUPV.US,D,20230608,000000,2.63,2.69,2.55,2.6,401597,0
+SUPV.US,D,20230609,000000,2.56,2.66,2.555,2.6,430992,0
+SUPV.US,D,20230612,000000,2.58,2.62,2.522,2.55,364852,0
+SUPV.US,D,20230613,000000,2.56,2.66,2.56,2.63,534211,0
+SUPV.US,D,20230614,000000,2.64,2.675,2.57,2.62,326207,0
+SUPV.US,D,20230615,000000,2.6099,2.82,2.6099,2.805,701824,0
+SUPV.US,D,20230616,000000,2.87,3.05,2.755,3.01,949597,0
+SUPV.US,D,20230620,000000,2.97,3.135,2.95,3.1,832639,0
+SUPV.US,D,20230621,000000,3.1,3.23,3.07,3.22,1196369,0
+SUPV.US,D,20230622,000000,3.2,3.22,2.92,2.92,1257188,0
+SUPV.US,D,20230623,000000,2.92,2.993,2.83,2.96,573839,0
+SUPV.US,D,20230626,000000,3.1,3.17,2.98,3.12,1286804,0
+SUPV.US,D,20230627,000000,3.14,3.14,2.96,3.01,801849,0
+SUPV.US,D,20230628,000000,3.03,3.21,3.0192,3.07,891735,0
+SUPV.US,D,20230629,000000,3.06,3.135,2.98,3.11,501452,0
+SUPV.US,D,20230630,000000,3.13,3.14,3.02,3.11,456230,0
+SUPV.US,D,20230703,000000,3.07,3.21,3.07,3.13,250601,0
+SUPV.US,D,20230705,000000,3.11,3.23,3.0799,3.22,419716,0
+SUPV.US,D,20230706,000000,3.23,3.23,2.88,2.9,705065,0
+SUPV.US,D,20230707,000000,2.9,3,2.9,2.95,282561,0
+SUPV.US,D,20230710,000000,2.95,2.97,2.801,2.94,733859,0
+SUPV.US,D,20230711,000000,2.93,2.99,2.85,2.95,528188,0
+SUPV.US,D,20230712,000000,2.99,3.03,2.9393,3.01,533509,0
+SUPV.US,D,20230713,000000,3.02,3.21,2.99,3.17,471485,0
+SUPV.US,D,20230714,000000,3.17,3.17,2.96,2.98,905122,0
+SUPV.US,D,20230717,000000,2.97,3.195,2.97,3.18,436540,0
+SUPV.US,D,20230718,000000,3.17,3.27,3.1438,3.17,391999,0
+SUPV.US,D,20230719,000000,3.17,3.23,3.0706,3.09,297837,0
+SUPV.US,D,20230720,000000,3.11,3.16,3.045,3.15,365063,0
+SUPV.US,D,20230721,000000,3.16,3.4,3.09,3.36,878829,0
+SUPV.US,D,20230724,000000,3.4,3.5695,3.23,3.25,820359,0
+SUPV.US,D,20230725,000000,3.23,3.31,3.1757,3.27,302517,0
+SUPV.US,D,20230726,000000,3.26,3.37,3.24,3.37,290079,0
+SUPV.US,D,20230727,000000,3.36,3.37,3.0501,3.08,879247,0
+SUPV.US,D,20230728,000000,3.16,3.23,3.12,3.23,460599,0
+SUPV.US,D,20230731,000000,3.17,3.28,3.16,3.17,193863,0
+SUPV.US,D,20230801,000000,3.15,3.175,3.01,3.08,341601,0
+SUPV.US,D,20230802,000000,3.07,3.0702,2.93,2.95,461656,0
+SUPV.US,D,20230803,000000,2.92,3.03,2.915,2.96,282319,0
+SUPV.US,D,20230804,000000,2.96,3.06,2.93,3,270634,0
+SUPV.US,D,20230807,000000,3.03,3.04,2.93,2.96,289235,0
+SUPV.US,D,20230808,000000,2.93,3.12,2.92,3.05,536515,0
+SUPV.US,D,20230809,000000,3.01,3.09,3,3.06,322264,0
+SUPV.US,D,20230810,000000,3.03,3.18,3,3.06,488756,0
+SUPV.US,D,20230811,000000,3.04,3.2199,3.04,3.14,806443,0
+SUPV.US,D,20230814,000000,2.99,3.06,2.535,2.88,1957849,0
+SUPV.US,D,20230815,000000,2.85,2.9,2.75,2.77,704537,0
+SUPV.US,D,20230816,000000,2.78,2.8499,2.74,2.78,826923,0
+SUPV.US,D,20230817,000000,2.76,2.87,2.74,2.76,483326,0
+SUPV.US,D,20230818,000000,2.7,2.7883,2.69,2.75,367785,0
+SUPV.US,D,20230821,000000,2.78,2.79,2.66,2.68,117988,0
+SUPV.US,D,20230822,000000,2.7,2.76,2.69,2.7,730210,0
+SUPV.US,D,20230823,000000,2.7,2.83,2.685,2.78,458473,0
+SUPV.US,D,20230824,000000,2.81,2.935,2.81,2.86,755040,0
+SUPV.US,D,20230825,000000,2.82,2.9775,2.82,2.95,481482,0
+SUPV.US,D,20230828,000000,2.99,3.25,2.9595,3.22,872086,0
+SUPV.US,D,20230829,000000,3.22,3.315,3.13,3.21,837565,0
+SUPV.US,D,20230830,000000,3.21,3.275,3.04,3.05,776122,0
+SUPV.US,D,20230831,000000,3.11,3.11,2.968,3.07,697826,0
+SUPV.US,D,20230901,000000,3.16,3.16,2.92,2.92,691785,0
+SUPV.US,D,20230905,000000,2.9,2.955,2.86,2.86,424855,0
+SUPV.US,D,20230906,000000,2.86,2.9827,2.79,2.8,421316,0
+SUPV.US,D,20230907,000000,2.77,2.8199,2.68,2.69,559656,0
+SUPV.US,D,20230908,000000,2.75,2.815,2.58,2.6,786174,0
+SUPV.US,D,20230911,000000,2.61,2.68,2.4591,2.5,1029496,0
+SUPV.US,D,20230912,000000,2.56,2.61,2.49,2.53,509333,0
+SUPV.US,D,20230913,000000,2.63,2.67,2.53,2.58,536535,0
+SUPV.US,D,20230914,000000,2.6,2.68,2.55,2.61,528095,0
+SUPV.US,D,20230915,000000,2.59,2.64,2.56,2.58,314283,0
+SUPV.US,D,20230918,000000,2.59,2.67,2.5599,2.64,312709,0
+SUPV.US,D,20230919,000000,2.64,2.69,2.54,2.56,536590,0
+SUPV.US,D,20230920,000000,2.56,2.622,2.47,2.47,558186,0
+SUPV.US,D,20230921,000000,2.45,2.49,2.39,2.41,488373,0
+SUPV.US,D,20230922,000000,2.42,2.45,2.38,2.39,217772,0
+SUPV.US,D,20230925,000000,2.42,2.4499,2.31,2.32,352595,0
+SUPV.US,D,20230926,000000,2.29,2.35,2.239,2.25,456152,0
+SUPV.US,D,20230927,000000,2.26,2.32,2.24,2.25,556924,0
+SUPV.US,D,20230928,000000,2.23,2.31,2.22,2.28,207235,0
+SUPV.US,D,20230929,000000,2.26,2.3342,2.19,2.22,422596,0
+SUPV.US,D,20231002,000000,2.18,2.23,2.11,2.13,375868,0
+SUPV.US,D,20231003,000000,2.15,2.15,1.98,2.01,622113,0
+SUPV.US,D,20231004,000000,2.05,2.05,1.94,1.99,603976,0
+SUPV.US,D,20231005,000000,2.02,2.055,1.9908,2.04,245622,0
+SUPV.US,D,20231006,000000,2,2.08,1.99,2.07,349092,0
+SUPV.US,D,20231009,000000,2.07,2.13,2.01,2.02,178757,0
+SUPV.US,D,20231010,000000,2,2.06,1.94,1.97,537516,0
+SUPV.US,D,20231011,000000,2.02,2.09,2,2.03,458744,0
+SUPV.US,D,20231012,000000,2,2.05,1.97,2.02,407521,0
+SUPV.US,D,20231013,000000,2.07,2.08,1.98,1.99,225467,0
+SUPV.US,D,20231016,000000,1.99,2.09,1.99,2.06,135681,0
+SUPV.US,D,20231017,000000,2.04,2.11,2.0301,2.05,464576,0
+SUPV.US,D,20231018,000000,2.07,2.15,2.0401,2.13,556993,0
+SUPV.US,D,20231019,000000,2.12,2.15,2,2.01,684569,0
+SUPV.US,D,20231020,000000,2.04,2.04,1.92,1.98,643996,0
+SUPV.US,D,20231023,000000,1.86,2.06,1.84,2.02,928222,0
+SUPV.US,D,20231024,000000,2.01,2.07,1.89,1.91,468540,0
+SUPV.US,D,20231025,000000,1.96,2.09,1.91,2.04,538886,0
+SUPV.US,D,20231026,000000,2.03,2.1,1.99,2.07,409944,0
+SUPV.US,D,20231027,000000,2.06,2.1,1.97,1.99,238949,0
+SUPV.US,D,20231030,000000,1.94,2.0169,1.805,1.82,754732,0
+SUPV.US,D,20231031,000000,1.8,1.85,1.76,1.79,542383,0
+SUPV.US,D,20231101,000000,1.825,1.94,1.78,1.94,586549,0
+SUPV.US,D,20231102,000000,1.9,2.03,1.9,1.98,403559,0
+SUPV.US,D,20231103,000000,2.05,2.1,2.02,2.08,436022,0
+SUPV.US,D,20231106,000000,2.1,2.1,2.03,2.05,87609,0
+SUPV.US,D,20231107,000000,2.06,2.1199,2.01,2.03,342684,0
+SUPV.US,D,20231108,000000,2.02,2.039,1.94,1.95,220143,0
+SUPV.US,D,20231109,000000,1.95,2.005,1.88,1.91,278251,0
+SUPV.US,D,20231110,000000,1.93,1.9488,1.86,1.88,274301,0
+SUPV.US,D,20231113,000000,1.87,1.95,1.87,1.92,220441,0
+SUPV.US,D,20231114,000000,1.96,1.98,1.93,1.96,266751,0
+SUPV.US,D,20231115,000000,2,2,1.94,1.97,180494,0
+SUPV.US,D,20231116,000000,1.99,2,1.91,1.96,277996,0
+SUPV.US,D,20231117,000000,2,2.06,1.94,2.05,780225,0
+SUPV.US,D,20231120,000000,2.54,2.61,2.305,2.54,2576027,0
+SUPV.US,D,20231121,000000,2.5,2.56,2.37,2.54,1060132,0
+SUPV.US,D,20231122,000000,2.5,2.65,2.35,2.4,1325047,0
+SUPV.US,D,20231124,000000,2.48,3.03,2.48,3.03,1862187,0
+SUPV.US,D,20231127,000000,3.27,3.495,3.1187,3.27,3599572,0
+SUPV.US,D,20231128,000000,3.35,3.39,3.03,3.32,2161105,0
+SUPV.US,D,20231129,000000,3.3,3.575,3.22,3.54,1876683,0
+SUPV.US,D,20231130,000000,3.58,3.6,3.4,3.41,1121250,0
+SUPV.US,D,20231201,000000,3.48,3.56,3.35,3.39,908074,0
+SUPV.US,D,20231204,000000,3.37,3.4016,3.22,3.34,1046217,0
+SUPV.US,D,20231205,000000,3.32,3.5213,3.32,3.47,986548,0
+SUPV.US,D,20231206,000000,3.53,3.56,3.36,3.49,1100681,0
+SUPV.US,D,20231207,000000,3.5,3.835,3.47,3.74,1465154,0
+SUPV.US,D,20231208,000000,3.81,4,3.71,3.84,1094645,0
+SUPV.US,D,20231211,000000,3.74,3.94,3.6844,3.94,1081244,0
+SUPV.US,D,20231212,000000,3.99,4.09,3.67,3.72,1718760,0
+SUPV.US,D,20231213,000000,3.72,4,3.56,3.97,1495309,0
+SUPV.US,D,20231214,000000,4,4.14,3.8,3.89,1047794,0
+SUPV.US,D,20231215,000000,3.79,3.8699,3.7,3.7,638765,0
+SUPV.US,D,20231218,000000,3.73,3.86,3.6601,3.84,612923,0
+SUPV.US,D,20231219,000000,3.85,3.85,3.7001,3.81,663486,0
+SUPV.US,D,20231220,000000,3.86,4.2613,3.86,4.13,1701463,0
+SUPV.US,D,20231221,000000,4.21,4.775,4.21,4.47,2540883,0
+SUPV.US,D,20231222,000000,4.47,4.72,4.29,4.46,1318216,0
+SUPV.US,D,20231226,000000,4.58,4.66,4.28,4.36,760354,0
+SUPV.US,D,20231227,000000,4.4,4.4438,4.23,4.25,393688,0
+SUPV.US,D,20231228,000000,4.25,4.27,4.13,4.14,634184,0
+SUPV.US,D,20231229,000000,4.12,4.225,3.975,4.06,1046876,0
+SUPV.US,D,20240102,000000,4.04,4.06,3.815,3.94,1115197,0
+SUPV.US,D,20240103,000000,3.84,4,3.7,3.7,701803,0
+SUPV.US,D,20240104,000000,3.69,3.69,3.41,3.43,1711680,0
+SUPV.US,D,20240105,000000,3.46,3.48,3.3505,3.37,719106,0
+SUPV.US,D,20240108,000000,3.38,3.57,3.375,3.56,729253,0
+SUPV.US,D,20240109,000000,3.54,3.56,3.34,3.38,777827,0
+SUPV.US,D,20240110,000000,3.37,3.58,3.3287,3.56,787188,0
+SUPV.US,D,20240111,000000,3.66,3.68,3.4499,3.51,818301,0
+SUPV.US,D,20240112,000000,3.46,3.635,3.46,3.55,548576,0
+SUPV.US,D,20240116,000000,3.5,3.56,3.455,3.54,549162,0
+SUPV.US,D,20240117,000000,3.49,3.78,3.485,3.77,946577,0
+SUPV.US,D,20240118,000000,3.78,3.94,3.65,3.93,1012881,0
+SUPV.US,D,20240119,000000,3.91,4.065,3.88,4.06,1330407,0
+SUPV.US,D,20240122,000000,4.07,4.36,4.07,4.18,1292568,0
+SUPV.US,D,20240123,000000,4.24,4.24,4.02,4.12,1206972,0
+SUPV.US,D,20240124,000000,4.18,4.335,4.128,4.18,1015702,0
+SUPV.US,D,20240125,000000,4.27,4.575,4.2088,4.56,1452188,0
+SUPV.US,D,20240126,000000,4.49,4.65,4.3701,4.53,1582390,0
+SUPV.US,D,20240129,000000,4.44,4.44,4.07,4.37,1618349,0
+SUPV.US,D,20240130,000000,4.35,4.57,4.35,4.4,606004,0
+SUPV.US,D,20240131,000000,4.39,4.58,4.34,4.37,866578,0
+SUPV.US,D,20240201,000000,4.38,4.595,4.38,4.57,1081654,0
+SUPV.US,D,20240202,000000,4.56,4.74,4.5,4.72,1092675,0
+SUPV.US,D,20240205,000000,4.64,4.9,4.312,4.55,1395123,0
+SUPV.US,D,20240206,000000,4.53,4.63,4.435,4.46,882071,0
+SUPV.US,D,20240207,000000,4.11,4.28,3.92,4.01,1484540,0
+SUPV.US,D,20240208,000000,3.9,3.98,3.705,3.73,1497294,0
+SUPV.US,D,20240209,000000,3.73,3.99,3.73,3.94,1309850,0
+SUPV.US,D,20240212,000000,3.92,4.0176,3.9001,3.96,501579,0
+SUPV.US,D,20240213,000000,3.84,3.9599,3.83,3.91,544727,0
+SUPV.US,D,20240214,000000,3.94,4.165,3.94,4.08,715871,0
+SUPV.US,D,20240215,000000,4.1,4.2008,4.02,4.13,788571,0
+SUPV.US,D,20240216,000000,4.12,4.25,4.105,4.25,816109,0
+SUPV.US,D,20240220,000000,4.25,4.4401,4.19,4.31,758794,0
+SUPV.US,D,20240221,000000,4.27,4.3699,4.175,4.28,673046,0
+SUPV.US,D,20240222,000000,4.37,4.55,4.28,4.28,1264995,0
+SUPV.US,D,20240223,000000,4.34,4.41,4.185,4.37,963797,0
+SUPV.US,D,20240226,000000,4.38,4.655,4.36,4.41,1409923,0
+SUPV.US,D,20240227,000000,4.42,4.545,4.19,4.19,1664051,0
+SUPV.US,D,20240228,000000,4.15,4.355,4.07,4.08,984870,0
+SUPV.US,D,20240229,000000,4.08,4.3593,4.08,4.35,1428080,0
+SUPV.US,D,20240301,000000,4.29,4.47,4.21,4.31,1005176,0
+SUPV.US,D,20240304,000000,4.5,4.67,4.32,4.37,1680969,0
+SUPV.US,D,20240305,000000,4.34,4.5,4.2,4.22,783735,0
+SUPV.US,D,20240306,000000,4.34,4.67,4.28,4.57,2230093,0
+SUPV.US,D,20240307,000000,4.67,4.815,4.45,4.8,1705475,0
+SUPV.US,D,20240308,000000,4.81,4.81,4.475,4.58,1135236,0
+SUPV.US,D,20240311,000000,4.59,4.6,4.355,4.39,850962,0
+SUPV.US,D,20240312,000000,4.45,4.6686,4.38,4.5,2125200,0
+SUPV.US,D,20240313,000000,4.5,5.275,4.5,5.2,3563398,0
+SUPV.US,D,20240314,000000,5.17,5.24,4.885,4.96,2056454,0
+SUPV.US,D,20240315,000000,4.92,5.3,4.87,5.29,1698587,0
+SUPV.US,D,20240318,000000,5.31,5.42,5.11,5.4,1544244,0
+SUPV.US,D,20240319,000000,5.35,5.81,5.25,5.52,1747141,0
+SUPV.US,D,20240320,000000,5.51,5.695,5.3801,5.67,2072742,0
+SUPV.US,D,20240321,000000,5.7,5.915,5.485,5.88,1624310,0
+SUPV.US,D,20240322,000000,5.96,6.2,5.78,5.9,1967400,0
+SUPV.US,D,20240325,000000,5.94,6.21,5.815,5.98,1893005,0
+SUPV.US,D,20240326,000000,5.98,5.98,5.64,5.64,1460919,0
+SUPV.US,D,20240327,000000,5.69,5.85,5.54,5.83,1005502,0
+SUPV.US,D,20240328,000000,5.86,5.975,5.59,5.71,990901,0
+SUPV.US,D,20240401,000000,5.68,5.789,5.603,5.66,650966,0
+SUPV.US,D,20240402,000000,5.69,5.69,5.4342,5.46,669298,0
+SUPV.US,D,20240403,000000,5.47,5.86,5.44,5.75,1198019,0
+SUPV.US,D,20240404,000000,5.82,6,5.64,5.7,1436869,0
+SUPV.US,D,20240405,000000,5.7,6.03,5.64,5.95,1842631,0
+SUPV.US,D,20240408,000000,6.08,6.2,5.935,6.11,1126581,0
+SUPV.US,D,20240409,000000,6.15,6.3795,5.88,6.03,1563449,0
+SUPV.US,D,20240410,000000,5.92,6.17,5.73,5.9,1987982,0
+SUPV.US,D,20240411,000000,6.02,6.0642,5.678,6.01,1562933,0
+SUPV.US,D,20240412,000000,5.95,6,5.728,5.83,1679366,0
+SUPV.US,D,20240415,000000,5.87,5.96,5.34,5.35,1687382,0
+SUPV.US,D,20240416,000000,5.21,5.495,5.14,5.39,1346541,0
+SUPV.US,D,20240417,000000,5.42,5.435,5.17,5.34,1139031,0
+SUPV.US,D,20240418,000000,5.35,5.4799,5.27,5.3,988813,0
+SUPV.US,D,20240419,000000,5.19,5.58,5.19,5.51,1154696,0
+SUPV.US,D,20240422,000000,5.51,6.2,5.4799,6.2,2635272,0
+SUPV.US,D,20240423,000000,6.2,6.39,6.01,6.08,2889504,0
+SUPV.US,D,20240424,000000,6.17,6.19,5.655,5.72,1839229,0
+SUPV.US,D,20240425,000000,5.63,5.83,5.565,5.75,1258900,0
+SUPV.US,D,20240426,000000,5.79,6.03,5.7,6.03,1417547,0
+SUPV.US,D,20240429,000000,6.08,6.2883,5.96,6.24,1147971,0
+SUPV.US,D,20240430,000000,6.21,6.6794,6.21,6.33,2020578,0
+SUPV.US,D,20240501,000000,6.3,6.57,6.15,6.43,1073573,0
+SUPV.US,D,20240502,000000,6.42,6.61,6.28,6.51,1307290,0
+SUPV.US,D,20240503,000000,6.75,6.9,6.44,6.87,2140121,0
+SUPV.US,D,20240506,000000,6.91,7.51,6.9,7.47,2680116,0
+SUPV.US,D,20240507,000000,7.6,7.6,7.065,7.19,2780162,0
+SUPV.US,D,20240508,000000,7.27,7.582,7.17,7.29,2401005,0
+SUPV.US,D,20240509,000000,7.23,7.27,6.95,7.22,1324835,0
+SUPV.US,D,20240510,000000,7.3,7.43,7.03,7.1,1510294,0
+SUPV.US,D,20240513,000000,7.17,7.21,6.85,7,1321670,0
+SUPV.US,D,20240514,000000,7.01,7.425,6.925,7.41,1381281,0
+SUPV.US,D,20240515,000000,7.6,7.82,7.45,7.72,2208195,0
+SUPV.US,D,20240516,000000,7.74,7.75,7.475,7.61,1304224,0
+SUPV.US,D,20240517,000000,7.64,7.7587,7.52,7.59,1263063,0
+SUPV.US,D,20240520,000000,7.57,7.84,7.49,7.67,935971,0
+SUPV.US,D,20240521,000000,7.65,7.7606,7.37,7.51,1336045,0
+SUPV.US,D,20240522,000000,7.47,7.5,6.81,7.01,1658005,0
+SUPV.US,D,20240523,000000,6.94,6.971,6.375,6.4,2140338,0
+SUPV.US,D,20240524,000000,6.49,6.7292,6.225,6.48,1653300,0
+SUPV.US,D,20240528,000000,6.61,6.82,6.46,6.55,1462390,0
+SUPV.US,D,20240529,000000,6.4,6.77,6.4,6.77,1156530,0
+SUPV.US,D,20240530,000000,6.94,7.54,6.87,7.49,2669222,0
+SUPV.US,D,20240531,000000,7.51,7.5299,6.965,7.24,1238037,0
+SUPV.US,D,20240603,000000,7.3,7.41,6.89,6.96,1316997,0
+SUPV.US,D,20240604,000000,6.85,6.86,6.25,6.4,1739574,0
+SUPV.US,D,20240605,000000,6.45,6.52,6.12,6.4,2038951,0
+SUPV.US,D,20240606,000000,6.48,6.48,6.11,6.16,1138698,0
+SUPV.US,D,20240607,000000,6.08,6.35,6,6.2,817554,0
+SUPV.US,D,20240610,000000,6.15,6.5,6.0103,6.45,1134527,0
+SUPV.US,D,20240611,000000,6.44,6.48,6.19,6.19,804849,0
+SUPV.US,D,20240612,000000,6.39,6.8105,6.175,6.56,1693771,0
+SUPV.US,D,20240613,000000,7.16,7.49,6.91,7.21,3319345,0
+SUPV.US,D,20240614,000000,7.23,7.23,7.02,7.17,739404,0
+SUPV.US,D,20240617,000000,7.15,7.22,6.825,6.85,542963,0
+SUPV.US,D,20240618,000000,6.75,7.125,6.75,6.99,676270,0
+SUPV.US,D,20240620,000000,7.03,7.03,6.58,6.69,735544,0
+SUPV.US,D,20240621,000000,6.62,6.63,6.41,6.58,621688,0
+SUPV.US,D,20240624,000000,6.69,6.74,6.46,6.71,607836,0
+SUPV.US,D,20240625,000000,6.75,6.84,6.67,6.73,524408,0
+SUPV.US,D,20240626,000000,6.69,6.84,6.495,6.52,574942,0
+SUPV.US,D,20240627,000000,6.55,6.9,6.5,6.85,658184,0
+SUPV.US,D,20240628,000000,6.9,6.93,6.61,6.78,809571,0
+SUPV.US,D,20240701,000000,6.82,6.82,6.035,6.13,2083680,0
+SUPV.US,D,20240702,000000,6,6.27,5.95,6.24,914345,0
+SUPV.US,D,20240703,000000,6.2,6.5,6.2,6.46,647487,0
+SUPV.US,D,20240705,000000,6.41,6.45,6.252,6.3,562792,0
+SUPV.US,D,20240708,000000,6.32,6.475,6.24,6.36,462422,0
+SUPV.US,D,20240709,000000,6.38,6.655,6.33,6.39,361080,0
+SUPV.US,D,20240710,000000,6.38,6.675,6.372,6.54,561151,0
+SUPV.US,D,20240711,000000,6.66,6.665,6.425,6.45,967403,0
+SUPV.US,D,20240712,000000,6.51,6.56,6.3,6.33,458723,0
+SUPV.US,D,20240715,000000,6.51,6.52,6.03,6.04,721418,0
+SUPV.US,D,20240716,000000,6.02,6.32,5.96,6.29,1031759,0
+SUPV.US,D,20240717,000000,6.21,6.2699,5.9,6.03,1048774,0
+SUPV.US,D,20240718,000000,6.08,6.1199,5.85,5.9,917677,0
+SUPV.US,D,20240719,000000,5.86,6.272,5.85,6.09,964060,0
+SUPV.US,D,20240722,000000,6.07,6.248,6.07,6.08,810857,0
+SUPV.US,D,20240723,000000,6.04,6.5,6.04,6.49,903947,0
+SUPV.US,D,20240724,000000,6.45,6.52,6.19,6.22,502377,0
+SUPV.US,D,20240725,000000,6.23,6.31,5.975,6.07,536155,0
+SUPV.US,D,20240726,000000,6.17,6.22,6.08,6.18,414209,0
+SUPV.US,D,20240729,000000,6.2,6.2,5.905,6.01,631539,0
+SUPV.US,D,20240730,000000,6.01,6.105,5.88,5.88,693916,0
+SUPV.US,D,20240731,000000,5.97,6.43,5.96,6.28,702858,0
+SUPV.US,D,20240801,000000,6.28,6.36,6.01,6.06,828636,0
+SUPV.US,D,20240802,000000,5.88,5.88,5.61,5.61,970675,0
+SUPV.US,D,20240805,000000,5.11,5.615,5,5.57,1510482,0
+SUPV.US,D,20240806,000000,5.6,5.85,5.47,5.76,713806,0
+SUPV.US,D,20240807,000000,5.9,5.96,5.61,5.66,926775,0
+SUPV.US,D,20240808,000000,5.82,6.51,5.805,6.5,2375141,0
+SUPV.US,D,20240809,000000,6.5,6.85,6.5,6.85,1270801,0
+SUPV.US,D,20240812,000000,6.85,6.99,6.805,6.96,968754,0
+SUPV.US,D,20240813,000000,7,7.15,6.88,7.13,1597445,0
+SUPV.US,D,20240814,000000,7.21,7.4,7.11,7.19,1806274,0
+SUPV.US,D,20240815,000000,7.27,7.56,7.14,7.38,1485550,0
+SUPV.US,D,20240816,000000,7.4,7.52,7.14,7.16,858301,0
+SUPV.US,D,20240819,000000,7.1,7.39,6.94,7.36,1255418,0
+SUPV.US,D,20240820,000000,7.36,7.505,7.08,7.35,965565,0
+SUPV.US,D,20240821,000000,7.35,7.35,7.07,7.13,902909,0
+SUPV.US,D,20240822,000000,7.1,7.12,6.76,6.76,935434,0
+SUPV.US,D,20240823,000000,6.75,7.01,6.75,6.95,1034644,0
+SUPV.US,D,20240826,000000,7.1,7.1,6.75,6.88,925033,0
+SUPV.US,D,20240827,000000,6.8,7.08,6.75,7,885881,0
+SUPV.US,D,20240828,000000,6.95,7.0992,6.84,7,628660,0
+SUPV.US,D,20240829,000000,7,7.3901,6.92,7.3,1511012,0
+SUPV.US,D,20240830,000000,7.4,7.98,7.27,7.34,2436361,0
+SUPV.US,D,20240903,000000,7.22,7.71,7.18,7.37,1279301,0
+SUPV.US,D,20240904,000000,7.35,7.845,7.3127,7.8,1768179,0
+SUPV.US,D,20240905,000000,7.8,7.94,7.59,7.71,1474504,0
+SUPV.US,D,20240906,000000,7.74,7.79,7.38,7.47,924626,0
+SUPV.US,D,20240909,000000,7.59,7.895,7.58,7.75,1245087,0
+SUPV.US,D,20240910,000000,7.79,7.83,7.15,7.54,1134730,0
+SUPV.US,D,20240911,000000,7.54,7.995,7.42,7.84,1117867,0
+SUPV.US,D,20240912,000000,7.86,8.255,7.82,8.17,1698980,0
+SUPV.US,D,20240913,000000,8.23,8.32,8.09,8.28,1197825,0
+SUPV.US,D,20240916,000000,8.33,8.7399,8.221,8.28,2035107,0
+SUPV.US,D,20240917,000000,8.35,8.4,8.0601,8.21,901133,0
+SUPV.US,D,20240918,000000,8.27,8.4742,8.15,8.26,868742,0
+SUPV.US,D,20240919,000000,8.57,8.6,8.29,8.38,1312356,0
+SUPV.US,D,20240920,000000,8.34,8.3899,8.22,8.27,943192,0
+SUPV.US,D,20240923,000000,8.27,8.35,8.05,8.28,809106,0
+SUPV.US,D,20240924,000000,8.34,8.34,7.8305,7.93,950006,0
+SUPV.US,D,20240925,000000,7.89,7.93,7.565,7.59,1700478,0
+SUPV.US,D,20240926,000000,7.69,7.75,7.365,7.43,916185,0
+SUPV.US,D,20240927,000000,7.45,7.55,7.36,7.38,700943,0
+SUPV.US,D,20240930,000000,7.36,7.36,7.02,7.11,1588832,0
+SUPV.US,D,20241001,000000,7.1,7.33,6.9,7.18,1283782,0
+SUPV.US,D,20241002,000000,7.24,7.245,6.955,7.16,814265,0
+SUPV.US,D,20241003,000000,7.1,7.418,7.087,7.38,1316026,0
+SUPV.US,D,20241004,000000,7.39,7.47,7.29,7.34,549848,0
+SUPV.US,D,20241007,000000,7.32,7.32,6.965,7.03,986852,0
+SUPV.US,D,20241008,000000,6.95,7.29,6.95,7.29,1005452,0
+SUPV.US,D,20241009,000000,7.28,7.635,7.1501,7.59,1431649,0
+SUPV.US,D,20241010,000000,7.6,7.89,7.49,7.82,1054680,0
+SUPV.US,D,20241011,000000,7.83,8.03,7.77,7.93,599953,0
+SUPV.US,D,20241014,000000,7.91,8.125,7.63,7.67,753978,0
+SUPV.US,D,20241015,000000,7.7,7.945,7.54,7.93,1124640,0
+SUPV.US,D,20241016,000000,7.98,8.11,7.625,7.63,1332088,0
+SUPV.US,D,20241017,000000,7.65,7.895,7.61,7.74,812003,0
+SUPV.US,D,20241018,000000,7.72,7.92,7.62,7.91,668546,0
+SUPV.US,D,20241021,000000,7.88,8.15,7.73,8.05,960606,0
+SUPV.US,D,20241022,000000,8.05,8.1792,7.89,7.93,510553,0
+SUPV.US,D,20241023,000000,7.89,7.89,7.61,7.78,687222,0
+SUPV.US,D,20241024,000000,7.83,8.46,7.83,8.45,998357,0
+SUPV.US,D,20241025,000000,8.53,8.87,8.38,8.83,1281374,0
+SUPV.US,D,20241028,000000,8.88,9.22,8.85,8.93,1927661,0
+SUPV.US,D,20241029,000000,9.01,9.4,8.98,9.11,1349121,0
+SUPV.US,D,20241030,000000,9.1,9.26,8.78,8.91,1439105,0
+SUPV.US,D,20241031,000000,8.91,9.17,8.76,9.1,1308864,0
+SUPV.US,D,20241101,000000,9.14,9.38,8.872,8.91,1127834,0
+SUPV.US,D,20241104,000000,8.92,9.17,8.69,8.85,801755,0
+SUPV.US,D,20241105,000000,8.85,9.12,8.6,8.82,1105436,0
+SUPV.US,D,20241106,000000,9.08,9.74,8.9,9.67,1988258,0
+SUPV.US,D,20241107,000000,9.73,10.04,9.6,9.8,1909269,0
+SUPV.US,D,20241108,000000,9.8,9.99,9.5353,9.72,1369107,0
+SUPV.US,D,20241111,000000,9.8,9.8,9.4,9.7,681401,0
+SUPV.US,D,20241112,000000,9.78,9.94,9.48,9.9,849205,0
+SUPV.US,D,20241113,000000,10,10.07,9.8,9.96,1046020,0
+SUPV.US,D,20241114,000000,10.05,10.4818,9.98,10.38,1396107,0
+SUPV.US,D,20241115,000000,10.39,10.76,10.25,10.62,1303778,0
+SUPV.US,D,20241118,000000,10.75,11.4456,10.6,11.25,1711919,0
+SUPV.US,D,20241119,000000,11.11,11.368,10.92,11.16,1303616,0
+SUPV.US,D,20241120,000000,11.28,11.42,10.85,11.42,1500830,0
+SUPV.US,D,20241121,000000,11.62,11.62,10.615,10.7,1535533,0
+SUPV.US,D,20241122,000000,10.62,10.905,10.341,10.7,2214767,0
+SUPV.US,D,20241125,000000,10.95,11.0025,10.45,10.89,1736662,0
+SUPV.US,D,20241126,000000,10.625,11.7,10.2601,11.42,2281043,0
+SUPV.US,D,20241127,000000,11.55,11.8697,11.23,11.39,1233411,0
+SUPV.US,D,20241129,000000,11.285,11.99,11.12,11.93,663112,0
+SUPV.US,D,20241202,000000,12.2,12.52,11.815,12.19,1999036,0
+SUPV.US,D,20241203,000000,12.19,12.4999,12.03,12.22,784593,0
+SUPV.US,D,20241204,000000,12.29,12.39,11.63,11.74,1173424,0
+SUPV.US,D,20241205,000000,11.8001,12.552,11.8,12.39,1172054,0
+SUPV.US,D,20241206,000000,12.4595,12.645,12.2,12.55,1046721,0
+SUPV.US,D,20241209,000000,12.6,12.84,12.18,12.45,1053222,0
+SUPV.US,D,20241210,000000,12.6512,12.9,12.0101,12.16,964488,0
+SUPV.US,D,20241211,000000,12.22,13.04,11.77,13.03,1293523,0
+SUPV.US,D,20241212,000000,13.215,13.5,12.93,13.18,1261350,0
+SUPV.US,D,20241213,000000,13.235,13.4499,12.96,13.22,792377,0
+SUPV.US,D,20241216,000000,13.76,15.7,13.66,15.4,2744274,0
+SUPV.US,D,20241217,000000,15.56,16.27,14.88,15.54,2311680,0
+SUPV.US,D,20241218,000000,15.65,15.96,14.27,14.47,1983333,0
+SUPV.US,D,20241219,000000,14.85,15.66,14.5,14.5,1502512,0
+SUPV.US,D,20241220,000000,14.3,15.59,14.1,15.41,1503873,0
+SUPV.US,D,20241223,000000,15.51,15.56,14.8573,15.49,1265745,0
+SUPV.US,D,20241224,000000,15.49,15.83,15.42,15.83,524187,0
+SUPV.US,D,20241226,000000,15.69,15.925,15.49,15.52,775482,0
+SUPV.US,D,20241227,000000,15.78,15.835,15.1,15.51,1019200,0
+SUPV.US,D,20241230,000000,15.4,15.5939,14.88,15.13,1295731,0
+SUPV.US,D,20241231,000000,15.278,15.4,14.85,15.11,340590,0
+SUPV.US,D,20250102,000000,15.17,16.8,14.9657,16.67,1832209,0
+SUPV.US,D,20250103,000000,16.82,17.1332,16.18,17.08,1580795,0
+SUPV.US,D,20250106,000000,17.77,18.3,17.42,17.64,1554944,0
+SUPV.US,D,20250107,000000,18.16,19.1986,17.67,18.32,2478859,0
+SUPV.US,D,20250108,000000,18.4,19.1,17.9,18.53,1809226,0
+SUPV.US,D,20250110,000000,18.88,19.46,18.31,19.16,1884098,0
+SUPV.US,D,20250113,000000,19.16,19.16,17.36,17.8,2200046,0
+SUPV.US,D,20250114,000000,18.41,19.41,18.13,19.15,1553073,0
+SUPV.US,D,20250115,000000,19.72,19.75,18.36,18.72,1647042,0
+SUPV.US,D,20250116,000000,18.75,18.84,17.7,17.95,1673902,0
+SUPV.US,D,20250117,000000,17.92,18.141,16.614,16.79,2118335,0
+SUPV.US,D,20250121,000000,16.96,17.83,16.67,17.82,1392488,0
+SUPV.US,D,20250122,000000,17.82,17.97,17.33,17.76,931419,0
+SUPV.US,D,20250123,000000,17.68,17.9,16.89,17.09,1060921,0
+SUPV.US,D,20250124,000000,17.075,17.58,16.16,16.67,1201024,0
+SUPV.US,D,20250127,000000,16.235,16.4,15.55,16.11,2412122,0
+SUPV.US,D,20250128,000000,16.3,16.6,15.5205,16.11,1456240,0
+SUPV.US,D,20250129,000000,16.15,16.97,15.76,16.83,1255465,0
+SUPV.US,D,20250130,000000,17.32,17.4084,16.8,16.95,1022191,0
+SUPV.US,D,20250131,000000,17.08,17.08,16.36,16.45,607823,0
+SUPV.US,D,20250203,000000,15.79,16.1199,15.51,15.97,1233482,0
+SUPV.US,D,20250204,000000,15.97,16.41,15.7,16.07,739705,0
+SUPV.US,D,20250205,000000,16.08,16.08,15.41,15.51,791976,0
+SUPV.US,D,20250206,000000,15.58,16.565,15.5,16.52,842094,0
+SUPV.US,D,20250207,000000,16.46,16.5,15.13,15.32,1328446,0
+SUPV.US,D,20250210,000000,15.35,16.19,15.07,15.17,1221779,0
+SUPV.US,D,20250211,000000,14.91,15.0235,13.88,13.93,1613539,0
+SUPV.US,D,20250212,000000,13.78,14.58,13.66,14.12,1305156,0
+SUPV.US,D,20250213,000000,14.36,14.58,14.08,14.53,969443,0
+SUPV.US,D,20250214,000000,14.58,14.73,14.34,14.59,968395,0
+SUPV.US,D,20250218,000000,13.6005,14.69,13.45,14.5,1353248,0
+SUPV.US,D,20250219,000000,14.54,14.82,14.228,14.35,1024747,0
+SUPV.US,D,20250220,000000,14.42,14.87,14.02,14.8,974258,0
+SUPV.US,D,20250221,000000,14.895,15.1399,13.92,14,853440,0
+SUPV.US,D,20250224,000000,14.2,14.43,13.5601,13.91,815405,0
+SUPV.US,D,20250225,000000,13.905,13.97,13.12,13.66,1283512,0
+SUPV.US,D,20250226,000000,13.64,14.19,13.55,13.82,927939,0
+SUPV.US,D,20250227,000000,13.9,13.98,12.74,12.76,908934,0
+SUPV.US,D,20250228,000000,12.5,13.51,12.45,13.29,1304130,0
+SUPV.US,D,20250303,000000,13.82,14.37,13.2407,13.44,918217,0
+SUPV.US,D,20250304,000000,13.03,13.65,12.5701,13.27,639052,0
+SUPV.US,D,20250305,000000,13.24,14.12,13.01,14.09,572962,0
+SUPV.US,D,20250306,000000,13.87,14.14,13.3354,13.49,834299,0
+SUPV.US,D,20250307,000000,13.775,13.88,13.02,13.85,1062002,0
+SUPV.US,D,20250310,000000,13.02,13.58,12.47,12.53,1341369,0
+SUPV.US,D,20250311,000000,12.595,12.89,12.01,12.6,1540622,0
+SUPV.US,D,20250312,000000,12.85,13.74,12.6236,13.71,1201939,0
+SUPV.US,D,20250313,000000,13.4672,13.76,12.9514,13.12,662488,0
+SUPV.US,D,20250314,000000,13.3422,14.195,13.29,14.18,969843,0
+SUPV.US,D,20250317,000000,14.2168,14.36,13.67,13.7,856098,0
+SUPV.US,D,20250318,000000,13.545,13.545,12.83,12.91,1096032,0
+SUPV.US,D,20250319,000000,13.0529,13.91,12.98,13.89,802641,0
+SUPV.US,D,20250320,000000,13.53,13.97,13.47,13.59,813143,0
+SUPV.US,D,20250321,000000,13.25,14.46,13.23,14.25,916586,0
+SUPV.US,D,20250324,000000,14.5,14.8,13.98,13.98,718986,0
+SUPV.US,D,20250325,000000,13.924,15.16,13.91,15.08,932448,0
+SUPV.US,D,20250326,000000,15.115,15.41,14.3201,14.58,1223116,0
+SUPV.US,D,20250327,000000,15,15.3799,14.02,14.08,1039256,0
+SUPV.US,D,20250328,000000,13.71,14.04,13.32,13.66,641115,0
+SUPV.US,D,20250331,000000,13.03,13.28,12.7,13.06,1087123,0
+SUPV.US,D,20250401,000000,13.2781,13.45,12.86,13.23,754402,0
+SUPV.US,D,20250402,000000,13.105,13.325,12.9403,13.25,558276,0
+SUPV.US,D,20250403,000000,12.62,12.82,12.395,12.51,779702,0
+SUPV.US,D,20250404,000000,11.73,11.77,10.55,10.97,2163438,0
+SUPV.US,D,20250407,000000,10.14,11.22,9.93,10.56,1637257,0
+SUPV.US,D,20250408,000000,11.2,11.505,10.64,10.83,2351562,0
+SUPV.US,D,20250409,000000,10.87,12.3,10.102,12.15,3022666,0
+SUPV.US,D,20250410,000000,11.6601,12.0799,11.095,11.81,1271315,0
+SUPV.US,D,20250411,000000,11.96,13.47,11.9,13.09,1590507,0
+SUPV.US,D,20250414,000000,14.48,15.98,14.45,15.42,3134489,0
+SUPV.US,D,20250415,000000,15.282,15.71,14.69,14.87,1581377,0
+SUPV.US,D,20250416,000000,14.8177,15.39,14.58,15.16,982330,0
+SUPV.US,D,20250417,000000,15.33,15.7795,15.17,15.36,400490,0
+SUPV.US,D,20250421,000000,15.35,15.65,14.91,15.09,789685,0
+SUPV.US,D,20250422,000000,15.4,16.135,15.26,15.96,1145723,0
+SUPV.US,D,20250423,000000,16.72,17.02,16,16.27,1126414,0
+SUPV.US,D,20250424,000000,16.2,16.6671,15.61,15.78,969143,0
+SUPV.US,D,20250425,000000,15.8,16.045,15.56,15.84,855724,0
+SUPV.US,D,20250428,000000,16.02,16.19,15.245,15.56,719915,0
+SUPV.US,D,20250429,000000,15.436,15.748,15.34,15.61,835033,0
+SUPV.US,D,20250430,000000,15.37,15.39,14.833445,15,675125,0
+SUPV.US,D,20250501,000000,15.145,15.55,14.44,14.53,707251,0
+SUPV.US,D,20250502,000000,14.95,15.0781,14.4,14.45,471092,0
+SUPV.US,D,20250505,000000,14.4,14.95,14.015,14.06,776576,0
+SUPV.US,D,20250506,000000,13.82,14.87,13.77,14.6,674459,0
+SUPV.US,D,20250507,000000,14.65,14.845,14.37,14.6,920756,0
+SUPV.US,D,20250508,000000,14.71,14.99,14.2591,14.6,596764,0
+SUPV.US,D,20250509,000000,14.55,15.28,14.55,15.06,676447,0
+SUPV.US,D,20250512,000000,15.64,15.945,15.22,15.81,1356560,0
+SUPV.US,D,20250513,000000,15.875,16.38,15.68,15.95,947353,0
+SUPV.US,D,20250514,000000,15.9,16.1,15.48,15.85,841484,0
+SUPV.US,D,20250515,000000,15.98,16.01,15.05,15.4,740905,0
+SUPV.US,D,20250516,000000,15.52,15.67,15.1,15.63,801192,0
+SUPV.US,D,20250519,000000,15.5,16.8968,15.4101,16.46,1392996,0
+SUPV.US,D,20250520,000000,16.7199,16.75,16.02,16.38,993717,0
+SUPV.US,D,20250521,000000,16.57,16.71,15.6,15.68,1393685,0
+SUPV.US,D,20250522,000000,15.47,16.36,15.44,15.94,1191932,0
+SUPV.US,D,20250523,000000,15.04,15.99,15.04,15.7,1055008,0
+SUPV.US,D,20250527,000000,15.91,15.91,14.682,14.71,2024130,0
+SUPV.US,D,20250528,000000,14.555,14.5938,13.01,14.04,2954759,0
+SUPV.US,D,20250529,000000,14.53,14.75,13.18,13.18,1456275,0
+SUPV.US,D,20250530,000000,13.11,13.195,12.8,13.02,1062337,0
+SUPV.US,D,20250602,000000,12.92,13.32,12.63,12.78,986113,0
+SUPV.US,D,20250603,000000,12.715,12.985,12.52,12.63,1100263,0
+SUPV.US,D,20250604,000000,12.645,12.655,11.69,11.71,1755369,0
+SUPV.US,D,20250605,000000,11.915,11.97,11.56,11.83,1400685,0
+SUPV.US,D,20250606,000000,12,12.33,11.57,12.1,1257218,0
+SUPV.US,D,20250609,000000,12.16,12.28,11.77,11.9,1648947,0
+SUPV.US,D,20250610,000000,11.955,12.78,11.91,12.49,1906008,0
+SUPV.US,D,20250611,000000,12.48,12.6,11.77,11.89,1856001,0
+SUPV.US,D,20250612,000000,11.76,12.12,11.7,12.08,994749,0
+SUPV.US,D,20250613,000000,11.81,11.93,11.23,11.36,1231642,0
+SUPV.US,D,20250616,000000,11.35,11.5,11.235,11.29,452731,0
+SUPV.US,D,20250617,000000,11.17,11.48,10.8705,11.11,802580,0
+SUPV.US,D,20250618,000000,11.16,11.35,10.9,10.94,935157,0
+SUPV.US,D,20250620,000000,10.85,10.94,10.58,10.69,917108,0
+SUPV.US,D,20250623,000000,10.58,10.7078,10.26,10.5,1235580,0
+SUPV.US,D,20250624,000000,10.695,11.55,10.6,11.39,1639663,0
+SUPV.US,D,20250625,000000,11.46,11.51,11.03,11.07,1021551,0
+SUPV.US,D,20250626,000000,11.21,11.3706,11.02,11.07,801846,0
+SUPV.US,D,20250627,000000,11.0401,11.12,10.76,10.98,769865,0
+SUPV.US,D,20250630,000000,10.99,11.19,10.28,10.59,1111296,0
+SUPV.US,D,20250701,000000,10.545,10.79,10.31,10.63,1030781,0
+SUPV.US,D,20250702,000000,10.63,10.88,10.5301,10.63,716857,0
+SUPV.US,D,20250703,000000,10.62,10.85,10.59,10.75,451467,0
+SUPV.US,D,20250707,000000,10.715,10.72,10.01,10.11,936981,0
+SUPV.US,D,20250708,000000,10.2994,10.94,10.03,10.94,1352824,0
+SUPV.US,D,20250709,000000,10.98,11.085,10.5759,10.6,735573,0
+SUPV.US,D,20250710,000000,10.72,10.76,10.25,10.41,977719,0
+SUPV.US,D,20250711,000000,10.22,10.2999,9.83,9.86,1058930,0
+SUPV.US,D,20250714,000000,9.85,10.09,9.55,9.94,1244786,0
+SUPV.US,D,20250715,000000,10.025,10.22,9.71,10.1,1058474,0
+SUPV.US,D,20250716,000000,10.15,10.165,9.48,9.63,1605088,0
+SUPV.US,D,20250717,000000,9.73,10.1,9.64,9.94,1025424,0
+SUPV.US,D,20250718,000000,9.98,10.29,9.71,9.75,805453,0
+SUPV.US,D,20250721,000000,9.795,9.98,9.52,9.62,980129,0
+SUPV.US,D,20250722,000000,9.65,9.895,9.53,9.65,844644,0
+SUPV.US,D,20250723,000000,9.8469,10.06,9.68,9.97,787442,0
+SUPV.US,D,20250724,000000,9.87,10.22,9.77,10.14,706835,0
+SUPV.US,D,20250725,000000,10.15,10.58,10.1201,10.35,1308901,0
+SUPV.US,D,20250728,000000,10.31,10.43,9.97,10,1652106,0
+SUPV.US,D,20250729,000000,10.03,11.0183,9.9701,10.93,2197338,0
+SUPV.US,D,20250730,000000,11.1,11.188,10.57,10.68,1498951,0
+SUPV.US,D,20250731,000000,10.6,10.75,10.2291,10.34,1059527,0
+SUPV.US,D,20250801,000000,10.1881,10.3075,9.91,9.95,1256250,0
+SUPV.US,D,20250804,000000,10.01,10.465,9.99,10.42,975740,0
+SUPV.US,D,20250805,000000,10.49,11.11,10.32,10.99,1431420,0
+SUPV.US,D,20250806,000000,11.025,11.705,11.02,11.7,1916602,0
+SUPV.US,D,20250807,000000,11.81,11.89,11.18,11.26,1309798,0
+SUPV.US,D,20250808,000000,11.26,11.365,10.73,10.96,1054550,0
+SUPV.US,D,20250811,000000,10.86,11.085,10.715,10.95,1228119,0
+SUPV.US,D,20250812,000000,11.1,11.36,10.8501,11.02,1138539,0
+SUPV.US,D,20250813,000000,11.0889,11.28,10.7801,10.92,1238513,0
+SUPV.US,D,20250814,000000,10.67,10.75,9.46,9.87,4002433,0
+SUPV.US,D,20250815,000000,9.9997,9.9997,9.6,9.68,824753,0
+SUPV.US,D,20250818,000000,9.588,10.16,9.49,10.05,1249781,0
+SUPV.US,D,20250819,000000,10.03,10.1299,9.3666,9.42,1788784,0
+SUPV.US,D,20250820,000000,9.34,9.67,9.23,9.34,874808,0
+SUPV.US,D,20250821,000000,9.26,9.52,9.09,9.24,1017334,0
+SUPV.US,D,20250822,000000,9.27,9.53,9.04,9.08,1155842,0
+SUPV.US,D,20250825,000000,8.93,9,8.12,8.17,2183920,0
+SUPV.US,D,20250826,000000,8.11,8.48,8.11,8.33,1683659,0
+SUPV.US,D,20250827,000000,8.275,8.275,7.8,7.93,2133221,0
+SUPV.US,D,20250828,000000,8.0799,8.29,7.94,7.96,1119338,0
+SUPV.US,D,20250829,000000,7.962,7.962,7.77,7.84,705732,0
+SUPV.US,D,20250902,000000,7.635,7.79,7.27,7.78,2135825,0
+SUPV.US,D,20250903,000000,7.86,7.89,7.41,7.5,1476904,0
+SUPV.US,D,20250904,000000,7.515,8,7.42,7.86,1540488,0
+SUPV.US,D,20250905,000000,8.2913,8.3023,7.515,8.01,2305477,0
+SUPV.US,D,20250908,000000,6.645,6.93,6.03,6.09,4006092,0
+SUPV.US,D,20250909,000000,6.095,6.44,5.84,5.9,2257655,0
+SUPV.US,D,20250910,000000,5.998,6.36,5.9801,6.26,2077593,0
+SUPV.US,D,20250911,000000,6.378,6.4,5.84,5.92,2157878,0
+SUPV.US,D,20250912,000000,5.875,5.938,5.35,5.53,3465560,0
+SUPV.US,D,20250915,000000,5.4833,5.67,5.32,5.36,1957656,0
+SUPV.US,D,20250916,000000,5.51,5.79,5.39,5.51,1289098,0
+SUPV.US,D,20250917,000000,5.59,5.7963,5.455,5.6,2175103,0
+SUPV.US,D,20250918,000000,5.71,5.71,5.02,5.15,3228851,0
+SUPV.US,D,20250919,000000,5.2213,5.2213,4.87,5.02,1685759,0
+SUPV.US,D,20250922,000000,5.795,6.24,5.67,6.22,4466342,0
+SUPV.US,D,20250923,000000,6.455,6.46,6.1,6.12,3878178,0
+SUPV.US,D,20250924,000000,6.73,7.08,6.26,6.31,3352229,0
+SUPV.US,D,20250925,000000,6.15,6.23,5.79,5.82,2235173,0
+SUPV.US,D,20250926,000000,5.83,6.085,5.36,5.4,2163502,0
+SUPV.US,D,20250929,000000,5.38,5.56,5.295,5.35,1748897,0
+SUPV.US,D,20250930,000000,5.37,5.37,4.9,4.95,3388084,0
+SUPV.US,D,20251001,000000,4.99,5.03,4.655,4.69,3300926,0
+SUPV.US,D,20251002,000000,4.72,4.99,4.54,4.99,2840263,0
+SUPV.US,D,20251003,000000,5.04,5.21,4.85,4.95,2718581,0
+SUPV.US,D,20251006,000000,5.06,5.1388,4.74,5.05,2451931,0
+SUPV.US,D,20251007,000000,5.11,5.16,4.8,4.8,2148901,0
+SUPV.US,D,20251008,000000,4.81,5.03,4.74,4.98,1637693,0
+SUPV.US,D,20251009,000000,5.065,6.52,4.99,6.34,8009069,0
+SUPV.US,D,20251010,000000,6.3,6.35,5.705,5.72,3520348,0
+SUPV.US,D,20251013,000000,5.92,6.65,5.9,6.51,2971852,0
+SUPV.US,D,20251014,000000,6.46,6.78,5.748,5.98,4712095,0
+SUPV.US,D,20251015,000000,6.15,6.575,5.97,6.36,3597211,0
+SUPV.US,D,20251016,000000,6.3,6.44,6.105,6.26,2021551,0
+SUPV.US,D,20251017,000000,6.2,6.49,6.185,6.43,2565468,0
+SUPV.US,D,20251020,000000,6.45,6.74,6.07,6.15,3319826,0
+SUPV.US,D,20251021,000000,6.14,6.58,6.08,6.22,1869262,0
+SUPV.US,D,20251022,000000,6.01,6.2,5.83,6.04,3314952,0
+SUPV.US,D,20251023,000000,6.06,6.92,5.937,6.87,3867747,0
+SUPV.US,D,20251024,000000,6.89,7.0699,6.5609,6.73,3922373,0
+SUPV.US,D,20251027,000000,9.17,10.5,9.17,9.96,16572128,0
+SUPV.US,D,20251028,000000,9.925,11.0896,9.61,10.57,5092477,0
+SUPV.US,D,20251029,000000,10.945,11.6,10.38,11.52,3993810,0
+SUPV.US,D,20251030,000000,11.4,11.7199,10.98,11.11,2564065,0
+SUPV.US,D,20251031,000000,11.2,12.81,11.144,12.42,2911375,0
+SUPV.US,D,20251103,000000,13.35,13.55,12.22,12.86,4410325,0
+SUPV.US,D,20251104,000000,12.33,12.9735,12.11,12.58,2177380,0
+SUPV.US,D,20251105,000000,12.98,13.25,12.3629,12.68,1643008,0
+SUPV.US,D,20251106,000000,12.55,12.7,11.93,11.98,1749469,0
+SUPV.US,D,20251107,000000,11.73,12.24,11.24,11.81,2082113,0
+SUPV.US,D,20251110,000000,12.41,12.455,11.5,11.64,1416671,0
+SUPV.US,D,20251111,000000,11.51,11.851,11.25,11.38,1016919,0
+SUPV.US,D,20251112,000000,11.53,11.99,11.53,11.65,1144800,0
+SUPV.US,D,20251113,000000,11.55,11.702,10.61,11.11,1615503,0
+SUPV.US,D,20251114,000000,10.77,11.77,10.71,11.53,1412018,0
+SUPV.US,D,20251117,000000,11.3793,11.61,10.89,11.04,1526744,0
+SUPV.US,D,20251118,000000,10.87,11.16,10.43,10.78,1668798,0
+SUPV.US,D,20251119,000000,10.53,11.26,10.45,10.75,1227800,0
+SUPV.US,D,20251120,000000,10.97,11.01,10.075,10.08,1397111,0
+SUPV.US,D,20251121,000000,9.55,9.9589,9.39,9.62,2264809,0
+SUPV.US,D,20251124,000000,9.76,9.765,9.24,9.69,1575365,0
+SUPV.US,D,20251125,000000,9.585,10.27,9.415,10.26,1968409,0
+SUPV.US,D,20251126,000000,10.02,11.1,9.78,10.96,3537886,0
+SUPV.US,D,20251128,000000,11.22,11.5,10.81,11.24,1128322,0
+SUPV.US,D,20251201,000000,10.97,11.54,10.97,11.18,1381991,0
+SUPV.US,D,20251202,000000,11.34,11.39,10.89,10.92,1705023,0
+SUPV.US,D,20251203,000000,10.76,11.89,10.75,11.72,1959301,0
+SUPV.US,D,20251204,000000,12,12.13,11.445,11.46,1620799,0
+SUPV.US,D,20251205,000000,11.945,12.09,10.985,11.01,1465070,0
+SUPV.US,D,20251208,000000,10.91,11.0267,10.35,10.59,1606544,0
+SUPV.US,D,20251209,000000,10.855,10.91,10.44,10.49,1494531,0
+SUPV.US,D,20251210,000000,10.38,11.04,10.335,10.7,1315469,0
+SUPV.US,D,20251211,000000,10.43,11.19,10.42,10.92,955080,0
+SUPV.US,D,20251212,000000,10.89,11.175,10.7252,11.04,910943,0
+SUPV.US,D,20251215,000000,10.91,11.39,10.75,11.38,749107,0
+SUPV.US,D,20251216,000000,11.23,11.2899,10.69,11.05,960020,0
+SUPV.US,D,20251217,000000,11.062,11.18,10.81,10.99,853744,0
+SUPV.US,D,20251218,000000,11.085,12.2591,11.0695,12.23,1837904,0
+SUPV.US,D,20251219,000000,12.0902,12.4,11.7292,11.91,1453525,0
+SUPV.US,D,20251222,000000,12,12.1492,11.83,11.91,987567,0
+SUPV.US,D,20251223,000000,11.925,12.46,11.89,12.14,831042,0
+SUPV.US,D,20251224,000000,11.995,12.27,11.91,12.14,313542,0
+SUPV.US,D,20251226,000000,12.025,12.41,11.91,12.15,671508,0
+SUPV.US,D,20251229,000000,12.13,12.39,11.86,12.05,1255407,0
+SUPV.US,D,20251230,000000,12.02,12.148,11.76,11.78,1383457,0
+SUPV.US,D,20251231,000000,11.46,11.97,11.05,11.82,966271,0
+SUPV.US,D,20260102,000000,11.83,11.8999,11.24,11.51,2050105,0
+SUPV.US,D,20260105,000000,11.565,12.235,11.49,12.14,851110,0
+SUPV.US,D,20260106,000000,12.16,12.48,11.58,11.58,1190734,0
+SUPV.US,D,20260107,000000,11.755,11.91,11.17,11.4,1292778,0
+SUPV.US,D,20260108,000000,11.381,12.05,11.18,12.05,1021586,0
+SUPV.US,D,20260109,000000,11.92,12.16,11.77,12.01,845504,0
+SUPV.US,D,20260112,000000,11.81,12.115,11.61,11.66,795167,0
+SUPV.US,D,20260113,000000,11.7,11.8,11.14,11.26,961406,0
+SUPV.US,D,20260114,000000,11.23,11.55,10.71,10.81,1158300,0
+SUPV.US,D,20260115,000000,10.89,11.08,10.405,10.56,1091011,0
+SUPV.US,D,20260116,000000,10.51,10.8399,10.5,10.71,764975,0
+SUPV.US,D,20260120,000000,10.41,10.83,10.33,10.47,648752,0
+SUPV.US,D,20260121,000000,10.55,11.29,10.47,11.21,1217529,0
+SUPV.US,D,20260122,000000,11.37,11.595,11.13,11.29,964791,0
+SUPV.US,D,20260123,000000,11.19,11.64,11.14,11.43,965037,0
+SUPV.US,D,20260126,000000,11.35,12.14,11.26,11.61,1349650,0
+SUPV.US,D,20260127,000000,11.71,12.25,11.66,12.2,1646700,0
+SUPV.US,D,20260128,000000,12.446,12.5,11.9099,12.27,1410679,0
+SUPV.US,D,20260129,000000,12.45,12.55,11.675,12.55,1134673,0
+SUPV.US,D,20260130,000000,12.39,12.63,12.0004,12.21,1091036,0
+SUPV.US,D,20260202,000000,11.91,12.29,11.51,11.6,1053063,0
+SUPV.US,D,20260203,000000,11.6971,11.78,11.0203,11.65,1107317,0
+SUPV.US,D,20260204,000000,11.53,11.58,10.64,11.24,1023603,0
+SUPV.US,D,20260205,000000,10.9,11.1,10.22,10.28,1537147,0
+SUPV.US,D,20260206,000000,10.495,11.0571,10.43,11.01,1230088,0
+SUPV.US,D,20260209,000000,10.94,11.79,10.755,11.79,1227911,0
+SUPV.US,D,20260210,000000,11.775,12.135,11.26,11.87,1429830,0
+SUPV.US,D,20260211,000000,12.05,12.08,11.53,11.65,734212,0
+SUPV.US,D,20260212,000000,11.85,11.9399,10.67,10.75,1798526,0
+SUPV.US,D,20260213,000000,10.78,10.95,10.3618,10.52,698215,0
+SUPV.US,D,20260217,000000,10.48,10.525,9.925,10.35,557171,0
+SUPV.US,D,20260218,000000,10.5,10.59,10.02,10.2,876522,0
diff --git a/daily/us/nyse stocks/2/suz.us.txt b/daily/us/nyse stocks/2/suz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50cf70367628ba3a5aaec2804e6e7455e5570844
--- /dev/null
+++ b/daily/us/nyse stocks/2/suz.us.txt	
@@ -0,0 +1,1807 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUZ.US,D,20181211,000000,9.00865,9.00865,8.56843,8.69523,16819.130761678498,0
+SUZ.US,D,20181212,000000,8.73727,8.84929,8.73727,8.83083,27272.755989930596,0
+SUZ.US,D,20181213,000000,8.89142,9.01813,8.81198,8.98971,9046.4263457001,0
+SUZ.US,D,20181214,000000,8.89606,8.91037,8.89606,8.91037,89306.42849407769,0
+SUZ.US,D,20181217,000000,8.9382,8.9382,8.76511,8.76511,63178.05630128129,0
+SUZ.US,D,20181218,000000,8.83566,9.06906,8.83566,9.06906,87100.43730466529,0
+SUZ.US,D,20181219,000000,9.13884,9.26544,8.85402,8.85876,15782.356290857098,0
+SUZ.US,D,20181220,000000,8.99918,9.06906,8.81198,8.915,33775.877296430095,0
+SUZ.US,D,20181221,000000,9.05959,10.2957,9.05959,10.2957,150554.7598571535,0
+SUZ.US,D,20181224,000000,10.1546,10.7635,10.113,10.7635,7614.394541691299,0
+SUZ.US,D,20181226,000000,10.5286,11.3346,9.59211,9.96709,116064.93606884038,0
+SUZ.US,D,20181227,000000,9.57084,9.76993,8.90089,9.05591,69337.65552762839,0
+SUZ.US,D,20181228,000000,9.00382,9.07863,8.97125,9.07863,5399.091006732599,0
+SUZ.US,D,20181231,000000,9.19586,9.37852,9.01813,9.26544,4223.666057777399,0
+SUZ.US,D,20190102,000000,9.35049,9.73901,9.27027,9.64043,42149.74535267519,0
+SUZ.US,D,20190103,000000,9.35436,10.2348,8.94293,9.71001,255876.35328074577,0
+SUZ.US,D,20190104,000000,9.27027,9.51286,9.21905,9.42491,97587.1730948598,0
+SUZ.US,D,20190107,000000,9.21035,9.33599,8.915,8.915,188611.21198969948,0
+SUZ.US,D,20190108,000000,9.07863,9.17228,9.07863,9.1025,51456.9173736717,0
+SUZ.US,D,20190109,000000,9.42104,9.80859,9.42104,9.80859,86167.1333399139,0
+SUZ.US,D,20190110,000000,9.71968,10.0386,9.71968,9.82792,741456.1953318309,0
+SUZ.US,D,20190111,000000,9.87818,9.92553,9.71001,9.74867,478814.94036422845,0
+SUZ.US,D,20190114,000000,9.84628,10.0096,9.82309,9.87431,115447.2171476025,0
+SUZ.US,D,20190115,000000,10.1324,10.7258,9.96709,10.7258,333647.88975813985,0
+SUZ.US,D,20190116,000000,10.8572,11.2583,10.7953,11.0254,220994.37627442737,0
+SUZ.US,D,20190117,000000,10.805,10.9703,10.5673,10.7538,281475.99118752446,0
+SUZ.US,D,20190118,000000,10.6426,11.1152,10.5576,11.0447,161567.1258181836,0
+SUZ.US,D,20190122,000000,11.1288,11.1848,10.8669,10.9703,397297.77156710037,0
+SUZ.US,D,20190123,000000,11.2322,11.6516,11.2225,11.6197,535527.1247411955,0
+SUZ.US,D,20190124,000000,11.7222,12.505,11.6333,12.4161,234679.38540724557,0
+SUZ.US,D,20190125,000000,12.4248,12.4248,11.8295,11.9474,127140.41903857319,0
+SUZ.US,D,20190128,000000,12.1155,12.3146,11.9667,12.2615,315489.85064791556,0
+SUZ.US,D,20190129,000000,12.1581,12.247,11.9889,12.0962,408171.4870499967,0
+SUZ.US,D,20190130,000000,12.1059,12.1484,11.7792,11.9145,224370.61888749147,0
+SUZ.US,D,20190131,000000,12.0073,12.2837,11.5965,11.671,276092.42075670237,0
+SUZ.US,D,20190201,000000,11.8729,12.0363,11.8072,11.8198,188744.68894252978,0
+SUZ.US,D,20190204,000000,11.9667,12.2615,11.8874,11.9048,108196.0040822169,0
+SUZ.US,D,20190205,000000,12.1677,12.2044,12.0363,12.1213,119378.0616732018,0
+SUZ.US,D,20190206,000000,12.0875,12.1581,11.8159,12.0691,78458.58063769889,0
+SUZ.US,D,20190207,000000,12.2286,12.4064,12.2044,12.2238,78562.0511437689,0
+SUZ.US,D,20190208,000000,12.4992,12.5234,11.9715,12.0073,32397.650155577696,0
+SUZ.US,D,20190211,000000,12.0508,12.0508,11.2834,11.4371,82366.66165196279,0
+SUZ.US,D,20190212,000000,11.6294,11.6613,11.2873,11.4004,835808.8804069425,0
+SUZ.US,D,20190213,000000,11.582,11.6246,11.1848,11.5869,57542.017835648396,0
+SUZ.US,D,20190214,000000,11.1887,11.5463,11.0998,11.2322,115144.04856481739,0
+SUZ.US,D,20190215,000000,11.5444,11.5444,11.179,11.3163,41566.1716984404,0
+SUZ.US,D,20190219,000000,11.5637,11.7599,11.5173,11.611,67761.79972018229,0
+SUZ.US,D,20190220,000000,11.8391,11.8874,11.6197,11.6197,96582.4744809201,0
+SUZ.US,D,20190221,000000,11.756,11.756,11.6246,11.7405,174517.4943579048,0
+SUZ.US,D,20190222,000000,11.9802,11.9899,11.5076,11.7695,236443.5575357391,0
+SUZ.US,D,20190225,000000,12.1155,12.1484,11.9435,11.9851,78531.0099919479,0
+SUZ.US,D,20190226,000000,12.5553,12.6075,12.3552,12.5089,281887.80380168307,0
+SUZ.US,D,20190227,000000,12.4064,12.4064,12.0266,12.3117,730093.0643552234,0
+SUZ.US,D,20190228,000000,12.2102,12.2199,11.8488,11.9145,251715.80423167106,0
+SUZ.US,D,20190301,000000,11.9377,12.1436,11.9184,11.9802,141185.50553251497,0
+SUZ.US,D,20190304,000000,11.9764,11.9764,11.6903,11.9184,115574.48587006859,0
+SUZ.US,D,20190305,000000,11.8778,12.0788,11.6429,11.957,229587.6018035409,0
+SUZ.US,D,20190306,000000,11.9619,12.2286,11.6758,11.7048,174980.00752003767,0
+SUZ.US,D,20190307,000000,11.5917,11.7,11.3066,11.6516,95272.5378740739,0
+SUZ.US,D,20190308,000000,11.4332,11.4835,11.3482,11.4332,153726.130868199,0
+SUZ.US,D,20190311,000000,11.554,11.6429,11.4748,11.5685,257038.3270639119,0
+SUZ.US,D,20190312,000000,11.5405,11.5598,11.2931,11.3569,161332.2477694047,0
+SUZ.US,D,20190313,000000,11.4042,11.4042,11.2129,11.3917,168418.94273013898,0
+SUZ.US,D,20190314,000000,11.2873,11.325,11.1239,11.2225,190927.9166206068,0
+SUZ.US,D,20190315,000000,11.179,11.5598,11.179,11.5598,121706.1480597768,0
+SUZ.US,D,20190318,000000,11.4931,11.7048,11.4835,11.6429,91282.71516001469,0
+SUZ.US,D,20190319,000000,11.6758,11.6758,11.1239,11.1607,80070.6511222695,0
+SUZ.US,D,20190320,000000,11.1288,11.1848,10.9364,11.0399,205984.9446639132,0
+SUZ.US,D,20190321,000000,10.9181,11.1945,10.8388,11.1336,287799.07381346216,0
+SUZ.US,D,20190322,000000,11.237,11.2457,10.8475,10.8572,825037.6007250554,0
+SUZ.US,D,20190325,000000,10.9084,11.3298,10.8765,11.2583,423385.79026252945,0
+SUZ.US,D,20190326,000000,11.2931,11.382,11.0592,11.2931,406266.59503324796,0
+SUZ.US,D,20190327,000000,11.1848,11.3298,11.1481,11.2641,355567.0817640087,0
+SUZ.US,D,20190328,000000,11.0302,11.1288,10.8205,10.8804,157620.76071667377,0
+SUZ.US,D,20190329,000000,11.0766,11.2042,11.0012,11.0863,110742.41323659959,0
+SUZ.US,D,20190401,000000,11.3066,11.554,11.2544,11.4835,61299.03191105009,0
+SUZ.US,D,20190402,000000,11.6197,11.671,11.4709,11.6159,86296.47147250139,0
+SUZ.US,D,20190403,000000,11.5965,11.6671,11.2873,11.3723,81185.02847264339,0
+SUZ.US,D,20190404,000000,11.007,11.1191,10.9036,11.007,90999.2059733829,0
+SUZ.US,D,20190405,000000,11.0167,11.0205,10.8997,11.007,74134.5481890336,0
+SUZ.US,D,20190408,000000,10.9123,11.0863,10.9036,11.0544,50557.7586759234,0
+SUZ.US,D,20190409,000000,10.8939,10.9316,10.6977,10.7953,90021.40969102138,0
+SUZ.US,D,20190410,000000,10.6929,10.6929,10.459,10.6001,83139.5863323057,0
+SUZ.US,D,20190411,000000,10.633,10.6649,10.3314,10.4832,95601.57408337649,0
+SUZ.US,D,20190412,000000,10.3604,10.3749,10.0386,10.1546,83404.4708278449,0
+SUZ.US,D,20190415,000000,10.2522,10.2773,10.0898,10.2068,217280.8198115751,0
+SUZ.US,D,20190416,000000,10.1411,10.2068,9.92553,9.94003,45268.346405624994,0
+SUZ.US,D,20190417,000000,9.85981,9.912,9.73901,9.82309,113829.97313772839,0
+SUZ.US,D,20190418,000000,9.7854,9.79506,9.51286,9.74867,153197.39658218127,0
+SUZ.US,D,20190422,000000,9.88494,9.93713,9.71001,9.75737,30503.105189435995,0
+SUZ.US,D,20190423,000000,9.74867,9.91394,9.67329,9.84242,63844.40636037209,0
+SUZ.US,D,20190424,000000,9.71001,9.84725,9.51576,9.79989,133522.47985297078,0
+SUZ.US,D,20190425,000000,9.79506,10.3334,9.76607,10.2348,138833.6209295439,0
+SUZ.US,D,20190426,000000,10.2348,10.372,10.1642,10.3334,170723.2309003179,0
+SUZ.US,D,20190429,000000,10.258,10.2967,10.1498,10.2019,93619.07918707529,0
+SUZ.US,D,20190430,000000,10.0415,10.0647,9.75737,9.75737,69220.7338557693,0
+SUZ.US,D,20190501,000000,9.7622,9.82406,9.65396,9.70518,13633.273879783199,0
+SUZ.US,D,20190502,000000,9.76607,10.0318,9.72934,9.97966,95334.62017771589,0
+SUZ.US,D,20190503,000000,9.86561,9.9468,9.82406,9.86078,79033.8766514481,0
+SUZ.US,D,20190506,000000,9.86078,9.93713,9.79506,9.89461,68157.05705336969,0
+SUZ.US,D,20190507,000000,9.64913,9.80956,9.56891,9.74867,107049.55087496129,0
+SUZ.US,D,20190508,000000,9.89944,9.91877,9.7854,9.87045,55082.52390636449,0
+SUZ.US,D,20190509,000000,10.1121,10.4996,10.0029,10.401,110042.95261556639,0
+SUZ.US,D,20190510,000000,10.1903,10.2396,9.66362,9.68102,72965.33147044259,0
+SUZ.US,D,20190513,000000,9.25191,9.39398,8.91124,8.94429,111157.32996594028,0
+SUZ.US,D,20190514,000000,9.0247,9.04741,8.83566,8.84513,142632.0232073736,0
+SUZ.US,D,20190515,000000,8.56138,8.77409,8.54727,8.71736,194741.83947434698,0
+SUZ.US,D,20190516,000000,8.57558,8.65116,8.39592,8.54243,154236.2404631241,0
+SUZ.US,D,20190517,000000,8.2352,8.77893,8.16426,8.65116,159821.57838078268,0
+SUZ.US,D,20190520,000000,8.54243,8.73157,8.42433,8.42897,123362.71086195749,0
+SUZ.US,D,20190521,000000,8.49054,8.73157,8.49054,8.66063,142774.8125057502,0
+SUZ.US,D,20190522,000000,8.75515,8.91597,8.51885,8.63705,180205.26807657268,0
+SUZ.US,D,20190523,000000,8.70789,8.70789,8.52832,8.55191,142557.52444300317,0
+SUZ.US,D,20190524,000000,8.28246,8.29666,8.00827,8.00827,188222.1628868763,0
+SUZ.US,D,20190528,000000,7.95637,8.22573,7.83808,8.22099,315392.58837220975,0
+SUZ.US,D,20190529,000000,8.16426,8.16426,7.87587,7.97048,193049.0619950418,0
+SUZ.US,D,20190530,000000,7.9326,8.00354,7.82861,7.89017,77441.4655630308,0
+SUZ.US,D,20190531,000000,7.89481,7.91849,7.66798,7.69156,125278.98463437389,0
+SUZ.US,D,20190603,000000,7.65851,7.67262,7.50252,7.55442,154430.7650145357,0
+SUZ.US,D,20190604,000000,7.48822,7.62536,7.40791,7.49769,156488.79338026798,0
+SUZ.US,D,20190605,000000,7.51663,7.54969,7.35118,7.3937,215600.45879299828,0
+SUZ.US,D,20190606,000000,7.33697,7.40317,7.22824,7.24719,171964.8769731579,0
+SUZ.US,D,20190607,000000,7.17625,7.53084,7.17625,7.40791,122485.28097048389,0
+SUZ.US,D,20190610,000000,7.49305,7.50716,7.37476,7.50252,140781.97055884197,0
+SUZ.US,D,20190611,000000,7.46464,7.578,7.42685,7.56389,722872.8924416589,0
+SUZ.US,D,20190612,000000,7.49305,7.60642,7.28034,7.28034,231077.57709094888,0
+SUZ.US,D,20190613,000000,7.54031,7.9326,7.53558,7.82861,296876.54131098324,0
+SUZ.US,D,20190614,000000,7.6963,7.86176,7.64904,7.79082,352820.97453291086,0
+SUZ.US,D,20190617,000000,7.96575,8.15015,7.91375,7.92322,507718.39152982226,0
+SUZ.US,D,20190618,000000,7.97996,8.14068,7.97522,8.09806,168694.1742762852,0
+SUZ.US,D,20190619,000000,8.09806,8.10289,7.99407,8.10289,93714.2720526597,0
+SUZ.US,D,20190620,000000,8.62294,8.62294,7.98227,8.02722,85211.0658638271,0
+SUZ.US,D,20190621,000000,8.19267,8.29666,8.17856,8.18794,278628.48286047805,0
+SUZ.US,D,20190624,000000,8.29193,8.62758,8.29193,8.52359,178502.1435466605,0
+SUZ.US,D,20190625,000000,8.52832,8.56138,8.1832,8.19741,684277.3589724881,0
+SUZ.US,D,20190626,000000,8.35813,8.40075,8.13121,8.19741,168126.1211979609,0
+SUZ.US,D,20190627,000000,8.19267,8.33455,8.14068,8.23993,274072.67647821596,0
+SUZ.US,D,20190628,000000,8.25404,8.25404,7.91849,8.0508,150734.79853771528,0
+SUZ.US,D,20190701,000000,8.00827,8.01301,7.75303,7.79082,186277.95207782098,0
+SUZ.US,D,20190702,000000,7.65368,7.70577,7.50716,7.58748,280949.32631162816,0
+SUZ.US,D,20190703,000000,7.44096,7.56389,7.44096,7.53084,105794.4536363322,0
+SUZ.US,D,20190705,000000,8.10753,8.20214,8.05553,8.13121,241452.56473458777,0
+SUZ.US,D,20190708,000000,7.97048,8.14541,7.93743,8.03669,120310.3309328925,0
+SUZ.US,D,20190709,000000,7.98933,8.07447,7.91849,7.95154,88889.44235461559,0
+SUZ.US,D,20190710,000000,8.02722,8.05553,7.91578,7.94207,199303.85408697327,0
+SUZ.US,D,20190711,000000,7.86176,7.89955,7.81208,7.84755,606750.0128894192,0
+SUZ.US,D,20190712,000000,7.95154,8.17373,7.9326,8.06974,424406.00945237966,0
+SUZ.US,D,20190715,000000,8.21162,8.29666,8.09806,8.29193,380173.4028125154,0
+SUZ.US,D,20190716,000000,8.41486,8.56138,8.35339,8.41486,451956.0663985779,0
+SUZ.US,D,20190717,000000,8.57558,8.73631,8.54727,8.67484,1105331.9587332604,0
+SUZ.US,D,20190718,000000,8.75515,8.80251,8.5378,8.66063,297019.3306093599,0
+SUZ.US,D,20190719,000000,8.54243,8.54727,8.28719,8.31561,433309.6464997032,0
+SUZ.US,D,20190722,000000,8.19267,8.32025,8.17856,8.2352,547133.4114070673,0
+SUZ.US,D,20190723,000000,8.09342,8.10753,7.99407,8.00354,192260.61673878838,0
+SUZ.US,D,20190724,000000,8.08395,8.13594,7.98933,8.00354,217142.16933344127,0
+SUZ.US,D,20190725,000000,8.03669,8.03669,7.79082,7.87123,218476.93886174427,0
+SUZ.US,D,20190726,000000,7.95637,7.95637,7.72471,7.76714,287392.4347246071,0
+SUZ.US,D,20190729,000000,7.71988,7.72935,7.59231,7.67262,241013.849788851,0
+SUZ.US,D,20190730,000000,7.73882,7.81914,7.68683,7.74829,239171.04007574427,0
+SUZ.US,D,20190731,000000,7.80967,7.86176,7.53558,7.53558,250433.80466146377,0
+SUZ.US,D,20190801,000000,7.56389,7.69156,7.43149,7.44096,227763.4167815268,0
+SUZ.US,D,20190802,000000,7.46937,7.80019,7.26139,7.33697,396453.45223756914,0
+SUZ.US,D,20190805,000000,7.29918,7.30392,7.025,7.13363,290669.345651844,0
+SUZ.US,D,20190806,000000,7.16204,7.23298,7.04384,7.22824,377798.7546982089,0
+SUZ.US,D,20190807,000000,7.07226,7.3275,7.0392,7.2755,425595.92027218465,0
+SUZ.US,D,20190808,000000,7.39844,7.53084,7.37476,7.48358,461985.46255194297,0
+SUZ.US,D,20190809,000000,7.72471,7.87123,7.21877,7.23771,395941.27323252265,0
+SUZ.US,D,20190812,000000,7.1574,7.35582,7.11005,7.27086,191367.66627140428,0
+SUZ.US,D,20190813,000000,7.37012,7.78608,7.37012,7.74356,356611.09917025495,0
+SUZ.US,D,20190814,000000,7.60642,7.61589,7.44579,7.44579,448052.12420455675,0
+SUZ.US,D,20190815,000000,7.50716,7.56389,7.26603,7.52137,286871.978079075,0
+SUZ.US,D,20190816,000000,7.59231,7.59695,7.3937,7.54495,244173.83904422878,0
+SUZ.US,D,20190819,000000,7.47885,7.5119,7.37476,7.3937,157651.80186849477,0
+SUZ.US,D,20190820,000000,7.33697,7.47885,7.21413,7.22824,240026.74116094317,0
+SUZ.US,D,20190821,000000,7.26139,7.26139,7.10531,7.18572,272758.60105112696,0
+SUZ.US,D,20190822,000000,7.0912,7.10057,6.79334,6.80754,443363.87557452504,0
+SUZ.US,D,20190823,000000,6.69872,6.69872,6.33475,6.39622,476728.97496185725,0
+SUZ.US,D,20190826,000000,6.42937,6.44821,6.26381,6.39158,364954.9607797398,0
+SUZ.US,D,20190827,000000,6.42463,6.51915,6.32055,6.42463,336272.9364971358,0
+SUZ.US,D,20190828,000000,6.47189,6.52862,6.37728,6.45769,246746.11582512897,0
+SUZ.US,D,20190829,000000,6.61377,6.72713,6.54757,6.58999,295017.17631690536,0
+SUZ.US,D,20190830,000000,6.57588,6.71302,6.52389,6.64682,275926.86794699036,0
+SUZ.US,D,20190903,000000,6.6043,6.62314,6.40569,6.41516,234433.12560279897,0
+SUZ.US,D,20190904,000000,6.59947,6.69408,6.56168,6.58535,281991.2743077531,0
+SUZ.US,D,20190905,000000,6.7886,6.91627,6.71766,6.80754,238773.71333243547,0
+SUZ.US,D,20190906,000000,6.93521,6.97764,6.81218,6.87375,231370.39862312697,0
+SUZ.US,D,20190909,000000,6.88312,7.26603,6.86901,7.24719,466998.60857103445,0
+SUZ.US,D,20190910,000000,7.35582,7.45043,7.17151,7.23771,1002387.0828340962,0
+SUZ.US,D,20190911,000000,7.35118,7.38423,7.16204,7.21413,545887.6265139845,0
+SUZ.US,D,20190912,000000,7.26603,7.578,7.23771,7.578,538130.4426739167,0
+SUZ.US,D,20190913,000000,7.73418,7.80967,7.63957,7.68683,351913.538194677,0
+SUZ.US,D,20190916,000000,7.62536,7.91849,7.61589,7.87587,304432.99236927537,0
+SUZ.US,D,20190917,000000,7.80967,7.88534,7.72471,7.88534,210016.15558040037,0
+SUZ.US,D,20190918,000000,7.78608,7.85229,7.64421,7.74829,208116.4370889552,0
+SUZ.US,D,20190919,000000,7.71041,7.7625,7.49769,7.50252,217299.44450266767,0
+SUZ.US,D,20190920,000000,7.24245,7.34171,7.13846,7.18572,387417.37294247607,0
+SUZ.US,D,20190923,000000,7.22824,7.47885,7.22824,7.46937,262696.0943358195,0
+SUZ.US,D,20190924,000000,7.59231,7.84755,7.29918,7.35582,64155.852583642794,0
+SUZ.US,D,20190925,000000,7.26139,7.62063,7.23298,7.57337,261984.21725405788,0
+SUZ.US,D,20190926,000000,7.49769,7.58284,7.45517,7.52611,143742.26173750468,0
+SUZ.US,D,20190927,000000,7.61115,7.71524,7.56389,7.62063,218935.31320363437,0
+SUZ.US,D,20190930,000000,7.48822,7.65851,7.45043,7.6301,129510.92833263689,0
+SUZ.US,D,20191001,000000,7.52611,7.63957,7.4599,7.54495,318532.91823143425,0
+SUZ.US,D,20191002,000000,7.46937,7.48822,7.34644,7.42202,124071.48382853699,0
+SUZ.US,D,20191003,000000,7.33697,7.45043,7.29918,7.42202,573134.5148773977,0
+SUZ.US,D,20191004,000000,7.4599,7.65851,7.44096,7.60178,640012.6764757421,0
+SUZ.US,D,20191007,000000,7.43149,7.48822,7.36529,7.36529,274575.5431377162,0
+SUZ.US,D,20191008,000000,7.3275,7.43632,7.23298,7.26139,212251.11851151238,0
+SUZ.US,D,20191009,000000,7.28034,7.44096,7.23298,7.34644,115054.02922453648,0
+SUZ.US,D,20191010,000000,7.45043,7.77188,7.45043,7.7625,382095.884815296,0
+SUZ.US,D,20191011,000000,8.07447,8.16909,7.97048,8.13121,288735.48189339566,0
+SUZ.US,D,20191014,000000,8.12173,8.16909,7.88534,7.95154,122049.67013992919,0
+SUZ.US,D,20191015,000000,7.83808,7.97522,7.74356,7.90428,311957.36757068575,0
+SUZ.US,D,20191016,000000,7.8664,8.00827,7.75303,7.81914,122085.8848170537,0
+SUZ.US,D,20191017,000000,7.81914,7.84755,7.63957,7.66798,105479.90329787938,0
+SUZ.US,D,20191018,000000,7.75303,7.80967,7.67736,7.72471,133186.2007082433,0
+SUZ.US,D,20191021,000000,7.73418,7.92322,7.73418,7.91375,232138.14977816638,0
+SUZ.US,D,20191022,000000,8.12173,8.15015,8.02722,8.07447,419843.9948397534,0
+SUZ.US,D,20191023,000000,8.03669,8.07447,7.95154,8.065,295028.5580725731,0
+SUZ.US,D,20191024,000000,7.92322,7.95154,7.68683,7.75303,304849.97850873746,0
+SUZ.US,D,20191025,000000,7.73418,7.80019,7.6301,7.68683,303868.0434061332,0
+SUZ.US,D,20191028,000000,7.75303,7.79082,7.71524,7.72471,186683.55646161537,0
+SUZ.US,D,20191029,000000,7.67736,7.75303,7.64904,7.68683,100445.0284725132,0
+SUZ.US,D,20191030,000000,7.62063,7.65851,7.50716,7.61115,192777.96926913838,0
+SUZ.US,D,20191031,000000,7.59231,7.71524,7.46937,7.63957,191275.57752100198,0
+SUZ.US,D,20191101,000000,7.98933,8.39592,7.9326,8.32025,326111.0980960011,0
+SUZ.US,D,20191104,000000,8.27299,8.57558,8.20678,8.57558,401440.73063014314,0
+SUZ.US,D,20191105,000000,8.50938,8.86871,8.49991,8.74578,315960.64145053405,0
+SUZ.US,D,20191106,000000,8.54727,8.65116,8.41486,8.49054,355637.4417081363,0
+SUZ.US,D,20191107,000000,8.61347,8.95376,8.59462,8.81198,211372.6539149781,0
+SUZ.US,D,20191108,000000,8.68905,8.78357,8.52832,8.58506,162114.4847952939,0
+SUZ.US,D,20191111,000000,8.48106,8.71736,8.48106,8.6701,74919.8893301049,0
+SUZ.US,D,20191112,000000,8.67957,8.71736,8.57558,8.63231,270257.7189194151,0
+SUZ.US,D,20191113,000000,8.55674,8.66063,8.21625,8.49991,185052.86128595218,0
+SUZ.US,D,20191114,000000,8.31077,8.39592,8.14068,8.2352,142261.598795643,0
+SUZ.US,D,20191115,000000,8.65116,8.65116,8.28246,8.4338,163634.4665294622,0
+SUZ.US,D,20191118,000000,8.24457,8.48106,8.21625,8.45265,108760.95304535909,0
+SUZ.US,D,20191119,000000,8.47159,8.5378,8.38645,8.49991,68861.69119970639,0
+SUZ.US,D,20191120,000000,8.38645,8.40539,8.20678,8.3676,77077.2493816644,0
+SUZ.US,D,20191121,000000,8.50938,8.58506,8.40539,8.5378,152202.01031378788,0
+SUZ.US,D,20191122,000000,8.67957,8.73631,8.51885,8.56611,505490.6715341351,0
+SUZ.US,D,20191125,000000,8.49991,8.57558,8.47159,8.47159,71544.6814221015,0
+SUZ.US,D,20191126,000000,8.4338,8.604,8.37698,8.38645,235909.6497244179,0
+SUZ.US,D,20191127,000000,8.49991,8.70789,8.4338,8.6701,129743.73697129439,0
+SUZ.US,D,20191129,000000,8.47159,8.53209,8.44791,8.50938,49758.966369063,0
+SUZ.US,D,20191202,000000,8.6701,8.70789,8.59453,8.69842,151204.5546352731,0
+SUZ.US,D,20191203,000000,8.63231,8.69842,8.62294,8.66063,63818.53873385459,0
+SUZ.US,D,20191204,000000,8.59453,8.59453,8.4338,8.45265,90606.0180503169,0
+SUZ.US,D,20191205,000000,8.5378,8.69842,8.49054,8.56611,108437.09036136,0
+SUZ.US,D,20191206,000000,8.63231,8.76462,8.55674,8.69842,165903.57472757727,0
+SUZ.US,D,20191209,000000,8.71736,8.75515,8.58506,8.604,333408.87288911815,0
+SUZ.US,D,20191210,000000,8.64179,8.74578,8.58506,8.74578,111671.5783811082,0
+SUZ.US,D,20191211,000000,8.85924,8.98217,8.82135,8.98217,177762.32942825998,0
+SUZ.US,D,20191212,000000,9.02943,9.07669,8.95376,9.07669,140889.5798851548,0
+SUZ.US,D,20191213,000000,9.02943,9.14261,8.87818,8.9727,113109.81841548119,0
+SUZ.US,D,20191216,000000,9.08626,9.20939,9.04838,9.11496,140254.270977885,0
+SUZ.US,D,20191217,000000,9.14261,9.34179,9.12357,9.26544,415136.08681356837,0
+SUZ.US,D,20191218,000000,9.24708,9.25674,9.02943,9.20939,225351.5192850351,0
+SUZ.US,D,20191219,000000,9.07669,9.22775,9.07669,9.16174,116473.64456781688,0
+SUZ.US,D,20191220,000000,9.09583,9.29444,9.04838,9.24708,124373.61770626139,0
+SUZ.US,D,20191223,000000,9.24708,9.38915,9.1283,9.26544,131944.5546354033,0
+SUZ.US,D,20191224,000000,9.19972,9.21809,9.19972,9.21809,12201.242075774398,0
+SUZ.US,D,20191226,000000,9.27511,9.46453,9.27511,9.43554,91329.2768877462,0
+SUZ.US,D,20191227,000000,9.35049,9.37948,9.23258,9.34179,122746.0266457803,0
+SUZ.US,D,20191230,000000,9.37948,9.50222,9.33213,9.36016,201058.7138699205,0
+SUZ.US,D,20191231,000000,9.27994,9.37948,9.19972,9.3041,72736.66165202789,0
+SUZ.US,D,20200102,000000,9.46453,9.59597,9.36692,9.59597,168371.34629734678,0
+SUZ.US,D,20200103,000000,9.4452,9.59597,9.38915,9.43554,141211.3731590325,0
+SUZ.US,D,20200106,000000,9.46453,9.55925,9.27511,9.27511,158275.7290200969,0
+SUZ.US,D,20200107,000000,9.32246,9.57857,9.27511,9.4742,152333.4178564968,0
+SUZ.US,D,20200108,000000,9.53992,10.0251,9.52059,10.0029,329929.1597699841,0
+SUZ.US,D,20200109,000000,9.99415,10.0318,9.84242,9.9091,317642.0371741716,0
+SUZ.US,D,20200110,000000,9.97482,10.0318,9.86078,9.92747,360556.4295667041,0
+SUZ.US,D,20200113,000000,9.88977,10.2068,9.88977,10.1169,354843.8229265794,0
+SUZ.US,D,20200114,000000,10.1729,10.2493,10.0879,10.0976,241822.98914631837,0
+SUZ.US,D,20200115,000000,10.1362,10.2019,10.0125,10.0318,276610.80799211306,0
+SUZ.US,D,20200116,000000,10.1169,10.1362,9.84242,9.96516,235491.62887989508,0
+SUZ.US,D,20200117,000000,9.9468,9.9468,9.79506,9.9091,109958.10680058898,0
+SUZ.US,D,20200121,000000,9.6153,9.65396,9.48386,9.51092,331507.08498755156,0
+SUZ.US,D,20200122,000000,9.77573,10.0976,9.77573,10.0599,238341.20661706288,0
+SUZ.US,D,20200123,000000,9.88977,10.1072,9.81439,10.0415,353663.22445232066,0
+SUZ.US,D,20200124,000000,9.99415,10.0695,9.75737,9.81439,261250.61136602156,0
+SUZ.US,D,20200127,000000,9.21809,9.3041,9.1054,9.17131,553916.9377850165,0
+SUZ.US,D,20200128,000000,9.32246,9.42201,9.24708,9.3128,225720.908991705,0
+SUZ.US,D,20200129,000000,9.27511,9.32246,9.13313,9.16174,293403.03642221336,0
+SUZ.US,D,20200130,000000,8.84977,8.98217,8.79304,8.93491,591427.0656455129,0
+SUZ.US,D,20200131,000000,8.81198,8.88756,8.66537,8.70789,530147.6931306161,0
+SUZ.US,D,20200203,000000,8.67957,8.87335,8.66063,8.79304,393500.40399433137,0
+SUZ.US,D,20200204,000000,8.83083,8.93491,8.55674,8.58506,428896.6294158177,0
+SUZ.US,D,20200205,000000,8.69842,8.75515,8.42433,8.51885,294386.00622987835,0
+SUZ.US,D,20200206,000000,8.6701,8.69842,8.42433,8.59453,314865.92349631345,0
+SUZ.US,D,20200207,000000,8.40539,8.45265,8.22573,8.22573,144227.53841097298,0
+SUZ.US,D,20200210,000000,8.16909,8.2352,7.9326,7.9988,259937.57064399327,0
+SUZ.US,D,20200211,000000,8.15962,8.38181,8.13121,8.37698,160377.2149983786,0
+SUZ.US,D,20200212,000000,8.44318,8.74578,8.44318,8.69842,329939.50682059105,0
+SUZ.US,D,20200213,000000,9.01996,9.16174,8.93491,8.96323,670171.2248799651,0
+SUZ.US,D,20200214,000000,8.86871,8.87818,8.64179,8.75515,237974.92102557508,0
+SUZ.US,D,20200218,000000,8.54727,8.65599,8.42433,8.64179,213790.75964183398,0
+SUZ.US,D,20200219,000000,8.57558,8.7883,8.57558,8.65116,201888.54732860188,0
+SUZ.US,D,20200220,000000,8.62294,8.77409,8.59453,8.61347,160502.41431072328,0
+SUZ.US,D,20200221,000000,8.66063,8.87818,8.5378,8.86871,445084.59009046917,0
+SUZ.US,D,20200224,000000,8.74578,8.81198,8.44318,8.48106,188376.3339409206,0
+SUZ.US,D,20200225,000000,8.52832,8.68905,8.25404,8.27299,441749.73567983304,0
+SUZ.US,D,20200226,000000,8.15962,8.51885,7.89481,8.2352,408262.54109533824,0
+SUZ.US,D,20200227,000000,8.05553,8.20214,7.94207,8.01774,371201.4752311857,0
+SUZ.US,D,20200228,000000,7.80019,8.04616,7.65851,8.01774,428147.50295187085,0
+SUZ.US,D,20200302,000000,8.13121,8.3676,7.9988,8.33919,295814.9339187051,0
+SUZ.US,D,20200303,000000,8.50938,8.82135,8.15015,8.34866,520164.85870498256,0
+SUZ.US,D,20200304,000000,8.50938,8.99164,8.43844,8.9065,611797.3041755138,0
+SUZ.US,D,20200305,000000,8.87818,8.94429,8.51885,8.6701,574552.0608105566,0
+SUZ.US,D,20200306,000000,8.32025,8.54727,8.11236,8.12173,341661.68045326136,0
+SUZ.US,D,20200309,000000,7.3275,7.75303,7.28971,7.3275,551600.2331541092,0
+SUZ.US,D,20200310,000000,7.74356,7.96101,7.43149,7.96101,493183.88954216935,0
+SUZ.US,D,20200311,000000,7.71524,7.81914,6.60894,6.99658,732449.0877784373,0
+SUZ.US,D,20200312,000000,6.61841,6.61841,5.69186,5.72018,1344897.2214371315,0
+SUZ.US,D,20200313,000000,6.56168,6.56168,5.67292,6.39158,1253149.9237048626,0
+SUZ.US,D,20200316,000000,6.61841,6.61841,5.29475,5.35148,1033571.0239534727,0
+SUZ.US,D,20200317,000000,5.56893,5.86206,5.29475,5.42715,629413.1578339314,0
+SUZ.US,D,20200318,000000,5.48388,6.24023,4.25464,4.47219,1044201.5837471045,0
+SUZ.US,D,20200319,000000,4.40599,5.24749,4.18941,5.17181,1110628.6139389838,0
+SUZ.US,D,20200320,000000,5.32306,5.45547,4.79364,4.93542,796906.0395347439,0
+SUZ.US,D,20200323,000000,4.82195,5.38927,4.70849,5.26633,365222.9493904611,0
+SUZ.US,D,20200324,000000,5.56893,5.64451,5.29475,5.53114,449005.08756546146,0
+SUZ.US,D,20200325,000000,5.37042,5.89037,5.34201,5.53114,354621.36133852886,0
+SUZ.US,D,20200326,000000,5.50282,5.71071,5.21907,5.42715,998164.4514813795,0
+SUZ.US,D,20200327,000000,5.2096,6.44821,5.20013,6.10783,1024460.4458940092,0
+SUZ.US,D,20200330,000000,6.37264,6.51442,6.14562,6.27802,331972.70226486656,0
+SUZ.US,D,20200331,000000,6.06057,6.79807,5.74859,6.49547,416681.93617425417,0
+SUZ.US,D,20200401,000000,5.96605,6.75081,5.68239,6.6562,230047.01085049167,0
+SUZ.US,D,20200402,000000,6.83596,7.23298,6.71302,7.14793,252291.10024542027,0
+SUZ.US,D,20200403,000000,7.025,7.08173,6.62788,6.97764,199137.26657220058,0
+SUZ.US,D,20200406,000000,7.33697,7.41264,7.03437,7.13846,239215.53239335437,0
+SUZ.US,D,20200407,000000,7.37476,7.40317,6.64682,6.69408,310207.68131304206,0
+SUZ.US,D,20200408,000000,6.60894,7.0912,6.4199,7.00605,400962.69689209975,0
+SUZ.US,D,20200409,000000,6.92091,6.93038,6.45769,6.45769,219434.04104289177,0
+SUZ.US,D,20200413,000000,6.486,6.7513,6.42937,6.62788,431438.89974995755,0
+SUZ.US,D,20200414,000000,6.73187,6.94932,6.70355,6.84533,169800.27398617347,0
+SUZ.US,D,20200415,000000,6.82649,6.93985,6.52389,6.64682,247797.37616680018,0
+SUZ.US,D,20200416,000000,6.67514,6.70355,6.36317,6.53326,227209.8495740523,0
+SUZ.US,D,20200417,000000,6.58999,6.58999,6.34422,6.4199,164961.9931223403,0
+SUZ.US,D,20200420,000000,6.29696,6.37264,6.15992,6.16456,217190.80047129418,0
+SUZ.US,D,20200421,000000,6.0511,6.38211,6.0511,6.24023,116638.16267246818,0
+SUZ.US,D,20200422,000000,6.16456,6.31591,6.10783,6.12677,332021.33340271947,0
+SUZ.US,D,20200423,000000,6.08888,6.42937,6.04163,6.29696,392029.05339801597,0
+SUZ.US,D,20200424,000000,6.39158,6.61841,5.9472,6.50495,520267.29450599186,0
+SUZ.US,D,20200427,000000,6.6562,6.76976,6.58999,6.71302,143980.2439014657,0
+SUZ.US,D,20200428,000000,6.74134,6.76028,6.52862,6.59947,335402.7495410871,0
+SUZ.US,D,20200429,000000,6.73187,6.97764,6.68461,6.97764,468677.9348845506,0
+SUZ.US,D,20200430,000000,6.92091,6.93985,6.76028,6.81702,208067.8059511023,0
+SUZ.US,D,20200501,000000,6.77923,6.79807,6.6562,6.69408,53502.529278675596,0
+SUZ.US,D,20200504,000000,6.6562,6.93985,6.64209,6.92091,215630.46523975857,0
+SUZ.US,D,20200505,000000,6.94932,7.08173,6.80754,7.00605,175543.92177811917,0
+SUZ.US,D,20200506,000000,7.08173,7.08173,6.75081,6.87375,159409.76576662407,0
+SUZ.US,D,20200507,000000,7.25192,7.72471,7.06279,7.26139,694395.7397610735,0
+SUZ.US,D,20200508,000000,7.52611,7.96101,7.50716,7.8664,382258.33350982587,0
+SUZ.US,D,20200511,000000,7.7625,8.08395,7.60178,7.70577,840501.2678572169,0
+SUZ.US,D,20200512,000000,7.87587,7.94207,7.6301,7.80967,572425.7419108181,0
+SUZ.US,D,20200513,000000,7.94207,8.13121,7.8664,8.08395,155529.6217889991,0
+SUZ.US,D,20200514,000000,7.83808,7.9988,7.43149,7.74356,441388.62361364876,0
+SUZ.US,D,20200515,000000,7.67736,7.67736,7.05331,7.16678,500114.34403873794,0
+SUZ.US,D,20200518,000000,7.28971,7.34644,6.80754,6.81702,536038.2690411812,0
+SUZ.US,D,20200519,000000,6.80754,7.01553,6.69408,6.76028,462884.62124969123,0
+SUZ.US,D,20200520,000000,6.92091,6.94932,6.58999,6.68461,305742.9289761216,0
+SUZ.US,D,20200521,000000,6.58062,6.66567,6.46706,6.49547,393267.59535567387,0
+SUZ.US,D,20200522,000000,6.54273,6.64682,6.42937,6.54273,311105.8053057297,0
+SUZ.US,D,20200526,000000,6.54273,6.76976,6.51442,6.66567,800563.7219243183,0
+SUZ.US,D,20200527,000000,6.76028,6.96827,6.69408,6.90206,627580.6951714316,0
+SUZ.US,D,20200528,000000,6.86427,6.93038,6.70355,6.70355,166517.15482857238,0
+SUZ.US,D,20200529,000000,6.69408,6.7886,6.34422,6.69408,303226.52626849915,0
+SUZ.US,D,20200601,000000,6.66567,6.8548,6.63735,6.7224,242645.5796695749,0
+SUZ.US,D,20200602,000000,6.83596,7.05331,6.82649,7.05331,280046.02879363706,0
+SUZ.US,D,20200603,000000,7.11005,7.1574,6.97764,7.11952,367926.63371407014,0
+SUZ.US,D,20200604,000000,7.1574,7.42202,7.12899,7.42202,387461.86526008614,0
+SUZ.US,D,20200605,000000,7.29918,7.38423,7.25192,7.29918,328414.35156111926,0
+SUZ.US,D,20200608,000000,7.28971,7.50716,7.25192,7.50716,305192.46588382917,0
+SUZ.US,D,20200609,000000,7.50716,7.50716,7.29918,7.34644,329332.13494996016,0
+SUZ.US,D,20200610,000000,7.52611,7.56389,7.25192,7.26139,334532.56258503837,0
+SUZ.US,D,20200611,000000,7.11005,7.11005,6.86901,6.99658,265537.3944325017,0
+SUZ.US,D,20200612,000000,7.16678,7.2236,6.7224,6.93038,348099.61534093675,0
+SUZ.US,D,20200615,000000,6.88312,7.16678,6.7224,7.07226,243754.78349464526,0
+SUZ.US,D,20200616,000000,7.16678,7.16678,6.86427,6.86427,182127.75007935328,0
+SUZ.US,D,20200617,000000,6.93985,7.01553,6.83596,6.95879,205838.0165452938,0
+SUZ.US,D,20200618,000000,6.88312,7.01553,6.84533,6.96827,144289.62071461498,0
+SUZ.US,D,20200619,000000,6.96827,7.05331,6.93038,6.94932,707141.236698776,0
+SUZ.US,D,20200622,000000,7.05331,7.0912,6.93985,7.025,165318.96636828178,0
+SUZ.US,D,20200623,000000,7.0912,7.14793,6.94932,7.025,250988.40657399897,0
+SUZ.US,D,20200624,000000,6.94932,6.97764,6.76028,6.80754,371995.0940127426,0
+SUZ.US,D,20200625,000000,6.84533,6.84533,6.68461,6.7886,238565.73761523477,0
+SUZ.US,D,20200626,000000,6.67514,6.71302,6.486,6.49547,314286.48866232147,0
+SUZ.US,D,20200629,000000,6.58999,6.60894,6.46706,6.58999,148167.6952821186,0
+SUZ.US,D,20200630,000000,6.46706,6.46706,6.29696,6.39158,342708.80197468976,0
+SUZ.US,D,20200701,000000,6.33475,6.63735,6.33475,6.59947,139027.11077589478,0
+SUZ.US,D,20200702,000000,6.62788,6.68461,6.51442,6.54273,187522.70226584308,0
+SUZ.US,D,20200706,000000,6.6562,6.6562,6.49547,6.50495,145164.98119596718,0
+SUZ.US,D,20200707,000000,6.47653,6.64682,6.30643,6.30643,202249.65939478617,0
+SUZ.US,D,20200708,000000,6.45769,6.49547,6.38211,6.42937,361341.7707077754,0
+SUZ.US,D,20200709,000000,6.51442,6.58062,6.4199,6.49547,184668.98570843248,0
+SUZ.US,D,20200710,000000,6.46706,6.55221,6.4199,6.55221,107581.38927616109,0
+SUZ.US,D,20200713,000000,6.46706,6.52389,6.30643,6.32538,177963.06221003577,0
+SUZ.US,D,20200714,000000,6.23076,6.55221,6.23076,6.52389,151041.0712356825,0
+SUZ.US,D,20200715,000000,6.71302,6.90206,6.61841,6.82649,317281.95981304796,0
+SUZ.US,D,20200716,000000,6.75081,6.90206,6.71302,6.84533,189740.07521092318,0
+SUZ.US,D,20200717,000000,6.92091,6.99658,6.85954,6.97764,139912.81830785397,0
+SUZ.US,D,20200720,000000,6.94932,7.11952,6.92091,7.06279,158656.5004824345,0
+SUZ.US,D,20200721,000000,7.25192,7.40317,7.23298,7.26139,195947.2708700625,0
+SUZ.US,D,20200722,000000,7.37476,7.49769,7.20466,7.28971,145956.5305674027,0
+SUZ.US,D,20200723,000000,7.28971,7.51663,7.26139,7.35582,207404.5600071936,0
+SUZ.US,D,20200724,000000,7.50716,7.80019,7.43149,7.64904,342268.0176188316,0
+SUZ.US,D,20200727,000000,7.52611,7.66798,7.4599,7.63957,230291.20124481688,0
+SUZ.US,D,20200728,000000,7.49769,7.68683,7.45043,7.59231,207181.06371408238,0
+SUZ.US,D,20200729,000000,7.62063,7.66798,7.47885,7.51663,115218.54732918779,0
+SUZ.US,D,20200730,000000,7.67736,7.80019,7.55442,7.71524,186699.0770375259,0
+SUZ.US,D,20200731,000000,7.57337,7.72471,7.53558,7.57337,163906.59396042628,0
+SUZ.US,D,20200803,000000,7.55442,7.73882,7.43149,7.65851,275454.00773425045,0
+SUZ.US,D,20200804,000000,7.55442,7.58284,7.32276,7.47885,246855.79456156318,0
+SUZ.US,D,20200805,000000,7.65851,8.13121,7.64904,7.97996,427086.93026465335,0
+SUZ.US,D,20200806,000000,8.13121,8.26351,8.02722,8.16909,298960.4373032331,0
+SUZ.US,D,20200807,000000,8.05553,8.19741,7.97996,8.00827,279328.97818657197,0
+SUZ.US,D,20200810,000000,8.10289,8.18794,7.9988,8.12173,198084.9715254687,0
+SUZ.US,D,20200811,000000,8.14068,8.34489,8.04616,8.12173,168960.0934768851,0
+SUZ.US,D,20200812,000000,8.09342,8.17856,7.92322,8.08395,146737.7328882312,0
+SUZ.US,D,20200813,000000,8.20678,8.51885,8.20678,8.32972,311337.5792393265,0
+SUZ.US,D,20200814,000000,8.70789,9.12357,8.65116,8.78357,752337.153750152,0
+SUZ.US,D,20200817,000000,8.75515,8.87818,8.66063,8.74578,158695.81927474108,0
+SUZ.US,D,20200818,000000,8.83083,8.97734,8.76462,8.95376,167693.61448258828,0
+SUZ.US,D,20200819,000000,9.18088,9.27511,8.62294,8.63231,581151.4096877013,0
+SUZ.US,D,20200820,000000,8.68905,8.96323,8.64179,8.87818,203182.9633595376,0
+SUZ.US,D,20200821,000000,8.77409,8.77409,8.5378,8.71736,126735.84935983949,0
+SUZ.US,D,20200824,000000,8.72683,8.81198,8.61347,8.78357,164132.15966365888,0
+SUZ.US,D,20200825,000000,8.74578,8.76462,8.61347,8.73631,174375.73976458889,0
+SUZ.US,D,20200826,000000,8.68905,8.73631,8.38645,8.65116,271896.69173556386,0
+SUZ.US,D,20200827,000000,8.72683,8.72683,8.49991,8.65116,193447.42344341127,0
+SUZ.US,D,20200828,000000,8.73631,8.92544,8.68905,8.88756,435962.63027533796,0
+SUZ.US,D,20200831,000000,8.77409,8.78357,8.63231,8.63231,184124.73084650427,0
+SUZ.US,D,20200901,000000,8.79304,9.09583,8.79304,9.02943,136150.63070714878,0
+SUZ.US,D,20200902,000000,9.02943,9.02943,8.56892,8.63231,255106.53271558497,0
+SUZ.US,D,20200903,000000,8.68905,8.76462,8.3676,8.51885,173260.32770915428,0
+SUZ.US,D,20200904,000000,8.48106,8.63231,8.35813,8.38645,157322.7656591922,0
+SUZ.US,D,20200908,000000,8.27299,8.35813,8.16909,8.18794,201197.36434805428,0
+SUZ.US,D,20200909,000000,8.40539,8.48106,8.28246,8.42433,116962.02535646729,0
+SUZ.US,D,20200910,000000,8.3014,8.41486,8.18794,8.18794,139902.47125724697,0
+SUZ.US,D,20200911,000000,8.22573,8.27299,7.95154,8.07447,123181.63747633499,0
+SUZ.US,D,20200914,000000,8.14068,8.29193,8.07447,8.29193,96600.064466952,0
+SUZ.US,D,20200915,000000,8.22573,8.71736,8.22573,8.67957,268930.192326537,0
+SUZ.US,D,20200916,000000,8.58506,8.61347,8.41486,8.49991,79870.95304555439,0
+SUZ.US,D,20200917,000000,8.44318,8.9065,8.33919,8.82135,151379.4197905314,0
+SUZ.US,D,20200918,000000,8.77409,9.19006,8.74578,8.74578,326388.39905226865,0
+SUZ.US,D,20200921,000000,8.57558,8.64179,8.21625,8.41486,131502.7355744844,0
+SUZ.US,D,20200922,000000,8.25404,8.33919,8.09342,8.14068,147919.36606755058,0
+SUZ.US,D,20200923,000000,7.94207,8.00827,7.81914,7.82861,220679.82593597457,0
+SUZ.US,D,20200924,000000,7.75303,8.03669,7.64904,7.82861,111923.01171085829,0
+SUZ.US,D,20200925,000000,7.8664,8.19741,7.80967,8.15015,202660.43730388407,0
+SUZ.US,D,20200928,000000,8.24457,8.31077,7.73418,8.00827,208504.45148671768,0
+SUZ.US,D,20200929,000000,7.9988,8.17373,7.82861,7.82861,191646.0019327326,0
+SUZ.US,D,20200930,000000,7.88534,7.9326,7.60642,7.72471,150217.44600736527,0
+SUZ.US,D,20201001,000000,7.59231,7.83808,7.51663,7.74356,261299.24250387447,0
+SUZ.US,D,20201002,000000,7.82861,7.98459,7.61115,7.6963,2081560.6629277999,0
+SUZ.US,D,20201005,000000,7.80967,8.05553,7.77188,7.9988,1138079.3391993549,0
+SUZ.US,D,20201006,000000,8.31077,8.32972,7.92322,8.05553,594161.791120943,0
+SUZ.US,D,20201007,000000,8.15962,8.29193,7.97048,8.09342,426742.3734794403,0
+SUZ.US,D,20201008,000000,8.04616,8.33919,7.96101,8.3014,334031.76533565955,0
+SUZ.US,D,20201009,000000,8.28246,8.41486,8.20678,8.32025,245370.99279945868,0
+SUZ.US,D,20201012,000000,8.49054,8.50938,8.22573,8.3676,101089.64972532929,0
+SUZ.US,D,20201013,000000,8.26351,8.32025,8.065,8.27299,418222.6120096365,0
+SUZ.US,D,20201014,000000,8.29193,8.33919,8.065,8.12173,341042.9268269628,0
+SUZ.US,D,20201015,000000,7.97048,8.14068,7.91375,8.09342,312030.8316299955,0
+SUZ.US,D,20201016,000000,8.32972,8.61347,8.32025,8.45265,403884.70398351655,0
+SUZ.US,D,20201019,000000,8.66063,8.74578,8.34392,8.3676,357271.2409989816,0
+SUZ.US,D,20201020,000000,8.4338,8.62294,8.38645,8.52832,315962.71086065547,0
+SUZ.US,D,20201021,000000,8.4338,8.61347,8.40539,8.40539,155916.6014817009,0
+SUZ.US,D,20201022,000000,8.52832,8.6701,8.42897,8.66063,275515.05533283175,0
+SUZ.US,D,20201023,000000,8.57558,8.58506,8.48106,8.5378,223152.77103104757,0
+SUZ.US,D,20201026,000000,8.48106,8.64179,8.40075,8.52832,190846.1749208115,0
+SUZ.US,D,20201027,000000,8.46212,8.48106,8.22573,8.26351,129367.10432919959,0
+SUZ.US,D,20201028,000000,8.15962,8.15962,7.8664,7.91375,391933.8605324316,0
+SUZ.US,D,20201029,000000,7.90428,8.19741,7.87587,8.17856,199168.30772402158,0
+SUZ.US,D,20201030,000000,8.51885,8.61347,8.12173,8.18794,667053.6585320759,0
+SUZ.US,D,20201102,000000,8.2352,8.32025,8.19741,8.3014,202610.77146097049,0
+SUZ.US,D,20201103,000000,8.5378,8.64179,8.47159,8.604,271534.54496431886,0
+SUZ.US,D,20201104,000000,8.56611,8.67957,8.37698,8.604,190056.69495949737,0
+SUZ.US,D,20201105,000000,8.52832,8.80251,8.47159,8.75515,196041.42903058618,0
+SUZ.US,D,20201106,000000,8.65116,8.88756,8.58506,8.69842,413574.71687697206,0
+SUZ.US,D,20201109,000000,8.58506,8.66063,8.45265,8.51885,507554.90813023166,0
+SUZ.US,D,20201110,000000,8.41486,8.49991,8.31077,8.32972,444299.2489493979,0
+SUZ.US,D,20201111,000000,8.52832,8.5378,8.38645,8.44318,333611.6750810154,0
+SUZ.US,D,20201112,000000,8.46212,8.48106,8.32025,8.37698,133084.79961229468,0
+SUZ.US,D,20201113,000000,8.81198,8.94429,8.72683,8.94429,437101.8405471687,0
+SUZ.US,D,20201116,000000,8.96323,9.23741,8.96323,9.22775,179725.16492840787,0
+SUZ.US,D,20201117,000000,9.29444,9.37465,9.0389,9.04838,302024.19898796576,0
+SUZ.US,D,20201118,000000,8.92544,9.04838,8.83083,8.91597,211592.0113878465,0
+SUZ.US,D,20201119,000000,8.98217,9.00112,8.84977,8.91597,191355.2498106759,0
+SUZ.US,D,20201120,000000,8.80251,8.94429,8.74578,8.9065,161856.84323517958,0
+SUZ.US,D,20201123,000000,8.86871,8.88756,8.71736,8.78357,291513.66498137516,0
+SUZ.US,D,20201124,000000,8.78357,8.85924,8.66063,8.81198,771402.6291986102,0
+SUZ.US,D,20201125,000000,8.94429,8.98217,8.73631,8.9727,251196.38229119967,0
+SUZ.US,D,20201127,000000,9.83372,9.89944,9.69068,9.74867,820811.8652571567,0
+SUZ.US,D,20201130,000000,9.77573,9.9091,9.67329,9.86078,927129.879654203,0
+SUZ.US,D,20201201,000000,10.2493,10.4474,10.1072,10.4107,733932.8548354812,0
+SUZ.US,D,20201202,000000,10.0879,10.0879,9.79506,9.81439,341862.4132350372,0
+SUZ.US,D,20201203,000000,9.68102,9.73901,9.36016,9.51092,390401.4623375349,0
+SUZ.US,D,20201204,000000,9.68102,9.82406,9.60564,9.67329,399931.09594658186,0
+SUZ.US,D,20201207,000000,9.71968,9.84242,9.54958,9.76607,336485.0510345793,0
+SUZ.US,D,20201208,000000,9.70035,9.82406,9.56891,9.68102,179478.90512396127,0
+SUZ.US,D,20201209,000000,9.64429,9.68102,9.4452,9.51092,604075.3003075097,0
+SUZ.US,D,20201210,000000,9.43554,9.63946,9.43554,9.48386,1893635.4603933445,0
+SUZ.US,D,20201211,000000,9.36016,9.65396,9.3128,9.65396,605372.8204536275,0
+SUZ.US,D,20201214,000000,9.52059,9.57857,9.3128,9.53992,659200.247121363,0
+SUZ.US,D,20201215,000000,9.80473,10.0599,9.68489,10.0029,467855.34436129406,0
+SUZ.US,D,20201216,000000,10.0318,10.1449,9.88011,10.1449,368461.57623045205,0
+SUZ.US,D,20201217,000000,10.23,10.3527,10.1546,10.2019,541264.5643027769,0
+SUZ.US,D,20201218,000000,10.5131,10.6649,10.4184,10.5044,526287.2085491444,0
+SUZ.US,D,20201221,000000,10.1826,10.343,10.1266,10.1362,311512.44439458475,0
+SUZ.US,D,20201222,000000,10.4378,10.6272,10.3527,10.6079,364833.90028763784,0
+SUZ.US,D,20201223,000000,10.4861,10.5798,10.2396,10.2677,290505.8622522534,0
+SUZ.US,D,20201224,000000,10.6368,10.949,10.23,10.343,106471.15074602999,0
+SUZ.US,D,20201228,000000,10.287,10.343,10.1826,10.2773,314745.8977092723,0
+SUZ.US,D,20201229,000000,10.4571,10.5131,10.343,10.4107,155878.317394455,0
+SUZ.US,D,20201230,000000,10.5711,10.7876,10.5044,10.6745,230424.67819764718,0
+SUZ.US,D,20201231,000000,10.7026,10.7026,10.5421,10.5711,56612.85269113979,0
+SUZ.US,D,20210104,000000,10.6368,10.892,10.4571,10.5518,290655.8944860549,0
+SUZ.US,D,20210105,000000,10.2677,10.5992,10.2493,10.4474,547739.7485726376,0
+SUZ.US,D,20210106,000000,10.4378,10.6079,10.2213,10.2493,1067046.8367823,0
+SUZ.US,D,20210107,000000,10.7596,10.9587,10.5615,10.8736,643291.6568131004,0
+SUZ.US,D,20210108,000000,11.0244,11.0534,10.6272,10.864,566905.5904119837,0
+SUZ.US,D,20210111,000000,10.9393,11.0244,10.4764,10.4861,405826.84538245044,0
+SUZ.US,D,20210112,000000,10.5895,10.9867,10.5711,10.892,402855.1724481201,0
+SUZ.US,D,20210113,000000,10.6745,10.7693,10.4957,10.6842,262407.41162388417,0
+SUZ.US,D,20210114,000000,10.835,10.8736,10.7122,10.7973,181632.126355278,0
+SUZ.US,D,20210115,000000,10.8166,11.1848,10.7596,10.9017,379630.18265564786,0
+SUZ.US,D,20210119,000000,11.2505,11.6391,11.1752,11.4786,775569.3864780491,0
+SUZ.US,D,20210120,000000,11.9706,11.9976,11.6913,11.7521,485653.30611039477,0
+SUZ.US,D,20210121,000000,11.6197,11.7144,11.3453,11.6671,1143433.9378884772,0
+SUZ.US,D,20210122,000000,11.3936,11.4023,11.0901,11.1481,465013.00955955114,0
+SUZ.US,D,20210125,000000,11.2505,11.3085,10.8446,10.9683,124151.15611821089,0
+SUZ.US,D,20210126,000000,11.3366,11.8005,11.3221,11.6961,1280262.3004103845,0
+SUZ.US,D,20210127,000000,11.3453,11.3839,10.8069,10.8166,400273.58332167356,0
+SUZ.US,D,20210128,000000,10.8823,11.0437,10.8446,10.8823,439316.10937706666,0
+SUZ.US,D,20210129,000000,10.8823,10.9587,10.6842,10.7122,435102.7903698963,0
+SUZ.US,D,20210201,000000,11.0341,11.1848,10.8021,11.1288,521089.88502924837,0
+SUZ.US,D,20210202,000000,11.1384,11.2042,10.9104,11.1752,367842.8226041535,0
+SUZ.US,D,20210203,000000,11.1752,11.2795,11.0051,11.2602,504690.844522214,0
+SUZ.US,D,20210204,000000,11.1558,11.2602,11.0998,11.2602,497330.98742545495,0
+SUZ.US,D,20210205,000000,11.4216,11.8092,11.4216,11.7425,1079185.9965544322,0
+SUZ.US,D,20210208,000000,11.8179,11.9126,11.526,11.6391,623495.6795917881,0
+SUZ.US,D,20210209,000000,11.497,11.7715,11.469,11.7241,496400.78757588565,0
+SUZ.US,D,20210210,000000,11.7811,12.0923,11.7328,12.0459,388889.7582438522,0
+SUZ.US,D,20210211,000000,12.2818,12.4944,12.159,12.4615,453777.14730540983,0
+SUZ.US,D,20210212,000000,12.3291,12.5089,12.3291,12.4615,315791.98452564,0
+SUZ.US,D,20210216,000000,12.6133,12.8297,12.5746,12.8017,393430.04405020375,0
+SUZ.US,D,20210217,000000,12.7447,13.0192,12.5649,12.708,1452525.172441024,0
+SUZ.US,D,20210218,000000,12.708,13.0095,12.6741,12.9438,2415725.9052162897,0
+SUZ.US,D,20210219,000000,13.1139,13.3507,13.0056,13.2656,1761021.4515836684,0
+SUZ.US,D,20210222,000000,12.9148,13.657,12.9148,13.4067,1923680.1912408904,0
+SUZ.US,D,20210223,000000,13.37,13.3874,13.0955,13.3603,824357.7995001755,0
+SUZ.US,D,20210224,000000,13.2656,13.544,13.0665,13.1989,640040.6135123811,0
+SUZ.US,D,20210225,000000,13.3507,13.4357,12.5794,12.8781,1726838.9351983832,0
+SUZ.US,D,20210226,000000,12.9815,13.0569,12.3484,12.3861,928730.5683831059,0
+SUZ.US,D,20210301,000000,12.9061,12.9061,12.4712,12.5282,809985.7462070525,0
+SUZ.US,D,20210302,000000,12.3948,12.4615,12.131,12.2914,862031.4107602625,0
+SUZ.US,D,20210303,000000,12.0556,12.5466,11.8372,12.3581,1949515.7419015088,0
+SUZ.US,D,20210304,000000,12.4895,12.8587,12.1068,12.2441,811266.7110721992,0
+SUZ.US,D,20210305,000000,12.6229,12.8394,12.4519,12.6983,825670.8402222039,0
+SUZ.US,D,20210308,000000,12.4799,12.5079,12.0827,12.2721,789673.4511604508,0
+SUZ.US,D,20210309,000000,12.4432,12.9061,12.4238,12.8868,1060799.2876257931,0
+SUZ.US,D,20210310,000000,12.821,12.9245,12.3291,12.4895,620415.3626260841,0
+SUZ.US,D,20210311,000000,12.5282,12.7292,12.2064,12.679,1122281.4623325872,0
+SUZ.US,D,20210312,000000,12.5843,12.8394,12.3948,12.6133,608397.2633460537,0
+SUZ.US,D,20210315,000000,12.4992,12.4992,12.0827,12.2537,532274.0120303547,0
+SUZ.US,D,20210316,000000,12.4432,12.8868,12.3948,12.7263,618582.8999635845,0
+SUZ.US,D,20210317,000000,12.8017,12.9534,12.4519,12.9534,540934.4933884137,0
+SUZ.US,D,20210318,000000,12.7544,13.0955,12.5601,12.7544,824193.2813955243,0
+SUZ.US,D,20210319,000000,12.8297,13.0056,12.65,12.7263,550087.4943553659,0
+SUZ.US,D,20210322,000000,12.5089,12.5282,12.187,12.4142,408445.6838910822,0
+SUZ.US,D,20210323,000000,12.3668,12.5466,12.216,12.2441,590646.8980297451,0
+SUZ.US,D,20210324,000000,12.7544,13.0095,12.3388,12.3581,707620.3051418802,0
+SUZ.US,D,20210325,000000,12.1774,12.4238,12.0643,12.2634,558161.2979440079,0
+SUZ.US,D,20210326,000000,12.1117,12.216,11.8005,11.9319,613808.7708135146,0
+SUZ.US,D,20210329,000000,11.8469,12.131,11.8275,12.0266,488521.5085386552,0
+SUZ.US,D,20210330,000000,11.8952,11.9416,11.6014,11.6294,485533.28032335354,0
+SUZ.US,D,20210331,000000,11.5724,11.6671,11.4119,11.554,624524.1764221238,0
+SUZ.US,D,20210401,000000,11.497,11.582,11.3182,11.469,647566.0234188521,0
+SUZ.US,D,20210405,000000,11.469,11.5637,11.3269,11.5444,453161.49779429333,0
+SUZ.US,D,20210406,000000,11.5724,11.9029,11.5724,11.8092,521488.2464776178,0
+SUZ.US,D,20210407,000000,11.7908,11.9319,11.6574,11.6671,350763.9808722393,0
+SUZ.US,D,20210408,000000,11.8565,11.9976,11.7241,11.9319,375952.84086992004,0
+SUZ.US,D,20210409,000000,12.0266,12.0556,11.8469,11.9029,287074.7802709722,0
+SUZ.US,D,20210412,000000,12.074,12.1117,11.8092,11.8179,268689.10604739387,0
+SUZ.US,D,20210413,000000,11.9706,12.0923,11.8758,11.9222,325012.24132153764,0
+SUZ.US,D,20210414,000000,11.9126,12.131,11.8043,11.9222,489676.23938639637,0
+SUZ.US,D,20210415,000000,12.1494,12.2247,12.0459,12.1117,412933.1997393381,0
+SUZ.US,D,20210416,000000,12.2818,12.3195,11.9976,12.0827,694429.8850280766,0
+SUZ.US,D,20210419,000000,12.187,12.4238,12.0643,12.2721,589745.6699218755,0
+SUZ.US,D,20210420,000000,12.2818,12.4432,12.216,12.2537,635946.2855871911,0
+SUZ.US,D,20210421,000000,12.2441,12.2721,12.0266,12.2441,202063.4124838602,0
+SUZ.US,D,20210422,000000,12.3948,12.4142,12.0121,12.074,377550.42548364087,0
+SUZ.US,D,20210423,000000,11.9029,12.1213,11.8005,12.0643,548119.4853299145,0
+SUZ.US,D,20210426,000000,12.0556,12.1117,11.9222,12.0073,324854.96615231124,0
+SUZ.US,D,20210427,000000,12.0827,12.3484,11.9976,12.216,289848.8245387089,0
+SUZ.US,D,20210428,000000,12.2064,12.2247,11.8952,11.9416,562419.1092687885,0
+SUZ.US,D,20210429,000000,12.0363,12.187,11.9793,12.0363,388326.87869083136,0
+SUZ.US,D,20210430,000000,11.988,12.1967,11.9793,11.988,388427.24508171924,0
+SUZ.US,D,20210503,000000,11.8662,11.9512,11.6961,11.8758,821117.1032500631,0
+SUZ.US,D,20210504,000000,11.8179,11.9793,11.7241,11.8005,475442.83657140716,0
+SUZ.US,D,20210505,000000,11.8469,11.988,11.8469,11.9416,282419.64220288285,0
+SUZ.US,D,20210506,000000,11.9416,12.1213,11.8005,12.1117,989495.6924828348,0
+SUZ.US,D,20210507,000000,12.0923,12.2721,11.9976,12.2344,1023382.2832207598,0
+SUZ.US,D,20210510,000000,12.4045,12.5794,12.3291,12.3861,390212.11131142674,0
+SUZ.US,D,20210511,000000,12.2064,12.4142,12.1407,12.4142,556591.6503669261,0
+SUZ.US,D,20210512,000000,12.2537,12.5089,12.1494,12.1494,673410.8864250167,0
+SUZ.US,D,20210513,000000,12.4615,12.6326,11.8758,11.9416,1340638.3754072902,0
+SUZ.US,D,20210514,000000,11.9512,11.988,11.6342,11.7521,1502222.0565064452,0
+SUZ.US,D,20210517,000000,11.7058,12.0923,11.6961,12.0827,1757416.5391521896,0
+SUZ.US,D,20210518,000000,11.9609,12.0827,11.8952,11.9222,914116.3941057791,0
+SUZ.US,D,20210519,000000,11.8469,11.9512,11.6062,11.7328,621291.7578124971,0
+SUZ.US,D,20210520,000000,11.7241,11.7618,11.3598,11.4313,489974.23444387794,0
+SUZ.US,D,20210521,000000,11.3549,11.5724,11.2795,11.4593,1168084.7512545942,0
+SUZ.US,D,20210524,000000,11.4216,11.611,11.4216,11.497,502930.8112139634,0
+SUZ.US,D,20210525,000000,11.6014,11.6197,11.3366,11.4786,413890.30192048557,0
+SUZ.US,D,20210526,000000,11.4119,11.5163,11.0998,11.1384,1287970.8531125996,0
+SUZ.US,D,20210527,000000,11.1191,11.4119,11.0718,11.3453,726324.668524154,0
+SUZ.US,D,20210528,000000,11.2332,11.2989,11.1529,11.2138,560851.531101828,0
+SUZ.US,D,20210601,000000,11.1848,11.3085,10.835,10.9954,1012063.6445617625,0
+SUZ.US,D,20210602,000000,10.9587,11.0998,10.892,11.0051,780164.5116526178,0
+SUZ.US,D,20210603,000000,10.9297,10.9393,10.8446,10.8823,184738.31094749938,0
+SUZ.US,D,20210604,000000,11.1558,11.1752,10.92,11.0341,472891.25389172096,0
+SUZ.US,D,20210607,000000,10.9587,11.2989,10.8968,11.2138,1024106.5767632498,0
+SUZ.US,D,20210608,000000,11.1288,11.1848,10.864,10.9017,467856.37906635477,0
+SUZ.US,D,20210609,000000,11.0534,11.3134,11.0341,11.1481,1287791.8491370985,0
+SUZ.US,D,20210610,000000,11.0901,11.0998,10.9104,10.9587,379692.26495928987,0
+SUZ.US,D,20210611,000000,10.864,10.977,10.7973,10.835,581493.8970627929,0
+SUZ.US,D,20210614,000000,10.9683,11.0631,10.835,10.8736,286840.93692725396,0
+SUZ.US,D,20210615,000000,10.892,10.9819,10.835,10.8736,343097.85107751295,0
+SUZ.US,D,20210616,000000,10.8736,10.9017,10.632,10.7789,586016.5928831126,0
+SUZ.US,D,20210617,000000,10.7876,10.8253,10.5895,10.5895,536111.733100491,0
+SUZ.US,D,20210618,000000,10.5992,10.6745,10.3527,10.6272,801353.2018856325,0
+SUZ.US,D,20210621,000000,10.6465,11.0998,10.6079,11.0147,764265.2336899017,0
+SUZ.US,D,20210622,000000,10.8446,11.2795,10.835,11.1848,908634.5266941905,0
+SUZ.US,D,20210623,000000,11.1848,11.2332,10.977,11.0244,411814.68356872135,0
+SUZ.US,D,20210624,000000,11.1481,11.5347,11.1384,11.4873,573264.8877150458,0
+SUZ.US,D,20210625,000000,11.5163,11.7058,11.0147,11.2138,665173.599436784,0
+SUZ.US,D,20210628,000000,11.2419,11.4873,11.2419,11.4023,692382.2037129513,0
+SUZ.US,D,20210629,000000,11.4786,11.7144,11.4496,11.5067,751043.772424277,0
+SUZ.US,D,20210630,000000,11.4496,11.4873,11.1848,11.3839,924802.8279726887,0
+SUZ.US,D,20210701,000000,11.3453,11.4216,11.2699,11.3085,1193359.491772313,0
+SUZ.US,D,20210702,000000,11.0805,11.2042,11.0147,11.1094,1570977.1730848993,0
+SUZ.US,D,20210706,000000,10.9954,11.0051,10.7412,10.8166,525913.6800222318,0
+SUZ.US,D,20210707,000000,10.7693,11.1046,10.7219,11.0534,615121.811535543,0
+SUZ.US,D,20210708,000000,10.892,11.0998,10.8253,10.9683,640206.166322093,0
+SUZ.US,D,20210709,000000,11.0437,11.0534,10.92,11.0534,209568.12828911727,0
+SUZ.US,D,20210712,000000,11.0437,11.1529,10.949,11.0901,660212.1886707275,0
+SUZ.US,D,20210713,000000,11.0805,11.0901,10.8069,10.8069,340926.0051551037,0
+SUZ.US,D,20210714,000000,10.8823,11.0631,10.8253,10.9587,654256.4263413383,0
+SUZ.US,D,20210715,000000,10.92,10.9683,10.5044,10.5895,398110.01503974985,0
+SUZ.US,D,20210716,000000,10.5421,10.835,10.3662,10.3914,732390.1095899774,0
+SUZ.US,D,20210719,000000,10.0879,10.2532,10.0029,10.0222,797520.6543407997,0
+SUZ.US,D,20210720,000000,10.0415,10.372,9.96516,10.2493,424240.45664266765,0
+SUZ.US,D,20210721,000000,10.2773,10.3624,10.1546,10.3624,412191.31621081615,0
+SUZ.US,D,20210722,000000,10.4281,10.4281,10.2967,10.2967,397046.3382373503,0
+SUZ.US,D,20210723,000000,10.316,10.3624,10.1449,10.1923,344264.9983859826,0
+SUZ.US,D,20210726,000000,10.1971,10.4184,10.1642,10.343,413629.55624518916,0
+SUZ.US,D,20210727,000000,10.2677,10.2967,10.0695,10.2396,351875.25410743104,0
+SUZ.US,D,20210728,000000,10.316,10.401,10.1401,10.3247,536760.4931735499,0
+SUZ.US,D,20210729,000000,10.3914,10.4474,10.3624,10.372,322247.5093993473,0
+SUZ.US,D,20210730,000000,10.316,10.3624,9.86078,9.86078,874162.2928919094,0
+SUZ.US,D,20210802,000000,10.1072,10.2773,9.99415,10.0222,369286.23616383,0
+SUZ.US,D,20210803,000000,9.84242,10.0599,9.71001,10.0222,467477.67701413855,0
+SUZ.US,D,20210804,000000,10.287,10.3063,9.93713,10.0695,376508.47748751595,0
+SUZ.US,D,20210805,000000,10.0879,10.1498,9.82406,9.87045,413731.99204619846,0
+SUZ.US,D,20210806,000000,10.0125,10.0222,9.7854,9.83372,329286.6079272894,0
+SUZ.US,D,20210809,000000,9.9091,10.287,9.86078,10.1642,585599.6067436505,0
+SUZ.US,D,20210810,000000,10.2116,10.4474,10.1362,10.316,414257.62221703405,0
+SUZ.US,D,20210811,000000,10.258,10.3247,10.1169,10.2396,453842.33372423396,0
+SUZ.US,D,20210812,000000,10.1169,10.1874,9.91877,9.97482,356104.09369051195,0
+SUZ.US,D,20210813,000000,9.97482,10.3914,9.9091,10.258,662367.4793121656,0
+SUZ.US,D,20210816,000000,10.2493,10.4378,10.2019,10.2019,658812.2327236005,0
+SUZ.US,D,20210817,000000,10.4281,10.4812,10.1642,10.2677,1407089.2038155657,0
+SUZ.US,D,20210818,000000,10.1826,10.258,9.84242,9.85208,553266.1083018363,0
+SUZ.US,D,20210819,000000,9.69068,9.76607,9.50222,9.71968,847579.6851774657,0
+SUZ.US,D,20210820,000000,9.77573,10.0125,9.72934,9.9468,1041512.3852943452,0
+SUZ.US,D,20210823,000000,10.1266,10.1874,9.99415,10.1169,959355.7687697045,0
+SUZ.US,D,20210824,000000,10.4474,10.6175,10.2773,10.5895,711071.0465193146,0
+SUZ.US,D,20210825,000000,10.5798,11.3221,10.518,11.3182,2018360.8778202438,0
+SUZ.US,D,20210826,000000,11.2892,11.3085,11.0998,11.1481,1434112.5958858675,0
+SUZ.US,D,20210827,000000,11.1655,11.4023,11.1384,11.3182,2007927.9466932057,0
+SUZ.US,D,20210830,000000,11.2042,11.3317,11.1094,11.2419,1609500.277199821,0
+SUZ.US,D,20210831,000000,11.3182,11.3269,10.9393,11.0051,8666937.917637767,0
+SUZ.US,D,20210901,000000,11.0805,11.3453,11.0718,11.1945,1817732.6012555747,0
+SUZ.US,D,20210902,000000,11.3549,11.3936,11.0341,11.0534,885988.9717357103,0
+SUZ.US,D,20210903,000000,11.1191,11.3549,11.0389,11.2699,734759.5841789804,0
+SUZ.US,D,20210907,000000,11.2699,11.4313,11.2419,11.4119,884234.1119527632,0
+SUZ.US,D,20210908,000000,11.2419,11.3366,10.9152,11.1288,1660051.8276453803,0
+SUZ.US,D,20210909,000000,11.2699,11.5637,11.1655,11.2602,1635637.9617381638,0
+SUZ.US,D,20210910,000000,10.9393,11.2138,10.8736,10.9017,685299.6475724598,0
+SUZ.US,D,20210913,000000,10.9104,10.9683,10.7548,10.8166,660148.0369569642,0
+SUZ.US,D,20210914,000000,10.8446,11.0341,10.7403,10.8253,497742.80003961356,0
+SUZ.US,D,20210915,000000,10.5895,10.6175,10.372,10.5044,897547.66196879,0
+SUZ.US,D,20210916,000000,10.2967,10.3063,9.83759,9.85208,1220532.9160764164,0
+SUZ.US,D,20210917,000000,9.53025,9.61337,9.38915,9.52059,1839039.247865509,0
+SUZ.US,D,20210920,000000,9.17131,9.22775,8.88756,9.08626,1973231.1818927526,0
+SUZ.US,D,20210921,000000,9.13313,9.37948,9.00112,9.34179,1392927.1956497647,0
+SUZ.US,D,20210922,000000,9.46937,9.86078,9.46937,9.65396,1886539.453087064,0
+SUZ.US,D,20210923,000000,9.71968,10.0173,9.68102,9.9468,1023436.0878839162,0
+SUZ.US,D,20210924,000000,9.81439,9.98449,9.7535,9.82406,551886.8464559232,0
+SUZ.US,D,20210927,000000,9.69068,9.79506,9.60564,9.70035,709223.0632809044,0
+SUZ.US,D,20210928,000000,9.51092,9.53025,9.25674,9.3041,1115485.5194939096,0
+SUZ.US,D,20210929,000000,9.36016,9.56891,9.3041,9.40751,1142867.9542202745,0
+SUZ.US,D,20210930,000000,9.53025,9.71001,9.41234,9.45487,1346375.814968872,0
+SUZ.US,D,20211001,000000,9.32246,9.38915,9.16657,9.24708,1672468.2883737802,0
+SUZ.US,D,20211004,000000,9.06732,9.12357,8.89703,8.9065,831376.2039269037,0
+SUZ.US,D,20211005,000000,8.84977,8.85924,8.67957,8.68905,891094.2065052041,0
+SUZ.US,D,20211006,000000,8.5378,8.70789,8.51885,8.61347,722597.6608955127,0
+SUZ.US,D,20211007,000000,8.58506,8.58506,8.41486,8.5378,1056367.645850815,0
+SUZ.US,D,20211008,000000,8.58506,8.62294,8.44318,8.46212,947136.9367078982,0
+SUZ.US,D,20211011,000000,8.44318,8.75998,8.44318,8.61347,686712.0199803152,0
+SUZ.US,D,20211012,000000,8.61347,8.69842,8.52832,8.55674,307782.3326507613,0
+SUZ.US,D,20211013,000000,8.57558,8.8403,8.57558,8.74578,798508.7976737681,0
+SUZ.US,D,20211014,000000,8.71736,8.71736,8.47623,8.5378,864966.8690174684,0
+SUZ.US,D,20211015,000000,8.82135,9.11013,8.79304,8.83083,916626.5885830373,0
+SUZ.US,D,20211018,000000,8.64179,8.64179,8.48106,8.57558,660606.4112988543,0
+SUZ.US,D,20211019,000000,8.51885,8.57558,8.15962,8.27299,1281648.8051917225,0
+SUZ.US,D,20211020,000000,8.27299,8.48106,8.17856,8.29193,1148854.7577014845,0
+SUZ.US,D,20211021,000000,8.12173,8.28246,7.91375,8.25404,2049821.0851908275,0
+SUZ.US,D,20211022,000000,8.5378,8.93491,8.49991,8.79304,1843083.9099477853,0
+SUZ.US,D,20211025,000000,8.74104,8.87818,8.6701,8.78357,697754.3923881056,0
+SUZ.US,D,20211026,000000,8.67957,8.78357,8.56611,8.56611,793820.5490437364,0
+SUZ.US,D,20211027,000000,8.47159,8.49991,8.16909,8.26351,1185520.5662324498,0
+SUZ.US,D,20211028,000000,8.3014,8.37698,8.19741,8.27299,755246.7443808404,0
+SUZ.US,D,20211029,000000,8.49991,8.54727,8.25404,8.29193,1310004.897380206,0
+SUZ.US,D,20211101,000000,8.28246,8.31077,7.9988,8.22573,1132524.0077284565,0
+SUZ.US,D,20211102,000000,8.32025,8.32025,8.07447,8.16909,650288.3324335539,0
+SUZ.US,D,20211103,000000,8.24457,8.49054,8.21625,8.45265,790508.4581444358,0
+SUZ.US,D,20211104,000000,8.41486,8.48106,8.21625,8.3014,676069.0437259551,0
+SUZ.US,D,20211105,000000,8.29193,8.604,8.26351,8.46212,720905.9181212682,0
+SUZ.US,D,20211108,000000,8.47159,8.65039,8.46212,8.49991,653792.8784741447,0
+SUZ.US,D,20211109,000000,8.49991,8.58506,8.37698,8.47159,504134.17319955747,0
+SUZ.US,D,20211110,000000,8.57558,8.59453,8.32025,8.39592,525245.2605530196,0
+SUZ.US,D,20211111,000000,8.83083,9.0389,8.78357,8.9065,819836.1383849165,0
+SUZ.US,D,20211112,000000,8.92544,9.19972,8.9065,8.94429,680219.2457244227,0
+SUZ.US,D,20211115,000000,9.00112,9.0389,8.89703,8.91597,217293.23627230347,0
+SUZ.US,D,20211116,000000,9.05785,9.20939,9.03417,9.17131,981943.3802447855,0
+SUZ.US,D,20211117,000000,9.14261,9.19972,8.92544,8.9727,615601.9146837078,0
+SUZ.US,D,20211118,000000,8.94429,8.98217,8.84977,8.89703,597970.5404493797,0
+SUZ.US,D,20211119,000000,9.12357,9.38915,9.01049,9.06732,1390316.6347816186,0
+SUZ.US,D,20211122,000000,8.96323,9.0103,8.79304,8.9065,925234.2999830006,0
+SUZ.US,D,20211123,000000,8.93491,9.08626,8.82135,9.00112,1092529.5530172193,0
+SUZ.US,D,20211124,000000,9.02943,9.30797,9.01049,9.24708,876585.5721440687,0
+SUZ.US,D,20211126,000000,9.45487,9.53025,9.27511,9.3128,1067845.6290891601,0
+SUZ.US,D,20211129,000000,9.62497,9.63946,9.37948,9.40751,857148.6375788192,0
+SUZ.US,D,20211130,000000,9.36016,9.65396,9.13313,9.41718,2695594.999444547,0
+SUZ.US,D,20211201,000000,9.82406,10.027,9.59597,9.67329,1250137.8972731647,0
+SUZ.US,D,20211202,000000,9.4742,9.76607,9.35049,9.76607,1274932.534642719,0
+SUZ.US,D,20211203,000000,9.60564,9.68102,9.36982,9.52059,1593833.8078757625,0
+SUZ.US,D,20211206,000000,9.69068,9.86561,9.60564,9.70035,1777939.914031174,0
+SUZ.US,D,20211207,000000,9.73901,9.9091,9.67329,9.9091,988051.2442180977,0
+SUZ.US,D,20211208,000000,9.9091,10.1072,9.87045,10.0695,560325.9009309923,0
+SUZ.US,D,20211209,000000,9.87045,9.91877,9.72451,9.85208,555696.6304894205,0
+SUZ.US,D,20211210,000000,9.74867,9.96516,9.74867,9.88977,768492.0038628611,0
+SUZ.US,D,20211213,000000,9.82406,9.86561,9.65396,9.65396,713207.7124696601,0
+SUZ.US,D,20211214,000000,9.92747,10.0077,9.59114,9.6153,939647.7414785516,0
+SUZ.US,D,20211215,000000,9.71968,9.79506,9.60564,9.7854,841816.3779893667,0
+SUZ.US,D,20211216,000000,9.84242,10.0695,9.7854,10.0318,741878.3549965965,0
+SUZ.US,D,20211217,000000,10.1362,10.3247,10.0792,10.2396,1072063.0869165733,0
+SUZ.US,D,20211220,000000,9.96516,10.0077,9.85208,9.86078,827853.0331952202,0
+SUZ.US,D,20211221,000000,9.88977,9.96033,9.84242,9.88977,812137.9327333085,0
+SUZ.US,D,20211222,000000,9.87045,9.97966,9.74384,9.96516,509794.0098815865,0
+SUZ.US,D,20211223,000000,9.99415,10.0502,9.90427,10.0415,473381.70409049274,0
+SUZ.US,D,20211227,000000,10.1546,10.23,10.0792,10.1546,418695.4722223764,0
+SUZ.US,D,20211228,000000,10.0792,10.1121,9.99415,10.0125,310639.15332335397,0
+SUZ.US,D,20211229,000000,9.98449,10.0125,9.82406,9.85208,410779.97850802133,0
+SUZ.US,D,20211230,000000,10.0415,10.2725,10.0415,10.2213,493903.00955935585,0
+SUZ.US,D,20211231,000000,10.1826,10.316,10.1072,10.2116,187348.87181564549,0
+SUZ.US,D,20220103,000000,10.0599,10.0599,9.9091,9.9468,645110.668309811,0
+SUZ.US,D,20220104,000000,10.0415,10.2135,9.98449,10.1169,594795.0306180915,0
+SUZ.US,D,20220105,000000,10.1923,10.2213,9.93713,9.95549,685396.9098481656,0
+SUZ.US,D,20220106,000000,10.0029,10.0415,9.9091,9.93713,769531.8824488646,0
+SUZ.US,D,20220107,000000,9.91877,10.0222,9.87045,9.96516,652147.6974276317,0
+SUZ.US,D,20220110,000000,9.95549,9.96033,9.72451,9.88977,1015682.0081590303,0
+SUZ.US,D,20220111,000000,9.92747,10.2445,9.89944,10.1449,675231.9673318487,0
+SUZ.US,D,20220112,000000,10.343,10.6079,10.343,10.6079,1077588.4119407113,0
+SUZ.US,D,20220113,000000,10.603,10.7973,10.603,10.7412,1756233.8712678095,0
+SUZ.US,D,20220114,000000,10.7789,10.8543,10.6465,10.7693,715832.759208656,0
+SUZ.US,D,20220118,000000,10.6842,10.7122,10.5083,10.6465,523707.68883281935,0
+SUZ.US,D,20220119,000000,10.8707,10.9278,10.7751,10.8417,544738.0691915469,0
+SUZ.US,D,20220120,000000,10.8901,10.8997,10.5789,10.6127,835550.2041417675,0
+SUZ.US,D,20220121,000000,10.6794,10.6987,10.4126,10.4126,770918.3872302027,0
+SUZ.US,D,20220124,000000,10.2686,10.288,10.0154,10.1063,1200005.4023771891,0
+SUZ.US,D,20220125,000000,9.81053,9.99705,9.71968,9.97289,1088868.7665124629,0
+SUZ.US,D,20220126,000000,9.9439,9.97289,9.72451,9.7912,872346.3855103808,0
+SUZ.US,D,20220127,000000,10.1159,10.3691,10.0492,10.3546,1273518.092824742,0
+SUZ.US,D,20220128,000000,10.2019,10.5557,10.1111,10.5267,1117967.776934529,0
+SUZ.US,D,20220131,000000,10.6794,10.7751,10.5557,10.689,671963.3340450975,0
+SUZ.US,D,20220201,000000,10.6987,10.9519,10.6987,10.7944,1160606.9377809153,0
+SUZ.US,D,20220202,000000,10.8321,10.8997,10.7035,10.7944,740930.5651609952,0
+SUZ.US,D,20220203,000000,10.7461,10.8321,10.6127,10.6417,574706.2318646009,0
+SUZ.US,D,20220204,000000,10.5363,10.8997,10.4745,10.8417,1137896.196403611,0
+SUZ.US,D,20220207,000000,10.9374,11.0283,10.8417,10.9857,607975.1036812881,0
+SUZ.US,D,20220208,000000,10.8804,11.0524,10.8611,10.9664,747023.9432634575,0
+SUZ.US,D,20220209,000000,11.0428,11.1906,10.9896,11.0138,960378.0573696761,0
+SUZ.US,D,20220210,000000,10.7992,10.8659,10.5653,10.6417,892635.9170456472,0
+SUZ.US,D,20220211,000000,10.632,10.6649,10.4117,10.46,1454256.234007575,0
+SUZ.US,D,20220214,000000,10.6417,10.7847,10.575,10.689,1428425.8568722603,0
+SUZ.US,D,20220215,000000,10.7557,10.7557,10.5412,10.6127,902404.5675237158,0
+SUZ.US,D,20220216,000000,10.5934,10.7702,10.5934,10.6794,867327.0312609251,0
+SUZ.US,D,20220217,000000,10.6127,10.7374,10.546,10.661,1276906.7518985344,0
+SUZ.US,D,20220218,000000,10.8611,10.8862,10.546,10.575,1058311.8566598704,0
+SUZ.US,D,20220222,000000,10.7374,10.8804,10.6794,10.6987,1873394.559995931,0
+SUZ.US,D,20220223,000000,10.3836,10.4358,10.0686,10.2213,2671522.5862073614,0
+SUZ.US,D,20220224,000000,9.98255,10.0686,9.88204,10.0299,2127614.3504744964,0
+SUZ.US,D,20220225,000000,9.87721,10.1729,9.82019,10.1642,1901268.4796261285,0
+SUZ.US,D,20220228,000000,10.0869,10.2116,10.0299,10.2116,1002873.3942126251,0
+SUZ.US,D,20220301,000000,10.2213,10.3353,10.1159,10.2019,687788.1132434432,0
+SUZ.US,D,20220302,000000,10.1546,10.3218,9.99222,10.288,1371421.885668176,0
+SUZ.US,D,20220303,000000,10.1449,10.2116,9.91104,10.1826,1813897.9843006204,0
+SUZ.US,D,20220304,000000,10.1923,10.7654,10.1826,10.7654,2454195.2046680553,0
+SUZ.US,D,20220307,000000,10.9567,11.0718,10.7751,10.7847,1853000.5232495342,0
+SUZ.US,D,20220308,000000,11.0428,11.0718,10.7944,10.9181,1491840.860632442,0
+SUZ.US,D,20220309,000000,10.8137,11.3965,10.718,11.2718,2805125.773055067,0
+SUZ.US,D,20220310,000000,11.0901,11.5869,11.0901,11.5675,1305648.789074659,0
+SUZ.US,D,20220311,000000,11.6632,11.7309,11.353,11.5105,1642868.4807023352,0
+SUZ.US,D,20220314,000000,11.4052,11.4864,11.0718,11.1191,1542238.2400239569,0
+SUZ.US,D,20220315,000000,10.9374,10.9857,10.6794,10.8321,1311450.380350004,0
+SUZ.US,D,20220316,000000,11.0901,11.4342,11.0805,11.3675,1393623.5521556158,0
+SUZ.US,D,20220317,000000,11.5869,11.6584,11.4438,11.6352,1747134.6749640137,0
+SUZ.US,D,20220318,000000,11.6255,12.2508,11.5965,12.246,3100397.4868169045,0
+SUZ.US,D,20220321,000000,12.103,12.1986,11.8836,11.9213,1121494.0517813945,0
+SUZ.US,D,20220322,000000,11.988,11.988,11.7589,11.8256,871370.6586381408,0
+SUZ.US,D,20220323,000000,11.8256,11.9503,11.7212,11.7782,934703.920698527,0
+SUZ.US,D,20220324,000000,11.9696,12.2083,11.8159,11.9406,1468138.871806987,0
+SUZ.US,D,20220325,000000,11.6536,11.7782,11.3965,11.4912,2267933.8078712053,0
+SUZ.US,D,20220328,000000,11.3868,11.5588,11.3008,11.5299,1297213.8734198327,0
+SUZ.US,D,20220329,000000,11.5105,11.7019,11.4052,11.4438,910158.6472486017,0
+SUZ.US,D,20220330,000000,11.4728,11.5105,11.2718,11.4535,766621.2571131155,0
+SUZ.US,D,20220331,000000,11.4535,11.5009,11.0998,11.0998,977682.4648048229,0
+SUZ.US,D,20220401,000000,11.1955,11.2245,10.9664,11.1761,1253067.1473000066,0
+SUZ.US,D,20220404,000000,11.2815,11.3675,11.1858,11.2341,612638.5193898629,0
+SUZ.US,D,20220405,000000,11.2051,11.3965,11.0428,11.1094,1737358.78155052,0
+SUZ.US,D,20220406,000000,11.0901,11.3192,11.0805,11.1858,1523283.4780169935,0
+SUZ.US,D,20220407,000000,11.1568,11.1955,10.9181,11.0428,941609.5422736388,0
+SUZ.US,D,20220408,000000,10.8901,11.181,10.8804,11.0805,772231.4279522309,0
+SUZ.US,D,20220411,000000,11.1481,11.1858,10.9993,11.0428,685891.4988671801,0
+SUZ.US,D,20220412,000000,11.1191,11.2051,10.9278,10.9664,752448.9018967076,0
+SUZ.US,D,20220413,000000,10.9084,11.0718,10.9084,11.0138,1551674.7501775408,0
+SUZ.US,D,20220414,000000,10.9761,11.0041,10.8137,10.8901,802573.1191521977,0
+SUZ.US,D,20220418,000000,10.8137,10.8417,10.6513,10.7277,1189985.3185693703,0
+SUZ.US,D,20220419,000000,10.6697,10.7847,10.632,10.7461,868885.2970823393,0
+SUZ.US,D,20220420,000000,10.7654,10.8611,10.7277,10.8137,784073.6273719424,0
+SUZ.US,D,20220421,000000,10.8707,11.0234,10.4165,10.4793,675319.9172620082,0
+SUZ.US,D,20220422,000000,10.4697,10.4977,10.2164,10.2493,1372356.224337988,0
+SUZ.US,D,20220425,000000,10.0782,10.259,9.84822,10.1449,1512000.01933006,0
+SUZ.US,D,20220426,000000,10.1729,10.2116,9.73417,9.73417,1175460.1289272637,0
+SUZ.US,D,20220427,000000,9.74384,9.9062,9.72451,9.72451,1257253.5639755987,0
+SUZ.US,D,20220428,000000,9.62883,9.93423,9.46357,9.93423,1453880.636070541,0
+SUZ.US,D,20220429,000000,10.0686,10.1063,9.61433,9.64816,1420865.2669937254,0
+SUZ.US,D,20220502,000000,9.43747,9.67619,9.42394,9.6095,2005106.3059926769,0
+SUZ.US,D,20220503,000000,9.78153,9.97772,9.72934,9.85788,1175745.707524017,0
+SUZ.US,D,20220504,000000,9.87721,10.1729,9.71485,10.1256,1480285.2745145443,0
+SUZ.US,D,20220505,000000,10.1382,10.2541,9.92553,10.1671,1351884.5847120385,0
+SUZ.US,D,20220506,000000,10.1285,10.259,9.80956,9.87721,1293066.7755365472,0
+SUZ.US,D,20220509,000000,9.68392,9.72741,9.41331,9.45197,1480142.4852161678,0
+SUZ.US,D,20220510,000000,9.49063,9.53895,9.16203,9.23935,1232242.6732483583,0
+SUZ.US,D,20220511,000000,9.33599,9.49546,9.23935,9.25868,1138758.105719174,0
+SUZ.US,D,20220512,000000,9.12337,9.22968,9.07505,9.16203,1163794.864072932,0
+SUZ.US,D,20220513,000000,9.4713,9.91587,9.46647,9.88688,1414907.4352542148,0
+SUZ.US,D,20220516,000000,9.88688,9.91104,9.70808,9.80956,894647.383683648,0
+SUZ.US,D,20220517,000000,10.0995,10.2939,10.056,10.2831,944147.6737875359,0
+SUZ.US,D,20220518,000000,10.0898,10.2251,9.82406,9.86755,1036549.939823228,0
+SUZ.US,D,20220519,000000,9.91587,10.0995,9.84822,9.97386,909342.2649557093,0
+SUZ.US,D,20220520,000000,10.2348,10.3314,10.0318,10.1865,989329.1049680621,0
+SUZ.US,D,20220523,000000,10.3991,10.5151,10.3701,10.4764,715954.8544058186,0
+SUZ.US,D,20220524,000000,10.4378,10.4861,10.23,10.4861,794452.7538358241,0
+SUZ.US,D,20220525,000000,10.3894,10.4619,10.2445,10.2638,1205066.1448290728,0
+SUZ.US,D,20220526,000000,10.3411,10.8243,10.3025,10.805,1009655.8858855136,0
+SUZ.US,D,20220527,000000,10.8437,11.037,10.834,10.9596,1100569.2113388584,0
+SUZ.US,D,20220531,000000,10.9983,11.1142,10.776,10.7953,2033073.3490783372,0
+SUZ.US,D,20220601,000000,10.892,10.9983,10.747,10.8727,726221.198018084,0
+SUZ.US,D,20220602,000000,10.9113,10.9596,10.747,10.9307,988295.4346124228,0
+SUZ.US,D,20220603,000000,10.7953,10.8147,10.6359,10.6987,936169.0630644782,0
+SUZ.US,D,20220606,000000,10.805,10.8727,10.7277,10.747,568874.6341424957,0
+SUZ.US,D,20220607,000000,10.6987,10.834,10.6407,10.7277,1128206.1835101554,0
+SUZ.US,D,20220608,000000,10.66,10.718,10.3266,10.3894,697884.7652257539,0
+SUZ.US,D,20220609,000000,10.3218,10.3798,10.1623,10.1768,934376.9538993458,0
+SUZ.US,D,20220610,000000,9.9062,10.0415,9.86755,9.97386,1173710.44266962,0
+SUZ.US,D,20220613,000000,9.79023,9.88688,9.56311,9.76124,3291530.27503953,0
+SUZ.US,D,20220614,000000,9.67425,9.69358,9.36499,9.49063,1645043.4307399266,0
+SUZ.US,D,20220615,000000,9.62593,9.76607,9.45197,9.68392,1355369.4713564762,0
+SUZ.US,D,20220616,000000,9.48096,9.52929,9.25384,9.33599,1166189.1715833917,0
+SUZ.US,D,20220617,000000,9.27801,9.52929,9.06055,9.23935,7213056.246862166,0
+SUZ.US,D,20220621,000000,9.2925,9.34566,9.1428,9.1717,1083372.4132300245,0
+SUZ.US,D,20220622,000000,8.82377,8.96391,8.7078,8.79478,1591778.8836252121,0
+SUZ.US,D,20220623,000000,8.8431,8.88176,8.35021,8.46618,2085365.2734359938,0
+SUZ.US,D,20220624,000000,8.78511,8.87306,8.6788,8.8431,1401248.2937479143,0
+SUZ.US,D,20220627,000000,9.1427,9.23452,9.01706,9.03639,1417245.868691397,0
+SUZ.US,D,20220628,000000,9.26834,9.36499,9.04122,9.09438,1558519.3241540713,0
+SUZ.US,D,20220629,000000,9.16203,9.18619,8.96874,9.09438,1538733.693983366,0
+SUZ.US,D,20220630,000000,9.05572,9.4713,9.03639,9.16203,2797597.2590334136,0
+SUZ.US,D,20220701,000000,9.18136,9.27801,8.94458,9.22002,1820090.69408891,0
+SUZ.US,D,20220705,000000,8.96874,8.9784,8.75612,8.79478,3105707.593188417,0
+SUZ.US,D,20220706,000000,8.78511,8.86726,8.64981,8.82377,1359239.2682834943,0
+SUZ.US,D,20220707,000000,9.01706,9.11854,8.88176,8.88176,1495099.1468685863,0
+SUZ.US,D,20220708,000000,8.9784,8.99773,8.7078,8.76578,1025458.9362775848,0
+SUZ.US,D,20220711,000000,8.64014,8.71263,8.53383,8.53383,1667995.258396374,0
+SUZ.US,D,20220712,000000,8.43719,8.58699,8.40819,8.46618,1327770.7832724252,0
+SUZ.US,D,20220713,000000,8.31155,8.49034,8.2439,8.32121,1061294.9113498684,0
+SUZ.US,D,20220714,000000,8.11826,8.13758,7.90563,8.02161,1672827.331029843,0
+SUZ.US,D,20220715,000000,7.96362,8.03611,7.83315,7.87664,2201925.8332289094,0
+SUZ.US,D,20220718,000000,7.99262,8.09893,7.80416,7.81865,2816472.348750703,0
+SUZ.US,D,20220719,000000,7.88631,8.28739,7.86698,8.2439,1503445.0778881924,0
+SUZ.US,D,20220720,000000,8.09893,8.19557,7.97329,8.04094,1775852.913923742,0
+SUZ.US,D,20220721,000000,7.78966,8.06906,7.78966,8.02161,1248554.7985302939,0
+SUZ.US,D,20220722,000000,8.23423,8.3792,8.17624,8.32121,1468099.5530146805,0
+SUZ.US,D,20220725,000000,8.35987,8.44685,8.31155,8.33088,999461.9716274972,0
+SUZ.US,D,20220726,000000,8.26322,8.32604,8.2004,8.2439,739285.3841144822,0
+SUZ.US,D,20220727,000000,8.44685,8.64498,8.40819,8.62081,1860559.0437179476,0
+SUZ.US,D,20220728,000000,8.75612,8.88176,8.57249,8.80444,1002978.9341288165,0
+SUZ.US,D,20220729,000000,8.81411,9.15237,8.78994,9.03639,2021222.87201814,0
+SUZ.US,D,20220801,000000,8.90109,8.98807,8.74162,8.82377,1470910.8466646024,0
+SUZ.US,D,20220802,000000,8.90109,8.9784,8.75612,8.77545,2102280.6317683174,0
+SUZ.US,D,20220803,000000,8.71746,8.74162,8.52417,8.64981,1939798.8266764751,0
+SUZ.US,D,20220804,000000,8.6788,8.76578,8.63048,8.72712,1826205.800997647,0
+SUZ.US,D,20220805,000000,8.77545,9.07505,8.75129,8.93008,2245971.1582527873,0
+SUZ.US,D,20220808,000000,9.02673,9.22968,9.02673,9.15237,1254600.5801999639,0
+SUZ.US,D,20220809,000000,9.37465,9.4423,9.16203,9.24901,1148567.10969461,0
+SUZ.US,D,20220810,000000,9.307,9.33116,9.22002,9.28767,1137933.445785796,0
+SUZ.US,D,20220811,000000,9.40365,9.45197,9.23935,9.27801,1478636.9893528493,0
+SUZ.US,D,20220812,000000,9.45197,9.56311,9.41331,9.55828,997796.0964797703,0
+SUZ.US,D,20220815,000000,9.37465,9.40365,9.21035,9.26834,1432158.0380262053,0
+SUZ.US,D,20220816,000000,9.36499,9.40365,9.22968,9.36499,1123173.3780949106,0
+SUZ.US,D,20220817,000000,9.28767,9.61143,9.25868,9.48096,1579919.0942194688,0
+SUZ.US,D,20220818,000000,9.4713,9.50029,9.38432,9.42298,727845.684963383,0
+SUZ.US,D,20220819,000000,9.33599,9.35532,9.22968,9.27801,1486131.3581074993,0
+SUZ.US,D,20220822,000000,9.1427,9.22002,9.01706,9.07505,991887.9305831732,0
+SUZ.US,D,20220823,000000,9.11371,9.53895,9.11371,9.38432,1178144.1538547196,0
+SUZ.US,D,20220824,000000,9.08471,9.1717,8.93975,9.03639,1714677.0119149154,0
+SUZ.US,D,20220825,000000,8.98807,9.09921,8.8576,8.93008,1917578.5354979425,0
+SUZ.US,D,20220826,000000,8.93975,8.93975,8.61598,8.64981,1438031.0239507384,0
+SUZ.US,D,20220829,000000,8.74645,8.79478,8.67397,8.69813,1057747.942401789,0
+SUZ.US,D,20220830,000000,8.73679,8.75129,8.5145,8.52417,1225631.942615546,0
+SUZ.US,D,20220831,000000,8.40819,8.50484,8.26322,8.30188,2628495.410963213,0
+SUZ.US,D,20220901,000000,8.22457,8.26322,8.01194,8.11826,1405327.1010971935,0
+SUZ.US,D,20220902,000000,8.15691,8.27772,8.02644,8.0796,1287068.5902996692,0
+SUZ.US,D,20220906,000000,8.27289,8.3792,8.21973,8.28255,2360039.1135544763,0
+SUZ.US,D,20220907,000000,8.20524,8.20524,7.87664,8.11826,1364982.91607544,0
+SUZ.US,D,20220908,000000,8.19557,8.26806,8.10859,8.16658,923256.9786120029,0
+SUZ.US,D,20220909,000000,8.20524,8.46135,8.20524,8.44685,1526493.1331152848,0
+SUZ.US,D,20220912,000000,8.55316,8.60148,8.47585,8.52417,1174691.3430671636,0
+SUZ.US,D,20220913,000000,8.43719,8.48551,8.2004,8.20524,2683396.861483955,0
+SUZ.US,D,20220914,000000,8.32121,8.3937,8.19557,8.28255,1407313.7348137375,0
+SUZ.US,D,20220915,000000,8.14725,8.2149,8.04577,8.06993,970823.4049574427,0
+SUZ.US,D,20220916,000000,8.0506,8.0796,7.91047,7.95396,1215206.2544239329,0
+SUZ.US,D,20220919,000000,7.85731,8.30188,7.85248,8.23423,2487327.4954167297,0
+SUZ.US,D,20220920,000000,8.11826,8.27289,8.0796,8.23423,1416379.820555591,0
+SUZ.US,D,20220921,000000,8.23423,8.26322,8.06027,8.06993,1775042.739861214,0
+SUZ.US,D,20220922,000000,8.09893,8.35021,8.02161,8.32121,1819216.3683126185,0
+SUZ.US,D,20220923,000000,8.01194,8.02161,7.73167,7.81865,1845390.2675280857,0
+SUZ.US,D,20220926,000000,7.71234,7.751,7.44657,7.59637,2708587.7908917572,0
+SUZ.US,D,20220927,000000,7.74134,8.04094,7.70268,7.77999,2835163.260967188,0
+SUZ.US,D,20220928,000000,7.82832,7.92496,7.79449,7.86698,2112502.483062973,0
+SUZ.US,D,20220929,000000,7.71234,7.77999,7.6157,7.73167,1647322.8859886487,0
+SUZ.US,D,20220930,000000,7.66402,8.00228,7.66402,7.97329,2011615.6355295407,0
+SUZ.US,D,20221003,000000,8.16658,8.49517,8.16658,8.43719,2204629.5175525188,0
+SUZ.US,D,20221004,000000,8.63048,8.73196,8.45652,8.5435,1945759.7625311678,0
+SUZ.US,D,20221005,000000,8.59182,8.75612,8.47585,8.68847,1888288.1046396468,0
+SUZ.US,D,20221006,000000,8.6788,8.73679,8.61598,8.64014,949811.6492898077,0
+SUZ.US,D,20221007,000000,8.64981,8.70818,8.53383,8.57249,1668412.2445358362,0
+SUZ.US,D,20221010,000000,8.63048,8.98797,8.61115,8.96874,1586546.3801332524,0
+SUZ.US,D,20221011,000000,8.91075,8.93008,8.62081,8.65947,2432373.274937892,0
+SUZ.US,D,20221012,000000,8.66914,8.75612,8.53383,8.61115,813685.8515041157,0
+SUZ.US,D,20221013,000000,8.47585,8.84793,8.41786,8.76578,1707866.583205388,0
+SUZ.US,D,20221014,000000,8.85276,8.95424,8.60148,8.61115,1490713.032116279,0
+SUZ.US,D,20221017,000000,8.79478,9.03639,8.77062,8.98807,1792946.2415265061,0
+SUZ.US,D,20221018,000000,9.1427,9.17653,8.93491,9.09438,1631667.7984202579,0
+SUZ.US,D,20221019,000000,8.98807,9.08471,8.92525,8.95907,907591.543993005,0
+SUZ.US,D,20221020,000000,8.99773,9.16686,8.98807,9.11371,1455530.9906423576,0
+SUZ.US,D,20221021,000000,8.93975,9.33599,8.91075,9.33599,2042235.6623908358,0
+SUZ.US,D,20221024,000000,9.41331,9.48096,9.26834,9.32633,1409296.2297100388,0
+SUZ.US,D,20221025,000000,9.37465,9.50029,9.34566,9.43264,1590974.9177930483,0
+SUZ.US,D,20221026,000000,9.43264,9.62593,9.42298,9.4713,1923013.8411817995,0
+SUZ.US,D,20221027,000000,9.40365,9.79989,9.36499,9.62593,1993372.750604339,0
+SUZ.US,D,20221028,000000,9.85788,10.0029,9.63076,9.98352,2610379.7947604773,0
+SUZ.US,D,20221031,000000,9.92553,10.1382,9.69358,9.94486,2442393.358745711,0
+SUZ.US,D,20221101,000000,9.94486,10.0898,9.79989,9.92553,2053658.8062609637,0
+SUZ.US,D,20221102,000000,9.91587,10.0415,9.62593,9.62593,1097110.1923209382,0
+SUZ.US,D,20221103,000000,9.79023,10.1575,9.76607,10.1285,1436212.0124540278,0
+SUZ.US,D,20221104,000000,10.4861,10.5344,10.3039,10.4668,1630597.913387494,0
+SUZ.US,D,20221107,000000,10.3121,10.4039,10.1237,10.2735,2393223.1395561863,0
+SUZ.US,D,20221108,000000,10.3701,10.5586,10.3169,10.3894,1233259.7883230264,0
+SUZ.US,D,20221109,000000,10.3798,10.5151,10.1382,10.1865,1547683.892758421,0
+SUZ.US,D,20221110,000000,10.1188,10.2445,9.9207,10.0995,2612484.384853941,0
+SUZ.US,D,20221111,000000,10.3894,10.718,10.3798,10.5247,2404139.2779465714,0
+SUZ.US,D,20221114,000000,10.3025,10.6262,10.2686,10.4474,1253073.3555303707,0
+SUZ.US,D,20221115,000000,10.5924,10.6504,10.4329,10.5247,708798.8342060174,0
+SUZ.US,D,20221116,000000,10.5731,10.66,10.4571,10.4764,1385729.7872475355,0
+SUZ.US,D,20221117,000000,10.2735,10.4088,10.1865,10.3121,1546263.2427100798,0
+SUZ.US,D,20221118,000000,10.2541,10.3894,10.0898,10.3121,2234747.712459374,0
+SUZ.US,D,20221121,000000,10.2735,10.3025,10.0512,10.1382,2345990.9229453527,0
+SUZ.US,D,20221122,000000,10.2348,10.2638,9.98835,10.0898,1855305.8461247736,0
+SUZ.US,D,20221123,000000,10.0318,10.0512,9.87721,10.0222,1801685.3604691783,0
+SUZ.US,D,20221125,000000,9.98352,10.0705,9.92553,9.97386,1596261.2259481645,0
+SUZ.US,D,20221128,000000,9.81922,9.89654,9.77573,9.83855,2093869.514329887,0
+SUZ.US,D,20221129,000000,10.0029,10.0778,9.70808,9.72258,2168305.1616915846,0
+SUZ.US,D,20221130,000000,9.6356,9.84822,9.6356,9.82889,4106402.9332482684,0
+SUZ.US,D,20221201,000000,9.81922,9.92553,9.72258,9.86755,1300930.533997867,0
+SUZ.US,D,20221202,000000,9.59694,9.67425,9.4423,9.4713,1255782.2133792832,0
+SUZ.US,D,20221205,000000,9.43264,9.55586,9.40365,9.50996,1764825.0273868016,0
+SUZ.US,D,20221206,000000,9.66459,9.9207,9.65009,9.75157,1406362.8408629543,0
+SUZ.US,D,20221207,000000,9.74191,9.83855,9.64526,9.7709,1254088.4011949173,0
+SUZ.US,D,20221208,000000,9.94486,10.0608,9.7564,9.79023,1128215.4958557016,0
+SUZ.US,D,20221209,000000,9.85788,10.0947,9.83372,10.0608,1610017.629730171,0
+SUZ.US,D,20221212,000000,9.96419,10.0318,9.84822,9.98352,1204856.0997017508,0
+SUZ.US,D,20221213,000000,9.62593,9.65976,9.24418,9.29734,3459000.3932290073,0
+SUZ.US,D,20221214,000000,9.51962,9.58727,9.38915,9.55828,2757544.8608387774,0
+SUZ.US,D,20221215,000000,9.43264,9.49063,9.25868,9.33599,2191366.668084466,0
+SUZ.US,D,20221216,000000,9.43264,9.4713,9.28767,9.307,2584597.014057955,0
+SUZ.US,D,20221219,000000,9.29,9.43,9.085,9.17,1511482,0
+SUZ.US,D,20221220,000000,9.3,9.35,9.165,9.29,1759095,0
+SUZ.US,D,20221221,000000,9.3,9.365,9.22,9.33,1980432,0
+SUZ.US,D,20221222,000000,9.35,9.37,9.23,9.3,918360,0
+SUZ.US,D,20221223,000000,9.15,9.17,9.05,9.08,1720481,0
+SUZ.US,D,20221227,000000,8.91,9.035,8.88,9,1617222,0
+SUZ.US,D,20221228,000000,9.22,9.3,9.12,9.14,1353116,0
+SUZ.US,D,20221229,000000,9.24,9.29,9.11,9.17,1748375,0
+SUZ.US,D,20221230,000000,9.14,9.24,9.135,9.24,904639,0
+SUZ.US,D,20230103,000000,9.15,9.23,8.98,9.13,1763170,0
+SUZ.US,D,20230104,000000,9.25,9.29,9.14,9.23,1111418,0
+SUZ.US,D,20230105,000000,9.25,9.45,9.25,9.4,998571,0
+SUZ.US,D,20230106,000000,9.42,9.65,9.42,9.59,885779,0
+SUZ.US,D,20230109,000000,9.64,9.72,9.575,9.66,906951,0
+SUZ.US,D,20230110,000000,9.62,9.68,9.565,9.64,1372277,0
+SUZ.US,D,20230111,000000,9.46,9.56,9.395,9.56,1655105,0
+SUZ.US,D,20230112,000000,9.6,9.96,9.55,9.91,1981952,0
+SUZ.US,D,20230113,000000,9.92,9.97,9.82,9.89,1332245,0
+SUZ.US,D,20230117,000000,10.03,10.09,9.945,10.04,2273963,0
+SUZ.US,D,20230118,000000,9.89,9.91,9.63,9.63,2064557,0
+SUZ.US,D,20230119,000000,9.64,9.715,9.48,9.51,2087123,0
+SUZ.US,D,20230120,000000,9.27,9.39,9.11,9.11,2342332,0
+SUZ.US,D,20230123,000000,9.05,9.245,9,9.09,2061913,0
+SUZ.US,D,20230124,000000,9.24,9.37,9.18,9.26,1167739,0
+SUZ.US,D,20230125,000000,9.14,9.25,9.08,9.24,1362213,0
+SUZ.US,D,20230126,000000,8.99,9.13,8.92,8.97,2787089,0
+SUZ.US,D,20230127,000000,8.82,8.94,8.775,8.88,1809493,0
+SUZ.US,D,20230130,000000,9,9.15,8.9601,9.05,3008774,0
+SUZ.US,D,20230131,000000,9.22,9.33,9.11,9.18,1265642,0
+SUZ.US,D,20230201,000000,9.26,9.34,9.06,9.28,1606812,0
+SUZ.US,D,20230202,000000,9.25,9.26,8.895,8.96,1947062,0
+SUZ.US,D,20230203,000000,9.35,9.43,8.955,9.04,2788825,0
+SUZ.US,D,20230206,000000,8.9,9.005,8.85,8.95,1691354,0
+SUZ.US,D,20230207,000000,9,9.0599,8.84,8.89,1226590,0
+SUZ.US,D,20230208,000000,8.87,8.9,8.755,8.84,704740,0
+SUZ.US,D,20230209,000000,8.89,8.96,8.75,8.78,1047298,0
+SUZ.US,D,20230210,000000,8.84,8.93,8.77,8.89,1167515,0
+SUZ.US,D,20230213,000000,9,9.12,8.99,9.07,1541202,0
+SUZ.US,D,20230214,000000,9.06,9.13,8.935,9.05,2411183,0
+SUZ.US,D,20230215,000000,9.11,9.23,9.05,9.22,1697100,0
+SUZ.US,D,20230216,000000,9.22,9.29,9.065,9.15,1739882,0
+SUZ.US,D,20230217,000000,9.06,9.14,8.99,9.12,1091581,0
+SUZ.US,D,20230221,000000,9.06,9.1993,8.82,8.86,900062,0
+SUZ.US,D,20230222,000000,8.88,8.98,8.805,8.9,3000161,0
+SUZ.US,D,20230223,000000,9.08,9.105,8.88,8.99,738796,0
+SUZ.US,D,20230224,000000,8.93,8.93,8.805,8.88,1131479,0
+SUZ.US,D,20230227,000000,8.93,9.03,8.905,8.93,784184,0
+SUZ.US,D,20230228,000000,9.08,9.16,8.97,9.13,2387417,0
+SUZ.US,D,20230301,000000,9.01,9.06,8.78,9.04,1164683,0
+SUZ.US,D,20230302,000000,9.1,9.11,8.94,8.97,1636364,0
+SUZ.US,D,20230303,000000,9.07,9.31,9.07,9.27,1630417,0
+SUZ.US,D,20230306,000000,9.26,9.305,9.175,9.28,1981395,0
+SUZ.US,D,20230307,000000,9.28,9.305,9.11,9.22,1153806,0
+SUZ.US,D,20230308,000000,9.21,9.295,9.15,9.25,1032135,0
+SUZ.US,D,20230309,000000,9.14,9.23,8.96,8.99,987477,0
+SUZ.US,D,20230310,000000,8.86,8.92,8.63,8.63,1440484,0
+SUZ.US,D,20230313,000000,8.61,8.67,8.4,8.42,2792347,0
+SUZ.US,D,20230314,000000,8.59,8.64,8.49,8.56,1030092,0
+SUZ.US,D,20230315,000000,8.37,8.41,8.26,8.37,1473753,0
+SUZ.US,D,20230316,000000,8.32,8.46,8.28,8.41,1196551,0
+SUZ.US,D,20230317,000000,8.26,8.33,8.205,8.25,1107457,0
+SUZ.US,D,20230320,000000,8.28,8.33,8.17,8.25,895781,0
+SUZ.US,D,20230321,000000,8.21,8.29,8.14,8.16,1124281,0
+SUZ.US,D,20230322,000000,8.16,8.28,8.1,8.12,1251440,0
+SUZ.US,D,20230323,000000,8.25,8.31,7.905,7.93,2125664,0
+SUZ.US,D,20230324,000000,7.97,8.12,7.835,8.08,1410453,0
+SUZ.US,D,20230327,000000,8.03,8.12,7.985,8.04,1507217,0
+SUZ.US,D,20230328,000000,8.11,8.25,8.11,8.18,1077756,0
+SUZ.US,D,20230329,000000,8.3,8.39,8.245,8.35,2157067,0
+SUZ.US,D,20230330,000000,8.4,8.46,8.33,8.42,2808958,0
+SUZ.US,D,20230331,000000,8.37,8.39,8.17,8.21,2558704,0
+SUZ.US,D,20230403,000000,8.19,8.405,8.18,8.39,1114930,0
+SUZ.US,D,20230404,000000,8.47,8.51,8.3,8.31,1505837,0
+SUZ.US,D,20230405,000000,8.21,8.25,7.96,8.11,2170546,0
+SUZ.US,D,20230406,000000,8.1,8.119,7.94,7.99,1350144,0
+SUZ.US,D,20230410,000000,8.04,8.145,8.025,8.13,1385958,0
+SUZ.US,D,20230411,000000,8.39,8.52,8.35,8.47,1699382,0
+SUZ.US,D,20230412,000000,8.6,8.655,8.46,8.55,942514,0
+SUZ.US,D,20230413,000000,8.54,8.6,8.345,8.4,2036279,0
+SUZ.US,D,20230414,000000,8.2,8.27,8.16,8.22,1183603,0
+SUZ.US,D,20230417,000000,8.12,8.19,8.09,8.18,948332,0
+SUZ.US,D,20230418,000000,8.12,8.3,8.095,8.26,1013102,0
+SUZ.US,D,20230419,000000,8.24,8.24,8.07,8.09,1085481,0
+SUZ.US,D,20230420,000000,8.04,8.07,7.955,7.97,1000788,0
+SUZ.US,D,20230421,000000,7.98,7.98,7.71,7.78,1013850,0
+SUZ.US,D,20230424,000000,7.79,7.915,7.775,7.88,1609352,0
+SUZ.US,D,20230425,000000,7.79,7.79,7.62,7.64,1827102,0
+SUZ.US,D,20230426,000000,7.63,7.71,7.55,7.55,2084610,0
+SUZ.US,D,20230427,000000,7.61,7.675,7.54,7.62,1686629,0
+SUZ.US,D,20230428,000000,7.51,7.98,7.46,7.97,3259366,0
+SUZ.US,D,20230501,000000,8,8.0345,7.79,7.87,1019403,0
+SUZ.US,D,20230502,000000,8.18,8.24,7.93,8.04,2679632,0
+SUZ.US,D,20230503,000000,8.14,8.19,7.985,8.02,1857431,0
+SUZ.US,D,20230504,000000,8.07,8.1175,7.87,7.91,1831952,0
+SUZ.US,D,20230505,000000,8.07,8.43,8.04,8.41,2221880,0
+SUZ.US,D,20230508,000000,8.44,8.48,8.34,8.37,1315459,0
+SUZ.US,D,20230509,000000,8.25,8.36,8.215,8.29,1005402,0
+SUZ.US,D,20230510,000000,8.34,8.435,8.305,8.43,1221461,0
+SUZ.US,D,20230511,000000,8.26,8.445,8.155,8.37,1746090,0
+SUZ.US,D,20230512,000000,8.38,8.64,8.35,8.62,1313317,0
+SUZ.US,D,20230515,000000,8.76,8.775,8.68,8.75,799710,0
+SUZ.US,D,20230516,000000,8.79,8.89,8.68,8.8,1124839,0
+SUZ.US,D,20230517,000000,8.89,8.925,8.8,8.84,1072760,0
+SUZ.US,D,20230518,000000,9.01,9.12,8.955,9.11,1408479,0
+SUZ.US,D,20230519,000000,9.11,9.13,9.015,9.07,916026,0
+SUZ.US,D,20230522,000000,9.1,9.199,9.04,9.09,814623,0
+SUZ.US,D,20230523,000000,9.42,9.455,9.19,9.19,1787460,0
+SUZ.US,D,20230524,000000,9.07,9.11,8.96,8.97,1300575,0
+SUZ.US,D,20230525,000000,8.95,9,8.73,8.74,1384152,0
+SUZ.US,D,20230526,000000,8.93,9.14,8.9215,9.08,1038417,0
+SUZ.US,D,20230530,000000,9.07,9.07,8.825,8.93,1220925,0
+SUZ.US,D,20230531,000000,8.88,8.93,8.76,8.87,1314396,0
+SUZ.US,D,20230601,000000,8.92,8.98,8.81,8.95,1007573,0
+SUZ.US,D,20230602,000000,9.31,9.41,9.2,9.33,1071484,0
+SUZ.US,D,20230605,000000,9.47,9.49,9.34,9.43,788022,0
+SUZ.US,D,20230606,000000,9.46,9.56,9.3725,9.53,1332935,0
+SUZ.US,D,20230607,000000,9.49,9.555,9.27,9.28,1708187,0
+SUZ.US,D,20230608,000000,9.28,9.34,9.245,9.31,438681,0
+SUZ.US,D,20230609,000000,9.24,9.4,9.18,9.27,1347647,0
+SUZ.US,D,20230612,000000,9.28,9.595,9.23,9.58,1306154,0
+SUZ.US,D,20230613,000000,9.7,9.75,9.585,9.63,1725869,0
+SUZ.US,D,20230614,000000,9.78,9.925,9.54,9.63,2415743,0
+SUZ.US,D,20230615,000000,9.6,10.11,9.6,10,2827529,0
+SUZ.US,D,20230616,000000,9.91,10.01,9.8798,10.01,5564276,0
+SUZ.US,D,20230620,000000,9.88,9.895,9.74,9.83,1577959,0
+SUZ.US,D,20230621,000000,9.67,9.78,9.63,9.7,1719862,0
+SUZ.US,D,20230622,000000,9.58,9.61,9.5,9.59,904673,0
+SUZ.US,D,20230623,000000,9.47,9.615,9.39,9.55,1116321,0
+SUZ.US,D,20230626,000000,9.6,9.65,9.53,9.56,964798,0
+SUZ.US,D,20230627,000000,9.46,9.47,9.29,9.34,991679,0
+SUZ.US,D,20230628,000000,9.34,9.37,9.06,9.06,2670614,0
+SUZ.US,D,20230629,000000,9.07,9.1,8.925,9.05,1799914,0
+SUZ.US,D,20230630,000000,9.05,9.27,9.04,9.22,1446198,0
+SUZ.US,D,20230703,000000,9.37,9.495,9.29,9.33,815940,0
+SUZ.US,D,20230705,000000,9.24,9.24,9.09,9.17,1337253,0
+SUZ.US,D,20230706,000000,9.06,9.115,8.9,8.94,1381470,0
+SUZ.US,D,20230707,000000,9.11,9.27,9.09,9.16,1605285,0
+SUZ.US,D,20230710,000000,9.08,9.11,9.01,9.03,1092225,0
+SUZ.US,D,20230711,000000,8.94,9.07,8.91,9.05,1248291,0
+SUZ.US,D,20230712,000000,9.18,9.255,9.13,9.17,843275,0
+SUZ.US,D,20230713,000000,9.32,9.37,9.235,9.26,1062623,0
+SUZ.US,D,20230714,000000,9.28,9.285,9.1828,9.27,808206,0
+SUZ.US,D,20230717,000000,9.27,9.27,9.1,9.2,667715,0
+SUZ.US,D,20230718,000000,9.19,9.295,9.16,9.25,1167219,0
+SUZ.US,D,20230719,000000,9.19,9.23,9.005,9.09,771073,0
+SUZ.US,D,20230720,000000,9.15,9.16,9.045,9.07,869863,0
+SUZ.US,D,20230721,000000,9.13,9.23,9.08,9.23,1055424,0
+SUZ.US,D,20230724,000000,9.18,9.48,9.145,9.47,1244342,0
+SUZ.US,D,20230725,000000,9.57,9.6,9.45,9.48,1041808,0
+SUZ.US,D,20230726,000000,9.58,9.845,9.58,9.83,1259280,0
+SUZ.US,D,20230727,000000,9.82,9.97,9.775,9.93,1527126,0
+SUZ.US,D,20230728,000000,9.98,10,9.84,9.99,1440863,0
+SUZ.US,D,20230731,000000,10.19,10.255,10.13,10.16,1128982,0
+SUZ.US,D,20230801,000000,10.11,10.21,10.0235,10.11,741643,0
+SUZ.US,D,20230802,000000,9.99,10,9.9,9.93,740119,0
+SUZ.US,D,20230803,000000,10.02,10.31,9.9,10.11,1832051,0
+SUZ.US,D,20230804,000000,10.2,10.6,10.2,10.28,1926146,0
+SUZ.US,D,20230807,000000,10.33,10.37,10.215,10.26,806782,0
+SUZ.US,D,20230808,000000,10.15,10.2,10.03,10.15,1172685,0
+SUZ.US,D,20230809,000000,10.04,10.07,9.85,10.04,1443927,0
+SUZ.US,D,20230810,000000,10.17,10.275,10.07,10.07,1047870,0
+SUZ.US,D,20230811,000000,10.14,10.29,10.1001,10.23,1165750,0
+SUZ.US,D,20230814,000000,10.18,10.28,10.15,10.23,877040,0
+SUZ.US,D,20230815,000000,10.2,10.2,9.975,9.99,1052734,0
+SUZ.US,D,20230816,000000,10,10.18,9.96,10,2105670,0
+SUZ.US,D,20230817,000000,10.06,10.15,9.9625,10.09,1390420,0
+SUZ.US,D,20230818,000000,10.07,10.31,10.03,10.19,1979368,0
+SUZ.US,D,20230821,000000,10.06,10.13,9.97,10.01,605951,0
+SUZ.US,D,20230822,000000,10.13,10.15,9.985,10.09,587378,0
+SUZ.US,D,20230823,000000,10.05,10.2,10.025,10.16,1116179,0
+SUZ.US,D,20230824,000000,10.04,10.12,9.99,10.06,946338,0
+SUZ.US,D,20230825,000000,10.09,10.26,10.04,10.18,734013,0
+SUZ.US,D,20230828,000000,10.24,10.3,10.1,10.29,961547,0
+SUZ.US,D,20230829,000000,10.32,10.53,10.28,10.52,766529,0
+SUZ.US,D,20230830,000000,10.57,10.63,10.395,10.45,2292105,0
+SUZ.US,D,20230831,000000,10.36,10.38,10.11,10.12,2065324,0
+SUZ.US,D,20230901,000000,10.4,10.44,10.28,10.29,1297718,0
+SUZ.US,D,20230905,000000,10.27,10.29,10.105,10.13,781081,0
+SUZ.US,D,20230906,000000,10.14,10.21,9.915,9.92,1095691,0
+SUZ.US,D,20230907,000000,9.89,9.9,9.69,9.81,839333,0
+SUZ.US,D,20230908,000000,9.71,9.825,9.605,9.73,1895078,0
+SUZ.US,D,20230911,000000,9.91,10.16,9.89,10.13,2552900,0
+SUZ.US,D,20230912,000000,10.07,10.17,10.04,10.07,543856,0
+SUZ.US,D,20230913,000000,10.13,10.245,10.095,10.2,1245401,0
+SUZ.US,D,20230914,000000,10.26,10.51,10.25,10.49,1599971,0
+SUZ.US,D,20230915,000000,10.65,10.775,10.59,10.67,1490799,0
+SUZ.US,D,20230918,000000,10.79,10.8,10.64,10.65,797457,0
+SUZ.US,D,20230919,000000,10.64,10.8,10.62,10.79,1130917,0
+SUZ.US,D,20230920,000000,11.07,11.265,11.05,11.2,2491243,0
+SUZ.US,D,20230921,000000,11.17,11.43,11.14,11.3,2389439,0
+SUZ.US,D,20230922,000000,11.345,11.395,11.17,11.18,1332970,0
+SUZ.US,D,20230925,000000,11.1,11.165,11.05,11.11,1052251,0
+SUZ.US,D,20230926,000000,10.9,11.01,10.81,10.88,1017612,0
+SUZ.US,D,20230927,000000,10.77,10.8187,10.62,10.66,1968505,0
+SUZ.US,D,20230928,000000,10.61,10.68,10.47,10.68,1787748,0
+SUZ.US,D,20230929,000000,10.95,10.95,10.74,10.75,1116560,0
+SUZ.US,D,20231002,000000,10.75,10.77,10.611,10.67,825909,0
+SUZ.US,D,20231003,000000,10.88,11.005,10.65,10.66,1439024,0
+SUZ.US,D,20231004,000000,10.73,10.815,10.59,10.67,1160817,0
+SUZ.US,D,20231005,000000,10.56,10.71,10.515,10.69,1014665,0
+SUZ.US,D,20231006,000000,10.62,10.92,10.52,10.91,1541510,0
+SUZ.US,D,20231009,000000,10.79,11.03,10.775,11.03,1053990,0
+SUZ.US,D,20231010,000000,11.08,11.21,11.045,11.17,906909,0
+SUZ.US,D,20231011,000000,11.18,11.22,11.08,11.2,947773,0
+SUZ.US,D,20231012,000000,11.18,11.18,11.03,11.11,729658,0
+SUZ.US,D,20231013,000000,11.49,11.59,11.36,11.45,1500024,0
+SUZ.US,D,20231016,000000,11.44,11.44,11.29,11.39,1240059,0
+SUZ.US,D,20231017,000000,11.19,11.595,11.11,11.44,1803515,0
+SUZ.US,D,20231018,000000,11.24,11.29,11.01,11.06,1901048,0
+SUZ.US,D,20231019,000000,11.05,11.22,10.99,11.1,1675899,0
+SUZ.US,D,20231020,000000,11.03,11.05,10.8,10.88,1263579,0
+SUZ.US,D,20231023,000000,10.86,10.89,10.75,10.77,966101,0
+SUZ.US,D,20231024,000000,10.59,10.64,10.36,10.47,1822802,0
+SUZ.US,D,20231025,000000,10.52,10.62,10.45,10.45,2218178,0
+SUZ.US,D,20231026,000000,10.42,10.56,10.31,10.51,939931,0
+SUZ.US,D,20231027,000000,10.7,10.73,10.325,10.38,1845532,0
+SUZ.US,D,20231030,000000,10.39,10.48,10.155,10.21,1902955,0
+SUZ.US,D,20231031,000000,10.29,10.42,10.19,10.22,1497139,0
+SUZ.US,D,20231101,000000,10.22,10.395,10.22,10.35,1479952,0
+SUZ.US,D,20231102,000000,10.39,10.56,10.39,10.52,454088,0
+SUZ.US,D,20231103,000000,10.36,10.5,10.34,10.43,1605932,0
+SUZ.US,D,20231106,000000,10.63,10.64,10.53,10.56,1497172,0
+SUZ.US,D,20231107,000000,10.78,10.79,10.615,10.63,1264831,0
+SUZ.US,D,20231108,000000,10.71,10.955,10.68,10.87,1729223,0
+SUZ.US,D,20231109,000000,10.87,10.915,10.775,10.84,1839164,0
+SUZ.US,D,20231110,000000,11,11.135,10.92,11.09,2045661,0
+SUZ.US,D,20231113,000000,10.92,11.03,10.855,10.95,964748,0
+SUZ.US,D,20231114,000000,10.96,11.01,10.745,10.83,2006473,0
+SUZ.US,D,20231115,000000,10.82,10.94,10.79,10.88,806278,0
+SUZ.US,D,20231116,000000,10.88,11.005,10.81,10.92,1131828,0
+SUZ.US,D,20231117,000000,10.915,11.045,10.76,10.77,2778900,0
+SUZ.US,D,20231120,000000,10.86,10.91,10.77,10.88,1223281,0
+SUZ.US,D,20231121,000000,10.84,10.89,10.75,10.81,1251118,0
+SUZ.US,D,20231122,000000,10.83,10.885,10.79,10.86,1061723,0
+SUZ.US,D,20231124,000000,10.85,10.87,10.8,10.86,488285,0
+SUZ.US,D,20231127,000000,11,11.045,10.86,10.92,1081616,0
+SUZ.US,D,20231128,000000,10.86,10.9501,10.775,10.87,979508,0
+SUZ.US,D,20231129,000000,10.78,11.04,10.77,11.03,1217510,0
+SUZ.US,D,20231130,000000,10.71,10.875,10.61,10.86,2279176,0
+SUZ.US,D,20231201,000000,10.49,10.71,10.46,10.59,1848980,0
+SUZ.US,D,20231204,000000,10.58,10.58,10.4525,10.47,2344948,0
+SUZ.US,D,20231205,000000,10.4,10.46,10.305,10.36,2220789,0
+SUZ.US,D,20231206,000000,10.49,10.525,10.36,10.36,1602042,0
+SUZ.US,D,20231207,000000,10.34,10.39,10.275,10.33,1704535,0
+SUZ.US,D,20231208,000000,10.08,10.3163,10.06,10.3,1069228,0
+SUZ.US,D,20231211,000000,10.32,10.425,10.29,10.35,1758696,0
+SUZ.US,D,20231212,000000,10.25,10.3,10.14,10.25,977103,0
+SUZ.US,D,20231213,000000,10.32,10.555,10.285,10.54,1420030,0
+SUZ.US,D,20231214,000000,10.64,10.735,10.5,10.66,1564311,0
+SUZ.US,D,20231215,000000,10.76,10.79,10.64,10.68,1633193,0
+SUZ.US,D,20231218,000000,10.58,10.74,10.55,10.73,1693800,0
+SUZ.US,D,20231219,000000,10.89,10.945,10.85,10.9,1000206,0
+SUZ.US,D,20231220,000000,10.92,11.11,10.865,10.94,1403684,0
+SUZ.US,D,20231221,000000,11.08,11.16,11.03,11.13,1013216,0
+SUZ.US,D,20231222,000000,11.3,11.395,11.26,11.3,1133377,0
+SUZ.US,D,20231226,000000,11.42,11.47,11.365,11.43,560746,0
+SUZ.US,D,20231227,000000,11.42,11.515,11.42,11.51,1397290,0
+SUZ.US,D,20231228,000000,11.51,11.56,11.425,11.43,942643,0
+SUZ.US,D,20231229,000000,11.41,11.42,11.295,11.36,357406,0
+SUZ.US,D,20240102,000000,11.31,11.39,11.09,11.15,992079,0
+SUZ.US,D,20240103,000000,11.2,11.34,11.17,11.25,1356905,0
+SUZ.US,D,20240104,000000,11.15,11.185,11.105,11.11,582988,0
+SUZ.US,D,20240105,000000,11.08,11.13,11.0011,11.03,944878,0
+SUZ.US,D,20240108,000000,10.94,11.22,10.91,11.22,1200842,0
+SUZ.US,D,20240109,000000,11.12,11.17,10.98,11,988813,0
+SUZ.US,D,20240110,000000,11.05,11.055,10.96,10.97,508652,0
+SUZ.US,D,20240111,000000,10.99,11.11,10.875,11.09,1111459,0
+SUZ.US,D,20240112,000000,11.1,11.17,11,11.02,794208,0
+SUZ.US,D,20240116,000000,10.9,10.93,10.69,10.69,885619,0
+SUZ.US,D,20240117,000000,10.65,10.73,10.61,10.64,1031346,0
+SUZ.US,D,20240118,000000,10.66,10.68,10.42,10.44,1119833,0
+SUZ.US,D,20240119,000000,10.37,10.51,10.325,10.51,787240,0
+SUZ.US,D,20240122,000000,10.38,10.445,10.295,10.34,693269,0
+SUZ.US,D,20240123,000000,10.39,10.515,10.31,10.49,974795,0
+SUZ.US,D,20240124,000000,10.67,10.675,10.43,10.44,935689,0
+SUZ.US,D,20240125,000000,10.52,10.61,10.4825,10.55,793124,0
+SUZ.US,D,20240126,000000,10.58,10.78,10.58,10.75,921129,0
+SUZ.US,D,20240129,000000,10.35,10.37,10.135,10.31,2468678,0
+SUZ.US,D,20240130,000000,10.34,10.5399,10.265,10.5,1385655,0
+SUZ.US,D,20240131,000000,10.53,10.635,10.38,10.4,1456262,0
+SUZ.US,D,20240201,000000,10.42,10.54,10.35,10.35,1537536,0
+SUZ.US,D,20240202,000000,10.29,10.365,10.16,10.32,1198257,0
+SUZ.US,D,20240205,000000,10.27,10.395,10.1625,10.36,1298399,0
+SUZ.US,D,20240206,000000,10.5,10.81,10.5,10.79,1520799,0
+SUZ.US,D,20240207,000000,10.79,10.89,10.7,10.81,1915792,0
+SUZ.US,D,20240208,000000,10.74,10.78,10.64,10.68,2025307,0
+SUZ.US,D,20240209,000000,10.64,10.755,10.535,10.66,1089540,0
+SUZ.US,D,20240212,000000,10.59,10.92,10.59,10.91,919417,0
+SUZ.US,D,20240213,000000,10.81,10.84,10.555,10.63,1082237,0
+SUZ.US,D,20240214,000000,10.72,10.77,10.47,10.49,1317403,0
+SUZ.US,D,20240215,000000,10.46,10.55,10.41,10.54,1589393,0
+SUZ.US,D,20240216,000000,10.56,10.76,10.56,10.7,1427782,0
+SUZ.US,D,20240220,000000,10.74,10.975,10.73,10.92,1820710,0
+SUZ.US,D,20240221,000000,10.995,11.21,10.97,11.18,1990235,0
+SUZ.US,D,20240222,000000,11.19,11.43,11.17,11.26,1989728,0
+SUZ.US,D,20240223,000000,11.18,11.22,11.01,11.12,1560470,0
+SUZ.US,D,20240226,000000,11.09,11.25,11.01,11.22,1369504,0
+SUZ.US,D,20240227,000000,11.5,11.645,11.47,11.53,1719047,0
+SUZ.US,D,20240228,000000,11.56,11.695,11.48,11.55,1591452,0
+SUZ.US,D,20240229,000000,11.48,11.53,11.33,11.35,1977268,0
+SUZ.US,D,20240301,000000,11.5,11.63,11.43,11.61,1606502,0
+SUZ.US,D,20240304,000000,11.72,11.84,11.68,11.83,1363922,0
+SUZ.US,D,20240305,000000,11.82,11.9,11.72,11.83,1226612,0
+SUZ.US,D,20240306,000000,11.87,11.935,11.755,11.8,1337567,0
+SUZ.US,D,20240307,000000,11.78,11.98,11.78,11.97,1545585,0
+SUZ.US,D,20240308,000000,11.72,11.9,11.65,11.89,1511439,0
+SUZ.US,D,20240311,000000,11.92,11.98,11.74,11.77,781321,0
+SUZ.US,D,20240312,000000,11.74,11.985,11.69,11.91,1360746,0
+SUZ.US,D,20240313,000000,11.89,12,11.87,11.96,1428687,0
+SUZ.US,D,20240314,000000,11.98,11.98,11.82,11.92,1067542,0
+SUZ.US,D,20240315,000000,11.95,12.235,11.95,12.2,3008970,0
+SUZ.US,D,20240318,000000,12.18,12.22,12.1,12.14,1548288,0
+SUZ.US,D,20240319,000000,12.34,12.59,12.27,12.49,2174680,0
+SUZ.US,D,20240320,000000,12.47,12.55,12.34,12.54,2166078,0
+SUZ.US,D,20240321,000000,12.63,12.66,12.405,12.48,1742603,0
+SUZ.US,D,20240322,000000,12.42,12.495,12.36,12.47,3250531,0
+SUZ.US,D,20240325,000000,12.47,12.48,12.345,12.41,1592291,0
+SUZ.US,D,20240326,000000,12.59,12.67,12.44,12.66,3166373,0
+SUZ.US,D,20240327,000000,12.73,12.84,12.705,12.83,1186925,0
+SUZ.US,D,20240328,000000,12.71,12.82,12.68,12.78,684545,0
+SUZ.US,D,20240401,000000,12.82,12.96,12.68,12.82,989400,0
+SUZ.US,D,20240402,000000,12.87,12.98,12.735,12.88,1319936,0
+SUZ.US,D,20240403,000000,12.84,12.87,12.67,12.76,1237281,0
+SUZ.US,D,20240404,000000,12.78,12.885,12.56,12.59,1971084,0
+SUZ.US,D,20240405,000000,12.55,12.55,12.26,12.38,1168817,0
+SUZ.US,D,20240408,000000,12.34,12.47,12.33,12.38,1119065,0
+SUZ.US,D,20240409,000000,12.49,12.535,12.31,12.35,1202885,0
+SUZ.US,D,20240410,000000,12.18,12.24,12.06,12.14,1281715,0
+SUZ.US,D,20240411,000000,12.09,12.1,11.99,12.01,1087921,0
+SUZ.US,D,20240412,000000,11.93,12.05,11.85,11.9,971862,0
+SUZ.US,D,20240415,000000,11.74,11.915,11.665,11.76,1843194,0
+SUZ.US,D,20240416,000000,11.67,11.79,11.56,11.6,1817969,0
+SUZ.US,D,20240417,000000,11.7,11.71,11.56,11.58,745258,0
+SUZ.US,D,20240418,000000,11.58,11.63,11.435,11.59,1192038,0
+SUZ.US,D,20240419,000000,11.54,11.83,11.53,11.79,779055,0
+SUZ.US,D,20240422,000000,11.68,11.78,11.655,11.73,756223,0
+SUZ.US,D,20240423,000000,11.57,11.785,11.54,11.74,531869,0
+SUZ.US,D,20240424,000000,11.63,11.75,11.6,11.74,941142,0
+SUZ.US,D,20240425,000000,11.55,11.78,11.53,11.61,1014517,0
+SUZ.US,D,20240426,000000,11.68,11.86,11.625,11.67,1144351,0
+SUZ.US,D,20240429,000000,11.6,11.65,11.44,11.49,1023688,0
+SUZ.US,D,20240430,000000,11.34,11.3671,11.215,11.24,1586506,0
+SUZ.US,D,20240501,000000,11.26,11.39,11.14,11.27,444111,0
+SUZ.US,D,20240502,000000,11.5,11.59,11.45,11.52,677624,0
+SUZ.US,D,20240503,000000,11.63,11.675,11.57,11.66,535343,0
+SUZ.US,D,20240506,000000,11.68,11.81,11.62,11.75,758435,0
+SUZ.US,D,20240507,000000,11.86,11.93,10.25,10.39,12341765,0
+SUZ.US,D,20240508,000000,10.34,10.73,10.305,10.36,9382546,0
+SUZ.US,D,20240509,000000,10.13,10.39,10.09,10.36,9297951,0
+SUZ.US,D,20240510,000000,10.11,10.4,10.04,10.06,5842292,0
+SUZ.US,D,20240513,000000,10.06,10.08,9.77,9.85,5846704,0
+SUZ.US,D,20240514,000000,10,10.04,9.74,9.76,4588967,0
+SUZ.US,D,20240515,000000,9.77,9.96,9.68,9.84,1458211,0
+SUZ.US,D,20240516,000000,10.03,10.14,9.905,10.09,6264806,0
+SUZ.US,D,20240517,000000,10.03,10.16,10.01,10.16,4784025,0
+SUZ.US,D,20240520,000000,10.23,10.33,10.02,10.21,4375265,0
+SUZ.US,D,20240521,000000,9.77,9.81,9.595,9.6,5327087,0
+SUZ.US,D,20240522,000000,9.54,9.56,9.37,9.38,2301949,0
+SUZ.US,D,20240523,000000,9.43,9.9,9.31,9.84,4882745,0
+SUZ.US,D,20240524,000000,9.73,9.79,9.5,9.51,4098701,0
+SUZ.US,D,20240528,000000,9.64,9.67,9.535,9.57,2686002,0
+SUZ.US,D,20240529,000000,9.4,9.56,9.38,9.5,1680168,0
+SUZ.US,D,20240530,000000,9.61,9.66,9.435,9.56,1371678,0
+SUZ.US,D,20240531,000000,9.44,9.45,9.3,9.35,3268693,0
+SUZ.US,D,20240603,000000,9.19,9.275,8.97,8.98,4273830,0
+SUZ.US,D,20240604,000000,8.89,8.97,8.83,8.87,3199069,0
+SUZ.US,D,20240605,000000,8.91,8.935,8.78,8.85,2161163,0
+SUZ.US,D,20240606,000000,8.91,9.25,8.91,9.18,2225267,0
+SUZ.US,D,20240607,000000,9.32,9.42,9.16,9.17,4517774,0
+SUZ.US,D,20240610,000000,9.1,9.35,9.08,9.33,1233444,0
+SUZ.US,D,20240611,000000,9.27,9.28,9.16,9.17,1273316,0
+SUZ.US,D,20240612,000000,9.19,9.2,8.95,9.12,2107819,0
+SUZ.US,D,20240613,000000,9.06,9.225,9.06,9.14,1566155,0
+SUZ.US,D,20240614,000000,9,9.19,8.99,9.06,1661648,0
+SUZ.US,D,20240617,000000,9.03,9.05,8.96,8.99,1395183,0
+SUZ.US,D,20240618,000000,9.09,9.12,8.9,8.93,1312498,0
+SUZ.US,D,20240620,000000,9.05,9.135,8.85,8.87,1642583,0
+SUZ.US,D,20240621,000000,8.93,9.1,8.89,9.01,2238518,0
+SUZ.US,D,20240624,000000,9.16,9.3,9.12,9.24,955949,0
+SUZ.US,D,20240625,000000,9.28,9.29,9.14,9.15,1146916,0
+SUZ.US,D,20240626,000000,9.26,9.35,9.2,9.21,1537158,0
+SUZ.US,D,20240627,000000,10.5,10.62,10.23,10.41,10072076,0
+SUZ.US,D,20240628,000000,10.19,10.37,10.105,10.27,3228607,0
+SUZ.US,D,20240701,000000,10.38,10.4253,10.21,10.23,1052440,0
+SUZ.US,D,20240702,000000,10.21,10.3,10.045,10.15,1284010,0
+SUZ.US,D,20240703,000000,10.32,10.35,10.14,10.35,1828347,0
+SUZ.US,D,20240705,000000,10.18,10.275,10.005,10.02,2234309,0
+SUZ.US,D,20240708,000000,9.97,9.97,9.73,9.78,2396514,0
+SUZ.US,D,20240709,000000,9.84,9.84,9.68,9.71,3602159,0
+SUZ.US,D,20240710,000000,9.75,9.76,9.61,9.7,1727516,0
+SUZ.US,D,20240711,000000,9.72,9.84,9.675,9.74,1185302,0
+SUZ.US,D,20240712,000000,9.65,9.675,9.585,9.64,1837986,0
+SUZ.US,D,20240715,000000,9.78,10.06,9.7,9.91,2228176,0
+SUZ.US,D,20240716,000000,10.13,10.19,9.945,9.99,679077,0
+SUZ.US,D,20240717,000000,9.95,10.03,9.855,9.9,847429,0
+SUZ.US,D,20240718,000000,9.82,9.865,9.63,9.64,734846,0
+SUZ.US,D,20240719,000000,9.74,9.75,9.555,9.6,587712,0
+SUZ.US,D,20240722,000000,9.68,9.69,9.505,9.58,892303,0
+SUZ.US,D,20240723,000000,9.59,9.62,9.48,9.51,691362,0
+SUZ.US,D,20240724,000000,9.44,9.495,9.36,9.37,801170,0
+SUZ.US,D,20240725,000000,9.56,9.57,9.29,9.33,1212866,0
+SUZ.US,D,20240726,000000,9.29,9.3,9.15,9.18,933266,0
+SUZ.US,D,20240729,000000,9.21,9.465,9.15,9.4,1595931,0
+SUZ.US,D,20240730,000000,9.28,9.56,9.25,9.52,678628,0
+SUZ.US,D,20240731,000000,9.5,9.62,9.335,9.54,1954970,0
+SUZ.US,D,20240801,000000,9.58,9.74,9.38,9.41,1706963,0
+SUZ.US,D,20240802,000000,9.41,9.41,9.255,9.28,2016362,0
+SUZ.US,D,20240805,000000,9.01,9.31,8.99,9.22,2626666,0
+SUZ.US,D,20240806,000000,9.19,9.345,9.155,9.19,2458495,0
+SUZ.US,D,20240807,000000,9.37,9.445,9.25,9.27,2789689,0
+SUZ.US,D,20240808,000000,9.31,9.75,9.29,9.63,5898587,0
+SUZ.US,D,20240809,000000,9.94,10.04,9.835,9.96,4583188,0
+SUZ.US,D,20240812,000000,9.94,9.96,9.855,9.92,1004215,0
+SUZ.US,D,20240813,000000,10,10.045,9.95,10,966153,0
+SUZ.US,D,20240814,000000,10.02,10.12,10.005,10.03,3444289,0
+SUZ.US,D,20240815,000000,10.04,10.055,9.7519,9.85,1370088,0
+SUZ.US,D,20240816,000000,9.96,10,9.83,9.98,985112,0
+SUZ.US,D,20240819,000000,10.09,10.28,10.08,10.19,917217,0
+SUZ.US,D,20240820,000000,10.1,10.28,10.1,10.24,2153759,0
+SUZ.US,D,20240821,000000,10.37,10.42,10.295,10.35,2242697,0
+SUZ.US,D,20240822,000000,10.23,10.29,10.065,10.13,3323427,0
+SUZ.US,D,20240823,000000,10.12,10.325,10.05,10.26,1471784,0
+SUZ.US,D,20240826,000000,10.23,10.27,10.06,10.1,1511465,0
+SUZ.US,D,20240827,000000,10.01,10.165,9.99,10.11,951023,0
+SUZ.US,D,20240828,000000,10.08,10.1999,10.06,10.11,561612,0
+SUZ.US,D,20240829,000000,10,10.03,9.825,9.91,1867755,0
+SUZ.US,D,20240830,000000,9.81,9.845,9.685,9.74,2642052,0
+SUZ.US,D,20240903,000000,9.83,9.85,9.605,9.68,1197243,0
+SUZ.US,D,20240904,000000,9.71,9.915,9.71,9.82,1464794,0
+SUZ.US,D,20240905,000000,9.87,9.92,9.76,9.89,758844,0
+SUZ.US,D,20240906,000000,9.91,9.93,9.695,9.73,825191,0
+SUZ.US,D,20240909,000000,9.7,9.76,9.67,9.7,432050,0
+SUZ.US,D,20240910,000000,9.82,9.91,9.695,9.75,1213150,0
+SUZ.US,D,20240911,000000,9.73,9.815,9.655,9.79,1729852,0
+SUZ.US,D,20240912,000000,9.69,9.75,9.565,9.67,2227020,0
+SUZ.US,D,20240913,000000,9.81,9.875,9.745,9.77,907147,0
+SUZ.US,D,20240916,000000,9.78,9.84,9.58,9.62,1419516,0
+SUZ.US,D,20240917,000000,9.58,9.725,9.55,9.7,1349796,0
+SUZ.US,D,20240918,000000,9.76,9.82,9.605,9.65,672759,0
+SUZ.US,D,20240919,000000,9.72,9.735,9.655,9.68,572121,0
+SUZ.US,D,20240920,000000,9.56,9.6,9.42,9.44,1052423,0
+SUZ.US,D,20240923,000000,9.35,9.36,9.22,9.35,2877634,0
+SUZ.US,D,20240924,000000,9.56,9.775,9.56,9.72,1693644,0
+SUZ.US,D,20240925,000000,9.68,9.68,9.48,9.48,715357,0
+SUZ.US,D,20240926,000000,9.69,10.005,9.69,9.96,2178428,0
+SUZ.US,D,20240927,000000,9.98,10.135,9.965,10.02,1046782,0
+SUZ.US,D,20240930,000000,10.06,10.1,9.955,10,580597,0
+SUZ.US,D,20241001,000000,10.04,10.145,9.965,10.09,1045431,0
+SUZ.US,D,20241002,000000,10.24,10.24,10.07,10.11,759298,0
+SUZ.US,D,20241003,000000,9.9,10.055,9.875,10.02,760944,0
+SUZ.US,D,20241004,000000,10.08,10.25,10.02,10.25,777301,0
+SUZ.US,D,20241007,000000,10.18,10.32,10.145,10.2,1272795,0
+SUZ.US,D,20241008,000000,9.99,10.1299,9.94,10.05,1081589,0
+SUZ.US,D,20241009,000000,9.99,9.99,9.73,9.75,1198031,0
+SUZ.US,D,20241010,000000,9.75,9.755,9.64,9.72,1050309,0
+SUZ.US,D,20241011,000000,9.64,9.83,9.595,9.67,1712358,0
+SUZ.US,D,20241014,000000,9.6,9.915,9.6,9.87,2527601,0
+SUZ.US,D,20241015,000000,9.75,9.78,9.615,9.67,1560719,0
+SUZ.US,D,20241016,000000,9.62,9.7,9.56,9.64,1207560,0
+SUZ.US,D,20241017,000000,9.63,9.79,9.61,9.72,691775,0
+SUZ.US,D,20241018,000000,9.82,9.835,9.72,9.82,1271976,0
+SUZ.US,D,20241021,000000,9.9,10.02,9.87,9.9,1208378,0
+SUZ.US,D,20241022,000000,9.88,10.25,9.88,10.15,1835653,0
+SUZ.US,D,20241023,000000,10.1,10.17,10.06,10.14,896639,0
+SUZ.US,D,20241024,000000,10.15,10.235,10.06,10.2,1250959,0
+SUZ.US,D,20241025,000000,10.35,10.55,10.335,10.41,1365953,0
+SUZ.US,D,20241028,000000,10.61,10.64,10.4,10.41,1911819,0
+SUZ.US,D,20241029,000000,10.47,10.495,10.3201,10.34,1048501,0
+SUZ.US,D,20241030,000000,10.34,10.48,10.32,10.43,1368936,0
+SUZ.US,D,20241031,000000,10.51,10.53,10.26,10.27,2515591,0
+SUZ.US,D,20241101,000000,10.38,10.38,10.18,10.22,2380947,0
+SUZ.US,D,20241104,000000,10.35,10.39,10.29,10.34,951638,0
+SUZ.US,D,20241105,000000,10.39,10.52,10.36,10.51,769453,0
+SUZ.US,D,20241106,000000,10.45,10.585,10.395,10.43,798403,0
+SUZ.US,D,20241107,000000,10.46,10.46,10.23,10.36,1159083,0
+SUZ.US,D,20241108,000000,10.21,10.24,9.98,10.17,1467711,0
+SUZ.US,D,20241111,000000,10.06,10.14,10.02,10.1,728760,0
+SUZ.US,D,20241112,000000,10.17,10.31,10.1266,10.27,1075921,0
+SUZ.US,D,20241113,000000,10.3,10.335,10.215,10.29,880427,0
+SUZ.US,D,20241114,000000,10.32,10.56,10.32,10.49,2383727,0
+SUZ.US,D,20241115,000000,10.47,10.82,10.41,10.64,1473801,0
+SUZ.US,D,20241118,000000,10.54,10.665,10.52,10.64,1878445,0
+SUZ.US,D,20241119,000000,10.57,10.59,10.46,10.49,924546,0
+SUZ.US,D,20241120,000000,10.52,10.6,10.47,10.56,563514,0
+SUZ.US,D,20241121,000000,10.38,10.59,10.3745,10.56,2517939,0
+SUZ.US,D,20241122,000000,10.42,10.525,10.38,10.49,1380096,0
+SUZ.US,D,20241125,000000,10.49,10.535,10.32,10.32,2233711,0
+SUZ.US,D,20241126,000000,10.335,10.335,10.115,10.19,4625532,0
+SUZ.US,D,20241127,000000,10.26,10.34,10.03,10.04,5707861,0
+SUZ.US,D,20241129,000000,10.275,10.44,10.21,10.35,2267903,0
+SUZ.US,D,20241202,000000,10.335,10.35,10.15,10.24,2307217,0
+SUZ.US,D,20241203,000000,10.23,10.53,10.205,10.52,1958351,0
+SUZ.US,D,20241204,000000,10.71,10.82,10.68,10.8,2002544,0
+SUZ.US,D,20241205,000000,10.81,10.88,10.67,10.81,1380951,0
+SUZ.US,D,20241206,000000,10.79,10.81,10.695,10.72,1048581,0
+SUZ.US,D,20241209,000000,10.79,10.98,10.77,10.93,1833934,0
+SUZ.US,D,20241210,000000,10.83,10.86,10.665,10.7,1514824,0
+SUZ.US,D,20241211,000000,10.73,10.84,10.59,10.69,1748418,0
+SUZ.US,D,20241212,000000,10.56,10.57,10.41,10.46,2064467,0
+SUZ.US,D,20241213,000000,10.38,10.4,10.28,10.31,2057596,0
+SUZ.US,D,20241216,000000,10.33,10.545,10.31,10.33,1829166,0
+SUZ.US,D,20241217,000000,10.44,10.645,10.35,10.43,1432136,0
+SUZ.US,D,20241218,000000,10.02,10.1,9.78,9.88,3121378,0
+SUZ.US,D,20241219,000000,9.93,10,9.85,9.86,2722612,0
+SUZ.US,D,20241220,000000,9.78,9.87,9.72,9.76,2137693,0
+SUZ.US,D,20241223,000000,9.69,9.92,9.62,9.92,1597707,0
+SUZ.US,D,20241224,000000,9.91,10.165,9.91,10.11,948044,0
+SUZ.US,D,20241226,000000,9.96,10.095,9.94,10.07,1593334,0
+SUZ.US,D,20241227,000000,9.89,10.0502,9.86,10.04,1658330,0
+SUZ.US,D,20241230,000000,10.08,10.13,9.965,10.07,1184448,0
+SUZ.US,D,20241231,000000,10.1,10.175,10.08,10.12,505978,0
+SUZ.US,D,20250102,000000,10.1,10.26,10.08,10.15,1486324,0
+SUZ.US,D,20250103,000000,10.27,10.328,10.125,10.17,927129,0
+SUZ.US,D,20250106,000000,10.23,10.285,10.175,10.23,1527495,0
+SUZ.US,D,20250107,000000,10.24,10.325,10.14,10.18,2560381,0
+SUZ.US,D,20250108,000000,10.01,10.17,9.97,10.14,897544,0
+SUZ.US,D,20250110,000000,10.12,10.14,9.95,10.07,607999,0
+SUZ.US,D,20250113,000000,10.08,10.3,10.08,10.17,1571942,0
+SUZ.US,D,20250114,000000,10.19,10.26,10.105,10.12,683464,0
+SUZ.US,D,20250115,000000,10.11,10.24,9.97,10.19,2010772,0
+SUZ.US,D,20250116,000000,10.05,10.11,9.93,10.05,1697495,0
+SUZ.US,D,20250117,000000,10.05,10.345,10.01,10.31,3429400,0
+SUZ.US,D,20250121,000000,10.31,10.4489,10.245,10.4,1096084,0
+SUZ.US,D,20250122,000000,10.47,10.51,10.375,10.45,1764183,0
+SUZ.US,D,20250123,000000,10.5,10.85,10.47,10.59,2700016,0
+SUZ.US,D,20250124,000000,10.58,10.73,10.57,10.68,710912,0
+SUZ.US,D,20250127,000000,10.69,10.84,10.635,10.84,3320090,0
+SUZ.US,D,20250128,000000,10.74,10.8307,10.705,10.74,1256434,0
+SUZ.US,D,20250129,000000,10.74,10.825,10.66,10.76,1506413,0
+SUZ.US,D,20250130,000000,10.62,10.75,10.592,10.7,2287793,0
+SUZ.US,D,20250131,000000,10.77,10.84,10.73,10.8,1788401,0
+SUZ.US,D,20250203,000000,10.75,10.86,10.695,10.85,1311082,0
+SUZ.US,D,20250204,000000,10.81,10.82,10.47,10.49,3199228,0
+SUZ.US,D,20250205,000000,10.4,10.5,10.33,10.35,2864778,0
+SUZ.US,D,20250206,000000,10.395,10.53,10.36,10.53,2041213,0
+SUZ.US,D,20250207,000000,10.45,10.48,10.26,10.29,1629956,0
+SUZ.US,D,20250210,000000,10.29,10.36,10.145,10.2,2794106,0
+SUZ.US,D,20250211,000000,10.29,10.31,10.145,10.15,1860196,0
+SUZ.US,D,20250212,000000,10.1054,10.11,9.93,10.1,2637286,0
+SUZ.US,D,20250213,000000,10.07,10.375,10.04,10.29,2410703,0
+SUZ.US,D,20250214,000000,10.24,10.41,10.12,10.37,3155100,0
+SUZ.US,D,20250218,000000,10.16,10.245,10.091,10.17,2361844,0
+SUZ.US,D,20250219,000000,10.195,10.28,10.14,10.16,1066172,0
+SUZ.US,D,20250220,000000,10.18,10.2199,10.0807,10.14,899536,0
+SUZ.US,D,20250221,000000,10.13,10.16,10.01,10.06,1596027,0
+SUZ.US,D,20250224,000000,10.07,10.1,9.895,9.92,1004433,0
+SUZ.US,D,20250225,000000,9.89,10.02,9.87,9.91,1775873,0
+SUZ.US,D,20250226,000000,9.87,9.9,9.82,9.84,3002113,0
+SUZ.US,D,20250227,000000,9.84,9.915,9.77,9.78,2771504,0
+SUZ.US,D,20250228,000000,9.65,9.7,9.52,9.61,2267991,0
+SUZ.US,D,20250303,000000,9.69,9.73,9.39,9.4,1972608,0
+SUZ.US,D,20250304,000000,9.41,9.48,9.21,9.36,1688542,0
+SUZ.US,D,20250305,000000,9.43,9.685,9.4,9.64,2477630,0
+SUZ.US,D,20250306,000000,9.63,9.69,9.525,9.58,1320146,0
+SUZ.US,D,20250307,000000,9.54,9.63,9.5014,9.59,1255902,0
+SUZ.US,D,20250310,000000,9.51,9.615,9.41,9.5,1929808,0
+SUZ.US,D,20250311,000000,9.56,9.605,9.395,9.46,996178,0
+SUZ.US,D,20250312,000000,9.47,9.51,9.39,9.4,1502994,0
+SUZ.US,D,20250313,000000,9.41,9.43,9.32,9.38,2880725,0
+SUZ.US,D,20250314,000000,9.46,9.52,9.42,9.47,2329356,0
+SUZ.US,D,20250317,000000,9.47,9.66,9.46,9.6,2324354,0
+SUZ.US,D,20250318,000000,9.58,9.69,9.55,9.67,1697185,0
+SUZ.US,D,20250319,000000,9.84,9.87,9.68,9.7,1206012,0
+SUZ.US,D,20250320,000000,9.73,9.895,9.69,9.83,1554417,0
+SUZ.US,D,20250321,000000,9.7,9.75,9.505,9.53,1752319,0
+SUZ.US,D,20250324,000000,9.505,9.54,9.405,9.43,1614149,0
+SUZ.US,D,20250325,000000,9.43,9.475,9.345,9.42,1050233,0
+SUZ.US,D,20250326,000000,9.315,9.38,9.3,9.35,2980946,0
+SUZ.US,D,20250327,000000,9.3,9.44,9.24,9.38,2847041,0
+SUZ.US,D,20250328,000000,9.37,9.38,9.21,9.26,2292842,0
+SUZ.US,D,20250331,000000,9.26,9.325,9.225,9.29,1468327,0
+SUZ.US,D,20250401,000000,9.29,9.4,9.265,9.35,1853152,0
+SUZ.US,D,20250402,000000,9.365,9.425,9.305,9.33,1312671,0
+SUZ.US,D,20250403,000000,9.26,9.315,9.08,9.1,2709882,0
+SUZ.US,D,20250404,000000,8.84,8.865,8.59,8.73,2675525,0
+SUZ.US,D,20250407,000000,8.56,8.83,8.435,8.51,2537786,0
+SUZ.US,D,20250408,000000,8.81,8.845,8.41,8.48,4232490,0
+SUZ.US,D,20250409,000000,8.48,9.035,8.44,8.94,3601339,0
+SUZ.US,D,20250410,000000,8.87,8.895,8.59,8.85,2191532,0
+SUZ.US,D,20250411,000000,8.77,8.875,8.665,8.84,1870424,0
+SUZ.US,D,20250414,000000,8.895,9.015,8.865,8.99,1473784,0
+SUZ.US,D,20250415,000000,8.88,8.9,8.78,8.81,1320705,0
+SUZ.US,D,20250416,000000,8.84,8.955,8.79,8.88,1334262,0
+SUZ.US,D,20250417,000000,8.9,9,8.835,8.95,1006081,0
+SUZ.US,D,20250421,000000,8.91,9.0399,8.8,8.95,1245136,0
+SUZ.US,D,20250422,000000,9.01,9.11,8.99,9.05,1366974,0
+SUZ.US,D,20250423,000000,9.24,9.3,9.065,9.16,1514385,0
+SUZ.US,D,20250424,000000,9.26,9.26,9.09,9.19,1331785,0
+SUZ.US,D,20250425,000000,9.08,9.09,8.98,9.05,1024840,0
+SUZ.US,D,20250428,000000,8.95,9,8.89,8.98,1415012,0
+SUZ.US,D,20250429,000000,8.98,8.99,8.925,8.95,902978,0
+SUZ.US,D,20250430,000000,8.8605,8.925,8.83,8.86,2328031,0
+SUZ.US,D,20250501,000000,8.83,8.92,8.755,8.79,1168777,0
+SUZ.US,D,20250502,000000,8.92,8.995,8.855,8.97,1580594,0
+SUZ.US,D,20250505,000000,9.04,9.045,8.81,8.85,2614836,0
+SUZ.US,D,20250506,000000,8.83,8.85,8.755,8.83,1146453,0
+SUZ.US,D,20250507,000000,8.86,8.995,8.83,8.9,1416600,0
+SUZ.US,D,20250508,000000,9.01,9.1382,8.97,8.98,2867191,0
+SUZ.US,D,20250509,000000,8.99,8.99,8.8001,8.9,3882432,0
+SUZ.US,D,20250512,000000,9.16,9.295,9.15,9.23,1993618,0
+SUZ.US,D,20250513,000000,9.27,9.52,9.27,9.49,2349606,0
+SUZ.US,D,20250514,000000,9.58,9.67,9.41,9.48,1567051,0
+SUZ.US,D,20250515,000000,9.46,9.51,9.425,9.5,1032080,0
+SUZ.US,D,20250516,000000,9.33,9.495,9.33,9.47,1088673,0
+SUZ.US,D,20250519,000000,9.4,9.495,9.365,9.49,1309588,0
+SUZ.US,D,20250520,000000,9.4,9.47,9.32,9.35,986021,0
+SUZ.US,D,20250521,000000,9.345,9.45,9.33,9.42,1613219,0
+SUZ.US,D,20250522,000000,9.5,9.55,9.38,9.4,1994272,0
+SUZ.US,D,20250523,000000,9.36,9.4,9.255,9.36,1192048,0
+SUZ.US,D,20250527,000000,9.2,9.25,9.05,9.12,2742244,0
+SUZ.US,D,20250528,000000,9.09,9.16,8.98,8.98,1330010,0
+SUZ.US,D,20250529,000000,8.985,9.095,8.91,8.94,2029453,0
+SUZ.US,D,20250530,000000,8.85,8.9,8.66,8.68,1955842,0
+SUZ.US,D,20250602,000000,8.86,8.86,8.73,8.78,2369528,0
+SUZ.US,D,20250603,000000,8.85,9.045,8.795,8.93,3180036,0
+SUZ.US,D,20250604,000000,8.94,8.98,8.795,8.81,1156690,0
+SUZ.US,D,20250605,000000,9.12,9.495,9.06,9.46,6025151,0
+SUZ.US,D,20250606,000000,9.615,9.71,9.505,9.56,4659386,0
+SUZ.US,D,20250609,000000,9.56,9.67,9.495,9.62,1944840,0
+SUZ.US,D,20250610,000000,9.6493,9.7,9.55,9.56,1564058,0
+SUZ.US,D,20250611,000000,9.537,9.72,9.52,9.56,1444301,0
+SUZ.US,D,20250612,000000,9.49,9.58,9.44,9.57,1292006,0
+SUZ.US,D,20250613,000000,9.7,9.88,9.675,9.76,1926911,0
+SUZ.US,D,20250616,000000,9.78,9.905,9.77,9.86,1742868,0
+SUZ.US,D,20250617,000000,9.83,9.845,9.555,9.59,1845525,0
+SUZ.US,D,20250618,000000,9.615,9.66,9.555,9.57,1209018,0
+SUZ.US,D,20250620,000000,9.54,9.63,9.385,9.41,1175536,0
+SUZ.US,D,20250623,000000,9.33,9.445,9.32,9.37,2158174,0
+SUZ.US,D,20250624,000000,9.43,9.5,9.385,9.41,1022313,0
+SUZ.US,D,20250625,000000,9.32,9.38,9.215,9.27,962843,0
+SUZ.US,D,20250626,000000,9.32,9.43,9.315,9.38,1176928,0
+SUZ.US,D,20250627,000000,9.34,9.365,9.24,9.3,867154,0
+SUZ.US,D,20250630,000000,9.26,9.44,9.255,9.41,1276626,0
+SUZ.US,D,20250701,000000,9.36,9.37,9.24,9.31,1347760,0
+SUZ.US,D,20250702,000000,9.37,9.54,9.33,9.53,1586854,0
+SUZ.US,D,20250703,000000,9.55,9.66,9.525,9.57,639520,0
+SUZ.US,D,20250707,000000,9.42,9.51,9.3,9.31,2172746,0
+SUZ.US,D,20250708,000000,9.33,9.38,9.28,9.31,1557544,0
+SUZ.US,D,20250709,000000,9.28,9.29,9.025,9.08,3713341,0
+SUZ.US,D,20250710,000000,9.01,9.135,8.9,8.99,3112572,0
+SUZ.US,D,20250711,000000,8.92,9.02,8.875,8.98,1854962,0
+SUZ.US,D,20250714,000000,8.92,9.05,8.9,8.93,1561948,0
+SUZ.US,D,20250715,000000,9.005,9.0983,8.935,9.06,1717320,0
+SUZ.US,D,20250716,000000,9.005,9.135,8.9561,9.09,1212012,0
+SUZ.US,D,20250717,000000,9,9.17,9,9.08,1696984,0
+SUZ.US,D,20250718,000000,9.11,9.17,9.01,9.06,2209339,0
+SUZ.US,D,20250721,000000,9.125,9.26,9.12,9.15,1244657,0
+SUZ.US,D,20250722,000000,9.175,9.2789,9.15,9.2,1772098,0
+SUZ.US,D,20250723,000000,9.29,9.43,9.28,9.39,1721177,0
+SUZ.US,D,20250724,000000,9.36,9.38,9.305,9.36,1527408,0
+SUZ.US,D,20250725,000000,9.42,9.49,9.345,9.47,1425805,0
+SUZ.US,D,20250728,000000,9.37,9.415,9.3,9.35,2305669,0
+SUZ.US,D,20250729,000000,9.28,9.39,9.25,9.34,1007123,0
+SUZ.US,D,20250730,000000,9.2061,9.55,9.095,9.4,5832733,0
+SUZ.US,D,20250731,000000,9.35,9.4,9.205,9.27,2639307,0
+SUZ.US,D,20250801,000000,9.46,9.48,9.245,9.31,2451363,0
+SUZ.US,D,20250804,000000,9.325,9.33,9.095,9.17,1382733,0
+SUZ.US,D,20250805,000000,9.17,9.27,9.16,9.23,1211048,0
+SUZ.US,D,20250806,000000,9.27,9.46,9.255,9.37,2951764,0
+SUZ.US,D,20250807,000000,9.72,10.05,9.7,10.02,4090317,0
+SUZ.US,D,20250808,000000,9.98,10.2153,9.9,10.11,2157209,0
+SUZ.US,D,20250811,000000,10,10,9.83,9.93,1471577,0
+SUZ.US,D,20250812,000000,9.92,10.1191,9.92,10.03,1632780,0
+SUZ.US,D,20250813,000000,9.97,10.075,9.95,10,1076474,0
+SUZ.US,D,20250814,000000,9.97,10.015,9.93,9.99,1113358,0
+SUZ.US,D,20250815,000000,10.07,10.085,9.894,9.94,1801326,0
+SUZ.US,D,20250818,000000,9.81,9.85,9.68,9.73,1807676,0
+SUZ.US,D,20250819,000000,9.63,9.71,9.6,9.61,1127204,0
+SUZ.US,D,20250820,000000,9.7,9.75,9.59,9.59,1018316,0
+SUZ.US,D,20250821,000000,9.56,9.615,9.51,9.58,709610,0
+SUZ.US,D,20250822,000000,9.785,9.96,9.745,9.92,1526996,0
+SUZ.US,D,20250825,000000,9.9,9.97,9.88,9.88,744245,0
+SUZ.US,D,20250826,000000,9.88,9.8872,9.7,9.73,1341443,0
+SUZ.US,D,20250827,000000,9.69,9.81,9.65,9.8,977701,0
+SUZ.US,D,20250828,000000,9.79,9.8672,9.76,9.82,893314,0
+SUZ.US,D,20250829,000000,9.82,9.84,9.7,9.73,933266,0
+SUZ.US,D,20250902,000000,9.64,9.695,9.53,9.61,1385191,0
+SUZ.US,D,20250903,000000,9.71,9.73,9.51,9.55,1861631,0
+SUZ.US,D,20250904,000000,9.52,9.54,9.45,9.53,2936191,0
+SUZ.US,D,20250905,000000,9.57,9.67,9.57,9.63,1178866,0
+SUZ.US,D,20250908,000000,9.64,9.64,9.485,9.55,1252938,0
+SUZ.US,D,20250909,000000,9.54,9.67,9.52,9.56,1510510,0
+SUZ.US,D,20250910,000000,9.54,9.55,9.41,9.43,2450444,0
+SUZ.US,D,20250911,000000,9.44,9.5756,9.44,9.57,969018,0
+SUZ.US,D,20250912,000000,9.54,9.605,9.435,9.46,1214742,0
+SUZ.US,D,20250915,000000,9.445,9.54,9.42,9.48,1258688,0
+SUZ.US,D,20250916,000000,9.525,9.64,9.515,9.57,1090145,0
+SUZ.US,D,20250917,000000,9.55,9.715,9.54,9.58,1183779,0
+SUZ.US,D,20250918,000000,9.555,9.59,9.47,9.57,913632,0
+SUZ.US,D,20250919,000000,9.55,9.6062,9.495,9.53,1622225,0
+SUZ.US,D,20250922,000000,9.49,9.515,9.425,9.43,1564888,0
+SUZ.US,D,20250923,000000,9.53,9.665,9.5,9.52,1303740,0
+SUZ.US,D,20250924,000000,9.48,9.49,9.3,9.36,1627462,0
+SUZ.US,D,20250925,000000,9.38,9.445,9.305,9.37,1455771,0
+SUZ.US,D,20250926,000000,9.33,9.405,9.23,9.24,1557315,0
+SUZ.US,D,20250929,000000,9.32,9.35,9.16,9.25,1590779,0
+SUZ.US,D,20250930,000000,9.26,9.4,9.215,9.4,1506104,0
+SUZ.US,D,20251001,000000,9.44,9.475,9.33,9.39,1208043,0
+SUZ.US,D,20251002,000000,9.33,9.44,9.27,9.42,1168877,0
+SUZ.US,D,20251003,000000,9.425,9.55,9.415,9.52,1010848,0
+SUZ.US,D,20251006,000000,9.5,9.52,9.27,9.36,1790443,0
+SUZ.US,D,20251007,000000,9.32,9.37,9.14,9.15,2411554,0
+SUZ.US,D,20251008,000000,9.15,9.185,8.94,9,2206681,0
+SUZ.US,D,20251009,000000,9.015,9.03,8.85,8.93,2685421,0
+SUZ.US,D,20251010,000000,8.915,8.94,8.78,8.81,3652223,0
+SUZ.US,D,20251013,000000,8.845,8.905,8.805,8.85,2895479,0
+SUZ.US,D,20251014,000000,8.8,8.855,8.72,8.8,2218904,0
+SUZ.US,D,20251015,000000,8.775,8.85,8.6801,8.72,2334292,0
+SUZ.US,D,20251016,000000,8.73,8.85,8.71,8.79,1281830,0
+SUZ.US,D,20251017,000000,8.77,8.88,8.765,8.88,1449477,0
+SUZ.US,D,20251020,000000,8.87,8.95,8.85,8.89,771068,0
+SUZ.US,D,20251021,000000,8.84,8.9,8.79,8.82,1090942,0
+SUZ.US,D,20251022,000000,8.84,8.97,8.83,8.96,2494379,0
+SUZ.US,D,20251023,000000,9.035,9.07,8.9542,9.06,1754963,0
+SUZ.US,D,20251024,000000,9.15,9.19,9.11,9.12,901438,0
+SUZ.US,D,20251027,000000,9.19,9.23,9.09,9.12,780189,0
+SUZ.US,D,20251028,000000,9.14,9.298,9.135,9.24,1413450,0
+SUZ.US,D,20251029,000000,9.27,9.28,9.115,9.16,1338492,0
+SUZ.US,D,20251030,000000,9.115,9.2,9.07,9.07,1948324,0
+SUZ.US,D,20251031,000000,9.1,9.1,8.965,9.03,2103036,0
+SUZ.US,D,20251103,000000,9.13,9.13,9.03,9.05,2235968,0
+SUZ.US,D,20251104,000000,9.12,9.24,9.09,9.11,2141891,0
+SUZ.US,D,20251105,000000,9.235,9.25,9.13,9.14,1651796,0
+SUZ.US,D,20251106,000000,9.16,9.18,9.01,9.06,3083944,0
+SUZ.US,D,20251107,000000,9.03,9.03,8.86,8.91,3491579,0
+SUZ.US,D,20251110,000000,9,9.0046,8.73,8.75,5498352,0
+SUZ.US,D,20251111,000000,8.86,8.91,8.81,8.85,3695139,0
+SUZ.US,D,20251112,000000,8.85,9.1199,8.83,9.08,4914711,0
+SUZ.US,D,20251113,000000,9.1,9.155,8.925,8.98,2956923,0
+SUZ.US,D,20251114,000000,9,9.08,8.895,8.91,2412291,0
+SUZ.US,D,20251117,000000,8.97,9.085,8.96,9.07,2355575,0
+SUZ.US,D,20251118,000000,9.06,9.17,9.005,9.15,1975669,0
+SUZ.US,D,20251119,000000,9.14,9.19,9.06,9.09,1536512,0
+SUZ.US,D,20251120,000000,9.12,9.16,8.98,8.99,2151904,0
+SUZ.US,D,20251121,000000,8.96,9.01,8.874,8.95,2921301,0
+SUZ.US,D,20251124,000000,8.94,8.97,8.865,8.9,1822086,0
+SUZ.US,D,20251125,000000,8.84,8.905,8.78,8.87,1608001,0
+SUZ.US,D,20251126,000000,9,9.0574,8.95,8.96,1966667,0
+SUZ.US,D,20251128,000000,8.95,9.015,8.935,8.95,2297491,0
+SUZ.US,D,20251201,000000,8.9,8.96,8.86,8.88,1519411,0
+SUZ.US,D,20251202,000000,9.02,9.08,8.97,9.05,1269554,0
+SUZ.US,D,20251203,000000,9.13,9.24,9.12,9.22,1328817,0
+SUZ.US,D,20251204,000000,9.31,9.375,9.28,9.29,1584186,0
+SUZ.US,D,20251205,000000,9.37,9.42,9.195,9.24,3837563,0
+SUZ.US,D,20251208,000000,9.27,9.34,9.22,9.24,5530061,0
+SUZ.US,D,20251209,000000,9.35,9.53,9.245,9.27,2632399,0
+SUZ.US,D,20251210,000000,9.21,9.45,9.2,9.44,1969868,0
+SUZ.US,D,20251211,000000,9.24,9.28,9.04,9.13,3797116,0
+SUZ.US,D,20251212,000000,9.18,9.2,8.965,9.02,2473575,0
+SUZ.US,D,20251215,000000,8.99,9.015,8.87,9.01,2654576,0
+SUZ.US,D,20251216,000000,8.96,9.02,8.895,8.92,2151423,0
+SUZ.US,D,20251217,000000,8.93,9.02,8.91,8.99,2525496,0
+SUZ.US,D,20251218,000000,9.21,9.6,9.18,9.54,4586300,0
+SUZ.US,D,20251219,000000,9.63,9.73,9.45,9.47,4006910,0
+SUZ.US,D,20251222,000000,9.255,9.355,9.14,9.19,3602297,0
+SUZ.US,D,20251223,000000,9.165,9.315,9.03,9.3,4676993,0
+SUZ.US,D,20251224,000000,9.29,9.33,9.225,9.27,613615,0
+SUZ.US,D,20251226,000000,9.33,9.38,9.29,9.32,1404185,0
+SUZ.US,D,20251229,000000,9.26,9.29,9.225,9.26,771178,0
+SUZ.US,D,20251230,000000,9.35,9.395,9.32,9.35,2281580,0
+SUZ.US,D,20251231,000000,9.34,9.36,9.31,9.34,586986,0
+SUZ.US,D,20260102,000000,9.47,9.59,9.42,9.52,1809368,0
+SUZ.US,D,20260105,000000,9.57,9.61,9.345,9.35,1868955,0
+SUZ.US,D,20260106,000000,9.42,9.49,9.295,9.31,1746413,0
+SUZ.US,D,20260107,000000,9.3,9.4,9.26,9.31,2091776,0
+SUZ.US,D,20260108,000000,9.12,9.27,9.12,9.27,1875772,0
+SUZ.US,D,20260109,000000,9.37,9.57,9.37,9.55,2044981,0
+SUZ.US,D,20260112,000000,9.61,9.725,9.6,9.66,1638575,0
+SUZ.US,D,20260113,000000,9.58,9.62,9.515,9.61,1691422,0
+SUZ.US,D,20260114,000000,9.64,9.715,9.575,9.66,2070114,0
+SUZ.US,D,20260115,000000,9.64,9.81,9.605,9.74,1879292,0
+SUZ.US,D,20260116,000000,9.65,9.68,9.4686,9.64,2388446,0
+SUZ.US,D,20260120,000000,9.48,9.635,9.47,9.56,1427114,0
+SUZ.US,D,20260121,000000,9.625,9.815,9.625,9.75,2819706,0
+SUZ.US,D,20260122,000000,9.875,10.065,9.805,9.86,2597565,0
+SUZ.US,D,20260123,000000,9.705,9.93,9.645,9.85,2493231,0
+SUZ.US,D,20260126,000000,9.89,9.93,9.76,9.79,2616567,0
+SUZ.US,D,20260127,000000,9.94,9.9814,9.765,9.83,1815197,0
+SUZ.US,D,20260128,000000,9.89,9.975,9.785,9.89,2123613,0
+SUZ.US,D,20260129,000000,9.77,9.795,9.48,9.53,3376607,0
+SUZ.US,D,20260130,000000,9.42,9.66,9.295,9.37,3915562,0
+SUZ.US,D,20260202,000000,9.3,9.405,9.21,9.32,2098276,0
+SUZ.US,D,20260203,000000,9.37,9.505,9.29,9.41,3234695,0
+SUZ.US,D,20260204,000000,9.35,9.49,9.34,9.45,4218951,0
+SUZ.US,D,20260205,000000,9.69,9.72,9.55,9.58,3388934,0
+SUZ.US,D,20260206,000000,9.695,9.72,9.593,9.68,1810437,0
+SUZ.US,D,20260209,000000,9.8,9.885,9.74,9.85,2345490,0
+SUZ.US,D,20260210,000000,9.895,10.04,9.815,9.85,3880313,0
+SUZ.US,D,20260211,000000,10.65,11.215,10.5922,11.18,9024891,0
+SUZ.US,D,20260212,000000,11.11,11.25,11,11.23,3685939,0
+SUZ.US,D,20260213,000000,11.21,11.255,10.89,11.18,2905008,0
+SUZ.US,D,20260217,000000,11.18,11.2,10.96,10.97,1450609,0
+SUZ.US,D,20260218,000000,11,11.18,10.8509,10.88,3531982,0
diff --git a/daily/us/nyse stocks/2/syf_a.us.txt b/daily/us/nyse stocks/2/syf_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..550fa922037aa55987625f399fded60517d19db2
--- /dev/null
+++ b/daily/us/nyse stocks/2/syf_a.us.txt	
@@ -0,0 +1,1568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYF_A.US,D,20191121,000000,25.45,25.55,25.33,25.38,1129915,0
+SYF_A.US,D,20191122,000000,25.38,25.42,25.27,25.3,358935,0
+SYF_A.US,D,20191125,000000,25.34,25.44,25.3301,25.44,317119,0
+SYF_A.US,D,20191126,000000,25.45,25.5,25.42,25.49,1243918,0
+SYF_A.US,D,20191127,000000,25.5,25.77,25.49,25.71,1100830,0
+SYF_A.US,D,20191129,000000,25.74,25.85,25.55,25.58,2934919,0
+SYF_A.US,D,20191202,000000,25.51,25.52,25.35,25.38,239414,0
+SYF_A.US,D,20191203,000000,25.28,25.4,25.21,25.34,146614,0
+SYF_A.US,D,20191204,000000,25.4,25.43,25.3,25.41,138437,0
+SYF_A.US,D,20191205,000000,25.41,25.41,25.22,25.27,288993,0
+SYF_A.US,D,20191206,000000,25.29,25.36,25.22,25.32,118366,0
+SYF_A.US,D,20191209,000000,25.37,25.4,25.33,25.37,76764,0
+SYF_A.US,D,20191210,000000,25.37,25.4,25.33,25.38,113082,0
+SYF_A.US,D,20191211,000000,25.38,25.48,25.33,25.47,362560,0
+SYF_A.US,D,20191212,000000,25.49,25.49,25.2904,25.32,248023,0
+SYF_A.US,D,20191213,000000,25.34,25.42,25.31,25.38,235328,0
+SYF_A.US,D,20191216,000000,25.42,25.46,25.4,25.44,141846,0
+SYF_A.US,D,20191217,000000,25.46,25.51,25.42,25.45,223709,0
+SYF_A.US,D,20191218,000000,25.43,25.47,25.415,25.46,51974,0
+SYF_A.US,D,20191219,000000,25.43,25.54,25.43,25.5,140325,0
+SYF_A.US,D,20191220,000000,25.53,25.53,25.48,25.52,292156,0
+SYF_A.US,D,20191223,000000,25.55,25.68,25.54,25.6,88930,0
+SYF_A.US,D,20191224,000000,25.65,25.68,25.555,25.64,53259,0
+SYF_A.US,D,20191226,000000,25.68,25.75,25.61,25.72,109534,0
+SYF_A.US,D,20191227,000000,25.76,25.76,25.68,25.75,45661,0
+SYF_A.US,D,20191230,000000,25.75,25.75,25.55,25.57,89618,0
+SYF_A.US,D,20191231,000000,25.54,25.62,25.54,25.55,69808,0
+SYF_A.US,D,20200102,000000,25.6,25.79,25.6,25.74,159558,0
+SYF_A.US,D,20200103,000000,25.67,25.79,25.67,25.75,263030,0
+SYF_A.US,D,20200106,000000,25.78,25.79,25.6999,25.75,65344,0
+SYF_A.US,D,20200107,000000,25.7799,25.78,25.7,25.7,65220,0
+SYF_A.US,D,20200108,000000,25.66,25.755,25.66,25.73,105271,0
+SYF_A.US,D,20200109,000000,25.69,25.83,25.69,25.7,171591,0
+SYF_A.US,D,20200110,000000,25.73,25.84,25.67,25.78,84273,0
+SYF_A.US,D,20200113,000000,25.8389,25.84,25.78,25.82,38763,0
+SYF_A.US,D,20200114,000000,25.84,25.88,25.7604,25.84,199469,0
+SYF_A.US,D,20200115,000000,25.84,25.88,25.75,25.8,50449,0
+SYF_A.US,D,20200116,000000,25.87,25.87,25.75,25.8,62338,0
+SYF_A.US,D,20200117,000000,25.84,25.9,25.74,25.89,130824,0
+SYF_A.US,D,20200121,000000,25.9,25.92,25.85,25.85,35885,0
+SYF_A.US,D,20200122,000000,25.83,25.97,25.83,25.93,548471,0
+SYF_A.US,D,20200123,000000,25.97,25.97,25.87,25.88,70093,0
+SYF_A.US,D,20200124,000000,25.9,25.9,25.51,25.53,203633,0
+SYF_A.US,D,20200127,000000,25.5,25.6591,25.49,25.64,201536,0
+SYF_A.US,D,20200128,000000,25.59,25.788,25.58,25.78,128409,0
+SYF_A.US,D,20200129,000000,25.8,25.87,25.761,25.84,70003,0
+SYF_A.US,D,20200130,000000,25.88,26.0395,25.8675,26,64359,0
+SYF_A.US,D,20200131,000000,26.02,26.08,25.99,26.05,88718,0
+SYF_A.US,D,20200203,000000,26.07,26.11,26.02,26.1,138093,0
+SYF_A.US,D,20200204,000000,26.11,26.24,26.078,26.19,67641,0
+SYF_A.US,D,20200205,000000,26.2,26.24,26.1489,26.2399,167161,0
+SYF_A.US,D,20200206,000000,25.99,25.99,25.87,25.97,186330,0
+SYF_A.US,D,20200207,000000,25.98,26.07,25.94,25.97,60569,0
+SYF_A.US,D,20200210,000000,25.99,25.99,25.87,25.99,90968,0
+SYF_A.US,D,20200211,000000,26,26.07,25.96,25.99,91861,0
+SYF_A.US,D,20200212,000000,26.09,26.09,25.86,25.86,48077,0
+SYF_A.US,D,20200213,000000,25.95,25.9896,25.9,25.963,63108,0
+SYF_A.US,D,20200214,000000,25.95,26.06,25.9395,26.0365,79565,0
+SYF_A.US,D,20200218,000000,26.06,26.1565,25.98,26.143,52656,0
+SYF_A.US,D,20200219,000000,26.08,26.14,25.98,26,109680,0
+SYF_A.US,D,20200220,000000,26.06,26.1494,25.97,26.11,67209,0
+SYF_A.US,D,20200221,000000,26.1234,26.1234,25.94,26.04,118518,0
+SYF_A.US,D,20200224,000000,25.95,26.1,25.8504,25.92,139982,0
+SYF_A.US,D,20200225,000000,25.98,25.98,25.68,25.805,209446,0
+SYF_A.US,D,20200226,000000,25.84,25.86,25.662,25.71,86984,0
+SYF_A.US,D,20200227,000000,25.5,25.515,25.24,25.34,186519,0
+SYF_A.US,D,20200228,000000,25.3,25.38,25.1,25.12,149077,0
+SYF_A.US,D,20200302,000000,25.3,25.6221,25.2,25.37,85876,0
+SYF_A.US,D,20200303,000000,25.51,25.7,25.31,25.6,103842,0
+SYF_A.US,D,20200304,000000,25.7,25.91,25.52,25.86,61613,0
+SYF_A.US,D,20200305,000000,25.86,25.94,25.63,25.67,52258,0
+SYF_A.US,D,20200306,000000,25.2995,25.44,25.129,25.29,183775,0
+SYF_A.US,D,20200309,000000,24.97,24.97,24.21,24.3399,131621,0
+SYF_A.US,D,20200310,000000,24.5,24.849,24.34,24.59,194691,0
+SYF_A.US,D,20200311,000000,24.69,24.69,23.45,23.8,154429,0
+SYF_A.US,D,20200312,000000,22.99,23.1,19.62,19.7,345669,0
+SYF_A.US,D,20200313,000000,22,22,19.8,21.03,154757,0
+SYF_A.US,D,20200316,000000,17.03,19.6127,15.33,17.45,155991,0
+SYF_A.US,D,20200317,000000,17.51,18.03,15.62,16.6,182044,0
+SYF_A.US,D,20200318,000000,15.86,16.138,9,9.05,362324,0
+SYF_A.US,D,20200319,000000,9.55,16.91,9.3254,13.65,521506,0
+SYF_A.US,D,20200320,000000,14.15,15.7,13.67,14.59,335717,0
+SYF_A.US,D,20200323,000000,15.09,15.09,13.11,14.28,204903,0
+SYF_A.US,D,20200324,000000,14.78,15.73,14.7,15.01,152498,0
+SYF_A.US,D,20200325,000000,15.51,17,15.49,15.745,241604,0
+SYF_A.US,D,20200326,000000,16.14,20.8,16.14,20.02,200854,0
+SYF_A.US,D,20200327,000000,19.76,20,19,19.7,86955,0
+SYF_A.US,D,20200330,000000,20,20,18.43,18.7,64581,0
+SYF_A.US,D,20200331,000000,18.11,18.6,17.06,17.06,103187,0
+SYF_A.US,D,20200401,000000,16.79,16.79,15.119,16.25,210642,0
+SYF_A.US,D,20200402,000000,16.0978,16.628,15.55,16.03,183172,0
+SYF_A.US,D,20200403,000000,16.03,16.25,15.61,16.25,376902,0
+SYF_A.US,D,20200406,000000,17.87,17.87,15.88,16.09,247384,0
+SYF_A.US,D,20200407,000000,16.75,17.1,15.96,16.45,408193,0
+SYF_A.US,D,20200408,000000,17.1,17.49,16.38,17.19,269887,0
+SYF_A.US,D,20200409,000000,17.84,19.98,17.8199,19.8355,226880,0
+SYF_A.US,D,20200413,000000,20.15,20.15,17.785,18.47,225454,0
+SYF_A.US,D,20200414,000000,19.06,19.35,18.3,18.41,133712,0
+SYF_A.US,D,20200415,000000,18,18.7058,17.33,18.1,100820,0
+SYF_A.US,D,20200416,000000,18.69,18.69,17.52,17.87,89227,0
+SYF_A.US,D,20200417,000000,18.49,20,18.4007,19.83,382265,0
+SYF_A.US,D,20200420,000000,19.45,19.5,18.8,19.12,148420,0
+SYF_A.US,D,20200421,000000,18.73,18.775,17.76,17.95,214186,0
+SYF_A.US,D,20200422,000000,18.65,19.1,18.24,18.67,163446,0
+SYF_A.US,D,20200423,000000,18.74,19.05,18.4,19.05,252992,0
+SYF_A.US,D,20200424,000000,18.89,19.03,18.775,18.88,120168,0
+SYF_A.US,D,20200427,000000,19.07,19.5,18.97,19.5,150817,0
+SYF_A.US,D,20200428,000000,19.5,19.7892,19.1,19.33,148680,0
+SYF_A.US,D,20200429,000000,19.54,20.49,19.54,20.25,243037,0
+SYF_A.US,D,20200430,000000,20.09,20.84,19.7107,20.84,280473,0
+SYF_A.US,D,20200501,000000,20.59,20.89,20.12,20.8472,133513,0
+SYF_A.US,D,20200504,000000,20.83,20.95,20.27,20.7,306246,0
+SYF_A.US,D,20200505,000000,20.89,20.9,20.26,20.4,113389,0
+SYF_A.US,D,20200506,000000,20.35,20.3999,19.83,19.99,77420,0
+SYF_A.US,D,20200507,000000,20.1,20.1,19.7,19.828,58366,0
+SYF_A.US,D,20200508,000000,19.9,19.9,19.76,19.85,81583,0
+SYF_A.US,D,20200511,000000,19.83,19.83,19.36,19.4,101156,0
+SYF_A.US,D,20200512,000000,19.48,19.6,19.11,19.23,161548,0
+SYF_A.US,D,20200513,000000,19.29,19.29,17.91,17.965,83664,0
+SYF_A.US,D,20200514,000000,17.79,18.71,16.845,18.68,136739,0
+SYF_A.US,D,20200515,000000,18.74,18.75,18.11,18.14,78609,0
+SYF_A.US,D,20200518,000000,18.9,18.95,18.55,18.56,138849,0
+SYF_A.US,D,20200519,000000,18.58,18.765,18.38,18.48,151616,0
+SYF_A.US,D,20200520,000000,18.61,19.365,18.61,19.35,170161,0
+SYF_A.US,D,20200521,000000,19.6,20.09,19.36,20.04,82455,0
+SYF_A.US,D,20200522,000000,20.29,20.4,20,20.15,101870,0
+SYF_A.US,D,20200526,000000,20.69,20.69,20.14,20.2499,170727,0
+SYF_A.US,D,20200527,000000,20.4,20.72,20.17,20.72,232133,0
+SYF_A.US,D,20200528,000000,20.81,21.02,20.51,20.6,207335,0
+SYF_A.US,D,20200529,000000,20.55,20.74,20.35,20.45,127715,0
+SYF_A.US,D,20200601,000000,20.65,21.14,20.57,20.92,250533,0
+SYF_A.US,D,20200602,000000,20.97,21.374,20.8551,21.22,249285,0
+SYF_A.US,D,20200603,000000,21.37,21.72,21.05,21.34,365667,0
+SYF_A.US,D,20200604,000000,21.25,21.39,21.2,21.25,176187,0
+SYF_A.US,D,20200605,000000,21.69,21.9699,21.6735,21.78,238870,0
+SYF_A.US,D,20200608,000000,22.01,22.17,21.865,22.16,306151,0
+SYF_A.US,D,20200609,000000,21.95,22,21.6,21.7,231760,0
+SYF_A.US,D,20200610,000000,21.78,21.78,21.16,21.44,200513,0
+SYF_A.US,D,20200611,000000,21.16,21.28,20.01,20.64,224874,0
+SYF_A.US,D,20200612,000000,21.05,21.15,20.75,20.9,160345,0
+SYF_A.US,D,20200615,000000,20.4,21.1999,20.3217,21.14,160174,0
+SYF_A.US,D,20200616,000000,21.46,21.8899,21.27,21.53,129596,0
+SYF_A.US,D,20200617,000000,21.73,21.75,21.3732,21.48,120083,0
+SYF_A.US,D,20200618,000000,21.48,21.51,21.32,21.45,130700,0
+SYF_A.US,D,20200619,000000,21.6,21.6,21.37,21.45,43700,0
+SYF_A.US,D,20200622,000000,21.5,21.59,21.36,21.56,301483,0
+SYF_A.US,D,20200623,000000,21.59,21.7,21.24,21.67,44642,0
+SYF_A.US,D,20200624,000000,21.63,21.68,21.2039,21.5377,62012,0
+SYF_A.US,D,20200625,000000,21.54,21.67,21.425,21.66,69172,0
+SYF_A.US,D,20200626,000000,21.63,21.69,21.38,21.38,104541,0
+SYF_A.US,D,20200629,000000,21.52,21.6199,21.33,21.45,61488,0
+SYF_A.US,D,20200630,000000,21.63,21.63,21.36,21.37,169869,0
+SYF_A.US,D,20200701,000000,21.49,21.68,21.49,21.61,41365,0
+SYF_A.US,D,20200702,000000,21.7,21.93,21.64,21.8,44993,0
+SYF_A.US,D,20200706,000000,21.83,21.9,21.56,21.83,100150,0
+SYF_A.US,D,20200707,000000,21.66,21.795,21.6,21.6338,58424,0
+SYF_A.US,D,20200708,000000,21.66,21.66,21.34,21.34,39303,0
+SYF_A.US,D,20200709,000000,21.59,21.82,21.404,21.78,33181,0
+SYF_A.US,D,20200710,000000,21.69,21.97,21.6362,21.8,49976,0
+SYF_A.US,D,20200713,000000,21.93,22.02,21.77,21.8016,57785,0
+SYF_A.US,D,20200714,000000,21.76,21.95,21.46,21.9153,46404,0
+SYF_A.US,D,20200715,000000,21.9598,22.47,21.9598,22.41,48445,0
+SYF_A.US,D,20200716,000000,22.12,22.6779,22.12,22.58,55507,0
+SYF_A.US,D,20200717,000000,22.76,22.96,22.53,22.92,55016,0
+SYF_A.US,D,20200720,000000,22.95,23.17,22.4,23.17,89032,0
+SYF_A.US,D,20200721,000000,23.2,23.4199,23.0544,23.2699,486612,0
+SYF_A.US,D,20200722,000000,23.32,23.63,23.185,23.5,89055,0
+SYF_A.US,D,20200723,000000,23.43,23.98,23.43,23.94,79410,0
+SYF_A.US,D,20200724,000000,23.77,24,23.7,23.92,96116,0
+SYF_A.US,D,20200727,000000,23.8,24.15,23.79,24.15,210565,0
+SYF_A.US,D,20200728,000000,24.15,24.2,24.04,24.12,65085,0
+SYF_A.US,D,20200729,000000,24.17,24.46,24.07,24.45,143496,0
+SYF_A.US,D,20200730,000000,24.44,24.48,24.25,24.44,133340,0
+SYF_A.US,D,20200731,000000,24.12,24.3,23.97,24.12,279344,0
+SYF_A.US,D,20200803,000000,24.08,24.39,23.67,24.06,104547,0
+SYF_A.US,D,20200804,000000,24.12,24.25,23.76,24.12,80088,0
+SYF_A.US,D,20200805,000000,24.17,24.32,23.91,24.1,100071,0
+SYF_A.US,D,20200806,000000,24.16,24.29,23.75,23.75,117692,0
+SYF_A.US,D,20200807,000000,24.06,24.06,23.65,23.8,126955,0
+SYF_A.US,D,20200810,000000,23.8,24.175,23.8,24.1001,217261,0
+SYF_A.US,D,20200811,000000,24.19,24.3386,24.02,24.24,339026,0
+SYF_A.US,D,20200812,000000,24.13,24.5,24.13,24.49,115276,0
+SYF_A.US,D,20200813,000000,24.41,24.62,24.19,24.61,64002,0
+SYF_A.US,D,20200814,000000,24.6,24.63,24.3,24.61,48822,0
+SYF_A.US,D,20200817,000000,24.75,24.76,24.54,24.7,62229,0
+SYF_A.US,D,20200818,000000,24.7,24.7,24.43,24.55,82017,0
+SYF_A.US,D,20200819,000000,24.55,24.5814,24.48,24.55,157292,0
+SYF_A.US,D,20200820,000000,24.59,24.7,24.5,24.52,73603,0
+SYF_A.US,D,20200821,000000,24.67,24.7,24.24,24.25,152142,0
+SYF_A.US,D,20200824,000000,24.52,24.59,24.395,24.54,89297,0
+SYF_A.US,D,20200825,000000,24.59,24.6,24.45,24.5,340442,0
+SYF_A.US,D,20200826,000000,24.51,24.51,24.3,24.5,379588,0
+SYF_A.US,D,20200827,000000,24.5,24.54,24.41,24.45,175222,0
+SYF_A.US,D,20200828,000000,24.46,24.5,24.35,24.49,44884,0
+SYF_A.US,D,20200831,000000,24.5,24.51,24.32,24.32,123438,0
+SYF_A.US,D,20200901,000000,24.37,24.48,24.15,24.285,134780,0
+SYF_A.US,D,20200902,000000,24.37,24.45,24.21,24.39,157898,0
+SYF_A.US,D,20200903,000000,24.3,24.3495,24.1422,24.18,74426,0
+SYF_A.US,D,20200904,000000,24.28,24.33,23.9,24.15,80798,0
+SYF_A.US,D,20200908,000000,24.12,24.177,23.74,23.7957,41534,0
+SYF_A.US,D,20200909,000000,23.9,24.27,23.9,24.22,56079,0
+SYF_A.US,D,20200910,000000,24.27,24.3,24.1,24.17,237171,0
+SYF_A.US,D,20200911,000000,24.29,24.29,24.1,24.22,38733,0
+SYF_A.US,D,20200914,000000,24.36,24.53,24.3,24.45,171988,0
+SYF_A.US,D,20200915,000000,24.45,24.45,24.34,24.44,143114,0
+SYF_A.US,D,20200916,000000,24.48,24.55,24.3209,24.39,102576,0
+SYF_A.US,D,20200917,000000,24.31,24.47,24.29,24.47,38645,0
+SYF_A.US,D,20200918,000000,24.49,24.49,24.22,24.35,68831,0
+SYF_A.US,D,20200921,000000,24.29,24.46,23.9,24.28,354940,0
+SYF_A.US,D,20200922,000000,24.3,24.39,24.24,24.35,241332,0
+SYF_A.US,D,20200923,000000,24.39,24.39,23.99,24.07,241444,0
+SYF_A.US,D,20200924,000000,24.01,24.25,23.79,24.15,83343,0
+SYF_A.US,D,20200925,000000,24.2,24.58,24.146,24.5213,261184,0
+SYF_A.US,D,20200928,000000,24.57,24.95,24.57,24.92,115091,0
+SYF_A.US,D,20200929,000000,24.76,24.8667,24.66,24.69,129162,0
+SYF_A.US,D,20200930,000000,24.72,24.79,24.6,24.62,175007,0
+SYF_A.US,D,20201001,000000,24.64,24.91,24.402,24.86,91455,0
+SYF_A.US,D,20201002,000000,24.62,24.94,24.6068,24.94,108107,0
+SYF_A.US,D,20201005,000000,24.94,25.08,24.928,25.03,140306,0
+SYF_A.US,D,20201006,000000,25.08,25.21,25.0021,25.1,63974,0
+SYF_A.US,D,20201007,000000,25.11,25.48,25.07,25.23,97086,0
+SYF_A.US,D,20201008,000000,25.44,25.49,25.15,25.15,179885,0
+SYF_A.US,D,20201009,000000,25.12,25.29,25.12,25.24,80886,0
+SYF_A.US,D,20201012,000000,25.22,25.6,25.22,25.52,42865,0
+SYF_A.US,D,20201013,000000,25.45,25.7,25.45,25.58,140676,0
+SYF_A.US,D,20201014,000000,25.52,25.68,25.5,25.57,79190,0
+SYF_A.US,D,20201015,000000,25.45,25.64,25.35,25.6,117727,0
+SYF_A.US,D,20201016,000000,25.53,25.82,25.5,25.63,144290,0
+SYF_A.US,D,20201019,000000,25.65,25.89,25.57,25.75,83746,0
+SYF_A.US,D,20201020,000000,25.75,25.81,25.56,25.56,83560,0
+SYF_A.US,D,20201021,000000,25.65,25.6894,25.38,25.4,198139,0
+SYF_A.US,D,20201022,000000,25.48,25.68,25.42,25.52,65759,0
+SYF_A.US,D,20201023,000000,25.49,25.89,25.49,25.84,71630,0
+SYF_A.US,D,20201026,000000,25.68,25.76,25.52,25.68,66499,0
+SYF_A.US,D,20201027,000000,25.67,25.67,25.36,25.42,96406,0
+SYF_A.US,D,20201028,000000,25.31,25.5,25.1,25.14,99417,0
+SYF_A.US,D,20201029,000000,25.23,25.4637,25.158,25.2,57259,0
+SYF_A.US,D,20201030,000000,24.92,25.1,24.73,25.09,334720,0
+SYF_A.US,D,20201102,000000,25.26,25.34,25.12,25.12,44407,0
+SYF_A.US,D,20201103,000000,25.24,25.43,25.1201,25.37,73861,0
+SYF_A.US,D,20201104,000000,25.44,25.72,25.3231,25.65,87078,0
+SYF_A.US,D,20201105,000000,25.83,25.99,25.73,25.96,122207,0
+SYF_A.US,D,20201106,000000,25.98,25.99,25.82,25.88,78466,0
+SYF_A.US,D,20201109,000000,26,26,25.65,25.8944,160788,0
+SYF_A.US,D,20201110,000000,25.95,26.07,25.79,25.83,124190,0
+SYF_A.US,D,20201111,000000,25.93,25.98,25.82,25.96,85485,0
+SYF_A.US,D,20201112,000000,25.95,25.95,25.77,25.85,397567,0
+SYF_A.US,D,20201113,000000,25.87,25.95,25.71,25.75,64830,0
+SYF_A.US,D,20201116,000000,25.86,26.5,25.8,26.34,178730,0
+SYF_A.US,D,20201117,000000,26.23,26.55,26.17,26.34,86172,0
+SYF_A.US,D,20201118,000000,26.34,26.34,26.04,26.11,86313,0
+SYF_A.US,D,20201119,000000,26.04,26.2283,25.94,25.95,50932,0
+SYF_A.US,D,20201120,000000,25.95,26.09,25.95,26,40673,0
+SYF_A.US,D,20201123,000000,26.15,26.33,26.13,26.13,72966,0
+SYF_A.US,D,20201124,000000,26.19,26.25,25.85,25.97,147681,0
+SYF_A.US,D,20201125,000000,26,26.07,25.83,25.9332,93392,0
+SYF_A.US,D,20201127,000000,25.91,26.09,25.91,25.93,13988,0
+SYF_A.US,D,20201130,000000,25.9,26.06,25.8,26,112442,0
+SYF_A.US,D,20201201,000000,26.06,26.14,26.04,26.08,58235,0
+SYF_A.US,D,20201202,000000,26.12,26.19,26.02,26.1691,116150,0
+SYF_A.US,D,20201203,000000,26.19,26.38,26.13,26.28,38833,0
+SYF_A.US,D,20201204,000000,26.26,26.68,26.26,26.58,84103,0
+SYF_A.US,D,20201207,000000,26.6,26.6,26.4753,26.565,28797,0
+SYF_A.US,D,20201208,000000,26.64,27.02,26.64,26.84,56525,0
+SYF_A.US,D,20201209,000000,26.93,27.06,26.87,26.98,48457,0
+SYF_A.US,D,20201210,000000,26.95,27.22,26.9427,27.07,77281,0
+SYF_A.US,D,20201211,000000,27.1,27.1,26.73,26.74,79448,0
+SYF_A.US,D,20201214,000000,26.88,26.88,26.75,26.8,61669,0
+SYF_A.US,D,20201215,000000,26.89,26.95,26.77,26.93,24482,0
+SYF_A.US,D,20201216,000000,26.99,27.01,26.87,27.01,44788,0
+SYF_A.US,D,20201217,000000,27.03,27.03,26.86,26.9,41911,0
+SYF_A.US,D,20201218,000000,26.99,26.99,26.82,26.85,40919,0
+SYF_A.US,D,20201221,000000,26.84,26.88,26.78,26.8,71385,0
+SYF_A.US,D,20201222,000000,26.89,26.9799,26.57,26.7,60528,0
+SYF_A.US,D,20201223,000000,26.78,26.78,26.6,26.6515,13692,0
+SYF_A.US,D,20201224,000000,26.74,26.7465,26.65,26.7,4011,0
+SYF_A.US,D,20201228,000000,26.65,26.78,26.34,26.39,92029,0
+SYF_A.US,D,20201229,000000,26.45,26.54,26.39,26.54,21894,0
+SYF_A.US,D,20201230,000000,26.63,26.765,26.54,26.745,18967,0
+SYF_A.US,D,20201231,000000,26.82,26.82,26.7,26.7,55975,0
+SYF_A.US,D,20210104,000000,26.61,26.61,26.4,26.49,53764,0
+SYF_A.US,D,20210105,000000,26.4,26.6014,26.4,26.54,59270,0
+SYF_A.US,D,20210106,000000,26.57,26.57,26.15,26.3,135469,0
+SYF_A.US,D,20210107,000000,26.32,26.38,26.04,26.21,106390,0
+SYF_A.US,D,20210108,000000,26.24,26.3,26.17,26.3,60847,0
+SYF_A.US,D,20210111,000000,26.04,26.2291,26,26.15,155968,0
+SYF_A.US,D,20210112,000000,26.15,26.21,26.03,26.21,112405,0
+SYF_A.US,D,20210113,000000,26.21,26.6199,26.0323,26.5,87411,0
+SYF_A.US,D,20210114,000000,26.65,26.65,26.38,26.3926,38740,0
+SYF_A.US,D,20210115,000000,26.47,26.6394,26.26,26.26,59901,0
+SYF_A.US,D,20210119,000000,26.48,26.6,26.28,26.465,61821,0
+SYF_A.US,D,20210120,000000,26.59,26.8,26.45,26.53,58091,0
+SYF_A.US,D,20210121,000000,26.6,26.66,26.36,26.38,74606,0
+SYF_A.US,D,20210122,000000,26.45,26.49,26.39,26.39,25635,0
+SYF_A.US,D,20210125,000000,26.41,26.78,26.3,26.68,252835,0
+SYF_A.US,D,20210126,000000,26.56,26.79,26.56,26.69,115603,0
+SYF_A.US,D,20210127,000000,26.69,26.76,26.51,26.51,64412,0
+SYF_A.US,D,20210128,000000,26.68,26.68,26.51,26.63,43749,0
+SYF_A.US,D,20210129,000000,26.72,26.72,26.365,26.57,75850,0
+SYF_A.US,D,20210201,000000,26.57,26.8,26.34,26.65,61476,0
+SYF_A.US,D,20210202,000000,26.68,26.79,26.59,26.59,43046,0
+SYF_A.US,D,20210203,000000,26.69,26.72,26.12,26.21,91399,0
+SYF_A.US,D,20210204,000000,26,26.32,25.888,26.32,70038,0
+SYF_A.US,D,20210205,000000,26.25,26.33,26.1,26.18,43292,0
+SYF_A.US,D,20210208,000000,26.27,26.27,26.17,26.23,39604,0
+SYF_A.US,D,20210209,000000,26.32,26.54,26.26,26.43,35277,0
+SYF_A.US,D,20210210,000000,26.52,26.52,26.28,26.34,46440,0
+SYF_A.US,D,20210211,000000,26.37,26.37,26.19,26.2,26010,0
+SYF_A.US,D,20210212,000000,26.3,26.3,26.01,26.125,53297,0
+SYF_A.US,D,20210216,000000,26.1,26.1195,25.9674,25.98,55867,0
+SYF_A.US,D,20210217,000000,26.08,26.23,25.87,26.165,105327,0
+SYF_A.US,D,20210218,000000,26.03,26.15,25.92,26.14,67077,0
+SYF_A.US,D,20210219,000000,26.14,26.14,25.9,25.99,30385,0
+SYF_A.US,D,20210222,000000,25.97,26.07,25.86,25.91,55217,0
+SYF_A.US,D,20210223,000000,25.8,26,25.8,25.83,73576,0
+SYF_A.US,D,20210224,000000,25.83,25.94,25.56,25.5707,133585,0
+SYF_A.US,D,20210225,000000,25.65,25.78,25.42,25.61,146540,0
+SYF_A.US,D,20210226,000000,25.87,25.97,25.56,25.97,52091,0
+SYF_A.US,D,20210301,000000,26.15,26.17,25.86,25.94,26814,0
+SYF_A.US,D,20210302,000000,26.02,26.17,25.8792,25.99,28357,0
+SYF_A.US,D,20210303,000000,26,26.29,25.8001,26.29,20688,0
+SYF_A.US,D,20210304,000000,26.29,26.32,25.92,25.97,46418,0
+SYF_A.US,D,20210305,000000,25.98,26.29,25.85,26.29,33645,0
+SYF_A.US,D,20210308,000000,26.29,26.29,26.0757,26.28,34773,0
+SYF_A.US,D,20210309,000000,26.28,26.41,26.2,26.4,32128,0
+SYF_A.US,D,20210310,000000,26.46,26.5,26.301,26.3499,20944,0
+SYF_A.US,D,20210311,000000,26.46,26.49,26.3,26.4,36309,0
+SYF_A.US,D,20210312,000000,26.39,26.409,26.11,26.27,28488,0
+SYF_A.US,D,20210315,000000,26.3,26.4737,26.12,26.31,30611,0
+SYF_A.US,D,20210316,000000,26.24,26.59,26.24,26.37,29017,0
+SYF_A.US,D,20210317,000000,26.44,26.55,26.26,26.38,27479,0
+SYF_A.US,D,20210318,000000,26.41,26.41,25.93,25.93,38274,0
+SYF_A.US,D,20210319,000000,26.12,26.24,25.95,26.19,22876,0
+SYF_A.US,D,20210322,000000,26.32,26.42,26.21,26.22,77555,0
+SYF_A.US,D,20210323,000000,26.21,26.4693,26.21,26.4,28011,0
+SYF_A.US,D,20210324,000000,26.48,26.67,26.39,26.64,26884,0
+SYF_A.US,D,20210325,000000,26.6,26.64,26.45,26.45,34310,0
+SYF_A.US,D,20210326,000000,26.53,26.53,26.3,26.4,23611,0
+SYF_A.US,D,20210329,000000,26.48,26.48,26.19,26.24,27783,0
+SYF_A.US,D,20210330,000000,26.22,26.58,26.2,26.58,22788,0
+SYF_A.US,D,20210331,000000,26.57,26.69,26.5301,26.68,52532,0
+SYF_A.US,D,20210401,000000,26.68,26.69,26.585,26.69,40453,0
+SYF_A.US,D,20210405,000000,26.63,26.69,26.57,26.67,30820,0
+SYF_A.US,D,20210406,000000,26.61,27.16,26.61,27.04,166340,0
+SYF_A.US,D,20210407,000000,27.1,27.1,26.78,26.97,49077,0
+SYF_A.US,D,20210408,000000,26.97,27.05,26.921,27,18371,0
+SYF_A.US,D,20210409,000000,26.96,26.9782,26.836,26.88,25036,0
+SYF_A.US,D,20210412,000000,26.96,26.99,26.8612,26.93,14794,0
+SYF_A.US,D,20210413,000000,26.87,26.9734,26.75,26.94,32167,0
+SYF_A.US,D,20210414,000000,26.96,27.02,26.5742,26.96,32405,0
+SYF_A.US,D,20210415,000000,27.01,27.01,26.8449,26.97,65732,0
+SYF_A.US,D,20210416,000000,26.97,26.98,26.66,26.66,49948,0
+SYF_A.US,D,20210419,000000,26.76,26.79,26.55,26.79,30236,0
+SYF_A.US,D,20210420,000000,26.83,26.83,26.5727,26.8,29400,0
+SYF_A.US,D,20210421,000000,26.8,26.9439,26.6801,26.83,33224,0
+SYF_A.US,D,20210422,000000,26.9,26.93,26.78,26.865,29471,0
+SYF_A.US,D,20210423,000000,26.91,26.99,26.82,26.9,17521,0
+SYF_A.US,D,20210426,000000,26.97,27.04,26.92,27,42736,0
+SYF_A.US,D,20210427,000000,27.03,27.03,26.92,26.96,17320,0
+SYF_A.US,D,20210428,000000,27.02,27.09,26.86,26.9,70432,0
+SYF_A.US,D,20210429,000000,26.94,26.96,26.84,26.93,15461,0
+SYF_A.US,D,20210430,000000,26.57,26.72,26.4,26.42,103092,0
+SYF_A.US,D,20210503,000000,26.52,26.72,26.45,26.645,120730,0
+SYF_A.US,D,20210504,000000,26.59,26.699,26.59,26.68,39051,0
+SYF_A.US,D,20210505,000000,26.67,26.6894,26.55,26.56,18029,0
+SYF_A.US,D,20210506,000000,26.6,26.68,26.5107,26.67,22543,0
+SYF_A.US,D,20210507,000000,26.72,26.77,26.63,26.77,24148,0
+SYF_A.US,D,20210510,000000,26.69,26.72,26.51,26.51,35053,0
+SYF_A.US,D,20210511,000000,26.45,26.46,26.2,26.3,231058,0
+SYF_A.US,D,20210512,000000,26.28,26.43,26.11,26.37,135263,0
+SYF_A.US,D,20210513,000000,26.39,26.51,26.19,26.24,24361,0
+SYF_A.US,D,20210514,000000,26.29,26.44,26.2374,26.35,22609,0
+SYF_A.US,D,20210517,000000,26.46,26.5265,26.27,26.4,22297,0
+SYF_A.US,D,20210518,000000,26.47,26.6,26.2822,26.6,67701,0
+SYF_A.US,D,20210519,000000,26.51,26.69,26.3029,26.65,38355,0
+SYF_A.US,D,20210520,000000,26.71,26.72,26.4402,26.66,14663,0
+SYF_A.US,D,20210521,000000,26.61,26.7,26.61,26.68,31174,0
+SYF_A.US,D,20210524,000000,26.72,26.75,26.56,26.7,30503,0
+SYF_A.US,D,20210525,000000,26.75,26.75,26.58,26.72,27625,0
+SYF_A.US,D,20210526,000000,26.72,26.72,26.58,26.68,14133,0
+SYF_A.US,D,20210527,000000,26.7,26.73,26.6155,26.69,20227,0
+SYF_A.US,D,20210528,000000,26.73,26.7358,26.62,26.7,32902,0
+SYF_A.US,D,20210601,000000,26.71,26.85,26.6706,26.77,30989,0
+SYF_A.US,D,20210602,000000,26.82,26.94,26.72,26.87,31711,0
+SYF_A.US,D,20210603,000000,26.79,26.9119,26.78,26.86,15581,0
+SYF_A.US,D,20210604,000000,26.94,26.94,26.6993,26.75,38851,0
+SYF_A.US,D,20210607,000000,26.81,26.81,26.66,26.7,16793,0
+SYF_A.US,D,20210608,000000,26.74,26.87,26.67,26.87,31717,0
+SYF_A.US,D,20210609,000000,26.93,26.99,26.7697,26.94,30108,0
+SYF_A.US,D,20210610,000000,26.94,26.94,26.64,26.7,102841,0
+SYF_A.US,D,20210611,000000,26.72,26.7498,26.66,26.72,14111,0
+SYF_A.US,D,20210614,000000,26.75,26.83,26.67,26.83,75071,0
+SYF_A.US,D,20210615,000000,26.84,26.98,26.7,26.98,50417,0
+SYF_A.US,D,20210616,000000,26.94,26.99,26.82,26.9,106016,0
+SYF_A.US,D,20210617,000000,26.9,26.95,26.8602,26.95,36315,0
+SYF_A.US,D,20210618,000000,26.92,27.07,26.8301,27.07,24875,0
+SYF_A.US,D,20210621,000000,27.07,27.11,26.93,27.08,56850,0
+SYF_A.US,D,20210622,000000,27.09,27.24,27.0026,27.24,53177,0
+SYF_A.US,D,20210623,000000,27.24,27.25,27.131,27.2,41313,0
+SYF_A.US,D,20210624,000000,27.25,27.25,26.95,27,65178,0
+SYF_A.US,D,20210625,000000,27.06,27.1,26.86,27.02,19728,0
+SYF_A.US,D,20210628,000000,27.09,27.23,26.89,27.19,25924,0
+SYF_A.US,D,20210629,000000,27.19,27.19,26.94,27.19,20453,0
+SYF_A.US,D,20210630,000000,27.19,27.47,27.15,27.36,120288,0
+SYF_A.US,D,20210701,000000,27.34,27.48,27.1698,27.3,55430,0
+SYF_A.US,D,20210702,000000,27.4,27.4285,27.2301,27.32,28997,0
+SYF_A.US,D,20210706,000000,27.4,27.56,27.25,27.54,26604,0
+SYF_A.US,D,20210707,000000,27.58,27.58,27.3013,27.53,79142,0
+SYF_A.US,D,20210708,000000,27.44,27.51,27.24,27.28,28667,0
+SYF_A.US,D,20210709,000000,27.29,27.3893,27.17,27.19,27334,0
+SYF_A.US,D,20210712,000000,27.25,27.25,27.15,27.2,19186,0
+SYF_A.US,D,20210713,000000,27.25,27.36,26.9506,26.98,44618,0
+SYF_A.US,D,20210714,000000,27,27.1602,26.82,27.09,76463,0
+SYF_A.US,D,20210715,000000,27.15,27.18,27.01,27.13,30950,0
+SYF_A.US,D,20210716,000000,27.18,27.2,27.03,27.19,19952,0
+SYF_A.US,D,20210719,000000,27.15,27.28,26.965,27.23,72326,0
+SYF_A.US,D,20210720,000000,27.25,27.49,27.2119,27.29,43179,0
+SYF_A.US,D,20210721,000000,27.43,27.44,27.24,27.27,18395,0
+SYF_A.US,D,20210722,000000,27.38,27.38,27.14,27.15,65444,0
+SYF_A.US,D,20210723,000000,27.28,27.31,27.05,27.11,37521,0
+SYF_A.US,D,20210726,000000,27.23,27.33,27.0216,27.09,16631,0
+SYF_A.US,D,20210727,000000,27.24,27.24,26.87,27,18743,0
+SYF_A.US,D,20210728,000000,27.1,27.1,26.9,27,20730,0
+SYF_A.US,D,20210729,000000,27.05,27.11,26.87,27.02,90637,0
+SYF_A.US,D,20210730,000000,26.63,26.79,26.63,26.75,29371,0
+SYF_A.US,D,20210802,000000,26.87,26.9,26.78,26.78,32483,0
+SYF_A.US,D,20210803,000000,26.76,26.9193,26.76,26.85,42767,0
+SYF_A.US,D,20210804,000000,26.91,26.95,26.78,26.88,53325,0
+SYF_A.US,D,20210805,000000,26.95,27.04,26.92,26.93,49937,0
+SYF_A.US,D,20210806,000000,27.04,27.07,26.9039,26.98,27557,0
+SYF_A.US,D,20210809,000000,27,27,26.8,26.9,33739,0
+SYF_A.US,D,20210810,000000,26.95,26.95,26.36,26.55,28088,0
+SYF_A.US,D,20210811,000000,26.65,26.6963,26.5,26.58,232187,0
+SYF_A.US,D,20210812,000000,26.62,26.77,26.58,26.59,37626,0
+SYF_A.US,D,20210813,000000,26.63,26.7499,26.6,26.7,84389,0
+SYF_A.US,D,20210816,000000,26.75,26.75,26.47,26.52,65769,0
+SYF_A.US,D,20210817,000000,26.48,26.59,26.39,26.58,44916,0
+SYF_A.US,D,20210818,000000,26.57,26.59,26.4256,26.48,19854,0
+SYF_A.US,D,20210819,000000,26.47,26.4996,26.37,26.47,22227,0
+SYF_A.US,D,20210820,000000,26.53,26.6,26.48,26.54,47367,0
+SYF_A.US,D,20210823,000000,26.53,26.63,26.47,26.51,91560,0
+SYF_A.US,D,20210824,000000,26.39,26.555,26.39,26.48,29918,0
+SYF_A.US,D,20210825,000000,26.47,26.53,26.43,26.48,26461,0
+SYF_A.US,D,20210826,000000,26.48,26.48,26.39,26.4,19987,0
+SYF_A.US,D,20210827,000000,26.47,26.59,26.44,26.59,23873,0
+SYF_A.US,D,20210830,000000,26.63,26.7,26.55,26.56,189868,0
+SYF_A.US,D,20210831,000000,26.55,26.64,26.5139,26.62,89279,0
+SYF_A.US,D,20210901,000000,26.67,26.73,26.48,26.71,38367,0
+SYF_A.US,D,20210902,000000,26.73,26.96,26.7258,26.89,43390,0
+SYF_A.US,D,20210903,000000,26.94,27.02,26.93,27.01,36940,0
+SYF_A.US,D,20210907,000000,26.99,27.0199,26.9,26.97,37695,0
+SYF_A.US,D,20210908,000000,26.97,26.98,26.89,26.98,26735,0
+SYF_A.US,D,20210909,000000,26.98,27.06,26.88,27.0481,10837,0
+SYF_A.US,D,20210910,000000,27.07,27.18,27.02,27.12,27630,0
+SYF_A.US,D,20210913,000000,27.18,27.18,27.03,27.04,19063,0
+SYF_A.US,D,20210914,000000,27.09,27.09,26.8,26.85,27672,0
+SYF_A.US,D,20210915,000000,26.96,27.09,26.9,27.04,21934,0
+SYF_A.US,D,20210916,000000,27.08,27.09,26.95,27.07,49108,0
+SYF_A.US,D,20210917,000000,27.09,27.09,27.049,27.07,19906,0
+SYF_A.US,D,20210920,000000,26.95,27.04,26.7715,26.99,48387,0
+SYF_A.US,D,20210921,000000,26.95,27,26.92,26.99,22752,0
+SYF_A.US,D,20210922,000000,26.95,27.17,26.8891,27.0788,43217,0
+SYF_A.US,D,20210923,000000,27.09,27.09,26.8301,26.93,36838,0
+SYF_A.US,D,20210924,000000,26.91,26.95,26.68,26.69,23807,0
+SYF_A.US,D,20210927,000000,26.66,26.67,26.55,26.66,36499,0
+SYF_A.US,D,20210928,000000,26.62,26.62,26.31,26.44,71430,0
+SYF_A.US,D,20210929,000000,26.49,26.68,26.418,26.65,30904,0
+SYF_A.US,D,20210930,000000,26.7,26.88,26.61,26.66,89737,0
+SYF_A.US,D,20211001,000000,26.85,26.88,26.73,26.8,42643,0
+SYF_A.US,D,20211004,000000,26.83,26.84,26.63,26.63,69368,0
+SYF_A.US,D,20211005,000000,26.7,26.76,26.26,26.3022,67362,0
+SYF_A.US,D,20211006,000000,26.43,26.68,26.3448,26.66,55418,0
+SYF_A.US,D,20211007,000000,26.62,26.78,26.62,26.74,53312,0
+SYF_A.US,D,20211008,000000,26.76,26.84,26.7,26.78,71900,0
+SYF_A.US,D,20211011,000000,26.78,26.85,26.72,26.73,18178,0
+SYF_A.US,D,20211012,000000,26.83,27.0599,26.82,26.95,17456,0
+SYF_A.US,D,20211013,000000,26.99,27.2,26.94,27.16,25634,0
+SYF_A.US,D,20211014,000000,27.19,27.35,27.1476,27.29,59540,0
+SYF_A.US,D,20211015,000000,27.3,27.3,27.04,27.04,43704,0
+SYF_A.US,D,20211018,000000,27.03,27.17,26.95,27.02,30310,0
+SYF_A.US,D,20211019,000000,27.12,27.18,26.8,26.9599,61917,0
+SYF_A.US,D,20211020,000000,26.96,26.97,26.81,26.94,92746,0
+SYF_A.US,D,20211021,000000,27,27.02,26.8826,26.915,22138,0
+SYF_A.US,D,20211022,000000,27.02,27.02,26.88,26.94,70422,0
+SYF_A.US,D,20211025,000000,27.06,27.1265,26.8,26.86,113505,0
+SYF_A.US,D,20211026,000000,26.94,27,26.84,26.84,118143,0
+SYF_A.US,D,20211027,000000,26.88,26.9,26.8,26.86,62898,0
+SYF_A.US,D,20211028,000000,26.9,27.03,26.83,26.9101,34632,0
+SYF_A.US,D,20211029,000000,26.43,26.69,26.43,26.67,63047,0
+SYF_A.US,D,20211101,000000,26.68,26.87,26.5919,26.83,23357,0
+SYF_A.US,D,20211102,000000,26.84,26.84,26.6812,26.77,26148,0
+SYF_A.US,D,20211103,000000,26.79,26.79,26.71,26.79,33321,0
+SYF_A.US,D,20211104,000000,26.79,27.035,26.75,26.94,39677,0
+SYF_A.US,D,20211105,000000,26.94,26.99,26.85,26.96,32052,0
+SYF_A.US,D,20211108,000000,26.97,26.97,26.825,26.87,26676,0
+SYF_A.US,D,20211109,000000,26.99,27,26.83,26.91,14070,0
+SYF_A.US,D,20211110,000000,26.93,26.93,26.5,26.54,30216,0
+SYF_A.US,D,20211111,000000,26.65,26.69,26.41,26.42,16657,0
+SYF_A.US,D,20211112,000000,26.54,26.54,26.34,26.42,24319,0
+SYF_A.US,D,20211115,000000,26.5,26.5,26.22,26.25,33085,0
+SYF_A.US,D,20211116,000000,26.33,26.401,26.04,26.14,60621,0
+SYF_A.US,D,20211117,000000,26.2,26.35,26.0399,26.22,40285,0
+SYF_A.US,D,20211118,000000,26.35,26.35,26.13,26.18,11046,0
+SYF_A.US,D,20211119,000000,26.3,26.3,26.12,26.18,32960,0
+SYF_A.US,D,20211122,000000,26.2,26.3,26,26.11,23296,0
+SYF_A.US,D,20211123,000000,26.18,26.18,25.895,25.95,19604,0
+SYF_A.US,D,20211124,000000,26,26.35,25.93,26.29,73517,0
+SYF_A.US,D,20211126,000000,26.19,26.19,25.87,26.01,20769,0
+SYF_A.US,D,20211129,000000,26.19,26.24,25.96,26.2,75307,0
+SYF_A.US,D,20211130,000000,26.2,26.33,26.06,26.3,114563,0
+SYF_A.US,D,20211201,000000,26.33,26.56,26.33,26.48,58076,0
+SYF_A.US,D,20211202,000000,26.41,26.75,26.41,26.54,27637,0
+SYF_A.US,D,20211203,000000,26.69,26.69,26.49,26.54,26503,0
+SYF_A.US,D,20211206,000000,26.58,26.6499,26.55,26.6,23469,0
+SYF_A.US,D,20211207,000000,26.7,26.84,26.6357,26.78,14874,0
+SYF_A.US,D,20211208,000000,26.78,26.78,26.64,26.755,16998,0
+SYF_A.US,D,20211209,000000,26.63,26.83,26.63,26.74,23955,0
+SYF_A.US,D,20211210,000000,26.81,26.81,26.55,26.68,40657,0
+SYF_A.US,D,20211213,000000,26.61,26.62,26.49,26.58,33665,0
+SYF_A.US,D,20211214,000000,26.47,26.5516,26.42,26.49,14615,0
+SYF_A.US,D,20211215,000000,26.43,26.56,26.43,26.5344,25154,0
+SYF_A.US,D,20211216,000000,26.55,26.77,26.55,26.71,23530,0
+SYF_A.US,D,20211217,000000,26.7,26.7385,26.5,26.5,24250,0
+SYF_A.US,D,20211220,000000,26.49,26.71,26.49,26.62,19547,0
+SYF_A.US,D,20211221,000000,26.7,26.73,26.55,26.7,19583,0
+SYF_A.US,D,20211222,000000,26.62,26.885,26.62,26.86,22254,0
+SYF_A.US,D,20211223,000000,26.92,26.93,26.6049,26.64,12480,0
+SYF_A.US,D,20211227,000000,26.7,26.774,26.6426,26.69,20541,0
+SYF_A.US,D,20211228,000000,26.7,26.79,26.66,26.71,10234,0
+SYF_A.US,D,20211229,000000,26.78,26.84,26.6444,26.8,17321,0
+SYF_A.US,D,20211230,000000,26.8,27.04,26.8,26.99,20361,0
+SYF_A.US,D,20211231,000000,26.84,27.08,26.819,26.93,49278,0
+SYF_A.US,D,20220103,000000,27.04,27.08,26.83,26.905,45728,0
+SYF_A.US,D,20220104,000000,26.9,26.93,26.6217,26.7,32851,0
+SYF_A.US,D,20220105,000000,26.7,26.82,26.2,26.27,37407,0
+SYF_A.US,D,20220106,000000,26.43,26.61,26.12,26.6,27034,0
+SYF_A.US,D,20220107,000000,26.5,26.6111,26.14,26.31,31702,0
+SYF_A.US,D,20220110,000000,26.3,26.425,26.11,26.19,36922,0
+SYF_A.US,D,20220111,000000,26.26,26.47,26.1819,26.39,19897,0
+SYF_A.US,D,20220112,000000,26.41,26.5081,26.3,26.3,29136,0
+SYF_A.US,D,20220113,000000,26.39,26.565,26.32,26.49,12394,0
+SYF_A.US,D,20220114,000000,26.44,26.57,26.3,26.54,27290,0
+SYF_A.US,D,20220118,000000,26.4,26.49,26.24,26.28,28268,0
+SYF_A.US,D,20220119,000000,26.39,26.42,26.33,26.39,24323,0
+SYF_A.US,D,20220120,000000,26.52,26.52,26.39,26.4,38065,0
+SYF_A.US,D,20220121,000000,26.3,26.395,26.18,26.21,24570,0
+SYF_A.US,D,20220124,000000,26.14,26.2,25.9,26.11,65489,0
+SYF_A.US,D,20220125,000000,26.03,26.158,25.92,25.97,39413,0
+SYF_A.US,D,20220126,000000,26.02,26.27,25.6,25.8744,87749,0
+SYF_A.US,D,20220127,000000,26.09,26.09,25.3209,25.41,74782,0
+SYF_A.US,D,20220128,000000,25.46,25.6413,25.36,25.47,45827,0
+SYF_A.US,D,20220131,000000,25.4,26.115,25.4,25.99,168983,0
+SYF_A.US,D,20220201,000000,26.01,26.11,25.87,26,40705,0
+SYF_A.US,D,20220202,000000,26,26.34,25.71,25.71,46548,0
+SYF_A.US,D,20220203,000000,25.58,25.69,25.37,25.4697,85054,0
+SYF_A.US,D,20220204,000000,25.4,25.6,25.01,25.085,119304,0
+SYF_A.US,D,20220207,000000,25.21,25.24,25.06,25.09,56767,0
+SYF_A.US,D,20220208,000000,25.1,25.1799,24.81,25.15,94501,0
+SYF_A.US,D,20220209,000000,25.06,25.06,24.79,24.93,67056,0
+SYF_A.US,D,20220210,000000,24.83,24.87,24.11,24.27,121592,0
+SYF_A.US,D,20220211,000000,24.39,24.63,24.1778,24.25,91171,0
+SYF_A.US,D,20220214,000000,24.16,24.27,23.79,23.99,107371,0
+SYF_A.US,D,20220215,000000,24.15,24.4981,23.9669,24.23,105304,0
+SYF_A.US,D,20220216,000000,24.23,24.38,24,24.28,70997,0
+SYF_A.US,D,20220217,000000,24.32,24.3961,23.998,24.06,68389,0
+SYF_A.US,D,20220218,000000,24.06,24.25,23.9995,24.04,46347,0
+SYF_A.US,D,20220222,000000,23.93,24.1901,23.8,24.05,87922,0
+SYF_A.US,D,20220223,000000,24.14,24.19,23.86,23.91,47133,0
+SYF_A.US,D,20220224,000000,23.8,24.14,23.6,24.14,92021,0
+SYF_A.US,D,20220225,000000,24.25,24.5,24.18,24.5,30611,0
+SYF_A.US,D,20220228,000000,24.46,24.74,24.3,24.74,47499,0
+SYF_A.US,D,20220301,000000,24.6,24.9,24.4896,24.82,27952,0
+SYF_A.US,D,20220302,000000,24.84,24.87,24.7,24.83,41027,0
+SYF_A.US,D,20220303,000000,24.96,24.9996,24.44,24.51,45931,0
+SYF_A.US,D,20220304,000000,24.69,24.7533,24.19,24.19,23727,0
+SYF_A.US,D,20220307,000000,24.21,24.25,23.95,23.95,45928,0
+SYF_A.US,D,20220308,000000,23.86,24.17,23.67,23.7618,27920,0
+SYF_A.US,D,20220309,000000,23.89,24.1,23.8501,23.89,61513,0
+SYF_A.US,D,20220310,000000,23.9,24.0377,23.52,23.63,30398,0
+SYF_A.US,D,20220311,000000,23.58,23.9814,23.44,23.53,29091,0
+SYF_A.US,D,20220314,000000,23.61,23.61,23.08,23.18,57459,0
+SYF_A.US,D,20220315,000000,23.21,23.81,23.04,23.15,75130,0
+SYF_A.US,D,20220316,000000,23.15,23.5766,23.15,23.43,87032,0
+SYF_A.US,D,20220317,000000,23.48,23.85,23.42,23.7,87892,0
+SYF_A.US,D,20220318,000000,23.58,23.99,23.58,23.95,61119,0
+SYF_A.US,D,20220321,000000,23.89,24.1,23.59,23.63,55474,0
+SYF_A.US,D,20220322,000000,23.66,23.93,23.5,23.72,47461,0
+SYF_A.US,D,20220323,000000,23.66,23.96,23.59,23.9,49654,0
+SYF_A.US,D,20220324,000000,23.9,23.96,23.8,23.83,32692,0
+SYF_A.US,D,20220325,000000,23.87,23.95,23.27,23.44,59283,0
+SYF_A.US,D,20220328,000000,23.51,23.6985,23.28,23.55,47346,0
+SYF_A.US,D,20220329,000000,23.66,23.93,23.66,23.89,44142,0
+SYF_A.US,D,20220330,000000,23.87,24.1,23.8159,24.055,84568,0
+SYF_A.US,D,20220331,000000,24.09,24.42,24.05,24.36,39324,0
+SYF_A.US,D,20220401,000000,24.27,24.27,23.94,24.1699,69381,0
+SYF_A.US,D,20220404,000000,24.28,24.32,23.91,23.96,52608,0
+SYF_A.US,D,20220405,000000,23.91,24,23.61,23.68,59425,0
+SYF_A.US,D,20220406,000000,23.5,23.55,23.12,23.21,141736,0
+SYF_A.US,D,20220407,000000,23.16,23.5673,23.16,23.28,50827,0
+SYF_A.US,D,20220408,000000,23.17,23.3276,23.17,23.2,49980,0
+SYF_A.US,D,20220411,000000,23.2,23.2124,22.36,22.4,100472,0
+SYF_A.US,D,20220412,000000,22.64,22.67,22.33,22.55,51189,0
+SYF_A.US,D,20220413,000000,22.55,22.9,22.43,22.9,53182,0
+SYF_A.US,D,20220414,000000,22.87,22.87,22.42,22.49,53978,0
+SYF_A.US,D,20220418,000000,22.57,22.6897,22.33,22.5,45424,0
+SYF_A.US,D,20220419,000000,22.45,22.6386,22.37,22.43,65962,0
+SYF_A.US,D,20220420,000000,22.57,22.85,22.4525,22.55,24467,0
+SYF_A.US,D,20220421,000000,22.63,22.71,22.21,22.21,52172,0
+SYF_A.US,D,20220422,000000,22.21,22.35,21.91,22.1,62681,0
+SYF_A.US,D,20220425,000000,22.23,22.5699,22.12,22.22,59762,0
+SYF_A.US,D,20220426,000000,22.33,22.4,22.1,22.11,26457,0
+SYF_A.US,D,20220427,000000,22.21,22.2868,21.33,21.39,95089,0
+SYF_A.US,D,20220428,000000,21.45,21.97,20.85,21.26,124998,0
+SYF_A.US,D,20220429,000000,20.88,21.07,20.45,20.68,171036,0
+SYF_A.US,D,20220502,000000,20.68,20.7454,20.22,20.48,72070,0
+SYF_A.US,D,20220503,000000,20.51,20.98,19.895,20.15,72690,0
+SYF_A.US,D,20220504,000000,20.19,20.4651,19.93,20.35,381388,0
+SYF_A.US,D,20220505,000000,20.1,20.1,19.34,19.87,190169,0
+SYF_A.US,D,20220506,000000,19.79,19.92,18.91,19.29,280257,0
+SYF_A.US,D,20220509,000000,19.02,19.5096,18.686,18.79,172310,0
+SYF_A.US,D,20220510,000000,19.14,19.25,18.9,18.98,89354,0
+SYF_A.US,D,20220511,000000,18.92,19.4,18.92,19.09,133100,0
+SYF_A.US,D,20220512,000000,19.16,19.35,18.91,19.27,125545,0
+SYF_A.US,D,20220513,000000,19.38,19.69,19.38,19.64,84529,0
+SYF_A.US,D,20220516,000000,19.735,20.1,19.4,19.94,85936,0
+SYF_A.US,D,20220517,000000,20.01,20.18,19.63,19.64,130494,0
+SYF_A.US,D,20220518,000000,19.7,19.8607,19.17,19.36,109020,0
+SYF_A.US,D,20220519,000000,19.21,19.7,19.21,19.43,150226,0
+SYF_A.US,D,20220520,000000,19.54,19.6,19.14,19.26,150405,0
+SYF_A.US,D,20220523,000000,19.2,19.64,19.08,19.165,185080,0
+SYF_A.US,D,20220524,000000,19.22,19.83,19.1011,19.83,173493,0
+SYF_A.US,D,20220525,000000,19.83,20.89,19.83,20.78,129009,0
+SYF_A.US,D,20220526,000000,20.92,21.4214,20.6849,21.06,194035,0
+SYF_A.US,D,20220527,000000,21.11,21.8,21.11,21.47,121549,0
+SYF_A.US,D,20220531,000000,21.53,21.53,21.12,21.18,139225,0
+SYF_A.US,D,20220601,000000,21.29,21.2999,20.78,20.98,74434,0
+SYF_A.US,D,20220602,000000,20.95,21.05,20.72,21.04,70979,0
+SYF_A.US,D,20220603,000000,20.82,20.99,20.717,20.99,54403,0
+SYF_A.US,D,20220606,000000,21.07,21.07,20.4756,20.5,90455,0
+SYF_A.US,D,20220607,000000,20.59,20.85,20.5,20.77,77990,0
+SYF_A.US,D,20220608,000000,20.8,20.85,20.55,20.65,85061,0
+SYF_A.US,D,20220609,000000,20.65,20.74,20.33,20.33,56636,0
+SYF_A.US,D,20220610,000000,20.21,20.21,19.15,19.22,329278,0
+SYF_A.US,D,20220613,000000,18.94,18.94,18.4501,18.53,121515,0
+SYF_A.US,D,20220614,000000,18.69,18.75,18.15,18.34,114557,0
+SYF_A.US,D,20220615,000000,18.45,18.87,18.38,18.78,154299,0
+SYF_A.US,D,20220616,000000,18.52,18.7199,18.3,18.36,72304,0
+SYF_A.US,D,20220617,000000,18.29,18.51,18.2801,18.4,59249,0
+SYF_A.US,D,20220621,000000,18.56,18.79,18.4,18.5,82995,0
+SYF_A.US,D,20220622,000000,18.48,18.77,18.32,18.7,125440,0
+SYF_A.US,D,20220623,000000,18.61,18.8824,18.53,18.58,85643,0
+SYF_A.US,D,20220624,000000,18.67,18.8705,18.6,18.68,166714,0
+SYF_A.US,D,20220627,000000,18.75,18.8899,18.6,18.78,185129,0
+SYF_A.US,D,20220628,000000,18.82,18.97,18.62,18.7,67790,0
+SYF_A.US,D,20220629,000000,18.77,19.01,18.5801,18.97,182464,0
+SYF_A.US,D,20220630,000000,18.97,19.29,18.8118,19.1,105060,0
+SYF_A.US,D,20220701,000000,19.18,19.58,19.18,19.39,58031,0
+SYF_A.US,D,20220705,000000,19.27,19.4799,19.02,19.33,94036,0
+SYF_A.US,D,20220706,000000,19.25,19.46,19.06,19.3,95778,0
+SYF_A.US,D,20220707,000000,19.27,19.4799,19.15,19.42,100427,0
+SYF_A.US,D,20220708,000000,19.34,19.665,19.34,19.66,90335,0
+SYF_A.US,D,20220711,000000,19.66,19.68,19.52,19.586,47684,0
+SYF_A.US,D,20220712,000000,19.64,19.865,19.58,19.62,167253,0
+SYF_A.US,D,20220713,000000,19.4,19.6,19.35,19.5,137315,0
+SYF_A.US,D,20220714,000000,19.39,19.4099,19.15,19.19,74640,0
+SYF_A.US,D,20220715,000000,19.27,19.41,19.2152,19.36,54919,0
+SYF_A.US,D,20220718,000000,19.46,19.76,19.46,19.58,135719,0
+SYF_A.US,D,20220719,000000,19.68,19.82,19.55,19.66,130972,0
+SYF_A.US,D,20220720,000000,19.71,19.8077,19.62,19.74,99595,0
+SYF_A.US,D,20220721,000000,19.74,20.33,19.7309,20.08,84120,0
+SYF_A.US,D,20220722,000000,20.18,20.7,20.18,20.6,69211,0
+SYF_A.US,D,20220725,000000,20.69,20.74,20.41,20.5,84328,0
+SYF_A.US,D,20220726,000000,20.57,20.98,20.54,20.82,162880,0
+SYF_A.US,D,20220727,000000,20.85,21.07,20.58,21.05,90969,0
+SYF_A.US,D,20220728,000000,21.09,21.1699,20.66,20.73,172885,0
+SYF_A.US,D,20220729,000000,20.48,20.7,20.41,20.66,124564,0
+SYF_A.US,D,20220801,000000,20.57,20.8782,20.57,20.61,162873,0
+SYF_A.US,D,20220802,000000,20.64,21.7254,20.6,21.31,156721,0
+SYF_A.US,D,20220803,000000,21.41,22.09,21.2885,22.09,103238,0
+SYF_A.US,D,20220804,000000,21.97,22.31,21.97,22.14,65577,0
+SYF_A.US,D,20220805,000000,21.99,22.1566,21.71,21.88,36162,0
+SYF_A.US,D,20220808,000000,21.99,22.13,21.76,21.98,61018,0
+SYF_A.US,D,20220809,000000,21.98,21.98,21.5,21.63,63211,0
+SYF_A.US,D,20220810,000000,21.83,22.1899,21.78,22.05,64205,0
+SYF_A.US,D,20220811,000000,22.06,22.11,21.23,21.27,141768,0
+SYF_A.US,D,20220812,000000,21.27,21.6091,21.01,21.48,132165,0
+SYF_A.US,D,20220815,000000,21.62,21.72,21.33,21.6,86426,0
+SYF_A.US,D,20220816,000000,21.67,21.68,21.3,21.68,95257,0
+SYF_A.US,D,20220817,000000,21.5,21.5,21.06,21.23,53547,0
+SYF_A.US,D,20220818,000000,21.32,21.32,20.925,21,82912,0
+SYF_A.US,D,20220819,000000,20.8,20.85,20.45,20.85,135643,0
+SYF_A.US,D,20220822,000000,20.69,20.69,20.27,20.33,74876,0
+SYF_A.US,D,20220823,000000,20.32,20.43,19.41,19.86,152984,0
+SYF_A.US,D,20220824,000000,19.8,20.33,19.5811,20.25,64390,0
+SYF_A.US,D,20220825,000000,20.18,20.76,20.18,20.48,89010,0
+SYF_A.US,D,20220826,000000,20.45,20.6,20.13,20.25,70289,0
+SYF_A.US,D,20220829,000000,20.18,20.255,20,20.11,51935,0
+SYF_A.US,D,20220830,000000,20.24,20.2962,19.95,20.14,48093,0
+SYF_A.US,D,20220831,000000,20.26,20.3,19.84,19.95,64747,0
+SYF_A.US,D,20220901,000000,19.85,20.0683,19.48,19.91,65348,0
+SYF_A.US,D,20220902,000000,20.11,20.2,19.92,19.99,28507,0
+SYF_A.US,D,20220906,000000,20.06,20.2574,19.66,19.8,43225,0
+SYF_A.US,D,20220907,000000,19.88,20.15,19.7224,19.99,48657,0
+SYF_A.US,D,20220908,000000,19.97,20.24,19.85,19.94,70783,0
+SYF_A.US,D,20220909,000000,20.01,20.41,19.9473,20.41,40033,0
+SYF_A.US,D,20220912,000000,20.42,20.57,20.3379,20.38,39670,0
+SYF_A.US,D,20220913,000000,20.09,20.4,20.09,20.3,40362,0
+SYF_A.US,D,20220914,000000,20.23,20.39,19.93,20.07,78380,0
+SYF_A.US,D,20220915,000000,19.9,20.1001,19.64,19.6403,51699,0
+SYF_A.US,D,20220916,000000,19.36,19.86,19.32,19.78,37383,0
+SYF_A.US,D,20220919,000000,19.73,19.78,19.43,19.5,58669,0
+SYF_A.US,D,20220920,000000,19.4,19.4,19.05,19.07,61561,0
+SYF_A.US,D,20220921,000000,19.12,19.3943,18.97,19.15,64324,0
+SYF_A.US,D,20220922,000000,19.09,19.09,18.59,18.79,63868,0
+SYF_A.US,D,20220923,000000,18.84,18.93,18.53,18.5714,75919,0
+SYF_A.US,D,20220926,000000,18.36,18.72,17.82,18.02,85886,0
+SYF_A.US,D,20220927,000000,18.05,18.48,18,18.16,98333,0
+SYF_A.US,D,20220928,000000,18.25,18.86,18.055,18.83,125847,0
+SYF_A.US,D,20220929,000000,18.75,18.75,18.2001,18.32,101309,0
+SYF_A.US,D,20220930,000000,18.3,18.5,18.0801,18.3,380881,0
+SYF_A.US,D,20221003,000000,18.41,18.765,18.41,18.49,49550,0
+SYF_A.US,D,20221004,000000,18.62,19.08,18.62,18.68,45630,0
+SYF_A.US,D,20221005,000000,18.55,18.564,18.4,18.52,36046,0
+SYF_A.US,D,20221006,000000,18.51,18.6094,18.45,18.45,48719,0
+SYF_A.US,D,20221007,000000,18.26,18.345,18.12,18.16,53450,0
+SYF_A.US,D,20221010,000000,18.26,18.26,17.85,18.08,53056,0
+SYF_A.US,D,20221011,000000,18.15,18.25,17.75,17.83,74113,0
+SYF_A.US,D,20221012,000000,17.75,17.92,17.66,17.92,53218,0
+SYF_A.US,D,20221013,000000,17.66,17.9,17.35,17.55,109926,0
+SYF_A.US,D,20221014,000000,17.65,17.806,17.43,17.5,40422,0
+SYF_A.US,D,20221017,000000,17.65,17.9,17.5406,17.57,73161,0
+SYF_A.US,D,20221018,000000,17.66,17.7511,17.4425,17.65,67697,0
+SYF_A.US,D,20221019,000000,17.65,17.695,17.47,17.55,95242,0
+SYF_A.US,D,20221020,000000,17.59,17.59,17.11,17.17,70976,0
+SYF_A.US,D,20221021,000000,17.1,17.36,17,17.16,89649,0
+SYF_A.US,D,20221024,000000,17.2,17.5,17.13,17.22,71077,0
+SYF_A.US,D,20221025,000000,17.33,17.6,17.2698,17.49,95269,0
+SYF_A.US,D,20221026,000000,17.43,17.6498,17.25,17.28,415903,0
+SYF_A.US,D,20221027,000000,17.34,17.5109,17.16,17.19,109981,0
+SYF_A.US,D,20221028,000000,17.2,17.45,17.2,17.42,51817,0
+SYF_A.US,D,20221031,000000,17.13,17.3,16.8845,16.97,123987,0
+SYF_A.US,D,20221101,000000,17.2,17.3587,17.03,17.08,96442,0
+SYF_A.US,D,20221102,000000,17.13,17.46,17,17.05,78175,0
+SYF_A.US,D,20221103,000000,17.01,17.01,16.79,16.94,142367,0
+SYF_A.US,D,20221104,000000,17,17,16.7,16.802,85475,0
+SYF_A.US,D,20221107,000000,16.85,16.96,16.66,16.81,113119,0
+SYF_A.US,D,20221108,000000,16.97,17.19,16.8,17.06,117445,0
+SYF_A.US,D,20221109,000000,17.18,17.24,16.83,17.05,99483,0
+SYF_A.US,D,20221110,000000,17.51,18.08,17.41,17.98,86644,0
+SYF_A.US,D,20221111,000000,18.03,18.4099,17.9117,18.2226,61435,0
+SYF_A.US,D,20221114,000000,18.32,18.53,18.07,18.07,98750,0
+SYF_A.US,D,20221115,000000,18.58,18.74,18.31,18.7,69710,0
+SYF_A.US,D,20221116,000000,18.76,18.84,18.3711,18.66,52878,0
+SYF_A.US,D,20221117,000000,18.43,18.64,18.43,18.58,56953,0
+SYF_A.US,D,20221118,000000,18.52,18.5226,18.07,18.17,81693,0
+SYF_A.US,D,20221121,000000,18.38,18.49,18.15,18.35,84951,0
+SYF_A.US,D,20221122,000000,18.54,18.71,18.3523,18.43,106361,0
+SYF_A.US,D,20221123,000000,18.57,18.89,18.43,18.87,47873,0
+SYF_A.US,D,20221125,000000,18.89,19,18.72,19,31617,0
+SYF_A.US,D,20221128,000000,18.73,18.99,18.63,18.78,82676,0
+SYF_A.US,D,20221129,000000,18.62,18.89,18.4,18.55,90961,0
+SYF_A.US,D,20221130,000000,18.64,18.6699,18.3,18.55,110096,0
+SYF_A.US,D,20221201,000000,18.69,18.89,18.61,18.79,134875,0
+SYF_A.US,D,20221202,000000,18.61,19.12,18.56,19.03,80303,0
+SYF_A.US,D,20221205,000000,18.94,19.1135,18.45,18.45,65757,0
+SYF_A.US,D,20221206,000000,18.45,18.6099,18.1,18.15,93693,0
+SYF_A.US,D,20221207,000000,18.23,18.52,18.172,18.4549,90680,0
+SYF_A.US,D,20221208,000000,18.42,18.67,18.2,18.35,108103,0
+SYF_A.US,D,20221209,000000,18.24,18.32,18.01,18.06,87155,0
+SYF_A.US,D,20221212,000000,18.17,18.17,17.75,17.87,116785,0
+SYF_A.US,D,20221213,000000,18.26,18.3862,17.91,18.1,94070,0
+SYF_A.US,D,20221214,000000,18.19,18.233,17.96,18.1449,76430,0
+SYF_A.US,D,20221215,000000,18.07,18.0725,17.83,17.997,66083,0
+SYF_A.US,D,20221216,000000,17.91,18.42,17.83,18.26,113522,0
+SYF_A.US,D,20221219,000000,18.13,18.3,17.82,17.89,67452,0
+SYF_A.US,D,20221220,000000,17.83,18.26,17.77,18,144082,0
+SYF_A.US,D,20221221,000000,18.05,18.17,17.88,17.98,92779,0
+SYF_A.US,D,20221222,000000,17.98,18.07,17.7,17.75,92722,0
+SYF_A.US,D,20221223,000000,17.75,17.875,17.5438,17.65,69909,0
+SYF_A.US,D,20221227,000000,17.65,17.7135,17.2108,17.45,92036,0
+SYF_A.US,D,20221228,000000,17.28,17.48,17.01,17.01,114857,0
+SYF_A.US,D,20221229,000000,17.01,17.3,17.01,17.03,101439,0
+SYF_A.US,D,20221230,000000,17.12,17.35,17.03,17.15,189023,0
+SYF_A.US,D,20230103,000000,17.43,17.5599,17.26,17.42,51513,0
+SYF_A.US,D,20230104,000000,17.55,18.18,17.52,18.12,64736,0
+SYF_A.US,D,20230105,000000,18.05,18.43,17.79,18.04,133033,0
+SYF_A.US,D,20230106,000000,18.1,18.5985,18.1,18.29,98482,0
+SYF_A.US,D,20230109,000000,18.36,18.62,18.31,18.36,137659,0
+SYF_A.US,D,20230110,000000,18.34,18.475,18.25,18.425,78810,0
+SYF_A.US,D,20230111,000000,18.44,18.56,18.3501,18.56,90621,0
+SYF_A.US,D,20230112,000000,18.65,18.9915,18.45,18.79,68163,0
+SYF_A.US,D,20230113,000000,18.67,19.12,18.52,19.02,66958,0
+SYF_A.US,D,20230117,000000,19.11,19.5,18.78,19.5,136653,0
+SYF_A.US,D,20230118,000000,19.67,19.905,19.31,19.6245,109260,0
+SYF_A.US,D,20230119,000000,19.58,19.6,19.27,19.4,95474,0
+SYF_A.US,D,20230120,000000,19.49,19.49,19.24,19.31,90120,0
+SYF_A.US,D,20230123,000000,19.39,19.6,19.26,19.54,81224,0
+SYF_A.US,D,20230124,000000,19.6,19.68,19.49,19.5,104533,0
+SYF_A.US,D,20230125,000000,19.39,19.89,19.39,19.81,119075,0
+SYF_A.US,D,20230126,000000,19.86,19.96,19.735,19.95,102873,0
+SYF_A.US,D,20230127,000000,19.82,20.13,19.82,19.92,83029,0
+SYF_A.US,D,20230130,000000,19.8,20,19.7,19.8,240936,0
+SYF_A.US,D,20230131,000000,19.91,19.93,19.735,19.81,237026,0
+SYF_A.US,D,20230201,000000,19.53,19.65,19.2,19.6,276106,0
+SYF_A.US,D,20230202,000000,19.61,19.97,19.6001,19.96,117886,0
+SYF_A.US,D,20230203,000000,19.36,19.7199,19.36,19.43,112826,0
+SYF_A.US,D,20230206,000000,19.22,19.375,19.15,19.27,66995,0
+SYF_A.US,D,20230207,000000,19.19,19.2988,18.72,18.9,97525,0
+SYF_A.US,D,20230208,000000,18.97,19.51,18.97,19.51,98001,0
+SYF_A.US,D,20230209,000000,19.52,19.66,19.3142,19.41,96053,0
+SYF_A.US,D,20230210,000000,19.33,19.3985,19.21,19.31,69206,0
+SYF_A.US,D,20230213,000000,19.4,19.5,19.26,19.48,80096,0
+SYF_A.US,D,20230214,000000,19.43,19.4973,19.1231,19.3,110239,0
+SYF_A.US,D,20230215,000000,19.32,19.41,19.23,19.39,59756,0
+SYF_A.US,D,20230216,000000,19.26,19.34,19.13,19.24,61240,0
+SYF_A.US,D,20230217,000000,19.11,19.25,18.7,19.06,150204,0
+SYF_A.US,D,20230221,000000,18.89,18.89,18.33,18.33,79932,0
+SYF_A.US,D,20230222,000000,18.48,18.76,18.34,18.76,50489,0
+SYF_A.US,D,20230223,000000,18.82,19.1,18.695,19.06,71673,0
+SYF_A.US,D,20230224,000000,18.88,18.88,18.705,18.84,27680,0
+SYF_A.US,D,20230227,000000,18.95,18.95,18.74,18.86,39927,0
+SYF_A.US,D,20230228,000000,18.79,19.01,18.6101,18.82,115781,0
+SYF_A.US,D,20230301,000000,18.91,18.9399,18.6317,18.8,34840,0
+SYF_A.US,D,20230302,000000,18.62,18.7,18.2765,18.6,174147,0
+SYF_A.US,D,20230303,000000,18.8,18.82,18.5848,18.77,47682,0
+SYF_A.US,D,20230306,000000,18.68,18.89,18.65,18.8,43989,0
+SYF_A.US,D,20230307,000000,18.74,18.78,18.55,18.73,35552,0
+SYF_A.US,D,20230308,000000,18.73,18.79,18.57,18.77,41079,0
+SYF_A.US,D,20230309,000000,18.77,18.85,17.91,18.03,94080,0
+SYF_A.US,D,20230310,000000,17.45,17.7649,16.47,17,265977,0
+SYF_A.US,D,20230313,000000,14.51,15.8,14.01,14.815,477596,0
+SYF_A.US,D,20230314,000000,16.45,16.98,16.01,16.08,260159,0
+SYF_A.US,D,20230315,000000,15.82,16.69,13.72,14.36,557980,0
+SYF_A.US,D,20230316,000000,14.17,15.4,13.95,15.15,425892,0
+SYF_A.US,D,20230317,000000,15.23,15.25,14.3,14.76,419755,0
+SYF_A.US,D,20230320,000000,15.41,16.05,15.4,15.57,244146,0
+SYF_A.US,D,20230321,000000,15.9,16.71,15.9,16.53,145388,0
+SYF_A.US,D,20230322,000000,16.5,17.0178,16.5,16.65,85954,0
+SYF_A.US,D,20230323,000000,16.62,16.79,15.82,16.1,171900,0
+SYF_A.US,D,20230324,000000,16.1,16.1,15.57,15.74,182421,0
+SYF_A.US,D,20230327,000000,16.04,16.65,15.76,16.6,94815,0
+SYF_A.US,D,20230328,000000,16.55,16.915,16.21,16.37,57473,0
+SYF_A.US,D,20230329,000000,16.51,17.36,16.51,17.11,141435,0
+SYF_A.US,D,20230330,000000,17.13,17.3984,17.02,17.2,104697,0
+SYF_A.US,D,20230331,000000,17.25,17.5046,16.89,17.04,442451,0
+SYF_A.US,D,20230403,000000,17.13,17.58,16.75,17,104467,0
+SYF_A.US,D,20230404,000000,17.03,17.1161,16.51,16.71,83603,0
+SYF_A.US,D,20230405,000000,16.55,16.55,16.25,16.33,71525,0
+SYF_A.US,D,20230406,000000,16.31,16.51,16.14,16.26,45704,0
+SYF_A.US,D,20230410,000000,16.2,16.3999,16.07,16.15,76373,0
+SYF_A.US,D,20230411,000000,16.12,16.4,16.03,16.27,103333,0
+SYF_A.US,D,20230412,000000,16.36,16.3799,15.8408,15.87,127714,0
+SYF_A.US,D,20230413,000000,15.88,16.41,15.6,16.26,93302,0
+SYF_A.US,D,20230414,000000,16.27,16.965,16.1,16.82,77607,0
+SYF_A.US,D,20230417,000000,16.81,17.11,16.54,17.05,52679,0
+SYF_A.US,D,20230418,000000,17.02,17.08,16.8,17.03,44774,0
+SYF_A.US,D,20230419,000000,17.08,17.16,16.68,17.15,107842,0
+SYF_A.US,D,20230420,000000,16.97,17.01,16.85,17.01,82041,0
+SYF_A.US,D,20230421,000000,17.12,17.4,17.01,17.2639,45172,0
+SYF_A.US,D,20230424,000000,17.36,17.38,16.92,17.03,108846,0
+SYF_A.US,D,20230425,000000,16.82,16.98,16.75,16.9,106801,0
+SYF_A.US,D,20230426,000000,17,17.03,16.82,16.9,93111,0
+SYF_A.US,D,20230427,000000,16.9,17.2399,16.89,17.175,71978,0
+SYF_A.US,D,20230428,000000,17.07,17.4499,16.9,16.95,144356,0
+SYF_A.US,D,20230501,000000,16.7,16.75,16.14,16.38,100895,0
+SYF_A.US,D,20230502,000000,16.23,16.365,15.17,15.95,205119,0
+SYF_A.US,D,20230503,000000,15.85,16.1129,15.25,15.25,150351,0
+SYF_A.US,D,20230504,000000,14.9,15.89,14.39,14.72,349667,0
+SYF_A.US,D,20230505,000000,15.15,15.82,15.0001,15.25,122329,0
+SYF_A.US,D,20230508,000000,15.36,15.57,15.04,15.15,156058,0
+SYF_A.US,D,20230509,000000,15.15,15.1632,14.79,14.79,111325,0
+SYF_A.US,D,20230510,000000,15.12,15.235,14.7893,14.89,61245,0
+SYF_A.US,D,20230511,000000,14.86,15.1,14.62,14.675,156105,0
+SYF_A.US,D,20230512,000000,14.72,14.96,14.72,14.85,137235,0
+SYF_A.US,D,20230515,000000,15,16.25,14.92,15.9,267204,0
+SYF_A.US,D,20230516,000000,15.95,16.38,15.87,15.95,142295,0
+SYF_A.US,D,20230517,000000,16.07,16.48,16.0255,16.27,56541,0
+SYF_A.US,D,20230518,000000,16.21,16.5499,16.2,16.45,91580,0
+SYF_A.US,D,20230519,000000,16.5,17.19,16.21,16.9,172140,0
+SYF_A.US,D,20230522,000000,16.85,17.08,16.75,16.89,164405,0
+SYF_A.US,D,20230523,000000,16.75,17,16.75,16.75,122873,0
+SYF_A.US,D,20230524,000000,16.72,16.95,16.5925,16.835,61648,0
+SYF_A.US,D,20230525,000000,16.82,16.94,16.67,16.83,68671,0
+SYF_A.US,D,20230526,000000,16.75,17.0806,16.75,16.9,182579,0
+SYF_A.US,D,20230530,000000,17.05,17.49,16.95,17.3,73364,0
+SYF_A.US,D,20230531,000000,17.3,17.3,17.05,17.05,131847,0
+SYF_A.US,D,20230601,000000,17.11,17.6174,17.0616,17.39,45555,0
+SYF_A.US,D,20230602,000000,17.39,17.71,17.3,17.7,74574,0
+SYF_A.US,D,20230605,000000,17.55,17.7499,17.3,17.7,31292,0
+SYF_A.US,D,20230606,000000,17.76,17.9395,17.6401,17.84,44230,0
+SYF_A.US,D,20230607,000000,17.8,17.96,17.64,17.85,53610,0
+SYF_A.US,D,20230608,000000,17.88,17.885,17.65,17.86,39713,0
+SYF_A.US,D,20230609,000000,17.76,17.8886,17.44,17.44,46111,0
+SYF_A.US,D,20230612,000000,17.7,17.7,17.1801,17.24,34137,0
+SYF_A.US,D,20230613,000000,17.31,17.55,17.31,17.44,31081,0
+SYF_A.US,D,20230614,000000,17.36,17.4899,17.05,17.15,38168,0
+SYF_A.US,D,20230615,000000,17.25,17.25,17.05,17.1999,43678,0
+SYF_A.US,D,20230616,000000,17.2,17.3,17.01,17.031,25590,0
+SYF_A.US,D,20230620,000000,16.95,17.2799,16.78,16.78,42015,0
+SYF_A.US,D,20230621,000000,16.78,17.15,16.62,16.87,50807,0
+SYF_A.US,D,20230622,000000,16.8,17.0389,16.72,16.77,64836,0
+SYF_A.US,D,20230623,000000,16.77,16.98,16.62,16.65,31531,0
+SYF_A.US,D,20230626,000000,16.65,16.8116,16.55,16.64,33926,0
+SYF_A.US,D,20230627,000000,16.7,16.7,16.52,16.52,56777,0
+SYF_A.US,D,20230628,000000,16.48,16.61,16.37,16.45,89841,0
+SYF_A.US,D,20230629,000000,16.55,16.56,16.32,16.32,72690,0
+SYF_A.US,D,20230630,000000,16.48,16.78,16.32,16.74,173593,0
+SYF_A.US,D,20230703,000000,16.68,17.05,16.68,17.05,23272,0
+SYF_A.US,D,20230705,000000,16.76,17.0499,16.61,16.9899,41452,0
+SYF_A.US,D,20230706,000000,16.66,16.66,16.3117,16.45,58110,0
+SYF_A.US,D,20230707,000000,16.35,16.69,16.35,16.69,43863,0
+SYF_A.US,D,20230710,000000,16.58,16.7799,16.5344,16.57,24471,0
+SYF_A.US,D,20230711,000000,16.58,16.8,16.58,16.7,43795,0
+SYF_A.US,D,20230712,000000,16.85,16.9404,16.63,16.78,58243,0
+SYF_A.US,D,20230713,000000,16.81,16.88,16.65,16.7,113884,0
+SYF_A.US,D,20230714,000000,16.7,16.7,16.45,16.58,88775,0
+SYF_A.US,D,20230717,000000,16.6,16.69,16.49,16.61,96453,0
+SYF_A.US,D,20230718,000000,16.63,16.8,16.52,16.68,97244,0
+SYF_A.US,D,20230719,000000,16.72,16.98,16.68,16.98,202211,0
+SYF_A.US,D,20230720,000000,16.77,16.9544,16.7,16.92,48349,0
+SYF_A.US,D,20230721,000000,17,17.05,16.8355,16.95,77815,0
+SYF_A.US,D,20230724,000000,17.04,17.29,16.98,17.24,72619,0
+SYF_A.US,D,20230725,000000,17.18,17.24,17.0358,17.19,71664,0
+SYF_A.US,D,20230726,000000,17.1,17.94,17.1,17.65,93561,0
+SYF_A.US,D,20230727,000000,17.73,17.91,17.5,17.77,94645,0
+SYF_A.US,D,20230728,000000,17.55,17.55,17.1509,17.33,45620,0
+SYF_A.US,D,20230731,000000,17.4,17.74,17.12,17.24,68805,0
+SYF_A.US,D,20230801,000000,17.34,17.35,16.825,16.93,85234,0
+SYF_A.US,D,20230802,000000,16.79,16.8893,16.55,16.67,70779,0
+SYF_A.US,D,20230803,000000,16.64,16.7517,16.46,16.62,50834,0
+SYF_A.US,D,20230804,000000,16.65,16.9,16.62,16.72,39869,0
+SYF_A.US,D,20230807,000000,16.72,16.82,16.53,16.57,66364,0
+SYF_A.US,D,20230808,000000,16.5,16.75,16.5,16.59,36633,0
+SYF_A.US,D,20230809,000000,16.65,16.71,16.5101,16.6,44715,0
+SYF_A.US,D,20230810,000000,16.61,16.73,16.42,16.42,33202,0
+SYF_A.US,D,20230811,000000,16.38,16.59,16.38,16.54,32195,0
+SYF_A.US,D,20230814,000000,16.55,16.69,16.46,16.55,42851,0
+SYF_A.US,D,20230815,000000,16.47,16.5007,16.3,16.3,50126,0
+SYF_A.US,D,20230816,000000,16.3,16.4481,16.15,16.29,44999,0
+SYF_A.US,D,20230817,000000,16.16,16.1799,15.89,16.05,68024,0
+SYF_A.US,D,20230818,000000,15.91,16.25,15.86,16.01,110766,0
+SYF_A.US,D,20230821,000000,16.03,16.2408,16.01,16.06,35952,0
+SYF_A.US,D,20230822,000000,16.21,16.2589,16.06,16.06,56720,0
+SYF_A.US,D,20230823,000000,16.06,16.3498,16.06,16.26,36515,0
+SYF_A.US,D,20230824,000000,16.32,16.32,16.06,16.31,27127,0
+SYF_A.US,D,20230825,000000,16.37,16.6,16.1,16.55,33389,0
+SYF_A.US,D,20230828,000000,16.55,16.55,16.39,16.39,32027,0
+SYF_A.US,D,20230829,000000,16.31,16.535,16.2601,16.4,37752,0
+SYF_A.US,D,20230830,000000,16.35,16.48,16.28,16.48,29089,0
+SYF_A.US,D,20230831,000000,16.5,16.655,16.3,16.33,137534,0
+SYF_A.US,D,20230901,000000,16.41,16.5122,16.35,16.4697,22370,0
+SYF_A.US,D,20230905,000000,16.39,16.4737,16.33,16.37,26666,0
+SYF_A.US,D,20230906,000000,16.32,16.43,16.12,16.12,43208,0
+SYF_A.US,D,20230907,000000,16.07,16.345,16.06,16.06,31753,0
+SYF_A.US,D,20230908,000000,16.06,16.25,16.06,16.205,26543,0
+SYF_A.US,D,20230911,000000,16.28,16.3387,16.2,16.24,53577,0
+SYF_A.US,D,20230912,000000,16.2,16.4,16.2,16.38,33740,0
+SYF_A.US,D,20230913,000000,16.3,16.4199,16.29,16.36,26622,0
+SYF_A.US,D,20230914,000000,16.41,16.5,16.25,16.33,65206,0
+SYF_A.US,D,20230915,000000,16.26,16.38,16.14,16.29,54876,0
+SYF_A.US,D,20230918,000000,16.18,16.42,16.18,16.29,20051,0
+SYF_A.US,D,20230919,000000,16.2,16.39,16.1461,16.24,53081,0
+SYF_A.US,D,20230920,000000,16.27,16.445,16.12,16.25,63768,0
+SYF_A.US,D,20230921,000000,16,16.1807,15.82,15.995,38284,0
+SYF_A.US,D,20230922,000000,16.03,16.2199,15.9,16.2199,24368,0
+SYF_A.US,D,20230925,000000,15.87,16.26,15.87,16.14,61720,0
+SYF_A.US,D,20230926,000000,16.05,16.22,15.9101,16.08,95999,0
+SYF_A.US,D,20230927,000000,16.08,16.1,15.85,16.02,84706,0
+SYF_A.US,D,20230928,000000,15.91,16.31,15.9,16.09,43764,0
+SYF_A.US,D,20230929,000000,16.1,16.35,15.9,16.06,228358,0
+SYF_A.US,D,20231002,000000,16.17,16.2272,15.86,15.95,36865,0
+SYF_A.US,D,20231003,000000,15.95,15.95,15.49,15.52,94164,0
+SYF_A.US,D,20231004,000000,15.61,15.69,15.53,15.62,43714,0
+SYF_A.US,D,20231005,000000,15.56,15.605,15.51,15.51,34755,0
+SYF_A.US,D,20231006,000000,15.35,15.69,15.35,15.69,87357,0
+SYF_A.US,D,20231009,000000,15.6,15.85,15.45,15.85,61668,0
+SYF_A.US,D,20231010,000000,15.78,16.06,15.78,16.05,38166,0
+SYF_A.US,D,20231011,000000,16.05,16.181,15.92,16.1,45217,0
+SYF_A.US,D,20231012,000000,15.94,16.1696,15.66,16.04,46283,0
+SYF_A.US,D,20231013,000000,16.16,16.16,15.5,15.68,49198,0
+SYF_A.US,D,20231016,000000,15.63,15.9,15.54,15.6,33536,0
+SYF_A.US,D,20231017,000000,15.55,15.84,15.4313,15.81,55447,0
+SYF_A.US,D,20231018,000000,15.68,15.9199,15.35,15.35,59958,0
+SYF_A.US,D,20231019,000000,15.58,15.59,15.14,15.28,44857,0
+SYF_A.US,D,20231020,000000,15.2,15.6,15.18,15.47,77655,0
+SYF_A.US,D,20231023,000000,15.45,15.79,15.45,15.69,68624,0
+SYF_A.US,D,20231024,000000,15.71,15.81,14.91,15.05,173323,0
+SYF_A.US,D,20231025,000000,15.05,15.125,14.72,14.94,239298,0
+SYF_A.US,D,20231026,000000,15,15.4395,15,15.345,32321,0
+SYF_A.US,D,20231027,000000,15.4,15.4,15.16,15.2,32469,0
+SYF_A.US,D,20231030,000000,15.13,15.36,15.03,15.1,61078,0
+SYF_A.US,D,20231031,000000,14.93,15.04,14.5125,14.77,98684,0
+SYF_A.US,D,20231101,000000,14.63,15.22,14.63,15.19,110823,0
+SYF_A.US,D,20231102,000000,15.41,15.9,15.38,15.63,109615,0
+SYF_A.US,D,20231103,000000,15.76,15.98,15.71,15.9,86346,0
+SYF_A.US,D,20231106,000000,15.78,15.97,15.64,15.78,46784,0
+SYF_A.US,D,20231107,000000,15.77,15.89,15.65,15.75,43945,0
+SYF_A.US,D,20231108,000000,15.7,15.8999,15.69,15.75,56585,0
+SYF_A.US,D,20231109,000000,15.79,15.79,15.52,15.6,52207,0
+SYF_A.US,D,20231110,000000,15.75,15.75,15.45,15.58,46926,0
+SYF_A.US,D,20231113,000000,15.62,15.6937,15.31,15.47,78465,0
+SYF_A.US,D,20231114,000000,15.78,16,15.72,15.85,208853,0
+SYF_A.US,D,20231115,000000,15.91,15.93,15.78,15.9,61247,0
+SYF_A.US,D,20231116,000000,15.9,16.05,15.12,15.85,98342,0
+SYF_A.US,D,20231117,000000,15.65,15.8699,15.47,15.85,170684,0
+SYF_A.US,D,20231120,000000,15.92,15.9498,15.6903,15.94,71050,0
+SYF_A.US,D,20231121,000000,15.93,16.1,15.85,15.98,53420,0
+SYF_A.US,D,20231122,000000,15.99,16.02,15.77,16,47216,0
+SYF_A.US,D,20231124,000000,15.99,16.0693,15.9,16.06,14967,0
+SYF_A.US,D,20231127,000000,15.98,16.08,15.9,15.9,121293,0
+SYF_A.US,D,20231128,000000,15.91,15.97,15.83,15.95,89257,0
+SYF_A.US,D,20231129,000000,15.98,16.59,15.97,16.54,103139,0
+SYF_A.US,D,20231130,000000,16.45,16.7699,16.42,16.65,191641,0
+SYF_A.US,D,20231201,000000,16.73,17,16.56,16.92,129967,0
+SYF_A.US,D,20231204,000000,16.85,17.17,16.78,17.05,101100,0
+SYF_A.US,D,20231205,000000,17.1,17.3,17.02,17.15,110578,0
+SYF_A.US,D,20231206,000000,17.11,17.1954,16.8772,16.9,84293,0
+SYF_A.US,D,20231207,000000,16.86,17.07,16.78,16.89,125385,0
+SYF_A.US,D,20231208,000000,16.7,16.83,16.5113,16.76,121382,0
+SYF_A.US,D,20231211,000000,16.75,16.75,16.44,16.72,81688,0
+SYF_A.US,D,20231212,000000,16.79,16.83,16.624,16.73,66541,0
+SYF_A.US,D,20231213,000000,16.75,17.08,16.6,16.98,122447,0
+SYF_A.US,D,20231214,000000,17.17,17.34,17.05,17.2,157648,0
+SYF_A.US,D,20231215,000000,17.15,17.1999,16.89,17,149877,0
+SYF_A.US,D,20231218,000000,16.97,17.0798,16.56,16.71,189692,0
+SYF_A.US,D,20231219,000000,16.75,17.02,16.75,17,146131,0
+SYF_A.US,D,20231220,000000,16.95,17.14,16.93,17.05,101996,0
+SYF_A.US,D,20231221,000000,17.08,17.1999,16.79,17.12,123056,0
+SYF_A.US,D,20231222,000000,17.15,17.23,16.9,17.15,88788,0
+SYF_A.US,D,20231226,000000,17.19,17.55,17.11,17.478,84516,0
+SYF_A.US,D,20231227,000000,17.56,17.77,17.41,17.75,86535,0
+SYF_A.US,D,20231228,000000,17.64,17.78,17.37,17.51,102759,0
+SYF_A.US,D,20231229,000000,17.5,17.505,17.12,17.25,151927,0
+SYF_A.US,D,20240102,000000,17.15,17.4198,17.12,17.28,25163,0
+SYF_A.US,D,20240103,000000,17.28,17.449,17.1,17.1,70730,0
+SYF_A.US,D,20240104,000000,17.1,17.27,17.07,17.09,18500,0
+SYF_A.US,D,20240105,000000,17.1,17.4899,17.03,17.11,53511,0
+SYF_A.US,D,20240108,000000,17.18,17.43,17.15,17.33,64959,0
+SYF_A.US,D,20240109,000000,17.23,17.5399,17.2,17.27,49938,0
+SYF_A.US,D,20240110,000000,17.26,17.5599,17.12,17.12,53295,0
+SYF_A.US,D,20240111,000000,17.27,17.42,17.12,17.42,58211,0
+SYF_A.US,D,20240112,000000,17.59,17.8,17.575,17.71,150224,0
+SYF_A.US,D,20240116,000000,17.72,17.73,17.52,17.63,158867,0
+SYF_A.US,D,20240117,000000,17.6,17.74,17.53,17.65,96300,0
+SYF_A.US,D,20240118,000000,17.62,17.64,17.4,17.45,73293,0
+SYF_A.US,D,20240119,000000,17.46,17.57,17.43,17.55,84716,0
+SYF_A.US,D,20240122,000000,17.6,17.74,17.5601,17.74,106225,0
+SYF_A.US,D,20240123,000000,17.72,17.8299,17.65,17.81,101070,0
+SYF_A.US,D,20240124,000000,17.81,18.23,17.75,18.23,308674,0
+SYF_A.US,D,20240125,000000,18.3,18.64,18.22,18.55,98802,0
+SYF_A.US,D,20240126,000000,18.5,18.74,18.32,18.67,102975,0
+SYF_A.US,D,20240129,000000,18.77,19.4999,18.76,19.37,330067,0
+SYF_A.US,D,20240130,000000,19.39,19.72,19.31,19.7,73399,0
+SYF_A.US,D,20240131,000000,19.6,19.73,19.26,19.31,62747,0
+SYF_A.US,D,20240201,000000,19.5,19.5286,19.01,19.4,117960,0
+SYF_A.US,D,20240202,000000,18.86,19.24,18.8,19.0439,49066,0
+SYF_A.US,D,20240205,000000,18.96,18.96,18.45,18.72,54514,0
+SYF_A.US,D,20240206,000000,18.75,18.88,18.29,18.6,61389,0
+SYF_A.US,D,20240207,000000,18.64,19.09,18.4758,18.79,53580,0
+SYF_A.US,D,20240208,000000,18.76,18.78,18.48,18.74,99663,0
+SYF_A.US,D,20240209,000000,18.76,18.8,18.5401,18.68,101222,0
+SYF_A.US,D,20240212,000000,18.66,18.9037,18.59,18.85,47657,0
+SYF_A.US,D,20240213,000000,18.57,18.65,18.33,18.41,64184,0
+SYF_A.US,D,20240214,000000,18.41,18.6899,18.3,18.46,52561,0
+SYF_A.US,D,20240215,000000,18.4,18.9115,18.1,18.71,506178,0
+SYF_A.US,D,20240216,000000,18.65,18.7,18.17,18.22,102641,0
+SYF_A.US,D,20240220,000000,18.16,18.5574,18.16,18.27,85964,0
+SYF_A.US,D,20240221,000000,18.28,18.6668,18.25,18.38,98753,0
+SYF_A.US,D,20240222,000000,18.46,18.67,18.46,18.54,128486,0
+SYF_A.US,D,20240223,000000,18.55,18.74,18.5205,18.65,143017,0
+SYF_A.US,D,20240226,000000,18.7,18.77,18.48,18.55,54425,0
+SYF_A.US,D,20240227,000000,18.59,18.695,18.35,18.5,60237,0
+SYF_A.US,D,20240228,000000,18.48,18.58,18.41,18.57,71800,0
+SYF_A.US,D,20240229,000000,18.63,18.88,18.4507,18.76,209518,0
+SYF_A.US,D,20240301,000000,18.68,18.74,18.5,18.63,77664,0
+SYF_A.US,D,20240304,000000,18.54,18.5851,18.45,18.45,91777,0
+SYF_A.US,D,20240305,000000,18.54,18.6125,18.5,18.61,27513,0
+SYF_A.US,D,20240306,000000,18.65,18.73,18.52,18.65,67921,0
+SYF_A.US,D,20240307,000000,18.66,18.99,18.66,18.98,52024,0
+SYF_A.US,D,20240308,000000,19.02,19.3572,19.01,19.21,92345,0
+SYF_A.US,D,20240311,000000,19.1,19.25,19.01,19.16,56822,0
+SYF_A.US,D,20240312,000000,19.16,19.16,18.92,19.16,47151,0
+SYF_A.US,D,20240313,000000,19.04,19.4184,19.0371,19.39,42659,0
+SYF_A.US,D,20240314,000000,19.32,19.32,19.0593,19.25,71034,0
+SYF_A.US,D,20240315,000000,19.2,19.3,19.11,19.2,58246,0
+SYF_A.US,D,20240318,000000,19.26,19.39,19.15,19.18,60552,0
+SYF_A.US,D,20240319,000000,19.24,19.6098,19.195,19.55,87366,0
+SYF_A.US,D,20240320,000000,19.46,19.8,19.4,19.75,69443,0
+SYF_A.US,D,20240321,000000,19.68,20.03,19.57,19.78,94817,0
+SYF_A.US,D,20240322,000000,19.89,19.9,19.62,19.81,54005,0
+SYF_A.US,D,20240325,000000,19.72,19.75,19.31,19.46,96047,0
+SYF_A.US,D,20240326,000000,19.46,19.65,19.32,19.53,78681,0
+SYF_A.US,D,20240327,000000,19.52,19.59,19.37,19.55,75317,0
+SYF_A.US,D,20240328,000000,19.47,19.86,18.72,18.85,379387,0
+SYF_A.US,D,20240401,000000,18.97,18.9999,18.58,18.66,141769,0
+SYF_A.US,D,20240402,000000,18.39,18.54,18.12,18.25,133264,0
+SYF_A.US,D,20240403,000000,18.14,18.465,18.05,18.4,95341,0
+SYF_A.US,D,20240404,000000,18.5,18.615,17.93,17.99,87289,0
+SYF_A.US,D,20240405,000000,17.94,18.14,17.93,17.94,136009,0
+SYF_A.US,D,20240408,000000,18,18.23,17.99,18.19,47862,0
+SYF_A.US,D,20240409,000000,18.2,18.45,18.2,18.4,70400,0
+SYF_A.US,D,20240410,000000,18.17,18.19,17.77,17.95,86197,0
+SYF_A.US,D,20240411,000000,17.95,18,17.69,18,90588,0
+SYF_A.US,D,20240412,000000,17.9,18.11,17.75,17.8,45791,0
+SYF_A.US,D,20240415,000000,17.81,17.84,17.36,17.49,80553,0
+SYF_A.US,D,20240416,000000,17.4,17.6299,17.31,17.59,64312,0
+SYF_A.US,D,20240417,000000,17.69,17.85,17.59,17.75,43376,0
+SYF_A.US,D,20240418,000000,17.76,17.7679,17.5001,17.58,74265,0
+SYF_A.US,D,20240419,000000,17.55,17.7,17.54,17.58,50524,0
+SYF_A.US,D,20240422,000000,17.65,17.87,17.605,17.85,62607,0
+SYF_A.US,D,20240423,000000,17.87,18.16,17.79,18.16,57882,0
+SYF_A.US,D,20240424,000000,18.17,18.2147,18.0044,18.16,44760,0
+SYF_A.US,D,20240425,000000,17.95,18.19,17.7,18.13,80995,0
+SYF_A.US,D,20240426,000000,18.19,18.31,17.88,18.02,52588,0
+SYF_A.US,D,20240429,000000,18.14,18.24,18.05,18.12,33494,0
+SYF_A.US,D,20240430,000000,18.1,18.23,17.8,17.8,39513,0
+SYF_A.US,D,20240501,000000,17.87,18.33,17.7501,18.11,61878,0
+SYF_A.US,D,20240502,000000,18.1899,18.36,18.16,18.33,56482,0
+SYF_A.US,D,20240503,000000,18.1,18.3,18.1,18.2,49590,0
+SYF_A.US,D,20240506,000000,18.3,18.43,18.1608,18.26,78282,0
+SYF_A.US,D,20240507,000000,18.38,18.41,18.11,18.25,60890,0
+SYF_A.US,D,20240508,000000,18.15,18.2699,17.9,18.07,50164,0
+SYF_A.US,D,20240509,000000,18,18.2,18,18.08,28386,0
+SYF_A.US,D,20240510,000000,18.18,18.18,17.7101,18.1,75669,0
+SYF_A.US,D,20240513,000000,18.15,18.22,17.89,18.185,47049,0
+SYF_A.US,D,20240514,000000,18.11,18.145,17.98,18.01,80906,0
+SYF_A.US,D,20240515,000000,18.21,18.44,18.1678,18.43,53713,0
+SYF_A.US,D,20240516,000000,18.33,18.5,18.33,18.45,54688,0
+SYF_A.US,D,20240517,000000,18.37,18.44,18.06,18.28,71243,0
+SYF_A.US,D,20240520,000000,18.26,18.35,18.01,18.23,66998,0
+SYF_A.US,D,20240521,000000,18.29,18.32,18.1218,18.27,48782,0
+SYF_A.US,D,20240522,000000,18.27,18.27,18.02,18.02,36802,0
+SYF_A.US,D,20240523,000000,18.1,18.1,17.57,17.79,123652,0
+SYF_A.US,D,20240524,000000,17.83,17.96,17.75,17.84,48477,0
+SYF_A.US,D,20240528,000000,17.9,18.1684,17.68,17.73,38476,0
+SYF_A.US,D,20240529,000000,17.67,17.79,17.55,17.66,45155,0
+SYF_A.US,D,20240530,000000,17.7472,17.985,17.67,17.83,31822,0
+SYF_A.US,D,20240531,000000,17.93,18.645,17.74,18.47,147568,0
+SYF_A.US,D,20240603,000000,18.4,18.65,18.2309,18.27,78881,0
+SYF_A.US,D,20240604,000000,18.34,18.5699,18.34,18.49,40772,0
+SYF_A.US,D,20240605,000000,18.6,18.6,18.32,18.445,27571,0
+SYF_A.US,D,20240606,000000,18.5,18.5899,18.33,18.45,31395,0
+SYF_A.US,D,20240607,000000,18.5076,18.5076,18.1682,18.41,17094,0
+SYF_A.US,D,20240610,000000,18.3,18.41,18.1,18.33,30346,0
+SYF_A.US,D,20240611,000000,18.2,18.48,18.1003,18.36,31175,0
+SYF_A.US,D,20240612,000000,18.63,18.8,18.44,18.64,58734,0
+SYF_A.US,D,20240613,000000,18.6,18.72,18.33,18.48,43888,0
+SYF_A.US,D,20240614,000000,18.42,18.6,18.13,18.26,23079,0
+SYF_A.US,D,20240617,000000,18.2,18.37,18.1,18.37,49664,0
+SYF_A.US,D,20240618,000000,18.33,18.57,18.2627,18.36,20560,0
+SYF_A.US,D,20240620,000000,18.31,18.56,18.31,18.36,27420,0
+SYF_A.US,D,20240621,000000,18.37,18.6,18.36,18.6,26579,0
+SYF_A.US,D,20240624,000000,18.48,18.59,18.48,18.56,36744,0
+SYF_A.US,D,20240625,000000,18.56,18.56,18.35,18.42,43250,0
+SYF_A.US,D,20240626,000000,18.31,18.49,18.3,18.405,47651,0
+SYF_A.US,D,20240627,000000,18.36,18.5,18.31,18.42,27169,0
+SYF_A.US,D,20240628,000000,18.48,18.4982,18.19,18.21,60017,0
+SYF_A.US,D,20240701,000000,18.29,18.391,18.15,18.23,49651,0
+SYF_A.US,D,20240702,000000,18.24,18.4099,18.24,18.29,18367,0
+SYF_A.US,D,20240703,000000,18.29,18.38,18.26,18.28,56658,0
+SYF_A.US,D,20240705,000000,18.34,18.4,18.25,18.34,38464,0
+SYF_A.US,D,20240708,000000,18.39,18.49,18.29,18.35,40297,0
+SYF_A.US,D,20240709,000000,18.35,18.4744,18.2701,18.41,52256,0
+SYF_A.US,D,20240710,000000,18.41,18.6,18.39,18.47,69540,0
+SYF_A.US,D,20240711,000000,18.56,19,18.53,19,51090,0
+SYF_A.US,D,20240712,000000,18.88,19.24,18.88,19.2,29874,0
+SYF_A.US,D,20240715,000000,19.21,19.39,19.02,19.35,63658,0
+SYF_A.US,D,20240716,000000,19.32,19.58,19.295,19.4,117127,0
+SYF_A.US,D,20240717,000000,19.32,19.51,19.32,19.47,33414,0
+SYF_A.US,D,20240718,000000,19.42,19.7,19.42,19.56,66470,0
+SYF_A.US,D,20240719,000000,19.48,19.7234,19.48,19.57,14807,0
+SYF_A.US,D,20240722,000000,19.57,20.03,19.5223,19.82,62860,0
+SYF_A.US,D,20240723,000000,19.79,19.95,19.66,19.79,47200,0
+SYF_A.US,D,20240724,000000,19.73,19.91,19.63,19.74,46424,0
+SYF_A.US,D,20240725,000000,19.81,19.88,19.64,19.75,22205,0
+SYF_A.US,D,20240726,000000,19.68,19.96,19.68,19.85,27343,0
+SYF_A.US,D,20240729,000000,19.86,19.86,19.6715,19.8,29218,0
+SYF_A.US,D,20240730,000000,19.8,19.8894,19.7,19.8,35389,0
+SYF_A.US,D,20240731,000000,19.81,19.82,19.25,19.51,222084,0
+SYF_A.US,D,20240801,000000,19.48,19.71,19.45,19.58,75966,0
+SYF_A.US,D,20240802,000000,19.46,19.74,19.4,19.73,49275,0
+SYF_A.US,D,20240805,000000,18.65,19.36,18.65,19.04,48028,0
+SYF_A.US,D,20240806,000000,19.01,19.2999,18.84,19.12,39670,0
+SYF_A.US,D,20240807,000000,19.06,19.21,18.9,19.04,31100,0
+SYF_A.US,D,20240808,000000,19.02,19.19,18.8,19.17,40291,0
+SYF_A.US,D,20240809,000000,19.07,19.2,18.99,19.1,28287,0
+SYF_A.US,D,20240812,000000,19.01,19.16,18.75,19.03,38956,0
+SYF_A.US,D,20240813,000000,19.1999,19.2,18.95,19.1,28023,0
+SYF_A.US,D,20240814,000000,19.12,19.4845,19.12,19.29,43106,0
+SYF_A.US,D,20240815,000000,19.26,19.3359,19.03,19.11,90665,0
+SYF_A.US,D,20240816,000000,19.21,19.43,19.1201,19.34,23010,0
+SYF_A.US,D,20240819,000000,19.34,19.4895,19.1991,19.25,51646,0
+SYF_A.US,D,20240820,000000,19.25,19.59,19.23,19.51,52410,0
+SYF_A.US,D,20240821,000000,19.51,19.83,19.5,19.8,48637,0
+SYF_A.US,D,20240822,000000,19.8,19.84,19.7,19.76,49850,0
+SYF_A.US,D,20240823,000000,19.76,20.05,19.5,19.97,58523,0
+SYF_A.US,D,20240826,000000,19.97,20.126,19.8,20.02,44396,0
+SYF_A.US,D,20240827,000000,19.9,20.01,19.84,19.94,64360,0
+SYF_A.US,D,20240828,000000,20.059,20.11,19.8,20.03,56273,0
+SYF_A.US,D,20240829,000000,19.92,20.0887,19.82,19.82,59513,0
+SYF_A.US,D,20240830,000000,19.82,19.9399,19.53,19.65,82818,0
+SYF_A.US,D,20240903,000000,19.75,19.88,19.75,19.85,48240,0
+SYF_A.US,D,20240904,000000,19.91,20.17,19.9086,20.15,39310,0
+SYF_A.US,D,20240905,000000,20.19,20.48,20.14,20.34,72251,0
+SYF_A.US,D,20240906,000000,20.31,20.439,19.93,20.19,44469,0
+SYF_A.US,D,20240909,000000,20.2,20.5,20.2,20.5,38446,0
+SYF_A.US,D,20240910,000000,20.5,20.52,20.2,20.4,50383,0
+SYF_A.US,D,20240911,000000,20.35,20.5,20.16,20.26,52967,0
+SYF_A.US,D,20240912,000000,20.39,20.58,20.27,20.55,52843,0
+SYF_A.US,D,20240913,000000,20.55,20.8148,20.505,20.71,46072,0
+SYF_A.US,D,20240916,000000,20.66,21.085,20.64,20.91,47120,0
+SYF_A.US,D,20240917,000000,21.06,21.4,21,21.12,80659,0
+SYF_A.US,D,20240918,000000,21.17,21.6198,21.17,21.35,72644,0
+SYF_A.US,D,20240919,000000,21.51,21.6214,21.37,21.37,35783,0
+SYF_A.US,D,20240920,000000,21.37,21.5,21.27,21.39,38442,0
+SYF_A.US,D,20240923,000000,21.33,21.5199,21.31,21.49,61892,0
+SYF_A.US,D,20240924,000000,21.35,21.93,21.2701,21.73,104732,0
+SYF_A.US,D,20240925,000000,21.82,21.94,21.6304,21.85,65643,0
+SYF_A.US,D,20240926,000000,21.91,21.91,21.61,21.69,20534,0
+SYF_A.US,D,20240927,000000,21.63,21.75,21.51,21.51,54476,0
+SYF_A.US,D,20240930,000000,21.51,21.51,21.0101,21.35,117818,0
+SYF_A.US,D,20241001,000000,21.17,21.42,21.105,21.2,35054,0
+SYF_A.US,D,20241002,000000,21.2,21.5,21.03,21.3,104035,0
+SYF_A.US,D,20241003,000000,21.43,21.44,21.05,21.05,89548,0
+SYF_A.US,D,20241004,000000,20.94,21.01,20.845,20.9,51097,0
+SYF_A.US,D,20241007,000000,20.89,20.9,20.552,20.61,40269,0
+SYF_A.US,D,20241008,000000,20.65,20.88,20.5301,20.8429,27332,0
+SYF_A.US,D,20241009,000000,20.79,21.1799,20.78,20.78,48072,0
+SYF_A.US,D,20241010,000000,20.94,21.08,20.6501,21.005,41576,0
+SYF_A.US,D,20241011,000000,21,21.5792,20.9001,21.35,51961,0
+SYF_A.US,D,20241014,000000,21.21,21.44,21.21,21.25,33248,0
+SYF_A.US,D,20241015,000000,21.31,21.62,20.92,21.03,115640,0
+SYF_A.US,D,20241016,000000,21.03,21.29,20.95,21.12,94393,0
+SYF_A.US,D,20241017,000000,21.1,21.2,21.035,21.05,36900,0
+SYF_A.US,D,20241018,000000,21.11,21.255,21.09,21.12,37398,0
+SYF_A.US,D,20241021,000000,21.11,21.16,20.84,21.15,58101,0
+SYF_A.US,D,20241022,000000,21.13,21.1785,20.75,20.9,73394,0
+SYF_A.US,D,20241023,000000,20.75,20.9758,20.5467,20.62,67545,0
+SYF_A.US,D,20241024,000000,20.69,20.9599,20.57,20.75,38115,0
+SYF_A.US,D,20241025,000000,20.8,20.863,20.4,20.45,71814,0
+SYF_A.US,D,20241028,000000,20.65,20.7,20.45,20.69,52883,0
+SYF_A.US,D,20241029,000000,20.56,20.98,20.41,20.97,110983,0
+SYF_A.US,D,20241030,000000,20.99,21.24,20.81,20.88,60471,0
+SYF_A.US,D,20241031,000000,20.82,21.15,20.64,20.66,117620,0
+SYF_A.US,D,20241101,000000,20.73,20.9999,20.59,20.72,75067,0
+SYF_A.US,D,20241104,000000,20.47,20.82,20.47,20.82,34752,0
+SYF_A.US,D,20241105,000000,20.73,21.24,20.73,21.24,59164,0
+SYF_A.US,D,20241106,000000,21.01,21.1999,20.82,21.15,54853,0
+SYF_A.US,D,20241107,000000,21.05,21.299,21,21.25,69441,0
+SYF_A.US,D,20241108,000000,21.21,21.47,21.2,21.47,40699,0
+SYF_A.US,D,20241111,000000,21.37,21.4201,21.1,21.28,45739,0
+SYF_A.US,D,20241112,000000,21.13,21.2718,20.65,20.76,88585,0
+SYF_A.US,D,20241113,000000,20.81,20.93,20.41,20.56,97487,0
+SYF_A.US,D,20241114,000000,20.58,20.7208,20.26,20.3,81405,0
+SYF_A.US,D,20241115,000000,20.28,20.48,20.1,20.48,52286,0
+SYF_A.US,D,20241118,000000,20.395,20.5,20.24,20.3,56154,0
+SYF_A.US,D,20241119,000000,20.315,20.32,20.16,20.265,49787,0
+SYF_A.US,D,20241120,000000,20.15,20.22,19.93,20.1,68278,0
+SYF_A.US,D,20241121,000000,20.2,20.52,20.0279,20.52,62605,0
+SYF_A.US,D,20241122,000000,20.46,20.66,20.29,20.58,23197,0
+SYF_A.US,D,20241125,000000,20.65,20.83,20.4,20.4,49628,0
+SYF_A.US,D,20241126,000000,20.36,20.3999,20.04,20.25,35140,0
+SYF_A.US,D,20241127,000000,20.2,20.4,20.19,20.4,32154,0
+SYF_A.US,D,20241129,000000,20.25,20.95,20.1106,20.93,97718,0
+SYF_A.US,D,20241202,000000,20.8,20.8236,20.22,20.37,45717,0
+SYF_A.US,D,20241203,000000,20.384,20.48,20.1,20.31,67747,0
+SYF_A.US,D,20241204,000000,20.4,20.65,20.4,20.56,48757,0
+SYF_A.US,D,20241205,000000,20.65,20.8,20.43,20.65,30847,0
+SYF_A.US,D,20241206,000000,20.61,21,20.57,20.84,53328,0
+SYF_A.US,D,20241209,000000,20.72,20.83,20.57,20.75,47049,0
+SYF_A.US,D,20241210,000000,20.615,20.74,20.41,20.49,71074,0
+SYF_A.US,D,20241211,000000,20.4736,20.525,20.18,20.19,91260,0
+SYF_A.US,D,20241212,000000,20.25,20.2624,20,20,81793,0
+SYF_A.US,D,20241213,000000,20.01,20.06,19.74,19.98,126429,0
+SYF_A.US,D,20241216,000000,19.96,20.01,19.65,19.73,62886,0
+SYF_A.US,D,20241217,000000,19.78,19.8345,19.41,19.48,135895,0
+SYF_A.US,D,20241218,000000,19.4,19.5999,19.23,19.26,66942,0
+SYF_A.US,D,20241219,000000,19.18,19.27,18.75,18.88,147708,0
+SYF_A.US,D,20241220,000000,19.09,19.4138,18.94,19.25,77636,0
+SYF_A.US,D,20241223,000000,19.33,19.3969,19.05,19.14,110896,0
+SYF_A.US,D,20241224,000000,19.17,19.17,18.81,18.85,88726,0
+SYF_A.US,D,20241226,000000,19,19,18.85,18.96,62298,0
+SYF_A.US,D,20241227,000000,18.85,19.05,18.82,18.93,75175,0
+SYF_A.US,D,20241230,000000,19.02,19.37,18.88,19.34,79392,0
+SYF_A.US,D,20241231,000000,19.25,19.45,18.88,19.18,305633,0
+SYF_A.US,D,20250102,000000,19.295,19.8999,19.25,19.82,50916,0
+SYF_A.US,D,20250103,000000,19.98,20.08,19.72,20.07,72580,0
+SYF_A.US,D,20250106,000000,20,20.15,19.9,20.1,53441,0
+SYF_A.US,D,20250107,000000,20.1,20.12,19.61,19.77,146915,0
+SYF_A.US,D,20250108,000000,19.7,19.9013,19.54,19.75,79257,0
+SYF_A.US,D,20250110,000000,19.67,19.67,19.11,19.2501,90307,0
+SYF_A.US,D,20250113,000000,19.1916,19.25,19,19,49934,0
+SYF_A.US,D,20250114,000000,19.13,19.4,19.04,19.23,49091,0
+SYF_A.US,D,20250115,000000,19.54,19.65,19.39,19.46,108514,0
+SYF_A.US,D,20250116,000000,19.48,19.91,19.299,19.4,104901,0
+SYF_A.US,D,20250117,000000,19.42,19.54,19.25,19.25,43344,0
+SYF_A.US,D,20250121,000000,19.45,19.67,19.42,19.5,128806,0
+SYF_A.US,D,20250122,000000,19.65,19.65,19.373,19.4725,53739,0
+SYF_A.US,D,20250123,000000,19.49,19.59,19.35,19.59,61602,0
+SYF_A.US,D,20250124,000000,19.55,19.72,19.37,19.51,106884,0
+SYF_A.US,D,20250127,000000,19.51,19.64,19.42,19.5,173691,0
+SYF_A.US,D,20250128,000000,19.69,19.69,19.2,19.5,66307,0
+SYF_A.US,D,20250129,000000,19.45,19.626,19.26,19.4772,60818,0
+SYF_A.US,D,20250130,000000,19.62,19.67,19.4359,19.515,80936,0
+SYF_A.US,D,20250131,000000,19.55,19.7,19.3,19.5,64855,0
+SYF_A.US,D,20250203,000000,19.07,19.15,18.95,19.03,47585,0
+SYF_A.US,D,20250204,000000,19.0944,19.14,18.9601,19.1,37139,0
+SYF_A.US,D,20250205,000000,19.24,19.24,19.05,19.2,72349,0
+SYF_A.US,D,20250206,000000,19.26,19.26,19.06,19.1621,41930,0
+SYF_A.US,D,20250207,000000,19.065,19.1399,18.99,19.05,27694,0
+SYF_A.US,D,20250210,000000,19.095,19.13,19.0311,19.07,36711,0
+SYF_A.US,D,20250211,000000,19.02,19.1,19.01,19.08,31098,0
+SYF_A.US,D,20250212,000000,18.96,19.02,18.84,18.91,72635,0
+SYF_A.US,D,20250213,000000,19.0884,19.1399,18.96,19.03,46963,0
+SYF_A.US,D,20250214,000000,19.17,19.19,18.95,19.03,57442,0
+SYF_A.US,D,20250218,000000,19.1089,19.1089,18.97,19.03,52965,0
+SYF_A.US,D,20250219,000000,19.0503,19.0833,18.96,18.96,49741,0
+SYF_A.US,D,20250220,000000,19.01,19.0799,18.92,18.964,46298,0
+SYF_A.US,D,20250221,000000,19.0201,19.06,18.94,19.005,41541,0
+SYF_A.US,D,20250224,000000,19.05,19.19,19,19.18,48863,0
+SYF_A.US,D,20250225,000000,19.16,19.47,19.15,19.45,62477,0
+SYF_A.US,D,20250226,000000,19.395,19.5,19.26,19.32,45051,0
+SYF_A.US,D,20250227,000000,19.4999,19.4999,19.25,19.36,25060,0
+SYF_A.US,D,20250228,000000,19.26,19.5,19.12,19.27,49080,0
+SYF_A.US,D,20250303,000000,19.37,19.37,19.167,19.26,29549,0
+SYF_A.US,D,20250304,000000,19.25,19.33,18.95,19.11,51576,0
+SYF_A.US,D,20250305,000000,19.05,19.2312,18.94,18.94,112318,0
+SYF_A.US,D,20250306,000000,18.9,19.0299,18.85,18.92,37316,0
+SYF_A.US,D,20250307,000000,18.985,19.0479,18.85,18.85,42430,0
+SYF_A.US,D,20250310,000000,18.9,18.9,18.59,18.604,59895,0
+SYF_A.US,D,20250311,000000,18.7,18.7493,18.46,18.59,52807,0
+SYF_A.US,D,20250312,000000,18.976,18.976,18.55,18.63,49778,0
+SYF_A.US,D,20250313,000000,18.6323,18.7,18.51,18.66,38069,0
+SYF_A.US,D,20250314,000000,18.7,18.75,18.62,18.63,48198,0
+SYF_A.US,D,20250317,000000,18.7671,18.7671,18.61,18.7,55003,0
+SYF_A.US,D,20250318,000000,18.69,18.73,18.5601,18.63,22909,0
+SYF_A.US,D,20250319,000000,18.6809,18.81,18.65,18.81,36236,0
+SYF_A.US,D,20250320,000000,18.8,18.879,18.64,18.78,25373,0
+SYF_A.US,D,20250321,000000,18.755,18.8023,18.63,18.69,24879,0
+SYF_A.US,D,20250324,000000,18.85,18.8673,18.59,18.75,48194,0
+SYF_A.US,D,20250325,000000,18.76,18.8,18.69,18.75,18299,0
+SYF_A.US,D,20250326,000000,18.84,18.84,18.42,18.43,52049,0
+SYF_A.US,D,20250327,000000,18.4707,18.51,18.26,18.32,64158,0
+SYF_A.US,D,20250328,000000,18.355,18.38,18.0004,18.03,64925,0
+SYF_A.US,D,20250331,000000,18.02,18.02,17.63,17.63,349814,0
+SYF_A.US,D,20250401,000000,17.68,17.8484,17.5,17.65,127529,0
+SYF_A.US,D,20250402,000000,17.6105,17.75,17.56,17.73,56690,0
+SYF_A.US,D,20250403,000000,17.4,17.57,17.25,17.53,138214,0
+SYF_A.US,D,20250404,000000,17.4,17.68,16.83,17.04,134888,0
+SYF_A.US,D,20250407,000000,17.07,17.46,16.4,16.67,150861,0
+SYF_A.US,D,20250408,000000,17.1389,17.1389,16.49,16.58,97615,0
+SYF_A.US,D,20250409,000000,16.5,17.26,16.19,17.23,135169,0
+SYF_A.US,D,20250410,000000,17.33,17.33,16.72,16.83,103858,0
+SYF_A.US,D,20250411,000000,16.72,16.91,16.5101,16.91,61936,0
+SYF_A.US,D,20250414,000000,17.03,17.2,16.93,17.2,42195,0
+SYF_A.US,D,20250415,000000,17.17,17.32,17.15,17.17,63701,0
+SYF_A.US,D,20250416,000000,17.22,17.42,17.17,17.24,52352,0
+SYF_A.US,D,20250417,000000,17.2001,17.3899,17.04,17.19,47988,0
+SYF_A.US,D,20250421,000000,17.1044,17.16,16.9898,17.05,61384,0
+SYF_A.US,D,20250422,000000,17.2248,17.25,17.05,17.15,58606,0
+SYF_A.US,D,20250423,000000,17.36,17.53,17.33,17.44,83869,0
+SYF_A.US,D,20250424,000000,17.5,17.76,17.45,17.75,94883,0
+SYF_A.US,D,20250425,000000,17.71,17.79,17.65,17.7,56944,0
+SYF_A.US,D,20250428,000000,17.84,18.13,17.71,18.115,57222,0
+SYF_A.US,D,20250429,000000,18.15,18.37,18.035,18.3,36794,0
+SYF_A.US,D,20250430,000000,18.21,18.38,18.1273,18.19,42156,0
+SYF_A.US,D,20250501,000000,18.37,18.48,18.17,18.44,55198,0
+SYF_A.US,D,20250502,000000,18.4241,18.68,18.41,18.5,69181,0
+SYF_A.US,D,20250505,000000,18.6,18.6,18.06,18.22,46827,0
+SYF_A.US,D,20250506,000000,18.13,18.2499,17.9878,18.05,23728,0
+SYF_A.US,D,20250507,000000,17.3,18.0315,17.3,17.98,98194,0
+SYF_A.US,D,20250508,000000,18.15,18.15,17.83,17.84,43190,0
+SYF_A.US,D,20250509,000000,17.82,17.9,17.51,17.63,51057,0
+SYF_A.US,D,20250512,000000,17.8499,17.9099,17.62,17.67,69791,0
+SYF_A.US,D,20250513,000000,17.735,17.85,17.62,17.85,62809,0
+SYF_A.US,D,20250514,000000,17.8921,17.9,17.6008,17.67,31118,0
+SYF_A.US,D,20250515,000000,17.8493,17.8856,17.67,17.76,55012,0
+SYF_A.US,D,20250516,000000,17.85,18.0199,17.765,17.87,27776,0
+SYF_A.US,D,20250519,000000,17.7831,17.91,17.77,17.81,51153,0
+SYF_A.US,D,20250520,000000,17.84,18.04,17.83,17.8475,47640,0
+SYF_A.US,D,20250521,000000,17.84,17.84,17.51,17.51,57555,0
+SYF_A.US,D,20250522,000000,17.49,17.6338,17.42,17.48,54861,0
+SYF_A.US,D,20250523,000000,17.43,17.431,17.25,17.36,39052,0
+SYF_A.US,D,20250527,000000,17.54,17.7499,17.4415,17.54,42207,0
+SYF_A.US,D,20250528,000000,17.74,17.74,17.425,17.46,34631,0
+SYF_A.US,D,20250529,000000,17.5,17.6488,17.44,17.53,30532,0
+SYF_A.US,D,20250530,000000,17.595,17.9299,17.525,17.8,180001,0
+SYF_A.US,D,20250602,000000,18,18.28,17.97,18.05,213878,0
+SYF_A.US,D,20250603,000000,18.0988,18.2,18.04,18.2,42190,0
+SYF_A.US,D,20250604,000000,18.23,18.42,18.21,18.38,25018,0
+SYF_A.US,D,20250605,000000,18.45,18.5646,18.4,18.41,32358,0
+SYF_A.US,D,20250606,000000,18.41,18.44,18.25,18.3227,22872,0
+SYF_A.US,D,20250609,000000,18.3201,18.4199,18.25,18.37,29791,0
+SYF_A.US,D,20250610,000000,18.4355,18.51,18.33,18.51,39800,0
+SYF_A.US,D,20250611,000000,18.51,18.59,18.35,18.35,30644,0
+SYF_A.US,D,20250612,000000,18.61,18.62,18.3736,18.5,39161,0
+SYF_A.US,D,20250613,000000,18.44,18.49,18.32,18.42,23267,0
+SYF_A.US,D,20250616,000000,18.515,18.5499,18.25,18.3,32534,0
+SYF_A.US,D,20250617,000000,18.345,18.5,18.29,18.35,37549,0
+SYF_A.US,D,20250618,000000,18.48,18.54,18.33,18.33,27579,0
+SYF_A.US,D,20250620,000000,18.33,18.42,18.3101,18.35,29952,0
+SYF_A.US,D,20250623,000000,18.31,18.53,18.31,18.51,59551,0
+SYF_A.US,D,20250624,000000,18.55,18.8099,18.53,18.78,29673,0
+SYF_A.US,D,20250625,000000,18.71,18.8099,18.52,18.54,21599,0
+SYF_A.US,D,20250626,000000,18.55,18.6999,18.54,18.67,37642,0
+SYF_A.US,D,20250627,000000,18.65,18.67,18.42,18.42,58636,0
+SYF_A.US,D,20250630,000000,18.64,19.174,18.25,18.4,256824,0
+SYF_A.US,D,20250701,000000,18.52,18.85,18.44,18.82,87247,0
+SYF_A.US,D,20250702,000000,18.75,19.29,18.75,19.23,66848,0
+SYF_A.US,D,20250703,000000,19.25,19.42,19.25,19.365,29338,0
+SYF_A.US,D,20250707,000000,19.35,19.3718,19.25,19.33,115132,0
+SYF_A.US,D,20250708,000000,19.307,19.43,19.23,19.3599,256160,0
+SYF_A.US,D,20250709,000000,19.4252,19.4899,19.23,19.3,339477,0
+SYF_A.US,D,20250710,000000,19.4,19.51,19.35,19.48,50794,0
+SYF_A.US,D,20250711,000000,19.5,19.55,19.41,19.55,30659,0
+SYF_A.US,D,20250714,000000,19.4,19.54,19.3001,19.37,33144,0
+SYF_A.US,D,20250715,000000,19.37,19.469,19.27,19.29,55812,0
+SYF_A.US,D,20250716,000000,19.39,19.54,19.16,19.4,87415,0
+SYF_A.US,D,20250717,000000,19.4093,19.5499,19.36,19.44,22951,0
+SYF_A.US,D,20250718,000000,19.5099,19.5099,19.37,19.37,35750,0
+SYF_A.US,D,20250721,000000,19.4,19.5099,19.2901,19.41,66948,0
+SYF_A.US,D,20250722,000000,19.46,19.5,19.3,19.4,33255,0
+SYF_A.US,D,20250723,000000,19.4,19.47,19.37,19.46,27325,0
+SYF_A.US,D,20250724,000000,19.44,19.5,19.4,19.42,62941,0
+SYF_A.US,D,20250725,000000,19.41,19.55,19.41,19.53,43195,0
+SYF_A.US,D,20250728,000000,19.5,19.56,19.4468,19.51,20647,0
+SYF_A.US,D,20250729,000000,19.5,19.68,19.5,19.68,50162,0
+SYF_A.US,D,20250730,000000,19.6123,19.6951,19.4,19.58,23556,0
+SYF_A.US,D,20250731,000000,19.63,19.75,19.45,19.71,98989,0
+SYF_A.US,D,20250801,000000,19.69,19.7999,19.6019,19.72,29467,0
+SYF_A.US,D,20250804,000000,19.75,19.92,19.7,19.9,53075,0
+SYF_A.US,D,20250805,000000,19.54,19.5699,19.45,19.5332,44133,0
+SYF_A.US,D,20250806,000000,19.58,19.6,19.48,19.5599,55022,0
+SYF_A.US,D,20250807,000000,19.55,19.56,19.3718,19.43,56354,0
+SYF_A.US,D,20250808,000000,19.5,19.56,19.4201,19.5,29768,0
+SYF_A.US,D,20250811,000000,19.5,19.5599,19.45,19.4827,32780,0
+SYF_A.US,D,20250812,000000,19.5,19.64,19.46,19.64,61987,0
+SYF_A.US,D,20250813,000000,19.63,19.79,19.62,19.75,67895,0
+SYF_A.US,D,20250814,000000,19.7828,19.87,19.67,19.69,204309,0
+SYF_A.US,D,20250815,000000,19.8499,19.85,19.75,19.78,56314,0
+SYF_A.US,D,20250818,000000,19.8,19.85,19.76,19.85,22432,0
+SYF_A.US,D,20250819,000000,19.87,19.9599,19.72,19.73,60551,0
+SYF_A.US,D,20250820,000000,19.83,19.9599,19.63,19.66,40766,0
+SYF_A.US,D,20250821,000000,19.59,19.64,19.43,19.48,43270,0
+SYF_A.US,D,20250822,000000,19.53,19.98,19.48,19.88,48359,0
+SYF_A.US,D,20250825,000000,19.95,19.98,19.6014,19.74,33106,0
+SYF_A.US,D,20250826,000000,19.75,19.77,19.485,19.545,33404,0
+SYF_A.US,D,20250827,000000,19.8999,19.8999,19.47,19.8299,41602,0
+SYF_A.US,D,20250828,000000,19.75,19.87,19.73,19.84,26745,0
+SYF_A.US,D,20250829,000000,19.8999,19.9,19.58,19.62,81359,0
+SYF_A.US,D,20250902,000000,19.9148,19.9148,19.58,19.67,61421,0
+SYF_A.US,D,20250903,000000,19.68,19.75,19.6505,19.7,49888,0
+SYF_A.US,D,20250904,000000,19.755,19.87,19.7,19.76,20098,0
+SYF_A.US,D,20250905,000000,19.79,19.8975,19.79,19.85,33962,0
+SYF_A.US,D,20250908,000000,19.8507,20.04,19.85,20.04,61100,0
+SYF_A.US,D,20250909,000000,19.98,20.29,19.98,20.19,42691,0
+SYF_A.US,D,20250910,000000,20.23,20.294,20.1305,20.22,32680,0
+SYF_A.US,D,20250911,000000,20.2,20.5328,20.12,20.4,38253,0
+SYF_A.US,D,20250912,000000,20.37,20.53,20.31,20.47,55313,0
+SYF_A.US,D,20250915,000000,20.49,20.63,20.47,20.63,26858,0
+SYF_A.US,D,20250916,000000,20.6,20.6,20.37,20.51,51935,0
+SYF_A.US,D,20250917,000000,20.505,20.78,20.5,20.68,30541,0
+SYF_A.US,D,20250918,000000,20.621,20.76,20.48,20.7299,40802,0
+SYF_A.US,D,20250919,000000,20.73,20.8,20.68,20.76,37670,0
+SYF_A.US,D,20250922,000000,20.7,20.7794,20.61,20.65,49073,0
+SYF_A.US,D,20250923,000000,20.675,20.6909,20.5523,20.67,29105,0
+SYF_A.US,D,20250924,000000,20.63,20.7099,20.37,20.45,48162,0
+SYF_A.US,D,20250925,000000,20.43,20.5,20.24,20.48,53507,0
+SYF_A.US,D,20250926,000000,20.3532,20.5,20.35,20.45,20948,0
+SYF_A.US,D,20250929,000000,20.4342,20.65,20.37,20.65,30413,0
+SYF_A.US,D,20250930,000000,20.6,20.65,20.34,20.35,88258,0
+SYF_A.US,D,20251001,000000,20.36,20.67,20.3305,20.67,24477,0
+SYF_A.US,D,20251002,000000,20.68,20.7985,20.44,20.66,80291,0
+SYF_A.US,D,20251003,000000,20.645,20.78,20.54,20.58,33373,0
+SYF_A.US,D,20251006,000000,20.548,20.59,20.46,20.53,21423,0
+SYF_A.US,D,20251007,000000,20.47,20.5999,20.16,20.17,57702,0
+SYF_A.US,D,20251008,000000,20.21,20.377,20.17,20.17,44961,0
+SYF_A.US,D,20251009,000000,20.18,20.35,20.17,20.29,57394,0
+SYF_A.US,D,20251010,000000,20.3395,20.39,20,20.04,27169,0
+SYF_A.US,D,20251013,000000,20.285,20.53,20.061,20.14,35317,0
+SYF_A.US,D,20251014,000000,20.4873,20.49,20.19,20.19,27221,0
+SYF_A.US,D,20251015,000000,20.25,20.4114,20.24,20.29,24932,0
+SYF_A.US,D,20251016,000000,20.35,20.4,20.125,20.1699,38104,0
+SYF_A.US,D,20251017,000000,20.25,20.2853,20.15,20.15,27404,0
+SYF_A.US,D,20251020,000000,20.34,20.45,20.22,20.24,31828,0
+SYF_A.US,D,20251021,000000,20.3002,20.45,20.2,20.36,35535,0
+SYF_A.US,D,20251022,000000,20.4,20.4,20.01,20.12,63959,0
+SYF_A.US,D,20251023,000000,20.201,20.31,20.0501,20.29,30000,0
+SYF_A.US,D,20251024,000000,20.395,20.4499,20.28,20.42,16768,0
+SYF_A.US,D,20251027,000000,20.437,20.45,20.11,20.25,68884,0
+SYF_A.US,D,20251028,000000,20.25,20.45,20.21,20.32,58573,0
+SYF_A.US,D,20251029,000000,20.31,20.3473,20.21,20.26,20302,0
+SYF_A.US,D,20251030,000000,20.17,20.2599,20.07,20.17,19842,0
+SYF_A.US,D,20251031,000000,20.08,20.2999,20.05,20.05,54029,0
+SYF_A.US,D,20251103,000000,20.06,20.09,19.836,19.91,57288,0
+SYF_A.US,D,20251104,000000,19.9676,19.9676,19.75,19.89,54685,0
+SYF_A.US,D,20251105,000000,19.7,19.86,19.5601,19.78,53920,0
+SYF_A.US,D,20251106,000000,19.7803,19.91,19.75,19.9,39112,0
+SYF_A.US,D,20251107,000000,19.88,20,19.8002,20,53771,0
+SYF_A.US,D,20251110,000000,19.945,20.22,19.91,20.21,45103,0
+SYF_A.US,D,20251111,000000,20.09,20.28,20.09,20.1943,18825,0
+SYF_A.US,D,20251112,000000,20.18,20.21,20.0836,20.1,42934,0
+SYF_A.US,D,20251113,000000,20.01,20.08,19.85,19.89,37140,0
+SYF_A.US,D,20251114,000000,19.86,20.2,19.85,20.01,30278,0
+SYF_A.US,D,20251117,000000,20.1099,20.13,19.7507,19.86,57584,0
+SYF_A.US,D,20251118,000000,19.9,19.9495,19.75,19.84,35533,0
+SYF_A.US,D,20251119,000000,19.85,19.85,19.6301,19.6548,30015,0
+SYF_A.US,D,20251120,000000,19.705,19.74,19.3501,19.5,41340,0
+SYF_A.US,D,20251121,000000,19.54,19.9499,19.37,19.64,41392,0
+SYF_A.US,D,20251124,000000,19.7,19.73,19.52,19.6,33404,0
+SYF_A.US,D,20251125,000000,19.9899,19.9899,19.55,19.61,27308,0
+SYF_A.US,D,20251126,000000,19.6763,19.78,19.63,19.69,48562,0
+SYF_A.US,D,20251128,000000,19.68,19.72,19.57,19.6,17068,0
+SYF_A.US,D,20251201,000000,19.7499,19.75,19.54,19.57,30714,0
+SYF_A.US,D,20251202,000000,19.5401,19.7199,19.5401,19.61,27037,0
+SYF_A.US,D,20251203,000000,19.7,19.71,19.35,19.41,62672,0
+SYF_A.US,D,20251204,000000,19.41,19.51,19.32,19.36,25456,0
+SYF_A.US,D,20251205,000000,19.3913,19.4368,19.22,19.22,65982,0
+SYF_A.US,D,20251208,000000,19.26,19.32,19.1,19.15,83621,0
+SYF_A.US,D,20251209,000000,19.135,19.22,19.05,19.05,58697,0
+SYF_A.US,D,20251210,000000,19.16,19.2,19.03,19.17,37808,0
+SYF_A.US,D,20251211,000000,19.1615,19.27,19.15,19.17,82379,0
+SYF_A.US,D,20251212,000000,19.1061,19.16,19.05,19.09,34243,0
+SYF_A.US,D,20251215,000000,19.1,19.1999,19.05,19.17,64357,0
+SYF_A.US,D,20251216,000000,19.13,19.2,19.1099,19.2,26194,0
+SYF_A.US,D,20251217,000000,19.1505,19.22,19.12,19.2,46036,0
+SYF_A.US,D,20251218,000000,19.26,19.48,19.25,19.45,61658,0
+SYF_A.US,D,20251219,000000,19.4,19.51,19.4,19.46,23550,0
+SYF_A.US,D,20251222,000000,19.13,19.53,19.07,19.47,83916,0
+SYF_A.US,D,20251223,000000,19.5499,19.5499,19.4,19.47,46475,0
+SYF_A.US,D,20251224,000000,19.5361,19.6,19.46,19.51,12415,0
+SYF_A.US,D,20251226,000000,19.53,19.55,19.51,19.53,28435,0
+SYF_A.US,D,20251229,000000,19.4501,19.62,19.4501,19.52,47085,0
+SYF_A.US,D,20251230,000000,19.555,19.6,19.45,19.53,120649,0
+SYF_A.US,D,20251231,000000,19.535,19.61,19.4,19.59,131857,0
+SYF_A.US,D,20260102,000000,19.6,19.68,19.55,19.65,33273,0
+SYF_A.US,D,20260105,000000,19.74,19.9499,19.6107,19.8,165803,0
+SYF_A.US,D,20260106,000000,19.82,19.94,19.72,19.94,92975,0
+SYF_A.US,D,20260107,000000,19.935,19.99,19.9,19.95,47466,0
+SYF_A.US,D,20260108,000000,19.98,20.015,19.95,19.95,36840,0
+SYF_A.US,D,20260109,000000,20.0195,20.0599,19.95,19.97,54832,0
+SYF_A.US,D,20260112,000000,19.7593,19.9,19.7,19.79,74551,0
+SYF_A.US,D,20260113,000000,19.8758,19.88,19.68,19.68,72504,0
+SYF_A.US,D,20260114,000000,19.65,19.78,19.6,19.71,45652,0
+SYF_A.US,D,20260115,000000,19.7,19.88,19.67,19.72,103149,0
+SYF_A.US,D,20260116,000000,19.79,19.88,19.72,19.85,41095,0
+SYF_A.US,D,20260120,000000,19.75,19.81,19.65,19.7121,70776,0
+SYF_A.US,D,20260121,000000,19.75,19.7999,19.68,19.71,35670,0
+SYF_A.US,D,20260122,000000,19.76,19.85,19.75,19.75,28241,0
+SYF_A.US,D,20260123,000000,19.84,20,19.76,19.79,37335,0
+SYF_A.US,D,20260126,000000,19.81,19.9,19.69,19.83,62628,0
+SYF_A.US,D,20260127,000000,19.94,19.94,19.76,19.77,31235,0
+SYF_A.US,D,20260128,000000,19.805,19.8219,19.69,19.7514,24231,0
+SYF_A.US,D,20260129,000000,19.78,19.84,19.72,19.76,24770,0
+SYF_A.US,D,20260130,000000,19.819,19.89,19.66,19.66,94427,0
+SYF_A.US,D,20260202,000000,19.78,19.84,19.55,19.6,52534,0
+SYF_A.US,D,20260203,000000,19.66,19.74,19.61,19.7,44015,0
+SYF_A.US,D,20260204,000000,19.72,19.77,19.55,19.63,51696,0
+SYF_A.US,D,20260205,000000,19.65,19.79,19.56,19.73,31215,0
+SYF_A.US,D,20260206,000000,19.55,19.6499,19.5,19.57,43418,0
+SYF_A.US,D,20260209,000000,19.6499,19.6499,19.5,19.59,24935,0
+SYF_A.US,D,20260210,000000,19.61,19.66,19.55,19.61,61174,0
+SYF_A.US,D,20260211,000000,19.62,19.66,19.5601,19.5601,30460,0
+SYF_A.US,D,20260212,000000,19.58,19.64,19.54,19.57,18528,0
+SYF_A.US,D,20260213,000000,19.5932,19.74,19.5932,19.6,28371,0
+SYF_A.US,D,20260217,000000,19.8399,19.8399,19.66,19.78,99068,0
+SYF_A.US,D,20260218,000000,19.79,19.9199,19.75,19.84,73542,0
diff --git a/daily/us/nyse stocks/2/tap.us.txt b/daily/us/nyse stocks/2/tap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4d97c221c7aacdd66c00320655e0759cd2f794b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tap.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAP.US,D,20050225,000000,24.3515,24.6427,24.1526,24.4504,2964889,0
+TAP.US,D,20050228,000000,24.4083,24.805,24.4083,24.7362,3854412,0
+TAP.US,D,20050301,000000,24.4808,24.4808,23.952,24.3662,4691924,0
+TAP.US,D,20050302,000000,24.2735,24.8645,23.952,24.8645,4504967,0
+TAP.US,D,20050303,000000,25.1687,25.5756,25.1687,25.3546,6527761,0
+TAP.US,D,20050304,000000,25.418,25.5957,25.3704,25.4905,3813086,0
+TAP.US,D,20050307,000000,25.4905,25.6049,25.4116,25.5673,3404030,0
+TAP.US,D,20050308,000000,25.5371,26.3058,25.5052,26.2912,6278674,0
+TAP.US,D,20050309,000000,26.1429,26.4058,26.0008,26.13,4332911,0
+TAP.US,D,20050310,000000,26.0869,26.536,26.0869,26.5002,3343864,0
+TAP.US,D,20050311,000000,26.3583,26.4368,25.9752,26.381,2806605,0
+TAP.US,D,20050314,000000,26.3583,26.4918,26.2527,26.381,1649723,0
+TAP.US,D,20050315,000000,26.381,26.5927,26.2995,26.4058,1936484,0
+TAP.US,D,20050316,000000,26.3195,26.4918,26.3195,26.4141,3302257,0
+TAP.US,D,20050317,000000,26.5927,26.9004,26.4918,26.5697,3287355,0
+TAP.US,D,20050318,000000,26.5697,27.0324,26.536,26.9967,4530831,0
+TAP.US,D,20050321,000000,26.9124,27.0123,26.6963,26.7898,1619643,0
+TAP.US,D,20050322,000000,26.675,26.8482,26.5157,26.5202,1645226,0
+TAP.US,D,20050323,000000,26.4368,26.765,26.3857,26.6632,1643818,0
+TAP.US,D,20050324,000000,26.6632,26.6898,26.5074,26.6431,1363805,0
+TAP.US,D,20050328,000000,27.0324,27.9232,27.0324,27.4082,4885349,0
+TAP.US,D,20050329,000000,27.3466,27.6299,27.2852,27.3542,2195130,0
+TAP.US,D,20050330,000000,27.3542,27.8067,27.323,27.7601,2574667,0
+TAP.US,D,20050331,000000,27.7931,27.7994,27.3752,27.4539,2840624,0
+TAP.US,D,20050401,000000,27.6041,28.0358,27.5519,27.7268,2971635,0
+TAP.US,D,20050404,000000,27.7268,27.7994,27.5309,27.6794,2082677,0
+TAP.US,D,20050405,000000,27.7664,28.1714,27.7445,28.0713,1424811,0
+TAP.US,D,20050406,000000,27.9232,27.9232,27.4391,27.6794,3827426,0
+TAP.US,D,20050407,000000,27.8589,28.3839,27.815,28.2795,2486108,0
+TAP.US,D,20050408,000000,28.2429,28.4482,28.0713,28.0916,2008456,0
+TAP.US,D,20050411,000000,28.1842,28.1842,27.7664,27.8507,1559479,0
+TAP.US,D,20050412,000000,27.9368,27.9708,27.7601,27.8654,1528831,0
+TAP.US,D,20050413,000000,27.9562,27.9562,27.4237,27.4731,928601,0
+TAP.US,D,20050414,000000,27.4934,27.4934,27.2488,27.3542,2023638,0
+TAP.US,D,20050415,000000,27.2662,27.2808,26.8539,26.9774,2075644,0
+TAP.US,D,20050418,000000,26.9601,27.103,26.8196,26.9885,1051741,0
+TAP.US,D,20050419,000000,26.9601,27.2138,26.8117,27.1397,1500432,0
+TAP.US,D,20050420,000000,27.1314,27.2414,27.0562,27.1515,1634824,0
+TAP.US,D,20050421,000000,27.3907,27.88,27.2203,27.8589,2194849,0
+TAP.US,D,20050422,000000,27.8589,27.8589,27.3907,27.5519,1303644,0
+TAP.US,D,20050425,000000,27.6372,27.815,27.5969,27.7866,1189776,0
+TAP.US,D,20050426,000000,27.7819,27.7819,27.4468,27.5181,1520400,0
+TAP.US,D,20050427,000000,27.4602,27.4934,27.2276,27.4934,2174327,0
+TAP.US,D,20050428,000000,25.9677,25.9677,21.9682,22.409,23140534,0
+TAP.US,D,20050429,000000,22.1955,22.3578,21.4909,21.9682,7000920,0
+TAP.US,D,20050502,000000,22.4228,22.7269,22.1872,22.2184,4589873,0
+TAP.US,D,20050503,000000,22.2184,22.2184,21.7684,21.8739,2199629,0
+TAP.US,D,20050504,000000,22.1222,22.3578,21.697,22.3365,2504102,0
+TAP.US,D,20050505,000000,22.3432,22.4794,22.2469,22.398,3407405,0
+TAP.US,D,20050506,000000,22.3741,22.398,21.9464,21.9977,1786075,0
+TAP.US,D,20050509,000000,22.1379,22.2945,21.9765,22.1525,3038828,0
+TAP.US,D,20050510,000000,22.3017,22.3017,21.9464,21.9893,3110520,0
+TAP.US,D,20050511,000000,22.0554,22.0554,21.6355,21.829,1309825,0
+TAP.US,D,20050512,000000,21.8803,22.0188,21.5194,21.6493,1764148,0
+TAP.US,D,20050513,000000,21.697,21.697,21.2628,21.4121,1704544,0
+TAP.US,D,20050516,000000,21.3278,21.6211,21.2774,21.5331,2098979,0
+TAP.US,D,20050517,000000,21.3535,21.4716,21.2142,21.3774,3253900,0
+TAP.US,D,20050518,000000,21.3774,21.4278,20.8451,21.1281,5993315,0
+TAP.US,D,20050519,000000,20.9852,21.4515,20.9852,21.4278,2147339,0
+TAP.US,D,20050520,000000,21.4422,21.697,21.2702,21.4837,1830774,0
+TAP.US,D,20050523,000000,21.4716,21.6622,21.3012,21.4278,1793383,0
+TAP.US,D,20050524,000000,21.2702,21.2702,20.9081,21.1281,2203566,0
+TAP.US,D,20050525,000000,21.1126,21.315,20.8851,20.9732,1643533,0
+TAP.US,D,20050526,000000,20.8633,20.8633,20.4024,20.6655,5093952,0
+TAP.US,D,20050527,000000,20.7569,21.1702,20.7213,20.9732,1749247,0
+TAP.US,D,20050531,000000,20.8451,20.8927,20.6946,20.7947,2255295,0
+TAP.US,D,20050601,000000,20.8367,21.1775,20.7809,21.0134,1561163,0
+TAP.US,D,20050602,000000,20.9916,21.0282,20.7947,20.9513,2035163,0
+TAP.US,D,20050603,000000,20.8569,21.0704,20.7569,20.9439,1662937,0
+TAP.US,D,20050606,000000,20.9238,21.1363,20.8238,21.0209,1093345,0
+TAP.US,D,20050607,000000,21.0931,21.1847,20.8495,20.8569,2340762,0
+TAP.US,D,20050608,000000,20.8451,21.0374,20.7726,20.8569,2669691,0
+TAP.US,D,20050609,000000,20.9146,21.1281,20.7293,20.9238,2404578,0
+TAP.US,D,20050610,000000,20.9384,21.3774,20.9384,21.1922,1725068,0
+TAP.US,D,20050613,000000,21.1628,21.4716,20.9081,21.4716,1760215,0
+TAP.US,D,20050614,000000,21.4716,21.5194,21.1126,21.227,1574097,0
+TAP.US,D,20050615,000000,21.15,21.2142,20.8851,20.9384,2883080,0
+TAP.US,D,20050616,000000,20.8851,21.0209,20.8569,20.9732,2059060,0
+TAP.US,D,20050617,000000,21.0649,21.0649,20.7569,20.9238,2161111,0
+TAP.US,D,20050620,000000,20.8851,21.2939,20.7947,21.2142,2036569,0
+TAP.US,D,20050621,000000,21.3077,21.3077,21.052,21.15,1200738,0
+TAP.US,D,20050622,000000,21.1775,21.3699,21.1126,21.3626,1664347,0
+TAP.US,D,20050623,000000,21.3626,21.4515,21.2216,21.4058,1273835,0
+TAP.US,D,20050624,000000,21.3535,21.4837,21.2554,21.3278,2149589,0
+TAP.US,D,20050627,000000,21.3077,21.3774,21.227,21.2939,1653935,0
+TAP.US,D,20050628,000000,21.3406,21.7227,21.315,21.6779,1633135,0
+TAP.US,D,20050629,000000,21.7612,21.8621,21.6355,21.8361,1565099,0
+TAP.US,D,20050630,000000,21.8051,22.102,21.8051,22.0554,2176292,0
+TAP.US,D,20050701,000000,22.0554,22.1222,21.697,21.9087,1245163,0
+TAP.US,D,20050705,000000,21.8428,21.8428,21.6355,21.6841,1053430,0
+TAP.US,D,20050706,000000,21.7465,21.7465,21.3912,21.4579,1022215,0
+TAP.US,D,20050707,000000,21.1628,21.4653,21.1126,21.4058,2114445,0
+TAP.US,D,20050708,000000,21.4773,22.323,21.4716,22.1817,2418917,0
+TAP.US,D,20050711,000000,22.398,22.398,22.0554,22.3017,1639042,0
+TAP.US,D,20050712,000000,22.3432,22.3432,22.0901,22.1817,1327536,0
+TAP.US,D,20050713,000000,22.1817,23.1072,21.9977,23.0303,5284848,0
+TAP.US,D,20050714,000000,23.0303,23.0303,22.4438,22.539,3491185,0
+TAP.US,D,20050715,000000,22.539,22.6389,22.1817,22.5225,2028693,0
+TAP.US,D,20050718,000000,22.4595,22.5592,22.3741,22.4228,1151825,0
+TAP.US,D,20050719,000000,22.539,22.6921,22.3092,22.409,910606,0
+TAP.US,D,20050720,000000,22.409,22.6389,22.3365,22.6005,1387697,0
+TAP.US,D,20050721,000000,22.661,22.7196,22.3826,22.4932,1165320,0
+TAP.US,D,20050722,000000,22.5921,22.6389,22.323,22.6142,1172629,0
+TAP.US,D,20050725,000000,22.6308,22.6921,22.3294,22.3294,771445,0
+TAP.US,D,20050726,000000,22.3365,22.3365,22.1085,22.1222,1068890,0
+TAP.US,D,20050727,000000,22.1222,22.3741,21.8621,21.9398,2265981,0
+TAP.US,D,20050728,000000,21.9398,22.4667,21.775,22.409,1999181,0
+TAP.US,D,20050729,000000,22.409,22.4723,22.2945,22.3017,2756566,0
+TAP.US,D,20050801,000000,22.3017,22.6996,22.1525,22.6996,2599972,0
+TAP.US,D,20050802,000000,21.5917,23.8952,21.5917,23.1842,7683520,0
+TAP.US,D,20050803,000000,23.0149,23.1777,22.9294,22.9844,1684866,0
+TAP.US,D,20050804,000000,22.9779,23.0495,22.573,22.6534,1836960,0
+TAP.US,D,20050805,000000,22.6005,22.6005,22.4723,22.5225,1348899,0
+TAP.US,D,20050808,000000,22.5518,22.585,22.2787,22.3365,1316849,0
+TAP.US,D,20050809,000000,22.3365,22.409,22.1872,22.265,1256405,0
+TAP.US,D,20050810,000000,22.2873,22.5153,22.2873,22.3906,2291279,0
+TAP.US,D,20050811,000000,22.3906,22.5153,22.265,22.409,1668843,0
+TAP.US,D,20050812,000000,22.409,22.409,22.234,22.323,979202,0
+TAP.US,D,20050815,000000,22.3294,22.6234,22.2873,22.6234,924943,0
+TAP.US,D,20050816,000000,22.6234,22.781,22.585,22.6921,1781295,0
+TAP.US,D,20050817,000000,22.6996,22.8772,22.6921,22.8443,1486098,0
+TAP.US,D,20050818,000000,22.8012,23.1558,22.7645,23.1254,1573254,0
+TAP.US,D,20050819,000000,23.1558,23.1558,22.8634,22.9422,1878850,0
+TAP.US,D,20050822,000000,22.9497,23.133,22.6858,22.7133,2144529,0
+TAP.US,D,20050823,000000,22.6921,22.9779,22.6921,22.8516,1842583,0
+TAP.US,D,20050824,000000,22.8516,22.9558,22.7489,22.781,1199057,0
+TAP.US,D,20050825,000000,22.8012,22.8085,22.7269,22.7489,612320,0
+TAP.US,D,20050826,000000,22.5921,22.7645,22.5447,22.5592,1190340,0
+TAP.US,D,20050829,000000,22.323,22.6389,22.1817,22.6005,623004,0
+TAP.US,D,20050830,000000,22.6142,22.6534,22.4301,22.5776,647183,0
+TAP.US,D,20050831,000000,22.5592,22.8012,22.2184,22.8012,1069170,0
+TAP.US,D,20050901,000000,22.7489,22.8709,22.4851,22.8516,1633700,0
+TAP.US,D,20050902,000000,22.8581,23.0422,22.7875,22.9497,1182474,0
+TAP.US,D,20050906,000000,22.9844,23.0623,22.8772,23.0303,833856,0
+TAP.US,D,20050907,000000,23.0303,23.2493,22.9422,23.2428,1124836,0
+TAP.US,D,20050908,000000,23.2363,23.264,23.1072,23.1777,1576344,0
+TAP.US,D,20050909,000000,23.2291,23.5313,23.1558,23.4967,1199057,0
+TAP.US,D,20050912,000000,23.4967,23.4967,23.2363,23.4323,2271601,0
+TAP.US,D,20050913,000000,23.3921,23.4773,23.318,23.4562,1851862,0
+TAP.US,D,20050914,000000,23.4205,23.7981,23.3326,23.6862,2521816,0
+TAP.US,D,20050915,000000,23.6862,23.8952,23.6862,23.8613,1375896,0
+TAP.US,D,20050916,000000,23.8613,24.0728,23.7679,23.8172,5930062,0
+TAP.US,D,20050919,000000,23.7533,23.7679,23.6194,23.7239,1661250,0
+TAP.US,D,20050920,000000,23.6671,23.7157,23.5597,23.613,1041620,0
+TAP.US,D,20050921,000000,23.6048,23.6497,23.0697,23.0779,1244599,0
+TAP.US,D,20050922,000000,23.0981,23.264,22.8846,23.141,1313482,0
+TAP.US,D,20050923,000000,23.1558,23.1906,22.9057,22.9558,962619,0
+TAP.US,D,20050926,000000,23.0001,23.0082,22.661,22.661,1452083,0
+TAP.US,D,20050927,000000,22.6534,22.7729,22.5518,22.5656,1301110,0
+TAP.US,D,20050928,000000,22.5776,22.661,22.409,22.4174,1079856,0
+TAP.US,D,20050929,000000,22.4174,22.5656,22.3906,22.5447,709312,0
+TAP.US,D,20050930,000000,22.573,22.7729,22.507,22.7729,1027280,0
+TAP.US,D,20051003,000000,22.6858,22.6858,22.4228,22.507,1073387,0
+TAP.US,D,20051004,000000,22.507,22.7269,22.4794,22.5518,826266,0
+TAP.US,D,20051005,000000,23.1191,23.2978,22.6308,22.6308,2844281,0
+TAP.US,D,20051006,000000,22.6663,22.8581,22.4228,22.539,1323041,0
+TAP.US,D,20051007,000000,22.585,22.585,22.1872,22.2945,1216770,0
+TAP.US,D,20051010,000000,22.3017,22.4723,22.1955,22.2396,1053430,0
+TAP.US,D,20051011,000000,22.234,22.3578,22.0554,22.1148,1462490,0
+TAP.US,D,20051012,000000,22.0901,22.2469,21.7465,21.7465,1238981,0
+TAP.US,D,20051013,000000,21.8361,21.9829,21.655,21.7538,1373642,0
+TAP.US,D,20051014,000000,21.797,22.0901,21.731,21.9893,1131586,0
+TAP.US,D,20051017,000000,22.1222,22.1662,22.004,22.1597,1048931,0
+TAP.US,D,20051018,000000,22.1597,22.1597,21.8867,21.8867,908362,0
+TAP.US,D,20051019,000000,21.7842,21.8739,21.6413,21.797,1185838,0
+TAP.US,D,20051020,000000,21.7684,21.9765,21.5917,21.697,1471196,0
+TAP.US,D,20051021,000000,21.7164,21.8428,21.6291,21.6493,2204410,0
+TAP.US,D,20051024,000000,21.697,21.829,21.6705,21.797,658427,0
+TAP.US,D,20051025,000000,21.829,21.8739,21.6841,21.7465,710159,0
+TAP.US,D,20051026,000000,21.7465,21.9611,21.6622,21.7098,1382362,0
+TAP.US,D,20051027,000000,21.697,21.775,21.6622,21.6622,1425937,0
+TAP.US,D,20051028,000000,21.697,21.7612,21.6211,21.6622,1557508,0
+TAP.US,D,20051031,000000,21.7684,22.0241,21.7465,21.9464,1255848,0
+TAP.US,D,20051101,000000,22.4438,22.6731,22.1817,22.3578,2538120,0
+TAP.US,D,20051102,000000,22.3741,22.8634,22.2787,22.7269,2249675,0
+TAP.US,D,20051103,000000,22.7645,22.7645,22.507,22.5518,1207211,0
+TAP.US,D,20051104,000000,22.5518,22.9779,22.5518,22.8012,1764986,0
+TAP.US,D,20051107,000000,22.8516,23.0001,22.7645,22.9497,1301389,0
+TAP.US,D,20051108,000000,22.8772,23.0852,22.8772,22.9626,1174878,0
+TAP.US,D,20051109,000000,22.9687,23.4562,22.9294,23.4398,2269350,0
+TAP.US,D,20051110,000000,23.4481,23.8686,23.4481,23.8383,1846242,0
+TAP.US,D,20051111,000000,23.8539,23.9173,23.7762,23.8457,685977,0
+TAP.US,D,20051114,000000,23.8219,24.1003,23.7981,24.051,827668,0
+TAP.US,D,20051115,000000,24.0106,24.0454,23.7981,23.9382,945749,0
+TAP.US,D,20051116,000000,23.9446,23.973,23.7981,23.973,903299,0
+TAP.US,D,20051117,000000,23.973,24.0949,23.8887,23.9173,1392757,0
+TAP.US,D,20051118,000000,23.9311,23.9311,23.5674,23.6415,1210026,0
+TAP.US,D,20051121,000000,23.6415,23.9015,23.4398,23.8172,1253599,0
+TAP.US,D,20051122,000000,23.6561,23.7981,23.4628,23.6497,1011818,0
+TAP.US,D,20051123,000000,23.5597,23.7679,23.5597,23.732,425359,0
+TAP.US,D,20051125,000000,23.7679,23.9173,23.7157,23.7239,577737,0
+TAP.US,D,20051128,000000,23.6561,23.8457,23.6415,23.6615,689073,0
+TAP.US,D,20051129,000000,23.7467,23.9173,23.732,23.7679,1219864,0
+TAP.US,D,20051130,000000,23.8301,23.973,23.6615,23.6862,781568,0
+TAP.US,D,20051201,000000,23.7239,23.8172,23.7157,23.7595,808270,0
+TAP.US,D,20051202,000000,23.7595,23.8952,23.7239,23.8686,955309,0
+TAP.US,D,20051205,000000,23.8301,23.8383,23.4901,23.5389,1036275,0
+TAP.US,D,20051206,000000,23.5313,23.7239,23.5313,23.6194,679231,0
+TAP.US,D,20051207,000000,23.6194,23.6561,23.3839,23.3921,574365,0
+TAP.US,D,20051208,000000,23.3682,23.47,23.2565,23.2906,681765,0
+TAP.US,D,20051209,000000,23.3417,23.4205,23.264,23.2702,492838,0
+TAP.US,D,20051212,000000,23.284,23.3682,23.141,23.264,506610,0
+TAP.US,D,20051213,000000,23.3052,23.6497,23.3052,23.5974,926075,0
+TAP.US,D,20051214,000000,23.5674,23.6862,23.4562,23.6415,461631,0
+TAP.US,D,20051215,000000,23.6415,23.6415,23.3052,23.4279,1400069,0
+TAP.US,D,20051216,000000,23.5095,23.7395,23.4562,23.5597,1745871,0
+TAP.US,D,20051219,000000,23.5166,23.6615,23.2769,23.2906,772847,0
+TAP.US,D,20051220,000000,23.3537,23.4049,23.1714,23.2291,726460,0
+TAP.US,D,20051221,000000,23.2291,23.3609,23.2043,23.2978,724216,0
+TAP.US,D,20051222,000000,23.3482,23.5674,23.3482,23.5597,1167287,0
+TAP.US,D,20051223,000000,23.5389,23.6048,23.5095,23.5752,644085,0
+TAP.US,D,20051227,000000,23.5974,23.995,23.5597,23.8887,848478,0
+TAP.US,D,20051228,000000,23.8887,23.9173,23.8109,23.8457,434640,0
+TAP.US,D,20051229,000000,23.8457,23.9173,23.7762,23.8383,625535,0
+TAP.US,D,20051230,000000,23.7981,23.8686,23.7395,23.8219,432948,0
+TAP.US,D,20060103,000000,23.8301,23.973,23.6415,23.8887,872655,0
+TAP.US,D,20060104,000000,23.8887,23.9173,23.7157,23.7762,921010,0
+TAP.US,D,20060105,000000,23.7467,23.8301,23.6415,23.8172,1112748,0
+TAP.US,D,20060106,000000,23.8219,24.2085,23.8219,24.1883,918761,0
+TAP.US,D,20060109,000000,24.1289,24.4935,24.1289,24.4808,897952,0
+TAP.US,D,20060110,000000,24.4432,24.4642,24.2222,24.38,489181,0
+TAP.US,D,20060111,000000,24.5439,24.7362,24.4935,24.6281,1117523,0
+TAP.US,D,20060112,000000,24.6062,24.6062,24.245,24.4294,653929,0
+TAP.US,D,20060113,000000,24.5064,24.5292,24.4294,24.4852,711561,0
+TAP.US,D,20060117,000000,24.3662,24.3733,23.5468,23.6862,2736603,0
+TAP.US,D,20060118,000000,23.6862,23.8539,23.1906,23.1906,2621898,0
+TAP.US,D,20060119,000000,23.1906,23.2769,22.9626,23.0981,3021678,0
+TAP.US,D,20060120,000000,23.1136,23.284,23.056,23.141,1907806,0
+TAP.US,D,20060123,000000,23.141,23.2565,22.8204,22.8772,1743904,0
+TAP.US,D,20060124,000000,22.8581,22.9558,22.4794,22.4851,2853278,0
+TAP.US,D,20060125,000000,22.6921,22.6921,22.2945,22.3432,2516754,0
+TAP.US,D,20060126,000000,22.4228,22.4932,22.1295,22.1817,3242092,0
+TAP.US,D,20060127,000000,22.0188,22.3017,21.9893,22.2787,2095891,0
+TAP.US,D,20060130,000000,22.234,22.3365,22.1085,22.1817,2098702,0
+TAP.US,D,20060131,000000,22.234,22.3578,22.1955,22.234,1331192,0
+TAP.US,D,20060201,000000,22.234,22.409,22.1817,22.2607,1364647,0
+TAP.US,D,20060202,000000,22.265,22.398,22.0829,22.323,1617110,0
+TAP.US,D,20060203,000000,22.323,22.3432,22.2184,22.2469,1162509,0
+TAP.US,D,20060206,000000,22.265,22.3826,22.1817,22.2607,1059053,0
+TAP.US,D,20060207,000000,22.2945,22.409,22.2092,22.3294,961493,0
+TAP.US,D,20060208,000000,22.323,22.6234,22.2787,22.573,1288459,0
+TAP.US,D,20060209,000000,21.8739,22.6996,21.6138,22.409,8562361,0
+TAP.US,D,20060210,000000,22.409,22.5592,22.409,22.4851,1518994,0
+TAP.US,D,20060213,000000,22.4932,22.6069,22.4228,22.573,624689,0
+TAP.US,D,20060214,000000,22.4932,22.6731,22.4438,22.661,1002259,0
+TAP.US,D,20060215,000000,22.6663,22.6663,22.4794,22.5921,1018559,0
+TAP.US,D,20060216,000000,22.585,22.6534,22.452,22.507,635650,0
+TAP.US,D,20060217,000000,22.507,22.5518,22.3365,22.4932,1043588,0
+TAP.US,D,20060221,000000,22.4595,22.585,22.4438,22.507,619071,0
+TAP.US,D,20060222,000000,22.5592,22.8277,22.5592,22.7133,2391369,0
+TAP.US,D,20060223,000000,22.6921,22.7729,22.6389,22.6663,729836,0
+TAP.US,D,20060224,000000,22.6005,22.6731,22.3155,22.4723,949683,0
+TAP.US,D,20060227,000000,22.3365,22.4723,22.2945,22.398,1125117,0
+TAP.US,D,20060228,000000,22.398,22.4794,22.234,22.323,886992,0
+TAP.US,D,20060301,000000,22.265,22.2787,22.234,22.2541,770605,0
+TAP.US,D,20060302,000000,22.4932,23.1072,22.4794,23.0357,2682344,0
+TAP.US,D,20060303,000000,23.0357,23.613,23.0149,23.1558,1848487,0
+TAP.US,D,20060306,000000,23.2043,23.4049,23.1639,23.2565,1683459,0
+TAP.US,D,20060307,000000,23.264,23.318,23.0001,23.2906,1344966,0
+TAP.US,D,20060308,000000,23.6497,24.3515,23.5389,24.1883,3967151,0
+TAP.US,D,20060309,000000,24.1151,24.4009,24.1003,24.2801,1832744,0
+TAP.US,D,20060310,000000,24.3313,24.4568,24.1663,24.2801,1983995,0
+TAP.US,D,20060313,000000,24.3861,24.4083,24.0454,24.0454,849313,0
+TAP.US,D,20060314,000000,24.1746,24.4009,24.1663,24.3441,1355934,0
+TAP.US,D,20060315,000000,24.3233,24.4432,24.1967,24.4432,950534,0
+TAP.US,D,20060316,000000,24.4366,24.7556,24.4294,24.6648,1031496,0
+TAP.US,D,20060317,000000,24.88,24.8865,24.7609,24.8865,1329782,0
+TAP.US,D,20060320,000000,24.8865,25.111,24.8132,25.0899,1542606,0
+TAP.US,D,20060321,000000,25.1395,25.1771,24.8132,24.9048,941533,0
+TAP.US,D,20060322,000000,24.9048,25.111,24.8206,25.057,1004789,0
+TAP.US,D,20060323,000000,25.0432,25.0432,24.7747,24.8865,675291,0
+TAP.US,D,20060324,000000,24.8645,24.8645,24.6503,24.75,1170944,0
+TAP.US,D,20060327,000000,24.75,24.75,24.5713,24.5787,966274,0
+TAP.US,D,20060328,000000,24.5787,24.6721,24.2587,24.2983,1615144,0
+TAP.US,D,20060329,000000,24.3928,24.5358,24.2909,24.4852,1471762,0
+TAP.US,D,20060330,000000,24.5292,24.6925,24.3313,24.4294,802933,0
+TAP.US,D,20060331,000000,24.4009,24.5292,24.38,24.4083,464159,0
+TAP.US,D,20060403,000000,24.4733,24.5989,24.2587,24.5989,1474290,0
+TAP.US,D,20060404,000000,24.6648,24.7822,24.4366,24.4852,963184,0
+TAP.US,D,20060405,000000,24.4218,24.6648,24.3313,24.3733,1754866,0
+TAP.US,D,20060406,000000,24.3733,24.6143,24.3662,24.5504,1098411,0
+TAP.US,D,20060407,000000,24.5439,24.564,24.2983,24.3056,1625264,0
+TAP.US,D,20060410,000000,23.6862,24.2085,23.6671,24.1883,2183606,0
+TAP.US,D,20060411,000000,24.1883,24.2159,23.973,24.0335,3042486,0
+TAP.US,D,20060412,000000,24.0335,24.0949,23.7395,23.8952,1711853,0
+TAP.US,D,20060413,000000,23.8044,23.973,23.7239,23.9015,560869,0
+TAP.US,D,20060417,000000,23.8952,23.995,23.7925,23.8383,461068,0
+TAP.US,D,20060418,000000,23.7762,24.0106,23.5597,23.973,1246852,0
+TAP.US,D,20060419,000000,23.952,24.1233,23.9382,23.9603,520668,0
+TAP.US,D,20060420,000000,23.8539,24.1883,23.8457,23.973,567619,0
+TAP.US,D,20060421,000000,24.5787,25.3237,24.4733,25.1257,4317445,0
+TAP.US,D,20060424,000000,24.9004,25.8394,24.8278,25.724,4088881,0
+TAP.US,D,20060425,000000,25.7387,25.9677,25.5957,25.9283,2108258,0
+TAP.US,D,20060426,000000,25.8726,26.3058,25.8249,26.1088,2124006,0
+TAP.US,D,20060427,000000,26.1016,26.2527,25.7881,26.238,1551883,0
+TAP.US,D,20060428,000000,26.1775,26.3583,26.0722,26.2701,1342438,0
+TAP.US,D,20060501,000000,25.8927,25.9073,25.3941,25.4327,3285949,0
+TAP.US,D,20060502,000000,25.1687,25.1687,24.3662,24.5504,4666905,0
+TAP.US,D,20060503,000000,24.1883,24.2735,23.7679,23.8109,3020280,0
+TAP.US,D,20060504,000000,23.8109,24.0454,23.7679,23.8686,1194274,0
+TAP.US,D,20060505,000000,23.9382,24.1003,23.7595,23.995,1315726,0
+TAP.US,D,20060508,000000,24.0666,24.1883,23.9603,24.0335,1087160,0
+TAP.US,D,20060509,000000,24.0262,24.1967,23.952,24.0454,893459,0
+TAP.US,D,20060510,000000,24.0454,24.1883,23.7679,23.8686,730679,0
+TAP.US,D,20060511,000000,23.8686,24.0262,23.4901,23.5166,1205523,0
+TAP.US,D,20060512,000000,23.5166,23.7092,23.2978,23.4323,1144513,0
+TAP.US,D,20060515,000000,23.4205,23.6561,23.4049,23.6415,1055391,0
+TAP.US,D,20060516,000000,23.6415,23.6671,23.4773,23.5313,732364,0
+TAP.US,D,20060517,000000,23.4773,23.6048,23.4049,23.4205,1319947,0
+TAP.US,D,20060518,000000,23.4049,23.4628,23.0149,23.0779,1285083,0
+TAP.US,D,20060519,000000,23.1777,23.2428,23.0001,23.0981,1991304,0
+TAP.US,D,20060522,000000,22.9422,23.1191,22.7333,22.8516,1331475,0
+TAP.US,D,20060523,000000,22.8772,23.1136,22.7645,22.7729,947437,0
+TAP.US,D,20060524,000000,22.6456,22.8516,22.5592,22.7645,1132711,0
+TAP.US,D,20060525,000000,22.8012,22.9558,22.661,22.7645,901327,0
+TAP.US,D,20060526,000000,22.6663,22.9294,22.6663,22.7571,802933,0
+TAP.US,D,20060530,000000,22.7571,22.9558,22.6142,22.7645,931129,0
+TAP.US,D,20060531,000000,22.8012,23.056,22.7729,23.0422,1149293,0
+TAP.US,D,20060601,000000,23.056,23.59,23.0422,23.59,3670543,0
+TAP.US,D,20060602,000000,23.5674,23.6415,23.4279,23.5597,961774,0
+TAP.US,D,20060605,000000,23.4773,23.6048,23.2906,23.3417,872094,0
+TAP.US,D,20060606,000000,23.3537,23.4398,23.1842,23.4049,878280,0
+TAP.US,D,20060607,000000,23.4901,24.7062,23.4398,24.1663,5205005,0
+TAP.US,D,20060608,000000,24.1599,24.4218,23.9173,24.2587,2238708,0
+TAP.US,D,20060609,000000,24.1967,24.4366,24.1289,24.1746,620471,0
+TAP.US,D,20060612,000000,24.245,24.3148,23.995,23.995,886150,0
+TAP.US,D,20060613,000000,24.0106,24.3588,24.0106,24.1599,1538671,0
+TAP.US,D,20060614,000000,24.1003,24.2587,23.8686,24.0023,820926,0
+TAP.US,D,20060615,000000,24.0454,24.3313,23.9877,24.2587,1294929,0
+TAP.US,D,20060616,000000,24.1883,24.3056,24.0106,24.0408,1055391,0
+TAP.US,D,20060619,000000,24.1003,24.1233,23.6671,23.7533,734057,0
+TAP.US,D,20060620,000000,23.8457,24.2222,23.7981,24.1352,879122,0
+TAP.US,D,20060621,000000,24.203,24.4504,24.0794,24.3056,924103,0
+TAP.US,D,20060622,000000,24.3928,24.3928,24.051,24.2159,730115,0
+TAP.US,D,20060623,000000,24.1663,24.1663,23.9667,24.0454,1036275,0
+TAP.US,D,20060626,000000,24.1151,24.2222,24.0454,24.1068,446452,0
+TAP.US,D,20060627,000000,24.0666,24.1746,23.9603,23.995,709874,0
+TAP.US,D,20060628,000000,23.995,24.1003,23.9877,24.0408,1227448,0
+TAP.US,D,20060629,000000,24.0666,24.3662,24.0666,24.3313,1642415,0
+TAP.US,D,20060630,000000,24.3662,24.4083,24.0728,24.1435,1141421,0
+TAP.US,D,20060703,000000,24.1526,24.2855,24.1233,24.245,486933,0
+TAP.US,D,20060705,000000,24.1883,24.3588,24.1151,24.2983,1014349,0
+TAP.US,D,20060706,000000,24.3233,24.4504,24.2735,24.2983,736583,0
+TAP.US,D,20060707,000000,24.2983,24.6849,24.2983,24.5292,1147044,0
+TAP.US,D,20060710,000000,24.5358,24.6281,24.4852,24.5851,562837,0
+TAP.US,D,20060711,000000,24.5851,24.7685,24.5439,24.75,802650,0
+TAP.US,D,20060712,000000,24.7427,24.99,24.7226,24.7985,1278338,0
+TAP.US,D,20060713,000000,24.6143,24.75,24.3441,24.4083,1077043,0
+TAP.US,D,20060714,000000,24.4733,24.5064,24.2735,24.3313,803498,0
+TAP.US,D,20060717,000000,24.019,24.6062,24.019,24.5989,1181059,0
+TAP.US,D,20060718,000000,24.6849,24.8582,24.6427,24.8132,1158578,0
+TAP.US,D,20060719,000000,24.8353,25.197,24.805,25.1185,2422575,0
+TAP.US,D,20060720,000000,25.111,25.197,25.0432,25.0624,960087,0
+TAP.US,D,20060721,000000,25.1825,25.2412,24.8865,25.0294,1143669,0
+TAP.US,D,20060724,000000,25.0148,25.1624,24.8938,24.9682,958117,0
+TAP.US,D,20060725,000000,24.9314,25.0745,24.8132,25.0148,934787,0
+TAP.US,D,20060726,000000,25.1825,25.4538,25.1395,25.3868,2102635,0
+TAP.US,D,20060727,000000,25.4757,25.5756,25.0066,25.0432,902172,0
+TAP.US,D,20060728,000000,24.7299,25.5371,24.7299,25.1395,1162509,0
+TAP.US,D,20060731,000000,25.0745,25.418,24.9398,25.418,1398945,0
+TAP.US,D,20060801,000000,25.2201,25.2201,23.4773,24.0106,6256178,0
+TAP.US,D,20060802,000000,24.0023,24.245,23.7467,23.8814,2114445,0
+TAP.US,D,20060803,000000,23.8887,23.995,23.7239,23.8109,3725373,0
+TAP.US,D,20060804,000000,23.8686,23.8741,23.2769,23.5468,1919052,0
+TAP.US,D,20060807,000000,23.5468,23.9015,23.4628,23.6194,1220986,0
+TAP.US,D,20060808,000000,23.6927,23.9173,23.6927,23.7981,1176284,0
+TAP.US,D,20060809,000000,23.973,24.0666,23.7467,23.8301,1091382,0
+TAP.US,D,20060810,000000,23.8539,23.995,23.7395,23.8686,1146205,0
+TAP.US,D,20060811,000000,23.8686,24.1003,23.7595,24.0454,768348,0
+TAP.US,D,20060814,000000,24.1599,24.5787,24.1526,24.4366,1448705,0
+TAP.US,D,20060815,000000,24.5439,24.6995,24.4083,24.6503,667145,0
+TAP.US,D,20060816,000000,24.7362,24.8353,24.5292,24.7822,862817,0
+TAP.US,D,20060817,000000,24.6995,24.9545,24.4935,24.9545,1455739,0
+TAP.US,D,20060818,000000,24.9545,24.9545,24.6281,24.6648,865913,0
+TAP.US,D,20060821,000000,24.6648,24.7062,24.5136,24.6143,466125,0
+TAP.US,D,20060822,000000,24.6355,24.8206,24.6281,24.6849,631998,0
+TAP.US,D,20060823,000000,24.5851,24.7985,24.5787,24.5787,416082,0
+TAP.US,D,20060824,000000,24.6143,24.6925,24.4808,24.564,816711,0
+TAP.US,D,20060825,000000,24.5787,24.7556,24.564,24.7226,804337,0
+TAP.US,D,20060828,000000,24.7226,24.8582,24.7226,24.7822,1035997,0
+TAP.US,D,20060829,000000,24.8132,24.9004,24.7362,24.8582,1376173,0
+TAP.US,D,20060830,000000,24.9314,24.9314,24.6849,24.7062,851568,0
+TAP.US,D,20060831,000000,24.9048,25.0148,24.6575,25.0066,1016601,0
+TAP.US,D,20060901,000000,24.9314,25.0899,24.85,24.9398,1833586,0
+TAP.US,D,20060905,000000,24.9004,25.0223,24.8582,24.9682,1059330,0
+TAP.US,D,20060906,000000,24.9682,25.1825,24.7609,24.8278,2487518,0
+TAP.US,D,20060907,000000,24.8278,24.8645,24.5787,24.7609,925511,0
+TAP.US,D,20060908,000000,24.7685,24.9048,24.7556,24.85,698068,0
+TAP.US,D,20060911,000000,24.85,24.85,24.2085,24.2297,2504666,0
+TAP.US,D,20060912,000000,23.9446,24.3313,23.5597,24.0454,2362132,0
+TAP.US,D,20060913,000000,24.0106,24.0262,23.7092,23.7533,2199064,0
+TAP.US,D,20060914,000000,23.8172,24.7062,23.7981,24.0408,2817289,0
+TAP.US,D,20060915,000000,24.1746,24.2983,24.0262,24.1883,4005103,0
+TAP.US,D,20060918,000000,24.2222,24.3662,24.1068,24.203,875185,0
+TAP.US,D,20060919,000000,24.4808,24.4808,24.0794,24.2297,658985,0
+TAP.US,D,20060920,000000,24.2085,24.4009,24.203,24.3233,704254,0
+TAP.US,D,20060921,000000,24.3662,24.4294,23.7925,23.8457,1253317,0
+TAP.US,D,20060922,000000,23.8887,24.0023,23.613,23.952,2079583,0
+TAP.US,D,20060925,000000,24.6281,24.6281,24.0023,24.3861,1526024,0
+TAP.US,D,20060926,000000,24.4009,24.5595,24.203,24.5211,1402603,0
+TAP.US,D,20060927,000000,24.5211,24.5211,24.2516,24.3313,1333163,0
+TAP.US,D,20060928,000000,24.3313,24.3733,24.2085,24.2801,594042,0
+TAP.US,D,20060929,000000,24.3441,24.5064,24.3313,24.5064,913983,0
+TAP.US,D,20061002,000000,24.4366,24.5713,24.2801,24.4294,1076479,0
+TAP.US,D,20061003,000000,24.4009,24.4366,24.245,24.3387,1052025,0
+TAP.US,D,20061004,000000,24.3588,24.6575,24.1289,24.5787,781003,0
+TAP.US,D,20061005,000000,24.0794,24.3148,22.9294,22.9779,4492599,0
+TAP.US,D,20061006,000000,22.9779,23.5597,22.8516,23.4323,2158865,0
+TAP.US,D,20061009,000000,23.4323,23.47,23.141,23.264,734614,0
+TAP.US,D,20061010,000000,23.3839,23.5095,23.1558,23.2906,1428750,0
+TAP.US,D,20061011,000000,23.1191,23.2906,23.0149,23.0495,1659562,0
+TAP.US,D,20061012,000000,23.0623,23.7092,23.0623,23.6671,1875196,0
+TAP.US,D,20061013,000000,23.6497,23.7533,23.4839,23.7467,1211988,0
+TAP.US,D,20061016,000000,23.7157,23.9311,23.6415,23.8741,1204117,0
+TAP.US,D,20061017,000000,23.8887,24.1003,23.8109,24.0949,1263715,0
+TAP.US,D,20061018,000000,24.1526,24.2516,24.0728,24.2222,1307856,0
+TAP.US,D,20061019,000000,24.1526,24.245,23.9796,24.1352,885027,0
+TAP.US,D,20061020,000000,24.1967,24.3313,24.1233,24.3233,1175443,0
+TAP.US,D,20061023,000000,24.3515,24.5925,24.2654,24.5713,1348899,0
+TAP.US,D,20061024,000000,24.4366,24.4366,24.2654,24.3515,964865,0
+TAP.US,D,20061025,000000,24.3148,24.564,24.3148,24.5595,1492287,0
+TAP.US,D,20061026,000000,24.5292,24.5787,24.2983,24.3515,1588997,0
+TAP.US,D,20061027,000000,24.2855,24.3662,24.1151,24.1883,1431273,0
+TAP.US,D,20061030,000000,24.1526,24.2222,24.051,24.1233,1064388,0
+TAP.US,D,20061031,000000,24.8278,25.7084,24.5595,25.3154,7963537,0
+TAP.US,D,20061101,000000,25.2558,25.6049,24.9459,25.5756,4905874,0
+TAP.US,D,20061102,000000,25.4684,25.4986,25.197,25.296,1944634,0
+TAP.US,D,20061103,000000,25.2412,25.3237,24.9398,25.0808,1868730,0
+TAP.US,D,20061106,000000,25.0368,25.4684,25.0368,25.4327,2126813,0
+TAP.US,D,20061107,000000,25.3704,25.5234,25.275,25.4327,1308140,0
+TAP.US,D,20061108,000000,25.275,25.4905,25.2622,25.4254,1648880,0
+TAP.US,D,20061109,000000,25.441,25.5297,25.3704,25.418,2140873,0
+TAP.US,D,20061110,000000,25.4757,25.5426,25.4116,25.5087,2028693,0
+TAP.US,D,20061113,000000,25.5371,25.5498,25.3941,25.4483,2719736,0
+TAP.US,D,20061114,000000,25.5371,25.5371,25.3237,25.3868,2104609,0
+TAP.US,D,20061115,000000,25.4254,25.4601,25.296,25.3154,1427901,0
+TAP.US,D,20061116,000000,25.3237,25.4483,25.2908,25.3237,1875477,0
+TAP.US,D,20061117,000000,25.3237,25.4033,25.2412,25.2558,2175169,0
+TAP.US,D,20061120,000000,25.1771,25.3399,25.0624,25.0624,937036,0
+TAP.US,D,20061121,000000,25.0624,25.197,24.99,25.0066,1569039,0
+TAP.US,D,20061122,000000,25.0624,25.1909,25.0432,25.057,917072,0
+TAP.US,D,20061124,000000,25.0899,25.2475,25.0148,25.146,585048,0
+TAP.US,D,20061127,000000,25.0624,25.2558,24.8278,24.9102,1688515,0
+TAP.US,D,20061128,000000,24.7062,25.0983,24.7062,24.9682,1644662,0
+TAP.US,D,20061129,000000,25.0432,25.1687,24.9314,25.1332,1125398,0
+TAP.US,D,20061130,000000,25.1624,25.4033,25.146,25.2822,3388845,0
+TAP.US,D,20061201,000000,25.275,25.4327,25.2201,25.2908,1773981,0
+TAP.US,D,20061204,000000,25.3631,25.5673,25.3631,25.3941,1753460,0
+TAP.US,D,20061205,000000,25.4684,25.7451,25.3476,25.7084,2067496,0
+TAP.US,D,20061206,000000,25.6554,25.724,25.6259,25.7004,808555,0
+TAP.US,D,20061207,000000,25.5893,25.7515,25.3237,25.6874,987922,0
+TAP.US,D,20061208,000000,25.5498,25.8174,25.5498,25.7799,964301,0
+TAP.US,D,20061211,000000,25.847,26.3195,25.8249,26.238,2076208,0
+TAP.US,D,20061212,000000,26.1638,26.2857,26.13,26.2637,1211424,0
+TAP.US,D,20061213,000000,26.3195,26.5927,26.2857,26.5277,1466704,0
+TAP.US,D,20061214,000000,26.5002,26.675,26.4515,26.6358,2284249,0
+TAP.US,D,20061215,000000,26.536,26.6632,26.2583,26.2857,1964314,0
+TAP.US,D,20061218,000000,26.3058,26.6074,26.2857,26.6074,1205245,0
+TAP.US,D,20061219,000000,26.6074,26.6632,26.4772,26.6074,937599,0
+TAP.US,D,20061220,000000,26.5927,26.8766,26.5844,26.8344,1900777,0
+TAP.US,D,20061221,000000,26.8412,26.9885,26.6898,26.9693,1221548,0
+TAP.US,D,20061222,000000,27.0271,27.1177,26.8685,27.0205,1276371,0
+TAP.US,D,20061226,000000,27.0205,27.2203,26.9885,27.1983,613165,0
+TAP.US,D,20061227,000000,27.1983,27.2999,27.1644,27.2999,538382,0
+TAP.US,D,20061228,000000,27.2808,27.3834,27.1818,27.2999,452914,0
+TAP.US,D,20061229,000000,27.2733,27.3082,27.1515,27.19,657867,0
+TAP.US,D,20070103,000000,27.3907,27.8369,26.9518,27.7526,2787213,0
+TAP.US,D,20070104,000000,27.7526,27.7601,27.1725,27.2203,2182484,0
+TAP.US,D,20070105,000000,27.2203,27.2203,26.8117,26.8344,1445052,0
+TAP.US,D,20070108,000000,26.7841,27.1725,26.7117,27.0966,1617110,0
+TAP.US,D,20070109,000000,27.0901,27.103,26.8196,26.8931,1314603,0
+TAP.US,D,20070110,000000,26.9262,27.3972,26.8931,27.2926,2950831,0
+TAP.US,D,20070111,000000,27.2926,27.4731,27.1983,27.3696,1177691,0
+TAP.US,D,20070112,000000,27.2065,27.4391,27.1102,27.3396,1644942,0
+TAP.US,D,20070116,000000,27.4468,27.5245,27.2276,27.3696,1445894,0
+TAP.US,D,20070117,000000,27.4539,27.8067,27.2733,27.6876,1854110,0
+TAP.US,D,20070118,000000,27.6876,27.7526,27.5731,27.6794,1126524,0
+TAP.US,D,20070119,000000,27.6719,27.7526,27.5657,27.7268,2074519,0
+TAP.US,D,20070122,000000,27.7268,27.9368,27.4391,27.7819,2243487,0
+TAP.US,D,20070123,000000,27.7819,28.3015,27.6372,28.0852,3186705,0
+TAP.US,D,20070124,000000,28.1714,28.4553,28.078,28.3684,1447302,0
+TAP.US,D,20070125,000000,28.3839,28.5406,28.3684,28.4269,3164218,0
+TAP.US,D,20070126,000000,28.4553,28.6487,28.4124,28.6433,2360442,0
+TAP.US,D,20070129,000000,28.8182,28.8182,28.4553,28.5819,2394459,0
+TAP.US,D,20070130,000000,28.8117,28.9182,28.5616,28.7533,2334015,0
+TAP.US,D,20070131,000000,28.8487,28.8487,28.5745,28.7386,1926358,0
+TAP.US,D,20070201,000000,28.5616,28.9684,28.5616,28.876,2612906,0
+TAP.US,D,20070202,000000,28.8117,28.876,28.6752,28.7533,1763300,0
+TAP.US,D,20070205,000000,28.668,28.9182,28.6433,28.798,1664063,0
+TAP.US,D,20070206,000000,28.8487,28.9684,28.6991,28.938,3877185,0
+TAP.US,D,20070207,000000,28.938,28.938,28.6129,28.668,1650283,0
+TAP.US,D,20070208,000000,28.7386,28.9458,28.668,28.9329,1307856,0
+TAP.US,D,20070209,000000,28.9329,29.2727,28.9182,29.1307,1818405,0
+TAP.US,D,20070212,000000,29.1664,29.2727,29.084,29.1115,1797699,0
+TAP.US,D,20070213,000000,29.1115,29.4936,29.1115,29.3817,1019733,0
+TAP.US,D,20070214,000000,29.4377,29.7363,29.3084,29.3304,1589655,0
+TAP.US,D,20070215,000000,30.0571,31.3206,29.8792,30.9595,6062759,0
+TAP.US,D,20070216,000000,30.9595,30.9595,28.898,30.8036,9264929,0
+TAP.US,D,20070220,000000,30.5895,30.7102,29.8051,30.6261,4442274,0
+TAP.US,D,20070221,000000,30.6141,30.8816,30.3539,30.7899,1877445,0
+TAP.US,D,20070222,000000,30.5298,30.7534,30.4714,30.56,2102920,0
+TAP.US,D,20070223,000000,30.3978,30.5895,30.2404,30.2687,1122304,0
+TAP.US,D,20070226,000000,30.233,30.8121,30.2,30.8036,2005995,0
+TAP.US,D,20070227,000000,30.6608,30.9156,30.321,30.5968,3436079,0
+TAP.US,D,20070228,000000,30.5895,30.6261,29.9462,30.036,3317719,0
+TAP.US,D,20070301,000000,29.7008,29.9618,29.3661,29.8573,2635716,0
+TAP.US,D,20070302,000000,29.7922,29.9214,29.4587,29.4587,1359021,0
+TAP.US,D,20070305,000000,29.5796,30.036,29.5303,29.6767,2255858,0
+TAP.US,D,20070306,000000,30.7039,30.8872,29.6373,30.8313,5131625,0
+TAP.US,D,20070307,000000,30.7662,30.9311,30.321,30.3539,3337398,0
+TAP.US,D,20070308,000000,29.7593,30.6536,29.7593,30.4399,2064681,0
+TAP.US,D,20070309,000000,30.4474,30.759,30.4198,30.7102,1453207,0
+TAP.US,D,20070312,000000,30.6957,30.9595,30.56,30.8534,1845395,0
+TAP.US,D,20070313,000000,30.7899,30.7899,30.3978,30.5683,2102071,0
+TAP.US,D,20070314,000000,30.5519,31.2592,30.4923,31.1942,3492590,0
+TAP.US,D,20070315,000000,30.8872,31.3069,30.8872,31.2455,1700892,0
+TAP.US,D,20070316,000000,31.6568,31.9006,31.4781,31.5917,3890680,0
+TAP.US,D,20070319,000000,31.9226,32.0417,31.5917,32.027,1758524,0
+TAP.US,D,20070320,000000,32.0352,32.3394,31.9281,32.3047,1576344,0
+TAP.US,D,20070321,000000,32.3679,32.3679,31.9355,32.2816,2705471,0
+TAP.US,D,20070322,000000,32.2963,32.4257,32.212,32.3826,2723956,0
+TAP.US,D,20070323,000000,32.3826,33.0651,32.3561,33.0395,2686565,0
+TAP.US,D,20070326,000000,33.0395,33.2152,32.8149,33.1742,1392336,0
+TAP.US,D,20070327,000000,33.0852,33.3996,32.859,33.264,2862837,0
+TAP.US,D,20070328,000000,33.2722,33.6479,33.1742,33.439,3181080,0
+TAP.US,D,20070329,000000,33.5783,33.7907,33.2328,33.4308,2041629,0
+TAP.US,D,20070330,000000,33.4691,33.8347,33.221,33.6551,1874352,0
+TAP.US,D,20070402,000000,33.6112,33.9247,33.5213,33.5783,3607292,0
+TAP.US,D,20070403,000000,33.439,33.439,32.6949,33.0147,6922198,0
+TAP.US,D,20070404,000000,33.0779,33.8268,32.9588,33.6112,3800156,0
+TAP.US,D,20070405,000000,33.6854,33.9247,33.6479,33.7571,1628636,0
+TAP.US,D,20070409,000000,33.82,34.0117,33.5837,33.7203,2526875,0
+TAP.US,D,20070410,000000,33.7065,34.0271,33.6194,33.8044,2524909,0
+TAP.US,D,20070411,000000,33.8268,33.8998,33.7129,33.8551,1739126,0
+TAP.US,D,20070412,000000,33.8998,33.9474,33.5582,33.7688,1437463,0
+TAP.US,D,20070413,000000,33.8622,34.0409,33.7571,33.8044,1785510,0
+TAP.US,D,20070416,000000,34.3597,34.3597,33.7414,34.2104,2591535,0
+TAP.US,D,20070417,000000,34.2333,34.2599,33.9474,34.0619,1413281,0
+TAP.US,D,20070418,000000,34.0117,34.6282,33.9622,34.5457,1930085,0
+TAP.US,D,20070419,000000,34.4661,34.4661,34.0409,34.1115,2050347,0
+TAP.US,D,20070420,000000,34.2526,34.4818,34.0896,34.1828,1488912,0
+TAP.US,D,20070423,000000,34.7172,34.7172,34.1766,34.3332,2114445,0
+TAP.US,D,20070424,000000,34.3873,34.4321,34.0271,34.0812,2271036,0
+TAP.US,D,20070425,000000,34.1188,34.4248,33.3362,33.3721,4027339,0
+TAP.US,D,20070426,000000,32.7591,34.4999,32.7591,34.3451,3011012,0
+TAP.US,D,20070427,000000,34.3451,34.4321,34.0896,34.1462,1966005,0
+TAP.US,D,20070430,000000,34.2104,34.4448,33.5048,33.536,2596144,0
+TAP.US,D,20070501,000000,33.4691,33.7571,33.264,33.5582,2108619,0
+TAP.US,D,20070502,000000,33.5132,34.0271,33.5132,33.6551,2175732,0
+TAP.US,D,20070503,000000,33.6991,34.3451,33.6991,34.1462,2201540,0
+TAP.US,D,20070504,000000,34.2032,34.5321,34.1683,34.4111,1801534,0
+TAP.US,D,20070507,000000,34.4248,34.4999,34.0896,34.1683,1804861,0
+TAP.US,D,20070508,000000,34.7172,35.3008,34.1462,34.8078,3659439,0
+TAP.US,D,20070509,000000,34.5954,34.6153,33.7571,33.7688,3680107,0
+TAP.US,D,20070510,000000,33.592,34.0619,33.1522,33.2328,2961281,0
+TAP.US,D,20070511,000000,33.1669,33.4134,32.8075,32.9231,2524067,0
+TAP.US,D,20070514,000000,32.859,32.936,31.7504,31.7632,4400104,0
+TAP.US,D,20070515,000000,31.6926,32.2341,31.5148,31.9281,4878601,0
+TAP.US,D,20070516,000000,32.0113,32.4615,31.8475,32.4035,2408514,0
+TAP.US,D,20070517,000000,32.2816,32.2816,31.983,32.0921,1754573,0
+TAP.US,D,20070518,000000,32.2414,32.573,32.0701,32.573,1725566,0
+TAP.US,D,20070521,000000,32.4906,32.6034,32.2414,32.4685,1946001,0
+TAP.US,D,20070522,000000,32.4102,32.573,32.3266,32.4257,2199629,0
+TAP.US,D,20070523,000000,32.4309,32.5886,32.1671,32.2542,2752131,0
+TAP.US,D,20070524,000000,32.3826,32.6869,31.9492,31.9683,4735786,0
+TAP.US,D,20070525,000000,32.1002,32.3323,31.8767,31.9646,2211081,0
+TAP.US,D,20070529,000000,32.0701,32.2542,31.6568,31.9006,2963485,0
+TAP.US,D,20070530,000000,31.9006,32.2479,31.8528,31.9958,2788894,0
+TAP.US,D,20070531,000000,33.2722,33.2722,32.3679,32.5658,3351738,0
+TAP.US,D,20070601,000000,32.5053,32.7187,32.4615,32.552,2298310,0
+TAP.US,D,20070604,000000,32.5053,32.6801,32.3826,32.6034,1977249,0
+TAP.US,D,20070605,000000,32.552,32.7243,32.212,32.4035,2430974,0
+TAP.US,D,20070606,000000,32.4035,32.4102,31.983,32.0773,2064968,0
+TAP.US,D,20070607,000000,31.9757,32.1754,31.5085,31.5148,2037525,0
+TAP.US,D,20070608,000000,31.5148,31.698,31.3069,31.698,1160819,0
+TAP.US,D,20070611,000000,31.5148,31.5633,30.9907,31.1575,3799308,0
+TAP.US,D,20070612,000000,31.1794,32.4309,31.153,31.8703,9973685,0
+TAP.US,D,20070613,000000,32.3622,33.5783,32.2816,33.2475,7663286,0
+TAP.US,D,20070614,000000,33.0926,33.3016,32.9726,33.0981,2868026,0
+TAP.US,D,20070615,000000,33.023,33.0313,32.4832,32.7031,3439730,0
+TAP.US,D,20070618,000000,32.8672,33.264,32.6399,33.1604,3650309,0
+TAP.US,D,20070619,000000,33.1522,33.1953,32.9158,33.0651,1273279,0
+TAP.US,D,20070620,000000,33.3291,33.3912,32.3897,32.4035,3148140,0
+TAP.US,D,20070621,000000,32.2816,32.5886,32.0564,32.4906,2096452,0
+TAP.US,D,20070622,000000,32.4906,32.7591,32.1471,32.3897,2731263,0
+TAP.US,D,20070625,000000,32.191,32.4769,31.9757,32.1754,2609527,0
+TAP.US,D,20070626,000000,32.2816,32.5116,31.9492,31.9646,2370563,0
+TAP.US,D,20070627,000000,31.7438,32.1471,31.5148,32.1077,3672798,0
+TAP.US,D,20070628,000000,32.0564,32.5593,31.9426,32.4102,1807438,0
+TAP.US,D,20070629,000000,32.4522,32.9953,32.1671,32.8873,3251369,0
+TAP.US,D,20070702,000000,32.9726,33.1367,32.8041,33.0082,1674278,0
+TAP.US,D,20070703,000000,33.045,33.1146,32.8454,33.0852,725057,0
+TAP.US,D,20070705,000000,33.2409,33.3491,32.9658,33.0651,1800273,0
+TAP.US,D,20070706,000000,32.9953,33.2016,32.6034,33.1437,1531082,0
+TAP.US,D,20070709,000000,33.1522,33.3105,33.023,33.0981,2375904,0
+TAP.US,D,20070710,000000,33.0779,33.1437,32.6741,32.8378,1758080,0
+TAP.US,D,20070711,000000,32.8947,32.9953,32.7381,32.9953,1886442,0
+TAP.US,D,20070712,000000,33.0779,33.2328,32.7876,32.9422,2773152,0
+TAP.US,D,20070713,000000,32.7957,33.1367,32.7591,33.0313,1173473,0
+TAP.US,D,20070716,000000,33.0313,33.3429,32.7517,33.1291,2134403,0
+TAP.US,D,20070717,000000,33.023,33.023,32.7381,32.8873,2160552,0
+TAP.US,D,20070718,000000,32.6801,32.7031,32.2186,32.4035,3056823,0
+TAP.US,D,20070719,000000,32.4906,32.7031,32.4035,32.6683,1998618,0
+TAP.US,D,20070720,000000,32.5457,32.7381,32.2963,32.4377,2432412,0
+TAP.US,D,20070723,000000,32.4615,32.6527,32.2608,32.573,2702304,0
+TAP.US,D,20070724,000000,32.5053,32.6327,31.9006,32.027,2161676,0
+TAP.US,D,20070725,000000,32.0773,32.2276,31.6926,32.0352,2233364,0
+TAP.US,D,20070726,000000,31.338,31.698,30.9071,31.2793,3049792,0
+TAP.US,D,20070727,000000,31.3141,31.4865,31.1181,31.1181,2309274,0
+TAP.US,D,20070730,000000,31.0357,31.6797,31.0116,31.6219,2336822,0
+TAP.US,D,20070731,000000,31.6926,32.0417,31.5588,31.6339,2832470,0
+TAP.US,D,20070801,000000,31.6568,32.1195,31.2665,32.1195,2549929,0
+TAP.US,D,20070802,000000,32.191,32.3266,31.7798,31.9426,3149316,0
+TAP.US,D,20070803,000000,31.9757,32.936,31.9226,32.3485,2244325,0
+TAP.US,D,20070806,000000,32.4035,32.8041,32.2186,32.7876,2555970,0
+TAP.US,D,20070807,000000,33.3567,34.4029,32.0564,32.3622,5104455,0
+TAP.US,D,20070808,000000,32.2542,32.2763,30.1192,30.9311,6880523,0
+TAP.US,D,20070809,000000,30.233,32.1471,28.9759,29.1307,4893224,0
+TAP.US,D,20070810,000000,28.798,29.5009,28.776,29.4102,3607523,0
+TAP.US,D,20070813,000000,29.9362,31.0711,29.7078,30.6957,3066942,0
+TAP.US,D,20070814,000000,30.7534,30.8679,29.8792,29.9141,2319113,0
+TAP.US,D,20070815,000000,30.4785,30.7102,29.8939,29.9004,2211438,0
+TAP.US,D,20070816,000000,29.6091,30.1122,29.543,29.9415,2488919,0
+TAP.US,D,20070817,000000,30.5895,30.8753,29.9919,30.2979,2092517,0
+TAP.US,D,20070820,000000,30.516,30.9759,30.2404,30.583,1490596,0
+TAP.US,D,20070821,000000,30.7039,30.7039,30.3064,30.4785,974146,0
+TAP.US,D,20070822,000000,30.5298,31.338,30.5253,31.3069,1713539,0
+TAP.US,D,20070823,000000,31.3206,31.6219,30.4399,30.5453,1673340,0
+TAP.US,D,20070824,000000,30.4859,30.6141,30.1708,30.5519,1525455,0
+TAP.US,D,20070827,000000,30.647,30.8999,30.506,30.7662,1348340,0
+TAP.US,D,20070828,000000,30.748,31.1794,30.6332,30.8606,3240125,0
+TAP.US,D,20070829,000000,31.4865,31.8621,30.7249,31.3875,2889826,0
+TAP.US,D,20070830,000000,31.217,31.4169,30.9835,31.3288,1464449,0
+TAP.US,D,20070831,000000,31.5514,31.8767,31.2665,31.8209,1734906,0
+TAP.US,D,20070904,000000,31.8209,32.3622,31.5085,32.1754,2869870,0
+TAP.US,D,20070905,000000,31.9281,31.9646,31.4231,31.8209,3031803,0
+TAP.US,D,20070906,000000,32.0113,32.0352,31.3939,31.5442,2048095,0
+TAP.US,D,20070907,000000,31.4169,31.9006,31.2874,31.7438,2368880,0
+TAP.US,D,20070910,000000,31.7986,32.1983,31.7504,32.048,1680082,0
+TAP.US,D,20070911,000000,32.048,32.4309,31.8923,32.3622,1314039,0
+TAP.US,D,20070912,000000,32.3622,33.4691,32.3323,33.2722,3499900,0
+TAP.US,D,20070913,000000,33.3016,33.6048,33.1146,33.2328,2496796,0
+TAP.US,D,20070914,000000,33.1367,33.439,32.9953,33.3224,1355648,0
+TAP.US,D,20070917,000000,33.3491,34.3946,33.3429,33.8759,3668302,0
+TAP.US,D,20070918,000000,34.0896,34.0896,33.7485,33.8551,2658168,0
+TAP.US,D,20070919,000000,33.8843,35.3566,33.8044,35.1514,2908943,0
+TAP.US,D,20070920,000000,35.1597,35.5278,34.4661,34.6721,2926092,0
+TAP.US,D,20070921,000000,35.1744,35.2201,34.6153,34.9984,8767595,0
+TAP.US,D,20070924,000000,35.0223,35.145,34.3332,34.3946,2064118,0
+TAP.US,D,20070925,000000,34.3679,35.1514,34.2892,35.0139,2085490,0
+TAP.US,D,20070926,000000,35.4484,35.5682,34.8023,35.4924,2143681,0
+TAP.US,D,20070927,000000,35.5682,35.769,34.9241,35.4115,1712416,0
+TAP.US,D,20070928,000000,35.5682,36.1183,35.2699,35.4565,1790573,0
+TAP.US,D,20071001,000000,35.5682,36.2801,35.33,36.0687,1335127,0
+TAP.US,D,20071002,000000,36.0832,36.2096,35.6462,35.8616,1381796,0
+TAP.US,D,20071003,000000,35.7545,35.9759,35.5904,35.7352,1181622,0
+TAP.US,D,20071004,000000,35.7415,36.1254,35.3713,35.5535,1265124,0
+TAP.US,D,20071005,000000,35.1368,36.0309,35.1368,35.3438,1437044,0
+TAP.US,D,20071008,000000,35.5535,36.4388,35.4115,36.1584,1322055,0
+TAP.US,D,20071009,000000,38.4089,41.0329,37.5502,39.9455,9436562,0
+TAP.US,D,20071010,000000,40.1947,40.7929,39.1638,40.3503,4664795,0
+TAP.US,D,20071011,000000,39.8876,40.1947,38.5662,39.0189,3351876,0
+TAP.US,D,20071012,000000,39.0538,39.2994,38.3464,39.1638,2467134,0
+TAP.US,D,20071015,000000,38.922,39.27,38.4582,39.2241,1333018,0
+TAP.US,D,20071016,000000,39.1894,39.1894,38.2867,39.0474,1627651,0
+TAP.US,D,20071017,000000,40.2779,40.2779,38.8852,38.9438,2942539,0
+TAP.US,D,20071018,000000,38.8458,39.085,38.2327,38.9961,1237288,0
+TAP.US,D,20071019,000000,38.7853,39.0538,38.2327,38.2327,2277646,0
+TAP.US,D,20071022,000000,37.9881,38.8274,37.7371,38.3107,2687827,0
+TAP.US,D,20071023,000000,38.3693,38.6928,38.1384,38.4527,2149724,0
+TAP.US,D,20071024,000000,38.1604,39.0336,37.5896,38.9759,1368023,0
+TAP.US,D,20071025,000000,39.0978,39.9747,38.6634,39.9584,2550772,0
+TAP.US,D,20071026,000000,40.3355,40.9063,40.2495,40.6483,2626823,0
+TAP.US,D,20071029,000000,40.8698,40.8763,40.2221,40.4078,1350308,0
+TAP.US,D,20071030,000000,40.3989,40.8406,40.0708,40.2632,1717336,0
+TAP.US,D,20071031,000000,40.4078,41.0466,40.2716,40.7121,1829653,0
+TAP.US,D,20071101,000000,39.9515,40.0179,38.9759,38.9896,1885673,0
+TAP.US,D,20071102,000000,39.237,39.6731,38.8458,39.6301,1926784,0
+TAP.US,D,20071105,000000,39.4881,40.5838,39.4881,40.2495,2275955,0
+TAP.US,D,20071106,000000,40.2861,40.2861,38.1742,39.2994,4412197,0
+TAP.US,D,20071107,000000,38.0569,39.0263,36.7933,38.3401,3140175,0
+TAP.US,D,20071108,000000,38.3693,38.7066,37.64,38.4364,1946190,0
+TAP.US,D,20071109,000000,38.0029,38.67,37.541,37.6099,2078458,0
+TAP.US,D,20071112,000000,37.2909,37.881,36.6423,36.7605,1621906,0
+TAP.US,D,20071113,000000,37.1408,38.0313,36.5533,38.0109,1755010,0
+TAP.US,D,20071114,000000,38.0377,38.2867,37.3559,37.4612,1461918,0
+TAP.US,D,20071115,000000,37.3909,38.2867,36.9905,37.2423,1775845,0
+TAP.US,D,20071116,000000,37.541,37.64,36.7091,37.2543,1395571,0
+TAP.US,D,20071119,000000,36.9511,37.0636,36.1055,36.2801,1965564,0
+TAP.US,D,20071120,000000,36.8127,37.0858,36.0228,36.8557,2085297,0
+TAP.US,D,20071121,000000,36.6294,36.8483,36.2801,36.2878,1230123,0
+TAP.US,D,20071123,000000,36.601,36.9015,36.1749,36.8411,310817,0
+TAP.US,D,20071126,000000,36.6716,37.171,35.8094,35.8094,1282432,0
+TAP.US,D,20071127,000000,35.8247,37.3047,35.8247,37.2423,2785864,0
+TAP.US,D,20071128,000000,38.0659,39.1288,37.7197,39.0189,2188390,0
+TAP.US,D,20071129,000000,38.9703,38.9703,37.9451,38.0109,1812799,0
+TAP.US,D,20071130,000000,38.2301,38.3464,37.3991,38.3024,3014410,0
+TAP.US,D,20071203,000000,38.3024,38.9522,38.1467,38.7643,1703425,0
+TAP.US,D,20071204,000000,38.318,39.1756,38.318,38.8412,2131902,0
+TAP.US,D,20071205,000000,38.9823,39.1288,38.0109,38.699,2636099,0
+TAP.US,D,20071206,000000,38.5938,39.4332,37.9323,39.291,3198342,0
+TAP.US,D,20071207,000000,39.2848,39.7584,39.2171,39.468,1619414,0
+TAP.US,D,20071210,000000,39.6586,39.8316,38.4297,38.8146,1401540,0
+TAP.US,D,20071211,000000,38.7928,38.93,37.3495,37.4897,1556775,0
+TAP.US,D,20071212,000000,38.273,39.1975,37.2423,37.6327,1804422,0
+TAP.US,D,20071213,000000,37.3762,37.7052,36.5003,37.3358,2243572,0
+TAP.US,D,20071214,000000,37.0572,37.2825,36.7795,37.0288,1474149,0
+TAP.US,D,20071217,000000,36.7164,37.0995,35.855,35.9835,1965022,0
+TAP.US,D,20071218,000000,36.1658,36.5589,36.0832,36.4608,2549510,0
+TAP.US,D,20071219,000000,36.6924,36.6924,35.8744,35.9347,1570722,0
+TAP.US,D,20071220,000000,36.1254,36.5727,36.0228,36.5662,1527291,0
+TAP.US,D,20071221,000000,37.0636,37.4815,36.9299,37.4183,1918067,0
+TAP.US,D,20071224,000000,37.071,37.7371,37.071,37.7262,241219,0
+TAP.US,D,20071226,000000,37.1408,38.0109,37.1408,37.9615,1061801,0
+TAP.US,D,20071227,000000,37.881,37.881,37.071,37.0858,898658,0
+TAP.US,D,20071228,000000,37.1985,37.6244,37.0288,37.0791,752196,0
+TAP.US,D,20071231,000000,37.0288,37.171,36.7209,36.7209,618778,0
+TAP.US,D,20080102,000000,36.8052,36.9015,35.6746,35.8028,1481814,0
+TAP.US,D,20080103,000000,35.855,36.8721,35.6985,36.1456,2406757,0
+TAP.US,D,20080104,000000,35.8744,36.6166,35.7545,36.0604,1985685,0
+TAP.US,D,20080107,000000,36.2801,37.1634,35.8028,36.7164,3353636,0
+TAP.US,D,20080108,000000,36.7795,37.0636,36.1795,36.5662,3148614,0
+TAP.US,D,20080109,000000,36.3445,36.6166,35.6388,36.1456,2737734,0
+TAP.US,D,20080110,000000,35.8479,36.9511,35.7828,36.4086,1816157,0
+TAP.US,D,20080111,000000,36.1456,36.4159,35.3566,35.3566,2570804,0
+TAP.US,D,20080114,000000,35.2861,35.4924,34.6427,34.731,1840966,0
+TAP.US,D,20080115,000000,34.3679,35.058,34.3679,34.7803,2466919,0
+TAP.US,D,20080116,000000,34.8371,36.6485,34.8151,36.1795,3571384,0
+TAP.US,D,20080117,000000,36.1383,36.1383,33.82,33.82,4461389,0
+TAP.US,D,20080118,000000,33.9822,34.4926,32.5959,32.8672,3598157,0
+TAP.US,D,20080122,000000,31.4865,33.2547,31.3011,32.0113,4607719,0
+TAP.US,D,20080123,000000,32.5182,32.7243,27.5657,32.1983,4111372,0
+TAP.US,D,20080124,000000,32.6593,32.6593,31.3453,31.3993,2737207,0
+TAP.US,D,20080125,000000,31.8281,31.8281,31.1045,31.2729,2937070,0
+TAP.US,D,20080128,000000,31.2518,31.9893,31.0495,31.9573,2045850,0
+TAP.US,D,20080129,000000,32.0564,32.3047,31.9492,32.048,1461670,0
+TAP.US,D,20080130,000000,31.9683,32.3394,31.5148,31.5588,1917401,0
+TAP.US,D,20080131,000000,31.1455,32.0188,30.9907,31.7798,2044021,0
+TAP.US,D,20080201,000000,32.0188,32.6527,31.7848,32.6034,1520147,0
+TAP.US,D,20080204,000000,32.6096,32.7876,32.2763,32.4906,1103128,0
+TAP.US,D,20080205,000000,31.983,32.191,31.3655,31.4278,1342282,0
+TAP.US,D,20080206,000000,31.7211,32.1077,31.3527,31.8528,2050486,0
+TAP.US,D,20080207,000000,31.6642,32.2414,31.5779,31.9757,1774224,0
+TAP.US,D,20080208,000000,31.7376,32.3622,31.6421,32.1002,1246572,0
+TAP.US,D,20080211,000000,31.8703,32.31,31.6421,32.2679,892575,0
+TAP.US,D,20080212,000000,34.0694,35.4484,33.4691,35.33,5303583,0
+TAP.US,D,20080213,000000,35.5682,36.7933,35.5682,35.9047,3837225,0
+TAP.US,D,20080214,000000,35.8479,36.4388,35.8479,36.1383,3588877,0
+TAP.US,D,20080215,000000,36.1328,36.403,35.7828,36.275,1713387,0
+TAP.US,D,20080219,000000,36.6863,38.154,36.3582,37.5815,3167584,0
+TAP.US,D,20080220,000000,37.3358,37.5567,36.8346,37.32,2421258,0
+TAP.US,D,20080221,000000,37.4467,37.4467,36.6356,36.7209,1727691,0
+TAP.US,D,20080222,000000,36.9143,37.7307,36.6716,37.64,1882545,0
+TAP.US,D,20080225,000000,37.4393,37.7307,37.19,37.6161,1681413,0
+TAP.US,D,20080226,000000,37.5969,37.8332,37.4321,37.7133,1308001,0
+TAP.US,D,20080227,000000,37.5502,38.2659,37.4056,37.9881,1689012,0
+TAP.US,D,20080228,000000,37.7052,38.8203,37.6839,38.5938,1998608,0
+TAP.US,D,20080229,000000,38.2218,38.7928,38.0257,38.3857,2426369,0
+TAP.US,D,20080303,000000,38.4089,38.4089,37.1565,37.5695,2170881,0
+TAP.US,D,20080304,000000,37.3495,38.4004,37.3495,38.0734,2407659,0
+TAP.US,D,20080305,000000,38.0659,38.2867,37.2423,37.4897,3421316,0
+TAP.US,D,20080306,000000,37.2276,37.2825,36.1328,36.3445,2491548,0
+TAP.US,D,20080307,000000,35.989,36.3307,35.7873,35.9759,2246296,0
+TAP.US,D,20080310,000000,36.2244,36.6777,35.5682,36.4388,2037698,0
+TAP.US,D,20080311,000000,37.0928,37.0928,36.2389,36.6294,2036836,0
+TAP.US,D,20080312,000000,36.7795,37.8866,36.4516,37.8114,2824170,0
+TAP.US,D,20080313,000000,37.2212,38.154,37.2212,37.881,2619647,0
+TAP.US,D,20080314,000000,37.9095,38.0734,36.7795,37.1772,2026434,0
+TAP.US,D,20080317,000000,36.7018,36.9767,36.0907,36.2389,2197581,0
+TAP.US,D,20080318,000000,36.664,37.3909,36.5815,37.3909,1540922,0
+TAP.US,D,20080319,000000,37.64,37.9398,36.9986,37.0482,2109005,0
+TAP.US,D,20080320,000000,37.1985,37.4897,36.5222,37.2212,2019326,0
+TAP.US,D,20080324,000000,37.7052,39.0044,37.7052,38.7295,1775417,0
+TAP.US,D,20080325,000000,38.8203,38.9366,38.3628,38.5938,1123460,0
+TAP.US,D,20080326,000000,38.3776,38.6204,38.0257,38.3776,967384,0
+TAP.US,D,20080327,000000,38.3556,38.7643,37.8692,37.9819,1569671,0
+TAP.US,D,20080328,000000,38.2327,38.4089,37.76,37.8737,1135096,0
+TAP.US,D,20080331,000000,37.9167,38.0377,37.0791,37.3991,1586325,0
+TAP.US,D,20080401,000000,37.9682,38.4994,37.7052,38.4527,1450456,0
+TAP.US,D,20080402,000000,38.6928,38.7928,38.3107,38.3693,995789,0
+TAP.US,D,20080403,000000,37.9881,38.528,37.9682,38.2659,1233876,0
+TAP.US,D,20080404,000000,38.5875,39.3651,38.4527,38.7569,2012851,0
+TAP.US,D,20080407,000000,39.1124,39.1124,38.2659,38.4794,904599,0
+TAP.US,D,20080408,000000,38.4225,38.6204,37.8692,38.5122,952376,0
+TAP.US,D,20080409,000000,38.5202,38.5593,37.7133,37.9451,778223,0
+TAP.US,D,20080410,000000,37.8737,39.2308,37.8737,38.8761,1597724,0
+TAP.US,D,20080411,000000,38.5067,39.1199,38.3556,38.5067,883691,0
+TAP.US,D,20080414,000000,38.352,38.471,38.1017,38.415,778917,0
+TAP.US,D,20080415,000000,38.5662,38.8146,38.3628,38.6414,1091308,0
+TAP.US,D,20080416,000000,38.7569,38.853,38.1898,38.5662,995874,0
+TAP.US,D,20080417,000000,38.209,39.1564,38.209,39.0336,1458771,0
+TAP.US,D,20080418,000000,39.4881,39.8373,38.8686,39.6356,2017552,0
+TAP.US,D,20080421,000000,39.5018,39.9455,39.4946,39.8098,1995094,0
+TAP.US,D,20080422,000000,39.8373,40.035,39.2535,39.5311,1565396,0
+TAP.US,D,20080423,000000,39.7264,40.0433,39.3651,39.8373,1596288,0
+TAP.US,D,20080424,000000,39.981,40.1431,38.7771,39.0612,949301,0
+TAP.US,D,20080425,000000,39.4121,39.4121,38.5202,38.8852,1222282,0
+TAP.US,D,20080428,000000,38.9595,38.9595,37.8866,38.4089,1528412,0
+TAP.US,D,20080429,000000,38.3107,38.7771,38.2327,38.4794,1037889,0
+TAP.US,D,20080430,000000,38.8083,39.455,38.5938,39.0107,1672979,0
+TAP.US,D,20080501,000000,38.8203,38.8203,37.7052,38.6076,2143990,0
+TAP.US,D,20080502,000000,38.8686,38.9052,37.9167,38.0569,1660619,0
+TAP.US,D,20080505,000000,37.8407,38.6076,37.4897,37.8179,2032179,0
+TAP.US,D,20080506,000000,38.8412,41.0741,38.1101,40.6197,4145961,0
+TAP.US,D,20080507,000000,40.7617,40.9063,38.7725,38.8331,2394508,0
+TAP.US,D,20080508,000000,39.0978,40.1013,38.7771,39.9078,1664319,0
+TAP.US,D,20080509,000000,39.6668,40.0433,39.1288,39.8373,1063447,0
+TAP.US,D,20080512,000000,39.8373,40.6847,39.7647,40.5904,1537373,0
+TAP.US,D,20080513,000000,40.5502,41.4726,40.321,41.1137,1573599,0
+TAP.US,D,20080514,000000,41.1823,41.362,40.5572,40.6645,1210136,0
+TAP.US,D,20080515,000000,40.4852,41.2548,39.9515,41.0888,1377319,0
+TAP.US,D,20080516,000000,41.1969,41.4085,40.9138,41.2813,897107,0
+TAP.US,D,20080519,000000,41.2813,41.3106,40.442,40.6483,1410225,0
+TAP.US,D,20080520,000000,40.5502,40.6407,39.5833,40.0433,1547551,0
+TAP.US,D,20080521,000000,39.9455,41.0466,39.9455,40.1947,1314922,0
+TAP.US,D,20080522,000000,40.1947,41.3106,40.1947,41.2959,1487608,0
+TAP.US,D,20080523,000000,41.4957,42.3339,40.6645,41.4883,2891181,0
+TAP.US,D,20080527,000000,41.666,42.0914,41.1732,41.4085,1630702,0
+TAP.US,D,20080528,000000,41.5579,41.6808,40.1809,40.7341,1774038,0
+TAP.US,D,20080529,000000,40.8534,41.7669,40.7259,41.1732,1594338,0
+TAP.US,D,20080530,000000,41.3784,41.6037,40.8698,41.261,2102951,0
+TAP.US,D,20080602,000000,41.1823,41.9721,40.7984,41.0622,1060961,0
+TAP.US,D,20080603,000000,41.2273,41.5654,40.89,41.141,1464816,0
+TAP.US,D,20080604,000000,40.9477,42.2415,40.3584,41.4957,2624323,0
+TAP.US,D,20080605,000000,41.5579,42.1984,41.3947,42.1592,2444636,0
+TAP.US,D,20080606,000000,41.4453,41.9721,40.7617,41.3106,2411512,0
+TAP.US,D,20080609,000000,41.6164,41.8785,40.6483,41.7084,1565529,0
+TAP.US,D,20080610,000000,41.4957,41.9721,40.8406,41.0622,2338683,0
+TAP.US,D,20080611,000000,40.8698,41.2033,40.0781,40.2779,1407017,0
+TAP.US,D,20080612,000000,40.7856,41.9721,39.8674,41.2391,2658750,0
+TAP.US,D,20080613,000000,41.0201,41.2548,40.4344,41.0622,1720406,0
+TAP.US,D,20080616,000000,41.0532,41.0532,39.5833,39.8455,1705116,0
+TAP.US,D,20080617,000000,39.8455,40.2221,38.8761,39.0044,1915634,0
+TAP.US,D,20080618,000000,38.8761,39.9515,38.6076,39.5018,1673383,0
+TAP.US,D,20080619,000000,39.3726,40.0516,39.2171,39.9151,996648,0
+TAP.US,D,20080620,000000,39.8536,39.9455,38.7725,39.2241,1380163,0
+TAP.US,D,20080623,000000,39.5833,40.5502,39.3406,39.8536,1926757,0
+TAP.US,D,20080624,000000,39.8316,40.035,39.291,39.7264,1113592,0
+TAP.US,D,20080625,000000,39.7647,39.9947,39.2052,39.7264,1315343,0
+TAP.US,D,20080626,000000,39.2772,39.3141,38.5938,38.6004,1563626,0
+TAP.US,D,20080627,000000,38.8203,39.0474,37.9398,38.4994,1985980,0
+TAP.US,D,20080630,000000,38.4794,39.1199,37.7133,38.6497,1078449,0
+TAP.US,D,20080701,000000,38.2944,39.5771,38.0377,39.291,2159899,0
+TAP.US,D,20080702,000000,39.5018,40.0662,38.1898,38.6846,2464926,0
+TAP.US,D,20080703,000000,38.9366,39.0978,38.318,38.4656,939530,0
+TAP.US,D,20080707,000000,38.699,38.9703,38.0029,38.4656,1777504,0
+TAP.US,D,20080708,000000,38.5435,38.5938,37.5695,38.0659,1920990,0
+TAP.US,D,20080709,000000,37.9002,38.528,37.7197,37.9241,2034913,0
+TAP.US,D,20080710,000000,37.7052,37.9002,36.6356,37.7729,1942303,0
+TAP.US,D,20080711,000000,37.2752,39.8014,37.2065,38.5938,4142162,0
+TAP.US,D,20080714,000000,39.2994,40.4685,38.9896,39.4267,3321530,0
+TAP.US,D,20080715,000000,39.3799,41.4726,39.0785,40.5364,4107363,0
+TAP.US,D,20080716,000000,40.4996,41.2959,40.0856,41.1904,3142867,0
+TAP.US,D,20080717,000000,41.317,41.8491,39.8014,41.098,2623392,0
+TAP.US,D,20080718,000000,41.0813,41.2116,40.2339,40.7544,2100015,0
+TAP.US,D,20080721,000000,41.0045,41.0677,39.6668,39.8739,1937175,0
+TAP.US,D,20080722,000000,39.7931,40.835,39.7931,40.2421,2630812,0
+TAP.US,D,20080723,000000,40.4557,40.7497,39.9515,40.442,1372276,0
+TAP.US,D,20080724,000000,40.5838,40.8113,40.0945,40.2339,1475299,0
+TAP.US,D,20080725,000000,40.5418,40.5572,39.6668,39.8948,806184,0
+TAP.US,D,20080728,000000,39.8876,40.0433,39.3651,39.5311,1220858,0
+TAP.US,D,20080729,000000,39.3651,39.7419,38.8146,39.468,2075569,0
+TAP.US,D,20080730,000000,38.2576,39.27,38.0789,39.1692,3168801,0
+TAP.US,D,20080731,000000,39.0263,39.237,38.0313,38.3933,3400262,0
+TAP.US,D,20080801,000000,38.6076,39.27,38.2218,38.7066,1610466,0
+TAP.US,D,20080804,000000,38.9703,39.4404,38.4656,38.7221,1689351,0
+TAP.US,D,20080805,000000,34.8637,35.769,32.7801,34.2745,17138778,0
+TAP.US,D,20080806,000000,34.4176,36.2096,33.7286,35.6985,6207481,0
+TAP.US,D,20080807,000000,35.5134,35.5904,34.7867,35.3566,4531696,0
+TAP.US,D,20080808,000000,35.1597,35.5485,35.1368,35.5061,2560764,0
+TAP.US,D,20080811,000000,35.3438,35.9101,34.4999,34.9445,4137472,0
+TAP.US,D,20080812,000000,34.7172,35.9423,34.4448,35.5134,2924642,0
+TAP.US,D,20080813,000000,35.2201,35.6462,35.0644,35.4115,2214528,0
+TAP.US,D,20080814,000000,35.2201,35.3713,34.7448,35.2054,2061055,0
+TAP.US,D,20080815,000000,35.0422,35.4565,34.8371,35.3008,2685540,0
+TAP.US,D,20080818,000000,35.321,35.7122,34.7665,34.9094,1948793,0
+TAP.US,D,20080819,000000,34.8564,35.1597,34.3105,34.4029,2280117,0
+TAP.US,D,20080820,000000,34.5404,34.5404,33.8551,34.2663,1401217,0
+TAP.US,D,20080821,000000,33.4767,34.8564,33.3016,34.568,2708280,0
+TAP.US,D,20080822,000000,34.61,34.7933,33.9539,34.3597,2077725,0
+TAP.US,D,20080825,000000,34.2333,34.6208,33.9402,34.2333,1534661,0
+TAP.US,D,20080826,000000,34.3396,34.3946,33.7571,33.8926,1274856,0
+TAP.US,D,20080827,000000,33.8414,34.7585,33.6048,34.4881,1817519,0
+TAP.US,D,20080828,000000,34.6208,35.0854,34.2261,34.9162,1032723,0
+TAP.US,D,20080829,000000,34.8792,34.8792,33.8044,33.8998,1030208,0
+TAP.US,D,20080902,000000,34.2462,34.8564,34.0547,34.3105,1732403,0
+TAP.US,D,20080903,000000,34.2811,34.2811,33.6194,33.9822,2342665,0
+TAP.US,D,20080904,000000,34.1325,34.2745,33.3362,33.5434,1781316,0
+TAP.US,D,20080905,000000,33.4911,34.4321,33.2409,34.3597,1755978,0
+TAP.US,D,20080908,000000,33.7203,35.4337,33.7203,34.5404,2172911,0
+TAP.US,D,20080909,000000,34.6721,35.6673,34.4733,35.2128,3039458,0
+TAP.US,D,20080910,000000,35.3082,35.3082,34.4818,34.6282,2389288,0
+TAP.US,D,20080911,000000,34.4881,34.8298,33.9327,34.8298,2103980,0
+TAP.US,D,20080912,000000,34.6034,34.9162,34.3047,34.8711,1357795,0
+TAP.US,D,20080915,000000,33.1367,35.5218,33.1367,34.3679,2085149,0
+TAP.US,D,20080916,000000,34.4733,35.1973,33.592,34.7511,2099889,0
+TAP.US,D,20080917,000000,34.4176,34.8371,33.9914,34.1462,2353814,0
+TAP.US,D,20080918,000000,34.1683,34.9445,33.8843,34.6208,2352450,0
+TAP.US,D,20080919,000000,35.5061,35.8826,33.6479,33.9769,5501942,0
+TAP.US,D,20080922,000000,33.8551,34.2398,33.2722,33.4059,1370750,0
+TAP.US,D,20080923,000000,33.439,34.1115,33.2942,33.3224,1216847,0
+TAP.US,D,20080924,000000,33.4444,33.5582,32.4906,33.0313,1595721,0
+TAP.US,D,20080925,000000,33.2016,33.3016,32.4172,32.9158,2151579,0
+TAP.US,D,20080926,000000,32.7243,33.2475,32.7187,33.0147,1480168,0
+TAP.US,D,20080929,000000,32.8873,33.8044,31.4957,31.8621,3505735,0
+TAP.US,D,20080930,000000,32.2341,33.3105,31.9683,33.2547,1913812,0
+TAP.US,D,20081001,000000,32.936,34.0959,32.8242,33.9622,1749655,0
+TAP.US,D,20081002,000000,33.8688,34.0619,32.6683,33.0779,1521030,0
+TAP.US,D,20081003,000000,33.2878,34.1034,32.9029,32.9953,2908124,0
+TAP.US,D,20081006,000000,31.5148,33.1669,31.4231,32.0564,2985404,0
+TAP.US,D,20081007,000000,32.3485,32.5053,31.0357,31.0357,2352962,0
+TAP.US,D,20081008,000000,30.6141,31.3736,29.3019,30.4254,2531783,0
+TAP.US,D,20081009,000000,30.1845,30.605,28.6752,28.8117,2813596,0
+TAP.US,D,20081010,000000,28.4628,29.3167,25.6874,26.7494,4208745,0
+TAP.US,D,20081013,000000,27.7866,29.5943,26.8275,29.5943,3383630,0
+TAP.US,D,20081014,000000,30.6332,30.6332,27.3542,28.1457,2620596,0
+TAP.US,D,20081015,000000,27.8589,27.8589,25.4905,25.6049,2344642,0
+TAP.US,D,20081016,000000,25.6729,27.5814,25.5426,27.3302,2491343,0
+TAP.US,D,20081017,000000,26.1216,28.078,26.1216,27.3972,2292955,0
+TAP.US,D,20081020,000000,27.7747,28.153,27.123,28.1366,1647664,0
+TAP.US,D,20081021,000000,27.8589,28.2429,27.2414,27.6097,2187644,0
+TAP.US,D,20081022,000000,27.19,27.901,26.6284,27.7747,2999435,0
+TAP.US,D,20081023,000000,27.4934,28.9458,27.4934,28.5616,3962500,0
+TAP.US,D,20081024,000000,27.0482,27.6565,25.3319,27.1314,2548702,0
+TAP.US,D,20081027,000000,26.8685,26.9198,25.1909,25.1909,2868259,0
+TAP.US,D,20081028,000000,25.5426,27.6299,24.9004,27.6299,3529115,0
+TAP.US,D,20081029,000000,27.3972,28.166,27.0205,27.3302,1615922,0
+TAP.US,D,20081030,000000,27.7994,29.0464,27.4806,27.7819,1820306,0
+TAP.US,D,20081031,000000,27.8067,28.0567,26.0136,26.5771,2943458,0
+TAP.US,D,20081103,000000,27.7216,27.7216,25.7004,26.0366,3163023,0
+TAP.US,D,20081104,000000,26.7117,27.6041,26.238,27.4468,3378900,0
+TAP.US,D,20081105,000000,26.9885,30.506,26.9445,29.7225,6129250,0
+TAP.US,D,20081106,000000,30.9835,30.9835,29.4028,29.5796,3077828,0
+TAP.US,D,20081107,000000,30.1651,30.233,29.2946,30.1845,1475749,0
+TAP.US,D,20081110,000000,30.0424,30.9311,29.4871,30.0626,1694543,0
+TAP.US,D,20081111,000000,29.8656,30.3978,29.039,29.7225,1913296,0
+TAP.US,D,20081112,000000,29.281,29.3019,28.1054,28.6597,1826277,0
+TAP.US,D,20081113,000000,28.6597,30.7039,28.098,30.7039,2785478,0
+TAP.US,D,20081114,000000,29.7922,30.9156,29.5303,30.2687,2849157,0
+TAP.US,D,20081117,000000,30.2484,30.2623,28.8255,29.6694,2635336,0
+TAP.US,D,20081118,000000,28.995,30.6141,28.9458,30.6141,2932773,0
+TAP.US,D,20081119,000000,30.5519,31.7134,29.729,31.1336,2999426,0
+TAP.US,D,20081120,000000,31.1106,32.191,30.0826,30.2484,5211192,0
+TAP.US,D,20081121,000000,30.9071,31.0447,28.938,30.8121,3944212,0
+TAP.US,D,20081124,000000,31.4488,32.0113,30.7039,31.6155,2821240,0
+TAP.US,D,20081125,000000,31.9355,32.004,30.0003,30.9071,3215041,0
+TAP.US,D,20081126,000000,30.4714,31.6421,30.3485,31.5221,2500668,0
+TAP.US,D,20081128,000000,31.9646,32.6327,31.3288,31.6339,1371628,0
+TAP.US,D,20081201,000000,31.1336,31.1455,29.9214,30.0424,2300351,0
+TAP.US,D,20081202,000000,30.3126,30.8679,29.2461,30.0158,2874271,0
+TAP.US,D,20081203,000000,29.4587,29.9287,28.2638,29.3496,3061693,0
+TAP.US,D,20081204,000000,30.0085,30.0085,28.1136,28.5067,2035875,0
+TAP.US,D,20081205,000000,28.1906,29.3231,27.7445,29.2032,1783277,0
+TAP.US,D,20081208,000000,29.6008,29.8656,28.7698,29.5228,2473448,0
+TAP.US,D,20081209,000000,29.4164,30.233,29.3019,29.4871,2185781,0
+TAP.US,D,20081210,000000,29.2259,31.8209,29.2259,31.7055,2491748,0
+TAP.US,D,20081211,000000,31.3939,32.6034,31.3288,31.9757,2206048,0
+TAP.US,D,20081212,000000,31.3811,32.4832,31.2665,32.4257,1753229,0
+TAP.US,D,20081215,000000,32.3897,32.8947,31.8475,32.1195,1511016,0
+TAP.US,D,20081216,000000,32.31,33.3848,32.048,33.2942,1840912,0
+TAP.US,D,20081217,000000,33.1367,33.2547,32.2276,32.7729,2555440,0
+TAP.US,D,20081218,000000,32.7673,33.1604,32.4685,32.6949,2270131,0
+TAP.US,D,20081219,000000,32.8378,33.5654,32.5252,32.8672,1945625,0
+TAP.US,D,20081222,000000,33.0019,33.0019,32.0113,32.5252,1470151,0
+TAP.US,D,20081223,000000,33.0395,33.0395,32.2341,32.4685,1266971,0
+TAP.US,D,20081224,000000,32.9658,33.592,32.539,33.3721,597646,0
+TAP.US,D,20081226,000000,33.5582,33.7065,32.936,33.461,791899,0
+TAP.US,D,20081229,000000,33.4059,33.7688,33.2091,33.6258,1327736,0
+TAP.US,D,20081230,000000,33.918,34.4029,33.7286,34.2032,1309111,0
+TAP.US,D,20081231,000000,34.326,35.0516,34.3047,34.8023,1497007,0
+TAP.US,D,20090102,000000,34.6504,35.44,34.326,35.2256,1113446,0
+TAP.US,D,20090105,000000,35.058,35.484,34.1034,34.4596,2479574,0
+TAP.US,D,20090106,000000,34.4111,35.1067,31.9492,32.531,3581423,0
+TAP.US,D,20090107,000000,32.1268,32.7876,31.7798,32.0417,2110016,0
+TAP.US,D,20090108,000000,31.8767,32.3266,30.3293,31.3993,3138331,0
+TAP.US,D,20090109,000000,31.338,31.5039,30.748,31.1794,1606811,0
+TAP.US,D,20090112,000000,31.2023,31.5148,30.5895,31.1942,1502013,0
+TAP.US,D,20090113,000000,31.1877,31.338,30.4714,30.9835,2032952,0
+TAP.US,D,20090114,000000,30.516,30.516,29.5376,29.9076,1493799,0
+TAP.US,D,20090115,000000,29.7363,29.9214,29.1179,29.8792,4157820,0
+TAP.US,D,20090116,000000,30.2,30.516,29.8123,30.0158,2829080,0
+TAP.US,D,20090120,000000,30.2063,30.3741,29.543,29.7593,2410952,0
+TAP.US,D,20090121,000000,29.7593,30.6409,29.7008,30.5372,2570454,0
+TAP.US,D,20090122,000000,30.0424,30.6736,29.7225,30.5767,3049590,0
+TAP.US,D,20090123,000000,29.9415,30.56,29.4742,30.2265,1604086,0
+TAP.US,D,20090126,000000,30.5253,30.9907,29.827,29.9287,2617928,0
+TAP.US,D,20090127,000000,30.2761,30.2761,29.2333,29.6373,2083529,0
+TAP.US,D,20090128,000000,29.9362,30.0826,29.3167,29.6767,2080223,0
+TAP.US,D,20090129,000000,29.6923,29.6923,28.8822,29.1115,1495900,0
+TAP.US,D,20090130,000000,29.06,29.3084,28.5333,28.6487,2979146,0
+TAP.US,D,20090202,000000,28.6487,28.938,27.6097,28.4207,4039473,0
+TAP.US,D,20090203,000000,28.4775,29.6172,28.3071,29.4102,1749270,0
+TAP.US,D,20090204,000000,29.3377,29.6008,28.3015,28.4415,1879043,0
+TAP.US,D,20090205,000000,28.4004,28.7613,28.1366,28.4059,2301587,0
+TAP.US,D,20090206,000000,28.4775,29.3955,28.2557,29.2874,3077667,0
+TAP.US,D,20090209,000000,29.467,29.4742,28.5985,28.8117,3122302,0
+TAP.US,D,20090210,000000,28.22,28.2867,26.1016,26.536,7442535,0
+TAP.US,D,20090211,000000,27.3972,28.0642,27.0398,27.8369,3783458,0
+TAP.US,D,20090212,000000,27.0901,28.34,26.9601,28.1842,3675480,0
+TAP.US,D,20090213,000000,28.2345,28.2345,27.6097,27.6299,2728732,0
+TAP.US,D,20090217,000000,26.8412,27.3466,26.675,26.8043,3086068,0
+TAP.US,D,20090218,000000,26.8275,26.9262,26.6,26.7898,2772843,0
+TAP.US,D,20090219,000000,26.6696,26.9967,26.1556,26.2583,2799915,0
+TAP.US,D,20090220,000000,25.7004,26.1088,25.3868,25.6809,2841941,0
+TAP.US,D,20090223,000000,25.847,26.1775,25.2329,25.2622,1760011,0
+TAP.US,D,20090224,000000,25.1825,25.7515,25.1037,25.6397,2862242,0
+TAP.US,D,20090225,000000,25.4254,25.6397,25.0699,25.2822,2071128,0
+TAP.US,D,20090226,000000,25.5756,25.7004,25.1037,25.2146,3061775,0
+TAP.US,D,20090227,000000,25.0223,25.4986,24.7685,25.0624,4357172,0
+TAP.US,D,20090302,000000,25.0983,25.8121,25.0223,25.1332,2935594,0
+TAP.US,D,20090303,000000,25.6332,25.9677,25.0808,25.2695,3455613,0
+TAP.US,D,20090304,000000,25.6947,25.7314,24.8206,24.9314,3293465,0
+TAP.US,D,20090305,000000,24.4294,24.7427,23.5095,23.9097,4817091,0
+TAP.US,D,20090306,000000,24.4294,24.6503,23.732,24.2587,2077338,0
+TAP.US,D,20090309,000000,24.1233,24.2369,23.3052,23.4398,2103233,0
+TAP.US,D,20090310,000000,23.4901,23.8814,23.2493,23.3326,3401945,0
+TAP.US,D,20090311,000000,23.1476,23.6194,22.9138,23.4132,5461670,0
+TAP.US,D,20090312,000000,23.3756,23.613,22.7333,22.836,4039931,0
+TAP.US,D,20090313,000000,22.8634,23.2199,22.1451,22.539,6211607,0
+TAP.US,D,20090316,000000,22.7133,22.9687,22.2092,22.3649,3764575,0
+TAP.US,D,20090317,000000,22.3155,22.5447,21.8803,22.4044,3209057,0
+TAP.US,D,20090318,000000,22.5153,23.995,22.3155,23.5752,5795487,0
+TAP.US,D,20090319,000000,23.7019,23.732,23.3326,23.4773,3198203,0
+TAP.US,D,20090320,000000,23.4773,23.8301,23.0149,23.5313,2972080,0
+TAP.US,D,20090323,000000,23.7092,24.88,23.6743,24.88,3991558,0
+TAP.US,D,20090324,000000,24.6281,25.2558,24.4808,25.0294,3115943,0
+TAP.US,D,20090325,000000,25.3399,25.3546,24.4808,24.9829,2121129,0
+TAP.US,D,20090326,000000,25.0899,25.309,24.5989,25.2264,2217865,0
+TAP.US,D,20090327,000000,25.057,25.2475,24.6143,25.1624,1994835,0
+TAP.US,D,20090330,000000,24.7609,24.8938,23.8741,24.3662,1787331,0
+TAP.US,D,20090331,000000,24.4157,24.805,24.2654,24.3861,1972044,0
+TAP.US,D,20090401,000000,24.2222,24.805,23.7762,24.6849,2402147,0
+TAP.US,D,20090402,000000,24.9754,26.0512,24.7556,25.6554,2418933,0
+TAP.US,D,20090403,000000,25.7004,26.1216,25.5893,25.7716,1981947,0
+TAP.US,D,20090406,000000,25.6617,25.6874,25.0294,25.1624,1898323,0
+TAP.US,D,20090407,000000,24.9829,25.4327,24.7747,24.924,1303186,0
+TAP.US,D,20090408,000000,24.9545,25.0066,24.3148,24.5504,1783805,0
+TAP.US,D,20090409,000000,24.88,25.3399,24.5851,25.2329,2521633,0
+TAP.US,D,20090413,000000,24.8132,25.1332,24.38,24.8132,1592068,0
+TAP.US,D,20090414,000000,24.6995,25.3476,24.4642,25.0496,3607127,0
+TAP.US,D,20090415,000000,24.7556,25.8047,24.7152,25.4684,3058577,0
+TAP.US,D,20090416,000000,25.5297,26.5277,25.5297,26.3985,2800214,0
+TAP.US,D,20090417,000000,26.4058,27.8067,26.4058,27.2999,4489604,0
+TAP.US,D,20090420,000000,27.071,27.4934,26.3416,26.3583,1893034,0
+TAP.US,D,20090421,000000,26.0722,26.7263,25.9283,26.4515,1322127,0
+TAP.US,D,20090422,000000,26.335,26.4772,25.8854,26.1556,1744361,0
+TAP.US,D,20090423,000000,26.13,26.3058,25.5498,25.9283,1837128,0
+TAP.US,D,20090424,000000,25.9283,26.4615,25.8332,26.3729,1662444,0
+TAP.US,D,20090427,000000,26.1638,26.4296,25.9752,26.13,1738849,0
+TAP.US,D,20090428,000000,25.8726,26.2298,25.7652,25.9283,2118087,0
+TAP.US,D,20090429,000000,26.1638,26.2912,25.8927,26.13,2629520,0
+TAP.US,D,20090430,000000,26.3416,27.5814,26.2701,27.2138,3073096,0
+TAP.US,D,20090501,000000,27.2586,27.7747,26.9885,27.7747,1781680,0
+TAP.US,D,20090504,000000,27.6958,27.815,27.2662,27.3907,2524018,0
+TAP.US,D,20090505,000000,29.0969,30.8679,28.8255,30.0003,6900914,0
+TAP.US,D,20090506,000000,30.0909,30.3613,29.1115,29.8939,2396086,0
+TAP.US,D,20090507,000000,30.0626,30.0626,29.4164,29.5651,1866151,0
+TAP.US,D,20090508,000000,29.7994,30.3064,29.6767,29.8792,2267463,0
+TAP.US,D,20090511,000000,29.5651,30.1192,29.4871,29.8718,1825870,0
+TAP.US,D,20090512,000000,29.9553,30.2917,29.5376,30.0488,1797060,0
+TAP.US,D,20090513,000000,29.8573,30.0994,29.5494,29.5796,2049876,0
+TAP.US,D,20090514,000000,29.6639,30.2484,29.5943,29.8939,1989262,0
+TAP.US,D,20090515,000000,29.8792,30.2063,29.751,29.85,1915668,0
+TAP.US,D,20090518,000000,30.0698,30.7662,29.9214,30.7662,3038241,0
+TAP.US,D,20090519,000000,30.8036,31.3011,30.4987,30.9071,2567373,0
+TAP.US,D,20090520,000000,31.0574,31.217,30.6409,30.9376,3363271,0
+TAP.US,D,20090521,000000,30.6802,31.1382,30.4198,30.9229,1887787,0
+TAP.US,D,20090522,000000,30.9595,31.1942,30.7102,30.9907,1189978,0
+TAP.US,D,20090526,000000,30.9542,31.9492,30.8036,31.9492,2996491,0
+TAP.US,D,20090527,000000,31.8528,31.9958,31.4488,31.5039,2411806,0
+TAP.US,D,20090528,000000,31.6568,31.9006,31.3206,31.7907,1611014,0
+TAP.US,D,20090529,000000,31.6642,32.2057,31.2518,31.2941,4687010,0
+TAP.US,D,20090601,000000,31.6072,32.2542,31.2097,31.7504,5336910,0
+TAP.US,D,20090602,000000,31.7632,33.0395,31.7504,32.9658,2861899,0
+TAP.US,D,20090603,000000,32.8525,33.3016,32.5658,33.0313,2242927,0
+TAP.US,D,20090604,000000,33.1146,33.3637,32.8378,32.859,2345461,0
+TAP.US,D,20090605,000000,32.9304,33.2722,32.3897,32.5457,1825646,0
+TAP.US,D,20090608,000000,32.2414,32.7243,32.027,32.2479,2203659,0
+TAP.US,D,20090609,000000,32.2763,32.4102,31.7798,31.8073,2774648,0
+TAP.US,D,20090610,000000,31.9153,32.2608,31.6568,31.9153,1897407,0
+TAP.US,D,20090611,000000,31.9226,32.1324,31.7713,31.7986,1951759,0
+TAP.US,D,20090612,000000,31.7376,32.0417,31.6155,31.9646,1496625,0
+TAP.US,D,20090615,000000,31.7281,31.9958,31.3011,31.4488,1357780,0
+TAP.US,D,20090616,000000,31.5844,31.6568,30.5683,30.7102,1913247,0
+TAP.US,D,20090617,000000,30.7736,31.0301,30.2834,30.3741,2581536,0
+TAP.US,D,20090618,000000,30.4628,31.0357,30.1485,30.9071,1525671,0
+TAP.US,D,20090619,000000,31.1336,31.1336,30.4547,30.6141,1850866,0
+TAP.US,D,20090622,000000,30.3429,30.6409,29.7363,29.8876,1717426,0
+TAP.US,D,20090623,000000,29.8876,30.3126,29.6091,29.9553,1536817,0
+TAP.US,D,20090624,000000,30.0826,30.233,29.7008,29.8718,1674886,0
+TAP.US,D,20090625,000000,29.7446,30.3485,29.5494,30.3064,1468600,0
+TAP.US,D,20090626,000000,30.3064,30.4987,29.9691,30.3365,2192941,0
+TAP.US,D,20090629,000000,30.4987,30.4987,29.8792,30.2549,1086022,0
+TAP.US,D,20090630,000000,30.3126,30.3899,29.7739,30.1122,1651466,0
+TAP.US,D,20090701,000000,30.3064,31.2729,30.1907,30.9595,1902979,0
+TAP.US,D,20090702,000000,30.6802,31.0574,30.5895,30.8534,1981457,0
+TAP.US,D,20090706,000000,30.7039,31.2023,30.5124,31.1575,1050571,0
+TAP.US,D,20090707,000000,31.1336,31.1382,30.5298,30.5683,1414245,0
+TAP.US,D,20090708,000000,30.6736,30.6883,30.036,30.3365,1211935,0
+TAP.US,D,20090709,000000,30.4859,30.6409,30.2063,30.3429,1303941,0
+TAP.US,D,20090710,000000,30.1349,30.2404,29.6511,29.7812,866104,0
+TAP.US,D,20090713,000000,29.7876,30.4859,29.7008,30.4474,1002521,0
+TAP.US,D,20090714,000000,30.3613,30.5968,30.1064,30.3899,1269619,0
+TAP.US,D,20090715,000000,30.5683,31.1942,30.3674,31.1942,1460064,0
+TAP.US,D,20090716,000000,31.0789,31.3206,30.9156,31.1794,895303,0
+TAP.US,D,20090717,000000,31.2874,31.3069,30.9835,31.2023,1389625,0
+TAP.US,D,20090720,000000,31.3655,31.5295,30.8753,31.1245,1832357,0
+TAP.US,D,20090721,000000,31.2518,31.4278,30.8313,31.0879,1086624,0
+TAP.US,D,20090722,000000,31.0447,31.6716,30.968,31.4278,1569775,0
+TAP.US,D,20090723,000000,31.3811,32.2479,31.3811,31.9646,2081655,0
+TAP.US,D,20090724,000000,31.9683,32.0773,31.5716,31.9426,1139738,0
+TAP.US,D,20090727,000000,31.9958,32.0921,31.5295,31.9492,822712,0
+TAP.US,D,20090728,000000,31.8703,32.0773,31.3527,31.6219,1436719,0
+TAP.US,D,20090729,000000,31.5357,31.9426,31.4643,31.8073,1653584,0
+TAP.US,D,20090730,000000,31.9893,32.191,31.9226,31.9573,1849631,0
+TAP.US,D,20090731,000000,31.9893,32.3485,31.9006,32.1608,2678575,0
+TAP.US,D,20090803,000000,33.0779,33.9474,32.1077,33.7973,5279368,0
+TAP.US,D,20090804,000000,33.7769,33.7973,33.1816,33.3567,2596006,0
+TAP.US,D,20090805,000000,33.3105,33.592,32.9158,32.9726,1580321,0
+TAP.US,D,20090806,000000,33.1522,33.3637,32.2679,32.2963,2010016,0
+TAP.US,D,20090807,000000,32.6181,32.6399,32.191,32.3185,1333485,0
+TAP.US,D,20090810,000000,32.3485,32.9658,32.1983,32.573,2013170,0
+TAP.US,D,20090811,000000,32.2963,32.7801,32.2963,32.6034,1270731,0
+TAP.US,D,20090812,000000,32.6096,33.0706,32.3826,32.8242,1036202,0
+TAP.US,D,20090813,000000,33.1229,33.1229,32.3954,32.5658,1123543,0
+TAP.US,D,20090814,000000,32.7591,33.2328,32.3679,32.4522,1361386,0
+TAP.US,D,20090817,000000,32.4102,32.6096,32.1077,32.5182,993136,0
+TAP.US,D,20090818,000000,32.4988,32.6096,32.3561,32.4769,638241,0
+TAP.US,D,20090819,000000,32.2763,32.6096,32.2608,32.531,1010733,0
+TAP.US,D,20090820,000000,32.5053,32.573,32.3394,32.5182,679937,0
+TAP.US,D,20090821,000000,32.7453,33.1437,32.5658,32.936,1186444,0
+TAP.US,D,20090824,000000,32.9422,32.9422,32.6262,32.7729,813382,0
+TAP.US,D,20090825,000000,32.8454,32.9953,32.5804,32.7031,1041304,0
+TAP.US,D,20090826,000000,32.5804,33.0926,32.531,32.9588,1918886,0
+TAP.US,D,20090827,000000,32.8242,33.1742,32.5658,33.0651,1558089,0
+TAP.US,D,20090828,000000,33.1888,33.3291,32.9588,33.2016,1316310,0
+TAP.US,D,20090831,000000,33.0147,33.7571,32.9094,33.7065,1790513,0
+TAP.US,D,20090901,000000,33.6258,34.2745,33.3491,33.4444,3234610,0
+TAP.US,D,20090902,000000,33.4499,34.0117,33.2409,33.5132,2896698,0
+TAP.US,D,20090903,000000,33.3912,34.1462,33.1816,34.0694,2826978,0
+TAP.US,D,20090904,000000,33.8843,34.4111,33.8843,34.3105,2288767,0
+TAP.US,D,20090908,000000,34.3516,34.6034,34.0619,34.5758,2235454,0
+TAP.US,D,20090909,000000,34.4999,35.0991,34.1828,34.9646,2141576,0
+TAP.US,D,20090910,000000,34.8371,35.3906,34.7172,35.3145,4193749,0
+TAP.US,D,20090911,000000,35.2551,35.2551,34.6356,35.058,1881045,0
+TAP.US,D,20090914,000000,34.9811,35.484,34.8866,35.3566,2568071,0
+TAP.US,D,20090915,000000,35.33,35.3979,35.1129,35.2128,2056523,0
+TAP.US,D,20090916,000000,35.2256,35.3145,34.9811,35.0361,2586585,0
+TAP.US,D,20090917,000000,34.9572,35.1129,34.4176,34.7098,2946086,0
+TAP.US,D,20090918,000000,34.6805,34.9299,34.0042,34.0042,4435081,0
+TAP.US,D,20090921,000000,33.8414,34.0619,33.5582,33.9914,1530165,0
+TAP.US,D,20090922,000000,33.9684,34.0812,33.6048,33.9247,1247809,0
+TAP.US,D,20090923,000000,34.1462,34.7448,33.8998,34.2188,1703970,0
+TAP.US,D,20090924,000000,34.3679,34.3946,33.9136,34.2188,1746865,0
+TAP.US,D,20090925,000000,34.0896,34.2892,33.8622,34.0694,1717868,0
+TAP.US,D,20090928,000000,34.0812,34.7448,33.9684,34.4661,1090515,0
+TAP.US,D,20090929,000000,34.4999,34.8866,34.3825,34.6153,1133535,0
+TAP.US,D,20090930,000000,34.6356,34.7803,33.9474,34.6282,1654853,0
+TAP.US,D,20091001,000000,34.4111,34.9162,34.0318,34.5321,2730158,0
+TAP.US,D,20091002,000000,34.3825,34.4321,33.439,33.9474,2711652,0
+TAP.US,D,20091005,000000,34.2032,34.6034,33.5837,34.5604,1843541,0
+TAP.US,D,20091006,000000,34.6721,35.2945,34.5758,35.0909,1649321,0
+TAP.US,D,20091007,000000,35.0909,35.4702,34.6879,35.3906,1898642,0
+TAP.US,D,20091008,000000,35.4565,35.5218,35.1129,35.2621,1214866,0
+TAP.US,D,20091009,000000,35.1514,35.4262,35.0991,35.3833,969998,0
+TAP.US,D,20091012,000000,35.3145,35.583,35.3145,35.5134,1629800,0
+TAP.US,D,20091013,000000,35.4484,35.9759,35.4262,35.8909,1590355,0
+TAP.US,D,20091014,000000,36.152,36.2389,35.606,35.8028,2742869,0
+TAP.US,D,20091015,000000,35.3493,36.0769,35.321,35.7278,2742012,0
+TAP.US,D,20091016,000000,35.5535,35.8744,35.4924,35.5356,2699178,0
+TAP.US,D,20091019,000000,35.5904,35.8616,35.5134,35.769,1609740,0
+TAP.US,D,20091020,000000,35.7352,35.9184,35.6829,35.769,1919346,0
+TAP.US,D,20091021,000000,35.6279,36.3582,35.5218,35.5621,2232946,0
+TAP.US,D,20091022,000000,35.5621,36.0769,35.3979,35.9184,1306735,0
+TAP.US,D,20091023,000000,35.989,36.1383,35.3833,35.7415,1406579,0
+TAP.US,D,20091026,000000,35.7946,36.5156,35.606,35.8909,1691133,0
+TAP.US,D,20091027,000000,35.9963,35.9963,35.321,35.3713,1389196,0
+TAP.US,D,20091028,000000,35.2551,35.5485,34.6034,34.696,1351789,0
+TAP.US,D,20091029,000000,34.992,35.1798,34.5164,35.1798,1427502,0
+TAP.US,D,20091030,000000,35.1917,35.2128,34.5321,34.8371,1331464,0
+TAP.US,D,20091102,000000,34.9726,35.7497,34.7172,35.3713,1578119,0
+TAP.US,D,20091103,000000,35.2201,35.321,34.4818,35.145,1889550,0
+TAP.US,D,20091104,000000,35.7772,35.8479,31.8621,32.1396,8382432,0
+TAP.US,D,20091105,000000,32.1002,32.3323,31.1181,31.2097,6307720,0
+TAP.US,D,20091106,000000,31.1455,31.5357,31.0574,31.1942,2484596,0
+TAP.US,D,20091109,000000,31.435,32.0113,31.3736,31.9893,2264061,0
+TAP.US,D,20091110,000000,31.9683,32.0113,31.7632,31.8923,1501639,0
+TAP.US,D,20091111,000000,31.9757,32.936,31.9281,32.8242,2838789,0
+TAP.US,D,20091112,000000,32.9029,32.9658,32.3394,32.3954,2188315,0
+TAP.US,D,20091113,000000,32.4769,32.9158,32.3954,32.4988,1512101,0
+TAP.US,D,20091116,000000,32.6399,33.2263,32.5658,32.9422,1266223,0
+TAP.US,D,20091117,000000,32.859,33.0852,32.5658,32.7957,1253299,0
+TAP.US,D,20091118,000000,32.7453,32.9231,32.5182,32.7453,1141670,0
+TAP.US,D,20091119,000000,32.5116,32.7517,31.9683,32.5252,1655879,0
+TAP.US,D,20091120,000000,32.531,32.6034,32.2963,32.4172,1055570,0
+TAP.US,D,20091123,000000,32.7187,32.9029,32.4447,32.5804,1201940,0
+TAP.US,D,20091124,000000,32.7591,32.9953,32.5457,32.7115,1159044,0
+TAP.US,D,20091125,000000,32.6181,32.6593,32.2963,32.4522,870181,0
+TAP.US,D,20091127,000000,32.0188,32.1837,31.3206,32.0188,591004,0
+TAP.US,D,20091130,000000,32.1396,32.3266,31.8475,32.1608,1248340,0
+TAP.US,D,20091201,000000,32.3826,32.6181,32.1471,32.4377,1724010,0
+TAP.US,D,20091202,000000,32.3826,32.5658,32.0564,32.4447,1058957,0
+TAP.US,D,20091203,000000,32.552,32.573,32.1324,32.1983,800298,0
+TAP.US,D,20091204,000000,32.4377,32.7031,32.1534,32.5252,1768919,0
+TAP.US,D,20091207,000000,32.4377,32.7243,32.2763,32.5252,1183975,0
+TAP.US,D,20091208,000000,32.3622,32.4988,31.8703,32.0848,1427488,0
+TAP.US,D,20091209,000000,32.1396,32.4988,31.9153,32.4522,1591576,0
+TAP.US,D,20091210,000000,32.6034,32.8075,32.1534,32.2891,1140162,0
+TAP.US,D,20091211,000000,32.3897,32.4832,32.0188,32.0564,1240444,0
+TAP.US,D,20091214,000000,32.114,32.2276,31.7986,31.8209,1981110,0
+TAP.US,D,20091215,000000,31.8528,32.004,31.1794,31.338,2608332,0
+TAP.US,D,20091216,000000,31.4781,31.6339,31.1245,31.1575,1789664,0
+TAP.US,D,20091217,000000,31.1245,31.1245,30.7039,30.7039,3228281,0
+TAP.US,D,20091218,000000,30.7039,30.9229,30.506,30.8935,1489602,0
+TAP.US,D,20091221,000000,31.0301,31.1942,30.9759,31.1382,755423,0
+TAP.US,D,20091222,000000,31.1942,31.4488,31.0495,31.3939,1298691,0
+TAP.US,D,20091223,000000,31.4781,31.7907,31.3141,31.698,1210862,0
+TAP.US,D,20091224,000000,31.7055,31.8347,31.6339,31.7632,543640,0
+TAP.US,D,20091228,000000,31.8621,32.0352,31.6275,32.004,1108690,0
+TAP.US,D,20091229,000000,32.0564,32.1983,31.884,32.048,736832,0
+TAP.US,D,20091230,000000,31.8073,32.1471,31.698,32.1471,789953,0
+TAP.US,D,20091231,000000,32.2057,32.4035,32.114,32.1268,856378,0
+TAP.US,D,20100104,000000,32.4172,32.7729,32.2816,32.6683,1830727,0
+TAP.US,D,20100105,000000,32.6465,32.6465,32.1002,32.2763,1422421,0
+TAP.US,D,20100106,000000,32.3622,32.5053,32.1002,32.2414,1024984,0
+TAP.US,D,20100107,000000,32.1534,32.1534,31.6421,31.698,1746492,0
+TAP.US,D,20100108,000000,31.6275,31.7134,31.4169,31.6568,1585907,0
+TAP.US,D,20100111,000000,31.8143,32.1268,31.6926,32.0188,1147193,0
+TAP.US,D,20100112,000000,31.9683,32.2276,31.7632,32.1324,987864,0
+TAP.US,D,20100113,000000,32.1002,32.4257,31.884,32.2608,1019247,0
+TAP.US,D,20100114,000000,32.1754,32.5252,32.1671,32.4309,1167384,0
+TAP.US,D,20100115,000000,32.31,32.6399,32.0773,32.1396,1575510,0
+TAP.US,D,20100119,000000,31.9958,32.0848,31.4643,31.7134,2562892,0
+TAP.US,D,20100120,000000,31.4708,31.5588,30.7818,31.1336,1946819,0
+TAP.US,D,20100121,000000,31.2023,31.4415,30.7662,30.8468,1955356,0
+TAP.US,D,20100122,000000,30.8606,31.0789,30.5895,30.605,1252019,0
+TAP.US,D,20100125,000000,30.8184,30.8606,30.4198,30.4474,1287472,0
+TAP.US,D,20100126,000000,30.2979,30.6608,30.1485,30.5253,1514064,0
+TAP.US,D,20100127,000000,30.5253,30.5895,30.2917,30.506,1435965,0
+TAP.US,D,20100128,000000,30.5372,30.6141,30.1708,30.2063,950973,0
+TAP.US,D,20100129,000000,30.2484,30.3429,29.7812,29.8792,1924399,0
+TAP.US,D,20100201,000000,29.9848,30.3741,29.9362,30.233,1430457,0
+TAP.US,D,20100202,000000,30.2,30.2623,29.8792,30.1278,1950136,0
+TAP.US,D,20100203,000000,30.0231,30.3899,29.9362,30.3429,1278156,0
+TAP.US,D,20100204,000000,30.1769,30.2063,28.7248,28.7613,3005645,0
+TAP.US,D,20100205,000000,28.876,29.4377,28.7613,29.3231,2423797,0
+TAP.US,D,20100208,000000,29.3231,29.7446,29.2398,29.3891,1706230,0
+TAP.US,D,20100209,000000,29.5303,29.6172,28.2867,28.4415,5274679,0
+TAP.US,D,20100210,000000,28.5333,28.7533,27.6509,27.7445,3461558,0
+TAP.US,D,20100211,000000,27.7169,28.1054,27.3466,28.0567,4248546,0
+TAP.US,D,20100212,000000,27.8864,27.8864,27.4602,27.6719,3366167,0
+TAP.US,D,20100216,000000,27.7994,28.4269,27.6647,28.3684,3091829,0
+TAP.US,D,20100217,000000,28.5259,28.9043,28.4364,28.7908,2591451,0
+TAP.US,D,20100218,000000,28.6909,29.0537,28.6378,28.9098,2203020,0
+TAP.US,D,20100219,000000,28.898,29.5009,28.776,29.2461,2324565,0
+TAP.US,D,20100222,000000,29.1242,29.5796,28.9684,29.4164,1904373,0
+TAP.US,D,20100223,000000,29.3735,29.4102,28.8906,29.0665,1784304,0
+TAP.US,D,20100224,000000,29.0252,29.2333,28.8339,29.1509,1481047,0
+TAP.US,D,20100225,000000,28.8255,29.084,28.568,29.06,1958363,0
+TAP.US,D,20100226,000000,29.0969,29.0969,28.47,28.7248,2661582,0
+TAP.US,D,20100301,000000,28.8339,29.2259,28.6433,29.2259,1673048,0
+TAP.US,D,20100302,000000,29.3167,29.5155,29.1379,29.2177,1807495,0
+TAP.US,D,20100303,000000,29.2946,29.4587,29.1307,29.3955,2985864,0
+TAP.US,D,20100304,000000,29.5303,30.036,29.4504,30.0085,2254998,0
+TAP.US,D,20100305,000000,30.2063,30.4547,30.0488,30.4547,2397348,0
+TAP.US,D,20100308,000000,30.3899,30.5298,30.0424,30.3674,1772294,0
+TAP.US,D,20100309,000000,30.2687,30.6332,30.1579,30.5453,3643607,0
+TAP.US,D,20100310,000000,30.5968,30.6736,30.321,30.5968,1876909,0
+TAP.US,D,20100311,000000,30.5895,30.6883,30.3064,30.6802,1107848,0
+TAP.US,D,20100312,000000,30.7534,30.7534,30.506,30.6957,1043476,0
+TAP.US,D,20100315,000000,30.6957,30.7899,30.583,30.6802,1300228,0
+TAP.US,D,20100316,000000,30.6536,30.8816,30.6332,30.8313,1692158,0
+TAP.US,D,20100317,000000,30.8606,31.022,30.8121,30.9156,1603890,0
+TAP.US,D,20100318,000000,30.9457,31.1245,30.7818,30.8184,1569350,0
+TAP.US,D,20100319,000000,30.8534,31.0789,30.6261,30.8468,1992878,0
+TAP.US,D,20100322,000000,30.7332,30.8534,30.5968,30.6957,1664075,0
+TAP.US,D,20100323,000000,30.6802,30.8249,30.4547,30.5895,1681092,0
+TAP.US,D,20100324,000000,30.5683,30.5683,30.3613,30.4474,1761286,0
+TAP.US,D,20100325,000000,30.8313,31.0055,30.2265,30.3485,2832961,0
+TAP.US,D,20100326,000000,30.3539,30.516,30.2137,30.3126,2184979,0
+TAP.US,D,20100329,000000,29.9462,30.0295,29.588,29.6841,2978705,0
+TAP.US,D,20100330,000000,29.7739,30.1845,29.7739,29.9691,2028008,0
+TAP.US,D,20100331,000000,29.9618,30.0626,29.827,29.9214,1486603,0
+TAP.US,D,20100401,000000,30.1064,30.6957,30.1064,30.6608,3096837,0
+TAP.US,D,20100405,000000,30.7899,30.8753,30.5453,30.7102,1225988,0
+TAP.US,D,20100406,000000,30.5519,30.605,30.3293,30.5124,1394180,0
+TAP.US,D,20100407,000000,30.506,30.6736,30.4326,30.5298,1905978,0
+TAP.US,D,20100408,000000,30.5298,30.6674,30.3741,30.6261,1287290,0
+TAP.US,D,20100409,000000,30.647,31.0357,30.6141,31.0055,1098476,0
+TAP.US,D,20100412,000000,31.0495,31.3993,30.9981,31.3069,2375360,0
+TAP.US,D,20100413,000000,31.2097,31.8528,31.1245,31.7055,3023969,0
+TAP.US,D,20100414,000000,31.7211,31.8281,31.5085,31.698,1768663,0
+TAP.US,D,20100415,000000,31.5844,31.6926,31.3206,31.6275,1574696,0
+TAP.US,D,20100416,000000,31.6001,31.6421,31.0642,31.2874,1730287,0
+TAP.US,D,20100419,000000,31.1877,31.4488,30.8606,31.1336,1644278,0
+TAP.US,D,20100420,000000,31.217,31.3993,31.1455,31.3655,1205712,0
+TAP.US,D,20100421,000000,31.3453,31.4169,31.2371,31.2874,745879,0
+TAP.US,D,20100422,000000,31.1877,31.3589,31.0357,31.3069,1067808,0
+TAP.US,D,20100423,000000,31.2289,31.3993,30.9907,31.3993,1060020,0
+TAP.US,D,20100426,000000,31.4169,31.6568,31.2874,31.3069,1172605,0
+TAP.US,D,20100427,000000,31.2665,31.3011,30.4987,30.5519,1386623,0
+TAP.US,D,20100428,000000,30.605,30.6736,30.2549,30.4987,2384239,0
+TAP.US,D,20100429,000000,30.7249,31.9492,30.7249,31.7632,3158807,0
+TAP.US,D,20100430,000000,31.698,32.0113,31.5357,31.5588,1699469,0
+TAP.US,D,20100503,000000,31.6926,32.004,31.5514,31.686,2118213,0
+TAP.US,D,20100504,000000,31.1721,31.6926,30.7177,31.3939,2479600,0
+TAP.US,D,20100505,000000,31.0642,31.3993,30.748,30.8816,2471853,0
+TAP.US,D,20100506,000000,30.8999,30.8999,28.9887,30.4474,3627362,0
+TAP.US,D,20100507,000000,30.4254,30.4399,29.5651,29.85,4982453,0
+TAP.US,D,20100510,000000,30.9457,30.9907,30.4628,30.516,3087051,0
+TAP.US,D,20100511,000000,30.2917,30.56,29.9919,30.0158,3552038,0
+TAP.US,D,20100512,000000,30.1278,30.3293,29.9415,30.2063,3046378,0
+TAP.US,D,20100513,000000,30.233,30.8999,30.2201,30.5683,1573921,0
+TAP.US,D,20100514,000000,30.5124,30.8999,30.2265,30.3741,2464801,0
+TAP.US,D,20100517,000000,30.3485,30.6536,30.2265,30.5519,1859936,0
+TAP.US,D,20100518,000000,30.8816,31.4077,30.8816,31.0173,2560282,0
+TAP.US,D,20100519,000000,30.9156,31.0357,30.516,30.6674,2484152,0
+TAP.US,D,20100520,000000,30.3293,30.3293,29.4028,29.4028,3123439,0
+TAP.US,D,20100521,000000,29.06,29.7994,28.9182,29.7994,3210330,0
+TAP.US,D,20100524,000000,29.6576,29.8051,29.3231,29.543,1869706,0
+TAP.US,D,20100525,000000,28.995,29.0044,28.3758,28.9887,3585304,0
+TAP.US,D,20100526,000000,28.7835,29.2177,28.5067,28.5616,3895134,0
+TAP.US,D,20100527,000000,28.8906,29.1454,28.668,28.876,4479712,0
+TAP.US,D,20100528,000000,28.8684,29.467,28.798,29.1957,3096409,0
+TAP.US,D,20100601,000000,28.8487,29.3167,28.7046,28.7908,1910651,0
+TAP.US,D,20100602,000000,28.9254,29.6639,28.7835,29.6639,2101267,0
+TAP.US,D,20100603,000000,29.6091,29.9618,29.4449,29.9553,2461664,0
+TAP.US,D,20100604,000000,29.4742,29.8427,29.2589,29.6244,5352944,0
+TAP.US,D,20100607,000000,29.7812,30.3485,29.6639,30.036,4259100,0
+TAP.US,D,20100608,000000,29.9919,30.5767,29.9287,30.5519,3842203,0
+TAP.US,D,20100609,000000,30.7102,31.0879,30.5372,30.6957,2281297,0
+TAP.US,D,20100610,000000,31.022,31.4169,30.968,31.2518,1694008,0
+TAP.US,D,20100611,000000,30.9835,31.0711,30.6957,31.0711,1936164,0
+TAP.US,D,20100614,000000,31.2097,31.457,31.1181,31.3069,1565753,0
+TAP.US,D,20100615,000000,31.4077,31.5514,31.2215,31.5442,1913641,0
+TAP.US,D,20100616,000000,31.4643,31.686,31.4169,31.5633,1116370,0
+TAP.US,D,20100617,000000,31.5917,31.6219,31.3141,31.5514,921202,0
+TAP.US,D,20100618,000000,31.6219,31.7986,31.4415,31.6926,1614829,0
+TAP.US,D,20100621,000000,31.9426,31.9757,31.1382,31.2941,1314605,0
+TAP.US,D,20100622,000000,31.2874,31.7986,31.2874,31.3939,1457497,0
+TAP.US,D,20100623,000000,31.3655,31.4781,31.022,31.4169,1335082,0
+TAP.US,D,20100624,000000,31.3453,31.5039,31.0879,31.2215,1247567,0
+TAP.US,D,20100625,000000,31.1639,31.2215,30.6883,30.8753,1936467,0
+TAP.US,D,20100628,000000,30.8606,31.153,30.6802,31.022,1680187,0
+TAP.US,D,20100629,000000,30.7974,31.0574,30.2687,30.4628,1787752,0
+TAP.US,D,20100630,000000,30.4611,30.6041,30.0588,30.1376,1508828,0
+TAP.US,D,20100701,000000,30.2265,30.4628,29.7922,30.3674,1801626,0
+TAP.US,D,20100702,000000,30.3674,30.4254,29.9462,30.0085,1396991,0
+TAP.US,D,20100706,000000,30.3674,30.5895,29.9618,30.2549,1378117,0
+TAP.US,D,20100707,000000,30.3978,30.9759,30.3613,30.9542,1631659,0
+TAP.US,D,20100708,000000,31.1336,31.3069,31.0055,31.2665,1385349,0
+TAP.US,D,20100709,000000,31.3141,31.6001,31.2874,31.4169,883001,0
+TAP.US,D,20100712,000000,31.4077,31.6339,31.3589,31.5442,791895,0
+TAP.US,D,20100713,000000,31.7438,31.9492,31.6797,31.8767,927004,0
+TAP.US,D,20100714,000000,31.7566,32.0113,31.6275,31.6926,1835907,0
+TAP.US,D,20100715,000000,31.7055,31.8528,31.4231,31.8209,1321484,0
+TAP.US,D,20100716,000000,31.7798,31.7907,31.2215,31.2793,1359912,0
+TAP.US,D,20100719,000000,31.3736,32.027,31.217,31.6642,959408,0
+TAP.US,D,20100720,000000,31.3993,31.9153,31.2665,31.9006,948017,0
+TAP.US,D,20100721,000000,31.9355,32.2276,31.7798,31.9355,1805643,0
+TAP.US,D,20100722,000000,32.191,32.7381,32.1396,32.6593,1868033,0
+TAP.US,D,20100723,000000,32.5116,32.9094,32.5053,32.8947,836650,0
+TAP.US,D,20100726,000000,32.8873,33.0981,32.7517,33.0651,986775,0
+TAP.US,D,20100727,000000,33.2263,33.3996,33.0147,33.1146,1369637,0
+TAP.US,D,20100728,000000,33.0019,33.0395,32.31,32.3394,1560652,0
+TAP.US,D,20100729,000000,32.4035,32.552,31.6716,31.9153,1959967,0
+TAP.US,D,20100730,000000,31.6001,32.1837,31.4957,32.0188,1854048,0
+TAP.US,D,20100802,000000,32.3185,32.8454,32.3185,32.7243,2161426,0
+TAP.US,D,20100803,000000,32.539,33.3567,32.3954,33.264,1945623,0
+TAP.US,D,20100804,000000,33.0313,33.5287,32.7729,33.4977,1594558,0
+TAP.US,D,20100805,000000,33.3996,33.4214,33.0523,33.2547,1231223,0
+TAP.US,D,20100806,000000,33.0147,33.0147,32.0701,32.4988,1750865,0
+TAP.US,D,20100809,000000,32.6262,32.8075,32.5658,32.7307,1390017,0
+TAP.US,D,20100810,000000,32.6034,33.023,32.4309,32.8525,1053279,0
+TAP.US,D,20100811,000000,32.4988,32.6327,32.1671,32.4522,1198895,0
+TAP.US,D,20100812,000000,32.2542,32.5658,31.9893,32.5593,1139089,0
+TAP.US,D,20100813,000000,32.4035,32.6465,32.3185,32.4522,1203953,0
+TAP.US,D,20100816,000000,32.4257,32.5886,32.0626,32.4832,1008712,0
+TAP.US,D,20100817,000000,32.5886,33.3491,32.5658,33.0147,1362163,0
+TAP.US,D,20100818,000000,32.9953,33.1604,32.7115,33.1073,1136069,0
+TAP.US,D,20100819,000000,33.0313,33.0313,32.4172,32.7517,846612,0
+TAP.US,D,20100820,000000,32.5116,32.8378,32.3485,32.6683,1008714,0
+TAP.US,D,20100823,000000,32.6465,32.6465,32.3047,32.3485,684969,0
+TAP.US,D,20100824,000000,32.027,32.2963,31.8281,31.884,1212628,0
+TAP.US,D,20100825,000000,31.7632,31.7798,31.4278,31.5442,3884338,0
+TAP.US,D,20100826,000000,31.6339,31.7376,31.0574,31.1877,1405184,0
+TAP.US,D,20100827,000000,31.2215,31.3141,30.6802,30.9759,1675164,0
+TAP.US,D,20100830,000000,30.8935,31.1336,30.6261,30.647,1207702,0
+TAP.US,D,20100831,000000,30.5885,30.9613,30.4694,30.7984,1340078,0
+TAP.US,D,20100901,000000,30.9759,31.698,30.9071,31.6219,1685412,0
+TAP.US,D,20100902,000000,31.6421,31.686,31.4957,31.6339,1457995,0
+TAP.US,D,20100903,000000,31.8073,31.8528,31.4231,31.5221,1267045,0
+TAP.US,D,20100907,000000,31.5148,31.5295,31.3811,31.3811,1626282,0
+TAP.US,D,20100908,000000,31.4488,31.7798,31.4488,31.6421,1456853,0
+TAP.US,D,20100909,000000,31.9078,31.9646,31.3527,31.3939,857693,0
+TAP.US,D,20100910,000000,31.435,31.4643,31.1382,31.1639,1100030,0
+TAP.US,D,20100913,000000,31.2941,31.4077,31.2455,31.3655,1001144,0
+TAP.US,D,20100914,000000,31.2874,31.7055,31.2518,31.5716,1382463,0
+TAP.US,D,20100915,000000,31.5148,31.9226,31.435,31.9078,1294572,0
+TAP.US,D,20100916,000000,31.9078,32.0701,31.7376,31.9426,1325259,0
+TAP.US,D,20100917,000000,32.0564,32.2186,32.0352,32.1671,2115109,0
+TAP.US,D,20100920,000000,32.1671,32.4832,32.0417,32.4769,1118507,0
+TAP.US,D,20100921,000000,32.4685,32.6327,32.1608,32.1837,1311265,0
+TAP.US,D,20100922,000000,32.2186,32.5182,32.1396,32.5053,1395216,0
+TAP.US,D,20100923,000000,32.3266,32.6096,32.1754,32.4172,1107021,0
+TAP.US,D,20100924,000000,32.5252,33.2878,32.5252,33.1522,1144429,0
+TAP.US,D,20100927,000000,33.1367,33.1953,32.8316,33.0019,1437319,0
+TAP.US,D,20100928,000000,33.1888,33.4059,32.7243,33.3848,891613,0
+TAP.US,D,20100929,000000,33.3291,33.6194,33.2409,33.4214,884377,0
+TAP.US,D,20100930,000000,33.6112,33.7688,32.8075,33.3848,1318779,0
+TAP.US,D,20101001,000000,33.6636,33.8347,33.4977,33.7769,1342179,0
+TAP.US,D,20101004,000000,33.7688,33.7688,33.5434,33.6551,1334720,0
+TAP.US,D,20101005,000000,33.7973,34.1956,33.7571,34.1683,1649695,0
+TAP.US,D,20101006,000000,34.1956,34.5896,34.1956,34.5532,2280377,0
+TAP.US,D,20101007,000000,34.6153,34.6208,34.1766,34.4406,1281837,0
+TAP.US,D,20101008,000000,34.5896,34.8151,34.4661,34.7585,1389415,0
+TAP.US,D,20101011,000000,34.7448,34.8151,34.5827,34.7665,654061,0
+TAP.US,D,20101012,000000,34.7585,34.7585,34.3873,34.4248,1456518,0
+TAP.US,D,20101013,000000,34.5954,34.7585,34.5074,34.5404,1254802,0
+TAP.US,D,20101014,000000,34.5604,34.9572,34.3825,34.4881,1161335,0
+TAP.US,D,20101015,000000,34.7448,34.7739,34.2599,34.4406,1624342,0
+TAP.US,D,20101018,000000,34.4926,34.5321,33.6919,33.7769,2208989,0
+TAP.US,D,20101019,000000,33.5783,33.6782,33.0147,33.2091,2950852,0
+TAP.US,D,20101020,000000,33.2804,33.4308,33.1669,33.2328,1365276,0
+TAP.US,D,20101021,000000,33.3637,33.9914,33.2091,33.6854,1893345,0
+TAP.US,D,20101022,000000,33.7065,34.6282,33.7065,34.3105,1907813,0
+TAP.US,D,20101025,000000,34.4999,34.6034,34.1828,34.2967,1064477,0
+TAP.US,D,20101026,000000,34.2398,34.2462,33.6991,33.7203,1309990,0
+TAP.US,D,20101027,000000,33.5048,33.5654,32.6399,33.0852,1693259,0
+TAP.US,D,20101028,000000,33.2016,33.2878,32.7729,32.859,1044739,0
+TAP.US,D,20101029,000000,32.891,33.4025,32.891,33.3878,1491862,0
+TAP.US,D,20101101,000000,33.439,33.7688,33.3491,33.6854,1290755,0
+TAP.US,D,20101102,000000,33.8926,34.1115,33.2942,33.3848,1722801,0
+TAP.US,D,20101103,000000,33.6194,34.8508,33.3996,34.7025,3574350,0
+TAP.US,D,20101104,000000,34.7867,35.2551,34.5604,35.2256,1837087,0
+TAP.US,D,20101105,000000,35.2201,35.6462,35.1973,35.5278,2346805,0
+TAP.US,D,20101108,000000,35.3493,35.6673,35.2768,35.5485,978449,0
+TAP.US,D,20101109,000000,35.606,35.606,34.9572,35.0708,1074463,0
+TAP.US,D,20101110,000000,35.0772,35.2404,34.4926,34.7244,1341378,0
+TAP.US,D,20101111,000000,34.5457,34.9984,34.4818,34.8508,814138,0
+TAP.US,D,20101112,000000,34.7244,34.7933,34.2892,34.6574,1172065,0
+TAP.US,D,20101115,000000,34.7933,35.0708,34.5954,34.6805,929631,0
+TAP.US,D,20101116,000000,34.5954,34.5954,33.8347,33.9247,1724815,0
+TAP.US,D,20101117,000000,33.9136,34.1683,33.8622,34.0117,1444966,0
+TAP.US,D,20101118,000000,34.3396,34.9811,34.3332,34.7244,1726192,0
+TAP.US,D,20101119,000000,34.7933,34.9572,34.4926,34.7244,953445,0
+TAP.US,D,20101122,000000,34.6427,34.8939,34.3763,34.666,1252302,0
+TAP.US,D,20101123,000000,34.4029,34.6574,33.9402,34.6427,2182051,0
+TAP.US,D,20101124,000000,34.8711,35.1368,34.7511,35.0644,1601465,0
+TAP.US,D,20101126,000000,34.6879,34.7025,34.2892,34.4176,549955,0
+TAP.US,D,20101129,000000,34.1828,34.1828,33.5984,33.9474,2012284,0
+TAP.US,D,20101130,000000,33.7357,33.9411,33.5828,33.6911,2008685,0
+TAP.US,D,20101201,000000,34.0694,34.2967,33.8414,34.2599,1603979,0
+TAP.US,D,20101202,000000,34.2333,34.5532,34.1034,34.3332,1367796,0
+TAP.US,D,20101203,000000,34.3175,34.9726,34.2663,34.8939,1134613,0
+TAP.US,D,20101206,000000,34.8564,34.8564,34.5827,34.6504,911446,0
+TAP.US,D,20101207,000000,34.8078,34.9874,34.6282,34.8564,1339409,0
+TAP.US,D,20101208,000000,34.9299,35.145,34.8298,35.1285,967979,0
+TAP.US,D,20101209,000000,35.1798,35.1798,34.2599,34.5954,2904927,0
+TAP.US,D,20101210,000000,34.696,34.8711,34.5954,34.8508,707190,0
+TAP.US,D,20101213,000000,34.9508,35.1129,34.7448,34.8151,713566,0
+TAP.US,D,20101214,000000,34.8225,35.1862,34.7585,35.166,951308,0
+TAP.US,D,20101215,000000,35.1798,35.8247,35.1204,35.5535,1928465,0
+TAP.US,D,20101216,000000,35.5218,35.9678,35.3082,35.9606,1466841,0
+TAP.US,D,20101217,000000,35.855,36.0687,35.7828,35.9184,999853,0
+TAP.US,D,20101220,000000,36.0171,36.0447,35.8028,35.9541,1241568,0
+TAP.US,D,20101221,000000,36.0521,36.0521,35.6121,35.8479,928876,0
+TAP.US,D,20101222,000000,35.8909,35.9835,35.5535,35.9678,920974,0
+TAP.US,D,20101223,000000,35.989,36.1328,35.8826,36.0018,429151,0
+TAP.US,D,20101227,000000,35.8744,35.8744,35.5535,35.7122,779826,0
+TAP.US,D,20101228,000000,35.7067,35.7352,35.33,35.5682,566500,0
+TAP.US,D,20101229,000000,35.6033,35.7114,35.4236,35.5885,618871,0
+TAP.US,D,20101230,000000,35.6033,35.7873,35.4447,35.6378,683825,0
+TAP.US,D,20101231,000000,35.5436,35.6609,35.4722,35.4859,503486,0
+TAP.US,D,20110103,000000,35.6618,35.6618,35.2945,35.3008,1310412,0
+TAP.US,D,20110104,000000,35.3566,35.3833,34.4111,34.5321,2252222,0
+TAP.US,D,20110105,000000,34.4406,34.4661,34.0619,34.2892,2337447,0
+TAP.US,D,20110106,000000,34.2526,34.2745,33.7688,33.8926,2353529,0
+TAP.US,D,20110107,000000,33.918,33.9969,33.1437,33.5654,2635026,0
+TAP.US,D,20110110,000000,33.461,33.5517,33.1742,33.3224,1877134,0
+TAP.US,D,20110111,000000,33.4308,33.8551,33.264,33.8268,2026172,0
+TAP.US,D,20110112,000000,33.9327,34.0271,33.6112,33.7769,1471823,0
+TAP.US,D,20110113,000000,33.7571,33.9327,33.7065,33.8843,1396941,0
+TAP.US,D,20110114,000000,33.812,33.8551,33.6112,33.7203,1328679,0
+TAP.US,D,20110118,000000,33.7623,34.2892,33.6991,34.2462,1857390,0
+TAP.US,D,20110119,000000,34.1536,34.4248,34.0409,34.1325,1473633,0
+TAP.US,D,20110120,000000,34.1115,34.2745,33.7973,33.9136,1103502,0
+TAP.US,D,20110121,000000,34.1188,34.4926,33.9327,34.4818,1276843,0
+TAP.US,D,20110124,000000,34.4534,34.4999,34.1683,34.2663,984428,0
+TAP.US,D,20110125,000000,34.2811,34.2811,33.9247,33.9914,1129099,0
+TAP.US,D,20110126,000000,34.1188,34.3763,34.0896,34.2967,966477,0
+TAP.US,D,20110127,000000,34.2398,34.2398,33.4767,33.5132,1792303,0
+TAP.US,D,20110128,000000,33.592,33.592,32.8316,32.881,1359211,0
+TAP.US,D,20110131,000000,32.8863,33.2328,32.7919,33.1338,1331247,0
+TAP.US,D,20110201,000000,33.3016,33.6551,33.264,33.6048,1605272,0
+TAP.US,D,20110202,000000,33.4691,33.7286,33.4499,33.7286,1241696,0
+TAP.US,D,20110203,000000,33.6258,34.0271,33.4977,33.9769,1267101,0
+TAP.US,D,20110204,000000,34.0117,34.0619,33.4977,33.5654,1182592,0
+TAP.US,D,20110207,000000,33.6854,34.0896,33.6048,34.0409,2217092,0
+TAP.US,D,20110208,000000,33.9969,34.2261,33.9622,34.1766,838824,0
+TAP.US,D,20110209,000000,34.0694,34.0959,33.5719,33.6331,1488443,0
+TAP.US,D,20110210,000000,33.3224,33.3224,31.9683,32.1534,6342716,0
+TAP.US,D,20110211,000000,31.9646,32.4035,31.8209,31.8475,2549637,0
+TAP.US,D,20110214,000000,31.9006,32.0113,31.6339,31.7504,1819394,0
+TAP.US,D,20110215,000000,31.6001,31.7907,31.4643,31.7798,1947136,0
+TAP.US,D,20110216,000000,31.7986,32.2341,31.7798,32.1268,2201091,0
+TAP.US,D,20110218,000000,32.4769,32.6527,32.1534,32.2414,2569381,0
+TAP.US,D,20110222,000000,32.027,32.2414,31.9355,32.1002,1949495,0
+TAP.US,D,20110223,000000,31.9683,32.377,31.9492,31.9958,2199623,0
+TAP.US,D,20110224,000000,32.114,32.114,31.7281,31.7713,1762492,0
+TAP.US,D,20110225,000000,31.9078,32.0564,31.7376,32.0113,916913,0
+TAP.US,D,20110228,000000,32.0947,32.5301,31.9702,32.5301,1525634,0
+TAP.US,D,20110301,000000,32.6034,32.9797,32.2057,32.212,2467388,0
+TAP.US,D,20110302,000000,32.1534,32.4769,31.8281,31.8281,2322539,0
+TAP.US,D,20110303,000000,31.8923,32.1324,31.5442,31.7438,5917705,0
+TAP.US,D,20110304,000000,31.7907,31.8209,31.4708,31.4708,3931141,0
+TAP.US,D,20110307,000000,31.3206,31.4169,30.9542,30.9759,3270181,0
+TAP.US,D,20110308,000000,30.9981,31.7134,30.9907,31.6568,2037512,0
+TAP.US,D,20110309,000000,31.5148,31.8923,31.3141,31.8475,1289512,0
+TAP.US,D,20110310,000000,31.457,31.5357,31.0357,31.1181,1973983,0
+TAP.US,D,20110311,000000,31.1455,31.5148,31.1455,31.3736,1319348,0
+TAP.US,D,20110314,000000,31.2729,31.3736,30.7899,31.0055,1579486,0
+TAP.US,D,20110315,000000,30.4547,31.2289,30.233,31.0055,3132259,0
+TAP.US,D,20110316,000000,30.9071,30.9759,30.4254,30.4987,2392151,0
+TAP.US,D,20110317,000000,30.8835,30.9613,30.6041,30.7534,2339455,0
+TAP.US,D,20110318,000000,31.0574,31.2592,30.6204,30.7662,2848888,0
+TAP.US,D,20110321,000000,31.1245,31.6339,31.0789,31.5844,1766995,0
+TAP.US,D,20110322,000000,31.5295,31.6568,31.4415,31.4865,1825551,0
+TAP.US,D,20110323,000000,31.4708,31.6001,31.3011,31.5085,1131390,0
+TAP.US,D,20110324,000000,31.6001,31.6219,31.3875,31.4077,1523754,0
+TAP.US,D,20110325,000000,31.4957,32.1268,31.3875,32.1002,1737381,0
+TAP.US,D,20110328,000000,32.2057,32.2679,32.048,32.114,1760836,0
+TAP.US,D,20110329,000000,32.048,32.9797,31.9893,32.9588,2853266,0
+TAP.US,D,20110330,000000,33.0706,33.4444,32.936,33.4059,2231686,0
+TAP.US,D,20110331,000000,33.4352,33.5278,33.3115,33.3593,1254962,0
+TAP.US,D,20110401,000000,33.4308,33.8414,33.4134,33.6048,1588679,0
+TAP.US,D,20110404,000000,33.7571,33.8622,33.5654,33.592,1450806,0
+TAP.US,D,20110405,000000,33.592,33.7623,33.5132,33.5654,976821,0
+TAP.US,D,20110406,000000,33.6854,34.0042,33.6636,33.8551,935407,0
+TAP.US,D,20110407,000000,33.7769,34.0619,33.6636,33.812,1386875,0
+TAP.US,D,20110408,000000,33.8622,33.8622,33.1816,33.2804,1744217,0
+TAP.US,D,20110411,000000,33.3171,33.6919,33.3171,33.3996,1198561,0
+TAP.US,D,20110412,000000,33.2905,33.6386,33.1549,33.1768,1187829,0
+TAP.US,D,20110413,000000,33.2878,33.6479,33.2328,33.2328,1171420,0
+TAP.US,D,20110414,000000,33.1291,33.6479,33.1291,33.6258,823473,0
+TAP.US,D,20110415,000000,33.7826,34.0757,33.6112,34.0475,1293704,0
+TAP.US,D,20110418,000000,33.7973,34.0271,33.6636,33.9769,1827444,0
+TAP.US,D,20110419,000000,33.9769,34.2745,33.9327,34.2462,1572094,0
+TAP.US,D,20110420,000000,34.5758,34.6282,33.82,33.8843,1931248,0
+TAP.US,D,20110421,000000,34.0117,34.1766,33.9247,34.1683,1642262,0
+TAP.US,D,20110425,000000,34.1462,34.2333,34.0117,34.1409,855198,0
+TAP.US,D,20110426,000000,34.2745,34.7244,34.2462,34.6879,1118066,0
+TAP.US,D,20110427,000000,34.8508,35.2699,34.8023,35.1368,1362801,0
+TAP.US,D,20110428,000000,35.0708,35.0991,34.8436,35.0361,955362,0
+TAP.US,D,20110429,000000,34.7867,34.8645,34.6318,34.6779,1637713,0
+TAP.US,D,20110502,000000,34.7511,34.7739,34.2333,34.4321,2139878,0
+TAP.US,D,20110503,000000,33.4105,33.7357,32.2376,32.3798,6644234,0
+TAP.US,D,20110504,000000,32.2963,32.3954,31.5039,31.9893,5094549,0
+TAP.US,D,20110505,000000,31.8483,32.0947,31.5772,31.6632,3318619,0
+TAP.US,D,20110506,000000,31.9573,32.0921,31.8923,32.027,1779484,0
+TAP.US,D,20110509,000000,32.0848,32.6181,32.0848,32.5658,2073345,0
+TAP.US,D,20110510,000000,32.5658,32.881,32.4685,32.8672,1559295,0
+TAP.US,D,20110511,000000,32.8242,32.9094,32.2304,32.3082,2163064,0
+TAP.US,D,20110512,000000,32.3394,32.6181,32.0564,32.6096,1982259,0
+TAP.US,D,20110513,000000,32.7023,32.9167,32.639,32.7381,1765422,0
+TAP.US,D,20110516,000000,32.6869,32.859,32.5593,32.7307,996001,0
+TAP.US,D,20110517,000000,32.6683,32.936,32.6327,32.9029,1496576,0
+TAP.US,D,20110518,000000,32.9029,32.9726,32.7517,32.9158,1020315,0
+TAP.US,D,20110519,000000,33.045,33.0523,32.8454,33.0082,1208466,0
+TAP.US,D,20110520,000000,33.0257,33.1704,32.8744,33.0798,1743343,0
+TAP.US,D,20110523,000000,32.7115,32.9029,32.6465,32.7801,1612522,0
+TAP.US,D,20110524,000000,32.8819,32.9678,32.6517,32.7381,930495,0
+TAP.US,D,20110525,000000,32.5941,32.7876,32.4585,32.6674,1419476,0
+TAP.US,D,20110526,000000,32.5364,32.8075,32.5364,32.6732,1849832,0
+TAP.US,D,20110527,000000,32.9167,33.3611,32.8957,33.1768,1597481,0
+TAP.US,D,20110531,000000,33.4601,33.4757,33.0651,33.1905,2670226,0
+TAP.US,D,20110601,000000,33.1467,33.1704,32.7801,32.7801,1577158,0
+TAP.US,D,20110602,000000,32.9094,32.9515,31.3774,31.7798,4867438,0
+TAP.US,D,20110603,000000,31.4405,32.0947,31.4048,31.6559,1715017,0
+TAP.US,D,20110606,000000,31.6559,31.8143,31.5276,31.5495,746432,0
+TAP.US,D,20110607,000000,31.7045,31.8932,31.5276,31.6476,1300442,0
+TAP.US,D,20110608,000000,31.5495,31.9655,31.5213,31.8703,1709225,0
+TAP.US,D,20110609,000000,31.8777,32.0802,31.7907,32.0498,1489296,0
+TAP.US,D,20110610,000000,31.9078,32.037,31.6267,31.6789,1627029,0
+TAP.US,D,20110613,000000,31.4405,31.8081,31.0987,31.7045,2636566,0
+TAP.US,D,20110614,000000,31.8081,32.1085,31.7504,32.0435,1548069,0
+TAP.US,D,20110615,000000,31.8932,31.9912,31.4681,31.6267,1598415,0
+TAP.US,D,20110616,000000,31.6642,31.8301,31.501,31.6496,1518940,0
+TAP.US,D,20110617,000000,31.8703,32.0435,31.7848,31.9774,1937804,0
+TAP.US,D,20110620,000000,31.7438,32.3147,31.7438,32.0206,1325757,0
+TAP.US,D,20110621,000000,32.2304,32.3294,32.1343,32.17,1764654,0
+TAP.US,D,20110622,000000,32.0947,32.5301,31.9978,32.3935,1265092,0
+TAP.US,D,20110623,000000,32.0802,32.3228,31.985,32.2934,1501034,0
+TAP.US,D,20110624,000000,32.3082,32.4144,31.6926,31.7281,1790797,0
+TAP.US,D,20110627,000000,31.7713,32.1224,31.6476,31.7211,1013053,0
+TAP.US,D,20110628,000000,31.8081,31.8777,31.7713,31.8143,1232723,0
+TAP.US,D,20110629,000000,31.8932,32.2643,31.8483,32.0728,1175868,0
+TAP.US,D,20110630,000000,32.2167,32.2532,31.9646,32.0489,1303762,0
+TAP.US,D,20110701,000000,32.2376,32.5236,32.1287,32.4658,1133840,0
+TAP.US,D,20110705,000000,32.4815,32.5941,32.245,32.2797,1352672,0
+TAP.US,D,20110706,000000,32.2782,32.3596,32.1067,32.236,1068107,0
+TAP.US,D,20110707,000000,32.3862,32.4815,32.1947,32.2717,1882796,0
+TAP.US,D,20110708,000000,32.0573,32.0728,31.8281,31.9161,1218372,0
+TAP.US,D,20110711,000000,31.6413,31.7211,31.141,31.1611,1774987,0
+TAP.US,D,20110712,000000,30.985,31.3845,30.9697,31.3106,3091717,0
+TAP.US,D,20110713,000000,31.3774,31.6476,31.2766,31.5423,1187905,0
+TAP.US,D,20110714,000000,31.6706,32.1947,31.6632,31.9297,2169919,0
+TAP.US,D,20110715,000000,32.0874,32.2019,31.8409,32.1085,1880663,0
+TAP.US,D,20110718,000000,31.985,31.985,31.4543,31.6926,1624831,0
+TAP.US,D,20110719,000000,31.773,32.113,31.6496,32.1067,1424203,0
+TAP.US,D,20110720,000000,31.9912,32.6869,31.9297,32.5502,1470916,0
+TAP.US,D,20110721,000000,32.8242,33.3125,32.6792,33.2759,1586003,0
+TAP.US,D,20110722,000000,33.2759,33.4671,33.1172,33.34,1367332,0
+TAP.US,D,20110725,000000,33.0724,33.2228,32.9313,32.9442,848495,0
+TAP.US,D,20110726,000000,32.9404,33.045,32.8057,32.8187,670342,0
+TAP.US,D,20110727,000000,32.7177,32.924,32.5091,32.5502,1107196,0
+TAP.US,D,20110728,000000,32.572,32.7536,32.3788,32.423,1357147,0
+TAP.US,D,20110729,000000,32.1799,32.5091,32.0802,32.2753,1323201,0
+TAP.US,D,20110801,000000,32.4658,32.5796,31.7566,31.9702,1629736,0
+TAP.US,D,20110802,000000,31.2812,31.8501,31.1649,31.7585,5191330,0
+TAP.US,D,20110803,000000,31.3106,31.8143,31.2326,31.6632,3354701,0
+TAP.US,D,20110804,000000,31.3407,31.5579,30.0626,30.0808,3195458,0
+TAP.US,D,20110805,000000,30.3932,30.8561,29.7941,30.4684,3352456,0
+TAP.US,D,20110808,000000,30.0856,30.2944,29.2066,29.2066,3997308,0
+TAP.US,D,20110809,000000,29.6008,30.8321,29.0272,30.8121,4208557,0
+TAP.US,D,20110810,000000,30.3026,30.4172,29.1994,29.3002,3673539,0
+TAP.US,D,20110811,000000,29.499,30.7407,29.1774,30.4518,2865570,0
+TAP.US,D,20110812,000000,30.647,31.1583,30.4509,30.9877,3543004,0
+TAP.US,D,20110815,000000,31.2766,31.7848,31.0521,31.7281,1111629,0
+TAP.US,D,20110816,000000,31.3106,31.9078,31.2555,31.5909,1493484,0
+TAP.US,D,20110817,000000,31.8236,31.9867,31.5495,31.7064,1316814,0
+TAP.US,D,20110818,000000,31.1455,31.2308,30.6409,31.095,1781948,0
+TAP.US,D,20110819,000000,30.7194,31.4929,30.6745,30.7112,2089560,0
+TAP.US,D,20110822,000000,31.2225,31.2959,30.7488,30.8211,2572322,0
+TAP.US,D,20110823,000000,30.9193,31.0557,30.6409,31.0485,2253510,0
+TAP.US,D,20110824,000000,30.7607,31.0211,30.605,30.8973,2767677,0
+TAP.US,D,20110825,000000,31.0035,31.0357,30.4373,30.4903,1800521,0
+TAP.US,D,20110826,000000,30.3932,30.8642,29.73,30.5674,2160918,0
+TAP.US,D,20110829,000000,30.9274,31.2812,30.8715,31.2538,2357904,0
+TAP.US,D,20110830,000000,31.2538,31.5348,31.0485,31.3325,1648868,0
+TAP.US,D,20110831,000000,31.4287,31.723,31.3589,31.5772,1933970,0
+TAP.US,D,20110901,000000,31.6421,31.7064,31.1649,31.217,1421638,0
+TAP.US,D,20110902,000000,30.8064,31.0574,30.7534,30.7908,1077995,0
+TAP.US,D,20110906,000000,30.0141,30.583,29.9663,30.515,1978653,0
+TAP.US,D,20110907,000000,30.7607,31.0211,30.6409,30.9274,1492681,0
+TAP.US,D,20110908,000000,30.7194,31.0211,30.6261,30.6608,1528575,0
+TAP.US,D,20110909,000000,30.3392,30.4757,30.1054,30.1708,1581626,0
+TAP.US,D,20110912,000000,29.73,30.1651,29.5274,29.9453,1848308,0
+TAP.US,D,20110913,000000,30.0279,30.2421,29.7684,30.2,1301180,0
+TAP.US,D,20110914,000000,30.2697,30.6684,29.8967,30.3633,1843528,0
+TAP.US,D,20110915,000000,30.7039,30.9818,30.4684,30.8853,1323171,0
+TAP.US,D,20110916,000000,30.9513,31.1583,30.814,30.8973,2266217,0
+TAP.US,D,20110919,000000,30.4903,30.6261,30.3318,30.4903,1569600,0
+TAP.US,D,20110920,000000,30.6536,30.9818,30.5757,30.583,1680174,0
+TAP.US,D,20110921,000000,30.497,30.5674,29.3259,29.3259,1376232,0
+TAP.US,D,20110922,000000,28.7193,28.8126,27.9468,28.3711,3016633,0
+TAP.US,D,20110923,000000,28.1778,28.5672,28.1366,28.2439,1620512,0
+TAP.US,D,20110926,000000,28.4894,28.7404,28.1842,28.733,1331416,0
+TAP.US,D,20110927,000000,29.2608,29.6841,29.0309,29.4202,1521485,0
+TAP.US,D,20110928,000000,29.4202,29.5871,28.1778,28.2043,1952290,0
+TAP.US,D,20110929,000000,28.5881,29.0875,28.4894,29.0875,2012057,0
+TAP.US,D,20110930,000000,28.7661,28.9629,28.5307,28.5881,1428100,0
+TAP.US,D,20111003,000000,28.4662,28.7258,27.6719,27.6719,2097616,0
+TAP.US,D,20111004,000000,27.507,28.5444,27.4192,28.5111,1838742,0
+TAP.US,D,20111005,000000,28.5672,28.9566,28.3143,28.9062,1504924,0
+TAP.US,D,20111006,000000,28.9136,29.7527,28.8274,29.7144,1924640,0
+TAP.US,D,20111007,000000,29.8142,30.0213,29.3916,29.6008,1548479,0
+TAP.US,D,20111010,000000,30.0469,30.4373,29.9516,30.4373,1017867,0
+TAP.US,D,20111011,000000,30.2851,30.4017,30.0984,30.3237,1352751,0
+TAP.US,D,20111012,000000,30.515,30.5435,30.2147,30.2275,1123086,0
+TAP.US,D,20111013,000000,30.1054,30.2788,29.6162,30.1579,1343629,0
+TAP.US,D,20111014,000000,30.4832,30.5107,29.9744,30.1579,1009512,0
+TAP.US,D,20111017,000000,30.1579,30.2494,29.6448,29.7144,1254496,0
+TAP.US,D,20111018,000000,29.6162,30.55,29.4348,30.2567,1300155,0
+TAP.US,D,20111019,000000,30.2147,30.2147,29.5356,29.7016,1477668,0
+TAP.US,D,20111020,000000,29.6694,29.9453,29.1297,29.5064,2287556,0
+TAP.US,D,20111021,000000,29.8298,30.1054,29.7684,30.0984,1384004,0
+TAP.US,D,20111024,000000,30.034,30.2851,29.9829,30.1708,1097655,0
+TAP.US,D,20111025,000000,29.9891,30.1725,29.6896,29.9105,1342766,0
+TAP.US,D,20111026,000000,30.2275,30.3154,29.8224,30.2494,1673334,0
+TAP.US,D,20111027,000000,30.8642,30.8799,30.2275,30.3503,2675657,0
+TAP.US,D,20111028,000000,30.5363,31.0701,30.4291,31.0109,2643305,0
+TAP.US,D,20111031,000000,30.7534,31.0367,30.5609,30.5609,1881634,0
+TAP.US,D,20111101,000000,29.8206,30.0994,29.1032,29.1097,2104018,0
+TAP.US,D,20111102,000000,28.7193,29.3332,27.6087,28.153,4480543,0
+TAP.US,D,20111103,000000,28.3967,28.5259,28.0752,28.2577,2602495,0
+TAP.US,D,20111104,000000,28.0816,28.4912,27.9723,28.0532,2666496,0
+TAP.US,D,20111107,000000,28.1127,28.6552,28.0147,28.5976,1728524,0
+TAP.US,D,20111108,000000,28.7623,29.0077,28.4894,29.0077,2031463,0
+TAP.US,D,20111109,000000,28.5625,28.7513,28.4993,28.5992,2209795,0
+TAP.US,D,20111110,000000,28.841,28.9348,28.3656,28.898,959221,0
+TAP.US,D,20111111,000000,29.1591,29.6043,29.1591,29.6043,1361656,0
+TAP.US,D,20111114,000000,29.4414,29.4414,29.0822,29.377,1277558,0
+TAP.US,D,20111115,000000,29.2608,29.5933,29.181,29.5274,971436,0
+TAP.US,D,20111116,000000,29.247,29.3112,28.712,28.712,2866156,0
+TAP.US,D,20111117,000000,28.668,28.7193,28.273,28.4974,1674246,0
+TAP.US,D,20111118,000000,28.7147,28.7147,28.3224,28.5625,1494474,0
+TAP.US,D,20111121,000000,28.2501,28.2577,27.7188,27.988,1604509,0
+TAP.US,D,20111122,000000,28.0267,28.1017,27.7482,27.9386,1122902,0
+TAP.US,D,20111123,000000,27.6519,27.7719,27.4567,27.5429,1007168,0
+TAP.US,D,20111125,000000,27.5354,27.6895,27.4192,27.4272,587006,0
+TAP.US,D,20111128,000000,28.067,28.2959,27.8948,28.196,1200533,0
+TAP.US,D,20111129,000000,28.2501,28.7888,28.0604,28.7513,2318772,0
+TAP.US,D,20111130,000000,29.5311,29.5532,29.1837,29.5457,1929099,0
+TAP.US,D,20111201,000000,29.4871,29.5824,29.1297,29.2984,1825723,0
+TAP.US,D,20111202,000000,29.4587,29.5311,29.2984,29.4871,1561053,0
+TAP.US,D,20111205,000000,29.7207,29.8674,29.467,29.7272,1259147,0
+TAP.US,D,20111206,000000,29.6484,30.2092,29.5165,30.1131,1413371,0
+TAP.US,D,20111207,000000,30.0141,30.266,29.8674,30.1579,1639340,0
+TAP.US,D,20111208,000000,30.0141,30.035,29.6546,29.8519,1687278,0
+TAP.US,D,20111209,000000,29.8957,30.2026,29.8957,30.1358,1181720,0
+TAP.US,D,20111212,000000,29.8957,30.0279,29.6896,30.0057,1208619,0
+TAP.US,D,20111213,000000,30.1358,30.3593,29.4587,29.5447,2852848,0
+TAP.US,D,20111214,000000,29.4587,29.8436,29.4093,29.6546,2232441,0
+TAP.US,D,20111215,000000,29.9581,30.5875,29.9398,30.5325,2763054,0
+TAP.US,D,20111216,000000,30.6589,31.1125,30.6461,31.0357,3301648,0
+TAP.US,D,20111219,000000,31.0721,31.1666,30.4198,30.4556,1529181,0
+TAP.US,D,20111220,000000,30.8799,31.3736,30.8561,31.2574,1601959,0
+TAP.US,D,20111221,000000,31.1355,31.6211,30.9972,31.5982,1497758,0
+TAP.US,D,20111222,000000,31.6642,31.7376,31.4093,31.6642,980941,0
+TAP.US,D,20111223,000000,31.7868,32.0728,31.7376,32.0279,824961,0
+TAP.US,D,20111227,000000,31.9416,32.1297,31.8812,32.0489,569403,0
+TAP.US,D,20111228,000000,32.0645,32.0874,31.5194,31.5772,873006,0
+TAP.US,D,20111229,000000,31.6936,31.906,31.6642,31.832,590398,0
+TAP.US,D,20111230,000000,31.7858,31.9426,31.6604,31.6926,638697,0
+TAP.US,D,20120103,000000,32.0957,32.1507,31.7457,31.7661,1110647,0
+TAP.US,D,20120104,000000,31.7064,31.7523,31.3589,31.4819,1006108,0
+TAP.US,D,20120105,000000,31.3665,31.6139,30.8495,31.5909,1536610,0
+TAP.US,D,20120106,000000,31.5485,31.8098,31.4516,31.7134,1326512,0
+TAP.US,D,20120109,000000,31.7806,31.9416,31.6267,31.8584,943244,0
+TAP.US,D,20120110,000000,32.1032,32.6399,32.0874,32.5091,1431031,0
+TAP.US,D,20120111,000000,32.3917,32.6757,32.3192,32.6474,1268934,0
+TAP.US,D,20120112,000000,32.7197,32.7919,32.5301,32.5373,1463430,0
+TAP.US,D,20120113,000000,32.2891,32.4733,31.9564,31.983,1328505,0
+TAP.US,D,20120117,000000,32.3074,32.3604,31.7367,31.7504,1779558,0
+TAP.US,D,20120118,000000,31.7457,31.906,31.5485,31.8978,1487103,0
+TAP.US,D,20120119,000000,31.8676,31.8812,31.6642,31.6936,1860669,0
+TAP.US,D,20120120,000000,31.7376,32.1032,31.7301,32.0279,1488286,0
+TAP.US,D,20120123,000000,31.9416,32.1507,31.832,32.0279,1352925,0
+TAP.US,D,20120124,000000,31.3453,31.8025,31.1054,31.1831,2157449,0
+TAP.US,D,20120125,000000,31.141,31.3821,31.0357,31.2921,1586774,0
+TAP.US,D,20120126,000000,31.4093,31.6211,31.2051,31.425,1210446,0
+TAP.US,D,20120127,000000,31.337,31.3884,30.9897,31.2142,1119817,0
+TAP.US,D,20120130,000000,31.0889,31.1758,30.8495,30.966,869674,0
+TAP.US,D,20120131,000000,31.1207,31.2592,30.8486,31.2198,1258178,0
+TAP.US,D,20120201,000000,31.4746,32.0489,31.4589,31.851,1232278,0
+TAP.US,D,20120202,000000,31.9345,32.0198,31.4589,31.6064,1123784,0
+TAP.US,D,20120203,000000,31.906,32.1507,31.832,31.9757,1221267,0
+TAP.US,D,20120206,000000,31.8905,31.9646,31.6329,31.7457,815107,0
+TAP.US,D,20120207,000000,31.7281,32.0966,31.632,31.9968,1093044,0
+TAP.US,D,20120208,000000,31.9683,32.0573,31.7367,31.809,824835,0
+TAP.US,D,20120209,000000,31.8236,31.983,31.7035,31.9564,1095464,0
+TAP.US,D,20120210,000000,31.7367,31.8006,31.4259,31.4259,1365871,0
+TAP.US,D,20120213,000000,31.6139,31.8812,31.5982,31.8584,1486080,0
+TAP.US,D,20120214,000000,31.8446,32.0426,31.723,32.0426,1188813,0
+TAP.US,D,20120215,000000,32.1039,32.424,31.9273,31.9273,1385391,0
+TAP.US,D,20120216,000000,32.9369,33.4767,32.5804,32.8287,4278106,0
+TAP.US,D,20120217,000000,32.8066,33.1953,32.5696,33.0679,2264435,0
+TAP.US,D,20120221,000000,33.1733,33.1733,32.5593,32.6474,1398452,0
+TAP.US,D,20120222,000000,32.6674,32.7115,32.2772,32.3285,1843096,0
+TAP.US,D,20120223,000000,32.1974,32.4082,32.0884,32.3219,988937,0
+TAP.US,D,20120224,000000,32.3807,32.424,31.941,31.9683,1170277,0
+TAP.US,D,20120227,000000,31.9757,32.0884,31.851,31.9125,1132485,0
+TAP.US,D,20120228,000000,31.9646,32.1738,31.873,32.0288,1253352,0
+TAP.US,D,20120229,000000,32.0069,32.1552,31.9216,31.985,2007123,0
+TAP.US,D,20120301,000000,31.9564,32.1901,31.8236,32.0573,1680097,0
+TAP.US,D,20120302,000000,32.0498,32.1591,31.9345,31.9683,1100243,0
+TAP.US,D,20120305,000000,31.8978,32.1305,31.6532,31.7722,1757730,0
+TAP.US,D,20120306,000000,31.6182,31.7125,30.8259,30.8259,2373966,0
+TAP.US,D,20120307,000000,30.966,31.0301,30.7652,30.879,1863094,0
+TAP.US,D,20120308,000000,31.1207,31.3316,31.0109,31.2793,1800639,0
+TAP.US,D,20120309,000000,31.4259,31.4259,31.2005,31.3562,1253010,0
+TAP.US,D,20120312,000000,31.3836,31.4204,31.1493,31.3691,1155007,0
+TAP.US,D,20120313,000000,31.4626,31.5367,31.3316,31.4405,1474864,0
+TAP.US,D,20120314,000000,31.4332,31.6688,31.3912,31.4947,1291998,0
+TAP.US,D,20120315,000000,31.5085,31.5367,31.3912,31.4332,1069211,0
+TAP.US,D,20120316,000000,31.5085,31.6688,31.4332,31.611,1680950,0
+TAP.US,D,20120319,000000,31.5157,31.7926,31.4405,31.7576,1203401,0
+TAP.US,D,20120320,000000,31.5744,31.7438,31.4553,31.4699,1323198,0
+TAP.US,D,20120321,000000,31.5533,31.6972,31.4553,31.6036,875778,0
+TAP.US,D,20120322,000000,31.4553,31.9051,31.4332,31.8896,1280697,0
+TAP.US,D,20120323,000000,31.8666,32.2552,31.7576,32.235,1581768,0
+TAP.US,D,20120326,000000,32.2697,32.8066,32.2424,32.7995,1945624,0
+TAP.US,D,20120327,000000,32.8066,33.2987,32.6869,33.1825,2714533,0
+TAP.US,D,20120328,000000,33.1595,33.2347,32.8277,33.0111,2098592,0
+TAP.US,D,20120329,000000,32.902,33.121,32.8653,32.9892,2735760,0
+TAP.US,D,20120330,000000,33.1713,33.2475,33.0003,33.1777,1980470,0
+TAP.US,D,20120402,000000,33.1429,33.5616,33.1128,33.4782,1597306,0
+TAP.US,D,20120403,000000,33.4637,33.6708,31.5597,31.6614,8446259,0
+TAP.US,D,20120404,000000,31.4405,31.4947,30.5986,30.6773,4759054,0
+TAP.US,D,20120405,000000,30.4765,30.5115,29.9159,30.3293,4081792,0
+TAP.US,D,20120409,000000,29.9581,30.2751,29.8041,30.188,6794482,0
+TAP.US,D,20120410,000000,30.1294,30.2173,29.8895,29.9663,2767613,0
+TAP.US,D,20120411,000000,30.2111,30.2825,29.7721,29.9159,2716854,0
+TAP.US,D,20120412,000000,29.8895,29.9829,29.8427,29.9323,3877972,0
+TAP.US,D,20120413,000000,29.9105,30.2173,29.8811,30.0213,2198040,0
+TAP.US,D,20120416,000000,30.1004,30.1954,29.8948,29.9829,1740756,0
+TAP.US,D,20120417,000000,29.9984,30.1459,29.9242,30.0488,2695231,0
+TAP.US,D,20120418,000000,29.9984,30.2678,29.9159,30.2111,1727599,0
+TAP.US,D,20120419,000000,30.2541,30.4008,30.167,30.2541,2087597,0
+TAP.US,D,20120420,000000,30.297,30.3761,30.167,30.2825,2231085,0
+TAP.US,D,20120423,000000,30.0626,30.1733,30.035,30.0698,1561974,0
+TAP.US,D,20120424,000000,30.1798,30.4447,30.1514,30.4447,1956319,0
+TAP.US,D,20120425,000000,30.5986,30.7075,30.2457,30.2678,1291337,0
+TAP.US,D,20120426,000000,30.2678,30.5839,30.1798,30.5372,1183678,0
+TAP.US,D,20120427,000000,30.5372,30.7652,30.3556,30.4226,1350390,0
+TAP.US,D,20120430,000000,30.4254,30.515,30.2559,30.4875,1763046,0
+TAP.US,D,20120501,000000,30.5022,31.0055,30.4409,30.7525,2212770,0
+TAP.US,D,20120502,000000,30.6233,30.9741,30.4684,30.8845,1999186,0
+TAP.US,D,20120503,000000,30.8909,31.5642,30.8909,31.1437,2142839,0
+TAP.US,D,20120504,000000,30.9431,31.0301,30.759,30.7984,1715898,0
+TAP.US,D,20120507,000000,30.879,30.9897,30.5775,30.8259,2059551,0
+TAP.US,D,20120508,000000,30.5528,30.6636,29.6254,30.3761,3812008,0
+TAP.US,D,20120509,000000,30.015,30.4409,29.8573,30.0488,2704195,0
+TAP.US,D,20120510,000000,30.1897,30.4254,30.0927,30.1459,1149424,0
+TAP.US,D,20120511,000000,30.036,30.5022,29.8573,30.3007,1511477,0
+TAP.US,D,20120514,000000,30.035,30.0762,29.7721,30.015,1296753,0
+TAP.US,D,20120515,000000,29.9453,29.9506,29.6382,29.6656,1454175,0
+TAP.US,D,20120516,000000,29.6959,29.7913,29.4331,29.4542,1276072,0
+TAP.US,D,20120517,000000,29.3579,29.4707,29.2131,29.3221,1961136,0
+TAP.US,D,20120518,000000,29.4146,29.4221,29.0371,29.2141,2153743,0
+TAP.US,D,20120521,000000,29.2709,29.3907,29.0655,29.1903,1426920,0
+TAP.US,D,20120522,000000,29.2718,29.4431,29.1681,29.3177,1412907,0
+TAP.US,D,20120523,000000,29.2232,29.2306,28.506,28.778,1704778,0
+TAP.US,D,20120524,000000,28.7843,28.9841,28.5928,28.9704,1253648,0
+TAP.US,D,20120525,000000,28.733,29.192,28.733,29.1681,1029919,0
+TAP.US,D,20120529,000000,29.2388,29.3926,28.94,29.0371,1609641,0
+TAP.US,D,20120530,000000,29.007,29.0144,28.7542,28.8145,1554095,0
+TAP.US,D,20120531,000000,28.7998,28.8374,28.4022,28.4242,2254831,0
+TAP.US,D,20120601,000000,28.1448,28.394,28.0604,28.3326,2199170,0
+TAP.US,D,20120604,000000,28.506,28.5131,28.0964,28.3005,1335670,0
+TAP.US,D,20120605,000000,28.2381,28.3482,28.1357,28.3115,1157591,0
+TAP.US,D,20120606,000000,28.4601,28.69,28.4078,28.69,1953088,0
+TAP.US,D,20120607,000000,28.8675,28.9704,28.6,28.6404,2588540,0
+TAP.US,D,20120608,000000,28.7038,28.822,28.5259,28.8145,1504231,0
+TAP.US,D,20120611,000000,28.9622,28.9704,28.4242,28.4526,1696694,0
+TAP.US,D,20120612,000000,28.6523,29.0969,28.5131,28.5753,1243627,0
+TAP.US,D,20120613,000000,28.5553,28.7632,28.4747,28.6085,797547,0
+TAP.US,D,20120614,000000,28.7183,29.2141,28.6652,29.1115,1123763,0
+TAP.US,D,20120615,000000,29.1389,29.3177,29.1041,29.1473,1106762,0
+TAP.US,D,20120618,000000,29.03,29.4368,29.03,29.2388,692009,0
+TAP.US,D,20120619,000000,29.3451,29.63,29.1681,29.2946,1239351,0
+TAP.US,D,20120620,000000,29.2388,29.4798,29.0885,29.325,1083653,0
+TAP.US,D,20120621,000000,29.3323,29.5457,28.6578,28.6735,1478192,0
+TAP.US,D,20120622,000000,28.8675,28.9098,28.6451,28.7998,1432081,0
+TAP.US,D,20120625,000000,28.6652,29.0518,28.6451,28.9254,1922839,0
+TAP.US,D,20120626,000000,29.0371,29.2662,28.8813,29.1189,1109389,0
+TAP.US,D,20120627,000000,29.28,29.467,29.2004,29.3689,885567,0
+TAP.US,D,20120628,000000,29.2874,29.4221,29.0738,29.3926,1181022,0
+TAP.US,D,20120629,000000,29.8728,30.8121,29.6694,30.758,2377596,0
+TAP.US,D,20120702,000000,30.9283,30.9283,30.1983,30.6555,1602938,0
+TAP.US,D,20120703,000000,30.6764,30.879,30.5022,30.8046,828984,0
+TAP.US,D,20120705,000000,30.6555,30.7727,30.4803,30.605,855847,0
+TAP.US,D,20120706,000000,30.4739,30.5747,30.2642,30.31,990176,0
+TAP.US,D,20120709,000000,30.31,30.366,29.74,29.8335,1401634,0
+TAP.US,D,20120710,000000,30.036,30.1613,29.5394,29.63,1115653,0
+TAP.US,D,20120711,000000,29.5686,29.9744,29.4798,29.9159,1330691,0
+TAP.US,D,20120712,000000,29.8261,30.1542,29.7025,30.1082,1186755,0
+TAP.US,D,20120713,000000,30.1613,30.583,30.0635,30.2054,1547164,0
+TAP.US,D,20120716,000000,30.123,30.233,29.9506,30.123,1195039,0
+TAP.US,D,20120717,000000,30.1542,30.3803,30.015,30.2484,703795,0
+TAP.US,D,20120718,000000,30.1827,30.7297,30.1613,30.6616,1355967,0
+TAP.US,D,20120719,000000,30.6764,30.7149,30.4803,30.583,744358,0
+TAP.US,D,20120720,000000,30.4646,30.7067,30.2935,30.5581,965126,0
+TAP.US,D,20120723,000000,30.2265,30.2484,29.9901,30.1386,902003,0
+TAP.US,D,20120724,000000,30.123,30.1983,29.74,29.9323,1469439,0
+TAP.US,D,20120725,000000,30.058,30.1082,29.6576,29.7318,881422,0
+TAP.US,D,20120726,000000,30.1613,30.6616,29.9581,30.527,2302483,0
+TAP.US,D,20120727,000000,30.6616,31.3279,30.6616,31.2546,1553257,0
+TAP.US,D,20120730,000000,31.2317,31.5588,31.1711,31.4836,1056103,0
+TAP.US,D,20120731,000000,31.5066,31.5066,31.1088,31.2831,1323854,0
+TAP.US,D,20120801,000000,31.3884,31.6972,31.1088,31.6523,1980746,0
+TAP.US,D,20120802,000000,31.3811,31.4524,30.3958,30.3958,1653971,0
+TAP.US,D,20120803,000000,30.8706,31.1565,30.6836,31.1088,1416606,0
+TAP.US,D,20120806,000000,31.2546,31.5348,31.1088,31.2831,1680206,0
+TAP.US,D,20120807,000000,31.5348,31.8446,30.1983,31.7281,3317958,0
+TAP.US,D,20120808,000000,31.7858,32.6959,31.7367,32.4988,2956576,0
+TAP.US,D,20120809,000000,32.5849,32.6153,32.2019,32.5474,1307500,0
+TAP.US,D,20120810,000000,32.3707,32.6869,32.224,32.6517,925189,0
+TAP.US,D,20120813,000000,32.5849,32.6005,32.1773,32.2891,1181155,0
+TAP.US,D,20120814,000000,32.3329,32.4072,31.985,32.1067,3221907,0
+TAP.US,D,20120815,000000,32.0828,32.6005,31.9426,32.3852,1045132,0
+TAP.US,D,20120816,000000,32.3413,32.7316,32.3276,32.7262,1361773,0
+TAP.US,D,20120817,000000,32.7031,32.8004,32.3707,32.7691,1191227,0
+TAP.US,D,20120820,000000,32.7765,32.7765,32.4272,32.7031,1440699,0
+TAP.US,D,20120821,000000,32.7691,32.8883,32.6224,32.7125,1659177,0
+TAP.US,D,20120822,000000,32.7125,32.7765,32.4595,32.6153,2502058,0
+TAP.US,D,20120823,000000,32.5474,32.6959,32.5474,32.6224,1387609,0
+TAP.US,D,20120824,000000,32.5849,32.7829,32.4988,32.7262,1476415,0
+TAP.US,D,20120827,000000,32.7408,32.9176,32.6445,32.7829,1208402,0
+TAP.US,D,20120828,000000,32.7544,32.9531,32.5849,32.6869,1289063,0
+TAP.US,D,20120829,000000,32.6291,33.1742,32.5252,32.8222,1770310,0
+TAP.US,D,20120830,000000,32.7627,32.7701,32.2863,32.7554,1791751,0
+TAP.US,D,20120831,000000,32.9057,33.3583,32.8534,33.1669,1342094,0
+TAP.US,D,20120904,000000,33.2272,33.4691,32.9865,33.1514,1429661,0
+TAP.US,D,20120905,000000,33.21,33.4179,32.9945,33.4095,1793432,0
+TAP.US,D,20120906,000000,33.5065,34.0584,33.4849,34.051,1722875,0
+TAP.US,D,20120907,000000,34.051,34.2151,33.7606,33.9118,945022,0
+TAP.US,D,20120910,000000,33.7157,33.8798,33.6405,33.6644,1097461,0
+TAP.US,D,20120911,000000,33.6479,33.8129,33.5974,33.768,1527670,0
+TAP.US,D,20120912,000000,33.8285,33.8422,33.6185,33.7019,1268958,0
+TAP.US,D,20120913,000000,33.7606,34.2508,33.6249,34.2508,1549855,0
+TAP.US,D,20120914,000000,34.2151,34.511,33.9228,34.1546,1657599,0
+TAP.US,D,20120917,000000,34.1188,34.1867,33.8567,33.9831,1066997,0
+TAP.US,D,20120918,000000,33.9118,34.1784,33.8347,34.1418,1464521,0
+TAP.US,D,20120919,000000,34.2066,34.2369,34.0227,34.0876,1284181,0
+TAP.US,D,20120920,000000,34.0227,34.1262,33.9402,33.9924,1303229,0
+TAP.US,D,20120921,000000,34.0291,34.1418,33.9308,33.9532,1379781,0
+TAP.US,D,20120924,000000,33.768,33.9118,33.7238,33.7238,1096613,0
+TAP.US,D,20120925,000000,33.8798,33.9831,33.6405,33.6405,1146486,0
+TAP.US,D,20120926,000000,33.6405,33.9044,33.5691,33.5882,809183,0
+TAP.US,D,20120927,000000,33.7817,33.8485,33.5607,33.768,1448627,0
+TAP.US,D,20120928,000000,33.7019,33.7238,33.2428,33.547,1493469,0
+TAP.US,D,20121001,000000,33.2778,33.3868,31.7585,31.884,4859143,0
+TAP.US,D,20121002,000000,32.0793,32.301,31.9867,32.2286,2907023,0
+TAP.US,D,20121003,000000,32.2635,32.6665,32.256,32.6071,1565044,0
+TAP.US,D,20121004,000000,32.7701,33.2272,32.6665,33.21,2395667,0
+TAP.US,D,20121005,000000,33.4553,33.5065,33.1963,33.2366,3196114,0
+TAP.US,D,20121008,000000,33.2684,33.4911,33.1825,33.3499,1637296,0
+TAP.US,D,20121009,000000,33.3291,33.4015,32.9717,32.9865,1443658,0
+TAP.US,D,20121010,000000,32.8975,33.21,32.8744,32.8901,2351374,0
+TAP.US,D,20121011,000000,33.0321,33.21,32.9194,32.9945,964118,0
+TAP.US,D,20121012,000000,33.0817,33.1905,32.8744,32.9112,1225931,0
+TAP.US,D,20121015,000000,32.9112,33.21,32.9057,33.1347,1043316,0
+TAP.US,D,20121016,000000,33.21,33.3429,33.0817,33.2161,1228931,0
+TAP.US,D,20121017,000000,33.3218,33.6479,33.2428,33.6405,1213945,0
+TAP.US,D,20121018,000000,33.5065,33.5065,32.8975,33.21,3371719,0
+TAP.US,D,20121019,000000,33.1275,33.1742,32.6869,32.7839,1821454,0
+TAP.US,D,20121022,000000,32.7125,32.9112,32.4897,32.7325,1067555,0
+TAP.US,D,20121023,000000,32.5044,32.7929,32.3679,32.7197,1290254,0
+TAP.US,D,20121024,000000,32.7325,32.9717,32.3467,32.3973,1064488,0
+TAP.US,D,20121025,000000,32.6144,32.8454,32.4201,32.6144,737464,0
+TAP.US,D,20121026,000000,32.5916,32.6224,32.0947,32.3622,1274553,0
+TAP.US,D,20121031,000000,32.5528,32.6732,31.9664,32.1232,2221483,0
+TAP.US,D,20121101,000000,32.212,32.3622,32.0864,32.1652,1592033,0
+TAP.US,D,20121102,000000,32.3561,32.5466,32.212,32.2496,2090401,0
+TAP.US,D,20121105,000000,32.0564,32.2057,31.8603,31.9721,973704,0
+TAP.US,D,20121106,000000,32.048,32.4815,31.9793,32.1652,2829212,0
+TAP.US,D,20121107,000000,31.7376,31.8163,30.8569,30.9779,3156012,0
+TAP.US,D,20121108,000000,30.8808,31.1611,30.4547,30.4547,1658997,0
+TAP.US,D,20121109,000000,30.3789,30.9927,30.3633,30.6626,1693218,0
+TAP.US,D,20121112,000000,30.67,30.7003,30.2751,30.3575,1479408,0
+TAP.US,D,20121113,000000,30.2907,30.4547,30.0607,30.0974,1086035,0
+TAP.US,D,20121114,000000,30.1946,30.1946,29.3847,29.4788,2447491,0
+TAP.US,D,20121115,000000,29.4139,29.8123,29.3847,29.5595,1635920,0
+TAP.US,D,20121116,000000,29.5841,29.859,29.4202,29.6576,3373438,0
+TAP.US,D,20121119,000000,29.8967,30.1192,29.859,29.9928,1596670,0
+TAP.US,D,20121120,000000,30.0378,30.0378,29.7172,29.9048,1537128,0
+TAP.US,D,20121121,000000,29.9407,29.9407,29.7034,29.8436,1627576,0
+TAP.US,D,20121123,000000,29.9773,30.1862,29.8519,30.1661,1423941,0
+TAP.US,D,20121126,000000,30.1349,30.2164,29.9856,30.1494,2032643,0
+TAP.US,D,20121127,000000,30.0974,30.1946,29.9177,29.9535,1372207,0
+TAP.US,D,20121128,000000,29.9114,30.3421,29.9114,30.2851,1749367,0
+TAP.US,D,20121129,000000,30.3254,30.8131,30.2851,30.8131,4010841,0
+TAP.US,D,20121130,000000,30.8046,31.1207,30.7059,31.1207,6349838,0
+TAP.US,D,20121203,000000,31.2693,31.3828,31.0143,31.163,1973623,0
+TAP.US,D,20121204,000000,31.2482,31.4405,31.0796,31.338,2058171,0
+TAP.US,D,20121205,000000,31.3197,31.8328,31.2912,31.8243,2656194,0
+TAP.US,D,20121206,000000,31.8163,31.9464,31.6229,31.9006,1907029,0
+TAP.US,D,20121207,000000,31.9372,32.311,31.9316,32.2816,1435386,0
+TAP.US,D,20121210,000000,32.6371,32.6371,32.2138,32.573,1455174,0
+TAP.US,D,20121211,000000,32.573,32.8828,32.487,32.7482,1348480,0
+TAP.US,D,20121212,000000,32.7115,32.7929,32.2532,32.3596,1924787,0
+TAP.US,D,20121213,000000,32.4787,32.6371,32.2661,32.3871,1173188,0
+TAP.US,D,20121214,000000,32.3871,32.4092,32.2376,32.3055,1369572,0
+TAP.US,D,20121217,000000,32.3522,32.7772,32.2661,32.6436,1520225,0
+TAP.US,D,20121218,000000,32.6574,33.0176,32.6134,32.9194,1536417,0
+TAP.US,D,20121219,000000,32.9963,33.0267,32.6134,32.6134,814331,0
+TAP.US,D,20121220,000000,32.7262,32.7627,32.5025,32.6574,990347,0
+TAP.US,D,20121221,000000,32.3522,32.6722,32.3522,32.5438,1715513,0
+TAP.US,D,20121224,000000,32.4172,32.6371,32.2753,32.487,329262,0
+TAP.US,D,20121226,000000,32.5025,32.5906,32.3522,32.4257,642606,0
+TAP.US,D,20121227,000000,32.4257,32.5438,32.1039,32.3945,963297,0
+TAP.US,D,20121228,000000,32.2138,32.3055,32.036,32.0573,894547,0
+TAP.US,D,20121231,000000,31.9958,32.1178,31.6513,32.1178,1330497,0
+TAP.US,D,20130102,000000,32.5906,32.6792,32.3596,32.6792,1853345,0
+TAP.US,D,20130103,000000,32.5906,32.5977,32.0655,32.2314,2912825,0
+TAP.US,D,20130104,000000,32.245,32.2963,31.9464,32.0893,1924080,0
+TAP.US,D,20130107,000000,32.0573,32.2314,31.4204,31.4964,2650241,0
+TAP.US,D,20130108,000000,31.3537,31.5551,30.9697,31.3957,2279253,0
+TAP.US,D,20130109,000000,31.5093,31.6586,31.3598,31.6072,1142325,0
+TAP.US,D,20130110,000000,31.7798,31.9006,31.5909,31.7798,1210073,0
+TAP.US,D,20130111,000000,31.9464,32.4457,31.8694,32.0426,1236521,0
+TAP.US,D,20130114,000000,32.0113,32.2011,31.7576,32.2011,983817,0
+TAP.US,D,20130115,000000,32.0893,32.3669,31.962,32.3348,886463,0
+TAP.US,D,20130116,000000,32.3432,32.6949,32.2753,32.6436,1382908,0
+TAP.US,D,20130117,000000,32.8534,33.2062,32.6371,33.1861,1395057,0
+TAP.US,D,20130118,000000,33.2255,33.6945,33.0494,33.6551,1624503,0
+TAP.US,D,20130122,000000,33.6717,34.2113,33.5296,33.986,2321650,0
+TAP.US,D,20130123,000000,33.9062,34.0757,33.5535,33.6717,1470200,0
+TAP.US,D,20130124,000000,33.7238,34.2783,33.7238,34.129,1349636,0
+TAP.US,D,20130125,000000,34.1436,34.1747,33.6873,33.867,1548374,0
+TAP.US,D,20130128,000000,33.9062,33.9062,33.6644,33.8816,1013305,0
+TAP.US,D,20130129,000000,33.8366,34.1819,33.821,34.1674,975250,0
+TAP.US,D,20130130,000000,34.0704,34.3396,33.9474,34.2195,1198908,0
+TAP.US,D,20130131,000000,34.1371,34.2032,33.6717,33.9127,2854716,0
+TAP.US,D,20130201,000000,34.1436,34.346,33.918,34.0547,1278371,0
+TAP.US,D,20130204,000000,33.8053,33.8366,33.1073,33.131,1879425,0
+TAP.US,D,20130205,000000,33.2741,33.581,33.1934,33.4601,1469822,0
+TAP.US,D,20130206,000000,33.3125,33.3419,33.0424,33.1073,1652959,0
+TAP.US,D,20130207,000000,33.0852,33.3051,33.0852,33.2557,965944,0
+TAP.US,D,20130208,000000,33.2409,33.3996,33.1989,33.3344,1120049,0
+TAP.US,D,20130211,000000,33.265,33.3628,33.0267,33.0632,1045724,0
+TAP.US,D,20130212,000000,33.0494,33.2896,32.9489,33.1934,1554862,0
+TAP.US,D,20130213,000000,33.2409,33.4903,33.2135,33.4903,1473014,0
+TAP.US,D,20130214,000000,33.5454,34.0389,32.958,33.0029,2680410,0
+TAP.US,D,20130215,000000,33.0852,33.1989,32.5593,32.6722,2477389,0
+TAP.US,D,20130219,000000,32.814,33.9796,32.814,33.8503,2924699,0
+TAP.US,D,20130220,000000,33.8285,33.9632,33.4536,33.4757,1999745,0
+TAP.US,D,20130221,000000,33.4077,33.5598,33.0916,33.3922,1971909,0
+TAP.US,D,20130222,000000,33.4903,34.9032,33.3547,34.8866,3580497,0
+TAP.US,D,20130225,000000,34.8866,35.3476,34.5887,34.5887,2805083,0
+TAP.US,D,20130226,000000,34.6153,34.9032,33.7083,33.776,3204959,0
+TAP.US,D,20130227,000000,33.7157,33.867,33.265,33.6175,2239829,0
+TAP.US,D,20130228,000000,33.5204,33.7688,33.2795,33.4224,3683805,0
+TAP.US,D,20130301,000000,33.3318,34.2159,33.3318,34.1996,2615402,0
+TAP.US,D,20130304,000000,34.2241,34.2829,34.0281,34.1867,1678953,0
+TAP.US,D,20130305,000000,34.2453,35.5327,34.2241,35.5087,2925384,0
+TAP.US,D,20130306,000000,35.5243,35.5327,35.1643,35.2119,1395612,0
+TAP.US,D,20130307,000000,35.2906,35.5024,35.1303,35.2119,1063282,0
+TAP.US,D,20130308,000000,35.3438,35.8247,35.1963,35.8094,1366729,0
+TAP.US,D,20130311,000000,35.8094,36.8373,35.6427,36.712,2562166,0
+TAP.US,D,20130312,000000,36.6953,36.6953,36.1363,36.3554,1974700,0
+TAP.US,D,20130313,000000,36.4324,36.9887,36.3251,36.8924,1513658,0
+TAP.US,D,20130314,000000,36.9227,36.9227,36.4763,36.5671,1343918,0
+TAP.US,D,20130315,000000,36.4617,36.7257,36.3618,36.6338,1648305,0
+TAP.US,D,20130318,000000,36.2125,36.4545,36.0852,36.2868,1154803,0
+TAP.US,D,20130319,000000,36.3472,36.6047,36.0136,36.1565,1219628,0
+TAP.US,D,20130320,000000,36.273,37.082,36.1959,36.9739,2058308,0
+TAP.US,D,20130321,000000,36.8539,36.9227,36.6338,36.712,1143906,0
+TAP.US,D,20130322,000000,36.8924,37.074,36.6725,37.0115,985420,0
+TAP.US,D,20130325,000000,37.0353,37.1573,36.6139,36.7338,1119834,0
+TAP.US,D,20130326,000000,36.7419,37.2616,36.664,37.2468,1208394,0
+TAP.US,D,20130327,000000,36.9887,37.0115,36.6338,36.6561,1016552,0
+TAP.US,D,20130328,000000,36.6047,37.0288,36.5918,36.9887,1190953,0
+TAP.US,D,20130401,000000,37.6866,39.2326,37.6235,39.2326,4285168,0
+TAP.US,D,20130402,000000,39.369,40.016,38.9522,39.5221,4365860,0
+TAP.US,D,20130403,000000,39.6134,39.6282,38.5316,38.5729,3069322,0
+TAP.US,D,20130404,000000,38.4115,38.9272,38.4041,38.5729,1477661,0
+TAP.US,D,20130405,000000,38.1164,38.2748,37.7929,37.9194,1773291,0
+TAP.US,D,20130408,000000,37.7839,38.0853,37.7655,38.0414,1905426,0
+TAP.US,D,20130409,000000,38.0414,38.0414,37.5943,37.7747,1229062,0
+TAP.US,D,20130410,000000,37.815,38.6452,37.815,38.5563,1295912,0
+TAP.US,D,20130411,000000,38.4947,38.9997,38.4947,38.9017,1122455,0
+TAP.US,D,20130412,000000,38.691,39.2407,38.5074,39.2407,1091592,0
+TAP.US,D,20130415,000000,39.0602,39.2582,38.2512,38.2512,1795886,0
+TAP.US,D,20130416,000000,38.5399,38.7221,38.2327,38.4794,1619293,0
+TAP.US,D,20130417,000000,38.3151,38.5014,37.8298,37.9278,1287366,0
+TAP.US,D,20130418,000000,38.0194,38.2327,37.4971,37.573,1409623,0
+TAP.US,D,20130419,000000,37.815,39.827,37.7361,39.8014,3342059,0
+TAP.US,D,20130422,000000,39.7062,39.8483,39.1975,39.369,1556990,0
+TAP.US,D,20130423,000000,39.5615,40.1184,39.401,40.0807,1948865,0
+TAP.US,D,20130424,000000,39.9388,40.1414,38.9906,39.0309,2329948,0
+TAP.US,D,20130425,000000,39.2326,39.3617,38.7377,38.7899,1573095,0
+TAP.US,D,20130426,000000,38.7148,38.8274,38.396,38.5635,1079951,0
+TAP.US,D,20130429,000000,38.7304,39.0913,38.691,38.9428,1245031,0
+TAP.US,D,20130430,000000,38.7743,39.0227,38.2512,39.008,1429658,0
+TAP.US,D,20130501,000000,38.9842,39.181,38.5074,38.5316,985866,0
+TAP.US,D,20130502,000000,38.5241,38.669,38.0716,38.1164,1578293,0
+TAP.US,D,20130503,000000,38.3638,38.8705,38.2327,38.7899,1042141,0
+TAP.US,D,20130506,000000,38.7066,38.7066,38.0853,38.5316,1277489,0
+TAP.US,D,20130507,000000,37.8022,38.4041,36.9318,38.3464,3356238,0
+TAP.US,D,20130508,000000,38.2896,38.3309,37.5209,37.573,1926938,0
+TAP.US,D,20130509,000000,37.4275,37.6866,37.1398,37.4137,2391892,0
+TAP.US,D,20130510,000000,37.5357,37.8682,37.4275,37.8607,971802,0
+TAP.US,D,20130513,000000,37.8607,38.0267,37.609,38.0194,1335337,0
+TAP.US,D,20130514,000000,37.8607,38.6524,37.7307,38.6214,1750773,0
+TAP.US,D,20130515,000000,38.5241,38.6616,38.2678,38.6004,1525829,0
+TAP.US,D,20130516,000000,39.2407,40.1414,39.1235,39.8692,3512100,0
+TAP.US,D,20130517,000000,39.9388,40.332,39.6731,40.3081,2004232,0
+TAP.US,D,20130520,000000,40.1414,40.1588,39.7704,39.9912,1332519,0
+TAP.US,D,20130521,000000,39.9692,39.9838,39.4332,39.7438,1389740,0
+TAP.US,D,20130522,000000,39.6731,39.9464,39.0382,39.0785,2171343,0
+TAP.US,D,20130523,000000,38.8194,39.0695,38.5241,38.7678,1822406,0
+TAP.US,D,20130524,000000,38.7304,39.1894,38.5729,38.9778,1194386,0
+TAP.US,D,20130528,000000,39.3213,39.5926,38.8194,39.2189,1810821,0
+TAP.US,D,20130529,000000,38.8944,39.1965,38.787,38.8184,1821640,0
+TAP.US,D,20130530,000000,38.8046,39.0903,38.7954,38.8321,1152495,0
+TAP.US,D,20130531,000000,38.702,38.702,37.5704,37.5833,2190354,0
+TAP.US,D,20130603,000000,37.7911,38.1807,37.28,37.7233,2276834,0
+TAP.US,D,20130604,000000,37.8004,38.4071,37.7298,38.3264,1697849,0
+TAP.US,D,20130605,000000,38.2018,38.4747,37.8672,37.8938,1654874,0
+TAP.US,D,20130606,000000,37.9433,38.0716,37.256,37.6767,1650406,0
+TAP.US,D,20130607,000000,37.9359,38.5849,37.7298,38.5349,1384080,0
+TAP.US,D,20130610,000000,38.5764,38.9419,38.3327,38.9328,1580592,0
+TAP.US,D,20130611,000000,38.3658,38.8117,38.1238,38.4747,1339109,0
+TAP.US,D,20130612,000000,38.711,38.8449,37.7298,37.7298,1416600,0
+TAP.US,D,20130613,000000,37.7004,37.9881,37.411,37.9104,1928078,0
+TAP.US,D,20130614,000000,37.9104,38.1174,37.6143,37.7233,1503257,0
+TAP.US,D,20130617,000000,37.8938,38.527,37.6685,38.0267,1851996,0
+TAP.US,D,20130618,000000,38.0119,38.1101,37.8445,37.9104,1491447,0
+TAP.US,D,20130619,000000,37.9598,38.4819,37.3787,37.3787,2705332,0
+TAP.US,D,20130620,000000,37.0611,37.1735,36.1465,36.2234,2798916,0
+TAP.US,D,20130621,000000,36.5909,36.765,35.7535,36.3526,3032069,0
+TAP.US,D,20130624,000000,35.8651,36.765,35.7085,36.4378,1904031,0
+TAP.US,D,20130625,000000,36.7943,36.7943,36.1612,36.5963,1193199,0
+TAP.US,D,20130626,000000,36.9162,37.0517,36.5825,36.8702,1403316,0
+TAP.US,D,20130627,000000,37.1123,37.3872,36.8777,36.9399,1389643,0
+TAP.US,D,20130628,000000,36.8702,37.0059,36.3746,36.4057,2081258,0
+TAP.US,D,20130701,000000,36.6467,36.8702,36.5202,36.633,1260354,0
+TAP.US,D,20130702,000000,36.5662,36.7587,36.2534,36.5662,1609209,0
+TAP.US,D,20130703,000000,36.2622,36.3361,35.8718,36.1612,1165316,0
+TAP.US,D,20130705,000000,36.3526,36.4516,35.8807,36.2475,721398,0
+TAP.US,D,20130708,000000,36.4131,36.8702,36.3526,36.6716,1738731,0
+TAP.US,D,20130709,000000,36.8777,38.3099,36.8777,38.2841,3071249,0
+TAP.US,D,20130710,000000,38.2841,38.4819,37.8516,38.2841,2111977,0
+TAP.US,D,20130711,000000,38.711,39.5093,38.6324,39.479,2298074,0
+TAP.US,D,20130712,000000,39.369,39.369,38.8245,39.0217,1857690,0
+TAP.US,D,20130715,000000,39.0511,39.3946,38.9503,39.335,1283370,0
+TAP.US,D,20130716,000000,39.1747,39.1747,38.5976,38.8522,1284392,0
+TAP.US,D,20130717,000000,38.965,39.1228,38.6194,38.6653,1610732,0
+TAP.US,D,20130718,000000,38.6038,39.0685,38.5682,38.7954,2603105,0
+TAP.US,D,20130719,000000,38.7954,39.114,38.6405,39.0903,2967352,0
+TAP.US,D,20130722,000000,39.0136,39.0978,38.658,38.7559,2070536,0
+TAP.US,D,20130723,000000,38.787,38.8117,38.3409,38.5103,2573221,0
+TAP.US,D,20130724,000000,38.5435,38.6038,37.4851,37.9506,3474789,0
+TAP.US,D,20130725,000000,37.5996,37.9506,37.2203,37.9019,3156148,0
+TAP.US,D,20130726,000000,37.3358,38.078,37.3358,37.873,2155227,0
+TAP.US,D,20130729,000000,37.8076,37.9955,37.6767,37.9359,1332269,0
+TAP.US,D,20130730,000000,37.9955,38.3264,37.8938,37.9433,1658522,0
+TAP.US,D,20130731,000000,38.1713,38.4225,38.0414,38.078,2023364,0
+TAP.US,D,20130801,000000,38.4675,38.7643,38.3474,38.7266,1680228,0
+TAP.US,D,20130802,000000,38.5435,38.7954,38.527,38.6324,1910915,0
+TAP.US,D,20130805,000000,38.5682,38.6114,38.0267,38.0944,2709833,0
+TAP.US,D,20130806,000000,38.711,40.7111,38.711,40.5152,9804255,0
+TAP.US,D,20130807,000000,40.474,40.5611,39.8904,40.1569,3689495,0
+TAP.US,D,20130808,000000,40.1569,40.7178,40.0203,40.6345,2373695,0
+TAP.US,D,20130809,000000,40.6663,40.8863,40.4501,40.4648,1524383,0
+TAP.US,D,20130812,000000,40.2606,40.2606,39.8749,39.9506,1923245,0
+TAP.US,D,20130813,000000,40.057,40.0654,39.6768,39.8749,1572856,0
+TAP.US,D,20130814,000000,39.9043,39.9043,39.4351,39.479,1638032,0
+TAP.US,D,20130815,000000,39.2326,39.2986,38.4974,38.6038,2223160,0
+TAP.US,D,20130816,000000,38.4609,38.7184,38.3529,38.625,2707176,0
+TAP.US,D,20130819,000000,38.4974,38.5517,38.0716,38.1174,1672298,0
+TAP.US,D,20130820,000000,38.2301,38.679,38.1238,38.4297,1432766,0
+TAP.US,D,20130821,000000,38.4142,38.4142,37.8076,37.9433,1591994,0
+TAP.US,D,20130822,000000,37.9278,38.1238,37.8288,37.9104,1231854,0
+TAP.US,D,20130823,000000,37.9598,38.4747,37.7646,38.3822,1372142,0
+TAP.US,D,20130826,000000,38.3904,38.3904,37.7508,37.8516,1323187,0
+TAP.US,D,20130827,000000,37.6934,37.7085,37.3872,37.6382,1403295,0
+TAP.US,D,20130828,000000,37.6857,37.6857,37.08,37.0885,1260010,0
+TAP.US,D,20130829,000000,37.0562,37.355,36.8888,37.202,773273,0
+TAP.US,D,20130830,000000,37.226,37.4457,37.0473,37.355,1236234,0
+TAP.US,D,20130903,000000,37.8967,38.1668,37.0025,37.1782,1470860,0
+TAP.US,D,20130904,000000,37.1023,37.76,36.9436,37.7517,1935414,0
+TAP.US,D,20130905,000000,37.6685,37.8692,37.5393,37.66,1250639,0
+TAP.US,D,20130906,000000,37.8212,37.8744,37.4622,37.7014,1299419,0
+TAP.US,D,20130909,000000,37.7298,37.7298,37.4833,37.5833,1190069,0
+TAP.US,D,20130910,000000,37.8085,37.815,37.5393,37.815,1203491,0
+TAP.US,D,20130911,000000,37.8013,38.1119,37.7747,38.0569,1349100,0
+TAP.US,D,20130912,000000,37.9834,38.0486,37.653,37.7298,1084777,0
+TAP.US,D,20130913,000000,37.7434,38.0148,37.6934,37.9295,985780,0
+TAP.US,D,20130916,000000,38.2659,38.5891,38.2484,38.4518,1428080,0
+TAP.US,D,20130917,000000,38.5416,39.1169,38.4656,38.8184,1515093,0
+TAP.US,D,20130918,000000,38.787,39.489,38.5662,39.4762,1050849,0
+TAP.US,D,20130919,000000,39.6493,39.927,39.3306,39.4249,1069824,0
+TAP.US,D,20130920,000000,39.4249,39.4249,38.6324,38.6863,1607894,0
+TAP.US,D,20130923,000000,38.6105,38.67,38.3133,38.5033,910725,0
+TAP.US,D,20130924,000000,38.4344,38.6479,38.2576,38.4344,770970,0
+TAP.US,D,20130925,000000,38.5333,38.8046,38.352,38.6105,964595,0
+TAP.US,D,20130926,000000,38.6479,38.8869,38.6479,38.8117,1002991,0
+TAP.US,D,20130927,000000,38.5891,38.6947,38.4031,38.5891,760681,0
+TAP.US,D,20130930,000000,38.4582,38.5583,38.2136,38.3795,1160539,0
+TAP.US,D,20131001,000000,38.396,38.9997,38.198,38.9997,1187499,0
+TAP.US,D,20131002,000000,38.8117,38.8184,38.2317,38.427,1702493,0
+TAP.US,D,20131003,000000,38.274,38.396,37.846,38.0807,1168563,0
+TAP.US,D,20131004,000000,38.0486,38.6562,37.9971,38.6395,854818,0
+TAP.US,D,20131007,000000,38.3383,38.3455,38.1119,38.198,925240,0
+TAP.US,D,20131008,000000,38.1203,38.2796,37.9535,38.0569,1206448,0
+TAP.US,D,20131009,000000,38.1668,38.3795,38.0744,38.2317,1312121,0
+TAP.US,D,20131010,000000,38.6176,39.2857,38.6176,39.27,1414294,0
+TAP.US,D,20131011,000000,39.27,39.6338,39.109,39.6291,938580,0
+TAP.US,D,20131014,000000,39.262,39.7308,39.262,39.6741,966983,0
+TAP.US,D,20131015,000000,39.6906,39.7794,39.125,39.2525,977897,0
+TAP.US,D,20131016,000000,39.4385,39.9112,39.4385,39.6741,1190171,0
+TAP.US,D,20131017,000000,39.5999,40.4189,39.4322,40.3257,867942,0
+TAP.US,D,20131018,000000,40.5572,40.7003,40.2127,40.2881,1432833,0
+TAP.US,D,20131021,000000,40.3797,40.9779,40.2247,40.9604,1490548,0
+TAP.US,D,20131022,000000,41.0145,41.7025,40.9604,41.4663,1841044,0
+TAP.US,D,20131023,000000,41.3965,41.4113,40.9542,41.0677,1391650,0
+TAP.US,D,20131024,000000,41.0741,41.0907,40.6151,40.8379,1192487,0
+TAP.US,D,20131025,000000,40.9542,41.2658,40.747,41.259,667301,0
+TAP.US,D,20131028,000000,41.2977,41.9409,41.2298,41.7576,1496688,0
+TAP.US,D,20131029,000000,41.8557,42.5228,41.766,42.3386,1241357,0
+TAP.US,D,20131030,000000,42.2699,42.323,41.8628,41.9804,863045,0
+TAP.US,D,20131031,000000,41.8859,42.0481,41.1668,41.3435,1373528,0
+TAP.US,D,20131101,000000,41.4113,41.5286,40.7937,41.3355,939895,0
+TAP.US,D,20131104,000000,41.5817,41.6651,41.0145,41.5047,1436531,0
+TAP.US,D,20131105,000000,41.4113,41.4516,40.8605,41.3517,1566116,0
+TAP.US,D,20131106,000000,43.0743,43.0743,41.1464,41.8721,2219738,0
+TAP.US,D,20131107,000000,41.6956,41.8557,40.3329,40.5776,2505656,0
+TAP.US,D,20131108,000000,40.5776,41.259,40.2127,41.1823,1295341,0
+TAP.US,D,20131111,000000,41.2383,41.459,41.0237,41.2444,875581,0
+TAP.US,D,20131112,000000,41.2383,41.2444,40.693,41.2298,887255,0
+TAP.US,D,20131113,000000,41.0145,41.361,40.693,41.2658,943839,0
+TAP.US,D,20131114,000000,41.3965,41.5644,41.1464,41.3279,991196,0
+TAP.US,D,20131115,000000,41.0522,41.5286,40.9294,41.4352,1007671,0
+TAP.US,D,20131118,000000,41.4516,41.5644,41.2529,41.3355,855997,0
+TAP.US,D,20131119,000000,41.361,41.4892,41.1987,41.2728,684657,0
+TAP.US,D,20131120,000000,41.2822,41.3903,40.5014,40.7608,981882,0
+TAP.US,D,20131121,000000,40.9001,40.9542,40.4108,40.6078,893915,0
+TAP.US,D,20131122,000000,40.5848,41.151,40.4393,41.0741,780553,0
+TAP.US,D,20131125,000000,41.1668,41.3784,40.8012,40.923,825444,0
+TAP.US,D,20131126,000000,40.8689,41.1246,40.7461,40.9542,811988,0
+TAP.US,D,20131127,000000,40.9698,41.0751,40.7068,40.8596,482314,0
+TAP.US,D,20131129,000000,40.8304,40.8304,40.5454,40.57,320333,0
+TAP.US,D,20131202,000000,40.6049,40.6993,40.137,40.474,1020573,0
+TAP.US,D,20131203,000000,40.4156,41.6468,40.3137,41.5388,1982741,0
+TAP.US,D,20131204,000000,41.2253,42.0307,41.1311,41.8539,2356542,0
+TAP.US,D,20131205,000000,41.6468,42.6171,41.2548,41.6019,2535325,0
+TAP.US,D,20131206,000000,41.9253,42.3485,41.7457,42.3312,1132150,0
+TAP.US,D,20131209,000000,42.4155,42.663,42.2332,42.4093,829558,0
+TAP.US,D,20131210,000000,42.2536,42.453,41.8468,42.1326,962845,0
+TAP.US,D,20131211,000000,42.2076,42.3726,41.7457,41.8245,987909,0
+TAP.US,D,20131212,000000,41.6689,41.731,41.0374,41.1473,1010697,0
+TAP.US,D,20131213,000000,41.2685,41.3728,40.6619,40.9698,851927,0
+TAP.US,D,20131216,000000,41.2007,41.6542,41.1009,41.3985,1149787,0
+TAP.US,D,20131217,000000,41.4141,41.5596,41.1163,41.4296,958719,0
+TAP.US,D,20131218,000000,41.5011,42.6951,41.3372,42.663,1432229,0
+TAP.US,D,20131219,000000,42.608,42.6713,42.0691,42.3395,894918,0
+TAP.US,D,20131220,000000,42.4467,42.5996,42.1873,42.3166,1120188,0
+TAP.US,D,20131223,000000,42.5638,42.608,42.181,42.3166,716405,0
+TAP.US,D,20131224,000000,42.4155,42.5786,42.173,42.3946,177764,0
+TAP.US,D,20131226,000000,42.431,42.7179,42.1326,42.663,391481,0
+TAP.US,D,20131227,000000,42.487,42.9798,42.4705,42.9497,791379,0
+TAP.US,D,20131230,000000,42.901,43.1183,42.6262,42.9497,575369,0
+TAP.US,D,20131231,000000,43.1412,43.5077,43.1412,43.2495,714897,0
+TAP.US,D,20140102,000000,43.0944,43.1715,42.2461,42.5329,1756224,0
+TAP.US,D,20140103,000000,42.64,42.7031,42.1562,42.3726,1041990,0
+TAP.US,D,20140106,000000,42.4787,42.5182,42.0307,42.2076,1150750,0
+TAP.US,D,20140107,000000,42.3642,42.8572,42.2076,42.6327,1826993,0
+TAP.US,D,20140108,000000,42.7492,42.8709,42.4467,42.5329,1214769,0
+TAP.US,D,20140109,000000,42.6713,42.7106,42.431,42.5942,909022,0
+TAP.US,D,20140110,000000,42.6951,43.3117,42.663,43.1944,1506617,0
+TAP.US,D,20140113,000000,43.1558,44.0428,42.9342,43.0881,2765701,0
+TAP.US,D,20140114,000000,43.1018,43.7414,43.0724,43.6481,1581788,0
+TAP.US,D,20140115,000000,43.6049,43.6049,43.1715,43.3117,1571821,0
+TAP.US,D,20140116,000000,43.1796,43.4563,42.9561,43.2495,1392756,0
+TAP.US,D,20140117,000000,43.234,43.3172,42.7326,42.8104,1518129,0
+TAP.US,D,20140121,000000,42.8491,43.1101,42.2536,42.4467,1969924,0
+TAP.US,D,20140122,000000,42.5117,43.0111,42.4467,42.6327,1567819,0
+TAP.US,D,20140123,000000,42.3166,42.4385,41.8775,41.9401,1294726,0
+TAP.US,D,20140124,000000,41.7632,41.9308,41.4544,41.4544,1174906,0
+TAP.US,D,20140127,000000,41.3225,42.0307,41.307,41.7788,1351340,0
+TAP.US,D,20140128,000000,41.8007,42.2332,41.6542,42.1326,1131439,0
+TAP.US,D,20140129,000000,41.7457,41.7457,40.923,41.1392,1475091,0
+TAP.US,D,20140130,000000,41.3857,41.5854,41.1748,41.4462,1001698,0
+TAP.US,D,20140131,000000,40.7929,40.9779,40.474,40.5454,1391031,0
+TAP.US,D,20140203,000000,40.5161,40.5454,39.6338,39.6338,1715620,0
+TAP.US,D,20140204,000000,39.8749,40.0679,39.4963,39.6493,1960066,0
+TAP.US,D,20140205,000000,39.5128,39.6338,39.2052,39.5275,1027381,0
+TAP.US,D,20140206,000000,39.6493,39.8749,39.5999,39.796,990887,0
+TAP.US,D,20140207,000000,40.0298,40.3897,39.9207,40.3703,748376,0
+TAP.US,D,20140210,000000,40.4913,40.5768,40.0608,40.4511,941249,0
+TAP.US,D,20140211,000000,40.4511,41.1088,40.3703,41.0456,983106,0
+TAP.US,D,20140212,000000,41.1924,41.307,40.8232,40.9001,1783318,0
+TAP.US,D,20140213,000000,40.5768,42.1168,40.5768,42.0042,1716912,0
+TAP.US,D,20140214,000000,42.0691,42.4467,41.9253,42.3799,1613353,0
+TAP.US,D,20140218,000000,42.0777,43.0037,42.0691,42.9251,1900413,0
+TAP.US,D,20140219,000000,42.9167,43.7121,42.8251,43.2244,1794262,0
+TAP.US,D,20140220,000000,43.2101,43.4563,42.8709,43.234,1881262,0
+TAP.US,D,20140221,000000,43.2419,43.678,43.0724,43.5975,1242006,0
+TAP.US,D,20140224,000000,43.9044,44.3185,43.7121,44.1107,1782254,0
+TAP.US,D,20140225,000000,44.1572,44.2745,43.8806,44.0978,985186,0
+TAP.US,D,20140226,000000,44.2893,44.4073,43.9028,43.9412,903792,0
+TAP.US,D,20140227,000000,43.9558,44.2445,43.887,44.1178,981745,0
+TAP.US,D,20140228,000000,44.1747,44.3279,43.832,44.0576,1186393,0
+TAP.US,D,20140303,000000,43.8028,43.9642,43.4591,43.8962,945357,0
+TAP.US,D,20140304,000000,44.2445,44.5055,43.9485,44.1254,1156764,0
+TAP.US,D,20140305,000000,44.1886,44.7476,44.1107,44.5707,1233849,0
+TAP.US,D,20140306,000000,44.5631,45.112,44.4753,44.9565,1528514,0
+TAP.US,D,20140307,000000,45.0197,45.3366,44.8409,45.1515,1105089,0
+TAP.US,D,20140310,000000,45.1031,45.3457,44.9628,45.3202,871282,0
+TAP.US,D,20140311,000000,45.2947,45.3457,44.8859,44.9893,984274,0
+TAP.US,D,20140312,000000,44.7476,45.2064,44.7015,45.0506,937991,0
+TAP.US,D,20140313,000000,45.166,45.311,44.6155,44.6771,1030380,0
+TAP.US,D,20140314,000000,44.6292,45.0863,44.5312,44.6623,1009570,0
+TAP.US,D,20140317,000000,44.8088,45.1579,44.685,45.1579,827107,0
+TAP.US,D,20140318,000000,45.1278,45.2431,44.8941,45.1031,729181,0
+TAP.US,D,20140319,000000,45.1278,45.3532,44.5981,44.7695,775458,0
+TAP.US,D,20140320,000000,44.7015,45.1031,44.5552,45.0863,495209,0
+TAP.US,D,20140321,000000,45.0863,45.8534,45.0863,45.3532,1619493,0
+TAP.US,D,20140324,000000,45.4512,45.7552,44.5631,44.6155,971561,0
+TAP.US,D,20140325,000000,44.9718,45.4512,44.817,45.4355,1451389,0
+TAP.US,D,20140326,000000,45.4686,45.6242,44.8088,44.8088,763109,0
+TAP.US,D,20140327,000000,44.9471,45.268,44.8024,45.0197,909779,0
+TAP.US,D,20140328,000000,45.368,45.6005,44.8859,45.0269,1145663,0
+TAP.US,D,20140331,000000,45.4355,45.7216,45.2276,45.6316,1135859,0
+TAP.US,D,20140401,000000,45.6839,45.7472,45.3532,45.6389,964125,0
+TAP.US,D,20140402,000000,45.6389,46.1511,45.4355,46.1281,1483560,0
+TAP.US,D,20140403,000000,46.2603,46.318,45.902,46.2986,1722297,0
+TAP.US,D,20140404,000000,46.5148,47.2141,46.1457,46.3526,2175996,0
+TAP.US,D,20140407,000000,46.2603,46.5462,45.8323,45.9102,2321060,0
+TAP.US,D,20140408,000000,45.9726,46.318,45.5601,45.9102,2033511,0
+TAP.US,D,20140409,000000,46.0112,46.0955,45.4997,45.9955,1558788,0
+TAP.US,D,20140410,000000,45.3996,45.9808,44.9718,44.9893,1412417,0
+TAP.US,D,20140411,000000,44.9628,45.1983,44.0254,44.2517,1848754,0
+TAP.US,D,20140414,000000,44.5981,44.7785,44.2599,44.6073,1172521,0
+TAP.US,D,20140415,000000,44.6686,44.7319,43.8789,44.4003,1210903,0
+TAP.US,D,20140416,000000,44.6943,45.4438,44.5375,45.376,1376871,0
+TAP.US,D,20140417,000000,45.2504,45.5079,44.9471,45.2064,1121447,0
+TAP.US,D,20140421,000000,45.1515,45.2504,44.8941,45.0863,540453,0
+TAP.US,D,20140422,000000,45.1579,45.9266,45.0197,45.805,1579776,0
+TAP.US,D,20140423,000000,45.8377,45.9588,45.3841,45.4081,913990,0
+TAP.US,D,20140424,000000,45.4997,45.8697,45.2947,45.805,839161,0
+TAP.US,D,20140425,000000,45.7636,45.7636,45.19,45.3996,1033347,0
+TAP.US,D,20140428,000000,45.7068,46.6386,45.5455,46.6315,1516518,0
+TAP.US,D,20140429,000000,46.7954,46.9245,46.5524,46.6386,1028454,0
+TAP.US,D,20140430,000000,46.6478,46.6478,46.0955,46.4921,1559522,0
+TAP.US,D,20140501,000000,46.5599,46.8869,46.2118,46.8869,1166141,0
+TAP.US,D,20140502,000000,46.9025,46.973,46.7162,46.9639,928100,0
+TAP.US,D,20140505,000000,46.7402,46.9409,46.4994,46.9409,1123271,0
+TAP.US,D,20140506,000000,46.7319,46.7954,46.2776,46.3353,1018129,0
+TAP.US,D,20140507,000000,46.5148,48.3895,46.5148,48.0267,2420514,0
+TAP.US,D,20140508,000000,48.1434,49.2509,48.1434,49.1976,2731506,0
+TAP.US,D,20140509,000000,49.1436,49.6604,49.0127,49.4661,1598601,0
+TAP.US,D,20140512,000000,49.5934,49.7392,49.1436,49.3607,1640007,0
+TAP.US,D,20140513,000000,49.4982,49.7486,49.2986,49.6384,1031288,0
+TAP.US,D,20140514,000000,49.6155,49.809,49.2747,49.2902,1124234,0
+TAP.US,D,20140515,000000,49.1976,49.4304,49.1436,49.4085,1648198,0
+TAP.US,D,20140516,000000,49.7025,50.7462,49.3607,50.3211,3746864,0
+TAP.US,D,20140519,000000,50.1131,50.4522,50.0727,50.3613,1658264,0
+TAP.US,D,20140520,000000,50.2523,50.3926,50.0727,50.2139,1416213,0
+TAP.US,D,20140521,000000,50.3926,50.475,49.8806,50.0186,2094489,0
+TAP.US,D,20140522,000000,50.0186,50.191,49.8806,50.0416,1227819,0
+TAP.US,D,20140523,000000,50.1726,50.2677,49.8347,49.9251,1590386,0
+TAP.US,D,20140527,000000,50.135,50.4603,49.9893,50.2276,2959226,0
+TAP.US,D,20140528,000000,50.1981,50.3138,49.7675,50.1342,2050730,0
+TAP.US,D,20140529,000000,50.2441,50.9598,50.1981,50.946,2944383,0
+TAP.US,D,20140530,000000,50.8075,51.3042,50.7032,51.2492,3000156,0
+TAP.US,D,20140602,000000,51.1475,51.3206,50.977,51.2804,1790351,0
+TAP.US,D,20140603,000000,51.2565,51.4601,51.1091,51.1401,2611301,0
+TAP.US,D,20140604,000000,51.1401,51.3261,50.9533,51.1245,1019951,0
+TAP.US,D,20140605,000000,51.3592,51.3592,50.977,51.1877,1097171,0
+TAP.US,D,20140606,000000,51.1567,52.0677,51.1567,52.0225,1498777,0
+TAP.US,D,20140609,000000,51.7653,52.3478,51.6717,52.3258,1868093,0
+TAP.US,D,20140610,000000,52.5456,55.6648,52.5365,55.1341,9132060,0
+TAP.US,D,20140611,000000,55.3356,56.3729,54.8127,56.1925,6731123,0
+TAP.US,D,20140612,000000,56.1292,56.7478,55.5344,55.7253,3234399,0
+TAP.US,D,20140613,000000,55.7178,55.8636,55.388,55.5344,2468540,0
+TAP.US,D,20140616,000000,55.5154,55.7811,55.3036,55.7719,1695444,0
+TAP.US,D,20140617,000000,55.8872,56.0191,55.5942,55.7473,1418816,0
+TAP.US,D,20140618,000000,55.7326,56.5846,55.6565,56.5288,1961479,0
+TAP.US,D,20140619,000000,56.724,57.16,56.5846,57.0426,2052192,0
+TAP.US,D,20140620,000000,57.4952,58.9053,57.1518,58.3695,3866395,0
+TAP.US,D,20140623,000000,58.4473,58.4473,57.3845,57.4643,2177256,0
+TAP.US,D,20140624,000000,57.4643,57.4643,56.6368,57.192,3002342,0
+TAP.US,D,20140625,000000,57.0601,57.6603,56.9648,57.588,1439736,0
+TAP.US,D,20140626,000000,57.5028,57.9152,57.3773,57.8619,1356767,0
+TAP.US,D,20140627,000000,57.7153,58.0333,57.5285,58.0111,1906193,0
+TAP.US,D,20140630,000000,57.87,58.3457,57.6685,57.8225,2019295,0
+TAP.US,D,20140701,000000,57.8308,58.1688,57.4148,57.8555,1802950,0
+TAP.US,D,20140702,000000,58.0178,58.1513,57.0244,57.3717,2256636,0
+TAP.US,D,20140703,000000,57.6685,57.7824,57.3247,57.5429,1466686,0
+TAP.US,D,20140707,000000,57.3167,57.5285,57.0511,57.1995,1319578,0
+TAP.US,D,20140708,000000,57.2828,57.6348,57.0005,57.0511,1494103,0
+TAP.US,D,20140709,000000,57.1041,57.5193,57.1041,57.3405,1671544,0
+TAP.US,D,20140710,000000,56.9033,57.3498,56.7403,57.1691,1109030,0
+TAP.US,D,20140711,000000,57.0694,57.4643,57.0694,57.3773,1174144,0
+TAP.US,D,20140714,000000,57.6685,58.2337,56.8218,56.8871,1915908,0
+TAP.US,D,20140715,000000,56.8779,56.9438,56.2466,56.5516,3138605,0
+TAP.US,D,20140716,000000,56.8952,57.4726,56.2329,56.4892,1820265,0
+TAP.US,D,20140717,000000,56.3482,56.5372,55.5849,55.6648,1209780,0
+TAP.US,D,20140718,000000,55.7892,56.5763,55.5942,56.5288,1315457,0
+TAP.US,D,20140721,000000,56.2171,56.4508,55.8957,56.2867,789024,0
+TAP.US,D,20140722,000000,56.4802,56.5763,56.3024,56.4802,817657,0
+TAP.US,D,20140723,000000,56.6608,56.8017,56.3236,56.5846,1058341,0
+TAP.US,D,20140724,000000,56.8476,57.0244,56.3098,56.9281,1213847,0
+TAP.US,D,20140725,000000,56.5672,56.6213,55.7253,55.804,932940,0
+TAP.US,D,20140728,000000,55.5849,55.6089,54.5797,54.8603,2356707,0
+TAP.US,D,20140729,000000,55.1791,55.3209,54.6028,54.6476,1107540,0
+TAP.US,D,20140730,000000,54.9455,54.9536,53.8064,53.8796,1721422,0
+TAP.US,D,20140731,000000,53.6984,53.7315,52.607,52.652,1735679,0
+TAP.US,D,20140801,000000,52.3734,53.0964,52.2407,52.7372,1652477,0
+TAP.US,D,20140804,000000,52.7081,52.9727,52.4128,52.9425,1609020,0
+TAP.US,D,20140805,000000,52.87,52.9506,52.2012,52.4066,1998217,0
+TAP.US,D,20140806,000000,54.2828,55.8957,54.0485,55.4182,4555081,0
+TAP.US,D,20140807,000000,55.7388,55.7473,54.2289,54.3461,2234611,0
+TAP.US,D,20140808,000000,54.1658,55.5849,54.1326,55.5062,1689911,0
+TAP.US,D,20140811,000000,55.5686,56.3482,55.5344,56.077,1646045,0
+TAP.US,D,20140812,000000,55.7388,56.3482,55.7388,56.3324,1210392,0
+TAP.US,D,20140813,000000,56.592,56.7651,56.1852,56.5672,1880403,0
+TAP.US,D,20140814,000000,57.1518,58.4145,56.7935,58.398,2147934,0
+TAP.US,D,20140815,000000,58.3081,58.8451,57.9065,58.3695,1519269,0
+TAP.US,D,20140818,000000,58.7443,58.8909,58.4391,58.617,1187026,0
+TAP.US,D,20140819,000000,58.8038,58.9531,58.6242,58.6398,1230423,0
+TAP.US,D,20140820,000000,58.6333,58.6333,58.0249,58.2337,868819,0
+TAP.US,D,20140821,000000,58.3302,58.405,58.0405,58.0789,1357505,0
+TAP.US,D,20140822,000000,58.0635,58.1815,57.6348,57.7153,1171206,0
+TAP.US,D,20140825,000000,58.1962,58.2421,57.9152,58.1607,790762,0
+TAP.US,D,20140826,000000,58.1607,58.405,57.7676,57.7985,936193,0
+TAP.US,D,20140827,000000,58.0121,58.0425,57.5943,57.7143,1114098,0
+TAP.US,D,20140828,000000,57.618,57.8399,57.454,57.6906,777951,0
+TAP.US,D,20140829,000000,57.7592,57.9792,57.5422,57.948,937584,0
+TAP.US,D,20140902,000000,58.1202,58.1202,57.1573,57.2892,1257832,0
+TAP.US,D,20140903,000000,57.3902,57.752,57.1022,57.2039,1273564,0
+TAP.US,D,20140904,000000,57.446,57.5577,56.491,56.6085,1424445,0
+TAP.US,D,20140905,000000,56.4517,56.5856,56.0844,56.538,1950734,0
+TAP.US,D,20140908,000000,56.3582,56.7011,55.7783,56.2796,1567122,0
+TAP.US,D,20140909,000000,55.628,55.7388,54.8758,55.0023,2098193,0
+TAP.US,D,20140910,000000,54.9812,55.4961,54.9389,55.3999,2011241,0
+TAP.US,D,20140911,000000,55.2679,56.1292,55.213,56.0926,1922709,0
+TAP.US,D,20140912,000000,55.9671,56.6222,55.6454,56.263,4052417,0
+TAP.US,D,20140915,000000,60.1113,60.9499,59.0136,59.5551,13418699,0
+TAP.US,D,20140916,000000,60.0243,60.8553,58.7405,60.6985,4489604,0
+TAP.US,D,20140917,000000,60.5033,60.7838,59.8208,60.3402,2175350,0
+TAP.US,D,20140918,000000,60.5127,60.5649,60.0243,60.2515,1744632,0
+TAP.US,D,20140919,000000,60.5557,60.5649,59.9069,60.0078,1844996,0
+TAP.US,D,20140922,000000,59.7742,60.0326,59.4626,59.8584,1200505,0
+TAP.US,D,20140923,000000,59.1629,59.6789,59.1089,59.2501,1474002,0
+TAP.US,D,20140924,000000,59.117,60.0866,58.9441,59.9554,1337598,0
+TAP.US,D,20140925,000000,59.5781,59.7904,58.6608,58.6773,1248980,0
+TAP.US,D,20140926,000000,58.6445,58.6445,57.618,58.0425,1442241,0
+TAP.US,D,20140929,000000,58.1295,58.4876,57.8937,58.1624,2876888,0
+TAP.US,D,20140930,000000,58.0342,58.7541,57.9728,58.3321,1602067,0
+TAP.US,D,20141001,000000,57.9865,58.0571,56.6461,56.8734,1978678,0
+TAP.US,D,20141002,000000,56.6927,57.0555,56.2006,56.7083,1460173,0
+TAP.US,D,20141003,000000,57.1399,58.2063,56.9685,57.9956,3706634,0
+TAP.US,D,20141006,000000,58.2063,58.2953,57.3139,57.7069,2319294,0
+TAP.US,D,20141007,000000,57.446,57.9323,57.2983,57.3561,1686532,0
+TAP.US,D,20141008,000000,57.4386,59.0201,57.1399,58.9759,2259871,0
+TAP.US,D,20141009,000000,58.7169,58.8826,57.6338,57.6741,2157892,0
+TAP.US,D,20141010,000000,57.7676,58.3923,57.2039,57.413,2238485,0
+TAP.US,D,20141013,000000,57.2562,57.4798,56.263,56.3098,2111709,0
+TAP.US,D,20141014,000000,56.4976,56.6874,55.7388,55.9817,2108943,0
+TAP.US,D,20141015,000000,55.5822,55.5905,52.5731,53.5681,4991625,0
+TAP.US,D,20141016,000000,51.8989,53.5602,51.8511,53.3009,4696086,0
+TAP.US,D,20141017,000000,53.8754,55.3706,53.6085,54.8216,2509509,0
+TAP.US,D,20141020,000000,54.4782,55.1736,54.4388,55.0324,1690340,0
+TAP.US,D,20141021,000000,55.213,56.5233,54.8923,56.2961,2090735,0
+TAP.US,D,20141022,000000,56.0358,56.3969,55.3706,55.3835,1656701,0
+TAP.US,D,20141023,000000,55.9258,56.2704,55.3706,55.9028,1870282,0
+TAP.US,D,20141024,000000,56.2171,57.446,55.6683,57.3836,2044309,0
+TAP.US,D,20141027,000000,57.1022,57.3765,56.4353,56.6304,1466166,0
+TAP.US,D,20141028,000000,56.7898,57.6741,56.6222,57.6741,1230530,0
+TAP.US,D,20141029,000000,57.9032,58.1202,56.767,57.1252,1467995,0
+TAP.US,D,20141030,000000,56.899,57.6741,56.8505,57.1399,1375239,0
+TAP.US,D,20141031,000000,57.7444,58.3567,57.1399,58.286,2175262,0
+TAP.US,D,20141103,000000,58.3567,58.9759,57.9065,58.4179,2906166,0
+TAP.US,D,20141104,000000,58.4503,59.0201,57.9552,58.2138,1773777,0
+TAP.US,D,20141105,000000,58.9441,58.9441,58.004,58.1111,2122037,0
+TAP.US,D,20141106,000000,58.1697,60.422,57.9243,60.3769,2921981,0
+TAP.US,D,20141107,000000,60.3402,61.0193,60.081,60.4795,1778224,0
+TAP.US,D,20141110,000000,60.4795,60.6199,59.3755,60.0636,1178042,0
+TAP.US,D,20141111,000000,60.1972,60.4082,59.2088,59.7201,864168,0
+TAP.US,D,20141112,000000,59.5,59.7667,58.6939,59.0521,1449500,0
+TAP.US,D,20141113,000000,59.4361,60.0729,59.0521,59.5925,1583378,0
+TAP.US,D,20141114,000000,59.6,59.7265,58.9266,59.1482,932990,0
+TAP.US,D,20141117,000000,59.1995,61.0689,59.0275,60.9277,2405114,0
+TAP.US,D,20141118,000000,60.9341,61.0019,59.7982,59.8127,1541759,0
+TAP.US,D,20141119,000000,59.7815,59.7815,58.2138,58.6445,2327525,0
+TAP.US,D,20141120,000000,58.4804,59.2656,58.3026,58.8166,1198737,0
+TAP.US,D,20141121,000000,59.492,59.6542,58.9028,59.2501,1320349,0
+TAP.US,D,20141124,000000,59.7292,60.6024,59.6019,60.202,1844126,0
+TAP.US,D,20141125,000000,60.1873,60.5968,59.8549,60.3678,1263751,0
+TAP.US,D,20141126,000000,60.5181,60.5181,59.9969,60.2404,772203,0
+TAP.US,D,20141128,000000,60.354,61.1147,60.2103,60.9111,553552,0
+TAP.US,D,20141201,000000,60.3743,60.6273,59.3289,59.7292,1555316,0
+TAP.US,D,20141202,000000,59.6112,60.421,59.6112,60.2797,2867428,0
+TAP.US,D,20141203,000000,60.0856,60.0856,57.618,58.0277,5615658,0
+TAP.US,D,20141204,000000,57.9032,58.2559,57.1142,57.6906,2747200,0
+TAP.US,D,20141205,000000,57.8784,59.0851,57.5009,58.9972,2442567,0
+TAP.US,D,20141208,000000,58.7075,58.901,57.7454,58.156,1522690,0
+TAP.US,D,20141209,000000,57.5567,57.9809,57.2398,57.9561,873727,0
+TAP.US,D,20141210,000000,57.8317,58.1471,57.5009,57.7832,1514964,0
+TAP.US,D,20141211,000000,57.9884,59.7697,57.6503,58.8935,1863959,0
+TAP.US,D,20141212,000000,58.617,58.617,56.9108,56.9886,2069607,0
+TAP.US,D,20141215,000000,57.28,57.7686,56.461,56.7294,1487889,0
+TAP.US,D,20141216,000000,56.4372,57.2874,55.8606,55.8846,1678375,0
+TAP.US,D,20141217,000000,55.8086,58.0992,55.7591,58.0058,1951985,0
+TAP.US,D,20141218,000000,58.7983,60.3605,58.6737,60.3605,1835579,0
+TAP.US,D,20141219,000000,60.5108,61.0202,59.5103,59.7759,2412652,0
+TAP.US,D,20141222,000000,59.8473,60.147,59.5313,59.8473,820353,0
+TAP.US,D,20141223,000000,60.2404,60.5896,59.5394,60.4871,901183,0
+TAP.US,D,20141224,000000,60.421,60.5722,59.5103,60.0445,473144,0
+TAP.US,D,20141226,000000,60.115,60.3605,59.753,59.7759,868459,0
+TAP.US,D,20141229,000000,59.6358,60.3605,59.273,59.9107,576204,0
+TAP.US,D,20141230,000000,59.5882,59.862,58.9579,58.9827,634869,0
+TAP.US,D,20141231,000000,59.2656,59.3289,58.6251,58.6829,780441,0
+TAP.US,D,20150102,000000,58.7754,58.9742,57.4377,58.1652,1035725,0
+TAP.US,D,20150105,000000,57.7914,58.4464,57.7069,57.807,1637158,0
+TAP.US,D,20150106,000000,58.2011,58.5564,57.0098,57.5339,1725566,0
+TAP.US,D,20150107,000000,58.3678,59.4864,58.2247,59.3765,1914604,0
+TAP.US,D,20150108,000000,60.6648,61.4601,60.6572,61.2099,2302565,0
+TAP.US,D,20150109,000000,61.4399,62.06,60.9892,61.0926,1514698,0
+TAP.US,D,20150112,000000,60.9507,61.3209,60.1553,60.6024,1011797,0
+TAP.US,D,20150113,000000,61.1466,61.714,59.3289,59.9803,1568251,0
+TAP.US,D,20150114,000000,58.8809,59.3673,58.5877,59.043,2109898,0
+TAP.US,D,20150115,000000,58.5729,59.3369,58.2971,58.714,2132824,0
+TAP.US,D,20150116,000000,58.429,59.1851,58.156,59.1016,1734047,0
+TAP.US,D,20150120,000000,59.3113,59.8237,58.5877,59.2408,1347278,0
+TAP.US,D,20150121,000000,59.0511,60.4953,58.8394,60.3678,1146542,0
+TAP.US,D,20150122,000000,60.541,61.602,60.0526,61.4929,1356130,0
+TAP.US,D,20150123,000000,61.5024,61.8228,61.2099,61.4929,1273980,0
+TAP.US,D,20150126,000000,61.1312,61.9273,61.0111,61.5654,1286565,0
+TAP.US,D,20150127,000000,60.8462,61.3043,60.1957,61.0697,1604748,0
+TAP.US,D,20150128,000000,61.2803,62.1462,60.7152,60.7985,1284641,0
+TAP.US,D,20150129,000000,60.8225,61.4847,59.8393,61.4463,1719271,0
+TAP.US,D,20150130,000000,60.8058,61.0286,59.6981,59.7923,1578550,0
+TAP.US,D,20150202,000000,60.1553,60.2559,59.1619,60.0287,1475261,0
+TAP.US,D,20150203,000000,60.4274,61.329,60.202,61.2969,1972479,0
+TAP.US,D,20150204,000000,61.1147,61.9044,60.9726,61.1623,1206231,0
+TAP.US,D,20150205,000000,61.3135,61.6249,60.8462,61.5873,1917067,0
+TAP.US,D,20150206,000000,61.5792,61.6928,60.6802,60.7629,1175239,0
+TAP.US,D,20150209,000000,60.6024,60.6024,59.8549,60.115,2537578,0
+TAP.US,D,20150210,000000,60.7562,61.7065,56.581,57.6503,9309153,0
+TAP.US,D,20150211,000000,57.4211,58.156,57.2086,57.4871,3204806,0
+TAP.US,D,20150212,000000,57.4871,58.123,57.3058,58.0992,1834469,0
+TAP.US,D,20150213,000000,57.9499,58.091,56.8862,57.3451,2279007,0
+TAP.US,D,20150217,000000,57.4615,59.8876,57.3286,59.7697,2907109,0
+TAP.US,D,20150218,000000,59.5725,60.202,59.0511,60.0526,1657457,0
+TAP.US,D,20150219,000000,59.9014,60.202,59.3913,59.437,1805668,0
+TAP.US,D,20150220,000000,59.0924,60.5245,58.7607,60.3449,1769911,0
+TAP.US,D,20150223,000000,60.4523,60.7307,60.2559,60.4777,892758,0
+TAP.US,D,20150224,000000,60.5245,60.6896,60.0041,60.2945,1264181,0
+TAP.US,D,20150225,000000,60.1233,60.3449,59.7255,59.9162,1084874,0
+TAP.US,D,20150226,000000,59.8135,61.2703,59.8051,61.1504,1587089,0
+TAP.US,D,20150227,000000,61.0477,61.3556,59.9492,60.0847,2519419,0
+TAP.US,D,20150302,000000,60.0107,60.3283,59.8592,60.0966,962858,0
+TAP.US,D,20150303,000000,60.0188,60.0847,59.1026,59.1639,1637101,0
+TAP.US,D,20150304,000000,58.8057,59.3545,58.8057,58.823,1768715,0
+TAP.US,D,20150305,000000,58.8725,59.4076,58.7369,58.9348,1710485,0
+TAP.US,D,20150306,000000,58.5857,58.998,58.0954,58.7679,1772002,0
+TAP.US,D,20150309,000000,58.8314,59.4232,58.714,59.2289,1239098,0
+TAP.US,D,20150310,000000,58.5857,58.8314,58.0873,58.1275,1304654,0
+TAP.US,D,20150311,000000,58.1981,58.451,57.9689,58.3328,1777174,0
+TAP.US,D,20150312,000000,58.3731,59.9409,58.2605,59.3316,1602870,0
+TAP.US,D,20150313,000000,59.8777,59.9326,58.9827,59.4232,2735111,0
+TAP.US,D,20150316,000000,59.371,60.0756,59.371,59.6458,1984075,0
+TAP.US,D,20150317,000000,59.2603,59.4159,58.286,58.4355,1798775,0
+TAP.US,D,20150318,000000,58.4025,59.4002,57.2324,58.6994,2356937,0
+TAP.US,D,20150319,000000,58.6085,58.6994,57.6109,57.9124,1463548,0
+TAP.US,D,20150320,000000,58.1513,59.4002,57.9371,59.0356,1742695,0
+TAP.US,D,20150323,000000,59.2603,59.2747,58.3576,58.3796,1508386,0
+TAP.US,D,20150324,000000,58.4355,58.571,57.7942,57.8261,1596553,0
+TAP.US,D,20150325,000000,57.9297,57.9297,56.9081,56.9995,3359081,0
+TAP.US,D,20150326,000000,57.0327,57.3205,56.5993,57.1536,1520771,0
+TAP.US,D,20150327,000000,57.0417,58.2366,56.9485,58.0012,2859398,0
+TAP.US,D,20150330,000000,58.2138,59.3793,57.8428,59.1639,1497275,0
+TAP.US,D,20150331,000000,58.902,59.4076,58.3492,58.9431,2176491,0
+TAP.US,D,20150401,000000,58.6022,59.0201,58.1422,58.9906,1973842,0
+TAP.US,D,20150402,000000,59.044,59.7658,58.8314,59.6955,1516474,0
+TAP.US,D,20150406,000000,59.3316,60.7261,59.2821,60.2945,2284437,0
+TAP.US,D,20150407,000000,60.2882,62.0447,60.2882,61.9431,3686303,0
+TAP.US,D,20150408,000000,61.8787,62.3929,61.199,62.2838,3474274,0
+TAP.US,D,20150409,000000,62.2755,62.6878,61.4443,61.6919,3292964,0
+TAP.US,D,20150410,000000,61.5397,61.9283,61.253,61.6745,2681552,0
+TAP.US,D,20150413,000000,61.7442,61.778,60.6674,60.6674,2485648,0
+TAP.US,D,20150414,000000,60.7179,61.0064,60.4457,60.9295,2137539,0
+TAP.US,D,20150415,000000,61.0238,61.342,60.7501,60.8663,1268797,0
+TAP.US,D,20150416,000000,60.7572,61.1823,60.7261,60.8911,2001590,0
+TAP.US,D,20150417,000000,60.5117,61.1676,60.4705,60.9377,2299720,0
+TAP.US,D,20150420,000000,61.1751,61.4299,59.9783,60.1544,2486847,0
+TAP.US,D,20150421,000000,60.1698,60.6206,59.9409,60.1141,1411323,0
+TAP.US,D,20150422,000000,60.1141,60.3377,59.5137,59.7982,1350416,0
+TAP.US,D,20150423,000000,59.7255,59.9245,59.4002,59.4737,1101674,0
+TAP.US,D,20150424,000000,59.7586,59.7815,59.0136,59.4809,1221203,0
+TAP.US,D,20150427,000000,59.7026,59.7108,59.0275,59.0612,1500429,0
+TAP.US,D,20150428,000000,58.7754,59.5982,58.5463,59.1412,1545727,0
+TAP.US,D,20150429,000000,58.714,59.1316,58.3026,58.6398,1627501,0
+TAP.US,D,20150430,000000,58.6242,58.9669,58.0552,58.1981,1251728,0
+TAP.US,D,20150501,000000,58.2605,58.6994,57.9297,58.617,1331177,0
+TAP.US,D,20150504,000000,58.6645,58.791,58.1697,58.3109,1145629,0
+TAP.US,D,20150505,000000,58.1899,58.3328,57.5806,57.7308,2215220,0
+TAP.US,D,20150506,000000,58.1899,58.5857,57.7226,58.2055,2167525,0
+TAP.US,D,20150507,000000,57.9297,59.4406,56.6075,58.6022,5515091,0
+TAP.US,D,20150508,000000,59.0695,59.3793,58.1607,59.0201,2510402,0
+TAP.US,D,20150511,000000,58.8642,59.7658,58.6728,59.3225,3200309,0
+TAP.US,D,20150512,000000,58.9588,59.0201,58.1981,58.571,1535870,0
+TAP.US,D,20150513,000000,58.5627,59.3142,58.4025,59.0777,2631937,0
+TAP.US,D,20150514,000000,59.5266,59.8218,59.1705,59.4159,2364517,0
+TAP.US,D,20150515,000000,59.4232,59.5266,59.1952,59.3793,1484292,0
+TAP.US,D,20150518,000000,59.2435,59.9876,59.0777,59.8592,1533288,0
+TAP.US,D,20150519,000000,60.0756,60.4072,59.7192,59.9245,2435997,0
+TAP.US,D,20150520,000000,60.0336,60.3283,59.7733,59.8135,1849004,0
+TAP.US,D,20150521,000000,59.6614,59.9492,59.3225,59.4324,1464054,0
+TAP.US,D,20150522,000000,59.3389,59.5607,58.6242,58.7754,1641773,0
+TAP.US,D,20150526,000000,58.6488,58.8394,58.2138,58.3109,1610603,0
+TAP.US,D,20150527,000000,58.3492,58.5729,58.0699,58.0935,1927306,0
+TAP.US,D,20150528,000000,59.2408,59.5257,58.7865,59.3444,2205582,0
+TAP.US,D,20150529,000000,59.0659,59.2336,58.3264,58.4197,1730356,0
+TAP.US,D,20150601,000000,58.3731,58.7938,57.9827,58.1815,1828273,0
+TAP.US,D,20150602,000000,57.9672,59.1374,57.8564,58.9293,2155228,0
+TAP.US,D,20150603,000000,59.031,59.5827,58.8349,59.5195,1639416,0
+TAP.US,D,20150604,000000,59.217,59.7982,59.073,59.5974,2610731,0
+TAP.US,D,20150605,000000,59.4792,59.8061,57.0171,57.8061,6824956,0
+TAP.US,D,20150608,000000,57.8399,58.8835,57.5046,57.9903,2276618,0
+TAP.US,D,20150609,000000,58.0773,58.2129,57.3149,57.6888,1788549,0
+TAP.US,D,20150610,000000,57.9672,58.22,57.7198,57.8399,1405440,0
+TAP.US,D,20150611,000000,57.9672,57.9903,57.6657,57.8966,1145882,0
+TAP.US,D,20150612,000000,57.7198,57.9827,57.5998,57.9351,1143395,0
+TAP.US,D,20150615,000000,57.6475,57.8399,56.7495,56.8439,2566517,0
+TAP.US,D,20150616,000000,56.8924,57.8966,56.4464,57.7274,1808861,0
+TAP.US,D,20150617,000000,57.7198,58.2046,57.5128,58.0935,1478891,0
+TAP.US,D,20150618,000000,58.4445,59.0092,58.1266,58.6929,1468841,0
+TAP.US,D,20150619,000000,58.4611,58.6417,58.1349,58.2605,1751209,0
+TAP.US,D,20150622,000000,58.7305,59.031,58.6041,58.7938,1413578,0
+TAP.US,D,20150623,000000,57.8877,58.5877,57.4971,57.5046,2706143,0
+TAP.US,D,20150624,000000,57.4249,58.8258,57.4249,57.7757,2871114,0
+TAP.US,D,20150625,000000,57.7444,57.9581,57.3836,57.4578,1881835,0
+TAP.US,D,20150626,000000,57.7985,58.1753,57.4899,57.5532,1246268,0
+TAP.US,D,20150629,000000,56.9714,57.1234,56.1677,56.1989,1576862,0
+TAP.US,D,20150630,000000,56.7257,56.9008,55.4851,55.5787,1979489,0
+TAP.US,D,20150701,000000,56.0139,56.494,55.836,55.9276,1484166,0
+TAP.US,D,20150702,000000,55.7601,56.0229,55.3405,55.7774,1323766,0
+TAP.US,D,20150706,000000,55.2514,55.3852,54.9326,55.2679,2143351,0
+TAP.US,D,20150707,000000,55.2442,56.0045,54.5348,55.8554,1658635,0
+TAP.US,D,20150708,000000,55.9708,56.6608,55.5611,55.8021,2348214,0
+TAP.US,D,20150709,000000,56.6608,57.0913,56.2538,56.6762,2510873,0
+TAP.US,D,20150710,000000,57.348,57.5532,56.3748,56.5974,1146662,0
+TAP.US,D,20150713,000000,56.8924,57.6238,56.6277,57.4578,2109436,0
+TAP.US,D,20150714,000000,57.4971,57.4971,56.8439,57.0336,1397405,0
+TAP.US,D,20150715,000000,57.138,57.3836,56.669,57.0694,1350264,0
+TAP.US,D,20150716,000000,57.4834,57.6238,57.2562,57.4661,985509,0
+TAP.US,D,20150717,000000,57.1638,57.4661,56.7962,57.0426,2403104,0
+TAP.US,D,20150720,000000,57.0005,57.3626,56.8742,57.0996,1041153,0
+TAP.US,D,20150721,000000,57.1142,57.5916,56.5653,56.7816,862163,0
+TAP.US,D,20150722,000000,56.7413,57.2727,56.6608,56.8119,929361,0
+TAP.US,D,20150723,000000,56.734,56.734,56.2876,56.383,1462935,0
+TAP.US,D,20150724,000000,56.4141,56.5342,55.4778,55.7287,899091,0
+TAP.US,D,20150727,000000,55.3494,55.4979,54.5916,55.3641,1763644,0
+TAP.US,D,20150728,000000,55.4441,55.4979,54.6366,55.1791,1679358,0
+TAP.US,D,20150729,000000,55.7326,56.222,55.3415,56.0944,2861327,0
+TAP.US,D,20150730,000000,55.7178,56.1972,55.3165,56.1173,1495364,0
+TAP.US,D,20150731,000000,56.222,57.028,55.9671,56.974,1845358,0
+TAP.US,D,20150803,000000,56.9503,57.1416,55.7985,56.2053,2064566,0
+TAP.US,D,20150804,000000,56.229,56.2612,55.6363,55.7326,2122056,0
+TAP.US,D,20150805,000000,55.9735,56.6213,55.8663,56.3904,4309040,0
+TAP.US,D,20150806,000000,57.904,59.3454,57.5183,59.073,4797467,0
+TAP.US,D,20150807,000000,58.8579,58.8579,57.9764,58.4558,2117309,0
+TAP.US,D,20150810,000000,58.8067,58.9778,58.0543,58.2622,1553800,0
+TAP.US,D,20150811,000000,57.7904,58.3686,57.5275,58.0789,1943208,0
+TAP.US,D,20150812,000000,57.6292,58.0002,57.413,57.8472,1397598,0
+TAP.US,D,20150813,000000,57.7976,57.9911,57.2453,57.3609,1041737,0
+TAP.US,D,20150814,000000,57.2782,57.5183,56.7432,57.367,850694,0
+TAP.US,D,20150817,000000,57.0805,58.6719,56.9108,58.6471,2286123,0
+TAP.US,D,20150818,000000,58.5921,59.5276,58.5601,58.6809,1944999,0
+TAP.US,D,20150819,000000,58.4307,59.0649,58.023,58.7836,2135292,0
+TAP.US,D,20150820,000000,58.2798,58.3355,57.6456,57.6546,2019419,0
+TAP.US,D,20150821,000000,57.2049,57.3736,56.0458,56.0458,2677196,0
+TAP.US,D,20150824,000000,53.3318,54.4598,51.1851,53.2412,6296728,0
+TAP.US,D,20150825,000000,54.4827,54.6045,52.1702,52.2104,3391419,0
+TAP.US,D,20150826,000000,53.2593,53.4985,51.7533,53.4023,2754618,0
+TAP.US,D,20150827,000000,53.6809,54.4991,52.97,53.7404,1993819,0
+TAP.US,D,20150828,000000,53.5225,53.9714,53.3795,53.7707,1432937,0
+TAP.US,D,20150831,000000,53.6992,55.0846,53.6809,54.5313,2264522,0
+TAP.US,D,20150901,000000,53.409,53.9147,52.8635,53.0973,2277011,0
+TAP.US,D,20150902,000000,53.6261,53.7945,52.6724,53.4985,1682159,0
+TAP.US,D,20150903,000000,53.5535,54.404,53.4326,53.6261,2005556,0
+TAP.US,D,20150904,000000,53.2237,54.4195,52.9059,53.8762,1992947,0
+TAP.US,D,20150908,000000,54.6597,55.5895,54.4773,55.4933,2565443,0
+TAP.US,D,20150909,000000,55.9001,55.9908,54.6759,54.8107,1825380,0
+TAP.US,D,20150910,000000,54.8531,55.8588,54.4991,55.4706,1929970,0
+TAP.US,D,20150911,000000,55.2368,55.5639,54.6843,55.5393,1882441,0
+TAP.US,D,20150914,000000,55.5393,55.6995,55.1416,55.3328,1682037,0
+TAP.US,D,20150915,000000,55.5986,58.2312,55.125,58.1763,4799875,0
+TAP.US,D,20150916,000000,64.6303,66.7121,64.3105,66.4564,25449183,0
+TAP.US,D,20150917,000000,66.3126,67.0731,65.4312,66.1531,8839924,0
+TAP.US,D,20150918,000000,65.488,67.6914,65.2873,67.578,8903267,0
+TAP.US,D,20150921,000000,68.6839,68.7069,66.7855,67.0097,4909758,0
+TAP.US,D,20150922,000000,66.3208,66.8008,65.1121,66.3832,4150962,0
+TAP.US,D,20150923,000000,66.4345,66.8413,66.1613,66.3051,3934482,0
+TAP.US,D,20150924,000000,65.8627,66.1916,64.7118,64.9591,4026338,0
+TAP.US,D,20150925,000000,65.4312,66.3353,65.3752,65.9129,2637740,0
+TAP.US,D,20150928,000000,66.0716,67.73,65.6805,65.9835,6191741,0
+TAP.US,D,20150929,000000,66.1356,66.7533,64.1979,65.6729,6817545,0
+TAP.US,D,20150930,000000,66.5032,67.1729,65.5062,66.4874,3165414,0
+TAP.US,D,20151001,000000,66.4874,67.1279,66.1211,66.6644,2835651,0
+TAP.US,D,20151002,000000,66.0405,67.1639,65.6657,67.1463,2817919,0
+TAP.US,D,20151005,000000,67.5935,68.114,67.1546,67.4808,3332815,0
+TAP.US,D,20151006,000000,65.8544,66.3446,64.8319,64.8611,5371381,0
+TAP.US,D,20151007,000000,65.2707,65.8883,63.6371,65.8389,5065574,0
+TAP.US,D,20151008,000000,65.6576,66.2155,64.1739,65.6729,4684505,0
+TAP.US,D,20151009,000000,65.607,66.0074,65.1663,65.3595,4729333,0
+TAP.US,D,20151012,000000,66.0716,66.3685,62.6036,63.069,7256295,0
+TAP.US,D,20151013,000000,69.4692,71.2778,68.6517,69.341,18119943,0
+TAP.US,D,20151014,000000,69.5148,69.6615,68.4108,68.8755,4005373,0
+TAP.US,D,20151015,000000,69.2024,70.4386,68.8982,70.2863,4480604,0
+TAP.US,D,20151016,000000,70.5007,70.8049,69.9226,70.717,3379054,0
+TAP.US,D,20151019,000000,70.6987,71.1183,70.3726,70.5817,2570640,0
+TAP.US,D,20151020,000000,70.5817,71.0305,70.1408,70.8763,2116299,0
+TAP.US,D,20151021,000000,70.9589,71.1907,70.1959,70.4064,1766318,0
+TAP.US,D,20151022,000000,70.5101,71.0937,70.3147,70.532,2127796,0
+TAP.US,D,20151023,000000,71.0305,71.0305,70.1005,70.8609,2252039,0
+TAP.US,D,20151026,000000,70.6987,71.0214,70.1244,70.6685,1258000,0
+TAP.US,D,20151027,000000,70.3899,70.532,69.0979,69.4416,2071983,0
+TAP.US,D,20151028,000000,69.5479,70.7335,69.5479,70.4522,2408491,0
+TAP.US,D,20151029,000000,70.4522,70.8683,69.7805,70.0694,1396847,0
+TAP.US,D,20151030,000000,70.4386,70.9902,69.7733,70.5576,1659061,0
+TAP.US,D,20151102,000000,70.532,71.142,70.2122,71.0451,1645270,0
+TAP.US,D,20151103,000000,70.6776,70.9902,70.0445,70.3982,3178378,0
+TAP.US,D,20151104,000000,70.3982,70.6384,69.4039,70.0124,2359606,0
+TAP.US,D,20151105,000000,69.8997,70.8609,68.9699,70.3314,1552799,0
+TAP.US,D,20151106,000000,69.941,70.4064,68.8755,70.1323,1777556,0
+TAP.US,D,20151109,000000,70.0032,70.237,69.2813,69.9656,2369384,0
+TAP.US,D,20151110,000000,69.9316,72.5486,69.4039,70.7253,6986615,0
+TAP.US,D,20151111,000000,70.5895,74.7634,69.8366,73.8342,13139763,0
+TAP.US,D,20151112,000000,73.5693,75.7876,73.2413,73.7753,6304483,0
+TAP.US,D,20151113,000000,73.3687,75.4918,73.2888,75.1288,4818480,0
+TAP.US,D,20151116,000000,75.5392,76.2098,74.4115,75.1873,3599189,0
+TAP.US,D,20151117,000000,75.5631,76.4756,75.1873,76.1871,3043047,0
+TAP.US,D,20151118,000000,76.3715,76.6738,74.7377,75.3544,2457812,0
+TAP.US,D,20151119,000000,75.6107,75.6107,74.5836,75.1873,2808306,0
+TAP.US,D,20151120,000000,75.5695,75.6915,73.9943,74.0815,2765226,0
+TAP.US,D,20151123,000000,74.601,74.8099,73.6729,73.8782,2522992,0
+TAP.US,D,20151124,000000,73.8508,74.2089,73.3769,73.7693,2270140,0
+TAP.US,D,20151125,000000,74.2026,74.7909,74.0321,74.4131,2943235,0
+TAP.US,D,20151127,000000,74.6323,75.3929,74.2445,75.1132,819436,0
+TAP.US,D,20151130,000000,75.1189,75.7392,73.9698,74.0321,2044117,0
+TAP.US,D,20151201,000000,74.2822,75.2479,74.2281,74.952,1483380,0
+TAP.US,D,20151202,000000,74.8146,75.0795,74.3071,74.6148,1536639,0
+TAP.US,D,20151203,000000,74.5707,74.9676,73.5346,73.9771,2811480,0
+TAP.US,D,20151204,000000,74.0101,76.8332,74.0036,76.5334,3154806,0
+TAP.US,D,20151207,000000,76.5995,76.6159,75.8114,76.2218,1589028,0
+TAP.US,D,20151208,000000,75.8427,76.2715,74.6148,76.0927,2704680,0
+TAP.US,D,20151209,000000,75.7885,76.5271,75.0098,75.3929,1408158,0
+TAP.US,D,20151210,000000,75.2973,75.7564,74.8146,75.127,1363158,0
+TAP.US,D,20151211,000000,74.186,75.5631,74.0183,74.557,2662798,0
+TAP.US,D,20151214,000000,74.4498,74.9356,73.1498,73.9386,2419824,0
+TAP.US,D,20151215,000000,74.6148,75.9323,74.163,75.3929,2431210,0
+TAP.US,D,20151216,000000,75.6353,76.0597,74.4591,75.7473,2389069,0
+TAP.US,D,20151217,000000,75.7564,76.5271,75.0237,75.3929,1296404,0
+TAP.US,D,20151218,000000,75.0383,75.3138,74.4131,74.4498,2320573,0
+TAP.US,D,20151221,000000,75.127,75.1435,74.2445,74.5965,1542410,0
+TAP.US,D,20151222,000000,74.8723,75.2251,74.163,74.9263,1551177,0
+TAP.US,D,20151223,000000,75.1526,75.6017,74.7419,75.5832,1122748,0
+TAP.US,D,20151224,000000,75.6592,75.9497,75.4246,75.6017,565346,0
+TAP.US,D,20151228,000000,75.2479,75.2479,74.6387,75.1709,853860,0
+TAP.US,D,20151229,000000,75.6107,76.4538,75.4313,76.3364,1134360,0
+TAP.US,D,20151230,000000,76.4392,76.45,75.772,76.0505,1004480,0
+TAP.US,D,20151231,000000,75.7794,76.1332,75.499,75.5538,943187,0
+TAP.US,D,20160104,000000,74.7909,74.7909,73.5519,74.2445,2851208,0
+TAP.US,D,20160105,000000,74.4425,74.8925,73.6719,74.5261,2267781,0
+TAP.US,D,20160106,000000,73.7057,73.8715,72.6907,73.0426,2719454,0
+TAP.US,D,20160107,000000,72.3379,73.6252,72.2388,72.6824,3096885,0
+TAP.US,D,20160108,000000,72.7714,73.1011,71.5736,71.7735,2083187,0
+TAP.US,D,20160111,000000,71.9338,72.4954,70.6784,71.1695,2250433,0
+TAP.US,D,20160112,000000,71.6599,72.1583,71.2119,72.0639,2795585,0
+TAP.US,D,20160113,000000,72.1362,72.3628,70.3157,70.4615,2958801,0
+TAP.US,D,20160114,000000,70.5101,71.1872,68.1708,69.7797,5287760,0
+TAP.US,D,20160115,000000,68.4987,69.4096,67.4377,69.2062,4270239,0
+TAP.US,D,20160119,000000,70.0116,70.5265,69.2062,70.148,2677711,0
+TAP.US,D,20160120,000000,69.5129,69.9794,68.6288,69.4012,3907979,0
+TAP.US,D,20160121,000000,70.3569,70.4944,69.2153,69.6423,3062082,0
+TAP.US,D,20160122,000000,70.7197,72.4826,70.6784,71.5152,2116532,0
+TAP.US,D,20160125,000000,71.2119,71.4354,70.3816,70.4686,1735596,0
+TAP.US,D,20160126,000000,70.6061,71.3876,69.9308,70.5996,2683201,0
+TAP.US,D,20160127,000000,68.5062,71.943,67.8949,70.5915,4668866,0
+TAP.US,D,20160128,000000,70.9048,72.0483,70.6317,71.1524,3396625,0
+TAP.US,D,20160129,000000,71.1695,73.1782,70.8323,72.7851,26016137,0
+TAP.US,D,20160201,000000,72.8033,74.3345,72.468,73.9386,6170872,0
+TAP.US,D,20160202,000000,73.5757,73.7195,72.874,73.6443,3327391,0
+TAP.US,D,20160203,000000,73.8791,73.9302,71.5479,72.3746,2774240,0
+TAP.US,D,20160204,000000,72.3683,72.3683,69.8997,70.4944,3821192,0
+TAP.US,D,20160205,000000,70.2552,70.5758,69.2492,69.9484,3626144,0
+TAP.US,D,20160208,000000,69.1833,69.3281,67.4139,67.4918,6746996,0
+TAP.US,D,20160209,000000,67.2765,68.6197,66.7936,67.4688,4156630,0
+TAP.US,D,20160210,000000,67.9992,68.5739,67.6384,67.7189,2323947,0
+TAP.US,D,20160211,000000,66.5847,67.731,64.9849,67.2765,3720740,0
+TAP.US,D,20160212,000000,67.1747,68.0874,67.0117,67.688,2557019,0
+TAP.US,D,20160216,000000,68.6014,68.6106,67.1398,68.1057,2967149,0
+TAP.US,D,20160217,000000,68.6014,69.6012,68.1633,69.3774,2440575,0
+TAP.US,D,20160218,000000,69.1833,69.2656,68.1057,68.1633,2671766,0
+TAP.US,D,20160219,000000,68.1633,68.8635,67.7675,68.8195,1719921,0
+TAP.US,D,20160222,000000,68.9338,69.9794,68.8635,69.8502,1873012,0
+TAP.US,D,20160223,000000,69.5286,70.3248,68.5657,68.8635,2113178,0
+TAP.US,D,20160224,000000,68.4905,69.3931,68.0874,69.2941,1500553,0
+TAP.US,D,20160225,000000,69.0228,69.7073,68.5326,69.6889,1328074,0
+TAP.US,D,20160226,000000,69.6727,69.8915,68.4027,68.5326,1523356,0
+TAP.US,D,20160229,000000,68.4987,69.5369,68.3302,68.5931,3533999,0
+TAP.US,D,20160301,000000,69.2575,69.9648,68.8542,69.6166,1619496,0
+TAP.US,D,20160302,000000,69.3022,69.7146,68.7242,69.6889,1849052,0
+TAP.US,D,20160303,000000,69.8356,71.5664,69.6082,71.5664,2243838,0
+TAP.US,D,20160304,000000,71.9276,73.0233,71.7825,72.9223,2569988,0
+TAP.US,D,20160307,000000,72.7035,73.2709,71.9456,72.2051,1875757,0
+TAP.US,D,20160308,000000,71.7754,72.0668,71.1539,71.4519,1198924,0
+TAP.US,D,20160309,000000,71.6132,73.1716,71.3227,73.0506,1726063,0
+TAP.US,D,20160310,000000,73.3769,74.296,73.0123,74.2079,2085466,0
+TAP.US,D,20160311,000000,74.3536,74.9767,73.6473,74.733,2444713,0
+TAP.US,D,20160314,000000,74.4993,74.9273,73.0123,74.7659,1646151,0
+TAP.US,D,20160315,000000,74.6442,75.1288,74.3719,75.0107,1349136,0
+TAP.US,D,20160316,000000,74.5645,75.4781,74.2804,75.3248,1553521,0
+TAP.US,D,20160317,000000,75.4687,76.471,75.4687,76.3272,1439736,0
+TAP.US,D,20160318,000000,76.3272,76.374,75.2654,75.542,3019893,0
+TAP.US,D,20160321,000000,75.7436,75.7848,74.8549,75.588,1396176,0
+TAP.US,D,20160322,000000,75.6234,76.725,75.2332,76.6488,1750933,0
+TAP.US,D,20160323,000000,76.725,77.3619,76.2374,77.2069,2091489,0
+TAP.US,D,20160324,000000,76.4894,77.0458,76.4308,77.0374,1520101,0
+TAP.US,D,20160328,000000,77.0283,77.7556,76.7387,77.111,1243508,0
+TAP.US,D,20160329,000000,76.8264,77.6908,76.6891,77.6834,1497146,0
+TAP.US,D,20160330,000000,78.2019,78.4017,77.523,77.6513,1124166,0
+TAP.US,D,20160331,000000,77.5146,78.3567,77.2683,77.7428,1892419,0
+TAP.US,D,20160401,000000,77.1575,78.4284,77.0199,78.3643,1657341,0
+TAP.US,D,20160404,000000,78.1671,78.6068,77.336,77.6035,1732472,0
+TAP.US,D,20160405,000000,76.8844,76.9879,75.6155,75.9625,1848962,0
+TAP.US,D,20160406,000000,76.0358,76.2202,75.1727,75.9691,2043093,0
+TAP.US,D,20160407,000000,75.0985,75.3715,74.2649,74.6048,1732860,0
+TAP.US,D,20160408,000000,73.9084,75.3644,73.6919,75.2654,2261213,0
+TAP.US,D,20160411,000000,75.4952,75.8948,74.9685,75.0473,1203088,0
+TAP.US,D,20160412,000000,74.9529,75.4687,74.6442,75.064,1638286,0
+TAP.US,D,20160413,000000,75.4349,75.5256,74.7823,75.107,1238707,0
+TAP.US,D,20160414,000000,75.039,77.9244,74.733,77.3756,3588578,0
+TAP.US,D,20160415,000000,77.5964,78.3393,76.9879,78.3064,2236781,0
+TAP.US,D,20160418,000000,77.9848,78.3477,77.5964,78.1442,1164615,0
+TAP.US,D,20160419,000000,78.5254,79.4289,78.1606,79.0083,1814491,0
+TAP.US,D,20160420,000000,78.7517,78.9287,78.0389,78.2267,1073647,0
+TAP.US,D,20160421,000000,77.8712,78.0792,76.8799,77.2069,1507854,0
+TAP.US,D,20160422,000000,76.867,77.3918,76.057,77.2948,1253038,0
+TAP.US,D,20160425,000000,77.2948,77.9984,76.7312,77.9509,1219377,0
+TAP.US,D,20160426,000000,78.2725,78.2725,77.4085,77.5964,1212796,0
+TAP.US,D,20160427,000000,77.6908,78.113,76.7854,77.4414,1455275,0
+TAP.US,D,20160428,000000,76.8037,77.5697,76.7387,77.3296,1448250,0
+TAP.US,D,20160429,000000,77.1833,78.0792,76.8037,77.2948,1701615,0
+TAP.US,D,20160502,000000,77.239,78.5126,77.0686,78.2194,2561094,0
+TAP.US,D,20160503,000000,78.2194,80.3837,77.635,79.4627,3429677,0
+TAP.US,D,20160504,000000,79.0249,79.9253,78.2422,79.35,1974021,0
+TAP.US,D,20160505,000000,79.5286,79.7853,79.1235,79.5901,1267279,0
+TAP.US,D,20160506,000000,79.5453,79.6433,78.6784,79.4554,845318,0
+TAP.US,D,20160509,000000,79.5197,80.4139,79.4289,80.1261,1228491,0
+TAP.US,D,20160510,000000,80.2956,81.058,79.8988,80.7812,1273039,0
+TAP.US,D,20160511,000000,80.8444,81.1954,80.2223,80.4139,851591,0
+TAP.US,D,20160512,000000,80.9123,80.9123,79.9253,80.6089,1115468,0
+TAP.US,D,20160513,000000,80.5614,80.707,79.5378,79.8273,1158704,0
+TAP.US,D,20160516,000000,79.9951,81.0157,79.851,80.6751,930614,0
+TAP.US,D,20160517,000000,80.5549,80.8609,79.0899,79.3876,1663147,0
+TAP.US,D,20160518,000000,79.1494,79.2519,77.9335,78.1671,2303869,0
+TAP.US,D,20160519,000000,78.1671,78.8626,77.5964,78.7965,1063239,0
+TAP.US,D,20160520,000000,79.097,79.097,77.9178,78.1753,1557518,0
+TAP.US,D,20160523,000000,78.113,78.7757,77.7344,78.5821,841223,0
+TAP.US,D,20160524,000000,79.0412,80.3514,78.7719,80.1592,1265055,0
+TAP.US,D,20160525,000000,80.173,80.9579,79.1401,80.3671,1086574,0
+TAP.US,D,20160526,000000,80.2783,80.9215,79.8273,80.3121,881229,0
+TAP.US,D,20160527,000000,80.3597,81.3348,80.0528,80.9883,1245441,0
+TAP.US,D,20160531,000000,81.0846,81.2201,79.833,80.1654,1891987,0
+TAP.US,D,20160601,000000,80.1959,82.5855,80.1959,82.5779,2983688,0
+TAP.US,D,20160602,000000,82.6267,82.7493,81.9137,82.7253,1112052,0
+TAP.US,D,20160603,000000,82.3069,83.2709,82.3069,83.1589,1022915,0
+TAP.US,D,20160606,000000,83.4126,83.6482,82.876,83.5557,778383,0
+TAP.US,D,20160607,000000,83.6144,83.6482,82.3069,82.534,1941793,0
+TAP.US,D,20160608,000000,82.5186,84.2008,82.5186,84.0743,1911225,0
+TAP.US,D,20160609,000000,83.4713,84.1063,83.1672,83.8911,1772760,0
+TAP.US,D,20160610,000000,83.5144,84.5195,83.3175,84.1486,2721000,0
+TAP.US,D,20160613,000000,83.7556,84.4939,82.3709,82.4379,2601456,0
+TAP.US,D,20160614,000000,82.2152,82.3875,80.5044,81.604,2421029,0
+TAP.US,D,20160615,000000,81.8844,82.0632,81.1651,81.3028,1708315,0
+TAP.US,D,20160616,000000,81.0066,81.9137,80.687,81.8349,1228132,0
+TAP.US,D,20160617,000000,82.0329,82.108,81.0406,81.4098,1817054,0
+TAP.US,D,20160620,000000,82.534,82.876,82.0081,82.0081,1317114,0
+TAP.US,D,20160621,000000,82.0888,82.9685,82.0477,82.8338,1142148,0
+TAP.US,D,20160622,000000,83.093,83.3514,82.2977,82.3784,941555,0
+TAP.US,D,20160623,000000,83.059,83.3632,82.5021,82.7339,953553,0
+TAP.US,D,20160624,000000,79.9686,80.7648,78.9644,79.5937,4475123,0
+TAP.US,D,20160627,000000,79.0999,79.5782,77.5615,78.0536,2678971,0
+TAP.US,D,20160628,000000,79.0008,79.9969,77.6651,78.4274,2925375,0
+TAP.US,D,20160629,000000,79.1888,80.3744,78.5574,79.887,3405973,0
+TAP.US,D,20160630,000000,80.5044,83.0261,79.9841,82.0703,3620684,0
+TAP.US,D,20160701,000000,82.5522,82.8988,81.6544,81.7524,1314170,0
+TAP.US,D,20160705,000000,81.9412,82.0392,81.3742,81.5144,1229167,0
+TAP.US,D,20160706,000000,80.9883,82.3956,80.4221,82.1923,1745069,0
+TAP.US,D,20160707,000000,82.0392,82.3784,80.8444,81.0322,1421020,0
+TAP.US,D,20160708,000000,82.1493,83.3175,81.4831,83.2351,1929902,0
+TAP.US,D,20160711,000000,83.1517,83.2167,82.3545,82.4699,1462270,0
+TAP.US,D,20160712,000000,82.4699,82.8338,81.9137,82.2883,1746292,0
+TAP.US,D,20160713,000000,82.784,82.8905,82.0888,82.1309,1831130,0
+TAP.US,D,20160714,000000,82.2463,82.5433,80.0172,80.1491,3516790,0
+TAP.US,D,20160715,000000,80.3112,80.6665,79.0999,79.9604,3755718,0
+TAP.US,D,20160718,000000,80.0243,80.5136,79.1357,80.4302,2253650,0
+TAP.US,D,20160719,000000,80.1792,80.3744,79.4985,79.5552,2297689,0
+TAP.US,D,20160720,000000,79.8145,82.2069,78.815,81.8011,5865326,0
+TAP.US,D,20160721,000000,81.4584,81.7763,80.8289,81.2614,2017525,0
+TAP.US,D,20160722,000000,81.505,82.9685,81.4675,82.5101,2029847,0
+TAP.US,D,20160725,000000,82.6686,82.7089,81.8349,82.108,1723494,0
+TAP.US,D,20160726,000000,81.5637,81.669,79.5552,79.6185,4151130,0
+TAP.US,D,20160727,000000,79.2135,79.2243,72.5486,75.5777,20760194,0
+TAP.US,D,20160728,000000,75.7317,80.1151,75.7317,79.3281,10920060,0
+TAP.US,D,20160729,000000,80.5842,84.2675,80.5384,82.8988,13306357,0
+TAP.US,D,20160801,000000,82.8988,82.8988,81.4831,81.8441,3232004,0
+TAP.US,D,20160802,000000,81.9229,82.8584,80.8187,81.7927,3297343,0
+TAP.US,D,20160803,000000,81.505,81.669,80.3744,80.8684,1753510,0
+TAP.US,D,20160804,000000,81.1651,81.7763,80.7576,81.0744,1627626,0
+TAP.US,D,20160805,000000,81.0744,81.669,80.1792,80.3993,1718578,0
+TAP.US,D,20160808,000000,80.6089,80.6089,79.733,80.3341,1188697,0
+TAP.US,D,20160809,000000,80.521,81.1651,80.083,80.6595,1653907,0
+TAP.US,D,20160810,000000,80.9975,81.1045,80.3424,80.8187,1218498,0
+TAP.US,D,20160811,000000,81.1045,81.2201,80.6913,80.8051,1375521,0
+TAP.US,D,20160812,000000,80.6182,81.3117,80.2371,80.979,974722,0
+TAP.US,D,20160815,000000,81.0406,81.2951,80.2864,80.3039,2012650,0
+TAP.US,D,20160816,000000,80.1491,80.6833,79.7825,80.2773,1357480,0
+TAP.US,D,20160817,000000,80.3661,80.7885,79.7248,80.4395,1936364,0
+TAP.US,D,20160818,000000,80.5752,80.7609,79.8824,80.3424,1849494,0
+TAP.US,D,20160819,000000,80.083,80.7739,79.8961,80.6182,2148096,0
+TAP.US,D,20160822,000000,80.5752,81.2128,80.1398,80.9526,1915850,0
+TAP.US,D,20160823,000000,81.0406,81.505,80.7153,81.2614,1501800,0
+TAP.US,D,20160824,000000,81.2781,82.0703,81.2781,81.6774,1513843,0
+TAP.US,D,20160825,000000,81.6774,82.2804,81.4401,81.9733,1618248,0
+TAP.US,D,20160826,000000,82.3399,83.4988,82.2379,82.6771,1758328,0
+TAP.US,D,20160829,000000,82.6439,84.2584,82.6439,84.2008,2031479,0
+TAP.US,D,20160830,000000,84.2584,84.2584,83.388,84.013,1733304,0
+TAP.US,D,20160831,000000,84.1237,84.2171,82.9271,83.3798,1529917,0
+TAP.US,D,20160901,000000,83.1845,83.6646,82.7339,83.4988,1460388,0
+TAP.US,D,20160902,000000,83.7151,85.1076,83.6988,84.919,1767177,0
+TAP.US,D,20160906,000000,84.8669,86.8779,84.8495,86.8442,2483845,0
+TAP.US,D,20160907,000000,86.5738,87.6393,86.2029,86.3165,2027207,0
+TAP.US,D,20160908,000000,86.2997,86.3768,84.9348,85.0052,2587101,0
+TAP.US,D,20160909,000000,84.2318,84.6726,82.5617,82.5707,2442774,0
+TAP.US,D,20160912,000000,82.7184,84.6552,82.3399,84.5195,2554860,0
+TAP.US,D,20160913,000000,84.0981,84.3757,82.5266,82.7339,2236458,0
+TAP.US,D,20160914,000000,82.8665,84.0476,82.8665,83.4126,2273571,0
+TAP.US,D,20160915,000000,83.1589,85.0052,83.1589,84.4592,2679928,0
+TAP.US,D,20160916,000000,83.8398,84.1568,83.2532,83.7556,1771672,0
+TAP.US,D,20160919,000000,83.8655,84.2091,83.3092,83.5813,1389530,0
+TAP.US,D,20160920,000000,83.5813,83.8993,83.1589,83.2762,1781648,0
+TAP.US,D,20160921,000000,84.1063,85.8499,83.8561,85.6704,2552234,0
+TAP.US,D,20160922,000000,85.9701,87.3848,85.9701,86.9916,2184553,0
+TAP.US,D,20160923,000000,87.0255,87.2181,86.1247,86.3493,1686151,0
+TAP.US,D,20160926,000000,85.8574,86.1772,84.5441,84.9631,2554305,0
+TAP.US,D,20160927,000000,85.3645,88.2983,85.1076,87.6212,4325564,0
+TAP.US,D,20160928,000000,90.1152,90.6448,88.3953,89.3052,6684647,0
+TAP.US,D,20160929,000000,89.2419,89.2503,88.2635,88.3422,2849380,0
+TAP.US,D,20160930,000000,88.5548,89.9621,87.7521,89.4664,3716605,0
+TAP.US,D,20161003,000000,89.0065,89.5289,88.0252,88.5455,2368612,0
+TAP.US,D,20161004,000000,88.7938,89.3501,87.7,87.8667,2061973,0
+TAP.US,D,20161005,000000,87.9792,88.2891,87.5946,87.8308,1891264,0
+TAP.US,D,20161006,000000,87.4279,88.1124,87.2702,87.7971,1318397,0
+TAP.US,D,20161007,000000,88.0068,88.2269,86.7131,87.7256,1482072,0
+TAP.US,D,20161010,000000,88.4934,90.1517,88.4934,89.4838,2210645,0
+TAP.US,D,20161011,000000,89.6901,89.7999,88.5026,89.493,2551621,0
+TAP.US,D,20161012,000000,89.493,90.0347,89.2336,89.8359,1553628,0
+TAP.US,D,20161013,000000,90.0254,90.5265,89.4664,90.1427,1860031,0
+TAP.US,D,20161014,000000,90.6723,91.3971,90.4679,90.6538,2070866,0
+TAP.US,D,20161017,000000,90.8447,91.2594,89.8897,89.953,1392348,0
+TAP.US,D,20161018,000000,90.5265,90.5265,89.6635,89.7349,1412000,0
+TAP.US,D,20161019,000000,89.6359,90.0347,88.8562,88.8911,2060739,0
+TAP.US,D,20161020,000000,89.3582,89.6991,88.1478,88.4228,2362009,0
+TAP.US,D,20161021,000000,88.3064,88.5631,87.6908,88.5026,2157408,0
+TAP.US,D,20161024,000000,88.6354,88.8204,87.9455,88.2175,1499131,0
+TAP.US,D,20161025,000000,88.2001,88.5548,87.8308,88.085,2512537,0
+TAP.US,D,20161026,000000,88.0068,88.0068,86.4538,86.4712,1767244,0
+TAP.US,D,20161027,000000,86.8523,87.0255,85.3552,85.4339,2333528,0
+TAP.US,D,20161028,000000,84.7652,85.9114,84.1915,85.1343,2384664,0
+TAP.US,D,20161031,000000,85.1343,85.7289,84.343,84.5873,2744405,0
+TAP.US,D,20161101,000000,83.6821,89.1229,82.9517,85.8071,8440657,0
+TAP.US,D,20161102,000000,85.4515,85.7026,84.3757,84.4525,3021545,0
+TAP.US,D,20161103,000000,84.7311,84.9264,83.0261,83.9386,2354813,0
+TAP.US,D,20161104,000000,84.2247,84.7488,83.6144,83.7634,1777696,0
+TAP.US,D,20161107,000000,84.6882,85.643,84.6295,85.5413,2196629,0
+TAP.US,D,20161108,000000,85.1518,86.6627,85.1343,86.2907,2232453,0
+TAP.US,D,20161109,000000,84.013,85.2433,83.6821,83.9945,2855668,0
+TAP.US,D,20161110,000000,83.2167,83.6309,80.0225,81.2044,5603242,0
+TAP.US,D,20161111,000000,81.025,81.3438,80.031,80.707,2055544,0
+TAP.US,D,20161114,000000,80.5036,80.5128,78.2955,78.8911,3532860,0
+TAP.US,D,20161115,000000,79.1373,79.9741,79.0944,79.6221,2188376,0
+TAP.US,D,20161116,000000,79.4114,79.7861,78.5482,79.4535,1496140,0
+TAP.US,D,20161117,000000,79.3225,79.851,79.2401,79.8027,1347590,0
+TAP.US,D,20161118,000000,79.2741,79.7055,78.6701,78.9001,1817030,0
+TAP.US,D,20161121,000000,79.0944,80.6329,79.0944,80.3021,1729138,0
+TAP.US,D,20161122,000000,80.5376,81.7607,80.2278,81.4675,2309676,0
+TAP.US,D,20161123,000000,81.505,81.7607,80.2507,80.5752,1499968,0
+TAP.US,D,20161125,000000,80.5283,82.1153,80.1849,81.2695,879861,0
+TAP.US,D,20161128,000000,81.2781,81.9909,80.8271,81.6774,1865334,0
+TAP.US,D,20161129,000000,81.5325,82.2379,81.4244,81.8588,1507155,0
+TAP.US,D,20161130,000000,81.5234,82.0255,80.2048,80.2048,2223667,0
+TAP.US,D,20161201,000000,79.9604,80.3873,76.9899,77.4489,3928966,0
+TAP.US,D,20161202,000000,77.6926,78.4225,77.5146,78.2422,2195031,0
+TAP.US,D,20161205,000000,78.2422,79.1364,77.9142,78.1606,2117833,0
+TAP.US,D,20161206,000000,78.1525,78.2991,77.6035,78.1194,1815245,0
+TAP.US,D,20161207,000000,78.2497,79.6837,77.9564,79.4692,2604159,0
+TAP.US,D,20161208,000000,79.2822,80.5173,78.7965,80.2717,1958040,0
+TAP.US,D,20161209,000000,80.5338,81.0753,80.3533,81.0332,1388128,0
+TAP.US,D,20161212,000000,80.7806,81.6618,80.7548,81.3273,2148195,0
+TAP.US,D,20161213,000000,81.9321,82.1758,81.4336,81.6774,2033092,0
+TAP.US,D,20161214,000000,81.7763,82.0255,80.3533,80.8352,2014780,0
+TAP.US,D,20161215,000000,79.9932,80.706,79.6751,79.7568,2269915,0
+TAP.US,D,20161216,000000,79.9766,80.5814,79.3711,80.0584,2516427,0
+TAP.US,D,20161219,000000,80.3358,80.6063,79.363,79.8468,1398716,0
+TAP.US,D,20161220,000000,79.6413,79.8468,78.1122,78.5538,1869625,0
+TAP.US,D,20161221,000000,78.8415,79.789,78.7298,79.6167,1371603,0
+TAP.US,D,20161222,000000,79.3078,79.6598,78.6179,79.2322,836327,0
+TAP.US,D,20161223,000000,79.4856,80.0913,79.0193,79.9686,747532,0
+TAP.US,D,20161227,000000,79.9217,80.214,79.6332,79.7643,734455,0
+TAP.US,D,20161228,000000,79.6505,79.8375,79.0934,79.3307,686867,0
+TAP.US,D,20161229,000000,79.5992,80.2626,79.5378,80.1967,763434,0
+TAP.US,D,20161230,000000,80.4349,80.4917,79.3556,79.6167,1221558,0
+TAP.US,D,20170103,000000,80.0913,80.6645,79.5453,80.084,1350633,0
+TAP.US,D,20170104,000000,80.5338,81.4244,80.3607,81.3348,1483011,0
+TAP.US,D,20170105,000000,81.3932,82.0477,81.0076,81.5573,2361728,0
+TAP.US,D,20170106,000000,81.549,81.9909,81.2614,81.647,1074974,0
+TAP.US,D,20170109,000000,81.5573,81.5573,80.1253,80.4102,1647195,0
+TAP.US,D,20170110,000000,80.4514,80.7629,78.4476,78.8801,3126604,0
+TAP.US,D,20170111,000000,78.946,79.3225,78.2267,78.2743,1944805,0
+TAP.US,D,20170112,000000,78.0461,78.3154,77.6055,78.0782,2568485,0
+TAP.US,D,20170113,000000,78.6418,80.0097,78.4392,79.8696,1965803,0
+TAP.US,D,20170117,000000,79.7972,80.8674,79.7972,80.1078,1637053,0
+TAP.US,D,20170118,000000,80.1802,81.1798,80.1253,80.3453,1391551,0
+TAP.US,D,20170119,000000,80.173,80.5649,79.7074,79.8046,1214384,0
+TAP.US,D,20170120,000000,80.15,80.2975,79.4783,79.8696,1109979,0
+TAP.US,D,20170123,000000,79.4122,79.8777,78.4136,78.7003,2075478,0
+TAP.US,D,20170124,000000,78.7003,79.5836,77.3178,79.2647,2699612,0
+TAP.US,D,20170125,000000,79.6083,80.0584,79.1098,79.3556,2736420,0
+TAP.US,D,20170126,000000,79.4361,79.6505,78.4879,78.5785,1594972,0
+TAP.US,D,20170127,000000,78.5374,78.9203,77.8747,78.0122,1243551,0
+TAP.US,D,20170130,000000,78.1442,78.1671,77.2528,78.1122,1441964,0
+TAP.US,D,20170131,000000,77.9217,79.1055,77.654,78.9716,1588030,0
+TAP.US,D,20170201,000000,78.8324,79.3473,78.2662,78.8892,1589448,0
+TAP.US,D,20170202,000000,79.2647,79.5368,78.4539,78.5034,1337842,0
+TAP.US,D,20170203,000000,79.0514,79.9125,78.6501,79.363,1857442,0
+TAP.US,D,20170206,000000,79.4692,79.4692,78.7189,78.9377,2327496,0
+TAP.US,D,20170207,000000,78.8716,79.0514,77.3269,77.6367,3973186,0
+TAP.US,D,20170208,000000,77.654,79.1364,77.4414,78.2349,3292494,0
+TAP.US,D,20170209,000000,78.3074,79.3033,78.004,79.0934,2022990,0
+TAP.US,D,20170210,000000,79.0934,79.3153,78.4392,78.5034,1909576,0
+TAP.US,D,20170213,000000,78.8635,79.0017,78.2743,78.7189,2020582,0
+TAP.US,D,20170214,000000,79.503,81.8991,77.0053,81.4107,5060372,0
+TAP.US,D,20170215,000000,80.9985,81.286,80.4432,81.0241,3130855,0
+TAP.US,D,20170216,000000,80.8434,82.0888,80.6063,81.6544,2279285,0
+TAP.US,D,20170217,000000,81.7524,83.5648,81.5144,83.1196,3491324,0
+TAP.US,D,20170221,000000,82.7493,83.388,82.0547,82.2557,1828182,0
+TAP.US,D,20170222,000000,81.9412,82.4854,81.6224,81.9998,1298382,0
+TAP.US,D,20170223,000000,81.8168,82.784,81.7039,81.8588,1266627,0
+TAP.US,D,20170224,000000,81.9909,83.1196,81.2677,82.994,2105204,0
+TAP.US,D,20170227,000000,82.7253,82.8584,81.5968,81.7607,1989033,0
+TAP.US,D,20170228,000000,81.9822,82.7253,81.3733,82.4764,2017074,0
+TAP.US,D,20170301,000000,82.534,82.8841,81.8349,81.8762,1613817,0
+TAP.US,D,20170302,000000,81.3088,81.78,80.848,80.9156,1741526,0
+TAP.US,D,20170303,000000,80.8006,82.0392,80.7244,82.0329,2327456,0
+TAP.US,D,20170306,000000,81.7433,81.8679,80.6339,80.7015,1201652,0
+TAP.US,D,20170307,000000,80.7015,80.8152,79.5139,79.6827,1881869,0
+TAP.US,D,20170308,000000,79.4921,79.8375,79.0752,79.5011,2376941,0
+TAP.US,D,20170309,000000,79.3857,79.7972,79.0477,79.5178,1581023,0
+TAP.US,D,20170310,000000,79.9942,80.1014,79.2539,79.7732,1039940,0
+TAP.US,D,20170313,000000,79.5433,80.1415,79.4022,80.0922,1594366,0
+TAP.US,D,20170314,000000,80.1415,80.6098,79.6918,79.7807,895659,0
+TAP.US,D,20170315,000000,79.8046,80.7839,79.6918,80.4295,1194676,0
+TAP.US,D,20170316,000000,80.4944,80.9156,80.2068,80.7015,1193279,0
+TAP.US,D,20170317,000000,81.1268,81.6382,79.7065,80.8224,1962566,0
+TAP.US,D,20170320,000000,81.0039,81.2266,80.4944,81.0377,1586831,0
+TAP.US,D,20170321,000000,81.1268,81.8679,80.4944,80.5366,2216279,0
+TAP.US,D,20170322,000000,80.7161,80.8802,79.986,80.1087,1079724,0
+TAP.US,D,20170323,000000,79.7643,80.4457,79.7377,79.8952,1062447,0
+TAP.US,D,20170324,000000,79.9293,80.2902,79.4765,79.7065,714113,0
+TAP.US,D,20170327,000000,79.3536,79.6751,78.9845,79.2457,1256320,0
+TAP.US,D,20170328,000000,79.0752,79.3363,78.4501,79.1146,1695031,0
+TAP.US,D,20170329,000000,79.0075,79.4765,78.6583,79.4114,1358105,0
+TAP.US,D,20170330,000000,79.0403,79.3281,78.4568,78.5155,1591684,0
+TAP.US,D,20170331,000000,78.335,79.0154,78.2139,78.6289,1769418,0
+TAP.US,D,20170403,000000,78.8516,79.0899,78.1956,78.4254,1616772,0
+TAP.US,D,20170404,000000,78.2762,78.6628,77.7184,78.5309,1872680,0
+TAP.US,D,20170405,000000,78.4254,79.0659,78.1379,78.4254,1760426,0
+TAP.US,D,20170406,000000,78.5565,79.6918,78.5402,78.8672,1764436,0
+TAP.US,D,20170407,000000,78.7545,79.0568,78.1956,78.3523,1211953,0
+TAP.US,D,20170410,000000,78.2596,78.9506,78.0956,78.7775,1007103,0
+TAP.US,D,20170411,000000,78.6804,78.6804,77.8089,78.5236,1329501,0
+TAP.US,D,20170412,000000,78.4822,78.6354,78.1864,78.5059,1016592,0
+TAP.US,D,20170413,000000,78.4568,78.5472,77.6841,77.6841,1041858,0
+TAP.US,D,20170417,000000,77.8676,78.1956,77.6119,78.1535,822899,0
+TAP.US,D,20170418,000000,78.0305,79.362,77.8179,79.133,1431615,0
+TAP.US,D,20170419,000000,79.133,79.3784,78.6711,78.9998,1794070,0
+TAP.US,D,20170420,000000,78.4421,78.5309,77.7184,78.0875,1956433,0
+TAP.US,D,20170421,000000,78.0305,78.2139,77.7008,77.9298,1778767,0
+TAP.US,D,20170424,000000,78.5565,79.2045,78.4501,78.903,1442460,0
+TAP.US,D,20170425,000000,79.1494,79.668,79.1283,79.2969,1479983,0
+TAP.US,D,20170426,000000,79.2215,79.5011,78.696,78.7289,1183180,0
+TAP.US,D,20170427,000000,79.033,79.4022,78.5059,78.6866,1605921,0
+TAP.US,D,20170428,000000,78.6711,78.9102,78.1864,78.7775,1166700,0
+TAP.US,D,20170501,000000,78.8187,79.2372,78.2369,78.2596,1127178,0
+TAP.US,D,20170502,000000,78.2285,78.6206,77.6203,78.3429,2388477,0
+TAP.US,D,20170503,000000,75.597,76.4373,73.3384,74.6687,10041134,0
+TAP.US,D,20170504,000000,74.5399,76.6909,74.2602,75.3606,4360557,0
+TAP.US,D,20170505,000000,75.8352,76.5867,75.7133,76.5033,2413874,0
+TAP.US,D,20170508,000000,76.7552,77.2244,76.4875,77.1676,2905318,0
+TAP.US,D,20170509,000000,76.964,77.1307,76.0661,76.2403,1551194,0
+TAP.US,D,20170510,000000,76.1322,76.2952,75.7804,76.2577,1135973,0
+TAP.US,D,20170511,000000,76.057,76.8223,75.9928,76.8075,1358797,0
+TAP.US,D,20170512,000000,76.7799,77.2169,76.4289,77.0108,1591371,0
+TAP.US,D,20170515,000000,76.8137,77.4508,76.8137,77.2902,1168096,0
+TAP.US,D,20170516,000000,77.2673,77.7184,77.1932,77.2829,1178306,0
+TAP.US,D,20170517,000000,76.9861,77.636,76.2493,76.4289,1756603,0
+TAP.US,D,20170518,000000,76.2805,76.2862,75.8261,76.0103,2015908,0
+TAP.US,D,20170519,000000,76.2952,77.4065,76.0268,77.3334,2396509,0
+TAP.US,D,20170522,000000,77.7275,78.4568,77.4636,78.1864,2680836,0
+TAP.US,D,20170523,000000,78.3008,78.4732,77.4809,77.9217,2802502,0
+TAP.US,D,20170524,000000,77.7912,77.9701,77.2334,77.5881,1675989,0
+TAP.US,D,20170525,000000,78.0132,78.2047,77.5964,77.765,1458474,0
+TAP.US,D,20170526,000000,77.6264,79.2529,77.4046,79.0301,2101492,0
+TAP.US,D,20170530,000000,78.7249,79.0449,78.2066,78.617,1950008,0
+TAP.US,D,20170531,000000,78.7965,79.4517,78.005,78.2156,3588486,0
+TAP.US,D,20170601,000000,78.3935,79.6982,78.3935,79.6982,2165290,0
+TAP.US,D,20170602,000000,79.9371,80.3496,79.5561,79.9226,1216765,0
+TAP.US,D,20170605,000000,79.5259,79.6751,78.8991,79.418,2201859,0
+TAP.US,D,20170606,000000,79.3263,79.6982,79.0634,79.2293,1235772,0
+TAP.US,D,20170607,000000,79.2027,80.4486,72.873,74.0806,11453824,0
+TAP.US,D,20170608,000000,73.8965,74.2198,70.9854,71.9174,10405496,0
+TAP.US,D,20170609,000000,71.6186,72.1318,71.0842,72.1163,4748339,0
+TAP.US,D,20170612,000000,71.9503,73.0461,71.6818,72.827,4389822,0
+TAP.US,D,20170613,000000,72.9839,73.627,72.6118,73.4181,3314196,0
+TAP.US,D,20170614,000000,73.7104,74.0725,72.3864,72.709,2503837,0
+TAP.US,D,20170615,000000,72.4469,72.5962,71.9833,72.3132,2530249,0
+TAP.US,D,20170616,000000,72.3304,72.4808,70.9527,71.6618,3816696,0
+TAP.US,D,20170619,000000,71.8357,71.8357,70.8864,71.439,3723490,0
+TAP.US,D,20170620,000000,71.3492,71.9585,71.2888,71.5057,1934770,0
+TAP.US,D,20170621,000000,71.3737,71.6698,70.6218,70.7711,1668251,0
+TAP.US,D,20170622,000000,70.7216,71.2043,70.5153,70.9176,1816144,0
+TAP.US,D,20170623,000000,70.9431,71.5453,70.7619,71.3737,2145846,0
+TAP.US,D,20170626,000000,71.7369,71.9246,71.2494,71.2494,1310713,0
+TAP.US,D,20170627,000000,71.2888,71.4473,70.7711,71.2731,1524504,0
+TAP.US,D,20170628,000000,71.604,72.4644,71.3737,72.1318,1814873,0
+TAP.US,D,20170629,000000,72.1234,72.1234,70.8773,71.34,1589650,0
+TAP.US,D,20170630,000000,71.6698,71.7531,71.2092,71.2403,1230887,0
+TAP.US,D,20170703,000000,71.5214,71.7679,71.1176,71.2979,625776,0
+TAP.US,D,20170705,000000,71.0842,71.5307,70.8949,71.3237,2084564,0
+TAP.US,D,20170706,000000,71.2247,71.6698,70.992,71.1256,1225781,0
+TAP.US,D,20170707,000000,71.1256,71.5546,70.8278,71.0679,1588728,0
+TAP.US,D,20170710,000000,71.4124,71.5636,70.5888,70.6401,1014378,0
+TAP.US,D,20170711,000000,70.5979,71.1833,70.4164,70.8949,1197979,0
+TAP.US,D,20170712,000000,71.5453,72.2455,71.1744,71.5803,3220532,0
+TAP.US,D,20170713,000000,71.8185,72.0594,71.3052,71.7763,2329066,0
+TAP.US,D,20170714,000000,72.0162,72.6337,71.877,72.5204,1191872,0
+TAP.US,D,20170717,000000,72.6432,72.7903,72.1729,72.2068,1180940,0
+TAP.US,D,20170718,000000,72.3645,72.4469,71.9668,72.2976,806001,0
+TAP.US,D,20170719,000000,72.402,73.0974,72.0501,73.0461,1562112,0
+TAP.US,D,20170720,000000,73.1241,73.3622,72.1913,72.2309,1487560,0
+TAP.US,D,20170721,000000,72.2068,72.709,72.0246,72.5962,2265139,0
+TAP.US,D,20170724,000000,72.5597,72.9152,72.3939,72.5779,1520291,0
+TAP.US,D,20170725,000000,72.5871,73.3264,72.4469,73.09,1536673,0
+TAP.US,D,20170726,000000,73.2531,73.7323,72.9068,73.4695,2552152,0
+TAP.US,D,20170727,000000,73.9312,74.6725,73.5253,73.9056,1487722,0
+TAP.US,D,20170728,000000,74.089,74.0972,73.0634,73.5253,870236,0
+TAP.US,D,20170731,000000,73.6473,73.7323,73.1645,73.4181,1059373,0
+TAP.US,D,20170801,000000,73.517,73.8578,73.2709,73.5923,1815085,0
+TAP.US,D,20170802,000000,77.239,77.578,74.887,75.771,3274826,0
+TAP.US,D,20170803,000000,75.6629,76.3568,74.9209,74.9787,1898662,0
+TAP.US,D,20170804,000000,75.0681,75.3663,74.3601,74.6807,1465263,0
+TAP.US,D,20170807,000000,74.6166,74.6807,74.1293,74.1364,1561991,0
+TAP.US,D,20170808,000000,74.2026,75.2001,74.1851,74.8054,2155085,0
+TAP.US,D,20170809,000000,74.7641,74.8558,74.2693,74.6725,1371789,0
+TAP.US,D,20170810,000000,74.2611,74.8466,73.8242,74.4243,1393889,0
+TAP.US,D,20170811,000000,74.5261,75.1701,74.021,74.5891,834478,0
+TAP.US,D,20170814,000000,74.7567,75.3744,74.7064,74.9787,949584,0
+TAP.US,D,20170815,000000,74.9034,75.301,74.7301,75.1426,872332,0
+TAP.US,D,20170816,000000,75.1517,75.6968,75.0528,75.3663,974101,0
+TAP.US,D,20170817,000000,75.2095,75.5146,74.2108,74.229,1138994,0
+TAP.US,D,20170818,000000,74.1044,74.3381,73.7104,74.0459,1322868,0
+TAP.US,D,20170821,000000,74.089,74.3691,73.8536,74.0367,569990,0
+TAP.US,D,20170822,000000,74.0806,74.4032,72.8575,73.454,2392127,0
+TAP.US,D,20170823,000000,73.3136,74.0725,72.8914,73.7573,1746678,0
+TAP.US,D,20170824,000000,73.5099,74.153,72.8354,74.1044,4222813,0
+TAP.US,D,20170825,000000,74.4159,75.3834,74.1044,75.0866,2991075,0
+TAP.US,D,20170828,000000,75.118,75.1857,73.5253,73.8407,4446140,0
+TAP.US,D,20170829,000000,73.2679,74.2217,73.2451,74.098,1330026,0
+TAP.US,D,20170830,000000,74.1311,74.5845,74.1311,74.2951,858716,0
+TAP.US,D,20170831,000000,74.4948,74.9346,74.2631,74.3976,1498045,0
+TAP.US,D,20170901,000000,74.593,75.117,74.3279,74.6295,1137083,0
+TAP.US,D,20170905,000000,74.363,74.6936,73.3999,73.6738,1556460,0
+TAP.US,D,20170906,000000,73.789,74.0559,73.2451,73.5408,2237749,0
+TAP.US,D,20170907,000000,73.6646,73.9146,72.8033,72.8958,1866726,0
+TAP.US,D,20170908,000000,73.0113,73.2935,72.6457,73.1527,2155425,0
+TAP.US,D,20170911,000000,73.3999,74.2307,73.276,74.1127,1440742,0
+TAP.US,D,20170912,000000,74.2402,74.8089,73.9726,74.3536,819843,0
+TAP.US,D,20170913,000000,73.6829,74.0815,73.1744,73.4255,2072413,0
+TAP.US,D,20170914,000000,73.2855,73.88,72.6804,72.7549,1374145,0
+TAP.US,D,20170915,000000,72.5137,72.8465,71.8349,72.3232,2080116,0
+TAP.US,D,20170918,000000,72.3232,72.3232,71.1972,71.3942,1697731,0
+TAP.US,D,20170919,000000,71.4033,71.6343,70.6327,70.847,1318490,0
+TAP.US,D,20170920,000000,70.6656,70.939,68.9485,69.1968,2144778,0
+TAP.US,D,20170921,000000,69.2575,69.2575,68.0864,68.6425,1801516,0
+TAP.US,D,20170922,000000,68.6425,68.9649,68.3941,68.6425,1769341,0
+TAP.US,D,20170925,000000,68.6599,68.8011,67.8958,68.1542,2662861,0
+TAP.US,D,20170926,000000,68.1276,68.6941,67.9215,68.2613,1485351,0
+TAP.US,D,20170927,000000,68.1542,68.2613,67.6145,67.8555,1761833,0
+TAP.US,D,20170928,000000,67.7155,67.9627,67.0758,67.4322,2024130,0
+TAP.US,D,20170929,000000,67.6053,68.2202,67.4817,67.6733,1947011,0
+TAP.US,D,20171002,000000,67.7794,68.1497,67.489,67.9893,2625998,0
+TAP.US,D,20171003,000000,68.1626,68.5016,67.7226,67.9041,1205377,0
+TAP.US,D,20171004,000000,67.9133,69.3977,67.9133,68.9485,1409152,0
+TAP.US,D,20171005,000000,69.3719,69.7613,68.7673,68.8908,1772792,0
+TAP.US,D,20171006,000000,68.6344,69.0092,68.5363,68.9485,1046292,0
+TAP.US,D,20171009,000000,68.7001,68.8149,68.0379,68.1865,1247905,0
+TAP.US,D,20171010,000000,68.2688,69.7045,68.2688,69.604,2015599,0
+TAP.US,D,20171011,000000,69.5874,69.8612,69.3719,69.7449,2144303,0
+TAP.US,D,20171012,000000,69.5636,69.9538,69.4453,69.918,977215,0
+TAP.US,D,20171013,000000,70.225,70.3836,69.1732,69.2888,1484273,0
+TAP.US,D,20171016,000000,69.1493,69.5205,68.3941,68.5913,1615497,0
+TAP.US,D,20171017,000000,68.5271,68.8057,68.1708,68.5519,1633060,0
+TAP.US,D,20171018,000000,68.793,68.8497,68.3503,68.4675,2158590,0
+TAP.US,D,20171019,000000,68.386,69.5205,68.3594,69.2803,1979021,0
+TAP.US,D,20171020,000000,69.3472,69.4635,68.793,69.0092,1371138,0
+TAP.US,D,20171023,000000,69.2144,69.3719,68.9176,69.3049,1570093,0
+TAP.US,D,20171024,000000,69.141,69.3555,68.6764,69.274,1017086,0
+TAP.US,D,20171025,000000,69.1649,69.1649,67.3167,68.1865,2960861,0
+TAP.US,D,20171026,000000,67.9709,67.9709,66.6038,66.6205,2423607,0
+TAP.US,D,20171027,000000,66.439,66.537,64.7375,65.0125,2756989,0
+TAP.US,D,20171030,000000,64.8886,65.7142,64.8054,65.4412,1806346,0
+TAP.US,D,20171031,000000,65.6903,67.1069,65.5833,67.0354,2427188,0
+TAP.US,D,20171101,000000,67.631,69.0642,66.5195,67.1776,3018292,0
+TAP.US,D,20171102,000000,66.9358,67.0272,65.0692,65.5502,3029619,0
+TAP.US,D,20171103,000000,65.6087,66.571,65.6087,66.1146,1556642,0
+TAP.US,D,20171106,000000,66.0065,66.1888,65.1783,65.3936,1488611,0
+TAP.US,D,20171107,000000,65.1873,65.6519,65.1873,65.3853,1444436,0
+TAP.US,D,20171108,000000,65.6519,66.1568,65.1617,66.0065,1484137,0
+TAP.US,D,20171109,000000,65.8398,66.9596,65.8398,66.7533,1141933,0
+TAP.US,D,20171110,000000,66.7862,66.9668,66.396,66.5958,1558738,0
+TAP.US,D,20171113,000000,66.4472,67.3324,66.4472,67.0097,1185563,0
+TAP.US,D,20171114,000000,66.7277,67.3481,66.4125,66.7442,1039831,0
+TAP.US,D,20171115,000000,66.7277,66.7277,65.236,65.31,1731760,0
+TAP.US,D,20171116,000000,65.31,66.4609,65.1526,65.8911,1246060,0
+TAP.US,D,20171117,000000,65.6832,66.2895,65.3853,66.0496,903368,0
+TAP.US,D,20171120,000000,65.8828,66.0405,65.5275,65.6519,957084,0
+TAP.US,D,20171121,000000,65.8232,66.396,65.6519,65.75,1052836,0
+TAP.US,D,20171122,000000,65.9901,66.1807,65.7059,65.9343,1777224,0
+TAP.US,D,20171124,000000,66.2539,66.2539,65.8911,66.0405,354655,0
+TAP.US,D,20171127,000000,65.9735,66.0889,65.4184,65.8014,1147930,0
+TAP.US,D,20171128,000000,65.7839,66.0405,64.9619,65.1368,1690631,0
+TAP.US,D,20171129,000000,65.0847,65.2197,63.5365,63.7616,2399987,0
+TAP.US,D,20171130,000000,63.7535,65.1783,63.5612,65.0774,2492395,0
+TAP.US,D,20171201,000000,65.1783,66.3619,65.1169,66.0038,1783046,0
+TAP.US,D,20171204,000000,66.2941,67.4936,65.8343,67.0859,1904650,0
+TAP.US,D,20171205,000000,67.2434,67.5376,66.4023,66.9291,1498711,0
+TAP.US,D,20171206,000000,67.1363,67.8107,66.9605,67.5534,1609330,0
+TAP.US,D,20171207,000000,67.3362,67.3362,66.5452,66.6196,969737,0
+TAP.US,D,20171208,000000,66.6113,66.8111,65.8435,66.778,1176355,0
+TAP.US,D,20171211,000000,66.6609,67.5109,66.4059,67.3196,1175124,0
+TAP.US,D,20171212,000000,67.2959,67.5376,66.7367,66.7862,1143489,0
+TAP.US,D,20171213,000000,66.7533,66.8532,66.0038,66.2448,1117590,0
+TAP.US,D,20171214,000000,66.2448,66.9366,66.0624,66.1356,1271135,0
+TAP.US,D,20171215,000000,66.3116,67.1179,66.1944,66.495,2825482,0
+TAP.US,D,20171218,000000,67.1363,67.8536,67.1363,67.3688,1819375,0
+TAP.US,D,20171219,000000,67.6367,67.8849,67.1857,67.2434,1827486,0
+TAP.US,D,20171220,000000,67.2195,67.3653,66.2786,67.1536,1326493,0
+TAP.US,D,20171221,000000,67.2434,67.9608,67.1455,67.6448,1804522,0
+TAP.US,D,20171222,000000,67.7859,67.95,67.3946,67.578,963477,0
+TAP.US,D,20171226,000000,67.6521,68.2688,67.6191,68.178,670899,0
+TAP.US,D,20171227,000000,68.3439,68.6288,68.0278,68.0608,806749,0
+TAP.US,D,20171228,000000,68.2028,68.4538,67.8536,68.3503,792563,0
+TAP.US,D,20171229,000000,68.5024,68.7874,68.3365,68.386,958575,0
+TAP.US,D,20180102,000000,68.5281,68.835,68.0278,68.5281,1363279,0
+TAP.US,D,20180103,000000,68.2523,68.5785,67.7035,67.8693,1597226,0
+TAP.US,D,20180104,000000,68.178,68.702,67.9784,68.3284,1159349,0
+TAP.US,D,20180105,000000,68.6864,69.219,68.3687,69.1028,1447868,0
+TAP.US,D,20180108,000000,69.0449,70.1863,68.7956,69.8447,1910509,0
+TAP.US,D,20180109,000000,69.8952,70.1863,68.7956,69.6855,1731202,0
+TAP.US,D,20180110,000000,69.82,71.4592,69.7358,71.0011,2153966,0
+TAP.US,D,20180111,000000,71.1954,71.5427,70.301,70.4036,1079179,0
+TAP.US,D,20180112,000000,70.7353,70.9727,70.412,70.728,1429735,0
+TAP.US,D,20180116,000000,70.8609,70.8949,70.3186,70.5943,2197941,0
+TAP.US,D,20180117,000000,70.8271,71.1358,70.412,70.5603,1306452,0
+TAP.US,D,20180118,000000,70.5428,70.5428,69.2456,69.3693,1411043,0
+TAP.US,D,20180119,000000,69.5864,69.9685,69.3728,69.8016,940322,0
+TAP.US,D,20180122,000000,69.7511,70.0948,69.4606,70.0435,1594524,0
+TAP.US,D,20180123,000000,70.0591,70.0684,69.3187,69.3784,1257261,0
+TAP.US,D,20180124,000000,69.6442,70.0765,69.2931,69.9033,1067078,0
+TAP.US,D,20180125,000000,69.9107,70.1362,69.4114,69.82,1085130,0
+TAP.US,D,20180126,000000,69.7211,70.3607,69.3693,70.3186,1173764,0
+TAP.US,D,20180129,000000,70.1021,70.521,69.5532,69.5616,967077,0
+TAP.US,D,20180130,000000,69.536,70.1536,69.5186,69.5616,1064819,0
+TAP.US,D,20180131,000000,69.7358,70.1443,69.3096,70.0116,1196275,0
+TAP.US,D,20180201,000000,69.8695,69.918,69.2538,69.6192,910443,0
+TAP.US,D,20180202,000000,69.1273,69.2363,67.3285,67.545,1491244,0
+TAP.US,D,20180205,000000,67.0282,67.8455,64.4508,64.7273,2112307,0
+TAP.US,D,20180206,000000,64.1446,65.3955,63.9605,64.9784,2650614,0
+TAP.US,D,20180207,000000,64.6707,65.1691,63.1543,63.4611,3024416,0
+TAP.US,D,20180208,000000,63.987,64.0695,62.0786,62.0857,3041914,0
+TAP.US,D,20180209,000000,62.3616,62.7198,60.5869,61.8365,2886251,0
+TAP.US,D,20180212,000000,62.938,63.8955,62.6274,63.1368,2387579,0
+TAP.US,D,20180213,000000,63.0122,63.4044,61.7533,63.078,2003932,0
+TAP.US,D,20180214,000000,64.37,67.2342,64.1611,67.0372,4664053,0
+TAP.US,D,20180215,000000,67.0704,68.211,65.9515,68.1121,2500127,0
+TAP.US,D,20180216,000000,68.0854,68.5711,67.4037,67.8849,2048071,0
+TAP.US,D,20180220,000000,66.4518,67.7189,66.4518,66.4518,2025923,0
+TAP.US,D,20180221,000000,66.3619,66.9605,65.5942,65.6199,2178033,0
+TAP.US,D,20180222,000000,65.7866,66.4463,64.9949,65.3698,2435367,0
+TAP.US,D,20180223,000000,65.5292,65.8049,64.545,65.5448,1664966,0
+TAP.US,D,20180226,000000,65.6457,66.2282,63.9358,64.9353,1965060,0
+TAP.US,D,20180227,000000,64.8107,65.1335,63.802,63.8103,1562344,0
+TAP.US,D,20180228,000000,64.1778,64.2188,63.3036,63.5365,2327167,0
+TAP.US,D,20180301,000000,63.7873,64.5936,63.2092,64.0282,2643950,0
+TAP.US,D,20180302,000000,64.1867,65.6795,63.9266,65.6292,2366322,0
+TAP.US,D,20180305,000000,65.4193,65.8141,64.4059,65.3688,2792512,0
+TAP.US,D,20180306,000000,65.6292,66.1044,65.1929,66.0048,2305271,0
+TAP.US,D,20180307,000000,65.3524,65.7279,65.1268,65.5603,1374116,0
+TAP.US,D,20180308,000000,65.9231,67.5963,65.7968,67.479,2831848,0
+TAP.US,D,20180309,000000,67.6547,67.9737,67.2794,67.9315,2163696,0
+TAP.US,D,20180312,000000,68.0665,68.6609,67.4946,67.8235,1832237,0
+TAP.US,D,20180313,000000,68.2001,68.2001,67.2528,67.4056,1761932,0
+TAP.US,D,20180314,000000,67.6979,68.0407,67.2794,67.9408,1846375,0
+TAP.US,D,20180315,000000,67.7721,68.2742,67.7721,68.2001,2250098,0
+TAP.US,D,20180316,000000,68.4263,68.5088,66.2904,67.1785,3986390,0
+TAP.US,D,20180319,000000,67.0016,67.2443,66.2685,66.5747,1810392,0
+TAP.US,D,20180320,000000,66.6763,66.8752,64.3372,64.4059,3022885,0
+TAP.US,D,20180321,000000,64.3884,64.557,63.4996,63.7094,2399301,0
+TAP.US,D,20180322,000000,63.2999,63.7443,62.1343,62.3195,3541244,0
+TAP.US,D,20180323,000000,62.478,62.478,60.3761,60.4503,3781411,0
+TAP.US,D,20180326,000000,61.1548,62.2032,60.761,61.9183,3085547,0
+TAP.US,D,20180327,000000,62.018,62.871,61.4491,62.1857,2212419,0
+TAP.US,D,20180328,000000,62.5201,64.1118,62.3287,63.1744,2828594,0
+TAP.US,D,20180329,000000,63.7525,64.0449,63.0891,63.1056,1653543,0
+TAP.US,D,20180402,000000,63.0891,63.2146,61.089,61.2301,1925375,0
+TAP.US,D,20180403,000000,61.3062,62.0776,60.8443,61.6928,2853977,0
+TAP.US,D,20180404,000000,60.9944,62.2765,60.5677,62.0776,4216334,0
+TAP.US,D,20180405,000000,62.4698,62.5961,61.767,61.8925,2521181,0
+TAP.US,D,20180406,000000,61.5745,62.4349,60.9637,61.2887,2710568,0
+TAP.US,D,20180409,000000,61.4234,62.1857,60.9697,61.3062,1690292,0
+TAP.US,D,20180410,000000,61.6496,62.0914,61.2978,61.9832,1364009,0
+TAP.US,D,20180411,000000,61.6661,62.0914,61.5882,61.9008,1192066,0
+TAP.US,D,20180412,000000,61.951,62.2032,61.4887,61.6661,1621286,0
+TAP.US,D,20180413,000000,61.8412,61.9923,60.9883,61.1376,2462974,0
+TAP.US,D,20180416,000000,61.6138,61.9337,61.2226,61.6138,1526260,0
+TAP.US,D,20180417,000000,61.2301,61.809,60.6014,61.7486,1786524,0
+TAP.US,D,20180418,000000,61.5745,61.8834,61.2978,61.3474,1350192,0
+TAP.US,D,20180419,000000,61.2226,61.4929,60.585,61.2052,2340530,0
+TAP.US,D,20180420,000000,61.0376,61.2456,58.6837,58.9604,5372583,0
+TAP.US,D,20180423,000000,58.9348,60.2754,58.8349,60.2507,2952687,0
+TAP.US,D,20180424,000000,60.6354,60.7278,59.5716,60.0573,1798169,0
+TAP.US,D,20180425,000000,59.8566,60.3083,59.5807,60.2413,1791365,0
+TAP.US,D,20180426,000000,60.7534,61.2631,60.4724,60.7278,2381856,0
+TAP.US,D,20180427,000000,60.903,61.0543,60.2001,60.5677,2145792,0
+TAP.US,D,20180430,000000,60.9451,60.9883,59.6714,59.6798,3935672,0
+TAP.US,D,20180501,000000,59.6714,60.1158,58.9514,60.0491,4174974,0
+TAP.US,D,20180502,000000,56.9995,57.2176,50.4191,50.8004,14841688,0
+TAP.US,D,20180503,000000,50.791,53.0205,49.6945,49.7614,6708120,0
+TAP.US,D,20180504,000000,49.9884,50.7765,49.217,50.6664,4925285,0
+TAP.US,D,20180507,000000,50.6664,51.1438,49.5349,49.9545,4931308,0
+TAP.US,D,20180508,000000,50.1387,50.9514,49.7025,50.5896,2865012,0
+TAP.US,D,20180509,000000,50.5986,51.1768,50.2559,51.1612,1982235,0
+TAP.US,D,20180510,000000,51.0605,51.6029,50.5896,51.4371,2954192,0
+TAP.US,D,20180511,000000,51.3784,51.4867,50.5573,50.8663,1643841,0
+TAP.US,D,20180514,000000,51.1274,51.504,50.5409,50.616,2489523,0
+TAP.US,D,20180515,000000,50.1469,50.6747,49.9033,50.3063,2881731,0
+TAP.US,D,20180516,000000,50.3147,50.6922,50.1972,50.3558,2284794,0
+TAP.US,D,20180517,000000,50.2149,50.6829,50.1047,50.4815,2689798,0
+TAP.US,D,20180518,000000,50.616,50.6829,50.1223,50.4658,1836666,0
+TAP.US,D,20180521,000000,50.6829,50.967,50.4567,50.5986,1654874,0
+TAP.US,D,20180522,000000,50.8341,51.3619,50.6922,51.1274,2948395,0
+TAP.US,D,20180523,000000,51.1943,51.8816,50.9578,51.6963,2136289,0
+TAP.US,D,20180524,000000,51.6963,51.7714,50.9357,51.546,2226764,0
+TAP.US,D,20180525,000000,51.3445,51.9318,51.1274,51.4618,2513359,0
+TAP.US,D,20180529,000000,51.1274,51.7899,51.1274,51.5699,2626546,0
+TAP.US,D,20180530,000000,51.8981,52.5009,51.5699,52.2324,1986805,0
+TAP.US,D,20180531,000000,52.7032,52.7776,51.2181,51.646,3126637,0
+TAP.US,D,20180601,000000,51.984,52.2873,51.7139,51.9567,1589251,0
+TAP.US,D,20180604,000000,52.4394,52.5577,51.5288,51.7653,1573930,0
+TAP.US,D,20180605,000000,51.7653,51.9209,51.3005,51.5288,2477719,0
+TAP.US,D,20180606,000000,51.3765,52.893,51.065,52.1095,3419912,0
+TAP.US,D,20180607,000000,51.8484,53.0541,51.8218,52.8096,2879237,0
+TAP.US,D,20180608,000000,52.97,53.6123,52.9406,53.604,1732146,0
+TAP.US,D,20180611,000000,53.7551,54.7431,53.5691,54.5386,3623022,0
+TAP.US,D,20180612,000000,54.6743,55.804,54.403,55.7362,2781049,0
+TAP.US,D,20180613,000000,55.8224,56.5617,55.3405,55.7444,2443215,0
+TAP.US,D,20180614,000000,55.7692,56.3354,55.3669,56.2676,2453543,0
+TAP.US,D,20180615,000000,56.2758,57.3315,56.0669,57.2534,4017318,0
+TAP.US,D,20180618,000000,56.5966,56.723,55.9964,56.513,3066415,0
+TAP.US,D,20180619,000000,56.2428,57.171,56.0825,57.0264,2034060,0
+TAP.US,D,20180620,000000,57.0264,57.5065,56.4782,57.4412,3299657,0
+TAP.US,D,20180621,000000,57.533,57.5595,56.6479,56.9008,1740058,0
+TAP.US,D,20180622,000000,57.4056,58.4025,57.1187,58.2072,3057729,0
+TAP.US,D,20180625,000000,58.1899,59.8447,58.1825,58.8579,2637255,0
+TAP.US,D,20180626,000000,58.5877,58.6461,57.4578,57.861,2382863,0
+TAP.US,D,20180627,000000,57.5422,58.2321,56.9851,57.171,2243461,0
+TAP.US,D,20180628,000000,57.3068,57.8784,56.7825,57.2132,1949038,0
+TAP.US,D,20180629,000000,57.3068,57.9049,56.8155,57.3796,2171868,0
+TAP.US,D,20180702,000000,57.1022,57.4661,56.6726,57.0264,1306128,0
+TAP.US,D,20180703,000000,57.1443,57.4899,56.7321,57.0848,1003794,0
+TAP.US,D,20180705,000000,57.6172,58.8495,57.4239,58.7807,2540523,0
+TAP.US,D,20180706,000000,59.0942,59.7292,58.8323,59.5568,1924892,0
+TAP.US,D,20180709,000000,59.591,59.8355,58.7551,58.8826,1771760,0
+TAP.US,D,20180710,000000,58.605,58.7636,57.566,57.6769,2361144,0
+TAP.US,D,20180711,000000,57.7942,58.1064,56.8742,57.861,4645316,0
+TAP.US,D,20180712,000000,58.0222,58.0488,56.9584,57.1022,1668563,0
+TAP.US,D,20180713,000000,57.1363,57.6172,56.9676,57.4331,1755899,0
+TAP.US,D,20180716,000000,57.4412,57.5065,56.3354,56.4198,2204018,0
+TAP.US,D,20180717,000000,56.1238,57.2453,56.0405,56.5039,5833020,0
+TAP.US,D,20180718,000000,56.4022,56.538,53.7707,54.2683,4030467,0
+TAP.US,D,20180719,000000,53.9669,54.3543,53.5602,53.8658,4805905,0
+TAP.US,D,20180720,000000,54.1265,54.1265,52.827,53.0038,4990644,0
+TAP.US,D,20180723,000000,52.7179,53.6864,52.7099,53.3337,2561928,0
+TAP.US,D,20180724,000000,52.9206,54.7082,52.9206,54.3205,5164465,0
+TAP.US,D,20180725,000000,54.6989,55.314,54.5651,55.1617,4695626,0
+TAP.US,D,20180726,000000,54.8521,55.8312,54.4553,55.0691,4724699,0
+TAP.US,D,20180727,000000,55.0691,55.4667,53.6689,54.2106,2345085,0
+TAP.US,D,20180730,000000,54.0575,56.7717,54.0575,56.3098,4715468,0
+TAP.US,D,20180731,000000,56.5543,57.4239,56.0229,56.5039,5034740,0
+TAP.US,D,20180801,000000,55.0279,59.9107,54.3543,58.4703,9063293,0
+TAP.US,D,20180802,000000,58.8579,59.0007,57.1966,58.0479,5644358,0
+TAP.US,D,20180803,000000,58.2321,58.8981,57.9462,58.3594,2610968,0
+TAP.US,D,20180806,000000,58.4703,58.9759,58.1485,58.2413,2532037,0
+TAP.US,D,20180807,000000,58.375,58.4445,57.5156,58.0222,1881310,0
+TAP.US,D,20180808,000000,58.0635,58.1669,56.1081,56.1494,3030328,0
+TAP.US,D,20180809,000000,55.9395,56.6972,55.7692,56.1155,2267929,0
+TAP.US,D,20180810,000000,55.6609,56.0045,54.9875,55.2056,2746419,0
+TAP.US,D,20180813,000000,54.9179,55.4238,54.4625,55.1873,2885066,0
+TAP.US,D,20180814,000000,55.5686,57.0848,55.4961,56.832,1922817,0
+TAP.US,D,20180815,000000,56.4535,56.7331,55.9102,56.657,1985004,0
+TAP.US,D,20180816,000000,56.8495,57.5285,56.6809,57.2534,1571880,0
+TAP.US,D,20180817,000000,57.4981,58.2321,57.1966,57.8199,1751152,0
+TAP.US,D,20180820,000000,57.7776,58.1579,57.4412,57.9203,1954745,0
+TAP.US,D,20180821,000000,58.1064,58.1669,57.533,57.5595,1502954,0
+TAP.US,D,20180822,000000,57.641,57.6503,57.162,57.5156,1091756,0
+TAP.US,D,20180823,000000,57.3796,57.8023,57.1966,57.4331,1554203,0
+TAP.US,D,20180824,000000,57.8537,58.3007,57.348,57.3717,1172864,0
+TAP.US,D,20180827,000000,57.4412,57.7346,56.4398,57.3385,1227894,0
+TAP.US,D,20180828,000000,57.2371,57.7108,56.3263,56.513,1409780,0
+TAP.US,D,20180829,000000,56.6809,56.9923,56.0576,56.8742,2110458,0
+TAP.US,D,20180830,000000,56.7991,57.2057,56.4848,56.7898,1079035,0
+TAP.US,D,20180831,000000,56.5691,57.1123,56.3472,56.6286,1067849,0
+TAP.US,D,20180904,000000,56.3317,56.6286,54.7294,55.0591,2842057,0
+TAP.US,D,20180905,000000,54.6338,55.9166,54.6191,55.705,1566308,0
+TAP.US,D,20180906,000000,55.881,56.5372,55.4759,56.3482,1612876,0
+TAP.US,D,20180907,000000,55.5777,55.595,53.7102,54.1189,3006951,0
+TAP.US,D,20180910,000000,54.2043,55.2881,54.0318,54.9217,2273521,0
+TAP.US,D,20180911,000000,54.3481,54.7117,53.1936,53.3109,2667563,0
+TAP.US,D,20180912,000000,53.2265,53.8122,53.1176,53.5234,1872714,0
+TAP.US,D,20180913,000000,53.856,54.0922,53.3713,53.8643,1095811,0
+TAP.US,D,20180914,000000,53.6837,53.7011,53.1412,53.5749,1791962,0
+TAP.US,D,20180917,000000,53.7102,54.523,53.4557,54.3388,1876429,0
+TAP.US,D,20180918,000000,54.5322,54.7328,53.8716,54.1949,1522598,0
+TAP.US,D,20180919,000000,53.9218,55.3578,53.9218,54.5414,2029220,0
+TAP.US,D,20180920,000000,54.9665,55.9752,54.5934,55.0846,2573902,0
+TAP.US,D,20180921,000000,55.169,55.3485,54.601,54.9665,3474647,0
+TAP.US,D,20180924,000000,54.457,54.7294,52.8034,53.0137,3644834,0
+TAP.US,D,20180925,000000,53.2696,53.2696,52.0299,52.4705,2481634,0
+TAP.US,D,20180926,000000,52.7857,53.3713,52.3871,52.8371,1783781,0
+TAP.US,D,20180927,000000,52.6576,53.0137,52.1233,52.3871,1085651,0
+TAP.US,D,20180928,000000,52.1901,52.5659,51.952,52.183,1878280,0
+TAP.US,D,20181001,000000,52.2516,52.3956,51.843,51.9374,1944858,0
+TAP.US,D,20181002,000000,51.852,52.7179,51.852,52.6576,2102832,0
+TAP.US,D,20181003,000000,53.1083,53.3528,51.7422,52.0556,2688058,0
+TAP.US,D,20181004,000000,51.852,52.4038,51.5801,52.071,2506905,0
+TAP.US,D,20181005,000000,52.3094,52.9296,52.0638,52.5136,2097800,0
+TAP.US,D,20181008,000000,52.6747,53.5317,52.522,53.244,1349038,0
+TAP.US,D,20181009,000000,52.9206,52.9378,52.2295,52.378,1444485,0
+TAP.US,D,20181010,000000,52.2167,53.0744,52.0051,52.0225,1578505,0
+TAP.US,D,20181011,000000,52.0556,52.37,50.5035,50.5612,2829416,0
+TAP.US,D,20181012,000000,50.91,51.0715,49.8914,50.3421,1409287,0
+TAP.US,D,20181015,000000,50.4265,51.0715,50.3998,50.6297,1562825,0
+TAP.US,D,20181016,000000,50.91,51.3765,50.4346,51.1044,1444883,0
+TAP.US,D,20181017,000000,50.5877,51.1815,49.9005,50.5455,1730975,0
+TAP.US,D,20181018,000000,50.6985,51.2325,49.8511,50.0352,1280726,0
+TAP.US,D,20181019,000000,50.2323,51.284,50.2323,50.825,943318,0
+TAP.US,D,20181022,000000,50.977,51.1988,49.9426,49.9692,1501819,0
+TAP.US,D,20181023,000000,49.7309,50.0524,48.3814,49.4671,2163793,0
+TAP.US,D,20181024,000000,49.6887,51.1567,49.6887,50.3502,2430509,0
+TAP.US,D,20181025,000000,49.3912,49.5011,48.067,48.2198,4838857,0
+TAP.US,D,20181026,000000,48.0917,48.2641,47.1095,47.2626,4262877,0
+TAP.US,D,20181029,000000,47.772,48.374,47.5676,48.0177,3891820,0
+TAP.US,D,20181030,000000,48.2045,49.5864,47.9397,49.3912,5622651,0
+TAP.US,D,20181031,000000,52.6923,55.0754,52.0299,54.3042,7336092,0
+TAP.US,D,20181101,000000,54.9398,57.3746,54.5157,55.9926,4642860,0
+TAP.US,D,20181102,000000,56.0779,56.3572,52.9378,53.5563,3090057,0
+TAP.US,D,20181105,000000,53.6746,54.2866,53.0432,53.5317,2504799,0
+TAP.US,D,20181106,000000,52.9562,53.8377,51.9024,53.1587,2675572,0
+TAP.US,D,20181107,000000,53.5655,54.2866,52.8234,53.9824,2366976,0
+TAP.US,D,20181108,000000,53.8643,54.9023,53.7196,54.2784,2177850,0
+TAP.US,D,20181109,000000,54.3481,54.9482,53.9741,54.7294,2531671,0
+TAP.US,D,20181112,000000,54.3481,56.0524,54.0147,55.5777,2801342,0
+TAP.US,D,20181113,000000,55.7626,56.0944,54.4487,54.72,1800902,0
+TAP.US,D,20181114,000000,55.0591,55.1368,54.2692,54.9398,1409964,0
+TAP.US,D,20181115,000000,54.9217,55.0086,54.2455,54.8903,1516906,0
+TAP.US,D,20181116,000000,54.7695,55.094,54.3637,54.9308,1917372,0
+TAP.US,D,20181119,000000,55.1021,56.6038,55.0673,56.3317,2554799,0
+TAP.US,D,20181120,000000,55.7454,56.832,54.7879,55.0499,2328784,0
+TAP.US,D,20181121,000000,55.0086,55.3981,54.1265,54.414,1753191,0
+TAP.US,D,20181123,000000,54.457,54.7695,54.0182,54.3875,828997,0
+TAP.US,D,20181126,000000,54.9217,55.4421,54.5588,55.1368,2273477,0
+TAP.US,D,20181127,000000,54.72,55.433,54.141,55.2962,1531026,0
+TAP.US,D,20181128,000000,55.213,56.0944,54.8813,55.9248,3088379,0
+TAP.US,D,20181129,000000,55.7123,55.9093,54.4222,54.9088,2136080,0
+TAP.US,D,20181130,000000,55.0883,56.2271,55.0701,56.1558,3110317,0
+TAP.US,D,20181203,000000,56.24,56.4968,54.8145,56.4701,2359313,0
+TAP.US,D,20181204,000000,56.2484,56.6158,55.2588,55.3862,2371060,0
+TAP.US,D,20181206,000000,54.8317,55.0793,53.8598,55.0361,2309768,0
+TAP.US,D,20181207,000000,54.7714,55.823,53.8166,54.1069,2302686,0
+TAP.US,D,20181210,000000,54.413,54.435,52.6805,53.5681,1657939,0
+TAP.US,D,20181211,000000,53.7891,54.3792,53.0982,53.3979,1434892,0
+TAP.US,D,20181212,000000,53.8598,55.3011,53.7983,53.8515,3202229,0
+TAP.US,D,20181213,000000,54.1831,54.806,53.5681,53.9622,2018134,0
+TAP.US,D,20181214,000000,53.5097,53.7799,52.8004,52.9369,1874008,0
+TAP.US,D,20181217,000000,52.8078,53.1843,51.4682,51.7158,2635884,0
+TAP.US,D,20181218,000000,51.93,52.97,50.2304,50.6307,2631612,0
+TAP.US,D,20181219,000000,50.716,51.4005,49.1116,49.3242,2429033,0
+TAP.US,D,20181220,000000,49.2226,49.9043,48.3777,48.8717,2552428,0
+TAP.US,D,20181221,000000,48.8717,50.05,47.3348,47.3873,3402106,0
+TAP.US,D,20181224,000000,47.3348,47.693,46.2519,47.0877,1272135,0
+TAP.US,D,20181226,000000,47.2241,47.9589,46.6185,47.9498,4402515,0
+TAP.US,D,20181227,000000,47.5485,48.2905,46.7121,48.2741,2698799,0
+TAP.US,D,20181228,000000,48.4107,48.7607,47.5576,47.7629,2812074,0
+TAP.US,D,20181231,000000,47.7016,48.0606,46.9089,47.9498,2285957,0
+TAP.US,D,20190102,000000,47.7096,49.1805,47.2113,48.7441,1928207,0
+TAP.US,D,20190103,000000,48.6672,49.6082,48.3694,49.4103,2343441,0
+TAP.US,D,20190104,000000,49.6917,51.2978,49.6917,50.9807,1875100,0
+TAP.US,D,20190107,000000,50.6564,51.5635,50.2796,50.8699,2820251,0
+TAP.US,D,20190108,000000,51.2291,52.4752,50.7242,52.2279,2278960,0
+TAP.US,D,20190109,000000,51.6642,52.3304,51.2107,52.0821,1534870,0
+TAP.US,D,20190110,000000,52.39,53.9714,52.2104,53.6689,3125503,0
+TAP.US,D,20190111,000000,54.0284,54.3792,53.55,54.0813,1808432,0
+TAP.US,D,20190114,000000,53.8332,54.1162,53.1028,53.244,3054482,0
+TAP.US,D,20190115,000000,53.3538,53.55,52.7061,53.3035,1334401,0
+TAP.US,D,20190116,000000,53.0223,53.4236,52.2452,52.3038,1467956,0
+TAP.US,D,20190117,000000,52.2012,53.013,52.1564,52.7482,2099434,0
+TAP.US,D,20190118,000000,53.1074,54.4398,53.1074,54.3205,1909924,0
+TAP.US,D,20190122,000000,54.2592,54.7714,53.6491,54.7302,2361788,0
+TAP.US,D,20190123,000000,54.9693,55.2084,54.5111,55.0023,1372891,0
+TAP.US,D,20190124,000000,54.7302,54.8235,53.7891,54.1236,1741153,0
+TAP.US,D,20190125,000000,54.523,55.6427,54.491,54.9866,1701610,0
+TAP.US,D,20190128,000000,54.7979,54.9491,54.1384,54.7714,1075117,0
+TAP.US,D,20190129,000000,54.9427,55.3897,54.4479,55.2835,1121287,0
+TAP.US,D,20190130,000000,55.4906,56.2575,54.9336,55.7792,1204455,0
+TAP.US,D,20190131,000000,55.9332,56.9246,55.6683,56.8724,1490550,0
+TAP.US,D,20190201,000000,56.9328,57.1895,56.2748,56.3511,1611453,0
+TAP.US,D,20190204,000000,56.2841,56.4884,55.8141,56.2237,1358877,0
+TAP.US,D,20190205,000000,56.5645,57.4101,56.2748,56.7871,2128439,0
+TAP.US,D,20190206,000000,56.5397,56.9374,55.5749,56.0706,1688786,0
+TAP.US,D,20190207,000000,56.0532,56.4545,55.6683,55.9846,1394035,0
+TAP.US,D,20190208,000000,55.8554,56.1292,55.0361,55.4475,1971741,0
+TAP.US,D,20190211,000000,55.6024,55.8322,55.1506,55.8048,2936678,0
+TAP.US,D,20190212,000000,51.4077,52.9369,50.3843,50.5373,8961046,0
+TAP.US,D,20190213,000000,50.4685,51.0228,49.8806,50.955,5774734,0
+TAP.US,D,20190214,000000,50.6914,51.5279,50.6491,51.0916,2796685,0
+TAP.US,D,20190215,000000,51.5691,52.2104,51.3142,52.006,1894350,0
+TAP.US,D,20190219,000000,51.7935,52.3818,51.3912,52.1773,1914982,0
+TAP.US,D,20190220,000000,52.0491,53.9266,52.0491,52.4166,3634548,0
+TAP.US,D,20190221,000000,52.5943,53.526,52.1507,53.0048,1669440,0
+TAP.US,D,20190222,000000,52.5172,52.9874,51.6552,52.8774,1438508,0
+TAP.US,D,20190225,000000,53.1412,53.1412,52.1171,52.1171,2815692,0
+TAP.US,D,20190226,000000,52.2369,52.39,51.9804,52.1171,1324999,0
+TAP.US,D,20190227,000000,51.93,52.3734,51.81,52.1773,2936991,0
+TAP.US,D,20190228,000000,52.3981,53.1843,52.2196,52.6465,1969986,0
+TAP.US,D,20190301,000000,52.8948,53.4198,52.6981,52.7837,2441214,0
+TAP.US,D,20190304,000000,52.7317,53.0157,52.0876,52.6465,1849959,0
+TAP.US,D,20190305,000000,52.4304,52.7837,51.985,52.5091,1990603,0
+TAP.US,D,20190306,000000,52.577,52.8014,51.4426,51.7091,1887842,0
+TAP.US,D,20190307,000000,51.744,51.7953,51.3574,51.6057,1806613,0
+TAP.US,D,20190308,000000,51.6414,51.7175,50.9874,51.0981,1159645,0
+TAP.US,D,20190311,000000,51.1686,51.7953,50.9441,51.657,1326913,0
+TAP.US,D,20190312,000000,51.744,52.0188,51.5368,51.7533,1270140,0
+TAP.US,D,20190313,000000,51.7953,52.5853,51.7091,52.0785,2452925,0
+TAP.US,D,20190314,000000,52.0609,52.3102,51.8248,51.9933,2453358,0
+TAP.US,D,20190315,000000,51.9933,52.8957,51.9411,52.2764,2838085,0
+TAP.US,D,20190318,000000,52.4146,52.6585,52.1398,52.389,1277451,0
+TAP.US,D,20190319,000000,52.5338,52.8088,51.9758,52.2251,1864300,0
+TAP.US,D,20190320,000000,52.0188,52.1132,50.8938,51.3739,2574406,0
+TAP.US,D,20190321,000000,51.1255,52.2673,51.0981,52.2673,1490704,0
+TAP.US,D,20190322,000000,51.8649,51.8649,51.0907,51.0981,1425417,0
+TAP.US,D,20190325,000000,51.0211,51.1596,50.497,50.497,1441210,0
+TAP.US,D,20190326,000000,50.7885,51.1255,50.6088,51.1255,1507319,0
+TAP.US,D,20190327,000000,50.9696,51.3739,50.5235,50.9608,1625410,0
+TAP.US,D,20190328,000000,51.0476,51.3142,50.8333,50.9441,1598855,0
+TAP.US,D,20190329,000000,51.3052,51.7696,51.0907,51.271,2148302,0
+TAP.US,D,20190401,000000,51.5368,52.1398,51.4342,51.8895,1551239,0
+TAP.US,D,20190402,000000,51.9336,51.985,51.4342,51.7011,1287900,0
+TAP.US,D,20190403,000000,51.657,51.9153,51.0294,51.4342,1736973,0
+TAP.US,D,20190404,000000,51.6148,52.3532,51.4251,52.2251,1569843,0
+TAP.US,D,20190405,000000,52.2251,52.4304,51.6917,52.1132,1243663,0
+TAP.US,D,20190408,000000,51.8731,52.4394,51.8731,52.2516,1363128,0
+TAP.US,D,20190409,000000,51.8128,52.0107,50.9092,51.1851,1662460,0
+TAP.US,D,20190410,000000,51.142,51.2877,50.5062,51.0559,1955393,0
+TAP.US,D,20190411,000000,51.4169,52.1893,51.3344,51.6332,1703205,0
+TAP.US,D,20190412,000000,51.7872,52.3799,51.4692,51.5553,848345,0
+TAP.US,D,20190415,000000,51.7872,52.0966,51.5708,51.9576,1152529,0
+TAP.US,D,20190416,000000,51.9576,52.2342,51.0814,51.1686,2060772,0
+TAP.US,D,20190417,000000,51.2189,51.6917,50.9011,51.0733,1330220,0
+TAP.US,D,20190418,000000,51.3142,52.8867,51.2969,52.7748,2231343,0
+TAP.US,D,20190422,000000,52.8525,53.5749,52.4662,52.5697,2201328,0
+TAP.US,D,20190423,000000,52.5603,52.6714,51.8466,52.6714,1842679,0
+TAP.US,D,20190424,000000,52.7657,53.747,52.6382,53.7305,1932498,0
+TAP.US,D,20190425,000000,53.2577,54.1493,53.0403,53.9788,1581469,0
+TAP.US,D,20190426,000000,54.1583,55.1141,54.1583,54.8649,1558626,0
+TAP.US,D,20190429,000000,54.7688,55.0874,54.6394,54.907,2516810,0
+TAP.US,D,20190430,000000,54.7688,55.2844,54.3818,55.1726,2779044,0
+TAP.US,D,20190501,000000,54.1401,54.1401,50.8755,51.0149,5562610,0
+TAP.US,D,20190502,000000,50.8845,51.5626,50.2906,51.5031,2212886,0
+TAP.US,D,20190503,000000,51.9667,52.8088,51.8292,52.7491,1987108,0
+TAP.US,D,20190506,000000,52.2167,52.8525,52.1059,52.4146,1357287,0
+TAP.US,D,20190507,000000,52.0785,52.2029,51.2098,51.6414,1969468,0
+TAP.US,D,20190508,000000,51.4342,51.4426,50.3003,50.8663,2275006,0
+TAP.US,D,20190509,000000,50.5317,50.6866,49.4489,50.1533,1619777,0
+TAP.US,D,20190510,000000,50.0406,50.4201,49.3021,50.4017,1495703,0
+TAP.US,D,20190513,000000,49.8701,49.9298,49.3186,49.7411,1250081,0
+TAP.US,D,20190514,000000,49.938,50.6088,49.7584,50.2149,1367052,0
+TAP.US,D,20190515,000000,50.1451,50.6262,49.9123,50.1104,1442543,0
+TAP.US,D,20190516,000000,50.1699,50.9185,50.0774,50.3172,1590364,0
+TAP.US,D,20190517,000000,50.1185,50.7042,50.0242,50.4201,973506,0
+TAP.US,D,20190520,000000,50.136,50.497,49.7503,49.9043,993530,0
+TAP.US,D,20190521,000000,49.9903,50.5573,49.9043,50.5143,899238,0
+TAP.US,D,20190522,000000,50.3003,51.0814,50.1745,50.9277,1188058,0
+TAP.US,D,20190523,000000,50.5317,51.0907,50.1699,51.0733,1436859,0
+TAP.US,D,20190524,000000,51.1072,51.2969,50.334,50.4712,1257784,0
+TAP.US,D,20190528,000000,50.4796,50.6775,49.1042,49.1994,2009638,0
+TAP.US,D,20190529,000000,49.0446,49.063,47.3168,47.6693,2531147,0
+TAP.US,D,20190530,000000,47.5238,47.8947,46.6726,47.0582,2399312,0
+TAP.US,D,20190531,000000,46.5138,47.6821,46.2546,47.6134,2931514,0
+TAP.US,D,20190603,000000,47.4835,48.584,47.3276,48.4097,2045209,0
+TAP.US,D,20190604,000000,48.8602,50.2461,48.8038,50.2119,2062045,0
+TAP.US,D,20190605,000000,50.5921,50.5921,49.5788,49.7273,1812819,0
+TAP.US,D,20190606,000000,49.8739,50.1671,49.7786,49.9783,1527392,0
+TAP.US,D,20190607,000000,50.3935,50.7094,48.2806,49.3369,3197155,0
+TAP.US,D,20190610,000000,48.965,48.9943,47.1975,47.4061,2896256,0
+TAP.US,D,20190611,000000,47.3973,47.6134,46.6267,47.3101,2947398,0
+TAP.US,D,20190612,000000,47.5521,48.0296,47.3845,47.5016,1622819,0
+TAP.US,D,20190613,000000,47.631,47.8691,47.259,47.7263,1587881,0
+TAP.US,D,20190614,000000,47.6134,47.969,46.5954,46.7649,2256435,0
+TAP.US,D,20190617,000000,46.6523,46.7649,46.1153,46.47,2095439,0
+TAP.US,D,20190618,000000,47.0067,47.2066,46.6899,46.8603,1534013,0
+TAP.US,D,20190619,000000,46.9373,47.7263,46.6442,47.3358,1560105,0
+TAP.US,D,20190620,000000,47.4229,48.0203,47.3187,47.6134,1639996,0
+TAP.US,D,20190621,000000,47.631,48.0983,47.0848,47.9946,2546567,0
+TAP.US,D,20190624,000000,48.0129,48.332,47.587,48.0296,1239146,0
+TAP.US,D,20190625,000000,48.0542,48.2198,47.2232,47.9773,1599762,0
+TAP.US,D,20190626,000000,47.8299,47.9773,47.3358,47.5962,1824536,0
+TAP.US,D,20190627,000000,47.6043,48.1073,47.4061,47.9157,1448797,0
+TAP.US,D,20190628,000000,48.2806,48.866,48.0633,48.4975,2263027,0
+TAP.US,D,20190701,000000,48.7488,48.9164,48.2878,48.7643,1433538,0
+TAP.US,D,20190702,000000,49.0072,49.1381,48.4364,48.6104,891534,0
+TAP.US,D,20190703,000000,48.9476,49.4149,48.8602,49.2415,911251,0
+TAP.US,D,20190705,000000,49.1628,49.2986,48.4537,49.2326,709839,0
+TAP.US,D,20190708,000000,49.2848,49.3277,48.7396,48.8861,876309,0
+TAP.US,D,20190709,000000,48.6352,48.6745,47.7171,48.0983,1174485,0
+TAP.US,D,20190710,000000,48.3923,48.7643,48.2198,48.385,1293549,0
+TAP.US,D,20190711,000000,48.332,48.4244,47.0162,47.4309,1288803,0
+TAP.US,D,20190712,000000,47.4569,47.6134,46.973,47.0939,2665559,0
+TAP.US,D,20190715,000000,46.1502,46.591,45.3448,46.5058,2259283,0
+TAP.US,D,20190716,000000,46.4525,47.259,46.2365,47.1893,1851923,0
+TAP.US,D,20190717,000000,47.3358,47.4835,46.8603,47.0162,1462584,0
+TAP.US,D,20190718,000000,46.7649,47.3276,46.3133,47.1024,1261049,0
+TAP.US,D,20190719,000000,47.6492,47.7171,47.1113,47.2764,1785195,0
+TAP.US,D,20190722,000000,47.4405,47.674,46.7916,46.9639,1519862,0
+TAP.US,D,20190723,000000,47.1975,49.1465,47.0767,48.7561,2916674,0
+TAP.US,D,20190724,000000,48.7221,49.151,48.5573,49.0604,1431171,0
+TAP.US,D,20190725,000000,49.1894,49.9783,48.6186,49.0768,1959209,0
+TAP.US,D,20190726,000000,49.1288,49.3451,48.8266,49.0072,1832141,0
+TAP.US,D,20190729,000000,49.1032,49.3451,48.714,48.9385,1427999,0
+TAP.US,D,20190730,000000,48.8348,49.3636,48.5745,49.294,1744453,0
+TAP.US,D,20190731,000000,45.9588,46.9941,44.8591,46.7559,7827681,0
+TAP.US,D,20190801,000000,45.9084,46.9777,45.431,45.4565,3717959,0
+TAP.US,D,20190802,000000,45.2404,45.8726,45.0506,45.2404,2287027,0
+TAP.US,D,20190805,000000,44.9461,45.0929,43.232,43.812,3644427,0
+TAP.US,D,20190806,000000,44.1923,44.6515,43.889,44.3313,3115191,0
+TAP.US,D,20190807,000000,44.0978,45.2844,43.7769,45.1542,2083298,0
+TAP.US,D,20190808,000000,45.3878,45.7077,44.937,45.6573,1580372,0
+TAP.US,D,20190809,000000,45.4401,45.6821,45.1451,45.5951,1774031,0
+TAP.US,D,20190812,000000,45.3016,45.3789,44.9985,45.0416,2010647,0
+TAP.US,D,20190813,000000,45.2138,45.8552,44.7035,44.7557,2208861,0
+TAP.US,D,20190814,000000,44.3837,44.5266,43.5526,43.5955,2428532,0
+TAP.US,D,20190815,000000,43.7084,44.1226,43.4307,44.0458,1666889,0
+TAP.US,D,20190816,000000,44.1501,45.0764,43.8934,44.9297,1736962,0
+TAP.US,D,20190819,000000,45.4143,45.76,44.9893,45.4658,1708121,0
+TAP.US,D,20190820,000000,45.4823,45.6994,45.0241,45.1716,1079954,0
+TAP.US,D,20190821,000000,45.1278,45.3971,44.6173,44.8419,1971408,0
+TAP.US,D,20190822,000000,44.9206,45.2927,44.5826,44.7648,1487182,0
+TAP.US,D,20190823,000000,44.6515,44.7382,43.2519,43.3621,1897472,0
+TAP.US,D,20190826,000000,43.5866,43.821,43.3776,43.7945,1687798,0
+TAP.US,D,20190827,000000,43.8457,43.9842,43.3355,43.4482,1897970,0
+TAP.US,D,20190828,000000,43.4821,44.3917,43.232,44.2975,1066913,0
+TAP.US,D,20190829,000000,44.7611,45.0701,44.568,44.708,877623,0
+TAP.US,D,20190830,000000,44.8391,45.19,44.7254,44.9793,1587564,0
+TAP.US,D,20190903,000000,44.7429,46.0687,44.4727,45.8817,2410836,0
+TAP.US,D,20190904,000000,46.2502,46.6873,46.1227,46.5304,1058576,0
+TAP.US,D,20190905,000000,46.7402,47.0205,46.5304,46.5726,1894344,0
+TAP.US,D,20190906,000000,46.7496,46.8457,46.5304,46.7844,1672170,0
+TAP.US,D,20190909,000000,46.7751,48.9778,46.7751,48.9293,2305812,0
+TAP.US,D,20190910,000000,48.869,49.7436,48.5352,49.5687,2674151,0
+TAP.US,D,20190911,000000,49.3674,49.6119,48.6058,49.3764,1934889,0
+TAP.US,D,20190912,000000,49.8317,49.9096,49.0427,49.2619,1350986,0
+TAP.US,D,20190913,000000,49.4195,50.1296,49.3186,50.0682,1593196,0
+TAP.US,D,20190916,000000,49.9096,50.4448,49.6393,50.4008,1686344,0
+TAP.US,D,20190917,000000,50.3833,50.4677,48.6579,48.7625,2523457,0
+TAP.US,D,20190918,000000,48.518,48.6579,47.6676,48.2027,2307494,0
+TAP.US,D,20190919,000000,48.211,48.4391,47.9048,48.2027,1430058,0
+TAP.US,D,20190920,000000,48.6233,49.446,48.483,49.2711,2412848,0
+TAP.US,D,20190923,000000,49.2363,49.5011,48.8314,49.2269,1625246,0
+TAP.US,D,20190924,000000,49.2188,49.3983,48.5609,48.911,1532880,0
+TAP.US,D,20190925,000000,49.0868,49.2363,48.6324,49.1658,1369368,0
+TAP.US,D,20190926,000000,49.3233,50.1772,49.1483,49.9986,1606011,0
+TAP.US,D,20190927,000000,50.2177,50.5409,49.8667,50.331,1927216,0
+TAP.US,D,20190930,000000,50.4796,50.9082,50.2523,50.3568,1817199,0
+TAP.US,D,20191001,000000,50.5317,51.11,50.4448,50.8919,1287857,0
+TAP.US,D,20191002,000000,50.4448,50.7508,49.3588,49.6731,1563295,0
+TAP.US,D,20191003,000000,49.2363,49.7832,48.3254,49.5864,1645618,0
+TAP.US,D,20191004,000000,49.5769,49.8133,48.7369,49.5954,1437052,0
+TAP.US,D,20191007,000000,49.6825,50.0242,49.1574,49.1924,1364072,0
+TAP.US,D,20191008,000000,49.0427,49.0427,48.2293,48.4657,1516669,0
+TAP.US,D,20191009,000000,48.7718,48.9337,48.3072,48.6149,1544773,0
+TAP.US,D,20191010,000000,48.6233,49.1134,48.3612,48.7974,1116496,0
+TAP.US,D,20191011,000000,48.6233,49.5166,48.6233,49.0961,1173302,0
+TAP.US,D,20191014,000000,48.9825,49.3323,48.6664,49.2535,919800,0
+TAP.US,D,20191015,000000,49.2619,49.7704,49.0171,49.6393,2145317,0
+TAP.US,D,20191016,000000,49.8759,49.8759,49.2269,49.3233,1438825,0
+TAP.US,D,20191017,000000,49.5512,50.4539,49.3674,49.9189,1694178,0
+TAP.US,D,20191018,000000,50.05,50.05,49.6869,49.9023,1795309,0
+TAP.US,D,20191021,000000,50.0774,50.191,49.8887,50.0589,1545234,0
+TAP.US,D,20191022,000000,50.2349,51.9502,50.0196,51.9336,3044638,0
+TAP.US,D,20191023,000000,51.5826,52.161,51.328,52.0821,1737268,0
+TAP.US,D,20191024,000000,52.1517,52.3011,51.261,51.5826,1809524,0
+TAP.US,D,20191025,000000,50.4632,50.6995,49.0961,49.7796,3993304,0
+TAP.US,D,20191028,000000,49.7273,50.0324,47.7747,47.7913,3931062,0
+TAP.US,D,20191029,000000,47.87,48.1587,47.3523,47.8975,3976476,0
+TAP.US,D,20191030,000000,46.3903,48.0443,45.4521,46.4159,4703360,0
+TAP.US,D,20191031,000000,46.3729,46.6001,45.8368,46.1713,2242326,0
+TAP.US,D,20191101,000000,46.2317,46.7043,46.0496,46.1539,1661748,0
+TAP.US,D,20191104,000000,46.5304,47.3523,46.2594,46.9501,1466901,0
+TAP.US,D,20191105,000000,47.1609,48.2198,46.985,47.6253,2361301,0
+TAP.US,D,20191106,000000,47.9213,48.0973,47.3973,47.7115,1591956,0
+TAP.US,D,20191107,000000,47.9142,48.2198,46.7668,46.8632,1494192,0
+TAP.US,D,20191108,000000,46.8979,47.1526,46.5817,47.1077,1212544,0
+TAP.US,D,20191111,000000,47.0638,47.1077,46.4553,46.6873,1182088,0
+TAP.US,D,20191112,000000,46.854,46.8805,46.0824,46.1273,1691435,0
+TAP.US,D,20191113,000000,46.2594,46.2594,45.2954,45.4961,1981361,0
+TAP.US,D,20191114,000000,45.6362,45.7325,44.9279,44.9279,1715333,0
+TAP.US,D,20191115,000000,44.9884,46.1713,44.9004,45.9955,2086416,0
+TAP.US,D,20191118,000000,46.0137,46.2767,45.3878,45.505,1335696,0
+TAP.US,D,20191119,000000,45.5144,45.9175,45.2504,45.9001,1223158,0
+TAP.US,D,20191120,000000,45.9422,46.7043,45.8031,45.8817,2503918,0
+TAP.US,D,20191121,000000,45.8817,46.196,45.7187,46.0231,1558296,0
+TAP.US,D,20191122,000000,46.2502,46.4415,45.6096,45.7863,915786,0
+TAP.US,D,20191125,000000,45.3045,46.0651,45.233,45.9092,1248989,0
+TAP.US,D,20191126,000000,45.1112,45.628,44.3313,44.7173,2518310,0
+TAP.US,D,20191127,000000,44.8482,45.0581,44.3269,44.4287,2690157,0
+TAP.US,D,20191129,000000,44.906,44.906,44.4808,44.7117,786617,0
+TAP.US,D,20191202,000000,44.6584,45.0701,44.5522,44.8803,1986197,0
+TAP.US,D,20191203,000000,44.7825,44.9509,44.1264,44.3747,1862549,0
+TAP.US,D,20191204,000000,44.4023,45.7482,44.3747,45.2878,2124482,0
+TAP.US,D,20191205,000000,45.233,45.4813,44.3122,44.5954,1702843,0
+TAP.US,D,20191206,000000,44.8354,45.3494,44.7557,45.2249,1199270,0
+TAP.US,D,20191209,000000,45.2249,45.7296,45.1635,45.6418,1831257,0
+TAP.US,D,20191210,000000,45.4906,45.562,44.9683,45.3575,1912677,0
+TAP.US,D,20191211,000000,45.5969,45.6692,45.0396,45.3229,1270042,0
+TAP.US,D,20191212,000000,45.3137,45.9084,45.2423,45.4906,1497934,0
+TAP.US,D,20191213,000000,45.6692,45.9778,44.8803,45.0032,1799112,0
+TAP.US,D,20191216,000000,45.3494,46.2336,45.1726,46.0411,3270491,0
+TAP.US,D,20191217,000000,46.0661,46.6075,45.8808,46.4562,1445150,0
+TAP.US,D,20191218,000000,46.5361,46.9181,46.3501,46.8997,2878468,0
+TAP.US,D,20191219,000000,46.7934,47.3414,46.4473,47.1646,3165263,0
+TAP.US,D,20191220,000000,47.7933,48.6527,47.5539,47.7043,7166397,0
+TAP.US,D,20191223,000000,47.8646,48.0496,46.8192,46.9878,3128420,0
+TAP.US,D,20191224,000000,46.9181,47.4924,46.7844,47.1913,844112,0
+TAP.US,D,20191226,000000,47.1913,47.4835,47.1297,47.4835,897567,0
+TAP.US,D,20191227,000000,47.6529,47.8013,47.4081,47.6786,1224794,0
+TAP.US,D,20191230,000000,47.6959,47.8013,47.3504,47.6346,1575431,0
+TAP.US,D,20191231,000000,47.6173,47.8655,47.1913,47.7408,1856925,0
+TAP.US,D,20200102,000000,48.0496,48.201,47.0235,47.4209,1999893,0
+TAP.US,D,20200103,000000,47.049,47.3598,46.6697,47.281,2207578,0
+TAP.US,D,20200106,000000,47.5714,48.6975,47.4303,48.3876,2743453,0
+TAP.US,D,20200107,000000,48.1732,48.5371,47.9389,48.2641,2696229,0
+TAP.US,D,20200108,000000,48.3795,49.1308,47.9005,48.7332,2234593,0
+TAP.US,D,20200109,000000,48.8212,48.8827,48.1045,48.6792,1514157,0
+TAP.US,D,20200110,000000,48.7332,49.0961,48.7157,48.777,1179258,0
+TAP.US,D,20200113,000000,48.866,49.0604,48.5023,49.0604,2008310,0
+TAP.US,D,20200114,000000,48.9366,49.5559,48.7679,49.5559,2494602,0
+TAP.US,D,20200115,000000,49.2729,50.1231,49.1583,49.5304,1412678,0
+TAP.US,D,20200116,000000,49.5477,50.2211,49.3664,50.1057,1285967,0
+TAP.US,D,20200117,000000,50.2386,50.5393,49.9903,50.1057,1151668,0
+TAP.US,D,20200121,000000,49.8838,50.3003,49.5029,50.0425,1688700,0
+TAP.US,D,20200122,000000,49.9994,50.1853,49.6183,50.026,1062545,0
+TAP.US,D,20200123,000000,49.786,50.5327,49.565,50.2559,1431143,0
+TAP.US,D,20200124,000000,50.3889,50.4155,49.2106,49.7073,1597742,0
+TAP.US,D,20200127,000000,48.9805,49.9555,48.9541,49.5477,1460962,0
+TAP.US,D,20200128,000000,49.6275,50.1057,49.5029,49.6798,1438729,0
+TAP.US,D,20200129,000000,49.8838,50.3531,49.7073,49.8667,1177996,0
+TAP.US,D,20200130,000000,49.6887,49.9279,49.3616,49.8307,1283031,0
+TAP.US,D,20200131,000000,49.6705,49.7512,49.0604,49.2289,4348452,0
+TAP.US,D,20200203,000000,49.3792,50.2386,49.37,49.8759,1870587,0
+TAP.US,D,20200204,000000,50.3706,50.7608,50.3275,50.4063,1561156,0
+TAP.US,D,20200205,000000,50.5126,51.4426,50.5126,51.3903,1681268,0
+TAP.US,D,20200206,000000,51.6111,51.7037,50.9297,50.9297,1419367,0
+TAP.US,D,20200207,000000,50.5759,51.2923,50.5043,51.1778,1105658,0
+TAP.US,D,20200210,000000,51.0001,51.4169,50.8488,51.2301,1486050,0
+TAP.US,D,20200211,000000,51.6111,51.984,51.2668,51.4169,2134520,0
+TAP.US,D,20200212,000000,54.1088,54.863,49.1491,49.1583,7305956,0
+TAP.US,D,20200213,000000,48.9631,49.3616,48.2464,49.0338,2520974,0
+TAP.US,D,20200214,000000,49.2381,49.4149,48.6096,48.9366,2397470,0
+TAP.US,D,20200218,000000,48.8484,49.1134,47.8104,48.2285,2693669,0
+TAP.US,D,20200219,000000,48.1651,48.7937,47.7592,48.6096,1906450,0
+TAP.US,D,20200220,000000,48.4767,49.0961,48.3429,49.0786,1256633,0
+TAP.US,D,20200221,000000,48.7413,49.1399,48.5968,48.9714,1847821,0
+TAP.US,D,20200224,000000,48.1313,48.3612,47.3598,48.0074,1927007,0
+TAP.US,D,20200225,000000,47.9801,47.9801,45.5264,45.5445,2571678,0
+TAP.US,D,20200226,000000,45.6509,47.0582,45.5445,45.8267,3466934,0
+TAP.US,D,20200227,000000,44.9949,45.8534,43.4006,44.2957,3547453,0
+TAP.US,D,20200228,000000,43.1431,43.9495,42.1781,43.9412,3488704,0
+TAP.US,D,20200302,000000,44.0647,45.5969,43.7112,45.5969,2796884,0
+TAP.US,D,20200303,000000,45.5264,46.2665,44.0254,44.6668,1865912,0
+TAP.US,D,20200304,000000,45.0307,46.4921,44.7914,46.4828,2441635,0
+TAP.US,D,20200305,000000,45.0873,45.5875,43.7632,44.3927,2655603,0
+TAP.US,D,20200306,000000,43.1467,44.2857,42.2516,43.0395,3426089,0
+TAP.US,D,20200309,000000,40.7013,41.2116,38.2292,38.5333,3539821,0
+TAP.US,D,20200310,000000,39.5275,40.4814,37.3596,39.3222,3243284,0
+TAP.US,D,20200311,000000,38.0679,38.7213,36.2135,36.6787,2963742,0
+TAP.US,D,20200312,000000,34.5374,35.156,32.539,34.4029,4420044,0
+TAP.US,D,20200313,000000,36.2398,38.1477,33.9109,38.1292,4842441,0
+TAP.US,D,20200316,000000,33.5965,39.6173,33.5434,37.4943,4438286,0
+TAP.US,D,20200317,000000,37.9605,39.7602,36.8492,39.4111,5056003,0
+TAP.US,D,20200318,000000,37.2606,40.6663,34.5009,36.2398,4583911,0
+TAP.US,D,20200319,000000,35.8277,37.7004,33.4536,34.5009,3074145,0
+TAP.US,D,20200320,000000,34.6987,36.9114,32.7627,33.0945,4656143,0
+TAP.US,D,20200323,000000,32.836,33.3904,30.4704,30.9631,3354945,0
+TAP.US,D,20200324,000000,32.5483,34.9855,32.2532,33.57,3424141,0
+TAP.US,D,20200325,000000,33.265,35.1954,33.1036,33.6321,3429256,0
+TAP.US,D,20200326,000000,33.874,34.8508,33.4619,34.6008,3245463,0
+TAP.US,D,20200327,000000,33.3547,34.7978,31.7247,34.0986,3427354,0
+TAP.US,D,20200330,000000,34.1884,36.49,33.2118,36.1064,2468141,0
+TAP.US,D,20200331,000000,35.747,36.4644,34.6266,34.9498,2487900,0
+TAP.US,D,20200401,000000,33.176,34.3763,32.8975,33.9109,1747472,0
+TAP.US,D,20200402,000000,33.57,36.0329,33.1944,35.8369,2856862,0
+TAP.US,D,20200403,000000,35.6582,37.2166,35.6397,36.7411,2061647,0
+TAP.US,D,20200406,000000,37.9955,38.7249,36.8575,38.4354,2232496,0
+TAP.US,D,20200407,000000,40.0203,40.5226,38.9282,38.9989,2367662,0
+TAP.US,D,20200408,000000,39.1876,41.2658,39.0263,40.8716,1907623,0
+TAP.US,D,20200409,000000,41.0951,43.2192,40.9523,42.4658,2319065,0
+TAP.US,D,20200413,000000,42.322,42.5558,39.4825,40.3329,1886025,0
+TAP.US,D,20200414,000000,40.9083,42.3589,40.7013,41.7229,2027469,0
+TAP.US,D,20200415,000000,40.7738,40.9991,38.9282,39.9584,1763336,0
+TAP.US,D,20200416,000000,40.1552,40.1552,37.9955,38.6772,3009280,0
+TAP.US,D,20200417,000000,39.5458,40.1004,38.9806,39.7602,2606488,0
+TAP.US,D,20200420,000000,38.9713,39.9489,38.7213,38.9641,1820314,0
+TAP.US,D,20200421,000000,38.0862,38.3279,37.3815,37.7189,2043509,0
+TAP.US,D,20200422,000000,38.4354,38.4354,37.4943,37.7189,1622850,0
+TAP.US,D,20200423,000000,37.8169,38.7569,37.4494,37.5117,1674998,0
+TAP.US,D,20200424,000000,37.6915,38.7213,37.5209,38.5517,1512240,0
+TAP.US,D,20200427,000000,38.7128,40.1734,38.4966,39.9489,1838816,0
+TAP.US,D,20200428,000000,41.3279,41.4534,40.2632,40.7093,2984190,0
+TAP.US,D,20200429,000000,41.4269,42.3184,41.141,41.3646,3384983,0
+TAP.US,D,20200430,000000,37.5117,38.3592,36.3299,36.7411,6093295,0
+TAP.US,D,20200501,000000,36.1143,36.2573,34.7885,34.8683,2968966,0
+TAP.US,D,20200504,000000,34.4926,34.7611,33.3996,34.2151,3271388,0
+TAP.US,D,20200505,000000,34.4303,34.5827,33.5434,33.5434,2224593,0
+TAP.US,D,20200506,000000,33.9375,34.3047,33.2786,33.7577,2255310,0
+TAP.US,D,20200507,000000,34.17,34.61,33.2831,33.6864,2288356,0
+TAP.US,D,20200508,000000,34.3763,34.9939,34.0107,34.8426,1779321,0
+TAP.US,D,20200511,000000,34.5827,34.9589,34.2333,34.5284,2102522,0
+TAP.US,D,20200512,000000,34.5732,34.7428,33.7671,33.7671,2347689,0
+TAP.US,D,20200513,000000,33.4536,33.5251,32.0288,32.4504,2659780,0
+TAP.US,D,20200514,000000,31.8594,32.7016,31.0246,32.5116,2726575,0
+TAP.US,D,20200515,000000,32.5301,33.1128,32.2084,32.5666,2182630,0
+TAP.US,D,20200518,000000,33.4977,34.7795,33.4977,34.5374,2091260,0
+TAP.US,D,20200519,000000,34.4926,34.6172,33.6149,33.8926,1650782,0
+TAP.US,D,20200520,000000,34.2957,34.556,33.7935,33.9465,1888678,0
+TAP.US,D,20200521,000000,33.722,33.9327,32.8791,32.9618,6230214,0
+TAP.US,D,20200522,000000,32.7371,33.265,32.3604,32.9963,3182599,0
+TAP.US,D,20200526,000000,33.4536,33.812,32.5849,32.9067,6409545,0
+TAP.US,D,20200527,000000,33.7129,35.6582,33.4272,35.6042,5424061,0
+TAP.US,D,20200528,000000,36.1501,36.2398,34.2865,34.3588,3231126,0
+TAP.US,D,20200529,000000,33.6864,34.0803,33.2475,34.0089,3957196,0
+TAP.US,D,20200601,000000,34.1793,34.4029,33.8026,34.018,2130963,0
+TAP.US,D,20200602,000000,34.6008,35.2989,34.3139,35.2276,2347319,0
+TAP.US,D,20200603,000000,35.8369,37.2606,35.747,36.3205,4601002,0
+TAP.US,D,20200604,000000,36.3738,37.9056,36.2042,37.9056,8280016,0
+TAP.US,D,20200605,000000,39.161,39.6805,37.8873,37.9872,3294134,0
+TAP.US,D,20200608,000000,38.7478,39.1337,38.1841,38.855,3134826,0
+TAP.US,D,20200609,000000,37.8617,38.1036,37.2882,37.4046,3024106,0
+TAP.US,D,20200610,000000,37.3772,37.3862,35.3621,35.3887,2334041,0
+TAP.US,D,20200611,000000,34.0446,34.4926,32.5941,32.7453,3517369,0
+TAP.US,D,20200612,000000,33.7312,34.1342,32.9249,34.0896,3641248,0
+TAP.US,D,20200615,000000,33.0047,34.6356,32.7105,34.2773,2757374,0
+TAP.US,D,20200616,000000,35.6121,35.8184,34.17,35.6582,4751771,0
+TAP.US,D,20200617,000000,35.7744,35.8506,34.5284,34.7345,2236906,0
+TAP.US,D,20200618,000000,34.2773,35.2092,34.0986,35.0122,1514773,0
+TAP.US,D,20200619,000000,35.4071,35.747,33.9731,34.0721,4252573,0
+TAP.US,D,20200622,000000,33.874,34.1171,33.3904,33.9998,1961819,0
+TAP.US,D,20200623,000000,34.4661,34.5192,33.7312,34.018,2110933,0
+TAP.US,D,20200624,000000,33.4893,33.527,32.3157,32.7016,3373697,0
+TAP.US,D,20200625,000000,32.3788,32.3788,31.3754,31.8767,3703596,0
+TAP.US,D,20200626,000000,31.6706,31.7339,30.6479,30.8468,4022138,0
+TAP.US,D,20200629,000000,31.3479,31.985,31.1867,31.7339,3125353,0
+TAP.US,D,20200630,000000,31.7429,31.7594,30.058,30.7827,7281523,0
+TAP.US,D,20200701,000000,30.9357,31.8594,30.4714,31.4103,3266372,0
+TAP.US,D,20200702,000000,32.0022,32.3788,31.501,31.6614,1608686,0
+TAP.US,D,20200706,000000,32.2532,32.5116,31.4919,31.9482,1746321,0
+TAP.US,D,20200707,000000,31.501,31.6706,31.0429,31.0521,2242321,0
+TAP.US,D,20200708,000000,31.1776,31.4643,30.8193,31.1245,2378779,0
+TAP.US,D,20200709,000000,30.9268,31.0246,29.7263,29.7894,2401382,0
+TAP.US,D,20200710,000000,29.8886,31.0889,29.7629,31.0521,1681785,0
+TAP.US,D,20200713,000000,31.0153,31.1245,30.1651,30.7488,2329508,0
+TAP.US,D,20200714,000000,30.515,31.5541,30.2009,31.4287,2015501,0
+TAP.US,D,20200715,000000,32.1012,32.772,31.8767,32.0463,2398373,0
+TAP.US,D,20200716,000000,31.9573,32.6556,31.7868,32.3157,1354256,0
+TAP.US,D,20200717,000000,32.2616,32.6115,31.9573,32.3247,1665640,0
+TAP.US,D,20200720,000000,32.1809,32.1809,31.1685,31.3572,2072741,0
+TAP.US,D,20200721,000000,31.6339,32.4685,31.6339,32.1185,2026927,0
+TAP.US,D,20200722,000000,31.8941,32.244,31.5992,32.0737,1588246,0
+TAP.US,D,20200723,000000,32.0198,32.9432,31.962,32.7453,2146131,0
+TAP.US,D,20200724,000000,32.6115,32.9249,32.4685,32.692,1757529,0
+TAP.US,D,20200727,000000,32.5483,32.692,32.0737,32.3871,1801284,0
+TAP.US,D,20200728,000000,32.2532,33.0047,32.2532,32.539,2358699,0
+TAP.US,D,20200729,000000,32.7105,33.0871,32.2707,32.9067,2871751,0
+TAP.US,D,20200730,000000,34.4211,34.9589,33.2604,33.5434,4791730,0
+TAP.US,D,20200731,000000,33.6231,34.3224,33.13,33.6149,4925478,0
+TAP.US,D,20200803,000000,33.6321,33.6479,32.8616,32.978,1963658,0
+TAP.US,D,20200804,000000,32.9523,33.3637,32.7947,32.9249,1744459,0
+TAP.US,D,20200805,000000,33.22,33.3996,32.5483,32.728,1819726,0
+TAP.US,D,20200806,000000,32.4044,32.9342,32.3522,32.7627,1763762,0
+TAP.US,D,20200807,000000,32.4861,33.4361,32.4861,33.3904,1594421,0
+TAP.US,D,20200810,000000,33.5251,33.9998,33.5065,33.9548,1947386,0
+TAP.US,D,20200811,000000,34.6897,35.156,34.1436,34.2333,2055621,0
+TAP.US,D,20200812,000000,34.6987,35.0214,34.1884,34.4303,1900907,0
+TAP.US,D,20200813,000000,34.1609,34.4211,33.6864,33.874,1195757,0
+TAP.US,D,20200814,000000,33.5607,34.1077,33.4711,33.7577,1005285,0
+TAP.US,D,20200817,000000,33.722,34.1171,33.3813,33.812,1814508,0
+TAP.US,D,20200818,000000,33.874,34.0537,33.4977,33.8293,1173081,0
+TAP.US,D,20200819,000000,33.9375,34.3139,33.7312,33.9109,1272743,0
+TAP.US,D,20200820,000000,33.5965,33.8026,33.265,33.2923,1102277,0
+TAP.US,D,20200821,000000,33.1219,33.1669,32.4504,32.9707,2023498,0
+TAP.US,D,20200824,000000,33.13,34.0803,32.8616,34.0629,1172639,0
+TAP.US,D,20200825,000000,34.2683,34.4211,33.6955,33.7046,1037016,0
+TAP.US,D,20200826,000000,33.7046,34.0356,33.3456,33.5965,956283,0
+TAP.US,D,20200827,000000,33.6321,34.2957,33.5434,33.6597,969031,0
+TAP.US,D,20200828,000000,33.8386,34.0356,33.5342,33.9465,1422087,0
+TAP.US,D,20200831,000000,33.7671,33.9822,33.5791,33.722,2126779,0
+TAP.US,D,20200901,000000,33.5526,33.57,32.8663,33.1575,2082712,0
+TAP.US,D,20200902,000000,33.3016,34.0721,33.1851,33.9731,1766850,0
+TAP.US,D,20200903,000000,34.3139,34.6814,33.7046,34.0446,2610722,0
+TAP.US,D,20200904,000000,34.2333,34.5723,33.6773,34.3314,1830101,0
+TAP.US,D,20200908,000000,34.2508,34.4433,33.6194,33.8293,2032189,0
+TAP.US,D,20200909,000000,34.0446,34.4029,33.5874,33.6149,2706629,0
+TAP.US,D,20200910,000000,33.8386,33.8386,31.7642,31.8941,3751968,0
+TAP.US,D,20200911,000000,31.8941,31.9216,30.9907,31.4379,3133092,0
+TAP.US,D,20200914,000000,31.6523,31.8133,31.2665,31.3665,1886985,0
+TAP.US,D,20200915,000000,31.1336,31.303,30.3908,30.7213,4173441,0
+TAP.US,D,20200916,000000,31.0796,31.5807,30.9081,30.9631,2758977,0
+TAP.US,D,20200917,000000,30.8825,31.4516,30.4244,31.4103,2368869,0
+TAP.US,D,20200918,000000,31.3479,31.5725,30.5363,30.7397,5568994,0
+TAP.US,D,20200921,000000,30.3446,30.4428,29.6373,30.0936,4148880,0
+TAP.US,D,20200922,000000,30.0398,30.4336,30.0222,30.2191,2446197,0
+TAP.US,D,20200923,000000,30.3446,30.6095,29.6373,29.6373,3150324,0
+TAP.US,D,20200924,000000,29.5385,29.8161,28.7689,29.6098,4006175,0
+TAP.US,D,20200925,000000,29.4486,29.7446,28.8394,29.2516,2628731,0
+TAP.US,D,20200928,000000,29.7894,30.157,29.4302,30.0846,2047971,0
+TAP.US,D,20200929,000000,31.1336,31.5807,30.0398,30.0398,4218408,0
+TAP.US,D,20200930,000000,30.1477,30.3446,29.7078,30.0662,2709268,0
+TAP.US,D,20201001,000000,30.0141,30.1122,29.2342,29.3679,3412738,0
+TAP.US,D,20201002,000000,29.1087,30.6846,28.9832,30.4979,3170360,0
+TAP.US,D,20201005,000000,30.6846,31.3399,30.2989,31.3123,2928751,0
+TAP.US,D,20201006,000000,31.6523,32.2266,31.25,31.2849,2556761,0
+TAP.US,D,20201007,000000,31.9216,32.7371,31.8133,31.9664,3291402,0
+TAP.US,D,20201008,000000,32.0828,33.0688,31.8767,32.9707,2543512,0
+TAP.US,D,20201009,000000,32.9707,33.2033,32.2616,32.3522,1840971,0
+TAP.US,D,20201012,000000,32.2616,32.4685,31.4919,31.9391,6075060,0
+TAP.US,D,20201013,000000,31.8054,31.9573,31.5807,31.6614,2125594,0
+TAP.US,D,20201014,000000,31.5357,31.8941,31.501,31.7153,1639568,0
+TAP.US,D,20201015,000000,31.3665,31.9125,31.0338,31.8684,2117561,0
+TAP.US,D,20201016,000000,31.8054,32.1104,31.5633,31.7153,1727341,0
+TAP.US,D,20201019,000000,31.7685,31.9573,30.9542,31.107,1647258,0
+TAP.US,D,20201020,000000,31.4103,31.5899,30.8102,31.0889,1601314,0
+TAP.US,D,20201021,000000,30.8285,31.3306,30.559,30.9907,2080645,0
+TAP.US,D,20201022,000000,30.9818,31.6926,30.6754,31.6267,1654074,0
+TAP.US,D,20201023,000000,32.2176,32.4319,31.6706,31.9664,1391166,0
+TAP.US,D,20201026,000000,31.7685,31.7685,30.8377,31.25,1705698,0
+TAP.US,D,20201027,000000,30.9357,31.1245,30.2467,30.2907,2189657,0
+TAP.US,D,20201028,000000,29.7712,30.0141,29.2251,29.4844,3635961,0
+TAP.US,D,20201029,000000,29.6998,30.8825,29.1525,29.9058,5737194,0
+TAP.US,D,20201030,000000,29.9323,31.6267,29.9323,31.5899,6237885,0
+TAP.US,D,20201102,000000,31.8054,33.6507,31.3665,33.6414,5505356,0
+TAP.US,D,20201103,000000,34.0271,34.9315,33.874,34.654,4498170,0
+TAP.US,D,20201104,000000,34.0986,34.1436,32.7197,33.4086,6299050,0
+TAP.US,D,20201105,000000,34.1966,34.6172,33.6597,34.2683,3236116,0
+TAP.US,D,20201106,000000,34.3139,34.6356,34.1124,34.3314,2369296,0
+TAP.US,D,20201109,000000,36.9114,38.0679,36.2042,36.8758,4794086,0
+TAP.US,D,20201110,000000,37.2166,38.6405,36.5901,38.3455,3756983,0
+TAP.US,D,20201111,000000,38.3985,38.4307,37.6281,37.9605,2365760,0
+TAP.US,D,20201112,000000,37.5117,38.1384,37.1349,37.8076,2128913,0
+TAP.US,D,20201113,000000,37.9872,39.8767,37.8873,39.5458,3220700,0
+TAP.US,D,20201116,000000,40.5502,40.6829,39.0805,40.244,4368079,0
+TAP.US,D,20201117,000000,39.5183,40.6297,39.2061,40.4335,2679627,0
+TAP.US,D,20201118,000000,40.5838,40.7461,38.9989,39.0263,3584779,0
+TAP.US,D,20201119,000000,38.8915,39.7512,38.7478,39.456,1814580,0
+TAP.US,D,20201120,000000,39.2407,39.6896,38.7662,39.0263,1942708,0
+TAP.US,D,20201123,000000,39.3314,39.6264,38.8734,39.5367,2069120,0
+TAP.US,D,20201124,000000,40.1278,42.377,40.1278,42.1444,3763066,0
+TAP.US,D,20201125,000000,41.9473,42.0895,40.9972,41.6596,3884786,0
+TAP.US,D,20201127,000000,41.5434,42.2782,41.3646,41.9291,2461453,0
+TAP.US,D,20201130,000000,41.5077,41.7722,40.9523,41.2116,6040427,0
+TAP.US,D,20201201,000000,41.6596,42.2699,41.2206,41.436,3712989,0
+TAP.US,D,20201202,000000,41.2748,41.4094,40.137,40.5759,3633717,0
+TAP.US,D,20201203,000000,40.7827,41.8749,40.6921,41.8127,2045162,0
+TAP.US,D,20201204,000000,42.0895,42.6098,41.6779,42.5915,1954984,0
+TAP.US,D,20201207,000000,42.431,42.9771,42.0188,42.6987,2336212,0
+TAP.US,D,20201208,000000,42.2699,43.5609,42.2699,42.9414,2540062,0
+TAP.US,D,20201209,000000,43.2722,43.2722,42.64,43.0752,2114830,0
+TAP.US,D,20201210,000000,43.0305,43.4875,42.8472,43.1925,1988311,0
+TAP.US,D,20201211,000000,42.6546,43.2906,42.18,42.377,1865809,0
+TAP.US,D,20201214,000000,42.9049,43.2467,41.1226,41.141,2576643,0
+TAP.US,D,20201215,000000,41.5077,41.5614,40.9432,41.2391,1694418,0
+TAP.US,D,20201216,000000,40.9339,41.9336,40.9339,41.4534,3715189,0
+TAP.US,D,20201217,000000,41.9382,42.0453,40.8003,41.1851,1984369,0
+TAP.US,D,20201218,000000,41.0154,41.0503,40.1414,40.7738,3261449,0
+TAP.US,D,20201221,000000,39.8407,40.1542,39.3847,39.9406,1548446,0
+TAP.US,D,20201222,000000,39.9132,40.3419,39.3387,39.797,3105690,0
+TAP.US,D,20201223,000000,40.0388,40.8175,39.9489,40.6663,1257543,0
+TAP.US,D,20201224,000000,40.8534,40.8534,40.2165,40.7368,561328,0
+TAP.US,D,20201228,000000,41.0594,41.1492,40.2806,40.7461,2463144,0
+TAP.US,D,20201229,000000,41.1319,41.4179,40.6024,40.8003,2354528,0
+TAP.US,D,20201230,000000,40.593,40.8992,40.3163,40.5317,1341686,0
+TAP.US,D,20201231,000000,40.4245,40.5666,40.1506,40.486,1150705,0
+TAP.US,D,20210104,000000,41.6779,41.6779,40.1459,40.8992,2072840,0
+TAP.US,D,20210105,000000,41.1319,42.377,40.89,42.1078,2923462,0
+TAP.US,D,20210106,000000,42.8966,44.8401,42.8791,44.1236,3751473,0
+TAP.US,D,20210107,000000,44.2488,44.5897,43.6133,44.0346,2141455,0
+TAP.US,D,20210108,000000,44.062,44.3884,43.7468,44.348,1266170,0
+TAP.US,D,20210111,000000,43.8285,44.8492,43.734,44.5092,2453009,0
+TAP.US,D,20210112,000000,44.7961,46.8695,44.7961,46.4525,3239796,0
+TAP.US,D,20210113,000000,46.0945,47.6888,45.8341,46.8475,2914545,0
+TAP.US,D,20210114,000000,47.1526,48.1248,46.6687,47.9304,2124025,0
+TAP.US,D,20210115,000000,47.6977,47.7711,46.8566,47.0711,2070621,0
+TAP.US,D,20210119,000000,47.4295,47.6538,46.382,46.6148,1990998,0
+TAP.US,D,20210120,000000,46.5688,46.6944,45.2614,45.8178,2234903,0
+TAP.US,D,20210121,000000,45.7912,46.0419,44.7961,45.3779,1742084,0
+TAP.US,D,20210122,000000,44.9306,45.4411,44.751,45.2614,1433041,0
+TAP.US,D,20210125,000000,44.7961,46.9823,44.751,46.2748,2037369,0
+TAP.US,D,20210126,000000,46.7668,47.8051,46.5122,47.7794,2841081,0
+TAP.US,D,20210127,000000,47.3129,50.2609,47.0895,49.2663,4223291,0
+TAP.US,D,20210128,000000,49.0786,49.5522,46.4709,46.5688,2355953,0
+TAP.US,D,20210129,000000,46.6331,47.0444,44.6257,44.939,2805393,0
+TAP.US,D,20210201,000000,45.2799,45.6472,43.9367,44.3561,2785949,0
+TAP.US,D,20210202,000000,44.4192,44.6613,43.5508,43.8019,2108955,0
+TAP.US,D,20210203,000000,44.0879,44.5808,43.658,44.2307,2071755,0
+TAP.US,D,20210204,000000,44.348,44.6524,43.5233,43.953,1972726,0
+TAP.US,D,20210205,000000,44.105,44.6969,43.5601,43.8816,2331013,0
+TAP.US,D,20210208,000000,43.8367,44.105,43.2375,43.6488,2035105,0
+TAP.US,D,20210209,000000,43.7837,44.062,43.1377,43.5955,2122727,0
+TAP.US,D,20210210,000000,43.6764,44.1511,43.0486,43.8816,3360763,0
+TAP.US,D,20210211,000000,41.2033,41.6514,38.9101,39.8674,9130038,0
+TAP.US,D,20210212,000000,39.8501,40.1828,39.0263,39.4294,5303467,0
+TAP.US,D,20210216,000000,40.0388,40.442,39.0805,39.8674,3992426,0
+TAP.US,D,20210217,000000,39.7784,40.7738,39.5815,40.6573,3325762,0
+TAP.US,D,20210218,000000,40.486,40.8625,39.8501,39.9043,2437784,0
+TAP.US,D,20210219,000000,40.1828,41.0246,39.7154,39.7784,3409972,0
+TAP.US,D,20210222,000000,39.9584,40.6829,39.8014,40.4245,2473060,0
+TAP.US,D,20210223,000000,40.6573,42.2782,40.1552,42.0895,3845513,0
+TAP.US,D,20210224,000000,42.2607,42.4843,41.6019,42.1168,3393007,0
+TAP.US,D,20210225,000000,41.8657,42.4264,41.0329,41.0594,3261386,0
+TAP.US,D,20210226,000000,41.0329,41.2748,39.7429,39.8235,2943280,0
+TAP.US,D,20210301,000000,40.6024,41.3372,40.1184,40.1828,1546981,0
+TAP.US,D,20210302,000000,39.9132,40.6387,39.7512,40.2898,2004085,0
+TAP.US,D,20210303,000000,40.6387,41.2298,39.9928,40.2716,3026781,0
+TAP.US,D,20210304,000000,40.5502,41.5792,39.8767,40.6663,2995864,0
+TAP.US,D,20210305,000000,41.0779,41.8392,40.7644,41.3554,4450251,0
+TAP.US,D,20210308,000000,41.6421,43.1293,41.5434,42.708,3230843,0
+TAP.US,D,20210309,000000,43.0935,43.0935,41.5434,41.5526,2767863,0
+TAP.US,D,20210310,000000,41.9291,42.8791,41.7229,41.9728,2598357,0
+TAP.US,D,20210311,000000,41.4269,42.0097,40.9432,41.1942,3210864,0
+TAP.US,D,20210312,000000,41.4901,42.0639,41.2923,41.777,2623784,0
+TAP.US,D,20210315,000000,41.7585,43.121,41.6689,42.6813,3250364,0
+TAP.US,D,20210316,000000,42.322,43.6304,41.8841,43.3713,3753635,0
+TAP.US,D,20210317,000000,43.5955,44.0071,43.0212,43.5955,4510288,0
+TAP.US,D,20210318,000000,43.9183,45.0379,43.9183,44.0346,3703552,0
+TAP.US,D,20210319,000000,43.5416,44.2764,42.431,44.0785,4960975,0
+TAP.US,D,20210322,000000,44.0785,44.6613,43.5518,44.6613,2752870,0
+TAP.US,D,20210323,000000,44.7063,44.7063,43.2924,43.7121,3250538,0
+TAP.US,D,20210324,000000,43.7385,43.9613,43.2467,43.3263,2535875,0
+TAP.US,D,20210325,000000,43.3887,45.1635,43.0258,44.885,2329377,0
+TAP.US,D,20210326,000000,45.1635,46.0504,45.0735,46.024,1999444,0
+TAP.US,D,20210329,000000,45.692,47.6803,45.683,47.4037,3590786,0
+TAP.US,D,20210330,000000,47.2947,47.7163,46.3912,46.8925,2402145,0
+TAP.US,D,20210331,000000,46.4984,46.9501,45.8001,45.8249,2487749,0
+TAP.US,D,20210401,000000,45.8433,46.5688,44.939,46.4984,2130763,0
+TAP.US,D,20210405,000000,46.9016,47.7068,46.6597,47.26,2013007,0
+TAP.US,D,20210406,000000,47.0363,47.8142,46.6899,46.9546,2206982,0
+TAP.US,D,20210407,000000,47.2232,47.4835,46.2015,46.3363,2105698,0
+TAP.US,D,20210408,000000,45.8249,46.5343,45.4411,46.2108,3253791,0
+TAP.US,D,20210409,000000,46.3912,46.4178,44.7236,44.7961,2418704,0
+TAP.US,D,20210412,000000,45.047,45.54,44.9839,45.3504,1710321,0
+TAP.US,D,20210413,000000,44.7063,46.7496,44.6438,46.3545,4017922,0
+TAP.US,D,20210414,000000,46.4709,46.6414,45.485,45.8249,2307167,0
+TAP.US,D,20210415,000000,45.8892,47.4741,45.8892,47.4295,2369813,0
+TAP.US,D,20210416,000000,47.663,48.0129,47.3486,47.9048,1787032,0
+TAP.US,D,20210419,000000,47.9304,48.5133,47.4131,48.3876,1853863,0
+TAP.US,D,20210420,000000,48.3162,48.7827,46.8016,46.973,2199101,0
+TAP.US,D,20210421,000000,47.2507,48.0129,46.9996,47.6363,2412524,0
+TAP.US,D,20210422,000000,47.5549,47.6803,46.7944,46.8383,1772514,0
+TAP.US,D,20210423,000000,46.8108,47.2947,46.6057,46.8291,1659586,0
+TAP.US,D,20210426,000000,46.8016,47.4741,46.5077,47.4295,1607425,0
+TAP.US,D,20210427,000000,47.2864,47.4924,46.5516,46.6414,1617081,0
+TAP.US,D,20210428,000000,47.062,47.3882,46.2474,46.4709,2529942,0
+TAP.US,D,20210429,000000,47.5292,49.9105,46.9016,49.7237,5117806,0
+TAP.US,D,20210430,000000,49.6247,49.7328,48.7379,49.2306,3288294,0
+TAP.US,D,20210503,000000,49.49,51.3858,49.293,51.1924,3076034,0
+TAP.US,D,20210504,000000,51.1475,51.4342,50.1084,50.5474,2899307,0
+TAP.US,D,20210505,000000,50.4217,51.0934,50.4217,51.0228,1222829,0
+TAP.US,D,20210506,000000,51.5597,53.8038,51.4792,53.2622,3677061,0
+TAP.US,D,20210507,000000,52.5722,53.4271,52.3661,53.3154,2322783,0
+TAP.US,D,20210510,000000,53.9337,54.7492,53.2174,53.3613,1904811,0
+TAP.US,D,20210511,000000,52.8142,53.1102,51.2729,51.7833,2931913,0
+TAP.US,D,20210512,000000,52.2324,52.3394,51.3903,51.4077,1563302,0
+TAP.US,D,20210513,000000,51.4436,52.3845,51.12,52.1781,1217038,0
+TAP.US,D,20210514,000000,52.2947,52.9131,51.8954,52.1241,1187344,0
+TAP.US,D,20210517,000000,52.3845,52.7692,51.8836,51.8996,1520301,0
+TAP.US,D,20210518,000000,51.8915,51.9997,49.6522,49.7055,3271793,0
+TAP.US,D,20210519,000000,49.3563,49.8942,48.1111,49.786,3080694,0
+TAP.US,D,20210520,000000,50.4217,51.1924,49.8895,50.6098,2283665,0
+TAP.US,D,20210521,000000,50.7004,51.2914,50.4217,51.2015,2241674,0
+TAP.US,D,20210524,000000,51.2015,52.2545,50.8883,51.7395,2361523,0
+TAP.US,D,20210525,000000,52.5009,52.5815,51.811,52.0171,2166102,0
+TAP.US,D,20210526,000000,51.6414,51.9354,51.1209,51.3985,2719040,0
+TAP.US,D,20210527,000000,51.7395,52.1335,51.2463,51.4077,3255551,0
+TAP.US,D,20210528,000000,51.4436,52.7959,51.3903,52.2498,2134302,0
+TAP.US,D,20210601,000000,52.6705,52.7959,51.9997,52.1416,1629886,0
+TAP.US,D,20210602,000000,52.4109,54.1136,51.9905,53.845,3098558,0
+TAP.US,D,20210603,000000,53.3521,53.6737,53.0029,53.5757,1689266,0
+TAP.US,D,20210604,000000,53.5847,53.9798,53.1852,53.854,1707851,0
+TAP.US,D,20210607,000000,54.1484,54.3552,53.7717,54.3461,1413086,0
+TAP.US,D,20210608,000000,54.2482,54.8216,54.0961,54.4084,2008593,0
+TAP.US,D,20210609,000000,54.2033,54.7492,54.0063,54.4177,1147107,0
+TAP.US,D,20210610,000000,54.6413,55.081,54.3646,54.3994,1169646,0
+TAP.US,D,20210611,000000,54.4268,54.4268,53.155,53.7196,1476447,0
+TAP.US,D,20210614,000000,53.6647,53.889,53.0826,53.5389,1610265,0
+TAP.US,D,20210615,000000,53.7102,53.7378,51.8836,52.0886,3771905,0
+TAP.US,D,20210616,000000,51.9539,52.608,51.4077,51.7742,2155452,0
+TAP.US,D,20210617,000000,51.6324,51.7671,49.9061,50.2963,1796667,0
+TAP.US,D,20210618,000000,50.1616,50.2875,48.5674,48.5857,3521312,0
+TAP.US,D,20210621,000000,48.9257,50.0509,48.9257,49.9105,2148805,0
+TAP.US,D,20210622,000000,49.6688,49.7776,49.0833,49.2032,3247635,0
+TAP.US,D,20210623,000000,49.2216,49.4094,48.5674,49.0245,1687921,0
+TAP.US,D,20210624,000000,49.0245,49.4322,48.7293,49.2398,1346967,0
+TAP.US,D,20210625,000000,49.0961,49.4727,48.899,49.347,1664852,0
+TAP.US,D,20210628,000000,49.4277,49.4542,48.3346,49.1227,1207775,0
+TAP.US,D,20210629,000000,49.3021,49.4634,48.6782,48.7643,1276255,0
+TAP.US,D,20210630,000000,48.8632,49.1658,47.762,48.1019,2412446,0
+TAP.US,D,20210701,000000,48.298,48.6389,48.1724,48.3621,1539098,0
+TAP.US,D,20210702,000000,48.3804,48.5857,47.7967,48.209,1276052,0
+TAP.US,D,20210706,000000,47.9673,48.0562,46.1676,46.6057,2723558,0
+TAP.US,D,20210707,000000,46.6148,47.5905,46.0671,47.3854,2226948,0
+TAP.US,D,20210708,000000,46.5962,47.7885,46.5249,47.2414,1805772,0
+TAP.US,D,20210709,000000,47.6538,48.1466,47.4199,47.6457,1419686,0
+TAP.US,D,20210712,000000,47.1784,47.3763,46.82,47.3486,1325566,0
+TAP.US,D,20210713,000000,47.4295,47.6363,46.1923,46.3088,1792231,0
+TAP.US,D,20210714,000000,46.4709,46.7496,46.0945,46.1759,1491573,0
+TAP.US,D,20210715,000000,46.1401,46.3729,45.3779,45.7268,1476621,0
+TAP.US,D,20210716,000000,45.9964,46.8356,45.1177,45.234,1965433,0
+TAP.US,D,20210719,000000,44.7961,45.3247,44.303,45.1177,3017867,0
+TAP.US,D,20210720,000000,45.1177,46.0988,44.7372,45.6289,1902127,0
+TAP.US,D,20210721,000000,45.9688,46.2474,45.234,45.3247,1586012,0
+TAP.US,D,20210722,000000,45.2431,45.2799,44.3927,45.1993,1991989,0
+TAP.US,D,20210723,000000,45.1451,45.1772,44.0785,44.5276,3374929,0
+TAP.US,D,20210726,000000,44.5542,45.3247,44.3561,45.234,2045331,0
+TAP.US,D,20210727,000000,45.0644,45.2981,44.6073,44.8052,1577991,0
+TAP.US,D,20210728,000000,44.5184,44.6969,44.0071,44.3747,2269125,0
+TAP.US,D,20210729,000000,44.7961,45.234,43.3794,44.2674,3562630,0
+TAP.US,D,20210730,000000,44.5276,44.9306,43.7202,43.8019,1902507,0
+TAP.US,D,20210802,000000,43.8019,45.3065,43.8019,44.1236,2159292,0
+TAP.US,D,20210803,000000,44.303,44.303,43.3629,44.0163,2255271,0
+TAP.US,D,20210804,000000,43.667,44.0785,43.0003,43.0212,1708985,0
+TAP.US,D,20210805,000000,43.2633,43.5416,43.121,43.2722,1361914,0
+TAP.US,D,20210806,000000,43.5866,44.4159,43.407,43.9889,1508893,0
+TAP.US,D,20210809,000000,43.8999,44.4817,43.8019,44.2041,1167184,0
+TAP.US,D,20210810,000000,44.2764,46.0146,44.2674,45.8707,2640860,0
+TAP.US,D,20210811,000000,46.0759,46.722,45.8204,46.6331,2606032,0
+TAP.US,D,20210812,000000,46.731,46.731,45.1092,45.1268,1451094,0
+TAP.US,D,20210813,000000,45.2887,45.8617,45.1001,45.2799,1239532,0
+TAP.US,D,20210816,000000,45.2981,45.7087,44.6797,45.1358,1055304,0
+TAP.US,D,20210817,000000,44.8582,45.2844,44.2488,44.4909,1189126,0
+TAP.US,D,20210818,000000,44.5184,44.6257,43.7651,43.7926,1225231,0
+TAP.US,D,20210819,000000,43.7562,43.9713,42.8875,43.0486,1461885,0
+TAP.US,D,20210820,000000,42.9231,43.121,42.6501,42.816,1709548,0
+TAP.US,D,20210823,000000,43.0046,43.5326,42.6674,43.0305,1398086,0
+TAP.US,D,20210824,000000,43.1649,43.5818,43.0395,43.407,1137398,0
+TAP.US,D,20210825,000000,43.3355,43.3355,42.762,42.9231,1203714,0
+TAP.US,D,20210826,000000,42.6098,42.8335,41.9822,42.2607,1961627,0
+TAP.US,D,20210827,000000,42.3956,43.1438,42.2057,42.8746,1042538,0
+TAP.US,D,20210830,000000,42.8654,43.0358,42.1434,42.179,1363063,0
+TAP.US,D,20210831,000000,42.1977,43.1438,42.008,42.892,2458338,0
+TAP.US,D,20210901,000000,43.0724,43.1625,42.431,42.6576,1087865,0
+TAP.US,D,20210902,000000,42.7208,43.0093,42.2516,42.4953,866410,0
+TAP.US,D,20210903,000000,42.5311,42.6218,42.1207,42.3956,933665,0
+TAP.US,D,20210907,000000,42.1977,42.2782,41.3032,41.3492,1918135,0
+TAP.US,D,20210908,000000,41.3672,41.9445,40.9877,41.7642,1493735,0
+TAP.US,D,20210909,000000,41.186,41.7101,40.6269,41.5562,2529797,0
+TAP.US,D,20210910,000000,42.017,42.2285,41.0961,41.1236,1696438,0
+TAP.US,D,20210913,000000,41.4939,42.9462,41.3581,42.3596,1696904,0
+TAP.US,D,20210914,000000,42.2782,42.323,41.6596,42.0345,1646492,0
+TAP.US,D,20210915,000000,41.9804,42.17,41.4663,42.0252,1541954,0
+TAP.US,D,20210916,000000,41.9354,42.1838,41.7008,41.8539,1507680,0
+TAP.US,D,20210917,000000,41.6916,41.8363,40.9877,41.3306,3383305,0
+TAP.US,D,20210920,000000,40.6454,40.9698,40.1488,40.6983,2018021,0
+TAP.US,D,20210921,000000,40.8615,41.3032,40.2659,40.4292,1758049,0
+TAP.US,D,20210922,000000,40.7984,41.5699,40.5996,41.1766,1848589,0
+TAP.US,D,20210923,000000,41.3217,42.0252,41.2941,41.8363,1672138,0
+TAP.US,D,20210924,000000,41.8721,42.179,41.7283,41.9711,1189546,0
+TAP.US,D,20210927,000000,42.4136,44.6789,42.3249,44.0382,2898524,0
+TAP.US,D,20210928,000000,43.9301,44.1462,42.8104,42.8562,2183100,0
+TAP.US,D,20210929,000000,42.7208,43.1486,42.5134,42.7022,1509314,0
+TAP.US,D,20210930,000000,42.8013,42.892,41.6916,41.8539,2023451,0
+TAP.US,D,20211001,000000,42.0974,42.5933,41.7008,42.5311,1321449,0
+TAP.US,D,20211004,000000,42.6124,43.5159,42.4676,42.9643,1687676,0
+TAP.US,D,20211005,000000,43.0358,43.7003,42.7208,43.5416,1264604,0
+TAP.US,D,20211006,000000,43.0267,43.2794,41.7642,42.7022,2505751,0
+TAP.US,D,20211007,000000,43.0724,43.5646,42.431,42.585,1701090,0
+TAP.US,D,20211008,000000,42.6483,42.6483,42.0885,42.2057,1568489,0
+TAP.US,D,20211011,000000,42.008,42.3596,41.3032,41.3767,1744320,0
+TAP.US,D,20211012,000000,41.394,42.0528,41.2501,41.3032,1189826,0
+TAP.US,D,20211013,000000,41.2941,41.5339,40.6545,41.3217,1197276,0
+TAP.US,D,20211014,000000,41.6193,42.0435,41.4572,41.8091,1083404,0
+TAP.US,D,20211015,000000,41.7816,42.0619,40.8799,41.1686,2020290,0
+TAP.US,D,20211018,000000,40.4823,40.889,39.8682,40.5811,1869393,0
+TAP.US,D,20211019,000000,40.572,40.6545,39.9416,40.572,1782850,0
+TAP.US,D,20211020,000000,40.8159,41.3581,40.7899,40.9157,1442764,0
+TAP.US,D,20211021,000000,40.6894,40.889,39.7236,40.1122,1811667,0
+TAP.US,D,20211022,000000,39.9497,40.2118,39.6796,40.1029,1348241,0
+TAP.US,D,20211025,000000,40.0498,40.3832,39.2739,39.4899,2122312,0
+TAP.US,D,20211026,000000,39.4899,39.7512,38.9127,39.3003,1747211,0
+TAP.US,D,20211027,000000,39.4542,39.6255,38.6919,39.3635,3361329,0
+TAP.US,D,20211028,000000,39.6842,39.7602,38.3171,39.5796,3906187,0
+TAP.US,D,20211029,000000,39.4267,40.6087,39.4267,39.7878,3389804,0
+TAP.US,D,20211101,000000,39.806,40.9027,39.5796,40.7718,1745487,0
+TAP.US,D,20211102,000000,40.6545,41.3123,40.3201,41.1594,1778843,0
+TAP.US,D,20211103,000000,41.1548,43.1183,40.8251,42.2782,3163888,0
+TAP.US,D,20211104,000000,42.1069,42.3321,40.9073,41.7008,1824355,0
+TAP.US,D,20211105,000000,42.0619,42.4586,41.6734,42.0619,1507580,0
+TAP.US,D,20211108,000000,42.1159,42.2872,41.3306,41.5928,1340398,0
+TAP.US,D,20211109,000000,41.4939,41.7413,40.9514,41.2317,858182,0
+TAP.US,D,20211110,000000,41.4756,41.8997,41.1236,41.5467,1225792,0
+TAP.US,D,20211111,000000,41.5112,42.8829,41.4031,42.7208,1292512,0
+TAP.US,D,20211112,000000,42.7208,43.2264,42.2057,42.9551,1384926,0
+TAP.US,D,20211115,000000,43.2082,44.5257,43.0012,44.4083,1899785,0
+TAP.US,D,20211116,000000,44.6694,44.8052,43.514,43.5233,1528473,0
+TAP.US,D,20211117,000000,43.307,43.4061,42.7748,43.0633,1143790,0
+TAP.US,D,20211118,000000,42.892,42.9369,41.9079,41.9804,1735104,0
+TAP.US,D,20211119,000000,41.7732,41.9354,41.1053,41.4296,1185326,0
+TAP.US,D,20211122,000000,41.5928,42.8829,41.1053,42.8379,1955568,0
+TAP.US,D,20211123,000000,43.2794,43.461,42.6124,43.0724,1519447,0
+TAP.US,D,20211124,000000,42.9462,43.2264,42.4495,42.6483,729176,0
+TAP.US,D,20211126,000000,41.4572,41.5928,40.6178,41.1501,1011751,0
+TAP.US,D,20211129,000000,41.4122,41.6019,40.3557,40.9073,1545155,0
+TAP.US,D,20211130,000000,40.3119,40.6535,39.7784,40.1029,3377089,0
+TAP.US,D,20211201,000000,40.8799,41.4663,39.6796,39.6888,1707992,0
+TAP.US,D,20211202,000000,40.2982,41.4984,39.6979,41.271,2321854,0
+TAP.US,D,20211203,000000,41.3757,41.7438,41.2069,41.6074,1659388,0
+TAP.US,D,20211206,000000,42.1892,43.7992,42.1354,42.5987,1921503,0
+TAP.US,D,20211207,000000,42.4806,42.9351,42.0481,42.4623,1294304,0
+TAP.US,D,20211208,000000,42.2801,42.7169,41.7889,41.9346,1357147,0
+TAP.US,D,20211209,000000,41.7531,41.9253,41.2069,41.4434,1422527,0
+TAP.US,D,20211210,000000,41.8347,42.2349,41.7713,42.0435,1338636,0
+TAP.US,D,20211213,000000,41.9804,42.3348,41.1163,41.853,1310759,0
+TAP.US,D,20211214,000000,42.0435,42.5347,41.6348,41.7163,1274111,0
+TAP.US,D,20211215,000000,41.6074,41.6888,40.2982,40.8525,1907929,0
+TAP.US,D,20211216,000000,41.1704,41.862,40.857,40.9249,2987454,0
+TAP.US,D,20211217,000000,40.6345,41.1979,40.3154,40.6885,4430889,0
+TAP.US,D,20211220,000000,40.2615,40.2973,38.7423,39.4522,2712900,0
+TAP.US,D,20211221,000000,39.7704,40.5528,39.6705,40.507,2383030,0
+TAP.US,D,20211222,000000,40.507,41.2253,40.507,40.6161,2275877,0
+TAP.US,D,20211223,000000,40.8251,41.5168,40.8251,41.4618,2610698,0
+TAP.US,D,20211227,000000,41.416,41.6259,41.1163,41.5434,1082245,0
+TAP.US,D,20211228,000000,41.307,41.9346,41.307,41.6259,896592,0
+TAP.US,D,20211229,000000,41.4618,41.853,41.4526,41.7889,1190096,0
+TAP.US,D,20211230,000000,42.017,42.171,41.6888,41.7438,1036662,0
+TAP.US,D,20211231,000000,41.6348,42.2983,41.5077,42.1524,1176554,0
+TAP.US,D,20220103,000000,42.3258,43.0898,42.2624,43.0624,1388208,0
+TAP.US,D,20220104,000000,43.4719,44.7173,43.2898,44.4727,2069802,0
+TAP.US,D,20220105,000000,44.6357,45.5089,44.5725,44.9362,2746397,0
+TAP.US,D,20220106,000000,45.5455,45.966,44.8444,45.2725,3272331,0
+TAP.US,D,20220107,000000,45.3541,46.3638,45.3356,46.0549,3232143,0
+TAP.US,D,20220110,000000,46.1045,46.6816,44.6173,44.8272,2393823,0
+TAP.US,D,20220111,000000,44.7263,44.9949,43.954,44.7904,1588928,0
+TAP.US,D,20220112,000000,44.7629,44.7904,43.9081,44.1811,1995400,0
+TAP.US,D,20220113,000000,44.6998,45.891,44.4727,45.7268,1505385,0
+TAP.US,D,20220114,000000,45.5179,47.2093,45.3541,47.0097,1909482,0
+TAP.US,D,20220118,000000,46.9272,47.4277,46.6552,46.973,2121978,0
+TAP.US,D,20220119,000000,47.082,47.1913,45.6546,45.6911,1344447,0
+TAP.US,D,20220120,000000,45.4182,45.8817,44.754,44.8995,2262378,0
+TAP.US,D,20220121,000000,45.2174,45.3996,44.0262,44.2179,1850112,0
+TAP.US,D,20220124,000000,43.7718,45.4997,43.6084,45.3448,1995034,0
+TAP.US,D,20220125,000000,45.0819,45.8359,44.2179,45.6729,1471515,0
+TAP.US,D,20220126,000000,45.5547,45.9817,43.4985,43.9987,2255880,0
+TAP.US,D,20220127,000000,44.0723,45.2002,43.526,43.7992,1179854,0
+TAP.US,D,20220128,000000,43.3447,43.9081,42.9351,43.8448,983347,0
+TAP.US,D,20220131,000000,43.2448,43.7444,42.9719,43.3447,1562484,0
+TAP.US,D,20220201,000000,43.2713,44.1344,43.0533,43.8715,1197844,0
+TAP.US,D,20220202,000000,43.8268,44.1903,43.4353,44.1171,1300903,0
+TAP.US,D,20220203,000000,44.172,44.8179,43.8715,44.3993,1496799,0
+TAP.US,D,20220204,000000,44.1171,44.2626,43.0533,43.3895,1826031,0
+TAP.US,D,20220207,000000,43.5995,43.7444,43.0614,43.1438,1289892,0
+TAP.US,D,20220208,000000,43.581,44.5083,43.4537,44.0172,1757313,0
+TAP.US,D,20220209,000000,44.2445,44.9316,44.2086,44.654,1263279,0
+TAP.US,D,20220210,000000,44.4899,45.2002,44.272,44.7722,1493557,0
+TAP.US,D,20220211,000000,44.7263,45.4722,44.6173,45.2818,1464876,0
+TAP.US,D,20220214,000000,45.5363,45.5814,44.2811,44.9362,1284718,0
+TAP.US,D,20220215,000000,44.9628,45.627,44.8179,45.036,1071035,0
+TAP.US,D,20220216,000000,44.9718,45.805,44.6998,44.9628,1018728,0
+TAP.US,D,20220217,000000,44.6907,44.8903,44.0629,44.336,1165121,0
+TAP.US,D,20220218,000000,44.0814,45.0269,44.0814,44.5631,1103317,0
+TAP.US,D,20220222,000000,44.3993,44.7173,44.1444,44.1903,2688176,0
+TAP.US,D,20220223,000000,44.7904,46.6001,43.9173,46.2089,4828633,0
+TAP.US,D,20220224,000000,46.318,46.318,43.3263,44.9454,3962109,0
+TAP.US,D,20220225,000000,45.5547,48.1552,45.4133,48.1286,4018937,0
+TAP.US,D,20220228,000000,46.6643,47.564,46.5094,47.455,2150200,0
+TAP.US,D,20220301,000000,47.0729,47.3461,44.6722,45.8359,3100649,0
+TAP.US,D,20220302,000000,46.0181,46.8,45.7187,46.5726,2451946,0
+TAP.US,D,20220303,000000,46.9363,47.1507,46.1365,46.4911,1328598,0
+TAP.US,D,20220304,000000,45.7216,46.6468,45.4925,46.6101,2101208,0
+TAP.US,D,20220307,000000,46.1704,48.0395,46.0514,47.2422,3715637,0
+TAP.US,D,20220308,000000,47.7462,48.4335,46.6194,47.5998,3704659,0
+TAP.US,D,20220309,000000,48.4794,49.304,47.5081,48.0855,3039237,0
+TAP.US,D,20220310,000000,47.5723,47.7372,45.8359,46.1245,2152130,0
+TAP.US,D,20220311,000000,46.5003,47.2609,46.5003,46.5644,1566123,0
+TAP.US,D,20220314,000000,47.1876,47.2241,46.0696,46.5551,1451972,0
+TAP.US,D,20220315,000000,46.8576,47.0729,46.1429,46.592,1334485,0
+TAP.US,D,20220316,000000,46.8576,47.8197,46.6148,47.7646,1533310,0
+TAP.US,D,20220317,000000,47.6272,48.2687,47.0271,48.0029,1313350,0
+TAP.US,D,20220318,000000,47.9204,48.6627,47.3797,48.5251,2838140,0
+TAP.US,D,20220321,000000,48.7084,49.4048,48.0946,48.2412,1560627,0
+TAP.US,D,20220322,000000,48.5618,48.6901,47.7923,48.4519,956485,0
+TAP.US,D,20220323,000000,48.5984,48.9191,48.0946,48.1036,1023053,0
+TAP.US,D,20220324,000000,48.2228,48.4975,47.948,48.4885,795060,0
+TAP.US,D,20220325,000000,48.571,49.4643,48.507,49.4413,794044,0
+TAP.US,D,20220328,000000,49.4413,49.4413,48.3466,48.8827,926274,0
+TAP.US,D,20220329,000000,49.3588,50.0828,48.7451,49.5422,989093,0
+TAP.US,D,20220330,000000,49.4322,49.7574,49.3588,49.753,939316,0
+TAP.US,D,20220331,000000,49.4231,49.9363,48.8916,48.9101,1267291,0
+TAP.US,D,20220401,000000,48.9191,49.0657,47.2057,48.0306,1298467,0
+TAP.US,D,20220404,000000,47.8747,47.9938,46.5003,47.7096,1493228,0
+TAP.US,D,20220405,000000,47.3615,48.012,46.9949,47.0867,1410856,0
+TAP.US,D,20220406,000000,47.0042,47.3339,46.2895,46.5094,1495525,0
+TAP.US,D,20220407,000000,46.4178,46.6148,45.6022,46.2621,1656296,0
+TAP.US,D,20220408,000000,46.6651,47.4061,46.3536,47.2422,1241362,0
+TAP.US,D,20220411,000000,47.4715,49.1483,47.4622,48.4151,1331334,0
+TAP.US,D,20220412,000000,48.4519,49.2398,48.2412,49.1756,1419599,0
+TAP.US,D,20220413,000000,49.2122,49.9912,49.1483,49.7436,1379271,0
+TAP.US,D,20220414,000000,49.9363,51.1365,49.9363,50.9533,2546463,0
+TAP.US,D,20220418,000000,51.045,51.677,50.7061,50.9716,1639267,0
+TAP.US,D,20220419,000000,51.1365,51.5854,51.0427,51.1915,1087171,0
+TAP.US,D,20220420,000000,51.3839,52.3828,51.2739,52.0254,1314838,0
+TAP.US,D,20220421,000000,52.181,52.6392,51.1274,51.1915,1535990,0
+TAP.US,D,20220422,000000,50.8617,51.0267,49.2216,49.2673,1251944,0
+TAP.US,D,20220425,000000,49.249,49.918,48.1313,49.8813,1466128,0
+TAP.US,D,20220426,000000,49.7623,50.1469,49.4231,49.6339,1134491,0
+TAP.US,D,20220427,000000,49.6339,50.4217,48.8641,49.6887,1221727,0
+TAP.US,D,20220428,000000,49.6612,50.5868,49.249,50.486,1511401,0
+TAP.US,D,20220429,000000,50.596,50.8525,49.4506,49.6062,1835890,0
+TAP.US,D,20220502,000000,49.9545,50.3761,48.9283,49.7712,2293680,0
+TAP.US,D,20220503,000000,50.3487,51.7229,47.6914,48.2778,3557065,0
+TAP.US,D,20220504,000000,48.2687,48.9466,46.9401,48.7817,2554620,0
+TAP.US,D,20220505,000000,48.3419,48.9283,47.9754,48.2317,1522722,0
+TAP.US,D,20220506,000000,48.2869,49.0107,48.0486,48.6901,1101024,0
+TAP.US,D,20220509,000000,48.4519,49.5788,47.9844,49.1756,1925335,0
+TAP.US,D,20220510,000000,49.313,50.2659,49.1667,50.2479,2018456,0
+TAP.US,D,20220511,000000,50.5868,52.1901,50.5868,51.1458,2257819,0
+TAP.US,D,20220512,000000,51.1915,51.5718,50.0919,50.9168,2256172,0
+TAP.US,D,20220513,000000,51.3747,51.7413,50.8982,51.2463,1432910,0
+TAP.US,D,20220516,000000,51.2923,52.1721,51.0357,52.007,1025666,0
+TAP.US,D,20220517,000000,51.5398,51.7139,50.008,51.1732,1933833,0
+TAP.US,D,20220518,000000,50.6967,50.8066,47.948,48.0486,2029595,0
+TAP.US,D,20220519,000000,47.4347,47.6272,46.1065,46.5276,2346491,0
+TAP.US,D,20220520,000000,46.9125,47.6457,45.8497,46.9401,1773166,0
+TAP.US,D,20220523,000000,47.6089,48.1036,47.1231,47.7556,1313200,0
+TAP.US,D,20220524,000000,47.7372,49.2949,47.499,49.2306,1410760,0
+TAP.US,D,20220525,000000,49.3224,49.973,48.9925,49.7804,1331608,0
+TAP.US,D,20220526,000000,50.1653,50.3943,49.666,49.9637,1450388,0
+TAP.US,D,20220527,000000,49.9637,50.8617,49.8262,50.5317,1814036,0
+TAP.US,D,20220531,000000,50.3487,51.3197,49.7255,51.164,2965123,0
+TAP.US,D,20220601,000000,51.2923,51.4299,48.8322,50.1379,1745201,0
+TAP.US,D,20220602,000000,50.2302,50.2302,48.7262,49.8056,1267193,0
+TAP.US,D,20220603,000000,49.5933,49.8977,49.2983,49.4181,1067605,0
+TAP.US,D,20220606,000000,49.7964,50.0548,49.3443,49.8796,1051037,0
+TAP.US,D,20220607,000000,49.5749,50.5393,49.4549,50.4237,1039755,0
+TAP.US,D,20220608,000000,50.1838,50.6638,49.7042,49.7595,765596,0
+TAP.US,D,20220609,000000,49.7873,50.0455,48.3571,48.3571,854498,0
+TAP.US,D,20220610,000000,47.5359,48.7675,47.1299,48.2925,983850,0
+TAP.US,D,20220613,000000,47.6928,48.1172,46.4195,46.7148,1700179,0
+TAP.US,D,20220614,000000,46.7331,47.6097,46.5117,47.3884,1712995,0
+TAP.US,D,20220615,000000,47.8219,48.2556,47.2682,47.8126,1502303,0
+TAP.US,D,20220616,000000,47.0653,47.1392,46.4057,46.5579,1765406,0
+TAP.US,D,20220617,000000,46.8438,46.9545,45.6353,46.4748,4106060,0
+TAP.US,D,20220621,000000,46.0318,48.3202,45.9997,48.1725,1900549,0
+TAP.US,D,20220622,000000,47.6466,48.8555,47.5174,48.6431,1399611,0
+TAP.US,D,20220623,000000,48.6431,49.7133,48.5417,49.6395,1640238,0
+TAP.US,D,20220624,000000,50.0271,51.7894,49.7456,51.4573,1800828,0
+TAP.US,D,20220627,000000,51.4297,51.6556,50.9496,51.0974,1299380,0
+TAP.US,D,20220628,000000,52.2229,53.2841,51.2635,51.4479,1720181,0
+TAP.US,D,20220629,000000,51.4297,51.8908,50.5437,51.0789,1455956,0
+TAP.US,D,20220630,000000,50.59,50.8021,49.9531,50.2945,1537889,0
+TAP.US,D,20220701,000000,50.2667,51.4479,50.004,51.3188,1281536,0
+TAP.US,D,20220705,000000,50.8483,51.2357,50.0916,51.0605,1928454,0
+TAP.US,D,20220706,000000,51.0789,51.3834,50.0916,50.959,1513550,0
+TAP.US,D,20220707,000000,50.9681,51.1713,50.2393,50.4055,1297065,0
+TAP.US,D,20220708,000000,50.6175,51.5312,50.35,51.2081,1675779,0
+TAP.US,D,20220711,000000,50.9313,52.094,50.9313,51.7247,1613180,0
+TAP.US,D,20220712,000000,51.7063,53.9019,51.697,52.9612,2486733,0
+TAP.US,D,20220713,000000,53.0533,54.1237,53.0255,53.7455,2045658,0
+TAP.US,D,20220714,000000,52.8688,53.764,52.5367,53.6808,1793036,0
+TAP.US,D,20220715,000000,54.0869,54.382,53.487,54.1051,1846661,0
+TAP.US,D,20220718,000000,54.2529,54.7881,53.4364,53.6163,1972635,0
+TAP.US,D,20220719,000000,54.0869,54.4374,53.7085,54.0408,1529230,0
+TAP.US,D,20220720,000000,53.8652,54.1928,53.1549,53.4132,1455777,0
+TAP.US,D,20220721,000000,53.1365,53.1733,52.4352,52.7581,1676428,0
+TAP.US,D,20220722,000000,52.5552,53.6706,52.4169,53.4318,1987620,0
+TAP.US,D,20220725,000000,53.6163,54.0037,53.0443,53.7178,1595245,0
+TAP.US,D,20220726,000000,53.487,54.0037,53.3025,53.6255,1275299,0
+TAP.US,D,20220727,000000,53.5888,54.5112,52.9796,54.3637,1315973,0
+TAP.US,D,20220728,000000,54.0776,54.6035,53.3671,54.4744,2000274,0
+TAP.US,D,20220729,000000,54.4744,55.2217,54.0037,55.1294,1724428,0
+TAP.US,D,20220801,000000,54.8894,55.471,54.7371,55.0649,2051198,0
+TAP.US,D,20220802,000000,52.6013,52.7214,49.0305,49.3075,6760265,0
+TAP.US,D,20220803,000000,49.3167,51.0421,49.3167,49.9994,3021931,0
+TAP.US,D,20220804,000000,49.7504,50.1379,48.7537,48.8184,2249940,0
+TAP.US,D,20220805,000000,48.846,49.9073,48.5231,49.8887,1352354,0
+TAP.US,D,20220808,000000,49.9349,50.9681,49.9164,50.4147,1491229,0
+TAP.US,D,20220809,000000,50.7467,50.9313,50.4423,50.8667,1321148,0
+TAP.US,D,20220810,000000,51.1527,51.9059,50.8943,51.411,1236753,0
+TAP.US,D,20220811,000000,51.6602,53.1365,51.402,52.3153,1382091,0
+TAP.US,D,20220812,000000,52.4538,52.6474,51.7709,52.3244,1168700,0
+TAP.US,D,20220815,000000,52.0476,52.366,51.7063,52.094,1070114,0
+TAP.US,D,20220816,000000,52.0754,52.3752,51.8169,52.1123,1290166,0
+TAP.US,D,20220817,000000,51.7063,51.9924,50.9038,51.3742,1471387,0
+TAP.US,D,20220818,000000,51.3097,51.9186,50.959,51.7801,1103824,0
+TAP.US,D,20220819,000000,51.5126,51.937,51.1619,51.7526,1015361,0
+TAP.US,D,20220822,000000,51.4388,51.5217,50.959,51.0513,894661,0
+TAP.US,D,20220823,000000,51.2725,51.6694,51.1943,51.5587,844873,0
+TAP.US,D,20220824,000000,51.6417,52.3339,51.3188,52.2416,958552,0
+TAP.US,D,20220825,000000,52.2506,52.4721,51.2081,51.365,1281413,0
+TAP.US,D,20220826,000000,51.3927,51.5745,49.6673,49.7042,1105943,0
+TAP.US,D,20220829,000000,49.4273,49.5933,48.9937,49.0952,1105468,0
+TAP.US,D,20220830,000000,49.2705,49.4181,48.1542,48.2094,1505961,0
+TAP.US,D,20220831,000000,48.2925,48.5417,47.4253,47.6743,2030369,0
+TAP.US,D,20220901,000000,47.3675,47.9206,46.8935,47.7487,1461321,0
+TAP.US,D,20220902,000000,48.2784,48.8828,47.8509,48.0554,1248988,0
+TAP.US,D,20220906,000000,48.5852,48.7479,47.728,48.0089,1094044,0
+TAP.US,D,20220907,000000,47.8509,48.6224,47.7114,48.548,1015908,0
+TAP.US,D,20220908,000000,48.3528,48.39,47.4421,48.167,1152369,0
+TAP.US,D,20220909,000000,48.4923,48.9941,48.1761,48.4923,972044,0
+TAP.US,D,20220912,000000,48.9012,49.6634,48.8304,49.524,1592621,0
+TAP.US,D,20220913,000000,48.9385,49.2916,47.4603,47.6185,1260614,0
+TAP.US,D,20220914,000000,47.6465,47.9437,46.7216,47.0793,1020298,0
+TAP.US,D,20220915,000000,47.1072,47.7532,46.8749,47.3489,1210317,0
+TAP.US,D,20220916,000000,47.2839,47.479,46.5124,46.8842,2370306,0
+TAP.US,D,20220919,000000,46.4752,47.665,46.4752,47.5069,953309,0
+TAP.US,D,20220920,000000,47.2279,47.2279,46.0664,46.4009,1601608,0
+TAP.US,D,20220921,000000,46.5496,46.9864,45.8153,45.8153,1048612,0
+TAP.US,D,20220922,000000,46.0477,46.1272,45.6386,45.6852,1484412,0
+TAP.US,D,20220923,000000,44.8578,45.0253,43.5474,44.3187,1739271,0
+TAP.US,D,20220926,000000,43.9749,44.3929,43.6772,44.1421,1570028,0
+TAP.US,D,20220927,000000,44.5603,44.8486,43.9934,44.2352,1348498,0
+TAP.US,D,20220928,000000,44.4395,45.0623,44.0538,44.9137,1178258,0
+TAP.US,D,20220929,000000,45.0345,45.0439,44.0491,44.7742,1650094,0
+TAP.US,D,20220930,000000,44.9415,45.4343,44.5699,44.607,1524256,0
+TAP.US,D,20221003,000000,44.8859,45.4249,44.63,45.1552,1175636,0
+TAP.US,D,20221004,000000,45.5735,46.2429,45.5456,45.7781,1045563,0
+TAP.US,D,20221005,000000,45.2389,45.4712,44.6256,45.0439,1232987,0
+TAP.US,D,20221006,000000,44.8486,45.0531,44.1794,44.3652,971956,0
+TAP.US,D,20221007,000000,44.1701,44.3559,43.394,43.7052,1110756,0
+TAP.US,D,20221010,000000,43.8263,44.0957,43.6032,43.9749,903880,0
+TAP.US,D,20221011,000000,44.0028,44.7092,43.5195,44.3838,1064698,0
+TAP.US,D,20221012,000000,44.6348,45.9361,44.3929,45.3227,1521117,0
+TAP.US,D,20221013,000000,44.8763,46.1684,44.6348,45.964,1297903,0
+TAP.US,D,20221014,000000,46.1221,46.4335,45.2112,45.3597,975602,0
+TAP.US,D,20221017,000000,45.9734,46.1591,45.4712,45.6572,1090054,0
+TAP.US,D,20221018,000000,46.1779,46.4101,45.3785,45.7501,1101441,0
+TAP.US,D,20221019,000000,45.6386,45.7966,44.8532,44.9042,990999,0
+TAP.US,D,20221020,000000,45.0159,45.2203,44.6162,44.8393,979630,0
+TAP.US,D,20221021,000000,45.0066,45.8618,44.8021,45.6944,1026629,0
+TAP.US,D,20221024,000000,46.0013,46.7356,45.7897,46.2893,873018,0
+TAP.US,D,20221025,000000,46.2243,47.1723,46.0106,47.0051,1080040,0
+TAP.US,D,20221026,000000,47.2002,47.4978,46.4658,46.531,1232541,0
+TAP.US,D,20221027,000000,46.7726,47.3025,46.2614,46.3543,1414953,0
+TAP.US,D,20221028,000000,46.5868,47.5255,46.5728,47.4978,959636,0
+TAP.US,D,20221031,000000,47.5533,47.9346,46.7447,46.8749,1871808,0
+TAP.US,D,20221101,000000,46.8004,46.8004,43.5936,45.3691,3822856,0
+TAP.US,D,20221102,000000,45.6665,47.1955,45.6433,45.8618,3010890,0
+TAP.US,D,20221103,000000,45.4064,46.2149,45.1832,45.9918,1511015,0
+TAP.US,D,20221104,000000,46.6147,47.6185,46.3916,47.5905,1348107,0
+TAP.US,D,20221107,000000,47.8788,48.2227,46.6514,47.3862,1204891,0
+TAP.US,D,20221108,000000,47.4046,47.9532,47.1723,47.6743,1082292,0
+TAP.US,D,20221109,000000,47.4421,47.4421,46.2056,46.252,1153606,0
+TAP.US,D,20221110,000000,47.3116,48.4318,47.2559,47.823,1155913,0
+TAP.US,D,20221111,000000,47.8323,48.4644,47.0601,48.2413,1549580,0
+TAP.US,D,20221114,000000,48.2413,48.9291,48.1019,48.2877,867256,0
+TAP.US,D,20221115,000000,48.4736,48.8499,48.2227,48.4086,1343998,0
+TAP.US,D,20221116,000000,48.5852,48.6874,47.9995,48.4365,699169,0
+TAP.US,D,20221117,000000,47.9811,49.3288,47.9811,49.273,1021103,0
+TAP.US,D,20221118,000000,49.7936,49.9516,49.4403,49.7285,1108937,0
+TAP.US,D,20221121,000000,49.3473,50.7696,49.3473,50.4999,1239617,0
+TAP.US,D,20221122,000000,50.7975,51.2621,50.3931,50.9367,1025394,0
+TAP.US,D,20221123,000000,51.0205,51.4063,50.9276,51.3738,790398,0
+TAP.US,D,20221125,000000,51.3738,51.727,51.253,51.6619,406897,0
+TAP.US,D,20221128,000000,51.2808,51.7734,51.0483,51.0578,1053604,0
+TAP.US,D,20221129,000000,51.0112,51.4545,50.7138,51.0483,925867,0
+TAP.US,D,20221130,000000,51.2436,51.5596,50.2305,51.225,2445320,0
+TAP.US,D,20221201,000000,51.3093,51.9315,51.3093,51.4496,1140335,0
+TAP.US,D,20221202,000000,51.2532,52.1328,51.2297,52.0113,1187920,0
+TAP.US,D,20221205,000000,51.5619,51.693,50.9582,51.0096,1137848,0
+TAP.US,D,20221206,000000,50.3076,50.7664,49.1098,49.8492,1778153,0
+TAP.US,D,20221207,000000,49.952,50.2516,49.4186,49.6526,1294640,0
+TAP.US,D,20221208,000000,49.6993,49.7602,49.0256,49.2876,1138857,0
+TAP.US,D,20221209,000000,49.1845,49.4559,48.6277,49.1003,1236884,0
+TAP.US,D,20221212,000000,49.0536,49.5777,48.7261,49.5682,1021825,0
+TAP.US,D,20221213,000000,50.2329,50.317,49.1003,49.2407,1707059,0
+TAP.US,D,20221214,000000,49.1098,49.9286,48.9319,49.5029,1376482,0
+TAP.US,D,20221215,000000,48.9974,49.2126,48.1933,48.4265,1258246,0
+TAP.US,D,20221216,000000,47.9117,48.1831,47.3877,47.9025,2397532,0
+TAP.US,D,20221219,000000,47.9492,48.7869,47.8228,48.3797,1251801,0
+TAP.US,D,20221220,000000,48.4545,48.4781,47.4719,47.5185,1096523,0
+TAP.US,D,20221221,000000,47.7433,48.2674,47.6262,48.1552,845845,0
+TAP.US,D,20221222,000000,48.052,48.2674,47.514,48.1455,815380,0
+TAP.US,D,20221223,000000,48.1736,48.6043,47.9912,48.6043,572897,0
+TAP.US,D,20221227,000000,48.6699,49.1752,48.6511,48.9787,683790,0
+TAP.US,D,20221228,000000,48.9039,49.1192,48.0334,48.0893,984246,0
+TAP.US,D,20221229,000000,48.0801,48.3703,48.066,48.2956,795974,0
+TAP.US,D,20221230,000000,48.099,48.3189,47.8369,48.2204,1061188,0
+TAP.US,D,20230103,000000,47.3126,47.4251,45.5438,46.2739,2959921,0
+TAP.US,D,20230104,000000,46.5921,48.2766,46.4797,48.071,1786523,0
+TAP.US,D,20230105,000000,47.2283,47.5093,46.0584,46.4049,1976396,0
+TAP.US,D,20230106,000000,47.6028,47.9154,47.2192,47.6216,2291771,0
+TAP.US,D,20230109,000000,47.4812,47.9025,46.9477,46.9944,1567303,0
+TAP.US,D,20230110,000000,47.1068,47.7245,47.0225,47.6028,1309508,0
+TAP.US,D,20230111,000000,47.6777,48.0053,47.4623,47.659,1753685,0
+TAP.US,D,20230112,000000,47.6028,47.6964,46.9504,47.1068,1221220,0
+TAP.US,D,20230113,000000,46.9009,47.6403,46.7605,47.5093,1203110,0
+TAP.US,D,20230117,000000,47.5653,47.8461,47.1301,47.1536,1807342,0
+TAP.US,D,20230118,000000,47.0974,47.3782,45.8293,45.89,1585253,0
+TAP.US,D,20230119,000000,45.7683,46.5359,45.3801,46.4141,1449057,0
+TAP.US,D,20230120,000000,46.5172,46.7884,46.0959,46.7791,968365,0
+TAP.US,D,20230123,000000,46.9382,47.1162,46.4797,46.8821,1143057,0
+TAP.US,D,20230124,000000,47.0506,48.6792,47.0506,48.1736,1413289,0
+TAP.US,D,20230125,000000,48.2395,49.8212,47.9679,49.531,2029333,0
+TAP.US,D,20230126,000000,49.4279,50.1487,49.1473,49.3906,2778198,0
+TAP.US,D,20230127,000000,48.9599,49.1098,47.6812,48.0146,2363158,0
+TAP.US,D,20230130,000000,47.9585,48.7166,47.79,47.9492,1268479,0
+TAP.US,D,20230131,000000,48.2395,49.2221,47.6216,49.2126,1482209,0
+TAP.US,D,20230201,000000,49.044,50.0457,49.0161,49.8959,2154462,0
+TAP.US,D,20230202,000000,49.6245,50.757,49.3624,50.7101,2136413,0
+TAP.US,D,20230203,000000,50.7101,50.8225,49.531,50.186,1977176,0
+TAP.US,D,20230206,000000,49.8772,50.2703,49.622,50.1487,2072560,0
+TAP.US,D,20230207,000000,49.6245,49.6245,48.7446,48.9506,2127299,0
+TAP.US,D,20230208,000000,48.6886,49.1519,47.9211,48.1175,2114559,0
+TAP.US,D,20230209,000000,48.3048,48.4171,47.7804,47.9397,1161594,0
+TAP.US,D,20230210,000000,47.9397,48.1691,47.7058,48.1455,962847,0
+TAP.US,D,20230213,000000,48.2113,48.6792,47.9211,48.6417,1316311,0
+TAP.US,D,20230214,000000,48.5574,48.7728,48.1455,48.3422,1290301,0
+TAP.US,D,20230215,000000,48.3422,48.9787,48.024,48.9599,985592,0
+TAP.US,D,20230216,000000,48.099,48.4826,48.024,48.1083,1099246,0
+TAP.US,D,20230217,000000,48.071,48.7821,47.9679,48.6886,2050502,0
+TAP.US,D,20230221,000000,52.6756,52.6756,49.7836,50.2142,3640265,0
+TAP.US,D,20230222,000000,49.6993,50.1392,49.0722,49.5777,2644288,0
+TAP.US,D,20230223,000000,49.9053,50.2188,49.4934,50.0737,1952903,0
+TAP.US,D,20230224,000000,49.7651,50.4388,49.5682,50.3359,1425602,0
+TAP.US,D,20230227,000000,50.6728,50.7476,50.0364,50.3076,1538864,0
+TAP.US,D,20230228,000000,50.2142,50.6716,49.7651,49.7836,1967224,0
+TAP.US,D,20230301,000000,49.4934,49.7461,49.044,49.6526,2195215,0
+TAP.US,D,20230302,000000,49.5771,50.2752,49.445,50.2562,1403582,0
+TAP.US,D,20230303,000000,50.2469,50.5108,49.7846,50.4261,1243524,0
+TAP.US,D,20230306,000000,50.2373,50.6147,49.9544,50.0771,1764520,0
+TAP.US,D,20230307,000000,50.0205,50.3269,49.53,49.8411,1460460,0
+TAP.US,D,20230308,000000,50.3129,52.52,50.3129,51.2656,5200389,0
+TAP.US,D,20230309,000000,51.5391,51.5391,49.4827,50.0488,2717093,0
+TAP.US,D,20230310,000000,50.228,50.4731,49.1244,49.3413,1653118,0
+TAP.US,D,20230313,000000,48.86,49.6337,48.5206,49.1244,1768305,0
+TAP.US,D,20230314,000000,49.53,49.8411,48.3508,48.9074,1544382,0
+TAP.US,D,20230315,000000,48.0396,49.1432,47.5538,49.1056,1621885,0
+TAP.US,D,20230316,000000,49.0206,49.0865,48.2612,48.5583,1499109,0
+TAP.US,D,20230317,000000,48.0868,48.2425,46.7474,47.0774,5565971,0
+TAP.US,D,20230320,000000,47.4453,48.2186,47.4171,47.9736,1573669,0
+TAP.US,D,20230321,000000,48.4359,48.4359,47.8228,48.0206,1608434,0
+TAP.US,D,20230322,000000,48.0963,48.266,47.1436,47.153,1056932,0
+TAP.US,D,20230323,000000,47.153,47.5397,46.5776,46.7474,1153191,0
+TAP.US,D,20230324,000000,46.7568,47.8603,46.5211,47.8228,1148858,0
+TAP.US,D,20230327,000000,48.1621,48.5395,48.0868,48.1811,1192686,0
+TAP.US,D,20230328,000000,48.1905,48.9264,48.1811,48.4829,908603,0
+TAP.US,D,20230329,000000,48.8981,49.0773,48.6339,49.0017,1098722,0
+TAP.US,D,20230330,000000,49.4357,49.5771,48.4923,48.7565,1346351,0
+TAP.US,D,20230331,000000,48.9922,48.997,48.5206,48.7471,1569662,0
+TAP.US,D,20230403,000000,48.8698,49.6903,48.8698,49.162,1340017,0
+TAP.US,D,20230404,000000,49.4262,49.5675,48.5301,48.9922,1678157,0
+TAP.US,D,20230405,000000,49.0678,49.5205,48.983,49.5205,1817947,0
+TAP.US,D,20230406,000000,49.7469,49.945,49.0299,49.1904,1133067,0
+TAP.US,D,20230410,000000,49.0678,50.1431,48.9547,50.1337,1577143,0
+TAP.US,D,20230411,000000,50.209,51.19,50.209,50.9824,1577224,0
+TAP.US,D,20230412,000000,51.0298,51.3316,50.6996,51.19,2455128,0
+TAP.US,D,20230413,000000,51.0957,53.7273,51.0957,53.0389,4506465,0
+TAP.US,D,20230414,000000,52.7935,53.4445,52.6897,52.8785,2019671,0
+TAP.US,D,20230417,000000,52.9728,53.7698,52.8219,53.7463,2103646,0
+TAP.US,D,20230418,000000,53.52,54.4489,53.52,54.067,2739959,0
+TAP.US,D,20230419,000000,53.7935,54.3782,53.7935,54.1707,2001726,0
+TAP.US,D,20230420,000000,53.7652,54.581,53.7652,54.4254,2322329,0
+TAP.US,D,20230421,000000,54.2838,55.2083,54.2838,55.0102,2002638,0
+TAP.US,D,20230424,000000,55.1894,55.8969,54.9536,54.9819,1972578,0
+TAP.US,D,20230425,000000,54.7744,55.4347,54.7744,55.3779,1760276,0
+TAP.US,D,20230426,000000,55.3779,55.9063,55.3658,55.7742,1386116,0
+TAP.US,D,20230427,000000,55.8026,56.1676,55.6093,55.7366,1840593,0
+TAP.US,D,20230428,000000,55.6234,56.227,55.1045,56.1045,2021033,0
+TAP.US,D,20230501,000000,56.0949,57.2835,56.0949,57.0194,2751562,0
+TAP.US,D,20230502,000000,59.2455,62.8862,59.2455,61.3865,9209006,0
+TAP.US,D,20230503,000000,61.9998,62.1883,60.8678,61.2734,4937839,0
+TAP.US,D,20230504,000000,61.4243,61.7639,60.8018,61.3207,2638534,0
+TAP.US,D,20230505,000000,61.1037,61.7734,60.9244,61.2072,1681874,0
+TAP.US,D,20230508,000000,60.8111,61.2404,60.6933,60.8111,1946244,0
+TAP.US,D,20230509,000000,60.566,61.1696,60.2735,60.8584,1654839,0
+TAP.US,D,20230510,000000,60.8208,61.264,60.5753,60.7828,2957130,0
+TAP.US,D,20230511,000000,60.5094,60.797,60.132,60.3678,2548782,0
+TAP.US,D,20230512,000000,60.3867,60.7451,60.3208,60.6037,1812069,0
+TAP.US,D,20230515,000000,60.915,61.264,59.9812,60.0848,2264411,0
+TAP.US,D,20230516,000000,59.5661,60.2547,59.0426,59.6039,3102095,0
+TAP.US,D,20230517,000000,59.519,59.519,57.9953,58.604,4023928,0
+TAP.US,D,20230518,000000,58.2362,58.519,57.84,58.3683,2492102,0
+TAP.US,D,20230519,000000,58.538,59.4152,58.3776,59.0568,2232930,0
+TAP.US,D,20230522,000000,59.3114,59.4246,58.8586,58.9057,2319362,0
+TAP.US,D,20230523,000000,58.8398,58.8491,58.0945,58.1229,1738328,0
+TAP.US,D,20230524,000000,58.1229,58.1512,57.1985,57.4531,2425372,0
+TAP.US,D,20230525,000000,57.1137,57.6372,56.6279,57.2835,2082242,0
+TAP.US,D,20230526,000000,57.2646,57.3966,56.5005,57.1985,1844200,0
+TAP.US,D,20230530,000000,56.1799,57.1985,56.1232,56.9721,2587112,0
+TAP.US,D,20230531,000000,57.4722,58.5568,57.3213,58.34,4528849,0
+TAP.US,D,20230601,000000,58.4063,59.2894,58.15,59.1851,2831697,0
+TAP.US,D,20230602,000000,59.5173,61.065,59.3843,60.6473,2788138,0
+TAP.US,D,20230605,000000,60.5238,61.1601,60.4478,60.5903,1976507,0
+TAP.US,D,20230606,000000,62.3659,62.5558,60.9417,61.8531,4310439,0
+TAP.US,D,20230607,000000,61.7203,63.1542,61.4827,62.8123,3258987,0
+TAP.US,D,20230608,000000,63.2301,63.2918,62.5179,63.0496,2500653,0
+TAP.US,D,20230609,000000,63.1446,63.719,62.8977,63.1066,2326016,0
+TAP.US,D,20230612,000000,63.4295,63.9328,63.3055,63.7143,2948389,0
+TAP.US,D,20230613,000000,63.6003,64.6923,63.5718,64.3314,3247070,0
+TAP.US,D,20230614,000000,64.2175,64.4549,63.8947,64.0467,1642501,0
+TAP.US,D,20230615,000000,64.0941,64.341,63.0971,63.2395,2140401,0
+TAP.US,D,20230616,000000,63.4676,63.579,62.7173,62.9356,2657144,0
+TAP.US,D,20230620,000000,62.9642,63.5053,62.8597,63.2395,1489304,0
+TAP.US,D,20230621,000000,63.4295,63.5245,62.9072,63.1824,2241820,0
+TAP.US,D,20230622,000000,63.4769,63.496,62.8503,63.1162,1105277,0
+TAP.US,D,20230623,000000,63.249,63.6194,62.7458,62.8408,1791561,0
+TAP.US,D,20230626,000000,62.9547,63.0543,62.0147,62.3566,2411792,0
+TAP.US,D,20230627,000000,62.271,62.6318,62.005,62.4895,2145282,0
+TAP.US,D,20230628,000000,62.2046,62.4989,62.1096,62.3374,1788284,0
+TAP.US,D,20230629,000000,62.29,62.6364,62.1096,62.309,1917023,0
+TAP.US,D,20230630,000000,62.1951,62.6035,62.0813,62.5179,2536742,0
+TAP.US,D,20230703,000000,62.328,63.4483,62.3184,63.249,2047266,0
+TAP.US,D,20230705,000000,63.0117,63.4453,62.9072,63.2776,2204595,0
+TAP.US,D,20230706,000000,63.1542,63.1542,62.6223,62.7553,2160070,0
+TAP.US,D,20230707,000000,62.6699,63.0117,62.461,62.5938,1999577,0
+TAP.US,D,20230710,000000,62.4704,62.6223,61.9956,62.2236,1521677,0
+TAP.US,D,20230711,000000,62.328,62.4134,60.5238,61.1885,2861680,0
+TAP.US,D,20230712,000000,61.3594,62.6887,61.2551,62.6602,3301661,0
+TAP.US,D,20230713,000000,62.5938,63.4769,62.5938,63.3345,3248329,0
+TAP.US,D,20230714,000000,63.3155,63.9517,63.1446,63.8853,1621863,0
+TAP.US,D,20230717,000000,63.8758,64.5689,63.434,64.5594,2848289,0
+TAP.US,D,20230718,000000,64.9582,65.5658,64.1511,64.474,1879585,0
+TAP.US,D,20230719,000000,64.8158,65.7938,64.6212,65.6893,1923885,0
+TAP.US,D,20230720,000000,65.8696,66.6769,65.8094,66.5249,1427066,0
+TAP.US,D,20230721,000000,66.6579,66.9428,66.3303,66.4204,1202768,0
+TAP.US,D,20230724,000000,66.4204,67.1374,66.2592,66.3256,1108008,0
+TAP.US,D,20230725,000000,66.2685,67.169,65.8232,67.1041,1805592,0
+TAP.US,D,20230726,000000,67.1041,67.3226,66.5249,66.9332,1380291,0
+TAP.US,D,20230727,000000,67.1137,67.1516,65.2336,65.7653,2052237,0
+TAP.US,D,20230728,000000,66.3825,67.3129,66.0978,66.9902,4018993,0
+TAP.US,D,20230731,000000,66.5724,66.8573,65.7084,66.2495,3461382,0
+TAP.US,D,20230801,000000,61.8625,64.0847,60.8182,63.1636,6406182,0
+TAP.US,D,20230802,000000,62.9547,65.1766,62.6699,63.9328,3990106,0
+TAP.US,D,20230803,000000,63.6669,63.7617,61.7393,61.8341,2702925,0
+TAP.US,D,20230804,000000,62.0336,63.1542,61.9007,62.0147,2125965,0
+TAP.US,D,20230807,000000,62.1951,62.3753,61.369,61.7393,1573889,0
+TAP.US,D,20230808,000000,61.8817,61.9956,60.6282,61.5778,1833416,0
+TAP.US,D,20230809,000000,61.7962,61.9101,60.6852,61.3499,1537753,0
+TAP.US,D,20230810,000000,61.2454,61.6443,60.7897,61.0745,1369500,0
+TAP.US,D,20230811,000000,60.932,61.0462,60.5523,60.9796,1448236,0
+TAP.US,D,20230814,000000,61.122,61.5209,60.9891,61.2266,1215383,0
+TAP.US,D,20230815,000000,60.9796,61.1125,60.3006,60.4384,1463230,0
+TAP.US,D,20230816,000000,60.4005,60.5142,59.1897,59.2989,1604775,0
+TAP.US,D,20230817,000000,59.2514,59.5458,59.0141,59.033,1354118,0
+TAP.US,D,20230818,000000,58.8715,59.8971,58.8432,59.8496,1841327,0
+TAP.US,D,20230821,000000,59.8307,59.9684,59.1945,59.6122,1038655,0
+TAP.US,D,20230822,000000,59.5458,59.7167,58.9097,59.3085,1216356,0
+TAP.US,D,20230823,000000,59.5743,59.9827,59.2039,59.6408,1366965,0
+TAP.US,D,20230824,000000,59.6502,60.2295,59.3036,59.3843,1270729,0
+TAP.US,D,20230825,000000,59.5079,59.769,59.1281,59.6788,1101808,0
+TAP.US,D,20230828,000000,59.8591,60.3719,59.4604,59.7167,1797271,0
+TAP.US,D,20230829,000000,59.8782,60.1345,59.3749,60.087,1179039,0
+TAP.US,D,20230830,000000,60.068,60.2295,59.7833,59.8971,1225545,0
+TAP.US,D,20230831,000000,60.0404,61.0536,60.031,60.6808,1817324,0
+TAP.US,D,20230901,000000,60.7573,61.1683,59.9927,60.1266,1441908,0
+TAP.US,D,20230905,000000,59.8875,59.8875,59.2759,59.5244,1401775,0
+TAP.US,D,20230906,000000,59.553,59.596,59.1135,59.2855,2259546,0
+TAP.US,D,20230907,000000,59.4766,60.418,59.4766,60.2794,1790429,0
+TAP.US,D,20230908,000000,60.3559,60.8528,60.322,60.8242,916769,0
+TAP.US,D,20230911,000000,61.1778,62.3153,61.1492,61.9138,1680253,0
+TAP.US,D,20230912,000000,62.0476,62.0476,61.1014,61.2544,1415499,0
+TAP.US,D,20230913,000000,61.4548,61.5983,60.4227,60.4322,1267577,0
+TAP.US,D,20230914,000000,60.6044,61.2353,60.4515,60.9675,1531640,0
+TAP.US,D,20230915,000000,60.7669,61.2925,60.7286,60.7764,2160459,0
+TAP.US,D,20230918,000000,61.0249,61.6652,60.8242,61.5698,1108934,0
+TAP.US,D,20230919,000000,61.6271,61.9233,60.9294,61.0249,1098702,0
+TAP.US,D,20230920,000000,61.4836,62.4204,61.2162,61.9042,1400517,0
+TAP.US,D,20230921,000000,61.8754,61.9901,61.259,61.3307,1361835,0
+TAP.US,D,20230922,000000,61.4548,61.6557,60.5756,60.5949,1310671,0
+TAP.US,D,20230925,000000,60.3559,60.5089,59.8503,60.1552,790494,0
+TAP.US,D,20230926,000000,59.7538,60.6044,59.6677,60.2508,1271878,0
+TAP.US,D,20230927,000000,60.1743,60.2987,59.1803,59.6486,1509640,0
+TAP.US,D,20230928,000000,59.8398,60.0978,59.4384,59.8398,990028,0
+TAP.US,D,20230929,000000,59.9879,61.0249,59.9066,60.7764,1970467,0
+TAP.US,D,20231002,000000,60.7095,61.0153,59.4957,59.8398,1637569,0
+TAP.US,D,20231003,000000,59.6773,60.1361,58.5878,59.2759,852181,0
+TAP.US,D,20231004,000000,60.8911,61.0153,59.3141,60.2412,2788778,0
+TAP.US,D,20231005,000000,59.9927,60.1552,56.1984,56.4469,3686296,0
+TAP.US,D,20231006,000000,56.1793,56.8292,54.9271,56.5806,2818957,0
+TAP.US,D,20231009,000000,56.2462,56.9343,55.6441,56.5137,1725904,0
+TAP.US,D,20231010,000000,57.1541,57.8997,56.7432,57.4982,2003088,0
+TAP.US,D,20231011,000000,57.4408,58.0237,57.0585,57.3929,1178355,0
+TAP.US,D,20231012,000000,57.4313,57.46,54.803,55.4911,2300607,0
+TAP.US,D,20231013,000000,55.5006,56.4086,55.4338,56.055,1329368,0
+TAP.US,D,20231016,000000,56.3514,56.877,56.1506,56.638,1199955,0
+TAP.US,D,20231017,000000,56.332,56.81,55.9976,56.5233,1464935,0
+TAP.US,D,20231018,000000,56.3417,57.3787,56.1183,56.6571,1456366,0
+TAP.US,D,20231019,000000,56.7145,56.7526,55.5677,55.7588,1567286,0
+TAP.US,D,20231020,000000,56.0359,56.4564,55.9452,56.0742,1251913,0
+TAP.US,D,20231023,000000,55.883,55.883,54.932,55.0706,1440544,0
+TAP.US,D,20231024,000000,55.1757,56.0645,54.8413,55.73,1042471,0
+TAP.US,D,20231025,000000,55.7205,55.8446,54.975,55.1279,1591941,0
+TAP.US,D,20231026,000000,55.5579,55.9976,55.2904,55.4338,1310683,0
+TAP.US,D,20231027,000000,55.214,55.6823,54.0002,54.2391,1313993,0
+TAP.US,D,20231030,000000,54.6786,55.0132,54.3586,54.5163,2018221,0
+TAP.US,D,20231031,000000,54.8126,55.5073,54.7168,55.214,2361265,0
+TAP.US,D,20231101,000000,55.3477,55.9212,54.9032,55.6249,2430012,0
+TAP.US,D,20231102,000000,56.3991,56.3991,53.2021,55.2713,3967996,0
+TAP.US,D,20231103,000000,56.2462,57.2784,55.9308,56.4182,2359164,0
+TAP.US,D,20231106,000000,56.2558,57.2115,56.2558,56.7719,1429882,0
+TAP.US,D,20231107,000000,56.6571,56.9343,56.2318,56.4948,1121466,0
+TAP.US,D,20231108,000000,56.8866,56.9629,56.1601,56.38,1839683,0
+TAP.US,D,20231109,000000,56.4851,56.8004,55.5867,55.6058,1722463,0
+TAP.US,D,20231110,000000,55.4624,56.4277,55.4624,56.3608,1870635,0
+TAP.US,D,20231113,000000,55.8544,56.336,55.6249,55.9212,1403314,0
+TAP.US,D,20231114,000000,56.6189,57.1924,56.4469,57.0968,1424248,0
+TAP.US,D,20231115,000000,57.1063,57.3166,56.638,57.0776,1496413,0
+TAP.US,D,20231116,000000,57.049,57.2593,56.2462,56.38,1529543,0
+TAP.US,D,20231117,000000,56.4851,56.7814,56.0885,56.7526,1355678,0
+TAP.US,D,20231120,000000,56.466,56.9152,56.3035,56.3896,950485,0
+TAP.US,D,20231121,000000,56.3896,57.0633,56.0742,56.9724,1435266,0
+TAP.US,D,20231122,000000,57.1732,57.4408,56.9343,57.3452,1212263,0
+TAP.US,D,20231124,000000,57.2975,57.5842,57.2306,57.3358,444775,0
+TAP.US,D,20231127,000000,57.2497,57.6416,57.0299,57.5746,1753392,0
+TAP.US,D,20231128,000000,57.7084,57.8997,57.4791,57.6129,1185143,0
+TAP.US,D,20231129,000000,57.5363,57.6798,57.1924,57.4408,1335340,0
+TAP.US,D,20231130,000000,57.7295,59.2692,57.5997,59.2211,2749546,0
+TAP.US,D,20231201,000000,59.2886,59.9045,59.1009,59.5964,1432363,0
+TAP.US,D,20231204,000000,59.2211,60.8377,59.1153,59.9332,2207360,0
+TAP.US,D,20231205,000000,60.0006,60.0584,59.5002,59.7023,1664221,0
+TAP.US,D,20231206,000000,59.4617,59.9045,59.2788,59.5676,1632923,0
+TAP.US,D,20231207,000000,59.6831,59.8177,59.1827,59.7889,1170504,0
+TAP.US,D,20231208,000000,59.7504,60.2796,59.7504,59.9622,1211970,0
+TAP.US,D,20231211,000000,60.0199,60.5203,59.6542,60.501,1146444,0
+TAP.US,D,20231212,000000,60.7032,61.1938,60.5299,61.0592,2178565,0
+TAP.US,D,20231213,000000,61.1169,61.8771,60.6164,61.8194,1432322,0
+TAP.US,D,20231214,000000,61.6847,61.858,60.501,60.6743,2263549,0
+TAP.US,D,20231215,000000,60.2701,60.2701,59.0383,59.4714,5260992,0
+TAP.US,D,20231218,000000,59.7889,60.1738,59.4521,59.5964,1900801,0
+TAP.US,D,20231219,000000,59.7023,60.2412,59.5676,59.9814,1386723,0
+TAP.US,D,20231220,000000,59.7408,59.7408,58.8939,58.9516,1233276,0
+TAP.US,D,20231221,000000,59.2501,59.5387,58.3357,58.7399,1087666,0
+TAP.US,D,20231222,000000,59.0383,59.7408,58.817,59.0478,787098,0
+TAP.US,D,20231226,000000,58.9037,59.1779,58.817,58.8555,1088855,0
+TAP.US,D,20231227,000000,58.5764,59.0864,58.5764,58.817,785623,0
+TAP.US,D,20231228,000000,58.6534,59.0335,58.6005,58.942,770235,0
+TAP.US,D,20231229,000000,58.7592,59.0768,58.6342,58.9037,806662,0
+TAP.US,D,20240102,000000,58.7785,60.0584,58.7399,59.7312,1325211,0
+TAP.US,D,20240103,000000,59.7985,60.0584,59.2501,59.7023,1394170,0
+TAP.US,D,20240104,000000,59.6349,59.8082,58.9565,58.9999,1244860,0
+TAP.US,D,20240105,000000,59.0286,59.6059,58.7015,59.1923,1734854,0
+TAP.US,D,20240108,000000,59.1923,59.9526,58.9999,59.9526,1371288,0
+TAP.US,D,20240109,000000,59.8563,60.4481,59.5243,60.4336,1982761,0
+TAP.US,D,20240110,000000,60.3567,61.2708,60.2701,61.165,1806436,0
+TAP.US,D,20240111,000000,60.9245,61.3671,60.6743,61.2998,1331581,0
+TAP.US,D,20240112,000000,61.396,61.598,60.7464,60.8186,1082709,0
+TAP.US,D,20240116,000000,61.1169,61.3094,60.3374,60.7993,1126294,0
+TAP.US,D,20240117,000000,60.6743,61.0111,60.4433,60.8763,1174875,0
+TAP.US,D,20240118,000000,60.8475,60.9726,60.0728,60.4626,1032063,0
+TAP.US,D,20240119,000000,60.6934,60.6934,59.7119,60.1353,1268531,0
+TAP.US,D,20240122,000000,59.9428,60.6934,59.914,60.3663,1235344,0
+TAP.US,D,20240123,000000,60.2316,60.5203,59.9332,60.1931,1163163,0
+TAP.US,D,20240124,000000,60.2316,60.2749,58.6918,58.8074,1715660,0
+TAP.US,D,20240125,000000,59.1923,60.5299,59.0575,60.5107,1626824,0
+TAP.US,D,20240126,000000,60.7705,61.1072,60.1353,60.3759,1059449,0
+TAP.US,D,20240129,000000,60.4721,61.0832,59.9717,61.0014,1237009,0
+TAP.US,D,20240130,000000,60.9918,61.1747,60.3471,60.501,1259063,0
+TAP.US,D,20240131,000000,60.7609,60.9821,59.1538,59.4617,1231713,0
+TAP.US,D,20240201,000000,59.4905,60.8138,59.4136,60.732,1394508,0
+TAP.US,D,20240202,000000,60.6358,60.7416,59.4714,59.7312,1412766,0
+TAP.US,D,20240205,000000,59.1057,59.3847,58.7929,58.971,1402501,0
+TAP.US,D,20240206,000000,58.9516,59.7023,58.8651,58.9805,2406081,0
+TAP.US,D,20240207,000000,57.8354,58.2012,56.6807,57.4794,4350707,0
+TAP.US,D,20240208,000000,57.4794,58.0375,56.9694,57.9893,2509162,0
+TAP.US,D,20240209,000000,57.7488,57.9701,57.1329,57.9606,2217605,0
+TAP.US,D,20240212,000000,57.9798,59.7889,57.9412,59.7697,4251461,0
+TAP.US,D,20240213,000000,60.1449,60.3759,57.5275,58.9805,4735825,0
+TAP.US,D,20240214,000000,59.6349,59.8082,58.4032,59.1249,2191972,0
+TAP.US,D,20240215,000000,59.3559,60.0728,59.2692,59.7312,1598772,0
+TAP.US,D,20240216,000000,59.529,59.9332,59.1345,59.8082,1515945,0
+TAP.US,D,20240220,000000,59.9428,61.0207,59.8082,60.3567,2087385,0
+TAP.US,D,20240221,000000,60.5972,60.9485,59.8274,60.116,1413308,0
+TAP.US,D,20240222,000000,59.6638,60.4818,59.2692,60.299,1677372,0
+TAP.US,D,20240223,000000,60.1547,60.655,59.8515,60.1353,1443949,0
+TAP.US,D,20240226,000000,59.9909,60.8186,59.9814,60.3759,1069598,0
+TAP.US,D,20240227,000000,60.3277,60.8763,59.9766,60.3951,1119003,0
+TAP.US,D,20240228,000000,60.4914,60.6262,60.0872,60.5203,1339676,0
+TAP.US,D,20240229,000000,60.6269,61.0339,60.2586,60.4912,2406254,0
+TAP.US,D,20240301,000000,60.4525,60.656,59.619,60.2101,1230916,0
+TAP.US,D,20240304,000000,59.8516,60.5929,59.8516,60.4137,1293760,0
+TAP.US,D,20240305,000000,60.6462,61.7025,60.5978,61.0629,1543494,0
+TAP.US,D,20240306,000000,61.5039,61.7413,60.3362,60.8304,1712282,0
+TAP.US,D,20240307,000000,61.0533,62.1193,60.8304,62.0418,1764546,0
+TAP.US,D,20240308,000000,62.0902,62.7298,61.7413,62.5651,1694746,0
+TAP.US,D,20240311,000000,62.7298,64.5614,62.6281,63.9121,2152253,0
+TAP.US,D,20240312,000000,63.7958,64.3191,63.1465,63.5439,1327823,0
+TAP.US,D,20240313,000000,63.9605,64.4548,63.8007,64.1641,1820242,0
+TAP.US,D,20240314,000000,63.8636,64.4934,63.321,63.8927,2614457,0
+TAP.US,D,20240315,000000,63.4954,65.4822,63.4954,65.3852,4574333,0
+TAP.US,D,20240318,000000,65.1041,65.7147,64.9151,65.3658,1699719,0
+TAP.US,D,20240319,000000,65.4918,65.9085,65.2204,65.8988,1752000,0
+TAP.US,D,20240320,000000,65.8891,65.9956,64.5712,64.7746,1592887,0
+TAP.US,D,20240321,000000,64.6002,65.3561,64.1738,64.9975,1200219,0
+TAP.US,D,20240322,000000,65.1622,65.5546,64.8716,65.0847,1039282,0
+TAP.US,D,20240325,000000,65.3174,65.6953,65.0653,65.5789,1438183,0
+TAP.US,D,20240326,000000,65.8212,66.1313,64.8328,64.8328,1626805,0
+TAP.US,D,20240327,000000,65.1235,65.6225,64.9393,65.2592,1295936,0
+TAP.US,D,20240328,000000,65.4822,65.6855,64.8716,65.172,1227929,0
+TAP.US,D,20240401,000000,64.9006,65.4239,64.7916,65.2495,1222975,0
+TAP.US,D,20240402,000000,65.2688,66.1411,65.2688,66.0829,2002494,0
+TAP.US,D,20240403,000000,66.0441,66.2186,65.7631,66.0344,1475235,0
+TAP.US,D,20240404,000000,66.3155,66.3155,64.9006,65.2979,1414514,0
+TAP.US,D,20240405,000000,65.3367,65.5015,64.9393,65.2688,1261139,0
+TAP.US,D,20240408,000000,65.1526,65.2592,64.5226,64.5712,1550193,0
+TAP.US,D,20240409,000000,67.0424,67.0424,64.8328,65.2495,2419594,0
+TAP.US,D,20240410,000000,64.6971,65.7244,64.539,65.3754,1849664,0
+TAP.US,D,20240411,000000,65.637,66.0441,64.9975,65.7147,1485527,0
+TAP.US,D,20240412,000000,65.453,65.5789,64.0478,64.2901,1380692,0
+TAP.US,D,20240415,000000,64.8037,64.8037,62.6911,62.7686,1988406,0
+TAP.US,D,20240416,000000,62.6329,62.7977,61.218,61.3052,2260256,0
+TAP.US,D,20240417,000000,61.6736,62.3615,61.4021,61.5766,1875033,0
+TAP.US,D,20240418,000000,61.9546,62.3373,61.5184,61.9062,1555629,0
+TAP.US,D,20240419,000000,62.032,62.7347,61.7413,62.2648,1396853,0
+TAP.US,D,20240422,000000,62.4487,63.2192,62.0563,62.5264,1712387,0
+TAP.US,D,20240423,000000,61.9546,62.8169,61.6783,62.1968,2099110,0
+TAP.US,D,20240424,000000,60.5009,62.1968,59.7934,61.7316,2522435,0
+TAP.US,D,20240425,000000,61.4507,61.9158,60.3943,60.8788,1848755,0
+TAP.US,D,20240426,000000,61.1114,61.3198,60.5784,60.6075,1449406,0
+TAP.US,D,20240429,000000,60.8013,62.2065,60.7949,61.596,2638968,0
+TAP.US,D,20240430,000000,60.5688,60.9951,55.4906,55.4906,6160979,0
+TAP.US,D,20240501,000000,55.0933,56.7505,55.006,55.3163,2931244,0
+TAP.US,D,20240502,000000,55.3744,56.9733,55.3549,56.014,2881869,0
+TAP.US,D,20240503,000000,56.169,56.8958,55.9364,56.0625,2120233,0
+TAP.US,D,20240506,000000,56.3629,56.4888,55.2484,55.5004,2417008,0
+TAP.US,D,20240507,000000,55.888,56.6245,55.6941,56.4695,2946269,0
+TAP.US,D,20240508,000000,56.6438,57.1478,56.169,56.4113,1873897,0
+TAP.US,D,20240509,000000,56.4791,57.0509,56.4695,56.9928,1504291,0
+TAP.US,D,20240510,000000,57.0024,57.5878,56.9443,57.2253,1666883,0
+TAP.US,D,20240513,000000,57.264,57.5452,56.8958,56.9443,1932050,0
+TAP.US,D,20240514,000000,57.0024,57.1284,56.0236,56.3433,2330682,0
+TAP.US,D,20240515,000000,56.5276,56.5858,55.0933,55.1612,2172408,0
+TAP.US,D,20240516,000000,55.1902,55.8588,55.1224,55.6748,2185419,0
+TAP.US,D,20240517,000000,55.8008,55.8008,54.57,54.7251,1532133,0
+TAP.US,D,20240520,000000,55.0448,55.0448,53.3102,53.504,2175719,0
+TAP.US,D,20240521,000000,53.5911,53.8286,53.2424,53.4556,1345870,0
+TAP.US,D,20240522,000000,53.2424,53.6106,52.7773,52.7965,1317549,0
+TAP.US,D,20240523,000000,52.6414,52.937,51.8954,52.06,1539719,0
+TAP.US,D,20240524,000000,52.3798,52.5882,51.7111,51.8469,1406907,0
+TAP.US,D,20240528,000000,51.5076,52.4429,51.2944,51.3235,2711019,0
+TAP.US,D,20240529,000000,51.023,52.3024,50.9747,51.3817,2907613,0
+TAP.US,D,20240530,000000,51.4786,51.7692,51.2412,51.5755,2471527,0
+TAP.US,D,20240531,000000,51.7692,53.378,51.3429,53.1164,3945760,0
+TAP.US,D,20240603,000000,52.9031,53.2036,51.4689,51.7984,3195166,0
+TAP.US,D,20240604,000000,51.6433,51.6917,51.2363,51.3139,2205337,0
+TAP.US,D,20240605,000000,51.3621,51.3621,50.6645,50.8777,3399661,0
+TAP.US,D,20240606,000000,50.713,51.527,50.5967,51.2266,4181327,0
+TAP.US,D,20240607,000000,51.0214,51.7347,50.7185,50.7575,2149626,0
+TAP.US,D,20240610,000000,50.65,51.0897,50.4253,50.7185,2267743,0
+TAP.US,D,20240611,000000,50.4155,50.5123,49.5555,49.7999,3257278,0
+TAP.US,D,20240612,000000,50.2201,50.3764,49.7227,49.8194,3781971,0
+TAP.US,D,20240613,000000,49.6924,49.7608,48.6614,49.1549,1925065,0
+TAP.US,D,20240614,000000,48.8128,49.1061,48.0702,48.4024,2948623,0
+TAP.US,D,20240617,000000,48.3341,49.0914,48.2558,49.0571,2269008,0
+TAP.US,D,20240618,000000,48.8519,49.2428,48.6858,49.1255,2402405,0
+TAP.US,D,20240620,000000,48.8616,49.6533,48.7053,49.4774,1940713,0
+TAP.US,D,20240621,000000,49.7118,50.5914,49.233,49.79,6192303,0
+TAP.US,D,20240624,000000,49.8389,50.65,49.7412,50.2299,2084217,0
+TAP.US,D,20240625,000000,49.751,50.1224,49.3844,49.9074,2087692,0
+TAP.US,D,20240626,000000,49.6533,49.7705,49.1939,49.5164,2260351,0
+TAP.US,D,20240627,000000,49.5458,49.663,48.9203,49.4774,2153306,0
+TAP.US,D,20240628,000000,49.6435,49.7608,49.233,49.6727,2551020,0
+TAP.US,D,20240701,000000,49.9562,50.093,49.0278,49.4481,1850184,0
+TAP.US,D,20240702,000000,49.536,49.5653,49.018,49.409,1428709,0
+TAP.US,D,20240703,000000,49.966,50.0247,49.2526,49.4774,1165435,0
+TAP.US,D,20240705,000000,49.3405,49.3894,48.5002,48.8422,2641510,0
+TAP.US,D,20240708,000000,48.891,49.0474,48.6369,49.018,1994398,0
+TAP.US,D,20240709,000000,48.8226,49.4382,48.7347,48.8031,2034366,0
+TAP.US,D,20240710,000000,48.8031,49.321,48.5686,49.2819,1615042,0
+TAP.US,D,20240711,000000,49.4872,50.2689,49.3894,50.005,1708048,0
+TAP.US,D,20240712,000000,50.005,50.435,49.5458,50.0735,1971079,0
+TAP.US,D,20240715,000000,50.0344,50.611,49.8389,50.1711,2100822,0
+TAP.US,D,20240716,000000,50.396,51.4123,50.181,51.383,1739358,0
+TAP.US,D,20240717,000000,51.598,52.9856,51.5002,52.7511,2208596,0
+TAP.US,D,20240718,000000,51.7934,52.9564,51.637,51.8618,2362002,0
+TAP.US,D,20240719,000000,51.7836,51.8374,51.0214,51.2071,1243992,0
+TAP.US,D,20240722,000000,51.2071,51.5394,50.5816,51.3145,1370302,0
+TAP.US,D,20240723,000000,51.1778,51.9889,51.1387,51.6859,1321198,0
+TAP.US,D,20240724,000000,51.8227,52.2234,51.7006,52.155,1957140,0
+TAP.US,D,20240725,000000,52.2625,53.0833,52.1061,52.7803,2204503,0
+TAP.US,D,20240726,000000,52.9075,53.6697,52.7511,53.0931,1669968,0
+TAP.US,D,20240729,000000,52.7022,52.7609,51.51,51.9107,2074367,0
+TAP.US,D,20240730,000000,51.8031,52.2234,51.637,52.0475,1799211,0
+TAP.US,D,20240731,000000,51.9693,52.3016,51.6272,51.6469,1591011,0
+TAP.US,D,20240801,000000,51.8618,52.2331,51.2657,51.5784,1515518,0
+TAP.US,D,20240802,000000,51.8325,52.0768,50.5132,51.6859,2219704,0
+TAP.US,D,20240805,000000,51.7934,52.2234,49.7217,49.966,3107164,0
+TAP.US,D,20240806,000000,53.1664,53.9238,52.37,52.6728,4952298,0
+TAP.US,D,20240807,000000,52.6925,53.7088,50.909,50.9139,3770159,0
+TAP.US,D,20240808,000000,50.8161,51.9986,50.8161,51.6566,2168005,0
+TAP.US,D,20240809,000000,51.637,51.8618,51.1875,51.7739,1508955,0
+TAP.US,D,20240812,000000,51.7836,52.2137,50.7283,50.8259,2352246,0
+TAP.US,D,20240813,000000,50.7771,53.5231,50.65,51.7836,1646439,0
+TAP.US,D,20240814,000000,51.9399,51.9399,51.1582,51.2364,978941,0
+TAP.US,D,20240815,000000,51.6175,52.5655,51.6175,52.3505,1905071,0
+TAP.US,D,20240816,000000,52.2918,52.5264,51.9693,52.4091,1095884,0
+TAP.US,D,20240819,000000,52.4091,53.0149,52.3895,52.8097,1281738,0
+TAP.US,D,20240820,000000,52.6338,52.8781,52.458,52.5067,1383165,0
+TAP.US,D,20240821,000000,52.8,53.0052,51.852,52.0572,1658416,0
+TAP.US,D,20240822,000000,52.2429,52.5361,52.155,52.3113,1213899,0
+TAP.US,D,20240823,000000,52.5458,52.7413,52.1354,52.6045,710158,0
+TAP.US,D,20240826,000000,52.8977,53.1811,52.5752,52.6534,1042867,0
+TAP.US,D,20240827,000000,52.7706,52.8879,52.2331,52.3309,1237159,0
+TAP.US,D,20240828,000000,52.2234,52.5605,51.9205,52.2429,1078807,0
+TAP.US,D,20240829,000000,52.6045,52.6925,51.6175,52.4286,1044290,0
+TAP.US,D,20240830,000000,52.6552,53.3055,52.5074,53.1774,2438486,0
+TAP.US,D,20240903,000000,52.6158,57.03,52.5074,56.0644,7909587,0
+TAP.US,D,20240904,000000,55.9659,56.6753,54.2613,54.9313,3887201,0
+TAP.US,D,20240905,000000,55.2664,55.4535,54.7244,54.9905,2241422,0
+TAP.US,D,20240906,000000,55.0003,55.4732,54.8082,54.951,1713006,0
+TAP.US,D,20240909,000000,55.0495,55.7639,54.7146,55.1185,2150801,0
+TAP.US,D,20240910,000000,55.2564,55.3599,53.6996,53.946,1694972,0
+TAP.US,D,20240911,000000,53.9165,53.9361,52.3301,53.0494,1394398,0
+TAP.US,D,20240912,000000,52.8129,53.5962,52.3596,53.5124,1118116,0
+TAP.US,D,20240913,000000,53.7686,54.887,53.611,54.1332,1107819,0
+TAP.US,D,20240916,000000,54.4879,54.882,54.2416,54.685,1258516,0
+TAP.US,D,20240917,000000,54.7736,55.6309,54.5667,55.2564,1418181,0
+TAP.US,D,20240918,000000,55.1284,55.5422,54.4879,54.5273,1621218,0
+TAP.US,D,20240919,000000,54.813,55.4042,54.3106,54.5076,2248644,0
+TAP.US,D,20240920,000000,53.8573,54.9905,53.409,53.6898,7153242,0
+TAP.US,D,20240923,000000,53.5223,54.7244,53.4041,54.2514,1682709,0
+TAP.US,D,20240924,000000,54.3893,54.5027,53.6701,53.8081,1614533,0
+TAP.US,D,20240925,000000,53.9165,54.1036,53.3351,53.7982,1869521,0
+TAP.US,D,20240926,000000,54.084,54.5864,54.015,54.5273,1341294,0
+TAP.US,D,20240927,000000,55.0003,56.2418,54.882,55.9954,2501300,0
+TAP.US,D,20240930,000000,56.0151,56.9856,55.5717,56.6753,2405104,0
+TAP.US,D,20241001,000000,56.5768,56.902,56.2615,56.5078,1822660,0
+TAP.US,D,20241002,000000,56.3009,56.5275,55.1776,55.5028,1620160,0
+TAP.US,D,20241003,000000,55.1974,55.3943,54.2416,54.7146,1438077,0
+TAP.US,D,20241004,000000,54.685,55.4634,54.685,55.2466,1012682,0
+TAP.US,D,20241007,000000,55.2072,55.2072,53.8389,54.2318,1069429,0
+TAP.US,D,20241008,000000,53.4829,53.744,52.7439,53.1774,1968291,0
+TAP.US,D,20241009,000000,53.3449,54.2022,53.2563,53.5124,1217803,0
+TAP.US,D,20241010,000000,53.8671,53.8671,53.2169,53.5912,1165169,0
+TAP.US,D,20241011,000000,53.6208,54.079,53.5124,53.6504,835712,0
+TAP.US,D,20241014,000000,53.7292,54.2318,53.5124,54.0445,1062111,0
+TAP.US,D,20241015,000000,53.7883,54.6357,53.3695,53.6898,1610667,0
+TAP.US,D,20241016,000000,53.6996,55.4634,53.6996,55.2762,1754916,0
+TAP.US,D,20241017,000000,55.2269,55.6309,54.7294,55.2269,1410484,0
+TAP.US,D,20241018,000000,55.5225,55.6703,54.8722,55.1776,1754603,0
+TAP.US,D,20241021,000000,55.0101,55.5717,54.8919,54.9017,1359178,0
+TAP.US,D,20241022,000000,54.9313,55.3353,54.3894,55.0495,1333899,0
+TAP.US,D,20241023,000000,54.685,55.3008,54.4189,55.217,1389529,0
+TAP.US,D,20241024,000000,55.1579,55.3254,54.7441,55.2762,1347013,0
+TAP.US,D,20241025,000000,55.2762,55.4486,54.8032,54.951,1296825,0
+TAP.US,D,20241028,000000,55.1382,55.621,54.9411,55.1875,904797,0
+TAP.US,D,20241029,000000,54.9215,55.3747,54.8229,54.9609,1205276,0
+TAP.US,D,20241030,000000,54.9609,55.3525,54.5519,54.6652,1655772,0
+TAP.US,D,20241031,000000,54.7244,55.0693,53.6406,53.6701,1221172,0
+TAP.US,D,20241101,000000,53.946,54.3795,53.6012,54.1924,1762426,0
+TAP.US,D,20241104,000000,54.2712,55.0889,54.1924,54.8919,1641054,0
+TAP.US,D,20241105,000000,54.7244,55.1776,54.4287,55.1579,1398770,0
+TAP.US,D,20241106,000000,56.36,57.1483,54.8032,55.69,3269074,0
+TAP.US,D,20241107,000000,51.7783,57.2665,51.7389,55.8969,3050970,0
+TAP.US,D,20241108,000000,57.099,59.6658,56.8429,58.6854,3686709,0
+TAP.US,D,20241111,000000,58.4834,60.6165,58.3602,59.6115,2399181,0
+TAP.US,D,20241112,000000,59.4933,61.0501,59.1288,60.9811,2337802,0
+TAP.US,D,20241113,000000,61.0797,63.0996,61.0058,62.9419,2932349,0
+TAP.US,D,20241114,000000,63.2966,63.3459,61.7103,61.8088,2102273,0
+TAP.US,D,20241115,000000,61.7447,62.065,60.9664,61.5034,2279067,0
+TAP.US,D,20241118,000000,61.3063,61.8975,60.9122,60.9614,1470187,0
+TAP.US,D,20241119,000000,60.5771,60.8186,59.71,59.9071,1767743,0
+TAP.US,D,20241120,000000,59.7248,60.0648,58.7445,59.4933,1596975,0
+TAP.US,D,20241121,000000,59.9071,59.9564,59.4293,59.582,1351342,0
+TAP.US,D,20241122,000000,59.5721,60.0252,59.2766,59.4737,1510548,0
+TAP.US,D,20241125,000000,59.8727,61.3063,59.7594,59.779,2891485,0
+TAP.US,D,20241126,000000,59.7002,60.6461,59.4737,60.5082,2164482,0
+TAP.US,D,20241127,000000,60.6412,61.1535,60.252,60.3506,1459463,0
+TAP.US,D,20241129,000000,60.1732,61.5132,60.1141,61.1487,1002881,0
+TAP.US,D,20241202,000000,61.2472,61.661,60.5082,60.9023,1902691,0
+TAP.US,D,20241203,000000,60.9072,61.3852,59.8825,60.5771,2130659,0
+TAP.US,D,20241204,000000,60.7742,61.5822,60.4983,60.853,1822001,0
+TAP.US,D,20241205,000000,61.0797,61.2176,60.3604,60.4983,1547638,0
+TAP.US,D,20241206,000000,63.3466,64.0314,60.409,60.667,2223880,0
+TAP.US,D,20241209,000000,60.7365,61.6198,60.538,61.1037,1825402,0
+TAP.US,D,20241210,000000,61.2675,61.4014,60.677,61.1236,1603271,0
+TAP.US,D,20241211,000000,61.4709,61.6595,60.9151,60.9251,1595175,0
+TAP.US,D,20241212,000000,61.1831,61.4908,60.2701,60.4785,1806639,0
+TAP.US,D,20241213,000000,60.5033,61.2724,60.2205,60.6075,1336661,0
+TAP.US,D,20241216,000000,60.3197,60.5281,59.1089,59.1486,1795400,0
+TAP.US,D,20241217,000000,58.8112,59.5605,58.3378,58.8013,1700862,0
+TAP.US,D,20241218,000000,58.6276,59.1337,57.8386,57.8783,1744491,0
+TAP.US,D,20241219,000000,57.9974,58.4738,57.6501,58.2058,1448317,0
+TAP.US,D,20241220,000000,58.181,58.9849,57.8237,58.8906,4950975,0
+TAP.US,D,20241223,000000,58.5631,58.6276,57.4814,58.1264,1544496,0
+TAP.US,D,20241224,000000,57.8188,58.4639,57.784,58.1562,743474,0
+TAP.US,D,20241226,000000,57.9726,58.186,57.7394,57.8783,1140051,0
+TAP.US,D,20241227,000000,57.4317,58.052,57.0645,57.3821,974315,0
+TAP.US,D,20241230,000000,57.1935,57.3325,56.3351,56.4492,1372494,0
+TAP.US,D,20241231,000000,56.6527,57.1935,56.5187,56.8859,935562,0
+TAP.US,D,20250102,000000,57.1886,57.5211,56.5981,56.7668,961978,0
+TAP.US,D,20250103,000000,55.8141,56.1416,54.0873,54.8514,3234709,0
+TAP.US,D,20250106,000000,55.035,56.2607,54.8316,55.5362,1819475,0
+TAP.US,D,20250107,000000,55.8935,56.2607,54.7423,54.772,1420875,0
+TAP.US,D,20250108,000000,54.5934,55.2682,54.3354,55.169,1516822,0
+TAP.US,D,20250110,000000,54.6529,55.0995,51.8047,52.0429,2702252,0
+TAP.US,D,20250113,000000,51.8543,53.6525,51.5169,53.4025,2082891,0
+TAP.US,D,20250114,000000,53.3231,54.0079,53.0948,53.7796,1688847,0
+TAP.US,D,20250115,000000,54.3106,54.6926,53.9086,54.0575,1568216,0
+TAP.US,D,20250116,000000,53.7002,54.643,53.6059,54.5636,1496018,0
+TAP.US,D,20250117,000000,54.6827,55.0995,54.3155,54.8117,1959654,0
+TAP.US,D,20250121,000000,54.9209,55.3774,54.8068,55.3179,1633181,0
+TAP.US,D,20250122,000000,55.2782,55.3129,54.4148,54.4644,1360765,0
+TAP.US,D,20250123,000000,54.4644,54.5636,53.462,53.6307,1543846,0
+TAP.US,D,20250124,000000,53.8391,54.9904,53.7399,54.7423,1720116,0
+TAP.US,D,20250127,000000,55.2682,56.7271,55.2682,56.2309,2006901,0
+TAP.US,D,20250128,000000,55.9927,56.0622,54.3651,54.4842,1509804,0
+TAP.US,D,20250129,000000,54.6182,55.1144,54.3751,54.5338,1243106,0
+TAP.US,D,20250130,000000,54.9507,55.3476,54.1964,54.8117,1071114,0
+TAP.US,D,20250131,000000,54.4941,55.1888,54.256,54.3354,1509075,0
+TAP.US,D,20250203,000000,53.3132,53.8589,52.291,52.9857,1498563,0
+TAP.US,D,20250204,000000,52.8815,53.0055,52.3604,52.549,1258493,0
+TAP.US,D,20250205,000000,52.8368,53.1593,52.3307,52.8765,1301670,0
+TAP.US,D,20250206,000000,53.7895,54.1567,53.075,53.9384,1858500,0
+TAP.US,D,20250207,000000,54.5835,54.5835,53.4918,53.8491,1734842,0
+TAP.US,D,20250210,000000,53.8888,53.8888,52.946,53.2437,2027405,0
+TAP.US,D,20250211,000000,53.467,53.7945,52.5986,53.591,1946681,0
+TAP.US,D,20250212,000000,54.0674,54.0674,52.3406,53.0452,4307390,0
+TAP.US,D,20250213,000000,56.7966,58.4738,55.3824,58.0967,6208094,0
+TAP.US,D,20250214,000000,58.8906,60.0418,58.5036,59.9029,3296672,0
+TAP.US,D,20250218,000000,59.6845,60.2601,58.8013,60.1708,2910853,0
+TAP.US,D,20250219,000000,59.8185,60.0914,58.8608,59.6845,2684865,0
+TAP.US,D,20250220,000000,59.6945,60.0914,59.0494,59.9426,1743399,0
+TAP.US,D,20250221,000000,60.4189,60.4636,59.4265,59.8731,2186056,0
+TAP.US,D,20250224,000000,59.7689,61.0839,59.2181,60.7365,2363912,0
+TAP.US,D,20250225,000000,61.1533,61.2823,59.8433,60.3594,2849509,0
+TAP.US,D,20250226,000000,60.6075,61.6595,60.3743,61.59,3129684,0
+TAP.US,D,20250227,000000,61.95,62.03,60.96,61.54,2175349,0
+TAP.US,D,20250228,000000,61.96,62.24,60.51,61.29,3533588,0
+TAP.US,D,20250303,000000,60.985,61.83,60.88,61.29,1707997,0
+TAP.US,D,20250304,000000,61.165,61.37,59.48,59.58,2474101,0
+TAP.US,D,20250305,000000,59.67,60.02,58.57,59.3,2449945,0
+TAP.US,D,20250306,000000,59.45,59.71,58.65,59.4,1500073,0
+TAP.US,D,20250307,000000,59.2,62.59,59.16,61.86,3101265,0
+TAP.US,D,20250310,000000,62.22,64.66,62.14,62.91,3412136,0
+TAP.US,D,20250311,000000,63,63.242,60.08,60.4,3142308,0
+TAP.US,D,20250312,000000,60.01,60.27,59.07,59.38,1690045,0
+TAP.US,D,20250313,000000,59.7,59.85,58.72,58.76,1917237,0
+TAP.US,D,20250314,000000,58.895,59.92,58.79,59.62,1666936,0
+TAP.US,D,20250317,000000,59.88,60.325,59.085,59.37,2242327,0
+TAP.US,D,20250318,000000,59.25,59.495,58.77,58.94,1921890,0
+TAP.US,D,20250319,000000,58.74,58.74,57.72,58.29,2245814,0
+TAP.US,D,20250320,000000,58.35,59.69,58.25,58.99,3165364,0
+TAP.US,D,20250321,000000,59.265,60.04,58.43,58.89,8355748,0
+TAP.US,D,20250324,000000,59.39,59.47,58.46,59.27,1929761,0
+TAP.US,D,20250325,000000,59.2,59.33,58.32,58.76,1295267,0
+TAP.US,D,20250326,000000,58.895,60.72,58.825,60.56,1969681,0
+TAP.US,D,20250327,000000,60.635,61.04,60.325,60.96,1548232,0
+TAP.US,D,20250328,000000,61.12,61.33,60.25,60.53,1594370,0
+TAP.US,D,20250331,000000,60.53,61.68,60.31,60.87,1984254,0
+TAP.US,D,20250401,000000,61.08,61.36,60.15,61.24,1794806,0
+TAP.US,D,20250402,000000,61.96,62.235,60.8,61.95,1622387,0
+TAP.US,D,20250403,000000,61.76,63.5,61.45,62.46,4413261,0
+TAP.US,D,20250404,000000,62.085,63.08,60.94,61.15,3780159,0
+TAP.US,D,20250407,000000,59.74,62.16,59.1615,60.36,3220944,0
+TAP.US,D,20250408,000000,61.405,62.14,57.83,58.51,3171763,0
+TAP.US,D,20250409,000000,58.06,61.61,57.75,60.58,3625878,0
+TAP.US,D,20250410,000000,60.315,61.185,58.755,59.95,1876276,0
+TAP.US,D,20250411,000000,59.86,60.93,58.76,60.69,2582987,0
+TAP.US,D,20250414,000000,61.23,61.41,60.21,60.66,1563182,0
+TAP.US,D,20250415,000000,60.905,60.905,59.15,59.51,3556278,0
+TAP.US,D,20250416,000000,59.615,60.84,58.615,58.71,1893122,0
+TAP.US,D,20250417,000000,58.95,59.7,58.68,58.75,1549258,0
+TAP.US,D,20250421,000000,58.7,58.7,56.72,57.93,1914966,0
+TAP.US,D,20250422,000000,58.49,59.36,58.225,59,1714685,0
+TAP.US,D,20250423,000000,59.31,59.54,57.93,58.7,2052270,0
+TAP.US,D,20250424,000000,58.58,58.65,57.95,58.35,1296402,0
+TAP.US,D,20250425,000000,58.4,58.4,56.31,56.8,2273068,0
+TAP.US,D,20250428,000000,56.9,57.51,56.44,56.7,1519976,0
+TAP.US,D,20250429,000000,56.565,57.09,56.07,57.06,1734771,0
+TAP.US,D,20250430,000000,57.45,57.73,56.46,57.53,2425540,0
+TAP.US,D,20250501,000000,57.49,57.82,56.965,57.25,1701370,0
+TAP.US,D,20250502,000000,57.795,58.01,57.37,57.56,1859859,0
+TAP.US,D,20250505,000000,57.505,57.8,56.99,57.44,1785213,0
+TAP.US,D,20250506,000000,57.025,57.235,56.49,56.9,2051221,0
+TAP.US,D,20250507,000000,57.115,57.46,56.53,56.84,3406581,0
+TAP.US,D,20250508,000000,52.35,55.12,51.1,54.26,6871235,0
+TAP.US,D,20250509,000000,54.1,55.43,54,54.63,3314463,0
+TAP.US,D,20250512,000000,55.13,55.63,54.22,54.95,4661384,0
+TAP.US,D,20250513,000000,54.95,55.58,54.69,55.18,3421513,0
+TAP.US,D,20250514,000000,55.1,55.74,54.9312,55.49,3284469,0
+TAP.US,D,20250515,000000,55.465,56.54,55.465,56.27,3116952,0
+TAP.US,D,20250516,000000,56.435,56.88,56.2,56.85,2228735,0
+TAP.US,D,20250519,000000,56.705,56.95,55.97,56.61,2668108,0
+TAP.US,D,20250520,000000,56.55,57.57,56.45,56.95,2616843,0
+TAP.US,D,20250521,000000,56.67,56.82,55.41,55.64,3272076,0
+TAP.US,D,20250522,000000,55.595,55.69,54.2,54.31,3318819,0
+TAP.US,D,20250523,000000,54.125,54.58,53.77,54.01,2179402,0
+TAP.US,D,20250527,000000,54.44,54.48,53.845,54.19,2520891,0
+TAP.US,D,20250528,000000,54.05,54.175,52.905,52.96,2981373,0
+TAP.US,D,20250529,000000,53.08,53.81,52.35,53.7,2623424,0
+TAP.US,D,20250530,000000,53.625,53.865,53.2,53.59,3500612,0
+TAP.US,D,20250602,000000,53.2,53.33,52.25,52.87,2116218,0
+TAP.US,D,20250603,000000,52.7,52.98,51.665,52.77,2401866,0
+TAP.US,D,20250604,000000,52.73,53.27,52.39,52.77,1907602,0
+TAP.US,D,20250605,000000,52.7,52.71,51.56,51.86,2937578,0
+TAP.US,D,20250606,000000,52.06,52.09,51.49,52,1918892,0
+TAP.US,D,20250609,000000,52.06,52.28,51.735,52.1,2395546,0
+TAP.US,D,20250610,000000,52.04,52.54,51.795,52.21,1611460,0
+TAP.US,D,20250611,000000,52.24,52.295,51.54,51.76,2004237,0
+TAP.US,D,20250612,000000,51.55,51.725,51.17,51.52,1815579,0
+TAP.US,D,20250613,000000,51.365,51.49,50.4,50.59,1993794,0
+TAP.US,D,20250616,000000,50.85,51,49.36,49.62,2836278,0
+TAP.US,D,20250617,000000,49.53,50.05,49.29,49.34,2988496,0
+TAP.US,D,20250618,000000,49.39,49.87,48.75,48.81,3016271,0
+TAP.US,D,20250620,000000,48.97,49.045,47.83,48.05,4635606,0
+TAP.US,D,20250623,000000,47.9,48.34,47.41,48.05,2881239,0
+TAP.US,D,20250624,000000,48.29,48.74,47.95,48.22,2846676,0
+TAP.US,D,20250625,000000,48.13,48.1899,47.05,47.24,2772708,0
+TAP.US,D,20250626,000000,47.47,48.1499,47.19,47.24,2633551,0
+TAP.US,D,20250627,000000,46.94,47.58,46.94,47.44,3322398,0
+TAP.US,D,20250630,000000,47.31,48.23,47.3,48.09,3795647,0
+TAP.US,D,20250701,000000,48.25,49.835,48.02,49.07,3076886,0
+TAP.US,D,20250702,000000,49.38,49.86,49.03,49.54,2909575,0
+TAP.US,D,20250703,000000,49.745,50,49.325,49.44,1466374,0
+TAP.US,D,20250707,000000,49.2,49.49,48.665,49,2422086,0
+TAP.US,D,20250708,000000,48.985,49.72,48.49,49.38,2429376,0
+TAP.US,D,20250709,000000,49.31,49.81,48.93,49.55,2234690,0
+TAP.US,D,20250710,000000,49.07,50.3799,48.98,49.81,1972495,0
+TAP.US,D,20250711,000000,49.34,50.19,49.04,50,1782029,0
+TAP.US,D,20250714,000000,49.84,49.84,48.91,49.47,1656557,0
+TAP.US,D,20250715,000000,49.47,49.605,48.92,49.05,2043875,0
+TAP.US,D,20250716,000000,49,49.81,48.92,49.68,1750004,0
+TAP.US,D,20250717,000000,49.56,50.409,49.56,50.34,2108502,0
+TAP.US,D,20250718,000000,50.51,50.84,49.95,50.06,1903441,0
+TAP.US,D,20250721,000000,50.1284,50.47,49.85,49.96,1918199,0
+TAP.US,D,20250722,000000,50.215,51.64,50.08,51.64,2435139,0
+TAP.US,D,20250723,000000,51.75,52.15,51.62,52.08,2622744,0
+TAP.US,D,20250724,000000,51.85,52.06,50.835,50.87,2377472,0
+TAP.US,D,20250725,000000,51.075,51.27,50.77,51.19,1976554,0
+TAP.US,D,20250728,000000,50.65,50.885,49.6338,49.92,1996507,0
+TAP.US,D,20250729,000000,50.09,50.66,49.75,50.62,2118123,0
+TAP.US,D,20250730,000000,50.75,50.75,49.13,49.32,2244091,0
+TAP.US,D,20250731,000000,48.48,49.26,48.03,48.72,4733242,0
+TAP.US,D,20250801,000000,49.31,49.39,48.09,48.21,3089589,0
+TAP.US,D,20250804,000000,48.28,49.095,48.11,48.61,3762977,0
+TAP.US,D,20250805,000000,48.89,51.085,47.95,49.22,5773846,0
+TAP.US,D,20250806,000000,49.21,50.395,48.68,50.21,3744848,0
+TAP.US,D,20250807,000000,50.405,50.49,49.33,49.5,3500579,0
+TAP.US,D,20250808,000000,49.93,51.035,49.75,50.69,2560907,0
+TAP.US,D,20250811,000000,50.73,51.08,49.7,50.31,3348081,0
+TAP.US,D,20250812,000000,50.47,51.65,50.3515,51.04,2667464,0
+TAP.US,D,20250813,000000,50.8216,51.945,50.66,51.71,2565201,0
+TAP.US,D,20250814,000000,51.615,51.615,50.56,51.23,1661049,0
+TAP.US,D,20250815,000000,51.27,51.735,51.175,51.42,1514087,0
+TAP.US,D,20250818,000000,51.365,51.61,50.985,51.12,2091910,0
+TAP.US,D,20250819,000000,51.14,52.1488,51.14,51.55,1942694,0
+TAP.US,D,20250820,000000,51.74,52.131,51.25,51.32,2510457,0
+TAP.US,D,20250821,000000,51,51.83,50.61,51.74,2213784,0
+TAP.US,D,20250822,000000,51.815,52.94,51.81,52.81,1717485,0
+TAP.US,D,20250825,000000,52.715,52.81,51.44,51.61,1440682,0
+TAP.US,D,20250826,000000,51.425,51.425,50.245,50.33,2652987,0
+TAP.US,D,20250827,000000,50.3,51.29,50.27,51.13,2029895,0
+TAP.US,D,20250828,000000,51.18,51.39,49.79,50.22,2054213,0
+TAP.US,D,20250829,000000,50.24,50.94,50.14,50.49,1714647,0
+TAP.US,D,20250902,000000,49.55,50.395,49.42,50.25,2358198,0
+TAP.US,D,20250903,000000,50,50.22,49.63,49.81,2477502,0
+TAP.US,D,20250904,000000,50.01,50.0605,49.5,49.91,1866361,0
+TAP.US,D,20250905,000000,49.49,50.66,49.415,50.39,1787938,0
+TAP.US,D,20250908,000000,50.09,50.19,49.46,49.88,1983514,0
+TAP.US,D,20250909,000000,50.04,50.31,49.3,49.45,2060466,0
+TAP.US,D,20250910,000000,49.22,49.25,48.53,49.05,2613906,0
+TAP.US,D,20250911,000000,49.32,49.42,48.85,49.13,1953842,0
+TAP.US,D,20250912,000000,48.6,48.79,48.0609,48.42,2467491,0
+TAP.US,D,20250915,000000,48.49,48.6,47.61,47.82,2454014,0
+TAP.US,D,20250916,000000,47.86,48.1399,46.97,47.43,2759222,0
+TAP.US,D,20250917,000000,47.44,48,46.765,46.86,2404245,0
+TAP.US,D,20250918,000000,46.75,47.24,46.42,46.9,2142148,0
+TAP.US,D,20250919,000000,47.22,47.22,46.35,46.57,5386206,0
+TAP.US,D,20250922,000000,46.1,46.31,45.08,45.09,3558414,0
+TAP.US,D,20250923,000000,45.37,45.41,43.99,44.09,3732268,0
+TAP.US,D,20250924,000000,43.9,45.47,43.8026,45.31,3645700,0
+TAP.US,D,20250925,000000,45.425,45.605,44.3,44.41,3217817,0
+TAP.US,D,20250926,000000,44.57,45.09,44.47,44.83,2154374,0
+TAP.US,D,20250929,000000,44.945,45.89,44.72,45.76,2587559,0
+TAP.US,D,20250930,000000,45.41,45.465,44.5476,45.25,2763584,0
+TAP.US,D,20251001,000000,45.885,46.215,45.4402,46.03,2804048,0
+TAP.US,D,20251002,000000,45.87,46.6961,45.82,46.18,2467883,0
+TAP.US,D,20251003,000000,46.03,46.48,46,46.39,1684227,0
+TAP.US,D,20251006,000000,46.25,46.285,45.64,45.65,2297270,0
+TAP.US,D,20251007,000000,45.72,46.47,45.72,46.18,2171213,0
+TAP.US,D,20251008,000000,46.18,46.29,45.57,45.6,2035901,0
+TAP.US,D,20251009,000000,45.84,46.1,45.3365,46.01,2343833,0
+TAP.US,D,20251010,000000,46.21,46.58,45.7,45.97,2168883,0
+TAP.US,D,20251013,000000,45.8,46.39,45.67,46.03,2061102,0
+TAP.US,D,20251014,000000,46.015,46.82,45.81,46.73,2144573,0
+TAP.US,D,20251015,000000,46.59,47.045,45.555,46.37,2663305,0
+TAP.US,D,20251016,000000,46.41,47.195,46.41,47.04,1840207,0
+TAP.US,D,20251017,000000,47.155,47.5199,46.7,47.33,1872612,0
+TAP.US,D,20251020,000000,47.35,47.36,46.58,46.6,1610851,0
+TAP.US,D,20251021,000000,46.52,46.755,46.195,46.54,2106653,0
+TAP.US,D,20251022,000000,46.29,47.24,46.17,46.59,1452066,0
+TAP.US,D,20251023,000000,46.5,46.555,45.36,45.62,1846446,0
+TAP.US,D,20251024,000000,45.745,45.96,45.15,45.44,2429503,0
+TAP.US,D,20251027,000000,45.41,45.62,45.16,45.27,2184883,0
+TAP.US,D,20251028,000000,45.05,45.565,44.85,45.23,1994434,0
+TAP.US,D,20251029,000000,44.83,44.93,43.468,43.51,2637660,0
+TAP.US,D,20251030,000000,43.51,44.12,43.415,43.65,2416286,0
+TAP.US,D,20251031,000000,43.42,43.88,42.94,43.72,2191292,0
+TAP.US,D,20251103,000000,43.54,43.63,42.965,43.22,3383464,0
+TAP.US,D,20251104,000000,43.2,45.08,42.94,43.67,5524463,0
+TAP.US,D,20251105,000000,43.46,45.52,43.42,45.18,4004736,0
+TAP.US,D,20251106,000000,44.83,45.835,44.02,44.09,4487962,0
+TAP.US,D,20251107,000000,44.47,46.355,44.3,46.33,4323945,0
+TAP.US,D,20251110,000000,46.39,47.075,46.27,46.84,2972532,0
+TAP.US,D,20251111,000000,47.05,47.76,46.22,47.16,2888979,0
+TAP.US,D,20251112,000000,47.55,47.87,45.94,45.97,4112950,0
+TAP.US,D,20251113,000000,45.925,47.3,45.82,46.88,4230360,0
+TAP.US,D,20251114,000000,46.94,47.25,45.85,46.44,2776692,0
+TAP.US,D,20251117,000000,46.29,46.7,45.61,45.62,3771329,0
+TAP.US,D,20251118,000000,45.8,46.705,45.5,46.45,2987596,0
+TAP.US,D,20251119,000000,45.82,46.31,45.19,45.27,2982363,0
+TAP.US,D,20251120,000000,45.22,45.99,45.08,45.47,2456237,0
+TAP.US,D,20251121,000000,45.585,46.6,45.515,46.11,4134146,0
+TAP.US,D,20251124,000000,45.8,46.695,45.34,46.23,18871176,0
+TAP.US,D,20251125,000000,46.69,47.28,46.22,46.39,3789068,0
+TAP.US,D,20251126,000000,46.3,47.1,46.2,46.61,2860005,0
+TAP.US,D,20251128,000000,46.52,46.83,46.39,46.51,1517308,0
+TAP.US,D,20251201,000000,46.375,47.28,46.295,46.91,3004756,0
+TAP.US,D,20251202,000000,46.77,46.77,45.86,46.5,5180358,0
+TAP.US,D,20251203,000000,46.405,47.126,46.2,46.24,4535041,0
+TAP.US,D,20251204,000000,46.1,46.64,45.42,45.57,2897480,0
+TAP.US,D,20251205,000000,45,45.615,44.96,45.13,2882906,0
+TAP.US,D,20251208,000000,45.28,46.7901,44.88,46.62,4842779,0
+TAP.US,D,20251209,000000,46.44,46.78,45,45.22,2752064,0
+TAP.US,D,20251210,000000,45.46,46.885,45.28,46.85,4316037,0
+TAP.US,D,20251211,000000,46.98,47.67,46.98,47.06,2403631,0
+TAP.US,D,20251212,000000,47.2,47.695,47.17,47.6,2274624,0
+TAP.US,D,20251215,000000,47.62,47.81,45.12,47.67,3660093,0
+TAP.US,D,20251216,000000,47.63,48.69,47.57,47.81,2887183,0
+TAP.US,D,20251217,000000,47.81,48.52,47.745,48.06,2190828,0
+TAP.US,D,20251218,000000,47.89,48.35,47.6,47.69,2472063,0
+TAP.US,D,20251219,000000,47.79,48.34,47.64,47.68,4967919,0
+TAP.US,D,20251222,000000,47.515,47.515,46.125,46.55,3596478,0
+TAP.US,D,20251223,000000,46.635,46.88,45.7,46.03,2462527,0
+TAP.US,D,20251224,000000,46.075,46.43,45.87,46.33,1097357,0
+TAP.US,D,20251226,000000,46.265,46.47,46,46.42,2043591,0
+TAP.US,D,20251229,000000,46.195,46.72,45.91,46.61,2579827,0
+TAP.US,D,20251230,000000,46.55,46.88,46.35,46.8,2281968,0
+TAP.US,D,20251231,000000,46.75,47.09,46.56,46.68,1738109,0
+TAP.US,D,20260102,000000,46.97,47.61,46.44,47.4,2763771,0
+TAP.US,D,20260105,000000,46.84,47.11,45.48,46.31,3294705,0
+TAP.US,D,20260106,000000,46.18,46.45,45.85,46.19,4242180,0
+TAP.US,D,20260107,000000,46.19,46.285,45.505,45.94,2869118,0
+TAP.US,D,20260108,000000,45.94,47.9,45.835,47.25,3604412,0
+TAP.US,D,20260109,000000,47.5526,48.245,47.26,48.13,2562811,0
+TAP.US,D,20260112,000000,48.48,49.325,48.47,48.85,3300562,0
+TAP.US,D,20260113,000000,48.52,49.37,48.52,49.2,2046742,0
+TAP.US,D,20260114,000000,49.31,50.59,49.3,50.49,2394274,0
+TAP.US,D,20260115,000000,50.31,50.685,49.65,50.64,2205968,0
+TAP.US,D,20260116,000000,49.84,50.21,48.76,48.95,2657444,0
+TAP.US,D,20260120,000000,48.64,50.135,48.13,50,3497143,0
+TAP.US,D,20260121,000000,49.95,50.47,49.555,50.43,2733834,0
+TAP.US,D,20260122,000000,50.43,50.7,49.53,49.76,2312376,0
+TAP.US,D,20260123,000000,49.605,50.02,49.01,49.35,2326160,0
+TAP.US,D,20260126,000000,49.405,49.7351,49.045,49.14,2576704,0
+TAP.US,D,20260127,000000,48.98,49.37,48.36,48.46,3309499,0
+TAP.US,D,20260128,000000,48.36,49.285,47.6,47.74,2643144,0
+TAP.US,D,20260129,000000,48.015,48.61,47.36,47.57,4383160,0
+TAP.US,D,20260130,000000,47.76,48.16,47.625,48.04,2429739,0
+TAP.US,D,20260202,000000,48.185,48.605,47.66,48.43,2538492,0
+TAP.US,D,20260203,000000,48.32,50.29,48.2,49.32,2824301,0
+TAP.US,D,20260204,000000,49.73,51.57,49.73,51.31,3677350,0
+TAP.US,D,20260205,000000,51.61,51.88,50.83,51.13,2355830,0
+TAP.US,D,20260206,000000,51.4,51.885,51.06,51.76,2269550,0
+TAP.US,D,20260209,000000,51.88,52.355,50.65,50.87,2810916,0
+TAP.US,D,20260210,000000,51.08,52.44,50.72,52.03,2460836,0
+TAP.US,D,20260211,000000,51.825,53.33,51.35,53.27,3088256,0
+TAP.US,D,20260212,000000,53.39,54.82,53.195,54.38,4976515,0
+TAP.US,D,20260213,000000,53.55,54.48,52.9501,53.22,3705517,0
+TAP.US,D,20260217,000000,53.15,53.7595,50.52,50.9,5349024,0
+TAP.US,D,20260218,000000,50.87,52.03,50.44,50.82,4480757,0
diff --git a/daily/us/nyse stocks/2/tbn.us.txt b/daily/us/nyse stocks/2/tbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ffc2a63d15f11a94c0d9513fd2733c403665232
--- /dev/null
+++ b/daily/us/nyse stocks/2/tbn.us.txt	
@@ -0,0 +1,413 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBN.US,D,20240627,000000,22.5,22.9,21.74,21.75,540064,0
+TBN.US,D,20240628,000000,22.1,23.73,21.75,22.5,181172,0
+TBN.US,D,20240701,000000,22.5,25.99,22.5,24.25,147638,0
+TBN.US,D,20240702,000000,23.51,24,22.73,23.57,124611,0
+TBN.US,D,20240703,000000,24.1,24.45,23.121,23.81,60432,0
+TBN.US,D,20240705,000000,24,24,23.465,23.88,81893,0
+TBN.US,D,20240708,000000,23.97,23.97,22.57,23.6,79086,0
+TBN.US,D,20240709,000000,22.94,24.005,22.94,23.9,35373,0
+TBN.US,D,20240710,000000,24,24.15,23.08,23.32,60514,0
+TBN.US,D,20240711,000000,23.29,23.82,23.29,23.63,30827,0
+TBN.US,D,20240712,000000,23.75,24.43,23.5,24.05,19154,0
+TBN.US,D,20240715,000000,24.43,24.83,24.16,24.72,25876,0
+TBN.US,D,20240716,000000,25.09,25.32,24.26,24.49,54335,0
+TBN.US,D,20240717,000000,24.25,24.8124,24,24.41,75174,0
+TBN.US,D,20240718,000000,24,25.1,24,24.63,106731,0
+TBN.US,D,20240719,000000,24.4,24.71,24.2,24.23,16700,0
+TBN.US,D,20240722,000000,24.2,25.07,24,24.5,127168,0
+TBN.US,D,20240723,000000,24.39,24.63,23.5,24.13,230876,0
+TBN.US,D,20240724,000000,24,24.49,23.67,24.32,135634,0
+TBN.US,D,20240725,000000,23.77,24.165,23.35,23.58,79000,0
+TBN.US,D,20240726,000000,23.41,24.44,23.4,24.26,159338,0
+TBN.US,D,20240729,000000,24.01,24.75,23.61,23.81,86277,0
+TBN.US,D,20240730,000000,23.6,24.885,23.6,24.29,156246,0
+TBN.US,D,20240731,000000,24.12,24.5,22.9,23.85,43763,0
+TBN.US,D,20240801,000000,23.75,23.96,22.9,23.02,42171,0
+TBN.US,D,20240802,000000,23,23.36,22.75,23.05,35219,0
+TBN.US,D,20240805,000000,22.76,23.2,22.5238,22.82,63986,0
+TBN.US,D,20240806,000000,22.9,23.04,21.05,21.73,101557,0
+TBN.US,D,20240807,000000,21.9,22.15,20.2323,21.5,117250,0
+TBN.US,D,20240808,000000,21.75,22.34,21.22,22.02,62784,0
+TBN.US,D,20240809,000000,21.9,22.41,21.5,21.5,41428,0
+TBN.US,D,20240812,000000,21.8,21.8,19.9,20.21,74492,0
+TBN.US,D,20240813,000000,20.3,21.94,20.3,21.83,60664,0
+TBN.US,D,20240814,000000,21.9,22.2958,21.75,21.99,48399,0
+TBN.US,D,20240815,000000,21.81,23.34,21.81,23.25,70720,0
+TBN.US,D,20240816,000000,23,23.56,23,23.35,30419,0
+TBN.US,D,20240819,000000,23.2,23.44,23.15,23.21,28560,0
+TBN.US,D,20240820,000000,23.01,23.01,22.38,22.57,35616,0
+TBN.US,D,20240821,000000,22.54,22.75,22.25,22.35,38249,0
+TBN.US,D,20240822,000000,22.22,22.56,20.71,20.9,113745,0
+TBN.US,D,20240823,000000,20.91,21.11,19.92,19.99,30509,0
+TBN.US,D,20240826,000000,20.25,20.35,18.53,19.95,70028,0
+TBN.US,D,20240827,000000,20.18,20.55,19.29,20,82945,0
+TBN.US,D,20240828,000000,19.86,19.995,19,19,54778,0
+TBN.US,D,20240829,000000,19.05,19.11,17.915,18.53,70523,0
+TBN.US,D,20240830,000000,18.56,20.25,18,20.03,156003,0
+TBN.US,D,20240903,000000,19.93,20.5,19.8,19.97,44510,0
+TBN.US,D,20240904,000000,19.76,20.47,19.51,19.95,29312,0
+TBN.US,D,20240905,000000,19.87,20.13,19.16,19.23,28689,0
+TBN.US,D,20240906,000000,19.04,19.04,18.49,18.52,16760,0
+TBN.US,D,20240909,000000,18.43,19.5,18.43,19.28,15967,0
+TBN.US,D,20240910,000000,19.375,19.52,19.09,19.33,12971,0
+TBN.US,D,20240911,000000,19.45,19.555,18.95,19.1,12470,0
+TBN.US,D,20240912,000000,18.94,19.4599,18.94,19.29,12206,0
+TBN.US,D,20240913,000000,19.5,19.75,19.1,19.35,6498,0
+TBN.US,D,20240916,000000,19.3,19.6557,19.02,19.21,10907,0
+TBN.US,D,20240917,000000,19.04,20.45,19.04,19.5,57677,0
+TBN.US,D,20240918,000000,19.51,19.86,19.38,19.8,18751,0
+TBN.US,D,20240919,000000,20,20.42,19.75,20.19,47512,0
+TBN.US,D,20240920,000000,20.19,20.595,19.96,20.25,25759,0
+TBN.US,D,20240923,000000,20.56,20.56,19.9,20.05,14009,0
+TBN.US,D,20240924,000000,20,20.24,19.85,20.1,8217,0
+TBN.US,D,20240925,000000,19.99,20.29,19.56,19.76,24722,0
+TBN.US,D,20240926,000000,19.67,19.9,19.04,19.5,19733,0
+TBN.US,D,20240927,000000,19.3,20.05,19.3,20,22873,0
+TBN.US,D,20240930,000000,20.03,20.5,20,20.32,78496,0
+TBN.US,D,20241001,000000,20.09,20.34,19.66,19.77,16181,0
+TBN.US,D,20241002,000000,19.54,20.29,19.54,20.01,17315,0
+TBN.US,D,20241003,000000,20.12,20.25,19.54,19.7,24908,0
+TBN.US,D,20241004,000000,20,20.14,19.7358,20,15183,0
+TBN.US,D,20241007,000000,20,20,19.04,19.5,14891,0
+TBN.US,D,20241008,000000,19.33,19.53,18.77,19.53,17319,0
+TBN.US,D,20241009,000000,19.33,19.51,19.2398,19.39,17963,0
+TBN.US,D,20241010,000000,19.21,19.21,18.785,19.05,6495,0
+TBN.US,D,20241011,000000,19.2,19.79,19.005,19.79,15422,0
+TBN.US,D,20241014,000000,19.52,19.59,19,19.3,5477,0
+TBN.US,D,20241015,000000,19.27,19.27,18.695,18.89,15469,0
+TBN.US,D,20241016,000000,19.17,19.24,18.76,18.94,5087,0
+TBN.US,D,20241017,000000,18.69,19.5,18.69,19.36,13308,0
+TBN.US,D,20241018,000000,19.49,19.49,18.91,19.04,8492,0
+TBN.US,D,20241021,000000,19.26,19.44,18.5,18.56,17482,0
+TBN.US,D,20241022,000000,18.58,18.96,18.205,18.45,7079,0
+TBN.US,D,20241023,000000,18.29,18.729,18.0437,18.44,11374,0
+TBN.US,D,20241024,000000,18.71,18.71,17.475,18.19,19573,0
+TBN.US,D,20241025,000000,18.37,18.77,18.25,18.54,6855,0
+TBN.US,D,20241028,000000,18.71,18.75,18.25,18.36,21426,0
+TBN.US,D,20241029,000000,18.26,19.5,18.25,19.25,125710,0
+TBN.US,D,20241030,000000,19.01,19.3324,18.74,19.08,16612,0
+TBN.US,D,20241031,000000,18.83,19.1115,18.75,18.75,4801,0
+TBN.US,D,20241101,000000,19.25,19.25,18.69,18.69,9626,0
+TBN.US,D,20241104,000000,18.69,18.84,18.57,18.71,12938,0
+TBN.US,D,20241105,000000,18.5,19.22,18.5,19.04,35775,0
+TBN.US,D,20241106,000000,19.04,19.04,18.5,19,11586,0
+TBN.US,D,20241107,000000,18.85,19.03,18.57,18.86,15148,0
+TBN.US,D,20241108,000000,19.61,19.61,19.0899,19.105,3404,0
+TBN.US,D,20241111,000000,18.65,19.65,18.65,19.46,5699,0
+TBN.US,D,20241112,000000,19,19.395,19,19.24,4578,0
+TBN.US,D,20241113,000000,19.18,19.61,18.79,19.03,20847,0
+TBN.US,D,20241114,000000,19.6496,19.65,18.78,18.87,8338,0
+TBN.US,D,20241115,000000,18.75,19.19,18.75,19.19,3259,0
+TBN.US,D,20241118,000000,19.4,19.4,18.75,18.78,6718,0
+TBN.US,D,20241119,000000,18.75,19.2221,18.66,18.66,12333,0
+TBN.US,D,20241120,000000,19.6706,19.6706,17.95,17.95,21485,0
+TBN.US,D,20241121,000000,18.71,19.1223,18.08,18.58,10729,0
+TBN.US,D,20241122,000000,18.9113,18.9113,16.47,17.25,34809,0
+TBN.US,D,20241125,000000,17.67,19.06,16.64,17.25,11141,0
+TBN.US,D,20241126,000000,18.53,19.029,17.31,17.8284,15034,0
+TBN.US,D,20241127,000000,18.3,18.3,17.31,18,8154,0
+TBN.US,D,20241129,000000,17.7,19.14,17.25,17.39,10876,0
+TBN.US,D,20241202,000000,17.83,18.43,17.25,17.25,8287,0
+TBN.US,D,20241203,000000,17.26,17.5,17.25,17.37,5185,0
+TBN.US,D,20241204,000000,17.5,17.5,15.8878,16.35,15497,0
+TBN.US,D,20241205,000000,16.5,17.5,16,16,8045,0
+TBN.US,D,20241206,000000,16.18,17.04,16.18,16.3,7088,0
+TBN.US,D,20241209,000000,16.5,17.67,16,16.43,35436,0
+TBN.US,D,20241210,000000,16.92,17.0001,16.221,16.67,13209,0
+TBN.US,D,20241211,000000,16.98,17.72,16.53,17.72,8573,0
+TBN.US,D,20241212,000000,16.91,17.41,16.78,16.82,4561,0
+TBN.US,D,20241213,000000,16.82,17.425,16.51,16.51,8540,0
+TBN.US,D,20241216,000000,16.5,16.75,15.75,16.68,9905,0
+TBN.US,D,20241217,000000,16.7,16.8213,16.5,16.82,17108,0
+TBN.US,D,20241218,000000,16.5,16.82,16.5,16.595,14361,0
+TBN.US,D,20241219,000000,16.18,16.97,16.18,16.97,14032,0
+TBN.US,D,20241220,000000,17.08,17.25,16.15,17.25,5579,0
+TBN.US,D,20241223,000000,17.3739,18.17,17,18.17,12409,0
+TBN.US,D,20241224,000000,17.59,18.17,17.59,18.17,1448,0
+TBN.US,D,20241226,000000,17.5123,18.94,17.5123,18.59,5867,0
+TBN.US,D,20241227,000000,18.06,18.94,17.867,18.73,9670,0
+TBN.US,D,20241230,000000,18.2,18.925,18.2,18.6,4342,0
+TBN.US,D,20241231,000000,18.25,22.08,18.25,20.99,18703,0
+TBN.US,D,20250102,000000,20.94,21,20.3,20.49,10659,0
+TBN.US,D,20250103,000000,20.3596,20.75,20.12,20.67,8819,0
+TBN.US,D,20250106,000000,20.75,21.57,20.465,21.57,46420,0
+TBN.US,D,20250107,000000,21.4,23.03,21.19,22.37,45541,0
+TBN.US,D,20250108,000000,22.37,22.4,21.05,21.66,30140,0
+TBN.US,D,20250110,000000,21.8,22.12,19.8,20.41,29432,0
+TBN.US,D,20250113,000000,20.05,21.67,19.4232,21.39,14573,0
+TBN.US,D,20250114,000000,22.2,22.34,21.68,22.34,1262,0
+TBN.US,D,20250115,000000,21.81,22.119,20.9,21.45,34439,0
+TBN.US,D,20250116,000000,22,22.12,21.42,21.64,9625,0
+TBN.US,D,20250117,000000,21.615,21.9099,21.34,21.44,7142,0
+TBN.US,D,20250121,000000,21.4668,21.9999,21,21.53,6600,0
+TBN.US,D,20250122,000000,21.86,22,21.27,21.51,5361,0
+TBN.US,D,20250123,000000,21.42,23,20.8403,22.6,6777,0
+TBN.US,D,20250124,000000,22.935,34.5,22.12,25.49,160255,0
+TBN.US,D,20250127,000000,25.5,26.1979,23,25,22007,0
+TBN.US,D,20250128,000000,25.0006,26.9,23.1294,24.85,24215,0
+TBN.US,D,20250129,000000,25.4246,25.4246,24.5,24.7,20422,0
+TBN.US,D,20250130,000000,24.45,25.436,23.9,24.12,11128,0
+TBN.US,D,20250131,000000,24.25,25.36,23.73,24,32577,0
+TBN.US,D,20250203,000000,23.9,24.25,23.1611,24.04,28358,0
+TBN.US,D,20250204,000000,24,25.0641,24,24.11,33075,0
+TBN.US,D,20250205,000000,24.7,24.7294,23.5,24.12,16641,0
+TBN.US,D,20250206,000000,24.03,24.77,23,23.57,13975,0
+TBN.US,D,20250207,000000,24.5,27.39,24.1,25.49,28664,0
+TBN.US,D,20250210,000000,25.49,26.295,25.1309,25.57,12922,0
+TBN.US,D,20250211,000000,25.57,25.94,24.39,24.4,12132,0
+TBN.US,D,20250212,000000,24.5049,25.37,24,24.79,38372,0
+TBN.US,D,20250213,000000,24.9,27.06,24.07,24.25,178946,0
+TBN.US,D,20250214,000000,24,25.5,23.87,23.92,29857,0
+TBN.US,D,20250218,000000,24.31,25.03,23.77,24.95,121543,0
+TBN.US,D,20250219,000000,25.34,30.1146,24.75,29.58,63790,0
+TBN.US,D,20250220,000000,29.7,29.72,26.022,27.25,45790,0
+TBN.US,D,20250221,000000,27,27.8,26.5,27.25,17803,0
+TBN.US,D,20250224,000000,27.66,27.7,25.495,25.9,25573,0
+TBN.US,D,20250225,000000,26.5,26.5,24.88,25.35,23145,0
+TBN.US,D,20250226,000000,25.9,26.3,25,25.77,16512,0
+TBN.US,D,20250227,000000,25.2,25.555,25.2,25.35,7977,0
+TBN.US,D,20250228,000000,25.6287,25.64,24.51,25.26,19708,0
+TBN.US,D,20250303,000000,25.81,25.81,24.5,25.03,25706,0
+TBN.US,D,20250304,000000,24.59,24.65,22.925,22.94,20370,0
+TBN.US,D,20250305,000000,23.6,23.8813,22.72,23.22,35708,0
+TBN.US,D,20250306,000000,23.07,23.6732,22.3018,23.1,19725,0
+TBN.US,D,20250307,000000,23.05,23.31,22.795,23.31,17059,0
+TBN.US,D,20250310,000000,22.6432,22.6432,21.61,21.82,25673,0
+TBN.US,D,20250311,000000,21.8,22.59,21.12,22.5,22002,0
+TBN.US,D,20250312,000000,22.75,23.4298,22.01,22.11,19618,0
+TBN.US,D,20250313,000000,22.2433,23.2,22.13,23,13677,0
+TBN.US,D,20250314,000000,23,23,22.1701,22.89,2917,0
+TBN.US,D,20250317,000000,23.1087,24.085,22.905,23.4,27011,0
+TBN.US,D,20250318,000000,23.4,23.62,22.9,23.06,10312,0
+TBN.US,D,20250319,000000,25.25,25.25,23.35,23.86,4391,0
+TBN.US,D,20250320,000000,23.04,23.86,22.53,22.64,6180,0
+TBN.US,D,20250321,000000,22.85,24.2379,22.85,23.26,15752,0
+TBN.US,D,20250324,000000,23.28,23.4,23.19,23.4,3410,0
+TBN.US,D,20250325,000000,24,24.5,23.4,23.76,10621,0
+TBN.US,D,20250326,000000,23.1124,25.3043,23.1124,23.52,36821,0
+TBN.US,D,20250327,000000,24.5,25.66,23.52,24.27,27558,0
+TBN.US,D,20250328,000000,24.89,25.5527,24.05,24.05,10294,0
+TBN.US,D,20250331,000000,24.05,25.6428,23.1941,23.99,27489,0
+TBN.US,D,20250401,000000,23.6469,24.22,23.11,24.07,18361,0
+TBN.US,D,20250402,000000,24.3486,24.4123,23.42,24,14508,0
+TBN.US,D,20250403,000000,24,24,23.4,24,6287,0
+TBN.US,D,20250404,000000,24,24,21.24,22.05,24023,0
+TBN.US,D,20250407,000000,21.1,22.225,20.7,21.99,10210,0
+TBN.US,D,20250408,000000,22.5,23.5,22.5,22.92,14174,0
+TBN.US,D,20250409,000000,23.45,24.5,22.36,23.41,7428,0
+TBN.US,D,20250410,000000,23.41,23.41,21.52,21.6,13353,0
+TBN.US,D,20250411,000000,23,23,21.44,21.68,5849,0
+TBN.US,D,20250414,000000,22.01,22.87,22,22.68,4429,0
+TBN.US,D,20250415,000000,22.8596,22.8596,21.91,21.91,3064,0
+TBN.US,D,20250416,000000,22.59,22.782,22.43,22.6,2732,0
+TBN.US,D,20250417,000000,22.75,22.75,21.02,22.5,7091,0
+TBN.US,D,20250421,000000,21.2908,22.24,21,22.24,2700,0
+TBN.US,D,20250422,000000,21.0957,22.5,21.0957,21.81,8743,0
+TBN.US,D,20250423,000000,22.25,22.3,21.8,21.8,9634,0
+TBN.US,D,20250424,000000,22.46,22.46,21.99,21.99,939,0
+TBN.US,D,20250425,000000,21.04,22,21.04,21.25,9099,0
+TBN.US,D,20250428,000000,22,22,21,21,4182,0
+TBN.US,D,20250429,000000,21.3188,21.3188,20.285,20.81,8277,0
+TBN.US,D,20250430,000000,20.775,21.25,20.31,20.32,5261,0
+TBN.US,D,20250501,000000,21.171,21.171,20.28,20.28,6009,0
+TBN.US,D,20250502,000000,21.24,21.24,20.41,20.7,3142,0
+TBN.US,D,20250505,000000,19.9938,20.3,19.5,19.5,8149,0
+TBN.US,D,20250506,000000,19.76,19.76,19.5,19.76,2084,0
+TBN.US,D,20250507,000000,20,20.9253,19.81,20.26,17571,0
+TBN.US,D,20250508,000000,21,21.08,20.16,21,4578,0
+TBN.US,D,20250509,000000,21.25,21.635,20.62,21,30128,0
+TBN.US,D,20250512,000000,21,21.3242,20.75,20.87,3344,0
+TBN.US,D,20250513,000000,21,21.0395,20.12,20.27,4863,0
+TBN.US,D,20250514,000000,20.9473,20.9473,19.77,19.8,6188,0
+TBN.US,D,20250515,000000,20.9,21,19.98,19.98,2683,0
+TBN.US,D,20250516,000000,20.31,21.2123,19.98,19.99,25863,0
+TBN.US,D,20250519,000000,19.77,20.5,19.75,20,16708,0
+TBN.US,D,20250520,000000,20.6865,20.8,20,20,45642,0
+TBN.US,D,20250521,000000,20,20,19.5,19.77,5875,0
+TBN.US,D,20250522,000000,19.905,19.905,19.6224,19.835,1861,0
+TBN.US,D,20250523,000000,19.84,19.87,19.5,19.5206,3744,0
+TBN.US,D,20250527,000000,19.5301,20.24,19.5301,20,5274,0
+TBN.US,D,20250528,000000,20.25,20.25,19.5896,19.71,5035,0
+TBN.US,D,20250529,000000,19.76,20.3,19.65,20,27114,0
+TBN.US,D,20250530,000000,20.43,20.43,19.85,19.85,12328,0
+TBN.US,D,20250602,000000,20.02,20.59,19.99,20.5,56860,0
+TBN.US,D,20250603,000000,20.5,21.35,20.27,21,40334,0
+TBN.US,D,20250604,000000,23,23,21.25,21.61,7745,0
+TBN.US,D,20250605,000000,21.51,21.51,21.07,21.07,2547,0
+TBN.US,D,20250606,000000,21.51,21.9236,21.28,21.28,4019,0
+TBN.US,D,20250609,000000,21.95,22.98,21.46,22.37,25770,0
+TBN.US,D,20250610,000000,24.5,24.5,21.6,22,7737,0
+TBN.US,D,20250611,000000,22.03,22.21,21.9,22,5085,0
+TBN.US,D,20250612,000000,22,22,21.8,22,4070,0
+TBN.US,D,20250613,000000,22.5,23.175,22,22.95,24094,0
+TBN.US,D,20250616,000000,23.65,24.25,22,22.96,97191,0
+TBN.US,D,20250617,000000,22.75,22.79,22.25,22.37,197725,0
+TBN.US,D,20250618,000000,22.535,22.95,22.535,22.95,6950,0
+TBN.US,D,20250620,000000,23.5,23.61,23.25,23.43,15755,0
+TBN.US,D,20250623,000000,23.05,23.05,22.51,22.79,4025,0
+TBN.US,D,20250624,000000,22.6,22.99,22,22.5,25250,0
+TBN.US,D,20250625,000000,23.75,23.75,21.02,22.05,37680,0
+TBN.US,D,20250626,000000,23.5,23.5,22.25,22.48,11837,0
+TBN.US,D,20250627,000000,22.768,22.768,21.95,21.95,7561,0
+TBN.US,D,20250630,000000,22.5,23.25,21.32,21.32,47895,0
+TBN.US,D,20250701,000000,21.84,23.15,20.05,20.88,77269,0
+TBN.US,D,20250702,000000,20.715,21.3,18.99,20,157511,0
+TBN.US,D,20250703,000000,20.02,20.115,19.75,19.94,9715,0
+TBN.US,D,20250707,000000,20.4899,20.4899,17.29,18.69,54520,0
+TBN.US,D,20250708,000000,18.45,18.87,18.0391,18.16,26086,0
+TBN.US,D,20250709,000000,19.5,19.5,18.18,18.69,10246,0
+TBN.US,D,20250710,000000,19.01,19.26,18.91,19.26,11654,0
+TBN.US,D,20250711,000000,19.17,19.41,19.01,19.01,2892,0
+TBN.US,D,20250714,000000,19.85,20.38,18.91,19.6,23432,0
+TBN.US,D,20250715,000000,20,20.47,19.31,19.35,6713,0
+TBN.US,D,20250716,000000,19.31,20.25,19.11,19.41,27806,0
+TBN.US,D,20250717,000000,19.31,19.61,19.2,19.61,3996,0
+TBN.US,D,20250718,000000,21.5,21.5,19.61,19.62,13830,0
+TBN.US,D,20250721,000000,19.7596,19.8331,19.25,19.42,5404,0
+TBN.US,D,20250722,000000,19.3,19.89,19.27,19.42,7283,0
+TBN.US,D,20250723,000000,19.5,19.785,19.32,19.5,11154,0
+TBN.US,D,20250724,000000,20,20.5,19.63,20.1,30416,0
+TBN.US,D,20250725,000000,20.05,20.4,19.28,19.49,14491,0
+TBN.US,D,20250728,000000,19.5073,20.25,19.5073,19.75,19776,0
+TBN.US,D,20250729,000000,20.1,20.18,19.28,19.65,16748,0
+TBN.US,D,20250730,000000,19.68,19.95,19.675,19.8,9753,0
+TBN.US,D,20250731,000000,19.655,20.06,19.655,19.99,6704,0
+TBN.US,D,20250801,000000,22.25,22.25,19.842,19.99,14649,0
+TBN.US,D,20250804,000000,20.31,20.35,19.91,20,12951,0
+TBN.US,D,20250805,000000,20.5,20.51,20.21,20.31,14981,0
+TBN.US,D,20250806,000000,20.51,20.84,20.37,20.37,23093,0
+TBN.US,D,20250807,000000,20.58,20.61,20.4,20.45,10040,0
+TBN.US,D,20250808,000000,20.55,20.55,20.41,20.51,16510,0
+TBN.US,D,20250811,000000,21.01,21.5863,20.82,20.99,24242,0
+TBN.US,D,20250812,000000,21.05,21.44,21,21.05,31319,0
+TBN.US,D,20250813,000000,21.05,21.23,20.62,20.91,6659,0
+TBN.US,D,20250814,000000,21.03,21.0582,20.6881,21,6566,0
+TBN.US,D,20250815,000000,21.14,21.25,20.86,20.86,7182,0
+TBN.US,D,20250818,000000,20.75,20.77,20.61,20.65,6091,0
+TBN.US,D,20250819,000000,20.635,20.83,20.35,20.47,3693,0
+TBN.US,D,20250820,000000,21.25,21.5,20.37,20.72,10605,0
+TBN.US,D,20250821,000000,21.25,21.25,20.25,20.49,14534,0
+TBN.US,D,20250822,000000,20.59,20.5958,20.2905,20.46,10108,0
+TBN.US,D,20250825,000000,20.4851,20.6,20.3317,20.48,11216,0
+TBN.US,D,20250826,000000,20.6955,20.6955,20.25,20.4,2838,0
+TBN.US,D,20250827,000000,20.24,20.44,20.2,20.225,11318,0
+TBN.US,D,20250828,000000,20.4184,20.4184,20,20,3543,0
+TBN.US,D,20250829,000000,20.5,20.6,20.41,20.46,15080,0
+TBN.US,D,20250902,000000,21.55,21.97,21.31,21.49,78820,0
+TBN.US,D,20250903,000000,21.48,21.49,21.05,21.26,23150,0
+TBN.US,D,20250904,000000,21.81,22.1,21.81,22,38935,0
+TBN.US,D,20250905,000000,21.535,21.875,21.5013,21.73,6636,0
+TBN.US,D,20250908,000000,21.8904,21.9316,21.1,21.6,3675,0
+TBN.US,D,20250909,000000,21.685,21.8,21.685,21.77,7834,0
+TBN.US,D,20250910,000000,21.88,21.96,21.75,21.96,19006,0
+TBN.US,D,20250911,000000,21.95,22.02,21.74,21.98,8287,0
+TBN.US,D,20250912,000000,22,22.03,21.83,21.9,18334,0
+TBN.US,D,20250915,000000,22.41,22.76,22,22.12,74323,0
+TBN.US,D,20250916,000000,22.015,22.28,21.88,22.19,134390,0
+TBN.US,D,20250917,000000,22.33,22.49,21.85,22.02,30157,0
+TBN.US,D,20250918,000000,21.85,22.02,21.75,21.94,27293,0
+TBN.US,D,20250919,000000,22.09,22.125,21.91,21.97,41172,0
+TBN.US,D,20250922,000000,22,22.1899,21.25,21.8,122846,0
+TBN.US,D,20250923,000000,21.97,21.9954,21.49,21.65,23437,0
+TBN.US,D,20250924,000000,21.895,22,21.41,21.5,26707,0
+TBN.US,D,20250925,000000,21.51,21.51,20.16,20.5,29354,0
+TBN.US,D,20250926,000000,20.9533,21.3,19.55,21.16,35600,0
+TBN.US,D,20250929,000000,21.06,22.77,21.04,22.64,17075,0
+TBN.US,D,20250930,000000,26.52,27.76,25.1196,27.38,786431,0
+TBN.US,D,20251001,000000,26.55,31.8999,26.5,28.41,605859,0
+TBN.US,D,20251002,000000,28.7,29.772,27.23,28.06,160297,0
+TBN.US,D,20251003,000000,27.02,28.6,26.75,27.12,220252,0
+TBN.US,D,20251006,000000,28.07,30.76,27.37,30.44,107941,0
+TBN.US,D,20251007,000000,30.71,31.44,29.7412,30.17,45193,0
+TBN.US,D,20251008,000000,30,30.94,29.9,30.01,30228,0
+TBN.US,D,20251009,000000,29.94,29.96,28.59,28.97,29893,0
+TBN.US,D,20251010,000000,28.29,29.06,26.01,26.96,50529,0
+TBN.US,D,20251013,000000,27.91,30,27.5,28.36,53128,0
+TBN.US,D,20251014,000000,28.73,28.73,26.335,26.65,40775,0
+TBN.US,D,20251015,000000,27.8984,27.8984,25.75,25.95,52469,0
+TBN.US,D,20251016,000000,25.95,26.945,25.45,26.07,68340,0
+TBN.US,D,20251017,000000,25.83,26,25.22,25.57,36114,0
+TBN.US,D,20251020,000000,25.28,25.73,24.63,25.05,23705,0
+TBN.US,D,20251021,000000,25.01,25.5689,24.266,24.44,46837,0
+TBN.US,D,20251022,000000,24.44,24.63,24.08,24.55,32968,0
+TBN.US,D,20251023,000000,23.125,26.51,23.125,25.96,409146,0
+TBN.US,D,20251024,000000,26.34,28.465,25.87,26.61,131129,0
+TBN.US,D,20251027,000000,27.64,28.66,25.71,26.34,198300,0
+TBN.US,D,20251028,000000,26.5072,27.055,25.13,25.32,50970,0
+TBN.US,D,20251029,000000,25.925,26.61,25.34,25.49,65337,0
+TBN.US,D,20251030,000000,25.915,26.31,25.33,25.38,73527,0
+TBN.US,D,20251031,000000,25,25.7381,24.49,24.78,58346,0
+TBN.US,D,20251103,000000,24.39,24.96,24.09,24.61,30957,0
+TBN.US,D,20251104,000000,24.12,25.695,24.02,24.23,62037,0
+TBN.US,D,20251105,000000,24.715,24.715,23.2,23.45,41245,0
+TBN.US,D,20251106,000000,23.5,23.76,23,23.03,27521,0
+TBN.US,D,20251107,000000,23.23,25.175,23.21,25.13,48798,0
+TBN.US,D,20251110,000000,24.78,24.7875,24,24.52,21856,0
+TBN.US,D,20251111,000000,24.685,25.255,24.005,24.86,62127,0
+TBN.US,D,20251112,000000,24.8,24.99,24.14,24.68,27328,0
+TBN.US,D,20251113,000000,24.8,25.2204,23.5,23.95,33187,0
+TBN.US,D,20251114,000000,23.64,24.5,23.12,24,27249,0
+TBN.US,D,20251117,000000,24.295,24.3,23.57,23.97,63561,0
+TBN.US,D,20251118,000000,23.7,24.15,23.41,23.62,14493,0
+TBN.US,D,20251119,000000,23.51,24.54,23.31,24.35,40874,0
+TBN.US,D,20251120,000000,24.59,25.155,23.23,23.25,59664,0
+TBN.US,D,20251121,000000,23.62,23.62,22.8,23.34,18331,0
+TBN.US,D,20251124,000000,23.316,23.316,22.565,22.72,38364,0
+TBN.US,D,20251125,000000,22.88,22.99,22.335,22.6,25910,0
+TBN.US,D,20251126,000000,22.795,23.86,22.45,23.47,42952,0
+TBN.US,D,20251128,000000,23.285,24.27,23.09,23.79,33595,0
+TBN.US,D,20251201,000000,23.705,24.49,23.04,23.73,57487,0
+TBN.US,D,20251202,000000,24.58,25,24,24.12,61009,0
+TBN.US,D,20251203,000000,24.72,25.75,24.05,24.92,96065,0
+TBN.US,D,20251204,000000,25.12,26.055,24.73,25.74,44049,0
+TBN.US,D,20251205,000000,25.76,26.9,25.6558,26.16,111101,0
+TBN.US,D,20251208,000000,25.9,26.5,25.26,25.5,50436,0
+TBN.US,D,20251209,000000,25.63,25.9,25.23,25.23,34093,0
+TBN.US,D,20251210,000000,25.42,25.955,24.71,25.68,56210,0
+TBN.US,D,20251211,000000,25.88,26.47,25.27,25.76,40863,0
+TBN.US,D,20251212,000000,25.99,26.02,24.96,25.21,42323,0
+TBN.US,D,20251215,000000,25.16,25.16,24.2101,24.61,41483,0
+TBN.US,D,20251216,000000,24.97,24.98,23.54,23.92,46153,0
+TBN.US,D,20251217,000000,24.3711,24.48,23.2,23.45,42780,0
+TBN.US,D,20251218,000000,24.31,24.31,23.46,23.7,44110,0
+TBN.US,D,20251219,000000,23.96,25.28,23.7,25,51521,0
+TBN.US,D,20251222,000000,24.95,26,24.82,25.12,45006,0
+TBN.US,D,20251223,000000,25.13,26.07,25.13,25.93,26511,0
+TBN.US,D,20251224,000000,26.24,26.8,26.04,26.64,20700,0
+TBN.US,D,20251226,000000,27.025,27.194,26.235,26.47,22776,0
+TBN.US,D,20251229,000000,26,26.575,25.7,26.37,31665,0
+TBN.US,D,20251230,000000,26.7585,26.85,25.82,26.53,28164,0
+TBN.US,D,20251231,000000,27,27.23,26.4,27.23,29828,0
+TBN.US,D,20260102,000000,27.5,28,26.84,27.88,54840,0
+TBN.US,D,20260105,000000,27.27,27.95,26,26.7,27942,0
+TBN.US,D,20260106,000000,26.5,26.55,25.54,25.83,17069,0
+TBN.US,D,20260107,000000,25.51,26.1,25.02,25.81,16482,0
+TBN.US,D,20260108,000000,26.43,27.52,25.75,26.96,38580,0
+TBN.US,D,20260109,000000,27.04,27.1,26,26.19,27927,0
+TBN.US,D,20260112,000000,26.525,27.28,25.5,26.61,37706,0
+TBN.US,D,20260113,000000,26.13,27.34,26.13,27.27,37502,0
+TBN.US,D,20260114,000000,27.2,28.78,26.91,27.15,55019,0
+TBN.US,D,20260115,000000,26.9456,26.97,26.12,26.3,32872,0
+TBN.US,D,20260116,000000,26.3,26.81,26.15,26.8,19801,0
+TBN.US,D,20260120,000000,27.42,27.42,26.75,27.36,34039,0
+TBN.US,D,20260121,000000,27.45,28.13,26.5,27.9,67620,0
+TBN.US,D,20260122,000000,28,28.31,27.5,27.72,31207,0
+TBN.US,D,20260123,000000,28.3,28.3,27.3,27.5,21784,0
+TBN.US,D,20260126,000000,27.8,28.095,27.0701,27.79,17769,0
+TBN.US,D,20260127,000000,28,28.675,27.76,28.64,36136,0
+TBN.US,D,20260128,000000,28.67,29.3499,28.32,28.57,35187,0
+TBN.US,D,20260129,000000,28.98,30.5321,28.51,30.18,210499,0
+TBN.US,D,20260130,000000,30.5,30.99,29.55,29.94,126517,0
+TBN.US,D,20260202,000000,29.83,30.79,28.205,28.29,69060,0
+TBN.US,D,20260203,000000,28.22,28.59,27.62,27.94,61390,0
+TBN.US,D,20260204,000000,27.92,28.08,27.15,27.93,46579,0
+TBN.US,D,20260205,000000,27.85,28.03,27.05,27.11,30035,0
+TBN.US,D,20260206,000000,27.58,28.85,27.47,28.62,32803,0
+TBN.US,D,20260209,000000,28,30,28,29.22,52764,0
+TBN.US,D,20260210,000000,29.38,29.4,28.3,28.78,36836,0
+TBN.US,D,20260211,000000,29,29.455,28.07,28.63,40300,0
+TBN.US,D,20260212,000000,29,29.41,27.61,27.78,20492,0
+TBN.US,D,20260213,000000,28.408,28.85,28.04,28.1,17450,0
+TBN.US,D,20260217,000000,28.5,29.01,27.31,28.85,41782,0
+TBN.US,D,20260218,000000,29,31.6,29,29.9,98604,0
diff --git a/daily/us/nyse stocks/2/tcv.us.txt b/daily/us/nyse stocks/2/tcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcbaa0412a40182dd848a3d75d71e5834d3efdcd
--- /dev/null
+++ b/daily/us/nyse stocks/2/tcv.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCV.US,D,20250717,000000,25.22,25.22,24.9556,24.9881,37780,0
+TCV.US,D,20250718,000000,24.745,24.8112,24.745,24.8112,166,0
+TCV.US,D,20250721,000000,25.239,25.239,24.975,24.975,1434,0
+TCV.US,D,20250722,000000,25.39,25.6852,25.39,25.6852,2978,0
+TCV.US,D,20250723,000000,26.285,26.2864,26.2782,26.2782,4232,0
+TCV.US,D,20250724,000000,25.76,25.76,25.2979,25.2979,8193,0
+TCV.US,D,20250725,000000,24.97,25.2083,24.97,25.2083,602,0
+TCV.US,D,20250728,000000,25.19,25.19,25.1,25.1612,5143,0
+TCV.US,D,20250729,000000,24.84,24.8557,24.782,24.782,932,0
+TCV.US,D,20250730,000000,24.25,24.25,24.0388,24.0388,353,0
+TCV.US,D,20250731,000000,23.79,23.79,23.6316,23.6316,2759,0
+TCV.US,D,20250801,000000,23.62,23.62,22.98,23.1,3178,0
+TCV.US,D,20250804,000000,23.205,23.44,23.205,23.4029,802,0
+TCV.US,D,20250805,000000,23.65,23.7531,23.65,23.7531,873,0
+TCV.US,D,20250806,000000,23.4024,23.426,23.4024,23.426,1055,0
+TCV.US,D,20250807,000000,23.42,23.5,23.42,23.4543,34044,0
+TCV.US,D,20250808,000000,23.38,23.4,23.3394,23.3394,2864,0
+TCV.US,D,20250811,000000,23.21,23.21,23.05,23.0643,1721,0
+TCV.US,D,20250812,000000,23.89,23.95,23.88,23.9286,7576,0
+TCV.US,D,20250813,000000,24.2769,24.6918,24.2769,24.6918,1025,0
+TCV.US,D,20250814,000000,24.26,24.3333,24.01,24.3333,400,0
+TCV.US,D,20250818,000000,24.38,24.38,24.3349,24.3349,1501,0
+TCV.US,D,20250819,000000,24.66,24.66,24.33,24.4319,11383,0
+TCV.US,D,20250822,000000,25.14,25.2585,24.47,25.2585,2361,0
+TCV.US,D,20250825,000000,25.4516,25.4516,25.3921,25.3921,647,0
+TCV.US,D,20250826,000000,25.56,25.56,25.2744,25.2744,1478,0
+TCV.US,D,20250827,000000,25.34,25.5682,25.33,25.5682,2820,0
+TCV.US,D,20250828,000000,25.485,25.5298,25.485,25.5298,500,0
+TCV.US,D,20250903,000000,25.4799,25.51,25.44,25.4476,489,0
+TCV.US,D,20250904,000000,25.61,25.709,25.61,25.709,2001,0
+TCV.US,D,20250905,000000,25.8,25.9058,25.8,25.9058,502,0
+TCV.US,D,20250908,000000,25.66,25.7958,25.66,25.7958,2605,0
+TCV.US,D,20250909,000000,25.78,25.78,25.6984,25.6984,250,0
+TCV.US,D,20250910,000000,25.71,25.71,25.46,25.5192,400,0
+TCV.US,D,20250911,000000,25.68,25.84,25.68,25.8355,6647,0
+TCV.US,D,20250912,000000,25.51,25.51,25.399,25.399,104,0
+TCV.US,D,20250915,000000,25.47,25.5404,25.47,25.5404,500,0
+TCV.US,D,20250916,000000,25.6456,25.82,25.53,25.82,5839,0
+TCV.US,D,20250917,000000,25.84,25.9801,25.782,25.782,855,0
+TCV.US,D,20250918,000000,25.96,26.1635,25.96,26.1411,1642,0
+TCV.US,D,20250919,000000,25.9261,25.9261,25.64,25.6943,8939,0
+TCV.US,D,20250922,000000,25.65,25.7263,25.65,25.7263,233,0
+TCV.US,D,20250923,000000,26.03,26.03,25.7545,25.7545,736,0
+TCV.US,D,20250924,000000,25.76,25.7601,25.703,25.703,251,0
+TCV.US,D,20250926,000000,25.45,25.69,25.44,25.6561,1540,0
+TCV.US,D,20250929,000000,25.34,25.55,25.34,25.55,488,0
+TCV.US,D,20250930,000000,25.4,25.5517,25.4,25.5517,179,0
+TCV.US,D,20251001,000000,25.72,25.72,25.7099,25.7099,500,0
+TCV.US,D,20251002,000000,25.74,25.7614,25.73,25.7614,1600,0
+TCV.US,D,20251003,000000,25.985,26.0701,25.92,25.9487,2400,0
+TCV.US,D,20251006,000000,25.92,26.0642,25.9075,25.9075,601,0
+TCV.US,D,20251010,000000,25,25.3,24.4056,24.4056,410,0
+TCV.US,D,20251013,000000,24.705,25.0006,24.705,25.0006,725,0
+TCV.US,D,20251014,000000,25.22,25.54,25.22,25.525,134784,0
+TCV.US,D,20251015,000000,25.62,25.62,25.5056,25.5056,52592,0
+TCV.US,D,20251020,000000,25.77,25.9178,25.77,25.9178,518,0
+TCV.US,D,20251021,000000,26.07,26.1591,26.0636,26.0636,676,0
+TCV.US,D,20251022,000000,25.9883,25.9885,25.9883,25.9885,1725,0
+TCV.US,D,20251023,000000,26.24,26.3017,26.24,26.3017,1106,0
+TCV.US,D,20251027,000000,26.62,26.62,26.4417,26.4934,1045,0
+TCV.US,D,20251028,000000,26.3,26.3261,26.21,26.2105,674,0
+TCV.US,D,20251029,000000,26.2,26.569,26.2,26.2759,1937,0
+TCV.US,D,20251030,000000,26.27,26.27,25.87,25.9136,1260,0
+TCV.US,D,20251103,000000,25.92,26.0079,25.92,26.0079,3332,0
+TCV.US,D,20251104,000000,25.85,25.96,25.8371,25.8371,1985,0
+TCV.US,D,20251106,000000,26.1416,26.1416,25.8151,25.8151,2673,0
+TCV.US,D,20251107,000000,25.86,26.0525,25.79,26.0525,521,0
+TCV.US,D,20251110,000000,26.27,26.27,26.2159,26.2159,1089,0
+TCV.US,D,20251112,000000,26.29,26.51,26.29,26.3315,2231,0
+TCV.US,D,20251113,000000,26.3,26.32,25.8291,25.8291,22278,0
+TCV.US,D,20251114,000000,26.09,26.09,25.9612,25.9612,301,0
+TCV.US,D,20251117,000000,25.8,25.8,25.3448,25.3448,112,0
+TCV.US,D,20251119,000000,25.38,25.38,25.2482,25.2482,5158,0
+TCV.US,D,20251120,000000,25,25,24.4975,24.4975,5661,0
+TCV.US,D,20251121,000000,25,25.4174,25,25.4174,5009,0
+TCV.US,D,20251124,000000,25.51,25.6654,25.3,25.6654,8508,0
+TCV.US,D,20251125,000000,26.2,26.3316,26,26.3316,7291,0
+TCV.US,D,20251126,000000,26.54,26.62,26.47,26.4807,7102,0
+TCV.US,D,20251128,000000,26.51,26.5191,26.51,26.5191,501,0
+TCV.US,D,20251201,000000,26.78,26.82,26.6762,26.6762,2542,0
+TCV.US,D,20251202,000000,26.62,26.6765,26.6,26.6765,6819,0
+TCV.US,D,20251203,000000,27,27.122,27,27.122,5002,0
+TCV.US,D,20251204,000000,26.75,26.94,26.75,26.9278,6104,0
+TCV.US,D,20251205,000000,27,27,26.8489,26.8489,5006,0
+TCV.US,D,20251209,000000,26.66,26.79,26.65,26.6647,8882,0
+TCV.US,D,20251211,000000,27.105,27.4412,27.105,27.4412,7284,0
+TCV.US,D,20251212,000000,27.09,27.1,26.9891,26.9891,5285,0
+TCV.US,D,20251215,000000,26.775,26.88,26.77,26.8189,1099,0
+TCV.US,D,20251216,000000,26.58,26.6,26.55,26.5936,1052,0
+TCV.US,D,20251218,000000,26.801,26.801,26.44,26.6168,4614,0
+TCV.US,D,20251219,000000,26.48,26.53,26.48,26.5292,983,0
+TCV.US,D,20251222,000000,26.67,26.68,26.53,26.54,3082,0
+TCV.US,D,20251224,000000,26.4402,26.4692,26.44,26.4692,2114,0
+TCV.US,D,20251229,000000,26.23,26.23,26.18,26.221,6107,0
+TCV.US,D,20251231,000000,25.96,25.96,25.88,25.8955,707,0
+TCV.US,D,20260106,000000,26.97,27.1775,26.95,27.1775,3329,0
+TCV.US,D,20260107,000000,27.15,27.2009,27.045,27.2009,2868,0
+TCV.US,D,20260108,000000,27.58,27.8684,26.75,27.8684,21488,0
+TCV.US,D,20260109,000000,27.88,28.3087,27.88,28.3087,217,0
+TCV.US,D,20260112,000000,28.16,28.56,28.16,28.5154,5725,0
+TCV.US,D,20260113,000000,28.5,28.79,28.36,28.6232,5416,0
+TCV.US,D,20260114,000000,28.6,28.88,28.6,28.8073,2051,0
+TCV.US,D,20260115,000000,29.07,29.299,29.05,29.299,14635,0
+TCV.US,D,20260116,000000,29.025,29.025,28.9192,28.9192,165,0
+TCV.US,D,20260120,000000,28.501,28.52,28.3574,28.3574,1127,0
+TCV.US,D,20260121,000000,28.75,29.2482,27.75,29.2482,3954,0
+TCV.US,D,20260122,000000,29.72,29.72,29.1924,29.1924,262,0
+TCV.US,D,20260123,000000,29,29,28.82,28.8321,2776,0
+TCV.US,D,20260126,000000,28.62,28.62,28.6001,28.6001,2076,0
+TCV.US,D,20260127,000000,28.59,28.7346,28.47,28.7346,77038,0
+TCV.US,D,20260128,000000,28.57,28.57,28.4817,28.4817,1378,0
+TCV.US,D,20260129,000000,28.925,28.9564,28.875,28.9564,1118,0
+TCV.US,D,20260130,000000,28.64,28.745,28.6,28.6197,1877,0
+TCV.US,D,20260202,000000,28.98,29.1399,28.98,29.0317,2854,0
+TCV.US,D,20260203,000000,29.65,29.66,29.22,29.5405,4743,0
+TCV.US,D,20260204,000000,29.9999,30,29.75,29.9507,22871,0
+TCV.US,D,20260205,000000,30,30,29.67,29.67,33396,0
+TCV.US,D,20260206,000000,30.26,30.4721,30.26,30.4721,808,0
+TCV.US,D,20260209,000000,30.42,30.77,29.59,30.5972,11997,0
+TCV.US,D,20260210,000000,30.51,30.65,30.4017,30.4017,3052,0
+TCV.US,D,20260211,000000,31.1999,31.1999,30.435,30.5915,4253,0
+TCV.US,D,20260212,000000,29.64,29.64,29.5809,29.5809,566,0
+TCV.US,D,20260213,000000,29.7922,30.33,29.7922,30.1038,3131,0
+TCV.US,D,20260217,000000,29.745,29.97,29.745,29.8691,3097,0
diff --git a/daily/us/nyse stocks/2/tdec.us.txt b/daily/us/nyse stocks/2/tdec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0be3c1126e763eb9bffaeb2a3f156beb58056b9a
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdec.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDEC.US,D,20241227,000000,20.04,20.05,20.0149,20.0149,834,0
+TDEC.US,D,20241231,000000,19.8558,19.8708,19.8558,19.8708,4000,0
+TDEC.US,D,20250103,000000,19.969,19.97,19.9566,19.9566,25216,0
+TDEC.US,D,20250106,000000,20.1,20.1,19.9599,19.9599,100,0
+TDEC.US,D,20250107,000000,19.98,19.98,19.8751,19.8751,5950,0
+TDEC.US,D,20250108,000000,19.81,19.81,19.7951,19.7951,919,0
+TDEC.US,D,20250110,000000,19.71,19.77,19.57,19.61,46183,0
+TDEC.US,D,20250113,000000,19.479,19.51,19.4537,19.475,6995,0
+TDEC.US,D,20250114,000000,19.6299,19.63,19.6052,19.6052,7140,0
+TDEC.US,D,20250115,000000,19.779,19.8,19.7515,19.775,5380,0
+TDEC.US,D,20250116,000000,19.761,19.7928,19.761,19.7928,197,0
+TDEC.US,D,20250117,000000,19.92,19.95,19.9048,19.9048,3602,0
+TDEC.US,D,20250121,000000,20.01,20.08,20.0005,20.07,9847,0
+TDEC.US,D,20250122,000000,20.06,20.0899,20.02,20.0504,3000,0
+TDEC.US,D,20250127,000000,20.01,20.01,19.9113,19.9113,7316,0
+TDEC.US,D,20250129,000000,20.0742,20.0742,20.0158,20.0158,348,0
+TDEC.US,D,20250130,000000,20.169,20.2229,20.169,20.2229,249,0
+TDEC.US,D,20250131,000000,20.2698,20.2698,20.0647,20.0647,145,0
+TDEC.US,D,20250203,000000,20,20,20,20,400,0
+TDEC.US,D,20250205,000000,20.23,20.23,20.1975,20.1975,145,0
+TDEC.US,D,20250219,000000,20.6882,20.6882,20.6799,20.6799,3902,0
+TDEC.US,D,20250225,000000,20.61,20.61,20.5927,20.5927,80273,0
+TDEC.US,D,20250226,000000,20.76,20.76,20.69,20.7507,3029,0
+TDEC.US,D,20250227,000000,20.46,20.4812,20.46,20.4812,4200,0
+TDEC.US,D,20250228,000000,20.25,20.2762,20.2309,20.2762,4440,0
+TDEC.US,D,20250303,000000,20.2,20.2,20.2,20.2,392,0
+TDEC.US,D,20250305,000000,20.64,20.6953,20.64,20.681,665,0
+TDEC.US,D,20250311,000000,20.41,20.449,20.41,20.449,365583,0
+TDEC.US,D,20250313,000000,20.4291,20.4539,20.4291,20.4539,325,0
+TDEC.US,D,20250319,000000,20.885,20.9123,20.883,20.9123,522,0
+TDEC.US,D,20250320,000000,20.78,20.7898,20.78,20.7898,1331,0
+TDEC.US,D,20250321,000000,20.6994,20.76,20.6994,20.7362,8662,0
+TDEC.US,D,20250324,000000,20.78,20.81,20.7796,20.7848,4987,0
+TDEC.US,D,20250327,000000,20.78,20.78,20.7534,20.7534,8654,0
+TDEC.US,D,20250328,000000,20.569,20.569,20.495,20.495,5503,0
+TDEC.US,D,20250331,000000,20.419,20.4906,20.419,20.4906,400,0
+TDEC.US,D,20250403,000000,20.33,20.33,20.2643,20.2643,1790,0
+TDEC.US,D,20250404,000000,19.51,19.51,19.48,19.5041,3168,0
+TDEC.US,D,20250409,000000,18.7815,19.6817,18.7558,19.6817,7335,0
+TDEC.US,D,20250411,000000,19.72,19.8249,19.72,19.8249,5461,0
+TDEC.US,D,20250414,000000,19.994,19.994,19.9732,19.9732,101,0
+TDEC.US,D,20250415,000000,20.05,20.07,19.9643,19.9643,12854,0
+TDEC.US,D,20250416,000000,19.93,19.93,19.8079,19.8079,3573,0
+TDEC.US,D,20250422,000000,20.2,20.2093,20.1143,20.1143,3002,0
+TDEC.US,D,20250423,000000,20.34,20.42,20.2939,20.2939,2681,0
+TDEC.US,D,20250424,000000,20.46,20.65,20.4448,20.4448,3600,0
+TDEC.US,D,20250425,000000,20.46,20.47,20.46,20.47,1202,0
+TDEC.US,D,20250428,000000,20.48,20.48,20.4399,20.4399,811,0
+TDEC.US,D,20250430,000000,20.46,20.5125,20.46,20.5125,479,0
+TDEC.US,D,20250505,000000,21.03,21.03,20.9748,20.9748,1072,0
+TDEC.US,D,20250506,000000,20.9219,20.9219,20.9101,20.9101,379,0
+TDEC.US,D,20250508,000000,20.7724,20.78,20.7399,20.7399,1839,0
+TDEC.US,D,20250509,000000,20.91,20.91,20.8398,20.8398,4509,0
+TDEC.US,D,20250512,000000,21.11,21.1503,21.11,21.1503,485,0
+TDEC.US,D,20250513,000000,21.191,21.215,21.191,21.215,279,0
+TDEC.US,D,20250514,000000,21.3728,21.3728,21.293,21.2997,408,0
+TDEC.US,D,20250515,000000,21.2526,21.2801,21.2526,21.2801,572,0
+TDEC.US,D,20250522,000000,21.239,21.239,21.2022,21.2022,169,0
+TDEC.US,D,20250528,000000,21.199,21.199,21.165,21.165,744,0
+TDEC.US,D,20250529,000000,21.25,21.25,21.235,21.235,150,0
+TDEC.US,D,20250602,000000,21.13,21.15,21.13,21.145,252524,0
+TDEC.US,D,20250603,000000,21.17,21.2066,21.17,21.2066,115,0
+TDEC.US,D,20250609,000000,21.65,21.6647,21.65,21.6647,7156,0
+TDEC.US,D,20250611,000000,21.8499,21.8499,21.7946,21.7946,440,0
+TDEC.US,D,20250612,000000,21.815,21.815,21.815,21.815,204,0
+TDEC.US,D,20250618,000000,21.56,21.6,21.5341,21.5341,495773,0
+TDEC.US,D,20250623,000000,21.51,21.5781,21.51,21.5781,3263,0
+TDEC.US,D,20250624,000000,21.85,21.95,21.85,21.9459,2145,0
+TDEC.US,D,20250627,000000,22.04,22.04,21.9896,21.9896,419,0
+TDEC.US,D,20250630,000000,22.019,22.06,21.99,22.0509,4218,0
+TDEC.US,D,20250701,000000,22.07,22.0951,22.07,22.0951,267,0
+TDEC.US,D,20250702,000000,22.16,22.16,22.1402,22.1402,262,0
+TDEC.US,D,20250703,000000,22.18,22.2039,22.18,22.2039,2000,0
+TDEC.US,D,20250707,000000,22.08,22.08,22.02,22.02,1057,0
+TDEC.US,D,20250710,000000,22.17,22.17,22.1399,22.1399,1001,0
+TDEC.US,D,20250711,000000,22.09,22.1099,22.09,22.1099,253034,0
+TDEC.US,D,20250723,000000,22.51,22.5452,22.51,22.5452,1265,0
+TDEC.US,D,20250730,000000,22.32,22.32,22.2847,22.2847,546,0
+TDEC.US,D,20250804,000000,22.2881,22.2881,22.2604,22.2604,201,0
+TDEC.US,D,20250805,000000,22.36,22.36,22.3297,22.3297,800,0
+TDEC.US,D,20250806,000000,22.41,22.41,22.3949,22.3949,800,0
+TDEC.US,D,20250807,000000,22.53,22.53,22.5001,22.5001,400,0
+TDEC.US,D,20250808,000000,22.52,22.52,22.5002,22.5002,803,0
+TDEC.US,D,20250811,000000,22.48,22.48,22.4552,22.4552,1284,0
+TDEC.US,D,20250815,000000,22.6101,22.6552,22.61,22.6552,1002,0
+TDEC.US,D,20250818,000000,22.69,22.74,22.69,22.74,3997,0
+TDEC.US,D,20250828,000000,22.72,22.72,22.72,22.72,569,0
+TDEC.US,D,20250910,000000,23.03,23.055,23.03,23.055,1000,0
+TDEC.US,D,20250911,000000,23.1383,23.1601,23.1383,23.1601,235,0
+TDEC.US,D,20250915,000000,23.161,23.2102,23.16,23.2102,3356,0
+TDEC.US,D,20251002,000000,23.34,23.3701,23.33,23.3701,2001,0
+TDEC.US,D,20251014,000000,23.19,23.19,23.1899,23.1899,24959,0
+TDEC.US,D,20251111,000000,23.56,23.56,23.55,23.56,16995,0
+TDEC.US,D,20251112,000000,23.57,23.6102,23.57,23.6102,5133,0
+TDEC.US,D,20251113,000000,23.57,23.5798,23.57,23.5798,200,0
+TDEC.US,D,20251128,000000,23.7011,23.7011,23.675,23.675,180,0
+TDEC.US,D,20251203,000000,23.73,23.73,23.702,23.702,120,0
+TDEC.US,D,20251208,000000,23.7535,23.7535,23.735,23.735,2500,0
+TDEC.US,D,20251212,000000,23.8112,23.8112,23.7652,23.7652,322,0
+TDEC.US,D,20251215,000000,23.79,23.79,23.78,23.79,2848,0
+TDEC.US,D,20251216,000000,23.7845,23.7866,23.7845,23.7866,7563,0
+TDEC.US,D,20251217,000000,23.81,23.81,23.7716,23.7716,1298,0
+TDEC.US,D,20251218,000000,23.81,23.81,23.7301,23.7802,2800,0
+TDEC.US,D,20251219,000000,23.79,23.83,23.782,23.8067,9333,0
+TDEC.US,D,20251222,000000,23.8,23.8396,23.78,23.8096,10441,0
+TDEC.US,D,20251223,000000,23.8,24.1099,23.79,23.8817,133837,0
+TDEC.US,D,20251224,000000,23.935,24.02,23.9167,23.9167,16902,0
+TDEC.US,D,20251226,000000,23.98,24.065,23.98,24.05,14031,0
+TDEC.US,D,20251229,000000,24.005,24.1012,23.98,24.1012,6758,0
+TDEC.US,D,20251230,000000,24.16,24.2099,24.135,24.1666,12377,0
+TDEC.US,D,20251231,000000,24.19,24.19,24.09,24.1216,5401,0
+TDEC.US,D,20260102,000000,24.4455,24.519,24.36,24.4862,3388,0
+TDEC.US,D,20260105,000000,24.59,24.63,24.59,24.5948,2887,0
+TDEC.US,D,20260106,000000,24.72,24.75,24.64,24.7225,2126,0
+TDEC.US,D,20260107,000000,24.68,24.68,24.626,24.65,8449,0
+TDEC.US,D,20260108,000000,24.64,24.65,24.64,24.6416,1220,0
+TDEC.US,D,20260109,000000,24.62,24.72,24.6,24.7127,3578,0
+TDEC.US,D,20260112,000000,24.86,24.94,24.86,24.94,1362,0
+TDEC.US,D,20260113,000000,24.78,24.83,24.75,24.7915,3598,0
+TDEC.US,D,20260114,000000,24.83,24.85,24.73,24.8331,5283,0
+TDEC.US,D,20260115,000000,24.97,24.99,24.88,24.88,8144,0
+TDEC.US,D,20260116,000000,24.839,24.94,24.8231,24.8231,4363,0
+TDEC.US,D,20260120,000000,24.759,24.77,24.6798,24.6798,2969,0
+TDEC.US,D,20260121,000000,24.9616,24.9616,24.82,24.9251,5895,0
+TDEC.US,D,20260122,000000,25.089,25.1,25,25.0485,12429,0
+TDEC.US,D,20260123,000000,25.14,25.149,25.08,25.1249,4063,0
+TDEC.US,D,20260126,000000,25.14,25.1448,25.13,25.1448,550,0
+TDEC.US,D,20260127,000000,25.36,25.36,25.3546,25.3546,3969,0
+TDEC.US,D,20260128,000000,25.3371,25.54,25.3,25.4137,3652,0
+TDEC.US,D,20260129,000000,25.2805,25.35,25.2805,25.3346,4540,0
+TDEC.US,D,20260130,000000,25.3,25.3,25.07,25.0952,68744,0
+TDEC.US,D,20260202,000000,25.109,25.2,25.105,25.17,3988,0
+TDEC.US,D,20260203,000000,25.31,25.31,25.08,25.1984,8238,0
+TDEC.US,D,20260204,000000,25.22,25.23,24.985,25.0349,19343,0
+TDEC.US,D,20260205,000000,25.1,25.1,24.92,24.9703,3235,0
+TDEC.US,D,20260206,000000,25.2,25.3519,25.2,25.3519,779,0
+TDEC.US,D,20260209,000000,25.45,25.48,25.39,25.45,13863,0
+TDEC.US,D,20260210,000000,25.402,25.5,25.39,25.4302,166545,0
+TDEC.US,D,20260211,000000,25.475,25.54,25.46,25.5374,3468,0
+TDEC.US,D,20260212,000000,25.56,25.56,25.3711,25.3711,26588,0
+TDEC.US,D,20260213,000000,25.26,25.4892,25.26,25.4239,44649,0
+TDEC.US,D,20260217,000000,25.4,25.47,25.28,25.4211,52502,0
+TDEC.US,D,20260218,000000,25.53,25.54,25.44,25.44,16557,0
diff --git a/daily/us/nyse stocks/2/tds_v.us.txt b/daily/us/nyse stocks/2/tds_v.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8e1d3f3d9bb9af5330db9a8313089009ab0f7e8
--- /dev/null
+++ b/daily/us/nyse stocks/2/tds_v.us.txt	
@@ -0,0 +1,1129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDS_V.US,D,20210820,000000,25.33,25.35,25.25,25.28,699061,0
+TDS_V.US,D,20210823,000000,25.3,25.45,25.28,25.43,471417,0
+TDS_V.US,D,20210824,000000,25.43,25.53,25.3927,25.52,611590,0
+TDS_V.US,D,20210825,000000,25.51,25.58,25.43,25.53,825972,0
+TDS_V.US,D,20210826,000000,25.54,25.544,25.44,25.49,1005100,0
+TDS_V.US,D,20210827,000000,25.49,25.56,25.45,25.52,948693,0
+TDS_V.US,D,20210830,000000,25.56,25.56,25.48,25.48,1183915,0
+TDS_V.US,D,20210831,000000,25.47,25.57,25.37,25.48,3107347,0
+TDS_V.US,D,20210901,000000,25.56,25.58,25.3901,25.45,899053,0
+TDS_V.US,D,20210902,000000,25.5,25.54,25.44,25.5,293580,0
+TDS_V.US,D,20210903,000000,25.5,25.65,25.45,25.63,107803,0
+TDS_V.US,D,20210907,000000,25.6,25.65,25.5,25.61,173785,0
+TDS_V.US,D,20210908,000000,25.62,25.72,25.55,25.61,143690,0
+TDS_V.US,D,20210909,000000,25.67,25.69,25.6,25.69,114354,0
+TDS_V.US,D,20210910,000000,25.7,25.79,25.67,25.75,144087,0
+TDS_V.US,D,20210913,000000,25.74,25.75,25.62,25.62,128247,0
+TDS_V.US,D,20210914,000000,25.5,25.65,25.5,25.56,168894,0
+TDS_V.US,D,20210915,000000,25.64,25.65,25.52,25.59,213382,0
+TDS_V.US,D,20210916,000000,25.57,25.74,25.55,25.71,125551,0
+TDS_V.US,D,20210917,000000,25.74,25.74,25.65,25.68,109904,0
+TDS_V.US,D,20210920,000000,25.55,25.68,25.51,25.55,154969,0
+TDS_V.US,D,20210921,000000,25.59,25.67,25.52,25.65,107469,0
+TDS_V.US,D,20210922,000000,25.6,25.9391,25.6,25.79,167077,0
+TDS_V.US,D,20210923,000000,25.86,25.9,25.43,25.7,215121,0
+TDS_V.US,D,20210924,000000,25.65,25.74,25.4778,25.55,165561,0
+TDS_V.US,D,20210927,000000,25.5,25.58,25.45,25.48,212472,0
+TDS_V.US,D,20210928,000000,25.42,25.49,25.15,25.18,191415,0
+TDS_V.US,D,20210929,000000,25.27,25.62,25.25,25.32,141895,0
+TDS_V.US,D,20210930,000000,25.38,25.43,25.25,25.25,211691,0
+TDS_V.US,D,20211001,000000,25.33,25.5,25.25,25.37,125034,0
+TDS_V.US,D,20211004,000000,25.43,25.49,25.3,25.41,150881,0
+TDS_V.US,D,20211005,000000,25.45,25.64,25.41,25.45,83251,0
+TDS_V.US,D,20211006,000000,25.54,25.57,25.37,25.57,187259,0
+TDS_V.US,D,20211007,000000,25.57,25.63,25.47,25.6,181624,0
+TDS_V.US,D,20211008,000000,25.6,25.71,25.51,25.7,166455,0
+TDS_V.US,D,20211011,000000,25.7,25.7,25.47,25.55,228137,0
+TDS_V.US,D,20211012,000000,25.5773,25.73,25.5773,25.73,93538,0
+TDS_V.US,D,20211013,000000,25.65,25.9,25.64,25.9,155200,0
+TDS_V.US,D,20211014,000000,25.93,26.3,25.83,25.99,246154,0
+TDS_V.US,D,20211015,000000,26.08,26.15,25.9,25.98,422597,0
+TDS_V.US,D,20211018,000000,25.77,26.09,25.77,26.08,78667,0
+TDS_V.US,D,20211019,000000,26.04,26.13,25.91,26.01,110958,0
+TDS_V.US,D,20211020,000000,25.9947,26.13,25.975,26.02,72895,0
+TDS_V.US,D,20211021,000000,26.11,26.11,25.88,26.03,87906,0
+TDS_V.US,D,20211022,000000,26,26.035,25.88,25.9021,72044,0
+TDS_V.US,D,20211025,000000,25.9,26.1,25.9,26.07,46425,0
+TDS_V.US,D,20211026,000000,26.06,26.15,26.0369,26.11,120289,0
+TDS_V.US,D,20211027,000000,26.15,26.1904,26.04,26.04,81950,0
+TDS_V.US,D,20211028,000000,26.125,26.18,26.07,26.07,59458,0
+TDS_V.US,D,20211029,000000,26.02,26.41,26.01,26.22,118683,0
+TDS_V.US,D,20211101,000000,26.2,26.21,26.16,26.2,49146,0
+TDS_V.US,D,20211102,000000,26.11,26.33,26.11,26.24,70104,0
+TDS_V.US,D,20211103,000000,26.34,26.37,26.221,26.3,28194,0
+TDS_V.US,D,20211104,000000,26.2906,26.4299,26.29,26.38,33306,0
+TDS_V.US,D,20211105,000000,26.35,26.55,26.35,26.55,33028,0
+TDS_V.US,D,20211108,000000,26.48,26.5505,26.35,26.35,40294,0
+TDS_V.US,D,20211109,000000,26.35,26.3689,26.11,26.13,62460,0
+TDS_V.US,D,20211110,000000,26.13,26.15,25.95,26.03,85570,0
+TDS_V.US,D,20211111,000000,26.13,26.13,25.816,26,44528,0
+TDS_V.US,D,20211112,000000,26,26.05,25.7,25.7,47834,0
+TDS_V.US,D,20211115,000000,25.7,25.82,25.44,25.44,68188,0
+TDS_V.US,D,20211116,000000,25.47,25.66,25.45,25.56,61823,0
+TDS_V.US,D,20211117,000000,25.5,25.71,25.5,25.65,27238,0
+TDS_V.US,D,20211118,000000,25.59,25.77,25.59,25.75,35122,0
+TDS_V.US,D,20211119,000000,25.77,25.96,25.7,25.93,24900,0
+TDS_V.US,D,20211122,000000,25.96,26.07,25.78,25.88,87277,0
+TDS_V.US,D,20211123,000000,25.85,26.06,25.7,25.96,128844,0
+TDS_V.US,D,20211124,000000,25.91,26.3,25.89,26.27,117266,0
+TDS_V.US,D,20211126,000000,26.14,26.19,26.03,26.13,51455,0
+TDS_V.US,D,20211129,000000,26.19,26.3,26.06,26.09,46331,0
+TDS_V.US,D,20211130,000000,26.15,26.15,25.83,25.97,58523,0
+TDS_V.US,D,20211201,000000,26.09,26.14,25.82,25.96,33010,0
+TDS_V.US,D,20211202,000000,25.95,26.12,25.8715,26.09,39825,0
+TDS_V.US,D,20211203,000000,25.96,26.1,25.89,25.96,20787,0
+TDS_V.US,D,20211206,000000,25.9716,26.1,25.92,26.1,21650,0
+TDS_V.US,D,20211207,000000,26.15,26.2,25.96,26.06,63197,0
+TDS_V.US,D,20211208,000000,26.06,26.19,26.03,26.16,44677,0
+TDS_V.US,D,20211209,000000,26.03,26.25,26.03,26.18,30195,0
+TDS_V.US,D,20211210,000000,26.25,26.25,26.02,26.15,30773,0
+TDS_V.US,D,20211213,000000,26.11,26.25,26.06,26.21,35699,0
+TDS_V.US,D,20211214,000000,25.83,25.92,25.58,25.6,33164,0
+TDS_V.US,D,20211215,000000,25.6,25.705,25.47,25.6011,274382,0
+TDS_V.US,D,20211216,000000,25.6343,26.05,25.6343,25.92,34860,0
+TDS_V.US,D,20211217,000000,25.85,26,25.75,25.88,39710,0
+TDS_V.US,D,20211220,000000,25.65,25.9,25.65,25.85,40279,0
+TDS_V.US,D,20211221,000000,25.91,25.99,25.8903,25.93,15376,0
+TDS_V.US,D,20211222,000000,25.975,26.21,25.975,26.15,22599,0
+TDS_V.US,D,20211223,000000,26.15,26.15,25.96,26.06,29563,0
+TDS_V.US,D,20211227,000000,26.01,26.0597,25.81,25.97,56366,0
+TDS_V.US,D,20211228,000000,25.92,25.98,25.9,25.9751,16449,0
+TDS_V.US,D,20211229,000000,25.98,26.28,25.98,26.24,146272,0
+TDS_V.US,D,20211230,000000,26.25,26.4,26.12,26.3,152334,0
+TDS_V.US,D,20211231,000000,26.37,26.6,26.26,26.6,310404,0
+TDS_V.US,D,20220103,000000,26.55,26.55,26.4,26.45,34460,0
+TDS_V.US,D,20220104,000000,26.4,26.4,26.1083,26.22,44075,0
+TDS_V.US,D,20220105,000000,26.22,26.34,25.84,25.86,32117,0
+TDS_V.US,D,20220106,000000,25.53,25.98,25.53,25.95,41194,0
+TDS_V.US,D,20220107,000000,25.88,26.06,25.65,25.68,69748,0
+TDS_V.US,D,20220110,000000,25.68,25.8382,25.56,25.61,54099,0
+TDS_V.US,D,20220111,000000,25.64,25.89,25.64,25.79,44777,0
+TDS_V.US,D,20220112,000000,25.75,25.8,25.65,25.75,59352,0
+TDS_V.US,D,20220113,000000,25.82,26.01,25.77,25.89,31201,0
+TDS_V.US,D,20220114,000000,25.86,26.09,25.735,25.89,25629,0
+TDS_V.US,D,20220118,000000,25.76,25.8511,25.76,25.78,32763,0
+TDS_V.US,D,20220119,000000,25.81,25.9284,25.75,25.78,27792,0
+TDS_V.US,D,20220120,000000,25.85,26,25.85,25.87,63461,0
+TDS_V.US,D,20220121,000000,25.85,25.91,25.71,25.72,28309,0
+TDS_V.US,D,20220124,000000,25.66,25.75,25.54,25.71,73993,0
+TDS_V.US,D,20220125,000000,25.71,25.73,25.49,25.5,34923,0
+TDS_V.US,D,20220126,000000,25.57,25.61,25,25.15,70061,0
+TDS_V.US,D,20220127,000000,25.26,25.28,24.35,24.42,176856,0
+TDS_V.US,D,20220128,000000,24.49,24.85,24.27,24.8,64167,0
+TDS_V.US,D,20220131,000000,24.88,25.37,24.81,25.37,84622,0
+TDS_V.US,D,20220201,000000,25.3,25.47,25.195,25.34,50980,0
+TDS_V.US,D,20220202,000000,25.35,25.49,25.04,25.08,55692,0
+TDS_V.US,D,20220203,000000,24.9,25.05,24.6,24.92,132489,0
+TDS_V.US,D,20220204,000000,24.82,25,24.46,24.53,98331,0
+TDS_V.US,D,20220207,000000,24.65,24.78,24.325,24.34,88665,0
+TDS_V.US,D,20220208,000000,24.32,24.59,24.07,24.34,116559,0
+TDS_V.US,D,20220209,000000,24.39,24.4899,24.243,24.39,71169,0
+TDS_V.US,D,20220210,000000,24.21,24.29,23.405,23.8,159499,0
+TDS_V.US,D,20220211,000000,23.8706,23.9514,22.98,23.2,91717,0
+TDS_V.US,D,20220214,000000,23.24,23.75,22.81,23.15,129911,0
+TDS_V.US,D,20220215,000000,23.26,23.8996,23,23.69,89329,0
+TDS_V.US,D,20220216,000000,23.56,23.82,23.253,23.645,55075,0
+TDS_V.US,D,20220217,000000,23.52,23.78,23.16,23.42,45888,0
+TDS_V.US,D,20220218,000000,23.25,23.78,23.25,23.62,58416,0
+TDS_V.US,D,20220222,000000,23.55,23.55,22.85,22.905,85569,0
+TDS_V.US,D,20220223,000000,23.02,23.12,22.31,22.485,93669,0
+TDS_V.US,D,20220224,000000,22,22.6041,21.82,22.17,123796,0
+TDS_V.US,D,20220225,000000,22.28,23.0299,22.28,22.61,63763,0
+TDS_V.US,D,20220228,000000,22.6,23.07,22.6,22.7,87958,0
+TDS_V.US,D,20220301,000000,22.6501,23.2178,22.6501,22.79,49568,0
+TDS_V.US,D,20220302,000000,22.92,22.94,22.63,22.75,46916,0
+TDS_V.US,D,20220303,000000,22.8122,23.05,22.7942,22.87,54338,0
+TDS_V.US,D,20220304,000000,22.87,22.95,22.66,22.77,32140,0
+TDS_V.US,D,20220307,000000,22.73,22.73,22.22,22.27,43103,0
+TDS_V.US,D,20220308,000000,22.31,22.61,22.07,22.15,55224,0
+TDS_V.US,D,20220309,000000,22.5965,22.94,22.4,22.83,71105,0
+TDS_V.US,D,20220310,000000,22.71,23.1532,22.535,23.14,62859,0
+TDS_V.US,D,20220311,000000,23.1614,23.225,22.82,22.92,80395,0
+TDS_V.US,D,20220314,000000,22.5,22.6204,21.8401,22.185,69449,0
+TDS_V.US,D,20220315,000000,22.3977,22.52,21.9937,22.3299,73533,0
+TDS_V.US,D,20220316,000000,22.31,22.73,22.25,22.73,29810,0
+TDS_V.US,D,20220317,000000,22.75,23.6858,22.75,23.49,42116,0
+TDS_V.US,D,20220318,000000,23.44,24,23.35,23.48,44370,0
+TDS_V.US,D,20220321,000000,23.48,23.5287,22.53,23.2,79818,0
+TDS_V.US,D,20220322,000000,23.08,23.08,22.45,22.46,57733,0
+TDS_V.US,D,20220323,000000,22.45,22.8,22.14,22.315,70513,0
+TDS_V.US,D,20220324,000000,22.16,22.74,22.16,22.74,38219,0
+TDS_V.US,D,20220325,000000,22.7,22.72,22.08,22.11,49084,0
+TDS_V.US,D,20220328,000000,22.2895,22.4,22.12,22.28,61553,0
+TDS_V.US,D,20220329,000000,22.45,23.4,22.3655,23.36,93554,0
+TDS_V.US,D,20220330,000000,23.29,23.5831,23.0742,23.15,89967,0
+TDS_V.US,D,20220331,000000,23.43,23.6054,22.8301,23.11,70855,0
+TDS_V.US,D,20220401,000000,23,23.1766,22.5206,23.05,56544,0
+TDS_V.US,D,20220404,000000,23.14,23.2475,22.82,22.97,29805,0
+TDS_V.US,D,20220405,000000,22.82,22.83,22.36,22.46,60150,0
+TDS_V.US,D,20220406,000000,22.35,22.645,22.23,22.23,27371,0
+TDS_V.US,D,20220407,000000,22.33,22.9107,22.23,22.55,38969,0
+TDS_V.US,D,20220408,000000,22.38,22.8622,22.22,22.33,26099,0
+TDS_V.US,D,20220411,000000,22.29,22.3499,22.07,22.12,47064,0
+TDS_V.US,D,20220412,000000,22.49,22.7484,21.85,21.86,49056,0
+TDS_V.US,D,20220413,000000,22,22.248,21.66,21.8,44050,0
+TDS_V.US,D,20220414,000000,21.8,22,21.52,21.71,44506,0
+TDS_V.US,D,20220418,000000,21.56,21.79,21.26,21.36,54150,0
+TDS_V.US,D,20220419,000000,21.11,21.45,20.87,21.28,43289,0
+TDS_V.US,D,20220420,000000,21.31,21.44,21.14,21.42,46359,0
+TDS_V.US,D,20220421,000000,21.44,21.45,20.615,20.71,73881,0
+TDS_V.US,D,20220422,000000,20.89,20.89,20.0166,20.29,65387,0
+TDS_V.US,D,20220425,000000,20.3,20.54,20.18,20.4385,42092,0
+TDS_V.US,D,20220426,000000,20.5978,20.61,20.31,20.32,33259,0
+TDS_V.US,D,20220427,000000,20.443,20.66,19.41,19.55,74562,0
+TDS_V.US,D,20220428,000000,19.64,20.5284,19.39,20.2,99621,0
+TDS_V.US,D,20220429,000000,19.72,20.25,19.72,20.23,145278,0
+TDS_V.US,D,20220502,000000,20.2,20.2,19.3435,19.445,73995,0
+TDS_V.US,D,20220503,000000,19.55,19.958,19.333,19.86,44843,0
+TDS_V.US,D,20220504,000000,19.65,20.79,19.5,20.61,102180,0
+TDS_V.US,D,20220505,000000,20.37,20.44,19.88,20.24,46132,0
+TDS_V.US,D,20220506,000000,20.02,20.36,19.47,19.5,45984,0
+TDS_V.US,D,20220509,000000,19.54,19.8522,19.21,19.21,65643,0
+TDS_V.US,D,20220510,000000,19.44,19.7,19,19.37,79527,0
+TDS_V.US,D,20220511,000000,19.24,19.69,19.11,19.14,56924,0
+TDS_V.US,D,20220512,000000,19.14,19.34,18.85,19.18,66943,0
+TDS_V.US,D,20220513,000000,19.35,19.55,19.11,19.22,69581,0
+TDS_V.US,D,20220516,000000,19.23,19.48,19.07,19.38,219158,0
+TDS_V.US,D,20220517,000000,19.53,20.1,19.42,19.45,68453,0
+TDS_V.US,D,20220518,000000,19.45,19.6399,19.14,19.23,40745,0
+TDS_V.US,D,20220519,000000,19.29,20.0091,19.29,20,56277,0
+TDS_V.US,D,20220520,000000,20.05,20.2,19.76,20,34748,0
+TDS_V.US,D,20220523,000000,19.89,20.4,19.7406,19.75,40656,0
+TDS_V.US,D,20220524,000000,20.0262,20.06,19.798,19.89,35045,0
+TDS_V.US,D,20220525,000000,20,20.6696,20,20.39,96567,0
+TDS_V.US,D,20220526,000000,20.52,21.24,20.431,20.66,56539,0
+TDS_V.US,D,20220527,000000,20.8,21.78,20.8,21.68,51150,0
+TDS_V.US,D,20220531,000000,21.38,21.4,20.56,21.14,156889,0
+TDS_V.US,D,20220601,000000,21.2249,21.4767,20.8258,21.42,27511,0
+TDS_V.US,D,20220602,000000,21.45,21.6,21.1096,21.55,38333,0
+TDS_V.US,D,20220603,000000,21.37,21.5,21.105,21.38,32453,0
+TDS_V.US,D,20220606,000000,21.44,21.58,21.02,21.3,42630,0
+TDS_V.US,D,20220607,000000,21.3,21.45,21.1,21.33,54190,0
+TDS_V.US,D,20220608,000000,21.5,21.68,21.2,21.2,47198,0
+TDS_V.US,D,20220609,000000,21.38,21.44,21,21.28,45072,0
+TDS_V.US,D,20220610,000000,21,21.03,20.28,20.41,68785,0
+TDS_V.US,D,20220613,000000,19.8,20.4343,19,19.1,76913,0
+TDS_V.US,D,20220614,000000,18.88,18.9643,18.42,18.58,76314,0
+TDS_V.US,D,20220615,000000,19.3,19.59,18.505,19.06,113138,0
+TDS_V.US,D,20220616,000000,18.71,18.952,17.64,18.28,74486,0
+TDS_V.US,D,20220617,000000,18.46,18.7067,17.66,18.29,103839,0
+TDS_V.US,D,20220621,000000,18.585,18.7597,18.098,18.28,68984,0
+TDS_V.US,D,20220622,000000,18.17,18.5399,18.17,18.3,75884,0
+TDS_V.US,D,20220623,000000,18.43,18.66,18.2301,18.3,129162,0
+TDS_V.US,D,20220624,000000,18.45,18.7,18.35,18.36,147651,0
+TDS_V.US,D,20220627,000000,18.59,18.6999,18.45,18.49,160050,0
+TDS_V.US,D,20220628,000000,18.64,18.8099,18.44,18.54,103512,0
+TDS_V.US,D,20220629,000000,18.54,18.54,18.21,18.45,92808,0
+TDS_V.US,D,20220630,000000,18.52,18.73,18.36,18.41,96942,0
+TDS_V.US,D,20220701,000000,18.51,18.87,18.45,18.82,66023,0
+TDS_V.US,D,20220705,000000,18.83,19.04,18.71,18.89,84628,0
+TDS_V.US,D,20220706,000000,18.94,19.08,18.7399,18.82,36306,0
+TDS_V.US,D,20220707,000000,18.9699,19.49,18.86,19.37,44930,0
+TDS_V.US,D,20220708,000000,19.27,19.59,19.16,19.59,28360,0
+TDS_V.US,D,20220711,000000,19.47,19.8684,19.4618,19.8684,29954,0
+TDS_V.US,D,20220712,000000,19.74,20.105,19.74,19.79,30330,0
+TDS_V.US,D,20220713,000000,19.59,20.36,19.59,20.33,39678,0
+TDS_V.US,D,20220714,000000,20.23,20.36,20.0601,20.28,31970,0
+TDS_V.US,D,20220715,000000,20.305,20.6311,20.26,20.44,41169,0
+TDS_V.US,D,20220718,000000,20.05,20.7619,20.05,20.71,23874,0
+TDS_V.US,D,20220719,000000,20.71,20.81,20.41,20.485,60515,0
+TDS_V.US,D,20220720,000000,20.56,20.65,20.09,20.16,62853,0
+TDS_V.US,D,20220721,000000,20.03,20.55,20.02,20.21,24821,0
+TDS_V.US,D,20220722,000000,20.22,21.25,20.22,20.33,28699,0
+TDS_V.US,D,20220725,000000,20.45,20.6599,20.3,20.35,46072,0
+TDS_V.US,D,20220726,000000,20.48,20.64,20.26,20.48,64393,0
+TDS_V.US,D,20220727,000000,20.5,20.7485,20.4,20.44,70028,0
+TDS_V.US,D,20220728,000000,20.61,20.82,20.3695,20.77,55110,0
+TDS_V.US,D,20220729,000000,20.85,21.94,20.85,21.65,150814,0
+TDS_V.US,D,20220801,000000,21.58,21.65,21.2797,21.38,39168,0
+TDS_V.US,D,20220802,000000,21.48,22.9,20.955,22.11,168858,0
+TDS_V.US,D,20220803,000000,22.15,22.34,21.8347,22.34,49720,0
+TDS_V.US,D,20220804,000000,22.4,22.4,21.81,22.28,59591,0
+TDS_V.US,D,20220805,000000,22.07,22.07,21.45,21.71,23184,0
+TDS_V.US,D,20220808,000000,21.92,22.08,21.39,21.635,22934,0
+TDS_V.US,D,20220809,000000,21.69,21.69,21.0198,21.21,17806,0
+TDS_V.US,D,20220810,000000,21.5,21.65,21.01,21.18,52775,0
+TDS_V.US,D,20220811,000000,21.18,21.3615,20.91,21.1,57851,0
+TDS_V.US,D,20220812,000000,21.05,21.44,21.0054,21.41,24325,0
+TDS_V.US,D,20220815,000000,21.42,21.74,21.33,21.5,64062,0
+TDS_V.US,D,20220816,000000,21.4,21.6437,21.2028,21.45,54106,0
+TDS_V.US,D,20220817,000000,21.3,21.4,20.93,21.3,78909,0
+TDS_V.US,D,20220818,000000,21.36,21.7768,20.94,20.9752,38826,0
+TDS_V.US,D,20220819,000000,20.8,21,20.62,20.94,17923,0
+TDS_V.US,D,20220822,000000,20.14,20.82,20.14,20.48,44071,0
+TDS_V.US,D,20220823,000000,20.48,20.6932,19.3399,20.13,162315,0
+TDS_V.US,D,20220824,000000,20.26,20.43,19.85,20.28,57961,0
+TDS_V.US,D,20220825,000000,20.4,20.7819,20.3303,20.75,24253,0
+TDS_V.US,D,20220826,000000,20.78,20.89,20.26,20.3816,34584,0
+TDS_V.US,D,20220829,000000,20.25,20.46,20,20.18,33612,0
+TDS_V.US,D,20220830,000000,20.09,20.3044,19.8,20.06,54480,0
+TDS_V.US,D,20220831,000000,20.18,20.1979,19.39,19.76,73080,0
+TDS_V.US,D,20220901,000000,19.6,20.066,19.32,19.694,28783,0
+TDS_V.US,D,20220902,000000,19.89,20.5184,19.6088,19.7,16523,0
+TDS_V.US,D,20220906,000000,19.76,19.97,19.355,19.55,46474,0
+TDS_V.US,D,20220907,000000,19.74,19.96,19.44,19.68,36238,0
+TDS_V.US,D,20220908,000000,19.77,19.845,19.25,19.34,59274,0
+TDS_V.US,D,20220909,000000,19.4,19.85,19.28,19.4178,49566,0
+TDS_V.US,D,20220912,000000,19.46,19.95,19.44,19.44,75721,0
+TDS_V.US,D,20220913,000000,19.15,19.7,19.15,19.68,43461,0
+TDS_V.US,D,20220914,000000,19.35,19.54,18.89,19.1,91841,0
+TDS_V.US,D,20220915,000000,19.08,19.29,18.95,19.25,65510,0
+TDS_V.US,D,20220916,000000,18.96,19.25,18.82,19.03,29024,0
+TDS_V.US,D,20220919,000000,19.08,19.11,18.75,18.94,38007,0
+TDS_V.US,D,20220920,000000,18.9,18.92,18.5749,18.61,80595,0
+TDS_V.US,D,20220921,000000,18.7,19.07,18.61,18.84,110037,0
+TDS_V.US,D,20220922,000000,18.84,18.92,18.3,18.3098,66146,0
+TDS_V.US,D,20220923,000000,18.38,18.38,17,17.58,109588,0
+TDS_V.US,D,20220926,000000,17.48,17.8816,17.4,17.51,35265,0
+TDS_V.US,D,20220927,000000,17.7,18.13,17.42,18.13,52988,0
+TDS_V.US,D,20220928,000000,18.13,18.725,17.83,18.52,102865,0
+TDS_V.US,D,20220929,000000,18.24,18.68,17.97,18.3258,62514,0
+TDS_V.US,D,20220930,000000,18.56,18.95,18.39,18.6,275413,0
+TDS_V.US,D,20221003,000000,18.77,18.97,18.75,18.88,34695,0
+TDS_V.US,D,20221004,000000,19,19.0899,18.32,18.47,60991,0
+TDS_V.US,D,20221005,000000,18.22,18.3425,17.73,17.73,42772,0
+TDS_V.US,D,20221006,000000,17.73,17.9893,17.35,17.53,37891,0
+TDS_V.US,D,20221007,000000,17.45,17.8336,17.11,17.3,40734,0
+TDS_V.US,D,20221010,000000,17.22,17.359,16.91,17.2,50259,0
+TDS_V.US,D,20221011,000000,17.2,17.6,16.93,17.07,31230,0
+TDS_V.US,D,20221012,000000,17.045,17.0465,16.76,16.94,42246,0
+TDS_V.US,D,20221013,000000,16.75,17.3577,16.67,17.29,32088,0
+TDS_V.US,D,20221014,000000,17.42,17.7177,17.17,17.51,39129,0
+TDS_V.US,D,20221017,000000,17.72,17.93,17.61,17.7,47889,0
+TDS_V.US,D,20221018,000000,17.82,17.91,17.62,17.78,19052,0
+TDS_V.US,D,20221019,000000,17.7,17.7099,17.21,17.7,40206,0
+TDS_V.US,D,20221020,000000,17.59,17.68,17.25,17.25,22922,0
+TDS_V.US,D,20221021,000000,17.18,17.5499,16.89,17.19,58286,0
+TDS_V.US,D,20221024,000000,17.25,17.48,17.12,17.39,44392,0
+TDS_V.US,D,20221025,000000,17.65,17.84,17.28,17.4,31740,0
+TDS_V.US,D,20221026,000000,17.6923,17.86,17.46,17.63,29494,0
+TDS_V.US,D,20221027,000000,17.79,17.88,17.2,17.3176,39369,0
+TDS_V.US,D,20221028,000000,17.49,17.88,17.43,17.46,53654,0
+TDS_V.US,D,20221031,000000,17.6,17.8599,17.51,17.7,70346,0
+TDS_V.US,D,20221101,000000,17.88,17.969,17.24,17.24,68657,0
+TDS_V.US,D,20221102,000000,17.3,17.8,17.0546,17.63,55667,0
+TDS_V.US,D,20221103,000000,17.54,17.6126,17.16,17.2,36661,0
+TDS_V.US,D,20221104,000000,17.3,17.3,16.0877,16.235,130581,0
+TDS_V.US,D,20221107,000000,16.49,16.725,16.1,16.32,63879,0
+TDS_V.US,D,20221108,000000,16.24,17.03,16.24,16.91,144054,0
+TDS_V.US,D,20221109,000000,17.14,17.16,16.21,16.4,65444,0
+TDS_V.US,D,20221110,000000,16.74,17.6576,16.74,17.38,101058,0
+TDS_V.US,D,20221111,000000,17.53,17.7747,17.21,17.34,68815,0
+TDS_V.US,D,20221114,000000,17.5,17.6025,17.11,17.14,95666,0
+TDS_V.US,D,20221115,000000,17.33,17.41,16.72,17.02,135315,0
+TDS_V.US,D,20221116,000000,17.06,17.22,16.82,16.94,105360,0
+TDS_V.US,D,20221117,000000,16.69,16.9,16.256,16.39,93318,0
+TDS_V.US,D,20221118,000000,16.44,16.64,16.1,16.47,86163,0
+TDS_V.US,D,20221121,000000,16.58,16.6,16.12,16.1999,61805,0
+TDS_V.US,D,20221122,000000,16.3,16.3,15.53,15.76,156018,0
+TDS_V.US,D,20221123,000000,15.79,16.0099,15.5201,16,71575,0
+TDS_V.US,D,20221125,000000,16.07,16.1,15.8538,16.1,26711,0
+TDS_V.US,D,20221128,000000,16.16,16.57,16.01,16.47,84645,0
+TDS_V.US,D,20221129,000000,16.48,16.87,15.98,16.18,104142,0
+TDS_V.US,D,20221130,000000,16.05,16.7899,16.05,16.78,77990,0
+TDS_V.US,D,20221201,000000,16.8,17.35,16.75,17.08,75524,0
+TDS_V.US,D,20221202,000000,16.84,17.575,16.84,16.97,73334,0
+TDS_V.US,D,20221205,000000,16.97,16.98,16.25,16.25,78131,0
+TDS_V.US,D,20221206,000000,16.5,16.55,16.1,16.28,63265,0
+TDS_V.US,D,20221207,000000,16.29,16.6084,15.84,15.96,77249,0
+TDS_V.US,D,20221208,000000,16.09,16.2599,15.71,15.8,85243,0
+TDS_V.US,D,20221209,000000,15.71,15.89,15.3,15.41,79638,0
+TDS_V.US,D,20221212,000000,15.48,15.6564,15,15.37,151434,0
+TDS_V.US,D,20221213,000000,15.66,16.1384,15.5,16.0535,90401,0
+TDS_V.US,D,20221214,000000,15.76,16.208,15.5,15.54,76697,0
+TDS_V.US,D,20221215,000000,15.59,15.6,15.025,15.05,103098,0
+TDS_V.US,D,20221216,000000,14.98,15.01,14.18,14.75,234270,0
+TDS_V.US,D,20221219,000000,14.57,14.7168,14.4,14.55,93005,0
+TDS_V.US,D,20221220,000000,14.45,14.64,14,14.13,138370,0
+TDS_V.US,D,20221221,000000,14.3,14.5662,14.15,14.18,108663,0
+TDS_V.US,D,20221222,000000,14.07,14.16,13.78,13.95,137075,0
+TDS_V.US,D,20221223,000000,13.94,14.1,13.36,13.935,153510,0
+TDS_V.US,D,20221227,000000,13.8,13.935,13.17,13.55,136240,0
+TDS_V.US,D,20221228,000000,13.43,13.78,13.13,13.16,219986,0
+TDS_V.US,D,20221229,000000,13.3,13.7933,13.07,13.285,157937,0
+TDS_V.US,D,20221230,000000,13.23,13.4,12.86,13.1,312178,0
+TDS_V.US,D,20230103,000000,13.32,14.02,13.13,13.97,91058,0
+TDS_V.US,D,20230104,000000,14.18,14.7091,13.955,14.5,239182,0
+TDS_V.US,D,20230105,000000,14.31,15.2,14.16,15.1,146951,0
+TDS_V.US,D,20230106,000000,15.25,15.6373,15.0027,15.38,102407,0
+TDS_V.US,D,20230109,000000,15.44,15.9099,15.3,15.59,69164,0
+TDS_V.US,D,20230110,000000,15.66,16.0299,15.32,16.02,80702,0
+TDS_V.US,D,20230111,000000,16.02,16.58,15.8501,16.58,192090,0
+TDS_V.US,D,20230112,000000,16.8,16.9213,16.34,16.57,55913,0
+TDS_V.US,D,20230113,000000,16.53,16.935,16.53,16.81,59191,0
+TDS_V.US,D,20230117,000000,16.86,17.14,16.63,17,77977,0
+TDS_V.US,D,20230118,000000,17.21,17.28,16.3,16.5,122796,0
+TDS_V.US,D,20230119,000000,16.5,16.6099,16.27,16.54,51923,0
+TDS_V.US,D,20230120,000000,16.59,17.18,16.35,17.09,65031,0
+TDS_V.US,D,20230123,000000,17.2,17.75,17.05,17.17,120373,0
+TDS_V.US,D,20230124,000000,17.31,17.58,16.85,16.925,76271,0
+TDS_V.US,D,20230125,000000,16.89,17.23,16.628,17.16,49968,0
+TDS_V.US,D,20230126,000000,17.67,17.67,16.52,17.04,71842,0
+TDS_V.US,D,20230127,000000,16.73,17.6129,16.7101,17.07,45301,0
+TDS_V.US,D,20230130,000000,17.25,17.5772,17.05,17.11,49873,0
+TDS_V.US,D,20230131,000000,17.2,17.58,17.2,17.32,111463,0
+TDS_V.US,D,20230201,000000,17.46,17.69,17.3544,17.48,41431,0
+TDS_V.US,D,20230202,000000,17.62,18.26,17.61,18.26,138826,0
+TDS_V.US,D,20230203,000000,17.93,18.1799,17.35,17.4,59808,0
+TDS_V.US,D,20230206,000000,17.3,17.3,16.95,17.125,22683,0
+TDS_V.US,D,20230207,000000,17.16,17.16,16.63,16.9,49669,0
+TDS_V.US,D,20230208,000000,16.94,17.0615,16.6781,16.9775,32772,0
+TDS_V.US,D,20230209,000000,17.19,17.5253,16.5,16.7381,58543,0
+TDS_V.US,D,20230210,000000,16.74,17.0444,16.4,16.5987,59322,0
+TDS_V.US,D,20230213,000000,16.5,16.78,16.36,16.68,52721,0
+TDS_V.US,D,20230214,000000,16.62,16.83,16.5,16.78,42389,0
+TDS_V.US,D,20230215,000000,16.79,16.84,16.4289,16.69,33096,0
+TDS_V.US,D,20230216,000000,16.55,16.74,16.02,16.04,47485,0
+TDS_V.US,D,20230217,000000,16.04,16.51,16.04,16.43,53064,0
+TDS_V.US,D,20230221,000000,16.89,16.89,16.58,16.74,116841,0
+TDS_V.US,D,20230222,000000,16.76,17.1128,16.65,17.07,129426,0
+TDS_V.US,D,20230223,000000,17.03,17.13,16.8203,17.02,51153,0
+TDS_V.US,D,20230224,000000,16.89,17.0875,16.66,16.75,46424,0
+TDS_V.US,D,20230227,000000,17,17.055,16.6,16.71,34744,0
+TDS_V.US,D,20230228,000000,16.84,17.02,16.56,16.8,95773,0
+TDS_V.US,D,20230301,000000,16.73,17.0073,16.71,16.8,18226,0
+TDS_V.US,D,20230302,000000,16.8,16.9593,16.5239,16.9,35163,0
+TDS_V.US,D,20230303,000000,17.1,17.2589,16.9,17,100707,0
+TDS_V.US,D,20230306,000000,17.14,17.45,17.05,17.06,67289,0
+TDS_V.US,D,20230307,000000,17.13,17.3033,16.6009,16.65,77104,0
+TDS_V.US,D,20230308,000000,16.79,16.838,16.35,16.36,41549,0
+TDS_V.US,D,20230309,000000,16.4,16.6299,15.81,15.93,58074,0
+TDS_V.US,D,20230310,000000,16.02,16.02,14.91,14.98,103138,0
+TDS_V.US,D,20230313,000000,15,15.19,14.62,14.83,101943,0
+TDS_V.US,D,20230314,000000,14.74,15.9,14.74,15.03,48766,0
+TDS_V.US,D,20230315,000000,14.98,14.9899,14.5,14.57,59239,0
+TDS_V.US,D,20230316,000000,14.63,14.94,13.9366,14.94,94766,0
+TDS_V.US,D,20230317,000000,14.9,15.0111,14,14.1,48824,0
+TDS_V.US,D,20230320,000000,14.24,14.7,13.5001,13.755,83039,0
+TDS_V.US,D,20230321,000000,14,14.41,13.65,13.77,82412,0
+TDS_V.US,D,20230322,000000,13.66,13.92,13.12,13.4,69025,0
+TDS_V.US,D,20230323,000000,13.54,13.7,11.7901,12.42,131107,0
+TDS_V.US,D,20230324,000000,12.58,12.9193,12.4,12.91,60351,0
+TDS_V.US,D,20230327,000000,13.13,14.08,13.13,13.9,86757,0
+TDS_V.US,D,20230328,000000,14.02,14.59,13.9,14.11,62496,0
+TDS_V.US,D,20230329,000000,14.27,14.75,13.04,13.28,135011,0
+TDS_V.US,D,20230330,000000,13.4,13.8,13.28,13.71,82240,0
+TDS_V.US,D,20230331,000000,13.99,14.65,13.75,14.01,162817,0
+TDS_V.US,D,20230403,000000,14.01,14.255,13.64,13.95,68025,0
+TDS_V.US,D,20230404,000000,14.1,14.17,13.375,13.76,82050,0
+TDS_V.US,D,20230405,000000,13.53,13.76,13.09,13.32,67096,0
+TDS_V.US,D,20230406,000000,13.34,13.505,13.24,13.47,65918,0
+TDS_V.US,D,20230410,000000,13.37,13.69,13.37,13.6,43862,0
+TDS_V.US,D,20230411,000000,13.51,13.89,13.35,13.44,60684,0
+TDS_V.US,D,20230412,000000,13.6,13.82,12.96,13.17,79331,0
+TDS_V.US,D,20230413,000000,13.27,13.46,13.03,13.37,64693,0
+TDS_V.US,D,20230414,000000,13.35,13.41,13,13.1,46658,0
+TDS_V.US,D,20230417,000000,13.45,13.97,13.25,13.51,123647,0
+TDS_V.US,D,20230418,000000,13.83,13.85,13.3,13.4,150550,0
+TDS_V.US,D,20230419,000000,13.5,13.81,13.4872,13.58,81038,0
+TDS_V.US,D,20230420,000000,13.7133,13.7133,13.3,13.38,65884,0
+TDS_V.US,D,20230421,000000,13.38,13.4482,13.18,13.35,38946,0
+TDS_V.US,D,20230424,000000,13.47,13.7,13.34,13.45,39180,0
+TDS_V.US,D,20230425,000000,13.55,13.55,13.15,13.34,66683,0
+TDS_V.US,D,20230426,000000,13.19,13.41,13,13.02,47141,0
+TDS_V.US,D,20230427,000000,13.06,13.5,13.02,13.31,44874,0
+TDS_V.US,D,20230428,000000,13.42,13.77,13.12,13.43,100954,0
+TDS_V.US,D,20230501,000000,13.43,13.7747,13.15,13.24,37200,0
+TDS_V.US,D,20230502,000000,13.15,13.15,12.7,12.83,59040,0
+TDS_V.US,D,20230503,000000,12.75,13.2099,12.02,12.02,58623,0
+TDS_V.US,D,20230504,000000,12.24,12.3555,11.145,11.64,116958,0
+TDS_V.US,D,20230505,000000,11.91,11.91,9.1899,10.8,464195,0
+TDS_V.US,D,20230508,000000,11.49,11.96,11.1,11.26,220848,0
+TDS_V.US,D,20230509,000000,11.3,11.33,10.75,11,467263,0
+TDS_V.US,D,20230510,000000,11.25,11.5,10.8,10.93,143739,0
+TDS_V.US,D,20230511,000000,10.94,11.104,10.01,10.35,214902,0
+TDS_V.US,D,20230512,000000,10.42,10.75,9.87,10.08,161282,0
+TDS_V.US,D,20230515,000000,10.08,10.185,9.3,9.65,249902,0
+TDS_V.US,D,20230516,000000,9.6,9.69,9.25,9.635,119486,0
+TDS_V.US,D,20230517,000000,9.77,10.33,9.7515,10.1,155234,0
+TDS_V.US,D,20230518,000000,10.11,10.9,10.04,10.75,95794,0
+TDS_V.US,D,20230519,000000,11.01,11.25,10.74,10.99,61408,0
+TDS_V.US,D,20230522,000000,10.84,11.19,10.84,11.1,103966,0
+TDS_V.US,D,20230523,000000,11.14,11.4112,11.06,11.18,104324,0
+TDS_V.US,D,20230524,000000,11.15,11.4713,10.9,11.4,69915,0
+TDS_V.US,D,20230525,000000,11.21,11.34,10.9,10.95,115248,0
+TDS_V.US,D,20230526,000000,10.95,11.16,10.795,11.11,47692,0
+TDS_V.US,D,20230530,000000,11.44,11.4699,11.11,11.11,82582,0
+TDS_V.US,D,20230531,000000,11.16,11.62,11.14,11.37,188121,0
+TDS_V.US,D,20230601,000000,11.4,11.64,11.18,11.35,88061,0
+TDS_V.US,D,20230602,000000,11.35,12.34,11.34,12.24,150769,0
+TDS_V.US,D,20230605,000000,12.2,12.93,12,12.88,84462,0
+TDS_V.US,D,20230606,000000,12.8,13.33,12.23,13.29,75459,0
+TDS_V.US,D,20230607,000000,13.35,13.35,13,13.15,47890,0
+TDS_V.US,D,20230608,000000,13.25,13.35,12.75,12.88,72716,0
+TDS_V.US,D,20230609,000000,12.76,13.14,12.5982,12.77,36348,0
+TDS_V.US,D,20230612,000000,12.9,13.1,12.65,12.65,38796,0
+TDS_V.US,D,20230613,000000,12.5901,12.9299,12.42,12.8,62633,0
+TDS_V.US,D,20230614,000000,12.41,12.6899,12.25,12.65,44299,0
+TDS_V.US,D,20230615,000000,12.53,12.68,11.7807,12.14,112183,0
+TDS_V.US,D,20230616,000000,12.03,12.2,11.51,11.57,56643,0
+TDS_V.US,D,20230620,000000,11.79,12.39,11.79,12.22,113427,0
+TDS_V.US,D,20230621,000000,12.69,12.69,12.15,12.2,55970,0
+TDS_V.US,D,20230622,000000,12.32,12.55,12.09,12.36,45278,0
+TDS_V.US,D,20230623,000000,12.36,12.36,12.05,12.1499,46316,0
+TDS_V.US,D,20230626,000000,12.15,12.53,12.15,12.4117,73047,0
+TDS_V.US,D,20230627,000000,12.35,12.59,12.12,12.3,50954,0
+TDS_V.US,D,20230628,000000,12.45,12.7799,12.2,12.57,102864,0
+TDS_V.US,D,20230629,000000,12.65,12.98,12.44,12.96,83623,0
+TDS_V.US,D,20230630,000000,13.37,14,13.28,13.74,263013,0
+TDS_V.US,D,20230703,000000,13.71,13.9499,13.6,13.8599,21086,0
+TDS_V.US,D,20230705,000000,13.7,13.98,13.43,13.5,59474,0
+TDS_V.US,D,20230706,000000,13.33,13.4,12.42,13.28,50402,0
+TDS_V.US,D,20230707,000000,13.08,13.5384,13.05,13.44,42213,0
+TDS_V.US,D,20230710,000000,13.29,13.6,13.29,13.45,22577,0
+TDS_V.US,D,20230711,000000,13.45,13.62,13.2,13.44,43013,0
+TDS_V.US,D,20230712,000000,13.59,13.7899,12.8401,13.45,35298,0
+TDS_V.US,D,20230713,000000,13.48,13.6338,13.34,13.57,31532,0
+TDS_V.US,D,20230714,000000,13.6,13.76,12.9,13.07,39093,0
+TDS_V.US,D,20230717,000000,13.07,13.07,12.01,12.45,73790,0
+TDS_V.US,D,20230718,000000,12.8,13.13,12.64,13,41094,0
+TDS_V.US,D,20230719,000000,13.21,13.45,13.21,13.35,48158,0
+TDS_V.US,D,20230720,000000,13.54,13.67,13.4,13.51,32996,0
+TDS_V.US,D,20230721,000000,13.4989,13.73,13.45,13.6,31410,0
+TDS_V.US,D,20230724,000000,13.88,14.14,13.69,13.8904,87859,0
+TDS_V.US,D,20230725,000000,14.13,14.19,13.95,13.95,104972,0
+TDS_V.US,D,20230726,000000,14,14.06,13.6,13.63,75862,0
+TDS_V.US,D,20230727,000000,13.73,13.98,13.2,13.665,50643,0
+TDS_V.US,D,20230728,000000,13.77,13.89,13.51,13.5111,20272,0
+TDS_V.US,D,20230731,000000,13.56,14,13.56,13.92,55383,0
+TDS_V.US,D,20230801,000000,13.92,13.9576,13.475,13.6,42865,0
+TDS_V.US,D,20230802,000000,13.49,14.35,13.1,13.75,206694,0
+TDS_V.US,D,20230803,000000,13.5,13.65,13.3,13.53,35389,0
+TDS_V.US,D,20230804,000000,14.6,16.04,14.4,16,752522,0
+TDS_V.US,D,20230807,000000,16.03,16.25,14.25,14.55,262163,0
+TDS_V.US,D,20230808,000000,14.97,15.45,14.6,14.91,307375,0
+TDS_V.US,D,20230809,000000,14.9,14.92,14.5612,14.7,81835,0
+TDS_V.US,D,20230810,000000,14.56,15.29,14.56,15.01,88065,0
+TDS_V.US,D,20230811,000000,15.12,15.12,14.7161,15,28742,0
+TDS_V.US,D,20230814,000000,15.08,15.08,14.7,14.83,51097,0
+TDS_V.US,D,20230815,000000,14.66,14.93,14.58,14.58,28793,0
+TDS_V.US,D,20230816,000000,14.56,14.825,14.3801,14.5236,54513,0
+TDS_V.US,D,20230817,000000,14.42,14.5,14.185,14.25,81646,0
+TDS_V.US,D,20230818,000000,14.07,14.32,14.07,14.12,25921,0
+TDS_V.US,D,20230821,000000,14.04,14.1735,13.5918,14,140019,0
+TDS_V.US,D,20230822,000000,13.99,13.99,13.63,13.7,93795,0
+TDS_V.US,D,20230823,000000,13.63,14.27,13.63,14.05,126702,0
+TDS_V.US,D,20230824,000000,14.07,14.3499,13.66,13.77,40036,0
+TDS_V.US,D,20230825,000000,13.67,13.785,13.52,13.6,80808,0
+TDS_V.US,D,20230828,000000,13.75,13.99,13.59,13.7,115519,0
+TDS_V.US,D,20230829,000000,13.8,14.265,13.8,14.12,162689,0
+TDS_V.US,D,20230830,000000,14.12,14.5899,14.12,14.5,74259,0
+TDS_V.US,D,20230831,000000,14.5,15.4,14.39,15.06,240658,0
+TDS_V.US,D,20230901,000000,14.99,15.33,14.55,14.65,154115,0
+TDS_V.US,D,20230905,000000,14.82,14.86,14.09,14.12,126618,0
+TDS_V.US,D,20230906,000000,14.27,14.4587,14.05,14.39,63473,0
+TDS_V.US,D,20230907,000000,14.25,14.4981,14.08,14.27,61718,0
+TDS_V.US,D,20230908,000000,14.18,14.59,13.9,14.06,136247,0
+TDS_V.US,D,20230911,000000,14.16,14.18,14.036,14.18,73407,0
+TDS_V.US,D,20230912,000000,14.17,14.395,13.89,14.14,102782,0
+TDS_V.US,D,20230913,000000,14.25,14.25,13.9,14.13,87117,0
+TDS_V.US,D,20230914,000000,13.84,14.06,13.6788,13.96,40239,0
+TDS_V.US,D,20230915,000000,13.9599,14.1,13.75,13.93,37993,0
+TDS_V.US,D,20230918,000000,13.8,13.9894,13.64,13.92,49424,0
+TDS_V.US,D,20230919,000000,13.93,13.97,13.6413,13.92,26269,0
+TDS_V.US,D,20230920,000000,14,14.1,13.8,13.86,114973,0
+TDS_V.US,D,20230921,000000,13.7,13.8,13.34,13.34,76522,0
+TDS_V.US,D,20230922,000000,13.37,13.6424,13.36,13.49,29381,0
+TDS_V.US,D,20230925,000000,13.37,13.67,13.37,13.45,66346,0
+TDS_V.US,D,20230926,000000,13.48,13.7,13.45,13.65,42412,0
+TDS_V.US,D,20230927,000000,13.6188,13.7819,13.2583,13.28,94377,0
+TDS_V.US,D,20230928,000000,13.24,13.6,13.2,13.6,61441,0
+TDS_V.US,D,20230929,000000,13.63,14.14,13.49,13.65,167063,0
+TDS_V.US,D,20231002,000000,13.74,13.8999,13.44,13.66,42585,0
+TDS_V.US,D,20231003,000000,13.55,13.61,13.17,13.55,87510,0
+TDS_V.US,D,20231004,000000,13.55,13.64,13.16,13.21,38530,0
+TDS_V.US,D,20231005,000000,13.2,13.63,12.89,13.09,45958,0
+TDS_V.US,D,20231006,000000,13.08,13.27,12.76,13.03,62692,0
+TDS_V.US,D,20231009,000000,13.13,13.15,12.7293,12.89,84371,0
+TDS_V.US,D,20231010,000000,12.96,13.06,12.77,12.8,66246,0
+TDS_V.US,D,20231011,000000,12.9,13.08,12.75,12.83,117465,0
+TDS_V.US,D,20231012,000000,12.73,12.85,12.55,12.55,41101,0
+TDS_V.US,D,20231013,000000,12.62,12.95,12.45,12.72,60854,0
+TDS_V.US,D,20231016,000000,12.64,12.84,12.5456,12.67,60920,0
+TDS_V.US,D,20231017,000000,12.66,12.9299,12.4001,12.7,181524,0
+TDS_V.US,D,20231018,000000,12.59,13.15,12.59,12.9,41852,0
+TDS_V.US,D,20231019,000000,13.02,13.14,12.85,12.88,185141,0
+TDS_V.US,D,20231020,000000,13,13,12.75,12.89,87479,0
+TDS_V.US,D,20231023,000000,12.89,13,12.76,12.99,311217,0
+TDS_V.US,D,20231024,000000,13.1,13.2299,12.9,13.1,234182,0
+TDS_V.US,D,20231025,000000,13.02,13.13,12.66,12.76,40362,0
+TDS_V.US,D,20231026,000000,12.85,12.95,12.66,12.73,37960,0
+TDS_V.US,D,20231027,000000,12.75,12.8,12.5,12.51,32445,0
+TDS_V.US,D,20231030,000000,12.67,12.88,12.565,12.68,27735,0
+TDS_V.US,D,20231031,000000,12.58,12.915,12.58,12.85,66103,0
+TDS_V.US,D,20231101,000000,12.76,13.02,12.75,12.83,75716,0
+TDS_V.US,D,20231102,000000,13.04,13.205,12.73,12.98,103000,0
+TDS_V.US,D,20231103,000000,13.11,13.4,12.98,13.3601,55474,0
+TDS_V.US,D,20231106,000000,13.62,13.85,13.55,13.7,140693,0
+TDS_V.US,D,20231107,000000,13.7,13.7,13.5,13.58,58465,0
+TDS_V.US,D,20231108,000000,13.7,13.7,13.51,13.5808,58878,0
+TDS_V.US,D,20231109,000000,13.58,13.58,13.25,13.34,102784,0
+TDS_V.US,D,20231110,000000,13.45,13.59,13.32,13.43,87290,0
+TDS_V.US,D,20231113,000000,13.43,13.47,13.26,13.33,46612,0
+TDS_V.US,D,20231114,000000,13.53,13.9,13.43,13.58,101707,0
+TDS_V.US,D,20231115,000000,13.57,13.822,13.4447,13.55,53435,0
+TDS_V.US,D,20231116,000000,13.6,13.7066,13.51,13.56,52795,0
+TDS_V.US,D,20231117,000000,13.63,13.87,13.5106,13.61,86393,0
+TDS_V.US,D,20231120,000000,13.69,13.75,13.51,13.68,92063,0
+TDS_V.US,D,20231121,000000,13.67,13.7299,13.45,13.53,78618,0
+TDS_V.US,D,20231122,000000,13.55,13.705,13.21,13.4,74279,0
+TDS_V.US,D,20231124,000000,13.49,13.57,13.4,13.55,20348,0
+TDS_V.US,D,20231127,000000,13.51,13.6,13.4,13.42,99046,0
+TDS_V.US,D,20231128,000000,13.37,13.6,13.22,13.36,63966,0
+TDS_V.US,D,20231129,000000,13.44,13.6,13.39,13.48,68865,0
+TDS_V.US,D,20231130,000000,13.48,13.95,13.48,13.86,149966,0
+TDS_V.US,D,20231201,000000,13.83,14.42,13.69,14.19,77311,0
+TDS_V.US,D,20231204,000000,14.11,14.6899,14.11,14.31,189849,0
+TDS_V.US,D,20231205,000000,14.34,14.5,14.23,14.27,148170,0
+TDS_V.US,D,20231206,000000,14.35,14.5,14.17,14.25,109550,0
+TDS_V.US,D,20231207,000000,14.31,14.63,13.88,14.15,151269,0
+TDS_V.US,D,20231208,000000,14.09,14.2899,14.0201,14.24,46080,0
+TDS_V.US,D,20231211,000000,14.25,14.45,14.0206,14.32,86011,0
+TDS_V.US,D,20231212,000000,14.43,14.46,14.17,14.32,188281,0
+TDS_V.US,D,20231213,000000,14.32,14.8,14.16,14.77,93276,0
+TDS_V.US,D,20231214,000000,14.65,15.09,14.43,14.86,122024,0
+TDS_V.US,D,20231215,000000,14.8,15.24,14.8,15.02,219339,0
+TDS_V.US,D,20231218,000000,15.25,16.065,15.13,15.87,191370,0
+TDS_V.US,D,20231219,000000,15.97,15.97,15.55,15.63,126249,0
+TDS_V.US,D,20231220,000000,15.57,15.85,15.0301,15.25,144768,0
+TDS_V.US,D,20231221,000000,15.4,15.64,15.04,15.41,92269,0
+TDS_V.US,D,20231222,000000,15.4,15.7554,15.36,15.42,83458,0
+TDS_V.US,D,20231226,000000,15.58,15.65,15.16,15.16,118812,0
+TDS_V.US,D,20231227,000000,15.11,15.49,15.11,15.34,95283,0
+TDS_V.US,D,20231228,000000,15.45,15.865,15.45,15.81,83588,0
+TDS_V.US,D,20231229,000000,15.76,16.14,15.35,15.36,151279,0
+TDS_V.US,D,20240102,000000,15.48,15.9199,15.48,15.53,62969,0
+TDS_V.US,D,20240103,000000,15.5,15.7125,15.3,15.36,69001,0
+TDS_V.US,D,20240104,000000,15.49,15.66,15.36,15.48,46431,0
+TDS_V.US,D,20240105,000000,15.45,15.77,15.41,15.49,87462,0
+TDS_V.US,D,20240108,000000,15.6,15.78,15.3808,15.48,88400,0
+TDS_V.US,D,20240109,000000,15.51,15.57,15.27,15.44,57997,0
+TDS_V.US,D,20240110,000000,15.56,15.64,15.35,15.35,110006,0
+TDS_V.US,D,20240111,000000,15.35,15.56,15.3,15.46,52003,0
+TDS_V.US,D,20240112,000000,15.59,15.5999,15.4,15.425,39672,0
+TDS_V.US,D,20240116,000000,15.72,15.98,15.7,15.87,99013,0
+TDS_V.US,D,20240117,000000,15.88,15.905,15.44,15.49,100823,0
+TDS_V.US,D,20240118,000000,15.58,15.58,14.99,15.15,240916,0
+TDS_V.US,D,20240119,000000,15.14,15.14,14.7,14.93,105325,0
+TDS_V.US,D,20240122,000000,15.02,15.42,14.98,15.42,173587,0
+TDS_V.US,D,20240123,000000,15.31,15.6211,15.31,15.41,33218,0
+TDS_V.US,D,20240124,000000,15.45,15.45,15.14,15.14,67685,0
+TDS_V.US,D,20240125,000000,15.15,15.7,15.14,15.7,76796,0
+TDS_V.US,D,20240126,000000,15.7,16.55,15.54,16.39,98273,0
+TDS_V.US,D,20240129,000000,16.4,16.6836,16.35,16.5514,65595,0
+TDS_V.US,D,20240130,000000,16.55,17.03,16.55,16.935,74476,0
+TDS_V.US,D,20240131,000000,16.81,16.9999,16.49,16.49,60634,0
+TDS_V.US,D,20240201,000000,16.69,16.73,16.59,16.6,26943,0
+TDS_V.US,D,20240202,000000,16.6,16.6,16.1413,16.2,53580,0
+TDS_V.US,D,20240205,000000,16.19,16.24,15.78,15.85,42922,0
+TDS_V.US,D,20240206,000000,15.82,16.03,15.8,15.9,31054,0
+TDS_V.US,D,20240207,000000,15.94,16.15,15.75,16.05,45736,0
+TDS_V.US,D,20240208,000000,16.1,16.5,15.94,16.27,50902,0
+TDS_V.US,D,20240209,000000,16.43,16.68,16.43,16.6506,33624,0
+TDS_V.US,D,20240212,000000,16.68,16.68,16.45,16.59,71847,0
+TDS_V.US,D,20240213,000000,16.17,16.44,16.14,16.3,57100,0
+TDS_V.US,D,20240214,000000,16.35,16.69,16.35,16.57,22081,0
+TDS_V.US,D,20240215,000000,16.66,16.8,16.2823,16.4,50010,0
+TDS_V.US,D,20240216,000000,16.2,16.2,15,15.0951,231778,0
+TDS_V.US,D,20240220,000000,15.45,15.79,14.56,15.36,169461,0
+TDS_V.US,D,20240221,000000,15.45,16.25,15.3287,16.06,73674,0
+TDS_V.US,D,20240222,000000,16.2,16.26,15.79,15.88,46222,0
+TDS_V.US,D,20240223,000000,16.02,16.095,15.75,15.81,51348,0
+TDS_V.US,D,20240226,000000,15.85,15.85,15.55,15.63,67219,0
+TDS_V.US,D,20240227,000000,15.7,15.78,15.5,15.65,37340,0
+TDS_V.US,D,20240228,000000,15.69,15.88,15.6001,15.75,85707,0
+TDS_V.US,D,20240229,000000,15.86,16.1,15.6321,15.98,145512,0
+TDS_V.US,D,20240301,000000,16.06,16.1,15.65,15.66,66005,0
+TDS_V.US,D,20240304,000000,15.68,15.84,15.29,15.33,53771,0
+TDS_V.US,D,20240305,000000,15.44,15.75,15.11,15.38,95273,0
+TDS_V.US,D,20240306,000000,15.38,16.065,15.38,15.85,75473,0
+TDS_V.US,D,20240307,000000,16.03,16.28,15.87,16.2,68184,0
+TDS_V.US,D,20240308,000000,16.27,16.47,16.09,16.2,56687,0
+TDS_V.US,D,20240311,000000,16.25,16.26,16.0801,16.13,52103,0
+TDS_V.US,D,20240312,000000,16.21,16.58,16.03,16.39,57974,0
+TDS_V.US,D,20240313,000000,16.52,16.57,16.14,16.35,68760,0
+TDS_V.US,D,20240314,000000,16.11,16.3199,15.79,16.21,39100,0
+TDS_V.US,D,20240315,000000,16.17,16.4,16.16,16.36,40226,0
+TDS_V.US,D,20240318,000000,16.36,16.4754,15.895,15.93,53849,0
+TDS_V.US,D,20240319,000000,16.1,16.25,15.73,16.21,29604,0
+TDS_V.US,D,20240320,000000,16.17,16.52,16.1,16.17,63905,0
+TDS_V.US,D,20240321,000000,16.18,16.79,16.0701,16.6698,66292,0
+TDS_V.US,D,20240322,000000,16.76,16.7816,16.35,16.6,33756,0
+TDS_V.US,D,20240325,000000,16.49,16.6216,16.35,16.46,20122,0
+TDS_V.US,D,20240326,000000,16.46,16.5188,16.2,16.43,30678,0
+TDS_V.US,D,20240327,000000,16.55,16.55,16.25,16.52,51749,0
+TDS_V.US,D,20240328,000000,16.44,16.79,15.87,15.99,150759,0
+TDS_V.US,D,20240401,000000,16.15,16.4,15.8,16.175,71957,0
+TDS_V.US,D,20240402,000000,16.12,16.4,15.88,16.01,41411,0
+TDS_V.US,D,20240403,000000,15.98,16.07,15.78,15.83,42243,0
+TDS_V.US,D,20240404,000000,15.91,16.07,15.57,15.6224,58517,0
+TDS_V.US,D,20240405,000000,15.63,15.88,15.58,15.71,33691,0
+TDS_V.US,D,20240408,000000,15.83,15.9,15.71,15.825,25210,0
+TDS_V.US,D,20240409,000000,15.93,15.93,15.72,15.77,27443,0
+TDS_V.US,D,20240410,000000,15.74,15.74,15.3,15.55,46613,0
+TDS_V.US,D,20240411,000000,15.38,15.65,15.16,15.2,83001,0
+TDS_V.US,D,20240412,000000,15.23,15.35,15.12,15.14,24515,0
+TDS_V.US,D,20240415,000000,15.14,15.2,14.22,14.39,123446,0
+TDS_V.US,D,20240416,000000,14.48,14.8087,14.29,14.46,41231,0
+TDS_V.US,D,20240417,000000,14.55,15.24,14.55,15.02,34340,0
+TDS_V.US,D,20240418,000000,14.91,15.04,14.78,14.94,43294,0
+TDS_V.US,D,20240419,000000,15,15.18,14.96,15.15,14456,0
+TDS_V.US,D,20240422,000000,15.35,15.45,15.26,15.26,67613,0
+TDS_V.US,D,20240423,000000,15.43,15.88,15.4212,15.78,46123,0
+TDS_V.US,D,20240424,000000,15.78,15.78,15.475,15.58,37276,0
+TDS_V.US,D,20240425,000000,15.43,15.43,15.1,15.22,77969,0
+TDS_V.US,D,20240426,000000,15.24,15.5199,15.14,15.23,48467,0
+TDS_V.US,D,20240429,000000,15.3,15.51,15.12,15.12,91310,0
+TDS_V.US,D,20240430,000000,15.12,15.31,14.93,15.04,67754,0
+TDS_V.US,D,20240501,000000,15.19,15.35,14.88,15.26,44315,0
+TDS_V.US,D,20240502,000000,15.26,15.71,15.26,15.49,31539,0
+TDS_V.US,D,20240503,000000,15.68,15.7643,15.08,15.32,83859,0
+TDS_V.US,D,20240506,000000,15.51,15.8899,15.5,15.87,82181,0
+TDS_V.US,D,20240507,000000,15.9,16,15.55,15.71,60828,0
+TDS_V.US,D,20240508,000000,15.69,15.69,15.12,15.26,56265,0
+TDS_V.US,D,20240509,000000,15.34,17.72,15.26,16.65,296840,0
+TDS_V.US,D,20240510,000000,16.6,16.7,16,16.7,104615,0
+TDS_V.US,D,20240513,000000,16.71,16.88,16.55,16.8,33438,0
+TDS_V.US,D,20240514,000000,16.75,17.04,16.3814,16.59,88172,0
+TDS_V.US,D,20240515,000000,16.79,17.37,16.75,17.19,67759,0
+TDS_V.US,D,20240516,000000,17.24,17.3393,16.98,17.1,48892,0
+TDS_V.US,D,20240517,000000,17.1,17.37,16.96,17.37,39584,0
+TDS_V.US,D,20240520,000000,17.31,17.5,17.04,17.05,31535,0
+TDS_V.US,D,20240521,000000,16.94,17.1009,16.37,16.63,46955,0
+TDS_V.US,D,20240522,000000,16.48,16.7434,16.15,16.22,42104,0
+TDS_V.US,D,20240523,000000,16.34,16.53,15.78,16.09,77517,0
+TDS_V.US,D,20240524,000000,16.42,17.0699,16.15,16.88,59940,0
+TDS_V.US,D,20240528,000000,18.4,18.79,17.39,17.84,329705,0
+TDS_V.US,D,20240529,000000,17.84,18,17.5,17.59,167784,0
+TDS_V.US,D,20240530,000000,17.59,18.15,17.5,17.84,99867,0
+TDS_V.US,D,20240531,000000,17.84,18.34,17.79,18.26,119756,0
+TDS_V.US,D,20240603,000000,18.2,18.63,18.16,18.5,85976,0
+TDS_V.US,D,20240604,000000,18.35,18.59,18.19,18.36,65351,0
+TDS_V.US,D,20240605,000000,18.43,18.43,18.2101,18.3,35274,0
+TDS_V.US,D,20240606,000000,18.15,18.47,18.1399,18.37,116778,0
+TDS_V.US,D,20240607,000000,18.3,18.4323,18.1694,18.35,32699,0
+TDS_V.US,D,20240610,000000,18.35,18.5,18.3,18.5,41903,0
+TDS_V.US,D,20240611,000000,18.46,18.46,18.03,18.23,31197,0
+TDS_V.US,D,20240612,000000,18.33,18.65,18.33,18.4,39362,0
+TDS_V.US,D,20240613,000000,18.5,18.95,18.2801,18.6251,69214,0
+TDS_V.US,D,20240614,000000,18.4,18.4,17.59,17.62,38524,0
+TDS_V.US,D,20240617,000000,17.51,17.51,16.8,17.01,117280,0
+TDS_V.US,D,20240618,000000,17.1,17.375,17.06,17.2441,35896,0
+TDS_V.US,D,20240620,000000,17.21,17.2499,16.91,17.04,53493,0
+TDS_V.US,D,20240621,000000,17,17.405,16.89,17.1,57834,0
+TDS_V.US,D,20240624,000000,17.13,17.3,16.94,17.25,53029,0
+TDS_V.US,D,20240625,000000,17.3,17.62,17.19,17.5801,25841,0
+TDS_V.US,D,20240626,000000,17.5,17.64,17.2,17.57,33120,0
+TDS_V.US,D,20240627,000000,17.7,17.75,17.44,17.53,40090,0
+TDS_V.US,D,20240628,000000,17.67,17.92,17.53,17.91,52369,0
+TDS_V.US,D,20240701,000000,17.89,18.55,17.77,18.13,86369,0
+TDS_V.US,D,20240702,000000,18.22,18.4899,18.06,18.16,34706,0
+TDS_V.US,D,20240703,000000,18.05,18.28,17.9912,18.23,27614,0
+TDS_V.US,D,20240705,000000,18.2,18.416,18.1635,18.34,26709,0
+TDS_V.US,D,20240708,000000,18.33,18.34,18,18.2,13868,0
+TDS_V.US,D,20240709,000000,18.1,18.28,17.86,17.94,29624,0
+TDS_V.US,D,20240710,000000,18.025,18.1499,17.8801,17.99,49254,0
+TDS_V.US,D,20240711,000000,18.07,18.3821,17.96,18.17,40027,0
+TDS_V.US,D,20240712,000000,18.23,18.3491,18.09,18.09,20217,0
+TDS_V.US,D,20240715,000000,18.07,18.19,18,18.1,32559,0
+TDS_V.US,D,20240716,000000,18.06,18.4,18.05,18.3899,29752,0
+TDS_V.US,D,20240717,000000,18.37,18.5,18.19,18.44,39027,0
+TDS_V.US,D,20240718,000000,18.44,18.461,18.1,18.22,29895,0
+TDS_V.US,D,20240719,000000,18.18,18.4899,18.0301,18.46,45123,0
+TDS_V.US,D,20240722,000000,18.44,18.44,18.2,18.3,50216,0
+TDS_V.US,D,20240723,000000,18.25,18.25,17.94,18.13,35860,0
+TDS_V.US,D,20240724,000000,18.12,18.28,17.685,17.71,33791,0
+TDS_V.US,D,20240725,000000,17.85,18.14,17.8,18,33791,0
+TDS_V.US,D,20240726,000000,18.18,18.25,17.95,18.09,18545,0
+TDS_V.US,D,20240729,000000,18.08,18.0999,17.75,17.91,37798,0
+TDS_V.US,D,20240730,000000,18,18,17.81,17.94,26723,0
+TDS_V.US,D,20240731,000000,17.87,18.1,17.03,17.26,208315,0
+TDS_V.US,D,20240801,000000,17.36,17.71,17.28,17.49,73751,0
+TDS_V.US,D,20240802,000000,17.33,17.58,17.2,17.29,47568,0
+TDS_V.US,D,20240805,000000,16.85,17.26,16.2,17.07,64504,0
+TDS_V.US,D,20240806,000000,17.18,17.6,17.07,17.39,79273,0
+TDS_V.US,D,20240807,000000,17.42,17.945,17.3,17.68,67069,0
+TDS_V.US,D,20240808,000000,17.71,18.205,17.7,18.04,36630,0
+TDS_V.US,D,20240809,000000,18,18.215,17.76,17.87,33670,0
+TDS_V.US,D,20240812,000000,17.92,18.2,17.63,17.78,58507,0
+TDS_V.US,D,20240813,000000,17.84,18.1,17.69,17.71,42247,0
+TDS_V.US,D,20240814,000000,17.83,18.3,17.79,18.3,54594,0
+TDS_V.US,D,20240815,000000,18.31,18.31,17.93,18.02,50437,0
+TDS_V.US,D,20240816,000000,18.12,18.34,18.03,18.29,32791,0
+TDS_V.US,D,20240819,000000,18.25,18.5,18.19,18.25,56142,0
+TDS_V.US,D,20240820,000000,18.33,18.34,18.14,18.32,20823,0
+TDS_V.US,D,20240821,000000,18.42,18.4299,18.23,18.355,44812,0
+TDS_V.US,D,20240822,000000,18.44,18.5,18.24,18.37,17505,0
+TDS_V.US,D,20240823,000000,18.47,18.59,18.43,18.55,38390,0
+TDS_V.US,D,20240826,000000,18.5,18.65,18.2225,18.36,44364,0
+TDS_V.US,D,20240827,000000,18.33,18.46,18.22,18.27,42123,0
+TDS_V.US,D,20240828,000000,18.3,18.32,18.14,18.21,29851,0
+TDS_V.US,D,20240829,000000,18.29,18.4,18.21,18.33,29732,0
+TDS_V.US,D,20240830,000000,18.35,18.65,18.28,18.57,80167,0
+TDS_V.US,D,20240903,000000,18.63,18.84,18.5,18.66,34756,0
+TDS_V.US,D,20240904,000000,18.76,18.94,18.7001,18.94,48929,0
+TDS_V.US,D,20240905,000000,18.95,19.28,18.94,19.25,52307,0
+TDS_V.US,D,20240906,000000,19.21,19.25,18.9,18.945,281758,0
+TDS_V.US,D,20240909,000000,19.08,19.25,19.07,19.13,39351,0
+TDS_V.US,D,20240910,000000,19.13,19.25,18.9506,19.2,45286,0
+TDS_V.US,D,20240911,000000,19.21,19.66,19.1,19.48,69887,0
+TDS_V.US,D,20240912,000000,19.67,19.75,19.35,19.42,80493,0
+TDS_V.US,D,20240913,000000,19.2,19.2299,19,19.12,31645,0
+TDS_V.US,D,20240916,000000,19.15,19.285,18.89,18.97,61257,0
+TDS_V.US,D,20240917,000000,19.05,19.28,18.93,19.26,49503,0
+TDS_V.US,D,20240918,000000,19.28,19.5,19.0701,19.37,49243,0
+TDS_V.US,D,20240919,000000,19.5,19.88,19.375,19.77,93956,0
+TDS_V.US,D,20240920,000000,19.84,19.98,19.71,19.92,54996,0
+TDS_V.US,D,20240923,000000,19.99,19.99,19.78,19.85,36696,0
+TDS_V.US,D,20240924,000000,19.86,19.9,19.7101,19.9,26165,0
+TDS_V.US,D,20240925,000000,19.9,19.9,19.7,19.85,50599,0
+TDS_V.US,D,20240926,000000,19.94,20.16,19.74,20.1,91542,0
+TDS_V.US,D,20240927,000000,20.14,20.25,19.85,20.13,53914,0
+TDS_V.US,D,20240930,000000,20.1699,20.17,19.35,19.39,181570,0
+TDS_V.US,D,20241001,000000,19.46,19.84,19.25,19.8,48064,0
+TDS_V.US,D,20241002,000000,19.79,19.99,19.5401,19.86,28098,0
+TDS_V.US,D,20241003,000000,19.89,20.11,19.7119,19.92,41935,0
+TDS_V.US,D,20241004,000000,19.89,19.89,19.68,19.82,29347,0
+TDS_V.US,D,20241007,000000,19.85,19.89,19.26,19.26,22727,0
+TDS_V.US,D,20241008,000000,19.21,19.3641,18.72,18.99,60584,0
+TDS_V.US,D,20241009,000000,18.83,18.9884,18.72,18.72,52380,0
+TDS_V.US,D,20241010,000000,18.73,18.8899,18.53,18.77,25968,0
+TDS_V.US,D,20241011,000000,18.75,19.69,18.6243,19.67,35963,0
+TDS_V.US,D,20241014,000000,19.56,20.09,19.48,20.09,50209,0
+TDS_V.US,D,20241015,000000,20.06,20.21,19.91,19.96,77788,0
+TDS_V.US,D,20241016,000000,20.01,20.17,19.78,19.83,36979,0
+TDS_V.US,D,20241017,000000,19.89,20.1099,19.54,19.57,32515,0
+TDS_V.US,D,20241018,000000,19.86,20.428,19.86,20.27,112345,0
+TDS_V.US,D,20241021,000000,20.37,20.37,19.94,20.21,64442,0
+TDS_V.US,D,20241022,000000,20.13,20.48,20.13,20.28,52177,0
+TDS_V.US,D,20241023,000000,20.25,20.25,19.43,19.7,40741,0
+TDS_V.US,D,20241024,000000,19.72,19.905,19.46,19.62,23446,0
+TDS_V.US,D,20241025,000000,19.71,19.95,19.3,19.32,37118,0
+TDS_V.US,D,20241028,000000,19.48,19.75,19.2,19.75,27346,0
+TDS_V.US,D,20241029,000000,19.62,19.62,19.16,19.37,34586,0
+TDS_V.US,D,20241030,000000,19.32,19.62,18.97,19.17,52975,0
+TDS_V.US,D,20241031,000000,19.15,19.2799,18.61,18.74,98507,0
+TDS_V.US,D,20241101,000000,18.91,18.97,18.425,18.59,41365,0
+TDS_V.US,D,20241104,000000,18.9,19.46,18.9,19.45,70961,0
+TDS_V.US,D,20241105,000000,19.5,19.78,19.4086,19.77,37940,0
+TDS_V.US,D,20241106,000000,19.51,19.51,19.13,19.25,51869,0
+TDS_V.US,D,20241107,000000,19.38,20,19.38,19.96,67810,0
+TDS_V.US,D,20241108,000000,20.15,20.25,19.85,19.95,43544,0
+TDS_V.US,D,20241111,000000,20.0301,20.1,19.66,19.89,59500,0
+TDS_V.US,D,20241112,000000,19.75565,19.96,19.37,19.52,53843,0
+TDS_V.US,D,20241113,000000,19.605,19.65,19.21,19.26,76342,0
+TDS_V.US,D,20241114,000000,19.36,19.38,19.085,19.3,36845,0
+TDS_V.US,D,20241115,000000,19.2,19.37,19.04,19.27,24601,0
+TDS_V.US,D,20241118,000000,19.36,19.59,19.25,19.42,53466,0
+TDS_V.US,D,20241119,000000,19.3801,19.5362,19.28,19.46,43347,0
+TDS_V.US,D,20241120,000000,19.44,19.46,19.2,19.27,79515,0
+TDS_V.US,D,20241121,000000,19.42,19.659,19.3,19.43,57103,0
+TDS_V.US,D,20241122,000000,19.5,19.5499,19.31,19.341,23242,0
+TDS_V.US,D,20241125,000000,19.5,19.65,19.2514,19.38,42168,0
+TDS_V.US,D,20241126,000000,19.3822,19.3822,19.14,19.21,36674,0
+TDS_V.US,D,20241127,000000,19.36,19.41,19.18,19.24,33394,0
+TDS_V.US,D,20241129,000000,19.3065,19.42,18.85,19.04,254716,0
+TDS_V.US,D,20241202,000000,19.18,19.299,18.9,19.04,47539,0
+TDS_V.US,D,20241203,000000,19.03,19.155,18.77,18.92,58527,0
+TDS_V.US,D,20241204,000000,18.81,19.0266,18.75,18.84,55976,0
+TDS_V.US,D,20241205,000000,18.99,19.01,18.75,18.78,36938,0
+TDS_V.US,D,20241206,000000,18.92,18.98,18.7,18.76,35399,0
+TDS_V.US,D,20241209,000000,18.95,18.95,18.49,18.8,50207,0
+TDS_V.US,D,20241210,000000,18.56,18.74,18.521,18.7,50011,0
+TDS_V.US,D,20241211,000000,18.76,18.8724,18.43,18.57,51093,0
+TDS_V.US,D,20241212,000000,18.745,18.81,18.22,18.41,101311,0
+TDS_V.US,D,20241213,000000,18.52,18.52,18.05,18.49,97426,0
+TDS_V.US,D,20241216,000000,18.17,18.23,17.55,17.8,82934,0
+TDS_V.US,D,20241217,000000,17.8,17.84,17.21,17.67,90511,0
+TDS_V.US,D,20241218,000000,17.55,17.95,17.39,17.46,78885,0
+TDS_V.US,D,20241219,000000,17.45,17.7,17.24,17.6,122055,0
+TDS_V.US,D,20241220,000000,17.5,17.67,17.3009,17.64,82327,0
+TDS_V.US,D,20241223,000000,17.78,18,17.65,17.79,108117,0
+TDS_V.US,D,20241224,000000,17.7,17.7843,16.44,17.74,167111,0
+TDS_V.US,D,20241226,000000,17.7267,17.7267,17.36,17.44,108045,0
+TDS_V.US,D,20241227,000000,17.63,17.82,17.27,17.38,156453,0
+TDS_V.US,D,20241230,000000,17.4,17.6,17.14,17.51,100507,0
+TDS_V.US,D,20241231,000000,17.68,17.82,17.19,17.3,304291,0
+TDS_V.US,D,20250102,000000,17.54,18.05,17.37,18.01,40862,0
+TDS_V.US,D,20250103,000000,18.162,18.61,18.14,18.44,53711,0
+TDS_V.US,D,20250106,000000,18.42,18.6,18.27,18.49,55972,0
+TDS_V.US,D,20250107,000000,18.4777,18.59,18.2,18.46,74093,0
+TDS_V.US,D,20250108,000000,18.3,18.4999,18.28,18.4,34574,0
+TDS_V.US,D,20250110,000000,18.04,18.4039,17.97,18.125,63582,0
+TDS_V.US,D,20250113,000000,18.15,18.195,17.73,18.15,64244,0
+TDS_V.US,D,20250114,000000,17.99,18.3399,17.975,18.22,59204,0
+TDS_V.US,D,20250115,000000,18.39,18.7,18.39,18.7,33741,0
+TDS_V.US,D,20250116,000000,18.7,18.91,18.5,18.72,73026,0
+TDS_V.US,D,20250117,000000,18.73,18.9,18.59,18.82,42145,0
+TDS_V.US,D,20250121,000000,18.8,19.35,18.78,19.35,179356,0
+TDS_V.US,D,20250122,000000,19.246,19.75,19.1814,19.67,150153,0
+TDS_V.US,D,20250123,000000,19.5,19.93,19.45,19.79,184018,0
+TDS_V.US,D,20250124,000000,19.73,19.9,19.55,19.65,75483,0
+TDS_V.US,D,20250127,000000,19.535,19.83,19.5,19.74,54192,0
+TDS_V.US,D,20250128,000000,19.62,19.82,19.62,19.8,29212,0
+TDS_V.US,D,20250129,000000,19.71,19.8,19.475,19.61,30260,0
+TDS_V.US,D,20250130,000000,19.64,19.65,19.27,19.6,41901,0
+TDS_V.US,D,20250131,000000,19.4033,19.71,19.26,19.4,164792,0
+TDS_V.US,D,20250203,000000,19.0479,19.3799,18.98,19.36,53245,0
+TDS_V.US,D,20250204,000000,19.28,19.4,19.2176,19.38,51203,0
+TDS_V.US,D,20250205,000000,19.38,19.56,19.38,19.56,25959,0
+TDS_V.US,D,20250206,000000,19.3801,19.57,19.29,19.2901,22356,0
+TDS_V.US,D,20250207,000000,19.25,19.29,19.09,19.18,22796,0
+TDS_V.US,D,20250210,000000,19.28,19.29,19.02,19.1,24397,0
+TDS_V.US,D,20250211,000000,18.9164,19.06,18.84,19.06,14951,0
+TDS_V.US,D,20250212,000000,18.75,18.9,18.51,18.51,35162,0
+TDS_V.US,D,20250213,000000,18.56,18.63,18.3519,18.52,18037,0
+TDS_V.US,D,20250214,000000,18.63,18.7582,18.47,18.55,10547,0
+TDS_V.US,D,20250218,000000,18.3701,18.54,18.31,18.5,31426,0
+TDS_V.US,D,20250219,000000,18.635,18.76,18.35,18.3901,24061,0
+TDS_V.US,D,20250220,000000,18.6533,18.6533,18.35,18.44,18239,0
+TDS_V.US,D,20250221,000000,18.4131,18.7169,18.35,18.37,32171,0
+TDS_V.US,D,20250224,000000,18.4007,18.6,18.37,18.49,19267,0
+TDS_V.US,D,20250225,000000,18.7,18.9353,18.47,18.77,27087,0
+TDS_V.US,D,20250226,000000,18.84,19.0523,18.77,18.9,41093,0
+TDS_V.US,D,20250227,000000,18.5237,18.96,18.5237,18.895,18457,0
+TDS_V.US,D,20250228,000000,18.75,18.95,18.52,18.62,34677,0
+TDS_V.US,D,20250303,000000,18.71,19.2067,18.695,18.74,56602,0
+TDS_V.US,D,20250304,000000,18.7,18.77,18.5688,18.74,25633,0
+TDS_V.US,D,20250305,000000,18.86,18.87,18.4,18.42,21677,0
+TDS_V.US,D,20250306,000000,18.38,18.478,18.2263,18.23,42452,0
+TDS_V.US,D,20250307,000000,18.4298,18.4308,18.08,18.18,36856,0
+TDS_V.US,D,20250310,000000,18.29,18.33,17.9,17.93,71635,0
+TDS_V.US,D,20250311,000000,17.8,18.01,17.8,17.9,61314,0
+TDS_V.US,D,20250312,000000,17.89,18.1,17.82,18.055,35000,0
+TDS_V.US,D,20250313,000000,18.29,18.41,18,18.41,22365,0
+TDS_V.US,D,20250314,000000,18.02,18.2,18,18.09,22437,0
+TDS_V.US,D,20250317,000000,18.1,18.38,18.1,18.19,26359,0
+TDS_V.US,D,20250318,000000,18.13,18.17,17.95,18.0001,9980,0
+TDS_V.US,D,20250319,000000,18.1054,18.12,18.0101,18.12,32406,0
+TDS_V.US,D,20250320,000000,18.12,18.23,17.9,18.08,52507,0
+TDS_V.US,D,20250321,000000,18.12,18.22,17.97,18.15,52223,0
+TDS_V.US,D,20250324,000000,18.15,18.29,18.12,18.2,32312,0
+TDS_V.US,D,20250325,000000,18.23,18.29,18.0701,18.08,32994,0
+TDS_V.US,D,20250326,000000,18.04,18.07,17.68,17.81,60082,0
+TDS_V.US,D,20250327,000000,17.83,17.8754,17.7,17.77,38966,0
+TDS_V.US,D,20250328,000000,17.7,17.76,17.52,17.68,80785,0
+TDS_V.US,D,20250331,000000,17.84,18.1499,17.59,17.65,331985,0
+TDS_V.US,D,20250401,000000,17.93,17.95,17.6945,17.87,64486,0
+TDS_V.US,D,20250402,000000,17.94,18.19,17.88,18.18,29895,0
+TDS_V.US,D,20250403,000000,18,18.21,17.8801,18.06,92042,0
+TDS_V.US,D,20250404,000000,17.95,18.07,17.5601,17.85,100278,0
+TDS_V.US,D,20250407,000000,17.38,17.58,16.64,16.67,207137,0
+TDS_V.US,D,20250408,000000,17.28,17.28,16.56,16.72,73926,0
+TDS_V.US,D,20250409,000000,16.742,17.32,16.59,17.14,76839,0
+TDS_V.US,D,20250410,000000,17.2,17.4,16.69,16.75,71473,0
+TDS_V.US,D,20250411,000000,16.8972,16.8972,16.25,16.55,73922,0
+TDS_V.US,D,20250414,000000,16.73,16.73,16.53,16.68,46279,0
+TDS_V.US,D,20250415,000000,16.68,16.83,16.41,16.43,35595,0
+TDS_V.US,D,20250416,000000,16.37,16.65,16.3218,16.53,35616,0
+TDS_V.US,D,20250417,000000,16.56,16.95,16.52,16.89,41985,0
+TDS_V.US,D,20250421,000000,16.8848,16.947,16.5339,16.69,22799,0
+TDS_V.US,D,20250422,000000,16.88,17.1,16.8,17.05,28342,0
+TDS_V.US,D,20250423,000000,17.37,17.56,17.2201,17.5,63404,0
+TDS_V.US,D,20250424,000000,17.5862,17.74,17.4205,17.74,24899,0
+TDS_V.US,D,20250425,000000,17.75,17.82,17.6067,17.8005,16563,0
+TDS_V.US,D,20250428,000000,17.7501,18.15,17.71,18.15,37892,0
+TDS_V.US,D,20250429,000000,18.1,18.33,18.04,18.2,30946,0
+TDS_V.US,D,20250430,000000,18.11,18.73,18.08,18.57,70728,0
+TDS_V.US,D,20250501,000000,18.56,18.66,18.4644,18.61,43204,0
+TDS_V.US,D,20250502,000000,18.1939,18.8635,18.1939,18.74,56424,0
+TDS_V.US,D,20250505,000000,18.75,18.8,18.35,18.35,21137,0
+TDS_V.US,D,20250506,000000,18.16,18.51,17.83,18.44,28676,0
+TDS_V.US,D,20250507,000000,18.15,18.58,18.15,18.56,25912,0
+TDS_V.US,D,20250508,000000,18.46,18.79,18.46,18.71,39797,0
+TDS_V.US,D,20250509,000000,18.7,18.71,18.18,18.69,55365,0
+TDS_V.US,D,20250512,000000,18.99,19.2,18.5562,18.67,66139,0
+TDS_V.US,D,20250513,000000,18.7,18.87,18.66,18.81,32862,0
+TDS_V.US,D,20250514,000000,18.8605,18.92,18.75,18.78,43015,0
+TDS_V.US,D,20250515,000000,18.74,18.87,18.68,18.77,27149,0
+TDS_V.US,D,20250516,000000,19,19,18.7758,18.88,24325,0
+TDS_V.US,D,20250519,000000,18.825,18.8899,18.5502,18.7693,36846,0
+TDS_V.US,D,20250520,000000,18.75,18.76,18.2908,18.2908,28195,0
+TDS_V.US,D,20250521,000000,18.515,18.515,17.07,17.165,81398,0
+TDS_V.US,D,20250522,000000,17.29,17.48,17.11,17.25,59078,0
+TDS_V.US,D,20250523,000000,17.27,17.31,17.05,17.13,91314,0
+TDS_V.US,D,20250527,000000,17.22,17.4,17.05,17.23,81474,0
+TDS_V.US,D,20250528,000000,17.225,17.3681,17.11,17.19,20278,0
+TDS_V.US,D,20250529,000000,17.27,17.31,17.05,17.15,102430,0
+TDS_V.US,D,20250530,000000,17.24,17.96,17.16,17.77,230636,0
+TDS_V.US,D,20250602,000000,17.958,18.48,17.91,18.14,93296,0
+TDS_V.US,D,20250603,000000,18.15,18.37,18.11,18.15,48980,0
+TDS_V.US,D,20250604,000000,18.15,18.15,18.0201,18.08,30335,0
+TDS_V.US,D,20250605,000000,18.18,18.3699,18.0828,18.1635,39947,0
+TDS_V.US,D,20250606,000000,18.21,18.26,18.1,18.18,20369,0
+TDS_V.US,D,20250609,000000,18.26,18.46,18.26,18.4,29225,0
+TDS_V.US,D,20250610,000000,18.38,18.7,18.35,18.7,30738,0
+TDS_V.US,D,20250611,000000,18.64,18.73,18.26,18.27,25576,0
+TDS_V.US,D,20250612,000000,18.38,18.38,18,18.27,32537,0
+TDS_V.US,D,20250613,000000,17.92,18.1799,17.87,18.11,42226,0
+TDS_V.US,D,20250616,000000,18.1,18.205,17.87,18,15585,0
+TDS_V.US,D,20250617,000000,17.88,17.97,17.87,17.905,26996,0
+TDS_V.US,D,20250618,000000,18.0912,18.0912,17.7,17.72,19328,0
+TDS_V.US,D,20250620,000000,17.9262,17.9262,17.4,17.66,23940,0
+TDS_V.US,D,20250623,000000,17.6,17.76,17.4301,17.55,25962,0
+TDS_V.US,D,20250624,000000,17.6655,18.41,17.6,18.16,118222,0
+TDS_V.US,D,20250625,000000,18.35,18.35,17.7632,17.83,25001,0
+TDS_V.US,D,20250626,000000,17.8011,18.125,17.8011,18.1,13922,0
+TDS_V.US,D,20250627,000000,18.1921,18.26,17.75,17.75,45609,0
+TDS_V.US,D,20250630,000000,18.19,18.24,17.57,17.7,232790,0
+TDS_V.US,D,20250701,000000,17.77,18.01,17.76,18.01,27019,0
+TDS_V.US,D,20250702,000000,17.98,18.29,17.9179,18.29,20715,0
+TDS_V.US,D,20250703,000000,18.38,18.55,18.35,18.44,21186,0
+TDS_V.US,D,20250707,000000,18.465,18.465,18.101,18.15,22176,0
+TDS_V.US,D,20250708,000000,18.12,18.25,18.09,18.18,23385,0
+TDS_V.US,D,20250709,000000,18.1889,18.7,18.09,18.66,38644,0
+TDS_V.US,D,20250710,000000,18.2401,18.97,18.2401,18.95,34519,0
+TDS_V.US,D,20250711,000000,18.92,19,18.74,18.98,29440,0
+TDS_V.US,D,20250714,000000,18.765,18.99,18.765,18.99,24839,0
+TDS_V.US,D,20250715,000000,19,19.05,18.54,18.56,56339,0
+TDS_V.US,D,20250716,000000,18.52,18.6823,18.385,18.465,30761,0
+TDS_V.US,D,20250717,000000,18.4,18.6,18.38,18.6,13563,0
+TDS_V.US,D,20250718,000000,18.61,18.8,18.465,18.53,10564,0
+TDS_V.US,D,20250721,000000,18.57,18.7,18.29,18.4,32850,0
+TDS_V.US,D,20250722,000000,18.5,18.5695,18.34,18.42,38280,0
+TDS_V.US,D,20250723,000000,18.4,18.485,18.28,18.35,212978,0
+TDS_V.US,D,20250724,000000,18.32,18.4,18.25,18.3,109627,0
+TDS_V.US,D,20250725,000000,18.44,18.55,18.3307,18.4,96795,0
+TDS_V.US,D,20250728,000000,18.42,18.5,18.3,18.39,187573,0
+TDS_V.US,D,20250729,000000,18.396,18.73,18.34,18.5602,42700,0
+TDS_V.US,D,20250730,000000,18.5946,18.64,18.33,18.5,36299,0
+TDS_V.US,D,20250731,000000,18.48,18.68,18.16,18.44,397791,0
+TDS_V.US,D,20250801,000000,18.45,18.97,18.45,18.97,47290,0
+TDS_V.US,D,20250804,000000,18.65,19.1,18.65,19.1,32247,0
+TDS_V.US,D,20250805,000000,18.99,19.05,18.8413,18.8956,29370,0
+TDS_V.US,D,20250806,000000,19.11,19.11,18.773,18.89,15306,0
+TDS_V.US,D,20250807,000000,18.8703,18.8899,18.2388,18.42,36545,0
+TDS_V.US,D,20250808,000000,18.27,18.54,18.15,18.49,18395,0
+TDS_V.US,D,20250811,000000,18.5566,19.0064,18.45,18.99,88767,0
+TDS_V.US,D,20250812,000000,18.97,19,18.69,18.88,122625,0
+TDS_V.US,D,20250813,000000,18.92,19.03,18.7601,18.8,337108,0
+TDS_V.US,D,20250814,000000,18.82,18.82,18.45,18.46,33049,0
+TDS_V.US,D,20250815,000000,18.515,18.5768,18.37,18.46,92645,0
+TDS_V.US,D,20250818,000000,18.57,18.57,18.41,18.56,43009,0
+TDS_V.US,D,20250819,000000,18.5,18.6899,18.48,18.66,19270,0
+TDS_V.US,D,20250820,000000,18.7028,18.87,18.65,18.72,33601,0
+TDS_V.US,D,20250821,000000,18.67,19.1,18.57,18.77,173060,0
+TDS_V.US,D,20250822,000000,18.8,18.99,18.758,18.8,242184,0
+TDS_V.US,D,20250825,000000,18.8,18.939,18.75,18.81,73285,0
+TDS_V.US,D,20250826,000000,18.71,18.9699,18.6701,18.7,43032,0
+TDS_V.US,D,20250827,000000,18.62,18.75,18.57,18.71,66215,0
+TDS_V.US,D,20250828,000000,18.8,18.9799,18.7838,18.95,40945,0
+TDS_V.US,D,20250829,000000,18.945,19.04,18.66,18.7,181694,0
+TDS_V.US,D,20250902,000000,18.75,18.94,18.6027,18.75,82057,0
+TDS_V.US,D,20250903,000000,18.855,19.25,18.83,19.05,70332,0
+TDS_V.US,D,20250904,000000,19.05,19.18,19.02,19.18,17712,0
+TDS_V.US,D,20250905,000000,19.29,20.39,19.25,20.19,179339,0
+TDS_V.US,D,20250908,000000,20.0965,20.6,20.08,20.3849,166011,0
+TDS_V.US,D,20250909,000000,20.375,20.97,20.14,20.66,147612,0
+TDS_V.US,D,20250910,000000,20.8,20.9,20.5301,20.76,32946,0
+TDS_V.US,D,20250911,000000,20.84,21.5,20.76,21.25,186388,0
+TDS_V.US,D,20250912,000000,21.18,21.35,21.08,21.29,43458,0
+TDS_V.US,D,20250915,000000,20.86,21.15,20.86,20.99,32824,0
+TDS_V.US,D,20250916,000000,20.84,21.11,20.71,20.92,35387,0
+TDS_V.US,D,20250917,000000,20.93,21.3,20.8316,20.91,34520,0
+TDS_V.US,D,20250918,000000,20.8884,21.05,20.78,20.97,24773,0
+TDS_V.US,D,20250919,000000,20.805,20.88,20.7,20.74,49958,0
+TDS_V.US,D,20250922,000000,20.71,20.7999,20.51,20.59,29648,0
+TDS_V.US,D,20250923,000000,20.45,20.6299,20.0352,20.2,23988,0
+TDS_V.US,D,20250924,000000,20.1201,20.3998,19.8,20.38,49830,0
+TDS_V.US,D,20250925,000000,20.3,20.6,20.23,20.4132,43721,0
+TDS_V.US,D,20250926,000000,20.44,20.44,20.19,20.21,20459,0
+TDS_V.US,D,20250929,000000,20.17,20.415,19.91,20.28,80754,0
+TDS_V.US,D,20250930,000000,20.245,20.45,19.58,19.8,197424,0
+TDS_V.US,D,20251001,000000,19.8,20.4325,19.7441,20.26,38318,0
+TDS_V.US,D,20251002,000000,20.24,20.32,20.21,20.29,5464,0
+TDS_V.US,D,20251003,000000,20.3892,20.3959,20.12,20.28,21431,0
+TDS_V.US,D,20251006,000000,20.33,20.4548,20.3,20.43,39008,0
+TDS_V.US,D,20251007,000000,20.4227,20.4227,20.0845,20.188,41685,0
+TDS_V.US,D,20251008,000000,20.2194,20.3299,19.75,19.85,28083,0
+TDS_V.US,D,20251009,000000,19.8001,19.92,19.15,19.24,40598,0
+TDS_V.US,D,20251010,000000,19.4,19.54,19.12,19.25,65077,0
+TDS_V.US,D,20251013,000000,19.497,19.5,18.58,18.78,123580,0
+TDS_V.US,D,20251014,000000,18.69,19.03,18.53,18.64,118321,0
+TDS_V.US,D,20251015,000000,18.61,19.05,18.6,18.93,89887,0
+TDS_V.US,D,20251016,000000,18.78,19.31,18.66,19.07,85445,0
+TDS_V.US,D,20251017,000000,19.1,19.2685,18.9272,19.21,38759,0
+TDS_V.US,D,20251020,000000,19.29,19.6611,19.1601,19.59,53042,0
+TDS_V.US,D,20251021,000000,19.64,19.75,19.5,19.67,46503,0
+TDS_V.US,D,20251022,000000,19.57,19.7,19.32,19.55,39738,0
+TDS_V.US,D,20251023,000000,19.3155,19.55,19.21,19.32,32018,0
+TDS_V.US,D,20251024,000000,19.41,19.41,19.1,19.12,22866,0
+TDS_V.US,D,20251027,000000,19.168,19.24,18.87,19,32941,0
+TDS_V.US,D,20251028,000000,19.07,19.07,18.5,18.51,83383,0
+TDS_V.US,D,20251029,000000,18.59,18.72,18.32,18.33,130592,0
+TDS_V.US,D,20251030,000000,18.3,18.4,18.15,18.19,111828,0
+TDS_V.US,D,20251031,000000,18.19,18.35,18.01,18.31,152829,0
+TDS_V.US,D,20251103,000000,18.6375,18.95,18.5,18.85,158386,0
+TDS_V.US,D,20251104,000000,18.71,19,18.48,18.73,63179,0
+TDS_V.US,D,20251105,000000,18.79,18.9496,18.64,18.87,57926,0
+TDS_V.US,D,20251106,000000,18.8,18.887,18.7,18.8,26905,0
+TDS_V.US,D,20251107,000000,18.7186,18.96,18.46,18.86,45430,0
+TDS_V.US,D,20251110,000000,18.92,19.3,18.8804,19.2,59422,0
+TDS_V.US,D,20251111,000000,19.2,19.34,19,19.07,32051,0
+TDS_V.US,D,20251112,000000,19.0001,19.24,18.86,18.97,36056,0
+TDS_V.US,D,20251113,000000,18.72,18.96,18.7,18.96,32964,0
+TDS_V.US,D,20251114,000000,18.8,19.08,18.78,18.96,29314,0
+TDS_V.US,D,20251117,000000,18.82,19.14,18.7,18.9,36277,0
+TDS_V.US,D,20251118,000000,18.83,18.9,18.65,18.87,11958,0
+TDS_V.US,D,20251119,000000,18.94,19.18,18.87,19.05,45014,0
+TDS_V.US,D,20251120,000000,19.1584,19.1584,18.64,18.69,50887,0
+TDS_V.US,D,20251121,000000,18.66,18.82,18.52,18.74,74886,0
+TDS_V.US,D,20251124,000000,18.74,19.01,18.73,18.9,39004,0
+TDS_V.US,D,20251125,000000,19.04,19.06,18.93,19.04,24310,0
+TDS_V.US,D,20251126,000000,19.029,19.15,19.0001,19.12,23888,0
+TDS_V.US,D,20251128,000000,19.188,19.22,18.57,18.85,99957,0
+TDS_V.US,D,20251201,000000,18.93,19.08,18.75,18.97,56193,0
+TDS_V.US,D,20251202,000000,19.33,19.54,19.2,19.45,92457,0
+TDS_V.US,D,20251203,000000,19.505,19.5399,19.4001,19.5,22253,0
+TDS_V.US,D,20251204,000000,19.45,19.46,19.24,19.34,30249,0
+TDS_V.US,D,20251205,000000,19.31,19.415,19.25,19.27,31022,0
+TDS_V.US,D,20251208,000000,19.4454,19.5,19.3,19.32,34846,0
+TDS_V.US,D,20251209,000000,19.4,19.66,19.36,19.53,92552,0
+TDS_V.US,D,20251210,000000,19.75,20.03,19.75,19.92,148136,0
+TDS_V.US,D,20251211,000000,19.98,20.29,19.9,20.28,107007,0
+TDS_V.US,D,20251212,000000,20.23,20.23,20,20.1,96046,0
+TDS_V.US,D,20251215,000000,19.94,20.1,19.9,20.07,81165,0
+TDS_V.US,D,20251216,000000,20.025,20.1,19.61,19.72,57674,0
+TDS_V.US,D,20251217,000000,19.77,19.85,19.45,19.47,59450,0
+TDS_V.US,D,20251218,000000,19.615,19.7092,19.4601,19.5,72254,0
+TDS_V.US,D,20251219,000000,19.6449,19.69,19.52,19.61,31368,0
+TDS_V.US,D,20251222,000000,19.7001,19.84,19.46,19.5567,40117,0
+TDS_V.US,D,20251223,000000,19.6,19.7,19.27,19.33,44704,0
+TDS_V.US,D,20251224,000000,19.385,19.415,19.25,19.415,20210,0
+TDS_V.US,D,20251226,000000,19.4,19.45,19.35,19.36,14834,0
+TDS_V.US,D,20251229,000000,19.39,19.44,19.28,19.28,26921,0
+TDS_V.US,D,20251230,000000,19.35,19.38,19.11,19.12,60780,0
+TDS_V.US,D,20251231,000000,19.13,19.15,18.9,19.05,98095,0
+TDS_V.US,D,20260102,000000,19.29,19.81,19.15,19.8,66980,0
+TDS_V.US,D,20260105,000000,19.85,20.03,19.58,19.59,41764,0
+TDS_V.US,D,20260106,000000,19.6,19.7,19.32,19.4,31375,0
+TDS_V.US,D,20260107,000000,19.54,19.5999,19.46,19.51,21617,0
+TDS_V.US,D,20260108,000000,19.5,19.85,19.5,19.7,31234,0
+TDS_V.US,D,20260109,000000,19.7,19.85,19.61,19.82,29687,0
+TDS_V.US,D,20260112,000000,19.8,19.95,19.74,19.8,47968,0
+TDS_V.US,D,20260113,000000,19.83,19.915,19.72,19.84,22791,0
+TDS_V.US,D,20260114,000000,19.9,19.91,19.67,19.6701,34109,0
+TDS_V.US,D,20260115,000000,19.7,19.76,19.53,19.67,29646,0
+TDS_V.US,D,20260116,000000,19.67,19.69,19.35,19.45,57322,0
+TDS_V.US,D,20260120,000000,19.45,19.73,19.34,19.68,65459,0
+TDS_V.US,D,20260121,000000,19.68,20.1489,19.68,20.12,28620,0
+TDS_V.US,D,20260122,000000,20.1575,20.2,20.0101,20.2,21351,0
+TDS_V.US,D,20260123,000000,20.2,20.3,20.0501,20.16,24622,0
+TDS_V.US,D,20260126,000000,20.2,20.2,20.0001,20.1,22082,0
+TDS_V.US,D,20260127,000000,20.2,20.2,20.05,20.1,25738,0
+TDS_V.US,D,20260128,000000,20.05,20.19,19.96,20.18,17733,0
+TDS_V.US,D,20260129,000000,20.079,20.17,20.051,20.16,29518,0
+TDS_V.US,D,20260130,000000,20.15,20.3,20.09,20.28,70966,0
+TDS_V.US,D,20260202,000000,20.25,20.28,20.2201,20.27,18521,0
+TDS_V.US,D,20260203,000000,20.2,20.28,20.01,20.11,46027,0
+TDS_V.US,D,20260204,000000,20.171,20.2,19.9,20.11,19082,0
+TDS_V.US,D,20260205,000000,20.07,20.15,20.03,20.14,31687,0
+TDS_V.US,D,20260206,000000,20.16,20.2,19.93,20.1,24826,0
+TDS_V.US,D,20260209,000000,20.05,20.11,19.95,20.11,15384,0
+TDS_V.US,D,20260210,000000,19.981,20.19,19.9317,20.11,38840,0
+TDS_V.US,D,20260211,000000,20.11,20.11,20.0401,20.11,20030,0
+TDS_V.US,D,20260212,000000,20.1,20.1,20,20,16764,0
+TDS_V.US,D,20260213,000000,20.03,20.11,20,20.0785,17183,0
+TDS_V.US,D,20260217,000000,20.09,20.3,20.05,20.25,95287,0
+TDS_V.US,D,20260218,000000,20.18,20.35,20.05,20.12,73299,0
diff --git a/daily/us/nyse stocks/2/tdw.us.txt b/daily/us/nyse stocks/2/tdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffbf724416a06e8346bd9eb1ed05228416c80326
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDW.US,D,20050225,000000,812.93,820.33,802.72,813.13,37418,0
+TDW.US,D,20050228,000000,820.33,827.22,791.79,808,43138,0
+TDW.US,D,20050301,000000,808,811.53,778.45,784.9,54058,0
+TDW.US,D,20050302,000000,784.9,804.5,782.17,794.12,39098,0
+TDW.US,D,20050303,000000,800.19,823.67,799.22,821.73,48297,0
+TDW.US,D,20050304,000000,821.73,837.97,816.22,835.64,35973,0
+TDW.US,D,20050307,000000,835.03,835.21,815.64,826.05,28184,0
+TDW.US,D,20050308,000000,826.05,838.78,808.64,812.54,40830,0
+TDW.US,D,20050309,000000,819.36,820.33,782.6,783.93,52424,0
+TDW.US,D,20050310,000000,783.93,785.11,747.33,767.7,55197,0
+TDW.US,D,20050311,000000,767.7,783.16,763.95,770.43,42178,0
+TDW.US,D,20050314,000000,770.61,784.16,758.48,780.07,39706,0
+TDW.US,D,20050315,000000,781.15,786.87,757.69,760.22,52266,0
+TDW.US,D,20050316,000000,760.22,774.74,751.44,761.83,42459,0
+TDW.US,D,20050317,000000,771.4,774.56,757.69,762.39,48108,0
+TDW.US,D,20050318,000000,767.27,777.5,760.22,762.39,46663,0
+TDW.US,D,20050321,000000,766.52,771.4,753.22,767.11,37510,0
+TDW.US,D,20050322,000000,771.04,796.69,768.85,773.75,53098,0
+TDW.US,D,20050323,000000,767.88,768.08,739.47,743.58,80582,0
+TDW.US,D,20050324,000000,749.86,755.73,739.31,748.68,44625,0
+TDW.US,D,20050328,000000,748.68,764.33,744.19,754.78,32939,0
+TDW.US,D,20050329,000000,754.96,771.6,730.87,732.06,42852,0
+TDW.US,D,20050330,000000,734.21,741.64,709.73,735.16,75786,0
+TDW.US,D,20050331,000000,757.69,767.7,751.8,760.81,44977,0
+TDW.US,D,20050401,000000,770.43,772.75,755.93,771.81,44380,0
+TDW.US,D,20050404,000000,783.16,784.9,763.38,779.64,86941,0
+TDW.US,D,20050405,000000,779.44,779.64,754.78,761.65,55632,0
+TDW.US,D,20050406,000000,763.59,782.94,761.65,776.86,46259,0
+TDW.US,D,20050407,000000,786.69,787.66,755.93,764.74,49191,0
+TDW.US,D,20050408,000000,764.74,772.19,748.1,749.29,41095,0
+TDW.US,D,20050411,000000,749.29,759.07,738.32,755.35,39395,0
+TDW.US,D,20050412,000000,755.35,755.35,732.45,737.12,38562,0
+TDW.US,D,20050413,000000,737.33,743.76,714.84,716.39,42801,0
+TDW.US,D,20050414,000000,724.41,730.69,708.96,710.34,42178,0
+TDW.US,D,20050415,000000,710.34,712.31,685.84,688.42,66117,0
+TDW.US,D,20050418,000000,690.13,708.76,687.6,698.78,41009,0
+TDW.US,D,20050419,000000,705.83,717.39,699.93,710.14,51745,0
+TDW.US,D,20050420,000000,715.99,715.99,694.06,696.23,71848,0
+TDW.US,D,20050421,000000,697.4,715.22,691.33,715.22,33613,0
+TDW.US,D,20050422,000000,719.13,727.77,702.85,716.78,68549,0
+TDW.US,D,20050425,000000,723.24,730.3,718.92,730.1,59478,0
+TDW.US,D,20050426,000000,730.3,731.25,713.46,713.46,50636,0
+TDW.US,D,20050427,000000,713.46,713.46,682.34,683.52,87344,0
+TDW.US,D,20050428,000000,681.3,683.31,664.3,671.35,57281,0
+TDW.US,D,20050429,000000,684.69,689.18,668.23,674.89,63012,0
+TDW.US,D,20050502,000000,672.18,700.75,671.98,700.54,61745,0
+TDW.US,D,20050503,000000,698.96,698.96,675.48,677.62,41101,0
+TDW.US,D,20050504,000000,682.55,697.02,673.49,688.42,63405,0
+TDW.US,D,20050505,000000,695.05,702.85,686.99,694.06,47505,0
+TDW.US,D,20050506,000000,702.85,705.62,693.47,696.23,39098,0
+TDW.US,D,20050509,000000,697.97,709.15,694.85,707.18,26830,0
+TDW.US,D,20050510,000000,705.06,709.73,690.97,691.53,46310,0
+TDW.US,D,20050511,000000,689.36,698.17,684.31,692.68,37673,0
+TDW.US,D,20050512,000000,688.6,694.06,655.31,655.52,99832,0
+TDW.US,D,20050513,000000,660.37,663.76,639.42,641.79,67016,0
+TDW.US,D,20050516,000000,637.88,647.27,623.38,643.73,87916,0
+TDW.US,D,20050517,000000,644.16,650.01,637.29,643.73,66567,0
+TDW.US,D,20050518,000000,657.84,657.84,632.42,639.64,70959,0
+TDW.US,D,20050519,000000,641.2,655.31,640.23,653.17,48471,0
+TDW.US,D,20050520,000000,653.96,664.48,649.85,651.23,37239,0
+TDW.US,D,20050523,000000,650.62,661.21,645.15,656.49,32678,0
+TDW.US,D,20050524,000000,659.96,663.15,652.17,657.84,27101,0
+TDW.US,D,20050525,000000,658.86,674.66,651.77,669.63,31284,0
+TDW.US,D,20050526,000000,675.09,675.66,665.29,674.08,42382,0
+TDW.US,D,20050527,000000,676.83,687.6,671.98,686.23,30926,0
+TDW.US,D,20050531,000000,680.96,684.31,668.59,677.42,35099,0
+TDW.US,D,20050601,000000,682.12,689.36,678.23,681.12,34568,0
+TDW.US,D,20050602,000000,679.59,685.41,667.66,682.34,38174,0
+TDW.US,D,20050603,000000,685.84,698.96,683.52,692.32,28459,0
+TDW.US,D,20050606,000000,698.17,707.59,691.74,696.64,53563,0
+TDW.US,D,20050607,000000,697.22,706.21,693.47,698.17,43036,0
+TDW.US,D,20050608,000000,696.23,715.99,693.88,700.95,43859,0
+TDW.US,D,20050609,000000,704.25,728.14,701.33,727.77,56408,0
+TDW.US,D,20050610,000000,728.93,735,714.02,723.66,43394,0
+TDW.US,D,20050613,000000,719.92,730.3,716.78,729.49,30145,0
+TDW.US,D,20050614,000000,729.49,729.9,714.63,722.63,39093,0
+TDW.US,D,20050615,000000,726.58,733.01,720.5,732.06,41851,0
+TDW.US,D,20050616,000000,735.99,745.93,732.25,743.4,33117,0
+TDW.US,D,20050617,000000,757.69,757.69,737.55,755.73,52020,0
+TDW.US,D,20050620,000000,755.14,763,747.71,751.8,35967,0
+TDW.US,D,20050621,000000,746.95,747.71,729.9,730.51,57812,0
+TDW.US,D,20050622,000000,734.44,745.93,731.25,745.73,61597,0
+TDW.US,D,20050623,000000,746.54,766.34,738.12,753.99,52470,0
+TDW.US,D,20050624,000000,758.89,761.04,741.03,745.03,39400,0
+TDW.US,D,20050627,000000,749.68,764.74,748.68,759.25,30972,0
+TDW.US,D,20050628,000000,754.35,760.65,740.1,743.04,29568,0
+TDW.US,D,20050629,000000,739.11,752.21,736.35,748.48,30691,0
+TDW.US,D,20050630,000000,744.37,760.22,741.44,746.34,36146,0
+TDW.US,D,20050701,000000,748.68,758.1,742.84,757.13,21962,0
+TDW.US,D,20050705,000000,762.59,786.87,758.69,786.69,34757,0
+TDW.US,D,20050706,000000,789.01,789.6,755.57,760.22,47071,0
+TDW.US,D,20050707,000000,750.47,763.59,743.04,761.83,40998,0
+TDW.US,D,20050708,000000,766.7,769.82,750.83,756.7,43450,0
+TDW.US,D,20050711,000000,750.83,765.55,742.23,762.77,29425,0
+TDW.US,D,20050712,000000,767.88,781.95,761.04,774.15,35012,0
+TDW.US,D,20050713,000000,774.15,778.06,757.31,760.81,31136,0
+TDW.US,D,20050714,000000,761.04,765.55,734.21,737.12,47276,0
+TDW.US,D,20050715,000000,751.64,754.15,735.36,738.12,34195,0
+TDW.US,D,20050718,000000,734.62,744.8,712.67,736.17,28955,0
+TDW.US,D,20050719,000000,743.22,765.55,735.16,761.83,35830,0
+TDW.US,D,20050720,000000,763.59,769.46,750.06,764.33,32872,0
+TDW.US,D,20050721,000000,760.65,778.26,754.96,769.46,63002,0
+TDW.US,D,20050722,000000,781.95,802.72,780.95,797.28,64074,0
+TDW.US,D,20050725,000000,790.19,808.21,789.01,797.44,57164,0
+TDW.US,D,20050726,000000,806.63,807.62,780.77,792.35,49584,0
+TDW.US,D,20050727,000000,792.35,792.96,758.89,783.16,72946,0
+TDW.US,D,20050728,000000,792.58,800.6,778.83,798.41,50519,0
+TDW.US,D,20050729,000000,808.21,811.53,789.8,790.39,37229,0
+TDW.US,D,20050801,000000,827.96,827.96,789.8,792.35,39941,0
+TDW.US,D,20050802,000000,797.8,825.03,795.27,824.85,45651,0
+TDW.US,D,20050803,000000,826.05,828.19,806.63,807.8,43297,0
+TDW.US,D,20050804,000000,807.42,820.33,804.71,813.49,35569,0
+TDW.US,D,20050805,000000,815.27,816.83,798.84,803.71,30083,0
+TDW.US,D,20050808,000000,811.53,823.47,810.55,812.32,27826,0
+TDW.US,D,20050809,000000,810.55,812.14,792.58,795.27,32106,0
+TDW.US,D,20050810,000000,800.19,822.7,793.15,820.2,46862,0
+TDW.US,D,20050811,000000,825.03,832.07,803.51,816.4,54911,0
+TDW.US,D,20050812,000000,819.77,824.85,805.5,808.21,35554,0
+TDW.US,D,20050815,000000,801.61,805.7,789.01,800.19,41821,0
+TDW.US,D,20050816,000000,797.05,806.24,791.56,794.12,37827,0
+TDW.US,D,20050817,000000,794.12,798.84,771.6,773.95,37168,0
+TDW.US,D,20050818,000000,768.67,784.75,767.7,777.7,27162,0
+TDW.US,D,20050819,000000,807.62,807.62,781.79,782.94,39430,0
+TDW.US,D,20050822,000000,787.84,789.6,768.08,776.48,30886,0
+TDW.US,D,20050823,000000,781.15,783.16,764.33,778.45,25558,0
+TDW.US,D,20050824,000000,781.36,796.87,772.19,789.37,40952,0
+TDW.US,D,20050825,000000,785.69,787.07,773.75,775.51,37014,0
+TDW.US,D,20050826,000000,776.68,780.77,757.69,763.18,30145,0
+TDW.US,D,20050829,000000,796.87,798.63,761.04,767.11,77900,0
+TDW.US,D,20050830,000000,773.36,807.8,771.6,804.3,75142,0
+TDW.US,D,20050831,000000,808.64,891.42,808.21,872.04,208542,0
+TDW.US,D,20050901,000000,881.03,899.64,872.22,886.54,120043,0
+TDW.US,D,20050902,000000,879.09,886.11,869.31,877.28,67052,0
+TDW.US,D,20050906,000000,878.12,884.8,854.61,874.01,55279,0
+TDW.US,D,20050907,000000,886.54,890.24,874.01,881.62,82844,0
+TDW.US,D,20050908,000000,884.57,890.85,876.54,882.99,60734,0
+TDW.US,D,20050909,000000,890.45,902.75,882.99,902.37,54207,0
+TDW.US,D,20050912,000000,896.72,898.66,864.77,871.27,78784,0
+TDW.US,D,20050913,000000,869.67,881.21,859.92,861.29,32939,0
+TDW.US,D,20050914,000000,869.31,883.78,856.55,877.12,43552,0
+TDW.US,D,20050915,000000,882.02,890.24,862.24,879.09,38404,0
+TDW.US,D,20050916,000000,888.89,890.45,872.99,881.03,49411,0
+TDW.US,D,20050919,000000,890.85,910.41,890.85,906.88,48798,0
+TDW.US,D,20050920,000000,900.65,908.46,887.1,894.17,30799,0
+TDW.US,D,20050921,000000,907.85,910,885.55,898.66,68666,0
+TDW.US,D,20050922,000000,908.46,911.02,872.22,880.65,63109,0
+TDW.US,D,20050923,000000,873.83,877.28,857.18,865.18,52276,0
+TDW.US,D,20050926,000000,860.28,895.93,857.57,893.54,64258,0
+TDW.US,D,20050927,000000,890.85,897.31,886.92,894.76,28674,0
+TDW.US,D,20050928,000000,898.66,898.66,880.87,896.11,53568,0
+TDW.US,D,20050929,000000,910.41,976.43,908.08,968.94,191671,0
+TDW.US,D,20050930,000000,961.33,965.23,947.24,952.9,70883,0
+TDW.US,D,20051003,000000,951.53,964.06,949.58,958.35,50887,0
+TDW.US,D,20051004,000000,952.34,957.42,929.62,930.8,54012,0
+TDW.US,D,20051005,000000,932.54,935.09,883.58,890.24,102049,0
+TDW.US,D,20051006,000000,888.1,889.45,855.94,870.87,103464,0
+TDW.US,D,20051007,000000,887.94,894.55,854.61,882.65,71358,0
+TDW.US,D,20051010,000000,883.58,888.89,864.77,885.55,63686,0
+TDW.US,D,20051011,000000,898.66,912.78,889.65,896.72,51295,0
+TDW.US,D,20051012,000000,898.08,903.59,870.08,880.46,51898,0
+TDW.US,D,20051013,000000,873.22,876.15,824.08,832.86,131673,0
+TDW.US,D,20051014,000000,827.96,863.44,810.55,858.72,78462,0
+TDW.US,D,20051017,000000,868.9,875.97,862.63,868.52,53032,0
+TDW.US,D,20051018,000000,859.53,868.32,832.48,838.6,84198,0
+TDW.US,D,20051019,000000,838.6,849.73,803.71,848.33,77058,0
+TDW.US,D,20051020,000000,840.72,856.98,805.09,823.27,69008,0
+TDW.US,D,20051021,000000,802.72,840.14,802.72,830.54,68314,0
+TDW.US,D,20051024,000000,825.25,858.92,822.52,856.37,49768,0
+TDW.US,D,20051025,000000,861.29,890.65,859.1,886.92,54503,0
+TDW.US,D,20051026,000000,886.92,924.5,883.2,903.77,91875,0
+TDW.US,D,20051027,000000,913.36,924.11,865.18,866.53,73508,0
+TDW.US,D,20051028,000000,871.45,884.37,847.75,881.62,82237,0
+TDW.US,D,20051031,000000,885.93,902.16,882.02,899.84,58242,0
+TDW.US,D,20051101,000000,890.85,918.26,887.94,915.31,61449,0
+TDW.US,D,20051102,000000,914.29,937.82,907.47,935.45,67399,0
+TDW.US,D,20051103,000000,944.66,950.76,929.22,940.78,73855,0
+TDW.US,D,20051104,000000,935.85,935.85,904.94,910.18,60264,0
+TDW.US,D,20051107,000000,908.46,917.09,895.35,911.58,57613,0
+TDW.US,D,20051108,000000,907.67,927.23,896.93,921.79,51244,0
+TDW.US,D,20051109,000000,919.44,937.21,901.06,910.59,74295,0
+TDW.US,D,20051110,000000,902.37,909.25,859.92,864.97,79954,0
+TDW.US,D,20051111,000000,866.76,876.15,852.06,869.49,54196,0
+TDW.US,D,20051114,000000,880.06,893.36,866.96,879.67,46520,0
+TDW.US,D,20051115,000000,880.46,906.5,872.22,882.65,59667,0
+TDW.US,D,20051116,000000,886.31,901.78,874.55,897.65,80745,0
+TDW.US,D,20051117,000000,908.46,914.29,882.99,895.73,68773,0
+TDW.US,D,20051118,000000,908.46,908.46,877.91,885.73,79688,0
+TDW.US,D,20051121,000000,895.14,899.45,889.07,895.73,94633,0
+TDW.US,D,20051122,000000,907.06,912.57,902.98,909.25,97845,0
+TDW.US,D,20051123,000000,901.58,907.47,888.28,899.07,68727,0
+TDW.US,D,20051125,000000,906.3,907.85,894.55,907.06,15379,0
+TDW.US,D,20051128,000000,896.72,897.11,863.85,865.99,61153,0
+TDW.US,D,20051129,000000,873.22,886.74,864.21,866.53,62573,0
+TDW.US,D,20051130,000000,868.32,901.58,868.32,884.98,67129,0
+TDW.US,D,20051201,000000,894.55,923.93,886.74,922.58,68303,0
+TDW.US,D,20051202,000000,931.32,931.75,907.67,917.88,52618,0
+TDW.US,D,20051205,000000,924.32,928.04,911.78,924.11,55095,0
+TDW.US,D,20051206,000000,920.23,927.66,906.3,914.29,54196,0
+TDW.US,D,20051207,000000,928.99,930.62,911.02,915.31,73968,0
+TDW.US,D,20051208,000000,924.5,962.68,920.23,961.33,92907,0
+TDW.US,D,20051209,000000,952.14,956.02,935.65,945.27,65346,0
+TDW.US,D,20051212,000000,959.18,959.38,942.52,953.29,39318,0
+TDW.US,D,20051213,000000,956.81,958.35,931,933.71,57353,0
+TDW.US,D,20051214,000000,932.9,948.21,928.99,941.34,59355,0
+TDW.US,D,20051215,000000,940.57,947.6,910.59,920.77,56347,0
+TDW.US,D,20051216,000000,939.76,939.76,901.58,906.5,57087,0
+TDW.US,D,20051219,000000,911.4,921.36,891.62,900.85,54436,0
+TDW.US,D,20051220,000000,906.5,918.6,900.85,910.81,42418,0
+TDW.US,D,20051221,000000,915.69,931.54,907.85,914.29,58431,0
+TDW.US,D,20051222,000000,919.21,919.62,901.58,907.67,34578,0
+TDW.US,D,20051223,000000,898.66,902.57,884.57,900.85,35028,0
+TDW.US,D,20051227,000000,894.55,894.55,864.39,871.27,48951,0
+TDW.US,D,20051228,000000,879.9,888.48,868.9,884.8,39630,0
+TDW.US,D,20051229,000000,880.46,884.37,866.37,869.31,35927,0
+TDW.US,D,20051230,000000,856.55,884.37,851.31,870.46,34103,0
+TDW.US,D,20060103,000000,881.41,925.13,879.09,922.74,56633,0
+TDW.US,D,20060104,000000,905.55,939.22,905.55,933.33,64447,0
+TDW.US,D,20060105,000000,912.37,922.01,890.24,905.55,74647,0
+TDW.US,D,20060106,000000,921.58,936.83,915.89,936.83,62486,0
+TDW.US,D,20060109,000000,935.85,938.63,910.81,926.1,50080,0
+TDW.US,D,20060110,000000,963.27,998.49,949.58,992.67,140923,0
+TDW.US,D,20060111,000000,979.14,1017.1,969.16,1011.45,97667,0
+TDW.US,D,20060112,000000,1019.27,1031.98,997.18,999.31,102616,0
+TDW.US,D,20060113,000000,991.67,1020.62,979.14,1011.45,56995,0
+TDW.US,D,20060117,000000,1027.87,1029.88,1013.98,1028.86,49232,0
+TDW.US,D,20060118,000000,1020.44,1023.96,1006.35,1019.27,107029,0
+TDW.US,D,20060119,000000,1023.96,1071.75,1014.93,1068.81,104720,0
+TDW.US,D,20060120,000000,1082.11,1092.11,1055.71,1062.74,111258,0
+TDW.US,D,20060123,000000,1049.41,1093.45,1037.65,1086.65,89924,0
+TDW.US,D,20060124,000000,1086.24,1115.8,1057.27,1090.15,107080,0
+TDW.US,D,20060125,000000,1100.31,1106.18,1042.19,1062.74,95997,0
+TDW.US,D,20060126,000000,1070.01,1076.65,1039.41,1063.12,100292,0
+TDW.US,D,20060127,000000,1080.75,1109.93,1066.21,1086.65,72129,0
+TDW.US,D,20060130,000000,1092.5,1132.06,1090.55,1117.56,106912,0
+TDW.US,D,20060131,000000,1122.46,1149.29,1107.2,1143.78,130110,0
+TDW.US,D,20060201,000000,1143.35,1158.48,1098.35,1104.65,126019,0
+TDW.US,D,20060202,000000,1104.24,1135.56,1081.34,1087.57,131254,0
+TDW.US,D,20060203,000000,1090.55,1117.36,1078.61,1110.09,90332,0
+TDW.US,D,20060206,000000,1124.79,1137.52,1104.24,1125.8,64611,0
+TDW.US,D,20060207,000000,1106.18,1107.02,1043.93,1048.44,91502,0
+TDW.US,D,20060208,000000,1054.34,1056.28,1018.86,1041.6,111278,0
+TDW.US,D,20060209,000000,1056.28,1058.42,1013.8,1024.55,91410,0
+TDW.US,D,20060210,000000,1028.86,1056.46,1018.3,1051.22,138757,0
+TDW.US,D,20060213,000000,1051.22,1063.53,1017.33,1029.27,62731,0
+TDW.US,D,20060214,000000,998.49,1036.9,998.29,1021.44,81164,0
+TDW.US,D,20060215,000000,1031.98,1035.71,984.43,1002.83,79326,0
+TDW.US,D,20060216,000000,1025.95,1058.63,1022.56,1043,94224,0
+TDW.US,D,20060217,000000,1057.27,1078.02,1043.54,1056.28,74203,0
+TDW.US,D,20060221,000000,1076.85,1096.2,1067.48,1084.48,78830,0
+TDW.US,D,20060222,000000,1074.86,1074.86,1047.85,1059.21,53481,0
+TDW.US,D,20060223,000000,1057.07,1087.57,1038.08,1059.98,85914,0
+TDW.US,D,20060224,000000,1078.61,1084.25,1058.22,1074.86,58538,0
+TDW.US,D,20060227,000000,1069.6,1076.85,1049.82,1063.12,70352,0
+TDW.US,D,20060228,000000,1052.33,1055.33,1014.16,1022.97,126458,0
+TDW.US,D,20060301,000000,1026.13,1031.82,999.31,1018.09,129267,0
+TDW.US,D,20060302,000000,1028.28,1047.85,1020.28,1032.79,83345,0
+TDW.US,D,20060303,000000,1027.87,1052.53,1021.03,1038.66,70081,0
+TDW.US,D,20060306,000000,1038.66,1038.66,989.91,996.37,80076,0
+TDW.US,D,20060307,000000,992.67,999.71,967.81,978.94,82671,0
+TDW.US,D,20060308,000000,960.33,988.15,947.6,984.43,96671,0
+TDW.US,D,20060309,000000,991.67,1001.84,967.81,975.01,76082,0
+TDW.US,D,20060310,000000,970.52,984.04,956.02,971.92,84316,0
+TDW.US,D,20060313,000000,983.82,1003.44,971.49,987.93,68227,0
+TDW.US,D,20060314,000000,994.63,1021.23,979.14,1015.54,55826,0
+TDW.US,D,20060315,000000,1010.64,1039.82,1007.32,1036.9,74484,0
+TDW.US,D,20060316,000000,1037.29,1049.19,1010.03,1035.71,62373,0
+TDW.US,D,20060317,000000,1032.97,1037.65,1018.09,1023.96,44436,0
+TDW.US,D,20060320,000000,1020.44,1035.71,990.3,994.2,60703,0
+TDW.US,D,20060321,000000,983.82,1015.97,981.87,990.86,51561,0
+TDW.US,D,20060322,000000,990.7,1015.16,985.17,997.39,61056,0
+TDW.US,D,20060323,000000,1008.32,1032.61,1005.18,1027.87,58390,0
+TDW.US,D,20060324,000000,1031.82,1056.64,1028.05,1049.03,54758,0
+TDW.US,D,20060327,000000,1047.09,1062.74,1032.97,1055.33,35421,0
+TDW.US,D,20060328,000000,1061.15,1068.02,1048.22,1060.39,74468,0
+TDW.US,D,20060329,000000,1065.45,1092.5,1058.22,1091.68,56740,0
+TDW.US,D,20060330,000000,1094.87,1097.4,1077.62,1092.93,37362,0
+TDW.US,D,20060331,000000,1083.28,1092.5,1061.36,1081.34,60325,0
+TDW.US,D,20060403,000000,1097.4,1114.58,1078.61,1081.7,64672,0
+TDW.US,D,20060404,000000,1070.95,1096.81,1056.07,1096.43,61163,0
+TDW.US,D,20060405,000000,1101.53,1108.35,1076.46,1107.35,54140,0
+TDW.US,D,20060406,000000,1113.68,1117.36,1091.68,1107.78,71618,0
+TDW.US,D,20060407,000000,1104.44,1111.1,1081.7,1093.65,43813,0
+TDW.US,D,20060410,000000,1100.15,1112.86,1090.96,1111.1,65673,0
+TDW.US,D,20060411,000000,1116.21,1123.82,1073.51,1086.45,66368,0
+TDW.US,D,20060412,000000,1089.54,1105.23,1081.34,1089,49896,0
+TDW.US,D,20060413,000000,1079.76,1099.36,1067.86,1097.98,37387,0
+TDW.US,D,20060417,000000,1115.62,1118.17,1097.76,1116.77,49880,0
+TDW.US,D,20060418,000000,1119.91,1128.35,1111.89,1119.91,95598,0
+TDW.US,D,20060419,000000,1117,1165.34,1113.45,1163.2,138706,0
+TDW.US,D,20060420,000000,1158.3,1167.1,1130.68,1154.75,77042,0
+TDW.US,D,20060421,000000,1167.49,1194.29,1154.55,1176.11,71307,0
+TDW.US,D,20060424,000000,1172.23,1175.48,1152,1162.79,46387,0
+TDW.US,D,20060425,000000,1173.15,1184.33,1133.62,1147.68,67129,0
+TDW.US,D,20060426,000000,1151.3,1174.15,1132.65,1136.15,61000,0
+TDW.US,D,20060427,000000,1111.1,1144.18,1085.45,1117,67113,0
+TDW.US,D,20060428,000000,1122.46,1153.19,1122.46,1140.25,49870,0
+TDW.US,D,20060501,000000,1150.87,1175.91,1141.07,1163.99,48961,0
+TDW.US,D,20060502,000000,1170.81,1231.07,1168.44,1220.17,98183,0
+TDW.US,D,20060503,000000,1199.21,1199.21,1100.15,1112.25,167732,0
+TDW.US,D,20060504,000000,1092.11,1133.21,1090.96,1123.43,140718,0
+TDW.US,D,20060505,000000,1140.05,1146.76,1124.79,1130.27,92488,0
+TDW.US,D,20060508,000000,1120.5,1131.65,1109.34,1129.51,69545,0
+TDW.US,D,20060509,000000,1126.95,1141.63,1121.67,1124.79,70484,0
+TDW.US,D,20060510,000000,1119.91,1129.73,1110.9,1121.85,80245,0
+TDW.US,D,20060511,000000,1129.73,1134.61,1084.25,1089.74,96620,0
+TDW.US,D,20060512,000000,1085.65,1092.7,1047.47,1050.61,84847,0
+TDW.US,D,20060515,000000,1037.65,1041.8,1010.26,1026.13,71061,0
+TDW.US,D,20060516,000000,1030.99,1053.93,1020.44,1033.15,73855,0
+TDW.US,D,20060517,000000,1023.17,1041.17,1003.8,1011.84,74826,0
+TDW.US,D,20060518,000000,1010.64,1021.03,976.75,976.75,84724,0
+TDW.US,D,20060519,000000,966.61,988.94,951.53,971.71,103280,0
+TDW.US,D,20060522,000000,967.81,977.15,941.14,966.38,83728,0
+TDW.US,D,20060523,000000,980.88,1002.4,959.77,960.92,88734,0
+TDW.US,D,20060524,000000,952.5,972.3,925.13,946.83,95695,0
+TDW.US,D,20060525,000000,959.38,983.05,952.14,980.52,63845,0
+TDW.US,D,20060526,000000,984.83,986.95,973.07,984.25,39343,0
+TDW.US,D,20060530,000000,1000.5,1002.4,959.38,962.3,75301,0
+TDW.US,D,20060531,000000,962.3,997.91,957.62,993.03,65831,0
+TDW.US,D,20060601,000000,983.05,1001.65,973.68,991.67,57051,0
+TDW.US,D,20060602,000000,1004.97,1011.64,990.5,1008.9,45090,0
+TDW.US,D,20060605,000000,1018.68,1019.65,956.43,957.62,68472,0
+TDW.US,D,20060606,000000,951.53,980.14,940.96,955.82,66342,0
+TDW.US,D,20060607,000000,953.29,957.24,901.44,906.88,86737,0
+TDW.US,D,20060608,000000,885.93,910.41,853.82,907.67,131663,0
+TDW.US,D,20060609,000000,888.89,914.29,870.46,892.61,74008,0
+TDW.US,D,20060612,000000,893.74,900.02,828.19,833.88,113250,0
+TDW.US,D,20060613,000000,826.05,855.63,818.39,821.33,109384,0
+TDW.US,D,20060614,000000,829.36,857.18,829.16,850.88,78616,0
+TDW.US,D,20060615,000000,858.92,908.87,858.34,904.13,112310,0
+TDW.US,D,20060616,000000,895.55,909.25,878.12,903.59,78375,0
+TDW.US,D,20060619,000000,900.65,900.85,859.74,862.24,53829,0
+TDW.US,D,20060620,000000,869.9,882.81,843.43,846.19,52894,0
+TDW.US,D,20060621,000000,852.06,885.93,850.68,875.56,59324,0
+TDW.US,D,20060622,000000,875.77,885.93,864.97,877.51,49084,0
+TDW.US,D,20060623,000000,889.25,910.81,888.48,904.54,47996,0
+TDW.US,D,20060626,000000,894.76,910.59,885.34,909.66,39390,0
+TDW.US,D,20060627,000000,913.16,922.74,869.31,887.1,51781,0
+TDW.US,D,20060628,000000,892.03,907.47,880.06,905.35,52628,0
+TDW.US,D,20060629,000000,914.29,954.05,908.26,953.85,54109,0
+TDW.US,D,20060630,000000,956.22,972.1,944.1,963.27,47679,0
+TDW.US,D,20060703,000000,958.77,975.62,956.43,973.27,15318,0
+TDW.US,D,20060705,000000,964.44,966.79,929.8,957.24,50284,0
+TDW.US,D,20060706,000000,954.26,961.12,931.14,940.57,52398,0
+TDW.US,D,20060707,000000,945.45,949.38,911.78,912.78,41821,0
+TDW.US,D,20060710,000000,909.25,931.95,906.88,912.98,30993,0
+TDW.US,D,20060711,000000,917.88,938.84,907.27,936.06,41060,0
+TDW.US,D,20060712,000000,935.85,941.91,918.26,931.14,44518,0
+TDW.US,D,20060713,000000,931.54,939.35,893.97,901.78,84249,0
+TDW.US,D,20060714,000000,917.27,922.74,883.58,916.48,73273,0
+TDW.US,D,20060717,000000,906.5,907.27,863.64,869.9,87023,0
+TDW.US,D,20060718,000000,881.03,884.98,836.95,861.47,79744,0
+TDW.US,D,20060719,000000,862.24,875.77,849.12,874.01,73350,0
+TDW.US,D,20060720,000000,873.83,878.34,837.56,841.49,67118,0
+TDW.US,D,20060721,000000,841.08,842.08,817.62,819.36,86640,0
+TDW.US,D,20060724,000000,823.27,848.54,818.59,845.6,81941,0
+TDW.US,D,20060725,000000,860.89,879.09,854.2,878.34,61934,0
+TDW.US,D,20060726,000000,880.87,912.98,855.63,896.32,76409,0
+TDW.US,D,20060727,000000,910.41,933.12,885.93,889.88,89633,0
+TDW.US,D,20060728,000000,866.37,888.66,860.07,875.16,75219,0
+TDW.US,D,20060731,000000,888.28,938.63,887.53,934.12,86113,0
+TDW.US,D,20060801,000000,929.22,974.26,911.78,973.07,136305,0
+TDW.US,D,20060802,000000,982.85,1003.8,945.45,961.51,86670,0
+TDW.US,D,20060803,000000,947.6,964.65,939.96,950.76,77196,0
+TDW.US,D,20060804,000000,960.15,965.64,921.79,934.91,68283,0
+TDW.US,D,20060807,000000,942.72,953.67,925.49,946.65,62077,0
+TDW.US,D,20060808,000000,941.7,963.27,935.85,945.84,58109,0
+TDW.US,D,20060809,000000,955.64,970.31,946.65,954.46,49686,0
+TDW.US,D,20060810,000000,942.95,960.33,936.83,957.98,51111,0
+TDW.US,D,20060811,000000,960.33,965.44,936.06,953.11,60019,0
+TDW.US,D,20060814,000000,937.62,944.1,921.18,933.71,46898,0
+TDW.US,D,20060815,000000,942.72,947.03,931,943.71,47725,0
+TDW.US,D,20060816,000000,948.61,971.13,941.57,964.44,61837,0
+TDW.US,D,20060817,000000,954.46,957.8,937.82,947.6,75617,0
+TDW.US,D,20060818,000000,959.18,970.72,947.24,967.99,65801,0
+TDW.US,D,20060821,000000,972.84,993.23,971.28,981.87,64381,0
+TDW.US,D,20060822,000000,980.88,990.5,976.23,986.77,51111,0
+TDW.US,D,20060823,000000,984.83,986.19,950.76,955.45,52761,0
+TDW.US,D,20060824,000000,960.33,979.91,951.71,976.75,45008,0
+TDW.US,D,20060825,000000,984.83,1002.24,978.94,993.62,58982,0
+TDW.US,D,20060828,000000,984.04,985.01,949.76,953.85,54069,0
+TDW.US,D,20060829,000000,951.53,975.39,941.91,972.1,86936,0
+TDW.US,D,20060830,000000,969.73,971.71,918.4,936.83,94132,0
+TDW.US,D,20060831,000000,939.02,948.03,928.58,932.15,64365,0
+TDW.US,D,20060901,000000,939.22,958.35,935.85,958.35,39727,0
+TDW.US,D,20060905,000000,956.63,984.25,953.11,967.81,61812,0
+TDW.US,D,20060906,000000,952.34,958.14,924.11,927.03,52971,0
+TDW.US,D,20060907,000000,919.62,934.32,896.54,902.98,116478,0
+TDW.US,D,20060908,000000,906.5,914.7,869.67,871.64,87395,0
+TDW.US,D,20060911,000000,860.48,864,838.96,846.8,99940,0
+TDW.US,D,20060912,000000,842.89,858.52,827.4,838.19,111473,0
+TDW.US,D,20060913,000000,842.89,878.34,840.32,868.14,101548,0
+TDW.US,D,20060914,000000,865.79,874.23,836.95,842.08,71547,0
+TDW.US,D,20060915,000000,845.22,853.59,838.4,842.48,93831,0
+TDW.US,D,20060918,000000,850.88,869.67,850.12,862.42,98356,0
+TDW.US,D,20060919,000000,867.32,875.77,845.22,855.78,93979,0
+TDW.US,D,20060920,000000,851.31,862.85,829.36,833.07,101891,0
+TDW.US,D,20060921,000000,839.93,859.74,835.03,846.19,86078,0
+TDW.US,D,20060922,000000,853.44,853.44,827.4,836.95,67277,0
+TDW.US,D,20060925,000000,830.18,848.74,816.04,837.97,87058,0
+TDW.US,D,20060926,000000,835.85,869.11,830.92,858.92,79785,0
+TDW.US,D,20060927,000000,866.17,883.4,855.63,876.74,95455,0
+TDW.US,D,20060928,000000,873.22,883.2,863.21,869.49,84229,0
+TDW.US,D,20060929,000000,863.03,879.09,853.82,865.18,71802,0
+TDW.US,D,20061002,000000,861.65,868.52,844.25,847.75,65295,0
+TDW.US,D,20061003,000000,833.07,833.07,808.41,811.91,105022,0
+TDW.US,D,20061004,000000,816.4,823.67,784.36,811.35,152798,0
+TDW.US,D,20061005,000000,826.23,844.45,824.85,840.93,135544,0
+TDW.US,D,20061006,000000,836.41,852.28,819.77,844.25,94515,0
+TDW.US,D,20061009,000000,850.32,863.85,831.92,833.27,80030,0
+TDW.US,D,20061010,000000,828.39,860.28,825.86,847.75,81527,0
+TDW.US,D,20061011,000000,843.84,853.82,827.78,838.19,80225,0
+TDW.US,D,20061012,000000,843.07,856.55,839.32,855.63,80449,0
+TDW.US,D,20061013,000000,861.29,875.56,858.34,869.11,85756,0
+TDW.US,D,20061016,000000,872.61,889.45,869.31,886.92,84316,0
+TDW.US,D,20061017,000000,886.31,887.94,861.29,874.01,77936,0
+TDW.US,D,20061018,000000,874.98,883.58,856.17,870.66,77267,0
+TDW.US,D,20061019,000000,876.15,895.55,867.95,895.14,83708,0
+TDW.US,D,20061020,000000,900.85,900.85,878.34,888.48,103990,0
+TDW.US,D,20061023,000000,882.65,899.25,869.31,882.45,80255,0
+TDW.US,D,20061024,000000,878.12,922.19,873.22,917.88,112167,0
+TDW.US,D,20061025,000000,912.98,945.07,907.47,932.33,109797,0
+TDW.US,D,20061026,000000,938.84,951.53,933.12,950.15,109567,0
+TDW.US,D,20061027,000000,948.39,964.85,942.34,946.83,78850,0
+TDW.US,D,20061030,000000,938.84,962.3,933.71,951.91,91854,0
+TDW.US,D,20061031,000000,950.58,974.06,945.84,973.68,93601,0
+TDW.US,D,20061101,000000,976.93,978.37,954.69,964.65,105267,0
+TDW.US,D,20061102,000000,955.45,965.64,937.21,949.76,82451,0
+TDW.US,D,20061103,000000,961.91,1001.07,960.54,995.22,123945,0
+TDW.US,D,20061106,000000,993.62,1000.5,977.76,996.75,77829,0
+TDW.US,D,20061107,000000,1000.07,1007.32,985.01,997.18,68610,0
+TDW.US,D,20061108,000000,987.54,1020.44,982.26,1018.86,64795,0
+TDW.US,D,20061109,000000,1026.7,1048.44,1016.15,1025.14,82421,0
+TDW.US,D,20061110,000000,1018.09,1020.06,996.17,1006.35,52925,0
+TDW.US,D,20061113,000000,1000.3,1020.06,993.03,1012.02,61127,0
+TDW.US,D,20061114,000000,1014.75,1030.08,1008.9,1028.28,91839,0
+TDW.US,D,20061115,000000,1032.79,1053.14,1026.34,1041.8,71608,0
+TDW.US,D,20061116,000000,1045.3,1048.22,1001.84,1003.98,69805,0
+TDW.US,D,20061117,000000,1002.4,1025.75,998.49,1025.55,103719,0
+TDW.US,D,20061120,000000,1019.65,1034.96,1005.76,1022.38,73105,0
+TDW.US,D,20061121,000000,1026.9,1044.92,1023.17,1042.8,56510,0
+TDW.US,D,20061122,000000,1039.41,1042.39,1011.64,1031.6,67476,0
+TDW.US,D,20061124,000000,1033.54,1043.75,1030.45,1033.76,12983,0
+TDW.US,D,20061127,000000,1036.29,1037.49,1009.13,1013.22,81287,0
+TDW.US,D,20061128,000000,1016.15,1042.39,1015.77,1029.88,75582,0
+TDW.US,D,20061129,000000,1039.61,1076.46,1032.97,1072.92,79719,0
+TDW.US,D,20061130,000000,1068.99,1090.55,1060.18,1083.28,88208,0
+TDW.US,D,20061201,000000,1076.06,1082.31,1054.11,1078.02,90496,0
+TDW.US,D,20061204,000000,1070.95,1074.5,1053.55,1064.9,59258,0
+TDW.US,D,20061205,000000,1073.91,1079.17,1039.82,1048.65,91584,0
+TDW.US,D,20061206,000000,1046.52,1083.92,1042.19,1076.65,104235,0
+TDW.US,D,20061207,000000,1068.02,1070.95,1042.19,1044.11,88131,0
+TDW.US,D,20061208,000000,1053.93,1067.05,1043,1052.96,57189,0
+TDW.US,D,20061211,000000,1049.03,1055.1,1039.07,1041.98,41535,0
+TDW.US,D,20061212,000000,1041.17,1049.03,1019.85,1029.88,52986,0
+TDW.US,D,20061213,000000,1034.96,1051.42,1029.88,1041.6,52455,0
+TDW.US,D,20061214,000000,1049.41,1061.15,1042.39,1049.41,47786,0
+TDW.US,D,20061215,000000,1046.52,1053.55,1033.54,1041.6,59074,0
+TDW.US,D,20061218,000000,1039.61,1039.61,992.06,992.06,74744,0
+TDW.US,D,20061219,000000,976.75,1020.28,966.2,1007.14,104863,0
+TDW.US,D,20061220,000000,1009.47,1009.47,980.52,982.66,47888,0
+TDW.US,D,20061221,000000,986.59,991.67,959.59,961.12,56796,0
+TDW.US,D,20061222,000000,962.48,964.85,942.13,948.21,59171,0
+TDW.US,D,20061226,000000,947.03,954.46,927.23,939.02,30487,0
+TDW.US,D,20061227,000000,939.02,951.14,933.53,948.39,29787,0
+TDW.US,D,20061228,000000,949.92,970.15,949.38,961.91,62941,0
+TDW.US,D,20061229,000000,959.18,964.24,944.66,946.83,38879,0
+TDW.US,D,20070103,000000,935.85,939.76,906.68,915.31,88381,0
+TDW.US,D,20070104,000000,909.48,915.31,898.66,905.69,91834,0
+TDW.US,D,20070105,000000,888.1,918.6,888.1,907.85,76470,0
+TDW.US,D,20070108,000000,916.28,924.32,897.87,902.57,85424,0
+TDW.US,D,20070109,000000,893.74,923.3,892.03,916.28,143155,0
+TDW.US,D,20070110,000000,930.8,930.8,882.65,910.41,98693,0
+TDW.US,D,20070111,000000,880.26,891.8,847.2,857.18,312174,0
+TDW.US,D,20070112,000000,859.53,895.35,857.57,891.42,134089,0
+TDW.US,D,20070116,000000,920.23,921.18,885.55,897.31,152568,0
+TDW.US,D,20070117,000000,897.47,934.91,896.72,931.54,151311,0
+TDW.US,D,20070118,000000,931.54,939.58,905.35,916.89,105788,0
+TDW.US,D,20070119,000000,916.89,957.42,907.06,956.43,112024,0
+TDW.US,D,20070122,000000,963.27,966.38,935.09,944.86,87712,0
+TDW.US,D,20070123,000000,953.47,970.9,951.91,967.6,89817,0
+TDW.US,D,20070124,000000,983.82,983.82,946.06,974.81,104373,0
+TDW.US,D,20070125,000000,966,967.38,941.7,947.42,72476,0
+TDW.US,D,20070126,000000,953.47,955.82,933.53,940.78,76174,0
+TDW.US,D,20070129,000000,945.65,962.48,941.14,947.03,80419,0
+TDW.US,D,20070130,000000,958.35,1007.75,955.82,1003.03,119364,0
+TDW.US,D,20070131,000000,998.49,1014.75,982.66,1009.67,125304,0
+TDW.US,D,20070201,000000,1014.55,1018.86,991.47,1006.94,99378,0
+TDW.US,D,20070202,000000,1018.68,1021.23,997.39,1013.98,75531,0
+TDW.US,D,20070205,000000,1018.86,1024.78,1010.46,1013.01,70525,0
+TDW.US,D,20070206,000000,1019.65,1021.23,995.22,1012.83,83876,0
+TDW.US,D,20070207,000000,1018.68,1024.96,1001.65,1013.01,76409,0
+TDW.US,D,20070208,000000,1009.87,1023.56,995.22,1022.23,72706,0
+TDW.US,D,20070209,000000,1018.48,1023.96,1000.3,1008.9,59386,0
+TDW.US,D,20070212,000000,999.31,1003.24,992.67,1000.07,62433,0
+TDW.US,D,20070213,000000,1009.29,1026.13,1007.32,1025.75,61017,0
+TDW.US,D,20070214,000000,1033.38,1037.49,1017.1,1036.09,84550,0
+TDW.US,D,20070215,000000,1029.27,1046.12,1015.16,1036.9,98847,0
+TDW.US,D,20070216,000000,1038.3,1049.82,1033.76,1037.87,52751,0
+TDW.US,D,20070220,000000,1028.86,1041.4,1014.16,1035.91,56107,0
+TDW.US,D,20070221,000000,1030.99,1059.01,1021.03,1058.42,93193,0
+TDW.US,D,20070222,000000,1062.13,1075.88,1051.02,1070.95,103515,0
+TDW.US,D,20070223,000000,1075.88,1076.85,1058.22,1067.25,79157,0
+TDW.US,D,20070226,000000,1076.85,1082.31,1056.07,1064.68,76271,0
+TDW.US,D,20070227,000000,1040.43,1057.07,1012.4,1031.19,98075,0
+TDW.US,D,20070228,000000,1034.8,1040,1009.13,1017.53,134283,0
+TDW.US,D,20070301,000000,1007.32,1036.5,994.63,1025.14,78424,0
+TDW.US,D,20070302,000000,1019.65,1027.51,993.62,1005.58,89061,0
+TDW.US,D,20070305,000000,992.67,1027.08,987.18,1015.16,166088,0
+TDW.US,D,20070306,000000,1025.34,1043.93,1022.02,1035.5,85495,0
+TDW.US,D,20070307,000000,1035.5,1072.92,1023.96,1059.64,101906,0
+TDW.US,D,20070308,000000,1066.44,1072.92,1034.58,1049.03,85960,0
+TDW.US,D,20070309,000000,1056.28,1063.12,1037.08,1053.14,54324,0
+TDW.US,D,20070312,000000,1047.09,1068.99,1043.75,1062.35,80751,0
+TDW.US,D,20070313,000000,1052.33,1087.78,1039.07,1041.4,92667,0
+TDW.US,D,20070314,000000,1044.11,1062.13,1035.1,1051.94,83146,0
+TDW.US,D,20070315,000000,1049.41,1060.75,1041.4,1056.86,57159,0
+TDW.US,D,20070316,000000,1063.93,1063.93,1043.93,1050.2,58808,0
+TDW.US,D,20070319,000000,1058.63,1098.35,1058.63,1089.15,97677,0
+TDW.US,D,20070320,000000,1089.74,1101.53,1072.33,1091.53,95859,0
+TDW.US,D,20070321,000000,1096.61,1137.34,1094.66,1128.69,98057,0
+TDW.US,D,20070322,000000,1162.02,1162.02,1122.26,1131.65,71709,0
+TDW.US,D,20070323,000000,1135.56,1144.59,1130.68,1140.25,48700,0
+TDW.US,D,20070326,000000,1149.08,1154.14,1129.12,1153.19,47138,0
+TDW.US,D,20070327,000000,1146.15,1148.29,1130.84,1143.24,71429,0
+TDW.US,D,20070328,000000,1152,1161.62,1144.18,1152.38,108137,0
+TDW.US,D,20070329,000000,1161.03,1171.82,1147.14,1158.09,66383,0
+TDW.US,D,20070330,000000,1151.3,1155.18,1141.25,1146.96,57659,0
+TDW.US,D,20070402,000000,1145.74,1166.29,1141.43,1164.53,54728,0
+TDW.US,D,20070403,000000,1161.03,1168.84,1145.56,1163.99,49768,0
+TDW.US,D,20070404,000000,1159.67,1163.99,1146.55,1158.09,53455,0
+TDW.US,D,20070405,000000,1161.62,1167.49,1151.09,1153.19,75183,0
+TDW.US,D,20070409,000000,1159.06,1174.15,1148.29,1159.29,68738,0
+TDW.US,D,20070410,000000,1163.2,1185.48,1160.42,1183.14,79571,0
+TDW.US,D,20070411,000000,1179.25,1194.72,1174.74,1182.93,79546,0
+TDW.US,D,20070412,000000,1188.06,1204.7,1176.52,1201.74,45299,0
+TDW.US,D,20070413,000000,1201.74,1211.14,1192.37,1200.97,50504,0
+TDW.US,D,20070416,000000,1193.73,1210.37,1185.3,1208.38,67461,0
+TDW.US,D,20070417,000000,1215.25,1228.18,1206.03,1214.48,88120,0
+TDW.US,D,20070418,000000,1207.45,1212.69,1197.61,1204.9,70878,0
+TDW.US,D,20070419,000000,1196.05,1207.66,1190.41,1198.22,63949,0
+TDW.US,D,20070420,000000,1203.32,1223.87,1194.9,1206.64,57343,0
+TDW.US,D,20070423,000000,1208.79,1222.88,1204.29,1207.97,76085,0
+TDW.US,D,20070424,000000,1207.97,1227.17,1207.84,1226.24,75423,0
+TDW.US,D,20070425,000000,1228.59,1285.56,1225.43,1270.66,117350,0
+TDW.US,D,20070426,000000,1262.85,1285.92,1238.35,1281.81,122831,0
+TDW.US,D,20070427,000000,1273.57,1303.56,1266.55,1297.3,104452,0
+TDW.US,D,20070430,000000,1298.07,1302.97,1234.64,1237.58,136386,0
+TDW.US,D,20070501,000000,1235.41,1244.01,1210.95,1237.19,102269,0
+TDW.US,D,20070502,000000,1243.06,1259.53,1235.61,1257.56,69218,0
+TDW.US,D,20070503,000000,1254.63,1277.32,1249.14,1273.01,102162,0
+TDW.US,D,20070504,000000,1274,1284.79,1246,1255.98,93356,0
+TDW.US,D,20070507,000000,1252.44,1265.78,1243.43,1255.44,74304,0
+TDW.US,D,20070508,000000,1265.17,1265.17,1229.72,1257.92,76604,0
+TDW.US,D,20070509,000000,1257.92,1267.75,1239.72,1265.78,67052,0
+TDW.US,D,20070510,000000,1270.84,1272.62,1230.76,1234.05,63921,0
+TDW.US,D,20070511,000000,1240.9,1269.89,1236,1268.67,58724,0
+TDW.US,D,20070514,000000,1269.89,1277.86,1256.55,1266.35,50917,0
+TDW.US,D,20070515,000000,1268.67,1282.22,1257.34,1263.05,50994,0
+TDW.US,D,20070516,000000,1265.78,1271.85,1245.21,1270.66,61817,0
+TDW.US,D,20070517,000000,1272.24,1296.69,1265.78,1289.85,55951,0
+TDW.US,D,20070518,000000,1301.95,1315.28,1290.24,1315.28,59789,0
+TDW.US,D,20070521,000000,1316.45,1336.25,1305.88,1319,75785,0
+TDW.US,D,20070522,000000,1319,1321.6,1290.24,1294.55,61321,0
+TDW.US,D,20070523,000000,1299.02,1321.37,1294.55,1300.04,60340,0
+TDW.US,D,20070524,000000,1304.71,1311.62,1251.67,1257.76,77094,0
+TDW.US,D,20070525,000000,1274.41,1282.42,1263.48,1275.56,39423,0
+TDW.US,D,20070529,000000,1268.67,1286.13,1262.85,1273.41,40515,0
+TDW.US,D,20070530,000000,1261.47,1300.62,1257.92,1300.24,94367,0
+TDW.US,D,20070531,000000,1298.27,1317.47,1286.13,1292.2,55186,0
+TDW.US,D,20070601,000000,1301.03,1314.33,1293.58,1307.67,43250,0
+TDW.US,D,20070604,000000,1304.91,1344.47,1302.36,1342.94,63793,0
+TDW.US,D,20070605,000000,1336.25,1350.93,1326.27,1347.57,63457,0
+TDW.US,D,20070606,000000,1338.22,1347.57,1302.97,1309.05,90132,0
+TDW.US,D,20070607,000000,1299.02,1334.49,1283.78,1288.5,99638,0
+TDW.US,D,20070608,000000,1283.57,1299.63,1270.66,1297.3,56772,0
+TDW.US,D,20070611,000000,1293.76,1320.04,1288.29,1308.44,44069,0
+TDW.US,D,20070612,000000,1295.54,1300.04,1273.41,1274.2,90058,0
+TDW.US,D,20070613,000000,1282.02,1321.17,1277.55,1316.45,60673,0
+TDW.US,D,20070614,000000,1322.37,1355.04,1321.37,1355.04,78401,0
+TDW.US,D,20070615,000000,1360.33,1374.62,1353.87,1372.09,90056,0
+TDW.US,D,20070618,000000,1376,1381.87,1361.7,1376,51786,0
+TDW.US,D,20070619,000000,1366.58,1386.99,1356.22,1379.95,55565,0
+TDW.US,D,20070620,000000,1382.3,1393.07,1339.19,1341.18,61056,0
+TDW.US,D,20070621,000000,1350.93,1399.86,1346.03,1398.1,86774,0
+TDW.US,D,20070622,000000,1400.07,1409.69,1374.42,1403.43,113821,0
+TDW.US,D,20070625,000000,1390.06,1408.11,1377.76,1393.2,90772,0
+TDW.US,D,20070626,000000,1399.86,1402.82,1357.98,1369.52,88331,0
+TDW.US,D,20070627,000000,1360.73,1393.07,1346.03,1385.75,120595,0
+TDW.US,D,20070628,000000,1393.41,1406.35,1364.23,1369.11,56285,0
+TDW.US,D,20070629,000000,1378.93,1404.38,1373.24,1387.74,56500,0
+TDW.US,D,20070702,000000,1391.08,1405.4,1378.35,1401.45,66592,0
+TDW.US,D,20070703,000000,1407.52,1421.43,1401.11,1412.19,30299,0
+TDW.US,D,20070705,000000,1417.32,1433.37,1405.19,1428.45,67706,0
+TDW.US,D,20070706,000000,1438.09,1458.21,1434.12,1446.85,66495,0
+TDW.US,D,20070709,000000,1456.68,1481.31,1453.74,1472.51,67201,0
+TDW.US,D,20070710,000000,1467.65,1492.9,1453.9,1473.32,65785,0
+TDW.US,D,20070711,000000,1460.56,1484.68,1456.25,1479.57,67854,0
+TDW.US,D,20070712,000000,1488.97,1495.22,1458.21,1481.54,67634,0
+TDW.US,D,20070713,000000,1457.65,1502.67,1454.13,1492.69,47431,0
+TDW.US,D,20070716,000000,1492.9,1503.28,1467.43,1480.59,59606,0
+TDW.US,D,20070717,000000,1482.13,1512.25,1476.25,1478.99,85352,0
+TDW.US,D,20070718,000000,1475.26,1524.22,1471.74,1521.28,68942,0
+TDW.US,D,20070719,000000,1525.16,1556.51,1513.29,1552.4,77836,0
+TDW.US,D,20070720,000000,1554.54,1565.11,1505.63,1513.29,77996,0
+TDW.US,D,20070723,000000,1566.33,1566.33,1513.29,1524.8,77609,0
+TDW.US,D,20070724,000000,1509.74,1510.49,1471.54,1477.61,70235,0
+TDW.US,D,20070725,000000,1485.4,1524.8,1441.39,1505.63,99930,0
+TDW.US,D,20070726,000000,1487.97,1487.97,1360.91,1397.72,134285,0
+TDW.US,D,20070727,000000,1404.15,1427.91,1367.39,1368.18,108162,0
+TDW.US,D,20070730,000000,1372.86,1375.43,1315.91,1358.97,113828,0
+TDW.US,D,20070731,000000,1407.09,1407.09,1339.37,1339.55,65311,0
+TDW.US,D,20070801,000000,1339.55,1346.03,1271.25,1299.63,117469,0
+TDW.US,D,20070802,000000,1308.84,1332.53,1285.92,1302.16,98858,0
+TDW.US,D,20070803,000000,1304.55,1311.98,1250.54,1262.44,90039,0
+TDW.US,D,20070806,000000,1258.94,1270.27,1222.49,1253.25,116032,0
+TDW.US,D,20070807,000000,1245.59,1288.7,1229.18,1269.28,125508,0
+TDW.US,D,20070808,000000,1255.01,1301.44,1237.98,1281.63,107594,0
+TDW.US,D,20070809,000000,1248.1,1288.11,1223.28,1223.28,100513,0
+TDW.US,D,20070810,000000,1207.45,1297.3,1195.46,1275.56,92032,0
+TDW.US,D,20070813,000000,1295.14,1329.19,1292.38,1301.03,62843,0
+TDW.US,D,20070814,000000,1310.78,1319.41,1257.56,1259.91,58568,0
+TDW.US,D,20070815,000000,1262.05,1279.69,1213.89,1216.62,59681,0
+TDW.US,D,20070816,000000,1184.51,1207.05,1111.1,1151.09,143430,0
+TDW.US,D,20070817,000000,1154.14,1224.64,1154.14,1207.45,123588,0
+TDW.US,D,20070820,000000,1205.47,1234.46,1174.74,1218.56,79806,0
+TDW.US,D,20070821,000000,1207.66,1218.2,1191.35,1195.31,66327,0
+TDW.US,D,20070822,000000,1206.03,1237.4,1201.38,1228.77,57644,0
+TDW.US,D,20070823,000000,1241.1,1260.88,1226.58,1255.44,46709,0
+TDW.US,D,20070824,000000,1256.16,1272.06,1243.81,1269.1,49686,0
+TDW.US,D,20070827,000000,1270.09,1287.3,1261.87,1271.85,42041,0
+TDW.US,D,20070828,000000,1260.88,1267.95,1241.28,1244.01,42929,0
+TDW.US,D,20070829,000000,1253.25,1277.86,1238.55,1275.96,52424,0
+TDW.US,D,20070830,000000,1259.3,1275.56,1244.01,1268.33,46964,0
+TDW.US,D,20070831,000000,1285.34,1292.38,1273.41,1281.41,43440,0
+TDW.US,D,20070904,000000,1275.15,1318.82,1275.15,1306.49,52158,0
+TDW.US,D,20070905,000000,1301.03,1319.64,1286.94,1316.09,52761,0
+TDW.US,D,20070906,000000,1316.27,1339.55,1316.27,1325.48,48047,0
+TDW.US,D,20070907,000000,1306.9,1316.09,1297.12,1301.77,34052,0
+TDW.US,D,20070910,000000,1298.7,1298.7,1273.19,1286.94,56679,0
+TDW.US,D,20070911,000000,1290.03,1294.55,1239.93,1273.01,91977,0
+TDW.US,D,20070912,000000,1273.19,1284,1257.92,1266.01,53445,0
+TDW.US,D,20070913,000000,1268.67,1287.12,1260.07,1270.09,50008,0
+TDW.US,D,20070914,000000,1260.88,1267.75,1250.11,1256.95,52153,0
+TDW.US,D,20070917,000000,1248.53,1253.05,1223.69,1237.98,35993,0
+TDW.US,D,20070918,000000,1246.99,1259.91,1217.41,1255.01,51500,0
+TDW.US,D,20070919,000000,1266.35,1309.84,1266.35,1295.93,62879,0
+TDW.US,D,20070920,000000,1297.12,1313.15,1290.24,1307.28,37357,0
+TDW.US,D,20070921,000000,1307.46,1331.35,1307.46,1311.8,58936,0
+TDW.US,D,20070924,000000,1310.78,1313.54,1277.55,1286.13,38133,0
+TDW.US,D,20070925,000000,1273.19,1278.09,1262.05,1268.67,35646,0
+TDW.US,D,20070926,000000,1279.49,1288.11,1244.22,1253.05,45600,0
+TDW.US,D,20070927,000000,1261.26,1262.64,1243.61,1252.21,46489,0
+TDW.US,D,20070928,000000,1258.13,1266.16,1229.52,1230.35,42250,0
+TDW.US,D,20071001,000000,1224.64,1248.33,1207.45,1237.4,81323,0
+TDW.US,D,20071002,000000,1231.07,1243.25,1220.94,1240.31,69442,0
+TDW.US,D,20071003,000000,1236.43,1256.55,1223.87,1249.7,55259,0
+TDW.US,D,20071004,000000,1247.2,1255.6,1222.31,1248.73,48021,0
+TDW.US,D,20071005,000000,1249.32,1259.12,1232.09,1252.64,46295,0
+TDW.US,D,20071008,000000,1239.93,1243.25,1210.95,1213.69,37724,0
+TDW.US,D,20071009,000000,1218.75,1250.11,1209.8,1245.77,53461,0
+TDW.US,D,20071010,000000,1236,1259.71,1230.35,1252.21,61199,0
+TDW.US,D,20071011,000000,1263.66,1309.84,1246.43,1266.35,74346,0
+TDW.US,D,20071012,000000,1267.75,1282.6,1244.44,1253.25,36310,0
+TDW.US,D,20071015,000000,1269.28,1272.24,1252.05,1260.65,40958,0
+TDW.US,D,20071016,000000,1211.77,1223.08,1170.04,1174.74,178688,0
+TDW.US,D,20071017,000000,1176.52,1186.68,1162.38,1173.34,96676,0
+TDW.US,D,20071018,000000,1173.54,1174.74,1143.98,1156.69,96936,0
+TDW.US,D,20071019,000000,1146.76,1150.87,1105.46,1106.79,138307,0
+TDW.US,D,20071022,000000,1085.23,1122.26,1078.61,1110.09,100057,0
+TDW.US,D,20071023,000000,1121.31,1122.26,1089.54,1108.55,79840,0
+TDW.US,D,20071024,000000,1101.53,1123.82,1088.79,1116.59,86149,0
+TDW.US,D,20071025,000000,1123.03,1161.62,1107.02,1155.77,106043,0
+TDW.US,D,20071026,000000,1160.62,1166.11,1111.1,1128.54,119696,0
+TDW.US,D,20071029,000000,1119.5,1136.75,1091.68,1096,96558,0
+TDW.US,D,20071030,000000,1094.26,1094.26,1049.41,1052.96,91380,0
+TDW.US,D,20071031,000000,1074.5,1100.92,1057.45,1070.35,125799,0
+TDW.US,D,20071101,000000,1056.64,1078.23,1035.5,1053.7,105287,0
+TDW.US,D,20071102,000000,1060.18,1082.11,1035.71,1070.95,91430,0
+TDW.US,D,20071105,000000,1061.36,1062.74,1033.38,1038.08,88058,0
+TDW.US,D,20071106,000000,1043.54,1052.15,1019.47,1033.76,92311,0
+TDW.US,D,20071107,000000,1022.38,1038.08,1001.65,1005.18,91208,0
+TDW.US,D,20071108,000000,1010.03,1013.22,978.94,1004.61,98280,0
+TDW.US,D,20071109,000000,998.49,1009.87,979.91,987.75,81203,0
+TDW.US,D,20071112,000000,971.49,973.07,935.45,942.13,133008,0
+TDW.US,D,20071113,000000,946.65,974.6,939.76,966.2,93182,0
+TDW.US,D,20071114,000000,974.26,983.82,943.71,944.66,109542,0
+TDW.US,D,20071115,000000,945.45,946.26,910.59,918.4,115182,0
+TDW.US,D,20071116,000000,929.42,960.33,921.18,956.81,120290,0
+TDW.US,D,20071119,000000,978.76,993.23,943.71,957.98,151055,0
+TDW.US,D,20071120,000000,959.38,978.76,959.38,976.43,117864,0
+TDW.US,D,20071121,000000,993.62,1008.9,962.3,969.73,136203,0
+TDW.US,D,20071123,000000,973.68,1010.26,969.16,991.85,53018,0
+TDW.US,D,20071126,000000,1017.89,1031.98,988.33,990.09,99710,0
+TDW.US,D,20071127,000000,979.14,983.82,944.1,956.43,131800,0
+TDW.US,D,20071128,000000,965.64,979.14,943.33,963.7,107267,0
+TDW.US,D,20071129,000000,978.94,986.39,958.35,984.04,80362,0
+TDW.US,D,20071130,000000,992.06,992.06,947.8,957.24,104432,0
+TDW.US,D,20071203,000000,958.77,978.37,950.96,973.27,65957,0
+TDW.US,D,20071204,000000,962.88,987.38,962.88,987.38,81370,0
+TDW.US,D,20071205,000000,1001.84,1014.16,978.76,988.94,91206,0
+TDW.US,D,20071206,000000,989.71,1022.23,989.71,1012.4,110433,0
+TDW.US,D,20071207,000000,1016.33,1020.44,1006.35,1011.27,49793,0
+TDW.US,D,20071210,000000,1012.02,1024.78,1006.51,1018.3,62270,0
+TDW.US,D,20071211,000000,1022.79,1027.87,981.69,983.66,67635,0
+TDW.US,D,20071212,000000,1004.21,1031.82,1001.84,1025.14,80930,0
+TDW.US,D,20071213,000000,1018.48,1058.63,1008.75,1057.07,89646,0
+TDW.US,D,20071214,000000,1057.81,1058.85,1040.43,1054.54,90816,0
+TDW.US,D,20071217,000000,1047.47,1048.22,1012.83,1013.22,113722,0
+TDW.US,D,20071218,000000,1024.39,1034.8,1011.84,1034.19,46388,0
+TDW.US,D,20071219,000000,1033.97,1072.51,1033.54,1056.28,90990,0
+TDW.US,D,20071220,000000,1059.64,1062.74,1035.71,1062.74,65088,0
+TDW.US,D,20071221,000000,1075.88,1103.67,1074.86,1094.26,86010,0
+TDW.US,D,20071224,000000,1106.18,1108.73,1085.05,1091.91,37215,0
+TDW.US,D,20071226,000000,1093.11,1116.03,1086.65,1113.45,32183,0
+TDW.US,D,20071227,000000,1111.1,1114.78,1097.04,1101.33,33649,0
+TDW.US,D,20071228,000000,1114.4,1115.8,1094.87,1100.31,33855,0
+TDW.US,D,20071231,000000,1094.66,1100.31,1072.92,1074.09,44939,0
+TDW.US,D,20080102,000000,1072.15,1115.8,1072.15,1109.73,46929,0
+TDW.US,D,20080103,000000,1109.73,1115.8,1096.43,1101.33,42923,0
+TDW.US,D,20080104,000000,1087.01,1087.39,1062.13,1068.4,53696,0
+TDW.US,D,20080107,000000,1073.3,1073.69,1026.13,1039.82,68745,0
+TDW.US,D,20080108,000000,1048.44,1059.64,1013.6,1016.33,52956,0
+TDW.US,D,20080109,000000,1011.84,1040.43,1004.97,1035.71,60019,0
+TDW.US,D,20080110,000000,1027.87,1040.61,1012.2,1035.71,68217,0
+TDW.US,D,20080111,000000,1025.55,1063.93,1021.03,1041.8,71010,0
+TDW.US,D,20080114,000000,1051.22,1071.56,1048.65,1064.9,56993,0
+TDW.US,D,20080115,000000,1055.53,1056.64,1032.41,1047.09,100780,0
+TDW.US,D,20080116,000000,1040.83,1056.07,1004.41,1016.15,82830,0
+TDW.US,D,20080117,000000,1018.86,1040.43,971.92,983.05,71432,0
+TDW.US,D,20080118,000000,988.74,1000.68,959.59,994.84,70530,0
+TDW.US,D,20080122,000000,953.11,992.67,953.11,963.09,101003,0
+TDW.US,D,20080123,000000,930.01,964.85,906.88,943.89,167086,0
+TDW.US,D,20080124,000000,950.76,979.71,949,968.94,102169,0
+TDW.US,D,20080125,000000,979.91,1013.44,963.27,974.6,64125,0
+TDW.US,D,20080128,000000,976.75,1012.02,970.9,1004.21,84865,0
+TDW.US,D,20080129,000000,1011.64,1022.02,998.72,1007.14,41608,0
+TDW.US,D,20080130,000000,1003.24,1025.75,992.46,1001.47,55217,0
+TDW.US,D,20080131,000000,994,1045.1,978.94,1036.9,105062,0
+TDW.US,D,20080201,000000,1094.26,1094.26,1038.3,1065.31,159336,0
+TDW.US,D,20080204,000000,1069.19,1074.5,1024.19,1042.57,90910,0
+TDW.US,D,20080205,000000,1022.02,1042.8,1005.76,1011.45,80461,0
+TDW.US,D,20080206,000000,1022.02,1023.56,985.17,988.33,91050,0
+TDW.US,D,20080207,000000,984.25,1003.44,969.16,1002.4,84725,0
+TDW.US,D,20080208,000000,995.96,1011.45,983.05,1007.53,111026,0
+TDW.US,D,20080211,000000,1010.46,1043.93,1006.51,1041.01,69235,0
+TDW.US,D,20080212,000000,1047.47,1061.56,1006.74,1018.48,92637,0
+TDW.US,D,20080213,000000,1022.97,1054.9,1009.29,1052.73,65837,0
+TDW.US,D,20080214,000000,1056.28,1059.85,1024.55,1034.8,61228,0
+TDW.US,D,20080215,000000,1024.55,1055.33,1019.06,1055.33,69126,0
+TDW.US,D,20080219,000000,1073.91,1087.01,1062.13,1067.86,70816,0
+TDW.US,D,20080220,000000,1064.68,1086.65,1050.2,1083.28,72765,0
+TDW.US,D,20080221,000000,1087.39,1096,1055.53,1061.76,64076,0
+TDW.US,D,20080222,000000,1062.74,1077.01,1038.08,1074.5,58976,0
+TDW.US,D,20080225,000000,1082.31,1120.11,1075.67,1117,78380,0
+TDW.US,D,20080226,000000,1110.7,1142.26,1104.65,1130.84,61106,0
+TDW.US,D,20080227,000000,1117.15,1131.83,1113.84,1119.71,55895,0
+TDW.US,D,20080228,000000,1117.97,1145.18,1114.4,1135.92,53440,0
+TDW.US,D,20080229,000000,1122.82,1122.82,1091.68,1099.36,55349,0
+TDW.US,D,20080303,000000,1102.68,1130.68,1088.61,1113.45,47482,0
+TDW.US,D,20080304,000000,1112.46,1124.43,1078.77,1092.93,61051,0
+TDW.US,D,20080305,000000,1119.1,1119.1,1094.46,1110.29,59508,0
+TDW.US,D,20080306,000000,1105.8,1115.8,1077.41,1078.77,43613,0
+TDW.US,D,20080307,000000,1071.14,1080.75,1051.22,1060.39,48654,0
+TDW.US,D,20080310,000000,1059.44,1066.05,1036.5,1039.41,47514,0
+TDW.US,D,20080311,000000,1065.45,1076.85,1046.88,1060.75,62003,0
+TDW.US,D,20080312,000000,1065.11,1067.86,1015.97,1016.94,87076,0
+TDW.US,D,20080313,000000,1006.35,1044.11,993.23,1039.41,46272,0
+TDW.US,D,20080314,000000,1047.47,1051.42,1011.84,1023.17,56599,0
+TDW.US,D,20080317,000000,999.31,1010.85,965.84,978.37,52665,0
+TDW.US,D,20080318,000000,999.89,1012.83,983.05,1007.75,60251,0
+TDW.US,D,20080319,000000,992.26,1005.76,957.24,958.57,70145,0
+TDW.US,D,20080320,000000,949.38,965.64,935.09,958.95,86053,0
+TDW.US,D,20080324,000000,962.88,1029.07,962.88,1016.33,75394,0
+TDW.US,D,20080325,000000,1015.77,1051.02,1014.16,1042.8,57830,0
+TDW.US,D,20080326,000000,1037.65,1047.09,1027.87,1032.61,74525,0
+TDW.US,D,20080327,000000,1046.52,1079.56,1037.65,1057.63,66485,0
+TDW.US,D,20080328,000000,1061.15,1067.25,1042.39,1053.14,49743,0
+TDW.US,D,20080331,000000,1059.21,1080.57,1054.7,1078.97,56675,0
+TDW.US,D,20080401,000000,1091.14,1107.35,1062.94,1107.35,53404,0
+TDW.US,D,20080402,000000,1105.64,1138.13,1094.66,1129.3,47078,0
+TDW.US,D,20080403,000000,1119.5,1135.92,1110.7,1117.36,37773,0
+TDW.US,D,20080404,000000,1119.91,1139.26,1113.45,1122.05,42111,0
+TDW.US,D,20080407,000000,1130.68,1149.08,1118.55,1133.62,45085,0
+TDW.US,D,20080408,000000,1125.8,1158.68,1121.31,1135.56,47635,0
+TDW.US,D,20080409,000000,1135.92,1139.13,1094.26,1096.2,84969,0
+TDW.US,D,20080410,000000,1091.53,1104.24,1081.34,1104.24,46288,0
+TDW.US,D,20080411,000000,1094.46,1095.64,1078.97,1084.89,32009,0
+TDW.US,D,20080414,000000,1088.79,1103.25,1078.23,1100.69,45322,0
+TDW.US,D,20080415,000000,1104.24,1127.72,1102.27,1124.58,60319,0
+TDW.US,D,20080416,000000,1131.04,1160.04,1112.07,1160.04,51197,0
+TDW.US,D,20080417,000000,1157.71,1202.94,1151.09,1198.04,116339,0
+TDW.US,D,20080418,000000,1210.37,1227.6,1187.45,1225.07,77231,0
+TDW.US,D,20080421,000000,1218.02,1264.97,1213.89,1264.97,70004,0
+TDW.US,D,20080422,000000,1252.05,1252.05,1230.76,1241.91,65777,0
+TDW.US,D,20080423,000000,1241.91,1248.1,1193.73,1210.14,63932,0
+TDW.US,D,20080424,000000,1208.99,1226.58,1175.14,1222.49,76377,0
+TDW.US,D,20080425,000000,1228.18,1246.43,1216.62,1239.14,55515,0
+TDW.US,D,20080428,000000,1245.21,1245.21,1214.66,1239.14,48451,0
+TDW.US,D,20080429,000000,1231.3,1235.41,1218.97,1228.18,85474,0
+TDW.US,D,20080430,000000,1236.43,1290.82,1232.9,1276.94,112095,0
+TDW.US,D,20080501,000000,1270.66,1270.66,1230.76,1238.55,81333,0
+TDW.US,D,20080502,000000,1242.86,1275.76,1242.86,1272.44,78577,0
+TDW.US,D,20080505,000000,1219.76,1229.18,1117.56,1146.35,278115,0
+TDW.US,D,20080506,000000,1143.24,1169.25,1119.91,1129.3,146477,0
+TDW.US,D,20080507,000000,1133.21,1163.99,1105.8,1150.66,146557,0
+TDW.US,D,20080508,000000,1151.61,1155.54,1133.62,1150.26,117441,0
+TDW.US,D,20080509,000000,1154.55,1172.23,1126.75,1170.38,99709,0
+TDW.US,D,20080512,000000,1169.63,1173.95,1139.26,1147.14,62685,0
+TDW.US,D,20080513,000000,1143.35,1177.85,1127.93,1174.74,77860,0
+TDW.US,D,20080514,000000,1180.02,1189.59,1156.33,1160.42,66834,0
+TDW.US,D,20080515,000000,1168.44,1222.67,1168.44,1216.44,92309,0
+TDW.US,D,20080516,000000,1249.7,1264.56,1217.62,1255.01,87214,0
+TDW.US,D,20080519,000000,1253.05,1320.76,1250.72,1300.04,88996,0
+TDW.US,D,20080520,000000,1295.34,1326.07,1283.57,1320.99,58754,0
+TDW.US,D,20080521,000000,1314.71,1366.58,1314.71,1334.9,97594,0
+TDW.US,D,20080522,000000,1333.91,1344.07,1289.06,1313.15,74041,0
+TDW.US,D,20080523,000000,1313.15,1324.87,1270.48,1294.93,59730,0
+TDW.US,D,20080527,000000,1300.44,1323.16,1273.01,1317.85,82162,0
+TDW.US,D,20080528,000000,1305.88,1339.96,1296.9,1334.11,112350,0
+TDW.US,D,20080529,000000,1326.27,1346.85,1296.9,1308.23,88341,0
+TDW.US,D,20080530,000000,1313.15,1351.9,1297.66,1337.81,71400,0
+TDW.US,D,20080602,000000,1333.5,1333.5,1290.82,1304.35,84412,0
+TDW.US,D,20080603,000000,1300.04,1328.26,1280.07,1285.92,83409,0
+TDW.US,D,20080604,000000,1275.15,1331.72,1270.84,1301.23,93556,0
+TDW.US,D,20080605,000000,1312.16,1374.62,1308.66,1374.05,67903,0
+TDW.US,D,20080606,000000,1383.85,1396.77,1343.68,1344.47,69466,0
+TDW.US,D,20080609,000000,1354.07,1376.76,1329.57,1342.74,66504,0
+TDW.US,D,20080610,000000,1342.74,1355.65,1296.9,1315.71,94282,0
+TDW.US,D,20080611,000000,1316.09,1333.91,1282.22,1320.04,90820,0
+TDW.US,D,20080612,000000,1322.93,1328.44,1278.09,1284.79,79796,0
+TDW.US,D,20080613,000000,1291.23,1315.12,1280.28,1287.89,71728,0
+TDW.US,D,20080616,000000,1285.72,1308.84,1276.94,1295.34,67234,0
+TDW.US,D,20080617,000000,1292.38,1310.78,1274.79,1286.71,84356,0
+TDW.US,D,20080618,000000,1277.7,1319.64,1277.7,1315.48,86824,0
+TDW.US,D,20080619,000000,1317.67,1341.18,1256.16,1268.49,105076,0
+TDW.US,D,20080620,000000,1271.85,1297.66,1246.79,1249.55,101088,0
+TDW.US,D,20080623,000000,1247.38,1290.82,1247.38,1280.84,67409,0
+TDW.US,D,20080624,000000,1277.55,1277.86,1249.7,1256.16,54583,0
+TDW.US,D,20080625,000000,1255.78,1269.48,1209.98,1257.13,79099,0
+TDW.US,D,20080626,000000,1247.94,1273.41,1226.96,1260.65,77725,0
+TDW.US,D,20080627,000000,1263.05,1276.17,1243.43,1257.76,58756,0
+TDW.US,D,20080630,000000,1263.82,1293.58,1259.91,1273.19,59951,0
+TDW.US,D,20080701,000000,1267.34,1271.25,1235.61,1265.78,67719,0
+TDW.US,D,20080702,000000,1268.67,1289.42,1198.6,1199.96,91532,0
+TDW.US,D,20080703,000000,1194.72,1210.95,1159.47,1174.74,48894,0
+TDW.US,D,20080707,000000,1177.06,1198.83,1153.19,1169.63,75072,0
+TDW.US,D,20080708,000000,1156.33,1162.02,1116.77,1143.57,90901,0
+TDW.US,D,20080709,000000,1146.15,1193.52,1140.05,1146.96,81071,0
+TDW.US,D,20080710,000000,1153.19,1177.29,1126.75,1174.94,71697,0
+TDW.US,D,20080711,000000,1167.31,1217.01,1161.62,1183.54,57881,0
+TDW.US,D,20080714,000000,1194.72,1221.12,1179.82,1189.19,48694,0
+TDW.US,D,20080715,000000,1181.58,1187.45,1141.63,1160.83,65638,0
+TDW.US,D,20080716,000000,1160.24,1163.99,1107.35,1146.55,83542,0
+TDW.US,D,20080717,000000,1142.42,1191.74,1126.59,1147.89,87759,0
+TDW.US,D,20080718,000000,1160.24,1193.52,1148.68,1152.99,61069,0
+TDW.US,D,20080721,000000,1157.89,1193.73,1132.06,1190.99,49483,0
+TDW.US,D,20080722,000000,1179.43,1194.09,1143.98,1153.6,68418,0
+TDW.US,D,20080723,000000,1152.38,1168.3,1116.03,1123.64,98571,0
+TDW.US,D,20080724,000000,1126.59,1149.47,1092.29,1129.73,99120,0
+TDW.US,D,20080725,000000,1131.43,1154.14,1120.29,1133.39,56544,0
+TDW.US,D,20080728,000000,1140.66,1149.85,1113.84,1134.61,65125,0
+TDW.US,D,20080729,000000,1132.06,1157.48,1118.92,1145.18,84480,0
+TDW.US,D,20080730,000000,1152.61,1211.77,1139.89,1210.37,76942,0
+TDW.US,D,20080731,000000,1185.3,1215.25,1170.24,1173.54,74133,0
+TDW.US,D,20080801,000000,1168.44,1168.44,1077.41,1087.01,162494,0
+TDW.US,D,20080804,000000,1096.81,1099.56,1054.7,1063.53,126699,0
+TDW.US,D,20080805,000000,1065.45,1082.9,1042.19,1079.35,85527,0
+TDW.US,D,20080806,000000,1091.53,1097.76,1052.33,1089.54,94339,0
+TDW.US,D,20080807,000000,1088,1108.35,1079.99,1083.1,54744,0
+TDW.US,D,20080808,000000,1069.42,1095.05,1035.91,1076.24,68505,0
+TDW.US,D,20080811,000000,1075.67,1097.76,1062.74,1090.35,53750,0
+TDW.US,D,20080812,000000,1093.65,1106.79,1072.51,1074.86,46387,0
+TDW.US,D,20080813,000000,1077.62,1129.91,1075.67,1117.97,63150,0
+TDW.US,D,20080814,000000,1099.16,1125.8,1099.16,1108.73,42716,0
+TDW.US,D,20080815,000000,1107.02,1107.02,1072.92,1094.08,38326,0
+TDW.US,D,20080818,000000,1104.44,1113.25,1069.19,1073.91,44046,0
+TDW.US,D,20080819,000000,1074.09,1103.06,1070.95,1098.98,38457,0
+TDW.US,D,20080820,000000,1110.49,1125.4,1087.19,1125.4,48324,0
+TDW.US,D,20080821,000000,1155.18,1168.1,1121.47,1158.86,50921,0
+TDW.US,D,20080822,000000,1160.04,1160.04,1113.25,1124.04,31848,0
+TDW.US,D,20080825,000000,1134.05,1137.14,1101.33,1114.06,27009,0
+TDW.US,D,20080826,000000,1120.9,1141.07,1115.39,1137.52,25773,0
+TDW.US,D,20080827,000000,1145.18,1172.43,1145.18,1169.02,46064,0
+TDW.US,D,20080828,000000,1177.29,1180.81,1148.68,1175.32,46227,0
+TDW.US,D,20080829,000000,1179.03,1187.85,1164.73,1187.85,44891,0
+TDW.US,D,20080902,000000,1168.64,1168.64,1123.43,1126.59,67566,0
+TDW.US,D,20080903,000000,1124.25,1133.39,1081.34,1086.83,68092,0
+TDW.US,D,20080904,000000,1086.83,1096.43,1057.45,1089.36,72201,0
+TDW.US,D,20080905,000000,1085.65,1098.98,1057.63,1070.55,54889,0
+TDW.US,D,20080908,000000,1070.73,1101.87,1063.73,1079.56,83299,0
+TDW.US,D,20080909,000000,1075.88,1113.68,1039.07,1070.95,194791,0
+TDW.US,D,20080910,000000,1068.61,1116.03,1059.98,1106.18,135396,0
+TDW.US,D,20080911,000000,1101.66,1127.32,1083.1,1126.95,117008,0
+TDW.US,D,20080912,000000,1123.03,1178.62,1116.03,1162.02,74297,0
+TDW.US,D,20080915,000000,1131.83,1164.91,1096.43,1116.77,92505,0
+TDW.US,D,20080916,000000,1025.34,1143.57,1025.34,1137.52,150113,0
+TDW.US,D,20080917,000000,1130.48,1170.24,1076.65,1093.26,80696,0
+TDW.US,D,20080918,000000,1107.78,1158.86,1090.15,1150.05,91896,0
+TDW.US,D,20080919,000000,1169.63,1225.23,1155.38,1221.91,104345,0
+TDW.US,D,20080922,000000,1222.31,1259.3,1199.57,1226.96,53145,0
+TDW.US,D,20080923,000000,1234.64,1236,1171.39,1188.06,65136,0
+TDW.US,D,20080924,000000,1188.44,1208.99,1137.91,1148.68,65030,0
+TDW.US,D,20080925,000000,1152.61,1167.89,1123.23,1140.66,70368,0
+TDW.US,D,20080926,000000,1115.21,1132.26,1098.75,1119.71,76737,0
+TDW.US,D,20080929,000000,1104.24,1107.99,991.47,1019.06,121134,0
+TDW.US,D,20080930,000000,1034.37,1089.74,1028.05,1083.92,64204,0
+TDW.US,D,20081001,000000,1066.64,1082.9,1032.79,1049.03,81959,0
+TDW.US,D,20081002,000000,1044.92,1044.92,971.13,977.36,96190,0
+TDW.US,D,20081003,000000,986.59,1034.37,967.81,976.23,71772,0
+TDW.US,D,20081006,000000,936.26,951.35,843.43,923.93,97309,0
+TDW.US,D,20081007,000000,950.15,956.43,858.52,858.52,81236,0
+TDW.US,D,20081008,000000,838.4,902.98,802.92,855.42,111369,0
+TDW.US,D,20081009,000000,875.97,890.85,790.01,790.01,77024,0
+TDW.US,D,20081010,000000,760.04,773.16,674.3,718.54,157351,0
+TDW.US,D,20081013,000000,748.28,842.66,735.77,842.66,75516,0
+TDW.US,D,20081014,000000,867.14,891.42,786.69,838.4,83455,0
+TDW.US,D,20081015,000000,815.84,834.29,743.99,763.59,116094,0
+TDW.US,D,20081016,000000,765.55,781.15,689.36,739.47,182444,0
+TDW.US,D,20081017,000000,718.13,759.07,700.11,721.09,146998,0
+TDW.US,D,20081020,000000,727.12,781.15,724.03,780.77,77339,0
+TDW.US,D,20081021,000000,772.57,818.01,750.67,780.59,66717,0
+TDW.US,D,20081022,000000,763.38,774.15,690.34,714.23,73562,0
+TDW.US,D,20081023,000000,718.72,741.82,665.68,712.31,94452,0
+TDW.US,D,20081024,000000,675.48,707.79,654.73,702.64,95202,0
+TDW.US,D,20081027,000000,659.24,702.85,636.91,682.68,104296,0
+TDW.US,D,20081028,000000,699.93,766.14,666.45,766.14,108474,0
+TDW.US,D,20081029,000000,769.03,839.73,756.52,797.05,101361,0
+TDW.US,D,20081030,000000,817.04,841.87,775.15,836.61,54292,0
+TDW.US,D,20081031,000000,806.63,877.91,788.65,853.82,71234,0
+TDW.US,D,20081103,000000,849.73,856.78,808.64,816.04,53169,0
+TDW.US,D,20081104,000000,834.83,902.75,834.83,898.08,78987,0
+TDW.US,D,20081105,000000,882.02,899.84,852.28,875.36,69467,0
+TDW.US,D,20081106,000000,867.95,876.94,802.31,816.22,71308,0
+TDW.US,D,20081107,000000,822.91,844.45,804.89,835.21,41815,0
+TDW.US,D,20081110,000000,872.83,881.03,800.98,819.36,37952,0
+TDW.US,D,20081111,000000,790.8,810.74,776.86,792.96,74531,0
+TDW.US,D,20081112,000000,771.24,785.11,728.52,734.21,60846,0
+TDW.US,D,20081113,000000,740.1,803.71,685.25,803.71,81120,0
+TDW.US,D,20081114,000000,780.07,825.44,750.83,779.05,107601,0
+TDW.US,D,20081117,000000,773.57,780.77,727.95,728.7,69641,0
+TDW.US,D,20081118,000000,730.69,745.16,704.65,733.44,88904,0
+TDW.US,D,20081119,000000,732.79,744.6,686.63,688.21,64125,0
+TDW.US,D,20081120,000000,676.06,691.1,614.94,615.59,105588,0
+TDW.US,D,20081121,000000,643.5,672.34,614.35,668.97,87153,0
+TDW.US,D,20081124,000000,690.34,743.58,673.29,729.33,69007,0
+TDW.US,D,20081125,000000,735.36,757.31,711.49,741.44,102186,0
+TDW.US,D,20081126,000000,732.06,790.98,728.93,789.37,47013,0
+TDW.US,D,20081128,000000,775.92,777.86,759.25,772.94,16519,0
+TDW.US,D,20081201,000000,737.33,737.71,686.63,686.81,88075,0
+TDW.US,D,20081202,000000,698.55,726.42,679.2,695.42,74696,0
+TDW.US,D,20081203,000000,674.3,702.85,655.31,689.18,80752,0
+TDW.US,D,20081204,000000,666.06,691.33,627.29,643.16,51490,0
+TDW.US,D,20081205,000000,629.05,682.55,618.89,680.22,72775,0
+TDW.US,D,20081208,000000,697.22,747.92,696.82,732.63,77423,0
+TDW.US,D,20081209,000000,725.58,760.81,715.04,728.32,59171,0
+TDW.US,D,20081210,000000,762.39,778.26,742.84,772.57,38067,0
+TDW.US,D,20081211,000000,775.15,795.88,739.11,747.92,47311,0
+TDW.US,D,20081212,000000,705.98,743.4,701.13,735,59206,0
+TDW.US,D,20081215,000000,743.99,784.54,731.66,747.71,39348,0
+TDW.US,D,20081216,000000,759.25,796.49,754.58,795.09,37469,0
+TDW.US,D,20081217,000000,785.11,826.23,778.26,799.35,53453,0
+TDW.US,D,20081218,000000,800.8,800.8,736.17,743.76,69853,0
+TDW.US,D,20081219,000000,743.76,776.68,739.9,756.14,61969,0
+TDW.US,D,20081222,000000,757.69,760.04,709.94,722.63,35038,0
+TDW.US,D,20081223,000000,736.35,743.4,710.55,718.13,33612,0
+TDW.US,D,20081224,000000,713.86,733.44,709.55,728.32,15927,0
+TDW.US,D,20081226,000000,732.79,751.24,725.18,748.91,15761,0
+TDW.US,D,20081229,000000,765.73,770.61,746.72,755.93,29503,0
+TDW.US,D,20081230,000000,754.96,775.33,743.4,773.95,39465,0
+TDW.US,D,20081231,000000,769.46,797.8,760.65,788.47,40409,0
+TDW.US,D,20090102,000000,797.05,834.08,781.15,823.27,41684,0
+TDW.US,D,20090105,000000,814.48,872.43,805.29,845.4,60115,0
+TDW.US,D,20090106,000000,867.75,876.74,845.04,852.06,53645,0
+TDW.US,D,20090107,000000,841.87,841.87,796.87,809.99,47276,0
+TDW.US,D,20090108,000000,819.77,819.77,793.91,818.93,31196,0
+TDW.US,D,20090109,000000,820.74,820.74,769.66,777.86,35328,0
+TDW.US,D,20090112,000000,756.34,765.73,744.37,753.02,40368,0
+TDW.US,D,20090113,000000,752.21,787.84,752.21,783.93,43341,0
+TDW.US,D,20090114,000000,769.03,771.4,726.94,733.62,69115,0
+TDW.US,D,20090115,000000,717.77,762.39,717.77,750.47,40970,0
+TDW.US,D,20090116,000000,742.23,766.7,730.51,753.99,54999,0
+TDW.US,D,20090120,000000,747.55,763,704.88,705.83,36213,0
+TDW.US,D,20090121,000000,714.23,759.66,709.73,755.35,63105,0
+TDW.US,D,20090122,000000,743.22,755.35,712.08,722.11,46774,0
+TDW.US,D,20090123,000000,706.98,780.77,689.36,760.22,63680,0
+TDW.US,D,20090126,000000,756.52,799.35,753.58,769.23,51467,0
+TDW.US,D,20090127,000000,776.12,789.37,758.89,784.9,60225,0
+TDW.US,D,20090128,000000,832.07,841.67,816.61,834.83,122997,0
+TDW.US,D,20090129,000000,821.33,842.08,800.39,827.96,82874,0
+TDW.US,D,20090130,000000,833.07,853.05,809.61,814.66,88541,0
+TDW.US,D,20090202,000000,791.95,815.27,779.64,790.39,86695,0
+TDW.US,D,20090203,000000,799.22,799.22,772.37,790.01,102031,0
+TDW.US,D,20090204,000000,796.1,827.22,787.66,815.05,57957,0
+TDW.US,D,20090205,000000,809.99,847.56,797.05,841.29,42796,0
+TDW.US,D,20090206,000000,838.78,859.33,825.25,852.67,59952,0
+TDW.US,D,20090209,000000,867.75,889.25,847.75,861.65,60978,0
+TDW.US,D,20090210,000000,863.44,875.16,816.04,825.03,49965,0
+TDW.US,D,20090211,000000,836.82,853.23,799.78,824.46,44686,0
+TDW.US,D,20090212,000000,805.88,823.09,793.91,822.52,54320,0
+TDW.US,D,20090213,000000,828.78,844.63,819.56,822.32,35989,0
+TDW.US,D,20090217,000000,792.76,805.88,783.35,794.3,74106,0
+TDW.US,D,20090218,000000,768.46,776.86,735.36,746.54,92969,0
+TDW.US,D,20090219,000000,763.95,770.43,743.58,748.28,56659,0
+TDW.US,D,20090220,000000,731.25,752.79,709.55,735.56,46654,0
+TDW.US,D,20090223,000000,742.45,748.91,693.65,695.42,58418,0
+TDW.US,D,20090224,000000,708.15,744.19,696.64,739.31,73866,0
+TDW.US,D,20090225,000000,737.71,746.34,702.1,715.4,63583,0
+TDW.US,D,20090226,000000,730.3,742.45,715.81,718,67080,0
+TDW.US,D,20090227,000000,702.1,718.72,690.34,691.53,85239,0
+TDW.US,D,20090302,000000,663.53,669.99,618.89,620.83,105127,0
+TDW.US,D,20090303,000000,633.36,651.56,620.83,629.25,77376,0
+TDW.US,D,20090304,000000,641,677.01,641,662.34,70174,0
+TDW.US,D,20090305,000000,648.04,665.29,611.05,617.72,79341,0
+TDW.US,D,20090306,000000,633.16,643.93,608.68,627.9,71437,0
+TDW.US,D,20090309,000000,613.2,657.03,613.2,629.05,57944,0
+TDW.US,D,20090310,000000,643.37,669.63,643.37,657.03,69412,0
+TDW.US,D,20090311,000000,658.86,659.06,621.04,628.49,79709,0
+TDW.US,D,20090312,000000,630.63,675.66,625.35,669.79,61431,0
+TDW.US,D,20090313,000000,672.34,690.76,669.4,676.06,55190,0
+TDW.US,D,20090316,000000,680.96,713.46,667.26,688.01,51185,0
+TDW.US,D,20090317,000000,687.6,723.46,676.06,723.03,58724,0
+TDW.US,D,20090318,000000,717.59,758.1,704.45,747.33,69503,0
+TDW.US,D,20090319,000000,757.69,806.42,749.47,775.92,87145,0
+TDW.US,D,20090320,000000,776.28,776.28,710.91,717.18,89573,0
+TDW.US,D,20090323,000000,733.01,775.15,728.7,775.15,72881,0
+TDW.US,D,20090324,000000,763.59,763.59,741.21,744.37,59024,0
+TDW.US,D,20090325,000000,743.04,771.81,728.52,756.7,61368,0
+TDW.US,D,20090326,000000,775.15,778.26,748.1,762.77,78860,0
+TDW.US,D,20090327,000000,744.8,772.37,736.17,759.07,62511,0
+TDW.US,D,20090330,000000,735.99,747.15,715.22,729.49,38983,0
+TDW.US,D,20090331,000000,740.26,753.02,723.66,726.94,63037,0
+TDW.US,D,20090401,000000,709.55,753.99,697.97,745.16,50364,0
+TDW.US,D,20090402,000000,766.14,801.41,764.54,781.95,74267,0
+TDW.US,D,20090403,000000,782.6,801.61,758.89,797.44,50543,0
+TDW.US,D,20090406,000000,782.37,784.9,765.33,778.26,34262,0
+TDW.US,D,20090407,000000,754.96,765.33,744.37,749.29,41423,0
+TDW.US,D,20090408,000000,756.14,766.91,737.33,766.52,39535,0
+TDW.US,D,20090409,000000,794.3,818.39,783.35,817.24,47647,0
+TDW.US,D,20090413,000000,805.5,825.25,787.07,818.01,50462,0
+TDW.US,D,20090414,000000,814.85,831.53,792.96,818.01,49818,0
+TDW.US,D,20090415,000000,816.4,820.92,801.91,814.85,39814,0
+TDW.US,D,20090416,000000,825.03,843.27,806.42,836.23,55256,0
+TDW.US,D,20090417,000000,839.73,853.23,833.65,844.85,56370,0
+TDW.US,D,20090420,000000,827.96,834.08,804.89,810.94,44047,0
+TDW.US,D,20090421,000000,805.09,866.37,801.75,862.63,69942,0
+TDW.US,D,20090422,000000,850.68,886.92,847,864.59,74025,0
+TDW.US,D,20090423,000000,881.62,881.62,822.52,850.88,66402,0
+TDW.US,D,20090424,000000,862.85,892.61,862.85,885.55,36738,0
+TDW.US,D,20090427,000000,862.06,864.39,839.53,851.85,36035,0
+TDW.US,D,20090428,000000,836.95,853.05,829.95,838.19,51711,0
+TDW.US,D,20090429,000000,845.4,865.4,833.27,854.02,47063,0
+TDW.US,D,20090430,000000,866.17,877.28,825.25,846.8,69802,0
+TDW.US,D,20090501,000000,846.8,874.98,825.64,858.52,64960,0
+TDW.US,D,20090504,000000,875.16,893.18,849.33,889.45,51031,0
+TDW.US,D,20090505,000000,889.45,889.45,848.94,869.11,56842,0
+TDW.US,D,20090506,000000,885.34,908.46,873.83,903.59,55940,0
+TDW.US,D,20090507,000000,916.1,926.28,858.34,872.43,55181,0
+TDW.US,D,20090508,000000,878.34,928.04,878.34,923.93,51423,0
+TDW.US,D,20090511,000000,908.08,908.67,882.02,891.8,59578,0
+TDW.US,D,20090512,000000,900.65,909.8,872.04,905.69,79345,0
+TDW.US,D,20090513,000000,937.21,937.21,860.28,864.21,112723,0
+TDW.US,D,20090514,000000,859.92,860.48,830.34,852.28,67615,0
+TDW.US,D,20090515,000000,844.04,858.52,827.96,839.53,71365,0
+TDW.US,D,20090518,000000,851.65,877.51,850.32,874.39,56676,0
+TDW.US,D,20090519,000000,880.87,905.35,876.15,895.14,59195,0
+TDW.US,D,20090520,000000,905.69,928.43,891.62,893.36,58890,0
+TDW.US,D,20090521,000000,881.41,881.41,844.85,859.92,49240,0
+TDW.US,D,20090522,000000,864.59,874.23,851.09,860.66,33935,0
+TDW.US,D,20090526,000000,850.88,897.47,841.49,890.24,47962,0
+TDW.US,D,20090527,000000,889.88,917.88,889.88,895.14,59665,0
+TDW.US,D,20090528,000000,911.4,945.65,901.06,934.52,71988,0
+TDW.US,D,20090529,000000,940.96,948.61,925.49,933.33,73219,0
+TDW.US,D,20090601,000000,957.62,982.08,951.14,966.79,72684,0
+TDW.US,D,20090602,000000,962.48,980.72,947.8,964.24,68317,0
+TDW.US,D,20090603,000000,952.34,954.26,921,935.85,62551,0
+TDW.US,D,20090604,000000,944.46,980.72,938.63,965.23,54878,0
+TDW.US,D,20090605,000000,974.81,977.15,940.96,969.55,61388,0
+TDW.US,D,20090608,000000,965.84,974.06,946.83,963.09,42727,0
+TDW.US,D,20090609,000000,969.36,983.82,952.7,969.55,42346,0
+TDW.US,D,20090610,000000,988.15,991.47,965.84,982.46,48586,0
+TDW.US,D,20090611,000000,983.82,1019.06,976.75,1004.41,59560,0
+TDW.US,D,20090612,000000,967.81,980.52,948.77,967.2,70851,0
+TDW.US,D,20090615,000000,945.45,953.47,928.79,942.34,38573,0
+TDW.US,D,20090616,000000,953.29,953.29,914.7,915.69,54279,0
+TDW.US,D,20090617,000000,910.81,921.18,885.55,892.61,74861,0
+TDW.US,D,20090618,000000,892.45,905.35,879.9,887.53,37476,0
+TDW.US,D,20090619,000000,912.98,912.98,874.55,891.21,46737,0
+TDW.US,D,20090622,000000,881.41,881.41,836.23,836.41,47649,0
+TDW.US,D,20090623,000000,848.94,852.28,820.74,837.56,38677,0
+TDW.US,D,20090624,000000,841.29,861.65,833.47,836.95,45364,0
+TDW.US,D,20090625,000000,836.23,853.82,829.95,847.75,47023,0
+TDW.US,D,20090626,000000,845.04,852.46,837.36,849.12,36925,0
+TDW.US,D,20090629,000000,859.53,867.53,850.68,853.82,32666,0
+TDW.US,D,20090630,000000,852.28,865.99,827.02,839.32,30673,0
+TDW.US,D,20090701,000000,850.88,856.37,841.87,843.43,31645,0
+TDW.US,D,20090702,000000,827.58,832.48,812.75,817.62,34434,0
+TDW.US,D,20090706,000000,806.63,813.49,791.95,811.53,28586,0
+TDW.US,D,20090707,000000,811.53,816.83,798.63,803.15,39870,0
+TDW.US,D,20090708,000000,803.71,820.92,793.48,817.62,70404,0
+TDW.US,D,20090709,000000,825.86,836.03,812.32,823.27,33806,0
+TDW.US,D,20090710,000000,813.9,844.63,806.24,840.72,44070,0
+TDW.US,D,20090713,000000,842.08,857.75,819.77,854.61,45713,0
+TDW.US,D,20090714,000000,863.44,866.96,852.06,860.89,33720,0
+TDW.US,D,20090715,000000,875.97,898.46,871.07,897.11,38560,0
+TDW.US,D,20090716,000000,889.07,902.98,884.98,898.08,28079,0
+TDW.US,D,20090717,000000,897.31,910.18,892.61,906.68,21044,0
+TDW.US,D,20090720,000000,915.1,921.18,894.76,916.1,28563,0
+TDW.US,D,20090721,000000,916.28,929.8,894.55,913.59,24778,0
+TDW.US,D,20090722,000000,897.65,912.57,895.14,898.46,28147,0
+TDW.US,D,20090723,000000,894.98,929.8,894.98,922.74,38697,0
+TDW.US,D,20090724,000000,918.4,934.7,910.59,932.54,25875,0
+TDW.US,D,20090727,000000,933.33,958.35,927.23,951.71,34375,0
+TDW.US,D,20090728,000000,936.67,942.13,916.68,934.52,32242,0
+TDW.US,D,20090729,000000,924.7,924.7,871.64,873.83,72504,0
+TDW.US,D,20090730,000000,887.1,895.73,863.21,877.91,45101,0
+TDW.US,D,20090731,000000,871.45,888.89,865.4,881.03,33400,0
+TDW.US,D,20090803,000000,893.18,905.15,888.89,901.96,26937,0
+TDW.US,D,20090804,000000,887.94,899.25,866.96,875.16,41001,0
+TDW.US,D,20090805,000000,873.83,880.87,864,875.97,34391,0
+TDW.US,D,20090806,000000,878.88,892.61,863.44,889.07,34631,0
+TDW.US,D,20090807,000000,899.25,900.22,882.45,890.65,16672,0
+TDW.US,D,20090810,000000,889.65,894.76,868.72,877.12,26606,0
+TDW.US,D,20090811,000000,871.45,876.94,855.78,859.53,24885,0
+TDW.US,D,20090812,000000,861.29,887.53,861.29,878.34,25327,0
+TDW.US,D,20090813,000000,884.19,893.18,874.55,880.87,33626,0
+TDW.US,D,20090814,000000,879.9,879.9,849.51,859.1,24838,0
+TDW.US,D,20090817,000000,840.32,850.68,832.86,839.93,27018,0
+TDW.US,D,20090818,000000,841.67,853.59,839.32,842.3,36580,0
+TDW.US,D,20090819,000000,830.18,864.97,830.18,849.33,38819,0
+TDW.US,D,20090820,000000,846.8,855.63,844.25,851.85,40208,0
+TDW.US,D,20090821,000000,861.88,876.94,856.17,866.96,36459,0
+TDW.US,D,20090824,000000,871.86,872.04,858.34,869.49,44320,0
+TDW.US,D,20090825,000000,873.22,875.56,842.48,845.6,41448,0
+TDW.US,D,20090826,000000,839.32,857.75,836.23,855.94,38626,0
+TDW.US,D,20090827,000000,850.32,860.66,831.53,855.02,28656,0
+TDW.US,D,20090828,000000,863.44,866.76,853.82,860.07,40492,0
+TDW.US,D,20090831,000000,843.84,849.51,834.29,845.22,35090,0
+TDW.US,D,20090901,000000,842.66,861.29,824.85,827.96,46382,0
+TDW.US,D,20090902,000000,825.44,828.57,810.94,816.22,47885,0
+TDW.US,D,20090903,000000,820.33,827.96,811.35,827.78,34051,0
+TDW.US,D,20090904,000000,827.4,844.45,823.47,842.3,25072,0
+TDW.US,D,20090908,000000,852.46,873.22,852.46,870.87,42982,0
+TDW.US,D,20090909,000000,876.35,878.12,853.82,861.65,44739,0
+TDW.US,D,20090910,000000,863.85,881.21,855.78,880.46,25279,0
+TDW.US,D,20090911,000000,883.78,893.97,859.33,872.43,48660,0
+TDW.US,D,20090914,000000,861.47,870.08,852.06,864.21,44692,0
+TDW.US,D,20090915,000000,866.37,877.91,858.52,875.56,36895,0
+TDW.US,D,20090916,000000,876.15,896.93,872.22,896.32,38299,0
+TDW.US,D,20090917,000000,894.35,903.38,882.45,893.36,38858,0
+TDW.US,D,20090918,000000,896.93,905.89,888.1,905.55,50658,0
+TDW.US,D,20090921,000000,892.23,910.59,889.07,906.3,41526,0
+TDW.US,D,20090922,000000,915.49,923.71,905.89,921,39401,0
+TDW.US,D,20090923,000000,920.23,926.51,905.55,905.55,44325,0
+TDW.US,D,20090924,000000,904.74,908.08,883.4,891.03,26775,0
+TDW.US,D,20090925,000000,888.66,901.06,886.11,895.73,30677,0
+TDW.US,D,20090928,000000,897.31,915.49,894.55,911.22,25936,0
+TDW.US,D,20090929,000000,910.41,929.62,906.68,925.67,35945,0
+TDW.US,D,20090930,000000,929.8,934.12,912.98,922.01,44416,0
+TDW.US,D,20091001,000000,923.53,925.13,896.32,897.47,36718,0
+TDW.US,D,20091002,000000,885.93,903.59,882.65,886.31,34670,0
+TDW.US,D,20091005,000000,885.34,900.85,883.4,895.93,40728,0
+TDW.US,D,20091006,000000,906.3,909.48,878.55,885.34,76038,0
+TDW.US,D,20091007,000000,882.65,892.03,871.64,882.02,57112,0
+TDW.US,D,20091008,000000,889.07,905.55,884.8,902.75,43443,0
+TDW.US,D,20091009,000000,896.32,899.07,876.54,882.99,66780,0
+TDW.US,D,20091012,000000,892.45,896.93,882.23,889.25,33333,0
+TDW.US,D,20091013,000000,889.45,891.8,871.45,890.45,41369,0
+TDW.US,D,20091014,000000,899.64,902.37,891.62,901.24,30019,0
+TDW.US,D,20091015,000000,893.74,915.1,889.88,914.9,43437,0
+TDW.US,D,20091016,000000,910.18,916.89,894.55,911.58,35868,0
+TDW.US,D,20091019,000000,915.69,921,903.18,918.78,23201,0
+TDW.US,D,20091020,000000,917.5,917.5,883.99,894.35,44062,0
+TDW.US,D,20091021,000000,889.65,915.89,889.65,895.73,37568,0
+TDW.US,D,20091022,000000,892.61,909.48,877.51,905.35,24151,0
+TDW.US,D,20091023,000000,906.68,913.59,876.35,885.93,51476,0
+TDW.US,D,20091026,000000,888.48,907.27,862.24,865.99,32698,0
+TDW.US,D,20091027,000000,869.31,872.43,848.74,857.18,48330,0
+TDW.US,D,20091028,000000,857.75,869.31,841.87,842.08,65288,0
+TDW.US,D,20091029,000000,847.56,871.64,845.04,848.74,62532,0
+TDW.US,D,20091030,000000,845.83,845.83,798.23,815.84,87863,0
+TDW.US,D,20091102,000000,816.83,840.32,815.05,833.47,76965,0
+TDW.US,D,20091103,000000,824.85,854.02,817.04,851.65,50250,0
+TDW.US,D,20091104,000000,859.33,863.21,840.14,841.67,53525,0
+TDW.US,D,20091105,000000,849.94,871.27,843.43,871.27,47358,0
+TDW.US,D,20091106,000000,860.07,881.62,848.74,855.42,36981,0
+TDW.US,D,20091109,000000,865.79,883.2,865.4,879.9,26884,0
+TDW.US,D,20091110,000000,875.16,888.66,869.9,886.31,36599,0
+TDW.US,D,20091111,000000,892.03,901.58,883.99,897.65,39671,0
+TDW.US,D,20091112,000000,893.74,901.78,872.04,876.94,40741,0
+TDW.US,D,20091113,000000,877.71,882.02,866.37,873.83,37118,0
+TDW.US,D,20091116,000000,876.74,891.62,876.74,887.1,40712,0
+TDW.US,D,20091117,000000,883.4,900.65,876.94,894.76,40589,0
+TDW.US,D,20091118,000000,897.65,900.22,890.85,895.14,40522,0
+TDW.US,D,20091119,000000,888.1,892.03,866.76,876.35,41924,0
+TDW.US,D,20091120,000000,873.22,874.75,860.48,870.87,32008,0
+TDW.US,D,20091123,000000,880.87,913.95,880.87,885.16,38538,0
+TDW.US,D,20091124,000000,883.4,885.34,871.07,881.21,22679,0
+TDW.US,D,20091125,000000,885.34,896.93,875.77,893.97,20896,0
+TDW.US,D,20091127,000000,868.52,876.35,851.31,870.28,27999,0
+TDW.US,D,20091130,000000,868.32,883.4,862.85,880.06,30814,0
+TDW.US,D,20091201,000000,889.65,905.15,885.73,898.66,35815,0
+TDW.US,D,20091202,000000,892.03,903.38,887.1,894.35,31543,0
+TDW.US,D,20091203,000000,893.18,895.35,874.75,876.74,40633,0
+TDW.US,D,20091204,000000,884.98,900.45,862.63,870.46,34232,0
+TDW.US,D,20091207,000000,870.87,888.28,866.37,871.64,35275,0
+TDW.US,D,20091208,000000,866.76,872.83,860.48,867.32,29680,0
+TDW.US,D,20091209,000000,867.53,877.91,857.57,868.14,36165,0
+TDW.US,D,20091210,000000,871.86,876.54,860.66,865.4,31323,0
+TDW.US,D,20091211,000000,867.14,870.66,857.75,864.97,26867,0
+TDW.US,D,20091214,000000,871.64,883.2,871.64,876.15,32590,0
+TDW.US,D,20091215,000000,870.87,895.73,870.87,889.07,47906,0
+TDW.US,D,20091216,000000,896.11,922.92,892.77,914.29,66831,0
+TDW.US,D,20091217,000000,911.99,918.4,902.98,907.27,28486,0
+TDW.US,D,20091218,000000,917.27,917.5,898.87,913.36,51588,0
+TDW.US,D,20091221,000000,918.26,925.87,915.49,920.23,20233,0
+TDW.US,D,20091222,000000,923.53,926.1,908.46,910.41,31435,0
+TDW.US,D,20091223,000000,917.27,926.69,910,926.1,24961,0
+TDW.US,D,20091224,000000,929.62,938.43,927.43,935.09,7990,0
+TDW.US,D,20091228,000000,939.22,944.1,931.54,940.96,31585,0
+TDW.US,D,20091229,000000,946.47,946.47,936.06,943.51,30547,0
+TDW.US,D,20091230,000000,941.57,944.46,936.67,942.34,21552,0
+TDW.US,D,20091231,000000,945.27,952.14,938.05,938.84,17138,0
+TDW.US,D,20100104,000000,952.14,970.15,950.76,959.18,36150,0
+TDW.US,D,20100105,000000,961.12,971.13,955.09,967.81,35834,0
+TDW.US,D,20100106,000000,967.99,981.47,959.77,978.94,39014,0
+TDW.US,D,20100107,000000,974.81,981.08,967.99,974.45,28075,0
+TDW.US,D,20100108,000000,974.6,998.92,973.07,998.49,33389,0
+TDW.US,D,20100111,000000,1001.47,1006.94,984.25,986.77,31496,0
+TDW.US,D,20100112,000000,978.58,979.91,971.13,973.47,22594,0
+TDW.US,D,20100113,000000,972.3,986.95,964.06,976.75,19868,0
+TDW.US,D,20100114,000000,975.39,991.85,970.52,990.3,24313,0
+TDW.US,D,20100115,000000,992.85,995.76,974.6,982.85,27118,0
+TDW.US,D,20100119,000000,978.37,1006.17,978.37,1005.76,23718,0
+TDW.US,D,20100120,000000,994.63,994.63,981.87,985.37,40486,0
+TDW.US,D,20100121,000000,984.83,992.67,955.09,957.98,56901,0
+TDW.US,D,20100122,000000,956.22,957.24,932.72,934.7,30512,0
+TDW.US,D,20100125,000000,938.43,953.11,937.82,941.7,25167,0
+TDW.US,D,20100126,000000,938.05,963.47,931.14,936.67,23698,0
+TDW.US,D,20100127,000000,931.75,945.27,917.88,935.27,22895,0
+TDW.US,D,20100128,000000,939.02,942.34,912.37,924.7,21704,0
+TDW.US,D,20100129,000000,928.99,944.46,916.48,916.68,37151,0
+TDW.US,D,20100201,000000,921.79,953.29,921.79,953.11,34545,0
+TDW.US,D,20100202,000000,944.66,950.58,901.44,925.87,95020,0
+TDW.US,D,20100203,000000,918.78,922.19,898.87,902.98,56558,0
+TDW.US,D,20100204,000000,893.18,897.11,876.94,877.71,75348,0
+TDW.US,D,20100205,000000,874.98,880.65,841.08,860.66,91424,0
+TDW.US,D,20100208,000000,863.85,876.54,849.94,862.06,26505,0
+TDW.US,D,20100209,000000,871.86,887.1,867.32,876.35,21610,0
+TDW.US,D,20100210,000000,874.39,878.12,855.22,868.52,37509,0
+TDW.US,D,20100211,000000,865.4,879.09,859.1,873.62,39977,0
+TDW.US,D,20100212,000000,863.64,873.62,853.23,873.42,33138,0
+TDW.US,D,20100216,000000,883.99,895.73,881.21,894.76,24054,0
+TDW.US,D,20100217,000000,899.25,901.24,885.16,897.87,34206,0
+TDW.US,D,20100218,000000,899.64,908.46,888.1,903.99,23176,0
+TDW.US,D,20100219,000000,904.94,911.22,898.87,903.99,22307,0
+TDW.US,D,20100222,000000,907.47,910.41,897.31,904.13,22599,0
+TDW.US,D,20100223,000000,899.84,905.35,881.21,885.93,31738,0
+TDW.US,D,20100224,000000,885.93,896.32,868.9,879.9,47029,0
+TDW.US,D,20100225,000000,869.49,875.77,852.06,874.75,38424,0
+TDW.US,D,20100226,000000,875.36,877.12,862.06,872.61,21954,0
+TDW.US,D,20100301,000000,875.97,889.88,868.9,889.88,39387,0
+TDW.US,D,20100302,000000,890.45,897.65,883.58,888.48,29506,0
+TDW.US,D,20100303,000000,889.07,904.74,886.92,895.73,37472,0
+TDW.US,D,20100304,000000,895.73,909.8,890.85,903.59,36153,0
+TDW.US,D,20100305,000000,911.4,918.4,908.46,913.77,26399,0
+TDW.US,D,20100308,000000,910.81,924.7,910.81,923.93,26767,0
+TDW.US,D,20100309,000000,920.23,930.01,920.03,926.1,24042,0
+TDW.US,D,20100310,000000,931.32,947.6,923.71,940.37,32159,0
+TDW.US,D,20100311,000000,937.01,948.77,934.12,946.06,19139,0
+TDW.US,D,20100312,000000,951.35,956.63,939.96,951.91,25512,0
+TDW.US,D,20100315,000000,949.18,954.26,939.22,948.21,22077,0
+TDW.US,D,20100316,000000,950.96,968.37,949.58,967.2,29680,0
+TDW.US,D,20100317,000000,965.84,982.85,965.64,977.76,26042,0
+TDW.US,D,20100318,000000,973.86,978.94,952.9,959.38,21881,0
+TDW.US,D,20100319,000000,958.95,966.38,930.39,937.21,43452,0
+TDW.US,D,20100322,000000,926.69,947.6,924.5,944.86,19703,0
+TDW.US,D,20100323,000000,948.21,953.11,939.02,950.58,23580,0
+TDW.US,D,20100324,000000,943.51,952.9,927.03,936.83,52164,0
+TDW.US,D,20100325,000000,943.89,943.89,897.65,901.06,48511,0
+TDW.US,D,20100326,000000,906.09,923.93,905.89,918.08,61927,0
+TDW.US,D,20100329,000000,916.68,930.39,908.26,930.39,42753,0
+TDW.US,D,20100330,000000,933.33,936.06,920.59,927.43,25515,0
+TDW.US,D,20100331,000000,931.75,939.76,924.7,925.49,32159,0
+TDW.US,D,20100401,000000,932.9,946.06,932.9,946.06,29828,0
+TDW.US,D,20100405,000000,951.71,964.24,945.65,964.24,22073,0
+TDW.US,D,20100406,000000,961.91,971.49,957.98,967.2,13281,0
+TDW.US,D,20100407,000000,961.51,966.2,951.35,957.42,26470,0
+TDW.US,D,20100408,000000,950.96,958.14,942.95,955.82,14684,0
+TDW.US,D,20100409,000000,958.57,969.93,954.46,969.73,26439,0
+TDW.US,D,20100412,000000,967.6,978.37,965.84,969.16,17169,0
+TDW.US,D,20100413,000000,970.31,970.9,949,958.57,21171,0
+TDW.US,D,20100414,000000,966.79,978.94,952.5,976.93,29179,0
+TDW.US,D,20100415,000000,973.07,978.94,970.31,972.84,27471,0
+TDW.US,D,20100416,000000,968.37,974.81,944.1,965.23,35911,0
+TDW.US,D,20100419,000000,959.77,970.15,953.47,968.73,31502,0
+TDW.US,D,20100420,000000,973.68,992.85,973.07,992.46,34976,0
+TDW.US,D,20100421,000000,990.7,1002.6,984.83,991.67,29775,0
+TDW.US,D,20100422,000000,981.87,999.71,976.93,998.72,23978,0
+TDW.US,D,20100423,000000,1003.57,1018.7,994.95,1017.35,32380,0
+TDW.US,D,20100426,000000,1011.27,1025.95,1010.64,1025.14,38118,0
+TDW.US,D,20100427,000000,1019.06,1024.39,999.31,1001.47,42867,0
+TDW.US,D,20100428,000000,1007.32,1025.14,999.89,1025.14,46553,0
+TDW.US,D,20100429,000000,1030.08,1042.39,1014.75,1038.46,74585,0
+TDW.US,D,20100430,000000,1032.61,1117.56,1030.45,1049.59,189565,0
+TDW.US,D,20100503,000000,1056.46,1065.31,1016.15,1024.19,127655,0
+TDW.US,D,20100504,000000,1009.13,1018.68,986.19,997.18,60672,0
+TDW.US,D,20100505,000000,985.17,1007.75,968.57,990.3,55533,0
+TDW.US,D,20100506,000000,983.25,997.91,898.66,955.45,78882,0
+TDW.US,D,20100507,000000,951.35,966.79,938.23,948.39,121445,0
+TDW.US,D,20100510,000000,977.36,984.65,959.95,977.36,66657,0
+TDW.US,D,20100511,000000,965.84,1003.62,965.84,988.51,42254,0
+TDW.US,D,20100512,000000,992.26,1005.76,988.51,1000.07,54464,0
+TDW.US,D,20100513,000000,1001.07,1009.87,976.23,978.17,39342,0
+TDW.US,D,20100514,000000,970.52,972.48,944.66,952.9,45322,0
+TDW.US,D,20100517,000000,955.64,963.7,922.92,951.35,79528,0
+TDW.US,D,20100518,000000,962.88,968.57,929.8,933.12,41181,0
+TDW.US,D,20100519,000000,931,934.52,900.65,927.66,91030,0
+TDW.US,D,20100520,000000,914.29,914.9,828.19,839.93,230053,0
+TDW.US,D,20100521,000000,824.46,844.45,813.13,842.89,135340,0
+TDW.US,D,20100524,000000,838.19,843.43,809.81,810.94,74780,0
+TDW.US,D,20100525,000000,792.35,820.51,784.16,818.93,97693,0
+TDW.US,D,20100526,000000,824.28,834.45,814.48,818.93,88142,0
+TDW.US,D,20100527,000000,836.61,848.17,827.78,843.84,112766,0
+TDW.US,D,20100528,000000,844.04,844.04,805.5,818.59,116743,0
+TDW.US,D,20100601,000000,804.89,846.8,796.69,809.61,152533,0
+TDW.US,D,20100602,000000,811.53,818.01,801.75,815.64,76387,0
+TDW.US,D,20100603,000000,821.73,821.73,793.15,808,81662,0
+TDW.US,D,20100604,000000,790.39,814.08,784.54,789.01,77404,0
+TDW.US,D,20100607,000000,789.01,798.84,781.15,782.78,83716,0
+TDW.US,D,20100608,000000,791.95,793.15,776.12,790.01,77359,0
+TDW.US,D,20100609,000000,792.35,813.13,778.45,783.16,81288,0
+TDW.US,D,20100610,000000,795.47,817.62,795.47,816.22,55795,0
+TDW.US,D,20100611,000000,806.83,820.92,794.7,810.74,51951,0
+TDW.US,D,20100614,000000,816.61,818.01,797.59,804.3,69751,0
+TDW.US,D,20100615,000000,809.4,841.49,809.4,839.73,61652,0
+TDW.US,D,20100616,000000,829.16,834.83,802.72,824.28,93736,0
+TDW.US,D,20100617,000000,833.27,836.23,817.85,834.63,59050,0
+TDW.US,D,20100618,000000,834.45,847.95,831.33,845.6,41662,0
+TDW.US,D,20100621,000000,855.42,855.78,830.18,834.63,44057,0
+TDW.US,D,20100622,000000,838.4,841.87,809,809.99,75744,0
+TDW.US,D,20100623,000000,812.75,815.05,797.44,808.82,47123,0
+TDW.US,D,20100624,000000,802.31,804.89,789.22,792.17,56995,0
+TDW.US,D,20100625,000000,793.71,799.58,770.05,791.18,116702,0
+TDW.US,D,20100628,000000,793.91,793.91,781.79,782.78,54102,0
+TDW.US,D,20100629,000000,769.03,773.57,762.19,765.94,64855,0
+TDW.US,D,20100630,000000,764.67,783.25,759.75,761.15,58917,0
+TDW.US,D,20100701,000000,758.1,764.54,743.76,750.47,66848,0
+TDW.US,D,20100702,000000,755.93,759.84,748.48,753.58,49298,0
+TDW.US,D,20100706,000000,769.03,773.95,747.92,754.96,43812,0
+TDW.US,D,20100707,000000,754.96,787.84,754.96,785.11,58026,0
+TDW.US,D,20100708,000000,790.59,799.78,785.9,799.02,34507,0
+TDW.US,D,20100709,000000,795.88,806.06,792.76,806.06,29106,0
+TDW.US,D,20100712,000000,804.89,808.21,789.8,797.28,45914,0
+TDW.US,D,20100713,000000,807.8,824.62,798.23,813.9,48031,0
+TDW.US,D,20100714,000000,811.35,825.03,806.42,816.04,29031,0
+TDW.US,D,20100715,000000,811.91,812.93,797.44,807.26,33301,0
+TDW.US,D,20100716,000000,799.58,800.6,780.77,782.37,40235,0
+TDW.US,D,20100719,000000,786.08,792.17,777.07,785.11,39207,0
+TDW.US,D,20100720,000000,774.74,806.06,770.81,805.09,33967,0
+TDW.US,D,20100721,000000,774.56,801.75,763.79,772.37,118628,0
+TDW.US,D,20100722,000000,783.35,785.49,772.57,776.48,58867,0
+TDW.US,D,20100723,000000,771.6,784.16,764.92,781.58,47237,0
+TDW.US,D,20100726,000000,783.16,802.11,775.74,802.11,48401,0
+TDW.US,D,20100727,000000,808,809.81,796.69,803.31,48378,0
+TDW.US,D,20100728,000000,802.92,803.71,784.54,792.58,36807,0
+TDW.US,D,20100729,000000,796.1,804.1,783.55,793.71,28811,0
+TDW.US,D,20100730,000000,784.36,804.3,780.59,802.31,34649,0
+TDW.US,D,20100802,000000,812.54,826.05,809.99,822.52,42490,0
+TDW.US,D,20100803,000000,818.8,833.07,809.81,827.78,30335,0
+TDW.US,D,20100804,000000,832.07,839.93,826.23,836.03,31066,0
+TDW.US,D,20100805,000000,827.22,827.22,787.07,796.1,71832,0
+TDW.US,D,20100806,000000,786.08,790.98,772.94,788.06,52478,0
+TDW.US,D,20100809,000000,788.47,794.3,777.7,780.77,31873,0
+TDW.US,D,20100810,000000,773.95,784.54,770.43,779.64,42067,0
+TDW.US,D,20100811,000000,768.26,771.24,760.04,768.26,57362,0
+TDW.US,D,20100812,000000,760.81,768.85,756.34,764.54,46174,0
+TDW.US,D,20100813,000000,762.39,772.03,761.24,763.79,30380,0
+TDW.US,D,20100816,000000,758.69,769.46,757.87,767.88,28285,0
+TDW.US,D,20100817,000000,772.03,786.87,768.26,783.35,31610,0
+TDW.US,D,20100818,000000,784.16,795.47,774.74,786.87,28927,0
+TDW.US,D,20100819,000000,780.43,786.46,766.52,773.57,31575,0
+TDW.US,D,20100820,000000,769.46,773.75,765.33,771.81,46148,0
+TDW.US,D,20100823,000000,773.57,785.49,768.26,779.24,53676,0
+TDW.US,D,20100824,000000,769.03,785.9,765.55,774.36,42085,0
+TDW.US,D,20100825,000000,769.66,777.27,763,774.95,28942,0
+TDW.US,D,20100826,000000,774.36,789.22,774.36,781.15,29253,0
+TDW.US,D,20100827,000000,785.69,801.61,777.5,796.69,46111,0
+TDW.US,D,20100830,000000,792.35,806.24,790.39,797.05,34464,0
+TDW.US,D,20100831,000000,797.07,797.46,784.27,788,43700,0
+TDW.US,D,20100901,000000,793.15,815.48,790.01,806.42,46477,0
+TDW.US,D,20100902,000000,810.17,820.74,805.09,816.61,31191,0
+TDW.US,D,20100903,000000,824.28,824.46,803.31,808.82,34946,0
+TDW.US,D,20100907,000000,801.21,810.55,796.28,804.3,25541,0
+TDW.US,D,20100908,000000,802.31,813.49,800.98,806.06,24194,0
+TDW.US,D,20100909,000000,814.28,816.22,802.72,809.61,37969,0
+TDW.US,D,20100910,000000,810.35,825.44,809.4,822.91,35917,0
+TDW.US,D,20100913,000000,830.34,835.21,825.64,831.71,26673,0
+TDW.US,D,20100914,000000,831.33,841.49,825.64,838.4,34053,0
+TDW.US,D,20100915,000000,832.07,847.75,829.95,840.72,42300,0
+TDW.US,D,20100916,000000,837.18,845.4,824.85,827.58,21719,0
+TDW.US,D,20100917,000000,823.09,831.33,817.62,818.19,37009,0
+TDW.US,D,20100920,000000,823.09,836.23,814.66,834.45,37125,0
+TDW.US,D,20100921,000000,836.23,847.95,832.07,840.93,34043,0
+TDW.US,D,20100922,000000,837.97,848.74,837.76,839.93,26006,0
+TDW.US,D,20100923,000000,834.45,844.25,830.18,839.53,33072,0
+TDW.US,D,20100924,000000,848.94,864.97,847.75,858.92,32096,0
+TDW.US,D,20100927,000000,861.09,861.47,854.41,855.42,21359,0
+TDW.US,D,20100928,000000,855.78,865.58,848.33,863.03,28510,0
+TDW.US,D,20100929,000000,861.88,876.74,857.93,872.83,32364,0
+TDW.US,D,20100930,000000,880.53,884.44,870.87,880.92,50386,0
+TDW.US,D,20101001,000000,886.74,893.74,859.53,860.89,53323,0
+TDW.US,D,20101004,000000,860.07,861.47,838.19,849.12,26681,0
+TDW.US,D,20101005,000000,854.61,867.53,849.94,862.24,22352,0
+TDW.US,D,20101006,000000,861.65,865.18,856.98,861.47,26390,0
+TDW.US,D,20101007,000000,864.39,867.14,851.65,863.64,23771,0
+TDW.US,D,20101008,000000,864.59,879.67,861.29,878.34,24235,0
+TDW.US,D,20101011,000000,878.34,887.53,875.97,880.06,18843,0
+TDW.US,D,20101012,000000,878.66,901.78,869.31,891.21,38845,0
+TDW.US,D,20101013,000000,898.28,901.44,890.45,892.61,17676,0
+TDW.US,D,20101014,000000,892.77,898.08,881.84,889.45,12370,0
+TDW.US,D,20101015,000000,892.45,898.66,881.21,891.62,16439,0
+TDW.US,D,20101018,000000,887.71,912.19,885.16,910.18,26936,0
+TDW.US,D,20101019,000000,898.66,906.88,884.8,887.53,24841,0
+TDW.US,D,20101020,000000,889.88,905.35,889.88,900.45,20095,0
+TDW.US,D,20101021,000000,903.59,910.41,883.99,895.35,22877,0
+TDW.US,D,20101022,000000,902.37,909.48,895.55,906.68,11843,0
+TDW.US,D,20101025,000000,860.89,914.7,860.89,902.98,52053,0
+TDW.US,D,20101026,000000,898.28,912.19,891.8,893,19776,0
+TDW.US,D,20101027,000000,887.1,901.06,882.99,900.02,16942,0
+TDW.US,D,20101028,000000,905.89,908.08,893.18,901.78,20304,0
+TDW.US,D,20101029,000000,902.98,911.49,902.98,906.95,15841,0
+TDW.US,D,20101101,000000,908.08,920.77,905.69,911.99,29281,0
+TDW.US,D,20101102,000000,926.91,946.96,920.25,936.76,55191,0
+TDW.US,D,20101103,000000,919.8,936.46,910.41,931.14,36093,0
+TDW.US,D,20101104,000000,939.58,958.14,934.91,955.64,39349,0
+TDW.US,D,20101105,000000,954.46,971.13,954.46,969.16,38821,0
+TDW.US,D,20101108,000000,968.73,971.71,958.14,964.24,21199,0
+TDW.US,D,20101109,000000,967.81,972.3,944.86,950.35,18626,0
+TDW.US,D,20101110,000000,950.58,959.95,936.06,959.95,28696,0
+TDW.US,D,20101111,000000,950.76,969.73,950.58,966.99,16307,0
+TDW.US,D,20101112,000000,958.14,961.33,932.33,935.27,19860,0
+TDW.US,D,20101115,000000,937.62,946.65,930.01,939.58,27778,0
+TDW.US,D,20101116,000000,931.54,936.46,911.99,923.53,18968,0
+TDW.US,D,20101117,000000,924.32,933.33,920.23,928.58,16863,0
+TDW.US,D,20101118,000000,941.34,957.8,938.05,955.09,18975,0
+TDW.US,D,20101119,000000,953.47,953.47,929.8,942.95,23739,0
+TDW.US,D,20101122,000000,937.82,941.57,927.43,940.96,31832,0
+TDW.US,D,20101123,000000,929.62,935.09,923.53,928.25,22480,0
+TDW.US,D,20101124,000000,934.52,949.38,932.33,943.51,21265,0
+TDW.US,D,20101126,000000,939.02,950.76,934.7,935.65,9526,0
+TDW.US,D,20101129,000000,932.15,970.72,927.03,970.15,35400,0
+TDW.US,D,20101130,000000,963.36,978.96,956.25,965.14,40083,0
+TDW.US,D,20101201,000000,972.84,983.45,969.55,978.76,28771,0
+TDW.US,D,20101202,000000,978.94,992.26,978.94,981.47,38922,0
+TDW.US,D,20101203,000000,978.17,985.58,976.23,983.25,23523,0
+TDW.US,D,20101206,000000,982.66,986.19,973.68,983.45,35560,0
+TDW.US,D,20101207,000000,993.39,996.17,976.93,985.98,35793,0
+TDW.US,D,20101208,000000,986.95,998.49,981.47,993.03,36103,0
+TDW.US,D,20101209,000000,997.73,997.73,983.45,993.03,17643,0
+TDW.US,D,20101210,000000,991.06,1000.5,977.36,997.52,17986,0
+TDW.US,D,20101213,000000,1000.84,1021.03,999.49,1013.44,26913,0
+TDW.US,D,20101214,000000,1015.54,1019.06,993.62,995.76,22136,0
+TDW.US,D,20101215,000000,993.23,1003.03,984.25,984.25,19042,0
+TDW.US,D,20101216,000000,992.58,992.58,978.44,988.85,18307,0
+TDW.US,D,20101217,000000,987.93,989.48,977.97,983.25,26763,0
+TDW.US,D,20101220,000000,991.67,1017.33,990.7,1007.53,48594,0
+TDW.US,D,20101221,000000,1009.87,1016.94,1004.21,1013.6,19944,0
+TDW.US,D,20101222,000000,1015.97,1026.34,1009.67,1023.17,27962,0
+TDW.US,D,20101223,000000,1021.44,1031.19,1021.44,1024.55,11684,0
+TDW.US,D,20101227,000000,1020.85,1021.44,1011.27,1014.93,11715,0
+TDW.US,D,20101228,000000,1013.98,1039.07,1011.45,1031.6,26737,0
+TDW.US,D,20101229,000000,1036.02,1048.89,1032.3,1046.32,22052,0
+TDW.US,D,20101230,000000,1046.55,1055.42,1043.54,1053.03,19320,0
+TDW.US,D,20101231,000000,1052.03,1064.81,1051.08,1058.42,21304,0
+TDW.US,D,20110103,000000,1067.05,1068.99,1043.54,1047.31,22890,0
+TDW.US,D,20110104,000000,1052.53,1055.71,1028.86,1033.76,39454,0
+TDW.US,D,20110105,000000,1029.45,1059.01,1024.39,1055.89,29132,0
+TDW.US,D,20110106,000000,1056.07,1059.44,1027.51,1035.5,42642,0
+TDW.US,D,20110107,000000,1049.41,1076.85,1049.41,1075.06,40841,0
+TDW.US,D,20110110,000000,1069.19,1071.36,1049.03,1063.93,25336,0
+TDW.US,D,20110111,000000,1073.51,1098.98,1073.51,1085.45,41475,0
+TDW.US,D,20110112,000000,1089,1096.2,1077.01,1090.35,28248,0
+TDW.US,D,20110113,000000,1090.55,1100.92,1076.06,1084.89,27436,0
+TDW.US,D,20110114,000000,1081.34,1102.68,1078.43,1102.68,41264,0
+TDW.US,D,20110118,000000,1088.91,1099.52,1074.93,1099.34,53899,0
+TDW.US,D,20110119,000000,1098.93,1103.04,1078.5,1080.85,35161,0
+TDW.US,D,20110120,000000,1070.19,1075.25,1049.82,1071.14,28641,0
+TDW.US,D,20110121,000000,1085.65,1097.04,1062.55,1067.48,41669,0
+TDW.US,D,20110124,000000,1069.19,1069.19,1048.04,1062.94,34155,0
+TDW.US,D,20110125,000000,1060.97,1061.15,1037.49,1051.02,37621,0
+TDW.US,D,20110126,000000,1055.89,1109.14,1055.89,1106.79,64504,0
+TDW.US,D,20110127,000000,1107.58,1133.39,1096.81,1130.68,56625,0
+TDW.US,D,20110128,000000,1132.65,1142.42,1125.8,1135.17,77446,0
+TDW.US,D,20110131,000000,1141.59,1176.29,1137.61,1169.5,66807,0
+TDW.US,D,20110201,000000,1168.44,1172.75,1157.71,1170.38,50195,0
+TDW.US,D,20110202,000000,1159.67,1182.55,1159.67,1171.01,63190,0
+TDW.US,D,20110203,000000,1173.4,1177.94,1148.45,1167.55,72326,0
+TDW.US,D,20110204,000000,1169.25,1170.04,1068.99,1086.65,191228,0
+TDW.US,D,20110207,000000,1080.17,1101.66,1076.65,1091.91,83701,0
+TDW.US,D,20110208,000000,1091.14,1097.04,1077.21,1090.15,43210,0
+TDW.US,D,20110209,000000,1088.21,1091.53,1070.95,1077.01,39478,0
+TDW.US,D,20110210,000000,1077.68,1094.98,1077.48,1093.04,29662,0
+TDW.US,D,20110211,000000,1094.42,1104.83,1086.74,1091.82,26497,0
+TDW.US,D,20110214,000000,1091.53,1112.07,1088.79,1103.67,35471,0
+TDW.US,D,20110215,000000,1099.56,1110.49,1090.96,1108.35,29327,0
+TDW.US,D,20110216,000000,1116.82,1176,1116.82,1148.86,75321,0
+TDW.US,D,20110218,000000,1207.84,1214.5,1189.32,1201.72,73050,0
+TDW.US,D,20110222,000000,1200.16,1222.74,1192.91,1200.95,73525,0
+TDW.US,D,20110223,000000,1204.07,1230.67,1199.21,1222.74,87628,0
+TDW.US,D,20110224,000000,1225.32,1231.62,1175.41,1178.71,114224,0
+TDW.US,D,20110225,000000,1189.73,1212.17,1178.53,1212.17,29863,0
+TDW.US,D,20110228,000000,1212.78,1222.29,1202.51,1217.95,48228,0
+TDW.US,D,20110301,000000,1219.83,1227.69,1198.81,1203.86,61356,0
+TDW.US,D,20110302,000000,1204.07,1239.27,1204.07,1229.25,55511,0
+TDW.US,D,20110303,000000,1229.83,1249.32,1223.76,1248.3,48736,0
+TDW.US,D,20110304,000000,1244.4,1246.97,1217.86,1227.05,51448,0
+TDW.US,D,20110307,000000,1234.37,1245.98,1196.03,1202.15,45478,0
+TDW.US,D,20110308,000000,1214.5,1214.5,1190.95,1194.85,39711,0
+TDW.US,D,20110309,000000,1206.46,1212.94,1197.43,1199.39,32292,0
+TDW.US,D,20110310,000000,1183.86,1186.97,1153.17,1155.38,48172,0
+TDW.US,D,20110311,000000,1155.93,1196.82,1142.78,1187.38,30064,0
+TDW.US,D,20110314,000000,1176.41,1189.55,1168.5,1186.61,34938,0
+TDW.US,D,20110315,000000,1151.75,1179.55,1143.94,1167.76,45431,0
+TDW.US,D,20110316,000000,1166.76,1174.22,1128.42,1132.76,48284,0
+TDW.US,D,20110317,000000,1156.9,1163.24,1144.45,1152.13,37705,0
+TDW.US,D,20110318,000000,1165.36,1169.7,1138.45,1143.3,58295,0
+TDW.US,D,20110321,000000,1156.9,1194.45,1156.13,1187.56,39956,0
+TDW.US,D,20110322,000000,1189.32,1195.65,1183.86,1185.21,28029,0
+TDW.US,D,20110323,000000,1187.15,1187.15,1165.36,1177.74,24019,0
+TDW.US,D,20110324,000000,1183.45,1187.99,1168.5,1184.65,20282,0
+TDW.US,D,20110325,000000,1194.27,1213.12,1186.77,1200.36,39579,0
+TDW.US,D,20110328,000000,1200.16,1218.45,1190.95,1199.21,35126,0
+TDW.US,D,20110329,000000,1195.06,1204.29,1195.06,1203.53,26681,0
+TDW.US,D,20110330,000000,1205.47,1207.25,1173.4,1174.22,47057,0
+TDW.US,D,20110331,000000,1176.52,1188.46,1173.06,1176.52,47578,0
+TDW.US,D,20110401,000000,1186.97,1191.13,1173.4,1176.2,23050,0
+TDW.US,D,20110404,000000,1179.93,1185.21,1170.29,1180.31,29961,0
+TDW.US,D,20110405,000000,1180.31,1184.24,1168.14,1176,24186,0
+TDW.US,D,20110406,000000,1179.14,1188.98,1149.45,1157.91,22636,0
+TDW.US,D,20110407,000000,1155.77,1161.64,1145.54,1160.04,24228,0
+TDW.US,D,20110408,000000,1165.36,1191.13,1160.85,1164.57,32040,0
+TDW.US,D,20110411,000000,1165.95,1169.09,1131.13,1134.16,25283,0
+TDW.US,D,20110412,000000,1128.49,1128.49,1099.25,1115.64,29728,0
+TDW.US,D,20110413,000000,1125.87,1126.25,1100.11,1109.14,29859,0
+TDW.US,D,20110414,000000,1105.8,1119.35,1104.83,1114.6,20334,0
+TDW.US,D,20110415,000000,1116.05,1133.5,1115.44,1132.37,31775,0
+TDW.US,D,20110418,000000,1118.98,1127.41,1107.58,1119.98,29080,0
+TDW.US,D,20110419,000000,1117.38,1127.81,1110.92,1121.15,26867,0
+TDW.US,D,20110420,000000,1136.26,1136.48,1121.92,1127.81,29125,0
+TDW.US,D,20110421,000000,1130.39,1152.58,1127.41,1149.45,15606,0
+TDW.US,D,20110425,000000,1149.45,1156.69,1134.72,1143.73,18671,0
+TDW.US,D,20110426,000000,1145.13,1152.18,1130.16,1151.07,29076,0
+TDW.US,D,20110427,000000,1149.65,1151.27,1121.51,1141.99,33881,0
+TDW.US,D,20110428,000000,1138.63,1164.75,1137.86,1156.69,24077,0
+TDW.US,D,20110429,000000,1155.18,1174.08,1148.16,1169.9,17433,0
+TDW.US,D,20110502,000000,1172.79,1178.33,1134.32,1141.59,21058,0
+TDW.US,D,20110503,000000,1142.9,1142.9,1111.08,1120.56,25995,0
+TDW.US,D,20110504,000000,1119.98,1122.87,1098.53,1109.57,30655,0
+TDW.US,D,20110505,000000,1103.58,1109.32,1071.79,1079.29,50493,0
+TDW.US,D,20110506,000000,1093.69,1106.52,1064.65,1076.92,53645,0
+TDW.US,D,20110509,000000,1079.42,1101.51,1077.07,1097.19,31633,0
+TDW.US,D,20110510,000000,1098.32,1112.48,1090.87,1105.8,37425,0
+TDW.US,D,20110511,000000,1101.01,1101.01,1075.13,1086.63,22094,0
+TDW.US,D,20110512,000000,1082.43,1101.51,1065.33,1098.12,28878,0
+TDW.US,D,20110513,000000,1097.83,1118.98,1089.54,1091.71,37647,0
+TDW.US,D,20110516,000000,1087.1,1110.09,1084.77,1087.71,38873,0
+TDW.US,D,20110517,000000,1085.84,1095.68,1068.4,1084.23,35348,0
+TDW.US,D,20110518,000000,1087.1,1124.31,1084.01,1122.87,50878,0
+TDW.US,D,20110519,000000,1099.9,1117.38,1024.24,1050.97,212166,0
+TDW.US,D,20110520,000000,1045.73,1059.96,1019.63,1053.41,110496,0
+TDW.US,D,20110523,000000,1033.85,1035.8,1015.16,1019.29,81471,0
+TDW.US,D,20110524,000000,1023.99,1043.32,1005.81,1010.15,60210,0
+TDW.US,D,20110525,000000,1008.61,1030.17,1007.82,1025.18,40508,0
+TDW.US,D,20110526,000000,1019.63,1044.74,1015.93,1043.93,40603,0
+TDW.US,D,20110527,000000,1044.74,1065.85,1044.74,1055.62,28804,0
+TDW.US,D,20110531,000000,1069.46,1076.04,1058.76,1074.41,109076,0
+TDW.US,D,20110601,000000,1073.37,1080.87,1039.05,1040.58,36719,0
+TDW.US,D,20110602,000000,1044.74,1056.16,1035.82,1047.88,36243,0
+TDW.US,D,20110603,000000,1031.89,1056.16,1031.26,1048.08,40496,0
+TDW.US,D,20110606,000000,1044.92,1045.51,1022.38,1023.78,43596,0
+TDW.US,D,20110607,000000,1031.48,1036.63,1021.44,1024.8,23802,0
+TDW.US,D,20110608,000000,1024.8,1028.71,1013.15,1015.09,35738,0
+TDW.US,D,20110609,000000,1020.26,1038.24,1014.48,1030.87,38169,0
+TDW.US,D,20110610,000000,1022.59,1024.19,1003.62,1004.66,35077,0
+TDW.US,D,20110613,000000,1002.65,1008.18,966.7,976.75,43107,0
+TDW.US,D,20110614,000000,989.82,1006.4,986.05,997.7,30258,0
+TDW.US,D,20110615,000000,987.07,1005.02,981.51,989.62,34167,0
+TDW.US,D,20110616,000000,988.11,994.25,971.42,992.28,34377,0
+TDW.US,D,20110617,000000,1000.3,1012.54,995.54,1000.68,47488,0
+TDW.US,D,20110620,000000,1000.3,1018.07,996.94,1010.55,23370,0
+TDW.US,D,20110621,000000,1015.93,1039.36,1015.93,1021.21,35305,0
+TDW.US,D,20110622,000000,1017.48,1037.6,1007.21,1023.4,22533,0
+TDW.US,D,20110623,000000,1002.26,1017.08,978.6,1014.89,39427,0
+TDW.US,D,20110624,000000,1014.1,1021.86,991.4,996.73,36585,0
+TDW.US,D,20110627,000000,990.64,1001.29,980.36,991,30061,0
+TDW.US,D,20110628,000000,996.73,1035.03,996.73,1030.54,30117,0
+TDW.US,D,20110629,000000,1032.68,1063.48,1031.89,1053.41,35359,0
+TDW.US,D,20110630,000000,1055.67,1066.82,1052.42,1062.65,24284,0
+TDW.US,D,20110701,000000,1062.1,1070.98,1044.92,1068.81,23757,0
+TDW.US,D,20110705,000000,1074.16,1082.47,1064.09,1073.17,28599,0
+TDW.US,D,20110706,000000,1069.65,1075.4,1060.91,1068.25,26512,0
+TDW.US,D,20110707,000000,1081.68,1085,1074.93,1083.04,22486,0
+TDW.US,D,20110708,000000,1066.44,1089.15,1064.65,1086.4,28300,0
+TDW.US,D,20110711,000000,1071.79,1071.79,1060.12,1064.88,47329,0
+TDW.US,D,20110712,000000,1059.96,1078.86,1051.65,1072.78,51976,0
+TDW.US,D,20110713,000000,1074.7,1103.15,1074.7,1079.08,45508,0
+TDW.US,D,20110714,000000,1084.62,1087.75,1058.33,1060.12,25045,0
+TDW.US,D,20110715,000000,1068.02,1086.63,1068.02,1084.03,18963,0
+TDW.US,D,20110718,000000,1078.32,1082.47,1055.22,1059.35,17858,0
+TDW.US,D,20110719,000000,1067.3,1085.93,1067.3,1081.16,20432,0
+TDW.US,D,20110720,000000,1083.04,1084.62,1072.4,1076.13,20680,0
+TDW.US,D,20110721,000000,1080.26,1097.62,1080.26,1094.89,24649,0
+TDW.US,D,20110722,000000,1094.71,1107.54,1084.62,1103.15,25361,0
+TDW.US,D,20110725,000000,1089.34,1106.34,1086.22,1090.78,15698,0
+TDW.US,D,20110726,000000,1088.52,1098.82,1075.61,1089.49,14476,0
+TDW.US,D,20110727,000000,1081.82,1087.37,1063.48,1064.65,14514,0
+TDW.US,D,20110728,000000,1067.07,1084.32,1061.92,1065.33,18289,0
+TDW.US,D,20110729,000000,1048.89,1086.58,1044.26,1073.19,30203,0
+TDW.US,D,20110801,000000,1089.97,1092.52,1054.43,1070.98,30454,0
+TDW.US,D,20110802,000000,1062.51,1085.32,1056.55,1058.33,41374,0
+TDW.US,D,20110803,000000,1056.16,1066.64,1032.3,1066.64,57567,0
+TDW.US,D,20110804,000000,1065.87,1082.95,997.61,1004.97,75531,0
+TDW.US,D,20110805,000000,1020.62,1026.38,950.74,1021.03,87675,0
+TDW.US,D,20110808,000000,966.11,1013.15,939.85,957.65,74826,0
+TDW.US,D,20110809,000000,971.87,1001.07,921.27,967.11,93868,0
+TDW.US,D,20110810,000000,952.47,985.67,932.15,957.26,65247,0
+TDW.US,D,20110811,000000,962.97,1015.7,949.36,1003.26,50746,0
+TDW.US,D,20110812,000000,1016.47,1018.45,1000.21,1014.89,31010,0
+TDW.US,D,20110815,000000,1026,1043.93,1025.18,1042.55,32093,0
+TDW.US,D,20110816,000000,1029.14,1042.16,1020.26,1028.32,25268,0
+TDW.US,D,20110817,000000,1039.27,1046.07,1026.76,1036.11,20814,0
+TDW.US,D,20110818,000000,1001.2,1005.38,976.75,990.5,51829,0
+TDW.US,D,20110819,000000,971.65,1003.01,970.85,980.59,38786,0
+TDW.US,D,20110822,000000,1006.96,1008.77,959.54,963.72,27636,0
+TDW.US,D,20110823,000000,969.05,995.06,959.14,994.45,27568,0
+TDW.US,D,20110824,000000,988.69,1011.34,979.16,1009.72,22954,0
+TDW.US,D,20110825,000000,1015.29,1020.85,970.85,973.84,34321,0
+TDW.US,D,20110826,000000,971.65,1011.55,967.47,1003.78,29866,0
+TDW.US,D,20110829,000000,1020.62,1046.48,1013.71,1045.44,24492,0
+TDW.US,D,20110830,000000,1041.49,1068.45,1039.09,1060.7,20057,0
+TDW.US,D,20110831,000000,1071.41,1093.31,1049.03,1063.41,35183,0
+TDW.US,D,20110901,000000,1067.48,1082.13,1058.13,1060.12,21495,0
+TDW.US,D,20110902,000000,1040.88,1047.63,1018.73,1025.55,16899,0
+TDW.US,D,20110906,000000,992.08,1024.82,989.89,1023.02,18556,0
+TDW.US,D,20110907,000000,1039.48,1063.73,1034.58,1061.11,19976,0
+TDW.US,D,20110908,000000,1056.14,1083.13,1056.14,1061.11,26328,0
+TDW.US,D,20110909,000000,1050.2,1065.45,1032.75,1039.88,37319,0
+TDW.US,D,20110912,000000,1022.41,1050.2,1019.25,1049.39,20350,0
+TDW.US,D,20110913,000000,1051.96,1063.91,1030.74,1058.54,25416,0
+TDW.US,D,20110914,000000,1066.66,1075.61,1036.11,1063.5,28884,0
+TDW.US,D,20110915,000000,1076.42,1078.95,1062.31,1076.8,28703,0
+TDW.US,D,20110916,000000,1082.36,1091.48,1075.83,1086.9,38165,0
+TDW.US,D,20110919,000000,1061.11,1082.58,1055.96,1072.63,21812,0
+TDW.US,D,20110920,000000,1083.53,1102.79,1076.8,1080.96,58845,0
+TDW.US,D,20110921,000000,1078.2,1103.79,1065.67,1065.67,58460,0
+TDW.US,D,20110922,000000,1032.93,1035.5,983.55,1003.19,65186,0
+TDW.US,D,20110923,000000,950.19,950.83,882.59,913.73,163383,0
+TDW.US,D,20110926,000000,917.09,920.25,879.56,906.95,70503,0
+TDW.US,D,20110927,000000,923.8,932.54,879.97,884.15,76334,0
+TDW.US,D,20110928,000000,888.48,896.25,854.97,855.6,50107,0
+TDW.US,D,20110929,000000,872.43,874.03,833.11,851.97,49613,0
+TDW.US,D,20110930,000000,840.05,857.07,822.82,834.42,34488,0
+TDW.US,D,20111003,000000,827.78,833.11,796.67,804.16,71773,0
+TDW.US,D,20111004,000000,792.9,838.92,769.84,838.51,63969,0
+TDW.US,D,20111005,000000,837.9,844.88,815.86,839.68,31121,0
+TDW.US,D,20111006,000000,831.92,862.92,823.02,857.18,35866,0
+TDW.US,D,20111007,000000,858.95,869.24,841.47,855.38,37107,0
+TDW.US,D,20111010,000000,872.61,890.08,869.06,881.12,27270,0
+TDW.US,D,20111011,000000,874.03,898.62,871.05,885.91,40894,0
+TDW.US,D,20111012,000000,891.87,922.62,887.31,904.15,35842,0
+TDW.US,D,20111013,000000,897.81,920.84,891.69,914.67,25786,0
+TDW.US,D,20111014,000000,926.62,943.87,915.08,938.72,27886,0
+TDW.US,D,20111017,000000,932.54,937.07,896.65,899.41,25016,0
+TDW.US,D,20111018,000000,896.84,930.8,882.93,925.42,17417,0
+TDW.US,D,20111019,000000,917.5,937.5,910.52,914.85,27072,0
+TDW.US,D,20111020,000000,918.4,924.59,887.53,910.7,32916,0
+TDW.US,D,20111021,000000,925.02,940.48,919.85,939.47,27624,0
+TDW.US,D,20111024,000000,939.47,966.45,935.7,964.69,27199,0
+TDW.US,D,20111025,000000,956.34,968.89,939.58,953.54,35531,0
+TDW.US,D,20111026,000000,966.27,972.23,941.27,969.05,38117,0
+TDW.US,D,20111027,000000,984.54,1036.72,984.54,1013.71,48103,0
+TDW.US,D,20111028,000000,1005.15,1038.51,1005.15,1016.29,46914,0
+TDW.US,D,20111031,000000,1001.61,1004.45,976.75,976.75,30613,0
+TDW.US,D,20111101,000000,944.16,961.73,925.83,937.59,68919,0
+TDW.US,D,20111102,000000,951.41,963.72,877.98,923.8,109275,0
+TDW.US,D,20111103,000000,916.05,947.75,916.05,943.96,60187,0
+TDW.US,D,20111104,000000,936.4,967.31,932.78,963.54,26979,0
+TDW.US,D,20111107,000000,960.13,978.98,952.79,971.04,30810,0
+TDW.US,D,20111108,000000,975.82,978.78,952.56,970.63,25153,0
+TDW.US,D,20111109,000000,945.77,949.15,922.06,925.26,62771,0
+TDW.US,D,20111110,000000,941.59,954.55,928.58,942.79,37521,0
+TDW.US,D,20111111,000000,949.38,979.28,949.38,970.88,15733,0
+TDW.US,D,20111114,000000,965.1,969.48,942.49,962.12,18318,0
+TDW.US,D,20111115,000000,958.3,979.98,948.03,974.02,15607,0
+TDW.US,D,20111116,000000,966.65,999.62,963.11,978.19,34069,0
+TDW.US,D,20111117,000000,977.38,978.98,940.89,952.41,39999,0
+TDW.US,D,20111118,000000,953.54,958.3,937.16,949.56,22290,0
+TDW.US,D,20111121,000000,934.14,943.1,921.85,936.1,28011,0
+TDW.US,D,20111122,000000,930.19,940.69,922.96,927.59,33682,0
+TDW.US,D,20111123,000000,913.7,928.02,908.69,917.68,40723,0
+TDW.US,D,20111125,000000,916.66,935.99,912.08,924.43,21784,0
+TDW.US,D,20111128,000000,952.16,962.93,947.17,955.18,23732,0
+TDW.US,D,20111129,000000,955.18,971.49,948.57,954.12,29225,0
+TDW.US,D,20111130,000000,982.85,1002.78,978.44,999.96,39465,0
+TDW.US,D,20111201,000000,996.21,1014.75,993.62,995.24,20362,0
+TDW.US,D,20111202,000000,999.62,1011.97,978.28,985.06,35811,0
+TDW.US,D,20111205,000000,1002.2,1010.98,990.05,1001,32974,0
+TDW.US,D,20111206,000000,1003.6,1030.17,1000.64,1019.54,31780,0
+TDW.US,D,20111207,000000,1014.32,1020.35,996.42,1014.75,33330,0
+TDW.US,D,20111208,000000,1008.18,1020.35,987.63,991.02,24237,0
+TDW.US,D,20111209,000000,987.27,1030.54,987.27,1024.75,22877,0
+TDW.US,D,20111212,000000,1010.15,1012.99,992.04,1003.21,20390,0
+TDW.US,D,20111213,000000,1005.4,1019.95,975.91,981.67,33306,0
+TDW.US,D,20111214,000000,968.1,975.08,925.83,930.23,48496,0
+TDW.US,D,20111215,000000,942.56,947.98,931.18,932.99,36073,0
+TDW.US,D,20111216,000000,938.61,950.15,931.38,939.22,43665,0
+TDW.US,D,20111219,000000,943.96,949.92,919.66,922.46,36941,0
+TDW.US,D,20111220,000000,941,946.38,936.19,942.56,86485,0
+TDW.US,D,20111221,000000,941.59,958.3,932.42,955.18,28260,0
+TDW.US,D,20111222,000000,955.91,972.66,955.7,966.5,18905,0
+TDW.US,D,20111223,000000,968.69,982.46,968.69,975.69,10241,0
+TDW.US,D,20111227,000000,969.88,989.62,969.88,984.47,13528,0
+TDW.US,D,20111228,000000,989.42,996.82,968.69,972.3,20114,0
+TDW.US,D,20111229,000000,972.86,985.87,972.86,981.04,14082,0
+TDW.US,D,20111230,000000,980.5,992.44,980.07,983.07,23492,0
+TDW.US,D,20120103,000000,1003.78,1027.55,997.82,1001,29690,0
+TDW.US,D,20120104,000000,999.04,1005.61,985.87,986.66,22273,0
+TDW.US,D,20120105,000000,983.84,984.06,967.51,977.7,21767,0
+TDW.US,D,20120106,000000,980.5,1011.18,977.7,998.81,30298,0
+TDW.US,D,20120109,000000,1001.59,1010.98,989.42,996.21,26762,0
+TDW.US,D,20120110,000000,1006.55,1019.54,1003.98,1009.35,30760,0
+TDW.US,D,20120111,000000,1007.98,1011.18,992.04,1005.61,42152,0
+TDW.US,D,20120112,000000,1007.59,1015.36,992.83,997.03,22094,0
+TDW.US,D,20120113,000000,988.42,1001.2,982.05,993.62,35767,0
+TDW.US,D,20120117,000000,1006.04,1018.66,1004,1014.05,39956,0
+TDW.US,D,20120118,000000,1013.8,1068.99,1010.57,1064.63,46818,0
+TDW.US,D,20120119,000000,1067.84,1088.57,1067.03,1080.78,37197,0
+TDW.US,D,20120120,000000,1082.76,1086.58,1066.01,1070.37,35120,0
+TDW.US,D,20120123,000000,1072.58,1093.72,1071.99,1088.57,28612,0
+TDW.US,D,20120124,000000,1078.77,1095.88,1075.38,1093.72,19805,0
+TDW.US,D,20120125,000000,1092.75,1103.49,1078.77,1098.1,27495,0
+TDW.US,D,20120126,000000,1103.49,1117.45,1086.76,1093.31,26203,0
+TDW.US,D,20120127,000000,1088.77,1101.66,1084.35,1084.35,23980,0
+TDW.US,D,20120130,000000,1074.41,1083.78,1060.61,1080.78,29490,0
+TDW.US,D,20120131,000000,1087.33,1090.96,1071.75,1073.71,21758,0
+TDW.US,D,20120201,000000,1084.16,1111.08,1078.77,1088.77,35561,0
+TDW.US,D,20120202,000000,1096.95,1174.89,1092.95,1152.95,115163,0
+TDW.US,D,20120203,000000,1165.32,1170.13,1150.37,1154.73,40152,0
+TDW.US,D,20120206,000000,1152.54,1164.53,1149.35,1161.3,34279,0
+TDW.US,D,20120207,000000,1157.19,1169.45,1145.4,1166.4,25904,0
+TDW.US,D,20120208,000000,1167.85,1174.62,1150.62,1161.03,18767,0
+TDW.US,D,20120209,000000,1164.21,1171.87,1158.23,1167.01,31904,0
+TDW.US,D,20120210,000000,1155.63,1196.05,1152.79,1195.85,50322,0
+TDW.US,D,20120213,000000,1197.43,1208.76,1194.63,1199.03,36859,0
+TDW.US,D,20120214,000000,1198.04,1202.58,1187.63,1200.79,18687,0
+TDW.US,D,20120215,000000,1204.27,1205.47,1180.06,1181.22,26395,0
+TDW.US,D,20120216,000000,1183.65,1229.15,1183.65,1218.72,44227,0
+TDW.US,D,20120217,000000,1253.14,1255.37,1227.91,1236.92,51994,0
+TDW.US,D,20120221,000000,1241.69,1246.29,1208.13,1216.37,30507,0
+TDW.US,D,20120222,000000,1214.88,1236.11,1213.48,1223.71,45495,0
+TDW.US,D,20120223,000000,1223.71,1252.73,1211.7,1250.72,28198,0
+TDW.US,D,20120224,000000,1252.95,1261.54,1212.45,1213.48,49663,0
+TDW.US,D,20120227,000000,1208.45,1213.89,1186.45,1206.28,47985,0
+TDW.US,D,20120228,000000,1209.51,1223.51,1197.45,1203.84,33647,0
+TDW.US,D,20120229,000000,1203.55,1215.22,1183.59,1186.43,26777,0
+TDW.US,D,20120301,000000,1195.44,1212.45,1189.44,1206.28,35156,0
+TDW.US,D,20120302,000000,1206.28,1214.68,1188.46,1203.05,42641,0
+TDW.US,D,20120305,000000,1198.67,1211.93,1178.05,1204.27,46613,0
+TDW.US,D,20120306,000000,1183.86,1189.84,1152.61,1169.63,32336,0
+TDW.US,D,20120307,000000,1173,1180.47,1163.85,1166.63,17873,0
+TDW.US,D,20120308,000000,1176.84,1188.46,1169.84,1177.65,14842,0
+TDW.US,D,20120309,000000,1179.84,1208.25,1172.05,1172.79,30510,0
+TDW.US,D,20120312,000000,1139.37,1159.99,1103.34,1109.75,75637,0
+TDW.US,D,20120313,000000,1116.97,1118.76,1097.17,1116.77,47931,0
+TDW.US,D,20120314,000000,1117.79,1121.4,1078.72,1084.93,54254,0
+TDW.US,D,20120315,000000,1087.1,1091.14,1075.31,1084.73,49011,0
+TDW.US,D,20120316,000000,1086.74,1140.77,1083.96,1116.77,99395,0
+TDW.US,D,20120319,000000,1113.59,1119.14,1103.74,1108.94,21478,0
+TDW.US,D,20120320,000000,1097.53,1101.94,1086.74,1096.97,19107,0
+TDW.US,D,20120321,000000,1093.94,1093.94,1078.72,1087.33,37802,0
+TDW.US,D,20120322,000000,1081.91,1086.54,1060.3,1067.73,42707,0
+TDW.US,D,20120323,000000,1067.32,1090.96,1065.47,1084.14,22941,0
+TDW.US,D,20120326,000000,1092.75,1106.77,1087.1,1104.35,37065,0
+TDW.US,D,20120327,000000,1101.55,1103.13,1072.49,1073.51,49083,0
+TDW.US,D,20120328,000000,1069.1,1078.14,1060.09,1068.7,31426,0
+TDW.US,D,20120329,000000,1061.09,1073.51,1052.66,1069.31,14407,0
+TDW.US,D,20120330,000000,1076.71,1088.34,1069.92,1081.7,23695,0
+TDW.US,D,20120402,000000,1073.91,1094.12,1067.91,1084.14,22207,0
+TDW.US,D,20120403,000000,1077.5,1084.53,1063.73,1075.31,18785,0
+TDW.US,D,20120404,000000,1061.09,1068.29,1048.06,1059.1,14976,0
+TDW.US,D,20120405,000000,1055.71,1074.34,1052.66,1071.11,30530,0
+TDW.US,D,20120409,000000,1055.53,1069.1,1054.29,1056.89,14207,0
+TDW.US,D,20120410,000000,1057.11,1058.49,1030.31,1037.65,23031,0
+TDW.US,D,20120411,000000,1052.66,1056.48,1043.68,1050.5,20606,0
+TDW.US,D,20120412,000000,1053.88,1090.33,1051.87,1079.11,22244,0
+TDW.US,D,20120413,000000,1078.52,1086.13,1061.72,1065.33,23377,0
+TDW.US,D,20120416,000000,1070.68,1077.5,1042.48,1058.08,20916,0
+TDW.US,D,20120417,000000,1067.84,1078.7,1064.41,1072.45,15446,0
+TDW.US,D,20120418,000000,1071.93,1091.32,1062.28,1067.52,16637,0
+TDW.US,D,20120419,000000,1066.91,1081.12,1058.69,1061.49,12064,0
+TDW.US,D,20120420,000000,1073.33,1092.14,1063.5,1064.29,18145,0
+TDW.US,D,20120423,000000,1047.31,1062.28,1034.71,1051.67,17269,0
+TDW.US,D,20120424,000000,1057.11,1068.7,1048.06,1059.3,11187,0
+TDW.US,D,20120425,000000,1067.52,1085.52,1067.52,1083.33,15777,0
+TDW.US,D,20120426,000000,1081.34,1098.73,1070.89,1092.34,15862,0
+TDW.US,D,20120427,000000,1097.71,1103.13,1090.33,1097.17,21726,0
+TDW.US,D,20120430,000000,1096.97,1112.14,1089.13,1101.94,22249,0
+TDW.US,D,20120501,000000,1102.27,1136.05,1093.02,1119.98,19028,0
+TDW.US,D,20120502,000000,1110.54,1110.54,1088.75,1093.72,22988,0
+TDW.US,D,20120503,000000,1095.23,1095.23,1065.02,1066.6,18684,0
+TDW.US,D,20120504,000000,1055.1,1056.1,1015.02,1021.89,28806,0
+TDW.US,D,20120507,000000,1017.24,1019.83,1000.82,1009.42,25421,0
+TDW.US,D,20120508,000000,1002.83,1011.84,989.03,1009.24,30167,0
+TDW.US,D,20120509,000000,995.15,1014.44,984.47,1001.56,28001,0
+TDW.US,D,20120510,000000,1012.65,1016.45,987.29,993.91,41333,0
+TDW.US,D,20120511,000000,986.28,1004.41,982.26,985.44,19073,0
+TDW.US,D,20120514,000000,970.22,991,968.37,977.61,29376,0
+TDW.US,D,20120515,000000,980.63,980.81,952.38,957.19,25666,0
+TDW.US,D,20120516,000000,960.17,969.59,929.15,930.95,48117,0
+TDW.US,D,20120517,000000,930.75,950.15,916.1,917.95,40745,0
+TDW.US,D,20120518,000000,919.21,935.13,905.71,908.96,51362,0
+TDW.US,D,20120521,000000,913.75,944.53,863.87,915.94,168262,0
+TDW.US,D,20120522,000000,920.93,940.55,906.7,918.15,52004,0
+TDW.US,D,20120523,000000,907.49,924.34,897.87,922.71,46271,0
+TDW.US,D,20120524,000000,927.25,929.92,907.31,923.21,24060,0
+TDW.US,D,20120525,000000,924.25,928.65,906.34,916.82,25542,0
+TDW.US,D,20120529,000000,920.03,933.1,913.18,925.87,21669,0
+TDW.US,D,20120530,000000,913.82,913.82,890.22,902.89,52767,0
+TDW.US,D,20120531,000000,903.11,908.33,880.89,902.71,39415,0
+TDW.US,D,20120601,000000,890.42,902.28,882.61,895.46,57667,0
+TDW.US,D,20120604,000000,895.46,900.29,875.93,897.29,47796,0
+TDW.US,D,20120605,000000,897.29,918.22,891.42,913.82,35985,0
+TDW.US,D,20120606,000000,919.62,942.38,916.39,935.31,29289,0
+TDW.US,D,20120607,000000,946.22,956.45,930.1,935.92,25251,0
+TDW.US,D,20120608,000000,929.08,943.98,915.98,939.96,25644,0
+TDW.US,D,20120611,000000,949.02,951.82,925.29,927.03,23194,0
+TDW.US,D,20120612,000000,930.91,939.74,922.65,933.33,26004,0
+TDW.US,D,20120613,000000,928.47,932.11,909.91,914.97,35948,0
+TDW.US,D,20120614,000000,918.58,921.04,902.71,910.75,47277,0
+TDW.US,D,20120615,000000,909.75,927.48,902.48,926.08,40247,0
+TDW.US,D,20120618,000000,921.85,922.28,906.73,914.15,15086,0
+TDW.US,D,20120619,000000,917.43,933.1,911.56,930.1,28351,0
+TDW.US,D,20120620,000000,929.92,936.92,918.58,926.08,16795,0
+TDW.US,D,20120621,000000,928.27,929.31,887.42,893.25,31135,0
+TDW.US,D,20120622,000000,899.3,913.82,891.42,904.11,49789,0
+TDW.US,D,20120625,000000,892.25,895.84,878.93,885.77,31420,0
+TDW.US,D,20120626,000000,888.59,889.61,873.94,879.76,48164,0
+TDW.US,D,20120627,000000,885.18,895.05,881.55,886.61,47886,0
+TDW.US,D,20120628,000000,882.61,903.32,879.54,902.07,38643,0
+TDW.US,D,20120629,000000,921.43,936.76,918.99,933.53,31066,0
+TDW.US,D,20120702,000000,936.76,942.99,926.87,937.32,17926,0
+TDW.US,D,20120703,000000,941.59,963.92,941.16,963.31,9886,0
+TDW.US,D,20120705,000000,955.48,964.71,944.16,955.66,21680,0
+TDW.US,D,20120706,000000,943.8,953.63,934.12,949.02,20982,0
+TDW.US,D,20120709,000000,946.22,953.63,939.54,950.85,22064,0
+TDW.US,D,20120710,000000,955.48,958.89,931.47,937.73,15865,0
+TDW.US,D,20120711,000000,939.96,962.3,937.95,957.87,20290,0
+TDW.US,D,20120712,000000,949.43,982.66,947.21,977.4,29430,0
+TDW.US,D,20120713,000000,983.84,998.31,982.03,992.33,27987,0
+TDW.US,D,20120716,000000,986.28,988.29,953.63,955.48,42292,0
+TDW.US,D,20120717,000000,958.46,982.03,946.63,980.23,24973,0
+TDW.US,D,20120718,000000,975.37,992.74,972.01,977.61,20732,0
+TDW.US,D,20120719,000000,983.48,990.88,973.99,974.56,20572,0
+TDW.US,D,20120720,000000,968.73,980.65,967.13,971.35,18227,0
+TDW.US,D,20120723,000000,953.85,973.41,949.81,971.17,13476,0
+TDW.US,D,20120724,000000,970.56,971.17,949.81,960.08,15590,0
+TDW.US,D,20120725,000000,964.1,970.97,951.46,961.91,9485,0
+TDW.US,D,20120726,000000,980.65,990.3,966.32,983.66,16596,0
+TDW.US,D,20120727,000000,989.69,1004.41,982.66,1001.38,13444,0
+TDW.US,D,20120730,000000,998.15,1009.63,992.51,1002.56,16098,0
+TDW.US,D,20120731,000000,998.54,1005.99,974.4,978.01,23974,0
+TDW.US,D,20120801,000000,982.85,986.68,968.94,976.61,14859,0
+TDW.US,D,20120802,000000,963.31,987.5,948.21,961.51,27153,0
+TDW.US,D,20120803,000000,982.03,999.96,976.77,988.29,19292,0
+TDW.US,D,20120806,000000,990.88,992.74,980.84,981.65,24425,0
+TDW.US,D,20120807,000000,987.07,1004.97,983.66,983.84,22416,0
+TDW.US,D,20120808,000000,986.68,1070.25,971.58,1009.04,70834,0
+TDW.US,D,20120809,000000,1005.2,1024.12,1000.16,1003.42,20351,0
+TDW.US,D,20120810,000000,996.15,1013.28,994.54,1010.82,16465,0
+TDW.US,D,20120813,000000,1006.4,1011.45,982.26,995.31,22368,0
+TDW.US,D,20120814,000000,999.35,1004.79,988.08,993.12,26138,0
+TDW.US,D,20120815,000000,989.46,994.11,975.82,981.65,17889,0
+TDW.US,D,20120816,000000,981.22,997.55,975.19,993.48,16315,0
+TDW.US,D,20120817,000000,1000.39,1000.39,984.04,995.15,21691,0
+TDW.US,D,20120820,000000,994.75,998.97,984.47,990.7,21623,0
+TDW.US,D,20120821,000000,994.54,995.31,983.25,986.89,19221,0
+TDW.US,D,20120822,000000,983.59,988.04,965.57,980.77,15863,0
+TDW.US,D,20120823,000000,983.25,983.25,968.55,976.61,17302,0
+TDW.US,D,20120824,000000,975.37,976.03,964.1,971.17,15813,0
+TDW.US,D,20120827,000000,974.2,976.03,962.5,970.76,17603,0
+TDW.US,D,20120828,000000,968.55,983.66,968.55,978.83,20476,0
+TDW.US,D,20120829,000000,979.01,981.42,951.03,956.67,26092,0
+TDW.US,D,20120830,000000,952.61,955.84,939.24,955.07,21651,0
+TDW.US,D,20120831,000000,963.15,965.8,950.98,960.11,14179,0
+TDW.US,D,20120904,000000,959.9,971.67,943.33,969.61,28490,0
+TDW.US,D,20120905,000000,970.63,975.71,959.32,961.94,17988,0
+TDW.US,D,20120906,000000,970.04,992.31,967.2,987.25,29920,0
+TDW.US,D,20120907,000000,992.71,1005.47,986.64,994.75,17544,0
+TDW.US,D,20120910,000000,994.75,1001.59,985.6,988.65,21713,0
+TDW.US,D,20120911,000000,991.06,1006.42,985.01,1003.46,17421,0
+TDW.US,D,20120912,000000,1006.26,1008.72,988.42,989.87,19953,0
+TDW.US,D,20120913,000000,990.07,1010.08,980.36,1003.24,21768,0
+TDW.US,D,20120914,000000,1008.72,1026.31,1008.07,1020.42,19910,0
+TDW.US,D,20120917,000000,1016.2,1018.39,991.7,994.54,14455,0
+TDW.US,D,20120918,000000,990.86,1032.79,973.07,984.83,43772,0
+TDW.US,D,20120919,000000,992.71,994.95,976.66,980.95,30194,0
+TDW.US,D,20120920,000000,974.47,983.41,966.77,979.14,24531,0
+TDW.US,D,20120921,000000,994.32,1012.11,990.68,996.96,44748,0
+TDW.US,D,20120924,000000,987.45,1005.47,987.45,1004.84,37984,0
+TDW.US,D,20120925,000000,1010.91,1012.97,991.88,993.68,30967,0
+TDW.US,D,20120926,000000,993.3,993.3,969.82,972.05,20451,0
+TDW.US,D,20120927,000000,977.52,991.7,969.61,991.27,17375,0
+TDW.US,D,20120928,000000,984.2,987.25,973.5,982.37,17876,0
+TDW.US,D,20121001,000000,986.84,991.27,968.39,971.87,30981,0
+TDW.US,D,20121002,000000,975.28,976.88,959.11,968.39,14504,0
+TDW.US,D,20121003,000000,968.03,970.63,932.58,938.07,30773,0
+TDW.US,D,20121004,000000,943.74,943.92,927.73,943.92,22292,0
+TDW.US,D,20121005,000000,947.98,952.84,937.44,939.85,17358,0
+TDW.US,D,20121008,000000,934.41,940.05,932.58,935.2,21222,0
+TDW.US,D,20121009,000000,936.98,945.32,927.3,936.42,16070,0
+TDW.US,D,20121010,000000,931.77,941.27,928.54,933.6,17259,0
+TDW.US,D,20121011,000000,942.92,950.83,934.82,946.35,12456,0
+TDW.US,D,20121012,000000,942.7,945.32,928.13,936.42,17066,0
+TDW.US,D,20121015,000000,934.82,949.18,926.51,945.32,22093,0
+TDW.US,D,20121016,000000,945.93,964.35,944.71,958.07,15507,0
+TDW.US,D,20121017,000000,960.92,971.44,955.07,968.03,11591,0
+TDW.US,D,20121018,000000,965.8,974.87,955.66,972.05,16073,0
+TDW.US,D,20121019,000000,968.39,969.82,954.01,959.32,14923,0
+TDW.US,D,20121022,000000,956.27,960.92,946.74,954.24,9622,0
+TDW.US,D,20121023,000000,942.92,959.9,936.24,953.22,14606,0
+TDW.US,D,20121024,000000,956.45,958.25,942.31,948.16,13053,0
+TDW.US,D,20121025,000000,954.44,964.78,948.59,962.14,9058,0
+TDW.US,D,20121026,000000,961.94,965.57,957.26,961.12,9957,0
+TDW.US,D,20121031,000000,963.56,967.2,949.97,961.73,11798,0
+TDW.US,D,20121101,000000,960.31,980.16,950.83,980.16,16810,0
+TDW.US,D,20121102,000000,985.6,985.6,969.23,972.84,20535,0
+TDW.US,D,20121105,000000,970.4,994.11,963.97,990.27,18012,0
+TDW.US,D,20121106,000000,990.86,997.18,915.78,931.14,90840,0
+TDW.US,D,20121107,000000,913.59,927.73,890.08,893.7,40047,0
+TDW.US,D,20121108,000000,895.75,904.42,879.76,887.65,38783,0
+TDW.US,D,20121109,000000,883.78,900.63,879.95,889.88,23143,0
+TDW.US,D,20121112,000000,889.25,898.57,885.03,892.12,23578,0
+TDW.US,D,20121113,000000,883.58,895.12,880.96,884.21,25024,0
+TDW.US,D,20121114,000000,885.03,892.34,871.64,873.26,27782,0
+TDW.US,D,20121115,000000,874.66,881.14,867.37,871.05,30490,0
+TDW.US,D,20121116,000000,874.48,884.21,856.89,870.03,35781,0
+TDW.US,D,20121119,000000,882.97,890.29,872.88,890.29,15230,0
+TDW.US,D,20121120,000000,885.21,888.46,875.72,887.87,14448,0
+TDW.US,D,20121121,000000,886,892.7,882.41,891.28,11282,0
+TDW.US,D,20121123,000000,895.93,900.4,892.12,899.59,4305,0
+TDW.US,D,20121126,000000,895.55,901.98,888.05,896.59,10523,0
+TDW.US,D,20121127,000000,894.51,901.58,890.69,898.17,16674,0
+TDW.US,D,20121128,000000,888.46,901.58,881.77,897.17,33049,0
+TDW.US,D,20121129,000000,904.22,911.31,898.98,908.31,18096,0
+TDW.US,D,20121130,000000,911.15,916.03,905.05,913.18,25620,0
+TDW.US,D,20121203,000000,917.68,921.29,907.27,914,16426,0
+TDW.US,D,20121204,000000,910.95,926.82,910.52,920.12,15255,0
+TDW.US,D,20121205,000000,922.35,925.6,904.04,909.53,21465,0
+TDW.US,D,20121206,000000,908.49,912.17,899.75,908.31,23410,0
+TDW.US,D,20121207,000000,914.36,919.28,903.84,908.49,15700,0
+TDW.US,D,20121210,000000,908.49,918.29,905.46,916.21,17079,0
+TDW.US,D,20121211,000000,920.12,929.69,911.76,914.79,12678,0
+TDW.US,D,20121212,000000,916.64,921.29,907.27,913.61,9863,0
+TDW.US,D,20121213,000000,911.54,912.98,898.91,905.46,18140,0
+TDW.US,D,20121214,000000,902.57,916.03,901.96,902.57,24268,0
+TDW.US,D,20121217,000000,905.46,921.74,902.77,921.29,18119,0
+TDW.US,D,20121218,000000,921.29,956.72,921.29,948.61,25025,0
+TDW.US,D,20121219,000000,947.37,964.89,946.58,954.73,20067,0
+TDW.US,D,20121220,000000,953.26,963.25,949.79,956.34,23554,0
+TDW.US,D,20121221,000000,942.29,946.17,912.78,928.25,37517,0
+TDW.US,D,20121224,000000,922.92,928.61,915.6,921.13,4920,0
+TDW.US,D,20121226,000000,924.16,925.22,906.03,906.48,15390,0
+TDW.US,D,20121227,000000,905.26,915.42,886.74,906.64,28422,0
+TDW.US,D,20121228,000000,900.76,901.96,888.53,899.12,11493,0
+TDW.US,D,20121231,000000,899.12,911.94,894.22,909.53,20099,0
+TDW.US,D,20130102,000000,926.62,939.06,918.83,938.86,18033,0
+TDW.US,D,20130103,000000,934.77,945.32,925.4,934.97,25899,0
+TDW.US,D,20130104,000000,933.73,949.43,933.73,940.21,22552,0
+TDW.US,D,20130107,000000,933.96,947.17,927.21,943.71,19267,0
+TDW.US,D,20130108,000000,940.44,945.14,925.78,930.07,15575,0
+TDW.US,D,20130109,000000,932.11,937.16,927.82,933.53,14397,0
+TDW.US,D,20130110,000000,938.63,942.29,931.47,939.24,13378,0
+TDW.US,D,20130111,000000,939.63,943.13,919.89,926.98,24986,0
+TDW.US,D,20130114,000000,926.82,929.26,917.05,920.68,10555,0
+TDW.US,D,20130115,000000,918.29,938.23,918.29,935.76,23031,0
+TDW.US,D,20130116,000000,935.36,955.88,933.96,947.98,28021,0
+TDW.US,D,20130117,000000,952.65,974.83,948.77,962.03,38284,0
+TDW.US,D,20130118,000000,973,985.42,968.15,972.01,24772,0
+TDW.US,D,20130122,000000,972.39,978.33,961.82,976.32,27580,0
+TDW.US,D,20130123,000000,977.27,986.86,968.94,973.45,29903,0
+TDW.US,D,20130124,000000,975.05,986.68,966.9,971.37,33738,0
+TDW.US,D,20130125,000000,977.49,983.61,963.25,973,22504,0
+TDW.US,D,20130128,000000,976.32,995.81,968.55,991.11,36718,0
+TDW.US,D,20130129,000000,991.95,1003.37,989.71,1002.96,30498,0
+TDW.US,D,20130130,000000,1000.89,1007.41,995.81,1003.55,36987,0
+TDW.US,D,20130131,000000,999.08,1008.88,993.19,1000.89,43722,0
+TDW.US,D,20130201,000000,1028.16,1037.74,955.55,1005.79,118230,0
+TDW.US,D,20130204,000000,995.02,1001.32,963.85,986.25,63742,0
+TDW.US,D,20130205,000000,986.25,995.4,973.65,985.19,39724,0
+TDW.US,D,20130206,000000,977.92,984.85,965.48,984.43,34080,0
+TDW.US,D,20130207,000000,983.61,997.05,979.35,994.38,24347,0
+TDW.US,D,20130208,000000,995.6,1006.22,994.61,1004.97,17423,0
+TDW.US,D,20130211,000000,1002.13,1002.31,986.25,987.65,29010,0
+TDW.US,D,20130212,000000,992.58,993.98,984.22,993.55,21427,0
+TDW.US,D,20130213,000000,996.44,997.27,981.35,990.93,22713,0
+TDW.US,D,20130214,000000,986.68,1014.53,986.68,1012.95,27585,0
+TDW.US,D,20130215,000000,1024.12,1028.59,1002.51,1011.68,29858,0
+TDW.US,D,20130219,000000,1013.15,1018,1011.09,1017.62,26216,0
+TDW.US,D,20130220,000000,1017.8,1018.61,993.35,995.81,30407,0
+TDW.US,D,20130221,000000,990.32,994.61,967.31,985.04,41873,0
+TDW.US,D,20130222,000000,989.94,993.75,976.32,993.35,24989,0
+TDW.US,D,20130225,000000,989.12,997.45,958.55,959.18,27337,0
+TDW.US,D,20130226,000000,963.67,972.82,952.29,968.94,28109,0
+TDW.US,D,20130227,000000,967.54,976.32,961.42,970.79,23270,0
+TDW.US,D,20130228,000000,968.15,970.36,959.41,963.47,35288,0
+TDW.US,D,20130301,000000,955.84,964.26,948.12,955.27,44445,0
+TDW.US,D,20130304,000000,954.87,959.59,924.77,933.6,50612,0
+TDW.US,D,20130305,000000,939.49,957.94,932.54,950.78,39518,0
+TDW.US,D,20130306,000000,954.66,954.66,932.94,935.02,31013,0
+TDW.US,D,20130307,000000,936.67,948.52,936.67,945.02,19789,0
+TDW.US,D,20130308,000000,948.93,956.9,943.4,956.7,15933,0
+TDW.US,D,20130311,000000,954.46,957.13,944.21,954.87,15607,0
+TDW.US,D,20130312,000000,957.31,966.52,948.3,958.1,12609,0
+TDW.US,D,20130313,000000,958.1,964.06,948.3,957.76,23632,0
+TDW.US,D,20130314,000000,959.16,965.93,957.76,964.06,19978,0
+TDW.US,D,20130315,000000,968.37,993.14,963.85,991.27,46179,0
+TDW.US,D,20130318,000000,978.42,990.48,972.05,981.04,18880,0
+TDW.US,D,20130319,000000,983.5,984.54,958.95,982.69,45729,0
+TDW.US,D,20130320,000000,987.59,1001.09,978.98,997.03,34444,0
+TDW.US,D,20130321,000000,992.13,1000.5,990.05,995.76,32914,0
+TDW.US,D,20130322,000000,999.06,1004.79,997.43,1001.93,24099,0
+TDW.US,D,20130325,000000,1004.79,1015.63,993.5,1002.96,14353,0
+TDW.US,D,20130326,000000,1008.5,1017.51,1005.2,1017.51,24832,0
+TDW.US,D,20130327,000000,1008.9,1040.4,1008.9,1038.78,30050,0
+TDW.US,D,20130328,000000,1036.93,1042.89,1031.15,1033.43,34453,0
+TDW.US,D,20130401,000000,1036.29,1037.56,1021.37,1027.71,48629,0
+TDW.US,D,20130402,000000,1034.49,1038.37,1016.26,1022.18,31248,0
+TDW.US,D,20130403,000000,1035.25,1041.42,1001.52,1012.99,55067,0
+TDW.US,D,20130404,000000,1015.63,1018.3,996.6,1017.73,29968,0
+TDW.US,D,20130405,000000,1002.31,1020.55,999.06,1015.86,40814,0
+TDW.US,D,20130408,000000,1019.72,1027.31,1017.89,1023.22,33957,0
+TDW.US,D,20130409,000000,1022.18,1034.71,1013.8,1032.21,18243,0
+TDW.US,D,20130410,000000,1034.89,1055.15,1034.89,1054.54,32240,0
+TDW.US,D,20130411,000000,1055.15,1071.09,1044.9,1062.94,39473,0
+TDW.US,D,20130412,000000,1055.76,1065.33,1047.56,1052.44,53019,0
+TDW.US,D,20130415,000000,1043.29,1043.68,1005.81,1009.29,35261,0
+TDW.US,D,20130416,000000,1018.09,1018.88,1000.89,1017.08,23274,0
+TDW.US,D,20130417,000000,1008.72,1008.72,978.19,979.82,31489,0
+TDW.US,D,20130418,000000,985.13,995.56,967.56,986.39,31561,0
+TDW.US,D,20130419,000000,991.27,993.32,972.64,978.6,25473,0
+TDW.US,D,20130422,000000,983.12,985.55,959.79,981.45,24288,0
+TDW.US,D,20130423,000000,986.39,997.03,978.19,996.42,16811,0
+TDW.US,D,20130424,000000,999.28,1012.34,996.42,1007.66,26110,0
+TDW.US,D,20130425,000000,1010.08,1036.52,1003.17,1025.45,28765,0
+TDW.US,D,20130426,000000,1020.55,1035.46,1016.26,1030.94,19513,0
+TDW.US,D,20130429,000000,1037.13,1059.01,1028.55,1052.44,19099,0
+TDW.US,D,20130430,000000,1053.5,1078.5,1050.23,1073.35,27835,0
+TDW.US,D,20130501,000000,1073.35,1073.35,1047.38,1053.5,28082,0
+TDW.US,D,20130502,000000,1056.55,1100.56,1047.38,1094.21,67329,0
+TDW.US,D,20130503,000000,1102.21,1120.63,1102.21,1108.35,26859,0
+TDW.US,D,20130506,000000,1109.97,1126.57,1108.15,1123.5,23775,0
+TDW.US,D,20130507,000000,1126.95,1137.41,1121.06,1129.24,26428,0
+TDW.US,D,20130508,000000,1130.82,1136.15,1124.49,1132.53,31284,0
+TDW.US,D,20130509,000000,1131.45,1138.25,1124.31,1133.93,26294,0
+TDW.US,D,20130510,000000,1130.66,1139.22,1125.76,1138.83,20891,0
+TDW.US,D,20130513,000000,1137.03,1148.43,1130.23,1148.25,21489,0
+TDW.US,D,20130514,000000,1146.19,1166.9,1146.19,1158.68,43160,0
+TDW.US,D,20130515,000000,1150.53,1168.48,1148.63,1155.45,41978,0
+TDW.US,D,20130516,000000,1158.07,1168.91,1157.03,1162.36,31922,0
+TDW.US,D,20130517,000000,1182.82,1212.47,1179.57,1180.4,43236,0
+TDW.US,D,20130520,000000,1179.75,1188.17,1164.42,1178.71,73096,0
+TDW.US,D,20130521,000000,1213.94,1261.6,1150.08,1200.64,105128,0
+TDW.US,D,20130522,000000,1202.89,1212.69,1158.68,1161.98,38734,0
+TDW.US,D,20130523,000000,1148.43,1158.88,1136.6,1156.4,23151,0
+TDW.US,D,20130524,000000,1149.06,1159.34,1143.15,1159.34,18389,0
+TDW.US,D,20130528,000000,1173.61,1185.28,1156.22,1158.27,22657,0
+TDW.US,D,20130529,000000,1153.15,1166.22,1145.99,1149.85,38180,0
+TDW.US,D,20130530,000000,1150.53,1153.15,1140.86,1149.47,28300,0
+TDW.US,D,20130531,000000,1147.41,1159.81,1132.15,1132.37,10935,0
+TDW.US,D,20130603,000000,1136.73,1139.15,1115.15,1132.62,16524,0
+TDW.US,D,20130604,000000,1136.96,1146.42,1126.03,1131.38,26510,0
+TDW.US,D,20130605,000000,1125.22,1144.12,1124.56,1130.77,22708,0
+TDW.US,D,20130606,000000,1130.36,1165.91,1125.44,1165.68,37515,0
+TDW.US,D,20130607,000000,1169.2,1172.34,1155.47,1168.77,38480,0
+TDW.US,D,20130610,000000,1170.63,1174.13,1155.65,1172.68,16727,0
+TDW.US,D,20130611,000000,1156.06,1175.55,1150.53,1164.87,23751,0
+TDW.US,D,20130612,000000,1172.68,1175.39,1147.41,1151.16,20058,0
+TDW.US,D,20130613,000000,1150.73,1182.14,1150.73,1179.91,13338,0
+TDW.US,D,20130614,000000,1179.7,1194.06,1174.76,1180.09,15989,0
+TDW.US,D,20130617,000000,1193.27,1210.71,1191.02,1207.86,22184,0
+TDW.US,D,20130618,000000,1209.1,1212.17,1202.31,1202.71,34092,0
+TDW.US,D,20130619,000000,1200.86,1203.75,1185.66,1186.86,13133,0
+TDW.US,D,20130620,000000,1167.37,1175.39,1148.43,1158.93,21183,0
+TDW.US,D,20130621,000000,1165.68,1165.68,1141.88,1149.85,32799,0
+TDW.US,D,20130624,000000,1132.44,1140.82,1108.17,1132.62,24951,0
+TDW.US,D,20130625,000000,1145.76,1155.84,1132.62,1149.85,19920,0
+TDW.US,D,20130626,000000,1158.52,1167.58,1154.16,1159.38,16193,0
+TDW.US,D,20130627,000000,1165.48,1185.44,1161.37,1173.72,10056,0
+TDW.US,D,20130628,000000,1175.55,1188.6,1174.74,1176.2,25026,0
+TDW.US,D,20130701,000000,1178.64,1182.77,1169,1173.95,17102,0
+TDW.US,D,20130702,000000,1172.86,1195.71,1169.63,1179.7,18826,0
+TDW.US,D,20130703,000000,1174.15,1179.91,1165.09,1170.4,11015,0
+TDW.US,D,20130705,000000,1177.83,1183.18,1164.87,1179.5,25012,0
+TDW.US,D,20130708,000000,1185.44,1197.54,1179.27,1180.76,20419,0
+TDW.US,D,20130709,000000,1188.15,1203.55,1184.63,1199.8,38352,0
+TDW.US,D,20130710,000000,1203.91,1213.62,1199.62,1206.19,22534,0
+TDW.US,D,20130711,000000,1223.87,1224.93,1210.32,1220.82,20809,0
+TDW.US,D,20130712,000000,1219.38,1230.87,1216.49,1229.61,13612,0
+TDW.US,D,20130715,000000,1224.71,1233.56,1219.17,1233.56,17335,0
+TDW.US,D,20130716,000000,1235.59,1235.59,1205.78,1223.87,14844,0
+TDW.US,D,20130717,000000,1226.17,1228.21,1217.07,1222.43,18560,0
+TDW.US,D,20130718,000000,1226.38,1250.81,1224.93,1242.77,36608,0
+TDW.US,D,20130719,000000,1238.07,1259.66,1234.37,1256.75,26094,0
+TDW.US,D,20130722,000000,1261.31,1261.92,1252.03,1256.55,20154,0
+TDW.US,D,20130723,000000,1268.31,1282.26,1250.43,1257.38,37613,0
+TDW.US,D,20130724,000000,1257.83,1260.05,1239.29,1241.35,27727,0
+TDW.US,D,20130725,000000,1237.26,1248.53,1237.26,1244.44,23796,0
+TDW.US,D,20130726,000000,1240.54,1243.61,1222.83,1230.26,16879,0
+TDW.US,D,20130729,000000,1229.04,1234.17,1208.88,1210.5,18562,0
+TDW.US,D,20130730,000000,1212.17,1212.78,1203.12,1203.12,20133,0
+TDW.US,D,20130731,000000,1207.86,1218.95,1205.58,1212.56,15084,0
+TDW.US,D,20130801,000000,1226.58,1242,1211.56,1239.29,28441,0
+TDW.US,D,20130802,000000,1235.16,1251.62,1225.97,1250.81,28975,0
+TDW.US,D,20130805,000000,1247.72,1256.75,1240.33,1255.55,21714,0
+TDW.US,D,20130806,000000,1247.33,1247.33,1130.14,1169.63,118173,0
+TDW.US,D,20130807,000000,1164.87,1168.21,1140.82,1158.52,46838,0
+TDW.US,D,20130808,000000,1164.08,1164.69,1150.53,1151.55,26557,0
+TDW.US,D,20130809,000000,1148.86,1157.26,1135.47,1149.29,13849,0
+TDW.US,D,20130812,000000,1144.75,1156.85,1141.88,1153.4,15878,0
+TDW.US,D,20130813,000000,1156.26,1169,1151.7,1158.32,24589,0
+TDW.US,D,20130814,000000,1159.15,1161.37,1152.54,1156.26,12083,0
+TDW.US,D,20130815,000000,1147.59,1152.13,1136.3,1140.62,21075,0
+TDW.US,D,20130816,000000,1143.69,1148.43,1126.23,1129.33,27446,0
+TDW.US,D,20130819,000000,1129.55,1130.57,1118.65,1120.93,17887,0
+TDW.US,D,20130820,000000,1121.51,1141.65,1116.79,1132.62,12715,0
+TDW.US,D,20130821,000000,1127.45,1130.57,1113.93,1117.38,15173,0
+TDW.US,D,20130822,000000,1121.92,1145.15,1119.23,1137.95,5716,0
+TDW.US,D,20130823,000000,1138.38,1148.63,1124.4,1144.55,10181,0
+TDW.US,D,20130826,000000,1144.55,1156.65,1142.31,1144.32,11491,0
+TDW.US,D,20130827,000000,1132.22,1143.12,1123.77,1127.25,10331,0
+TDW.US,D,20130828,000000,1128.33,1150.3,1124,1138.58,22649,0
+TDW.US,D,20130829,000000,1135.47,1140.82,1113.72,1118.65,28140,0
+TDW.US,D,20130830,000000,1121.9,1124.18,1108.48,1114.06,29781,0
+TDW.US,D,20130903,000000,1125.55,1128.02,1090.85,1103.43,36619,0
+TDW.US,D,20130904,000000,1106.95,1136.69,1100.31,1134.63,19975,0
+TDW.US,D,20130905,000000,1137.3,1163.54,1135.2,1151.36,18249,0
+TDW.US,D,20130906,000000,1156.9,1182.32,1148.43,1171.17,29168,0
+TDW.US,D,20130909,000000,1172.77,1200.68,1172.77,1195.94,24157,0
+TDW.US,D,20130910,000000,1199.66,1199.66,1184.6,1191.58,17869,0
+TDW.US,D,20130911,000000,1192.01,1204.2,1182.91,1199.66,11897,0
+TDW.US,D,20130912,000000,1190.79,1198.2,1182.91,1193.3,12548,0
+TDW.US,D,20130913,000000,1196.57,1196.57,1179.23,1182.55,17755,0
+TDW.US,D,20130916,000000,1193.88,1201.72,1187.67,1199.48,9118,0
+TDW.US,D,20130917,000000,1199.66,1214.73,1199.66,1211.02,8551,0
+TDW.US,D,20130918,000000,1212.26,1225.7,1197.59,1223.44,10324,0
+TDW.US,D,20130919,000000,1224.64,1231.23,1218.86,1225.7,8216,0
+TDW.US,D,20130920,000000,1229.81,1229.81,1210.82,1212.26,21089,0
+TDW.US,D,20130923,000000,1208.54,1216.6,1191.4,1199.85,20053,0
+TDW.US,D,20130924,000000,1202.53,1217.01,1185.01,1205.26,13118,0
+TDW.US,D,20130925,000000,1205.45,1214.52,1198.85,1204.63,14492,0
+TDW.US,D,20130926,000000,1221.57,1221.57,1195.94,1207.55,14497,0
+TDW.US,D,20130927,000000,1204.2,1224.86,1199.48,1215.79,18147,0
+TDW.US,D,20130930,000000,1207.66,1232.09,1198.92,1231.23,24070,0
+TDW.US,D,20131001,000000,1227.33,1245.5,1211.23,1216.19,33336,0
+TDW.US,D,20131002,000000,1210.19,1218.86,1196.77,1210.19,18073,0
+TDW.US,D,20131003,000000,1208.31,1212.67,1190.38,1207.55,14408,0
+TDW.US,D,20131004,000000,1207.12,1220.53,1200.27,1213.71,10496,0
+TDW.US,D,20131007,000000,1207.32,1219.9,1198.04,1206.48,15130,0
+TDW.US,D,20131008,000000,1208.54,1220.12,1198.63,1198.63,17215,0
+TDW.US,D,20131009,000000,1210.19,1211.88,1183.14,1195.13,17668,0
+TDW.US,D,20131010,000000,1208.97,1230.24,1207.75,1226.67,12425,0
+TDW.US,D,20131011,000000,1225.93,1239.11,1214.32,1233.35,8672,0
+TDW.US,D,20131014,000000,1225.93,1240.35,1221.14,1237.44,16261,0
+TDW.US,D,20131015,000000,1247.78,1253.56,1237.28,1244.92,19183,0
+TDW.US,D,20131016,000000,1253.16,1265.55,1247.2,1264.27,13025,0
+TDW.US,D,20131017,000000,1260.16,1267.81,1255.85,1265.13,9197,0
+TDW.US,D,20131018,000000,1282.06,1297.17,1279.6,1288.7,12740,0
+TDW.US,D,20131021,000000,1286.6,1294.01,1276.51,1285.76,15588,0
+TDW.US,D,20131022,000000,1293.06,1303.94,1289.29,1296.13,17529,0
+TDW.US,D,20131023,000000,1286.6,1287.41,1255.46,1259.77,10458,0
+TDW.US,D,20131024,000000,1256.84,1262.66,1227.1,1229.81,31444,0
+TDW.US,D,20131025,000000,1236.45,1246.14,1231.23,1238.07,30046,0
+TDW.US,D,20131028,000000,1240.96,1270.3,1240.35,1270.3,15644,0
+TDW.US,D,20131029,000000,1270.3,1280.05,1268.4,1278.97,7674,0
+TDW.US,D,20131030,000000,1281.65,1285.36,1255.01,1263.5,8719,0
+TDW.US,D,20131031,000000,1266.53,1271.09,1247.85,1249.12,9039,0
+TDW.US,D,20131101,000000,1245.71,1245.93,1229.4,1238.93,11808,0
+TDW.US,D,20131104,000000,1244.04,1264.27,1242.82,1264.11,12806,0
+TDW.US,D,20131105,000000,1304.98,1304.98,1243.83,1286.6,29359,0
+TDW.US,D,20131106,000000,1301.07,1305.64,1274.02,1280.64,11084,0
+TDW.US,D,20131107,000000,1281.23,1281.23,1226.87,1235.79,24647,0
+TDW.US,D,20131108,000000,1231.01,1246.36,1230.69,1243.43,21772,0
+TDW.US,D,20131111,000000,1246.54,1264.92,1239.32,1249.84,13613,0
+TDW.US,D,20131112,000000,1243.43,1243.43,1227.98,1234.98,14258,0
+TDW.US,D,20131113,000000,1225.25,1244.04,1213.51,1242.43,12388,0
+TDW.US,D,20131114,000000,1241.6,1264.27,1241.39,1260.16,15849,0
+TDW.US,D,20131115,000000,1279.37,1304.39,1269.05,1280.82,30590,0
+TDW.US,D,20131118,000000,1280.44,1280.64,1244.26,1246.14,19522,0
+TDW.US,D,20131119,000000,1242.23,1242.23,1206.89,1212.45,23641,0
+TDW.US,D,20131120,000000,1210.82,1214.73,1183.36,1190.38,32910,0
+TDW.US,D,20131121,000000,1190.38,1197.59,1185.01,1187.47,18099,0
+TDW.US,D,20131122,000000,1189.12,1193.3,1174.67,1191.22,13162,0
+TDW.US,D,20131125,000000,1193.3,1194.49,1175.71,1181.06,16132,0
+TDW.US,D,20131126,000000,1181.92,1193.88,1173.63,1188.53,15849,0
+TDW.US,D,20131127,000000,1186.25,1186.25,1171.6,1176.93,10517,0
+TDW.US,D,20131129,000000,1182.55,1196.21,1174.85,1183.14,4219,0
+TDW.US,D,20131202,000000,1173.63,1197.59,1164.73,1177.58,14177,0
+TDW.US,D,20131203,000000,1180.7,1194.95,1174.01,1188.15,16001,0
+TDW.US,D,20131204,000000,1179.21,1195.78,1172.41,1193.3,15892,0
+TDW.US,D,20131205,000000,1189.57,1198.72,1178.75,1197.45,12940,0
+TDW.US,D,20131206,000000,1205.15,1213.21,1195.17,1206.17,20878,0
+TDW.US,D,20131209,000000,1208.43,1212.02,1195.78,1199.33,14830,0
+TDW.US,D,20131210,000000,1196.64,1216.15,1191.83,1192.05,21317,0
+TDW.US,D,20131211,000000,1192.69,1195.37,1169.88,1172.41,21864,0
+TDW.US,D,20131212,000000,1171.75,1180.04,1160.96,1171.1,10686,0
+TDW.US,D,20131213,000000,1174.01,1174.01,1147.64,1157.64,16882,0
+TDW.US,D,20131216,000000,1166.56,1181.26,1156.78,1167.4,19721,0
+TDW.US,D,20131217,000000,1162.63,1166.76,1149.13,1155.38,19186,0
+TDW.US,D,20131218,000000,1157.64,1161.57,1126.71,1155.77,26875,0
+TDW.US,D,20131219,000000,1151.03,1151.03,1126.53,1147.86,30860,0
+TDW.US,D,20131220,000000,1150.8,1178.19,1150.8,1177.13,26159,0
+TDW.US,D,20131223,000000,1186.48,1190.2,1173.38,1183.14,15105,0
+TDW.US,D,20131224,000000,1182.73,1202.24,1182.73,1196.01,7923,0
+TDW.US,D,20131226,000000,1197.45,1202.65,1189.35,1198.92,9334,0
+TDW.US,D,20131227,000000,1205.76,1209.71,1195.78,1205.76,8411,0
+TDW.US,D,20131230,000000,1206.17,1212.81,1198.11,1207.21,13274,0
+TDW.US,D,20131231,000000,1208.85,1229.81,1206.57,1229.38,16091,0
+TDW.US,D,20140102,000000,1229.4,1231.46,1206.6,1215.49,33704,0
+TDW.US,D,20140103,000000,1214.68,1240.6,1211.79,1239.54,24656,0
+TDW.US,D,20140106,000000,1243.27,1245.16,1227.08,1241.01,22328,0
+TDW.US,D,20140107,000000,1243.27,1254.31,1233.35,1246,21511,0
+TDW.US,D,20140108,000000,1247.06,1247.63,1235.39,1240.78,24926,0
+TDW.US,D,20140109,000000,1246,1246,1214.48,1221.93,20898,0
+TDW.US,D,20140110,000000,1222.74,1238.12,1220.08,1234.82,13660,0
+TDW.US,D,20140113,000000,1228.39,1231.68,1193.52,1199.33,16691,0
+TDW.US,D,20140114,000000,1201.61,1210.5,1191.83,1206.8,17566,0
+TDW.US,D,20140115,000000,1211.34,1218.61,1196.01,1196.84,20403,0
+TDW.US,D,20140116,000000,1195.17,1198.29,1168.39,1183.54,30006,0
+TDW.US,D,20140117,000000,1181.71,1185.42,1168.23,1170.29,17911,0
+TDW.US,D,20140121,000000,1177.33,1178.19,1154.71,1166.15,31843,0
+TDW.US,D,20140122,000000,1169.02,1169.02,1146.01,1149.54,25001,0
+TDW.US,D,20140123,000000,1146.65,1149.76,1081.32,1096,59209,0
+TDW.US,D,20140124,000000,1078.61,1081.52,1050.61,1067.43,35508,0
+TDW.US,D,20140127,000000,1068.43,1074.45,1042.73,1054.56,41100,0
+TDW.US,D,20140128,000000,1057.45,1079.85,1053.52,1076.94,30371,0
+TDW.US,D,20140129,000000,1070.32,1087.71,1064.93,1065.94,36730,0
+TDW.US,D,20140130,000000,1074.64,1079.85,1064.7,1070.32,19936,0
+TDW.US,D,20140131,000000,1067.84,1087.1,1054.13,1075.49,30987,0
+TDW.US,D,20140203,000000,1071.34,1077.37,1039.79,1048.53,35831,0
+TDW.US,D,20140204,000000,1049.77,1060.55,1037.72,1047.31,45474,0
+TDW.US,D,20140205,000000,1037.13,1037.33,943.98,972.59,148339,0
+TDW.US,D,20140206,000000,970.95,998.11,952.7,987.14,63764,0
+TDW.US,D,20140207,000000,989.82,992.33,979.41,982.57,37578,0
+TDW.US,D,20140210,000000,980.29,984.88,956.45,961.6,51661,0
+TDW.US,D,20140211,000000,961.82,980.52,960.38,978.22,38257,0
+TDW.US,D,20140212,000000,982.15,989.82,975.1,978.62,29437,0
+TDW.US,D,20140213,000000,972.82,979.25,968.46,977.99,25455,0
+TDW.US,D,20140214,000000,987.95,1011.61,986.93,1001.63,31326,0
+TDW.US,D,20140218,000000,1001.45,1002.45,978.22,990.03,29530,0
+TDW.US,D,20140219,000000,986.93,1002.9,982.15,984.88,38133,0
+TDW.US,D,20140220,000000,984.02,990.45,981.74,988.81,24622,0
+TDW.US,D,20140221,000000,989.6,991.49,980.52,981.94,22559,0
+TDW.US,D,20140224,000000,989.37,1005.99,986.93,1003.12,26137,0
+TDW.US,D,20140225,000000,1001.45,1003.71,982.35,997.12,26985,0
+TDW.US,D,20140226,000000,998.11,1007.23,991.06,1003.94,23467,0
+TDW.US,D,20140227,000000,1001.84,1008.93,989.21,1007.46,19355,0
+TDW.US,D,20140228,000000,1008.93,1024.15,1003.3,1015.81,16889,0
+TDW.US,D,20140303,000000,1008.07,1025.61,1000.16,1008.07,18703,0
+TDW.US,D,20140304,000000,1017.71,1025.18,1011.43,1021.89,13689,0
+TDW.US,D,20140305,000000,1020.37,1027.49,1014.3,1018.09,16234,0
+TDW.US,D,20140306,000000,1021.21,1042.93,1013.94,1038.98,25606,0
+TDW.US,D,20140307,000000,1043.72,1047.9,1025.82,1034.8,21682,0
+TDW.US,D,20140310,000000,1033.09,1042.05,1018.3,1028.71,24588,0
+TDW.US,D,20140311,000000,1033.95,1039.55,995.17,998.47,28279,0
+TDW.US,D,20140312,000000,993.46,996.82,983.27,989.3,35038,0
+TDW.US,D,20140313,000000,994.77,996.42,961.57,968.26,36806,0
+TDW.US,D,20140314,000000,962.84,976.61,955.93,958.44,29989,0
+TDW.US,D,20140317,000000,966.59,979.93,957.85,959.09,33024,0
+TDW.US,D,20140318,000000,959.09,971.6,959.09,967.42,26020,0
+TDW.US,D,20140319,000000,969.7,976,964.08,967.02,22607,0
+TDW.US,D,20140320,000000,967.02,972.62,960.33,969.09,19278,0
+TDW.US,D,20140321,000000,979.48,1009.94,975.78,998.25,30202,0
+TDW.US,D,20140324,000000,1002.42,1009.31,977.65,979.32,17869,0
+TDW.US,D,20140325,000000,984.74,990.36,976.97,989.51,18325,0
+TDW.US,D,20140326,000000,995.35,998.06,988.69,989.96,16398,0
+TDW.US,D,20140327,000000,992.46,1008.52,988.47,1005.99,23886,0
+TDW.US,D,20140328,000000,1009.13,1021.01,1003.53,1009.13,15279,0
+TDW.US,D,20140331,000000,1013.1,1015.16,1002.04,1013.74,16046,0
+TDW.US,D,20140401,000000,1014.12,1025.18,1004.95,1024.15,28285,0
+TDW.US,D,20140402,000000,1025.61,1036,1025.39,1033.09,15186,0
+TDW.US,D,20140403,000000,1034.98,1038.12,1018.5,1021.21,19246,0
+TDW.US,D,20140404,000000,1026.43,1032.88,1010.78,1015.59,13937,0
+TDW.US,D,20140407,000000,1007.23,1013.33,991.63,995.35,20723,0
+TDW.US,D,20140408,000000,994.97,1009.94,990.77,1004.12,25771,0
+TDW.US,D,20140409,000000,1008.29,1022.07,1002.87,1015.81,17336,0
+TDW.US,D,20140410,000000,1016.63,1026.43,999.76,1000.77,16261,0
+TDW.US,D,20140411,000000,995.76,1000.59,990.36,990.59,15231,0
+TDW.US,D,20140414,000000,993.66,1012.04,988.06,1005.38,17051,0
+TDW.US,D,20140415,000000,1004.77,1017.71,993.28,1010.57,18095,0
+TDW.US,D,20140416,000000,1013.33,1028.71,1007.23,1023.49,29691,0
+TDW.US,D,20140417,000000,1033.31,1036.23,1020.19,1023.92,17922,0
+TDW.US,D,20140421,000000,1023.69,1032.05,1019.13,1027.04,10785,0
+TDW.US,D,20140422,000000,1024.37,1031.64,1021.89,1027.26,16740,0
+TDW.US,D,20140423,000000,1030.02,1046.66,1027.49,1041.22,11790,0
+TDW.US,D,20140424,000000,1047.9,1073.35,1041.44,1071.7,25324,0
+TDW.US,D,20140425,000000,1072.49,1084.01,1063.98,1080.85,26115,0
+TDW.US,D,20140428,000000,1081.48,1083.55,1051.67,1058.94,24119,0
+TDW.US,D,20140429,000000,1062.94,1068.31,1047.9,1049.14,13042,0
+TDW.US,D,20140430,000000,1043.72,1064.16,1033.31,1061.88,19839,0
+TDW.US,D,20140501,000000,1061.67,1061.67,1032.68,1035.37,17116,0
+TDW.US,D,20140502,000000,1037.67,1054.15,1034.37,1045.62,15579,0
+TDW.US,D,20140505,000000,1041.04,1047.9,1033.49,1037.67,12262,0
+TDW.US,D,20140506,000000,1037.29,1040.18,1026.63,1035.14,16130,0
+TDW.US,D,20140507,000000,1039.55,1045.62,1026.63,1032.68,20054,0
+TDW.US,D,20140508,000000,1034.8,1045.62,1032.27,1035.8,15616,0
+TDW.US,D,20140509,000000,1032.5,1039.34,1025.18,1038.35,10190,0
+TDW.US,D,20140512,000000,1043.52,1063.98,1038.98,1062.51,11586,0
+TDW.US,D,20140513,000000,1063.12,1069.6,1056.86,1066.21,11045,0
+TDW.US,D,20140514,000000,1065.6,1083.13,1058.54,1060.21,10403,0
+TDW.US,D,20140515,000000,1056.86,1056.86,1026.25,1050.63,9867,0
+TDW.US,D,20140516,000000,1048.76,1064.16,1039.34,1053.32,25327,0
+TDW.US,D,20140519,000000,1051.47,1068.31,1051.29,1063.32,18029,0
+TDW.US,D,20140520,000000,1061.25,1064.38,1052.69,1055.44,18646,0
+TDW.US,D,20140521,000000,1096.7,1124.83,1048.98,1067.73,45493,0
+TDW.US,D,20140522,000000,1062.94,1067.09,1054.38,1061.45,21040,0
+TDW.US,D,20140523,000000,1059.82,1062.71,1044.33,1045.62,24560,0
+TDW.US,D,20140527,000000,1050.84,1056.44,1044.56,1046.48,35479,0
+TDW.US,D,20140528,000000,1046.25,1047.49,1029.56,1042.48,31743,0
+TDW.US,D,20140529,000000,1048.1,1096.92,1048.1,1094.85,33097,0
+TDW.US,D,20140530,000000,1093.99,1099.43,1085.65,1086.69,14957,0
+TDW.US,D,20140602,000000,1086.29,1093.76,1072.49,1076.87,9173,0
+TDW.US,D,20140603,000000,1072.92,1082.72,1066.21,1080.44,8539,0
+TDW.US,D,20140604,000000,1075.2,1096.13,1071,1093.04,18092,0
+TDW.US,D,20140605,000000,1091.12,1109.97,1086.92,1107.24,11789,0
+TDW.US,D,20140606,000000,1110.38,1124.25,1108.91,1120.88,14859,0
+TDW.US,D,20140609,000000,1124.02,1149.35,1119.39,1127.77,33997,0
+TDW.US,D,20140610,000000,1126.1,1147.89,1121.49,1141.81,25288,0
+TDW.US,D,20140611,000000,1137.21,1144.32,1131.76,1142.26,16687,0
+TDW.US,D,20140612,000000,1142.87,1148.95,1131.54,1135.31,16147,0
+TDW.US,D,20140613,000000,1135.11,1146.65,1130.3,1144.55,9565,0
+TDW.US,D,20140616,000000,1146.22,1157.96,1135.11,1144.75,13283,0
+TDW.US,D,20140617,000000,1146.44,1155.25,1140.77,1145.99,20018,0
+TDW.US,D,20140618,000000,1146.87,1155.84,1145.38,1152.06,15656,0
+TDW.US,D,20140619,000000,1153.78,1164.64,1149.78,1164.21,21859,0
+TDW.US,D,20140620,000000,1173.45,1182.89,1169.27,1173.22,29460,0
+TDW.US,D,20140623,000000,1173.65,1184.99,1170.94,1181.62,12646,0
+TDW.US,D,20140624,000000,1181.17,1193.77,1159.43,1159.63,20988,0
+TDW.US,D,20140625,000000,1157.1,1171.57,1140.35,1147.44,27617,0
+TDW.US,D,20140626,000000,1158.59,1167.6,1144.32,1163.83,15949,0
+TDW.US,D,20140627,000000,1160.01,1173.45,1153.78,1172,11490,0
+TDW.US,D,20140630,000000,1174.08,1178.69,1162.77,1176.41,20738,0
+TDW.US,D,20140701,000000,1178.89,1183.95,1164.85,1166.13,21597,0
+TDW.US,D,20140702,000000,1162.77,1168.62,1132.42,1143.46,22243,0
+TDW.US,D,20140703,000000,1143.69,1146.22,1134.09,1141.38,18027,0
+TDW.US,D,20140707,000000,1114.99,1115.42,1076.24,1085.23,55752,0
+TDW.US,D,20140708,000000,1079.81,1091.32,1058.02,1089.85,46013,0
+TDW.US,D,20140709,000000,1090.06,1096.79,1081.48,1088.21,29498,0
+TDW.US,D,20140710,000000,1070.77,1072.47,1059.28,1060.5,16618,0
+TDW.US,D,20140711,000000,1058.85,1059.05,1037.49,1049.03,20200,0
+TDW.US,D,20140714,000000,1053.21,1058.22,1050.05,1051.9,13037,0
+TDW.US,D,20140715,000000,1048.37,1062.42,1048.37,1054.47,19599,0
+TDW.US,D,20140716,000000,1054.85,1065.54,1048.37,1055.31,19593,0
+TDW.US,D,20140717,000000,1051.54,1055.74,1035.37,1041.89,24846,0
+TDW.US,D,20140718,000000,1044.6,1051.54,1036,1042.73,19646,0
+TDW.US,D,20140721,000000,1041.24,1052.12,1039.77,1047.13,18307,0
+TDW.US,D,20140722,000000,1051.72,1062.85,1048.6,1053.21,18909,0
+TDW.US,D,20140723,000000,1053.64,1055.74,1042.95,1050.47,12739,0
+TDW.US,D,20140724,000000,1051.33,1051.33,1033.92,1038.53,20925,0
+TDW.US,D,20140725,000000,1033.29,1039.57,1027.44,1034.58,11425,0
+TDW.US,D,20140728,000000,1035.14,1035.14,1016.15,1024.08,15662,0
+TDW.US,D,20140729,000000,1024.71,1025.75,1011.93,1018.41,21433,0
+TDW.US,D,20140730,000000,1024.3,1024.3,1004.79,1016.31,14283,0
+TDW.US,D,20140731,000000,1010.87,1017.37,989.94,990.34,27581,0
+TDW.US,D,20140801,000000,990.34,999.78,976.34,992.24,35557,0
+TDW.US,D,20140804,000000,988.67,1018.64,981.54,1015.47,29656,0
+TDW.US,D,20140805,000000,1010.87,1010.87,990.57,1003.15,28031,0
+TDW.US,D,20140806,000000,970.43,1029.97,968.55,1013.42,40308,0
+TDW.US,D,20140807,000000,1014.62,1019.88,1008.59,1013.19,25091,0
+TDW.US,D,20140808,000000,1015.27,1051.13,1013.83,1048.17,29405,0
+TDW.US,D,20140811,000000,1034.58,1048.37,1032.25,1037.9,22668,0
+TDW.US,D,20140812,000000,1034.8,1043.18,1030.76,1040.63,22277,0
+TDW.US,D,20140813,000000,1043.32,1057.81,1034.98,1036.43,17290,0
+TDW.US,D,20140814,000000,1041.24,1045.87,1032.86,1037.06,17927,0
+TDW.US,D,20140815,000000,1038.53,1047.36,1033.47,1042.5,16658,0
+TDW.US,D,20140818,000000,1045.66,1057.38,1043.97,1046.91,18465,0
+TDW.US,D,20140819,000000,1048.6,1059.51,1044.81,1048.6,23852,0
+TDW.US,D,20140820,000000,1038.75,1046.52,1034.98,1039.57,24599,0
+TDW.US,D,20140821,000000,1029.32,1040.63,1025.75,1040.2,17947,0
+TDW.US,D,20140822,000000,1039.16,1039.77,1026.18,1029.75,15231,0
+TDW.US,D,20140825,000000,1038.98,1041.46,1032.86,1039.77,14697,0
+TDW.US,D,20140826,000000,1042.95,1056.75,1042.95,1053,24128,0
+TDW.US,D,20140827,000000,1053.82,1059.28,1047.72,1054.67,19599,0
+TDW.US,D,20140828,000000,1053.82,1067.48,1048.83,1056.98,9363,0
+TDW.US,D,20140829,000000,1060.7,1066.6,1051.72,1065.76,13799,0
+TDW.US,D,20140902,000000,1066.17,1068.27,1032.48,1041.24,25368,0
+TDW.US,D,20140903,000000,1042.95,1046.93,1023.56,1035.12,29891,0
+TDW.US,D,20140904,000000,1033.88,1035.12,998.27,1003.75,27573,0
+TDW.US,D,20140905,000000,1004.18,1005.67,985.89,994.75,23403,0
+TDW.US,D,20140908,000000,991.99,993.64,980.2,990.09,25044,0
+TDW.US,D,20140909,000000,989.89,993.44,982.28,986.07,19977,0
+TDW.US,D,20140910,000000,984.83,992.83,974.69,992.19,25798,0
+TDW.US,D,20140911,000000,983.75,998.09,978.71,996.42,21450,0
+TDW.US,D,20140912,000000,992.83,997.05,977.88,985.89,23562,0
+TDW.US,D,20140915,000000,984.83,984.83,961.44,973.47,35885,0
+TDW.US,D,20140916,000000,969.03,988.83,969.03,974.92,32352,0
+TDW.US,D,20140917,000000,976.61,978.31,958.71,960.81,22067,0
+TDW.US,D,20140918,000000,967.33,970.92,946.08,946.51,23921,0
+TDW.US,D,20140919,000000,950.94,952.59,931.32,931.32,32067,0
+TDW.US,D,20140922,000000,930.71,931.54,910.93,918.47,26713,0
+TDW.US,D,20140923,000000,917.23,929.01,913.23,913.23,18268,0
+TDW.US,D,20140924,000000,908.6,908.6,865.45,876.17,77360,0
+TDW.US,D,20140925,000000,857.25,864.16,842.05,855.92,37033,0
+TDW.US,D,20140926,000000,860.14,864.59,846.68,853.41,27141,0
+TDW.US,D,20140929,000000,845.42,850.27,835.75,846.91,28900,0
+TDW.US,D,20140930,000000,844.81,849.64,820.2,821.85,59881,0
+TDW.US,D,20141001,000000,820.99,827.74,806.9,814.03,60204,0
+TDW.US,D,20141002,000000,813.85,822.68,784.38,816.36,81089,0
+TDW.US,D,20141003,000000,818.05,821.64,800.8,807.12,48943,0
+TDW.US,D,20141006,000000,809,824.78,805.63,816.79,35149,0
+TDW.US,D,20141007,000000,814.03,843.52,808.59,821.42,56373,0
+TDW.US,D,20141008,000000,816.79,827.11,795.52,826.25,42125,0
+TDW.US,D,20141009,000000,818.89,822.07,743.49,745.41,96608,0
+TDW.US,D,20141010,000000,747.53,796.78,734.86,785.63,79979,0
+TDW.US,D,20141013,000000,785.22,802.67,755.93,755.93,53159,0
+TDW.US,D,20141014,000000,758.69,794.25,745.18,772.78,48401,0
+TDW.US,D,20141015,000000,756.99,780.57,742.68,773.61,50092,0
+TDW.US,D,20141016,000000,753.81,800.15,745.82,780.57,41026,0
+TDW.US,D,20141017,000000,787.09,812.59,750.04,756.36,58006,0
+TDW.US,D,20141020,000000,756.56,773.21,739.49,762.66,37954,0
+TDW.US,D,20141021,000000,748.77,784.79,744.57,780.57,52986,0
+TDW.US,D,20141022,000000,784.59,785.4,728.77,730.26,54844,0
+TDW.US,D,20141023,000000,739.95,766.27,731.73,760.58,39300,0
+TDW.US,D,20141024,000000,758.46,760.13,740.17,748.35,23329,0
+TDW.US,D,20141027,000000,733.42,736.96,703.91,725.4,44897,0
+TDW.US,D,20141028,000000,730.66,767.29,721.84,763.52,37764,0
+TDW.US,D,20141029,000000,771.96,790.68,763.11,773.61,45501,0
+TDW.US,D,20141030,000000,768.35,789.19,754.46,779.96,35390,0
+TDW.US,D,20141031,000000,780.97,781.85,750.69,776.35,32103,0
+TDW.US,D,20141103,000000,775.1,791.93,749.84,757.4,47994,0
+TDW.US,D,20141104,000000,795.95,800.15,734.86,766.45,91830,0
+TDW.US,D,20141105,000000,762.03,788.15,755.07,780.75,42100,0
+TDW.US,D,20141106,000000,781.4,793.42,762.23,779.51,38556,0
+TDW.US,D,20141107,000000,779.3,830.47,778.87,824.4,53227,0
+TDW.US,D,20141110,000000,828.17,838.49,787.09,796.78,34626,0
+TDW.US,D,20141111,000000,805.43,816.56,787.55,813.02,41911,0
+TDW.US,D,20141112,000000,818.23,833.2,805.43,810.67,35030,0
+TDW.US,D,20141113,000000,807.12,814.03,774.47,786.46,51605,0
+TDW.US,D,20141114,000000,779.73,804.77,779.73,795.74,45883,0
+TDW.US,D,20141117,000000,792.15,805.63,788.58,798.27,55114,0
+TDW.US,D,20141118,000000,800.37,804.14,768.58,769.64,49205,0
+TDW.US,D,20141119,000000,774.04,787.7,760.36,783.1,47362,0
+TDW.US,D,20141120,000000,781.85,796.78,779.73,794.88,40377,0
+TDW.US,D,20141121,000000,808.59,825.21,805.43,815.55,41036,0
+TDW.US,D,20141124,000000,815.34,826.25,810.67,813.85,44755,0
+TDW.US,D,20141125,000000,809.43,816.79,767.09,769.19,54387,0
+TDW.US,D,20141126,000000,765.85,766.45,742.47,748.55,44935,0
+TDW.US,D,20141128,000000,719.51,719.51,649.19,650.86,57404,0
+TDW.US,D,20141201,000000,646.66,660.98,625.39,656.58,77256,0
+TDW.US,D,20141202,000000,655.06,688.55,649.6,671.71,74447,0
+TDW.US,D,20141203,000000,670.22,712.67,665.56,699.71,52552,0
+TDW.US,D,20141204,000000,692.07,709.28,686.59,697.38,45764,0
+TDW.US,D,20141205,000000,694.85,698.44,657.48,661.12,47862,0
+TDW.US,D,20141208,000000,649.42,650.48,609.54,618.03,104369,0
+TDW.US,D,20141209,000000,618.64,649.42,616.97,641.13,82357,0
+TDW.US,D,20141210,000000,658.77,658.77,617.35,633.52,88518,0
+TDW.US,D,20141211,000000,634.15,656.22,622.89,629.91,63130,0
+TDW.US,D,20141212,000000,621.22,631.81,606.99,607.42,82017,0
+TDW.US,D,20141215,000000,610.35,625.66,608.66,609.32,72979,0
+TDW.US,D,20141216,000000,625.87,647.52,602.32,622.68,73059,0
+TDW.US,D,20141217,000000,627.56,662.15,621.42,654.95,59315,0
+TDW.US,D,20141218,000000,682.34,691.44,649.01,667.26,54132,0
+TDW.US,D,20141219,000000,669.61,719.04,663.89,719.04,88963,0
+TDW.US,D,20141222,000000,713.3,717.34,688.48,705.26,37037,0
+TDW.US,D,20141223,000000,709.05,719.69,697.38,711.4,37836,0
+TDW.US,D,20141224,000000,708.22,708.22,670.65,695.69,24342,0
+TDW.US,D,20141226,000000,700.59,713.53,691.67,698.24,26737,0
+TDW.US,D,20141229,000000,700.81,714.14,697.58,705.67,33736,0
+TDW.US,D,20141230,000000,706.07,706.07,685.71,693.99,30510,0
+TDW.US,D,20141231,000000,687.83,697.58,670.44,687.83,32061,0
+TDW.US,D,20150102,000000,681.46,695.26,668.52,686.14,29116,0
+TDW.US,D,20150105,000000,674.26,677.44,643.03,646.24,56915,0
+TDW.US,D,20150106,000000,641.34,648.79,629.25,636.48,60143,0
+TDW.US,D,20150107,000000,645.38,649.42,621.22,632.85,49385,0
+TDW.US,D,20150108,000000,639.24,655.99,628.62,650.91,47510,0
+TDW.US,D,20150109,000000,652.6,656.65,623.54,629.03,45341,0
+TDW.US,D,20150112,000000,620.76,633.93,594.66,618.87,69988,0
+TDW.US,D,20150113,000000,621.85,636.91,616.97,627.34,54343,0
+TDW.US,D,20150114,000000,619.52,650.48,613.79,647.3,51051,0
+TDW.US,D,20150115,000000,657.91,668.93,634.36,637.54,48164,0
+TDW.US,D,20150116,000000,637.97,665.77,634.36,657.91,49745,0
+TDW.US,D,20150120,000000,644.14,652.6,622.46,642.22,44669,0
+TDW.US,D,20150121,000000,645.81,669.79,641.56,664.05,34586,0
+TDW.US,D,20150122,000000,669.79,677.89,646.01,654.52,28661,0
+TDW.US,D,20150123,000000,652.2,657.28,634.99,638.4,24640,0
+TDW.US,D,20150126,000000,641.79,661.32,637.09,661.32,25916,0
+TDW.US,D,20150127,000000,651.97,668.52,644.14,649.87,34250,0
+TDW.US,D,20150128,000000,645.6,647.3,604.87,607.42,35508,0
+TDW.US,D,20150129,000000,609.32,614.19,591.5,605.3,33531,0
+TDW.US,D,20150130,000000,602.32,629.91,592.11,620.99,42878,0
+TDW.US,D,20150202,000000,628.44,655.56,623.09,654.95,40651,0
+TDW.US,D,20150203,000000,657.68,684.87,655.38,683.61,56464,0
+TDW.US,D,20150204,000000,668.93,679.36,648.56,659.81,41094,0
+TDW.US,D,20150205,000000,668.32,682.55,663.89,670.22,39898,0
+TDW.US,D,20150206,000000,671.71,686.59,657.68,686.59,49377,0
+TDW.US,D,20150209,000000,688.26,718.15,686.59,705.46,60614,0
+TDW.US,D,20150210,000000,695.26,698.89,642.22,675.34,78052,0
+TDW.US,D,20150211,000000,669.79,670.87,618.44,620.56,81875,0
+TDW.US,D,20150212,000000,625.46,636.05,591.68,606.11,79330,0
+TDW.US,D,20150213,000000,617.35,660.24,608.66,636.91,84578,0
+TDW.US,D,20150217,000000,628.62,636.71,606.56,633.7,63202,0
+TDW.US,D,20150218,000000,624.35,640.73,617.58,634.56,57014,0
+TDW.US,D,20150219,000000,614.83,627.34,600.17,622.05,54134,0
+TDW.US,D,20150220,000000,621.42,629.03,605.07,611.64,60681,0
+TDW.US,D,20150223,000000,609.09,611.46,591.5,599.99,47594,0
+TDW.US,D,20150224,000000,604.87,609.09,595.29,605.7,44498,0
+TDW.US,D,20150225,000000,607.22,609.09,592.34,606.56,68733,0
+TDW.US,D,20150226,000000,602.97,603.35,590.64,602.54,53247,0
+TDW.US,D,20150227,000000,606.34,611.64,589.56,598.5,53235,0
+TDW.US,D,20150302,000000,597.42,601.66,568.13,585.11,49230,0
+TDW.US,D,20150303,000000,585.97,589.78,578.54,583.42,44579,0
+TDW.US,D,20150304,000000,581.27,583.64,564.79,575.51,49169,0
+TDW.US,D,20150305,000000,574,579.58,561.78,569.73,64507,0
+TDW.US,D,20150306,000000,563.73,571.43,547.85,550.43,52909,0
+TDW.US,D,20150309,000000,548.3,553.25,534.6,537.15,73719,0
+TDW.US,D,20150310,000000,530.33,541.21,523.89,524.53,82684,0
+TDW.US,D,20150311,000000,527.73,530.1,497.32,521.75,119480,0
+TDW.US,D,20150312,000000,528.82,532.02,515.74,526.42,47582,0
+TDW.US,D,20150313,000000,521.75,521.75,491.11,499.66,99739,0
+TDW.US,D,20150316,000000,490.88,517.03,478.03,488.55,86134,0
+TDW.US,D,20150317,000000,485.75,494.54,482.75,488.33,64414,0
+TDW.US,D,20150318,000000,482.32,499.05,479.34,495.37,91741,0
+TDW.US,D,20150319,000000,486.82,489.59,449.15,455.54,168855,0
+TDW.US,D,20150320,000000,461.57,463.72,437.57,441,145010,0
+TDW.US,D,20150323,000000,442.49,457.05,438.65,442.49,85406,0
+TDW.US,D,20150324,000000,443.98,448.5,435.22,444.64,80344,0
+TDW.US,D,20150325,000000,447.64,456.2,440.14,447.41,85368,0
+TDW.US,D,20150326,000000,454.48,460.92,429.85,432.01,96284,0
+TDW.US,D,20150327,000000,433.28,435.63,414.87,419.37,97260,0
+TDW.US,D,20150330,000000,422.35,425.78,405.44,417.88,117318,0
+TDW.US,D,20150331,000000,412.71,419.37,403.49,409.93,95666,0
+TDW.US,D,20150401,000000,411.01,423.66,408.24,413.36,81983,0
+TDW.US,D,20150402,000000,411.67,435.42,410.36,430.5,107999,0
+TDW.US,D,20150406,000000,439.92,465.21,434.59,463.9,128501,0
+TDW.US,D,20150407,000000,462.84,512.96,460.49,503.95,188115,0
+TDW.US,D,20150408,000000,504.18,518.29,499.05,509.13,130448,0
+TDW.US,D,20150409,000000,511.02,539.07,510.62,537.6,86472,0
+TDW.US,D,20150410,000000,538.66,547.02,532.65,538.23,79046,0
+TDW.US,D,20150413,000000,542.75,543.56,526.42,535.43,54109,0
+TDW.US,D,20150414,000000,543.15,564.99,538.86,559.44,59600,0
+TDW.US,D,20150415,000000,577.86,625.19,554.94,615.95,129162,0
+TDW.US,D,20150416,000000,614.26,615.12,577.41,587.28,88612,0
+TDW.US,D,20150417,000000,583.19,586.42,563.09,569.94,42203,0
+TDW.US,D,20150420,000000,576.33,579.35,556.43,558.35,47533,0
+TDW.US,D,20150421,000000,560.5,561.38,535.66,540.81,94027,0
+TDW.US,D,20150422,000000,542.3,547.02,526.04,528.16,72478,0
+TDW.US,D,20150423,000000,529.45,546.16,525.81,544.67,46825,0
+TDW.US,D,20150424,000000,539.29,547.45,517.46,522.58,43667,0
+TDW.US,D,20150427,000000,527.1,536.52,512.08,536.11,58344,0
+TDW.US,D,20150428,000000,534.39,548.96,524.73,547.65,73896,0
+TDW.US,D,20150429,000000,547.65,580.01,539.5,563.09,50860,0
+TDW.US,D,20150430,000000,567.56,593.49,557.92,593.04,126815,0
+TDW.US,D,20150501,000000,595.41,595.86,569.94,581.7,38991,0
+TDW.US,D,20150504,000000,584.68,597.15,579.13,584.3,42007,0
+TDW.US,D,20150505,000000,590.08,681.1,587.05,629.25,182021,0
+TDW.US,D,20150506,000000,637.81,646.17,618.75,629.68,90388,0
+TDW.US,D,20150507,000000,622.62,625.82,583.64,585.79,62169,0
+TDW.US,D,20150508,000000,593.69,609.11,573.14,609.11,31152,0
+TDW.US,D,20150511,000000,604.39,617.26,593.04,608.68,44622,0
+TDW.US,D,20150512,000000,613.2,638.49,605.05,631.38,47012,0
+TDW.US,D,20150513,000000,633.55,637.61,613.2,616.41,37403,0
+TDW.US,D,20150514,000000,617.26,622.62,590.48,599.27,44132,0
+TDW.US,D,20150515,000000,601.21,631.38,580.84,614.26,54798,0
+TDW.US,D,20150518,000000,610.83,615.75,585.34,596.26,42252,0
+TDW.US,D,20150519,000000,586.85,587.05,556,569.73,64591,0
+TDW.US,D,20150520,000000,572.94,580.41,558.58,575.72,41816,0
+TDW.US,D,20150521,000000,579.78,601.62,571.43,595.18,34817,0
+TDW.US,D,20150522,000000,588.97,599.27,582.58,591.77,30437,0
+TDW.US,D,20150526,000000,582.78,589.63,561.58,567.99,59772,0
+TDW.US,D,20150527,000000,547.22,567.36,531.16,542.07,114494,0
+TDW.US,D,20150528,000000,531.16,544.44,513.19,541.89,65115,0
+TDW.US,D,20150529,000000,537.37,548.08,525.59,525.59,83977,0
+TDW.US,D,20150601,000000,524.73,527.96,493.48,499.66,71233,0
+TDW.US,D,20150602,000000,505.47,527.73,503.73,521.09,61883,0
+TDW.US,D,20150603,000000,520.24,530.19,507.25,510.05,43803,0
+TDW.US,D,20150604,000000,506.6,515.25,499.03,509.4,34159,0
+TDW.US,D,20150605,000000,502.49,521.97,502.06,510.28,30855,0
+TDW.US,D,20150608,000000,512.02,519.81,506.6,509.19,34441,0
+TDW.US,D,20150609,000000,517.84,529.11,508.76,508.99,27780,0
+TDW.US,D,20150610,000000,518.5,533.85,515.7,516.13,37684,0
+TDW.US,D,20150611,000000,514.61,518.95,501.83,509.4,29814,0
+TDW.US,D,20150612,000000,506.39,506.39,496.01,501.18,22052,0
+TDW.US,D,20150615,000000,496.64,508.54,487.11,499.66,19256,0
+TDW.US,D,20150616,000000,499.03,508.34,493.59,508.11,21733,0
+TDW.US,D,20150617,000000,511.36,522.61,506.39,519.81,25448,0
+TDW.US,D,20150618,000000,521.52,522.83,489.71,503.14,45369,0
+TDW.US,D,20150619,000000,501.83,507.25,495.78,504.65,39755,0
+TDW.US,D,20150622,000000,504.23,516.76,502.69,505.29,24233,0
+TDW.US,D,20150623,000000,504.65,514.84,500.95,507.03,31549,0
+TDW.US,D,20150624,000000,504,521.09,503.77,513.1,26996,0
+TDW.US,D,20150625,000000,513.1,515.02,481.49,485.17,41238,0
+TDW.US,D,20150626,000000,484.74,502.69,478.69,500.95,217739,0
+TDW.US,D,20150629,000000,490.59,500.32,480.2,493.18,49191,0
+TDW.US,D,20150630,000000,497.93,497.93,479.12,491.9,36368,0
+TDW.US,D,20150701,000000,491.02,491.02,467.65,482.35,46908,0
+TDW.US,D,20150702,000000,484.96,497.52,476.95,496.01,35859,0
+TDW.US,D,20150706,000000,499.03,499.03,465.25,469.59,63322,0
+TDW.US,D,20150707,000000,465.25,502.26,455.52,501.63,47135,0
+TDW.US,D,20150708,000000,497.72,507.25,486.48,495.13,70619,0
+TDW.US,D,20150709,000000,505.74,516.53,484.96,485.82,35125,0
+TDW.US,D,20150710,000000,491.9,500.55,482.14,483.68,21714,0
+TDW.US,D,20150713,000000,482.14,503.77,480.83,493.82,28475,0
+TDW.US,D,20150714,000000,491.22,516.53,491.22,507.25,45506,0
+TDW.US,D,20150715,000000,502.92,507.25,474.35,475.44,45633,0
+TDW.US,D,20150716,000000,476.52,482.57,448.81,454.23,57800,0
+TDW.US,D,20150717,000000,454.44,455.95,421.76,426.95,77998,0
+TDW.US,D,20150720,000000,427.84,430.43,408.55,413.32,61506,0
+TDW.US,D,20150721,000000,412.66,435.2,407.69,412.89,47587,0
+TDW.US,D,20150722,000000,407.26,409.21,381.5,394.08,83913,0
+TDW.US,D,20150723,000000,396.45,428.26,394.08,423.95,83535,0
+TDW.US,D,20150724,000000,421.76,429.75,409,417,325330,0
+TDW.US,D,20150727,000000,411.17,425.65,394.94,396.67,62093,0
+TDW.US,D,20150728,000000,399.7,430.43,387.35,419.39,40217,0
+TDW.US,D,20150729,000000,412.03,444.7,403.15,431.49,54454,0
+TDW.US,D,20150730,000000,431.49,454.66,417,427.84,54209,0
+TDW.US,D,20150731,000000,427.18,434.32,416.14,422.62,32957,0
+TDW.US,D,20150803,000000,419.62,431.09,401.21,404.89,24887,0
+TDW.US,D,20150804,000000,398.41,410.06,387.57,395.59,41917,0
+TDW.US,D,20150805,000000,397.96,405.95,371.77,375.25,54593,0
+TDW.US,D,20150806,000000,372.22,413.54,358.58,406.41,57505,0
+TDW.US,D,20150807,000000,414.17,418.31,387.35,391.46,29293,0
+TDW.US,D,20150810,000000,390.37,417.43,390.37,411.6,66617,0
+TDW.US,D,20150811,000000,403.58,418.74,375.25,385.43,68811,0
+TDW.US,D,20150812,000000,382.38,406.63,377.84,402.93,42079,0
+TDW.US,D,20150813,000000,396.22,411.17,383.46,392.56,25462,0
+TDW.US,D,20150814,000000,386.49,404.89,376.53,381.5,60702,0
+TDW.US,D,20150817,000000,379.99,385.84,375.25,379.58,37222,0
+TDW.US,D,20150818,000000,378.27,385.2,373.51,383.01,33211,0
+TDW.US,D,20150819,000000,379.58,386.06,363.55,374.79,64561,0
+TDW.US,D,20150820,000000,377.39,381.32,346.45,348.83,50439,0
+TDW.US,D,20150821,000000,338.24,358.78,338.24,345.37,64376,0
+TDW.US,D,20150824,000000,325.25,349.93,318.97,323.11,105663,0
+TDW.US,D,20150825,000000,335.44,335.44,310.53,316.15,135826,0
+TDW.US,D,20150826,000000,327.22,337.15,316.38,328.28,78886,0
+TDW.US,D,20150827,000000,338.69,360.75,332.61,360.3,69741,0
+TDW.US,D,20150828,000000,355.13,377.19,353.59,367.88,48387,0
+TDW.US,D,20150831,000000,361.4,389.74,347.97,388,43465,0
+TDW.US,D,20150901,000000,373.73,384.75,351.85,355.13,52601,0
+TDW.US,D,20150902,000000,356.86,360.16,342.14,358.2,60783,0
+TDW.US,D,20150903,000000,358.85,379.94,354.02,363.91,26885,0
+TDW.US,D,20150904,000000,354.9,361.7,348.74,355.33,31795,0
+TDW.US,D,20150908,000000,357.09,365.45,346.32,354.9,31522,0
+TDW.US,D,20150909,000000,358.42,368.09,328.1,330.51,38721,0
+TDW.US,D,20150910,000000,330.51,340.38,321.71,334.01,52003,0
+TDW.US,D,20150911,000000,328.75,331.82,316.22,325.23,42271,0
+TDW.US,D,20150914,000000,320.62,332.25,319.09,328.53,37570,0
+TDW.US,D,20150915,000000,330.29,356.44,329.84,354.45,39950,0
+TDW.US,D,20150916,000000,357.97,397.74,357.97,376.44,74903,0
+TDW.US,D,20150917,000000,378.63,388.95,364.56,377.1,38927,0
+TDW.US,D,20150918,000000,371.59,372.26,344.78,346.55,54926,0
+TDW.US,D,20150921,000000,349.84,362.15,338.42,339.3,42535,0
+TDW.US,D,20150922,000000,329.63,336.43,314.46,319.09,91987,0
+TDW.US,D,20150923,000000,331.82,331.82,295.78,304.34,65579,0
+TDW.US,D,20150924,000000,300.62,318.21,297.55,312.49,36156,0
+TDW.US,D,20150925,000000,316.87,319.09,304.79,317.98,44947,0
+TDW.US,D,20150928,000000,312.7,317.75,292.26,294.9,55749,0
+TDW.US,D,20150929,000000,297.77,298.63,280.18,289.85,62644,0
+TDW.US,D,20150930,000000,293.14,297.09,281.72,288.76,35427,0
+TDW.US,D,20151001,000000,293.37,299.08,281.72,291.38,45734,0
+TDW.US,D,20151002,000000,289.19,327.65,288.76,326.76,46316,0
+TDW.US,D,20151005,000000,331.82,366.55,330.06,364.56,49166,0
+TDW.US,D,20151006,000000,363.91,388.52,356.66,387.42,73834,0
+TDW.US,D,20151007,000000,381.7,394.01,359.28,372.47,83222,0
+TDW.US,D,20151008,000000,364.14,381.27,342.37,376.87,62148,0
+TDW.US,D,20151009,000000,381.48,387.42,367.86,378.86,38230,0
+TDW.US,D,20151012,000000,378.18,378.18,340.83,350.95,44070,0
+TDW.US,D,20151013,000000,345.44,361.92,338.42,357.32,35864,0
+TDW.US,D,20151014,000000,356.86,359.73,341.26,356.86,30630,0
+TDW.US,D,20151015,000000,353.79,360.16,337.54,360.16,41688,0
+TDW.US,D,20151016,000000,360.39,365.67,334.89,342.59,43786,0
+TDW.US,D,20151019,000000,336.65,340.61,323.92,326.76,47406,0
+TDW.US,D,20151020,000000,325.45,344.78,321.5,340.83,41390,0
+TDW.US,D,20151021,000000,336.65,339.52,324.8,325.45,28951,0
+TDW.US,D,20151022,000000,328.53,336.23,322.36,323.69,41361,0
+TDW.US,D,20151023,000000,322.81,322.81,299.74,309.63,63654,0
+TDW.US,D,20151026,000000,304.34,307.86,283.91,285.46,67013,0
+TDW.US,D,20151027,000000,281.49,283.25,259.52,270.06,126935,0
+TDW.US,D,20151028,000000,276,290.73,268.3,287,123991,0
+TDW.US,D,20151029,000000,284.13,298.63,270.29,272.05,78781,0
+TDW.US,D,20151030,000000,271.83,274.04,249.63,271.4,69989,0
+TDW.US,D,20151102,000000,266.34,283.05,260.63,279.3,67825,0
+TDW.US,D,20151103,000000,280.41,292.92,277.11,277.99,122239,0
+TDW.US,D,20151104,000000,310.08,310.08,248.09,250.08,104627,0
+TDW.US,D,20151105,000000,247.44,249.63,228.76,237.32,74012,0
+TDW.US,D,20151106,000000,234.91,250.96,229.65,249.85,81192,0
+TDW.US,D,20151109,000000,248.32,254.91,236.01,246.78,58359,0
+TDW.US,D,20151110,000000,243.92,253.15,237.32,248.09,54230,0
+TDW.US,D,20151111,000000,247.21,247.66,220.41,231.18,49825,0
+TDW.US,D,20151112,000000,225.24,233.15,220.41,221.95,31026,0
+TDW.US,D,20151113,000000,219.75,232.49,217.77,232.06,51704,0
+TDW.US,D,20151116,000000,230.73,236.89,224.59,235.79,36564,0
+TDW.US,D,20151117,000000,234.91,234.91,215.13,215.8,52483,0
+TDW.US,D,20151118,000000,218.22,225.02,210.74,214.04,56337,0
+TDW.US,D,20151119,000000,212.94,214.26,198.65,201.73,55495,0
+TDW.US,D,20151120,000000,205.03,208.1,194.48,196.02,71695,0
+TDW.US,D,20151123,000000,195.58,204.81,186.79,199.53,69120,0
+TDW.US,D,20151124,000000,202.17,219.53,202.17,217.11,72806,0
+TDW.US,D,20151125,000000,214.04,218.42,205.68,209.2,41584,0
+TDW.US,D,20151127,000000,206.34,208.32,196.24,196.9,23545,0
+TDW.US,D,20151130,000000,199.31,210.3,197.77,208.98,66239,0
+TDW.US,D,20151201,000000,210.96,210.96,202.17,204.81,59182,0
+TDW.US,D,20151202,000000,200.97,204.81,194.19,197.35,93795,0
+TDW.US,D,20151203,000000,200.52,209.77,199.39,201.87,56518,0
+TDW.US,D,20151204,000000,198.71,199.84,183.13,186.06,84652,0
+TDW.US,D,20151207,000000,182.68,182.68,164.84,170.26,64033,0
+TDW.US,D,20151208,000000,167.32,170.26,163.48,164.84,37459,0
+TDW.US,D,20151209,000000,161.9,175.9,161.9,167.1,56305,0
+TDW.US,D,20151210,000000,167.1,175,165.06,172.52,73470,0
+TDW.US,D,20151211,000000,167.32,171.16,165.29,166.19,58098,0
+TDW.US,D,20151214,000000,164.84,166.42,148.35,155.13,78805,0
+TDW.US,D,20151215,000000,157.84,161.9,154.45,154.68,81689,0
+TDW.US,D,20151216,000000,154.68,157.16,147.9,150.61,103921,0
+TDW.US,D,20151217,000000,149.03,150.61,126,135.71,146679,0
+TDW.US,D,20151218,000000,137.29,146.32,136.84,144.06,162121,0
+TDW.US,D,20151221,000000,145.42,151.52,136.84,147.68,91020,0
+TDW.US,D,20151222,000000,144.74,162.13,140.23,159.42,98032,0
+TDW.US,D,20151223,000000,163.71,168.9,159.19,163.94,82101,0
+TDW.US,D,20151224,000000,163.71,167.55,158.97,159.19,34699,0
+TDW.US,D,20151228,000000,158.06,159.65,149.94,150.16,69915,0
+TDW.US,D,20151229,000000,155.13,157.61,145.65,153.32,51809,0
+TDW.US,D,20151230,000000,150.16,155.58,148.81,154,49433,0
+TDW.US,D,20151231,000000,152.19,157.61,149.26,157.16,65219,0
+TDW.US,D,20160104,000000,157.16,166.87,153.55,165.52,81669,0
+TDW.US,D,20160105,000000,165.52,165.52,147.45,149.94,60111,0
+TDW.US,D,20160106,000000,145.65,146.77,134.81,135.26,66638,0
+TDW.US,D,20160107,000000,132.55,135.71,126.68,126.9,57919,0
+TDW.US,D,20160108,000000,128.26,136.16,122.84,133.45,98321,0
+TDW.US,D,20160111,000000,130.74,130.74,117.31,118.77,85996,0
+TDW.US,D,20160112,000000,120.81,126.45,118.32,125.55,104937,0
+TDW.US,D,20160113,000000,130.97,131.87,117.65,119,84269,0
+TDW.US,D,20160114,000000,121.03,128.03,116.29,125.77,79461,0
+TDW.US,D,20160115,000000,117.6,124.42,114.03,123.97,81100,0
+TDW.US,D,20160119,000000,124.19,125.55,111.77,115.16,64453,0
+TDW.US,D,20160120,000000,109.52,122.16,101.61,121.48,59313,0
+TDW.US,D,20160121,000000,119.9,137.97,116.52,132.1,85758,0
+TDW.US,D,20160122,000000,139.1,143.92,121.71,124.19,96825,0
+TDW.US,D,20160125,000000,119.9,126.9,111.77,113.81,59344,0
+TDW.US,D,20160126,000000,115.16,119.23,113.13,116.06,75857,0
+TDW.US,D,20160127,000000,114.26,126.95,112.45,121.03,122363,0
+TDW.US,D,20160128,000000,127.35,132.66,119.45,123.52,117238,0
+TDW.US,D,20160129,000000,124.19,126.9,115.16,119.9,126900,0
+TDW.US,D,20160201,000000,117.19,117.65,110.65,114.03,77890,0
+TDW.US,D,20160202,000000,111.1,112.9,96.647,100.03,100542,0
+TDW.US,D,20160203,000000,95.742,118.32,95.742,111.77,236661,0
+TDW.US,D,20160204,000000,110.19,141.81,110.19,133,227643,0
+TDW.US,D,20160205,000000,128.71,138.65,126.45,133.23,109096,0
+TDW.US,D,20160208,000000,130.06,132.32,121.71,126.68,72201,0
+TDW.US,D,20160209,000000,125.1,126.45,114.03,117.19,66878,0
+TDW.US,D,20160210,000000,117.42,120.13,105.45,105.9,47053,0
+TDW.US,D,20160211,000000,103.65,108.39,99.58,102.97,57414,0
+TDW.US,D,20160212,000000,104.55,109.06,101.5,105.45,68035,0
+TDW.US,D,20160216,000000,110.87,112.23,105.45,109.29,45196,0
+TDW.US,D,20160217,000000,109.97,126.23,109.97,125.32,62814,0
+TDW.US,D,20160218,000000,126,128.48,118.1,125.1,64470,0
+TDW.US,D,20160219,000000,123.97,125.32,112.68,115.16,57439,0
+TDW.US,D,20160222,000000,118.32,139.1,117.65,133,99973,0
+TDW.US,D,20160223,000000,132.1,135.94,120.81,121.48,56224,0
+TDW.US,D,20160224,000000,116.29,119.68,112.68,118.1,47832,0
+TDW.US,D,20160225,000000,116.97,118.77,106.47,114.71,58798,0
+TDW.US,D,20160226,000000,119.45,132.77,118.1,127.13,79593,0
+TDW.US,D,20160229,000000,127.13,133.91,126.62,129.84,99988,0
+TDW.US,D,20160301,000000,131.19,136.16,126.9,134.13,91533,0
+TDW.US,D,20160302,000000,133.23,152.42,130.97,148.13,105701,0
+TDW.US,D,20160303,000000,148.13,182,146.77,175.23,115296,0
+TDW.US,D,20160304,000000,177.71,229.65,177.03,223.55,265139,0
+TDW.US,D,20160307,000000,223.77,261.48,223.55,250.42,178847,0
+TDW.US,D,20160308,000000,232.13,241.84,200.74,214.74,156920,0
+TDW.US,D,20160309,000000,219.94,222.19,188.77,195.1,95237,0
+TDW.US,D,20160310,000000,191.48,191.82,161.9,167.55,155002,0
+TDW.US,D,20160311,000000,180.42,186.06,174.1,175.45,83527,0
+TDW.US,D,20160314,000000,170.48,173.91,160.21,168.68,63558,0
+TDW.US,D,20160315,000000,162.58,164.39,152.65,161,61591,0
+TDW.US,D,20160316,000000,155.81,162.35,141.58,152.87,116901,0
+TDW.US,D,20160317,000000,154.9,170.4,152.87,162.35,103345,0
+TDW.US,D,20160318,000000,167.1,168.23,153.77,158.29,209865,0
+TDW.US,D,20160321,000000,153.77,163.48,148.35,162.81,79403,0
+TDW.US,D,20160322,000000,158.74,159.19,145.65,150.16,66964,0
+TDW.US,D,20160323,000000,146.32,150.61,140.09,141.13,38364,0
+TDW.US,D,20160324,000000,135.03,144.74,130.74,143.84,65968,0
+TDW.US,D,20160328,000000,143.39,145.19,135.15,141.58,39180,0
+TDW.US,D,20160329,000000,136.16,141.81,128.94,140.45,79153,0
+TDW.US,D,20160330,000000,144.74,149.03,139.55,142.26,68182,0
+TDW.US,D,20160331,000000,142.48,155.13,142.26,154.23,58443,0
+TDW.US,D,20160401,000000,146.77,149.23,134.81,140.45,106523,0
+TDW.US,D,20160404,000000,139.32,151.29,135.71,137.29,55814,0
+TDW.US,D,20160405,000000,135.71,138.08,128.94,132.77,56981,0
+TDW.US,D,20160406,000000,136.16,142.94,130.97,137.52,55184,0
+TDW.US,D,20160407,000000,135.26,139.77,128.71,132.1,59411,0
+TDW.US,D,20160408,000000,141.13,148.58,137.52,140.23,55649,0
+TDW.US,D,20160411,000000,144.06,152.42,142.03,148.13,72054,0
+TDW.US,D,20160412,000000,150.39,182.79,149.03,179.97,143666,0
+TDW.US,D,20160413,000000,179.97,189.23,173.87,175.9,140179,0
+TDW.US,D,20160414,000000,178.05,179.74,160.09,172.52,108500,0
+TDW.US,D,20160415,000000,172.06,172.52,161,170.26,73523,0
+TDW.US,D,20160418,000000,161.23,179.52,155.35,175.68,71275,0
+TDW.US,D,20160419,000000,177.71,201.42,177.48,193.06,110527,0
+TDW.US,D,20160420,000000,190.35,196.9,188.1,189,67924,0
+TDW.US,D,20160421,000000,190.13,194.19,181.32,182.9,64616,0
+TDW.US,D,20160422,000000,185.84,200.74,184.94,193.06,61336,0
+TDW.US,D,20160425,000000,192.16,195.32,178.84,182.23,78375,0
+TDW.US,D,20160426,000000,182.9,191.15,176.58,188.32,58642,0
+TDW.US,D,20160427,000000,192.39,210,190.81,199.84,83868,0
+TDW.US,D,20160428,000000,199.16,206.84,194.19,197.13,59949,0
+TDW.US,D,20160429,000000,201.65,211.58,189.23,197.81,82620,0
+TDW.US,D,20160502,000000,196.9,199.16,184.03,191.94,50547,0
+TDW.US,D,20160503,000000,185.16,189.45,175.23,178.61,63898,0
+TDW.US,D,20160504,000000,179.29,195.32,178.84,181.77,64316,0
+TDW.US,D,20160505,000000,189.23,193.06,174.77,175.9,66471,0
+TDW.US,D,20160506,000000,172.74,190.81,171.39,187.65,63885,0
+TDW.US,D,20160509,000000,183.81,185.73,164.36,168.68,56478,0
+TDW.US,D,20160510,000000,172.74,176.13,168.9,173.42,25110,0
+TDW.US,D,20160511,000000,172.29,176.58,163.03,167.77,67113,0
+TDW.US,D,20160512,000000,170.48,176.35,161.23,165.97,50233,0
+TDW.US,D,20160513,000000,163.03,168.68,157.84,159.87,39309,0
+TDW.US,D,20160516,000000,167.1,175.68,164.61,165.52,50752,0
+TDW.US,D,20160517,000000,165.29,171.39,157.64,160.55,90035,0
+TDW.US,D,20160518,000000,159.19,161.9,143.39,144.29,67626,0
+TDW.US,D,20160519,000000,141.13,142.03,131.98,135.71,64575,0
+TDW.US,D,20160520,000000,137.29,143.61,133.9,141.13,69059,0
+TDW.US,D,20160523,000000,136.16,140,131.19,132.32,65806,0
+TDW.US,D,20160524,000000,133.23,133.9,121.48,128.03,114188,0
+TDW.US,D,20160525,000000,129.39,138.87,128.71,137.97,93870,0
+TDW.US,D,20160526,000000,103.87,105,85.581,88.065,696389,0
+TDW.US,D,20160527,000000,86.032,96.645,86.032,95.742,214525,0
+TDW.US,D,20160531,000000,97.323,102.74,95.516,97.774,140765,0
+TDW.US,D,20160601,000000,97.097,105.23,93.258,104.1,165995,0
+TDW.US,D,20160602,000000,102.74,108.16,97.774,106.35,92581,0
+TDW.US,D,20160603,000000,107.26,112.9,106.47,107.26,90831,0
+TDW.US,D,20160606,000000,109.29,126.9,108.16,125.1,123720,0
+TDW.US,D,20160607,000000,126,127.1,116.97,121.03,107572,0
+TDW.US,D,20160608,000000,123.29,129.84,118.77,126.9,92094,0
+TDW.US,D,20160609,000000,123.29,127.58,120.58,125.32,61662,0
+TDW.US,D,20160610,000000,123.06,123.52,113.81,114.26,75343,0
+TDW.US,D,20160613,000000,112.9,117.65,110.42,113.35,57444,0
+TDW.US,D,20160614,000000,112.23,116.97,108.61,113.58,69196,0
+TDW.US,D,20160615,000000,112.68,120.13,109.52,110.19,69145,0
+TDW.US,D,20160616,000000,109.06,109.52,99.131,104.77,75133,0
+TDW.US,D,20160617,000000,108.39,116.29,106.49,110.42,143394,0
+TDW.US,D,20160620,000000,113.35,115.27,108.39,111.32,77448,0
+TDW.US,D,20160621,000000,110.42,110.42,104.55,106.81,95907,0
+TDW.US,D,20160622,000000,108.84,113.35,104.32,104.32,84605,0
+TDW.US,D,20160623,000000,108.39,112.9,107.03,110.42,72543,0
+TDW.US,D,20160624,000000,102.74,106.58,101.61,105.68,111215,0
+TDW.US,D,20160627,000000,103.19,103.65,95.065,96.419,70222,0
+TDW.US,D,20160628,000000,100.48,102.97,98.452,100.71,37110,0
+TDW.US,D,20160629,000000,103.42,106.13,100.26,102.52,42966,0
+TDW.US,D,20160630,000000,101.16,102.52,97.241,99.58,46563,0
+TDW.US,D,20160701,000000,99.58,108.61,98.226,108.16,90309,0
+TDW.US,D,20160705,000000,103.19,104.23,95.065,98.677,110722,0
+TDW.US,D,20160706,000000,95.968,99.129,95.065,96.871,82668,0
+TDW.US,D,20160707,000000,99.355,103.19,94.839,97.548,144271,0
+TDW.US,D,20160708,000000,99.355,104.32,96.419,102.74,108080,0
+TDW.US,D,20160711,000000,105.9,108.61,104.1,105.45,59150,0
+TDW.US,D,20160712,000000,109.52,116.97,107.26,115.16,85678,0
+TDW.US,D,20160713,000000,114.71,117.65,107.94,109.74,55633,0
+TDW.US,D,20160714,000000,110.65,115.39,109.74,110.87,40452,0
+TDW.US,D,20160715,000000,112.68,113.58,107.48,107.71,57275,0
+TDW.US,D,20160718,000000,107.26,111.55,103.87,111.1,43643,0
+TDW.US,D,20160719,000000,110.42,110.42,104.21,106.13,45533,0
+TDW.US,D,20160720,000000,103.87,110.31,102.85,108.84,53835,0
+TDW.US,D,20160721,000000,108.84,115.92,106.81,106.81,51284,0
+TDW.US,D,20160722,000000,107.26,108.39,101.84,103.65,85353,0
+TDW.US,D,20160725,000000,102.29,103.19,98.452,98.452,59097,0
+TDW.US,D,20160726,000000,98.226,102.06,97.548,100.94,36274,0
+TDW.US,D,20160727,000000,100.94,105.68,94.385,99.355,72831,0
+TDW.US,D,20160728,000000,98.903,100.03,94.161,94.839,48055,0
+TDW.US,D,20160729,000000,94.161,96.871,93.032,96.419,60416,0
+TDW.US,D,20160801,000000,94.839,95.29,90.548,91.226,68643,0
+TDW.US,D,20160802,000000,93.032,95.516,85.129,86.484,76905,0
+TDW.US,D,20160803,000000,86.484,89.645,85.129,89.419,60803,0
+TDW.US,D,20160804,000000,88.742,92.806,88.065,89.194,43043,0
+TDW.US,D,20160805,000000,89.645,89.871,86.484,89.194,51644,0
+TDW.US,D,20160808,000000,90.548,107.26,90.548,105.9,125775,0
+TDW.US,D,20160809,000000,106.13,107.03,100.48,105.23,95386,0
+TDW.US,D,20160810,000000,75.194,84.677,75.194,79.032,345405,0
+TDW.US,D,20160811,000000,78.806,80.161,72.71,72.935,180791,0
+TDW.US,D,20160812,000000,72.935,77.565,72.484,73.161,114018,0
+TDW.US,D,20160815,000000,75.194,75.419,71.806,73.161,71550,0
+TDW.US,D,20160816,000000,73.839,76.774,72.935,74.968,77672,0
+TDW.US,D,20160817,000000,74.29,75.194,72.71,74.742,81714,0
+TDW.US,D,20160818,000000,75.871,78.583,73.839,75.419,92732,0
+TDW.US,D,20160819,000000,75.194,75.194,72.71,74.065,46292,0
+TDW.US,D,20160822,000000,72.71,74.968,72.258,73.387,69169,0
+TDW.US,D,20160823,000000,72.71,78.355,72.032,76.774,50279,0
+TDW.US,D,20160824,000000,75.645,76.097,71.581,71.806,56081,0
+TDW.US,D,20160825,000000,71.806,73.839,69.323,70,48222,0
+TDW.US,D,20160826,000000,70.677,73.387,69.097,70.677,34397,0
+TDW.US,D,20160829,000000,71.355,73.387,70,72.032,43708,0
+TDW.US,D,20160830,000000,72.935,74.516,70.677,71.806,20290,0
+TDW.US,D,20160831,000000,70.452,75.871,70.226,73.839,67472,0
+TDW.US,D,20160901,000000,72.935,72.935,68.871,69.774,57687,0
+TDW.US,D,20160902,000000,71.581,74.065,70.903,72.032,41561,0
+TDW.US,D,20160906,000000,73.387,73.839,71.129,71.806,56237,0
+TDW.US,D,20160907,000000,72.258,74.742,71.642,73.387,38651,0
+TDW.US,D,20160908,000000,74.29,81.742,74.29,81.29,53767,0
+TDW.US,D,20160909,000000,78.806,79.71,75.194,75.871,57762,0
+TDW.US,D,20160912,000000,74.516,77.339,73.161,76.774,59270,0
+TDW.US,D,20160913,000000,75.419,77.903,73.161,76.774,75007,0
+TDW.US,D,20160914,000000,75.194,77.452,73.161,74.065,60748,0
+TDW.US,D,20160915,000000,74.29,76.435,73.5,74.065,44824,0
+TDW.US,D,20160916,000000,72.032,74.516,71.581,73.387,90852,0
+TDW.US,D,20160919,000000,74.968,74.968,69.097,69.097,64450,0
+TDW.US,D,20160920,000000,69.097,69.097,59.387,61.419,112546,0
+TDW.US,D,20160921,000000,62.774,65.258,55.097,57.806,141408,0
+TDW.US,D,20160922,000000,58.71,60.968,56.452,60.516,57542,0
+TDW.US,D,20160923,000000,60.065,61.848,54.645,54.871,71464,0
+TDW.US,D,20160926,000000,56,56.452,53.065,54.645,37512,0
+TDW.US,D,20160927,000000,53.968,55.097,48.774,54.871,75976,0
+TDW.US,D,20160928,000000,56,64.355,54.194,63.452,70828,0
+TDW.US,D,20160929,000000,63.903,69.097,62.548,63.677,84817,0
+TDW.US,D,20160930,000000,64.581,66.161,60.742,63.677,61614,0
+TDW.US,D,20161003,000000,64.129,64.355,61.645,63,50178,0
+TDW.US,D,20161004,000000,62.774,65.032,61.645,62.323,33856,0
+TDW.US,D,20161005,000000,63.452,76.097,63.452,73.161,95880,0
+TDW.US,D,20161006,000000,73.613,77.565,69.097,70.677,55577,0
+TDW.US,D,20161007,000000,71.355,72.032,67.968,68.645,38820,0
+TDW.US,D,20161010,000000,70.226,75.419,70.226,72.71,39652,0
+TDW.US,D,20161011,000000,72.258,73.387,70.677,70.903,28980,0
+TDW.US,D,20161012,000000,70.452,71.806,68.442,69.774,23061,0
+TDW.US,D,20161013,000000,69.548,74.403,68.315,70.226,35428,0
+TDW.US,D,20161014,000000,71.355,71.581,67.742,69.323,26182,0
+TDW.US,D,20161017,000000,69.323,70.452,61.871,64.806,46748,0
+TDW.US,D,20161018,000000,66.161,67.065,63.905,67.065,38537,0
+TDW.US,D,20161019,000000,67.968,71.355,67.968,69.323,38595,0
+TDW.US,D,20161020,000000,68.645,70.903,68.194,70.677,35932,0
+TDW.US,D,20161021,000000,70,70.452,66.387,67.516,35459,0
+TDW.US,D,20161024,000000,49.226,50.581,36.655,37.71,627339,0
+TDW.US,D,20161025,000000,37.258,39.065,37.258,38.387,300215,0
+TDW.US,D,20161026,000000,37.935,41.548,37.258,39.742,157024,0
+TDW.US,D,20161027,000000,40.871,41.323,37.71,37.935,93763,0
+TDW.US,D,20161028,000000,37.71,38.161,35.677,36.129,101388,0
+TDW.US,D,20161031,000000,36.129,39.968,33.871,39.065,154873,0
+TDW.US,D,20161101,000000,39.968,39.968,34.548,35.452,98106,0
+TDW.US,D,20161102,000000,35.677,37.258,34.774,35.452,57535,0
+TDW.US,D,20161103,000000,35.339,35.903,32.968,33.645,90075,0
+TDW.US,D,20161104,000000,33.419,36.355,32.516,35,48742,0
+TDW.US,D,20161107,000000,35.677,39.29,35.226,39.065,86707,0
+TDW.US,D,20161108,000000,35.677,38.613,32.516,33.645,123192,0
+TDW.US,D,20161109,000000,32.742,37.032,32.742,34.097,78607,0
+TDW.US,D,20161110,000000,33.871,41.774,33.871,39.516,130306,0
+TDW.US,D,20161111,000000,38.613,44.71,37.258,42.452,127896,0
+TDW.US,D,20161114,000000,43.129,43.806,40.194,42.903,67278,0
+TDW.US,D,20161115,000000,43.581,48.21,42.517,47.194,72498,0
+TDW.US,D,20161116,000000,47.645,55.548,45.839,52.387,111737,0
+TDW.US,D,20161117,000000,54.194,57.129,44.484,44.935,138706,0
+TDW.US,D,20161118,000000,45.161,51.258,44.484,50.355,70439,0
+TDW.US,D,20161121,000000,52.161,53.29,48.774,50.581,67815,0
+TDW.US,D,20161122,000000,50.355,51.823,46.742,51.258,71230,0
+TDW.US,D,20161123,000000,51.032,53.065,49.429,51.032,36618,0
+TDW.US,D,20161125,000000,50.355,52.161,48.661,51.032,24458,0
+TDW.US,D,20161128,000000,51.032,51.032,45.161,45.613,66124,0
+TDW.US,D,20161129,000000,44.032,47.194,43.129,45.839,40623,0
+TDW.US,D,20161130,000000,49.903,53.065,47.871,51.71,142437,0
+TDW.US,D,20161201,000000,52.839,64.129,51.938,61.194,158885,0
+TDW.US,D,20161202,000000,61.081,62.774,57.806,59.387,72933,0
+TDW.US,D,20161205,000000,60.516,74.29,59.387,72.484,201934,0
+TDW.US,D,20161206,000000,70.677,76.097,64.806,75.645,76913,0
+TDW.US,D,20161207,000000,75.871,78.806,71.581,73.613,71194,0
+TDW.US,D,20161208,000000,74.516,79.032,71.919,77.677,56812,0
+TDW.US,D,20161209,000000,78.581,89.645,77.677,84.452,134887,0
+TDW.US,D,20161212,000000,94.839,96.871,87.387,88.516,157561,0
+TDW.US,D,20161213,000000,92.355,93.935,86.032,93.484,105402,0
+TDW.US,D,20161214,000000,91,91.756,81.968,83.097,122789,0
+TDW.US,D,20161215,000000,81.29,91.677,76.097,90.097,116665,0
+TDW.US,D,20161216,000000,91.452,93.935,86.258,92.806,168775,0
+TDW.US,D,20161219,000000,92.806,92.919,88.742,90.548,70475,0
+TDW.US,D,20161220,000000,92.806,98.903,90.774,97.774,139496,0
+TDW.US,D,20161221,000000,98.226,101.39,95.516,95.968,78105,0
+TDW.US,D,20161222,000000,96.645,96.645,82.647,83.548,122371,0
+TDW.US,D,20161223,000000,82.645,82.645,76.435,79.935,106923,0
+TDW.US,D,20161227,000000,80.593,87.387,77.226,81.516,107991,0
+TDW.US,D,20161228,000000,82.419,82.871,75.194,75.419,95729,0
+TDW.US,D,20161229,000000,76.097,78.129,73.161,77.226,64294,0
+TDW.US,D,20161230,000000,77.452,78.581,74.516,77,110753,0
+TDW.US,D,20170103,000000,78.806,85.581,78.129,81.516,83216,0
+TDW.US,D,20170104,000000,81.968,88.74,80.161,85.355,52169,0
+TDW.US,D,20170105,000000,86.258,87.613,82.194,83.323,53591,0
+TDW.US,D,20170106,000000,83.323,84.903,79.484,81.968,46265,0
+TDW.US,D,20170109,000000,79.935,79.935,74.968,77.226,55464,0
+TDW.US,D,20170110,000000,78.129,83.548,76.323,81.065,104374,0
+TDW.US,D,20170111,000000,81.29,82.871,78.129,78.355,125161,0
+TDW.US,D,20170112,000000,79.032,79.608,62.548,63.677,300965,0
+TDW.US,D,20170113,000000,63.677,64.016,56.452,57.806,166726,0
+TDW.US,D,20170117,000000,58.935,59.161,51.032,51.258,131055,0
+TDW.US,D,20170118,000000,51.71,53.29,47.871,51.258,165030,0
+TDW.US,D,20170119,000000,52.387,52.387,46.29,47.645,83210,0
+TDW.US,D,20170120,000000,49,52.839,45.839,51.032,158719,0
+TDW.US,D,20170123,000000,50.355,50.355,46.742,47.645,78447,0
+TDW.US,D,20170124,000000,48.323,50.581,46.29,49.226,71729,0
+TDW.US,D,20170125,000000,49.226,56.452,49,55.323,171960,0
+TDW.US,D,20170126,000000,56.452,58.71,51.032,54.194,124885,0
+TDW.US,D,20170127,000000,54.871,57.806,52.839,55.548,127050,0
+TDW.US,D,20170130,000000,54.194,54.871,48.774,50.806,101036,0
+TDW.US,D,20170131,000000,50.806,51.258,46.742,49.677,81937,0
+TDW.US,D,20170201,000000,50.355,50.827,46.516,47.871,94281,0
+TDW.US,D,20170202,000000,47.871,48.323,43.581,46.29,106606,0
+TDW.US,D,20170203,000000,46.516,48.323,44.258,46.516,177479,0
+TDW.US,D,20170206,000000,46.968,48.548,43.806,45.839,72622,0
+TDW.US,D,20170207,000000,45.387,47.419,43.355,44.71,91643,0
+TDW.US,D,20170208,000000,37.484,40.194,30.035,37.71,327922,0
+TDW.US,D,20170209,000000,38.387,38.613,33.645,34.097,203398,0
+TDW.US,D,20170210,000000,34.323,35.677,32.516,32.742,86736,0
+TDW.US,D,20170213,000000,32.29,32.516,29.129,29.806,155869,0
+TDW.US,D,20170214,000000,30.484,32.065,28.226,31.613,104705,0
+TDW.US,D,20170215,000000,31.839,32.742,30.484,32.29,59784,0
+TDW.US,D,20170216,000000,32.516,32.516,30.032,30.484,78108,0
+TDW.US,D,20170217,000000,30.71,31.161,29.355,31.161,50872,0
+TDW.US,D,20170221,000000,31.613,31.839,29.355,30.032,44412,0
+TDW.US,D,20170222,000000,29.355,30.484,29.355,30.032,43459,0
+TDW.US,D,20170223,000000,30.258,30.935,29.581,30.71,36840,0
+TDW.US,D,20170224,000000,30.258,30.484,29.129,30.258,54669,0
+TDW.US,D,20170227,000000,30.032,31.839,29.355,30.935,62204,0
+TDW.US,D,20170228,000000,30.935,31.613,29.806,30.71,60224,0
+TDW.US,D,20170301,000000,31.161,33.419,30.71,31.161,52069,0
+TDW.US,D,20170302,000000,30.71,30.935,30.258,30.484,42578,0
+TDW.US,D,20170303,000000,30.032,31.387,29.129,29.355,52358,0
+TDW.US,D,20170306,000000,29.129,30.935,28.226,30.71,65327,0
+TDW.US,D,20170307,000000,30.71,30.71,28.903,28.903,35685,0
+TDW.US,D,20170308,000000,28.903,29.355,26.645,26.871,80979,0
+TDW.US,D,20170309,000000,26.645,27.097,20.966,22.581,187975,0
+TDW.US,D,20170310,000000,22.581,23.71,21.72,22.129,80248,0
+TDW.US,D,20170313,000000,22.115,22.533,18.516,18.783,107683,0
+TDW.US,D,20170314,000000,22.129,22.572,18.333,19.194,74446,0
+TDW.US,D,20170315,000000,19.419,20.323,18.539,19.042,63173,0
+TDW.US,D,20170316,000000,20.323,20.774,18.29,19.035,40288,0
+TDW.US,D,20170317,000000,19.419,21.677,18.742,21.44,113069,0
+TDW.US,D,20170320,000000,21.429,21.677,19.419,20.413,45163,0
+TDW.US,D,20170321,000000,20.323,22.806,19.871,22.244,88846,0
+TDW.US,D,20170322,000000,22.355,22.355,21.059,21.341,28938,0
+TDW.US,D,20170323,000000,21.226,21.269,19.419,19.559,39098,0
+TDW.US,D,20170324,000000,19.476,20.323,18.742,18.742,32497,0
+TDW.US,D,20170327,000000,18.742,18.956,18.116,18.324,29892,0
+TDW.US,D,20170328,000000,20.774,21.318,18.557,20.6,87857,0
+TDW.US,D,20170329,000000,21.646,25.065,21.632,24.613,122713,0
+TDW.US,D,20170330,000000,25.065,25.968,21.905,23.032,75253,0
+TDW.US,D,20170331,000000,23.032,26.419,23.032,25.968,147031,0
+TDW.US,D,20170403,000000,25.516,26.871,24.161,24.387,63974,0
+TDW.US,D,20170404,000000,24.613,24.726,21.903,22.806,59646,0
+TDW.US,D,20170405,000000,23.258,23.482,19.194,19.645,74548,0
+TDW.US,D,20170406,000000,19.873,22.355,19.871,20.781,50691,0
+TDW.US,D,20170407,000000,21.903,22.355,19.214,19.645,44473,0
+TDW.US,D,20170410,000000,19.419,21,19.419,20.548,35691,0
+TDW.US,D,20170411,000000,20.977,21.452,19.672,20.492,44076,0
+TDW.US,D,20170412,000000,20.548,21.226,19.645,20.738,39541,0
+TDW.US,D,20170413,000000,20.323,20.546,18.636,20.081,42195,0
+TDW.US,D,20170417,000000,20.774,21,19.196,20.368,32553,0
+TDW.US,D,20170418,000000,19.419,20.318,19.194,19.81,23373,0
+TDW.US,D,20170419,000000,19.645,19.871,19.194,19.419,27331,0
+TDW.US,D,20170420,000000,19.419,20.323,18.629,19.363,27261,0
+TDW.US,D,20170421,000000,18.516,19.205,18.29,18.29,49474,0
+TDW.US,D,20170424,000000,18.29,18.895,18.065,18.065,21221,0
+TDW.US,D,20170425,000000,18.742,19.306,18.065,18.968,18971,0
+TDW.US,D,20170426,000000,19.194,21.677,18.968,20.56,41900,0
+TDW.US,D,20170427,000000,20.323,20.774,19.419,20.097,32068,0
+TDW.US,D,20170428,000000,20.323,21.366,19.645,19.792,39416,0
+TDW.US,D,20170501,000000,21.991,22.129,19.422,19.871,30742,0
+TDW.US,D,20170502,000000,19.645,20.323,19.194,19.419,25699,0
+TDW.US,D,20170503,000000,19.194,20.774,18.968,20.323,14776,0
+TDW.US,D,20170504,000000,19.446,20.32,18.29,18.433,26022,0
+TDW.US,D,20170505,000000,18.539,19.11,18.286,18.613,48422,0
+TDW.US,D,20170508,000000,18.545,19.18,17.913,18.211,61696,0
+TDW.US,D,20170509,000000,16.258,19.194,16.044,18.606,39137,0
+TDW.US,D,20170510,000000,19.419,21,18.681,20.553,59945,0
+TDW.US,D,20170511,000000,19.645,21.275,19.589,20.043,38748,0
+TDW.US,D,20170512,000000,16.935,21.203,15.581,19.871,253019,0
+TDW.US,D,20170515,000000,18.99,19.419,14.822,15.736,628681,0
+TDW.US,D,20170516,000000,16.484,18.778,16.484,18.471,145163,0
+TDW.US,D,20170517,000000,19.194,21,18.48,19.419,140810,0
+TDW.US,D,20170518,000000,19.419,20.323,17.766,18.028,168632,0
+TDW.US,D,20170519,000000,18.065,20.323,16.933,16.933,194969,0
+TDW.US,D,20170522,000000,17.387,18.006,15.806,16.935,121514,0
+TDW.US,D,20170523,000000,17.839,18.864,17.161,17.249,45917,0
+TDW.US,D,20170524,000000,17.613,17.963,16.935,17.234,46847,0
+TDW.US,D,20170525,000000,17.206,18.065,16.71,16.906,42217,0
+TDW.US,D,20170526,000000,16.484,17.952,16.484,16.908,44491,0
+TDW.US,D,20170530,000000,16.732,16.935,16.525,16.71,17220,0
+TDW.US,D,20170531,000000,16.732,16.935,16.369,16.531,20077,0
+TDW.US,D,20170601,000000,16.439,17.613,16.439,17.387,34844,0
+TDW.US,D,20170602,000000,17.839,17.927,17.175,17.378,22942,0
+TDW.US,D,20170605,000000,17.387,17.387,16.597,16.859,11636,0
+TDW.US,D,20170606,000000,16.258,18.065,16.258,17.649,19928,0
+TDW.US,D,20170607,000000,17.613,19.785,17.414,18.065,29832,0
+TDW.US,D,20170608,000000,17.839,18.516,17.202,17.839,31494,0
+TDW.US,D,20170609,000000,17.703,18.516,17.405,18.065,12794,0
+TDW.US,D,20170612,000000,17.839,18.363,17.726,18.071,11134,0
+TDW.US,D,20170613,000000,18.29,20.774,18.243,19.419,56557,0
+TDW.US,D,20170614,000000,19.194,20.774,19.194,19.812,23851,0
+TDW.US,D,20170615,000000,19.419,20.323,18.516,18.97,18281,0
+TDW.US,D,20170616,000000,18.516,22.355,18.516,21.567,60456,0
+TDW.US,D,20170619,000000,21.587,21.874,20.049,20.099,20428,0
+TDW.US,D,20170620,000000,20.323,20.354,18.065,18.254,21912,0
+TDW.US,D,20170621,000000,18.742,19.04,18.065,18.256,15641,0
+TDW.US,D,20170622,000000,18.275,20.774,18.268,20.44,18521,0
+TDW.US,D,20170623,000000,20.323,21.452,16.263,18.347,307090,0
+TDW.US,D,20170626,000000,19.194,19.194,17.161,17.389,63415,0
+TDW.US,D,20170627,000000,17.387,18.43,16.978,17.161,24132,0
+TDW.US,D,20170628,000000,17.195,17.195,16.484,16.484,28131,0
+TDW.US,D,20170629,000000,16.439,17.161,16.439,16.71,18718,0
+TDW.US,D,20170630,000000,16.87,17.195,16.258,16.258,15376,0
+TDW.US,D,20170703,000000,17.071,17.071,16.077,16.484,9769,0
+TDW.US,D,20170705,000000,16.484,16.935,16.258,16.712,11197,0
+TDW.US,D,20170706,000000,17.005,17.071,16.258,16.281,9029,0
+TDW.US,D,20170707,000000,16.807,16.807,16.077,16.258,12958,0
+TDW.US,D,20170710,000000,16.484,16.71,16.258,16.258,12570,0
+TDW.US,D,20170711,000000,16.371,16.676,16.258,16.258,13809,0
+TDW.US,D,20170712,000000,16.375,19.419,16.375,19.345,44746,0
+TDW.US,D,20170713,000000,18.29,21.226,17.471,20.774,70177,0
+TDW.US,D,20170714,000000,21.452,23.258,20.774,21.747,109069,0
+TDW.US,D,20170717,000000,21.203,21.488,20.323,20.774,25030,0
+TDW.US,D,20170718,000000,20.774,20.998,20.323,20.571,13270,0
+TDW.US,D,20170719,000000,20.548,21.589,20.097,21,12728,0
+TDW.US,D,20170720,000000,21.452,21.565,20.551,20.774,10284,0
+TDW.US,D,20170721,000000,20.774,20.774,20.097,20.548,24876,0
+TDW.US,D,20170724,000000,21,21,19.46,19.871,11712,0
+TDW.US,D,20170725,000000,19.871,20.781,19.419,20.661,14564,0
+TDW.US,D,20170726,000000,20.706,21.447,19.498,21,12532,0
+TDW.US,D,20170727,000000,21,21.023,20.165,20.323,18893,0
+TDW.US,D,20170728,000000,19.984,22.328,19.871,21.677,80395,0
+TDW.US,D,20170731,000000,21.903,23.71,19.952,21,81021,0
+TDW.US,D,20170801,000000,21,26.38,20.37,25,599532,0
+TDW.US,D,20170802,000000,25.58,29.14,25.58,27.1,595122,0
+TDW.US,D,20170803,000000,26.85,27,24.84,25.2,213576,0
+TDW.US,D,20170804,000000,24.94,26.5,24.92,25.23,70982,0
+TDW.US,D,20170807,000000,24.96,25.5,24.78,25.14,74764,0
+TDW.US,D,20170808,000000,25,25.44,24.94,25.06,156395,0
+TDW.US,D,20170809,000000,25.22,25.53,24.46,24.54,64282,0
+TDW.US,D,20170810,000000,24.1,24.34,23.45,24.34,117677,0
+TDW.US,D,20170811,000000,24.27,24.27,23.21,23.29,37348,0
+TDW.US,D,20170814,000000,23.31,25.05,22.66,23.83,117941,0
+TDW.US,D,20170815,000000,23.91,24.83,23.68,24.49,151623,0
+TDW.US,D,20170816,000000,25.44,25.44,23.83,23.9,83370,0
+TDW.US,D,20170817,000000,23.86,23.86,22,22.15,78263,0
+TDW.US,D,20170818,000000,21.86,24.8,21.241,24.15,53956,0
+TDW.US,D,20170821,000000,23.94,24.36,22.99,23.06,32512,0
+TDW.US,D,20170822,000000,23.15,24,21.2,21.46,29609,0
+TDW.US,D,20170823,000000,21.35,23.36,21.01,22.59,77157,0
+TDW.US,D,20170824,000000,22.43,24.67,21.8401,24.49,69497,0
+TDW.US,D,20170825,000000,24.69,24.75,23.94,24.75,52672,0
+TDW.US,D,20170828,000000,24.57,25.19,24.39,24.83,45089,0
+TDW.US,D,20170829,000000,24.59,25.2,24.21,24.71,88344,0
+TDW.US,D,20170830,000000,24.37,24.83,24.3,24.41,52605,0
+TDW.US,D,20170831,000000,24.54,25.13,23.07,23.65,33007,0
+TDW.US,D,20170901,000000,23.68,23.87,23,23.6,64758,0
+TDW.US,D,20170905,000000,24.21,27.49,24.1769,27.31,413506,0
+TDW.US,D,20170906,000000,27.33,29.15,26.51,28.78,301385,0
+TDW.US,D,20170907,000000,29.07,29.758,27.66,28.76,462088,0
+TDW.US,D,20170908,000000,28.95,29.25,28.6055,28.95,318702,0
+TDW.US,D,20170911,000000,29.37,29.45,28.57,28.59,336458,0
+TDW.US,D,20170912,000000,28.74,29.18,28.2,28.75,295785,0
+TDW.US,D,20170913,000000,28.72,29.33,28.6,28.89,652121,0
+TDW.US,D,20170914,000000,29.11,30.06,28.855,29.12,367714,0
+TDW.US,D,20170915,000000,28.93,30.35,28.39,29.23,1827389,0
+TDW.US,D,20170918,000000,29.25,29.75,28.56,29.13,294051,0
+TDW.US,D,20170919,000000,28.93,28.93,28.03,28.75,314393,0
+TDW.US,D,20170920,000000,28.48,29.31,28.39,28.49,76827,0
+TDW.US,D,20170921,000000,28.52,29.2348,27.39,27.62,104000,0
+TDW.US,D,20170922,000000,27.57,28.2,27.42,27.52,56848,0
+TDW.US,D,20170925,000000,27.67,27.9934,27.52,27.92,53272,0
+TDW.US,D,20170926,000000,27.92,28.55,27.04,27.11,68779,0
+TDW.US,D,20170927,000000,27.12,27.59,26.77,27.45,155989,0
+TDW.US,D,20170928,000000,27.5,29.11,27.195,29,653968,0
+TDW.US,D,20170929,000000,28.76,29.21,28.31,29.08,61222,0
+TDW.US,D,20171002,000000,28.79,29.08,27.4,27.48,369204,0
+TDW.US,D,20171003,000000,27.2,27.29,26.86,27.06,65459,0
+TDW.US,D,20171004,000000,26.84,27.3,26.59,27.21,115693,0
+TDW.US,D,20171005,000000,27.11,27.26,26.83,27,78803,0
+TDW.US,D,20171006,000000,26.68,27.2,26.5,27.06,46782,0
+TDW.US,D,20171009,000000,27.07,27.07,26.74,27.03,36367,0
+TDW.US,D,20171010,000000,27.24,27.58,26.69,26.88,22161,0
+TDW.US,D,20171011,000000,26.82,27,26.57,26.79,46834,0
+TDW.US,D,20171012,000000,26.57,27.13,26.57,26.71,44580,0
+TDW.US,D,20171013,000000,26.3,26.9,26.3,26.53,31669,0
+TDW.US,D,20171016,000000,26.2,27.3,26.2,26.86,39850,0
+TDW.US,D,20171017,000000,26.81,27.6,26.51,26.92,22365,0
+TDW.US,D,20171018,000000,26.96,27.38,26.512,27.17,35056,0
+TDW.US,D,20171019,000000,26.82,27.51,26.79,26.9,43268,0
+TDW.US,D,20171020,000000,26.68,27.31,26.68,27.07,44036,0
+TDW.US,D,20171023,000000,27.22,27.87,26.75,27.22,81158,0
+TDW.US,D,20171024,000000,27.1,27.845,26.995,27.22,85958,0
+TDW.US,D,20171025,000000,27.25,27.8,27.25,27.51,24223,0
+TDW.US,D,20171026,000000,27.6,28.4,27.6,27.9,74829,0
+TDW.US,D,20171027,000000,27.8,27.95,27.37,27.49,48386,0
+TDW.US,D,20171030,000000,28.04,28.04,26.76,27.26,25146,0
+TDW.US,D,20171031,000000,26.85,27.35,26.85,27.25,56875,0
+TDW.US,D,20171101,000000,27.3,27.4,26.86,27.18,175568,0
+TDW.US,D,20171102,000000,27.18,27.84,27.18,27.37,68901,0
+TDW.US,D,20171103,000000,27.29,27.6,27.235,27.43,61471,0
+TDW.US,D,20171106,000000,27.5,27.92,27,27.41,75077,0
+TDW.US,D,20171107,000000,27.75,27.75,27.22,27.33,48176,0
+TDW.US,D,20171108,000000,27.23,27.23,26.65,26.88,28025,0
+TDW.US,D,20171109,000000,26.62,27,25.92,26.9,65686,0
+TDW.US,D,20171110,000000,27,27.22,26.195,26.57,50119,0
+TDW.US,D,20171113,000000,26.67,26.67,25.36,25.66,82589,0
+TDW.US,D,20171114,000000,25.56,25.56,24.255,24.91,130278,0
+TDW.US,D,20171115,000000,24.97,25.44,24.85,25.02,71516,0
+TDW.US,D,20171116,000000,24.96,25.2399,24.48,25.04,1259204,0
+TDW.US,D,20171117,000000,25.02,25.16,24.82,24.97,49237,0
+TDW.US,D,20171120,000000,24.87,25.09,24.6202,25.03,72373,0
+TDW.US,D,20171121,000000,24.92,25.2,24.68,24.96,118772,0
+TDW.US,D,20171122,000000,25.01,25.01,24.225,24.68,37492,0
+TDW.US,D,20171124,000000,24.51,24.65,24.2225,24.42,73885,0
+TDW.US,D,20171127,000000,24.66,25.1,24.26,25,62494,0
+TDW.US,D,20171128,000000,25,25.27,24.48,25.13,81971,0
+TDW.US,D,20171129,000000,25.15,25.6,24.975,25.5,40001,0
+TDW.US,D,20171130,000000,25.81,26.59,25.37,25.78,55046,0
+TDW.US,D,20171201,000000,25.7,26.935,25.7,26.68,73754,0
+TDW.US,D,20171204,000000,26.8,27.68,26.48,27.29,159112,0
+TDW.US,D,20171205,000000,27.19,27.65,26.77,26.9,60854,0
+TDW.US,D,20171206,000000,26.88,26.8814,25.69,26.48,62499,0
+TDW.US,D,20171207,000000,26.27,26.51,25.73,26.48,63880,0
+TDW.US,D,20171208,000000,26.53,27.38,26.03,26.91,69193,0
+TDW.US,D,20171211,000000,26.7,26.7,24.99,25.05,220856,0
+TDW.US,D,20171212,000000,25.05,26.24,25.05,25.93,87530,0
+TDW.US,D,20171213,000000,26.03,26.03,24.97,25.07,264093,0
+TDW.US,D,20171214,000000,25.05,25.21,24.42,24.66,385286,0
+TDW.US,D,20171215,000000,24.6,25.68,24.6,25.55,1019499,0
+TDW.US,D,20171218,000000,25.4,25.75,25.21,25.34,159849,0
+TDW.US,D,20171219,000000,25.4,25.8,24.94,25.01,185879,0
+TDW.US,D,20171220,000000,25.24,25.81,24.82,24.99,94828,0
+TDW.US,D,20171221,000000,24.95,25.665,24.95,25.02,116098,0
+TDW.US,D,20171222,000000,25.01,25.54,24.55,24.66,148784,0
+TDW.US,D,20171226,000000,24.85,25.265,23.8,24.19,253971,0
+TDW.US,D,20171227,000000,24.19,25.035,23.52,24.91,161226,0
+TDW.US,D,20171228,000000,25.03,25.44,24.41,25.03,69472,0
+TDW.US,D,20171229,000000,25,25.13,24.37,24.4,70147,0
+TDW.US,D,20180102,000000,24.61,25.4,24.415,25.36,48558,0
+TDW.US,D,20180103,000000,25.44,26.47,25.06,26.18,147280,0
+TDW.US,D,20180104,000000,26.49,26.94,26,26.85,135984,0
+TDW.US,D,20180105,000000,26.92,27.46,26.3801,27.38,137245,0
+TDW.US,D,20180108,000000,27.31,28.64,27.23,28.4,115178,0
+TDW.US,D,20180109,000000,28.52,28.68,27.4,27.85,247731,0
+TDW.US,D,20180110,000000,28.07,28.56,28.01,28.45,204358,0
+TDW.US,D,20180111,000000,28.69,28.69,28.11,28.36,132232,0
+TDW.US,D,20180112,000000,28.39,29.21,28.39,28.8,248417,0
+TDW.US,D,20180116,000000,28.77,28.77,27.51,27.63,139842,0
+TDW.US,D,20180117,000000,27.68,28.38,27.39,27.66,173769,0
+TDW.US,D,20180118,000000,27.56,28.29,27.45,27.95,220407,0
+TDW.US,D,20180119,000000,27.95,28.15,27.78,27.99,116529,0
+TDW.US,D,20180122,000000,28.06,28.185,27.83,28,78824,0
+TDW.US,D,20180123,000000,28.14,28.165,27.18,27.67,120718,0
+TDW.US,D,20180124,000000,27.63,28.2,27.5,28,231338,0
+TDW.US,D,20180125,000000,28,28,27.04,27.53,115169,0
+TDW.US,D,20180126,000000,27.52,27.92,27.52,27.75,70207,0
+TDW.US,D,20180129,000000,27.59,27.73,27.09,27.31,141233,0
+TDW.US,D,20180130,000000,27,27.31,26.64,26.89,61254,0
+TDW.US,D,20180131,000000,26.98,27.95,26.9108,27.95,100095,0
+TDW.US,D,20180201,000000,27.9,28.76,27.4253,28.25,148394,0
+TDW.US,D,20180202,000000,28.11,28.11,26.8,27.15,97364,0
+TDW.US,D,20180205,000000,26.87,27.95,26.66,26.72,84515,0
+TDW.US,D,20180206,000000,26.44,26.97,26,26.45,237956,0
+TDW.US,D,20180207,000000,26.61,26.95,25.18,25.22,79886,0
+TDW.US,D,20180208,000000,25.2,25.485,23.82,24.4,203017,0
+TDW.US,D,20180209,000000,24.77,25.63,24.44,25.51,210113,0
+TDW.US,D,20180212,000000,25.6,25.77,24.61,25.56,58877,0
+TDW.US,D,20180213,000000,25.39,25.5,24.95,25.36,29206,0
+TDW.US,D,20180214,000000,25.03,25.37,24.58,25.15,139797,0
+TDW.US,D,20180215,000000,25.31,25.33,24.82,25.1,263198,0
+TDW.US,D,20180216,000000,24.88,25.4,24.66,25.24,68569,0
+TDW.US,D,20180220,000000,25.21,25.4,25.02,25.12,48005,0
+TDW.US,D,20180221,000000,25.09,25.15,24.97,24.99,75423,0
+TDW.US,D,20180222,000000,25,26.199,24.95,25.77,311437,0
+TDW.US,D,20180223,000000,26.02,26.15,25.5,25.99,43531,0
+TDW.US,D,20180226,000000,26.2,26.2,25.45,25.47,37845,0
+TDW.US,D,20180227,000000,25.42,25.86,25.08,25.11,48692,0
+TDW.US,D,20180228,000000,25.13,25.2,24.9,25.02,175839,0
+TDW.US,D,20180301,000000,25.07,25.43,24.85,24.98,100995,0
+TDW.US,D,20180302,000000,24.8,25.314,24.58,25.05,91206,0
+TDW.US,D,20180305,000000,25.1,25.84,25.03,25.36,73084,0
+TDW.US,D,20180306,000000,25.71,25.75,25.21,25.66,71081,0
+TDW.US,D,20180307,000000,25.3,25.5,24.73,25.12,77193,0
+TDW.US,D,20180308,000000,25,25.3,24.76,25.22,67446,0
+TDW.US,D,20180309,000000,25.3,25.9,25.16,25.9,124845,0
+TDW.US,D,20180312,000000,25.63,26.2,25.63,25.88,83900,0
+TDW.US,D,20180313,000000,26,26.05,25.31,25.85,62685,0
+TDW.US,D,20180314,000000,26,26.02,25.64,25.83,99458,0
+TDW.US,D,20180315,000000,25.72,25.86,24.86,24.93,126849,0
+TDW.US,D,20180316,000000,24.93,26.19,24.93,26.02,480389,0
+TDW.US,D,20180319,000000,26.02,26.23,25.92,26.04,144209,0
+TDW.US,D,20180320,000000,26.18,27,26.15,26.94,249266,0
+TDW.US,D,20180321,000000,27.06,27.75,26.8,27.54,142079,0
+TDW.US,D,20180322,000000,27.29,30,27.29,29.07,238647,0
+TDW.US,D,20180323,000000,29.12,29.42,28.48,28.57,72633,0
+TDW.US,D,20180326,000000,28.92,28.93,27.68,28.81,66725,0
+TDW.US,D,20180327,000000,28.94,29.3,28.51,28.84,91641,0
+TDW.US,D,20180328,000000,28.79,29.45,28.75,28.89,111144,0
+TDW.US,D,20180329,000000,28.92,29,28.55,28.61,78197,0
+TDW.US,D,20180402,000000,28.78,28.91,27.99,28.63,55927,0
+TDW.US,D,20180403,000000,28.71,29.59,28.16,29.51,214364,0
+TDW.US,D,20180404,000000,29.27,29.76,29.09,29.5,103643,0
+TDW.US,D,20180405,000000,29.69,30.6,29.64,30.5,193949,0
+TDW.US,D,20180406,000000,30.33,30.82,29.85,30.43,88675,0
+TDW.US,D,20180409,000000,30.66,30.91,30.3,30.5,69458,0
+TDW.US,D,20180410,000000,30.9,32.12,30.81,31.88,176566,0
+TDW.US,D,20180411,000000,31.82,32.79,31.64,32.43,119749,0
+TDW.US,D,20180412,000000,32.78,32.78,32.0575,32.29,76612,0
+TDW.US,D,20180413,000000,32.47,32.75,31.85,32.55,151861,0
+TDW.US,D,20180416,000000,32.21,32.5,31.47,31.58,67650,0
+TDW.US,D,20180417,000000,31.84,32.47,31.375,32.26,168976,0
+TDW.US,D,20180418,000000,32.58,33.16,32.3,32.82,162484,0
+TDW.US,D,20180419,000000,32.86,33.11,32.4,32.57,75491,0
+TDW.US,D,20180420,000000,32.38,33.656,32.04,33.52,89535,0
+TDW.US,D,20180423,000000,33.3,34.33,32.62,34.26,119763,0
+TDW.US,D,20180424,000000,34.2,34.4,33.13,33.71,170371,0
+TDW.US,D,20180425,000000,33.54,34.035,33.52,33.93,87977,0
+TDW.US,D,20180426,000000,34.14,34.47,33.98,34.32,111491,0
+TDW.US,D,20180427,000000,34.3,35.09,34.27,35.06,91328,0
+TDW.US,D,20180430,000000,35.19,35.6957,34,34.26,163919,0
+TDW.US,D,20180501,000000,34.13,34.81,33.51,33.74,78792,0
+TDW.US,D,20180502,000000,33.69,34.875,33.69,34.54,176237,0
+TDW.US,D,20180503,000000,34.36,34.45,33.255,33.44,166093,0
+TDW.US,D,20180504,000000,33.32,33.79,33.27,33.58,58932,0
+TDW.US,D,20180507,000000,33.63,34.15,33.2,33.2,91727,0
+TDW.US,D,20180508,000000,33.26,33.915,33.11,33.84,79041,0
+TDW.US,D,20180509,000000,34.1,35.01,33.83,34.95,383513,0
+TDW.US,D,20180510,000000,35.09,35.525,34.34,35.09,209626,0
+TDW.US,D,20180511,000000,35.3,35.979,34.2,34.25,172446,0
+TDW.US,D,20180514,000000,34.59,35.0744,33.86,33.9,110982,0
+TDW.US,D,20180515,000000,32.5,32.5,29.06,31.48,255891,0
+TDW.US,D,20180516,000000,31.49,32.09,30.74,31.4,321293,0
+TDW.US,D,20180517,000000,31.36,32.53,31.36,31.5,221963,0
+TDW.US,D,20180518,000000,31.43,31.71,30.96,31.27,125453,0
+TDW.US,D,20180521,000000,31.4,32.21,31.11,31.38,204322,0
+TDW.US,D,20180522,000000,31.39,31.71,30.551,31.44,210170,0
+TDW.US,D,20180523,000000,31.48,32.22,31.025,31.36,127760,0
+TDW.US,D,20180524,000000,31.18,31.18,30,30.06,146381,0
+TDW.US,D,20180525,000000,30.33,30.58,28.89,29.28,167772,0
+TDW.US,D,20180529,000000,28.99,29.28,28.52,28.63,179426,0
+TDW.US,D,20180530,000000,28.61,29.84,28.61,29.26,236539,0
+TDW.US,D,20180531,000000,29.21,29.8,28.8,28.97,374384,0
+TDW.US,D,20180601,000000,29.02,29.855,28.85,29.56,210951,0
+TDW.US,D,20180604,000000,29.61,31.19,29.61,31.1,288497,0
+TDW.US,D,20180605,000000,30.9,31.0329,29.72,30.01,179584,0
+TDW.US,D,20180606,000000,30.34,30.76,29.68,30.37,156074,0
+TDW.US,D,20180607,000000,30.29,31.52,30.14,31.44,219960,0
+TDW.US,D,20180608,000000,31.42,31.75,30.491,31.6,188118,0
+TDW.US,D,20180611,000000,31.64,31.64,30.2259,30.53,126193,0
+TDW.US,D,20180612,000000,30.68,31.05,29.73,29.77,135854,0
+TDW.US,D,20180613,000000,29.73,30.21,29.21,29.33,132245,0
+TDW.US,D,20180614,000000,29.45,29.7481,29.1,29.28,133070,0
+TDW.US,D,20180615,000000,29.05,29.1,28.06,28.24,334104,0
+TDW.US,D,20180618,000000,28.29,29.74,28.29,28.87,156163,0
+TDW.US,D,20180619,000000,28.39,29.08,28.13,28.73,147426,0
+TDW.US,D,20180620,000000,28.86,29.22,28.45,28.9,159486,0
+TDW.US,D,20180621,000000,28.84,28.95,27.23,27.46,252520,0
+TDW.US,D,20180622,000000,28.11,29.3,27.24,28.52,2829784,0
+TDW.US,D,20180625,000000,28.52,28.5741,27.5101,28.31,240989,0
+TDW.US,D,20180626,000000,28.26,30.21,28.13,29.7,287497,0
+TDW.US,D,20180627,000000,29.7,30.09,29.2,29.67,675036,0
+TDW.US,D,20180628,000000,29.61,29.719,29.0401,29.17,239476,0
+TDW.US,D,20180629,000000,29.25,29.42,28.61,28.93,153923,0
+TDW.US,D,20180702,000000,28.76,29.62,28.26,29.2,219071,0
+TDW.US,D,20180703,000000,29.43,30.48,29.17,29.85,213941,0
+TDW.US,D,20180705,000000,29.9,30.37,29.61,30.15,112933,0
+TDW.US,D,20180706,000000,30.1,30.65,29.55,30.41,100900,0
+TDW.US,D,20180709,000000,30.61,31.84,30.61,31.37,258340,0
+TDW.US,D,20180710,000000,31.45,32.65,31.45,31.9,435198,0
+TDW.US,D,20180711,000000,31.58,32.08,30.94,30.96,340270,0
+TDW.US,D,20180712,000000,31,31.02,30.21,30.29,186452,0
+TDW.US,D,20180713,000000,30.35,30.98,30.17,30.62,221500,0
+TDW.US,D,20180716,000000,31.96,32.49,30.41,30.66,433673,0
+TDW.US,D,20180717,000000,30.38,31.5,30.3115,31.31,309843,0
+TDW.US,D,20180718,000000,31.16,31.5,31,31.33,275940,0
+TDW.US,D,20180719,000000,31.23,32.15,31.23,31.59,321594,0
+TDW.US,D,20180720,000000,31.56,31.71,31.415,31.49,158419,0
+TDW.US,D,20180723,000000,31.53,31.91,31.33,31.69,96331,0
+TDW.US,D,20180724,000000,32.82,32.8499,32,32.49,383865,0
+TDW.US,D,20180725,000000,32.53,33.36,32.41,32.82,333120,0
+TDW.US,D,20180726,000000,32.89,33.17,32.74,33.09,404062,0
+TDW.US,D,20180727,000000,33.35,34.08,33.22,33.44,388236,0
+TDW.US,D,20180730,000000,33.61,34.4,33.54,33.59,210488,0
+TDW.US,D,20180731,000000,33.7,34.4,33.141,34.33,204993,0
+TDW.US,D,20180801,000000,34.05,34.25,33.25,33.28,150383,0
+TDW.US,D,20180802,000000,33.28,33.33,31.88,31.98,165919,0
+TDW.US,D,20180803,000000,31.99,32.47,31.4,32.14,275041,0
+TDW.US,D,20180806,000000,32.15,32.33,31.741,32.26,143425,0
+TDW.US,D,20180807,000000,32.5,33.03,32.275,32.49,130265,0
+TDW.US,D,20180808,000000,32.35,33.09,32.225,33.07,91801,0
+TDW.US,D,20180809,000000,33.03,33.18,32.53,32.68,60582,0
+TDW.US,D,20180810,000000,32.58,33.29,32.13,33.12,84412,0
+TDW.US,D,20180813,000000,33.07,33.07,31.45,31.57,204079,0
+TDW.US,D,20180814,000000,32.58,32.96,31.8,32.36,223036,0
+TDW.US,D,20180815,000000,32.11,32.13,30.14,30.22,192101,0
+TDW.US,D,20180816,000000,30.35,30.62,29.58,29.87,179811,0
+TDW.US,D,20180817,000000,29.73,30.24,29.52,30.23,125298,0
+TDW.US,D,20180820,000000,30.22,30.89,30.05,30.88,75219,0
+TDW.US,D,20180821,000000,30.87,31.53,30.76,31.03,124913,0
+TDW.US,D,20180822,000000,31.25,31.49,30.88,31.39,98594,0
+TDW.US,D,20180823,000000,31.41,31.56,30.83,31.36,111030,0
+TDW.US,D,20180824,000000,31.41,32.56,31.205,31.52,170478,0
+TDW.US,D,20180827,000000,31.57,31.68,30.88,31.2,186941,0
+TDW.US,D,20180828,000000,31.2,31.54,30.835,31.01,84049,0
+TDW.US,D,20180829,000000,31.08,32.57,30.85,32.48,168509,0
+TDW.US,D,20180830,000000,32.51,32.51,32.05,32.19,196335,0
+TDW.US,D,20180831,000000,32.01,32.73,31.75,32,179086,0
+TDW.US,D,20180904,000000,32.05,32.4,30.39,31.99,289927,0
+TDW.US,D,20180905,000000,31.79,32.09,31.01,31.86,157045,0
+TDW.US,D,20180906,000000,31.8,31.85,30.41,30.72,164139,0
+TDW.US,D,20180907,000000,30.57,30.86,30.13,30.79,121504,0
+TDW.US,D,20180910,000000,31.06,31.29,30.36,30.36,133965,0
+TDW.US,D,20180911,000000,30.3,30.82,30.3,30.57,83839,0
+TDW.US,D,20180912,000000,30.56,31.55,30.56,31.35,127226,0
+TDW.US,D,20180913,000000,31.39,31.41,30.54,30.78,108772,0
+TDW.US,D,20180914,000000,30.77,31.67,30.77,31.15,144604,0
+TDW.US,D,20180917,000000,31.17,31.665,31.06,31.18,73074,0
+TDW.US,D,20180918,000000,31.26,31.85,31.01,31.15,93613,0
+TDW.US,D,20180919,000000,31.12,31.5,30.99,31.07,145208,0
+TDW.US,D,20180920,000000,31.15,31.17,30.65,31.09,143124,0
+TDW.US,D,20180921,000000,31.1,31.25,30.88,31.1,481314,0
+TDW.US,D,20180924,000000,31.15,31.63,31.15,31.24,158235,0
+TDW.US,D,20180925,000000,31.49,31.745,31.26,31.4,158007,0
+TDW.US,D,20180926,000000,31.37,32.75,31.18,31.21,164577,0
+TDW.US,D,20180927,000000,31.25,31.25,30.83,31.03,54702,0
+TDW.US,D,20180928,000000,31.01,31.41,30.8,31.19,92171,0
+TDW.US,D,20181001,000000,31.41,31.695,31.01,31.5,146023,0
+TDW.US,D,20181002,000000,31.53,31.83,31.4,31.51,126619,0
+TDW.US,D,20181003,000000,31.57,31.97,31.16,31.94,248963,0
+TDW.US,D,20181004,000000,31.99,32.58,31.7,31.97,374567,0
+TDW.US,D,20181005,000000,32.01,32.02,31.08,31.15,207548,0
+TDW.US,D,20181008,000000,31.06,31.76,30.49,31.63,144245,0
+TDW.US,D,20181009,000000,32.07,36.089,31.7821,34.89,844644,0
+TDW.US,D,20181010,000000,34.89,34.9599,33.2124,33.31,358820,0
+TDW.US,D,20181011,000000,33.02,33.8239,32.69,33.34,196354,0
+TDW.US,D,20181012,000000,33.94,34.41,33.47,33.66,253502,0
+TDW.US,D,20181015,000000,33.66,33.66,32.425,32.7,124578,0
+TDW.US,D,20181016,000000,32.77,32.79,32.05,32.24,132273,0
+TDW.US,D,20181017,000000,32.28,32.28,31.15,31.21,124285,0
+TDW.US,D,20181018,000000,31,31.38,29.96,30,229670,0
+TDW.US,D,20181019,000000,29.86,30.44,28.93,29.13,216176,0
+TDW.US,D,20181022,000000,29.14,29.14,28.4,28.58,210414,0
+TDW.US,D,20181023,000000,28.11,28.24,27.15,27.75,208947,0
+TDW.US,D,20181024,000000,26.83,27.82,26.82,26.83,300856,0
+TDW.US,D,20181025,000000,27.11,27.58,26.84,26.88,167638,0
+TDW.US,D,20181026,000000,26.51,27.39,25.8754,27.21,208412,0
+TDW.US,D,20181029,000000,27.48,27.5,25.59,25.77,234511,0
+TDW.US,D,20181030,000000,25.65,26.22,25.44,26.03,222749,0
+TDW.US,D,20181031,000000,26.16,27.02,25.98,26.85,369176,0
+TDW.US,D,20181101,000000,26.91,27.45,26.73,26.87,317497,0
+TDW.US,D,20181102,000000,27.07,27.26,26.8,27.25,222006,0
+TDW.US,D,20181105,000000,27.4,27.68,26.94,27.49,127690,0
+TDW.US,D,20181106,000000,27.43,27.67,27.02,27.43,81504,0
+TDW.US,D,20181107,000000,27.71,28.24,27.44,28.19,174549,0
+TDW.US,D,20181108,000000,27.87,28.17,27.38,27.57,136704,0
+TDW.US,D,20181109,000000,27.16,27.19,26.12,27.03,204853,0
+TDW.US,D,20181112,000000,27.13,27.39,26.23,26.99,509353,0
+TDW.US,D,20181113,000000,26.28,26.28,24.08,24.14,972587,0
+TDW.US,D,20181114,000000,24.49,25.37,24.215,24.49,300045,0
+TDW.US,D,20181115,000000,24.33,26.23,24.25,25.74,368139,0
+TDW.US,D,20181116,000000,25.87,26.14,25.37,25.73,231032,0
+TDW.US,D,20181119,000000,25.49,26.57,25.33,26.35,189978,0
+TDW.US,D,20181120,000000,25.93,25.93,24.485,24.82,466988,0
+TDW.US,D,20181121,000000,25.11,25.34,24.865,24.95,85344,0
+TDW.US,D,20181123,000000,24.03,25.06,23.9965,24.69,131598,0
+TDW.US,D,20181126,000000,25,25.25,24.26,24.3,206989,0
+TDW.US,D,20181127,000000,24.25,24.5,23.84,24.08,228180,0
+TDW.US,D,20181128,000000,24.05,25,23.965,24.7,196405,0
+TDW.US,D,20181129,000000,24.75,25,23.97,24.05,248877,0
+TDW.US,D,20181130,000000,23.79,24.11,23.36,23.78,332050,0
+TDW.US,D,20181203,000000,24.3,25.47,24.08,25.21,169648,0
+TDW.US,D,20181204,000000,25.03,25.16,23.52,23.71,221162,0
+TDW.US,D,20181206,000000,23.15,23.17,22.635,23.03,233056,0
+TDW.US,D,20181207,000000,23.51,24.18,22.8,22.92,213183,0
+TDW.US,D,20181210,000000,22.62,22.65,21.1172,22.09,395482,0
+TDW.US,D,20181211,000000,22.64,22.64,21.86,21.97,230373,0
+TDW.US,D,20181212,000000,22.25,23.36,22.25,22.57,118506,0
+TDW.US,D,20181213,000000,22.41,22.67,21.81,22.03,209294,0
+TDW.US,D,20181214,000000,21.8,22,21.545,21.94,215341,0
+TDW.US,D,20181217,000000,21.94,22.33,21.65,21.82,380908,0
+TDW.US,D,20181218,000000,21.7,21.84,20.86,21.04,207026,0
+TDW.US,D,20181219,000000,21.13,22.08,20.79,21.11,207020,0
+TDW.US,D,20181220,000000,20.79,21.21,20.1,20.19,215038,0
+TDW.US,D,20181221,000000,20.08,20.3125,19.025,19.11,686422,0
+TDW.US,D,20181224,000000,18.85,19.83,18.69,18.69,126393,0
+TDW.US,D,20181226,000000,18.85,19.53,18.3601,19.48,247545,0
+TDW.US,D,20181227,000000,19.04,19.43,18.6,19.23,190853,0
+TDW.US,D,20181228,000000,19.24,19.89,19.24,19.44,450779,0
+TDW.US,D,20181231,000000,19.13,19.84,18.77,19.13,229223,0
+TDW.US,D,20190102,000000,18.75,20.57,18.48,20.55,155340,0
+TDW.US,D,20190103,000000,20.45,20.89,19.77,20.74,129702,0
+TDW.US,D,20190104,000000,21.26,21.86,21.01,21.78,150487,0
+TDW.US,D,20190107,000000,21.99,22.35,21.42,21.97,411403,0
+TDW.US,D,20190108,000000,22.41,22.41,20.91,21.77,159676,0
+TDW.US,D,20190109,000000,22.05,22.12,21.58,21.99,338431,0
+TDW.US,D,20190110,000000,21.67,22.02,21.32,21.69,197437,0
+TDW.US,D,20190111,000000,21.5,21.5,21.02,21.43,159607,0
+TDW.US,D,20190114,000000,21.2,21.8,21.2,21.67,114610,0
+TDW.US,D,20190115,000000,21.88,22.09,21.46,21.93,101588,0
+TDW.US,D,20190116,000000,21.88,22.11,21.66,21.9,67358,0
+TDW.US,D,20190117,000000,21.62,21.755,21.35,21.65,222529,0
+TDW.US,D,20190118,000000,21.95,22.385,21.66,22.35,110224,0
+TDW.US,D,20190122,000000,22.1,22.23,21.63,22.16,161232,0
+TDW.US,D,20190123,000000,21.71,22.36,21.6075,21.71,128860,0
+TDW.US,D,20190124,000000,21.67,22.6,21.67,22.36,147232,0
+TDW.US,D,20190125,000000,22.64,23.3799,22.64,23.01,347378,0
+TDW.US,D,20190128,000000,23.01,23.03,22.11,22.26,90796,0
+TDW.US,D,20190129,000000,22.41,22.6,21.76,21.78,250610,0
+TDW.US,D,20190130,000000,21.88,22.08,21.6,22,115163,0
+TDW.US,D,20190131,000000,22.05,22.44,21.3,21.52,81596,0
+TDW.US,D,20190201,000000,21.75,22.4,21.74,22.04,145471,0
+TDW.US,D,20190204,000000,21.91,22.33,21.76,22.17,67806,0
+TDW.US,D,20190205,000000,22.23,22.405,21.84,22.02,72531,0
+TDW.US,D,20190206,000000,21.97,22.25,21.76,21.98,97450,0
+TDW.US,D,20190207,000000,21.78,21.9,20.66,20.78,82402,0
+TDW.US,D,20190208,000000,20.63,20.965,20,20.9,131611,0
+TDW.US,D,20190211,000000,20.78,21.33,20.6425,21.22,101065,0
+TDW.US,D,20190212,000000,21.43,21.655,21.11,21.44,259607,0
+TDW.US,D,20190213,000000,21.49,21.93,21.49,21.84,135222,0
+TDW.US,D,20190214,000000,21.77,22.28,21.555,22.16,148103,0
+TDW.US,D,20190215,000000,22.31,23.08,22.31,23.05,207252,0
+TDW.US,D,20190219,000000,23,23.7,23,23.48,227490,0
+TDW.US,D,20190220,000000,23.55,23.995,22.97,23.36,443774,0
+TDW.US,D,20190221,000000,23.27,23.32,22.87,23.14,103614,0
+TDW.US,D,20190222,000000,23.33,23.47,23.1,23.38,109722,0
+TDW.US,D,20190225,000000,23.29,23.67,23.06,23.15,122599,0
+TDW.US,D,20190226,000000,23.3,23.37,22.48,22.9,264740,0
+TDW.US,D,20190227,000000,23.11,23.39,22.86,23,133809,0
+TDW.US,D,20190228,000000,23.01,23.13,22.61,22.94,156874,0
+TDW.US,D,20190301,000000,23.01,23.8,22.815,23.51,233746,0
+TDW.US,D,20190304,000000,23.56,23.82,23.32,23.58,185316,0
+TDW.US,D,20190305,000000,23.74,24.05,23.4116,23.75,139658,0
+TDW.US,D,20190306,000000,23.55,23.675,22.65,22.73,129254,0
+TDW.US,D,20190307,000000,22.74,23.04,22.22,22.27,117011,0
+TDW.US,D,20190308,000000,22,22.02,21.03,21.28,142665,0
+TDW.US,D,20190311,000000,21.38,22.435,21.38,22.4,171325,0
+TDW.US,D,20190312,000000,22.63,23.1,22.63,23.05,185845,0
+TDW.US,D,20190313,000000,23.37,23.92,23.26,23.67,148551,0
+TDW.US,D,20190314,000000,23.67,24.15,23.67,23.77,226951,0
+TDW.US,D,20190315,000000,23.79,23.83,23.05,23.72,521766,0
+TDW.US,D,20190318,000000,23.77,24.365,23.44,24.35,215779,0
+TDW.US,D,20190319,000000,24.73,24.85,24.31,24.47,229364,0
+TDW.US,D,20190320,000000,24.52,24.7,24.0175,24.42,219051,0
+TDW.US,D,20190321,000000,24.3,24.3,23.5,23.54,131921,0
+TDW.US,D,20190322,000000,23.26,23.26,22,22.12,181586,0
+TDW.US,D,20190325,000000,21.97,22.44,21.81,22.31,107704,0
+TDW.US,D,20190326,000000,22.5,22.87,22.31,22.51,78389,0
+TDW.US,D,20190327,000000,22.81,22.85,22.34,22.54,74702,0
+TDW.US,D,20190328,000000,22.51,23.25,22.33,23.17,91079,0
+TDW.US,D,20190329,000000,23.44,23.5337,22.59,23.19,198420,0
+TDW.US,D,20190401,000000,23.42,23.73,23.32,23.68,134232,0
+TDW.US,D,20190402,000000,23.74,23.86,23.375,23.41,151113,0
+TDW.US,D,20190403,000000,23.63,23.84,23.33,23.38,112609,0
+TDW.US,D,20190404,000000,23.42,23.47,22.92,23.24,175520,0
+TDW.US,D,20190405,000000,23.36,24.61,23.32,24.01,224915,0
+TDW.US,D,20190408,000000,24,24.5,23.91,24.14,275997,0
+TDW.US,D,20190409,000000,23.97,23.97,23.38,23.54,253079,0
+TDW.US,D,20190410,000000,23.57,23.88,23.47,23.8,165523,0
+TDW.US,D,20190411,000000,23.78,23.94,23.515,23.81,159304,0
+TDW.US,D,20190412,000000,24.14,24.56,23.85,24.55,150803,0
+TDW.US,D,20190415,000000,24.6,24.75,24.26,24.5,126249,0
+TDW.US,D,20190416,000000,24.65,24.92,24.5,24.73,143741,0
+TDW.US,D,20190417,000000,24.94,24.96,24.16,24.16,112624,0
+TDW.US,D,20190418,000000,24.22,24.2537,23.39,23.43,92871,0
+TDW.US,D,20190422,000000,23.62,24.09,23.46,23.9,90168,0
+TDW.US,D,20190423,000000,23.92,24.42,23.695,24.4,268238,0
+TDW.US,D,20190424,000000,24.37,24.37,23.43,23.45,129234,0
+TDW.US,D,20190425,000000,23.39,23.7,23.1,23.16,106785,0
+TDW.US,D,20190426,000000,23.01,23.12,22.63,22.99,167142,0
+TDW.US,D,20190429,000000,22.97,23.44,22.97,23.2,125634,0
+TDW.US,D,20190430,000000,23.35,23.35,22.43,22.5,155349,0
+TDW.US,D,20190501,000000,22.55,22.5625,22.06,22.1,160805,0
+TDW.US,D,20190502,000000,22.01,22.17,21.02,21.51,196135,0
+TDW.US,D,20190503,000000,21.74,22.34,21.49,22.31,273652,0
+TDW.US,D,20190506,000000,21.81,22.23,21.77,22.12,218388,0
+TDW.US,D,20190507,000000,22.4,23.03,21.15,22.04,260685,0
+TDW.US,D,20190508,000000,22.17,23.365,22.1,23.32,303960,0
+TDW.US,D,20190509,000000,23.24,23.36,22.83,23.09,165304,0
+TDW.US,D,20190510,000000,23.04,23.095,22.51,23.04,209963,0
+TDW.US,D,20190513,000000,23.18,23.38,22.16,22.73,234452,0
+TDW.US,D,20190514,000000,22.9,23.9,22.9,23.48,346190,0
+TDW.US,D,20190515,000000,23.11,23.73,23.11,23.66,294236,0
+TDW.US,D,20190516,000000,23.78,24.305,23.78,24.19,261169,0
+TDW.US,D,20190517,000000,23.97,24.19,23.81,24.14,216272,0
+TDW.US,D,20190520,000000,24,24.535,23.96,24.46,204330,0
+TDW.US,D,20190521,000000,24.6,24.9,24.5,24.82,199600,0
+TDW.US,D,20190522,000000,24.93,25.11,24.57,24.7,249948,0
+TDW.US,D,20190523,000000,24.01,24.01,22.83,22.93,193039,0
+TDW.US,D,20190524,000000,23.29,23.3,22.5,22.54,126964,0
+TDW.US,D,20190528,000000,22.55,22.75,22.4,22.48,229000,0
+TDW.US,D,20190529,000000,22.09,22.13,21.69,21.97,258172,0
+TDW.US,D,20190530,000000,21.9,22.04,21.33,21.56,154933,0
+TDW.US,D,20190531,000000,21.05,21.44,20.945,21.31,207016,0
+TDW.US,D,20190603,000000,21.39,21.825,21.24,21.77,359028,0
+TDW.US,D,20190604,000000,22.12,22.29,21.74,21.93,295068,0
+TDW.US,D,20190605,000000,21.88,21.88,21.55,21.68,228524,0
+TDW.US,D,20190606,000000,21.74,21.94,21.52,21.81,256370,0
+TDW.US,D,20190607,000000,21.95,22.24,21.75,22.03,424458,0
+TDW.US,D,20190610,000000,22.03,22.26,21.98,22.01,337006,0
+TDW.US,D,20190611,000000,22.25,22.41,22.04,22.05,402848,0
+TDW.US,D,20190612,000000,21.75,21.86,21.23,21.33,150912,0
+TDW.US,D,20190613,000000,21.84,22.035,21.61,21.85,230991,0
+TDW.US,D,20190614,000000,21.8,21.905,21.18,21.19,149289,0
+TDW.US,D,20190617,000000,21.04,21.83,21.04,21.82,317276,0
+TDW.US,D,20190618,000000,21.94,22.94,21.94,22.93,255134,0
+TDW.US,D,20190619,000000,22.93,23.19,22.76,22.89,163819,0
+TDW.US,D,20190620,000000,23.31,23.68,23.17,23.62,170500,0
+TDW.US,D,20190621,000000,23.6,23.645,22.88,22.88,426646,0
+TDW.US,D,20190624,000000,22.93,23.31,22.44,22.44,238903,0
+TDW.US,D,20190625,000000,22.39,22.72,22.22,22.51,76600,0
+TDW.US,D,20190626,000000,22.9,23.2,22.675,23.02,206970,0
+TDW.US,D,20190627,000000,23,23.18,22.88,23.08,136373,0
+TDW.US,D,20190628,000000,23.17,23.6,22.91,23.48,1343673,0
+TDW.US,D,20190701,000000,23.83,24.3,23.79,23.97,200914,0
+TDW.US,D,20190702,000000,23.93,23.99,22.6,22.67,119817,0
+TDW.US,D,20190703,000000,22.83,22.88,22.18,22.34,85674,0
+TDW.US,D,20190705,000000,22.19,22.5,22.03,22.4,85974,0
+TDW.US,D,20190708,000000,22.29,22.87,22.29,22.87,83135,0
+TDW.US,D,20190709,000000,22.71,22.82,22.39,22.57,134872,0
+TDW.US,D,20190710,000000,22.8,23.095,22.28,22.86,136282,0
+TDW.US,D,20190711,000000,22.88,23.33,22.65,23.18,78717,0
+TDW.US,D,20190712,000000,23.21,23.58,23.05,23.47,96902,0
+TDW.US,D,20190715,000000,23.47,23.56,23.01,23.15,75708,0
+TDW.US,D,20190716,000000,22.96,23.36,22.63,22.7,107712,0
+TDW.US,D,20190717,000000,22.63,22.88,21.62,21.77,181781,0
+TDW.US,D,20190718,000000,21.67,21.67,21.17,21.38,107641,0
+TDW.US,D,20190719,000000,21.24,21.6,21.24,21.47,81604,0
+TDW.US,D,20190722,000000,21.35,22.2078,21.3,21.84,74113,0
+TDW.US,D,20190723,000000,21.86,22.25,21.68,22.22,75752,0
+TDW.US,D,20190724,000000,22.08,22.89,22.08,22.84,90754,0
+TDW.US,D,20190725,000000,22.77,22.83,22.09,22.28,156242,0
+TDW.US,D,20190726,000000,22.37,22.75,22.2206,22.74,95672,0
+TDW.US,D,20190729,000000,22.69,22.72,22.14,22.61,120007,0
+TDW.US,D,20190730,000000,22.34,22.86,22.09,22.78,179812,0
+TDW.US,D,20190731,000000,22.82,23.46,22.645,22.99,209879,0
+TDW.US,D,20190801,000000,22.79,22.825,21.8,21.8,146150,0
+TDW.US,D,20190802,000000,21.75,21.75,20.86,21.14,130968,0
+TDW.US,D,20190805,000000,20.6,20.6,19.615,19.94,256948,0
+TDW.US,D,20190806,000000,19.94,20.49,19.37,19.78,87636,0
+TDW.US,D,20190807,000000,19.36,19.36,18.6,18.99,196479,0
+TDW.US,D,20190808,000000,19.14,19.39,18.41,19,335416,0
+TDW.US,D,20190809,000000,19.02,19.28,18.54,18.84,141480,0
+TDW.US,D,20190812,000000,18.63,18.63,16.75,16.93,292407,0
+TDW.US,D,20190813,000000,16.73,17,15.76,16.16,467227,0
+TDW.US,D,20190814,000000,15.8,16.01,15.32,15.61,461918,0
+TDW.US,D,20190815,000000,15.47,15.47,14.48,15.15,332299,0
+TDW.US,D,20190816,000000,15.2,15.97,15.2,15.96,364621,0
+TDW.US,D,20190819,000000,16.3,16.69,16.22,16.41,229712,0
+TDW.US,D,20190820,000000,16.25,16.38,15.96,16.11,160783,0
+TDW.US,D,20190821,000000,16.33,16.61,16.17,16.55,224864,0
+TDW.US,D,20190822,000000,16.63,16.87,16.44,16.7,255838,0
+TDW.US,D,20190823,000000,16.52,16.61,15.44,15.52,193283,0
+TDW.US,D,20190826,000000,15.66,16.025,15.36,15.55,159228,0
+TDW.US,D,20190827,000000,15.74,15.85,15.12,15.25,233635,0
+TDW.US,D,20190828,000000,15.24,15.92,15.23,15.84,174855,0
+TDW.US,D,20190829,000000,16.13,16.47,15.95,16.21,117317,0
+TDW.US,D,20190830,000000,16.39,16.47,15.46,15.76,148077,0
+TDW.US,D,20190903,000000,15.41,15.51,15.05,15.2,171254,0
+TDW.US,D,20190904,000000,15.55,15.68,14.775,15.52,244918,0
+TDW.US,D,20190905,000000,15.58,15.7,15.08,15.19,322307,0
+TDW.US,D,20190906,000000,15,15.34,14.6,15.18,214053,0
+TDW.US,D,20190909,000000,15.38,16.43,15.22,16.4,304167,0
+TDW.US,D,20190910,000000,16.49,17.23,16.365,17.13,344357,0
+TDW.US,D,20190911,000000,17.29,17.725,16.93,17.22,176434,0
+TDW.US,D,20190912,000000,16.78,17.76,16.3504,17.56,194143,0
+TDW.US,D,20190913,000000,17.82,18.18,17.44,17.73,127828,0
+TDW.US,D,20190916,000000,19.05,19.18,18.55,18.95,167999,0
+TDW.US,D,20190917,000000,18.83,18.83,18.005,18.08,235905,0
+TDW.US,D,20190918,000000,17.87,18.04,17.3,17.44,118361,0
+TDW.US,D,20190919,000000,17.54,17.57,16.84,16.87,93803,0
+TDW.US,D,20190920,000000,16.84,17,16.52,16.57,223405,0
+TDW.US,D,20190923,000000,16.36,16.72,16.36,16.55,152340,0
+TDW.US,D,20190924,000000,16.42,16.42,15.685,15.79,181396,0
+TDW.US,D,20190925,000000,15.58,16.13,15.48,16.05,152786,0
+TDW.US,D,20190926,000000,15.87,15.9166,15.645,15.82,76950,0
+TDW.US,D,20190927,000000,15.32,15.82,15.12,15.33,153089,0
+TDW.US,D,20190930,000000,15.13,15.27,14.97,15.11,258865,0
+TDW.US,D,20191001,000000,15.19,15.4,14.67,14.7,278074,0
+TDW.US,D,20191002,000000,14.66,14.9,14.45,14.6,195060,0
+TDW.US,D,20191003,000000,14.55,14.76,14.4,14.57,193715,0
+TDW.US,D,20191004,000000,14.62,14.66,14.09,14.23,151524,0
+TDW.US,D,20191007,000000,14.2,14.5,14,14.27,84758,0
+TDW.US,D,20191008,000000,13.99,14.09,13.75,13.84,151586,0
+TDW.US,D,20191009,000000,14.04,14.24,13.6,13.88,83303,0
+TDW.US,D,20191010,000000,13.93,14.49,13.88,14.37,107735,0
+TDW.US,D,20191011,000000,14.62,15.4662,14.62,15.23,128303,0
+TDW.US,D,20191014,000000,15.02,15.28,14.58,15.24,91274,0
+TDW.US,D,20191015,000000,15.23,15.55,15.08,15.39,151383,0
+TDW.US,D,20191016,000000,15.36,15.54,15.22,15.53,116809,0
+TDW.US,D,20191017,000000,15.63,15.86,15.25,15.64,484924,0
+TDW.US,D,20191018,000000,15.51,15.81,15.43,15.66,153342,0
+TDW.US,D,20191021,000000,15.68,15.9777,15.63,15.83,136813,0
+TDW.US,D,20191022,000000,15.78,16.15,15.705,16.11,137023,0
+TDW.US,D,20191023,000000,15.93,16.28,15.7727,16.23,182937,0
+TDW.US,D,20191024,000000,16.35,16.35,15.85,15.9,176908,0
+TDW.US,D,20191025,000000,15.88,16.05,15.21,15.38,249913,0
+TDW.US,D,20191028,000000,15.52,16.02,15.43,15.96,228054,0
+TDW.US,D,20191029,000000,15.9,17.385,15.82,17.06,257585,0
+TDW.US,D,20191030,000000,17.07,17.07,16.25,16.42,97263,0
+TDW.US,D,20191031,000000,16.37,16.48,15.86,16.23,199633,0
+TDW.US,D,20191101,000000,16.37,17.21,16.37,17.14,173366,0
+TDW.US,D,20191104,000000,17.39,17.9,17.38,17.51,109005,0
+TDW.US,D,20191105,000000,17.74,17.89,17.4256,17.52,112947,0
+TDW.US,D,20191106,000000,17.4,17.79,17.06,17.13,119639,0
+TDW.US,D,20191107,000000,17.37,17.81,17.17,17.33,127479,0
+TDW.US,D,20191108,000000,17.35,17.59,17.17,17.53,70554,0
+TDW.US,D,20191111,000000,17.37,17.54,17.1,17.14,108719,0
+TDW.US,D,20191112,000000,15.7,17.25,14.4,14.5,447533,0
+TDW.US,D,20191113,000000,14.26,14.33,13.52,13.8,338707,0
+TDW.US,D,20191114,000000,13.76,14.52,13.76,13.89,278036,0
+TDW.US,D,20191115,000000,14.04,14.17,13.84,13.89,183424,0
+TDW.US,D,20191118,000000,14.24,14.24,13.64,13.74,229325,0
+TDW.US,D,20191119,000000,13.78,13.8617,13.41,13.66,144120,0
+TDW.US,D,20191120,000000,13.53,14.2,13.23,13.96,263522,0
+TDW.US,D,20191121,000000,14.09,14.18,13.52,13.98,163521,0
+TDW.US,D,20191122,000000,13.96,14.12,13.77,13.95,85312,0
+TDW.US,D,20191125,000000,14,14.8,14,14.72,138461,0
+TDW.US,D,20191126,000000,14.72,15.06,14.57,14.88,196230,0
+TDW.US,D,20191127,000000,14.9,15.43,14.838,15.43,195098,0
+TDW.US,D,20191129,000000,15.15,15.38,15.03,15.3,43404,0
+TDW.US,D,20191202,000000,15.5,15.67,15.05,15.35,156802,0
+TDW.US,D,20191203,000000,15.11,15.11,14.24,14.34,177572,0
+TDW.US,D,20191204,000000,14.47,14.9961,14.47,14.59,117769,0
+TDW.US,D,20191205,000000,14.58,14.91,14.51,14.8,136216,0
+TDW.US,D,20191206,000000,15.02,16.04,15.02,15.95,159415,0
+TDW.US,D,20191209,000000,15.81,16.39,15.81,16.2,106265,0
+TDW.US,D,20191210,000000,16.21,16.57,16.05,16.18,86862,0
+TDW.US,D,20191211,000000,16.18,16.55,16.08,16.53,149199,0
+TDW.US,D,20191212,000000,16.51,17.18,16.47,17,171613,0
+TDW.US,D,20191213,000000,16.97,17.4,16.75,17.01,104718,0
+TDW.US,D,20191216,000000,17.22,17.47,17.14,17.21,131222,0
+TDW.US,D,20191217,000000,17.33,17.68,17.18,17.34,111480,0
+TDW.US,D,20191218,000000,17.31,17.9216,17.31,17.86,136611,0
+TDW.US,D,20191219,000000,17.87,18.63,17.87,18.57,156143,0
+TDW.US,D,20191220,000000,18.66,18.84,18.41,18.69,406805,0
+TDW.US,D,20191223,000000,18.59,19.09,18.5,18.83,112990,0
+TDW.US,D,20191224,000000,18.83,19.295,18.83,19.18,77732,0
+TDW.US,D,20191226,000000,19.32,19.55,19.1,19.26,73262,0
+TDW.US,D,20191227,000000,19.35,19.48,19.14,19.24,106469,0
+TDW.US,D,20191230,000000,19.18,19.58,19.18,19.28,185084,0
+TDW.US,D,20191231,000000,19.12,19.57,19.03,19.28,166424,0
+TDW.US,D,20200102,000000,19.3,19.39,18.58,18.87,119687,0
+TDW.US,D,20200103,000000,18.93,19.71,18.82,19.61,177472,0
+TDW.US,D,20200106,000000,19.54,20.29,19.4,20.22,170594,0
+TDW.US,D,20200107,000000,20.26,20.26,19.17,19.38,93232,0
+TDW.US,D,20200108,000000,19.38,19.38,18.25,18.27,106065,0
+TDW.US,D,20200109,000000,18.38,18.4,17.6501,18.04,125677,0
+TDW.US,D,20200110,000000,17.99,17.99,17.49,17.59,103398,0
+TDW.US,D,20200113,000000,17.47,17.85,17.18,17.54,139010,0
+TDW.US,D,20200114,000000,17.45,17.64,17.24,17.38,116806,0
+TDW.US,D,20200115,000000,17.3,17.535,17.1,17.3,97050,0
+TDW.US,D,20200116,000000,17.46,17.85,17.46,17.57,111524,0
+TDW.US,D,20200117,000000,17.75,17.95,17.36,17.39,98858,0
+TDW.US,D,20200121,000000,17.25,17.33,16.75,16.76,159358,0
+TDW.US,D,20200122,000000,16.78,16.78,15.95,16.13,94847,0
+TDW.US,D,20200123,000000,15.87,16.16,15.5,16.09,147594,0
+TDW.US,D,20200124,000000,16.1,16.14,15.85,16.12,159631,0
+TDW.US,D,20200127,000000,15.62,16.17,15.62,16.01,137429,0
+TDW.US,D,20200128,000000,16.13,16.275,16.06,16.1,106546,0
+TDW.US,D,20200129,000000,16.13,16.3,15.8,15.95,101228,0
+TDW.US,D,20200130,000000,15.63,16,15.5,15.81,154956,0
+TDW.US,D,20200131,000000,15.5,15.67,15.05,15.18,165608,0
+TDW.US,D,20200203,000000,15.16,15.36,14.98,15.32,139411,0
+TDW.US,D,20200204,000000,15.67,15.99,15.61,15.67,70651,0
+TDW.US,D,20200205,000000,15.88,16.45,15.8597,16.01,103012,0
+TDW.US,D,20200206,000000,16.09,16.2,15.62,16,113745,0
+TDW.US,D,20200207,000000,15.9,16.07,15.67,15.74,77097,0
+TDW.US,D,20200210,000000,15.59,15.75,15.415,15.73,50223,0
+TDW.US,D,20200211,000000,16.05,16.46,15.964,16.17,73246,0
+TDW.US,D,20200212,000000,16.05,16.38,16,16.14,142043,0
+TDW.US,D,20200213,000000,15.95,16.22,15.945,16.03,131842,0
+TDW.US,D,20200214,000000,16.03,16.47,15.97,16.19,104744,0
+TDW.US,D,20200218,000000,16.09,16.4,15.64,16.08,68042,0
+TDW.US,D,20200219,000000,16.16,16.41,15.88,16.22,189252,0
+TDW.US,D,20200220,000000,16.19,17.06,16.19,16.38,156573,0
+TDW.US,D,20200221,000000,16.33,16.35,15.62,15.82,97614,0
+TDW.US,D,20200224,000000,15.15,15.15,14.51,14.62,135448,0
+TDW.US,D,20200225,000000,14.62,14.655,13.51,13.74,213657,0
+TDW.US,D,20200226,000000,13.79,13.79,13.53,13.53,117559,0
+TDW.US,D,20200227,000000,13.06,13.54,12.92,12.93,285281,0
+TDW.US,D,20200228,000000,12.53,13.89,12.5,13.89,266243,0
+TDW.US,D,20200302,000000,13.95,14.25,13,14.19,223311,0
+TDW.US,D,20200303,000000,13.78,14.86,13.18,14.02,246653,0
+TDW.US,D,20200304,000000,14.43,14.43,13.14,13.56,186180,0
+TDW.US,D,20200305,000000,13.03,13.26,12.47,12.89,225754,0
+TDW.US,D,20200306,000000,12.49,12.735,11.6,11.96,313472,0
+TDW.US,D,20200309,000000,9.73,10,9.11,9.32,423449,0
+TDW.US,D,20200310,000000,9.88,9.88,8.31,8.76,395547,0
+TDW.US,D,20200311,000000,8.36,8.49,7.33,7.46,315236,0
+TDW.US,D,20200312,000000,6.75,6.84,6.05,6.41,605072,0
+TDW.US,D,20200313,000000,6.7,6.91,5.785,6.68,523047,0
+TDW.US,D,20200316,000000,5.99,6.85,5.93,6.28,343116,0
+TDW.US,D,20200317,000000,6.54,6.71,5.86,6.09,663854,0
+TDW.US,D,20200318,000000,5.77,5.925,5.15,5.31,763085,0
+TDW.US,D,20200319,000000,5.44,5.5694,4.84,5.49,1819497,0
+TDW.US,D,20200320,000000,5.59,6.73,5.5,6.32,579928,0
+TDW.US,D,20200323,000000,6.18,6.33,5.51,6.09,288829,0
+TDW.US,D,20200324,000000,6.4,6.5517,6.07,6.5,258275,0
+TDW.US,D,20200325,000000,6.45,6.89,6.05,6.18,326500,0
+TDW.US,D,20200326,000000,6.28,6.97,5.87,6.71,453360,0
+TDW.US,D,20200327,000000,6.32,6.6,5.75,6.23,502260,0
+TDW.US,D,20200330,000000,6.23,6.6,6.02,6.48,341106,0
+TDW.US,D,20200331,000000,6.53,7.08,6.49,7.08,490423,0
+TDW.US,D,20200401,000000,6.8,6.8,6.01,6.04,287583,0
+TDW.US,D,20200402,000000,6.07,7.285,6.07,6.45,306889,0
+TDW.US,D,20200403,000000,6.45,6.5,5.8997,6.24,246325,0
+TDW.US,D,20200406,000000,6.51,6.66,6.23,6.53,283625,0
+TDW.US,D,20200407,000000,6.78,7.12,6.4,6.58,296637,0
+TDW.US,D,20200408,000000,6.78,6.84,6.38,6.7,243924,0
+TDW.US,D,20200409,000000,7.11,7.68,7.07,7.68,298386,0
+TDW.US,D,20200413,000000,7.64,8.18,7.15,7.19,195151,0
+TDW.US,D,20200414,000000,7.29,7.41,6.51,6.54,180991,0
+TDW.US,D,20200415,000000,6.24,6.29,5.8,5.81,203040,0
+TDW.US,D,20200416,000000,5.82,5.82,4.86,4.97,346451,0
+TDW.US,D,20200417,000000,5.01,5.36,4.93,5.32,273774,0
+TDW.US,D,20200420,000000,5.01,5.74,4.9,5.18,408410,0
+TDW.US,D,20200421,000000,5,5.17,4.75,5.07,360296,0
+TDW.US,D,20200422,000000,5.19,5.47,5.04,5.23,218862,0
+TDW.US,D,20200423,000000,5.3,5.9,5.28,5.73,339911,0
+TDW.US,D,20200424,000000,5.8,6.08,5.52,5.74,223090,0
+TDW.US,D,20200427,000000,5.6,5.89,5.46,5.8,534999,0
+TDW.US,D,20200428,000000,5.99,6.02,5.31,5.42,702799,0
+TDW.US,D,20200429,000000,5.72,6.16,5.72,6.07,718203,0
+TDW.US,D,20200430,000000,6.17,6.24,5.57,5.76,429490,0
+TDW.US,D,20200501,000000,5.56,5.73,5.14,5.24,325102,0
+TDW.US,D,20200504,000000,5.14,5.39,5,5.19,250000,0
+TDW.US,D,20200505,000000,5.43,5.5334,5.1,5.11,319429,0
+TDW.US,D,20200506,000000,5.09,5.18,4.68,4.73,351595,0
+TDW.US,D,20200507,000000,4.86,5.07,4.691,4.79,223138,0
+TDW.US,D,20200508,000000,4.94,5.2,4.8,5.16,334211,0
+TDW.US,D,20200511,000000,5.08,5.11,4.78,4.92,289963,0
+TDW.US,D,20200512,000000,5.15,5.29,4.7,4.76,873896,0
+TDW.US,D,20200513,000000,4.76,4.81,4.45,4.71,459531,0
+TDW.US,D,20200514,000000,4.51,4.595,4.09,4.26,448979,0
+TDW.US,D,20200515,000000,4.25,4.25,4.1,4.13,273017,0
+TDW.US,D,20200518,000000,4.29,4.55,4.11,4.51,606889,0
+TDW.US,D,20200519,000000,4.5,4.87,4.4,4.67,424942,0
+TDW.US,D,20200520,000000,4.85,5.373,4.82,5.3,504352,0
+TDW.US,D,20200521,000000,5.43,5.43,5.045,5.18,392729,0
+TDW.US,D,20200522,000000,5.2,5.27,4.98,5.12,262029,0
+TDW.US,D,20200526,000000,5.3,5.37,5.12,5.25,285405,0
+TDW.US,D,20200527,000000,5.38,5.44,5.12,5.3,370757,0
+TDW.US,D,20200528,000000,5.41,5.42,5.14,5.23,221890,0
+TDW.US,D,20200529,000000,5.16,5.16,4.73,4.77,618386,0
+TDW.US,D,20200601,000000,4.76,5.05,4.6,4.94,230775,0
+TDW.US,D,20200602,000000,5,5.1,4.9,5,182170,0
+TDW.US,D,20200603,000000,5.18,5.48,5.11,5.43,361724,0
+TDW.US,D,20200604,000000,5.39,6.64,5.39,6.64,524681,0
+TDW.US,D,20200605,000000,6.95,7.975,6.95,7.85,864542,0
+TDW.US,D,20200608,000000,8.15,8.48,7.93,8.26,575163,0
+TDW.US,D,20200609,000000,8.19,8.19,7.42,7.48,307563,0
+TDW.US,D,20200610,000000,7.48,7.48,6.55,6.8,251016,0
+TDW.US,D,20200611,000000,6.18,6.3,5.75,6.06,422153,0
+TDW.US,D,20200612,000000,6.39,6.6,6.17,6.52,265603,0
+TDW.US,D,20200615,000000,6.17,6.4099,5.8222,6.25,314945,0
+TDW.US,D,20200616,000000,6.61,6.91,6.14,6.18,304114,0
+TDW.US,D,20200617,000000,6.21,6.21,5.67,5.72,319028,0
+TDW.US,D,20200618,000000,5.58,5.9099,5.5,5.87,251053,0
+TDW.US,D,20200619,000000,5.91,6.01,5.78,5.94,760962,0
+TDW.US,D,20200622,000000,5.86,5.925,5.48,5.66,337397,0
+TDW.US,D,20200623,000000,5.81,5.86,5.66,5.83,203584,0
+TDW.US,D,20200624,000000,5.57,5.61,5.165,5.21,378142,0
+TDW.US,D,20200625,000000,5.12,5.59,5.05,5.56,191523,0
+TDW.US,D,20200626,000000,5.46,5.46,5.11,5.28,305960,0
+TDW.US,D,20200629,000000,5.3,5.59,5.25,5.42,205318,0
+TDW.US,D,20200630,000000,5.35,5.61,5.238,5.59,177035,0
+TDW.US,D,20200701,000000,5.53,5.7325,5.29,5.32,167457,0
+TDW.US,D,20200702,000000,5.47,5.68,5.3601,5.45,169838,0
+TDW.US,D,20200706,000000,5.61,5.72,5.4,5.61,121736,0
+TDW.US,D,20200707,000000,5.48,5.48,5.21,5.29,219647,0
+TDW.US,D,20200708,000000,5.3,5.39,5.13,5.29,198914,0
+TDW.US,D,20200709,000000,5.23,5.3,4.82,4.85,308260,0
+TDW.US,D,20200710,000000,4.85,5.06,4.68,5.01,204635,0
+TDW.US,D,20200713,000000,5.11,5.27,4.97,5.07,177122,0
+TDW.US,D,20200714,000000,5.08,5.44,4.93,5.37,148818,0
+TDW.US,D,20200715,000000,5.6,5.8712,5.56,5.67,210043,0
+TDW.US,D,20200716,000000,5.64,5.75,5.46,5.61,73478,0
+TDW.US,D,20200717,000000,5.61,5.7,5.49,5.52,101225,0
+TDW.US,D,20200720,000000,5.47,5.69,5.32,5.4,98362,0
+TDW.US,D,20200721,000000,5.55,6.19,5.53,6.12,192622,0
+TDW.US,D,20200722,000000,5.98,6.02,5.77,5.95,110025,0
+TDW.US,D,20200723,000000,5.88,6.27,5.82,6.27,115894,0
+TDW.US,D,20200724,000000,6.31,6.57,6.28,6.41,149490,0
+TDW.US,D,20200727,000000,6.34,6.35,6.17,6.31,117915,0
+TDW.US,D,20200728,000000,6.21,6.39,6.13,6.25,73255,0
+TDW.US,D,20200729,000000,6.25,6.4,6.18,6.4,137925,0
+TDW.US,D,20200730,000000,6.25,6.25,5.75,6.18,184671,0
+TDW.US,D,20200731,000000,6.08,6.4443,5.8514,6.22,231891,0
+TDW.US,D,20200803,000000,6.35,6.53,6.17,6.34,175403,0
+TDW.US,D,20200804,000000,6.3,6.63,6.3,6.51,122710,0
+TDW.US,D,20200805,000000,6.71,6.94,6.6,6.93,141680,0
+TDW.US,D,20200806,000000,6.95,7.14,6.86,6.89,104294,0
+TDW.US,D,20200807,000000,6.81,6.98,6.68,6.92,102730,0
+TDW.US,D,20200810,000000,6.97,7.565,6.97,7.51,200856,0
+TDW.US,D,20200811,000000,7.71,8.14,7.57,7.93,339120,0
+TDW.US,D,20200812,000000,8.07,8.15,7.58,7.81,133537,0
+TDW.US,D,20200813,000000,7.72,7.91,7.47,7.52,90435,0
+TDW.US,D,20200814,000000,7.42,7.79,7.38,7.79,114797,0
+TDW.US,D,20200817,000000,7.74,7.85,7.51,7.71,93943,0
+TDW.US,D,20200818,000000,7.65,7.67,7.22,7.32,106130,0
+TDW.US,D,20200819,000000,7.23,7.4,7.15,7.29,67176,0
+TDW.US,D,20200820,000000,7.1,7.27,7.0405,7.14,41369,0
+TDW.US,D,20200821,000000,6.99,6.99,6.635,6.75,182659,0
+TDW.US,D,20200824,000000,6.74,7.22,6.67,7.16,163154,0
+TDW.US,D,20200825,000000,7.31,7.41,7.178,7.31,98428,0
+TDW.US,D,20200826,000000,7.42,7.42,7.05,7.08,100312,0
+TDW.US,D,20200827,000000,7.08,7.1,6.89,6.89,93930,0
+TDW.US,D,20200828,000000,7,7.35,6.83,7.29,99618,0
+TDW.US,D,20200831,000000,7.25,7.36,6.86,6.87,132374,0
+TDW.US,D,20200901,000000,6.87,7.1,6.75,7.05,68231,0
+TDW.US,D,20200902,000000,6.92,7.01,6.7201,6.9,85647,0
+TDW.US,D,20200903,000000,6.95,7.21,6.895,6.94,95924,0
+TDW.US,D,20200904,000000,7.11,7.28,6.92,7.28,75776,0
+TDW.US,D,20200908,000000,7.19,7.19,6.66,6.99,130223,0
+TDW.US,D,20200909,000000,7.09,7.1,6.7,6.71,112792,0
+TDW.US,D,20200910,000000,6.71,6.98,6.64,6.72,88170,0
+TDW.US,D,20200911,000000,6.72,6.72,6.37,6.45,85953,0
+TDW.US,D,20200914,000000,6.43,6.46,5.91,6.32,167594,0
+TDW.US,D,20200915,000000,6.34,6.8,6.34,6.72,116170,0
+TDW.US,D,20200916,000000,6.86,7.2691,6.7242,7.1,131637,0
+TDW.US,D,20200917,000000,7.06,7.29,7.0051,7.19,79569,0
+TDW.US,D,20200918,000000,7.25,7.53,7.09,7.52,495029,0
+TDW.US,D,20200921,000000,7.17,7.17,6.85,7.07,327532,0
+TDW.US,D,20200922,000000,7.03,7.15,6.975,7.1,158494,0
+TDW.US,D,20200923,000000,7.07,7.22,6.38,6.45,169519,0
+TDW.US,D,20200924,000000,6.45,6.64,6.16,6.6,148458,0
+TDW.US,D,20200925,000000,6.47,6.56,6.225,6.35,158429,0
+TDW.US,D,20200928,000000,6.35,6.91,6.35,6.87,109308,0
+TDW.US,D,20200929,000000,6.87,6.87,6.4,6.81,334726,0
+TDW.US,D,20200930,000000,6.81,7.14,6.65,6.71,122399,0
+TDW.US,D,20201001,000000,6.6,6.76,6.44,6.6,162605,0
+TDW.US,D,20201002,000000,6.38,6.5026,6.26,6.41,134570,0
+TDW.US,D,20201005,000000,6.45,6.615,6.34,6.4,111494,0
+TDW.US,D,20201006,000000,6.52,6.71,6.2,6.2,105914,0
+TDW.US,D,20201007,000000,6.29,6.58,6.15,6.4,145849,0
+TDW.US,D,20201008,000000,6.46,6.61,6.39,6.58,163278,0
+TDW.US,D,20201009,000000,6.66,6.78,6.39,6.5,288801,0
+TDW.US,D,20201012,000000,6.41,6.56,6.21,6.45,98911,0
+TDW.US,D,20201013,000000,6.37,6.4,6.2,6.25,58228,0
+TDW.US,D,20201014,000000,6.22,6.39,6.15,6.2,103311,0
+TDW.US,D,20201015,000000,6.13,6.26,6.06,6.23,191494,0
+TDW.US,D,20201016,000000,6.22,6.44,6.07,6.12,70531,0
+TDW.US,D,20201019,000000,6.12,6.25,5.9,5.97,90994,0
+TDW.US,D,20201020,000000,6.02,6.21,6.02,6.15,172590,0
+TDW.US,D,20201021,000000,6.1,6.22,5.98,6.05,84737,0
+TDW.US,D,20201022,000000,6.05,6.17,6.02,6.15,234390,0
+TDW.US,D,20201023,000000,6.24,6.48,6.2,6.21,106109,0
+TDW.US,D,20201026,000000,6.18,6.25,6.01,6.2,90906,0
+TDW.US,D,20201027,000000,6.21,6.21,5.92,6.04,70702,0
+TDW.US,D,20201028,000000,5.93,6.01,5.6,5.65,163197,0
+TDW.US,D,20201029,000000,5.56,5.74,5.41,5.61,164698,0
+TDW.US,D,20201030,000000,5.61,5.97,5.61,5.86,94873,0
+TDW.US,D,20201102,000000,5.94,6.1,5.84,6.08,126812,0
+TDW.US,D,20201103,000000,6.1,6.54,6.1,6.47,114801,0
+TDW.US,D,20201104,000000,6.36,6.49,6.13,6.19,121883,0
+TDW.US,D,20201105,000000,6.12,6.3,5.99,6.02,120727,0
+TDW.US,D,20201106,000000,6.08,6.11,5.86,5.95,112642,0
+TDW.US,D,20201109,000000,6.87,7.29,6.4,7,331887,0
+TDW.US,D,20201110,000000,7.23,8.03,7,7.9,343637,0
+TDW.US,D,20201111,000000,7.98,8,7.71,7.98,107343,0
+TDW.US,D,20201112,000000,7.77,7.96,7.5,7.59,189489,0
+TDW.US,D,20201113,000000,7.58,8.02,7.5,7.9,116357,0
+TDW.US,D,20201116,000000,8.29,9.15,8.25,9.02,252670,0
+TDW.US,D,20201117,000000,8.86,9.32,8.81,9.32,132961,0
+TDW.US,D,20201118,000000,9.4,9.9,9.4,9.62,211746,0
+TDW.US,D,20201119,000000,9.52,9.6,8.9,9.53,172013,0
+TDW.US,D,20201120,000000,9.37,9.58,9.3487,9.52,149022,0
+TDW.US,D,20201123,000000,9.58,11.32,9.49,11.17,334932,0
+TDW.US,D,20201124,000000,11.6,11.78,10.84,11.07,400792,0
+TDW.US,D,20201125,000000,10.83,10.99,10.44,10.52,128384,0
+TDW.US,D,20201127,000000,10.45,10.62,9.86,10.15,104114,0
+TDW.US,D,20201130,000000,9.96,10.12,9.46,9.51,161235,0
+TDW.US,D,20201201,000000,9.9,10.0114,9.28,9.55,135451,0
+TDW.US,D,20201202,000000,9.54,9.93,9.44,9.59,212973,0
+TDW.US,D,20201203,000000,9.68,9.74,9.34,9.5,157898,0
+TDW.US,D,20201204,000000,9.76,10.23,9.54,10.1,242880,0
+TDW.US,D,20201207,000000,10,10.16,9.72,9.73,161200,0
+TDW.US,D,20201208,000000,9.55,9.85,9.5,9.63,159851,0
+TDW.US,D,20201209,000000,9.71,9.93,9.29,9.33,176779,0
+TDW.US,D,20201210,000000,9.31,9.75,9.25,9.54,219915,0
+TDW.US,D,20201211,000000,9.41,9.62,9.26,9.48,178666,0
+TDW.US,D,20201214,000000,9.69,9.84,9.44,9.5,514000,0
+TDW.US,D,20201215,000000,9.62,9.78,9.5,9.54,386897,0
+TDW.US,D,20201216,000000,9.54,9.6531,9.41,9.41,377993,0
+TDW.US,D,20201217,000000,9.44,9.64,9.33,9.55,470544,0
+TDW.US,D,20201218,000000,9.44,9.71,8.76,9.11,1437639,0
+TDW.US,D,20201221,000000,8.64,8.8894,8.4,8.73,426285,0
+TDW.US,D,20201222,000000,8.73,8.73,8.215,8.36,328557,0
+TDW.US,D,20201223,000000,8.47,8.82,8.41,8.81,196102,0
+TDW.US,D,20201224,000000,8.89,8.91,8.58,8.71,71665,0
+TDW.US,D,20201228,000000,8.77,9.05,8.71,8.81,164905,0
+TDW.US,D,20201229,000000,8.86,8.99,8.63,8.79,97491,0
+TDW.US,D,20201230,000000,8.8,9.09,8.73,8.86,95002,0
+TDW.US,D,20201231,000000,8.8,8.93,8.61,8.64,104864,0
+TDW.US,D,20210104,000000,8.79,8.99,8.48,8.85,122154,0
+TDW.US,D,20210105,000000,8.97,9.71,8.92,9.33,201768,0
+TDW.US,D,20210106,000000,9.71,10.15,9.54,10.05,245213,0
+TDW.US,D,20210107,000000,10.07,10.49,9.97,10.09,139575,0
+TDW.US,D,20210108,000000,10.24,10.74,10.125,10.56,163673,0
+TDW.US,D,20210111,000000,10.24,10.75,10.12,10.72,115944,0
+TDW.US,D,20210112,000000,10.9,11.82,10.73,11.75,169417,0
+TDW.US,D,20210113,000000,11.96,12,11.47,11.54,193415,0
+TDW.US,D,20210114,000000,11.57,12.35,11.57,12.27,191739,0
+TDW.US,D,20210115,000000,11.79,12.04,11.38,11.51,178834,0
+TDW.US,D,20210119,000000,11.73,11.8521,11.3,11.69,136155,0
+TDW.US,D,20210120,000000,11.8,11.8562,11.5,11.68,118723,0
+TDW.US,D,20210121,000000,11.65,11.77,10.91,10.93,136038,0
+TDW.US,D,20210122,000000,10.57,10.99,10.51,10.98,170708,0
+TDW.US,D,20210125,000000,10.73,10.79,10.23,10.67,112120,0
+TDW.US,D,20210126,000000,10.84,10.99,10.35,10.41,83972,0
+TDW.US,D,20210127,000000,10.13,10.43,9.85,10.04,196062,0
+TDW.US,D,20210128,000000,10.23,10.2699,9.6,10.06,169215,0
+TDW.US,D,20210129,000000,9.94,9.96,9.39,9.49,225622,0
+TDW.US,D,20210201,000000,9.6,9.97,9.14,9.8,196364,0
+TDW.US,D,20210202,000000,10.1,11.03,9.9,10.98,156007,0
+TDW.US,D,20210203,000000,11,11.29,10.79,11.25,135601,0
+TDW.US,D,20210204,000000,11.3,11.705,11.23,11.56,286344,0
+TDW.US,D,20210205,000000,11.83,11.83,11.38,11.52,145679,0
+TDW.US,D,20210208,000000,11.6,12.23,11.5,12.17,196505,0
+TDW.US,D,20210209,000000,12.13,12.13,11.5,11.57,153154,0
+TDW.US,D,20210210,000000,11.72,11.855,11.32,11.74,151393,0
+TDW.US,D,20210211,000000,11.72,11.95,11.07,11.24,153008,0
+TDW.US,D,20210212,000000,11.26,12.1,11.23,11.85,221902,0
+TDW.US,D,20210216,000000,12.15,13.72,11.88,13.28,307370,0
+TDW.US,D,20210217,000000,13.43,13.48,12.94,13.25,118564,0
+TDW.US,D,20210218,000000,13.23,13.25,12.455,12.71,145880,0
+TDW.US,D,20210219,000000,12.71,13.48,12.71,12.97,147204,0
+TDW.US,D,20210222,000000,13,13.36,12.85,12.87,262172,0
+TDW.US,D,20210223,000000,13.01,13.01,11.81,12.7,236549,0
+TDW.US,D,20210224,000000,12.7,13.35,12.7,13.2,217339,0
+TDW.US,D,20210225,000000,13.06,13.45,12.57,12.68,193733,0
+TDW.US,D,20210226,000000,12.64,12.83,12.28,12.46,154528,0
+TDW.US,D,20210301,000000,12.91,13.0148,12.43,12.84,96010,0
+TDW.US,D,20210302,000000,12.87,13.66,12.8,13.19,170019,0
+TDW.US,D,20210303,000000,13.4,14.245,13.4,14.05,271697,0
+TDW.US,D,20210304,000000,14.3,14.7,13.69,14.58,391804,0
+TDW.US,D,20210305,000000,15.08,15.92,14.18,14.64,380790,0
+TDW.US,D,20210308,000000,15.02,15.64,14.35,15.53,276236,0
+TDW.US,D,20210309,000000,15.49,15.49,14.39,14.47,183732,0
+TDW.US,D,20210310,000000,14.45,14.84,14.0792,14.38,339472,0
+TDW.US,D,20210311,000000,14.38,14.7,14,14.24,223137,0
+TDW.US,D,20210312,000000,14.45,15.7378,14.01,14.16,343200,0
+TDW.US,D,20210315,000000,14.05,14.27,13.3466,13.83,318315,0
+TDW.US,D,20210316,000000,13.55,13.5764,12.8,12.98,316001,0
+TDW.US,D,20210317,000000,12.99,13.38,12.865,13.29,205041,0
+TDW.US,D,20210318,000000,13.28,13.68,12.49,12.63,326517,0
+TDW.US,D,20210319,000000,12.4,12.8,12.07,12.29,1651164,0
+TDW.US,D,20210322,000000,12.28,12.8699,12.05,12.72,265313,0
+TDW.US,D,20210323,000000,12.34,12.58,11.85,11.91,258796,0
+TDW.US,D,20210324,000000,12.2,12.89,12.18,12.41,271086,0
+TDW.US,D,20210325,000000,12.23,12.74,11.7,12.61,267433,0
+TDW.US,D,20210326,000000,12.99,13.2,12.68,13,193281,0
+TDW.US,D,20210329,000000,12.91,13.09,12.43,12.49,166609,0
+TDW.US,D,20210330,000000,12.38,12.81,12.34,12.42,140775,0
+TDW.US,D,20210331,000000,12.33,12.63,12.14,12.53,234090,0
+TDW.US,D,20210401,000000,12.57,13.04,12.37,13,147205,0
+TDW.US,D,20210405,000000,12.85,12.97,12.41,12.85,233749,0
+TDW.US,D,20210406,000000,12.94,13.38,12.89,12.91,168509,0
+TDW.US,D,20210407,000000,12.92,13.06,12.61,12.66,91219,0
+TDW.US,D,20210408,000000,12.54,12.6331,12.01,12.4,121881,0
+TDW.US,D,20210409,000000,12.49,12.49,12.02,12.03,88632,0
+TDW.US,D,20210412,000000,12.16,12.26,11.96,12.03,98434,0
+TDW.US,D,20210413,000000,11.93,11.93,11.52,11.55,113602,0
+TDW.US,D,20210414,000000,11.67,12.5,11.66,12.4,215518,0
+TDW.US,D,20210415,000000,12.4,12.52,12.01,12.35,106445,0
+TDW.US,D,20210416,000000,12.47,12.67,12.223,12.67,153801,0
+TDW.US,D,20210419,000000,12.62,12.7521,12.35,12.43,150378,0
+TDW.US,D,20210420,000000,12.35,12.56,11.68,11.93,215790,0
+TDW.US,D,20210421,000000,11.77,12.28,11.77,12.26,96692,0
+TDW.US,D,20210422,000000,12.35,12.44,12.09,12.21,86128,0
+TDW.US,D,20210423,000000,12.21,12.71,12.21,12.7,144353,0
+TDW.US,D,20210426,000000,12.65,13.07,12.35,12.72,140784,0
+TDW.US,D,20210427,000000,12.77,12.815,12,12.34,243479,0
+TDW.US,D,20210428,000000,12.5,13.05,12.495,12.89,108796,0
+TDW.US,D,20210429,000000,13.17,13.59,12.83,12.99,165986,0
+TDW.US,D,20210430,000000,12.78,12.9,12.16,12.26,149112,0
+TDW.US,D,20210503,000000,12.43,12.9,12.43,12.84,86806,0
+TDW.US,D,20210504,000000,12.84,13,12.42,12.9,154267,0
+TDW.US,D,20210505,000000,13.03,13.5,13.03,13.44,66534,0
+TDW.US,D,20210506,000000,13.6,13.85,13.08,13.82,129037,0
+TDW.US,D,20210507,000000,14,14,13.26,14,155009,0
+TDW.US,D,20210510,000000,14.1,14.42,13.25,13.34,178441,0
+TDW.US,D,20210511,000000,12.85,13.64,12.83,13.32,113922,0
+TDW.US,D,20210512,000000,13.41,14.27,13.41,13.73,187214,0
+TDW.US,D,20210513,000000,13.48,14.28,13.42,13.96,114980,0
+TDW.US,D,20210514,000000,14.17,14.5999,14.01,14.07,140627,0
+TDW.US,D,20210517,000000,14,14.72,13.7583,14.7,112446,0
+TDW.US,D,20210518,000000,14.71,14.8,14.28,14.3,122135,0
+TDW.US,D,20210519,000000,13.94,13.98,13.2,13.44,147214,0
+TDW.US,D,20210520,000000,13.32,13.49,12.7324,13.44,120803,0
+TDW.US,D,20210521,000000,13.69,13.9,13.4,13.79,77395,0
+TDW.US,D,20210524,000000,13.93,13.93,13.44,13.7,138744,0
+TDW.US,D,20210525,000000,13.71,13.8,13.16,13.41,231037,0
+TDW.US,D,20210526,000000,13.32,13.69,13.24,13.48,58982,0
+TDW.US,D,20210527,000000,13.68,13.91,13.63,13.79,70117,0
+TDW.US,D,20210528,000000,13.92,13.92,13.51,13.76,39393,0
+TDW.US,D,20210601,000000,14.05,14.51,14.05,14.49,113547,0
+TDW.US,D,20210602,000000,14.68,15,14.375,14.97,139181,0
+TDW.US,D,20210603,000000,14.96,15,14.57,14.96,130083,0
+TDW.US,D,20210604,000000,14.96,15,14.45,14.71,88025,0
+TDW.US,D,20210607,000000,14.7,14.77,14.26,14.34,75099,0
+TDW.US,D,20210608,000000,14.27,15,14.14,14.87,171215,0
+TDW.US,D,20210609,000000,14.89,14.89,14.3,14.39,82598,0
+TDW.US,D,20210610,000000,14.64,14.64,14.01,14.15,73664,0
+TDW.US,D,20210611,000000,14.27,14.42,14.09,14.18,44120,0
+TDW.US,D,20210614,000000,14.18,14.47,13.905,13.93,76346,0
+TDW.US,D,20210615,000000,13.98,14.36,13.89,14.35,95189,0
+TDW.US,D,20210616,000000,14.34,14.675,14.08,14.39,112002,0
+TDW.US,D,20210617,000000,14.38,14.38,13.09,13.52,245479,0
+TDW.US,D,20210618,000000,13.18,13.46,12.96,13.13,267847,0
+TDW.US,D,20210621,000000,13.46,13.55,13.13,13.43,208451,0
+TDW.US,D,20210622,000000,13.34,13.435,12.93,13.15,207966,0
+TDW.US,D,20210623,000000,13.15,13.6187,13.05,13.15,298809,0
+TDW.US,D,20210624,000000,13.14,13.28,12.97,13.17,238701,0
+TDW.US,D,20210625,000000,13.25,13.3,12.87,12.87,452345,0
+TDW.US,D,20210628,000000,12.81,12.81,11.86,12.04,334279,0
+TDW.US,D,20210629,000000,12.19,12.25,11.95,12.01,235733,0
+TDW.US,D,20210630,000000,12,12.29,12,12.05,168208,0
+TDW.US,D,20210701,000000,12.46,12.83,12.41,12.83,215780,0
+TDW.US,D,20210702,000000,12.84,12.84,12.32,12.39,79448,0
+TDW.US,D,20210706,000000,12.41,12.41,11.75,11.92,251437,0
+TDW.US,D,20210707,000000,11.79,11.97,11.37,11.8,281979,0
+TDW.US,D,20210708,000000,11.6,12.15,11.48,12.13,164060,0
+TDW.US,D,20210709,000000,12.4,12.45,12.02,12.08,107628,0
+TDW.US,D,20210712,000000,11.84,12.17,11.7,12.04,84812,0
+TDW.US,D,20210713,000000,11.89,11.96,11.61,11.83,100734,0
+TDW.US,D,20210714,000000,11.91,12.14,11.6,11.74,272422,0
+TDW.US,D,20210715,000000,11.62,11.87,11.571,11.65,207401,0
+TDW.US,D,20210716,000000,11.84,11.84,11.17,11.2,148248,0
+TDW.US,D,20210719,000000,10.84,10.96,10.45,10.89,187393,0
+TDW.US,D,20210720,000000,10.91,11.44,10.76,11.14,165566,0
+TDW.US,D,20210721,000000,11.44,11.73,11.39,11.63,81166,0
+TDW.US,D,20210722,000000,11.65,11.74,11.19,11.31,91377,0
+TDW.US,D,20210723,000000,11.47,11.47,10.92,11.12,70758,0
+TDW.US,D,20210726,000000,11.24,11.72,11.24,11.65,73164,0
+TDW.US,D,20210727,000000,11.45,11.5,11.16,11.26,89316,0
+TDW.US,D,20210728,000000,11.39,11.47,10.9,11.42,102331,0
+TDW.US,D,20210729,000000,11.59,11.59,11.25,11.36,83439,0
+TDW.US,D,20210730,000000,11.25,11.38,11.0878,11.32,86857,0
+TDW.US,D,20210802,000000,11.29,11.76,10.99,11.14,98324,0
+TDW.US,D,20210803,000000,11.21,11.39,10.81,11.34,58094,0
+TDW.US,D,20210804,000000,11.04,11.195,10.55,10.65,137840,0
+TDW.US,D,20210805,000000,10.74,11.29,10.74,11.22,71018,0
+TDW.US,D,20210806,000000,11.365,11.745,11.26,11.43,107403,0
+TDW.US,D,20210809,000000,11.08,11.385,10.945,11.27,76419,0
+TDW.US,D,20210810,000000,11.3,12.14,11.3,11.87,91628,0
+TDW.US,D,20210811,000000,11.8,11.93,11.51,11.89,79848,0
+TDW.US,D,20210812,000000,11.8,11.98,11.43,11.49,74269,0
+TDW.US,D,20210813,000000,11.31,11.48,11.24,11.26,50984,0
+TDW.US,D,20210816,000000,11.01,11.01,10.66,10.83,123052,0
+TDW.US,D,20210817,000000,10.82,11.01,10.65,10.85,83369,0
+TDW.US,D,20210818,000000,10.81,11.005,10.5,10.53,59561,0
+TDW.US,D,20210819,000000,10.35,10.35,9.95,10.29,127184,0
+TDW.US,D,20210820,000000,10.15,10.46,10.15,10.29,68520,0
+TDW.US,D,20210823,000000,10.57,10.84,10.56,10.79,60128,0
+TDW.US,D,20210824,000000,10.88,10.99,10.55,10.57,92385,0
+TDW.US,D,20210825,000000,10.64,10.7,10.28,10.68,264465,0
+TDW.US,D,20210826,000000,10.72,11.09,10.7,11,90589,0
+TDW.US,D,20210827,000000,11.17,11.72,11.17,11.62,117253,0
+TDW.US,D,20210830,000000,11.67,11.7,11.23,11.28,79590,0
+TDW.US,D,20210831,000000,11.26,11.57,11.21,11.5,71008,0
+TDW.US,D,20210901,000000,11.55,11.55,11.29,11.47,60047,0
+TDW.US,D,20210902,000000,11.62,11.71,11.49,11.71,230801,0
+TDW.US,D,20210903,000000,11.66,11.78,11.39,11.42,72194,0
+TDW.US,D,20210907,000000,11.22,11.63,11.22,11.53,104683,0
+TDW.US,D,20210908,000000,11.62,11.71,10.93,10.97,70756,0
+TDW.US,D,20210909,000000,10.82,11.28,10.7649,11.06,84164,0
+TDW.US,D,20210910,000000,11.27,11.3,11.075,11.15,50491,0
+TDW.US,D,20210913,000000,11.27,11.49,11.24,11.26,106210,0
+TDW.US,D,20210914,000000,11.44,11.46,10.78,10.94,153983,0
+TDW.US,D,20210915,000000,11.07,11.34,11.03,11.17,149979,0
+TDW.US,D,20210916,000000,11.22,11.22,10.82,11,100406,0
+TDW.US,D,20210917,000000,10.99,11.05,10.81,10.82,472412,0
+TDW.US,D,20210920,000000,10.7,10.89,10.42,10.86,125964,0
+TDW.US,D,20210921,000000,11.05,11.05,10.55,10.83,111588,0
+TDW.US,D,20210922,000000,10.96,11.52,10.96,11.1,81037,0
+TDW.US,D,20210923,000000,11.15,11.59,11.15,11.5,125799,0
+TDW.US,D,20210924,000000,11.42,11.6699,11.29,11.41,62488,0
+TDW.US,D,20210927,000000,11.7,12.29,11.6,12.17,414721,0
+TDW.US,D,20210928,000000,12.39,13.5,12.3,12.32,297160,0
+TDW.US,D,20210929,000000,12.28,12.31,11.78,12.16,124631,0
+TDW.US,D,20210930,000000,12,12.29,11.88,12.06,140465,0
+TDW.US,D,20211001,000000,12.23,12.49,12.06,12.44,147387,0
+TDW.US,D,20211004,000000,12.78,12.92,12.5838,12.64,164334,0
+TDW.US,D,20211005,000000,12.88,12.92,12.25,12.48,151130,0
+TDW.US,D,20211006,000000,12.16,12.42,11.9239,12.4,138044,0
+TDW.US,D,20211007,000000,12.4,12.79,12.2525,12.75,152268,0
+TDW.US,D,20211008,000000,12.81,13.025,12.78,12.95,118394,0
+TDW.US,D,20211011,000000,13.2,13.39,12.88,12.91,107276,0
+TDW.US,D,20211012,000000,13.03,13.1542,12.77,12.96,145311,0
+TDW.US,D,20211013,000000,12.85,12.85,12.4408,12.76,60355,0
+TDW.US,D,20211014,000000,12.96,12.99,12.5,12.56,89819,0
+TDW.US,D,20211015,000000,12.87,12.895,12.49,12.49,146680,0
+TDW.US,D,20211018,000000,12.55,12.93,12.55,12.7,114266,0
+TDW.US,D,20211019,000000,12.86,12.89,12.39,12.66,126426,0
+TDW.US,D,20211020,000000,12.53,12.75,12.36,12.73,84301,0
+TDW.US,D,20211021,000000,12.7,12.7,12.25,12.63,155507,0
+TDW.US,D,20211022,000000,12.67,12.75,12.36,12.49,66715,0
+TDW.US,D,20211025,000000,12.46,12.86,12.45,12.84,96531,0
+TDW.US,D,20211026,000000,12.82,13.55,12.82,13.32,156234,0
+TDW.US,D,20211027,000000,13.25,13.3,12.77,12.79,105285,0
+TDW.US,D,20211028,000000,12.75,12.91,12.57,12.63,114887,0
+TDW.US,D,20211029,000000,12.67,12.67,12.11,12.13,122617,0
+TDW.US,D,20211101,000000,12.24,12.43,12.17,12.3,85453,0
+TDW.US,D,20211102,000000,12.25,12.25,11.85,11.87,108894,0
+TDW.US,D,20211103,000000,11.8,12.26,11.611,12.02,148156,0
+TDW.US,D,20211104,000000,12.29,12.51,11.9,12.04,50383,0
+TDW.US,D,20211105,000000,12.28,12.65,11.9358,12.5,107002,0
+TDW.US,D,20211108,000000,12.67,12.9937,12.66,12.91,73594,0
+TDW.US,D,20211109,000000,12.98,13.14,12.55,13.11,102171,0
+TDW.US,D,20211110,000000,13,13.0295,11.98,12.14,126590,0
+TDW.US,D,20211111,000000,12.2,12.325,11.75,11.8,101561,0
+TDW.US,D,20211112,000000,11.82,11.98,11.42,11.88,210036,0
+TDW.US,D,20211115,000000,11.97,12.17,11.62,12.16,107056,0
+TDW.US,D,20211116,000000,12.13,12.2,11.9,12.19,135164,0
+TDW.US,D,20211117,000000,12.37,12.96,12.2,12.46,155869,0
+TDW.US,D,20211118,000000,12.41,12.41,11.71,11.96,129099,0
+TDW.US,D,20211119,000000,11.56,11.56,11.24,11.3,162782,0
+TDW.US,D,20211122,000000,11.3,11.96,11.3,11.57,118237,0
+TDW.US,D,20211123,000000,11.77,12.03,11.54,11.74,176726,0
+TDW.US,D,20211124,000000,11.65,11.915,11.53,11.61,59171,0
+TDW.US,D,20211126,000000,11.21,11.21,10.51,10.8,178305,0
+TDW.US,D,20211129,000000,11.24,11.24,10.51,10.54,133485,0
+TDW.US,D,20211130,000000,10.41,10.63,10.35,10.43,370115,0
+TDW.US,D,20211201,000000,10.83,10.88,10.55,10.69,152992,0
+TDW.US,D,20211202,000000,10.685,10.75,10.44,10.66,135863,0
+TDW.US,D,20211203,000000,10.65,10.92,10.55,10.67,129998,0
+TDW.US,D,20211206,000000,10.91,10.98,10.65,10.77,140023,0
+TDW.US,D,20211207,000000,10.87,11.26,10.87,11.12,93889,0
+TDW.US,D,20211208,000000,11.16,11.42,11.1,11.31,98676,0
+TDW.US,D,20211209,000000,11.25,11.25,10.9,11.14,116666,0
+TDW.US,D,20211210,000000,11.3,11.32,10.965,11.13,115449,0
+TDW.US,D,20211213,000000,10.89,10.94,10.54,10.82,137536,0
+TDW.US,D,20211214,000000,10.73,11.02,10.41,10.46,65334,0
+TDW.US,D,20211215,000000,10.46,10.73,10.11,10.6,171698,0
+TDW.US,D,20211216,000000,10.75,10.8261,10.25,10.36,112686,0
+TDW.US,D,20211217,000000,10.3,10.43,10.02,10.43,357212,0
+TDW.US,D,20211220,000000,10.16,10.62,9.75,10.59,148105,0
+TDW.US,D,20211221,000000,10.68,10.93,10.62,10.74,93076,0
+TDW.US,D,20211222,000000,10.71,10.8,10.61,10.71,47397,0
+TDW.US,D,20211223,000000,10.8,11.0673,10.7,10.73,92361,0
+TDW.US,D,20211227,000000,10.69,11.01,10.51,10.87,37873,0
+TDW.US,D,20211228,000000,10.83,10.99,10.635,10.67,58739,0
+TDW.US,D,20211229,000000,10.61,10.74,10.53,10.58,92558,0
+TDW.US,D,20211230,000000,10.6,10.78,10.55,10.62,76233,0
+TDW.US,D,20211231,000000,10.59,10.72,10.56,10.71,72375,0
+TDW.US,D,20220103,000000,10.7,11.39,10.7,11.25,67224,0
+TDW.US,D,20220104,000000,11.31,11.87,11.31,11.63,85610,0
+TDW.US,D,20220105,000000,11.76,11.87,11.27,11.31,56312,0
+TDW.US,D,20220106,000000,11.49,11.69,11.37,11.66,45667,0
+TDW.US,D,20220107,000000,11.75,12.2,11.65,12.03,103413,0
+TDW.US,D,20220110,000000,12.06,12.16,11.89,11.93,67732,0
+TDW.US,D,20220111,000000,12.04,12.04,11.67,11.83,146715,0
+TDW.US,D,20220112,000000,11.76,12.14,11.75,12.05,155980,0
+TDW.US,D,20220113,000000,12.06,12.31,11.87,12.28,259634,0
+TDW.US,D,20220114,000000,12.38,12.42,12.08,12.22,169509,0
+TDW.US,D,20220118,000000,12.33,12.56,12.17,12.43,360897,0
+TDW.US,D,20220119,000000,12.55,13.17,12.22,12.72,285575,0
+TDW.US,D,20220120,000000,12.59,12.88,12.23,12.39,536812,0
+TDW.US,D,20220121,000000,12.26,13.04,12.14,12.46,531346,0
+TDW.US,D,20220124,000000,12.26,13.555,12.16,13.46,367213,0
+TDW.US,D,20220125,000000,13.39,15.08,13.1018,14.88,388945,0
+TDW.US,D,20220126,000000,14.95,15.6399,14.65,14.93,421029,0
+TDW.US,D,20220127,000000,15.44,16.24,14.95,15.38,814643,0
+TDW.US,D,20220128,000000,15.6,16.19,14.99,15.51,433957,0
+TDW.US,D,20220131,000000,15.38,15.53,14.11,14.19,478100,0
+TDW.US,D,20220201,000000,14.02,15,13.97,14.96,268642,0
+TDW.US,D,20220202,000000,14.96,15.0587,14.18,14.28,257209,0
+TDW.US,D,20220203,000000,14.3,14.52,14.05,14.25,244502,0
+TDW.US,D,20220204,000000,14.2,14.36,14.01,14.31,288107,0
+TDW.US,D,20220207,000000,14.23,14.41,13.78,14.31,353704,0
+TDW.US,D,20220208,000000,14.35,14.35,13.62,13.81,291897,0
+TDW.US,D,20220209,000000,13.77,14.06,13.61,13.85,330685,0
+TDW.US,D,20220210,000000,13.76,14.39,13.63,13.97,396248,0
+TDW.US,D,20220211,000000,14.03,15.04,14.02,14.85,490760,0
+TDW.US,D,20220214,000000,14.92,14.96,14.15,14.24,221111,0
+TDW.US,D,20220215,000000,13.73,14.5,13.5786,14.39,199246,0
+TDW.US,D,20220216,000000,14.53,14.84,14.23,14.4,114272,0
+TDW.US,D,20220217,000000,14.29,14.425,13.92,14.05,140354,0
+TDW.US,D,20220218,000000,13.78,14.0709,13.69,14.01,170154,0
+TDW.US,D,20220222,000000,14.28,14.51,13.9,14.28,301985,0
+TDW.US,D,20220223,000000,14.44,15.325,14.34,15.01,391823,0
+TDW.US,D,20220224,000000,15.38,15.38,14.28,14.77,396871,0
+TDW.US,D,20220225,000000,14.68,15.24,14.365,15.16,501576,0
+TDW.US,D,20220228,000000,15,15.17,14.65,14.81,345793,0
+TDW.US,D,20220301,000000,14.87,15.05,13.8,14.4,578673,0
+TDW.US,D,20220302,000000,14.74,15.22,14.48,14.82,554842,0
+TDW.US,D,20220303,000000,14.72,15.44,14.55,15.44,332164,0
+TDW.US,D,20220304,000000,15.45,16.54,15.36,16.5,486127,0
+TDW.US,D,20220307,000000,16.65,18.38,16.65,17.73,568584,0
+TDW.US,D,20220308,000000,18.08,18.69,17.13,18.24,577030,0
+TDW.US,D,20220309,000000,17.89,18.69,16.73,17.76,503837,0
+TDW.US,D,20220310,000000,17.74,18.87,17.74,18.84,542820,0
+TDW.US,D,20220311,000000,18.84,20.73,18.6924,20.57,1140339,0
+TDW.US,D,20220314,000000,20.57,21.2,19.315,21.16,646595,0
+TDW.US,D,20220315,000000,20.61,20.95,19.25,19.37,350590,0
+TDW.US,D,20220316,000000,19.614,19.64,18.66,19.37,337990,0
+TDW.US,D,20220317,000000,19.7,21.18,19.7,21.18,405023,0
+TDW.US,D,20220318,000000,21.28,21.28,20.39,20.48,584280,0
+TDW.US,D,20220321,000000,20.92,21.76,20.59,21.52,340109,0
+TDW.US,D,20220322,000000,21.51,21.51,19.9223,20.6,371243,0
+TDW.US,D,20220323,000000,20.85,22.39,20.85,21.81,407814,0
+TDW.US,D,20220324,000000,21.81,22.48,21.8,21.91,321183,0
+TDW.US,D,20220325,000000,21.8,22.84,21.8,22.81,284936,0
+TDW.US,D,20220328,000000,22.55,22.55,20.83,21.04,345458,0
+TDW.US,D,20220329,000000,20.22,21.58,19.66,21.3,350576,0
+TDW.US,D,20220330,000000,21.49,22,21.3102,21.87,227870,0
+TDW.US,D,20220331,000000,21.37,22.19,21.37,21.74,292262,0
+TDW.US,D,20220401,000000,21.7,22.4,21.7,22.2,223458,0
+TDW.US,D,20220404,000000,22.36,22.7,21.39,21.76,239905,0
+TDW.US,D,20220405,000000,21.99,22.5,21.5,21.75,226115,0
+TDW.US,D,20220406,000000,21.89,22.2899,21.07,21.69,266071,0
+TDW.US,D,20220407,000000,21.72,21.97,20.94,21.42,258491,0
+TDW.US,D,20220408,000000,21.55,22.19,21.55,21.9,199482,0
+TDW.US,D,20220411,000000,21.77,21.9,20.46,20.56,220597,0
+TDW.US,D,20220412,000000,20.96,21.6301,20.865,21.11,128089,0
+TDW.US,D,20220413,000000,21.47,22.1,21.07,22.04,274550,0
+TDW.US,D,20220414,000000,22,23.1641,22,22.88,310781,0
+TDW.US,D,20220418,000000,23.05,23.99,22.9,23.66,308311,0
+TDW.US,D,20220419,000000,23.6,23.69,22.3,22.74,353372,0
+TDW.US,D,20220420,000000,22.98,23.41,22.245,23.07,268706,0
+TDW.US,D,20220421,000000,23.12,23.19,21.04,21.25,365669,0
+TDW.US,D,20220422,000000,21.02,21.4509,19.97,20.08,264526,0
+TDW.US,D,20220425,000000,19.4,19.815,18.43,19.43,425270,0
+TDW.US,D,20220426,000000,19.45,20.72,19.39,19.6,306058,0
+TDW.US,D,20220427,000000,19.57,20.19,19.22,19.73,191733,0
+TDW.US,D,20220428,000000,20.03,20.75,19.165,20.52,230217,0
+TDW.US,D,20220429,000000,20.49,20.67,19.78,19.96,168295,0
+TDW.US,D,20220502,000000,19.6,20.32,19.39,20.01,251906,0
+TDW.US,D,20220503,000000,19.98,21.34,19.98,21.06,238518,0
+TDW.US,D,20220504,000000,21.75,22.1,20.92,21.99,242828,0
+TDW.US,D,20220505,000000,22.06,22.24,20.4,21.39,206044,0
+TDW.US,D,20220506,000000,21.56,21.75,21.25,21.55,135611,0
+TDW.US,D,20220509,000000,20.99,21.23,18.97,19.77,387267,0
+TDW.US,D,20220510,000000,20.2,21.2,19.72,20.1,289983,0
+TDW.US,D,20220511,000000,20.5,21.69,20.2334,20.34,300167,0
+TDW.US,D,20220512,000000,20.34,20.43,19.28,20.36,331409,0
+TDW.US,D,20220513,000000,20.96,21.45,20.81,21.28,459191,0
+TDW.US,D,20220516,000000,22.53,25.53,21.56,24.96,1177452,0
+TDW.US,D,20220517,000000,25.53,28.01,24.97,26.65,980848,0
+TDW.US,D,20220518,000000,26.7,27.5,25.21,25.53,464591,0
+TDW.US,D,20220519,000000,25.53,26.34,24.74,26.17,543682,0
+TDW.US,D,20220520,000000,26.36,27.02,24.76,25.06,314256,0
+TDW.US,D,20220523,000000,25.33,26.28,25,25.85,351883,0
+TDW.US,D,20220524,000000,25.39,26.514,25.16,26.44,278433,0
+TDW.US,D,20220525,000000,26.45,27.1399,25.871,26.81,313089,0
+TDW.US,D,20220526,000000,27,27.42,26.55,26.99,307995,0
+TDW.US,D,20220527,000000,26.78,28.21,26.78,27.7,371169,0
+TDW.US,D,20220531,000000,28.3,28.79,24.61,25.45,1120966,0
+TDW.US,D,20220601,000000,25.74,27.2915,25.5401,27.01,362445,0
+TDW.US,D,20220602,000000,26.93,27.52,26.46,27.2,228510,0
+TDW.US,D,20220603,000000,27,27.14,26.47,26.99,258809,0
+TDW.US,D,20220606,000000,27.01,27.41,26.33,26.58,191959,0
+TDW.US,D,20220607,000000,26.34,27.08,26.34,26.76,306767,0
+TDW.US,D,20220608,000000,26.87,27.06,26.16,26.6,372537,0
+TDW.US,D,20220609,000000,26.2,26.47,25.8,25.89,190160,0
+TDW.US,D,20220610,000000,25.58,26.92,25.09,26.51,445439,0
+TDW.US,D,20220613,000000,25.54,25.54,23.69,24.14,642777,0
+TDW.US,D,20220614,000000,24.63,24.99,23.57,24.13,260532,0
+TDW.US,D,20220615,000000,24.36,24.57,23.52,23.99,306407,0
+TDW.US,D,20220616,000000,23.77,24.2,22.82,23.05,389323,0
+TDW.US,D,20220617,000000,23.19,23.22,21.63,21.7,554347,0
+TDW.US,D,20220621,000000,22.35,23.155,21.92,22.34,317337,0
+TDW.US,D,20220622,000000,21.09,21.428,20.58,20.75,402195,0
+TDW.US,D,20220623,000000,20.78,21.1,19.48,19.95,533488,0
+TDW.US,D,20220624,000000,20.27,21.84,20.1,21.83,932168,0
+TDW.US,D,20220627,000000,22.16,22.67,21.72,22.44,562145,0
+TDW.US,D,20220628,000000,23,23.1415,22.325,22.88,244568,0
+TDW.US,D,20220629,000000,23.05,23.1,21.62,21.81,207761,0
+TDW.US,D,20220630,000000,21.04,21.67,20.7511,21.09,431084,0
+TDW.US,D,20220701,000000,21.25,21.25,19.9,20.98,269416,0
+TDW.US,D,20220705,000000,20.43,20.43,19.06,19.25,634673,0
+TDW.US,D,20220706,000000,19.1,19.5864,17.99,18.85,706339,0
+TDW.US,D,20220707,000000,19.56,20.2573,19.42,20.01,366637,0
+TDW.US,D,20220708,000000,20.25,20.25,19.38,19.5,164393,0
+TDW.US,D,20220711,000000,19.29,19.575,18.9,19.22,187444,0
+TDW.US,D,20220712,000000,18.74,19.01,18.3117,18.73,242027,0
+TDW.US,D,20220713,000000,18.45,19.08,18.22,18.64,170325,0
+TDW.US,D,20220714,000000,17.83,18.1,17.51,18.03,246138,0
+TDW.US,D,20220715,000000,18.77,18.77,17.8801,18.71,270434,0
+TDW.US,D,20220718,000000,19.3,19.68,18.82,18.83,204399,0
+TDW.US,D,20220719,000000,18.75,19.34,18.74,19.05,240295,0
+TDW.US,D,20220720,000000,18.74,19.2689,18.56,19.04,162535,0
+TDW.US,D,20220721,000000,18.41,18.91,17.92,18.87,185906,0
+TDW.US,D,20220722,000000,19.03,19.36,18.35,18.6,182837,0
+TDW.US,D,20220725,000000,18.92,21.03,18.75,20.99,590307,0
+TDW.US,D,20220726,000000,21.24,21.66,20.31,20.32,239416,0
+TDW.US,D,20220727,000000,20.75,21.14,20.01,21.04,262935,0
+TDW.US,D,20220728,000000,21.25,21.49,20.74,21.31,448238,0
+TDW.US,D,20220729,000000,21.68,22.19,21.315,22.03,513991,0
+TDW.US,D,20220801,000000,21.44,22.395,20.56,22.25,459455,0
+TDW.US,D,20220802,000000,22.06,22.8,22.01,22.39,286950,0
+TDW.US,D,20220803,000000,22.69,22.69,21.53,21.77,426728,0
+TDW.US,D,20220804,000000,21.79,21.96,20.79,20.89,210163,0
+TDW.US,D,20220805,000000,20.63,21.6849,20.2,20.73,381259,0
+TDW.US,D,20220808,000000,20.8,21.2857,20.38,20.46,251685,0
+TDW.US,D,20220809,000000,20.47,20.9446,20.14,20.43,214527,0
+TDW.US,D,20220810,000000,18.45,19.37,18.37,19.21,2271493,0
+TDW.US,D,20220811,000000,19.6,20.48,19.2,20.28,792440,0
+TDW.US,D,20220812,000000,20.23,20.58,19.43,20.58,476697,0
+TDW.US,D,20220815,000000,19.78,20.04,19.3112,20.01,400667,0
+TDW.US,D,20220816,000000,20.24,20.61,19.42,19.91,419603,0
+TDW.US,D,20220817,000000,19.66,20.63,19.61,20.37,292745,0
+TDW.US,D,20220818,000000,20.74,21.57,20.73,21.57,703729,0
+TDW.US,D,20220819,000000,21.36,21.36,20.3934,21.1,339485,0
+TDW.US,D,20220822,000000,20.73,21.13,20.33,21.06,243898,0
+TDW.US,D,20220823,000000,21.53,22.41,21.53,21.99,365154,0
+TDW.US,D,20220824,000000,22.02,22.28,21.54,22.03,210915,0
+TDW.US,D,20220825,000000,22.26,22.6,22.06,22.21,169506,0
+TDW.US,D,20220826,000000,22.08,22.21,21.53,21.82,196254,0
+TDW.US,D,20220829,000000,21.55,22.459,21.515,22.39,253925,0
+TDW.US,D,20220830,000000,22.01,22.43,21.01,21.26,476782,0
+TDW.US,D,20220831,000000,20.65,23.14,20.54,22.16,823815,0
+TDW.US,D,20220901,000000,22.06,22.34,21.72,22.31,481385,0
+TDW.US,D,20220902,000000,23.08,24.08,22.79,23.38,468346,0
+TDW.US,D,20220906,000000,23.89,24.58,23.11,23.66,705000,0
+TDW.US,D,20220907,000000,23.08,24.3714,22.44,23.75,698474,0
+TDW.US,D,20220908,000000,23.79,24.26,23.34,23.67,372249,0
+TDW.US,D,20220909,000000,24.1,24.72,24.085,24.43,553966,0
+TDW.US,D,20220912,000000,24.69,24.82,24.22,24.43,433699,0
+TDW.US,D,20220913,000000,24.12,24.85,24.12,24.49,605869,0
+TDW.US,D,20220914,000000,24.74,26.235,24.51,25.68,807522,0
+TDW.US,D,20220915,000000,25.15,26.01,24.89,25.59,379677,0
+TDW.US,D,20220916,000000,25.3,25.3515,23.5,23.56,1134464,0
+TDW.US,D,20220919,000000,22.85,24.59,22.76,24.26,385023,0
+TDW.US,D,20220920,000000,23.97,23.97,22.82,22.98,391103,0
+TDW.US,D,20220921,000000,23.46,23.5,22.21,22.48,372846,0
+TDW.US,D,20220922,000000,23.07,23.45,22.44,22.48,154947,0
+TDW.US,D,20220923,000000,21.49,21.49,20.695,21.41,397069,0
+TDW.US,D,20220926,000000,21.29,21.87,20.02,20.05,441232,0
+TDW.US,D,20220927,000000,20.5,21.49,20.342,21.3,328874,0
+TDW.US,D,20220928,000000,21.7,22.03,21.24,21.85,236328,0
+TDW.US,D,20220929,000000,21.68,22.01,20.64,22,320252,0
+TDW.US,D,20220930,000000,21.85,22.45,21.55,21.7,799500,0
+TDW.US,D,20221003,000000,22.5,22.95,21.86,22.88,740153,0
+TDW.US,D,20221004,000000,23.46,24.37,23.34,23.99,407430,0
+TDW.US,D,20221005,000000,23.86,24.3799,23.4,24.24,380801,0
+TDW.US,D,20221006,000000,24,24.87,24,24.67,365477,0
+TDW.US,D,20221007,000000,24.69,25.37,24.4179,24.86,659875,0
+TDW.US,D,20221010,000000,24.73,25.1814,23.64,23.71,230387,0
+TDW.US,D,20221011,000000,23.18,24.045,22.62,23.36,375338,0
+TDW.US,D,20221012,000000,23.14,23.615,22.69,23.31,256079,0
+TDW.US,D,20221013,000000,22.96,24.4585,22.87,24.2,403543,0
+TDW.US,D,20221014,000000,24.02,24.49,23.48,24.08,325604,0
+TDW.US,D,20221017,000000,24.49,25.79,24.49,25.57,404701,0
+TDW.US,D,20221018,000000,25.87,26.43,24.9,25.31,247946,0
+TDW.US,D,20221019,000000,25.46,26.91,25.21,26.8,647601,0
+TDW.US,D,20221020,000000,26.92,27.87,26.855,27.8,454120,0
+TDW.US,D,20221021,000000,28.18,29.66,27.7004,29.37,846254,0
+TDW.US,D,20221024,000000,29.33,30.13,29.02,30.12,614071,0
+TDW.US,D,20221025,000000,30.1,31.25,29.64,31.01,730275,0
+TDW.US,D,20221026,000000,31.43,33.3213,31.43,32.52,699585,0
+TDW.US,D,20221027,000000,32.94,34.09,32.81,33.03,599000,0
+TDW.US,D,20221028,000000,33.31,33.5,31.67,32.82,538931,0
+TDW.US,D,20221031,000000,32.49,35.48,32.34,33.9,710537,0
+TDW.US,D,20221101,000000,34.28,34.39,31.82,31.9,614180,0
+TDW.US,D,20221102,000000,31.95,33.48,31.23,32.19,496023,0
+TDW.US,D,20221103,000000,31.95,33.47,31.885,33.1,528590,0
+TDW.US,D,20221104,000000,35,36.5,32.8048,33.44,885428,0
+TDW.US,D,20221107,000000,34,35.74,33.76,34.78,576226,0
+TDW.US,D,20221108,000000,34.99,34.99,32.25,33.32,745109,0
+TDW.US,D,20221109,000000,31.97,32.45,31,31.04,3370425,0
+TDW.US,D,20221110,000000,31.75,31.95,31,31.71,1421198,0
+TDW.US,D,20221111,000000,32.41,33.69,32.05,32.67,833092,0
+TDW.US,D,20221114,000000,32.54,34.34,32.11,32.32,695316,0
+TDW.US,D,20221115,000000,32.43,32.95,31.75,32.38,734018,0
+TDW.US,D,20221116,000000,32.23,32.65,31.39,31.84,605200,0
+TDW.US,D,20221117,000000,31.62,31.92,30.94,31.4,354594,0
+TDW.US,D,20221118,000000,30.95,30.95,29.62,30.32,660644,0
+TDW.US,D,20221121,000000,29.65,30.03,28.14,29.85,1153008,0
+TDW.US,D,20221122,000000,30.3,31.2,30.3,30.79,489768,0
+TDW.US,D,20221123,000000,30.21,30.55,29.34,30.2,324428,0
+TDW.US,D,20221125,000000,30.1,30.8,30.095,30.24,339476,0
+TDW.US,D,20221128,000000,29.23,30.0502,28.605,29.07,508128,0
+TDW.US,D,20221129,000000,29.74,30.84,29.52,30.67,1188532,0
+TDW.US,D,20221130,000000,31.8,32.1763,29.53,30.4,1047178,0
+TDW.US,D,20221201,000000,31.13,31.6003,30.535,30.78,409479,0
+TDW.US,D,20221202,000000,30.55,32.39,30.55,32.38,495714,0
+TDW.US,D,20221205,000000,33,33.4,31.52,31.81,498662,0
+TDW.US,D,20221206,000000,31.79,33.0499,31.15,31.58,615871,0
+TDW.US,D,20221207,000000,31.62,32.21,30.16,30.79,482377,0
+TDW.US,D,20221208,000000,31.76,31.89,30.76,30.79,274526,0
+TDW.US,D,20221209,000000,30.64,30.7,28.59,29.4,861091,0
+TDW.US,D,20221212,000000,29.67,31.265,29.66,31.06,464317,0
+TDW.US,D,20221213,000000,31.52,32.18,31.1564,32.15,267236,0
+TDW.US,D,20221214,000000,32.36,32.96,31.61,32.61,388204,0
+TDW.US,D,20221215,000000,32.55,32.805,31.47,32.27,351714,0
+TDW.US,D,20221216,000000,31.36,31.71,30.79,31.06,1040229,0
+TDW.US,D,20221219,000000,31.34,32.84,31.34,32.37,783033,0
+TDW.US,D,20221220,000000,32.34,34.845,32.24,33.84,1366239,0
+TDW.US,D,20221221,000000,34.19,34.72,32.82,33.94,688278,0
+TDW.US,D,20221222,000000,34.29,34.335,32.05,32.72,644195,0
+TDW.US,D,20221223,000000,33.27,35.11,32.93,34.89,511271,0
+TDW.US,D,20221227,000000,35.1,35.14,33.29,33.64,511729,0
+TDW.US,D,20221228,000000,33.96,34.62,33.36,34.33,486564,0
+TDW.US,D,20221229,000000,34.26,36.18,34.1801,36.15,470924,0
+TDW.US,D,20221230,000000,35.55,37.14,35.54,36.85,1152178,0
+TDW.US,D,20230103,000000,36.85,36.91,33.05,34.36,1124556,0
+TDW.US,D,20230104,000000,33.9,34.455,32.65,34.02,789105,0
+TDW.US,D,20230105,000000,33.99,34.4799,33.41,34.16,515813,0
+TDW.US,D,20230106,000000,34.64,36.1596,34.64,35.8,703435,0
+TDW.US,D,20230109,000000,36.87,39.38,36.845,37.28,2201844,0
+TDW.US,D,20230110,000000,37.17,38.07,37.05,37.95,990997,0
+TDW.US,D,20230111,000000,38.2,38.35,36.74,37.52,497835,0
+TDW.US,D,20230112,000000,37.55,39.53,37.55,38.17,565655,0
+TDW.US,D,20230113,000000,38.2,39.4499,37.6,39.05,546573,0
+TDW.US,D,20230117,000000,39.5,41.01,38.63,41,983647,0
+TDW.US,D,20230118,000000,41.68,43.16,40.07,40.51,1338986,0
+TDW.US,D,20230119,000000,40.22,41.8699,39.65,41,806492,0
+TDW.US,D,20230120,000000,41.69,42.55,40.74,42.52,724609,0
+TDW.US,D,20230123,000000,42.52,43.38,42.09,42.6,885432,0
+TDW.US,D,20230124,000000,42.36,42.67,40.85,42.49,767587,0
+TDW.US,D,20230125,000000,42.8,43.8,41.97,43.33,736458,0
+TDW.US,D,20230126,000000,43.74,44.2099,42.56,43,637256,0
+TDW.US,D,20230127,000000,43.23,44.0099,42.84,43.25,474119,0
+TDW.US,D,20230130,000000,42.99,43.5213,42.08,42.42,603755,0
+TDW.US,D,20230131,000000,42.42,43.82,42.09,43.4,659498,0
+TDW.US,D,20230201,000000,43.19,44.8225,42.47,44.39,865427,0
+TDW.US,D,20230202,000000,44.19,44.19,41.23,42.03,1126399,0
+TDW.US,D,20230203,000000,41.85,44.69,41.84,43.7,614856,0
+TDW.US,D,20230206,000000,43.99,44.42,43.04,43.7,448328,0
+TDW.US,D,20230207,000000,43.73,45.23,43.45,45.11,709107,0
+TDW.US,D,20230208,000000,45.25,46.78,45.205,45.82,735447,0
+TDW.US,D,20230209,000000,45.57,45.81,44.32,44.47,536502,0
+TDW.US,D,20230210,000000,44.87,45.51,44.59,45.28,647268,0
+TDW.US,D,20230213,000000,44.67,45.25,43.56,45.07,426063,0
+TDW.US,D,20230214,000000,44.54,46.32,44.0301,46.01,611734,0
+TDW.US,D,20230215,000000,45.58,46.34,44.7789,45.96,524917,0
+TDW.US,D,20230216,000000,45.7,47.12,45.04,45.06,827516,0
+TDW.US,D,20230217,000000,44.43,45.75,43.72,44.01,603481,0
+TDW.US,D,20230221,000000,43.76,44.2999,42.48,42.87,810903,0
+TDW.US,D,20230222,000000,42.53,43.08,40.88,41.49,870932,0
+TDW.US,D,20230223,000000,42.76,43.96,42.525,43.39,1457684,0
+TDW.US,D,20230224,000000,42.63,44.15,42.155,43.81,1031876,0
+TDW.US,D,20230227,000000,43.81,45.48,43.5,45.25,840235,0
+TDW.US,D,20230228,000000,46.27,51.65,46.2,48.84,1519154,0
+TDW.US,D,20230301,000000,48.81,49.32,47.56,48.88,750291,0
+TDW.US,D,20230302,000000,48.51,49.0886,47.36,48.04,589632,0
+TDW.US,D,20230303,000000,47.57,49.72,47.45,49.5,743615,0
+TDW.US,D,20230306,000000,49.06,49.5799,48.08,48.94,708142,0
+TDW.US,D,20230307,000000,50.13,51.88,50,51.78,1436358,0
+TDW.US,D,20230308,000000,51.57,51.71,48.94,50.44,950686,0
+TDW.US,D,20230309,000000,50.34,51.37,47.11,47.11,749377,0
+TDW.US,D,20230310,000000,47.36,48.35,45.5385,45.84,724989,0
+TDW.US,D,20230313,000000,44.16,44.98,42.45,42.71,1265196,0
+TDW.US,D,20230314,000000,43.09,45.29,42.8657,43.4,696213,0
+TDW.US,D,20230315,000000,40.82,41.29,38.32,39.27,1507995,0
+TDW.US,D,20230316,000000,38.55,40.14,38.52,39.81,994473,0
+TDW.US,D,20230317,000000,39.74,39.97,37.76,39.71,1584105,0
+TDW.US,D,20230320,000000,40,41.26,39.75,40.93,784489,0
+TDW.US,D,20230321,000000,43,43.59,41.89,43.22,1085594,0
+TDW.US,D,20230322,000000,43.33,43.72,41.49,41.74,802992,0
+TDW.US,D,20230323,000000,42.06,43.09,40.395,41.12,971480,0
+TDW.US,D,20230324,000000,39.71,40.9,39.36,40.5,745467,0
+TDW.US,D,20230327,000000,41,42.69,40.67,42.51,826825,0
+TDW.US,D,20230328,000000,41.99,44.31,41.99,44.29,621330,0
+TDW.US,D,20230329,000000,44.68,45.84,44.2,45.8,969494,0
+TDW.US,D,20230330,000000,46.32,46.32,44.25,44.61,658254,0
+TDW.US,D,20230331,000000,44.63,45.16,43.91,44.08,709823,0
+TDW.US,D,20230403,000000,47,48.18,45.15,46.29,1160988,0
+TDW.US,D,20230404,000000,46.24,46.59,43,44,571987,0
+TDW.US,D,20230405,000000,43.79,44.37,42.88,43.46,509526,0
+TDW.US,D,20230406,000000,43.24,43.53,42.61,43.32,434821,0
+TDW.US,D,20230410,000000,43.34,44.48,43.34,43.86,479454,0
+TDW.US,D,20230411,000000,43.86,44.435,43.165,43.79,485918,0
+TDW.US,D,20230412,000000,44,46.06,43.43,45.68,495203,0
+TDW.US,D,20230413,000000,45.9,46.71,45.6075,46.3,594654,0
+TDW.US,D,20230414,000000,46.43,46.9,45.42,45.97,399107,0
+TDW.US,D,20230417,000000,46,46.94,45.82,46.92,386071,0
+TDW.US,D,20230418,000000,46.64,47.4,46.17,46.68,512248,0
+TDW.US,D,20230419,000000,46.31,47.41,45.98,47.05,736714,0
+TDW.US,D,20230420,000000,46.44,46.69,44.89,45.72,610289,0
+TDW.US,D,20230421,000000,45.58,45.66,43.81,44.49,521246,0
+TDW.US,D,20230424,000000,44.48,46.44,44.24,46.04,352601,0
+TDW.US,D,20230425,000000,44.99,45.065,43.261,43.75,523729,0
+TDW.US,D,20230426,000000,43.75,44.52,42.53,42.88,614951,0
+TDW.US,D,20230427,000000,42.69,44.41,42.6,44.24,518906,0
+TDW.US,D,20230428,000000,44.24,45.48,43.91,45.03,664597,0
+TDW.US,D,20230501,000000,44.23,45.37,43.85,44.78,528315,0
+TDW.US,D,20230502,000000,43.99,44.34,40.28,40.4,859621,0
+TDW.US,D,20230503,000000,39.59,40.84,39.41,39.6,847291,0
+TDW.US,D,20230504,000000,39.72,41.785,39.53,41.3,846196,0
+TDW.US,D,20230505,000000,42.99,43.76,42.62,43.19,428538,0
+TDW.US,D,20230508,000000,43.77,44.25,42.635,42.81,770692,0
+TDW.US,D,20230509,000000,42,45.87,40.65,45.32,943309,0
+TDW.US,D,20230510,000000,45.56,47.11,43.9,46.83,672161,0
+TDW.US,D,20230511,000000,46.12,46.39,43.83,44.44,452375,0
+TDW.US,D,20230512,000000,44.9,45.65,44.1,44.42,385777,0
+TDW.US,D,20230515,000000,44.99,45.46,44.59,44.72,347371,0
+TDW.US,D,20230516,000000,44.43,45.369,43.72,43.85,318807,0
+TDW.US,D,20230517,000000,44.49,44.805,42.61,44.67,699143,0
+TDW.US,D,20230518,000000,44.3,45.06,43.16,44.78,371912,0
+TDW.US,D,20230519,000000,45.52,45.5854,44.1014,45.05,354781,0
+TDW.US,D,20230522,000000,45.43,49.25,45.3086,47.92,923561,0
+TDW.US,D,20230523,000000,47.99,48.57,47.015,48.01,781706,0
+TDW.US,D,20230524,000000,48.38,49.68,47.3475,49,517317,0
+TDW.US,D,20230525,000000,48,48,46.4,47.31,368327,0
+TDW.US,D,20230526,000000,47.86,48.35,46.26,47.01,444126,0
+TDW.US,D,20230530,000000,46.06,46.3972,44.92,45.98,508517,0
+TDW.US,D,20230531,000000,45.2,45.8,44.51,44.81,488477,0
+TDW.US,D,20230601,000000,44.89,48.14,44.89,47.58,638026,0
+TDW.US,D,20230602,000000,49.04,50.16,48.29,49.94,481324,0
+TDW.US,D,20230605,000000,50.73,50.73,48.97,49.59,472525,0
+TDW.US,D,20230606,000000,48.72,50.38,48.36,48.48,614637,0
+TDW.US,D,20230607,000000,48.52,50.01,48.52,48.7,483823,0
+TDW.US,D,20230608,000000,48.59,50.25,48,48.65,547688,0
+TDW.US,D,20230609,000000,48.46,48.81,47.47,47.7,628522,0
+TDW.US,D,20230612,000000,46.66,46.92,44.72,44.83,1114609,0
+TDW.US,D,20230613,000000,45.61,46.29,43.74,43.74,1139195,0
+TDW.US,D,20230614,000000,44.01,44.17,42.77,43.82,895418,0
+TDW.US,D,20230615,000000,43.9,44.08,42.6238,43.99,815310,0
+TDW.US,D,20230616,000000,44.75,45.21,43.475,43.51,674172,0
+TDW.US,D,20230620,000000,43.53,46.0128,43.15,45.63,764983,0
+TDW.US,D,20230621,000000,46.18,49.32,45.88,47.84,1410886,0
+TDW.US,D,20230622,000000,47.67,48.59,47.1,48.13,753688,0
+TDW.US,D,20230623,000000,46.92,47.07,46.05,46.72,2296751,0
+TDW.US,D,20230626,000000,46.86,48.37,46.25,47.03,376515,0
+TDW.US,D,20230627,000000,47.11,47.99,46.53,47.34,545749,0
+TDW.US,D,20230628,000000,47.3,48.41,46.41,47.89,443089,0
+TDW.US,D,20230629,000000,48.71,50.815,48.0901,50.34,951118,0
+TDW.US,D,20230630,000000,50.91,55.76,50.815,55.44,1671194,0
+TDW.US,D,20230703,000000,55.58,56.19,53.685,54.09,573115,0
+TDW.US,D,20230705,000000,54.54,55.03,53.57,54.32,573528,0
+TDW.US,D,20230706,000000,53.96,54.485,52.15,54.36,721542,0
+TDW.US,D,20230707,000000,55.11,59.66,54.9,58.61,2130283,0
+TDW.US,D,20230710,000000,58.22,59.85,58.07,58.74,995663,0
+TDW.US,D,20230711,000000,59,59.69,58.2,59.25,804999,0
+TDW.US,D,20230712,000000,59.94,60.27,57.875,58.69,715462,0
+TDW.US,D,20230713,000000,58.69,60,58.69,59.65,814324,0
+TDW.US,D,20230714,000000,60.28,61.31,59.26,59.8,1393670,0
+TDW.US,D,20230717,000000,59.6,60.41,59.25,59.44,637147,0
+TDW.US,D,20230718,000000,59.61,61.97,59.34,60.7,1085544,0
+TDW.US,D,20230719,000000,59.84,60.1418,57.74,58.87,1085562,0
+TDW.US,D,20230720,000000,59.58,59.58,58.2,58.43,555177,0
+TDW.US,D,20230721,000000,58.52,58.68,57.58,58.46,762394,0
+TDW.US,D,20230724,000000,58.35,58.95,57.7404,58.48,875892,0
+TDW.US,D,20230725,000000,58.24,59.605,58,59.3,965909,0
+TDW.US,D,20230726,000000,58.58,61.08,58.407,60.09,978940,0
+TDW.US,D,20230727,000000,60.66,60.72,57.71,58.48,824161,0
+TDW.US,D,20230728,000000,58.65,62.59,58.225,61.96,1188439,0
+TDW.US,D,20230731,000000,62.79,63.42,61.93,63.11,844602,0
+TDW.US,D,20230801,000000,62.89,62.89,61.51,62.35,602404,0
+TDW.US,D,20230802,000000,62,62.99,61.09,62.73,710980,0
+TDW.US,D,20230803,000000,64,65.79,63.6,64.75,1223909,0
+TDW.US,D,20230804,000000,64.8,65.68,63.845,64.14,685601,0
+TDW.US,D,20230807,000000,64.6,64.62,61.78,62.48,1114704,0
+TDW.US,D,20230808,000000,57.3,65.75,56.211,63.42,1951074,0
+TDW.US,D,20230809,000000,64.06,67.2,63.54,64.47,1130613,0
+TDW.US,D,20230810,000000,64.15,64.775,61.865,62.99,936590,0
+TDW.US,D,20230811,000000,62.92,63.79,62.64,63.29,737064,0
+TDW.US,D,20230814,000000,63.85,64.19,61.96,62.72,630329,0
+TDW.US,D,20230815,000000,62.3,62.84,61.96,62.27,420101,0
+TDW.US,D,20230816,000000,62.22,62.72,61.01,61.09,1004957,0
+TDW.US,D,20230817,000000,62.08,62.08,59.13,59.49,1015771,0
+TDW.US,D,20230818,000000,58.93,61.525,58.5,61.42,846378,0
+TDW.US,D,20230821,000000,61.57,62.2665,60.3,61.17,416233,0
+TDW.US,D,20230822,000000,61.17,62.03,60.92,61.52,421247,0
+TDW.US,D,20230823,000000,60.5,63.98,59.6254,63.05,874050,0
+TDW.US,D,20230824,000000,62.76,63.4,61.75,61.78,572442,0
+TDW.US,D,20230825,000000,61.95,62.1574,60.26,61.13,548245,0
+TDW.US,D,20230828,000000,61.09,62.57,60.71,60.76,490282,0
+TDW.US,D,20230829,000000,60.88,62.01,59.74,61.44,531987,0
+TDW.US,D,20230830,000000,61.43,63.7,61.43,63.07,643788,0
+TDW.US,D,20230831,000000,63.61,66.26,63.25,65.03,1416968,0
+TDW.US,D,20230901,000000,66.26,68.8638,66.14,67.68,951126,0
+TDW.US,D,20230905,000000,69,70,67.4205,67.97,1067176,0
+TDW.US,D,20230906,000000,67.5,69.7799,66.46,67.85,929851,0
+TDW.US,D,20230907,000000,67.62,68.745,66.57,66.88,689348,0
+TDW.US,D,20230908,000000,66.87,69.33,66.28,69.02,899285,0
+TDW.US,D,20230911,000000,69.94,71.14,69.285,70.56,979373,0
+TDW.US,D,20230912,000000,70.9,73.16,70.58,70.87,804152,0
+TDW.US,D,20230913,000000,70.87,71.4399,67.47,68.1,1244104,0
+TDW.US,D,20230914,000000,69,70.75,67.72,68.69,915232,0
+TDW.US,D,20230915,000000,68.76,68.76,66.7201,67.6,1615262,0
+TDW.US,D,20230918,000000,67.98,69,67.13,67.35,732167,0
+TDW.US,D,20230919,000000,68.52,68.89,65.39,65.53,1191626,0
+TDW.US,D,20230920,000000,66,67.77,65.925,66.79,620352,0
+TDW.US,D,20230921,000000,66.63,67.0724,64.46,65.27,864888,0
+TDW.US,D,20230922,000000,65.66,67.2399,65.66,65.91,446805,0
+TDW.US,D,20230925,000000,65.35,67.08,65.095,66.3,468419,0
+TDW.US,D,20230926,000000,65.8,68.565,65.8,67.94,786626,0
+TDW.US,D,20230927,000000,69.13,73.06,69.02,72.99,1070742,0
+TDW.US,D,20230928,000000,72.5,73.55,71.14,72.28,1059530,0
+TDW.US,D,20230929,000000,72.5,72.5,69.69,71.07,939768,0
+TDW.US,D,20231002,000000,71.08,71.5,67.18,67.43,911514,0
+TDW.US,D,20231003,000000,66.84,68.3003,66.15,68.23,781287,0
+TDW.US,D,20231004,000000,67,67.45,63.04,63.55,1351134,0
+TDW.US,D,20231005,000000,62.6,65.35,62.1511,65.27,1073042,0
+TDW.US,D,20231006,000000,65.32,67.67,64.7383,66.34,602090,0
+TDW.US,D,20231009,000000,68.03,69.7,67.87,68.74,860361,0
+TDW.US,D,20231010,000000,68.55,69.61,67.85,68.87,470492,0
+TDW.US,D,20231011,000000,68.16,70.72,67.95,70.47,460587,0
+TDW.US,D,20231012,000000,70.9,71.1799,66.86,68.05,635742,0
+TDW.US,D,20231013,000000,69.64,70.77,68.38,69.43,525162,0
+TDW.US,D,20231016,000000,69.43,70.18,66.82,67.06,738525,0
+TDW.US,D,20231017,000000,66.95,69.01,66.1839,68.8,881471,0
+TDW.US,D,20231018,000000,69.34,72.5,69.21,70.99,1350842,0
+TDW.US,D,20231019,000000,70.33,71.77,70.19,71.44,665219,0
+TDW.US,D,20231020,000000,70.95,71.18,68.3,70.42,907955,0
+TDW.US,D,20231023,000000,69.82,69.82,67.71,69.37,688302,0
+TDW.US,D,20231024,000000,70.02,70.415,68.96,69.91,449651,0
+TDW.US,D,20231025,000000,70.17,70.88,68.47,69.11,857552,0
+TDW.US,D,20231026,000000,68.55,69,66.68,68.16,514291,0
+TDW.US,D,20231027,000000,68.5,69.17,67.39,68.58,522717,0
+TDW.US,D,20231030,000000,69.04,69.69,66.58,67.93,694218,0
+TDW.US,D,20231031,000000,67.78,68.88,66.95,68.35,590310,0
+TDW.US,D,20231101,000000,69.15,70.76,68.44,69.13,916025,0
+TDW.US,D,20231102,000000,69.84,71.32,69.84,70.93,737373,0
+TDW.US,D,20231103,000000,71.05,71.35,69.38,70.42,718282,0
+TDW.US,D,20231106,000000,71.29,72.06,68.045,68.08,977364,0
+TDW.US,D,20231107,000000,65.8,66.45,58.62,59.57,3578354,0
+TDW.US,D,20231108,000000,59.17,60.51,57.61,59.55,1779196,0
+TDW.US,D,20231109,000000,60.19,61.34,59.8434,59.93,955917,0
+TDW.US,D,20231110,000000,60.82,61.61,59.66,60.35,982023,0
+TDW.US,D,20231113,000000,60.35,60.6699,59.4,60.63,566988,0
+TDW.US,D,20231114,000000,60.94,61.8,60.315,60.75,777670,0
+TDW.US,D,20231115,000000,60.36,61.41,57.22,57.32,1339941,0
+TDW.US,D,20231116,000000,56.54,57.83,54.7,56.21,1819008,0
+TDW.US,D,20231117,000000,57.39,58.24,57.09,57.77,868614,0
+TDW.US,D,20231120,000000,58.71,59.62,56.785,56.98,800273,0
+TDW.US,D,20231121,000000,56.33,57.495,56.1,56.5,578533,0
+TDW.US,D,20231122,000000,55,57.23,54.53,56.87,564153,0
+TDW.US,D,20231124,000000,57.06,58.41,57.06,58.13,340831,0
+TDW.US,D,20231127,000000,57.88,58.66,57.16,58.42,530461,0
+TDW.US,D,20231128,000000,58.9,58.95,57.62,58,606287,0
+TDW.US,D,20231129,000000,58.47,59.4,58.17,58.67,762901,0
+TDW.US,D,20231130,000000,59.36,61.27,58.29,60.08,895824,0
+TDW.US,D,20231201,000000,59.7,62.59,59.48,61.75,882647,0
+TDW.US,D,20231204,000000,60.9,61.8,60.17,60.54,678542,0
+TDW.US,D,20231205,000000,60.63,61.675,59.96,60.01,795502,0
+TDW.US,D,20231206,000000,59.54,60.35,56.74,56.78,1283785,0
+TDW.US,D,20231207,000000,57.11,58.15,56.36,58.1,717568,0
+TDW.US,D,20231208,000000,58.4,59.78,58.4,58.79,417246,0
+TDW.US,D,20231211,000000,58.86,59.58,58.3,58.86,388041,0
+TDW.US,D,20231212,000000,57.94,58.07,56.21,56.97,696877,0
+TDW.US,D,20231213,000000,56.92,58.85,55.93,58.69,867024,0
+TDW.US,D,20231214,000000,59.98,62.67,59.72,62.66,1047061,0
+TDW.US,D,20231215,000000,63.89,64.72,62.23,63.55,1534145,0
+TDW.US,D,20231218,000000,64.5,66.23,64.42,65.51,718437,0
+TDW.US,D,20231219,000000,66,68.485,66,68.23,983966,0
+TDW.US,D,20231220,000000,68.31,70.09,68.065,68.35,1063438,0
+TDW.US,D,20231221,000000,68.9,71.46,68.12,71.3,972936,0
+TDW.US,D,20231222,000000,71.82,71.9,69.71,71.29,690263,0
+TDW.US,D,20231226,000000,72.58,76.68,72.09,76.07,965849,0
+TDW.US,D,20231227,000000,76.11,77.53,75.485,75.74,1034455,0
+TDW.US,D,20231228,000000,75,75.15,72.01,72.9,933929,0
+TDW.US,D,20231229,000000,73.04,73.63,71.69,72.11,824342,0
+TDW.US,D,20240102,000000,72.52,72.98,69.64,70.21,604325,0
+TDW.US,D,20240103,000000,70.46,71.0099,69.32,69.33,680551,0
+TDW.US,D,20240104,000000,69.94,70.38,67.18,67.41,568293,0
+TDW.US,D,20240105,000000,68.02,69.92,67.71,69.43,524066,0
+TDW.US,D,20240108,000000,68.01,68.59,65.18,68.56,893101,0
+TDW.US,D,20240109,000000,68.1,68.3,65.9,66.4,673316,0
+TDW.US,D,20240110,000000,66.5,66.75,64.38,64.82,647797,0
+TDW.US,D,20240111,000000,64.8,66.06,63.28,65.13,663943,0
+TDW.US,D,20240112,000000,66.88,67.98,64.19,65.7,689167,0
+TDW.US,D,20240116,000000,65.5,66.54,65.1,65.38,569396,0
+TDW.US,D,20240117,000000,64.43,67.85,64.4,67.68,787136,0
+TDW.US,D,20240118,000000,68.4,69.08,66.7782,68.36,618754,0
+TDW.US,D,20240119,000000,68.82,69.1,67.57,68.31,653207,0
+TDW.US,D,20240122,000000,68.57,70.69,68.02,70.56,710850,0
+TDW.US,D,20240123,000000,70.59,72.7,70.27,71.29,888733,0
+TDW.US,D,20240124,000000,72.19,73.61,71.545,73.35,749674,0
+TDW.US,D,20240125,000000,74.13,74.75,72.455,73.69,570258,0
+TDW.US,D,20240126,000000,73.76,74.98,72.61,73.75,526454,0
+TDW.US,D,20240129,000000,73.67,73.89,71.9723,73.41,478139,0
+TDW.US,D,20240130,000000,70.25,70.25,65.75,69.38,1513980,0
+TDW.US,D,20240131,000000,69.41,69.41,67.15,67.19,651777,0
+TDW.US,D,20240201,000000,68.45,68.98,66.68,68.33,561459,0
+TDW.US,D,20240202,000000,67.99,68.5,65.16,65.57,682872,0
+TDW.US,D,20240205,000000,65.29,65.55,63.41,65.08,549752,0
+TDW.US,D,20240206,000000,65.71,66.86,65.52,66.16,624199,0
+TDW.US,D,20240207,000000,66.2,66.79,64.75,65.39,471688,0
+TDW.US,D,20240208,000000,65.39,68.07,65,67.87,508434,0
+TDW.US,D,20240209,000000,68.2,68.29,66.63,67.51,353430,0
+TDW.US,D,20240212,000000,67.97,69.4,67.965,68.69,430721,0
+TDW.US,D,20240213,000000,67.98,68.925,66.25,67.87,477426,0
+TDW.US,D,20240214,000000,69.41,69.42,67.545,68.22,480165,0
+TDW.US,D,20240215,000000,68.71,70.175,67.8,69.55,722395,0
+TDW.US,D,20240216,000000,69.3,69.32,67.57,67.96,569364,0
+TDW.US,D,20240220,000000,67.35,68.88,66.3,68.77,486884,0
+TDW.US,D,20240221,000000,68.99,71.18,68.6,70.06,414225,0
+TDW.US,D,20240222,000000,70.8,73.53,70.09,73.03,831804,0
+TDW.US,D,20240223,000000,72.2,73.72,70.56,72.92,559202,0
+TDW.US,D,20240226,000000,72.52,74.1,71.91,73.88,608630,0
+TDW.US,D,20240227,000000,74.48,74.48,71.375,71.9,539170,0
+TDW.US,D,20240228,000000,71.35,72.49,69.6,70.37,536625,0
+TDW.US,D,20240229,000000,71.57,72.3,69.625,70.03,1349868,0
+TDW.US,D,20240301,000000,73.29,83.15,72.96,80.09,2823431,0
+TDW.US,D,20240304,000000,81.04,85.5387,80.62,81.99,1884899,0
+TDW.US,D,20240305,000000,81.03,84.77,80.35,82.26,1109648,0
+TDW.US,D,20240306,000000,85.19,86.99,78.9,79.32,1778457,0
+TDW.US,D,20240307,000000,79.86,82.03,78.62,79.69,1013791,0
+TDW.US,D,20240308,000000,79.35,81.65,79.35,81.45,762448,0
+TDW.US,D,20240311,000000,80.79,83.092,78.942,81.1,744215,0
+TDW.US,D,20240312,000000,80.91,83.27,80.41,82.67,620925,0
+TDW.US,D,20240313,000000,83.66,86.53,83.44,86.26,1063732,0
+TDW.US,D,20240314,000000,86.71,86.83,82.79,85.29,1112538,0
+TDW.US,D,20240315,000000,85.03,87.2499,84.57,87.03,1181055,0
+TDW.US,D,20240318,000000,87.79,88.67,86.4001,87.55,794712,0
+TDW.US,D,20240319,000000,88.35,91.27,88.35,90.1,1276673,0
+TDW.US,D,20240320,000000,88.54,89.74,87.51,88.65,882357,0
+TDW.US,D,20240321,000000,89,90.24,88.04,89.85,635076,0
+TDW.US,D,20240322,000000,90.61,92.15,89.58,90.87,465037,0
+TDW.US,D,20240325,000000,91.02,92.38,90.04,91.79,524352,0
+TDW.US,D,20240326,000000,92,92.8086,89.74,91.05,690306,0
+TDW.US,D,20240327,000000,90.68,92.29,90.68,92.2,511049,0
+TDW.US,D,20240328,000000,92.68,93.15,91.4,92,908229,0
+TDW.US,D,20240401,000000,92.38,95.155,91.325,93.8,604203,0
+TDW.US,D,20240402,000000,94.43,95.34,92.2,94.76,916322,0
+TDW.US,D,20240403,000000,95.7,101.1,95.45,98.74,1236447,0
+TDW.US,D,20240404,000000,98.16,98.78,96.6601,98.02,1185501,0
+TDW.US,D,20240405,000000,98.49,99.28,97.02,98.7,1150269,0
+TDW.US,D,20240408,000000,99.31,100.35,96.71,98.59,590714,0
+TDW.US,D,20240409,000000,98.86,99.61,95.39,97.09,503434,0
+TDW.US,D,20240410,000000,96.36,100.0599,95.14,99.13,568179,0
+TDW.US,D,20240411,000000,98.83,99.12,96.9,98.21,525300,0
+TDW.US,D,20240412,000000,99.53,99.9999,95.672,96.89,694440,0
+TDW.US,D,20240415,000000,97.08,98.57,93.11,93.63,741477,0
+TDW.US,D,20240416,000000,92.71,93.425,90.55,92.2,568958,0
+TDW.US,D,20240417,000000,92.59,93.145,90.028,90.06,446294,0
+TDW.US,D,20240418,000000,90.61,91.75,88.69,88.78,575495,0
+TDW.US,D,20240419,000000,88.5,90.33,88,89.59,646265,0
+TDW.US,D,20240422,000000,89.22,90.32,87.57,89.26,679062,0
+TDW.US,D,20240423,000000,88.62,94.11,87.57,94.07,798747,0
+TDW.US,D,20240424,000000,93.79,95.04,91.66,92.67,396915,0
+TDW.US,D,20240425,000000,92.27,94.49,91.0935,93.22,495304,0
+TDW.US,D,20240426,000000,93.23,95.87,92.58,95.72,453472,0
+TDW.US,D,20240429,000000,95.24,97.16,94.13,96.08,480589,0
+TDW.US,D,20240430,000000,95.71,95.71,90.72,91.85,642253,0
+TDW.US,D,20240501,000000,91.8,93.67,90.955,91.42,802124,0
+TDW.US,D,20240502,000000,92.13,94.99,92,93.89,897890,0
+TDW.US,D,20240503,000000,100,107.45,98.04,106.51,2550797,0
+TDW.US,D,20240506,000000,107.95,109.66,106.575,107.29,753852,0
+TDW.US,D,20240507,000000,107.31,111.4225,107.31,108.83,922027,0
+TDW.US,D,20240508,000000,107.62,109.32,106.51,107.14,843286,0
+TDW.US,D,20240509,000000,107.52,109.46,106.36,106.97,947256,0
+TDW.US,D,20240510,000000,107,108.1,104.43,104.76,804049,0
+TDW.US,D,20240513,000000,105,105.51,102.36,103.26,652313,0
+TDW.US,D,20240514,000000,103.23,106.74,102.41,106.55,738697,0
+TDW.US,D,20240515,000000,107.35,108.84,105,108.11,660735,0
+TDW.US,D,20240516,000000,107.78,108,105.83,106.73,570543,0
+TDW.US,D,20240517,000000,107.75,107.75,104.5,105.5,626213,0
+TDW.US,D,20240520,000000,105.7,107.97,105.475,107.32,448193,0
+TDW.US,D,20240521,000000,107.13,110.06,106.47,107.07,754418,0
+TDW.US,D,20240522,000000,106.68,107.17,101.27,102.53,859872,0
+TDW.US,D,20240523,000000,103.54,104.48,101.74,102.07,468531,0
+TDW.US,D,20240524,000000,103.04,104.395,102.41,102.8,378362,0
+TDW.US,D,20240528,000000,104.15,106.645,103.5,105.73,554981,0
+TDW.US,D,20240529,000000,104.99,105.345,102.13,102.6,431819,0
+TDW.US,D,20240530,000000,102,104.19,102,103.04,313979,0
+TDW.US,D,20240531,000000,103.52,104.88,101.73,103.33,627194,0
+TDW.US,D,20240603,000000,103.83,104.04,96.13,96.39,1044228,0
+TDW.US,D,20240604,000000,95.1,95.55,91,93.13,1408669,0
+TDW.US,D,20240605,000000,92.96,94.73,92.14,93.98,533153,0
+TDW.US,D,20240606,000000,94.02,95.11,93.56,94.44,654292,0
+TDW.US,D,20240607,000000,94.17,96.62,93.39,93.48,741294,0
+TDW.US,D,20240610,000000,100.45,108.01,99.16,105.86,3150346,0
+TDW.US,D,20240611,000000,104.1,105.69,102.47,103.03,1369176,0
+TDW.US,D,20240612,000000,105.49,107.36,103.09,105.73,1383683,0
+TDW.US,D,20240613,000000,105.48,106.19,100.88,104.04,752470,0
+TDW.US,D,20240614,000000,102.32,102.83,95.21,96.99,1346427,0
+TDW.US,D,20240617,000000,97.01,97.84,95.61,96.4,1099440,0
+TDW.US,D,20240618,000000,95.92,98.4999,95.2,95.71,1106293,0
+TDW.US,D,20240620,000000,96.41,98.77,94.69,95.43,1115138,0
+TDW.US,D,20240621,000000,95.36,95.9,92.33,94.31,9904905,0
+TDW.US,D,20240624,000000,94.56,97.62,94.31,95.25,1038582,0
+TDW.US,D,20240625,000000,94.3,94.915,91.6,92.19,1203226,0
+TDW.US,D,20240626,000000,92.24,93.19,91.18,93.19,773809,0
+TDW.US,D,20240627,000000,93.86,95.06,93.05,94.22,740559,0
+TDW.US,D,20240628,000000,95.34,96.7592,94.34,95.21,1412774,0
+TDW.US,D,20240701,000000,95.94,95.94,91.23,91.7,878122,0
+TDW.US,D,20240702,000000,92.5,94.86,92.45,94.66,692170,0
+TDW.US,D,20240703,000000,94.86,96.8483,94.7,95.26,371135,0
+TDW.US,D,20240705,000000,96.06,96.06,93,94.11,505492,0
+TDW.US,D,20240708,000000,94.02,95.15,92.71,94.8,520087,0
+TDW.US,D,20240709,000000,93.78,95,92.24,92.28,690824,0
+TDW.US,D,20240710,000000,92.31,93.79,91.83,93.46,471964,0
+TDW.US,D,20240711,000000,94.2,97.5,93.061,97.16,768387,0
+TDW.US,D,20240712,000000,98.29,100.17,98.02,99.43,866204,0
+TDW.US,D,20240715,000000,100.59,105.85,99.74,104.88,1032218,0
+TDW.US,D,20240716,000000,104.79,107.18,104.01,106.47,784305,0
+TDW.US,D,20240717,000000,106.2,108.4399,100.64,100.68,916173,0
+TDW.US,D,20240718,000000,101.53,103.19,100.5837,102.48,681649,0
+TDW.US,D,20240719,000000,102.05,106.5,100.17,103.95,802536,0
+TDW.US,D,20240722,000000,103.38,105.3195,102.74,104.65,512671,0
+TDW.US,D,20240723,000000,104.17,105.285,102.37,103.44,597569,0
+TDW.US,D,20240724,000000,103.45,105.13,99.74,99.84,716782,0
+TDW.US,D,20240725,000000,99.93,102.21,96.9,100.06,840627,0
+TDW.US,D,20240726,000000,102.39,102.39,97,98.31,632698,0
+TDW.US,D,20240729,000000,98.76,99.54,95.49,95.89,495022,0
+TDW.US,D,20240730,000000,95.55,97.35,94.24,95.54,630322,0
+TDW.US,D,20240731,000000,97.63,100.18,96.875,98.96,535299,0
+TDW.US,D,20240801,000000,97.6,98.7,92,94.51,887948,0
+TDW.US,D,20240802,000000,90.89,91.76,86.5709,87.54,1156586,0
+TDW.US,D,20240805,000000,82.21,86.0944,80.71,84.59,872458,0
+TDW.US,D,20240806,000000,85.96,89.26,84.37,88.15,1154595,0
+TDW.US,D,20240807,000000,83.01,89,81.29,84.94,2130402,0
+TDW.US,D,20240808,000000,86.81,87.85,85.045,87.3,861876,0
+TDW.US,D,20240809,000000,87.04,87.135,84.56,84.6,782491,0
+TDW.US,D,20240812,000000,84.81,87.35,84.81,86.21,560130,0
+TDW.US,D,20240813,000000,86.99,87.26,84.5001,85.14,421602,0
+TDW.US,D,20240814,000000,86.09,87,83.71,85.3,703811,0
+TDW.US,D,20240815,000000,87,90,86.61,88.62,645359,0
+TDW.US,D,20240816,000000,88.2,89.845,87.515,89.24,494132,0
+TDW.US,D,20240819,000000,89.74,90.19,88.5,89.49,473941,0
+TDW.US,D,20240820,000000,89.26,89.8799,85.6,85.69,370684,0
+TDW.US,D,20240821,000000,87.02,87.34,85.57,86.09,654570,0
+TDW.US,D,20240822,000000,86.38,86.545,84.04,84.37,584553,0
+TDW.US,D,20240823,000000,87.04,88.81,86,88.63,748574,0
+TDW.US,D,20240826,000000,90.38,91.4,88.015,90.37,1221117,0
+TDW.US,D,20240827,000000,89.84,90.45,88.14,89.66,508920,0
+TDW.US,D,20240828,000000,88.22,89.15,87.18,88.56,540014,0
+TDW.US,D,20240829,000000,89.95,90.49,88.24,88.31,413826,0
+TDW.US,D,20240830,000000,87.79,88.73,87.455,88.7,459717,0
+TDW.US,D,20240903,000000,87,87.345,78.14,80.63,1566744,0
+TDW.US,D,20240904,000000,81.13,81.31,78.74,79.66,1225376,0
+TDW.US,D,20240905,000000,80.46,81,78.09,78.24,1032832,0
+TDW.US,D,20240906,000000,77.74,78.675,74.36,74.43,1341530,0
+TDW.US,D,20240909,000000,74.51,75.08,73.29,73.4,1087947,0
+TDW.US,D,20240910,000000,73.18,73.18,67.74,69.32,1776548,0
+TDW.US,D,20240911,000000,69.99,70.89,67.94,70.15,1000883,0
+TDW.US,D,20240912,000000,70.3,72.8,68.85,70.68,593891,0
+TDW.US,D,20240913,000000,71.48,73.728,71.2305,71.48,913014,0
+TDW.US,D,20240916,000000,72.82,74.21,72.17,73.95,893504,0
+TDW.US,D,20240917,000000,74.63,75.64,73.87,74.58,651652,0
+TDW.US,D,20240918,000000,74.49,75.97,72.84,73.3,886663,0
+TDW.US,D,20240919,000000,76.32,76.76,74.415,75.5,863933,0
+TDW.US,D,20240920,000000,76.06,76.8,74.525,75.68,2425494,0
+TDW.US,D,20240923,000000,75.75,77.64,75.01,76.72,685155,0
+TDW.US,D,20240924,000000,79.03,79.43,76.45,77.38,854790,0
+TDW.US,D,20240925,000000,76.53,77.1,73.09,73.71,855543,0
+TDW.US,D,20240926,000000,72.12,72.68,68.79,70.11,1699945,0
+TDW.US,D,20240927,000000,71.22,72.4,70.7,71.79,1005342,0
+TDW.US,D,20240930,000000,71.275,72.97,70.85,71.79,1054635,0
+TDW.US,D,20241001,000000,71.13,74.54,71.13,73.31,1086475,0
+TDW.US,D,20241002,000000,73.8,74.565,71.39,71.42,833062,0
+TDW.US,D,20241003,000000,71.1,72.52,70.51,72,802285,0
+TDW.US,D,20241004,000000,73.22,73.31,70.76,71.25,1042599,0
+TDW.US,D,20241007,000000,71.25,71.25,69.09,70.3,1054716,0
+TDW.US,D,20241008,000000,69.16,70.01,67.71,69.49,1046715,0
+TDW.US,D,20241009,000000,68.74,69.06,67.23,67.42,873054,0
+TDW.US,D,20241010,000000,68.05,68.31,66.37,68.08,1333041,0
+TDW.US,D,20241011,000000,67.31,68.9,67.27,67.88,821157,0
+TDW.US,D,20241014,000000,66.75,67.18,65.42,66.15,1111340,0
+TDW.US,D,20241015,000000,64.6,64.781,63.15,63.19,1327432,0
+TDW.US,D,20241016,000000,63.89,64.25,63.14,63.43,1198072,0
+TDW.US,D,20241017,000000,63.05,63.85,62.28,63.75,1239938,0
+TDW.US,D,20241018,000000,63.7,63.79,61.77,62.17,1092851,0
+TDW.US,D,20241021,000000,62.5,63.51,61,63.03,1201458,0
+TDW.US,D,20241022,000000,63.25,64.3,62.43,63.47,936516,0
+TDW.US,D,20241023,000000,62.58,63.59,61.12,61.8,1016693,0
+TDW.US,D,20241024,000000,62.4,62.55,59.87,61.59,1165745,0
+TDW.US,D,20241025,000000,62.37,62.37,60.15,61.02,1044407,0
+TDW.US,D,20241028,000000,59.52,61.42,59.23,61.15,728611,0
+TDW.US,D,20241029,000000,60.8,61.65,60.17,60.33,628528,0
+TDW.US,D,20241030,000000,60.81,61.54,59.63,59.76,890315,0
+TDW.US,D,20241031,000000,60.195,60.8,59.425,60.07,1017401,0
+TDW.US,D,20241101,000000,60.29,60.52,58.53,58.82,1008637,0
+TDW.US,D,20241104,000000,59.27,60.93,59.25,59.77,802223,0
+TDW.US,D,20241105,000000,59.89,60.76,58.93,60.7,678721,0
+TDW.US,D,20241106,000000,63.49,65.66,62.275,65.18,1408959,0
+TDW.US,D,20241107,000000,65.5,65.76,63.3948,64.15,1349734,0
+TDW.US,D,20241108,000000,57.69,58.79,54.562,56.07,3397132,0
+TDW.US,D,20241111,000000,55.45,56.55,53.73,55.07,1799508,0
+TDW.US,D,20241112,000000,55.03,56.16,53.975,54.39,1464710,0
+TDW.US,D,20241113,000000,54.21,54.67,52.86,53.11,937720,0
+TDW.US,D,20241114,000000,53.295,53.84,52.61,53.19,1144995,0
+TDW.US,D,20241115,000000,53.345,53.54,50.69,50.73,1034238,0
+TDW.US,D,20241118,000000,51.64,52.46,50.33,50.97,688757,0
+TDW.US,D,20241119,000000,50.25,51.53,50.14,50.68,813315,0
+TDW.US,D,20241120,000000,50.58,50.83,49.86,50.44,1076510,0
+TDW.US,D,20241121,000000,51.5,52.93,50.35,52.53,1151445,0
+TDW.US,D,20241122,000000,52.64,54.35,52.41,53.52,878380,0
+TDW.US,D,20241125,000000,53.75,54.27,52.05,52.16,863634,0
+TDW.US,D,20241126,000000,52.25,52.25,49.835,50.17,761070,0
+TDW.US,D,20241127,000000,50.32,51.655,50.18,50.27,624237,0
+TDW.US,D,20241129,000000,50.6,51.969,50.57,51.72,427672,0
+TDW.US,D,20241202,000000,51.72,52.75,51.37,51.42,1037190,0
+TDW.US,D,20241203,000000,52.1,52.3,51.1001,51.83,837469,0
+TDW.US,D,20241204,000000,51.685,51.73,48.99,49.76,1027746,0
+TDW.US,D,20241205,000000,49.775,50.31,49.41,49.9,580203,0
+TDW.US,D,20241206,000000,49.78,49.78,46.5,47,1206202,0
+TDW.US,D,20241209,000000,48.17,48.88,47.22,47.37,1482331,0
+TDW.US,D,20241210,000000,47.37,48.23,46.91,47.16,977769,0
+TDW.US,D,20241211,000000,47.535,49.74,47.01,49.33,1623077,0
+TDW.US,D,20241212,000000,49.31,49.45,47.76,48.29,606746,0
+TDW.US,D,20241213,000000,48.39,48.41,47.19,47.63,830254,0
+TDW.US,D,20241216,000000,47.25,47.97,46.82,47.05,766089,0
+TDW.US,D,20241217,000000,49.665,52.95,47.94,52.54,2383458,0
+TDW.US,D,20241218,000000,52.68,54,48.85,49.42,1742591,0
+TDW.US,D,20241219,000000,50.99,51.94,48.495,48.68,1186377,0
+TDW.US,D,20241220,000000,48.625,50.92,47.77,49,3822265,0
+TDW.US,D,20241223,000000,49.385,50.58,48.79,50.31,1205275,0
+TDW.US,D,20241224,000000,50.4,50.7299,48.8296,50.14,491762,0
+TDW.US,D,20241226,000000,50.275,51.06,49.15,50.85,701820,0
+TDW.US,D,20241227,000000,50.5,51.81,50.04,51.47,858442,0
+TDW.US,D,20241230,000000,51.5,54.35,51,53.2,1854483,0
+TDW.US,D,20241231,000000,53.115,55.35,53.08,54.71,1757603,0
+TDW.US,D,20250102,000000,56.415,57.22,55,55.73,1113507,0
+TDW.US,D,20250103,000000,55.945,56.78,54.3834,56.46,1062206,0
+TDW.US,D,20250106,000000,56.7,59.16,56.1401,56.43,1267334,0
+TDW.US,D,20250107,000000,57.02,58.53,56.25,57.69,869414,0
+TDW.US,D,20250108,000000,56.25,56.59,55.23,55.84,851133,0
+TDW.US,D,20250110,000000,57.35,58.35,55.28,55.46,1348774,0
+TDW.US,D,20250113,000000,55.46,56.41,54.46,55.08,1177760,0
+TDW.US,D,20250114,000000,54.66,55.6,52.17,54.65,1232556,0
+TDW.US,D,20250115,000000,54.8,57.56,54.35,56.51,1023430,0
+TDW.US,D,20250116,000000,56.09,56.82,54.77,55.37,872275,0
+TDW.US,D,20250117,000000,55.75,56.2,53.74,55.7,1084158,0
+TDW.US,D,20250121,000000,56.62,56.6379,54.75,55.96,721862,0
+TDW.US,D,20250122,000000,55.56,57.7876,54.411,55.05,1398225,0
+TDW.US,D,20250123,000000,55.42,55.93,54.7,55.51,738474,0
+TDW.US,D,20250124,000000,55.51,56.4,54.7929,55.28,897983,0
+TDW.US,D,20250127,000000,54.95,56.76,54.27,55.01,991585,0
+TDW.US,D,20250128,000000,55.04,55.62,52.6668,53.26,936367,0
+TDW.US,D,20250129,000000,53.26,54.077,52.6401,53.61,884265,0
+TDW.US,D,20250130,000000,54.365,55.55,53.095,55.46,745653,0
+TDW.US,D,20250131,000000,55.49,56,53.51,55.11,1001213,0
+TDW.US,D,20250203,000000,53.64,54.255,52.15,52.27,1025212,0
+TDW.US,D,20250204,000000,52.675,55.26,51.45,54.93,1004377,0
+TDW.US,D,20250205,000000,55.225,55.45,53.19,55.07,825293,0
+TDW.US,D,20250206,000000,55.275,56.33,52.92,53.88,1023802,0
+TDW.US,D,20250207,000000,54.01,55.44,53.4686,53.75,719539,0
+TDW.US,D,20250210,000000,54.26,56.15,54.06,55.84,656520,0
+TDW.US,D,20250211,000000,56.24,56.35,54.75,54.91,736917,0
+TDW.US,D,20250212,000000,54.03,54.9,53.07,53.41,621294,0
+TDW.US,D,20250213,000000,53.41,54.49,52.9,54.4,637739,0
+TDW.US,D,20250214,000000,54.9,55.8176,53.9,54.39,560687,0
+TDW.US,D,20250218,000000,54.61,55.93,53.655,55.26,1103763,0
+TDW.US,D,20250219,000000,55.185,55.2045,52.691,52.79,746351,0
+TDW.US,D,20250220,000000,52.85,53.01,50.42,51.43,1538663,0
+TDW.US,D,20250221,000000,52.45,52.45,49.58,50.46,1411457,0
+TDW.US,D,20250224,000000,50.4,50.95,49.56,50.08,1098023,0
+TDW.US,D,20250225,000000,50.22,50.79,47.57,47.84,981023,0
+TDW.US,D,20250226,000000,48.15,48.37,47.48,47.84,1164481,0
+TDW.US,D,20250227,000000,48.125,50.21,48,48.6,1768907,0
+TDW.US,D,20250228,000000,50.33,50.455,43.32,45.62,3524388,0
+TDW.US,D,20250303,000000,45.7,46.07,40.06,40.65,3328321,0
+TDW.US,D,20250304,000000,39.55,42.9899,38.65,42.29,2423935,0
+TDW.US,D,20250305,000000,41.95,42.5045,40.1001,40.77,1953339,0
+TDW.US,D,20250306,000000,40.1,41.36,39.78,41,1526503,0
+TDW.US,D,20250307,000000,41.5,44.78,41.41,43.15,1629303,0
+TDW.US,D,20250310,000000,43.15,43.305,39.58,40.35,1837017,0
+TDW.US,D,20250311,000000,40.72,41.99,40,40.65,1161671,0
+TDW.US,D,20250312,000000,41.025,41.67,40.24,40.24,714767,0
+TDW.US,D,20250313,000000,40.63,41.3,39.66,39.93,818054,0
+TDW.US,D,20250314,000000,40.0076,41.28,40,40.41,1789574,0
+TDW.US,D,20250317,000000,40.7,41.61,40.37,41.45,985437,0
+TDW.US,D,20250318,000000,41.82,41.9881,40.79,41.33,1089836,0
+TDW.US,D,20250319,000000,41.56,43.13,41.43,42.33,1278275,0
+TDW.US,D,20250320,000000,41.755,43.17,41.51,42.91,900833,0
+TDW.US,D,20250321,000000,42.5,42.965,41.89,42.07,2565484,0
+TDW.US,D,20250324,000000,42.65,44.25,42.38,44.04,1097695,0
+TDW.US,D,20250325,000000,44.1,45.115,42.97,43.51,1235315,0
+TDW.US,D,20250326,000000,44.14,45.36,43.98,44.49,796929,0
+TDW.US,D,20250327,000000,44.34,45.13,43.65,44.19,591596,0
+TDW.US,D,20250328,000000,43.775,44.54,42.79,43.46,839568,0
+TDW.US,D,20250331,000000,42.475,43.86,41.82,42.27,937576,0
+TDW.US,D,20250401,000000,42.445,43.43,42.2,42.96,665253,0
+TDW.US,D,20250402,000000,42.55,43.65,42.2,43.31,647464,0
+TDW.US,D,20250403,000000,40,40.69,36.74,37.76,2128791,0
+TDW.US,D,20250404,000000,35.405,35.89,33.185,34.78,2256453,0
+TDW.US,D,20250407,000000,33.8,37.72,33,35.48,1850840,0
+TDW.US,D,20250408,000000,36.77,37.08,32.37,32.83,1859006,0
+TDW.US,D,20250409,000000,31.76,37.2,31.17,36.66,2855336,0
+TDW.US,D,20250410,000000,35.04,35.26,32.8,33.68,1589426,0
+TDW.US,D,20250411,000000,33.755,35.44,33.28,35.34,1032651,0
+TDW.US,D,20250414,000000,35.54,35.87,33.44,33.76,1490276,0
+TDW.US,D,20250415,000000,33.43,34.16,32.155,32.31,1271443,0
+TDW.US,D,20250416,000000,32.34,33.37,32.21,32.27,989677,0
+TDW.US,D,20250417,000000,33.235,34.85,33.01,34.27,929473,0
+TDW.US,D,20250421,000000,33.64,33.64,32.21,33.24,821982,0
+TDW.US,D,20250422,000000,33.71,34.199,32.64,33.83,760226,0
+TDW.US,D,20250423,000000,34.755,35.69,33.38,34.08,1081101,0
+TDW.US,D,20250424,000000,34.565,36.2025,34.02,36.04,1031167,0
+TDW.US,D,20250425,000000,35.32,36.445,34.76,36.35,743778,0
+TDW.US,D,20250428,000000,36.31,36.9238,36.11,36.58,688064,0
+TDW.US,D,20250429,000000,36.525,37.755,36.15,37.62,1256136,0
+TDW.US,D,20250430,000000,36.74,37.25,35.5,36.19,1022156,0
+TDW.US,D,20250501,000000,36.305,38.03,36.03,37.37,1330683,0
+TDW.US,D,20250502,000000,38.03,38.8,37.4101,38.49,1126056,0
+TDW.US,D,20250505,000000,37.63,38.96,37.32,38.01,871236,0
+TDW.US,D,20250506,000000,44.41,44.5,40.19,40.23,1681674,0
+TDW.US,D,20250507,000000,40.68,40.685,38.98,39.43,1005069,0
+TDW.US,D,20250508,000000,39.965,41.94,39.965,41.13,957215,0
+TDW.US,D,20250509,000000,41.76,42.76,41.27,41.45,1274942,0
+TDW.US,D,20250512,000000,43.915,44.85,42.36,42.81,941480,0
+TDW.US,D,20250513,000000,43.285,43.46,42.43,42.45,726143,0
+TDW.US,D,20250514,000000,42,43.99,41.78,42.55,700093,0
+TDW.US,D,20250515,000000,41.8,41.94,40.64,41.92,624444,0
+TDW.US,D,20250516,000000,42.2,42.4067,41.3,41.84,618167,0
+TDW.US,D,20250519,000000,41.16,41.48,40.21,40.58,658975,0
+TDW.US,D,20250520,000000,40.71,41.57,40.3,41.04,542004,0
+TDW.US,D,20250521,000000,41.031,41.41,39.71,39.73,519067,0
+TDW.US,D,20250522,000000,39.22,39.55,38.24,39.41,692788,0
+TDW.US,D,20250523,000000,38.43,39.66,38.34,39.46,549742,0
+TDW.US,D,20250527,000000,40.05,41.5275,39.48,41.33,1123687,0
+TDW.US,D,20250528,000000,41.775,42.04,40.89,41.03,642383,0
+TDW.US,D,20250529,000000,41.485,42.05,40.74,41.18,430873,0
+TDW.US,D,20250530,000000,40.995,40.995,39.56,39.71,809075,0
+TDW.US,D,20250602,000000,40.875,41.09,40,40.26,630959,0
+TDW.US,D,20250603,000000,40.29,43.5,39.9,42.73,927965,0
+TDW.US,D,20250604,000000,42.83,43.93,41.89,42.1,771965,0
+TDW.US,D,20250605,000000,42.34,42.6683,41.5169,42.23,776596,0
+TDW.US,D,20250606,000000,42.64,43.91,42.64,43.43,583349,0
+TDW.US,D,20250609,000000,44.46,46.64,43.88,45.51,1304942,0
+TDW.US,D,20250610,000000,46.71,48.4,45.6701,47.59,1680738,0
+TDW.US,D,20250611,000000,48.25,48.5,47.09,48.13,975528,0
+TDW.US,D,20250612,000000,47.13,48.26,46.33,48.22,731548,0
+TDW.US,D,20250613,000000,49.115,50.1,47.655,48.26,780371,0
+TDW.US,D,20250616,000000,47.91,48.275,46.42,47.5,916284,0
+TDW.US,D,20250617,000000,48.24,48.6,47.07,47.08,685959,0
+TDW.US,D,20250618,000000,46.76,47.7513,46.3,47.05,806085,0
+TDW.US,D,20250620,000000,47.4,47.54,45.9,46.5,1858965,0
+TDW.US,D,20250623,000000,46.6,46.77,44.36,44.82,1220244,0
+TDW.US,D,20250624,000000,44.23,45.27,44.11,44.84,862071,0
+TDW.US,D,20250625,000000,44.615,45.81,44.12,44.9,664132,0
+TDW.US,D,20250626,000000,45.27,46.79,45.27,46.66,836593,0
+TDW.US,D,20250627,000000,46.7,48.53,46.45,46.81,1601741,0
+TDW.US,D,20250630,000000,46.83,47,46,46.13,821616,0
+TDW.US,D,20250701,000000,46.215,48.55,45.18,47.7,845652,0
+TDW.US,D,20250702,000000,48.25,48.84,47.49,47.72,1188999,0
+TDW.US,D,20250703,000000,47.78,48.28,46.995,48.11,472978,0
+TDW.US,D,20250707,000000,47.48,49.3799,47.4124,48.21,757721,0
+TDW.US,D,20250708,000000,48.46,51.87,48.36,51.83,1755878,0
+TDW.US,D,20250709,000000,52.04,52.4,50.74,51.55,769070,0
+TDW.US,D,20250710,000000,50.5626,53.475,50.5626,53.03,757933,0
+TDW.US,D,20250711,000000,52.47,53.45,52.405,52.61,602035,0
+TDW.US,D,20250714,000000,50.8489,51.68,50.2,50.38,725381,0
+TDW.US,D,20250715,000000,50.666,50.82,48.57,48.66,876954,0
+TDW.US,D,20250716,000000,48.565,48.71,46.15,46.32,1036734,0
+TDW.US,D,20250717,000000,45.95,48.74,45.71,48.62,981576,0
+TDW.US,D,20250718,000000,49.265,49.67,47.48,47.93,645855,0
+TDW.US,D,20250721,000000,48.6,49.18,47.78,48.03,685418,0
+TDW.US,D,20250722,000000,47.98,49.69,47.98,49.32,574052,0
+TDW.US,D,20250723,000000,50.075,52.05,49.82,51.65,619149,0
+TDW.US,D,20250724,000000,50.86,52.87,50.82,51.82,709350,0
+TDW.US,D,20250725,000000,51.72,52.25,50.99,51.89,368272,0
+TDW.US,D,20250728,000000,52.5,53.065,52,52.93,489111,0
+TDW.US,D,20250729,000000,52.74,53.095,51.84,52.56,683336,0
+TDW.US,D,20250730,000000,52.17,52.24,50.59,50.93,1536522,0
+TDW.US,D,20250731,000000,49.8592,51.01,49.51,50.01,865925,0
+TDW.US,D,20250801,000000,49.24,49.565,47.025,47.53,931628,0
+TDW.US,D,20250804,000000,47.54,49.03,47.21,48.91,950869,0
+TDW.US,D,20250805,000000,55,64.07,54.505,63.19,4518058,0
+TDW.US,D,20250806,000000,62.61,64,60.97,61.66,1445001,0
+TDW.US,D,20250807,000000,62.98,63.4968,56.15,56.88,1672111,0
+TDW.US,D,20250808,000000,57.46,57.85,56.28,57.41,695612,0
+TDW.US,D,20250811,000000,57.61,57.98,54.58,54.84,971057,0
+TDW.US,D,20250812,000000,55.64,56.4,54.65,55.49,793526,0
+TDW.US,D,20250813,000000,55.87,56.43,54.22,56.22,1167474,0
+TDW.US,D,20250814,000000,55.84,57.29,54.735,55.84,863622,0
+TDW.US,D,20250815,000000,55.91,56.735,55.4,56.04,507563,0
+TDW.US,D,20250818,000000,56.4,58.79,55.794,58.52,746359,0
+TDW.US,D,20250819,000000,58.39,59.07,55.9,56.58,630342,0
+TDW.US,D,20250820,000000,56.665,57,55.6944,55.91,578513,0
+TDW.US,D,20250821,000000,56,58.46,55.39,57.95,522739,0
+TDW.US,D,20250822,000000,58.56,61.74,58.09,60.83,1250766,0
+TDW.US,D,20250825,000000,60.1,60.39,59.265,59.8,928816,0
+TDW.US,D,20250826,000000,59.41,60.04,58.91,59.34,482701,0
+TDW.US,D,20250827,000000,59.31,61.51,59.01,60.72,581905,0
+TDW.US,D,20250828,000000,61.04,61.25,59.48,60.08,504009,0
+TDW.US,D,20250829,000000,60.095,60.7286,59.62,60.2,443854,0
+TDW.US,D,20250902,000000,59.46,60.4285,58.41,58.75,618145,0
+TDW.US,D,20250903,000000,58.07,59.41,55.91,56.47,1018773,0
+TDW.US,D,20250904,000000,55.6998,57.95,55.6998,57.2,553560,0
+TDW.US,D,20250905,000000,56.5,58.12,55.72,57.73,813040,0
+TDW.US,D,20250908,000000,57.99,59.07,56.985,59.07,705621,0
+TDW.US,D,20250909,000000,59.37,60.3,58.24,58.32,581307,0
+TDW.US,D,20250910,000000,58.5,60.075,58.37,60,600054,0
+TDW.US,D,20250911,000000,59.303,60.58,59.11,59.49,462930,0
+TDW.US,D,20250912,000000,59.58,60,58.7338,59.21,386042,0
+TDW.US,D,20250915,000000,59.63,60.21,58.33,58.63,505205,0
+TDW.US,D,20250916,000000,58.02,58.7,56.475,57.08,911892,0
+TDW.US,D,20250917,000000,57.12,59.66,56.6,57.05,679380,0
+TDW.US,D,20250918,000000,57.76,58.07,56.55,57.26,587627,0
+TDW.US,D,20250919,000000,56.625,57.77,55.7,55.98,1387327,0
+TDW.US,D,20250922,000000,55.26,55.67,54.45,54.67,649879,0
+TDW.US,D,20250923,000000,55.275,57.4,55.17,55.24,753004,0
+TDW.US,D,20250924,000000,55.835,57.11,55.71,56.34,521252,0
+TDW.US,D,20250925,000000,55.975,58.98,55.4701,58.54,1037352,0
+TDW.US,D,20250926,000000,58.75,59.645,56.24,57.58,782549,0
+TDW.US,D,20250929,000000,57.59,57.795,53.1022,53.93,1074644,0
+TDW.US,D,20250930,000000,53.395,53.67,52.335,53.33,776950,0
+TDW.US,D,20251001,000000,53.005,54.826154,52.92,54.8,520920,0
+TDW.US,D,20251002,000000,54.55,54.55,52.53,52.73,742553,0
+TDW.US,D,20251003,000000,53.115,54.028,52.93,53.31,838021,0
+TDW.US,D,20251006,000000,53.56,54.755,53.4,53.7,716691,0
+TDW.US,D,20251007,000000,53.95,54.94,53.58,54,887413,0
+TDW.US,D,20251008,000000,54,54.24,52.21,52.96,583726,0
+TDW.US,D,20251009,000000,53.07,53.4,50.4,51.08,833875,0
+TDW.US,D,20251010,000000,51.19,51.44,47.96,47.98,820010,0
+TDW.US,D,20251013,000000,48.975,49.63,48,49.63,749450,0
+TDW.US,D,20251014,000000,48.13,49.98,47.7801,49.43,515774,0
+TDW.US,D,20251015,000000,49.705,51,49.705,50.46,599756,0
+TDW.US,D,20251016,000000,50.7,50.86,47.95,49.02,728699,0
+TDW.US,D,20251017,000000,48.525,49.22,47.9,48.3,463715,0
+TDW.US,D,20251020,000000,47.62,48.53,46.65,47.78,927024,0
+TDW.US,D,20251021,000000,48.51,48.65,47.1,47.29,609553,0
+TDW.US,D,20251022,000000,48.0278,48.75,47.255,48.12,629960,0
+TDW.US,D,20251023,000000,49.8799,51.81,49.55,51.42,1013290,0
+TDW.US,D,20251024,000000,51.51,51.98,49.145,49.31,1157446,0
+TDW.US,D,20251027,000000,49.97,50.55,48.42,48.68,525627,0
+TDW.US,D,20251028,000000,48.535,49.07,47.595,48.67,556059,0
+TDW.US,D,20251029,000000,49.02,50.15,48.1,49.4,635357,0
+TDW.US,D,20251030,000000,48.92,51.2,48.47,50.44,646549,0
+TDW.US,D,20251031,000000,50.55,50.68,49.49,50.59,627122,0
+TDW.US,D,20251103,000000,50.5,52.85,49.704,51.87,1071259,0
+TDW.US,D,20251104,000000,50.64,51.22,49.71,50.85,619280,0
+TDW.US,D,20251105,000000,50.78,52.34,50.19,51.2,452744,0
+TDW.US,D,20251106,000000,51.41,51.9006,50.19,50.95,639550,0
+TDW.US,D,20251107,000000,50.52,53.12,49.79,52.9,946947,0
+TDW.US,D,20251110,000000,54.11,55.29,52.68,54.68,1391961,0
+TDW.US,D,20251111,000000,52.81,59.43,52.4919,58.92,2384008,0
+TDW.US,D,20251112,000000,57.6,58,54.3909,54.69,1467077,0
+TDW.US,D,20251113,000000,55.39,58.35,55.09,57.46,1182890,0
+TDW.US,D,20251114,000000,56.22,59.4973,55.538,58.77,859406,0
+TDW.US,D,20251117,000000,59.2,59.6,56.1001,56.51,807324,0
+TDW.US,D,20251118,000000,55.775,58.17,55.71,57.18,526326,0
+TDW.US,D,20251119,000000,55.51,57.01,54.63,55.97,520490,0
+TDW.US,D,20251120,000000,56.195,57.14,52.14,52.4,1243161,0
+TDW.US,D,20251121,000000,52.255,54.01,50.87,53.75,920610,0
+TDW.US,D,20251124,000000,53.19,53.87,51.94,53.44,785043,0
+TDW.US,D,20251125,000000,53.9,53.9,50.06,52.19,854845,0
+TDW.US,D,20251126,000000,52.215,53.03,50.26,52.66,1162317,0
+TDW.US,D,20251128,000000,52.435,54.43,52.435,54.02,415768,0
+TDW.US,D,20251201,000000,53.79,55.355,53.565,54.87,537822,0
+TDW.US,D,20251202,000000,54.975,54.975,53.38,54.64,439722,0
+TDW.US,D,20251203,000000,55.04,59.8,55.04,59.75,1039240,0
+TDW.US,D,20251204,000000,59.925,60.22,58.5,59.5,620502,0
+TDW.US,D,20251205,000000,59.66,60.28,57.51,57.63,619890,0
+TDW.US,D,20251208,000000,57.05,58.38,56.49,57.05,457733,0
+TDW.US,D,20251209,000000,57.115,58.83,56.77,58.19,413002,0
+TDW.US,D,20251210,000000,58.19,58.6716,56.611,57.16,692141,0
+TDW.US,D,20251211,000000,56.71,58.28,56.71,57.76,515747,0
+TDW.US,D,20251212,000000,58.045,58.24,55.36,55.72,822281,0
+TDW.US,D,20251215,000000,55.995,56.5,54.27,56.48,787725,0
+TDW.US,D,20251216,000000,55.255,55.435,52.26,52.79,803343,0
+TDW.US,D,20251217,000000,53,53.67,51.84,53.18,890714,0
+TDW.US,D,20251218,000000,53.32,53.32,50.4,50.5,1045621,0
+TDW.US,D,20251219,000000,50.635,51.3399,49.54,50.35,1527305,0
+TDW.US,D,20251222,000000,51.435,52.315,50.85,51.25,546563,0
+TDW.US,D,20251223,000000,51.25,51.6,50.5812,51.07,332561,0
+TDW.US,D,20251224,000000,50.77,51.14,50.5,50.78,149065,0
+TDW.US,D,20251226,000000,51,51.05,49.95,50.33,306652,0
+TDW.US,D,20251229,000000,50.35,51.14,50.3,50.46,409863,0
+TDW.US,D,20251230,000000,50.9,51.39,50.5275,50.75,495643,0
+TDW.US,D,20251231,000000,50.6529,51.24,50.23,50.51,496079,0
+TDW.US,D,20260102,000000,50.9,52.635,49.92,52.23,503091,0
+TDW.US,D,20260105,000000,54.475,55.07,51.4425,51.96,880374,0
+TDW.US,D,20260106,000000,52.375,54.83,51.765,53.26,601909,0
+TDW.US,D,20260107,000000,53.475,53.7,52.12,52.92,501265,0
+TDW.US,D,20260108,000000,52.52,57.38,52.5,56.7,1136684,0
+TDW.US,D,20260109,000000,57.66,57.8,55.99,56.5,545353,0
+TDW.US,D,20260112,000000,56.675,58.39,55.93,57.25,751420,0
+TDW.US,D,20260113,000000,57.745,58.27,56.79,56.85,460726,0
+TDW.US,D,20260114,000000,57.86,59.84,57.8067,58.99,766086,0
+TDW.US,D,20260115,000000,58.6227,58.7,57.72,58.36,523944,0
+TDW.US,D,20260116,000000,58.47,58.915,57.42,57.45,496137,0
+TDW.US,D,20260120,000000,56.35,57.76,56.06,56.77,601901,0
+TDW.US,D,20260121,000000,57.635,59.73,57.635,59.58,780429,0
+TDW.US,D,20260122,000000,59.74,60.5,58.78,59.29,627411,0
+TDW.US,D,20260123,000000,60.48,61.97,59.8,60.38,893909,0
+TDW.US,D,20260126,000000,61.91,62.64,61.258,61.69,740456,0
+TDW.US,D,20260127,000000,62.18,64.3,62.125,63.42,733215,0
+TDW.US,D,20260128,000000,63.96,64.8771,59.57,60.96,1019565,0
+TDW.US,D,20260129,000000,63,64.01,60.7,62.47,669178,0
+TDW.US,D,20260130,000000,61.225,63.34,60.53,62.49,913116,0
+TDW.US,D,20260202,000000,60.28,65.14,60.05,64.64,1017538,0
+TDW.US,D,20260203,000000,64.85,66.3149,63.25,65.35,726530,0
+TDW.US,D,20260204,000000,65.82,67.9177,65.39,67.49,712315,0
+TDW.US,D,20260205,000000,66.51,66.64,62.1,63.36,730067,0
+TDW.US,D,20260206,000000,63,66.77,62.824,66.35,769680,0
+TDW.US,D,20260209,000000,67.52,68.23,66.28,67.61,669389,0
+TDW.US,D,20260210,000000,68.29,69.12,66.47,68.59,499260,0
+TDW.US,D,20260211,000000,69.46,71.25,68.73,71.16,762919,0
+TDW.US,D,20260212,000000,71.01,71.565,66.3,67.58,724075,0
+TDW.US,D,20260213,000000,68.185,70.521,66.23,69.93,611835,0
+TDW.US,D,20260217,000000,70.44,70.94,68.07,69.9,993059,0
+TDW.US,D,20260218,000000,71,72.18,70.28,71.44,730713,0
diff --git a/daily/us/nyse stocks/2/tdy.us.txt b/daily/us/nyse stocks/2/tdy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46e0ca7c6a3b19a691993552917e41bd0e236b96
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDY.US,D,20050225,000000,30.65,31.35,30.36,31.09,127000,0
+TDY.US,D,20050228,000000,30.85,31.19,30.32,30.58,125900,0
+TDY.US,D,20050301,000000,30.7,31.57,30.7,31.33,220200,0
+TDY.US,D,20050302,000000,33,33.5,31.59,31.75,374500,0
+TDY.US,D,20050303,000000,32.25,32.27,31.15,31.3,207300,0
+TDY.US,D,20050304,000000,31.45,32.65,31.4,32.25,217400,0
+TDY.US,D,20050307,000000,32.66,33.45,32.05,32.15,308700,0
+TDY.US,D,20050308,000000,32.21,32.5,32.09,32.24,176100,0
+TDY.US,D,20050309,000000,32,32.24,31.86,31.92,296400,0
+TDY.US,D,20050310,000000,31.87,32.14,31.46,31.68,171000,0
+TDY.US,D,20050311,000000,31.87,31.87,31.5,31.5,147100,0
+TDY.US,D,20050314,000000,31.44,31.9,31.44,31.68,128400,0
+TDY.US,D,20050315,000000,31.68,31.75,31.15,31.24,189100,0
+TDY.US,D,20050316,000000,31.15,31.66,30.71,31.2,182800,0
+TDY.US,D,20050317,000000,31.25,32.3,31.17,32.29,251100,0
+TDY.US,D,20050318,000000,32.34,32.35,31.99,32.05,391300,0
+TDY.US,D,20050321,000000,31.95,32.45,31.84,32.35,188100,0
+TDY.US,D,20050322,000000,32.43,32.49,31.55,31.64,182300,0
+TDY.US,D,20050323,000000,31.59,31.72,31.09,31.1,110300,0
+TDY.US,D,20050324,000000,30.85,31.4,30.79,30.79,155400,0
+TDY.US,D,20050328,000000,30.79,31.79,30.75,31.55,138700,0
+TDY.US,D,20050329,000000,31.4,32,30.67,30.75,149200,0
+TDY.US,D,20050330,000000,30.51,31.99,30.51,31.99,128600,0
+TDY.US,D,20050331,000000,32.15,32.15,31.2,31.3,215600,0
+TDY.US,D,20050401,000000,31.15,31.55,30.39,30.81,188600,0
+TDY.US,D,20050404,000000,30.92,31.92,30.85,31.65,151800,0
+TDY.US,D,20050405,000000,31.57,31.88,31.45,31.7,149600,0
+TDY.US,D,20050406,000000,31.7,32.12,31.27,31.27,163800,0
+TDY.US,D,20050407,000000,31.32,31.39,30.98,31.14,152600,0
+TDY.US,D,20050408,000000,31.11,31.14,30.3,30.43,121300,0
+TDY.US,D,20050411,000000,30.55,30.55,29.61,30.27,185800,0
+TDY.US,D,20050412,000000,30.52,31.49,30.05,31.32,208500,0
+TDY.US,D,20050413,000000,31.32,31.41,30.36,30.47,126700,0
+TDY.US,D,20050414,000000,30.65,30.73,29.59,29.6,117000,0
+TDY.US,D,20050415,000000,29.6,29.6,27.09,27.2,470900,0
+TDY.US,D,20050418,000000,26,27.25,25.42,27.25,609500,0
+TDY.US,D,20050419,000000,27.25,28.46,27,28.36,369200,0
+TDY.US,D,20050420,000000,28.35,28.57,27.82,28.03,257900,0
+TDY.US,D,20050421,000000,28.1,28.8,28.05,28.53,164600,0
+TDY.US,D,20050422,000000,28.48,28.48,26.85,27.13,239900,0
+TDY.US,D,20050425,000000,27.4,28.45,27.2,28.29,227800,0
+TDY.US,D,20050426,000000,28.05,28.05,26.74,27.13,214900,0
+TDY.US,D,20050427,000000,29,30.04,28.5,29.35,632800,0
+TDY.US,D,20050428,000000,28.85,29.82,28.78,29.3,305300,0
+TDY.US,D,20050429,000000,29.6,30.65,29.49,30.42,322400,0
+TDY.US,D,20050502,000000,30.39,31.01,29.8,30,317500,0
+TDY.US,D,20050503,000000,29.96,30.9,29.96,30.49,249800,0
+TDY.US,D,20050504,000000,30.7,31.4,30.63,31.32,198900,0
+TDY.US,D,20050505,000000,31.19,31.34,30.43,30.9,142000,0
+TDY.US,D,20050506,000000,31.15,31.39,30.81,31.13,75400,0
+TDY.US,D,20050509,000000,31.1,31.84,30.75,31.84,145500,0
+TDY.US,D,20050510,000000,31.63,31.66,30.75,30.86,182600,0
+TDY.US,D,20050511,000000,31.15,31.39,30.47,31.29,111700,0
+TDY.US,D,20050512,000000,31.2,31.52,30.26,30.7,205200,0
+TDY.US,D,20050513,000000,30.75,30.84,29.82,30.19,109700,0
+TDY.US,D,20050516,000000,30.25,31.22,30.1,31.22,156800,0
+TDY.US,D,20050517,000000,31.1,31.56,30.52,31.45,172500,0
+TDY.US,D,20050518,000000,31.65,32.29,31.64,32.15,145400,0
+TDY.US,D,20050519,000000,32.15,32.15,31.52,31.92,95300,0
+TDY.US,D,20050520,000000,31.87,31.9,31.34,31.9,66000,0
+TDY.US,D,20050523,000000,31.86,31.9,31.16,31.43,129000,0
+TDY.US,D,20050524,000000,31.42,31.55,30.79,31.43,116200,0
+TDY.US,D,20050525,000000,31.25,31.26,30.45,30.55,134000,0
+TDY.US,D,20050526,000000,30.7,31.36,30.58,31.34,77300,0
+TDY.US,D,20050527,000000,31.23,31.27,30.75,31,104500,0
+TDY.US,D,20050531,000000,30.99,31.66,30.86,31.62,157700,0
+TDY.US,D,20050601,000000,31.66,32.05,31.35,31.87,114600,0
+TDY.US,D,20050602,000000,31.82,31.9,31.17,31.35,124900,0
+TDY.US,D,20050603,000000,31.31,31.72,30.68,31.05,101200,0
+TDY.US,D,20050606,000000,31.14,31.58,30.77,31.58,63600,0
+TDY.US,D,20050607,000000,31.83,33.14,31.7,32.29,252900,0
+TDY.US,D,20050608,000000,32.65,32.79,32.25,32.52,196000,0
+TDY.US,D,20050609,000000,32.56,32.75,32.15,32.68,90200,0
+TDY.US,D,20050610,000000,32.66,32.7,32.35,32.54,71300,0
+TDY.US,D,20050613,000000,32.52,32.95,32.2,32.93,154600,0
+TDY.US,D,20050614,000000,33.04,34.39,32.95,34.39,420900,0
+TDY.US,D,20050615,000000,35,35,33.86,34.24,232900,0
+TDY.US,D,20050616,000000,34.24,34.61,33.89,34.59,129400,0
+TDY.US,D,20050617,000000,34.93,34.93,33.92,33.93,196500,0
+TDY.US,D,20050620,000000,33.86,33.86,33.35,33.5,140300,0
+TDY.US,D,20050621,000000,33.61,33.61,32.81,33.44,185700,0
+TDY.US,D,20050622,000000,33.56,33.85,33,33.75,121700,0
+TDY.US,D,20050623,000000,33.7,33.75,33.28,33.28,111600,0
+TDY.US,D,20050624,000000,33.1,33.1,31.49,31.85,209900,0
+TDY.US,D,20050627,000000,31.88,32.25,31.29,32.25,143100,0
+TDY.US,D,20050628,000000,32.35,33.03,32.33,32.82,200200,0
+TDY.US,D,20050629,000000,32.84,32.84,32.42,32.68,68000,0
+TDY.US,D,20050630,000000,32.69,32.75,32.4,32.58,133400,0
+TDY.US,D,20050701,000000,32.66,33.24,32.43,33.18,113400,0
+TDY.US,D,20050705,000000,33.19,34.02,32.9,33.83,175000,0
+TDY.US,D,20050706,000000,33.81,33.83,33.12,33.18,107500,0
+TDY.US,D,20050707,000000,32.68,33.23,32.22,33.2,124500,0
+TDY.US,D,20050708,000000,33.2,34.9,32.93,34.47,158800,0
+TDY.US,D,20050711,000000,34.47,35.25,34.32,34.65,126000,0
+TDY.US,D,20050712,000000,34.6,34.75,33.84,34.1,90100,0
+TDY.US,D,20050713,000000,34.1,34.14,33.45,34.05,67000,0
+TDY.US,D,20050714,000000,34.6,34.77,33.24,34.05,115400,0
+TDY.US,D,20050715,000000,33.67,34.01,33.25,33.95,59300,0
+TDY.US,D,20050718,000000,33.85,33.95,33.08,33.47,103800,0
+TDY.US,D,20050719,000000,33.6,34.42,33.6,34.35,73100,0
+TDY.US,D,20050720,000000,34.2,35.15,34,35.15,69300,0
+TDY.US,D,20050721,000000,35.2,35.2,34.25,34.35,106400,0
+TDY.US,D,20050722,000000,34.5,34.85,34.09,34.85,132500,0
+TDY.US,D,20050725,000000,34.85,35.05,34.09,34.3,59400,0
+TDY.US,D,20050726,000000,34.55,34.82,33.55,34.67,135100,0
+TDY.US,D,20050727,000000,34.8,35,34.27,35,124000,0
+TDY.US,D,20050728,000000,37.25,38.49,36.4,38.34,339400,0
+TDY.US,D,20050729,000000,38.34,39.43,37.89,37.95,340500,0
+TDY.US,D,20050801,000000,38.9,39.54,37.93,39,263300,0
+TDY.US,D,20050802,000000,39.1,39.27,38.42,38.77,197200,0
+TDY.US,D,20050803,000000,38.78,38.78,37.94,37.94,141900,0
+TDY.US,D,20050804,000000,37.77,37.88,37.11,37.5,128100,0
+TDY.US,D,20050805,000000,37.55,37.55,36.67,37.12,98700,0
+TDY.US,D,20050808,000000,37.3,37.3,36.6,36.8,102300,0
+TDY.US,D,20050809,000000,36.89,37.24,36.44,36.74,71000,0
+TDY.US,D,20050810,000000,36.95,37.23,35.8,36.75,202000,0
+TDY.US,D,20050811,000000,36.68,37.5,36.03,37.25,122300,0
+TDY.US,D,20050812,000000,37.09,37.09,36.21,36.42,104200,0
+TDY.US,D,20050815,000000,36.36,37.61,35.94,37.49,92800,0
+TDY.US,D,20050816,000000,37.49,37.49,36.5,36.6,83200,0
+TDY.US,D,20050817,000000,36.61,36.83,36.09,36.1,113000,0
+TDY.US,D,20050818,000000,36.1,36.47,35.75,36.3,73900,0
+TDY.US,D,20050819,000000,36.29,36.7,36.09,36.5,74600,0
+TDY.US,D,20050822,000000,36.75,37.34,36.75,37.24,129600,0
+TDY.US,D,20050823,000000,37.24,37.29,36.15,36.43,123100,0
+TDY.US,D,20050824,000000,36.41,37.57,36.41,36.67,129100,0
+TDY.US,D,20050825,000000,36.67,37.2,36.52,36.95,95300,0
+TDY.US,D,20050826,000000,36.96,37.02,35.99,36.21,111400,0
+TDY.US,D,20050829,000000,36.24,37.3,35.91,37.29,103300,0
+TDY.US,D,20050830,000000,37.2,37.2,36.4,36.9,87300,0
+TDY.US,D,20050831,000000,37.1,38.63,36.77,38.63,147600,0
+TDY.US,D,20050901,000000,38.65,38.72,37.45,38.05,161300,0
+TDY.US,D,20050902,000000,38.05,38.05,37.04,37.2,127800,0
+TDY.US,D,20050906,000000,37.32,37.97,37.13,37.55,148200,0
+TDY.US,D,20050907,000000,37.55,37.98,37,37.98,82500,0
+TDY.US,D,20050908,000000,37.81,37.89,36.91,37.16,66300,0
+TDY.US,D,20050909,000000,37.2,37.6,36.95,37.6,95000,0
+TDY.US,D,20050912,000000,37.6,38.44,37.4,38.13,84100,0
+TDY.US,D,20050913,000000,39,39,36.91,37.09,89700,0
+TDY.US,D,20050914,000000,37.29,37.3,36.12,36.35,105500,0
+TDY.US,D,20050915,000000,36.32,36.41,35.62,35.84,126900,0
+TDY.US,D,20050916,000000,36.06,36.09,35.3,35.98,258800,0
+TDY.US,D,20050919,000000,35.88,35.96,34.84,35.36,87800,0
+TDY.US,D,20050920,000000,35.52,36.37,35.26,35.32,140000,0
+TDY.US,D,20050921,000000,34.89,34.95,32.07,32.95,258200,0
+TDY.US,D,20050922,000000,32.95,33.73,32.25,33.41,145800,0
+TDY.US,D,20050923,000000,33.32,34.09,33.12,34,107900,0
+TDY.US,D,20050926,000000,34.18,34.3,33.3,33.34,196500,0
+TDY.US,D,20050927,000000,32.35,33.92,32.13,33.87,462500,0
+TDY.US,D,20050928,000000,33.94,33.94,32.95,33.44,114600,0
+TDY.US,D,20050929,000000,33.5,34.48,33.07,34.44,127300,0
+TDY.US,D,20050930,000000,34.23,34.49,33.82,34.47,180900,0
+TDY.US,D,20051003,000000,34.35,35.43,34.18,35.25,246100,0
+TDY.US,D,20051004,000000,35.25,37.26,35.25,36.08,454300,0
+TDY.US,D,20051005,000000,35.98,36.1,35.47,35.47,275100,0
+TDY.US,D,20051006,000000,35.58,35.95,35,35.52,167300,0
+TDY.US,D,20051007,000000,35.73,36.28,35.33,36.01,135300,0
+TDY.US,D,20051010,000000,36.01,36.01,35.03,35.66,189700,0
+TDY.US,D,20051011,000000,35.8,35.8,34.71,35.08,140600,0
+TDY.US,D,20051012,000000,35.08,35.42,34.63,34.81,118600,0
+TDY.US,D,20051013,000000,34.6,35.41,33.82,35.31,156200,0
+TDY.US,D,20051014,000000,35.26,35.95,34.36,35.8,118400,0
+TDY.US,D,20051017,000000,35.65,35.77,34.8,35.77,109300,0
+TDY.US,D,20051018,000000,36.4,36.4,35.57,36,220800,0
+TDY.US,D,20051019,000000,36.09,36.86,35,36.75,220300,0
+TDY.US,D,20051020,000000,37.4,37.9,36.23,36.41,244900,0
+TDY.US,D,20051021,000000,36.6,36.75,35.45,35.67,182200,0
+TDY.US,D,20051024,000000,35.81,36.5,35.46,36.31,197000,0
+TDY.US,D,20051025,000000,36.44,36.44,34.2,35.08,315100,0
+TDY.US,D,20051026,000000,35.05,35.05,32.51,33.4,393600,0
+TDY.US,D,20051027,000000,34.5,36.28,34.08,36.14,607900,0
+TDY.US,D,20051028,000000,36.24,36.24,34.87,35.29,223800,0
+TDY.US,D,20051031,000000,35.25,35.8,35.08,35.26,265900,0
+TDY.US,D,20051101,000000,34.85,35.18,34.05,34.21,364700,0
+TDY.US,D,20051102,000000,33.75,34.5,33.69,34.2,366400,0
+TDY.US,D,20051103,000000,34.45,34.99,34.45,34.71,319700,0
+TDY.US,D,20051104,000000,34.8,35.14,34.35,34.8,123800,0
+TDY.US,D,20051107,000000,35,35.06,34.35,34.51,134300,0
+TDY.US,D,20051108,000000,34.3,34.74,33.92,34.51,123300,0
+TDY.US,D,20051109,000000,34.45,34.45,33.95,34.12,226400,0
+TDY.US,D,20051110,000000,34,34.15,32.6,33.77,272000,0
+TDY.US,D,20051111,000000,33.86,34.05,33.32,33.89,83100,0
+TDY.US,D,20051114,000000,33.8,33.82,32.8,33.18,126400,0
+TDY.US,D,20051115,000000,33.26,33.44,31.76,31.94,240400,0
+TDY.US,D,20051116,000000,32.13,32.83,31.94,32.58,161200,0
+TDY.US,D,20051117,000000,32.53,33.24,32.53,32.74,153100,0
+TDY.US,D,20051118,000000,33.05,33.25,32.26,32.44,152900,0
+TDY.US,D,20051121,000000,32.44,32.61,31.91,32.25,180500,0
+TDY.US,D,20051122,000000,32.35,32.5,32,32.12,290700,0
+TDY.US,D,20051123,000000,32.02,32.38,32.02,32.19,120100,0
+TDY.US,D,20051125,000000,32.27,32.29,31.41,31.85,57600,0
+TDY.US,D,20051128,000000,31.85,32.1,30.94,30.95,132900,0
+TDY.US,D,20051129,000000,31.2,32.34,31.19,31.79,191900,0
+TDY.US,D,20051130,000000,31.73,33.38,31.71,32.74,520200,0
+TDY.US,D,20051201,000000,32.95,33.45,32.69,33.1,139900,0
+TDY.US,D,20051202,000000,33.1,33.6,33.05,33.28,147400,0
+TDY.US,D,20051205,000000,33.2,33.9,32.65,32.85,215900,0
+TDY.US,D,20051206,000000,32.78,33.76,32.78,33.11,206900,0
+TDY.US,D,20051207,000000,32.95,32.98,31.87,32.08,120400,0
+TDY.US,D,20051208,000000,32.1,32.25,30.59,30.99,367600,0
+TDY.US,D,20051209,000000,31.05,31.6,30.8,31.5,328100,0
+TDY.US,D,20051212,000000,31.65,31.85,31.12,31.18,185800,0
+TDY.US,D,20051213,000000,31.12,31.54,30.32,30.5,349800,0
+TDY.US,D,20051214,000000,30.32,31.19,30.32,30.8,154500,0
+TDY.US,D,20051215,000000,30.65,30.96,29.72,29.8,317500,0
+TDY.US,D,20051216,000000,30.49,30.49,29.59,29.69,481500,0
+TDY.US,D,20051219,000000,29.25,29.5,28.32,28.48,439200,0
+TDY.US,D,20051220,000000,28.4,28.5,27.91,28.19,535000,0
+TDY.US,D,20051221,000000,28.21,28.45,27.85,28.21,369300,0
+TDY.US,D,20051222,000000,28.41,30.13,28.36,30.13,322400,0
+TDY.US,D,20051223,000000,30.63,31.03,30.12,30.18,316500,0
+TDY.US,D,20051227,000000,30.55,30.69,29.63,29.69,175500,0
+TDY.US,D,20051228,000000,29.9,30.09,29.39,29.78,203800,0
+TDY.US,D,20051229,000000,29.78,30.13,29.68,29.75,214700,0
+TDY.US,D,20051230,000000,29.75,29.75,29.07,29.1,209600,0
+TDY.US,D,20060103,000000,29.35,29.99,28.88,29.87,219800,0
+TDY.US,D,20060104,000000,29.81,30.04,29.63,29.65,225900,0
+TDY.US,D,20060105,000000,29.85,30.05,29.61,29.95,167300,0
+TDY.US,D,20060106,000000,29.95,30.15,29.62,29.67,125300,0
+TDY.US,D,20060109,000000,29.62,30.79,29.46,30.5,285900,0
+TDY.US,D,20060110,000000,30.4,30.69,30.27,30.65,152700,0
+TDY.US,D,20060111,000000,30.55,30.84,30.48,30.8,204700,0
+TDY.US,D,20060112,000000,33.5,33.5,31.75,32.25,663700,0
+TDY.US,D,20060113,000000,32.25,32.62,32.07,32.47,226600,0
+TDY.US,D,20060117,000000,32.25,32.43,32,32.09,286400,0
+TDY.US,D,20060118,000000,31.9,32.4,31.9,32.25,150300,0
+TDY.US,D,20060119,000000,32.25,32.68,32.06,32.45,162700,0
+TDY.US,D,20060120,000000,32.75,32.75,32.05,32.35,208000,0
+TDY.US,D,20060123,000000,32.31,32.54,31.81,32,319800,0
+TDY.US,D,20060124,000000,32.22,32.73,31.97,32.73,233100,0
+TDY.US,D,20060125,000000,32.93,32.93,32.15,32.2,290100,0
+TDY.US,D,20060126,000000,32.5,33.19,31.82,32.71,292800,0
+TDY.US,D,20060127,000000,32.91,33.25,32.45,32.97,280800,0
+TDY.US,D,20060130,000000,33.1,33.25,32.72,33,323700,0
+TDY.US,D,20060131,000000,33.15,33.45,32.25,32.68,342800,0
+TDY.US,D,20060201,000000,32.7,33.57,32.69,33.47,328700,0
+TDY.US,D,20060202,000000,33.49,33.8,33.22,33.46,222100,0
+TDY.US,D,20060203,000000,33.3,33.7,33.04,33.4,130500,0
+TDY.US,D,20060206,000000,33.32,33.99,33.04,33.78,211500,0
+TDY.US,D,20060207,000000,33.81,33.81,32.7,32.78,268400,0
+TDY.US,D,20060208,000000,32.78,33.94,32.76,33.85,206300,0
+TDY.US,D,20060209,000000,33.85,34.09,33.53,33.53,275500,0
+TDY.US,D,20060210,000000,33.57,34,33.25,33.95,175600,0
+TDY.US,D,20060213,000000,33.95,33.95,31.97,32.55,310000,0
+TDY.US,D,20060214,000000,32.64,33.25,32.25,32.83,193300,0
+TDY.US,D,20060215,000000,32.75,33.27,32.61,33,241000,0
+TDY.US,D,20060216,000000,32.96,33.35,32.76,33.27,185900,0
+TDY.US,D,20060217,000000,33.35,33.35,32.9,33.06,153700,0
+TDY.US,D,20060221,000000,33,33.18,32.42,32.88,146800,0
+TDY.US,D,20060222,000000,33.02,33.6,32.76,33.35,138700,0
+TDY.US,D,20060223,000000,32.65,33.73,32.59,33.42,290700,0
+TDY.US,D,20060224,000000,33.53,34.04,33.25,33.79,258600,0
+TDY.US,D,20060227,000000,33.7,34.9,33.69,34.39,127900,0
+TDY.US,D,20060228,000000,34.25,34.3,33,33.13,216900,0
+TDY.US,D,20060301,000000,35,35.3,34.56,35,624500,0
+TDY.US,D,20060302,000000,34.8,35,34.45,34.9,212400,0
+TDY.US,D,20060303,000000,34.65,35.56,34.52,34.95,245000,0
+TDY.US,D,20060306,000000,34,35.25,34,34.54,155600,0
+TDY.US,D,20060307,000000,34.38,34.43,33.47,33.59,213200,0
+TDY.US,D,20060308,000000,33.6,33.76,33.3,33.45,181600,0
+TDY.US,D,20060309,000000,33.41,33.97,33.25,33.45,178300,0
+TDY.US,D,20060310,000000,33.51,33.99,33.5,33.93,127200,0
+TDY.US,D,20060313,000000,34.08,34.52,33.82,33.89,154900,0
+TDY.US,D,20060314,000000,34,34.31,33.75,34.12,110300,0
+TDY.US,D,20060315,000000,34.06,35.14,33.87,34.84,170200,0
+TDY.US,D,20060316,000000,34.75,35.06,34.44,34.75,174100,0
+TDY.US,D,20060317,000000,34.7,35.66,34.7,35.45,384200,0
+TDY.US,D,20060320,000000,35.26,35.64,35,35.5,186600,0
+TDY.US,D,20060321,000000,35.38,35.74,34.27,34.36,218900,0
+TDY.US,D,20060322,000000,34.27,35.71,34.25,35.53,212100,0
+TDY.US,D,20060323,000000,35.2,35.46,35.03,35.44,165000,0
+TDY.US,D,20060324,000000,35.3,35.74,35.01,35.25,152700,0
+TDY.US,D,20060327,000000,35.3,35.5,35.21,35.4,114700,0
+TDY.US,D,20060328,000000,35.28,35.76,34.92,35.04,157500,0
+TDY.US,D,20060329,000000,34.93,35.25,34.7,35.1,256500,0
+TDY.US,D,20060330,000000,35.1,35.24,34.51,34.9,178300,0
+TDY.US,D,20060331,000000,35,35.92,34.95,35.6,265600,0
+TDY.US,D,20060403,000000,35.5,35.8,34.77,35.1,216000,0
+TDY.US,D,20060404,000000,35,36.62,34.85,36.01,242000,0
+TDY.US,D,20060405,000000,36,36.2,35.62,36.18,270000,0
+TDY.US,D,20060406,000000,36.15,36.15,35.56,35.82,168800,0
+TDY.US,D,20060407,000000,36,36.3,35.33,35.73,147500,0
+TDY.US,D,20060410,000000,35.7,35.96,35.3,35.61,204200,0
+TDY.US,D,20060411,000000,35.75,35.77,35.36,35.65,221700,0
+TDY.US,D,20060412,000000,35.65,36.08,35.65,35.99,122700,0
+TDY.US,D,20060413,000000,35.98,36.44,35.62,36.24,157600,0
+TDY.US,D,20060417,000000,36.15,36.54,36.01,36.54,182400,0
+TDY.US,D,20060418,000000,36.6,37.18,36.5,37.1,184300,0
+TDY.US,D,20060419,000000,37.1,38.25,37.1,38.25,222200,0
+TDY.US,D,20060420,000000,38,38.31,37.61,38.23,164000,0
+TDY.US,D,20060421,000000,38.75,38.99,38.1,38.53,207500,0
+TDY.US,D,20060424,000000,38.35,38.59,37.85,38.04,156900,0
+TDY.US,D,20060425,000000,37.55,37.9,37.3,37.78,216700,0
+TDY.US,D,20060426,000000,37.25,38.29,36.2,36.2,776500,0
+TDY.US,D,20060427,000000,36.7,36.88,35.33,35.6,420100,0
+TDY.US,D,20060428,000000,35.58,36.95,35.56,36.41,381400,0
+TDY.US,D,20060501,000000,36.9,37.16,36.26,36.56,228800,0
+TDY.US,D,20060502,000000,36.57,37.2,36.45,37.09,272100,0
+TDY.US,D,20060503,000000,37.05,37.22,36.65,36.85,158300,0
+TDY.US,D,20060504,000000,36.95,37,36.6,36.8,191500,0
+TDY.US,D,20060505,000000,36.95,38.05,36.86,37.55,240600,0
+TDY.US,D,20060508,000000,37.5,37.92,37.41,37.61,168200,0
+TDY.US,D,20060509,000000,37.61,37.61,37.05,37.27,83500,0
+TDY.US,D,20060510,000000,37.2,37.21,36.56,36.78,254500,0
+TDY.US,D,20060511,000000,36.69,36.91,36.13,36.15,166900,0
+TDY.US,D,20060512,000000,36,36.38,35.6,35.67,318000,0
+TDY.US,D,20060515,000000,35.68,36.69,35.5,36.27,252400,0
+TDY.US,D,20060516,000000,36.25,36.35,35.53,35.63,230300,0
+TDY.US,D,20060517,000000,35.25,35.52,34.68,34.98,244400,0
+TDY.US,D,20060518,000000,34.98,35.11,34.31,34.43,131100,0
+TDY.US,D,20060519,000000,34.25,34.7,33.67,34.19,208700,0
+TDY.US,D,20060522,000000,34.06,34.6,33.65,34.2,261800,0
+TDY.US,D,20060523,000000,35,35.15,34,34.17,271200,0
+TDY.US,D,20060524,000000,34.18,34.5,33.4,34.07,344000,0
+TDY.US,D,20060525,000000,34.4,34.76,34.05,34.7,258700,0
+TDY.US,D,20060526,000000,34.85,35.63,34.85,35.54,243700,0
+TDY.US,D,20060530,000000,35.54,35.54,34.54,34.68,324800,0
+TDY.US,D,20060531,000000,34.8,35.03,33.68,34.25,304200,0
+TDY.US,D,20060601,000000,34.75,35.2,34.66,35,353600,0
+TDY.US,D,20060602,000000,35.15,35.15,34.45,35.03,169400,0
+TDY.US,D,20060605,000000,34.83,34.85,33.57,34.05,249400,0
+TDY.US,D,20060606,000000,34.05,34.18,33.4,34.02,232400,0
+TDY.US,D,20060607,000000,34.02,35.11,33.86,34.25,234700,0
+TDY.US,D,20060608,000000,34.05,34.05,32.3,33.45,390500,0
+TDY.US,D,20060609,000000,33.7,34.2,33.55,33.74,243900,0
+TDY.US,D,20060612,000000,33.74,33.74,32.22,32.33,190800,0
+TDY.US,D,20060613,000000,31.9,32.71,31.69,32,239900,0
+TDY.US,D,20060614,000000,31.8,32,31.02,31.48,223800,0
+TDY.US,D,20060615,000000,31.8,33.3,31.71,33.23,259200,0
+TDY.US,D,20060616,000000,33.18,33.87,33.03,33.65,586800,0
+TDY.US,D,20060619,000000,33.61,33.67,32.79,32.92,222900,0
+TDY.US,D,20060620,000000,32.9,33.58,32.69,33.12,260600,0
+TDY.US,D,20060621,000000,33.07,33.93,33.07,33.65,232300,0
+TDY.US,D,20060622,000000,33.61,33.61,32.65,33.4,298400,0
+TDY.US,D,20060623,000000,33.15,33.75,32.94,33.16,358100,0
+TDY.US,D,20060626,000000,33.4,33.71,33.08,33.4,273100,0
+TDY.US,D,20060627,000000,33.39,33.65,32.55,32.66,312200,0
+TDY.US,D,20060628,000000,32.7,32.77,31.54,32.06,303100,0
+TDY.US,D,20060629,000000,32.26,33.05,32.07,33.05,263900,0
+TDY.US,D,20060630,000000,33.12,33.22,32.55,32.76,474700,0
+TDY.US,D,20060703,000000,32.84,33.01,32.57,32.8,119900,0
+TDY.US,D,20060705,000000,32.55,32.57,32,32.17,254900,0
+TDY.US,D,20060706,000000,32.22,32.87,32.22,32.67,165100,0
+TDY.US,D,20060707,000000,32.5,32.71,31.86,31.95,125100,0
+TDY.US,D,20060710,000000,31.91,32.15,31.4,31.48,236900,0
+TDY.US,D,20060711,000000,31.36,31.64,31.06,31.6,282500,0
+TDY.US,D,20060712,000000,31.55,31.69,31.07,31.25,253300,0
+TDY.US,D,20060713,000000,31.13,31.17,30.13,30.32,234500,0
+TDY.US,D,20060714,000000,30.05,30.32,29.1,30.07,269400,0
+TDY.US,D,20060717,000000,30,30.34,29.64,29.97,226300,0
+TDY.US,D,20060718,000000,30.5,31,30.18,30.75,571300,0
+TDY.US,D,20060719,000000,30.82,32.83,30.8,32.61,357400,0
+TDY.US,D,20060720,000000,32.83,33.04,32.4,32.76,430800,0
+TDY.US,D,20060721,000000,32.6,32.6,31.52,32.23,293300,0
+TDY.US,D,20060724,000000,32.48,33.57,32.48,33.51,224800,0
+TDY.US,D,20060725,000000,33.41,34.75,33.21,34.42,314100,0
+TDY.US,D,20060726,000000,34.27,34.37,33.55,34,267800,0
+TDY.US,D,20060727,000000,35.95,39.51,35.9,36.75,959500,0
+TDY.US,D,20060728,000000,36.66,37.91,36.24,37.75,440800,0
+TDY.US,D,20060731,000000,37.7,38.38,37.55,38.16,362600,0
+TDY.US,D,20060801,000000,38,38.25,37.02,37.58,270200,0
+TDY.US,D,20060802,000000,37.55,37.79,37.06,37.3,220600,0
+TDY.US,D,20060803,000000,37,38.04,36.58,37.82,165800,0
+TDY.US,D,20060804,000000,38.5,38.94,37.07,37.83,386500,0
+TDY.US,D,20060807,000000,37.63,38.31,37.13,38.29,335500,0
+TDY.US,D,20060808,000000,38.49,39.32,38.01,38.16,399800,0
+TDY.US,D,20060809,000000,37.9,38.29,36.95,36.96,351300,0
+TDY.US,D,20060810,000000,36.16,39,35.9,38.61,471100,0
+TDY.US,D,20060811,000000,38.4,38.5,37.74,38.1,238000,0
+TDY.US,D,20060814,000000,38.35,38.82,37.97,38.11,168000,0
+TDY.US,D,20060815,000000,38.75,39.28,38.62,39.12,150900,0
+TDY.US,D,20060816,000000,39.24,39.85,39.2,39.6,162900,0
+TDY.US,D,20060817,000000,39.4,39.62,39.24,39.41,172000,0
+TDY.US,D,20060818,000000,39.16,39.5,39.01,39.45,177400,0
+TDY.US,D,20060821,000000,39.2,39.34,38.61,38.75,143500,0
+TDY.US,D,20060822,000000,38.65,39.08,38.37,38.87,124000,0
+TDY.US,D,20060823,000000,38.9,38.99,37.59,37.81,128400,0
+TDY.US,D,20060824,000000,38.05,38.22,37.17,38,185500,0
+TDY.US,D,20060825,000000,37.98,38.14,37.2,37.76,93200,0
+TDY.US,D,20060828,000000,37.11,38.32,37.03,38.28,172000,0
+TDY.US,D,20060829,000000,38.5,38.9,38.16,38.9,289400,0
+TDY.US,D,20060830,000000,39.1,39.14,38.18,38.24,273700,0
+TDY.US,D,20060831,000000,38.35,38.75,38.12,38.34,446200,0
+TDY.US,D,20060901,000000,38.35,39.32,38.11,38.77,141500,0
+TDY.US,D,20060905,000000,38.67,39.42,38.5,39.22,284700,0
+TDY.US,D,20060906,000000,38.97,39.11,38.08,38.08,227800,0
+TDY.US,D,20060907,000000,37.83,38.81,37.65,38.4,226500,0
+TDY.US,D,20060908,000000,38.63,38.95,38.41,38.87,166400,0
+TDY.US,D,20060911,000000,38.62,38.85,38.23,38.5,247100,0
+TDY.US,D,20060912,000000,38.5,38.81,38.33,38.76,239500,0
+TDY.US,D,20060913,000000,39,40.13,38.92,40.06,331100,0
+TDY.US,D,20060914,000000,40,40.89,39.49,40.38,457300,0
+TDY.US,D,20060915,000000,41.25,41.72,40.64,40.8,556600,0
+TDY.US,D,20060918,000000,40.8,41.02,40.12,40.4,265200,0
+TDY.US,D,20060919,000000,40.43,41.22,39.14,41.1,304800,0
+TDY.US,D,20060920,000000,41.35,42.19,41.15,41.82,298600,0
+TDY.US,D,20060921,000000,41.83,42.28,41.48,41.71,324200,0
+TDY.US,D,20060922,000000,41.5,41.95,40.68,41.05,162800,0
+TDY.US,D,20060925,000000,41.15,41.6,40.53,41.03,324000,0
+TDY.US,D,20060926,000000,41.16,41.5,40.9,41.3,220700,0
+TDY.US,D,20060927,000000,41.32,41.9,40.82,40.94,331700,0
+TDY.US,D,20060928,000000,41.1,41.21,40.07,40.75,341700,0
+TDY.US,D,20060929,000000,40.95,40.95,39.6,39.6,379000,0
+TDY.US,D,20061002,000000,39.66,39.87,38.91,39.31,310200,0
+TDY.US,D,20061003,000000,39.2,40.31,38.7,39.63,335300,0
+TDY.US,D,20061004,000000,39.46,40.4,39.17,40.15,241200,0
+TDY.US,D,20061005,000000,40.05,40.48,39.91,40.28,321300,0
+TDY.US,D,20061006,000000,40.03,42.01,39.97,41.52,348500,0
+TDY.US,D,20061009,000000,42,42.64,41.56,42.52,432000,0
+TDY.US,D,20061010,000000,42.8,42.8,41.98,42.42,266500,0
+TDY.US,D,20061011,000000,42.17,43.18,42.01,42.86,267300,0
+TDY.US,D,20061012,000000,43,44.1,42.83,44.01,249000,0
+TDY.US,D,20061013,000000,44.35,44.38,43.29,43.62,250000,0
+TDY.US,D,20061016,000000,43.62,44.59,43.6,44.26,108900,0
+TDY.US,D,20061017,000000,43.85,44.02,43.11,43.78,126200,0
+TDY.US,D,20061018,000000,44.02,44.1,42.93,43.09,190500,0
+TDY.US,D,20061019,000000,42.95,43.85,42.88,43.83,142100,0
+TDY.US,D,20061020,000000,43.83,43.83,43.23,43.45,152500,0
+TDY.US,D,20061023,000000,43.27,44,42.64,43.09,165600,0
+TDY.US,D,20061024,000000,42.99,43.37,42.5,42.8,169900,0
+TDY.US,D,20061025,000000,42.85,43.21,42.19,42.7,146600,0
+TDY.US,D,20061026,000000,42.98,43,42.09,42.73,283400,0
+TDY.US,D,20061027,000000,41,42.09,40.15,41.79,385100,0
+TDY.US,D,20061030,000000,41.5,41.98,41.11,41.68,331000,0
+TDY.US,D,20061031,000000,41.88,41.9,41.33,41.72,386000,0
+TDY.US,D,20061101,000000,41.9,41.9,39.68,40.03,345500,0
+TDY.US,D,20061102,000000,39.8,39.8,39.3,39.4,198200,0
+TDY.US,D,20061103,000000,39.4,39.65,38.82,39.28,150700,0
+TDY.US,D,20061106,000000,39.28,39.97,39.12,39.79,248900,0
+TDY.US,D,20061107,000000,39.89,40.68,39.58,39.71,203400,0
+TDY.US,D,20061108,000000,39.6,40.25,39.48,40.06,196600,0
+TDY.US,D,20061109,000000,40.1,40.12,39.11,39.36,168400,0
+TDY.US,D,20061110,000000,39.21,39.35,38.7,39.08,154600,0
+TDY.US,D,20061113,000000,39.1,39.51,39.02,39.39,213100,0
+TDY.US,D,20061114,000000,39.54,39.8,39.31,39.7,311400,0
+TDY.US,D,20061115,000000,39.88,41.89,39.88,40.9,409700,0
+TDY.US,D,20061116,000000,41.25,41.7,41,41.42,245900,0
+TDY.US,D,20061117,000000,41.56,41.56,40.81,40.92,186900,0
+TDY.US,D,20061120,000000,40.95,41.53,40.64,41.46,188900,0
+TDY.US,D,20061121,000000,41.49,41.5,40.9,41.3,205100,0
+TDY.US,D,20061122,000000,41.24,41.74,41.19,41.53,117200,0
+TDY.US,D,20061124,000000,41.02,41.49,40.82,41.24,53600,0
+TDY.US,D,20061127,000000,41.01,41.01,39.69,40.06,271800,0
+TDY.US,D,20061128,000000,40.04,40.1,39.5,39.93,205400,0
+TDY.US,D,20061129,000000,40.08,40.55,39.72,40.42,280300,0
+TDY.US,D,20061130,000000,40.43,40.5,39.66,40.2,259400,0
+TDY.US,D,20061201,000000,40.31,40.5,39.63,40.47,266500,0
+TDY.US,D,20061204,000000,40.46,42.05,40.46,41.66,282300,0
+TDY.US,D,20061205,000000,41.74,42.3,41.5,42.01,184000,0
+TDY.US,D,20061206,000000,42,42.27,41.61,41.93,119200,0
+TDY.US,D,20061207,000000,41.9,42.31,41.57,41.86,95100,0
+TDY.US,D,20061208,000000,41.8,42.2,41.43,41.73,105700,0
+TDY.US,D,20061211,000000,41.85,42.73,41.8,41.92,228300,0
+TDY.US,D,20061212,000000,42.04,42.26,41.02,41.35,260100,0
+TDY.US,D,20061213,000000,41.55,41.68,40.7,41.25,126900,0
+TDY.US,D,20061214,000000,41.4,41.8,40.84,41.03,122000,0
+TDY.US,D,20061215,000000,41.07,41.55,41,41.17,191100,0
+TDY.US,D,20061218,000000,41.14,41.44,40.16,40.38,151600,0
+TDY.US,D,20061219,000000,40.28,40.55,39.57,40.48,232100,0
+TDY.US,D,20061220,000000,40.65,40.92,40.43,40.5,92300,0
+TDY.US,D,20061221,000000,40.5,40.7,39.76,40,156700,0
+TDY.US,D,20061222,000000,40.07,40.07,38.39,38.72,340200,0
+TDY.US,D,20061226,000000,38.63,40.24,38.46,39.98,198000,0
+TDY.US,D,20061227,000000,40,40.67,40,40.46,137700,0
+TDY.US,D,20061228,000000,40.47,40.7,40.17,40.31,85400,0
+TDY.US,D,20061229,000000,40.18,40.78,40.05,40.13,123600,0
+TDY.US,D,20070103,000000,40.3,40.3,39,39.54,253700,0
+TDY.US,D,20070104,000000,39.54,40,38.78,39.69,138400,0
+TDY.US,D,20070105,000000,39.13,39.71,38.78,39.34,143300,0
+TDY.US,D,20070108,000000,39.22,39.91,39.07,39.74,139500,0
+TDY.US,D,20070109,000000,39.72,40,38.62,39.18,128600,0
+TDY.US,D,20070110,000000,38.8,39.21,38.48,39.2,129600,0
+TDY.US,D,20070111,000000,39.32,40.65,39.22,40.08,112100,0
+TDY.US,D,20070112,000000,40,40.58,39.78,40.31,117400,0
+TDY.US,D,20070116,000000,40.5,40.55,39.94,40.14,145600,0
+TDY.US,D,20070117,000000,40.05,40.73,39.87,40.03,144200,0
+TDY.US,D,20070118,000000,40.05,40.05,38.73,39.03,202100,0
+TDY.US,D,20070119,000000,39.13,39.78,38.87,39.45,82900,0
+TDY.US,D,20070122,000000,39.49,39.49,38.42,39.02,144100,0
+TDY.US,D,20070123,000000,39.04,39.99,38.95,39.6,112400,0
+TDY.US,D,20070124,000000,39.8,40.32,39.37,40.29,184200,0
+TDY.US,D,20070125,000000,38.4,38.83,37.08,38.83,770200,0
+TDY.US,D,20070126,000000,38.98,39.58,37.37,37.8,481600,0
+TDY.US,D,20070129,000000,37.5,37.64,37,37.2,530400,0
+TDY.US,D,20070130,000000,37,37.78,37,37.5,539500,0
+TDY.US,D,20070131,000000,37.45,38.35,37.23,38.15,373000,0
+TDY.US,D,20070201,000000,38.24,38.93,38.02,38.84,209200,0
+TDY.US,D,20070202,000000,39,39.42,38.96,39.31,357100,0
+TDY.US,D,20070205,000000,38.82,39.15,37.56,37.67,405900,0
+TDY.US,D,20070206,000000,37.74,37.84,37.45,37.79,256600,0
+TDY.US,D,20070207,000000,37.91,38.11,37.45,38.02,171500,0
+TDY.US,D,20070208,000000,38.03,38.03,37.31,37.54,198400,0
+TDY.US,D,20070209,000000,37.47,37.51,36.97,37.09,160000,0
+TDY.US,D,20070212,000000,36.85,37.78,36.85,37.43,209056,0
+TDY.US,D,20070213,000000,37.55,37.67,37.07,37.4,206120,0
+TDY.US,D,20070214,000000,37.39,37.66,36.94,37.16,288392,0
+TDY.US,D,20070215,000000,37.18,37.33,36.73,37.14,368100,0
+TDY.US,D,20070216,000000,37.14,37.38,36.66,37.29,225600,0
+TDY.US,D,20070220,000000,37.26,37.95,37.17,37.8,277400,0
+TDY.US,D,20070221,000000,37.71,38.32,37.66,38.09,308400,0
+TDY.US,D,20070222,000000,38.1,38.39,37.79,38.18,212400,0
+TDY.US,D,20070223,000000,38.06,38.91,37.95,38.74,388400,0
+TDY.US,D,20070226,000000,38.82,39.14,38.6,38.82,382200,0
+TDY.US,D,20070227,000000,37.12,38.49,36.93,37.77,515100,0
+TDY.US,D,20070228,000000,37.8,38.38,37.46,38.05,397400,0
+TDY.US,D,20070301,000000,37.2,37.76,36.8,37.14,477500,0
+TDY.US,D,20070302,000000,36.9,37.4,36.5,36.77,404600,0
+TDY.US,D,20070305,000000,36.53,37.08,35.75,36.1,559100,0
+TDY.US,D,20070306,000000,36.51,37.03,36.5,36.77,374400,0
+TDY.US,D,20070307,000000,36.77,37.25,36.54,36.85,223900,0
+TDY.US,D,20070308,000000,36.9,37.05,36.6,36.81,275500,0
+TDY.US,D,20070309,000000,37.25,37.73,36.87,37.33,192400,0
+TDY.US,D,20070312,000000,37.35,37.92,37.21,37.78,202400,0
+TDY.US,D,20070313,000000,37.59,37.62,36.59,36.65,335500,0
+TDY.US,D,20070314,000000,36.65,37.57,36.61,37.52,245600,0
+TDY.US,D,20070315,000000,37.9,38.19,37.56,37.95,156800,0
+TDY.US,D,20070316,000000,37.95,37.96,37.53,37.8,301900,0
+TDY.US,D,20070319,000000,38,38.38,37.81,38,214900,0
+TDY.US,D,20070320,000000,38,38.41,37.91,38.35,124500,0
+TDY.US,D,20070321,000000,38.5,39.14,38,38.93,241800,0
+TDY.US,D,20070322,000000,38.96,38.99,38.7,38.96,213100,0
+TDY.US,D,20070323,000000,38.97,39.24,38.86,39.05,187100,0
+TDY.US,D,20070326,000000,38.9,39,38.02,38.2,375800,0
+TDY.US,D,20070327,000000,38.1,38.12,37.69,37.85,89500,0
+TDY.US,D,20070328,000000,37.71,37.88,37.08,37.73,445200,0
+TDY.US,D,20070329,000000,38.02,38.16,37.36,37.79,229400,0
+TDY.US,D,20070330,000000,37.74,37.89,36.84,37.44,235000,0
+TDY.US,D,20070402,000000,37.45,37.49,36.91,37.44,137700,0
+TDY.US,D,20070403,000000,37.55,38.2,37.53,37.98,176100,0
+TDY.US,D,20070404,000000,37.85,37.97,37.32,37.71,115900,0
+TDY.US,D,20070405,000000,37.73,37.79,37.41,37.68,71700,0
+TDY.US,D,20070409,000000,37.67,37.95,37.36,37.55,170300,0
+TDY.US,D,20070410,000000,37.41,38.36,37.23,38.27,205100,0
+TDY.US,D,20070411,000000,38.27,38.27,37.7,38.07,212400,0
+TDY.US,D,20070412,000000,37.96,38.49,37.84,38.39,144800,0
+TDY.US,D,20070413,000000,38.46,38.84,38.14,38.83,356000,0
+TDY.US,D,20070416,000000,38.92,39.94,38.92,39.83,170400,0
+TDY.US,D,20070417,000000,39.88,40.25,39.39,40.1,283500,0
+TDY.US,D,20070418,000000,39.9,39.98,39.47,39.55,263300,0
+TDY.US,D,20070419,000000,39.3,40.07,39.14,39.87,240700,0
+TDY.US,D,20070420,000000,40.65,40.67,39.76,40.11,179400,0
+TDY.US,D,20070423,000000,39.91,41.09,39.91,40.87,188600,0
+TDY.US,D,20070424,000000,40.82,41.21,40.58,41.19,175600,0
+TDY.US,D,20070425,000000,44,48.09,43.9,45.81,1537314,0
+TDY.US,D,20070426,000000,45.82,46.06,44.19,45.2,564000,0
+TDY.US,D,20070427,000000,44.9,45.74,44.75,45.18,226900,0
+TDY.US,D,20070430,000000,45.1,45.1,44.02,44.11,307500,0
+TDY.US,D,20070501,000000,44.01,44.26,43.61,43.98,209300,0
+TDY.US,D,20070502,000000,43.89,45.84,43.77,45.31,441200,0
+TDY.US,D,20070503,000000,45.39,46.29,45.02,45.82,358600,0
+TDY.US,D,20070504,000000,46,46.17,45.43,45.93,194600,0
+TDY.US,D,20070507,000000,45.81,45.96,45.28,45.85,258300,0
+TDY.US,D,20070508,000000,45.96,46.52,44.43,45.61,225900,0
+TDY.US,D,20070509,000000,45.15,46.01,44.6,45.8,176700,0
+TDY.US,D,20070510,000000,45.55,45.62,45.03,45.6,267800,0
+TDY.US,D,20070511,000000,45.77,46.55,45.65,46.5,183700,0
+TDY.US,D,20070514,000000,46.51,46.61,45.77,45.83,285879,0
+TDY.US,D,20070515,000000,45.71,46.6,45.6,46.1,427000,0
+TDY.US,D,20070516,000000,46.09,46.15,45.02,45.78,271000,0
+TDY.US,D,20070517,000000,45.73,45.93,45.4,45.52,390900,0
+TDY.US,D,20070518,000000,45.51,45.9,45.07,45.71,351100,0
+TDY.US,D,20070521,000000,45.56,46.37,45.56,46.21,402000,0
+TDY.US,D,20070522,000000,45.8,46.63,45.8,46.19,233900,0
+TDY.US,D,20070523,000000,46.05,46.27,45.8,45.95,202300,0
+TDY.US,D,20070524,000000,45.94,45.94,45.03,45.09,357200,0
+TDY.US,D,20070525,000000,45.38,45.9,44.76,45.76,180200,0
+TDY.US,D,20070529,000000,46.6,46.6,45.26,45.89,149500,0
+TDY.US,D,20070530,000000,45.4,46.24,45.26,46.01,196100,0
+TDY.US,D,20070531,000000,46.02,46.26,45.72,46.08,286100,0
+TDY.US,D,20070601,000000,46.33,46.8,45.89,46.13,384200,0
+TDY.US,D,20070604,000000,45.93,46.14,45.65,46.01,186500,0
+TDY.US,D,20070605,000000,45.8,46.07,45.19,45.51,150300,0
+TDY.US,D,20070606,000000,45.42,45.54,45.07,45.12,197900,0
+TDY.US,D,20070607,000000,45.1,45.5,44.46,44.46,199200,0
+TDY.US,D,20070608,000000,44.46,45.55,44.12,45.51,201200,0
+TDY.US,D,20070611,000000,45.35,46,45.02,45.34,145300,0
+TDY.US,D,20070612,000000,45.25,45.73,44.56,44.69,214200,0
+TDY.US,D,20070613,000000,44.8,47.6,44.71,47.35,347800,0
+TDY.US,D,20070614,000000,47.35,47.35,46.64,46.88,141000,0
+TDY.US,D,20070615,000000,48.5,48.95,47.25,47.42,358500,0
+TDY.US,D,20070618,000000,47.36,47.36,46.22,46.44,193100,0
+TDY.US,D,20070619,000000,46.3,46.74,46.08,46.49,180500,0
+TDY.US,D,20070620,000000,46.5,47.4,45.82,45.87,205400,0
+TDY.US,D,20070621,000000,45.62,46.18,44.78,45.98,319000,0
+TDY.US,D,20070622,000000,45.87,45.99,45.37,45.75,255400,0
+TDY.US,D,20070625,000000,45.55,46.29,45.29,45.75,201400,0
+TDY.US,D,20070626,000000,45.89,46.17,45.3,45.87,194400,0
+TDY.US,D,20070627,000000,45.37,46.43,45.3,46.36,131500,0
+TDY.US,D,20070628,000000,46.4,46.6,45.78,45.78,119300,0
+TDY.US,D,20070629,000000,45.95,47.09,45.82,45.95,215700,0
+TDY.US,D,20070702,000000,46.26,46.58,45.95,46.43,180300,0
+TDY.US,D,20070703,000000,46.6,47.24,46.46,47.06,64405,0
+TDY.US,D,20070705,000000,47.02,47.99,47.02,47.72,98400,0
+TDY.US,D,20070706,000000,47.79,48.4,47.21,47.68,115100,0
+TDY.US,D,20070709,000000,47.86,47.99,47.11,47.66,160104,0
+TDY.US,D,20070710,000000,47.2,47.4,46.18,46.2,200703,0
+TDY.US,D,20070711,000000,46.26,47.46,46.26,46.67,169500,0
+TDY.US,D,20070712,000000,46.9,47.83,46.67,47.7,116000,0
+TDY.US,D,20070713,000000,47.82,48.99,47.72,48.53,192600,0
+TDY.US,D,20070716,000000,48.47,48.53,47.57,47.7,117200,0
+TDY.US,D,20070717,000000,47.88,48.45,47.85,47.96,344300,0
+TDY.US,D,20070718,000000,47.75,47.85,46.48,47.15,166600,0
+TDY.US,D,20070719,000000,47.5,48.05,46.77,47.41,311100,0
+TDY.US,D,20070720,000000,47.31,47.37,45.13,45.24,341100,0
+TDY.US,D,20070723,000000,45.45,46.07,45.36,45.61,323600,0
+TDY.US,D,20070724,000000,45.15,45.42,43.87,44.3,377600,0
+TDY.US,D,20070725,000000,45.4,46.21,44.54,45.45,380300,0
+TDY.US,D,20070726,000000,45.25,46.06,43.79,44.7,491800,0
+TDY.US,D,20070727,000000,44.63,46.04,44.12,45.1,456400,0
+TDY.US,D,20070730,000000,45.1,46.41,44.55,45.99,219800,0
+TDY.US,D,20070731,000000,46.29,46.98,44.27,44.37,232500,0
+TDY.US,D,20070801,000000,43.87,45.68,43.79,45.51,243000,0
+TDY.US,D,20070802,000000,45.6,45.79,44.96,45.68,209400,0
+TDY.US,D,20070803,000000,45.63,45.84,43.44,43.6,263100,0
+TDY.US,D,20070806,000000,43.28,45.96,42.86,45.88,353200,0
+TDY.US,D,20070807,000000,45.45,47.26,44.15,46.51,381500,0
+TDY.US,D,20070808,000000,47.1,50.27,46.92,48.85,564900,0
+TDY.US,D,20070809,000000,47.63,49.76,46.95,48.65,620100,0
+TDY.US,D,20070810,000000,48.1,51.46,46.1,50.26,568200,0
+TDY.US,D,20070813,000000,50.66,50.96,47.7,47.79,452000,0
+TDY.US,D,20070814,000000,47.75,48.56,46.36,46.4,205400,0
+TDY.US,D,20070815,000000,46.41,48.12,45.8,45.92,188500,0
+TDY.US,D,20070816,000000,45.17,46.43,43.72,46.41,360300,0
+TDY.US,D,20070817,000000,46.41,50,45.52,49.48,349800,0
+TDY.US,D,20070820,000000,49.6,49.6,47.05,47.86,165000,0
+TDY.US,D,20070821,000000,47.3,49.27,47.3,49.18,208400,0
+TDY.US,D,20070822,000000,49.88,50.55,48.4,48.7,243800,0
+TDY.US,D,20070823,000000,49.1,49.74,47.88,48.08,140200,0
+TDY.US,D,20070824,000000,48.28,50.16,48.28,50.13,125400,0
+TDY.US,D,20070827,000000,50.15,50.15,48.97,49.6,179500,0
+TDY.US,D,20070828,000000,49.25,49.37,47.82,48.2,235200,0
+TDY.US,D,20070829,000000,48.5,49.77,47.91,49.51,155900,0
+TDY.US,D,20070830,000000,48.9,50.79,48.85,50.22,227900,0
+TDY.US,D,20070831,000000,50.7,50.78,49.5,49.91,156600,0
+TDY.US,D,20070904,000000,49.8,50.25,49.22,49.65,129300,0
+TDY.US,D,20070905,000000,49.3,50,48.5,49.11,158200,0
+TDY.US,D,20070906,000000,49.17,49.35,48.06,49.25,174700,0
+TDY.US,D,20070907,000000,48.6,48.74,47.65,47.98,228400,0
+TDY.US,D,20070910,000000,47.95,48.21,46.55,47.62,189100,0
+TDY.US,D,20070911,000000,47.79,47.92,46.98,47.48,172700,0
+TDY.US,D,20070912,000000,47.22,47.45,46.69,46.83,105000,0
+TDY.US,D,20070913,000000,47.15,48.25,46.68,47.14,137200,0
+TDY.US,D,20070914,000000,46.75,47.9,46.48,47.57,167500,0
+TDY.US,D,20070917,000000,47.57,47.74,46.47,46.54,223300,0
+TDY.US,D,20070918,000000,46.7,51,46,50.93,291400,0
+TDY.US,D,20070919,000000,51.45,52.59,51.05,51.85,264700,0
+TDY.US,D,20070920,000000,51.95,52.47,51.4,52.39,155200,0
+TDY.US,D,20070921,000000,52.39,55,52.18,52.95,495100,0
+TDY.US,D,20070924,000000,53.14,53.33,52.08,52.9,160400,0
+TDY.US,D,20070925,000000,52.78,53.72,51.99,53.58,124300,0
+TDY.US,D,20070926,000000,54.04,54.75,53.75,53.97,163300,0
+TDY.US,D,20070927,000000,53.97,54.45,52.84,54.28,443300,0
+TDY.US,D,20070928,000000,54.34,55,53.17,53.39,143300,0
+TDY.US,D,20071001,000000,53.48,55.87,53.47,55.58,126600,0
+TDY.US,D,20071002,000000,55.8,55.82,54.4,54.96,159500,0
+TDY.US,D,20071003,000000,54.4,54.95,54.15,54.82,112800,0
+TDY.US,D,20071004,000000,55.14,57.14,54.85,56.1,213000,0
+TDY.US,D,20071005,000000,56.85,56.86,55.5,55.7,214000,0
+TDY.US,D,20071008,000000,55.79,56.59,55.57,55.88,100700,0
+TDY.US,D,20071009,000000,56.14,56.34,54.79,55.57,163100,0
+TDY.US,D,20071010,000000,55.56,55.62,54.27,55.07,145600,0
+TDY.US,D,20071011,000000,55.24,55.32,53.04,53.1,193000,0
+TDY.US,D,20071012,000000,52.81,54.62,52.55,53.89,171200,0
+TDY.US,D,20071015,000000,54.15,54.84,53.25,53.49,161600,0
+TDY.US,D,20071016,000000,53.55,54.41,53.31,53.33,150900,0
+TDY.US,D,20071017,000000,53.74,54.4,51.6,52.47,243200,0
+TDY.US,D,20071018,000000,52.35,52.4,51.27,51.89,218600,0
+TDY.US,D,20071019,000000,51.76,52.06,48.88,48.93,313200,0
+TDY.US,D,20071022,000000,48.05,51.27,47.68,51.06,360200,0
+TDY.US,D,20071023,000000,51.56,53.11,49.87,52.61,387300,0
+TDY.US,D,20071024,000000,52.11,53.53,51.3,53.13,282900,0
+TDY.US,D,20071025,000000,53,53.3,49.59,50.73,559300,0
+TDY.US,D,20071026,000000,50.99,52.06,50.1,51.43,319000,0
+TDY.US,D,20071029,000000,50.7,51.14,49.95,50.66,227700,0
+TDY.US,D,20071030,000000,50.18,52.51,48.88,51.74,271000,0
+TDY.US,D,20071031,000000,52.04,52.98,50.98,52.31,211100,0
+TDY.US,D,20071101,000000,51.35,51.68,49.62,49.77,228700,0
+TDY.US,D,20071102,000000,50.27,51.38,49.72,51.16,257900,0
+TDY.US,D,20071105,000000,50.15,51.93,50.15,51.32,202260,0
+TDY.US,D,20071106,000000,51.29,53.11,50.65,53,210100,0
+TDY.US,D,20071107,000000,52.44,52.44,50.34,50.34,205500,0
+TDY.US,D,20071108,000000,50.86,53.02,50.29,52.82,350000,0
+TDY.US,D,20071109,000000,52.21,52.99,51.61,52.47,330400,0
+TDY.US,D,20071112,000000,52.31,55.03,52.31,52.9,293900,0
+TDY.US,D,20071113,000000,54,54.94,52.89,54.74,250130,0
+TDY.US,D,20071114,000000,54.98,55.11,54.08,54.47,226010,0
+TDY.US,D,20071115,000000,54.2,54.71,53.56,54.34,227800,0
+TDY.US,D,20071116,000000,54.45,55.03,53.91,54.99,290900,0
+TDY.US,D,20071119,000000,54.51,54.51,52.55,53.21,216880,0
+TDY.US,D,20071120,000000,53.08,55.01,53.08,55.01,348600,0
+TDY.US,D,20071121,000000,54.58,54.99,53.01,53.01,322000,0
+TDY.US,D,20071123,000000,53.32,54.64,53.31,54.36,101100,0
+TDY.US,D,20071126,000000,54.35,55.01,52.54,52.64,175600,0
+TDY.US,D,20071127,000000,52.84,54.88,52.64,53.89,235500,0
+TDY.US,D,20071128,000000,54.38,55.47,54.17,54.99,206725,0
+TDY.US,D,20071129,000000,54.76,55.21,54.2,54.71,120600,0
+TDY.US,D,20071130,000000,55.71,55.71,53.79,54.22,285700,0
+TDY.US,D,20071203,000000,53.67,55.34,53.67,54.26,199686,0
+TDY.US,D,20071204,000000,53.65,53.72,52.86,53.58,196430,0
+TDY.US,D,20071205,000000,54.55,54.83,54.03,54.48,192400,0
+TDY.US,D,20071206,000000,54.48,55.52,54.3,55,357100,0
+TDY.US,D,20071207,000000,55.29,55.29,54.54,54.95,308581,0
+TDY.US,D,20071210,000000,54.95,56.57,54.95,55.8,206700,0
+TDY.US,D,20071211,000000,56.89,56.92,54.95,55.06,430409,0
+TDY.US,D,20071212,000000,56.71,57,54.37,55.22,221700,0
+TDY.US,D,20071213,000000,55.56,55.56,54.15,55.12,130700,0
+TDY.US,D,20071214,000000,54.64,55.09,53.22,53.25,158615,0
+TDY.US,D,20071217,000000,53,53.14,51.69,51.69,222900,0
+TDY.US,D,20071218,000000,52.22,53.84,51.7,53.74,223300,0
+TDY.US,D,20071219,000000,53.75,54.25,53.3,53.63,171806,0
+TDY.US,D,20071220,000000,54.12,54.64,52.56,54.64,164700,0
+TDY.US,D,20071221,000000,55.49,55.81,54.58,55.48,383600,0
+TDY.US,D,20071224,000000,55.25,57.21,55.25,56.99,57000,0
+TDY.US,D,20071226,000000,56.99,57.02,55.24,56.42,114000,0
+TDY.US,D,20071227,000000,56.48,56.48,54.55,54.55,145400,0
+TDY.US,D,20071228,000000,55.5,55.8,53.51,53.51,143000,0
+TDY.US,D,20071231,000000,53.08,54.43,51.54,53.33,172400,0
+TDY.US,D,20080102,000000,53.14,53.44,51.26,51.62,198218,0
+TDY.US,D,20080103,000000,51.92,53.22,51.92,52.09,148400,0
+TDY.US,D,20080104,000000,51.5,51.81,50.77,51.01,193600,0
+TDY.US,D,20080107,000000,51.36,52.44,51,52.23,388000,0
+TDY.US,D,20080108,000000,52.18,52.46,51.02,51.65,474300,0
+TDY.US,D,20080109,000000,51.5,53.39,51.41,53.31,545430,0
+TDY.US,D,20080110,000000,52.78,53.54,51.9,52.36,489300,0
+TDY.US,D,20080111,000000,51.84,54.65,51.84,53.64,353057,0
+TDY.US,D,20080114,000000,53.96,54.15,52.52,52.9,311273,0
+TDY.US,D,20080115,000000,51.97,53.51,51.97,52.96,338162,0
+TDY.US,D,20080116,000000,52.99,54.64,52.85,53.81,187000,0
+TDY.US,D,20080117,000000,53.53,54.31,51.77,52.12,203478,0
+TDY.US,D,20080118,000000,52.12,53,51.39,52.03,426005,0
+TDY.US,D,20080122,000000,50.05,52.15,49.42,50.54,370617,0
+TDY.US,D,20080123,000000,50.32,50.4,48.62,50,510883,0
+TDY.US,D,20080124,000000,50.5,53,49.62,50.88,625226,0
+TDY.US,D,20080125,000000,51.18,53.43,50.48,50.52,454433,0
+TDY.US,D,20080128,000000,50.31,51.54,50.1,51.44,316430,0
+TDY.US,D,20080129,000000,51.78,52,50.73,51.06,205044,0
+TDY.US,D,20080130,000000,50.93,52.19,49.86,50.64,309550,0
+TDY.US,D,20080131,000000,49.95,52.26,49.71,51.63,256204,0
+TDY.US,D,20080201,000000,51.6,53.07,51.03,52.5,191600,0
+TDY.US,D,20080204,000000,51.7,52,50.26,51.86,339600,0
+TDY.US,D,20080205,000000,50.91,51.28,48.97,49.85,426241,0
+TDY.US,D,20080206,000000,49.85,50.53,48.76,48.83,204900,0
+TDY.US,D,20080207,000000,48.65,49.54,48.16,48.54,353200,0
+TDY.US,D,20080208,000000,48.25,48.86,47.51,47.88,324510,0
+TDY.US,D,20080211,000000,47.8,48.05,47.19,47.51,242966,0
+TDY.US,D,20080212,000000,47.82,48.45,47.4,47.69,351452,0
+TDY.US,D,20080213,000000,48.26,48.98,47.64,48.84,235662,0
+TDY.US,D,20080214,000000,48.83,49,46.82,47.34,203673,0
+TDY.US,D,20080215,000000,47.01,47.07,46,46.31,202030,0
+TDY.US,D,20080219,000000,46.83,48.04,46.5,47.78,201100,0
+TDY.US,D,20080220,000000,47.86,48.09,46.97,48.09,194100,0
+TDY.US,D,20080221,000000,48.57,49.39,46.82,47.02,217800,0
+TDY.US,D,20080222,000000,47,47.43,46.07,47.21,194489,0
+TDY.US,D,20080225,000000,47.32,48.37,46.9,48.03,238111,0
+TDY.US,D,20080226,000000,48.03,48.03,46.82,46.84,261583,0
+TDY.US,D,20080227,000000,46.55,47.29,45.71,45.95,274372,0
+TDY.US,D,20080228,000000,45.5,46.2,45.32,45.76,313202,0
+TDY.US,D,20080229,000000,45.1,45.24,44.23,44.4,260200,0
+TDY.US,D,20080303,000000,44.34,45.6,44.07,45.01,406625,0
+TDY.US,D,20080304,000000,44.52,45.25,44.31,44.91,515900,0
+TDY.US,D,20080305,000000,45.32,45.67,44.28,44.82,363400,0
+TDY.US,D,20080306,000000,44.49,45.01,43.81,44.63,438528,0
+TDY.US,D,20080307,000000,44.14,44.64,43.98,44.15,329000,0
+TDY.US,D,20080310,000000,44.32,45.12,44.13,44.22,407000,0
+TDY.US,D,20080311,000000,45.65,45.73,44.15,44.86,526171,0
+TDY.US,D,20080312,000000,45.21,45.45,44.53,44.57,386900,0
+TDY.US,D,20080313,000000,43.97,45.86,43.79,45.68,239710,0
+TDY.US,D,20080314,000000,45.69,46.04,43.79,44.37,287700,0
+TDY.US,D,20080317,000000,43.4,45.08,42.89,44.16,328600,0
+TDY.US,D,20080318,000000,45.4,46.37,44.82,46.31,265405,0
+TDY.US,D,20080319,000000,46.26,47.13,44.83,44.83,244700,0
+TDY.US,D,20080320,000000,44.88,46.73,44.27,45.57,620100,0
+TDY.US,D,20080324,000000,45.84,46.9,45.47,46.38,195700,0
+TDY.US,D,20080325,000000,46.01,46.41,45.25,46.03,176500,0
+TDY.US,D,20080326,000000,45.67,46.34,45.12,46.25,222200,0
+TDY.US,D,20080327,000000,46.31,47.06,45.81,46.08,212200,0
+TDY.US,D,20080328,000000,46.24,47.26,46.21,46.89,307000,0
+TDY.US,D,20080331,000000,46.89,47.51,46.85,47,284788,0
+TDY.US,D,20080401,000000,47.75,48.52,47.24,48.45,271268,0
+TDY.US,D,20080402,000000,48.07,49.07,47.93,48.57,242902,0
+TDY.US,D,20080403,000000,48.27,48.38,47.42,47.95,231868,0
+TDY.US,D,20080404,000000,48.12,48.5,47.42,48.26,353784,0
+TDY.US,D,20080407,000000,48.51,48.51,47.64,47.87,174000,0
+TDY.US,D,20080408,000000,47.47,48.18,47.23,48.18,438727,0
+TDY.US,D,20080409,000000,48.19,48.91,47.59,48,408700,0
+TDY.US,D,20080410,000000,47.89,48.62,47.76,48.59,369800,0
+TDY.US,D,20080411,000000,48.11,48.15,47.15,47.7,327600,0
+TDY.US,D,20080414,000000,47.6,47.85,47.17,47.25,204051,0
+TDY.US,D,20080415,000000,47.55,47.55,46.71,47.15,226288,0
+TDY.US,D,20080416,000000,47.52,48.98,47.52,48.91,179193,0
+TDY.US,D,20080417,000000,49.08,49.08,47.87,48.19,148048,0
+TDY.US,D,20080418,000000,48.98,49.73,48.75,49.73,195053,0
+TDY.US,D,20080421,000000,49.39,49.6,48.51,48.89,125838,0
+TDY.US,D,20080422,000000,48.66,48.71,47.07,47.83,307847,0
+TDY.US,D,20080423,000000,50.04,57.78,49.74,57.08,1262750,0
+TDY.US,D,20080424,000000,57,58.36,56.02,58.31,561449,0
+TDY.US,D,20080425,000000,58.09,59,57.14,58.39,381385,0
+TDY.US,D,20080428,000000,58.63,59.01,57.8,58.24,660116,0
+TDY.US,D,20080429,000000,58.27,58.75,57.23,57.45,457944,0
+TDY.US,D,20080430,000000,57.51,59.18,57.06,58.73,437844,0
+TDY.US,D,20080501,000000,58.81,59.98,58,59.56,328803,0
+TDY.US,D,20080502,000000,59.92,59.92,58.92,58.92,275170,0
+TDY.US,D,20080505,000000,58.88,59.32,58.45,59.05,236834,0
+TDY.US,D,20080506,000000,59,59,57.69,58.06,291752,0
+TDY.US,D,20080507,000000,58.23,58.82,56.82,56.9,279455,0
+TDY.US,D,20080508,000000,57.24,57.97,56.69,57.85,333330,0
+TDY.US,D,20080509,000000,57.22,57.99,56.81,57.76,296096,0
+TDY.US,D,20080512,000000,57.61,58.73,57.37,58.28,187266,0
+TDY.US,D,20080513,000000,58.25,58.56,57.73,58.37,245253,0
+TDY.US,D,20080514,000000,57.83,59.08,57.83,58.5,231895,0
+TDY.US,D,20080515,000000,58.71,59.06,57.75,58.85,179499,0
+TDY.US,D,20080516,000000,59.34,59.34,57.36,58.17,180512,0
+TDY.US,D,20080519,000000,58.5,58.71,57.36,57.9,197305,0
+TDY.US,D,20080520,000000,57.89,57.89,55.85,56.49,272603,0
+TDY.US,D,20080521,000000,56.74,57.33,55.39,55.62,177537,0
+TDY.US,D,20080522,000000,55.72,56.13,55.08,55.22,160076,0
+TDY.US,D,20080523,000000,54.9,55.06,53.78,54.27,179517,0
+TDY.US,D,20080527,000000,54.46,54.95,53.63,54.55,177497,0
+TDY.US,D,20080528,000000,55.68,58.39,53.81,54.4,212223,0
+TDY.US,D,20080529,000000,54.34,56.14,54.09,55.46,242607,0
+TDY.US,D,20080530,000000,55.61,56.09,55.08,55.68,180669,0
+TDY.US,D,20080602,000000,55.83,55.83,53.78,54.79,150601,0
+TDY.US,D,20080603,000000,55,55.54,52.34,53.15,324933,0
+TDY.US,D,20080604,000000,52.57,53.91,52.45,53.6,232325,0
+TDY.US,D,20080605,000000,53.64,54.86,53.24,54.86,227492,0
+TDY.US,D,20080606,000000,54.39,54.39,51.56,51.71,240272,0
+TDY.US,D,20080609,000000,52.21,52.21,50.71,51.65,317930,0
+TDY.US,D,20080610,000000,51.12,52.6,51.1,51.9,223228,0
+TDY.US,D,20080611,000000,51.66,51.75,50.28,50.28,179719,0
+TDY.US,D,20080612,000000,50.84,52.1,50.5,50.87,207427,0
+TDY.US,D,20080613,000000,51.73,51.96,50.79,51.82,234894,0
+TDY.US,D,20080616,000000,51.93,51.93,51,51.35,270446,0
+TDY.US,D,20080617,000000,51.8,52.34,51.45,52.08,367247,0
+TDY.US,D,20080618,000000,52.03,52.58,51.36,52.18,341166,0
+TDY.US,D,20080619,000000,52.15,53.89,51.73,53.89,264280,0
+TDY.US,D,20080620,000000,53.65,54.42,52.16,53.05,411558,0
+TDY.US,D,20080623,000000,53.27,54.15,52.86,53.85,253213,0
+TDY.US,D,20080624,000000,53.59,54.68,52.97,53.49,318468,0
+TDY.US,D,20080625,000000,53.41,53.8,51.91,52.94,290043,0
+TDY.US,D,20080626,000000,52.18,52.27,50.79,51.08,377113,0
+TDY.US,D,20080627,000000,51,51.02,48.92,48.94,678904,0
+TDY.US,D,20080630,000000,48.76,49.52,48.1,48.79,466653,0
+TDY.US,D,20080701,000000,48.1,50.06,47.96,49.59,439550,0
+TDY.US,D,20080702,000000,49.66,49.99,48.87,49.15,406730,0
+TDY.US,D,20080703,000000,49.2,50.11,49.15,49.37,186118,0
+TDY.US,D,20080707,000000,49.87,50.46,48.4,49.01,230181,0
+TDY.US,D,20080708,000000,48.99,51.06,48.3,50.71,315960,0
+TDY.US,D,20080709,000000,50.71,50.71,49.85,49.96,216992,0
+TDY.US,D,20080710,000000,49.79,51.47,49.66,51.26,341289,0
+TDY.US,D,20080711,000000,50.48,51.71,50.13,51.27,244938,0
+TDY.US,D,20080714,000000,51.8,51.8,50.02,51.26,297131,0
+TDY.US,D,20080715,000000,50.41,51.74,50.37,51.32,586044,0
+TDY.US,D,20080716,000000,51.63,53.54,51.5,53.2,277938,0
+TDY.US,D,20080717,000000,52.8,54.45,52.29,54.09,395041,0
+TDY.US,D,20080718,000000,54.16,54.16,52.81,53.68,211903,0
+TDY.US,D,20080721,000000,53.51,53.99,52.32,53,259351,0
+TDY.US,D,20080722,000000,52.7,55.58,52.28,55.54,406074,0
+TDY.US,D,20080723,000000,55.75,55.75,54.14,55.22,245699,0
+TDY.US,D,20080724,000000,59.38,64.67,57.44,63.44,1151194,0
+TDY.US,D,20080725,000000,63.3,65.49,63.27,65.17,653427,0
+TDY.US,D,20080728,000000,62.5,62.5,58.83,61.58,1228749,0
+TDY.US,D,20080729,000000,61.69,64.25,61.68,62.71,366793,0
+TDY.US,D,20080730,000000,63.3,64.86,62.47,63.13,364965,0
+TDY.US,D,20080731,000000,61.93,64,61.72,62.9,255695,0
+TDY.US,D,20080801,000000,62.78,63.25,61.28,62.93,162212,0
+TDY.US,D,20080804,000000,62.78,64.02,61.57,63.29,210219,0
+TDY.US,D,20080805,000000,64.05,64.56,63.13,64.26,215254,0
+TDY.US,D,20080806,000000,64.22,64.22,61.87,62.08,518526,0
+TDY.US,D,20080807,000000,61.64,62.71,60.89,62.17,303511,0
+TDY.US,D,20080808,000000,62.17,64.2,61.86,64.08,197314,0
+TDY.US,D,20080811,000000,63.41,64.24,62.46,63.5,287245,0
+TDY.US,D,20080812,000000,64.32,64.32,62.38,63.31,235256,0
+TDY.US,D,20080813,000000,63.16,64.24,62.61,63.7,216138,0
+TDY.US,D,20080814,000000,64.35,65,63.23,64.06,236571,0
+TDY.US,D,20080815,000000,64.27,66.21,63.96,64.52,358801,0
+TDY.US,D,20080818,000000,64.77,64.99,63.76,64.24,281670,0
+TDY.US,D,20080819,000000,64.09,64.35,62.52,63.01,212601,0
+TDY.US,D,20080820,000000,63.01,63.99,61.79,63.13,190258,0
+TDY.US,D,20080821,000000,63.06,63.69,62.3,63.12,242643,0
+TDY.US,D,20080822,000000,64.42,64.42,62.57,63.18,220526,0
+TDY.US,D,20080825,000000,62.95,63.42,60.72,61.91,263604,0
+TDY.US,D,20080826,000000,61.75,62.18,60.69,61.56,196929,0
+TDY.US,D,20080827,000000,60.7,61.73,60.7,61.37,234204,0
+TDY.US,D,20080828,000000,61.71,63.78,61.44,63.5,224954,0
+TDY.US,D,20080829,000000,63.18,63.2,62.01,62.33,140510,0
+TDY.US,D,20080902,000000,63.09,63.92,62.47,62.81,419629,0
+TDY.US,D,20080903,000000,61.97,63.5,61.97,62.57,280210,0
+TDY.US,D,20080904,000000,62,62.25,58.61,58.79,270353,0
+TDY.US,D,20080905,000000,58.52,59.11,57.54,58.63,424220,0
+TDY.US,D,20080908,000000,59.91,60.69,58.78,60.39,244347,0
+TDY.US,D,20080909,000000,59.88,61.7,58.25,58.25,183157,0
+TDY.US,D,20080910,000000,58.51,59.68,58.1,58.62,186729,0
+TDY.US,D,20080911,000000,58.1,59.87,57.68,59.77,142415,0
+TDY.US,D,20080912,000000,59.35,60.05,59,59.91,127438,0
+TDY.US,D,20080915,000000,58.54,59.78,57.93,58.26,289117,0
+TDY.US,D,20080916,000000,57.08,59,56.51,59,231195,0
+TDY.US,D,20080917,000000,58.65,58.65,55.43,55.55,275508,0
+TDY.US,D,20080918,000000,56.3,59,54.55,58.74,378488,0
+TDY.US,D,20080919,000000,61.07,61.07,58.14,59.38,633002,0
+TDY.US,D,20080922,000000,58.83,59.5,57.76,58.2,299886,0
+TDY.US,D,20080923,000000,58.37,59.5,57.31,57.51,230709,0
+TDY.US,D,20080924,000000,56.88,58.13,55.43,55.56,264888,0
+TDY.US,D,20080925,000000,55.22,56.12,54.94,55.45,358699,0
+TDY.US,D,20080926,000000,54.49,56.42,54.4,56.34,285528,0
+TDY.US,D,20080929,000000,55.54,56.59,53.17,54.02,432081,0
+TDY.US,D,20080930,000000,54.42,57.36,53.67,57.16,439257,0
+TDY.US,D,20081001,000000,56.93,57.38,55.37,56.17,207468,0
+TDY.US,D,20081002,000000,55.64,55.64,52.97,53.28,154142,0
+TDY.US,D,20081003,000000,54.01,56.64,54.01,54.12,250815,0
+TDY.US,D,20081006,000000,53,53.23,49.16,51.54,304181,0
+TDY.US,D,20081007,000000,51.24,52.76,49.28,49.32,276002,0
+TDY.US,D,20081008,000000,48.27,48.85,45.51,46.27,356842,0
+TDY.US,D,20081009,000000,46.11,47.44,42.43,42.5,364158,0
+TDY.US,D,20081010,000000,40.98,46.46,37.71,42.8,518927,0
+TDY.US,D,20081013,000000,44.78,46.69,43.31,46.69,345478,0
+TDY.US,D,20081014,000000,47.36,47.75,44.84,46.23,294306,0
+TDY.US,D,20081015,000000,45.47,45.67,40.9,41.15,143041,0
+TDY.US,D,20081016,000000,41.32,47.11,40.3,46.52,371274,0
+TDY.US,D,20081017,000000,46.33,46.76,44.01,44.17,347344,0
+TDY.US,D,20081020,000000,44.76,46.87,44.01,46.87,198915,0
+TDY.US,D,20081021,000000,46.27,46.68,44.65,45.25,180724,0
+TDY.US,D,20081022,000000,45,45.67,42.49,43.35,223827,0
+TDY.US,D,20081023,000000,43.15,44.15,39.6,43.21,299534,0
+TDY.US,D,20081024,000000,43.97,43.97,39.3,40.43,187081,0
+TDY.US,D,20081027,000000,39.82,39.91,36.75,36.75,426775,0
+TDY.US,D,20081028,000000,38.77,41.07,37.4,40.93,443380,0
+TDY.US,D,20081029,000000,41.43,44.63,40.61,42.59,389425,0
+TDY.US,D,20081030,000000,42.71,43.89,42.1,43.87,238403,0
+TDY.US,D,20081031,000000,43.36,46,42.94,45.57,270001,0
+TDY.US,D,20081103,000000,44.82,45.97,44.18,45.03,219266,0
+TDY.US,D,20081104,000000,45.63,46.24,44,44.8,176210,0
+TDY.US,D,20081105,000000,44.23,44.79,41.66,41.89,261395,0
+TDY.US,D,20081106,000000,41.68,42.03,40.38,40.65,174804,0
+TDY.US,D,20081107,000000,40.87,41.51,39.94,40.9,168625,0
+TDY.US,D,20081110,000000,41.65,41.75,40.32,40.86,160906,0
+TDY.US,D,20081111,000000,40.42,42.41,39.99,41.43,273453,0
+TDY.US,D,20081112,000000,41.04,42.47,40.4,41.51,387628,0
+TDY.US,D,20081113,000000,41.74,44.38,38.49,44.34,353305,0
+TDY.US,D,20081114,000000,43.6,43.66,39.94,39.98,262508,0
+TDY.US,D,20081117,000000,39.74,42.63,39.72,40.83,199325,0
+TDY.US,D,20081118,000000,40.79,42.4,40.26,41.51,327781,0
+TDY.US,D,20081119,000000,41.38,42.49,37.57,37.68,178533,0
+TDY.US,D,20081120,000000,37.34,38.38,35.77,35.98,498610,0
+TDY.US,D,20081121,000000,36.54,37.96,33.9,37.74,386407,0
+TDY.US,D,20081124,000000,38.29,39.52,36.95,38.23,445563,0
+TDY.US,D,20081125,000000,39.67,39.67,36.58,38.02,205745,0
+TDY.US,D,20081126,000000,36.31,39.85,36.28,39.82,202216,0
+TDY.US,D,20081128,000000,39.25,40.62,38.87,40.62,65861,0
+TDY.US,D,20081201,000000,39.69,40.09,36.04,36.28,237648,0
+TDY.US,D,20081202,000000,37.1,38.81,36.31,38.8,362361,0
+TDY.US,D,20081203,000000,37.81,39.48,36.42,38.73,271709,0
+TDY.US,D,20081204,000000,38.16,39.4,35.9,36.68,261594,0
+TDY.US,D,20081205,000000,36.3,38.63,34.7,38.52,208555,0
+TDY.US,D,20081208,000000,38.72,41.07,38.72,40.31,268908,0
+TDY.US,D,20081209,000000,39.81,41.8,39.4,39.76,190560,0
+TDY.US,D,20081210,000000,39.94,41.78,39.31,41.02,203855,0
+TDY.US,D,20081211,000000,40.46,40.75,38.59,39.4,305943,0
+TDY.US,D,20081212,000000,38.05,40.14,37.64,39.18,383363,0
+TDY.US,D,20081215,000000,39.46,40.08,37.18,38.24,334046,0
+TDY.US,D,20081216,000000,39.5,42.19,38.74,41.99,364327,0
+TDY.US,D,20081217,000000,41.48,42.2,40.61,41.22,228033,0
+TDY.US,D,20081218,000000,40.73,42.34,40.52,41.42,224758,0
+TDY.US,D,20081219,000000,41.92,43.7,41.21,41.53,427087,0
+TDY.US,D,20081222,000000,41.44,41.44,39.29,40.59,196629,0
+TDY.US,D,20081223,000000,40.91,41.33,39.21,39.58,218490,0
+TDY.US,D,20081224,000000,39.74,40.38,39.22,40.02,81237,0
+TDY.US,D,20081226,000000,40.87,40.99,39.62,40.72,153212,0
+TDY.US,D,20081229,000000,40.63,40.82,39.49,40.15,238130,0
+TDY.US,D,20081230,000000,40.53,42.23,40.4,42.21,253837,0
+TDY.US,D,20081231,000000,42.44,45.13,42.44,44.55,338716,0
+TDY.US,D,20090102,000000,44.62,45.69,44.07,45.31,253881,0
+TDY.US,D,20090105,000000,45.5,46.45,45.31,46.12,403832,0
+TDY.US,D,20090106,000000,46.41,46.75,45.6,46.22,297115,0
+TDY.US,D,20090107,000000,45.43,45.76,42.83,43.25,406399,0
+TDY.US,D,20090108,000000,43.23,43.53,42.56,43.42,296516,0
+TDY.US,D,20090109,000000,43.29,43.3,41.4,41.54,279266,0
+TDY.US,D,20090112,000000,41.6,41.76,40.69,41.09,355710,0
+TDY.US,D,20090113,000000,41.08,41.62,39,39.65,394293,0
+TDY.US,D,20090114,000000,39.06,39.21,37.28,37.56,400624,0
+TDY.US,D,20090115,000000,37.46,37.71,35.53,37.2,516535,0
+TDY.US,D,20090116,000000,38.06,38.06,36.62,37.38,398292,0
+TDY.US,D,20090120,000000,36.97,37.3,35.58,35.7,413347,0
+TDY.US,D,20090121,000000,36.3,37.3,35.71,36.98,725131,0
+TDY.US,D,20090122,000000,30.3,31.48,26.33,29.99,3224576,0
+TDY.US,D,20090123,000000,29.53,30.59,28.43,29.49,1064795,0
+TDY.US,D,20090126,000000,29,30.18,28.84,29.41,492325,0
+TDY.US,D,20090127,000000,29.6,30.37,28.87,30.15,633644,0
+TDY.US,D,20090128,000000,30.56,31.14,29.28,29.93,702264,0
+TDY.US,D,20090129,000000,29.05,29.61,28.15,28.33,619337,0
+TDY.US,D,20090130,000000,28.76,28.94,27.65,27.87,403650,0
+TDY.US,D,20090202,000000,27.56,27.78,26.6,27.29,586345,0
+TDY.US,D,20090203,000000,27.48,27.56,26.54,27.34,452279,0
+TDY.US,D,20090204,000000,27.21,27.57,26.82,27.25,499793,0
+TDY.US,D,20090205,000000,26.9,27.82,26.9,27.71,703175,0
+TDY.US,D,20090206,000000,28.1,28.12,27.75,27.91,647705,0
+TDY.US,D,20090209,000000,27.69,28.19,27.53,27.82,421917,0
+TDY.US,D,20090210,000000,27.71,28.08,26.76,26.88,759919,0
+TDY.US,D,20090211,000000,26.78,27.13,26.28,26.91,341680,0
+TDY.US,D,20090212,000000,26.56,27.09,25.98,27.09,363812,0
+TDY.US,D,20090213,000000,26.86,27.1,26.25,26.57,467623,0
+TDY.US,D,20090217,000000,26.01,26.33,24.85,25.82,628459,0
+TDY.US,D,20090218,000000,26.01,26.04,24.69,25.1,482041,0
+TDY.US,D,20090219,000000,25.34,25.68,24.87,24.98,289102,0
+TDY.US,D,20090220,000000,24.57,24.88,23.72,24.27,366162,0
+TDY.US,D,20090223,000000,24.55,24.62,22.82,22.88,398033,0
+TDY.US,D,20090224,000000,23.22,23.48,22.52,23.29,363716,0
+TDY.US,D,20090225,000000,23,23.29,22.24,22.8,529222,0
+TDY.US,D,20090226,000000,23.11,23.73,22.9,23.28,528619,0
+TDY.US,D,20090227,000000,22.81,23.2,22.07,22.91,576918,0
+TDY.US,D,20090302,000000,22.8,23.02,22.13,22.77,761534,0
+TDY.US,D,20090303,000000,23.1,23.27,22.59,22.72,536471,0
+TDY.US,D,20090304,000000,22.76,24.1,22.75,23.66,598129,0
+TDY.US,D,20090305,000000,22.78,23.5,22.55,22.8,548636,0
+TDY.US,D,20090306,000000,22.91,23.26,21.65,22.29,339841,0
+TDY.US,D,20090309,000000,22.3,22.64,21.7,22.05,350331,0
+TDY.US,D,20090310,000000,22.53,23.44,22.19,23.41,316167,0
+TDY.US,D,20090311,000000,23.49,23.71,22.53,22.83,247181,0
+TDY.US,D,20090312,000000,22.79,23.48,22.14,23.32,396333,0
+TDY.US,D,20090313,000000,23.51,23.86,23.27,23.43,281482,0
+TDY.US,D,20090316,000000,23.84,24.18,23.53,23.62,652525,0
+TDY.US,D,20090317,000000,23.62,24.77,23.21,24.77,507579,0
+TDY.US,D,20090318,000000,24.77,26.77,24.32,26.42,436551,0
+TDY.US,D,20090319,000000,26.5,26.89,25.79,26.23,486092,0
+TDY.US,D,20090320,000000,26.42,26.64,24.45,24.76,420443,0
+TDY.US,D,20090323,000000,25.42,26.83,25.29,26.82,524487,0
+TDY.US,D,20090324,000000,26.51,26.95,26.11,26.2,224578,0
+TDY.US,D,20090325,000000,26.55,27.65,26.16,27.11,303720,0
+TDY.US,D,20090326,000000,27.39,28.59,27.27,28.59,342255,0
+TDY.US,D,20090327,000000,28.12,28.28,27.76,27.95,378437,0
+TDY.US,D,20090330,000000,27.28,27.29,26.36,26.82,297174,0
+TDY.US,D,20090331,000000,27.1,27.19,26.29,26.68,345760,0
+TDY.US,D,20090401,000000,26.27,27.48,26,27.41,451257,0
+TDY.US,D,20090402,000000,28.09,29.85,27.9,29.36,754551,0
+TDY.US,D,20090403,000000,29.33,29.93,28.92,29.8,327750,0
+TDY.US,D,20090406,000000,29.49,30.18,28.94,30.15,359502,0
+TDY.US,D,20090407,000000,29.72,30.37,29.16,29.42,292177,0
+TDY.US,D,20090408,000000,29.56,29.85,29.26,29.6,177720,0
+TDY.US,D,20090409,000000,30.36,31.04,30.12,31.02,317126,0
+TDY.US,D,20090413,000000,30.58,31.02,29.62,30.69,270064,0
+TDY.US,D,20090414,000000,30.2,30.71,29.69,30.44,175493,0
+TDY.US,D,20090415,000000,30.19,31.05,30.09,31.05,164557,0
+TDY.US,D,20090416,000000,31.2,31.63,30.43,31.44,253901,0
+TDY.US,D,20090417,000000,31.48,32.17,31.08,31.57,220073,0
+TDY.US,D,20090420,000000,30.96,31.02,30.1,30.5,225721,0
+TDY.US,D,20090421,000000,30.51,31.1,30.01,31.05,384211,0
+TDY.US,D,20090422,000000,30.88,33.56,30.83,32.84,546418,0
+TDY.US,D,20090423,000000,32.96,32.96,30.71,31.12,544781,0
+TDY.US,D,20090424,000000,31.39,31.94,30.96,31.66,239345,0
+TDY.US,D,20090427,000000,31.1,31.98,30.83,31.35,260237,0
+TDY.US,D,20090428,000000,30.99,31.75,30.69,31.37,265757,0
+TDY.US,D,20090429,000000,31.56,32.87,31.36,32.37,303334,0
+TDY.US,D,20090430,000000,32.76,33.05,31.43,31.93,381266,0
+TDY.US,D,20090501,000000,32.32,32.32,31.45,31.69,306154,0
+TDY.US,D,20090504,000000,32.19,32.4,31.49,32.33,462561,0
+TDY.US,D,20090505,000000,32.32,32.63,32.05,32.42,365807,0
+TDY.US,D,20090506,000000,32.87,32.95,31.38,32.41,343422,0
+TDY.US,D,20090507,000000,32.85,32.86,31.61,32,199688,0
+TDY.US,D,20090508,000000,32.41,34,32.41,34,222976,0
+TDY.US,D,20090511,000000,33.06,33.39,31.72,31.76,296483,0
+TDY.US,D,20090512,000000,31.94,32,31.03,31.54,165667,0
+TDY.US,D,20090513,000000,31.44,31.44,29.65,30.17,245585,0
+TDY.US,D,20090514,000000,30.37,31.01,30.15,30.54,354881,0
+TDY.US,D,20090515,000000,30.42,30.97,29.9,30.39,205259,0
+TDY.US,D,20090518,000000,30.7,32.03,30.7,31.97,208586,0
+TDY.US,D,20090519,000000,31.97,32.32,31.73,31.86,236584,0
+TDY.US,D,20090520,000000,32.17,32.98,32.1,32.59,329974,0
+TDY.US,D,20090521,000000,32.27,32.38,31.4,32.06,250576,0
+TDY.US,D,20090522,000000,32.17,32.17,31.5,31.99,277423,0
+TDY.US,D,20090526,000000,31.68,33.89,31.68,33.61,268939,0
+TDY.US,D,20090527,000000,33.43,33.62,32.78,32.93,301346,0
+TDY.US,D,20090528,000000,33.22,33.59,32.05,33.09,341123,0
+TDY.US,D,20090529,000000,33.29,33.29,32,32.87,421209,0
+TDY.US,D,20090601,000000,33.08,34.11,33.08,34.06,276715,0
+TDY.US,D,20090602,000000,33.8,35.48,33.7,35.04,401147,0
+TDY.US,D,20090603,000000,34.83,34.85,34.4,34.68,170119,0
+TDY.US,D,20090604,000000,34.79,35.8,34.41,35.71,255398,0
+TDY.US,D,20090605,000000,35.95,37.38,35.9,37.11,319522,0
+TDY.US,D,20090608,000000,36.74,37.39,36.25,36.97,182354,0
+TDY.US,D,20090609,000000,37.06,37.37,36.5,36.78,252696,0
+TDY.US,D,20090610,000000,37.2,37.57,35.41,36.45,199959,0
+TDY.US,D,20090611,000000,36.46,36.92,36.04,36.19,231242,0
+TDY.US,D,20090612,000000,35.93,36.89,35.29,36.78,168030,0
+TDY.US,D,20090615,000000,36.1,36.14,35.32,35.75,197228,0
+TDY.US,D,20090616,000000,36.02,36.58,35.06,35.73,250714,0
+TDY.US,D,20090617,000000,35.64,35.94,34.96,35.61,278022,0
+TDY.US,D,20090618,000000,35.61,36.64,35.57,35.77,499057,0
+TDY.US,D,20090619,000000,36.31,36.96,35.96,36,298334,0
+TDY.US,D,20090622,000000,35.47,35.58,33.74,33.75,333807,0
+TDY.US,D,20090623,000000,33.93,34.11,33.58,33.64,149378,0
+TDY.US,D,20090624,000000,33.66,33.85,32.86,33.08,218046,0
+TDY.US,D,20090625,000000,32.92,33.57,32.71,33.57,205459,0
+TDY.US,D,20090626,000000,33.46,33.68,33.03,33.68,955586,0
+TDY.US,D,20090629,000000,33.48,33.64,33,33.28,184377,0
+TDY.US,D,20090630,000000,33.4,33.47,32.7,32.75,146105,0
+TDY.US,D,20090701,000000,32.97,33.68,32.69,33.67,236970,0
+TDY.US,D,20090702,000000,33.46,33.46,32,32,182921,0
+TDY.US,D,20090706,000000,31.95,32.16,31.16,32.08,189898,0
+TDY.US,D,20090707,000000,32.19,32.45,30.95,30.96,301067,0
+TDY.US,D,20090708,000000,31.18,31.43,30.59,30.98,98797,0
+TDY.US,D,20090709,000000,31,31,30.18,30.32,148378,0
+TDY.US,D,20090710,000000,30.12,30.4,29.8,30.15,166292,0
+TDY.US,D,20090713,000000,30.19,30.92,29.48,30.86,210236,0
+TDY.US,D,20090714,000000,30.82,31.36,30.62,31.26,92802,0
+TDY.US,D,20090715,000000,31.8,33.59,31.72,33.46,289598,0
+TDY.US,D,20090716,000000,33.35,33.98,32.94,33.85,218274,0
+TDY.US,D,20090717,000000,33.95,33.95,33.41,33.51,192231,0
+TDY.US,D,20090720,000000,33.78,33.81,33.3,33.48,190729,0
+TDY.US,D,20090721,000000,33.5,33.79,33.2,33.57,203452,0
+TDY.US,D,20090722,000000,33.31,34.25,33.31,33.81,177921,0
+TDY.US,D,20090723,000000,33.89,35.05,33.49,35,169142,0
+TDY.US,D,20090724,000000,34.65,34.88,33.9,34.41,231852,0
+TDY.US,D,20090727,000000,34.25,34.25,33,33.4,123392,0
+TDY.US,D,20090728,000000,33.07,33.36,32.36,32.79,166636,0
+TDY.US,D,20090729,000000,32.6,32.89,32.25,32.55,137517,0
+TDY.US,D,20090730,000000,32.86,33.66,32.77,33.19,166081,0
+TDY.US,D,20090731,000000,33.15,33.37,32.71,32.73,234537,0
+TDY.US,D,20090803,000000,32.94,33.02,32.49,32.76,173540,0
+TDY.US,D,20090804,000000,32.5,32.99,32.37,32.66,159160,0
+TDY.US,D,20090805,000000,33.02,33.02,31.71,32.08,147092,0
+TDY.US,D,20090806,000000,32.08,32.17,31.41,31.73,170307,0
+TDY.US,D,20090807,000000,32.29,32.57,31.6,32.31,186417,0
+TDY.US,D,20090810,000000,32.08,32.55,31.82,32.5,140666,0
+TDY.US,D,20090811,000000,32.43,32.47,31.82,31.86,223798,0
+TDY.US,D,20090812,000000,31.99,32.86,31.86,32.51,147243,0
+TDY.US,D,20090813,000000,32.72,33.04,32.33,32.68,126725,0
+TDY.US,D,20090814,000000,32.68,32.73,31.9,32.25,105230,0
+TDY.US,D,20090817,000000,31.73,32.46,31.43,32.26,247606,0
+TDY.US,D,20090818,000000,32.51,32.58,32.13,32.34,121104,0
+TDY.US,D,20090819,000000,32,32.85,31.77,32.7,330150,0
+TDY.US,D,20090820,000000,32.73,33.46,32.6,33.37,146858,0
+TDY.US,D,20090821,000000,33.69,34.9,33.68,34.72,372886,0
+TDY.US,D,20090824,000000,34.91,35.15,34.35,34.54,281969,0
+TDY.US,D,20090825,000000,34.61,34.85,34.08,34.18,252349,0
+TDY.US,D,20090826,000000,34.18,34.18,33.68,33.79,337781,0
+TDY.US,D,20090827,000000,33.92,34.2,33.62,33.84,286418,0
+TDY.US,D,20090828,000000,34.03,34.34,33.66,34.21,346008,0
+TDY.US,D,20090831,000000,34,34.1,33.65,33.76,249829,0
+TDY.US,D,20090901,000000,33.62,33.97,32.55,32.59,439251,0
+TDY.US,D,20090902,000000,32.41,32.59,32,32.21,184629,0
+TDY.US,D,20090903,000000,32.45,32.58,31.85,32.5,192104,0
+TDY.US,D,20090904,000000,32.5,32.97,32.49,32.83,297369,0
+TDY.US,D,20090908,000000,33.32,33.5,32.87,33.4,212906,0
+TDY.US,D,20090909,000000,33.5,33.7,33.2,33.39,152207,0
+TDY.US,D,20090910,000000,33.38,33.53,32.94,33.25,324211,0
+TDY.US,D,20090911,000000,33.24,33.78,33.16,33.67,155198,0
+TDY.US,D,20090914,000000,33.53,33.75,33.5,33.72,173328,0
+TDY.US,D,20090915,000000,33.82,34.6,33.69,34.32,219870,0
+TDY.US,D,20090916,000000,34.52,34.97,34.01,34.82,217119,0
+TDY.US,D,20090917,000000,34.85,35.05,34.75,34.94,178115,0
+TDY.US,D,20090918,000000,35.2,36.2,35.03,36.07,333283,0
+TDY.US,D,20090921,000000,35.84,36.02,34.88,34.97,259575,0
+TDY.US,D,20090922,000000,35.15,35.86,34.74,35.59,172652,0
+TDY.US,D,20090923,000000,35.6,36.31,35.16,35.87,215840,0
+TDY.US,D,20090924,000000,35.96,35.99,35.16,35.49,243944,0
+TDY.US,D,20090925,000000,35.36,35.5,35.02,35.15,102149,0
+TDY.US,D,20090928,000000,35.44,36.4,35.2,36.28,141462,0
+TDY.US,D,20090929,000000,36.42,36.77,36.1,36.68,159435,0
+TDY.US,D,20090930,000000,36.81,36.81,35.63,35.99,134420,0
+TDY.US,D,20091001,000000,35.9,35.9,35,35.03,110295,0
+TDY.US,D,20091002,000000,34.91,35,34.52,34.54,204637,0
+TDY.US,D,20091005,000000,34.6,35.34,34.35,35.27,197102,0
+TDY.US,D,20091006,000000,35.42,36.05,35.4,35.97,92984,0
+TDY.US,D,20091007,000000,35.78,36.17,35.72,36.13,95639,0
+TDY.US,D,20091008,000000,36.51,36.58,36.07,36.24,146781,0
+TDY.US,D,20091009,000000,36.15,37.4,36.15,37.36,153747,0
+TDY.US,D,20091012,000000,37.61,37.8,37.45,37.77,196383,0
+TDY.US,D,20091013,000000,37.78,37.92,37.23,37.76,138321,0
+TDY.US,D,20091014,000000,38.12,38.92,37.89,38.87,173974,0
+TDY.US,D,20091015,000000,38.69,39.39,38.66,39.3,166825,0
+TDY.US,D,20091016,000000,38.68,38.85,36.46,37.05,586359,0
+TDY.US,D,20091019,000000,37.23,37.26,36.56,36.82,281986,0
+TDY.US,D,20091020,000000,36.8,36.82,36.15,36.3,283861,0
+TDY.US,D,20091021,000000,36.1,36.83,35.45,35.49,398949,0
+TDY.US,D,20091022,000000,37.67,37.68,36.29,36.47,485032,0
+TDY.US,D,20091023,000000,36.71,36.71,35.16,36,449925,0
+TDY.US,D,20091026,000000,36.05,36.64,35.03,35.51,370865,0
+TDY.US,D,20091027,000000,35.62,35.78,34.65,35.02,435414,0
+TDY.US,D,20091028,000000,34.88,34.9,34.32,34.62,475532,0
+TDY.US,D,20091029,000000,35.08,35.12,34.6,34.99,429658,0
+TDY.US,D,20091030,000000,34.83,34.89,33.87,34.16,405812,0
+TDY.US,D,20091102,000000,34.35,34.43,33.44,33.82,400585,0
+TDY.US,D,20091103,000000,33.58,34.04,33.2,33.88,313100,0
+TDY.US,D,20091104,000000,34.15,34.48,33.67,33.74,293474,0
+TDY.US,D,20091105,000000,34.02,35.27,34.02,35.08,302634,0
+TDY.US,D,20091106,000000,34.79,35.11,34.32,34.7,173600,0
+TDY.US,D,20091109,000000,34.91,35.54,34.91,35.24,165994,0
+TDY.US,D,20091110,000000,34.96,35.36,34.43,34.99,501555,0
+TDY.US,D,20091111,000000,35.26,35.63,34.76,35.07,314067,0
+TDY.US,D,20091112,000000,34.9,35.3,34.46,34.52,169290,0
+TDY.US,D,20091113,000000,34.53,34.85,34.25,34.66,469076,0
+TDY.US,D,20091116,000000,34.91,35.8,34.91,35.66,200297,0
+TDY.US,D,20091117,000000,35.52,35.66,34.93,35.12,245281,0
+TDY.US,D,20091118,000000,35.21,35.35,34.51,34.81,165935,0
+TDY.US,D,20091119,000000,34.62,34.63,33.71,34.25,201036,0
+TDY.US,D,20091120,000000,33.93,34.23,33.89,34.21,126474,0
+TDY.US,D,20091123,000000,34.63,35.16,34.58,34.9,140779,0
+TDY.US,D,20091124,000000,34.91,34.91,34.22,34.49,99167,0
+TDY.US,D,20091125,000000,34.37,34.59,34.14,34.38,113387,0
+TDY.US,D,20091127,000000,33.31,33.95,33.17,33.66,108766,0
+TDY.US,D,20091130,000000,33.61,33.8,32.95,33.52,187885,0
+TDY.US,D,20091201,000000,33.92,34.12,33.51,33.89,299948,0
+TDY.US,D,20091202,000000,33.88,34.73,33.82,34.63,229449,0
+TDY.US,D,20091203,000000,34.86,35.14,34.7,34.8,367479,0
+TDY.US,D,20091204,000000,35.19,36.82,35.19,36.1,301229,0
+TDY.US,D,20091207,000000,36.14,36.59,36.13,36.47,84606,0
+TDY.US,D,20091208,000000,36.18,36.62,35.73,36.52,106526,0
+TDY.US,D,20091209,000000,36.46,36.56,36,36.52,124486,0
+TDY.US,D,20091210,000000,36.78,37.28,36.32,36.47,135967,0
+TDY.US,D,20091211,000000,36.76,37.24,36.75,37.08,85849,0
+TDY.US,D,20091214,000000,37.21,38,36.98,37.99,197848,0
+TDY.US,D,20091215,000000,38,39.07,37.72,38.49,228114,0
+TDY.US,D,20091216,000000,38.66,38.93,37.97,38.32,115277,0
+TDY.US,D,20091217,000000,37.98,38.06,37.29,37.79,111697,0
+TDY.US,D,20091218,000000,38.03,38.54,37.78,38.47,552440,0
+TDY.US,D,20091221,000000,38.57,39.14,38.49,38.66,127135,0
+TDY.US,D,20091222,000000,38.84,38.97,38.6,38.8,220237,0
+TDY.US,D,20091223,000000,39.06,39.37,38.72,38.96,71532,0
+TDY.US,D,20091224,000000,39.19,39.29,38.9,39.28,35376,0
+TDY.US,D,20091228,000000,39.29,39.44,38.83,39.25,132333,0
+TDY.US,D,20091229,000000,39.28,39.68,39.28,39.33,107458,0
+TDY.US,D,20091230,000000,39.04,39.8,38.93,39.39,92767,0
+TDY.US,D,20091231,000000,39.5,39.5,38.36,38.36,107711,0
+TDY.US,D,20100104,000000,38.7,39.75,38.66,39.5,146888,0
+TDY.US,D,20100105,000000,39.58,39.67,39.01,39.3,144318,0
+TDY.US,D,20100106,000000,39.28,39.75,39.15,39.37,131388,0
+TDY.US,D,20100107,000000,39.42,40.08,38.62,39.88,144117,0
+TDY.US,D,20100108,000000,39.69,40.38,39.68,40.3,136852,0
+TDY.US,D,20100111,000000,40.38,41.05,40.06,40.96,101333,0
+TDY.US,D,20100112,000000,40.61,41.19,40.58,41.09,153882,0
+TDY.US,D,20100113,000000,41.33,42.25,41.12,42.1,173028,0
+TDY.US,D,20100114,000000,41.99,42.69,41.92,42.52,84476,0
+TDY.US,D,20100115,000000,42.58,42.87,41.14,41.47,246319,0
+TDY.US,D,20100119,000000,41.41,42.4,40.52,42.09,183394,0
+TDY.US,D,20100120,000000,41.87,41.87,41.13,41.64,138212,0
+TDY.US,D,20100121,000000,41.58,42.12,40.09,40.12,302255,0
+TDY.US,D,20100122,000000,40.01,40.66,39.2,39.45,141581,0
+TDY.US,D,20100125,000000,39.56,40.01,38.74,39.91,203232,0
+TDY.US,D,20100126,000000,39.68,39.87,39.02,39.24,113342,0
+TDY.US,D,20100127,000000,39,39.85,38.75,39.81,111991,0
+TDY.US,D,20100128,000000,38.75,38.82,38.09,38.51,339985,0
+TDY.US,D,20100129,000000,38.53,38.65,37.26,37.26,377180,0
+TDY.US,D,20100201,000000,37.31,37.48,36.68,37.48,360529,0
+TDY.US,D,20100202,000000,37.47,38.11,37.32,37.59,292099,0
+TDY.US,D,20100203,000000,37.48,37.67,37.04,37.49,135011,0
+TDY.US,D,20100204,000000,37.21,37.21,35.93,35.98,140061,0
+TDY.US,D,20100205,000000,35.96,36.55,35.64,36.44,186585,0
+TDY.US,D,20100208,000000,36.3,36.55,35.85,36.22,235795,0
+TDY.US,D,20100209,000000,36.65,36.91,36.22,36.7,153337,0
+TDY.US,D,20100210,000000,36.65,36.94,36.03,36.92,304735,0
+TDY.US,D,20100211,000000,36.91,37.32,36.33,37.31,122748,0
+TDY.US,D,20100212,000000,36.83,37.5,36.6,37.48,216715,0
+TDY.US,D,20100216,000000,37.91,37.91,37.33,37.81,114537,0
+TDY.US,D,20100217,000000,37.98,38.14,37.72,37.87,124242,0
+TDY.US,D,20100218,000000,37.88,38.47,37.75,38.47,185105,0
+TDY.US,D,20100219,000000,38.4,38.85,38.32,38.44,151732,0
+TDY.US,D,20100222,000000,38.46,38.73,38,38.27,120366,0
+TDY.US,D,20100223,000000,38.3,38.31,37.64,37.67,101845,0
+TDY.US,D,20100224,000000,37.75,38.56,37.75,38.11,117727,0
+TDY.US,D,20100225,000000,37.5,38.03,37.21,38.03,88930,0
+TDY.US,D,20100226,000000,38.02,38.04,37.46,37.67,191244,0
+TDY.US,D,20100301,000000,37.88,38.81,37.53,38.65,157021,0
+TDY.US,D,20100302,000000,38.7,39.24,38.61,39.19,124453,0
+TDY.US,D,20100303,000000,39.38,39.95,39.29,39.55,166978,0
+TDY.US,D,20100304,000000,39.75,40.2,39.61,40.15,248302,0
+TDY.US,D,20100305,000000,40.29,41.13,40.18,40.86,188468,0
+TDY.US,D,20100308,000000,40.79,40.98,40.55,40.65,87194,0
+TDY.US,D,20100309,000000,40.52,41.32,40.5,40.82,85862,0
+TDY.US,D,20100310,000000,40.7,41.5,40.7,41.25,112646,0
+TDY.US,D,20100311,000000,41,41.5,41,41.42,283704,0
+TDY.US,D,20100312,000000,41.7,41.7,40.83,41.39,321262,0
+TDY.US,D,20100315,000000,41.2,41.56,41.18,41.41,76564,0
+TDY.US,D,20100316,000000,41.47,41.73,41.16,41.72,123470,0
+TDY.US,D,20100317,000000,41.89,42.04,41.72,41.81,70978,0
+TDY.US,D,20100318,000000,41.65,42.11,41.62,41.74,70842,0
+TDY.US,D,20100319,000000,41.89,42.33,41.64,41.92,276068,0
+TDY.US,D,20100322,000000,41.67,42.16,41.38,41.9,129759,0
+TDY.US,D,20100323,000000,41.83,42.44,41.68,42.21,168726,0
+TDY.US,D,20100324,000000,42.16,42.25,41.59,41.75,114703,0
+TDY.US,D,20100325,000000,41.95,42.03,41.2,41.22,211187,0
+TDY.US,D,20100326,000000,41.27,41.72,41,41.26,116463,0
+TDY.US,D,20100329,000000,41.49,41.76,41.16,41.41,125414,0
+TDY.US,D,20100330,000000,41.51,41.95,41.31,41.86,124146,0
+TDY.US,D,20100331,000000,41.63,42.05,41.25,41.27,111399,0
+TDY.US,D,20100401,000000,41.49,41.96,40.66,41.07,160120,0
+TDY.US,D,20100405,000000,41.17,41.55,41,41.54,96778,0
+TDY.US,D,20100406,000000,41.4,41.67,41.27,41.4,89911,0
+TDY.US,D,20100407,000000,41.24,41.59,41.08,41.3,95601,0
+TDY.US,D,20100408,000000,41.06,41.11,40.6,40.69,129880,0
+TDY.US,D,20100409,000000,40.67,40.98,40.08,40.97,176811,0
+TDY.US,D,20100412,000000,40.97,41.58,40.9,41.5,170771,0
+TDY.US,D,20100413,000000,41.5,41.5,40.97,41.44,74116,0
+TDY.US,D,20100414,000000,41.64,42,41.27,41.95,143655,0
+TDY.US,D,20100415,000000,41.9,42.01,41.77,41.9,163050,0
+TDY.US,D,20100416,000000,41.92,42.14,41.65,42.03,143838,0
+TDY.US,D,20100419,000000,41.81,42.41,41.75,42.34,93902,0
+TDY.US,D,20100420,000000,42.51,42.89,42.25,42.75,93398,0
+TDY.US,D,20100421,000000,42.94,43.51,42.86,43.32,112240,0
+TDY.US,D,20100422,000000,42.74,43.39,42.73,43.37,134478,0
+TDY.US,D,20100423,000000,43.37,43.9,42.81,43.88,93128,0
+TDY.US,D,20100426,000000,43.95,44.42,43.54,43.63,90091,0
+TDY.US,D,20100427,000000,43.38,43.63,42.51,42.56,100291,0
+TDY.US,D,20100428,000000,42.74,43.17,42.4,42.9,68606,0
+TDY.US,D,20100429,000000,42.52,44.12,42.52,44.11,211795,0
+TDY.US,D,20100430,000000,44.2,44.47,43.4,43.6,202229,0
+TDY.US,D,20100503,000000,43.96,44.57,43.77,44.1,137193,0
+TDY.US,D,20100504,000000,43.35,43.73,42.87,43.29,179079,0
+TDY.US,D,20100505,000000,43.22,44.21,42.98,43.86,169846,0
+TDY.US,D,20100506,000000,43.69,44,39,41.92,201059,0
+TDY.US,D,20100507,000000,41.59,41.83,39.53,39.77,246313,0
+TDY.US,D,20100510,000000,41.01,42.25,41.01,42.23,181822,0
+TDY.US,D,20100511,000000,41.81,43.37,41.42,42.61,162020,0
+TDY.US,D,20100512,000000,42.61,43.56,42.42,43.49,217067,0
+TDY.US,D,20100513,000000,43.39,43.81,43.01,43.41,222571,0
+TDY.US,D,20100514,000000,42.91,43.5,41.72,42.31,249063,0
+TDY.US,D,20100517,000000,42.49,42.97,41.29,42.58,215826,0
+TDY.US,D,20100518,000000,43.05,43.31,41.88,41.96,163845,0
+TDY.US,D,20100519,000000,41.9,42.17,41,41.67,193241,0
+TDY.US,D,20100520,000000,40.84,40.84,39.18,39.21,217918,0
+TDY.US,D,20100521,000000,38.74,39.59,38.4,39.46,367881,0
+TDY.US,D,20100524,000000,39.46,39.68,38.65,38.67,146295,0
+TDY.US,D,20100525,000000,37.69,38.65,37.17,38.5,249958,0
+TDY.US,D,20100526,000000,38.76,39.42,38.16,38.25,171936,0
+TDY.US,D,20100527,000000,39.22,39.97,38.67,39.94,159863,0
+TDY.US,D,20100528,000000,39.92,39.92,38.85,39.31,163575,0
+TDY.US,D,20100601,000000,38.97,39.71,38.3,38.33,171442,0
+TDY.US,D,20100602,000000,38.48,39.68,38.03,39.67,228190,0
+TDY.US,D,20100603,000000,39.55,40.28,39.55,40.06,234975,0
+TDY.US,D,20100604,000000,39.05,39.61,38.55,38.77,355280,0
+TDY.US,D,20100607,000000,38.95,39.17,37.53,37.63,332535,0
+TDY.US,D,20100608,000000,37.66,37.71,36.19,36.68,303301,0
+TDY.US,D,20100609,000000,37.1,37.39,36.65,36.9,183734,0
+TDY.US,D,20100610,000000,37.51,37.9,37.11,37.87,127242,0
+TDY.US,D,20100611,000000,37.5,38.09,37.3,37.81,118799,0
+TDY.US,D,20100614,000000,38.14,38.75,37.81,37.94,86887,0
+TDY.US,D,20100615,000000,38.2,39.28,37.91,39.22,226693,0
+TDY.US,D,20100616,000000,38.91,39.76,38.57,39.49,168622,0
+TDY.US,D,20100617,000000,39.58,39.82,38.72,39.4,276341,0
+TDY.US,D,20100618,000000,39.47,39.64,39.06,39.41,332772,0
+TDY.US,D,20100621,000000,40.06,40.96,39.82,40.16,256114,0
+TDY.US,D,20100622,000000,40.16,40.66,39.88,40,293623,0
+TDY.US,D,20100623,000000,40,40.12,39.58,39.81,307981,0
+TDY.US,D,20100624,000000,39.6,40.35,39.52,39.59,212681,0
+TDY.US,D,20100625,000000,39.7,40.53,39.36,40.34,370464,0
+TDY.US,D,20100628,000000,40.42,40.77,39.61,39.97,221307,0
+TDY.US,D,20100629,000000,39.18,39.51,38.69,38.91,306483,0
+TDY.US,D,20100630,000000,38.91,39.5,38.43,38.58,349198,0
+TDY.US,D,20100701,000000,38.61,38.77,37.96,38.2,264553,0
+TDY.US,D,20100702,000000,38.42,38.43,37.28,37.49,294724,0
+TDY.US,D,20100706,000000,38.28,38.28,36.44,36.65,515223,0
+TDY.US,D,20100707,000000,36.66,37.36,36.08,37.36,390479,0
+TDY.US,D,20100708,000000,37.8,39.66,37.8,39.61,264875,0
+TDY.US,D,20100709,000000,39.56,39.59,38.95,39.53,118610,0
+TDY.US,D,20100712,000000,39.33,39.53,38.55,38.75,241395,0
+TDY.US,D,20100713,000000,39.34,39.47,38.81,39.26,232471,0
+TDY.US,D,20100714,000000,39.03,39.67,38.89,39.22,238129,0
+TDY.US,D,20100715,000000,39.32,39.49,38.83,39.36,271039,0
+TDY.US,D,20100716,000000,39.13,39.39,38.3,38.44,278456,0
+TDY.US,D,20100719,000000,38.49,38.67,38.08,38.52,106101,0
+TDY.US,D,20100720,000000,37.9,38.73,37.44,38.69,136991,0
+TDY.US,D,20100721,000000,39.06,39.18,38.2,38.55,237628,0
+TDY.US,D,20100722,000000,39.13,40.26,38.92,40.19,253868,0
+TDY.US,D,20100723,000000,39.93,41.34,39.92,41.21,201979,0
+TDY.US,D,20100726,000000,41.48,42.54,41.07,42.35,162432,0
+TDY.US,D,20100727,000000,42.65,43,42,42.18,114172,0
+TDY.US,D,20100728,000000,42.03,42.43,41.64,42.07,138886,0
+TDY.US,D,20100729,000000,42.39,42.82,41.35,41.93,116437,0
+TDY.US,D,20100730,000000,41.27,41.85,40.79,41.03,205725,0
+TDY.US,D,20100802,000000,41.99,42.36,41.17,41.98,182729,0
+TDY.US,D,20100803,000000,41.64,42.32,41.11,41.68,176263,0
+TDY.US,D,20100804,000000,41.83,42.78,41.7,42.54,169623,0
+TDY.US,D,20100805,000000,42.08,42.15,41.32,41.57,131752,0
+TDY.US,D,20100806,000000,40.96,41.54,40.18,41.27,134734,0
+TDY.US,D,20100809,000000,41.65,41.92,41.22,41.84,88863,0
+TDY.US,D,20100810,000000,41.23,41.44,40.04,41.02,124116,0
+TDY.US,D,20100811,000000,40.15,40.17,38.92,39.12,208903,0
+TDY.US,D,20100812,000000,38.37,39.12,38.26,38.85,153735,0
+TDY.US,D,20100813,000000,38.59,38.85,38.29,38.42,116029,0
+TDY.US,D,20100816,000000,38.33,38.78,37.81,38.52,101567,0
+TDY.US,D,20100817,000000,38.91,39.75,38.47,39.33,86890,0
+TDY.US,D,20100818,000000,39.25,39.81,38.71,39.58,80809,0
+TDY.US,D,20100819,000000,39.34,39.42,37.74,37.92,159215,0
+TDY.US,D,20100820,000000,37.68,37.88,37.12,37.46,213297,0
+TDY.US,D,20100823,000000,37.64,37.82,36.79,36.91,126699,0
+TDY.US,D,20100824,000000,36.41,36.43,35.85,35.98,215834,0
+TDY.US,D,20100825,000000,35.77,36.69,35.34,36.47,143143,0
+TDY.US,D,20100826,000000,36.69,36.85,35.89,36.45,203978,0
+TDY.US,D,20100827,000000,36.85,37.47,36.15,37.38,89787,0
+TDY.US,D,20100830,000000,37.19,37.26,36.31,36.32,94142,0
+TDY.US,D,20100831,000000,36.26,36.48,35.76,36.18,152664,0
+TDY.US,D,20100901,000000,36.75,37.51,36.54,37.51,173863,0
+TDY.US,D,20100902,000000,37.58,37.92,37.16,37.88,164440,0
+TDY.US,D,20100903,000000,38.45,38.59,37.9,38.5,107040,0
+TDY.US,D,20100907,000000,38.29,38.33,37.15,37.28,90683,0
+TDY.US,D,20100908,000000,37.41,38.15,37.41,37.59,77722,0
+TDY.US,D,20100909,000000,38.18,38.18,36.94,37.33,43680,0
+TDY.US,D,20100910,000000,37.57,38.29,37.41,37.98,139452,0
+TDY.US,D,20100913,000000,38.33,38.93,38.17,38.58,157858,0
+TDY.US,D,20100914,000000,38.42,38.73,38.06,38.25,132025,0
+TDY.US,D,20100915,000000,37.96,38.29,37.59,38.14,75562,0
+TDY.US,D,20100916,000000,37.96,38.12,36.8,37.27,118461,0
+TDY.US,D,20100917,000000,37.58,38.38,36.99,38.23,123803,0
+TDY.US,D,20100920,000000,38.23,39.7,37.86,39.62,191521,0
+TDY.US,D,20100921,000000,39.67,39.93,39.09,39.49,128151,0
+TDY.US,D,20100922,000000,39.42,39.89,38.69,38.84,83960,0
+TDY.US,D,20100923,000000,38.54,39,37.81,37.86,89379,0
+TDY.US,D,20100924,000000,38.5,39.28,37.79,39.28,142763,0
+TDY.US,D,20100927,000000,39.25,39.25,38.44,38.76,86785,0
+TDY.US,D,20100928,000000,38.99,39.39,38.3,39.33,124340,0
+TDY.US,D,20100929,000000,39.07,39.83,38.92,39.73,175362,0
+TDY.US,D,20100930,000000,40.1,40.34,39.15,39.82,296561,0
+TDY.US,D,20101001,000000,40.28,40.37,39.8,40.14,173370,0
+TDY.US,D,20101004,000000,39.96,40.13,38.83,39.36,133695,0
+TDY.US,D,20101005,000000,39.71,40.71,39.51,40.65,187588,0
+TDY.US,D,20101006,000000,40.6,41.4,40.6,40.82,122414,0
+TDY.US,D,20101007,000000,41,41,40.17,40.46,93284,0
+TDY.US,D,20101008,000000,40.48,40.92,39.81,40.75,116578,0
+TDY.US,D,20101011,000000,40.73,41.29,40.53,40.96,81071,0
+TDY.US,D,20101012,000000,40.97,41.3,40.26,41.15,68598,0
+TDY.US,D,20101013,000000,41.3,42.29,41.17,42.03,89110,0
+TDY.US,D,20101014,000000,42,42,41.37,41.85,80631,0
+TDY.US,D,20101015,000000,42.15,42.37,41.15,41.18,104307,0
+TDY.US,D,20101018,000000,41.31,41.91,40.84,41.88,100850,0
+TDY.US,D,20101019,000000,41.23,41.74,40.86,41.13,95049,0
+TDY.US,D,20101020,000000,41.32,42.06,41.1,41.88,89700,0
+TDY.US,D,20101021,000000,42,42.62,41.11,41.81,146111,0
+TDY.US,D,20101022,000000,41.86,42.03,41.43,41.98,66485,0
+TDY.US,D,20101025,000000,42.32,42.5,41.69,41.78,89086,0
+TDY.US,D,20101026,000000,41.47,42.37,41.18,41.92,119644,0
+TDY.US,D,20101027,000000,41.49,41.7,40.8,41.58,132584,0
+TDY.US,D,20101028,000000,42.07,42.36,41.63,41.85,149522,0
+TDY.US,D,20101029,000000,41.59,41.83,41.34,41.57,123624,0
+TDY.US,D,20101101,000000,41.87,42.3,41.22,41.61,175376,0
+TDY.US,D,20101102,000000,42.03,42.44,41.7,41.94,154754,0
+TDY.US,D,20101103,000000,41.91,42.03,40.8,41.45,123632,0
+TDY.US,D,20101104,000000,42.15,43.25,42.02,43.16,192691,0
+TDY.US,D,20101105,000000,43.31,43.44,42.72,42.97,119618,0
+TDY.US,D,20101108,000000,42.77,42.87,42.17,42.41,90292,0
+TDY.US,D,20101109,000000,42.53,42.53,41.83,42.06,90913,0
+TDY.US,D,20101110,000000,42.06,42.27,41.45,42.19,105915,0
+TDY.US,D,20101111,000000,41.63,41.88,40.88,41.01,138853,0
+TDY.US,D,20101112,000000,40.5,40.85,40.38,40.38,74570,0
+TDY.US,D,20101115,000000,40.62,40.86,40.01,40.12,98891,0
+TDY.US,D,20101116,000000,39.76,39.94,39,39.46,148271,0
+TDY.US,D,20101117,000000,39.5,39.58,38.94,39.44,125163,0
+TDY.US,D,20101118,000000,40.07,40.4,39.71,40.14,82761,0
+TDY.US,D,20101119,000000,40.06,40.55,40.02,40.5,106766,0
+TDY.US,D,20101122,000000,40.3,40.4,39.43,40.15,82274,0
+TDY.US,D,20101123,000000,39.58,40.17,39.56,40.01,91944,0
+TDY.US,D,20101124,000000,40.32,41.11,40.32,41.08,84381,0
+TDY.US,D,20101126,000000,40.51,41.06,40.51,40.89,25440,0
+TDY.US,D,20101129,000000,40.63,40.76,39.85,40.58,71694,0
+TDY.US,D,20101130,000000,40.08,40.35,39.8,40.22,142628,0
+TDY.US,D,20101201,000000,41.28,41.99,40.86,41.83,141797,0
+TDY.US,D,20101202,000000,41.83,42.06,41.46,41.97,142610,0
+TDY.US,D,20101203,000000,41.64,42.54,41.55,42.35,108182,0
+TDY.US,D,20101206,000000,42.28,42.29,41.82,42.23,67658,0
+TDY.US,D,20101207,000000,42.65,43.47,42.65,42.95,107291,0
+TDY.US,D,20101208,000000,43.06,43.1,42.51,42.56,68916,0
+TDY.US,D,20101209,000000,42.89,43.18,42.45,42.97,125958,0
+TDY.US,D,20101210,000000,43.04,43.59,42.79,43.42,88903,0
+TDY.US,D,20101213,000000,43.53,43.96,43.4,43.5,116070,0
+TDY.US,D,20101214,000000,43.6,43.9,43.41,43.78,148119,0
+TDY.US,D,20101215,000000,43.75,44.56,43.7,44.17,170032,0
+TDY.US,D,20101216,000000,44.25,45.04,44.15,45.03,143612,0
+TDY.US,D,20101217,000000,45,45.14,44.3,45.08,294157,0
+TDY.US,D,20101220,000000,45.14,45.25,44.34,44.45,167679,0
+TDY.US,D,20101221,000000,44.67,44.68,43.91,44.15,139284,0
+TDY.US,D,20101222,000000,44.26,44.74,44.21,44.57,169420,0
+TDY.US,D,20101223,000000,44.57,44.72,44.4,44.47,54179,0
+TDY.US,D,20101227,000000,44.4,44.6,44.2,44.49,116186,0
+TDY.US,D,20101228,000000,44.5,44.5,44.05,44.38,71538,0
+TDY.US,D,20101229,000000,44.58,44.67,44.3,44.39,69126,0
+TDY.US,D,20101230,000000,44.29,44.59,44.25,44.27,49097,0
+TDY.US,D,20101231,000000,44.15,44.43,43.9,43.97,83463,0
+TDY.US,D,20110103,000000,44.38,45.09,44.25,44.87,128957,0
+TDY.US,D,20110104,000000,45.06,45.07,44.04,44.39,105025,0
+TDY.US,D,20110105,000000,44.25,45.08,44.22,45,106385,0
+TDY.US,D,20110106,000000,44.98,44.98,44.49,44.74,129672,0
+TDY.US,D,20110107,000000,44.91,45.13,44.25,44.71,137587,0
+TDY.US,D,20110110,000000,44.48,44.49,43.59,43.99,186111,0
+TDY.US,D,20110111,000000,44.21,44.22,43.56,43.93,100317,0
+TDY.US,D,20110112,000000,44.49,45.5,44.49,45.34,362130,0
+TDY.US,D,20110113,000000,45.41,45.67,45.23,45.65,189912,0
+TDY.US,D,20110114,000000,45.53,46.37,45.18,46.34,165723,0
+TDY.US,D,20110118,000000,46.17,47.58,46.17,47.31,214502,0
+TDY.US,D,20110119,000000,47.24,47.61,46.73,46.89,204072,0
+TDY.US,D,20110120,000000,46.59,47.08,46.46,46.51,97681,0
+TDY.US,D,20110121,000000,46.79,46.89,46.34,46.46,130523,0
+TDY.US,D,20110124,000000,46.44,46.76,46.34,46.69,110397,0
+TDY.US,D,20110125,000000,46.4,47.05,46.28,46.86,244035,0
+TDY.US,D,20110126,000000,46.88,48.08,46.77,47.61,230106,0
+TDY.US,D,20110127,000000,47.43,48.88,47.21,48.34,146808,0
+TDY.US,D,20110128,000000,48.14,48.38,47.39,47.43,239290,0
+TDY.US,D,20110131,000000,47.66,47.71,46.81,47.31,215065,0
+TDY.US,D,20110201,000000,47.52,48.27,47.04,48.19,175362,0
+TDY.US,D,20110202,000000,47.93,48.56,47.93,48.27,123107,0
+TDY.US,D,20110203,000000,48.32,48.32,47.49,48,98488,0
+TDY.US,D,20110204,000000,47.78,49.09,47.66,48.85,176084,0
+TDY.US,D,20110207,000000,48.81,49.41,48.76,49.22,165239,0
+TDY.US,D,20110208,000000,49.26,49.7,48.92,49.68,113568,0
+TDY.US,D,20110209,000000,49.47,49.73,49.03,49.37,109186,0
+TDY.US,D,20110210,000000,48.89,49.89,48.89,49.72,137785,0
+TDY.US,D,20110211,000000,49.76,50.58,49.7,50.54,146018,0
+TDY.US,D,20110214,000000,50.51,50.88,50.48,50.67,125554,0
+TDY.US,D,20110215,000000,50.57,50.92,50.08,50.38,162503,0
+TDY.US,D,20110216,000000,50.55,50.9,50.4,50.76,67488,0
+TDY.US,D,20110218,000000,51.77,53.35,51.71,52.37,192285,0
+TDY.US,D,20110222,000000,51.77,52.34,51.19,51.31,243007,0
+TDY.US,D,20110223,000000,51.32,51.81,50.41,50.48,224151,0
+TDY.US,D,20110224,000000,50.48,51.76,50.34,51.52,258079,0
+TDY.US,D,20110225,000000,52.09,52.62,51.84,52.57,164632,0
+TDY.US,D,20110228,000000,52.78,52.87,52.29,52.37,171083,0
+TDY.US,D,20110301,000000,52.62,52.71,50.89,50.93,248903,0
+TDY.US,D,20110302,000000,50.89,51.34,50.34,50.95,129582,0
+TDY.US,D,20110303,000000,51.44,52.96,51.26,52.39,183310,0
+TDY.US,D,20110304,000000,52.36,52.36,50.81,51.34,155797,0
+TDY.US,D,20110307,000000,51.43,51.51,50.03,50.54,127969,0
+TDY.US,D,20110308,000000,50.6,52.42,50.39,51.94,91106,0
+TDY.US,D,20110309,000000,51.98,52.31,51.65,52.15,74747,0
+TDY.US,D,20110310,000000,51.4,51.4,50.11,50.36,137910,0
+TDY.US,D,20110311,000000,50,50.36,49.51,50.15,270384,0
+TDY.US,D,20110314,000000,49.58,50.21,48.64,49.77,127696,0
+TDY.US,D,20110315,000000,48.24,49.74,48.15,49.43,148744,0
+TDY.US,D,20110316,000000,49.18,49.49,48.5,48.79,143465,0
+TDY.US,D,20110317,000000,49.69,49.91,49.06,49.09,117170,0
+TDY.US,D,20110318,000000,49.53,50.41,49.53,50.11,264483,0
+TDY.US,D,20110321,000000,50.68,51.69,50.58,51.31,119634,0
+TDY.US,D,20110322,000000,51.27,51.44,50.94,51.3,78991,0
+TDY.US,D,20110323,000000,51.08,51.27,50.54,50.93,125610,0
+TDY.US,D,20110324,000000,51.3,51.49,50.8,50.95,90202,0
+TDY.US,D,20110325,000000,51.19,51.5,50.33,50.89,159017,0
+TDY.US,D,20110328,000000,50.9,51.06,50.4,50.57,122064,0
+TDY.US,D,20110329,000000,50.63,50.84,50.33,50.68,134728,0
+TDY.US,D,20110330,000000,50.96,51.29,50.78,51.15,113098,0
+TDY.US,D,20110331,000000,51.09,51.85,50.97,51.71,75103,0
+TDY.US,D,20110401,000000,52.07,52.45,51.48,51.7,98843,0
+TDY.US,D,20110404,000000,51.8,51.89,51.4,51.69,82419,0
+TDY.US,D,20110405,000000,51.5,52.19,51.29,51.53,84885,0
+TDY.US,D,20110406,000000,51.88,52.09,51.74,51.86,62043,0
+TDY.US,D,20110407,000000,51.97,52.42,51.27,51.35,83764,0
+TDY.US,D,20110408,000000,51.71,51.84,50.07,50.24,97024,0
+TDY.US,D,20110411,000000,50.2,50.41,49.85,49.99,117868,0
+TDY.US,D,20110412,000000,49.41,49.83,49.04,49.1,91092,0
+TDY.US,D,20110413,000000,49.31,49.31,47.65,48.22,121471,0
+TDY.US,D,20110414,000000,47.77,48.14,47.24,48.12,107247,0
+TDY.US,D,20110415,000000,48.01,48.46,47.83,48.1,163712,0
+TDY.US,D,20110418,000000,47.2,47.64,46.53,46.82,127724,0
+TDY.US,D,20110419,000000,47.09,47.35,46.4,46.66,138506,0
+TDY.US,D,20110420,000000,47.44,47.99,47.27,47.74,184319,0
+TDY.US,D,20110421,000000,47.73,47.79,47.37,47.7,80483,0
+TDY.US,D,20110425,000000,47.64,47.72,47.1,47.51,73502,0
+TDY.US,D,20110426,000000,47.61,47.87,47.34,47.47,144511,0
+TDY.US,D,20110427,000000,48.39,50.92,48.39,49.51,373159,0
+TDY.US,D,20110428,000000,49.5,49.77,49.22,49.67,174993,0
+TDY.US,D,20110429,000000,49.87,51.14,49.87,50.49,272109,0
+TDY.US,D,20110502,000000,50.64,51.02,50.06,50.28,207819,0
+TDY.US,D,20110503,000000,50.35,50.55,49.41,50.11,233099,0
+TDY.US,D,20110504,000000,50.09,50.2,48.93,49.11,123223,0
+TDY.US,D,20110505,000000,48.73,49.65,48.61,48.87,150848,0
+TDY.US,D,20110506,000000,49.47,49.6,48.93,48.99,138987,0
+TDY.US,D,20110509,000000,48.94,49.45,48.67,49.23,210209,0
+TDY.US,D,20110510,000000,49.25,50.04,49.16,49.92,94448,0
+TDY.US,D,20110511,000000,49.64,49.82,49,49.13,134152,0
+TDY.US,D,20110512,000000,49,49.95,48.85,49.68,61056,0
+TDY.US,D,20110513,000000,49.69,49.81,48.64,49,166021,0
+TDY.US,D,20110516,000000,48.62,49.25,48.02,48.8,282749,0
+TDY.US,D,20110517,000000,48.33,48.7,48.02,48.29,201121,0
+TDY.US,D,20110518,000000,48.34,49.05,48.11,48.99,165982,0
+TDY.US,D,20110519,000000,49.29,49.44,48.59,49.15,141139,0
+TDY.US,D,20110520,000000,48.94,49.25,48.61,48.84,207108,0
+TDY.US,D,20110523,000000,47.96,48.18,47.68,47.96,202892,0
+TDY.US,D,20110524,000000,48.03,48.04,47.45,47.91,213616,0
+TDY.US,D,20110525,000000,47.71,48.51,47.53,48.28,154971,0
+TDY.US,D,20110526,000000,48.03,48.43,47.62,48.27,112569,0
+TDY.US,D,20110527,000000,48.52,48.66,48.24,48.52,86471,0
+TDY.US,D,20110531,000000,48.98,49.2,48.3,49.1,293390,0
+TDY.US,D,20110601,000000,48.89,48.97,47.62,47.62,333550,0
+TDY.US,D,20110602,000000,47.69,47.93,47.36,47.65,181946,0
+TDY.US,D,20110603,000000,46.87,47.42,46.74,46.88,187079,0
+TDY.US,D,20110606,000000,46.69,47.2,46.63,46.76,169022,0
+TDY.US,D,20110607,000000,47.14,47.35,45.66,45.72,391360,0
+TDY.US,D,20110608,000000,45.45,46,44.1,44.46,432368,0
+TDY.US,D,20110609,000000,44.59,44.59,43.93,44.11,476506,0
+TDY.US,D,20110610,000000,43.87,44.73,43.82,44.36,394632,0
+TDY.US,D,20110613,000000,44.55,44.6,44.04,44.4,322479,0
+TDY.US,D,20110614,000000,45.04,47.2,44.82,47.12,493800,0
+TDY.US,D,20110615,000000,46.64,47.32,46.3,47.01,334181,0
+TDY.US,D,20110616,000000,47.05,47.63,46.79,47.25,146212,0
+TDY.US,D,20110617,000000,47.59,48.09,47.07,47.37,243407,0
+TDY.US,D,20110620,000000,47.21,48.03,47.21,47.79,121936,0
+TDY.US,D,20110621,000000,48.22,49.04,48.22,48.94,225934,0
+TDY.US,D,20110622,000000,48.63,49.39,48.57,48.64,135794,0
+TDY.US,D,20110623,000000,47.94,48.12,47.3,47.96,222426,0
+TDY.US,D,20110624,000000,48.01,48.3,47.68,47.8,130237,0
+TDY.US,D,20110627,000000,47.85,48.92,47.68,48.76,173615,0
+TDY.US,D,20110628,000000,48.94,49.34,48.57,49.34,173669,0
+TDY.US,D,20110629,000000,49.55,50.1,48.98,49.95,169070,0
+TDY.US,D,20110630,000000,50.04,50.45,49.8,50.36,183696,0
+TDY.US,D,20110701,000000,50.5,51.19,50.43,50.97,112346,0
+TDY.US,D,20110705,000000,50.89,50.89,50.37,50.74,129114,0
+TDY.US,D,20110706,000000,50.57,50.82,50.49,50.81,103834,0
+TDY.US,D,20110707,000000,51.34,51.68,50.81,51.41,97913,0
+TDY.US,D,20110708,000000,50.73,51,50.46,50.52,210402,0
+TDY.US,D,20110711,000000,48.63,50,48.63,49.39,224819,0
+TDY.US,D,20110712,000000,49.51,49.93,49.21,49.64,238105,0
+TDY.US,D,20110713,000000,50,50.5,49.69,50.11,167949,0
+TDY.US,D,20110714,000000,50.33,50.33,48.86,49.21,199368,0
+TDY.US,D,20110715,000000,49.52,49.83,48.83,49.45,232162,0
+TDY.US,D,20110718,000000,49.38,49.38,48.53,48.72,204604,0
+TDY.US,D,20110719,000000,49.09,50.32,49.09,50.18,146939,0
+TDY.US,D,20110720,000000,50.5,51.04,50.41,50.76,141669,0
+TDY.US,D,20110721,000000,51,51.98,50.86,51.86,141010,0
+TDY.US,D,20110722,000000,51.71,51.91,51.36,51.88,154808,0
+TDY.US,D,20110725,000000,51.27,51.82,51.15,51.32,100196,0
+TDY.US,D,20110726,000000,51.32,51.42,50.72,50.85,96957,0
+TDY.US,D,20110727,000000,50.5,50.63,49.12,49.32,212621,0
+TDY.US,D,20110728,000000,51.55,53.81,50.51,52.37,292769,0
+TDY.US,D,20110729,000000,52,55,51.88,54.23,350478,0
+TDY.US,D,20110801,000000,54.68,54.76,52.8,53.67,235967,0
+TDY.US,D,20110802,000000,53.25,54.55,51.89,52,269921,0
+TDY.US,D,20110803,000000,52.08,53.36,51.61,52.99,211837,0
+TDY.US,D,20110804,000000,52.14,52.71,51.58,51.7,373609,0
+TDY.US,D,20110805,000000,52.19,53.04,51.28,52.02,482903,0
+TDY.US,D,20110808,000000,50.52,52,48.06,48.08,439572,0
+TDY.US,D,20110809,000000,48.9,50.32,45.96,50.25,524850,0
+TDY.US,D,20110810,000000,48.77,49.25,47.1,47.26,343895,0
+TDY.US,D,20110811,000000,47.26,50.07,46.87,49.31,395663,0
+TDY.US,D,20110812,000000,49.88,51.01,48.69,50.49,179999,0
+TDY.US,D,20110815,000000,51.33,51.54,50.65,51.23,149174,0
+TDY.US,D,20110816,000000,50.6,51.27,50.2,50.53,162901,0
+TDY.US,D,20110817,000000,50.47,51.68,50.16,51.26,198395,0
+TDY.US,D,20110818,000000,49.8,49.8,47.38,47.86,220396,0
+TDY.US,D,20110819,000000,46.78,49.12,46.75,47.54,221516,0
+TDY.US,D,20110822,000000,48.65,49.2,47.92,48.35,188793,0
+TDY.US,D,20110823,000000,48.66,50.74,48.16,50.74,171037,0
+TDY.US,D,20110824,000000,50.86,52.28,50.5,52.09,141527,0
+TDY.US,D,20110825,000000,52.46,52.99,50.7,50.97,117987,0
+TDY.US,D,20110826,000000,50.65,52.13,49.66,51.93,126088,0
+TDY.US,D,20110829,000000,52.42,53.98,52.32,53.92,145409,0
+TDY.US,D,20110830,000000,53.53,54.8,53.02,54.44,278864,0
+TDY.US,D,20110831,000000,54.85,55.37,54.01,54.59,269367,0
+TDY.US,D,20110901,000000,54.81,55.46,53.2,53.55,209284,0
+TDY.US,D,20110902,000000,52.24,52.87,51.04,51.19,89942,0
+TDY.US,D,20110906,000000,49.54,51.31,49.31,51.14,151999,0
+TDY.US,D,20110907,000000,51.89,52.31,51,52.15,329193,0
+TDY.US,D,20110908,000000,51.65,52.32,51.05,51.26,137438,0
+TDY.US,D,20110909,000000,50.69,50.95,49.68,50.14,295508,0
+TDY.US,D,20110912,000000,49.43,50.59,49.22,50.18,146392,0
+TDY.US,D,20110913,000000,50.38,51.57,50.15,51.07,178042,0
+TDY.US,D,20110914,000000,51.59,51.92,50.11,51.3,246707,0
+TDY.US,D,20110915,000000,51.67,52.34,51.54,52.34,238626,0
+TDY.US,D,20110916,000000,52.54,53.59,52.54,53,227322,0
+TDY.US,D,20110919,000000,52.11,52.75,51.66,52.08,107682,0
+TDY.US,D,20110920,000000,52.21,52.59,51.01,51.13,238860,0
+TDY.US,D,20110921,000000,50.98,51.19,48.01,48.06,225549,0
+TDY.US,D,20110922,000000,46.6,47.01,44.86,45.56,319543,0
+TDY.US,D,20110923,000000,45.43,47.77,45.43,47.28,172753,0
+TDY.US,D,20110926,000000,47.69,48.12,46.72,48.06,132291,0
+TDY.US,D,20110927,000000,49.15,51.19,48.82,49.99,188783,0
+TDY.US,D,20110928,000000,50.06,50.25,48.74,49.14,425871,0
+TDY.US,D,20110929,000000,50.21,50.73,48.7,49.83,237842,0
+TDY.US,D,20110930,000000,48.92,50.16,48.81,48.86,193560,0
+TDY.US,D,20111003,000000,48.6,49.64,46.09,46.09,261298,0
+TDY.US,D,20111004,000000,45.59,49.79,45.59,49.61,273086,0
+TDY.US,D,20111005,000000,49.59,50.87,49.3,50.59,141107,0
+TDY.US,D,20111006,000000,50.32,52.13,50.04,52.09,212246,0
+TDY.US,D,20111007,000000,52.32,52.65,50.45,50.82,171264,0
+TDY.US,D,20111010,000000,51.97,52.63,51.28,52.58,142249,0
+TDY.US,D,20111011,000000,52.21,53.24,51.96,52.93,130680,0
+TDY.US,D,20111012,000000,53.28,54.82,53.28,54.52,193960,0
+TDY.US,D,20111013,000000,54.33,54.33,53.22,53.79,92829,0
+TDY.US,D,20111014,000000,54.51,54.87,53.71,54.68,88449,0
+TDY.US,D,20111017,000000,54.08,54.23,52.44,52.62,138189,0
+TDY.US,D,20111018,000000,53,55.07,52.66,54.8,179289,0
+TDY.US,D,20111019,000000,54.41,55.1,53.21,53.36,127444,0
+TDY.US,D,20111020,000000,53.56,54.38,52.23,54.2,137333,0
+TDY.US,D,20111021,000000,55.19,55.48,54.65,55.4,219006,0
+TDY.US,D,20111024,000000,55.5,57.64,55.3,57.59,151965,0
+TDY.US,D,20111025,000000,57.18,57.18,55.84,55.98,146539,0
+TDY.US,D,20111026,000000,57.04,57.04,55.54,56.7,151132,0
+TDY.US,D,20111027,000000,58.37,60.91,57.92,58.56,400643,0
+TDY.US,D,20111028,000000,58.45,58.68,55.41,56.01,326392,0
+TDY.US,D,20111031,000000,55,55,54.16,54.47,252008,0
+TDY.US,D,20111101,000000,52.35,53.65,52.35,52.98,241388,0
+TDY.US,D,20111102,000000,53.66,53.89,52.8,53.3,300551,0
+TDY.US,D,20111103,000000,53.89,55.34,53.35,55.24,166991,0
+TDY.US,D,20111104,000000,54.49,55.07,53.9,54.62,73805,0
+TDY.US,D,20111107,000000,54.72,55.06,53.67,54.96,82233,0
+TDY.US,D,20111108,000000,55.36,56.15,54.03,55.97,165138,0
+TDY.US,D,20111109,000000,54.38,54.79,53.45,53.51,204064,0
+TDY.US,D,20111110,000000,54.38,54.79,53.7,54.08,168585,0
+TDY.US,D,20111111,000000,54.71,55.95,54.71,55.66,101355,0
+TDY.US,D,20111114,000000,55.29,56.06,54.21,54.62,169115,0
+TDY.US,D,20111115,000000,54.62,56.64,54.55,56.36,142289,0
+TDY.US,D,20111116,000000,55.66,55.96,54.23,54.31,135087,0
+TDY.US,D,20111117,000000,54.09,54.53,53.52,53.75,177480,0
+TDY.US,D,20111118,000000,53.77,54.26,53.39,54.2,118705,0
+TDY.US,D,20111121,000000,53.11,53.18,52.17,52.39,234626,0
+TDY.US,D,20111122,000000,52.2,52.8,51.86,52.22,154266,0
+TDY.US,D,20111123,000000,51.55,51.56,50.18,50.25,239984,0
+TDY.US,D,20111125,000000,49.8,51.79,49.8,50.71,105535,0
+TDY.US,D,20111128,000000,52.64,53.26,52.37,53.19,217825,0
+TDY.US,D,20111129,000000,53.35,53.46,52.61,53.06,139252,0
+TDY.US,D,20111130,000000,54.86,56.68,54.05,56.68,251131,0
+TDY.US,D,20111201,000000,56.35,57.05,54.82,54.88,182148,0
+TDY.US,D,20111202,000000,55.71,56.35,54.74,54.9,100111,0
+TDY.US,D,20111205,000000,55.48,55.86,54.66,55.2,132175,0
+TDY.US,D,20111206,000000,55.22,55.74,54.69,55.24,82573,0
+TDY.US,D,20111207,000000,54.78,54.97,53.37,54.81,170604,0
+TDY.US,D,20111208,000000,54.37,54.56,52.92,53.02,96427,0
+TDY.US,D,20111209,000000,53.35,55.28,53.26,54.81,134096,0
+TDY.US,D,20111212,000000,54.02,54.22,53.42,54.22,124691,0
+TDY.US,D,20111213,000000,54.74,55.48,52.78,53.09,131593,0
+TDY.US,D,20111214,000000,53.09,53.4,52.4,52.59,212660,0
+TDY.US,D,20111215,000000,53.19,53.33,52.89,53.05,201851,0
+TDY.US,D,20111216,000000,52.73,53.92,52.63,52.76,650357,0
+TDY.US,D,20111219,000000,53.22,53.78,52.41,52.72,222810,0
+TDY.US,D,20111220,000000,53.92,55.8,53.77,55.71,187581,0
+TDY.US,D,20111221,000000,55.44,56.38,54.88,56.24,166854,0
+TDY.US,D,20111222,000000,56.47,57.24,56.11,56.78,105573,0
+TDY.US,D,20111223,000000,57.01,57.01,56.44,56.65,77531,0
+TDY.US,D,20111227,000000,56.32,57.1,56,56.72,75831,0
+TDY.US,D,20111228,000000,56.82,56.82,54.86,55,114011,0
+TDY.US,D,20111229,000000,55.34,56.5,55.14,56.2,111099,0
+TDY.US,D,20111230,000000,56.03,56.18,54.83,54.85,161002,0
+TDY.US,D,20120103,000000,56.24,56.66,55.61,55.82,190689,0
+TDY.US,D,20120104,000000,55.5,56.05,54.95,55.79,119678,0
+TDY.US,D,20120105,000000,55.53,55.89,54.74,55.57,93226,0
+TDY.US,D,20120106,000000,55.61,55.84,54.97,55.58,92005,0
+TDY.US,D,20120109,000000,55.93,55.93,54.82,55.22,78867,0
+TDY.US,D,20120110,000000,55.95,56.34,55.78,56,120468,0
+TDY.US,D,20120111,000000,55.75,56.14,55.67,55.99,118423,0
+TDY.US,D,20120112,000000,56.05,56.13,55.49,55.86,113056,0
+TDY.US,D,20120113,000000,55.13,56.06,54.93,55.59,119610,0
+TDY.US,D,20120117,000000,56.15,56.44,55.71,55.92,200628,0
+TDY.US,D,20120118,000000,55.87,56.67,55.56,56.67,72712,0
+TDY.US,D,20120119,000000,56.73,56.75,56.41,56.72,141535,0
+TDY.US,D,20120120,000000,56.68,56.8,56.4,56.66,116154,0
+TDY.US,D,20120123,000000,56.66,57.1,56.12,56.51,74724,0
+TDY.US,D,20120124,000000,56.03,56.75,55.84,56.5,112907,0
+TDY.US,D,20120125,000000,56.27,57.71,55.89,57.38,139524,0
+TDY.US,D,20120126,000000,56,56.5,55.02,56.18,305775,0
+TDY.US,D,20120127,000000,56.15,56.51,55.04,55.4,191325,0
+TDY.US,D,20120130,000000,54.76,56.4,54.76,55.44,186284,0
+TDY.US,D,20120131,000000,55.82,56.91,55.63,56.76,419106,0
+TDY.US,D,20120201,000000,57.33,58.2,57.23,57.94,248222,0
+TDY.US,D,20120202,000000,57.78,58,57.45,57.75,127058,0
+TDY.US,D,20120203,000000,58.2,59.61,58,59.31,175191,0
+TDY.US,D,20120206,000000,58.99,58.99,58.45,58.57,141384,0
+TDY.US,D,20120207,000000,58.49,59.9,58.49,59.65,146632,0
+TDY.US,D,20120208,000000,59.79,60.27,59.39,60.22,164200,0
+TDY.US,D,20120209,000000,60.39,60.44,59.9,60,113878,0
+TDY.US,D,20120210,000000,59.28,59.88,58.97,59.73,144104,0
+TDY.US,D,20120213,000000,60.08,60.19,59.66,60.09,146975,0
+TDY.US,D,20120214,000000,60,60.32,59.64,60.1,172977,0
+TDY.US,D,20120215,000000,60.27,60.27,59.67,60.01,229362,0
+TDY.US,D,20120216,000000,60.07,60.98,59.75,60.9,203342,0
+TDY.US,D,20120217,000000,61,62.13,60.75,62.11,257713,0
+TDY.US,D,20120221,000000,62.11,62.29,60.15,60.37,169356,0
+TDY.US,D,20120222,000000,60.29,60.91,60.06,60.88,172394,0
+TDY.US,D,20120223,000000,60.81,61.11,60.34,61.04,101228,0
+TDY.US,D,20120224,000000,60.94,61.47,60.63,60.94,86200,0
+TDY.US,D,20120227,000000,60.35,61.32,59.79,60.65,100601,0
+TDY.US,D,20120228,000000,60.55,61.43,60.09,60.38,135165,0
+TDY.US,D,20120229,000000,60.53,61.2,59.6,59.6,185880,0
+TDY.US,D,20120301,000000,59.79,60.44,59.48,59.54,160502,0
+TDY.US,D,20120302,000000,59.48,59.77,57.52,58.2,210177,0
+TDY.US,D,20120305,000000,57.9,58.26,57.66,57.97,191412,0
+TDY.US,D,20120306,000000,57.27,57.64,56.46,56.61,134952,0
+TDY.US,D,20120307,000000,56.73,57.21,56.52,56.87,73854,0
+TDY.US,D,20120308,000000,57.57,57.91,57.09,57.82,84838,0
+TDY.US,D,20120309,000000,57.8,59.12,57.62,58.76,140792,0
+TDY.US,D,20120312,000000,58.61,58.81,58.04,58.19,97347,0
+TDY.US,D,20120313,000000,58.64,58.99,58.19,58.99,107332,0
+TDY.US,D,20120314,000000,58.86,59.15,58.44,58.8,66072,0
+TDY.US,D,20120315,000000,58.87,59.05,57.97,58.92,102834,0
+TDY.US,D,20120316,000000,59.3,61.49,59.23,60.94,424466,0
+TDY.US,D,20120319,000000,60.94,62.2,60.29,61.39,183589,0
+TDY.US,D,20120320,000000,60.96,60.96,59.86,60.25,113850,0
+TDY.US,D,20120321,000000,60.46,60.82,60,60.48,110182,0
+TDY.US,D,20120322,000000,59.91,60.45,59.45,60.44,110464,0
+TDY.US,D,20120323,000000,60.48,61.8,60.31,61.78,225956,0
+TDY.US,D,20120326,000000,62.45,63.2,62.22,63.2,169871,0
+TDY.US,D,20120327,000000,63.7,63.83,62.73,62.76,197926,0
+TDY.US,D,20120328,000000,62.67,63.05,62.29,62.92,166191,0
+TDY.US,D,20120329,000000,62.47,63.08,61.88,62.87,141365,0
+TDY.US,D,20120330,000000,63.39,63.68,62.42,63.05,216401,0
+TDY.US,D,20120402,000000,62.68,63.55,61.99,63.14,214069,0
+TDY.US,D,20120403,000000,63.22,63.26,62.14,62.76,170140,0
+TDY.US,D,20120404,000000,62.33,62.59,61.76,62.02,107382,0
+TDY.US,D,20120405,000000,61.49,62.17,61.49,61.81,47462,0
+TDY.US,D,20120409,000000,60.52,60.53,59.8,60.08,219476,0
+TDY.US,D,20120410,000000,59.96,60.44,59.73,60.09,272304,0
+TDY.US,D,20120411,000000,60.68,60.68,60.16,60.46,191487,0
+TDY.US,D,20120412,000000,60.69,62.45,60.58,62.05,94440,0
+TDY.US,D,20120413,000000,61.7,62,61.05,61.74,175324,0
+TDY.US,D,20120416,000000,62.15,62.68,61.52,61.85,125606,0
+TDY.US,D,20120417,000000,62.02,63.29,62.02,62.61,129681,0
+TDY.US,D,20120418,000000,62.23,62.64,61.5,61.72,124516,0
+TDY.US,D,20120419,000000,61.92,62.95,61.25,61.76,167867,0
+TDY.US,D,20120420,000000,62.57,62.89,61.82,62.84,170598,0
+TDY.US,D,20120423,000000,61.88,61.88,60.94,61.51,103941,0
+TDY.US,D,20120424,000000,61.45,62.25,61.07,62.05,163116,0
+TDY.US,D,20120425,000000,62.85,65.08,62.81,64.73,198228,0
+TDY.US,D,20120426,000000,64.92,65.73,64.74,65.07,188379,0
+TDY.US,D,20120427,000000,65.31,66.29,65.12,65.73,161619,0
+TDY.US,D,20120430,000000,65.6,65.64,64.31,64.62,144381,0
+TDY.US,D,20120501,000000,64.42,65.64,64.03,64.37,232512,0
+TDY.US,D,20120502,000000,64.16,65.24,63.64,65.03,175948,0
+TDY.US,D,20120503,000000,65.05,65.32,63.81,64.01,187688,0
+TDY.US,D,20120504,000000,63.56,63.78,61.82,61.88,211747,0
+TDY.US,D,20120507,000000,61.67,62.1,61.39,61.82,341450,0
+TDY.US,D,20120508,000000,61.33,61.46,60.39,61.28,180545,0
+TDY.US,D,20120509,000000,60.59,61.25,60.1,60.82,145970,0
+TDY.US,D,20120510,000000,61.42,61.43,60.72,61.26,151615,0
+TDY.US,D,20120511,000000,60.81,61.41,60.78,61.06,95946,0
+TDY.US,D,20120514,000000,60.24,61.37,60.09,60.89,204361,0
+TDY.US,D,20120515,000000,60.9,62.21,60.79,61.65,162152,0
+TDY.US,D,20120516,000000,61.72,61.97,61.08,61.21,112990,0
+TDY.US,D,20120517,000000,61.14,61.32,59.62,59.67,236307,0
+TDY.US,D,20120518,000000,59.61,60.42,59.29,59.54,141323,0
+TDY.US,D,20120521,000000,59.9,60.51,59.51,60,154306,0
+TDY.US,D,20120522,000000,60.09,60.48,59.55,59.9,117298,0
+TDY.US,D,20120523,000000,59.33,60.38,58.99,60.28,165651,0
+TDY.US,D,20120524,000000,60.18,60.6,59.53,60.48,75964,0
+TDY.US,D,20120525,000000,60.57,60.78,59.6,59.84,77484,0
+TDY.US,D,20120529,000000,60.14,60.75,59.72,60.66,128146,0
+TDY.US,D,20120530,000000,59.94,60.31,59.71,59.92,134412,0
+TDY.US,D,20120531,000000,59.88,60.21,59.15,59.58,248315,0
+TDY.US,D,20120601,000000,57.89,58.54,57.14,57.15,162716,0
+TDY.US,D,20120604,000000,57.49,58.05,56.9,57.74,132795,0
+TDY.US,D,20120605,000000,57.38,58.53,57.21,58.51,211859,0
+TDY.US,D,20120606,000000,59.26,61.35,57.47,61.17,233186,0
+TDY.US,D,20120607,000000,61.99,62.74,61.42,61.48,219246,0
+TDY.US,D,20120608,000000,61.34,62.3,61.04,61.96,96427,0
+TDY.US,D,20120611,000000,62.66,62.66,60.31,60.39,195481,0
+TDY.US,D,20120612,000000,60.76,61.81,60.7,61.7,111790,0
+TDY.US,D,20120613,000000,61.46,62.16,60.37,60.7,101652,0
+TDY.US,D,20120614,000000,60.72,61.68,60.56,61.53,161732,0
+TDY.US,D,20120615,000000,62.33,62.83,61.73,62.2,245496,0
+TDY.US,D,20120618,000000,61.73,62.73,61.51,62.09,96948,0
+TDY.US,D,20120619,000000,62.5,63.34,62.19,62.87,206808,0
+TDY.US,D,20120620,000000,62.95,62.98,62.07,62.42,65180,0
+TDY.US,D,20120621,000000,62.29,62.45,60.79,60.98,124888,0
+TDY.US,D,20120622,000000,61.4,61.4,60.72,60.99,248644,0
+TDY.US,D,20120625,000000,60.03,60.46,60.01,60.23,61613,0
+TDY.US,D,20120626,000000,60.26,60.36,59.06,59.39,133041,0
+TDY.US,D,20120627,000000,59.53,60.35,59.52,60.22,84194,0
+TDY.US,D,20120628,000000,59.58,59.99,59.24,59.72,151992,0
+TDY.US,D,20120629,000000,61.12,61.73,61.03,61.65,173071,0
+TDY.US,D,20120702,000000,61.93,62.06,61.4,62,152082,0
+TDY.US,D,20120703,000000,61.91,62.39,61.76,62.39,383741,0
+TDY.US,D,20120705,000000,62.51,63.8,62.51,62.84,120187,0
+TDY.US,D,20120706,000000,62.07,62.34,61.57,61.82,62005,0
+TDY.US,D,20120709,000000,61.66,62.24,61.34,62.02,115074,0
+TDY.US,D,20120710,000000,62.49,62.89,60.94,60.97,110540,0
+TDY.US,D,20120711,000000,61.12,61.12,59.99,60.29,156259,0
+TDY.US,D,20120712,000000,60.01,60.41,59.07,59.76,118704,0
+TDY.US,D,20120713,000000,59.99,61.71,59.93,61.66,135865,0
+TDY.US,D,20120716,000000,61.64,62.22,60.84,62.13,132100,0
+TDY.US,D,20120717,000000,62.55,62.85,61.73,62.03,91608,0
+TDY.US,D,20120718,000000,62,62.87,61.47,62.66,115516,0
+TDY.US,D,20120719,000000,62.63,63.55,62.63,63.19,98862,0
+TDY.US,D,20120720,000000,62.71,63.53,62.5,62.72,153823,0
+TDY.US,D,20120723,000000,61.54,62.26,61.49,62,89519,0
+TDY.US,D,20120724,000000,61.63,62.24,61.04,61.57,416574,0
+TDY.US,D,20120725,000000,62.02,62.25,60.88,61.25,125045,0
+TDY.US,D,20120726,000000,63.07,65.95,60.23,61.66,201957,0
+TDY.US,D,20120727,000000,61.62,63.79,61.33,63.57,259095,0
+TDY.US,D,20120730,000000,63.18,63.19,60.5,61.53,297196,0
+TDY.US,D,20120731,000000,61.41,62.84,61.32,62.3,375509,0
+TDY.US,D,20120801,000000,62.45,62.75,61.64,61.8,378942,0
+TDY.US,D,20120802,000000,61.3,62.69,61.12,62.26,185634,0
+TDY.US,D,20120803,000000,63.61,64.49,62.89,64.23,270197,0
+TDY.US,D,20120806,000000,64,64.14,63.58,63.78,176672,0
+TDY.US,D,20120807,000000,64.33,64.84,64.01,64.12,110348,0
+TDY.US,D,20120808,000000,63.68,64.15,63.6,64.06,76062,0
+TDY.US,D,20120809,000000,63.88,64.31,63.6,64.18,104185,0
+TDY.US,D,20120810,000000,64.19,64.5,63.88,64.19,137256,0
+TDY.US,D,20120813,000000,64.21,64.21,63.26,63.84,94344,0
+TDY.US,D,20120814,000000,64.01,64.25,63.42,63.72,138546,0
+TDY.US,D,20120815,000000,63.47,64.24,63.47,64.02,81478,0
+TDY.US,D,20120816,000000,63.95,64.86,63.4,64.81,90553,0
+TDY.US,D,20120817,000000,64.6,64.81,64.37,64.79,151022,0
+TDY.US,D,20120820,000000,64.53,64.8,64.4,64.73,63734,0
+TDY.US,D,20120821,000000,64.74,65.69,64.12,64.73,204236,0
+TDY.US,D,20120822,000000,64.7,65.15,64.18,64.44,96829,0
+TDY.US,D,20120823,000000,64.2,64.5,63.8,64.2,365881,0
+TDY.US,D,20120824,000000,63.91,65.62,63.91,65.19,266785,0
+TDY.US,D,20120827,000000,65.45,65.45,64.66,64.78,119435,0
+TDY.US,D,20120828,000000,64.63,65.07,64.36,64.6,71554,0
+TDY.US,D,20120829,000000,64.67,64.84,64.34,64.51,67351,0
+TDY.US,D,20120830,000000,64.27,64.3,63.63,64.03,50587,0
+TDY.US,D,20120831,000000,64.59,64.96,63.88,64.51,90621,0
+TDY.US,D,20120904,000000,64.41,64.78,63.28,64.45,117898,0
+TDY.US,D,20120905,000000,64.69,65.15,64.43,64.48,128340,0
+TDY.US,D,20120906,000000,64.96,66.14,64.88,65.58,184972,0
+TDY.US,D,20120907,000000,65.47,65.97,65.28,65.52,86808,0
+TDY.US,D,20120910,000000,65.59,65.59,64.7,64.74,87319,0
+TDY.US,D,20120911,000000,64.5,64.99,64.16,64.55,89187,0
+TDY.US,D,20120912,000000,64.57,64.84,64.16,64.5,222072,0
+TDY.US,D,20120913,000000,64.49,65.57,63.79,64.89,217133,0
+TDY.US,D,20120914,000000,64.91,66.22,64.65,64.87,248389,0
+TDY.US,D,20120917,000000,64.33,65.14,64.33,64.83,64100,0
+TDY.US,D,20120918,000000,64.74,65.04,64.39,64.74,294326,0
+TDY.US,D,20120919,000000,64.86,65,64.41,64.76,83893,0
+TDY.US,D,20120920,000000,64.41,64.71,64.16,64.49,81854,0
+TDY.US,D,20120921,000000,64.82,64.82,64.11,64.4,243460,0
+TDY.US,D,20120924,000000,64.06,64.82,63.9,64,122157,0
+TDY.US,D,20120925,000000,64.24,64.74,63.4,63.41,137447,0
+TDY.US,D,20120926,000000,63.52,63.93,63.11,63.48,118419,0
+TDY.US,D,20120927,000000,63.65,64.07,63.17,63.95,128202,0
+TDY.US,D,20120928,000000,63.53,64,63.04,63.39,79034,0
+TDY.US,D,20121001,000000,63.62,64.1,63.41,64,146455,0
+TDY.US,D,20121002,000000,64.39,64.5,63.88,64.12,108665,0
+TDY.US,D,20121003,000000,64.34,64.48,63.79,63.92,57620,0
+TDY.US,D,20121004,000000,64.2,64.69,63.75,64.19,119417,0
+TDY.US,D,20121005,000000,64.26,65.46,64.19,64.46,102799,0
+TDY.US,D,20121008,000000,64.05,65.08,64.05,64.7,91394,0
+TDY.US,D,20121009,000000,64.68,64.88,63.55,63.74,68496,0
+TDY.US,D,20121010,000000,63.75,63.76,63.26,63.45,57361,0
+TDY.US,D,20121011,000000,63.87,64.37,63.66,63.7,48831,0
+TDY.US,D,20121012,000000,63.78,64.26,63.16,63.37,52977,0
+TDY.US,D,20121015,000000,63.38,63.74,63.1,63.63,60354,0
+TDY.US,D,20121016,000000,63.81,64.5,63.81,64.33,61266,0
+TDY.US,D,20121017,000000,64.39,65.22,64.3,65.22,65598,0
+TDY.US,D,20121018,000000,65.16,65.47,64.85,65,112813,0
+TDY.US,D,20121019,000000,64.61,65.17,64.08,64.53,298221,0
+TDY.US,D,20121022,000000,64.47,64.67,63.1,63.44,126237,0
+TDY.US,D,20121023,000000,63.34,63.52,61.89,62.36,128082,0
+TDY.US,D,20121024,000000,62.79,63.11,61.45,61.77,126451,0
+TDY.US,D,20121025,000000,62.96,65.89,62.96,65.76,302271,0
+TDY.US,D,20121026,000000,65.58,66.11,63.05,63.23,193345,0
+TDY.US,D,20121031,000000,62.74,64.03,62.51,64.03,141189,0
+TDY.US,D,20121101,000000,64.24,65.49,63.67,65.19,209605,0
+TDY.US,D,20121102,000000,64.95,65.24,63.69,63.69,204057,0
+TDY.US,D,20121105,000000,63.77,64.7,63.23,64.69,162788,0
+TDY.US,D,20121106,000000,64.2,66.36,64.2,65.33,231992,0
+TDY.US,D,20121107,000000,65.31,67.03,62.97,63.32,210838,0
+TDY.US,D,20121108,000000,63.39,63.77,62.43,62.45,147157,0
+TDY.US,D,20121109,000000,62.01,63,60.66,62.52,160810,0
+TDY.US,D,20121112,000000,62.93,62.93,61.55,61.6,115564,0
+TDY.US,D,20121113,000000,61.28,62.63,61.08,62,158411,0
+TDY.US,D,20121114,000000,62,62,60.31,60.45,181173,0
+TDY.US,D,20121115,000000,60.5,60.92,59.73,60.4,160081,0
+TDY.US,D,20121116,000000,60.26,61.37,59.61,60.72,290100,0
+TDY.US,D,20121119,000000,61.36,62.26,61.13,62.26,110459,0
+TDY.US,D,20121120,000000,62.18,62.7,61.83,62.64,105230,0
+TDY.US,D,20121121,000000,62.79,62.94,62.22,62.5,45204,0
+TDY.US,D,20121123,000000,62.6,62.91,61.98,62.91,55784,0
+TDY.US,D,20121126,000000,62.59,63.55,62.59,63.55,139442,0
+TDY.US,D,20121127,000000,63.53,64.21,62.96,62.99,85672,0
+TDY.US,D,20121128,000000,62.61,63.44,62.16,63.34,75154,0
+TDY.US,D,20121129,000000,63.3,64.29,63.26,63.9,109767,0
+TDY.US,D,20121130,000000,64.03,64.11,62.54,63,207945,0
+TDY.US,D,20121203,000000,63.49,63.6,62.1,62.96,108036,0
+TDY.US,D,20121204,000000,62.83,62.88,61.95,62.56,127908,0
+TDY.US,D,20121205,000000,62.7,62.99,61.87,62.58,95867,0
+TDY.US,D,20121206,000000,62.49,62.7,62,62.69,63208,0
+TDY.US,D,20121207,000000,63.12,63.14,62.51,62.91,49928,0
+TDY.US,D,20121210,000000,62.99,63.93,62.44,63.81,107314,0
+TDY.US,D,20121211,000000,64.22,64.53,63.71,64.18,160653,0
+TDY.US,D,20121212,000000,64.52,64.54,62.61,62.77,155572,0
+TDY.US,D,20121213,000000,62.65,63.18,61.58,61.91,129667,0
+TDY.US,D,20121214,000000,61.83,62.43,61.42,61.71,117346,0
+TDY.US,D,20121217,000000,62,62.69,61.81,62.31,112638,0
+TDY.US,D,20121218,000000,62.6,64.37,62.37,64.34,186184,0
+TDY.US,D,20121219,000000,64.31,65.34,63.36,65.03,208916,0
+TDY.US,D,20121220,000000,64.92,65.6,64.89,65.19,170932,0
+TDY.US,D,20121221,000000,64.72,65.27,64.19,65.2,461210,0
+TDY.US,D,20121224,000000,64.85,65.09,64.33,64.82,45554,0
+TDY.US,D,20121226,000000,64.94,65.04,63.94,64.1,70537,0
+TDY.US,D,20121227,000000,64.03,64.55,63.66,64.43,60380,0
+TDY.US,D,20121228,000000,63.91,64.59,63.59,63.67,83254,0
+TDY.US,D,20121231,000000,63.53,65.21,63,65.07,129652,0
+TDY.US,D,20130102,000000,66.74,67.31,65.8,66.66,210206,0
+TDY.US,D,20130103,000000,66.58,67.38,66.03,66.17,85065,0
+TDY.US,D,20130104,000000,66.3,66.81,65.87,66.69,203484,0
+TDY.US,D,20130107,000000,66.14,66.51,65.8,66.32,133414,0
+TDY.US,D,20130108,000000,67.16,67.5,66.33,66.9,208156,0
+TDY.US,D,20130109,000000,66.9,67.77,66.67,67.58,164177,0
+TDY.US,D,20130110,000000,68.04,68.24,67.61,68.15,134656,0
+TDY.US,D,20130111,000000,68.31,68.31,67.46,67.73,230073,0
+TDY.US,D,20130114,000000,67.55,67.86,66.84,67.35,87997,0
+TDY.US,D,20130115,000000,66.94,68.08,66.94,67.96,106464,0
+TDY.US,D,20130116,000000,67.62,67.87,67.25,67.62,97742,0
+TDY.US,D,20130117,000000,67.79,68.05,67.47,67.91,100428,0
+TDY.US,D,20130118,000000,67.78,68,67.2,68,142950,0
+TDY.US,D,20130122,000000,67.84,69.99,67.84,69.78,208077,0
+TDY.US,D,20130123,000000,69.8,70.15,69.48,69.67,264800,0
+TDY.US,D,20130124,000000,70.11,72.24,69.04,71.79,558389,0
+TDY.US,D,20130125,000000,71.92,72.31,70.81,71,242409,0
+TDY.US,D,20130128,000000,70.94,71,69.75,70,313406,0
+TDY.US,D,20130129,000000,69.85,70.48,69.5,69.9,213231,0
+TDY.US,D,20130130,000000,69.61,69.75,68.64,68.82,164062,0
+TDY.US,D,20130131,000000,69.05,69.05,68.19,68.26,221673,0
+TDY.US,D,20130201,000000,68.62,69.17,68.53,68.95,142559,0
+TDY.US,D,20130204,000000,68.6,68.95,67.97,68.2,124799,0
+TDY.US,D,20130205,000000,68.61,69.03,68.49,68.83,115458,0
+TDY.US,D,20130206,000000,68.48,69.23,68.32,69.01,97123,0
+TDY.US,D,20130207,000000,68.79,69.31,68.68,69.19,107315,0
+TDY.US,D,20130208,000000,69.28,70.29,69.26,69.87,188749,0
+TDY.US,D,20130211,000000,69.65,70.01,69.24,70.01,98356,0
+TDY.US,D,20130212,000000,69.92,70.48,69.87,70.14,134951,0
+TDY.US,D,20130213,000000,70.18,70.51,69.97,70.51,92490,0
+TDY.US,D,20130214,000000,70.13,70.65,70.13,70.47,92479,0
+TDY.US,D,20130215,000000,70.82,70.83,70.19,70.63,88659,0
+TDY.US,D,20130219,000000,70.59,71.76,70.59,71.73,138305,0
+TDY.US,D,20130220,000000,71.59,72.21,70.85,70.87,169638,0
+TDY.US,D,20130221,000000,70.7,71.34,70.4,71.04,166032,0
+TDY.US,D,20130222,000000,71.23,71.62,70.94,71.47,99252,0
+TDY.US,D,20130225,000000,71.77,71.85,70.84,70.85,163915,0
+TDY.US,D,20130226,000000,71.05,71.93,70.85,71.87,196235,0
+TDY.US,D,20130227,000000,71.81,73.28,71.81,72.88,125438,0
+TDY.US,D,20130228,000000,72.63,74.41,72.44,73.58,228263,0
+TDY.US,D,20130301,000000,72.62,74.33,72.45,74.23,221086,0
+TDY.US,D,20130304,000000,73.91,74.17,72.72,73.72,123784,0
+TDY.US,D,20130305,000000,74.1,75.12,74.1,74.8,130620,0
+TDY.US,D,20130306,000000,74.79,75.13,74.37,74.86,95598,0
+TDY.US,D,20130307,000000,75.12,75.45,74.7,75.38,77294,0
+TDY.US,D,20130308,000000,76.17,76.55,75.63,76.49,93163,0
+TDY.US,D,20130311,000000,76.28,76.8,76.14,76.3,98011,0
+TDY.US,D,20130312,000000,76.45,76.77,75.97,76.54,123009,0
+TDY.US,D,20130313,000000,76.44,77.43,76.44,77.3,82000,0
+TDY.US,D,20130314,000000,77.32,78.09,77.32,78.08,87498,0
+TDY.US,D,20130315,000000,77.5,78.53,77.5,78.52,207985,0
+TDY.US,D,20130318,000000,77.73,78.1,77.03,77.29,267525,0
+TDY.US,D,20130319,000000,77.42,77.68,75.88,76.59,338982,0
+TDY.US,D,20130320,000000,76.94,77.51,76.94,77.22,165608,0
+TDY.US,D,20130321,000000,76.74,77.43,76.33,76.65,84987,0
+TDY.US,D,20130322,000000,77.07,77.4,76.75,76.97,88755,0
+TDY.US,D,20130325,000000,77.25,77.56,75.59,76.63,131204,0
+TDY.US,D,20130326,000000,76.84,77.77,76.84,77.57,69765,0
+TDY.US,D,20130327,000000,76.92,78.42,76.74,78.32,103488,0
+TDY.US,D,20130328,000000,78.57,78.71,77.86,78.44,72602,0
+TDY.US,D,20130401,000000,78.46,78.89,76.75,78.04,239171,0
+TDY.US,D,20130402,000000,78.33,78.39,76.98,77.21,90045,0
+TDY.US,D,20130403,000000,77.24,77.89,75.8,76.06,178157,0
+TDY.US,D,20130404,000000,76.2,76.48,75.68,75.94,170439,0
+TDY.US,D,20130405,000000,74.58,75.92,74.54,75.58,108209,0
+TDY.US,D,20130408,000000,75.71,78.05,75.7,77.97,166472,0
+TDY.US,D,20130409,000000,77.91,78.01,76.99,77.02,96291,0
+TDY.US,D,20130410,000000,77.36,78.69,77.36,78.58,122950,0
+TDY.US,D,20130411,000000,78.53,78.89,78.01,78.34,80541,0
+TDY.US,D,20130412,000000,77.92,78.43,77.92,78.33,68186,0
+TDY.US,D,20130415,000000,77.91,77.91,75.08,75.26,141720,0
+TDY.US,D,20130416,000000,75.75,77.39,75.48,77.3,166274,0
+TDY.US,D,20130417,000000,76.86,76.86,74.13,74.64,187108,0
+TDY.US,D,20130418,000000,74.76,74.76,72.49,73.14,233397,0
+TDY.US,D,20130419,000000,73.13,73.6,72.69,73.21,262972,0
+TDY.US,D,20130422,000000,73.38,74.1,72.52,73.96,115374,0
+TDY.US,D,20130423,000000,74.57,74.71,72.96,74.05,150271,0
+TDY.US,D,20130424,000000,73.76,75.54,73.29,75.13,189260,0
+TDY.US,D,20130425,000000,75.56,76.04,75.29,75.45,262840,0
+TDY.US,D,20130426,000000,75.42,75.58,74.5,74.82,120618,0
+TDY.US,D,20130429,000000,74.94,75.2,74.37,75.03,149056,0
+TDY.US,D,20130430,000000,75.1,75.37,74.43,75.06,84305,0
+TDY.US,D,20130501,000000,74.95,75.15,73.84,73.93,199785,0
+TDY.US,D,20130502,000000,74.11,74.57,73.75,74.33,115620,0
+TDY.US,D,20130503,000000,75.17,76.54,75.17,76.34,126458,0
+TDY.US,D,20130506,000000,76.36,76.91,76.09,76.2,90317,0
+TDY.US,D,20130507,000000,76.47,77.54,75.99,77.5,78294,0
+TDY.US,D,20130508,000000,77.09,78.12,77.05,77.79,77201,0
+TDY.US,D,20130509,000000,77.27,78.15,77.27,77.45,99213,0
+TDY.US,D,20130510,000000,77.46,78,77.27,77.56,81041,0
+TDY.US,D,20130513,000000,77.19,77.43,76.81,77.02,67797,0
+TDY.US,D,20130514,000000,77.14,78.25,77.14,77.56,169940,0
+TDY.US,D,20130515,000000,77.35,77.73,77.09,77.52,158315,0
+TDY.US,D,20130516,000000,77.32,77.62,76.48,76.8,96931,0
+TDY.US,D,20130517,000000,77.3,77.45,77.1,77.34,177238,0
+TDY.US,D,20130520,000000,77.06,77.46,76.74,77.04,117714,0
+TDY.US,D,20130521,000000,77.02,77.24,76.63,77.11,91336,0
+TDY.US,D,20130522,000000,77.04,77.45,75.78,76.31,115181,0
+TDY.US,D,20130523,000000,76.09,76.69,75.73,76.5,83273,0
+TDY.US,D,20130524,000000,76.29,77.1,75.67,77.02,126433,0
+TDY.US,D,20130528,000000,78.04,79.04,77.85,78.46,143599,0
+TDY.US,D,20130529,000000,77.7,78.2,77.18,77.65,49081,0
+TDY.US,D,20130530,000000,77.73,78.21,77.63,77.95,47169,0
+TDY.US,D,20130531,000000,77.45,78.07,77.22,77.22,93727,0
+TDY.US,D,20130603,000000,77.52,78.21,76.89,77.91,213559,0
+TDY.US,D,20130604,000000,77.79,78.13,76.03,76.59,94335,0
+TDY.US,D,20130605,000000,76.27,76.78,74.58,74.74,99121,0
+TDY.US,D,20130606,000000,74.64,74.93,74.18,74.69,170179,0
+TDY.US,D,20130607,000000,75,75.85,74.53,75.56,146272,0
+TDY.US,D,20130610,000000,75.82,75.82,75.26,75.59,78908,0
+TDY.US,D,20130611,000000,75,75.39,73.91,75.09,134837,0
+TDY.US,D,20130612,000000,75.5,75.58,73.99,74.28,66034,0
+TDY.US,D,20130613,000000,73.77,75.77,73.36,75.67,66482,0
+TDY.US,D,20130614,000000,75.73,75.79,74.22,74.97,63478,0
+TDY.US,D,20130617,000000,75.79,76.41,75.19,76.06,93342,0
+TDY.US,D,20130618,000000,76.1,77.79,76.07,77.36,89381,0
+TDY.US,D,20130619,000000,77.12,77.42,76.19,76.22,95458,0
+TDY.US,D,20130620,000000,75.05,75.52,74.51,74.79,72819,0
+TDY.US,D,20130621,000000,75.02,76.22,74.6,75.91,254302,0
+TDY.US,D,20130624,000000,75.37,75.88,74.37,74.93,119411,0
+TDY.US,D,20130625,000000,75.43,75.74,73.52,74.41,130235,0
+TDY.US,D,20130626,000000,74.86,75.81,74.58,75.12,82150,0
+TDY.US,D,20130627,000000,75.8,76.97,75.67,76.75,113083,0
+TDY.US,D,20130628,000000,76.48,77.92,76.48,77.35,378976,0
+TDY.US,D,20130701,000000,77.72,78.86,77.55,77.67,149680,0
+TDY.US,D,20130702,000000,77.67,78.26,76.69,76.92,174849,0
+TDY.US,D,20130703,000000,76.7,77.62,76.26,77.34,50818,0
+TDY.US,D,20130705,000000,78.36,79.91,77.99,79.29,117616,0
+TDY.US,D,20130708,000000,79.83,79.99,79.26,79.61,118827,0
+TDY.US,D,20130709,000000,80.13,80.52,79.7,80.06,112728,0
+TDY.US,D,20130710,000000,79.93,80.49,79.55,79.97,75979,0
+TDY.US,D,20130711,000000,80.89,80.89,80.07,80.36,117703,0
+TDY.US,D,20130712,000000,80.65,81.57,79.83,79.96,104881,0
+TDY.US,D,20130715,000000,79.99,80.74,79.87,80.35,98700,0
+TDY.US,D,20130716,000000,80.42,80.42,79.06,79.7,75157,0
+TDY.US,D,20130717,000000,80.02,80.28,79.29,79.68,91871,0
+TDY.US,D,20130718,000000,79.69,80.88,79.69,80.34,109955,0
+TDY.US,D,20130719,000000,80.31,80.62,80.13,80.44,89430,0
+TDY.US,D,20130722,000000,80.45,81.22,80.15,80.91,126550,0
+TDY.US,D,20130723,000000,81.31,82.19,81.09,81.27,113988,0
+TDY.US,D,20130724,000000,81.39,81.86,80.93,81.2,164053,0
+TDY.US,D,20130725,000000,81.02,81.84,80.73,81.25,359627,0
+TDY.US,D,20130726,000000,80.67,81.07,80.33,80.99,177267,0
+TDY.US,D,20130729,000000,80.66,81.26,80.39,80.91,346874,0
+TDY.US,D,20130730,000000,80.9,81.3,80.14,80.69,115706,0
+TDY.US,D,20130731,000000,80.62,81.2,80.13,80.17,148093,0
+TDY.US,D,20130801,000000,80.86,82.58,80.74,82.43,149692,0
+TDY.US,D,20130802,000000,82.09,83.29,81.64,82.32,187143,0
+TDY.US,D,20130805,000000,82.11,83.47,82.11,82.94,137803,0
+TDY.US,D,20130806,000000,83.52,83.52,82.05,82.27,90552,0
+TDY.US,D,20130807,000000,81.97,82.23,81.48,81.83,63450,0
+TDY.US,D,20130808,000000,82.08,82.76,81.78,81.97,91990,0
+TDY.US,D,20130809,000000,81.82,81.98,81.07,81.67,73307,0
+TDY.US,D,20130812,000000,81.06,81.59,80.92,81.33,82472,0
+TDY.US,D,20130813,000000,81.17,81.86,81,81.49,91802,0
+TDY.US,D,20130814,000000,81.3,81.66,80.61,81.15,115802,0
+TDY.US,D,20130815,000000,80.5,80.5,79.6,79.98,95628,0
+TDY.US,D,20130816,000000,79.82,81.1,79.81,80.31,97373,0
+TDY.US,D,20130819,000000,80.45,80.65,79.32,79.34,69127,0
+TDY.US,D,20130820,000000,79.66,80.84,78.87,80.35,74862,0
+TDY.US,D,20130821,000000,79.93,80.32,79.28,79.5,61042,0
+TDY.US,D,20130822,000000,79.68,80.6,79.27,80.1,86415,0
+TDY.US,D,20130823,000000,80.1,80.79,80,80.65,122344,0
+TDY.US,D,20130826,000000,80.57,80.93,79.73,79.76,81506,0
+TDY.US,D,20130827,000000,78.67,79.55,77.72,77.8,60034,0
+TDY.US,D,20130828,000000,77.78,78.74,77.41,78.32,87116,0
+TDY.US,D,20130829,000000,78.06,79.33,77.84,78.59,71843,0
+TDY.US,D,20130830,000000,78.44,78.49,76.96,77.17,122599,0
+TDY.US,D,20130903,000000,78.1,79.26,76.97,78,152234,0
+TDY.US,D,20130904,000000,78.05,79.35,78.05,79.05,78283,0
+TDY.US,D,20130905,000000,79.18,79.86,78.76,79.56,116584,0
+TDY.US,D,20130906,000000,80.16,80.16,77.51,79.39,56708,0
+TDY.US,D,20130909,000000,79.68,81.32,79.68,80.89,94643,0
+TDY.US,D,20130910,000000,81.15,82.2,80.46,82.14,98501,0
+TDY.US,D,20130911,000000,81.85,82.77,81.74,82.35,58646,0
+TDY.US,D,20130912,000000,82.22,82.59,81.96,82.18,67383,0
+TDY.US,D,20130913,000000,82.67,83.12,82.08,82.76,70673,0
+TDY.US,D,20130916,000000,84.06,84.06,83,83.56,61493,0
+TDY.US,D,20130917,000000,83.24,85.96,83.05,85.95,143396,0
+TDY.US,D,20130918,000000,85.75,87.1,84.58,86.66,137841,0
+TDY.US,D,20130919,000000,86.94,86.94,85.59,85.77,73681,0
+TDY.US,D,20130920,000000,86.11,86.3,84.59,84.99,217846,0
+TDY.US,D,20130923,000000,85,85.17,84.19,84.64,87406,0
+TDY.US,D,20130924,000000,84.49,85.54,83.31,85.01,82620,0
+TDY.US,D,20130925,000000,84.89,85.33,84.13,84.29,66403,0
+TDY.US,D,20130926,000000,84.27,85.49,84.27,85.46,86620,0
+TDY.US,D,20130927,000000,84.7,85.19,84.42,84.81,109570,0
+TDY.US,D,20130930,000000,83.77,85.04,83.77,84.93,75239,0
+TDY.US,D,20131001,000000,84.92,85.83,84.63,85.83,126468,0
+TDY.US,D,20131002,000000,85.31,85.57,84.2,85.36,111194,0
+TDY.US,D,20131003,000000,85.01,86.01,83.56,84.18,138741,0
+TDY.US,D,20131004,000000,83.96,84.82,83.96,84.29,50800,0
+TDY.US,D,20131007,000000,83.29,84.29,82.97,83.67,72785,0
+TDY.US,D,20131008,000000,83.77,84.21,83.05,83.28,79812,0
+TDY.US,D,20131009,000000,83.48,84.14,82.42,82.78,102029,0
+TDY.US,D,20131010,000000,83.81,85.7,82.97,85.7,48036,0
+TDY.US,D,20131011,000000,85.2,87.23,85,87.17,94599,0
+TDY.US,D,20131014,000000,86.87,87.91,86.19,87.62,118296,0
+TDY.US,D,20131015,000000,87.55,87.81,86.12,86.26,82599,0
+TDY.US,D,20131016,000000,86.61,87.35,86.18,87.23,112464,0
+TDY.US,D,20131017,000000,86.93,88.27,86.93,88.08,111421,0
+TDY.US,D,20131018,000000,88.88,88.94,86.97,88.23,149988,0
+TDY.US,D,20131021,000000,88.27,88.72,87.79,88.54,168621,0
+TDY.US,D,20131022,000000,88.65,89.99,88.45,89.42,111249,0
+TDY.US,D,20131023,000000,88.94,91.19,88.94,89.59,148592,0
+TDY.US,D,20131024,000000,90.14,90.92,88.96,90.54,157759,0
+TDY.US,D,20131025,000000,91.12,91.17,88.62,90.25,207751,0
+TDY.US,D,20131028,000000,90.14,90.8,89.42,90.58,159419,0
+TDY.US,D,20131029,000000,90.58,91.25,90.31,91.23,131917,0
+TDY.US,D,20131030,000000,91.1,91.52,89.05,89.39,111371,0
+TDY.US,D,20131031,000000,89.47,90.57,88.8,88.82,173472,0
+TDY.US,D,20131101,000000,88.68,89.03,86.98,87.53,302744,0
+TDY.US,D,20131104,000000,87.62,88.79,87.43,88.68,154942,0
+TDY.US,D,20131105,000000,88.31,89.11,87.97,88.65,118508,0
+TDY.US,D,20131106,000000,88.97,90.08,88.36,88.69,127432,0
+TDY.US,D,20131107,000000,88.82,89.19,86.93,87.02,118285,0
+TDY.US,D,20131108,000000,86.92,87.84,86.4,87.51,117773,0
+TDY.US,D,20131111,000000,87.41,87.48,86.69,87.31,81194,0
+TDY.US,D,20131112,000000,87.09,88.44,86.71,88.13,242555,0
+TDY.US,D,20131113,000000,87.44,88.87,87.44,88.76,79682,0
+TDY.US,D,20131114,000000,88.47,89.73,88.47,89.45,107769,0
+TDY.US,D,20131115,000000,89.33,89.33,88.24,88.86,98342,0
+TDY.US,D,20131118,000000,89.45,89.68,88.11,88.62,87470,0
+TDY.US,D,20131119,000000,88.47,89.61,88.29,88.71,112505,0
+TDY.US,D,20131120,000000,89.21,89.21,87.5,88.15,130124,0
+TDY.US,D,20131121,000000,88.32,90.18,87.33,90.17,117458,0
+TDY.US,D,20131122,000000,90.43,91.1,89.61,90.79,81333,0
+TDY.US,D,20131125,000000,90.78,91.8,90.37,91.18,99702,0
+TDY.US,D,20131126,000000,91.33,92.43,89.93,92.39,120841,0
+TDY.US,D,20131127,000000,92.73,93.16,91.79,92.99,161441,0
+TDY.US,D,20131129,000000,93.58,93.58,92.68,92.73,49859,0
+TDY.US,D,20131202,000000,92.58,92.8,90.85,91.22,100369,0
+TDY.US,D,20131203,000000,90.81,91.82,90.32,90.47,110946,0
+TDY.US,D,20131204,000000,89.83,90.43,88.51,89.74,144785,0
+TDY.US,D,20131205,000000,89.45,90.89,89.33,90.42,71433,0
+TDY.US,D,20131206,000000,91.52,91.52,90.53,90.7,80669,0
+TDY.US,D,20131209,000000,90.7,91.11,89.67,90,109663,0
+TDY.US,D,20131210,000000,89.65,90.37,89.01,89.09,114651,0
+TDY.US,D,20131211,000000,89.2,89.58,87.33,87.89,140984,0
+TDY.US,D,20131212,000000,88.02,89.46,87.87,88.97,155575,0
+TDY.US,D,20131213,000000,89.1,90.29,88.92,89.69,192201,0
+TDY.US,D,20131216,000000,89.92,90.95,89.56,89.7,134085,0
+TDY.US,D,20131217,000000,89.64,89.9,88.84,89.68,106680,0
+TDY.US,D,20131218,000000,90.04,91.42,89.2,91.25,111436,0
+TDY.US,D,20131219,000000,91.16,91.16,90.38,90.7,65749,0
+TDY.US,D,20131220,000000,90.85,91.38,90.57,90.76,524900,0
+TDY.US,D,20131223,000000,91.03,91.88,90.79,91.55,88360,0
+TDY.US,D,20131224,000000,91.88,93.05,90.71,92.63,62186,0
+TDY.US,D,20131226,000000,92.95,93.77,92.63,92.86,96995,0
+TDY.US,D,20131227,000000,93.29,93.29,92.1,92.45,84616,0
+TDY.US,D,20131230,000000,92.53,92.6,91.63,91.83,70279,0
+TDY.US,D,20131231,000000,91.86,92.33,91.76,91.86,101838,0
+TDY.US,D,20140102,000000,91.79,91.88,89.57,90.06,129075,0
+TDY.US,D,20140103,000000,90.4,90.99,89.83,90.07,93773,0
+TDY.US,D,20140106,000000,90.21,90.7,89.26,89.58,86964,0
+TDY.US,D,20140107,000000,89.99,90.64,89.51,90.49,97000,0
+TDY.US,D,20140108,000000,90.25,90.97,89.16,90.5,101435,0
+TDY.US,D,20140109,000000,90.98,92.01,90.71,92,133668,0
+TDY.US,D,20140110,000000,92.22,92.5,91.64,92.41,73901,0
+TDY.US,D,20140113,000000,92.08,92.89,91.36,92.01,105586,0
+TDY.US,D,20140114,000000,92.22,92.44,91.56,92.24,101303,0
+TDY.US,D,20140115,000000,92.16,94.36,92.16,93.84,97433,0
+TDY.US,D,20140116,000000,93.84,94.48,92.86,93.22,95128,0
+TDY.US,D,20140117,000000,92.98,93.65,92.03,93.06,120483,0
+TDY.US,D,20140121,000000,93.26,94.44,92.97,94.4,210950,0
+TDY.US,D,20140122,000000,94.7,96.44,93.79,96.2,188306,0
+TDY.US,D,20140123,000000,96.49,96.49,93.35,94.95,438680,0
+TDY.US,D,20140124,000000,94.59,94.59,91.98,92.8,387603,0
+TDY.US,D,20140127,000000,93.05,93.5,91.77,92.32,367033,0
+TDY.US,D,20140128,000000,92.47,92.84,91.54,92.61,225799,0
+TDY.US,D,20140129,000000,90.78,92.61,90.78,92.01,167240,0
+TDY.US,D,20140130,000000,92.93,93.82,92.42,92.66,138618,0
+TDY.US,D,20140131,000000,91.16,92.54,91.16,91.87,158339,0
+TDY.US,D,20140203,000000,91.87,92.39,87.88,88.6,281598,0
+TDY.US,D,20140204,000000,89.18,89.62,87.57,89.2,197155,0
+TDY.US,D,20140205,000000,88.68,88.99,87.5,88.48,156785,0
+TDY.US,D,20140206,000000,88.74,90.12,88.74,89.82,156379,0
+TDY.US,D,20140207,000000,90.08,91.51,89.63,90.5,158232,0
+TDY.US,D,20140210,000000,90.15,90.92,89.02,90.53,187634,0
+TDY.US,D,20140211,000000,90.27,92.03,90.08,91.58,126301,0
+TDY.US,D,20140212,000000,91.64,93.35,90.4,92.85,172292,0
+TDY.US,D,20140213,000000,92.02,93.99,91.41,93.6,112555,0
+TDY.US,D,20140214,000000,93.61,94.56,93.03,94.19,137344,0
+TDY.US,D,20140218,000000,94.32,95.34,94.1,94.81,140400,0
+TDY.US,D,20140219,000000,94.76,95.96,93.44,93.46,204627,0
+TDY.US,D,20140220,000000,93.67,95.27,93.57,95.18,99540,0
+TDY.US,D,20140221,000000,95.64,96.94,94.66,96.74,282724,0
+TDY.US,D,20140224,000000,96.82,99.36,96.41,97.65,371888,0
+TDY.US,D,20140225,000000,97.6,97.6,95.77,96.82,135680,0
+TDY.US,D,20140226,000000,96.7,97.97,96.35,96.89,125920,0
+TDY.US,D,20140227,000000,96.62,97.52,96.28,96.84,118767,0
+TDY.US,D,20140228,000000,97.11,98.63,96.77,97.98,135566,0
+TDY.US,D,20140303,000000,97.3,97.57,95.86,97.05,211883,0
+TDY.US,D,20140304,000000,98.17,101.69,97.77,101.11,314885,0
+TDY.US,D,20140305,000000,100.66,101.2,100.48,100.78,163669,0
+TDY.US,D,20140306,000000,100.74,101.34,100.47,101.14,93990,0
+TDY.US,D,20140307,000000,101.57,102.19,100.91,101.6,120003,0
+TDY.US,D,20140310,000000,101.63,102,100.51,101.39,282950,0
+TDY.US,D,20140311,000000,101.65,102.39,100.23,100.31,158543,0
+TDY.US,D,20140312,000000,99.66,100.61,98.66,99.31,154468,0
+TDY.US,D,20140313,000000,99.33,100.02,97.52,97.88,205246,0
+TDY.US,D,20140314,000000,97.48,98.59,97.26,97.79,114575,0
+TDY.US,D,20140317,000000,98.51,99.12,97.93,98.45,142819,0
+TDY.US,D,20140318,000000,98.7,99.31,98.04,99.31,107606,0
+TDY.US,D,20140319,000000,98.92,99.72,97.99,98.65,98106,0
+TDY.US,D,20140320,000000,98.45,99.42,98.13,98.55,88462,0
+TDY.US,D,20140321,000000,99.29,99.3,97.75,98,240301,0
+TDY.US,D,20140324,000000,98.53,98.83,96.57,97.58,115532,0
+TDY.US,D,20140325,000000,98.08,98.69,97.11,97.45,113410,0
+TDY.US,D,20140326,000000,98.14,98.5,95.74,95.77,136400,0
+TDY.US,D,20140327,000000,95.7,96.26,94.96,95.39,91891,0
+TDY.US,D,20140328,000000,95.44,96.59,94.87,95.14,117773,0
+TDY.US,D,20140331,000000,95.89,98.11,95.75,97.33,144161,0
+TDY.US,D,20140401,000000,97.85,99.27,97.43,99.13,129282,0
+TDY.US,D,20140402,000000,99.33,99.88,98.32,99.27,85229,0
+TDY.US,D,20140403,000000,99.3,99.6,98.22,98.51,101176,0
+TDY.US,D,20140404,000000,98.57,98.94,95.5,95.63,114000,0
+TDY.US,D,20140407,000000,95.45,95.74,94.2,94.77,104370,0
+TDY.US,D,20140408,000000,94.74,95.65,94.26,94.6,113243,0
+TDY.US,D,20140409,000000,95.13,95.27,94.15,95.04,111688,0
+TDY.US,D,20140410,000000,95.22,95.42,92.57,92.78,134485,0
+TDY.US,D,20140411,000000,92.39,92.98,91.71,92.44,122624,0
+TDY.US,D,20140414,000000,93.71,93.71,92.43,92.86,121767,0
+TDY.US,D,20140415,000000,93.14,94.5,91.54,93.27,119681,0
+TDY.US,D,20140416,000000,94,94.62,93.38,94.34,65553,0
+TDY.US,D,20140417,000000,94.37,96.25,93.66,95.53,75264,0
+TDY.US,D,20140421,000000,95.51,96.27,94.89,96.26,68504,0
+TDY.US,D,20140422,000000,96.64,97.1,95.73,96.5,126873,0
+TDY.US,D,20140423,000000,95.95,98.23,93.73,94.24,252254,0
+TDY.US,D,20140424,000000,94.49,94.51,92.34,94.29,120750,0
+TDY.US,D,20140425,000000,93.68,94.01,91.87,92.58,117705,0
+TDY.US,D,20140428,000000,92.73,93.6,91.63,92.87,179265,0
+TDY.US,D,20140429,000000,93.24,93.68,92.12,92.3,83595,0
+TDY.US,D,20140430,000000,91.95,92.9,91.46,92.86,163113,0
+TDY.US,D,20140501,000000,92.62,93.97,91.56,92.93,162147,0
+TDY.US,D,20140502,000000,93.3,94.3,92.77,93.67,165053,0
+TDY.US,D,20140505,000000,92.8,95.66,92.54,94.78,168326,0
+TDY.US,D,20140506,000000,94.49,94.98,93.39,94,140129,0
+TDY.US,D,20140507,000000,93.83,94.96,92.98,94.95,130566,0
+TDY.US,D,20140508,000000,94.97,95.87,93.99,94.67,108159,0
+TDY.US,D,20140509,000000,93.99,95.23,93.5,95.14,102836,0
+TDY.US,D,20140512,000000,95.36,98.51,95.36,98.01,200495,0
+TDY.US,D,20140513,000000,97.76,98.24,97.1,97.14,218824,0
+TDY.US,D,20140514,000000,96.74,96.74,95.34,95.67,194356,0
+TDY.US,D,20140515,000000,95.14,95.77,93.57,94.81,147108,0
+TDY.US,D,20140516,000000,94.59,94.95,93.25,94.77,114649,0
+TDY.US,D,20140519,000000,94.67,95.82,94.67,95.3,88510,0
+TDY.US,D,20140520,000000,94.75,94.75,91.96,92.79,202135,0
+TDY.US,D,20140521,000000,93.41,94.1,91.99,93.08,80704,0
+TDY.US,D,20140522,000000,93.01,93.82,92.66,93.31,83309,0
+TDY.US,D,20140523,000000,93.55,95.02,93.5,94.78,110339,0
+TDY.US,D,20140527,000000,95.54,96.24,94.93,95.81,79919,0
+TDY.US,D,20140528,000000,95.34,95.73,94.74,94.74,90371,0
+TDY.US,D,20140529,000000,95.13,95.92,94.29,95.61,92256,0
+TDY.US,D,20140530,000000,95.88,95.88,94.43,94.77,103653,0
+TDY.US,D,20140602,000000,94.88,95.3,93.72,94.99,70942,0
+TDY.US,D,20140603,000000,94.83,95.09,93.45,94.62,141112,0
+TDY.US,D,20140604,000000,94.48,94.98,93.85,94.89,149012,0
+TDY.US,D,20140605,000000,94.95,97.44,94.46,97.38,145236,0
+TDY.US,D,20140606,000000,98.12,98.94,98.12,98.71,129460,0
+TDY.US,D,20140609,000000,98.42,101.43,98.35,101.01,177278,0
+TDY.US,D,20140610,000000,100.23,100.57,99.11,100.29,117200,0
+TDY.US,D,20140611,000000,99.51,100.04,99.11,99.49,165123,0
+TDY.US,D,20140612,000000,99.07,99.19,97.84,98.48,134839,0
+TDY.US,D,20140613,000000,99.05,99.4,97.85,98.29,209536,0
+TDY.US,D,20140616,000000,98.23,98.56,96.92,97.38,175703,0
+TDY.US,D,20140617,000000,97.14,97.96,96.4,97.71,244038,0
+TDY.US,D,20140618,000000,97.74,98.51,96.82,97.78,126193,0
+TDY.US,D,20140619,000000,98.18,98.32,97.14,97.62,117757,0
+TDY.US,D,20140620,000000,97.42,98.34,97.17,97.87,244597,0
+TDY.US,D,20140623,000000,97.77,97.77,95.55,96.56,165970,0
+TDY.US,D,20140624,000000,96.28,97.51,95.51,95.55,152731,0
+TDY.US,D,20140625,000000,95.09,96.58,95,96.33,138122,0
+TDY.US,D,20140626,000000,96.43,96.53,95.51,96.2,82495,0
+TDY.US,D,20140627,000000,95.43,97.03,95.43,97.01,210054,0
+TDY.US,D,20140630,000000,96.85,97.25,95.75,97.17,152953,0
+TDY.US,D,20140701,000000,97.59,98.64,97.2,97.97,222155,0
+TDY.US,D,20140702,000000,97.56,97.96,96.19,96.35,95900,0
+TDY.US,D,20140703,000000,96.77,97.09,96.16,96.86,125751,0
+TDY.US,D,20140707,000000,96.57,97.44,95.57,95.74,172018,0
+TDY.US,D,20140708,000000,95.54,96.11,94.62,95.52,147501,0
+TDY.US,D,20140709,000000,95.89,96.49,95.05,95.69,74529,0
+TDY.US,D,20140710,000000,94,95.25,93.23,94.64,90196,0
+TDY.US,D,20140711,000000,94.42,94.94,93.98,94.64,80719,0
+TDY.US,D,20140714,000000,95.62,95.86,95.11,95.47,71573,0
+TDY.US,D,20140715,000000,95.65,95.83,93.89,95.33,164126,0
+TDY.US,D,20140716,000000,95.35,95.93,94.39,94.97,104743,0
+TDY.US,D,20140717,000000,94.34,95.58,93.78,94.24,146907,0
+TDY.US,D,20140718,000000,94.13,96,94.13,95.66,150984,0
+TDY.US,D,20140721,000000,95.25,95.57,94.17,95.17,110367,0
+TDY.US,D,20140722,000000,95.84,96.07,94.74,95.28,100229,0
+TDY.US,D,20140723,000000,95.59,95.87,94.34,95.27,123191,0
+TDY.US,D,20140724,000000,98.05,98.36,93.32,94.59,153235,0
+TDY.US,D,20140725,000000,94.01,94.07,92.48,93.47,182882,0
+TDY.US,D,20140728,000000,93.47,94.25,92.89,93.96,138765,0
+TDY.US,D,20140729,000000,94.14,94.37,92.5,92.85,114128,0
+TDY.US,D,20140730,000000,93.77,93.79,92.42,93.27,159302,0
+TDY.US,D,20140731,000000,92.34,92.45,91.11,91.2,158986,0
+TDY.US,D,20140801,000000,91.37,92.23,90.54,91.2,108729,0
+TDY.US,D,20140804,000000,91.5,92.31,91.25,92.21,165152,0
+TDY.US,D,20140805,000000,91.73,93.23,91.68,92.12,95329,0
+TDY.US,D,20140806,000000,91.97,92.93,91.61,91.88,92520,0
+TDY.US,D,20140807,000000,92.1,92.71,91.14,91.52,80901,0
+TDY.US,D,20140808,000000,91.42,93.24,91.19,93.08,84409,0
+TDY.US,D,20140811,000000,93.57,94.48,93.32,93.36,80052,0
+TDY.US,D,20140812,000000,92.86,93.99,92.21,92.82,75255,0
+TDY.US,D,20140813,000000,93.28,94.42,93.19,93.92,95916,0
+TDY.US,D,20140814,000000,94.05,94.28,93.66,93.76,74756,0
+TDY.US,D,20140815,000000,94.7,94.7,92.37,93.39,135882,0
+TDY.US,D,20140818,000000,94.26,95.43,94.1,95.42,131413,0
+TDY.US,D,20140819,000000,95.34,96.27,95.34,96.04,158458,0
+TDY.US,D,20140820,000000,95.65,96.13,94.97,95.5,176925,0
+TDY.US,D,20140821,000000,95.49,96.27,94.89,96,91123,0
+TDY.US,D,20140822,000000,95.97,96.72,95.33,96.24,121731,0
+TDY.US,D,20140825,000000,96.51,96.81,95.79,96.32,92278,0
+TDY.US,D,20140826,000000,96.38,97.61,96.27,96.99,152345,0
+TDY.US,D,20140827,000000,97.42,97.57,96.6,96.9,117616,0
+TDY.US,D,20140828,000000,96.79,97.27,96.01,96.85,94189,0
+TDY.US,D,20140829,000000,96.8,97.23,96.37,97.07,76161,0
+TDY.US,D,20140902,000000,97.66,98.6,96.85,97.68,104230,0
+TDY.US,D,20140903,000000,97.92,98.65,97.07,97.4,101594,0
+TDY.US,D,20140904,000000,98.21,99.87,98.19,98.62,245486,0
+TDY.US,D,20140905,000000,98.53,99.73,98.48,99.47,161378,0
+TDY.US,D,20140908,000000,99.51,99.9,98.71,98.96,167099,0
+TDY.US,D,20140909,000000,98.63,99.2,97.81,98.42,157590,0
+TDY.US,D,20140910,000000,98.68,99.07,98,98.76,104131,0
+TDY.US,D,20140911,000000,98.51,100.23,98.45,99.75,153034,0
+TDY.US,D,20140912,000000,99.96,99.96,98.81,99.39,176815,0
+TDY.US,D,20140915,000000,99.24,99.34,98.13,98.73,123859,0
+TDY.US,D,20140916,000000,98.78,98.81,97.57,98.52,113093,0
+TDY.US,D,20140917,000000,98.43,98.93,97.6,98.43,123567,0
+TDY.US,D,20140918,000000,98.84,99.12,98.2,98.6,126306,0
+TDY.US,D,20140919,000000,98.79,99.76,97.5,97.53,250890,0
+TDY.US,D,20140922,000000,97.26,97.26,96.1,96.3,107379,0
+TDY.US,D,20140923,000000,96.15,96.15,94.74,95.07,116393,0
+TDY.US,D,20140924,000000,95.46,95.99,94.59,95.82,111121,0
+TDY.US,D,20140925,000000,95.79,95.79,93.98,94.26,114001,0
+TDY.US,D,20140926,000000,94.32,95.32,94.06,95.14,86250,0
+TDY.US,D,20140929,000000,94.15,95.75,94.13,95.3,123583,0
+TDY.US,D,20140930,000000,95.19,95.71,94.01,94.01,198799,0
+TDY.US,D,20141001,000000,94.2,94.49,92.09,92.48,151814,0
+TDY.US,D,20141002,000000,92.77,93.02,91.17,92.66,88282,0
+TDY.US,D,20141003,000000,93.72,93.93,93.12,93.61,121165,0
+TDY.US,D,20141006,000000,94.11,94.35,93.26,93.45,78111,0
+TDY.US,D,20141007,000000,92.54,93.51,92,92.04,113710,0
+TDY.US,D,20141008,000000,91.92,94.28,91.55,94.25,190822,0
+TDY.US,D,20141009,000000,94.38,94.4,92.18,92.96,193025,0
+TDY.US,D,20141010,000000,92.75,94.11,92.15,92.39,194043,0
+TDY.US,D,20141013,000000,92.81,94.71,92.81,93.32,256689,0
+TDY.US,D,20141014,000000,94.07,95.43,93.5,94.15,338375,0
+TDY.US,D,20141015,000000,92.64,94.46,91.55,94.25,462716,0
+TDY.US,D,20141016,000000,93.01,94.16,92.27,92.64,281553,0
+TDY.US,D,20141017,000000,93.29,94.31,92.57,93.37,273032,0
+TDY.US,D,20141020,000000,93.24,93.77,92.21,93.15,212884,0
+TDY.US,D,20141021,000000,93.38,94.94,93.06,94.53,255731,0
+TDY.US,D,20141022,000000,94.83,95.5,93.34,93.57,123099,0
+TDY.US,D,20141023,000000,92.99,97.06,92.73,95.97,272391,0
+TDY.US,D,20141024,000000,96.54,99.68,96.16,99.42,301441,0
+TDY.US,D,20141027,000000,98.75,98.99,96.75,98.58,185374,0
+TDY.US,D,20141028,000000,98.77,101.51,98.58,101.21,200604,0
+TDY.US,D,20141029,000000,101.2,101.78,99.38,100.06,229135,0
+TDY.US,D,20141030,000000,99.54,102.88,99.2,102.26,182633,0
+TDY.US,D,20141031,000000,103.73,104.25,103.2,103.63,182990,0
+TDY.US,D,20141103,000000,103.98,105.2,103.24,104.21,212379,0
+TDY.US,D,20141104,000000,103.76,104.93,103.74,104.18,122608,0
+TDY.US,D,20141105,000000,104.67,105.47,104.06,104.6,195289,0
+TDY.US,D,20141106,000000,104.86,105.25,103.85,104.94,192012,0
+TDY.US,D,20141107,000000,104.71,105.09,103.31,104.8,172799,0
+TDY.US,D,20141110,000000,104.76,106.1,104.05,106,151878,0
+TDY.US,D,20141111,000000,106.13,106.77,105.45,105.69,115957,0
+TDY.US,D,20141112,000000,105.47,106.99,104.97,106.67,115493,0
+TDY.US,D,20141113,000000,107.2,108.64,106.19,106.52,167923,0
+TDY.US,D,20141114,000000,106.63,107.42,105.83,105.93,206920,0
+TDY.US,D,20141117,000000,105.9,106.52,105.3,105.37,197801,0
+TDY.US,D,20141118,000000,105.48,106.91,105.41,106.16,135323,0
+TDY.US,D,20141119,000000,106.15,106.89,105.05,105.91,122947,0
+TDY.US,D,20141120,000000,105.3,106.26,103.99,106.23,166830,0
+TDY.US,D,20141121,000000,107.31,107.78,106.21,106.42,124150,0
+TDY.US,D,20141124,000000,106.9,107.75,106.72,107.55,142199,0
+TDY.US,D,20141125,000000,108.05,108.79,107.62,108.24,94304,0
+TDY.US,D,20141126,000000,108.3,108.91,108,108.5,158937,0
+TDY.US,D,20141128,000000,108.5,109.18,106.82,106.91,103237,0
+TDY.US,D,20141201,000000,106.74,107.39,105.67,106.22,174739,0
+TDY.US,D,20141202,000000,106.22,107.69,106.13,107.47,160888,0
+TDY.US,D,20141203,000000,107.22,108.43,106.57,107.8,173129,0
+TDY.US,D,20141204,000000,107.4,108.22,106.44,106.79,174083,0
+TDY.US,D,20141205,000000,106.26,107.9,106.26,107.26,260898,0
+TDY.US,D,20141208,000000,107.1,108.28,105.39,105.42,185984,0
+TDY.US,D,20141209,000000,104.62,105.88,103.57,105.88,460980,0
+TDY.US,D,20141210,000000,105.46,105.46,102.97,103.16,156018,0
+TDY.US,D,20141211,000000,103.42,104.73,102.33,103.43,131425,0
+TDY.US,D,20141212,000000,102.08,102.94,101.24,101.36,199852,0
+TDY.US,D,20141215,000000,101.65,102.35,98.14,98.26,465398,0
+TDY.US,D,20141216,000000,98.36,99.26,97.26,97.36,570243,0
+TDY.US,D,20141217,000000,97.74,98.05,96.53,97.19,609964,0
+TDY.US,D,20141218,000000,98.16,99.58,97.31,98.58,461995,0
+TDY.US,D,20141219,000000,98.38,99.04,98.01,98.37,724631,0
+TDY.US,D,20141222,000000,98.8,101.85,98.63,101.81,335453,0
+TDY.US,D,20141223,000000,102.67,103.12,102.13,102.36,204794,0
+TDY.US,D,20141224,000000,102.49,103.74,102.23,103.18,140484,0
+TDY.US,D,20141226,000000,103.96,104.93,103.71,104.62,182661,0
+TDY.US,D,20141229,000000,104.28,105.5,104.11,104.67,133083,0
+TDY.US,D,20141230,000000,104.52,105.09,104.03,104.12,125192,0
+TDY.US,D,20141231,000000,104.61,104.66,102.69,102.74,146639,0
+TDY.US,D,20150102,000000,103.5,103.5,100.88,102.16,145657,0
+TDY.US,D,20150105,000000,101.27,101.92,99.35,99.72,266209,0
+TDY.US,D,20150106,000000,100.1,100.61,97.6,98.02,242971,0
+TDY.US,D,20150107,000000,98.94,99.42,98.4,98.79,245289,0
+TDY.US,D,20150108,000000,99.74,101.18,99.63,100.44,240259,0
+TDY.US,D,20150109,000000,100.31,100.74,99.48,99.99,172608,0
+TDY.US,D,20150112,000000,100.09,100.1,98.02,98.49,180649,0
+TDY.US,D,20150113,000000,99.57,100.56,97.67,98.45,204673,0
+TDY.US,D,20150114,000000,97.5,98.34,97,97.6,181690,0
+TDY.US,D,20150115,000000,96.8,97.09,95.39,96.17,306755,0
+TDY.US,D,20150116,000000,95.47,96.9,94.42,96.74,536072,0
+TDY.US,D,20150120,000000,97.42,98.02,96.52,97.18,289637,0
+TDY.US,D,20150121,000000,97.11,97.19,95.8,96.79,256149,0
+TDY.US,D,20150122,000000,97.77,98.81,96.58,98.46,238105,0
+TDY.US,D,20150123,000000,98.55,99.71,98.07,99.17,182447,0
+TDY.US,D,20150126,000000,99.16,99.62,97.9,98.93,195408,0
+TDY.US,D,20150127,000000,97.41,99.01,97,98.38,161271,0
+TDY.US,D,20150128,000000,99.3,99.76,96.56,96.98,230197,0
+TDY.US,D,20150129,000000,97.38,98.5,95.31,97.32,265823,0
+TDY.US,D,20150130,000000,96.25,96.84,94.09,95.04,430223,0
+TDY.US,D,20150202,000000,95.11,95.36,93.19,94.68,353624,0
+TDY.US,D,20150203,000000,95.92,98.95,95.47,98.65,373129,0
+TDY.US,D,20150204,000000,97.99,99.14,97.23,97.63,188244,0
+TDY.US,D,20150205,000000,97.93,98.54,97.29,98.42,202127,0
+TDY.US,D,20150206,000000,98.73,99.85,98.42,99.21,204569,0
+TDY.US,D,20150209,000000,98.97,99.54,97.16,97.66,176197,0
+TDY.US,D,20150210,000000,98.35,98.67,96.58,97.68,195629,0
+TDY.US,D,20150211,000000,98.8,101.4,98.76,99.97,459933,0
+TDY.US,D,20150212,000000,100.87,100.87,99.35,99.8,181741,0
+TDY.US,D,20150213,000000,99.97,101.11,99.75,100.91,157377,0
+TDY.US,D,20150217,000000,100.69,101,100.16,100.8,156206,0
+TDY.US,D,20150218,000000,100.9,102.32,100.15,100.15,4477723,0
+TDY.US,D,20150219,000000,99.95,100.8,99.11,100.4,382989,0
+TDY.US,D,20150220,000000,100.49,102,99.85,101.83,244516,0
+TDY.US,D,20150223,000000,101.42,102.17,100.89,102.14,226591,0
+TDY.US,D,20150224,000000,102.14,103.02,101.78,102.99,316120,0
+TDY.US,D,20150225,000000,102.82,102.91,100.86,101.36,313528,0
+TDY.US,D,20150226,000000,101.2,101.69,100.64,101.13,250133,0
+TDY.US,D,20150227,000000,101.12,101.8,100.52,100.83,258075,0
+TDY.US,D,20150302,000000,100.92,101.7,100.35,101.51,332800,0
+TDY.US,D,20150303,000000,101.01,101.52,100.14,100.78,291300,0
+TDY.US,D,20150304,000000,100.01,100.84,99.62,100.54,234100,0
+TDY.US,D,20150305,000000,100.78,100.78,99.55,99.89,307400,0
+TDY.US,D,20150306,000000,99.46,100.2,98.98,99.74,369300,0
+TDY.US,D,20150309,000000,100.02,101.55,100.02,101.16,176500,0
+TDY.US,D,20150310,000000,100.18,100.22,99.36,99.53,183100,0
+TDY.US,D,20150311,000000,99.64,100.16,98.77,99.33,238000,0
+TDY.US,D,20150312,000000,99.82,100.61,99.16,100.55,167600,0
+TDY.US,D,20150313,000000,100.74,100.91,98.42,99.04,145400,0
+TDY.US,D,20150316,000000,99.75,100.97,99.18,100.95,200900,0
+TDY.US,D,20150317,000000,100.83,100.97,99.98,100.42,152900,0
+TDY.US,D,20150318,000000,100.23,101.93,99.4,101.63,159700,0
+TDY.US,D,20150319,000000,101.26,102.79,100.91,102.62,462000,0
+TDY.US,D,20150320,000000,103.42,104.37,102.83,104.23,553000,0
+TDY.US,D,20150323,000000,104,104.67,103.32,104.16,374200,0
+TDY.US,D,20150324,000000,104.25,105.65,104.01,105.01,333100,0
+TDY.US,D,20150325,000000,105,105.17,103.24,104,378000,0
+TDY.US,D,20150326,000000,104,104.73,103.6,104.52,390900,0
+TDY.US,D,20150327,000000,104.29,105.77,104.25,105.7,263500,0
+TDY.US,D,20150330,000000,106,107.97,106,107.37,283100,0
+TDY.US,D,20150331,000000,106.94,107.14,105.95,106.73,535483,0
+TDY.US,D,20150401,000000,106.2,106.73,104.79,106.69,295900,0
+TDY.US,D,20150402,000000,107,108,106.45,106.88,206500,0
+TDY.US,D,20150406,000000,106.45,108.11,106.06,107.98,169900,0
+TDY.US,D,20150407,000000,107.91,108.8,107.84,107.93,211230,0
+TDY.US,D,20150408,000000,107.86,108.8,107.53,108.3,239900,0
+TDY.US,D,20150409,000000,108.12,108.8,107.1,108.75,157605,0
+TDY.US,D,20150410,000000,108.41,109,108.17,108.52,229000,0
+TDY.US,D,20150413,000000,108.74,109.66,108.18,108.53,219400,0
+TDY.US,D,20150414,000000,108.49,109.6,108.05,108.98,191200,0
+TDY.US,D,20150415,000000,109.09,110.08,108.78,109.39,167761,0
+TDY.US,D,20150416,000000,109.15,109.61,108.58,108.77,237550,0
+TDY.US,D,20150417,000000,108.09,108.34,106.73,107.27,207100,0
+TDY.US,D,20150420,000000,107.99,109.18,107.99,108.78,120697,0
+TDY.US,D,20150421,000000,109.44,109.44,108.73,109.21,141636,0
+TDY.US,D,20150422,000000,109.06,109.72,108.45,109.69,106139,0
+TDY.US,D,20150423,000000,109.19,109.98,108.96,109.15,142400,0
+TDY.US,D,20150424,000000,109.16,109.16,108.13,108.39,147207,0
+TDY.US,D,20150427,000000,108.54,109.14,107.73,108.59,227900,0
+TDY.US,D,20150428,000000,108.59,108.67,107.69,108.24,245000,0
+TDY.US,D,20150429,000000,108.12,108.6,107.61,108.22,194600,0
+TDY.US,D,20150430,000000,105.69,108.61,104.27,104.97,327800,0
+TDY.US,D,20150501,000000,104.96,105.05,101.57,102.39,326800,0
+TDY.US,D,20150504,000000,102.32,103.06,102.1,102.5,290500,0
+TDY.US,D,20150505,000000,102.5,103.01,100.6,101.61,255300,0
+TDY.US,D,20150506,000000,101.65,102.07,100.42,101.9,239208,0
+TDY.US,D,20150507,000000,101.77,101.88,101.09,101.59,251193,0
+TDY.US,D,20150508,000000,102.73,103.51,101.72,102.9,299700,0
+TDY.US,D,20150511,000000,102.56,103.28,102.38,102.61,162600,0
+TDY.US,D,20150512,000000,102.2,103.47,101.05,103.21,205850,0
+TDY.US,D,20150513,000000,103.23,103.98,102.88,103.49,124500,0
+TDY.US,D,20150514,000000,104,105.29,104,105.08,186000,0
+TDY.US,D,20150515,000000,105.31,105.83,104.47,104.8,208497,0
+TDY.US,D,20150518,000000,104.56,105.25,103.92,104.76,186734,0
+TDY.US,D,20150519,000000,105,105,103.73,104.03,178100,0
+TDY.US,D,20150520,000000,104.38,104.79,103.69,104.47,143200,0
+TDY.US,D,20150521,000000,104.24,104.88,103.66,104.21,103700,0
+TDY.US,D,20150522,000000,104.3,104.52,102.78,103.14,120100,0
+TDY.US,D,20150526,000000,102.57,103.06,101.28,101.98,129030,0
+TDY.US,D,20150527,000000,102.51,102.91,101.18,102.74,152100,0
+TDY.US,D,20150528,000000,103.11,103.11,101.01,102.39,285949,0
+TDY.US,D,20150529,000000,102.17,102.89,100.29,101.33,135000,0
+TDY.US,D,20150601,000000,101.79,102.48,101.02,101.92,122867,0
+TDY.US,D,20150602,000000,101.18,102.99,100.91,102.33,144892,0
+TDY.US,D,20150603,000000,103.04,104.21,102.36,103.53,198800,0
+TDY.US,D,20150604,000000,102.92,103.6,100.89,101.48,206300,0
+TDY.US,D,20150605,000000,101.75,103.37,101.53,103.03,256300,0
+TDY.US,D,20150608,000000,102.81,104.04,102.58,103.5,175500,0
+TDY.US,D,20150609,000000,103.66,104.4,103.36,103.88,359716,0
+TDY.US,D,20150610,000000,104.3,106.12,103.9,105.19,226973,0
+TDY.US,D,20150611,000000,105.18,106.7,105.18,106.7,176133,0
+TDY.US,D,20150612,000000,106.43,107.14,105.72,106.04,258200,0
+TDY.US,D,20150615,000000,105.5,106.01,105,105.55,211800,0
+TDY.US,D,20150616,000000,105.22,106.7,105.22,106.38,156600,0
+TDY.US,D,20150617,000000,106.58,107.04,105.83,106.22,105200,0
+TDY.US,D,20150618,000000,106.57,108.3,106.26,107.77,159600,0
+TDY.US,D,20150619,000000,107.87,107.87,107.16,107.27,181100,0
+TDY.US,D,20150622,000000,107.79,108.16,106.65,107.5,232500,0
+TDY.US,D,20150623,000000,107.5,107.58,106.72,107.46,162626,0
+TDY.US,D,20150624,000000,107.43,107.43,106.69,107.03,157400,0
+TDY.US,D,20150625,000000,107.32,107.5,106.94,107.15,127200,0
+TDY.US,D,20150626,000000,107.42,107.51,106.65,107.18,280200,0
+TDY.US,D,20150629,000000,106.51,107.29,105.91,105.99,255600,0
+TDY.US,D,20150630,000000,106.67,106.91,105.08,105.51,211101,0
+TDY.US,D,20150701,000000,106.36,107.24,105.6,106.55,154000,0
+TDY.US,D,20150702,000000,106.93,107.38,106.39,107,299800,0
+TDY.US,D,20150706,000000,106.39,108,106.3,107.74,246900,0
+TDY.US,D,20150707,000000,108.01,108.71,105.51,106.85,414300,0
+TDY.US,D,20150708,000000,105.73,106.58,105.15,106.16,210100,0
+TDY.US,D,20150709,000000,107.03,107.81,106.67,106.77,375900,0
+TDY.US,D,20150710,000000,107.97,108.22,107.39,108.05,143300,0
+TDY.US,D,20150713,000000,108.87,109.87,108.82,109.66,153800,0
+TDY.US,D,20150714,000000,110,111.6,109.79,111.48,251415,0
+TDY.US,D,20150715,000000,111.64,111.64,110.12,110.34,159931,0
+TDY.US,D,20150716,000000,111.15,111.81,110.38,110.5,123100,0
+TDY.US,D,20150717,000000,110.16,110.93,109.05,109.67,153900,0
+TDY.US,D,20150720,000000,109.48,110.12,108.44,108.55,182200,0
+TDY.US,D,20150721,000000,107.91,108.42,104.34,105.43,349900,0
+TDY.US,D,20150722,000000,104.7,105.61,104.07,104.72,395200,0
+TDY.US,D,20150723,000000,104.95,107.12,104.95,105.77,183800,0
+TDY.US,D,20150724,000000,105.41,105.71,104.13,104.21,135400,0
+TDY.US,D,20150727,000000,103.69,103.91,102.41,102.67,118500,0
+TDY.US,D,20150728,000000,102.98,104.18,101.64,103.67,134600,0
+TDY.US,D,20150729,000000,103.67,105.66,103.33,104.99,102000,0
+TDY.US,D,20150730,000000,103.99,104.9,102.89,103.7,163400,0
+TDY.US,D,20150731,000000,104.16,104.37,103.3,103.67,185100,0
+TDY.US,D,20150803,000000,103.47,103.52,101.99,102.63,160679,0
+TDY.US,D,20150804,000000,102.35,103.61,102.14,102.9,144400,0
+TDY.US,D,20150805,000000,103.56,104.55,102.89,103.74,124000,0
+TDY.US,D,20150806,000000,103.92,104.05,102.45,103.43,116498,0
+TDY.US,D,20150807,000000,102.78,103.46,101.83,103.3,110100,0
+TDY.US,D,20150810,000000,104.29,105.98,104.23,105.6,140100,0
+TDY.US,D,20150811,000000,104.58,104.97,103.15,104.04,93756,0
+TDY.US,D,20150812,000000,103.33,103.5,101.59,103.08,121400,0
+TDY.US,D,20150813,000000,103.11,103.74,102.32,102.95,97900,0
+TDY.US,D,20150814,000000,102.75,104.4,102.26,104.25,76000,0
+TDY.US,D,20150817,000000,103.81,105.06,102.91,105.06,155600,0
+TDY.US,D,20150818,000000,104.66,104.93,104.11,104.54,104900,0
+TDY.US,D,20150819,000000,103.72,104.66,103.08,103.86,122900,0
+TDY.US,D,20150820,000000,102.9,103.9,100.86,101.04,119500,0
+TDY.US,D,20150821,000000,98.98,100.72,98.12,99.35,186000,0
+TDY.US,D,20150824,000000,96.95,98.88,95.01,95.41,290847,0
+TDY.US,D,20150825,000000,98.33,98.38,93.91,94.2,258600,0
+TDY.US,D,20150826,000000,95.86,96.87,93.82,96.32,257200,0
+TDY.US,D,20150827,000000,97.12,99.35,96.51,98.91,175800,0
+TDY.US,D,20150828,000000,98.43,99.33,97.96,98.61,169000,0
+TDY.US,D,20150831,000000,98.22,99,97.16,97.91,146800,0
+TDY.US,D,20150901,000000,95.78,96.7,94.24,94.36,187800,0
+TDY.US,D,20150902,000000,95.3,96.4,93.9,95.55,258600,0
+TDY.US,D,20150903,000000,95.65,96.73,95.46,95.81,127500,0
+TDY.US,D,20150904,000000,94.68,96.38,94.68,95.75,165700,0
+TDY.US,D,20150908,000000,97.07,98.74,96.93,98.57,118600,0
+TDY.US,D,20150909,000000,99.24,99.58,97.54,97.7,199700,0
+TDY.US,D,20150910,000000,97.47,98.91,97.34,97.78,106878,0
+TDY.US,D,20150911,000000,97.39,98.12,96.8,98.02,93000,0
+TDY.US,D,20150914,000000,97.64,97.84,96.22,96.28,113600,0
+TDY.US,D,20150915,000000,96.41,97.35,96.02,97.23,126500,0
+TDY.US,D,20150916,000000,97.01,97.79,96.98,97.46,123200,0
+TDY.US,D,20150917,000000,97.59,97.7,95.86,96.31,269189,0
+TDY.US,D,20150918,000000,95.23,95.7,93.5,93.72,280800,0
+TDY.US,D,20150921,000000,94.14,95.23,93.52,94.35,131900,0
+TDY.US,D,20150922,000000,93.11,93.58,92.45,93.35,157500,0
+TDY.US,D,20150923,000000,93.55,93.72,92.29,92.64,118200,0
+TDY.US,D,20150924,000000,92.13,92.38,91.13,92.14,217291,0
+TDY.US,D,20150925,000000,92.52,92.55,91.36,91.88,138400,0
+TDY.US,D,20150928,000000,91.75,92.11,90.32,90.47,172771,0
+TDY.US,D,20150929,000000,90.53,90.69,88.92,89.86,185900,0
+TDY.US,D,20150930,000000,90.69,90.8,89.79,90.3,493400,0
+TDY.US,D,20151001,000000,90.2,90.68,88.75,89.59,180200,0
+TDY.US,D,20151002,000000,88.18,90.43,88.04,90.25,265600,0
+TDY.US,D,20151005,000000,88,90.56,87.87,89.85,597959,0
+TDY.US,D,20151006,000000,88.07,90.76,86.26,86.41,580200,0
+TDY.US,D,20151007,000000,86.71,87.85,86,86.02,303200,0
+TDY.US,D,20151008,000000,86.01,87.24,85.31,86.55,382900,0
+TDY.US,D,20151009,000000,86.97,88.15,86.52,87.23,391800,0
+TDY.US,D,20151012,000000,87.39,87.39,86.2,87.05,312624,0
+TDY.US,D,20151013,000000,86.79,87.34,85.24,85.39,262200,0
+TDY.US,D,20151014,000000,85.53,86.38,83.83,83.99,167200,0
+TDY.US,D,20151015,000000,84.15,84.48,83.7,84.37,361100,0
+TDY.US,D,20151016,000000,84.49,85.98,83.35,83.6,204700,0
+TDY.US,D,20151019,000000,83.15,83.56,83.08,83.47,82457,0
+TDY.US,D,20151020,000000,83.66,83.9,83.27,83.75,245025,0
+TDY.US,D,20151021,000000,84.18,85.3,84,84.32,173300,0
+TDY.US,D,20151022,000000,84.8,87.15,84.33,86.5,282400,0
+TDY.US,D,20151023,000000,87.06,87.22,86.36,86.91,140300,0
+TDY.US,D,20151026,000000,86.66,87.21,85.47,85.89,130600,0
+TDY.US,D,20151027,000000,85.64,86.51,85.5,86.35,193200,0
+TDY.US,D,20151028,000000,86.54,88.81,86.31,88.64,281300,0
+TDY.US,D,20151029,000000,88.18,90.86,87.25,89.03,277000,0
+TDY.US,D,20151030,000000,89.02,89.63,88.75,89.23,193600,0
+TDY.US,D,20151102,000000,89.11,89.97,88.91,89.79,250479,0
+TDY.US,D,20151103,000000,89.59,92.04,89.33,91.39,210200,0
+TDY.US,D,20151104,000000,92.3,92.78,90.03,91,407808,0
+TDY.US,D,20151105,000000,91.01,91.71,90.45,91.08,174100,0
+TDY.US,D,20151106,000000,91.15,92.12,90.59,91.86,128200,0
+TDY.US,D,20151109,000000,91.57,92.25,90.41,90.8,165610,0
+TDY.US,D,20151110,000000,90.63,91.47,89.75,90.77,115000,0
+TDY.US,D,20151111,000000,90.81,90.81,88.96,89.15,110800,0
+TDY.US,D,20151112,000000,88.41,88.67,86.96,87.17,168100,0
+TDY.US,D,20151113,000000,86.61,87.69,86.04,86.66,121300,0
+TDY.US,D,20151116,000000,86.65,88.29,86.65,88.23,139400,0
+TDY.US,D,20151117,000000,88.31,89.49,87.9,88.18,188600,0
+TDY.US,D,20151118,000000,88.6,89.25,88.37,89.05,158500,0
+TDY.US,D,20151119,000000,89.11,90.73,89.11,90.64,169100,0
+TDY.US,D,20151120,000000,91.13,92.65,91.07,91.84,161600,0
+TDY.US,D,20151123,000000,91.7,92.79,91.45,92.09,122300,0
+TDY.US,D,20151124,000000,91.42,93.22,90.76,92.95,200500,0
+TDY.US,D,20151125,000000,93.04,93.5,92.37,93,257000,0
+TDY.US,D,20151127,000000,93.1,93.54,92.22,92.58,67200,0
+TDY.US,D,20151130,000000,92.68,93.27,91.97,92.51,234100,0
+TDY.US,D,20151201,000000,92.71,94.35,92.71,93.23,149159,0
+TDY.US,D,20151202,000000,93.03,93.51,92.26,92.45,70870,0
+TDY.US,D,20151203,000000,92.75,93.24,90.74,90.86,121191,0
+TDY.US,D,20151204,000000,90.92,92.6,90.92,92.11,119600,0
+TDY.US,D,20151207,000000,92.09,92.24,91.04,91.32,177500,0
+TDY.US,D,20151208,000000,90.37,90.76,88.73,89.18,159276,0
+TDY.US,D,20151209,000000,88.83,89.75,86.91,87.35,181900,0
+TDY.US,D,20151210,000000,87.55,88.8,87.11,88.04,88300,0
+TDY.US,D,20151211,000000,86.8,87.92,86.43,86.84,165700,0
+TDY.US,D,20151214,000000,87.01,87.41,86.29,86.68,169961,0
+TDY.US,D,20151215,000000,87.33,88.15,86.86,87.83,105900,0
+TDY.US,D,20151216,000000,88.63,89.83,87.79,89.47,129000,0
+TDY.US,D,20151217,000000,89.52,89.52,88.01,88.18,132100,0
+TDY.US,D,20151218,000000,87.72,88.58,86.76,87.04,499900,0
+TDY.US,D,20151221,000000,87.5,88.96,87.17,87.99,115100,0
+TDY.US,D,20151222,000000,88.28,89.21,87.6,89.18,98865,0
+TDY.US,D,20151223,000000,89.7,89.91,88.95,89.53,69600,0
+TDY.US,D,20151224,000000,88.88,89.27,87.16,87.95,138555,0
+TDY.US,D,20151228,000000,87.95,89.48,87.57,89.14,150328,0
+TDY.US,D,20151229,000000,89.49,90.41,88.831,89.74,166380,0
+TDY.US,D,20151230,000000,89.32,89.82,88.9,89.23,159296,0
+TDY.US,D,20151231,000000,88.94,90.03,88.38,88.7,374707,0
+TDY.US,D,20160104,000000,87.23,88.03,86.33,87.62,230520,0
+TDY.US,D,20160105,000000,87.88,88.38,86.66,87.52,347091,0
+TDY.US,D,20160106,000000,86.4,87.33,85.65,86.67,178886,0
+TDY.US,D,20160107,000000,85.07,85.98,83.78,84.44,170143,0
+TDY.US,D,20160108,000000,84.95,85.16,82.51,82.74,160686,0
+TDY.US,D,20160111,000000,83.06,84.13,82.95,83.7,158645,0
+TDY.US,D,20160112,000000,84.29,85.18,82.66,84.06,153924,0
+TDY.US,D,20160113,000000,84.13,84.17,78.345,79,337423,0
+TDY.US,D,20160114,000000,78.88,79.67,77.72,79.12,337750,0
+TDY.US,D,20160115,000000,77.55,78.44,76.495,77.63,232790,0
+TDY.US,D,20160119,000000,78.36,78.77,76.49,77.01,160800,0
+TDY.US,D,20160120,000000,76.06,77.33,73.655,76.61,174129,0
+TDY.US,D,20160121,000000,76.73,77.82,76.11,76.86,181289,0
+TDY.US,D,20160122,000000,77.8,78.73,76.95,78.61,145347,0
+TDY.US,D,20160125,000000,78.17,78.64,76.72,76.94,167952,0
+TDY.US,D,20160126,000000,77.14,78.65,77.14,78.4,127511,0
+TDY.US,D,20160127,000000,77.9,78.66,76.81,77.23,130792,0
+TDY.US,D,20160128,000000,77.81,78.41,77.24,77.85,154841,0
+TDY.US,D,20160129,000000,78.06,81.25,78.06,81.25,272316,0
+TDY.US,D,20160201,000000,80.59,81.52,79.47,80.68,242393,0
+TDY.US,D,20160202,000000,79.71,79.99,76.765,77.06,273683,0
+TDY.US,D,20160203,000000,77.72,78.12,75.95,77.7,187016,0
+TDY.US,D,20160204,000000,79,83.3,79,80.8,463971,0
+TDY.US,D,20160205,000000,80.2,80.3,76.85,78.72,616264,0
+TDY.US,D,20160208,000000,77.59,78.45,76.99,78.22,267373,0
+TDY.US,D,20160209,000000,77.35,78.56,77.35,78,204982,0
+TDY.US,D,20160210,000000,78.61,80.43,78.61,79.31,151593,0
+TDY.US,D,20160211,000000,77.84,78.29,76.37,77.51,246151,0
+TDY.US,D,20160212,000000,78.15,79.39,77.69,78.93,216236,0
+TDY.US,D,20160216,000000,79.77,81.75,79.23,81.64,132147,0
+TDY.US,D,20160217,000000,82.03,83.07,81.96,82.36,204785,0
+TDY.US,D,20160218,000000,82.41,82.93,81.53,82.19,148195,0
+TDY.US,D,20160219,000000,81.91,83.01,81.35,82.65,138011,0
+TDY.US,D,20160222,000000,83.35,84.59,83.1,83.6,141086,0
+TDY.US,D,20160223,000000,83.3,84.21,83.105,83.16,99318,0
+TDY.US,D,20160224,000000,82.18,83.24,81.2811,83.01,114660,0
+TDY.US,D,20160225,000000,83.08,83.45,82.87,83.32,119700,0
+TDY.US,D,20160226,000000,83.74,84.9,83.21,84.46,143624,0
+TDY.US,D,20160229,000000,84.55,85.47,83.955,85.18,390117,0
+TDY.US,D,20160301,000000,85.93,86.38,84.82,86.36,129157,0
+TDY.US,D,20160302,000000,86.18,87.44,85.54,87.42,172094,0
+TDY.US,D,20160303,000000,87.16,87.7,86.06,86.5,198974,0
+TDY.US,D,20160304,000000,86.72,88.04,86.32,87.47,267735,0
+TDY.US,D,20160307,000000,87.14,90.85,87.08,90.26,494479,0
+TDY.US,D,20160308,000000,89.63,90.26,88.17,88.27,338814,0
+TDY.US,D,20160309,000000,88.53,89.255,86.18,86.29,222320,0
+TDY.US,D,20160310,000000,86.53,86.83,83.97,85.47,169989,0
+TDY.US,D,20160311,000000,86.32,87.22,85.97,87.17,163300,0
+TDY.US,D,20160314,000000,86.71,86.93,85.47,85.74,196360,0
+TDY.US,D,20160315,000000,85.15,85.55,84.47,84.79,118735,0
+TDY.US,D,20160316,000000,84.55,85.17,84.32,84.98,167576,0
+TDY.US,D,20160317,000000,84.85,87.5,84.67,87.33,211432,0
+TDY.US,D,20160318,000000,87.82,89.51,87.82,88.37,397532,0
+TDY.US,D,20160321,000000,88.04,88.66,87.7,88.32,104008,0
+TDY.US,D,20160322,000000,87.98,88.67,87.1109,88.11,95653,0
+TDY.US,D,20160323,000000,87.74,89.2353,86.8875,88.38,291561,0
+TDY.US,D,20160324,000000,87.9,87.9,86.03,86.86,139546,0
+TDY.US,D,20160328,000000,87.13,87.2,85.94,86.41,128704,0
+TDY.US,D,20160329,000000,86.27,88.66,85.46,88.55,200749,0
+TDY.US,D,20160330,000000,89.03,89.65,88.42,88.51,144178,0
+TDY.US,D,20160331,000000,88.36,88.585,87.61,88.14,256123,0
+TDY.US,D,20160401,000000,87.04,89.1,86.52,88.95,124131,0
+TDY.US,D,20160404,000000,89.13,89.235,86.78,86.8,113896,0
+TDY.US,D,20160405,000000,86.52,87.18,85.98,86.08,137401,0
+TDY.US,D,20160406,000000,85.99,87.56,85.81,87.41,153226,0
+TDY.US,D,20160407,000000,86.87,88.02,85.29,87.13,159708,0
+TDY.US,D,20160408,000000,88.04,88.45,86.56,87.1,151353,0
+TDY.US,D,20160411,000000,87.47,88.21,86.73,87.44,96573,0
+TDY.US,D,20160412,000000,87.38,89.45,87.38,88.76,136230,0
+TDY.US,D,20160413,000000,89.48,91.22,89.17,91.04,125130,0
+TDY.US,D,20160414,000000,91.14,91.4,90.23,90.56,134268,0
+TDY.US,D,20160415,000000,90.22,91.705,89.59,89.81,141766,0
+TDY.US,D,20160418,000000,89.62,90.58,89.12,90.54,128576,0
+TDY.US,D,20160419,000000,91.01,91.33,90.165,91.17,136393,0
+TDY.US,D,20160420,000000,91.06,91.54,90.755,90.94,183124,0
+TDY.US,D,20160421,000000,91.06,91.555,90.75,91.2,165934,0
+TDY.US,D,20160422,000000,91.2,92.2699,90.85,92,168325,0
+TDY.US,D,20160425,000000,91.93,92.65,90.7001,91.6,142845,0
+TDY.US,D,20160426,000000,92.09,94.67,91.74,94.63,181383,0
+TDY.US,D,20160427,000000,94.77,96.39,94.69,96,127552,0
+TDY.US,D,20160428,000000,95.08,95.475,93.39,94.21,110591,0
+TDY.US,D,20160429,000000,94.19,94.4,92.71,92.95,106192,0
+TDY.US,D,20160502,000000,93.34,93.92,92.54,93.52,132922,0
+TDY.US,D,20160503,000000,92.87,93.05,91.12,92.47,203630,0
+TDY.US,D,20160504,000000,92.23,93.54,91.08,91.97,134159,0
+TDY.US,D,20160505,000000,92.3,94.57,91.45,94.16,209180,0
+TDY.US,D,20160506,000000,94.16,94.75,93.3,93.92,137163,0
+TDY.US,D,20160509,000000,93.795,94.37,92.74,93.67,105117,0
+TDY.US,D,20160510,000000,93.74,95.53,91.87,95.27,117458,0
+TDY.US,D,20160511,000000,95.2,95.38,93.76,93.84,108236,0
+TDY.US,D,20160512,000000,94.19,94.31,93.32,93.9,102918,0
+TDY.US,D,20160513,000000,93.46,94,92.53,92.87,159879,0
+TDY.US,D,20160516,000000,92.94,95.03,92.94,94.79,112443,0
+TDY.US,D,20160517,000000,94.39,94.86,92.54,92.98,127063,0
+TDY.US,D,20160518,000000,92.85,94.99,92.72,93.7,142193,0
+TDY.US,D,20160519,000000,93.02,94.05,91.82,92.98,78084,0
+TDY.US,D,20160520,000000,93.54,94.6,92.9507,94.4,177150,0
+TDY.US,D,20160523,000000,94.53,94.53,93.52,93.78,88764,0
+TDY.US,D,20160524,000000,93.79,96.12,93.79,96.06,176426,0
+TDY.US,D,20160525,000000,96.14,96.47,95.16,96.31,88739,0
+TDY.US,D,20160526,000000,96.54,98.42,96.3601,97.57,143285,0
+TDY.US,D,20160527,000000,97.48,98.58,97.48,98.58,158356,0
+TDY.US,D,20160531,000000,98.45,98.91,97.4,98.13,146978,0
+TDY.US,D,20160601,000000,97.6,99.29,96.96,99.03,168920,0
+TDY.US,D,20160602,000000,99.01,99.22,98.48,99.08,104395,0
+TDY.US,D,20160603,000000,99.11,99.11,97.59,98.53,92291,0
+TDY.US,D,20160606,000000,98.36,100.64,98.25,100.49,107855,0
+TDY.US,D,20160607,000000,100.65,101.09,100.32,100.67,69582,0
+TDY.US,D,20160608,000000,100.71,101.04,100.14,100.97,97338,0
+TDY.US,D,20160609,000000,100.64,100.88,99.92,100.29,122582,0
+TDY.US,D,20160610,000000,99.74,99.74,98.52,98.98,104864,0
+TDY.US,D,20160613,000000,98.48,99.71,98.04,99.3,159767,0
+TDY.US,D,20160614,000000,98.87,99.64,98.32,99.34,138005,0
+TDY.US,D,20160615,000000,99.79,100.17,98.615,99.14,62252,0
+TDY.US,D,20160616,000000,98.51,99.505,97.16,99.22,77790,0
+TDY.US,D,20160617,000000,99.33,99.6,98.08,98.81,248779,0
+TDY.US,D,20160620,000000,100.36,101.655,99.71,100.19,150308,0
+TDY.US,D,20160621,000000,100.1,100.21,99.06,99.43,104841,0
+TDY.US,D,20160622,000000,99.48,100.245,98.75,98.87,60049,0
+TDY.US,D,20160623,000000,100.11,101,99.51,100.98,125298,0
+TDY.US,D,20160624,000000,97.03,97.64,95.05,95.26,202338,0
+TDY.US,D,20160627,000000,92.52,94.23,92.52,92.95,168254,0
+TDY.US,D,20160628,000000,93.72,94.99,93.595,94.43,118520,0
+TDY.US,D,20160629,000000,95.7,96.61,95.22,96.27,94862,0
+TDY.US,D,20160630,000000,96.67,99.1,96.18,99.05,163426,0
+TDY.US,D,20160701,000000,98.99,100.28,98.67,98.9,78554,0
+TDY.US,D,20160705,000000,98.16,98.34,96.76,97.28,82544,0
+TDY.US,D,20160706,000000,95.83,97.52,94.68,97.28,110299,0
+TDY.US,D,20160707,000000,97.27,97.93,96.5155,97.62,123762,0
+TDY.US,D,20160708,000000,98.64,101.65,98.64,101.51,163404,0
+TDY.US,D,20160711,000000,102.33,102.9,100.345,102.3,172112,0
+TDY.US,D,20160712,000000,103,105.3,102.57,104.44,156123,0
+TDY.US,D,20160713,000000,104.5,104.68,102.32,102.51,199312,0
+TDY.US,D,20160714,000000,103.22,103.67,102.47,102.76,123480,0
+TDY.US,D,20160715,000000,103.67,104.99,103.139,104.06,138830,0
+TDY.US,D,20160718,000000,104.04,104.34,103.72,104.04,55807,0
+TDY.US,D,20160719,000000,103.85,104.15,102.95,103.56,125427,0
+TDY.US,D,20160720,000000,103.64,104.215,103.26,103.94,92712,0
+TDY.US,D,20160721,000000,103.74,104.52,102.43,102.94,81837,0
+TDY.US,D,20160722,000000,102.92,104.37,102.31,104.22,82475,0
+TDY.US,D,20160725,000000,104.17,105,103.97,104.52,111742,0
+TDY.US,D,20160726,000000,104.81,106.43,104.81,105.58,138695,0
+TDY.US,D,20160727,000000,105.65,106.13,104.88,105.43,134871,0
+TDY.US,D,20160728,000000,105.4,105.455,104.39,104.55,130683,0
+TDY.US,D,20160729,000000,104.53,105.73,103.62,105,100499,0
+TDY.US,D,20160801,000000,105.25,105.89,104.38,105.34,99728,0
+TDY.US,D,20160802,000000,105.4,105.4,103.59,103.92,86214,0
+TDY.US,D,20160803,000000,104.11,104.47,103.58,104.47,87476,0
+TDY.US,D,20160804,000000,109.4,109.4,104.77,105.33,106057,0
+TDY.US,D,20160805,000000,105.79,107.62,105.75,106.42,195968,0
+TDY.US,D,20160808,000000,106.08,106.415,104.77,105.75,172124,0
+TDY.US,D,20160809,000000,105.5,106,104.88,105.97,105673,0
+TDY.US,D,20160810,000000,105.49,106.12,105.18,105.78,124537,0
+TDY.US,D,20160811,000000,105.92,107.44,105.882,106.56,60989,0
+TDY.US,D,20160812,000000,106.04,106.1,105.07,105.48,74288,0
+TDY.US,D,20160815,000000,105.93,107.57,105.67,106.54,154151,0
+TDY.US,D,20160816,000000,106.09,107.01,105.264,105.6,83129,0
+TDY.US,D,20160817,000000,105.93,106.12,105.19,105.82,66654,0
+TDY.US,D,20160818,000000,105.9,107.9,105.72,107.87,161496,0
+TDY.US,D,20160819,000000,107.86,108.25,106.62,108.02,113729,0
+TDY.US,D,20160822,000000,107.92,108.4,107.49,108.27,62074,0
+TDY.US,D,20160823,000000,108,108.67,107.23,107.75,119251,0
+TDY.US,D,20160824,000000,107.45,108.29,107.202,107.4,66269,0
+TDY.US,D,20160825,000000,107.23,107.69,106.53,107.51,74808,0
+TDY.US,D,20160826,000000,107.81,108.325,106.98,107.72,61515,0
+TDY.US,D,20160829,000000,107.66,108.81,107.66,108.19,106016,0
+TDY.US,D,20160830,000000,108.22,108.25,107.667,108.21,54713,0
+TDY.US,D,20160831,000000,108.25,108.25,106.79,107.14,112625,0
+TDY.US,D,20160901,000000,107.49,108,106.36,107.67,77599,0
+TDY.US,D,20160902,000000,108.05,109.34,108,109.27,97128,0
+TDY.US,D,20160906,000000,109.45,109.45,107.89,108.8,79092,0
+TDY.US,D,20160907,000000,108.5,109.49,107.64,109.41,96253,0
+TDY.US,D,20160908,000000,109.06,109.4,107.99,108.25,65769,0
+TDY.US,D,20160909,000000,107.19,107.46,104.58,104.61,105707,0
+TDY.US,D,20160912,000000,104.24,106.62,104.24,106.46,92263,0
+TDY.US,D,20160913,000000,105.27,105.27,103.6,103.81,98025,0
+TDY.US,D,20160914,000000,103.69,104.41,102.98,103.63,85274,0
+TDY.US,D,20160915,000000,103.73,105.48,103.73,105.45,51021,0
+TDY.US,D,20160916,000000,105.29,105.37,103.74,103.77,203684,0
+TDY.US,D,20160919,000000,104.34,105.91,104.34,105.67,84653,0
+TDY.US,D,20160920,000000,106.46,106.58,105.22,106.3,138655,0
+TDY.US,D,20160921,000000,106.93,108.15,106.37,108.12,83426,0
+TDY.US,D,20160922,000000,109.08,110.61,108.835,110.56,128289,0
+TDY.US,D,20160923,000000,110.11,110.3,108.83,108.91,198962,0
+TDY.US,D,20160926,000000,108.47,110.43,106.5,108.13,116165,0
+TDY.US,D,20160927,000000,107.86,108.95,107.83,108.15,103639,0
+TDY.US,D,20160928,000000,108.38,108.95,107.89,108.9,135634,0
+TDY.US,D,20160929,000000,108.82,108.82,106.6,106.64,88489,0
+TDY.US,D,20160930,000000,107.18,108.66,106.625,107.93,114369,0
+TDY.US,D,20161003,000000,107.65,108.11,107.06,107.32,73211,0
+TDY.US,D,20161004,000000,107.48,108.53,106.62,106.92,64877,0
+TDY.US,D,20161005,000000,107.65,108.58,106.77,107.6,120033,0
+TDY.US,D,20161006,000000,107.49,107.81,106.36,107.5,150912,0
+TDY.US,D,20161007,000000,107.3,107.3,104.4,105.28,242678,0
+TDY.US,D,20161010,000000,105.86,106.55,105.34,105.7,140177,0
+TDY.US,D,20161011,000000,105.17,105.17,102.3,102.63,83621,0
+TDY.US,D,20161012,000000,102.99,103.79,102.04,103.42,115827,0
+TDY.US,D,20161013,000000,102.64,103.32,101.9,102.89,73746,0
+TDY.US,D,20161014,000000,103.71,104.11,102.906,103.26,90155,0
+TDY.US,D,20161017,000000,103.15,104.3,103.15,104.09,78016,0
+TDY.US,D,20161018,000000,105.25,106.45,104.41,105.12,84855,0
+TDY.US,D,20161019,000000,105.04,106.4,104.18,105.67,58647,0
+TDY.US,D,20161020,000000,105.46,106.825,104.78,105.47,61106,0
+TDY.US,D,20161021,000000,104.14,105.29,103.51,105.14,42690,0
+TDY.US,D,20161024,000000,106.85,107.22,106.02,106.39,64410,0
+TDY.US,D,20161025,000000,106.08,107.44,105.4,105.7,78283,0
+TDY.US,D,20161026,000000,105.27,106.75,105.27,106.19,92066,0
+TDY.US,D,20161027,000000,106.82,106.82,105.09,105.92,91943,0
+TDY.US,D,20161028,000000,105.78,106.93,105.55,106.33,123538,0
+TDY.US,D,20161031,000000,106.55,108.87,106.5,107.68,164925,0
+TDY.US,D,20161101,000000,108.21,110.18,105.34,105.44,158439,0
+TDY.US,D,20161102,000000,105.26,105.75,102.93,103.01,121496,0
+TDY.US,D,20161103,000000,104.29,105.57,103.03,103.79,119893,0
+TDY.US,D,20161104,000000,103.8,105.663,102.78,102.84,143454,0
+TDY.US,D,20161107,000000,104.82,106.99,104.82,106.53,137506,0
+TDY.US,D,20161108,000000,105.77,106.91,103.67,105.89,116327,0
+TDY.US,D,20161109,000000,103.97,113.225,103.97,113.09,359266,0
+TDY.US,D,20161110,000000,114.23,117.52,114,117.25,327421,0
+TDY.US,D,20161111,000000,116.86,119.79,116.51,119,373508,0
+TDY.US,D,20161114,000000,120.48,122.04,118.88,120.27,277960,0
+TDY.US,D,20161115,000000,118.36,119.805,117.06,119.43,142645,0
+TDY.US,D,20161116,000000,118.73,120.85,118.55,120.39,199082,0
+TDY.US,D,20161117,000000,120.23,121.28,119.18,120.11,156625,0
+TDY.US,D,20161118,000000,120.06,121.165,119.93,120.53,149374,0
+TDY.US,D,20161121,000000,120.55,121.975,120.34,121.71,129087,0
+TDY.US,D,20161122,000000,122.3,123.91,121.56,123.66,200804,0
+TDY.US,D,20161123,000000,123.65,124.935,123.38,124.1,159387,0
+TDY.US,D,20161125,000000,124.6,125.4,123.81,124.97,67808,0
+TDY.US,D,20161128,000000,124.79,125.195,123.8,124.8,137225,0
+TDY.US,D,20161129,000000,124.84,125.99,123.84,124.06,215554,0
+TDY.US,D,20161130,000000,125.11,125.69,124.24,124.87,187503,0
+TDY.US,D,20161201,000000,124.95,126.975,124.025,124.94,102764,0
+TDY.US,D,20161202,000000,124.94,125.46,123.84,124.46,103900,0
+TDY.US,D,20161205,000000,125.85,126.958,125,125.68,132161,0
+TDY.US,D,20161206,000000,125.38,127.725,124.48,127.21,105034,0
+TDY.US,D,20161207,000000,126.67,128.63,126.07,128.13,139456,0
+TDY.US,D,20161208,000000,128.13,129.36,126.98,128.89,143449,0
+TDY.US,D,20161209,000000,129.18,129.27,127.4,127.4,194062,0
+TDY.US,D,20161212,000000,126.27,127.4,124.94,126.39,410060,0
+TDY.US,D,20161213,000000,127.55,128,125.41,125.93,202023,0
+TDY.US,D,20161214,000000,125.62,126.32,123.32,123.49,176292,0
+TDY.US,D,20161215,000000,123.51,126.19,123.51,124.95,182148,0
+TDY.US,D,20161216,000000,124.5,125.84,122.82,123,607095,0
+TDY.US,D,20161219,000000,123.53,124.53,122.3,124.05,252545,0
+TDY.US,D,20161220,000000,124.96,125.349,123.78,124.65,176137,0
+TDY.US,D,20161221,000000,124.76,124.76,123.465,123.57,117300,0
+TDY.US,D,20161222,000000,123.81,124.4,122.77,123.78,90561,0
+TDY.US,D,20161223,000000,124,124,123.43,124,60133,0
+TDY.US,D,20161227,000000,124.21,125.11,124.04,124.15,127838,0
+TDY.US,D,20161228,000000,123.4,124.39,122.52,122.93,109197,0
+TDY.US,D,20161229,000000,122.91,123.91,122.59,123.73,106079,0
+TDY.US,D,20161230,000000,124,124,122.62,123,209782,0
+TDY.US,D,20170103,000000,124,124.69,123.02,124,128558,0
+TDY.US,D,20170104,000000,124,125.19,123.995,124.07,216781,0
+TDY.US,D,20170105,000000,123.9,125.5,122.72,123.36,124175,0
+TDY.US,D,20170106,000000,123.61,123.9,122.34,122.61,92432,0
+TDY.US,D,20170109,000000,122.08,122.08,120.71,121.11,123009,0
+TDY.US,D,20170110,000000,121.66,123.195,121.14,122.74,99620,0
+TDY.US,D,20170111,000000,122.69,123.1,121.27,123.01,97691,0
+TDY.US,D,20170112,000000,122.61,122.76,120.06,122.61,89878,0
+TDY.US,D,20170113,000000,123.2,124.6,121.84,124.26,108897,0
+TDY.US,D,20170117,000000,123.58,123.58,121.21,121.47,84782,0
+TDY.US,D,20170118,000000,121.9,122.99,119.67,122.81,75978,0
+TDY.US,D,20170119,000000,123,124.835,122.12,123.12,109370,0
+TDY.US,D,20170120,000000,123.42,123.51,122.56,123.06,79477,0
+TDY.US,D,20170123,000000,122.95,123.5,121.325,122.41,54894,0
+TDY.US,D,20170124,000000,122.98,124.07,121.66,123.38,148577,0
+TDY.US,D,20170125,000000,124.19,124.44,122.97,124.15,107943,0
+TDY.US,D,20170126,000000,124.27,124.975,122.72,122.75,293050,0
+TDY.US,D,20170127,000000,122.42,123.67,122.26,122.67,203175,0
+TDY.US,D,20170130,000000,121.85,122.46,119.69,122.02,129908,0
+TDY.US,D,20170131,000000,121.57,123.03,119.74,122.87,128964,0
+TDY.US,D,20170201,000000,123.82,124.23,122.01,123.05,140543,0
+TDY.US,D,20170202,000000,127,129.5,125.26,128.74,290739,0
+TDY.US,D,20170203,000000,129.43,131.14,128.2,130.22,189654,0
+TDY.US,D,20170206,000000,129.15,129.54,127.78,128.31,152160,0
+TDY.US,D,20170207,000000,126.88,129.86,126.88,128.43,170799,0
+TDY.US,D,20170208,000000,127.67,128.25,127.12,127.83,138820,0
+TDY.US,D,20170209,000000,128.46,129.9,128.102,128.69,139846,0
+TDY.US,D,20170210,000000,128.75,130.69,128.292,130.66,116990,0
+TDY.US,D,20170213,000000,131.1,132.35,130.76,131.07,95325,0
+TDY.US,D,20170214,000000,130.32,131.49,129.6,131.11,88749,0
+TDY.US,D,20170215,000000,130.42,132.43,130.42,132.34,85078,0
+TDY.US,D,20170216,000000,132.42,133.14,131.07,132.79,160425,0
+TDY.US,D,20170217,000000,132.84,134,131.18,133.98,178910,0
+TDY.US,D,20170221,000000,134.24,134.79,133.6,134.68,92739,0
+TDY.US,D,20170222,000000,133.93,134.69,132.64,132.67,128614,0
+TDY.US,D,20170223,000000,132.6,133.42,130.48,131.4,122419,0
+TDY.US,D,20170224,000000,130.03,131.81,130.02,131.8,64738,0
+TDY.US,D,20170227,000000,131.24,133.94,131.24,133.86,155633,0
+TDY.US,D,20170228,000000,132.77,133.92,131.29,131.41,174902,0
+TDY.US,D,20170301,000000,133.6,135.89,133.588,135.24,138648,0
+TDY.US,D,20170302,000000,135.35,135.67,131.67,132.06,172855,0
+TDY.US,D,20170303,000000,131.86,132.77,131.43,132.57,99243,0
+TDY.US,D,20170306,000000,131.3,132.405,131.224,131.9,93717,0
+TDY.US,D,20170307,000000,131.29,132.11,131,131.31,93348,0
+TDY.US,D,20170308,000000,131.94,131.94,128.97,129.4,146451,0
+TDY.US,D,20170309,000000,129.6,130.085,128.35,128.46,94968,0
+TDY.US,D,20170310,000000,129,130,128.3,129.55,107180,0
+TDY.US,D,20170313,000000,129.12,130.57,128.77,130.43,94330,0
+TDY.US,D,20170314,000000,129.54,129.96,128.41,129.73,58496,0
+TDY.US,D,20170315,000000,130.11,132.2,130.11,131.87,135997,0
+TDY.US,D,20170316,000000,132.57,133.025,130.79,131.16,141300,0
+TDY.US,D,20170317,000000,131,131.92,130.1,131.46,423666,0
+TDY.US,D,20170320,000000,131.44,131.44,129.73,129.78,77665,0
+TDY.US,D,20170321,000000,130.89,130.89,125.05,125.14,185908,0
+TDY.US,D,20170322,000000,124.7,125.76,122.57,124.17,258805,0
+TDY.US,D,20170323,000000,123.99,125.94,123.99,125.39,77276,0
+TDY.US,D,20170324,000000,126.01,126.47,124.45,124.91,92015,0
+TDY.US,D,20170327,000000,123.05,125.07,121.99,124.74,78301,0
+TDY.US,D,20170328,000000,124.45,127.63,123.69,127.04,124523,0
+TDY.US,D,20170329,000000,126.71,127.49,125.64,126.14,55543,0
+TDY.US,D,20170330,000000,126.24,127.55,126.23,127.1,102678,0
+TDY.US,D,20170331,000000,127.1,127.59,126.22,126.46,134392,0
+TDY.US,D,20170403,000000,126.45,126.79,124.545,126.02,128004,0
+TDY.US,D,20170404,000000,125.98,126.92,124.78,125.73,118858,0
+TDY.US,D,20170405,000000,126.59,127.88,124.51,124.53,118120,0
+TDY.US,D,20170406,000000,124.74,125.97,123.66,125.94,92748,0
+TDY.US,D,20170407,000000,125.35,127.095,125.2,126.67,74790,0
+TDY.US,D,20170410,000000,126.77,127.879,125.1,125.65,104652,0
+TDY.US,D,20170411,000000,125.29,127.3,122.88,127.25,84680,0
+TDY.US,D,20170412,000000,126.89,126.89,123.98,124.12,77895,0
+TDY.US,D,20170413,000000,123.92,124.389,121.577,121.96,107254,0
+TDY.US,D,20170417,000000,122.73,125.01,122.51,124.81,106359,0
+TDY.US,D,20170418,000000,124.19,125,123.5,124.87,112553,0
+TDY.US,D,20170419,000000,125.35,125.76,124.31,124.69,102859,0
+TDY.US,D,20170420,000000,125.01,127.06,124.29,126.86,155821,0
+TDY.US,D,20170421,000000,127.09,127.94,126.48,127.43,247514,0
+TDY.US,D,20170424,000000,129.88,132.07,128.96,131.81,164856,0
+TDY.US,D,20170425,000000,133.23,134.38,132.03,133.67,185544,0
+TDY.US,D,20170426,000000,133.99,134.97,132.76,134.26,161779,0
+TDY.US,D,20170427,000000,134.54,135.21,133.86,134.8,103557,0
+TDY.US,D,20170428,000000,135.32,135.525,134.189,134.83,219220,0
+TDY.US,D,20170501,000000,135.23,135.23,133.68,134.56,105390,0
+TDY.US,D,20170502,000000,134.4,134.88,133.74,134.52,228691,0
+TDY.US,D,20170503,000000,133.55,133.71,132.12,133.3,147088,0
+TDY.US,D,20170504,000000,136.21,137,131.99,135.69,155658,0
+TDY.US,D,20170505,000000,136.53,136.66,133.08,135.76,193152,0
+TDY.US,D,20170508,000000,135.32,135.665,133.99,135.48,205502,0
+TDY.US,D,20170509,000000,135.1,135.18,133.27,133.73,122000,0
+TDY.US,D,20170510,000000,133.14,134.15,132.52,133.27,112087,0
+TDY.US,D,20170511,000000,132.94,133.315,131.19,132.36,159761,0
+TDY.US,D,20170512,000000,131.56,131.71,130.38,130.87,103911,0
+TDY.US,D,20170515,000000,131.02,132.87,130.855,131.92,174299,0
+TDY.US,D,20170516,000000,131.84,131.99,130.36,131.55,127488,0
+TDY.US,D,20170517,000000,129.89,130.273,126.64,126.85,160317,0
+TDY.US,D,20170518,000000,126.07,127.17,124.58,126.05,176487,0
+TDY.US,D,20170519,000000,126.8,128.49,125.82,127.86,161964,0
+TDY.US,D,20170522,000000,128.9,130.15,128.51,129.06,119255,0
+TDY.US,D,20170523,000000,129.62,129.62,127.78,128.96,91478,0
+TDY.US,D,20170524,000000,128.9,129.78,128.26,128.93,77599,0
+TDY.US,D,20170525,000000,129.34,131.06,129,131.03,154488,0
+TDY.US,D,20170526,000000,130.64,131.63,130.01,131.35,117370,0
+TDY.US,D,20170530,000000,131.08,131.28,129.55,129.99,80160,0
+TDY.US,D,20170531,000000,130.21,131.91,128.65,131.51,128720,0
+TDY.US,D,20170601,000000,131.98,133.4,131.01,133.37,126500,0
+TDY.US,D,20170602,000000,133.53,136.5,132.945,133.84,156768,0
+TDY.US,D,20170605,000000,133.52,134.03,131.12,131.18,117521,0
+TDY.US,D,20170606,000000,130.29,131.04,129.66,129.87,138881,0
+TDY.US,D,20170607,000000,129.92,129.92,127.98,128.13,141875,0
+TDY.US,D,20170608,000000,127.85,132.12,127.17,131.1,183254,0
+TDY.US,D,20170609,000000,131.76,133.48,131.57,133.02,220248,0
+TDY.US,D,20170612,000000,133.11,133.11,130.02,131.02,185795,0
+TDY.US,D,20170613,000000,131.16,131.63,130.47,130.67,180035,0
+TDY.US,D,20170614,000000,130.99,130.99,129.31,130,153478,0
+TDY.US,D,20170615,000000,128.53,131.76,128.15,131.63,155697,0
+TDY.US,D,20170616,000000,130.64,131.71,129.74,130.97,571074,0
+TDY.US,D,20170619,000000,131.84,133,130.68,132.61,303066,0
+TDY.US,D,20170620,000000,132.03,132.32,128.99,129.32,261865,0
+TDY.US,D,20170621,000000,129.6,130.12,127.41,128.12,221574,0
+TDY.US,D,20170622,000000,128.42,128.85,126.84,126.95,160132,0
+TDY.US,D,20170623,000000,126.98,127.64,125.01,125.36,3350160,0
+TDY.US,D,20170626,000000,126.05,127.54,125.36,126.24,310993,0
+TDY.US,D,20170627,000000,126.03,126.731,123.29,123.52,268746,0
+TDY.US,D,20170628,000000,124.16,125.92,124.02,125.73,233367,0
+TDY.US,D,20170629,000000,125.83,126.91,123.37,124.74,229458,0
+TDY.US,D,20170630,000000,125.54,128.29,125.375,127.65,284465,0
+TDY.US,D,20170703,000000,128.42,129.05,127.75,128.11,94279,0
+TDY.US,D,20170705,000000,129.61,131.5,128.92,131.28,263034,0
+TDY.US,D,20170706,000000,130.48,131.73,129.26,129.43,301544,0
+TDY.US,D,20170707,000000,129.73,133.68,129.67,133.25,232449,0
+TDY.US,D,20170710,000000,132.93,133.95,131.99,132.72,166250,0
+TDY.US,D,20170711,000000,132.89,133.4,131.23,133.04,124502,0
+TDY.US,D,20170712,000000,133.97,135.82,133.97,134.86,150026,0
+TDY.US,D,20170713,000000,134.99,134.99,133.33,133.68,178065,0
+TDY.US,D,20170714,000000,133.87,135.12,133.785,134.38,173994,0
+TDY.US,D,20170717,000000,134.19,136.08,133.43,135.68,231437,0
+TDY.US,D,20170718,000000,135.4,135.6,134.09,134.39,235870,0
+TDY.US,D,20170719,000000,134.97,136.61,134.73,136.5,248400,0
+TDY.US,D,20170720,000000,136.51,136.96,135.18,135.47,230865,0
+TDY.US,D,20170721,000000,135.14,136.1,134.56,135.97,173871,0
+TDY.US,D,20170724,000000,136.19,136.83,135.41,136.63,174656,0
+TDY.US,D,20170725,000000,137.5,138.74,135.995,137.41,306706,0
+TDY.US,D,20170726,000000,137.61,138.11,135.97,136.1,141241,0
+TDY.US,D,20170727,000000,136.86,137.435,135.43,135.95,155717,0
+TDY.US,D,20170728,000000,135.88,137.309,135.74,137.02,101493,0
+TDY.US,D,20170731,000000,137.3,137.3,136.113,136.34,102591,0
+TDY.US,D,20170801,000000,137.32,137.815,136.32,136.84,126545,0
+TDY.US,D,20170802,000000,136.85,138.95,136.03,138.63,232177,0
+TDY.US,D,20170803,000000,145,148.37,142.17,147.51,374778,0
+TDY.US,D,20170804,000000,148.62,148.62,146.69,148.3,197528,0
+TDY.US,D,20170807,000000,148.2,148.24,146.641,147.13,203031,0
+TDY.US,D,20170808,000000,147.04,147.615,144.82,146.8,153040,0
+TDY.US,D,20170809,000000,146.32,147.428,146.04,147.12,180162,0
+TDY.US,D,20170810,000000,146.52,146.75,144.79,144.98,167259,0
+TDY.US,D,20170811,000000,145.47,146.425,144.76,144.77,130675,0
+TDY.US,D,20170814,000000,146.09,147.56,145.01,147.16,125900,0
+TDY.US,D,20170815,000000,147.35,147.96,146.392,146.98,132787,0
+TDY.US,D,20170816,000000,147.59,147.95,146.63,147.29,157625,0
+TDY.US,D,20170817,000000,146.77,147.69,143.66,144.01,129133,0
+TDY.US,D,20170818,000000,143.47,144.655,143.01,143.94,172422,0
+TDY.US,D,20170821,000000,143.89,144.805,142.78,143.52,154825,0
+TDY.US,D,20170822,000000,143.96,145.44,143.5,144.95,109395,0
+TDY.US,D,20170823,000000,144.1,145.01,143.93,144.45,98847,0
+TDY.US,D,20170824,000000,144.65,145.94,144.28,145.53,171495,0
+TDY.US,D,20170825,000000,146.11,146.25,145.15,145.31,91110,0
+TDY.US,D,20170828,000000,145.89,145.89,144.4,145.4,78178,0
+TDY.US,D,20170829,000000,144.5,147.73,144.5,147.6,146163,0
+TDY.US,D,20170830,000000,147.54,149.155,147.02,148.76,121448,0
+TDY.US,D,20170831,000000,149.26,150.37,148.23,150.06,129517,0
+TDY.US,D,20170901,000000,150.54,151.54,150.11,150.55,168479,0
+TDY.US,D,20170905,000000,150.61,150.99,148.36,148.9,141130,0
+TDY.US,D,20170906,000000,149.72,149.73,147.685,148.62,123872,0
+TDY.US,D,20170907,000000,148.87,149.08,147.425,149.02,159670,0
+TDY.US,D,20170908,000000,148.37,151.21,147.83,151.03,151728,0
+TDY.US,D,20170911,000000,152.17,153.78,151.67,153.64,192554,0
+TDY.US,D,20170912,000000,153.91,154.915,153.48,154.61,187734,0
+TDY.US,D,20170913,000000,154.6,155.01,153.23,154.5,216338,0
+TDY.US,D,20170914,000000,154.39,155.24,153.985,154.7,188652,0
+TDY.US,D,20170915,000000,154.49,155.71,153.95,155.18,267919,0
+TDY.US,D,20170918,000000,155.78,158.33,155.62,158.25,177358,0
+TDY.US,D,20170919,000000,158.36,159.54,157.54,158.84,239957,0
+TDY.US,D,20170920,000000,158.95,160.46,158.15,160.2,165711,0
+TDY.US,D,20170921,000000,160.26,161,158.94,160.76,152565,0
+TDY.US,D,20170922,000000,160.87,161.58,160.28,161.03,110129,0
+TDY.US,D,20170925,000000,160.83,161.3,159.55,160.45,159752,0
+TDY.US,D,20170926,000000,160.8,160.8,159.16,159.31,128023,0
+TDY.US,D,20170927,000000,159.81,160.93,158.73,160.56,197678,0
+TDY.US,D,20170928,000000,160.24,160.5,158.53,159.48,203903,0
+TDY.US,D,20170929,000000,159.71,160.04,158.405,159.18,138559,0
+TDY.US,D,20171002,000000,159.73,163.07,159.73,163.07,147215,0
+TDY.US,D,20171003,000000,163.18,163.29,160.86,163.04,182135,0
+TDY.US,D,20171004,000000,163.15,163.86,161.72,162.56,118483,0
+TDY.US,D,20171005,000000,162.76,163.38,162.11,163.01,85094,0
+TDY.US,D,20171006,000000,162.8,163.22,161.84,163.02,99270,0
+TDY.US,D,20171009,000000,163.74,164.06,163.06,163.62,105479,0
+TDY.US,D,20171010,000000,164.32,164.66,163.56,164.44,95372,0
+TDY.US,D,20171011,000000,164.63,164.63,162.58,162.66,95623,0
+TDY.US,D,20171012,000000,162.77,165,162.305,164.99,105453,0
+TDY.US,D,20171013,000000,165.47,165.866,162.725,162.97,131794,0
+TDY.US,D,20171016,000000,163.23,164.285,161.79,161.95,179376,0
+TDY.US,D,20171017,000000,162,162.66,161.11,161.53,81329,0
+TDY.US,D,20171018,000000,161.94,163.4,161.425,163.06,88490,0
+TDY.US,D,20171019,000000,162.29,164.18,162.079,163.59,124130,0
+TDY.US,D,20171020,000000,162.125,165.66,162.125,165.42,67314,0
+TDY.US,D,20171023,000000,165.91,166.34,164.18,166.15,145901,0
+TDY.US,D,20171024,000000,166.56,167.69,166.21,167.62,89592,0
+TDY.US,D,20171025,000000,167.5,168.34,165.591,167.58,96930,0
+TDY.US,D,20171026,000000,168.03,168.92,166.49,167.49,80900,0
+TDY.US,D,20171027,000000,167.55,168.315,166.695,168.22,78155,0
+TDY.US,D,20171030,000000,168.34,168.94,167.312,168.88,111004,0
+TDY.US,D,20171031,000000,169.37,170.26,168.79,169.96,169156,0
+TDY.US,D,20171101,000000,170.9,171,168.6,169.86,164104,0
+TDY.US,D,20171102,000000,169.86,179.01,166.68,178.09,324814,0
+TDY.US,D,20171103,000000,178.21,182.88,177.37,182.4,229047,0
+TDY.US,D,20171106,000000,181.45,183.6,180.88,183.49,184665,0
+TDY.US,D,20171107,000000,182.27,184.634,182.2,184.25,210861,0
+TDY.US,D,20171108,000000,183.47,185.66,181.98,185.5,450313,0
+TDY.US,D,20171109,000000,183.95,185.1,179.46,180.33,146844,0
+TDY.US,D,20171110,000000,180.5,181.98,180.11,180.63,67999,0
+TDY.US,D,20171113,000000,180.07,180.38,178.31,179.37,136452,0
+TDY.US,D,20171114,000000,178.73,179.79,178.33,178.94,91013,0
+TDY.US,D,20171115,000000,178.36,179.135,177.33,178.42,89978,0
+TDY.US,D,20171116,000000,178.9,181.4,177.97,181.09,73343,0
+TDY.US,D,20171117,000000,180.48,181.8,179.43,179.5,89033,0
+TDY.US,D,20171120,000000,179.94,181.21,179.08,179.8,123258,0
+TDY.US,D,20171121,000000,180.83,185.04,180.37,185,116226,0
+TDY.US,D,20171122,000000,185.12,185.12,182.49,183.81,65360,0
+TDY.US,D,20171124,000000,184.15,185.24,182.46,185.14,95628,0
+TDY.US,D,20171127,000000,185.1,185.1,183.07,183.8,125823,0
+TDY.US,D,20171128,000000,184.37,185.35,183.52,185.3,106113,0
+TDY.US,D,20171129,000000,185.73,185.99,182.22,183.51,138505,0
+TDY.US,D,20171130,000000,184.3,186.535,183.485,186.24,88808,0
+TDY.US,D,20171201,000000,186.01,186.01,177.46,183.49,155675,0
+TDY.US,D,20171204,000000,185,186.06,181.66,181.92,113837,0
+TDY.US,D,20171205,000000,181.6,182.11,178.8,179.52,100471,0
+TDY.US,D,20171206,000000,179.26,182.82,179.26,180.41,85023,0
+TDY.US,D,20171207,000000,180.42,181.53,179.845,180.06,230227,0
+TDY.US,D,20171208,000000,180.79,181.5,179.81,180.58,180955,0
+TDY.US,D,20171211,000000,180.67,181.57,177.05,177.35,116553,0
+TDY.US,D,20171212,000000,176.92,179.04,176.58,178.39,201327,0
+TDY.US,D,20171213,000000,178.58,183.23,178.28,183.23,598599,0
+TDY.US,D,20171214,000000,183.52,185.38,179.71,180.93,187038,0
+TDY.US,D,20171215,000000,181.66,186.31,180.85,184.36,441112,0
+TDY.US,D,20171218,000000,185.9,185.95,182.675,183.09,149895,0
+TDY.US,D,20171219,000000,183.68,184.185,182.04,182.75,157766,0
+TDY.US,D,20171220,000000,183.84,184.71,181.47,181.78,156298,0
+TDY.US,D,20171221,000000,181.99,182.085,180.71,181.31,192712,0
+TDY.US,D,20171222,000000,181.86,182.31,180.51,181.24,142812,0
+TDY.US,D,20171226,000000,181.1,182.06,180.48,181.83,159516,0
+TDY.US,D,20171227,000000,181.78,183.94,181.63,183.86,168756,0
+TDY.US,D,20171228,000000,184.12,184.12,180.17,181.11,219370,0
+TDY.US,D,20171229,000000,181.77,182.45,180.84,181.15,243624,0
+TDY.US,D,20180102,000000,181.84,184.46,181.6,184.34,159469,0
+TDY.US,D,20180103,000000,184.37,185.56,183.04,184.09,108400,0
+TDY.US,D,20180104,000000,184.53,187.76,183.62,187.12,175957,0
+TDY.US,D,20180105,000000,187.33,188.62,185.36,186.31,80384,0
+TDY.US,D,20180108,000000,186.31,189.295,186.31,188.58,76852,0
+TDY.US,D,20180109,000000,188.88,189.87,188.16,188.89,84932,0
+TDY.US,D,20180110,000000,188.24,188.24,185.31,187.5,85109,0
+TDY.US,D,20180111,000000,188.08,189.63,187.48,188.7,222075,0
+TDY.US,D,20180112,000000,189.13,193.615,188.37,193.28,131411,0
+TDY.US,D,20180116,000000,194.39,196.71,192.689,193.08,167105,0
+TDY.US,D,20180117,000000,193.92,194.71,189.65,190.66,208415,0
+TDY.US,D,20180118,000000,190.64,192.83,189.577,190.63,126374,0
+TDY.US,D,20180119,000000,191.52,192.415,190.8,191.93,211696,0
+TDY.US,D,20180122,000000,191.04,193.07,189.625,191.04,97185,0
+TDY.US,D,20180123,000000,191.19,192.9,189.74,192,87212,0
+TDY.US,D,20180124,000000,192.75,195.07,191.24,194.81,120575,0
+TDY.US,D,20180125,000000,195.81,197.53,195.81,197.25,112260,0
+TDY.US,D,20180126,000000,197.94,199.04,196.65,198.89,109382,0
+TDY.US,D,20180129,000000,198.59,201.4,198.59,199.49,142365,0
+TDY.US,D,20180130,000000,198.45,199.31,192,194.43,220681,0
+TDY.US,D,20180131,000000,195.75,196.77,190.25,190.92,220988,0
+TDY.US,D,20180201,000000,191.97,195.25,190.14,192,345065,0
+TDY.US,D,20180202,000000,191.79,192.79,188.71,190.02,193049,0
+TDY.US,D,20180205,000000,188,189.16,177.735,181.38,418567,0
+TDY.US,D,20180206,000000,179.55,183.41,176.43,179.06,329265,0
+TDY.US,D,20180207,000000,178.58,183.7,178.19,181.09,200813,0
+TDY.US,D,20180208,000000,181.29,181.87,175.56,175.56,196737,0
+TDY.US,D,20180209,000000,177.81,180.23,172.8,179.02,176893,0
+TDY.US,D,20180212,000000,179.78,181.789,178.44,180.19,151202,0
+TDY.US,D,20180213,000000,179.49,182.56,179.49,182.25,175550,0
+TDY.US,D,20180214,000000,181.53,186.68,181.1,186.28,147586,0
+TDY.US,D,20180215,000000,187.75,191.97,187.09,191.91,184774,0
+TDY.US,D,20180216,000000,191.14,194.86,190.48,193.5,161271,0
+TDY.US,D,20180220,000000,194.59,196.66,194.59,194.59,167170,0
+TDY.US,D,20180221,000000,194.95,196.8,191.7,191.85,142764,0
+TDY.US,D,20180222,000000,192.94,192.94,188.69,188.86,157919,0
+TDY.US,D,20180223,000000,190.05,190.27,188.79,190.14,164915,0
+TDY.US,D,20180226,000000,191.25,191.96,189.14,191.19,70454,0
+TDY.US,D,20180227,000000,191.09,192.66,187.43,187.48,127192,0
+TDY.US,D,20180228,000000,188.25,190.29,185.73,185.95,119759,0
+TDY.US,D,20180301,000000,186,186.48,181.6,183.03,124265,0
+TDY.US,D,20180302,000000,182.28,185.25,179.51,184.88,125971,0
+TDY.US,D,20180305,000000,183,189.32,183,188.98,127266,0
+TDY.US,D,20180306,000000,189.79,190.71,187.52,189.64,127110,0
+TDY.US,D,20180307,000000,187.88,190.49,186.49,189.22,165204,0
+TDY.US,D,20180308,000000,190.03,191.34,187.5,190.83,91068,0
+TDY.US,D,20180309,000000,191.46,194.457,190.661,194.28,92577,0
+TDY.US,D,20180312,000000,194,194.88,191.3,192.93,124278,0
+TDY.US,D,20180313,000000,192.83,194.35,190.011,192.22,375770,0
+TDY.US,D,20180314,000000,193.14,193.19,188.31,189.58,226176,0
+TDY.US,D,20180315,000000,190.17,192.43,188.72,190.95,150289,0
+TDY.US,D,20180316,000000,191.18,192.73,189.17,190.55,330637,0
+TDY.US,D,20180319,000000,190.02,190.965,187.64,190.69,178982,0
+TDY.US,D,20180320,000000,190.65,193.99,190.65,192.5,102857,0
+TDY.US,D,20180321,000000,192.04,194.81,190.94,193.09,102201,0
+TDY.US,D,20180322,000000,191.23,192.73,185.29,186.13,128438,0
+TDY.US,D,20180323,000000,186.59,188.78,183.16,183.89,214637,0
+TDY.US,D,20180326,000000,186.9,190.61,184.86,190.01,164808,0
+TDY.US,D,20180327,000000,190.63,190.96,184.515,186.04,99871,0
+TDY.US,D,20180328,000000,186.04,186.17,181.76,183.59,216840,0
+TDY.US,D,20180329,000000,184.96,188.88,184.04,187.17,129771,0
+TDY.US,D,20180402,000000,186.79,187.39,181.02,183.53,104709,0
+TDY.US,D,20180403,000000,184.3,186.7,183.09,185.73,233041,0
+TDY.US,D,20180404,000000,183.62,187.25,181.01,186.61,191452,0
+TDY.US,D,20180405,000000,187.93,191.22,187.93,190.46,114059,0
+TDY.US,D,20180406,000000,188.94,190.69,184.01,185.57,137990,0
+TDY.US,D,20180409,000000,187.15,187.98,185.9,186.14,132680,0
+TDY.US,D,20180410,000000,188.8,190.57,187.6,189.57,130741,0
+TDY.US,D,20180411,000000,188.41,191.73,187.06,190.25,133218,0
+TDY.US,D,20180412,000000,191.06,194.835,191.06,194.14,109104,0
+TDY.US,D,20180413,000000,195.5,196.41,191.72,193.46,135633,0
+TDY.US,D,20180416,000000,196.049,197.55,194.55,196.97,108794,0
+TDY.US,D,20180417,000000,197.99,199.17,196,197.17,143881,0
+TDY.US,D,20180418,000000,197.77,198.13,196.23,196.4,191813,0
+TDY.US,D,20180419,000000,196.56,198.78,195.155,198.42,121368,0
+TDY.US,D,20180420,000000,198.9,199.94,196.84,198.34,98969,0
+TDY.US,D,20180423,000000,199,199.44,197.43,198.87,108592,0
+TDY.US,D,20180424,000000,199.7,200.71,192.095,194.96,150574,0
+TDY.US,D,20180425,000000,194.6,195.08,191.341,193.39,161088,0
+TDY.US,D,20180426,000000,194.09,194.8,191.4,193.1,106477,0
+TDY.US,D,20180427,000000,192.58,192.58,189.395,190.42,113483,0
+TDY.US,D,20180430,000000,190.88,192.66,186.94,187.09,119657,0
+TDY.US,D,20180501,000000,186.97,186.97,177.68,180.65,346940,0
+TDY.US,D,20180502,000000,180.88,183.58,179.51,179.99,272609,0
+TDY.US,D,20180503,000000,181.73,185.17,180.12,183.58,225806,0
+TDY.US,D,20180504,000000,183.43,194.48,182.84,193.14,266816,0
+TDY.US,D,20180507,000000,193.14,195.64,193.14,195.22,171987,0
+TDY.US,D,20180508,000000,193.99,198.22,193.99,197.01,167358,0
+TDY.US,D,20180509,000000,198.46,198.84,196.78,197.91,277819,0
+TDY.US,D,20180510,000000,197.5,199.55,197.11,198.99,156460,0
+TDY.US,D,20180511,000000,198.81,199.78,196.83,198.27,96902,0
+TDY.US,D,20180514,000000,198.48,199.85,195.59,196.72,141472,0
+TDY.US,D,20180515,000000,195.54,198.06,195.01,195.62,140406,0
+TDY.US,D,20180516,000000,195.6,197.27,195.2,195.89,122565,0
+TDY.US,D,20180517,000000,195.7,198,195.57,196.69,128215,0
+TDY.US,D,20180518,000000,197.08,198.835,196.15,197.85,145745,0
+TDY.US,D,20180521,000000,199.25,202.63,199.02,199.78,192422,0
+TDY.US,D,20180522,000000,199.75,200.4,196.39,196.59,96620,0
+TDY.US,D,20180523,000000,195.41,199.41,195.41,199.19,88658,0
+TDY.US,D,20180524,000000,199,201.64,197.48,201.49,171178,0
+TDY.US,D,20180525,000000,201,201.74,198.04,198.94,115579,0
+TDY.US,D,20180529,000000,197.64,198.99,196.17,198.01,107833,0
+TDY.US,D,20180530,000000,199,204.67,198.86,204.05,260225,0
+TDY.US,D,20180531,000000,203.25,204.515,200.96,201.46,162543,0
+TDY.US,D,20180601,000000,203.62,207.03,201.42,205.6,156925,0
+TDY.US,D,20180604,000000,205.8,206.05,202.56,205.29,124034,0
+TDY.US,D,20180605,000000,205.18,208.74,204.74,208.46,173576,0
+TDY.US,D,20180606,000000,209.35,210.47,206.6,210.33,120294,0
+TDY.US,D,20180607,000000,210.35,211.54,208.01,210.54,99058,0
+TDY.US,D,20180608,000000,210.19,213.94,210.12,213.77,164535,0
+TDY.US,D,20180611,000000,213.53,214.32,209.63,209.87,205758,0
+TDY.US,D,20180612,000000,210.44,211.39,207.59,208.9,130079,0
+TDY.US,D,20180613,000000,209,209.9,207.64,208.22,188786,0
+TDY.US,D,20180614,000000,208.84,208.84,205.2,206.75,115766,0
+TDY.US,D,20180615,000000,205.58,205.98,203.49,204.88,267617,0
+TDY.US,D,20180618,000000,204.09,205.96,203.93,204.98,98112,0
+TDY.US,D,20180619,000000,202.64,203.25,199.07,201.51,176850,0
+TDY.US,D,20180620,000000,202.22,202.83,200.305,201.45,98449,0
+TDY.US,D,20180621,000000,201.37,201.37,198.12,199.27,100457,0
+TDY.US,D,20180622,000000,200.98,202.22,199.26,202.03,231026,0
+TDY.US,D,20180625,000000,201.32,203.21,196.51,197.46,127102,0
+TDY.US,D,20180626,000000,197.39,201.45,197.235,199.77,144679,0
+TDY.US,D,20180627,000000,200.46,202.41,197.402,197.5,153497,0
+TDY.US,D,20180628,000000,197.28,200.27,194.8,198.9,134796,0
+TDY.US,D,20180629,000000,199.59,202.74,198.83,199.06,205526,0
+TDY.US,D,20180702,000000,197.16,200.31,196.79,200.16,150773,0
+TDY.US,D,20180703,000000,200.9,202.45,199.94,200.39,62446,0
+TDY.US,D,20180705,000000,201.82,201.82,198.65,200.46,123466,0
+TDY.US,D,20180706,000000,200.32,202.07,199.11,200.53,154932,0
+TDY.US,D,20180709,000000,201.7,204.87,200.82,204.58,68891,0
+TDY.US,D,20180710,000000,204.36,205.9,202.24,203.82,233678,0
+TDY.US,D,20180711,000000,201.82,202.78,199.53,200.24,151355,0
+TDY.US,D,20180712,000000,202.14,205.29,201.04,204.97,92346,0
+TDY.US,D,20180713,000000,204.64,208.13,204.64,207.76,147477,0
+TDY.US,D,20180716,000000,208.13,209.22,207.285,208.1,124795,0
+TDY.US,D,20180717,000000,208.08,211,207.55,209.48,135141,0
+TDY.US,D,20180718,000000,209.85,210.79,208.268,210.23,169281,0
+TDY.US,D,20180719,000000,209.18,211.49,208.95,210.96,109227,0
+TDY.US,D,20180720,000000,211.1,213.4,210.41,212.56,95240,0
+TDY.US,D,20180723,000000,212.02,212.66,208.52,208.91,173594,0
+TDY.US,D,20180724,000000,210.53,212.349,208.945,211.15,100530,0
+TDY.US,D,20180725,000000,210.05,214.98,209,214.65,115840,0
+TDY.US,D,20180726,000000,214.89,220.24,213.13,218.23,167087,0
+TDY.US,D,20180727,000000,218.53,218.73,215.98,217.57,120376,0
+TDY.US,D,20180730,000000,217.9,218.64,215.79,216.25,156157,0
+TDY.US,D,20180731,000000,216.96,220.68,216.84,219.42,153289,0
+TDY.US,D,20180801,000000,219.09,220.845,216.19,218.88,177253,0
+TDY.US,D,20180802,000000,226.04,230.98,224.55,226.78,384104,0
+TDY.US,D,20180803,000000,226.76,230.3,226.5,228,201653,0
+TDY.US,D,20180806,000000,228.95,229.25,223.68,226.36,201768,0
+TDY.US,D,20180807,000000,227.26,232.01,227.26,231.48,260593,0
+TDY.US,D,20180808,000000,231.59,233.92,230.22,232.63,183946,0
+TDY.US,D,20180809,000000,233.17,235.6,231.56,232,268750,0
+TDY.US,D,20180810,000000,230.98,233.386,229.914,231.45,88206,0
+TDY.US,D,20180813,000000,231.93,232.4,228.76,231.01,101781,0
+TDY.US,D,20180814,000000,231.98,233.7,230.7,232.95,77145,0
+TDY.US,D,20180815,000000,231.69,231.69,226.88,229.82,75690,0
+TDY.US,D,20180816,000000,231.24,233.21,231.24,232.83,131568,0
+TDY.US,D,20180817,000000,232.37,234.47,230.01,234,72834,0
+TDY.US,D,20180820,000000,234.77,235,232.99,233.94,102087,0
+TDY.US,D,20180821,000000,234.5,235.9,234.47,235.67,184030,0
+TDY.US,D,20180822,000000,235.64,235.64,233.33,233.43,78387,0
+TDY.US,D,20180823,000000,233.26,234.43,231.38,231.98,237893,0
+TDY.US,D,20180824,000000,232.98,234.15,232.17,232.88,103928,0
+TDY.US,D,20180827,000000,234.16,236.91,234.16,235.55,131008,0
+TDY.US,D,20180828,000000,237.27,238.14,235.07,237.1,156520,0
+TDY.US,D,20180829,000000,237.72,238.78,235.86,237.82,67692,0
+TDY.US,D,20180830,000000,237.44,237.93,235.04,236.19,142359,0
+TDY.US,D,20180831,000000,234.99,237.9,234.99,237.26,112485,0
+TDY.US,D,20180904,000000,236.57,240.83,235.15,239.57,82489,0
+TDY.US,D,20180905,000000,238.78,241.8,238.7,241.6,140786,0
+TDY.US,D,20180906,000000,242.13,243.94,241.54,242.59,80462,0
+TDY.US,D,20180907,000000,241.88,243.34,240.48,241.73,74278,0
+TDY.US,D,20180910,000000,242.71,244.655,242.67,242.84,83792,0
+TDY.US,D,20180911,000000,242.22,244.48,241,243.05,83538,0
+TDY.US,D,20180912,000000,242.85,244.045,240.965,243.22,97894,0
+TDY.US,D,20180913,000000,243.95,247.33,242.96,244.01,126700,0
+TDY.US,D,20180914,000000,244.07,248,244.07,247.55,139016,0
+TDY.US,D,20180917,000000,247.53,247.98,245.04,247.64,130781,0
+TDY.US,D,20180918,000000,248.05,250.87,247.27,247.77,195691,0
+TDY.US,D,20180919,000000,248.3,249.615,244.55,245.69,146417,0
+TDY.US,D,20180920,000000,246.98,247.44,244.83,246.17,181564,0
+TDY.US,D,20180921,000000,246.97,250.261,246.58,247.4,350036,0
+TDY.US,D,20180924,000000,247.4,247.4,243.04,243.77,121571,0
+TDY.US,D,20180925,000000,244.53,246.38,243.75,244.9,175427,0
+TDY.US,D,20180926,000000,245.25,245.416,242.745,243.2,128576,0
+TDY.US,D,20180927,000000,244.15,245.475,243.28,244.29,135727,0
+TDY.US,D,20180928,000000,244.15,247.185,243.86,246.68,213820,0
+TDY.US,D,20181001,000000,248.61,249.09,244.83,245.66,146585,0
+TDY.US,D,20181002,000000,245.3,248.59,240.9,242.75,133614,0
+TDY.US,D,20181003,000000,243.43,246.54,241.88,245.5,123762,0
+TDY.US,D,20181004,000000,245.24,246.48,240.52,242.73,102922,0
+TDY.US,D,20181005,000000,242.45,243.36,237.123,238.67,90702,0
+TDY.US,D,20181008,000000,237.57,240.329,235.19,238.34,135614,0
+TDY.US,D,20181009,000000,237.47,239.75,236.05,237.44,96703,0
+TDY.US,D,20181010,000000,236.97,236.97,224.72,225.38,192988,0
+TDY.US,D,20181011,000000,223.72,228.35,218.86,219.86,180689,0
+TDY.US,D,20181012,000000,223.38,224.59,217.3,221.55,169470,0
+TDY.US,D,20181015,000000,221.72,223.43,220.38,220.95,178611,0
+TDY.US,D,20181016,000000,221.1,227.93,220,227.7,260925,0
+TDY.US,D,20181017,000000,227.29,228.1,224.18,226.85,185364,0
+TDY.US,D,20181018,000000,226.4,226.4,222.755,225.53,154297,0
+TDY.US,D,20181019,000000,226.9,227.08,223.2,223.53,155127,0
+TDY.US,D,20181022,000000,224.34,226.77,221.74,225.96,123354,0
+TDY.US,D,20181023,000000,222.22,223.18,219.42,221.29,149051,0
+TDY.US,D,20181024,000000,221,227.985,212.77,219.97,213975,0
+TDY.US,D,20181025,000000,222.62,222.62,215.06,216.79,176894,0
+TDY.US,D,20181026,000000,213.83,218.5,211.58,216.06,149244,0
+TDY.US,D,20181029,000000,219.36,221.4,211.59,214.95,216981,0
+TDY.US,D,20181030,000000,215.3,217.28,212.39,214.9,163182,0
+TDY.US,D,20181031,000000,216.52,223.19,215.5,221.28,230075,0
+TDY.US,D,20181101,000000,223.7,227.819,221.57,227.14,134274,0
+TDY.US,D,20181102,000000,229,231.38,226.15,227.06,107666,0
+TDY.US,D,20181105,000000,227.42,228.85,224.34,226.53,124860,0
+TDY.US,D,20181106,000000,226.16,231.018,225.37,230.37,70780,0
+TDY.US,D,20181107,000000,232.13,235.16,229.66,235.09,100915,0
+TDY.US,D,20181108,000000,234.88,234.97,229.75,230.28,211709,0
+TDY.US,D,20181109,000000,229.64,230,224.98,225.92,125211,0
+TDY.US,D,20181112,000000,226.41,226.62,219.215,220.08,150326,0
+TDY.US,D,20181113,000000,220.52,223.075,219.04,221.07,123418,0
+TDY.US,D,20181114,000000,223.6,224.645,219.3,220.02,140767,0
+TDY.US,D,20181115,000000,219.54,228.61,217.52,226.87,126070,0
+TDY.US,D,20181116,000000,224.69,228.46,224.28,227.92,101140,0
+TDY.US,D,20181119,000000,227.34,228.27,216.79,217.27,109045,0
+TDY.US,D,20181120,000000,213.42,216.555,212.03,212.47,108357,0
+TDY.US,D,20181121,000000,213.66,216.75,211.51,214.93,79704,0
+TDY.US,D,20181123,000000,212.9,217.92,212.9,216.01,33895,0
+TDY.US,D,20181126,000000,218.33,219.07,215.675,217.5,75753,0
+TDY.US,D,20181127,000000,216.41,216.41,212.65,214.73,79399,0
+TDY.US,D,20181128,000000,214.97,221.17,214.05,221.14,90686,0
+TDY.US,D,20181129,000000,220.77,223.95,219.46,221.69,90129,0
+TDY.US,D,20181130,000000,222.29,224.86,220.53,224.58,152201,0
+TDY.US,D,20181203,000000,228.56,234.6,225.13,227.71,158719,0
+TDY.US,D,20181204,000000,228,228,214.05,215.15,146840,0
+TDY.US,D,20181206,000000,210.01,213.575,203.37,208.67,289494,0
+TDY.US,D,20181207,000000,206.56,212.15,202.635,204.02,184918,0
+TDY.US,D,20181210,000000,202.78,206.6,201.48,203.84,159834,0
+TDY.US,D,20181211,000000,207.53,208.84,199.005,201.21,153908,0
+TDY.US,D,20181212,000000,205.38,207.85,203.44,205.99,137512,0
+TDY.US,D,20181213,000000,206.47,207.195,203.31,204.1,118879,0
+TDY.US,D,20181214,000000,202.33,208.745,201.18,205.31,176987,0
+TDY.US,D,20181217,000000,205.06,206.59,199.74,200.24,102779,0
+TDY.US,D,20181218,000000,202.41,205.66,201.52,203.11,120746,0
+TDY.US,D,20181219,000000,203.51,206.25,195.64,198.28,118772,0
+TDY.US,D,20181220,000000,197.02,198.87,192.64,196.15,233609,0
+TDY.US,D,20181221,000000,196.43,199.11,193.98,196.33,648081,0
+TDY.US,D,20181224,000000,194.96,194.96,190.71,191.22,143197,0
+TDY.US,D,20181226,000000,191.89,198.14,189.35,197.95,92095,0
+TDY.US,D,20181227,000000,194.4,202.36,193.725,202.36,165476,0
+TDY.US,D,20181228,000000,203.49,205.94,200.48,202.77,114688,0
+TDY.US,D,20181231,000000,204.8,207.07,203.7,207.07,162177,0
+TDY.US,D,20190102,000000,205,206.79,202.9,205.79,149009,0
+TDY.US,D,20190103,000000,204.15,204.73,198.15,200.06,123898,0
+TDY.US,D,20190104,000000,203.33,207.55,202.65,205.81,137254,0
+TDY.US,D,20190107,000000,206.5,209.93,204.31,208.48,186176,0
+TDY.US,D,20190108,000000,211.57,213.16,209.655,212.04,119982,0
+TDY.US,D,20190109,000000,213.42,214.94,211.54,214.04,123483,0
+TDY.US,D,20190110,000000,213.72,216.69,211.5,216.47,97547,0
+TDY.US,D,20190111,000000,215.45,217.11,211.87,217.11,93935,0
+TDY.US,D,20190114,000000,214.07,217.38,213.16,216.02,68006,0
+TDY.US,D,20190115,000000,216.46,217.585,213.98,216.46,103619,0
+TDY.US,D,20190116,000000,216.65,219.44,215.22,219.03,126764,0
+TDY.US,D,20190117,000000,218.64,224.52,218.22,220.75,202156,0
+TDY.US,D,20190118,000000,223.04,225.88,219.79,225.14,131460,0
+TDY.US,D,20190122,000000,223.07,223.36,216.21,217.39,157933,0
+TDY.US,D,20190123,000000,220.2,221.21,212.37,220.42,190464,0
+TDY.US,D,20190124,000000,221.59,227.31,216.2,227.06,166984,0
+TDY.US,D,20190125,000000,227.85,227.85,220.85,221.26,237982,0
+TDY.US,D,20190128,000000,218.18,220.77,216.52,219.83,248492,0
+TDY.US,D,20190129,000000,219.99,222.68,219.2,221.98,205388,0
+TDY.US,D,20190130,000000,223.48,223.98,218.21,221.95,167629,0
+TDY.US,D,20190131,000000,221.61,225.72,221.15,224.22,183303,0
+TDY.US,D,20190201,000000,224.99,227.98,222.435,223.14,139900,0
+TDY.US,D,20190204,000000,223.7,225.61,222.01,225.61,94648,0
+TDY.US,D,20190205,000000,226,227.16,224.89,226.88,110464,0
+TDY.US,D,20190206,000000,226.46,227.9,225.685,226.87,65961,0
+TDY.US,D,20190207,000000,225.93,227.39,222.8,227.12,127081,0
+TDY.US,D,20190208,000000,225.38,229.41,225.38,228.69,143407,0
+TDY.US,D,20190211,000000,229.45,230.52,227.925,229.77,129317,0
+TDY.US,D,20190212,000000,231.24,233.38,230.8,232.22,128916,0
+TDY.US,D,20190213,000000,232.84,232.84,229.97,231.35,107703,0
+TDY.US,D,20190214,000000,229.06,233.48,229.06,232.44,106889,0
+TDY.US,D,20190215,000000,233.68,236.58,232.58,236.38,96088,0
+TDY.US,D,20190219,000000,234.84,236,234.37,235.45,90918,0
+TDY.US,D,20190220,000000,236.23,236.23,232.82,235.84,127669,0
+TDY.US,D,20190221,000000,235.28,235.28,231.82,233.29,99954,0
+TDY.US,D,20190222,000000,234.15,235.74,232.96,235.55,132501,0
+TDY.US,D,20190225,000000,237.51,237.78,233.94,235.36,123119,0
+TDY.US,D,20190226,000000,235.75,236.9,233.88,235.15,156566,0
+TDY.US,D,20190227,000000,234.89,237.63,234.61,237,131754,0
+TDY.US,D,20190228,000000,237.25,238.24,234.79,236.04,180515,0
+TDY.US,D,20190301,000000,237.31,237.935,234.72,235.8,143000,0
+TDY.US,D,20190304,000000,236.31,237.165,233.54,235.86,119613,0
+TDY.US,D,20190305,000000,236.08,236.08,232.22,232.39,83119,0
+TDY.US,D,20190306,000000,232.97,233.295,230.27,231.7,79550,0
+TDY.US,D,20190307,000000,231.57,231.57,228.03,230.58,113094,0
+TDY.US,D,20190308,000000,228.14,229.825,228.14,229.37,65579,0
+TDY.US,D,20190311,000000,228.91,228.91,224.87,227.26,236281,0
+TDY.US,D,20190312,000000,227,228.84,224.84,228.08,158085,0
+TDY.US,D,20190313,000000,229.04,232.165,229.03,229.59,195447,0
+TDY.US,D,20190314,000000,230.12,230.3,227.06,227.4,172605,0
+TDY.US,D,20190315,000000,227.85,230.02,227.21,228.25,443862,0
+TDY.US,D,20190318,000000,228.3,235,228.3,234.7,287013,0
+TDY.US,D,20190319,000000,235.05,235.71,232.18,232.72,151157,0
+TDY.US,D,20190320,000000,231.45,236.29,231.26,233.38,132722,0
+TDY.US,D,20190321,000000,232.79,237.45,232.79,237.05,134313,0
+TDY.US,D,20190322,000000,235.85,235.85,227.37,227.61,113459,0
+TDY.US,D,20190325,000000,226.66,231.08,225.435,229.23,223593,0
+TDY.US,D,20190326,000000,231.8,234.79,228.59,231.35,184558,0
+TDY.US,D,20190327,000000,231.09,232.919,227.22,229.85,130235,0
+TDY.US,D,20190328,000000,230.73,233.72,228.25,233.58,110500,0
+TDY.US,D,20190329,000000,234.93,237.645,234.09,237.01,254844,0
+TDY.US,D,20190401,000000,238.75,241.69,238.3,240.21,130472,0
+TDY.US,D,20190402,000000,242,242.41,239.13,240.78,140224,0
+TDY.US,D,20190403,000000,242,243.555,241.22,243.18,201431,0
+TDY.US,D,20190404,000000,243.95,247.25,242.56,244.33,271347,0
+TDY.US,D,20190405,000000,244.87,246.17,243.31,244.63,138872,0
+TDY.US,D,20190408,000000,243.71,248.52,241.18,247.59,222675,0
+TDY.US,D,20190409,000000,245.79,247.01,244.805,245.56,146684,0
+TDY.US,D,20190410,000000,245.83,247.65,244.17,247.02,100880,0
+TDY.US,D,20190411,000000,247.29,250.97,246.89,249.91,148521,0
+TDY.US,D,20190412,000000,251.01,252.29,250.55,251.79,147167,0
+TDY.US,D,20190415,000000,252.18,252.96,249.68,252.71,147670,0
+TDY.US,D,20190416,000000,253.72,254.84,252.71,253.29,127879,0
+TDY.US,D,20190417,000000,254.69,254.69,250.01,251.46,205804,0
+TDY.US,D,20190418,000000,255,255,250.66,252.43,180146,0
+TDY.US,D,20190422,000000,250.85,254.1,250.1,250.16,196891,0
+TDY.US,D,20190423,000000,250.79,253.78,250.79,252.72,500137,0
+TDY.US,D,20190424,000000,255.25,260.99,249.72,249.72,615806,0
+TDY.US,D,20190425,000000,249.03,249.75,245.7,247.73,284667,0
+TDY.US,D,20190426,000000,247,248.81,245.84,248.55,335440,0
+TDY.US,D,20190429,000000,249,252,247.91,250.91,283698,0
+TDY.US,D,20190430,000000,251.24,251.33,247.59,248.51,205367,0
+TDY.US,D,20190501,000000,249.39,249.685,245.36,245.36,203570,0
+TDY.US,D,20190502,000000,245.21,246.2,242.74,244.38,271654,0
+TDY.US,D,20190503,000000,247.73,249.67,245.15,249.13,158473,0
+TDY.US,D,20190506,000000,244.78,250.745,244.141,250.06,254054,0
+TDY.US,D,20190507,000000,247.5,250.96,246.945,250.34,290821,0
+TDY.US,D,20190508,000000,250.17,252.37,249.29,249.87,255519,0
+TDY.US,D,20190509,000000,247.95,249.83,244.542,247.88,112049,0
+TDY.US,D,20190510,000000,246.97,248.72,242.89,248.09,152051,0
+TDY.US,D,20190513,000000,243.03,244.05,239.41,241.08,258516,0
+TDY.US,D,20190514,000000,241.34,242.13,236.61,236.94,405675,0
+TDY.US,D,20190515,000000,235.44,240.465,234.258,239,147872,0
+TDY.US,D,20190516,000000,239.85,242.44,239.235,241.53,210165,0
+TDY.US,D,20190517,000000,240.05,243.54,239.79,240.67,188012,0
+TDY.US,D,20190520,000000,239.67,242.9,239.01,241.76,233893,0
+TDY.US,D,20190521,000000,243.44,247.11,243.03,246.61,188318,0
+TDY.US,D,20190522,000000,245.97,246.56,244.51,246.01,123473,0
+TDY.US,D,20190523,000000,242.87,244.83,236.64,237.74,154428,0
+TDY.US,D,20190524,000000,239.65,241.77,238.41,239.74,137633,0
+TDY.US,D,20190528,000000,240.57,242.41,236.325,236.6,146856,0
+TDY.US,D,20190529,000000,235.06,238.02,234.29,235.6,112347,0
+TDY.US,D,20190530,000000,235.88,238.975,235.88,236.95,89178,0
+TDY.US,D,20190531,000000,234.26,236.7,232.61,235.8,131518,0
+TDY.US,D,20190603,000000,235.06,238.81,233.67,236.06,154248,0
+TDY.US,D,20190604,000000,237.71,244.45,237.71,244.15,140472,0
+TDY.US,D,20190605,000000,244.78,250.92,244.01,250.63,154632,0
+TDY.US,D,20190606,000000,250.63,254.375,250.63,251.93,161340,0
+TDY.US,D,20190607,000000,253.4,256.45,250.85,251.56,217308,0
+TDY.US,D,20190610,000000,253.17,255.74,252.49,253.22,120993,0
+TDY.US,D,20190611,000000,256.29,256.29,249.34,251.24,130125,0
+TDY.US,D,20190612,000000,252.04,253.29,248.83,253.29,102893,0
+TDY.US,D,20190613,000000,254.5,255.74,249.43,254.75,119884,0
+TDY.US,D,20190614,000000,255.06,255.24,253.185,254.72,94164,0
+TDY.US,D,20190617,000000,255,257.75,253.62,254.84,157092,0
+TDY.US,D,20190618,000000,256.95,259.53,255.55,257.45,129054,0
+TDY.US,D,20190619,000000,257.5,262.38,256.845,261.47,186808,0
+TDY.US,D,20190620,000000,264.37,268.12,263.605,267.56,259437,0
+TDY.US,D,20190621,000000,268.1,269.35,264.61,264.76,529727,0
+TDY.US,D,20190624,000000,265.43,268.54,264.92,266.28,286601,0
+TDY.US,D,20190625,000000,266.3,267.48,264.14,265.97,242853,0
+TDY.US,D,20190626,000000,267.37,267.62,264.83,265.55,202064,0
+TDY.US,D,20190627,000000,265.73,268.3,262.86,267.65,190204,0
+TDY.US,D,20190628,000000,268.42,273.87,267.4,273.87,353257,0
+TDY.US,D,20190701,000000,276.12,277.47,273.742,275.74,253193,0
+TDY.US,D,20190702,000000,276.1,278.74,274.86,277.7,233566,0
+TDY.US,D,20190703,000000,278.35,279.15,277.025,277.95,69268,0
+TDY.US,D,20190705,000000,276.55,278.19,274.76,277.21,135002,0
+TDY.US,D,20190708,000000,275.62,276.79,273.54,274.47,168546,0
+TDY.US,D,20190709,000000,273.79,274.81,271.09,274.78,138086,0
+TDY.US,D,20190710,000000,276.09,277.63,271.28,271.85,137806,0
+TDY.US,D,20190711,000000,272.48,273.61,270.225,272.3,162207,0
+TDY.US,D,20190712,000000,272.9,278.39,272.34,278.05,185760,0
+TDY.US,D,20190715,000000,279.61,279.96,277.48,278.5,180124,0
+TDY.US,D,20190716,000000,278.32,281.27,277.9,280.5,129853,0
+TDY.US,D,20190717,000000,278.59,280.955,276.2,276.3,136245,0
+TDY.US,D,20190718,000000,276.11,277.84,275.04,276.47,124376,0
+TDY.US,D,20190719,000000,277.46,280.545,276.77,278.09,145548,0
+TDY.US,D,20190722,000000,278.87,281.34,277.571,280.59,129151,0
+TDY.US,D,20190723,000000,281.64,283.51,280.28,281.99,211742,0
+TDY.US,D,20190724,000000,294.25,306.465,292.99,299.64,405168,0
+TDY.US,D,20190725,000000,299.64,300.325,295.27,296.26,199954,0
+TDY.US,D,20190726,000000,295.47,297.105,292.245,296.18,193832,0
+TDY.US,D,20190729,000000,295.21,295.21,290.005,294.36,154805,0
+TDY.US,D,20190730,000000,292.8,295.32,291,295.14,141145,0
+TDY.US,D,20190731,000000,294.09,297.75,290.09,291.28,150140,0
+TDY.US,D,20190801,000000,291,295,286.715,288.65,155894,0
+TDY.US,D,20190802,000000,289.12,289.37,284.47,289.12,129511,0
+TDY.US,D,20190805,000000,282.34,286.54,278.685,282.07,126847,0
+TDY.US,D,20190806,000000,284.6,289.58,284.49,289.02,158899,0
+TDY.US,D,20190807,000000,287.3,295.41,284.42,293.2,229727,0
+TDY.US,D,20190808,000000,294.82,299.87,294.82,299,220068,0
+TDY.US,D,20190809,000000,297.5,298.49,294,296.58,104017,0
+TDY.US,D,20190812,000000,295.21,297.95,291.58,293.27,49874,0
+TDY.US,D,20190813,000000,292.97,299.16,292.97,296.77,158990,0
+TDY.US,D,20190814,000000,291.84,294.8,287.49,289.91,170346,0
+TDY.US,D,20190815,000000,290.1,296.33,289.79,294.81,210318,0
+TDY.US,D,20190816,000000,298.01,301.46,295.77,300.85,256540,0
+TDY.US,D,20190819,000000,304.86,304.9,301.97,303.37,168647,0
+TDY.US,D,20190820,000000,301.4,304.275,299.34,303.25,140363,0
+TDY.US,D,20190821,000000,304.87,307.525,304.42,305.64,199052,0
+TDY.US,D,20190822,000000,306.92,308.555,305.44,307.82,123676,0
+TDY.US,D,20190823,000000,307.04,310.43,301.67,302.68,166372,0
+TDY.US,D,20190826,000000,303.77,306.91,301.692,306.75,186268,0
+TDY.US,D,20190827,000000,308.91,309.01,301,306.19,215976,0
+TDY.US,D,20190828,000000,304.43,309.81,304.3,308.55,124498,0
+TDY.US,D,20190829,000000,312.01,313.21,309.04,310.85,160299,0
+TDY.US,D,20190830,000000,313.04,313.04,307.51,308.59,220750,0
+TDY.US,D,20190903,000000,307.03,313.19,305.04,309.28,207929,0
+TDY.US,D,20190904,000000,312,316.47,309.38,315.84,209904,0
+TDY.US,D,20190905,000000,318.99,323.102,314.95,315.98,188182,0
+TDY.US,D,20190906,000000,316.35,320,315.17,318.02,230242,0
+TDY.US,D,20190909,000000,318.54,319.43,310.03,311.88,228103,0
+TDY.US,D,20190910,000000,309.9,309.9,300.23,305.58,323263,0
+TDY.US,D,20190911,000000,305.97,308.745,302.4,307.86,222852,0
+TDY.US,D,20190912,000000,310.58,314.37,306.465,312.17,203806,0
+TDY.US,D,20190913,000000,313.15,315.61,311.69,314.76,160471,0
+TDY.US,D,20190916,000000,314.56,320.39,313.2,319.17,211726,0
+TDY.US,D,20190917,000000,318,321.752,315.61,321.56,185608,0
+TDY.US,D,20190918,000000,321.94,324.51,316.64,321.67,207347,0
+TDY.US,D,20190919,000000,322.71,323.71,319.42,319.81,324146,0
+TDY.US,D,20190920,000000,320.86,321.05,316.6,318.8,379574,0
+TDY.US,D,20190923,000000,317.38,320.37,316.46,316.6,184656,0
+TDY.US,D,20190924,000000,318.45,320.39,313.73,315.1,223176,0
+TDY.US,D,20190925,000000,315.05,321.63,312.11,320,175704,0
+TDY.US,D,20190926,000000,320.56,322.45,318.97,318.97,143236,0
+TDY.US,D,20190927,000000,321.2,321.27,317.295,320.89,244310,0
+TDY.US,D,20190930,000000,321.76,322.84,318.56,321.99,234331,0
+TDY.US,D,20191001,000000,323,325.63,316.77,317.04,319518,0
+TDY.US,D,20191002,000000,315,317.04,310.79,315.5,183638,0
+TDY.US,D,20191003,000000,315.36,315.36,311,312.9,430362,0
+TDY.US,D,20191004,000000,315,319.37,313.495,318.4,234694,0
+TDY.US,D,20191007,000000,317.42,319.94,316.29,317.34,309154,0
+TDY.US,D,20191008,000000,313.99,316.82,311.56,314,333584,0
+TDY.US,D,20191009,000000,316.99,321.82,314.8,320.68,289461,0
+TDY.US,D,20191010,000000,319.7,326.655,319.21,325.75,284989,0
+TDY.US,D,20191011,000000,329.2,329.2,321.47,322,271165,0
+TDY.US,D,20191014,000000,322.44,325.47,321.06,324.59,214436,0
+TDY.US,D,20191015,000000,324.71,327.72,324.2,326.14,200965,0
+TDY.US,D,20191016,000000,325.78,326.18,321.67,321.86,175488,0
+TDY.US,D,20191017,000000,323.32,323.95,320.415,321.11,273826,0
+TDY.US,D,20191018,000000,321.11,321.29,318.41,319.92,219816,0
+TDY.US,D,20191021,000000,321.29,322.085,318.05,321.93,166538,0
+TDY.US,D,20191022,000000,320.63,322.345,310.96,311.65,326729,0
+TDY.US,D,20191023,000000,321.5,330.67,315.27,327.06,624423,0
+TDY.US,D,20191024,000000,329.79,336.52,325.87,333.58,273905,0
+TDY.US,D,20191025,000000,333.14,333.366,326.7,327.04,204059,0
+TDY.US,D,20191028,000000,327.24,330.74,327.24,328.44,176170,0
+TDY.US,D,20191029,000000,327.74,331.74,327.63,329.6,145169,0
+TDY.US,D,20191030,000000,329.76,336.28,328.49,336.07,240880,0
+TDY.US,D,20191031,000000,335.42,335.42,328.02,329.6,189859,0
+TDY.US,D,20191101,000000,330.7,336.5,330.7,336.15,196691,0
+TDY.US,D,20191104,000000,338.16,338.42,334.06,336.16,170216,0
+TDY.US,D,20191105,000000,336.45,337.77,332.205,337.05,181119,0
+TDY.US,D,20191106,000000,338.4,340.57,336.95,339.43,250822,0
+TDY.US,D,20191107,000000,342.14,344.05,336.72,337.85,264717,0
+TDY.US,D,20191108,000000,336.25,344.315,335.07,340.81,383644,0
+TDY.US,D,20191111,000000,339.88,344.59,339.57,342.43,306788,0
+TDY.US,D,20191112,000000,342.54,347.015,341.74,342.67,197808,0
+TDY.US,D,20191113,000000,342.36,345.74,342.13,343.34,228516,0
+TDY.US,D,20191114,000000,343.55,345.67,341.52,343.2,191658,0
+TDY.US,D,20191115,000000,345.31,348.59,344.03,344.47,277155,0
+TDY.US,D,20191118,000000,344.75,346.24,343.31,345.67,213950,0
+TDY.US,D,20191119,000000,346.1,351.4,346.08,346.27,374269,0
+TDY.US,D,20191120,000000,346.69,350.25,343.99,346.46,459840,0
+TDY.US,D,20191121,000000,345.77,347.4,341.07,346.32,293084,0
+TDY.US,D,20191122,000000,347.89,350.73,343.47,349.76,359929,0
+TDY.US,D,20191125,000000,351,351.525,340.67,340.88,328126,0
+TDY.US,D,20191126,000000,341.49,347.025,340.33,341.76,1935661,0
+TDY.US,D,20191127,000000,343.44,346.58,341.415,346.48,312171,0
+TDY.US,D,20191129,000000,345,347.19,341.46,341.99,93346,0
+TDY.US,D,20191202,000000,342.71,344.29,340.34,340.36,421423,0
+TDY.US,D,20191203,000000,337.89,341.53,336.716,340.89,364069,0
+TDY.US,D,20191204,000000,342,346.48,342,343.58,276795,0
+TDY.US,D,20191205,000000,344.16,346.285,342.69,345.22,192805,0
+TDY.US,D,20191206,000000,348,350.591,346.3,347.29,204990,0
+TDY.US,D,20191209,000000,347.3,347.85,342.33,342.39,209632,0
+TDY.US,D,20191210,000000,343.86,347.08,343.16,344.89,292993,0
+TDY.US,D,20191211,000000,345.19,348.9,343.84,348.65,213579,0
+TDY.US,D,20191212,000000,348.08,350.08,346.54,348.31,175976,0
+TDY.US,D,20191213,000000,347.27,349.8,345.32,347.71,235038,0
+TDY.US,D,20191216,000000,348.51,348.82,346,347.21,306873,0
+TDY.US,D,20191217,000000,347.54,349.04,343.5,344.3,264567,0
+TDY.US,D,20191218,000000,344.73,344.73,335.76,337.62,346764,0
+TDY.US,D,20191219,000000,337.54,341.18,337.54,339.89,325519,0
+TDY.US,D,20191220,000000,341.51,342.55,337.79,342.28,655436,0
+TDY.US,D,20191223,000000,345.33,348.67,344.45,347.64,262647,0
+TDY.US,D,20191224,000000,348.01,348.01,344.15,345.58,93592,0
+TDY.US,D,20191226,000000,346.3,348.326,345.02,346.43,100952,0
+TDY.US,D,20191227,000000,346.96,349.611,345.075,347.82,110112,0
+TDY.US,D,20191230,000000,348.31,350.08,346.08,348.37,145205,0
+TDY.US,D,20191231,000000,348,349.916,345.85,346.54,181169,0
+TDY.US,D,20200102,000000,348.77,357.69,348.214,357.49,193764,0
+TDY.US,D,20200103,000000,353.8,361.733,353.8,360.05,202467,0
+TDY.US,D,20200106,000000,359.37,363.41,357.725,358.63,222449,0
+TDY.US,D,20200107,000000,358.01,362.43,356.7,361.09,263100,0
+TDY.US,D,20200108,000000,362.58,364.97,360.13,361.55,242582,0
+TDY.US,D,20200109,000000,363.86,368.2,362.64,366.1,186461,0
+TDY.US,D,20200110,000000,367.54,368.17,362.52,365.55,140409,0
+TDY.US,D,20200113,000000,367.33,371.13,366.38,369.88,170373,0
+TDY.US,D,20200114,000000,370.36,373.375,367.45,370.44,182068,0
+TDY.US,D,20200115,000000,370.04,377.21,370.04,375.01,216807,0
+TDY.US,D,20200116,000000,376.7,379.06,374.005,377.54,172736,0
+TDY.US,D,20200117,000000,378.94,380.45,375.87,376.88,265398,0
+TDY.US,D,20200121,000000,377.66,384.74,377.53,383.33,448626,0
+TDY.US,D,20200122,000000,389.06,398.99,373.735,375.38,753745,0
+TDY.US,D,20200123,000000,370.53,379.22,367.1,368.13,487680,0
+TDY.US,D,20200124,000000,368.2,369.75,360.21,361.87,364116,0
+TDY.US,D,20200127,000000,353.36,373.93,352.29,370.41,364028,0
+TDY.US,D,20200128,000000,372.1,381.42,370.438,380.53,297242,0
+TDY.US,D,20200129,000000,381.48,382.65,375.38,376.17,188970,0
+TDY.US,D,20200130,000000,374.05,379.945,370.58,373.99,199981,0
+TDY.US,D,20200131,000000,372.67,374.41,364,365.06,202302,0
+TDY.US,D,20200203,000000,367.37,371.86,366.96,369.34,166860,0
+TDY.US,D,20200204,000000,371.88,378.88,371.88,378,196615,0
+TDY.US,D,20200205,000000,380.87,380.87,374.83,379.82,127805,0
+TDY.US,D,20200206,000000,381.49,383.29,377.01,380.82,90835,0
+TDY.US,D,20200207,000000,380.34,385.85,378.09,384.24,146765,0
+TDY.US,D,20200210,000000,383.77,385.06,380.38,382.41,135886,0
+TDY.US,D,20200211,000000,385.1,389.29,382.41,386.94,174702,0
+TDY.US,D,20200212,000000,388,390.82,384.36,385.56,133095,0
+TDY.US,D,20200213,000000,385.18,394.4,385.18,392.02,189334,0
+TDY.US,D,20200214,000000,393.48,396.555,388.61,389.48,118027,0
+TDY.US,D,20200218,000000,389.89,392.12,387.87,388.6,108201,0
+TDY.US,D,20200219,000000,390.61,396.595,389.89,394.06,158809,0
+TDY.US,D,20200220,000000,392.86,395.92,383.297,392.15,147181,0
+TDY.US,D,20200221,000000,391.11,391.11,384.03,385.66,287259,0
+TDY.US,D,20200224,000000,379.71,380.795,369.7,370.06,292273,0
+TDY.US,D,20200225,000000,370.78,373.51,356.23,357.84,249011,0
+TDY.US,D,20200226,000000,358.03,366,354.7,355.16,186163,0
+TDY.US,D,20200227,000000,350.14,351.9,339.12,339.17,243162,0
+TDY.US,D,20200228,000000,326.89,339.34,318.136,337.32,451882,0
+TDY.US,D,20200302,000000,337.67,346.95,331.325,345.9,300230,0
+TDY.US,D,20200303,000000,347.01,359.65,344.32,353.43,353057,0
+TDY.US,D,20200304,000000,359.46,366.07,355.23,365.78,226003,0
+TDY.US,D,20200305,000000,357.99,367.25,350.67,361.03,353482,0
+TDY.US,D,20200306,000000,347.42,349.9269,332.14,337.62,253051,0
+TDY.US,D,20200309,000000,308.49,322.01,303.76,303.89,328007,0
+TDY.US,D,20200310,000000,310.5,316.305,298.8929,315.81,343451,0
+TDY.US,D,20200311,000000,304.815,311.21,295.3,299.83,283337,0
+TDY.US,D,20200312,000000,280.68,280.68,260.19,274.25,456972,0
+TDY.US,D,20200313,000000,290.47,292.61,264.57,292.34,260308,0
+TDY.US,D,20200316,000000,288.71,288.71,250.21,254.87,349123,0
+TDY.US,D,20200317,000000,257.58,267.33,243.671,260.89,456666,0
+TDY.US,D,20200318,000000,239.81,242.78,195.34,201.18,325075,0
+TDY.US,D,20200319,000000,199.16,228.26,196,226.24,344227,0
+TDY.US,D,20200320,000000,226.72,247.23,226.5,233.66,1138058,0
+TDY.US,D,20200323,000000,231.08,237.96,222.764,234.4,389818,0
+TDY.US,D,20200324,000000,246.56,266.73,246.56,265.62,451761,0
+TDY.US,D,20200325,000000,269.45,301.305,266.98,286.79,474736,0
+TDY.US,D,20200326,000000,292.23,305.53,290.06,305.53,353794,0
+TDY.US,D,20200327,000000,293.54,297.64,279.33,282.23,335163,0
+TDY.US,D,20200330,000000,282.45,296.19,278.97,295.38,218319,0
+TDY.US,D,20200331,000000,293.22,301.37,293.22,297.27,389562,0
+TDY.US,D,20200401,000000,285.02,292.03,273.39,277.11,298486,0
+TDY.US,D,20200402,000000,273.54,293.65,270.1,292.47,249701,0
+TDY.US,D,20200403,000000,290.11,296.24,285.74,288.73,346438,0
+TDY.US,D,20200406,000000,303,311.9375,300.13,308.39,261071,0
+TDY.US,D,20200407,000000,320.74,333.16,314.57,315.12,296286,0
+TDY.US,D,20200408,000000,320.35,332.26,319.15,329.81,224660,0
+TDY.US,D,20200409,000000,338.43,342.94,322.91,327.92,267580,0
+TDY.US,D,20200413,000000,326.8,326.8,311.87,319.08,155198,0
+TDY.US,D,20200414,000000,327.99,328.685,320.24,324.43,282488,0
+TDY.US,D,20200415,000000,315.79,317.75,307.2,313.25,246930,0
+TDY.US,D,20200416,000000,314.11,314.11,302.42,305.77,383337,0
+TDY.US,D,20200417,000000,316.86,321.025,313.22,318.08,536561,0
+TDY.US,D,20200420,000000,311.04,323.06,308.83,317.69,246283,0
+TDY.US,D,20200421,000000,311.53,313.645,302.45,304.8,156744,0
+TDY.US,D,20200422,000000,312.62,322.92,310.72,311.17,282283,0
+TDY.US,D,20200423,000000,312,324.65,312,314.55,178867,0
+TDY.US,D,20200424,000000,316.25,317,303.73,316.04,199770,0
+TDY.US,D,20200427,000000,317.02,321.08,312.71,319.94,179542,0
+TDY.US,D,20200428,000000,325,331.9016,322.09,325.9,155404,0
+TDY.US,D,20200429,000000,330,341.965,330,338.61,224564,0
+TDY.US,D,20200430,000000,332.7,332.7,325.66,325.67,288302,0
+TDY.US,D,20200501,000000,323.54,324.68,314.73,319.83,183491,0
+TDY.US,D,20200504,000000,313.37,319.795,310.77,317.95,178761,0
+TDY.US,D,20200505,000000,321.42,325.12,318.7,319.17,156930,0
+TDY.US,D,20200506,000000,320.75,322.24,314.425,316.87,136893,0
+TDY.US,D,20200507,000000,322.96,324.96,317.9,320.24,169318,0
+TDY.US,D,20200508,000000,324.31,334.5,324.31,332.72,280970,0
+TDY.US,D,20200511,000000,327,338.33,325.32,334.65,298053,0
+TDY.US,D,20200512,000000,330,338.11,325.42,325.42,250184,0
+TDY.US,D,20200513,000000,325.38,325.85,312.18,319.52,208894,0
+TDY.US,D,20200514,000000,313.91,315.05,303.19,314.73,165021,0
+TDY.US,D,20200515,000000,309.8,316.98,309.8,315.07,217548,0
+TDY.US,D,20200518,000000,328.07,332.98,326.465,330.18,228382,0
+TDY.US,D,20200519,000000,329.35,334.72,326.94,327.83,152227,0
+TDY.US,D,20200520,000000,334.46,335.52,331.88,333,134386,0
+TDY.US,D,20200521,000000,333,339.35,330.81,339.22,208233,0
+TDY.US,D,20200522,000000,340.35,340.35,333.7865,338.29,197014,0
+TDY.US,D,20200526,000000,349.49,354.94,345.405,351.67,232509,0
+TDY.US,D,20200527,000000,353.6,361.96,349.745,361.38,192796,0
+TDY.US,D,20200528,000000,367.23,374.69,364.67,369.93,225819,0
+TDY.US,D,20200529,000000,366.44,374.76,358.85,374.12,578960,0
+TDY.US,D,20200601,000000,372.12,375,364.35,365.14,200678,0
+TDY.US,D,20200602,000000,364.01,364.01,354.01,359.9,189459,0
+TDY.US,D,20200603,000000,364.7,369.42,361.5358,365.22,199616,0
+TDY.US,D,20200604,000000,361.35,372.68,360.7725,372.56,251926,0
+TDY.US,D,20200605,000000,378,385.07,374.13,377,232724,0
+TDY.US,D,20200608,000000,378.83,383.45,374.71,380.44,321500,0
+TDY.US,D,20200609,000000,370.06,371.74,360,366.16,251598,0
+TDY.US,D,20200610,000000,366.01,367.165,358.06,361.9,308644,0
+TDY.US,D,20200611,000000,346.59,356.06,341.48,341.82,272633,0
+TDY.US,D,20200612,000000,354.34,355.82,327.22,333.54,346832,0
+TDY.US,D,20200615,000000,321.54,337.79,320.51,335.44,463274,0
+TDY.US,D,20200616,000000,347.54,347.54,333.28,338.29,434734,0
+TDY.US,D,20200617,000000,340.48,341.19,328.88,332.41,326319,0
+TDY.US,D,20200618,000000,329.54,331.885,325.72,327.81,432350,0
+TDY.US,D,20200619,000000,330.9,332.78,319.44,320.97,6913430,0
+TDY.US,D,20200622,000000,319.81,325.88,314,325.65,311710,0
+TDY.US,D,20200623,000000,327.87,329.45,315.87,317.14,354694,0
+TDY.US,D,20200624,000000,315.14,316.58,303.1,307.65,379280,0
+TDY.US,D,20200625,000000,302.9,308.83,297.84,308.51,374780,0
+TDY.US,D,20200626,000000,307.97,308.22,298.2,299.18,638644,0
+TDY.US,D,20200629,000000,303.28,307.21,300.02,304.78,276297,0
+TDY.US,D,20200630,000000,302.82,312.55,302.35,310.95,264227,0
+TDY.US,D,20200701,000000,311.66,314.4787,300.68,304.19,236091,0
+TDY.US,D,20200702,000000,306.63,306.955,298.01,298.45,363722,0
+TDY.US,D,20200706,000000,304.57,305.18,300.52,304.79,243168,0
+TDY.US,D,20200707,000000,303.26,304.975,296.48,296.95,227089,0
+TDY.US,D,20200708,000000,299.3,302.53,296.27,302.19,346000,0
+TDY.US,D,20200709,000000,301.09,301.09,289.19,290.86,229722,0
+TDY.US,D,20200710,000000,290.56,297.49,289.78,296.39,360867,0
+TDY.US,D,20200713,000000,299.09,304.385,294.86,295.69,272122,0
+TDY.US,D,20200714,000000,294.25,303.34,292.411,303.21,271852,0
+TDY.US,D,20200715,000000,314.72,323.68,312.29,321.89,314455,0
+TDY.US,D,20200716,000000,321.01,327.72,319.51,322.95,248278,0
+TDY.US,D,20200717,000000,325.42,326.94,322.28,326.35,251060,0
+TDY.US,D,20200720,000000,324.85,327.215,322.2,324.92,191608,0
+TDY.US,D,20200721,000000,326.92,331.85,326.61,329.72,202701,0
+TDY.US,D,20200722,000000,329.08,341.19,329.08,336.82,368545,0
+TDY.US,D,20200723,000000,338.88,339.01,320.82,321.79,297415,0
+TDY.US,D,20200724,000000,320.59,322.11,307.48,308.95,269415,0
+TDY.US,D,20200727,000000,308.91,309.46,305.28,307.29,174549,0
+TDY.US,D,20200728,000000,304.62,308.31,302.3643,303.79,208246,0
+TDY.US,D,20200729,000000,307.15,307.15,303.11,303.56,215406,0
+TDY.US,D,20200730,000000,301.57,306.2096,298.78,304.12,259961,0
+TDY.US,D,20200731,000000,304.81,306.83,301.56,306.7,162728,0
+TDY.US,D,20200803,000000,306.69,311.86,303.31,310.62,190587,0
+TDY.US,D,20200804,000000,311.85,315.35,311.24,315.35,158536,0
+TDY.US,D,20200805,000000,316.47,323.45,316.47,323,162038,0
+TDY.US,D,20200806,000000,320.57,322.83,318.97,321.92,174288,0
+TDY.US,D,20200807,000000,318.15,324.45,318.15,324.06,189225,0
+TDY.US,D,20200810,000000,324.68,330.78,324.68,329.27,174435,0
+TDY.US,D,20200811,000000,331.91,336.39,329.865,331.02,179989,0
+TDY.US,D,20200812,000000,332.68,335.38,329.365,331.25,226653,0
+TDY.US,D,20200813,000000,329.44,332.34,329.44,331.6,138649,0
+TDY.US,D,20200814,000000,329,333.47,329,332.18,124756,0
+TDY.US,D,20200817,000000,331.86,333.47,329.56,330.38,149952,0
+TDY.US,D,20200818,000000,330.28,331.32,319.565,320.09,219291,0
+TDY.US,D,20200819,000000,321.62,321.62,315.03,316.88,188358,0
+TDY.US,D,20200820,000000,314.05,315.9275,310.7,313.24,200895,0
+TDY.US,D,20200821,000000,312.39,314.175,306.83,309.8,154660,0
+TDY.US,D,20200824,000000,313.89,316.55,311.77,316.32,151895,0
+TDY.US,D,20200825,000000,318.95,320.15,315.32,318.6,177388,0
+TDY.US,D,20200826,000000,316.94,322.0523,316.57,320.76,198564,0
+TDY.US,D,20200827,000000,322.94,323.545,320.33,321.64,197125,0
+TDY.US,D,20200828,000000,323,323.29,316.22,316.44,163152,0
+TDY.US,D,20200831,000000,307.02,314.95,304.22,313.61,359997,0
+TDY.US,D,20200901,000000,312.28,318.155,311.3,314.89,265226,0
+TDY.US,D,20200902,000000,316.5,323.24,313.98,322.8,251339,0
+TDY.US,D,20200903,000000,323.95,325.62,315.32,318.73,273876,0
+TDY.US,D,20200904,000000,321.34,322.75,313.3,318.07,250187,0
+TDY.US,D,20200908,000000,314.64,316.5,310,312.89,229703,0
+TDY.US,D,20200909,000000,316.58,317.015,311.515,312.47,249580,0
+TDY.US,D,20200910,000000,314.39,315.21,306.45,308,270652,0
+TDY.US,D,20200911,000000,309.75,315.59,307.99,313.21,144108,0
+TDY.US,D,20200914,000000,316.76,324.37,316.405,321.74,157230,0
+TDY.US,D,20200915,000000,321,324.28,318.55,319.56,200669,0
+TDY.US,D,20200916,000000,320.94,326.43,319.79,321.81,212045,0
+TDY.US,D,20200917,000000,320.93,326.34,316.28,324.66,215515,0
+TDY.US,D,20200918,000000,323.1,326.88,322.2,325.07,344912,0
+TDY.US,D,20200921,000000,320.85,320.85,311.36,312.59,201105,0
+TDY.US,D,20200922,000000,313.21,318.1,312.34,316.82,142966,0
+TDY.US,D,20200923,000000,317.1,319.88,308.8,309.11,140217,0
+TDY.US,D,20200924,000000,308.94,313.62,304.54,309.42,139339,0
+TDY.US,D,20200925,000000,306.56,312.74,304.23,311.98,162595,0
+TDY.US,D,20200928,000000,317.1,320.14,315.11,315.39,185693,0
+TDY.US,D,20200929,000000,313.93,315.06,310.38,311.94,134670,0
+TDY.US,D,20200930,000000,313.11,315.42,307.61,310.21,286636,0
+TDY.US,D,20201001,000000,312.66,314.8,307.22,307.75,168523,0
+TDY.US,D,20201002,000000,303.19,312.79,301.76,309.81,114725,0
+TDY.US,D,20201005,000000,313.44,317.62,313.36,315.52,131949,0
+TDY.US,D,20201006,000000,318.36,322.28,313.105,314.87,211612,0
+TDY.US,D,20201007,000000,317.23,319.86,315.3,317.87,222700,0
+TDY.US,D,20201008,000000,317.71,325.72,317.66,325.5,109142,0
+TDY.US,D,20201009,000000,328.61,328.91,324.5,325.14,110887,0
+TDY.US,D,20201012,000000,326.32,328.97,325.34,327.53,120523,0
+TDY.US,D,20201013,000000,324.67,326.08,318.67,320.02,208237,0
+TDY.US,D,20201014,000000,319.75,329.05,319.75,322.96,112009,0
+TDY.US,D,20201015,000000,317.52,328.105,317.01,327.67,160885,0
+TDY.US,D,20201016,000000,330,335.235,328.825,333.2,207630,0
+TDY.US,D,20201019,000000,333.8,338.92,331.53,334.3,202854,0
+TDY.US,D,20201020,000000,336.56,341.805,336.18,339.46,216813,0
+TDY.US,D,20201021,000000,340,344.85,327.145,328.6,302031,0
+TDY.US,D,20201022,000000,330.36,337.23,328.64,336.84,152622,0
+TDY.US,D,20201023,000000,340.18,341.32,337.31,340.46,126694,0
+TDY.US,D,20201026,000000,336.64,338.15,324.98,326.69,162813,0
+TDY.US,D,20201027,000000,324.82,326.5,315.49,315.67,182753,0
+TDY.US,D,20201028,000000,310.73,314.98,306.395,306.95,198659,0
+TDY.US,D,20201029,000000,305.24,311.63,304.185,309.36,148494,0
+TDY.US,D,20201030,000000,307.92,314,304.58,309.15,142928,0
+TDY.US,D,20201102,000000,314.94,317.14,309.3,313.38,231719,0
+TDY.US,D,20201103,000000,319.05,329.82,316.56,326.98,144361,0
+TDY.US,D,20201104,000000,329.06,338.36,325.6,331.82,162156,0
+TDY.US,D,20201105,000000,334.31,342.19,334.31,336.21,102431,0
+TDY.US,D,20201106,000000,336,342.9,333.62,336.83,107809,0
+TDY.US,D,20201109,000000,354.99,373.43,349.39,364.12,316503,0
+TDY.US,D,20201110,000000,366.23,374.61,365.37,369.72,173150,0
+TDY.US,D,20201111,000000,372.71,372.71,360.854,367.25,134329,0
+TDY.US,D,20201112,000000,363.38,367.14,356.66,366.79,167634,0
+TDY.US,D,20201113,000000,370.55,380.62,368.0001,379.31,203231,0
+TDY.US,D,20201116,000000,388.66,393.02,381.3901,390.88,261125,0
+TDY.US,D,20201117,000000,385.96,395.865,382.82,394.17,202589,0
+TDY.US,D,20201118,000000,395.61,398.68,389.545,391.87,139674,0
+TDY.US,D,20201119,000000,388.76,391.84,384.22,390.82,129209,0
+TDY.US,D,20201120,000000,390.6,390.6,380.15,382.02,167046,0
+TDY.US,D,20201123,000000,385.2,385.63,381.05,383.86,147194,0
+TDY.US,D,20201124,000000,389.38,394.06,384.755,392.33,201322,0
+TDY.US,D,20201125,000000,390.03,390.03,383.215,388.16,108934,0
+TDY.US,D,20201127,000000,387.69,388.18,382.87,386.24,56967,0
+TDY.US,D,20201130,000000,383.58,384.42,374.5,377.94,333166,0
+TDY.US,D,20201201,000000,383.73,385.36,380.15,381.65,132531,0
+TDY.US,D,20201202,000000,381.75,389.13,376.49,385.82,137205,0
+TDY.US,D,20201203,000000,384.13,390.04,382.75,383.63,116777,0
+TDY.US,D,20201204,000000,384.23,393.73,384.23,392.79,125662,0
+TDY.US,D,20201207,000000,389.28,394.82,389.22,390.74,119106,0
+TDY.US,D,20201208,000000,390.37,398.61,390.37,395.36,127279,0
+TDY.US,D,20201209,000000,394.28,397.075,392.24,394.7,140658,0
+TDY.US,D,20201210,000000,393,397.225,390.72,391.79,113312,0
+TDY.US,D,20201211,000000,389.96,394.605,386.145,387.51,173793,0
+TDY.US,D,20201214,000000,390.19,390.835,380.52,380.9,182491,0
+TDY.US,D,20201215,000000,383.24,387.45,381.24,387.38,222011,0
+TDY.US,D,20201216,000000,388.99,388.99,378.83,379.81,178985,0
+TDY.US,D,20201217,000000,381.92,384.32,377.57,380.93,209720,0
+TDY.US,D,20201218,000000,381.39,383.97,376.48,380.47,566256,0
+TDY.US,D,20201221,000000,376.35,380.135,370.19,378.35,250884,0
+TDY.US,D,20201222,000000,379.17,382.29,377.26,378.83,136063,0
+TDY.US,D,20201223,000000,381.43,388.03,379.96,385.8,139932,0
+TDY.US,D,20201224,000000,384.27,385.26,380.1,383.48,23085,0
+TDY.US,D,20201228,000000,386.07,389.98,385.66,386.8,78023,0
+TDY.US,D,20201229,000000,388.27,388.27,381.37,384.91,83669,0
+TDY.US,D,20201230,000000,384.63,392.27,384.63,391.1,94893,0
+TDY.US,D,20201231,000000,390.41,392.96,389.03,391.98,155396,0
+TDY.US,D,20210104,000000,352.78,385,350.01,362.39,1452262,0
+TDY.US,D,20210105,000000,362,376.42,356.01,375.49,874451,0
+TDY.US,D,20210106,000000,376.98,378.81,365.42,368.89,690035,0
+TDY.US,D,20210107,000000,373.08,374.38,355.18,356.17,683653,0
+TDY.US,D,20210108,000000,356.2,369.925,355.495,368.33,566197,0
+TDY.US,D,20210111,000000,366.31,375.97,363.3,372.19,435981,0
+TDY.US,D,20210112,000000,373.32,385.69,372.99,382.51,442580,0
+TDY.US,D,20210113,000000,382.64,391.11,381,386.96,377761,0
+TDY.US,D,20210114,000000,386.12,393.24,386.01,388.12,348612,0
+TDY.US,D,20210115,000000,386.89,386.89,377.7301,382.59,453467,0
+TDY.US,D,20210119,000000,387.01,390.665,384.805,387.22,352445,0
+TDY.US,D,20210120,000000,387.75,390.95,386.35,387.75,377154,0
+TDY.US,D,20210121,000000,385.68,390.065,383.32,387.68,336807,0
+TDY.US,D,20210122,000000,384.42,390.52,384.27,389.17,251194,0
+TDY.US,D,20210125,000000,386.28,389.32,383.14,385.95,279663,0
+TDY.US,D,20210126,000000,389.34,390,383.2,383.68,285564,0
+TDY.US,D,20210127,000000,383.58,392.3,379.095,387.62,397418,0
+TDY.US,D,20210128,000000,389.83,391.905,366.13,367.95,396589,0
+TDY.US,D,20210129,000000,367.9,369.4775,353.82,357.01,409192,0
+TDY.US,D,20210201,000000,366,374.23,362.215,373.46,296771,0
+TDY.US,D,20210202,000000,377.47,386.8,374.28,383.77,298979,0
+TDY.US,D,20210203,000000,380.71,384.415,376.2669,378.53,219030,0
+TDY.US,D,20210204,000000,378.77,387.46,378.77,387.44,236709,0
+TDY.US,D,20210205,000000,387.36,390.98,383.01,385.16,281504,0
+TDY.US,D,20210208,000000,386.05,388.66,383.3,387.06,196101,0
+TDY.US,D,20210209,000000,385.93,390.53,384.3367,389.65,176179,0
+TDY.US,D,20210210,000000,389.95,392.099,386.27,388.31,203536,0
+TDY.US,D,20210211,000000,387.94,394.84,385.71,388.96,202223,0
+TDY.US,D,20210212,000000,385.47,389.63,383.38,387.91,300507,0
+TDY.US,D,20210216,000000,395.28,396.76,389.59,390.37,297825,0
+TDY.US,D,20210217,000000,390.25,409.48,389.86,403.24,632641,0
+TDY.US,D,20210218,000000,399.48,412.375,397.09,408.51,411657,0
+TDY.US,D,20210219,000000,413.31,413.31,404.11,405.91,233662,0
+TDY.US,D,20210222,000000,403.59,406.15,397.9,398.11,220554,0
+TDY.US,D,20210223,000000,385.44,390.99,377.78,380.91,296620,0
+TDY.US,D,20210224,000000,384.33,395.0161,383.105,390.82,420613,0
+TDY.US,D,20210225,000000,389.43,389.43,372.75,378.05,235360,0
+TDY.US,D,20210226,000000,380.73,380.73,370.105,371,302998,0
+TDY.US,D,20210301,000000,376.62,384.08,376.62,380.29,273343,0
+TDY.US,D,20210302,000000,380.26,380.43,373.33,374.81,233619,0
+TDY.US,D,20210303,000000,375.23,377.9,370.12,370.63,238315,0
+TDY.US,D,20210304,000000,369.32,370.76,354.17,367.66,336213,0
+TDY.US,D,20210305,000000,373.16,387.92,363.32,387.15,354840,0
+TDY.US,D,20210308,000000,389.64,394.38,383.62,390.13,370810,0
+TDY.US,D,20210309,000000,390.19,393.33,382.6525,383.89,305631,0
+TDY.US,D,20210310,000000,387.98,392.3121,381.88,390.19,344193,0
+TDY.US,D,20210311,000000,390.79,397.66,389.565,390.86,247041,0
+TDY.US,D,20210312,000000,391.02,395.37,390,395.04,174366,0
+TDY.US,D,20210315,000000,399.1,401.33,390.48,399.14,336625,0
+TDY.US,D,20210316,000000,399.1,399.59,389.195,391.49,172833,0
+TDY.US,D,20210317,000000,391.49,393.94,388.5,392.76,165651,0
+TDY.US,D,20210318,000000,392.7,398.71,389.61,393.35,228232,0
+TDY.US,D,20210319,000000,392.07,393.235,383.54,386.39,384692,0
+TDY.US,D,20210322,000000,386.39,397.145,383.75,394.2,226821,0
+TDY.US,D,20210323,000000,391.31,396.98,387.51,389.7,216465,0
+TDY.US,D,20210324,000000,389.26,395.86,387.98,388.1,165996,0
+TDY.US,D,20210325,000000,384.49,400.45,383.89,398.72,197658,0
+TDY.US,D,20210326,000000,399.46,402.655,393.91,400.78,187630,0
+TDY.US,D,20210329,000000,400.19,409.7,397.76,406.12,241143,0
+TDY.US,D,20210330,000000,406.89,407.76,400.4199,404.41,209437,0
+TDY.US,D,20210331,000000,405.25,418.67,405.25,413.65,480400,0
+TDY.US,D,20210401,000000,416.12,424.05,414.34,417.43,472037,0
+TDY.US,D,20210405,000000,421.72,423.1,417.15,420.94,304445,0
+TDY.US,D,20210406,000000,419.98,422.58,417.21,419.5,268235,0
+TDY.US,D,20210407,000000,419.3,419.3,412.25,415.06,223761,0
+TDY.US,D,20210408,000000,414.29,420.17,411.475,419.1,244172,0
+TDY.US,D,20210409,000000,420.59,420.59,416.23,419.72,213382,0
+TDY.US,D,20210412,000000,420.55,428.63,419.07,427.46,293145,0
+TDY.US,D,20210413,000000,426.66,427.035,423.1201,423.91,174738,0
+TDY.US,D,20210414,000000,425.73,428.08,422.7,423.51,208128,0
+TDY.US,D,20210415,000000,423.54,428.165,421.81,426.81,196775,0
+TDY.US,D,20210416,000000,430.12,430.89,425.75,429.25,227809,0
+TDY.US,D,20210419,000000,430.01,430.45,426.63,429.2,341549,0
+TDY.US,D,20210420,000000,429.43,431.92,420.11,425.64,269961,0
+TDY.US,D,20210421,000000,426.03,437.62,423.35,436.01,195096,0
+TDY.US,D,20210422,000000,434.76,442.29,433.68,437.65,197646,0
+TDY.US,D,20210423,000000,439.54,444.13,436.01,443.46,173239,0
+TDY.US,D,20210426,000000,445.96,446.12,438.59,440.42,190738,0
+TDY.US,D,20210427,000000,441.44,445.08,437.14,442.91,231456,0
+TDY.US,D,20210428,000000,452.36,453.76,441.36,450.27,372285,0
+TDY.US,D,20210429,000000,453.87,457.79,449.215,452.22,203581,0
+TDY.US,D,20210430,000000,450.59,452.75,446.72,447.75,194647,0
+TDY.US,D,20210503,000000,448.49,449.765,440.39,442.16,375004,0
+TDY.US,D,20210504,000000,440.28,440.6,428.4,432.31,273316,0
+TDY.US,D,20210505,000000,434.02,434.02,424.945,429.28,279794,0
+TDY.US,D,20210506,000000,429.74,434.97,427.22,433.87,205761,0
+TDY.US,D,20210507,000000,432.32,439.9775,430.01,435.99,197924,0
+TDY.US,D,20210510,000000,434.62,438.745,431.51,431.98,551242,0
+TDY.US,D,20210511,000000,428.25,428.25,418.25,423.61,258155,0
+TDY.US,D,20210512,000000,422.12,424.11,412.42,412.42,454003,0
+TDY.US,D,20210513,000000,414.48,417.21,408.84,409.41,1585555,0
+TDY.US,D,20210514,000000,413.28,428.35,412.63,425.84,355714,0
+TDY.US,D,20210517,000000,423.38,426.17,415.53,416.29,637695,0
+TDY.US,D,20210518,000000,414.66,417.74,408.61,409.43,473082,0
+TDY.US,D,20210519,000000,405.99,405.99,398.44,402.58,365118,0
+TDY.US,D,20210520,000000,403.43,415.55,400.28,406.44,329609,0
+TDY.US,D,20210521,000000,409.18,411.05131,403.49,406.24,344595,0
+TDY.US,D,20210524,000000,412.37,412.64,407,410.67,427005,0
+TDY.US,D,20210525,000000,416,418.96,408.628,409.86,304771,0
+TDY.US,D,20210526,000000,408.83,413.32,407.77,409.37,308555,0
+TDY.US,D,20210527,000000,412,418.88,410.18,417.34,446973,0
+TDY.US,D,20210528,000000,416.93,420.07,414.11,419.47,261268,0
+TDY.US,D,20210601,000000,422.37,429.43,420.215,429.07,369067,0
+TDY.US,D,20210602,000000,429.64,430.48,422.57,423.42,301201,0
+TDY.US,D,20210603,000000,420.23,423.13,419.76,421.36,218672,0
+TDY.US,D,20210604,000000,421.6,423.63,420.635,422.16,220808,0
+TDY.US,D,20210607,000000,421.88,421.88,415.62,416.97,230603,0
+TDY.US,D,20210608,000000,416.8,425.05,415.62,422.63,285138,0
+TDY.US,D,20210609,000000,420.52,423.375,415.27,418.77,296032,0
+TDY.US,D,20210610,000000,422.24,424.43,419.315,421.52,202712,0
+TDY.US,D,20210611,000000,423.71,424.9,420.64,424.08,179304,0
+TDY.US,D,20210614,000000,422.14,424.9,420.47,424.81,526261,0
+TDY.US,D,20210615,000000,426.54,428.9458,421.975,426.65,306681,0
+TDY.US,D,20210616,000000,427.23,431.78,425.22,429.48,316585,0
+TDY.US,D,20210617,000000,430.29,432.25,423.651,425.99,271477,0
+TDY.US,D,20210618,000000,421.64,427.38,421.64,422.86,555248,0
+TDY.US,D,20210621,000000,425.53,434.61,425,433.5,303656,0
+TDY.US,D,20210622,000000,432,433.015,428.7,429.9,323185,0
+TDY.US,D,20210623,000000,429.63,430.73,421.06,422.12,243935,0
+TDY.US,D,20210624,000000,424.87,425.25,420.11,423.82,199792,0
+TDY.US,D,20210625,000000,423.82,428.87,423.2,427.66,278015,0
+TDY.US,D,20210628,000000,424.69,426.32,418.89,421.48,229769,0
+TDY.US,D,20210629,000000,421.68,424.42,416.175,418,229652,0
+TDY.US,D,20210630,000000,416.29,422.01,415.845,418.83,192432,0
+TDY.US,D,20210701,000000,419.63,421.31,417.22,421.3,133318,0
+TDY.US,D,20210702,000000,423.09,424.43,420.28,422.52,135902,0
+TDY.US,D,20210706,000000,421.97,422.42,414.66,422.33,264431,0
+TDY.US,D,20210707,000000,421.72,427.23,419.62,427.03,135916,0
+TDY.US,D,20210708,000000,416.74,425.299,416.74,418.06,165358,0
+TDY.US,D,20210709,000000,423.67,427,421.94,426.79,133243,0
+TDY.US,D,20210712,000000,424.3,427.22,422.95,426.86,143613,0
+TDY.US,D,20210713,000000,424.06,439.57,424.06,437.21,464724,0
+TDY.US,D,20210714,000000,438.83,438.895,430.69,434,215040,0
+TDY.US,D,20210715,000000,431.51,438.595,430.31,436.41,182908,0
+TDY.US,D,20210716,000000,439.8,439.8,433.23,434.86,163299,0
+TDY.US,D,20210719,000000,427.23,427.92,417.315,420.26,222776,0
+TDY.US,D,20210720,000000,421.6,438.85,421.37,436.47,254801,0
+TDY.US,D,20210721,000000,438.27,442.39,433.97,442.38,224451,0
+TDY.US,D,20210722,000000,442.48,442.98,439.57,442.01,195549,0
+TDY.US,D,20210723,000000,445.73,447.21,443,445.66,178644,0
+TDY.US,D,20210726,000000,445.8,447.4353,440.805,444.99,190106,0
+TDY.US,D,20210727,000000,442.54,443.4,439.23,441.51,211211,0
+TDY.US,D,20210728,000000,445.51,459.84,445.51,456.07,471408,0
+TDY.US,D,20210729,000000,457.72,457.72,448.94,448.94,215965,0
+TDY.US,D,20210730,000000,446.38,453.36,446.15,452.77,271671,0
+TDY.US,D,20210802,000000,454.68,462.85,451.83,452.85,280754,0
+TDY.US,D,20210803,000000,451.61,455.28,448.2721,454.39,194657,0
+TDY.US,D,20210804,000000,453.07,457.32,450.27,453.39,227745,0
+TDY.US,D,20210805,000000,457.28,460.8,453.91,454.25,241081,0
+TDY.US,D,20210806,000000,457.27,460.315,456.12,458.18,172649,0
+TDY.US,D,20210809,000000,456.69,459.46,454.99,456.07,180535,0
+TDY.US,D,20210810,000000,456.74,458.256,452.502,452.87,169457,0
+TDY.US,D,20210811,000000,452.59,457.26,451,456.95,138925,0
+TDY.US,D,20210812,000000,459.05,460.47,456.05,456.71,242826,0
+TDY.US,D,20210813,000000,455.56,460.4372,454.93,455.35,108298,0
+TDY.US,D,20210816,000000,450,455.265,446.005,454.82,166113,0
+TDY.US,D,20210817,000000,452.29,456.95,450.21,455.79,222536,0
+TDY.US,D,20210818,000000,453.88,459.83,451.76,451.94,295579,0
+TDY.US,D,20210819,000000,447.34,451.56,444.98,446.03,168964,0
+TDY.US,D,20210820,000000,444.37,453.19,443.152,450.46,220127,0
+TDY.US,D,20210823,000000,453.55,459.39,451.93,454.48,203884,0
+TDY.US,D,20210824,000000,455.94,460.23,455.94,455.96,204507,0
+TDY.US,D,20210825,000000,457.98,461.085,456.79,458.03,295749,0
+TDY.US,D,20210826,000000,456.86,457.81,451.9501,453.81,199968,0
+TDY.US,D,20210827,000000,456.31,460.75,454.81,458.89,257869,0
+TDY.US,D,20210830,000000,460,463.435,458.31,458.98,216702,0
+TDY.US,D,20210831,000000,459.77,464.23,453.53,463.38,1234168,0
+TDY.US,D,20210901,000000,464.56,465.4,453.895,457.91,394066,0
+TDY.US,D,20210902,000000,459.59,465.33,458.58,459.83,400956,0
+TDY.US,D,20210903,000000,455.05,456.43,447.67,448.81,288028,0
+TDY.US,D,20210907,000000,445.05,446.23,439.195,443.59,306184,0
+TDY.US,D,20210908,000000,442.69,446.9,437.43,445.57,243788,0
+TDY.US,D,20210909,000000,445.89,447.25,440.25,440.97,228604,0
+TDY.US,D,20210910,000000,444.19,444.19,432.51,432.82,301442,0
+TDY.US,D,20210913,000000,434.28,434.28,423.91,428.2,451106,0
+TDY.US,D,20210914,000000,434.48,434.67,424.57,431.39,463990,0
+TDY.US,D,20210915,000000,430.65,434.34,427.97,431.59,360588,0
+TDY.US,D,20210916,000000,431.6,431.89,427.35,427.96,265839,0
+TDY.US,D,20210917,000000,426.51,426.81,420.17,423.15,1060530,0
+TDY.US,D,20210920,000000,415,420.34,412.5086,418.67,415328,0
+TDY.US,D,20210921,000000,421.43,422.39,414.09,418.15,295350,0
+TDY.US,D,20210922,000000,419,430.12,419,427.25,233027,0
+TDY.US,D,20210923,000000,430.43,434.97,428.96,433.08,223357,0
+TDY.US,D,20210924,000000,431.13,436.85,431.13,433.49,242570,0
+TDY.US,D,20210927,000000,434.75,437.49,431.93,432.52,282643,0
+TDY.US,D,20210928,000000,431.92,435.375,429.39,432.26,230108,0
+TDY.US,D,20210929,000000,434.45,435.96,432.02,432.52,202235,0
+TDY.US,D,20210930,000000,434.09,438.34,429.26,429.58,396262,0
+TDY.US,D,20211001,000000,431.96,440.3,430.14,436.98,287515,0
+TDY.US,D,20211004,000000,435.93,437.67,424.145,429.68,355217,0
+TDY.US,D,20211005,000000,431.94,433.45,428.55,429.06,283489,0
+TDY.US,D,20211006,000000,425.11,429.68,422.42,428.79,235443,0
+TDY.US,D,20211007,000000,432.56,436.2,429.2,429.47,178580,0
+TDY.US,D,20211008,000000,429.92,430.2181,421.17,422.63,254908,0
+TDY.US,D,20211011,000000,422.94,427.7025,421.315,422.44,141142,0
+TDY.US,D,20211012,000000,423.44,428.55,422.01,424.36,202264,0
+TDY.US,D,20211013,000000,422.84,424.24,419.4,423.65,147218,0
+TDY.US,D,20211014,000000,426.38,430.04,425.38,428.18,232019,0
+TDY.US,D,20211015,000000,430.75,430.75,425.78,429.39,336263,0
+TDY.US,D,20211018,000000,428.55,436.11,427.57,432.81,190335,0
+TDY.US,D,20211019,000000,432.62,437.64,431.945,436.73,286308,0
+TDY.US,D,20211020,000000,437.68,442.5,435.5739,439.58,175938,0
+TDY.US,D,20211021,000000,438.26,444.45,438.26,444.28,244877,0
+TDY.US,D,20211022,000000,444.89,450.32,442.68,446.16,200463,0
+TDY.US,D,20211025,000000,447.02,449.8,443.965,445.07,179116,0
+TDY.US,D,20211026,000000,444.16,446.43,435.92,437.63,372535,0
+TDY.US,D,20211027,000000,457.99,462.19,445.41,452.34,561794,0
+TDY.US,D,20211028,000000,452.21,454.07,444.56,446.57,274799,0
+TDY.US,D,20211029,000000,445.17,456.29,444.77,449.22,395317,0
+TDY.US,D,20211101,000000,448.76,452.275,439.73,450.85,253255,0
+TDY.US,D,20211102,000000,453.3,455.81,446.29,448.96,134866,0
+TDY.US,D,20211103,000000,446.07,448.4418,439.53,445.21,203923,0
+TDY.US,D,20211104,000000,444.1,450.63,443.49,447.6,142843,0
+TDY.US,D,20211105,000000,451.02,455.35,442.09,446.35,244509,0
+TDY.US,D,20211108,000000,448.35,448.35,441.25,441.65,294155,0
+TDY.US,D,20211109,000000,440.54,443.67,438.145,438.99,255355,0
+TDY.US,D,20211110,000000,438,445.38,436.69,442.98,269566,0
+TDY.US,D,20211111,000000,443.77,446.78,440.35,443.56,187154,0
+TDY.US,D,20211112,000000,444.62,444.64,439.7,444.36,196256,0
+TDY.US,D,20211115,000000,445.9,447.92,443.195,443.84,143846,0
+TDY.US,D,20211116,000000,443.56,452.46,443.56,449.67,199583,0
+TDY.US,D,20211117,000000,448.67,452.23,448.635,451.21,148331,0
+TDY.US,D,20211118,000000,451.28,451.42,446.27,449.51,118668,0
+TDY.US,D,20211119,000000,445.01,449.41,443.23,444.22,205172,0
+TDY.US,D,20211122,000000,444.12,448.5,438.49,438.76,259895,0
+TDY.US,D,20211123,000000,439.61,439.73,434.29,435.89,169474,0
+TDY.US,D,20211124,000000,433.87,438.03,430.12,437.72,145919,0
+TDY.US,D,20211126,000000,426.49,428.72,420.96,426.3,138056,0
+TDY.US,D,20211129,000000,430.39,436.425,427.85,431.88,211297,0
+TDY.US,D,20211130,000000,428.83,429.04,414.45,415.29,627027,0
+TDY.US,D,20211201,000000,424.01,424.93,412.83,412.86,241519,0
+TDY.US,D,20211202,000000,415.59,424.32,415.59,421.64,413248,0
+TDY.US,D,20211203,000000,419.03,421.83,411.95,415.81,232075,0
+TDY.US,D,20211206,000000,421.55,428.82,417.66,424.55,227148,0
+TDY.US,D,20211207,000000,428.08,435.54,426.84,432.56,206912,0
+TDY.US,D,20211208,000000,435.11,437.65,433.87,434.64,141762,0
+TDY.US,D,20211209,000000,432.59,436.77,430.95,431.11,199084,0
+TDY.US,D,20211210,000000,432.86,438.21,432.86,435.37,148298,0
+TDY.US,D,20211213,000000,435.45,435.615,429.87,432.54,215888,0
+TDY.US,D,20211214,000000,431.81,434.62,430,432.06,156870,0
+TDY.US,D,20211215,000000,434.63,439.49,427.92,439.01,152999,0
+TDY.US,D,20211216,000000,440.76,442.21,430.89,432.32,210388,0
+TDY.US,D,20211217,000000,429.64,430.23,417.07,417.37,567308,0
+TDY.US,D,20211220,000000,412.78,413.86,405.04,411.52,227625,0
+TDY.US,D,20211221,000000,414.26,424.19,413.2547,423.04,175512,0
+TDY.US,D,20211222,000000,422.9,426.11,420.33,425.95,136099,0
+TDY.US,D,20211223,000000,427.28,431.71,425.28,428.73,129659,0
+TDY.US,D,20211227,000000,428.77,434.18,427.65,433.29,107488,0
+TDY.US,D,20211228,000000,431.98,436.89,431.98,434.76,133159,0
+TDY.US,D,20211229,000000,434.19,439.62,434.19,436.53,121196,0
+TDY.US,D,20211230,000000,439.36,441.93,435.09,435.34,99987,0
+TDY.US,D,20211231,000000,434.02,438.625,434.02,436.89,188106,0
+TDY.US,D,20220103,000000,437.5,443.5,435.1,442.17,216828,0
+TDY.US,D,20220104,000000,443.39,449.42,442.62,448.08,256115,0
+TDY.US,D,20220105,000000,448.84,451.3068,428.74,428.92,200317,0
+TDY.US,D,20220106,000000,430.78,437.84,426.47,426.88,179088,0
+TDY.US,D,20220107,000000,425.27,428.3379,421.53,422.01,160508,0
+TDY.US,D,20220110,000000,418.87,421.36,412.825,421.29,185450,0
+TDY.US,D,20220111,000000,422.26,429.635,418.57,428.71,173085,0
+TDY.US,D,20220112,000000,431.95,431.95,425.8,428.51,127106,0
+TDY.US,D,20220113,000000,429.1,430.57,422.19,423.01,142781,0
+TDY.US,D,20220114,000000,418.62,421.7,415.41,420.48,176777,0
+TDY.US,D,20220118,000000,415.1,415.74,409.9275,412.64,233865,0
+TDY.US,D,20220119,000000,413.34,421.5,412.65,416.8,232220,0
+TDY.US,D,20220120,000000,418.5,426.77,416.5676,417.97,262999,0
+TDY.US,D,20220121,000000,418.35,421.7761,411.6,414.27,294560,0
+TDY.US,D,20220124,000000,407.23,417.16,397.58,417.01,314950,0
+TDY.US,D,20220125,000000,410.51,411.465,397.59,405.23,365969,0
+TDY.US,D,20220126,000000,409.25,415.2,400.64,405.99,348268,0
+TDY.US,D,20220127,000000,425,427,396.575,397.41,392197,0
+TDY.US,D,20220128,000000,399.38,410.45,391.28,410.04,345187,0
+TDY.US,D,20220131,000000,408.22,422.025,408.22,421.43,309455,0
+TDY.US,D,20220201,000000,420.97,424.4775,415.61,422.3,290479,0
+TDY.US,D,20220202,000000,423,429.78,420.83,428.42,320626,0
+TDY.US,D,20220203,000000,424.57,429.0915,421.5,422.72,171845,0
+TDY.US,D,20220204,000000,420.74,423.93,414.03,417.71,195013,0
+TDY.US,D,20220207,000000,417.73,424.2942,417.73,421.89,157607,0
+TDY.US,D,20220208,000000,421.44,424.39,417.2,423.5,189097,0
+TDY.US,D,20220209,000000,429.03,433.27,427.36,432.21,158473,0
+TDY.US,D,20220210,000000,423.35,433.355,421.45,424.89,162887,0
+TDY.US,D,20220211,000000,425.7,428,417.35,421.44,239048,0
+TDY.US,D,20220214,000000,421.84,424.59,411.58,416.94,187900,0
+TDY.US,D,20220215,000000,419.91,426.07,418.96,425.44,169505,0
+TDY.US,D,20220216,000000,422.71,429.485,419.19,426.47,207759,0
+TDY.US,D,20220217,000000,422.75,426.85,418.271,419.98,169102,0
+TDY.US,D,20220218,000000,419.36,424.12,416.45,419.92,177296,0
+TDY.US,D,20220222,000000,419.44,421.28,412.24,416.77,146021,0
+TDY.US,D,20220223,000000,418.81,418.895,404.85,406.72,202184,0
+TDY.US,D,20220224,000000,398.45,418.1,398.45,418.08,240683,0
+TDY.US,D,20220225,000000,418.64,428.96,417.12,428.63,167154,0
+TDY.US,D,20220228,000000,423.92,431.62,421.47,429.38,322254,0
+TDY.US,D,20220301,000000,428,429.6,421.81,425.73,226665,0
+TDY.US,D,20220302,000000,427.51,442.035,425.88,440.82,277354,0
+TDY.US,D,20220303,000000,442.13,443.5,437.74,442.04,243265,0
+TDY.US,D,20220304,000000,441.45,450.51,435.97,450.03,351876,0
+TDY.US,D,20220307,000000,447.38,451.45,433.87,435,426863,0
+TDY.US,D,20220308,000000,436.26,441.39,427.315,430.56,251118,0
+TDY.US,D,20220309,000000,436.01,443.92,433,441.42,244399,0
+TDY.US,D,20220310,000000,435.67,440.02,421.9,425.07,373926,0
+TDY.US,D,20220311,000000,428.49,429.99,420.04,420.4,205699,0
+TDY.US,D,20220314,000000,421.9,427.65,415.88,418.68,169193,0
+TDY.US,D,20220315,000000,420.16,429.15,419.6254,426.51,253847,0
+TDY.US,D,20220316,000000,430,436.29,424.35,428.53,316055,0
+TDY.US,D,20220317,000000,427.04,433.3,423.86,432.91,254578,0
+TDY.US,D,20220318,000000,432.84,437.8,431.54,437.38,328694,0
+TDY.US,D,20220321,000000,436.92,449.105,435,448.74,330740,0
+TDY.US,D,20220322,000000,450,452.4,444.55,449.81,251974,0
+TDY.US,D,20220323,000000,449.21,456,446.12,454.64,386848,0
+TDY.US,D,20220324,000000,458.3,468.12,455.42,467.93,314892,0
+TDY.US,D,20220325,000000,469.77,474.42,466.32,471.58,309152,0
+TDY.US,D,20220328,000000,471.43,473.53,467.29,470.83,340605,0
+TDY.US,D,20220329,000000,475,475.99,464.04,471.37,286243,0
+TDY.US,D,20220330,000000,473.47,474.53,469.955,473.12,256372,0
+TDY.US,D,20220331,000000,473.1,478.09,471.96,472.63,272016,0
+TDY.US,D,20220401,000000,471.74,477.15,467.09,474.3,269853,0
+TDY.US,D,20220404,000000,475.32,485.5,474.05,484.7,397580,0
+TDY.US,D,20220405,000000,484.1,490.75,480.66,481.28,350600,0
+TDY.US,D,20220406,000000,478.29,481.32,475.061,476.25,250479,0
+TDY.US,D,20220407,000000,474.41,481.24,473.65,479.7,248509,0
+TDY.US,D,20220408,000000,480.11,482.82,475.15,480.68,217240,0
+TDY.US,D,20220411,000000,480.65,488.08,472.77,473.27,317302,0
+TDY.US,D,20220412,000000,476.89,483.94,475,477.65,198066,0
+TDY.US,D,20220413,000000,478.42,484.7208,476.41,480.2,299429,0
+TDY.US,D,20220414,000000,482.66,486.85,480.11,480.24,206461,0
+TDY.US,D,20220418,000000,478.83,482.91,476.66,481.33,145552,0
+TDY.US,D,20220419,000000,481.84,486.67,479.54,482.46,212295,0
+TDY.US,D,20220420,000000,483.45,490.72,482.4,488.63,241636,0
+TDY.US,D,20220421,000000,491.21,493.97,478.35,479.41,204602,0
+TDY.US,D,20220422,000000,475.75,480.035,467.03,467.88,202559,0
+TDY.US,D,20220425,000000,465.79,469.26,457.2,468.68,312004,0
+TDY.US,D,20220426,000000,466.83,469.555,462.57,462.57,405855,0
+TDY.US,D,20220427,000000,456.93,470.765,450.105,451.16,402672,0
+TDY.US,D,20220428,000000,457.16,460.18,450.96,452.89,374424,0
+TDY.US,D,20220429,000000,449.51,452.95,430.85,431.55,448488,0
+TDY.US,D,20220502,000000,430.88,437.5,418.935,428.46,310475,0
+TDY.US,D,20220503,000000,428.1,428.65,417.85,417.98,314987,0
+TDY.US,D,20220504,000000,418.71,428.06,413.58,427.94,305773,0
+TDY.US,D,20220505,000000,423.46,424.88,411.865,417.96,450702,0
+TDY.US,D,20220506,000000,416.16,418.12,402.87,407.52,516898,0
+TDY.US,D,20220509,000000,401.02,405.29,396.69,399,549748,0
+TDY.US,D,20220510,000000,401.63,401.64,388.9,392.01,563994,0
+TDY.US,D,20220511,000000,390.71,398.32,385.43,388.47,439003,0
+TDY.US,D,20220512,000000,387.33,387.575,374.65,384.77,616651,0
+TDY.US,D,20220513,000000,387.33,400.95,387,400.95,482390,0
+TDY.US,D,20220516,000000,398.35,400.12,392.9,396.1,332085,0
+TDY.US,D,20220517,000000,401.14,407.53,400.6825,406.44,312144,0
+TDY.US,D,20220518,000000,402.26,405.01,389.3,390.95,230030,0
+TDY.US,D,20220519,000000,389.16,393.81,385.54,390.6,316295,0
+TDY.US,D,20220520,000000,390.29,391.76,374.03,386.1,401651,0
+TDY.US,D,20220523,000000,389.79,395.2,381.265,393.42,302840,0
+TDY.US,D,20220524,000000,391.33,391.83,383.75,390.75,199576,0
+TDY.US,D,20220525,000000,389.52,390.46,383.685,387.78,227041,0
+TDY.US,D,20220526,000000,390.01,392.59,387.48,388.25,313125,0
+TDY.US,D,20220527,000000,392.15,398.23,388.53,398.21,302331,0
+TDY.US,D,20220531,000000,397.11,407.26,393.43,405.15,886230,0
+TDY.US,D,20220601,000000,407.92,407.92,395.29,398.83,163250,0
+TDY.US,D,20220602,000000,398.9,414.41,397.02,414.22,247475,0
+TDY.US,D,20220603,000000,410.13,416.18,404.64,405.15,171801,0
+TDY.US,D,20220606,000000,407.86,409.32,403.27,406.74,332683,0
+TDY.US,D,20220607,000000,401.77,413.14,401.77,412.94,166110,0
+TDY.US,D,20220608,000000,410.25,413.18,401.84,402.18,223496,0
+TDY.US,D,20220609,000000,400.55,405.79,393.335,393.73,269105,0
+TDY.US,D,20220610,000000,385.7,387.42,380.22,380.58,278077,0
+TDY.US,D,20220613,000000,374.16,379.3204,366.94,369.38,323797,0
+TDY.US,D,20220614,000000,369,370.6,361.26,364.83,360133,0
+TDY.US,D,20220615,000000,368.09,377.7323,367.53,372.67,320740,0
+TDY.US,D,20220616,000000,364.81,364.81,351.69,352.61,417540,0
+TDY.US,D,20220617,000000,353.36,354.985,344.66,350.35,434275,0
+TDY.US,D,20220621,000000,356.24,366.135,353.9,364.21,451007,0
+TDY.US,D,20220622,000000,360.05,367.38,360.05,363.44,367918,0
+TDY.US,D,20220623,000000,365.24,366.69,358.23,365.23,193467,0
+TDY.US,D,20220624,000000,370.17,378.225,369,378.02,371774,0
+TDY.US,D,20220627,000000,381.47,381.47,375.725,378.34,206467,0
+TDY.US,D,20220628,000000,379.64,385.54,371.481,372.01,190617,0
+TDY.US,D,20220629,000000,372.97,373.11,366.67,371.75,229525,0
+TDY.US,D,20220630,000000,367.8,380.71,367.71,375.11,394386,0
+TDY.US,D,20220701,000000,374.31,380.04,371.22,379.63,239767,0
+TDY.US,D,20220705,000000,373.47,380.06,366.89,379.74,307737,0
+TDY.US,D,20220706,000000,380.31,385.8,377.26,382.13,223584,0
+TDY.US,D,20220707,000000,382.53,387.38,382.155,384.86,192959,0
+TDY.US,D,20220708,000000,383.68,386.4,382.66,384.16,177716,0
+TDY.US,D,20220711,000000,381.79,383.7683,378.79,380.55,145820,0
+TDY.US,D,20220712,000000,379.97,384.38,374.315,375.98,193081,0
+TDY.US,D,20220713,000000,370.79,377.89,368.73,375.46,184989,0
+TDY.US,D,20220714,000000,371.26,374.03,367.13,372.62,152416,0
+TDY.US,D,20220715,000000,378.96,382.99,375,382.03,221885,0
+TDY.US,D,20220718,000000,384.21,386.68,380.64,382.04,257827,0
+TDY.US,D,20220719,000000,385.98,397,384.85,395.57,234500,0
+TDY.US,D,20220720,000000,397.9,402.07,396.185,399.67,171230,0
+TDY.US,D,20220721,000000,399.72,404.17,398.68,404.11,161311,0
+TDY.US,D,20220722,000000,404.89,406.3884,399.37,400.93,139644,0
+TDY.US,D,20220725,000000,400.22,402.825,397.46,400,166051,0
+TDY.US,D,20220726,000000,400.2,400.53,395.695,400.07,196659,0
+TDY.US,D,20220727,000000,379.1,384.35,368.41,372.01,868356,0
+TDY.US,D,20220728,000000,373.55,383.72,371.71,383.46,413335,0
+TDY.US,D,20220729,000000,383.01,399.22,381.27,391.4,434142,0
+TDY.US,D,20220801,000000,386.94,395.16,384.48,393.15,181195,0
+TDY.US,D,20220802,000000,391.25,397.985,389.98,391.49,183677,0
+TDY.US,D,20220803,000000,393.31,400.23,391.29,399.35,215499,0
+TDY.US,D,20220804,000000,398.62,400,394.77,398.16,199627,0
+TDY.US,D,20220805,000000,394.62,399.16,390.365,398.99,139490,0
+TDY.US,D,20220808,000000,403.16,403.16,391.73,392.83,184422,0
+TDY.US,D,20220809,000000,393.49,398.36,386.3,387.98,205969,0
+TDY.US,D,20220810,000000,394.41,395.83,388.905,395.28,301714,0
+TDY.US,D,20220811,000000,398.76,401.93,394.53,395.09,205107,0
+TDY.US,D,20220812,000000,397.87,401.58,394.52,401.5,249935,0
+TDY.US,D,20220815,000000,399.14,404.1034,399.14,401.93,300827,0
+TDY.US,D,20220816,000000,399.2,405.8,399.2,405.25,182381,0
+TDY.US,D,20220817,000000,402,403.73,396.82,399.99,172613,0
+TDY.US,D,20220818,000000,401,404.29,400.02,403.48,148193,0
+TDY.US,D,20220819,000000,401.66,401.795,396.11,397.11,180148,0
+TDY.US,D,20220822,000000,392.57,392.915,384.71,385.47,135505,0
+TDY.US,D,20220823,000000,387.68,387.68,382.8,383.58,113766,0
+TDY.US,D,20220824,000000,385.36,387.7,383.57,386.63,130680,0
+TDY.US,D,20220825,000000,389.22,393.46,385.5,393.27,152645,0
+TDY.US,D,20220826,000000,393.24,393.42,383.7,383.7,312755,0
+TDY.US,D,20220829,000000,379.84,382.14,376.66,377.74,148720,0
+TDY.US,D,20220830,000000,378.67,378.67,370.3,371.19,222383,0
+TDY.US,D,20220831,000000,370.68,371.55,365.64,368.36,282672,0
+TDY.US,D,20220901,000000,367.17,372.17,364.58,371.98,213275,0
+TDY.US,D,20220902,000000,376.55,376.55,366.1,367.71,243573,0
+TDY.US,D,20220906,000000,369.1,370.65,364.855,366.72,296386,0
+TDY.US,D,20220907,000000,366.66,377.69,366.45,377.01,183604,0
+TDY.US,D,20220908,000000,374.91,380.31,373.655,380.07,145745,0
+TDY.US,D,20220909,000000,382.37,388.86,382.37,387.65,154637,0
+TDY.US,D,20220912,000000,389.29,391.23,387.72,390,182450,0
+TDY.US,D,20220913,000000,383.33,383.64,373.32,374.96,226386,0
+TDY.US,D,20220914,000000,373.54,380.97,372.835,380.21,229553,0
+TDY.US,D,20220915,000000,379.5,380.53,371.65,372.3,212353,0
+TDY.US,D,20220916,000000,369.04,372.46,366.7425,371.36,299252,0
+TDY.US,D,20220919,000000,369.05,372.1,366.5701,372.06,190714,0
+TDY.US,D,20220920,000000,369.94,374.72,367.6,372.84,252773,0
+TDY.US,D,20220921,000000,375.5,378.68,367.34,368.15,237346,0
+TDY.US,D,20220922,000000,367.27,368.15,360.34,360.34,430046,0
+TDY.US,D,20220923,000000,357.47,357.47,348.61,351.4,278119,0
+TDY.US,D,20220926,000000,350.02,354.49,347.52,348.54,170547,0
+TDY.US,D,20220927,000000,353,353,340.88,343.76,229147,0
+TDY.US,D,20220928,000000,344.57,351.74,343.01,350,207047,0
+TDY.US,D,20220929,000000,345.64,347.6,340.98,344.18,280249,0
+TDY.US,D,20220930,000000,344.46,346.8,337.06,337.47,432734,0
+TDY.US,D,20221003,000000,341.78,349.31,338.84,347.6,382007,0
+TDY.US,D,20221004,000000,353.49,358.57,353.49,357.63,345167,0
+TDY.US,D,20221005,000000,352.88,357.69,352.74,354,198685,0
+TDY.US,D,20221006,000000,353.66,355.36,348.68,349.02,210333,0
+TDY.US,D,20221007,000000,344.82,345.41,338.49,340.13,206477,0
+TDY.US,D,20221010,000000,342.91,344.9,336.21,337.9,182125,0
+TDY.US,D,20221011,000000,337.34,339.595,330.97,333.16,224119,0
+TDY.US,D,20221012,000000,334.29,335.04,329.59,332.08,201639,0
+TDY.US,D,20221013,000000,325.68,341.24,325,341.24,655175,0
+TDY.US,D,20221014,000000,342.23,347.54,330.95,331.1,299414,0
+TDY.US,D,20221017,000000,336,342.66,336,341.35,255442,0
+TDY.US,D,20221018,000000,350.6,352.58,345.42,346.15,281955,0
+TDY.US,D,20221019,000000,343.42,350.11,343.42,348.51,181674,0
+TDY.US,D,20221020,000000,349.02,349.49,338.96,340.49,196894,0
+TDY.US,D,20221021,000000,341.65,352,340.82,350.48,468644,0
+TDY.US,D,20221024,000000,351.88,357.82,349.8767,357.15,260489,0
+TDY.US,D,20221025,000000,358.34,362.09,355.535,360.39,320437,0
+TDY.US,D,20221026,000000,360.55,382.28,360.28,376.67,419256,0
+TDY.US,D,20221027,000000,380.82,383.94,378.995,379.93,354417,0
+TDY.US,D,20221028,000000,382,395.37,380.155,395.14,410422,0
+TDY.US,D,20221031,000000,392.45,401.11,392.45,397.98,553099,0
+TDY.US,D,20221101,000000,401.75,402.785,398.395,400.96,318705,0
+TDY.US,D,20221102,000000,400.28,403.05,390.42,390.68,429409,0
+TDY.US,D,20221103,000000,384.77,392.77,382.8,391.03,373949,0
+TDY.US,D,20221104,000000,395.52,402.56,392.25,395.03,342464,0
+TDY.US,D,20221107,000000,396.65,408.3,393.28,408.28,366199,0
+TDY.US,D,20221108,000000,410,413.11,403.72,408.21,464459,0
+TDY.US,D,20221109,000000,406.16,408.08,402.53,405.36,245241,0
+TDY.US,D,20221110,000000,418.6,422.455,415.82,421.25,297449,0
+TDY.US,D,20221111,000000,419.2,420.23,410.06,412.99,273288,0
+TDY.US,D,20221114,000000,411.57,418.355,406.37,407.02,331276,0
+TDY.US,D,20221115,000000,412.59,413.3,406.26,413.27,296644,0
+TDY.US,D,20221116,000000,412.85,416.56,411.84,414.53,214692,0
+TDY.US,D,20221117,000000,410.13,411.6114,403.9022,404.76,203929,0
+TDY.US,D,20221118,000000,410.3,410.3,404.33,407.09,269350,0
+TDY.US,D,20221121,000000,404.68,405.45,403.5921,404.86,304340,0
+TDY.US,D,20221122,000000,408.46,415.415,406.05,415.2,211778,0
+TDY.US,D,20221123,000000,414.84,420.92,412.19,419.94,173462,0
+TDY.US,D,20221125,000000,421,421.44,417.94,420.17,59826,0
+TDY.US,D,20221128,000000,417.59,418.988,412,413.33,156441,0
+TDY.US,D,20221129,000000,412.9,415.215,407.8,408.78,200031,0
+TDY.US,D,20221130,000000,407.99,420.12,406.8,420.1,257902,0
+TDY.US,D,20221201,000000,420.5,428.47,419.28,424.45,219255,0
+TDY.US,D,20221202,000000,420,428.18,420,427.19,155216,0
+TDY.US,D,20221205,000000,423.4,424.96,421.13,423.53,231138,0
+TDY.US,D,20221206,000000,424.79,424.79,412.84,413.26,178446,0
+TDY.US,D,20221207,000000,412.29,418.0088,411,411.13,157236,0
+TDY.US,D,20221208,000000,413.99,415.9504,409.42,411.23,136024,0
+TDY.US,D,20221209,000000,409.86,410.65,405.48,405.69,125771,0
+TDY.US,D,20221212,000000,411.09,420.14,407.095,419.8,275982,0
+TDY.US,D,20221213,000000,430.71,430.71,417.752,420.91,234517,0
+TDY.US,D,20221214,000000,420.51,425.05,417.485,421.07,223645,0
+TDY.US,D,20221215,000000,415.92,415.92,404.41,405.21,182060,0
+TDY.US,D,20221216,000000,400.86,403.48,394.9,396.46,331552,0
+TDY.US,D,20221219,000000,396.06,398.25,389.86,390.28,193674,0
+TDY.US,D,20221220,000000,391,394.24,389.43,392.15,203169,0
+TDY.US,D,20221221,000000,394.37,399.71,392.345,399.66,157002,0
+TDY.US,D,20221222,000000,397.14,397.14,388.25,393.31,132678,0
+TDY.US,D,20221223,000000,393.74,395.91,391.32,393.75,94599,0
+TDY.US,D,20221227,000000,395.75,398.255,391.62,397.03,97489,0
+TDY.US,D,20221228,000000,396.95,400.68,390.01,390.69,124724,0
+TDY.US,D,20221229,000000,393.76,399.505,392.13,398.15,115419,0
+TDY.US,D,20221230,000000,395.73,401.265,392.7516,399.91,157810,0
+TDY.US,D,20230103,000000,403.5,403.5,396.115,400.77,206802,0
+TDY.US,D,20230104,000000,404.64,409.09,401.99,408.48,186695,0
+TDY.US,D,20230105,000000,404.59,405.31,396.96,398.43,127186,0
+TDY.US,D,20230106,000000,403.28,409.58,399.605,408.54,165668,0
+TDY.US,D,20230109,000000,410.95,417.92,406.17,408.4,151010,0
+TDY.US,D,20230110,000000,409.09,411.36,406.76,409.25,93531,0
+TDY.US,D,20230111,000000,411.45,413.57,407.83,410.98,144792,0
+TDY.US,D,20230112,000000,411.41,416.44,408.5559,416.13,143981,0
+TDY.US,D,20230113,000000,414.3,418.4,412.5449,416.13,157715,0
+TDY.US,D,20230117,000000,417.26,420.85,413.53,415.97,282936,0
+TDY.US,D,20230118,000000,419.17,420.4,404.63,405.73,210520,0
+TDY.US,D,20230119,000000,404.16,405.18,399.22,400.83,166216,0
+TDY.US,D,20230120,000000,402.17,406.935,400.71,404.23,211679,0
+TDY.US,D,20230123,000000,405.05,410.96,403.56,407.78,251031,0
+TDY.US,D,20230124,000000,407.795,413,404.845,410.32,285990,0
+TDY.US,D,20230125,000000,418,432.16,418,429.5,512914,0
+TDY.US,D,20230126,000000,434.48,435.4899,422.8,426.62,213916,0
+TDY.US,D,20230127,000000,421.62,425,419.0801,422.32,188610,0
+TDY.US,D,20230130,000000,420.13,424.45,417.42,418.86,179556,0
+TDY.US,D,20230131,000000,419.84,424.26,417.06,424.26,204015,0
+TDY.US,D,20230201,000000,421.58,430.82,420.82,429.67,262762,0
+TDY.US,D,20230202,000000,433.54,436.365,431.01,434.03,209955,0
+TDY.US,D,20230203,000000,431.14,436.12,429.13,433.58,183414,0
+TDY.US,D,20230206,000000,433.93,436.9,431.24,432.02,130176,0
+TDY.US,D,20230207,000000,431.04,439.49,429.92,437.39,154873,0
+TDY.US,D,20230208,000000,434.83,437.74,431.5,433.8,130063,0
+TDY.US,D,20230209,000000,436.09,440.3,434.68,435.99,192246,0
+TDY.US,D,20230210,000000,434.11,439.25,432.67,438.36,144226,0
+TDY.US,D,20230213,000000,438.19,444.53,435.545,444.5,172603,0
+TDY.US,D,20230214,000000,442.01,447.6,438.7,441.45,173563,0
+TDY.US,D,20230215,000000,438.86,446.51,433.935,446.44,151849,0
+TDY.US,D,20230216,000000,440.69,445.345,438.33,438.58,195205,0
+TDY.US,D,20230217,000000,435.4,439.07,435.38,438.95,166335,0
+TDY.US,D,20230221,000000,436.7,436.7,427.31,428.91,130672,0
+TDY.US,D,20230222,000000,428.97,431.58,427.26,428.94,141039,0
+TDY.US,D,20230223,000000,430.8,433.565,425.76,431.18,124699,0
+TDY.US,D,20230224,000000,426.28,430.56,425.285,429.64,111662,0
+TDY.US,D,20230227,000000,433.63,434.92,427.32,430.14,123453,0
+TDY.US,D,20230228,000000,430.23,437.55,427.85,430.07,242130,0
+TDY.US,D,20230301,000000,429.35,432.805,425.865,428.4,140316,0
+TDY.US,D,20230302,000000,426.34,432.86,423.995,432.65,123404,0
+TDY.US,D,20230303,000000,435.13,440.6,433.34,437.91,132711,0
+TDY.US,D,20230306,000000,437.66,441.4503,437.48,438.42,126754,0
+TDY.US,D,20230307,000000,439.44,441.005,427.68,429.06,107408,0
+TDY.US,D,20230308,000000,429.08,430.98,424.21,428.83,117733,0
+TDY.US,D,20230309,000000,431.85,431.85,420.46,421.11,132089,0
+TDY.US,D,20230310,000000,421.11,421.11,409.296,412.55,187325,0
+TDY.US,D,20230313,000000,408,412.04,405.08,407.48,176634,0
+TDY.US,D,20230314,000000,411.32,415.47,408.79,414.72,247765,0
+TDY.US,D,20230315,000000,406.57,408.82,400.38,405.52,190858,0
+TDY.US,D,20230316,000000,401.63,413.63,401.63,413.12,131348,0
+TDY.US,D,20230317,000000,411.3,412.89,405.7,408.26,411879,0
+TDY.US,D,20230320,000000,409.89,421.06,409.73,418.25,201073,0
+TDY.US,D,20230321,000000,422.43,425.395,418.78,424.56,218892,0
+TDY.US,D,20230322,000000,423.68,433,420.68,421.05,347158,0
+TDY.US,D,20230323,000000,421,425.525,415.09,418.32,120170,0
+TDY.US,D,20230324,000000,416.03,425,415.08,424.96,154919,0
+TDY.US,D,20230327,000000,428.91,429.49,424.865,427.2,216283,0
+TDY.US,D,20230328,000000,426.96,430.57,424.51,428.89,147476,0
+TDY.US,D,20230329,000000,432.94,435.72,431.38,433.91,141042,0
+TDY.US,D,20230330,000000,435,439.12,434.34,438.41,161833,0
+TDY.US,D,20230331,000000,440.34,447.49,440.34,447.36,192012,0
+TDY.US,D,20230403,000000,446.35,448.71,443.31,445.59,169692,0
+TDY.US,D,20230404,000000,445.15,445.15,437.085,438.34,136809,0
+TDY.US,D,20230405,000000,435.98,436.05,432.5,433.74,150549,0
+TDY.US,D,20230406,000000,432.36,438,431.27,433.83,321920,0
+TDY.US,D,20230410,000000,433.43,436.78,432.36,436.16,143290,0
+TDY.US,D,20230411,000000,436.99,440.32,436.21,437.75,111270,0
+TDY.US,D,20230412,000000,440.18,443.26,437.55,439.37,119419,0
+TDY.US,D,20230413,000000,439.22,442.64,438.14,442.49,154458,0
+TDY.US,D,20230414,000000,440.86,443.38,438,439.92,119101,0
+TDY.US,D,20230417,000000,441.74,443.04,435.48,438.11,152234,0
+TDY.US,D,20230418,000000,438.42,440.95,434.86,436.09,134679,0
+TDY.US,D,20230419,000000,432.06,432.13,427.06,427.64,272211,0
+TDY.US,D,20230420,000000,426.21,428.44,423.39,426.2,202263,0
+TDY.US,D,20230421,000000,426.53,428.485,425.37,427.79,136468,0
+TDY.US,D,20230424,000000,426.91,428.91,422.66,425.99,160298,0
+TDY.US,D,20230425,000000,423.73,423.73,415.28,416.08,204247,0
+TDY.US,D,20230426,000000,408.7,414.93,395.9375,404.92,542684,0
+TDY.US,D,20230427,000000,404.86,412.63,400.56,410.99,353778,0
+TDY.US,D,20230428,000000,409.1,415.96,408.88,414.4,202746,0
+TDY.US,D,20230501,000000,414.91,419.83,414.73,416.76,161906,0
+TDY.US,D,20230502,000000,414.79,416.26,409.94,413,167956,0
+TDY.US,D,20230503,000000,415.86,417,410.58,411.06,198334,0
+TDY.US,D,20230504,000000,408.7,410.2,403.8,408.57,155148,0
+TDY.US,D,20230505,000000,412.6,415.04,411.39,413,135869,0
+TDY.US,D,20230508,000000,414.41,416,411.03,413.45,114703,0
+TDY.US,D,20230509,000000,411.26,413.35,410.46,410.58,155381,0
+TDY.US,D,20230510,000000,414.23,415.5142,407.51,413.9,216930,0
+TDY.US,D,20230511,000000,413.3,415.14,410.13,413.64,243396,0
+TDY.US,D,20230512,000000,415.32,415.5,409.51,410.98,204306,0
+TDY.US,D,20230515,000000,411.36,415.08,409.19,414.67,228252,0
+TDY.US,D,20230516,000000,413.45,416.23,409.3,409.96,198761,0
+TDY.US,D,20230517,000000,413.02,414.39,409.38,412.97,230418,0
+TDY.US,D,20230518,000000,413.29,417.85,413,417.72,229860,0
+TDY.US,D,20230519,000000,420.58,421.75,415.08,416.26,204883,0
+TDY.US,D,20230522,000000,416,421.69,413.85,420.91,252640,0
+TDY.US,D,20230523,000000,418,419.54,404.6,404.67,227324,0
+TDY.US,D,20230524,000000,401.74,402.08,391.05,394.16,473768,0
+TDY.US,D,20230525,000000,394.61,396.425,393.02,395.13,759184,0
+TDY.US,D,20230526,000000,396.43,399.91,395.19,397.31,525726,0
+TDY.US,D,20230530,000000,397.2,399.78,393.8,396.52,371536,0
+TDY.US,D,20230531,000000,393.5,395.37,386.22,388.65,925143,0
+TDY.US,D,20230601,000000,390.56,391.54,387.01,391.41,259232,0
+TDY.US,D,20230602,000000,393.78,398.78,392.55,397.42,317498,0
+TDY.US,D,20230605,000000,397.27,397.27,388.895,391.16,236892,0
+TDY.US,D,20230606,000000,392.22,393.73,391.3,391.99,325875,0
+TDY.US,D,20230607,000000,392.74,398.29,391.6,397.98,477521,0
+TDY.US,D,20230608,000000,396.95,399.77,392.53,396.81,329109,0
+TDY.US,D,20230609,000000,397.49,397.49,391.12,391.99,344616,0
+TDY.US,D,20230612,000000,392.24,399.85,392.1,398.76,314362,0
+TDY.US,D,20230613,000000,398.62,403.96,398.62,402.55,197076,0
+TDY.US,D,20230614,000000,402.09,405.93,397.69,398.72,237137,0
+TDY.US,D,20230615,000000,396.97,410.4,396.04,409.01,281820,0
+TDY.US,D,20230616,000000,410.65,413.08,405.86,406.43,371982,0
+TDY.US,D,20230620,000000,403.38,405.28,399.25,399.67,248982,0
+TDY.US,D,20230621,000000,394.61,403.98,394.61,401.94,236909,0
+TDY.US,D,20230622,000000,401.28,401.54,397.69,398.92,191780,0
+TDY.US,D,20230623,000000,395.55,400.37,395.55,399.09,343338,0
+TDY.US,D,20230626,000000,400.42,403.41,396.65,402.01,253670,0
+TDY.US,D,20230627,000000,403.69,405.25,401.95,403.01,171493,0
+TDY.US,D,20230628,000000,401.89,403.1,399.51,401.51,144412,0
+TDY.US,D,20230629,000000,401.58,407.68,401.58,407.28,149560,0
+TDY.US,D,20230630,000000,410.1,416.04,407.47,411.11,240847,0
+TDY.US,D,20230703,000000,409.57,411.8,406.15,410.45,97279,0
+TDY.US,D,20230705,000000,407.47,408.05,404.2591,406.75,240917,0
+TDY.US,D,20230706,000000,403.59,408.175,401.4,407.69,220237,0
+TDY.US,D,20230707,000000,406.88,414.445,406.88,409.97,192677,0
+TDY.US,D,20230710,000000,409.97,417.54,409.405,414.1,187315,0
+TDY.US,D,20230711,000000,415.51,416.82,411.25,416.59,156842,0
+TDY.US,D,20230712,000000,420.1,420.1,416.45,418.24,171829,0
+TDY.US,D,20230713,000000,418.22,420.12,414.515,416.24,179847,0
+TDY.US,D,20230714,000000,415.4,415.7287,409.21,411.53,148033,0
+TDY.US,D,20230717,000000,411.59,415.77,411.35,414.67,102878,0
+TDY.US,D,20230718,000000,413.26,416.17,408.72,408.79,228306,0
+TDY.US,D,20230719,000000,407.71,410.65,405.5,406.68,314651,0
+TDY.US,D,20230720,000000,406.76,409.86,403.86,407.92,259483,0
+TDY.US,D,20230721,000000,408.93,413.39,406.99,412.45,276556,0
+TDY.US,D,20230724,000000,413.84,414.09,409.5,413.81,216884,0
+TDY.US,D,20230725,000000,412.97,415.84,408.53,414.72,305695,0
+TDY.US,D,20230726,000000,416.92,416.92,387.21,387.87,743134,0
+TDY.US,D,20230727,000000,389.795,389.795,372.56,378.77,728011,0
+TDY.US,D,20230728,000000,380.26,385.5,379.74,382.02,696561,0
+TDY.US,D,20230731,000000,381.7,385.31,380.61,384.53,318727,0
+TDY.US,D,20230801,000000,381.99,390.06,381.1016,389.25,373327,0
+TDY.US,D,20230802,000000,387.77,391.01,382.41,382.57,340900,0
+TDY.US,D,20230803,000000,382.37,383.35,377.76,381.95,245259,0
+TDY.US,D,20230804,000000,382.48,383.381,378.23,379.26,242392,0
+TDY.US,D,20230807,000000,381.03,382.45,378.38,382.23,270203,0
+TDY.US,D,20230808,000000,379.82,385.91,378.765,385,240480,0
+TDY.US,D,20230809,000000,384.17,384.78,380.55,383.28,210360,0
+TDY.US,D,20230810,000000,383.98,387.05,382.1,383.84,237186,0
+TDY.US,D,20230811,000000,383.25,384.9,379.84,383.39,463886,0
+TDY.US,D,20230814,000000,389.57,402.92,387.56,402.49,406626,0
+TDY.US,D,20230815,000000,401.05,403.07,398.58,400.13,270055,0
+TDY.US,D,20230816,000000,398.61,402.845,398.515,400.82,313135,0
+TDY.US,D,20230817,000000,403.49,404.32,400.112,400.43,267673,0
+TDY.US,D,20230818,000000,396.82,404.27,395.62,403.63,280507,0
+TDY.US,D,20230821,000000,403.11,406.48,402.615,404.42,246478,0
+TDY.US,D,20230822,000000,405.59,407.375,403.975,406.26,212459,0
+TDY.US,D,20230823,000000,407.91,413.3,407.6125,411.74,228486,0
+TDY.US,D,20230824,000000,411.73,413.59,404.65,406,275147,0
+TDY.US,D,20230825,000000,407.89,410.55,405.75,408.55,238714,0
+TDY.US,D,20230828,000000,410.14,417.39,409.9,416.13,240285,0
+TDY.US,D,20230829,000000,416.13,418.08,413.58,417.91,221892,0
+TDY.US,D,20230830,000000,416.22,421.88,413.395,420.07,193354,0
+TDY.US,D,20230831,000000,421.3,421.82,418.18,418.3,323904,0
+TDY.US,D,20230901,000000,420.28,423.59,418.47,420.53,268896,0
+TDY.US,D,20230905,000000,421.59,421.59,412.78,412.9,253331,0
+TDY.US,D,20230906,000000,412.52,415.18,411.11,414.01,247983,0
+TDY.US,D,20230907,000000,411.71,413.24,407.65,410.01,348597,0
+TDY.US,D,20230908,000000,410.21,413,406.175,410.22,304976,0
+TDY.US,D,20230911,000000,411.08,411.43,400.6,409.22,300905,0
+TDY.US,D,20230912,000000,407.47,412.25,405.93,408.85,251693,0
+TDY.US,D,20230913,000000,409.13,410.35,405.36,409.35,268950,0
+TDY.US,D,20230914,000000,411.3,416.625,407.28,415.72,326336,0
+TDY.US,D,20230915,000000,418.09,420,412.82,415.04,405946,0
+TDY.US,D,20230918,000000,415.46,421.28,412.98,420.06,313622,0
+TDY.US,D,20230919,000000,420.15,423.395,418.5,421.85,322807,0
+TDY.US,D,20230920,000000,423.82,426.17,418.515,419.14,224298,0
+TDY.US,D,20230921,000000,416.34,416.34,412.06,414.54,315633,0
+TDY.US,D,20230922,000000,414.95,419.835,412.07,417.88,279128,0
+TDY.US,D,20230925,000000,416.19,419,413.71,414.88,262170,0
+TDY.US,D,20230926,000000,412.51,414.02,406.96,407.26,270114,0
+TDY.US,D,20230927,000000,411.01,414.91,408.15,413.44,275678,0
+TDY.US,D,20230928,000000,414.63,416.2,409.095,410.32,364920,0
+TDY.US,D,20230929,000000,412.17,412.655,405.675,408.58,525010,0
+TDY.US,D,20231002,000000,406.47,407.23,400.46,402.28,402986,0
+TDY.US,D,20231003,000000,401.58,402.98,396.06,399.3,325004,0
+TDY.US,D,20231004,000000,400.26,402,395.535,401.28,243701,0
+TDY.US,D,20231005,000000,401.84,403.71,396.13,398.1,266316,0
+TDY.US,D,20231006,000000,395.08,403.875,395.08,401.42,240301,0
+TDY.US,D,20231009,000000,400.6,413.705,400.6,410.5,243452,0
+TDY.US,D,20231010,000000,411.46,413.96,410.28,411.02,179838,0
+TDY.US,D,20231011,000000,411.58,414.145,409.1,412.59,155661,0
+TDY.US,D,20231012,000000,413.89,413.89,405.14,406.97,173305,0
+TDY.US,D,20231013,000000,408.3,408.635,402.14,404.58,179363,0
+TDY.US,D,20231016,000000,407.25,410.495,403.47,409.3,140732,0
+TDY.US,D,20231017,000000,406.7,411.785,404.87,410.03,156838,0
+TDY.US,D,20231018,000000,406,408.31,398.5,398.85,157840,0
+TDY.US,D,20231019,000000,398.05,402.44,392.255,393.61,261565,0
+TDY.US,D,20231020,000000,394.2,394.38,388.07,388.38,194168,0
+TDY.US,D,20231023,000000,386.36,389.81,384.35,385.05,245636,0
+TDY.US,D,20231024,000000,386.83,389.66,384.72,386.19,238217,0
+TDY.US,D,20231025,000000,383.56,395.0099,371.03,373.28,487193,0
+TDY.US,D,20231026,000000,373.13,375.9225,371.23,372.24,287365,0
+TDY.US,D,20231027,000000,371.39,376.14,367.73,370.71,282772,0
+TDY.US,D,20231030,000000,373.83,374.86,369.12,372.36,282466,0
+TDY.US,D,20231031,000000,374,378.19,372.91,374.59,182764,0
+TDY.US,D,20231101,000000,375,375.3325,364.98,368.84,359757,0
+TDY.US,D,20231102,000000,372.12,375.52,372.12,373.16,254063,0
+TDY.US,D,20231103,000000,376.82,382.29,376.82,379.46,304514,0
+TDY.US,D,20231106,000000,380.37,380.37,374.39,377.18,188471,0
+TDY.US,D,20231107,000000,376.82,379.655,373.29,378.54,164665,0
+TDY.US,D,20231108,000000,380.7,380.7,375.585,378.78,165136,0
+TDY.US,D,20231109,000000,380.71,381.35,375.29,376.44,129836,0
+TDY.US,D,20231110,000000,378.37,383.6,376.5188,382.8,174360,0
+TDY.US,D,20231113,000000,382.5,386.78,377.33,384.27,161819,0
+TDY.US,D,20231114,000000,390.16,394.5,388.8,393.46,154648,0
+TDY.US,D,20231115,000000,394.59,395.53,390.94,393,212460,0
+TDY.US,D,20231116,000000,392.99,398.03,389.35,389.65,177563,0
+TDY.US,D,20231117,000000,392.02,392.02,388.49,390.49,195587,0
+TDY.US,D,20231120,000000,390.74,392.22,387.98,390.98,165715,0
+TDY.US,D,20231121,000000,390.22,395.71,390.22,392.87,150494,0
+TDY.US,D,20231122,000000,394.94,397.94,394.57,395.44,142572,0
+TDY.US,D,20231124,000000,394.34,399.76,393.5,399.58,126082,0
+TDY.US,D,20231127,000000,398.6,399.62,396.38,398.42,209781,0
+TDY.US,D,20231128,000000,399.1,401.85,394.945,395.04,144238,0
+TDY.US,D,20231129,000000,398.42,401.14,397.96,399.1,194392,0
+TDY.US,D,20231130,000000,400.85,403.9999,397.23,402.96,797124,0
+TDY.US,D,20231201,000000,402.58,409.365,402.58,409.02,241947,0
+TDY.US,D,20231204,000000,406.5,411.86,406.5,409.58,230772,0
+TDY.US,D,20231205,000000,409.15,409.15,401.73,402.05,169515,0
+TDY.US,D,20231206,000000,403.91,407.2,401.97,404.59,166271,0
+TDY.US,D,20231207,000000,405.41,407.375,403.69,406.99,184740,0
+TDY.US,D,20231208,000000,407.03,411.8,404.03,411.49,202834,0
+TDY.US,D,20231211,000000,408.56,418.24,408.09,417.39,405613,0
+TDY.US,D,20231212,000000,417.39,423.5,414.45,420.59,345500,0
+TDY.US,D,20231213,000000,421.17,425,416.06,421.9,215755,0
+TDY.US,D,20231214,000000,424.86,428.61,412.8,428.17,373553,0
+TDY.US,D,20231215,000000,428.23,431.86,424.44,425.92,411216,0
+TDY.US,D,20231218,000000,427.04,427.475,420.27,425.97,258702,0
+TDY.US,D,20231219,000000,427.91,429.18,424.555,428.82,212443,0
+TDY.US,D,20231220,000000,427.75,431.325,421.89,421.98,258825,0
+TDY.US,D,20231221,000000,424.34,427.42,420.4,426.3,226336,0
+TDY.US,D,20231222,000000,430.45,435,421.03,433.45,219425,0
+TDY.US,D,20231226,000000,433,438.01,433,437.48,125675,0
+TDY.US,D,20231227,000000,437.8,441.85,436.05,441.73,239451,0
+TDY.US,D,20231228,000000,441.89,445.48,441.2,444.21,241403,0
+TDY.US,D,20231229,000000,442.81,448.19,442.81,446.29,313543,0
+TDY.US,D,20240102,000000,441.38,445.38,437.58,438.3,310535,0
+TDY.US,D,20240103,000000,435.72,441.82,433.3,439.34,309216,0
+TDY.US,D,20240104,000000,440.6,443.11,438.16,438.19,250953,0
+TDY.US,D,20240105,000000,438.18,438.91,432.48,435.47,165667,0
+TDY.US,D,20240108,000000,435.47,441.92,435.43,441.3,209424,0
+TDY.US,D,20240109,000000,437.04,440.13,436.92,438.25,160776,0
+TDY.US,D,20240110,000000,438.28,441.9499,436.85,440.83,153882,0
+TDY.US,D,20240111,000000,441.79,442.03,437.4836,440.23,114752,0
+TDY.US,D,20240112,000000,443.32,443.32,439.12,440.46,169723,0
+TDY.US,D,20240116,000000,438.77,439.22,436.025,436.57,165559,0
+TDY.US,D,20240117,000000,434.09,437.71,425.37,425.41,227908,0
+TDY.US,D,20240118,000000,427.08,433.58,424,432.54,192698,0
+TDY.US,D,20240119,000000,435.1,436.2457,430.36,435.63,170768,0
+TDY.US,D,20240122,000000,438.59,442.4888,437.755,438.66,198515,0
+TDY.US,D,20240123,000000,440.33,442.125,438.14,441.98,247060,0
+TDY.US,D,20240124,000000,447.88,447.88,417.72,417.92,490489,0
+TDY.US,D,20240125,000000,419.67,429.75,415.88,424.91,303800,0
+TDY.US,D,20240126,000000,425.05,426.24,416.43,418.96,212957,0
+TDY.US,D,20240129,000000,418.11,429.42,416.88,429.17,211223,0
+TDY.US,D,20240130,000000,428.27,431,424.88,428.27,177650,0
+TDY.US,D,20240131,000000,429.75,429.75,418.015,418.47,273788,0
+TDY.US,D,20240201,000000,419.14,427.8,415.87,427.58,300273,0
+TDY.US,D,20240202,000000,425.51,434.62,425.02,432.74,176957,0
+TDY.US,D,20240205,000000,431.01,431.01,423.365,430.41,175024,0
+TDY.US,D,20240206,000000,431.69,434.18,430.41,434.04,165134,0
+TDY.US,D,20240207,000000,436.06,436.06,431.18,432.09,225382,0
+TDY.US,D,20240208,000000,433.35,434.77,428.84,430.67,167318,0
+TDY.US,D,20240209,000000,429.69,434.275,428,434.03,148189,0
+TDY.US,D,20240212,000000,433.7,435.63,425.97,427.07,214479,0
+TDY.US,D,20240213,000000,424.96,433.06,415.48,420.19,239991,0
+TDY.US,D,20240214,000000,423.76,427.6,422.81,427.53,191015,0
+TDY.US,D,20240215,000000,428.39,431.53,424.94,431.48,248445,0
+TDY.US,D,20240216,000000,431.1,433.67,426.71,432.26,162952,0
+TDY.US,D,20240220,000000,429.47,431.85,426.725,430.76,193553,0
+TDY.US,D,20240221,000000,431.83,431.83,422.9385,426.48,206305,0
+TDY.US,D,20240222,000000,429.94,433.53,426.47,430.94,142272,0
+TDY.US,D,20240223,000000,432.44,435.61,428.31,432.87,125011,0
+TDY.US,D,20240226,000000,431.86,432.06,425.77,426.23,208484,0
+TDY.US,D,20240227,000000,427.31,427.98,424.84,424.9,127940,0
+TDY.US,D,20240228,000000,423.17,425.46,422.02,425.43,277498,0
+TDY.US,D,20240229,000000,426.97,428.855,423.175,427.27,296168,0
+TDY.US,D,20240301,000000,427.27,428.32,423.01,425,215618,0
+TDY.US,D,20240304,000000,425.65,432.11,424.935,428.45,357642,0
+TDY.US,D,20240305,000000,428.16,430.298,420.51,423.21,203624,0
+TDY.US,D,20240306,000000,425.55,429.51,423.7458,425.41,167402,0
+TDY.US,D,20240307,000000,427.08,428.79,424.9701,428.14,127050,0
+TDY.US,D,20240308,000000,428.78,430,424.01,425.98,210636,0
+TDY.US,D,20240311,000000,424.84,427.16,423.49,424.9,140340,0
+TDY.US,D,20240312,000000,426.25,426.57,423.6,424.87,170478,0
+TDY.US,D,20240313,000000,426.53,426.53,421.06,421.24,190745,0
+TDY.US,D,20240314,000000,419.94,420.5092,414,415.56,227099,0
+TDY.US,D,20240315,000000,410.75,416.17,410.75,415.12,286868,0
+TDY.US,D,20240318,000000,416.98,418.725,413.785,414.68,237458,0
+TDY.US,D,20240319,000000,415.07,421.67,413.155,421.5,201135,0
+TDY.US,D,20240320,000000,421.87,427.1661,421.87,423.7,247490,0
+TDY.US,D,20240321,000000,426.04,430.25,422.535,423.54,253094,0
+TDY.US,D,20240322,000000,423.8,427.955,422.98,424.03,169940,0
+TDY.US,D,20240325,000000,423.79,424.33,419.64,422.01,180748,0
+TDY.US,D,20240326,000000,422.79,424.605,421.25,423.45,217908,0
+TDY.US,D,20240327,000000,425.14,429.94,425.14,429.01,182335,0
+TDY.US,D,20240328,000000,429.29,432.805,426.98,429.32,248608,0
+TDY.US,D,20240401,000000,429.73,429.945,422.95,424.93,138552,0
+TDY.US,D,20240402,000000,423.85,424.07,420.28,422.47,155096,0
+TDY.US,D,20240403,000000,420.87,426.58,420.86,420.93,146479,0
+TDY.US,D,20240404,000000,425.07,426.66,415.2,416.85,207011,0
+TDY.US,D,20240405,000000,415.62,418.87,413.11,416.86,218624,0
+TDY.US,D,20240408,000000,417.75,418.9,413.51,414.57,275595,0
+TDY.US,D,20240409,000000,415.01,417,412.77,416.06,529479,0
+TDY.US,D,20240410,000000,411.33,411.68,399.96,402.48,320042,0
+TDY.US,D,20240411,000000,402.83,406.735,399.485,403.66,187952,0
+TDY.US,D,20240412,000000,400,403.08,397.3736,398.48,163523,0
+TDY.US,D,20240415,000000,402.97,402.97,396.49,399.99,238397,0
+TDY.US,D,20240416,000000,401.33,405.05,398.51,401,214339,0
+TDY.US,D,20240417,000000,403.98,403.98,397.79,400.27,187620,0
+TDY.US,D,20240418,000000,401.35,401.87,397.33,400.14,187278,0
+TDY.US,D,20240419,000000,401.86,402.97,399.61,401.36,185735,0
+TDY.US,D,20240422,000000,403.63,406.97,400.25,404.08,235369,0
+TDY.US,D,20240423,000000,402.69,410.68,399.63,407.06,292441,0
+TDY.US,D,20240424,000000,369.99,382.99,355.41,362.5,1097313,0
+TDY.US,D,20240425,000000,365.44,378.38,361.46,376.98,684295,0
+TDY.US,D,20240426,000000,372.96,381.02,372.96,374.64,471369,0
+TDY.US,D,20240429,000000,375.94,385.72,375.94,382.89,351221,0
+TDY.US,D,20240430,000000,382.07,385.975,380.44,381.48,331144,0
+TDY.US,D,20240501,000000,380.89,386.41,378.5304,383.03,333869,0
+TDY.US,D,20240502,000000,384.86,385.83,383.06,385.6,356384,0
+TDY.US,D,20240503,000000,390.05,392.35,383.22,385.34,386120,0
+TDY.US,D,20240506,000000,387.89,390.92,387.015,390.44,225490,0
+TDY.US,D,20240507,000000,393.09,395.16,391.74,393.03,184518,0
+TDY.US,D,20240508,000000,391.06,393.65,388.9504,391.72,200354,0
+TDY.US,D,20240509,000000,391.4,394.09,390.195,392.62,193958,0
+TDY.US,D,20240510,000000,393.47,395.9,391.72,393.49,174622,0
+TDY.US,D,20240513,000000,394.23,398.86,390.65,390.82,197981,0
+TDY.US,D,20240514,000000,392.6,396.54,391.42,396,224140,0
+TDY.US,D,20240515,000000,397.82,406.35,397.225,403.52,370741,0
+TDY.US,D,20240516,000000,404.64,404.64,399.68,402.26,224720,0
+TDY.US,D,20240517,000000,403.58,407.32,402.885,406.43,246885,0
+TDY.US,D,20240520,000000,406.46,410.85,405.7358,407.55,268092,0
+TDY.US,D,20240521,000000,406.09,409.955,401.705,407.9,238706,0
+TDY.US,D,20240522,000000,408.85,412.69,407.17,409.22,148211,0
+TDY.US,D,20240523,000000,410,410.04,399.4,400.98,277508,0
+TDY.US,D,20240524,000000,402.16,404.335,400.38,402.49,140014,0
+TDY.US,D,20240528,000000,402.4,403.595,394.28,394.95,233690,0
+TDY.US,D,20240529,000000,391.02,394.66,385.9,385.94,325775,0
+TDY.US,D,20240530,000000,388.69,394.17,387.3362,393.7,192654,0
+TDY.US,D,20240531,000000,393.95,397.41,391.54,396.95,365185,0
+TDY.US,D,20240603,000000,397.94,398.68,392.27,393.61,233901,0
+TDY.US,D,20240604,000000,392.68,397.44,390.8,395.4,288455,0
+TDY.US,D,20240605,000000,397.65,397.65,390.98,395,234280,0
+TDY.US,D,20240606,000000,395.29,396.25,392.11,393,232721,0
+TDY.US,D,20240607,000000,391,394.87,388.92,389.06,251284,0
+TDY.US,D,20240610,000000,387.71,390.7,386.92,389.08,219383,0
+TDY.US,D,20240611,000000,386.57,389,384.65,388.13,174506,0
+TDY.US,D,20240612,000000,390.99,397.63,388.62,397.19,229444,0
+TDY.US,D,20240613,000000,394.85,397.88,390.31,394.23,232987,0
+TDY.US,D,20240614,000000,391.53,394.71,389.35,389.6,172549,0
+TDY.US,D,20240617,000000,389.1,389.79,386.205,387.61,303216,0
+TDY.US,D,20240618,000000,387.67,391.695,385.76,386.37,418746,0
+TDY.US,D,20240620,000000,384.86,387.29,381.4,386.54,402182,0
+TDY.US,D,20240621,000000,387.88,389.6,385.605,388.6,486437,0
+TDY.US,D,20240624,000000,389.54,391.82,386.72,391.23,327855,0
+TDY.US,D,20240625,000000,390.27,390.27,383.81,385.16,279449,0
+TDY.US,D,20240626,000000,382.8,385.815,380.63,384.28,181008,0
+TDY.US,D,20240627,000000,386.04,387.535,383.75,386.41,201289,0
+TDY.US,D,20240628,000000,388.41,391.7,384.42,387.98,406051,0
+TDY.US,D,20240701,000000,389.66,390.495,382.88,382.91,261818,0
+TDY.US,D,20240702,000000,382.59,388.19,381.495,384.56,193445,0
+TDY.US,D,20240703,000000,384.72,390.63,384.72,387.28,136135,0
+TDY.US,D,20240705,000000,386.09,388.0635,381.03,381.47,292516,0
+TDY.US,D,20240708,000000,384.05,385.01,381.97,382.84,348986,0
+TDY.US,D,20240709,000000,382.4,386.555,381.39,381.69,203579,0
+TDY.US,D,20240710,000000,383.62,389.59,382.81,388.7,173254,0
+TDY.US,D,20240711,000000,391,396.725,391,393.99,291223,0
+TDY.US,D,20240712,000000,396.32,397.8435,393.81,394.11,193046,0
+TDY.US,D,20240715,000000,394.36,398.005,392.65,394.87,212175,0
+TDY.US,D,20240716,000000,395.85,404.54,394.37,403.42,332862,0
+TDY.US,D,20240717,000000,402.95,405.85,401.69,402.06,270408,0
+TDY.US,D,20240718,000000,400.4,404.725,398.8674,399.12,269402,0
+TDY.US,D,20240719,000000,401.03,401.03,391.58,392.93,414013,0
+TDY.US,D,20240722,000000,395.54,398.97,392.73,397.74,208992,0
+TDY.US,D,20240723,000000,400.3,404.86,399.89,402.17,326696,0
+TDY.US,D,20240724,000000,419,424.1,410.47,417,733274,0
+TDY.US,D,20240725,000000,415.81,422.86,413.69,415.7,480876,0
+TDY.US,D,20240726,000000,420,425.9,415.91,421.56,335622,0
+TDY.US,D,20240729,000000,422.2,424.01,421.01,423.04,314661,0
+TDY.US,D,20240730,000000,424.74,426.225,421.51,423.98,218479,0
+TDY.US,D,20240731,000000,424.5,429.83,420.91,421.86,316298,0
+TDY.US,D,20240801,000000,422.42,424.5,414.65,418.18,222225,0
+TDY.US,D,20240802,000000,415.24,416.28,407.83,410.54,328712,0
+TDY.US,D,20240805,000000,404.04,405.33,397.7801,399.73,296642,0
+TDY.US,D,20240806,000000,400.22,411.93,399.06,406.54,340225,0
+TDY.US,D,20240807,000000,408.31,414.315,403.78,404.62,183665,0
+TDY.US,D,20240808,000000,404.75,410.61,404.45,410.18,153333,0
+TDY.US,D,20240809,000000,409.86,410.1,405.38,409.04,137245,0
+TDY.US,D,20240812,000000,409.27,410.54,404.75,407.59,170616,0
+TDY.US,D,20240813,000000,408.36,410.98,406.355,410.86,159614,0
+TDY.US,D,20240814,000000,410.77,410.96,406.42,408.53,131954,0
+TDY.US,D,20240815,000000,411.63,414,409.06,413.36,132713,0
+TDY.US,D,20240816,000000,413.36,416.97,412.8,416.58,144169,0
+TDY.US,D,20240819,000000,416.43,419.44,415.97,419.42,124351,0
+TDY.US,D,20240820,000000,419.45,419.45,415.02,415.45,142205,0
+TDY.US,D,20240821,000000,417.27,420.825,415.78,418.73,230962,0
+TDY.US,D,20240822,000000,418.97,420.94,417.23,417.75,122533,0
+TDY.US,D,20240823,000000,420,422.935,418.56,422.52,104227,0
+TDY.US,D,20240826,000000,424,427,421.78,422.17,80094,0
+TDY.US,D,20240827,000000,422.17,426.365,421.67,425.53,97186,0
+TDY.US,D,20240828,000000,426.29,429.39,424.3,425.46,138316,0
+TDY.US,D,20240829,000000,427.44,432.06,425.295,426.61,170624,0
+TDY.US,D,20240830,000000,428.12,433.795,424.725,432.8,296960,0
+TDY.US,D,20240903,000000,431.78,432,419.25,420,209186,0
+TDY.US,D,20240904,000000,420.7,430.59,420.7,429.6,329659,0
+TDY.US,D,20240905,000000,430.2,432.55,427.47,430.47,255491,0
+TDY.US,D,20240906,000000,429.29,431.52,421.27,421.77,235148,0
+TDY.US,D,20240909,000000,424.61,431.16,422.18,424.26,262425,0
+TDY.US,D,20240910,000000,425.3,429.62,422.91,427.71,175601,0
+TDY.US,D,20240911,000000,425.47,426.21,416,425.67,144187,0
+TDY.US,D,20240912,000000,424.65,427.59,418.91,427.59,181997,0
+TDY.US,D,20240913,000000,428.38,429.69,426.73,427.75,141920,0
+TDY.US,D,20240916,000000,429.66,432.305,427.7638,429.14,135020,0
+TDY.US,D,20240917,000000,429.14,432.2,426.27,428.89,170863,0
+TDY.US,D,20240918,000000,429.5,432.78,425.96,426.75,161260,0
+TDY.US,D,20240919,000000,432,437.45,427.24,436.61,251273,0
+TDY.US,D,20240920,000000,434.45,437.34,428.76,432.13,625598,0
+TDY.US,D,20240923,000000,432.48,433.3,430,432.74,169597,0
+TDY.US,D,20240924,000000,431.02,435.87,430.015,435.28,164570,0
+TDY.US,D,20240925,000000,436.04,436.04,432.17,433.51,149988,0
+TDY.US,D,20240926,000000,436.27,438.82,433.07,436.19,189784,0
+TDY.US,D,20240927,000000,438.38,439.81,433.495,435.74,209681,0
+TDY.US,D,20240930,000000,433.785,438,432.045,437.66,185953,0
+TDY.US,D,20241001,000000,438.29,442.29,432.2601,439.48,208818,0
+TDY.US,D,20241002,000000,438.36,444.04,437.655,443.17,220538,0
+TDY.US,D,20241003,000000,443.17,443.17,437.6601,439.54,154080,0
+TDY.US,D,20241004,000000,442.75,444.15,437.99,440.7,184938,0
+TDY.US,D,20241007,000000,438.16,438.715,433.42,436.59,207865,0
+TDY.US,D,20241008,000000,439.23,442.4,436.91,441.25,197432,0
+TDY.US,D,20241009,000000,441.25,448.005,441.25,445.49,191614,0
+TDY.US,D,20241010,000000,442.99,447.45,441.655,446.6,154920,0
+TDY.US,D,20241011,000000,446.6,455.69,445.135,454.08,271427,0
+TDY.US,D,20241014,000000,454,455.55,451.915,453.84,165319,0
+TDY.US,D,20241015,000000,455.92,458.15,448.94,450.3,303734,0
+TDY.US,D,20241016,000000,448.58,450.66,444.6025,445.47,305123,0
+TDY.US,D,20241017,000000,446.84,449.8207,444.97,448.73,192177,0
+TDY.US,D,20241018,000000,450.04,452.343,448.26,450.06,289878,0
+TDY.US,D,20241021,000000,449.56,453.3,445.965,446.93,202457,0
+TDY.US,D,20241022,000000,446.93,446.93,442.4,443.49,241968,0
+TDY.US,D,20241023,000000,445.89,470.84,445.89,470.09,501858,0
+TDY.US,D,20241024,000000,470.56,474.145,466.52,472.86,324222,0
+TDY.US,D,20241025,000000,475.73,475.73,465.87,469.19,205880,0
+TDY.US,D,20241028,000000,470,472.01,466.57,466.72,234896,0
+TDY.US,D,20241029,000000,466.17,466.18,462.34,463.6,174097,0
+TDY.US,D,20241030,000000,461.19,465.32,460.75,461.52,160087,0
+TDY.US,D,20241031,000000,460,462.255,455.28,455.32,277888,0
+TDY.US,D,20241101,000000,455.95,460.83,453.06,455.2,192224,0
+TDY.US,D,20241104,000000,457.06,460.0199,455,457.92,189507,0
+TDY.US,D,20241105,000000,459.81,462.115,457.675,459.37,200395,0
+TDY.US,D,20241106,000000,474.06,483.52,473.88,480.74,357986,0
+TDY.US,D,20241107,000000,480,483.24,477.29,477.66,249782,0
+TDY.US,D,20241108,000000,479.78,492,479.35,489.24,343550,0
+TDY.US,D,20241111,000000,490.85,491.06,480.5,487.62,254851,0
+TDY.US,D,20241112,000000,487.82,491.87,487.67,487.83,187967,0
+TDY.US,D,20241113,000000,487.365,491.85,484.53,486.77,237125,0
+TDY.US,D,20241114,000000,486.46,486.46,475.5,476.56,242226,0
+TDY.US,D,20241115,000000,468.87,475.95,468.632,470.15,292840,0
+TDY.US,D,20241118,000000,471.42,473.38,465.15,465.89,261691,0
+TDY.US,D,20241119,000000,461,469.85,458.89,464.82,241784,0
+TDY.US,D,20241120,000000,467.17,470.77,462.665,470.45,257387,0
+TDY.US,D,20241121,000000,472.235,481.84,471.67,480.22,269875,0
+TDY.US,D,20241122,000000,483.615,486.155,482.01,483.69,226008,0
+TDY.US,D,20241125,000000,485.6776,485.6776,475.7,477.61,752386,0
+TDY.US,D,20241126,000000,478.74,483.11,476,479.03,150278,0
+TDY.US,D,20241127,000000,478.33,486.5,478.33,485.68,201543,0
+TDY.US,D,20241129,000000,486.305,488.76,484.67,485.26,157620,0
+TDY.US,D,20241202,000000,481.1738,485.46,478.94,480.1,252896,0
+TDY.US,D,20241203,000000,477.97,481.98,477.135,478.52,152635,0
+TDY.US,D,20241204,000000,476.04,481.78,476.04,478.89,158159,0
+TDY.US,D,20241205,000000,478.95,480.03,475.26,476.72,189891,0
+TDY.US,D,20241206,000000,475.875,477.94,472.25,473.55,255053,0
+TDY.US,D,20241209,000000,473.21,473.905,469.08,470.74,275672,0
+TDY.US,D,20241210,000000,472.995,476.45,467.67,471.02,367049,0
+TDY.US,D,20241211,000000,475.71,477.77,472.64,474.82,285287,0
+TDY.US,D,20241212,000000,473.92,480.14,467.69,478.96,233741,0
+TDY.US,D,20241213,000000,478.45,480.805,474,475.05,176083,0
+TDY.US,D,20241216,000000,471.59,480.575,471.59,475.96,264014,0
+TDY.US,D,20241217,000000,477.345,477.4,469.23,470.66,194320,0
+TDY.US,D,20241218,000000,470.835,472.58,458.05,458.44,209484,0
+TDY.US,D,20241219,000000,461.39,465.92,457.54,464.95,259744,0
+TDY.US,D,20241220,000000,462.04,471.54,460.89,467.25,609302,0
+TDY.US,D,20241223,000000,462.56,470.42,461.84,470.1,169598,0
+TDY.US,D,20241224,000000,470.67,475.18,468.7172,475.01,102452,0
+TDY.US,D,20241226,000000,471.95,477.64,471.95,476.57,109819,0
+TDY.US,D,20241227,000000,476,477.96,469.295,471.44,201156,0
+TDY.US,D,20241230,000000,466.185,468.32,461.455,465.23,152349,0
+TDY.US,D,20241231,000000,464.38,467.06,461.2701,464.13,159086,0
+TDY.US,D,20250102,000000,465.04,466.5,456.67,457.99,218497,0
+TDY.US,D,20250103,000000,460.845,463.015,457.02,459.7,216104,0
+TDY.US,D,20250106,000000,459.9801,461.145,454.11,455.51,214298,0
+TDY.US,D,20250107,000000,457.125,465.67,455.71,458.78,239988,0
+TDY.US,D,20250108,000000,459.03,462.76,455.95,461.96,167241,0
+TDY.US,D,20250110,000000,459.745,459.745,454.92,456.4,186158,0
+TDY.US,D,20250113,000000,454.365,461.71,452.9251,460.79,197563,0
+TDY.US,D,20250114,000000,460.18,466.25,460.18,465.93,136359,0
+TDY.US,D,20250115,000000,469.54,472.72,466.02,468.98,177207,0
+TDY.US,D,20250116,000000,466.805,473.92,466.805,472.08,211850,0
+TDY.US,D,20250117,000000,473.495,477.34,471.28,473.89,264413,0
+TDY.US,D,20250121,000000,475.655,482.0199,474,480.41,377460,0
+TDY.US,D,20250122,000000,493.55,515.99,490,511.67,668823,0
+TDY.US,D,20250123,000000,512.25,518.8496,505,515.08,384741,0
+TDY.US,D,20250124,000000,509.72,515.48,500.79,514.41,333468,0
+TDY.US,D,20250127,000000,503.7,514.88,501.15,508.6,336497,0
+TDY.US,D,20250128,000000,508.6,511.06,504.88,509.18,220793,0
+TDY.US,D,20250129,000000,509.665,511.214,505.9,508.75,226321,0
+TDY.US,D,20250130,000000,514,519.38,512.45,518.84,217758,0
+TDY.US,D,20250131,000000,517.365,522.5,510.53,511.33,297351,0
+TDY.US,D,20250203,000000,501.37,513.21,495.24,507.5,264538,0
+TDY.US,D,20250204,000000,510.81,517.58,508,514.47,242602,0
+TDY.US,D,20250205,000000,512.15,516.99,509.64,515.48,179130,0
+TDY.US,D,20250206,000000,514.21,517.58,508.655,510,259339,0
+TDY.US,D,20250207,000000,510,514.06,508.73,511.56,195314,0
+TDY.US,D,20250210,000000,513.755,513.77,505.585,511.25,170642,0
+TDY.US,D,20250211,000000,510.275,510.275,506.08,508.54,139948,0
+TDY.US,D,20250212,000000,505,509.6,503.07,505.92,223256,0
+TDY.US,D,20250213,000000,504.4,509.15,498.42,499.28,259140,0
+TDY.US,D,20250214,000000,499.06,500.415,487.235,489.73,322036,0
+TDY.US,D,20250218,000000,489.935,497.52,489.2,496.89,270187,0
+TDY.US,D,20250219,000000,499.8,504.0263,498.32,502.07,171762,0
+TDY.US,D,20250220,000000,497.83,501.47,497.16,500.99,140758,0
+TDY.US,D,20250221,000000,501.185,501.92,489.24,491.03,253701,0
+TDY.US,D,20250224,000000,492.465,498.16,488.14,496.03,244656,0
+TDY.US,D,20250225,000000,493.71,501.78,493.71,500.43,216464,0
+TDY.US,D,20250226,000000,501.85,504.11,499.88,501.29,198528,0
+TDY.US,D,20250227,000000,501.525,504,498.89,500.86,232404,0
+TDY.US,D,20250228,000000,501.3,515.85,498.5472,515.02,443451,0
+TDY.US,D,20250303,000000,515.02,520.915,509.51,512.96,363256,0
+TDY.US,D,20250304,000000,502.53,507.09,491.64,492.96,442958,0
+TDY.US,D,20250305,000000,491.04,499.395,489.825,497.02,250982,0
+TDY.US,D,20250306,000000,493.93,496.6,489.1101,491.27,258818,0
+TDY.US,D,20250307,000000,483.98,490.14,476.89,482.94,379963,0
+TDY.US,D,20250310,000000,478.155,485,474.465,479.06,329621,0
+TDY.US,D,20250311,000000,479.77,494.85,474.25,488.42,441562,0
+TDY.US,D,20250312,000000,484.9,491.87,481.89,485.4,391927,0
+TDY.US,D,20250313,000000,480.48,486.6,479.19,481,186175,0
+TDY.US,D,20250314,000000,483.57,492.36,483.57,491.45,168053,0
+TDY.US,D,20250317,000000,492.5,500.92,487.5849,497.3,184766,0
+TDY.US,D,20250318,000000,496.41,500.62,494.855,498.52,200307,0
+TDY.US,D,20250319,000000,501.665,508.71,499.04,500.72,338463,0
+TDY.US,D,20250320,000000,495.495,501.371,494.47,499.29,190649,0
+TDY.US,D,20250321,000000,499.015,503.02,495,501.82,653572,0
+TDY.US,D,20250324,000000,506.1,508.13,498.94,507.7,290743,0
+TDY.US,D,20250325,000000,505.16,513.59,505.16,512.25,220595,0
+TDY.US,D,20250326,000000,512.745,514.745,508.06,509,246344,0
+TDY.US,D,20250327,000000,501.58,510.56,501.295,506.91,251211,0
+TDY.US,D,20250328,000000,507.91,510.745,493.9,495.52,200485,0
+TDY.US,D,20250331,000000,492.6,499.48,490.0989,497.71,271486,0
+TDY.US,D,20250401,000000,494.45,501.35,492.7472,498.33,312612,0
+TDY.US,D,20250402,000000,490.07,502.595,490.07,499.68,207646,0
+TDY.US,D,20250403,000000,496.09,496.09,469.1238,471.6,310389,0
+TDY.US,D,20250404,000000,463,463,435.91,436.57,433311,0
+TDY.US,D,20250407,000000,422.06,445.9,419,437.9,509035,0
+TDY.US,D,20250408,000000,445.03,457.61,428.885,435.54,349050,0
+TDY.US,D,20250409,000000,433.585,470.86,431.29,468.69,416157,0
+TDY.US,D,20250410,000000,460.19,464.14,443.41,458.93,346503,0
+TDY.US,D,20250411,000000,456.99,466.885,449.24,464.8,247216,0
+TDY.US,D,20250414,000000,470,472.5299,464.35,466.81,393367,0
+TDY.US,D,20250415,000000,474.54,474.54,466.33,468.62,212660,0
+TDY.US,D,20250416,000000,465.92,466.94,457.15,460.89,230593,0
+TDY.US,D,20250417,000000,462.29,465.71,457.81,462.19,224118,0
+TDY.US,D,20250421,000000,460.85,461.94,447.4509,453.35,327469,0
+TDY.US,D,20250422,000000,462.67,462.85,456.27,461.1,346914,0
+TDY.US,D,20250423,000000,452.67,462.7825,438.86,448.52,635354,0
+TDY.US,D,20250424,000000,449.06,459.455,440.57,459.13,424843,0
+TDY.US,D,20250425,000000,465.96,468.14,453.885,458.6,314532,0
+TDY.US,D,20250428,000000,462.65,464.485,457.41,463.04,242147,0
+TDY.US,D,20250429,000000,460.07,465.46,456.22,462.62,266990,0
+TDY.US,D,20250430,000000,460.17,466.81,456.59,466.03,268804,0
+TDY.US,D,20250501,000000,466.01,471.145,462.7722,466.26,273132,0
+TDY.US,D,20250502,000000,473.75,480.88,465.9101,478.83,369493,0
+TDY.US,D,20250505,000000,476.69,480.97,474.825,478.7,316678,0
+TDY.US,D,20250506,000000,473.31,481.14,471.96,476.23,450569,0
+TDY.US,D,20250507,000000,479.335,483.61,478.05,481.67,205971,0
+TDY.US,D,20250508,000000,484.02,488.815,480.92,481.95,331670,0
+TDY.US,D,20250509,000000,486.085,486.085,480.61,484.96,269173,0
+TDY.US,D,20250512,000000,499.54,500,483.69,493.92,506826,0
+TDY.US,D,20250513,000000,492.765,496.505,489.6325,493.17,313662,0
+TDY.US,D,20250514,000000,491.935,493.72,486.73,491.11,410117,0
+TDY.US,D,20250515,000000,494.57,497.64,490.93,496.2,262966,0
+TDY.US,D,20250516,000000,493.27,499.43,493.27,499.17,340510,0
+TDY.US,D,20250519,000000,494.09,497.825,494.09,497.04,253688,0
+TDY.US,D,20250520,000000,495.645,496.39,491.28,495.44,384960,0
+TDY.US,D,20250521,000000,493.36,496.87,487.69,489.23,366169,0
+TDY.US,D,20250522,000000,489.09,490.06,483.23,488.04,179569,0
+TDY.US,D,20250523,000000,485.82,487.985,483.23,486.22,156326,0
+TDY.US,D,20250527,000000,490.12,495.69,488.0101,494.95,176628,0
+TDY.US,D,20250528,000000,497.05,498.4,493.72,496.24,441797,0
+TDY.US,D,20250529,000000,495.395,498.25,494.745,497.49,362138,0
+TDY.US,D,20250530,000000,492.16,500.53,491.74,498.86,556459,0
+TDY.US,D,20250602,000000,497.365,498.9,488,494.24,271645,0
+TDY.US,D,20250603,000000,493.245,499.205,490.78,498.73,335434,0
+TDY.US,D,20250604,000000,499,500.93,497.075,498.11,464305,0
+TDY.US,D,20250605,000000,498.47,501.185,494.49,500.02,313420,0
+TDY.US,D,20250606,000000,503,503.02,498.3001,500.67,241465,0
+TDY.US,D,20250609,000000,501.635,507.75,498.64,505.36,235327,0
+TDY.US,D,20250610,000000,505.07,506.6,498.01,500.56,408111,0
+TDY.US,D,20250611,000000,500.5,501.62,493.855,498.24,487105,0
+TDY.US,D,20250612,000000,495.15,502.05,494.74,494.95,394812,0
+TDY.US,D,20250613,000000,489.89,493.93,486.49,487.47,266328,0
+TDY.US,D,20250616,000000,489.31,492.26,487.3,488.6,381717,0
+TDY.US,D,20250617,000000,483.55,491.28,483.55,490.65,334923,0
+TDY.US,D,20250618,000000,489.38,494.775,487.665,488.94,358152,0
+TDY.US,D,20250620,000000,492.42,492.53,484.735,486.59,697668,0
+TDY.US,D,20250623,000000,487.235,493.11,486.495,491,418163,0
+TDY.US,D,20250624,000000,493.055,496.99,490.44,494.63,537951,0
+TDY.US,D,20250625,000000,495,498.775,492.16,497.23,336417,0
+TDY.US,D,20250626,000000,499.7,507.94,494.265,506.67,308874,0
+TDY.US,D,20250627,000000,506.79,509.79,503.065,509.69,373514,0
+TDY.US,D,20250630,000000,511.4,513.8449,508.12,512.31,426011,0
+TDY.US,D,20250701,000000,510.025,513.06,507.7,511.57,304890,0
+TDY.US,D,20250702,000000,509.72,511.13,504.47,509.51,252954,0
+TDY.US,D,20250703,000000,514.01,518.345,502.5,517.96,215956,0
+TDY.US,D,20250707,000000,515.815,520.96,512.94,515.48,238477,0
+TDY.US,D,20250708,000000,515.365,517.4,513.41,515.05,239573,0
+TDY.US,D,20250709,000000,517.42,520.9207,516.375,519.86,221640,0
+TDY.US,D,20250710,000000,520.275,530.44,516.86,527.52,495082,0
+TDY.US,D,20250711,000000,525.65,534.5,523.545,530.73,401699,0
+TDY.US,D,20250714,000000,531.305,536.75,526.525,536.73,270608,0
+TDY.US,D,20250715,000000,537.35,542.3017,532.98,535.03,353939,0
+TDY.US,D,20250716,000000,536.5,541.395,533.41,540.06,441339,0
+TDY.US,D,20250717,000000,539.72,559.45,539.72,559,537579,0
+TDY.US,D,20250718,000000,560,564.85,558.795,563.66,867934,0
+TDY.US,D,20250721,000000,561.0218,564,556.75,559.27,766459,0
+TDY.US,D,20250722,000000,555.79,561.59,553.33,555.95,598312,0
+TDY.US,D,20250723,000000,570.18,570.56,519.225,546.58,1222693,0
+TDY.US,D,20250724,000000,547.045,555,545.7301,549.93,538957,0
+TDY.US,D,20250725,000000,551.375,556.43,545.07,555.89,553010,0
+TDY.US,D,20250728,000000,555.885,561.745,552.33,556.96,467770,0
+TDY.US,D,20250729,000000,558.98,561.97,549.77,552.48,264517,0
+TDY.US,D,20250730,000000,553.09,558.735,545.57,550.59,414411,0
+TDY.US,D,20250731,000000,554.68,560.13,549.55,551.02,373412,0
+TDY.US,D,20250801,000000,547.44,550.94,535.51,544.69,446277,0
+TDY.US,D,20250804,000000,546.56,555,546.35,552.26,532655,0
+TDY.US,D,20250805,000000,549.47,555.97,547.18,552.16,285775,0
+TDY.US,D,20250806,000000,556.45,556.45,547.74,548.96,246415,0
+TDY.US,D,20250807,000000,552.68,556.3925,544.7081,550.13,222178,0
+TDY.US,D,20250808,000000,550.255,554,544.98,545.93,207470,0
+TDY.US,D,20250811,000000,544.89,545.99,540.51,542.03,275791,0
+TDY.US,D,20250812,000000,542.555,552.8248,542.555,552.3,220525,0
+TDY.US,D,20250813,000000,553.715,554.05,540,550.12,387845,0
+TDY.US,D,20250814,000000,544.95,548.77,539.63,541.92,232265,0
+TDY.US,D,20250815,000000,539.88,542.2421,535.35,538.47,601713,0
+TDY.US,D,20250818,000000,538.505,539.435,534.55,536.59,276093,0
+TDY.US,D,20250819,000000,537.275,543.24,536.3,543.15,254986,0
+TDY.US,D,20250820,000000,542.69,543.715,534.6296,541.81,267897,0
+TDY.US,D,20250821,000000,540,543.1979,538.835,542.44,216902,0
+TDY.US,D,20250822,000000,544.055,553.675,544.055,551.06,146908,0
+TDY.US,D,20250825,000000,550.14,552,540.66,541.13,276117,0
+TDY.US,D,20250826,000000,541.24,545.03,541.11,544.77,232247,0
+TDY.US,D,20250827,000000,544.16,545.68286,540.82,541.29,178759,0
+TDY.US,D,20250828,000000,541.99,543.31,539,542.09,188534,0
+TDY.US,D,20250829,000000,541.385,544.41,534.5,538.17,269882,0
+TDY.US,D,20250902,000000,534.83,537.91,528.81,537.91,246761,0
+TDY.US,D,20250903,000000,537.135,545.23,533.9301,544.64,288699,0
+TDY.US,D,20250904,000000,546.24,549.7,544.425,547,302501,0
+TDY.US,D,20250905,000000,548.995,549.98,542.985,549.03,266616,0
+TDY.US,D,20250908,000000,545.425,548.89,544.435,546.3,227495,0
+TDY.US,D,20250909,000000,544.705,546.27,539.1,544.76,138148,0
+TDY.US,D,20250910,000000,542.5,550.77,542.5,544.97,221589,0
+TDY.US,D,20250911,000000,547.5,568.08,546.23,566.11,437024,0
+TDY.US,D,20250912,000000,563.66,565.5075,553.95,556.29,285041,0
+TDY.US,D,20250915,000000,557.09,558.93,554.835,556.66,204728,0
+TDY.US,D,20250916,000000,554.7425,560,553.87,554.88,238099,0
+TDY.US,D,20250917,000000,558.58,558.82,546.57,550.87,237593,0
+TDY.US,D,20250918,000000,552.42,564.03,550.87,562.63,201931,0
+TDY.US,D,20250919,000000,566.53,567.23,559.78,565.41,407938,0
+TDY.US,D,20250922,000000,566.77,568.52,562.29,567.92,249600,0
+TDY.US,D,20250923,000000,571.37,573.29,565.935,567.91,292684,0
+TDY.US,D,20250924,000000,569.71,571.85,562.84,563.92,290932,0
+TDY.US,D,20250925,000000,563.5,568.33,559.315,566,308784,0
+TDY.US,D,20250926,000000,570,579.46,568.09,577.11,410980,0
+TDY.US,D,20250929,000000,579.655,585.96,577.39,579.35,344065,0
+TDY.US,D,20250930,000000,579.365,586.28,577.55,586.04,274355,0
+TDY.US,D,20251001,000000,576.94,581.63,571.75,575.07,328499,0
+TDY.US,D,20251002,000000,578.22,585.5399,572.635,582.17,202521,0
+TDY.US,D,20251003,000000,584.35,590.09,583.35,587.62,197296,0
+TDY.US,D,20251006,000000,592.58,595.53,588.48,593.62,169788,0
+TDY.US,D,20251007,000000,595.99,595.99,588.03,588.57,178934,0
+TDY.US,D,20251008,000000,583.96,592.14,583.96,588.01,223367,0
+TDY.US,D,20251009,000000,588.51,591.325,576.15,576.44,221250,0
+TDY.US,D,20251010,000000,571.73,579.52,565.8487,567.44,239028,0
+TDY.US,D,20251013,000000,572.58,573.8,567.67,567.82,202684,0
+TDY.US,D,20251014,000000,565.725,577.555,562.37,571.93,200339,0
+TDY.US,D,20251015,000000,576.18,577.365,561.52,565.02,268500,0
+TDY.US,D,20251016,000000,566.51,571.645,559,561.49,334171,0
+TDY.US,D,20251017,000000,563.8,566.065,559,562.26,288780,0
+TDY.US,D,20251020,000000,563.82,574.705,562.19,571.83,221961,0
+TDY.US,D,20251021,000000,571.7,580.14,571.7,573.75,339940,0
+TDY.US,D,20251022,000000,559.775,560.76,531,543.73,793947,0
+TDY.US,D,20251023,000000,544.12,545.68,535.32,536.69,344958,0
+TDY.US,D,20251024,000000,542.015,542.68,531.175,532.09,310094,0
+TDY.US,D,20251027,000000,534,535.19,526.6001,528.46,306580,0
+TDY.US,D,20251028,000000,529.94,529.94,524.21,525.45,276143,0
+TDY.US,D,20251029,000000,523.5,525.715,513.78,515.33,369913,0
+TDY.US,D,20251030,000000,516.73,527.45,515.77,517.75,444201,0
+TDY.US,D,20251031,000000,517.15,530.07,516.01,526.82,398006,0
+TDY.US,D,20251103,000000,525.71,525.71,516.06,518.32,365134,0
+TDY.US,D,20251104,000000,514.78,517.98,510.16,511.2,311904,0
+TDY.US,D,20251105,000000,511.615,516.49,508.27,512.69,343971,0
+TDY.US,D,20251106,000000,512.52,513,503.995,506.68,357455,0
+TDY.US,D,20251107,000000,507.025,514.595,504.85,513.17,344466,0
+TDY.US,D,20251110,000000,516.67,521.31,512.92,520.15,332950,0
+TDY.US,D,20251111,000000,518.94,519.245,512.56,514.91,375290,0
+TDY.US,D,20251112,000000,515,523.855,514.76,519.43,535871,0
+TDY.US,D,20251113,000000,521.22,521.48,503.785,505.41,496210,0
+TDY.US,D,20251114,000000,500.18,505.54,496,501.23,475249,0
+TDY.US,D,20251117,000000,501.6,502.68,496.6,499.55,588793,0
+TDY.US,D,20251118,000000,499.55,505.14,494.55,504.17,575770,0
+TDY.US,D,20251119,000000,504.31,504.31,492.01,493.94,379047,0
+TDY.US,D,20251120,000000,498.3925,502.9299,483.82,484.47,456242,0
+TDY.US,D,20251121,000000,484.53,496.29,483.02,494.87,609679,0
+TDY.US,D,20251124,000000,494.795,498.16,490.2,492.35,588256,0
+TDY.US,D,20251125,000000,494.645,499.97,489.68,497.77,274874,0
+TDY.US,D,20251126,000000,497.61,500.57,495.27,497.68,333452,0
+TDY.US,D,20251128,000000,501.73,504.5248,497.69,499.52,210706,0
+TDY.US,D,20251201,000000,498.29,500.54,491.28,492.56,419464,0
+TDY.US,D,20251202,000000,495.95,498.52,492.35,495.72,307392,0
+TDY.US,D,20251203,000000,497.04,505.04,494.4578,503.96,317153,0
+TDY.US,D,20251204,000000,504.73,519.5,504.06,518,369505,0
+TDY.US,D,20251205,000000,518.56,522.96,511.87,522.3,335144,0
+TDY.US,D,20251208,000000,522.495,524.725,508.8605,513.73,480760,0
+TDY.US,D,20251209,000000,512.38,520.68,510.11,512.94,339262,0
+TDY.US,D,20251210,000000,510.53,519.7299,510.38,516.2,290366,0
+TDY.US,D,20251211,000000,516.285,526.74,511.28,523.11,336662,0
+TDY.US,D,20251212,000000,524,524.08,514.251,518.22,238455,0
+TDY.US,D,20251215,000000,517.845,520.97,512.3601,514.29,266082,0
+TDY.US,D,20251216,000000,515.33,515.6,505.83,506.54,319698,0
+TDY.US,D,20251217,000000,503.93,509.8399,501.3425,502.82,273680,0
+TDY.US,D,20251218,000000,505.66,507.61,500.02,504.46,247859,0
+TDY.US,D,20251219,000000,502.91,513.23,501.965,510.01,461234,0
+TDY.US,D,20251222,000000,510.7,518.8246,509.16,518.14,235471,0
+TDY.US,D,20251223,000000,518.6,521.589,512.9,518.9,252212,0
+TDY.US,D,20251224,000000,520.92,522.76,518.44,520.4,94680,0
+TDY.US,D,20251226,000000,520,523.56,515.15,517.35,125829,0
+TDY.US,D,20251229,000000,517.565,518.99,515.688,516.27,159462,0
+TDY.US,D,20251230,000000,517.115,519.5299,511.56,518,217525,0
+TDY.US,D,20251231,000000,518.015,519.05,510.7,510.73,229400,0
+TDY.US,D,20260102,000000,513.01,519.42,510.73,518.77,184420,0
+TDY.US,D,20260105,000000,518.405,538.94,515.16,524.09,403842,0
+TDY.US,D,20260106,000000,524.625,534.385,522.12,532.73,274575,0
+TDY.US,D,20260107,000000,535.33,536.43,530.11,531.48,260671,0
+TDY.US,D,20260108,000000,535.29,552.835,533.05,548.91,503106,0
+TDY.US,D,20260109,000000,549.84,557.78,544.31,549.02,422573,0
+TDY.US,D,20260112,000000,546.855,554.36,543.9249,549.63,378916,0
+TDY.US,D,20260113,000000,552,560.29,550.36,555.01,323904,0
+TDY.US,D,20260114,000000,555.7775,562.71,552,562.54,356042,0
+TDY.US,D,20260115,000000,568.44,570.94,563.24,569.72,318812,0
+TDY.US,D,20260116,000000,570.47,582.69,570.31,581.72,602652,0
+TDY.US,D,20260120,000000,570.68,580.15,564.05,566.23,759010,0
+TDY.US,D,20260121,000000,607.41,627.5999,592.12,621.79,1003656,0
+TDY.US,D,20260122,000000,627.5,630.755,618.565,621.62,602491,0
+TDY.US,D,20260123,000000,622.12,626.2282,604.05,610.66,459705,0
+TDY.US,D,20260126,000000,612,614.99,606.53,607.53,304162,0
+TDY.US,D,20260127,000000,605.6,616.81,598.72,616.02,350156,0
+TDY.US,D,20260128,000000,616.23,621,610.57,620.31,513752,0
+TDY.US,D,20260129,000000,621,627.32,617,625.32,478426,0
+TDY.US,D,20260130,000000,621.04,627.4,615.66,620.3,510963,0
+TDY.US,D,20260202,000000,618.835,619.995,606.06,613.23,472984,0
+TDY.US,D,20260203,000000,613.58,641.81,613.58,640.42,535211,0
+TDY.US,D,20260204,000000,644.39,646.64,625.32,629.73,567269,0
+TDY.US,D,20260205,000000,623.5,630.595,621.6125,628.47,342251,0
+TDY.US,D,20260206,000000,630.16,648.28,617.64,647.56,284739,0
+TDY.US,D,20260209,000000,645.065,658.175,643.1028,656.38,366721,0
+TDY.US,D,20260210,000000,657,664.66,651.85,659.92,391167,0
+TDY.US,D,20260211,000000,661.02,668.365,652.75,661.43,424157,0
+TDY.US,D,20260212,000000,669.65,674.63,645.78,646.3,459302,0
+TDY.US,D,20260213,000000,643.1,661.15,643.1,660.29,286513,0
+TDY.US,D,20260217,000000,657.72,663.68,646.06,649.35,344738,0
+TDY.US,D,20260218,000000,645.3,664.58,645.3,662.66,233186,0
diff --git a/daily/us/nyse stocks/2/tec.us.txt b/daily/us/nyse stocks/2/tec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19e7198d326ed9a15526febb5e50be1d141bba76
--- /dev/null
+++ b/daily/us/nyse stocks/2/tec.us.txt	
@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEC.US,D,20250421,000000,18.945,18.945,18.76,18.9339,8739,0
+TEC.US,D,20250422,000000,19.24,19.48,19.2101,19.4051,16002,0
+TEC.US,D,20250424,000000,20.84,20.9051,20.84,20.9051,5002,0
+TEC.US,D,20250428,000000,20.97,21.2237,20.97,21.2237,143,0
+TEC.US,D,20250429,000000,21.38,21.38,21.3375,21.3375,106,0
+TEC.US,D,20250430,000000,21.19,21.3331,21.13,21.3331,4985,0
+TEC.US,D,20250508,000000,22.36,22.36,22.1629,22.1629,200,0
+TEC.US,D,20250509,000000,22.27,22.27,22.0694,22.0694,381,0
+TEC.US,D,20250512,000000,22.91,23.1296,22.91,23.1024,1509,0
+TEC.US,D,20250513,000000,23.4,23.72,23.4,23.5735,2055,0
+TEC.US,D,20250514,000000,23.71,23.77,23.65,23.7688,1040,0
+TEC.US,D,20250515,000000,23.68,23.68,23.64,23.6758,550,0
+TEC.US,D,20250516,000000,23.69,23.78,23.69,23.7118,2594,0
+TEC.US,D,20250521,000000,23.705,23.705,23.3058,23.3058,115,0
+TEC.US,D,20250522,000000,23.515,23.535,23.4359,23.4359,256,0
+TEC.US,D,20250529,000000,23.63,23.63,23.567,23.567,1117,0
+TEC.US,D,20250530,000000,23.551,23.6146,23.551,23.6146,564,0
+TEC.US,D,20250602,000000,23.63,23.787,23.56,23.787,2357,0
+TEC.US,D,20250603,000000,23.81,24.007,23.81,23.9944,3127,0
+TEC.US,D,20250604,000000,24.12,24.12,24.1173,24.1173,150,0
+TEC.US,D,20250605,000000,24.22,24.38,24.0254,24.0254,4840,0
+TEC.US,D,20250606,000000,24.24,24.24,24.22,24.2218,2715,0
+TEC.US,D,20250610,000000,24.16,24.2207,24.16,24.2207,1702,0
+TEC.US,D,20250612,000000,24.2599,24.2599,24.2214,24.2214,461,0
+TEC.US,D,20250613,000000,23.88,23.95,23.7899,23.7899,1167,0
+TEC.US,D,20250616,000000,24.045,24.21,24.045,24.14,784,0
+TEC.US,D,20250617,000000,24.05,24.0501,23.9481,23.9481,5707,0
+TEC.US,D,20250618,000000,24.04,24.04,23.9184,23.9184,168,0
+TEC.US,D,20250620,000000,24.015,24.015,23.7094,23.7094,1014,0
+TEC.US,D,20250625,000000,24.62,24.62,24.5271,24.5271,5277,0
+TEC.US,D,20250626,000000,24.77,24.8232,24.755,24.8232,5941,0
+TEC.US,D,20250627,000000,24.9299,24.99,24.9299,24.99,3312,0
+TEC.US,D,20250701,000000,24.79,24.79,24.7696,24.7696,129,0
+TEC.US,D,20250702,000000,24.77,24.9191,24.77,24.9191,100,0
+TEC.US,D,20250703,000000,25.18,25.3,25.18,25.2583,313,0
+TEC.US,D,20250708,000000,25.08,25.08,25.045,25.045,121,0
+TEC.US,D,20250709,000000,25.2624,25.2837,25.2624,25.2837,504,0
+TEC.US,D,20250710,000000,25.17,25.17,25.1144,25.1144,5959,0
+TEC.US,D,20250715,000000,25.29,25.29,25.1601,25.1601,644,0
+TEC.US,D,20250716,000000,25.005,25.1306,25.005,25.1306,297,0
+TEC.US,D,20250717,000000,25.4,25.4,25.3511,25.3511,228,0
+TEC.US,D,20250721,000000,25.55,25.55,25.39,25.4293,441,0
+TEC.US,D,20250723,000000,25.3101,25.42,25.3101,25.3915,1130,0
+TEC.US,D,20250724,000000,25.42,25.5291,25.42,25.5291,864,0
+TEC.US,D,20250728,000000,25.78,25.7889,25.7799,25.7889,500,0
+TEC.US,D,20250729,000000,25.99,25.99,25.757,25.757,172,0
+TEC.US,D,20250731,000000,25.8,25.8,25.6805,25.6805,235,0
+TEC.US,D,20250801,000000,25.1,25.12,25.0765,25.0765,3959,0
+TEC.US,D,20250804,000000,25.48,25.5461,25.48,25.5461,423,0
+TEC.US,D,20250805,000000,25.4825,25.4825,25.1641,25.1641,377,0
+TEC.US,D,20250806,000000,25.64,25.65,25.6112,25.6112,2134,0
+TEC.US,D,20250807,000000,25.4878,25.6013,25.4878,25.6013,384,0
+TEC.US,D,20250811,000000,25.5,25.5,25.425,25.425,274,0
+TEC.US,D,20250812,000000,25.81,25.8292,25.81,25.8292,1024,0
+TEC.US,D,20250814,000000,25.795,25.8231,25.795,25.8231,162,0
+TEC.US,D,20250815,000000,25.77,25.77,25.74,25.7487,492,0
+TEC.US,D,20250818,000000,25.72,25.8249,25.711,25.8249,2434,0
+TEC.US,D,20250819,000000,25.6952,25.6952,25.3698,25.3698,561,0
+TEC.US,D,20250825,000000,25.71,25.71,25.6435,25.6435,1534,0
+TEC.US,D,20250826,000000,25.63,25.7276,25.63,25.7276,6032,0
+TEC.US,D,20250903,000000,25.91,25.9417,25.9099,25.9417,205,0
+TEC.US,D,20250912,000000,27,27,26.9713,26.9713,246,0
+TEC.US,D,20250918,000000,27.45,27.4966,27.45,27.4966,209,0
+TEC.US,D,20250919,000000,27.6,27.708,27.6,27.708,177,0
+TEC.US,D,20250923,000000,27.72,27.72,27.55,27.594,843,0
+TEC.US,D,20250924,000000,27.57,27.57,27.4362,27.4362,296,0
+TEC.US,D,20250925,000000,27.23,27.3,27.22,27.2562,670,0
+TEC.US,D,20250926,000000,27.21,27.3531,27.21,27.3531,229,0
+TEC.US,D,20250929,000000,27.74,27.74,27.5837,27.5837,122,0
+TEC.US,D,20250930,000000,27.49,27.6681,27.49,27.6681,150,0
+TEC.US,D,20251002,000000,28,28.0292,27.9411,28.0292,592,0
+TEC.US,D,20251003,000000,28.2009,28.2009,28.03,28.03,330,0
+TEC.US,D,20251006,000000,28.32,28.32,28.3052,28.3052,354,0
+TEC.US,D,20251008,000000,28.33,28.6219,28.33,28.6219,21430,0
+TEC.US,D,20251009,000000,28.5,28.5518,28.433,28.5518,5813,0
+TEC.US,D,20251010,000000,28.55,28.55,27.3724,27.3724,297,0
+TEC.US,D,20251013,000000,28.029,28.1417,28.029,28.1417,436,0
+TEC.US,D,20251016,000000,28.27,28.27,27.9429,27.9429,1998,0
+TEC.US,D,20251022,000000,28.1595,28.1595,28.0969,28.0969,188,0
+TEC.US,D,20251029,000000,29.89,29.9061,29.89,29.9061,487,0
+TEC.US,D,20251031,000000,29.731,29.731,29.51,29.5464,560,0
+TEC.US,D,20251103,000000,29.5519,29.62,29.5261,29.5261,1099,0
+TEC.US,D,20251104,000000,29.2,29.2,28.7401,28.7457,1006,0
+TEC.US,D,20251105,000000,28.77,28.9001,28.77,28.9001,379,0
+TEC.US,D,20251110,000000,29.02,29.0231,29.02,29.0231,458,0
+TEC.US,D,20251111,000000,28.9,28.9,28.68,28.7868,7238,0
+TEC.US,D,20251112,000000,28.78,28.78,28.65,28.7077,239,0
+TEC.US,D,20251113,000000,28.05,28.05,27.9378,27.9378,480,0
+TEC.US,D,20251114,000000,28.01,28.01,27.9353,27.9353,355,0
+TEC.US,D,20251117,000000,27.95,27.95,27.6075,27.6075,746,0
+TEC.US,D,20251118,000000,27.2099,27.2995,27.1896,27.2995,334,0
+TEC.US,D,20251119,000000,27.4765,27.5276,27.4765,27.5276,282,0
+TEC.US,D,20251120,000000,27.18,27.25,26.8,26.8024,1424,0
+TEC.US,D,20251121,000000,26.9,26.9,26.8739,26.8739,260,0
+TEC.US,D,20251124,000000,27.7949,27.8256,27.7709,27.7709,495,0
+TEC.US,D,20251125,000000,27.51,28.0326,27.51,28.0326,328,0
+TEC.US,D,20251128,000000,28.43,28.4691,28.43,28.4691,157,0
+TEC.US,D,20251201,000000,28.3141,28.44,28.26,28.3281,1005,0
+TEC.US,D,20251202,000000,28.7,28.79,28.625,28.6255,2816,0
+TEC.US,D,20251203,000000,28.3802,28.704,28.38,28.704,964,0
+TEC.US,D,20251209,000000,28.92,28.92,28.8961,28.8961,215,0
+TEC.US,D,20251210,000000,28.81,29.0098,28.81,29.0098,269,0
+TEC.US,D,20251216,000000,27.79,27.96,27.79,27.96,2223,0
+TEC.US,D,20251217,000000,27.48,27.4999,27.303,27.303,781,0
+TEC.US,D,20251219,000000,28.16,28.1834,28.16,28.1834,463,0
+TEC.US,D,20251222,000000,28.365,28.3868,28.36,28.3868,582,0
+TEC.US,D,20251223,000000,28.4254,28.5412,28.4254,28.5412,209,0
+TEC.US,D,20260107,000000,28.99,28.99,28.8048,28.8048,812,0
+TEC.US,D,20260108,000000,28.397,28.4355,28.36,28.4355,1144,0
+TEC.US,D,20260114,000000,28.06,28.1829,28.06,28.1829,421,0
+TEC.US,D,20260126,000000,28.36,28.36,28.2948,28.2948,585,0
+TEC.US,D,20260127,000000,28.6,28.6,28.5953,28.5953,111,0
+TEC.US,D,20260128,000000,28.52,28.6427,28.51,28.6427,1815,0
+TEC.US,D,20260202,000000,28.08,28.08,27.9042,27.9042,2645,0
+TEC.US,D,20260203,000000,26.91,27.1928,26.91,27.1928,247,0
+TEC.US,D,20260205,000000,26.1622,26.2029,26.106,26.106,905,0
+TEC.US,D,20260206,000000,26.735,26.8234,26.69,26.8234,14160,0
+TEC.US,D,20260209,000000,27.24,27.2813,27.24,27.2813,158,0
+TEC.US,D,20260210,000000,27.52,27.52,27.4184,27.4184,189,0
+TEC.US,D,20260211,000000,27.41,27.41,27.41,27.41,109,0
+TEC.US,D,20260212,000000,27.21,27.21,26.7893,26.7893,154,0
+TEC.US,D,20260213,000000,27.05,27.05,26.8316,26.8316,721,0
+TEC.US,D,20260218,000000,27.05,27.05,27.05,27.05,194,0
diff --git a/daily/us/nyse stocks/2/ten_e.us.txt b/daily/us/nyse stocks/2/ten_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0476a620054e3396a01c18cd698ffd6834692ea
--- /dev/null
+++ b/daily/us/nyse stocks/2/ten_e.us.txt	
@@ -0,0 +1,2223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEN_E.US,D,20170412,000000,25.24,25.24,25.09,25.12,174587,0
+TEN_E.US,D,20170413,000000,25.12,25.13,25.02,25.03,79990,0
+TEN_E.US,D,20170417,000000,25.09,25.2,25.08,25.14,149290,0
+TEN_E.US,D,20170418,000000,25.15,25.17,25.07,25.09,117552,0
+TEN_E.US,D,20170419,000000,25.12,25.12,24.99,25,71517,0
+TEN_E.US,D,20170420,000000,25.06,25.06,24.95,24.96,59605,0
+TEN_E.US,D,20170421,000000,25.03,25.04,24.94,24.94,57331,0
+TEN_E.US,D,20170424,000000,25.02,25.09,25,25.03,60973,0
+TEN_E.US,D,20170425,000000,25.07,25.11,24.98,25,81520,0
+TEN_E.US,D,20170426,000000,25.02,25.13,24.98,25.1,105105,0
+TEN_E.US,D,20170427,000000,25.13,25.18,25.085,25.16,50240,0
+TEN_E.US,D,20170428,000000,25.17,25.17,25.09,25.09,65277,0
+TEN_E.US,D,20170501,000000,25.14,25.14,25.11,25.14,93423,0
+TEN_E.US,D,20170502,000000,25.14,25.17,25.1,25.13,67676,0
+TEN_E.US,D,20170503,000000,25.15,25.17,25.1,25.12,37990,0
+TEN_E.US,D,20170504,000000,25.15,25.15,24.97,25,52588,0
+TEN_E.US,D,20170505,000000,25.04,25.07,24.94,25,24101,0
+TEN_E.US,D,20170508,000000,25.05,25.08,25.01,25.03,41262,0
+TEN_E.US,D,20170509,000000,25.03,25.03,24.98,25.01,32544,0
+TEN_E.US,D,20170510,000000,25.03,25.03,24.94,25,46082,0
+TEN_E.US,D,20170511,000000,25,25.1,24.99,25.07,41097,0
+TEN_E.US,D,20170512,000000,25.12,25.15,25.08,25.1299,47220,0
+TEN_E.US,D,20170515,000000,25.13,25.29,25.13,25.25,80256,0
+TEN_E.US,D,20170516,000000,25.22,25.27,25.19,25.242,25906,0
+TEN_E.US,D,20170517,000000,25.19,25.2262,25.12,25.15,82477,0
+TEN_E.US,D,20170518,000000,25.15,25.2,25.11,25.18,7790,0
+TEN_E.US,D,20170519,000000,25.21,25.267,25.191,25.21,32936,0
+TEN_E.US,D,20170522,000000,24.98,25.06,24.97,25.01,63095,0
+TEN_E.US,D,20170523,000000,25.05,25.05,24.96,24.98,39480,0
+TEN_E.US,D,20170524,000000,24.96,24.99,24.873,24.93,37322,0
+TEN_E.US,D,20170525,000000,24.94,24.999,24.9,24.93,36489,0
+TEN_E.US,D,20170526,000000,24.93,24.95,24.87,24.91,26461,0
+TEN_E.US,D,20170530,000000,24.94,25.01,24.9,24.93,28831,0
+TEN_E.US,D,20170531,000000,24.92,24.92,24.7,24.7,58775,0
+TEN_E.US,D,20170601,000000,24.78,24.8253,24.7447,24.81,13128,0
+TEN_E.US,D,20170602,000000,24.85,24.9,24.8,24.8947,31501,0
+TEN_E.US,D,20170605,000000,24.91,24.94,24.9,24.93,51096,0
+TEN_E.US,D,20170606,000000,24.93,24.99,24.9,24.95,28705,0
+TEN_E.US,D,20170607,000000,24.96,24.96,24.81,24.88,32238,0
+TEN_E.US,D,20170608,000000,24.95,24.95,24.84,24.87,26440,0
+TEN_E.US,D,20170609,000000,24.87,24.97,24.8501,24.92,25401,0
+TEN_E.US,D,20170612,000000,24.9,24.99,24.9,24.96,15424,0
+TEN_E.US,D,20170613,000000,24.99,25.07,24.95,25.04,48359,0
+TEN_E.US,D,20170614,000000,25.05,25.19,25.03,25.18,41916,0
+TEN_E.US,D,20170615,000000,25.08,25.1699,25.04,25.09,19253,0
+TEN_E.US,D,20170616,000000,25.1,25.1,24.96,25.08,9774,0
+TEN_E.US,D,20170619,000000,25.09,25.14,25.02,25.05,29747,0
+TEN_E.US,D,20170620,000000,25.04,25.04,24.89,25.01,31110,0
+TEN_E.US,D,20170621,000000,25.04,25.1,24.93,25.05,43413,0
+TEN_E.US,D,20170622,000000,25.005,25.1,24.9801,25.05,46112,0
+TEN_E.US,D,20170623,000000,25.08,25.08,24.98,24.99,37995,0
+TEN_E.US,D,20170626,000000,25.07,25.14,25.03,25.14,20679,0
+TEN_E.US,D,20170627,000000,25.14,25.14,25.07,25.09,9551,0
+TEN_E.US,D,20170628,000000,25.119,25.24,25.05,25.18,46564,0
+TEN_E.US,D,20170629,000000,25.19,25.2199,25.08,25.16,7261,0
+TEN_E.US,D,20170630,000000,25.18,25.2,25.136,25.14,7541,0
+TEN_E.US,D,20170703,000000,25.18,25.23,25.14,25.155,13930,0
+TEN_E.US,D,20170705,000000,25.23,25.24,25.13,25.199,34746,0
+TEN_E.US,D,20170706,000000,25.1,25.18,25.08,25.15,33311,0
+TEN_E.US,D,20170707,000000,25.2,25.23,25.1,25.15,18458,0
+TEN_E.US,D,20170710,000000,25.25,25.38,25.25,25.35,75791,0
+TEN_E.US,D,20170711,000000,25.3,25.3,25.16,25.27,53228,0
+TEN_E.US,D,20170712,000000,25.3,25.37,25.23,25.3,73188,0
+TEN_E.US,D,20170713,000000,25.27,25.36,25.25,25.31,44943,0
+TEN_E.US,D,20170714,000000,25.35,25.46,25.28,25.4,54200,0
+TEN_E.US,D,20170717,000000,25.42,25.57,25.33,25.36,58512,0
+TEN_E.US,D,20170718,000000,25.33,25.37,25.28,25.35,39973,0
+TEN_E.US,D,20170719,000000,25.37,25.4,25.3,25.31,148605,0
+TEN_E.US,D,20170720,000000,25.33,25.36,25.25,25.28,38242,0
+TEN_E.US,D,20170721,000000,25.29,25.39,25.17,25.39,561446,0
+TEN_E.US,D,20170724,000000,25.36,25.36,25.287,25.34,13773,0
+TEN_E.US,D,20170725,000000,25.33,25.33,25.28,25.29,42048,0
+TEN_E.US,D,20170726,000000,25.35,25.43,25.29,25.39,81820,0
+TEN_E.US,D,20170727,000000,25.42,25.42,25.3,25.39,10269,0
+TEN_E.US,D,20170728,000000,25.39,25.43,25.3501,25.4,11807,0
+TEN_E.US,D,20170731,000000,25.4,25.47,25.35,25.46,37977,0
+TEN_E.US,D,20170801,000000,25.46,25.52,25.4301,25.52,21636,0
+TEN_E.US,D,20170802,000000,25.5,25.5899,25.48,25.53,30504,0
+TEN_E.US,D,20170803,000000,25.6,25.63,25.53,25.62,20870,0
+TEN_E.US,D,20170804,000000,25.63,25.67,25.48,25.57,19339,0
+TEN_E.US,D,20170807,000000,25.64,25.64,25.5718,25.589,17241,0
+TEN_E.US,D,20170808,000000,25.68,25.68,25.58,25.62,22820,0
+TEN_E.US,D,20170809,000000,25.6,25.6001,25.33,25.45,69810,0
+TEN_E.US,D,20170810,000000,25.4307,25.4307,25.01,25.3141,44416,0
+TEN_E.US,D,20170811,000000,25.389,25.39,25.25,25.31,12994,0
+TEN_E.US,D,20170814,000000,25.4,25.56,25.4,25.56,25399,0
+TEN_E.US,D,20170815,000000,25.4,25.622,25.35,25.619,39554,0
+TEN_E.US,D,20170816,000000,25.5301,25.69,25.5,25.6645,16924,0
+TEN_E.US,D,20170817,000000,25.69,25.7,25.61,25.69,19254,0
+TEN_E.US,D,20170818,000000,25.69,25.69,25.65,25.69,17327,0
+TEN_E.US,D,20170821,000000,25.19,25.2,25.02,25.08,31284,0
+TEN_E.US,D,20170822,000000,25.16,25.16,25.05,25.09,15692,0
+TEN_E.US,D,20170823,000000,25.0625,25.1,25.0625,25.09,4546,0
+TEN_E.US,D,20170824,000000,25.1251,25.2,25.04,25.12,10774,0
+TEN_E.US,D,20170825,000000,25.1759,25.2299,25.1123,25.2,29208,0
+TEN_E.US,D,20170828,000000,25.219,25.24,25.15,25.17,15519,0
+TEN_E.US,D,20170829,000000,25.19,25.23,25.18,25.23,16756,0
+TEN_E.US,D,20170830,000000,25.23,25.31,25.23,25.249,15850,0
+TEN_E.US,D,20170831,000000,25.29,25.43,25.29,25.359,42813,0
+TEN_E.US,D,20170901,000000,25.37,25.37,25.261,25.3451,20854,0
+TEN_E.US,D,20170905,000000,25.35,25.39,25.27,25.39,35616,0
+TEN_E.US,D,20170906,000000,25.4,25.42,25.399,25.42,2687,0
+TEN_E.US,D,20170907,000000,25.4,25.43,25.4,25.43,4676,0
+TEN_E.US,D,20170908,000000,25.415,25.4344,25.4107,25.4344,2500,0
+TEN_E.US,D,20170911,000000,25.4,25.5,25.31,25.5,8011,0
+TEN_E.US,D,20170912,000000,25.52,25.59,25.441,25.46,10711,0
+TEN_E.US,D,20170913,000000,25.59,25.59,25.4,25.41,11480,0
+TEN_E.US,D,20170914,000000,25.46,25.46,25.3,25.31,5179,0
+TEN_E.US,D,20170915,000000,25.4,25.4101,25.25,25.3099,9542,0
+TEN_E.US,D,20170918,000000,25.31,25.46,25.31,25.4204,6472,0
+TEN_E.US,D,20170919,000000,25.45,25.59,25.4,25.5399,6078,0
+TEN_E.US,D,20170920,000000,25.5799,25.5799,25.4,25.48,10848,0
+TEN_E.US,D,20170921,000000,25.5,25.58,25.5,25.51,4600,0
+TEN_E.US,D,20170922,000000,25.53,25.65,25.53,25.65,13447,0
+TEN_E.US,D,20170925,000000,25.649,25.72,25.649,25.72,2524,0
+TEN_E.US,D,20170926,000000,25.739,25.739,25.6299,25.6299,15874,0
+TEN_E.US,D,20170927,000000,25.7,25.7,25.6,25.63,8174,0
+TEN_E.US,D,20170928,000000,25.66,25.69,25.55,25.69,4578,0
+TEN_E.US,D,20170929,000000,25.6799,25.73,25.631,25.71,10933,0
+TEN_E.US,D,20171002,000000,25.71,25.76,25.45,25.49,78268,0
+TEN_E.US,D,20171003,000000,25.5177,25.54,25.5177,25.53,7906,0
+TEN_E.US,D,20171004,000000,25.53,25.58,25.47,25.48,57571,0
+TEN_E.US,D,20171005,000000,25.5,25.58,25.4105,25.43,22000,0
+TEN_E.US,D,20171006,000000,25.44,25.5,25.33,25.37,7208,0
+TEN_E.US,D,20171009,000000,25.44,25.658,25.44,25.5,2786,0
+TEN_E.US,D,20171010,000000,25.7255,25.7255,25.7199,25.7199,1103,0
+TEN_E.US,D,20171011,000000,25.45,25.5908,25.45,25.49,8744,0
+TEN_E.US,D,20171012,000000,25.4801,25.61,25.4801,25.6,3350,0
+TEN_E.US,D,20171013,000000,25.51,25.68,25.51,25.63,11495,0
+TEN_E.US,D,20171016,000000,25.718,25.718,25.53,25.5774,26175,0
+TEN_E.US,D,20171017,000000,25.61,25.69,25.59,25.61,8453,0
+TEN_E.US,D,20171018,000000,25.63,25.68,25.58,25.6,8808,0
+TEN_E.US,D,20171019,000000,25.601,25.689,25.53,25.53,43693,0
+TEN_E.US,D,20171020,000000,25.645,25.704,25.6002,25.65,4893,0
+TEN_E.US,D,20171023,000000,25.655,25.77,25.655,25.7401,9001,0
+TEN_E.US,D,20171024,000000,25.78,25.78,25.7699,25.78,3156,0
+TEN_E.US,D,20171025,000000,25.66,25.748,25.66,25.71,5214,0
+TEN_E.US,D,20171026,000000,25.75,25.79,25.75,25.77,11690,0
+TEN_E.US,D,20171027,000000,25.8,25.8,25.71,25.71,7982,0
+TEN_E.US,D,20171030,000000,25.7336,25.75,25.66,25.66,22899,0
+TEN_E.US,D,20171031,000000,25.74,25.74,25.65,25.65,12253,0
+TEN_E.US,D,20171101,000000,25.74,25.79,25.74,25.7658,6129,0
+TEN_E.US,D,20171102,000000,25.77,25.77,25.68,25.68,12907,0
+TEN_E.US,D,20171103,000000,25.73,25.74,25.73,25.73,3722,0
+TEN_E.US,D,20171106,000000,25.74,25.76,25.66,25.74,35055,0
+TEN_E.US,D,20171107,000000,25.74,25.7597,25.7257,25.7597,2920,0
+TEN_E.US,D,20171108,000000,25.78,25.79,25.68,25.78,7654,0
+TEN_E.US,D,20171109,000000,25.79,25.81,25.69,25.76,14517,0
+TEN_E.US,D,20171110,000000,25.68,25.8199,25.68,25.78,13688,0
+TEN_E.US,D,20171113,000000,25.82,25.82,25.74,25.75,10099,0
+TEN_E.US,D,20171114,000000,25.79,25.8,25.51,25.61,28883,0
+TEN_E.US,D,20171115,000000,25.54,25.74,25.5,25.734,18104,0
+TEN_E.US,D,20171116,000000,25.74,25.83,25.61,25.83,10673,0
+TEN_E.US,D,20171117,000000,25.82,25.86,25.71,25.86,10358,0
+TEN_E.US,D,20171120,000000,25.89,25.89,25.72,25.7748,12201,0
+TEN_E.US,D,20171121,000000,25.28,25.36,25.21,25.3,7344,0
+TEN_E.US,D,20171122,000000,25.36,25.41,25.3328,25.41,4089,0
+TEN_E.US,D,20171124,000000,25.42,25.45,25.4057,25.44,4192,0
+TEN_E.US,D,20171127,000000,25.36,25.4399,25.25,25.25,13394,0
+TEN_E.US,D,20171128,000000,25.3972,25.3972,25.14,25.21,20041,0
+TEN_E.US,D,20171129,000000,25.21,25.24,25.13,25.15,31440,0
+TEN_E.US,D,20171130,000000,25.15,25.43,24.58,24.79,70418,0
+TEN_E.US,D,20171201,000000,24.97,25.0699,24.77,25.03,14943,0
+TEN_E.US,D,20171204,000000,25.19,25.229,25.04,25.15,15188,0
+TEN_E.US,D,20171205,000000,25.1601,25.19,25.1,25.14,5853,0
+TEN_E.US,D,20171206,000000,25.1,25.1494,25.02,25.06,8772,0
+TEN_E.US,D,20171207,000000,25.43,25.43,25.12,25.13,8505,0
+TEN_E.US,D,20171208,000000,25.1853,25.2314,25.15,25.1501,7166,0
+TEN_E.US,D,20171211,000000,25.26,25.28,25.11,25.19,8699,0
+TEN_E.US,D,20171212,000000,25.181,25.181,25.138,25.16,9974,0
+TEN_E.US,D,20171213,000000,25.15,25.15,25.082,25.14,2619,0
+TEN_E.US,D,20171214,000000,25.17,25.18,25.161,25.18,2123,0
+TEN_E.US,D,20171215,000000,25.29,25.44,25.23,25.25,17404,0
+TEN_E.US,D,20171218,000000,25.49,25.49,25.21,25.22,17493,0
+TEN_E.US,D,20171219,000000,25.22,25.26,25.2101,25.26,3814,0
+TEN_E.US,D,20171220,000000,25.41,25.41,25.2,25.2,7035,0
+TEN_E.US,D,20171221,000000,25.2346,25.25,25.2101,25.24,4545,0
+TEN_E.US,D,20171222,000000,25.2248,25.2475,25.2248,25.24,1380,0
+TEN_E.US,D,20171226,000000,25.25,25.25,25.2344,25.25,6839,0
+TEN_E.US,D,20171227,000000,25.2401,25.25,25.2,25.25,7656,0
+TEN_E.US,D,20171228,000000,25.24,25.3,25.24,25.3,7469,0
+TEN_E.US,D,20171229,000000,25.28,25.3,25.2128,25.22,6482,0
+TEN_E.US,D,20180102,000000,25.29,25.29,25.2045,25.24,14615,0
+TEN_E.US,D,20180103,000000,25.289,25.39,25.22,25.3125,29633,0
+TEN_E.US,D,20180104,000000,25.3,25.4452,25.3,25.4279,7604,0
+TEN_E.US,D,20180105,000000,25.4321,25.4499,25.4,25.4,9606,0
+TEN_E.US,D,20180108,000000,25.421,25.5899,25.4,25.565,11786,0
+TEN_E.US,D,20180109,000000,25.56,25.566,25.41,25.4494,8575,0
+TEN_E.US,D,20180110,000000,25.57,25.57,25.41,25.43,1787,0
+TEN_E.US,D,20180111,000000,25.56,25.56,25.42,25.445,13988,0
+TEN_E.US,D,20180112,000000,25.45,25.54,25.36,25.3754,11249,0
+TEN_E.US,D,20180116,000000,25.391,25.49,25.29,25.29,30271,0
+TEN_E.US,D,20180117,000000,25.35,25.35,25.16,25.17,35830,0
+TEN_E.US,D,20180118,000000,25.17,25.33,25.16,25.19,14784,0
+TEN_E.US,D,20180119,000000,25.2601,25.3125,25.13,25.13,6494,0
+TEN_E.US,D,20180122,000000,25.29,25.34,25.2,25.2975,6818,0
+TEN_E.US,D,20180123,000000,25.33,25.34,25.275,25.3,9710,0
+TEN_E.US,D,20180124,000000,25.3,25.35,25.225,25.24,7916,0
+TEN_E.US,D,20180125,000000,25.25,25.2772,25.06,25.06,35375,0
+TEN_E.US,D,20180126,000000,25.05,25.05,25,25.047,17507,0
+TEN_E.US,D,20180129,000000,25.02,25.05,25,25.02,13764,0
+TEN_E.US,D,20180130,000000,25.03,25.21,25,25.03,8060,0
+TEN_E.US,D,20180131,000000,25.05,25.2712,24.95,25.06,20486,0
+TEN_E.US,D,20180201,000000,25.1705,25.24,25.011,25.0601,12327,0
+TEN_E.US,D,20180202,000000,25.06,25.12,24.95,25.01,14863,0
+TEN_E.US,D,20180205,000000,24.97,25.2289,24.97,24.9999,36709,0
+TEN_E.US,D,20180206,000000,25.01,25.18,25,25.13,14825,0
+TEN_E.US,D,20180207,000000,25.18,25.18,25.1,25.15,15653,0
+TEN_E.US,D,20180208,000000,25.18,25.2234,25.0416,25.05,6620,0
+TEN_E.US,D,20180209,000000,25.15,25.27,25.15,25.15,23642,0
+TEN_E.US,D,20180212,000000,25.15,25.26,25.15,25.25,16489,0
+TEN_E.US,D,20180213,000000,25.26,25.28,25.21,25.21,3996,0
+TEN_E.US,D,20180214,000000,25.22,25.34,25.22,25.32,7515,0
+TEN_E.US,D,20180215,000000,25.3016,25.34,25.3,25.34,4487,0
+TEN_E.US,D,20180216,000000,25.31,25.39,25.31,25.39,5407,0
+TEN_E.US,D,20180220,000000,25.4957,25.55,25.4812,25.53,10131,0
+TEN_E.US,D,20180221,000000,25.53,25.63,25.53,25.535,10244,0
+TEN_E.US,D,20180222,000000,25.04,25.1,24.98,25.068,8116,0
+TEN_E.US,D,20180223,000000,25.0646,25.1199,25.0646,25.1199,3460,0
+TEN_E.US,D,20180226,000000,25.12,25.12,25.06,25.0801,11489,0
+TEN_E.US,D,20180227,000000,25.075,25.1,25.075,25.1,13210,0
+TEN_E.US,D,20180228,000000,25.0999,25.1,25,25.09,7802,0
+TEN_E.US,D,20180301,000000,25.09,25.16,25.0401,25.1,15268,0
+TEN_E.US,D,20180302,000000,25.15,25.15,25.12,25.12,2113,0
+TEN_E.US,D,20180305,000000,25.13,25.13,25.07,25.11,14078,0
+TEN_E.US,D,20180306,000000,25.11,25.15,25.11,25.12,13457,0
+TEN_E.US,D,20180307,000000,25.1401,25.156,25.1,25.11,4953,0
+TEN_E.US,D,20180308,000000,25.12,25.17,25.11,25.12,19331,0
+TEN_E.US,D,20180309,000000,25.11,25.11,25.08,25.09,11420,0
+TEN_E.US,D,20180312,000000,25.12,25.17,25.1,25.11,48331,0
+TEN_E.US,D,20180313,000000,25.12,25.12,25.11,25.11,6630,0
+TEN_E.US,D,20180314,000000,25.119,25.12,25.1001,25.12,9111,0
+TEN_E.US,D,20180315,000000,25.15,25.15,25.1,25.1,20354,0
+TEN_E.US,D,20180316,000000,25.1156,25.12,25.07,25.098,17811,0
+TEN_E.US,D,20180319,000000,25.1,25.1,25.0901,25.0999,5798,0
+TEN_E.US,D,20180320,000000,25.096,25.096,25.05,25.0605,8123,0
+TEN_E.US,D,20180321,000000,25.06,25.1,25.06,25.0932,8534,0
+TEN_E.US,D,20180322,000000,25.1,25.1,25,25.0225,8694,0
+TEN_E.US,D,20180323,000000,25.05,25.1,25.04,25.06,13524,0
+TEN_E.US,D,20180326,000000,25.09,25.18,25.04,25.05,20834,0
+TEN_E.US,D,20180327,000000,25.05,25.05,25,25.05,8526,0
+TEN_E.US,D,20180328,000000,25.05,25.05,25.04,25.05,8025,0
+TEN_E.US,D,20180329,000000,25.072,25.1,25.048,25.05,14551,0
+TEN_E.US,D,20180402,000000,25.05,25.1,25.01,25.05,16955,0
+TEN_E.US,D,20180403,000000,25.0045,25.05,25.0045,25.05,11606,0
+TEN_E.US,D,20180404,000000,25.06,25.06,25.03,25.05,4303,0
+TEN_E.US,D,20180405,000000,25.05,25.05,25.045,25.05,10104,0
+TEN_E.US,D,20180406,000000,25.05,25.05,25.04,25.05,6992,0
+TEN_E.US,D,20180409,000000,25.05,25.05,25.0201,25.04,9861,0
+TEN_E.US,D,20180410,000000,25.05,25.1,25.04,25.04,17596,0
+TEN_E.US,D,20180411,000000,25.05,25.05,25.04,25.045,8724,0
+TEN_E.US,D,20180412,000000,25.05,25.05,25.02,25.04,7452,0
+TEN_E.US,D,20180413,000000,25.05,25.05,25.0395,25.05,7517,0
+TEN_E.US,D,20180416,000000,25.05,25.05,25.04,25.05,14381,0
+TEN_E.US,D,20180417,000000,25.05,25.05,25.04,25.05,16198,0
+TEN_E.US,D,20180418,000000,25.05,25.05,25.04,25.05,11998,0
+TEN_E.US,D,20180419,000000,25.05,25.05,25.04,25.05,7430,0
+TEN_E.US,D,20180420,000000,25.05,25.1,25.04,25.1,17448,0
+TEN_E.US,D,20180423,000000,25.05,25.05,25.04,25.05,11151,0
+TEN_E.US,D,20180424,000000,25.05,25.05,25.04,25.05,13029,0
+TEN_E.US,D,20180425,000000,25.04,25.05,25.038,25.0399,11809,0
+TEN_E.US,D,20180426,000000,25.04,25.05,25.03,25.0477,9829,0
+TEN_E.US,D,20180427,000000,25.05,25.05,25.04,25.04,9987,0
+TEN_E.US,D,20180430,000000,25.05,25.05,25.04,25.05,11517,0
+TEN_E.US,D,20180501,000000,25.05,25.05,25.04,25.05,7518,0
+TEN_E.US,D,20180502,000000,25.05,25.05,25.04,25.05,2368,0
+TEN_E.US,D,20180503,000000,25.05,25.2,25.043,25.2,25444,0
+TEN_E.US,D,20180504,000000,25.201,25.34,25.13,25.3,8317,0
+TEN_E.US,D,20180507,000000,25.35,25.46,25.19,25.37,16173,0
+TEN_E.US,D,20180508,000000,25.35,25.43,25.327,25.43,10630,0
+TEN_E.US,D,20180509,000000,25.43,25.54,25.43,25.4999,24577,0
+TEN_E.US,D,20180510,000000,25.53,25.53,25.485,25.53,14671,0
+TEN_E.US,D,20180511,000000,25.55,25.55,25.5,25.55,6120,0
+TEN_E.US,D,20180514,000000,25.55,25.559,25.5198,25.541,3073,0
+TEN_E.US,D,20180515,000000,25.56,25.5601,25.53,25.5399,7441,0
+TEN_E.US,D,20180516,000000,25.4326,25.57,25.4326,25.541,5086,0
+TEN_E.US,D,20180517,000000,25.58,25.8,25.55,25.592,19289,0
+TEN_E.US,D,20180518,000000,25.6348,25.6999,25.5549,25.6657,13950,0
+TEN_E.US,D,20180521,000000,25.4466,25.67,25.4466,25.65,7544,0
+TEN_E.US,D,20180522,000000,25.18,25.18,25.05,25.1,18945,0
+TEN_E.US,D,20180523,000000,25.14,25.15,25.11,25.13,10537,0
+TEN_E.US,D,20180524,000000,25.13,25.154,25.111,25.15,10763,0
+TEN_E.US,D,20180525,000000,25.1302,25.14,25.11,25.14,6502,0
+TEN_E.US,D,20180529,000000,25.15,25.15,24.9918,24.9918,22595,0
+TEN_E.US,D,20180530,000000,25.03,25.05,24.9999,25.049,21069,0
+TEN_E.US,D,20180531,000000,25.05,25.11,25.05,25.1095,10375,0
+TEN_E.US,D,20180601,000000,25.03,25.11,25.03,25.11,14529,0
+TEN_E.US,D,20180604,000000,25.14,25.17,25.1201,25.16,11553,0
+TEN_E.US,D,20180605,000000,25.18,25.22,25.16,25.2,29503,0
+TEN_E.US,D,20180606,000000,25.25,25.25,25.2,25.22,15280,0
+TEN_E.US,D,20180607,000000,25.24,25.28,25.23,25.28,10504,0
+TEN_E.US,D,20180608,000000,25.28,25.44,25.28,25.36,35580,0
+TEN_E.US,D,20180611,000000,25.42,25.57,25.36,25.425,15119,0
+TEN_E.US,D,20180612,000000,25.46,25.52,25.41,25.52,20090,0
+TEN_E.US,D,20180613,000000,25.4468,25.5,25.41,25.42,9004,0
+TEN_E.US,D,20180614,000000,25.55,25.55,25.41,25.43,5546,0
+TEN_E.US,D,20180615,000000,25.41,25.49,25.41,25.41,15398,0
+TEN_E.US,D,20180618,000000,25.421,25.45,25.37,25.42,22484,0
+TEN_E.US,D,20180619,000000,25.42,25.5,25.41,25.41,25058,0
+TEN_E.US,D,20180620,000000,25.41,25.44,25.41,25.41,2663,0
+TEN_E.US,D,20180621,000000,25.41,25.55,25.1,25.12,144027,0
+TEN_E.US,D,20180622,000000,25.09,25.1468,25.03,25.139,67967,0
+TEN_E.US,D,20180625,000000,25.15,25.155,25.075,25.075,15896,0
+TEN_E.US,D,20180626,000000,25.09,25.18,25.09,25.14,15689,0
+TEN_E.US,D,20180627,000000,25.11,25.1399,25.08,25.1,18235,0
+TEN_E.US,D,20180628,000000,25.139,25.16,25.12,25.12,11223,0
+TEN_E.US,D,20180629,000000,25.1606,25.1606,25.04,25.13,82491,0
+TEN_E.US,D,20180702,000000,25.1,25.1599,25.08,25.09,22738,0
+TEN_E.US,D,20180703,000000,25.1453,25.18,25.11,25.11,7427,0
+TEN_E.US,D,20180705,000000,25.1327,25.1999,25.11,25.11,9148,0
+TEN_E.US,D,20180706,000000,25.15,25.25,25.08,25.0901,12520,0
+TEN_E.US,D,20180709,000000,25.11,25.143,25.09,25.11,18051,0
+TEN_E.US,D,20180710,000000,25.08,25.2,25.08,25.15,13744,0
+TEN_E.US,D,20180711,000000,25.2,25.236,25.17,25.17,17311,0
+TEN_E.US,D,20180712,000000,25.22,25.22,25.1346,25.1402,14617,0
+TEN_E.US,D,20180713,000000,25.2,25.2,25.14,25.16,7952,0
+TEN_E.US,D,20180716,000000,25.16,25.2,25.1,25.1824,7775,0
+TEN_E.US,D,20180717,000000,25.17,25.2,25.12,25.12,7507,0
+TEN_E.US,D,20180718,000000,25.1,25.2,25.06,25.2,33842,0
+TEN_E.US,D,20180719,000000,25.2219,25.3,25.21,25.2808,13086,0
+TEN_E.US,D,20180720,000000,25.28,25.3299,25.2001,25.31,28784,0
+TEN_E.US,D,20180723,000000,25.2,25.29,24.98,24.98,147613,0
+TEN_E.US,D,20180724,000000,25.02,25.1,24.98,24.99,19274,0
+TEN_E.US,D,20180725,000000,25.05,25.05,25,25.0366,17960,0
+TEN_E.US,D,20180726,000000,25.06,25.16,25.04,25.1599,13682,0
+TEN_E.US,D,20180727,000000,25.16,25.1699,25.1,25.14,2355,0
+TEN_E.US,D,20180730,000000,25.17,25.25,25.17,25.1807,7292,0
+TEN_E.US,D,20180731,000000,25.25,25.265,25.23,25.265,6274,0
+TEN_E.US,D,20180801,000000,25.26,25.26,25.214,25.26,2299,0
+TEN_E.US,D,20180802,000000,25.27,25.272,25.1947,25.24,4008,0
+TEN_E.US,D,20180803,000000,25.269,25.27,25.2511,25.27,2110,0
+TEN_E.US,D,20180806,000000,25.28,25.3746,25.26,25.26,12877,0
+TEN_E.US,D,20180807,000000,25.25,25.409,25.25,25.33,17531,0
+TEN_E.US,D,20180808,000000,25.2,25.3296,25.2,25.3296,2530,0
+TEN_E.US,D,20180809,000000,25.28,25.33,25.28,25.301,4946,0
+TEN_E.US,D,20180810,000000,25.231,25.33,25.23,25.33,11016,0
+TEN_E.US,D,20180813,000000,25.33,25.33,25.1805,25.3,8444,0
+TEN_E.US,D,20180814,000000,25.37,25.3757,25.3,25.3757,3818,0
+TEN_E.US,D,20180815,000000,25.37,25.42,25.36,25.3801,11047,0
+TEN_E.US,D,20180816,000000,25.383,25.4015,25.38,25.4,6587,0
+TEN_E.US,D,20180817,000000,25.45,25.5,25.42,25.42,11556,0
+TEN_E.US,D,20180820,000000,25.47,25.48,25.33,25.4,20360,0
+TEN_E.US,D,20180821,000000,25.386,25.471,25.386,25.44,14861,0
+TEN_E.US,D,20180822,000000,24.94,24.96,24.701,24.9209,30047,0
+TEN_E.US,D,20180823,000000,24.95,24.95,24.86,24.875,11060,0
+TEN_E.US,D,20180824,000000,24.9,24.94,24.785,24.88,10242,0
+TEN_E.US,D,20180827,000000,24.8788,24.93,24.85,24.87,7380,0
+TEN_E.US,D,20180828,000000,24.8899,24.8899,24.8301,24.88,14401,0
+TEN_E.US,D,20180829,000000,24.93,24.95,24.8414,24.8932,17269,0
+TEN_E.US,D,20180830,000000,24.96,24.96,24.9279,24.9405,17225,0
+TEN_E.US,D,20180831,000000,24.95,24.95,24.9042,24.93,6667,0
+TEN_E.US,D,20180904,000000,24.95,24.9622,24.93,24.93,6523,0
+TEN_E.US,D,20180905,000000,24.88,24.9,24.8591,24.9,12965,0
+TEN_E.US,D,20180906,000000,24.86,24.887,24.8,24.81,34726,0
+TEN_E.US,D,20180907,000000,24.81,24.8564,24.5679,24.5679,26071,0
+TEN_E.US,D,20180910,000000,24.61,24.9,24.61,24.71,5983,0
+TEN_E.US,D,20180911,000000,24.7693,24.8565,24.7693,24.8565,8824,0
+TEN_E.US,D,20180912,000000,24.9485,24.9485,24.76,24.89,12661,0
+TEN_E.US,D,20180913,000000,24.85,24.85,24.6,24.71,17334,0
+TEN_E.US,D,20180914,000000,24.61,24.779,24.53,24.6301,7544,0
+TEN_E.US,D,20180917,000000,24.7035,24.845,24.63,24.84,11836,0
+TEN_E.US,D,20180918,000000,24.7288,25,24.7,24.78,19972,0
+TEN_E.US,D,20180919,000000,24.8129,24.8229,24.78,24.78,9312,0
+TEN_E.US,D,20180920,000000,24.77,24.8,24.7505,24.8,1871,0
+TEN_E.US,D,20180921,000000,24.85,24.85,24.66,24.735,4827,0
+TEN_E.US,D,20180924,000000,24.85,24.86,24.74,24.74,3360,0
+TEN_E.US,D,20180925,000000,24.74,24.75,24.6,24.65,10650,0
+TEN_E.US,D,20180926,000000,24.65,24.7,24.65,24.6649,8639,0
+TEN_E.US,D,20180927,000000,24.67,24.7309,24.67,24.6936,2619,0
+TEN_E.US,D,20180928,000000,24.75,24.9752,24.725,24.83,12682,0
+TEN_E.US,D,20181001,000000,24.9,24.92,24.54,24.69,10226,0
+TEN_E.US,D,20181002,000000,24.74,24.895,24.72,24.7389,16750,0
+TEN_E.US,D,20181003,000000,24.758,24.775,24.51,24.51,8813,0
+TEN_E.US,D,20181004,000000,24.54,24.7014,24.4552,24.5176,15610,0
+TEN_E.US,D,20181005,000000,24.46,24.6708,24.4595,24.6708,8533,0
+TEN_E.US,D,20181008,000000,24.56,24.8599,24.5501,24.7623,4352,0
+TEN_E.US,D,20181009,000000,24.6092,24.82,24.6092,24.7806,4939,0
+TEN_E.US,D,20181010,000000,24.93,24.93,24.63,24.64,8723,0
+TEN_E.US,D,20181011,000000,24.64,24.6618,24.63,24.64,4539,0
+TEN_E.US,D,20181012,000000,24.8263,24.8263,24.5,24.6,17092,0
+TEN_E.US,D,20181015,000000,24.64,24.64,24.52,24.64,7553,0
+TEN_E.US,D,20181016,000000,24.6177,24.752,24.53,24.752,4750,0
+TEN_E.US,D,20181017,000000,24.69,24.7999,24.5387,24.6164,10326,0
+TEN_E.US,D,20181018,000000,24.7,24.72,24.645,24.72,325,0
+TEN_E.US,D,20181019,000000,24.6,24.7,24.6,24.7,2729,0
+TEN_E.US,D,20181022,000000,24.66,24.85,24.66,24.8237,7222,0
+TEN_E.US,D,20181023,000000,24.801,24.879,24.64,24.817,5656,0
+TEN_E.US,D,20181024,000000,24.7431,24.7431,24.62,24.625,5177,0
+TEN_E.US,D,20181025,000000,24.7492,24.7492,24.65,24.7008,1409,0
+TEN_E.US,D,20181026,000000,24.65,24.7527,24.5,24.7527,18068,0
+TEN_E.US,D,20181029,000000,24.65,24.75,24.65,24.68,8427,0
+TEN_E.US,D,20181030,000000,24.8161,24.8161,24.52,24.54,16914,0
+TEN_E.US,D,20181031,000000,24.55,24.7654,24.54,24.72,9874,0
+TEN_E.US,D,20181101,000000,24.683,24.75,24.683,24.7118,1372,0
+TEN_E.US,D,20181102,000000,24.6447,24.75,24.6447,24.69,3717,0
+TEN_E.US,D,20181105,000000,24.65,24.66,24.59,24.62,12645,0
+TEN_E.US,D,20181106,000000,24.6832,24.6868,24.63,24.65,34850,0
+TEN_E.US,D,20181107,000000,24.7054,24.8,24.6758,24.6759,14947,0
+TEN_E.US,D,20181108,000000,24.7105,24.74,24.7,24.715,4248,0
+TEN_E.US,D,20181109,000000,24.75,24.75,24.7,24.7,13851,0
+TEN_E.US,D,20181112,000000,24.6701,24.719,24.6188,24.63,13732,0
+TEN_E.US,D,20181113,000000,24.63,24.725,24.63,24.66,4269,0
+TEN_E.US,D,20181114,000000,24.66,24.7524,24.66,24.69,10419,0
+TEN_E.US,D,20181115,000000,24.66,24.75,24.34,24.34,25042,0
+TEN_E.US,D,20181116,000000,24.51,24.7,24.441,24.6429,15198,0
+TEN_E.US,D,20181119,000000,24.53,24.659,24.5,24.5683,31737,0
+TEN_E.US,D,20181120,000000,24.52,24.66,24.05,24.08,60863,0
+TEN_E.US,D,20181121,000000,23.69,23.73,23.45,23.6364,10425,0
+TEN_E.US,D,20181123,000000,23.67,23.685,23.6,23.61,2638,0
+TEN_E.US,D,20181126,000000,23.51,23.5397,22.2201,22.57,26627,0
+TEN_E.US,D,20181127,000000,22.58,22.86,22.54,22.79,25689,0
+TEN_E.US,D,20181128,000000,22.7955,23.24,22.71,22.71,16657,0
+TEN_E.US,D,20181129,000000,22.82,23.05,22.82,23,8309,0
+TEN_E.US,D,20181130,000000,22.9404,22.9497,22.92,22.92,5162,0
+TEN_E.US,D,20181203,000000,22.86,22.92,22.55,22.68,51705,0
+TEN_E.US,D,20181204,000000,22.72,22.78,22.68,22.68,26665,0
+TEN_E.US,D,20181206,000000,22.4497,22.81,22.4497,22.8,15559,0
+TEN_E.US,D,20181207,000000,22.81,22.81,22.53,22.61,11489,0
+TEN_E.US,D,20181210,000000,22.6,22.6,22.3604,22.4014,17288,0
+TEN_E.US,D,20181211,000000,22.35,22.45,21.87,21.87,35010,0
+TEN_E.US,D,20181212,000000,21.87,22.5106,20.68,20.9573,33304,0
+TEN_E.US,D,20181213,000000,20.8088,20.8551,20.16,20.3899,52613,0
+TEN_E.US,D,20181214,000000,20.2,20.665,20.2,20.2841,14659,0
+TEN_E.US,D,20181217,000000,19.65,19.9999,18.6538,18.68,64044,0
+TEN_E.US,D,20181218,000000,18.75,19.1365,17.09,17.2,51486,0
+TEN_E.US,D,20181219,000000,17.17,18.8958,17.17,17.98,76414,0
+TEN_E.US,D,20181220,000000,18.0863,18.0863,16.5,17.38,52729,0
+TEN_E.US,D,20181221,000000,17.32,17.35,16.52,16.88,57080,0
+TEN_E.US,D,20181224,000000,16.89,17.39,16.6,17.34,31744,0
+TEN_E.US,D,20181226,000000,17.5081,18.59,17.5,18.19,37778,0
+TEN_E.US,D,20181227,000000,17.8033,18.12,16.92,17.51,31835,0
+TEN_E.US,D,20181228,000000,17.24,18.59,17.24,17.93,20657,0
+TEN_E.US,D,20181231,000000,17.65,18.426,17.65,17.67,38596,0
+TEN_E.US,D,20190102,000000,17.75,18.54,17.5034,18.54,34543,0
+TEN_E.US,D,20190103,000000,18.59,18.59,18.06,18.32,10426,0
+TEN_E.US,D,20190104,000000,18.63,19.159,18.63,19.07,52402,0
+TEN_E.US,D,20190107,000000,19.44,19.979,19.21,19.36,39150,0
+TEN_E.US,D,20190108,000000,19.8,20.3,19.27,19.79,26861,0
+TEN_E.US,D,20190109,000000,19.75,19.83,19.34,19.65,23030,0
+TEN_E.US,D,20190110,000000,19.71,19.71,19.3718,19.49,6059,0
+TEN_E.US,D,20190111,000000,19.6235,19.78,19.5001,19.78,10868,0
+TEN_E.US,D,20190114,000000,19.78,20.5,19.5627,20.26,41465,0
+TEN_E.US,D,20190115,000000,20.39,20.68,20.33,20.34,18469,0
+TEN_E.US,D,20190116,000000,20.39,20.75,20.39,20.68,13996,0
+TEN_E.US,D,20190117,000000,20.75,21.1899,20.75,21.06,29021,0
+TEN_E.US,D,20190118,000000,21.6,21.81,21.37,21.6,35752,0
+TEN_E.US,D,20190122,000000,21.81,22.329,21.01,21.6,34942,0
+TEN_E.US,D,20190123,000000,21.85,21.89,21.0794,21.31,20300,0
+TEN_E.US,D,20190124,000000,21.26,21.669,21.2,21.6,15141,0
+TEN_E.US,D,20190125,000000,21.61,21.865,21.46,21.5,27164,0
+TEN_E.US,D,20190128,000000,21.45,21.47,21,21.12,13547,0
+TEN_E.US,D,20190129,000000,21.5,21.84,21.5,21.5,18965,0
+TEN_E.US,D,20190130,000000,21.68,21.86,21.279,21.67,38954,0
+TEN_E.US,D,20190131,000000,21.76,22.09,21.1,21.1,197788,0
+TEN_E.US,D,20190201,000000,21.41,21.5668,20.91,21.01,73284,0
+TEN_E.US,D,20190204,000000,21.01,21.1904,20.7,20.96,24463,0
+TEN_E.US,D,20190205,000000,20.92,21.4208,20.91,21.235,5843,0
+TEN_E.US,D,20190206,000000,21.12,21.186,20.1,20.1,27231,0
+TEN_E.US,D,20190207,000000,20.31,20.3137,19.5001,19.93,69231,0
+TEN_E.US,D,20190208,000000,20,20,18.99,19,62405,0
+TEN_E.US,D,20190211,000000,19.12,19.4984,19.0901,19.4,56185,0
+TEN_E.US,D,20190212,000000,19.46,19.79,19.29,19.4,115262,0
+TEN_E.US,D,20190213,000000,19.45,19.53,19.25,19.41,66363,0
+TEN_E.US,D,20190214,000000,19.38,19.48,19.21,19.4,46161,0
+TEN_E.US,D,20190215,000000,19.45,19.6115,19.35,19.42,102674,0
+TEN_E.US,D,20190219,000000,19.77,20.99,19.75,20.87,272227,0
+TEN_E.US,D,20190220,000000,21.19,21.6,20.75,21.13,152671,0
+TEN_E.US,D,20190221,000000,20.99,22.3,20.82,22.26,323762,0
+TEN_E.US,D,20190222,000000,21.9,22.01,21.58,21.76,265297,0
+TEN_E.US,D,20190225,000000,22,22.3,21.9,22.26,95425,0
+TEN_E.US,D,20190226,000000,22.45,22.58,22.15,22.15,185296,0
+TEN_E.US,D,20190227,000000,22.24,22.24,22,22.2,37267,0
+TEN_E.US,D,20190228,000000,22.29,22.35,22.02,22.15,90593,0
+TEN_E.US,D,20190301,000000,22.26,22.42,22.17,22.27,36558,0
+TEN_E.US,D,20190304,000000,22.37,22.51,22.1832,22.49,49901,0
+TEN_E.US,D,20190305,000000,22.39,22.8,22.3,22.69,76014,0
+TEN_E.US,D,20190306,000000,22.7,22.75,22.48,22.7,73850,0
+TEN_E.US,D,20190307,000000,22.6624,22.8,22.53,22.79,27287,0
+TEN_E.US,D,20190308,000000,22.6644,22.85,22.5814,22.84,75760,0
+TEN_E.US,D,20190311,000000,22.79,22.85,22.521,22.65,26017,0
+TEN_E.US,D,20190312,000000,22.75,22.76,22.5301,22.71,10428,0
+TEN_E.US,D,20190313,000000,22.61,22.7,22.6,22.61,13401,0
+TEN_E.US,D,20190314,000000,22.64,22.69,22.43,22.43,20265,0
+TEN_E.US,D,20190315,000000,22.4,22.605,22.3,22.3,7105,0
+TEN_E.US,D,20190318,000000,22.3231,22.4315,22.2,22.26,10575,0
+TEN_E.US,D,20190319,000000,22.25,22.3,22.15,22.24,12597,0
+TEN_E.US,D,20190320,000000,22.1864,22.25,22.144,22.24,7776,0
+TEN_E.US,D,20190321,000000,22.21,22.29,22.15,22.2,17934,0
+TEN_E.US,D,20190322,000000,22.195,22.2496,22.05,22.0708,31206,0
+TEN_E.US,D,20190325,000000,22.06,22.06,21.84,21.93,16606,0
+TEN_E.US,D,20190326,000000,21.91,22.06,21.91,22.06,13921,0
+TEN_E.US,D,20190327,000000,22.06,22.25,22.05,22.12,9615,0
+TEN_E.US,D,20190328,000000,22.04,22.17,22.04,22.08,5516,0
+TEN_E.US,D,20190329,000000,22.08,22.21,22.0773,22.21,10076,0
+TEN_E.US,D,20190401,000000,22.1899,22.251,22.13,22.19,15568,0
+TEN_E.US,D,20190402,000000,22.26,22.35,22.18,22.18,9430,0
+TEN_E.US,D,20190403,000000,22.22,22.2999,22.16,22.17,13154,0
+TEN_E.US,D,20190404,000000,22.1942,22.29,22.19,22.28,8387,0
+TEN_E.US,D,20190405,000000,22.281,22.44,22.28,22.39,18892,0
+TEN_E.US,D,20190408,000000,22.36,22.61,22.36,22.5,25899,0
+TEN_E.US,D,20190409,000000,22.5321,22.72,22.46,22.72,15273,0
+TEN_E.US,D,20190410,000000,22.716,22.89,22.6,22.66,24804,0
+TEN_E.US,D,20190411,000000,22.67,22.82,22.67,22.7738,12410,0
+TEN_E.US,D,20190412,000000,22.82,22.89,22.81,22.81,10344,0
+TEN_E.US,D,20190415,000000,22.84,22.84,22.6723,22.682,12934,0
+TEN_E.US,D,20190416,000000,22.745,22.8699,22.65,22.8,22274,0
+TEN_E.US,D,20190417,000000,22.85,22.86,22.74,22.76,6078,0
+TEN_E.US,D,20190418,000000,22.5514,22.87,22.5514,22.77,6824,0
+TEN_E.US,D,20190422,000000,22.7,22.89,22.649,22.89,8188,0
+TEN_E.US,D,20190423,000000,22.8638,22.91,22.76,22.91,4654,0
+TEN_E.US,D,20190424,000000,22.79,22.95,22.79,22.91,12106,0
+TEN_E.US,D,20190425,000000,22.76,22.94,22.62,22.89,15411,0
+TEN_E.US,D,20190426,000000,22.7833,22.8,22.7344,22.7448,3957,0
+TEN_E.US,D,20190429,000000,22.61,22.9,22.61,22.78,7657,0
+TEN_E.US,D,20190430,000000,22.82,22.93,22.78,22.82,7496,0
+TEN_E.US,D,20190501,000000,22.79,22.8543,22.775,22.82,6188,0
+TEN_E.US,D,20190502,000000,22.82,22.95,22.82,22.94,14098,0
+TEN_E.US,D,20190503,000000,22.96,23,22.8752,22.96,16295,0
+TEN_E.US,D,20190506,000000,22.925,23,22.88,23,17877,0
+TEN_E.US,D,20190507,000000,22.99,23,22.95,22.95,21886,0
+TEN_E.US,D,20190508,000000,22.925,23.24,22.925,23.22,27865,0
+TEN_E.US,D,20190509,000000,23.2,23.28,23.06,23.2,28589,0
+TEN_E.US,D,20190510,000000,23.19,23.26,23.19,23.26,1797,0
+TEN_E.US,D,20190513,000000,23.2744,23.28,22.9165,22.93,14127,0
+TEN_E.US,D,20190514,000000,22.9896,23.1799,22.82,22.89,23489,0
+TEN_E.US,D,20190515,000000,23.069,23.124,22.88,22.9,29837,0
+TEN_E.US,D,20190516,000000,22.92,23.02,22.9,22.926,10367,0
+TEN_E.US,D,20190517,000000,22.94,23.0739,22.8971,22.925,36552,0
+TEN_E.US,D,20190520,000000,22.97,23.04,22.7906,22.8499,12280,0
+TEN_E.US,D,20190521,000000,22.47,22.47,22.275,22.3,12337,0
+TEN_E.US,D,20190522,000000,22.331,22.331,22.07,22.07,6951,0
+TEN_E.US,D,20190523,000000,21.92,22.01,21.5386,21.57,35825,0
+TEN_E.US,D,20190524,000000,21.501,21.55,20.77,21.07,37427,0
+TEN_E.US,D,20190528,000000,21.24,21.38,20.6,21.38,66312,0
+TEN_E.US,D,20190529,000000,21.1912,21.49,21.14,21.38,31636,0
+TEN_E.US,D,20190530,000000,21.38,21.59,20.81,20.81,22608,0
+TEN_E.US,D,20190531,000000,20.62,20.7332,20.4,20.7226,27468,0
+TEN_E.US,D,20190603,000000,20.72,21.2,20.72,20.9,7769,0
+TEN_E.US,D,20190604,000000,20.9644,20.9644,20.51,20.78,11361,0
+TEN_E.US,D,20190605,000000,20.8,20.8352,20.47,20.58,28897,0
+TEN_E.US,D,20190606,000000,20.91,21.2,20.82,21.02,17525,0
+TEN_E.US,D,20190607,000000,21.05,21.26,21.05,21.25,11301,0
+TEN_E.US,D,20190610,000000,21.26,21.455,21.163,21.29,14868,0
+TEN_E.US,D,20190611,000000,21.33,21.35,21.06,21.321,3154,0
+TEN_E.US,D,20190612,000000,21.29,21.42,21.16,21.25,5758,0
+TEN_E.US,D,20190613,000000,21.35,21.55,21.193,21.54,9253,0
+TEN_E.US,D,20190614,000000,21.4231,21.51,21.351,21.51,8585,0
+TEN_E.US,D,20190617,000000,21.321,21.44,21.32,21.37,8441,0
+TEN_E.US,D,20190618,000000,21.45,21.5,21.25,21.31,11913,0
+TEN_E.US,D,20190619,000000,21.2319,21.4548,21.2319,21.44,14387,0
+TEN_E.US,D,20190620,000000,21.49,21.52,21.35,21.46,6285,0
+TEN_E.US,D,20190621,000000,21.37,21.37,21.18,21.34,16351,0
+TEN_E.US,D,20190624,000000,21.49,21.49,21.21,21.44,5610,0
+TEN_E.US,D,20190625,000000,21.41,21.41,21.27,21.3521,3742,0
+TEN_E.US,D,20190626,000000,21.4,21.48,21.27,21.36,7805,0
+TEN_E.US,D,20190627,000000,21.49,21.49,21.32,21.359,1593,0
+TEN_E.US,D,20190628,000000,21.49,21.58,21.461,21.52,7714,0
+TEN_E.US,D,20190701,000000,21.672,21.89,21.6288,21.6766,10016,0
+TEN_E.US,D,20190702,000000,21.75,22.25,21.51,22.02,38282,0
+TEN_E.US,D,20190703,000000,22.03,22.06,21.83,21.9682,9605,0
+TEN_E.US,D,20190705,000000,22.07,22.1139,22.0286,22.0677,15930,0
+TEN_E.US,D,20190708,000000,21.93,22.03,21.93,22,5882,0
+TEN_E.US,D,20190709,000000,22.04,22.06,21.92,22.05,8080,0
+TEN_E.US,D,20190710,000000,22.0229,22.15,22.0229,22.14,6230,0
+TEN_E.US,D,20190711,000000,22.16,22.16,22.11,22.115,6573,0
+TEN_E.US,D,20190712,000000,22.0955,22.15,22.0527,22.1001,2534,0
+TEN_E.US,D,20190715,000000,22.06,22.15,21.965,22.14,18568,0
+TEN_E.US,D,20190716,000000,22.11,22.24,21.813,22.19,4622,0
+TEN_E.US,D,20190717,000000,22.1292,22.264,22.1,22.1,8731,0
+TEN_E.US,D,20190718,000000,22.215,22.31,22.1,22.101,3362,0
+TEN_E.US,D,20190719,000000,22.2,22.31,21.9593,22.29,14632,0
+TEN_E.US,D,20190722,000000,22.33,22.33,22.0317,22.2,5173,0
+TEN_E.US,D,20190723,000000,22.2,22.2,21.89,21.97,56591,0
+TEN_E.US,D,20190724,000000,22.0001,22.1584,21.89,21.99,18222,0
+TEN_E.US,D,20190725,000000,21.99,22.29,21.95,22.2,64039,0
+TEN_E.US,D,20190726,000000,22.25,22.25,22.01,22.19,15478,0
+TEN_E.US,D,20190729,000000,22,22.43,22,22.36,16780,0
+TEN_E.US,D,20190730,000000,22.36,22.47,22.2,22.4,22275,0
+TEN_E.US,D,20190731,000000,22.38,22.48,22.2745,22.37,14103,0
+TEN_E.US,D,20190801,000000,22.48,22.48,22.0727,22.19,18433,0
+TEN_E.US,D,20190802,000000,22.29,22.29,22.23,22.27,11244,0
+TEN_E.US,D,20190805,000000,22.1433,22.46,21.76,22.18,16338,0
+TEN_E.US,D,20190806,000000,22.06,22.279,22,22.23,17113,0
+TEN_E.US,D,20190807,000000,22.23,22.23,22.03,22.17,17396,0
+TEN_E.US,D,20190808,000000,22.17,22.206,22.06,22.06,3891,0
+TEN_E.US,D,20190809,000000,22.15,22.25,22.1,22.15,3160,0
+TEN_E.US,D,20190812,000000,22.26,22.27,22.1264,22.16,7060,0
+TEN_E.US,D,20190813,000000,22.26,22.27,22.1601,22.17,6388,0
+TEN_E.US,D,20190814,000000,22.25,22.25,21.95,22.03,27575,0
+TEN_E.US,D,20190815,000000,22.03,22.27,22.03,22.24,16119,0
+TEN_E.US,D,20190816,000000,22.24,22.27,22.18,22.2,15141,0
+TEN_E.US,D,20190819,000000,22.3,22.3,22.1,22.1,19177,0
+TEN_E.US,D,20190820,000000,22.28,22.28,22.05,22.2256,11302,0
+TEN_E.US,D,20190821,000000,22.12,22.28,22.12,22.278,27947,0
+TEN_E.US,D,20190822,000000,21.88,21.88,21.6314,21.75,5459,0
+TEN_E.US,D,20190823,000000,21.6946,21.7084,21.6537,21.6537,1523,0
+TEN_E.US,D,20190826,000000,21.7061,21.769,21.65,21.72,3606,0
+TEN_E.US,D,20190827,000000,21.7811,21.7811,21.6,21.6,6771,0
+TEN_E.US,D,20190828,000000,21.532,21.721,21.52,21.6,25988,0
+TEN_E.US,D,20190829,000000,21.7,21.73,21.56,21.571,7296,0
+TEN_E.US,D,20190830,000000,21.6568,21.704,21.55,21.6144,8141,0
+TEN_E.US,D,20190903,000000,21.64,21.64,21.4,21.4,12563,0
+TEN_E.US,D,20190904,000000,21.4893,21.595,21.4784,21.48,9055,0
+TEN_E.US,D,20190905,000000,21.46,21.482,21.45,21.4601,5299,0
+TEN_E.US,D,20190906,000000,21.62,21.82,21.61,21.7273,13413,0
+TEN_E.US,D,20190909,000000,21.74,21.78,21.74,21.75,11677,0
+TEN_E.US,D,20190910,000000,21.74,21.75,21.6426,21.7,8606,0
+TEN_E.US,D,20190911,000000,21.55,21.77,21.55,21.77,12996,0
+TEN_E.US,D,20190912,000000,21.77,21.78,21.7127,21.755,2197,0
+TEN_E.US,D,20190913,000000,21.75,21.8411,21.52,21.6698,17464,0
+TEN_E.US,D,20190916,000000,21.6527,21.83,21.65,21.7787,5580,0
+TEN_E.US,D,20190917,000000,21.84,21.85,21.71,21.73,5761,0
+TEN_E.US,D,20190918,000000,21.7058,21.83,21.67,21.788,15547,0
+TEN_E.US,D,20190919,000000,21.81,21.8283,21.75,21.8269,19504,0
+TEN_E.US,D,20190920,000000,21.73,21.82,21.7183,21.77,10224,0
+TEN_E.US,D,20190923,000000,21.62,21.88,21.61,21.681,8618,0
+TEN_E.US,D,20190924,000000,21.6838,21.77,21.6838,21.69,4237,0
+TEN_E.US,D,20190925,000000,21.62,21.63,21.6,21.62,21937,0
+TEN_E.US,D,20190926,000000,21.5999,21.7699,21.5879,21.76,6627,0
+TEN_E.US,D,20190927,000000,21.7659,21.7659,21.7,21.7,7174,0
+TEN_E.US,D,20190930,000000,21.79,21.8,21.6652,21.76,20422,0
+TEN_E.US,D,20191001,000000,21.761,21.8,21.7221,21.75,6531,0
+TEN_E.US,D,20191002,000000,21.85,21.85,21.66,21.69,8182,0
+TEN_E.US,D,20191003,000000,21.72,21.7301,21.6,21.68,7791,0
+TEN_E.US,D,20191004,000000,21.64,22.27,21.64,22.2152,71038,0
+TEN_E.US,D,20191007,000000,22.36,22.86,22.36,22.86,102661,0
+TEN_E.US,D,20191008,000000,22.86,23.07,22.66,22.85,43233,0
+TEN_E.US,D,20191009,000000,22.76,23.1,22.75,22.89,35917,0
+TEN_E.US,D,20191010,000000,22.91,22.93,22.8002,22.89,14909,0
+TEN_E.US,D,20191011,000000,23.05,23.25,22.95,23.08,41320,0
+TEN_E.US,D,20191014,000000,23.13,23.22,22.9,22.91,36742,0
+TEN_E.US,D,20191015,000000,23.11,23.1123,22.85,22.93,30096,0
+TEN_E.US,D,20191016,000000,22.93,23.14,22.92,23.1344,21313,0
+TEN_E.US,D,20191017,000000,23.16,23.3799,23.03,23.09,26654,0
+TEN_E.US,D,20191018,000000,23.04,23.11,23,23.031,9548,0
+TEN_E.US,D,20191021,000000,23.27,23.27,23.0645,23.14,6349,0
+TEN_E.US,D,20191022,000000,23.08,23.5,23.08,23.4,29322,0
+TEN_E.US,D,20191023,000000,23.5,23.58,23.3215,23.5,26061,0
+TEN_E.US,D,20191024,000000,23.59,23.7,23.48,23.5,23973,0
+TEN_E.US,D,20191025,000000,23.5,23.64,23.48,23.64,11920,0
+TEN_E.US,D,20191028,000000,23.619,23.6598,23.6021,23.61,27941,0
+TEN_E.US,D,20191029,000000,23.5799,23.65,23.56,23.635,16120,0
+TEN_E.US,D,20191030,000000,23.6076,23.65,23.59,23.64,8307,0
+TEN_E.US,D,20191031,000000,23.68,23.68,23.56,23.6434,8721,0
+TEN_E.US,D,20191101,000000,23.63,23.65,23.6,23.6107,14706,0
+TEN_E.US,D,20191104,000000,23.608,23.78,23.6,23.7229,29706,0
+TEN_E.US,D,20191105,000000,23.74,23.78,23.61,23.6802,22191,0
+TEN_E.US,D,20191106,000000,23.79,23.79,23.53,23.56,26105,0
+TEN_E.US,D,20191107,000000,23.5627,23.62,23.5479,23.55,24083,0
+TEN_E.US,D,20191108,000000,23.55,23.68,23.55,23.58,14295,0
+TEN_E.US,D,20191111,000000,23.75,23.7896,23.68,23.7399,11518,0
+TEN_E.US,D,20191112,000000,23.6995,23.722,23.5801,23.65,18511,0
+TEN_E.US,D,20191113,000000,23.6291,23.8076,23.6291,23.7545,25099,0
+TEN_E.US,D,20191114,000000,23.813,23.84,23.75,23.81,19502,0
+TEN_E.US,D,20191115,000000,23.85,23.949,23.82,23.85,18330,0
+TEN_E.US,D,20191118,000000,23.94,23.98,23.6955,23.75,44062,0
+TEN_E.US,D,20191119,000000,23.7806,23.95,23.7,23.77,30671,0
+TEN_E.US,D,20191120,000000,23.8,23.85,23.77,23.8351,14529,0
+TEN_E.US,D,20191121,000000,23.85,23.92,23.7,23.92,43622,0
+TEN_E.US,D,20191122,000000,23.36,23.36,22.94,23.1,30792,0
+TEN_E.US,D,20191125,000000,23.09,23.1667,23.05,23.1311,13485,0
+TEN_E.US,D,20191126,000000,23.15,23.19,23.07,23.07,9256,0
+TEN_E.US,D,20191127,000000,23.1,23.23,23.08,23.19,20006,0
+TEN_E.US,D,20191129,000000,23.19,23.222,23.16,23.222,3369,0
+TEN_E.US,D,20191202,000000,23.23,23.23,23.05,23.1531,11619,0
+TEN_E.US,D,20191203,000000,23.1392,23.17,22.7,22.79,24805,0
+TEN_E.US,D,20191204,000000,22.79,22.82,22.6,22.63,15352,0
+TEN_E.US,D,20191205,000000,22.7,22.938,22.63,22.654,6861,0
+TEN_E.US,D,20191206,000000,22.6799,22.8059,22.5201,22.6,7330,0
+TEN_E.US,D,20191209,000000,22.66,23.05,22.65,22.7577,7894,0
+TEN_E.US,D,20191210,000000,22.7746,22.89,22.66,22.72,21075,0
+TEN_E.US,D,20191211,000000,22.83,22.9,22.65,22.9,9328,0
+TEN_E.US,D,20191212,000000,22.9,22.95,22.7864,22.91,12063,0
+TEN_E.US,D,20191213,000000,22.951,22.951,22.8,22.9373,7113,0
+TEN_E.US,D,20191216,000000,22.9,22.9799,22.85,22.9427,15974,0
+TEN_E.US,D,20191217,000000,22.9613,23.0502,22.92,23,20451,0
+TEN_E.US,D,20191218,000000,23.13,23.1799,23,23.14,16559,0
+TEN_E.US,D,20191219,000000,23.14,23.35,23.14,23.29,18424,0
+TEN_E.US,D,20191220,000000,23.46,23.47,23.36,23.3871,11957,0
+TEN_E.US,D,20191223,000000,23.4251,23.56,23.4251,23.559,18946,0
+TEN_E.US,D,20191224,000000,23.67,23.67,23.37,23.57,16677,0
+TEN_E.US,D,20191226,000000,23.6,23.61,23.444,23.45,11375,0
+TEN_E.US,D,20191227,000000,23.46,23.5,23.4541,23.4541,14367,0
+TEN_E.US,D,20191230,000000,23.5095,23.51,23.43,23.45,12583,0
+TEN_E.US,D,20191231,000000,23.48,23.5752,23.46,23.5272,13940,0
+TEN_E.US,D,20200102,000000,23.5895,23.68,23.53,23.68,17220,0
+TEN_E.US,D,20200103,000000,23.7,23.821,23.66,23.82,24135,0
+TEN_E.US,D,20200106,000000,23.82,24,23.777,23.99,40501,0
+TEN_E.US,D,20200107,000000,24,24.17,23.95,23.98,53177,0
+TEN_E.US,D,20200108,000000,23.98,24.5,23.98,24.285,81019,0
+TEN_E.US,D,20200109,000000,24.3,24.56,24.3,24.36,55872,0
+TEN_E.US,D,20200110,000000,24.415,24.5705,24.35,24.5705,23600,0
+TEN_E.US,D,20200113,000000,24.576,24.78,24.4,24.78,36431,0
+TEN_E.US,D,20200114,000000,24.73,24.92,24.5226,24.92,23662,0
+TEN_E.US,D,20200115,000000,24.8799,24.9,24.75,24.77,14050,0
+TEN_E.US,D,20200116,000000,24.75,24.87,24.7382,24.775,28574,0
+TEN_E.US,D,20200117,000000,24.8,24.9,24.78,24.9,16804,0
+TEN_E.US,D,20200121,000000,24.8,24.98,24.74,24.9,47913,0
+TEN_E.US,D,20200122,000000,24.89,24.9146,24.8,24.9,15350,0
+TEN_E.US,D,20200123,000000,24.85,24.85,24.45,24.62,19322,0
+TEN_E.US,D,20200124,000000,24.65,24.81,24.3,24.41,26001,0
+TEN_E.US,D,20200127,000000,24.27,24.27,23.5712,24.15,72129,0
+TEN_E.US,D,20200128,000000,24.1,24.3677,24.1,24.35,11959,0
+TEN_E.US,D,20200129,000000,24.37,24.38,24.2454,24.37,13265,0
+TEN_E.US,D,20200130,000000,24.32,24.46,24.16,24.3214,14711,0
+TEN_E.US,D,20200131,000000,24.37,24.45,24.01,24.01,21591,0
+TEN_E.US,D,20200203,000000,24,24.45,24,24.165,24796,0
+TEN_E.US,D,20200204,000000,24.2456,24.37,24.17,24.33,10190,0
+TEN_E.US,D,20200205,000000,24.37,24.52,24.34,24.34,18465,0
+TEN_E.US,D,20200206,000000,24.4197,24.4197,24,24.08,23434,0
+TEN_E.US,D,20200207,000000,24.06,24.06,23.75,23.8,29290,0
+TEN_E.US,D,20200210,000000,23.79,23.98,23.5622,23.84,26992,0
+TEN_E.US,D,20200211,000000,23.95,24.21,23.9,24.16,29799,0
+TEN_E.US,D,20200212,000000,24.16,24.3,24.16,24.28,16431,0
+TEN_E.US,D,20200213,000000,24.12,24.28,24.12,24.25,7938,0
+TEN_E.US,D,20200214,000000,24.28,24.3782,24.11,24.3782,23778,0
+TEN_E.US,D,20200218,000000,24.35,24.38,24.229,24.34,33928,0
+TEN_E.US,D,20200219,000000,24.3,24.3399,24.2,24.24,13469,0
+TEN_E.US,D,20200220,000000,24.24,24.3,24.125,24.23,41294,0
+TEN_E.US,D,20200221,000000,24.23,24.25,24.13,24.13,26072,0
+TEN_E.US,D,20200224,000000,23.23,23.5899,23.2,23.2,28931,0
+TEN_E.US,D,20200225,000000,23.21,23.21,22.19,22.3,34328,0
+TEN_E.US,D,20200226,000000,22.3,22.9345,22.26,22.27,22747,0
+TEN_E.US,D,20200227,000000,21.87,21.87,19.745,21.64,67261,0
+TEN_E.US,D,20200228,000000,20.59,21.28,20.01,20.85,41583,0
+TEN_E.US,D,20200302,000000,21,21.41,20.39,21.35,44493,0
+TEN_E.US,D,20200303,000000,21.675,22.1554,21,21.1,17068,0
+TEN_E.US,D,20200304,000000,21.86,21.86,21.2305,21.31,10491,0
+TEN_E.US,D,20200305,000000,21.04,21.3,20.01,20.13,57699,0
+TEN_E.US,D,20200306,000000,19.93,20.5864,19.51,20.45,25425,0
+TEN_E.US,D,20200309,000000,18.93,19.4999,15.7121,16.12,60949,0
+TEN_E.US,D,20200310,000000,16.75,19.473,16.75,19.473,41357,0
+TEN_E.US,D,20200311,000000,18.95,19.5243,17.78,17.8,34156,0
+TEN_E.US,D,20200312,000000,16.8,16.8,13.26,16.26,55161,0
+TEN_E.US,D,20200313,000000,16,17.2,16,16.2,51633,0
+TEN_E.US,D,20200316,000000,12.75,15.1299,12.75,14.6303,40232,0
+TEN_E.US,D,20200317,000000,15,15.0035,13.4,14.4889,62584,0
+TEN_E.US,D,20200318,000000,13.64,13.85,9.75,9.92,137762,0
+TEN_E.US,D,20200319,000000,10,13.075,10,12.65,53765,0
+TEN_E.US,D,20200320,000000,12.9,13.99,12.15,12.15,56532,0
+TEN_E.US,D,20200323,000000,12,12.75,11.75,12.5392,69575,0
+TEN_E.US,D,20200324,000000,13.5,15.78,13.5,15.184,78736,0
+TEN_E.US,D,20200325,000000,15.18,16.99,15.18,16.0769,67467,0
+TEN_E.US,D,20200326,000000,15.97,17.73,15.5927,16.25,57118,0
+TEN_E.US,D,20200327,000000,15,17.5,15,16.6,41672,0
+TEN_E.US,D,20200330,000000,17.3,18.47,17.3,17.9,49779,0
+TEN_E.US,D,20200331,000000,18.6,18.63,18,18.01,30130,0
+TEN_E.US,D,20200401,000000,18,18.29,17.09,17.48,25826,0
+TEN_E.US,D,20200402,000000,17.08,18.24,16.03,17.14,47814,0
+TEN_E.US,D,20200403,000000,17.2,17.35,15.9,16.5,8308,0
+TEN_E.US,D,20200406,000000,16.3057,17.16,15,17,29395,0
+TEN_E.US,D,20200407,000000,17.175,17.1895,16.675,16.9,19927,0
+TEN_E.US,D,20200408,000000,17.4,17.4,17,17.2,8916,0
+TEN_E.US,D,20200409,000000,17.5,18.49,16.7,18.3,26070,0
+TEN_E.US,D,20200413,000000,18.0844,19,18.0844,18.36,17881,0
+TEN_E.US,D,20200414,000000,18.6942,18.6942,18.17,18.2784,7845,0
+TEN_E.US,D,20200415,000000,18.4,18.4,17.68,17.88,27163,0
+TEN_E.US,D,20200416,000000,17.816,18,17.816,17.97,4778,0
+TEN_E.US,D,20200417,000000,18,18.6206,17.91,18.0701,24703,0
+TEN_E.US,D,20200420,000000,18.77,19.27,18.57,18.9308,22601,0
+TEN_E.US,D,20200421,000000,19.55,19.55,18.21,18.6,45632,0
+TEN_E.US,D,20200422,000000,19.02,19.265,18.66,19.23,17370,0
+TEN_E.US,D,20200423,000000,19.53,19.6767,19.06,19.2,13959,0
+TEN_E.US,D,20200424,000000,19.46,19.662,19.3,19.35,6539,0
+TEN_E.US,D,20200427,000000,19.41,21,19.41,20.72,18187,0
+TEN_E.US,D,20200428,000000,21.49,21.49,20.7734,20.955,18033,0
+TEN_E.US,D,20200429,000000,21.79,21.79,20.55,20.64,38113,0
+TEN_E.US,D,20200430,000000,20.64,21.46,20.64,20.8962,19497,0
+TEN_E.US,D,20200501,000000,21.0001,21.01,20.5,20.51,17928,0
+TEN_E.US,D,20200504,000000,20.81,20.9,20.5,20.6,17581,0
+TEN_E.US,D,20200505,000000,20.9,20.95,20.53,20.5974,17362,0
+TEN_E.US,D,20200506,000000,20.45,20.5,20.14,20.14,33182,0
+TEN_E.US,D,20200507,000000,20.23,20.5,20.23,20.2872,12868,0
+TEN_E.US,D,20200508,000000,20.425,20.5,20.23,20.35,28028,0
+TEN_E.US,D,20200511,000000,20.3,20.68,20.2,20.2,22370,0
+TEN_E.US,D,20200512,000000,20.2,20.2,19.865,20.07,11639,0
+TEN_E.US,D,20200513,000000,19.95,19.95,19,19.21,27890,0
+TEN_E.US,D,20200514,000000,18.91,19,18.66,19,9079,0
+TEN_E.US,D,20200515,000000,18.9,19.4125,18.61,19.4125,16097,0
+TEN_E.US,D,20200518,000000,19.545,19.87,19.5,19.82,22595,0
+TEN_E.US,D,20200519,000000,19.66,20.27,19.66,20.15,10623,0
+TEN_E.US,D,20200520,000000,20.01,20.3999,20.01,20.33,11518,0
+TEN_E.US,D,20200521,000000,19.5,19.7,19.21,19.4,14769,0
+TEN_E.US,D,20200522,000000,19.5,19.56,19.3,19.3,5068,0
+TEN_E.US,D,20200526,000000,19.8243,19.8243,19.35,19.5099,2358,0
+TEN_E.US,D,20200527,000000,19.34,19.8636,19.34,19.86,10291,0
+TEN_E.US,D,20200528,000000,19.82,19.8702,19.61,19.65,7242,0
+TEN_E.US,D,20200529,000000,19.92,20.2,19.33,19.64,24493,0
+TEN_E.US,D,20200601,000000,19.8628,19.95,19.745,19.8965,5079,0
+TEN_E.US,D,20200602,000000,19.88,20.17,19.88,20.1206,6568,0
+TEN_E.US,D,20200603,000000,20.12,20.15,19.9,19.955,12698,0
+TEN_E.US,D,20200604,000000,19.99,19.9916,19.7857,19.88,6806,0
+TEN_E.US,D,20200605,000000,19.82,20.14,19.7056,19.85,25731,0
+TEN_E.US,D,20200608,000000,19.9,20.29,19.8243,20.2,15438,0
+TEN_E.US,D,20200609,000000,20,21,20,20.65,57125,0
+TEN_E.US,D,20200610,000000,20.7,20.94,20.5087,20.58,13967,0
+TEN_E.US,D,20200611,000000,20.5,20.65,19.63,20,25306,0
+TEN_E.US,D,20200612,000000,20.1101,20.59,20.11,20.47,6117,0
+TEN_E.US,D,20200615,000000,20,20.64,20,20.58,4814,0
+TEN_E.US,D,20200616,000000,20.7,20.82,20.05,20.65,6330,0
+TEN_E.US,D,20200617,000000,20.6,20.6,20.15,20.5,10882,0
+TEN_E.US,D,20200618,000000,20.2,20.5,20.2,20.5,6826,0
+TEN_E.US,D,20200619,000000,20.21,20.6,20.16,20.41,5978,0
+TEN_E.US,D,20200622,000000,20.341,20.52,20.26,20.35,14585,0
+TEN_E.US,D,20200623,000000,20.28,20.4,20.15,20.28,7293,0
+TEN_E.US,D,20200624,000000,20,20,19.52,19.5824,17219,0
+TEN_E.US,D,20200625,000000,19.58,19.65,18.53,18.96,54897,0
+TEN_E.US,D,20200626,000000,18.8857,18.97,18.6,18.82,11493,0
+TEN_E.US,D,20200629,000000,18.81,18.963,18.6,18.905,22845,0
+TEN_E.US,D,20200630,000000,19,19.25,18.9,19.2,25970,0
+TEN_E.US,D,20200701,000000,19.34,19.34,18.984,19.31,20872,0
+TEN_E.US,D,20200702,000000,19.3,19.54,19.25,19.41,6711,0
+TEN_E.US,D,20200706,000000,19.65,19.68,18.9,19.05,14005,0
+TEN_E.US,D,20200707,000000,18.95,19.1,18.87,18.94,10840,0
+TEN_E.US,D,20200708,000000,18.95,19.21,18.95,19.1055,4239,0
+TEN_E.US,D,20200709,000000,18.93,19.03,18.92,18.935,15630,0
+TEN_E.US,D,20200710,000000,19,19.0899,18.9,18.9644,8151,0
+TEN_E.US,D,20200713,000000,19.0472,19.073,18.8,18.95,8510,0
+TEN_E.US,D,20200714,000000,18.8,19,18.8,18.98,11566,0
+TEN_E.US,D,20200715,000000,19,19.5118,18.9604,19.5118,23313,0
+TEN_E.US,D,20200716,000000,19.755,19.755,19,19.6121,14879,0
+TEN_E.US,D,20200717,000000,19.31,19.69,19.31,19.575,3619,0
+TEN_E.US,D,20200720,000000,19.55,19.89,19.51,19.51,21748,0
+TEN_E.US,D,20200721,000000,19.6016,19.7,19.2909,19.58,18306,0
+TEN_E.US,D,20200722,000000,19.6,19.8,19.33,19.53,17509,0
+TEN_E.US,D,20200723,000000,19.74,19.74,19.33,19.6999,13163,0
+TEN_E.US,D,20200724,000000,19.4,19.579,19.4,19.56,13787,0
+TEN_E.US,D,20200727,000000,19.33,19.555,19.109,19.32,35805,0
+TEN_E.US,D,20200728,000000,19.5176,19.5176,19.22,19.29,5942,0
+TEN_E.US,D,20200729,000000,19.321,19.37,19.15,19.2,14475,0
+TEN_E.US,D,20200730,000000,19.2,19.26,19.04,19.23,4805,0
+TEN_E.US,D,20200731,000000,19.3,19.5,19.11,19.4,5437,0
+TEN_E.US,D,20200803,000000,19.55,20,19.47,19.732,34272,0
+TEN_E.US,D,20200804,000000,19.69,19.78,19.53,19.53,15396,0
+TEN_E.US,D,20200805,000000,19.645,19.74,19.54,19.7,14282,0
+TEN_E.US,D,20200806,000000,19.77,19.7867,19.5101,19.7812,15153,0
+TEN_E.US,D,20200807,000000,19.6,19.82,19.53,19.72,6840,0
+TEN_E.US,D,20200810,000000,19.751,20.1,19.7416,20.0305,26331,0
+TEN_E.US,D,20200811,000000,20.01,20.11,19.7501,20.015,17700,0
+TEN_E.US,D,20200812,000000,20.185,20.2516,20.02,20.19,14882,0
+TEN_E.US,D,20200813,000000,20.3,20.35,20.195,20.25,10803,0
+TEN_E.US,D,20200814,000000,20.225,20.33,20.0958,20.198,10957,0
+TEN_E.US,D,20200817,000000,20.2,20.44,20.03,20.43,33160,0
+TEN_E.US,D,20200818,000000,20.375,20.51,20.25,20.4,18809,0
+TEN_E.US,D,20200819,000000,20.21,20.48,20.21,20.42,17047,0
+TEN_E.US,D,20200820,000000,20.4346,20.9,20.425,20.7399,23375,0
+TEN_E.US,D,20200821,000000,20.815,20.94,20.7,20.8356,11793,0
+TEN_E.US,D,20200824,000000,20.44,20.44,20.12,20.205,22898,0
+TEN_E.US,D,20200825,000000,20.2695,20.2695,20.02,20.0664,11161,0
+TEN_E.US,D,20200826,000000,19.84,20.0815,19.75,19.75,10250,0
+TEN_E.US,D,20200827,000000,19.68,19.89,19.58,19.8126,14497,0
+TEN_E.US,D,20200828,000000,19.98,19.98,19.836,19.9799,6592,0
+TEN_E.US,D,20200831,000000,19.9,20.105,19.85,20,8455,0
+TEN_E.US,D,20200901,000000,20.31,20.38,20,20.04,20194,0
+TEN_E.US,D,20200902,000000,20.2,20.35,20.02,20.02,17963,0
+TEN_E.US,D,20200903,000000,20.01,20.19,19.85,19.85,16673,0
+TEN_E.US,D,20200904,000000,19.8501,19.95,19.58,19.7,9076,0
+TEN_E.US,D,20200908,000000,19.5,19.7738,19.47,19.61,15349,0
+TEN_E.US,D,20200909,000000,20.19,20.24,19.64,19.64,5931,0
+TEN_E.US,D,20200910,000000,19.85,20,19.4,19.47,13694,0
+TEN_E.US,D,20200911,000000,19.67,19.83,19.53,19.53,4074,0
+TEN_E.US,D,20200914,000000,19.8,19.8,19.56,19.56,6554,0
+TEN_E.US,D,20200915,000000,19.46,20,19.4502,19.56,9582,0
+TEN_E.US,D,20200916,000000,19.6343,19.7,19.63,19.65,4609,0
+TEN_E.US,D,20200917,000000,19.6454,19.7,19.6,19.61,1935,0
+TEN_E.US,D,20200918,000000,19.68,19.68,19.48,19.48,5698,0
+TEN_E.US,D,20200921,000000,19.4,19.5,19.34,19.36,7189,0
+TEN_E.US,D,20200922,000000,19.34,19.47,19.33,19.37,6620,0
+TEN_E.US,D,20200923,000000,19.42,19.42,19.12,19.17,17871,0
+TEN_E.US,D,20200924,000000,19,19.5,19,19.08,10805,0
+TEN_E.US,D,20200925,000000,19.1,19.49,19.1,19.4,8068,0
+TEN_E.US,D,20200928,000000,19.51,19.6,19.32,19.32,8664,0
+TEN_E.US,D,20200929,000000,19.5999,19.5999,19.2,19.35,5936,0
+TEN_E.US,D,20200930,000000,19.48,19.4994,19.2,19.295,13072,0
+TEN_E.US,D,20201001,000000,19.321,19.4323,19.21,19.36,17378,0
+TEN_E.US,D,20201002,000000,19.2,19.36,19.0625,19.18,31525,0
+TEN_E.US,D,20201005,000000,19.25,19.45,19.23,19.29,5704,0
+TEN_E.US,D,20201006,000000,19.39,19.45,19.27,19.28,2174,0
+TEN_E.US,D,20201007,000000,19.43,19.43,19.31,19.31,2154,0
+TEN_E.US,D,20201008,000000,19.3967,19.7,19.355,19.5,8082,0
+TEN_E.US,D,20201009,000000,19.5,19.62,19.37,19.38,6134,0
+TEN_E.US,D,20201012,000000,19.41,19.555,19.41,19.45,7596,0
+TEN_E.US,D,20201013,000000,19.37,19.5,19.31,19.3249,13627,0
+TEN_E.US,D,20201014,000000,19.5,19.5697,19.35,19.53,13374,0
+TEN_E.US,D,20201015,000000,19.4,19.55,19.14,19.35,12629,0
+TEN_E.US,D,20201016,000000,19.5338,19.58,19.29,19.38,5522,0
+TEN_E.US,D,20201019,000000,19.58,19.58,19.3,19.3,6571,0
+TEN_E.US,D,20201020,000000,19.3301,19.5,19.31,19.321,4317,0
+TEN_E.US,D,20201021,000000,19.36,19.5,19.35,19.39,3284,0
+TEN_E.US,D,20201022,000000,19.39,19.56,19.39,19.5,6900,0
+TEN_E.US,D,20201023,000000,19.47,19.6,19.43,19.495,15891,0
+TEN_E.US,D,20201026,000000,19.33,19.5455,19.3,19.37,7224,0
+TEN_E.US,D,20201027,000000,19.57,19.57,19.34,19.34,2995,0
+TEN_E.US,D,20201028,000000,19.3,19.4009,19.1,19.11,16026,0
+TEN_E.US,D,20201029,000000,19.2191,19.36,19.16,19.18,9330,0
+TEN_E.US,D,20201030,000000,19.4152,19.5299,19.2,19.2,9501,0
+TEN_E.US,D,20201102,000000,19.23,19.37,19.2,19.26,10637,0
+TEN_E.US,D,20201103,000000,19.4,19.491,19.31,19.324,24783,0
+TEN_E.US,D,20201104,000000,19.5,19.5,19.3,19.39,6050,0
+TEN_E.US,D,20201105,000000,19.5,19.6,19.4,19.41,21897,0
+TEN_E.US,D,20201106,000000,19.79,19.79,19.4,19.43,8112,0
+TEN_E.US,D,20201109,000000,19.87,19.95,19.675,19.75,25098,0
+TEN_E.US,D,20201110,000000,19.77,20.04,19.68,19.955,31144,0
+TEN_E.US,D,20201111,000000,20.07,20.23,20.07,20.12,19211,0
+TEN_E.US,D,20201112,000000,20.13,20.24,20.04,20.04,12038,0
+TEN_E.US,D,20201113,000000,20.244,20.49,20.2,20.4,18434,0
+TEN_E.US,D,20201116,000000,20.56,21.24,20.53,21.07,31055,0
+TEN_E.US,D,20201117,000000,21.06,21.24,20.79,21.12,16378,0
+TEN_E.US,D,20201118,000000,21.02,21.74,21.02,21.51,24614,0
+TEN_E.US,D,20201119,000000,21.68,22.76,21.4523,22,33871,0
+TEN_E.US,D,20201120,000000,22,22.41,22,22.3,23673,0
+TEN_E.US,D,20201123,000000,21.68,22,21.45,21.45,26089,0
+TEN_E.US,D,20201124,000000,21.45,21.95,21.04,21.36,22894,0
+TEN_E.US,D,20201125,000000,21.05,21.505,21.05,21.35,11284,0
+TEN_E.US,D,20201127,000000,21.45,21.63,21.16,21.46,8592,0
+TEN_E.US,D,20201130,000000,21.36,21.36,21.05,21.25,13428,0
+TEN_E.US,D,20201201,000000,21.5,21.5,20.83,20.84,13062,0
+TEN_E.US,D,20201202,000000,20.8,21.34,20.8,20.98,7778,0
+TEN_E.US,D,20201203,000000,21.0324,21.26,21.03,21.05,17749,0
+TEN_E.US,D,20201204,000000,21.2132,21.4566,21.12,21.35,14246,0
+TEN_E.US,D,20201207,000000,21.45,21.505,21.28,21.29,7408,0
+TEN_E.US,D,20201208,000000,21.43,21.45,21.235,21.2595,10826,0
+TEN_E.US,D,20201209,000000,21.51,21.55,21.31,21.32,7362,0
+TEN_E.US,D,20201210,000000,21.49,21.85,21.485,21.61,7711,0
+TEN_E.US,D,20201211,000000,21.62,21.8,21.3658,21.61,7954,0
+TEN_E.US,D,20201214,000000,21.7,21.8,21.4,21.4,11143,0
+TEN_E.US,D,20201215,000000,21.43,21.6397,21.23,21.33,8760,0
+TEN_E.US,D,20201216,000000,21.4,21.4,21.09,21.158,27671,0
+TEN_E.US,D,20201217,000000,21.15,21.28,21.15,21.19,9658,0
+TEN_E.US,D,20201218,000000,21.19,21.46,21.19,21.19,19165,0
+TEN_E.US,D,20201221,000000,21.19,21.33,21.0932,21.1,7234,0
+TEN_E.US,D,20201222,000000,21.09,21.11,20.74,20.84,29803,0
+TEN_E.US,D,20201223,000000,20.84,20.84,20.5,20.67,15482,0
+TEN_E.US,D,20201224,000000,20.67,20.94,20.67,20.7,10026,0
+TEN_E.US,D,20201228,000000,20.811,21.1007,20.6,20.7499,27987,0
+TEN_E.US,D,20201229,000000,20.75,20.75,20.49,20.49,18052,0
+TEN_E.US,D,20201230,000000,20.65,20.7,20.35,20.6,11911,0
+TEN_E.US,D,20201231,000000,20.6,20.875,20.57,20.74,39428,0
+TEN_E.US,D,20210104,000000,20.8,21.16,20.75,20.8965,28880,0
+TEN_E.US,D,20210105,000000,20.9,21.24,20.9,21.23,7369,0
+TEN_E.US,D,20210106,000000,21.26,21.57,21.23,21.57,8357,0
+TEN_E.US,D,20210107,000000,21.68,21.82,21.57,21.676,8751,0
+TEN_E.US,D,20210108,000000,21.61,22.23,21.61,22.23,21204,0
+TEN_E.US,D,20210111,000000,22.18,22.2,21.74,21.877,16099,0
+TEN_E.US,D,20210112,000000,21.915,21.92,21.85,21.8608,5691,0
+TEN_E.US,D,20210113,000000,22,22.08,21.86,21.97,17113,0
+TEN_E.US,D,20210114,000000,21.9,22.09,21.9,22.05,6360,0
+TEN_E.US,D,20210115,000000,22.045,22.09,21.88,21.9,8737,0
+TEN_E.US,D,20210119,000000,21.9,22.02,21.9,21.96,18370,0
+TEN_E.US,D,20210120,000000,22.06,22.37,21.98,22.11,29289,0
+TEN_E.US,D,20210121,000000,22.03,22.41,22.03,22.36,13198,0
+TEN_E.US,D,20210122,000000,22.44,22.45,22.4,22.42,14037,0
+TEN_E.US,D,20210125,000000,22.58,22.58,22.25,22.25,6316,0
+TEN_E.US,D,20210126,000000,22.4,22.4,22.28,22.365,15106,0
+TEN_E.US,D,20210127,000000,22.39,22.39,22.115,22.2,14282,0
+TEN_E.US,D,20210128,000000,22.3,22.37,22.22,22.3123,13877,0
+TEN_E.US,D,20210129,000000,22.36,22.36,22.22,22.27,17790,0
+TEN_E.US,D,20210201,000000,22.28,22.55,22.22,22.36,25442,0
+TEN_E.US,D,20210202,000000,22.4824,22.495,22.36,22.38,12997,0
+TEN_E.US,D,20210203,000000,22.3688,22.5,22.36,22.38,19903,0
+TEN_E.US,D,20210204,000000,22.48,22.65,22.47,22.55,30322,0
+TEN_E.US,D,20210205,000000,22.5654,22.7,22.55,22.63,15377,0
+TEN_E.US,D,20210208,000000,22.68,22.713,22.55,22.66,15287,0
+TEN_E.US,D,20210209,000000,22.72,22.891,22.63,22.805,34755,0
+TEN_E.US,D,20210210,000000,22.8899,22.94,22.87,22.9,16819,0
+TEN_E.US,D,20210211,000000,22.94,23.04,22.9,23.029,22039,0
+TEN_E.US,D,20210212,000000,23.037,23.2,23.0001,23.2,30637,0
+TEN_E.US,D,20210216,000000,23.16,23.25,23.1,23.242,41962,0
+TEN_E.US,D,20210217,000000,23.2637,23.35,23.2637,23.33,16474,0
+TEN_E.US,D,20210218,000000,23.3412,23.455,23.3001,23.33,14617,0
+TEN_E.US,D,20210219,000000,23.5,23.52,23.4,23.52,31138,0
+TEN_E.US,D,20210222,000000,23.63,23.68,23.5118,23.56,31345,0
+TEN_E.US,D,20210223,000000,23.01,23.01,22.6445,22.85,20192,0
+TEN_E.US,D,20210224,000000,22.75,22.85,22.75,22.8,25852,0
+TEN_E.US,D,20210225,000000,22.8,22.85,22.6,22.6,19624,0
+TEN_E.US,D,20210226,000000,22.75,22.75,22.24,22.35,23854,0
+TEN_E.US,D,20210301,000000,22.65,22.72,22.31,22.515,17451,0
+TEN_E.US,D,20210302,000000,22.25,22.6324,22.25,22.56,7999,0
+TEN_E.US,D,20210303,000000,22.56,22.58,22.56,22.57,7087,0
+TEN_E.US,D,20210304,000000,22.55,22.6,22.5228,22.53,11042,0
+TEN_E.US,D,20210305,000000,22.6,22.79,22.5823,22.63,15343,0
+TEN_E.US,D,20210308,000000,22.8,22.85,22.53,22.68,14333,0
+TEN_E.US,D,20210309,000000,22.7201,22.85,22.71,22.73,10606,0
+TEN_E.US,D,20210310,000000,22.8,22.85,22.8,22.84,14366,0
+TEN_E.US,D,20210311,000000,22.8317,23,22.8317,22.955,6801,0
+TEN_E.US,D,20210312,000000,23,23.06,22.95,23.06,17993,0
+TEN_E.US,D,20210315,000000,23.0747,23.197,23.07,23.17,13726,0
+TEN_E.US,D,20210316,000000,23.25,23.25,23.22,23.22,7569,0
+TEN_E.US,D,20210317,000000,23.29,23.29,23.0972,23.24,16059,0
+TEN_E.US,D,20210318,000000,23.24,23.2528,23.1829,23.2,12664,0
+TEN_E.US,D,20210319,000000,23.07,23.3,23.07,23.22,14712,0
+TEN_E.US,D,20210322,000000,23.29,23.43,23.25,23.27,15779,0
+TEN_E.US,D,20210323,000000,23.33,23.44,23.3,23.38,13826,0
+TEN_E.US,D,20210324,000000,23.49,23.49,23.4005,23.44,14697,0
+TEN_E.US,D,20210325,000000,23.5,23.5518,23.46,23.48,24202,0
+TEN_E.US,D,20210326,000000,23.41,23.63,23.41,23.55,21086,0
+TEN_E.US,D,20210329,000000,23.5,23.6,23.4,23.55,15720,0
+TEN_E.US,D,20210330,000000,23.65,23.79,23.65,23.67,13864,0
+TEN_E.US,D,20210331,000000,23.79,23.8,23.7,23.76,12581,0
+TEN_E.US,D,20210401,000000,23.8,24,23.8,23.94,21098,0
+TEN_E.US,D,20210405,000000,24.06,24.41,24.06,24.4,32229,0
+TEN_E.US,D,20210406,000000,24.28,25.17,24.28,25.17,27850,0
+TEN_E.US,D,20210407,000000,24.8,24.89,24.73,24.75,29001,0
+TEN_E.US,D,20210408,000000,24.78,24.85,24.75,24.75,9511,0
+TEN_E.US,D,20210409,000000,24.45,24.8,24.41,24.6,36292,0
+TEN_E.US,D,20210412,000000,24.59,24.8334,24.59,24.775,5604,0
+TEN_E.US,D,20210413,000000,24.67,24.88,24.67,24.807,11540,0
+TEN_E.US,D,20210414,000000,24.882,24.95,24.8207,24.8506,23900,0
+TEN_E.US,D,20210415,000000,24.89,24.96,24.88,24.96,16266,0
+TEN_E.US,D,20210416,000000,24.96,24.96,24.8401,24.9,22856,0
+TEN_E.US,D,20210419,000000,24.9,24.91,24.81,24.83,16369,0
+TEN_E.US,D,20210420,000000,24.9,24.9315,24.82,24.84,27112,0
+TEN_E.US,D,20210421,000000,24.94,24.94,24.86,24.88,19673,0
+TEN_E.US,D,20210422,000000,24.94,24.95,24.82,24.87,30832,0
+TEN_E.US,D,20210423,000000,24.82,24.9699,24.82,24.9216,19091,0
+TEN_E.US,D,20210426,000000,24.9,24.97,24.9,24.91,22965,0
+TEN_E.US,D,20210427,000000,24.9499,24.95,24.91,24.93,17673,0
+TEN_E.US,D,20210428,000000,24.95,24.97,24.85,24.96,21901,0
+TEN_E.US,D,20210429,000000,24.97,24.97,24.87,24.9495,23714,0
+TEN_E.US,D,20210430,000000,25,25,24.9,24.93,26245,0
+TEN_E.US,D,20210503,000000,24.97,25.08,24.97,25.08,21289,0
+TEN_E.US,D,20210504,000000,24.96,25.05,24.96,25,18154,0
+TEN_E.US,D,20210505,000000,25,25.05,25,25.05,14515,0
+TEN_E.US,D,20210506,000000,25.05,25.1,25,25.1,17627,0
+TEN_E.US,D,20210507,000000,25.1,25.1,25.05,25.08,25784,0
+TEN_E.US,D,20210510,000000,25.1,25.1,25,25.09,24347,0
+TEN_E.US,D,20210511,000000,25.05,25.1,24.9269,25.09,24703,0
+TEN_E.US,D,20210512,000000,25.01,25.055,24.85,24.9,21031,0
+TEN_E.US,D,20210513,000000,24.9,25.01,24.9,25.01,18592,0
+TEN_E.US,D,20210514,000000,25.02,25.09,25.02,25.09,19805,0
+TEN_E.US,D,20210517,000000,25.01,25.06,24.91,24.93,39137,0
+TEN_E.US,D,20210518,000000,24.96,25.15,24.96,25.1,21581,0
+TEN_E.US,D,20210519,000000,25.1,25.1,25,25.08,19251,0
+TEN_E.US,D,20210520,000000,25.07,25.09,24.955,25.0081,40431,0
+TEN_E.US,D,20210521,000000,25.05,25.06,24.99,24.99,33508,0
+TEN_E.US,D,20210524,000000,24.51,24.7,24.41,24.6963,33710,0
+TEN_E.US,D,20210525,000000,24.6325,24.72,24.6,24.71,6846,0
+TEN_E.US,D,20210526,000000,24.64,24.74,24.54,24.7,15802,0
+TEN_E.US,D,20210527,000000,24.62,24.75,24.62,24.7,14349,0
+TEN_E.US,D,20210528,000000,24.72,24.75,24.7,24.7001,24206,0
+TEN_E.US,D,20210601,000000,24.7,24.75,24.7,24.74,15072,0
+TEN_E.US,D,20210602,000000,24.78,24.8,24.74,24.74,8030,0
+TEN_E.US,D,20210603,000000,24.75,24.86,24.746,24.8,20462,0
+TEN_E.US,D,20210604,000000,24.86,24.86,24.82,24.8599,12279,0
+TEN_E.US,D,20210607,000000,24.89,24.99,24.8821,24.9596,33827,0
+TEN_E.US,D,20210608,000000,24.88,24.98,24.84,24.98,15327,0
+TEN_E.US,D,20210609,000000,24.99,24.99,24.89,24.925,6379,0
+TEN_E.US,D,20210610,000000,24.93,24.95,24.93,24.93,18222,0
+TEN_E.US,D,20210611,000000,25,25,24.9,24.945,12597,0
+TEN_E.US,D,20210614,000000,24.9,24.9983,24.9,24.98,14947,0
+TEN_E.US,D,20210615,000000,24.95,24.95,24.91,24.95,7895,0
+TEN_E.US,D,20210616,000000,24.95,24.98,24.9386,24.96,11414,0
+TEN_E.US,D,20210617,000000,25.03,25.03,24.95,24.95,16567,0
+TEN_E.US,D,20210618,000000,25.02,25.02,24.9,24.9798,14124,0
+TEN_E.US,D,20210621,000000,25,25,24.95,24.99,12977,0
+TEN_E.US,D,20210622,000000,24.95,24.99,24.95,24.9862,12414,0
+TEN_E.US,D,20210623,000000,25.03,25.03,24.97,24.98,18557,0
+TEN_E.US,D,20210624,000000,25,25,24.9703,24.9935,14215,0
+TEN_E.US,D,20210625,000000,25,25,24.92,25,23040,0
+TEN_E.US,D,20210628,000000,25,25.04,24.9685,25.04,16713,0
+TEN_E.US,D,20210629,000000,25.04,25.05,24.55,25.02,30544,0
+TEN_E.US,D,20210630,000000,25,25.02,24.95,25.02,19451,0
+TEN_E.US,D,20210701,000000,24.99,25,24.99,24.99,8650,0
+TEN_E.US,D,20210702,000000,24.99,25.03,24.96,24.9986,5974,0
+TEN_E.US,D,20210706,000000,25,25.05,25,25.025,15102,0
+TEN_E.US,D,20210707,000000,25,25.0436,25,25.0156,9604,0
+TEN_E.US,D,20210708,000000,25.03,25.03,24.95,25,9823,0
+TEN_E.US,D,20210709,000000,25.025,25.05,25,25.0483,5574,0
+TEN_E.US,D,20210712,000000,25.025,25.06,25,25.03,15992,0
+TEN_E.US,D,20210713,000000,25,25.049,25,25.01,10655,0
+TEN_E.US,D,20210714,000000,25.03,25.0455,24.97,25,7244,0
+TEN_E.US,D,20210715,000000,24.9948,25,24.9852,25,6987,0
+TEN_E.US,D,20210716,000000,25.07,25.07,25,25.02,7390,0
+TEN_E.US,D,20210719,000000,25.09,25.09,24.9904,24.9904,6137,0
+TEN_E.US,D,20210720,000000,25,25.0209,24.995,24.9999,4934,0
+TEN_E.US,D,20210721,000000,25,25.06,24.9979,25.0186,5946,0
+TEN_E.US,D,20210722,000000,25.06,25.06,25,25.018,2454,0
+TEN_E.US,D,20210723,000000,25,25.05,25,25.02,7276,0
+TEN_E.US,D,20210726,000000,25.06,25.06,25.0124,25.02,11403,0
+TEN_E.US,D,20210727,000000,25.05,25.05,24.99,25.0116,10341,0
+TEN_E.US,D,20210728,000000,25.01,25.06,25,25.005,6627,0
+TEN_E.US,D,20210729,000000,24.95,25.01,24.7503,24.94,37410,0
+TEN_E.US,D,20210730,000000,24.97,24.97,24.44,24.68,32330,0
+TEN_E.US,D,20210802,000000,24.68,24.8,24.51,24.62,31654,0
+TEN_E.US,D,20210803,000000,24.62,24.7,24.57,24.69,22302,0
+TEN_E.US,D,20210804,000000,24.7,24.7,24.58,24.58,9770,0
+TEN_E.US,D,20210805,000000,24.7,24.855,24.67,24.83,4593,0
+TEN_E.US,D,20210806,000000,24.86,24.92,24.83,24.83,10424,0
+TEN_E.US,D,20210809,000000,24.85,24.85,24.565,24.565,21535,0
+TEN_E.US,D,20210810,000000,24.59,24.62,24.472,24.4976,46827,0
+TEN_E.US,D,20210811,000000,24.55,24.59,24.43,24.59,15765,0
+TEN_E.US,D,20210812,000000,24.59,24.65,24.5,24.63,13210,0
+TEN_E.US,D,20210813,000000,24.74,24.74,24.5325,24.59,8109,0
+TEN_E.US,D,20210816,000000,24.73,24.73,24.64,24.65,7193,0
+TEN_E.US,D,20210817,000000,24.7,24.7,24.47,24.57,11597,0
+TEN_E.US,D,20210818,000000,24.54,24.61,24.21,24.35,60295,0
+TEN_E.US,D,20210819,000000,24.39,24.39,23.97,24.19,18550,0
+TEN_E.US,D,20210820,000000,24.19,24.5505,24.1,24.39,20785,0
+TEN_E.US,D,20210823,000000,24.47,24.5616,24.4,24.4,24589,0
+TEN_E.US,D,20210824,000000,23.95,23.95,23.51,23.9,10367,0
+TEN_E.US,D,20210825,000000,23.83,23.97,23.55,23.67,15330,0
+TEN_E.US,D,20210826,000000,23.51,23.75,23.5,23.72,8515,0
+TEN_E.US,D,20210827,000000,23.61,23.69,23.56,23.64,14421,0
+TEN_E.US,D,20210830,000000,23.52,23.83,23.48,23.73,2977,0
+TEN_E.US,D,20210831,000000,23.79,23.79,23.5,23.565,7621,0
+TEN_E.US,D,20210901,000000,23.54,23.6,23.36,23.55,17983,0
+TEN_E.US,D,20210902,000000,23.74,23.77,23.24,23.56,16216,0
+TEN_E.US,D,20210903,000000,23.56,23.6,23.1438,23.4,13372,0
+TEN_E.US,D,20210907,000000,23.28,23.41,23.2,23.37,13752,0
+TEN_E.US,D,20210908,000000,23.35,23.38,23.289,23.3,6755,0
+TEN_E.US,D,20210909,000000,23.42,23.42,23.32,23.35,7754,0
+TEN_E.US,D,20210910,000000,23.31,23.52,23.31,23.38,5467,0
+TEN_E.US,D,20210913,000000,23.35,23.6899,23.34,23.44,16340,0
+TEN_E.US,D,20210914,000000,23.5,23.5499,23.3,23.455,11227,0
+TEN_E.US,D,20210915,000000,23.46,23.49,23.3999,23.46,3263,0
+TEN_E.US,D,20210916,000000,23.43,23.67,23.43,23.45,8791,0
+TEN_E.US,D,20210917,000000,23.56,23.56,23.35,23.38,16543,0
+TEN_E.US,D,20210920,000000,23.39,23.45,23.1,23.21,14095,0
+TEN_E.US,D,20210921,000000,23.36,23.58,23.21,23.43,6279,0
+TEN_E.US,D,20210922,000000,23.49,23.55,23.49,23.49,4406,0
+TEN_E.US,D,20210923,000000,23.41,23.64,23.41,23.6,9838,0
+TEN_E.US,D,20210924,000000,23.47,23.55,23.3,23.3,12281,0
+TEN_E.US,D,20210927,000000,23.4396,23.52,23.3,23.44,15020,0
+TEN_E.US,D,20210928,000000,23.55,23.78,23.47,23.57,11981,0
+TEN_E.US,D,20210929,000000,23.55,23.82,23.455,23.68,8482,0
+TEN_E.US,D,20210930,000000,23.51,23.79,23.4466,23.72,10414,0
+TEN_E.US,D,20211001,000000,23.78,24.17,23.75,23.85,30319,0
+TEN_E.US,D,20211004,000000,23.88,23.89,23.31,23.47,18411,0
+TEN_E.US,D,20211005,000000,23.5,23.82,23.5,23.79,6566,0
+TEN_E.US,D,20211006,000000,23.78,23.78,23.54,23.7035,3873,0
+TEN_E.US,D,20211007,000000,23.7001,23.91,23.7,23.81,13712,0
+TEN_E.US,D,20211008,000000,23.81,23.9106,23.77,23.8,7599,0
+TEN_E.US,D,20211011,000000,23.81,23.92,23.81,23.8534,11571,0
+TEN_E.US,D,20211012,000000,23.85,23.98,23.8,23.9086,9406,0
+TEN_E.US,D,20211013,000000,24,24,23.815,23.8253,8642,0
+TEN_E.US,D,20211014,000000,23.915,24,23.8,23.97,6577,0
+TEN_E.US,D,20211015,000000,23.92,23.99,23.9,23.96,6607,0
+TEN_E.US,D,20211018,000000,23.99,24.0222,23.94,23.96,11868,0
+TEN_E.US,D,20211019,000000,23.96,24.26,23.93,24.26,20236,0
+TEN_E.US,D,20211020,000000,24.35,24.35,24.08,24.2052,16549,0
+TEN_E.US,D,20211021,000000,24.23,24.3,24.044,24.17,12891,0
+TEN_E.US,D,20211022,000000,24.29,24.29,24.1,24.235,3809,0
+TEN_E.US,D,20211025,000000,24.25,24.3481,24.151,24.29,7010,0
+TEN_E.US,D,20211026,000000,24.23,24.29,24.16,24.16,3256,0
+TEN_E.US,D,20211027,000000,24.16,24.39,24.16,24.25,19145,0
+TEN_E.US,D,20211028,000000,24.3025,24.4,24.2687,24.28,7751,0
+TEN_E.US,D,20211029,000000,24.38,24.405,24.24,24.32,7761,0
+TEN_E.US,D,20211101,000000,24.32,24.3569,24.21,24.2807,10065,0
+TEN_E.US,D,20211102,000000,24.25,24.3475,24.15,24.2699,13037,0
+TEN_E.US,D,20211103,000000,24.269,24.3889,24.2,24.38,12008,0
+TEN_E.US,D,20211104,000000,24.28,24.39,24,24.09,43517,0
+TEN_E.US,D,20211105,000000,24.14,24.2499,24.03,24.06,14179,0
+TEN_E.US,D,20211108,000000,24.17,24.26,24.08,24.26,12044,0
+TEN_E.US,D,20211109,000000,24.26,24.3,24.1905,24.25,4553,0
+TEN_E.US,D,20211110,000000,24.33,24.35,24.2509,24.2681,7611,0
+TEN_E.US,D,20211111,000000,24.25,24.38,24.22,24.22,14213,0
+TEN_E.US,D,20211112,000000,24.22,24.3487,24.22,24.2387,9011,0
+TEN_E.US,D,20211115,000000,24.33,24.39,24.2772,24.3,7432,0
+TEN_E.US,D,20211116,000000,24.34,24.35,24.325,24.35,4413,0
+TEN_E.US,D,20211117,000000,24.35,24.35,24.3,24.32,7882,0
+TEN_E.US,D,20211118,000000,24.32,24.45,24.32,24.45,7941,0
+TEN_E.US,D,20211119,000000,24.35,24.53,24.35,24.5,12984,0
+TEN_E.US,D,20211122,000000,24.1,24.12,23.85,23.9,15267,0
+TEN_E.US,D,20211123,000000,23.9,23.935,23.72,23.86,4998,0
+TEN_E.US,D,20211124,000000,23.94,23.95,23.7,23.7,6510,0
+TEN_E.US,D,20211126,000000,23.64,23.7,23.468,23.6,5131,0
+TEN_E.US,D,20211129,000000,23.6,23.65,23.54,23.6,9904,0
+TEN_E.US,D,20211130,000000,23.6,23.63,23.42,23.43,21337,0
+TEN_E.US,D,20211201,000000,23.5,23.64,23.4,23.5,11860,0
+TEN_E.US,D,20211202,000000,23.58,23.64,23.446,23.64,6050,0
+TEN_E.US,D,20211203,000000,23.52,23.75,23.52,23.53,4047,0
+TEN_E.US,D,20211206,000000,23.4485,23.67,23.43,23.5,7999,0
+TEN_E.US,D,20211207,000000,23.52,23.655,23.45,23.5,20074,0
+TEN_E.US,D,20211208,000000,23.5,23.5,23.32,23.455,7914,0
+TEN_E.US,D,20211209,000000,23.45,23.59,23.42,23.58,11943,0
+TEN_E.US,D,20211210,000000,23.6064,23.6064,23.43,23.45,4551,0
+TEN_E.US,D,20211213,000000,23.5,23.51,23.48,23.5005,2921,0
+TEN_E.US,D,20211214,000000,23.44,23.5,23.26,23.26,8806,0
+TEN_E.US,D,20211215,000000,23.28,23.45,23.28,23.39,7024,0
+TEN_E.US,D,20211216,000000,23.3,23.39,23.25,23.35,30142,0
+TEN_E.US,D,20211217,000000,23.35,23.39,23.3,23.34,22011,0
+TEN_E.US,D,20211220,000000,23.34,23.35,23,23.3,19900,0
+TEN_E.US,D,20211221,000000,23.3,23.3,23.1822,23.24,14631,0
+TEN_E.US,D,20211222,000000,23.3,23.32,23.18,23.18,8722,0
+TEN_E.US,D,20211223,000000,23.23,23.36,23.23,23.35,4775,0
+TEN_E.US,D,20211227,000000,23.39,23.4,23.28,23.35,19048,0
+TEN_E.US,D,20211228,000000,23.4,23.48,23.36,23.3996,15127,0
+TEN_E.US,D,20211229,000000,23.5,23.73,23.32,23.71,26585,0
+TEN_E.US,D,20211230,000000,23.7,23.85,23.59,23.82,23735,0
+TEN_E.US,D,20211231,000000,23.84,23.9,23.52,23.74,5648,0
+TEN_E.US,D,20220103,000000,23.85,23.9195,23.78,23.871,20208,0
+TEN_E.US,D,20220104,000000,23.92,24,23.85,23.97,16205,0
+TEN_E.US,D,20220105,000000,23.98,24.05,23.86,23.9,6178,0
+TEN_E.US,D,20220106,000000,23.89,24.24,23.86,23.9,8125,0
+TEN_E.US,D,20220107,000000,23.94,23.94,23.7465,23.92,18615,0
+TEN_E.US,D,20220110,000000,23.8,24,23.8,23.96,15630,0
+TEN_E.US,D,20220111,000000,23.99,24.1,23.9786,24.1,6971,0
+TEN_E.US,D,20220112,000000,24.01,24.21,24.01,24.21,13947,0
+TEN_E.US,D,20220113,000000,24.14,24.21,24.12,24.2,7747,0
+TEN_E.US,D,20220114,000000,24.1,24.34,24.1,24.33,16807,0
+TEN_E.US,D,20220118,000000,24.2,24.33,24.2,24.33,11956,0
+TEN_E.US,D,20220119,000000,24.36,24.36,24.2,24.2001,7528,0
+TEN_E.US,D,20220120,000000,24.2,24.28,24.15,24.25,8522,0
+TEN_E.US,D,20220121,000000,24.25,24.25,23.9,23.91,15442,0
+TEN_E.US,D,20220124,000000,23.81,24.12,23.42,23.93,35658,0
+TEN_E.US,D,20220125,000000,23.9,24,23.72,24,10541,0
+TEN_E.US,D,20220126,000000,24.19,24.19,23.6,24.18,12258,0
+TEN_E.US,D,20220127,000000,23.97,24.25,23.8,24.13,25886,0
+TEN_E.US,D,20220128,000000,24.15,24.23,23.79,24.1603,10512,0
+TEN_E.US,D,20220131,000000,24.16,24.24,24.16,24.2,12647,0
+TEN_E.US,D,20220201,000000,24.28,24.47,24.2,24.375,17608,0
+TEN_E.US,D,20220202,000000,24.35,24.38,24.2,24.38,21592,0
+TEN_E.US,D,20220203,000000,24.2,24.25,24.2,24.25,498,0
+TEN_E.US,D,20220204,000000,24.39,24.4307,24.2,24.26,20695,0
+TEN_E.US,D,20220207,000000,24.22,24.45,24.22,24.45,3790,0
+TEN_E.US,D,20220208,000000,24.45,24.55,24.4384,24.55,11927,0
+TEN_E.US,D,20220209,000000,24.48,24.625,24.48,24.5,17156,0
+TEN_E.US,D,20220210,000000,24.58,24.59,24.41,24.515,12632,0
+TEN_E.US,D,20220211,000000,24.5,24.58,24.5,24.5,20852,0
+TEN_E.US,D,20220214,000000,24.65,24.65,24.5,24.6,15525,0
+TEN_E.US,D,20220215,000000,24.6,24.7,24.6,24.7,2601,0
+TEN_E.US,D,20220216,000000,24.7,24.85,24.6,24.76,19090,0
+TEN_E.US,D,20220217,000000,24.76,24.84,24.7014,24.77,7959,0
+TEN_E.US,D,20220218,000000,24.75,24.75,24.59,24.66,18904,0
+TEN_E.US,D,20220222,000000,24,24.1281,23.54,23.83,24913,0
+TEN_E.US,D,20220223,000000,23.9,23.9999,23.8,23.9268,5040,0
+TEN_E.US,D,20220224,000000,24.02,24.02,23.5,23.6711,16091,0
+TEN_E.US,D,20220225,000000,23.785,23.8123,23.7216,23.78,12635,0
+TEN_E.US,D,20220228,000000,23.68,24.0277,23.68,23.85,19554,0
+TEN_E.US,D,20220301,000000,24.03,24.05,23.7174,23.99,18372,0
+TEN_E.US,D,20220302,000000,23.85,23.99,23.85,23.9004,3687,0
+TEN_E.US,D,20220303,000000,23.92,24.09,23.92,24.0634,11450,0
+TEN_E.US,D,20220304,000000,24,24.05,23.53,23.64,12883,0
+TEN_E.US,D,20220307,000000,23.7,23.901,23.7,23.72,12556,0
+TEN_E.US,D,20220308,000000,23.87,23.98,23.67,23.98,16929,0
+TEN_E.US,D,20220309,000000,23.84,23.9499,23.7577,23.9493,18996,0
+TEN_E.US,D,20220310,000000,23.99,23.99,23.43,23.6899,27190,0
+TEN_E.US,D,20220311,000000,23.88,23.96,23.705,23.96,18022,0
+TEN_E.US,D,20220314,000000,23.97,23.99,23.8,23.87,19475,0
+TEN_E.US,D,20220315,000000,23.9,23.9,23.65,23.82,12261,0
+TEN_E.US,D,20220316,000000,23.87,23.9,23.5007,23.7078,32438,0
+TEN_E.US,D,20220317,000000,23.89,23.9,23.7547,23.89,2970,0
+TEN_E.US,D,20220318,000000,23.85,23.98,23.85,23.98,12940,0
+TEN_E.US,D,20220321,000000,23.99,23.99,23.53,23.99,16955,0
+TEN_E.US,D,20220322,000000,23.84,24.128,23.84,24.1,2321,0
+TEN_E.US,D,20220323,000000,24.1,24.12,23.9798,24.12,3942,0
+TEN_E.US,D,20220324,000000,23.94,24.12,23.9,24.12,12427,0
+TEN_E.US,D,20220325,000000,24.1,24.1,23.9699,23.97,16213,0
+TEN_E.US,D,20220328,000000,24.12,24.15,23.99,23.99,15101,0
+TEN_E.US,D,20220329,000000,24,24.1,23.96,24.1,11008,0
+TEN_E.US,D,20220330,000000,24.1,24.1099,23.95,23.95,7779,0
+TEN_E.US,D,20220331,000000,23.77,24.04,23.77,23.9,16024,0
+TEN_E.US,D,20220401,000000,23.9,24.08,23.9,23.91,14214,0
+TEN_E.US,D,20220404,000000,24,24.12,23.9543,24.1045,7607,0
+TEN_E.US,D,20220405,000000,24.19,24.23,24.1,24.11,14208,0
+TEN_E.US,D,20220406,000000,24.17,24.35,23.98,24.1,4805,0
+TEN_E.US,D,20220407,000000,24.16,24.8,24.1,24.2713,11818,0
+TEN_E.US,D,20220408,000000,24.28,24.28,24.1,24.23,4102,0
+TEN_E.US,D,20220411,000000,24.11,24.2097,24.05,24.05,3514,0
+TEN_E.US,D,20220412,000000,24.1009,24.39,24.1009,24.39,6949,0
+TEN_E.US,D,20220413,000000,24.4,24.4905,24.2226,24.48,7713,0
+TEN_E.US,D,20220414,000000,24.45,24.5,24.3585,24.5,5422,0
+TEN_E.US,D,20220418,000000,24.45,24.7622,24.41,24.75,11687,0
+TEN_E.US,D,20220419,000000,24.75,24.78,24.61,24.78,11851,0
+TEN_E.US,D,20220420,000000,24.77,24.86,24.75,24.77,13065,0
+TEN_E.US,D,20220421,000000,24.7,24.87,24.7,24.85,6428,0
+TEN_E.US,D,20220422,000000,24.76,24.76,24.4401,24.4401,24553,0
+TEN_E.US,D,20220425,000000,24.44,24.52,24.44,24.5,9793,0
+TEN_E.US,D,20220426,000000,24.61,24.61,24.44,24.44,13827,0
+TEN_E.US,D,20220427,000000,24.57,24.8287,24.55,24.65,4567,0
+TEN_E.US,D,20220428,000000,24.5298,24.6,24.4599,24.55,12495,0
+TEN_E.US,D,20220429,000000,24.52,24.75,24.52,24.63,11777,0
+TEN_E.US,D,20220502,000000,24.6,24.74,24.6,24.66,4155,0
+TEN_E.US,D,20220503,000000,24.57,24.8,24.57,24.75,9876,0
+TEN_E.US,D,20220504,000000,24.63,24.73,24.5523,24.73,8316,0
+TEN_E.US,D,20220505,000000,24.88,24.88,24.59,24.59,5367,0
+TEN_E.US,D,20220506,000000,24.6999,24.7,24.57,24.693,3082,0
+TEN_E.US,D,20220509,000000,24.65,24.65,24.05,24.28,23589,0
+TEN_E.US,D,20220510,000000,24.45,24.58,24.3,24.5,4260,0
+TEN_E.US,D,20220511,000000,24.45,24.69,24.4,24.55,10998,0
+TEN_E.US,D,20220512,000000,24.49,24.6768,24.3,24.55,14857,0
+TEN_E.US,D,20220513,000000,24.63,24.787,24.63,24.75,14942,0
+TEN_E.US,D,20220516,000000,24.75,24.78,24.56,24.77,6811,0
+TEN_E.US,D,20220517,000000,24.72,24.88,24.656,24.8404,4372,0
+TEN_E.US,D,20220518,000000,24.77,24.86,24.3,24.6,18876,0
+TEN_E.US,D,20220519,000000,24.65,24.84,24.65,24.8,4381,0
+TEN_E.US,D,20220520,000000,24.83,24.86,24.7636,24.84,16573,0
+TEN_E.US,D,20220523,000000,24.68,24.86,24.68,24.81,10101,0
+TEN_E.US,D,20220524,000000,24.32,24.32,24.0901,24.2646,20309,0
+TEN_E.US,D,20220525,000000,24.26,24.3,24.15,24.3,7991,0
+TEN_E.US,D,20220526,000000,24.29,24.3,24.15,24.29,4294,0
+TEN_E.US,D,20220527,000000,24.18,24.33,24.18,24.2906,13902,0
+TEN_E.US,D,20220531,000000,24.31,24.3498,24.25,24.28,4913,0
+TEN_E.US,D,20220601,000000,24.33,24.34,24.1566,24.24,4974,0
+TEN_E.US,D,20220602,000000,24.24,24.2599,24.2014,24.2468,3415,0
+TEN_E.US,D,20220603,000000,24.24,24.25,24.23,24.25,2292,0
+TEN_E.US,D,20220606,000000,24.25,24.26,24.24,24.26,2174,0
+TEN_E.US,D,20220607,000000,24.34,24.34,24.1,24.1878,11297,0
+TEN_E.US,D,20220608,000000,24.14,24.28,24.1,24.28,6862,0
+TEN_E.US,D,20220609,000000,24.14,24.27,24.14,24.24,2495,0
+TEN_E.US,D,20220610,000000,24.24,24.24,24.03,24.0501,31178,0
+TEN_E.US,D,20220613,000000,24,24.0501,23.75,23.75,11749,0
+TEN_E.US,D,20220614,000000,23.75,24.13,23.71,23.71,14615,0
+TEN_E.US,D,20220615,000000,23.83,24.1724,23.74,23.87,10879,0
+TEN_E.US,D,20220616,000000,23.9,23.99,23.2015,23.31,24438,0
+TEN_E.US,D,20220617,000000,23.26,23.8,23.25,23.43,4441,0
+TEN_E.US,D,20220621,000000,23.65,23.895,23.444,23.63,5200,0
+TEN_E.US,D,20220622,000000,23.7538,23.805,23.7538,23.8,865,0
+TEN_E.US,D,20220623,000000,23.91,23.9249,23.54,23.7,3154,0
+TEN_E.US,D,20220624,000000,23.58,23.99,23.55,23.75,4886,0
+TEN_E.US,D,20220627,000000,23.85,24.15,23.85,24.05,4217,0
+TEN_E.US,D,20220628,000000,24,24.0718,23.95,24.06,1717,0
+TEN_E.US,D,20220629,000000,23.89,24.09,23.83,24,3089,0
+TEN_E.US,D,20220630,000000,23.9999,24.05,23.9403,24,3381,0
+TEN_E.US,D,20220701,000000,24.038,24.038,24,24,694,0
+TEN_E.US,D,20220705,000000,24,24,23.6269,23.95,9426,0
+TEN_E.US,D,20220706,000000,23.99,23.9999,23.5,23.69,5987,0
+TEN_E.US,D,20220707,000000,23.73,24,23.61,23.72,9382,0
+TEN_E.US,D,20220708,000000,23.85,23.89,23.81,23.88,1334,0
+TEN_E.US,D,20220711,000000,23.89,23.97,23.89,23.93,1289,0
+TEN_E.US,D,20220712,000000,24.05,24.05,23.75,23.79,6377,0
+TEN_E.US,D,20220713,000000,23.67,24.0864,23.67,23.86,9548,0
+TEN_E.US,D,20220714,000000,23.86,23.95,23.679,23.725,4282,0
+TEN_E.US,D,20220715,000000,23.9999,23.9999,23.8001,23.95,2044,0
+TEN_E.US,D,20220718,000000,24,24.06,23.95,24.06,2644,0
+TEN_E.US,D,20220719,000000,24,24,23.86,23.99,3708,0
+TEN_E.US,D,20220720,000000,24.09,24.1,24.0899,24.0899,4563,0
+TEN_E.US,D,20220721,000000,24.09,24.1,23.98,23.9999,9384,0
+TEN_E.US,D,20220722,000000,24,24.2149,24,24,9775,0
+TEN_E.US,D,20220725,000000,24.088,24.3,24.088,24.3,10266,0
+TEN_E.US,D,20220726,000000,24.08,24.33,24.01,24.25,7672,0
+TEN_E.US,D,20220727,000000,24.3043,24.48,24,24.34,9692,0
+TEN_E.US,D,20220728,000000,24.29,24.4101,24.28,24.41,12831,0
+TEN_E.US,D,20220729,000000,24.3593,24.5273,24.3,24.405,11441,0
+TEN_E.US,D,20220801,000000,24.48,24.57,24.235,24.42,5458,0
+TEN_E.US,D,20220802,000000,24.42,24.52,24.41,24.52,8591,0
+TEN_E.US,D,20220803,000000,24.4,24.52,24.3,24.5199,7523,0
+TEN_E.US,D,20220804,000000,24.5,24.52,24.37,24.46,6971,0
+TEN_E.US,D,20220805,000000,24.47,24.59,24.3,24.58,15944,0
+TEN_E.US,D,20220808,000000,24.52,24.5803,24.35,24.4514,3122,0
+TEN_E.US,D,20220809,000000,24.58,24.61,24.35,24.4298,5452,0
+TEN_E.US,D,20220810,000000,24.58,24.69,24.55,24.68,5904,0
+TEN_E.US,D,20220811,000000,24.6,24.77,24.6,24.77,4296,0
+TEN_E.US,D,20220812,000000,24.7,24.74,24.32,24.7,12035,0
+TEN_E.US,D,20220815,000000,24.76,24.78,24.5757,24.6689,18436,0
+TEN_E.US,D,20220816,000000,24.75,24.7797,24.61,24.74,21801,0
+TEN_E.US,D,20220817,000000,24.7,24.76,24.62,24.62,6534,0
+TEN_E.US,D,20220818,000000,24.65,24.8293,24.65,24.8293,8263,0
+TEN_E.US,D,20220819,000000,24.68,24.84,24.68,24.795,21320,0
+TEN_E.US,D,20220822,000000,24.79,24.88,24.72,24.77,33152,0
+TEN_E.US,D,20220823,000000,24.14,24.27,24,24.24,18425,0
+TEN_E.US,D,20220824,000000,24.27,24.27,24.04,24.105,6374,0
+TEN_E.US,D,20220825,000000,24.22,24.25,24.11,24.1698,5697,0
+TEN_E.US,D,20220826,000000,24.25,24.27,24.15,24.1501,4277,0
+TEN_E.US,D,20220829,000000,24.24,24.3,24.16,24.22,8926,0
+TEN_E.US,D,20220830,000000,24.24,24.24,24,24.01,11489,0
+TEN_E.US,D,20220831,000000,24.18,24.2699,24.1,24.11,11978,0
+TEN_E.US,D,20220901,000000,24.11,24.2,24,24.15,8414,0
+TEN_E.US,D,20220902,000000,24.192,24.192,24.1299,24.15,7910,0
+TEN_E.US,D,20220906,000000,24.2,24.27,24.1213,24.2189,7478,0
+TEN_E.US,D,20220907,000000,24.25,24.28,24.25,24.28,5058,0
+TEN_E.US,D,20220908,000000,24.28,24.28,23.79,24.2399,8008,0
+TEN_E.US,D,20220909,000000,24.24,24.34,24.15,24.3299,9676,0
+TEN_E.US,D,20220912,000000,24.4,24.4,24.15,24.28,16361,0
+TEN_E.US,D,20220913,000000,24.3,24.3,24.11,24.11,10788,0
+TEN_E.US,D,20220914,000000,24.2033,24.36,24.1,24.15,16762,0
+TEN_E.US,D,20220915,000000,24.28,24.2973,24.125,24.25,16662,0
+TEN_E.US,D,20220916,000000,24.12,24.12,24,24,14765,0
+TEN_E.US,D,20220919,000000,24.13,24.19,24.06,24.15,3806,0
+TEN_E.US,D,20220920,000000,24.15,24.2062,24.08,24.19,6373,0
+TEN_E.US,D,20220921,000000,24.12,24.2,24.12,24.12,3405,0
+TEN_E.US,D,20220922,000000,24.01,24.1,24.01,24.09,9728,0
+TEN_E.US,D,20220923,000000,24.15,24.15,23.7,24,11474,0
+TEN_E.US,D,20220926,000000,24.09,24.1,23.63,23.64,28521,0
+TEN_E.US,D,20220927,000000,23.64,23.93,23.64,23.65,6197,0
+TEN_E.US,D,20220928,000000,23.66,23.75,23.51,23.55,16827,0
+TEN_E.US,D,20220929,000000,23.51,23.53,23.27,23.4016,13188,0
+TEN_E.US,D,20220930,000000,23.3,23.4594,23.25,23.3,13524,0
+TEN_E.US,D,20221003,000000,23.3961,24.09,23.3,23.87,5971,0
+TEN_E.US,D,20221004,000000,23.98,24.08,23.61,23.98,4763,0
+TEN_E.US,D,20221005,000000,23.88,24.0858,23.71,24,9029,0
+TEN_E.US,D,20221006,000000,24.11,24.11,23.7699,24.06,5246,0
+TEN_E.US,D,20221007,000000,23.78,24.09,23.78,23.86,2604,0
+TEN_E.US,D,20221010,000000,23.99,23.99,23.7164,23.9,6709,0
+TEN_E.US,D,20221011,000000,23.77,23.96,23.76,23.93,6582,0
+TEN_E.US,D,20221012,000000,23.93,23.93,23.81,23.93,2568,0
+TEN_E.US,D,20221013,000000,23.77,23.955,23.77,23.85,6501,0
+TEN_E.US,D,20221014,000000,24,24,23.7275,23.7275,7086,0
+TEN_E.US,D,20221017,000000,23.88,24.09,23.82,23.82,2622,0
+TEN_E.US,D,20221018,000000,23.82,24,23.82,23.8999,7233,0
+TEN_E.US,D,20221019,000000,23.9,24,23.8103,24,4368,0
+TEN_E.US,D,20221020,000000,24.09,24.09,23.999,24.09,6863,0
+TEN_E.US,D,20221021,000000,24.07,24.07,23.82,23.83,13558,0
+TEN_E.US,D,20221024,000000,23.84,24.18,23.802,24.1,4830,0
+TEN_E.US,D,20221025,000000,23.96,24.3,23.83,24.11,7995,0
+TEN_E.US,D,20221026,000000,23.91,23.94,23.83,23.94,7393,0
+TEN_E.US,D,20221027,000000,23.99,24.13,23.41,23.54,8109,0
+TEN_E.US,D,20221028,000000,23.6,24.15,23.6,24.0489,2401,0
+TEN_E.US,D,20221031,000000,24.1,24.18,24.05,24.1204,1998,0
+TEN_E.US,D,20221101,000000,24.0069,24.0069,23.9,24,2049,0
+TEN_E.US,D,20221102,000000,24.06,24.1,23.9101,23.9575,3315,0
+TEN_E.US,D,20221103,000000,23.96,24,23.85,24,6532,0
+TEN_E.US,D,20221104,000000,23.92,24.09,23.8701,24.0196,3196,0
+TEN_E.US,D,20221107,000000,24.1,24.1001,23.7078,24.1,5686,0
+TEN_E.US,D,20221108,000000,24.18,24.19,24.09,24.09,2496,0
+TEN_E.US,D,20221109,000000,24.17,24.17,24.09,24.17,3036,0
+TEN_E.US,D,20221110,000000,24.21,24.31,24.17,24.23,6470,0
+TEN_E.US,D,20221111,000000,24.24,24.43,24.24,24.2441,6258,0
+TEN_E.US,D,20221114,000000,24.3414,24.44,24.231,24.4,6510,0
+TEN_E.US,D,20221115,000000,24.46,24.46,24.3586,24.42,1973,0
+TEN_E.US,D,20221116,000000,24.43,24.68,24.2823,24.65,6914,0
+TEN_E.US,D,20221117,000000,24.5,24.52,24.24,24.52,10160,0
+TEN_E.US,D,20221118,000000,24.38,24.62,24.38,24.51,9451,0
+TEN_E.US,D,20221121,000000,24,24.02,23.81,23.98,10035,0
+TEN_E.US,D,20221122,000000,23.85,23.922,23.8,23.91,9390,0
+TEN_E.US,D,20221123,000000,23.87,23.88,23.8,23.8,5851,0
+TEN_E.US,D,20221125,000000,23.72,23.91,23.72,23.7883,3737,0
+TEN_E.US,D,20221128,000000,23.698,23.83,23.698,23.83,7427,0
+TEN_E.US,D,20221129,000000,23.92,23.92,23.5,23.9,8850,0
+TEN_E.US,D,20221130,000000,23.9,24.105,23.8,24,8900,0
+TEN_E.US,D,20221201,000000,23.9475,23.9475,23.8008,23.8875,7069,0
+TEN_E.US,D,20221202,000000,23.9,23.9,23.8,23.8642,3899,0
+TEN_E.US,D,20221205,000000,23.89,23.9,23.83,23.9,3053,0
+TEN_E.US,D,20221206,000000,23.9,24.27,23.87,23.92,5319,0
+TEN_E.US,D,20221207,000000,23.93,23.9599,23.87,23.9599,5474,0
+TEN_E.US,D,20221208,000000,23.87,24.1992,23.85,23.85,10441,0
+TEN_E.US,D,20221209,000000,23.85,24.06,23.85,23.97,8479,0
+TEN_E.US,D,20221212,000000,23.88,23.9707,23.85,23.88,11561,0
+TEN_E.US,D,20221213,000000,23.95,24.09,23.93,23.96,6292,0
+TEN_E.US,D,20221214,000000,23.96,23.96,23.83,23.83,2243,0
+TEN_E.US,D,20221215,000000,23.86,23.9,23.8525,23.89,5804,0
+TEN_E.US,D,20221216,000000,23.95,23.998,23.95,23.998,6128,0
+TEN_E.US,D,20221219,000000,23.95,24.08,23.81,23.99,5112,0
+TEN_E.US,D,20221220,000000,24.08,24.08,23.75,23.95,8090,0
+TEN_E.US,D,20221221,000000,23.95,24.07,23.95,23.95,8030,0
+TEN_E.US,D,20221222,000000,23.95,24.2,23.95,24.0698,8346,0
+TEN_E.US,D,20221223,000000,23.95,23.95,23.78,23.85,7685,0
+TEN_E.US,D,20221227,000000,23.8,23.9978,23.65,23.89,10473,0
+TEN_E.US,D,20221228,000000,23.85,24.05,23.82,24.05,4432,0
+TEN_E.US,D,20221229,000000,24.04,24.05,23.9384,24.05,2812,0
+TEN_E.US,D,20221230,000000,24.05,24.05,23.95,23.95,836,0
+TEN_E.US,D,20230103,000000,24,24.29,23.98,24.16,8145,0
+TEN_E.US,D,20230104,000000,24.2594,24.28,24.0899,24.2,7589,0
+TEN_E.US,D,20230105,000000,24.0714,24.3,24.0714,24.23,4637,0
+TEN_E.US,D,20230106,000000,24.16,24.3,24.06,24.3,16196,0
+TEN_E.US,D,20230109,000000,24.38,24.385,24.17,24.295,7207,0
+TEN_E.US,D,20230110,000000,24.36,24.36,24.03,24.18,9921,0
+TEN_E.US,D,20230111,000000,24.19,24.29,24.09,24.1578,11095,0
+TEN_E.US,D,20230112,000000,24.16,24.31,24.1,24.29,14159,0
+TEN_E.US,D,20230113,000000,24.3,24.4,24.22,24.35,18225,0
+TEN_E.US,D,20230117,000000,24.39,24.46,24.32,24.46,17636,0
+TEN_E.US,D,20230118,000000,24.45,24.51,24.35,24.4,11465,0
+TEN_E.US,D,20230119,000000,24.39,24.5457,24.39,24.48,11040,0
+TEN_E.US,D,20230120,000000,24.49,24.67,24.49,24.66,12350,0
+TEN_E.US,D,20230123,000000,24.68,24.73,24.6,24.73,11508,0
+TEN_E.US,D,20230124,000000,24.64,24.65,24.51,24.53,14653,0
+TEN_E.US,D,20230125,000000,24.6,24.7,24.5001,24.63,12048,0
+TEN_E.US,D,20230126,000000,24.63,24.71,24.5501,24.64,4675,0
+TEN_E.US,D,20230127,000000,24.69,24.74,24.6565,24.73,16109,0
+TEN_E.US,D,20230130,000000,24.7,24.75,24.6675,24.75,2327,0
+TEN_E.US,D,20230131,000000,24.66,24.69,24.6,24.6675,8183,0
+TEN_E.US,D,20230201,000000,24.65,24.7265,24.65,24.6875,2970,0
+TEN_E.US,D,20230202,000000,24.7,24.79,24.67,24.78,3030,0
+TEN_E.US,D,20230203,000000,24.75,24.82,24.7475,24.8,6543,0
+TEN_E.US,D,20230206,000000,24.81,24.85,24.15,24.8484,10325,0
+TEN_E.US,D,20230207,000000,24.83,24.85,24.69,24.845,7947,0
+TEN_E.US,D,20230208,000000,24.85,24.85,24.51,24.75,19329,0
+TEN_E.US,D,20230209,000000,24.77,24.84,24.77,24.84,5140,0
+TEN_E.US,D,20230210,000000,24.77,24.84,24.77,24.84,5254,0
+TEN_E.US,D,20230213,000000,24.85,24.94,24.8,24.89,12917,0
+TEN_E.US,D,20230214,000000,24.9,24.96,24.84,24.8937,12297,0
+TEN_E.US,D,20230215,000000,24.85,25,24.85,25,4222,0
+TEN_E.US,D,20230216,000000,24.88,25,24.88,25,4361,0
+TEN_E.US,D,20230217,000000,25,25,24.95,24.9501,10680,0
+TEN_E.US,D,20230221,000000,24.95,25.03,24.85,24.94,14777,0
+TEN_E.US,D,20230222,000000,24.58,25.03,24.4,24.5,41825,0
+TEN_E.US,D,20230223,000000,24.5,24.58,24.5,24.54,5876,0
+TEN_E.US,D,20230224,000000,24.64,24.65,24.5,24.63,8076,0
+TEN_E.US,D,20230227,000000,24.64,24.69,24.538,24.63,12986,0
+TEN_E.US,D,20230228,000000,24.5956,24.65,24.57,24.63,5538,0
+TEN_E.US,D,20230301,000000,24.61,24.65,24.5125,24.65,6962,0
+TEN_E.US,D,20230302,000000,24.65,24.65,24.58,24.585,5013,0
+TEN_E.US,D,20230303,000000,24.54,24.65,24.52,24.6175,7413,0
+TEN_E.US,D,20230306,000000,24.59,24.64,24.5,24.63,8595,0
+TEN_E.US,D,20230307,000000,24.63,24.64,24.52,24.61,2619,0
+TEN_E.US,D,20230308,000000,24.63,24.7,24.51,24.6599,11464,0
+TEN_E.US,D,20230309,000000,24.6048,24.6653,24.5101,24.5773,3571,0
+TEN_E.US,D,20230310,000000,24.64,24.64,24,24.58,8636,0
+TEN_E.US,D,20230313,000000,24.4,24.54,24.01,24.26,14393,0
+TEN_E.US,D,20230314,000000,24.45,24.54,24.35,24.4949,8284,0
+TEN_E.US,D,20230315,000000,24.35,24.35,23.83,24.1999,18194,0
+TEN_E.US,D,20230316,000000,23.7,24.58,23.7,24.17,13849,0
+TEN_E.US,D,20230317,000000,24.66,24.66,24.185,24.25,3671,0
+TEN_E.US,D,20230320,000000,24.16,24.21,24,24.19,4753,0
+TEN_E.US,D,20230321,000000,24.2,24.2,24.0356,24.0356,3386,0
+TEN_E.US,D,20230322,000000,24.5,24.56,24.2704,24.44,29689,0
+TEN_E.US,D,20230323,000000,24.45,24.48,24.26,24.37,2966,0
+TEN_E.US,D,20230324,000000,24.4,24.44,24.35,24.38,3060,0
+TEN_E.US,D,20230327,000000,24.37,24.4874,24.36,24.44,6774,0
+TEN_E.US,D,20230328,000000,24.4,24.535,24.4,24.4863,4608,0
+TEN_E.US,D,20230329,000000,24.42,24.4862,24.4,24.43,3476,0
+TEN_E.US,D,20230330,000000,24.4322,24.5,24.4232,24.4987,4934,0
+TEN_E.US,D,20230331,000000,24.5,24.5,24.37,24.375,15645,0
+TEN_E.US,D,20230403,000000,24.25,24.49,24.25,24.34,5721,0
+TEN_E.US,D,20230404,000000,24.5,24.55,24.3818,24.54,24741,0
+TEN_E.US,D,20230405,000000,24.4001,24.54,24.35,24.36,5351,0
+TEN_E.US,D,20230406,000000,24.36,24.4186,24.35,24.35,4323,0
+TEN_E.US,D,20230410,000000,24.48,24.48,24.3,24.432,4766,0
+TEN_E.US,D,20230411,000000,24.4,24.5331,24.32,24.5331,16570,0
+TEN_E.US,D,20230412,000000,24.4,24.6,24.3983,24.6,5902,0
+TEN_E.US,D,20230413,000000,24.5525,24.6,24.5401,24.6,2724,0
+TEN_E.US,D,20230414,000000,24.6,24.6137,24.4506,24.51,6494,0
+TEN_E.US,D,20230417,000000,24.45,24.56,24.45,24.56,5637,0
+TEN_E.US,D,20230418,000000,24.57,24.6,24.533,24.57,8809,0
+TEN_E.US,D,20230419,000000,24.51,24.6,24.51,24.55,3277,0
+TEN_E.US,D,20230420,000000,24.59,24.6,24.5304,24.5304,3215,0
+TEN_E.US,D,20230421,000000,24.59,24.59,24.5,24.55,4759,0
+TEN_E.US,D,20230424,000000,24.58,24.702,24.58,24.6,8710,0
+TEN_E.US,D,20230425,000000,24.76,24.76,24.48,24.551,16598,0
+TEN_E.US,D,20230426,000000,24.51,24.74,24.51,24.68,4452,0
+TEN_E.US,D,20230427,000000,24.61,24.94,24.59,24.94,20258,0
+TEN_E.US,D,20230428,000000,24.9,24.9,24.54,24.8,22950,0
+TEN_E.US,D,20230501,000000,24.85,24.85,24.6,24.65,4008,0
+TEN_E.US,D,20230502,000000,24.65,24.86,24.6,24.7,8960,0
+TEN_E.US,D,20230503,000000,24.66,24.7,24.62,24.7,2100,0
+TEN_E.US,D,20230504,000000,24.68,24.7687,24.65,24.65,4928,0
+TEN_E.US,D,20230505,000000,24.68,24.85,24.68,24.84,3480,0
+TEN_E.US,D,20230508,000000,24.72,24.8324,24.68,24.8143,4857,0
+TEN_E.US,D,20230509,000000,24.82,24.85,24.75,24.85,4267,0
+TEN_E.US,D,20230510,000000,24.92,24.93,24.6336,24.8501,3725,0
+TEN_E.US,D,20230511,000000,24.91,24.91,24.8,24.89,1408,0
+TEN_E.US,D,20230512,000000,24.82,24.92,24.82,24.8499,1583,0
+TEN_E.US,D,20230515,000000,24.9,24.9,24.78,24.81,5295,0
+TEN_E.US,D,20230516,000000,24.8325,24.9,24.8,24.9,2679,0
+TEN_E.US,D,20230517,000000,24.7,24.929,24.7,24.83,3273,0
+TEN_E.US,D,20230518,000000,24.94,24.94,24.82,24.82,3974,0
+TEN_E.US,D,20230519,000000,24.87,24.95,24.82,24.9,7631,0
+TEN_E.US,D,20230522,000000,24.9,24.95,24.89,24.92,8464,0
+TEN_E.US,D,20230523,000000,24.5,24.6,24.21,24.31,8784,0
+TEN_E.US,D,20230524,000000,24.48,24.48,24.33,24.47,4187,0
+TEN_E.US,D,20230525,000000,24.34,24.4,24.26,24.372,3861,0
+TEN_E.US,D,20230526,000000,24.25,24.25,24.2,24.2,2513,0
+TEN_E.US,D,20230530,000000,24.44,24.58,24.3019,24.51,15303,0
+TEN_E.US,D,20230531,000000,24.51,24.71,24.45,24.68,15541,0
+TEN_E.US,D,20230601,000000,24.68,24.68,24.51,24.6705,5759,0
+TEN_E.US,D,20230602,000000,24.7,24.71,24.4843,24.6564,8609,0
+TEN_E.US,D,20230605,000000,24.66,24.71,24.56,24.71,5693,0
+TEN_E.US,D,20230606,000000,24.7,24.71,24.669,24.695,6191,0
+TEN_E.US,D,20230607,000000,24.68,24.79,24.68,24.79,4131,0
+TEN_E.US,D,20230608,000000,24.65,24.8803,24.65,24.8803,6495,0
+TEN_E.US,D,20230609,000000,24.88,24.88,24.7,24.84,7156,0
+TEN_E.US,D,20230612,000000,24.85,24.85,24.66,24.75,13705,0
+TEN_E.US,D,20230613,000000,24.83,24.83,24.66,24.75,4729,0
+TEN_E.US,D,20230614,000000,24.75,24.75,24.55,24.61,9802,0
+TEN_E.US,D,20230615,000000,24.61,24.7,24.52,24.61,12862,0
+TEN_E.US,D,20230616,000000,24.62,24.78,24.62,24.7,8026,0
+TEN_E.US,D,20230620,000000,24.85,24.89,24.8057,24.89,14167,0
+TEN_E.US,D,20230621,000000,24.8,24.89,24.8,24.89,1909,0
+TEN_E.US,D,20230622,000000,24.9,24.9,24.8,24.8422,5579,0
+TEN_E.US,D,20230623,000000,24.84,24.88,24.84,24.88,6888,0
+TEN_E.US,D,20230626,000000,24.9,24.95,24.88,24.88,9651,0
+TEN_E.US,D,20230627,000000,24.94,24.98,24.926,24.95,6020,0
+TEN_E.US,D,20230628,000000,24.98,24.98,24.91,24.91,4311,0
+TEN_E.US,D,20230629,000000,24.99,25,24.95,24.95,6757,0
+TEN_E.US,D,20230630,000000,24.91,25.0014,24.91,24.98,6987,0
+TEN_E.US,D,20230703,000000,25.03,25.03,24.95,25,6306,0
+TEN_E.US,D,20230705,000000,24.96,25.02,24.96,25.02,6566,0
+TEN_E.US,D,20230706,000000,25.0007,25.02,25,25.02,3856,0
+TEN_E.US,D,20230707,000000,25.2,25.21,25.06,25.14,17210,0
+TEN_E.US,D,20230710,000000,25.1,25.14,25.08,25.13,7437,0
+TEN_E.US,D,20230711,000000,25.13,25.27,25.13,25.21,14354,0
+TEN_E.US,D,20230712,000000,25.25,25.25,25.07,25.16,20343,0
+TEN_E.US,D,20230713,000000,25.09,25.35,25.09,25.35,6805,0
+TEN_E.US,D,20230714,000000,25.35,25.35,25.25,25.3065,5351,0
+TEN_E.US,D,20230717,000000,25.4,25.4,25.3,25.4,8701,0
+TEN_E.US,D,20230718,000000,25.4,25.4,25.35,25.3914,3569,0
+TEN_E.US,D,20230719,000000,25.4,25.4625,25.3,25.3,12740,0
+TEN_E.US,D,20230720,000000,25.5,25.5,25.31,25.389,5613,0
+TEN_E.US,D,20230721,000000,25.32,25.4299,25.32,25.38,4089,0
+TEN_E.US,D,20230724,000000,25.38,25.38,25.3,25.34,14438,0
+TEN_E.US,D,20230725,000000,25.38,25.38,25.3,25.3799,12553,0
+TEN_E.US,D,20230726,000000,25.35,25.49,25.35,25.49,8151,0
+TEN_E.US,D,20230727,000000,25.5,25.51,25.41,25.5,7047,0
+TEN_E.US,D,20230728,000000,25.43,25.4677,25.25,25.31,34109,0
+TEN_E.US,D,20230731,000000,25.35,25.55,25.3331,25.3714,3895,0
+TEN_E.US,D,20230801,000000,25.38,25.5,25.3799,25.5,9185,0
+TEN_E.US,D,20230802,000000,25.5,25.5,25.4,25.4999,3094,0
+TEN_E.US,D,20230803,000000,25.38,25.55,25.38,25.5343,6297,0
+TEN_E.US,D,20230804,000000,25.55,25.7,25.3807,25.45,7114,0
+TEN_E.US,D,20230807,000000,25.5,25.6,25.47,25.47,3426,0
+TEN_E.US,D,20230808,000000,25.5,25.7,25.5,25.6446,14093,0
+TEN_E.US,D,20230809,000000,25.6,25.8789,25.6,25.68,9323,0
+TEN_E.US,D,20230810,000000,25.57,25.65,25.56,25.6389,2664,0
+TEN_E.US,D,20230811,000000,25.65,25.69,25.56,25.56,6316,0
+TEN_E.US,D,20230814,000000,25.72,25.73,25.5345,25.64,16865,0
+TEN_E.US,D,20230815,000000,25.65,25.65,25.4,25.63,3703,0
+TEN_E.US,D,20230816,000000,25.6823,25.7239,25.57,25.6,3495,0
+TEN_E.US,D,20230817,000000,25.56,25.64,25.55,25.63,2632,0
+TEN_E.US,D,20230818,000000,25.6175,25.7,25.58,25.63,2040,0
+TEN_E.US,D,20230821,000000,25.63,25.69,25.56,25.67,6112,0
+TEN_E.US,D,20230822,000000,25.11,25.155,25,25.15,15578,0
+TEN_E.US,D,20230823,000000,25.16,25.19,25.04,25.13,10346,0
+TEN_E.US,D,20230824,000000,25.13,25.14,25.08,25.14,3098,0
+TEN_E.US,D,20230825,000000,25.14,25.15,25.05,25.15,6343,0
+TEN_E.US,D,20230828,000000,25.08,25.15,25.05,25.1372,9610,0
+TEN_E.US,D,20230829,000000,25.14,25.19,25.1,25.1,9454,0
+TEN_E.US,D,20230830,000000,25.14,25.18,25.1,25.18,7764,0
+TEN_E.US,D,20230831,000000,25.18,25.19,25.1,25.14,11582,0
+TEN_E.US,D,20230901,000000,25.15,25.19,25.1,25.19,7882,0
+TEN_E.US,D,20230905,000000,25.2,25.2372,25.19,25.2372,4527,0
+TEN_E.US,D,20230906,000000,25.23,25.24,25.12,25.13,8746,0
+TEN_E.US,D,20230907,000000,25.13,25.23,25.1047,25.15,10156,0
+TEN_E.US,D,20230908,000000,25.15,25.2,25.15,25.19,5438,0
+TEN_E.US,D,20230911,000000,25.16,25.2,25.1443,25.1443,4460,0
+TEN_E.US,D,20230912,000000,25.19,25.23,25.15,25.2,4197,0
+TEN_E.US,D,20230913,000000,25.2,25.23,25.151,25.23,6889,0
+TEN_E.US,D,20230914,000000,25.23,25.23,25.15,25.17,11755,0
+TEN_E.US,D,20230915,000000,25.15,25.25,25.1,25.16,12148,0
+TEN_E.US,D,20230918,000000,25.16,25.23,25.1,25.15,13498,0
+TEN_E.US,D,20230919,000000,25.2,25.23,25.2,25.23,1467,0
+TEN_E.US,D,20230920,000000,25.25,25.25,25.15,25.2,10798,0
+TEN_E.US,D,20230921,000000,25.1721,25.25,25.17,25.25,3136,0
+TEN_E.US,D,20230922,000000,25.25,25.28,25.15,25.15,5453,0
+TEN_E.US,D,20230925,000000,25.15,25.24,25.15,25.2,4724,0
+TEN_E.US,D,20230926,000000,25.2,25.27,25.17,25.26,4295,0
+TEN_E.US,D,20230927,000000,25.28,25.28,25.2,25.2125,5909,0
+TEN_E.US,D,20230928,000000,25.2425,25.3,25.2425,25.26,1982,0
+TEN_E.US,D,20230929,000000,25.2761,25.3,25.27,25.2701,1794,0
+TEN_E.US,D,20231002,000000,25.3,25.34,25.21,25.2288,6430,0
+TEN_E.US,D,20231003,000000,25.22,25.29,25.2,25.2,4249,0
+TEN_E.US,D,20231004,000000,25.33,25.33,25.16,25.25,1856,0
+TEN_E.US,D,20231005,000000,25.24,25.33,25.24,25.33,1928,0
+TEN_E.US,D,20231006,000000,25.35,25.42,25.24,25.36,5573,0
+TEN_E.US,D,20231009,000000,25.3,25.41,25.3,25.41,2773,0
+TEN_E.US,D,20231010,000000,25.4,25.4,25.26,25.38,5500,0
+TEN_E.US,D,20231011,000000,25.4025,25.46,25.27,25.4,8062,0
+TEN_E.US,D,20231012,000000,25.28,25.4823,25.28,25.3601,3244,0
+TEN_E.US,D,20231013,000000,25.6,25.6,25.33,25.4009,2368,0
+TEN_E.US,D,20231016,000000,25.4068,25.52,25.36,25.52,9506,0
+TEN_E.US,D,20231017,000000,25.56,25.56,25.39,25.48,16077,0
+TEN_E.US,D,20231018,000000,25.48,25.48,25.2428,25.37,13103,0
+TEN_E.US,D,20231019,000000,25.34,25.36,25.28,25.35,3277,0
+TEN_E.US,D,20231020,000000,25.37,25.37,25.2812,25.31,4966,0
+TEN_E.US,D,20231023,000000,25.22,25.31,25.22,25.25,5549,0
+TEN_E.US,D,20231024,000000,25.27,25.38,25.27,25.345,9024,0
+TEN_E.US,D,20231025,000000,25.44,25.5,25.32,25.45,4536,0
+TEN_E.US,D,20231026,000000,25.29,25.38,25.28,25.28,4030,0
+TEN_E.US,D,20231027,000000,25.41,25.51,25.35,25.35,5233,0
+TEN_E.US,D,20231030,000000,25.43,25.48,25.36,25.4099,7545,0
+TEN_E.US,D,20231031,000000,25.48,25.55,25.4,25.5001,3688,0
+TEN_E.US,D,20231101,000000,25.4825,25.62,25.45,25.62,8899,0
+TEN_E.US,D,20231102,000000,25.68,25.775,25.6002,25.74,15820,0
+TEN_E.US,D,20231103,000000,25.84,25.84,25.62,25.685,6829,0
+TEN_E.US,D,20231106,000000,25.63,25.6658,25.52,25.52,6925,0
+TEN_E.US,D,20231107,000000,25.56,25.75,25.56,25.72,8976,0
+TEN_E.US,D,20231108,000000,25.7,25.72,25.67,25.67,6599,0
+TEN_E.US,D,20231109,000000,25.77,25.77,25.65,25.77,4017,0
+TEN_E.US,D,20231110,000000,25.6,25.7,25.5999,25.66,3704,0
+TEN_E.US,D,20231113,000000,25.56,25.65,25.55,25.6452,4376,0
+TEN_E.US,D,20231114,000000,25.6,25.72,25.6,25.7,5420,0
+TEN_E.US,D,20231115,000000,25.75,25.75,25.6,25.61,9880,0
+TEN_E.US,D,20231116,000000,25.6496,25.7,25.628,25.7,2901,0
+TEN_E.US,D,20231117,000000,25.55,25.69,25.55,25.68,8587,0
+TEN_E.US,D,20231120,000000,25.7,25.7,25.55,25.6699,4412,0
+TEN_E.US,D,20231121,000000,25.35,25.4,25.1,25.15,29871,0
+TEN_E.US,D,20231122,000000,25.15,25.1961,25.15,25.196,7292,0
+TEN_E.US,D,20231124,000000,25.2,25.2,25.15,25.161,12598,0
+TEN_E.US,D,20231127,000000,25.16,25.27,25.15,25.27,16499,0
+TEN_E.US,D,20231128,000000,25.3012,25.35,25.285,25.35,4584,0
+TEN_E.US,D,20231129,000000,25.3,25.3,25.15,25.264,13814,0
+TEN_E.US,D,20231130,000000,25.32,25.34,25.16,25.23,8410,0
+TEN_E.US,D,20231201,000000,25.26,25.38,25.26,25.32,9610,0
+TEN_E.US,D,20231204,000000,25.29,25.37,25.26,25.28,9084,0
+TEN_E.US,D,20231205,000000,25.3,25.34,25.26,25.26,6850,0
+TEN_E.US,D,20231206,000000,25.31,25.4,25.28,25.38,9239,0
+TEN_E.US,D,20231207,000000,25.35,25.3799,25.3,25.3799,4768,0
+TEN_E.US,D,20231208,000000,25.29,25.36,25.29,25.32,2844,0
+TEN_E.US,D,20231211,000000,25.3,25.375,25.295,25.295,4260,0
+TEN_E.US,D,20231212,000000,25.29,25.35,25.2786,25.3246,7270,0
+TEN_E.US,D,20231213,000000,25.35,25.35,25.3,25.305,2776,0
+TEN_E.US,D,20231214,000000,25.35,25.4,25.3,25.3017,15150,0
+TEN_E.US,D,20231215,000000,25.36,25.45,25.36,25.45,12071,0
+TEN_E.US,D,20231218,000000,25.45,25.45,25.31,25.4489,8125,0
+TEN_E.US,D,20231219,000000,25.45,25.48,25.4,25.4,7861,0
+TEN_E.US,D,20231220,000000,25.4,25.58,25.4,25.56,13747,0
+TEN_E.US,D,20231221,000000,25.61,25.74,25.6,25.6,15954,0
+TEN_E.US,D,20231222,000000,25.6,25.7,25.6,25.7,6003,0
+TEN_E.US,D,20231226,000000,25.73,25.8053,25.73,25.801,4270,0
+TEN_E.US,D,20231227,000000,25.81,25.81,25.76,25.76,4371,0
+TEN_E.US,D,20231228,000000,25.76,25.82,25.71,25.71,2771,0
+TEN_E.US,D,20231229,000000,25.82,26.18,25.75,25.75,17543,0
+TEN_E.US,D,20240102,000000,25.75,26,25.61,25.7,15266,0
+TEN_E.US,D,20240103,000000,25.7,25.88,25.7,25.8325,11320,0
+TEN_E.US,D,20240104,000000,25.75,25.95,25.75,25.839,5092,0
+TEN_E.US,D,20240105,000000,25.8,25.83,25.73,25.73,4795,0
+TEN_E.US,D,20240108,000000,25.7568,25.82,25.66,25.75,18243,0
+TEN_E.US,D,20240109,000000,25.82,25.9,25.73,25.7999,15569,0
+TEN_E.US,D,20240110,000000,25.9,25.9,25.75,25.79,2467,0
+TEN_E.US,D,20240111,000000,25.8,25.83,25.76,25.7691,4628,0
+TEN_E.US,D,20240112,000000,25.8,25.9,25.8,25.81,5930,0
+TEN_E.US,D,20240116,000000,25.78,25.9709,25.78,25.86,6949,0
+TEN_E.US,D,20240117,000000,25.87,25.99,25.87,25.95,4635,0
+TEN_E.US,D,20240118,000000,25.9,25.94,25.85,25.895,4791,0
+TEN_E.US,D,20240119,000000,25.92,25.9313,25.85,25.87,3567,0
+TEN_E.US,D,20240122,000000,25.98,25.98,25.86,25.86,3130,0
+TEN_E.US,D,20240123,000000,25.95,26.1,25.95,26.02,8676,0
+TEN_E.US,D,20240124,000000,26,26.15,25.9648,26.114,13168,0
+TEN_E.US,D,20240125,000000,26.1651,26.28,26.1,26.11,7424,0
+TEN_E.US,D,20240126,000000,26.11,26.16,26.08,26.16,7920,0
+TEN_E.US,D,20240129,000000,26.1172,26.35,26.1,26.1,5192,0
+TEN_E.US,D,20240130,000000,26.1828,26.204,26.1828,26.204,447,0
+TEN_E.US,D,20240131,000000,26.15,26.3162,26.15,26.2,4500,0
+TEN_E.US,D,20240201,000000,26.18,26.25,26.18,26.25,2514,0
+TEN_E.US,D,20240202,000000,26.32,26.32,26.25,26.2801,3372,0
+TEN_E.US,D,20240205,000000,26.3,26.33,26.3,26.319,4596,0
+TEN_E.US,D,20240206,000000,26.35,26.37,26.3,26.35,3004,0
+TEN_E.US,D,20240207,000000,26.3556,26.5,26.35,26.5,1925,0
+TEN_E.US,D,20240208,000000,26.5,26.58,26.448,26.5,9461,0
+TEN_E.US,D,20240209,000000,26.5,26.58,26.5,26.58,7398,0
+TEN_E.US,D,20240212,000000,26.48,26.5,26.4,26.45,11366,0
+TEN_E.US,D,20240213,000000,26.4756,26.55,26.3282,26.43,11840,0
+TEN_E.US,D,20240214,000000,26.26,26.5,26.26,26.5,6386,0
+TEN_E.US,D,20240215,000000,26.325,26.4737,26.325,26.4501,3906,0
+TEN_E.US,D,20240216,000000,26.41,26.5299,26.4,26.43,5846,0
+TEN_E.US,D,20240220,000000,26.53,26.54,26.515,26.52,1905,0
+TEN_E.US,D,20240221,000000,26.51,26.51,26.4,26.5,5566,0
+TEN_E.US,D,20240222,000000,26.12,26.12,25.76,25.85,8996,0
+TEN_E.US,D,20240223,000000,25.77,25.9,25.77,25.78,5484,0
+TEN_E.US,D,20240226,000000,25.88,25.8999,25.81,25.81,1819,0
+TEN_E.US,D,20240227,000000,25.85,25.85,25.72,25.72,3713,0
+TEN_E.US,D,20240228,000000,25.7,25.744,25.4,25.6422,18723,0
+TEN_E.US,D,20240229,000000,25.6,25.79,25.54,25.68,9795,0
+TEN_E.US,D,20240301,000000,25.7,25.82,25.658,25.8,7589,0
+TEN_E.US,D,20240304,000000,25.75,25.9,25.7,25.85,4049,0
+TEN_E.US,D,20240305,000000,25.9,25.9,25.74,25.8,3381,0
+TEN_E.US,D,20240306,000000,25.8779,25.9,25.75,25.76,14304,0
+TEN_E.US,D,20240307,000000,25.76,25.87,25.62,25.74,10175,0
+TEN_E.US,D,20240308,000000,25.74,25.83,25.72,25.8,4978,0
+TEN_E.US,D,20240311,000000,25.8,25.8646,25.6501,25.83,8366,0
+TEN_E.US,D,20240312,000000,25.83,25.87,25.7,25.8058,2984,0
+TEN_E.US,D,20240313,000000,25.9,25.9,25.7,25.9,1568,0
+TEN_E.US,D,20240314,000000,25.9,25.9,25.79,25.9,2847,0
+TEN_E.US,D,20240315,000000,25.8985,26,25.75,25.96,18748,0
+TEN_E.US,D,20240318,000000,25.96,25.96,25.87,25.96,1119,0
+TEN_E.US,D,20240319,000000,25.83,25.99,25.81,25.99,1216,0
+TEN_E.US,D,20240320,000000,25.9,26,25.82,25.94,4115,0
+TEN_E.US,D,20240321,000000,25.9,25.9136,25.81,25.845,3262,0
+TEN_E.US,D,20240322,000000,25.84,25.92,25.8,25.91,5526,0
+TEN_E.US,D,20240325,000000,25.85,26,25.83,25.9,6680,0
+TEN_E.US,D,20240326,000000,25.93,25.93,25.83,25.9,2589,0
+TEN_E.US,D,20240327,000000,25.8349,26,25.8,26,29636,0
+TEN_E.US,D,20240328,000000,25.95,26,25.91,25.97,8966,0
+TEN_E.US,D,20240401,000000,25.88,26.05,25.88,26.01,10829,0
+TEN_E.US,D,20240402,000000,26.07,26.07,26,26.05,2509,0
+TEN_E.US,D,20240403,000000,26,26.25,26,26.1,8267,0
+TEN_E.US,D,20240404,000000,26.15,26.15,26.03,26.13,5171,0
+TEN_E.US,D,20240405,000000,26.09,26.38,26.03,26.14,9791,0
+TEN_E.US,D,20240408,000000,26.14,26.23,26.1,26.17,5832,0
+TEN_E.US,D,20240409,000000,26.2,26.2,26.06,26.2,9684,0
+TEN_E.US,D,20240410,000000,26.18,26.24,26.15,26.24,10288,0
+TEN_E.US,D,20240411,000000,26.25,26.43,26.07,26.3,23997,0
+TEN_E.US,D,20240412,000000,26.12,26.3,26.1,26.3,10476,0
+TEN_E.US,D,20240415,000000,26.11,26.2679,26.0886,26.2679,4347,0
+TEN_E.US,D,20240416,000000,26.18,26.23,26.12,26.19,3174,0
+TEN_E.US,D,20240417,000000,26.19,26.25,26.13,26.22,3558,0
+TEN_E.US,D,20240418,000000,26.22,26.29,26.14,26.21,4132,0
+TEN_E.US,D,20240419,000000,26.22,26.3,26.16,26.2778,4578,0
+TEN_E.US,D,20240422,000000,26.3,26.38,26.29,26.3,8472,0
+TEN_E.US,D,20240423,000000,26.35,26.44,26.23,26.32,6496,0
+TEN_E.US,D,20240424,000000,26.4,26.4,26.325,26.36,2287,0
+TEN_E.US,D,20240425,000000,26.28,26.36,26.27,26.36,5431,0
+TEN_E.US,D,20240426,000000,26.3,26.46,26.3,26.4,2595,0
+TEN_E.US,D,20240429,000000,26.32,26.5,26.32,26.49,4667,0
+TEN_E.US,D,20240430,000000,26.49,26.49,26.41,26.48,2662,0
+TEN_E.US,D,20240501,000000,26.49,26.49,26.346,26.38,2424,0
+TEN_E.US,D,20240502,000000,26.44,26.44,26.3812,26.43,1191,0
+TEN_E.US,D,20240503,000000,26.45,26.45,26.4,26.45,4738,0
+TEN_E.US,D,20240506,000000,26.41,26.45,26.27,26.34,11153,0
+TEN_E.US,D,20240507,000000,26.35,26.41,26.3,26.36,3289,0
+TEN_E.US,D,20240508,000000,26.3564,26.42,26.32,26.42,4633,0
+TEN_E.US,D,20240509,000000,26.42,26.45,26.39,26.45,13730,0
+TEN_E.US,D,20240510,000000,26.445,26.56,26.43,26.55,12497,0
+TEN_E.US,D,20240513,000000,26.54,26.57,26.41,26.46,12276,0
+TEN_E.US,D,20240514,000000,26.52,26.715,26.48,26.62,8718,0
+TEN_E.US,D,20240515,000000,26.71,26.74,26.51,26.66,5132,0
+TEN_E.US,D,20240516,000000,26.69,26.7343,26.51,26.64,3858,0
+TEN_E.US,D,20240517,000000,26.625,26.7,26.48,26.5,27139,0
+TEN_E.US,D,20240520,000000,26.57,26.75,26.57,26.75,15949,0
+TEN_E.US,D,20240521,000000,26.18,26.18,25.8,26.14,19562,0
+TEN_E.US,D,20240522,000000,26.1,26.2,25.97,26.19,23247,0
+TEN_E.US,D,20240523,000000,26.2,26.2,26.05,26.15,12610,0
+TEN_E.US,D,20240524,000000,26.19,26.35,26.1898,26.1898,5333,0
+TEN_E.US,D,20240528,000000,26.22,26.26,26.19,26.25,4269,0
+TEN_E.US,D,20240529,000000,26.24,26.24,26.15,26.22,3289,0
+TEN_E.US,D,20240530,000000,26.17,26.3399,26.17,26.3399,29930,0
+TEN_E.US,D,20240531,000000,26.23,26.34,26.23,26.3,7503,0
+TEN_E.US,D,20240603,000000,26.3,26.3,26.1,26.27,18026,0
+TEN_E.US,D,20240604,000000,26.34,26.34,26.25,26.3,3877,0
+TEN_E.US,D,20240605,000000,26.2,26.341,26.2,26.34,9901,0
+TEN_E.US,D,20240606,000000,26.35,26.37,26.2775,26.35,7519,0
+TEN_E.US,D,20240607,000000,26.35,26.4,26.3499,26.39,5166,0
+TEN_E.US,D,20240610,000000,26.42,26.42,26.25,26.3,7953,0
+TEN_E.US,D,20240611,000000,26.35,26.35,26.16,26.2,13078,0
+TEN_E.US,D,20240612,000000,26.28,26.29,26.2,26.2899,8876,0
+TEN_E.US,D,20240613,000000,26.38,26.5,26.3,26.47,12579,0
+TEN_E.US,D,20240614,000000,26.36,26.46,26.36,26.4,3891,0
+TEN_E.US,D,20240617,000000,26.35,26.46,26.35,26.41,5984,0
+TEN_E.US,D,20240618,000000,26.46,26.46,26.3809,26.3809,10128,0
+TEN_E.US,D,20240620,000000,26.35,26.48,26.35,26.46,1516,0
+TEN_E.US,D,20240621,000000,26.48,26.5,26.36,26.44,6615,0
+TEN_E.US,D,20240624,000000,26.45,26.45,26.4,26.43,1946,0
+TEN_E.US,D,20240625,000000,26.43,26.46,26.43,26.46,677,0
+TEN_E.US,D,20240626,000000,26.4,26.6,26.4,26.5,6558,0
+TEN_E.US,D,20240627,000000,26.59,26.59,26.48,26.55,2964,0
+TEN_E.US,D,20240628,000000,26.55,26.55,26.4301,26.4769,4203,0
+TEN_E.US,D,20240701,000000,26.93,26.9645,26.38,26.6499,12100,0
+TEN_E.US,D,20240703,000000,26.59,26.59,26.48,26.59,6814,0
+TEN_E.US,D,20240705,000000,26.59,26.59,26.42,26.4402,4734,0
+TEN_E.US,D,20240708,000000,26.4396,26.44,26.4,26.4,9215,0
+TEN_E.US,D,20240709,000000,26.4,26.4,26.3,26.3,6991,0
+TEN_E.US,D,20240710,000000,26.4,26.4,26.35,26.35,1286,0
+TEN_E.US,D,20240711,000000,26.4,26.45,26.34,26.4,2649,0
+TEN_E.US,D,20240712,000000,26.31,26.47,26.31,26.47,6462,0
+TEN_E.US,D,20240715,000000,26.48,26.5,26.4367,26.47,9207,0
+TEN_E.US,D,20240716,000000,26.5,26.5,26.44,26.5,3136,0
+TEN_E.US,D,20240717,000000,26.5,26.56,26.45,26.5264,11323,0
+TEN_E.US,D,20240718,000000,26.5552,26.59,26.55,26.55,4661,0
+TEN_E.US,D,20240719,000000,26.58,26.62,26.58,26.6,3482,0
+TEN_E.US,D,20240722,000000,26.56,26.6,26.51,26.55,12535,0
+TEN_E.US,D,20240723,000000,26.55,26.61,26.55,26.61,6464,0
+TEN_E.US,D,20240724,000000,26.52,26.65,26.52,26.56,9330,0
+TEN_E.US,D,20240725,000000,26.69,26.69,26.6298,26.67,5846,0
+TEN_E.US,D,20240726,000000,26.69,26.76,26.18,26.57,39968,0
+TEN_E.US,D,20240729,000000,26.57,26.57,26.37,26.42,7796,0
+TEN_E.US,D,20240730,000000,26.4,26.42,26.4,26.4,2683,0
+TEN_E.US,D,20240731,000000,26.42,26.5,26.3813,26.4799,6471,0
+TEN_E.US,D,20240801,000000,26.4,26.44,26.3,26.3375,7290,0
+TEN_E.US,D,20240802,000000,26.32,26.339,26.1,26.24,15256,0
+TEN_E.US,D,20240805,000000,25.9,25.9,25.5,25.75,20566,0
+TEN_E.US,D,20240806,000000,26.01,26.01,25.75,25.9802,14304,0
+TEN_E.US,D,20240807,000000,25.97,26.02,25.86,26.02,5921,0
+TEN_E.US,D,20240808,000000,26.04,26.13,25.97,26.13,6202,0
+TEN_E.US,D,20240809,000000,26.14,26.27,26.12,26.22,3756,0
+TEN_E.US,D,20240812,000000,26.24,26.39,26.24,26.32,3518,0
+TEN_E.US,D,20240813,000000,26.34,26.48,26.34,26.46,7152,0
+TEN_E.US,D,20240814,000000,26.44,26.5,26.44,26.47,4715,0
+TEN_E.US,D,20240815,000000,26.45,26.55,26.45,26.55,4440,0
+TEN_E.US,D,20240816,000000,26.553,26.68,26.553,26.68,3915,0
+TEN_E.US,D,20240819,000000,26.66,26.68,26.41,26.5241,6079,0
+TEN_E.US,D,20240820,000000,26.55,26.64,26.55,26.63,6992,0
+TEN_E.US,D,20240821,000000,26.51,26.69,26.51,26.69,6808,0
+TEN_E.US,D,20240822,000000,26.68,26.7,26.68,26.7,1543,0
+TEN_E.US,D,20240823,000000,26.14,26.15,26.04,26.15,6312,0
+TEN_E.US,D,20240826,000000,26.15,26.15,26.05,26.1435,2598,0
+TEN_E.US,D,20240827,000000,26.16,26.1651,26.0661,26.0865,3950,0
+TEN_E.US,D,20240828,000000,26.13,26.146,26.08,26.0801,6339,0
+TEN_E.US,D,20240829,000000,26.13,26.13,26.0329,26.0329,6678,0
+TEN_E.US,D,20240830,000000,26.03,26.1,26.03,26.03,3638,0
+TEN_E.US,D,20240903,000000,26.14,26.14,26.02,26.04,5832,0
+TEN_E.US,D,20240904,000000,26.0457,26.115,26.03,26.05,23274,0
+TEN_E.US,D,20240905,000000,26.29,26.29,26.1,26.1,17737,0
+TEN_E.US,D,20240906,000000,26.1,26.1222,26.0486,26.06,4963,0
+TEN_E.US,D,20240909,000000,26.06,26.13,26.06,26.12,2126,0
+TEN_E.US,D,20240910,000000,26.16,26.17,26.1,26.12,4989,0
+TEN_E.US,D,20240911,000000,26.12,26.29,26.12,26.25,15645,0
+TEN_E.US,D,20240912,000000,26.3,26.45,26.26,26.3,15229,0
+TEN_E.US,D,20240913,000000,26.35,26.35,26.3,26.3,6450,0
+TEN_E.US,D,20240916,000000,26.23,26.35,26.23,26.3464,5749,0
+TEN_E.US,D,20240917,000000,26.3,26.35,26.3,26.345,7241,0
+TEN_E.US,D,20240918,000000,26.35,26.48,26.3,26.46,4936,0
+TEN_E.US,D,20240919,000000,26.55,26.55,26.42,26.53,3779,0
+TEN_E.US,D,20240920,000000,26.41,26.51,26.35,26.48,6766,0
+TEN_E.US,D,20240923,000000,26.5,26.72,26.4918,26.7,6014,0
+TEN_E.US,D,20240924,000000,26.68,26.68,26.382,26.3901,2800,0
+TEN_E.US,D,20240925,000000,26.4,26.63,26.4,26.4797,5330,0
+TEN_E.US,D,20240926,000000,26.4249,26.51,26.4249,26.4897,4045,0
+TEN_E.US,D,20240927,000000,26.575,26.575,26.575,26.575,101,0
+TEN_E.US,D,20240930,000000,26.6,26.67,26.4,26.5128,4214,0
+TEN_E.US,D,20241001,000000,26.58,26.61,26.52,26.52,2984,0
+TEN_E.US,D,20241002,000000,26.57,26.57,26.57,26.57,355,0
+TEN_E.US,D,20241003,000000,26.6,26.6,26.41,26.59,6773,0
+TEN_E.US,D,20241004,000000,26.58,26.6,26.48,26.48,4207,0
+TEN_E.US,D,20241007,000000,26.46,26.51,26.41,26.51,1688,0
+TEN_E.US,D,20241008,000000,26.4446,26.4838,26.35,26.478,1577,0
+TEN_E.US,D,20241009,000000,26.48,26.48,26.31,26.4225,7870,0
+TEN_E.US,D,20241010,000000,26.4611,26.5,26.43,26.43,2528,0
+TEN_E.US,D,20241011,000000,26.42,26.5,26.42,26.45,4525,0
+TEN_E.US,D,20241014,000000,26.4466,26.49,26.42,26.4799,2542,0
+TEN_E.US,D,20241015,000000,26.5,26.51,26.45,26.51,1842,0
+TEN_E.US,D,20241016,000000,26.47,26.5168,26.3553,26.3553,4640,0
+TEN_E.US,D,20241017,000000,26.4412,26.49,26.35,26.35,4986,0
+TEN_E.US,D,20241018,000000,26.48,26.4899,26.32,26.44,5160,0
+TEN_E.US,D,20241021,000000,26.45,26.4775,26.42,26.42,2023,0
+TEN_E.US,D,20241022,000000,26.51,26.51,26.34,26.44,3339,0
+TEN_E.US,D,20241023,000000,26.4861,26.49,26.38,26.45,5609,0
+TEN_E.US,D,20241024,000000,26.51,26.61,26.455,26.56,5191,0
+TEN_E.US,D,20241025,000000,26.4329,26.61,26.43,26.544,7010,0
+TEN_E.US,D,20241028,000000,26.6,26.73,26.57,26.69,6840,0
+TEN_E.US,D,20241029,000000,26.69,26.69,26.49,26.49,3383,0
+TEN_E.US,D,20241030,000000,26.61,26.61,26.42,26.42,7028,0
+TEN_E.US,D,20241031,000000,26.5,26.52,26.4,26.45,10523,0
+TEN_E.US,D,20241101,000000,26.56,26.6199,26.45,26.5073,4102,0
+TEN_E.US,D,20241104,000000,26.52,26.65,26.52,26.595,2493,0
+TEN_E.US,D,20241105,000000,26.46,26.5704,26.46,26.555,2584,0
+TEN_E.US,D,20241106,000000,26.4432,26.5355,26.42,26.5355,4094,0
+TEN_E.US,D,20241107,000000,26.6,26.6,26.31,26.3587,11567,0
+TEN_E.US,D,20241108,000000,26.465,26.5,26.22,26.23,5109,0
+TEN_E.US,D,20241111,000000,26.25,26.305,26.21,26.26,7436,0
+TEN_E.US,D,20241112,000000,26.451,26.451,26.35,26.41,965,0
+TEN_E.US,D,20241113,000000,26.39,26.4,26.332,26.3597,5696,0
+TEN_E.US,D,20241114,000000,26.35,26.44,26.3474,26.368,4355,0
+TEN_E.US,D,20241115,000000,26.37,26.5399,26.37,26.5282,9187,0
+TEN_E.US,D,20241118,000000,26.4907,26.5659,26.46,26.5015,7614,0
+TEN_E.US,D,20241119,000000,26.51,26.5899,26.51,26.5657,5274,0
+TEN_E.US,D,20241120,000000,26.51,26.5109,26.34,26.4304,15636,0
+TEN_E.US,D,20241121,000000,26.4749,26.4749,26.35,26.35,4037,0
+TEN_E.US,D,20241122,000000,26.48,26.59,26.4,26.54,3769,0
+TEN_E.US,D,20241125,000000,26.03,26.0899,25.94,26.06,10817,0
+TEN_E.US,D,20241126,000000,26.0299,26.1,26.01,26.08,12210,0
+TEN_E.US,D,20241127,000000,26.1,26.234,26,26.18,9663,0
+TEN_E.US,D,20241129,000000,26.18,26.29,26.13,26.1516,2644,0
+TEN_E.US,D,20241202,000000,26.01,26.21,24.62,25.9,20256,0
+TEN_E.US,D,20241203,000000,26,26.08,25.86,26.08,7025,0
+TEN_E.US,D,20241204,000000,25.88,25.989,25.6663,25.8999,20765,0
+TEN_E.US,D,20241205,000000,25.94,25.9432,25.821,25.9432,4167,0
+TEN_E.US,D,20241206,000000,25.9756,26.04,25.95,25.95,5824,0
+TEN_E.US,D,20241209,000000,25.93,26,25.9,25.9,1762,0
+TEN_E.US,D,20241210,000000,25.94,25.97,25.91,25.97,1674,0
+TEN_E.US,D,20241211,000000,26,26,25.9671,25.9796,7807,0
+TEN_E.US,D,20241212,000000,26,26,25.9,25.94,3886,0
+TEN_E.US,D,20241213,000000,25.97,26.04,25.9,25.9,4711,0
+TEN_E.US,D,20241216,000000,25.8,26,25.71,25.99,6557,0
+TEN_E.US,D,20241217,000000,25.86,25.8801,25.81,25.8801,1706,0
+TEN_E.US,D,20241218,000000,25.85,25.87,25.805,25.805,6469,0
+TEN_E.US,D,20241219,000000,25.72,25.72,25.72,25.72,797,0
+TEN_E.US,D,20241220,000000,25.63,25.85,25.63,25.7872,3966,0
+TEN_E.US,D,20241223,000000,25.84,26.06,25.84,25.925,2094,0
+TEN_E.US,D,20241224,000000,25.82,26,25.66,25.6806,19721,0
+TEN_E.US,D,20241226,000000,25.75,25.8082,25.61,25.8004,12776,0
+TEN_E.US,D,20241227,000000,25.7866,25.85,25.78,25.78,1525,0
+TEN_E.US,D,20241230,000000,25.78,25.9508,25.76,25.77,2470,0
+TEN_E.US,D,20241231,000000,25.93,25.97,25.835,25.89,3728,0
+TEN_E.US,D,20250102,000000,25.7426,25.956,25.741,25.86,8029,0
+TEN_E.US,D,20250103,000000,25.9,26.01,25.89,25.89,6270,0
+TEN_E.US,D,20250106,000000,25.9824,25.9824,25.84,25.98,3476,0
+TEN_E.US,D,20250107,000000,25.85,25.93,25.8,25.8387,11997,0
+TEN_E.US,D,20250108,000000,25.82,25.8999,25.78,25.8627,3944,0
+TEN_E.US,D,20250110,000000,25.78,25.8,25.7,25.75,13785,0
+TEN_E.US,D,20250113,000000,25.8,25.82,25.7409,25.7409,18099,0
+TEN_E.US,D,20250114,000000,25.74,25.75,25.71,25.729,4368,0
+TEN_E.US,D,20250115,000000,25.75,25.75,25.7301,25.7498,10828,0
+TEN_E.US,D,20250116,000000,25.75,25.8,25.73,25.7916,10902,0
+TEN_E.US,D,20250117,000000,25.8,25.8,25.7795,25.78,9940,0
+TEN_E.US,D,20250121,000000,25.895,25.99,25.8,25.99,1657,0
+TEN_E.US,D,20250122,000000,25.92,25.98,25.9,25.92,1948,0
+TEN_E.US,D,20250123,000000,25.915,25.915,25.83,25.836,5198,0
+TEN_E.US,D,20250124,000000,25.9053,25.9053,25.7,25.78,5738,0
+TEN_E.US,D,20250127,000000,25.78,25.8866,25.75,25.8131,9482,0
+TEN_E.US,D,20250128,000000,25.83,25.83,25.78,25.8,7503,0
+TEN_E.US,D,20250129,000000,25.8,25.8,25.78,25.7998,8391,0
+TEN_E.US,D,20250130,000000,25.8,25.98,25.78,25.9085,9890,0
+TEN_E.US,D,20250131,000000,25.98,26.09,25.94,26.05,2944,0
+TEN_E.US,D,20250203,000000,26.05,26.12,26.027,26.0865,6461,0
+TEN_E.US,D,20250204,000000,26.09,26.1423,26.05,26.1423,4361,0
+TEN_E.US,D,20250205,000000,26.14,26.16,26.1,26.13,2428,0
+TEN_E.US,D,20250206,000000,26.15,26.159,26.03,26.15,7779,0
+TEN_E.US,D,20250207,000000,26.18,26.26,26.08,26.26,8579,0
+TEN_E.US,D,20250210,000000,26.25,26.25,26.11,26.2279,9860,0
+TEN_E.US,D,20250211,000000,26.15,26.2269,26.15,26.21,3582,0
+TEN_E.US,D,20250212,000000,26.23,26.24,26.11,26.24,7351,0
+TEN_E.US,D,20250213,000000,26.12,26.33,26.06,26.3,7115,0
+TEN_E.US,D,20250214,000000,26.35,26.35,26.15,26.32,9600,0
+TEN_E.US,D,20250218,000000,26.35,26.35,26.25,26.335,4962,0
+TEN_E.US,D,20250219,000000,26.35,26.35,26.31,26.3499,3255,0
+TEN_E.US,D,20250220,000000,26.36,26.4,26.32,26.33,7986,0
+TEN_E.US,D,20250221,000000,26.31,26.47,26.29,26.41,7072,0
+TEN_E.US,D,20250224,000000,26.43,26.52,26.41,26.4901,11578,0
+TEN_E.US,D,20250225,000000,25.91,25.95,25.75,25.84,17270,0
+TEN_E.US,D,20250226,000000,25.8326,25.84,25.75,25.81,5244,0
+TEN_E.US,D,20250227,000000,25.7,25.8,25.52,25.72,18979,0
+TEN_E.US,D,20250228,000000,25.65,25.72,25.52,25.58,6072,0
+TEN_E.US,D,20250303,000000,25.735,25.75,25.61,25.73,6867,0
+TEN_E.US,D,20250304,000000,25.6,25.82,25.6,25.8,2941,0
+TEN_E.US,D,20250305,000000,25.84,25.84,25.63,25.77,998,0
+TEN_E.US,D,20250306,000000,25.6676,25.67,25.6,25.6,3966,0
+TEN_E.US,D,20250307,000000,25.64,25.7402,25.64,25.73,4747,0
+TEN_E.US,D,20250310,000000,25.73,25.79,25.6101,25.69,10489,0
+TEN_E.US,D,20250311,000000,25.6774,25.69,25.6,25.68,4081,0
+TEN_E.US,D,20250312,000000,25.8,25.8,25.61,25.71,6799,0
+TEN_E.US,D,20250313,000000,25.635,25.78,25.58,25.64,9881,0
+TEN_E.US,D,20250314,000000,25.78,25.78,25.72,25.76,1027,0
+TEN_E.US,D,20250317,000000,25.66,25.7687,25.55,25.7,9596,0
+TEN_E.US,D,20250318,000000,25.75,25.75,25.6972,25.74,2334,0
+TEN_E.US,D,20250319,000000,25.79,25.79,25.7,25.74,5289,0
+TEN_E.US,D,20250320,000000,25.74,25.83,25.7,25.76,3522,0
+TEN_E.US,D,20250321,000000,25.77,25.8,25.71,25.7901,1621,0
+TEN_E.US,D,20250324,000000,25.83,25.85,25.72,25.83,10478,0
+TEN_E.US,D,20250325,000000,25.87,25.885,25.76,25.885,12893,0
+TEN_E.US,D,20250326,000000,25.865,26.06,25.865,25.99,9575,0
+TEN_E.US,D,20250327,000000,25.97,26.03,25.95,25.9737,8464,0
+TEN_E.US,D,20250328,000000,26.0369,26.04,25.9001,25.9938,8076,0
+TEN_E.US,D,20250331,000000,25.95,25.97,25.89,25.94,3518,0
+TEN_E.US,D,20250401,000000,25.88,26.3,25.87,25.92,11710,0
+TEN_E.US,D,20250402,000000,26.01,26.1299,25.97,25.97,2605,0
+TEN_E.US,D,20250403,000000,25.9133,26,25.9,25.9,9024,0
+TEN_E.US,D,20250404,000000,25.8046,25.8046,25.2,25.33,52712,0
+TEN_E.US,D,20250407,000000,25.05,25.175,24.75,24.99,53455,0
+TEN_E.US,D,20250408,000000,25.27,25.49,25.01,25.339,14664,0
+TEN_E.US,D,20250409,000000,25.05,25.5,25,25.49,14575,0
+TEN_E.US,D,20250410,000000,25.4,25.4,25.1,25.1801,12477,0
+TEN_E.US,D,20250411,000000,25.285,25.35,25.0459,25.23,6662,0
+TEN_E.US,D,20250414,000000,25.62,25.62,25.475,25.59,12384,0
+TEN_E.US,D,20250415,000000,25.6,25.74,25.6,25.74,2651,0
+TEN_E.US,D,20250416,000000,25.79,25.79,25.5701,25.74,2468,0
+TEN_E.US,D,20250417,000000,25.69,25.84,25.62,25.76,7984,0
+TEN_E.US,D,20250421,000000,25.825,25.84,25.695,25.83,6235,0
+TEN_E.US,D,20250422,000000,25.84,25.94,25.78,25.9333,4084,0
+TEN_E.US,D,20250423,000000,25.92,25.92,25.84,25.84,1916,0
+TEN_E.US,D,20250424,000000,25.93,25.94,25.82,25.92,2337,0
+TEN_E.US,D,20250425,000000,25.925,26.061,25.9,26.061,9955,0
+TEN_E.US,D,20250428,000000,26.02,26.182,26.02,26.15,2433,0
+TEN_E.US,D,20250429,000000,26.1,26.22,26.1,26.1726,2883,0
+TEN_E.US,D,20250430,000000,26.13,26.13,26.02,26.02,5289,0
+TEN_E.US,D,20250501,000000,26.17,26.17,26.148,26.148,1053,0
+TEN_E.US,D,20250502,000000,26.185,26.1885,26.15,26.168,1725,0
+TEN_E.US,D,20250505,000000,26.22,26.22,26.111,26.135,6639,0
+TEN_E.US,D,20250506,000000,26.1237,26.265,26.1237,26.2163,11822,0
+TEN_E.US,D,20250507,000000,26.2525,26.28,26.2525,26.28,1945,0
+TEN_E.US,D,20250508,000000,26.35,26.39,26.301,26.39,5929,0
+TEN_E.US,D,20250509,000000,26.2383,26.31,26.2383,26.3,3793,0
+TEN_E.US,D,20250512,000000,26.2905,26.3,26,26,9662,0
+TEN_E.US,D,20250513,000000,26.21,26.265,26.12,26.18,14258,0
+TEN_E.US,D,20250514,000000,26.2475,26.2475,26.2,26.2,2052,0
+TEN_E.US,D,20250515,000000,26.28,26.3,26.28,26.3,544,0
+TEN_E.US,D,20250516,000000,26.2125,26.2978,26.2101,26.29,5552,0
+TEN_E.US,D,20250519,000000,26.285,26.3512,26.2838,26.345,10917,0
+TEN_E.US,D,20250520,000000,26.2464,26.48,26.2464,26.3735,12344,0
+TEN_E.US,D,20250521,000000,26.35,26.44,26.01,26.27,15928,0
+TEN_E.US,D,20250522,000000,25.747,26,25.6592,25.7,19888,0
+TEN_E.US,D,20250523,000000,25.6,25.7701,25.55,25.7701,11395,0
+TEN_E.US,D,20250527,000000,26.05,26.05,25.52,25.54,7206,0
+TEN_E.US,D,20250528,000000,25.58,25.93,25.58,25.8,5755,0
+TEN_E.US,D,20250529,000000,25.87,25.87,25.75,25.7849,4934,0
+TEN_E.US,D,20250530,000000,25.76,25.76,25.75,25.75,2599,0
+TEN_E.US,D,20250602,000000,25.75,25.7585,25.7,25.7349,5873,0
+TEN_E.US,D,20250603,000000,25.85,25.9,25.76,25.8568,5411,0
+TEN_E.US,D,20250604,000000,25.8552,25.8561,25.7007,25.77,5103,0
+TEN_E.US,D,20250605,000000,25.76,25.78,25.7424,25.78,4035,0
+TEN_E.US,D,20250606,000000,25.78,25.85,25.72,25.8101,2682,0
+TEN_E.US,D,20250609,000000,25.7,25.86,25.7,25.8,2901,0
+TEN_E.US,D,20250610,000000,25.79,25.79,25.79,25.79,717,0
+TEN_E.US,D,20250611,000000,25.865,25.865,25.77,25.795,7457,0
+TEN_E.US,D,20250612,000000,25.85,25.85,25.7351,25.7351,2605,0
+TEN_E.US,D,20250613,000000,25.81,25.81,25.74,25.8,2385,0
+TEN_E.US,D,20250616,000000,25.74,25.79,25.74,25.75,8460,0
+TEN_E.US,D,20250617,000000,25.76,25.835,25.71,25.8315,3759,0
+TEN_E.US,D,20250618,000000,25.855,25.855,25.794,25.794,1102,0
+TEN_E.US,D,20250620,000000,25.8,25.85,25.79,25.8,5177,0
+TEN_E.US,D,20250623,000000,25.773,25.86,25.773,25.86,2444,0
+TEN_E.US,D,20250624,000000,25.85,25.85,25.75,25.76,5349,0
+TEN_E.US,D,20250625,000000,25.83,25.89,25.76,25.8785,3869,0
+TEN_E.US,D,20250626,000000,25.8999,25.8999,25.82,25.8987,1963,0
+TEN_E.US,D,20250627,000000,25.8901,25.895,25.77,25.77,2996,0
+TEN_E.US,D,20250630,000000,25.85,26.21,25.78,26.21,18420,0
+TEN_E.US,D,20250701,000000,25.95,26.27,25.885,25.95,5332,0
+TEN_E.US,D,20250702,000000,26.02,26.1,25.98,25.98,7588,0
+TEN_E.US,D,20250703,000000,26.05,26.0996,26,26.01,3807,0
+TEN_E.US,D,20250707,000000,26.09,26.15,26.02,26.02,3580,0
+TEN_E.US,D,20250708,000000,26.1005,26.15,26.1,26.118,2462,0
+TEN_E.US,D,20250709,000000,26.0986,26.1353,26,26.1,5022,0
+TEN_E.US,D,20250710,000000,26.15,26.23,26.07,26.1769,6515,0
+TEN_E.US,D,20250711,000000,26.22,26.28,26.09,26.205,6332,0
+TEN_E.US,D,20250714,000000,26.21,26.28,26.19,26.236,3264,0
+TEN_E.US,D,20250715,000000,26.25,26.33,26.25,26.33,2305,0
+TEN_E.US,D,20250716,000000,26.35,26.41,26.3434,26.41,2933,0
+TEN_E.US,D,20250717,000000,26.44,26.47,26.23,26.3701,3729,0
+TEN_E.US,D,20250718,000000,26.3906,26.3906,26.3733,26.3733,768,0
+TEN_E.US,D,20250721,000000,26.35,26.47,26.35,26.42,11265,0
+TEN_E.US,D,20250722,000000,26.35,26.46,26.31,26.45,3108,0
+TEN_E.US,D,20250723,000000,26.48,26.61,26.31,26.61,2986,0
+TEN_E.US,D,20250724,000000,26.6,26.81,26.55,26.723,9646,0
+TEN_E.US,D,20250725,000000,26.6,26.76,26.6,26.6649,11905,0
+TEN_E.US,D,20250728,000000,26.67,26.7,26.44,26.47,4960,0
+TEN_E.US,D,20250729,000000,26.65,26.65,26.2,26.44,10386,0
+TEN_E.US,D,20250730,000000,26.28,26.49,26.28,26.34,11530,0
+TEN_E.US,D,20250731,000000,26.31,26.565,26.08,26.17,28052,0
+TEN_E.US,D,20250801,000000,26.25,26.59,26.19,26.43,11958,0
+TEN_E.US,D,20250804,000000,26.37,26.59,26.3647,26.47,8504,0
+TEN_E.US,D,20250805,000000,26.42,26.52,26.32,26.41,9113,0
+TEN_E.US,D,20250806,000000,26.37,26.46,26.33,26.39,3924,0
+TEN_E.US,D,20250807,000000,26.48,26.5,26.44,26.5,6200,0
+TEN_E.US,D,20250808,000000,26.5,26.5,26.3653,26.48,7220,0
+TEN_E.US,D,20250811,000000,26.48,26.48,26.41,26.41,1884,0
+TEN_E.US,D,20250812,000000,26.43,26.46,26.4,26.401,2424,0
+TEN_E.US,D,20250813,000000,26.45,26.45,26.4,26.45,2482,0
+TEN_E.US,D,20250814,000000,26.43,26.46,26.42,26.46,2756,0
+TEN_E.US,D,20250815,000000,26.41,26.4763,26.4,26.41,2267,0
+TEN_E.US,D,20250818,000000,26.48,26.689,26.441,26.67,9682,0
+TEN_E.US,D,20250819,000000,26.6507,26.7,26.5782,26.65,9000,0
+TEN_E.US,D,20250820,000000,26.7,26.7499,26.65,26.65,6688,0
+TEN_E.US,D,20250821,000000,26.65,26.66,26.51,26.65,2238,0
+TEN_E.US,D,20250822,000000,26.68,26.68,26.5,26.5954,5112,0
+TEN_E.US,D,20250825,000000,26.07,26.27,26.0699,26.27,16248,0
+TEN_E.US,D,20250826,000000,26.2,26.2,26.1093,26.2,3016,0
+TEN_E.US,D,20250827,000000,26.151,26.3,26.151,26.2624,6611,0
+TEN_E.US,D,20250828,000000,26.3,26.3,26.245,26.29,3318,0
+TEN_E.US,D,20250829,000000,26.35,26.61,26.325,26.61,14922,0
+TEN_E.US,D,20250902,000000,26.2869,26.519,26.2869,26.36,5457,0
+TEN_E.US,D,20250903,000000,26.34,26.48,26.29,26.4,5062,0
+TEN_E.US,D,20250904,000000,26.428,26.5,26.4,26.4499,4365,0
+TEN_E.US,D,20250905,000000,26.5,26.5,26.4206,26.4992,929,0
+TEN_E.US,D,20250908,000000,26.49,26.5,26.31,26.449,2533,0
+TEN_E.US,D,20250909,000000,26.5,26.5,26.39,26.4994,8502,0
+TEN_E.US,D,20250910,000000,26.5,26.66,26.475,26.66,17217,0
+TEN_E.US,D,20250911,000000,26.6411,26.66,26.54,26.54,1914,0
+TEN_E.US,D,20250912,000000,26.75,26.75,26.56,26.66,2492,0
+TEN_E.US,D,20250915,000000,26.65,26.72,26.55,26.57,5502,0
+TEN_E.US,D,20250916,000000,26.665,26.665,26.61,26.6176,3239,0
+TEN_E.US,D,20250917,000000,26.66,26.71,26.65,26.66,2023,0
+TEN_E.US,D,20250918,000000,26.5631,26.62,26.55,26.55,3133,0
+TEN_E.US,D,20250919,000000,26.63,26.63,26.56,26.56,2778,0
+TEN_E.US,D,20250922,000000,26.62,26.62,26.51,26.51,2121,0
+TEN_E.US,D,20250923,000000,26.5487,26.5487,26.34,26.45,6861,0
+TEN_E.US,D,20250925,000000,26.47,26.55,26.36,26.5,8935,0
+TEN_E.US,D,20250926,000000,26.5192,26.55,26.4999,26.4999,5166,0
+TEN_E.US,D,20250929,000000,26.42,26.491,26.401,26.4496,3766,0
+TEN_E.US,D,20250930,000000,26.33,26.45,26.2,26.35,16845,0
+TEN_E.US,D,20251001,000000,26.43,26.45,26.35,26.3684,1389,0
+TEN_E.US,D,20251002,000000,26.355,26.4434,26.2999,26.4434,2250,0
+TEN_E.US,D,20251003,000000,26.3794,26.45,26.3,26.3801,1872,0
+TEN_E.US,D,20251006,000000,26.4,26.5499,26.38,26.4512,2795,0
+TEN_E.US,D,20251007,000000,26.5,26.57,26.4737,26.55,5273,0
+TEN_E.US,D,20251008,000000,26.59,26.59,26.59,26.59,819,0
+TEN_E.US,D,20251009,000000,26.5517,26.5654,26.5,26.5001,4107,0
+TEN_E.US,D,20251010,000000,26.33,26.41,26.3,26.3,2463,0
+TEN_E.US,D,20251013,000000,26.48,26.49,26.33,26.4,2636,0
+TEN_E.US,D,20251014,000000,26.4,26.4,26.13,26.354,4561,0
+TEN_E.US,D,20251015,000000,26.1946,26.4817,26.12,26.34,2982,0
+TEN_E.US,D,20251016,000000,26.3562,26.4,26.22,26.22,3840,0
+TEN_E.US,D,20251017,000000,26.4748,26.4748,26.25,26.3647,4358,0
+TEN_E.US,D,20251020,000000,26.4,26.5152,26.4,26.4742,1786,0
+TEN_E.US,D,20251021,000000,26.5315,26.6,26.5,26.5832,11377,0
+TEN_E.US,D,20251022,000000,26.58,26.607,26.58,26.607,2836,0
+TEN_E.US,D,20251023,000000,26.63,26.7607,26.63,26.7607,3233,0
+TEN_E.US,D,20251024,000000,26.76,26.76,26.6508,26.7348,6727,0
+TEN_E.US,D,20251027,000000,26.8,26.94,26.62,26.8188,5408,0
+TEN_E.US,D,20251028,000000,26.81,26.92,26.77,26.81,3894,0
+TEN_E.US,D,20251029,000000,26.7987,26.91,26.7987,26.8608,3857,0
+TEN_E.US,D,20251030,000000,26.86,26.8601,26.55,26.79,7254,0
+TEN_E.US,D,20251031,000000,26.75,26.91,26.75,26.9093,3725,0
+TEN_E.US,D,20251103,000000,26.9386,26.94,26.887,26.9198,2984,0
+TEN_E.US,D,20251104,000000,26.9,26.94,26.8533,26.9,2895,0
+TEN_E.US,D,20251105,000000,26.94,27.13,26.9,27.05,6327,0
+TEN_E.US,D,20251106,000000,27.04,27.14,26.85,26.85,5161,0
+TEN_E.US,D,20251107,000000,26.925,27.07,26.84,27.07,3502,0
+TEN_E.US,D,20251110,000000,27,27.0483,26.85,26.98,9521,0
+TEN_E.US,D,20251111,000000,26.88,26.9357,26.65,26.9357,5213,0
+TEN_E.US,D,20251112,000000,26.9,26.96,26.8819,26.96,1502,0
+TEN_E.US,D,20251113,000000,26.88,26.96,26.74,26.76,3882,0
+TEN_E.US,D,20251114,000000,27.0532,27.0532,26.53,26.74,15286,0
+TEN_E.US,D,20251117,000000,26.75,26.85,26.56,26.7827,6511,0
+TEN_E.US,D,20251118,000000,26.87,26.88,26.778,26.82,3443,0
+TEN_E.US,D,20251119,000000,26.83,26.9,26.75,26.75,4014,0
+TEN_E.US,D,20251120,000000,26.73,26.7699,26.69,26.7178,1940,0
+TEN_E.US,D,20251121,000000,26.7606,26.84,26.5,26.8,10303,0
+TEN_E.US,D,20251124,000000,26.375,26.375,26.22,26.235,20991,0
+TEN_E.US,D,20251125,000000,26.26,26.3,26.1101,26.205,4670,0
+TEN_E.US,D,20251126,000000,26.1817,26.21,26.11,26.21,7412,0
+TEN_E.US,D,20251128,000000,26.28,26.55,26.23,26.55,15857,0
+TEN_E.US,D,20251201,000000,26.75,26.8,26.3646,26.3701,3065,0
+TEN_E.US,D,20251202,000000,26.32,26.52,26.3,26.4001,2708,0
+TEN_E.US,D,20251203,000000,26.38,26.465,26.32,26.465,3671,0
+TEN_E.US,D,20251204,000000,26.41,26.41,26.3721,26.4099,1790,0
+TEN_E.US,D,20251205,000000,26.43,26.45,26.28,26.325,3255,0
+TEN_E.US,D,20251209,000000,26.28,26.28,26.2,26.23,2081,0
+TEN_E.US,D,20251210,000000,26.28,26.29,26.21,26.29,1528,0
+TEN_E.US,D,20251211,000000,26.2336,26.2336,26.206,26.206,2552,0
+TEN_E.US,D,20251212,000000,26.2173,26.3,26.2,26.3,2741,0
+TEN_E.US,D,20251215,000000,26.25,26.2545,26.2,26.24,4750,0
+TEN_E.US,D,20251216,000000,26.2546,26.31,26.25,26.31,1854,0
+TEN_E.US,D,20251217,000000,26.31,26.31,26.25,26.259,2137,0
+TEN_E.US,D,20251218,000000,26.25,26.46,26.25,26.3,8377,0
+TEN_E.US,D,20251219,000000,26.3386,26.41,26.3,26.31,4972,0
+TEN_E.US,D,20251222,000000,26.33,26.4199,26.27,26.395,2281,0
+TEN_E.US,D,20251223,000000,26.26,26.37,26.25,26.29,6048,0
+TEN_E.US,D,20251224,000000,26.32,26.35,26.3001,26.35,1347,0
+TEN_E.US,D,20251226,000000,26.35,26.35,26.16,26.22,8400,0
+TEN_E.US,D,20251229,000000,26.26,26.3699,26.15,26.29,10981,0
+TEN_E.US,D,20251230,000000,26.29,26.44,26.21,26.44,4987,0
+TEN_E.US,D,20251231,000000,26.25,26.53,26.2201,26.39,4504,0
+TEN_E.US,D,20260102,000000,26.31,26.39,26.21,26.31,4324,0
+TEN_E.US,D,20260105,000000,26.31,26.46,26.31,26.411,8870,0
+TEN_E.US,D,20260106,000000,26.4,26.43,26.38,26.43,1153,0
+TEN_E.US,D,20260107,000000,26.45,26.69,26.45,26.69,1099,0
+TEN_E.US,D,20260108,000000,26.68,26.68,26.5101,26.6,1139,0
+TEN_E.US,D,20260109,000000,26.6432,26.6432,26.6,26.6,1159,0
+TEN_E.US,D,20260112,000000,26.55,26.7292,26.55,26.69,2707,0
+TEN_E.US,D,20260113,000000,26.57,26.77,26.57,26.735,1756,0
+TEN_E.US,D,20260114,000000,26.5778,26.6657,26.5778,26.65,3158,0
+TEN_E.US,D,20260115,000000,26.65,26.7699,26.65,26.7697,1736,0
+TEN_E.US,D,20260116,000000,26.65,26.7804,26.65,26.7,3544,0
+TEN_E.US,D,20260120,000000,26.7,26.79,26.65,26.706,8680,0
+TEN_E.US,D,20260121,000000,26.75,26.81,26.71,26.8099,5386,0
+TEN_E.US,D,20260122,000000,26.84,26.84,26.75,26.7785,1984,0
+TEN_E.US,D,20260123,000000,26.71,26.73,26.61,26.6347,9347,0
+TEN_E.US,D,20260126,000000,26.72,26.72,26.6,26.65,9711,0
+TEN_E.US,D,20260127,000000,26.65,26.7,26.6,26.65,5822,0
+TEN_E.US,D,20260128,000000,26.68,26.7465,26.65,26.69,9333,0
+TEN_E.US,D,20260129,000000,26.6,26.705,26.6,26.65,3160,0
+TEN_E.US,D,20260130,000000,26.5,26.63,26.27,26.51,19180,0
+TEN_E.US,D,20260202,000000,26.6,26.7628,26.51,26.64,6159,0
+TEN_E.US,D,20260203,000000,26.6,26.8204,26.5649,26.7312,3265,0
+TEN_E.US,D,20260204,000000,26.8,26.81,26.56,26.57,6566,0
+TEN_E.US,D,20260205,000000,26.5001,26.8175,26.5001,26.64,6452,0
+TEN_E.US,D,20260206,000000,26.74,26.805,26.74,26.77,4482,0
+TEN_E.US,D,20260209,000000,26.7,26.84,26.68,26.8,4188,0
+TEN_E.US,D,20260210,000000,26.84,27.0001,26.8,27,16945,0
+TEN_E.US,D,20260211,000000,27,27.15,26.87,26.9891,8733,0
+TEN_E.US,D,20260212,000000,27.065,27.15,27.0292,27.0979,12401,0
+TEN_E.US,D,20260213,000000,27.0831,27.2,27.01,27.14,5045,0
+TEN_E.US,D,20260217,000000,27.125,27.19,27.11,27.1663,17774,0
+TEN_E.US,D,20260218,000000,27.15,27.24,27.15,27.2164,13225,0
diff --git a/daily/us/nyse stocks/2/texu.us.txt b/daily/us/nyse stocks/2/texu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac82fbd80be22e6e9687977453c541a8a23e2cd1
--- /dev/null
+++ b/daily/us/nyse stocks/2/texu.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEXU.US,D,20251001,000000,24.5,24.935,24.5,24.9335,794,0
+TEXU.US,D,20251002,000000,25.454,25.48,24.61,24.6241,2146,0
+TEXU.US,D,20251003,000000,25.05,25.05,24.97,24.97,343,0
+TEXU.US,D,20251006,000000,24.948,24.9633,24.948,24.9633,450,0
+TEXU.US,D,20251007,000000,24.8,25.0793,24.52,25.0793,709,0
+TEXU.US,D,20251008,000000,24.9603,24.9603,24.7976,24.7976,178,0
+TEXU.US,D,20251009,000000,24.71,24.71,24.3991,24.3991,211,0
+TEXU.US,D,20251010,000000,24.1464,24.1464,23.2253,23.2253,633,0
+TEXU.US,D,20251013,000000,23.59,23.7282,23.52,23.7282,2879,0
+TEXU.US,D,20251014,000000,23.28,23.66,23.28,23.6543,421,0
+TEXU.US,D,20251015,000000,23.56,23.6564,23.56,23.6564,430,0
+TEXU.US,D,20251020,000000,22.71,23.6133,22.71,23.6133,1105,0
+TEXU.US,D,20251021,000000,23.62,23.62,23.3954,23.3954,1037,0
+TEXU.US,D,20251022,000000,23.44,23.7457,22.98,23.7457,1605,0
+TEXU.US,D,20251023,000000,24.34,24.49,23.7661,23.7661,3554,0
+TEXU.US,D,20251024,000000,23.76,23.76,23.0864,23.0864,1992,0
+TEXU.US,D,20251027,000000,23.3028,23.33,23.19,23.233,1984,0
+TEXU.US,D,20251028,000000,23.04,23.11,22.812,22.812,2277,0
+TEXU.US,D,20251029,000000,23.01,23.14,22.9685,22.9685,1551,0
+TEXU.US,D,20251030,000000,23.08,23.23,22.8053,22.8053,1155,0
+TEXU.US,D,20251031,000000,23.03,23.2429,23,23.2429,1801,0
+TEXU.US,D,20251103,000000,23.12,23.13,23.0575,23.0575,1269,0
+TEXU.US,D,20251104,000000,22.63,22.67,22.4874,22.4874,1381,0
+TEXU.US,D,20251105,000000,22.67,22.85,22.6135,22.6135,1591,0
+TEXU.US,D,20251106,000000,22.77,22.93,22.5152,22.5152,1174,0
+TEXU.US,D,20251107,000000,23.14,23.25,22.9999,23.2372,1205,0
+TEXU.US,D,20251110,000000,22.96,23.7863,22.86,23.7863,1067,0
+TEXU.US,D,20251111,000000,24,24.65,24,24.3858,2020,0
+TEXU.US,D,20251112,000000,24.22,24.22,23.8307,23.8307,2559,0
+TEXU.US,D,20251113,000000,24.1775,24.24,23.9184,23.9184,2311,0
+TEXU.US,D,20251114,000000,23.77,24.7332,23.77,24.7332,1871,0
+TEXU.US,D,20251117,000000,24.45,24.45,23.74,23.9829,1605,0
+TEXU.US,D,20251118,000000,23.66,24.1854,23.66,24.0981,1614,0
+TEXU.US,D,20251119,000000,23.07,23.4076,23,23.4076,1291,0
+TEXU.US,D,20251120,000000,23.89,24.12,23.1809,23.1809,1447,0
+TEXU.US,D,20251121,000000,22.97,23.4,22.795,23.3106,1634,0
+TEXU.US,D,20251124,000000,22.54,23.89,22.525,23.2262,2686,0
+TEXU.US,D,20251125,000000,22.77,22.7701,22.58,22.7554,2513,0
+TEXU.US,D,20251126,000000,23.186,23.3,23.1119,23.1119,762,0
+TEXU.US,D,20251128,000000,23.65,23.79,23.65,23.6766,777,0
+TEXU.US,D,20251202,000000,23.7435,23.7435,23.4358,23.6096,480,0
+TEXU.US,D,20251203,000000,24.22,24.61,24.22,24.5531,4033,0
+TEXU.US,D,20251204,000000,24.864,25.0536,24.76,25.0536,4476,0
+TEXU.US,D,20251205,000000,25.2,25.25,24.7968,24.7968,642,0
+TEXU.US,D,20251208,000000,24.23,24.2726,24.21,24.2726,1244,0
+TEXU.US,D,20251209,000000,24.76,24.85,24.3505,24.3505,425,0
+TEXU.US,D,20251210,000000,24.45,25.06,24.45,24.9819,717,0
+TEXU.US,D,20251211,000000,25.06,25.06,24.84,24.84,342,0
+TEXU.US,D,20251212,000000,24.67,24.67,24.3731,24.3731,938,0
+TEXU.US,D,20251216,000000,22.8901,23.5,22.6,23.5,2672,0
+TEXU.US,D,20251217,000000,23.25,23.65,23.25,23.6479,315,0
+TEXU.US,D,20251218,000000,23.5,23.5,23.0384,23.0393,828,0
+TEXU.US,D,20251219,000000,22.82,22.82,22.8104,22.8104,261,0
+TEXU.US,D,20251222,000000,23.43,23.455,22.5,22.5,1295,0
+TEXU.US,D,20251223,000000,23.4,23.5733,23.4,23.5733,254,0
+TEXU.US,D,20251224,000000,23.61,23.61,23.4,23.4,382,0
+TEXU.US,D,20251226,000000,23.485,23.485,23.17,23.3017,472,0
+TEXU.US,D,20251229,000000,23.5,23.7122,23.5,23.7122,249,0
+TEXU.US,D,20251230,000000,24,24.1676,24,24.1676,280,0
+TEXU.US,D,20251231,000000,24.1,24.1,23.9807,23.9807,391,0
+TEXU.US,D,20260102,000000,24.39,24.9093,24.39,24.9093,755,0
+TEXU.US,D,20260105,000000,26.21,26.64,24.57,25.97,13964,0
+TEXU.US,D,20260106,000000,25.82,25.82,24.48,24.5358,3447,0
+TEXU.US,D,20260107,000000,24.37,24.75,23.82,23.82,2020,0
+TEXU.US,D,20260108,000000,24.1,25.33,24.1,25.3226,3259,0
+TEXU.US,D,20260109,000000,25.14,25.59,25.14,25.2879,6430,0
+TEXU.US,D,20260112,000000,25.05,25.13,24.79,24.968,3066,0
+TEXU.US,D,20260113,000000,25.51,26.02,25.51,25.72,2689,0
+TEXU.US,D,20260114,000000,26.44,27.3,26.37,26.9372,2504,0
+TEXU.US,D,20260115,000000,26.43,26.89,26.3028,26.3028,1104,0
+TEXU.US,D,20260116,000000,26.41,26.41,26.3587,26.3587,1154,0
+TEXU.US,D,20260120,000000,26.56,26.56,26.1271,26.1271,1126,0
+TEXU.US,D,20260121,000000,27.15,27.15,27.0129,27.0129,863,0
+TEXU.US,D,20260122,000000,26.95,27.21,26.88,26.9914,1772,0
+TEXU.US,D,20260123,000000,27.6301,27.6301,27.5395,27.5803,4480,0
+TEXU.US,D,20260126,000000,27.95,28.57,27.36,27.4856,3456,0
+TEXU.US,D,20260127,000000,27.64,28.2295,27.64,28.2295,998,0
+TEXU.US,D,20260128,000000,28.6808,29.037,28.6808,29.037,2398,0
+TEXU.US,D,20260129,000000,30,30.515,29.7002,29.7002,6678,0
+TEXU.US,D,20260130,000000,29.57,30.34,28.975,30.34,3296,0
+TEXU.US,D,20260202,000000,29.21,29.52,29.0625,29.0625,2025,0
+TEXU.US,D,20260203,000000,29.41,30.7318,29.05,30.7318,2626,0
+TEXU.US,D,20260204,000000,31.05,31.695,31.0499,31.6219,3031,0
+TEXU.US,D,20260205,000000,30.7,31.07,30.6999,31.0579,2064,0
+TEXU.US,D,20260206,000000,31.96,31.9749,31.4,31.7726,8277,0
+TEXU.US,D,20260209,000000,31.64,32.42,31.64,32.34,2858,0
+TEXU.US,D,20260210,000000,32.5,32.6,32.07,32.3066,3219,0
+TEXU.US,D,20260211,000000,33.4075,34.35,33.36,34.33,4646,0
+TEXU.US,D,20260212,000000,34.47,34.48,33.49,33.5549,4230,0
+TEXU.US,D,20260213,000000,34.17,34.19,33.886,34.0216,5760,0
+TEXU.US,D,20260217,000000,34.49,34.49,32.72,33.2323,4591,0
+TEXU.US,D,20260218,000000,34.2,34.2,34.04,34.1899,1318,0
diff --git a/daily/us/nyse stocks/2/tfii.us.txt b/daily/us/nyse stocks/2/tfii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6dd2bb0ec75a0b2a54be682951df5172c233ac3
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfii.us.txt	
@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFII.US,D,20200218,000000,34.6327,34.896,34.5074,34.5651,363907.83214297,0
+TFII.US,D,20200219,000000,34.6029,34.6715,33.9242,34.0375,276182.24348585,0
+TFII.US,D,20200220,000000,33.9052,34.4309,33.9052,34.4121,162363.18284243,0
+TFII.US,D,20200221,000000,34.1328,34.3445,33.8954,33.9808,184952.70305641,0
+TFII.US,D,20200224,000000,33.2434,33.2434,32.6024,32.9076,181079.43758494,0
+TFII.US,D,20200225,000000,33.0625,33.0923,31.9446,32.1335,180734.27519037,0
+TFII.US,D,20200226,000000,32.2109,32.517,31.3017,31.3574,224572.91821435,0
+TFII.US,D,20200227,000000,30.6885,31.101,30.2215,30.4192,82209.028170074,0
+TFII.US,D,20200228,000000,29.6759,29.9134,28.6404,29.7137,79025.081183391,0
+TFII.US,D,20200302,000000,29.6173,29.9511,29.3401,29.7415,196695.26860244,0
+TFII.US,D,20200303,000000,30.1529,30.3745,29.0141,29.0608,141112.04742372,0
+TFII.US,D,20200304,000000,29.5408,29.5438,28.556,28.9565,91812.19065235,0
+TFII.US,D,20200305,000000,28.5083,28.6991,27.7599,27.904,248091.25735018,0
+TFII.US,D,20200306,000000,27.4361,27.9617,27.3764,27.6288,83964.022969308,0
+TFII.US,D,20200309,000000,26.6708,26.6708,22.7843,24.4896,171951.25075934,0
+TFII.US,D,20200310,000000,25.0322,25.9713,24.8196,25.5599,106010.13883033,0
+TFII.US,D,20200311,000000,25.3392,25.5211,24.6109,24.9647,288022.42055453,0
+TFII.US,D,20200312,000000,23.5804,23.5804,21.4627,21.6266,100247.03377573,0
+TFII.US,D,20200313,000000,22.3729,23.8954,22.1543,23.8954,241651.91576744,0
+TFII.US,D,20200316,000000,22.9384,22.9384,19.5885,19.7236,150692.06490578,0
+TFII.US,D,20200317,000000,19.8081,20.7074,17.9419,17.9419,282539.06811128,0
+TFII.US,D,20200318,000000,16.8617,17.4729,14.5841,16.344,188662.94722199,0
+TFII.US,D,20200319,000000,16.2674,18.249,16.0578,17.597,98675.186369537,0
+TFII.US,D,20200320,000000,17.7421,19.8667,17.3208,17.5593,118044.53263998,0
+TFII.US,D,20200323,000000,17.2632,17.6368,16.2864,16.4403,139155.79175301,0
+TFII.US,D,20200324,000000,16.9194,19.0728,16.9194,18.9098,62773.265812045,0
+TFII.US,D,20200325,000000,19.2447,21.0224,18.556,19.4256,87675.273439247,0
+TFII.US,D,20200326,000000,19.7336,21.3822,19.7336,20.4988,144038.38049492,0
+TFII.US,D,20200327,000000,19.99,20.785,18.8322,20.2017,56646.884884444,0
+TFII.US,D,20200330,000000,19.8648,20.8118,19.2477,20.6369,59904.292089215,0
+TFII.US,D,20200331,000000,20.3278,22.1911,20.3278,21.3236,76234.599200435,0
+TFII.US,D,20200401,000000,20.8297,20.8297,19.7962,20.0576,48177.827412912,0
+TFII.US,D,20200402,000000,20.0188,21.1855,20.0188,20.5882,32952.442486073,0
+TFII.US,D,20200403,000000,20.8685,20.8685,19.2576,19.9135,44938.533686574,0
+TFII.US,D,20200406,000000,20.8019,21.0712,20.0674,20.5683,60423.545137613,0
+TFII.US,D,20200407,000000,21.3524,22.2776,21.3424,21.7747,85361.779721679,0
+TFII.US,D,20200408,000000,21.6108,23.3389,21.6108,23.2146,117840.25285544,0
+TFII.US,D,20200409,000000,23.8318,24.5264,23.2624,23.7533,127806.69121072,0
+TFII.US,D,20200413,000000,23.4154,23.5535,22.5001,23.1381,51981.657883729,0
+TFII.US,D,20200414,000000,23.0199,23.6022,22.4127,22.7893,63739.31799511,0
+TFII.US,D,20200415,000000,22.2576,22.3839,21.5541,21.6406,40259.218424856,0
+TFII.US,D,20200416,000000,21.5521,22.6452,21.5521,22.3929,59865.046219278,0
+TFII.US,D,20200417,000000,23.0587,23.7821,22.8191,23.6479,56397.32140382,0
+TFII.US,D,20200420,000000,23.2336,23.4452,22.5826,22.8092,29177.79484162,0
+TFII.US,D,20200421,000000,22.3262,22.5756,21.897,22.0361,45827.100434122,0
+TFII.US,D,20200422,000000,22.3739,24.4708,22.3739,24.3237,210191.82264333,0
+TFII.US,D,20200423,000000,24.3634,24.74,24.0911,24.6019,76265.794635513,0
+TFII.US,D,20200424,000000,24.9597,25.067,24.3823,24.9497,263751.3657594,0
+TFII.US,D,20200427,000000,25.2319,26.1372,25.0868,26.0836,236120.26071504,0
+TFII.US,D,20200428,000000,26.8149,27.1429,25.7854,26.2833,71543.208286428,0
+TFII.US,D,20200429,000000,26.8627,28.2132,26.6282,27.5782,106689.39427154,0
+TFII.US,D,20200430,000000,27.0246,27.2005,26.6112,26.7851,231300.06284329,0
+TFII.US,D,20200501,000000,25.9742,26.341,25.6662,26.2257,97527.999402148,0
+TFII.US,D,20200504,000000,26.024,26.024,25.5301,25.9355,121160.05093036,0
+TFII.US,D,20200505,000000,26.1183,26.8964,26.1183,26.3708,127226.05359653,0
+TFII.US,D,20200506,000000,26.3032,26.3032,25.6562,25.686,40889.164952562,0
+TFII.US,D,20200507,000000,25.9941,26.2157,25.2419,25.4048,54227.729209354,0
+TFII.US,D,20200508,000000,25.8868,26.4861,25.7894,26.1183,41981.005180297,0
+TFII.US,D,20200511,000000,26.0538,26.4681,25.7894,26.1759,25017.732628299,0
+TFII.US,D,20200512,000000,26.2257,26.3807,25.7626,25.7805,57940.992288008,0
+TFII.US,D,20200513,000000,25.705,25.705,24.431,24.583,45883.453478134,0
+TFII.US,D,20200514,000000,24.1298,25.0769,23.5436,24.9597,53683.318552023,0
+TFII.US,D,20200515,000000,24.749,25.5499,24.749,25.4526,50979.378743799,0
+TFII.US,D,20200518,000000,26.1283,27.6447,25.9742,26.4383,179671.617789,0
+TFII.US,D,20200519,000000,26.641,27.0942,26.1094,26.6698,127982.79447326,0
+TFII.US,D,20200520,000000,27.3446,27.9826,27.1707,27.915,66762.256284616,0
+TFII.US,D,20200521,000000,28.0025,28.3205,27.4122,27.8176,72093.656769902,0
+TFII.US,D,20200522,000000,27.8564,27.9627,27.3346,27.9627,317449.77887678,0
+TFII.US,D,20200526,000000,28.8888,28.9465,28.5242,28.8044,102755.75053863,0
+TFII.US,D,20200527,000000,28.9565,29.189,28.5242,29.1015,127291.46337975,0
+TFII.US,D,20200528,000000,29.1015,29.8339,28.8988,29.7017,277976.48415502,0
+TFII.US,D,20200529,000000,29.3817,29.506,28.8134,29.2178,489431.21876684,0
+TFII.US,D,20200601,000000,29.506,30.1152,28.862,29.7782,198134.28383346,0
+TFII.US,D,20200602,000000,29.6819,30.1062,29.3817,29.9323,387058.87018836,0
+TFII.US,D,20200603,000000,30.3179,31.3126,29.9124,31.0334,140566.63046202,0
+TFII.US,D,20200604,000000,30.9071,31.3027,30.781,31.1178,384086.24711673,0
+TFII.US,D,20200605,000000,31.6018,32.2964,31.6018,32.0052,92583.019790086,0
+TFII.US,D,20200608,000000,32.3252,33.1848,32.3252,32.683,95545.579818151,0
+TFII.US,D,20200609,000000,32.8181,33.1271,32.2497,33.001,108666.78233375,0
+TFII.US,D,20200610,000000,33.783,33.9569,32.3152,32.7893,193970.19640271,0
+TFII.US,D,20200611,000000,31.4765,31.5729,30.6369,30.9271,149869.91424582,0
+TFII.US,D,20200612,000000,32.0152,32.0152,30.8296,31.4477,88132.135617488,0
+TFII.US,D,20200615,000000,30.7144,31.9952,30.452,31.728,109570.44364666,0
+TFII.US,D,20200616,000000,32.2298,32.7118,31.7657,32.1811,79828.112060563,0
+TFII.US,D,20200617,000000,32.4991,32.5428,32.0251,32.2497,96378.799826045,0
+TFII.US,D,20200618,000000,32.035,32.4991,31.728,32.1811,77936.259868729,0
+TFII.US,D,20200619,000000,32.7018,32.7018,31.8135,31.8333,76782.028770838,0
+TFII.US,D,20200622,000000,31.9516,32.7793,31.6982,32.2596,60411.469485324,0
+TFII.US,D,20200623,000000,32.8091,32.8091,32.2775,32.3938,175978.48079749,0
+TFII.US,D,20200624,000000,31.9516,32.4226,31.6982,32.2497,61926.963847506,0
+TFII.US,D,20200625,000000,32.3054,32.4793,32.0052,32.4226,127715.1175142,0
+TFII.US,D,20200626,000000,32.4505,32.9334,32.4405,32.7993,84111.94970984,0
+TFII.US,D,20200629,000000,33.2166,33.306,32.6154,33.0139,91631.055868025,0
+TFII.US,D,20200630,000000,33.0337,34.4985,33.0337,34.4121,128233.36425824,0
+TFII.US,D,20200701,000000,34.7887,34.7887,34.0037,34.1586,52100.401797897,0
+TFII.US,D,20200702,000000,34.741,35.3909,34.6058,35.371,107652.42754154,0
+TFII.US,D,20200706,000000,35.8579,36.8675,35.7118,36.3628,182471.15651116,0
+TFII.US,D,20200707,000000,35.9653,36.6142,35.9653,36.2843,82160.725560921,0
+TFII.US,D,20200708,000000,36.644,37.2075,36.2375,37.0713,111579.02714395,0
+TFII.US,D,20200709,000000,37.2551,37.3526,36.5764,36.9431,75204.143538499,0
+TFII.US,D,20200710,000000,36.8288,37.1985,36.4016,36.489,45414.515647605,0
+TFII.US,D,20200713,000000,38.1485,38.236,37.4687,37.6735,360392.81102271,0
+TFII.US,D,20200714,000000,37.9846,37.9846,37.0624,37.9746,153806.5768918,0
+TFII.US,D,20200715,000000,38.5658,38.5658,37.5274,38.1485,162596.64545333,0
+TFII.US,D,20200716,000000,37.9448,38.9644,37.9448,38.6921,104948.48773331,0
+TFII.US,D,20200717,000000,38.8282,39.0797,38.6334,38.6623,318836.46628122,0
+TFII.US,D,20200720,000000,38.8282,39.2843,38.6056,39.1383,112896.27954773,0
+TFII.US,D,20200721,000000,39.3817,39.6053,38.9544,39.3042,176237.10101733,0
+TFII.US,D,20200722,000000,39.2555,39.8666,38.9932,39.0509,81184.610334283,0
+TFII.US,D,20200723,000000,39.0697,39.3141,38.6146,38.7319,108469.54667971,0
+TFII.US,D,20200724,000000,38.7417,38.7885,38.3721,38.7119,110599.89300424,0
+TFII.US,D,20200727,000000,38.7319,39.6053,38.7119,39.2654,150440.48881643,0
+TFII.US,D,20200728,000000,39.6153,40.7312,39.4781,40.1181,354920.5279274,0
+TFII.US,D,20200729,000000,40.7014,41.9049,40.5752,41.39,242156.07425047,0
+TFII.US,D,20200730,000000,41.2549,41.8363,41.0204,41.7021,130976.5499364,0
+TFII.US,D,20200731,000000,41.6643,42.3232,41.4586,42.1205,133657.3447444,0
+TFII.US,D,20200803,000000,42.5369,42.7108,41.4974,41.4974,65708.655622461,0
+TFII.US,D,20200804,000000,41.6345,42.671,41.6345,42.4106,129075.64100534,0
+TFII.US,D,20200805,000000,42.8081,42.8369,42.2039,42.4792,124485.88683144,0
+TFII.US,D,20200806,000000,42.4792,42.9542,42.2437,42.8369,102015.11053161,0
+TFII.US,D,20200807,000000,42.8767,42.8866,42.4504,42.8767,70014.631967599,0
+TFII.US,D,20200810,000000,43.0983,43.4481,42.8767,43.0595,76738.757683472,0
+TFII.US,D,20200811,000000,43.6438,43.6438,43.0118,43.0883,83091.557091478,0
+TFII.US,D,20200812,000000,41.409,43.3428,41.409,42.6908,334634.4383874,0
+TFII.US,D,20200813,000000,42.661,43.1083,42.1016,42.1205,1512708.9117213,0
+TFII.US,D,20200814,000000,41.9833,42.3033,41.8273,41.8462,341935.17650004,0
+TFII.US,D,20200817,000000,42.032,42.7793,42.032,42.1473,315424.08820542,0
+TFII.US,D,20200818,000000,42.7604,44.0999,42.4355,43.9052,474628.48167009,0
+TFII.US,D,20200819,000000,44.264,44.4786,43.7293,44.2242,152349.44818235,0
+TFII.US,D,20200820,000000,43.9827,44.5948,43.8267,44.0115,328144.78158679,0
+TFII.US,D,20200821,000000,43.7879,44.5074,43.3716,44.3603,173086.36207444,0
+TFII.US,D,20200824,000000,44.2938,44.7349,43.294,43.4093,243113.06969432,0
+TFII.US,D,20200825,000000,43.4869,44.0801,43.4869,43.944,147143.83574172,0
+TFII.US,D,20200826,000000,44.0801,44.7399,44.0403,44.585,200541.36385626,0
+TFII.US,D,20200827,000000,44.4189,44.73,43.9052,44.3126,152844.54992617,0
+TFII.US,D,20200828,000000,44.4687,44.5352,43.5743,43.5743,167640.24289241,0
+TFII.US,D,20200831,000000,43.8764,43.9926,42.8568,42.9452,238399.54008446,0
+TFII.US,D,20200901,000000,43.1271,44.1189,43.0695,43.9827,168850.82703432,0
+TFII.US,D,20200902,000000,43.9827,44.3325,43.5554,43.8854,111914.12649495,0
+TFII.US,D,20200903,000000,43.5455,43.6836,42.1661,42.3808,135219.12910703,0
+TFII.US,D,20200904,000000,42.4981,43.0695,41.4874,42.4106,217249.03510148,0
+TFII.US,D,20200908,000000,41.73,42.0817,41.09,41.0988,193361.3822665,0
+TFII.US,D,20200909,000000,41.73,42.7406,41.6345,42.2536,182822.35673188,0
+TFII.US,D,20200910,000000,42.4305,42.9452,41.8273,42.1205,128129.71490943,0
+TFII.US,D,20200911,000000,42.2139,42.992,42.023,42.4106,190031.521148,0
+TFII.US,D,20200914,000000,42.8171,42.8171,41.8363,41.9436,100127.28355721,0
+TFII.US,D,20200915,000000,42.2238,42.2884,40.7809,41.0303,167127.02767016,0
+TFII.US,D,20200916,000000,41.2181,41.9634,41.1784,41.1883,292577.9603803,0
+TFII.US,D,20200917,000000,40.9071,41.6544,40.771,41.3513,180980.81975792,0
+TFII.US,D,20200918,000000,41.4188,41.5361,40.8276,40.924,135791.71628636,0
+TFII.US,D,20200921,000000,40.2939,40.4986,38.7417,38.8282,259127.39723734,0
+TFII.US,D,20200922,000000,38.9445,39.7792,38.7785,39.6451,233707.14286609,0
+TFII.US,D,20200923,000000,39.7196,40.3317,39.5755,39.6917,235943.15114815,0
+TFII.US,D,20200924,000000,39.4384,40.5464,39.2774,40.1966,107833.56232586,0
+TFII.US,D,20200925,000000,39.9829,40.1479,39.6779,39.7196,158944.76694047,0
+TFII.US,D,20200928,000000,39.6451,40.7312,39.6451,40.2453,243179.48578191,0
+TFII.US,D,20200929,000000,40.3237,41.2609,40.2651,41.1446,315058.7997237,0
+TFII.US,D,20200930,000000,41.1148,41.2609,40.6099,40.8614,400542.34227262,0
+TFII.US,D,20201001,000000,41.3782,41.9644,40.9577,41.8074,502796.95324128,0
+TFII.US,D,20201002,000000,41.0254,42.2467,41.0254,42.0638,439700.66373052,0
+TFII.US,D,20201005,000000,42.8936,44.2014,42.3361,44.1815,576575.1635054,0
+TFII.US,D,20201006,000000,44.3573,44.6028,43.6657,44.2014,302195.21112358,0
+TFII.US,D,20201007,000000,44.6992,46.1352,44.6992,46.1064,314898.79733087,0
+TFII.US,D,20201008,000000,46.6728,46.6728,45.7536,46.0089,154601.55733412,0
+TFII.US,D,20201009,000000,46.7801,47.3276,46.6728,46.6728,274500.7089047,0
+TFII.US,D,20201012,000000,47.1309,47.3465,46.7314,47.3465,95078.654596336,0
+TFII.US,D,20201013,000000,47.3465,48.069,46.6141,47.3078,278328.6906801,0
+TFII.US,D,20201014,000000,47.5523,47.9626,47.1507,47.4538,124689.16031162,0
+TFII.US,D,20201015,000000,47.102,48.069,46.5555,48.0024,194723.91836637,0
+TFII.US,D,20201016,000000,48.0402,48.2906,47.7669,47.7768,142940.50244104,0
+TFII.US,D,20201019,000000,47.8453,48.1375,47.5423,47.737,98889.529197654,0
+TFII.US,D,20201020,000000,47.9924,48.4019,47.3664,47.9825,109956.86451989,0
+TFII.US,D,20201021,000000,48.059,48.6175,47.4151,47.4538,184317.72500692,0
+TFII.US,D,20201022,000000,47.5125,47.9428,47.1805,47.2789,217589.16597427,0
+TFII.US,D,20201023,000000,48.3054,49.2654,48.0501,49.0667,322728.85153548,0
+TFII.US,D,20201026,000000,49.0965,49.1541,48.0501,48.3621,133830.42909387,0
+TFII.US,D,20201027,000000,48.7537,48.9374,48.069,48.1773,203409.33127473,0
+TFII.US,D,20201028,000000,47.2203,47.2203,45.5886,45.6581,297679.92347211,0
+TFII.US,D,20201029,000000,45.363,45.5588,44.9625,44.9625,135647.81476326,0
+TFII.US,D,20201030,000000,44.8662,44.8662,42.7565,43.5266,225291.4195255,0
+TFII.US,D,20201102,000000,43.8297,45.2288,43.7611,45.1394,189376.41701136,0
+TFII.US,D,20201103,000000,45.521,46.2623,45.199,45.9503,152312.21492112,0
+TFII.US,D,20201104,000000,46.5645,46.5645,45.366,45.4326,102621.9120591,0
+TFII.US,D,20201105,000000,46.2911,46.634,46.0288,46.5455,106662.22405389,0
+TFII.US,D,20201106,000000,46.9063,46.9063,46.0487,46.3111,64500.084089273,0
+TFII.US,D,20201109,000000,47.8553,47.904,46.9947,47.1507,294275.59583116,0
+TFII.US,D,20201110,000000,47.1706,47.5323,46.8973,47.2005,275070.27717097,0
+TFII.US,D,20201111,000000,47.425,48.6274,47.0444,48.4118,144315.11419319,0
+TFII.US,D,20201112,000000,48.0302,48.217,47.1607,47.3465,100389.92899448,0
+TFII.US,D,20201113,000000,47.5423,49.4175,47.435,49.1839,201240.74538463,0
+TFII.US,D,20201116,000000,49.809,51.3821,49.7195,51.3622,160115.09890809,0
+TFII.US,D,20201117,000000,51.2737,51.2737,50.277,50.5294,125432.81923171,0
+TFII.US,D,20201118,000000,50.599,51.1863,50.4142,50.444,97318.688095817,0
+TFII.US,D,20201119,000000,50.0624,50.4738,49.9262,50.3853,86092.356685122,0
+TFII.US,D,20201120,000000,50.3267,50.3267,49.5318,50.0335,85537.882984217,0
+TFII.US,D,20201123,000000,50.3953,50.6387,48.4317,49.1451,274589.26368815,0
+TFII.US,D,20201124,000000,49.2416,49.9362,48.4793,49.6033,113982.08194932,0
+TFII.US,D,20201125,000000,49.641,49.8864,49.007,49.7593,78500.796613206,0
+TFII.US,D,20201127,000000,49.7195,50.1151,49.2804,50.0723,42189.31018227,0
+TFII.US,D,20201130,000000,50.0237,50.0237,48.8709,49.6321,193752.83466151,0
+TFII.US,D,20201201,000000,49.9461,50.3953,49.3827,49.7891,145598.15224882,0
+TFII.US,D,20201202,000000,49.7991,49.7991,49.0766,49.3389,84124.025362128,0
+TFII.US,D,20201203,000000,49.6709,50.9797,49.6033,50.599,131770.52407435,0
+TFII.US,D,20201204,000000,51.1178,51.1276,50.1598,50.922,71194.020674424,0
+TFII.US,D,20201207,000000,50.8932,50.9419,49.7991,50.599,81197.692290928,0
+TFII.US,D,20201208,000000,50.599,51.5381,50.4539,51.2937,99589.917030376,0
+TFII.US,D,20201209,000000,51.7716,52.1721,51.392,51.8988,106745.74731555,0
+TFII.US,D,20201210,000000,51.5867,52.2903,51.3225,52.2317,83414.58079019,0
+TFII.US,D,20201211,000000,51.8312,52.661,51.8312,52.2019,63590.38495022,0
+TFII.US,D,20201214,000000,53.0018,53.0416,51.8114,51.8213,138671.75935712,0
+TFII.US,D,20201215,000000,52.2019,52.4553,51.6693,52.1224,102182.15705494,0
+TFII.US,D,20201216,000000,52.0648,52.0648,50.2969,50.7183,166024.11809449,0
+TFII.US,D,20201217,000000,50.8037,51.874,50.8037,51.1078,55495.672699626,0
+TFII.US,D,20201218,000000,50.8832,51.0095,49.8864,50.0335,111096.00105242,0
+TFII.US,D,20201221,000000,49.1641,50.0047,48.9374,49.8864,91934.959783947,0
+TFII.US,D,20201222,000000,49.8864,50.3069,49.497,49.7493,121813.14245829,0
+TFII.US,D,20201223,000000,50.0335,50.4539,49.5367,50.13,70090.104794402,0
+TFII.US,D,20201224,000000,50.1498,50.4926,49.9064,50.3565,51241.017876713,0
+TFII.US,D,20201228,000000,51.0193,51.9375,49.2316,49.3489,62264.075807222,0
+TFII.US,D,20201229,000000,49.9948,50.5294,49.8478,50.3853,114960.20978468,0
+TFII.US,D,20201230,000000,50.5234,51.0651,50.4271,50.917,92937.238923876,0
+TFII.US,D,20201231,000000,50.7322,50.9468,50.3595,50.603,82860.107089286,0
+TFII.US,D,20210104,000000,50.7123,50.8683,49.6609,50.1618,64801.97539648,0
+TFII.US,D,20210105,000000,50.0057,51.2112,49.9372,51.0452,53051.359415601,0
+TFII.US,D,20210106,000000,51.2707,52.2327,51.0651,51.2807,166664.12766577,0
+TFII.US,D,20210107,000000,51.4368,52.5557,51.1436,52.5159,99946.148772881,0
+TFII.US,D,20210108,000000,53.2135,54.9684,52.8697,54.7151,171738.92053994,0
+TFII.US,D,20210111,000000,54.3226,54.3315,52.8797,54.3315,188179.92113046,0
+TFII.US,D,20210112,000000,54.2132,54.4109,52.4284,52.7136,127262.28055339,0
+TFII.US,D,20210113,000000,52.4186,52.4186,51.2707,52.025,73051.658518109,0
+TFII.US,D,20210114,000000,52.0171,52.2129,51.4864,51.6147,72099.694596047,0
+TFII.US,D,20210115,000000,51.3294,51.3294,50.4271,50.8971,110003.15452033,0
+TFII.US,D,20210119,000000,51.2022,51.2022,50.2304,50.3397,116920.49067281,0
+TFII.US,D,20210120,000000,50.752,51.2589,50.3397,50.6527,56359.08183824,0
+TFII.US,D,20210121,000000,50.4858,51.4864,50.4858,51.389,71151.755891415,0
+TFII.US,D,20210122,000000,50.8385,51.0949,50.1618,50.2701,87280.802131163,0
+TFII.US,D,20210125,000000,53.1837,66.4481,53.1649,66.2026,930076.80228892,0
+TFII.US,D,20210126,000000,69.5088,76.3566,68.058,68.372,1216825.241527,0
+TFII.US,D,20210127,000000,67.742,68.7336,64.4069,64.6624,398445.20399188,0
+TFII.US,D,20210128,000000,64.7707,68.999,64.5689,65.8101,284907.90856851,0
+TFII.US,D,20210129,000000,66.0555,66.5594,63.9856,65.1831,231665.35132502,0
+TFII.US,D,20210201,000000,65.5269,69.5187,65.3779,68.8807,262238.89031029,0
+TFII.US,D,20210202,000000,69.7731,70.0772,67.9695,69.8625,288039.52772861,0
+TFII.US,D,20210203,000000,69.3408,69.643,67.5273,69.6181,227691.45541781,0
+TFII.US,D,20210204,000000,69.8029,70.8384,68.8032,70.7361,955696.30492292,0
+TFII.US,D,20210205,000000,71.1187,71.1962,69.7046,70.7659,238950.99487229,0
+TFII.US,D,20210208,000000,70.7857,73.7272,70.7857,71.8332,259131.42245477,0
+TFII.US,D,20210209,000000,72.4423,77.2788,71.9812,77.1407,351427.645503,0
+TFII.US,D,20210210,000000,78.2517,79.9182,77.3772,78.5051,500527.73691543,0
+TFII.US,D,20210211,000000,79.0158,79.0158,75.2377,77.0333,338973.62277633,0
+TFII.US,D,20210212,000000,75.8667,75.8667,72.1472,74.8363,356982.44555563,0
+TFII.US,D,20210216,000000,74.2091,74.5808,72.0111,72.157,241904.49816114,0
+TFII.US,D,20210217,000000,71.9524,72.0409,69.0964,69.3608,342397.07020006,0
+TFII.US,D,20210218,000000,68.842,70.6248,67.89,69.7533,417384.85830173,0
+TFII.US,D,20210219,000000,70.5672,71.6284,68.5469,71.0292,259905.27050557,0
+TFII.US,D,20210222,000000,70.3535,72.2356,69.9023,71.1385,319375.84541676,0
+TFII.US,D,20210223,000000,70.1557,71.8132,69.8229,71.4416,284093.80834341,0
+TFII.US,D,20210224,000000,71.5102,71.6086,70.4995,71.2359,207136.68261439,0
+TFII.US,D,20210225,000000,71.53,72.3549,71.1674,71.1674,171400.80227586,0
+TFII.US,D,20210226,000000,71.1962,71.1962,68.4972,68.4972,276315.07566102,0
+TFII.US,D,20210301,000000,69.2544,71.7059,68.8997,71.1087,243738.99100461,0
+TFII.US,D,20210302,000000,71.5598,71.9126,69.9798,71.5598,171471.24358088,0
+TFII.US,D,20210303,000000,71.7457,72.5884,71.2836,71.6871,280740.80222469,0
+TFII.US,D,20210304,000000,71.5002,71.5002,68.6065,69.2733,223192.26863605,0
+TFII.US,D,20210305,000000,69.7433,70.4111,67.8502,70.284,201793.20647682,0
+TFII.US,D,20210308,000000,70.597,72.3549,69.6181,70.597,201270.93451535,0
+TFII.US,D,20210309,000000,71.1962,71.7834,69.9222,70.1955,242863.5062137,0
+TFII.US,D,20210310,000000,70.1756,71.216,69.1759,69.6946,206736.17348016,0
+TFII.US,D,20210311,000000,69.793,72.8736,69.793,72.501,168093.07985322,0
+TFII.US,D,20210312,000000,72.3051,72.3648,71.3134,72.1184,101819.88748629,0
+TFII.US,D,20210315,000000,71.8332,73.119,71.5986,73.0117,152946.18666625,0
+TFII.US,D,20210316,000000,72.9531,73.6487,72.795,72.9928,202280.25778577,0
+TFII.US,D,20210317,000000,72.6083,72.8835,71.6672,72.7166,406600.29450392,0
+TFII.US,D,20210318,000000,72.0796,75.3062,71.9126,74.2867,202765.29648603,0
+TFII.US,D,20210319,000000,73.9915,74.5321,72.5605,74.0214,201051.56016544,0
+TFII.US,D,20210322,000000,74.0114,74.3453,73.1975,73.1975,119846.82374401,0
+TFII.US,D,20210323,000000,72.9829,73.1975,70.1457,70.5672,195472.60880825,0
+TFII.US,D,20210324,000000,70.8046,71.5798,69.1461,69.636,260894.46768885,0
+TFII.US,D,20210325,000000,69.0666,70.0553,68.1742,69.6082,272146.96301285,0
+TFII.US,D,20210326,000000,70.4797,71.3233,70.0871,71.1286,282376.04680539,0
+TFII.US,D,20210329,000000,71.3233,72.3251,70.587,70.8334,204867.46628854,0
+TFII.US,D,20210330,000000,70.5284,72.3787,70.3316,72.0349,169001.77268792,0
+TFII.US,D,20210331,000000,72.4085,74.0611,72.4085,73.5791,176201.88036482,0
+TFII.US,D,20210401,000000,74.1008,75.666,73.5493,75.4394,168096.09876629,0
+TFII.US,D,20210405,000000,74.8581,75.5279,74.0224,74.711,199622.60797799,0
+TFII.US,D,20210406,000000,75.0558,75.8727,74.4158,75.0946,146364.95616913,0
+TFII.US,D,20210407,000000,75.0946,75.0946,74.2678,74.6912,138674.7782702,0
+TFII.US,D,20210408,000000,74.9078,75.6849,73.8156,75.4295,205689.6169485,0
+TFII.US,D,20210409,000000,75.7535,75.7535,74.5202,74.8093,560461.21183101,0
+TFII.US,D,20210412,000000,74.7995,74.7995,73.0366,74.1793,182318.19824885,0
+TFII.US,D,20210413,000000,74.6027,74.6027,72.5765,73.1657,146736.282477,0
+TFII.US,D,20210414,000000,73.284,74.2449,73.0177,73.4698,102386.43683947,0
+TFII.US,D,20210415,000000,73.6874,75.5576,73.6874,75.2426,135275.48215103,0
+TFII.US,D,20210416,000000,75.5378,76.4242,74.4357,76.1668,278066.04524282,0
+TFII.US,D,20210419,000000,76.0307,76.1231,74.1008,74.6424,446961.14966887,0
+TFII.US,D,20210420,000000,74.3175,74.7309,72.6927,74.6325,409168.38322389,0
+TFII.US,D,20210421,000000,74.5043,76.0307,74.4158,75.9512,375227.74985889,0
+TFII.US,D,20210422,000000,75.981,77.093,75.1343,76.7879,230609.73805415,0
+TFII.US,D,20210423,000000,77.2212,78.1454,76.295,78.0867,343974.9554324,0
+TFII.US,D,20210426,000000,78.2646,78.2646,76.5027,77.2311,518859.58339344,0
+TFII.US,D,20210427,000000,77.6435,79.7194,76.8276,79.3756,278244.16111408,0
+TFII.US,D,20210428,000000,80.5273,84.1187,79.5047,84.0312,1141658.3312497,0
+TFII.US,D,20210429,000000,84.9266,86.5215,83.5155,85.4185,495003.12599353,0
+TFII.US,D,20210430,000000,85.2615,86.915,85.2615,86.2662,483383.32957911,0
+TFII.US,D,20210503,000000,86.7581,87.2002,86.2264,86.8356,501638.69692596,0
+TFII.US,D,20210504,000000,86.5802,87.3971,85.665,85.9014,357679.81447527,0
+TFII.US,D,20210505,000000,85.8816,86.8902,85.6848,85.7345,179981.55953106,0
+TFII.US,D,20210506,000000,85.8319,86.4719,84.3671,86.4133,271990.98583745,0
+TFII.US,D,20210507,000000,86.62,87.2202,85.8617,87.2102,173880.3362124,0
+TFII.US,D,20210510,000000,87.3185,88.7266,86.8554,87.1426,168792.46138158,0
+TFII.US,D,20210511,000000,86.5802,87.3971,85.6212,87.2102,229811.73869876,0
+TFII.US,D,20210512,000000,86.7381,86.9638,86.0684,86.7083,328486.9250683,0
+TFII.US,D,20210513,000000,86.4033,88.7366,86.2364,87.1804,171434.01031965,0
+TFII.US,D,20210514,000000,87.8104,88.4017,87.4616,88.0081,125106.77661993,0
+TFII.US,D,20210517,000000,87.9883,89.617,87.6524,89.5623,314617.03211082,0
+TFII.US,D,20210518,000000,89.9956,90.9059,89.0556,90.723,487053.3215704,0
+TFII.US,D,20210519,000000,89.8675,90.1338,86.7631,89.1589,629810.6766184,0
+TFII.US,D,20210520,000000,89.4938,91.6094,89.1252,91.5697,787116.17376073,0
+TFII.US,D,20210521,000000,92.0915,92.5446,90.6068,90.7429,468043.22595553,0
+TFII.US,D,20210524,000000,91.1463,91.7019,90.4875,91.4335,60672.10231388,0
+TFII.US,D,20210525,000000,91.3442,91.9244,90.3296,90.7529,200603.75472641,0
+TFII.US,D,20210526,000000,91.7675,93.5294,91.055,93.273,192758.60595645,0
+TFII.US,D,20210527,000000,94.0014,94.0014,92.8198,93.7559,450828.3773142,0
+TFII.US,D,20210528,000000,93.5194,94.4734,92.9779,94.3661,565560.15600975,0
+TFII.US,D,20210601,000000,94.2469,94.9613,92.8019,93.9229,441564.33940035,0
+TFII.US,D,20210602,000000,94.2081,94.2081,90.4925,92.7612,743429.48269472,0
+TFII.US,D,20210603,000000,91.8569,93.5979,91.6482,93.5979,336508.1771008,0
+TFII.US,D,20210604,000000,94.0799,94.0799,92.1709,93.1358,314961.18820103,0
+TFII.US,D,20210607,000000,92.9679,92.9679,88.4116,88.5786,761869.00373896,0
+TFII.US,D,20210608,000000,88.5985,91.7873,88.5786,91.5697,279724.43482376,0
+TFII.US,D,20210609,000000,92.003,92.2703,90.8611,90.9804,195723.17859323,0
+TFII.US,D,20210610,000000,91.5409,91.9841,90.6664,91.374,129608.98231475,0
+TFII.US,D,20210611,000000,91.4137,92.309,91.1861,91.5021,158818.9788958,0
+TFII.US,D,20210614,000000,91.4633,92.8794,91.4633,92.3975,93660.771756818,0
+TFII.US,D,20210615,000000,92.4949,92.791,91.6681,91.8956,109991.07886804,0
+TFII.US,D,20210616,000000,92.0616,92.5048,90.2421,90.2908,183149.40564803,0
+TFII.US,D,20210617,000000,89.936,90.9308,88.3331,89.1688,168614.34551033,0
+TFII.US,D,20210618,000000,88.1752,88.3759,87.1128,87.1615,223870.51777291,0
+TFII.US,D,20210621,000000,87.5162,90.1437,87.2887,89.2971,117049.29763056,0
+TFII.US,D,20210622,000000,89.9956,90.7827,89.1202,90.4378,178871.60582489,0
+TFII.US,D,20210623,000000,90.3792,90.7926,88.3619,90.4875,306097.65942142,0
+TFII.US,D,20210624,000000,91.04,91.2646,89.4054,89.6309,249318.94866616,0
+TFII.US,D,20210625,000000,89.7104,90.8215,89.5921,90.7131,130500.56797537,0
+TFII.US,D,20210628,000000,90.6942,91.0301,89.7402,90.5075,76646.177682594,0
+TFII.US,D,20210629,000000,90.734,91.8599,90.1527,91.6124,140917.83068274,0
+TFII.US,D,20210630,000000,91.7605,92.6489,89.5305,89.9748,263032.86444824,0
+TFII.US,D,20210701,000000,90.2023,90.8721,89.8267,90.5173,151019.11382191,0
+TFII.US,D,20210702,000000,90.8135,91.8003,90.5273,90.8621,112637.65932789,0
+TFII.US,D,20210706,000000,90.3594,90.5373,88.3569,89.7284,137184.44151695,0
+TFII.US,D,20210707,000000,89.5206,89.9052,88.7167,89.2543,95339.287424892,0
+TFII.US,D,20210708,000000,87.7746,90.5869,87.6783,89.5803,212238.6457062,0
+TFII.US,D,20210709,000000,90.1228,91.4256,90.1228,91.1483,149884.00250681,0
+TFII.US,D,20210712,000000,91.0609,91.5926,90.0532,90.3991,66687.789762171,0
+TFII.US,D,20210713,000000,90.3892,90.724,89.3726,89.6687,54884.845954709,0
+TFII.US,D,20210714,000000,91.0112,98.026,90.6804,97.5828,472854.36708806,0
+TFII.US,D,20210715,000000,97.5828,98.8766,96.2005,98.512,302932.83221752,0
+TFII.US,D,20210716,000000,99.0655,99.0655,95.7861,96.0713,311432.07881977,0
+TFII.US,D,20210719,000000,94.5727,95.3618,91.8698,94.6423,235561.7617967,0
+TFII.US,D,20210720,000000,94.8282,97.6414,94.4138,97.563,168014.58811335,0
+TFII.US,D,20210721,000000,97.9475,100.05,97.9475,99.4033,277511.57154192,0
+TFII.US,D,20210722,000000,99.2941,100.755,97.9326,100.606,278738.25655354,0
+TFII.US,D,20210723,000000,101.192,102.643,100.248,102.474,300674.68523961,0
+TFII.US,D,20210726,000000,102.613,103.925,101.232,103.558,537003.25095662,0
+TFII.US,D,20210727,000000,109.668,114.23,106.688,110.394,569722.23083179,0
+TFII.US,D,20210728,000000,110.116,110.116,105.445,108.774,389286.82803556,0
+TFII.US,D,20210729,000000,108.973,112.103,108.794,111.129,177255.48102697,0
+TFII.US,D,20210730,000000,110.772,112.014,110.096,110.523,190348.50702057,0
+TFII.US,D,20210802,000000,110.543,112.213,109.38,109.956,208357.32979986,0
+TFII.US,D,20210803,000000,110.176,110.951,109.122,110.294,184979.87327406,0
+TFII.US,D,20210804,000000,110.951,110.951,108.427,108.615,158715.329547,0
+TFII.US,D,20210805,000000,108.069,110.096,107.919,109.748,117528.29850465,0
+TFII.US,D,20210806,000000,109.898,111.805,109.251,110.036,107693.68602019,0
+TFII.US,D,20210809,000000,110.493,110.493,108.814,109.798,73832.550699419,0
+TFII.US,D,20210810,000000,109.35,111.079,109.35,110.235,88149.242791563,0
+TFII.US,D,20210811,000000,110.394,111.179,109.818,111.169,115909.15479366,0
+TFII.US,D,20210812,000000,111.03,111.755,110.324,111.229,99293.057244956,0
+TFII.US,D,20210813,000000,111.407,111.407,108.923,110.156,102151.96792422,0
+TFII.US,D,20210816,000000,110.116,110.116,107.899,108.535,285777.35553327,0
+TFII.US,D,20210817,000000,108.277,108.347,105.902,107.333,195013.73402128,0
+TFII.US,D,20210818,000000,107.284,109.688,106.688,108.159,128470.85208658,0
+TFII.US,D,20210819,000000,106.836,107.085,104.919,105.425,150657.85055763,0
+TFII.US,D,20210820,000000,105.077,106.548,105.077,105.912,75633.835499091,0
+TFII.US,D,20210823,000000,106.29,109.5,106.29,109.4,104603.32533874,0
+TFII.US,D,20210824,000000,109.52,111.02,109.52,111,85340.647330175,0
+TFII.US,D,20210825,000000,110.633,112.441,109.708,111.348,71076.283064613,0
+TFII.US,D,20210826,000000,111.299,111.637,109.738,109.946,69937.146532083,0
+TFII.US,D,20210827,000000,109.917,112.133,109.698,111.567,66221.870844714,0
+TFII.US,D,20210830,000000,111.637,113.038,111.249,111.646,74575.20331515,0
+TFII.US,D,20210831,000000,111.656,112.968,111.299,111.597,133234.69691431,0
+TFII.US,D,20210901,000000,111.676,114.21,111.617,113.753,99382.61833276,0
+TFII.US,D,20210902,000000,114.22,114.945,113.058,113.236,259727.15463432,0
+TFII.US,D,20210903,000000,112.72,113.703,112.034,113.614,148899.83684531,0
+TFII.US,D,20210907,000000,113.375,114.389,112.56,113.405,269530.57168371,0
+TFII.US,D,20210908,000000,112.471,113.435,107.741,108.645,491081.5579129,0
+TFII.US,D,20210909,000000,109.281,110.662,108.735,110.196,157353.79975149,0
+TFII.US,D,20210910,000000,111.069,113.375,111.069,111.825,189667.23897064,0
+TFII.US,D,20210913,000000,111.547,112.312,109.927,111.089,167744.89854557,0
+TFII.US,D,20210914,000000,111.05,111.715,110.106,110.712,84985.421892027,0
+TFII.US,D,20210915,000000,111.895,112.471,109.599,112.322,164193.65046846,0
+TFII.US,D,20210916,000000,111.696,113.018,110.801,111.259,231013.26610144,0
+TFII.US,D,20210917,000000,110.662,112.372,109.758,111.587,137066.70390714,0
+TFII.US,D,20210920,000000,109.172,110.026,108.178,109.58,122531.64376944,0
+TFII.US,D,20210921,000000,110.006,110.742,108.307,109.986,127621.53120896,0
+TFII.US,D,20210922,000000,110.006,110.891,107.82,108.029,259340.7337611,0
+TFII.US,D,20210923,000000,108.993,110.503,107.482,107.691,131025.85884991,0
+TFII.US,D,20210924,000000,107.482,107.482,104.243,105.137,193910.82444562,0
+TFII.US,D,20210927,000000,104.68,105.873,104.432,104.969,180344.83540407,0
+TFII.US,D,20210928,000000,104.68,104.68,100.566,101.49,275994.06457103,0
+TFII.US,D,20210929,000000,101.779,102.215,99.7114,100.934,206098.17651759,0
+TFII.US,D,20210930,000000,101.579,103.935,101.043,101.043,130656.54515076,0
+TFII.US,D,20211001,000000,101.162,101.619,98.8588,101.351,183201.7334746,0
+TFII.US,D,20211004,000000,101.202,101.52,98.0867,98.9363,176851.95297968,0
+TFII.US,D,20211005,000000,98.8965,102.087,98.4434,101.431,164237.92786018,0
+TFII.US,D,20211006,000000,100.328,101.381,98.9462,101.182,161661.78870534,0
+TFII.US,D,20211007,000000,101.639,102.891,101.182,101.579,263557.14901843,0
+TFII.US,D,20211008,000000,102.524,102.931,101.639,102.494,135961.78172276,0
+TFII.US,D,20211011,000000,102.156,102.891,101.847,101.877,55027.741173454,0
+TFII.US,D,20211012,000000,101.749,103.308,101.262,103.05,119805.56526536,0
+TFII.US,D,20211013,000000,103.368,104.729,102.305,104.342,93115.354795129,0
+TFII.US,D,20211014,000000,105.614,108.207,105.336,107.791,156586.99583118,0
+TFII.US,D,20211015,000000,108.605,109.112,106.429,108.973,145442.17507344,0
+TFII.US,D,20211018,000000,108.993,111.189,107.83,111.03,115645.50305204,0
+TFII.US,D,20211019,000000,111.845,113.028,110.493,110.513,117910.69416045,0
+TFII.US,D,20211020,000000,110.921,112.898,110.921,112.272,153908.2136319,0
+TFII.US,D,20211021,000000,112.461,114.985,112.461,114.399,211628.82526563,0
+TFII.US,D,20211022,000000,115.114,117.231,114.259,116.963,254961.29719787,0
+TFII.US,D,20211025,000000,117.151,118.572,116.228,116.814,178347.32125471,0
+TFII.US,D,20211026,000000,117.669,117.669,114.509,114.519,185090.56675338,0
+TFII.US,D,20211027,000000,114.707,116.008,113.991,114.121,163655.27763727,0
+TFII.US,D,20211028,000000,114.607,119.158,114.607,118.841,266002.46860681,0
+TFII.US,D,20211029,000000,118.235,118.235,106.598,109.599,783859.77286032,0
+TFII.US,D,20211101,000000,112.163,112.838,105.445,105.743,939634.68107512,0
+TFII.US,D,20211102,000000,106.678,107.781,104.461,104.641,560873.79661753,0
+TFII.US,D,20211103,000000,104.591,109.54,103.786,109.45,349947.37179333,0
+TFII.US,D,20211104,000000,109.42,113.445,108.377,112.59,284082.73899547,0
+TFII.US,D,20211105,000000,114.557,114.557,110.762,113.186,493870.02728715,0
+TFII.US,D,20211108,000000,113.882,114.895,111.944,113.604,307059.68638705,0
+TFII.US,D,20211109,000000,113.723,114.091,112.163,112.838,184128.53978773,0
+TFII.US,D,20211110,000000,112.451,113.038,109.112,110.036,296844.6908555,0
+TFII.US,D,20211111,000000,111.149,111.745,110.096,110.374,128502.04752166,0
+TFII.US,D,20211112,000000,110.712,113.306,110.006,112.838,187157.51590339,0
+TFII.US,D,20211115,000000,112.848,112.928,110.275,110.553,180133.51148902,0
+TFII.US,D,20211116,000000,110.702,111.367,109.34,109.46,239856.66879391,0
+TFII.US,D,20211117,000000,109.331,109.41,106.588,106.896,197079.67686694,0
+TFII.US,D,20211118,000000,107.592,107.592,105.525,105.644,193558.61792055,0
+TFII.US,D,20211119,000000,105.684,107.87,105.167,107.621,213282.18332478,0
+TFII.US,D,20211122,000000,108.039,109.281,107.353,109.013,396519.13745189,0
+TFII.US,D,20211123,000000,108.864,111.099,107.522,109.261,284092.80203905,0
+TFII.US,D,20211124,000000,108.784,110.712,108.297,110.543,189281.82440177,0
+TFII.US,D,20211126,000000,109.052,111.755,108.764,109.708,270651.5947378,0
+TFII.US,D,20211129,000000,110.642,113.107,104.263,104.641,431844.44561262,0
+TFII.US,D,20211130,000000,103.836,103.856,97.6524,100.626,783549.83111825,0
+TFII.US,D,20211201,000000,100.099,101.897,98.7703,98.8866,444364.88442688,0
+TFII.US,D,20211202,000000,98.9065,101.599,98.2456,101.113,400192.14835626,0
+TFII.US,D,20211203,000000,101.769,103.15,100.278,102.156,344528.42282895,0
+TFII.US,D,20211206,000000,102.673,104.979,101.679,103.836,191232.04224633,0
+TFII.US,D,20211207,000000,106.032,109.758,105.912,109.241,250187.38932655,0
+TFII.US,D,20211208,000000,109.231,111.547,107.164,107.909,202645.5462675,0
+TFII.US,D,20211209,000000,108.267,108.267,106.618,107.284,229987.84196129,0
+TFII.US,D,20211210,000000,107.751,108.585,106.26,107.065,196794.89273381,0
+TFII.US,D,20211213,000000,106.796,106.906,103.279,103.488,254768.08676126,0
+TFII.US,D,20211214,000000,102.782,102.981,100.128,100.666,154299.66602691,0
+TFII.US,D,20211215,000000,100.338,103.528,99.8401,103.458,137087.83629864,0
+TFII.US,D,20211216,000000,104.66,106.24,102.991,103.836,208752.80741231,0
+TFII.US,D,20211217,000000,104.024,105.952,102.663,104.739,188673.01026557,0
+TFII.US,D,20211220,000000,102.127,104.581,101.729,101.739,265251.76555622,0
+TFII.US,D,20211221,000000,102.812,104.203,101.48,104.203,100869.93617294,0
+TFII.US,D,20211222,000000,103.646,105.485,103.646,105.227,111913.1201906,0
+TFII.US,D,20211223,000000,105.545,107.949,105.525,107.522,76532.465290213,0
+TFII.US,D,20211227,000000,108.844,111.079,107.791,109.768,82866.144915429,0
+TFII.US,D,20211228,000000,109.52,110.742,109.52,109.927,54561.822255997,0
+TFII.US,D,20211229,000000,110.056,112.382,109.768,111.04,120127.58265971,0
+TFII.US,D,20211230,000000,111.319,112.044,109.4,109.48,103734.88467834,0
+TFII.US,D,20211231,000000,109.102,111.627,108.605,111.129,70248.094578507,0
+TFII.US,D,20220103,000000,111.357,111.507,108.913,109.778,151878.4977431,0
+TFII.US,D,20220104,000000,110.126,110.593,107.661,109.4,155512.26277752,0
+TFII.US,D,20220105,000000,109.698,109.818,103.816,103.905,113461.82259657,0
+TFII.US,D,20220106,000000,103.308,103.348,98.8965,101.451,466667.60789903,0
+TFII.US,D,20220107,000000,101.411,103.586,100.934,101.887,266274.1707833,0
+TFII.US,D,20220110,000000,100.516,100.516,95.5834,97.9574,283795.94225362,0
+TFII.US,D,20220111,000000,97.7885,99.5425,96.7977,99.3834,232060.82893745,0
+TFII.US,D,20220112,000000,100.148,100.446,97.6295,97.868,189485.09788196,0
+TFII.US,D,20220113,000000,97.709,98.512,96.1031,97.9773,122219.68941866,0
+TFII.US,D,20220114,000000,97.0054,97.2827,94.7954,95.7166,215660.08052122,0
+TFII.US,D,20220118,000000,95.0031,95.7563,93.1597,94.2697,208755.82632538,0
+TFII.US,D,20220119,000000,94.8391,99.3636,94.5967,98.819,307774.16248078,0
+TFII.US,D,20220120,000000,100.158,103.298,99.0555,99.0754,316276.4279961,0
+TFII.US,D,20220121,000000,97.3324,99.0257,95.7166,95.7861,287684.30229047,0
+TFII.US,D,20220124,000000,92.8218,95.965,89.779,95.7861,354087.3079195,0
+TFII.US,D,20220125,000000,94.7854,95.1919,91.0778,92.793,213613.25745835,0
+TFII.US,D,20220126,000000,93.7142,96.8663,93.0603,93.1398,225689.91605102,0
+TFII.US,D,20220127,000000,94.0908,94.4674,90.3544,91.1473,214439.43333574,0
+TFII.US,D,20220128,000000,90.9486,93.2282,90.3742,93.2282,133339.35256748,0
+TFII.US,D,20220131,000000,93.9627,95.4989,92.8029,95.4592,124884.38335695,0
+TFII.US,D,20220201,000000,97.0651,99.5723,96.4897,99.3239,190963.35898291,0
+TFII.US,D,20220202,000000,99.6617,101.132,98.4126,99.1847,820735.79603573,0
+TFII.US,D,20220203,000000,97.9078,98.7405,96.5493,96.6487,165006.7443892,0
+TFII.US,D,20220204,000000,95.7861,97.709,95.5487,97.4715,164334.53307848,0
+TFII.US,D,20220207,000000,97.7189,97.7189,95.2803,95.7166,227135.97541254,0
+TFII.US,D,20220208,000000,101.799,104.153,98.6014,103.11,543345.98732106,0
+TFII.US,D,20220209,000000,105.445,109.619,105.247,109.092,390017.404999,0
+TFII.US,D,20220210,000000,107.194,108.427,106.618,108.039,355856.39097974,0
+TFII.US,D,20220211,000000,108.178,108.764,105.793,106.131,846756.81410832,0
+TFII.US,D,20220214,000000,106.39,107.741,105.713,105.892,268706.40841503,0
+TFII.US,D,20220215,000000,107.472,108.764,105.853,106.18,278351.83568032,0
+TFII.US,D,20220216,000000,106.18,106.18,102.633,104.312,228056.74389952,0
+TFII.US,D,20220217,000000,103.12,104.461,102.772,102.941,196324.94859893,0
+TFII.US,D,20220218,000000,102.683,103.328,101.212,101.391,102793.9901042,0
+TFII.US,D,20220222,000000,100.834,101.689,99.4928,99.7414,159370.43368364,0
+TFII.US,D,20220223,000000,100.715,101.887,99.3934,99.6121,141093.93394529,0
+TFII.US,D,20220224,000000,96.5593,101.063,95.9848,100.884,235233.7065762,0
+TFII.US,D,20220225,000000,101.103,103.468,100.755,102.543,201407.79190795,0
+TFII.US,D,20220228,000000,102.991,103.666,102.057,103.378,208542.48980162,0
+TFII.US,D,20220301,000000,102.881,104.571,101.451,102.097,128099.52577871,0
+TFII.US,D,20220302,000000,102.315,105.545,102.255,105.117,143475.85635915,0
+TFII.US,D,20220303,000000,105.664,107.502,104.591,104.949,177300.76472305,0
+TFII.US,D,20220304,000000,104.263,104.909,100.496,102.345,255236.01828742,0
+TFII.US,D,20220307,000000,101.232,102.255,93.6645,94.071,271996.01735924,0
+TFII.US,D,20220308,000000,94.071,94.071,88.9513,90.1159,280676.39874581,0
+TFII.US,D,20220309,000000,91.9901,94.9235,91.2458,94.5767,236641.52637215,0
+TFII.US,D,20220310,000000,93.3575,94.8242,92.5744,94.2001,133355.45343719,0
+TFII.US,D,20220311,000000,95.2704,95.2704,91.9404,91.9503,143857.24571059,0
+TFII.US,D,20220314,000000,94.8441,94.8441,92.158,92.9013,275040.08804025,0
+TFII.US,D,20220315,000000,94.2299,97.0353,94.1405,96.5095,190681.59376286,0
+TFII.US,D,20220316,000000,97.7985,102.067,97.7985,101.709,190181.46049725,0
+TFII.US,D,20220317,000000,101.281,103.458,100.278,103.378,161050.96196043,0
+TFII.US,D,20220318,000000,103.388,106.558,102.335,106.439,251898.10673406,0
+TFII.US,D,20220321,000000,107.284,108.387,105.575,108.297,539588.44685068,0
+TFII.US,D,20220322,000000,108.357,110.791,108.237,110.633,274687.88151517,0
+TFII.US,D,20220323,000000,109.748,111.269,109.152,109.271,160747.05804451,0
+TFII.US,D,20220324,000000,109.43,109.57,107.711,109.41,163783.07829066,0
+TFII.US,D,20220325,000000,110.076,110.076,103.398,104.611,199611.53863006,0
+TFII.US,D,20220328,000000,104.68,105.982,102.872,105.843,292610.16211973,0
+TFII.US,D,20220329,000000,107.055,108.585,105.783,107.781,123557.06790959,0
+TFII.US,D,20220330,000000,106.946,108.457,105.237,107.085,181981.08628913,0
+TFII.US,D,20220331,000000,107.055,108.059,105.753,105.843,235267.92092435,0
+TFII.US,D,20220401,000000,106.568,106.836,97.4357,99.7713,734235.88608588,0
+TFII.US,D,20220404,000000,99.463,99.8601,95.4979,95.5179,758661.91175205,0
+TFII.US,D,20220405,000000,96.5115,96.7202,90.5491,90.6584,418198.95852683,0
+TFII.US,D,20220406,000000,89.2871,90.3404,85.9382,86.9022,632642.41708,0
+TFII.US,D,20220407,000000,86.7431,87.4487,85.0737,86.5642,242632.05621151,0
+TFII.US,D,20220408,000000,84.9147,84.9147,81.6651,82.0527,508297.4128586,0
+TFII.US,D,20220411,000000,81.3273,83.434,80.2401,83.106,412434.84716788,0
+TFII.US,D,20220412,000000,83.9309,85.9084,81.3074,81.6552,331964.71292733,0
+TFII.US,D,20220413,000000,81.5956,83.7172,81.3074,83.3942,237554.24442427,0
+TFII.US,D,20220414,000000,82.9073,83.4042,80.3038,80.7211,208468.02327917,0
+TFII.US,D,20220418,000000,80.254,81.6552,78.356,80.741,521367.29385197,0
+TFII.US,D,20220419,000000,80.8006,83.2551,80.8006,82.8178,342817.70542144,0
+TFII.US,D,20220420,000000,83.8315,86.7631,83.1756,86.5047,256195.02633999,0
+TFII.US,D,20220421,000000,87.2599,88.9791,85.5308,85.7096,279387.32286404,0
+TFII.US,D,20220422,000000,85.1233,85.7593,82.4502,82.5595,277781.26110969,0
+TFII.US,D,20220425,000000,81.9036,85.5954,81.9036,85.5904,426539.20904062,0
+TFII.US,D,20220426,000000,85.0836,85.0836,79.7383,79.8765,263945.58250037,0
+TFII.US,D,20220427,000000,79.5287,81.1087,77.874,78.674,363447.95105165,0
+TFII.US,D,20220428,000000,78.8927,83.126,78.5747,83.0167,423776.90357967,0
+TFII.US,D,20220429,000000,87.1605,87.1605,79.7075,79.9758,423987.22119037,0
+TFII.US,D,20220502,000000,79.9261,80.89,77.5014,79.2205,381575.51774512,0
+TFII.US,D,20220503,000000,79.2305,83.5234,79.2007,82.8974,360592.05928547,0
+TFII.US,D,20220504,000000,82.8378,85.8885,82.3537,85.7196,284765.01334976,0
+TFII.US,D,20220505,000000,84.3383,85.0638,82.5893,83.752,338896.13734081,0
+TFII.US,D,20220506,000000,83.7222,84.9942,81.1782,83.5135,263420.29162583,0
+TFII.US,D,20220509,000000,82.48,82.9769,79.3498,79.5385,271020.90843696,0
+TFII.US,D,20220510,000000,81.4167,82.3011,78.0877,79.5187,283226.37398736,0
+TFII.US,D,20220511,000000,79.5485,80.3435,76.617,76.8654,379244.91685347,0
+TFII.US,D,20220512,000000,75.7425,78.7237,75.1761,77.5312,352288.03572854,0
+TFII.US,D,20220513,000000,78.7536,82.0427,78.6442,80.3236,237069.20572402,0
+TFII.US,D,20220516,000000,79.6976,80.7807,77.571,79.0814,304648.58114682,0
+TFII.US,D,20220517,000000,81.0789,83.911,81.0789,83.8713,203350.965622,0
+TFII.US,D,20220518,000000,82.6191,82.6191,76.1301,76.4183,351189.15137031,0
+TFII.US,D,20220519,000000,76.3785,80.2938,75.8916,78.8429,274847.88390799,0
+TFII.US,D,20220520,000000,79.8367,80.105,76.4977,78.833,213428.0974566,0
+TFII.US,D,20220523,000000,79.5982,80.3326,78.3063,80.1745,91113.815428342,0
+TFII.US,D,20220524,000000,79.4094,79.4094,74.8978,76.0903,235105.90592283,0
+TFII.US,D,20220525,000000,76.0903,78.366,75.8816,77.6008,181044.21693243,0
+TFII.US,D,20220526,000000,77.3821,80.741,77.3821,79.5585,255700.93090053,0
+TFII.US,D,20220527,000000,80.2838,81.0884,79.3696,80.8503,209717.85329102,0
+TFII.US,D,20220531,000000,80.3733,82.1521,78.8827,81.536,261112.8357344,0
+TFII.US,D,20220601,000000,82.5297,84.0998,80.1348,80.89,171516.52727696,0
+TFII.US,D,20220602,000000,80.423,83.8116,80.423,83.6327,250961.23737737,0
+TFII.US,D,20220603,000000,82.5297,84.1197,81.3769,83.8315,140336.1867642,0
+TFII.US,D,20220606,000000,84.716,85.6898,83.7918,84.6464,203529.08149325,0
+TFII.US,D,20220607,000000,82.8576,85.4115,80.9,84.696,214586.35377192,0
+TFII.US,D,20220608,000000,83.6824,83.6824,79.9063,80.0553,231071.63175417,0
+TFII.US,D,20220609,000000,79.7075,81.2378,78.4356,78.684,234528.2872217,0
+TFII.US,D,20220610,000000,77.1138,77.9485,76.2096,76.5574,195879.15576861,0
+TFII.US,D,20220613,000000,75.0965,75.5835,73.5663,74.6792,244631.58296958,0
+TFII.US,D,20220614,000000,74.6295,76.3288,73.755,74.9774,213081.92875766,0
+TFII.US,D,20220615,000000,76.1599,78.1672,75.4046,76.299,209055.70502388,0
+TFII.US,D,20220616,000000,75.3252,75.3252,72.1452,72.7514,180189.86453304,0
+TFII.US,D,20220617,000000,72.5327,73.3923,71.1812,72.5327,376391.03769601,0
+TFII.US,D,20220621,000000,75.1463,76.5624,74.232,74.2419,207996.06653558,0
+TFII.US,D,20220622,000000,73.2781,74.8779,73.1588,73.5663,149904.12859397,0
+TFII.US,D,20220623,000000,73.9339,75.3252,73.4569,74.5798,139736.42936721,0
+TFII.US,D,20220624,000000,75.4245,78.5945,75.355,78.0976,151679.24948035,0
+TFII.US,D,20220627,000000,78.8529,80.5919,78.1474,79.1907,208409.65762645,0
+TFII.US,D,20220628,000000,81.2378,81.2478,77.72,77.7896,150574.32729597,0
+TFII.US,D,20220629,000000,77.979,78.2084,75.885,77.65,178266.68360338,0
+TFII.US,D,20220630,000000,76.5232,80.4271,75.8351,80.0532,198549.99308039,0
+TFII.US,D,20220701,000000,79.6742,82.2395,78.9463,81.6586,167556.42229543,0
+TFII.US,D,20220705,000000,79.744,81.0105,79.056,80.2027,279584.95330976,0
+TFII.US,D,20220706,000000,80.2526,81.5988,78.6472,80.6614,285771.43289859,0
+TFII.US,D,20220707,000000,81.1102,84.0319,80.6814,83.3937,216243.98657452,0
+TFII.US,D,20220708,000000,82.9649,85.0191,82.7156,84.9294,180756.71907413,0
+TFII.US,D,20220711,000000,83.8923,84.8745,82.9051,84.4208,163904.10284941,0
+TFII.US,D,20220712,000000,84.3909,87.3924,83.7627,86.3553,257281.93725277,0
+TFII.US,D,20220713,000000,84.9294,85.039,83.6131,84.1316,207449.13716716,0
+TFII.US,D,20220714,000000,82.5262,84.0518,81.4991,83.7627,256736.39585281,0
+TFII.US,D,20220715,000000,84.7698,85.6972,84.2313,85.4279,224283.70238967,0
+TFII.US,D,20220718,000000,86.3254,87.1032,84.4657,84.69,169012.53647325,0
+TFII.US,D,20220719,000000,86.1459,90.0249,85.9864,89.8753,439400.50415987,0
+TFII.US,D,20220720,000000,90.1645,90.2642,88.0405,89.7357,213342.78938689,0
+TFII.US,D,20220721,000000,90.0847,92.6575,89.7557,92.3882,295132.88320848,0
+TFII.US,D,20220722,000000,92.8868,93.166,89.6061,89.985,272270.28608316,0
+TFII.US,D,20220725,000000,90.0947,91.4708,89.6959,91.1816,145568.29594356,0
+TFII.US,D,20220726,000000,90.4437,90.4437,88.22,89.9751,251703.17473815,0
+TFII.US,D,20220727,000000,90.6133,91.0969,88.4893,90.5933,167605.56113477,0
+TFII.US,D,20220728,000000,91.062,94.5629,90.9423,94.4723,388701.25596845,0
+TFII.US,D,20220729,000000,97.5536,99.8371,96.4068,99.6477,460073.91585119,0
+TFII.US,D,20220801,000000,99.7873,101.662,99.1142,100.565,250596.04660295,0
+TFII.US,D,20220802,000000,99.7673,101.014,98.4211,99.0892,381972.24348003,0
+TFII.US,D,20220803,000000,99.6875,102.36,98.6405,102.32,219973.52419664,0
+TFII.US,D,20220804,000000,102.21,104.155,101.403,103.457,443621.43017533,0
+TFII.US,D,20220805,000000,101.472,106.169,101.034,105.94,284900.97345896,0
+TFII.US,D,20220808,000000,106.887,107.236,104.873,105.451,219531.27464263,0
+TFII.US,D,20220809,000000,104.983,104.983,102.529,102.898,310150.31420909,0
+TFII.US,D,20220810,000000,104.713,106.588,104.663,106.229,109172.46133221,0
+TFII.US,D,20220811,000000,106.748,108.721,105.755,107.017,136777.45787002,0
+TFII.US,D,20220812,000000,107.675,107.675,106.01,107.256,106126.85612695,0
+TFII.US,D,20220815,000000,105.74,106.738,104.594,105.152,207688.81436309,0
+TFII.US,D,20220816,000000,105.102,107.805,104.913,106.897,184786.10389953,0
+TFII.US,D,20220817,000000,106.01,106.01,102.619,103.148,259800.05206028,0
+TFII.US,D,20220818,000000,102.619,104.265,102.619,103.257,151840.01637613,0
+TFII.US,D,20220819,000000,102.799,102.799,100.974,101.742,165542.73271619,0
+TFII.US,D,20220822,000000,100.366,101.123,99.0394,100.964,303861.54560777,0
+TFII.US,D,20220823,000000,100.964,103.517,100.425,103.237,230293.68329028,0
+TFII.US,D,20220824,000000,103.317,104.793,102.799,104.524,231679.5991262,0
+TFII.US,D,20220825,000000,105.491,108.114,105.102,108.024,129025.55525668,0
+TFII.US,D,20220826,000000,107.954,107.954,105.571,107.027,720949.00537609,0
+TFII.US,D,20220829,000000,105.79,105.79,97.763,100.386,633919.10674794,0
+TFII.US,D,20220830,000000,101.403,101.403,98.7402,100.386,210875.81908562,0
+TFII.US,D,20220831,000000,100.994,101.353,99.2488,99.508,272140.92056736,0
+TFII.US,D,20220901,000000,98.5508,104.933,98.2915,103.058,585244.57930378,0
+TFII.US,D,20220902,000000,104.444,105.621,102.739,103.018,377817.50447265,0
+TFII.US,D,20220906,000000,102.888,103.856,99.7573,99.9069,253776.03149129,0
+TFII.US,D,20220907,000000,99.7075,101.064,97.9225,100.465,198621.19425575,0
+TFII.US,D,20220908,000000,99.5878,102.41,99.4981,102.37,162595.40518959,0
+TFII.US,D,20220909,000000,103.208,104.624,103.208,104.294,124215.96600267,0
+TFII.US,D,20220912,000000,104.893,106.408,104.893,105.83,144356.87312895,0
+TFII.US,D,20220913,000000,102.948,103.816,102.22,102.549,157980.365626,0
+TFII.US,D,20220914,000000,102.579,102.599,99.5779,101.313,163195.09959616,0
+TFII.US,D,20220915,000000,101.153,102.888,98.9446,99.6875,162765.88687707,0
+TFII.US,D,20220916,000000,95.8983,96.7957,93.0663,94.6418,376083.60542757,0
+TFII.US,D,20220919,000000,93.1162,98.7751,93.0364,98.3812,200628.86683426,0
+TFII.US,D,20220920,000000,97.1547,97.2245,95.1005,96.3271,122108.01007858,0
+TFII.US,D,20220921,000000,96.6262,97.6633,95.1903,95.2102,148867.61801314,0
+TFII.US,D,20220922,000000,94.8612,95.4396,92.6674,93.515,224844.28629146,0
+TFII.US,D,20220923,000000,91.6703,92.3982,89.5961,90.7429,247769.05909105,0
+TFII.US,D,20220926,000000,89.8155,93.6746,89.7258,91.5007,213887.32795339,0
+TFII.US,D,20220927,000000,92.6475,94.0086,91.77,92.7273,201749.03180439,0
+TFII.US,D,20220928,000000,92.3583,95.4495,91.8298,95.29,139331.67468194,0
+TFII.US,D,20220929,000000,93.94,94.36,92.42,94.28,129326,0
+TFII.US,D,20220930,000000,94.22,94.67,90.42,90.48,271428,0
+TFII.US,D,20221003,000000,91.93,96.14,91.67,95.65,228809,0
+TFII.US,D,20221004,000000,97.89,100.99,97.66,99.56,310050,0
+TFII.US,D,20221005,000000,97.74,98.58,96.92,97.51,289006,0
+TFII.US,D,20221006,000000,96.62,97.7,95.85,96.95,171130,0
+TFII.US,D,20221007,000000,96.09,96.43,93.11,94.26,178049,0
+TFII.US,D,20221010,000000,95.39,95.91,93.85,95.63,161597,0
+TFII.US,D,20221011,000000,94.6,96.89,93.04,95,224563,0
+TFII.US,D,20221012,000000,94.69,96.74,93.78,95.88,168593,0
+TFII.US,D,20221013,000000,94.35,97.77,92.46,96.98,276579,0
+TFII.US,D,20221014,000000,97.68,97.94,92.91,92.95,212009,0
+TFII.US,D,20221017,000000,94.96,98.11,94.78,97.61,316570,0
+TFII.US,D,20221018,000000,98.96,100,96.45,97.29,234259,0
+TFII.US,D,20221019,000000,96.57,97.01,94.41,95.58,122756,0
+TFII.US,D,20221020,000000,95,95.68,90.31,90.75,209779,0
+TFII.US,D,20221021,000000,90.03,93.31,88.96,93.25,190390,0
+TFII.US,D,20221024,000000,93.41,96.93,93.01,96.68,183856,0
+TFII.US,D,20221025,000000,96.59,98.927,96.1,97.71,255326,0
+TFII.US,D,20221026,000000,97.28,99.59,96.45,98.73,199967,0
+TFII.US,D,20221027,000000,99.29,99.47,94.42,94.71,381934,0
+TFII.US,D,20221028,000000,94.01,94.01,87.63,88.81,865928,0
+TFII.US,D,20221031,000000,87.65,92.78,85.86,91.03,461027,0
+TFII.US,D,20221101,000000,91.71,94.62,90.22,92.7,380479,0
+TFII.US,D,20221102,000000,92.3,94.5,91.17,91.46,531532,0
+TFII.US,D,20221103,000000,90.1,90.5,88.815,89.61,391638,0
+TFII.US,D,20221104,000000,91.42,93.705,90.87,92.1,285531,0
+TFII.US,D,20221107,000000,92.66,96.4,92.24,95.93,310560,0
+TFII.US,D,20221108,000000,96.6,98.97,96.09,98.36,380743,0
+TFII.US,D,20221109,000000,97.5,98.79,95.17,96.14,442616,0
+TFII.US,D,20221110,000000,100.01,101.99,99.44,100.89,331690,0
+TFII.US,D,20221111,000000,101.34,105.9,100.74,103.94,732420,0
+TFII.US,D,20221114,000000,103.93,104.67,101.71,103.09,285702,0
+TFII.US,D,20221115,000000,104.74,105.3799,103.07,105.2,259725,0
+TFII.US,D,20221116,000000,104.23,104.82,102.11,103.17,332125,0
+TFII.US,D,20221117,000000,101.28,102.68,100.25,102.63,224175,0
+TFII.US,D,20221118,000000,102.55,104.91,102,104.8,206871,0
+TFII.US,D,20221121,000000,104.27,105.31,103.11,105.03,287819,0
+TFII.US,D,20221122,000000,105.7,107.365,105.31,105.81,302244,0
+TFII.US,D,20221123,000000,105.58,106.52,104.71,105.73,124857,0
+TFII.US,D,20221125,000000,105.2,106.58,105.2,106.19,63926,0
+TFII.US,D,20221128,000000,104.55,106.77,103.565,104.23,296563,0
+TFII.US,D,20221129,000000,104.87,105.22,102.99,104.57,259428,0
+TFII.US,D,20221130,000000,104.78,108.83,103.83,108.55,332594,0
+TFII.US,D,20221201,000000,108.56,108.92,105.02,106.76,303382,0
+TFII.US,D,20221202,000000,105.59,106.95,105.04,105.82,219135,0
+TFII.US,D,20221205,000000,105.58,105.63,101.41,101.95,223519,0
+TFII.US,D,20221206,000000,101.85,102.05,100.13,101.18,164841,0
+TFII.US,D,20221207,000000,101.27,103.43,101.27,101.71,143968,0
+TFII.US,D,20221208,000000,103.23,105.24,102.615,103.87,251778,0
+TFII.US,D,20221209,000000,103.75,104.63,102.14,103.87,258121,0
+TFII.US,D,20221212,000000,103.91,105.79,103.11,104.91,254422,0
+TFII.US,D,20221213,000000,106.69,108.8575,105.5,106.92,269390,0
+TFII.US,D,20221214,000000,106.87,109.81,106.87,108.36,198911,0
+TFII.US,D,20221215,000000,106.88,107.07,104.905,105.78,178086,0
+TFII.US,D,20221216,000000,105.19,106.5,104.61,105.53,296615,0
+TFII.US,D,20221219,000000,105.87,106.51,100.99,102.53,258161,0
+TFII.US,D,20221220,000000,101.71,102.35,99.87,99.9,138168,0
+TFII.US,D,20221221,000000,99.4,103.42,99.4,103.07,136455,0
+TFII.US,D,20221222,000000,102.42,102.58,99.44,100.86,144140,0
+TFII.US,D,20221223,000000,100.88,101.58,100.38,101.44,63641,0
+TFII.US,D,20221227,000000,100.81,102.56,100.79,101.39,60470,0
+TFII.US,D,20221228,000000,101.26,102.01,98.32,98.86,145675,0
+TFII.US,D,20221229,000000,99.71,101.74,99.26,101.13,89404,0
+TFII.US,D,20221230,000000,99.96,101.1,99.62,100.24,133667,0
+TFII.US,D,20230103,000000,100.29,101.78,98.61,100.13,170119,0
+TFII.US,D,20230104,000000,101.79,102.34,100.54,101.98,227086,0
+TFII.US,D,20230105,000000,100.62,100.62,98.65,99.57,130244,0
+TFII.US,D,20230106,000000,100.45,104.37,100.45,103.73,238116,0
+TFII.US,D,20230109,000000,103.3,106.64,103.3,105.41,169283,0
+TFII.US,D,20230110,000000,105.64,105.99,103.345,105.45,167020,0
+TFII.US,D,20230111,000000,106.88,107.54,105.23,107.22,140223,0
+TFII.US,D,20230112,000000,107.5,109.77,106.03,109.35,281810,0
+TFII.US,D,20230113,000000,108.04,109.03,106.83,107.47,104254,0
+TFII.US,D,20230117,000000,106.71,106.84,105.185,105.51,113973,0
+TFII.US,D,20230118,000000,105.8,110.77,105.8,106.47,347088,0
+TFII.US,D,20230119,000000,106,106.75,104.5,105.8,136479,0
+TFII.US,D,20230120,000000,106.36,108.31,105.33,107.89,143905,0
+TFII.US,D,20230123,000000,108.06,110.44,107.68,109.18,276517,0
+TFII.US,D,20230124,000000,108.48,110.065,108.06,109.37,97022,0
+TFII.US,D,20230125,000000,107.86,108.26,106.81,107.4,135017,0
+TFII.US,D,20230126,000000,108.29,108.47,104.34,106.48,154932,0
+TFII.US,D,20230127,000000,105.84,110.64,105.39,109.14,198783,0
+TFII.US,D,20230130,000000,108.17,109.48,106.95,107.24,134500,0
+TFII.US,D,20230131,000000,107.46,111.53,106.98,111.3,182479,0
+TFII.US,D,20230201,000000,111.32,115.85,111.07,115.5,390751,0
+TFII.US,D,20230202,000000,115.49,120.13,115.39,119.04,354384,0
+TFII.US,D,20230203,000000,117.12,120.19,116.38,118.89,331113,0
+TFII.US,D,20230206,000000,117.7,118.42,116.1,116.28,320554,0
+TFII.US,D,20230207,000000,120.72,124.83,117.52,124.7,879725,0
+TFII.US,D,20230208,000000,124.51,125.34,121.52,124.55,442288,0
+TFII.US,D,20230209,000000,125.33,126.35,124.215,124.81,424090,0
+TFII.US,D,20230210,000000,124.27,125.89,123.61,124.9,325443,0
+TFII.US,D,20230213,000000,125,127.37,124.81,127.35,178789,0
+TFII.US,D,20230214,000000,126.75,128.02,125.36,127.85,177305,0
+TFII.US,D,20230215,000000,126.46,127.74,126.06,127.48,169057,0
+TFII.US,D,20230216,000000,126,128.93,125.38,127.78,187263,0
+TFII.US,D,20230217,000000,127.76,127.76,125.15,125.93,299646,0
+TFII.US,D,20230221,000000,124.93,124.93,123.17,123.61,318940,0
+TFII.US,D,20230222,000000,123.7,125.805,123.7,124.18,201623,0
+TFII.US,D,20230223,000000,125.54,125.62,123.18,124.08,181138,0
+TFII.US,D,20230224,000000,122.25,122.64,121.18,122.35,178807,0
+TFII.US,D,20230227,000000,123.31,123.69,122.65,122.91,280780,0
+TFII.US,D,20230228,000000,122.82,123.02,120.93,122.04,284373,0
+TFII.US,D,20230301,000000,121.62,124.8339,121.245,123.12,170482,0
+TFII.US,D,20230302,000000,122.23,124.89,122.03,124.58,225417,0
+TFII.US,D,20230303,000000,124.9,125.66,123.39,125.59,207836,0
+TFII.US,D,20230306,000000,125.52,126.06,124.85,125.58,151593,0
+TFII.US,D,20230307,000000,124.84,126.57,124.25,125.47,190349,0
+TFII.US,D,20230308,000000,125.3,125.785,123.49,125.02,232253,0
+TFII.US,D,20230309,000000,125.39,126.3,123.33,123.46,133265,0
+TFII.US,D,20230310,000000,123.04,124.31,120.86,121.27,140007,0
+TFII.US,D,20230313,000000,119.53,120.46,117.61,117.88,220511,0
+TFII.US,D,20230314,000000,120.18,123.29,118.23,119.39,558709,0
+TFII.US,D,20230315,000000,117.22,119.15,115.98,118.26,243189,0
+TFII.US,D,20230316,000000,117.4,121.64,117.24,119,434087,0
+TFII.US,D,20230317,000000,118.72,120.23,115.54,116.13,311377,0
+TFII.US,D,20230320,000000,116.54,118.27,116.24,118.09,160302,0
+TFII.US,D,20230321,000000,119.27,120.1019,118.47,118.7,263217,0
+TFII.US,D,20230322,000000,118.54,119.12,116.4,116.43,155441,0
+TFII.US,D,20230323,000000,116.85,116.97,113.17,114.26,237518,0
+TFII.US,D,20230324,000000,113,113,109.37,112.25,243207,0
+TFII.US,D,20230327,000000,113.16,115.04,112.88,114.41,225964,0
+TFII.US,D,20230328,000000,114.82,116.76,114.82,116.23,143837,0
+TFII.US,D,20230329,000000,117.2,118.46,116.78,118.04,267227,0
+TFII.US,D,20230330,000000,119.02,120.04,118.01,119.45,212211,0
+TFII.US,D,20230331,000000,120.14,120.46,118.79,119.29,163338,0
+TFII.US,D,20230403,000000,119.29,120.255,117.14,117.38,149299,0
+TFII.US,D,20230404,000000,117.19,117.335,113.98,114.22,190157,0
+TFII.US,D,20230405,000000,113.68,114.39,111.56,112.03,201781,0
+TFII.US,D,20230406,000000,111.45,112.53,111.32,111.42,139611,0
+TFII.US,D,20230410,000000,111.81,114.44,111.315,114.39,179460,0
+TFII.US,D,20230411,000000,114.24,116.28,113.71,116.11,113440,0
+TFII.US,D,20230412,000000,117.1,117.1,114.63,115.07,110936,0
+TFII.US,D,20230413,000000,115.47,116.75,114.3,115.61,180927,0
+TFII.US,D,20230414,000000,115.06,117.8,115.06,117.5,130059,0
+TFII.US,D,20230417,000000,117.61,118.14,115.56,116.6,104174,0
+TFII.US,D,20230418,000000,116.69,119.145,116.69,117.54,112286,0
+TFII.US,D,20230419,000000,117.36,118.63,116.74,118.18,222652,0
+TFII.US,D,20230420,000000,117.24,119.925,117.02,118.86,217939,0
+TFII.US,D,20230421,000000,118.97,119.88,118.52,119.11,241917,0
+TFII.US,D,20230424,000000,119.03,120.85,118.11,119.27,166615,0
+TFII.US,D,20230425,000000,118.25,118.25,114,115.03,318493,0
+TFII.US,D,20230426,000000,106.46,107.96,101.79,102,799056,0
+TFII.US,D,20230427,000000,101.26,103.38,101.26,101.55,461914,0
+TFII.US,D,20230428,000000,100.96,108.335,100.96,107.8,514445,0
+TFII.US,D,20230501,000000,107.81,110.28,107.5,108.44,292528,0
+TFII.US,D,20230502,000000,107.84,108.21,106.55,107,257038,0
+TFII.US,D,20230503,000000,107,108.4702,106.18,106.73,238249,0
+TFII.US,D,20230504,000000,105.98,107.21,103.61,103.74,149517,0
+TFII.US,D,20230505,000000,104.51,106.38,104,106.2,190378,0
+TFII.US,D,20230508,000000,106.84,108.02,105.2,105.99,163795,0
+TFII.US,D,20230509,000000,105.36,106.855,104.68,106.08,151948,0
+TFII.US,D,20230510,000000,107.68,109.045,106.09,106.99,251007,0
+TFII.US,D,20230511,000000,106.49,107.35,105.29,106.19,111317,0
+TFII.US,D,20230512,000000,106.46,108.7,106.36,107,290675,0
+TFII.US,D,20230515,000000,107.27,107.5,105.55,107.03,132697,0
+TFII.US,D,20230516,000000,106.36,106.95,105.33,106.15,113040,0
+TFII.US,D,20230517,000000,106.64,109.73,106.2,109.6,159195,0
+TFII.US,D,20230518,000000,109.8,111.11,108.09,109.53,192441,0
+TFII.US,D,20230519,000000,109.79,110.8,108.5,109.01,177926,0
+TFII.US,D,20230522,000000,110.18,111.76,109.39,110.53,139288,0
+TFII.US,D,20230523,000000,110.15,111.03,108.55,109.81,244296,0
+TFII.US,D,20230524,000000,109.26,109.26,105.25,105.86,256916,0
+TFII.US,D,20230525,000000,105.8,107.79,105.65,107.48,228612,0
+TFII.US,D,20230526,000000,107.01,109.94,107.01,108.71,191360,0
+TFII.US,D,20230530,000000,108.75,109.98,108.34,108.68,188065,0
+TFII.US,D,20230531,000000,108.82,108.82,105.09,105.28,230338,0
+TFII.US,D,20230601,000000,108.05,111.145,107.295,107.9,253949,0
+TFII.US,D,20230602,000000,108.34,111.18,108.34,110.45,250705,0
+TFII.US,D,20230605,000000,110.65,110.65,109.38,109.74,221072,0
+TFII.US,D,20230606,000000,109.62,110.47,108.19,110,284656,0
+TFII.US,D,20230607,000000,109.88,110.065,108.13,108.79,217793,0
+TFII.US,D,20230608,000000,108.36,109.245,107.42,107.68,160759,0
+TFII.US,D,20230609,000000,107.97,108.16,104.875,105,252555,0
+TFII.US,D,20230612,000000,105.54,105.54,102.94,104.07,217942,0
+TFII.US,D,20230613,000000,104.15,105.185,103.58,104.84,267450,0
+TFII.US,D,20230614,000000,105.13,107.35,104.78,105.99,323740,0
+TFII.US,D,20230615,000000,105.33,106.82,104.7,106.15,714977,0
+TFII.US,D,20230616,000000,106.83,108.09,105.24,106.25,497705,0
+TFII.US,D,20230620,000000,105.75,105.83,104.07,104.59,268536,0
+TFII.US,D,20230621,000000,104.46,105.88,104.095,105.19,358177,0
+TFII.US,D,20230622,000000,105.1,107.13,104.41,106.32,312622,0
+TFII.US,D,20230623,000000,105.69,107.17,105.11,105.65,283772,0
+TFII.US,D,20230626,000000,105.81,107.34,105.81,106.86,232466,0
+TFII.US,D,20230627,000000,107.15,116.1075,106.85,115.1,505850,0
+TFII.US,D,20230628,000000,114.72,115.675,113.08,114.55,559377,0
+TFII.US,D,20230629,000000,114.2,115.95,113.96,115.42,439958,0
+TFII.US,D,20230630,000000,115.91,116.2499,113.51,113.96,437932,0
+TFII.US,D,20230703,000000,113.96,116.95,113.96,115.83,91815,0
+TFII.US,D,20230705,000000,114.23,114.23,110.01,111.15,302621,0
+TFII.US,D,20230706,000000,109.69,111.595,109.69,110.98,222710,0
+TFII.US,D,20230707,000000,111.42,114.12,110.92,112.22,268708,0
+TFII.US,D,20230710,000000,111.92,113.24,111.32,112.01,209524,0
+TFII.US,D,20230711,000000,112.46,112.54,109.43,110.17,236048,0
+TFII.US,D,20230712,000000,111.57,111.81,108.73,109.44,146457,0
+TFII.US,D,20230713,000000,109.5,110.68,108.9,110.33,647586,0
+TFII.US,D,20230714,000000,110.06,110.875,108.19,109.4,248514,0
+TFII.US,D,20230717,000000,109.4,110.88,108.78,110.2,169649,0
+TFII.US,D,20230718,000000,111.97,118.885,110.93,116.87,451726,0
+TFII.US,D,20230719,000000,117.68,122.79,117.575,122.78,404634,0
+TFII.US,D,20230720,000000,122.43,125.32,121.84,123.65,566968,0
+TFII.US,D,20230721,000000,123.83,124.32,121.04,121.76,278491,0
+TFII.US,D,20230724,000000,118.5,123.21,118,122.61,270017,0
+TFII.US,D,20230725,000000,122.61,124.44,122.61,123.36,250556,0
+TFII.US,D,20230726,000000,123.16,128.71,122.92,128.54,657631,0
+TFII.US,D,20230727,000000,129.17,129.18,124.82,125.46,354426,0
+TFII.US,D,20230728,000000,126.85,128.55,126.75,127.5,459278,0
+TFII.US,D,20230731,000000,127.4,128.89,127.09,128.35,369783,0
+TFII.US,D,20230801,000000,125,132.77,123.2,131.47,917875,0
+TFII.US,D,20230802,000000,130.01,131.76,129.08,131.11,345065,0
+TFII.US,D,20230803,000000,131.45,132.59,129.14,132.41,399245,0
+TFII.US,D,20230804,000000,132.65,133.78,130.41,131.23,331933,0
+TFII.US,D,20230807,000000,131.91,133.3799,131.21,132.79,195708,0
+TFII.US,D,20230808,000000,132.16,132.9,130.34,132.58,145290,0
+TFII.US,D,20230809,000000,133.8,133.8,131.31,131.66,211627,0
+TFII.US,D,20230810,000000,132.24,132.745,130.1,131.06,282827,0
+TFII.US,D,20230811,000000,130.01,132.96,130.01,132.49,150359,0
+TFII.US,D,20230814,000000,132.63,133.5,131.43,132.92,148422,0
+TFII.US,D,20230815,000000,131.98,132.335,129.18,129.73,299023,0
+TFII.US,D,20230816,000000,129.95,132.09,129.45,130.15,310324,0
+TFII.US,D,20230817,000000,130.09,131.38,129.03,129.64,403762,0
+TFII.US,D,20230818,000000,128.9,130.86,128.9,130.03,303521,0
+TFII.US,D,20230821,000000,130.31,131.05,129.645,130.41,137900,0
+TFII.US,D,20230822,000000,130.42,130.42,129.185,129.92,178089,0
+TFII.US,D,20230823,000000,130.01,131.04,128.6,129.54,189147,0
+TFII.US,D,20230824,000000,129.77,129.77,127.37,127.42,189646,0
+TFII.US,D,20230825,000000,128.02,128.13,124.305,127.33,220600,0
+TFII.US,D,20230828,000000,127.14,129.4625,127.14,129.25,139725,0
+TFII.US,D,20230829,000000,128.79,133.6,128.2,133.54,321573,0
+TFII.US,D,20230830,000000,133.49,135.72,133.49,135.32,331450,0
+TFII.US,D,20230831,000000,135.14,137.22,134.88,136.36,282698,0
+TFII.US,D,20230901,000000,137.41,137.79,135.605,137.53,293466,0
+TFII.US,D,20230905,000000,136.96,137.49,133.5,135.52,378644,0
+TFII.US,D,20230906,000000,136.35,138.16,134.25,134.67,227138,0
+TFII.US,D,20230907,000000,135.58,135.63,133.655,133.91,292470,0
+TFII.US,D,20230908,000000,134.72,134.72,131.31,131.63,233498,0
+TFII.US,D,20230911,000000,132.87,133.67,131.23,132.41,169590,0
+TFII.US,D,20230912,000000,132.5,133.605,130.51,130.74,273918,0
+TFII.US,D,20230913,000000,130.75,133.4,130.19,130.94,524418,0
+TFII.US,D,20230914,000000,132.24,133,129.17,130.32,344684,0
+TFII.US,D,20230915,000000,130.78,131.48,128.85,131.12,264293,0
+TFII.US,D,20230918,000000,131.52,134.19,131.39,132.75,183981,0
+TFII.US,D,20230919,000000,132.98,133.88,130.96,131.28,147291,0
+TFII.US,D,20230920,000000,131.9,133.17,131.03,131.11,96422,0
+TFII.US,D,20230921,000000,130.28,130.81,127.91,128.01,279559,0
+TFII.US,D,20230922,000000,128.29,130.63,128.07,130.56,170582,0
+TFII.US,D,20230925,000000,130.25,133.15,130.16,131.69,125026,0
+TFII.US,D,20230926,000000,130.89,131.03,126.02,126.66,282570,0
+TFII.US,D,20230927,000000,127.55,128.59,126.45,127.09,264392,0
+TFII.US,D,20230928,000000,127.44,129.62,127.44,129.37,237985,0
+TFII.US,D,20230929,000000,130.46,131.46,128.25,128.41,425350,0
+TFII.US,D,20231002,000000,127.86,128.85,125.87,126,312522,0
+TFII.US,D,20231003,000000,125.61,128.03,124.05,124.99,459280,0
+TFII.US,D,20231004,000000,124.29,124.7,121.19,121.99,552975,0
+TFII.US,D,20231005,000000,122.26,123.595,121.325,121.39,593220,0
+TFII.US,D,20231006,000000,121.2,125.8,120.93,124.78,353007,0
+TFII.US,D,20231009,000000,123.52,128.78,123.42,128.46,298775,0
+TFII.US,D,20231010,000000,127.5,129.64,126.55,128.19,439119,0
+TFII.US,D,20231011,000000,128.19,128.79,125.23,125.94,310329,0
+TFII.US,D,20231012,000000,126.27,126.27,122.47,123.39,225322,0
+TFII.US,D,20231013,000000,123.82,124.18,120.8,121.29,259548,0
+TFII.US,D,20231016,000000,122.09,124.9515,122.09,123.74,345093,0
+TFII.US,D,20231017,000000,123.23,124.65,121.555,124.01,211744,0
+TFII.US,D,20231018,000000,123.81,123.81,118.57,119.03,222002,0
+TFII.US,D,20231019,000000,119.03,119.26,116.69,117.14,217876,0
+TFII.US,D,20231020,000000,117.71,119.49,117.71,118.55,300316,0
+TFII.US,D,20231023,000000,118.06,119.26,116.6,116.67,335277,0
+TFII.US,D,20231024,000000,115.38,115.88,106.18,106.76,1297755,0
+TFII.US,D,20231025,000000,106.01,109.25,104.91,108.83,640086,0
+TFII.US,D,20231026,000000,108.14,109.43,107.65,108.5,440840,0
+TFII.US,D,20231027,000000,108.93,110.31,106.84,107.53,335797,0
+TFII.US,D,20231030,000000,108.53,111.39,108.53,110.36,271083,0
+TFII.US,D,20231031,000000,110.68,111.22,108.99,110.62,284771,0
+TFII.US,D,20231101,000000,110.86,112.315,110.71,111.73,242531,0
+TFII.US,D,20231102,000000,112.62,113.84,112.31,112.57,248044,0
+TFII.US,D,20231103,000000,113.58,115.57,113.57,114.02,272700,0
+TFII.US,D,20231106,000000,114.21,115.035,112.02,112.92,180285,0
+TFII.US,D,20231107,000000,112.06,113.27,110.77,112.83,182899,0
+TFII.US,D,20231108,000000,113.37,113.6625,111.24,111.7,151411,0
+TFII.US,D,20231109,000000,112.09,112.09,109.59,109.62,183561,0
+TFII.US,D,20231110,000000,110.49,111.59,109.35,111.59,154199,0
+TFII.US,D,20231113,000000,110.85,112.49,110.25,112.42,209656,0
+TFII.US,D,20231114,000000,113.68,117.54,113.68,116.32,161432,0
+TFII.US,D,20231115,000000,116.84,119.63,116.36,116.77,206871,0
+TFII.US,D,20231116,000000,116.26,116.89,113.6,115.81,166448,0
+TFII.US,D,20231117,000000,116.9,116.9,111.56,113.14,486899,0
+TFII.US,D,20231120,000000,112.86,115.16,112.65,114.68,344591,0
+TFII.US,D,20231121,000000,114.68,115.86,114.12,114.96,214002,0
+TFII.US,D,20231122,000000,114.57,116.48,114.38,115.66,178785,0
+TFII.US,D,20231124,000000,116.28,117.965,116.155,117.39,91716,0
+TFII.US,D,20231127,000000,116.62,117.28,115.81,116.92,207641,0
+TFII.US,D,20231128,000000,116.86,116.86,113.85,114.87,232063,0
+TFII.US,D,20231129,000000,115.18,117.39,115.18,116.68,334276,0
+TFII.US,D,20231130,000000,116.76,119.36,116.17,118.18,345021,0
+TFII.US,D,20231201,000000,119.3,121.89,118.34,121.72,158294,0
+TFII.US,D,20231204,000000,120.85,123.703,120.85,121.86,217040,0
+TFII.US,D,20231205,000000,121,121,117.17,117.22,262403,0
+TFII.US,D,20231206,000000,117.44,118.39,112.36,114.9,524016,0
+TFII.US,D,20231207,000000,115.24,116.29,114.3,115.89,380874,0
+TFII.US,D,20231208,000000,115.81,117.71,115.3,115.3,279272,0
+TFII.US,D,20231211,000000,115.08,117.14,114.72,115.63,269794,0
+TFII.US,D,20231212,000000,115.47,115.47,112.95,113.49,256603,0
+TFII.US,D,20231213,000000,113.44,115.46,111.72,114.71,317879,0
+TFII.US,D,20231214,000000,115.55,119.85,115.55,118.66,368284,0
+TFII.US,D,20231215,000000,119.11,121.15,118.38,118.75,280586,0
+TFII.US,D,20231218,000000,119.88,120.5755,117.66,117.86,173245,0
+TFII.US,D,20231219,000000,118.57,121.94,118.01,121.82,269592,0
+TFII.US,D,20231220,000000,120.95,123.61,120.5,120.84,280856,0
+TFII.US,D,20231221,000000,121.36,122.59,120.785,122.43,135042,0
+TFII.US,D,20231222,000000,123,132.45,122.5,132.32,949555,0
+TFII.US,D,20231226,000000,131.5,133.66,130.9,133.63,176656,0
+TFII.US,D,20231227,000000,133.79,137.82,132.88,137.73,485483,0
+TFII.US,D,20231228,000000,137.33,137.74,134.92,135.79,241602,0
+TFII.US,D,20231229,000000,135.72,136.62,135.12,135.98,256736,0
+TFII.US,D,20240102,000000,135.16,135.95,133.28,133.7,211568,0
+TFII.US,D,20240103,000000,132.5,133.01,131,131.65,372701,0
+TFII.US,D,20240104,000000,133.04,133.5,130.81,132.1,236177,0
+TFII.US,D,20240105,000000,131.04,133,131.04,131.48,158300,0
+TFII.US,D,20240108,000000,130.85,134.46,130.57,134.46,234324,0
+TFII.US,D,20240109,000000,133.24,133.98,132.3644,133.76,166803,0
+TFII.US,D,20240110,000000,134.29,134.64,133.445,133.74,154449,0
+TFII.US,D,20240111,000000,133.48,134.565,132.61,134.01,177526,0
+TFII.US,D,20240112,000000,134.12,137.19,134.12,136.79,244430,0
+TFII.US,D,20240116,000000,136,136,133.91,135.38,252222,0
+TFII.US,D,20240117,000000,133.97,133.97,130.03,131.01,263179,0
+TFII.US,D,20240118,000000,131.66,133.19,131.46,131.68,244465,0
+TFII.US,D,20240119,000000,131.82,132.165,130.75,131.75,409751,0
+TFII.US,D,20240122,000000,133.92,135.805,133.11,134.3,293797,0
+TFII.US,D,20240123,000000,134.34,135.07,133.84,134.6,118385,0
+TFII.US,D,20240124,000000,136,136,133.57,133.57,196635,0
+TFII.US,D,20240125,000000,134.53,134.69,132.66,134.66,112227,0
+TFII.US,D,20240126,000000,135.23,135.72,132.74,134.19,133621,0
+TFII.US,D,20240129,000000,135.04,136.56,134.21,136.56,175902,0
+TFII.US,D,20240130,000000,135.41,136.93,133.34,133.35,492268,0
+TFII.US,D,20240131,000000,133.2,134.425,131.14,131.47,486101,0
+TFII.US,D,20240201,000000,131.8,132.53,128.66,130.57,303471,0
+TFII.US,D,20240202,000000,130.06,133.63,128.965,132.85,488113,0
+TFII.US,D,20240205,000000,131.85,132.76,130.68,131.6,480082,0
+TFII.US,D,20240206,000000,131.93,135.97,131.93,135.35,640102,0
+TFII.US,D,20240207,000000,135.35,141.13,135.3,140.34,618639,0
+TFII.US,D,20240208,000000,140.5,142.95,139.68,141.5,626109,0
+TFII.US,D,20240209,000000,142.83,145,135.76,142.3,810155,0
+TFII.US,D,20240212,000000,142.08,144.06,141.31,143.84,396721,0
+TFII.US,D,20240213,000000,141.57,142.46,139.43,140.86,304204,0
+TFII.US,D,20240214,000000,142.04,145.47,141,144.96,273817,0
+TFII.US,D,20240215,000000,145.39,145.87,143.88,145.54,204811,0
+TFII.US,D,20240216,000000,145.07,147.95,144.865,145.9,294497,0
+TFII.US,D,20240220,000000,144.42,144.83,143.33,144.51,184896,0
+TFII.US,D,20240221,000000,144.17,145.405,143.333,144.53,148993,0
+TFII.US,D,20240222,000000,145.57,147.84,145.46,147.78,163524,0
+TFII.US,D,20240223,000000,147.85,148.83,147.5,148.7,189974,0
+TFII.US,D,20240226,000000,148.62,151.3,147.765,150.28,242371,0
+TFII.US,D,20240227,000000,150.11,150.94,147.98,148.55,228444,0
+TFII.US,D,20240228,000000,147.67,148.21,144.95,144.96,386660,0
+TFII.US,D,20240229,000000,145.65,148.33,145.65,147.82,274207,0
+TFII.US,D,20240301,000000,147.4,148.845,146.96,148.37,167066,0
+TFII.US,D,20240304,000000,148.05,149.4,147.96,148.48,137683,0
+TFII.US,D,20240305,000000,147.65,149.665,147.65,147.92,177715,0
+TFII.US,D,20240306,000000,148.62,151.42,148.62,150.52,277402,0
+TFII.US,D,20240307,000000,150.99,152.03,150.355,151.24,390146,0
+TFII.US,D,20240308,000000,151.73,152.32,148.53,148.66,176608,0
+TFII.US,D,20240311,000000,148,149.71,147.18,148.35,190570,0
+TFII.US,D,20240312,000000,148.96,151.09,148.53,150.5,189703,0
+TFII.US,D,20240313,000000,149.54,151.74,149.54,150.57,139585,0
+TFII.US,D,20240314,000000,150.78,151.33,148.97,151.12,246675,0
+TFII.US,D,20240315,000000,152.48,155.61,150.595,151.08,235025,0
+TFII.US,D,20240318,000000,150.98,152.86,150.725,151.07,156575,0
+TFII.US,D,20240319,000000,150.54,153.81,150.12,153.57,240510,0
+TFII.US,D,20240320,000000,152.9,158.01,152.9,157.63,343031,0
+TFII.US,D,20240321,000000,158.37,161.74,157.65,161.11,397420,0
+TFII.US,D,20240322,000000,160.85,161.49,159.73,161.03,318609,0
+TFII.US,D,20240325,000000,161.98,161.98,159.33,159.39,222155,0
+TFII.US,D,20240326,000000,159.5,160.92,158.8,158.87,300678,0
+TFII.US,D,20240327,000000,159.64,159.64,156.86,159,140977,0
+TFII.US,D,20240328,000000,158.29,160.48,158.29,159.46,137792,0
+TFII.US,D,20240401,000000,160.3,160.97,157.19,158.91,138476,0
+TFII.US,D,20240402,000000,158.12,158.495,155.475,158.13,227860,0
+TFII.US,D,20240403,000000,157.56,161.09,157.56,158.34,130868,0
+TFII.US,D,20240404,000000,158.3,160.05,157.46,158,205356,0
+TFII.US,D,20240405,000000,157.62,160.52,157.62,158.91,116539,0
+TFII.US,D,20240408,000000,159.14,161.24,158.69,160.5,90759,0
+TFII.US,D,20240409,000000,161.53,162.13,157.84,162.09,207000,0
+TFII.US,D,20240410,000000,159.77,161.485,158.09,159.07,127692,0
+TFII.US,D,20240411,000000,160.28,160.28,156.96,158.07,221512,0
+TFII.US,D,20240412,000000,156.56,156.59,154.55,156.14,239777,0
+TFII.US,D,20240415,000000,158.12,159.11,154.92,155.5,266093,0
+TFII.US,D,20240416,000000,154.37,155.88,154.285,154.64,258818,0
+TFII.US,D,20240417,000000,151.82,153.9,141.4,144.33,681644,0
+TFII.US,D,20240418,000000,146.99,146.99,141.13,141.65,381455,0
+TFII.US,D,20240419,000000,141.97,143.59,141.625,143.05,284688,0
+TFII.US,D,20240422,000000,143.65,147,142.54,145.15,201818,0
+TFII.US,D,20240423,000000,145.46,148.62,145.27,147.36,223076,0
+TFII.US,D,20240424,000000,146.06,147.855,139.49,140.46,529441,0
+TFII.US,D,20240425,000000,140.31,141.54,138.69,140.74,375125,0
+TFII.US,D,20240426,000000,135.84,138.1,132.0655,137.84,971033,0
+TFII.US,D,20240429,000000,137.66,138.16,134.56,135.78,532042,0
+TFII.US,D,20240430,000000,135.17,135.17,130.18,130.29,353700,0
+TFII.US,D,20240501,000000,130.42,132.15,128.945,129.75,347662,0
+TFII.US,D,20240502,000000,130.82,133.45,130.435,132.38,464992,0
+TFII.US,D,20240503,000000,134.14,136.28,133.57,134.52,319863,0
+TFII.US,D,20240506,000000,135.25,136.6475,133.74,134.22,478412,0
+TFII.US,D,20240507,000000,134.78,136.37,133.83,134.42,372495,0
+TFII.US,D,20240508,000000,133,135.83,133,134.57,171309,0
+TFII.US,D,20240509,000000,134.54,137.24,134.52,136.45,315921,0
+TFII.US,D,20240510,000000,137.28,139.04,136.73,137.67,207682,0
+TFII.US,D,20240513,000000,137.77,138.15,136.87,137.88,204889,0
+TFII.US,D,20240514,000000,138.28,139.075,136.44,136.9,198317,0
+TFII.US,D,20240515,000000,138.14,138.61,135.8,136.86,191023,0
+TFII.US,D,20240516,000000,136.34,136.7,135.03,136.21,162694,0
+TFII.US,D,20240517,000000,136.6,136.6,132.9,133.21,184559,0
+TFII.US,D,20240520,000000,133.39,133.87,131.955,133.45,118258,0
+TFII.US,D,20240521,000000,133,133,131.5,131.92,172788,0
+TFII.US,D,20240522,000000,132.28,133.31,131.4,132.85,329729,0
+TFII.US,D,20240523,000000,132.72,133.32,131.34,131.95,230597,0
+TFII.US,D,20240524,000000,132.1,133.77,131.76,133.48,120853,0
+TFII.US,D,20240528,000000,133.82,134.11,133.09,133.21,171315,0
+TFII.US,D,20240529,000000,132.01,133.45,132.01,132.17,180079,0
+TFII.US,D,20240530,000000,132.17,133.015,131.015,131.88,413680,0
+TFII.US,D,20240531,000000,132.86,132.86,130.21,132.28,362790,0
+TFII.US,D,20240603,000000,133.21,133.21,130.86,131.44,204074,0
+TFII.US,D,20240604,000000,132.84,135.7,132.055,134.44,298678,0
+TFII.US,D,20240605,000000,134.44,135.21,132.99,135.2,136947,0
+TFII.US,D,20240606,000000,135.2,140.01,134.47,140,562573,0
+TFII.US,D,20240607,000000,138.53,142.06,138.53,141,426285,0
+TFII.US,D,20240610,000000,140.13,143.83,138.615,143.41,647594,0
+TFII.US,D,20240611,000000,142.87,143.08,140.36,141.61,387306,0
+TFII.US,D,20240612,000000,143.53,143.77,140.48,140.95,175808,0
+TFII.US,D,20240613,000000,140.59,140.93,137.51,138.53,153948,0
+TFII.US,D,20240614,000000,137.5,137.67,135.56,137.6,164332,0
+TFII.US,D,20240617,000000,137.37,138.54,136.7,138.22,178723,0
+TFII.US,D,20240618,000000,137.62,138.74,136.64,137.11,239092,0
+TFII.US,D,20240620,000000,137.11,138.24,135.61,137.42,147858,0
+TFII.US,D,20240621,000000,137.08,137.52,135.78,136.84,258322,0
+TFII.US,D,20240624,000000,136.73,140.33,136.73,140.08,232680,0
+TFII.US,D,20240625,000000,139.93,139.93,137.15,139.66,176543,0
+TFII.US,D,20240626,000000,139.29,141.57,138.63,139.83,139855,0
+TFII.US,D,20240627,000000,140,141.58,139.92,141.47,167511,0
+TFII.US,D,20240628,000000,142.01,145.56,141.39,145.16,289015,0
+TFII.US,D,20240701,000000,145.26,146.01,144.06,145.84,129770,0
+TFII.US,D,20240702,000000,145.46,146.345,144.17,144.99,317168,0
+TFII.US,D,20240703,000000,145.37,148.08,144.89,147.73,165731,0
+TFII.US,D,20240705,000000,146.93,148.2608,145.85,146.97,158878,0
+TFII.US,D,20240708,000000,147.5,148.18,144.53,146.26,161848,0
+TFII.US,D,20240709,000000,145.48,145.88,143.65,145.01,154467,0
+TFII.US,D,20240710,000000,145.66,149.9625,144.92,149.65,238137,0
+TFII.US,D,20240711,000000,149.88,152.1,149.01,149.74,402692,0
+TFII.US,D,20240712,000000,150.69,152.05,149.59,149.64,246971,0
+TFII.US,D,20240715,000000,152.45,156.245,150.7,155.31,273311,0
+TFII.US,D,20240716,000000,155.08,158.93,155.08,158.55,199602,0
+TFII.US,D,20240717,000000,156.06,156.06,152.575,154.06,254964,0
+TFII.US,D,20240718,000000,154.43,154.74,152.185,153.29,245816,0
+TFII.US,D,20240719,000000,153.51,154.66,152.555,153.61,137416,0
+TFII.US,D,20240722,000000,153.49,155.89,152.79,155.78,136889,0
+TFII.US,D,20240723,000000,155.25,156.95,153.56,153.96,186036,0
+TFII.US,D,20240724,000000,152.92,155.14,152.0116,153,189696,0
+TFII.US,D,20240725,000000,153.03,157.9,152.85,156,370036,0
+TFII.US,D,20240726,000000,155,158.84,150.84,153.78,632267,0
+TFII.US,D,20240729,000000,153.2,155.415,150.76,150.99,272405,0
+TFII.US,D,20240730,000000,151.06,153.83,151.03,153.14,250988,0
+TFII.US,D,20240731,000000,153.93,157.77,151.97,155.75,243768,0
+TFII.US,D,20240801,000000,155.99,157.475,151.58,152.59,153562,0
+TFII.US,D,20240802,000000,151,151,145,146.88,139063,0
+TFII.US,D,20240805,000000,140.48,146.07,140.48,143.8,174257,0
+TFII.US,D,20240806,000000,144.87,149.66,144.83,148.35,114595,0
+TFII.US,D,20240807,000000,150.01,150.14,144.58,144.77,138613,0
+TFII.US,D,20240808,000000,145.61,147.13,144.575,146.2,164946,0
+TFII.US,D,20240809,000000,145.81,146.105,143.42,144.32,138972,0
+TFII.US,D,20240812,000000,145.12,145.3,143.36,144.9,124215,0
+TFII.US,D,20240813,000000,146.02,146.31,144.62,146.1,105068,0
+TFII.US,D,20240814,000000,146.58,146.63,144.87,145.58,116317,0
+TFII.US,D,20240815,000000,148.17,150.13,147.095,147.9,212034,0
+TFII.US,D,20240816,000000,147.03,148.52,146.29,146.72,106005,0
+TFII.US,D,20240819,000000,146.77,148.82,146.465,147.22,175097,0
+TFII.US,D,20240820,000000,147.57,147.99,145.77,146.84,316445,0
+TFII.US,D,20240821,000000,147.33,148.59,146.36,147.77,236569,0
+TFII.US,D,20240822,000000,148.39,148.83,146.31,147.61,237357,0
+TFII.US,D,20240823,000000,147.5,150.425,147.5,150.13,205086,0
+TFII.US,D,20240826,000000,150.15,152.46,149.46,151.49,172542,0
+TFII.US,D,20240827,000000,151.22,151.38,149.08,149.11,217734,0
+TFII.US,D,20240828,000000,148.1,150.145,147.81,148.56,226235,0
+TFII.US,D,20240829,000000,149.77,150.005,148.03,148.84,251328,0
+TFII.US,D,20240830,000000,149.225,149.225,146.15,148.13,220831,0
+TFII.US,D,20240903,000000,146.94,146.94,144.945,146.24,226643,0
+TFII.US,D,20240904,000000,145.55,146.85,143.61,146.16,233437,0
+TFII.US,D,20240905,000000,146.15,146.44,140.79,141.65,267173,0
+TFII.US,D,20240906,000000,141.53,142.64,138.29,139.81,117114,0
+TFII.US,D,20240909,000000,140.65,142,140.02,140.17,255041,0
+TFII.US,D,20240910,000000,140.17,140.17,136.56,138.33,304179,0
+TFII.US,D,20240911,000000,138.66,142.92,135.71,142.65,246863,0
+TFII.US,D,20240912,000000,143,143.13,140.445,142.93,288061,0
+TFII.US,D,20240913,000000,143.57,144.41,142.07,142.98,234046,0
+TFII.US,D,20240916,000000,143.78,144.85,142.49,144.74,95983,0
+TFII.US,D,20240917,000000,145.79,148.39,144.3,148.09,285753,0
+TFII.US,D,20240918,000000,147.16,149.47,146.75,146.96,328173,0
+TFII.US,D,20240919,000000,149,151.7,148.29,149.78,381042,0
+TFII.US,D,20240920,000000,148.83,148.83,144.8,145.35,462262,0
+TFII.US,D,20240923,000000,145.58,146.235,144.58,146.14,147560,0
+TFII.US,D,20240924,000000,146,147.95,145.86,147.09,189753,0
+TFII.US,D,20240925,000000,146.16,146.83,143.09,144.15,153174,0
+TFII.US,D,20240926,000000,145.47,146.74,142.68,142.91,215606,0
+TFII.US,D,20240927,000000,143.23,143.23,137.24,137.86,326510,0
+TFII.US,D,20240930,000000,137.86,138.08,135.3,136.89,417434,0
+TFII.US,D,20241001,000000,134.79,137.22,134.22,135.27,314678,0
+TFII.US,D,20241002,000000,134.85,137,134.68,135.35,309919,0
+TFII.US,D,20241003,000000,135.28,135.78,133.79,135.41,356905,0
+TFII.US,D,20241004,000000,137.24,137.5,134.12,135.83,289252,0
+TFII.US,D,20241007,000000,135.53,136.27,132.62,133.23,287095,0
+TFII.US,D,20241008,000000,134.18,136.12,133.21,135.85,245730,0
+TFII.US,D,20241009,000000,135.2,137.69,135,136.02,213699,0
+TFII.US,D,20241010,000000,135.61,136.38,133.49,134.46,189377,0
+TFII.US,D,20241011,000000,134.85,139.76,134.85,139.27,276189,0
+TFII.US,D,20241014,000000,140.05,140.18,137.2101,139.97,118070,0
+TFII.US,D,20241015,000000,140.01,140.32,138.18,139.32,230788,0
+TFII.US,D,20241016,000000,140.6,142.36,140.12,140.63,247811,0
+TFII.US,D,20241017,000000,141.16,141.16,136.97,138.14,227791,0
+TFII.US,D,20241018,000000,138.93,139.015,136.75,137.71,203398,0
+TFII.US,D,20241021,000000,137.43,137.43,134.53,134.71,558458,0
+TFII.US,D,20241022,000000,130.52,137.44,126,135.89,642715,0
+TFII.US,D,20241023,000000,133.5,138.415,131.68,131.68,555290,0
+TFII.US,D,20241024,000000,132.03,135.18,131.45,134.96,408856,0
+TFII.US,D,20241025,000000,135.44,136.39,132.975,133.82,163158,0
+TFII.US,D,20241028,000000,134.09,136.29,133.89,136.15,114680,0
+TFII.US,D,20241029,000000,136.32,136.32,135.21,135.45,149086,0
+TFII.US,D,20241030,000000,134.94,137.72,133.84,134.48,236840,0
+TFII.US,D,20241031,000000,133.66,135.195,133.66,133.82,170050,0
+TFII.US,D,20241101,000000,134.25,135.29,131.95,132.07,244202,0
+TFII.US,D,20241104,000000,131.68,135.265,131.68,134.29,273541,0
+TFII.US,D,20241105,000000,134.22,135.51,134.075,135.46,213754,0
+TFII.US,D,20241106,000000,139.18,149.9925,138.625,149.45,722312,0
+TFII.US,D,20241107,000000,148.72,149.23,146.63,147.13,294104,0
+TFII.US,D,20241108,000000,147.33,147.45,145.08,145.55,237002,0
+TFII.US,D,20241111,000000,146.28,150.035,145.985,147.94,227434,0
+TFII.US,D,20241112,000000,148,149.66,146.16,147.07,212140,0
+TFII.US,D,20241113,000000,146.33,149.11,145.88,147.96,268878,0
+TFII.US,D,20241114,000000,147.66,148.38,145.87,146.24,180490,0
+TFII.US,D,20241115,000000,145.38,146.06,143.03,143.66,217725,0
+TFII.US,D,20241118,000000,143.47,144.92,142.62,143.46,222409,0
+TFII.US,D,20241119,000000,142.5,142.885,141.21,142.86,129156,0
+TFII.US,D,20241120,000000,142.06,144.76,140.82,144.45,199336,0
+TFII.US,D,20241121,000000,144.89,150.21,144.55,148.04,228580,0
+TFII.US,D,20241122,000000,148.25,148.94,148.04,148.73,163699,0
+TFII.US,D,20241125,000000,149.77,151.83,149.43,149.83,229356,0
+TFII.US,D,20241126,000000,147.84,149.375,146.456,149.23,265920,0
+TFII.US,D,20241127,000000,149.33,149.48,147.22,147.37,119312,0
+TFII.US,D,20241129,000000,149.1,152.26,149.1,151.68,94039,0
+TFII.US,D,20241202,000000,152.63,152.8,150.48,152.65,175675,0
+TFII.US,D,20241203,000000,151.22,153.31,149.975,150.93,184787,0
+TFII.US,D,20241204,000000,150.94,152.54,150.275,152.41,153289,0
+TFII.US,D,20241205,000000,153.3,154.6,152.47,152.75,209026,0
+TFII.US,D,20241206,000000,152.97,154.515,151.33,151.94,152532,0
+TFII.US,D,20241209,000000,153.09,154.77,151.7875,151.81,178833,0
+TFII.US,D,20241210,000000,151.44,154.4925,150.815,153.66,176452,0
+TFII.US,D,20241211,000000,153.79,155.12,153.79,153.91,110133,0
+TFII.US,D,20241212,000000,152.86,154,151.73,152.52,183541,0
+TFII.US,D,20241213,000000,152.64,153.92,152.59,152.85,197088,0
+TFII.US,D,20241216,000000,153.45,153.65,152.13,152.13,156895,0
+TFII.US,D,20241217,000000,152,152,149.415,149.85,262481,0
+TFII.US,D,20241218,000000,149.63,150.09,144.15,144.46,331389,0
+TFII.US,D,20241219,000000,146.22,146.22,141.62,142.12,318692,0
+TFII.US,D,20241220,000000,141.5225,142.55,138.25,138.25,516988,0
+TFII.US,D,20241223,000000,139.24,139.65,137.85,138.75,261465,0
+TFII.US,D,20241224,000000,139.11,141.35,138.6675,141.35,64612,0
+TFII.US,D,20241226,000000,140.435,141.4592,140.32,140.73,103676,0
+TFII.US,D,20241227,000000,139.775,141,137.235,137.71,196692,0
+TFII.US,D,20241230,000000,135.94,136.87,134.6,135.02,477967,0
+TFII.US,D,20241231,000000,135.58,136.75,134.1,135.09,407103,0
+TFII.US,D,20250102,000000,134.7,135.74,131.72,131.75,269035,0
+TFII.US,D,20250103,000000,132.07,134.13,131.58,133.64,251752,0
+TFII.US,D,20250106,000000,134.97,137.26,134.94,135.87,180501,0
+TFII.US,D,20250107,000000,135.83,136.34,132.965,134.1,236463,0
+TFII.US,D,20250108,000000,133.745,134.3,132.26,133.19,136637,0
+TFII.US,D,20250110,000000,131.25,134.33,130.81,133.38,155341,0
+TFII.US,D,20250113,000000,132,133.45,131.76,133.33,210040,0
+TFII.US,D,20250114,000000,134.43,135.52,132.77,135.45,214128,0
+TFII.US,D,20250115,000000,137.08,138,135.08,135.92,170263,0
+TFII.US,D,20250116,000000,135.715,135.95,134.61,135.39,131620,0
+TFII.US,D,20250117,000000,135.225,135.63,134.08,134.23,144548,0
+TFII.US,D,20250121,000000,135.89,136.31,134.845,135.38,143479,0
+TFII.US,D,20250122,000000,135.07,136.03,134.77,134.86,138452,0
+TFII.US,D,20250123,000000,135.65,136.69,134.91,135.32,252605,0
+TFII.US,D,20250124,000000,135.11,135.98,134.12,135.59,164751,0
+TFII.US,D,20250127,000000,134.98,140.35,134.98,140.13,235835,0
+TFII.US,D,20250128,000000,139.9046,140.26,137.561,138.09,187988,0
+TFII.US,D,20250129,000000,137.5,139.19,136.53,138.02,202433,0
+TFII.US,D,20250130,000000,138.63,138.82,135.415,137.87,204879,0
+TFII.US,D,20250131,000000,137.62,137.98,131.3711,131.81,305888,0
+TFII.US,D,20250203,000000,126.4,129,124.36,127.08,342082,0
+TFII.US,D,20250204,000000,127.79,132.255,127.79,129.97,180306,0
+TFII.US,D,20250205,000000,130.56,131.78,130.15,130.61,175484,0
+TFII.US,D,20250206,000000,131.565,132.74,129.37,130.34,267338,0
+TFII.US,D,20250207,000000,130.94,130.94,129.025,129.27,243632,0
+TFII.US,D,20250210,000000,129.81,130.15,129.14,129.75,218015,0
+TFII.US,D,20250211,000000,129.91,130.29,128.1,130,184525,0
+TFII.US,D,20250212,000000,128.55,131.325,128.12,129.91,205135,0
+TFII.US,D,20250213,000000,129.57,130.98,129.33,129.33,110288,0
+TFII.US,D,20250214,000000,130.53,130.69,128.64,128.94,236761,0
+TFII.US,D,20250218,000000,128.585,130.51,127.16,127.61,669686,0
+TFII.US,D,20250219,000000,126.97,128.555,126.29,127.61,353145,0
+TFII.US,D,20250220,000000,119.55,121.18,100.7701,101.48,1625605,0
+TFII.US,D,20250221,000000,101,101,92.66,94.71,1350671,0
+TFII.US,D,20250224,000000,94.56,94.56,88.76,90.5,1281938,0
+TFII.US,D,20250225,000000,92,95.64,90.85,92.34,1201677,0
+TFII.US,D,20250226,000000,92.15,93.47,91,91.27,446723,0
+TFII.US,D,20250227,000000,91.27,91.84,89.14,89.19,277867,0
+TFII.US,D,20250228,000000,89.465,91.13,89,90.65,520727,0
+TFII.US,D,20250303,000000,90.84,91.935,84.87,86.21,721241,0
+TFII.US,D,20250304,000000,84.31,84.71,80.19,81.88,1170037,0
+TFII.US,D,20250305,000000,82.96,85.44,82.04,83.63,888581,0
+TFII.US,D,20250306,000000,82.53,84.52,81.61,83.82,727967,0
+TFII.US,D,20250307,000000,83.285,84.6,82.8,83.84,632433,0
+TFII.US,D,20250310,000000,82.48,84.82,82.02,82.97,884891,0
+TFII.US,D,20250311,000000,82.28,82.61,80.93,81.69,618653,0
+TFII.US,D,20250312,000000,82.38,83.47,81.62,83.21,432484,0
+TFII.US,D,20250313,000000,82.79,83.98,81.44,81.89,388397,0
+TFII.US,D,20250314,000000,82.855,82.855,81.507,82.53,344175,0
+TFII.US,D,20250317,000000,82.425,83.66,82.425,83.25,352096,0
+TFII.US,D,20250318,000000,82.55,83.64,81.9,83.24,501330,0
+TFII.US,D,20250319,000000,83.5,83.925,82.17,83.14,759301,0
+TFII.US,D,20250320,000000,82.545,83.96,82.39,83.38,709316,0
+TFII.US,D,20250321,000000,82.42,83,81.66,81.93,496528,0
+TFII.US,D,20250324,000000,82.96,84.635,82.7,84.22,690943,0
+TFII.US,D,20250325,000000,84.76,85.3,82.83,83.66,427856,0
+TFII.US,D,20250326,000000,83.709,84.27,82.935,83.95,413923,0
+TFII.US,D,20250327,000000,83.88,83.88,81.43,82.04,400794,0
+TFII.US,D,20250328,000000,81.78,81.78,76.86,76.98,620781,0
+TFII.US,D,20250331,000000,75.26,77.65,74.0057,77.45,909284,0
+TFII.US,D,20250401,000000,76.25,78.32,75.4,77.3,639532,0
+TFII.US,D,20250402,000000,76.69,80.83,76.05,80.8,468539,0
+TFII.US,D,20250403,000000,78.81,79.025,74.13,75.85,838318,0
+TFII.US,D,20250404,000000,74.29,80.355,72.02,79.46,1193367,0
+TFII.US,D,20250407,000000,76.83,80.84,74.12,76.45,783751,0
+TFII.US,D,20250408,000000,79.02,79.26,72.15,73.75,560072,0
+TFII.US,D,20250409,000000,73.07,84.02,72.985,82.44,821060,0
+TFII.US,D,20250410,000000,81.77,82.2,79.16,81.26,701838,0
+TFII.US,D,20250411,000000,81.04,82.16,78.8,81.38,593406,0
+TFII.US,D,20250414,000000,82.77,82.77,78.62,79.36,432038,0
+TFII.US,D,20250415,000000,79.3,80.26,76.69,77.29,541724,0
+TFII.US,D,20250416,000000,77.335,77.83,75.03,76.55,549439,0
+TFII.US,D,20250417,000000,76.86,78.39,76.83,77.75,493189,0
+TFII.US,D,20250421,000000,77.375,77.375,75.06,76.91,379606,0
+TFII.US,D,20250422,000000,77.215,79.6,76.88,78.58,499194,0
+TFII.US,D,20250423,000000,80.1,83.06,78.14,78.43,434725,0
+TFII.US,D,20250424,000000,76.02,84.53,74.9001,84.53,788787,0
+TFII.US,D,20250425,000000,82.28,83.85,78.63,79.84,747158,0
+TFII.US,D,20250428,000000,79.865,80.64,79.065,79.83,501606,0
+TFII.US,D,20250429,000000,79.69,81.995,79.38,80.96,576720,0
+TFII.US,D,20250430,000000,79.865,81.56,78.9201,81.33,276552,0
+TFII.US,D,20250501,000000,82.18,82.18,79.5,80.18,246467,0
+TFII.US,D,20250502,000000,81.27,83.55,81.27,82.4,517391,0
+TFII.US,D,20250505,000000,82.05,83.38,81.75,81.85,275373,0
+TFII.US,D,20250506,000000,81.05,82.325,80.265,80.65,260155,0
+TFII.US,D,20250507,000000,81.62,81.94,80.56,81.34,302492,0
+TFII.US,D,20250508,000000,82.2,85.21,82.175,82.42,605302,0
+TFII.US,D,20250509,000000,82.305,83.08,81.85,82.58,591714,0
+TFII.US,D,20250512,000000,85.19,90.355,85.19,89.62,1295763,0
+TFII.US,D,20250513,000000,90.04,91.25,88.8,90.27,1159769,0
+TFII.US,D,20250514,000000,89.64,92.51,89.38,91.73,768140,0
+TFII.US,D,20250515,000000,91.43,91.92,89.85,90.4,402811,0
+TFII.US,D,20250516,000000,90.12,90.74,89.66,90.22,335927,0
+TFII.US,D,20250519,000000,89.03,89.56,88.31,89.56,257226,0
+TFII.US,D,20250520,000000,89.09,91.225,89.09,89.74,425668,0
+TFII.US,D,20250521,000000,88.9,89.73,87.52,87.52,364583,0
+TFII.US,D,20250522,000000,87.6,88.07,86.75,86.75,290045,0
+TFII.US,D,20250523,000000,85.635,87.19,85.01,86.41,373680,0
+TFII.US,D,20250527,000000,86.51,87.885,85.935,86.24,475629,0
+TFII.US,D,20250528,000000,86.18,87.21,85.72,86.08,527413,0
+TFII.US,D,20250529,000000,86.43,87.63,86.3684,86.62,820306,0
+TFII.US,D,20250530,000000,86.37,86.39,85.27,86.03,328845,0
+TFII.US,D,20250602,000000,86.21,86.5,84.4,84.98,447170,0
+TFII.US,D,20250603,000000,84.965,87.13,84.3087,86.84,317576,0
+TFII.US,D,20250604,000000,87.66,88,86.56,87.36,362971,0
+TFII.US,D,20250605,000000,87.93,87.93,86.28,86.56,201400,0
+TFII.US,D,20250606,000000,87.5,88.16,87.09,87.72,276649,0
+TFII.US,D,20250609,000000,88.08,88.41,87.36,87.89,812145,0
+TFII.US,D,20250610,000000,88.11,92.31,88.08,91.79,1603722,0
+TFII.US,D,20250611,000000,92.16,92.46,89.91,90.37,248574,0
+TFII.US,D,20250612,000000,89.7,91.59,89.28,91.45,274714,0
+TFII.US,D,20250613,000000,90.56,91.58,89.75,89.92,496054,0
+TFII.US,D,20250616,000000,90.65,92.05,89.76,91.14,254438,0
+TFII.US,D,20250617,000000,90.81,91.34,87.76,87.94,320577,0
+TFII.US,D,20250618,000000,88.21,89.6,87.9,88.79,464698,0
+TFII.US,D,20250620,000000,89.335,89.79,87.82,88.04,236610,0
+TFII.US,D,20250623,000000,87.7711,89.27,87.45,89.12,608311,0
+TFII.US,D,20250624,000000,90.045,90.76,89.59,90.33,283977,0
+TFII.US,D,20250625,000000,90.21,90.21,86.9,87.14,341732,0
+TFII.US,D,20250626,000000,87.745,88.73,87.67,88.65,240186,0
+TFII.US,D,20250627,000000,89,90.61,88.347,90.29,421600,0
+TFII.US,D,20250630,000000,89.84,90.11,89.1,89.67,725146,0
+TFII.US,D,20250701,000000,89.34,95.15,89.34,92.09,441061,0
+TFII.US,D,20250702,000000,92.16,94.58,92.04,94.13,446097,0
+TFII.US,D,20250703,000000,94.02,95.05,93.39,93.98,260968,0
+TFII.US,D,20250707,000000,93.355,93.72,90.71,91.01,436859,0
+TFII.US,D,20250708,000000,91.6,93.24,90.82,92.01,302173,0
+TFII.US,D,20250709,000000,91.53,93.83,91.47,93.46,352765,0
+TFII.US,D,20250710,000000,91.6,93.64,90.44,92.42,344515,0
+TFII.US,D,20250711,000000,91.29,91.85,89.87,90.04,501118,0
+TFII.US,D,20250714,000000,89.735,90.31,89.07,89.99,251929,0
+TFII.US,D,20250715,000000,90.935,90.935,88.34,88.34,184869,0
+TFII.US,D,20250716,000000,88.8971,89.74,88.31,89.57,231951,0
+TFII.US,D,20250717,000000,89.085,90.83,89.02,89.43,240840,0
+TFII.US,D,20250718,000000,90.23,90.32,87.81,88.23,225774,0
+TFII.US,D,20250721,000000,88.825,90.02,88.08,88.09,202244,0
+TFII.US,D,20250722,000000,88.92,90.02,88.68,89.87,230500,0
+TFII.US,D,20250723,000000,90.34,90.87,89.615,90.05,387670,0
+TFII.US,D,20250724,000000,90.63,90.63,87.81,89.11,578899,0
+TFII.US,D,20250725,000000,90,93.58,89.04,93.58,967250,0
+TFII.US,D,20250728,000000,93.35,93.35,89.37,90.24,1124331,0
+TFII.US,D,20250729,000000,92.045,95.89,90.8901,93.72,1106328,0
+TFII.US,D,20250730,000000,93.7,93.825,87.695,87.76,659204,0
+TFII.US,D,20250731,000000,87.39,88.455,86.58,87.17,390137,0
+TFII.US,D,20250801,000000,86.9,86.915,84.76,85.15,456644,0
+TFII.US,D,20250804,000000,85.93,86.85,85.34,86.69,200538,0
+TFII.US,D,20250805,000000,86.2,89.5032,86.2,88.8,419777,0
+TFII.US,D,20250806,000000,89.27,89.64,88.31,89.46,309550,0
+TFII.US,D,20250807,000000,90.06,90.2,86.455,86.57,258547,0
+TFII.US,D,20250808,000000,86.61,87.31,85.73,86.17,223692,0
+TFII.US,D,20250811,000000,85.91,86.565,83.425,84.43,322069,0
+TFII.US,D,20250812,000000,85.56,89.0398,85.22,88.76,251257,0
+TFII.US,D,20250813,000000,89.23,93.31,88.88,93,262172,0
+TFII.US,D,20250814,000000,91.075,91.5,89.705,90.04,365579,0
+TFII.US,D,20250815,000000,91,91.895,90.39,90.67,306199,0
+TFII.US,D,20250818,000000,90.445,91.52,90.445,91.05,304164,0
+TFII.US,D,20250819,000000,91.44,94.76,91.44,93.71,444861,0
+TFII.US,D,20250820,000000,93.09,93.385,90.28,90.31,358966,0
+TFII.US,D,20250821,000000,90.175,91.5938,89.8,91.1,243421,0
+TFII.US,D,20250822,000000,91.84,98.14,91.6,96.79,593585,0
+TFII.US,D,20250825,000000,96.785,96.785,94.295,94.64,228007,0
+TFII.US,D,20250826,000000,94.5,95.72,93.8,94.18,182410,0
+TFII.US,D,20250827,000000,93.29,95.18,93.29,94.09,119719,0
+TFII.US,D,20250828,000000,94,94.42,92.6,94.19,305243,0
+TFII.US,D,20250829,000000,93.69,95.16,93.69,94.81,255766,0
+TFII.US,D,20250902,000000,93.09,94.66,93.09,94.54,261474,0
+TFII.US,D,20250903,000000,94.475,95.565,94.06,95.35,328978,0
+TFII.US,D,20250904,000000,94.94,96.95,93.645,96.72,267675,0
+TFII.US,D,20250905,000000,96.97,99.41,96.36,96.46,322127,0
+TFII.US,D,20250908,000000,96.62,96.67,94.829,95.16,181870,0
+TFII.US,D,20250909,000000,94.63,94.7,92.245,92.45,195144,0
+TFII.US,D,20250910,000000,92.52,93.22,90.74,92.71,278866,0
+TFII.US,D,20250911,000000,92.795,95.12,92.7,94.81,207261,0
+TFII.US,D,20250912,000000,94.585,94.76,92.795,93.63,238592,0
+TFII.US,D,20250915,000000,93.81,94.74,93.175,94.61,218629,0
+TFII.US,D,20250916,000000,96.16,96.16,94.36,95.54,182723,0
+TFII.US,D,20250917,000000,95.515,97.14,93.58,93.58,371525,0
+TFII.US,D,20250918,000000,94.2,96.32,94.06,94.41,299417,0
+TFII.US,D,20250919,000000,94.51,94.51,92.97,93.45,601498,0
+TFII.US,D,20250922,000000,92.77,93.965,92.47,93.25,228442,0
+TFII.US,D,20250923,000000,93.71,94.645,93.05,93.17,266268,0
+TFII.US,D,20250924,000000,93.13,94.33,90.87,90.89,274403,0
+TFII.US,D,20250925,000000,90.6,91.145,89.56,89.9,244714,0
+TFII.US,D,20250926,000000,90.03,90.65,88.39,88.8,327743,0
+TFII.US,D,20250929,000000,89.48,89.85,88.04,89.33,180330,0
+TFII.US,D,20250930,000000,88.41,88.94,86.56,88.06,139376,0
+TFII.US,D,20251001,000000,88.175,89.09,87.52,88.78,212881,0
+TFII.US,D,20251002,000000,89.29,90.24,88.825,89.58,190718,0
+TFII.US,D,20251003,000000,89.54,92.03,89.54,91.16,169506,0
+TFII.US,D,20251006,000000,91.62,94.36,89.825,93.14,241090,0
+TFII.US,D,20251007,000000,93.27,93.46,90.31,90.79,222916,0
+TFII.US,D,20251008,000000,90.74,93.2,89.745,93.17,322273,0
+TFII.US,D,20251009,000000,93.13,93.5,90.67,90.76,228844,0
+TFII.US,D,20251010,000000,91.5,91.66,86.52,86.53,245393,0
+TFII.US,D,20251013,000000,88.39,89.26,87.41,88.18,135217,0
+TFII.US,D,20251014,000000,87.63,89.56,86.58,89.4,182578,0
+TFII.US,D,20251015,000000,90.31,91.14,88.77,89,170216,0
+TFII.US,D,20251016,000000,89.56,95.46,89.56,95.31,514032,0
+TFII.US,D,20251017,000000,93.92,96,93.2275,94.55,404713,0
+TFII.US,D,20251020,000000,95.37,97.5,95.1,96.28,249637,0
+TFII.US,D,20251021,000000,96.385,97.75,95.6524,96.15,202116,0
+TFII.US,D,20251022,000000,96.53,96.53,93.51,93.57,315233,0
+TFII.US,D,20251023,000000,93.86,94.15,88.31,89.02,388717,0
+TFII.US,D,20251024,000000,89.39,90.99,89.235,90.74,173099,0
+TFII.US,D,20251027,000000,91.67,91.69,89.05,89.42,263460,0
+TFII.US,D,20251028,000000,89.1314,90.75,87.74,88.06,204313,0
+TFII.US,D,20251029,000000,88.81,91.28,87.345,89.25,455084,0
+TFII.US,D,20251030,000000,88.9,88.93,87.035,87.37,383475,0
+TFII.US,D,20251031,000000,87.37,90.61,83.9055,89.73,609888,0
+TFII.US,D,20251103,000000,89,89.8,86.68,89.32,464875,0
+TFII.US,D,20251104,000000,87.895,90.04,87.895,89.51,258511,0
+TFII.US,D,20251105,000000,89.87,89.87,87.95,88.9,191269,0
+TFII.US,D,20251106,000000,88.39,88.65,85.53,85.58,178776,0
+TFII.US,D,20251107,000000,85.77,87.36,85.23,87.34,110932,0
+TFII.US,D,20251110,000000,87.06,87.26,84.72,85.18,140710,0
+TFII.US,D,20251111,000000,85.19,85.91,84.41,85.68,82953,0
+TFII.US,D,20251112,000000,86.06,88.02,85.98,87.73,134755,0
+TFII.US,D,20251113,000000,87.495,87.495,84.885,85.34,287263,0
+TFII.US,D,20251114,000000,84.54,86.3,84.33,85.69,234904,0
+TFII.US,D,20251117,000000,85.15,85.44,83.6,84.32,257569,0
+TFII.US,D,20251118,000000,84.03,84.65,82.67,83.22,186166,0
+TFII.US,D,20251119,000000,83,83.669,81.94,82.08,134592,0
+TFII.US,D,20251120,000000,82.755,83.66,80.625,80.71,132983,0
+TFII.US,D,20251121,000000,81.19,86.23,81.19,85.95,233267,0
+TFII.US,D,20251124,000000,85.74,86.04,83.73,84.26,224236,0
+TFII.US,D,20251125,000000,84.78,86.175,84.31,85.89,124614,0
+TFII.US,D,20251126,000000,86.17,87.49,85.63,86.79,1201535,0
+TFII.US,D,20251128,000000,87.78,87.97,87.17,87.49,61489,0
+TFII.US,D,20251201,000000,87.44,90.33,86.94,88.88,551585,0
+TFII.US,D,20251202,000000,88.93,90.465,87.53,89.99,255211,0
+TFII.US,D,20251203,000000,90.69,94.275,90.5,93.1,253592,0
+TFII.US,D,20251204,000000,93.96,96.345,92.925,95.75,286079,0
+TFII.US,D,20251205,000000,96.04,98.25,95.72,97.26,218861,0
+TFII.US,D,20251208,000000,98.055,100.4,98.0283,99.58,432786,0
+TFII.US,D,20251209,000000,99.5,100.26,98.4,98.71,183526,0
+TFII.US,D,20251210,000000,98.245,101.24,97.56,101.1,266152,0
+TFII.US,D,20251211,000000,101.69,103.02,101.21,102.74,284266,0
+TFII.US,D,20251212,000000,103.47,104.69,102.33,102.68,269839,0
+TFII.US,D,20251215,000000,102.78,104.57,101.98,104.37,385265,0
+TFII.US,D,20251216,000000,104.2,105.935,104.2,105.19,381762,0
+TFII.US,D,20251217,000000,105.2,106.35,104.71,105.55,615479,0
+TFII.US,D,20251218,000000,106.47,110.22,105.9,108.03,554168,0
+TFII.US,D,20251219,000000,108.055,108.055,104.37,104.52,400733,0
+TFII.US,D,20251222,000000,104.47,106.12,104.47,106.09,345433,0
+TFII.US,D,20251223,000000,106.05,106.49,105.16,105.63,225502,0
+TFII.US,D,20251224,000000,105.53,106.255,105.23,106.21,60063,0
+TFII.US,D,20251226,000000,105.765,106.32,104.62,106.31,60880,0
+TFII.US,D,20251229,000000,105.945,106.91,105.4,105.95,126748,0
+TFII.US,D,20251230,000000,105.19,105.65,104.55,104.66,134896,0
+TFII.US,D,20251231,000000,103.845,104.63,103.14,103.35,125438,0
+TFII.US,D,20260102,000000,103.48,107.11,103.05,106.58,196485,0
+TFII.US,D,20260105,000000,107.37,110.905,107.37,110.66,566505,0
+TFII.US,D,20260106,000000,110.6,111.58,108.355,108.46,475834,0
+TFII.US,D,20260107,000000,107.9,109.1,106.61,107.4,473704,0
+TFII.US,D,20260108,000000,107.98,110.69,106.84,110.03,477123,0
+TFII.US,D,20260109,000000,110.26,111.54,108.71,110.89,424107,0
+TFII.US,D,20260112,000000,111.31,112.59,110.3,111.84,450776,0
+TFII.US,D,20260113,000000,111.49,113.25,110.41,111.46,346982,0
+TFII.US,D,20260114,000000,111.4,112.795,110.725,111.56,317543,0
+TFII.US,D,20260115,000000,112.035,113.76,111.63,112.56,275952,0
+TFII.US,D,20260116,000000,111.775,112.895,110.395,111.36,390799,0
+TFII.US,D,20260120,000000,110.51,111.34,108.68,108.71,361850,0
+TFII.US,D,20260121,000000,109.6415,112.45,109.47,111.04,487216,0
+TFII.US,D,20260122,000000,111.5,111.93,110.99,111.85,340247,0
+TFII.US,D,20260123,000000,111.285,111.51,108.71,109.26,346818,0
+TFII.US,D,20260126,000000,109.59,109.61,106.66,107.81,355958,0
+TFII.US,D,20260127,000000,107.8725,109.3,107.34,108.29,267771,0
+TFII.US,D,20260128,000000,109.25,109.76,107.46,108.29,410285,0
+TFII.US,D,20260129,000000,108.16,109.72,107.87,109.62,332772,0
+TFII.US,D,20260130,000000,107.7,109.89,106.2,107.55,349290,0
+TFII.US,D,20260202,000000,108.61,112.66,107.28,112.27,563510,0
+TFII.US,D,20260203,000000,111.97,118.41,111.94,118.12,750992,0
+TFII.US,D,20260204,000000,118.12,122.52,118.12,122.31,844960,0
+TFII.US,D,20260205,000000,122.145,122.88,119.76,120.22,571460,0
+TFII.US,D,20260206,000000,120.97,122.66,118.46,121.88,332008,0
+TFII.US,D,20260209,000000,122.99,122.99,120.37,122.32,250780,0
+TFII.US,D,20260210,000000,121.93,125.2,121.32,123.99,382878,0
+TFII.US,D,20260211,000000,122.89,126.02,122.89,125.65,437528,0
+TFII.US,D,20260212,000000,126.22,127.44,111.44,115.46,830323,0
+TFII.US,D,20260213,000000,116.745,121.105,115.89,120.25,359875,0
+TFII.US,D,20260217,000000,120.6907,122.065,119.64,121.06,459572,0
+TFII.US,D,20260218,000000,122.35,124.075,111.45,116.27,898419,0
diff --git a/daily/us/nyse stocks/2/tg.us.txt b/daily/us/nyse stocks/2/tg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b36cc9f5ebf7733a62f5a3b746969cf4fa9045d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/tg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TG.US,D,20050225,000000,8.52647,8.84431,8.52647,8.83967,175096.64549547,0
+TG.US,D,20050228,000000,8.83967,8.84431,8.63355,8.84431,202288.51205759,0
+TG.US,D,20050301,000000,8.89364,9.11358,8.88157,9.07863,148874.25240695,0
+TG.US,D,20050302,000000,9.00197,9.11358,8.88157,8.90997,125989.08531404,0
+TG.US,D,20050303,000000,8.90997,8.96519,8.77102,8.93612,217148.59317467,0
+TG.US,D,20050304,000000,8.96982,9.18744,8.84431,9.0738,70428.726264592,0
+TG.US,D,20050307,000000,8.81689,9.19806,8.81689,9.06916,118161.82992952,0
+TG.US,D,20050308,000000,9.04831,9.09822,8.94646,8.99618,170597.29424625,0
+TG.US,D,20050309,000000,8.89364,9.11928,8.84431,9.0738,196417.81157863,0
+TG.US,D,20050310,000000,9.02186,9.09349,8.94646,9.01047,167654.69367096,0
+TG.US,D,20050311,000000,8.94646,9.04831,8.94646,9.02842,155915.36423756,0
+TG.US,D,20050314,000000,9.02842,9.11358,9.00564,9.07863,142026.82811858,0
+TG.US,D,20050315,000000,9.14892,9.30427,9.11928,9.12497,123055.80659907,0
+TG.US,D,20050316,000000,9.11928,9.11928,8.9202,9.00564,133618.51010726,0
+TG.US,D,20050317,000000,9.04831,9.15944,8.92579,9.13453,112881.51393768,0
+TG.US,D,20050318,000000,9.22219,9.22219,8.94646,8.95948,559313.69090301,0
+TG.US,D,20050321,000000,8.89364,9.03692,8.89364,9.00564,174502.11795932,0
+TG.US,D,20050322,000000,8.96982,9.05681,8.84904,8.85454,128929.61436481,0
+TG.US,D,20050323,000000,8.80289,8.81226,8.68027,8.7464,135571.95772606,0
+TG.US,D,20050324,000000,8.78541,8.81226,8.68027,8.73144,140662.72922466,0
+TG.US,D,20050328,000000,8.72044,8.79198,8.53614,8.54723,120318.2869509,0
+TG.US,D,20050329,000000,8.55235,8.73598,8.41352,8.43418,171377.2232266,0
+TG.US,D,20050330,000000,8.44992,8.71589,8.44992,8.71589,114831.8542697,0
+TG.US,D,20050331,000000,8.6544,8.73144,8.53082,8.6179,164133.10199339,0
+TG.US,D,20050401,000000,8.56211,8.74119,8.45899,8.56211,179390.91581759,0
+TG.US,D,20050404,000000,8.56211,8.7554,8.41352,8.73144,159825.36676192,0
+TG.US,D,20050405,000000,8.79198,8.88157,8.72488,8.80289,142810.90014797,0
+TG.US,D,20050406,000000,8.88157,8.99618,8.81689,8.81689,167852.52426226,0
+TG.US,D,20050407,000000,8.86024,9.05208,8.76524,8.93612,85099.262888439,0
+TG.US,D,20050408,000000,9.00197,9.00197,8.78097,8.79198,119525.92882345,0
+TG.US,D,20050411,000000,8.81689,8.89364,8.68027,8.68867,198369.18767291,0
+TG.US,D,20050412,000000,8.63866,8.97552,8.58798,8.97552,198369.18767291,0
+TG.US,D,20050413,000000,8.89925,8.9202,8.82335,8.82703,303627.4913909,0
+TG.US,D,20050414,000000,8.84431,8.88157,8.80289,8.80772,313008.39016259,0
+TG.US,D,20050415,000000,8.81226,8.81226,8.51016,8.51479,196417.81157863,0
+TG.US,D,20050418,000000,8.58798,8.81689,8.49065,8.7523,145943.0452165,0
+TG.US,D,20050419,000000,8.7523,8.9202,8.67496,8.76524,314970.12387946,0
+TG.US,D,20050420,000000,8.7607,8.84431,8.6179,8.6179,223016.18636685,0
+TG.US,D,20050421,000000,8.68867,8.87597,8.67042,8.7554,257646.8974667,0
+TG.US,D,20050422,000000,8.72044,8.76524,8.39343,8.49065,286993.14952569,0
+TG.US,D,20050425,000000,8.49596,8.71068,8.33251,8.69968,231239.10293398,0
+TG.US,D,20050426,000000,8.61259,8.61259,8.28115,8.35713,266642.49267837,0
+TG.US,D,20050427,000000,8.30509,8.55235,8.23509,8.38301,229862.57489295,0
+TG.US,D,20050428,000000,8.32209,8.41352,8.18837,8.31678,279166.92990342,0
+TG.US,D,20050429,000000,8.34158,8.42857,8.22476,8.31107,207176.27415359,0
+TG.US,D,20050502,000000,8.2852,8.35713,8.08197,8.2656,115032.79214777,0
+TG.US,D,20050503,000000,8.23056,8.30509,8.04577,8.15264,308319.49442014,0
+TG.US,D,20050504,000000,8.18837,8.30509,7.97944,8.30509,298730.40743457,0
+TG.US,D,20050505,000000,8.27545,8.30133,8.1008,8.13845,232808.28275502,0
+TG.US,D,20050506,000000,8.17784,8.23509,8.03003,8.14299,172741.32212054,0
+TG.US,D,20050509,000000,8.14299,8.22476,8.09694,8.18837,80987.286723748,0
+TG.US,D,20050510,000000,8.17784,8.17784,7.90162,7.92238,172551.7776273,0
+TG.US,D,20050511,000000,7.95347,8.07097,7.73362,7.84196,216176.01241431,0
+TG.US,D,20050512,000000,7.84765,7.94903,7.6784,7.70235,145166.22352291,0
+TG.US,D,20050513,000000,7.74463,7.75497,7.41116,7.54286,132829.25926659,0
+TG.US,D,20050516,000000,7.56554,7.86281,7.56554,7.86281,126184.84438082,0
+TG.US,D,20050517,000000,7.83655,7.97944,7.6843,7.94903,84711.887803906,0
+TG.US,D,20050518,000000,8.02414,8.17283,8.01912,8.11768,143590.82912833,0
+TG.US,D,20050519,000000,8.13246,8.2656,8.03003,8.20333,91749.892347753,0
+TG.US,D,20050520,000000,8.20903,8.20903,7.77514,7.83655,165893.89783217,0
+TG.US,D,20050523,000000,7.86783,7.98465,7.78422,7.83655,83925.744250001,0
+TG.US,D,20050524,000000,7.82052,7.9164,7.6784,7.87237,77279.257839721,0
+TG.US,D,20050525,000000,7.82052,7.82052,7.34618,7.42216,182715.71266612,0
+TG.US,D,20050526,000000,7.47334,7.6784,7.40006,7.63042,152597.81772484,0
+TG.US,D,20050527,000000,7.61603,7.73362,7.56554,7.70756,109157.94861978,0
+TG.US,D,20050531,000000,7.78017,7.82052,7.72764,7.79398,326120.104588,0
+TG.US,D,20050601,000000,7.77514,7.88203,7.6784,7.86281,215786.56580526,0
+TG.US,D,20050602,000000,7.79889,7.90162,7.70235,7.70235,140854.3452424,0
+TG.US,D,20050603,000000,7.7173,7.74908,7.38567,7.44814,170395.32060591,0
+TG.US,D,20050606,000000,7.44814,7.58292,7.37602,7.56023,251975.06334131,0
+TG.US,D,20050607,000000,7.61217,7.7233,7.52914,7.6843,186637.10857531,0
+TG.US,D,20050608,000000,7.73362,7.74463,7.60762,7.66218,102318.81042949,0
+TG.US,D,20050609,000000,7.56554,7.76992,7.53764,7.76471,149269.91358953,0
+TG.US,D,20050610,000000,7.76471,7.82052,7.66798,7.73362,172348.7682247,0
+TG.US,D,20050613,000000,7.73362,7.79889,7.61603,7.79398,212656.49226126,0
+TG.US,D,20050614,000000,7.79889,7.95935,7.76992,7.94371,156313.09694467,0
+TG.US,D,20050615,000000,7.99499,8.00937,7.7173,8.00609,138314.65618553,0
+TG.US,D,20050616,000000,8.00609,8.15264,7.86281,8.15264,253735.85918008,0
+TG.US,D,20050617,000000,8.27545,8.30509,8.05137,8.15264,458560.95300778,0
+TG.US,D,20050620,000000,8.15264,8.23509,8.09694,8.13246,176654.43193166,0
+TG.US,D,20050621,000000,8.13246,8.17784,7.94371,7.97944,215978.181823,0
+TG.US,D,20050622,000000,8.00937,8.25064,7.99054,8.06516,199350.05453134,0
+TG.US,D,20050623,000000,8.06516,8.07608,7.89765,7.89765,152201.12077999,0
+TG.US,D,20050624,000000,7.88598,7.88598,7.69404,7.73362,251975.06334131,0
+TG.US,D,20050627,000000,7.70756,7.76018,7.6395,7.69404,152597.81772484,0
+TG.US,D,20050628,000000,7.72764,7.94903,7.72764,7.92875,107988.57303038,0
+TG.US,D,20050629,000000,7.92875,8.07097,7.91196,8.03003,52818.696352234,0
+TG.US,D,20050630,000000,8.03003,8.1288,7.94903,7.97355,103691.19542148,0
+TG.US,D,20050701,000000,7.96438,8.05609,7.89197,7.94903,155135.43525721,0
+TG.US,D,20050705,000000,7.89197,8.20333,7.88203,8.20333,251780.34003677,0
+TG.US,D,20050706,000000,8.20005,8.20333,8.02414,8.03003,230845.51327589,0
+TG.US,D,20050707,000000,7.90162,8.16307,7.84765,8.14299,156503.67720017,0
+TG.US,D,20050708,000000,8.19426,8.31678,8.03003,8.31107,143590.82912833,0
+TG.US,D,20050711,000000,8.36756,8.51016,8.35713,8.50167,209129.7217724,0
+TG.US,D,20050712,000000,8.50167,8.50167,8.35713,8.35713,92340.276834874,0
+TG.US,D,20050713,000000,8.36224,8.44992,8.25585,8.37258,65153.589084046,0
+TG.US,D,20050714,000000,8.40898,8.45899,8.15786,8.17784,87457.693550151,0
+TG.US,D,20050715,000000,8.09694,8.1288,7.94903,8.07608,116205.27502395,0
+TG.US,D,20050718,000000,8.03003,8.11768,7.92875,7.99499,110330.43149596,0
+TG.US,D,20050719,000000,8.04577,8.28115,8.00087,8.25585,91363.553025478,0
+TG.US,D,20050720,000000,8.25585,8.51479,8.18325,8.49596,109746.26158239,0
+TG.US,D,20050721,000000,8.44518,8.51016,8.13246,8.15264,91160.543622888,0
+TG.US,D,20050722,000000,8.14859,8.52116,8.11238,8.52116,110145.03005176,0
+TG.US,D,20050725,000000,8.52647,8.58798,8.18837,8.18837,124031.49464622,0
+TG.US,D,20050726,000000,8.23953,8.3272,8.18837,8.23509,64749.641803384,0
+TG.US,D,20050727,000000,8.26029,8.26029,8.04577,8.23056,76494.150048074,0
+TG.US,D,20050728,000000,8.2656,8.43418,8.18325,8.42857,130097.95419196,0
+TG.US,D,20050729,000000,8.34158,8.35713,8.23056,8.23509,87251.576860787,0
+TG.US,D,20050801,000000,8.25585,8.38889,8.18837,8.26029,104668.95499313,0
+TG.US,D,20050802,000000,8.25585,8.39343,8.21878,8.34728,122851.76143423,0
+TG.US,D,20050803,000000,8.32209,8.32209,8.05137,8.18837,84314.155096792,0
+TG.US,D,20050804,000000,8.03534,8.03534,7.49351,7.50916,230650.78997137,0
+TG.US,D,20050805,000000,7.39677,7.41116,6.72191,6.72191,329841.59838137,0
+TG.US,D,20050808,000000,6.76805,6.96666,6.63511,6.76805,328661.86516939,0
+TG.US,D,20050809,000000,6.79799,6.97167,6.70578,6.73292,165706.42486346,0
+TG.US,D,20050810,000000,6.77192,6.93229,6.60392,6.66679,250804.65198964,0
+TG.US,D,20050811,000000,6.64545,6.95227,6.62527,6.95227,400850.35151051,0
+TG.US,D,20050812,000000,6.93673,7.0101,6.85031,6.95227,377770.46111308,0
+TG.US,D,20050815,000000,6.95227,7.01406,6.79799,6.99321,248653.37377955,0
+TG.US,D,20050816,000000,6.94184,6.94184,6.68494,6.71621,162964.76216625,0
+TG.US,D,20050817,000000,6.79258,6.8453,6.69401,6.70578,177049.057352,0
+TG.US,D,20050818,000000,6.70578,6.7388,6.46577,6.58376,276037.89212168,0
+TG.US,D,20050819,000000,6.60904,6.66301,6.44095,6.45977,219299.87138476,0
+TG.US,D,20050822,000000,6.54291,6.63511,6.45466,6.48122,187807.51992698,0
+TG.US,D,20050823,000000,6.52283,6.52283,6.33273,6.38979,199937.33173169,0
+TG.US,D,20050824,000000,6.38979,6.59224,6.24004,6.27875,164919.2455473,0
+TG.US,D,20050825,000000,6.31275,6.44559,6.24565,6.27374,234569.07859379,0
+TG.US,D,20050826,000000,6.27374,6.33852,6.14995,6.18221,177049.057352,0
+TG.US,D,20050829,000000,6.13326,6.38979,6.09203,6.32297,210303.24041084,0
+TG.US,D,20050830,000000,6.27875,6.30221,6.05235,6.22942,812269.62110275,0
+TG.US,D,20050831,000000,6.22942,6.34885,6.08818,6.34885,205026.03170577,0
+TG.US,D,20050901,000000,6.35339,6.45466,6.24004,6.42087,164335.07563373,0
+TG.US,D,20050902,000000,6.47147,6.53325,6.38979,6.38979,130289.5702097,0
+TG.US,D,20050906,000000,6.44095,6.71032,6.44095,6.6298,356838.74163897,0
+TG.US,D,20050907,000000,6.6298,6.63511,6.5181,6.61426,221651.05171067,0
+TG.US,D,20050908,000000,6.6298,6.6298,6.56387,6.6298,214017.48386841,0
+TG.US,D,20050909,000000,6.65713,6.65713,6.52283,6.62527,142223.62294763,0
+TG.US,D,20050912,000000,6.62527,6.8032,6.59224,6.76351,142609.9622699,0
+TG.US,D,20050913,000000,6.71032,6.75763,6.66679,6.69024,207362.71136007,0
+TG.US,D,20050914,000000,6.67518,6.75377,6.52283,6.57342,441151.8609735,0
+TG.US,D,20050915,000000,6.57786,6.67006,6.56387,6.60392,137533.69144291,0
+TG.US,D,20050916,000000,6.65713,6.72722,6.55836,6.64545,689216.92179045,0
+TG.US,D,20050919,000000,6.69401,6.76805,6.67923,6.71621,368379.20471881,0
+TG.US,D,20050920,000000,6.75377,6.86606,6.65066,6.67923,241415.46711988,0
+TG.US,D,20050921,000000,6.67006,6.68494,6.38979,6.40475,453276.49396691,0
+TG.US,D,20050922,000000,6.40475,6.49164,6.38979,6.44559,473235.63268066,0
+TG.US,D,20050923,000000,6.44559,6.5181,6.35339,6.45466,169421.70408329,0
+TG.US,D,20050926,000000,6.50728,6.60392,6.34885,6.42667,339616.08681114,0
+TG.US,D,20050927,000000,6.42667,6.47147,6.30667,6.39374,178417.29929497,0
+TG.US,D,20050928,000000,6.42087,6.42667,6.26331,6.35339,278587.93880113,0
+TG.US,D,20050929,000000,6.31275,6.65066,6.258,6.64545,361535.92347949,0
+TG.US,D,20050930,000000,6.66301,6.67923,6.54735,6.65066,93318.036406529,0
+TG.US,D,20051003,000000,6.62527,6.78688,6.54291,6.61937,142420.41777667,0
+TG.US,D,20051004,000000,6.61937,6.69024,6.54291,6.5882,295990.81626188,0
+TG.US,D,20051005,000000,6.56945,6.5882,6.38979,6.47147,284060.90657298,0
+TG.US,D,20051006,000000,6.46577,6.60392,6.27875,6.44095,671607.92764034,0
+TG.US,D,20051007,000000,6.49164,6.69989,6.47147,6.57786,398504.3499959,0
+TG.US,D,20051010,000000,6.76805,7.06398,6.46577,6.59224,201890.77935048,0
+TG.US,D,20051011,000000,6.61937,6.62527,6.43651,6.43651,249432.26699766,0
+TG.US,D,20051012,000000,6.33852,6.47812,6.27374,6.29643,710139.31940424,0
+TG.US,D,20051013,000000,6.27374,6.56387,6.27374,6.47812,273886.61391158,0
+TG.US,D,20051014,000000,6.52727,6.52727,6.3645,6.44559,181741.06038123,0
+TG.US,D,20051017,000000,6.47147,6.47812,6.34431,6.46577,204438.75450542,0
+TG.US,D,20051018,000000,6.41518,6.48652,6.31275,6.38979,296779.0313403,0
+TG.US,D,20051019,000000,6.33852,6.64013,6.26853,6.64013,265673.01920479,0
+TG.US,D,20051020,000000,6.5882,6.60904,6.15528,6.30667,636400.29696273,0
+TG.US,D,20051021,000000,6.31766,6.43651,6.26853,6.33273,131856.67850623,0
+TG.US,D,20051024,000000,6.37415,6.61937,6.3645,6.55324,190544.00381289,0
+TG.US,D,20051025,000000,6.5013,6.61426,6.25231,6.53325,224589.50923692,0
+TG.US,D,20051026,000000,6.48122,6.64545,6.36913,6.49686,197583.044119,0
+TG.US,D,20051027,000000,6.44559,6.45466,6.20943,6.2353,174699.94855062,0
+TG.US,D,20051028,000000,6.28783,6.53769,6.20943,6.4313,163154.30665949,0
+TG.US,D,20051031,000000,6.41518,6.60904,6.41045,6.43651,189766.14635707,0
+TG.US,D,20051101,000000,6.4313,6.4508,6.29643,6.3587,129508.60546709,0
+TG.US,D,20051102,000000,6.38979,6.47147,6.29643,6.38979,118553.34806309,0
+TG.US,D,20051103,000000,6.26331,6.64013,6.26331,6.33273,231828.45165884,0
+TG.US,D,20051104,000000,6.30667,6.42087,6.13906,6.42087,225757.84906407,0
+TG.US,D,20051107,000000,6.41045,6.67006,6.30667,6.56387,309494.04882083,0
+TG.US,D,20051108,000000,6.51308,6.51308,6.31766,6.34431,141440.5866805,0
+TG.US,D,20051109,000000,6.39374,6.52283,6.30667,6.32742,122276.91338098,0
+TG.US,D,20051110,000000,6.29643,6.56387,6.19631,6.55836,216960.08444369,0
+TG.US,D,20051111,000000,6.5181,6.57342,6.41045,6.56945,75509.140140614,0
+TG.US,D,20051114,000000,6.56945,6.58376,6.33852,6.42087,128331.97954187,0
+TG.US,D,20051115,000000,6.42087,6.5181,6.31766,6.37945,165706.42486346,0
+TG.US,D,20051116,000000,6.41518,6.41518,6.26331,6.28783,270365.02223401,0
+TG.US,D,20051117,000000,6.31275,6.44095,6.31275,6.4313,183499.7846955,0
+TG.US,D,20051118,000000,6.52283,6.54291,6.37415,6.40475,171178.35687304,0
+TG.US,D,20051121,000000,6.44095,6.56945,6.39877,6.46577,181544.26555219,0
+TG.US,D,20051122,000000,6.45977,6.56387,6.45977,6.5181,179205.51437338,0
+TG.US,D,20051123,000000,6.5181,6.66301,6.49164,6.58376,90776.275825131,0
+TG.US,D,20051125,000000,6.57786,6.62527,6.54735,6.55324,39514.330146833,0
+TG.US,D,20051128,000000,6.59224,6.63511,6.38458,6.40475,121106.50202932,0
+TG.US,D,20051129,000000,6.43651,6.48122,6.33852,6.42087,78451.740715899,0
+TG.US,D,20051130,000000,6.43651,6.53769,6.33852,6.38979,169023.97137619,0
+TG.US,D,20051201,000000,6.38979,6.66679,6.3645,6.55324,209525.38295499,0
+TG.US,D,20051202,000000,6.55836,6.55836,6.47812,6.53769,192114.21939619,0
+TG.US,D,20051205,000000,6.55324,6.57342,6.41518,6.41518,196417.81157863,0
+TG.US,D,20051206,000000,6.44559,6.53325,6.36913,6.38458,139875.5499085,0
+TG.US,D,20051207,000000,6.37945,6.50728,6.27875,6.29246,204438.75450542,0
+TG.US,D,20051208,000000,6.32742,6.4313,6.26331,6.33273,270957.47824566,0
+TG.US,D,20051209,000000,6.35339,6.64013,6.28783,6.5013,261760.94515591,0
+TG.US,D,20051212,000000,6.54291,6.64545,6.52727,6.58376,192892.07685203,0
+TG.US,D,20051213,000000,6.56387,6.56387,6.35339,6.42667,155717.53364626,0
+TG.US,D,20051214,000000,6.40475,6.5181,6.33852,6.36913,132640.75053561,0
+TG.US,D,20051215,000000,6.38458,6.38458,5.97579,6.01142,403393.14785416,0
+TG.US,D,20051216,000000,6.03092,6.29643,5.90357,6.2353,556771.93032161,0
+TG.US,D,20051219,000000,6.27875,6.54735,6.21842,6.24004,302842.38359926,0
+TG.US,D,20051220,000000,6.28783,6.56945,6.27875,6.47812,319075.88547059,0
+TG.US,D,20051221,000000,6.5181,6.63511,6.48122,6.60392,279560.5195615,0
+TG.US,D,20051222,000000,6.64545,6.77192,6.59224,6.59747,274863.33772098,0
+TG.US,D,20051223,000000,6.63511,6.76805,6.59224,6.72722,175096.64549547,0
+TG.US,D,20051227,000000,6.72722,6.80957,6.60904,6.62527,191718.5582136,0
+TG.US,D,20051228,000000,6.64545,6.76351,6.6298,6.69024,137724.2716984,0
+TG.US,D,20051229,000000,6.68494,6.72722,6.64545,6.65066,108967.36836428,0
+TG.US,D,20051230,000000,6.59747,6.67518,6.5882,6.5882,176070.26201809,0
+TG.US,D,20060103,000000,6.63511,6.7388,6.44559,6.70578,166676.9340993,0
+TG.US,D,20060104,000000,6.70578,6.77723,6.61937,6.77192,137533.69144291,0
+TG.US,D,20060105,000000,6.74807,6.76805,6.58376,6.67923,165706.42486346,0
+TG.US,D,20060106,000000,6.71032,6.73292,6.55836,6.67518,401044.03905277,0
+TG.US,D,20060109,000000,6.67006,6.90033,6.64545,6.76805,175875.53871357,0
+TG.US,D,20060110,000000,6.78688,6.89395,6.71032,6.8453,182519.95359934,0
+TG.US,D,20060111,000000,6.8453,6.8453,6.71032,6.79258,161590.30564974,0
+TG.US,D,20060112,000000,6.79258,6.8453,6.74402,6.76805,153376.71094294,0
+TG.US,D,20060113,000000,6.76805,6.81344,6.69401,6.79799,180572.7205541,0
+TG.US,D,20060117,000000,6.74807,6.93229,6.64545,6.8758,379922.77508542,0
+TG.US,D,20060118,000000,6.85427,7.21778,6.85427,7.06919,460717.41002916,0
+TG.US,D,20060119,000000,7.10539,7.37023,7.05945,7.28246,219105.14808024,0
+TG.US,D,20060120,000000,7.36047,7.36047,7.10037,7.12625,370524.26835536,0
+TG.US,D,20060123,000000,7.07951,7.18137,7.02304,7.18137,385984.05581988,0
+TG.US,D,20060124,000000,7.20136,7.315,7.15676,7.23389,195824.31980474,0
+TG.US,D,20060125,000000,7.26373,7.38567,7.2392,7.33721,131472.41070846,0
+TG.US,D,20060126,000000,7.33721,7.69404,7.315,7.69404,237494.07121069,0
+TG.US,D,20060127,000000,7.68999,7.76471,7.53764,7.61603,319859.95749998,0
+TG.US,D,20060130,000000,7.61603,7.69915,7.54286,7.56554,124031.49464622,0
+TG.US,D,20060131,000000,7.53764,7.68999,7.4882,7.63042,228300.64540772,0
+TG.US,D,20060201,000000,7.64519,7.66218,7.51408,7.61603,161007.17149842,0
+TG.US,D,20060202,000000,7.56554,7.59287,7.36569,7.41618,216760.18232788,0
+TG.US,D,20060203,000000,7.41116,7.51408,7.30399,7.30399,198369.18767291,0
+TG.US,D,20060206,000000,7.30399,7.56023,7.21778,7.55386,146136.73275875,0
+TG.US,D,20060207,000000,7.53764,7.58813,7.32079,7.36047,119721.68789023,0
+TG.US,D,20060208,000000,7.37023,7.61217,7.32079,7.52914,124619.80760882,0
+TG.US,D,20060209,000000,7.50916,7.74908,7.42216,7.63428,117574.55272916,0
+TG.US,D,20060210,000000,7.60762,7.74463,7.4882,7.69915,504145.88574939,0
+TG.US,D,20060213,000000,7.6784,7.6784,7.46358,7.52384,501009.59763183,0
+TG.US,D,20060214,000000,7.53764,7.83095,7.49854,7.7399,418458.30989834,0
+TG.US,D,20060215,000000,7.66798,7.89197,7.61217,7.78422,403193.24573835,0
+TG.US,D,20060216,000000,7.78422,8.05137,7.7173,8.05137,226152.47448441,0
+TG.US,D,20060217,000000,8.08197,8.6432,8.08197,8.33763,425887.83257576,0
+TG.US,D,20060221,000000,8.35713,8.43418,8.08776,8.14299,181154.81894315,0
+TG.US,D,20060222,000000,8.17784,8.44518,8.17784,8.40898,229862.57489295,0
+TG.US,D,20060223,000000,8.41352,8.43418,8.35182,8.39932,381674.24906388,0
+TG.US,D,20060224,000000,8.20333,8.43959,8.17283,8.39932,141642.56032084,0
+TG.US,D,20060227,000000,8.39932,8.53614,8.38301,8.45445,226152.47448441,0
+TG.US,D,20060228,000000,8.45445,8.47985,8.37258,8.43418,162964.76216625,0
+TG.US,D,20060301,000000,8.48496,8.53614,8.43959,8.51016,139096.6566904,0
+TG.US,D,20060302,000000,8.47511,8.47511,8.17283,8.23056,192501.59448072,0
+TG.US,D,20060303,000000,8.22476,8.33251,8.13845,8.23056,155717.53364626,0
+TG.US,D,20060306,000000,7.74463,8.23056,7.74463,8.06054,177835.20090591,0
+TG.US,D,20060307,000000,8.03003,8.05137,7.68999,7.7233,372094.48393865,0
+TG.US,D,20060308,000000,7.67386,7.76992,7.54286,7.71152,154159.74721007,0
+TG.US,D,20060309,000000,7.7399,7.83655,7.71152,7.79398,274475.96263645,0
+TG.US,D,20060310,000000,7.82052,7.89197,7.78867,7.89197,106222.59838029,0
+TG.US,D,20060313,000000,7.89197,7.94903,7.78017,7.85807,257060.65602862,0
+TG.US,D,20060314,000000,7.85807,8.19426,7.83655,8.18325,228698.37811484,0
+TG.US,D,20060315,000000,8.18837,8.22476,7.97944,8.13845,141440.5866805,0
+TG.US,D,20060316,000000,8.15786,8.17784,8.05137,8.11238,94681.099538199,0
+TG.US,D,20060317,000000,8.16771,8.16771,8.07608,8.15264,555210.00083638,0
+TG.US,D,20060320,000000,8.1008,8.14859,8.00937,8.07097,105644.64304028,0
+TG.US,D,20060321,000000,8.00937,8.07608,7.66218,7.6843,141244.82761372,0
+TG.US,D,20060322,000000,7.68999,7.82052,7.66218,7.80933,153966.05966781,0
+TG.US,D,20060323,000000,7.86281,7.88203,7.72764,7.86281,274077.19416708,0
+TG.US,D,20060324,000000,7.82052,7.82052,7.74908,7.79398,202674.85137986,0
+TG.US,D,20060327,000000,7.76471,7.87237,7.76471,7.84765,180373.85420054,0
+TG.US,D,20060328,000000,7.84765,7.89197,7.76471,7.80508,212846.03675449,0
+TG.US,D,20060329,000000,7.82052,7.97355,7.77514,7.92238,370721.06318439,0
+TG.US,D,20060330,000000,7.9164,8.05609,7.90732,8.00087,253150.65350426,0
+TG.US,D,20060331,000000,8.00087,8.15264,7.96969,8.13246,287775.15003056,0
+TG.US,D,20060403,000000,8.15264,8.15264,7.90732,7.97355,220868.01544354,0
+TG.US,D,20060404,000000,8.00087,8.11238,7.92238,8.08776,141244.82761372,0
+TG.US,D,20060405,000000,8.09694,8.23056,8.02414,8.14859,151616.95086641,0
+TG.US,D,20060406,000000,8.11768,8.17784,8.04103,8.10669,105245.8745709,0
+TG.US,D,20060407,000000,8.15786,8.18325,7.97355,8.01516,281711.7977716,0
+TG.US,D,20060410,000000,8.02414,8.03003,7.84765,7.88598,157680.30312538,0
+TG.US,D,20060411,000000,7.88598,7.96969,7.69915,7.92238,214805.69894682,0
+TG.US,D,20060412,000000,7.66798,8.02414,7.66798,8.00087,181741.06038123,0
+TG.US,D,20060413,000000,7.96438,8.1288,7.84196,8.00087,235544.76664093,0
+TG.US,D,20060417,000000,7.97355,8.1288,7.92238,8.09694,173922.09109478,0
+TG.US,D,20060418,000000,8.09694,8.17784,7.93783,8.02414,276432.51754202,0
+TG.US,D,20060419,000000,7.92238,8.30133,7.92238,8.2908,497497.3278146,0
+TG.US,D,20060420,000000,8.2656,8.38889,8.23953,8.37856,305180.09901581,0
+TG.US,D,20060421,000000,8.53082,8.53082,8.23056,8.30509,210303.24041084,0
+TG.US,D,20060424,000000,8.30509,8.36756,8.17784,8.30133,201890.77935048,0
+TG.US,D,20060425,000000,8.30509,8.33763,8.17784,8.25064,128929.61436481,0
+TG.US,D,20060426,000000,8.23953,8.40377,8.1008,8.15264,281711.7977716,0
+TG.US,D,20060427,000000,8.05137,8.36224,7.94371,8.20333,199542.70631135,0
+TG.US,D,20060428,000000,7.94903,8.25585,7.94903,8.20903,111117.61081212,0
+TG.US,D,20060501,000000,8.20333,8.2908,8.17283,8.22476,205414.44255256,0
+TG.US,D,20060502,000000,8.23509,8.32209,8.20903,8.32209,101929.36382044,0
+TG.US,D,20060503,000000,8.32209,8.45899,8.32209,8.43418,184481.68731618,0
+TG.US,D,20060504,000000,8.43418,8.55235,8.38301,8.47985,259994.97050584,0
+TG.US,D,20060505,000000,8.53614,8.56211,8.48496,8.54723,161982.85954556,0
+TG.US,D,20060508,000000,8.56211,8.72044,8.51479,8.63355,189372.55669898,0
+TG.US,D,20060509,000000,8.607,8.65816,8.50495,8.52647,91363.553025478,0
+TG.US,D,20060510,000000,8.45899,8.59791,8.43418,8.53082,218717.7729957,0
+TG.US,D,20060511,000000,8.51016,8.51016,8.30509,8.31107,333755.74395476,0
+TG.US,D,20060512,000000,8.28115,8.31107,8.06054,8.16771,301865.65978987,0
+TG.US,D,20060515,000000,8.17784,8.37258,8.17283,8.2852,300490.1675111,0
+TG.US,D,20060516,000000,8.2852,8.37258,8.14299,8.17283,129508.60546709,0
+TG.US,D,20060517,000000,8.04577,8.05137,7.64519,7.78422,193090.94320559,0
+TG.US,D,20060518,000000,7.78422,7.84765,7.52914,7.53358,118362.76780759,0
+TG.US,D,20060519,000000,7.4882,7.63042,7.32677,7.54286,115225.44392777,0
+TG.US,D,20060522,000000,7.51408,7.66798,7.27213,7.44814,192698.38930976,0
+TG.US,D,20060523,000000,7.51408,7.67386,7.3319,7.35593,219105.14808024,0
+TG.US,D,20060524,000000,7.32677,7.61217,7.08985,7.4882,234759.65884928,0
+TG.US,D,20060525,000000,7.4882,7.56554,7.24432,7.39677,160813.48395615,0
+TG.US,D,20060526,000000,7.44814,7.59855,7.34107,7.38123,69647.761521978,0
+TG.US,D,20060530,000000,7.41618,7.43704,7.06919,7.0743,202674.85137986,0
+TG.US,D,20060531,000000,7.13204,7.28778,7.0743,7.24432,249236.50793087,0
+TG.US,D,20060601,000000,7.2392,7.59287,7.2281,7.57654,160612.54607809,0
+TG.US,D,20060602,000000,7.61603,7.6843,7.22222,7.48376,233387.27385729,0
+TG.US,D,20060605,000000,7.46358,7.57654,7.11582,7.20734,202288.51205759,0
+TG.US,D,20060606,000000,7.23389,7.24432,7.0043,7.22222,233782.93503989,0
+TG.US,D,20060607,000000,7.22222,7.52914,7.17173,7.49854,283273.72725682,0
+TG.US,D,20060608,000000,7.43704,7.69915,7.35593,7.61932,253538.02858879,0
+TG.US,D,20060609,000000,7.61932,7.70235,7.35139,7.41618,234569.07859379,0
+TG.US,D,20060612,000000,7.40644,7.54286,7.20734,7.3319,260586.39075522,0
+TG.US,D,20060613,000000,7.29753,7.4882,7.20734,7.29753,584355.3150173,0
+TG.US,D,20060614,000000,7.29753,7.36047,7.16709,7.25919,417287.89854668,0
+TG.US,D,20060615,000000,7.30921,7.65185,7.29356,7.58292,149860.29807666,0
+TG.US,D,20060616,000000,7.54797,7.65697,7.41618,7.57654,811877.06720693,0
+TG.US,D,20060619,000000,7.61217,7.74463,7.44282,7.57065,278973.24236116,0
+TG.US,D,20060620,000000,7.53764,7.6395,7.4688,7.51949,394397.55264249,0
+TG.US,D,20060621,000000,7.54797,7.67386,7.47334,7.50916,322012.27147233,0
+TG.US,D,20060622,000000,7.4688,7.6395,7.41618,7.55386,313210.36380293,0
+TG.US,D,20060623,000000,7.51408,7.63428,7.4272,7.56023,165706.42486346,0
+TG.US,D,20060626,000000,7.61217,7.77514,7.54286,7.7399,180572.7205541,0
+TG.US,D,20060627,000000,7.7399,7.85807,7.56554,7.59855,198369.18767291,0
+TG.US,D,20060628,000000,7.61932,7.72764,7.56554,7.65697,148097.43071336,0
+TG.US,D,20060629,000000,7.67386,8.06054,7.66218,8.04577,264891.01869992,0
+TG.US,D,20060630,000000,8.08776,8.20005,7.96438,8.08776,951562.03685993,0
+TG.US,D,20060703,000000,8.05137,8.36224,8.00609,8.36224,168243.00663358,0
+TG.US,D,20060705,000000,8.25064,8.2852,8.05609,8.10669,205800.78187484,0
+TG.US,D,20060706,000000,8.13845,8.39932,8.11768,8.27149,157489.72286989,0
+TG.US,D,20060707,000000,7.97355,8.16307,7.76992,7.88598,209327.5523637,0
+TG.US,D,20060710,000000,7.91196,8.11238,7.91196,7.99499,88230.3721947,0
+TG.US,D,20060711,000000,7.97355,8.17283,7.77514,8.16307,149457.38655825,0
+TG.US,D,20060712,000000,8.13845,8.13845,7.84765,7.85807,137331.71780259,0
+TG.US,D,20060713,000000,7.78422,7.78422,7.46358,7.49351,229862.57489295,0
+TG.US,D,20060714,000000,7.46358,7.58292,7.33721,7.4882,147316.46597075,0
+TG.US,D,20060717,000000,7.45837,7.55386,7.32677,7.35593,133027.08985789,0
+TG.US,D,20060718,000000,7.41618,7.7399,7.33721,7.72764,225566.23304632,0
+TG.US,D,20060719,000000,7.72764,8.07608,7.67386,8.07097,216367.62843205,0
+TG.US,D,20060720,000000,8.1008,8.17283,7.61932,7.6395,169610.21281427,0
+TG.US,D,20060721,000000,7.54797,7.63042,7.36047,7.42216,214017.48386841,0
+TG.US,D,20060724,000000,7.47334,7.88203,7.47334,7.87237,152597.81772484,0
+TG.US,D,20060725,000000,7.85228,8.2852,7.70756,7.90732,157680.30312538,0
+TG.US,D,20060726,000000,7.84196,8.05137,7.58292,7.88598,138117.8613565,0
+TG.US,D,20060727,000000,7.92238,8.1288,7.77514,7.83655,240233.66238339,0
+TG.US,D,20060728,000000,7.9164,8.28115,7.88598,8.16307,238286.42933815,0
+TG.US,D,20060731,000000,8.13246,8.16771,7.90162,8.08776,134987.78781249,0
+TG.US,D,20060801,000000,7.99054,7.99054,7.68999,7.76992,250407.95504478,0
+TG.US,D,20060802,000000,7.82052,8.11238,7.78867,7.96969,105055.29431541,0
+TG.US,D,20060803,000000,7.82052,8.17784,7.61603,8.01516,241015.66288826,0
+TG.US,D,20060804,000000,8.14299,8.20333,7.82052,7.96438,309879.35238085,0
+TG.US,D,20060807,000000,7.92238,7.96969,7.79398,7.86783,244543.46913938,0
+TG.US,D,20060808,000000,7.91196,7.97355,7.69915,7.88203,483799.37195111,0
+TG.US,D,20060809,000000,7.98465,8.15786,7.87237,7.92238,273296.22942447,0
+TG.US,D,20060810,000000,7.87758,8.15786,7.74463,8.01516,166283.34444123,0
+TG.US,D,20060811,000000,7.96438,8.07097,7.82052,8.01912,195039.21201309,0
+TG.US,D,20060814,000000,8.12349,8.33251,8.04577,8.11768,220282.80976771,0
+TG.US,D,20060815,000000,8.20005,8.25064,8.07608,8.23056,213434.34971709,0
+TG.US,D,20060816,000000,8.2656,8.43418,8.20005,8.40377,203455.81612248,0
+TG.US,D,20060817,000000,8.41883,8.57118,8.35713,8.48496,202484.27112438,0
+TG.US,D,20060818,000000,8.51016,8.51016,8.31678,8.46477,192305.83541394,0
+TG.US,D,20060821,000000,8.36224,8.42326,8.24551,8.39932,79823.089945635,0
+TG.US,D,20060822,000000,8.37258,8.48496,8.20005,8.23056,199937.33173169,0
+TG.US,D,20060823,000000,8.28115,8.34728,7.99054,8.11768,310466.6295812,0
+TG.US,D,20060824,000000,8.16771,8.16771,7.89197,8.10669,161398.68963198,0
+TG.US,D,20060825,000000,8.10669,8.2852,8.05609,8.20333,113072.09419317,0
+TG.US,D,20060828,000000,8.20903,8.31678,8.20333,8.28115,109555.68132689,0
+TG.US,D,20060829,000000,8.30133,8.43418,8.16307,8.42326,187413.93026889,0
+TG.US,D,20060830,000000,8.45899,8.51016,8.40377,8.42326,123832.62829266,0
+TG.US,D,20060831,000000,8.47511,8.56211,8.37258,8.43418,428236.94137714,0
+TG.US,D,20060901,000000,8.49596,8.57774,8.37856,8.53614,214219.45750873,0
+TG.US,D,20060905,000000,8.51016,8.69388,8.47985,8.53614,166676.9340993,0
+TG.US,D,20060906,000000,8.45445,8.50495,8.27545,8.42857,323186.82587303,0
+TG.US,D,20060907,000000,8.38301,8.47511,8.27545,8.3272,122851.76143423,0
+TG.US,D,20060908,000000,8.37258,8.40898,8.18837,8.34728,157090.95440052,0
+TG.US,D,20060911,000000,8.33251,8.45445,8.14859,8.39932,154748.06017267,0
+TG.US,D,20060912,000000,8.43418,8.68027,8.34158,8.6432,179205.51437338,0
+TG.US,D,20060913,000000,8.67496,8.71068,8.58798,8.65816,157489.72286989,0
+TG.US,D,20060914,000000,8.65816,8.65816,8.43959,8.56211,197981.81258838,0
+TG.US,D,20060915,000000,8.62824,8.67042,8.41352,8.49596,412004.47526807,0
+TG.US,D,20060918,000000,8.48496,8.55689,8.38889,8.41352,168437.72993809,0
+TG.US,D,20060919,000000,8.41883,8.41883,8.05609,8.36756,190544.00381289,0
+TG.US,D,20060920,000000,8.45899,8.58798,8.33763,8.47,219500.80926283,0
+TG.US,D,20060921,000000,8.52116,8.53614,8.15786,8.24551,232409.51428564,0
+TG.US,D,20060922,000000,8.24551,8.25064,7.83095,7.99499,241415.46711988,0
+TG.US,D,20060925,000000,8.13845,8.37258,8.01912,8.33763,168636.59629165,0
+TG.US,D,20060926,000000,8.36756,8.51479,8.24551,8.41352,149064.83266244,0
+TG.US,D,20060927,000000,8.36224,8.61259,8.23953,8.60227,223799.22263398,0
+TG.US,D,20060928,000000,8.64899,8.67496,8.46477,8.64899,266065.57310061,0
+TG.US,D,20060929,000000,8.64899,8.68403,8.53614,8.55689,336099.67394486,0
+TG.US,D,20061002,000000,8.55689,8.55689,8.29544,8.33763,178019.56658785,0
+TG.US,D,20061003,000000,8.31678,8.43418,8.19426,8.39932,208737.16787657,0
+TG.US,D,20061004,000000,8.38301,8.63866,8.37856,8.48496,319075.88547059,0
+TG.US,D,20061005,000000,8.47985,8.79748,8.44992,8.73144,333353.86819861,0
+TG.US,D,20061006,000000,8.67496,8.73144,8.56211,8.6179,157878.13371668,0
+TG.US,D,20061009,000000,8.6179,8.68403,8.46477,8.63355,107795.92125037,0
+TG.US,D,20061010,000000,8.65816,8.77624,8.51479,8.72044,166283.34444123,0
+TG.US,D,20061011,000000,8.68027,8.77102,8.53614,8.65816,99578.183494534,0
+TG.US,D,20061012,000000,8.73598,8.93612,8.68027,8.93053,176266.02108487,0
+TG.US,D,20061013,000000,8.9202,8.94646,8.68867,8.92579,168049.3190913,0
+TG.US,D,20061016,000000,8.94646,9.16996,8.87597,9.16513,142609.9622699,0
+TG.US,D,20061017,000000,9.0738,9.0738,8.79198,8.81689,209129.7217724,0
+TG.US,D,20061018,000000,8.81689,8.85454,8.69968,8.74119,322592.29833687,0
+TG.US,D,20061019,000000,8.73598,9.1298,8.73598,9.04261,172348.7682247,0
+TG.US,D,20061020,000000,9.09822,9.14892,8.94646,8.98585,106423.53625837,0
+TG.US,D,20061023,000000,8.9202,9.16513,8.83967,9.02186,116985.2040043,0
+TG.US,D,20061024,000000,8.99048,9.07863,8.83349,8.94076,75714.221067719,0
+TG.US,D,20061025,000000,8.96982,9.1298,8.87597,9.04261,103293.46271437,0
+TG.US,D,20061026,000000,9.1298,9.29846,9.05208,9.28688,151808.56688417,0
+TG.US,D,20061027,000000,9.26178,9.33516,9.03692,9.07863,126965.80912344,0
+TG.US,D,20061030,000000,9.00564,9.13453,8.94646,9.04261,162374.37767912,0
+TG.US,D,20061031,000000,9.07863,9.14892,8.83967,8.91546,120112.17026153,0
+TG.US,D,20061101,000000,8.94646,8.94646,8.41883,8.44518,205414.44255256,0
+TG.US,D,20061102,000000,8.44518,8.68027,8.37856,8.40898,135967.61890865,0
+TG.US,D,20061103,000000,8.47,8.72044,8.47,8.68867,180572.7205541,0
+TG.US,D,20061106,000000,8.68867,8.7554,8.607,8.68027,244147.80795677,0
+TG.US,D,20061107,000000,8.68867,8.68867,8.55689,8.58798,235149.10545833,0
+TG.US,D,20061108,000000,8.9202,9.61031,8.83967,9.58039,603528.31017714,0
+TG.US,D,20061109,000000,9.55432,9.66148,9.42977,9.60549,358010.18875289,0
+TG.US,D,20061110,000000,9.56397,9.77346,9.43557,9.66148,429407.35272881,0
+TG.US,D,20061113,000000,9.58039,9.95595,9.58039,9.93667,351162.76446453,0
+TG.US,D,20061114,000000,9.9685,10.2138,9.75127,10.2032,727557.73329884,0
+TG.US,D,20061115,000000,10.1722,10.2426,10.0487,10.2234,269976.61138722,0
+TG.US,D,20061116,000000,10.2234,10.2426,9.94626,10.1568,550714.7926362,0
+TG.US,D,20061117,000000,10.1182,10.1182,9.82372,10.013,586897.07559869,0
+TG.US,D,20061120,000000,10.013,10.2486,10.013,10.2234,328273.4543226,0
+TG.US,D,20061121,000000,10.2234,10.2794,10.1297,10.1384,253150.65350426,0
+TG.US,D,20061122,000000,10.1992,10.3257,10.1114,10.1297,274670.68594097,0
+TG.US,D,20061124,000000,10.0428,10.1992,10.0177,10.1828,121488.69830255,0
+TG.US,D,20061127,000000,10.1065,10.1297,9.74645,9.9425,608026.62566411,0
+TG.US,D,20061128,000000,9.95595,10.1297,9.68176,9.77931,692147.09321864,0
+TG.US,D,20061129,000000,9.86617,10.1828,9.86617,10.1297,409652.25917991,0
+TG.US,D,20061130,000000,10.0824,10.2486,10.0274,10.1684,638742.15542832,0
+TG.US,D,20061201,000000,10.1722,10.1722,9.80147,9.97908,487124.16879964,0
+TG.US,D,20061204,000000,10.0313,10.4986,10.009,10.4502,547574.36146962,0
+TG.US,D,20061205,000000,10.4502,10.5314,10.3807,10.4223,437828.09988723,0
+TG.US,D,20061206,000000,10.4445,10.5314,10.3431,10.4328,438029.0377653,0
+TG.US,D,20061207,000000,10.459,10.4782,10.2736,10.376,197398.67843705,0
+TG.US,D,20061208,000000,10.3857,10.5536,10.2678,10.4928,390288.68376457,0
+TG.US,D,20061211,000000,10.6684,11.1898,10.6684,11.0924,1944788.6463145,0
+TG.US,D,20061212,000000,10.8655,11.4438,10.8606,11.4206,1197863.1945513,0
+TG.US,D,20061213,000000,11.3752,11.4438,11.1212,11.3781,795443.66321978,0
+TG.US,D,20061214,000000,11.3626,11.7517,11.326,11.409,664169.0831026,0
+TG.US,D,20061215,000000,11.4669,11.7517,11.409,11.4554,899517.05491451,0
+TG.US,D,20061218,000000,11.4486,11.577,11.2719,11.3578,516275.6975541,0
+TG.US,D,20061219,000000,11.2661,11.6213,11.2439,11.5219,510406.0328374,0
+TG.US,D,20061220,000000,11.5259,11.7469,11.5259,11.7074,380896.39160805,0
+TG.US,D,20061221,000000,11.7275,11.7275,11.3897,11.4486,306948.1451904,0
+TG.US,D,20061222,000000,11.409,11.4321,11.2043,11.3076,247084.19395852,0
+TG.US,D,20061226,000000,11.3578,11.9294,11.3578,11.9053,451716.63600621,0
+TG.US,D,20061227,000000,11.91,12.0288,11.7421,11.9207,317318.19691858,0
+TG.US,D,20061228,000000,11.9332,12.0356,11.7469,11.7575,317318.19691858,0
+TG.US,D,20061229,000000,11.7517,11.8289,11.5567,11.5567,197195.66903447,0
+TG.US,D,20070103,000000,11.5567,11.7961,11.3684,11.5886,613109.11106464,0
+TG.US,D,20070104,000000,11.5509,11.7238,11.4003,11.7121,294039.44016759,0
+TG.US,D,20070105,000000,11.5886,11.7517,11.2816,11.2913,394590.2044225,0
+TG.US,D,20070108,000000,11.326,11.6717,11.0517,11.5219,505125.71684556,0
+TG.US,D,20070109,000000,11.4824,11.4824,11.2198,11.3481,414936.71822078,0
+TG.US,D,20070110,000000,11.3027,11.3752,11.1802,11.2816,465799.89542971,0
+TG.US,D,20070111,000000,11.2719,11.4824,11.2439,11.3955,477342.43003406,0
+TG.US,D,20070112,000000,11.4042,11.4765,11.3752,11.4234,479303.12798866,0
+TG.US,D,20070116,000000,11.5142,11.7421,11.4321,11.6156,483993.05949338,0
+TG.US,D,20070117,000000,11.5673,11.7315,11.5075,11.5286,369160.16946142,0
+TG.US,D,20070118,000000,11.4765,11.5673,11.2342,11.2776,483414.06839109,0
+TG.US,D,20070119,000000,11.3027,11.3781,11.1125,11.326,371116.72436699,0
+TG.US,D,20070122,000000,11.3414,11.3414,11.1482,11.239,303822.21469544,0
+TG.US,D,20070123,000000,11.2342,11.5286,11.2043,11.4969,384222.22421884,0
+TG.US,D,20070124,000000,11.5509,11.8542,11.4852,11.7807,532324.83374349,0
+TG.US,D,20070125,000000,11.7575,11.7575,11.4669,11.5509,366811.06066003,0
+TG.US,D,20070126,000000,11.5259,11.5712,11.3414,11.5026,397137.14381518,0
+TG.US,D,20070129,000000,11.4765,11.7005,11.4486,11.6049,776272.73958445,0
+TG.US,D,20070130,000000,11.6049,11.7662,11.6049,11.7238,444869.21171785,0
+TG.US,D,20070131,000000,11.7238,11.7865,11.6677,11.7421,446230.203325,0
+TG.US,D,20070201,000000,11.7575,11.772,11.6049,11.7517,260387.52440166,0
+TG.US,D,20070202,000000,11.7807,11.9294,11.6717,11.8386,428236.94137714,0
+TG.US,D,20070205,000000,11.8338,11.9728,11.7662,11.8289,437828.09988723,0
+TG.US,D,20070206,000000,11.8386,12.2373,11.7421,12.2326,774118.35408758,0
+TG.US,D,20070207,000000,12.2286,12.2537,11.8183,12.0124,497883.66713687,0
+TG.US,D,20070208,000000,12.0588,12.2664,12.0471,12.2326,495145.11172643,0
+TG.US,D,20070209,000000,12.1814,12.4054,12.1814,12.331,553249.30288179,0
+TG.US,D,20070212,000000,12.3523,12.6969,12.2664,12.442,613832.07312081,0
+TG.US,D,20070213,000000,12.4681,12.6698,12.0625,12.4923,399480.03804302,0
+TG.US,D,20070214,000000,12.4633,12.4633,11.9554,11.9613,443225.45701423,0
+TG.US,D,20070215,000000,12.0288,12.3744,11.9294,12.2664,619768.02662202,0
+TG.US,D,20070216,000000,12.2664,12.2664,11.072,11.7517,886998.832263,0
+TG.US,D,20070220,000000,11.7575,12.217,11.5509,12.1979,582786.13519627,0
+TG.US,D,20070221,000000,12.079,12.2615,11.8492,12.1919,430777.66619629,0
+TG.US,D,20070222,000000,12.2229,12.4111,12.023,12.3687,507464.46802437,0
+TG.US,D,20070223,000000,12.3464,12.3523,11.993,12.0588,821853.52927703,0
+TG.US,D,20070226,000000,12.0124,12.4633,12.0124,12.3156,1067050.5644012,0
+TG.US,D,20070227,000000,11.9053,12.1379,11.3366,11.5944,797013.87880308,0
+TG.US,D,20070228,000000,11.5461,11.6426,11.1753,11.4042,700168.03614542,0
+TG.US,D,20070301,000000,11.1705,11.4718,10.8306,11.3752,599897.96346247,0
+TG.US,D,20070302,000000,11.2719,11.3414,10.8306,10.9156,472260.98039578,0
+TG.US,D,20070305,000000,10.8124,11.1415,10.6375,10.8259,549918.29145972,0
+TG.US,D,20070306,000000,10.9379,11.3626,10.9379,11.2613,376593.83518786,0
+TG.US,D,20070307,000000,11.2719,11.4139,11.0778,11.1415,430589.15746531,0
+TG.US,D,20070308,000000,11.2439,11.3897,11.1542,11.2613,288369.67756672,0
+TG.US,D,20070309,000000,11.326,11.4379,11.2294,11.3752,248455.54318826,0
+TG.US,D,20070312,000000,11.3414,11.6784,11.2198,11.6098,474416.40165491,0
+TG.US,D,20070313,000000,11.5075,11.6156,11.1705,11.2198,349592.54888124,0
+TG.US,D,20070314,000000,11.1946,11.5673,10.8992,11.4139,485364.40872312,0
+TG.US,D,20070315,000000,11.4554,11.6426,11.3955,11.5026,268602.15487072,0
+TG.US,D,20070316,000000,11.4969,11.5075,11.0778,11.2043,573401.09337555,0
+TG.US,D,20070319,000000,11.2564,11.69,11.1859,11.4911,268802.05698653,0
+TG.US,D,20070320,000000,11.4911,11.69,11.3366,11.6831,170008.98128364,0
+TG.US,D,20070321,000000,11.7275,11.9728,11.5944,11.9168,288169.7754509,0
+TG.US,D,20070322,000000,11.9786,11.9786,11.6717,11.7121,363095.7814402,0
+TG.US,D,20070323,000000,11.7517,11.993,11.7121,11.7865,317120.36632728,0
+TG.US,D,20070326,000000,11.7575,11.7865,11.5461,11.6967,626806.03116587,0
+TG.US,D,20070327,000000,11.6543,11.662,11.4669,11.5461,405940.08724685,0
+TG.US,D,20070328,000000,11.4765,11.7121,11.3781,11.5673,692931.16524803,0
+TG.US,D,20070329,000000,11.6426,11.7275,11.3955,11.6253,208936.03423012,0
+TG.US,D,20070330,000000,11.6543,11.69,11.2776,11.6494,350572.37997741,0
+TG.US,D,20070402,000000,11.6543,11.7074,11.5075,11.6494,429997.73721593,0
+TG.US,D,20070403,000000,11.662,11.9893,11.5992,11.9448,469125.72804049,0
+TG.US,D,20070404,000000,11.9448,12.0269,11.8753,11.9245,304409.49189579,0
+TG.US,D,20070405,000000,11.9391,12.0124,11.8636,11.9893,241606.04737538,0
+TG.US,D,20070409,000000,11.9613,11.967,11.7517,11.7913,199542.70631135,0
+TG.US,D,20070410,000000,11.8068,12.079,11.8068,11.998,275454.75797036,0
+TG.US,D,20070411,000000,11.7517,11.998,11.5026,11.6784,391265.40757397,0
+TG.US,D,20070412,000000,11.6426,12.023,11.5567,12.0124,370923.03682471,0
+TG.US,D,20070413,000000,12.0124,12.0124,11.7768,12.0027,556968.72515066,0
+TG.US,D,20070416,000000,12.0124,12.2664,11.9554,12.1283,398706.32363621,0
+TG.US,D,20070417,000000,12.1283,12.4228,12.0414,12.4159,322600.58443494,0
+TG.US,D,20070418,000000,12.3851,12.3851,11.9613,11.9825,200916.12706559,0
+TG.US,D,20070419,000000,12.4159,12.4159,11.7275,11.8338,193090.94320559,0
+TG.US,D,20070420,000000,12.0471,12.2026,11.91,12.1283,238673.80442267,0
+TG.US,D,20070423,000000,12.1283,12.4111,12.1283,12.3794,298535.68413005,0
+TG.US,D,20070424,000000,12.3794,12.3794,12.0067,12.1186,189766.14635707,0
+TG.US,D,20070425,000000,12.2326,12.5753,12.0538,12.4681,321677.72026296,0
+TG.US,D,20070426,000000,12.4305,12.5067,12.2711,12.4526,203067.40527569,0
+TG.US,D,20070427,000000,12.4054,12.5482,12.2991,12.331,182913.54325741,0
+TG.US,D,20070430,000000,12.3368,12.7249,11.91,11.9448,421488.95026557,0
+TG.US,D,20070501,000000,11.9448,12.1119,11.6831,12.0625,292467.15305978,0
+TG.US,D,20070502,000000,12.0288,12.498,11.9245,12.498,310964.83122735,0
+TG.US,D,20070503,000000,12.498,12.498,11.8589,11.91,335413.99933,0
+TG.US,D,20070504,000000,12.0356,12.0356,11.4003,11.7469,436530.28977782,0
+TG.US,D,20070507,000000,11.993,12.0414,11.7005,11.8792,425500.45749123,0
+TG.US,D,20070508,000000,11.7662,11.7913,11.3578,11.6213,402612.18311154,0
+TG.US,D,20070509,000000,11.5886,11.7005,11.4765,11.6967,347638.06550019,0
+TG.US,D,20070510,000000,11.6387,11.7363,11.214,11.3124,346265.6805082,0
+TG.US,D,20070511,000000,11.409,11.63,11.2913,11.63,496520.6040052,0
+TG.US,D,20070514,000000,11.63,11.63,11.1802,11.2661,260188.6580481,0
+TG.US,D,20070515,000000,11.2342,11.577,11.0981,11.1859,354488.59707532,0
+TG.US,D,20070516,000000,11.2439,11.577,11.1482,11.577,335701.94123775,0
+TG.US,D,20070517,000000,11.5181,11.5567,11.0778,11.1656,237691.90180199,0
+TG.US,D,20070518,000000,11.2043,11.2043,10.99,11.0874,343141.82153773,0
+TG.US,D,20070521,000000,11.1125,11.6387,11.1125,11.5219,396943.45627293,0
+TG.US,D,20070522,000000,11.5509,11.6049,11.2776,11.3897,248065.06081694,0
+TG.US,D,20070523,000000,11.4486,11.8542,11.4486,11.5886,399055.37551721,0
+TG.US,D,20070524,000000,11.6156,11.8445,11.3366,11.4438,507665.40590243,0
+TG.US,D,20070525,000000,11.5259,11.7961,11.5259,11.6784,317713.85810118,0
+TG.US,D,20070529,000000,11.772,12.217,11.718,12.0356,600789.7547667,0
+TG.US,D,20070530,000000,11.9825,12.3523,11.8636,12.2229,1076564.040742,0
+TG.US,D,20070531,000000,12.2567,12.2567,11.772,11.8125,404960.25615068,0
+TG.US,D,20070601,000000,11.8589,12.2229,11.8589,12.1186,834961.10065339,0
+TG.US,D,20070604,000000,12.0538,12.0848,11.7575,11.8792,530945.19841568,0
+TG.US,D,20070605,000000,11.8125,11.9786,11.7074,11.8125,360942.43170559,0
+TG.US,D,20070606,000000,11.7913,11.8232,11.2863,11.5944,272121.67502377,0
+TG.US,D,20070607,000000,11.5509,11.5992,11.296,11.326,281319.24387577,0
+TG.US,D,20070608,000000,11.323,11.5346,11.2506,11.4911,250407.95504478,0
+TG.US,D,20070611,000000,11.0662,11.2245,10.6375,10.7244,1123129.8403421,0
+TG.US,D,20070612,000000,10.682,10.877,10.459,10.5159,640495.70093129,0
+TG.US,D,20070613,000000,10.6163,11.0315,10.5536,10.8886,451564.37895426,0
+TG.US,D,20070614,000000,10.9156,11.1212,10.7824,10.9803,282495.86980098,0
+TG.US,D,20070615,000000,11.3578,11.3752,11.1174,11.3414,544248.52885883,0
+TG.US,D,20070618,000000,11.4206,11.4206,11.046,11.0924,424137.39435955,0
+TG.US,D,20070619,000000,11.0874,11.5219,10.9476,11.4669,401632.35201538,0
+TG.US,D,20070620,000000,11.5286,11.5286,11.0257,11.0575,543271.80504943,0
+TG.US,D,20070621,000000,11.0064,11.2661,10.8394,11.1078,260387.52440166,0
+TG.US,D,20070622,000000,11.1078,11.2613,10.7544,10.9861,810117.3071304,0
+TG.US,D,20070625,000000,10.9523,11.2719,10.8055,10.8992,361136.11924785,0
+TG.US,D,20070626,000000,10.9948,11.0662,10.7331,10.7756,371116.72436699,0
+TG.US,D,20070627,000000,10.6375,11.1212,10.6375,10.7698,779984.91151751,0
+TG.US,D,20070628,000000,10.8182,11.2776,10.7756,11.1125,449760.08110064,0
+TG.US,D,20070629,000000,11.1946,11.4206,10.8606,10.8886,368768.65132785,0
+TG.US,D,20070702,000000,10.9803,11.4274,10.9205,11.3124,434510.55337451,0
+TG.US,D,20070703,000000,11.326,11.5075,11.2913,11.3481,158269.65185024,0
+TG.US,D,20070705,000000,11.3752,11.4824,10.9118,11.1319,234955.41791607,0
+TG.US,D,20070706,000000,11.1078,11.323,11.0353,11.1542,224985.17041952,0
+TG.US,D,20070709,000000,11.1946,11.1946,10.9948,11.0315,299319.75615944,0
+TG.US,D,20070710,000000,10.9697,11.072,10.6733,10.7033,262535.69532498,0
+TG.US,D,20070711,000000,10.737,10.8509,10.5922,10.7969,310860.21923928,0
+TG.US,D,20070712,000000,10.8838,11.0257,10.7601,11.0257,299901.85454849,0
+TG.US,D,20070713,000000,11.0411,11.0924,10.8394,11.046,173715.97440541,0
+TG.US,D,20070716,000000,11.0353,11.0353,10.5314,10.6163,342164.06196609,0
+TG.US,D,20070717,000000,10.5873,11.0353,10.5091,10.9523,567334.6338298,0
+TG.US,D,20070718,000000,10.9861,11.0517,10.6163,11.0411,330227.93770364,0
+TG.US,D,20070719,000000,11.0924,11.1011,10.821,10.8655,146136.73275875,0
+TG.US,D,20070720,000000,10.8394,11.072,10.5401,10.8306,567922.94679241,0
+TG.US,D,20070723,000000,10.963,11.7363,10.8346,11.3752,716601.44013258,0
+TG.US,D,20070724,000000,11.296,11.9004,11.1415,11.4669,990681.74158642,0
+TG.US,D,20070725,000000,11.5673,11.5673,10.9803,11.409,429803.01391141,0
+TG.US,D,20070726,000000,11.1946,11.1946,10.0274,10.3857,760041.30923764,0
+TG.US,D,20070727,000000,10.3857,10.4782,9.59583,9.61514,662997.63598869,0
+TG.US,D,20070730,000000,9.71265,9.9425,9.45583,9.86041,534858.30822682,0
+TG.US,D,20070731,000000,9.98293,10.1065,9.33516,9.38536,479106.33315963,0
+TG.US,D,20070801,000000,9.36412,9.70301,9.20192,9.48191,602750.45272131,0
+TG.US,D,20070802,000000,9.41625,9.44521,9.13453,9.25695,574178.95083138,0
+TG.US,D,20070803,000000,9.20192,9.30427,8.607,8.6544,548360.50502353,0
+TG.US,D,20070806,000000,8.68867,8.77102,8.33251,8.6432,861167.95730804,0
+TG.US,D,20070807,000000,8.48496,8.92579,8.30509,8.66464,1008689.5042059,0
+TG.US,D,20070808,000000,8.87134,9.11928,8.44992,9.02186,1587369.8778111,0
+TG.US,D,20070809,000000,8.68027,8.77624,8.14859,8.30509,2070576.7937505,0
+TG.US,D,20070810,000000,8.1008,9.45583,8.00937,9.10779,1060331.5746329,0
+TG.US,D,20070813,000000,9.05208,9.47612,8.72488,8.82335,790358.07053247,0
+TG.US,D,20070814,000000,8.80772,9.03403,8.58798,8.63355,696064.34607881,0
+TG.US,D,20070815,000000,8.56606,8.84904,8.56606,8.64899,654585.17492834,0
+TG.US,D,20070816,000000,8.53614,9.04831,8.50167,8.94646,1135060.7857932,0
+TG.US,D,20070817,000000,8.94646,9.43557,8.88157,8.96519,608226.52777992,0
+TG.US,D,20070820,000000,8.99618,8.99618,8.52116,8.87597,601570.71950932,0
+TG.US,D,20070821,000000,8.81689,9.2164,8.71589,9.05208,198767.95614228,0
+TG.US,D,20070822,000000,9.15944,9.28205,9.00564,9.26757,233000.93453502,0
+TG.US,D,20070823,000000,9.33032,9.35833,8.99048,9.04831,362707.37059341,0
+TG.US,D,20070824,000000,9.0738,9.2724,8.95205,9.22219,321620.75333876,0
+TG.US,D,20070827,000000,9.21061,9.22219,8.95581,9.08867,238085.49146007,0
+TG.US,D,20070828,000000,9.01047,9.03692,8.83349,8.84904,343141.82153773,0
+TG.US,D,20070829,000000,8.91546,9.24634,8.79198,9.16513,320837.71707164,0
+TG.US,D,20070830,000000,9.16513,9.20771,8.68867,8.7464,1277292.6948388,0
+TG.US,D,20070831,000000,8.85454,9.03692,8.68027,8.93612,514507.65137951,0
+TG.US,D,20070904,000000,8.87597,8.98585,8.81689,8.90997,390486.51435588,0
+TG.US,D,20070905,000000,8.78097,8.94646,8.68867,8.86758,465604.13636293,0
+TG.US,D,20070906,000000,8.86758,9.00564,8.69388,8.78097,485364.40872312,0
+TG.US,D,20070907,000000,8.67496,8.81689,8.67042,8.74119,822244.01164832,0
+TG.US,D,20070910,000000,8.89364,9.04261,8.33251,8.59791,622703.37686151,0
+TG.US,D,20070911,000000,8.62824,8.69388,8.47511,8.59791,773733.05052757,0
+TG.US,D,20070912,000000,8.58286,8.69388,8.45445,8.47511,722469.03332476,0
+TG.US,D,20070913,000000,8.47985,8.68867,8.30133,8.57118,476759.29588274,0
+TG.US,D,20070914,000000,8.49065,8.55235,8.29544,8.45899,737532.12384443,0
+TG.US,D,20070917,000000,8.45445,8.52116,8.33251,8.39343,766877.34014115,0
+TG.US,D,20070918,000000,8.42326,9.02186,8.35713,9.00197,485170.72118084,0
+TG.US,D,20070919,000000,9.05681,9.39694,9.05208,9.32453,420413.82904165,0
+TG.US,D,20070920,000000,9.30427,9.36412,9.08424,9.13936,307930.04781108,0
+TG.US,D,20070921,000000,9.22219,9.26757,8.94076,8.98585,693709.02270387,0
+TG.US,D,20070924,000000,9.04831,9.16513,8.86381,8.91546,397137.14381518,0
+TG.US,D,20070925,000000,8.86758,8.89364,8.77624,8.81226,372879.59173029,0
+TG.US,D,20070926,000000,8.85454,8.86758,8.70489,8.84904,474416.40165491,0
+TG.US,D,20070927,000000,8.91546,9.0738,8.87134,8.96982,266844.46631871,0
+TG.US,D,20070928,000000,8.96982,9.02186,8.81689,8.81689,319665.23419546,0
+TG.US,D,20071001,000000,8.82703,9.16996,8.82703,9.13453,325732.72950346,0
+TG.US,D,20071002,000000,9.16513,9.16513,8.88708,9.08867,445846.97128951,0
+TG.US,D,20071003,000000,9.01047,9.09822,8.9202,8.95581,465999.79754552,0
+TG.US,D,20071004,000000,9.00564,9.10779,8.91546,8.99048,310080.29025893,0
+TG.US,D,20071005,000000,9.09822,9.28205,9.07863,9.22605,507088.48632467,0
+TG.US,D,20071008,000000,9.18744,9.33032,9.04261,9.06916,209129.7217724,0
+TG.US,D,20071009,000000,9.0738,9.25115,8.97552,9.24053,318287.67039217,0
+TG.US,D,20071010,000000,9.20771,9.2164,9.0738,9.18165,227127.12676928,0
+TG.US,D,20071011,000000,9.24053,9.28205,9.14408,9.2164,450739.91219682,0
+TG.US,D,20071012,000000,9.21061,9.38536,9.20192,9.33805,159445.24201319,0
+TG.US,D,20071015,000000,9.30908,9.32453,8.94076,9.04831,339812.88164017,0
+TG.US,D,20071016,000000,8.99048,9.09349,8.94076,8.99618,247865.15870113,0
+TG.US,D,20071017,000000,9.09822,9.16996,8.81226,8.96519,330623.59888624,0
+TG.US,D,20071018,000000,8.93612,9.18165,8.93053,8.99618,254316.92180689,0
+TG.US,D,20071019,000000,8.96982,9.00197,8.81689,8.86758,510018.65775287,0
+TG.US,D,20071022,000000,8.74119,9.01607,8.59791,8.97552,390671.91580007,0
+TG.US,D,20071023,000000,9.07863,9.13453,8.77102,8.94076,220282.80976771,0
+TG.US,D,20071024,000000,8.85454,8.89364,8.50495,8.7554,335117.77132417,0
+TG.US,D,20071025,000000,8.79198,8.89364,8.59387,8.69968,324363.45179823,0
+TG.US,D,20071026,000000,8.83967,9.02186,8.76524,8.83967,264300.63421279,0
+TG.US,D,20071029,000000,8.90379,9.02842,8.79748,8.9202,241415.46711988,0
+TG.US,D,20071030,000000,8.88708,8.90379,8.77102,8.80772,270753.43308081,0
+TG.US,D,20071031,000000,8.84431,9.00197,8.77102,8.90379,383443.33100073,0
+TG.US,D,20071101,000000,8.7464,8.83967,8.21511,8.25585,570863.47584318,0
+TG.US,D,20071102,000000,8.37258,8.45899,8.15786,8.40377,319859.95749998,0
+TG.US,D,20071105,000000,8.2852,8.2908,8.00087,8.15264,265279.42954671,0
+TG.US,D,20071106,000000,7.99054,8.11238,6.74402,6.90033,1762456.1656839,0
+TG.US,D,20071107,000000,6.87117,7.40644,6.76351,7.19113,960558.66783386,0
+TG.US,D,20071108,000000,7.14179,7.37023,6.8032,7.3319,1023441.8660481,0
+TG.US,D,20071109,000000,7.21778,7.37023,7.01406,7.17675,599618.30765278,0
+TG.US,D,20071112,000000,7.15097,7.36569,6.95227,7.06919,635216.42070171,0
+TG.US,D,20071113,000000,7.10539,7.25408,6.85427,6.90033,814812.4174464,0
+TG.US,D,20071114,000000,6.93229,7.05945,6.85427,6.89395,672386.82085844,0
+TG.US,D,20071115,000000,6.8032,6.94184,6.72191,6.82849,640895.50516292,0
+TG.US,D,20071116,000000,6.8453,7.01406,6.77192,6.99765,542491.87606907,0
+TG.US,D,20071119,000000,6.89395,7.04313,6.76805,6.88691,589054.56838233,0
+TG.US,D,20071120,000000,6.90883,7.18137,6.73292,6.88691,716796.16343709,0
+TG.US,D,20071121,000000,6.8758,7.04313,6.80957,6.8758,455631.81734185,0
+TG.US,D,20071123,000000,6.95227,7.29753,6.95227,7.21778,194459.18514855,0
+TG.US,D,20071126,000000,7.21247,7.30399,6.78226,6.81344,462262.76731827,0
+TG.US,D,20071127,000000,6.85031,7.08985,6.79799,7.0043,687262.43840939,0
+TG.US,D,20071128,000000,7.0043,7.42216,7.0043,7.40644,537994.59634437,0
+TG.US,D,20071129,000000,7.37602,7.4882,7.28778,7.4272,485170.72118084,0
+TG.US,D,20071130,000000,7.49351,7.58813,7.33721,7.39098,829093.5074612,0
+TG.US,D,20071203,000000,7.41116,7.64519,7.30921,7.64519,490318.45960365,0
+TG.US,D,20071204,000000,7.54797,7.62395,7.36047,7.36047,493599.75443733,0
+TG.US,D,20071205,000000,7.46358,7.6843,7.37023,7.55386,513730.82968592,0
+TG.US,D,20071206,000000,7.51408,8.05137,7.50375,8.00609,695476.0331162,0
+TG.US,D,20071207,000000,8.00609,8.30133,7.97355,8.17283,429803.01391141,0
+TG.US,D,20071210,000000,8.17784,8.43959,8.17784,8.37856,414936.71822078,0
+TG.US,D,20071211,000000,8.3272,8.53614,8.04577,8.08197,450890.09772423,0
+TG.US,D,20071212,000000,8.29544,8.50167,7.94903,8.07097,527640.08105006,0
+TG.US,D,20071213,000000,7.98465,8.2656,7.96969,8.17784,478716.88655058,0
+TG.US,D,20071214,000000,8.14299,8.14299,7.93783,7.97355,495224.8654203,0
+TG.US,D,20071217,000000,7.91196,7.95347,7.7173,7.80933,557159.30540614,0
+TG.US,D,20071218,000000,7.89197,8.04103,7.79889,8.00087,642066.95227683,0
+TG.US,D,20071219,000000,7.96969,8.09163,7.87237,7.97944,437629.23353367,0
+TG.US,D,20071220,000000,8.05137,8.09694,7.81541,8.00087,569098.53695537,0
+TG.US,D,20071221,000000,8.17283,8.20333,8.1008,8.17784,970538.23719073,0
+TG.US,D,20071224,000000,8.13845,8.51016,8.13845,8.47,148097.43071336,0
+TG.US,D,20071226,000000,8.38301,8.67496,8.32209,8.56211,287338.05835764,0
+TG.US,D,20071227,000000,8.57774,8.57774,8.25064,8.25064,352338.35462748,0
+TG.US,D,20071228,000000,8.33251,8.46477,8.32209,8.3272,305771.51926519,0
+TG.US,D,20071231,000000,8.2656,8.37258,8.21511,8.21878,339030.88113531,0
+TG.US,D,20080102,000000,8.17283,8.25064,8.03003,8.04577,394200.75781345,0
+TG.US,D,20080103,000000,8.09694,8.11238,7.58813,7.59287,441737.06664934,0
+TG.US,D,20080104,000000,7.50375,7.54797,7.21778,7.22222,321233.37825423,0
+TG.US,D,20080107,000000,7.36047,7.65185,7.36047,7.50916,834926.92049887,0
+TG.US,D,20080108,000000,7.55386,7.79398,7.20734,7.21247,450348.39406325,0
+TG.US,D,20080109,000000,7.3319,8.47985,7.29753,8.32209,1633213.7511172,0
+TG.US,D,20080110,000000,8.17784,8.21511,7.72764,7.76471,809202.72905649,0
+TG.US,D,20080111,000000,7.69404,7.82564,7.36047,7.41618,828774.49268571,0
+TG.US,D,20080114,000000,7.51408,7.55386,7.32079,7.47855,474803.77673944,0
+TG.US,D,20080115,000000,7.36047,7.38567,7.10037,7.13204,341382.06146122,0
+TG.US,D,20080116,000000,7.10037,7.3319,7.03347,7.15676,371894.58182283,0
+TG.US,D,20080117,000000,7.18137,7.32079,6.78688,6.79799,345680.47483237,0
+TG.US,D,20080118,000000,6.78226,6.99765,6.58376,6.71032,492098.93492532,0
+TG.US,D,20080122,000000,6.51308,7.06919,6.39374,6.80957,380117.49838995,0
+TG.US,D,20080123,000000,6.59747,6.94667,6.47812,6.90033,679433.11150035,0
+TG.US,D,20080124,000000,6.8758,7.04313,6.74807,6.79799,510598.6846174,0
+TG.US,D,20080125,000000,6.88691,7.08464,6.75377,7.0043,550511.78323361,0
+TG.US,D,20080128,000000,6.97699,7.10037,6.85948,7.04833,317713.85810118,0
+TG.US,D,20080129,000000,7.06398,7.13657,7.0101,7.07951,257263.6654312,0
+TG.US,D,20080130,000000,7.01725,7.23389,6.90033,6.92051,278779.55481889,0
+TG.US,D,20080131,000000,6.8174,7.30921,6.77192,7.08464,461302.61570499,0
+TG.US,D,20080201,000000,7.12104,7.26914,7.0043,7.23389,385870.12197149,0
+TG.US,D,20080204,000000,7.26373,7.47334,7.11582,7.43704,391337.91093203,0
+TG.US,D,20080205,000000,7.28246,7.35593,7.10037,7.10037,252756.02808392,0
+TG.US,D,20080206,000000,7.17173,7.49351,7.07951,7.19113,268210.63673716,0
+TG.US,D,20080207,000000,7.1613,7.40006,7.06919,7.29356,392248.34595691,0
+TG.US,D,20080208,000000,7.25919,7.28246,7.05945,7.14179,252579.94850005,0
+TG.US,D,20080211,000000,7.19634,7.4272,7.1107,7.26914,402416.42404476,0
+TG.US,D,20080212,000000,7.29356,7.61932,7.27609,7.38123,202288.51205759,0
+TG.US,D,20080213,000000,7.46358,7.74908,7.46358,7.72764,211677.69692733,0
+TG.US,D,20080214,000000,7.7399,7.83095,7.41618,7.54286,355266.45453116,0
+TG.US,D,20080215,000000,7.51408,7.55386,7.20136,7.34107,241415.46711988,0
+TG.US,D,20080219,000000,7.49351,8.10669,7.49351,7.78017,436545.82621168,0
+TG.US,D,20080220,000000,7.69404,7.90732,7.49351,7.90732,529906.32887081,0
+TG.US,D,20080221,000000,7.97944,8.18837,7.84196,8.07608,538582.90930697,0
+TG.US,D,20080222,000000,8.07097,8.15786,7.82052,7.90732,823618.46816484,0
+TG.US,D,20080225,000000,7.94371,8.23056,7.87758,8.17283,544248.52885883,0
+TG.US,D,20080226,000000,8.1288,8.31107,8.05137,8.11768,427059.27968968,0
+TG.US,D,20080227,000000,8.05137,9.35833,8.02414,9.35833,1763689.7585334,0
+TG.US,D,20080228,000000,9.26757,9.2724,8.53614,8.54192,1007316.0834516,0
+TG.US,D,20080229,000000,8.41883,8.52116,8.06516,8.08197,526835.29377551,0
+TG.US,D,20080303,000000,8.08197,8.35713,7.82564,7.96969,787032.23792167,0
+TG.US,D,20080304,000000,7.82052,8.05137,7.73362,7.88598,607635.10753054,0
+TG.US,D,20080305,000000,7.97355,8.09163,7.78422,7.88598,620749.92924271,0
+TG.US,D,20080306,000000,7.80933,7.85807,7.61932,7.69404,744195.18245084,0
+TG.US,D,20080307,000000,7.61603,7.93783,7.53764,7.89765,717388.61944873,0
+TG.US,D,20080310,000000,7.95347,8.04103,7.62395,7.64519,703935.10347816,0
+TG.US,D,20080311,000000,7.87758,8.28115,7.86281,8.18325,511385.86393357,0
+TG.US,D,20080312,000000,8.24551,8.37258,7.95347,7.96438,404283.90339613,0
+TG.US,D,20080313,000000,7.82564,8.3272,7.74463,8.25585,701152.01029062,0
+TG.US,D,20080314,000000,8.33251,8.35713,7.94371,7.99054,618393.57010551,0
+TG.US,D,20080317,000000,7.73362,8.31678,7.66798,8.15264,378947.08703829,0
+TG.US,D,20080318,000000,8.33763,8.58286,8.1008,8.58286,405748.4712291,0
+TG.US,D,20080319,000000,8.61259,8.61259,8.04103,8.04103,366356.36102873,0
+TG.US,D,20080320,000000,8.27545,8.41352,8.05137,8.17784,1110019.1616789,0
+TG.US,D,20080324,000000,8.20005,8.78097,8.20005,8.56606,366422.64981324,0
+TG.US,D,20080325,000000,8.53082,8.70489,8.39343,8.62824,243562.60228095,0
+TG.US,D,20080326,000000,8.58798,8.84431,8.52116,8.81689,418369.23434415,0
+TG.US,D,20080327,000000,8.86381,9.44135,8.82335,9.15944,780744.1252527,0
+TG.US,D,20080328,000000,9.40177,9.76184,9.13936,9.48866,626220.82549004,0
+TG.US,D,20080331,000000,9.48191,9.591,9.26178,9.30908,686089.95553321,0
+TG.US,D,20080401,000000,9.55914,9.73775,9.45583,9.69238,406136.88207589,0
+TG.US,D,20080402,000000,9.65569,10.1143,9.5157,9.93667,529778.93011305,0
+TG.US,D,20080403,000000,9.86041,10.1143,9.80147,9.96267,521018.45293398,0
+TG.US,D,20080404,000000,9.92214,9.97908,9.78508,9.87964,505943.96902947,0
+TG.US,D,20080407,000000,9.97433,10.1114,9.81308,9.87388,259359.01247935,0
+TG.US,D,20080408,000000,9.77931,9.9685,9.73197,9.88546,204823.02230318,0
+TG.US,D,20080409,000000,9.86041,9.91631,9.68176,9.71265,346265.6805082,0
+TG.US,D,20080410,000000,9.69238,10.0544,9.63348,9.92214,285184.70862303,0
+TG.US,D,20080411,000000,9.79181,9.86041,9.50508,9.56397,290902.11628779,0
+TG.US,D,20080414,000000,9.57555,9.75127,9.46066,9.52535,549222.25922226,0
+TG.US,D,20080415,000000,9.55432,9.59583,9.44135,9.58039,606110.46548661,0
+TG.US,D,20080416,000000,9.5157,9.5157,9.00197,9.30427,1095048.2540002,0
+TG.US,D,20080417,000000,9.35156,9.45102,9.22219,9.42205,384398.30380271,0
+TG.US,D,20080418,000000,9.54756,9.71265,9.26757,9.41625,494934.85198804,0
+TG.US,D,20080421,000000,9.30427,9.39694,9.2164,9.32453,280789.96936188,0
+TG.US,D,20080422,000000,9.25115,9.25115,8.89925,9.04261,369293.78279272,0
+TG.US,D,20080423,000000,9.07863,9.12497,8.83349,8.87134,191960.92658199,0
+TG.US,D,20080424,000000,8.87134,9.01047,8.62824,8.93053,312628.26541387,0
+TG.US,D,20080425,000000,9.04831,9.04831,8.66464,8.83349,333798.21020734,0
+TG.US,D,20080428,000000,8.80772,8.97552,8.58286,8.68867,638927.55687251,0
+TG.US,D,20080429,000000,8.65816,8.68867,8.38301,8.6179,554661.04683959,0
+TG.US,D,20080430,000000,8.66464,8.70489,8.2908,8.35182,389114.12936388,0
+TG.US,D,20080501,000000,8.41352,8.47511,8.20005,8.2852,547498.75082478,0
+TG.US,D,20080502,000000,8.36756,8.37856,8.01912,8.1288,683954.21375699,0
+TG.US,D,20080505,000000,8.13246,8.13246,8.01912,8.13246,449683.43469353,0
+TG.US,D,20080506,000000,7.87758,8.05137,7.60762,7.70235,741713.49608041,0
+TG.US,D,20080507,000000,7.7173,7.94903,7.48376,7.51408,523534.31945891,0
+TG.US,D,20080508,000000,7.50916,7.65185,7.47855,7.60184,384409.69718755,0
+TG.US,D,20080509,000000,7.53764,7.65185,7.39677,7.41116,511977.28418294,0
+TG.US,D,20080512,000000,7.49351,7.49351,7.27213,7.41618,419082.87453999,0
+TG.US,D,20080513,000000,7.4325,7.45267,7.15676,7.27609,389507.71902196,0
+TG.US,D,20080514,000000,7.27609,7.48376,7.27609,7.37023,444769.77854108,0
+TG.US,D,20080515,000000,7.36569,7.46358,7.28778,7.4272,273674.28264868,0
+TG.US,D,20080516,000000,7.36569,7.50916,7.30399,7.44282,442573.96255389,0
+TG.US,D,20080519,000000,7.46358,7.54797,7.30921,7.40006,482145.2596249,0
+TG.US,D,20080520,000000,7.37602,7.52384,7.30399,7.4882,434641.05941903,0
+TG.US,D,20080521,000000,7.51949,7.63428,7.36047,7.39677,388456.42032998,0
+TG.US,D,20080522,000000,7.41116,7.57654,7.41116,7.44814,279583.30633117,0
+TG.US,D,20080523,000000,7.41116,7.41618,7.17675,7.27213,273563.45608705,0
+TG.US,D,20080527,000000,7.25079,7.4882,7.25079,7.4272,215132.99982038,0
+TG.US,D,20080528,000000,7.4882,7.50916,7.32677,7.45267,287892.19116573,0
+TG.US,D,20080529,000000,7.41618,7.72764,7.41618,7.4882,239144.04048785,0
+TG.US,D,20080530,000000,7.51408,7.53764,7.30399,7.4688,658542.82251656,0
+TG.US,D,20080602,000000,7.45837,7.49351,7.2392,7.29356,362224.70538112,0
+TG.US,D,20080603,000000,7.30921,7.33721,7.19113,7.27213,472700.14359322,0
+TG.US,D,20080604,000000,7.23389,7.38123,7.23389,7.30921,513442.88777816,0
+TG.US,D,20080605,000000,7.3319,7.70235,7.3319,7.70235,387579.12969736,0
+TG.US,D,20080606,000000,7.64519,7.69404,7.47855,7.53764,371407.77356152,0
+TG.US,D,20080609,000000,7.60184,7.6784,7.47334,7.54286,369979.45740759,0
+TG.US,D,20080610,000000,7.45837,7.59287,7.40006,7.40644,248478.32995794,0
+TG.US,D,20080611,000000,7.40006,7.43704,7.25408,7.25408,264472.57074764,0
+TG.US,D,20080612,000000,7.26914,7.4688,7.26914,7.41116,301362.27933243,0
+TG.US,D,20080613,000000,7.50375,7.7173,7.46358,7.7173,343227.78980517,0
+TG.US,D,20080616,000000,7.7173,7.79398,7.61603,7.76018,227035.97969057,0
+TG.US,D,20080617,000000,7.77514,7.82564,7.54797,7.58813,228088.31414482,0
+TG.US,D,20080618,000000,7.53358,7.62395,7.47334,7.54286,341597.5000109,0
+TG.US,D,20080619,000000,7.56554,7.74908,7.56554,7.71152,280585.92419702,0
+TG.US,D,20080620,000000,7.6843,7.69915,7.48376,7.59855,683578.2320573,0
+TG.US,D,20080623,000000,7.62395,7.74908,7.57654,7.61603,217944.0585889,0
+TG.US,D,20080624,000000,7.57654,7.64519,7.52384,7.53764,326133.56949734,0
+TG.US,D,20080625,000000,7.54286,7.60762,7.47334,7.58292,486032.47537959,0
+TG.US,D,20080626,000000,7.50375,7.59855,7.40006,7.47334,565617.34000586,0
+TG.US,D,20080627,000000,7.47334,7.59287,7.41116,7.59287,919266.96965212,0
+TG.US,D,20080630,000000,7.58292,7.69915,7.41618,7.51408,450719.19695165,0
+TG.US,D,20080701,000000,7.45267,7.61603,7.35593,7.58292,327612.63800192,0
+TG.US,D,20080702,000000,7.56554,7.65697,7.41618,7.41618,474858.67213912,0
+TG.US,D,20080703,000000,7.42216,7.43704,6.99321,7.10539,424289.65141149,0
+TG.US,D,20080707,000000,7.1613,7.21778,7.0043,7.038,740423.97206907,0
+TG.US,D,20080708,000000,7.038,7.2281,6.9037,7.21247,723315.25108962,0
+TG.US,D,20080709,000000,7.18601,7.20734,6.79799,6.83941,578839.88099287,0
+TG.US,D,20080710,000000,6.83941,7.12625,6.83428,7.05423,707796.42517639,0
+TG.US,D,20080711,000000,6.98799,7.25919,6.90883,7.18137,581845.66306591,0
+TG.US,D,20080714,000000,7.24432,7.34618,7.12104,7.30399,328614.22010551,0
+TG.US,D,20080715,000000,7.25079,7.44814,7.11582,7.23389,413885.4195288,0
+TG.US,D,20080716,000000,7.25919,7.60184,7.21778,7.58292,280477.16915993,0
+TG.US,D,20080717,000000,7.61932,7.73362,7.51949,7.66798,360034.06820523,0
+TG.US,D,20080718,000000,7.69404,7.82052,7.61217,7.7173,259658.34777195,0
+TG.US,D,20080721,000000,7.72764,7.90732,7.69915,7.85807,193177.94723527,0
+TG.US,D,20080722,000000,7.79889,8.14299,7.70756,8.13246,284162.41127428,0
+TG.US,D,20080723,000000,8.12349,8.2656,8.01516,8.13845,381181.22622904,0
+TG.US,D,20080724,000000,8.18325,8.30133,8.05609,8.19426,425562.60322671,0
+TG.US,D,20080725,000000,8.24551,8.45899,8.13845,8.33251,334765.61215642,0
+TG.US,D,20080728,000000,8.2908,8.3272,8.16307,8.2656,225909.07035376,0
+TG.US,D,20080729,000000,8.27149,8.607,8.21878,8.51016,316536.19641371,0
+TG.US,D,20080730,000000,8.53614,8.68867,8.49065,8.62824,257102.08651894,0
+TG.US,D,20080731,000000,8.49596,8.67042,8.35713,8.37258,276132.14648716,0
+TG.US,D,20080801,000000,8.37258,8.54723,8.16307,8.37258,218696.02198829,0
+TG.US,D,20080804,000000,8.32209,8.3272,7.99499,8.08776,292426.75833172,0
+TG.US,D,20080805,000000,8.18325,8.41352,8.11238,8.33251,375446.21060588,0
+TG.US,D,20080806,000000,8.56211,9.36895,8.41352,9.3477,474638.05477815,0
+TG.US,D,20080807,000000,9.24053,9.34385,9.02842,9.28205,501623.8046509,0
+TG.US,D,20080808,000000,9.2724,9.52052,9.24634,9.44521,315033.3053772,0
+TG.US,D,20080811,000000,9.41046,10.1114,9.37957,10.038,460584.83246013,0
+TG.US,D,20080812,000000,9.99361,10.0544,9.67693,9.84012,366427.82862453,0
+TG.US,D,20080813,000000,9.84012,10.1722,9.76184,10.1355,603291.12062003,0
+TG.US,D,20080814,000000,10.0216,10.1501,9.81308,9.99361,319860.99326224,0
+TG.US,D,20080815,000000,10.0428,10.1143,9.98293,10.013,571827.77050548,0
+TG.US,D,20080818,000000,10.0177,10.0274,9.62866,9.7561,314990.83912462,0
+TG.US,D,20080819,000000,9.67693,9.72617,9.44135,9.51087,277707.54088174,0
+TG.US,D,20080820,000000,9.5157,9.76184,9.5157,9.71265,391476.70307463,0
+TG.US,D,20080821,000000,9.62383,9.71941,9.47612,9.67115,226336.84016635,0
+TG.US,D,20080822,000000,9.73197,9.73775,9.61031,9.68659,298624.75968424,0
+TG.US,D,20080825,000000,9.67115,9.71652,9.50025,9.61031,298227.02697713,0
+TG.US,D,20080826,000000,9.62383,9.93183,9.56397,9.86617,283316.19350941,0
+TG.US,D,20080827,000000,9.84392,9.9685,9.74645,9.94626,476847.33567468,0
+TG.US,D,20080828,000000,9.9425,10.376,9.9425,10.347,461147.25136628,0
+TG.US,D,20080829,000000,10.3257,10.3857,10.0274,10.1182,495612.24050484,0
+TG.US,D,20080902,000000,10.264,10.4445,9.94626,10.1018,262192.85801755,0
+TG.US,D,20080903,000000,10.1384,10.3151,10.0611,10.2486,747800.67087131,0
+TG.US,D,20080904,000000,10.1722,10.2678,10.013,10.1452,350765.03175741,0
+TG.US,D,20080905,000000,10.1065,10.2591,9.92698,10.2079,424250.29244569,0
+TG.US,D,20080908,000000,10.3373,10.4223,10.1828,10.3112,501478.79793476,0
+TG.US,D,20080909,000000,10.459,10.459,9.9685,9.9685,361515.20823432,0
+TG.US,D,20080910,000000,10.0873,10.1781,9.64989,10.0428,375575.68088814,0
+TG.US,D,20080911,000000,9.88546,10.2486,9.70879,10.0969,291859.16061429,0
+TG.US,D,20080912,000000,10.0274,10.6771,10.0216,10.5265,565936.35478136,0
+TG.US,D,20080915,000000,10.289,10.7148,9.70301,9.75127,488811.42551811,0
+TG.US,D,20080916,000000,9.66148,9.86617,9.61031,9.79181,663536.2323629,0
+TG.US,D,20080917,000000,9.67693,9.67693,9.06347,9.06347,460313.46274851,0
+TG.US,D,20080918,000000,9.33516,9.55914,8.59387,9.09349,786237.8082697,0
+TG.US,D,20080919,000000,9.81308,9.81308,9.23571,9.61031,1098939.6128038,0
+TG.US,D,20080922,000000,9.53597,10.1065,9.42977,9.96267,557692.72296907,0
+TG.US,D,20080923,000000,10.009,10.0216,9.70879,9.77931,478791.46143316,0
+TG.US,D,20080924,000000,9.77346,9.87007,9.61031,9.78508,554133.84385021,0
+TG.US,D,20080925,000000,9.81308,10.0274,9.58617,9.79571,382657.18744684,0
+TG.US,D,20080926,000000,9.62866,9.9425,9.48866,9.81113,421590.45496687,0
+TG.US,D,20080929,000000,9.64989,9.79181,9.19806,9.25115,364959.11774253,0
+TG.US,D,20080930,000000,9.37377,9.40177,8.85454,9.09349,547357.88715768,0
+TG.US,D,20081001,000000,9.02842,9.02842,8.47511,8.66464,487080.6667848,0
+TG.US,D,20081002,000000,8.63355,8.63355,8.05609,8.11238,488711.99234132,0
+TG.US,D,20081003,000000,8.17784,8.31107,7.75497,7.76992,574623.29284011,0
+TG.US,D,20081006,000000,7.6784,7.89765,7.33721,7.71152,459840.11939655,0
+TG.US,D,20081007,000000,7.84196,7.88598,7.05423,7.08985,353204.25187527,0
+TG.US,D,20081008,000000,6.88691,7.03347,6.38979,6.47147,712249.167124,0
+TG.US,D,20081009,000000,6.61937,6.78688,6.09203,6.09203,443289.67427424,0
+TG.US,D,20081010,000000,5.62745,6.43651,5.47983,6.26331,602036.81252547,0
+TG.US,D,20081013,000000,6.47812,6.94184,6.32742,6.94184,658918.80421626,0
+TG.US,D,20081014,000000,7.15676,7.20136,6.49686,6.77723,441250.25838802,0
+TG.US,D,20081015,000000,6.72722,6.72722,6.01519,6.03536,225467.83563179,0
+TG.US,D,20081016,000000,6.08431,6.54291,5.8526,6.5181,525293.04377319,0
+TG.US,D,20081017,000000,6.32742,7.12625,6.29643,6.55324,686388.25506355,0
+TG.US,D,20081020,000000,6.57342,6.71032,6.39877,6.70578,308839.4470737,0
+TG.US,D,20081021,000000,6.59224,6.85427,6.53325,6.65066,276117.64581555,0
+TG.US,D,20081022,000000,6.49686,6.69024,6.28281,6.41518,293531.91666113,0
+TG.US,D,20081023,000000,6.35339,6.67518,5.91439,6.36913,290932.15339327,0
+TG.US,D,20081024,000000,5.90937,6.28783,5.73008,6.02021,295268.88996798,0
+TG.US,D,20081027,000000,5.98999,6.33852,5.83252,5.83252,405433.59950264,0
+TG.US,D,20081028,000000,5.95021,6.96666,5.95021,6.93229,485653.38639312,0
+TG.US,D,20081029,000000,6.99321,7.19113,6.81344,6.85948,508055.88827375,0
+TG.US,D,20081030,000000,7.038,7.038,6.49164,6.82308,403541.26185706,0
+TG.US,D,20081031,000000,6.82308,7.71152,6.77192,7.52384,450951.20769746,0
+TG.US,D,20081103,000000,7.4882,7.74908,7.32677,7.57654,282862.52964035,0
+TG.US,D,20081104,000000,7.7173,7.89197,7.38567,7.65185,343529.19662227,0
+TG.US,D,20081105,000000,6.92639,7.47334,6.81344,6.90883,554099.66369569,0
+TG.US,D,20081106,000000,6.8758,7.14179,6.66679,6.85031,272602.26871153,0
+TG.US,D,20081107,000000,6.91471,7.21778,6.8032,7.04833,272258.39564184,0
+TG.US,D,20081110,000000,7.21247,7.39677,7.0043,7.0743,319852.70716418,0
+TG.US,D,20081111,000000,6.99765,7.61217,6.98799,7.36569,679020.87812163,0
+TG.US,D,20081112,000000,7.25408,7.36569,7.01725,7.038,438167.82990789,0
+TG.US,D,20081113,000000,7.06398,7.7173,6.75763,7.7173,581550.47082234,0
+TG.US,D,20081114,000000,7.87237,7.87237,7.22222,7.2392,478643.34743025,0
+TG.US,D,20081117,000000,7.17173,7.50375,7.08464,7.18601,381883.47304002,0
+TG.US,D,20081118,000000,7.19113,7.36047,6.75377,7.13657,515662.52629729,0
+TG.US,D,20081119,000000,7.11582,7.25408,6.31275,6.37415,378783.43660151,0
+TG.US,D,20081120,000000,6.33273,6.94667,6.13326,6.22942,564293.63584,0
+TG.US,D,20081121,000000,6.34885,6.65713,5.74446,6.59747,661406.70516024,0
+TG.US,D,20081124,000000,6.69024,7.10037,6.61426,6.94667,477988.74568312,0
+TG.US,D,20081125,000000,6.98287,7.1107,6.7388,7.10037,453246.45686143,0
+TG.US,D,20081126,000000,6.85427,7.90162,6.82308,7.87758,302999.8194625,0
+TG.US,D,20081128,000000,7.82052,8.03534,7.66798,8.03534,107475.87071261,0
+TG.US,D,20081201,000000,7.92238,7.92238,7.06398,7.08985,439565.07319408,0
+TG.US,D,20081202,000000,7.15097,7.66798,6.98799,7.66218,711312.83804267,0
+TG.US,D,20081203,000000,7.45837,8.18837,7.28246,8.10669,516138.97693603,0
+TG.US,D,20081204,000000,7.97944,8.26029,7.50916,7.70235,493431.96095152,0
+TG.US,D,20081205,000000,7.54797,8.30509,7.1613,8.25064,463474.60916025,0
+TG.US,D,20081208,000000,8.44518,8.81689,8.31678,8.74119,462201.65734504,0
+TG.US,D,20081209,000000,8.63355,9.05681,8.31107,8.40898,432296.09366667,0
+TG.US,D,20081210,000000,8.46477,8.84431,8.30133,8.78097,492369.2688747,0
+TG.US,D,20081211,000000,8.54192,8.68867,7.92875,8.04103,493820.37179831,0
+TG.US,D,20081212,000000,7.84765,8.62303,7.70756,8.57774,513512.28384947,0
+TG.US,D,20081215,000000,8.63866,8.78097,8.29544,8.56211,428276.30034295,0
+TG.US,D,20081216,000000,8.7523,9.54272,8.62303,9.51087,625080.45124386,0
+TG.US,D,20081217,000000,9.22219,9.71265,8.96519,9.54756,631592.28856059,0
+TG.US,D,20081218,000000,9.58039,9.58039,8.7607,8.86758,531530.40409152,0
+TG.US,D,20081219,000000,9.09822,9.26178,8.7523,8.82703,794913.35294362,0
+TG.US,D,20081222,000000,8.93612,9.11358,8.40898,8.84904,485722.78246443,0
+TG.US,D,20081223,000000,9.09349,9.09349,8.44992,8.55235,378385.7038944,0
+TG.US,D,20081224,000000,8.53614,8.77102,8.42326,8.62303,123695.90767458,0
+TG.US,D,20081226,000000,8.49065,8.86381,8.49065,8.85454,230883.83647945,0
+TG.US,D,20081229,000000,8.83967,8.83967,8.35182,8.54192,193685.47074174,0
+TG.US,D,20081230,000000,8.68027,9.0738,8.51479,9.03403,270578.38925918,0
+TG.US,D,20081231,000000,9.03403,9.4066,8.98014,9.29363,255697.59289694,0
+TG.US,D,20090102,000000,9.26757,9.27723,8.96519,9.19226,362529.21948501,0
+TG.US,D,20090105,000000,9.25695,9.25695,8.89364,9.22605,420486.33239973,0
+TG.US,D,20090106,000000,9.29363,9.64024,9.12497,9.34385,684493.84589347,0
+TG.US,D,20090107,000000,9.20771,9.29846,8.96982,9.07863,424720.52851087,0
+TG.US,D,20090108,000000,8.97552,9.55914,8.83349,9.54756,438120.18484402,0
+TG.US,D,20090109,000000,9.50508,9.50508,8.91546,8.94646,369408.75240337,0
+TG.US,D,20090112,000000,8.95581,9.37957,8.82703,9.23571,395481.99572673,0
+TG.US,D,20090113,000000,9.22219,9.5157,9.22219,9.45583,406112.02378169,0
+TG.US,D,20090114,000000,9.20192,9.20192,8.95581,8.98014,392853.23111565,0
+TG.US,D,20090115,000000,8.95948,9.53114,8.68403,9.47031,495697.17301,0
+TG.US,D,20090116,000000,9.55432,9.65569,8.93053,9.14408,598234.52927595,0
+TG.US,D,20090120,000000,8.98014,9.14408,8.49596,8.54723,530741.15325083,0
+TG.US,D,20090121,000000,8.71589,9.28205,8.60227,9.26178,496492.63842423,0
+TG.US,D,20090122,000000,9.01047,9.12497,8.52647,8.63866,626716.95561167,0
+TG.US,D,20090123,000000,8.35182,8.68027,8.17283,8.47985,571843.30693935,0
+TG.US,D,20090126,000000,8.52116,8.92579,8.52116,8.70489,263320.80311662,0
+TG.US,D,20090127,000000,8.7607,9.10779,8.73144,8.88708,285258.24774336,0
+TG.US,D,20090128,000000,9.0738,9.19806,8.98014,9.09822,211177.42375667,0
+TG.US,D,20090129,000000,9.00564,9.1298,8.6432,8.67496,322521.86650332,0
+TG.US,D,20090130,000000,8.80772,8.84904,8.39932,8.43418,487383.10936416,0
+TG.US,D,20090202,000000,8.28115,8.53614,8.18325,8.42857,341334.41639734,0
+TG.US,D,20090203,000000,8.47985,8.68027,8.38889,8.58286,365858.15938257,0
+TG.US,D,20090204,000000,8.607,9.02186,8.607,8.69968,252390.4040068,0
+TG.US,D,20090205,000000,8.62824,8.87134,8.47,8.52647,459219.69780394,0
+TG.US,D,20090206,000000,8.47511,9.04831,8.42857,8.89364,289948.17924807,0
+TG.US,D,20090209,000000,8.89364,9.0738,8.71589,8.86024,320717.5686497,0
+TG.US,D,20090210,000000,8.83967,8.99048,8.34728,8.40898,354583.88720305,0
+TG.US,D,20090211,000000,8.42857,8.65816,8.2852,8.49596,319672.48453126,0
+TG.US,D,20090212,000000,8.37258,8.54723,8.06516,8.51479,300809.18228659,0
+TG.US,D,20090213,000000,8.49596,8.95948,8.49596,8.71589,571355.46291578,0
+TG.US,D,20090217,000000,8.52116,9.19226,8.52116,8.86758,743458.75548532,0
+TG.US,D,20090218,000000,8.92579,9.5128,8.92579,9.26178,611411.4967236,0
+TG.US,D,20090219,000000,9.42494,9.65569,9.31488,9.44521,407283.47089562,0
+TG.US,D,20090220,000000,9.30427,9.31488,8.76524,8.96519,382010.87179777,0
+TG.US,D,20090223,000000,9.02186,9.13936,8.55689,8.57118,337748.60745977,0
+TG.US,D,20090224,000000,8.7607,9.39115,8.69388,9.27723,513367.27713333,0
+TG.US,D,20090225,000000,9.22605,9.29846,8.70489,8.90379,424976.36178863,0
+TG.US,D,20090226,000000,9.04831,9.07863,8.66464,8.71068,306375.36866167,0
+TG.US,D,20090227,000000,8.58286,8.82335,8.49596,8.53614,412279.98802874,0
+TG.US,D,20090302,000000,8.40898,8.51016,8.1288,8.1288,406339.89147848,0
+TG.US,D,20090303,000000,8.30509,8.41352,7.88203,8.01516,496820.97506005,0
+TG.US,D,20090304,000000,8.13845,8.31107,7.92875,8.13845,484784.38185857,0
+TG.US,D,20090305,000000,7.89197,7.95347,7.60762,7.63428,464759.99012256,0
+TG.US,D,20090306,000000,7.70756,7.96969,7.63042,7.76992,439445.96053439,0
+TG.US,D,20090309,000000,7.70235,7.76471,7.32677,7.37602,494599.26501641,0
+TG.US,D,20090310,000000,7.51408,8.00087,7.51408,7.85228,361922.26280175,0
+TG.US,D,20090311,000000,7.85228,8.00087,7.56554,7.62395,346801.16959564,0
+TG.US,D,20090312,000000,7.59287,8.11768,7.56554,7.97944,416778.3035157,0
+TG.US,D,20090313,000000,7.98465,8.2908,7.74908,8.16307,319142.17425511,0
+TG.US,D,20090316,000000,8.21511,8.60227,8.15264,8.20005,367459.4478336,0
+TG.US,D,20090317,000000,8.15264,8.72044,8.1288,8.71589,285318.32195433,0
+TG.US,D,20090318,000000,8.6432,9.04261,8.54723,8.85454,334993.47985321,0
+TG.US,D,20090319,000000,8.99618,8.99618,8.55235,8.60227,270869.43845372,0
+TG.US,D,20090320,000000,8.68867,8.73598,8.36224,8.36224,492059.57595953,0
+TG.US,D,20090323,000000,8.56211,8.98585,8.54723,8.98585,294248.66414374,0
+TG.US,D,20090324,000000,8.81689,8.99048,8.55689,8.59791,258886.70488965,0
+TG.US,D,20090325,000000,8.67496,9.09349,8.47511,8.72488,354707.14291178,0
+TG.US,D,20090326,000000,8.83967,8.97552,8.6179,8.97552,295893.45460962,0
+TG.US,D,20090327,000000,8.81689,8.89364,8.48496,8.56211,309102.53068726,0
+TG.US,D,20090330,000000,8.34158,8.36224,7.99499,8.26029,271823.37549344,0
+TG.US,D,20090331,000000,8.39932,8.607,8.20333,8.34728,267409.99251164,0
+TG.US,D,20090401,000000,8.22476,8.7554,8.00087,8.6544,373143.71110611,0
+TG.US,D,20090402,000000,8.89364,9.28205,8.74119,9.16513,431126.71807726,0
+TG.US,D,20090403,000000,9.16996,9.22219,8.94646,9.16513,282077.42184871,0
+TG.US,D,20090406,000000,9.01047,9.01047,8.64899,8.84904,456179.73557639,0
+TG.US,D,20090407,000000,8.74119,8.95581,8.58798,8.68867,367791.92751846,0
+TG.US,D,20090408,000000,8.78541,9.05681,8.7464,8.96519,298532.57684327,0
+TG.US,D,20090409,000000,9.16996,9.28205,9.03692,9.19806,437866.42309077,0
+TG.US,D,20090413,000000,9.09822,9.09822,8.68403,8.96982,334247.73102736,0
+TG.US,D,20090414,000000,8.77624,8.84904,8.53614,8.56606,263141.61624597,0
+TG.US,D,20090415,000000,8.47985,8.96519,8.38889,8.85454,277826.65354143,0
+TG.US,D,20090416,000000,8.9202,9.11358,8.79198,9.04261,365009.87009318,0
+TG.US,D,20090417,000000,9.0738,9.22605,8.95581,9.11358,190620.65022,0
+TG.US,D,20090420,000000,8.87134,8.95205,8.56211,8.59791,263621.17417147,0
+TG.US,D,20090421,000000,8.53614,9.05681,8.44518,8.99618,460422.21778561,0
+TG.US,D,20090422,000000,8.81226,9.22605,8.81226,8.99618,255582.62328629,0
+TG.US,D,20090423,000000,9.01607,9.02842,8.64899,8.82335,259552.70002162,0
+TG.US,D,20090424,000000,8.9202,9.26757,8.79748,9.13936,455497.1682483,0
+TG.US,D,20090427,000000,8.93612,9.18165,8.82335,8.95205,340865.21609442,0
+TG.US,D,20090428,000000,8.90379,9.23571,8.73144,9.01607,286452.48162695,0
+TG.US,D,20090429,000000,9.0738,9.10779,8.71068,8.80289,513823.0125269,0
+TG.US,D,20090430,000000,8.86024,9.13936,8.81689,8.98585,467390.82625816,0
+TG.US,D,20090501,000000,8.9202,9.06916,8.78097,8.88708,447386.11400506,0
+TG.US,D,20090504,000000,9.02186,9.08424,8.82335,9.06347,249448.83919378,0
+TG.US,D,20090505,000000,8.98014,8.99618,8.7464,8.94076,211940.78054089,0
+TG.US,D,20090506,000000,9.14408,9.14408,8.73598,9.09822,450464.39943615,0
+TG.US,D,20090507,000000,9.08424,9.08424,8.11768,8.25064,483359.17299141,0
+TG.US,D,20090508,000000,8.36224,8.56606,8.18325,8.49065,235053.81533059,0
+TG.US,D,20090511,000000,8.3272,8.47511,8.19426,8.2908,214771.51879232,0
+TG.US,D,20090512,000000,8.3272,8.38889,8.08776,8.31678,166802.26133254,0
+TG.US,D,20090513,000000,8.15264,8.3272,7.92238,7.97355,222241.43619779,0
+TG.US,D,20090514,000000,7.99054,8.14299,7.83655,7.86281,242043.1390483,0
+TG.US,D,20090515,000000,7.84765,7.87758,7.66798,7.78017,288253.6721938,0
+TG.US,D,20090518,000000,7.86783,7.90162,7.26373,7.53358,366281.78614614,0
+TG.US,D,20090519,000000,7.48376,7.52914,7.25408,7.36569,257196.34088442,0
+TG.US,D,20090520,000000,7.41116,7.60762,7.26373,7.30921,268570.04624071,0
+TG.US,D,20090521,000000,7.21778,7.21778,6.94667,7.07951,315720.01575432,0
+TG.US,D,20090522,000000,7.14488,7.21778,6.91471,6.93229,253912.97452623,0
+TG.US,D,20090526,000000,6.89395,7.15097,6.87117,6.99321,286591.27376955,0
+TG.US,D,20090527,000000,6.96666,7.1613,6.94184,7.01725,313544.91501229,0
+TG.US,D,20090528,000000,7.09506,7.14488,6.72722,6.95227,248558.0836518,0
+TG.US,D,20090529,000000,7.0101,7.17173,6.70578,7.16709,367531.95119167,0
+TG.US,D,20090601,000000,7.3319,7.6784,7.28778,7.41618,289895.35537291,0
+TG.US,D,20090602,000000,7.39677,7.64519,7.22222,7.52914,418569.13645997,0
+TG.US,D,20090603,000000,7.45837,7.47334,7.18601,7.38567,285348.35905981,0
+TG.US,D,20090604,000000,7.40644,7.63428,7.25079,7.51408,173968.70039639,0
+TG.US,D,20090605,000000,7.60184,7.66218,7.25079,7.37602,164687.23480148,0
+TG.US,D,20090608,000000,7.40006,7.40006,7.01725,7.14179,215305.9721175,0
+TG.US,D,20090609,000000,7.17675,7.32079,7.038,7.16709,193741.40190369,0
+TG.US,D,20090610,000000,7.17173,7.34618,6.82308,6.99321,364128.43641154,0
+TG.US,D,20090611,000000,7.04313,7.22222,7.0101,7.01406,220767.5465045,0
+TG.US,D,20090612,000000,6.97167,7.038,6.79799,6.98287,244371.53260454,0
+TG.US,D,20090615,000000,6.89,6.99321,6.64545,6.82849,322323.00014976,0
+TG.US,D,20090616,000000,6.90883,6.96666,6.45466,6.53769,325501.75451991,0
+TG.US,D,20090617,000000,6.54291,7.08464,6.44559,6.85948,263497.91846276,0
+TG.US,D,20090618,000000,6.83941,6.95227,6.74402,6.78688,176179.0170552,0
+TG.US,D,20090619,000000,6.92639,7.05423,6.89,6.95227,456176.62828961,0
+TG.US,D,20090622,000000,6.8758,6.97699,6.8174,6.82308,503756.43914035,0
+TG.US,D,20090623,000000,6.90033,6.94667,6.71032,6.82308,304538.96217804,0
+TG.US,D,20090624,000000,6.90883,6.96135,6.61937,6.64545,191177.89031487,0
+TG.US,D,20090625,000000,6.61937,6.85427,6.53325,6.82849,268834.16561654,0
+TG.US,D,20090626,000000,6.79258,7.16709,6.66301,7.06919,1349624.1163715,0
+TG.US,D,20090629,000000,7.06919,7.06919,6.76351,6.82308,319560.62220739,0
+TG.US,D,20090630,000000,6.85031,6.98799,6.78226,6.80957,252319.97217325,0
+TG.US,D,20090701,000000,6.8815,7.19113,6.75763,7.08464,287431.27696087,0
+TG.US,D,20090702,000000,6.92639,6.92639,6.5181,6.67923,429531.64419978,0
+TG.US,D,20090706,000000,6.58376,6.89395,6.56387,6.80957,310144.50751893,0
+TG.US,D,20090707,000000,6.82308,6.93229,6.72722,6.75763,241161.70536666,0
+TG.US,D,20090708,000000,6.80957,6.96666,6.72722,6.83428,300262.29981432,0
+TG.US,D,20090709,000000,6.90033,6.94184,6.74807,6.78688,229008.07103001,0
+TG.US,D,20090710,000000,6.72722,6.92051,6.67923,6.89395,185183.93412718,0
+TG.US,D,20090713,000000,6.94184,7.18137,6.8174,7.16709,346865.38685564,0
+TG.US,D,20090714,000000,7.14179,7.43704,7.10539,7.29356,282603.58907583,0
+TG.US,D,20090715,000000,7.37602,7.92875,7.37602,7.88203,364872.11371286,0
+TG.US,D,20090716,000000,7.81541,7.81541,7.47855,7.6784,303169.68447283,0
+TG.US,D,20090717,000000,7.68999,7.76992,7.57065,7.65185,205063.31914706,0
+TG.US,D,20090720,000000,7.66798,8.00087,7.51949,7.78017,317937.58274893,0
+TG.US,D,20090721,000000,7.83655,7.85807,7.40644,7.59287,168003.74555194,0
+TG.US,D,20090722,000000,7.52914,7.69404,7.43704,7.62395,147658.26751592,0
+TG.US,D,20090723,000000,7.58813,7.7233,7.44814,7.57654,309020.70546887,0
+TG.US,D,20090724,000000,7.4882,7.62395,7.41116,7.58813,141146.43019919,0
+TG.US,D,20090727,000000,7.54797,7.57654,7.37023,7.4325,204222.28019348,0
+TG.US,D,20090728,000000,7.35593,7.58292,7.28778,7.52914,174106.45677673,0
+TG.US,D,20090729,000000,7.4688,7.56023,7.34618,7.40644,193838.76355594,0
+TG.US,D,20090730,000000,7.52384,7.82564,7.48376,7.69915,193185.19757107,0
+TG.US,D,20090731,000000,7.6395,7.78017,7.48376,7.48376,267745.57948326,0
+TG.US,D,20090803,000000,7.57654,7.70756,7.41116,7.70756,264549.21715473,0
+TG.US,D,20090804,000000,7.66798,8.05137,7.66798,7.94903,190678.65290645,0
+TG.US,D,20090805,000000,7.90732,7.90732,7.29356,7.42216,343314.79383484,0
+TG.US,D,20090806,000000,7.37602,7.49351,6.94184,6.96666,297722.61075743,0
+TG.US,D,20090807,000000,7.11582,7.66798,7.0043,7.49351,275919.81522425,0
+TG.US,D,20090810,000000,7.4688,7.56554,7.28246,7.52384,186356.41700336,0
+TG.US,D,20090811,000000,7.52384,7.56554,7.22222,7.32079,169537.70945621,0
+TG.US,D,20090812,000000,7.35139,7.91196,7.35139,7.78867,245148.35429812,0
+TG.US,D,20090813,000000,7.79398,7.80933,7.61217,7.78017,101416.66150268,0
+TG.US,D,20090814,000000,7.70756,7.75497,7.38123,7.54797,263142.65200823,0
+TG.US,D,20090817,000000,7.37023,7.52914,7.27213,7.4882,271668.01115472,0
+TG.US,D,20090818,000000,7.4882,7.70235,7.4325,7.53764,236373.37644741,0
+TG.US,D,20090819,000000,7.4688,7.78867,7.3319,7.70756,178899.96450724,0
+TG.US,D,20090820,000000,7.71152,7.78867,7.57654,7.71152,96846.878419903,0
+TG.US,D,20090821,000000,7.82564,8.13246,7.78017,8.08776,279125.4994131,0
+TG.US,D,20090824,000000,8.17283,8.17283,7.80508,7.83095,143851.84121738,0
+TG.US,D,20090825,000000,7.89765,8.03534,7.78422,7.86281,121713.45871257,0
+TG.US,D,20090826,000000,7.83095,7.87237,7.66798,7.78422,155438.91359883,0
+TG.US,D,20090827,000000,7.74908,7.78422,7.49854,7.7399,120446.72147091,0
+TG.US,D,20090828,000000,7.78422,7.78422,7.46358,7.53764,132806.47249691,0
+TG.US,D,20090831,000000,7.45837,7.6843,7.38567,7.65697,239132.64710301,0
+TG.US,D,20090901,000000,7.53358,7.53358,7.10539,7.16709,467261.35597589,0
+TG.US,D,20090902,000000,7.16709,7.67386,7.15676,7.45267,696301.53563591,0
+TG.US,D,20090903,000000,7.51408,7.64519,7.29753,7.51949,119479.31952183,0
+TG.US,D,20090904,000000,7.4882,7.6843,7.28246,7.61603,152175.22672354,0
+TG.US,D,20090908,000000,7.70235,7.76992,7.52384,7.60762,206584.85390423,0
+TG.US,D,20090909,000000,7.53764,7.90732,7.50375,7.86783,235598.62627835,0
+TG.US,D,20090910,000000,7.88203,7.94371,7.68999,7.93348,320535.27449227,0
+TG.US,D,20090911,000000,7.94371,8.00609,7.6843,7.76471,120779.20115576,0
+TG.US,D,20090914,000000,7.72764,7.96438,7.6784,7.90732,183413.81642808,0
+TG.US,D,20090915,000000,7.86783,7.96438,7.51408,7.70756,235167.74917897,0
+TG.US,D,20090916,000000,7.76992,7.93348,7.63042,7.92238,252658.66643165,0
+TG.US,D,20090917,000000,7.94903,8.03534,7.83095,7.99499,128620.95721189,0
+TG.US,D,20090918,000000,8.01516,8.17784,7.97355,8.06054,596020.06956811,0
+TG.US,D,20090921,000000,7.97355,8.12349,7.85807,8.03534,117323.8982627,0
+TG.US,D,20090922,000000,8.09163,8.09163,7.87758,8.01912,123704.19377265,0
+TG.US,D,20090923,000000,7.99499,8.00609,7.66798,7.68999,236309.15918741,0
+TG.US,D,20090924,000000,7.69915,7.71152,7.4688,7.57654,227316.67126252,0
+TG.US,D,20090925,000000,7.57654,7.61932,7.41116,7.53764,149372.45405309,0
+TG.US,D,20090928,000000,7.61603,7.98465,7.52914,7.93783,145152.75861355,0
+TG.US,D,20090929,000000,7.96438,7.96438,7.69915,7.71152,115184.01343745,0
+TG.US,D,20090930,000000,7.7399,7.7399,7.30921,7.41116,241613.29771119,0
+TG.US,D,20091001,000000,7.39098,7.39098,7.12625,7.20136,222619.48942199,0
+TG.US,D,20091002,000000,7.15676,7.41116,7.08985,7.23389,191319.78974422,0
+TG.US,D,20091005,000000,7.28778,7.41618,7.14488,7.40006,172932.93813828,0
+TG.US,D,20091006,000000,7.44282,7.63428,7.38123,7.58813,148597.70388403,0
+TG.US,D,20091007,000000,7.53764,7.62395,7.45837,7.61603,75600.287219327,0
+TG.US,D,20091008,000000,7.71152,7.91196,7.61603,7.82564,223015.15060459,0
+TG.US,D,20091009,000000,7.76992,8.02414,7.76992,8.00087,181280.14617638,0
+TG.US,D,20091012,000000,7.96438,8.1008,7.91196,7.95935,142561.28144377,0
+TG.US,D,20091013,000000,7.94903,7.96438,7.58292,7.75497,162342.26904912,0
+TG.US,D,20091014,000000,7.87758,7.87758,7.68999,7.82052,139901.44396495,0
+TG.US,D,20091015,000000,7.77514,7.82564,7.61932,7.7173,226434.20181861,0
+TG.US,D,20091016,000000,7.63428,7.6843,7.4688,7.61217,206871.76004971,0
+TG.US,D,20091019,000000,7.66218,7.76992,7.59287,7.70235,87912.393181461,0
+TG.US,D,20091020,000000,7.74908,7.74908,7.38123,7.45267,128745.24868287,0
+TG.US,D,20091021,000000,7.45267,7.71152,7.30399,7.32677,165698.1387654,0
+TG.US,D,20091022,000000,7.35139,7.6395,7.25408,7.61932,172409.87819794,0
+TG.US,D,20091023,000000,7.67386,7.74908,7.52914,7.61932,302515.08272571,0
+TG.US,D,20091026,000000,7.60762,7.77514,7.32677,7.4688,192913.82785945,0
+TG.US,D,20091027,000000,7.45837,7.65697,7.25079,7.25919,170273.10065946,0
+TG.US,D,20091028,000000,7.21247,7.35139,7.12625,7.14488,207383.42660522,0
+TG.US,D,20091029,000000,7.20136,7.25919,7.04833,7.12625,176397.56289166,0
+TG.US,D,20091030,000000,7.10539,7.18137,6.90033,6.96666,209033.39588239,0
+TG.US,D,20091102,000000,6.99321,7.0743,6.6298,6.8758,120798.88063866,0
+TG.US,D,20091103,000000,6.85427,7.10539,6.74807,7.04313,195021.6040547,0
+TG.US,D,20091104,000000,7.12625,7.16709,6.83941,6.85031,200000.51322943,0
+TG.US,D,20091105,000000,6.94667,7.34107,6.8815,7.28778,231093.06045559,0
+TG.US,D,20091106,000000,7.18137,7.30921,7.14488,7.26914,117400.54466981,0
+TG.US,D,20091109,000000,7.35593,7.74463,7.35593,7.74463,212276.36751253,0
+TG.US,D,20091110,000000,7.6843,7.80508,7.50916,7.65697,133239.4211208,0
+TG.US,D,20091111,000000,7.70235,7.83655,7.57065,7.67386,144562.37412644,0
+TG.US,D,20091112,000000,7.61932,7.72764,7.34618,7.36569,126237.66825598,0
+TG.US,D,20091113,000000,7.36569,7.52914,7.23389,7.34618,199639.03220135,0
+TG.US,D,20091116,000000,7.38567,7.82052,7.38567,7.79889,163532.35988369,0
+TG.US,D,20091117,000000,7.78422,7.82564,7.51408,7.79398,142767.39813314,0
+TG.US,D,20091118,000000,7.80508,7.87237,7.55386,7.70756,69655.011857785,0
+TG.US,D,20091119,000000,7.61932,7.63428,7.41618,7.48376,112821.4397267,0
+TG.US,D,20091120,000000,7.4272,7.57654,7.3319,7.53764,131914.68119268,0
+TG.US,D,20091123,000000,7.66798,7.79398,7.56554,7.6395,146142.94733231,0
+TG.US,D,20091124,000000,7.65185,7.65185,7.47855,7.60762,152320.23343967,0
+TG.US,D,20091125,000000,7.66218,7.6784,7.48376,7.50916,75962.804009665,0
+TG.US,D,20091127,000000,7.29753,7.49854,7.21778,7.22222,112275.59301669,0
+TG.US,D,20091130,000000,7.27609,7.41116,7.07951,7.36569,268233.42350682,0
+TG.US,D,20091201,000000,7.4688,7.66218,7.37023,7.58813,308958.55973339,0
+TG.US,D,20091202,000000,7.60762,7.77514,7.35593,7.45267,346388.93621691,0
+TG.US,D,20091203,000000,7.50375,7.56554,7.25919,7.27609,242762.99381769,0
+TG.US,D,20091204,000000,7.45267,7.62395,7.37023,7.59855,334862.97380867,0
+TG.US,D,20091207,000000,7.57065,7.78867,7.51408,7.76471,192454.98517911,0
+TG.US,D,20091208,000000,7.68999,7.7399,7.59287,7.63042,143067.76918799,0
+TG.US,D,20091209,000000,7.61603,7.70235,7.49854,7.6843,136447.17683416,0
+TG.US,D,20091210,000000,7.69404,7.82052,7.52384,7.59855,135155.58129829,0
+TG.US,D,20091211,000000,7.66218,7.74463,7.4272,7.60762,113431.50369673,0
+TG.US,D,20091214,000000,7.6784,7.76992,7.50916,7.76992,103438.4694305,0
+TG.US,D,20091215,000000,7.76018,7.85228,7.47334,7.49854,200748.33357978,0
+TG.US,D,20091216,000000,7.58813,7.89765,7.53764,7.85807,286139.68142501,0
+TG.US,D,20091217,000000,7.78017,7.87237,7.53358,7.56554,161471.19299006,0
+TG.US,D,20091218,000000,7.65697,7.73362,7.41618,7.41618,723306.96499156,0
+TG.US,D,20091221,000000,7.47855,7.88598,7.4688,7.74463,253353.66290685,0
+TG.US,D,20091222,000000,7.78017,7.78867,7.69404,7.75497,161375.90286231,0
+TG.US,D,20091223,000000,7.80933,7.98465,7.73362,7.94903,167118.16882126,0
+TG.US,D,20091224,000000,7.99499,8.05137,7.92238,8.03003,36063.170302816,0
+TG.US,D,20091228,000000,8.03534,8.07097,7.94371,8.05137,81531.061909256,0
+TG.US,D,20091229,000000,8.09163,8.11768,7.92238,8.1008,69279.030158092,0
+TG.US,D,20091230,000000,8.04103,8.14299,8.00937,8.14299,106719.76426419,0
+TG.US,D,20091231,000000,8.13246,8.20005,8.05609,8.08776,180322.06608763,0
+TG.US,D,20100104,000000,8.17784,8.41883,8.1008,8.41883,209192.90327015,0
+TG.US,D,20100105,000000,8.38301,8.38301,7.97355,7.99499,182243.40507641,0
+TG.US,D,20100106,000000,7.97944,7.97944,7.80933,7.87237,195046.46234889,0
+TG.US,D,20100107,000000,7.88598,7.88598,7.59855,7.70235,198147.53454968,0
+TG.US,D,20100108,000000,7.69915,7.85228,7.6395,7.84765,132352.80862785,0
+TG.US,D,20100111,000000,7.93348,7.93348,7.63428,7.67386,116202.16773717,0
+TG.US,D,20100112,000000,7.59855,7.67386,7.53764,7.63042,125705.28645531,0
+TG.US,D,20100113,000000,7.6843,7.69915,7.51408,7.65697,161258.86172714,0
+TG.US,D,20100114,000000,7.65185,7.73362,7.61932,7.66218,82446.675745423,0
+TG.US,D,20100115,000000,7.69915,7.69915,7.54286,7.63042,260303.62765875,0
+TG.US,D,20100119,000000,7.6784,8.26029,7.6784,8.24551,320139.61330967,0
+TG.US,D,20100120,000000,8.18325,8.34158,8.07097,8.25064,240178.76698371,0
+TG.US,D,20100121,000000,8.23953,8.2908,7.93783,7.94903,217033.62356402,0
+TG.US,D,20100122,000000,7.9164,8.07097,7.68999,7.85807,231594.36938851,0
+TG.US,D,20100125,000000,7.90162,8.11238,7.78867,8.04577,234273.88635024,0
+TG.US,D,20100126,000000,7.97944,8.13845,7.92238,7.94903,152467.31168033,0
+TG.US,D,20100127,000000,7.88598,8.2852,7.88598,8.25064,199635.92491458,0
+TG.US,D,20100128,000000,8.28115,8.30509,8.03003,8.08197,221613.76426937,0
+TG.US,D,20100129,000000,8.15264,8.41352,8.15264,8.27149,304132.94337287,0
+TG.US,D,20100201,000000,8.30133,8.36224,8.01516,8.25064,281193.91664254,0
+TG.US,D,20100202,000000,8.23509,8.39343,8.18837,8.20333,206609.71219841,0
+TG.US,D,20100203,000000,8.14859,8.30509,8.03003,8.14859,175473.66295742,0
+TG.US,D,20100204,000000,8.09694,8.25064,8.00609,8.09163,277726.18460239,0
+TG.US,D,20100205,000000,8.1008,8.30509,8.03003,8.28115,235487.79971674,0
+TG.US,D,20100208,000000,8.25585,8.31107,8.11768,8.13845,181786.6339206,0
+TG.US,D,20100209,000000,8.26029,8.29544,8.00087,8.20333,268074.95188134,0
+TG.US,D,20100210,000000,8.14859,8.26029,8.05137,8.07608,329887.17192073,0
+TG.US,D,20100211,000000,8.09163,8.33251,7.99054,8.23953,264753.26231958,0
+TG.US,D,20100212,000000,8.15786,8.78541,8.02414,8.78541,424521.66215731,0
+TG.US,D,20100216,000000,8.81226,8.9202,8.60227,8.78097,267103.40688323,0
+TG.US,D,20100217,000000,8.83967,8.88157,8.52116,8.66464,291518.39483136,0
+TG.US,D,20100218,000000,8.62824,8.77624,8.55689,8.7554,213381.52584193,0
+TG.US,D,20100219,000000,8.7554,8.90379,8.67042,8.7523,287670.5380425,0
+TG.US,D,20100222,000000,8.77102,8.79198,8.58286,8.6432,285936.67202242,0
+TG.US,D,20100223,000000,8.60227,8.67496,8.48496,8.51016,321850.69256007,0
+TG.US,D,20100224,000000,8.56211,8.59791,8.44992,8.45899,331441.85107014,0
+TG.US,D,20100225,000000,8.32209,8.48496,8.2908,8.45899,374124.57796454,0
+TG.US,D,20100226,000000,8.48496,8.59791,8.34158,8.56211,375345.74166684,0
+TG.US,D,20100301,000000,8.58798,8.68867,8.53082,8.60227,329758.73740072,0
+TG.US,D,20100302,000000,8.607,8.69968,8.53082,8.6544,364949.79588221,0
+TG.US,D,20100303,000000,8.69388,8.86758,8.6432,8.78541,256416.41190407,0
+TG.US,D,20100304,000000,8.79198,8.86024,8.72044,8.82703,229487.62895552,0
+TG.US,D,20100305,000000,8.86381,8.99618,8.77102,8.98585,270353.62884918,0
+TG.US,D,20100308,000000,8.96982,8.96982,8.79748,8.81226,312897.56360098,0
+TG.US,D,20100309,000000,8.80772,8.96519,8.80772,8.92579,183172.48382193,0
+TG.US,D,20100310,000000,8.89925,8.99048,8.84904,8.90997,201199.92592432,0
+TG.US,D,20100311,000000,8.82703,8.94076,8.73598,8.90379,153754.76416715,0
+TG.US,D,20100312,000000,8.95948,9.02186,8.73598,8.84431,225394.29651147,0
+TG.US,D,20100315,000000,8.85454,8.86758,8.69388,8.86024,199958.04697685,0
+TG.US,D,20100316,000000,8.87134,8.94646,8.7607,8.93612,143714.08483705,0
+TG.US,D,20100317,000000,8.92579,9.05208,8.84431,8.86381,205793.53153903,0
+TG.US,D,20100318,000000,8.82703,8.88157,8.78097,8.81689,350618.98927903,0
+TG.US,D,20100319,000000,8.86758,8.86758,8.72488,8.84904,413212.17406104,0
+TG.US,D,20100322,000000,8.76524,9.00197,8.76524,8.90997,156943.87615986,0
+TG.US,D,20100323,000000,8.88157,8.99618,8.7554,8.98014,142853.36640056,0
+TG.US,D,20100324,000000,8.95205,8.96982,8.7554,8.77102,160985.42049101,0
+TG.US,D,20100325,000000,8.84431,8.88708,8.68403,8.69968,193988.94908336,0
+TG.US,D,20100326,000000,8.70489,8.86758,8.68867,8.86758,162250.08620815,0
+TG.US,D,20100329,000000,8.89364,8.89925,8.79748,8.88708,134452.29872505,0
+TG.US,D,20100330,000000,8.89364,9.01607,8.84904,8.93612,200486.28572848,0
+TG.US,D,20100331,000000,8.86758,9.05681,8.73144,8.73144,198558.73216615,0
+TG.US,D,20100401,000000,8.77102,8.82703,8.68403,8.80289,198985.46621648,0
+TG.US,D,20100405,000000,8.81689,8.90379,8.74119,8.89364,125820.25606596,0
+TG.US,D,20100406,000000,8.81689,8.87597,8.78097,8.80772,133406.17884436,0
+TG.US,D,20100407,000000,8.77102,8.86758,8.73144,8.86024,212036.07066864,0
+TG.US,D,20100408,000000,8.82703,8.86758,8.69388,8.84431,166039.94031057,0
+TG.US,D,20100409,000000,8.83349,8.83349,8.72044,8.79198,139851.72737656,0
+TG.US,D,20100412,000000,8.82335,8.86024,8.72488,8.82335,184079.81156005,0
+TG.US,D,20100413,000000,8.81226,8.87134,8.68867,8.79198,191227.60690325,0
+TG.US,D,20100414,000000,8.83967,9.10779,8.69388,9.07863,262645.48612434,0
+TG.US,D,20100415,000000,9.04831,9.08867,8.98585,9.03692,134507.19412472,0
+TG.US,D,20100416,000000,8.99618,9.18165,8.95948,9.00564,231608.87006011,0
+TG.US,D,20100419,000000,8.99618,9.08867,8.82703,8.97552,154335.82679395,0
+TG.US,D,20100420,000000,8.99048,9.08424,8.91546,8.96982,200048.15829329,0
+TG.US,D,20100421,000000,8.98585,9.04261,8.86381,8.99048,133729.33666888,0
+TG.US,D,20100422,000000,8.87134,9.01047,8.78097,8.96982,195399.65727891,0
+TG.US,D,20100423,000000,8.98854,9.11637,8.88437,9.07669,123704.19377265,0
+TG.US,D,20100426,000000,9.09349,9.09349,8.90379,8.92579,141315.25944727,0
+TG.US,D,20100427,000000,8.86381,9.00564,8.77102,8.77624,224807.01931113,0
+TG.US,D,20100428,000000,8.83349,9.00564,8.81689,8.90379,209199.11784368,0
+TG.US,D,20100429,000000,8.97552,9.07863,8.85454,9.00197,180277.52831053,0
+TG.US,D,20100430,000000,8.97552,9.15461,8.71068,8.72044,258908.45589707,0
+TG.US,D,20100503,000000,8.7523,8.90997,8.607,8.88708,278009.98346112,0
+TG.US,D,20100504,000000,8.79198,8.79198,8.51016,8.55235,377178.00510144,0
+TG.US,D,20100505,000000,8.47985,8.58286,8.28115,8.49065,443322.81866649,0
+TG.US,D,20100506,000000,8.43959,8.607,7.92238,8.05609,560217.91135434,0
+TG.US,D,20100507,000000,8.00609,8.24551,7.76992,7.79889,407630.45125209,0
+TG.US,D,20100510,000000,8.1008,8.54192,8.08776,8.51479,500382.96146568,0
+TG.US,D,20100511,000000,8.40898,8.58286,8.29544,8.48496,432636.85944959,0
+TG.US,D,20100512,000000,8.53082,8.88157,8.44992,8.86381,410780.20427899,0
+TG.US,D,20100513,000000,8.86381,8.86758,8.68867,8.79748,336970.75000393,0
+TG.US,D,20100514,000000,8.70489,8.72488,8.51016,8.71068,265326.03884832,0
+TG.US,D,20100517,000000,8.78097,8.84431,8.40377,8.7607,394476.2705741,0
+TG.US,D,20100518,000000,8.90379,8.90379,8.40377,8.42857,279471.4440073,0
+TG.US,D,20100519,000000,8.39343,8.55689,8.3272,8.41883,349591.51311898,0
+TG.US,D,20100520,000000,8.19426,8.29544,7.97355,8.00609,462408.80979666,0
+TG.US,D,20100521,000000,7.88203,8.20333,7.87237,8.20333,552934.43115533,0
+TG.US,D,20100524,000000,8.17283,8.23509,8.04577,8.06516,368260.09205913,0
+TG.US,D,20100525,000000,7.82564,8.08197,7.7233,8.03003,382323.67199971,0
+TG.US,D,20100526,000000,8.07097,8.33251,8.02414,8.06054,382546.36088522,0
+TG.US,D,20100527,000000,8.30133,8.51016,8.19426,8.49065,318220.34584539,0
+TG.US,D,20100528,000000,8.44518,8.58286,8.32209,8.42326,297598.31928645,0
+TG.US,D,20100601,000000,8.33251,8.53614,8.20333,8.21511,363940.96344281,0
+TG.US,D,20100602,000000,8.25585,8.53082,8.16307,8.51479,392065.01603723,0
+TG.US,D,20100603,000000,8.52647,8.6179,8.32209,8.47511,321964.62640846,0
+TG.US,D,20100604,000000,8.32209,8.42857,8.14299,8.19426,477554.76129697,0
+TG.US,D,20100607,000000,8.25585,8.40377,8.11768,8.16771,401133.11460696,0
+TG.US,D,20100608,000000,8.19426,8.27545,8.04577,8.16307,335111.55675063,0
+TG.US,D,20100609,000000,8.2656,8.44992,8.13246,8.19426,244774.44412293,0
+TG.US,D,20100610,000000,8.38889,8.50167,8.30509,8.49596,200541.18112816,0
+TG.US,D,20100611,000000,8.38301,8.68403,8.37258,8.67042,176081.65540294,0
+TG.US,D,20100614,000000,8.77624,8.96519,8.67042,8.72488,263246.22823404,0
+TG.US,D,20100615,000000,8.86381,9.04831,8.72044,9.00564,267151.05194711,0
+TG.US,D,20100616,000000,8.87597,8.95205,8.80289,8.84904,237501.32154649,0
+TG.US,D,20100617,000000,8.92579,9.22219,8.87597,9.2164,335771.33730905,0
+TG.US,D,20100618,000000,9.23571,9.37957,9.06347,9.16996,537273.70581272,0
+TG.US,D,20100621,000000,9.32453,9.42205,9.07863,9.15944,212548.77298641,0
+TG.US,D,20100622,000000,9.22219,9.42977,9.05208,9.0738,274382.74403322,0
+TG.US,D,20100623,000000,9.03403,9.16513,8.89925,9.00197,239560.41691562,0
+TG.US,D,20100624,000000,8.93053,9.03403,8.7607,8.81226,225529.98136728,0
+TG.US,D,20100625,000000,8.88708,9.14408,8.77624,8.97552,1134035.3811576,0
+TG.US,D,20100628,000000,9.00197,9.07863,8.84431,8.91546,269502.23227301,0
+TG.US,D,20100629,000000,8.71068,8.7523,8.49065,8.57774,288975.5984877,0
+TG.US,D,20100630,000000,8.58093,8.64696,8.30712,8.344,213907.69306904,0
+TG.US,D,20100701,000000,8.39932,8.58286,8.13246,8.45445,313838.03573135,0
+TG.US,D,20100702,000000,8.54192,8.607,8.27149,8.42857,201617.33811433,0
+TG.US,D,20100706,000000,8.55235,8.61259,8.04577,8.09694,329952.42494299,0
+TG.US,D,20100707,000000,8.15786,8.29544,8.04577,8.28115,290555.13593132,0
+TG.US,D,20100708,000000,8.38301,8.43418,8.22476,8.43418,215332.9019362,0
+TG.US,D,20100709,000000,8.41352,8.56606,8.33763,8.56211,159510.49503546,0
+TG.US,D,20100712,000000,8.50495,8.55235,8.25585,8.34158,145437.59323453,0
+TG.US,D,20100713,000000,8.50167,8.74119,8.39932,8.68867,205911.60843646,0
+TG.US,D,20100714,000000,8.62824,8.73144,8.49596,8.68027,190461.14283225,0
+TG.US,D,20100715,000000,8.68867,8.72044,8.50167,8.69388,290110.7939226,0
+TG.US,D,20100716,000000,8.63355,8.63355,8.26029,8.28115,226372.05608313,0
+TG.US,D,20100719,000000,8.33763,8.33763,8.07097,8.2656,298046.80434422,0
+TG.US,D,20100720,000000,8.16771,8.54723,8.13845,8.54192,212593.31076351,0
+TG.US,D,20100721,000000,8.58798,8.62824,8.34728,8.38889,159648.25141579,0
+TG.US,D,20100722,000000,8.54192,8.68403,8.43959,8.6432,296481.76757222,0
+TG.US,D,20100723,000000,8.58286,8.91546,8.51016,8.88708,196630.14284154,0
+TG.US,D,20100726,000000,8.89925,9.01607,8.77624,8.86758,279897.14229538,0
+TG.US,D,20100727,000000,8.94646,8.94646,8.7607,8.84904,176443.13643101,0
+TG.US,D,20100728,000000,8.81226,8.93612,8.70489,8.80772,232527.59118306,0
+TG.US,D,20100729,000000,8.9202,9.00564,8.68027,8.91546,136054.62293834,0
+TG.US,D,20100730,000000,8.7523,9.02842,8.72488,8.82335,193351.95529463,0
+TG.US,D,20100802,000000,8.95205,8.97552,8.68027,8.7607,213403.27684935,0
+TG.US,D,20100803,000000,8.70489,8.87134,8.54192,8.73144,169057.11576845,0
+TG.US,D,20100804,000000,8.81689,9.55432,8.81689,9.46646,285802.02292887,0
+TG.US,D,20100805,000000,9.4066,9.53597,9.18165,9.2164,137731.52203421,0
+TG.US,D,20100806,000000,9.10393,9.11928,8.82335,9.05208,229740.35494649,0
+TG.US,D,20100809,000000,9.14408,9.17584,9.00197,9.15944,207864.02029299,0
+TG.US,D,20100810,000000,9.01607,9.06916,8.82703,8.96519,118146.29349564,0
+TG.US,D,20100811,000000,8.7523,8.77102,8.51016,8.52647,250173.87277446,0
+TG.US,D,20100812,000000,8.42326,8.80772,8.36756,8.76524,211069.70448183,0
+TG.US,D,20100813,000000,8.7523,8.7523,8.47511,8.62824,179259.37401081,0
+TG.US,D,20100816,000000,8.55235,8.74119,8.51479,8.6544,123095.16556489,0
+TG.US,D,20100817,000000,8.77102,8.86381,8.67042,8.77102,349365.71694672,0
+TG.US,D,20100818,000000,8.7523,9.13936,8.67496,9.06347,292964.31894369,0
+TG.US,D,20100819,000000,8.99048,9.09349,8.61259,8.62824,231017.44981074,0
+TG.US,D,20100820,000000,8.56606,8.59791,8.41883,8.57774,152256.01617967,0
+TG.US,D,20100823,000000,8.6179,8.7554,8.49596,8.56211,220997.4857258,0
+TG.US,D,20100824,000000,8.43418,8.64899,8.32209,8.49596,158404.3009438,0
+TG.US,D,20100825,000000,8.41352,8.6432,8.37258,8.59387,126809.40902247,0
+TG.US,D,20100826,000000,8.62303,8.68867,8.45445,8.46477,123109.6662365,0
+TG.US,D,20100827,000000,8.55235,8.69968,8.37258,8.68867,116619.57992719,0
+TG.US,D,20100830,000000,8.62303,8.72044,8.38301,8.38301,178307.5084956,0
+TG.US,D,20100831,000000,8.35375,8.45116,8.22669,8.39537,243092.36621577,0
+TG.US,D,20100901,000000,8.54723,8.69968,8.44992,8.63866,170854.16328625,0
+TG.US,D,20100902,000000,8.62303,8.89925,8.607,8.87134,167205.17285095,0
+TG.US,D,20100903,000000,8.99048,9.09349,8.81226,9.04261,200621.97058429,0
+TG.US,D,20100907,000000,9.02186,9.08424,8.88157,8.95205,145935.79488069,0
+TG.US,D,20100908,000000,8.95948,9.10393,8.89925,9.00564,113746.3754232,0
+TG.US,D,20100909,000000,9.13453,9.13453,8.82335,9.04261,166140.4092496,0
+TG.US,D,20100910,000000,9.01607,9.19226,8.83967,8.97552,180066.23280988,0
+TG.US,D,20100913,000000,9.09822,9.35156,8.94646,9.28205,250015.40114896,0
+TG.US,D,20100914,000000,9.29363,9.31488,9.13936,9.23089,141260.36404758,0
+TG.US,D,20100915,000000,9.15461,9.37377,9.05208,9.31488,229490.73624229,0
+TG.US,D,20100916,000000,9.26757,9.33805,9.16996,9.2724,113689.408499,0
+TG.US,D,20100917,000000,9.37957,9.62866,9.12497,9.56977,581360.92632911,0
+TG.US,D,20100920,000000,9.56977,9.70879,9.46066,9.66148,263011.11020144,0
+TG.US,D,20100921,000000,9.67693,9.91255,9.56397,9.77346,186433.06341047,0
+TG.US,D,20100922,000000,9.7561,9.77346,9.38536,9.52535,116871.27015591,0
+TG.US,D,20100923,000000,9.41625,9.57555,9.21061,9.25115,129650.50489645,0
+TG.US,D,20100924,000000,9.36895,9.84012,9.36895,9.8285,170832.41227884,0
+TG.US,D,20100927,000000,9.86041,9.86041,9.49446,9.56977,104450.40915668,0
+TG.US,D,20100928,000000,9.62383,9.84392,9.39115,9.79571,198353.65123903,0
+TG.US,D,20100929,000000,9.73197,9.92214,9.591,9.88546,156862.05094148,0
+TG.US,D,20100930,000000,9.98975,9.98975,9.55721,9.70204,245869.24482975,0
+TG.US,D,20101001,000000,9.81981,10.2678,9.70301,10.2678,253207.62042845,0
+TG.US,D,20101004,000000,10.233,10.2486,9.66534,9.81113,268804.12851104,0
+TG.US,D,20101005,000000,9.95021,10.3431,9.86617,10.3151,218207.14220246,0
+TG.US,D,20101006,000000,10.264,10.3624,10.0698,10.1945,167501.40085676,0
+TG.US,D,20101007,000000,10.2234,10.2533,9.93183,9.95595,191104.35119454,0
+TG.US,D,20101008,000000,9.99361,10.2234,9.84392,10.1452,118475.66589372,0
+TG.US,D,20101011,000000,10.1384,10.2186,9.98975,10.0043,99527.431143888,0
+TG.US,D,20101012,000000,9.98975,10.038,9.78508,10.0043,156147.37498338,0
+TG.US,D,20101013,000000,10.0487,10.3576,9.91255,10.2426,198976.14435617,0
+TG.US,D,20101014,000000,10.2591,10.2678,10.0931,10.264,170659.43998174,0
+TG.US,D,20101015,000000,10.4174,10.4174,10.1452,10.2079,146784.08417008,0
+TG.US,D,20101018,000000,10.2079,10.3857,10.1722,10.3189,141346.33231501,0
+TG.US,D,20101019,000000,10.1239,10.2234,9.86617,9.93667,218416.3661786,0
+TG.US,D,20101020,000000,10.009,10.1781,9.87007,10.1065,160927.41780455,0
+TG.US,D,20101021,000000,10.1828,10.2234,9.79181,10.0274,149405.59844535,0
+TG.US,D,20101022,000000,10.0611,10.1297,9.95021,10.1065,76742.73299002,0
+TG.US,D,20101025,000000,10.1722,10.2234,10.1065,10.1568,108380.09116394,0
+TG.US,D,20101026,000000,10.0873,10.2426,10.0544,10.0824,104549.84233345,0
+TG.US,D,20101027,000000,9.98975,10.0428,9.81113,10.0043,122936.6939394,0
+TG.US,D,20101028,000000,10.0931,10.1501,9.87007,10.0216,105377.41637768,0
+TG.US,D,20101029,000000,9.97819,10.0815,9.82177,9.85846,157727.94818925,0
+TG.US,D,20101101,000000,9.89713,10.0824,9.69238,9.81981,124223.11066397,0
+TG.US,D,20101102,000000,9.98975,10.2486,9.93667,10.2138,231013.3067617,0
+TG.US,D,20101103,000000,10.2379,10.2379,8.37258,10.0698,266403.23159675,0
+TG.US,D,20101104,000000,10.1355,10.2234,10.0043,10.0969,481598.37715264,0
+TG.US,D,20101105,000000,10.0274,10.0824,9.95595,10.0216,259053.46261322,0
+TG.US,D,20101108,000000,9.97908,9.97908,9.80537,9.9425,127499.22668636,0
+TG.US,D,20101109,000000,9.95595,9.9685,9.67693,9.71941,151050.38891123,0
+TG.US,D,20101110,000000,9.71941,9.79181,9.56397,9.76184,207355.46102425,0
+TG.US,D,20101111,000000,9.63348,9.73197,9.55914,9.66534,133626.79620534,0
+TG.US,D,20101112,000000,9.54756,9.71265,9.48191,9.62383,109634.39925852,0
+TG.US,D,20101115,000000,9.68176,9.71265,9.51087,9.52052,93744.770456868,0
+TG.US,D,20101116,000000,9.42205,9.48191,9.29846,9.39694,144543.7304058,0
+TG.US,D,20101117,000000,9.39115,9.46066,9.30427,9.41625,87200.82451014,0
+TG.US,D,20101118,000000,9.53114,9.71265,9.51087,9.54756,184824.52462363,0
+TG.US,D,20101119,000000,9.49446,9.61031,9.48191,9.59583,80881.638973421,0
+TG.US,D,20101122,000000,9.58039,9.69238,9.42977,9.61031,116199.06045039,0
+TG.US,D,20101123,000000,9.45102,9.58039,9.33516,9.5157,151633.52306254,0
+TG.US,D,20101124,000000,9.61514,9.83426,9.58617,9.80147,486531.71278799,0
+TG.US,D,20101126,000000,9.70879,9.86617,9.69914,9.74645,44856.791874155,0
+TG.US,D,20101129,000000,9.66148,9.73197,9.51087,9.64024,87015.423065939,0
+TG.US,D,20101130,000000,9.5099,9.61322,9.42011,9.52052,228590.65883999,0
+TG.US,D,20101201,000000,9.73197,9.96267,9.73197,9.87964,150491.07729185,0
+TG.US,D,20101202,000000,9.89129,9.93183,9.77346,9.8488,109498.7144027,0
+TG.US,D,20101203,000000,9.77346,9.95021,9.7561,9.88546,113654.19258223,0
+TG.US,D,20101206,000000,9.87964,10.1114,9.83426,10.0611,109699.65228076,0
+TG.US,D,20101207,000000,10.1781,10.2234,10.0824,10.1143,98841.75652902,0
+TG.US,D,20101208,000000,10.1143,10.1182,10.0043,10.0043,109431.38985592,0
+TG.US,D,20101209,000000,10.1018,10.1018,9.90286,9.96267,194698.44623017,0
+TG.US,D,20101210,000000,9.99361,10.1018,9.94626,10.0698,103006.55656888,0
+TG.US,D,20101213,000000,10.1114,10.1114,9.96267,9.96267,107121.64002034,0
+TG.US,D,20101214,000000,10.0216,10.1895,10.009,10.0873,94860.286408851,0
+TG.US,D,20101215,000000,10.038,10.1895,9.90761,9.92214,151656.30983222,0
+TG.US,D,20101216,000000,9.93183,10.1895,9.89614,10.1355,132682.18102593,0
+TG.US,D,20101217,000000,10.1114,10.1143,9.81308,9.8285,241593.61822828,0
+TG.US,D,20101220,000000,9.97433,10.009,9.87007,9.88546,146821.37161138,0
+TG.US,D,20101221,000000,9.94626,10.0824,9.91631,10.0611,93196.852222329,0
+TG.US,D,20101222,000000,10.0698,10.0766,9.90286,9.96267,75275.057870281,0
+TG.US,D,20101223,000000,9.96267,10.0428,9.88546,9.92698,36979.819901241,0
+TG.US,D,20101227,000000,9.86617,10.1355,9.82372,10.1065,96380.785403754,0
+TG.US,D,20101228,000000,10.0969,10.1616,9.97908,10.0216,43378.759131835,0
+TG.US,D,20101229,000000,10.0698,10.0698,9.96168,10.013,29377.324926726,0
+TG.US,D,20101230,000000,9.99361,10.1114,9.99361,10.0043,47647.135397499,0
+TG.US,D,20101231,000000,10.0419,10.1404,9.88932,9.90583,96969.09836636,0
+TG.US,D,20110103,000000,9.98293,10.2234,9.98293,10.0969,109784.58478593,0
+TG.US,D,20110104,000000,10.1452,10.1452,9.66534,9.80147,123532.25723781,0
+TG.US,D,20110105,000000,9.76771,9.87388,9.67115,9.86617,138172.75675617,0
+TG.US,D,20110106,000000,9.85456,9.87007,9.61031,9.70879,96514.398735051,0
+TG.US,D,20110107,000000,9.73775,9.80537,9.39694,9.61803,132657.32273174,0
+TG.US,D,20110110,000000,9.55432,9.65569,9.44135,9.59583,121377.87174094,0
+TG.US,D,20110111,000000,9.65569,9.71265,9.55914,9.62866,96129.095175034,0
+TG.US,D,20110112,000000,9.73775,9.89713,9.70879,9.80537,89478.465715721,0
+TG.US,D,20110113,000000,9.81981,9.99934,9.74645,9.95021,124096.74766847,0
+TG.US,D,20110114,000000,9.92214,10.1239,9.81308,10.0824,154283.00291879,0
+TG.US,D,20110118,000000,10.0177,10.1018,9.94626,10.0313,65927.303490853,0
+TG.US,D,20110119,000000,10.0274,10.0274,9.64989,9.68176,119146.83983697,0
+TG.US,D,20110120,000000,9.59969,9.68659,9.50025,9.52535,116978.98943075,0
+TG.US,D,20110121,000000,9.591,9.61803,9.37957,9.4066,96636.618681507,0
+TG.US,D,20110124,000000,9.48191,9.58039,9.44135,9.48191,95849.439365344,0
+TG.US,D,20110125,000000,9.40177,9.60549,9.39694,9.52535,117807.59923724,0
+TG.US,D,20110126,000000,9.55432,9.90286,9.52535,9.89129,129521.03461419,0
+TG.US,D,20110127,000000,9.86617,10.067,9.74162,9.98293,76917.776811641,0
+TG.US,D,20110128,000000,9.92214,9.92214,9.47031,9.52052,133945.81098083,0
+TG.US,D,20110131,000000,9.60646,9.74355,9.47031,9.56494,167775.87785516,0
+TG.US,D,20110201,000000,9.63348,10.0487,9.59583,10.0177,113707.01645739,0
+TG.US,D,20110202,000000,10.0216,10.0766,9.75127,9.78508,100279.39454327,0
+TG.US,D,20110203,000000,9.75127,9.8488,9.61031,9.71265,83279.428600942,0
+TG.US,D,20110204,000000,9.69238,9.78508,9.54272,9.591,71690.284694968,0
+TG.US,D,20110207,000000,9.57555,9.81981,9.57555,9.70301,62754.763694267,0
+TG.US,D,20110208,000000,9.66534,9.86617,9.61803,9.81981,71396.128213666,0
+TG.US,D,20110209,000000,9.7561,9.81308,9.67693,9.71941,55313.847632017,0
+TG.US,D,20110210,000000,9.66052,9.79473,9.64411,9.70204,137994.60564777,0
+TG.US,D,20110211,000000,9.71265,10.1684,9.64989,10.1501,136632.57827835,0
+TG.US,D,20110214,000000,10.2032,10.3576,10.1297,10.2079,168225.39867518,0
+TG.US,D,20110215,000000,10.1239,10.3904,10.067,10.1384,359150.56299906,0
+TG.US,D,20110216,000000,10.2079,10.3518,10.0969,10.1452,232353.5831237,0
+TG.US,D,20110218,000000,10.1018,10.1384,10.0216,10.1143,133494.21863629,0
+TG.US,D,20110222,000000,9.95021,10.1143,9.77931,9.79571,143957.4889677,0
+TG.US,D,20110223,000000,9.67693,9.75127,9.1298,9.31971,325086.41385439,0
+TG.US,D,20110224,000000,9.33032,9.54272,9.20771,9.47612,327779.39572547,0
+TG.US,D,20110225,000000,9.43364,9.76771,9.43364,9.76771,142992.15854314,0
+TG.US,D,20110228,000000,9.79952,9.97819,9.79952,9.97819,136691.61672707,0
+TG.US,D,20110301,000000,10.0043,10.0969,9.88451,9.91156,295742.23331994,0
+TG.US,D,20110302,000000,9.95595,10.0544,9.8729,9.97908,118221.90414048,0
+TG.US,D,20110303,000000,10.0969,10.4792,10.0969,10.4561,348454.24615957,0
+TG.US,D,20110304,000000,10.4986,10.5932,10.2032,10.3971,189953.61932579,0
+TG.US,D,20110307,000000,10.4378,10.4725,10.1018,10.1895,241984.10059959,0
+TG.US,D,20110308,000000,10.1895,10.5613,10.0931,10.4609,149262.66325374,0
+TG.US,D,20110309,000000,10.3807,10.4851,10.1781,10.2186,185583.73835881,0
+TG.US,D,20110310,000000,10.0419,10.1626,9.96168,10.013,211230.24763183,0
+TG.US,D,20110311,000000,9.93183,10.0544,9.85456,9.92125,106847.16302194,0
+TG.US,D,20110314,000000,9.85456,10.1992,9.38343,10.1297,149989.76835892,0
+TG.US,D,20110315,000000,9.87007,10.2186,9.8488,10.1018,179344.30651598,0
+TG.US,D,20110316,000000,10.0487,10.3373,9.8729,9.89031,161319.97170037,0
+TG.US,D,20110317,000000,10.0824,10.0873,9.85943,9.85943,107915.03391005,0
+TG.US,D,20110318,000000,9.98293,10.0824,9.76097,9.94626,190504.6448471,0
+TG.US,D,20110321,000000,10.0177,10.3914,10.0177,10.233,92336.133785841,0
+TG.US,D,20110322,000000,10.1838,10.4127,10.1838,10.3634,118749.10712987,0
+TG.US,D,20110323,000000,10.3325,10.4792,10.2282,10.4455,190714.90458548,0
+TG.US,D,20110324,000000,10.4792,10.5159,10.3586,10.4686,56528.796760779,0
+TG.US,D,20110325,000000,10.4686,10.711,10.4686,10.5883,92631.326029402,0
+TG.US,D,20110328,000000,10.6327,10.6327,10.4232,10.5401,115372.52216843,0
+TG.US,D,20110329,000000,10.5159,10.7157,10.5159,10.6946,96712.229326348,0
+TG.US,D,20110330,000000,10.7438,11.0837,10.7312,10.9754,160103.98680935,0
+TG.US,D,20110331,000000,11.0344,11.0769,10.9407,11.0566,83257.677593521,0
+TG.US,D,20110401,000000,11.1145,11.3444,11.0189,11.2072,136623.25641804,0
+TG.US,D,20110404,000000,11.2536,11.4832,11.2536,11.4582,111896.50403021,0
+TG.US,D,20110405,000000,11.4737,11.6697,11.3444,11.5596,165453.69887248,0
+TG.US,D,20110406,000000,11.6523,11.7652,11.5702,11.7161,79141.5583798,0
+TG.US,D,20110407,000000,11.7295,11.882,11.6426,11.7161,152337.84139806,0
+TG.US,D,20110408,000000,11.8165,11.8165,11.4698,11.52,117773.41908272,0
+TG.US,D,20110411,000000,11.5268,11.633,11.4225,11.5103,114336.75991032,0
+TG.US,D,20110412,000000,11.4418,11.4998,11.1966,11.2255,124788.63685689,0
+TG.US,D,20110413,000000,11.3444,11.4244,10.933,11.0276,111809.50000054,0
+TG.US,D,20110414,000000,10.9977,10.9977,10.7824,10.9717,103502.6866905,0
+TG.US,D,20110415,000000,10.9658,11.1445,10.8471,11.1386,145646.81721067,0
+TG.US,D,20110418,000000,10.9301,11.0218,10.8017,10.9176,122821.72432875,0
+TG.US,D,20110419,000000,10.933,10.9977,10.8577,10.9127,118194.97432178,0
+TG.US,D,20110420,000000,11.1194,11.2313,11.0276,11.2255,86961.563428517,0
+TG.US,D,20110421,000000,11.2362,11.407,11.1619,11.2362,97679.631275423,0
+TG.US,D,20110425,000000,11.1773,11.1812,10.933,10.9861,75579.571974164,0
+TG.US,D,20110426,000000,11.0026,11.2632,10.96,11.1445,145979.29689554,0
+TG.US,D,20110427,000000,11.1928,11.1928,11.0431,11.1812,84250.973599049,0
+TG.US,D,20110428,000000,11.1773,11.2072,11.0643,11.1966,72407.032177579,0
+TG.US,D,20110429,000000,11.215,11.3559,11.1011,11.2063,109801.15698207,0
+TG.US,D,20110502,000000,11.2168,11.2853,11.0121,11.0537,86914.954126903,0
+TG.US,D,20110503,000000,11.0151,11.0566,10.8394,10.932,113968.02854644,0
+TG.US,D,20110504,000000,10.9919,10.9919,10.6327,10.6656,100590.12322071,0
+TG.US,D,20110505,000000,10.1114,10.431,9.55142,9.65955,299538.3019959,0
+TG.US,D,20110506,000000,9.84295,10.0487,9.44908,9.64893,190461.14283225,0
+TG.US,D,20110509,000000,9.63251,9.90286,9.58907,9.8652,127635.94730443,0
+TG.US,D,20110510,000000,9.91156,10.0419,9.8285,9.89614,158499.59107154,0
+TG.US,D,20110511,000000,9.83914,9.87007,9.50218,9.56204,167773.80633064,0
+TG.US,D,20110512,000000,9.52052,9.71265,9.47515,9.67018,146766.47621169,0
+TG.US,D,20110513,000000,9.65473,9.72521,9.44425,9.46935,75148.694874792,0
+TG.US,D,20110516,000000,9.39019,9.4539,9.21447,9.22799,106374.85543225,0
+TG.US,D,20110517,000000,9.11165,9.25405,8.97744,9.19613,148249.68776531,0
+TG.US,D,20110518,000000,9.19613,9.42011,9.18936,9.39501,161600.66327232,0
+TG.US,D,20110519,000000,9.48094,9.58521,9.32453,9.52052,116794.62374881,0
+TG.US,D,20110520,000000,9.42302,9.49736,9.33612,9.35446,150247.6731612,0
+TG.US,D,20110523,000000,9.15751,9.31875,9.15751,9.21447,105668.46557221,0
+TG.US,D,20110524,000000,9.2444,9.30233,9.10112,9.11637,104231.86332022,0
+TG.US,D,20110525,000000,9.0824,9.34191,9.06058,9.26563,103452.97010212,0
+TG.US,D,20110526,000000,9.22413,9.34191,9.15751,9.33322,62777.550463946,0
+TG.US,D,20110527,000000,9.37571,9.52343,9.33612,9.39406,81158.187496336,0
+TG.US,D,20110531,000000,9.56591,9.93568,9.5157,9.93084,503750.22456679,0
+TG.US,D,20110601,000000,9.89031,9.93183,9.4597,9.55335,418105.11496833,0
+TG.US,D,20110602,000000,9.55335,9.58907,9.34578,9.535,106823.34049,0
+TG.US,D,20110603,000000,9.33612,9.51376,9.25212,9.2695,166354.81203704,0
+TG.US,D,20110606,000000,9.29171,9.37764,9.21929,9.2444,140644.08550402,0
+TG.US,D,20110607,000000,9.34578,9.35446,9.19322,9.20289,91019.679955786,0
+TG.US,D,20110608,000000,9.14129,9.21157,9.05305,9.09822,86657.049324633,0
+TG.US,D,20110609,000000,9.12497,9.26371,9.09533,9.09533,97536.696083804,0
+TG.US,D,20110610,000000,9.02282,9.17093,8.89364,8.91546,101987.3665069,0
+TG.US,D,20110613,000000,8.97552,8.97552,8.75471,8.76456,173304.77678894,0
+TG.US,D,20110614,000000,8.87134,9.01703,8.83349,9.00661,142585.10397571,0
+TG.US,D,20110615,000000,8.86758,8.89364,8.70422,8.71522,138724.81803975,0
+TG.US,D,20110616,000000,8.70489,8.9061,8.70489,8.88244,95866.011561475,0
+TG.US,D,20110617,000000,8.95205,9.01703,8.67959,8.7244,221085.52551775,0
+TG.US,D,20110620,000000,8.70943,8.84904,8.64118,8.79111,84754.354056488,0
+TG.US,D,20110621,000000,8.88708,9.04928,8.76456,9.00661,124923.28595045,0
+TG.US,D,20110622,000000,8.93053,9.02282,8.82703,8.84904,94408.694064316,0
+TG.US,D,20110623,000000,8.7244,8.80675,8.49326,8.78444,158705.70776091,0
+TG.US,D,20110624,000000,8.78,8.85927,8.73531,8.81149,299652.23584429,0
+TG.US,D,20110627,000000,8.79652,8.99618,8.74573,8.98014,105478.92107898,0
+TG.US,D,20110628,000000,9.01047,9.11928,8.92579,9.11928,81881.149552495,0
+TG.US,D,20110629,000000,9.12497,9.21833,9.04261,9.19903,88033.577365659,0
+TG.US,D,20110630,000000,9.21929,9.47515,9.21929,9.42398,143673.69010899,0
+TG.US,D,20110701,000000,9.43846,9.71555,9.41238,9.61225,152847.43642905,0
+TG.US,D,20110705,000000,9.59293,9.68079,9.51087,9.65376,127975.67732509,0
+TG.US,D,20110706,000000,9.61514,9.84207,9.58136,9.74934,137355.54033452,0
+TG.US,D,20110707,000000,9.8729,10.038,9.81308,9.93667,98326.982686741,0
+TG.US,D,20110708,000000,9.78986,9.95595,9.7841,9.95021,114231.11215999,0
+TG.US,D,20110711,000000,9.77737,9.8652,9.65955,9.82372,138676.13721361,0
+TG.US,D,20110712,000000,9.76097,10.0177,9.75513,9.89614,120353.50286767,0
+TG.US,D,20110713,000000,9.98975,10.1568,9.76673,9.99934,118795.71643147,0
+TG.US,D,20110714,000000,10.0177,10.0969,9.81787,9.90286,169782.14934913,0
+TG.US,D,20110715,000000,9.97819,10.2243,9.89031,10.0931,143124.73611218,0
+TG.US,D,20110718,000000,10.0274,10.0313,9.82372,9.97334,119720.65212796,0
+TG.US,D,20110719,000000,10.1018,10.2746,10.0207,10.2746,92033.691206474,0
+TG.US,D,20110720,000000,10.3016,10.3209,10.0766,10.1394,55484.748404605,0
+TG.US,D,20110721,000000,10.2195,10.4619,10.1945,10.4522,105272.80438962,0
+TG.US,D,20110722,000000,10.4184,10.5111,10.3267,10.3431,68179.050639981,0
+TG.US,D,20110725,000000,10.2041,10.5681,10.2041,10.3431,115987.76494975,0
+TG.US,D,20110726,000000,10.3276,10.373,10.1501,10.2243,174240.07010802,0
+TG.US,D,20110727,000000,10.179,10.3016,9.80537,9.82372,208833.49376657,0
+TG.US,D,20110728,000000,9.84685,9.96761,9.69528,9.70492,84475.734009057,0
+TG.US,D,20110729,000000,9.53694,9.8729,9.5128,9.788,108450.5229975,0
+TG.US,D,20110801,000000,9.91542,9.91542,9.61225,9.75127,145302.94414098,0
+TG.US,D,20110802,000000,9.66245,9.84207,9.51087,9.52052,180134.59311891,0
+TG.US,D,20110803,000000,9.49736,9.76097,9.33612,9.69141,115610.74748779,0
+TG.US,D,20110804,000000,9.40081,9.55914,9.13076,9.18936,280299.01805154,0
+TG.US,D,20110805,000000,9.31681,9.34578,8.79111,8.94646,292507.54778786,0
+TG.US,D,20110808,000000,8.59251,8.9202,8.13449,8.13449,339476.2589063,0
+TG.US,D,20110809,000000,8.42065,8.73019,7.70235,8.67959,393139.10149888,0
+TG.US,D,20110810,000000,8.38561,8.43688,7.81541,7.88203,241777.98391023,0
+TG.US,D,20110811,000000,7.90799,8.41602,7.83655,8.24157,308198.31023594,0
+TG.US,D,20110812,000000,8.33434,8.34864,8.08912,8.31368,160384.6783813,0
+TG.US,D,20110815,000000,8.34864,8.59667,8.28318,8.51412,128494.5942164,0
+TG.US,D,20110816,000000,8.38561,8.43688,8.17417,8.344,169708.6102288,0
+TG.US,D,20110817,000000,8.37585,8.50832,8.19619,8.3245,237956.02117781,0
+TG.US,D,20110818,000000,8.0196,8.11895,7.56931,7.6563,232504.80441339,0
+TG.US,D,20110819,000000,7.35845,7.87304,7.34869,7.52267,253360.91324265,0
+TG.US,D,20110822,000000,7.77514,7.79889,7.48753,7.5583,227913.27032318,0
+TG.US,D,20110823,000000,7.61536,8.04171,7.52267,8.04171,250265.01985317,0
+TG.US,D,20110824,000000,8.05205,8.28318,7.95414,8.24157,220383.27870675,0
+TG.US,D,20110825,000000,8.33956,8.49326,7.98011,8.00145,155661.60248433,0
+TG.US,D,20110826,000000,7.94178,8.31879,7.82892,8.26165,104596.45163507,0
+TG.US,D,20110829,000000,8.38561,8.65749,8.29863,8.63799,164785.632216,0
+TG.US,D,20110830,000000,8.57572,8.71522,8.37007,8.64696,308484.18061917,0
+TG.US,D,20110831,000000,8.73338,8.83793,8.51083,8.59521,204106.27482058,0
+TG.US,D,20110901,000000,8.61665,8.77556,8.21569,8.30712,206471.95581809,0
+TG.US,D,20110902,000000,8.06643,8.19098,7.82959,7.87178,204772.26995254,0
+TG.US,D,20110906,000000,7.58417,7.66421,7.4272,7.63554,240004.75892434,0
+TG.US,D,20110907,000000,7.78354,8.04046,7.73024,8.00541,178303.36544658,0
+TG.US,D,20110908,000000,7.95288,8.01381,7.72561,7.75757,114628.8448671,0
+TG.US,D,20110909,000000,7.60966,7.66991,7.3598,7.48443,208926.71236981,0
+TG.US,D,20110912,000000,7.33054,7.61353,7.33054,7.56023,103051.09434597,0
+TG.US,D,20110913,000000,7.60966,7.76337,7.54343,7.68622,122821.72432875,0
+TG.US,D,20110914,000000,7.77765,8.20971,7.56689,8.07029,342901.52469385,0
+TG.US,D,20110915,000000,8.16771,8.24021,7.98987,8.23577,149673.86087021,0
+TG.US,D,20110916,000000,8.29736,8.38561,8.15843,8.18325,254098.37597043,0
+TG.US,D,20110919,000000,7.98987,8.03457,7.77765,7.89573,152266.37380225,0
+TG.US,D,20110920,000000,7.97239,8.15341,7.86579,7.86579,169718.96785138,0
+TG.US,D,20110921,000000,7.85605,7.9833,7.48443,7.49921,170483.36039786,0
+TG.US,D,20110922,000000,7.21121,7.44814,7.125,7.28642,281301.63591738,0
+TG.US,D,20110923,000000,7.29289,7.63554,7.29289,7.4272,184253.81961941,0
+TG.US,D,20110926,000000,7.52016,7.85094,7.45325,7.81849,220841.08562482,0
+TG.US,D,20110927,000000,8.03457,8.24611,7.86579,7.958,196526.56661573,0
+TG.US,D,20110928,000000,7.958,8.02356,7.42216,7.46938,224776.98220563,0
+TG.US,D,20110929,000000,7.69066,7.87043,7.56689,7.86579,170320.74572333,0
+TG.US,D,20110930,000000,7.68362,8.02154,7.59991,7.63824,287714.04005732,0
+TG.US,D,20111003,000000,7.54932,7.77765,7.16506,7.17047,246531.09691269,0
+TG.US,D,20111004,000000,7.07624,7.92692,7.06195,7.87507,289840.45997322,0
+TG.US,D,20111005,000000,7.73682,8.01381,7.65369,7.94767,156317.23999371,0
+TG.US,D,20111006,000000,7.93646,8.22013,7.93646,8.20971,159054.75964189,0
+TG.US,D,20111007,000000,8.23172,8.23172,7.82303,7.92692,158923.21783511,0
+TG.US,D,20111010,000000,8.11238,8.35375,8.09694,8.34864,209216.72580207,0
+TG.US,D,20111011,000000,8.23172,8.5342,8.23172,8.48824,155761.0356611,0
+TG.US,D,20111012,000000,8.54588,8.87597,8.54588,8.80289,158778.21111898,0
+TG.US,D,20111013,000000,8.75163,8.76524,8.51866,8.69901,91253.762226118,0
+TG.US,D,20111014,000000,8.81786,8.93139,8.68403,8.90108,194488.18649177,0
+TG.US,D,20111017,000000,8.82798,8.84904,8.63219,8.688,167207.24437547,0
+TG.US,D,20111018,000000,8.72488,9.1269,8.60092,8.96615,180960.09563862,0
+TG.US,D,20111019,000000,8.99251,8.99251,8.58093,8.64185,165875.25411153,0
+TG.US,D,20111020,000000,8.67496,8.71011,8.36486,8.68403,154643.44818461,0
+TG.US,D,20111021,000000,8.86381,9.28012,8.79845,9.25502,224225.95668433,0
+TG.US,D,20111024,000000,9.29654,9.73968,9.2753,9.66728,221498.79465872,0
+TG.US,D,20111025,000000,9.53211,9.53211,9.1661,9.20384,187542.3647889,0
+TG.US,D,20111026,000000,9.42494,9.71458,9.11637,9.66728,219265.69123024,0
+TG.US,D,20111027,000000,10.3673,10.6462,10.0873,10.5478,297610.74843356,0
+TG.US,D,20111028,000000,10.4812,10.625,10.3276,10.3779,192007.5358836,0
+TG.US,D,20111031,000000,10.1269,10.3151,9.96949,9.98007,129420.56567515,0
+TG.US,D,20111101,000000,9.38439,9.8082,9.37957,9.48288,206084.58073356,0
+TG.US,D,20111102,000000,9.68369,9.94052,9.50508,9.89515,109650.97145464,0
+TG.US,D,20111103,000000,9.96761,10.7254,9.94052,10.653,252396.61858035,0
+TG.US,D,20111104,000000,10.5255,10.7157,10.514,10.6076,218229.92897213,0
+TG.US,D,20111107,000000,10.5699,10.6636,10.2146,10.625,161391.43929618,0
+TG.US,D,20111108,000000,10.6183,10.7293,10.2195,10.6684,214592.33192166,0
+TG.US,D,20111109,000000,10.2823,10.4097,9.93568,10.0264,201484.7605453,0
+TG.US,D,20111110,000000,10.261,10.4831,10.1114,10.2755,107152.71288809,0
+TG.US,D,20111111,000000,10.457,10.737,10.4194,10.6357,153592.14949262,0
+TG.US,D,20111114,000000,10.595,10.595,10.2862,10.4474,132076.26010494,0
+TG.US,D,20111115,000000,10.3827,10.7487,10.3016,10.6298,188260.14803377,0
+TG.US,D,20111116,000000,10.4754,10.8182,10.2967,10.4648,185108.32348234,0
+TG.US,D,20111117,000000,10.486,10.6511,10.2089,10.3334,211969.78188412,0
+TG.US,D,20111118,000000,10.29,10.625,10.1838,10.5632,255858.13604696,0
+TG.US,D,20111121,000000,10.3064,10.3489,10.0698,10.1626,206207.83644228,0
+TG.US,D,20111122,000000,10.2041,10.2967,10.0177,10.1384,106814.01862968,0
+TG.US,D,20111123,000000,10.012,10.0661,9.52632,9.58136,180231.95477117,0
+TG.US,D,20111125,000000,9.4877,9.72811,9.3728,9.38343,105517.24428253,0
+TG.US,D,20111128,000000,9.8526,10.2243,9.81591,10.179,219823.96708737,0
+TG.US,D,20111129,000000,10.2243,10.4415,10.0815,10.3643,224312.960714,0
+TG.US,D,20111130,000000,10.9109,11.2826,10.8036,11.2439,366149.20857711,0
+TG.US,D,20111201,000000,11.2168,11.2642,10.8848,10.9533,198712.02498034,0
+TG.US,D,20111202,000000,11.1753,11.1753,10.6839,10.8152,242953.57407317,0
+TG.US,D,20111205,000000,11.0595,11.2323,10.8346,11.1194,166701.79239351,0
+TG.US,D,20111206,000000,11.1551,11.215,10.9563,11.0914,123654.47718426,0
+TG.US,D,20111207,000000,10.9677,11.0981,10.6163,11.072,123746.66002523,0
+TG.US,D,20111208,000000,10.9146,11.0981,10.6202,10.6743,197618.26003578,0
+TG.US,D,20111209,000000,10.7312,11.2574,10.6482,11.1812,167572.86845257,0
+TG.US,D,20111212,000000,10.9563,11.0614,10.8027,11.0305,150356.42819829,0
+TG.US,D,20111213,000000,11.1715,11.2786,10.9359,11.0248,221492.58008518,0
+TG.US,D,20111214,000000,10.8799,11.1482,10.8085,10.8741,158658.06269703,0
+TG.US,D,20111215,000000,11.1011,11.1918,10.962,11.0914,144564.44565095,0
+TG.US,D,20111216,000000,11.2342,11.5615,11.0566,11.2786,371686.39360895,0
+TG.US,D,20111219,000000,11.4022,11.576,10.931,10.9677,167427.86173644,0
+TG.US,D,20111220,000000,11.3047,11.6909,11.299,11.5876,264503.64361539,0
+TG.US,D,20111221,000000,11.5663,11.6841,11.2739,11.6494,111222.22280019,0
+TG.US,D,20111222,000000,11.6967,11.8666,11.5934,11.7275,142428.70387474,0
+TG.US,D,20111223,000000,11.8261,11.8609,11.6253,11.6967,85935.123030732,0
+TG.US,D,20111227,000000,11.5992,11.9487,11.5393,11.8723,56292.642965929,0
+TG.US,D,20111228,000000,11.8202,11.8723,11.4302,11.4805,84412.552511312,0
+TG.US,D,20111229,000000,11.5393,11.7527,11.5065,11.7083,68906.155745174,0
+TG.US,D,20111230,000000,11.6571,11.7121,11.4669,11.4728,111326.83478826,0
+TG.US,D,20120103,000000,11.8773,12.1186,11.7826,11.9487,158139.14580572,0
+TG.US,D,20120104,000000,11.8088,11.9536,11.7188,11.8666,92681.042617791,0
+TG.US,D,20120105,000000,11.7624,12.0675,11.6253,12.0104,105566.96087091,0
+TG.US,D,20120106,000000,12.0221,12.0221,11.7372,11.8773,117987.82187016,0
+TG.US,D,20120109,000000,11.9197,11.9197,11.6677,11.7188,137843.3843581,0
+TG.US,D,20120110,000000,11.9429,12.0722,11.8811,11.996,105749.25502834,0
+TG.US,D,20120111,000000,11.9227,12.1814,11.8869,12.0616,166663.46918996,0
+TG.US,D,20120112,000000,12.1109,12.3523,11.9699,12.3223,135244.6568525,0
+TG.US,D,20120113,000000,12.0887,12.4198,12.0616,12.2286,107491.40714648,0
+TG.US,D,20120117,000000,12.4826,12.6061,12.3397,12.4681,174983.74740934,0
+TG.US,D,20120118,000000,12.4893,12.7433,12.471,12.7433,167543.86710935,0
+TG.US,D,20120119,000000,12.7954,12.7954,12.5743,12.6506,288091.05751928,0
+TG.US,D,20120120,000000,12.6332,12.9016,12.5696,12.7954,181069.88643798,0
+TG.US,D,20120123,000000,12.7954,12.7954,12.3118,12.5357,91304.514576766,0
+TG.US,D,20120124,000000,12.4141,12.7954,12.3648,12.7394,123832.62829266,0
+TG.US,D,20120125,000000,12.6698,12.8553,12.5019,12.833,95429.955650811,0
+TG.US,D,20120126,000000,12.9073,12.9073,12.6332,12.7085,132168.44294591,0
+TG.US,D,20120127,000000,12.6264,12.833,12.6264,12.7742,78917.833732047,0
+TG.US,D,20120130,000000,12.6217,12.8514,12.6052,12.7201,97929.249979626,0
+TG.US,D,20120131,000000,12.8533,12.9046,12.612,12.7307,146898.01801847,0
+TG.US,D,20120201,000000,12.8959,13.0512,12.7288,12.9644,325865.3070725,0
+TG.US,D,20120202,000000,13.003,13.3458,12.9421,13.2087,255523.58483758,0
+TG.US,D,20120203,000000,13.4625,13.8139,13.3689,13.5717,214631.69088747,0
+TG.US,D,20120206,000000,13.4423,13.5233,13.1797,13.2713,114799.74563969,0
+TG.US,D,20120207,000000,13.2067,13.2067,12.9624,13.0551,132816.83011949,0
+TG.US,D,20120208,000000,13.1333,13.2125,12.7809,12.9904,119603.6109928,0
+TG.US,D,20120209,000000,12.9904,13.0464,12.7983,12.8929,81966.082057661,0
+TG.US,D,20120210,000000,12.7085,12.7692,12.5473,12.6264,118450.80759952,0
+TG.US,D,20120213,000000,12.8466,12.8765,12.6399,12.6969,173119.37534475,0
+TG.US,D,20120214,000000,12.5887,12.6603,12.2934,12.4025,169319.16361974,0
+TG.US,D,20120215,000000,12.4247,12.4951,12.1234,12.2876,174665.7683961,0
+TG.US,D,20120216,000000,12.2991,12.5743,12.277,12.5473,180280.63559731,0
+TG.US,D,20120217,000000,12.5696,12.61,12.4141,12.4141,152007.43323773,0
+TG.US,D,20120221,000000,12.4295,12.5425,12.2326,12.3542,114321.22347645,0
+TG.US,D,20120222,000000,12.2123,12.4604,12.2123,12.3435,124733.74145722,0
+TG.US,D,20120223,000000,12.3049,12.7896,12.244,12.693,143584.61455479,0
+TG.US,D,20120224,000000,12.6525,12.7057,12.4517,12.5753,123116.9165723,0
+TG.US,D,20120227,000000,12.3861,12.6399,12.2075,12.4836,129730.25859033,0
+TG.US,D,20120228,000000,12.4768,12.5627,12.2827,12.4141,162504.88372365,0
+TG.US,D,20120229,000000,12.4295,12.5058,11.993,11.999,272280.14664926,0
+TG.US,D,20120301,000000,12.0935,12.2123,11.8261,11.8559,251626.01146032,0
+TG.US,D,20120302,000000,11.882,12.0008,10.9658,10.9929,404778.99775551,0
+TG.US,D,20120305,000000,10.9736,10.988,10.5034,10.8085,382258.41897747,0
+TG.US,D,20120306,000000,10.6453,10.6878,9.98975,10.0139,398503.31423363,0
+TG.US,D,20120307,000000,10.039,10.1539,9.91255,10.1423,123592.33144877,0
+TG.US,D,20120308,000000,10.1365,10.2513,9.90286,10.0728,240351.73928081,0
+TG.US,D,20120309,000000,10.0621,10.376,9.96949,10.1877,235407.0102606,0
+TG.US,D,20120312,000000,10.2069,10.371,10.1046,10.1808,247520.24986918,0
+TG.US,D,20120313,000000,10.2871,10.5168,10.2118,10.4956,240768.11570856,0
+TG.US,D,20120314,000000,10.4396,10.5565,10.3807,10.4465,175015.85603934,0
+TG.US,D,20120315,000000,10.4512,10.5372,10.2215,10.5111,197440.10892738,0
+TG.US,D,20120316,000000,10.5333,10.6675,10.5227,10.6675,333311.40194604,0
+TG.US,D,20120319,000000,10.6047,10.7756,10.4068,10.6347,161678.34544168,0
+TG.US,D,20120320,000000,10.5372,10.5372,10.2069,10.2476,149650.03833826,0
+TG.US,D,20120321,000000,10.2513,10.2997,10.1123,10.1152,93320.107931044,0
+TG.US,D,20120322,000000,9.98491,10.0892,9.81308,9.89713,114917.82253712,0
+TG.US,D,20120323,000000,9.88451,10.1915,9.88451,10.1597,115040.04248357,0
+TG.US,D,20120326,000000,10.3189,10.5333,10.263,10.5111,141818.63990471,0
+TG.US,D,20120327,000000,10.4956,10.6153,10.3189,10.3248,168281.32983712,0
+TG.US,D,20120328,000000,10.3421,10.3586,10.1703,10.2678,144921.78363001,0
+TG.US,D,20120329,000000,10.1481,10.376,10.1085,10.3421,121075.42916158,0
+TG.US,D,20120330,000000,10.457,10.457,10.1152,10.1317,163556.18241563,0
+TG.US,D,20120402,000000,10.0621,10.6106,10.0341,10.6106,251310.10397159,0
+TG.US,D,20120403,000000,10.5516,10.6636,10.0437,10.1481,177170.24153621,0
+TG.US,D,20120404,000000,9.95693,10.0043,9.58811,9.61128,210546.64454149,0
+TG.US,D,20120405,000000,9.53694,9.57652,9.3728,9.4346,79685.333565306,0
+TG.US,D,20120409,000000,9.44039,9.44039,9.1661,9.30811,251320.46159418,0
+TG.US,D,20120410,000000,9.30811,9.30811,8.95013,8.97552,409901.87788412,0
+TG.US,D,20120411,000000,9.10393,9.19999,8.97552,9.17093,244143.66490775,0
+TG.US,D,20120412,000000,9.1604,9.54949,9.1604,9.49446,147843.66896012,0
+TG.US,D,20120413,000000,9.42205,9.49446,9.29557,9.34191,233087.9385647,0
+TG.US,D,20120416,000000,9.41529,9.45487,9.20384,9.36798,192162.90022233,0
+TG.US,D,20120417,000000,9.48866,9.58136,9.39984,9.41529,136555.93187126,0
+TG.US,D,20120418,000000,9.3728,9.39501,9.14129,9.23281,176191.44620229,0
+TG.US,D,20120419,000000,9.23281,9.33322,8.96885,9.05681,132616.92800368,0
+TG.US,D,20120420,000000,9.19999,9.25888,9.04734,9.14129,188611.27143927,0
+TG.US,D,20120423,000000,8.92966,9.05208,8.671,8.79468,171478.7279279,0
+TG.US,D,20120424,000000,8.80482,8.87046,8.69002,8.86575,136453.39140771,0
+TG.US,D,20120425,000000,9.02842,9.1298,8.95948,9.03692,143830.09020996,0
+TG.US,D,20120426,000000,9.01047,9.04734,8.90292,9.03316,108801.64640299,0
+TG.US,D,20120427,000000,9.0738,9.14988,8.99048,9.09822,175810.28569131,0
+TG.US,D,20120430,000000,9.071,9.10112,8.93053,8.97647,167165.81388514,0
+TG.US,D,20120501,000000,8.95013,9.14988,8.87046,8.94452,229335.37190357,0
+TG.US,D,20120502,000000,8.87405,8.99531,8.7327,8.95485,199572.74341683,0
+TG.US,D,20120503,000000,8.95678,8.95678,8.69697,8.78358,199350.05453134,0
+TG.US,D,20120504,000000,8.64899,8.71185,7.83722,7.90365,227941.23590416,0
+TG.US,D,20120507,000000,7.89902,7.95164,7.68362,7.70688,368859.79840658,0
+TG.US,D,20120508,000000,7.61536,7.84263,7.61536,7.76992,270810.400005,0
+TG.US,D,20120509,000000,7.60319,7.85228,7.59411,7.77379,237294.16909487,0
+TG.US,D,20120510,000000,7.86783,7.91784,7.6869,7.83655,139202.30444073,0
+TG.US,D,20120511,000000,7.72697,7.78422,7.44997,7.48618,278248.20878048,0
+TG.US,D,20120514,000000,7.39166,7.39166,7.206,7.22618,232172.32472853,0
+TG.US,D,20120515,000000,7.22165,7.27165,7.13465,7.18022,305687.62252228,0
+TG.US,D,20120516,000000,7.24307,7.2534,7.15405,7.18852,222855.64321684,0
+TG.US,D,20120517,000000,7.22618,7.23844,7.02439,7.04968,186635.0370508,0
+TG.US,D,20120518,000000,7.03472,7.11331,6.99456,7.03472,339982.7466505,0
+TG.US,D,20120521,000000,7.07102,7.36569,7.0659,7.36569,227345.67260575,0
+TG.US,D,20120522,000000,7.39745,7.39745,7.18534,7.24954,190848.51791679,0
+TG.US,D,20120523,000000,7.14305,7.24307,6.95295,7.23254,140324.03496626,0
+TG.US,D,20120524,000000,7.27609,7.2871,7.03076,7.17047,116999.70467592,0
+TG.US,D,20120525,000000,7.18137,7.2897,7.14111,7.20802,89159.450940223,0
+TG.US,D,20120529,000000,7.30921,7.42854,7.13465,7.18852,254233.02506398,0
+TG.US,D,20120530,000000,7.09178,7.16439,6.97834,7.08667,214900.98907457,0
+TG.US,D,20120531,000000,7.08667,7.11389,6.94667,7.01068,249977.07794542,0
+TG.US,D,20120601,000000,7.11514,7.44215,7.11514,7.27339,257314.41778185,0
+TG.US,D,20120604,000000,7.35593,7.40711,7.206,7.25919,192739.81980009,0
+TG.US,D,20120605,000000,7.19634,7.24558,7.09382,7.21315,131100.57205781,0
+TG.US,D,20120606,000000,7.2897,7.56621,7.26499,7.54865,161834.74554265,0
+TG.US,D,20120607,000000,7.69714,7.7148,7.47276,7.47276,175988.4367997,0
+TG.US,D,20120608,000000,7.44215,7.6479,7.38837,7.52914,162333.98295106,0
+TG.US,D,20120611,000000,7.62578,7.62578,7.2955,7.2955,148051.85717401,0
+TG.US,D,20120612,000000,7.36308,7.43636,7.22878,7.38837,104991.0770554,0
+TG.US,D,20120613,000000,7.35333,7.54865,7.0776,7.11514,114710.6700855,0
+TG.US,D,20120614,000000,7.1443,7.26046,7.03279,7.125,112769.6516138,0
+TG.US,D,20120615,000000,7.14111,7.26499,7.12036,7.22348,272039.84980538,0
+TG.US,D,20120618,000000,7.18137,7.25533,7.06262,7.12036,180122.16397182,0
+TG.US,D,20120619,000000,7.14111,7.41483,7.1359,7.39484,157299.14261439,0
+TG.US,D,20120620,000000,7.37341,7.43636,7.24047,7.37341,99455.963548078,0
+TG.US,D,20120621,000000,7.33383,7.4045,6.99514,7.00093,105928.441899,0
+TG.US,D,20120622,000000,7.0776,7.21835,7.01532,7.14111,338886.91018143,0
+TG.US,D,20120625,000000,7.03279,7.1443,6.98481,7.06262,104628.56026507,0
+TG.US,D,20120626,000000,7.06262,7.18137,7.00093,7.13136,114600.87928613,0
+TG.US,D,20120627,000000,7.25533,7.33904,7.00683,7.13136,132425.31198592,0
+TG.US,D,20120628,000000,7.04698,7.1359,6.88218,7.02622,133451.7523837,0
+TG.US,D,20120629,000000,7.19113,7.56023,7.0406,7.55433,209996.65478243,0
+TG.US,D,20120702,000000,7.59855,7.67579,7.37921,7.659,150167.91946731,0
+TG.US,D,20120703,000000,7.62578,7.96573,7.62578,7.96071,88691.286399558,0
+TG.US,D,20120705,000000,7.92373,8.07424,7.82506,7.88203,135410.37881379,0
+TG.US,D,20120706,000000,7.76848,7.85228,7.63168,7.659,108315.87390394,0
+TG.US,D,20120709,000000,7.62578,7.64191,7.36308,7.4882,253233.5144849,0
+TG.US,D,20120710,000000,7.56621,7.58417,7.39484,7.51408,128775.28578835,0
+TG.US,D,20120711,000000,7.50848,7.78422,7.50848,7.66478,226060.29164343,0
+TG.US,D,20120712,000000,7.59411,7.7206,7.40981,7.66478,123551.93672071,0
+TG.US,D,20120713,000000,7.6869,7.93406,7.6869,7.86783,107379.54482261,0
+TG.US,D,20120716,000000,7.85228,7.85807,7.69202,7.79822,95772.792958245,0
+TG.US,D,20120717,000000,7.88598,7.91263,7.70496,7.779,96492.64772763,0
+TG.US,D,20120718,000000,7.76848,7.84263,7.63621,7.68159,101646.60072398,0
+TG.US,D,20120719,000000,7.70496,7.70496,7.4688,7.4882,94821.963205301,0
+TG.US,D,20120720,000000,7.39938,7.55433,7.23516,7.47276,174323.96685092,0
+TG.US,D,20120723,000000,7.26914,7.28382,7.01204,7.1443,89720.834084117,0
+TG.US,D,20120724,000000,7.195,7.20667,6.90824,7.06127,142454.59793118,0
+TG.US,D,20120725,000000,7.12036,7.1359,6.9905,7.06784,68085.832036751,0
+TG.US,D,20120726,000000,7.18659,7.19634,7.03279,7.11514,113442.89708157,0
+TG.US,D,20120727,000000,7.1359,7.659,7.05162,7.60966,174117.85016156,0
+TG.US,D,20120730,000000,7.62125,7.6869,7.43636,7.49854,62670.866951361,0
+TG.US,D,20120731,000000,7.42546,7.76848,7.42546,7.68757,211863.09837154,0
+TG.US,D,20120801,000000,7.73797,7.73797,7.0776,7.11514,190150.41415482,0
+TG.US,D,20120802,000000,6.99832,7.06127,6.39877,7.00499,181452.08271122,0
+TG.US,D,20120803,000000,7.125,7.25533,6.83428,7.20802,175747.10419356,0
+TG.US,D,20120806,000000,7.21315,7.40981,7.16709,7.26914,117852.13701434,0
+TG.US,D,20120807,000000,7.33904,7.49854,7.24558,7.30013,135567.81467702,0
+TG.US,D,20120808,000000,7.24558,7.27811,7.09382,7.24047,109401.35275044,0
+TG.US,D,20120809,000000,7.24047,7.39484,7.17675,7.26499,80909.604554391,0
+TG.US,D,20120810,000000,7.26046,7.2897,7.14111,7.26499,63084.136092346,0
+TG.US,D,20120813,000000,7.27339,7.37921,7.02622,7.26914,102637.82520498,0
+TG.US,D,20120814,000000,7.35333,7.39938,7.05741,7.09903,123202.88483973,0
+TG.US,D,20120815,000000,7.04698,7.23516,7.04698,7.22878,72805.800646951,0
+TG.US,D,20120816,000000,7.22878,7.51949,7.22878,7.48329,119791.08396151,0
+TG.US,D,20120817,000000,7.45712,7.88598,7.34349,7.88598,131340.86890169,0
+TG.US,D,20120820,000000,7.86281,8.20333,7.86281,8.1481,283490.20156877,0
+TG.US,D,20120821,000000,8.21946,8.35442,8.14164,8.17214,165098.43241795,0
+TG.US,D,20120822,000000,8.16703,8.20903,8.11644,8.15737,601762.33552707,0
+TG.US,D,20120823,000000,8.1481,8.20005,8.06836,8.14164,159296.09224803,0
+TG.US,D,20120824,000000,8.10147,8.26357,8.03978,8.1651,108430.84351459,0
+TG.US,D,20120827,000000,8.18778,8.3245,8.1481,8.17214,81371.554521507,0
+TG.US,D,20120828,000000,8.16703,8.30257,8.15197,8.23509,90502.834588989,0
+TG.US,D,20120829,000000,8.23509,8.37585,8.15737,8.29283,62794.122660075,0
+TG.US,D,20120830,000000,8.20903,8.24611,8.15737,8.16703,49404.823949509,0
+TG.US,D,20120831,000000,8.28704,8.47376,8.15737,8.3973,133913.70235082,0
+TG.US,D,20120904,000000,8.3999,8.45116,8.11837,8.4194,178008.17320301,0
+TG.US,D,20120905,000000,8.47714,8.64899,8.47714,8.60159,134449.19143827,0
+TG.US,D,20120906,000000,8.69514,9.03499,8.69514,8.909,178918.60822789,0
+TG.US,D,20120907,000000,9.00293,9.12883,8.87046,9.03982,101166.00703621,0
+TG.US,D,20120910,000000,9.03132,9.16426,9.01327,9.02456,105604.24831221,0
+TG.US,D,20120911,000000,9.03132,9.1913,8.94742,9.10586,111720.42444634,0
+TG.US,D,20120912,000000,9.15848,9.20192,8.99251,9.07669,96174.668714391,0
+TG.US,D,20120913,000000,9.06626,9.40467,8.93709,9.27723,162862.2217027,0
+TG.US,D,20120914,000000,9.36701,9.92026,9.34191,9.73679,205086.10591674,0
+TG.US,D,20120917,000000,9.70782,9.70782,9.51087,9.59777,117341.50622109,0
+TG.US,D,20120918,000000,9.53211,9.62673,9.37667,9.60838,154484.97655911,0
+TG.US,D,20120919,000000,9.58231,9.79181,9.53211,9.71265,141930.50222858,0
+TG.US,D,20120920,000000,9.59777,9.84392,9.59777,9.80635,91064.217732885,0
+TG.US,D,20120921,000000,9.98293,10.038,9.81406,9.86714,370739.70690504,0
+TG.US,D,20120924,000000,9.74548,10.0177,9.59777,9.63735,245372.07894586,0
+TG.US,D,20120925,000000,9.71265,9.7561,8.98672,9.06058,390715.41781492,0
+TG.US,D,20120926,000000,9.10112,9.15278,8.96045,9.07669,182677.38946257,0
+TG.US,D,20120927,000000,9.14321,9.26274,9.03499,9.23764,98221.334936413,0
+TG.US,D,20120928,000000,9.14892,9.41529,9.05121,9.23764,173055.15808474,0
+TG.US,D,20121001,000000,9.32743,9.79669,9.31778,9.59777,173068.6229941,0
+TG.US,D,20121002,000000,9.65955,9.74548,9.21737,9.35446,186235.23281917,0
+TG.US,D,20121003,000000,9.34578,9.4655,9.16426,9.32743,134524.80208311,0
+TG.US,D,20121004,000000,9.37667,9.37667,9.09253,9.26274,106844.05573516,0
+TG.US,D,20121005,000000,9.28882,9.47031,9.15278,9.15848,164809.45474794,0
+TG.US,D,20121008,000000,9.08674,9.09253,8.93709,8.95678,77753.636953933,0
+TG.US,D,20121009,000000,8.98208,8.98672,8.67564,8.70615,137437.36555292,0
+TG.US,D,20121010,000000,8.72237,8.74834,8.58672,8.68095,110718.84234275,0
+TG.US,D,20121011,000000,8.80965,8.80965,8.62824,8.671,106780.87423742,0
+TG.US,D,20121012,000000,8.70104,8.79468,8.56992,8.61192,128314.3715835,0
+TG.US,D,20121015,000000,8.61723,8.76833,8.45638,8.7633,88473.776325355,0
+TG.US,D,20121016,000000,8.81496,8.95678,8.81496,8.9202,71028.432612037,0
+TG.US,D,20121017,000000,8.94742,9.01327,8.82607,9.00293,90325.719242853,0
+TG.US,D,20121018,000000,8.99715,9.2415,8.99715,9.15278,113655.22834448,0
+TG.US,D,20121019,000000,9.05391,9.05391,8.62303,8.72237,166375.5272822,0
+TG.US,D,20121022,000000,8.70104,8.77904,8.64899,8.70615,66388.217695712,0
+TG.US,D,20121023,000000,8.58672,8.73733,8.51799,8.72237,76983.029833902,0
+TG.US,D,20121024,000000,8.7633,9.00293,8.60159,8.77904,52089.519722527,0
+TG.US,D,20121025,000000,8.86671,8.909,8.77904,8.909,69298.709640996,0
+TG.US,D,20121026,000000,8.909,8.98208,8.64899,8.7633,70511.587245241,0
+TG.US,D,20121031,000000,8.75731,8.88611,8.69514,8.83793,88367.09281277,0
+TG.US,D,20121101,000000,8.82607,9.06626,8.68095,8.80965,153698.83300521,0
+TG.US,D,20121102,000000,8.97079,10.0554,8.875,9.97819,340683.95769925,0
+TG.US,D,20121105,000000,10.1808,10.4657,10.0177,10.2059,198060.53051999,0
+TG.US,D,20121106,000000,10.2312,10.371,9.75127,10.0216,172054.61174341,0
+TG.US,D,20121107,000000,9.90484,9.90484,9.62094,9.62673,124062.56751395,0
+TG.US,D,20121108,000000,9.63735,9.74548,9.33226,9.34191,98998.156629994,0
+TG.US,D,20121109,000000,9.2473,9.59777,9.2473,9.41046,73418.97190375,0
+TG.US,D,20121112,000000,9.48866,9.62094,9.41046,9.54949,47129.254268445,0
+TG.US,D,20121113,000000,9.51087,9.66437,9.44521,9.51666,49628.548597261,0
+TG.US,D,20121114,000000,9.54949,9.58231,9.31102,9.34964,67797.890128997,0
+TG.US,D,20121115,000000,9.36123,9.52052,8.72691,8.91546,88938.833579245,0
+TG.US,D,20121116,000000,8.8583,9.05391,8.79468,9.03499,179180.65607919,0
+TG.US,D,20121119,000000,9.17584,9.36123,9.12883,9.23764,132831.33079111,0
+TG.US,D,20121120,000000,9.18165,9.23764,8.99715,9.21737,82018.905932825,0
+TG.US,D,20121121,000000,9.2415,9.71265,9.23089,9.63251,177065.62954814,0
+TG.US,D,20121123,000000,9.62094,9.98877,9.62094,9.925,102095.08578173,0
+TG.US,D,20121126,000000,9.94052,10.4011,9.94052,10.1808,238988.67614914,0
+TG.US,D,20121127,000000,10.1808,10.1868,9.66437,9.71265,276226.40085265,0
+TG.US,D,20121128,000000,9.68563,9.82558,9.63735,9.73679,173364.85099991,0
+TG.US,D,20121129,000000,9.81406,9.95397,9.66437,9.79181,180002.01554987,0
+TG.US,D,20121130,000000,9.84392,9.87193,9.73679,9.81406,268608.36944427,0
+TG.US,D,20121203,000000,9.94052,10.1317,9.76184,9.89317,316512.37388178,0
+TG.US,D,20121204,000000,9.8999,9.95397,9.54949,9.85172,337158.22297265,0
+TG.US,D,20121205,000000,9.91255,10.1674,9.84392,10.0931,134289.68405052,0
+TG.US,D,20121206,000000,10.0293,10.0698,9.98877,10.0226,53004.097796436,0
+TG.US,D,20121207,000000,9.99934,10.1152,9.74645,9.78888,101485.02181171,0
+TG.US,D,20121210,000000,9.80537,10.1123,9.80537,10.1027,87208.074845948,0
+TG.US,D,20121211,000000,10.1838,10.3229,10.0969,10.29,134980.53747668,0
+TG.US,D,20121212,000000,10.3518,10.3518,10.0931,10.12,86865.237538513,0
+TG.US,D,20121213,000000,10.12,10.2476,9.9772,10.0757,73110.314750834,0
+TG.US,D,20121214,000000,9.99934,10.6317,9.99934,10.4802,273514.77526093,0
+TG.US,D,20121217,000000,10.5131,10.8277,10.1317,10.264,445306.30339078,0
+TG.US,D,20121218,000000,10.3171,10.4088,10.12,10.3874,174472.08085383,0
+TG.US,D,20121219,000000,10.4378,10.4696,10.2408,10.2967,149804.36691472,0
+TG.US,D,20121220,000000,10.2581,10.6424,10.1838,10.6317,184877.34849879,0
+TG.US,D,20121221,000000,10.5497,10.6424,10.3296,10.377,631169.69755928,0
+TG.US,D,20121224,000000,10.4445,10.4561,10.2736,10.4155,56263.641622703,0
+TG.US,D,20121226,000000,10.4744,10.8877,10.4088,10.7197,150409.25207345,0
+TG.US,D,20121227,000000,10.7969,10.8374,10.5729,10.7969,107351.57924165,0
+TG.US,D,20121228,000000,10.7148,10.8423,10.5796,10.654,124159.92916622,0
+TG.US,D,20121231,000000,10.654,11.1097,10.626,11.072,160497.57646744,0
+TG.US,D,20130102,000000,11.3549,11.6571,11.3549,11.5934,230640.4323488,0
+TG.US,D,20130103,000000,11.6253,11.6407,11.3868,11.4196,136194.45084318,0
+TG.US,D,20130104,000000,11.5132,11.6456,11.4389,11.6253,137071.74147579,0
+TG.US,D,20130107,000000,11.6253,11.6513,11.4795,11.6156,87206.003321431,0
+TG.US,D,20130108,000000,11.6368,11.8792,11.3481,11.548,118586.49245534,0
+TG.US,D,20130109,000000,11.631,11.631,11.3868,11.4832,107398.18854325,0
+TG.US,D,20130110,000000,11.5259,11.7083,11.3868,11.69,120258.21273993,0
+TG.US,D,20130111,000000,11.7275,11.7459,11.5355,11.7005,74775.820461872,0
+TG.US,D,20130114,000000,11.69,11.7498,11.5934,11.7131,86023.162822671,0
+TG.US,D,20130115,000000,11.5934,11.69,11.4032,11.6571,157131.34912858,0
+TG.US,D,20130116,000000,11.575,11.6213,11.4688,11.5934,93938.457999135,0
+TG.US,D,20130117,000000,11.6513,11.9227,11.6041,11.8415,140541.54504046,0
+TG.US,D,20130118,000000,11.8415,12.1176,11.8415,12.0752,125864.79384306,0
+TG.US,D,20130122,000000,12.1051,12.2847,12.0095,12.2537,125752.93151919,0
+TG.US,D,20130123,000000,12.3156,12.3156,11.9496,11.9902,109729.68938625,0
+TG.US,D,20130124,000000,12.0471,12.2162,11.967,12.1563,133394.78545952,0
+TG.US,D,20130125,000000,12.2162,12.2963,12.026,12.2537,121668.92093547,0
+TG.US,D,20130128,000000,12.36,12.5569,12.1321,12.5125,140330.24953981,0
+TG.US,D,20130129,000000,12.5067,12.5753,12.3368,12.4719,118926.222476,0
+TG.US,D,20130130,000000,12.4498,12.4498,12.1263,12.1949,74754.069454452,0
+TG.US,D,20130131,000000,12.1505,12.4334,12.0809,12.3657,173063.44418281,0
+TG.US,D,20130201,000000,12.3918,12.9363,12.3716,12.8495,124105.03376654,0
+TG.US,D,20130204,000000,12.7625,12.8243,12.3774,12.4295,139992.59104366,0
+TG.US,D,20130205,000000,12.4671,12.6013,12.2383,12.3021,65738.794759877,0
+TG.US,D,20130206,000000,12.1832,12.331,12.1659,12.3272,57805.891625026,0
+TG.US,D,20130207,000000,12.36,12.3657,12.2219,12.3272,34735.323087921,0
+TG.US,D,20130208,000000,12.331,12.612,12.331,12.4719,57988.185782454,0
+TG.US,D,20130211,000000,12.4778,12.5125,12.2432,12.3523,79488.538736265,0
+TG.US,D,20130212,000000,12.4111,12.4719,12.2219,12.4498,67698.456952218,0
+TG.US,D,20130213,000000,12.4913,12.5251,12.2789,12.4334,92219.092650676,0
+TG.US,D,20130214,000000,12.4228,12.6989,12.3985,12.6757,61459.025109375,0
+TG.US,D,20130215,000000,12.6825,13.2559,12.6825,13.2559,211277.8926957,0
+TG.US,D,20130219,000000,13.2492,14.1123,13.2492,14.1094,323185.79011077,0
+TG.US,D,20130220,000000,14.1702,14.1838,13.6083,13.6122,231446.25538559,0
+TG.US,D,20130221,000000,13.7339,13.7339,13.003,13.4683,198845.63831163,0
+TG.US,D,20130222,000000,13.6517,13.9298,13.5176,13.9077,160894.27341229,0
+TG.US,D,20130225,000000,14.1345,14.5197,13.5233,13.5668,249435.37428441,0
+TG.US,D,20130226,000000,13.6731,13.7995,13.3718,13.4635,204362.10809832,0
+TG.US,D,20130227,000000,13.4191,13.4519,13.0136,13.2743,337464.80860106,0
+TG.US,D,20130228,000000,13.312,13.3361,13.0445,13.2743,168932.82429747,0
+TG.US,D,20130301,000000,13.0319,13.7947,12.8495,13.7493,260272.55479101,0
+TG.US,D,20130304,000000,13.6855,13.9298,13.562,13.8623,183102.05198838,0
+TG.US,D,20130305,000000,14.0225,14.0371,13.7811,13.866,174826.31154611,0
+TG.US,D,20130306,000000,14.0051,14.1345,13.7638,14.1094,133726.22938211,0
+TG.US,D,20130307,000000,14.1519,14.2524,14.0766,14.1943,154065.49284458,0
+TG.US,D,20130308,000000,14.4019,14.8673,14.3392,14.4058,247792.65534306,0
+TG.US,D,20130311,000000,14.3672,14.4222,14.0168,14.1838,162652.99772656,0
+TG.US,D,20130312,000000,14.1838,14.3257,14.1026,14.2107,215640.52332687,0
+TG.US,D,20130313,000000,14.2107,14.539,14.0805,14.456,107788.67091456,0
+TG.US,D,20130314,000000,14.4724,15.0314,14.4724,15.0112,135422.80796089,0
+TG.US,D,20130315,000000,15.1309,15.7102,15.0159,15.435,417525.0881038,0
+TG.US,D,20130318,000000,15.2921,15.522,15.2293,15.2988,213242.73369934,0
+TG.US,D,20130319,000000,15.3963,15.6792,15.2651,15.4833,198368.15191065,0
+TG.US,D,20130320,000000,15.6966,16.0646,15.6291,16.0211,246001.82239879,0
+TG.US,D,20130321,000000,16.0211,16.2401,15.379,15.5441,280534.13608412,0
+TG.US,D,20130322,000000,15.6474,15.9525,15.576,15.8328,202147.64839049,0
+TG.US,D,20130325,000000,15.9863,16.6476,15.9863,16.6196,382164.16461197,0
+TG.US,D,20130326,000000,16.805,17.3351,16.6148,16.6911,362579.97183565,0
+TG.US,D,20130327,000000,16.6292,16.6525,15.3963,15.6474,439629.29045408,0
+TG.US,D,20130328,000000,15.7391,16.0973,15.5905,16.0037,294693.00615247,0
+TG.US,D,20130401,000000,16.0499,16.0973,15.5654,15.7816,253687.17835396,0
+TG.US,D,20130402,000000,15.8144,16.1022,15.6909,15.7391,191829.38477521,0
+TG.US,D,20130403,000000,15.8144,15.8376,15.2921,15.4253,277432.02812109,0
+TG.US,D,20130404,000000,15.4601,15.603,15.3268,15.5267,199325.19623714,0
+TG.US,D,20130405,000000,15.1366,15.5151,15.1145,15.4833,176594.3577207,0
+TG.US,D,20130408,000000,15.4939,15.6232,15.3432,15.5856,170306.24505172,0
+TG.US,D,20130409,000000,15.6232,15.7816,15.4553,15.6407,159296.09224803,0
+TG.US,D,20130410,000000,15.7546,16.4363,15.6628,16.3966,253478.99014008,0
+TG.US,D,20130411,000000,16.4546,16.5975,16.1533,16.1707,164313.3246263,0
+TG.US,D,20130412,000000,16.0452,16.0703,15.8212,15.854,148227.93675789,0
+TG.US,D,20130415,000000,15.8443,15.8443,14.5149,14.6732,393607.26603955,0
+TG.US,D,20130416,000000,14.9494,15.9051,14.9494,15.5093,323164.03910335,0
+TG.US,D,20130417,000000,15.3085,15.4833,14.9725,15.0758,283071.75361649,0
+TG.US,D,20130418,000000,15.2111,15.3318,14.9889,15.0826,214317.85492326,0
+TG.US,D,20130419,000000,15.1463,15.5499,15.1463,15.4659,127216.4635899,0
+TG.US,D,20130422,000000,15.4977,15.7025,14.9793,15.5605,181455.18999799,0
+TG.US,D,20130423,000000,15.7063,16.1823,15.6687,15.9525,183684.15037745,0
+TG.US,D,20130424,000000,15.9863,16.2334,15.8946,16.0539,154521.22823814,0
+TG.US,D,20130425,000000,16.2017,16.4844,16.1484,16.2334,147559.87010141,0
+TG.US,D,20130426,000000,16.2461,16.4179,16.078,16.3097,177325.60587492,0
+TG.US,D,20130429,000000,16.414,16.5801,16.1195,16.1533,177173.34882299,0
+TG.US,D,20130430,000000,16.1659,16.1707,15.7816,16.0916,130526.75976682,0
+TG.US,D,20130501,000000,15.9679,16.0848,15.0469,15.0585,302543.04830667,0
+TG.US,D,20130502,000000,15.2767,15.6079,15.1366,15.4776,168342.43981034,0
+TG.US,D,20130503,000000,15.5856,15.9679,15.0701,15.0912,386028.59359697,0
+TG.US,D,20130506,000000,15.0054,15.1927,13.7928,14.1171,840873.23162267,0
+TG.US,D,20130507,000000,14.1789,14.2707,13.982,14.1403,262199.07259109,0
+TG.US,D,20130508,000000,14.0515,14.6365,14.0515,14.6365,203046.69003053,0
+TG.US,D,20130509,000000,14.6018,14.6241,14.3748,14.4068,137315.14560645,0
+TG.US,D,20130510,000000,14.456,14.456,14.0322,14.2427,158970.86289898,0
+TG.US,D,20130513,000000,14.1693,14.1789,13.3331,13.5099,243552.24465836,0
+TG.US,D,20130514,000000,13.503,13.8603,13.4625,13.7435,229767.28476521,0
+TG.US,D,20130515,000000,13.6624,13.8516,13.5919,13.7531,162755.53819011,0
+TG.US,D,20130516,000000,13.646,13.7638,13.4876,13.5823,134272.07609213,0
+TG.US,D,20130517,000000,13.5968,13.7058,13.5147,13.7001,223501.95886591,0
+TG.US,D,20130520,000000,13.5601,13.8459,13.4983,13.7339,282380.90019034,0
+TG.US,D,20130521,000000,13.7001,13.9134,13.6711,13.8459,272617.8051454,0
+TG.US,D,20130522,000000,13.8516,14.1278,13.5543,13.7001,252276.47015841,0
+TG.US,D,20130523,000000,13.503,13.7638,13.3207,13.7483,137237.4634371,0
+TG.US,D,20130524,000000,13.6711,14.0284,13.536,13.9984,145518.38269067,0
+TG.US,D,20130528,000000,14.29,14.3972,13.842,14.1026,167674.37315387,0
+TG.US,D,20130529,000000,13.9772,14.0051,13.5484,13.6711,115867.61652781,0
+TG.US,D,20130530,000000,13.6962,13.9704,13.616,13.8603,96294.817136331,0
+TG.US,D,20130531,000000,13.7435,13.8739,13.5707,13.5707,180122.16397182,0
+TG.US,D,20130603,000000,13.6778,13.7531,13.3331,13.728,210482.42728148,0
+TG.US,D,20130604,000000,13.7483,13.866,13.3207,13.4761,296351.26152769,0
+TG.US,D,20130605,000000,13.451,13.451,13.0474,13.1739,114927.14439745,0
+TG.US,D,20130606,000000,13.1439,13.6711,13.1236,13.6711,139944.94597979,0
+TG.US,D,20130607,000000,13.8516,13.8516,13.3331,13.4625,103797.87893407,0
+TG.US,D,20130610,000000,13.5147,14.0766,13.4355,14.0708,150525.25744637,0
+TG.US,D,20130611,000000,13.8516,13.8516,13.4809,13.5253,74289.012200561,0
+TG.US,D,20130612,000000,13.7058,13.7937,13.5823,13.5861,83247.31997094,0
+TG.US,D,20130613,000000,13.5861,14.0718,13.5861,14.0119,84937.683976173,0
+TG.US,D,20130614,000000,13.9308,13.9723,13.7995,13.9308,103402.21775147,0
+TG.US,D,20130617,000000,14.1539,14.5294,14.0824,14.2968,134442.97686472,0
+TG.US,D,20130618,000000,14.4252,15.0749,14.3469,14.8065,165400.87499732,0
+TG.US,D,20130619,000000,14.7639,14.8886,14.3768,14.3835,104047.49763827,0
+TG.US,D,20130620,000000,14.0892,14.1847,13.8729,14.1654,193110.62268849,0
+TG.US,D,20130621,000000,14.236,14.2678,13.7937,13.8323,417982.89502187,0
+TG.US,D,20130624,000000,13.6517,13.7058,13.3438,13.4403,143703.72721447,0
+TG.US,D,20130625,000000,13.5968,13.7493,13.5484,13.7126,97159.678621852,0
+TG.US,D,20130626,000000,13.8583,13.8583,13.4665,13.4935,104606.80925766,0
+TG.US,D,20130627,000000,13.5774,13.9781,13.5717,13.9259,70855.460314932,0
+TG.US,D,20130628,000000,13.9144,14.1953,13.7638,14.0119,619169.35603683,0
+TG.US,D,20130701,000000,13.9723,14.4145,13.8275,14.2437,163916.62768145,0
+TG.US,D,20130702,000000,14.202,14.4029,13.9839,14.1847,109843.62323465,0
+TG.US,D,20130703,000000,14.2079,14.3885,13.9443,14.2494,41942.156879838,0
+TG.US,D,20130705,000000,14.5062,14.5737,14.202,14.5613,75883.05031579,0
+TG.US,D,20130708,000000,14.6201,14.7746,14.6201,14.7041,124865.28326399,0
+TG.US,D,20130709,000000,14.7939,15.3482,14.6597,15.2651,172322.87416825,0
+TG.US,D,20130710,000000,15.3134,15.5267,15.1888,15.2911,113057.59352156,0
+TG.US,D,20130711,000000,15.6358,15.8106,15.4716,15.7286,122141.22852517,0
+TG.US,D,20130712,000000,15.6358,15.7218,15.3085,15.3519,128765.96392803,0
+TG.US,D,20130715,000000,15.3819,15.8106,15.1782,15.7816,116402.06985299,0
+TG.US,D,20130716,000000,15.8858,16.0114,15.7159,15.9699,100853.20683427,0
+TG.US,D,20130717,000000,16.104,16.3551,15.9651,16.134,98726.78691837,0
+TG.US,D,20130718,000000,16.192,16.8098,16.0422,16.4536,143770.01599899,0
+TG.US,D,20130719,000000,16.3764,16.6071,16.2479,16.3126,132205.7303872,0
+TG.US,D,20130722,000000,16.3001,16.6283,16.22,16.4806,108808.8967388,0
+TG.US,D,20130723,000000,16.6013,16.6013,16.3281,16.5405,70837.852356545,0
+TG.US,D,20130724,000000,16.6283,16.6283,15.9747,16.192,91427.77028548,0
+TG.US,D,20130725,000000,16.0673,16.776,16.0673,16.7539,89938.34415832,0
+TG.US,D,20130726,000000,16.5308,16.5347,15.9998,16.2575,69726.479453595,0
+TG.US,D,20130729,000000,16.2538,16.2538,15.8221,15.9776,86409.502144945,0
+TG.US,D,20130730,000000,16.0172,16.4623,15.9188,16.0867,86384.643850751,0
+TG.US,D,20130731,000000,16.2093,17.0261,16.0355,16.3599,183178.69839549,0
+TG.US,D,20130801,000000,16.4487,16.721,16.1292,16.6496,105439.56211317,0
+TG.US,D,20130802,000000,16.3695,16.3695,14.8567,15.2487,276364.15723298,0
+TG.US,D,20130805,000000,15.2535,15.2535,14.1953,14.3372,375338.49133104,0
+TG.US,D,20130806,000000,14.2176,14.2861,13.4665,13.867,290856.54274843,0
+TG.US,D,20130807,000000,13.7696,13.812,13.3622,13.4935,189276.23080897,0
+TG.US,D,20130808,000000,13.617,13.8516,13.3573,13.7995,143187.91760992,0
+TG.US,D,20130809,000000,13.6788,13.9665,13.6721,13.812,116280.88566879,0
+TG.US,D,20130812,000000,13.6721,14.2127,13.6721,14.1297,125366.59219692,0
+TG.US,D,20130813,000000,14.0235,14.0602,13.8469,13.9617,117775.49060725,0
+TG.US,D,20130814,000000,13.9405,14.0892,13.8864,13.9376,158347.3340196,0
+TG.US,D,20130815,000000,13.7811,13.8516,13.4162,13.4162,145708.96294616,0
+TG.US,D,20130816,000000,13.3148,13.6287,12.9866,13.1479,172038.03954727,0
+TG.US,D,20130819,000000,13.1797,13.3834,12.8022,12.8891,219495.63045154,0
+TG.US,D,20130820,000000,12.945,13.3042,12.9325,13.1797,172126.07933922,0
+TG.US,D,20130821,000000,13.0734,13.1729,12.8755,12.9934,85177.980820055,0
+TG.US,D,20130822,000000,12.9991,13.2105,12.9517,13.1179,114174.1452358,0
+TG.US,D,20130823,000000,13.0397,13.1025,12.1919,12.6419,200629.22092011,0
+TG.US,D,20130826,000000,12.6226,12.7259,12.4796,12.5279,104460.76677926,0
+TG.US,D,20130827,000000,12.3175,12.7153,12.1737,12.2336,169867.08185428,0
+TG.US,D,20130828,000000,12.276,12.6226,12.276,12.5058,109120.66117849,0
+TG.US,D,20130829,000000,12.442,12.834,12.4198,12.5937,108758.14438815,0
+TG.US,D,20130830,000000,12.555,12.6313,12.1524,12.1852,137151.49516967,0
+TG.US,D,20130903,000000,12.3908,12.5067,11.9999,12.1919,86950.170043678,0
+TG.US,D,20130904,000000,12.246,12.5405,12.1804,12.4275,84906.61110843,0
+TG.US,D,20130905,000000,12.3977,12.5966,12.1572,12.1688,89311.707992165,0
+TG.US,D,20130906,000000,12.277,12.277,11.7759,12.1147,107664.37944359,0
+TG.US,D,20130909,000000,12.218,13.7638,12.218,13.7589,489072.43760714,0
+TG.US,D,20130910,000000,13.7937,14.2504,13.6354,13.7638,205317.0809003,0
+TG.US,D,20130911,000000,13.729,13.9308,13.6122,13.6962,106799.51795806,0
+TG.US,D,20130912,000000,13.646,13.9259,13.4462,13.6073,182684.63979838,0
+TG.US,D,20130913,000000,13.6904,13.9839,13.5909,13.7386,108926.97363621,0
+TG.US,D,20130916,000000,13.9376,14.2745,13.9086,14.0071,245041.67078553,0
+TG.US,D,20130917,000000,13.9733,14.1915,13.9733,14.093,135420.73643638,0
+TG.US,D,20130918,000000,14.093,14.4879,13.9086,14.2977,99218.773990971,0
+TG.US,D,20130919,000000,14.3237,14.4165,13.952,14.148,74126.39752604,0
+TG.US,D,20130920,000000,14.2455,14.3092,13.9376,14.12,301260.77463113,0
+TG.US,D,20130923,000000,14.0341,14.3382,13.9887,14.3132,116981.06095528,0
+TG.US,D,20130924,000000,14.3237,14.3721,14.0485,14.1258,123588.18839975,0
+TG.US,D,20130925,000000,14.0998,14.4116,13.952,14.0341,99950.022145195,0
+TG.US,D,20130926,000000,14.0341,14.1316,13.9201,14.1258,107712.02450746,0
+TG.US,D,20130927,000000,13.9733,14.093,13.7995,14.0013,89155.307891191,0
+TG.US,D,20130930,000000,13.8169,14.2368,13.7995,14.2137,150159.63336925,0
+TG.US,D,20131001,000000,14.1548,14.5526,14.1548,14.5024,168628.31019359,0
+TG.US,D,20131002,000000,14.4019,14.8924,14.3962,14.5139,375677.18558944,0
+TG.US,D,20131003,000000,14.4657,14.6791,14.3286,14.5642,98190.262068669,0
+TG.US,D,20131004,000000,14.5024,14.7716,14.5024,14.5583,62777.550463946,0
+TG.US,D,20131007,000000,14.3614,14.7438,14.3614,14.571,97441.405956058,0
+TG.US,D,20131008,000000,14.5207,14.539,14.148,14.2417,147323.71630655,0
+TG.US,D,20131009,000000,14.2417,14.4879,14.1316,14.3189,119844.94359894,0
+TG.US,D,20131010,000000,14.5429,14.7399,14.455,14.6675,58274.056165691,0
+TG.US,D,20131011,000000,14.5429,15.7218,14.5429,15.5711,165614.24202249,0
+TG.US,D,20131014,000000,15.4292,15.5962,15.1714,15.3182,91594.528009036,0
+TG.US,D,20131015,000000,15.1907,15.5547,15.1907,15.489,99309.921069685,0
+TG.US,D,20131016,000000,15.6474,15.6792,15.4543,15.5654,70549.91044879,0
+TG.US,D,20131017,000000,15.4659,16.0626,15.3781,16.0375,151060.74653381,0
+TG.US,D,20131018,000000,16.163,16.33,15.9265,16.217,131253.864872,0
+TG.US,D,20131021,000000,16.1862,16.3715,16.0742,16.2384,69296.638116479,0
+TG.US,D,20131022,000000,16.2498,16.4033,16.0742,16.2548,90587.767094155,0
+TG.US,D,20131023,000000,16.1601,16.3204,15.9757,16.1398,69144.381064538,0
+TG.US,D,20131024,000000,16.1118,16.3474,15.9312,16.1244,76807.986012282,0
+TG.US,D,20131025,000000,16.1862,16.2585,16.0432,16.2585,121767.31834999,0
+TG.US,D,20131028,000000,16.2218,16.2585,15.9709,16.2044,70740.490704282,0
+TG.US,D,20131029,000000,16.2384,16.3715,15.9998,16.1746,75807.439670949,0
+TG.US,D,20131030,000000,16.2113,16.2218,15.6792,15.9081,71387.8421156,0
+TG.US,D,20131031,000000,15.9312,16.1862,15.8221,15.9757,71673.712498838,0
+TG.US,D,20131101,000000,15.8917,15.8917,14.9697,15.6695,259360.04824161,0
+TG.US,D,20131104,000000,15.4766,15.6232,15.2969,15.493,144593.44699418,0
+TG.US,D,20131105,000000,15.1966,15.3732,13.9405,14.3614,248453.47166373,0
+TG.US,D,20131106,000000,14.3721,14.6732,14.148,14.2803,75499.818280291,0
+TG.US,D,20131107,000000,14.3334,14.3334,13.5764,13.6354,182796.50212225,0
+TG.US,D,20131108,000000,13.6073,13.8912,13.4606,13.6962,160435.43073195,0
+TG.US,D,20131111,000000,13.6073,13.7696,13.4856,13.7232,249911.82492315,0
+TG.US,D,20131112,000000,13.7435,13.8806,13.6624,13.7531,60105.283838026,0
+TG.US,D,20131113,000000,13.6122,13.8874,13.6122,13.8623,53011.348132243,0
+TG.US,D,20131114,000000,13.8275,13.8275,13.6624,13.7339,50960.538861188,0
+TG.US,D,20131115,000000,13.7058,13.7638,13.5861,13.6837,143957.4889677,0
+TG.US,D,20131118,000000,13.729,13.7744,13.4278,13.6073,82828.872018665,0
+TG.US,D,20131119,000000,13.5707,13.6624,13.3612,13.4655,61009.504289354,0
+TG.US,D,20131120,000000,13.4702,13.4702,13.2096,13.4394,60938.036693545,0
+TG.US,D,20131121,000000,13.4394,13.7744,13.4394,13.7185,73836.384093769,0
+TG.US,D,20131122,000000,13.6354,14.0177,13.4104,13.9453,99947.95062068,0
+TG.US,D,20131125,000000,13.952,14.2504,13.6354,13.7058,65349.348150828,0
+TG.US,D,20131126,000000,13.6904,13.8623,13.5205,13.842,108950.79616816,0
+TG.US,D,20131127,000000,13.787,14.2137,13.616,14.1866,66828.416655407,0
+TG.US,D,20131129,000000,14.3566,14.3566,14.2687,14.3132,36115.994177979,0
+TG.US,D,20131202,000000,14.2803,14.3962,13.7435,13.8217,46273.714643247,0
+TG.US,D,20131203,000000,13.7435,14.0727,13.5601,13.6711,77882.071473939,0
+TG.US,D,20131204,000000,13.5533,14.0545,13.2859,13.6837,86330.78421333,0
+TG.US,D,20131205,000000,13.6681,14.0389,13.5764,13.9839,54794.930740704,0
+TG.US,D,20131206,000000,14.1103,14.2687,14.0438,14.1819,50096.713137926,0
+TG.US,D,20131209,000000,14.1616,14.2745,13.7386,13.8516,92916.160650382,0
+TG.US,D,20131210,000000,13.787,13.787,13.031,13.3284,162445.84527493,0
+TG.US,D,20131211,000000,13.3949,13.3949,13.0223,13.197,111252.25990567,0
+TG.US,D,20131212,000000,13.17,13.3554,13.0223,13.1893,78448.633429125,0
+TG.US,D,20131213,000000,13.2501,13.4538,13.0638,13.0831,78954.085411082,0
+TG.US,D,20131216,000000,13.0948,13.5601,12.8842,13.531,74344.943362499,0
+TG.US,D,20131217,000000,13.4462,13.45,13.0068,13.2241,92159.018439705,0
+TG.US,D,20131218,000000,13.2028,14.3218,13.088,14.316,137946.96058391,0
+TG.US,D,20131219,000000,14.1789,14.3218,13.9685,14.2533,201290.03724077,0
+TG.US,D,20131220,000000,14.2474,15.2969,14.1741,15.2158,338297.56145657,0
+TG.US,D,20131223,000000,15.1966,15.3819,15.1116,15.2448,112156.48035701,0
+TG.US,D,20131224,000000,15.0276,15.5441,15.0276,15.2901,43297.969675702,0
+TG.US,D,20131226,000000,15.407,15.6242,15.2525,15.5036,59653.69149349,0
+TG.US,D,20131227,000000,15.6184,15.6184,15.3066,15.5334,67446.766723498,0
+TG.US,D,20131230,000000,15.4833,15.7835,15.4302,15.6755,119735.15279958,0
+TG.US,D,20131231,000000,15.6301,16.0259,15.4833,15.7951,142537.45891183,0
+TG.US,D,20140102,000000,15.7633,15.7633,15.2796,15.5982,165887.68325864,0
+TG.US,D,20140103,000000,15.5818,15.7894,15.5384,15.5818,280781.68326381,0
+TG.US,D,20140106,000000,15.604,15.6705,15.1164,15.1386,226105.86518279,0
+TG.US,D,20140107,000000,15.1907,15.6705,14.7428,14.8528,114070.56900999,0
+TG.US,D,20140108,000000,14.8084,14.8325,14.5178,14.6443,162605.35266268,0
+TG.US,D,20140109,000000,14.7331,15.0179,14.1161,14.2601,142578.88940216,0
+TG.US,D,20140110,000000,14.3055,14.3102,13.5832,14.2214,149863.40536343,0
+TG.US,D,20140113,000000,14.1509,14.3701,13.8391,14.0081,107842.53055198,0
+TG.US,D,20140114,000000,14.0081,14.2533,13.9917,14.2533,158499.59107154,0
+TG.US,D,20140115,000000,14.234,14.5448,13.8643,14.2533,189874.90139416,0
+TG.US,D,20140116,000000,14.1943,14.3932,14.0408,14.3364,165044.57278053,0
+TG.US,D,20140117,000000,14.2784,14.4309,14.1693,14.4096,149226.4115747,0
+TG.US,D,20140121,000000,14.4096,14.7716,14.3257,14.486,73590.908438597,0
+TG.US,D,20140122,000000,14.5806,14.6829,14.316,14.3768,81830.397201849,0
+TG.US,D,20140123,000000,14.3218,14.3218,13.9598,14.2601,142246.40971731,0
+TG.US,D,20140124,000000,14.1113,14.2474,13.6691,13.7194,227554.89658188,0
+TG.US,D,20140127,000000,13.7879,13.9752,13.6083,13.702,88378.486197609,0
+TG.US,D,20140128,000000,13.7078,13.8343,13.6354,13.7657,115814.79265263,0
+TG.US,D,20140129,000000,13.5871,13.8391,13.5099,13.6634,126417.8908889,0
+TG.US,D,20140130,000000,13.8179,13.898,13.7194,13.8226,137938.67448584,0
+TG.US,D,20140131,000000,13.531,13.8294,13.5205,13.5919,120664.2315451,0
+TG.US,D,20140203,000000,13.5919,13.6691,12.8842,13.1768,154556.44415493,0
+TG.US,D,20140204,000000,13.2241,13.3766,12.835,12.9527,84711.887803906,0
+TG.US,D,20140205,000000,12.9286,12.9837,12.6361,12.7973,112555.24882638,0
+TG.US,D,20140206,000000,12.8707,13.058,12.7578,12.8456,138376.80192102,0
+TG.US,D,20140207,000000,12.8707,13.197,12.7221,13.0155,187477.11176664,0
+TG.US,D,20140210,000000,13.0011,13.3235,12.501,12.8456,95926.085772444,0
+TG.US,D,20140211,000000,12.8408,13.0532,12.7635,12.8978,164301.93124146,0
+TG.US,D,20140212,000000,12.8659,13.0706,12.7973,13.0068,66926.814069928,0
+TG.US,D,20140213,000000,12.8842,13.3554,12.8456,13.3071,96972.205653134,0
+TG.US,D,20140214,000000,13.3371,13.3554,12.9527,13.1005,222727.20869684,0
+TG.US,D,20140218,000000,13.0948,13.1893,12.9527,13.1208,112130.58630055,0
+TG.US,D,20140219,000000,13.0339,13.1516,12.7365,12.835,130153.88535389,0
+TG.US,D,20140220,000000,12.8079,12.947,12.694,12.8909,158160.89681314,0
+TG.US,D,20140221,000000,12.9594,12.9654,12.8146,12.947,216178.08393882,0
+TG.US,D,20140224,000000,12.919,13.2144,12.9151,12.9895,94580.630599163,0
+TG.US,D,20140225,000000,12.9594,13.1835,12.7789,12.8707,127891.78058218,0
+TG.US,D,20140226,000000,12.9383,13.2202,12.919,13.1352,172988.86930021,0
+TG.US,D,20140227,000000,13.1584,13.4355,13.1584,13.3737,138550.80998038,0
+TG.US,D,20140228,000000,13.4345,13.7078,13.4345,13.6567,181369.22173058,0
+TG.US,D,20140303,000000,13.536,13.6287,13.1043,13.2241,85233.911981992,0
+TG.US,D,20140304,000000,13.4114,13.898,13.4114,13.6798,250724.89829577,0
+TG.US,D,20140305,000000,13.5968,13.5968,13.3428,13.4462,106731.15764903,0
+TG.US,D,20140306,000000,13.4394,13.6026,13.3824,13.4538,123020.5906823,0
+TG.US,D,20140307,000000,13.5832,13.6634,13.4866,13.6122,104159.35996216,0
+TG.US,D,20140310,000000,13.536,13.6972,13.3486,13.6026,99807.086953577,0
+TG.US,D,20140311,000000,13.5717,13.6691,13.2241,13.3235,107208.64405002,0
+TG.US,D,20140312,000000,13.2559,13.3486,13.1392,13.2241,66604.692007656,0
+TG.US,D,20140313,000000,13.2241,13.2241,12.8543,12.918,63843.349827539,0
+TG.US,D,20140314,000000,12.8293,13.1198,12.806,13.0145,52276.992691244,0
+TG.US,D,20140317,000000,13.1392,13.2753,13.0281,13.0571,61917.867789715,0
+TG.US,D,20140318,000000,13.0619,13.2028,13.0213,13.1516,111021.28492212,0
+TG.US,D,20140319,000000,13.1082,13.1082,12.8447,13.0281,50093.605851151,0
+TG.US,D,20140320,000000,12.9644,13.1342,12.8649,13.0213,70892.747756225,0
+TG.US,D,20140321,000000,13.0358,13.2241,12.9644,13.1643,155113.68424979,0
+TG.US,D,20140324,000000,13.1883,13.1883,12.946,13.0985,80500.478462437,0
+TG.US,D,20140325,000000,13.1392,13.2434,13.0358,13.0985,70187.393658453,0
+TG.US,D,20140326,000000,13.2279,13.2366,12.6197,12.6294,89987.024984452,0
+TG.US,D,20140327,000000,12.6023,12.6264,12.3118,12.3638,87367.582233696,0
+TG.US,D,20140328,000000,12.4218,12.7501,12.2876,12.3697,103255.13951082,0
+TG.US,D,20140331,000000,12.4159,12.7945,12.3503,12.6564,152501.49183483,0
+TG.US,D,20140401,000000,12.7336,13.532,12.613,13.4462,145934.75911843,0
+TG.US,D,20140402,000000,13.423,13.4462,13.2028,13.2627,102751.75905338,0
+TG.US,D,20140403,000000,13.2685,13.7088,12.9885,13.2144,89391.46168604,0
+TG.US,D,20140404,000000,13.3235,13.4162,12.6718,12.7259,127576.90885571,0
+TG.US,D,20140407,000000,12.6921,13.367,12.4778,13.3331,204601.36917994,0
+TG.US,D,20140408,000000,13.3235,13.7309,13.2318,13.5099,128313.33582123,0
+TG.US,D,20140409,000000,13.5832,13.8777,13.3235,13.7965,151712.24099416,0
+TG.US,D,20140410,000000,13.7965,13.7965,12.918,12.9267,112343.95332572,0
+TG.US,D,20140411,000000,12.7789,12.9267,12.6622,12.7085,115672.89322328,0
+TG.US,D,20140414,000000,12.8823,12.8823,12.5251,12.7134,80058.207978225,0
+TG.US,D,20140415,000000,12.7134,12.7548,12.1969,12.6718,127755.05996411,0
+TG.US,D,20140416,000000,12.6921,12.8495,12.3697,12.6969,123973.49195976,0
+TG.US,D,20140417,000000,12.613,12.7945,12.4439,12.7201,77525.76925715,0
+TG.US,D,20140421,000000,12.6332,12.6332,12.359,12.586,60878.998244834,0
+TG.US,D,20140422,000000,12.6458,12.7017,12.3253,12.6399,104717.63581927,0
+TG.US,D,20140423,000000,12.5705,12.7501,12.4489,12.4594,74969.508004139,0
+TG.US,D,20140424,000000,12.5907,12.6853,12.2518,12.3638,153835.55362328,0
+TG.US,D,20140425,000000,12.2654,12.5473,11.7498,12.1089,226512.91975023,0
+TG.US,D,20140428,000000,12.1089,12.3253,11.4815,11.7188,171478.7279279,0
+TG.US,D,20140429,000000,11.7275,11.9815,11.6697,11.7662,97664.094841551,0
+TG.US,D,20140430,000000,11.6764,11.7817,11.4206,11.4466,124544.19696397,0
+TG.US,D,20140501,000000,11.3761,11.3761,10.7892,11.2613,236181.76042967,0
+TG.US,D,20140502,000000,11.2429,11.3481,11.0296,11.0778,128562.95452544,0
+TG.US,D,20140505,000000,11.0121,11.3549,11.0121,11.1212,320199.68752064,0
+TG.US,D,20140506,000000,11.1011,11.1898,11.0016,11.0016,184523.11780652,0
+TG.US,D,20140507,000000,11.0634,11.0778,10.8809,11.0517,205334.68885869,0
+TG.US,D,20140508,000000,11.0517,11.1271,10.8982,10.9118,169818.40102815,0
+TG.US,D,20140509,000000,10.8809,11.2613,10.8809,11.1898,126950.27268956,0
+TG.US,D,20140512,000000,11.2661,11.5732,11.1946,11.4592,127913.5315896,0
+TG.US,D,20140513,000000,11.4139,11.4466,11.1011,11.1116,200770.0845872,0
+TG.US,D,20140514,000000,11.1116,11.1628,10.8683,10.9156,132434.63384624,0
+TG.US,D,20140515,000000,10.8925,11.0016,10.5613,10.9503,138519.73711263,0
+TG.US,D,20140516,000000,10.933,11.0228,10.7765,10.904,96176.740238907,0
+TG.US,D,20140519,000000,10.8925,11.1174,10.8577,10.9466,95675.431305983,0
+TG.US,D,20140520,000000,10.8877,10.9563,10.6434,10.8104,218624.55439247,0
+TG.US,D,20140521,000000,10.8249,11.0575,10.6153,10.8625,113827.16487933,0
+TG.US,D,20140522,000000,10.8577,11.156,10.8577,11.1116,87694.883107259,0
+TG.US,D,20140523,000000,11.1435,11.4408,10.9466,11.3211,295973.20830348,0
+TG.US,D,20140527,000000,11.4234,11.5905,11.2255,11.4852,117321.82673819,0
+TG.US,D,20140528,000000,11.5094,11.6648,11.4592,11.5615,118471.52284469,0
+TG.US,D,20140529,000000,11.6764,11.9159,11.5451,11.6697,111871.64573603,0
+TG.US,D,20140530,000000,11.7238,11.855,11.5383,11.689,134120.85480244,0
+TG.US,D,20140602,000000,11.6764,11.7131,11.5268,11.5509,119125.08882955,0
+TG.US,D,20140603,000000,11.519,11.6243,11.4139,11.4592,116296.42210266,0
+TG.US,D,20140604,000000,11.4466,11.6194,11.3984,11.5509,114362.65396678,0
+TG.US,D,20140605,000000,11.6397,11.9815,11.5249,11.9776,146606.96882395,0
+TG.US,D,20140606,000000,12.0915,12.471,11.9815,12.3697,157998.28213862,0
+TG.US,D,20140609,000000,12.4034,12.5974,12.3503,12.5907,215263.50586492,0
+TG.US,D,20140610,000000,12.5135,12.6023,12.4102,12.5636,116708.65548139,0
+TG.US,D,20140611,000000,12.4662,12.7017,12.4546,12.5974,128368.23122091,0
+TG.US,D,20140612,000000,12.5299,12.6631,12.3967,12.5135,178957.9671937,0
+TG.US,D,20140613,000000,12.5705,12.6921,12.471,12.613,122491.3161684,0
+TG.US,D,20140616,000000,12.6341,12.6795,12.5251,12.5907,132751.57709723,0
+TG.US,D,20140617,000000,12.5521,12.7307,12.5077,12.7017,116219.77569556,0
+TG.US,D,20140618,000000,12.6728,12.8138,12.5974,12.7442,76447.540746459,0
+TG.US,D,20140619,000000,12.8022,12.835,12.5907,12.7442,57477.554989205,0
+TG.US,D,20140620,000000,12.7442,12.8553,12.6458,12.8301,210584.96774504,0
+TG.US,D,20140623,000000,12.8079,12.8079,12.6294,12.7615,63189.783842672,0
+TG.US,D,20140624,000000,12.6921,13.0232,12.613,12.7085,152596.78196258,0
+TG.US,D,20140625,000000,12.5907,12.8398,12.5589,12.8301,87278.506679498,0
+TG.US,D,20140626,000000,12.7963,12.8775,12.6795,12.7259,70196.715518776,0
+TG.US,D,20140627,000000,12.6081,13.03,12.5415,12.8775,492127.93626856,0
+TG.US,D,20140630,000000,12.8196,12.9788,12.7442,12.9286,104237.04213151,0
+TG.US,D,20140701,000000,12.9788,13.4375,12.9788,13.2723,130611.69227199,0
+TG.US,D,20140702,000000,13.2164,13.3408,13.1053,13.1419,81846.969397978,0
+TG.US,D,20140703,000000,13.2057,13.3862,13.1323,13.2946,40275.615406542,0
+TG.US,D,20140707,000000,13.1942,13.2251,12.6458,12.7442,177699.5160501,0
+TG.US,D,20140708,000000,12.6728,12.7442,12.4546,12.6197,160666.4057155,0
+TG.US,D,20140709,000000,12.6631,12.7085,12.4768,12.5299,146315.91962941,0
+TG.US,D,20140710,000000,12.2587,12.5135,12.2055,12.4025,100812.8121062,0
+TG.US,D,20140711,000000,12.358,12.5202,12.1379,12.2587,64554.91849886,0
+TG.US,D,20140714,000000,12.3861,12.3967,12.1157,12.1495,88472.740563096,0
+TG.US,D,20140715,000000,12.1495,12.1823,11.9227,11.9748,75819.868818047,0
+TG.US,D,20140716,000000,12.023,12.0665,11.7729,11.9274,50557.627342784,0
+TG.US,D,20140717,000000,11.8251,11.8522,11.574,11.6213,75386.920194156,0
+TG.US,D,20140718,000000,11.5702,11.913,11.5249,11.8743,130094.84690518,0
+TG.US,D,20140721,000000,11.7691,11.8454,11.6368,11.7624,47091.966827154,0
+TG.US,D,20140722,000000,11.8125,11.913,11.6987,11.7575,42098.556980813,0
+TG.US,D,20140723,000000,11.7295,11.7469,11.5982,11.6417,56387.933093675,0
+TG.US,D,20140724,000000,11.6368,11.6677,11.3491,11.4215,86414.680956236,0
+TG.US,D,20140725,000000,11.2835,11.3713,11.0672,11.1319,87164.572831106,0
+TG.US,D,20140728,000000,11.1174,11.184,10.9243,11.0951,65856.871657301,0
+TG.US,D,20140729,000000,11.1502,11.2497,11.0672,11.0778,75626.18127578,0
+TG.US,D,20140730,000000,11.1995,11.2313,10.9243,11.0006,58837.510834102,0
+TG.US,D,20140731,000000,10.8509,10.9099,10.7351,10.7921,101490.20062301,0
+TG.US,D,20140801,000000,10.8336,10.8336,10.6868,10.7033,109723.47481271,0
+TG.US,D,20140804,000000,10.7872,11.4157,10.6868,11.3424,132455.34909141,0
+TG.US,D,20140805,000000,11.2429,11.4234,11.1058,11.2217,82320.312749934,0
+TG.US,D,20140806,000000,11.1058,11.5103,11.1058,11.3307,86438.503488173,0
+TG.US,D,20140807,000000,11.383,11.466,11.1271,11.3057,91908.363973242,0
+TG.US,D,20140808,000000,10.6704,11.1628,10.5883,11.0566,152363.73545452,0
+TG.US,D,20140811,000000,11.1174,11.4418,11.1174,11.2313,51931.048097035,0
+TG.US,D,20140812,000000,11.1628,11.2564,10.8664,10.9677,53984.964654865,0
+TG.US,D,20140813,000000,11.0121,11.1116,10.9146,11.0121,90679.949935126,0
+TG.US,D,20140814,000000,11.0006,11.1734,10.9195,11.1319,46382.46968035,0
+TG.US,D,20140815,000000,11.2883,11.4601,10.8732,11.0566,166757.72355545,0
+TG.US,D,20140818,000000,11.211,11.6156,11.211,11.6041,89198.809906031,0
+TG.US,D,20140819,000000,11.5809,11.7412,11.5702,11.7353,61748.002779387,0
+TG.US,D,20140820,000000,11.7151,11.9448,11.6677,11.7295,86637.36984173,0
+TG.US,D,20140821,000000,11.7092,11.8579,11.4824,11.8299,62735.084211363,0
+TG.US,D,20140822,000000,11.8299,11.8629,11.5103,11.7691,84223.008018079,0
+TG.US,D,20140825,000000,11.8251,11.8956,11.6523,11.7894,70542.660112984,0
+TG.US,D,20140826,000000,11.8125,11.9516,11.7729,11.885,61680.678232609,0
+TG.US,D,20140827,000000,11.8629,11.8686,11.7257,11.7575,28996.164415743,0
+TG.US,D,20140828,000000,11.7151,11.7353,11.5103,11.5249,90697.557893514,0
+TG.US,D,20140829,000000,11.5286,11.6213,11.3549,11.4929,69739.94436295,0
+TG.US,D,20140902,000000,11.574,12.0182,11.5046,11.9448,159081.6894606,0
+TG.US,D,20140903,000000,11.996,11.996,11.7092,11.7729,122680.86066164,0
+TG.US,D,20140904,000000,11.8415,11.8743,11.6368,11.6523,63266.430249773,0
+TG.US,D,20140905,000000,11.6417,11.885,11.6417,11.8058,90282.217228013,0
+TG.US,D,20140908,000000,11.7624,11.8898,11.7034,11.8058,80274.682290169,0
+TG.US,D,20140909,000000,11.7836,11.9013,11.2429,11.2883,76069.487522249,0
+TG.US,D,20140910,000000,11.3221,11.3955,11.211,11.2835,69130.916155182,0
+TG.US,D,20140911,000000,11.2429,11.4428,11.1492,11.3655,92311.275491646,0
+TG.US,D,20140912,000000,11.4003,11.5162,10.8596,11.0498,97932.357266401,0
+TG.US,D,20140915,000000,10.9997,10.9997,10.7661,10.8124,83272.178265136,0
+TG.US,D,20140916,000000,10.7852,10.9272,10.6444,10.8548,108060.04062618,0
+TG.US,D,20140917,000000,10.8954,10.9717,10.7225,10.7785,58620.000759899,0
+TG.US,D,20140918,000000,10.8548,10.9272,10.8182,10.8548,75680.040913201,0
+TG.US,D,20140919,000000,10.8848,11.0778,10.6501,10.8374,184649.480802,0
+TG.US,D,20140922,000000,10.737,10.9272,10.6675,10.7901,84983.25751553,0
+TG.US,D,20140923,000000,10.7167,10.8229,10.7061,10.7322,98648.068986754,0
+TG.US,D,20140924,000000,10.7718,10.7718,10.5111,10.6501,68441.098491282,0
+TG.US,D,20140925,000000,10.6395,10.737,10.2958,10.3518,90883.995099974,0
+TG.US,D,20140926,000000,10.3161,10.6134,10.3161,10.5845,106070.34132836,0
+TG.US,D,20140929,000000,10.4532,10.5729,10.346,10.5295,67735.744393511,0
+TG.US,D,20140930,000000,10.5295,10.5439,10.1963,10.2128,118196.01008403,0
+TG.US,D,20141001,000000,10.234,10.234,9.79766,10.0506,151918.35768352,0
+TG.US,D,20141002,000000,10.0506,10.1915,10.0216,10.121,66300.177903772,0
+TG.US,D,20141003,000000,10.2784,10.2784,9.9859,10.0023,85889.549491375,0
+TG.US,D,20141006,000000,10.0574,10.0873,9.8285,9.8729,97965.50165866,0
+TG.US,D,20141007,000000,9.79766,9.92411,9.71362,9.74452,123778.76865523,0
+TG.US,D,20141008,000000,9.70879,10.0679,9.52824,9.75127,216386.27215269,0
+TG.US,D,20141009,000000,9.71362,9.71844,9.29171,9.47998,177429.18210073,0
+TG.US,D,20141010,000000,9.33612,9.55721,9.33612,9.36315,137534.72720517,0
+TG.US,D,20141013,000000,9.4288,9.4288,9.25115,9.29654,198233.5028171,0
+TG.US,D,20141014,000000,9.44135,9.64604,9.36798,9.42302,172842.82682183,0
+TG.US,D,20141015,000000,9.3033,9.67403,9.3033,9.58811,258769.6637545,0
+TG.US,D,20141016,000000,9.4626,9.94052,9.4626,9.79766,226554.35024055,0
+TG.US,D,20141017,000000,9.94922,9.94922,9.59777,9.61803,154722.16611622,0
+TG.US,D,20141020,000000,9.58811,9.79279,9.58811,9.73486,106821.26896548,0
+TG.US,D,20141021,000000,9.79279,9.80244,9.55142,9.76184,128772.17850157,0
+TG.US,D,20141022,000000,9.79766,9.79766,9.56301,9.58811,104202.86197698,0
+TG.US,D,20141023,000000,9.67983,9.73486,9.47418,9.49253,230595.89457169,0
+TG.US,D,20141024,000000,9.52824,9.59777,9.40274,9.56977,92347.527170681,0
+TG.US,D,20141027,000000,9.52149,9.52149,9.25115,9.4568,63905.495563026,0
+TG.US,D,20141028,000000,9.55721,9.84012,9.51666,9.84012,272583.62499088,0
+TG.US,D,20141029,000000,9.86324,9.94052,9.79766,9.89031,162972.01250206,0
+TG.US,D,20141030,000000,9.80244,10.2282,9.80244,10.0969,150962.34911928,0
+TG.US,D,20141031,000000,10.3353,10.6723,10.3016,10.5497,220023.86920318,0
+TG.US,D,20141103,000000,10.6009,10.6009,10.2446,10.3016,120002.37946218,0
+TG.US,D,20141104,000000,10.2234,10.3943,10.1501,10.3827,116655.83160623,0
+TG.US,D,20141105,000000,10.4232,10.5439,10.2504,10.4291,110363.57588822,0
+TG.US,D,20141106,000000,10.5178,10.5178,10.2668,10.3518,97412.40461283,0
+TG.US,D,20141107,000000,10.2717,10.2717,9.75127,9.84392,163499.21549143,0
+TG.US,D,20141110,000000,9.88451,10.0177,9.80244,9.98105,136501.03647158,0
+TG.US,D,20141111,000000,10.0274,10.712,9.9859,10.6559,180129.41430762,0
+TG.US,D,20141112,000000,10.6444,11.0662,10.6395,11.0064,130410.7543939,0
+TG.US,D,20141113,000000,10.8645,10.9717,10.3943,10.4657,173044.80046216,0
+TG.US,D,20141114,000000,10.4995,10.5333,10.3779,10.4465,87590.271119189,0
+TG.US,D,20141117,000000,10.4291,10.457,10.1963,10.2399,109950.30674723,0
+TG.US,D,20141118,000000,10.3353,10.3518,10.1027,10.1374,109906.80473239,0
+TG.US,D,20141119,000000,10.1374,10.1568,9.89031,10.0274,93190.63764878,0
+TG.US,D,20141120,000000,9.99658,11.072,9.99658,10.988,309309.68313888,0
+TG.US,D,20141121,000000,11.1378,11.3106,10.5729,10.6134,160210.67032194,0
+TG.US,D,20141124,000000,10.5845,10.6946,10.3779,10.4841,95127.513071443,0
+TG.US,D,20141125,000000,10.5295,10.6946,10.3161,10.3673,85910.264736537,0
+TG.US,D,20141126,000000,10.3943,10.4889,10.3518,10.4532,116156.59419781,0
+TG.US,D,20141128,000000,10.2958,10.4715,10.1336,10.1741,105383.63095124,0
+TG.US,D,20141201,000000,10.1741,10.1741,9.90385,9.90385,105611.49864802,0
+TG.US,D,20141202,000000,9.94052,10.1568,9.88451,9.99163,70844.066930093,0
+TG.US,D,20141203,000000,9.96168,10.289,9.96168,10.1858,88186.87017986,0
+TG.US,D,20141204,000000,10.1442,10.1626,9.90859,10.039,102643.00401628,0
+TG.US,D,20141205,000000,10.0177,10.1963,9.90385,10.0873,107239.71691776,0
+TG.US,D,20141208,000000,10.0274,10.2069,10.008,10.0274,84197.113961626,0
+TG.US,D,20141209,000000,9.8729,10.4619,9.86909,10.4396,92494.605411332,0
+TG.US,D,20141210,000000,10.3624,10.5613,10.2494,10.288,199971.51188621,0
+TG.US,D,20141211,000000,10.371,11.4939,10.371,10.8625,272418.93879185,0
+TG.US,D,20141212,000000,10.6955,11.0797,10.6955,10.9156,196498.60103476,0
+TG.US,D,20141215,000000,11.0026,11.3357,10.9494,11.0527,206803.39974069,0
+TG.US,D,20141216,000000,11.0595,11.664,10.9745,11.2767,200316.42071815,0
+TG.US,D,20141217,000000,11.3037,11.9177,11.2767,11.8889,180308.60117827,0
+TG.US,D,20141218,000000,12.0114,12.0848,11.6059,11.9844,142952.79957734,0
+TG.US,D,20141219,000000,11.9554,12.361,11.8445,12.33,463586.47148412,0
+TG.US,D,20141222,000000,12.2944,12.5337,11.9177,12.4064,160934.66814036,0
+TG.US,D,20141223,000000,12.4517,12.5242,11.995,12.1832,124607.37846172,0
+TG.US,D,20141224,000000,12.1832,12.3262,12.0713,12.3136,52679.904209648,0
+TG.US,D,20141226,000000,12.4005,12.5337,12.2711,12.3368,51155.262165712,0
+TG.US,D,20141229,000000,12.3069,12.5183,12.3069,12.5028,89315.851041198,0
+TG.US,D,20141230,000000,12.5337,12.5396,12.2286,12.4188,78411.345987833,0
+TG.US,D,20141231,000000,12.4402,12.8206,12.3551,12.5337,124329.79417655,0
+TG.US,D,20150102,000000,12.58,12.58,11.9728,12.2711,109260.48908333,0
+TG.US,D,20150105,000000,12.2239,12.2345,11.7817,11.9371,75965.911296438,0
+TG.US,D,20150106,000000,11.9062,12.0434,11.298,11.5046,118689.03291889,0
+TG.US,D,20150107,000000,11.6243,11.7817,11.5413,11.7546,82579.25331446,0
+TG.US,D,20150108,000000,11.8165,12.0365,11.6813,11.8038,191070.17104001,0
+TG.US,D,20150109,000000,11.7662,11.8609,11.6813,11.7662,115040.04248357,0
+TG.US,D,20150112,000000,11.7392,11.8338,11.576,11.8165,82275.774972835,0
+TG.US,D,20150113,000000,11.9912,12.246,11.718,12.1959,133936.4891205,0
+TG.US,D,20150114,000000,12.0182,12.3001,11.9912,12.1901,82802.977962212,0
+TG.US,D,20150115,000000,12.2605,12.2605,11.7005,11.7121,140418.28933175,0
+TG.US,D,20150116,000000,11.6378,12.0955,11.6378,12.0501,93190.63764878,0
+TG.US,D,20150120,000000,11.9062,12.1785,11.7991,11.911,83504.189010952,0
+TG.US,D,20150121,000000,11.9304,12.33,11.7933,12.0307,123825.37795685,0
+TG.US,D,20150122,000000,12.1669,12.4893,11.9062,12.4633,95392.668209519,0
+TG.US,D,20150123,000000,12.4402,12.4402,11.967,12.0307,94514.341814644,0
+TG.US,D,20150126,000000,12.0501,12.1167,11.8338,12.0955,57218.614424678,0
+TG.US,D,20150127,000000,11.8666,12.1669,11.8666,12.0955,76455.826844524,0
+TG.US,D,20150128,000000,12.1224,12.1263,11.7121,11.7498,119095.05172407,0
+TG.US,D,20150129,000000,11.7546,12.2345,11.7546,12.2345,119050.51394697,0
+TG.US,D,20150130,000000,12.0781,12.3841,11.8946,11.9217,155087.79019333,0
+TG.US,D,20150202,000000,12.0781,12.4796,11.9613,12.4247,130985.60244716,0
+TG.US,D,20150203,000000,12.4796,12.8206,12.4131,12.6294,100403.68601425,0
+TG.US,D,20150204,000000,12.4796,12.7027,12.4575,12.5289,74025.928587003,0
+TG.US,D,20150205,000000,12.5337,12.9247,12.5337,12.8572,75986.6265416,0
+TG.US,D,20150206,000000,12.8206,12.8862,12.5627,12.6969,133328.49667499,0
+TG.US,D,20150209,000000,12.7259,12.8727,12.361,12.4352,107553.55288196,0
+TG.US,D,20150210,000000,12.6023,12.6023,12.2016,12.3841,82847.515739311,0
+TG.US,D,20150211,000000,12.2711,12.4836,12.2711,12.3464,32773.589371064,0
+TG.US,D,20150212,000000,12.5242,12.6264,12.3136,12.4961,79488.538736265,0
+TG.US,D,20150213,000000,12.4247,12.667,12.3368,12.5502,81433.700256994,0
+TG.US,D,20150217,000000,12.5028,12.5396,12.1321,12.2567,79088.734504635,0
+TG.US,D,20150218,000000,12.1959,12.2711,11.9304,12.0897,181547.37283897,0
+TG.US,D,20150219,000000,12.0182,12.4188,11.9728,12.3136,85483.530686197,0
+TG.US,D,20150220,000000,12.3417,12.3417,11.8492,12.0665,83264.927929328,0
+TG.US,D,20150223,000000,12.0608,12.0608,11.6813,11.7392,87012.315779165,0
+TG.US,D,20150224,000000,11.7817,12.0057,11.7768,11.9371,53650.413445494,0
+TG.US,D,20150225,000000,11.8097,11.8773,11.5355,11.6059,78516.99373816,0
+TG.US,D,20150226,000000,11.633,11.7005,11.5162,11.6813,37712.103817724,0
+TG.US,D,20150227,000000,11.7005,11.7005,11.4206,11.4601,75120.729293824,0
+TG.US,D,20150302,000000,11.4872,11.7054,11.3588,11.6118,89887.591807673,0
+TG.US,D,20150303,000000,11.1465,11.409,10.8625,11.0026,97961.358609628,0
+TG.US,D,20150304,000000,10.9813,11.1812,10.8799,11.1242,80377.222753723,0
+TG.US,D,20150305,000000,11.0904,11.1532,10.5913,10.7399,160399.17905291,0
+TG.US,D,20150306,000000,10.6839,10.7969,10.4889,10.6839,102264.95079207,0
+TG.US,D,20150309,000000,10.7805,10.9456,10.6955,10.7678,110339.75335627,0
+TG.US,D,20150310,000000,10.6453,10.7969,10.5497,10.7177,78230.087592664,0
+TG.US,D,20150311,000000,10.708,10.8799,10.4715,10.5178,234854.94897703,0
+TG.US,D,20150312,000000,10.6453,11.0353,10.6453,10.9687,156090.40805918,0
+TG.US,D,20150313,000000,10.9813,11.0305,10.7969,10.9745,170982.59780626,0
+TG.US,D,20150316,000000,11.0026,11.0595,10.7969,10.8732,156273.73797887,0
+TG.US,D,20150317,000000,10.8297,10.9813,10.7862,10.9813,104239.11365602,0
+TG.US,D,20150318,000000,11.0141,11.3057,10.9456,11.2555,91618.350540972,0
+TG.US,D,20150319,000000,11.1666,11.294,11.0189,11.1029,62686.403385232,0
+TG.US,D,20150320,000000,11.1976,11.2439,11.047,11.1194,148628.77675177,0
+TG.US,D,20150323,000000,11.1299,11.3376,10.9861,11.0421,181451.04694897,0
+TG.US,D,20150324,000000,10.9977,11.2719,10.9977,11.1666,102870.87171306,0
+TG.US,D,20150325,000000,11.1976,11.2719,10.9253,11.047,124662.2738614,0
+TG.US,D,20150326,000000,11.0248,11.2207,11.0248,11.0701,64291.834885301,0
+TG.US,D,20150327,000000,11.047,11.1405,10.9813,11.1029,80546.052001794,0
+TG.US,D,20150330,000000,11.1029,11.326,11.1029,11.2883,44826.75476867,0
+TG.US,D,20150331,000000,11.2487,11.3655,11.1145,11.2613,66293.963330224,0
+TG.US,D,20150401,000000,11.2661,11.4438,10.9861,11.4264,132699.78898432,0
+TG.US,D,20150402,000000,11.3897,11.4795,11.075,11.2043,91618.350540972,0
+TG.US,D,20150406,000000,11.0865,11.4379,11.0865,11.3173,134297.97014858,0
+TG.US,D,20150407,000000,11.294,11.4795,11.2613,11.4003,85779.758692015,0
+TG.US,D,20150408,000000,11.4438,11.7151,11.4438,11.5732,164480.08234986,0
+TG.US,D,20150409,000000,11.6204,11.6204,11.3955,11.5229,34569.601126623,0
+TG.US,D,20150410,000000,11.5567,11.7305,11.5509,11.6359,46254.035160344,0
+TG.US,D,20150413,000000,11.6359,11.7788,11.5615,11.7585,59474.504622839,0
+TG.US,D,20150414,000000,11.8753,11.9053,11.6851,11.8706,88759.646708593,0
+TG.US,D,20150415,000000,11.9053,12.0269,11.6359,11.8802,91175.044294502,0
+TG.US,D,20150416,000000,11.8542,11.9053,11.5326,11.6146,84496.449254219,0
+TG.US,D,20150417,000000,11.5075,11.5075,11.1542,11.214,88938.833579245,0
+TG.US,D,20150420,000000,11.2255,11.6446,11.2255,11.6146,79159.166338188,0
+TG.US,D,20150421,000000,11.7092,11.7092,11.3598,11.3723,84005.497943876,0
+TG.US,D,20150422,000000,11.3848,11.5181,11.2555,11.4495,77409.763884243,0
+TG.US,D,20150423,000000,11.3723,11.4832,11.1542,11.4737,92157.982677447,0
+TG.US,D,20150424,000000,11.5229,11.6717,11.4832,11.5383,83220.39015223,0
+TG.US,D,20150427,000000,11.4901,11.9661,11.4003,11.7218,89296.171558293,0
+TG.US,D,20150428,000000,11.7788,12.0955,11.7034,11.999,125731.18051177,0
+TG.US,D,20150429,000000,11.9835,11.9835,11.5615,11.7585,73225.284361485,0
+TG.US,D,20150430,000000,11.6079,11.6571,11.3955,11.4621,127873.13686153,0
+TG.US,D,20150501,000000,11.4737,11.5142,11.214,11.2362,85186.26691812,0
+TG.US,D,20150504,000000,11.4177,11.7634,11.1194,11.2487,90903.674582877,0
+TG.US,D,20150505,000000,11.2207,11.7363,11.1029,11.1889,136802.44328869,0
+TG.US,D,20150506,000000,11.2776,11.4737,11.1976,11.4379,84412.552511312,0
+TG.US,D,20150507,000000,11.3955,11.6987,11.3434,11.5509,93140.921060392,0
+TG.US,D,20150508,000000,11.6079,11.7257,11.3376,11.4003,91797.537411624,0
+TG.US,D,20150511,000000,11.4321,11.5229,11.1474,11.1936,92692.436002631,0
+TG.US,D,20150512,000000,11.1976,11.2487,11.0643,11.1976,141482.01717082,0
+TG.US,D,20150513,000000,11.2043,11.3598,11.0026,11.0595,65900.373672143,0
+TG.US,D,20150514,000000,11.1666,11.3655,11.1145,11.3376,76256.960490967,0
+TG.US,D,20150515,000000,11.326,11.5142,11.1773,11.4621,56977.281818539,0
+TG.US,D,20150518,000000,11.4737,11.9207,11.3955,11.7527,102525.96288111,0
+TG.US,D,20150519,000000,11.7527,11.7527,11.3376,11.4563,54469.701391659,0
+TG.US,D,20150520,000000,11.4321,11.4959,11.1194,11.2835,118051.0033679,0
+TG.US,D,20150521,000000,11.2255,11.4225,11.0981,11.3501,83942.316446131,0
+TG.US,D,20150522,000000,11.3434,11.4061,11.0189,11.3106,93759.271128482,0
+TG.US,D,20150526,000000,11.2719,11.2719,11.0141,11.1145,70171.857224581,0
+TG.US,D,20150527,000000,11.047,11.3106,11.047,11.2776,54292.586045522,0
+TG.US,D,20150528,000000,11.2835,11.3655,11.0807,11.2255,63238.464668804,0
+TG.US,D,20150529,000000,11.2043,11.4177,11.0527,11.1145,66612.97810572,0
+TG.US,D,20150601,000000,11.2207,11.4177,11.0305,11.3173,71547.349503349,0
+TG.US,D,20150602,000000,11.3221,11.5732,11.1976,11.3723,64190.330184006,0
+TG.US,D,20150603,000000,11.4177,11.6677,11.4177,11.5683,60722.598143859,0
+TG.US,D,20150604,000000,11.4061,11.5683,11.294,11.4264,110550.01309467,0
+TG.US,D,20150605,000000,11.5016,11.5142,11.0643,11.4737,106438.03692999,0
+TG.US,D,20150608,000000,11.4119,11.5683,11.3106,11.4621,53576.87432517,0
+TG.US,D,20150609,000000,11.4225,11.6677,11.4119,11.63,76218.637287418,0
+TG.US,D,20150610,000000,11.7527,12.6313,11.7305,12.4256,160522.43476162,0
+TG.US,D,20150611,000000,12.471,12.6313,12.3898,12.5251,49806.699705655,0
+TG.US,D,20150612,000000,12.5589,12.7655,12.4758,12.6371,83582.906942569,0
+TG.US,D,20150615,000000,12.5994,12.6371,12.2721,12.3619,82869.26674673,0
+TG.US,D,20150616,000000,12.3272,12.8775,12.2779,12.7433,189134.33137961,0
+TG.US,D,20150617,000000,12.8495,12.9393,12.695,12.7057,68251.553998049,0
+TG.US,D,20150618,000000,12.8447,13.0821,12.5512,12.8447,167775.87785516,0
+TG.US,D,20150619,000000,12.8293,13.058,12.669,12.8128,163157.41394625,0
+TG.US,D,20150622,000000,12.9741,12.9741,12.6882,12.8553,97753.170395748,0
+TG.US,D,20150623,000000,12.778,13.0696,12.7433,12.9344,111185.97112115,0
+TG.US,D,20150624,000000,12.8707,13.0995,12.8196,12.9741,88333.948420511,0
+TG.US,D,20150625,000000,12.9924,13.0938,12.8909,13.0319,57937.433431806,0
+TG.US,D,20150626,000000,13.1671,13.5022,12.7327,12.8398,502804.57362514,0
+TG.US,D,20150629,000000,12.6583,12.9624,12.4749,12.7239,274777.36945355,0
+TG.US,D,20150630,000000,12.8293,12.9557,12.4064,12.4402,173191.87870281,0
+TG.US,D,20150701,000000,12.6313,12.6313,12.244,12.3928,151600.37867028,0
+TG.US,D,20150702,000000,12.4247,12.6033,12.1283,12.244,92423.137815523,0
+TG.US,D,20150706,000000,12.0616,12.2808,11.9738,12.2152,108237.15597232,0
+TG.US,D,20150707,000000,12.1582,12.3049,11.9613,12.2587,151961.85969836,0
+TG.US,D,20150708,000000,12.08,12.3774,11.9304,12.1099,302853.7769841,0
+TG.US,D,20150709,000000,12.244,12.4064,11.8435,12.0732,279923.03635184,0
+TG.US,D,20150710,000000,12.1698,12.7722,12.164,12.6217,140587.11857982,0
+TG.US,D,20150713,000000,12.6361,12.834,12.6033,12.7057,83181.031186422,0
+TG.US,D,20150714,000000,12.6815,12.9431,12.581,12.7945,62401.568764253,0
+TG.US,D,20150715,000000,12.7945,12.8775,12.5869,12.7655,101229.18853396,0
+TG.US,D,20150716,000000,12.8978,13.5784,12.7722,13.3699,215769.99360913,0
+TG.US,D,20150717,000000,13.3902,13.3902,12.6477,12.7268,97929.249979626,0
+TG.US,D,20150720,000000,12.7172,12.8398,12.3049,12.3542,130631.37175488,0
+TG.US,D,20150721,000000,12.3503,12.5251,12.0915,12.251,80156.605392745,0
+TG.US,D,20150722,000000,12.2587,12.5251,12.1698,12.2692,71625.031672707,0
+TG.US,D,20150723,000000,12.2209,12.3716,11.9004,12.0278,73405.506994395,0
+TG.US,D,20150724,000000,11.9448,12.0732,11.5229,11.8338,297164.33490031,0
+TG.US,D,20150727,000000,11.6727,11.7652,11.2863,11.3096,240117.65701048,0
+TG.US,D,20150728,000000,11.3414,11.3414,10.9176,10.9658,165647.38641475,0
+TG.US,D,20150729,000000,10.9118,11.4486,10.9118,11.1569,195682.42037537,0
+TG.US,D,20150730,000000,10.9997,11.241,10.8635,10.9214,173114.19653345,0
+TG.US,D,20150731,000000,10.9476,10.9476,9.03596,9.4877,779711.47028137,0
+TG.US,D,20150803,000000,9.56591,9.77931,9.25502,9.74452,352257.56517136,0
+TG.US,D,20150804,000000,9.8121,9.99934,9.57266,9.58811,346577.44494788,0
+TG.US,D,20150805,000000,9.69624,9.76097,9.28882,9.30715,255044.02691208,0
+TG.US,D,20150806,000000,9.34578,9.46839,9.09822,9.41238,269548.84157463,0
+TG.US,D,20150807,000000,9.28882,9.46356,9.05777,9.09822,113395.25201769,0
+TG.US,D,20150810,000000,9.10393,9.37957,9.04734,9.28882,242244.07692637,0
+TG.US,D,20150811,000000,9.2164,9.22219,9.00293,9.13646,83414.077694496,0
+TG.US,D,20150812,000000,9.08674,9.10393,8.82162,8.99144,124944.0011956,0
+TG.US,D,20150813,000000,9.00293,9.09822,8.52956,8.58035,210256.63110921,0
+TG.US,D,20150814,000000,8.56268,8.69765,8.33888,8.45116,176842.94066264,0
+TG.US,D,20150817,000000,8.43959,8.71522,8.36688,8.69128,111973.15043732,0
+TG.US,D,20150818,000000,8.61984,8.63084,8.23172,8.35509,133832.91289469,0
+TG.US,D,20150819,000000,8.24291,8.52454,7.99633,8.4279,179152.69049822,0
+TG.US,D,20150820,000000,8.3609,8.50629,8.2377,8.2935,185907.93194561,0
+TG.US,D,20150821,000000,8.18112,8.42192,8.08583,8.32787,231764.23439883,0
+TG.US,D,20150824,000000,7.9385,8.33309,7.9048,7.94439,240854.083976,0
+TG.US,D,20150825,000000,8.16307,8.21511,7.3935,7.42082,299658.45041783,0
+TG.US,D,20150826,000000,7.59209,7.59209,7.25408,7.41483,303569.48870446,0
+TG.US,D,20150827,000000,7.40981,7.76529,7.22415,7.74849,361511.06518529,0
+TG.US,D,20150828,000000,7.69202,8.16876,7.69202,8.09095,196036.65106764,0
+TG.US,D,20150831,000000,8.07357,8.18585,7.99054,8.15197,204926.59852899,0
+TG.US,D,20150901,000000,7.97876,8.04046,7.77061,7.81985,171155.57010337,0
+TG.US,D,20150902,000000,7.94439,7.94439,7.7543,7.88723,298590.57952973,0
+TG.US,D,20150903,000000,7.9048,7.96206,7.47209,7.57983,476853.55024824,0
+TG.US,D,20150904,000000,7.47209,7.59209,7.3935,7.51813,138273.22569521,0
+TG.US,D,20150908,000000,7.63428,7.92103,7.53764,7.7427,309074.5651063,0
+TG.US,D,20150909,000000,7.83229,7.86078,7.56689,7.58553,299120.88980588,0
+TG.US,D,20150910,000000,7.55502,7.70688,7.4604,7.64519,143409.57073316,0
+TG.US,D,20150911,000000,7.53358,7.55502,7.23641,7.45461,236558.77789161,0
+TG.US,D,20150914,000000,7.44341,7.44341,7.25408,7.3428,114100.60611547,0
+TG.US,D,20150915,000000,7.38769,7.47209,7.25919,7.30863,155158.22202689,0
+TG.US,D,20150916,000000,7.34869,7.50781,7.30863,7.44408,190987.31005937,0
+TG.US,D,20150917,000000,7.39417,7.58224,7.26373,7.43897,247497.4630995,0
+TG.US,D,20150918,000000,7.34869,7.43375,7.26373,7.33836,425587.4615209,0
+TG.US,D,20150921,000000,7.41048,7.57587,7.38316,7.55126,159665.85937417,0
+TG.US,D,20150922,000000,7.47334,7.50781,7.206,7.24181,249538.95051022,0
+TG.US,D,20150923,000000,7.31432,7.31432,7.13919,7.16776,198079.17424063,0
+TG.US,D,20150924,000000,7.15028,7.32012,7.04766,7.28449,208840.74410238,0
+TG.US,D,20150925,000000,7.32677,7.39417,7.21247,7.29617,177812.41413622,0
+TG.US,D,20150928,000000,7.21247,7.47989,7.21247,7.3598,183496.67740872,0
+TG.US,D,20150929,000000,7.34349,7.43375,7.30863,7.32012,191384.00700422,0
+TG.US,D,20150930,000000,7.42216,7.55762,7.34349,7.42216,189616.9965919,0
+TG.US,D,20151001,000000,7.41618,7.46166,7.18785,7.42787,263107.43609145,0
+TG.US,D,20151002,000000,7.33247,8.00733,7.30863,8.00145,282314.61140581,0
+TG.US,D,20151005,000000,8.0813,8.54723,8.05205,8.40377,200464.53472105,0
+TG.US,D,20151006,000000,8.42656,8.6544,8.28385,8.41024,161246.43258005,0
+TG.US,D,20151007,000000,8.49529,9.05584,8.41024,8.64185,641821.47662166,0
+TG.US,D,20151008,000000,8.59734,8.94926,8.59734,8.87878,167592.54793548,0
+TG.US,D,20151009,000000,8.87878,8.98854,8.61984,8.61984,198961.64368455,0
+TG.US,D,20151012,000000,8.60227,8.60227,8.32517,8.35249,91064.217732885,0
+TG.US,D,20151013,000000,8.31938,8.46614,8.23953,8.35839,136227.59523544,0
+TG.US,D,20151014,000000,8.37585,8.60227,8.28385,8.49529,159837.79590902,0
+TG.US,D,20151015,000000,8.49529,8.54067,8.1651,8.48361,214292.99662906,0
+TG.US,D,20151016,000000,8.5342,8.5342,8.18778,8.38107,153317.67249423,0
+TG.US,D,20151019,000000,8.31301,8.49529,8.22273,8.28385,65232.307015662,0
+TG.US,D,20151020,000000,8.25064,8.43755,8.19426,8.36486,63394.864769778,0
+TG.US,D,20151021,000000,8.40377,8.40377,8.14859,8.18257,69258.31491293,0
+TG.US,D,20151022,000000,8.21105,8.50495,8.21105,8.39864,101683.88816526,0
+TG.US,D,20151023,000000,8.43755,8.57311,8.32517,8.45966,106967.31144388,0
+TG.US,D,20151026,000000,8.47173,8.50167,8.15409,8.26165,106795.37490903,0
+TG.US,D,20151027,000000,8.20072,8.20072,7.86532,8.04103,121068.17882577,0
+TG.US,D,20151028,000000,8.12068,8.5342,8.00733,8.37585,150324.31956829,0
+TG.US,D,20151029,000000,8.26165,8.45966,8.23953,8.29013,236671.67597776,0
+TG.US,D,20151030,000000,8.27854,8.36486,7.99633,8.0923,143623.97352059,0
+TG.US,D,20151102,000000,8.05793,8.37007,7.78422,8.32517,192529.5600617,0
+TG.US,D,20151103,000000,8.35839,8.73338,8.3356,8.56741,162128.90202396,0
+TG.US,D,20151104,000000,8.56211,8.62515,8.41024,8.61394,103651.83645567,0
+TG.US,D,20151105,000000,8.61984,8.7554,8.41024,8.74506,111901.68284151,0
+TG.US,D,20151106,000000,8.65875,8.89828,8.43157,8.83542,137631.05309518,0
+TG.US,D,20151109,000000,9.01047,9.70492,8.8416,9.17584,243165.90533609,0
+TG.US,D,20151110,000000,9.0738,9.15278,8.55689,8.66531,222748.95970426,0
+TG.US,D,20151111,000000,8.62515,8.63731,8.02221,8.18257,212882.28843352,0
+TG.US,D,20151112,000000,8.13189,8.21105,8.02868,8.14299,169531.49488266,0
+TG.US,D,20151113,000000,8.06179,8.38687,8.05205,8.27854,130934.85009651,0
+TG.US,D,20151116,000000,8.29013,8.40377,8.17013,8.34158,96747.445243126,0
+TG.US,D,20151117,000000,8.37007,8.42656,8.18778,8.37585,104858.49948638,0
+TG.US,D,20151118,000000,8.41024,8.48361,8.29013,8.40377,158606.27458412,0
+TG.US,D,20151119,000000,8.38107,8.57966,8.32517,8.54067,93399.861624919,0
+TG.US,D,20151120,000000,8.60227,8.81786,8.39217,8.45445,134109.4614176,0
+TG.US,D,20151123,000000,8.46614,8.57966,8.29013,8.38687,97810.137319943,0
+TG.US,D,20151124,000000,8.3356,8.52956,8.11508,8.51083,135512.91927735,0
+TG.US,D,20151125,000000,8.5342,8.63084,8.41024,8.56741,145563.95623003,0
+TG.US,D,20151127,000000,8.55235,8.82335,8.44383,8.73338,56040.95273721,0
+TG.US,D,20151130,000000,8.77238,8.99435,8.65875,8.94356,127587.26647831,0
+TG.US,D,20151201,000000,8.96422,8.97079,8.62515,8.75163,158649.77659897,0
+TG.US,D,20151202,000000,8.72111,8.8583,8.6822,8.71011,105044.93669283,0
+TG.US,D,20151203,000000,8.75163,8.87878,8.57311,8.67169,172980.58320215,0
+TG.US,D,20151204,000000,8.73338,8.8583,8.67169,8.79555,149083.47638308,0
+TG.US,D,20151207,000000,8.77238,8.82895,8.56211,8.60758,166887.1938377,0
+TG.US,D,20151208,000000,8.5232,8.5342,8.20072,8.23374,170473.00277528,0
+TG.US,D,20151209,000000,8.21694,8.50495,8.17668,8.26754,111195.29298148,0
+TG.US,D,20151210,000000,8.25653,8.51083,8.19426,8.30644,311921.87555385,0
+TG.US,D,20151211,000000,8.11508,8.27854,8.05205,8.0923,130233.63904777,0
+TG.US,D,20151214,000000,8.1372,8.21694,7.96765,8.08718,153682.26080908,0
+TG.US,D,20151215,000000,8.12754,8.24551,8.05205,8.19426,98862.471774182,0
+TG.US,D,20151216,000000,8.27911,8.33116,7.99499,8.17668,113326.89170867,0
+TG.US,D,20151217,000000,8.15911,8.15911,7.73682,7.75497,131864.96460429,0
+TG.US,D,20151218,000000,7.71219,8.02095,7.66218,7.68622,462044.2214818,0
+TG.US,D,20151221,000000,7.77119,8.3078,7.60628,7.79822,148300.44011595,0
+TG.US,D,20151222,000000,7.7873,8.0671,7.70167,7.98851,164415.86508986,0
+TG.US,D,20151223,000000,8.03978,8.38889,8.03389,8.15911,132740.18371239,0
+TG.US,D,20151224,000000,8.20072,8.45696,8.18778,8.40048,46683.876497459,0
+TG.US,D,20151228,000000,8.33694,8.4279,8.19426,8.3941,98387.05689771,0
+TG.US,D,20151229,000000,8.3941,8.55496,8.3078,8.45696,111688.31581633,0
+TG.US,D,20151230,000000,8.4167,8.54067,8.05078,8.08004,147283.32157848,0
+TG.US,D,20151231,000000,8.02095,8.09163,7.77119,7.7873,162645.74739074,0
+TG.US,D,20160104,000000,7.68023,8.12686,7.55193,8.06112,266551.34559966,0
+TG.US,D,20160105,000000,8.08651,8.14231,7.89698,7.90799,153259.66980777,0
+TG.US,D,20160106,000000,7.76588,7.79194,7.41618,7.43897,284430.67369913,0
+TG.US,D,20160107,000000,7.33123,7.34802,7.00499,7.02826,169566.71079943,0
+TG.US,D,20160108,000000,7.0159,7.08464,6.80436,6.85572,595628.55143455,0
+TG.US,D,20160111,000000,6.88488,6.9905,6.66871,6.95894,228872.3861742,0
+TG.US,D,20160112,000000,7.06262,7.27213,6.87387,7.09574,208966.07133561,0
+TG.US,D,20160113,000000,7.15338,7.19837,6.86152,7.00499,254862.76851692,0
+TG.US,D,20160114,000000,7.06717,7.35391,6.97574,7.19837,143340.17466187,0
+TG.US,D,20160115,000000,6.98153,7.09574,6.78688,7.05606,168228.50596196,0
+TG.US,D,20160119,000000,7.14758,7.15936,6.70057,6.78688,156519.21363404,0
+TG.US,D,20160120,000000,6.70057,6.98741,6.50062,6.91269,132347.62981657,0
+TG.US,D,20160121,000000,6.90622,7.17539,6.86798,7.08464,170037.98262687,0
+TG.US,D,20160122,000000,7.22165,7.38769,6.95894,7.07238,122306.95048647,0
+TG.US,D,20160125,000000,7.0159,7.0159,6.64419,6.67846,139444.67280912,0
+TG.US,D,20160126,000000,6.72384,7.14758,6.72384,7.05037,113145.6333135,0
+TG.US,D,20160127,000000,7.0159,7.10163,6.86152,6.92504,68783.935798716,0
+TG.US,D,20160128,000000,7.02168,7.06717,6.93093,6.98153,81081.541089236,0
+TG.US,D,20160129,000000,6.97574,7.50848,6.97574,7.50848,248637.83734568,0
+TG.US,D,20160201,000000,7.3988,7.3988,7.15936,7.18137,85396.526656515,0
+TG.US,D,20160202,000000,7.06717,7.10733,7.00161,7.04447,68912.370318721,0
+TG.US,D,20160203,000000,7.11901,7.19229,6.94184,7.06717,92790.833417151,0
+TG.US,D,20160204,000000,7.06262,7.52518,7.06262,7.34802,92005.725625504,0
+TG.US,D,20160205,000000,7.31886,7.58947,7.14179,7.30727,181068.85067572,0
+TG.US,D,20160208,000000,7.19837,7.48618,7.18601,7.41618,82446.675745423,0
+TG.US,D,20160209,000000,7.27213,7.41618,7.24615,7.2897,55204.056832657,0
+TG.US,D,20160210,000000,7.33123,7.34802,7.13136,7.14179,50629.094938594,0
+TG.US,D,20160211,000000,7.01136,7.18137,6.98153,7.08985,44700.391773181,0
+TG.US,D,20160212,000000,7.18137,7.42216,7.18137,7.37669,80818.457475677,0
+TG.US,D,20160216,000000,7.45576,7.57065,7.17539,7.3651,96299.995947622,0
+TG.US,D,20160217,000000,7.3988,7.54536,7.22165,7.23389,131942.64677364,0
+TG.US,D,20160218,000000,7.26238,7.38769,6.98799,7.14179,82696.294449628,0
+TG.US,D,20160219,000000,7.11901,7.11901,6.91269,6.96983,109271.88246817,0
+TG.US,D,20160222,000000,7.02168,7.32215,6.98741,7.23389,161533.33872555,0
+TG.US,D,20160223,000000,7.22165,7.31886,6.89,6.89531,91664.959842587,0
+TG.US,D,20160224,000000,6.83294,7.11331,6.72384,7.08985,61188.691160008,0
+TG.US,D,20160225,000000,7.17539,7.17539,6.86152,7.02168,66053.666486342,0
+TG.US,D,20160226,000000,7.125,7.25736,7.00499,7.09574,80957.249618264,0
+TG.US,D,20160229,000000,7.43375,8.10784,7.37669,7.85228,395472.6738664,0
+TG.US,D,20160301,000000,7.88019,8.24611,7.88019,8.24611,198714.09650486,0
+TG.US,D,20160302,000000,8.26811,8.50765,8.10215,8.49191,121003.96156576,0
+TG.US,D,20160303,000000,8.56992,8.71397,8.51933,8.71397,141909.78698342,0
+TG.US,D,20160304,000000,8.74969,8.86284,8.50765,8.56461,148605.9899821,0
+TG.US,D,20160307,000000,8.54984,9.04928,8.54984,8.98854,109935.80607562,0
+TG.US,D,20160308,000000,8.91546,9.06916,8.81149,8.90379,104023.67510634,0
+TG.US,D,20160309,000000,8.93902,9.24537,8.93902,9.15461,185099.00162202,0
+TG.US,D,20160310,000000,9.1604,9.38343,8.77759,8.81689,81664.675240551,0
+TG.US,D,20160311,000000,8.89741,8.94356,8.6516,8.77171,126604.32809535,0
+TG.US,D,20160314,000000,8.74969,8.90379,8.74969,8.81689,86133.989384289,0
+TG.US,D,20160315,000000,8.74969,8.86284,8.61135,8.68095,66750.73448605,0
+TG.US,D,20160316,000000,8.63422,8.89925,8.61723,8.77807,76289.069120969,0
+TG.US,D,20160317,000000,8.76639,9.12401,8.6964,9.09533,158234.43593347,0
+TG.US,D,20160318,000000,9.17584,9.20481,8.94076,9.1633,271210.20423663,0
+TG.US,D,20160321,000000,9.13453,9.2164,8.97272,9.10586,86315.247779457,0
+TG.US,D,20160322,000000,8.96615,9.07197,8.80134,8.91643,68642.036369356,0
+TG.US,D,20160323,000000,8.86951,9.03229,8.56992,8.56992,68203.908934175,0
+TG.US,D,20160324,000000,8.49065,8.9061,8.44209,8.87974,106879.27165194,0
+TG.US,D,20160328,000000,8.87974,8.97272,8.7554,8.86951,84123.5748413,0
+TG.US,D,20160329,000000,8.82992,9.15181,8.76639,9.11165,94691.45716078,0
+TG.US,D,20160330,000000,9.17584,9.20095,8.96615,9.11165,61857.793578746,0
+TG.US,D,20160331,000000,9.12401,9.18936,9.03692,9.05391,90980.320989977,0
+TG.US,D,20160401,000000,8.94076,9.50701,8.82992,9.41722,166260.55767155,0
+TG.US,D,20160404,000000,9.41722,9.41722,9.02649,9.04261,85063.011209405,0
+TG.US,D,20160405,000000,8.94549,9.14795,8.86951,9.01327,151927.67954384,0
+TG.US,D,20160406,000000,9.03692,9.07197,8.85647,8.99144,59243.52963928,0
+TG.US,D,20160407,000000,8.91083,9.09919,8.5815,8.70808,69946.061052314,0
+TG.US,D,20160408,000000,8.81226,8.96045,8.70808,8.9511,78868.117143659,0
+TG.US,D,20160411,000000,8.98488,9.08867,8.77807,8.81786,71086.435298492,0
+TG.US,D,20160412,000000,8.80134,9.12401,8.80134,8.92291,99602.006026471,0
+TG.US,D,20160413,000000,8.99144,9.46839,8.92869,9.44521,144344.86405224,0
+TG.US,D,20160414,000000,9.33708,9.33708,9.02649,9.09533,70329.293087814,0
+TG.US,D,20160415,000000,9.05391,9.38246,9.02649,9.31971,99902.377081323,0
+TG.US,D,20160418,000000,9.29557,9.49446,9.14129,9.46839,85141.729141022,0
+TG.US,D,20160419,000000,9.53597,9.6528,9.4877,9.58714,41464.670478851,0
+TG.US,D,20160420,000000,9.56107,9.76184,9.56107,9.67018,72211.273110796,0
+TG.US,D,20160421,000000,9.69528,9.73389,9.36604,9.46839,44197.01131574,0
+TG.US,D,20160422,000000,9.49446,9.68176,9.49446,9.62866,89599.649899919,0
+TG.US,D,20160425,000000,9.56783,9.56783,9.20964,9.38922,86879.738210126,0
+TG.US,D,20160426,000000,9.39984,9.72811,9.27819,9.71652,163880.37600241,0
+TG.US,D,20160427,000000,9.67693,9.76184,9.31391,9.52439,94072.07133043,0
+TG.US,D,20160428,000000,9.42783,9.67693,9.42783,9.4568,58782.615434422,0
+TG.US,D,20160429,000000,9.42783,9.51087,9.17584,9.19322,84728.460000035,0
+TG.US,D,20160502,000000,9.19322,9.7001,9.13173,9.66342,106424.57202063,0
+TG.US,D,20160503,000000,9.48191,9.71265,9.15751,9.24922,116655.83160623,0
+TG.US,D,20160504,000000,9.29557,9.46356,9.04928,9.35253,145789.7524023,0
+TG.US,D,20160505,000000,9.45102,9.53018,9.22219,9.25502,120270.64188702,0
+TG.US,D,20160506,000000,9.25502,9.50701,9.25502,9.49446,185298.90373783,0
+TG.US,D,20160509,000000,9.42302,9.49446,9.18165,9.26757,109205.59368366,0
+TG.US,D,20160510,000000,9.33129,9.46839,9.22702,9.30908,157103.38354761,0
+TG.US,D,20160511,000000,9.29074,9.55432,9.29074,9.34674,43778.563363465,0
+TG.US,D,20160512,000000,9.37087,9.58039,9.1298,9.17584,61370.985317435,0
+TG.US,D,20160513,000000,9.10586,9.36604,8.78271,8.92869,199342.80419553,0
+TG.US,D,20160516,000000,8.95581,9.4066,8.95581,9.23281,86176.455636871,0
+TG.US,D,20160517,000000,9.23281,9.35253,8.49664,8.59454,139009.65266072,0
+TG.US,D,20160518,000000,8.54259,8.92291,8.52454,8.76138,86987.457484969,0
+TG.US,D,20160519,000000,8.6964,8.94076,8.49664,8.52454,69177.525456797,0
+TG.US,D,20160520,000000,8.56992,8.77807,8.56992,8.77807,72447.426905646,0
+TG.US,D,20160523,000000,8.69002,8.92869,8.6516,8.72623,57474.447702431,0
+TG.US,D,20160524,000000,8.81786,9.1633,8.79468,9.11734,114645.41706323,0
+TG.US,D,20160525,000000,9.11734,9.27819,9.09919,9.19999,84842.393848427,0
+TG.US,D,20160526,000000,9.2164,9.27433,9.08867,9.23958,59197.956099923,0
+TG.US,D,20160527,000000,9.1633,9.24343,9.06626,9.17584,55048.692493941,0
+TG.US,D,20160531,000000,9.19322,9.43364,9.11165,9.35929,127206.10596732,0
+TG.US,D,20160601,000000,9.26757,9.47515,9.18744,9.26082,99646.54380357,0
+TG.US,D,20160602,000000,9.25502,9.48191,9.11165,9.38922,115248.23069745,0
+TG.US,D,20160603,000000,9.42302,9.46356,9.2473,9.42783,95298.413844031,0
+TG.US,D,20160606,000000,9.43364,9.79279,9.43364,9.62866,128232.5463651,0
+TG.US,D,20160607,000000,9.68176,9.73968,9.55432,9.71652,74877.325163168,0
+TG.US,D,20160608,000000,9.79279,9.79279,9.65955,9.72134,88164.083410181,0
+TG.US,D,20160609,000000,9.68176,9.79279,9.49446,9.73968,75197.375700923,0
+TG.US,D,20160610,000000,9.62866,9.92985,9.61322,9.68176,151556.87665545,0
+TG.US,D,20160613,000000,9.6528,9.86422,9.20481,9.24343,103252.03222404,0
+TG.US,D,20160614,000000,9.18744,9.52439,9.06626,9.15751,93503.43785073,0
+TG.US,D,20160615,000000,9.21061,9.34867,9.20578,9.21061,63521.227765267,0
+TG.US,D,20160616,000000,9.15181,9.39694,9.01327,9.36123,78147.226612015,0
+TG.US,D,20160617,000000,9.38439,9.55721,9.12401,9.19322,283241.61862682,0
+TG.US,D,20160620,000000,9.34867,9.57073,9.25599,9.40274,78914.726445273,0
+TG.US,D,20160621,000000,9.42302,9.52052,9.22509,9.47707,66031.915478922,0
+TG.US,D,20160622,000000,9.54466,9.68079,9.52052,9.67499,110230.99831918,0
+TG.US,D,20160623,000000,9.83045,10.0824,9.81884,10.0766,172925.68780247,0
+TG.US,D,20160624,000000,9.50314,9.89515,9.42302,9.44135,605280.81991786,0
+TG.US,D,20160627,000000,9.28495,9.65666,9.02553,9.08867,135440.41591928,0
+TG.US,D,20160628,000000,9.25599,9.2975,8.99048,9.14795,135727.32206477,0
+TG.US,D,20160629,000000,9.30427,9.30427,9.13453,9.19999,130484.29351423,0
+TG.US,D,20160630,000000,9.21061,9.35446,9.14129,9.34867,182018.64466642,0
+TG.US,D,20160701,000000,9.32164,9.6161,9.31488,9.53887,153181.98763841,0
+TG.US,D,20160705,000000,9.4539,9.49736,9.27916,9.4539,105422.98991704,0
+TG.US,D,20160706,000000,9.36798,9.73197,9.36798,9.64411,151025.53061703,0
+TG.US,D,20160707,000000,9.68563,9.79952,9.57073,9.62094,62437.820443287,0
+TG.US,D,20160708,000000,9.73197,10.1973,9.73197,10.1558,127497.15516185,0
+TG.US,D,20160711,000000,10.2476,10.2513,10.1432,10.2253,89540.611451206,0
+TG.US,D,20160712,000000,10.2949,10.5159,10.288,10.4532,142410.06015408,0
+TG.US,D,20160713,000000,10.4966,10.5159,10.3537,10.5091,173471.5345125,0
+TG.US,D,20160714,000000,10.4396,10.7312,10.4396,10.5681,133794.58969115,0
+TG.US,D,20160715,000000,10.6762,10.8124,10.5545,10.794,104074.42745699,0
+TG.US,D,20160718,000000,10.7409,10.794,10.5439,10.5545,119747.58194668,0
+TG.US,D,20160719,000000,10.4638,10.5613,10.2949,10.3238,137953.17515744,0
+TG.US,D,20160720,000000,10.3692,10.5545,10.2195,10.4281,78160.691521372,0
+TG.US,D,20160721,000000,10.4465,10.4802,10.3238,10.4532,65697.364269553,0
+TG.US,D,20160722,000000,10.4465,10.4619,10.2533,10.3238,48088.370119453,0
+TG.US,D,20160725,000000,10.3122,10.3122,10.1182,10.1973,53855.4943726,0
+TG.US,D,20160726,000000,10.1915,10.4396,10.1741,10.4107,71726.536374002,0
+TG.US,D,20160727,000000,10.4465,10.5863,10.4165,10.5382,94011.997119461,0
+TG.US,D,20160728,000000,10.4966,10.6762,10.3537,10.4281,72519.930263713,0
+TG.US,D,20160729,000000,10.404,10.458,10.1915,10.2659,148352.22822885,0
+TG.US,D,20160801,000000,10.2842,10.4686,10.2079,10.3537,105272.80438962,0
+TG.US,D,20160802,000000,10.3431,10.3934,10.1123,10.18,110360.46860144,0
+TG.US,D,20160803,000000,9.90187,10.1182,9.57073,9.92411,225245.1467463,0
+TG.US,D,20160804,000000,9.91255,10.2949,9.88833,10.2775,120344.18100734,0
+TG.US,D,20160805,000000,10.3122,10.4338,10.1123,10.1684,163495.0724424,0
+TG.US,D,20160808,000000,10.1684,10.2591,10.0728,10.1046,71238.692350432,0
+TG.US,D,20160809,000000,10.1684,10.3537,10.1616,10.3016,98596.280873848,0
+TG.US,D,20160810,000000,10.3306,10.3306,10.0574,10.1365,61181.440824201,0
+TG.US,D,20160811,000000,10.1741,10.375,10.0254,10.3692,110477.50973661,0
+TG.US,D,20160812,000000,10.3122,10.3874,10.2494,10.3537,84565.845325513,0
+TG.US,D,20160815,000000,10.3807,10.4338,10.2949,10.375,101130.79111944,0
+TG.US,D,20160816,000000,10.3306,10.4396,10.2775,10.4223,90437.581566728,0
+TG.US,D,20160817,000000,10.3934,10.4532,10.2591,10.404,74941.54242317,0
+TG.US,D,20160818,000000,10.4281,10.5159,10.4223,10.4532,120482.97314993,0
+TG.US,D,20160819,000000,10.4465,10.6492,10.4465,10.5545,125110.75891916,0
+TG.US,D,20160822,000000,10.5497,10.7023,10.4368,10.6424,120157.74380089,0
+TG.US,D,20160823,000000,10.7013,10.7998,10.6762,10.6888,84267.545795177,0
+TG.US,D,20160824,000000,10.6946,10.6946,10.4512,10.5681,69845.592113277,0
+TG.US,D,20160825,000000,10.5091,10.7834,10.5091,10.7312,82109.01724928,0
+TG.US,D,20160826,000000,10.7013,11.0199,10.5913,10.7834,188134.82080054,0
+TG.US,D,20160829,000000,10.7698,10.9677,10.7013,10.8992,134732.99029699,0
+TG.US,D,20160830,000000,10.9272,11.0479,10.8277,10.8877,97023.993766039,0
+TG.US,D,20160831,000000,10.905,10.9977,10.6858,10.9272,148203.07846369,0
+TG.US,D,20160901,000000,10.9677,10.9677,10.7312,10.9118,101844.43131528,0
+TG.US,D,20160902,000000,10.905,11.2459,10.8664,11.2459,141946.03866246,0
+TG.US,D,20160906,000000,11.2526,11.2863,10.9426,11.1715,140435.89729013,0
+TG.US,D,20160907,000000,11.1532,11.2459,11.0151,11.0894,295427.36159347,0
+TG.US,D,20160908,000000,11.0431,11.2632,11.0431,11.1656,63458.046267523,0
+TG.US,D,20160909,000000,11.0479,11.1232,10.6888,10.7013,111361.01494277,0
+TG.US,D,20160912,000000,10.5796,10.6946,10.5091,10.6029,99900.305556807,0
+TG.US,D,20160913,000000,10.4966,10.6472,10.2032,10.2533,112597.71507895,0
+TG.US,D,20160914,000000,10.3016,10.3489,10.1239,10.179,79202.668353027,0
+TG.US,D,20160915,000000,10.2022,10.3692,10.1674,10.3074,66765.235157663,0
+TG.US,D,20160916,000000,10.3074,10.6404,10.3016,10.598,341911.33597511,0
+TG.US,D,20160919,000000,10.6047,10.737,10.5632,10.5816,98673.963043206,0
+TG.US,D,20160920,000000,10.5468,10.6501,10.3692,10.3807,70364.509004589,0
+TG.US,D,20160921,000000,10.4638,10.6115,10.3431,10.5816,128282.26295349,0
+TG.US,D,20160922,000000,10.6444,11.0074,10.6444,10.9957,138591.20470844,0
+TG.US,D,20160923,000000,10.9099,10.9099,10.6337,10.7207,76367.787052585,0
+TG.US,D,20160926,000000,10.6743,10.7738,10.5575,10.5749,55676.364422355,0
+TG.US,D,20160927,000000,10.5401,10.7264,10.4725,10.6337,76210.351189353,0
+TG.US,D,20160928,000000,10.6404,10.8664,10.5816,10.8606,95526.281540814,0
+TG.US,D,20160929,000000,10.8027,10.8905,10.6569,10.6636,73714.164147311,0
+TG.US,D,20160930,000000,10.711,10.9253,10.6337,10.8481,91411.19808935,0
+TG.US,D,20161003,000000,10.8095,10.8095,10.5942,10.711,160199.2769371,0
+TG.US,D,20161004,000000,10.7207,10.7824,10.5168,10.5401,65562.715175999,0
+TG.US,D,20161005,000000,10.6404,10.7554,10.5749,10.7042,69412.643489388,0
+TG.US,D,20161006,000000,10.7805,11.0595,10.6975,11.0353,78562.567277517,0
+TG.US,D,20161007,000000,10.9851,10.9851,10.6743,10.6926,53521.978925489,0
+TG.US,D,20161010,000000,10.7978,11.1174,10.7978,11.0884,54919.222211677,0
+TG.US,D,20161011,000000,11.0296,11.0296,10.737,10.8548,93116.062766197,0
+TG.US,D,20161012,000000,10.8867,11.0884,10.7669,11.0016,46488.117430676,0
+TG.US,D,20161013,000000,10.9156,10.9156,10.6212,10.6501,90296.717899626,0
+TG.US,D,20161014,000000,10.7978,11.0595,10.7978,10.9156,45621.18442064,0
+TG.US,D,20161017,000000,10.8548,11.0884,10.8548,10.9407,37541.203045137,0
+TG.US,D,20161018,000000,11.0595,11.0595,10.6212,10.6501,63105.887099767,0
+TG.US,D,20161019,000000,10.711,11.0884,10.5922,11.0595,76486.899712268,0
+TG.US,D,20161020,000000,11.0884,11.1773,10.9156,10.9726,50930.501755703,0
+TG.US,D,20161021,000000,10.7669,11.0296,10.7669,10.8867,27077.932713725,0
+TG.US,D,20161024,000000,11.0016,11.1465,10.9407,11.0595,47275.296746838,0
+TG.US,D,20161025,000000,11.0016,11.0016,10.6501,10.6501,34746.71647276,0
+TG.US,D,20161026,000000,10.6501,10.7785,10.4174,10.4483,55257.91647008,0
+TG.US,D,20161027,000000,10.4483,10.5632,10.2416,10.4483,50779.280466019,0
+TG.US,D,20161028,000000,10.4754,10.6501,10.3874,10.5053,43823.101140564,0
+TG.US,D,20161031,000000,10.5053,10.7978,10.2146,10.7978,119483.46257086,0
+TG.US,D,20161101,000000,10.7669,10.7978,10.1239,10.1848,75020.260354787,0
+TG.US,D,20161102,000000,10.2146,10.5632,10.0978,10.2416,78349.200252346,0
+TG.US,D,20161103,000000,10.2416,10.3874,10.0978,10.1848,81906.00784669,0
+TG.US,D,20161104,000000,10.3016,10.3595,10.0689,10.0978,84092.501973557,0
+TG.US,D,20161107,000000,10.3016,10.6212,10.1239,10.5922,103113.24008146,0
+TG.US,D,20161108,000000,10.5053,10.7669,10.5053,10.5632,69911.880897796,0
+TG.US,D,20161109,000000,10.5053,11.381,10.4754,11.381,123610.97516942,0
+TG.US,D,20161110,000000,11.409,12.0521,11.2931,11.8773,214358.24965132,0
+TG.US,D,20161111,000000,11.7025,12.5763,11.6697,12.4305,213151.58662063,0
+TG.US,D,20161114,000000,12.5473,12.7511,11.7315,12.2277,209353.44642014,0
+TG.US,D,20161115,000000,12.1678,12.2557,11.8773,12.1987,90633.340633511,0
+TG.US,D,20161116,000000,12.023,12.2557,11.8193,12.2277,123072.3787952,0
+TG.US,D,20161117,000000,12.2557,12.4305,12.023,12.3156,80150.390819197,0
+TG.US,D,20161118,000000,12.4015,12.4613,12.0819,12.4305,121808.74884032,0
+TG.US,D,20161121,000000,12.4015,12.5183,12.1389,12.4883,106206.02618417,0
+TG.US,D,20161122,000000,12.5473,12.8996,12.4613,12.8996,101786.42862882,0
+TG.US,D,20161123,000000,12.7809,13.2463,12.7239,13.2463,104619.23840475,0
+TG.US,D,20161125,000000,13.1913,13.2463,13.0426,13.1913,43645.985794427,0
+TG.US,D,20161128,000000,13.0734,13.1913,12.5473,13.0145,112353.27518605,0
+TG.US,D,20161129,000000,13.0734,13.5099,12.8398,13.3331,105317.34216672,0
+TG.US,D,20161130,000000,13.3949,13.7435,12.9286,13.0145,120048.98876379,0
+TG.US,D,20161201,000000,13.1603,13.5397,12.9286,13.0145,115987.76494975,0
+TG.US,D,20161202,000000,12.9856,13.2202,12.7511,13.1603,71295.659274629,0
+TG.US,D,20161205,000000,13.3331,13.6865,13.3331,13.6567,88573.209502133,0
+TG.US,D,20161206,000000,13.7435,14.5014,13.5968,14.3276,247934.55477243,0
+TG.US,D,20161207,000000,14.2107,14.2697,13.8043,14.1529,145208.6897755,0
+TG.US,D,20161208,000000,14.1819,14.7379,14.0939,14.6771,174500.0464348,0
+TG.US,D,20161209,000000,14.7939,14.9407,14.2996,14.9107,179911.90423342,0
+TG.US,D,20161212,000000,14.8828,14.8828,14.0649,14.0939,156662.14882566,0
+TG.US,D,20161213,000000,14.2996,14.4743,13.7435,14.1529,124866.31902624,0
+TG.US,D,20161214,000000,14.0708,14.3055,13.6103,14.0708,75498.782518033,0
+TG.US,D,20161215,000000,14.0408,14.598,13.8362,14.2455,153296.95724906,0
+TG.US,D,20161216,000000,14.2176,14.4203,13.8362,13.8643,594208.52137869,0
+TG.US,D,20161219,000000,13.954,14.1866,13.8362,14.1008,83717.556036122,0
+TG.US,D,20161220,000000,14.1587,14.57,14.0708,14.54,148763.42584533,0
+TG.US,D,20161221,000000,14.54,14.54,13.983,14.0119,89595.506850887,0
+TG.US,D,20161222,000000,14.0708,14.1287,13.8362,13.983,62917.378368791,0
+TG.US,D,20161223,000000,13.983,14.3055,13.954,14.2764,48371.133215918,0
+TG.US,D,20161227,000000,14.1287,14.2764,14.0708,14.1287,50332.866932775,0
+TG.US,D,20161228,000000,14.1866,14.2764,13.8643,14.0408,42827.733610521,0
+TG.US,D,20161229,000000,14.0708,14.3055,13.7928,14.1866,71613.638287868,0
+TG.US,D,20161230,000000,14.2176,14.2176,13.8951,14.0708,57296.296594036,0
+TG.US,D,20170103,000000,14.3055,14.4531,13.8362,14.3055,158018.99738378,0
+TG.US,D,20170104,000000,14.3055,14.7457,14.2764,14.6568,180767.44385861,0
+TG.US,D,20170105,000000,14.6278,14.6278,14.0408,14.1008,72955.986174377,0
+TG.US,D,20170106,000000,14.2455,14.2455,13.8092,13.8643,94296.831740441,0
+TG.US,D,20170109,000000,13.7483,13.8643,13.6604,13.7194,74850.395344457,0
+TG.US,D,20170110,000000,13.7483,13.983,13.5437,13.9251,80138.997434358,0
+TG.US,D,20170111,000000,13.9251,14.1287,13.8092,14.0708,89298.24308281,0
+TG.US,D,20170112,000000,13.954,13.983,13.5736,13.6604,92240.843658096,0
+TG.US,D,20170113,000000,13.7763,14.0119,13.6315,13.7483,72443.283856613,0
+TG.US,D,20170117,000000,13.6315,13.6315,13.367,13.367,78819.436317527,0
+TG.US,D,20170118,000000,13.4839,13.6604,13.1623,13.4558,78560.495753,0
+TG.US,D,20170119,000000,13.4558,13.5233,12.9866,13.2212,117221.35779916,0
+TG.US,D,20170120,000000,13.2483,13.5437,13.1623,13.4558,85128.264231665,0
+TG.US,D,20170123,000000,13.4558,13.6315,13.3361,13.4558,52800.052631589,0
+TG.US,D,20170124,000000,13.5736,13.8951,13.4839,13.8643,101817.50149657,0
+TG.US,D,20170125,000000,13.983,14.0708,13.7194,13.7763,101105.93282524,0
+TG.US,D,20170126,000000,13.7763,13.8092,13.4258,13.5437,100578.72983587,0
+TG.US,D,20170127,000000,13.5437,13.8362,13.367,13.8362,68494.958128703,0
+TG.US,D,20170130,000000,13.6006,13.6006,13.1323,13.1623,88065.68599566,0
+TG.US,D,20170131,000000,13.0744,13.2318,12.7799,13.0435,141714.02791664,0
+TG.US,D,20170201,000000,13.1932,13.6895,13.0744,13.6315,132528.88821173,0
+TG.US,D,20170202,000000,13.7763,13.7763,13.367,13.5137,59259.066073151,0
+TG.US,D,20170203,000000,13.6315,13.6315,13.2212,13.5736,63373.113762358,0
+TG.US,D,20170206,000000,13.4558,13.5437,13.2212,13.281,41234.731257551,0
+TG.US,D,20170207,000000,13.281,13.367,12.9866,13.0744,57863.89431148,0
+TG.US,D,20170208,000000,12.9866,13.0155,12.694,12.8996,86778.233508832,0
+TG.US,D,20170209,000000,12.8996,13.31,12.8996,13.2483,68005.042580619,0
+TG.US,D,20170210,000000,13.4558,13.4558,13.0435,13.3969,61399.986660662,0
+TG.US,D,20170213,000000,13.4839,13.6895,13.3361,13.4258,74432.983154439,0
+TG.US,D,20170214,000000,13.3361,13.3361,12.8669,13.1323,87145.929110461,0
+TG.US,D,20170215,000000,13.0155,13.4258,12.9866,13.367,65083.157250496,0
+TG.US,D,20170216,000000,13.3361,13.4839,13.1035,13.2212,66607.79929443,0
+TG.US,D,20170217,000000,13.31,13.31,12.9866,13.1623,102930.94592404,0
+TG.US,D,20170221,000000,13.1623,13.367,13.114,13.281,74264.153906367,0
+TG.US,D,20170222,000000,13.4258,13.4558,12.9866,13.2483,90994.821661591,0
+TG.US,D,20170223,000000,12.8996,13.1323,11.1705,11.3752,217697.54717147,0
+TG.US,D,20170224,000000,11.1976,11.3153,11.1097,11.2255,96771.267775061,0
+TG.US,D,20170227,000000,11.2564,11.6098,10.7574,10.963,231287.78376011,0
+TG.US,D,20170228,000000,10.876,11.1705,10.8442,11.1386,143511.07543446,0
+TG.US,D,20170301,000000,11.4032,11.6667,11.3153,11.578,111945.18485635,0
+TG.US,D,20170302,000000,11.6098,11.6098,10.9929,11.0517,76075.702095798,0
+TG.US,D,20170303,000000,11.1097,11.3444,10.876,11.1705,103872.45381665,0
+TG.US,D,20170306,000000,10.932,11.0208,10.8182,10.876,129668.11285484,0
+TG.US,D,20170307,000000,10.9069,10.932,10.6704,10.6704,72723.975428559,0
+TG.US,D,20170308,000000,10.7892,10.7892,10.376,10.376,88158.90459889,0
+TG.US,D,20170309,000000,10.4058,10.5236,10.2591,10.288,92116.552187122,0
+TG.US,D,20170310,000000,10.4058,10.4947,10.2012,10.3489,105022.14992315,0
+TG.US,D,20170313,000000,10.288,10.7892,10.288,10.4348,93066.346177807,0
+TG.US,D,20170314,000000,10.4058,10.4947,10.288,10.4058,66194.530153445,0
+TG.US,D,20170315,000000,10.4425,10.6183,10.2939,10.5004,102242.16402239,0
+TG.US,D,20170316,000000,10.6492,10.8249,10.5004,10.5305,89639.008865727,0
+TG.US,D,20170317,000000,10.5305,10.7361,10.3537,10.708,487626.51349482,0
+TG.US,D,20170320,000000,10.5305,10.6492,10.2649,10.3238,100726.84383878,0
+TG.US,D,20170321,000000,10.4127,10.4705,9.80918,9.85172,113027.55641607,0
+TG.US,D,20170322,000000,9.79376,10.0892,9.40949,9.73389,176771.47306683,0
+TG.US,D,20170323,000000,9.76184,10.1771,9.76184,10.0892,101278.90512235,0
+TG.US,D,20170324,000000,10.1452,10.2649,9.79376,9.94052,121585.02419256,0
+TG.US,D,20170327,000000,9.79376,10.2349,9.79376,10.1771,99320.278692266,0
+TG.US,D,20170328,000000,10.0592,10.3537,10.0274,10.2649,110054.91873529,0
+TG.US,D,20170329,000000,10.2349,10.2939,9.94052,10.0003,66173.814908283,0
+TG.US,D,20170330,000000,10.0274,10.3238,10.0274,10.2649,105331.84283833,0
+TG.US,D,20170331,000000,10.2649,10.5594,10.1771,10.3537,122973.98138069,0
+TG.US,D,20170403,000000,10.3817,10.5004,9.91156,10.0003,151924.57225707,0
+TG.US,D,20170404,000000,9.97038,10.2939,9.94052,10.2059,72610.041580168,0
+TG.US,D,20170405,000000,10.2349,10.3537,9.79376,9.85172,113965.95702192,0
+TG.US,D,20170406,000000,9.82177,10.1452,9.82177,9.97038,79279.314760128,0
+TG.US,D,20170407,000000,10.0003,10.2939,10.0003,10.2349,139379.41978687,0
+TG.US,D,20170410,000000,10.1771,10.2939,10.0892,10.1771,74885.611261232,0
+TG.US,D,20170411,000000,10.0892,10.4425,10.0592,10.4127,67948.075656423,0
+TG.US,D,20170412,000000,10.3537,10.3537,9.94052,9.94052,89560.29093411,0
+TG.US,D,20170413,000000,9.91156,10.0003,9.64411,9.67499,85572.606240394,0
+TG.US,D,20170417,000000,9.70686,9.82177,9.58811,9.82177,104362.36936474,0
+TG.US,D,20170418,000000,9.67499,9.91156,9.64411,9.79376,71062.612766554,0
+TG.US,D,20170419,000000,9.85172,9.91156,9.64411,9.70686,121264.9736548,0
+TG.US,D,20170420,000000,9.82177,10.1046,9.70686,10.0592,74372.908943469,0
+TG.US,D,20170421,000000,10.0003,10.0592,9.79376,9.82177,117800.34890143,0
+TG.US,D,20170424,000000,10.1895,10.4127,10.0003,10.1452,121910.25354161,0
+TG.US,D,20170425,000000,10.3238,10.5594,10.1152,10.1452,133770.76715921,0
+TG.US,D,20170426,000000,10.1452,10.5305,10.1152,10.3817,148589.41778597,0
+TG.US,D,20170427,000000,10.3817,10.4705,10.2649,10.3537,85027.795292629,0
+TG.US,D,20170428,000000,10.4127,10.4127,10.0592,10.1152,92315.418540678,0
+TG.US,D,20170501,000000,10.1452,10.2649,9.6161,9.76184,199771.60977039,0
+TG.US,D,20170502,000000,9.73389,9.91156,9.6161,9.82177,110148.13733853,0
+TG.US,D,20170503,000000,9.73389,10.0003,9.40949,9.58811,193971.34112498,0
+TG.US,D,20170504,000000,9.64411,9.70686,9.40949,9.46839,219357.87407122,0
+TG.US,D,20170505,000000,9.55625,9.70686,9.17296,9.64411,247580.32408015,0
+TG.US,D,20170508,000000,9.6161,9.73389,9.40949,9.50025,135796.71813606,0
+TG.US,D,20170509,000000,9.52535,9.55625,9.08481,9.34964,190003.33591417,0
+TG.US,D,20170510,000000,9.29171,9.38052,9.11445,9.32164,87614.093651126,0
+TG.US,D,20170511,000000,9.29171,9.29171,9.08481,9.20481,102927.83863726,0
+TG.US,D,20170512,000000,9.20481,9.23281,8.93806,9.02649,133201.09791725,0
+TG.US,D,20170515,000000,9.08481,9.29171,9.08481,9.20481,126195.2020034,0
+TG.US,D,20170516,000000,9.20481,9.52535,9.20481,9.38052,122960.51647132,0
+TG.US,D,20170517,000000,9.08481,9.38052,8.8499,8.93806,201837.95547531,0
+TG.US,D,20170518,000000,8.87684,9.17296,8.76138,9.05488,113507.11434158,0
+TG.US,D,20170519,000000,9.05488,9.26082,8.81978,8.87684,156665.25611244,0
+TG.US,D,20170522,000000,8.96615,9.26082,8.87684,9.23281,102780.7603966,0
+TG.US,D,20170523,000000,9.26082,9.46839,9.14505,9.40949,131958.18320752,0
+TG.US,D,20170524,000000,9.43846,9.6161,9.32164,9.40949,76910.526475834,0
+TG.US,D,20170525,000000,9.52535,9.6161,9.34964,9.52535,106904.12994613,0
+TG.US,D,20170526,000000,9.46839,9.52535,9.32164,9.40949,146188.52087167,0
+TG.US,D,20170530,000000,9.34964,9.46839,9.23281,9.38052,169060.22305522,0
+TG.US,D,20170531,000000,9.34964,9.40949,9.17296,9.32164,120919.0290606,0
+TG.US,D,20170601,000000,9.29171,9.58811,9.20481,9.52535,148823.5000563,0
+TG.US,D,20170602,000000,9.50025,9.94052,9.50025,9.76184,125705.28645531,0
+TG.US,D,20170605,000000,9.79376,9.94052,9.55625,9.55625,100258.67929811,0
+TG.US,D,20170606,000000,9.43846,9.76184,9.32164,9.55625,100003.88178262,0
+TG.US,D,20170607,000000,9.55625,9.79376,9.43846,9.58811,129759.25993355,0
+TG.US,D,20170608,000000,9.58811,10.1452,9.43846,9.91156,127244.42917086,0
+TG.US,D,20170609,000000,10.0003,10.4127,9.79376,10.2349,151543.41174609,0
+TG.US,D,20170612,000000,10.1771,10.4705,9.88061,10.0592,113460.50503996,0
+TG.US,D,20170613,000000,10.1152,10.1452,9.82177,10.0592,90223.1787793,0
+TG.US,D,20170614,000000,10.0661,10.2717,9.70976,9.82655,88917.082571826,0
+TG.US,D,20170615,000000,9.67886,9.88546,9.61803,9.76673,104103.42880022,0
+TG.US,D,20170616,000000,9.61803,9.88546,9.29363,9.32259,462371.52235536,0
+TG.US,D,20170619,000000,9.43942,9.50314,9.17296,9.35061,369804.41358596,0
+TG.US,D,20170620,000000,9.26178,9.38149,8.99531,9.08424,331810.58243404,0
+TG.US,D,20170621,000000,9.05391,9.11445,8.90706,8.90706,149985.6253099,0
+TG.US,D,20170622,000000,8.93612,9.23281,8.875,8.96422,88432.345835031,0
+TG.US,D,20170623,000000,8.96422,9.02649,8.78638,8.99531,427852.67357938,0
+TG.US,D,20170626,000000,8.99531,8.99531,8.69765,8.84817,208218.25098526,0
+TG.US,D,20170627,000000,8.84817,9.02649,8.72883,8.90706,164861.24286084,0
+TG.US,D,20170628,000000,8.99531,9.05391,8.93612,9.02649,182033.14533802,0
+TG.US,D,20170629,000000,8.99531,9.11445,8.81689,9.02649,81704.034206359,0
+TG.US,D,20170630,000000,9.02649,9.14505,8.93612,9.05391,88090.544289856,0
+TG.US,D,20170703,000000,9.05391,9.47128,9.05391,9.38149,59942.669163503,0
+TG.US,D,20170705,000000,9.38149,9.38149,8.93612,9.11445,87541.590293058,0
+TG.US,D,20170706,000000,8.96422,9.14505,8.81689,8.875,139619.71663075,0
+TG.US,D,20170707,000000,8.875,9.17296,8.81689,9.14505,107362.97262648,0
+TG.US,D,20170710,000000,9.02649,9.20481,8.96422,9.02649,146876.26701105,0
+TG.US,D,20170711,000000,8.99531,9.17296,8.84817,9.05391,176130.33622906,0
+TG.US,D,20170712,000000,9.08424,9.23281,8.99531,9.05391,191857.35035618,0
+TG.US,D,20170713,000000,8.99531,9.11445,8.86198,8.99531,203274.55772731,0
+TG.US,D,20170714,000000,8.96422,9.08424,8.96422,9.05391,147596.12178044,0
+TG.US,D,20170717,000000,9.05391,9.35061,9.02649,9.14505,194257.21150821,0
+TG.US,D,20170718,000000,9.05391,9.11445,8.93612,8.96422,96390.107264078,0
+TG.US,D,20170719,000000,9.05391,9.18936,8.99531,9.14505,205855.6772745,0
+TG.US,D,20170720,000000,9.11445,9.50314,9.02649,9.43942,672380.60628489,0
+TG.US,D,20170721,000000,9.55914,9.591,8.96422,9.08424,406142.06088718,0
+TG.US,D,20170724,000000,9.05391,9.17296,8.96422,9.11445,226076.86383957,0
+TG.US,D,20170725,000000,9.14505,9.38149,9.14505,9.26178,190594.75616354,0
+TG.US,D,20170726,000000,9.23281,9.26178,8.72883,8.84817,156444.63875146,0
+TG.US,D,20170727,000000,8.875,8.96422,8.75867,8.81689,129276.59472128,0
+TG.US,D,20170728,000000,8.81689,9.02649,8.72883,8.99531,113051.378948,0
+TG.US,D,20170731,000000,9.02649,9.02649,8.78638,8.96422,126110.26949824,0
+TG.US,D,20170801,000000,8.99531,9.02649,8.84817,8.93612,72493.000445002,0
+TG.US,D,20170802,000000,9.02649,9.70976,8.81689,9.67886,200927.52045043,0
+TG.US,D,20170803,000000,9.61803,10.1529,9.61803,10.0341,210743.43937053,0
+TG.US,D,20170804,000000,10.096,10.2717,9.93084,10.0661,118578.20635728,0
+TG.US,D,20170807,000000,10.122,10.3614,9.94438,10.0053,145913.00811101,0
+TG.US,D,20170808,000000,10.0053,10.3025,9.91542,10.0661,109486.28525561,0
+TG.US,D,20170809,000000,9.94438,10.1529,9.88451,9.94438,112806.93905509,0
+TG.US,D,20170810,000000,9.88546,10.0293,9.76673,9.91542,129251.73642708,0
+TG.US,D,20170811,000000,9.94438,9.94438,9.61803,9.76673,158668.42031961,0
+TG.US,D,20170814,000000,9.88546,10.0053,9.79854,9.88546,70754.991375896,0
+TG.US,D,20170815,000000,9.91542,10.3025,9.85651,10.2717,151171.57309543,0
+TG.US,D,20170816,000000,10.3325,10.3325,9.91542,9.97621,97440.3701938,0
+TG.US,D,20170817,000000,9.91542,10.1529,9.82655,9.88546,157435.86323247,0
+TG.US,D,20170818,000000,9.76673,10.0661,9.52728,9.67886,188908.53520734,0
+TG.US,D,20170821,000000,9.64796,10.0341,9.64796,9.82655,130265.74767777,0
+TG.US,D,20170822,000000,9.82655,9.97621,9.73775,9.91542,65778.153725686,0
+TG.US,D,20170823,000000,9.85651,9.88546,9.61803,9.67886,110328.35997144,0
+TG.US,D,20170824,000000,9.73775,9.82655,9.64796,9.67886,97357.509213151,0
+TG.US,D,20170825,000000,9.70976,9.79854,9.61803,9.64796,93158.52901878,0
+TG.US,D,20170828,000000,9.64796,9.85651,9.61803,9.73775,129874.2295442,0
+TG.US,D,20170829,000000,9.67886,9.79854,9.591,9.70976,137652.8041026,0
+TG.US,D,20170830,000000,9.67886,9.88546,9.61803,9.64796,89278.563599906,0
+TG.US,D,20170831,000000,9.73775,9.88546,9.61803,9.67886,128059.574068,0
+TG.US,D,20170901,000000,9.70976,9.88546,9.52728,9.88546,139776.11673172,0
+TG.US,D,20170905,000000,9.85651,9.91542,9.38149,9.50314,135058.21964604,0
+TG.US,D,20170906,000000,9.52728,9.94438,9.47128,9.55914,161776.74285619,0
+TG.US,D,20170907,000000,9.52728,9.70976,9.38149,9.67886,108433.95080136,0
+TG.US,D,20170908,000000,9.64796,9.70976,9.52728,9.591,60449.156907719,0
+TG.US,D,20170911,000000,9.67886,9.67886,9.43942,9.52728,84671.49307584,0
+TG.US,D,20170912,000000,9.61803,9.64796,9.50314,9.55914,50084.283990828,0
+TG.US,D,20170913,000000,9.55914,9.79854,9.47128,9.79854,115419.13147005,0
+TG.US,D,20170914,000000,9.74259,9.98392,9.6528,9.9512,103686.0166102,0
+TG.US,D,20170915,000000,9.92214,9.9512,9.71749,9.89317,285584.51285466,0
+TG.US,D,20170918,000000,9.89317,10.0815,9.80537,9.98392,182941.50883838,0
+TG.US,D,20170919,000000,9.98392,10.1616,9.92214,10.1307,119925.73305507,0
+TG.US,D,20170920,000000,10.1616,10.3112,10.1027,10.2215,92512.213369719,0
+TG.US,D,20170921,000000,10.1915,10.3112,10.1027,10.2813,91828.610279368,0
+TG.US,D,20170922,000000,10.2504,10.3421,10.1616,10.2504,68441.098491282,0
+TG.US,D,20170925,000000,10.2813,10.3112,10.041,10.2813,89084.876057639,0
+TG.US,D,20170926,000000,10.3112,10.5497,10.2813,10.4908,76001.127213216,0
+TG.US,D,20170927,000000,10.5198,10.8799,10.4011,10.8481,129287.98810612,0
+TG.US,D,20170928,000000,10.8191,10.9687,10.6704,10.9687,89288.921222487,0
+TG.US,D,20170929,000000,10.9109,10.9379,10.7293,10.7601,233425.59706084,0
+TG.US,D,20171002,000000,10.7911,11.1184,10.6993,11.1184,131566.66507395,0
+TG.US,D,20171003,000000,11.1184,11.3568,11.0296,11.327,151423.26332415,0
+TG.US,D,20171004,000000,11.298,11.327,11.0296,11.0884,87118.99929175,0
+TG.US,D,20171005,000000,11.0884,11.4775,10.9987,11.4187,102459.67409659,0
+TG.US,D,20171006,000000,11.327,11.3878,11.0296,11.3568,94131.109779143,0
+TG.US,D,20171009,000000,11.1184,11.1792,10.8799,11.1482,170708.12080787,0
+TG.US,D,20171010,000000,11.1482,11.3568,11.0884,11.298,151289.64999284,0
+TG.US,D,20171011,000000,11.298,11.5963,11.296,11.4466,106885.48622549,0
+TG.US,D,20171012,000000,11.3878,11.5963,11.327,11.4775,116495.28845621,0
+TG.US,D,20171013,000000,11.5355,11.5663,11.3134,11.327,106352.06866256,0
+TG.US,D,20171016,000000,11.3568,11.5809,11.3568,11.3878,87755.993080486,0
+TG.US,D,20171017,000000,11.4466,11.6272,11.298,11.3878,81533.133433771,0
+TG.US,D,20171018,000000,11.4466,11.6851,11.3568,11.5663,89853.411653155,0
+TG.US,D,20171019,000000,11.5075,11.5075,11.1482,11.4775,65475.711146318,0
+TG.US,D,20171020,000000,11.5963,11.6851,11.4466,11.4775,55817.228089457,0
+TG.US,D,20171023,000000,11.5075,11.5355,11.298,11.3878,45785.870619678,0
+TG.US,D,20171024,000000,11.4187,11.6272,11.3878,11.5075,70970.429925582,0
+TG.US,D,20171025,000000,11.5075,11.6552,11.3916,11.6272,64924.685625004,0
+TG.US,D,20171026,000000,11.6272,11.7015,11.4775,11.5355,47579.810850723,0
+TG.US,D,20171027,000000,11.5663,11.718,11.268,11.6552,76269.389638065,0
+TG.US,D,20171030,000000,11.5075,11.5075,11.0595,11.1482,100678.16301265,0
+TG.US,D,20171031,000000,11.2362,11.6272,11.1792,11.5663,156010.65436531,0
+TG.US,D,20171101,000000,11.7459,11.9236,10.8799,11.3568,160608.40302906,0
+TG.US,D,20171102,000000,11.268,11.7749,11.2362,11.4775,146774.76230976,0
+TG.US,D,20171103,000000,11.4187,11.4466,11.1482,11.327,119736.18856185,0
+TG.US,D,20171106,000000,11.327,11.4187,11.1184,11.298,69500.683281328,0
+TG.US,D,20171107,000000,11.1482,11.327,11.1482,11.1482,83902.957480324,0
+TG.US,D,20171108,000000,11.1184,11.268,10.9687,11.2362,86371.178941395,0
+TG.US,D,20171109,000000,11.0884,11.3568,10.9987,11.1482,63662.09143237,0
+TG.US,D,20171110,000000,11.1184,11.268,11.0595,11.0884,66719.661618306,0
+TG.US,D,20171113,000000,11.0296,11.298,11.0296,11.268,55238.236987176,0
+TG.US,D,20171114,000000,11.2091,11.327,11.1184,11.2091,77251.292258751,0
+TG.US,D,20171115,000000,11.1184,11.1482,10.7601,10.8799,76091.238529671,0
+TG.US,D,20171116,000000,10.9987,11.5075,10.9379,11.4187,100290.78792811,0
+TG.US,D,20171117,000000,11.298,11.5219,11.0595,11.298,93904.277844618,0
+TG.US,D,20171120,000000,11.298,11.5355,11.2362,11.5075,61101.687130327,0
+TG.US,D,20171121,000000,11.5663,11.8636,11.5663,11.718,97412.40461283,0
+TG.US,D,20171122,000000,11.7749,11.8367,11.5963,11.7459,109483.17796883,0
+TG.US,D,20171124,000000,11.7749,11.8636,11.632,11.8058,39325.821415857,0
+TG.US,D,20171127,000000,11.7749,11.8145,11.4466,11.5663,80536.730141472,0
+TG.US,D,20171128,000000,11.5663,11.9544,11.5663,11.9544,85420.349188452,0
+TG.US,D,20171129,000000,11.9863,12.3445,11.9544,12.0752,95857.725463409,0
+TG.US,D,20171130,000000,12.164,12.2354,11.6552,11.7749,120173.28023477,0
+TG.US,D,20171201,000000,11.8636,11.8636,11.2362,11.6272,92741.116828762,0
+TG.US,D,20171204,000000,11.9236,11.9863,11.6272,11.718,93045.630932645,0
+TG.US,D,20171205,000000,11.8058,11.8058,11.4187,11.4466,61725.216009707,0
+TG.US,D,20171206,000000,11.3878,11.5355,11.298,11.3878,65948.018736015,0
+TG.US,D,20171207,000000,11.3878,11.5075,11.2362,11.298,71599.137616255,0
+TG.US,D,20171208,000000,11.3568,11.4466,11.1482,11.268,61594.709965186,0
+TG.US,D,20171211,000000,11.2362,11.6272,11.1482,11.5355,128356.83783607,0
+TG.US,D,20171212,000000,11.5663,11.6272,11.3568,11.4187,102202.80505658,0
+TG.US,D,20171213,000000,11.4187,11.8367,11.4187,11.6851,150641.26281927,0
+TG.US,D,20171214,000000,11.7238,11.8135,11.4515,11.6918,131507.62662524,0
+TG.US,D,20171215,000000,11.7238,11.9043,11.632,11.7238,625603.51118421,0
+TG.US,D,20171218,000000,11.8415,12.023,11.5712,11.6918,108823.3974104,0
+TG.US,D,20171219,000000,11.6918,11.7083,11.4225,11.5712,96630.404107958,0
+TG.US,D,20171220,000000,11.6031,11.662,11.4515,11.5123,90813.563266421,0
+TG.US,D,20171221,000000,11.5413,11.9294,11.5123,11.9043,131714.77907686,0
+TG.US,D,20171222,000000,11.7817,11.8723,11.5123,11.6031,73845.705954092,0
+TG.US,D,20171226,000000,11.5712,11.632,11.5413,11.5712,29891.063006748,0
+TG.US,D,20171227,000000,11.5413,11.632,11.4515,11.4824,64044.287705612,0
+TG.US,D,20171228,000000,11.4515,11.7817,11.4515,11.7238,103184.70767727,0
+TG.US,D,20171229,000000,11.7238,11.7817,11.5413,11.5413,77931.788062329,0
+TG.US,D,20180102,000000,11.662,11.9043,11.5413,11.7817,145234.58383196,0
+TG.US,D,20180103,000000,11.7817,11.8723,11.6031,11.7238,82381.422723162,0
+TG.US,D,20180104,000000,11.7817,11.8463,11.6031,11.632,54003.60837551,0
+TG.US,D,20180105,000000,11.632,11.7817,11.5123,11.6031,90338.14838995,0
+TG.US,D,20180108,000000,11.6031,12.053,11.5123,11.9622,92669.649232952,0
+TG.US,D,20180109,000000,11.9622,12.023,11.5123,11.5123,50575.235301171,0
+TG.US,D,20180110,000000,11.5712,11.9043,11.3607,11.8723,107388.86668293,0
+TG.US,D,20180111,000000,11.9043,12.2326,11.9043,12.1737,61671.356372287,0
+TG.US,D,20180112,000000,12.1138,12.1737,11.7817,11.9043,57702.315399215,0
+TG.US,D,20180116,000000,11.9043,12.2924,11.9043,11.994,163800.62230855,0
+TG.US,D,20180117,000000,12.1138,12.1138,11.6918,11.7517,89529.218066367,0
+TG.US,D,20180118,000000,11.7517,11.8723,11.4824,11.7517,108508.52568394,0
+TG.US,D,20180119,000000,11.6918,11.9294,11.6918,11.7238,78289.126041376,0
+TG.US,D,20180122,000000,11.7517,11.9043,11.6031,11.8415,81412.985011832,0
+TG.US,D,20180123,000000,11.7517,11.7817,11.6918,11.7238,34248.51482661,0
+TG.US,D,20180124,000000,11.7517,11.994,11.6918,11.7238,134474.04973247,0
+TG.US,D,20180125,000000,11.7817,11.994,11.632,11.9622,96781.625397642,0
+TG.US,D,20180126,000000,11.994,11.994,11.632,11.7817,38271.415437103,0
+TG.US,D,20180129,000000,11.7238,11.7238,11.5413,11.5712,64295.977934333,0
+TG.US,D,20180130,000000,11.5413,11.632,11.3925,11.5413,92478.033215202,0
+TG.US,D,20180131,000000,11.6031,11.6031,10.9717,11.0315,116143.12928846,0
+TG.US,D,20180201,000000,11.0016,11.2719,10.9397,11.1512,88923.297145374,0
+TG.US,D,20180202,000000,11.0315,11.0527,10.6404,10.7003,109124.80422752,0
+TG.US,D,20180205,000000,10.6404,10.7303,9.82752,9.94824,130699.73206391,0
+TG.US,D,20180206,000000,9.70976,10.2486,9.70976,10.009,105874.58226157,0
+TG.US,D,20180207,000000,9.98007,10.2486,9.85943,9.94824,98631.496790624,0
+TG.US,D,20180208,000000,9.94824,10.0698,9.73872,9.73872,114766.60124743,0
+TG.US,D,20180209,000000,9.85943,9.9946,9.647,9.88833,123647.22684846,0
+TG.US,D,20180212,000000,9.88833,9.98007,9.67886,9.85943,84684.957985195,0
+TG.US,D,20180213,000000,9.76771,9.98007,9.67886,9.82752,118894.113846,0
+TG.US,D,20180214,000000,9.70976,9.91828,9.70976,9.91828,82722.18850608,0
+TG.US,D,20180215,000000,9.98007,10.1278,9.85943,10.0998,87664.846001772,0
+TG.US,D,20180216,000000,10.009,10.2794,10.009,10.0998,37064.752406407,0
+TG.US,D,20180220,000000,9.88833,10.3112,9.88833,9.88833,96588.973617634,0
+TG.US,D,20180221,000000,9.91828,10.1278,9.8005,10.0698,115237.87307488,0
+TG.US,D,20180222,000000,10.038,10.038,9.28688,9.37764,133729.33666888,0
+TG.US,D,20180223,000000,9.46839,10.1278,9.43846,10.1278,183286.41767034,0
+TG.US,D,20180226,000000,10.1597,10.4599,10.0998,10.4301,149018.22336081,0
+TG.US,D,20180227,000000,10.4001,10.6106,10.1278,10.1597,68007.114105134,0
+TG.US,D,20180228,000000,10.1905,10.1905,9.55721,9.59004,127420.50875474,0
+TG.US,D,20180301,000000,9.61803,9.91828,9.59004,9.82752,153499.96665165,0
+TG.US,D,20180302,000000,9.73872,9.73872,9.22799,9.50025,126880.87661827,0
+TG.US,D,20180305,000000,9.55721,10.4908,9.55721,10.3692,167283.89078255,0
+TG.US,D,20180306,000000,10.4001,10.7303,10.2195,10.5806,146290.02557296,0
+TG.US,D,20180307,000000,10.4599,10.9127,10.4425,10.8818,129399.85042999,0
+TG.US,D,20180308,000000,10.8818,10.8818,10.5488,10.7003,82110.053011538,0
+TG.US,D,20180309,000000,10.8818,11.24,10.7601,11.1812,116648.58127041,0
+TG.US,D,20180312,000000,11.2719,11.3307,11.0904,11.212,136196.52236769,0
+TG.US,D,20180313,000000,11.212,11.212,10.9717,11.1212,96214.027680199,0
+TG.US,D,20180314,000000,11.24,11.2719,10.7303,10.8818,155784.85819305,0
+TG.US,D,20180315,000000,10.9466,11.1271,10.7651,11.0084,203496.21085055,0
+TG.US,D,20180316,000000,11.0084,11.3106,11.0084,11.0383,453935.23876307,0
+TG.US,D,20180319,000000,11.0084,11.2323,10.6444,10.8249,104377.90579861,0
+TG.US,D,20180320,000000,10.7969,11.1589,10.7969,11.0682,142450.45488216,0
+TG.US,D,20180321,000000,11.0383,11.2342,10.8249,10.8877,107619.84166649,0
+TG.US,D,20180322,000000,10.7969,11.0682,10.7061,10.7351,160222.06370678,0
+TG.US,D,20180323,000000,10.7061,10.8249,10.1915,10.2215,126880.87661827,0
+TG.US,D,20180326,000000,10.4328,10.4328,10.0708,10.3431,146068.37244973,0
+TG.US,D,20180327,000000,10.3431,10.4937,10.1008,10.1606,161112.81924875,0
+TG.US,D,20180328,000000,10.2215,10.4628,10.0708,10.4328,123454.57506845,0
+TG.US,D,20180329,000000,10.4937,10.9466,10.4937,10.8558,356971.319208,0
+TG.US,D,20180402,000000,10.7969,10.9466,10.1008,10.2755,145626.10196551,0
+TG.US,D,20180403,000000,10.3431,10.4937,10.1645,10.3431,187053.48500308,0
+TG.US,D,20180404,000000,10.1123,10.4937,10.039,10.4628,66504.223068619,0
+TG.US,D,20180405,000000,10.4937,10.6753,10.4628,10.6144,69018.018069049,0
+TG.US,D,20180406,000000,10.4937,10.6144,10.1606,10.3431,134210.96611891,0
+TG.US,D,20180409,000000,10.4628,10.6444,10.3122,10.4628,96226.456827296,0
+TG.US,D,20180410,000000,10.6444,11.0383,10.4328,10.8249,117987.82187016,0
+TG.US,D,20180411,000000,10.7061,10.7651,10.5236,10.6753,90108.209168651,0
+TG.US,D,20180412,000000,10.7351,11.0682,10.6404,10.9466,104558.12843151,0
+TG.US,D,20180413,000000,10.9774,11.0383,10.7351,10.8249,67855.892815451,0
+TG.US,D,20180416,000000,10.9176,11.2497,10.8558,11.1898,61881.616110682,0
+TG.US,D,20180417,000000,11.2796,11.3704,11.1898,11.3106,80285.03991275,0
+TG.US,D,20180418,000000,11.3394,11.4621,11.1898,11.2188,108821.32588589,0
+TG.US,D,20180419,000000,11.1898,11.2796,11.0682,11.0981,57803.82010051,0
+TG.US,D,20180420,000000,11.0981,11.1898,10.9466,11.0682,78068.508680399,0
+TG.US,D,20180423,000000,11.1271,11.6136,11.0084,11.2188,97492.158306705,0
+TG.US,D,20180424,000000,11.2796,11.5519,11.0084,11.1898,71641.603868836,0
+TG.US,D,20180425,000000,11.1271,11.4292,11.1271,11.3106,100690.59215974,0
+TG.US,D,20180426,000000,11.3394,11.4167,11.0084,11.1898,54018.109047123,0
+TG.US,D,20180427,000000,11.1898,11.3106,10.9176,10.9774,128297.79938737,0
+TG.US,D,20180430,000000,10.9176,10.9466,10.5526,10.6444,114894.00000519,0
+TG.US,D,20180501,000000,10.6144,10.7351,10.3122,10.6144,96212.991917941,0
+TG.US,D,20180502,000000,10.6444,11.6136,10.6444,11.4621,155288.72807141,0
+TG.US,D,20180503,000000,11.3704,11.6426,11.2188,11.3704,112788.29533444,0
+TG.US,D,20180504,000000,11.2188,12.0047,11.2188,11.7034,123283.67429587,0
+TG.US,D,20180507,000000,11.8542,12.0655,11.5818,11.7034,141821.74719149,0
+TG.US,D,20180508,000000,11.7335,12.0964,11.7335,12.0964,89708.404937021,0
+TG.US,D,20180509,000000,12.0964,12.3397,12.0337,12.276,145603.31519583,0
+TG.US,D,20180510,000000,12.276,12.6399,12.2026,12.6399,124511.05257171,0
+TG.US,D,20180511,000000,12.6399,12.669,12.3677,12.4594,88319.447748897,0
+TG.US,D,20180514,000000,12.4594,12.7598,12.4295,12.58,125169.79736787,0
+TG.US,D,20180515,000000,12.4883,12.7916,12.4883,12.611,98701.928624174,0
+TG.US,D,20180516,000000,12.6399,12.9151,12.6399,12.7916,143560.79202285,0
+TG.US,D,20180517,000000,12.7598,13.1546,12.7598,13.0628,89190.523807967,0
+TG.US,D,20180518,000000,13.1546,13.4866,13.1246,13.3071,125553.02940338,0
+TG.US,D,20180521,000000,13.3351,13.7299,13.2763,13.5484,149472.92299213,0
+TG.US,D,20180522,000000,13.6383,13.7001,13.3969,13.4268,75201.518749955,0
+TG.US,D,20180523,000000,13.3351,13.8207,13.1855,13.758,186274.59178498,0
+TG.US,D,20180524,000000,13.8487,14.5149,13.8487,14.3045,297985.69437099,0
+TG.US,D,20180525,000000,14.2427,14.3045,13.8487,14.122,134050.42296889,0
+TG.US,D,20180529,000000,14.1529,14.457,14.0331,14.3634,193341.59767204,0
+TG.US,D,20180530,000000,14.485,14.9387,14.3334,14.6655,335595.25772516,0
+TG.US,D,20180531,000000,14.847,14.847,14.3334,14.4242,165123.29071215,0
+TG.US,D,20180601,000000,14.485,14.6047,14.3045,14.5439,262024.02876948,0
+TG.US,D,20180604,000000,14.6375,14.7118,14.4096,14.6375,171042.67201723,0
+TG.US,D,20180605,000000,14.6655,14.819,14.485,14.7572,190155.5929661,0
+TG.US,D,20180606,000000,14.819,15.0884,14.7283,14.8789,122128.79937807,0
+TG.US,D,20180607,000000,14.8789,14.8789,14.4406,14.6655,172654.31809085,0
+TG.US,D,20180608,000000,14.6375,14.7283,14.455,14.6047,186029.11612981,0
+TG.US,D,20180611,000000,14.5767,14.8345,14.5439,14.7572,193898.83776691,0
+TG.US,D,20180612,000000,14.7862,14.7862,14.5149,14.6047,113045.16437446,0
+TG.US,D,20180613,000000,14.6655,14.6964,14.485,14.5767,167338.78618224,0
+TG.US,D,20180614,000000,14.6433,14.6433,14.2784,14.4907,135217.72703379,0
+TG.US,D,20180615,000000,14.4907,14.4907,14.1567,14.4599,341127.26394572,0
+TG.US,D,20180618,000000,14.4009,14.7939,14.3681,14.4907,142251.5885286,0
+TG.US,D,20180619,000000,14.4009,14.4009,13.9424,14.2464,148184.43474304,0
+TG.US,D,20180620,000000,14.2784,14.5824,14.1567,14.5824,163277.5623682,0
+TG.US,D,20180621,000000,14.5824,14.5824,14.3092,14.4299,153339.42350165,0
+TG.US,D,20180622,000000,14.4907,14.735,14.4599,14.6732,362586.18640921,0
+TG.US,D,20180625,000000,14.6433,14.763,14.1567,14.3681,153090.8405597,0
+TG.US,D,20180626,000000,14.3681,14.4907,14.3092,14.4299,103089.41754952,0
+TG.US,D,20180627,000000,14.4299,14.5216,14.1856,14.2176,71216.941343012,0
+TG.US,D,20180628,000000,14.2464,14.3092,13.9424,14.2784,82901.375376733,0
+TG.US,D,20180629,000000,14.3681,14.4599,14.0959,14.2784,207433.14319362,0
+TG.US,D,20180702,000000,14.0959,14.3092,13.9742,14.3092,124303.90012009,0
+TG.US,D,20180703,000000,14.3382,14.5216,14.1268,14.1567,65933.518064402,0
+TG.US,D,20180705,000000,14.3681,14.4009,14.1856,14.2784,142214.3010873,0
+TG.US,D,20180706,000000,14.2784,14.6732,14.0649,14.5216,188404.11898765,0
+TG.US,D,20180709,000000,14.5506,14.8538,14.5506,14.763,88018.040931788,0
+TG.US,D,20180710,000000,14.7031,15.0082,14.6732,14.8267,118758.42899018,0
+TG.US,D,20180711,000000,14.7031,14.8866,14.5216,14.735,122710.89776713,0
+TG.US,D,20180712,000000,14.8538,14.8538,14.5824,14.735,84243.723263241,0
+TG.US,D,20180713,000000,14.735,14.8866,14.5216,14.5506,98179.904446088,0
+TG.US,D,20180716,000000,14.5216,14.5506,14.0649,14.2176,116169.02334491,0
+TG.US,D,20180717,000000,14.2176,14.6114,14.2176,14.5824,100530.04900974,0
+TG.US,D,20180718,000000,14.5216,14.9156,14.4599,14.8866,117477.1910769,0
+TG.US,D,20180719,000000,14.8538,15.1299,14.6732,15.0681,104095.14270215,0
+TG.US,D,20180720,000000,15.0082,15.1589,14.8654,14.9156,133803.91155148,0
+TG.US,D,20180723,000000,14.9774,15.1299,14.9156,15.0082,102967.19760306,0
+TG.US,D,20180724,000000,15.098,15.5238,15.0681,15.2806,149138.37178276,0
+TG.US,D,20180725,000000,15.2806,15.4031,15.1589,15.3422,176511.49674005,0
+TG.US,D,20180726,000000,15.1888,16.0993,15.1888,15.9515,232500.66136435,0
+TG.US,D,20180727,000000,15.9786,16.0713,15.4031,15.5238,111080.32337083,0
+TG.US,D,20180730,000000,15.493,15.7971,15.462,15.5238,97009.493094426,0
+TG.US,D,20180731,000000,15.6156,15.8878,15.5238,15.828,145865.36304713,0
+TG.US,D,20180801,000000,15.9786,15.9786,15.433,15.6156,117452.33278271,0
+TG.US,D,20180802,000000,15.2747,15.493,12.1206,12.5155,603072.57478357,0
+TG.US,D,20180803,000000,12.5763,13.5494,12.5473,13.3979,252301.3284526,0
+TG.US,D,20180806,000000,13.3979,13.9424,13.1855,13.5196,239187.54250269,0
+TG.US,D,20180807,000000,13.5494,13.8844,13.5494,13.8516,147343.39578946,0
+TG.US,D,20180808,000000,13.8226,14.0051,13.6103,13.9742,266094.57444384,0
+TG.US,D,20180809,000000,13.9424,14.2784,13.8844,14.1567,152388.59374871,0
+TG.US,D,20180810,000000,14.0649,14.3092,13.8516,14.2784,130724.59035811,0
+TG.US,D,20180813,000000,14.2784,14.4009,13.6247,13.6701,344383.70048521,0
+TG.US,D,20180814,000000,13.702,14.1567,13.702,13.9424,207223.91921747,0
+TG.US,D,20180815,000000,13.8516,14.0649,13.7319,13.8844,485125.14764149,0
+TG.US,D,20180816,000000,13.7319,13.8226,12.8224,12.9403,377671.0279363,0
+TG.US,D,20180817,000000,12.8794,13.3495,12.7752,13.2164,344592.92446136,0
+TG.US,D,20180820,000000,13.2763,13.5804,13.1536,13.1855,165487.879027,0
+TG.US,D,20180821,000000,13.2434,13.5196,13.2164,13.3351,174055.70442607,0
+TG.US,D,20180822,000000,13.2763,13.4587,13.1246,13.2434,556206.40412869,0
+TG.US,D,20180823,000000,13.2763,13.2763,12.6081,12.667,128201.47349736,0
+TG.US,D,20180824,000000,12.6989,13.1855,12.6371,13.0938,222810.06967749,0
+TG.US,D,20180827,000000,13.1246,13.6392,13.003,13.4876,290591.38761036,0
+TG.US,D,20180828,000000,13.5196,13.7609,13.4278,13.6392,244216.16826582,0
+TG.US,D,20180829,000000,13.6392,14.1567,13.4587,13.9742,160906.70255938,0
+TG.US,D,20180830,000000,13.8844,13.9424,13.2164,13.3351,176502.17487973,0
+TG.US,D,20180831,000000,13.3351,13.5196,13.1855,13.3351,164048.16948823,0
+TG.US,D,20180904,000000,13.1855,13.1855,12.5473,12.7896,268551.40252007,0
+TG.US,D,20180905,000000,12.7896,13.2164,12.6989,13.1855,179794.86309825,0
+TG.US,D,20180906,000000,13.1536,13.2763,12.9711,13.0619,312501.90241837,0
+TG.US,D,20180907,000000,12.9403,13.2434,12.835,13.1855,485565.34660119,0
+TG.US,D,20180910,000000,13.2763,13.367,12.9711,13.0339,156968.73445407,0
+TG.US,D,20180911,000000,12.9403,13.1855,12.7578,12.9711,113669.7290161,0
+TG.US,D,20180912,000000,12.9403,13.2763,12.8794,13.003,169217.65891845,0
+TG.US,D,20180913,000000,13.0696,13.2221,13.0098,13.1603,110296.25134144,0
+TG.US,D,20180914,000000,13.1305,13.5581,13.1305,13.4963,128916.14945546,0
+TG.US,D,20180917,000000,13.4963,13.8633,13.4365,13.5273,178983.86125015,0
+TG.US,D,20180918,000000,13.5881,13.5881,13.3428,13.4056,160910.84560841,0
+TG.US,D,20180919,000000,13.3747,13.4365,13.0377,13.1305,173602.04055702,0
+TG.US,D,20180920,000000,13.1932,13.8323,13.1932,13.7116,235037.24313446,0
+TG.US,D,20180921,000000,13.7116,14.1993,13.7116,14.1993,562845.64020316,0
+TG.US,D,20180924,000000,14.1702,14.1702,13.4056,13.4963,177306.96215428,0
+TG.US,D,20180925,000000,13.4963,13.7715,13.4365,13.5581,104719.70734378,0
+TG.US,D,20180926,000000,13.5273,13.619,13.3148,13.3428,93680.553196866,0
+TG.US,D,20180927,000000,13.4056,13.4056,13.0377,13.0696,99852.660492933,0
+TG.US,D,20180928,000000,13.0377,13.3148,13.0377,13.2221,111397.2666218,0
+TG.US,D,20181001,000000,13.3554,13.3554,12.8079,12.8727,182302.44352513,0
+TG.US,D,20181002,000000,12.8273,13.3091,12.8273,13.1671,137121.45806419,0
+TG.US,D,20181003,000000,13.2221,13.3361,12.9778,13.1352,130368.28814133,0
+TG.US,D,20181004,000000,13.0831,13.2047,12.8794,12.9354,77338.296288432,0
+TG.US,D,20181005,000000,12.8996,12.8996,12.5067,12.6844,89448.428610235,0
+TG.US,D,20181008,000000,12.6187,12.9644,12.4883,12.7876,148733.38873983,0
+TG.US,D,20181009,000000,12.7336,12.8215,12.5067,12.6912,313436.15997519,0
+TG.US,D,20181010,000000,12.6708,12.6969,12.245,12.3657,176378.91917101,0
+TG.US,D,20181011,000000,12.2083,12.5502,11.9709,12.025,165618.38507152,0
+TG.US,D,20181012,000000,12.2692,12.3754,11.7624,11.8656,136681.25910449,0
+TG.US,D,20181015,000000,11.7923,12.0984,11.7739,11.91,152850.54371582,0
+TG.US,D,20181016,000000,12.0365,12.4102,11.8367,12.3059,163844.12432338,0
+TG.US,D,20181017,000000,12.275,12.275,11.9265,12.0915,212208.0072035,0
+TG.US,D,20181018,000000,12.0616,12.2083,11.5982,11.7015,183633.3980268,0
+TG.US,D,20181019,000000,11.7083,11.8299,11.578,11.689,105830.04448447,0
+TG.US,D,20181022,000000,11.7459,11.9709,11.4505,11.8183,165658.77979959,0
+TG.US,D,20181023,000000,11.6166,11.7739,11.3771,11.6108,217838.41083857,0
+TG.US,D,20181024,000000,11.5914,11.7218,11.1522,11.1831,252054.81703518,0
+TG.US,D,20181025,000000,11.2497,11.6243,11.2497,11.4939,228351.39775837,0
+TG.US,D,20181026,000000,11.3771,11.6754,11.2304,11.4939,141450.94430308,0
+TG.US,D,20181029,000000,11.659,11.9709,11.2188,11.3655,169585.35452007,0
+TG.US,D,20181030,000000,11.3955,11.664,11.1212,11.6397,106611.00922708,0
+TG.US,D,20181031,000000,11.7681,11.7681,11.3288,11.3588,187357.99910696,0
+TG.US,D,20181101,000000,11.4573,12.0742,11.4573,12.0201,130315.46426615,0
+TG.US,D,20181102,000000,12.1051,12.1901,11.8985,12.0984,138676.13721361,0
+TG.US,D,20181105,000000,12.1283,12.1969,11.9371,12.0915,129661.89828129,0
+TG.US,D,20181106,000000,12.1051,12.1466,11.8542,12.0434,136303.20588028,0
+TG.US,D,20181107,000000,12.0809,12.5067,11.91,12.4883,114834.96155648,0
+TG.US,D,20181108,000000,12.4228,12.4295,12.0288,12.1717,101352.44424268,0
+TG.US,D,20181109,000000,12.1051,12.1051,10.2234,10.2292,465849.61201809,0
+TG.US,D,20181112,000000,10.2118,10.2292,9.68272,9.77053,257255.37933313,0
+TG.US,D,20181113,000000,9.76575,10.1297,9.69914,9.94824,238705.91305268,0
+TG.US,D,20181114,000000,10.0457,10.4532,10.0457,10.2176,266074.89496094,0
+TG.US,D,20181115,000000,10.1935,10.6636,10.1935,10.541,226334.76864184,0
+TG.US,D,20181116,000000,10.4802,10.6878,10.2476,10.6029,310636.49459153,0
+TG.US,D,20181119,000000,10.596,10.6839,10.2118,10.3874,194018.98618885,0
+TG.US,D,20181120,000000,10.291,10.3199,9.98007,10.1123,184431.9707278,0
+TG.US,D,20181121,000000,10.1501,10.4802,10.0592,10.3199,138169.6494694,0
+TG.US,D,20181123,000000,10.1808,10.541,10.1808,10.2476,51643.106189281,0
+TG.US,D,20181126,000000,10.346,10.4368,9.98689,10.0043,172067.0408905,0
+TG.US,D,20181127,000000,9.99746,10.0853,9.90672,9.93667,118035.46693403,0
+TG.US,D,20181128,000000,9.94824,10.4928,9.83143,10.4136,190506.71637161,0
+TG.US,D,20181129,000000,10.3518,10.5883,10.2591,10.2852,122996.76815036,0
+TG.US,D,20181130,000000,10.1992,10.3943,10.0901,10.1761,221918.27837326,0
+TG.US,D,20181203,000000,10.2533,10.376,10.0207,10.3035,164494.58302148,0
+TG.US,D,20181204,000000,10.2408,10.3943,9.77053,9.79766,165402.94652184,0
+TG.US,D,20181206,000000,9.77053,10.1365,9.60838,10.1239,211533.72597346,0
+TG.US,D,20181207,000000,10.2176,10.3035,9.70589,9.7532,163617.29238886,0
+TG.US,D,20181210,000000,9.77053,9.94824,9.71169,9.92985,108750.89405234,0
+TG.US,D,20181211,000000,10.1123,10.1297,9.73389,9.82558,176784.93797619,0
+TG.US,D,20181212,000000,9.86324,10.0785,9.83816,9.90672,192850.64636171,0
+TG.US,D,20181213,000000,9.92411,10.0341,9.39597,9.4317,208192.3569288,0
+TG.US,D,20181214,000000,9.46935,9.66245,9.27723,9.2975,228694.2350658,0
+TG.US,D,20181217,000000,9.30427,9.36895,9.13076,9.22413,327985.51241484,0
+TG.US,D,20181218,000000,9.38343,9.6277,9.25309,9.56783,282800.38390487,0
+TG.US,D,20181219,000000,9.58811,9.88744,9.36509,9.44329,184402.96938458,0
+TG.US,D,20181220,000000,9.43749,9.70396,9.40274,9.54081,215650.88094944,0
+TG.US,D,20181221,000000,9.56783,9.69141,9.19999,9.35833,662927.20415514,0
+TG.US,D,20181224,000000,9.31005,9.65376,9.2415,9.33998,138937.14930265,0
+TG.US,D,20181226,000000,9.42108,9.75803,9.25888,9.73968,162587.7447043,0
+TG.US,D,20181227,000000,9.54081,9.7638,9.34385,9.75803,151609.70053061,0
+TG.US,D,20181228,000000,9.79083,9.97433,9.67886,9.81787,101806.10811173,0
+TG.US,D,20181231,000000,9.88744,9.88744,9.65376,9.75224,102672.00535951,0
+TG.US,D,20190102,000000,9.58811,9.97433,9.50218,9.97433,170178.84629398,0
+TG.US,D,20190103,000000,9.90672,9.90672,9.58136,9.647,129443.35244483,0
+TG.US,D,20190104,000000,9.84392,10.1384,9.75803,10.1133,160353.60551356,0
+TG.US,D,20190107,000000,10.0679,10.2426,9.96069,10.1384,99531.57419292,0
+TG.US,D,20190108,000000,10.2813,10.3673,10.1519,10.2379,90608.482339316,0
+TG.US,D,20190109,000000,10.2871,10.3847,10.1519,10.3064,94962.826872403,0
+TG.US,D,20190110,000000,10.2069,10.404,10.0544,10.3673,97993.467239629,0
+TG.US,D,20190111,000000,10.3171,10.4773,10.2263,10.3064,91749.892347753,0
+TG.US,D,20190114,000000,10.1895,10.3007,10.0679,10.1895,90581.552520606,0
+TG.US,D,20190115,000000,10.1828,10.2263,9.94824,10.041,71815.611928199,0
+TG.US,D,20190116,000000,10.0477,10.3981,10.0071,10.3238,110749.91521049,0
+TG.US,D,20190117,000000,10.2494,10.4773,10.2494,10.3238,137341.03966291,0
+TG.US,D,20190118,000000,10.3847,10.5391,10.3614,10.4281,87429.727969183,0
+TG.US,D,20190122,000000,10.3373,10.4068,10.0698,10.1828,112507.6037625,0
+TG.US,D,20190123,000000,10.2195,10.3007,9.98105,10.0911,68840.902722912,0
+TG.US,D,20190124,000000,10.0728,10.1587,9.95021,10.0679,72394.603030482,0
+TG.US,D,20190125,000000,10.1655,10.4107,10.1655,10.2871,60842.7465658,0
+TG.US,D,20190128,000000,10.1655,10.2225,9.93667,9.99361,57733.388266958,0
+TG.US,D,20190129,000000,10.1152,10.1152,10.01,10.0611,79548.612947237,0
+TG.US,D,20190130,000000,10.1452,10.1713,10.01,10.1027,82899.303852217,0
+TG.US,D,20190131,000000,10.0795,10.1452,9.99361,10.0274,102243.19978464,0
+TG.US,D,20190201,000000,10.0216,10.0863,9.85075,10.0341,103750.2338702,0
+TG.US,D,20190204,000000,9.99361,10.1374,9.95397,10.1317,98571.422579653,0
+TG.US,D,20190205,000000,10.1771,10.3007,9.96465,10.2563,85779.758692015,0
+TG.US,D,20190206,000000,10.2563,10.262,9.99835,10.0477,65705.650367619,0
+TG.US,D,20190207,000000,9.96761,10.0795,9.58521,9.75803,130828.16658392,0
+TG.US,D,20190208,000000,9.68466,10.008,9.65376,9.98788,110047.66839949,0
+TG.US,D,20190211,000000,9.99835,10.2813,9.92698,10.2688,158289.33133316,0
+TG.US,D,20190212,000000,10.3306,10.5709,10.262,10.5449,121673.0639845,0
+TG.US,D,20190213,000000,10.5575,10.6144,10.3238,10.3547,67987.434622231,0
+TG.US,D,20190214,000000,10.3547,10.5265,10.2312,10.4338,129295.23844192,0
+TG.US,D,20190215,000000,10.5391,10.7293,10.5063,10.7225,143186.88184767,0
+TG.US,D,20190219,000000,10.6434,11.239,10.6434,11.1482,180891.73532959,0
+TG.US,D,20190220,000000,11.0691,11.5905,10.9754,11.4621,196617.71369444,0
+TG.US,D,20190221,000000,11.4978,11.4978,10.7293,10.9022,168967.00445198,0
+TG.US,D,20190222,000000,11.0074,11.1705,10.8712,10.9571,100133.35206488,0
+TG.US,D,20190225,000000,10.9571,11.0248,10.6868,10.7225,129379.13518482,0
+TG.US,D,20190226,000000,10.7167,10.8848,10.5198,10.5768,124253.14776945,0
+TG.US,D,20190227,000000,10.5265,10.595,10.459,10.5768,152024.00543385,0
+TG.US,D,20190228,000000,10.5198,10.8036,10.5198,10.712,113564.08126577,0
+TG.US,D,20190301,000000,10.7601,10.9253,10.4657,10.6009,154788.45490074,0
+TG.US,D,20190304,000000,10.5449,10.8645,10.5198,10.7921,195705.20714505,0
+TG.US,D,20190305,000000,10.7418,10.7978,10.6009,10.6926,83697.876553218,0
+TG.US,D,20190306,000000,10.7061,10.7293,10.6076,10.6684,159690.71766838,0
+TG.US,D,20190307,000000,10.6753,10.6753,10.372,10.4406,188798.74440798,0
+TG.US,D,20190308,000000,10.3847,10.4474,10.1828,10.2939,101391.80320848,0
+TG.US,D,20190311,000000,10.3122,10.595,10.262,10.5836,147526.72570914,0
+TG.US,D,20190312,000000,10.6144,10.6375,10.4542,10.5091,104516.69794119,0
+TG.US,D,20190313,000000,10.5642,10.5768,10.4165,10.4281,125226.76429207,0
+TG.US,D,20190314,000000,10.4338,10.4338,10.2302,10.2736,89212.274815387,0
+TG.US,D,20190315,000000,10.3663,10.3914,10.0766,10.1297,343028.92345161,0
+TG.US,D,20190318,000000,10.1065,10.5845,10.0514,10.5034,208246.21656623,0
+TG.US,D,20190319,000000,10.6762,11.8773,10.3431,11.7778,457521.04770065,0
+TG.US,D,20190320,000000,11.7778,11.8706,11.3106,11.6059,326057.9588525,0
+TG.US,D,20190321,000000,11.5732,11.745,11.3878,11.437,168714.27846101,0
+TG.US,D,20190322,000000,11.437,11.4438,10.5575,10.5575,223530.96020914,0
+TG.US,D,20190325,000000,10.5776,10.7892,10.4338,10.6193,129072.54955643,0
+TG.US,D,20190326,000000,10.7756,10.7756,10.4251,10.4966,120945.95887931,0
+TG.US,D,20190327,000000,10.5091,10.5709,10.123,10.123,389615.43829681,0
+TG.US,D,20190328,000000,10.1761,10.3112,10.0834,10.2302,195493.91164439,0
+TG.US,D,20190329,000000,10.1501,10.2736,9.90958,9.99064,682594.25791209,0
+TG.US,D,20190401,000000,10.0584,10.6501,10.0584,10.5575,355216.73794277,0
+TG.US,D,20190402,000000,10.5507,10.596,10.2929,10.3779,166197.37617381,0
+TG.US,D,20190403,000000,10.459,10.5333,10.371,10.4657,131278.7231662,0
+TG.US,D,20190404,000000,10.4715,10.7244,10.4281,10.626,97888.85525156,0
+TG.US,D,20190405,000000,10.6444,10.8935,10.6029,10.8625,112782.0807609,0
+TG.US,D,20190408,000000,10.8413,10.9484,10.7138,10.9349,89834.767932509,0
+TG.US,D,20190409,000000,10.8818,10.8818,10.596,10.6029,90563.944562219,0
+TG.US,D,20190410,000000,10.5709,10.9861,10.5642,10.8751,152764.57544839,0
+TG.US,D,20190411,000000,10.8558,11.3945,10.8413,11.1946,175530.62988162,0
+TG.US,D,20190412,000000,11.2632,11.326,11.1532,11.2207,117128.13919593,0
+TG.US,D,20190415,000000,11.2207,11.239,11.1212,11.1946,83874.991899354,0
+TG.US,D,20190416,000000,11.2767,11.3144,11.1696,11.2767,77718.421037158,0
+TG.US,D,20190417,000000,11.3201,11.3675,11.0904,11.2632,95497.280197588,0
+TG.US,D,20190418,000000,11.1898,11.3384,11.1465,11.2014,76222.78033645,0
+TG.US,D,20190422,000000,11.1465,11.184,11.0103,11.0547,73642.696551503,0
+TG.US,D,20190423,000000,11.073,11.2883,10.9736,11.2584,166993.87735029,0
+TG.US,D,20190424,000000,11.2883,11.3201,11.073,11.2709,101637.27886365,0
+TG.US,D,20190425,000000,11.2584,11.2584,10.9861,11.0479,124922.25018819,0
+TG.US,D,20190426,000000,11.0604,11.1589,10.9484,11.1338,87793.280521779,0
+TG.US,D,20190429,000000,11.1532,11.4244,11.0218,11.407,176842.94066264,0
+TG.US,D,20190430,000000,11.4495,11.5548,11.073,11.1532,239450.62611625,0
+TG.US,D,20190501,000000,11.1725,11.2459,10.8239,10.8558,602166.28280773,0
+TG.US,D,20190502,000000,10.8297,10.9803,10.708,10.8413,124156.82187945,0
+TG.US,D,20190503,000000,10.8481,11.3018,10.8481,11.2265,102168.62490206,0
+TG.US,D,20190506,000000,10.961,11.1212,10.8992,10.991,95330.522474032,0
+TG.US,D,20190507,000000,10.8413,10.9861,10.8239,10.9484,144539.58735676,0
+TG.US,D,20190508,000000,10.9417,11.0044,10.7138,10.7621,137906.56585584,0
+TG.US,D,20190509,000000,10.6444,10.7621,10.4966,10.7013,143342.24618638,0
+TG.US,D,20190510,000000,10.6888,10.7138,10.5265,10.6317,136443.03378513,0
+TG.US,D,20190513,000000,10.4474,10.4474,10.0834,10.3171,208504.12136849,0
+TG.US,D,20190514,000000,10.3054,10.3431,10.1703,10.2862,101671.45901817,0
+TG.US,D,20190515,000000,10.2059,10.5333,10.1501,10.4223,160247.95776322,0
+TG.US,D,20190516,000000,10.4338,10.4338,10.1568,10.2416,171760.4552621,0
+TG.US,D,20190517,000000,10.1297,10.1945,9.97522,10.013,133470.39610435,0
+TG.US,D,20190520,000000,9.88354,10.0245,9.87193,9.90958,139680.82660397,0
+TG.US,D,20190521,000000,9.96465,10.0651,9.89713,10.038,141430.22905792,0
+TG.US,D,20190522,000000,10.013,10.1008,9.91443,10.0766,132446.02723108,0
+TG.US,D,20190523,000000,9.94052,9.94052,9.76,9.82079,173219.84428378,0
+TG.US,D,20190524,000000,9.90385,9.90385,9.72811,9.81113,101295.47731848,0
+TG.US,D,20190528,000000,9.80537,9.81113,9.64796,9.7532,191143.71016034,0
+TG.US,D,20190529,000000,9.72134,9.84012,9.63445,9.79279,204728.76793769,0
+TG.US,D,20190530,000000,9.79279,9.87778,9.7474,9.79854,126669.58111762,0
+TG.US,D,20190531,000000,9.66148,9.70589,9.58231,9.64796,152119.2955616,0
+TG.US,D,20190603,000000,9.65473,9.9512,9.65473,9.9337,149529.88991632,0
+TG.US,D,20190604,000000,10.0447,10.2359,10.0245,10.1877,108299.30170781,0
+TG.US,D,20190605,000000,10.1808,10.1945,10.013,10.038,102230.77063755,0
+TG.US,D,20190606,000000,10.038,10.0698,9.74452,9.94052,158555.52223348,0
+TG.US,D,20190607,000000,9.99559,10.1703,9.94052,10.1162,86271.745764617,0
+TG.US,D,20190610,000000,10.1761,10.2736,10.0766,10.1568,146862.8021017,0
+TG.US,D,20190611,000000,10.2862,10.2862,9.99064,10.0584,127474.36839216,0
+TG.US,D,20190612,000000,10.0584,10.1297,9.98392,10.1123,91821.359943561,0
+TG.US,D,20190613,000000,10.2012,10.2389,10.0892,10.1297,164704.84275987,0
+TG.US,D,20190614,000000,10.1123,10.1703,9.93855,9.95021,180771.58690764,0
+TG.US,D,20190617,000000,9.95021,10.0177,9.84207,9.95595,171889.92554436,0
+TG.US,D,20190618,000000,10.0506,10.2563,10.0013,10.0892,192380.41029653,0
+TG.US,D,20190619,000000,10.095,10.1123,9.96267,10.095,132440.8484198,0
+TG.US,D,20190620,000000,10.262,10.5111,10.1568,10.4502,194999.85304729,0
+TG.US,D,20190621,000000,10.3566,10.3807,10.2253,10.2253,217923.34334374,0
+TG.US,D,20190624,000000,10.2494,10.2668,10.0892,10.095,132907.9771982,0
+TG.US,D,20190625,000000,10.0834,10.1123,9.87007,9.89614,122288.30676582,0
+TG.US,D,20190626,000000,9.93183,10.1365,9.88546,10.0013,118690.06868115,0
+TG.US,D,20190627,000000,9.99559,10.2138,9.99559,10.2138,125247.47953723,0
+TG.US,D,20190628,000000,10.2426,10.4127,10.2426,10.3566,281058.23178672,0
+TG.US,D,20190701,000000,10.4686,10.5236,10.3238,10.4502,133289.13770918,0
+TG.US,D,20190702,000000,10.4619,10.4619,10.0641,10.2312,65833.049125365,0
+TG.US,D,20190703,000000,10.2494,10.3673,10.234,10.3306,54376.482788429,0
+TG.US,D,20190705,000000,10.2369,10.4174,10.1501,10.4058,76740.661465504,0
+TG.US,D,20190708,000000,10.344,10.4619,10.3344,10.4058,104116.89370957,0
+TG.US,D,20190709,000000,10.344,10.4127,10.2369,10.4058,131968.5408301,0
+TG.US,D,20190710,000000,10.4686,10.5613,10.3508,10.5362,131935.39643783,0
+TG.US,D,20190711,000000,10.5111,10.5111,10.234,10.3566,167806.95072291,0
+TG.US,D,20190712,000000,10.3673,10.6926,10.3673,10.5613,169724.14666266,0
+TG.US,D,20190715,000000,10.5681,10.6357,10.262,10.2871,277921.94366917,0
+TG.US,D,20190716,000000,10.2813,10.6057,10.2186,10.5178,132360.05896367,0
+TG.US,D,20190717,000000,10.5063,10.5198,10.3064,10.3934,156761.58200244,0
+TG.US,D,20190718,000000,10.3874,10.4242,10.2494,10.4242,109310.20567172,0
+TG.US,D,20190719,000000,10.3673,10.4995,10.2813,10.3508,137569.94312195,0
+TG.US,D,20190722,000000,10.5111,10.5545,10.1886,10.2939,128542.23928027,0
+TG.US,D,20190723,000000,10.3566,10.4879,10.2813,10.4368,78868.117143659,0
+TG.US,D,20190724,000000,10.4127,10.5681,10.373,10.5178,231823.27284755,0
+TG.US,D,20190725,000000,10.5178,10.5749,10.4242,10.4995,122581.42748487,0
+TG.US,D,20190726,000000,10.5305,10.6057,10.3807,10.5816,109467.64153495,0
+TG.US,D,20190729,000000,10.5545,10.5613,10.3991,10.431,98560.029194815,0
+TG.US,D,20190730,000000,10.3306,10.599,10.2312,10.4937,150136.84659957,0
+TG.US,D,20190731,000000,10.4619,10.7487,10.3373,10.3874,188628.87939765,0
+TG.US,D,20190801,000000,10.3634,10.5362,10.1432,10.1635,130929.67128522,0
+TG.US,D,20190802,000000,9.98975,10.123,9.81884,9.98975,116325.42344589,0
+TG.US,D,20190805,000000,9.93855,9.93855,9.67693,9.88257,191949.53319715,0
+TG.US,D,20190806,000000,9.90859,9.93756,9.70879,9.82558,286799.46198342,0
+TG.US,D,20190807,000000,9.72617,9.91927,9.69914,9.88932,82810.228298019,0
+TG.US,D,20190808,000000,10.2426,10.3064,9.94151,10.2426,234934.70267091,0
+TG.US,D,20190809,000000,9.27723,10.7225,9.27723,10.6357,219885.07706059,0
+TG.US,D,20190812,000000,10.5816,11.3037,10.5816,11.2159,145062.6472971,0
+TG.US,D,20190813,000000,11.2362,11.5963,11.1405,11.3347,166653.11156738,0
+TG.US,D,20190814,000000,11.0672,11.2468,10.9223,10.9533,203228.98418794,0
+TG.US,D,20190815,000000,10.9977,10.9977,10.8346,10.8925,111920.32656216,0
+TG.US,D,20190816,000000,10.9476,11.24,10.877,11.2159,102741.40143079,0
+TG.US,D,20190819,000000,11.3462,11.4969,11.3462,11.4321,110523.08327597,0
+TG.US,D,20190820,000000,11.3723,11.409,11.1599,11.2536,129280.73777031,0
+TG.US,D,20190821,000000,11.4032,11.4389,11.2342,11.3037,121871.93033805,0
+TG.US,D,20190822,000000,11.353,11.4157,10.991,10.9977,93530.367669441,0
+TG.US,D,20190823,000000,10.905,10.905,10.5816,10.6289,132498.85110625,0
+TG.US,D,20190826,000000,10.7167,10.8229,10.5932,10.7061,74945.685472202,0
+TG.US,D,20190827,000000,10.8229,10.8229,10.5305,10.5749,88526.600200519,0
+TG.US,D,20190828,000000,10.5545,10.8471,10.4995,10.7167,66478.329012167,0
+TG.US,D,20190829,000000,10.8992,10.9794,10.8162,10.8403,59079.879202499,0
+TG.US,D,20190830,000000,10.8732,10.9794,10.6926,10.7738,78191.764389114,0
+TG.US,D,20190903,000000,10.7061,10.7061,10.4058,10.5816,308173.45194174,0
+TG.US,D,20190904,000000,10.6926,10.8046,10.6357,10.712,65908.659770207,0
+TG.US,D,20190905,000000,10.8664,11.2101,10.7872,11.0411,102048.47648012,0
+TG.US,D,20190906,000000,11.2903,11.2903,11.0604,11.1029,75952.446387084,0
+TG.US,D,20190909,000000,11.1666,11.2845,11.073,11.2159,120722.23423155,0
+TG.US,D,20190910,000000,11.2729,11.6523,11.2101,11.5403,147731.80663625,0
+TG.US,D,20190911,000000,11.6456,12.0752,11.5268,12.0752,147952.42399722,0
+TG.US,D,20190912,000000,12.0887,12.245,11.7865,12.1823,145241.83416776,0
+TG.US,D,20190913,000000,12.3146,12.4459,12.1505,12.3697,115990.87223652,0
+TG.US,D,20190916,000000,12.3078,12.4585,12.2393,12.3889,151874.85566868,0
+TG.US,D,20190917,000000,12.3629,12.4652,12.1823,12.4015,94294.760215924,0
+TG.US,D,20190918,000000,12.3697,12.3948,12.0375,12.163,354809.68337534,0
+TG.US,D,20190919,000000,12.1698,12.3146,12.0307,12.0443,160240.70742742,0
+TG.US,D,20190920,000000,12.0375,12.1012,11.6677,11.7121,873936.83442599,0
+TG.US,D,20190923,000000,11.6794,12.0134,11.6794,11.9207,196773.07803316,0
+TG.US,D,20190924,000000,11.8753,12.0067,11.7054,11.7923,356765.20251864,0
+TG.US,D,20190925,000000,11.8125,12.334,11.7961,12.2827,162337.09023784,0
+TG.US,D,20190926,000000,12.2634,12.3744,12.0625,12.163,113017.19879348,0
+TG.US,D,20190927,000000,12.22,12.3397,12.1698,12.3078,119920.55424378,0
+TG.US,D,20190930,000000,12.2518,12.3697,12.22,12.2393,118033.3954095,0
+TG.US,D,20191001,000000,12.3281,12.4517,11.8917,11.9245,206620.06982099,0
+TG.US,D,20191002,000000,11.8261,11.9361,11.6928,11.8686,136304.24164254,0
+TG.US,D,20191003,000000,11.7865,11.8319,11.6059,11.7498,106430.78659419,0
+TG.US,D,20191004,000000,11.7681,11.995,11.7188,11.995,131566.66507395,0
+TG.US,D,20191007,000000,11.9429,12.0752,11.8589,12.0008,94248.150914309,0
+TG.US,D,20191008,000000,11.9013,11.9757,11.7556,11.8193,105043.90093057,0
+TG.US,D,20191009,000000,11.9757,11.995,11.7797,11.8879,111486.34217601,0
+TG.US,D,20191010,000000,11.9429,12.0307,11.8435,11.8946,90113.387979941,0
+TG.US,D,20191011,000000,12.107,12.4275,12.107,12.1755,111246.04533213,0
+TG.US,D,20191014,000000,12.1446,12.2132,12.0201,12.2075,88183.762893084,0
+TG.US,D,20191015,000000,12.2692,12.3455,12.0625,12.1563,81802.43162088,0
+TG.US,D,20191016,000000,12.107,12.3523,12.107,12.1563,87167.68011788,0
+TG.US,D,20191017,000000,12.1823,12.3213,12.1446,12.3078,152085.11540708,0
+TG.US,D,20191018,000000,12.334,12.334,12.1755,12.2326,94257.472774632,0
+TG.US,D,20191021,000000,12.3831,12.5212,12.3146,12.3455,119894.66018732,0
+TG.US,D,20191022,000000,12.3146,12.3455,12.1678,12.3397,77410.7996465,0
+TG.US,D,20191023,000000,12.3078,12.3908,12.2692,12.3455,58305.129033435,0
+TG.US,D,20191024,000000,12.4459,12.4652,12.1283,12.1321,117555.90900852,0
+TG.US,D,20191025,000000,12.107,12.334,12.107,12.3078,83848.062080643,0
+TG.US,D,20191028,000000,12.3078,12.6767,12.3078,12.5589,98062.863310923,0
+TG.US,D,20191029,000000,12.4893,12.8099,12.4893,12.7588,109161.05590656,0
+TG.US,D,20191030,000000,12.6969,12.7896,12.4826,12.5463,132009.97132043,0
+TG.US,D,20191031,000000,12.4334,12.7346,12.3948,12.4652,133808.0546005,0
+TG.US,D,20191101,000000,12.5396,12.7346,12.5028,12.6651,89212.274815387,0
+TG.US,D,20191104,000000,12.7702,12.8032,12.5723,12.7461,110828.63314211,0
+TG.US,D,20191105,000000,12.7896,12.9527,12.6583,12.917,104691.74176282,0
+TG.US,D,20191106,000000,12.946,13.1236,12.8842,12.9229,205426.87169966,0
+TG.US,D,20191107,000000,13.004,13.5427,13.004,13.4983,234319.45988958,0
+TG.US,D,20191108,000000,13.4365,13.7551,13.3303,13.7493,112846.29802091,0
+TG.US,D,20191111,000000,13.7309,13.8082,13.6055,13.7879,87281.613966272,0
+TG.US,D,20191112,000000,13.8951,13.9877,13.7879,13.9433,140511.50793498,0
+TG.US,D,20191113,000000,13.8189,14.1133,13.7744,14.0389,318634.65074864,0
+TG.US,D,20191114,000000,14.0882,14.2794,13.982,13.982,122427.0989084,0
+TG.US,D,20191115,000000,14.0756,14.0756,13.7252,13.7879,126592.93471051,0
+TG.US,D,20191118,000000,13.7686,13.8082,13.449,13.4983,87829.532200813,0
+TG.US,D,20191119,000000,13.6237,13.7001,13.4181,13.537,135429.02253444,0
+TG.US,D,20191120,000000,13.5243,13.5978,13.312,13.4249,176389.27679359,0
+TG.US,D,20191121,000000,13.4432,13.4432,13.0918,13.2868,148314.94078756,0
+TG.US,D,20191122,000000,13.312,13.4114,13.2125,13.253,101751.21271204,0
+TG.US,D,20191125,000000,13.3187,13.5929,13.2231,13.537,118613.42227405,0
+TG.US,D,20191126,000000,13.537,13.6865,13.4625,13.6055,89136.664170544,0
+TG.US,D,20191127,000000,13.6489,13.6691,13.5214,13.6305,80885.782022453,0
+TG.US,D,20191129,000000,13.5301,13.5755,13.3921,13.4983,35260.454552781,0
+TG.US,D,20191202,000000,13.5301,13.6305,13.4249,13.4856,116655.83160623,0
+TG.US,D,20191203,000000,13.3254,13.4046,13.1671,13.3254,111330.97783728,0
+TG.US,D,20191204,000000,13.4432,13.6305,13.4432,13.4789,134302.11319761,0
+TG.US,D,20191205,000000,13.4983,13.5823,13.4211,13.4925,114071.60477225,0
+TG.US,D,20191206,000000,13.6373,14.0939,13.6373,14.0331,196031.47225636,0
+TG.US,D,20191209,000000,13.9877,14.2533,13.9877,14.1133,144324.14880707,0
+TG.US,D,20191210,000000,14.12,14.3083,14.0331,14.2968,161995.28869266,0
+TG.US,D,20191211,000000,14.2968,14.4907,14.233,14.4695,169808.04340557,0
+TG.US,D,20191212,000000,14.5014,14.792,14.4029,14.6916,174844.95526675,0
+TG.US,D,20191213,000000,14.6085,14.737,14.4396,14.6018,117306.29030432,0
+TG.US,D,20191216,000000,14.6916,14.7978,14.289,14.3073,217921.27181922,0
+TG.US,D,20191217,000000,14.3305,14.4637,14.1567,14.2002,120141.17160476,0
+TG.US,D,20191218,000000,14.3015,14.3015,13.9414,14.0485,198386.79563129,0
+TG.US,D,20191219,000000,14.0545,14.0862,13.9472,13.979,151019.31604348,0
+TG.US,D,20191220,000000,14.0862,14.0862,13.6827,13.7339,1010262.827076,0
+TG.US,D,20191223,000000,13.757,13.9037,13.7029,13.8787,128373.4100322,0
+TG.US,D,20191224,000000,13.9105,13.9655,13.7908,13.9221,50338.045744065,0
+TG.US,D,20191226,000000,13.9414,13.9414,13.8343,13.8854,67471.625017693,0
+TG.US,D,20191227,000000,13.979,13.979,13.7396,13.7975,96380.785403754,0
+TG.US,D,20191230,000000,13.8652,13.9849,13.7454,13.8787,144378.00844449,0
+TG.US,D,20191231,000000,13.7908,14.1056,13.7908,14.0862,174988.92622062,0
+TG.US,D,20200102,000000,14.1171,14.1345,13.9221,14.0545,161427.69097522,0
+TG.US,D,20200103,000000,13.8787,13.9568,13.7088,13.8275,163563.43275143,0
+TG.US,D,20200106,000000,13.6768,13.9395,13.6324,13.8343,104703.13514766,0
+TG.US,D,20200107,000000,13.7773,13.8593,13.6701,13.7203,111354.80036923,0
+TG.US,D,20200108,000000,13.6768,13.7088,13.5196,13.5774,122770.9719781,0
+TG.US,D,20200109,000000,13.6324,13.7773,13.4442,13.4692,164019.168145,0
+TG.US,D,20200110,000000,13.4375,13.5166,13.3361,13.3418,129757.18840904,0
+TG.US,D,20200113,000000,13.3468,13.6006,13.3303,13.4876,114784.20920583,0
+TG.US,D,20200114,000000,13.4809,13.6731,13.4124,13.6441,157724.84090247,0
+TG.US,D,20200115,000000,13.5572,13.7638,13.5572,13.6768,88969.906446988,0
+TG.US,D,20200116,000000,13.7512,13.9414,13.7396,13.9288,87956.930958559,0
+TG.US,D,20200117,000000,14.0312,14.1933,13.9849,14.0669,102825.2981737,0
+TG.US,D,20200121,000000,14.0371,14.0727,13.5832,13.62,101678.70935398,0
+TG.US,D,20200122,000000,13.6132,13.6827,13.531,13.5504,111342.37122212,0
+TG.US,D,20200123,000000,13.5243,13.7773,13.3187,13.7272,154552.30110589,0
+TG.US,D,20200124,000000,13.7454,13.7454,13.5378,13.5948,169676.50159879,0
+TG.US,D,20200127,000000,13.3303,13.4568,13.2598,13.2937,81168.545118917,0
+TG.US,D,20200128,000000,13.3998,13.4568,13.2434,13.253,69926.38156941,0
+TG.US,D,20200129,000000,13.253,13.3091,13.0648,13.1285,102650.25435209,0
+TG.US,D,20200130,000000,12.9837,13.0783,12.864,13.0648,104938.25318024,0
+TG.US,D,20200131,000000,13.0155,13.0155,12.6999,12.8273,158376.33536282,0
+TG.US,D,20200203,000000,12.9151,12.9334,12.6254,12.7384,170144.66613946,0
+TG.US,D,20200204,000000,12.9151,12.9837,12.7558,12.8388,132957.69378659,0
+TG.US,D,20200205,000000,12.9895,13.3602,12.8388,13.3535,116822.58932978,0
+TG.US,D,20200206,000000,13.3862,13.3862,12.9644,13.1536,115088.7233097,0
+TG.US,D,20200207,000000,13.0783,13.1227,12.9508,13.0349,125223.65700529,0
+TG.US,D,20200210,000000,12.9769,13.0088,12.8678,12.9962,87356.188848856,0
+TG.US,D,20200211,000000,13.0783,13.3602,13.0783,13.2868,84524.414835188,0
+TG.US,D,20200212,000000,13.3602,13.4316,13.0851,13.2182,131643.31148105,0
+TG.US,D,20200213,000000,13.0454,13.2289,12.9991,13.1092,84838.250799394,0
+TG.US,D,20200214,000000,13.1092,13.198,12.9557,12.9644,76352.250618714,0
+TG.US,D,20200218,000000,12.9277,13.029,12.6999,12.8138,57272.4740621,0
+TG.US,D,20200219,000000,12.864,13.0088,12.7501,12.7558,78145.155087499,0
+TG.US,D,20200220,000000,12.7327,12.9334,12.6738,12.8678,158462.30363025,0
+TG.US,D,20200221,000000,12.864,12.8746,12.5994,12.6061,68998.338586144,0
+TG.US,D,20200224,000000,12.1832,12.3417,12.0722,12.2702,142916.5478983,0
+TG.US,D,20200225,000000,12.2277,12.2393,11.4832,11.5075,148130.57510562,0
+TG.US,D,20200226,000000,11.577,11.6909,11.269,11.326,107228.32353292,0
+TG.US,D,20200227,000000,11.0614,11.2873,10.7197,10.7264,208984.71505626,0
+TG.US,D,20200228,000000,10.4117,10.7969,10.4048,10.7524,243069.57944609,0
+TG.US,D,20200302,000000,10.7718,10.879,10.5699,10.7852,108617.28072105,0
+TG.US,D,20200303,000000,10.7852,11.0431,10.6193,10.7718,165410.19685764,0
+TG.US,D,20200304,000000,10.9223,11.0856,10.7148,11.074,181731.73852091,0
+TG.US,D,20200305,000000,10.8394,10.9109,10.3894,10.5314,215920.17913655,0
+TG.US,D,20200306,000000,10.373,10.5497,9.99163,10.2476,189410.87990252,0
+TG.US,D,20200309,000000,9.46646,9.90286,8.82335,8.82992,192844.43178815,0
+TG.US,D,20200310,000000,9.13839,9.20289,8.65295,9.17584,187581.7237547,0
+TG.US,D,20200311,000000,8.87974,9.01327,8.61597,8.74834,185949.36243593,0
+TG.US,D,20200312,000000,8.43041,8.43041,7.18987,7.19634,197410.07182189,0
+TG.US,D,20200313,000000,7.53966,8.26493,7.31769,8.26493,333005.85207989,0
+TG.US,D,20200316,000000,7.947,8.22013,7.41956,8.01063,343528.16086002,0
+TG.US,D,20200317,000000,8.18257,10.6289,8.06112,10.515,378019.04405503,0
+TG.US,D,20200318,000000,9.79181,9.90583,8.81226,9.16136,210739.2963215,0
+TG.US,D,20200319,000000,9.25695,10.2803,9.11358,9.33901,211456.0438041,0
+TG.US,D,20200320,000000,9.30811,9.37184,8.39797,8.47511,267990.01937617,0
+TG.US,D,20200323,000000,8.47511,8.98391,8.12551,8.58933,161847.17468976,0
+TG.US,D,20200324,000000,8.90803,9.39597,8.85551,8.99618,314816.83106525,0
+TG.US,D,20200325,000000,9.15461,9.25019,8.70355,8.86198,386204.67318086,0
+TG.US,D,20200326,000000,9.15461,9.77053,8.96422,9.70879,193530.10640302,0
+TG.US,D,20200327,000000,9.25019,9.46646,9.02186,9.2946,136651.22199901,0
+TG.US,D,20200330,000000,9.40274,10.0313,9.00197,10.0003,173764.65523154,0
+TG.US,D,20200331,000000,9.92411,10.0901,9.40949,9.93667,332475.54180374,0
+TG.US,D,20200401,000000,9.50025,9.86041,9.31391,9.70204,202831.25148084,0
+TG.US,D,20200402,000000,9.55432,10.0584,9.28785,9.61322,124412.6551572,0
+TG.US,D,20200403,000000,9.42783,9.5688,8.79942,9.05305,157938.20792765,0
+TG.US,D,20200406,000000,9.50025,9.71941,9.1661,9.54756,273455.73681222,0
+TG.US,D,20200407,000000,9.8999,10.038,8.90803,9.05971,171003.31305143,0
+TG.US,D,20200408,000000,9.25019,9.58136,9.03403,9.39019,160680.90638712,0
+TG.US,D,20200409,000000,9.64411,9.82177,9.25019,9.67693,226013.68234182,0
+TG.US,D,20200413,000000,9.73292,10.2349,9.535,10.1259,200047.12253104,0
+TG.US,D,20200414,000000,10.1259,10.3981,10.096,10.2543,339467.97280822,0
+TG.US,D,20200415,000000,9.96267,10.1501,9.37184,9.82177,218746.77433893,0
+TG.US,D,20200416,000000,9.82177,10.0901,9.47322,10.0514,205811.13949741,0
+TG.US,D,20200417,000000,10.2292,10.6414,10.1886,10.4194,145034.68171614,0
+TG.US,D,20200420,000000,10.096,10.2109,9.56107,9.81113,159890.61978419,0
+TG.US,D,20200421,000000,9.54081,9.7841,9.38343,9.63059,110519.97598919,0
+TG.US,D,20200422,000000,10.0071,10.0313,9.72617,9.80537,136724.76111933,0
+TG.US,D,20200423,000000,9.79854,10.1597,9.70204,9.80537,148732.35297758,0
+TG.US,D,20200424,000000,9.84782,9.94339,9.57458,9.84207,125366.59219692,0
+TG.US,D,20200427,000000,9.8729,10.1192,9.8729,10.0003,90583.624045122,0
+TG.US,D,20200428,000000,10.3316,10.3316,9.93667,10.1529,110172.99563272,0
+TG.US,D,20200429,000000,10.541,10.9476,10.3643,10.934,216629.67628335,0
+TG.US,D,20200430,000000,10.6753,10.6753,10.2997,10.4773,200585.71890526,0
+TG.US,D,20200501,000000,10.2041,10.3316,10.1085,10.318,191558.01506358,0
+TG.US,D,20200504,000000,10.1731,10.5342,10.1461,10.4715,207448.67962748,0
+TG.US,D,20200505,000000,10.5729,10.9136,10.0514,10.1529,165500.3081741,0
+TG.US,D,20200506,000000,10.261,10.261,9.44039,9.47322,149864.44112569,0
+TG.US,D,20200507,000000,9.68176,9.76673,9.32068,9.38343,149652.10986279,0
+TG.US,D,20200508,000000,9.619,10.2234,9.52824,10.2234,139570.00004235,0
+TG.US,D,20200511,000000,9.94922,9.94922,9.52439,9.66342,184221.7109894,0
+TG.US,D,20200512,000000,9.7841,9.7841,8.85551,8.88804,221885.133981,0
+TG.US,D,20200513,000000,8.72304,8.72952,8.40444,8.65875,202333.04983469,0
+TG.US,D,20200514,000000,8.63355,8.69968,8.1372,8.50629,210388.17291599,0
+TG.US,D,20200515,000000,8.60159,8.86198,8.3915,8.79294,337755.85779557,0
+TG.US,D,20200518,000000,9.23186,9.80147,9.20675,9.60741,273510.63221189,0
+TG.US,D,20200519,000000,9.535,9.54081,8.97744,8.99618,126945.09387827,0
+TG.US,D,20200520,000000,9.28109,9.56107,9.22605,9.4597,184599.76421361,0
+TG.US,D,20200521,000000,9.41529,9.50025,9.32453,9.36509,116991.41857786,0
+TG.US,D,20200522,000000,9.15461,9.39019,9.13549,9.39019,124387.796863,0
+TG.US,D,20200526,000000,9.75902,9.84207,9.28785,9.619,249577.27371379,0
+TG.US,D,20200527,000000,9.69528,10.1848,9.58136,10.0651,283145.29273681,0
+TG.US,D,20200528,000000,10.2736,10.2997,9.98293,10.038,184500.33103684,0
+TG.US,D,20200529,000000,9.84782,10.0245,9.58136,9.73292,191693.6999194,0
+TG.US,D,20200601,000000,9.85456,10.2408,9.79181,10.1394,360733.20772946,0
+TG.US,D,20200602,000000,10.2678,10.3383,9.89317,10.038,195907.18078538,0
+TG.US,D,20200603,000000,10.3054,10.4773,10.2736,10.3248,224959.27636306,0
+TG.US,D,20200604,000000,10.2408,10.6936,10.1529,10.6549,175621.77696033,0
+TG.US,D,20200605,000000,11.0103,11.3357,10.8017,11.1946,260557.38941199,0
+TG.US,D,20200608,000000,11.3357,11.4438,11.1319,11.3675,385726.1510176,0
+TG.US,D,20200609,000000,11.1647,11.1773,10.7312,10.9109,160253.13657453,0
+TG.US,D,20200610,000000,10.878,10.878,10.3576,10.458,213867.29834098,0
+TG.US,D,20200611,000000,9.96267,10.1664,9.73968,9.7532,204259.56763477,0
+TG.US,D,20200612,000000,10.1731,10.1731,9.50701,9.76478,197227.77766447,0
+TG.US,D,20200615,000000,9.44039,10.041,9.37667,9.93667,179829.04325277,0
+TG.US,D,20200616,000000,10.2997,10.5796,10.0815,10.3683,183699.68681132,0
+TG.US,D,20200617,000000,10.3518,10.3518,9.93667,9.96949,240613.78713212,0
+TG.US,D,20200618,000000,9.86041,10.0187,9.60549,9.81981,177375.3224633,0
+TG.US,D,20200619,000000,9.80918,10.0447,9.75127,9.86714,521869.84951013,0
+TG.US,D,20200622,000000,9.7638,10.1674,9.64796,10.0447,195738.35153731,0
+TG.US,D,20200623,000000,10.12,10.2272,9.85358,9.94339,390909.10535718,0
+TG.US,D,20200624,000000,9.78986,9.81981,9.54466,9.69334,287247.94704118,0
+TG.US,D,20200625,000000,9.60452,9.68079,9.38536,9.66728,232302.83077305,0
+TG.US,D,20200626,000000,9.57845,9.57845,9.23281,9.39212,382003.62146197,0
+TG.US,D,20200629,000000,9.57169,9.95595,9.52535,9.70686,164479.0465876,0
+TG.US,D,20200630,000000,9.59777,9.89901,9.59777,9.86714,134679.13065957,0
+TG.US,D,20200701,000000,9.91631,9.97621,9.50895,9.53211,151316.57981157,0
+TG.US,D,20200702,000000,9.75707,9.8729,9.60452,9.66148,111974.18619957,0
+TG.US,D,20200706,000000,9.89901,9.94922,9.68079,9.88546,145851.89813778,0
+TG.US,D,20200707,000000,9.73775,9.86714,9.63155,9.731,271683.54758859,0
+TG.US,D,20200708,000000,9.84012,9.89218,9.57845,9.69334,244068.0542629,0
+TG.US,D,20200709,000000,9.61707,9.71265,9.3477,9.48288,259970.11221164,0
+TG.US,D,20200710,000000,9.48288,9.56494,9.42302,9.50895,140049.55796786,0
+TG.US,D,20200713,000000,9.66728,9.70686,9.4626,9.52535,208089.81646525,0
+TG.US,D,20200714,000000,9.51376,9.69334,9.44232,9.68079,146499.2495491,0
+TG.US,D,20200715,000000,9.95595,10.0795,9.74452,9.96267,193861.55032562,0
+TG.US,D,20200716,000000,9.91057,10.013,9.73775,9.9946,165035.2509202,0
+TG.US,D,20200717,000000,10.013,10.1877,9.98293,10.0245,130728.73340714,0
+TG.US,D,20200720,000000,9.95595,10.0592,9.84012,9.85358,60823.067082895,0
+TG.US,D,20200721,000000,9.96949,10.1808,9.92985,10.013,110214.42612305,0
+TG.US,D,20200722,000000,9.92985,10.0911,9.80918,9.96949,126827.01698084,0
+TG.US,D,20200723,000000,9.89218,10.1404,9.82655,10.12,198850.81712293,0
+TG.US,D,20200724,000000,10.1404,10.2312,9.98689,10.0863,254804.76583045,0
+TG.US,D,20200727,000000,10.0728,10.4561,10.0592,10.3981,106844.05573516,0
+TG.US,D,20200728,000000,10.3412,10.4328,10.3016,10.3151,180394.56944569,0
+TG.US,D,20200729,000000,10.3605,10.5323,10.289,10.5004,136179.95017157,0
+TG.US,D,20200730,000000,10.3344,10.3576,10.0592,10.2002,145423.09256293,0
+TG.US,D,20200731,000000,10.1152,10.2494,9.94339,10.1751,293002.64214723,0
+TG.US,D,20200803,000000,10.2059,10.4435,10.1905,10.3537,110001.05909789,0
+TG.US,D,20200804,000000,10.3016,10.4301,10.2128,10.4232,119139.58950117,0
+TG.US,D,20200805,000000,10.5776,10.7244,10.5073,10.6926,106890.66503678,0
+TG.US,D,20200806,000000,10.6404,11.6031,10.6347,11.5509,238366.18303202,0
+TG.US,D,20200807,000000,11.4486,11.7556,11.2883,11.7556,178464.94435884,0
+TG.US,D,20200810,000000,11.827,12.1919,11.8212,11.9999,243720.03814417,0
+TG.US,D,20200811,000000,12.1466,12.3706,11.9776,12.0761,263149.90234403,0
+TG.US,D,20200812,000000,12.2296,12.2557,12.026,12.0511,157866.74033184,0
+TG.US,D,20200813,000000,11.9477,11.9863,11.801,11.9796,130737.01950521,0
+TG.US,D,20200814,000000,11.8773,11.885,11.7343,11.7556,129374.9921358,0
+TG.US,D,20200817,000000,11.7556,11.7817,11.5123,11.5963,94477.054373351,0
+TG.US,D,20200818,000000,11.5963,11.6513,11.5055,11.5635,109117.55389171,0
+TG.US,D,20200819,000000,11.6533,11.7054,11.4988,11.5055,110381.18384661,0
+TG.US,D,20200820,000000,11.3655,11.5055,11.3201,11.4805,105897.36903125,0
+TG.US,D,20200821,000000,11.3394,11.4688,11.2178,11.3588,142810.90014797,0
+TG.US,D,20200824,000000,11.5316,11.6533,11.3684,11.5451,122989.51781456,0
+TG.US,D,20200825,000000,11.66,11.66,11.4621,11.5055,137061.38385321,0
+TG.US,D,20200826,000000,11.4167,11.5249,11.0827,11.1088,119696.82959603,0
+TG.US,D,20200827,000000,11.1985,11.2178,11.0064,11.0827,122171.26563065,0
+TG.US,D,20200828,000000,11.1405,11.1812,10.9553,11.1676,94343.441042055,0
+TG.US,D,20200831,000000,11.1271,11.1609,10.8394,10.8461,162132.00931073,0
+TG.US,D,20200901,000000,10.7765,11.1405,10.7631,11.1338,84078.001301944,0
+TG.US,D,20200902,000000,11.1145,11.212,10.9745,11.1985,81614.958652163,0
+TG.US,D,20200903,000000,11.2053,11.2236,10.9118,11.0527,145665.46093132,0
+TG.US,D,20200904,000000,11.1985,11.3588,10.9929,11.212,163959.09393403,0
+TG.US,D,20200908,000000,11.0711,11.1145,10.6868,10.8655,130835.41691973,0
+TG.US,D,20200909,000000,10.9359,11.0064,10.7698,10.8529,138416.16088682,0
+TG.US,D,20200910,000000,10.8529,10.8529,10.289,10.3016,147351.68188752,0
+TG.US,D,20200911,000000,10.3151,10.6289,10.2958,10.4301,109885.05372497,0
+TG.US,D,20200914,000000,10.5131,10.5575,10.4174,10.5004,90980.320989977,0
+TG.US,D,20200915,000000,10.5575,10.5709,10.2002,10.2059,66617.121154754,0
+TG.US,D,20200916,000000,10.371,10.5449,10.2987,10.3276,175486.09210453,0
+TG.US,D,20200917,000000,10.2176,10.5796,10.18,10.4831,167580.11878838,0
+TG.US,D,20200918,000000,10.6047,10.6047,10.1992,10.3084,431340.08510244,0
+TG.US,D,20200921,000000,10.0766,10.0766,9.49639,9.65569,201510.65460176,0
+TG.US,D,20200922,000000,9.65569,9.92698,9.51376,9.74645,175405.30264839,0
+TG.US,D,20200923,000000,9.68176,9.86041,9.35929,9.3728,148435.08920951,0
+TG.US,D,20200924,000000,9.42302,9.70204,9.32646,9.53791,141622.88083793,0
+TG.US,D,20200925,000000,9.41722,9.54466,9.41046,9.42977,91929.079218405,0
+TG.US,D,20200928,000000,9.55142,9.92026,9.55142,9.72617,378165.08653342,0
+TG.US,D,20200929,000000,9.71458,9.73968,9.52535,9.68176,158538.95003735,0
+TG.US,D,20200930,000000,9.73968,9.88932,9.55142,9.59969,244179.91658678,0
+TG.US,D,20201001,000000,9.58617,9.77931,9.45583,9.71458,255856.06452244,0
+TG.US,D,20201002,000000,9.52535,10.0892,9.52535,9.94052,108472.27400492,0
+TG.US,D,20201005,000000,9.99746,10.2823,9.99746,10.2563,143555.61321156,0
+TG.US,D,20201006,000000,10.371,10.5796,10.1259,10.1259,153733.01315973,0
+TG.US,D,20201007,000000,10.2302,10.2823,10.0293,10.2243,185775.35437657,0
+TG.US,D,20201008,000000,10.2563,10.3537,10.1597,10.2426,109993.80876207,0
+TG.US,D,20201009,000000,10.3605,10.3653,10.1027,10.2051,111950.36366764,0
+TG.US,D,20201012,000000,10.2051,10.2494,10.1027,10.2302,80008.491389836,0
+TG.US,D,20201013,000000,10.096,10.1394,10.01,10.0428,72988.094804377,0
+TG.US,D,20201014,000000,10.0698,10.1731,10.01,10.0361,47752.783147826,0
+TG.US,D,20201015,000000,9.9337,10.18,9.84295,10.1731,90126.852889296,0
+TG.US,D,20201016,000000,10.1085,10.3412,10.096,10.263,98415.022478679,0
+TG.US,D,20201019,000000,10.2755,10.348,10.0158,10.0226,56020.237492048,0
+TG.US,D,20201020,000000,10.0834,10.263,9.88546,9.91443,74342.871837984,0
+TG.US,D,20201021,000000,9.94052,10.0497,9.91443,9.92698,77439.800989727,0
+TG.US,D,20201022,000000,9.98689,10.1327,9.90286,10.1027,110777.88079146,0
+TG.US,D,20201023,000000,10.2118,10.3151,10.0497,10.0834,76715.80317131,0
+TG.US,D,20201026,000000,9.91443,9.91443,9.74645,9.84978,47144.790702317,0
+TG.US,D,20201027,000000,9.82948,9.83621,9.68852,9.7532,44386.555808974,0
+TG.US,D,20201028,000000,9.53211,9.62963,9.26178,9.27433,147435.57863043,0
+TG.US,D,20201029,000000,9.23089,9.55914,9.16513,9.51376,87124.178103041,0
+TG.US,D,20201030,000000,9.48288,9.57942,9.33998,9.41046,106728.05036225,0
+TG.US,D,20201102,000000,9.58617,9.70204,9.51859,9.64893,113181.88499254,0
+TG.US,D,20201103,000000,9.92026,9.99746,9.77053,9.90286,120670.44611865,0
+TG.US,D,20201104,000000,9.62963,9.70204,9.33998,9.40467,74912.541079944,0
+TG.US,D,20201105,000000,9.42977,9.92026,9.42977,9.67499,83034.988708028,0
+TG.US,D,20201106,000000,9.66245,9.82948,9.35253,9.38536,91066.289257401,0
+TG.US,D,20201109,000000,10.0226,10.7207,9.70879,9.88932,226780.14641282,0
+TG.US,D,20201110,000000,10.0158,10.5401,10.0043,10.4956,170240.99202947,0
+TG.US,D,20201111,000000,10.5333,10.6434,10.1269,10.3151,105664.32252318,0
+TG.US,D,20201112,000000,10.2051,10.2051,9.73292,9.88932,181260.46669348,0
+TG.US,D,20201113,000000,10.0293,10.2302,9.90859,10.1143,112695.07673122,0
+TG.US,D,20201116,000000,10.289,10.4638,10.1935,10.3276,144304.46932416,0
+TG.US,D,20201117,000000,10.1992,10.371,10.0698,10.289,182392.55484159,0
+TG.US,D,20201118,000000,10.2958,10.457,10.0497,10.0564,190384.49642514,0
+TG.US,D,20201119,000000,9.99746,10.2823,9.95298,10.263,175915.93344164,0
+TG.US,D,20201120,000000,10.1327,10.2823,10.1085,10.2051,131860.82155525,0
+TG.US,D,20201123,000000,10.289,10.4956,10.289,10.3779,125544.74330532,0
+TG.US,D,20201124,000000,10.6047,11.1474,10.5729,11.0884,161841.99587846,0
+TG.US,D,20201125,000000,11.0054,11.0054,10.4956,10.6762,122429.17043292,0
+TG.US,D,20201127,000000,10.6501,10.6675,10.371,10.5333,62658.437804263,0
+TG.US,D,20201130,000000,10.4899,10.6404,10.1664,10.2051,432995.2331909,0
+TG.US,D,20201201,000000,10.4117,10.8297,10.4117,10.712,231232.88836043,0
+TG.US,D,20201202,000000,13.6383,14.3614,13.1035,13.9105,2974575.5919558,0
+TG.US,D,20201203,000000,14.1548,14.2987,13.5938,13.8139,963188.4682072,0
+TG.US,D,20201204,000000,13.8139,14.542,13.8139,14.542,770502.50804453,0
+TG.US,D,20201207,000000,14.8065,15.3047,14.5333,14.5951,938072.26921032,0
+TG.US,D,20201208,000000,14.5613,15.071,14.3537,15.0141,649730.55722458,0
+TG.US,D,20201209,000000,15.1039,15.1676,14.5226,14.8973,679385.46643648,0
+TG.US,D,20201210,000000,14.2948,14.5082,13.8593,14.2948,979845.5968421,0
+TG.US,D,20201211,000000,13.9491,14.2089,13.0349,13.5022,920152.54638279,0
+TG.US,D,20201214,000000,12.6583,12.9895,12.1582,12.6844,1357731.0275659,0
+TG.US,D,20201215,000000,12.7181,13.003,12.5357,12.7809,654054.86465218,0
+TG.US,D,20201216,000000,12.7558,13.0098,12.5357,12.8475,861814.27295709,0
+TG.US,D,20201217,000000,13.0349,13.0474,12.4054,12.6583,945892.27425904,0
+TG.US,D,20201218,000000,12.7047,13.339,12.6515,13.2685,3618196.1876199,0
+TG.US,D,20201221,000000,12.944,14.1462,12.944,14.0911,964559.81743693,0
+TG.US,D,20201222,000000,14.1384,14.3045,13.62,14.2958,614614.07362568,0
+TG.US,D,20201223,000000,14.2958,15.3298,14.1008,15.0701,544140.80958399,0
+TG.US,D,20201224,000000,15.2091,15.2091,14.5911,14.821,199761.25214781,0
+TG.US,D,20201228,000000,14.8586,15.3935,14.7466,15.2641,467411.54150332,0
+TG.US,D,20201229,000000,15.1453,15.3935,15.0334,15.3105,426736.12186516,0
+TG.US,D,20201230,000000,15.3105,15.3935,14.8856,15.2284,160579.40168583,0
+TG.US,D,20201231,000000,15.238,15.5788,14.988,15.4312,246956.79520076,0
+TG.US,D,20210104,000000,15.6802,15.8483,14.6076,14.9601,422521.6052369,0
+TG.US,D,20210105,000000,15.0431,15.6242,15.0431,15.4312,248035.02371146,0
+TG.US,D,20210106,000000,15.7082,16.4834,15.6802,16.134,483951.62900306,0
+TG.US,D,20210107,000000,16.2992,16.3735,15.3761,15.9844,349159.60025735,0
+TG.US,D,20210108,000000,16.0683,16.0683,15.2226,15.4312,180271.31373698,0
+TG.US,D,20210111,000000,15.1897,15.6156,15.1897,15.5875,157338.5015802,0
+TG.US,D,20210112,000000,15.6156,15.7082,15.3935,15.6899,172176.83168987,0
+TG.US,D,20210113,000000,15.5229,15.7082,15.1627,15.5421,241094.38081988,0
+TG.US,D,20210114,000000,15.5972,15.9496,15.5701,15.8657,199543.7420736,0
+TG.US,D,20210115,000000,15.5229,15.5972,15.0884,15.1714,152742.82444097,0
+TG.US,D,20210119,000000,15.3105,15.3935,14.8586,15.0701,127743.66657928,0
+TG.US,D,20210120,000000,15.154,15.2554,14.9417,14.9601,167778.98514194,0
+TG.US,D,20210121,000000,14.9601,14.9601,14.3972,14.4058,348346.52688473,0
+TG.US,D,20210122,000000,14.3218,14.5024,14.1828,14.4792,196590.78387574,0
+TG.US,D,20210125,000000,14.4232,14.5352,14.0448,14.4792,165922.8991754,0
+TG.US,D,20210126,000000,14.6636,14.6636,14.2764,14.3778,216777.79028627,0
+TG.US,D,20210127,000000,14.0274,14.0274,13.6016,13.7957,255987.60632921,0
+TG.US,D,20210128,000000,13.9251,13.9251,13.6113,13.7396,173191.87870281,0
+TG.US,D,20210129,000000,13.6758,13.8313,13.3331,13.4809,194578.29780823,0
+TG.US,D,20210201,000000,13.5832,13.8323,13.4906,13.7493,120435.32808607,0
+TG.US,D,20210202,000000,13.7493,13.7957,13.4076,13.6383,206285.51861163,0
+TG.US,D,20210203,000000,13.647,13.7957,13.3505,13.6383,196014.90006023,0
+TG.US,D,20210204,000000,13.6567,14.0448,13.5832,14.0371,138080.5739152,0
+TG.US,D,20210205,000000,14.1287,14.2524,13.841,14.0274,128964.83028158,0
+TG.US,D,20210208,000000,14.1654,14.4695,14.0399,14.4232,98160.224963185,0
+TG.US,D,20210209,000000,14.4889,14.7003,14.3681,14.6365,156494.35533984,0
+TG.US,D,20210210,000000,14.7466,14.7756,14.3305,14.3778,151819.96026901,0
+TG.US,D,20210211,000000,14.4329,14.5439,14.0448,14.3218,113281.31816931,0
+TG.US,D,20210212,000000,14.3045,14.3972,14.1462,14.1828,103543.08141857,0
+TG.US,D,20210216,000000,14.4232,14.5072,13.9994,14.0177,127119.10193763,0
+TG.US,D,20210217,000000,13.8603,14.1924,13.8149,14.0448,97077.853403462,0
+TG.US,D,20210218,000000,14.0371,14.1056,13.7396,13.8226,137760.52337744,0
+TG.US,D,20210219,000000,13.8883,14.2474,13.8883,14.1654,123586.11687523,0
+TG.US,D,20210222,000000,14.119,14.2107,13.869,13.9704,159175.94382609,0
+TG.US,D,20210223,000000,13.8603,13.98,13.6016,13.9346,165223.75965118,0
+TG.US,D,20210224,000000,13.9251,14.4695,13.9251,14.3972,133130.6660837,0
+TG.US,D,20210225,000000,14.4329,14.567,14.1008,14.202,129313.88216257,0
+TG.US,D,20210226,000000,14.2204,14.3218,13.8275,14.0814,150719.98075089,0
+TG.US,D,20210301,000000,14.3681,14.7099,14.3488,14.6636,120000.30793765,0
+TG.US,D,20210302,000000,14.6173,14.903,14.5352,14.572,103692.23118374,0
+TG.US,D,20210303,000000,14.6452,15.3201,14.6452,15.1077,194793.73635791,0
+TG.US,D,20210304,000000,15.0797,15.6426,14.8779,15.1077,245533.65785813,0
+TG.US,D,20210305,000000,15.3568,15.8965,15.1203,15.8386,222800.74781717,0
+TG.US,D,20210308,000000,15.8483,16.5318,15.8483,16.439,262733.52591627,0
+TG.US,D,20210309,000000,16.5125,16.5125,15.7999,16.3628,172568.34982343,0
+TG.US,D,20210310,000000,16.4015,16.9933,16.0413,16.9286,182241.3335519,0
+TG.US,D,20210311,000000,17.0667,17.0946,16.5647,16.8436,161484.65789941,0
+TG.US,D,20210312,000000,16.8349,16.9286,16.4363,16.5743,139745.04386398,0
+TG.US,D,20210315,000000,16.583,16.6573,16.0065,16.3242,104607.84501991,0
+TG.US,D,20210316,000000,16.2498,16.3146,15.8424,16.0539,134610.77035054,0
+TG.US,D,20210317,000000,16.0259,16.1736,15.3829,15.5141,188083.03268763,0
+TG.US,D,20210318,000000,15.4862,16.0018,15.3472,15.4495,170088.73497751,0
+TG.US,D,20210319,000000,15.4582,15.4582,14.8818,15.2265,714123.89681118,0
+TG.US,D,20210322,000000,15.1791,15.1879,14.5651,14.6954,136483.4285132,0
+TG.US,D,20210323,000000,14.6018,14.793,14.119,14.1751,190220.84598837,0
+TG.US,D,20210324,000000,14.3508,14.8634,14.1008,14.1557,217094.73353725,0
+TG.US,D,20210325,000000,14.0264,14.5555,13.9511,14.3701,217311.20784919,0
+TG.US,D,20210326,000000,14.5555,14.6308,14.2581,14.5941,212223.54363736,0
+TG.US,D,20210329,000000,14.5284,14.8731,14.119,14.1287,175397.01655032,0
+TG.US,D,20210330,000000,14.1287,14.3237,14.0264,14.0535,107176.53542001,0
+TG.US,D,20210331,000000,14.0448,14.2871,13.8487,13.9598,241895.0250454,0
+TG.US,D,20210401,000000,13.979,14.3141,13.8487,14.2968,142707.32392216,0
+TG.US,D,20210405,000000,14.4724,14.5747,13.9511,14.1751,277823.54625466,0
+TG.US,D,20210406,000000,14.1838,14.3421,14.1384,14.2117,111623.06279408,0
+TG.US,D,20210407,000000,14.2484,14.3604,13.7464,13.8391,119240.0584402,0
+TG.US,D,20210408,000000,13.8391,14.0718,13.4963,14.0448,260419.63303166,0
+TG.US,D,20210409,000000,14.0911,14.3276,14.0622,14.1654,179853.90154696,0
+TG.US,D,20210412,000000,14.1838,14.3798,14.1287,14.3055,115646.99916682,0
+TG.US,D,20210413,000000,14.3604,14.3653,13.9984,14.1008,131189.647612,0
+TG.US,D,20210414,000000,14.1287,14.3895,14.0756,14.1462,98231.692558994,0
+TG.US,D,20210415,000000,14.3055,14.3055,14.0361,14.1557,80576.089107279,0
+TG.US,D,20210416,000000,14.3141,14.482,14.0814,14.3991,125400.77235143,0
+TG.US,D,20210419,000000,14.3421,14.3421,14.0081,14.0448,98006.932148984,0
+TG.US,D,20210420,000000,13.9694,14.1056,13.7194,13.8391,150902.27490832,0
+TG.US,D,20210421,000000,13.896,14.203,13.896,14.1462,112073.61937636,0
+TG.US,D,20210422,000000,14.231,14.3421,13.813,13.8391,114591.55742582,0
+TG.US,D,20210423,000000,13.867,14.0911,13.8391,13.8864,110606.98001888,0
+TG.US,D,20210426,000000,13.9511,14.0718,13.7011,13.7464,120246.81935509,0
+TG.US,D,20210427,000000,13.6818,13.872,13.4916,13.5978,127182.28343537,0
+TG.US,D,20210428,000000,13.5804,13.7792,13.5243,13.7098,99854.73201745,0
+TG.US,D,20210429,000000,13.9241,13.9241,13.5881,13.7744,90210.749632203,0
+TG.US,D,20210430,000000,13.7744,13.9637,13.5514,13.5978,138151.00574875,0
+TG.US,D,20210503,000000,13.7464,14.1557,13.7464,14.0361,187437.75280083,0
+TG.US,D,20210504,000000,14.0448,14.3604,13.9511,14.2871,109983.45113949,0
+TG.US,D,20210505,000000,14.2581,14.3421,14.1384,14.2117,77777.459485871,0
+TG.US,D,20210506,000000,14.2484,14.3895,14.0622,14.3701,111270.90362632,0
+TG.US,D,20210507,000000,14.3895,14.4175,13.9241,14.0448,111052.35778986,0
+TG.US,D,20210510,000000,14.0535,14.1933,13.7657,13.7657,134228.57407729,0
+TG.US,D,20210511,000000,13.6537,14.2214,13.6537,14.2214,121793.21240645,0
+TG.US,D,20210512,000000,14.1751,14.2968,13.7744,13.7937,142073.43742021,0
+TG.US,D,20210513,000000,13.813,14.2968,13.8034,14.2117,121594.34605289,0
+TG.US,D,20210514,000000,14.3324,14.7138,14.2996,14.6018,114600.87928613,0
+TG.US,D,20210517,000000,14.5381,15.0401,14.5381,14.9561,119824.22835377,0
+TG.US,D,20210518,000000,14.9561,15.0817,14.4078,14.4175,137159.78126774,0
+TG.US,D,20210519,000000,14.231,14.3895,13.9887,14.2774,71377.484493019,0
+TG.US,D,20210520,000000,14.3237,14.4078,14.1557,14.3421,79155.023289155,0
+TG.US,D,20210521,000000,14.4252,14.7235,14.4252,14.5458,131982.00573946,0
+TG.US,D,20210524,000000,14.5188,14.5458,14.3701,14.4175,102236.9852111,0
+TG.US,D,20210525,000000,14.4628,14.5458,14.0081,14.0168,105507.92242221,0
+TG.US,D,20210526,000000,13.9984,14.4349,13.9511,14.2581,73873.67153506,0
+TG.US,D,20210527,000000,14.4252,14.5188,14.203,14.2581,121026.74833544,0
+TG.US,D,20210528,000000,14.2968,14.2968,14.1239,14.1751,81189.260364079,0
+TG.US,D,20210601,000000,14.2871,14.6405,14.1933,14.5555,129890.80174033,0
+TG.US,D,20210602,000000,14.6018,14.6018,14.2871,14.3991,82497.42809607,0
+TG.US,D,20210603,000000,14.3055,14.6018,14.231,14.5941,75526.748099001,0
+TG.US,D,20210604,000000,14.6868,14.6868,14.4435,14.5651,54104.077314547,0
+TG.US,D,20210607,000000,14.5555,14.5651,14.231,14.2484,137742.91541905,0
+TG.US,D,20210608,000000,14.2397,14.4232,14.1008,14.2214,154689.02172395,0
+TG.US,D,20210609,000000,14.2484,14.2484,14.0448,14.0622,175645.59949227,0
+TG.US,D,20210610,000000,14.1838,14.2774,14.0081,14.1008,149145.62211857,0
+TG.US,D,20210611,000000,14.1751,14.4917,14.1557,14.4724,106109.70029416,0
+TG.US,D,20210614,000000,14.5458,14.6114,14.2397,14.3324,136176.84288479,0
+TG.US,D,20210615,000000,14.4078,15.0122,14.3324,14.9281,380043.95926962,0
+TG.US,D,20210616,000000,14.8905,14.8905,14.3604,14.3604,152240.4797458,0
+TG.US,D,20210617,000000,14.2861,14.3537,13.6671,13.9018,244260.70604292,0
+TG.US,D,20210618,000000,13.8643,13.8922,13.2927,13.3023,442186.58746935,0
+TG.US,D,20210621,000000,13.3207,13.5543,13.254,13.367,207982.0971904,0
+TG.US,D,20210622,000000,13.3381,13.5176,13.0667,13.2733,207549.14856652,0
+TG.US,D,20210623,000000,13.3766,13.4336,13.0957,13.0957,198608.44875453,0
+TG.US,D,20210624,000000,13.1603,13.172,12.8243,13.0377,224934.41806887,0
+TG.US,D,20210625,000000,13.141,13.2733,13.0117,13.0117,1083622.760531,0
+TG.US,D,20210628,000000,12.9827,12.9827,12.6274,12.6641,190694.18934033,0
+TG.US,D,20210629,000000,12.7307,12.833,12.6776,12.7211,155379.87515011,0
+TG.US,D,20210630,000000,12.7307,13.0474,12.7307,12.9083,138219.36605778,0
+TG.US,D,20210701,000000,13.0117,13.0571,12.8293,12.8514,145294.65804292,0
+TG.US,D,20210702,000000,12.8987,12.8987,12.4951,12.5048,123204.95636424,0
+TG.US,D,20210706,000000,12.4855,12.4855,12.0732,12.2518,157338.5015802,0
+TG.US,D,20210707,000000,12.1959,12.3638,12.0085,12.1389,136282.49063513,0
+TG.US,D,20210708,000000,11.9613,11.9796,11.8115,11.9245,189162.29696058,0
+TG.US,D,20210709,000000,12.0635,12.2799,12.0635,12.1572,116060.26830782,0
+TG.US,D,20210712,000000,12.1765,12.3175,12.0732,12.2991,144487.79924386,0
+TG.US,D,20210713,000000,12.3358,12.3831,12.1485,12.3078,165235.15303602,0
+TG.US,D,20210714,000000,12.3358,12.5145,12.1206,12.1293,137735.66508324,0
+TG.US,D,20210715,000000,12.0732,12.2799,12.0635,12.2326,163932.16411532,0
+TG.US,D,20210716,000000,12.3734,12.3734,12.0269,12.0548,130019.23626033,0
+TG.US,D,20210719,000000,11.7363,11.8859,11.5113,11.6049,192767.78538106,0
+TG.US,D,20210720,000000,11.689,11.9796,11.6049,11.6794,172292.83706277,0
+TG.US,D,20210721,000000,11.8299,12.0452,11.8115,11.8482,96120.809076969,0
+TG.US,D,20210722,000000,11.8386,11.9699,11.6049,11.7083,112303.55859766,0
+TG.US,D,20210723,000000,11.6987,11.7546,11.5673,11.7459,69533.827673586,0
+TG.US,D,20210726,000000,11.8212,12.0829,11.8212,12.0829,97207.323685725,0
+TG.US,D,20210727,000000,12.1119,12.2326,11.9053,12.0548,111736.99664247,0
+TG.US,D,20210728,000000,12.1765,12.1765,11.8115,12.0635,93726.126736223,0
+TG.US,D,20210729,000000,12.1293,12.3358,12.1293,12.2142,101274.76207332,0
+TG.US,D,20210730,000000,12.2055,12.5048,12.2055,12.2518,177904.5969772,0
+TG.US,D,20210802,000000,12.3358,12.5145,12.0548,12.0635,103396.00317792,0
+TG.US,D,20210803,000000,12.0925,12.3358,11.9149,12.2239,130805.37981424,0
+TG.US,D,20210804,000000,12.0974,12.1206,11.7729,11.7923,131708.56450331,0
+TG.US,D,20210805,000000,11.9149,12.1293,11.7923,11.8666,134572.44714698,0
+TG.US,D,20210806,000000,12.0452,12.4208,11.9053,12.3542,137903.45856906,0
+TG.US,D,20210809,000000,12.3734,12.3734,12.0085,12.0925,125061.04233078,0
+TG.US,D,20210810,000000,12.0925,12.3734,12.0452,12.3272,100923.63866782,0
+TG.US,D,20210811,000000,12.3358,12.3918,12.1119,12.2605,79772.337594987,0
+TG.US,D,20210812,000000,12.2055,12.2055,12.0452,12.1669,62493.751605224,0
+TG.US,D,20210813,000000,12.1485,12.1485,11.9796,12.0085,111995.93720699,0
+TG.US,D,20210816,000000,11.8956,12.1678,11.7797,12.0182,164259.46498889,0
+TG.US,D,20210817,000000,11.9516,11.999,11.7642,11.9796,129627.71812678,0
+TG.US,D,20210818,000000,11.9796,12.0452,11.7642,11.7826,103778.19945117,0
+TG.US,D,20210819,000000,11.7266,11.7981,11.5209,11.5857,113663.51444255,0
+TG.US,D,20210820,000000,11.549,11.9245,11.549,11.8212,142561.28144377,0
+TG.US,D,20210823,000000,11.9322,11.9796,11.7266,11.9322,105369.13027962,0
+TG.US,D,20210824,000000,12.0452,12.1669,11.9053,11.9245,160456.14597711,0
+TG.US,D,20210825,000000,11.9516,12.1765,11.9053,12.0829,127777.84673378,0
+TG.US,D,20210826,000000,12.1206,12.1389,11.999,12.0635,112520.0329096,0
+TG.US,D,20210827,000000,12.1572,12.5048,12.1485,12.4208,152530.49317807,0
+TG.US,D,20210830,000000,12.6081,12.6274,12.2518,12.3078,123314.74716361,0
+TG.US,D,20210831,000000,12.3078,12.5328,12.3078,12.4489,110678.44761468,0
+TG.US,D,20210901,000000,12.4392,12.5791,12.2605,12.4392,82078.980143794,0
+TG.US,D,20210902,000000,12.5608,12.5608,12.2894,12.3734,83950.602544196,0
+TG.US,D,20210903,000000,12.3734,12.4305,12.1669,12.3175,117974.3569608,0
+TG.US,D,20210907,000000,12.2799,12.5705,12.1765,12.3734,185975.25649239,0
+TG.US,D,20210908,000000,12.3455,12.3455,12.0732,12.1389,164752.48782374,0
+TG.US,D,20210909,000000,12.1389,12.1485,11.9149,11.9149,188722.09800089,0
+TG.US,D,20210910,000000,11.9699,12.0085,11.7642,11.7642,180768.47962088,0
+TG.US,D,20210913,000000,11.8482,12.0182,11.7266,11.999,219319.55086766,0
+TG.US,D,20210914,000000,11.999,12.0085,11.5673,11.6426,229809.75101778,0
+TG.US,D,20210915,000000,11.5954,11.7266,11.4554,11.718,371896.65334734,0
+TG.US,D,20210916,000000,11.7546,11.7546,11.3955,11.5944,343642.09470842,0
+TG.US,D,20210917,000000,11.5944,12.0114,11.5567,11.9922,922392.90014708,0
+TG.US,D,20210920,000000,11.7083,12.2006,11.575,12.1814,397069.81926841,0
+TG.US,D,20210921,000000,12.247,12.3513,11.4901,11.7739,381181.22622904,0
+TG.US,D,20210922,000000,11.8686,12.0675,11.8222,11.8309,129709.54334517,0
+TG.US,D,20210923,000000,11.9168,12.0375,11.8222,11.9072,181137.21098476,0
+TG.US,D,20210924,000000,11.9265,11.9922,11.7836,11.7933,116519.11098816,0
+TG.US,D,20210927,000000,11.8975,12.3136,11.8975,12.247,143351.56804672,0
+TG.US,D,20210928,000000,12.247,12.3049,11.8686,11.8879,118745.99984309,0
+TG.US,D,20210929,000000,11.9342,11.9564,11.6987,11.7739,102548.74965078,0
+TG.US,D,20210930,000000,11.8782,11.8879,11.5094,11.5278,170228.56288236,0
+TG.US,D,20211001,000000,11.632,11.9265,11.5094,11.8686,161468.08570328,0
+TG.US,D,20211004,000000,11.8782,11.9728,11.689,11.8309,82701.473260918,0
+TG.US,D,20211005,000000,11.8492,11.8492,11.6697,11.8125,111713.17411054,0
+TG.US,D,20211006,000000,11.6794,11.7642,11.5094,11.6513,116303.67243847,0
+TG.US,D,20211007,000000,11.7739,11.9439,11.689,11.9168,117402.61619432,0
+TG.US,D,20211008,000000,11.9342,12.053,11.8975,11.8975,64696.81792822,0
+TG.US,D,20211011,000000,11.9265,12.0771,11.8396,11.8492,89590.328039597,0
+TG.US,D,20211012,000000,11.8309,11.9342,11.7836,11.9265,97250.825700565,0
+TG.US,D,20211013,000000,11.9072,11.9631,11.6697,11.7083,67315.224916718,0
+TG.US,D,20211014,000000,11.8686,12.0384,11.8492,12.0288,99922.056564227,0
+TG.US,D,20211015,000000,12.2664,12.2953,11.9922,11.9922,131019.78260168,0
+TG.US,D,20211018,000000,11.9922,12.2857,11.9728,12.2373,119624.32623796,0
+TG.US,D,20211019,000000,12.304,12.304,11.9728,12.1717,91698.104234847,0
+TG.US,D,20211020,000000,12.219,12.276,12.1331,12.2567,55164.69786685,0
+TG.US,D,20211021,000000,12.304,12.304,11.9439,12.1244,101410.44692913,0
+TG.US,D,20211022,000000,12.0964,12.218,11.8975,11.8975,61927.189650039,0
+TG.US,D,20211025,000000,11.9439,11.9439,11.7546,11.8492,89183.27347216,0
+TG.US,D,20211026,000000,11.8396,12.0163,11.7933,11.8975,90492.476966408,0
+TG.US,D,20211027,000000,11.8782,11.8927,11.6041,11.6417,102452.42376079,0
+TG.US,D,20211028,000000,11.6513,11.7363,11.4621,11.4708,145860.18423585,0
+TG.US,D,20211029,000000,11.4621,11.547,11.2729,11.4147,143052.23275412,0
+TG.US,D,20211101,000000,11.519,11.8686,11.4331,11.8028,146101.51684199,0
+TG.US,D,20211102,000000,11.8396,11.8975,11.6041,11.8589,98529.992089329,0
+TG.US,D,20211103,000000,11.8396,12.1669,11.7933,12.0868,77045.175569388,0
+TG.US,D,20211104,000000,12.0771,12.1147,11.6233,11.7739,81461.665837962,0
+TG.US,D,20211105,000000,11.9072,12.361,11.9072,12.2857,148521.05747693,0
+TG.US,D,20211108,000000,12.304,12.4179,12.1524,12.2373,95129.584595959,0
+TG.US,D,20211109,000000,12.2567,12.2567,11.9168,12.0964,79129.129232702,0
+TG.US,D,20211110,000000,12.1147,12.361,12.1147,12.1814,94555.772304967,0
+TG.US,D,20211111,000000,12.191,12.4836,12.1147,12.3513,128284.334478,0
+TG.US,D,20211112,000000,12.3706,12.4556,12.0964,12.1524,94613.774991422,0
+TG.US,D,20211115,000000,12.1524,12.1524,11.6494,11.7546,167144.06287771,0
+TG.US,D,20211116,000000,11.8125,11.8396,11.4524,11.4998,117774.45484498,0
+TG.US,D,20211117,000000,11.4331,11.4524,11.1879,11.2632,139579.32190268,0
+TG.US,D,20211118,000000,11.2439,11.2632,10.8191,10.9794,146961.19951622,0
+TG.US,D,20211119,000000,10.8191,10.9503,10.5719,10.6289,163035.1939998,0
+TG.US,D,20211122,000000,10.7322,11.0353,10.6472,10.6955,201946.71051242,0
+TG.US,D,20211123,000000,10.7148,10.9764,10.6955,10.9136,141850.74853471,0
+TG.US,D,20211124,000000,10.8364,11.0353,10.7148,10.7708,100300.10978844,0
+TG.US,D,20211126,000000,10.458,10.5806,10.2697,10.4966,147522.58266011,0
+TG.US,D,20211129,000000,10.8461,10.8558,10.5913,10.6569,206621.10558325,0
+TG.US,D,20211130,000000,10.5816,10.6009,10.345,10.4117,488788.63874842,0
+TG.US,D,20211201,000000,10.6569,10.9089,10.4301,10.458,239489.98508206,0
+TG.US,D,20211202,000000,10.4869,10.8095,10.4869,10.5913,220739.58092353,0
+TG.US,D,20211203,000000,10.7235,10.7515,10.402,10.6762,244169.5589642,0
+TG.US,D,20211206,000000,10.8558,11.3106,10.8191,11.1396,303282.58255895,0
+TG.US,D,20211207,000000,11.1966,11.5847,11.1879,11.2439,204131.13311476,0
+TG.US,D,20211208,000000,11.2826,11.3955,11.2439,11.3009,108901.07957977,0
+TG.US,D,20211209,000000,11.1966,11.2091,10.7052,10.8095,255255.32241273,0
+TG.US,D,20211210,000000,10.8461,10.8461,10.5622,10.7515,126862.23289763,0
+TG.US,D,20211213,000000,10.7235,11.0084,10.6009,10.8558,165177.15034958,0
+TG.US,D,20211214,000000,10.8095,11.2063,10.6193,10.6193,296587.41532255,0
+TG.US,D,20211215,000000,10.6472,11.0933,10.4301,11.0547,444745.95600913,0
+TG.US,D,20211216,000000,11.1985,11.4563,11.0171,11.1309,379767.41074671,0
+TG.US,D,20211217,000000,11.1222,11.2178,10.6916,10.8162,977838.28958587,0
+TG.US,D,20211220,000000,10.5285,10.6057,10.1269,10.5101,508318.97188731,0
+TG.US,D,20211221,000000,10.6627,10.8538,10.5575,10.624,397276.97172003,0
+TG.US,D,20211222,000000,10.6723,10.959,10.6212,10.8538,215866.31949913,0
+TG.US,D,20211223,000000,10.9687,11.3317,10.9494,11.2652,177428.14633848,0
+TG.US,D,20211227,000000,11.2845,11.4187,11.1415,11.3414,162329.83990203,0
+TG.US,D,20211228,000000,11.3607,11.466,11.2506,11.2652,130227.42447422,0
+TG.US,D,20211229,000000,11.3037,11.3434,11.1125,11.2178,156697.36474244,0
+TG.US,D,20211230,000000,11.2178,11.466,11.2178,11.2748,107281.14740809,0
+TG.US,D,20211231,000000,11.2362,11.3511,11.074,11.3037,110892.85040211,0
+TG.US,D,20220103,000000,11.4274,11.743,11.3993,11.5239,135873.36454317,0
+TG.US,D,20220104,000000,11.5239,11.7151,11.4274,11.5615,168901.75142973,0
+TG.US,D,20220105,000000,11.6474,11.7951,11.4466,11.4563,101607.24175817,0
+TG.US,D,20220106,000000,11.5712,11.5712,11.3752,11.5142,86525.507517854,0
+TG.US,D,20220107,000000,11.5905,11.743,11.4949,11.6571,113306.1764635,0
+TG.US,D,20220110,000000,11.6378,11.9342,11.4755,11.6474,140669.97956047,0
+TG.US,D,20220111,000000,11.7248,11.7248,11.437,11.6194,118402.1267734,0
+TG.US,D,20220112,000000,11.6764,11.6957,11.323,11.4466,253091.61505555,0
+TG.US,D,20220113,000000,11.437,11.6474,11.409,11.6281,274693.47271065,0
+TG.US,D,20220114,000000,11.5142,11.6281,11.1405,11.2845,181708.95175123,0
+TG.US,D,20220118,000000,11.1696,11.5519,11.1696,11.4563,144949.74921098,0
+TG.US,D,20220119,000000,11.4755,11.5326,11.294,11.3414,149594.10717632,0
+TG.US,D,20220120,000000,11.4274,11.4563,11.045,11.0547,109297.77652463,0
+TG.US,D,20220121,000000,10.9977,11.1599,10.8249,10.8346,180270.27797473,0
+TG.US,D,20220124,000000,10.7487,11.3607,10.7293,11.323,143581.50726802,0
+TG.US,D,20220125,000000,11.1889,11.38,10.9784,11.294,112091.22733474,0
+TG.US,D,20220126,000000,11.2845,11.38,10.9118,10.9977,126980.30979504,0
+TG.US,D,20220127,000000,10.959,11.3317,10.959,11.0547,87547.804866607,0
+TG.US,D,20220128,000000,11.0171,11.2178,10.9397,11.1985,108604.85157395,0
+TG.US,D,20220131,000000,11.0933,11.2555,11.0257,11.2362,152146.2253803,0
+TG.US,D,20220201,000000,11.2845,11.3414,11.1889,11.2748,100597.37355651,0
+TG.US,D,20220202,000000,11.3317,11.3993,11.1029,11.3037,84045.892671942,0
+TG.US,D,20220203,000000,11.2362,11.3607,10.8925,10.9397,142301.30511699,0
+TG.US,D,20220204,000000,10.9205,10.9784,10.596,10.682,120671.48188091,0
+TG.US,D,20220207,000000,10.7013,10.8297,10.5382,10.5672,170390.14179463,0
+TG.US,D,20220208,000000,10.624,11.0208,10.624,10.9977,175652.84982808,0
+TG.US,D,20220209,000000,11.045,11.0904,10.7678,10.8065,115326.94862908,0
+TG.US,D,20220210,000000,10.7583,10.8635,10.624,10.7013,154752.20322171,0
+TG.US,D,20220211,000000,10.7583,11.045,10.7197,10.8442,237388.42346037,0
+TG.US,D,20220214,000000,10.9118,11.045,10.7969,10.9977,113128.02535511,0
+TG.US,D,20220215,000000,11.0547,11.3993,11.0547,11.2652,117941.21256853,0
+TG.US,D,20220216,000000,11.2362,11.4187,11.2227,11.38,118230.19023854,0
+TG.US,D,20220217,000000,11.323,11.323,11.1599,11.2459,79651.153410789,0
+TG.US,D,20220218,000000,11.1599,11.2845,11.1502,11.2555,97174.179293465,0
+TG.US,D,20220222,000000,11.1792,11.3037,11.0547,11.0547,124896.35613174,0
+TG.US,D,20220223,000000,11.1405,11.2082,10.8732,10.8925,109366.13683365,0
+TG.US,D,20220224,000000,10.7013,10.9118,10.5594,10.8635,108524.06211782,0
+TG.US,D,20220225,000000,10.9118,11.1405,10.9118,11.0643,68478.385932574,0
+TG.US,D,20220228,000000,10.9301,11.0933,10.9301,11.0074,186365.73886369,0
+TG.US,D,20220301,000000,10.9301,11.0643,10.624,10.8249,153715.40520133,0
+TG.US,D,20220302,000000,10.8635,11.323,10.8635,11.1985,124831.10310948,0
+TG.US,D,20220303,000000,11.2178,11.3704,11.1599,11.2845,85150.015239086,0
+TG.US,D,20220304,000000,11.1696,11.3317,11.1309,11.3037,89907.271290577,0
+TG.US,D,20220307,000000,11.323,11.323,10.7872,10.8828,135986.26262929,0
+TG.US,D,20220308,000000,10.9022,11.0257,10.682,10.7013,118014.75168886,0
+TG.US,D,20220309,000000,10.8635,10.9977,10.8065,10.959,124827.9958227,0
+TG.US,D,20220310,000000,10.7969,10.9977,10.6916,10.8732,100274.21573198,0
+TG.US,D,20220311,000000,10.9118,11.7624,10.8828,11.2178,271410.10635245,0
+TG.US,D,20220314,000000,11.323,11.5046,11.0353,11.1696,179998.90826311,0
+TG.US,D,20220315,000000,11.2652,11.2652,10.9022,11.0643,153068.05379002,0
+TG.US,D,20220316,000000,11.3134,11.7248,11.2082,11.7054,236093.72063773,0
+TG.US,D,20220317,000000,11.4755,11.9062,11.3414,11.9062,200340.24325008,0
+TG.US,D,20220318,000000,11.8966,12.5753,11.6667,12.2403,1310781.9959302,0
+TG.US,D,20220321,000000,12.1446,12.5319,12.135,12.3078,225374.61702857,0
+TG.US,D,20220322,000000,12.2981,12.5087,12.0067,12.2026,204114.56091864,0
+TG.US,D,20220323,000000,12.2403,12.2403,11.9728,12.0781,113471.8984248,0
+TG.US,D,20220324,000000,12.2036,12.2036,11.8753,12.107,129882.51564226,0
+TG.US,D,20220325,000000,12.1263,12.2518,12.0491,12.1842,108724.99999589,0
+TG.US,D,20220328,000000,12.0781,12.0877,11.7884,11.885,95177.229659833,0
+TG.US,D,20220329,000000,11.9043,12.1263,11.7691,11.8174,163953.91512274,0
+TG.US,D,20220330,000000,11.7788,11.9883,11.7498,11.7884,139167.08852394,0
+TG.US,D,20220331,000000,11.8463,11.9236,11.5373,11.576,105513.1012335,0
+TG.US,D,20220401,000000,11.7111,11.9526,11.6918,11.8946,135556.42129218,0
+TG.US,D,20220404,000000,11.8656,11.8656,11.6049,11.7594,94298.903264957,0
+TG.US,D,20220405,000000,11.7208,11.8504,11.4215,11.4698,111604.41907342,0
+TG.US,D,20220406,000000,11.4312,11.4312,11.1898,11.1995,112274.55725442,0
+TG.US,D,20220407,000000,11.2382,11.3755,11.1512,11.296,169848.43813364,0
+TG.US,D,20220408,000000,11.3347,11.3444,10.9871,11.0064,110496.15345726,0
+TG.US,D,20220411,000000,11.0643,11.4601,11.0643,11.3444,167114.02577222,0
+TG.US,D,20220412,000000,11.4215,11.7498,11.4215,11.6533,160277.99486872,0
+TG.US,D,20220413,000000,11.6918,11.9622,11.6918,11.827,144395.61640289,0
+TG.US,D,20220414,000000,11.8946,12.1553,11.8946,11.9912,134351.82978601,0
+TG.US,D,20220418,000000,11.9719,12.1746,11.885,11.9719,104628.56026507,0
+TG.US,D,20220419,000000,11.9719,12.1311,11.9236,12.0298,92583.680965529,0
+TG.US,D,20220420,000000,12.1167,12.2904,11.914,11.9526,102761.0809137,0
+TG.US,D,20220421,000000,12.0201,12.0201,11.5373,11.6049,112898.08613381,0
+TG.US,D,20220422,000000,11.6049,11.7691,11.4795,11.5085,103316.24948405,0
+TG.US,D,20220425,000000,11.5085,11.6243,11.0547,11.3636,103760.59149278,0
+TG.US,D,20220426,000000,11.383,11.4601,11.074,11.2574,110519.97598919,0
+TG.US,D,20220427,000000,11.2285,11.3057,10.9871,11.1222,85701.0407604,0
+TG.US,D,20220428,000000,11.1319,11.4505,10.9871,11.3636,96123.916363743,0
+TG.US,D,20220429,000000,11.2477,11.3733,11.0064,11.0547,129050.79854901,0
+TG.US,D,20220502,000000,11.1512,11.4167,11.0837,11.2477,150925.061678,0
+TG.US,D,20220503,000000,11.2188,11.3781,11.1319,11.2477,89213.310577644,0
+TG.US,D,20220504,000000,11.3539,11.6002,11.296,11.5663,90435.510042212,0
+TG.US,D,20220505,000000,11.4022,11.4022,11.0837,11.2671,105837.29482028,0
+TG.US,D,20220506,000000,11.2285,11.2285,10.9195,10.9967,90008.775991872,0
+TG.US,D,20220509,000000,10.9774,11.1609,10.6395,10.9195,164508.04793083,0
+TG.US,D,20220510,000000,11.0353,11.2477,10.9002,11.0353,84681.850698421,0
+TG.US,D,20220511,000000,11.0257,11.3057,10.9677,10.9774,93670.195574285,0
+TG.US,D,20220512,000000,10.958,10.9774,10.707,10.9195,131805.92615557,0
+TG.US,D,20220513,000000,10.794,11.0547,10.7167,10.7264,172209.97608213,0
+TG.US,D,20220516,000000,10.4947,10.8229,10.4754,10.6009,163170.87885561,0
+TG.US,D,20220517,000000,10.7457,11.045,10.7167,11.0064,125851.32893371,0
+TG.US,D,20220518,000000,11.1029,11.6194,11.1029,11.3057,290302.40994034,0
+TG.US,D,20220519,000000,11.2477,11.5326,11.0547,11.3444,171589.55448951,0
+TG.US,D,20220520,000000,11.4601,11.6243,11.3444,11.5663,181589.83909156,0
+TG.US,D,20220523,000000,11.7884,11.827,11.4022,11.4505,216951.79834562,0
+TG.US,D,20220524,000000,11.4892,11.5567,11.0643,11.3444,142218.44413634,0
+TG.US,D,20220525,000000,11.2188,11.5085,11.2188,11.4601,101420.80455171,0
+TG.US,D,20220526,000000,11.4892,11.5857,11.4627,11.5567,78973.764893986,0
+TG.US,D,20220527,000000,11.5857,11.7981,11.547,11.7884,104449.37339442,0
+TG.US,D,20220531,000000,11.827,11.8463,11.5567,11.6918,220271.41638286,0
+TG.US,D,20220601,000000,11.7498,11.7498,11.5181,11.6727,118106.93452983,0
+TG.US,D,20220602,000000,11.7498,11.967,11.698,11.9622,105326.66402703,0
+TG.US,D,20220603,000000,11.9236,11.9719,11.7981,11.9429,74817.250952197,0
+TG.US,D,20220606,000000,11.9332,12.1939,11.9332,12.1939,163791.30044822,0
+TG.US,D,20220607,000000,12.1553,12.2326,12.0394,12.1939,148412.30243983,0
+TG.US,D,20220608,000000,12.165,12.165,11.8367,12.0201,98823.112808374,0
+TG.US,D,20220609,000000,11.9912,12.0588,11.8559,11.885,92172.48334906,0
+TG.US,D,20220610,000000,11.7981,11.8367,11.4988,11.547,117632.55541562,0
+TG.US,D,20220613,000000,11.3925,11.3925,10.9558,11.0643,109422.06799559,0
+TG.US,D,20220614,000000,11.1029,11.1029,10.7264,10.8036,93362.574183626,0
+TG.US,D,20220615,000000,10.9195,11.0161,10.6684,10.8712,145660.28212004,0
+TG.US,D,20220616,000000,10.7834,10.8614,10.3442,10.3833,159881.52789179,0
+TG.US,D,20220617,000000,10.3833,10.4806,10.0222,10.032,476615.49971106,0
+TG.US,D,20220621,000000,10.0808,10.3442,9.84655,9.85631,225980.32086679,0
+TG.US,D,20220622,000000,9.76849,10.1393,9.70994,10.0027,162319.34614318,0
+TG.US,D,20220623,000000,9.96366,10.0905,9.77824,9.99292,117608.59122743,0
+TG.US,D,20220624,000000,10.0222,10.5882,9.99292,10.2954,726941.21192568,0
+TG.US,D,20220627,000000,10.3931,10.4516,10.2271,10.354,76368.576293798,0
+TG.US,D,20220628,000000,10.5101,10.5882,10.0612,10.1003,150378.23807953,0
+TG.US,D,20220629,000000,10.032,10.1947,9.788,9.96366,108075.58442093,0
+TG.US,D,20220630,000000,9.8368,9.93924,9.70994,9.75872,149655.80770239,0
+TG.US,D,20220701,000000,9.75872,10.1101,9.75872,10.0027,140749.93194668,0
+TG.US,D,20220705,000000,9.85631,10.0612,9.73921,10.0612,240621.57651027,0
+TG.US,D,20220706,000000,9.94418,9.95387,9.58307,9.72945,153812.08799983,0
+TG.US,D,20220707,000000,9.75872,9.95387,9.71969,9.80752,149079.91284855,0
+TG.US,D,20220708,000000,9.82704,9.82704,9.58834,9.69041,136620.29447165,0
+TG.US,D,20220711,000000,9.65138,9.71969,9.52451,9.59282,123648.31412516,0
+TG.US,D,20220712,000000,9.5538,9.71969,9.49524,9.5538,114340.74658528,0
+TG.US,D,20220713,000000,9.49524,9.63186,9.48548,9.60259,105811.96923921,0
+TG.US,D,20220714,000000,9.54404,9.69041,9.45621,9.68066,78822.790128214,0
+TG.US,D,20220715,000000,9.80752,9.8368,9.64162,9.76849,86888.39225376,0
+TG.US,D,20220718,000000,9.86607,10.023,9.80752,9.87583,92422.926249451,0
+TG.US,D,20220719,000000,9.99292,10.1686,9.97344,9.99292,113704.39301903,0
+TG.US,D,20220720,000000,10.0125,10.1393,9.90513,10.1101,137791.55393417,0
+TG.US,D,20220721,000000,9.91482,10.0514,9.81728,10.032,119712.34947463,0
+TG.US,D,20220722,000000,10.0905,10.1101,9.74896,9.92461,124783.7082498,0
+TG.US,D,20220725,000000,9.97344,10.0808,9.87583,9.95387,118693.77387906,0
+TG.US,D,20220726,000000,9.90513,10.0125,9.788,9.97344,97231.955696178,0
+TG.US,D,20220727,000000,10.0222,10.2174,9.99292,10.1588,81706.36329316,0
+TG.US,D,20220728,000000,10.1101,10.3442,10.071,10.3052,98147.034173895,0
+TG.US,D,20220729,000000,10.3442,10.4223,10.1588,10.2271,85905.681996055,0
+TG.US,D,20220801,000000,10.3052,10.6175,10.1784,10.5687,169604.10862705,0
+TG.US,D,20220802,000000,10.5882,10.5882,10.1198,10.1393,90721.884510357,0
+TG.US,D,20220803,000000,10.1491,10.1491,9.91482,10.0125,73686.873744877,0
+TG.US,D,20220804,000000,10.0514,10.0514,9.88556,10.0027,66234.05653498,0
+TG.US,D,20220805,000000,9.9344,10.2565,9.9344,10.1003,76450.554208935,0
+TG.US,D,20220808,000000,10.1101,10.4491,10.1101,10.3248,100261.03966049,0
+TG.US,D,20220809,000000,10.4418,10.7785,10.4418,10.7346,112576.17196196,0
+TG.US,D,20220810,000000,10.7639,10.9737,10.7346,10.881,140142.27065072,0
+TG.US,D,20220811,000000,11.0079,11.1932,10.9298,11.0371,110524.67463565,0
+TG.US,D,20220812,000000,11.1347,11.2518,10.9493,11.2323,93578.814852883,0
+TG.US,D,20220815,000000,11.086,11.1835,10.8712,11.1152,97464.568030379,0
+TG.US,D,20220816,000000,11.1932,11.3982,11.0762,11.2713,97408.208213722,0
+TG.US,D,20220817,000000,11.1249,11.1347,10.92,11.0176,75001.594558888,0
+TG.US,D,20220818,000000,11.0273,11.1249,10.959,11.0079,92671.934166679,0
+TG.US,D,20220819,000000,10.9298,10.9298,10.7054,10.7834,135926.5563648,0
+TG.US,D,20220822,000000,10.6467,10.6565,10.4418,10.4809,100787.74776525,0
+TG.US,D,20220823,000000,10.5101,10.6273,10.3931,10.3931,67670.719497757,0
+TG.US,D,20220824,000000,10.3931,10.5492,10.3442,10.5297,80464.397878833,0
+TG.US,D,20220825,000000,10.559,10.7747,10.559,10.7443,93489.663870171,0
+TG.US,D,20220826,000000,10.7248,10.7248,10.3248,10.354,88342.475523504,0
+TG.US,D,20220829,000000,10.2565,10.3442,10.1734,10.315,81217.569974155,0
+TG.US,D,20220830,000000,10.2662,10.315,10.032,10.1686,90350.934444362,0
+TG.US,D,20220831,000000,10.1101,10.1588,9.94418,9.96366,130552.90402757,0
+TG.US,D,20220901,000000,9.99292,9.99292,9.75872,9.86607,160852.96618617,0
+TG.US,D,20220902,000000,9.91482,10.0125,9.79776,9.89535,83863.407185203,0
+TG.US,D,20220906,000000,9.89535,9.89535,9.64708,9.72945,132277.51441727,0
+TG.US,D,20220907,000000,9.73921,9.92461,9.72945,9.92461,78662.933193697,0
+TG.US,D,20220908,000000,9.80752,9.90513,9.70856,9.88556,82197.206060043,0
+TG.US,D,20220909,000000,9.95387,10.071,9.87983,10.0612,60312.176890268,0
+TG.US,D,20220912,000000,10.1588,10.2076,10.0418,10.1003,78843.284606998,0
+TG.US,D,20220913,000000,9.89535,10.0027,9.79776,9.84655,118448.86485758,0
+TG.US,D,20220914,000000,9.79776,9.95387,9.77824,9.89535,129841.74561376,0
+TG.US,D,20220915,000000,9.80638,9.91512,9.76684,9.79649,140441.58200158,0
+TG.US,D,20220916,000000,9.74707,9.90523,9.66798,9.83604,422513.36008679,0
+TG.US,D,20220919,000000,9.69764,9.95466,9.69764,9.90523,110241.68003969,0
+TG.US,D,20220920,000000,9.80638,9.84592,9.70752,9.81626,76903.836901214,0
+TG.US,D,20220921,000000,9.83604,9.925,9.59878,9.63833,117067.86542319,0
+TG.US,D,20220922,000000,9.63833,9.7273,9.5889,9.67787,96364.737080181,0
+TG.US,D,20220923,000000,9.55924,9.59878,9.37142,9.49004,173598.35116501,0
+TG.US,D,20220926,000000,9.41096,9.57901,9.33188,9.3813,104802.37968299,0
+TG.US,D,20220927,000000,9.41096,9.56913,9.3813,9.49993,119937.73618978,0
+TG.US,D,20220928,000000,9.54936,9.62844,9.46039,9.54936,88329.70588559,0
+TG.US,D,20220929,000000,9.49993,9.49993,9.32199,9.49004,82514.095368443,0
+TG.US,D,20220930,000000,9.4505,9.55924,9.32199,9.33188,118766.31907744,0
+TG.US,D,20221003,000000,9.46039,9.88546,9.46039,9.77672,134536.95187659,0
+TG.US,D,20221004,000000,9.87558,10.0634,9.87558,9.95466,141957.95009433,0
+TG.US,D,20221005,000000,9.83604,10.014,9.76684,9.98432,96248.404638109,0
+TG.US,D,20221006,000000,9.98432,10.2216,9.98432,10.0535,104568.70321239,0
+TG.US,D,20221007,000000,9.93489,10.0436,9.74707,9.82615,97423.868096262,0
+TG.US,D,20221010,000000,9.88546,10.0337,9.85581,9.94478,78974.554370096,0
+TG.US,D,20221011,000000,9.89535,10.1128,9.85581,9.91512,121195.13815061,0
+TG.US,D,20221012,000000,9.88546,10.0733,9.75201,9.83604,218263.93940194,0
+TG.US,D,20221013,000000,9.75695,10.1326,9.74282,10.1029,125064.45633257,0
+TG.US,D,20221014,000000,10.1425,10.1425,9.88546,9.94478,80686.158648234,0
+TG.US,D,20221017,000000,10.0931,10.2265,10.0436,10.0931,117024.36720572,0
+TG.US,D,20221018,000000,10.182,10.3007,10.1029,10.2117,76146.158648067,0
+TG.US,D,20221019,000000,10.0931,10.182,9.97443,10.1227,87234.157757208,0
+TG.US,D,20221020,000000,10.0832,10.2067,9.925,10.1029,87635.75757897,0
+TG.US,D,20221021,000000,10.1227,10.4326,10.1227,10.3501,118992.91444286,0
+TG.US,D,20221024,000000,10.36,10.4588,10.3303,10.439,76945.311945779,0
+TG.US,D,20221025,000000,10.3896,10.6466,10.3896,10.5478,76543.712124018,0
+TG.US,D,20221026,000000,10.4984,10.6466,10.439,10.5082,66035.352052331,0
+TG.US,D,20221027,000000,10.5774,10.7257,10.5181,10.6071,73719.3627478,0
+TG.US,D,20221028,000000,10.6269,10.8048,10.528,10.8048,92153.502677174,0
+TG.US,D,20221031,000000,10.7158,10.7949,10.6466,10.7653,169710.8244269,0
+TG.US,D,20221101,000000,10.617,10.6466,10.3402,10.439,225674.82175515,0
+TG.US,D,20221102,000000,10.3896,10.5972,10.1919,10.2413,128003.11497795,0
+TG.US,D,20221103,000000,10.1029,10.4687,10.0931,10.3797,71600.089129184,0
+TG.US,D,20221104,000000,10.4489,10.785,10.4193,10.7752,68122.254904458,0
+TG.US,D,20221107,000000,10.785,10.9432,10.7158,10.9333,62917.642604802,0
+TG.US,D,20221108,000000,10.9531,11.0519,10.8345,10.8938,101566.31462048,0
+TG.US,D,20221109,000000,10.8345,10.8345,9.93489,9.95466,180276.84492639,0
+TG.US,D,20221110,000000,10.2216,10.3896,10.0535,10.3007,127426.51069986,0
+TG.US,D,20221111,000000,10.4292,10.8147,10.3105,10.3501,91851.038327787,0
+TG.US,D,20221114,000000,10.2908,10.3353,10.014,10.0436,125468.07932724,0
+TG.US,D,20221115,000000,10.1326,10.2512,9.94478,9.95466,107311.11408593,0
+TG.US,D,20221116,000000,9.91512,10.0748,9.77672,9.96455,93968.288773498,0
+TG.US,D,20221117,000000,9.85581,10.0634,9.81389,10.0436,101678.60071674,0
+TG.US,D,20221118,000000,10.2117,10.3699,10.0832,10.2117,736902.29057959,0
+TG.US,D,20221121,000000,10.2117,10.2759,10.1227,10.2018,65555.860073704,0
+TG.US,D,20221122,000000,10.2809,10.528,10.2623,10.3995,116954.56774047,0
+TG.US,D,20221123,000000,10.3896,10.4687,10.3402,10.3896,48857.602497334,0
+TG.US,D,20221125,000000,10.3105,10.3896,10.2117,10.2117,37200.080215267,0
+TG.US,D,20221128,000000,10.1326,10.1425,9.94478,9.96455,87690.383247421,0
+TG.US,D,20221129,000000,9.88546,10.182,9.88546,10.1326,95179.157757499,0
+TG.US,D,20221130,000000,10.1128,10.2216,9.91512,10.2216,145450.95811585,0
+TG.US,D,20221201,000000,10.2315,10.4193,10.2067,10.3105,88386.354726947,0
+TG.US,D,20221202,000000,10.1919,10.5379,10.1919,10.3896,119483.53387247,0
+TG.US,D,20221205,000000,10.3402,10.4415,10.182,10.2315,103050.31194674,0
+TG.US,D,20221206,000000,10.2809,10.3797,10.182,10.3797,179323.93048786,0
+TG.US,D,20221207,000000,10.3797,10.5774,10.2858,10.5181,165017.06328591,0
+TG.US,D,20221208,000000,10.5676,11.0223,10.4984,10.617,172572.60250187,0
+TG.US,D,20221209,000000,10.5774,10.9234,10.5774,10.6763,140293.89037947,0
+TG.US,D,20221212,000000,10.7158,11.2497,10.6862,11.1113,181652.6025022,0
+TG.US,D,20221213,000000,11.2497,11.655,11.0915,11.2101,317309.38058204,0
+TG.US,D,20221214,000000,11.2299,11.35,11.0618,11.22,182983.85027409,0
+TG.US,D,20221215,000000,11.15,11.21,10.91,11,193556,0
+TG.US,D,20221216,000000,10.88,11.53,10.88,11.41,1155538,0
+TG.US,D,20221219,000000,11.36,11.5,10.84,10.9,199233,0
+TG.US,D,20221220,000000,10.86,10.96,10.52,10.57,132561,0
+TG.US,D,20221221,000000,10.64,10.7,10.355,10.41,148631,0
+TG.US,D,20221222,000000,10.3,10.3657,10.075,10.25,111864,0
+TG.US,D,20221223,000000,10.22,10.34,10.22,10.31,70237,0
+TG.US,D,20221227,000000,10.3,10.32,10.085,10.13,73336,0
+TG.US,D,20221228,000000,10.11,10.238,9.95,9.98,124571,0
+TG.US,D,20221229,000000,10,10.16,9.99,10.05,94213,0
+TG.US,D,20221230,000000,10.03,10.275,9.96,10.22,164976,0
+TG.US,D,20230103,000000,10.3,10.46,10.19,10.32,132734,0
+TG.US,D,20230104,000000,10.45,10.53,10.25,10.26,133592,0
+TG.US,D,20230105,000000,10.3,10.3,10.05,10.25,98081,0
+TG.US,D,20230106,000000,10.28,10.81,10.28,10.81,107117,0
+TG.US,D,20230109,000000,10.95,11.16,10.78,11.05,111759,0
+TG.US,D,20230110,000000,10.98,11.45,10.93,11.45,109098,0
+TG.US,D,20230111,000000,11.52,11.76,11.52,11.76,92254,0
+TG.US,D,20230112,000000,11.8,11.86,11.6,11.77,106558,0
+TG.US,D,20230113,000000,11.78,11.915,11.66,11.8,89712,0
+TG.US,D,20230117,000000,11.82,11.87,11.57,11.73,85320,0
+TG.US,D,20230118,000000,11.83,11.92,11.42,11.59,163794,0
+TG.US,D,20230119,000000,11.55,11.55,11.25,11.48,96954,0
+TG.US,D,20230120,000000,11.53,11.63,11.3,11.59,157985,0
+TG.US,D,20230123,000000,11.6,11.76,11.56,11.7,59202,0
+TG.US,D,20230124,000000,11.69,11.81,11.54,11.74,51040,0
+TG.US,D,20230125,000000,11.64,11.73,11.52,11.73,52940,0
+TG.US,D,20230126,000000,11.75,11.76,11.62,11.76,50652,0
+TG.US,D,20230127,000000,11.76,11.8467,11.68,11.69,68615,0
+TG.US,D,20230130,000000,11.58,11.8,11.58,11.71,71404,0
+TG.US,D,20230131,000000,11.72,12.16,11.54,12.13,168558,0
+TG.US,D,20230201,000000,12.16,12.51,12.08,12.36,111136,0
+TG.US,D,20230202,000000,12.32,12.385,12.15,12.34,156129,0
+TG.US,D,20230203,000000,12.22,12.48,12.14,12.41,198144,0
+TG.US,D,20230206,000000,12.33,12.37,12.125,12.21,109844,0
+TG.US,D,20230207,000000,12.13,12.35,12.07,12.31,120936,0
+TG.US,D,20230208,000000,12.2,12.2,11.81,11.92,102718,0
+TG.US,D,20230209,000000,12.05,12.055,11.575,11.58,139632,0
+TG.US,D,20230210,000000,11.56,11.7,11.41,11.65,118281,0
+TG.US,D,20230213,000000,11.66,11.85,11.54,11.84,97909,0
+TG.US,D,20230214,000000,11.8,11.96,11.65,11.88,82401,0
+TG.US,D,20230215,000000,11.77,11.94,11.71,11.94,55408,0
+TG.US,D,20230216,000000,11.74,12.085,11.71,12.03,87731,0
+TG.US,D,20230217,000000,12.04,12.32,12.02,12.11,201621,0
+TG.US,D,20230221,000000,11.97,11.99,11.6,11.7,77537,0
+TG.US,D,20230222,000000,11.73,11.79,11.64,11.75,95951,0
+TG.US,D,20230223,000000,11.84,11.85,11.53,11.75,87076,0
+TG.US,D,20230224,000000,11.6,11.665,11.43,11.56,84140,0
+TG.US,D,20230227,000000,11.59,11.6687,11.36,11.39,67608,0
+TG.US,D,20230228,000000,11.37,11.65,11.3,11.62,200437,0
+TG.US,D,20230301,000000,11.62,11.86,11.52,11.82,79667,0
+TG.US,D,20230302,000000,11.72,11.77,11.59,11.75,54579,0
+TG.US,D,20230303,000000,11.84,12.04,11.7201,11.92,76449,0
+TG.US,D,20230306,000000,11.92,11.92,11.22,11.35,274279,0
+TG.US,D,20230307,000000,11.32,11.56,11.2215,11.51,182791,0
+TG.US,D,20230308,000000,11.5,11.62,11.3322,11.6,88268,0
+TG.US,D,20230309,000000,11.63,11.64,11.34,11.44,88634,0
+TG.US,D,20230310,000000,11.35,11.35,10.96,11.15,155271,0
+TG.US,D,20230313,000000,10.98,11.07,10.72,10.75,165676,0
+TG.US,D,20230314,000000,11.01,11.08,10.52,10.69,233065,0
+TG.US,D,20230315,000000,10.57,10.57,10.14,10.21,189656,0
+TG.US,D,20230316,000000,10.06,10.11,9,9.68,371660,0
+TG.US,D,20230317,000000,9.6,9.62,8.7187,8.98,728534,0
+TG.US,D,20230320,000000,9.05,9.11,8.87,8.94,229697,0
+TG.US,D,20230321,000000,9.09,9.24,8.93,8.96,287450,0
+TG.US,D,20230322,000000,9,9.12,8.8433,8.91,292949,0
+TG.US,D,20230323,000000,8.82,9,8.58,8.6,167575,0
+TG.US,D,20230324,000000,8.58,8.84,8.56,8.68,159558,0
+TG.US,D,20230327,000000,8.78,9.03,8.73,8.86,177880,0
+TG.US,D,20230328,000000,8.9,9.04,8.79,9.01,192731,0
+TG.US,D,20230329,000000,9.05,9.24,9.04,9.12,141426,0
+TG.US,D,20230330,000000,9.16,9.21,8.9,8.95,126838,0
+TG.US,D,20230331,000000,9.07,9.13,8.93,9.13,237588,0
+TG.US,D,20230403,000000,9.17,9.34,9.1,9.25,189414,0
+TG.US,D,20230404,000000,9.25,9.255,8.92,9,168951,0
+TG.US,D,20230405,000000,8.97,8.97,8.79,8.9,117507,0
+TG.US,D,20230406,000000,8.92,9.08,8.88,9,99070,0
+TG.US,D,20230410,000000,9.01,9.23,9,9.13,124091,0
+TG.US,D,20230411,000000,9.21,9.32,9.19,9.22,128861,0
+TG.US,D,20230412,000000,9.25,9.25,8.91,8.94,166736,0
+TG.US,D,20230413,000000,8.95,9.18,8.92,9.11,151927,0
+TG.US,D,20230414,000000,9.18,9.22,9.03,9.11,146168,0
+TG.US,D,20230417,000000,9.14,9.31,9.14,9.28,146241,0
+TG.US,D,20230418,000000,9.33,9.365,9.09,9.19,94788,0
+TG.US,D,20230419,000000,9.12,9.2,9.09,9.17,97608,0
+TG.US,D,20230420,000000,9.13,9.21,8.995,9.11,135999,0
+TG.US,D,20230421,000000,9.1,9.1,8.91,9,112439,0
+TG.US,D,20230424,000000,8.99,9.11,8.9864,9.06,132630,0
+TG.US,D,20230425,000000,9,9.08,8.9,9.03,157280,0
+TG.US,D,20230426,000000,8.97,9.03,8.87,8.94,110506,0
+TG.US,D,20230427,000000,8.96,9.25,8.9411,9.25,118189,0
+TG.US,D,20230428,000000,9.21,9.4293,9.21,9.38,111779,0
+TG.US,D,20230501,000000,9.38,9.4929,9.22,9.34,122336,0
+TG.US,D,20230502,000000,9.3,9.31,9.05,9.27,89544,0
+TG.US,D,20230503,000000,9.34,9.53,9.24,9.24,117097,0
+TG.US,D,20230504,000000,9.17,9.29,8.955,9.24,105597,0
+TG.US,D,20230505,000000,9.38,9.49,9.33,9.42,77480,0
+TG.US,D,20230508,000000,9.41,9.44,7.77,7.99,459924,0
+TG.US,D,20230509,000000,8,8.32,8,8.01,232586,0
+TG.US,D,20230510,000000,8.07,8.1,7.77,7.84,223289,0
+TG.US,D,20230511,000000,7.77,7.87,7.662,7.69,136157,0
+TG.US,D,20230512,000000,7.68,7.73,7.4,7.6,233637,0
+TG.US,D,20230515,000000,7.65,7.665,7.42,7.43,157351,0
+TG.US,D,20230516,000000,7.47,7.54,7.31,7.43,163401,0
+TG.US,D,20230517,000000,7.45,7.72,7.425,7.65,154656,0
+TG.US,D,20230518,000000,7.61,7.76,7.55,7.73,176568,0
+TG.US,D,20230519,000000,7.83,7.83,7.54,7.62,241993,0
+TG.US,D,20230522,000000,7.57,7.64,7.435,7.6,126694,0
+TG.US,D,20230523,000000,7.55,7.8904,7.5,7.73,166913,0
+TG.US,D,20230524,000000,7.69,7.69,7.48,7.53,110167,0
+TG.US,D,20230525,000000,7.47,7.48,7.27,7.3,117206,0
+TG.US,D,20230526,000000,7.33,7.34,7.15,7.27,119915,0
+TG.US,D,20230530,000000,7.29,7.3499,7.08,7.22,145243,0
+TG.US,D,20230531,000000,7.2,7.275,6.945,7.03,838229,0
+TG.US,D,20230601,000000,7.07,7.32,6.96,7.26,248417,0
+TG.US,D,20230602,000000,7.41,7.665,7.37,7.66,213807,0
+TG.US,D,20230605,000000,7.2,7.2,6.58,7.01,740422,0
+TG.US,D,20230606,000000,7.01,7.48,6.93,7.44,454183,0
+TG.US,D,20230607,000000,7.49,7.805,7.43,7.77,415414,0
+TG.US,D,20230608,000000,7.79,7.79,7.435,7.52,444499,0
+TG.US,D,20230609,000000,7.48,7.48,7.17,7.32,349965,0
+TG.US,D,20230612,000000,7.24,7.32,7.11,7.17,526083,0
+TG.US,D,20230613,000000,7.19,7.27,6.73,6.83,727741,0
+TG.US,D,20230614,000000,6.87,6.89,6.36,6.41,762375,0
+TG.US,D,20230615,000000,6.31,6.334,6.065,6.2,706495,0
+TG.US,D,20230616,000000,6.24,6.24,5.85,6,8427146,0
+TG.US,D,20230620,000000,6,6.15,5.87,6,1115693,0
+TG.US,D,20230621,000000,5.97,6.3,5.91,6.29,559779,0
+TG.US,D,20230622,000000,6.26,6.56,6.21,6.5,457814,0
+TG.US,D,20230623,000000,6.4,6.65,6.33,6.63,881285,0
+TG.US,D,20230626,000000,6.65,6.7501,6.59,6.64,257283,0
+TG.US,D,20230627,000000,6.65,6.73,6.552,6.66,315459,0
+TG.US,D,20230628,000000,6.65,6.68,6.53,6.66,270376,0
+TG.US,D,20230629,000000,6.7,6.83,6.68,6.82,279190,0
+TG.US,D,20230630,000000,6.9,6.91,6.605,6.67,280404,0
+TG.US,D,20230703,000000,6.65,6.89,6.64,6.87,218940,0
+TG.US,D,20230705,000000,6.82,6.82,6.54,6.57,332298,0
+TG.US,D,20230706,000000,6.52,6.54,6.31,6.36,240790,0
+TG.US,D,20230707,000000,6.35,6.65,6.34,6.6,449717,0
+TG.US,D,20230710,000000,6.58,6.69,6.45,6.48,181163,0
+TG.US,D,20230711,000000,6.49,6.525,6.395,6.51,234037,0
+TG.US,D,20230712,000000,6.62,6.72,6.53,6.59,214352,0
+TG.US,D,20230713,000000,6.61,6.72,6.555,6.65,205977,0
+TG.US,D,20230714,000000,6.69,6.76,6.54,6.71,212905,0
+TG.US,D,20230717,000000,6.66,6.7,6.52,6.58,224765,0
+TG.US,D,20230718,000000,6.58,6.75,6.46,6.47,206235,0
+TG.US,D,20230719,000000,6.46,6.64,6.46,6.64,155910,0
+TG.US,D,20230720,000000,6.66,6.66,6.51,6.56,195718,0
+TG.US,D,20230721,000000,6.61,6.71,6.54,6.71,187031,0
+TG.US,D,20230724,000000,6.73,6.87,6.62,6.86,149953,0
+TG.US,D,20230725,000000,6.82,7.05,6.795,7,244248,0
+TG.US,D,20230726,000000,7,7.17,7,7.08,140375,0
+TG.US,D,20230727,000000,7.07,7.09,6.76,6.78,254478,0
+TG.US,D,20230728,000000,6.84,6.94,6.8,6.88,130481,0
+TG.US,D,20230731,000000,6.86,6.97,6.86,6.92,117638,0
+TG.US,D,20230801,000000,6.89,6.96,6.73,6.78,160053,0
+TG.US,D,20230802,000000,6.7,6.7,6.56,6.6,116228,0
+TG.US,D,20230803,000000,6.55,6.715,6.52,6.54,121410,0
+TG.US,D,20230804,000000,6.6,6.7265,6.55,6.57,89627,0
+TG.US,D,20230807,000000,6.55,6.61,6.45,6.56,97950,0
+TG.US,D,20230808,000000,6.54,6.54,6.33,6.37,139583,0
+TG.US,D,20230809,000000,6,6,4.905,5.08,522770,0
+TG.US,D,20230810,000000,5.1,5.27,4.99,5.24,356510,0
+TG.US,D,20230811,000000,5.2,5.4,5.2,5.27,335358,0
+TG.US,D,20230814,000000,5.25,5.29,5.07,5.12,208337,0
+TG.US,D,20230815,000000,5.08,5.14,4.97,4.99,265122,0
+TG.US,D,20230816,000000,5,5.37,5,5.08,231321,0
+TG.US,D,20230817,000000,5.06,5.24,5.06,5.22,210978,0
+TG.US,D,20230818,000000,5.16,5.195,4.99,4.99,347007,0
+TG.US,D,20230821,000000,5.01,5.06,4.9,5.02,200909,0
+TG.US,D,20230822,000000,5.05,5.19,5,5.1,304435,0
+TG.US,D,20230823,000000,5.09,5.23,5.089,5.16,166844,0
+TG.US,D,20230824,000000,5.15,5.18,5.055,5.11,155124,0
+TG.US,D,20230825,000000,5.15,5.18,5.08,5.11,108164,0
+TG.US,D,20230828,000000,5.13,5.22,5.08,5.09,209588,0
+TG.US,D,20230829,000000,5.1,5.16,5.08,5.13,81469,0
+TG.US,D,20230830,000000,5.13,5.17,5.03,5.04,178506,0
+TG.US,D,20230831,000000,5.06,5.16,5.02,5.03,110739,0
+TG.US,D,20230901,000000,5.06,5.23,5.06,5.2,221194,0
+TG.US,D,20230905,000000,5.57,5.83,5.5,5.82,563620,0
+TG.US,D,20230906,000000,5.81,5.97,5.58,5.64,299123,0
+TG.US,D,20230907,000000,5.63,5.7,5.51,5.55,436160,0
+TG.US,D,20230908,000000,5.53,5.61,5.46,5.59,167543,0
+TG.US,D,20230911,000000,5.6,5.715,5.6,5.65,126728,0
+TG.US,D,20230912,000000,5.63,5.66,5.465,5.49,196170,0
+TG.US,D,20230913,000000,5.47,5.49,5.22,5.29,307219,0
+TG.US,D,20230914,000000,5.37,5.49,5.35,5.36,243866,0
+TG.US,D,20230915,000000,5.36,5.37,5.23,5.24,483995,0
+TG.US,D,20230918,000000,5.24,5.29,5.12,5.16,249760,0
+TG.US,D,20230919,000000,5.15,5.28,5.1,5.28,223024,0
+TG.US,D,20230920,000000,5.32,5.59,5.32,5.44,135456,0
+TG.US,D,20230921,000000,5.44,5.44,5.22,5.22,116529,0
+TG.US,D,20230922,000000,5.21,5.27,5.15,5.18,162187,0
+TG.US,D,20230925,000000,5.13,5.2,5.08,5.2,141168,0
+TG.US,D,20230926,000000,5.17,5.255,5.14,5.19,179147,0
+TG.US,D,20230927,000000,5.2,5.29,5.13,5.26,147251,0
+TG.US,D,20230928,000000,5.27,5.34,5.19,5.21,170308,0
+TG.US,D,20230929,000000,5.26,5.42,5.24,5.41,196509,0
+TG.US,D,20231002,000000,5.39,5.41,5.18,5.36,244165,0
+TG.US,D,20231003,000000,5.31,5.53,5.22,5.5,232776,0
+TG.US,D,20231004,000000,5.5,5.53,5.15,5.21,176375,0
+TG.US,D,20231005,000000,5.17,5.2629,5.11,5.17,140345,0
+TG.US,D,20231006,000000,5.14,5.28,5.1,5.22,100123,0
+TG.US,D,20231009,000000,5.12,5.24,5.1,5.2,126874,0
+TG.US,D,20231010,000000,5.27,5.465,5.27,5.4,130243,0
+TG.US,D,20231011,000000,5.4,5.435,5.21,5.23,103209,0
+TG.US,D,20231012,000000,5.3,5.3,5.16,5.27,89705,0
+TG.US,D,20231013,000000,5.35,5.3501,5.2,5.2,96743,0
+TG.US,D,20231016,000000,5.25,5.4,5.19,5.34,203657,0
+TG.US,D,20231017,000000,5.3,5.43,5.3,5.33,165368,0
+TG.US,D,20231018,000000,5.28,5.325,5.226,5.26,147436,0
+TG.US,D,20231019,000000,5.26,5.26,5.17,5.17,215058,0
+TG.US,D,20231020,000000,5.16,5.17,5,5.03,181259,0
+TG.US,D,20231023,000000,5,5.05,4.86,4.86,235379,0
+TG.US,D,20231024,000000,4.89,4.94,4.77,4.89,164426,0
+TG.US,D,20231025,000000,4.89,4.92,4.82,4.87,114668,0
+TG.US,D,20231026,000000,4.83,4.915,4.7,4.71,154174,0
+TG.US,D,20231027,000000,4.71,4.72,4.5,4.52,150196,0
+TG.US,D,20231030,000000,4.59,4.66,4.51,4.6,204610,0
+TG.US,D,20231031,000000,4.59,4.67,4.47,4.48,137585,0
+TG.US,D,20231101,000000,4.51,4.51,4.35,4.36,128906,0
+TG.US,D,20231102,000000,4.41,4.53,4.41,4.5,147041,0
+TG.US,D,20231103,000000,4.59,4.87,4.59,4.78,146640,0
+TG.US,D,20231106,000000,4.76,4.76,4.63,4.71,124775,0
+TG.US,D,20231107,000000,4.69,4.79,4.68,4.74,136624,0
+TG.US,D,20231108,000000,4.74,4.74,4.56,4.56,100610,0
+TG.US,D,20231109,000000,4.67,4.67,4.44,4.45,103908,0
+TG.US,D,20231110,000000,4.52,4.54,4.38,4.41,99777,0
+TG.US,D,20231113,000000,4.41,4.59,4.39,4.51,120394,0
+TG.US,D,20231114,000000,4.59,4.87,4.59,4.87,121146,0
+TG.US,D,20231115,000000,4.85,4.96,4.79,4.8,141992,0
+TG.US,D,20231116,000000,4.78,4.82,4.69,4.8,79889,0
+TG.US,D,20231117,000000,4.86,4.94,4.79,4.88,135476,0
+TG.US,D,20231120,000000,4.91,5.03,4.801,4.91,146623,0
+TG.US,D,20231121,000000,4.86,4.88,4.79,4.81,88094,0
+TG.US,D,20231122,000000,4.78,4.87,4.76,4.8,77909,0
+TG.US,D,20231124,000000,4.8,4.93,4.7745,4.88,71767,0
+TG.US,D,20231127,000000,4.84,4.84,4.65,4.67,145240,0
+TG.US,D,20231128,000000,4.66,4.69,4.59,4.68,139057,0
+TG.US,D,20231129,000000,4.73,4.88,4.72,4.77,102091,0
+TG.US,D,20231130,000000,4.8,4.8,4.65,4.7,183606,0
+TG.US,D,20231201,000000,4.7,4.89,4.65,4.88,134709,0
+TG.US,D,20231204,000000,4.91,5.0599,4.9,5.01,85529,0
+TG.US,D,20231205,000000,4.98,4.98,4.7,4.71,142195,0
+TG.US,D,20231206,000000,4.77,4.91,4.67,4.71,107108,0
+TG.US,D,20231207,000000,4.75,4.78,4.64,4.76,82023,0
+TG.US,D,20231208,000000,4.74,4.846,4.71,4.81,75628,0
+TG.US,D,20231211,000000,4.8,4.8,4.63,4.65,171100,0
+TG.US,D,20231212,000000,4.64,4.64,4.44,4.45,161123,0
+TG.US,D,20231213,000000,4.42,4.78,4.4134,4.75,234197,0
+TG.US,D,20231214,000000,4.87,5.06,4.74,4.94,207804,0
+TG.US,D,20231215,000000,4.98,4.99,4.82,4.91,267339,0
+TG.US,D,20231218,000000,4.98,4.98,4.74,4.88,160769,0
+TG.US,D,20231219,000000,4.93,5.15,4.87,5.14,195356,0
+TG.US,D,20231220,000000,5.21,5.23,4.97,5.16,218585,0
+TG.US,D,20231221,000000,5.18,5.42,5.1,5.4,134472,0
+TG.US,D,20231222,000000,5.38,5.5,5.23,5.26,177676,0
+TG.US,D,20231226,000000,5.31,5.635,5.31,5.46,194577,0
+TG.US,D,20231227,000000,5.55,5.629,5.45,5.5,125246,0
+TG.US,D,20231228,000000,5.49,5.59,5.44,5.53,205492,0
+TG.US,D,20231229,000000,5.5,5.57,5.41,5.41,125009,0
+TG.US,D,20240102,000000,5.45,5.54,5.39,5.45,153218,0
+TG.US,D,20240103,000000,5.39,5.39,5.07,5.07,142966,0
+TG.US,D,20240104,000000,5.13,5.21,5.025,5.08,149793,0
+TG.US,D,20240105,000000,5,5.16,5,5.08,289084,0
+TG.US,D,20240108,000000,5.06,5.28,5.03,5.22,96326,0
+TG.US,D,20240109,000000,5.19,5.29,5.14,5.21,126205,0
+TG.US,D,20240110,000000,5.22,5.27,5.11,5.19,111171,0
+TG.US,D,20240111,000000,5.14,5.17,5.02,5.16,112080,0
+TG.US,D,20240112,000000,5.25,5.28,5.12,5.17,70094,0
+TG.US,D,20240116,000000,5.14,5.14,4.88,4.89,116864,0
+TG.US,D,20240117,000000,4.83,4.89,4.7,4.71,155009,0
+TG.US,D,20240118,000000,4.78,4.78,4.64,4.68,111933,0
+TG.US,D,20240119,000000,4.74,4.81,4.61,4.79,134322,0
+TG.US,D,20240122,000000,4.84,5.12,4.83,5.11,136993,0
+TG.US,D,20240123,000000,5.19,5.19,4.91,4.92,107376,0
+TG.US,D,20240124,000000,5,5.028,4.79,4.84,136071,0
+TG.US,D,20240125,000000,4.92,4.98,4.8306,4.95,130379,0
+TG.US,D,20240126,000000,5,5.03,4.864,4.91,92705,0
+TG.US,D,20240129,000000,4.95,4.96,4.84,4.95,97723,0
+TG.US,D,20240130,000000,4.91,5.09,4.91,5,116552,0
+TG.US,D,20240131,000000,5.02,5.04,4.7,4.73,170863,0
+TG.US,D,20240201,000000,4.77,4.86,4.65,4.82,133152,0
+TG.US,D,20240202,000000,4.72,4.79,4.65,4.65,125149,0
+TG.US,D,20240205,000000,4.65,4.71,4.58,4.65,103672,0
+TG.US,D,20240206,000000,4.6,4.729,4.52,4.54,72906,0
+TG.US,D,20240207,000000,4.57,4.66,4.5,4.59,115004,0
+TG.US,D,20240208,000000,4.59,4.71,4.5604,4.71,69239,0
+TG.US,D,20240209,000000,4.75,4.85,4.67,4.78,102769,0
+TG.US,D,20240212,000000,4.77,4.99,4.77,4.95,145147,0
+TG.US,D,20240213,000000,4.67,4.74,4.46,4.53,174839,0
+TG.US,D,20240214,000000,4.56,4.605,4.43,4.5,134748,0
+TG.US,D,20240215,000000,4.57,4.79,4.57,4.78,111600,0
+TG.US,D,20240216,000000,4.72,4.86,4.6,4.64,126836,0
+TG.US,D,20240220,000000,4.54,4.63,4.42,4.44,115837,0
+TG.US,D,20240221,000000,4.43,4.465,4.38,4.38,108590,0
+TG.US,D,20240222,000000,4.39,4.48,4.36,4.38,140248,0
+TG.US,D,20240223,000000,4.4,4.44,4.3,4.43,101822,0
+TG.US,D,20240226,000000,4.4,4.415,4.28,4.36,111768,0
+TG.US,D,20240227,000000,4.39,4.52,4.37,4.44,127929,0
+TG.US,D,20240228,000000,4.38,4.42,4.34,4.34,88820,0
+TG.US,D,20240229,000000,4.45,4.47,4.32,4.35,69073,0
+TG.US,D,20240301,000000,4.35,4.4,4.22,4.22,154620,0
+TG.US,D,20240304,000000,4.26,4.29,4.08,4.17,192928,0
+TG.US,D,20240305,000000,4.13,4.23,4.115,4.18,132046,0
+TG.US,D,20240306,000000,4.23,4.25,4.03,4.18,124543,0
+TG.US,D,20240307,000000,4.22,4.44,4.22,4.43,116849,0
+TG.US,D,20240308,000000,4.51,4.558,4.312,4.34,83102,0
+TG.US,D,20240311,000000,4.34,4.37,4.3,4.32,103813,0
+TG.US,D,20240312,000000,4.33,4.33,4.105,4.15,144105,0
+TG.US,D,20240313,000000,4.11,4.15,4.065,4.11,107089,0
+TG.US,D,20240314,000000,4.12,4.12,3.99,4.01,209205,0
+TG.US,D,20240315,000000,3.98,5.07,3.98,5.07,741764,0
+TG.US,D,20240318,000000,5,5.14,4.88,4.95,340550,0
+TG.US,D,20240319,000000,4.92,5.34,4.92,5.27,232411,0
+TG.US,D,20240320,000000,5.3,5.78,5.28,5.74,287225,0
+TG.US,D,20240321,000000,5.96,6.19,5.9,6.05,240760,0
+TG.US,D,20240322,000000,6,6.15,5.97,6.05,151535,0
+TG.US,D,20240325,000000,6.04,6.21,6,6.02,264124,0
+TG.US,D,20240326,000000,6.08,6.32,5.86,6.21,285571,0
+TG.US,D,20240327,000000,6.25,6.49,6.25,6.49,142174,0
+TG.US,D,20240328,000000,6.52,6.78,6.52,6.52,196676,0
+TG.US,D,20240401,000000,6.53,6.57,6.3713,6.38,124770,0
+TG.US,D,20240402,000000,6.34,6.57,6.32,6.55,121040,0
+TG.US,D,20240403,000000,6.52,6.63,6.38,6.4,111759,0
+TG.US,D,20240404,000000,6.48,6.64,6.4086,6.56,82188,0
+TG.US,D,20240405,000000,6.52,6.69,6.48,6.56,76500,0
+TG.US,D,20240408,000000,6.57,6.66,6.38,6.46,102592,0
+TG.US,D,20240409,000000,6.5,6.51,6.3301,6.41,91679,0
+TG.US,D,20240410,000000,6.33,6.53,6.3,6.47,127188,0
+TG.US,D,20240411,000000,6.48,6.5023,6.33,6.43,80090,0
+TG.US,D,20240412,000000,6.43,6.495,6.31,6.45,303047,0
+TG.US,D,20240415,000000,6.45,6.675,6.44,6.55,133374,0
+TG.US,D,20240416,000000,6.5,6.5,6.21,6.3,143092,0
+TG.US,D,20240417,000000,6.38,6.49,6.3,6.34,88533,0
+TG.US,D,20240418,000000,6.35,6.555,6.3,6.47,212260,0
+TG.US,D,20240419,000000,6.44,6.56,6.44,6.46,97294,0
+TG.US,D,20240422,000000,6.44,6.47,6.35,6.44,101232,0
+TG.US,D,20240423,000000,6.41,6.6236,6.41,6.47,87252,0
+TG.US,D,20240424,000000,6.41,6.51,6.38,6.46,101664,0
+TG.US,D,20240425,000000,6.42,6.58,6.42,6.56,84690,0
+TG.US,D,20240426,000000,6.59,6.79,6.445,6.56,99358,0
+TG.US,D,20240429,000000,6.58,6.69,6.55,6.58,99473,0
+TG.US,D,20240430,000000,6.55,6.56,6.35,6.38,148111,0
+TG.US,D,20240501,000000,6.44,6.505,6.325,6.33,90728,0
+TG.US,D,20240502,000000,6.38,6.47,6.34,6.36,72091,0
+TG.US,D,20240503,000000,6.45,6.45,6.26,6.33,140249,0
+TG.US,D,20240506,000000,6.36,6.44,6.33,6.39,59795,0
+TG.US,D,20240507,000000,6.38,6.38,6.26,6.26,103190,0
+TG.US,D,20240508,000000,6.2,6.37,6.13,6.36,66062,0
+TG.US,D,20240509,000000,6.5,6.55,6.41,6.43,128191,0
+TG.US,D,20240510,000000,6.43,6.49,6.33,6.49,87601,0
+TG.US,D,20240513,000000,6.5,6.6,6.355,6.46,106115,0
+TG.US,D,20240514,000000,6.59,6.59,6.39,6.55,112929,0
+TG.US,D,20240515,000000,6.59,6.62,6.46,6.5,66352,0
+TG.US,D,20240516,000000,6.41,6.47,6.06,6.08,88360,0
+TG.US,D,20240517,000000,6.02,6.02,5.29,5.35,342031,0
+TG.US,D,20240520,000000,5.35,5.42,5.31,5.32,129276,0
+TG.US,D,20240521,000000,5.3,5.46,5.3,5.46,118018,0
+TG.US,D,20240522,000000,5.39,5.49,5.38,5.44,90637,0
+TG.US,D,20240523,000000,5.44,5.44,5.31,5.34,94984,0
+TG.US,D,20240524,000000,5.38,5.45,5.32,5.45,88586,0
+TG.US,D,20240528,000000,5.42,5.62,5.39,5.6,212290,0
+TG.US,D,20240529,000000,5.53,5.53,5.33,5.35,90038,0
+TG.US,D,20240530,000000,5.35,5.45,5.35,5.41,65302,0
+TG.US,D,20240531,000000,5.48,5.5,5.4,5.45,97498,0
+TG.US,D,20240603,000000,5.48,5.48,5.36,5.42,107449,0
+TG.US,D,20240604,000000,5.41,5.45,5.36,5.41,81095,0
+TG.US,D,20240605,000000,5.39,5.41,5.25,5.34,110648,0
+TG.US,D,20240606,000000,5.33,5.39,5.33,5.38,95595,0
+TG.US,D,20240607,000000,5.4,5.47,5.34,5.34,81592,0
+TG.US,D,20240610,000000,5.27,5.27,5.09,5.15,72640,0
+TG.US,D,20240611,000000,5.2,5.22,5.05,5.14,77754,0
+TG.US,D,20240612,000000,5.26,5.3,5.15,5.18,73346,0
+TG.US,D,20240613,000000,5.15,5.15,4.94,4.98,68045,0
+TG.US,D,20240614,000000,4.95,5.08,4.9,5.06,96016,0
+TG.US,D,20240617,000000,5.02,5.06,4.91,5.06,53955,0
+TG.US,D,20240618,000000,5.07,5.07,4.74,4.78,145653,0
+TG.US,D,20240620,000000,4.71,4.85,4.7,4.74,60745,0
+TG.US,D,20240621,000000,4.74,4.83,4.7,4.77,94900,0
+TG.US,D,20240624,000000,4.79,4.8194,4.57,4.59,142520,0
+TG.US,D,20240625,000000,4.58,4.58,4.37,4.38,84557,0
+TG.US,D,20240626,000000,4.36,4.39,4.305,4.38,94336,0
+TG.US,D,20240627,000000,4.36,4.56,4.3468,4.47,96292,0
+TG.US,D,20240628,000000,4.54,4.86,4.475,4.79,369814,0
+TG.US,D,20240701,000000,4.85,4.95,4.65,4.7,96130,0
+TG.US,D,20240702,000000,4.7,4.715,4.5963,4.68,61148,0
+TG.US,D,20240703,000000,4.7,4.76,4.65,4.72,28305,0
+TG.US,D,20240705,000000,4.73,4.73,4.58,4.62,125856,0
+TG.US,D,20240708,000000,4.63,4.7478,4.62,4.72,61905,0
+TG.US,D,20240709,000000,4.72,4.78,4.69,4.77,48308,0
+TG.US,D,20240710,000000,4.76,4.84,4.76,4.82,58861,0
+TG.US,D,20240711,000000,4.92,5.15,4.88,5.1,349017,0
+TG.US,D,20240712,000000,5.14,5.3,5.09,5.18,105020,0
+TG.US,D,20240715,000000,5.24,5.46,5.2304,5.42,99754,0
+TG.US,D,20240716,000000,5.47,5.81,5.47,5.75,108989,0
+TG.US,D,20240717,000000,5.7,5.865,5.595,5.66,109388,0
+TG.US,D,20240718,000000,5.6,5.77,5.6,5.71,89922,0
+TG.US,D,20240719,000000,5.72,5.88,5.605,5.81,118467,0
+TG.US,D,20240722,000000,5.79,5.79,5.56,5.67,85860,0
+TG.US,D,20240723,000000,5.67,5.97,5.64,5.93,73247,0
+TG.US,D,20240724,000000,5.89,6.095,5.78,5.82,88975,0
+TG.US,D,20240725,000000,5.91,6.175,5.845,6.03,75510,0
+TG.US,D,20240726,000000,6.15,6.1599,5.84,6,49802,0
+TG.US,D,20240729,000000,6.02,6.02,5.89,5.9,60077,0
+TG.US,D,20240730,000000,5.88,5.88,5.68,5.81,56575,0
+TG.US,D,20240731,000000,5.86,5.86,5.65,5.71,138128,0
+TG.US,D,20240801,000000,5.75,5.78,5.44,5.55,132441,0
+TG.US,D,20240802,000000,5.34,5.43,5.21,5.25,77258,0
+TG.US,D,20240805,000000,5.16,5.16,4.87,4.88,112041,0
+TG.US,D,20240806,000000,4.91,5.05,4.91,5.02,62494,0
+TG.US,D,20240807,000000,5.22,5.965,5.22,5.39,151723,0
+TG.US,D,20240808,000000,5.38,5.63,5.38,5.58,115560,0
+TG.US,D,20240809,000000,5.58,5.58,5.33,5.35,53406,0
+TG.US,D,20240812,000000,5.38,5.42,5.3,5.33,64947,0
+TG.US,D,20240813,000000,5.4,5.525,5.35,5.49,49453,0
+TG.US,D,20240814,000000,5.54,5.58,5.46,5.46,56130,0
+TG.US,D,20240815,000000,5.64,5.785,5.58,5.63,104374,0
+TG.US,D,20240816,000000,5.63,5.7899,5.63,5.68,68440,0
+TG.US,D,20240819,000000,5.69,5.9,5.68,5.85,167502,0
+TG.US,D,20240820,000000,5.82,5.885,5.68,5.72,72858,0
+TG.US,D,20240821,000000,5.81,5.81,5.68,5.73,39540,0
+TG.US,D,20240822,000000,5.7,5.72,5.63,5.65,53413,0
+TG.US,D,20240823,000000,5.71,6.09,5.71,6.02,83543,0
+TG.US,D,20240826,000000,6.1,6.1821,6.05,6.18,76457,0
+TG.US,D,20240827,000000,6.15,6.15,5.98,6.07,31249,0
+TG.US,D,20240828,000000,6,6.0599,5.98,6.02,90451,0
+TG.US,D,20240829,000000,6.03,6.1099,5.935,5.95,77753,0
+TG.US,D,20240830,000000,6.05,6.14,5.98,6.13,116565,0
+TG.US,D,20240903,000000,6.01,6.14,6.01,6.08,54797,0
+TG.US,D,20240904,000000,6.03,6.13,6.0101,6.07,42224,0
+TG.US,D,20240905,000000,6.14,6.14,6.035,6.12,33619,0
+TG.US,D,20240906,000000,6.09,6.09,5.86,5.99,81023,0
+TG.US,D,20240909,000000,5.98,6.1,5.97,6.03,47061,0
+TG.US,D,20240910,000000,6.13,6.13,5.98,6.05,44096,0
+TG.US,D,20240911,000000,5.99,6.08,5.93,6.07,66575,0
+TG.US,D,20240912,000000,6.12,6.12,5.96,6.03,58537,0
+TG.US,D,20240913,000000,6.05,6.48,6,6.42,107830,0
+TG.US,D,20240916,000000,6.5,6.5,6.37,6.44,68271,0
+TG.US,D,20240917,000000,6.44,6.755,6.42,6.64,97277,0
+TG.US,D,20240918,000000,6.68,7.03,6.64,6.66,103550,0
+TG.US,D,20240919,000000,6.84,7.05,6.79,7.05,103521,0
+TG.US,D,20240920,000000,6.88,7.16,6.875,7.06,222490,0
+TG.US,D,20240923,000000,7.05,7.32,7.0392,7.08,99113,0
+TG.US,D,20240924,000000,7.16,7.33,7.105,7.21,88187,0
+TG.US,D,20240925,000000,7.13,7.1522,6.892,6.96,61952,0
+TG.US,D,20240926,000000,7,7.28,6.955,7.13,108849,0
+TG.US,D,20240927,000000,7.19,7.45,7.19,7.25,120746,0
+TG.US,D,20240930,000000,7.19,7.45,7.19,7.29,76542,0
+TG.US,D,20241001,000000,7.3,7.34,7.15,7.16,48252,0
+TG.US,D,20241002,000000,7.1,7.19,7.1,7.13,28971,0
+TG.US,D,20241003,000000,7.08,7.19,6.99,7.06,44402,0
+TG.US,D,20241004,000000,7.2,7.285,7.14,7.27,49453,0
+TG.US,D,20241007,000000,7.21,7.3,7.1,7.14,74596,0
+TG.US,D,20241008,000000,7.12,7.24,7.075,7.23,44896,0
+TG.US,D,20241009,000000,7.29,7.3,7.16,7.18,39767,0
+TG.US,D,20241010,000000,7.11,7.142197,6.965,7.08,68021,0
+TG.US,D,20241011,000000,7.05,7.2799,7.05,7.2,43435,0
+TG.US,D,20241014,000000,7.24,7.29,7.0867,7.23,60535,0
+TG.US,D,20241015,000000,7.21,7.35,7.19,7.2,80376,0
+TG.US,D,20241016,000000,7.23,8.54,7.23,7.99,625993,0
+TG.US,D,20241017,000000,8.06,8.15,7.84,8,150692,0
+TG.US,D,20241018,000000,8.01,8.21,7.9525,8.11,68206,0
+TG.US,D,20241021,000000,8.16,8.25,7.9,7.9,96719,0
+TG.US,D,20241022,000000,7.91,7.91,7.73,7.83,119903,0
+TG.US,D,20241023,000000,7.8,7.8,7.632,7.7,45416,0
+TG.US,D,20241024,000000,7.78,7.78,7.45,7.54,76713,0
+TG.US,D,20241025,000000,7.6,7.73,7.57,7.67,119031,0
+TG.US,D,20241028,000000,7.77,7.9,7.73,7.88,119232,0
+TG.US,D,20241029,000000,7.89,7.89,7.76,7.83,57486,0
+TG.US,D,20241030,000000,7.83,7.94,7.75,7.76,137412,0
+TG.US,D,20241031,000000,7.76,7.78,7.64,7.75,104754,0
+TG.US,D,20241101,000000,7.84,8.16,7.79,8.15,175694,0
+TG.US,D,20241104,000000,8.13,8.48,8.0501,8.25,101124,0
+TG.US,D,20241105,000000,8.29,8.48,8.29,8.47,101712,0
+TG.US,D,20241106,000000,8.71,9.22,8.7,9.14,243483,0
+TG.US,D,20241107,000000,9.15,9.15,8.665,8.69,108242,0
+TG.US,D,20241108,000000,8.7,8.73,8.58,8.73,104986,0
+TG.US,D,20241111,000000,8.5,8.5345,6.56,6.96,757340,0
+TG.US,D,20241112,000000,6.94,7.33,6.86,7.07,287834,0
+TG.US,D,20241113,000000,7.13,7.2,7.04,7.05,154531,0
+TG.US,D,20241114,000000,7.1,7.13,6.86,6.92,101592,0
+TG.US,D,20241115,000000,7,7.12,6.96,7.08,193819,0
+TG.US,D,20241118,000000,7.12,7.14,6.98,6.98,148219,0
+TG.US,D,20241119,000000,6.94,7.11,6.89,7.11,239318,0
+TG.US,D,20241120,000000,7.06,7.1362,6.92,7.01,80694,0
+TG.US,D,20241121,000000,7.1589,7.18,7.03,7.12,63444,0
+TG.US,D,20241122,000000,7.16,7.21,7.11,7.17,77422,0
+TG.US,D,20241125,000000,7.22,7.3,7.1,7.1,115005,0
+TG.US,D,20241126,000000,7.101,7.13,7.015,7.05,74094,0
+TG.US,D,20241127,000000,7.19,7.205,7.02,7.13,90281,0
+TG.US,D,20241129,000000,7.21,7.26,7.1,7.17,83737,0
+TG.US,D,20241202,000000,7.1319,7.52,7.1283,7.46,87931,0
+TG.US,D,20241203,000000,7.435,7.67,7.22,7.67,168965,0
+TG.US,D,20241204,000000,7.67,7.89,7.49,7.66,134222,0
+TG.US,D,20241205,000000,7.54,7.6961,7.495,7.66,81992,0
+TG.US,D,20241206,000000,7.65,7.8,7.5211,7.67,94638,0
+TG.US,D,20241209,000000,7.765,7.97,7.725,7.88,91391,0
+TG.US,D,20241210,000000,7.82,8.12,7.8199,8.05,114249,0
+TG.US,D,20241211,000000,8.075,8.28,7.97,8.13,89676,0
+TG.US,D,20241212,000000,8.105,8.14,7.865,8,113697,0
+TG.US,D,20241213,000000,8.02,8.12,7.88,8.01,106022,0
+TG.US,D,20241216,000000,8,8.3,7.98,8.12,67960,0
+TG.US,D,20241217,000000,8.01,8.16,7.84,8.02,120898,0
+TG.US,D,20241218,000000,7.995,8.1772,7.59,7.61,134425,0
+TG.US,D,20241219,000000,7.71,8,7.47,7.72,127693,0
+TG.US,D,20241220,000000,7.65,8.15,7.65,7.71,180738,0
+TG.US,D,20241223,000000,7.68,7.94,7.54,7.66,151164,0
+TG.US,D,20241224,000000,7.71,7.83,7.64,7.74,68978,0
+TG.US,D,20241226,000000,7.68,7.94,7.68,7.82,122528,0
+TG.US,D,20241227,000000,7.78,7.95,7.56,7.68,195819,0
+TG.US,D,20241230,000000,7.55,7.83,7.49,7.56,125773,0
+TG.US,D,20241231,000000,7.75,7.82,7.56,7.68,133234,0
+TG.US,D,20250102,000000,7.82,7.99,7.62,7.83,156468,0
+TG.US,D,20250103,000000,7.8421,7.9699,7.72,7.87,113312,0
+TG.US,D,20250106,000000,7.99,8.09,7.78,7.81,124811,0
+TG.US,D,20250107,000000,7.83,7.92,7.3709,7.48,169239,0
+TG.US,D,20250108,000000,7.38,7.69,7.355,7.54,102613,0
+TG.US,D,20250110,000000,7.49,7.6009,7.33,7.42,122899,0
+TG.US,D,20250113,000000,7.35,7.68,7.33,7.67,77691,0
+TG.US,D,20250114,000000,7.645,7.93,7.6,7.78,82399,0
+TG.US,D,20250115,000000,7.905,8.01,7.8601,7.91,64363,0
+TG.US,D,20250116,000000,7.97,8.025,7.89,7.9,83868,0
+TG.US,D,20250117,000000,7.9047,8,7.8,7.94,75330,0
+TG.US,D,20250121,000000,8,8.09,7.88,8.03,94535,0
+TG.US,D,20250122,000000,8.03,8.12,7.84,7.84,100445,0
+TG.US,D,20250123,000000,7.83,7.98,7.65,7.74,107298,0
+TG.US,D,20250124,000000,7.75,7.98,7.718,7.85,97332,0
+TG.US,D,20250127,000000,7.83,8,7.68,7.68,76753,0
+TG.US,D,20250128,000000,7.74,7.86,7.68,7.73,59689,0
+TG.US,D,20250129,000000,7.71,7.96,7.68,7.87,55312,0
+TG.US,D,20250130,000000,7.95,8.14,7.9,7.93,58219,0
+TG.US,D,20250131,000000,8.02,8.03,7.79,7.85,117818,0
+TG.US,D,20250203,000000,7.76,7.91,7.66,7.72,98268,0
+TG.US,D,20250204,000000,7.72,7.79,7.66,7.72,72223,0
+TG.US,D,20250205,000000,7.794,7.98,7.77,7.97,106365,0
+TG.US,D,20250206,000000,7.98,8.035,7.7,7.9,62889,0
+TG.US,D,20250207,000000,7.8732,8,7.81,7.92,44640,0
+TG.US,D,20250210,000000,8.04,8.34,8,8.12,120302,0
+TG.US,D,20250211,000000,8.09,8.22,8.01,8.09,58010,0
+TG.US,D,20250212,000000,8,8.16,7.83,7.84,73270,0
+TG.US,D,20250213,000000,7.8209,7.99,7.75,7.93,51259,0
+TG.US,D,20250214,000000,8,8.08,7.875,7.91,63565,0
+TG.US,D,20250218,000000,7.87,8.1,7.8301,8.07,94456,0
+TG.US,D,20250219,000000,8.098,8.1,7.885,8.01,69476,0
+TG.US,D,20250220,000000,7.92,8.07,7.92,8.06,45790,0
+TG.US,D,20250221,000000,8.1,8.26,7.935,8.11,87311,0
+TG.US,D,20250224,000000,8.11,8.19,7.95,8.02,62534,0
+TG.US,D,20250225,000000,8.055,8.115,7.95,7.96,66783,0
+TG.US,D,20250226,000000,8.01,8.01,7.75,7.9,84842,0
+TG.US,D,20250227,000000,7.91,7.91,7.72,7.78,55766,0
+TG.US,D,20250228,000000,7.79,7.89,7.74,7.79,45783,0
+TG.US,D,20250303,000000,7.935,7.935,7.2,7.21,95379,0
+TG.US,D,20250304,000000,7.08,7.135,6.91,6.93,113069,0
+TG.US,D,20250305,000000,7.03,7.03,6.8,6.92,103651,0
+TG.US,D,20250306,000000,6.861,6.98,6.8,6.92,57459,0
+TG.US,D,20250307,000000,6.895,7.11,6.82,7.06,62405,0
+TG.US,D,20250310,000000,7.01,7.08,6.79,6.79,92161,0
+TG.US,D,20250311,000000,6.84,6.905,6.65,6.78,63560,0
+TG.US,D,20250312,000000,7.07,7.7596,7.07,7.61,174364,0
+TG.US,D,20250313,000000,7.52,7.62,7.12,7.26,81087,0
+TG.US,D,20250314,000000,7.325,7.4325,7.2601,7.34,57826,0
+TG.US,D,20250317,000000,7.36,7.405,7.1904,7.32,87938,0
+TG.US,D,20250318,000000,7.335,7.36,7.13,7.33,79543,0
+TG.US,D,20250319,000000,7.428,7.5263,7.29,7.51,49855,0
+TG.US,D,20250320,000000,7.45,7.7,7.36,7.6,60683,0
+TG.US,D,20250321,000000,7.425,7.94,7.34,7.78,473900,0
+TG.US,D,20250324,000000,7.85,8.025,7.68,7.91,134951,0
+TG.US,D,20250325,000000,7.905,8.07,7.845,7.91,112309,0
+TG.US,D,20250326,000000,7.98,8,7.8363,7.94,60786,0
+TG.US,D,20250327,000000,7.91,7.99,7.84,7.91,52561,0
+TG.US,D,20250328,000000,7.9,7.98,7.62,7.7,74170,0
+TG.US,D,20250331,000000,7.555,7.78,7.55,7.7,83873,0
+TG.US,D,20250401,000000,7.7,7.775,7.56,7.7,48302,0
+TG.US,D,20250402,000000,7.64,7.8,7.59,7.75,109093,0
+TG.US,D,20250403,000000,7.5,7.57,7.36,7.5,131222,0
+TG.US,D,20250404,000000,7.25,7.32,6.66,6.77,120183,0
+TG.US,D,20250407,000000,6.66,7.17,6.45,6.81,117286,0
+TG.US,D,20250408,000000,7.045,7.07,6.48,6.61,137349,0
+TG.US,D,20250409,000000,6.56,7.435,6.51,7.19,130402,0
+TG.US,D,20250410,000000,7.002,7.22,6.845,7.04,104326,0
+TG.US,D,20250411,000000,7.1,7.225,6.75,7.14,61677,0
+TG.US,D,20250414,000000,7.24,7.325,7.12,7.21,62955,0
+TG.US,D,20250415,000000,7.265,7.36,7.14,7.31,62161,0
+TG.US,D,20250416,000000,7.38,7.4,7.12,7.19,78647,0
+TG.US,D,20250417,000000,7.18,7.325,7.13,7.16,68177,0
+TG.US,D,20250421,000000,7.15,7.19,7.1,7.17,59336,0
+TG.US,D,20250422,000000,7.345,7.44,7.15,7.28,83729,0
+TG.US,D,20250423,000000,7.48,7.55,7.23,7.27,60353,0
+TG.US,D,20250424,000000,7.49,7.545,7.27,7.47,37334,0
+TG.US,D,20250425,000000,7.53,7.56,7.25,7.43,71009,0
+TG.US,D,20250428,000000,7.5,7.67,7.39,7.62,54326,0
+TG.US,D,20250429,000000,7.715,8,7.65,7.98,84568,0
+TG.US,D,20250430,000000,7.86,7.935,7.73,7.77,68856,0
+TG.US,D,20250501,000000,7.6721,7.9,7.6721,7.7,38831,0
+TG.US,D,20250502,000000,7.86,8.2,7.75,8.15,71575,0
+TG.US,D,20250505,000000,8.05,8.17,7.97,8.06,72046,0
+TG.US,D,20250506,000000,7.98,8.4,7.98,8.33,114615,0
+TG.US,D,20250507,000000,8.295,8.43,8.04,8.15,76142,0
+TG.US,D,20250508,000000,8.15,8.58,8.15,8.27,109899,0
+TG.US,D,20250509,000000,8.39,8.5899,8.28,8.38,58462,0
+TG.US,D,20250512,000000,8.52,8.74,8.28,8.4,90940,0
+TG.US,D,20250513,000000,8.53,8.665,8.38,8.46,112628,0
+TG.US,D,20250514,000000,8.38,8.4241,8.085,8.2,77313,0
+TG.US,D,20250515,000000,8.24,8.4,8.23,8.33,35698,0
+TG.US,D,20250516,000000,8.34,8.54,8.22,8.25,182036,0
+TG.US,D,20250519,000000,8.25,8.41,8.19,8.3,55401,0
+TG.US,D,20250520,000000,8.37,8.44,8.21,8.21,38443,0
+TG.US,D,20250521,000000,8.2,8.37,8.15,8.33,100930,0
+TG.US,D,20250522,000000,8.3,8.41,8.19,8.19,54001,0
+TG.US,D,20250523,000000,8.24,8.51,8.1,8.2,49938,0
+TG.US,D,20250527,000000,8.23,8.47,8.23,8.41,43222,0
+TG.US,D,20250528,000000,8.3343,8.48,8.24,8.25,56202,0
+TG.US,D,20250529,000000,8.3,8.5,8.07,8.46,55460,0
+TG.US,D,20250530,000000,8.47,8.52,8.325,8.38,48649,0
+TG.US,D,20250602,000000,8.45,8.51,8.295,8.37,65880,0
+TG.US,D,20250603,000000,8.425,8.58,8.34,8.54,49987,0
+TG.US,D,20250604,000000,8.41,8.64,8.41,8.59,37389,0
+TG.US,D,20250605,000000,8.59,8.696,8.52,8.53,55027,0
+TG.US,D,20250606,000000,8.59,8.72,8.59,8.62,37126,0
+TG.US,D,20250609,000000,8.59,8.71,8.59,8.65,47001,0
+TG.US,D,20250610,000000,8.675,8.87,8.6615,8.68,88004,0
+TG.US,D,20250611,000000,8.8,8.8,8.59,8.75,99867,0
+TG.US,D,20250612,000000,8.67,8.83,8.61,8.78,39773,0
+TG.US,D,20250613,000000,8.57,8.77,8.57,8.6,57664,0
+TG.US,D,20250616,000000,8.76,8.85,8.63,8.78,34558,0
+TG.US,D,20250617,000000,8.76,8.8987,8.57,8.59,79628,0
+TG.US,D,20250618,000000,8.51,8.79,8.45,8.65,60801,0
+TG.US,D,20250620,000000,8.665,8.7,8.5,8.5,230535,0
+TG.US,D,20250623,000000,8.5,8.75,8.5,8.63,103685,0
+TG.US,D,20250624,000000,8.59,8.9,8.585,8.89,64334,0
+TG.US,D,20250625,000000,8.9,8.92,8.68,8.69,46812,0
+TG.US,D,20250626,000000,8.7195,8.83,8.635,8.77,50274,0
+TG.US,D,20250627,000000,8.83,8.98,8.8,8.97,155523,0
+TG.US,D,20250630,000000,8.9,8.95,8.75,8.8,85350,0
+TG.US,D,20250701,000000,8.7539,9.175,8.6653,8.95,102616,0
+TG.US,D,20250702,000000,8.95,9.21,8.91,9.2,78427,0
+TG.US,D,20250703,000000,9.218,9.43,9.21,9.3,75182,0
+TG.US,D,20250707,000000,9.285,9.29,8.99,9.04,69913,0
+TG.US,D,20250708,000000,9.153,9.205,8.967,9,67572,0
+TG.US,D,20250709,000000,9.07,9.1,8.8224,9.07,50111,0
+TG.US,D,20250710,000000,9.15,9.2318,9.02,9.1,55618,0
+TG.US,D,20250711,000000,9.02,9.16,8.9746,9.06,48356,0
+TG.US,D,20250714,000000,9.05,9.15,8.97,9.08,57151,0
+TG.US,D,20250715,000000,9.1,9.1,8.8101,8.85,111460,0
+TG.US,D,20250716,000000,8.9149,9,8.81,8.99,50778,0
+TG.US,D,20250717,000000,9.07,9.105,8.95,9.02,50826,0
+TG.US,D,20250718,000000,9.03,9.08,8.72,8.73,52839,0
+TG.US,D,20250721,000000,9.04,9.04,8.62,8.67,37264,0
+TG.US,D,20250722,000000,8.58,8.885,8.58,8.78,82826,0
+TG.US,D,20250723,000000,8.85,9.12,8.85,9.07,36893,0
+TG.US,D,20250724,000000,9.08,9.19,8.96,9.14,57010,0
+TG.US,D,20250725,000000,9.14,9.18,9.05,9.07,136581,0
+TG.US,D,20250728,000000,9.105,9.12,9.01,9.01,41865,0
+TG.US,D,20250729,000000,8.96,9.02,8.81,8.86,70728,0
+TG.US,D,20250730,000000,8.85,8.985,8.72,8.73,64560,0
+TG.US,D,20250731,000000,8.705,8.88,8.52,8.71,159517,0
+TG.US,D,20250801,000000,8.49,8.53,8.33,8.4,124804,0
+TG.US,D,20250804,000000,8.41,8.49,8.18,8.28,81452,0
+TG.US,D,20250805,000000,8.28,8.29,8.13,8.25,155872,0
+TG.US,D,20250806,000000,8.24,8.26,8.03,8.05,48077,0
+TG.US,D,20250807,000000,8.01,8.185,7.94,8.16,67179,0
+TG.US,D,20250808,000000,8.205,8.29,8.1,8.13,52935,0
+TG.US,D,20250811,000000,7.65,8.32,7.04,7.19,260814,0
+TG.US,D,20250812,000000,7.33,7.76,7.27,7.63,154834,0
+TG.US,D,20250813,000000,7.58,7.63,7.45,7.58,99440,0
+TG.US,D,20250814,000000,7.49,7.62,7.39,7.51,125099,0
+TG.US,D,20250815,000000,7.465,7.55,7.3,7.32,68952,0
+TG.US,D,20250818,000000,7.37,7.4,7.29,7.34,47662,0
+TG.US,D,20250819,000000,7.38,7.565,7.345,7.52,70572,0
+TG.US,D,20250820,000000,7.51,7.64,7.49,7.6,51152,0
+TG.US,D,20250821,000000,7.6,7.69,7.58,7.6,60158,0
+TG.US,D,20250822,000000,7.68,8.03,7.65,7.92,154538,0
+TG.US,D,20250825,000000,7.92,7.92,7.72,7.73,65305,0
+TG.US,D,20250826,000000,7.75,7.84,7.74,7.77,55056,0
+TG.US,D,20250827,000000,7.805,7.84,7.68,7.7,57687,0
+TG.US,D,20250828,000000,7.82,7.83,7.76,7.8,54936,0
+TG.US,D,20250829,000000,7.9285,7.9367,7.79,7.83,56821,0
+TG.US,D,20250902,000000,7.75,7.8,7.55,7.55,65034,0
+TG.US,D,20250903,000000,7.645,7.645,7.525,7.62,79989,0
+TG.US,D,20250904,000000,7.65,7.73,7.545,7.72,79144,0
+TG.US,D,20250905,000000,7.8,7.885,7.7001,7.84,64961,0
+TG.US,D,20250908,000000,7.87,7.94,7.74,7.88,107463,0
+TG.US,D,20250909,000000,7.86,7.9,7.64,7.72,77510,0
+TG.US,D,20250910,000000,7.795,7.8288,7.75,7.79,57030,0
+TG.US,D,20250911,000000,7.805,8.01,7.77,8,69564,0
+TG.US,D,20250912,000000,7.95,8.05,7.934,8.03,56284,0
+TG.US,D,20250915,000000,8.109,8.265,8.03,8.23,114157,0
+TG.US,D,20250916,000000,8.156,8.21,8.045,8.15,63451,0
+TG.US,D,20250917,000000,8.1,8.32,8.01,8.01,99591,0
+TG.US,D,20250918,000000,8.26,8.26,8.01,8.17,58081,0
+TG.US,D,20250919,000000,8.18,8.18,8.03,8.09,436989,0
+TG.US,D,20250922,000000,8.01,8.065,7.92,8.05,69868,0
+TG.US,D,20250923,000000,8.03,8.18,7.97,8.02,76222,0
+TG.US,D,20250924,000000,7.99,8.03,7.98,7.98,50108,0
+TG.US,D,20250925,000000,7.8809,7.995,7.8699,7.89,64078,0
+TG.US,D,20250926,000000,7.94,8,7.94,8,36718,0
+TG.US,D,20250929,000000,8.01,8.02,7.8901,7.97,91716,0
+TG.US,D,20250930,000000,7.98,8.045,7.93,8.03,171396,0
+TG.US,D,20251001,000000,8.01,8.042,7.89,7.91,105994,0
+TG.US,D,20251002,000000,7.92,7.96,7.595,7.71,101437,0
+TG.US,D,20251003,000000,7.79,7.85,7.705,7.72,52585,0
+TG.US,D,20251006,000000,7.96,7.97,7.725,7.83,62286,0
+TG.US,D,20251007,000000,7.8103,7.8299,7.75,7.78,78376,0
+TG.US,D,20251008,000000,7.76,7.91,7.76,7.85,62414,0
+TG.US,D,20251009,000000,7.85,7.86,7.7,7.73,75115,0
+TG.US,D,20251010,000000,7.765,7.765,7.5,7.57,108834,0
+TG.US,D,20251013,000000,7.74,7.78,7.56,7.68,402692,0
+TG.US,D,20251014,000000,7.6,7.7132,7.53,7.66,361607,0
+TG.US,D,20251015,000000,7.745,7.7699,7.44,7.58,329951,0
+TG.US,D,20251016,000000,7.6117,7.615,7.33,7.38,364475,0
+TG.US,D,20251017,000000,7.41,7.49,7.2688,7.31,308651,0
+TG.US,D,20251020,000000,7.31,7.53,7.13,7.47,353414,0
+TG.US,D,20251021,000000,7.46,7.54,7.4,7.54,62105,0
+TG.US,D,20251022,000000,7.515,7.53,7.04,7.16,128750,0
+TG.US,D,20251023,000000,7.22,7.37,7.17,7.32,73000,0
+TG.US,D,20251024,000000,7.32,7.5,7.284,7.48,135128,0
+TG.US,D,20251027,000000,7.635,7.635,7.38,7.39,76206,0
+TG.US,D,20251028,000000,7.34,7.53,7.33,7.37,90309,0
+TG.US,D,20251029,000000,7.41,7.42,7.03,7.11,119234,0
+TG.US,D,20251030,000000,7.125,7.125,6.66,6.77,83863,0
+TG.US,D,20251031,000000,6.82,6.975,6.74,6.91,105328,0
+TG.US,D,20251103,000000,6.77,6.85,6.56,6.57,140387,0
+TG.US,D,20251104,000000,6.405,6.565,6.3,6.37,130750,0
+TG.US,D,20251105,000000,6.5536,6.5536,6.2501,6.44,103158,0
+TG.US,D,20251106,000000,6.385,6.41,6.29,6.29,62653,0
+TG.US,D,20251107,000000,6.8385,7.07,6.8,6.87,119002,0
+TG.US,D,20251110,000000,7.1,8.23,7.05,8.18,318563,0
+TG.US,D,20251111,000000,8.18,8.28,7.95,8.16,120918,0
+TG.US,D,20251112,000000,8.215,8.5,8.131,8.38,250636,0
+TG.US,D,20251113,000000,8.4,8.5,8.3,8.43,254147,0
+TG.US,D,20251114,000000,8.35,8.55,8.34,8.51,277357,0
+TG.US,D,20251117,000000,8.57,8.65,8.36,8.4,268326,0
+TG.US,D,20251118,000000,8.25,8.515,8.07,8.1,174739,0
+TG.US,D,20251119,000000,8.1,8.105,7.91,8,200685,0
+TG.US,D,20251120,000000,8.1484,8.26,7.82,7.84,153242,0
+TG.US,D,20251121,000000,7.84,7.94,7.45,7.84,215225,0
+TG.US,D,20251124,000000,7.85,7.86,7.68,7.75,134381,0
+TG.US,D,20251125,000000,7.865,7.99,7.82,7.9,97577,0
+TG.US,D,20251126,000000,7.73,7.87,7.73,7.77,88456,0
+TG.US,D,20251128,000000,7.735,7.86,7.735,7.8,56233,0
+TG.US,D,20251201,000000,7.81,8.03,7.73,7.93,186978,0
+TG.US,D,20251202,000000,7.94,8.01,7.8,7.86,95427,0
+TG.US,D,20251203,000000,7.915,8.17,7.85,8.16,251664,0
+TG.US,D,20251204,000000,8.15,8.15,7.8,7.8,61555,0
+TG.US,D,20251205,000000,7.895,7.895,7.5,7.55,91917,0
+TG.US,D,20251208,000000,7.645,7.74,7.6,7.6,162307,0
+TG.US,D,20251209,000000,7.66,7.675,7.48,7.61,135306,0
+TG.US,D,20251210,000000,7.6,7.83,7.49,7.68,361952,0
+TG.US,D,20251211,000000,7.7,7.895,7.6,7.64,274717,0
+TG.US,D,20251212,000000,7.645,7.73,7.49,7.56,130989,0
+TG.US,D,20251215,000000,7.695,7.895,7.63,7.74,371130,0
+TG.US,D,20251216,000000,7.75,7.84,7.445,7.49,170858,0
+TG.US,D,20251217,000000,7.43,7.62,7.42,7.6,127603,0
+TG.US,D,20251218,000000,7.555,7.63,7.47,7.58,113099,0
+TG.US,D,20251219,000000,7.57,7.58,7.39,7.53,366657,0
+TG.US,D,20251222,000000,7.49,7.61,7.49,7.55,148509,0
+TG.US,D,20251223,000000,7.55,7.65,7.4801,7.55,153825,0
+TG.US,D,20251224,000000,7.52,7.59,7.4,7.42,51594,0
+TG.US,D,20251226,000000,7.39,7.45,7.33,7.42,76055,0
+TG.US,D,20251229,000000,7.32,7.47,7.31,7.44,118520,0
+TG.US,D,20251230,000000,7.61,7.61,7.34,7.36,98082,0
+TG.US,D,20251231,000000,7.27,7.34,7.1,7.18,88049,0
+TG.US,D,20260102,000000,7.2,7.545,7.175,7.36,203584,0
+TG.US,D,20260105,000000,7.33,7.55,7.26,7.51,171707,0
+TG.US,D,20260106,000000,7.49,7.56,7.41,7.56,119114,0
+TG.US,D,20260107,000000,7.49,7.51,7.325,7.37,91635,0
+TG.US,D,20260108,000000,7.33,7.52,7.28,7.5,98598,0
+TG.US,D,20260109,000000,7.46,7.61,7.39,7.51,94493,0
+TG.US,D,20260112,000000,7.585,7.82,7.51,7.71,112762,0
+TG.US,D,20260113,000000,7.67,7.7,7.585,7.6,73648,0
+TG.US,D,20260114,000000,7.61,7.92,7.565,7.85,97798,0
+TG.US,D,20260115,000000,7.735,8.165,7.735,8.11,210879,0
+TG.US,D,20260116,000000,8.06,8.815,8.04,8.3,343483,0
+TG.US,D,20260120,000000,8.165,8.25,7.8,7.88,151160,0
+TG.US,D,20260121,000000,7.95,8.26,7.928,8.25,137968,0
+TG.US,D,20260122,000000,8.59,9.06,8.45,8.59,575109,0
+TG.US,D,20260123,000000,8.63,8.63,8.38,8.56,249629,0
+TG.US,D,20260126,000000,8.73,8.98,8.61,8.73,184137,0
+TG.US,D,20260127,000000,8.64,8.805,8.625,8.7,130789,0
+TG.US,D,20260128,000000,8.78,8.78,8.46,8.53,188897,0
+TG.US,D,20260129,000000,8.6,8.88,8.485,8.88,141990,0
+TG.US,D,20260130,000000,8.795,8.815,8.395,8.55,138214,0
+TG.US,D,20260202,000000,8.59,8.98,8.4555,8.91,143648,0
+TG.US,D,20260203,000000,8.95,9.2,8.74,8.98,204614,0
+TG.US,D,20260204,000000,9.1896,9.33,8.965,9.31,233982,0
+TG.US,D,20260205,000000,9.215,9.3467,8.91,8.93,114659,0
+TG.US,D,20260206,000000,9.05,9.35,9.02,9.26,143882,0
+TG.US,D,20260209,000000,9.25,9.3799,9.04,9.07,139445,0
+TG.US,D,20260210,000000,9.1722,9.3,8.99,9.05,216141,0
+TG.US,D,20260211,000000,9.2,9.24,8.8105,9.04,239162,0
+TG.US,D,20260212,000000,9.06,9.2,8.88,9.03,143184,0
+TG.US,D,20260213,000000,8.815,8.9,8.655,8.69,108982,0
+TG.US,D,20260217,000000,8.56,8.8,8.4,8.74,143418,0
+TG.US,D,20260218,000000,8.8,8.9976,8.71,8.71,148456,0
diff --git a/daily/us/nyse stocks/2/tge.us.txt b/daily/us/nyse stocks/2/tge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd0ca03f6444f39617c4ec04201f96be0fed1e41
--- /dev/null
+++ b/daily/us/nyse stocks/2/tge.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGE.US,D,20250605,000000,19.47,37.0191,9.8,10.04,1325954,0
+TGE.US,D,20250606,000000,12.1,15,10.75,12,2840640,0
+TGE.US,D,20250609,000000,12.6,12.99,11.18,12.05,555846,0
+TGE.US,D,20250610,000000,11,12.05,10.02,11.44,337586,0
+TGE.US,D,20250611,000000,11.01,11.43,10.7,11,166342,0
+TGE.US,D,20250612,000000,10.45,10.5,9.12,9.46,277058,0
+TGE.US,D,20250613,000000,8.3,9,7.255,7.57,356455,0
+TGE.US,D,20250616,000000,8.01,8.01,6.1,6.11,237654,0
+TGE.US,D,20250617,000000,5.62,10.33,5.6001,9.12,1478515,0
+TGE.US,D,20250618,000000,9,9.7104,7.21,8.53,414565,0
+TGE.US,D,20250620,000000,8.666,9.241,8.015,8.4,123337,0
+TGE.US,D,20250623,000000,8.5083,8.5083,7.5002,7.79,83127,0
+TGE.US,D,20250624,000000,7.65,7.85,7.252177,7.35,84230,0
+TGE.US,D,20250625,000000,7.4,7.89,6.55,7.31,148880,0
+TGE.US,D,20250626,000000,7.2556,8.25,6.9029,8.18,216261,0
+TGE.US,D,20250627,000000,7.44,9.2,7.0603,8.22,129565,0
+TGE.US,D,20250630,000000,8.4127,8.51,7.7724,7.91,64202,0
+TGE.US,D,20250701,000000,7.929,8.03,7,7.5,60190,0
+TGE.US,D,20250702,000000,7.22,7.5,6.61,7.24,629554,0
+TGE.US,D,20250703,000000,6.98,7.29,6.35,6.89,130761,0
+TGE.US,D,20250707,000000,7.1,7.4,6.5015,6.89,77957,0
+TGE.US,D,20250708,000000,6.5001,7.1675,6.5,6.52,77647,0
+TGE.US,D,20250709,000000,6.52,7.05,6.5,6.83,80388,0
+TGE.US,D,20250710,000000,6.805,6.9608,5.8001,6.28,143823,0
+TGE.US,D,20250711,000000,6.036,6.79,6.036,6.5,126823,0
+TGE.US,D,20250714,000000,6.25,6.54,6.1122,6.48,46220,0
+TGE.US,D,20250715,000000,6.45,6.52,6.09,6.11,45633,0
+TGE.US,D,20250716,000000,6.11,6.22,5.78,6.05,62937,0
+TGE.US,D,20250717,000000,5.8282,6.2,5.8282,5.96,33866,0
+TGE.US,D,20250718,000000,5.9089,6.05,5.71,6,41680,0
+TGE.US,D,20250721,000000,6.06,6.37,5.7,5.91,42021,0
+TGE.US,D,20250722,000000,5.9281,6.04,5.725,5.89,23010,0
+TGE.US,D,20250723,000000,5.8,5.9,5.7237,5.77,18861,0
+TGE.US,D,20250724,000000,5.76,6.498,5.5,6.21,79854,0
+TGE.US,D,20250725,000000,6.17,6.17,5.6084,5.8,88201,0
+TGE.US,D,20250728,000000,5.795,5.8993,5.5,5.67,55752,0
+TGE.US,D,20250729,000000,5.5266,5.79,5.2534,5.73,54466,0
+TGE.US,D,20250730,000000,5.6,5.62,5.3,5.44,22338,0
+TGE.US,D,20250731,000000,5.35,5.59,5.23,5.505,17929,0
+TGE.US,D,20250801,000000,5.3501,5.55,5.28,5.28,25436,0
+TGE.US,D,20250804,000000,5.25,5.45,4.862,5.34,45108,0
+TGE.US,D,20250805,000000,5.4249,5.4249,5.0101,5.23,25666,0
+TGE.US,D,20250806,000000,5.12,5.25,4.76,5.15,47181,0
+TGE.US,D,20250807,000000,5.0039,5.18,4.25,4.43,53844,0
+TGE.US,D,20250808,000000,4.39,4.43,3.61,3.72,70287,0
+TGE.US,D,20250811,000000,3.8604,3.8604,3.222,3.33,28195,0
+TGE.US,D,20250812,000000,3.33,4.1699,3.23,3.65,103606,0
+TGE.US,D,20250813,000000,3.75,3.7766,3.19,3.3,88404,0
+TGE.US,D,20250814,000000,3.31,3.3595,3.05,3.08,57771,0
+TGE.US,D,20250815,000000,3.059,3.4,2.99,3.25,63634,0
+TGE.US,D,20250818,000000,3.3119,3.79,3.0501,3.55,78288,0
+TGE.US,D,20250819,000000,3.77,3.77,3.2,3.33,57067,0
+TGE.US,D,20250820,000000,3.365,3.56,3.2,3.51,68806,0
+TGE.US,D,20250821,000000,3.67,3.89,3.26,3.44,65427,0
+TGE.US,D,20250822,000000,3.395,3.715,3.395,3.69,30952,0
+TGE.US,D,20250825,000000,3.7335,3.735,3.38,3.47,27093,0
+TGE.US,D,20250826,000000,3.588,3.71,3.35,3.44,28293,0
+TGE.US,D,20250827,000000,3.34,3.5994,3.2007,3.3,16115,0
+TGE.US,D,20250828,000000,3.22,3.5788,3.05,3.13,29620,0
+TGE.US,D,20250829,000000,3.31,3.31,3.04,3.14,15434,0
+TGE.US,D,20250902,000000,3.18,3.38,2.832,2.96,37936,0
+TGE.US,D,20250903,000000,2.95,3.0104,2.86,2.93,11638,0
+TGE.US,D,20250904,000000,2.89,3.08,2.67,2.99,32998,0
+TGE.US,D,20250905,000000,3,3.04,2.7,2.95,23097,0
+TGE.US,D,20250908,000000,3.06,3.0722,2.77,2.89,35832,0
+TGE.US,D,20250909,000000,2.85,2.9875,2.74,2.77,25554,0
+TGE.US,D,20250910,000000,3.12,3.69,2.81,2.95,205275,0
+TGE.US,D,20250911,000000,3.02,3.08,2.79,2.82,51247,0
+TGE.US,D,20250912,000000,2.9747,2.9747,2.58,2.77,52797,0
+TGE.US,D,20250915,000000,2.85,2.924,2.54,2.65,67395,0
+TGE.US,D,20250916,000000,2.7,2.72,2.47,2.59,48519,0
+TGE.US,D,20250917,000000,2.625,4.3999,2.53,2.76,18695801,0
+TGE.US,D,20250918,000000,2.9,2.9,2.42,2.56,518864,0
+TGE.US,D,20250919,000000,2.56,2.64,2.43,2.48,232904,0
+TGE.US,D,20250922,000000,2.46,2.89,2.33,2.63,341537,0
+TGE.US,D,20250923,000000,2.7006,2.88,2.53,2.66,166330,0
+TGE.US,D,20250924,000000,2.6249,2.7,2.42,2.47,100174,0
+TGE.US,D,20250925,000000,2.435,2.5599,2.04,2.18,164754,0
+TGE.US,D,20250926,000000,2.22,2.3,2.06,2.15,96846,0
+TGE.US,D,20250929,000000,2.2404,2.25,1.95,2.08,130888,0
+TGE.US,D,20250930,000000,2.07,2.335,2.06,2.14,128112,0
+TGE.US,D,20251001,000000,2.15,2.1787,1.96,1.98,63730,0
+TGE.US,D,20251002,000000,2,2.0395,1.93,2,45000,0
+TGE.US,D,20251003,000000,2.01,2.1825,1.95,2.1,83806,0
+TGE.US,D,20251006,000000,2.09,2.18,1.99,2.15,57360,0
+TGE.US,D,20251007,000000,2.18,2.25,2.04,2.1,64190,0
+TGE.US,D,20251008,000000,2.15,2.19,2.05,2.12,46006,0
+TGE.US,D,20251009,000000,2.13,2.23,2.02,2.05,33236,0
+TGE.US,D,20251010,000000,2.073,2.073,1.77,1.87,99255,0
+TGE.US,D,20251013,000000,1.82,1.96,1.67,1.68,59804,0
+TGE.US,D,20251014,000000,1.72,1.75,1.653,1.73,34882,0
+TGE.US,D,20251015,000000,1.8,1.8,1.62,1.62,72882,0
+TGE.US,D,20251016,000000,1.63,1.6519,1.47,1.48,91870,0
+TGE.US,D,20251017,000000,1.48,1.52,1.41,1.45,47454,0
+TGE.US,D,20251020,000000,1.59,1.98,1.4716,1.87,545931,0
+TGE.US,D,20251021,000000,1.9,1.98,1.6748,1.71,181467,0
+TGE.US,D,20251022,000000,1.66,1.8099,1.63,1.65,80683,0
+TGE.US,D,20251023,000000,1.65,1.76,1.61,1.71,38001,0
+TGE.US,D,20251024,000000,1.75,1.83,1.67,1.77,47172,0
+TGE.US,D,20251027,000000,1.7701,1.84,1.76,1.81,30792,0
+TGE.US,D,20251028,000000,1.81,1.8725,1.77,1.81,23344,0
+TGE.US,D,20251029,000000,1.76,1.81,1.65,1.68,44758,0
+TGE.US,D,20251030,000000,1.7177,1.79,1.66,1.68,32211,0
+TGE.US,D,20251031,000000,1.79,3.21,0.7777,0.7777,62020661,0
+TGE.US,D,20251103,000000,1.1701,1.99,1.07,1.81,170163711,0
+TGE.US,D,20251104,000000,1.45,1.56,1.17,1.26,6552464,0
+TGE.US,D,20251105,000000,1.2,1.42,1.1,1.37,2376958,0
+TGE.US,D,20251106,000000,1.3101,1.3338,1.16,1.16,1609648,0
+TGE.US,D,20251107,000000,1.1726,1.34,1.17,1.2,1419431,0
+TGE.US,D,20251110,000000,1.245,1.4698,1.24,1.39,982342,0
+TGE.US,D,20251111,000000,1.41,1.58,1.2653,1.37,1341212,0
+TGE.US,D,20251112,000000,1.35,1.405,1.27,1.27,395258,0
+TGE.US,D,20251113,000000,1.26,1.6,1.18,1.32,1343439,0
+TGE.US,D,20251114,000000,1.37,1.43,1.31,1.34,478390,0
+TGE.US,D,20251117,000000,1.4,1.4,1.2375,1.25,311010,0
+TGE.US,D,20251118,000000,1.24,1.4,1.21,1.32,181885,0
+TGE.US,D,20251119,000000,1.35,1.3696,1.2,1.2,454706,0
+TGE.US,D,20251120,000000,1.25,1.2797,1.16,1.16,209086,0
+TGE.US,D,20251121,000000,1.1301,1.2,1.1004,1.14,241577,0
+TGE.US,D,20251124,000000,1.135,1.19,1.0996,1.13,102255,0
+TGE.US,D,20251125,000000,1.16,1.24,1.13,1.13,99982,0
+TGE.US,D,20251126,000000,1.15,1.24,1.11,1.13,193063,0
+TGE.US,D,20251128,000000,1.15,1.162,1.1,1.12,116539,0
+TGE.US,D,20251201,000000,1.1588,1.1588,1.095,1.1,177527,0
+TGE.US,D,20251202,000000,1.131,1.16,1.0804,1.09,111186,0
+TGE.US,D,20251203,000000,1.1225,1.1225,1.01,1.08,189749,0
+TGE.US,D,20251204,000000,1.0965,1.1,1.05,1.05,34220,0
+TGE.US,D,20251205,000000,1.06,1.15,1.05,1.08,36559,0
+TGE.US,D,20251208,000000,1.07,1.13,1.03,1.07,595814,0
+TGE.US,D,20251209,000000,1.08,1.14,1.065,1.09,99656,0
+TGE.US,D,20251210,000000,1.09,1.25,1.09,1.16,147454,0
+TGE.US,D,20251211,000000,1.11,1.1503,1.08,1.09,117822,0
+TGE.US,D,20251212,000000,1.11,1.11,1.01,1.01,119186,0
+TGE.US,D,20251215,000000,1.03,1.03,0.9701,0.99,142149,0
+TGE.US,D,20251216,000000,0.9503,1.04,0.89,0.9977,105782,0
+TGE.US,D,20251217,000000,1.01,1.02,0.98,0.9901,25628,0
+TGE.US,D,20251218,000000,1.0251,1.06,0.9127,0.9702,57701,0
+TGE.US,D,20251219,000000,0.9846,1.19,0.96,1.1,486964,0
+TGE.US,D,20251222,000000,1.109,1.13,1.05,1.05,101709,0
+TGE.US,D,20251223,000000,1.095,1.095,1.03,1.04,48666,0
+TGE.US,D,20251224,000000,1.05,1.23,1.02,1.14,228426,0
+TGE.US,D,20251226,000000,1.14,1.246,1.07,1.11,274232,0
+TGE.US,D,20251229,000000,1.14,1.14,1.04,1.08,144054,0
+TGE.US,D,20251230,000000,1.1201,1.13,1.02,1.09,558449,0
+TGE.US,D,20251231,000000,1.07,1.08,1.0234,1.03,64731,0
+TGE.US,D,20260102,000000,1.04,1.08,1.02,1.07,52375,0
+TGE.US,D,20260105,000000,1.1,1.21,1.0554,1.21,171579,0
+TGE.US,D,20260106,000000,1.15,1.25,1.12,1.18,66902,0
+TGE.US,D,20260107,000000,1.17,1.21,1.15,1.19,33521,0
+TGE.US,D,20260108,000000,1.1301,1.42,1.1301,1.4,192770,0
+TGE.US,D,20260109,000000,1.4,1.42,1.32,1.37,126129,0
+TGE.US,D,20260112,000000,1.3576,1.44,1.3214,1.4,79576,0
+TGE.US,D,20260113,000000,1.42,1.4486,1.37,1.39,43868,0
+TGE.US,D,20260114,000000,1.37,1.44,1.331,1.44,53406,0
+TGE.US,D,20260115,000000,1.44,1.45,1.3501,1.43,47508,0
+TGE.US,D,20260116,000000,1.4,1.46,1.39,1.45,98000,0
+TGE.US,D,20260120,000000,1.4,1.425,1.36,1.39,45928,0
+TGE.US,D,20260121,000000,1.4,1.61,1.4,1.61,96986,0
+TGE.US,D,20260122,000000,1.69,1.69,1.53,1.59,90400,0
+TGE.US,D,20260123,000000,1.55,1.55,1.45,1.48,52847,0
+TGE.US,D,20260126,000000,1.43,1.435,1.3,1.39,74649,0
+TGE.US,D,20260127,000000,1.51,1.565,1.43,1.52,94687,0
+TGE.US,D,20260128,000000,1.55,1.6,1.5,1.59,42242,0
+TGE.US,D,20260129,000000,1.51,1.5501,1.4,1.46,101494,0
+TGE.US,D,20260130,000000,1.4548,1.4548,1.39,1.4,36405,0
+TGE.US,D,20260202,000000,1.38,1.45,1.31,1.36,42602,0
+TGE.US,D,20260203,000000,1.39,1.4,1.3,1.35,60876,0
+TGE.US,D,20260204,000000,1.32,1.35,1.27,1.31,64849,0
+TGE.US,D,20260205,000000,1.31,1.33,1.22,1.23,56725,0
+TGE.US,D,20260206,000000,1.2116,1.33,1.2,1.28,79852,0
+TGE.US,D,20260209,000000,1.28,1.35,1.25,1.35,48638,0
+TGE.US,D,20260210,000000,1.33,1.35,1.28,1.32,55939,0
+TGE.US,D,20260211,000000,1.29,1.325,1.27,1.29,21038,0
+TGE.US,D,20260212,000000,1.2873,1.31,1.2235,1.25,15600,0
+TGE.US,D,20260213,000000,1.26,1.37,1.26,1.32,29080,0
+TGE.US,D,20260217,000000,1.3,1.4635,1.2601,1.43,136467,0
+TGE.US,D,20260218,000000,1.44,1.54,1.43,1.54,65235,0
diff --git a/daily/us/nyse stocks/2/tgs.us.txt b/daily/us/nyse stocks/2/tgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..200da1dcb2d3989fb23d3c5f7786715c53153fdc
--- /dev/null
+++ b/daily/us/nyse stocks/2/tgs.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGS.US,D,20050225,000000,3.1473,3.1473,3.0822,3.1174,59659,0
+TGS.US,D,20050228,000000,3.1524,3.1524,3.0221,3.0872,109940,0
+TGS.US,D,20050301,000000,3.0471,3.1323,3.0172,3.1323,57664,0
+TGS.US,D,20050302,000000,3.0822,3.1473,3.007,3.1123,124507,0
+TGS.US,D,20050303,000000,3.1073,3.1625,3.1073,3.1625,36712,0
+TGS.US,D,20050304,000000,3.1925,3.2725,3.1625,3.2576,160422,0
+TGS.US,D,20050307,000000,3.2977,3.403,3.2576,3.3529,826854,0
+TGS.US,D,20050308,000000,3.3429,3.3529,3.2576,3.3277,278346,0
+TGS.US,D,20050309,000000,3.3128,3.358,3.1524,3.1826,72828,0
+TGS.US,D,20050310,000000,3.1524,3.1574,2.9819,3.0772,190550,0
+TGS.US,D,20050311,000000,3.0772,3.1274,2.9569,3.0272,58663,0
+TGS.US,D,20050314,000000,3.0574,3.0574,2.8818,2.9068,153041,0
+TGS.US,D,20050315,000000,2.8567,2.952,2.8517,2.932,80211,0
+TGS.US,D,20050316,000000,2.927,2.927,2.8517,2.8517,62853,0
+TGS.US,D,20050317,000000,2.8617,3.0972,2.8617,3.0471,59062,0
+TGS.US,D,20050318,000000,3.0822,3.1274,3.0471,3.0872,29929,0
+TGS.US,D,20050321,000000,3.1274,3.1574,3.0121,3.0371,42302,0
+TGS.US,D,20050322,000000,3.007,3.0574,2.9118,2.9921,33120,0
+TGS.US,D,20050323,000000,2.9621,3.007,2.9168,2.927,105948,0
+TGS.US,D,20050324,000000,2.942,3.007,2.9118,2.9367,12173,0
+TGS.US,D,20050328,000000,2.932,2.952,2.8617,2.8617,16162,0
+TGS.US,D,20050329,000000,2.8567,3.007,2.8567,2.8968,39906,0
+TGS.US,D,20050330,000000,2.9168,2.932,2.8416,2.8818,11572,0
+TGS.US,D,20050331,000000,2.8818,2.8818,2.7064,2.7715,99369,0
+TGS.US,D,20050401,000000,2.7665,3.007,2.7665,2.9068,63849,0
+TGS.US,D,20050404,000000,2.8668,2.9769,2.8668,2.932,24343,0
+TGS.US,D,20050405,000000,2.9168,2.9168,2.8668,2.9068,7183,0
+TGS.US,D,20050406,000000,2.8718,2.8718,2.8316,2.8668,19154,0
+TGS.US,D,20050407,000000,2.8718,2.8818,2.8216,2.8467,5188,0
+TGS.US,D,20050408,000000,2.8968,2.9018,2.7966,2.8367,12173,0
+TGS.US,D,20050411,000000,2.8066,2.8918,2.6262,2.7265,70633,0
+TGS.US,D,20050412,000000,2.6913,2.6913,2.556,2.6011,39906,0
+TGS.US,D,20050413,000000,2.571,2.6762,2.5409,2.571,32122,0
+TGS.US,D,20050414,000000,2.556,2.6011,2.5058,2.521,27335,0
+TGS.US,D,20050415,000000,2.4909,2.5509,2.4607,2.5109,64049,0
+TGS.US,D,20050418,000000,2.4607,2.566,2.4307,2.516,49881,0
+TGS.US,D,20050419,000000,2.4959,2.6563,2.4659,2.5811,50879,0
+TGS.US,D,20050420,000000,2.6262,2.6262,2.5309,2.5309,15365,0
+TGS.US,D,20050421,000000,2.5259,2.5259,2.5058,2.516,2594,0
+TGS.US,D,20050422,000000,2.5058,2.5058,2.4809,2.5058,41501,0
+TGS.US,D,20050425,000000,2.4858,2.5911,2.4858,2.5762,44096,0
+TGS.US,D,20050426,000000,2.571,2.6111,2.5058,2.5811,20154,0
+TGS.US,D,20050427,000000,2.5309,2.6313,2.4557,2.6011,58663,0
+TGS.US,D,20050428,000000,2.6061,2.6061,2.5911,2.5911,1598,0
+TGS.US,D,20050429,000000,2.6061,2.6512,2.6061,2.6414,24943,0
+TGS.US,D,20050502,000000,2.6913,2.8316,2.6762,2.8167,28133,0
+TGS.US,D,20050503,000000,2.8316,2.8467,2.7615,2.8216,21548,0
+TGS.US,D,20050504,000000,2.8316,2.947,2.8066,2.9068,31127,0
+TGS.US,D,20050505,000000,2.8617,2.8617,2.8066,2.8066,2196,0
+TGS.US,D,20050506,000000,2.8117,2.8467,2.8066,2.8367,12571,0
+TGS.US,D,20050509,000000,2.8416,2.9621,2.8066,2.8416,26139,0
+TGS.US,D,20050510,000000,2.8517,2.8517,2.7314,2.8467,54073,0
+TGS.US,D,20050511,000000,2.8316,2.8467,2.7815,2.8316,14367,0
+TGS.US,D,20050512,000000,2.8567,2.9068,2.8567,2.8767,3192,0
+TGS.US,D,20050513,000000,2.8767,2.8767,2.8117,2.8117,10775,0
+TGS.US,D,20050516,000000,2.8367,2.9769,2.8367,2.9719,33323,0
+TGS.US,D,20050517,000000,2.9569,2.9819,2.9018,2.942,35517,0
+TGS.US,D,20050518,000000,2.9921,3.0522,2.942,3.0272,75221,0
+TGS.US,D,20050519,000000,3.007,3.1073,3.007,3.0574,423203,0
+TGS.US,D,20050520,000000,3.0522,3.0872,3.007,3.0872,38508,0
+TGS.US,D,20050523,000000,3.1073,3.1073,2.9819,3.0172,20351,0
+TGS.US,D,20050524,000000,3.0371,3.0574,3.007,3.007,39307,0
+TGS.US,D,20050525,000000,2.9819,2.9819,2.9118,2.927,13768,0
+TGS.US,D,20050526,000000,2.9068,3.0822,2.9068,3.0522,46490,0
+TGS.US,D,20050527,000000,3.0822,3.1023,3.0471,3.0671,214295,0
+TGS.US,D,20050531,000000,3.0671,3.1473,3.007,3.0822,134483,0
+TGS.US,D,20050601,000000,3.1073,3.1875,3.1073,3.1524,651865,0
+TGS.US,D,20050602,000000,3.1524,3.2778,3.1473,3.2427,439763,0
+TGS.US,D,20050603,000000,3.2828,3.2828,3.1274,3.1925,60256,0
+TGS.US,D,20050606,000000,3.1524,3.1724,3.0822,3.1323,67642,0
+TGS.US,D,20050607,000000,3.1625,3.1625,3.0723,3.1473,42099,0
+TGS.US,D,20050608,000000,3.1473,3.1473,3.1225,3.1323,4390,0
+TGS.US,D,20050609,000000,3.1023,3.1023,3.032,3.0574,4989,0
+TGS.US,D,20050610,000000,3.0522,3.0522,3.002,3.002,8182,0
+TGS.US,D,20050613,000000,3.032,3.0772,2.9769,3.0121,62254,0
+TGS.US,D,20050614,000000,3.007,3.007,3.007,3.007,6585,0
+TGS.US,D,20050615,000000,3.007,3.0471,2.932,2.9569,83005,0
+TGS.US,D,20050616,000000,2.9819,3.1225,2.9819,3.0822,35315,0
+TGS.US,D,20050617,000000,3.1073,3.1073,3.0622,3.0723,17758,0
+TGS.US,D,20050620,000000,3.0371,3.0822,3.0221,3.032,12970,0
+TGS.US,D,20050621,000000,3.0421,3.1574,3.0421,3.1574,262581,0
+TGS.US,D,20050622,000000,3.2075,3.2075,3.1073,3.1323,31526,0
+TGS.US,D,20050623,000000,3.0972,3.1423,3.0822,3.0822,27136,0
+TGS.US,D,20050624,000000,3.1023,3.1023,3.0671,3.0671,6784,0
+TGS.US,D,20050627,000000,3.0622,3.0622,2.947,2.9621,26139,0
+TGS.US,D,20050628,000000,2.9621,2.9819,2.8567,2.8968,43098,0
+TGS.US,D,20050629,000000,2.9367,2.9769,2.8216,2.8918,17559,0
+TGS.US,D,20050630,000000,2.8617,2.9068,2.7815,2.7815,76420,0
+TGS.US,D,20050701,000000,2.7815,2.8869,2.7815,2.8517,33722,0
+TGS.US,D,20050705,000000,2.8567,2.8869,2.8367,2.8718,48086,0
+TGS.US,D,20050706,000000,2.8467,2.8818,2.8167,2.8767,9976,0
+TGS.US,D,20050707,000000,2.8167,2.8818,2.8066,2.8467,260386,0
+TGS.US,D,20050708,000000,2.7765,2.8767,2.7064,2.7815,276351,0
+TGS.US,D,20050711,000000,2.7464,2.9068,2.7464,2.8718,106949,0
+TGS.US,D,20050712,000000,2.8367,2.9118,2.8367,2.9068,22549,0
+TGS.US,D,20050713,000000,2.8718,2.9569,2.8718,2.947,22745,0
+TGS.US,D,20050714,000000,2.9769,3.002,2.9769,3.002,57066,0
+TGS.US,D,20050715,000000,2.9719,3.0574,2.9719,2.997,36314,0
+TGS.US,D,20050718,000000,2.9719,3.007,2.952,2.9819,14367,0
+TGS.US,D,20050719,000000,2.9569,3.0221,2.9569,3.007,12173,0
+TGS.US,D,20050720,000000,3.032,3.0371,2.9819,3.0221,58862,0
+TGS.US,D,20050721,000000,3.007,3.0121,2.9621,3.002,19354,0
+TGS.US,D,20050722,000000,2.9872,3.0522,2.9872,3.0172,26339,0
+TGS.US,D,20050725,000000,3.0121,3.1073,3.0121,3.0221,38910,0
+TGS.US,D,20050726,000000,3.0371,3.1073,3.007,3.0574,19154,0
+TGS.US,D,20050727,000000,3.007,3.2075,3.007,3.2075,42898,0
+TGS.US,D,20050728,000000,3.2576,3.2576,3.1073,3.1574,323238,0
+TGS.US,D,20050729,000000,3.1925,3.2326,3.1826,3.2075,147253,0
+TGS.US,D,20050801,000000,3.2125,3.2326,3.1674,3.2326,12772,0
+TGS.US,D,20050802,000000,3.2075,3.2478,3.2075,3.2478,252006,0
+TGS.US,D,20050803,000000,3.2228,3.2478,3.1925,3.2326,250610,0
+TGS.US,D,20050804,000000,3.2576,3.2576,3.2075,3.2125,58663,0
+TGS.US,D,20050805,000000,3.2228,3.2228,3.1674,3.1775,6384,0
+TGS.US,D,20050808,000000,3.1775,3.1775,3.0421,3.0872,39307,0
+TGS.US,D,20050809,000000,3.0723,3.1073,3.032,3.1073,14764,0
+TGS.US,D,20050810,000000,3.1274,3.1473,3.1225,3.1473,2794,0
+TGS.US,D,20050811,000000,3.1826,3.2075,3.1574,3.1925,15763,0
+TGS.US,D,20050812,000000,3.1574,3.1574,3.0822,3.1073,6384,0
+TGS.US,D,20050815,000000,3.1373,3.1373,3.1373,3.1373,1598,0
+TGS.US,D,20050816,000000,3.1073,3.1073,3.032,3.0471,5188,0
+TGS.US,D,20050817,000000,3.0272,3.0622,2.932,3.0522,204718,0
+TGS.US,D,20050818,000000,3.0522,3.0522,3.0522,3.0522,200,0
+TGS.US,D,20050819,000000,3.0822,3.0822,2.8567,2.9819,36116,0
+TGS.US,D,20050822,000000,2.9819,3.0772,2.9819,3.0522,121115,0
+TGS.US,D,20050823,000000,3.1524,3.1524,3.032,3.0574,5586,0
+TGS.US,D,20050824,000000,3.032,3.0822,3.032,3.0822,30328,0
+TGS.US,D,20050825,000000,3.1323,3.1323,3.0574,3.1274,5788,0
+TGS.US,D,20050826,000000,3.1023,3.1023,3.1023,3.1023,399,0
+TGS.US,D,20050829,000000,3.1073,3.1775,3.1073,3.1775,232852,0
+TGS.US,D,20050830,000000,3.1826,3.2025,3.1073,3.1775,14166,0
+TGS.US,D,20050831,000000,3.1724,3.1775,2.9921,3.0972,73029,0
+TGS.US,D,20050901,000000,3.0872,3.1674,3.0272,3.1023,98770,0
+TGS.US,D,20050902,000000,3.0822,3.2025,3.0822,3.1674,58263,0
+TGS.US,D,20050906,000000,3.1875,3.1875,3.0622,3.1473,27934,0
+TGS.US,D,20050907,000000,3.1826,3.2075,3.1574,3.2075,23145,0
+TGS.US,D,20050908,000000,3.2326,3.2326,3.0822,3.1875,46490,0
+TGS.US,D,20050909,000000,3.2175,3.2576,3.1323,3.2125,63053,0
+TGS.US,D,20050912,000000,3.2576,3.2828,3.1775,3.2626,33120,0
+TGS.US,D,20050913,000000,3.2576,3.2725,3.2228,3.2725,9178,0
+TGS.US,D,20050914,000000,3.2725,3.3078,3.1574,3.1775,65447,0
+TGS.US,D,20050915,000000,3.1373,3.2626,3.1373,3.2125,354365,0
+TGS.US,D,20050916,000000,3.1925,3.2125,3.1574,3.1775,59858,0
+TGS.US,D,20050919,000000,3.1323,3.2576,3.1323,3.2576,10575,0
+TGS.US,D,20050920,000000,3.2075,3.2075,3.1574,3.2075,10775,0
+TGS.US,D,20050921,000000,3.2075,3.2075,3.1574,3.1974,51278,0
+TGS.US,D,20050922,000000,3.2175,3.2228,3.2075,3.2228,798,0
+TGS.US,D,20050923,000000,3.2228,3.2526,3.1974,3.2075,7582,0
+TGS.US,D,20050926,000000,3.2326,3.2427,3.2275,3.2326,421807,0
+TGS.US,D,20050927,000000,3.2025,3.2326,3.1574,3.2125,16162,0
+TGS.US,D,20050928,000000,3.2125,3.2828,3.2125,3.2725,36712,0
+TGS.US,D,20050929,000000,3.2275,3.3027,3.2275,3.3027,27934,0
+TGS.US,D,20050930,000000,3.2977,3.3327,3.2626,3.2878,29131,0
+TGS.US,D,20051003,000000,3.2928,3.358,3.2677,3.2878,54271,0
+TGS.US,D,20051004,000000,3.2878,3.3078,3.2326,3.2427,21748,0
+TGS.US,D,20051005,000000,3.2828,3.3327,3.1826,3.2228,51879,0
+TGS.US,D,20051006,000000,3.2175,3.2175,3.1174,3.1373,33920,0
+TGS.US,D,20051007,000000,3.0924,3.1625,3.0924,3.1625,23943,0
+TGS.US,D,20051010,000000,3.1274,3.1274,3.0574,3.1073,15962,0
+TGS.US,D,20051011,000000,3.1323,3.2075,3.1123,3.1274,69436,0
+TGS.US,D,20051012,000000,3.0972,3.1423,3.0972,3.0972,3591,0
+TGS.US,D,20051013,000000,3.0471,3.0924,3.0471,3.0872,13369,0
+TGS.US,D,20051014,000000,3.1023,3.1323,3.0574,3.0574,6384,0
+TGS.US,D,20051017,000000,3.0471,3.1123,3.0471,3.0772,17159,0
+TGS.US,D,20051018,000000,3.0972,3.1826,3.0822,3.1373,258192,0
+TGS.US,D,20051019,000000,3.1073,3.1073,3.0772,3.0872,7582,0
+TGS.US,D,20051020,000000,3.0822,3.1073,3.0574,3.1073,18157,0
+TGS.US,D,20051021,000000,3.1023,3.1225,3.0822,3.0924,13768,0
+TGS.US,D,20051024,000000,3.0772,3.1323,3.0522,3.1323,3192,0
+TGS.US,D,20051025,000000,3.0972,3.1826,3.0972,3.1123,17359,0
+TGS.US,D,20051026,000000,3.1826,3.1826,3.1574,3.1574,2196,0
+TGS.US,D,20051027,000000,3.1524,3.1524,3.1123,3.1524,1397,0
+TGS.US,D,20051028,000000,3.1073,3.1574,3.0723,3.1373,46090,0
+TGS.US,D,20051031,000000,3.1574,3.1925,3.1323,3.1373,28335,0
+TGS.US,D,20051101,000000,3.1274,3.1274,3.1274,3.1274,200,0
+TGS.US,D,20051102,000000,3.1373,3.373,3.1323,3.358,97769,0
+TGS.US,D,20051103,000000,3.3078,3.3529,3.3078,3.3529,12970,0
+TGS.US,D,20051104,000000,3.3529,3.4231,3.2576,3.4231,25339,0
+TGS.US,D,20051107,000000,3.4231,3.4231,3.3128,3.3327,33519,0
+TGS.US,D,20051108,000000,3.2977,3.2977,3.1625,3.1826,31927,0
+TGS.US,D,20051109,000000,3.1373,3.1625,3.1373,3.1625,399,0
+TGS.US,D,20051110,000000,3.1625,3.1625,3.0872,3.1625,18157,0
+TGS.US,D,20051111,000000,3.1373,3.1625,3.1373,3.1574,7183,0
+TGS.US,D,20051114,000000,3.1323,3.1323,3.1323,3.1323,798,0
+TGS.US,D,20051115,000000,3.1574,3.1826,3.1423,3.1423,10575,0
+TGS.US,D,20051116,000000,3.1423,3.3078,3.1373,3.3078,21548,0
+TGS.US,D,20051117,000000,3.3027,3.3027,3.1373,3.1625,49484,0
+TGS.US,D,20051118,000000,3.1473,3.1574,3.1174,3.1274,16362,0
+TGS.US,D,20051121,000000,3.1123,3.1323,3.0872,3.1123,6585,0
+TGS.US,D,20051122,000000,3.1574,3.1574,3.032,3.0924,84401,0
+TGS.US,D,20051123,000000,3.0822,3.1373,3.0822,3.1373,16362,0
+TGS.US,D,20051125,000000,3.1674,3.1674,3.1323,3.1323,4390,0
+TGS.US,D,20051128,000000,3.1073,3.1073,2.9569,3.0121,60857,0
+TGS.US,D,20051129,000000,3.002,3.002,2.932,2.9769,32122,0
+TGS.US,D,20051130,000000,2.9719,2.9819,2.952,2.952,17159,0
+TGS.US,D,20051201,000000,2.932,2.932,2.8818,2.932,42700,0
+TGS.US,D,20051202,000000,2.9068,2.9621,2.8567,2.9621,16760,0
+TGS.US,D,20051205,000000,2.9921,3.002,2.9068,2.9168,7582,0
+TGS.US,D,20051206,000000,2.9118,2.9367,2.9118,2.9118,3591,0
+TGS.US,D,20051207,000000,2.9018,2.947,2.9018,2.947,1598,0
+TGS.US,D,20051208,000000,2.997,2.997,2.8567,2.8617,20154,0
+TGS.US,D,20051209,000000,2.8869,2.9219,2.8818,2.8818,9178,0
+TGS.US,D,20051212,000000,2.9018,2.9018,2.8567,2.8668,8779,0
+TGS.US,D,20051213,000000,2.8668,2.8668,2.8668,2.8668,4390,0
+TGS.US,D,20051214,000000,2.8567,2.8617,2.8316,2.8316,15763,0
+TGS.US,D,20051215,000000,2.8066,2.9068,2.7064,2.8016,94778,0
+TGS.US,D,20051216,000000,2.7865,2.7865,2.6563,2.6713,72031,0
+TGS.US,D,20051219,000000,2.6563,2.7566,2.6111,2.6211,39107,0
+TGS.US,D,20051220,000000,2.6614,2.7615,2.6614,2.6812,14764,0
+TGS.US,D,20051221,000000,2.6812,2.6913,2.6313,2.6414,26139,0
+TGS.US,D,20051222,000000,2.6211,2.6713,2.6061,2.6313,50680,0
+TGS.US,D,20051223,000000,2.6211,2.6563,2.6111,2.6262,31526,0
+TGS.US,D,20051227,000000,2.6061,2.8066,2.5762,2.6762,55468,0
+TGS.US,D,20051228,000000,2.6512,2.7464,2.6512,2.7464,16760,0
+TGS.US,D,20051229,000000,2.7314,2.7314,2.6614,2.7064,14966,0
+TGS.US,D,20051230,000000,2.6662,2.6662,2.6414,2.6414,2196,0
+TGS.US,D,20060103,000000,2.6812,2.9168,2.6812,2.9068,74624,0
+TGS.US,D,20060104,000000,2.9168,2.942,2.9168,2.942,996,0
+TGS.US,D,20060105,000000,2.8416,2.8668,2.8167,2.8167,31927,0
+TGS.US,D,20060106,000000,2.8316,3.002,2.8316,3.002,16562,0
+TGS.US,D,20060109,000000,2.9819,2.9819,2.8617,2.8869,10575,0
+TGS.US,D,20060110,000000,2.932,2.9719,2.8567,2.8818,32724,0
+TGS.US,D,20060111,000000,2.8416,2.8818,2.7615,2.8567,113334,0
+TGS.US,D,20060112,000000,2.8216,2.8517,2.7715,2.7715,15962,0
+TGS.US,D,20060113,000000,2.7566,2.7566,2.7114,2.7163,23744,0
+TGS.US,D,20060117,000000,2.7265,2.7314,2.6563,2.6965,35517,0
+TGS.US,D,20060118,000000,2.7013,2.7515,2.6812,2.7515,50680,0
+TGS.US,D,20060119,000000,2.7265,2.7314,2.7013,2.7114,22148,0
+TGS.US,D,20060120,000000,2.7214,2.7464,2.7214,2.7464,13967,0
+TGS.US,D,20060123,000000,2.7815,2.8267,2.7566,2.7665,27535,0
+TGS.US,D,20060124,000000,2.7415,2.7415,2.6161,2.6614,30728,0
+TGS.US,D,20060125,000000,2.6614,2.6614,2.6512,2.6512,6784,0
+TGS.US,D,20060126,000000,2.6512,2.6563,2.561,2.6563,40106,0
+TGS.US,D,20060127,000000,2.6313,2.6913,2.586,2.6863,14565,0
+TGS.US,D,20060130,000000,2.6965,2.6965,2.6313,2.6414,18758,0
+TGS.US,D,20060131,000000,2.6313,2.6313,2.5962,2.6111,39706,0
+TGS.US,D,20060201,000000,2.6313,2.6313,2.6061,2.6262,98170,0
+TGS.US,D,20060202,000000,2.6414,2.6512,2.6161,2.6161,4589,0
+TGS.US,D,20060203,000000,2.6662,2.6662,2.6362,2.6512,36912,0
+TGS.US,D,20060206,000000,2.6812,2.6965,2.6614,2.6662,19755,0
+TGS.US,D,20060207,000000,2.6812,2.6812,2.6061,2.6362,48686,0
+TGS.US,D,20060208,000000,2.6111,2.6563,2.6061,2.6211,14166,0
+TGS.US,D,20060209,000000,2.6512,2.7163,2.6512,2.7064,64449,0
+TGS.US,D,20060210,000000,2.7064,2.7064,2.6362,2.6812,21150,0
+TGS.US,D,20060213,000000,2.7013,2.7013,2.6211,2.6211,5385,0
+TGS.US,D,20060214,000000,2.6313,2.6313,2.521,2.521,32325,0
+TGS.US,D,20060215,000000,2.521,2.5811,2.521,2.546,43895,0
+TGS.US,D,20060216,000000,2.5361,2.5811,2.5361,2.556,24742,0
+TGS.US,D,20060217,000000,2.556,2.6462,2.5259,2.6362,308074,0
+TGS.US,D,20060221,000000,2.6563,2.6762,2.571,2.6061,87195,0
+TGS.US,D,20060222,000000,2.7064,2.7064,2.6313,2.6313,24343,0
+TGS.US,D,20060223,000000,2.5811,2.7064,2.5811,2.6061,14966,0
+TGS.US,D,20060224,000000,2.6061,2.6111,2.5762,2.5811,39906,0
+TGS.US,D,20060227,000000,2.556,2.6414,2.556,2.6313,31526,0
+TGS.US,D,20060228,000000,2.586,2.6061,2.5361,2.5361,27735,0
+TGS.US,D,20060301,000000,2.566,2.5911,2.546,2.546,126903,0
+TGS.US,D,20060302,000000,2.5811,2.6211,2.5811,2.6211,5188,0
+TGS.US,D,20060303,000000,2.556,2.5811,2.556,2.5811,8779,0
+TGS.US,D,20060306,000000,2.566,2.6061,2.516,2.5361,29131,0
+TGS.US,D,20060307,000000,2.5058,2.566,2.4909,2.4909,30529,0
+TGS.US,D,20060308,000000,2.5058,2.556,2.4858,2.556,28532,0
+TGS.US,D,20060309,000000,2.5058,2.5309,2.4909,2.5058,27535,0
+TGS.US,D,20060310,000000,2.5058,2.5058,2.4708,2.4809,49683,0
+TGS.US,D,20060313,000000,2.4607,2.4809,2.4457,2.4809,5788,0
+TGS.US,D,20060314,000000,2.4557,2.4809,2.4557,2.4557,13967,0
+TGS.US,D,20060315,000000,2.4557,2.4809,2.4457,2.4457,19354,0
+TGS.US,D,20060316,000000,2.4607,2.4607,2.4207,2.4357,198333,0
+TGS.US,D,20060317,000000,2.4058,2.5509,2.3857,2.5509,283334,0
+TGS.US,D,20060320,000000,2.5259,2.5762,2.5259,2.5762,19354,0
+TGS.US,D,20060321,000000,2.5762,2.5762,2.4107,2.4107,50879,0
+TGS.US,D,20060322,000000,2.4107,2.4809,2.4107,2.4557,10376,0
+TGS.US,D,20060323,000000,2.4557,2.4959,2.4557,2.4557,10376,0
+TGS.US,D,20060324,000000,2.4557,2.571,2.4557,2.556,48285,0
+TGS.US,D,20060327,000000,2.5509,2.556,2.5058,2.546,24943,0
+TGS.US,D,20060328,000000,2.5509,2.5509,2.4557,2.4557,20950,0
+TGS.US,D,20060329,000000,2.4307,2.5811,2.4307,2.5409,144858,0
+TGS.US,D,20060330,000000,2.4858,2.6011,2.4858,2.5962,58062,0
+TGS.US,D,20060331,000000,2.546,2.5962,2.5409,2.5409,170399,0
+TGS.US,D,20060403,000000,2.5008,2.6863,2.5008,2.6762,229259,0
+TGS.US,D,20060404,000000,2.6762,2.7765,2.6414,2.6614,102158,0
+TGS.US,D,20060405,000000,2.6111,2.7815,2.6111,2.7815,32924,0
+TGS.US,D,20060406,000000,2.7566,2.7566,2.6512,2.6614,65047,0
+TGS.US,D,20060407,000000,2.6614,2.6863,2.6362,2.6563,73628,0
+TGS.US,D,20060410,000000,2.6362,2.6863,2.6362,2.6614,161420,0
+TGS.US,D,20060411,000000,2.6563,2.6662,2.5259,2.566,60658,0
+TGS.US,D,20060412,000000,2.5409,2.6061,2.5409,2.566,54073,0
+TGS.US,D,20060413,000000,2.5361,2.5962,2.516,2.5361,36314,0
+TGS.US,D,20060417,000000,2.5109,2.6061,2.5109,2.6011,21950,0
+TGS.US,D,20060418,000000,2.561,2.6313,2.561,2.6313,15763,0
+TGS.US,D,20060419,000000,2.6313,2.6614,2.561,2.6362,74224,0
+TGS.US,D,20060420,000000,2.586,2.7013,2.586,2.7013,77219,0
+TGS.US,D,20060421,000000,2.7064,2.7064,2.6211,2.6563,13967,0
+TGS.US,D,20060424,000000,2.6812,2.6812,2.6462,2.6462,5385,0
+TGS.US,D,20060425,000000,2.6161,2.7064,2.5911,2.7064,8182,0
+TGS.US,D,20060426,000000,2.6563,2.6762,2.6061,2.6362,31326,0
+TGS.US,D,20060427,000000,2.6563,2.6563,2.6061,2.6061,4789,0
+TGS.US,D,20060428,000000,2.6262,2.6262,2.5058,2.5309,103956,0
+TGS.US,D,20060501,000000,2.6563,2.7064,2.6313,2.6812,57664,0
+TGS.US,D,20060502,000000,2.8316,2.8316,2.6313,2.7515,63253,0
+TGS.US,D,20060503,000000,2.8016,2.8016,2.7064,2.7415,16960,0
+TGS.US,D,20060504,000000,2.7364,2.7566,2.6111,2.6462,20752,0
+TGS.US,D,20060505,000000,2.5762,2.8567,2.556,2.7966,136878,0
+TGS.US,D,20060508,000000,2.6812,2.8617,2.6462,2.8367,89989,0
+TGS.US,D,20060509,000000,2.8367,2.8567,2.7865,2.8316,36514,0
+TGS.US,D,20060510,000000,2.8316,2.8818,2.8117,2.8316,158824,0
+TGS.US,D,20060511,000000,2.8767,2.8818,2.7865,2.8416,22148,0
+TGS.US,D,20060512,000000,2.8416,2.8416,2.7566,2.7566,2395,0
+TGS.US,D,20060515,000000,2.6614,2.7064,2.6614,2.7064,11173,0
+TGS.US,D,20060516,000000,2.7265,2.7265,2.6563,2.6563,6187,0
+TGS.US,D,20060517,000000,2.6863,2.7064,2.5911,2.5911,16562,0
+TGS.US,D,20060518,000000,2.5811,2.6011,2.5109,2.5109,17359,0
+TGS.US,D,20060519,000000,2.5509,2.5509,2.4557,2.5509,163616,0
+TGS.US,D,20060522,000000,2.5309,2.5309,2.3805,2.3805,33519,0
+TGS.US,D,20060523,000000,2.3555,2.556,2.3555,2.4809,78216,0
+TGS.US,D,20060524,000000,2.4557,2.5309,2.4557,2.4557,18157,0
+TGS.US,D,20060525,000000,2.5008,2.546,2.5008,2.546,16760,0
+TGS.US,D,20060526,000000,2.5811,2.6061,2.4509,2.4607,86598,0
+TGS.US,D,20060530,000000,2.4607,2.4607,2.4207,2.4207,8383,0
+TGS.US,D,20060531,000000,2.4307,2.4758,2.3805,2.4406,215093,0
+TGS.US,D,20060601,000000,2.4659,2.5309,2.4659,2.5309,6784,0
+TGS.US,D,20060602,000000,2.556,2.5811,2.4557,2.5109,109343,0
+TGS.US,D,20060605,000000,2.5309,2.546,2.5058,2.5058,60658,0
+TGS.US,D,20060606,000000,2.5058,2.5058,2.4758,2.4758,1796,0
+TGS.US,D,20060607,000000,2.5259,2.5259,2.4607,2.5058,3591,0
+TGS.US,D,20060608,000000,2.4557,2.5058,2.4509,2.5058,26938,0
+TGS.US,D,20060609,000000,2.4809,2.4809,2.4058,2.4406,26938,0
+TGS.US,D,20060612,000000,2.4307,2.4307,2.2604,2.2854,31927,0
+TGS.US,D,20060613,000000,2.2854,2.3805,2.155,2.2252,319848,0
+TGS.US,D,20060614,000000,2.2653,2.3255,2.2304,2.3054,113531,0
+TGS.US,D,20060615,000000,2.3054,2.3304,2.1602,2.3005,271759,0
+TGS.US,D,20060616,000000,2.2804,2.3054,2.2304,2.2454,120715,0
+TGS.US,D,20060619,000000,2.2553,2.3054,2.2402,2.2854,31927,0
+TGS.US,D,20060620,000000,2.2604,2.2854,2.2352,2.2854,228263,0
+TGS.US,D,20060621,000000,2.3054,2.3455,2.2804,2.3005,11773,0
+TGS.US,D,20060622,000000,2.3505,2.3505,2.2804,2.3104,105351,0
+TGS.US,D,20060623,000000,2.3606,2.4207,2.3304,2.3555,12571,0
+TGS.US,D,20060626,000000,2.4058,2.4058,2.3355,2.3805,63449,0
+TGS.US,D,20060627,000000,2.4307,2.4307,2.3606,2.3606,64847,0
+TGS.US,D,20060628,000000,2.4107,2.4207,2.2553,2.4207,57266,0
+TGS.US,D,20060629,000000,2.4357,2.4909,2.4307,2.4307,10376,0
+TGS.US,D,20060630,000000,2.4708,2.556,2.4708,2.556,18157,0
+TGS.US,D,20060703,000000,2.6061,2.6061,2.4809,2.4809,24943,0
+TGS.US,D,20060705,000000,2.5361,2.5361,2.4307,2.4858,30529,0
+TGS.US,D,20060706,000000,2.5058,2.5509,2.4557,2.4809,23545,0
+TGS.US,D,20060707,000000,2.5309,2.546,2.4607,2.546,27535,0
+TGS.US,D,20060710,000000,2.5309,2.5309,2.3805,2.4607,41301,0
+TGS.US,D,20060711,000000,2.4607,2.516,2.4557,2.4858,44694,0
+TGS.US,D,20060712,000000,2.5109,2.5309,2.4708,2.5058,130094,0
+TGS.US,D,20060713,000000,2.4809,2.5309,2.4607,2.5109,162617,0
+TGS.US,D,20060714,000000,2.4607,2.5309,2.4557,2.5309,178977,0
+TGS.US,D,20060717,000000,2.5109,2.5762,2.4809,2.556,108546,0
+TGS.US,D,20060718,000000,2.5058,2.5509,2.4708,2.5409,72828,0
+TGS.US,D,20060719,000000,2.5109,2.556,2.4909,2.5361,7980,0
+TGS.US,D,20060720,000000,2.5409,2.5409,2.5309,2.5309,4189,0
+TGS.US,D,20060721,000000,2.5509,2.571,2.521,2.571,1197,0
+TGS.US,D,20060724,000000,2.5811,2.6061,2.556,2.561,31927,0
+TGS.US,D,20060725,000000,2.5762,2.5762,2.4959,2.5008,26738,0
+TGS.US,D,20060726,000000,2.4758,2.5911,2.4758,2.5361,45693,0
+TGS.US,D,20060727,000000,2.586,2.5962,2.556,2.5762,7781,0
+TGS.US,D,20060728,000000,2.5509,2.6262,2.5309,2.6262,128894,0
+TGS.US,D,20060731,000000,2.5762,2.6462,2.5409,2.6313,41900,0
+TGS.US,D,20060801,000000,2.6211,2.6313,2.6061,2.6313,21950,0
+TGS.US,D,20060802,000000,2.6563,2.6563,2.6211,2.6262,9379,0
+TGS.US,D,20060803,000000,2.6313,2.6313,2.556,2.6262,49484,0
+TGS.US,D,20060804,000000,2.6061,2.6313,2.5911,2.6161,28335,0
+TGS.US,D,20060807,000000,2.6313,2.6462,2.5309,2.5309,18758,0
+TGS.US,D,20060808,000000,2.5309,2.5509,2.5309,2.5509,8182,0
+TGS.US,D,20060809,000000,2.5962,2.6061,2.5762,2.6061,5385,0
+TGS.US,D,20060810,000000,2.5811,2.5811,2.5058,2.5309,23145,0
+TGS.US,D,20060811,000000,2.5058,2.5259,2.4557,2.5058,17159,0
+TGS.US,D,20060814,000000,2.4909,2.561,2.4809,2.5309,19354,0
+TGS.US,D,20060815,000000,2.5058,2.556,2.5058,2.556,2196,0
+TGS.US,D,20060816,000000,2.5109,2.556,2.5109,2.556,1796,0
+TGS.US,D,20060817,000000,2.4959,2.5509,2.4959,2.546,7781,0
+TGS.US,D,20060818,000000,2.5109,2.5109,2.4809,2.5058,3192,0
+TGS.US,D,20060821,000000,2.4809,2.5509,2.4607,2.4809,9777,0
+TGS.US,D,20060822,000000,2.5109,2.556,2.4858,2.5309,10176,0
+TGS.US,D,20060823,000000,2.5309,2.5309,2.5058,2.521,996,0
+TGS.US,D,20060824,000000,2.5309,2.5309,2.4909,2.4959,16162,0
+TGS.US,D,20060825,000000,2.5259,2.5962,2.5259,2.5361,10775,0
+TGS.US,D,20060828,000000,2.5058,2.5509,2.5058,2.5109,8383,0
+TGS.US,D,20060829,000000,2.5058,2.6313,2.5058,2.5762,12772,0
+TGS.US,D,20060830,000000,2.6061,2.6313,2.5811,2.586,7183,0
+TGS.US,D,20060831,000000,2.6061,2.6061,2.5058,2.5058,90187,0
+TGS.US,D,20060901,000000,2.4557,2.5509,2.4457,2.5058,138874,0
+TGS.US,D,20060905,000000,2.4557,2.556,2.4557,2.5309,10975,0
+TGS.US,D,20060906,000000,2.556,2.556,2.556,2.556,1796,0
+TGS.US,D,20060907,000000,2.5109,2.556,2.4809,2.5509,3992,0
+TGS.US,D,20060908,000000,2.556,2.556,2.556,2.556,200,0
+TGS.US,D,20060911,000000,2.5058,2.5058,2.5058,2.5058,2594,0
+TGS.US,D,20060912,000000,2.4809,2.5309,2.4809,2.5058,63053,0
+TGS.US,D,20060913,000000,2.4708,2.556,2.4708,2.546,15962,0
+TGS.US,D,20060914,000000,2.521,2.586,2.5058,2.586,86396,0
+TGS.US,D,20060915,000000,2.5962,2.6262,2.5911,2.6262,16562,0
+TGS.US,D,20060918,000000,2.6061,2.6362,2.6061,2.6313,3791,0
+TGS.US,D,20060919,000000,2.6313,2.6563,2.6313,2.6563,1995,0
+TGS.US,D,20060920,000000,2.6512,2.6812,2.6512,2.6614,70832,0
+TGS.US,D,20060921,000000,2.6262,2.7013,2.5962,2.6614,267370,0
+TGS.US,D,20060922,000000,2.6111,2.7013,2.6061,2.6061,21950,0
+TGS.US,D,20060925,000000,2.586,2.6462,2.586,2.6462,4589,0
+TGS.US,D,20060926,000000,2.5962,2.6812,2.5962,2.6762,5986,0
+TGS.US,D,20060927,000000,2.6863,2.6863,2.6362,2.6863,108942,0
+TGS.US,D,20060928,000000,2.6614,2.7765,2.6614,2.7765,22348,0
+TGS.US,D,20060929,000000,2.7665,2.8316,2.7566,2.7566,41301,0
+TGS.US,D,20061002,000000,2.7566,2.7966,2.7566,2.7566,5586,0
+TGS.US,D,20061003,000000,2.7815,2.8767,2.7515,2.8016,65845,0
+TGS.US,D,20061004,000000,2.7566,2.8267,2.7515,2.7865,147253,0
+TGS.US,D,20061005,000000,2.7815,2.8167,2.7815,2.8117,2594,0
+TGS.US,D,20061006,000000,2.7815,2.8316,2.7314,2.8117,61455,0
+TGS.US,D,20061009,000000,2.7865,2.9118,2.7765,2.8818,122313,0
+TGS.US,D,20061010,000000,2.8818,2.8968,2.8567,2.8567,39505,0
+TGS.US,D,20061011,000000,2.8267,2.8668,2.8267,2.8567,114330,0
+TGS.US,D,20061012,000000,2.8567,2.8767,2.8567,2.8718,25339,0
+TGS.US,D,20061013,000000,2.9018,2.9068,2.8567,2.8918,96174,0
+TGS.US,D,20061016,000000,2.8416,2.9118,2.8416,2.9118,34717,0
+TGS.US,D,20061017,000000,2.927,2.927,2.8869,2.9068,11773,0
+TGS.US,D,20061018,000000,2.8918,2.9168,2.8918,2.9068,4789,0
+TGS.US,D,20061019,000000,2.927,2.932,2.927,2.932,2395,0
+TGS.US,D,20061020,000000,2.932,2.932,2.8918,2.9068,3192,0
+TGS.US,D,20061023,000000,2.8918,2.9219,2.8918,2.9168,3192,0
+TGS.US,D,20061024,000000,2.8968,2.932,2.8869,2.932,29332,0
+TGS.US,D,20061025,000000,2.9621,2.9621,2.8818,2.9068,34318,0
+TGS.US,D,20061026,000000,2.932,2.9569,2.927,2.9569,8581,0
+TGS.US,D,20061027,000000,2.9168,2.9819,2.8869,2.9819,42500,0
+TGS.US,D,20061030,000000,2.9819,2.9819,2.952,2.9569,58263,0
+TGS.US,D,20061031,000000,2.9068,2.952,2.8668,2.952,44295,0
+TGS.US,D,20061101,000000,2.952,2.9921,2.947,2.9921,18956,0
+TGS.US,D,20061102,000000,2.9669,3.007,2.9669,2.9769,17359,0
+TGS.US,D,20061103,000000,2.9719,3.007,2.942,2.942,40704,0
+TGS.US,D,20061106,000000,2.9872,3.032,2.9872,3.007,24742,0
+TGS.US,D,20061107,000000,3.0471,3.0471,2.9719,2.9769,10376,0
+TGS.US,D,20061108,000000,2.997,3.002,2.9669,2.9769,1796,0
+TGS.US,D,20061109,000000,2.9819,3.007,2.932,2.9769,43497,0
+TGS.US,D,20061110,000000,2.942,2.9719,2.932,2.9669,1598,0
+TGS.US,D,20061113,000000,3.2427,3.2427,2.927,2.9819,108344,0
+TGS.US,D,20061114,000000,2.9921,3.002,2.9118,2.932,20752,0
+TGS.US,D,20061115,000000,2.9569,2.9569,2.9118,2.952,31725,0
+TGS.US,D,20061116,000000,2.9621,3.002,2.9367,2.9569,27335,0
+TGS.US,D,20061117,000000,2.932,2.9719,2.9068,2.932,5385,0
+TGS.US,D,20061120,000000,2.8818,2.932,2.8818,2.932,16960,0
+TGS.US,D,20061121,000000,2.932,2.9367,2.932,2.9367,12173,0
+TGS.US,D,20061122,000000,2.8567,2.942,2.8416,2.8918,50281,0
+TGS.US,D,20061124,000000,2.8918,3.002,2.8918,2.9769,18758,0
+TGS.US,D,20061127,000000,2.9769,3.007,2.9068,2.9068,39505,0
+TGS.US,D,20061128,000000,2.9068,2.927,2.8968,2.9018,21950,0
+TGS.US,D,20061129,000000,2.952,2.9921,2.9068,2.9569,50481,0
+TGS.US,D,20061130,000000,2.9367,2.9669,2.932,2.932,168602,0
+TGS.US,D,20061201,000000,2.9569,2.9569,2.8869,2.8918,172993,0
+TGS.US,D,20061204,000000,2.927,2.932,2.9068,2.9219,264974,0
+TGS.US,D,20061205,000000,2.9219,2.9719,2.9168,2.9569,13967,0
+TGS.US,D,20061206,000000,2.9569,2.9819,2.9367,2.9769,141466,0
+TGS.US,D,20061207,000000,3.007,3.007,2.9569,3.002,5788,0
+TGS.US,D,20061208,000000,2.9921,3.002,2.942,2.9719,9976,0
+TGS.US,D,20061211,000000,3.002,3.002,2.9219,2.952,11773,0
+TGS.US,D,20061212,000000,2.9367,2.952,2.9118,2.947,7980,0
+TGS.US,D,20061213,000000,2.952,2.952,2.9018,2.9068,48285,0
+TGS.US,D,20061214,000000,2.9068,2.9068,2.8567,2.8668,48086,0
+TGS.US,D,20061215,000000,2.8467,2.9669,2.8467,2.9367,82805,0
+TGS.US,D,20061218,000000,2.9367,3.2025,2.9367,3.0822,302088,0
+TGS.US,D,20061219,000000,3.1574,3.2427,3.1073,3.2326,158627,0
+TGS.US,D,20061220,000000,3.2526,3.2828,3.2125,3.2725,214496,0
+TGS.US,D,20061221,000000,3.3027,3.383,3.2576,3.3678,260987,0
+TGS.US,D,20061222,000000,3.3678,3.398,3.2075,3.3277,90786,0
+TGS.US,D,20061226,000000,3.383,3.4582,3.348,3.398,30728,0
+TGS.US,D,20061227,000000,3.418,3.5082,3.418,3.4931,36912,0
+TGS.US,D,20061228,000000,3.5334,3.6085,3.4329,3.5684,77417,0
+TGS.US,D,20061229,000000,3.6085,4.0094,3.6085,4.0044,108546,0
+TGS.US,D,20070103,000000,4.0546,4.0596,3.5384,3.7087,246418,0
+TGS.US,D,20070104,000000,3.7538,3.7538,3.4832,3.5584,79614,0
+TGS.US,D,20070105,000000,3.5334,3.5734,3.3628,3.5082,53074,0
+TGS.US,D,20070108,000000,3.5082,3.5834,3.4582,3.5834,52277,0
+TGS.US,D,20070109,000000,3.5334,3.5834,3.4329,3.5784,31725,0
+TGS.US,D,20070110,000000,3.5082,3.5132,3.4582,3.4982,21950,0
+TGS.US,D,20070111,000000,3.448,3.6135,3.448,3.4931,150247,0
+TGS.US,D,20070112,000000,3.4081,3.5334,3.4081,3.4731,79414,0
+TGS.US,D,20070116,000000,3.393,3.4832,3.2928,3.4381,46689,0
+TGS.US,D,20070117,000000,3.388,3.4532,3.2576,3.2878,97371,0
+TGS.US,D,20070118,000000,3.2725,3.403,3.2725,3.3429,49881,0
+TGS.US,D,20070119,000000,3.383,3.5082,3.3429,3.4431,19755,0
+TGS.US,D,20070122,000000,3.4431,3.5784,3.2576,3.4782,161420,0
+TGS.US,D,20070123,000000,3.4832,3.4882,3.388,3.4329,24143,0
+TGS.US,D,20070124,000000,3.4582,3.5384,3.4582,3.4631,22745,0
+TGS.US,D,20070125,000000,3.4582,3.5834,3.4329,3.4682,45292,0
+TGS.US,D,20070126,000000,3.4329,3.4431,3.2626,3.358,35517,0
+TGS.US,D,20070129,000000,3.358,3.358,3.3078,3.3529,4189,0
+TGS.US,D,20070130,000000,3.348,3.3529,3.3227,3.3529,5188,0
+TGS.US,D,20070131,000000,3.1323,3.5082,3.0723,3.5082,106749,0
+TGS.US,D,20070201,000000,3.5584,3.5584,3.2828,3.2878,48285,0
+TGS.US,D,20070202,000000,3.2878,3.373,3.2878,3.3027,29929,0
+TGS.US,D,20070205,000000,3.2427,3.3078,3.1574,3.2075,107745,0
+TGS.US,D,20070206,000000,3.2326,3.2828,3.2025,3.2576,265176,0
+TGS.US,D,20070207,000000,3.3227,3.3277,3.2526,3.2778,36912,0
+TGS.US,D,20070208,000000,3.2075,3.2326,3.1826,3.1826,131689,0
+TGS.US,D,20070209,000000,3.0822,3.2326,3.0822,3.1373,80810,0
+TGS.US,D,20070212,000000,3.1875,3.348,3.0872,3.3429,39706,0
+TGS.US,D,20070213,000000,3.4931,3.4931,3.383,3.4231,204380,0
+TGS.US,D,20070214,000000,3.4731,3.5032,3.3078,3.383,93381,0
+TGS.US,D,20070215,000000,3.398,3.403,3.3128,3.358,62452,0
+TGS.US,D,20070216,000000,3.3327,3.4281,3.3327,3.383,62452,0
+TGS.US,D,20070220,000000,3.4582,3.4582,3.3678,3.3678,130493,0
+TGS.US,D,20070221,000000,3.2828,3.398,3.2828,3.398,26938,0
+TGS.US,D,20070222,000000,3.3678,3.373,3.3227,3.373,22148,0
+TGS.US,D,20070223,000000,3.3429,3.358,3.3027,3.3027,21150,0
+TGS.US,D,20070226,000000,3.3078,3.3529,3.2576,3.3128,90107,0
+TGS.US,D,20070227,000000,3.2828,3.2828,3.1174,3.1974,62452,0
+TGS.US,D,20070228,000000,3.1826,3.4329,3.1574,3.398,117523,0
+TGS.US,D,20070301,000000,3.358,3.358,3.1826,3.2778,20950,0
+TGS.US,D,20070302,000000,3.3678,3.4081,3.2828,3.3529,11773,0
+TGS.US,D,20070305,000000,3.3378,3.358,3.1373,3.1524,43299,0
+TGS.US,D,20070306,000000,3.1574,3.2075,3.1123,3.1826,17559,0
+TGS.US,D,20070307,000000,3.1323,3.2275,3.0972,3.2275,35914,0
+TGS.US,D,20070308,000000,3.2275,3.2275,3.1775,3.1775,4989,0
+TGS.US,D,20070309,000000,3.1574,3.2075,3.1174,3.1826,51879,0
+TGS.US,D,20070312,000000,3.1574,3.2427,3.1373,3.2376,33722,0
+TGS.US,D,20070313,000000,3.2376,3.2376,3.1073,3.1373,17758,0
+TGS.US,D,20070314,000000,3.1073,3.2576,3.1023,3.1023,32522,0
+TGS.US,D,20070315,000000,3.1373,3.1574,3.0822,3.0972,26339,0
+TGS.US,D,20070316,000000,3.1073,3.1473,3.1073,3.1073,10575,0
+TGS.US,D,20070319,000000,3.1323,3.2075,3.1274,3.1574,26538,0
+TGS.US,D,20070320,000000,3.1775,3.1974,3.1373,3.1373,13768,0
+TGS.US,D,20070321,000000,3.1574,3.2275,3.1574,3.1625,23545,0
+TGS.US,D,20070322,000000,3.1674,3.2427,3.1225,3.1225,25339,0
+TGS.US,D,20070323,000000,3.1323,3.2828,3.1323,3.2626,26738,0
+TGS.US,D,20070326,000000,3.2526,3.2576,3.1625,3.1775,7183,0
+TGS.US,D,20070327,000000,3.1826,3.2175,3.0972,3.1274,29131,0
+TGS.US,D,20070328,000000,3.1724,3.1775,3.1123,3.1524,16960,0
+TGS.US,D,20070329,000000,3.2075,3.2427,3.1225,3.1674,30328,0
+TGS.US,D,20070330,000000,3.1826,3.2677,3.1473,3.2677,34318,0
+TGS.US,D,20070402,000000,3.3078,3.4582,3.3078,3.4381,19354,0
+TGS.US,D,20070403,000000,3.4882,3.5032,3.3678,3.4081,151841,0
+TGS.US,D,20070404,000000,3.4582,3.5032,3.348,3.3628,21950,0
+TGS.US,D,20070405,000000,3.383,3.5082,3.3378,3.4731,22549,0
+TGS.US,D,20070409,000000,3.5082,3.5082,3.403,3.4231,70036,0
+TGS.US,D,20070410,000000,3.373,3.5082,3.3277,3.5082,66244,0
+TGS.US,D,20070411,000000,3.5584,3.5633,3.4731,3.5132,78415,0
+TGS.US,D,20070412,000000,3.6085,3.6085,3.5183,3.5934,56466,0
+TGS.US,D,20070413,000000,3.6586,3.6586,3.5684,3.6436,97571,0
+TGS.US,D,20070416,000000,3.6936,3.7137,3.6336,3.6586,92783,0
+TGS.US,D,20070417,000000,3.6637,3.7188,3.5985,3.6436,74025,0
+TGS.US,D,20070418,000000,3.6085,3.6886,3.6085,3.6786,73825,0
+TGS.US,D,20070419,000000,3.5784,3.6586,3.5282,3.5834,33120,0
+TGS.US,D,20070420,000000,3.6336,3.6786,3.5484,3.6386,21548,0
+TGS.US,D,20070423,000000,3.6637,3.6637,3.5834,3.6234,22549,0
+TGS.US,D,20070424,000000,3.6234,3.6486,3.5834,3.6486,103156,0
+TGS.US,D,20070425,000000,3.6486,3.6486,3.5684,3.5834,36912,0
+TGS.US,D,20070426,000000,3.5633,3.6336,3.5633,3.6336,16960,0
+TGS.US,D,20070427,000000,3.6536,3.7238,3.5534,3.6737,87993,0
+TGS.US,D,20070430,000000,3.6836,3.6836,3.4832,3.4832,71233,0
+TGS.US,D,20070501,000000,3.4882,3.6085,3.4882,3.5834,34119,0
+TGS.US,D,20070502,000000,3.6035,3.6085,3.5633,3.6085,33120,0
+TGS.US,D,20070503,000000,3.6035,3.6586,3.5484,3.5684,91985,0
+TGS.US,D,20070504,000000,3.5334,3.6085,3.5334,3.5584,23346,0
+TGS.US,D,20070507,000000,3.6085,3.6285,3.5334,3.6234,26339,0
+TGS.US,D,20070508,000000,3.5784,3.6436,3.5082,3.6386,34119,0
+TGS.US,D,20070509,000000,3.6737,3.8089,3.6386,3.7889,135081,0
+TGS.US,D,20070510,000000,3.839,3.8491,3.7087,3.7087,57464,0
+TGS.US,D,20070511,000000,3.7087,3.7538,3.6886,3.7038,90187,0
+TGS.US,D,20070514,000000,3.7538,3.804,3.7337,3.7589,64847,0
+TGS.US,D,20070515,000000,4.0044,4.0044,3.7788,3.8089,147253,0
+TGS.US,D,20070516,000000,3.834,3.834,3.7288,3.7589,26738,0
+TGS.US,D,20070517,000000,3.7638,3.8089,3.7087,3.7439,45292,0
+TGS.US,D,20070518,000000,3.7288,3.8691,3.7238,3.7538,265773,0
+TGS.US,D,20070521,000000,3.7988,3.8893,3.7137,3.8742,102957,0
+TGS.US,D,20070522,000000,3.9091,3.9091,3.819,3.8291,33323,0
+TGS.US,D,20070523,000000,3.9493,3.9692,3.7087,3.7337,260587,0
+TGS.US,D,20070524,000000,3.7589,3.804,3.5334,3.6336,74025,0
+TGS.US,D,20070525,000000,3.6586,3.7038,3.6234,3.6637,43697,0
+TGS.US,D,20070529,000000,3.6886,3.7487,3.6336,3.6386,962531,0
+TGS.US,D,20070530,000000,3.5384,3.6886,3.5384,3.6737,27535,0
+TGS.US,D,20070531,000000,3.7087,4.1346,3.6586,4.1346,341396,0
+TGS.US,D,20070601,000000,4.2599,4.2599,4.0345,4.1346,426794,0
+TGS.US,D,20070604,000000,4.2501,4.2599,4.1197,4.1999,476433,0
+TGS.US,D,20070605,000000,4.2298,4.2298,4.0846,4.1398,167804,0
+TGS.US,D,20070606,000000,4.1398,4.1548,4.0846,4.1046,107745,0
+TGS.US,D,20070607,000000,4.1346,4.1448,4.0144,4.0244,53274,0
+TGS.US,D,20070608,000000,4.0746,4.0946,4.0144,4.0746,296702,0
+TGS.US,D,20070611,000000,4.0946,4.185,4.0946,4.1247,282933,0
+TGS.US,D,20070612,000000,4.1297,4.1748,4.0946,4.0995,72231,0
+TGS.US,D,20070613,000000,4.0995,4.1297,4.0496,4.1097,33120,0
+TGS.US,D,20070614,000000,4.1097,4.1297,4.0796,4.0946,18956,0
+TGS.US,D,20070615,000000,4.1097,4.1498,4.0796,4.1346,62653,0
+TGS.US,D,20070618,000000,4.1498,4.1699,4.0196,4.0746,96174,0
+TGS.US,D,20070619,000000,4.1046,4.1097,4.0496,4.0796,22348,0
+TGS.US,D,20070620,000000,4.0645,4.0846,4.0144,4.0796,30328,0
+TGS.US,D,20070621,000000,4.1097,4.1097,4.0345,4.0345,49484,0
+TGS.US,D,20070622,000000,4.0496,4.0995,4.0144,4.0995,18956,0
+TGS.US,D,20070625,000000,3.9894,4.2099,3.9392,4.2099,155237,0
+TGS.US,D,20070626,000000,4.1799,4.2501,3.9794,3.9794,113334,0
+TGS.US,D,20070627,000000,3.9344,3.9644,3.6135,3.8742,120117,0
+TGS.US,D,20070628,000000,3.9241,3.9843,3.9041,3.9794,10775,0
+TGS.US,D,20070629,000000,3.9843,4.0196,3.9442,4.0094,110738,0
+TGS.US,D,20070702,000000,3.9592,4.0846,3.8893,4.0846,115927,0
+TGS.US,D,20070703,000000,4.1147,4.2298,4.0444,4.2298,124507,0
+TGS.US,D,20070705,000000,4.2599,4.2599,4.1648,4.245,96772,0
+TGS.US,D,20070706,000000,4.2148,4.2501,3.9995,4.0144,553497,0
+TGS.US,D,20070709,000000,4.0196,4.1948,4.0196,4.0394,95775,0
+TGS.US,D,20070710,000000,4.0345,4.185,4.0044,4.0846,178380,0
+TGS.US,D,20070711,000000,4.0896,4.1097,4.0496,4.0896,43497,0
+TGS.US,D,20070712,000000,4.0995,4.1046,4.0294,4.0394,251209,0
+TGS.US,D,20070713,000000,4.0896,4.1046,4.0294,4.0546,85597,0
+TGS.US,D,20070716,000000,3.6586,4.0995,3.5834,3.9142,344986,0
+TGS.US,D,20070717,000000,3.9091,3.9544,3.8291,3.834,42099,0
+TGS.US,D,20070718,000000,3.804,3.834,3.7238,3.8089,103156,0
+TGS.US,D,20070719,000000,3.8089,3.859,3.8089,3.859,49683,0
+TGS.US,D,20070720,000000,3.9843,4.0094,3.8439,3.9091,86199,0
+TGS.US,D,20070723,000000,3.859,3.9544,3.804,3.834,54271,0
+TGS.US,D,20070724,000000,3.8742,3.8742,3.4731,3.5234,300691,0
+TGS.US,D,20070725,000000,3.7589,3.839,3.5633,3.6936,194742,0
+TGS.US,D,20070726,000000,3.7288,3.7288,3.4131,3.5584,120715,0
+TGS.US,D,20070727,000000,3.5183,3.5433,3.4081,3.5183,51478,0
+TGS.US,D,20070730,000000,3.5082,3.6085,3.4832,3.6085,26938,0
+TGS.US,D,20070731,000000,3.6586,3.6786,3.6135,3.6586,30131,0
+TGS.US,D,20070801,000000,3.6185,3.6786,3.5183,3.5834,30328,0
+TGS.US,D,20070802,000000,3.5834,3.6336,3.5282,3.6336,25339,0
+TGS.US,D,20070803,000000,3.5584,3.5584,3.4081,3.4081,87792,0
+TGS.US,D,20070806,000000,3.4532,3.4532,3.3027,3.398,32724,0
+TGS.US,D,20070807,000000,3.348,3.348,3.0272,3.2626,79414,0
+TGS.US,D,20070808,000000,3.358,3.5082,3.358,3.4631,47088,0
+TGS.US,D,20070809,000000,3.358,3.4131,3.3128,3.3227,23145,0
+TGS.US,D,20070810,000000,3.2828,3.2977,3.1323,3.1724,52076,0
+TGS.US,D,20070813,000000,3.1274,3.2725,3.1274,3.2326,31326,0
+TGS.US,D,20070814,000000,3.2828,3.2828,3.1123,3.1875,33120,0
+TGS.US,D,20070815,000000,3.1174,3.1974,3.0272,3.0822,67240,0
+TGS.US,D,20070816,000000,3.0471,3.0471,2.6563,2.8767,181371,0
+TGS.US,D,20070817,000000,2.9569,3.1225,2.9018,3.0574,291114,0
+TGS.US,D,20070820,000000,3.1826,3.2576,3.1123,3.1423,30926,0
+TGS.US,D,20070821,000000,3.1323,3.2576,3.1225,3.1925,49683,0
+TGS.US,D,20070822,000000,3.2075,3.2828,3.1323,3.2427,29729,0
+TGS.US,D,20070823,000000,3.2725,3.3327,3.2427,3.2576,62452,0
+TGS.US,D,20070824,000000,3.3327,3.393,3.2928,3.3128,31526,0
+TGS.US,D,20070827,000000,3.2828,3.4281,3.2828,3.4281,17159,0
+TGS.US,D,20070828,000000,3.4081,3.4081,3.2725,3.2828,9777,0
+TGS.US,D,20070829,000000,3.2928,3.348,3.2576,3.3429,29929,0
+TGS.US,D,20070830,000000,3.2928,3.4582,3.2576,3.4329,18555,0
+TGS.US,D,20070831,000000,3.5032,3.5584,3.2376,3.2376,283532,0
+TGS.US,D,20070904,000000,3.2576,3.383,3.2478,3.3779,26738,0
+TGS.US,D,20070905,000000,3.403,3.4882,3.2828,3.4882,34717,0
+TGS.US,D,20070906,000000,3.4081,3.4682,3.4081,3.4281,21950,0
+TGS.US,D,20070907,000000,3.3628,3.3628,3.3078,3.3327,22148,0
+TGS.US,D,20070910,000000,3.3078,3.3277,3.2576,3.2778,9178,0
+TGS.US,D,20070911,000000,3.3529,3.4131,3.3078,3.3628,23145,0
+TGS.US,D,20070912,000000,3.358,3.358,3.2175,3.2576,24543,0
+TGS.US,D,20070913,000000,3.3227,3.3227,3.1174,3.2228,122910,0
+TGS.US,D,20070914,000000,3.1974,3.2576,3.1974,3.2075,27335,0
+TGS.US,D,20070917,000000,3.2427,3.2427,3.1073,3.1373,62452,0
+TGS.US,D,20070918,000000,3.1323,3.1875,3.1123,3.1724,34518,0
+TGS.US,D,20070919,000000,3.1724,3.3128,3.1323,3.1323,64847,0
+TGS.US,D,20070920,000000,3.1323,3.1373,3.0471,3.1174,50083,0
+TGS.US,D,20070921,000000,3.0972,3.1373,3.0822,3.1225,30131,0
+TGS.US,D,20070924,000000,3.1225,3.2125,3.1225,3.1875,33920,0
+TGS.US,D,20070925,000000,3.1974,3.2478,3.1925,3.2025,59062,0
+TGS.US,D,20070926,000000,3.2075,3.2576,3.1524,3.1724,423805,0
+TGS.US,D,20070927,000000,3.1574,3.2878,3.1323,3.2526,78216,0
+TGS.US,D,20070928,000000,3.2427,3.4631,3.2326,3.4231,155632,0
+TGS.US,D,20071001,000000,3.4582,3.5584,3.4329,3.5433,67840,0
+TGS.US,D,20071002,000000,3.5534,3.6936,3.5183,3.6936,96174,0
+TGS.US,D,20071003,000000,3.6886,3.7188,3.6536,3.6586,16760,0
+TGS.US,D,20071004,000000,3.7087,3.7087,3.5834,3.5834,32522,0
+TGS.US,D,20071005,000000,3.6085,3.6586,3.5784,3.5934,207910,0
+TGS.US,D,20071008,000000,3.5734,3.6185,3.5082,3.5584,83204,0
+TGS.US,D,20071009,000000,3.5534,3.5934,3.4931,3.5282,96373,0
+TGS.US,D,20071010,000000,3.5132,3.5584,3.4832,3.5032,298895,0
+TGS.US,D,20071011,000000,3.4731,3.5282,3.4582,3.4582,83603,0
+TGS.US,D,20071012,000000,3.4582,3.4682,3.4081,3.4582,72430,0
+TGS.US,D,20071015,000000,3.4582,3.5234,3.4329,3.4832,41900,0
+TGS.US,D,20071016,000000,3.5132,3.5132,3.418,3.4532,19755,0
+TGS.US,D,20071017,000000,3.5183,3.5234,3.4832,3.4931,24343,0
+TGS.US,D,20071018,000000,3.4882,3.6988,3.4832,3.6085,295504,0
+TGS.US,D,20071019,000000,3.6436,3.6436,3.5484,3.5633,21350,0
+TGS.US,D,20071022,000000,3.4582,3.7589,3.3678,3.5032,121912,0
+TGS.US,D,20071023,000000,3.4582,3.5032,3.2828,3.418,77018,0
+TGS.US,D,20071024,000000,3.448,3.5885,3.4381,3.5433,307875,0
+TGS.US,D,20071025,000000,3.5584,3.6586,3.5584,3.6386,331020,0
+TGS.US,D,20071026,000000,3.6685,3.6936,3.6135,3.6135,51677,0
+TGS.US,D,20071029,000000,3.6135,3.6637,3.4882,3.5684,169401,0
+TGS.US,D,20071030,000000,3.5784,3.5834,3.4381,3.5784,59461,0
+TGS.US,D,20071031,000000,3.2828,3.5584,3.2828,3.5584,74624,0
+TGS.US,D,20071101,000000,3.4329,3.5082,3.383,3.383,56466,0
+TGS.US,D,20071102,000000,3.358,3.4081,3.3078,3.3128,61455,0
+TGS.US,D,20071105,000000,3.2626,3.3429,3.2025,3.2125,132587,0
+TGS.US,D,20071106,000000,3.2025,3.4081,3.2025,3.393,16760,0
+TGS.US,D,20071107,000000,3.3327,3.3779,3.2576,3.2725,20950,0
+TGS.US,D,20071108,000000,3.2326,3.3078,3.2075,3.2125,90986,0
+TGS.US,D,20071109,000000,3.2326,3.2576,3.1724,3.1826,32924,0
+TGS.US,D,20071112,000000,3.2326,3.2725,3.2228,3.2326,41103,0
+TGS.US,D,20071113,000000,3.2376,3.2677,3.2228,3.2326,23346,0
+TGS.US,D,20071114,000000,3.2275,3.3227,3.2228,3.2228,18956,0
+TGS.US,D,20071115,000000,3.3078,3.3078,2.9872,3.1323,56068,0
+TGS.US,D,20071116,000000,3.1323,3.1473,3.1073,3.1073,25142,0
+TGS.US,D,20071119,000000,3.1574,3.1574,3.1073,3.1323,40304,0
+TGS.US,D,20071120,000000,3.1073,3.1274,3.0221,3.0622,31927,0
+TGS.US,D,20071121,000000,3.0574,3.1174,3.0272,3.0671,33120,0
+TGS.US,D,20071123,000000,3.1225,3.1574,3.0272,3.0471,28532,0
+TGS.US,D,20071126,000000,3.0121,3.0522,2.9168,2.927,34798,0
+TGS.US,D,20071127,000000,2.932,3.0574,2.932,2.9367,47288,0
+TGS.US,D,20071128,000000,2.9621,3.0574,2.9621,3.032,21548,0
+TGS.US,D,20071129,000000,3.1073,3.1073,2.9921,3.002,37113,0
+TGS.US,D,20071130,000000,3.007,3.032,2.6563,2.7064,1296747,0
+TGS.US,D,20071203,000000,2.7415,3.007,2.7064,3.007,366740,0
+TGS.US,D,20071204,000000,3.0371,3.0371,2.6313,2.927,93881,0
+TGS.US,D,20071205,000000,2.9018,2.9769,2.8216,2.8216,60658,0
+TGS.US,D,20071206,000000,2.8718,2.942,2.7364,2.8718,80012,0
+TGS.US,D,20071207,000000,2.8567,2.952,2.8416,2.952,36514,0
+TGS.US,D,20071210,000000,2.952,2.952,2.8818,2.8968,35265,0
+TGS.US,D,20071211,000000,2.9819,2.9819,2.7815,2.7815,62653,0
+TGS.US,D,20071212,000000,2.927,2.927,2.6762,2.7064,119919,0
+TGS.US,D,20071213,000000,2.7364,2.8117,2.7163,2.7966,28133,0
+TGS.US,D,20071214,000000,2.7566,2.8718,2.7064,2.7715,46891,0
+TGS.US,D,20071217,000000,2.7566,2.927,2.7566,2.8517,41900,0
+TGS.US,D,20071218,000000,2.8316,2.9219,2.7815,2.9219,29332,0
+TGS.US,D,20071219,000000,2.9068,2.9068,2.6462,2.8167,394472,0
+TGS.US,D,20071220,000000,2.8167,2.9018,2.7214,2.8968,63849,0
+TGS.US,D,20071221,000000,2.927,3.002,2.8718,3.002,82606,0
+TGS.US,D,20071224,000000,2.8517,2.9719,2.8517,2.942,21350,0
+TGS.US,D,20071226,000000,2.9621,2.9621,2.8517,2.8517,18758,0
+TGS.US,D,20071227,000000,2.927,2.9872,2.8818,2.9569,50281,0
+TGS.US,D,20071228,000000,2.9872,2.9872,2.8818,2.9118,42898,0
+TGS.US,D,20071231,000000,2.952,3.002,2.9367,2.9921,37311,0
+TGS.US,D,20080102,000000,2.9769,3.002,2.9769,2.9872,41301,0
+TGS.US,D,20080103,000000,3.002,3.002,2.8367,2.8567,37113,0
+TGS.US,D,20080104,000000,2.9068,2.947,2.8567,2.8567,23397,0
+TGS.US,D,20080107,000000,2.9219,2.9219,2.8316,2.9068,13967,0
+TGS.US,D,20080108,000000,2.9569,2.9569,2.7815,2.7865,62452,0
+TGS.US,D,20080109,000000,2.8267,2.8918,2.8267,2.8668,32924,0
+TGS.US,D,20080110,000000,2.8367,2.9921,2.8267,2.932,32724,0
+TGS.US,D,20080111,000000,2.927,2.927,2.8668,2.8668,5586,0
+TGS.US,D,20080114,000000,2.9921,2.9921,2.7615,2.7665,47887,0
+TGS.US,D,20080115,000000,2.8066,2.8517,2.6965,2.6965,39906,0
+TGS.US,D,20080116,000000,2.7214,2.8267,2.7214,2.7916,50083,0
+TGS.US,D,20080117,000000,2.8066,2.8517,2.6362,2.6462,34318,0
+TGS.US,D,20080118,000000,2.6812,2.7314,2.5962,2.6362,36514,0
+TGS.US,D,20080122,000000,2.5109,2.6011,2.3805,2.586,37910,0
+TGS.US,D,20080123,000000,2.5309,2.546,2.3956,2.4809,33920,0
+TGS.US,D,20080124,000000,2.5309,2.6462,2.516,2.561,10176,0
+TGS.US,D,20080125,000000,2.6313,2.7415,2.5962,2.6713,58263,0
+TGS.US,D,20080128,000000,2.6913,2.6913,2.6061,2.6614,7980,0
+TGS.US,D,20080129,000000,2.6462,2.6662,2.6362,2.6462,4390,0
+TGS.US,D,20080130,000000,2.6414,2.7515,2.6161,2.6812,28933,0
+TGS.US,D,20080131,000000,2.5409,2.7566,2.5409,2.7566,75424,0
+TGS.US,D,20080201,000000,2.7314,2.7314,2.6863,2.6965,9777,0
+TGS.US,D,20080204,000000,2.7064,2.7064,2.6061,2.6563,9777,0
+TGS.US,D,20080205,000000,2.6161,2.6512,2.566,2.566,45095,0
+TGS.US,D,20080206,000000,2.571,2.6965,2.571,2.6313,13369,0
+TGS.US,D,20080207,000000,2.6563,2.6965,2.5361,2.5361,30328,0
+TGS.US,D,20080208,000000,2.5409,2.5409,2.4257,2.4607,74426,0
+TGS.US,D,20080211,000000,2.2352,2.4509,2.2352,2.3805,124108,0
+TGS.US,D,20080212,000000,2.3805,2.4058,2.2854,2.2854,122313,0
+TGS.US,D,20080213,000000,2.2352,2.4858,2.2152,2.4457,45893,0
+TGS.US,D,20080214,000000,2.4457,2.4509,2.2755,2.4107,101561,0
+TGS.US,D,20080215,000000,2.3857,2.4406,2.2553,2.4357,34518,0
+TGS.US,D,20080219,000000,2.2804,2.4357,2.2604,2.3555,106350,0
+TGS.US,D,20080220,000000,2.3606,2.4307,2.3606,2.4157,26139,0
+TGS.US,D,20080221,000000,2.4457,2.4758,2.4107,2.4257,47030,0
+TGS.US,D,20080222,000000,2.4058,2.5361,2.3054,2.4058,61854,0
+TGS.US,D,20080225,000000,2.4357,2.4858,2.4307,2.4708,10775,0
+TGS.US,D,20080226,000000,2.4607,2.5309,2.4557,2.516,70036,0
+TGS.US,D,20080227,000000,2.5058,2.5259,2.5058,2.5109,8779,0
+TGS.US,D,20080228,000000,2.5309,2.5309,2.4257,2.5008,34518,0
+TGS.US,D,20080229,000000,2.4959,2.4959,2.3656,2.3656,27735,0
+TGS.US,D,20080303,000000,2.3706,2.4058,2.3054,2.3505,24543,0
+TGS.US,D,20080304,000000,2.3104,2.3755,2.3054,2.3154,26219,0
+TGS.US,D,20080305,000000,2.3255,2.3355,2.3154,2.3304,3192,0
+TGS.US,D,20080306,000000,2.3606,2.4107,2.3406,2.3857,159625,0
+TGS.US,D,20080307,000000,2.3805,2.3956,2.3304,2.3455,88792,0
+TGS.US,D,20080310,000000,2.3455,2.3555,2.3304,2.3406,15365,0
+TGS.US,D,20080311,000000,2.3304,2.3755,2.3304,2.3455,25540,0
+TGS.US,D,20080312,000000,2.4307,2.4307,2.2402,2.2954,164015,0
+TGS.US,D,20080313,000000,2.2304,2.3205,2.2102,2.2904,21150,0
+TGS.US,D,20080314,000000,2.2804,2.3255,2.0297,2.0297,70434,0
+TGS.US,D,20080317,000000,2.0499,2.2152,1.8244,2.155,72031,0
+TGS.US,D,20080318,000000,2.155,2.2755,2.1451,2.2653,33722,0
+TGS.US,D,20080319,000000,2.2854,2.4058,2.1952,2.3555,29332,0
+TGS.US,D,20080320,000000,2.3505,2.3505,2.0448,2.3104,8890,0
+TGS.US,D,20080324,000000,2.3054,2.3255,2.17,2.2102,23744,0
+TGS.US,D,20080325,000000,2.1952,2.2553,2.1952,2.2454,22745,0
+TGS.US,D,20080326,000000,2.2454,2.2553,2.12,2.1652,28133,0
+TGS.US,D,20080327,000000,2.1902,2.3304,2.1602,2.3304,21950,0
+TGS.US,D,20080328,000000,2.3355,2.3455,2.1801,2.2102,38310,0
+TGS.US,D,20080331,000000,2.2252,2.3304,2.1602,2.2102,32522,0
+TGS.US,D,20080401,000000,2.3005,2.3755,2.2702,2.3755,15962,0
+TGS.US,D,20080402,000000,2.3304,2.3805,2.3154,2.3805,7582,0
+TGS.US,D,20080403,000000,2.3555,2.3555,2.2051,2.2553,47887,0
+TGS.US,D,20080404,000000,2.2051,2.3005,2.1902,2.2854,39307,0
+TGS.US,D,20080407,000000,2.2553,2.3154,2.2051,2.2102,13568,0
+TGS.US,D,20080408,000000,2.2002,2.2653,2.2002,2.2402,29929,0
+TGS.US,D,20080409,000000,2.2252,2.2653,2.2203,2.2252,2594,0
+TGS.US,D,20080410,000000,2.2653,2.2854,2.2051,2.2804,6384,0
+TGS.US,D,20080411,000000,2.2553,2.2653,2.2501,2.2501,6187,0
+TGS.US,D,20080415,000000,2.2051,2.2454,2.2051,2.2203,7980,0
+TGS.US,D,20080416,000000,2.2051,2.2352,2.1751,2.2051,9379,0
+TGS.US,D,20080417,000000,2.2304,2.2553,2.2051,2.2051,18358,0
+TGS.US,D,20080418,000000,2.2102,2.2553,2.2051,2.2051,7980,0
+TGS.US,D,20080421,000000,2.2553,2.2553,2.2152,2.2304,92382,0
+TGS.US,D,20080422,000000,2.2051,2.2051,2.1501,2.155,19953,0
+TGS.US,D,20080423,000000,2.2002,2.2051,2.0297,2.12,38749,0
+TGS.US,D,20080424,000000,2.1049,2.1301,2.055,2.055,30375,0
+TGS.US,D,20080425,000000,2.0599,2.0599,1.8995,2.0198,42729,0
+TGS.US,D,20080428,000000,2.0046,2.0398,1.8645,1.9998,267958,0
+TGS.US,D,20080429,000000,1.9848,2.055,1.9396,2.055,52937,0
+TGS.US,D,20080430,000000,2.0747,2.1301,2.0747,2.1301,7083,0
+TGS.US,D,20080501,000000,2.1301,2.1751,1.9646,2.125,18302,0
+TGS.US,D,20080502,000000,2.1049,2.1301,2.0348,2.0599,46657,0
+TGS.US,D,20080505,000000,1.9044,2.0799,1.9044,2.0698,57266,0
+TGS.US,D,20080506,000000,2.1801,2.1801,2.0046,2.0649,53149,0
+TGS.US,D,20080507,000000,2.0799,2.1049,2.0046,2.0198,43257,0
+TGS.US,D,20080508,000000,2.0599,2.0599,1.9345,1.9796,46471,0
+TGS.US,D,20080509,000000,1.9796,2.055,1.9044,1.9547,23100,0
+TGS.US,D,20080512,000000,1.9796,2.0297,1.9144,1.9297,36266,0
+TGS.US,D,20080513,000000,1.9297,2.0046,1.9095,1.9998,76420,0
+TGS.US,D,20080514,000000,2.0046,2.2954,1.9246,1.9345,164580,0
+TGS.US,D,20080515,000000,1.9796,2.0097,1.9646,1.9947,123110,0
+TGS.US,D,20080516,000000,2.0448,2.1099,1.9044,2.0046,166669,0
+TGS.US,D,20080519,000000,2.055,2.1301,2.0046,2.0348,90343,0
+TGS.US,D,20080520,000000,2.1,2.135,2.0398,2.0799,127039,0
+TGS.US,D,20080521,000000,2.155,2.155,2.0698,2.155,72169,0
+TGS.US,D,20080522,000000,2.3505,2.4058,2.1301,2.3505,624134,0
+TGS.US,D,20080523,000000,2.3154,2.3755,2.2553,2.3755,177841,0
+TGS.US,D,20080527,000000,2.4809,2.4809,2.3555,2.4058,81704,0
+TGS.US,D,20080528,000000,2.4006,2.4257,2.2501,2.2854,32563,0
+TGS.US,D,20080529,000000,2.2854,2.3304,2.0097,2.3304,210443,0
+TGS.US,D,20080530,000000,2.2152,2.2152,2.0046,2.0046,575186,0
+TGS.US,D,20080602,000000,2.0297,2.0348,1.8244,1.9646,294746,0
+TGS.US,D,20080603,000000,2.0799,2.0799,1.9547,2.0046,178591,0
+TGS.US,D,20080604,000000,1.9998,2.055,1.9547,1.9745,166243,0
+TGS.US,D,20080605,000000,2.0046,2.0046,1.8844,1.9297,205731,0
+TGS.US,D,20080606,000000,1.9345,1.9796,1.8744,1.8794,103374,0
+TGS.US,D,20080609,000000,1.8493,1.9297,1.8293,1.8594,123342,0
+TGS.US,D,20080610,000000,1.8594,1.8594,1.7491,1.774,166935,0
+TGS.US,D,20080611,000000,1.7541,1.8092,1.7341,1.7841,40833,0
+TGS.US,D,20080612,000000,1.8744,1.8744,1.7592,1.8043,69768,0
+TGS.US,D,20080613,000000,1.8344,1.8443,1.7691,1.8043,15123,0
+TGS.US,D,20080616,000000,1.8043,1.8493,1.8043,1.8043,14685,0
+TGS.US,D,20080617,000000,1.8043,1.9547,1.7793,1.7993,85140,0
+TGS.US,D,20080618,000000,1.8192,1.8192,1.774,1.7993,139640,0
+TGS.US,D,20080619,000000,1.8142,1.8443,1.7841,1.7841,63449,0
+TGS.US,D,20080620,000000,1.7592,1.8244,1.6639,1.6689,614114,0
+TGS.US,D,20080623,000000,1.6389,1.6639,1.6038,1.6489,213943,0
+TGS.US,D,20080624,000000,1.6639,1.6639,1.6188,1.6289,106114,0
+TGS.US,D,20080625,000000,1.5536,1.6539,1.5536,1.6289,208602,0
+TGS.US,D,20080626,000000,1.6539,1.6789,1.5536,1.5688,73612,0
+TGS.US,D,20080627,000000,1.5738,1.6389,1.5536,1.6138,45812,0
+TGS.US,D,20080630,000000,1.6289,1.8293,1.5437,1.7691,139162,0
+TGS.US,D,20080701,000000,1.7541,1.7793,1.5536,1.7793,72175,0
+TGS.US,D,20080702,000000,1.8744,1.8744,1.7341,1.7341,40106,0
+TGS.US,D,20080703,000000,1.704,1.7793,1.704,1.7643,5986,0
+TGS.US,D,20080707,000000,1.7643,1.774,1.714,1.729,32325,0
+TGS.US,D,20080708,000000,1.729,1.8344,1.709,1.7993,96869,0
+TGS.US,D,20080709,000000,1.7993,1.8293,1.6639,1.704,102360,0
+TGS.US,D,20080710,000000,1.6589,1.684,1.6087,1.6739,49058,0
+TGS.US,D,20080711,000000,1.6739,1.704,1.5938,1.6942,99381,0
+TGS.US,D,20080714,000000,1.6689,1.7541,1.6539,1.6589,26339,0
+TGS.US,D,20080715,000000,1.704,1.7592,1.6589,1.729,68825,0
+TGS.US,D,20080716,000000,1.704,1.7541,1.704,1.7491,7381,0
+TGS.US,D,20080717,000000,1.8543,1.8543,1.7541,1.7793,71431,0
+TGS.US,D,20080718,000000,1.7541,1.8293,1.714,1.8244,43894,0
+TGS.US,D,20080721,000000,1.7993,1.8744,1.7643,1.8392,17159,0
+TGS.US,D,20080722,000000,1.8645,1.8844,1.8244,1.8744,16562,0
+TGS.US,D,20080723,000000,1.9345,1.9345,1.8895,1.9044,197125,0
+TGS.US,D,20080724,000000,1.8794,1.9044,1.8293,1.8794,75578,0
+TGS.US,D,20080725,000000,1.8543,1.9044,1.7943,1.8695,44216,0
+TGS.US,D,20080728,000000,1.8744,1.9044,1.8744,1.8794,17559,0
+TGS.US,D,20080729,000000,1.8794,1.8794,1.8443,1.8794,4011,0
+TGS.US,D,20080730,000000,1.8794,1.8794,1.7341,1.8794,161208,0
+TGS.US,D,20080731,000000,1.8543,2.0649,1.8543,1.8695,154735,0
+TGS.US,D,20080801,000000,1.8844,1.9848,1.8695,1.8794,119722,0
+TGS.US,D,20080804,000000,1.8594,1.8794,1.729,1.7592,39588,0
+TGS.US,D,20080805,000000,1.729,1.8493,1.729,1.8293,92184,0
+TGS.US,D,20080806,000000,1.8293,1.9246,1.8293,1.8695,50464,0
+TGS.US,D,20080807,000000,1.8794,1.8794,1.8043,1.8043,36856,0
+TGS.US,D,20080808,000000,1.8543,1.8543,1.7541,1.7541,69065,0
+TGS.US,D,20080811,000000,1.7541,1.8392,1.7391,1.7541,70046,0
+TGS.US,D,20080812,000000,1.8092,1.8844,1.729,1.7943,95503,0
+TGS.US,D,20080813,000000,1.7943,1.8244,1.7793,1.8192,22300,0
+TGS.US,D,20080814,000000,1.8895,1.8895,1.7891,1.8244,56270,0
+TGS.US,D,20080815,000000,1.8543,1.8543,1.7793,1.7793,46289,0
+TGS.US,D,20080818,000000,1.7841,1.7993,1.7643,1.7993,15933,0
+TGS.US,D,20080819,000000,1.7943,1.8744,1.7793,1.8043,41661,0
+TGS.US,D,20080820,000000,1.8543,1.8543,1.7643,1.8043,70597,0
+TGS.US,D,20080821,000000,1.7793,1.8043,1.7643,1.7891,37256,0
+TGS.US,D,20080822,000000,1.8043,1.8594,1.7691,1.8192,17014,0
+TGS.US,D,20080825,000000,1.8043,1.8293,1.7943,1.8092,24742,0
+TGS.US,D,20080826,000000,1.8293,1.8293,1.7841,1.7841,15463,0
+TGS.US,D,20080827,000000,1.8043,1.8043,1.7793,1.7943,12868,0
+TGS.US,D,20080828,000000,1.8043,1.8043,1.7793,1.7993,15365,0
+TGS.US,D,20080829,000000,1.7891,1.8043,1.774,1.774,25181,0
+TGS.US,D,20080902,000000,1.7993,1.8192,1.7391,1.7391,35023,0
+TGS.US,D,20080903,000000,1.729,1.7841,1.684,1.7643,33682,0
+TGS.US,D,20080904,000000,1.7541,1.7643,1.709,1.7491,2594,0
+TGS.US,D,20080905,000000,1.729,1.9547,1.6789,1.7643,29627,0
+TGS.US,D,20080908,000000,1.8293,1.8695,1.7691,1.8043,17559,0
+TGS.US,D,20080909,000000,1.8543,1.8543,1.7441,1.7541,12173,0
+TGS.US,D,20080910,000000,1.7491,1.7691,1.729,1.7491,8581,0
+TGS.US,D,20080911,000000,1.7441,1.7441,1.6789,1.6889,46689,0
+TGS.US,D,20080912,000000,1.709,1.724,1.6789,1.7191,2221,0
+TGS.US,D,20080915,000000,1.5738,1.704,1.0475,1.4985,107386,0
+TGS.US,D,20080916,000000,1.5036,1.5787,1.5036,1.5787,21075,0
+TGS.US,D,20080917,000000,1.5787,1.6437,1.5286,1.6038,51685,0
+TGS.US,D,20080918,000000,1.6038,1.6038,1.4784,1.5186,106894,0
+TGS.US,D,20080919,000000,1.5036,1.704,1.5036,1.6038,36796,0
+TGS.US,D,20080922,000000,1.6038,1.7541,1.5787,1.6889,32122,0
+TGS.US,D,20080923,000000,1.6942,1.724,1.6639,1.6739,5188,0
+TGS.US,D,20080924,000000,1.6739,1.684,1.6539,1.684,2494,0
+TGS.US,D,20080925,000000,1.6539,2.0799,1.5386,1.6589,62645,0
+TGS.US,D,20080926,000000,1.6589,1.6589,1.5837,1.5938,11557,0
+TGS.US,D,20080929,000000,1.5787,1.5787,1.4584,1.5036,42791,0
+TGS.US,D,20080930,000000,1.4133,1.4885,1.3983,1.4533,29040,0
+TGS.US,D,20081001,000000,1.5136,1.5636,1.4533,1.4685,56666,0
+TGS.US,D,20081002,000000,1.5036,1.5286,1.4083,1.4083,33519,0
+TGS.US,D,20081003,000000,1.4584,1.5086,1.4334,1.4584,15722,0
+TGS.US,D,20081006,000000,1.4885,1.4885,1.1026,1.328,200146,0
+TGS.US,D,20081007,000000,1.308,1.4284,1.273,1.3532,40656,0
+TGS.US,D,20081008,000000,1.303,1.303,0.8571,1.228,101111,0
+TGS.US,D,20081009,000000,1.1778,1.2078,1.0123,1.0123,52693,0
+TGS.US,D,20081010,000000,0.8519,1.2028,0.8519,1.0024,124806,0
+TGS.US,D,20081013,000000,0.9772,1.0625,0.9772,1.0325,40662,0
+TGS.US,D,20081014,000000,1.1026,1.228,1.0725,1.1528,65341,0
+TGS.US,D,20081015,000000,1.228,1.2328,1.0075,1.0173,42118,0
+TGS.US,D,20081016,000000,0.9523,1.0676,0.9172,1.0625,90377,0
+TGS.US,D,20081017,000000,1.0424,1.0625,1.0274,1.0525,12130,0
+TGS.US,D,20081020,000000,1.1127,1.1277,1.0475,1.1176,32432,0
+TGS.US,D,20081021,000000,1.0676,1.293,0.8921,0.9022,155636,0
+TGS.US,D,20081022,000000,0.9022,1.0123,0.7919,0.8771,57442,0
+TGS.US,D,20081023,000000,0.8571,0.9172,0.8571,0.8771,12391,0
+TGS.US,D,20081024,000000,0.8319,0.8621,0.7868,0.7868,15323,0
+TGS.US,D,20081027,000000,0.7868,0.7868,0.6064,0.7067,288367,0
+TGS.US,D,20081028,000000,0.7067,0.7567,0.6316,0.7567,172462,0
+TGS.US,D,20081029,000000,0.7817,0.8519,0.7017,0.8269,198493,0
+TGS.US,D,20081030,000000,0.8269,0.8771,0.6666,0.7517,260311,0
+TGS.US,D,20081031,000000,0.802,0.8319,0.7517,0.7517,32225,0
+TGS.US,D,20081103,000000,0.7517,0.8468,0.7517,0.8269,79077,0
+TGS.US,D,20081104,000000,0.8771,0.9523,0.8771,0.9322,86070,0
+TGS.US,D,20081105,000000,0.9824,1.0676,0.9674,1.0075,44828,0
+TGS.US,D,20081106,000000,1.0024,1.0024,0.9022,0.9523,84661,0
+TGS.US,D,20081107,000000,0.7968,0.9923,0.7968,0.9674,35417,0
+TGS.US,D,20081110,000000,0.9471,1.0024,0.9471,1.0024,28149,0
+TGS.US,D,20081111,000000,1.0525,1.0525,0.9273,0.9322,26613,0
+TGS.US,D,20081112,000000,0.9824,1.0024,0.9119,0.9119,18441,0
+TGS.US,D,20081113,000000,0.8519,0.9223,0.8519,0.9119,21350,0
+TGS.US,D,20081114,000000,0.9273,0.9322,0.8269,0.9119,9379,0
+TGS.US,D,20081117,000000,0.9119,0.9273,0.8269,0.9223,40300,0
+TGS.US,D,20081118,000000,0.9172,0.9422,0.9172,0.9273,34630,0
+TGS.US,D,20081119,000000,0.9119,0.9571,0.9119,0.9322,59763,0
+TGS.US,D,20081120,000000,0.882,0.9623,0.802,0.9322,307385,0
+TGS.US,D,20081121,000000,0.9322,1.0024,0.8771,0.9623,124907,0
+TGS.US,D,20081124,000000,0.9623,1.0024,0.9022,0.9623,68080,0
+TGS.US,D,20081125,000000,0.9523,1.0024,0.9172,0.9923,33944,0
+TGS.US,D,20081126,000000,0.9974,1.0024,0.9923,1.0024,131927,0
+TGS.US,D,20081128,000000,0.9623,1.0024,0.9523,0.9923,15204,0
+TGS.US,D,20081201,000000,0.9974,1.0024,0.9974,0.9974,96644,0
+TGS.US,D,20081202,000000,0.9874,1.0475,0.9322,0.9974,88389,0
+TGS.US,D,20081203,000000,0.9571,1.0676,0.9571,1.0676,15738,0
+TGS.US,D,20081204,000000,1.0274,1.0274,1.0024,1.0075,15166,0
+TGS.US,D,20081205,000000,0.9623,1.0024,0.9571,1.0024,8779,0
+TGS.US,D,20081208,000000,1.0024,1.0274,0.9974,0.9974,34717,0
+TGS.US,D,20081209,000000,1.0024,1.0375,0.9923,1.0375,9178,0
+TGS.US,D,20081210,000000,1.0075,1.0574,1.0075,1.0574,42500,0
+TGS.US,D,20081211,000000,1.0676,1.1026,0.9722,1.0775,16060,0
+TGS.US,D,20081212,000000,1.0274,1.1026,1.0075,1.0075,5820,0
+TGS.US,D,20081215,000000,1.0024,1.1277,1.0024,1.1277,24023,0
+TGS.US,D,20081216,000000,1.1026,1.1928,1.0525,1.0525,10890,0
+TGS.US,D,20081217,000000,1.0574,1.1627,1.0574,1.1176,29601,0
+TGS.US,D,20081218,000000,1.1627,1.1677,0.9923,1.0024,47150,0
+TGS.US,D,20081219,000000,0.9772,1.0525,0.9772,1.0525,7484,0
+TGS.US,D,20081222,000000,1.0625,1.0625,0.9722,1.0024,28126,0
+TGS.US,D,20081223,000000,1.0024,1.0024,0.9322,0.9674,4152,0
+TGS.US,D,20081224,000000,0.9273,1.0024,0.9273,1.0024,13818,0
+TGS.US,D,20081226,000000,0.9772,0.9974,0.9322,0.9974,7349,0
+TGS.US,D,20081229,000000,0.9772,1.0325,0.9772,1.0173,6283,0
+TGS.US,D,20081230,000000,1.0274,1.0775,1.0173,1.0525,16091,0
+TGS.US,D,20081231,000000,0.9974,1.0525,0.9974,1.0173,15535,0
+TGS.US,D,20090102,000000,1.0375,1.0825,0.8971,1.0525,29151,0
+TGS.US,D,20090105,000000,1.0123,1.0123,0.9022,0.9974,49683,0
+TGS.US,D,20090106,000000,1.0024,1.0024,0.9523,0.9874,12970,0
+TGS.US,D,20090107,000000,0.9772,1.0024,0.9623,0.9722,9976,0
+TGS.US,D,20090108,000000,0.9772,1.0024,0.9772,0.9974,33675,0
+TGS.US,D,20090109,000000,0.9923,1.0274,0.9923,1.0274,73251,0
+TGS.US,D,20090112,000000,1.0325,1.0676,1.0224,1.0676,47155,0
+TGS.US,D,20090113,000000,1.0775,1.1377,1.0775,1.1327,391798,0
+TGS.US,D,20090114,000000,1.1327,1.1477,1.0224,1.1377,68618,0
+TGS.US,D,20090115,000000,1.1226,1.1226,1.0775,1.1176,41245,0
+TGS.US,D,20090116,000000,1.1127,1.1928,1.1127,1.1528,9288,0
+TGS.US,D,20090120,000000,1.1277,1.1928,1.0875,1.1928,58433,0
+TGS.US,D,20090121,000000,1.1778,1.1778,1.0825,1.1778,68727,0
+TGS.US,D,20090122,000000,1.1327,1.1677,1.0825,1.1528,37055,0
+TGS.US,D,20090123,000000,1.1528,1.1828,1.1226,1.1528,62155,0
+TGS.US,D,20090126,000000,1.228,1.253,1.1878,1.2328,96741,0
+TGS.US,D,20090127,000000,1.2328,1.308,1.2129,1.268,75474,0
+TGS.US,D,20090128,000000,1.253,1.2881,1.0625,1.2831,97774,0
+TGS.US,D,20090129,000000,1.253,1.328,1.228,1.328,102603,0
+TGS.US,D,20090130,000000,1.303,1.3431,1.258,1.258,28532,0
+TGS.US,D,20090202,000000,1.2881,1.3782,1.258,1.3782,27860,0
+TGS.US,D,20090203,000000,1.3632,1.6038,1.328,1.6038,255870,0
+TGS.US,D,20090204,000000,1.5437,1.7491,1.4232,1.4485,277619,0
+TGS.US,D,20090205,000000,1.4784,1.5887,1.3832,1.5837,99490,0
+TGS.US,D,20090206,000000,1.8344,1.9745,1.4334,1.4985,348891,0
+TGS.US,D,20090209,000000,1.253,1.5738,1.2028,1.3431,178199,0
+TGS.US,D,20090210,000000,1.318,1.328,1.0424,1.1528,95988,0
+TGS.US,D,20090211,000000,1.1578,1.2379,1.0525,1.0525,68060,0
+TGS.US,D,20090212,000000,1.0525,1.1327,0.9874,1.0926,60785,0
+TGS.US,D,20090213,000000,1.1176,1.1377,1.1026,1.1377,27934,0
+TGS.US,D,20090217,000000,1.0625,1.0976,1.0024,1.0325,33935,0
+TGS.US,D,20090218,000000,1.0173,1.0274,1.0024,1.0024,7671,0
+TGS.US,D,20090219,000000,1.0024,1.0475,1.0024,1.0325,10775,0
+TGS.US,D,20090220,000000,1.0173,1.0274,1.0024,1.0075,4589,0
+TGS.US,D,20090223,000000,1.0024,1.0224,1.0024,1.0123,12453,0
+TGS.US,D,20090224,000000,1.0976,1.0976,0.9824,0.9874,19283,0
+TGS.US,D,20090227,000000,0.9623,0.9974,0.9623,0.9772,11542,0
+TGS.US,D,20090302,000000,0.9273,0.9322,0.8771,0.9022,13189,0
+TGS.US,D,20090303,000000,0.9273,0.9471,0.9022,0.9471,62047,0
+TGS.US,D,20090304,000000,0.9974,0.9974,0.9471,0.9674,40261,0
+TGS.US,D,20090305,000000,0.9422,0.9772,0.9422,0.9674,7381,0
+TGS.US,D,20090306,000000,0.9923,1.0024,0.9923,0.9974,93978,0
+TGS.US,D,20090309,000000,0.9772,1.0274,0.8671,1.0274,40138,0
+TGS.US,D,20090310,000000,0.9322,1.0123,0.8519,0.9772,53074,0
+TGS.US,D,20090311,000000,0.9824,1.0676,0.9772,1.0574,11173,0
+TGS.US,D,20090312,000000,1.0775,1.0775,1.0024,1.0024,12021,0
+TGS.US,D,20090313,000000,1.0024,1.0075,0.9172,1.0075,17159,0
+TGS.US,D,20090316,000000,0.8169,1.0424,0.8169,0.9623,18682,0
+TGS.US,D,20090317,000000,0.9022,1.0574,0.9022,0.9974,46692,0
+TGS.US,D,20090318,000000,0.9974,1.0274,0.9623,1.0024,10376,0
+TGS.US,D,20090319,000000,0.9923,1.0024,0.9571,0.9772,4390,0
+TGS.US,D,20090320,000000,0.9824,0.9824,0.9022,0.9374,7381,0
+TGS.US,D,20090323,000000,0.9374,0.9674,0.842,0.9022,18420,0
+TGS.US,D,20090324,000000,0.9022,0.9022,0.842,0.8671,13610,0
+TGS.US,D,20090325,000000,0.8871,0.9223,0.8671,0.9072,22650,0
+TGS.US,D,20090326,000000,0.9523,1.0024,0.9523,1.0024,11173,0
+TGS.US,D,20090327,000000,1.1026,1.1026,0.9874,1.0024,51727,0
+TGS.US,D,20090330,000000,1.0024,1.0274,0.9923,1.0274,29131,0
+TGS.US,D,20090331,000000,0.9974,1.0173,0.9674,1.0024,6784,0
+TGS.US,D,20090401,000000,0.9523,1.0224,0.9523,1.0173,23843,0
+TGS.US,D,20090402,000000,1.0525,1.0525,1.0075,1.0075,6457,0
+TGS.US,D,20090403,000000,1.0024,1.0525,1.0024,1.0173,8182,0
+TGS.US,D,20090406,000000,0.7718,1.0075,0.7718,1.0024,12571,0
+TGS.US,D,20090407,000000,0.9772,0.9772,0.9374,0.9422,6585,0
+TGS.US,D,20090408,000000,0.9422,0.9471,0.9172,0.9273,5188,0
+TGS.US,D,20090409,000000,0.9322,0.9322,0.8971,0.9172,13508,0
+TGS.US,D,20090413,000000,0.9322,0.9923,0.9273,0.9824,9209,0
+TGS.US,D,20090414,000000,1.0775,1.0775,0.9772,1.0024,52144,0
+TGS.US,D,20090415,000000,0.9923,1.1026,0.9772,1.1026,25002,0
+TGS.US,D,20090416,000000,1.0525,1.0574,1.0375,1.0574,14285,0
+TGS.US,D,20090417,000000,1.1026,1.1026,1.0375,1.0625,22348,0
+TGS.US,D,20090420,000000,1.0775,1.1026,1.0024,1.0173,35517,0
+TGS.US,D,20090421,000000,1.0424,1.1226,1.0173,1.0325,27615,0
+TGS.US,D,20090422,000000,1.0475,1.0475,1.0274,1.0375,3010,0
+TGS.US,D,20090423,000000,1.0525,1.1026,1.0325,1.0725,20990,0
+TGS.US,D,20090424,000000,1.1127,1.1127,1.0424,1.0424,5586,0
+TGS.US,D,20090427,000000,1.0976,1.0976,1.0024,1.0224,11391,0
+TGS.US,D,20090428,000000,1.0024,1.0123,1.0024,1.0123,1686,0
+TGS.US,D,20090429,000000,1.0024,1.0024,0.9722,0.9722,2196,0
+TGS.US,D,20090430,000000,1.0475,1.0525,0.9623,0.9623,14362,0
+TGS.US,D,20090501,000000,1.0475,1.0475,1.0123,1.0325,10655,0
+TGS.US,D,20090504,000000,1.0325,1.0525,1.0274,1.0274,15383,0
+TGS.US,D,20090505,000000,1.0173,1.0274,0.9824,1.0123,9577,0
+TGS.US,D,20090506,000000,1.0123,1.0875,1.0024,1.0875,13335,0
+TGS.US,D,20090507,000000,1.1026,1.1026,1.0475,1.0775,2116,0
+TGS.US,D,20090508,000000,1.1026,1.1176,1.0976,1.1176,23617,0
+TGS.US,D,20090511,000000,1.1277,1.2028,1.1277,1.1878,32471,0
+TGS.US,D,20090512,000000,1.1277,1.1878,1.1226,1.1878,14500,0
+TGS.US,D,20090513,000000,1.1928,1.2129,1.0875,1.0926,28632,0
+TGS.US,D,20090514,000000,1.0976,1.0976,0.9974,1.0375,55839,0
+TGS.US,D,20090515,000000,1.0775,1.0875,1.0075,1.0224,22148,0
+TGS.US,D,20090518,000000,1.0075,1.0976,1.0075,1.0875,64636,0
+TGS.US,D,20090519,000000,1.1026,1.253,1.1026,1.1226,49825,0
+TGS.US,D,20090520,000000,1.1426,1.1578,1.1327,1.1377,2992,0
+TGS.US,D,20090521,000000,1.1426,1.228,1.1277,1.1377,15430,0
+TGS.US,D,20090522,000000,1.1627,1.1627,1.1277,1.1327,2395,0
+TGS.US,D,20090526,000000,1.1226,1.1327,1.1226,1.1277,5788,0
+TGS.US,D,20090527,000000,1.0976,1.0976,1.0224,1.0625,58175,0
+TGS.US,D,20090528,000000,1.0525,1.0525,0.9722,1.0274,43617,0
+TGS.US,D,20090529,000000,1.0123,1.0725,0.9623,0.9674,61895,0
+TGS.US,D,20090601,000000,0.9974,1.2981,0.9523,1.1878,251632,0
+TGS.US,D,20090602,000000,1.2629,1.278,1.0274,1.1477,296456,0
+TGS.US,D,20090603,000000,1.1979,1.273,1.1677,1.253,207902,0
+TGS.US,D,20090604,000000,1.273,1.3482,1.2078,1.243,126046,0
+TGS.US,D,20090605,000000,1.4934,1.4934,1.1928,1.3131,121522,0
+TGS.US,D,20090608,000000,1.328,1.3733,1.1327,1.1928,104858,0
+TGS.US,D,20090609,000000,1.303,1.303,1.1578,1.2078,107280,0
+TGS.US,D,20090610,000000,1.293,1.293,1.2028,1.228,81468,0
+TGS.US,D,20090611,000000,1.273,1.273,1.1778,1.2028,38400,0
+TGS.US,D,20090612,000000,1.1627,1.228,1.1627,1.1979,19049,0
+TGS.US,D,20090615,000000,1.2981,1.2981,1.1778,1.1828,27416,0
+TGS.US,D,20090616,000000,1.1477,1.1878,1.0274,1.1277,40724,0
+TGS.US,D,20090617,000000,1.1979,1.1979,1.0574,1.1528,74661,0
+TGS.US,D,20090618,000000,1.2981,1.2981,1.1277,1.1528,11488,0
+TGS.US,D,20090619,000000,1.1928,1.1928,1.1076,1.1176,61954,0
+TGS.US,D,20090622,000000,1.0075,1.1277,0.9523,1.0574,63126,0
+TGS.US,D,20090623,000000,1.0574,1.1026,1.0123,1.0676,52651,0
+TGS.US,D,20090624,000000,1.0525,1.0676,1.0075,1.0325,61256,0
+TGS.US,D,20090625,000000,1.0574,1.0875,1.0274,1.0274,32522,0
+TGS.US,D,20090626,000000,1.0676,1.1928,1.0325,1.1226,43769,0
+TGS.US,D,20090629,000000,1.0976,1.1226,1.0725,1.1127,26776,0
+TGS.US,D,20090630,000000,1.0676,1.1226,1.0424,1.1226,22226,0
+TGS.US,D,20090701,000000,1.1127,1.2078,1.1026,1.1528,43798,0
+TGS.US,D,20090702,000000,1.1677,1.1928,1.1426,1.1728,16781,0
+TGS.US,D,20090706,000000,1.0574,1.1728,1.0574,1.1677,50062,0
+TGS.US,D,20090707,000000,1.1979,1.2078,1.1578,1.1578,30231,0
+TGS.US,D,20090708,000000,1.1477,1.1677,1.1026,1.1327,2395,0
+TGS.US,D,20090709,000000,1.1176,1.1176,1.0075,1.0325,42440,0
+TGS.US,D,20090710,000000,1.0274,1.0525,1.0274,1.0274,4952,0
+TGS.US,D,20090713,000000,1.0024,1.0926,1.0024,1.0024,31687,0
+TGS.US,D,20090714,000000,1.0274,1.1176,1.0274,1.0875,16110,0
+TGS.US,D,20090715,000000,1.1127,1.1477,1.0676,1.1176,39060,0
+TGS.US,D,20090716,000000,1.1477,1.1578,1.1176,1.1277,21897,0
+TGS.US,D,20090717,000000,1.1477,1.1477,1.1026,1.1477,7582,0
+TGS.US,D,20090720,000000,1.1327,1.1477,1.1226,1.1477,11332,0
+TGS.US,D,20090721,000000,1.1026,1.1426,1.0676,1.1327,16356,0
+TGS.US,D,20090722,000000,1.1528,1.1778,1.1528,1.1578,8581,0
+TGS.US,D,20090723,000000,1.1578,1.1878,1.1327,1.1426,3192,0
+TGS.US,D,20090724,000000,1.1578,1.1778,1.1277,1.1528,14565,0
+TGS.US,D,20090727,000000,1.1627,1.1878,1.1277,1.1426,24343,0
+TGS.US,D,20090728,000000,1.1627,1.1778,1.1528,1.1528,10176,0
+TGS.US,D,20090729,000000,1.1528,1.1878,1.1377,1.1377,3151,0
+TGS.US,D,20090730,000000,1.1627,1.1677,1.1076,1.1127,42711,0
+TGS.US,D,20090731,000000,1.1277,1.1728,1.1277,1.1728,19488,0
+TGS.US,D,20090803,000000,1.1728,1.253,1.1677,1.2229,35598,0
+TGS.US,D,20090804,000000,1.2229,1.293,1.2229,1.2379,51039,0
+TGS.US,D,20090805,000000,1.2328,1.2328,1.2229,1.2328,18005,0
+TGS.US,D,20090806,000000,1.258,1.258,1.2229,1.228,5713,0
+TGS.US,D,20090807,000000,1.228,1.228,1.2078,1.2078,6384,0
+TGS.US,D,20090810,000000,1.2129,1.2129,1.1377,1.1979,29031,0
+TGS.US,D,20090811,000000,1.2129,1.228,1.1979,1.2129,26580,0
+TGS.US,D,20090812,000000,1.228,1.228,1.1728,1.1979,32087,0
+TGS.US,D,20090813,000000,1.1578,1.2129,1.1578,1.2129,5188,0
+TGS.US,D,20090814,000000,1.2129,1.2129,1.1176,1.2129,52419,0
+TGS.US,D,20090817,000000,1.2078,1.2129,1.1277,1.1277,37511,0
+TGS.US,D,20090818,000000,1.1277,1.1277,1.1226,1.1277,7271,0
+TGS.US,D,20090820,000000,1.1277,1.1878,1.0475,1.1528,22315,0
+TGS.US,D,20090821,000000,1.1277,1.2028,1.0775,1.1176,34938,0
+TGS.US,D,20090824,000000,1.1528,1.2028,1.1528,1.1578,30455,0
+TGS.US,D,20090825,000000,1.1928,1.1928,1.1176,1.1627,23444,0
+TGS.US,D,20090826,000000,1.1677,1.1979,1.1377,1.1728,12571,0
+TGS.US,D,20090827,000000,1.1327,1.1728,1.1026,1.1728,11972,0
+TGS.US,D,20090828,000000,1.1277,1.1627,1.1176,1.1426,11572,0
+TGS.US,D,20090831,000000,0.8971,1.1327,0.8971,1.1277,52700,0
+TGS.US,D,20090901,000000,1.1127,1.1426,1.1127,1.1426,13729,0
+TGS.US,D,20090902,000000,1.1226,1.1226,1.1127,1.1127,2594,0
+TGS.US,D,20090903,000000,1.1277,1.1728,1.1127,1.1127,21848,0
+TGS.US,D,20090904,000000,1.293,1.293,1.1176,1.1477,14924,0
+TGS.US,D,20090908,000000,1.2028,1.278,1.1277,1.2229,126275,0
+TGS.US,D,20090909,000000,1.303,1.303,1.1778,1.2129,26297,0
+TGS.US,D,20090910,000000,1.243,1.243,1.1528,1.1928,9077,0
+TGS.US,D,20090911,000000,1.1426,1.2379,1.1426,1.2028,39555,0
+TGS.US,D,20090914,000000,1.2078,1.243,1.1778,1.2179,23887,0
+TGS.US,D,20090915,000000,1.2478,1.278,1.2379,1.278,20488,0
+TGS.US,D,20090916,000000,1.268,1.3532,1.253,1.303,93975,0
+TGS.US,D,20090917,000000,1.4232,1.4533,1.278,1.308,55130,0
+TGS.US,D,20090918,000000,1.3131,1.3632,1.2831,1.318,22527,0
+TGS.US,D,20090921,000000,1.303,1.3632,1.303,1.3632,8850,0
+TGS.US,D,20090922,000000,1.3782,1.4034,1.2831,1.2831,73228,0
+TGS.US,D,20090923,000000,1.2881,1.3532,1.2881,1.3532,35301,0
+TGS.US,D,20090924,000000,1.328,1.3883,1.328,1.3532,50503,0
+TGS.US,D,20090925,000000,1.3532,1.4533,1.308,1.4485,70125,0
+TGS.US,D,20090928,000000,1.4485,1.4784,1.4284,1.4784,92415,0
+TGS.US,D,20090929,000000,1.4685,1.4784,1.4434,1.4784,86296,0
+TGS.US,D,20090930,000000,1.4784,1.6489,1.3782,1.5688,201655,0
+TGS.US,D,20091001,000000,1.6138,1.6437,1.4784,1.5286,136981,0
+TGS.US,D,20091002,000000,1.5286,1.5286,1.4083,1.5286,75032,0
+TGS.US,D,20091005,000000,1.5236,1.6038,1.4985,1.5136,189244,0
+TGS.US,D,20091006,000000,1.5486,1.5787,1.5486,1.5636,51709,0
+TGS.US,D,20091007,000000,1.5536,1.5636,1.5437,1.5586,31927,0
+TGS.US,D,20091008,000000,1.5536,1.5787,1.5536,1.5787,25060,0
+TGS.US,D,20091009,000000,1.5536,1.6289,1.5286,1.6289,133276,0
+TGS.US,D,20091012,000000,1.5837,1.729,1.5837,1.6589,41571,0
+TGS.US,D,20091013,000000,1.5688,1.6789,1.5536,1.6389,110339,0
+TGS.US,D,20091014,000000,1.704,1.704,1.6138,1.6789,161829,0
+TGS.US,D,20091015,000000,1.7441,1.7541,1.5036,1.5536,140725,0
+TGS.US,D,20091016,000000,1.5636,1.5636,1.4635,1.5386,67958,0
+TGS.US,D,20091019,000000,1.5887,1.5887,1.5286,1.5536,69080,0
+TGS.US,D,20091020,000000,1.5586,1.5837,1.5536,1.5787,24089,0
+TGS.US,D,20091021,000000,1.5738,1.5887,1.5086,1.5086,29999,0
+TGS.US,D,20091022,000000,1.4885,1.5437,1.4734,1.5136,10775,0
+TGS.US,D,20091023,000000,1.5286,1.5386,1.4834,1.4934,17359,0
+TGS.US,D,20091026,000000,1.5337,1.6188,1.4685,1.4885,74714,0
+TGS.US,D,20091027,000000,1.5688,1.5938,1.4533,1.4635,34070,0
+TGS.US,D,20091028,000000,1.4485,1.4685,1.3933,1.4384,32374,0
+TGS.US,D,20091029,000000,1.4334,1.4384,1.3782,1.4184,42898,0
+TGS.US,D,20091030,000000,1.4034,1.4533,1.3532,1.3582,47393,0
+TGS.US,D,20091102,000000,1.308,1.4284,1.308,1.3431,36558,0
+TGS.US,D,20091103,000000,1.3582,1.4083,1.3582,1.3832,99594,0
+TGS.US,D,20091104,000000,1.4083,1.4533,1.4083,1.4485,18686,0
+TGS.US,D,20091105,000000,1.4034,1.4784,1.4034,1.4784,19755,0
+TGS.US,D,20091106,000000,1.4784,1.4885,1.4034,1.4635,25858,0
+TGS.US,D,20091109,000000,1.4784,1.4885,1.4533,1.4885,67568,0
+TGS.US,D,20091110,000000,1.4784,1.5036,1.4685,1.5036,36940,0
+TGS.US,D,20091111,000000,1.4834,1.5036,1.4635,1.5036,12971,0
+TGS.US,D,20091112,000000,1.4834,1.5036,1.4584,1.5036,69377,0
+TGS.US,D,20091113,000000,1.5036,1.5136,1.4685,1.5136,30428,0
+TGS.US,D,20091116,000000,1.7691,1.7691,1.3782,1.5286,41822,0
+TGS.US,D,20091117,000000,1.5086,1.5136,1.4834,1.5036,27635,0
+TGS.US,D,20091118,000000,1.4885,1.5236,1.4885,1.4934,31817,0
+TGS.US,D,20091119,000000,1.5036,1.5186,1.4885,1.4985,26873,0
+TGS.US,D,20091120,000000,1.4685,1.4934,1.4533,1.4885,78517,0
+TGS.US,D,20091123,000000,1.4533,1.4834,1.4434,1.4834,28133,0
+TGS.US,D,20091124,000000,1.3782,1.5286,1.3782,1.5286,77318,0
+TGS.US,D,20091125,000000,1.5486,1.5486,1.4034,1.5036,141068,0
+TGS.US,D,20091127,000000,1.4533,1.4533,1.3582,1.3983,8730,0
+TGS.US,D,20091130,000000,1.4034,1.4384,1.3782,1.3983,36327,0
+TGS.US,D,20091201,000000,1.4284,1.4533,1.3782,1.4232,16183,0
+TGS.US,D,20091202,000000,1.4232,1.4784,1.4034,1.4485,28606,0
+TGS.US,D,20091203,000000,1.4334,1.4734,1.303,1.3482,232768,0
+TGS.US,D,20091204,000000,1.3332,1.3883,1.3332,1.3733,33996,0
+TGS.US,D,20091207,000000,1.4784,1.4784,1.3382,1.3733,18886,0
+TGS.US,D,20091208,000000,1.3983,1.3983,1.3431,1.3431,8309,0
+TGS.US,D,20091209,000000,1.3782,1.4133,1.3582,1.4133,87215,0
+TGS.US,D,20091210,000000,1.4133,1.4384,1.3582,1.4384,82133,0
+TGS.US,D,20091211,000000,1.4384,1.4533,1.4334,1.4533,14665,0
+TGS.US,D,20091214,000000,1.4384,1.4485,1.3983,1.4384,11972,0
+TGS.US,D,20091215,000000,1.3883,1.4384,1.3883,1.4284,14075,0
+TGS.US,D,20091216,000000,1.4334,1.4485,1.3933,1.4485,12167,0
+TGS.US,D,20091217,000000,1.4284,1.4334,1.4034,1.4334,2268,0
+TGS.US,D,20091218,000000,1.4232,1.4232,1.3782,1.4133,18936,0
+TGS.US,D,20091221,000000,1.4485,1.4485,1.4083,1.4485,17598,0
+TGS.US,D,20091222,000000,1.4284,1.4434,1.3782,1.3782,23981,0
+TGS.US,D,20091223,000000,1.3782,1.4034,1.3782,1.3782,9458,0
+TGS.US,D,20091224,000000,1.3782,1.4034,1.3632,1.3733,3493,0
+TGS.US,D,20091228,000000,1.3532,1.4184,1.3532,1.3933,49464,0
+TGS.US,D,20091229,000000,1.4133,1.4284,1.3832,1.4284,26863,0
+TGS.US,D,20091230,000000,1.4485,1.4985,1.3883,1.4184,104698,0
+TGS.US,D,20091231,000000,1.4334,1.4635,1.3532,1.4635,8581,0
+TGS.US,D,20100104,000000,1.4685,1.4985,1.4685,1.4985,23964,0
+TGS.US,D,20100105,000000,1.5036,1.5636,1.4985,1.5636,137070,0
+TGS.US,D,20100106,000000,1.5586,1.6188,1.5586,1.5987,48975,0
+TGS.US,D,20100107,000000,1.6038,1.6038,1.5688,1.5938,8779,0
+TGS.US,D,20100108,000000,1.5987,1.6038,1.5286,1.5887,55741,0
+TGS.US,D,20100111,000000,1.5787,1.5787,1.5286,1.5738,12970,0
+TGS.US,D,20100112,000000,1.5536,1.5987,1.4784,1.5236,25472,0
+TGS.US,D,20100113,000000,1.5236,1.5236,1.4533,1.4533,37947,0
+TGS.US,D,20100114,000000,1.4584,1.5236,1.4533,1.5186,20251,0
+TGS.US,D,20100115,000000,1.5036,1.5086,1.4434,1.5036,18625,0
+TGS.US,D,20100119,000000,1.5036,1.5036,1.4533,1.4784,7402,0
+TGS.US,D,20100120,000000,1.4685,1.4834,1.4533,1.4685,25741,0
+TGS.US,D,20100121,000000,1.4985,1.5186,1.4584,1.4934,62391,0
+TGS.US,D,20100122,000000,1.4784,1.4934,1.4635,1.4934,6384,0
+TGS.US,D,20100125,000000,1.4635,1.4885,1.4334,1.4334,16460,0
+TGS.US,D,20100126,000000,1.4734,1.4834,1.4284,1.4834,21748,0
+TGS.US,D,20100127,000000,1.4635,1.4784,1.4533,1.4533,39049,0
+TGS.US,D,20100128,000000,1.3832,1.5036,1.3733,1.4533,17190,0
+TGS.US,D,20100129,000000,1.4584,1.4784,1.4284,1.4533,65476,0
+TGS.US,D,20100201,000000,1.4834,1.4834,1.4133,1.4635,16960,0
+TGS.US,D,20100202,000000,1.4434,1.4784,1.4384,1.4784,7663,0
+TGS.US,D,20100203,000000,1.4734,1.4734,1.3933,1.4334,95526,0
+TGS.US,D,20100204,000000,1.4232,1.4232,1.3532,1.3582,71718,0
+TGS.US,D,20100205,000000,1.3532,1.4284,1.328,1.3983,21950,0
+TGS.US,D,20100208,000000,1.4284,1.4635,1.4034,1.4635,9379,0
+TGS.US,D,20100209,000000,1.4284,1.4635,1.4284,1.4533,18157,0
+TGS.US,D,20100210,000000,1.4635,1.4734,1.4284,1.4685,16811,0
+TGS.US,D,20100211,000000,1.4685,1.4685,1.3933,1.4485,8581,0
+TGS.US,D,20100212,000000,1.4584,1.4685,1.4434,1.4635,4789,0
+TGS.US,D,20100216,000000,1.4685,1.4685,1.4083,1.4232,18267,0
+TGS.US,D,20100217,000000,1.4334,1.4334,1.3933,1.4284,30782,0
+TGS.US,D,20100218,000000,1.3933,1.4232,1.3883,1.4232,18635,0
+TGS.US,D,20100219,000000,1.3983,1.4284,1.3983,1.4232,18336,0
+TGS.US,D,20100222,000000,1.4232,1.4284,1.4034,1.4284,1995,0
+TGS.US,D,20100223,000000,1.4232,1.4232,1.3682,1.4034,16460,0
+TGS.US,D,20100224,000000,1.3983,1.4533,1.3933,1.4434,34501,0
+TGS.US,D,20100225,000000,1.4434,1.4533,1.4034,1.4232,13568,0
+TGS.US,D,20100226,000000,1.4184,1.4232,1.3682,1.4184,5788,0
+TGS.US,D,20100301,000000,1.4232,1.4533,1.4232,1.4334,23365,0
+TGS.US,D,20100302,000000,1.4434,1.4533,1.4384,1.4533,9379,0
+TGS.US,D,20100303,000000,1.4384,1.4533,1.4384,1.4485,47390,0
+TGS.US,D,20100304,000000,1.4434,1.4485,1.4133,1.4485,14294,0
+TGS.US,D,20100305,000000,1.4434,1.4533,1.4133,1.4533,46508,0
+TGS.US,D,20100308,000000,1.4635,1.4885,1.4334,1.4784,85737,0
+TGS.US,D,20100309,000000,1.4784,1.5386,1.4784,1.5036,33834,0
+TGS.US,D,20100310,000000,1.5286,1.5286,1.4784,1.4834,42700,0
+TGS.US,D,20100311,000000,1.4834,1.5036,1.4533,1.4584,19554,0
+TGS.US,D,20100312,000000,1.4635,1.5486,1.4533,1.4635,74546,0
+TGS.US,D,20100315,000000,1.4584,1.5938,1.4584,1.5787,34999,0
+TGS.US,D,20100316,000000,1.5688,1.6038,1.5536,1.5536,97665,0
+TGS.US,D,20100317,000000,1.5536,1.5987,1.5536,1.5987,52733,0
+TGS.US,D,20100318,000000,1.6087,1.6539,1.5036,1.6539,55845,0
+TGS.US,D,20100319,000000,1.6489,1.6539,1.5437,1.6539,40770,0
+TGS.US,D,20100322,000000,1.6289,1.6539,1.5688,1.6038,8529,0
+TGS.US,D,20100323,000000,1.6539,1.6539,1.6038,1.6087,78669,0
+TGS.US,D,20100324,000000,1.6087,1.6138,1.5837,1.6038,25377,0
+TGS.US,D,20100325,000000,1.6038,1.6437,1.6038,1.6289,32126,0
+TGS.US,D,20100326,000000,1.6789,2.0499,1.6087,1.684,82664,0
+TGS.US,D,20100329,000000,1.684,1.7341,1.5987,1.6289,79566,0
+TGS.US,D,20100330,000000,1.6489,1.6789,1.6238,1.6689,17359,0
+TGS.US,D,20100331,000000,1.6991,1.6991,1.6087,1.6739,48764,0
+TGS.US,D,20100401,000000,1.6889,1.7441,1.6789,1.724,30410,0
+TGS.US,D,20100405,000000,1.7441,1.8043,1.729,1.8043,38223,0
+TGS.US,D,20100406,000000,1.7943,1.7943,1.6739,1.7341,72031,0
+TGS.US,D,20100407,000000,1.729,1.7691,1.6789,1.704,77267,0
+TGS.US,D,20100408,000000,1.7191,1.7341,1.6991,1.729,13311,0
+TGS.US,D,20100409,000000,1.704,1.7341,1.704,1.7341,33847,0
+TGS.US,D,20100412,000000,1.7491,1.8043,1.7491,1.774,18493,0
+TGS.US,D,20100413,000000,1.7943,1.7943,1.7541,1.7541,37113,0
+TGS.US,D,20100414,000000,1.774,1.7891,1.7541,1.7793,20852,0
+TGS.US,D,20100415,000000,1.7541,1.8043,1.7391,1.7841,22617,0
+TGS.US,D,20100416,000000,1.8043,1.8142,1.7441,1.7841,80260,0
+TGS.US,D,20100419,000000,1.7691,1.774,1.7391,1.774,35008,0
+TGS.US,D,20100420,000000,1.7793,1.8543,1.7793,1.8293,15310,0
+TGS.US,D,20100421,000000,1.7993,1.8794,1.7993,1.8794,20450,0
+TGS.US,D,20100422,000000,1.8293,1.9044,1.8293,1.8794,41202,0
+TGS.US,D,20100423,000000,1.9044,1.9044,1.8594,1.8695,26316,0
+TGS.US,D,20100426,000000,1.8392,1.8543,1.7691,1.8392,43986,0
+TGS.US,D,20100427,000000,1.8043,1.8043,1.7541,1.774,13967,0
+TGS.US,D,20100428,000000,1.7643,1.7793,1.729,1.729,21560,0
+TGS.US,D,20100429,000000,1.7541,1.7793,1.7391,1.7391,10376,0
+TGS.US,D,20100430,000000,1.7643,1.7993,1.684,1.684,8351,0
+TGS.US,D,20100503,000000,1.7341,1.7541,1.704,1.729,10631,0
+TGS.US,D,20100504,000000,1.7341,1.7541,1.704,1.729,53343,0
+TGS.US,D,20100505,000000,1.684,1.714,1.6138,1.6639,89959,0
+TGS.US,D,20100506,000000,1.6437,1.714,1.5787,1.6188,74875,0
+TGS.US,D,20100507,000000,1.7841,1.7841,1.5536,1.6038,18405,0
+TGS.US,D,20100510,000000,1.6238,1.7541,1.5386,1.709,69550,0
+TGS.US,D,20100511,000000,1.7341,1.7441,1.6739,1.7391,27955,0
+TGS.US,D,20100512,000000,1.704,1.7943,1.6889,1.774,24742,0
+TGS.US,D,20100513,000000,1.774,1.8695,1.774,1.7943,98254,0
+TGS.US,D,20100514,000000,1.8142,1.8142,1.6138,1.6789,146636,0
+TGS.US,D,20100517,000000,1.6589,1.704,1.6339,1.6789,39888,0
+TGS.US,D,20100518,000000,1.6789,1.7943,1.6038,1.6539,100162,0
+TGS.US,D,20100519,000000,1.5136,1.6689,1.5136,1.6389,17888,0
+TGS.US,D,20100520,000000,1.6289,1.6339,1.5186,1.5286,17103,0
+TGS.US,D,20100521,000000,1.5236,1.5887,1.5136,1.5787,33998,0
+TGS.US,D,20100524,000000,1.5536,1.5738,1.5236,1.5636,47982,0
+TGS.US,D,20100525,000000,1.5586,1.5636,1.5036,1.5636,74556,0
+TGS.US,D,20100526,000000,1.5636,1.5887,1.5186,1.5787,74913,0
+TGS.US,D,20100527,000000,1.5887,1.6238,1.5337,1.6238,90231,0
+TGS.US,D,20100528,000000,1.6437,1.6539,1.5688,1.6038,37446,0
+TGS.US,D,20100601,000000,1.5837,1.6038,1.5536,1.5787,16960,0
+TGS.US,D,20100602,000000,1.5787,1.6238,1.5738,1.6238,21171,0
+TGS.US,D,20100603,000000,1.6389,1.6539,1.6038,1.6289,17617,0
+TGS.US,D,20100604,000000,1.5837,1.6289,1.5688,1.6289,18153,0
+TGS.US,D,20100607,000000,1.6238,1.6238,1.5738,1.5837,31723,0
+TGS.US,D,20100608,000000,1.5738,1.6289,1.5236,1.6038,52099,0
+TGS.US,D,20100609,000000,1.6289,1.6289,1.6038,1.6038,14764,0
+TGS.US,D,20100610,000000,1.6038,1.6238,1.5536,1.6038,35216,0
+TGS.US,D,20100611,000000,1.6289,1.6289,1.5887,1.6038,24343,0
+TGS.US,D,20100614,000000,1.6238,1.6339,1.5787,1.6188,6585,0
+TGS.US,D,20100615,000000,1.684,1.684,1.6087,1.6188,13967,0
+TGS.US,D,20100616,000000,1.6038,1.6289,1.5887,1.6289,10984,0
+TGS.US,D,20100617,000000,1.6087,1.6489,1.6087,1.6489,2616,0
+TGS.US,D,20100618,000000,1.6339,1.6339,1.5738,1.5938,5952,0
+TGS.US,D,20100621,000000,1.6289,1.6437,1.6289,1.6437,17379,0
+TGS.US,D,20100622,000000,1.6437,1.6437,1.6289,1.6389,1995,0
+TGS.US,D,20100623,000000,1.6339,1.6437,1.6289,1.6289,7781,0
+TGS.US,D,20100624,000000,1.6289,1.6339,1.6138,1.6289,33940,0
+TGS.US,D,20100625,000000,1.6289,1.6339,1.6038,1.6339,39152,0
+TGS.US,D,20100628,000000,1.6389,1.6389,1.6289,1.6339,3591,0
+TGS.US,D,20100629,000000,1.6389,1.6539,1.5688,1.5987,17758,0
+TGS.US,D,20100630,000000,1.6027,1.6167,1.575,1.575,18695,0
+TGS.US,D,20100701,000000,1.5837,1.6437,1.5837,1.6437,19215,0
+TGS.US,D,20100702,000000,1.6389,1.6539,1.5536,1.6539,7381,0
+TGS.US,D,20100706,000000,1.6489,1.6589,1.6188,1.6238,14383,0
+TGS.US,D,20100707,000000,1.6038,1.6339,1.5837,1.6087,17858,0
+TGS.US,D,20100708,000000,1.6087,1.6437,1.6038,1.6389,10575,0
+TGS.US,D,20100709,000000,1.6539,1.709,1.6539,1.709,45893,0
+TGS.US,D,20100712,000000,1.724,1.7491,1.7191,1.729,7781,0
+TGS.US,D,20100713,000000,1.7341,1.8142,1.6889,1.8142,45713,0
+TGS.US,D,20100714,000000,1.8192,1.9697,1.7541,1.8945,53016,0
+TGS.US,D,20100715,000000,1.9044,1.9044,1.8244,1.8543,18358,0
+TGS.US,D,20100716,000000,1.8794,1.8995,1.8543,1.8543,26604,0
+TGS.US,D,20100719,000000,1.8443,1.8794,1.7341,1.8392,29966,0
+TGS.US,D,20100720,000000,1.8392,1.8945,1.8392,1.8844,34263,0
+TGS.US,D,20100721,000000,1.8794,1.8844,1.8543,1.8695,50877,0
+TGS.US,D,20100722,000000,1.8543,1.8794,1.8443,1.8794,46657,0
+TGS.US,D,20100723,000000,1.8995,1.8995,1.8493,1.8645,19401,0
+TGS.US,D,20100726,000000,1.9044,1.9044,1.8392,1.8744,11135,0
+TGS.US,D,20100727,000000,1.9195,1.9195,1.8443,1.8744,62492,0
+TGS.US,D,20100728,000000,1.8895,1.8895,1.8142,1.8543,30918,0
+TGS.US,D,20100729,000000,1.8695,1.8744,1.8344,1.8744,53395,0
+TGS.US,D,20100730,000000,1.8744,1.8945,1.8695,1.8945,32015,0
+TGS.US,D,20100802,000000,1.9297,1.9396,1.8794,1.9195,122584,0
+TGS.US,D,20100803,000000,1.8895,1.9297,1.8192,1.8744,91283,0
+TGS.US,D,20100804,000000,1.8744,1.8744,1.7541,1.8244,18197,0
+TGS.US,D,20100805,000000,1.8244,1.8293,1.7491,1.8192,32211,0
+TGS.US,D,20100806,000000,1.7793,1.8043,1.704,1.7943,15493,0
+TGS.US,D,20100809,000000,1.7943,1.8293,1.774,1.8293,58232,0
+TGS.US,D,20100810,000000,1.6991,1.8293,1.6889,1.8043,4989,0
+TGS.US,D,20100811,000000,1.8092,1.8092,1.7541,1.7793,5402,0
+TGS.US,D,20100812,000000,1.7691,1.7793,1.704,1.7541,28741,0
+TGS.US,D,20100813,000000,1.7793,1.9044,1.7691,1.8392,44747,0
+TGS.US,D,20100816,000000,1.8695,1.9745,1.8543,1.9246,63035,0
+TGS.US,D,20100817,000000,1.9445,1.9445,1.8543,1.8594,34033,0
+TGS.US,D,20100818,000000,1.8895,1.8895,1.8293,1.8594,17708,0
+TGS.US,D,20100819,000000,1.8543,1.8695,1.8543,1.8543,4055,0
+TGS.US,D,20100820,000000,1.8192,1.8543,1.8043,1.8493,17530,0
+TGS.US,D,20100823,000000,1.9044,1.9044,1.8043,1.8293,51587,0
+TGS.US,D,20100824,000000,1.7943,1.8142,1.7541,1.7592,10562,0
+TGS.US,D,20100825,000000,1.7793,1.7793,1.729,1.7643,3192,0
+TGS.US,D,20100826,000000,1.7341,1.8043,1.7341,1.7793,7535,0
+TGS.US,D,20100827,000000,1.7491,1.9044,1.704,1.774,30676,0
+TGS.US,D,20100830,000000,1.7691,1.7691,1.6991,1.729,56815,0
+TGS.US,D,20100831,000000,1.7068,1.7277,1.7068,1.7277,5671,0
+TGS.US,D,20100901,000000,1.6942,1.7793,1.6942,1.7191,29595,0
+TGS.US,D,20100902,000000,1.714,1.7441,1.6889,1.7391,31944,0
+TGS.US,D,20100903,000000,1.7943,1.7943,1.7541,1.7691,15365,0
+TGS.US,D,20100907,000000,1.7643,1.8142,1.7391,1.774,21112,0
+TGS.US,D,20100908,000000,1.774,1.774,1.6889,1.704,12888,0
+TGS.US,D,20100909,000000,1.6889,1.7541,1.6889,1.704,20751,0
+TGS.US,D,20100910,000000,1.8293,1.8293,1.709,1.709,3426,0
+TGS.US,D,20100913,000000,1.709,1.7541,1.709,1.729,42841,0
+TGS.US,D,20100914,000000,1.7441,1.7541,1.714,1.7491,50012,0
+TGS.US,D,20100915,000000,1.7541,1.7541,1.6289,1.704,53731,0
+TGS.US,D,20100916,000000,1.704,1.7541,1.6942,1.724,54608,0
+TGS.US,D,20100917,000000,1.709,1.7391,1.6539,1.684,37174,0
+TGS.US,D,20100920,000000,1.6639,1.704,1.6639,1.6942,6267,0
+TGS.US,D,20100921,000000,1.7441,1.8543,1.709,1.8043,111196,0
+TGS.US,D,20100922,000000,1.8293,1.8543,1.7391,1.7391,51941,0
+TGS.US,D,20100923,000000,1.6991,1.7541,1.6991,1.709,13598,0
+TGS.US,D,20100924,000000,1.729,1.8043,1.6539,1.6789,101776,0
+TGS.US,D,20100927,000000,1.6789,1.7541,1.6539,1.7391,24143,0
+TGS.US,D,20100928,000000,1.729,1.7943,1.6789,1.7943,65587,0
+TGS.US,D,20100929,000000,1.7943,1.8543,1.7943,1.8543,29556,0
+TGS.US,D,20100930,000000,1.8443,1.8695,1.8092,1.8695,79830,0
+TGS.US,D,20101001,000000,1.8695,1.8695,1.7541,1.7841,21483,0
+TGS.US,D,20101004,000000,1.8142,1.8493,1.7541,1.7993,24991,0
+TGS.US,D,20101005,000000,1.8244,1.8244,1.7541,1.7592,44774,0
+TGS.US,D,20101006,000000,1.774,1.7943,1.7592,1.7943,5610,0
+TGS.US,D,20101007,000000,1.8695,1.8695,1.8092,1.8344,30887,0
+TGS.US,D,20101008,000000,1.8043,1.8192,1.7793,1.8043,12571,0
+TGS.US,D,20101011,000000,1.8043,1.8543,1.8043,1.8092,15895,0
+TGS.US,D,20101012,000000,1.8443,1.8695,1.8192,1.8293,75007,0
+TGS.US,D,20101013,000000,1.8244,1.8995,1.8244,1.8995,34904,0
+TGS.US,D,20101014,000000,1.8695,1.8995,1.8493,1.8995,61496,0
+TGS.US,D,20101015,000000,1.8895,1.9144,1.8493,1.8945,39610,0
+TGS.US,D,20101018,000000,1.8995,1.8995,1.8744,1.8744,21858,0
+TGS.US,D,20101019,000000,1.8293,1.8794,1.8092,1.8794,20772,0
+TGS.US,D,20101020,000000,1.8695,1.8844,1.8293,1.8695,29631,0
+TGS.US,D,20101021,000000,1.8695,1.9246,1.8594,1.9246,26325,0
+TGS.US,D,20101022,000000,1.9246,1.9547,1.9044,1.9297,71649,0
+TGS.US,D,20101025,000000,1.9697,2.0297,1.9595,2.0097,90850,0
+TGS.US,D,20101026,000000,2.0747,2.0747,1.9044,1.9897,61794,0
+TGS.US,D,20101027,000000,2.0097,2.5008,2.0097,2.1801,380289,0
+TGS.US,D,20101028,000000,2.3054,2.3054,2.0297,2.0649,169455,0
+TGS.US,D,20101029,000000,2.0954,2.1301,1.929,2.0538,114450,0
+TGS.US,D,20101101,000000,2.1301,2.1301,2.0499,2.0499,44087,0
+TGS.US,D,20101102,000000,2.1,2.2051,2.0747,2.1301,90397,0
+TGS.US,D,20101103,000000,2.1099,2.2553,2.0849,2.2051,112739,0
+TGS.US,D,20101104,000000,2.2501,2.3505,2.155,2.2051,103756,0
+TGS.US,D,20101105,000000,2.2051,2.2854,2.1801,2.2501,362977,0
+TGS.US,D,20101108,000000,2.3406,2.3406,2.0949,2.2553,51821,0
+TGS.US,D,20101109,000000,2.2553,2.2904,2.2051,2.2553,34343,0
+TGS.US,D,20101110,000000,2.2553,2.3304,2.2352,2.3255,91973,0
+TGS.US,D,20101111,000000,2.2553,2.3054,2.2203,2.2755,49996,0
+TGS.US,D,20101112,000000,2.3054,2.3054,2.155,2.155,70961,0
+TGS.US,D,20101115,000000,2.1902,2.2553,2.1902,2.2304,2272,0
+TGS.US,D,20101116,000000,2.2152,2.2304,2.1602,2.17,40454,0
+TGS.US,D,20101117,000000,2.1801,2.4457,2.155,2.3706,368697,0
+TGS.US,D,20101118,000000,2.3755,2.4509,2.3505,2.4257,42069,0
+TGS.US,D,20101119,000000,2.4357,2.4357,2.3805,2.4157,45458,0
+TGS.US,D,20101122,000000,2.4157,2.4157,2.3656,2.3656,16356,0
+TGS.US,D,20101123,000000,2.3355,2.3406,2.2604,2.2854,32079,0
+TGS.US,D,20101124,000000,2.2553,2.4406,2.2553,2.4406,57622,0
+TGS.US,D,20101126,000000,2.4607,2.4809,2.4607,2.4809,6187,0
+TGS.US,D,20101129,000000,2.4058,2.4909,2.4058,2.4557,68232,0
+TGS.US,D,20101130,000000,2.4424,2.4838,2.4285,2.4838,43007,0
+TGS.US,D,20101201,000000,2.4909,2.5309,2.4607,2.5309,63397,0
+TGS.US,D,20101202,000000,2.5309,2.7064,2.5058,2.6011,200656,0
+TGS.US,D,20101203,000000,2.6011,2.6061,2.561,2.5811,56479,0
+TGS.US,D,20101206,000000,2.586,2.7566,2.566,2.6563,117489,0
+TGS.US,D,20101207,000000,2.8668,3.0671,2.8668,3.0272,420590,0
+TGS.US,D,20101208,000000,3.0471,3.1073,2.932,3.1023,139965,0
+TGS.US,D,20101209,000000,3.1023,3.1274,2.952,3.0574,124754,0
+TGS.US,D,20101210,000000,3.032,3.1073,2.9367,3.007,63605,0
+TGS.US,D,20101213,000000,3.0371,3.0622,2.942,2.942,86130,0
+TGS.US,D,20101214,000000,2.9819,3.007,2.947,2.9569,140136,0
+TGS.US,D,20101215,000000,2.9921,3.007,2.7064,2.7114,186866,0
+TGS.US,D,20101216,000000,2.7665,2.8066,2.7064,2.7364,129660,0
+TGS.US,D,20101217,000000,2.7464,2.7566,2.5058,2.6262,226823,0
+TGS.US,D,20101220,000000,2.6161,2.6313,2.546,2.6111,162682,0
+TGS.US,D,20101221,000000,2.6512,2.6812,2.6161,2.6662,117565,0
+TGS.US,D,20101222,000000,2.6414,2.7265,2.6111,2.7114,75459,0
+TGS.US,D,20101223,000000,2.7265,2.8066,2.6913,2.7515,76050,0
+TGS.US,D,20101227,000000,2.7064,2.7364,2.6362,2.6614,47379,0
+TGS.US,D,20101228,000000,2.6662,2.8016,2.6662,2.7515,45427,0
+TGS.US,D,20101229,000000,2.7824,2.9697,2.7824,2.949,133771,0
+TGS.US,D,20101230,000000,2.9904,3.0252,2.8447,2.8447,90586,0
+TGS.US,D,20101231,000000,2.8794,2.8794,2.7546,2.8101,30551,0
+TGS.US,D,20110103,000000,2.8567,2.9219,2.8567,2.8718,42986,0
+TGS.US,D,20110104,000000,2.8267,2.932,2.8216,2.8617,59427,0
+TGS.US,D,20110105,000000,2.8767,2.8767,2.7665,2.8216,28724,0
+TGS.US,D,20110106,000000,2.8167,2.8517,2.7314,2.7815,38737,0
+TGS.US,D,20110107,000000,2.7464,2.7715,2.7114,2.7515,26665,0
+TGS.US,D,20110110,000000,2.6913,2.7865,2.6111,2.6863,119712,0
+TGS.US,D,20110111,000000,2.7566,2.7566,2.561,2.6262,60851,0
+TGS.US,D,20110112,000000,2.6812,2.8117,2.6262,2.7865,123623,0
+TGS.US,D,20110113,000000,2.8367,2.952,2.7464,2.7665,88407,0
+TGS.US,D,20110114,000000,2.7566,2.7865,2.7364,2.7566,21395,0
+TGS.US,D,20110118,000000,2.8416,2.8567,2.6913,2.8567,161194,0
+TGS.US,D,20110119,000000,2.8968,2.9569,2.8517,2.932,156541,0
+TGS.US,D,20110120,000000,3.032,3.0924,2.9367,2.997,504806,0
+TGS.US,D,20110121,000000,3.0121,3.0574,2.9367,2.952,247773,0
+TGS.US,D,20110124,000000,2.9569,2.9569,2.9068,2.932,100362,0
+TGS.US,D,20110125,000000,2.942,2.952,2.8718,2.9118,69199,0
+TGS.US,D,20110126,000000,2.9219,3.0272,2.9219,3.0221,353096,0
+TGS.US,D,20110127,000000,2.997,3.1323,2.9872,3.1274,340939,0
+TGS.US,D,20110128,000000,3.1625,3.2376,2.9872,2.9872,201948,0
+TGS.US,D,20110131,000000,2.9904,3.053,2.9697,3.0391,114225,0
+TGS.US,D,20110201,000000,3.0371,3.0622,3.0272,3.0371,76971,0
+TGS.US,D,20110202,000000,3.0671,3.0924,3.0421,3.0822,100394,0
+TGS.US,D,20110203,000000,3.0822,3.1123,3.0622,3.1023,136763,0
+TGS.US,D,20110204,000000,3.0872,3.1073,3.0471,3.0671,81246,0
+TGS.US,D,20110207,000000,3.032,3.1023,2.9819,3.0272,80168,0
+TGS.US,D,20110208,000000,2.9719,3.032,2.9669,2.9769,32218,0
+TGS.US,D,20110209,000000,2.9819,3.1123,2.9219,2.9872,67731,0
+TGS.US,D,20110210,000000,2.8668,2.8918,2.7865,2.8818,127504,0
+TGS.US,D,20110211,000000,2.7815,2.8818,2.7815,2.8517,49756,0
+TGS.US,D,20110214,000000,2.7815,2.8016,2.6913,2.7314,105210,0
+TGS.US,D,20110215,000000,2.7114,2.7815,2.6313,2.7615,126072,0
+TGS.US,D,20110216,000000,2.7765,2.8016,2.7566,2.7865,69588,0
+TGS.US,D,20110218,000000,2.8316,2.9018,2.8167,2.8617,55489,0
+TGS.US,D,20110222,000000,2.8117,2.8567,2.7566,2.7566,90600,0
+TGS.US,D,20110223,000000,2.7114,2.7715,2.6313,2.6713,58348,0
+TGS.US,D,20110224,000000,2.6713,2.6713,2.6111,2.6111,27268,0
+TGS.US,D,20110225,000000,2.6161,2.6713,2.6161,2.6211,67079,0
+TGS.US,D,20110228,000000,2.6297,2.7059,2.6297,2.6643,106275,0
+TGS.US,D,20110301,000000,2.6614,2.6614,2.5962,2.6061,15284,0
+TGS.US,D,20110302,000000,2.5962,2.6414,2.561,2.6211,31170,0
+TGS.US,D,20110303,000000,2.6211,2.6563,2.5962,2.6462,90248,0
+TGS.US,D,20110304,000000,2.6462,2.6713,2.561,2.6462,22909,0
+TGS.US,D,20110307,000000,2.6462,2.6462,2.5058,2.5109,73910,0
+TGS.US,D,20110308,000000,2.5309,2.561,2.5109,2.5259,41898,0
+TGS.US,D,20110309,000000,2.5361,2.5509,2.516,2.5361,12488,0
+TGS.US,D,20110310,000000,2.5109,2.5109,2.2604,2.4006,220650,0
+TGS.US,D,20110311,000000,2.3857,2.3857,2.3255,2.3755,77104,0
+TGS.US,D,20110314,000000,2.2755,2.3455,2.2553,2.3054,41326,0
+TGS.US,D,20110315,000000,2.2553,2.2954,2.2553,2.2804,121557,0
+TGS.US,D,20110316,000000,2.2804,2.3054,2.2352,2.2454,61876,0
+TGS.US,D,20110317,000000,2.2272,2.2619,2.1579,2.2619,23441,0
+TGS.US,D,20110318,000000,2.3054,2.3054,2.2553,2.2553,22519,0
+TGS.US,D,20110321,000000,2.2203,2.2402,2.1602,2.2352,101746,0
+TGS.US,D,20110322,000000,2.0097,2.2051,2.0097,2.155,447477,0
+TGS.US,D,20110323,000000,2.1301,2.1751,2.1151,2.1501,66715,0
+TGS.US,D,20110324,000000,2.1399,2.1501,2.0899,2.1049,53493,0
+TGS.US,D,20110325,000000,2.1049,2.155,2.0899,2.1451,38642,0
+TGS.US,D,20110328,000000,2.1151,2.1751,2.1049,2.1151,92893,0
+TGS.US,D,20110329,000000,2.125,2.1652,2.125,2.1451,81026,0
+TGS.US,D,20110330,000000,2.17,2.2051,2.1501,2.2051,36415,0
+TGS.US,D,20110331,000000,2.2064,2.4215,2.2064,2.3104,229429,0
+TGS.US,D,20110401,000000,2.5109,2.5309,2.3656,2.4107,491139,0
+TGS.US,D,20110404,000000,2.4607,2.4708,2.4307,2.4509,143163,0
+TGS.US,D,20110405,000000,2.4708,2.4708,2.4257,2.4557,107251,0
+TGS.US,D,20110406,000000,2.546,2.546,2.3805,2.3857,127249,0
+TGS.US,D,20110407,000000,2.4058,2.4307,2.4006,2.4058,22847,0
+TGS.US,D,20110408,000000,2.4307,2.4307,2.3906,2.3956,31594,0
+TGS.US,D,20110411,000000,2.4357,2.4557,2.3857,2.3906,27379,0
+TGS.US,D,20110412,000000,2.4076,2.4215,2.3104,2.3104,49929,0
+TGS.US,D,20110413,000000,2.3505,2.3555,2.2755,2.2804,122391,0
+TGS.US,D,20110414,000000,2.2804,2.2804,2.2304,2.2553,50415,0
+TGS.US,D,20110415,000000,2.2954,2.2954,2.2352,2.2352,47756,0
+TGS.US,D,20110418,000000,2.2553,2.2755,2.1902,2.1952,88306,0
+TGS.US,D,20110419,000000,2.1902,2.2102,2.1501,2.1902,96140,0
+TGS.US,D,20110420,000000,2.1851,2.3555,2.155,2.3355,88389,0
+TGS.US,D,20110421,000000,2.3805,2.3956,2.3355,2.3505,30328,0
+TGS.US,D,20110425,000000,2.3555,2.3805,2.2954,2.3005,89758,0
+TGS.US,D,20110426,000000,2.3054,2.3054,2.2203,2.2304,39905,0
+TGS.US,D,20110427,000000,2.1902,2.2604,2.1902,2.1952,43745,0
+TGS.US,D,20110428,000000,2.1602,2.3304,2.1602,2.3054,203290,0
+TGS.US,D,20110429,000000,2.3104,2.7615,2.3104,2.6574,777423,0
+TGS.US,D,20110502,000000,2.6965,2.8267,2.571,2.6111,82765,0
+TGS.US,D,20110503,000000,2.6297,2.7059,2.5811,2.6782,205040,0
+TGS.US,D,20110504,000000,2.6852,2.7059,2.6297,2.6782,76938,0
+TGS.US,D,20110505,000000,2.7131,2.7131,2.5879,2.6643,127998,0
+TGS.US,D,20110506,000000,2.6991,2.7337,2.6643,2.6782,82313,0
+TGS.US,D,20110509,000000,2.6965,2.7013,2.6211,2.6362,40855,0
+TGS.US,D,20110510,000000,2.6614,2.6614,2.6313,2.6512,28364,0
+TGS.US,D,20110511,000000,2.6643,2.7131,2.6088,2.6088,12008,0
+TGS.US,D,20110512,000000,2.5811,2.6965,2.5361,2.6913,167167,0
+TGS.US,D,20110513,000000,2.7059,2.7131,2.5394,2.6157,78726,0
+TGS.US,D,20110516,000000,2.5533,2.6435,2.5533,2.5742,27523,0
+TGS.US,D,20110517,000000,2.6157,2.6435,2.4701,2.5324,123659,0
+TGS.US,D,20110518,000000,2.5671,2.6713,2.5602,2.6088,180696,0
+TGS.US,D,20110519,000000,2.6574,2.6782,2.5742,2.6297,102907,0
+TGS.US,D,20110520,000000,2.6504,2.6643,2.5879,2.6366,94846,0
+TGS.US,D,20110523,000000,2.6574,2.7131,2.6226,2.6713,653340,0
+TGS.US,D,20110524,000000,2.8933,2.9071,2.5394,2.5742,272432,0
+TGS.US,D,20110525,000000,2.6366,2.6366,2.4424,2.5187,53431,0
+TGS.US,D,20110526,000000,2.5671,2.5811,2.4701,2.4978,76794,0
+TGS.US,D,20110527,000000,2.5048,2.5117,2.3382,2.3868,297441,0
+TGS.US,D,20110531,000000,2.4978,2.4978,2.3937,2.4424,315717,0
+TGS.US,D,20110601,000000,2.4701,2.5048,2.4076,2.4285,166682,0
+TGS.US,D,20110602,000000,2.4285,2.4492,2.3868,2.4007,91389,0
+TGS.US,D,20110603,000000,2.3798,2.4838,2.359,2.4701,33100,0
+TGS.US,D,20110606,000000,2.4909,2.4978,2.4146,2.4978,89062,0
+TGS.US,D,20110607,000000,2.359,2.4838,2.359,2.4701,94035,0
+TGS.US,D,20110608,000000,2.5048,2.5048,2.4354,2.4701,36868,0
+TGS.US,D,20110609,000000,2.5533,2.6088,2.4424,2.5533,49507,0
+TGS.US,D,20110610,000000,2.5811,2.7615,2.5811,2.6643,133155,0
+TGS.US,D,20110613,000000,2.7546,2.7684,2.6019,2.6297,112507,0
+TGS.US,D,20110614,000000,2.7059,2.7059,2.5394,2.6366,87919,0
+TGS.US,D,20110615,000000,2.6366,2.6366,2.5671,2.6019,44331,0
+TGS.US,D,20110616,000000,2.5742,2.6713,2.5671,2.6088,25927,0
+TGS.US,D,20110617,000000,2.595,2.6157,2.5671,2.5742,34092,0
+TGS.US,D,20110620,000000,2.595,2.692,2.5533,2.5879,95193,0
+TGS.US,D,20110621,000000,2.6366,2.7059,2.6019,2.6226,85884,0
+TGS.US,D,20110622,000000,2.6366,2.7059,2.6088,2.6366,56858,0
+TGS.US,D,20110623,000000,2.6297,2.6504,2.5742,2.6297,27404,0
+TGS.US,D,20110624,000000,2.6782,2.6782,2.6019,2.6019,34127,0
+TGS.US,D,20110627,000000,2.6019,2.6366,2.5811,2.6019,32519,0
+TGS.US,D,20110628,000000,2.6435,2.6852,2.5671,2.5671,90055,0
+TGS.US,D,20110629,000000,2.6088,2.6574,2.5742,2.6435,70332,0
+TGS.US,D,20110630,000000,2.6435,2.6713,2.6226,2.6366,34548,0
+TGS.US,D,20110701,000000,2.6366,2.6782,2.595,2.6782,29678,0
+TGS.US,D,20110705,000000,2.6852,2.7269,2.6643,2.6991,38846,0
+TGS.US,D,20110706,000000,2.7269,2.7752,2.7059,2.7337,76758,0
+TGS.US,D,20110707,000000,2.7615,2.7684,2.7198,2.7198,29051,0
+TGS.US,D,20110708,000000,2.7408,2.7615,2.6366,2.6504,78402,0
+TGS.US,D,20110711,000000,2.6366,2.6852,2.6019,2.6504,42402,0
+TGS.US,D,20110712,000000,2.6297,2.7131,2.6297,2.6504,50131,0
+TGS.US,D,20110713,000000,2.6782,2.6852,2.6366,2.6435,22436,0
+TGS.US,D,20110714,000000,2.6366,2.6643,2.6157,2.6574,30827,0
+TGS.US,D,20110715,000000,2.6852,2.6852,2.5671,2.6435,43002,0
+TGS.US,D,20110718,000000,2.6366,2.6852,2.5533,2.5533,64780,0
+TGS.US,D,20110719,000000,2.5533,2.5602,2.4631,2.4838,62509,0
+TGS.US,D,20110720,000000,2.5671,2.5671,2.4978,2.5324,99870,0
+TGS.US,D,20110721,000000,2.5671,2.6019,2.4838,2.5602,33172,0
+TGS.US,D,20110722,000000,2.6019,2.6782,2.4978,2.5742,43006,0
+TGS.US,D,20110725,000000,2.6297,2.6504,2.6088,2.6226,37611,0
+TGS.US,D,20110726,000000,2.6782,2.6782,2.6088,2.6088,32010,0
+TGS.US,D,20110727,000000,2.6019,2.6226,2.5464,2.5879,40629,0
+TGS.US,D,20110728,000000,2.5879,2.5879,2.5324,2.5742,12506,0
+TGS.US,D,20110729,000000,2.5742,2.5879,2.477,2.5187,23461,0
+TGS.US,D,20110801,000000,2.5187,2.5671,2.4701,2.5117,137466,0
+TGS.US,D,20110802,000000,2.5117,2.5464,2.4701,2.5464,14393,0
+TGS.US,D,20110803,000000,2.5394,2.5533,2.4631,2.477,40238,0
+TGS.US,D,20110804,000000,2.4909,2.6366,2.359,2.4354,104237,0
+TGS.US,D,20110805,000000,2.4285,2.4285,2.2549,2.3104,52379,0
+TGS.US,D,20110808,000000,2.2204,2.2411,2.0399,2.1162,130276,0
+TGS.US,D,20110809,000000,2.2204,2.2827,2.0816,2.1716,40429,0
+TGS.US,D,20110810,000000,2.1857,2.269,2.1231,2.2204,39812,0
+TGS.US,D,20110811,000000,2.4215,2.4215,2.2481,2.3244,66450,0
+TGS.US,D,20110812,000000,2.3937,2.5533,2.3937,2.5256,56288,0
+TGS.US,D,20110815,000000,2.6504,2.6713,2.5879,2.6504,72309,0
+TGS.US,D,20110816,000000,2.6366,2.6366,2.5117,2.6019,75121,0
+TGS.US,D,20110817,000000,2.6019,2.6019,2.4909,2.4978,35032,0
+TGS.US,D,20110818,000000,2.4562,2.5879,2.3312,2.359,89488,0
+TGS.US,D,20110819,000000,2.3451,2.4285,2.3451,2.4146,15113,0
+TGS.US,D,20110822,000000,2.4909,2.6019,2.4838,2.5464,37104,0
+TGS.US,D,20110823,000000,2.6019,2.6019,2.4838,2.4909,20098,0
+TGS.US,D,20110824,000000,2.4424,2.5187,2.4285,2.4285,50666,0
+TGS.US,D,20110825,000000,2.477,2.4909,2.4354,2.4701,15709,0
+TGS.US,D,20110826,000000,2.3798,2.5324,2.3798,2.4285,15225,0
+TGS.US,D,20110829,000000,2.4354,2.5324,2.3937,2.4631,28281,0
+TGS.US,D,20110830,000000,2.4838,2.4978,2.4492,2.4978,11463,0
+TGS.US,D,20110831,000000,2.5742,2.6019,2.5256,2.5671,39680,0
+TGS.US,D,20110901,000000,2.5742,2.6157,2.5464,2.5671,10341,0
+TGS.US,D,20110902,000000,2.5464,2.5464,2.4424,2.5324,26540,0
+TGS.US,D,20110906,000000,2.4562,2.5048,2.4007,2.477,27244,0
+TGS.US,D,20110907,000000,2.5187,2.5187,2.4354,2.4701,15411,0
+TGS.US,D,20110908,000000,2.3868,2.4701,2.3729,2.4076,25411,0
+TGS.US,D,20110909,000000,2.4076,2.4909,2.3244,2.3522,62360,0
+TGS.US,D,20110912,000000,2.3173,2.3451,2.2896,2.2967,22391,0
+TGS.US,D,20110913,000000,2.3173,2.3522,2.2967,2.3244,25049,0
+TGS.US,D,20110914,000000,2.3522,2.359,2.2342,2.2342,27979,0
+TGS.US,D,20110915,000000,2.2204,2.2827,2.2135,2.2411,12565,0
+TGS.US,D,20110916,000000,2.2204,2.2481,2.1857,2.1857,35462,0
+TGS.US,D,20110919,000000,2.2204,2.3104,2.2064,2.2967,23556,0
+TGS.US,D,20110920,000000,2.3522,2.3522,2.2135,2.2342,20959,0
+TGS.US,D,20110921,000000,2.2481,2.2481,2.151,2.151,15338,0
+TGS.US,D,20110922,000000,2.1579,2.1579,2.0884,2.1231,33587,0
+TGS.US,D,20110923,000000,2.151,2.151,2.0123,2.0884,33793,0
+TGS.US,D,20110926,000000,2.1926,2.2272,2.1093,2.1786,57712,0
+TGS.US,D,20110927,000000,2.1857,2.2549,2.0816,2.0816,68031,0
+TGS.US,D,20110928,000000,2.1162,2.1786,2.1093,2.1371,26349,0
+TGS.US,D,20110929,000000,2.151,2.1926,2.1093,2.1093,8273,0
+TGS.US,D,20110930,000000,2.0816,2.1994,2.0816,2.151,44216,0
+TGS.US,D,20111003,000000,2.1162,2.1371,2.0468,2.0884,21822,0
+TGS.US,D,20111004,000000,2.0123,2.0954,1.9775,2.0329,28292,0
+TGS.US,D,20111005,000000,2.0399,2.0468,1.9845,2.0468,18403,0
+TGS.US,D,20111006,000000,2.0884,2.0884,2.0123,2.0123,14583,0
+TGS.US,D,20111007,000000,1.9428,2.0123,1.8734,1.8734,34003,0
+TGS.US,D,20111010,000000,1.9359,2.0538,1.929,2.0538,43677,0
+TGS.US,D,20111011,000000,2.0816,2.0884,1.9428,1.9775,62281,0
+TGS.US,D,20111012,000000,1.9983,2.0468,1.9845,2.0052,33497,0
+TGS.US,D,20111013,000000,2.0261,2.0399,1.9983,2.019,39415,0
+TGS.US,D,20111014,000000,2.0468,2.0538,1.9913,2.0329,68144,0
+TGS.US,D,20111017,000000,2.0884,2.0884,1.9775,2.0123,137812,0
+TGS.US,D,20111018,000000,2.0399,2.0816,1.9775,2.0816,55800,0
+TGS.US,D,20111019,000000,2.0816,2.0884,2.0468,2.0884,25423,0
+TGS.US,D,20111020,000000,2.1301,2.1301,2.019,2.0816,14213,0
+TGS.US,D,20111021,000000,2.0954,2.1786,2.0954,2.1371,35631,0
+TGS.US,D,20111024,000000,2.1093,2.4562,2.0954,2.3244,147469,0
+TGS.US,D,20111025,000000,2.359,2.359,2.1231,2.2549,77213,0
+TGS.US,D,20111026,000000,2.3173,2.3382,2.2619,2.2827,38407,0
+TGS.US,D,20111027,000000,2.3382,2.3522,2.0816,2.0884,126655,0
+TGS.US,D,20111028,000000,2.2204,2.359,2.1786,2.2896,70949,0
+TGS.US,D,20111031,000000,2.3382,2.3382,2.1648,2.1857,56799,0
+TGS.US,D,20111101,000000,2.1231,2.2064,2.0468,2.1371,106484,0
+TGS.US,D,20111102,000000,2.1786,2.3035,2.151,2.151,52757,0
+TGS.US,D,20111103,000000,2.1162,2.3035,2.1162,2.2204,35792,0
+TGS.US,D,20111104,000000,2.2342,2.2549,2.1857,2.1994,68716,0
+TGS.US,D,20111107,000000,2.2481,2.2481,2.151,2.2204,38305,0
+TGS.US,D,20111108,000000,2.1857,2.1926,2.1371,2.1579,65086,0
+TGS.US,D,20111109,000000,2.2204,2.2411,2.0884,2.1857,132986,0
+TGS.US,D,20111110,000000,2.2481,2.2481,2.1162,2.2064,45951,0
+TGS.US,D,20111111,000000,2.2272,2.2272,2.1786,2.1857,89538,0
+TGS.US,D,20111114,000000,2.2135,2.2549,2.1648,2.1716,57207,0
+TGS.US,D,20111115,000000,2.1716,2.2135,2.151,2.1786,20694,0
+TGS.US,D,20111116,000000,2.2272,2.2272,2.1231,2.1648,34260,0
+TGS.US,D,20111117,000000,2.151,2.1579,2.0123,2.0123,56090,0
+TGS.US,D,20111118,000000,2.0123,2.0538,1.9775,2.0123,30513,0
+TGS.US,D,20111121,000000,2.0123,2.0468,1.9775,2.0468,28560,0
+TGS.US,D,20111122,000000,2.019,2.0329,1.9775,1.9775,34973,0
+TGS.US,D,20111123,000000,1.9845,2.0468,1.9845,2.0468,13344,0
+TGS.US,D,20111125,000000,2.0745,2.1301,2.0745,2.0884,14087,0
+TGS.US,D,20111128,000000,2.0884,2.1786,2.0538,2.151,23628,0
+TGS.US,D,20111129,000000,2.1093,2.1093,2.0329,2.0607,17285,0
+TGS.US,D,20111130,000000,2.0677,2.0816,2.0677,2.0745,7394,0
+TGS.US,D,20111201,000000,2.0745,2.2549,2.0468,2.0816,44692,0
+TGS.US,D,20111202,000000,2.1162,2.1162,2.0468,2.0816,30365,0
+TGS.US,D,20111205,000000,2.0538,2.1231,2.0261,2.0261,33775,0
+TGS.US,D,20111206,000000,2.0468,2.151,2.0261,2.0538,6317,0
+TGS.US,D,20111207,000000,2.1023,2.1023,2.0261,2.0607,34526,0
+TGS.US,D,20111208,000000,2.0607,2.0677,2.0468,2.0538,10334,0
+TGS.US,D,20111209,000000,2.0607,2.1162,2.0261,2.0677,46669,0
+TGS.US,D,20111212,000000,2.0816,2.1231,2.0468,2.0884,15847,0
+TGS.US,D,20111213,000000,2.1023,2.1162,2.0677,2.0677,10957,0
+TGS.US,D,20111214,000000,2.0745,2.0816,1.9845,2.0677,31167,0
+TGS.US,D,20111215,000000,2.0745,2.0954,2.0052,2.019,46200,0
+TGS.US,D,20111216,000000,2.0399,2.144,1.9845,2.144,20211,0
+TGS.US,D,20111219,000000,2.1231,2.1231,1.9775,1.9775,56502,0
+TGS.US,D,20111220,000000,2.0329,2.1162,1.9845,2.1162,6703,0
+TGS.US,D,20111221,000000,2.1162,2.1162,2.0329,2.0677,21548,0
+TGS.US,D,20111222,000000,2.0816,2.0816,2.0329,2.0816,21400,0
+TGS.US,D,20111223,000000,2.0538,2.151,2.0538,2.0816,17383,0
+TGS.US,D,20111227,000000,2.1162,2.1162,2.0677,2.0745,9609,0
+TGS.US,D,20111228,000000,2.0816,2.0816,2.0538,2.0607,14619,0
+TGS.US,D,20111229,000000,2.0677,2.0884,2.0607,2.0816,12331,0
+TGS.US,D,20111230,000000,2.0884,2.0954,2.0816,2.0816,7848,0
+TGS.US,D,20120103,000000,2.1162,2.1162,2.0745,2.1093,15775,0
+TGS.US,D,20120104,000000,2.1231,2.1231,2.0745,2.0816,16475,0
+TGS.US,D,20120105,000000,2.1093,2.151,2.1023,2.1093,27933,0
+TGS.US,D,20120106,000000,2.0329,2.151,2.0261,2.0816,93894,0
+TGS.US,D,20120109,000000,2.0816,2.1371,2.0677,2.1371,54566,0
+TGS.US,D,20120110,000000,2.151,2.151,2.0745,2.0816,96280,0
+TGS.US,D,20120111,000000,2.0816,2.1023,2.0677,2.0884,10498,0
+TGS.US,D,20120112,000000,2.151,2.151,2.0329,2.0607,72906,0
+TGS.US,D,20120113,000000,2.0607,2.0816,2.019,2.0468,57070,0
+TGS.US,D,20120117,000000,2.0816,2.0954,2.0607,2.0677,82033,0
+TGS.US,D,20120118,000000,2.0745,2.0816,2.0538,2.0538,33747,0
+TGS.US,D,20120119,000000,2.0538,2.0816,2.0468,2.0816,47723,0
+TGS.US,D,20120120,000000,2.0816,2.0954,2.0745,2.0954,61159,0
+TGS.US,D,20120123,000000,2.1371,2.1857,2.1023,2.1301,126682,0
+TGS.US,D,20120124,000000,2.1162,2.1162,2.0816,2.1093,22833,0
+TGS.US,D,20120125,000000,2.1162,2.144,2.1093,2.1231,44134,0
+TGS.US,D,20120126,000000,2.1857,2.2204,2.1162,2.1301,161338,0
+TGS.US,D,20120127,000000,2.151,2.2204,2.0745,2.1162,213841,0
+TGS.US,D,20120130,000000,2.0745,2.1648,2.0745,2.0816,76595,0
+TGS.US,D,20120131,000000,2.0954,2.0954,2.0745,2.0745,28103,0
+TGS.US,D,20120201,000000,2.0816,2.0954,2.0745,2.0745,33512,0
+TGS.US,D,20120202,000000,2.0954,2.1231,2.0677,2.0677,81899,0
+TGS.US,D,20120203,000000,2.0745,2.0954,2.0468,2.0468,42515,0
+TGS.US,D,20120206,000000,2.0468,2.0816,1.929,1.9775,422114,0
+TGS.US,D,20120207,000000,1.9428,2.0468,1.9428,1.9428,255407,0
+TGS.US,D,20120208,000000,1.9775,2.1093,1.9775,2.0123,463637,0
+TGS.US,D,20120209,000000,2.0816,2.0816,1.9913,1.9983,155747,0
+TGS.US,D,20120210,000000,2.0123,2.019,1.9775,2.0123,185032,0
+TGS.US,D,20120213,000000,2.0261,2.1648,1.9983,2.0261,190698,0
+TGS.US,D,20120214,000000,2.0538,2.0538,1.9913,2.0123,119740,0
+TGS.US,D,20120215,000000,2.0399,2.0399,1.9775,1.9913,76164,0
+TGS.US,D,20120216,000000,1.9845,2.0123,1.9775,2.0052,69021,0
+TGS.US,D,20120217,000000,2.0123,2.0261,1.9983,2.0123,25483,0
+TGS.US,D,20120221,000000,2.0399,2.0399,2.0123,2.0261,89695,0
+TGS.US,D,20120222,000000,2.0399,2.0399,2.0052,2.0123,67637,0
+TGS.US,D,20120223,000000,2.0123,2.0261,1.9496,1.9983,118259,0
+TGS.US,D,20120224,000000,2.0261,2.0261,1.9359,1.9635,143265,0
+TGS.US,D,20120227,000000,1.9635,1.9983,1.9428,1.9775,40087,0
+TGS.US,D,20120228,000000,1.9913,1.9913,1.9428,1.9705,99805,0
+TGS.US,D,20120229,000000,1.9496,2.0329,1.9428,2.0052,76653,0
+TGS.US,D,20120301,000000,2.0954,2.0954,1.9845,2.019,58913,0
+TGS.US,D,20120302,000000,2.019,2.0399,1.9983,1.9983,43596,0
+TGS.US,D,20120305,000000,2.0261,2.0261,1.9845,1.9983,63584,0
+TGS.US,D,20120306,000000,2.0123,2.0123,1.9567,1.9705,64288,0
+TGS.US,D,20120307,000000,1.9845,2.0052,1.9567,1.9567,72181,0
+TGS.US,D,20120308,000000,1.9567,2.019,1.9567,2.019,112767,0
+TGS.US,D,20120309,000000,2.0261,2.0261,1.9983,1.9983,79696,0
+TGS.US,D,20120312,000000,2.019,2.019,1.9775,2.0123,89479,0
+TGS.US,D,20120313,000000,2.0123,2.019,1.9983,2.0052,64095,0
+TGS.US,D,20120314,000000,2.0123,2.0329,1.9983,2.0123,57079,0
+TGS.US,D,20120315,000000,2.0261,2.0329,1.9775,1.9983,64113,0
+TGS.US,D,20120316,000000,2.019,2.0329,1.9705,1.9913,44007,0
+TGS.US,D,20120319,000000,2.0123,2.0123,1.9775,2.0052,59897,0
+TGS.US,D,20120320,000000,2.0052,2.0468,1.9983,1.9983,88504,0
+TGS.US,D,20120321,000000,1.9913,1.9913,1.9567,1.9775,73978,0
+TGS.US,D,20120322,000000,1.9775,1.9845,1.9012,1.9012,133396,0
+TGS.US,D,20120323,000000,1.9012,1.9496,1.8803,1.915,44161,0
+TGS.US,D,20120326,000000,1.9428,1.9496,1.915,1.9219,104100,0
+TGS.US,D,20120327,000000,1.9428,1.9845,1.915,1.915,104331,0
+TGS.US,D,20120328,000000,1.9428,1.9428,1.915,1.9428,83507,0
+TGS.US,D,20120329,000000,1.9428,1.9428,1.9219,1.9428,31704,0
+TGS.US,D,20120330,000000,1.9428,1.9428,1.9359,1.9428,28645,0
+TGS.US,D,20120402,000000,1.9428,1.9496,1.8872,1.8872,110224,0
+TGS.US,D,20120403,000000,1.915,1.9428,1.8525,1.8525,83367,0
+TGS.US,D,20120404,000000,1.8942,1.8942,1.7623,1.7763,142860,0
+TGS.US,D,20120405,000000,1.7763,1.8734,1.7763,1.8456,36237,0
+TGS.US,D,20120409,000000,1.8595,1.9775,1.8595,1.9567,127324,0
+TGS.US,D,20120410,000000,1.9775,1.9775,1.8734,1.9081,69963,0
+TGS.US,D,20120411,000000,1.9081,1.9775,1.8942,1.9635,50951,0
+TGS.US,D,20120412,000000,1.9913,1.9983,1.9567,1.9567,73634,0
+TGS.US,D,20120413,000000,1.9983,1.9983,1.9428,1.9428,45446,0
+TGS.US,D,20120416,000000,1.9775,1.9775,1.915,1.915,52403,0
+TGS.US,D,20120417,000000,1.915,1.9567,1.7969,1.7969,217989,0
+TGS.US,D,20120418,000000,1.7623,1.8109,1.2905,1.5126,517515,0
+TGS.US,D,20120419,000000,1.5194,1.5959,1.5056,1.5542,142229,0
+TGS.US,D,20120420,000000,1.5611,1.6237,1.5611,1.6237,52095,0
+TGS.US,D,20120423,000000,1.5611,1.5959,1.5611,1.5682,65577,0
+TGS.US,D,20120424,000000,1.5682,1.6375,1.5682,1.5959,61688,0
+TGS.US,D,20120425,000000,1.5959,1.6651,1.5959,1.6514,62267,0
+TGS.US,D,20120426,000000,1.6651,1.7137,1.6304,1.6514,86901,0
+TGS.US,D,20120427,000000,1.8525,1.8525,1.6445,1.7346,126605,0
+TGS.US,D,20120430,000000,1.7901,1.9081,1.7554,1.9081,99854,0
+TGS.US,D,20120501,000000,1.9428,1.9428,1.7623,1.7763,147118,0
+TGS.US,D,20120502,000000,1.7969,1.8456,1.7277,1.7693,97803,0
+TGS.US,D,20120503,000000,1.7693,1.9428,1.7693,1.8178,98059,0
+TGS.US,D,20120504,000000,1.8387,1.8595,1.7763,1.804,30023,0
+TGS.US,D,20120507,000000,1.804,1.8317,1.7831,1.7901,57217,0
+TGS.US,D,20120508,000000,1.804,1.8109,1.7901,1.7901,42350,0
+TGS.US,D,20120509,000000,1.804,1.8872,1.7969,1.8734,161402,0
+TGS.US,D,20120510,000000,1.8803,1.8803,1.8595,1.8734,96486,0
+TGS.US,D,20120511,000000,1.8942,1.8942,1.8109,1.8247,147327,0
+TGS.US,D,20120514,000000,1.7901,1.8872,1.7693,1.7969,137430,0
+TGS.US,D,20120515,000000,1.8178,1.8595,1.7208,1.7693,116451,0
+TGS.US,D,20120516,000000,1.7346,1.7346,1.6651,1.679,57916,0
+TGS.US,D,20120517,000000,1.693,1.7137,1.5611,1.5959,93390,0
+TGS.US,D,20120518,000000,1.6167,1.7068,1.5611,1.6375,158658,0
+TGS.US,D,20120521,000000,1.6582,1.6722,1.6304,1.6582,53519,0
+TGS.US,D,20120522,000000,1.693,1.7693,1.693,1.7693,195819,0
+TGS.US,D,20120523,000000,1.7693,1.7693,1.7,1.7346,61461,0
+TGS.US,D,20120524,000000,1.7415,1.7484,1.6722,1.6722,24452,0
+TGS.US,D,20120525,000000,1.679,1.7346,1.6651,1.7208,20782,0
+TGS.US,D,20120529,000000,1.7,1.7208,1.5611,1.5682,46877,0
+TGS.US,D,20120530,000000,1.575,1.5819,1.5472,1.5819,39378,0
+TGS.US,D,20120531,000000,1.5403,1.5403,1.4293,1.457,91450,0
+TGS.US,D,20120601,000000,1.4709,1.4918,1.3877,1.4918,88359,0
+TGS.US,D,20120604,000000,1.4918,1.5126,1.4224,1.4224,84574,0
+TGS.US,D,20120605,000000,1.4016,1.4918,1.3877,1.4849,80164,0
+TGS.US,D,20120606,000000,1.4085,1.4779,1.3947,1.4293,83613,0
+TGS.US,D,20120607,000000,1.457,1.4709,1.3947,1.4224,49969,0
+TGS.US,D,20120608,000000,1.4224,1.4502,1.3947,1.4362,17775,0
+TGS.US,D,20120611,000000,1.464,1.4849,1.3807,1.3807,60696,0
+TGS.US,D,20120612,000000,1.3737,1.3737,1.2349,1.2349,173151,0
+TGS.US,D,20120613,000000,1.2559,1.2559,1.1171,1.1795,254578,0
+TGS.US,D,20120614,000000,1.2559,1.2559,1.1171,1.2005,78904,0
+TGS.US,D,20120615,000000,1.1588,1.2282,1.1517,1.2142,44855,0
+TGS.US,D,20120618,000000,1.1795,1.221,1.1379,1.1379,71981,0
+TGS.US,D,20120619,000000,1.1449,1.221,1.1449,1.221,60887,0
+TGS.US,D,20120620,000000,1.2142,1.2349,1.1656,1.1656,18786,0
+TGS.US,D,20120621,000000,1.1795,1.2005,1.1588,1.2005,37150,0
+TGS.US,D,20120622,000000,1.2005,1.242,1.1865,1.2349,50258,0
+TGS.US,D,20120625,000000,1.2005,1.2349,1.1727,1.1727,74883,0
+TGS.US,D,20120626,000000,1.1795,1.2142,1.1727,1.1795,20434,0
+TGS.US,D,20120627,000000,1.2074,1.2074,1.1795,1.2005,10557,0
+TGS.US,D,20120628,000000,1.2074,1.2142,1.1934,1.2074,18273,0
+TGS.US,D,20120629,000000,1.2142,1.2489,1.1795,1.2489,96982,0
+TGS.US,D,20120702,000000,1.221,1.2837,1.221,1.2837,56209,0
+TGS.US,D,20120703,000000,1.2489,1.2697,1.2282,1.2349,40777,0
+TGS.US,D,20120705,000000,1.2559,1.2559,1.2142,1.2349,31756,0
+TGS.US,D,20120706,000000,1.2489,1.2489,1.2074,1.2489,69289,0
+TGS.US,D,20120709,000000,1.2489,1.2489,1.2074,1.2142,16062,0
+TGS.US,D,20120710,000000,1.2349,1.242,1.1934,1.1934,28373,0
+TGS.US,D,20120711,000000,1.2349,1.2349,1.1517,1.1588,39232,0
+TGS.US,D,20120712,000000,1.1588,1.1865,1.1588,1.1865,28154,0
+TGS.US,D,20120713,000000,1.1449,1.1727,1.1171,1.1517,52273,0
+TGS.US,D,20120716,000000,1.1588,1.1588,1.1241,1.1449,11676,0
+TGS.US,D,20120717,000000,1.1241,1.1379,1.1171,1.131,20222,0
+TGS.US,D,20120718,000000,1.1517,1.1517,1.1241,1.131,12772,0
+TGS.US,D,20120719,000000,1.1449,1.1656,1.1171,1.1449,61374,0
+TGS.US,D,20120720,000000,1.1588,1.1795,1.1517,1.1795,36019,0
+TGS.US,D,20120723,000000,1.1517,1.2142,1.1449,1.1865,26036,0
+TGS.US,D,20120724,000000,1.1934,1.2074,1.1517,1.2074,18622,0
+TGS.US,D,20120725,000000,1.2005,1.2074,1.1727,1.1934,39534,0
+TGS.US,D,20120726,000000,1.2005,1.2005,1.1449,1.1449,35404,0
+TGS.US,D,20120727,000000,1.1934,1.1934,1.1795,1.1934,22425,0
+TGS.US,D,20120730,000000,1.1934,1.2074,1.1795,1.2074,17148,0
+TGS.US,D,20120731,000000,1.2142,1.2142,1.2005,1.2005,12274,0
+TGS.US,D,20120801,000000,1.2005,1.2142,1.2005,1.2005,42093,0
+TGS.US,D,20120802,000000,1.2005,1.353,1.2005,1.2627,53269,0
+TGS.US,D,20120803,000000,1.3183,1.353,1.2142,1.2974,111990,0
+TGS.US,D,20120806,000000,1.36,1.3807,1.2627,1.2974,100283,0
+TGS.US,D,20120807,000000,1.3322,1.3877,1.242,1.2627,153526,0
+TGS.US,D,20120808,000000,1.2489,1.3877,1.2489,1.3044,101871,0
+TGS.US,D,20120809,000000,1.3807,1.3877,1.2767,1.3115,62212,0
+TGS.US,D,20120810,000000,1.3253,1.3877,1.3183,1.3461,50990,0
+TGS.US,D,20120813,000000,1.353,1.3807,1.3183,1.3183,160960,0
+TGS.US,D,20120814,000000,1.353,1.353,1.1727,1.1727,161231,0
+TGS.US,D,20120815,000000,1.2074,1.3115,1.2074,1.2837,38514,0
+TGS.US,D,20120816,000000,1.2837,1.2837,1.2282,1.2282,25615,0
+TGS.US,D,20120817,000000,1.2489,1.2837,1.2282,1.2837,26991,0
+TGS.US,D,20120820,000000,1.3115,1.3115,1.2489,1.2489,32467,0
+TGS.US,D,20120821,000000,1.2837,1.3115,1.2767,1.2974,17116,0
+TGS.US,D,20120822,000000,1.3115,1.3115,1.2489,1.2489,63039,0
+TGS.US,D,20120823,000000,1.2559,1.2837,1.2559,1.2837,14553,0
+TGS.US,D,20120824,000000,1.3115,1.3115,1.2767,1.2767,24857,0
+TGS.US,D,20120827,000000,1.3044,1.3044,1.2559,1.2905,68611,0
+TGS.US,D,20120828,000000,1.2974,1.3322,1.2837,1.3115,62725,0
+TGS.US,D,20120829,000000,1.3253,1.3253,1.2974,1.2974,38858,0
+TGS.US,D,20120830,000000,1.3044,1.3115,1.2559,1.2559,22362,0
+TGS.US,D,20120831,000000,1.3044,1.3044,1.2489,1.2489,23311,0
+TGS.US,D,20120904,000000,1.242,1.2627,1.2005,1.2005,42611,0
+TGS.US,D,20120905,000000,1.2282,1.2282,1.1795,1.1795,112936,0
+TGS.US,D,20120906,000000,1.2142,1.2142,1.1656,1.1727,45910,0
+TGS.US,D,20120907,000000,1.1795,1.1865,1.1449,1.1656,97807,0
+TGS.US,D,20120910,000000,1.1865,1.2005,1.1588,1.1656,26569,0
+TGS.US,D,20120911,000000,1.1588,1.2142,1.1517,1.1795,37532,0
+TGS.US,D,20120912,000000,1.2142,1.2142,1.1171,1.1171,207095,0
+TGS.US,D,20120913,000000,1.1171,1.1517,1.1101,1.1171,175352,0
+TGS.US,D,20120914,000000,1.1379,1.1656,1.1379,1.1656,66838,0
+TGS.US,D,20120917,000000,1.1656,1.2074,1.1517,1.1795,130001,0
+TGS.US,D,20120918,000000,1.1795,1.2074,1.1379,1.2005,76547,0
+TGS.US,D,20120919,000000,1.2142,1.2142,1.1795,1.2074,75473,0
+TGS.US,D,20120920,000000,1.2142,1.2282,1.2005,1.2282,32342,0
+TGS.US,D,20120921,000000,1.242,1.242,1.1795,1.1795,56481,0
+TGS.US,D,20120924,000000,1.1795,1.2074,1.1588,1.1795,42712,0
+TGS.US,D,20120925,000000,1.1727,1.2005,1.1656,1.2005,23145,0
+TGS.US,D,20120926,000000,1.1934,1.1934,1.1656,1.1795,33871,0
+TGS.US,D,20120927,000000,1.1795,1.2074,1.1795,1.1795,28126,0
+TGS.US,D,20120928,000000,1.1865,1.2005,1.0962,1.1101,108351,0
+TGS.US,D,20121001,000000,1.1033,1.1517,0.9505,1.0823,171000,0
+TGS.US,D,20121002,000000,1.0962,1.1101,1.0129,1.1101,46434,0
+TGS.US,D,20121003,000000,1.0893,1.1101,1.0616,1.1101,36670,0
+TGS.US,D,20121004,000000,1.1033,1.1101,1.0823,1.0823,26443,0
+TGS.US,D,20121005,000000,1.0755,1.1033,1.0755,1.0893,45487,0
+TGS.US,D,20121008,000000,1.0755,1.0893,1.0685,1.0755,38822,0
+TGS.US,D,20121009,000000,1.0755,1.1171,1.0685,1.1033,29918,0
+TGS.US,D,20121010,000000,1.1101,1.1588,1.0962,1.1101,31949,0
+TGS.US,D,20121011,000000,1.0962,1.1379,1.0962,1.1033,390388,0
+TGS.US,D,20121012,000000,1.0755,1.0962,1.0685,1.0962,45525,0
+TGS.US,D,20121015,000000,1.0755,1.0823,1.02,1.0268,63285,0
+TGS.US,D,20121016,000000,1.0129,1.0408,1.006,1.0268,68994,0
+TGS.US,D,20121017,000000,1.0616,1.0616,1.0338,1.0477,35454,0
+TGS.US,D,20121018,000000,1.0477,1.1033,0.9991,1.0962,25403,0
+TGS.US,D,20121019,000000,1.1033,1.1101,1.0685,1.0685,21452,0
+TGS.US,D,20121022,000000,1.1171,1.1171,1.0546,1.0616,25729,0
+TGS.US,D,20121023,000000,1.0546,1.0755,1.0477,1.0477,29817,0
+TGS.US,D,20121024,000000,1.0408,1.0616,1.0408,1.0408,22001,0
+TGS.US,D,20121025,000000,1.0408,1.0546,1.0268,1.0268,27301,0
+TGS.US,D,20121026,000000,1.0338,1.0685,1.0338,1.0685,2916,0
+TGS.US,D,20121031,000000,1.0755,1.1171,1.0546,1.1171,25245,0
+TGS.US,D,20121101,000000,1.1033,1.1033,1.006,1.0268,47193,0
+TGS.US,D,20121102,000000,1.0755,1.1101,1.0755,1.0962,34990,0
+TGS.US,D,20121105,000000,1.0616,1.0823,1.0408,1.0408,23458,0
+TGS.US,D,20121106,000000,1.0477,1.0685,1.0477,1.0477,8267,0
+TGS.US,D,20121107,000000,1.0408,1.0408,1.006,1.0268,15492,0
+TGS.US,D,20121108,000000,1.0129,1.0408,1.0129,1.0268,21895,0
+TGS.US,D,20121109,000000,1.0546,1.0546,1.006,1.0546,33512,0
+TGS.US,D,20121112,000000,1.0546,1.0546,1.006,1.0268,35372,0
+TGS.US,D,20121113,000000,1.0268,1.0546,1.006,1.02,35881,0
+TGS.US,D,20121114,000000,1.0408,1.0408,0.9575,1.0338,41805,0
+TGS.US,D,20121115,000000,1.0129,1.0268,0.9505,0.9644,29374,0
+TGS.US,D,20121116,000000,0.8673,0.902,0.8464,0.8534,173672,0
+TGS.US,D,20121119,000000,0.9782,0.9782,0.8673,0.902,37966,0
+TGS.US,D,20121120,000000,0.9227,1.0338,0.9227,1.0129,43345,0
+TGS.US,D,20121121,000000,1.0408,1.0546,0.9991,1.02,38841,0
+TGS.US,D,20121123,000000,1.0408,1.0408,1.02,1.0338,9579,0
+TGS.US,D,20121126,000000,1.0268,1.0408,0.9782,1.0268,12670,0
+TGS.US,D,20121127,000000,0.9991,1.0268,0.9575,0.9644,26927,0
+TGS.US,D,20121128,000000,0.9714,0.9922,0.902,0.9853,53177,0
+TGS.US,D,20121129,000000,0.9922,0.9922,0.909,0.9922,67649,0
+TGS.US,D,20121130,000000,0.9714,1.0408,0.9644,1.0408,112695,0
+TGS.US,D,20121203,000000,1.02,1.02,0.9505,0.9853,42948,0
+TGS.US,D,20121204,000000,0.9505,1.0129,0.9367,0.9853,51956,0
+TGS.US,D,20121205,000000,0.9922,0.9922,0.9505,0.9714,63133,0
+TGS.US,D,20121206,000000,0.9714,1.0338,0.9714,1.0268,89472,0
+TGS.US,D,20121207,000000,1.0268,1.0755,1.006,1.0616,82981,0
+TGS.US,D,20121210,000000,1.0268,1.0616,1.0268,1.0268,26237,0
+TGS.US,D,20121211,000000,1.0268,1.1101,1.0268,1.0893,47000,0
+TGS.US,D,20121212,000000,1.0685,1.0685,1.0268,1.0338,91234,0
+TGS.US,D,20121213,000000,1.0268,1.1033,1.0268,1.1033,37991,0
+TGS.US,D,20121214,000000,1.0893,1.1588,1.0546,1.1241,66809,0
+TGS.US,D,20121217,000000,1.1517,1.1795,1.131,1.1795,24260,0
+TGS.US,D,20121218,000000,1.1588,1.353,1.1588,1.2142,490146,0
+TGS.US,D,20121219,000000,1.3183,1.464,1.242,1.2559,245398,0
+TGS.US,D,20121220,000000,1.2489,1.3044,1.221,1.221,98743,0
+TGS.US,D,20121221,000000,1.2489,1.2627,1.1795,1.2282,51248,0
+TGS.US,D,20121224,000000,1.2489,1.2837,1.2142,1.2627,23960,0
+TGS.US,D,20121226,000000,1.3692,1.4231,1.3308,1.3771,62974,0
+TGS.US,D,20121227,000000,1.3462,1.3692,1.2616,1.2924,183446,0
+TGS.US,D,20121228,000000,1.2001,1.2771,1.1923,1.2771,103468,0
+TGS.US,D,20121231,000000,1.2692,1.3692,1.2385,1.354,25360,0
+TGS.US,D,20130102,000000,1.3924,1.3924,1.3462,1.354,22190,0
+TGS.US,D,20130103,000000,1.3846,1.4155,1.3616,1.4079,88526,0
+TGS.US,D,20130104,000000,1.3846,1.454,1.3771,1.4079,96772,0
+TGS.US,D,20130107,000000,1.3692,1.4692,1.3462,1.4079,61706,0
+TGS.US,D,20130108,000000,1.4155,1.4616,1.4,1.4309,68868,0
+TGS.US,D,20130109,000000,1.4463,1.477,1.4309,1.477,84435,0
+TGS.US,D,20130110,000000,1.4924,1.4924,1.4385,1.4463,243845,0
+TGS.US,D,20130111,000000,1.477,1.477,1.4463,1.4463,159516,0
+TGS.US,D,20130114,000000,1.4692,1.477,1.4463,1.454,100204,0
+TGS.US,D,20130115,000000,1.4463,1.4463,1.4,1.4155,64807,0
+TGS.US,D,20130116,000000,1.3924,1.4463,1.3846,1.4385,14931,0
+TGS.US,D,20130117,000000,1.4,1.4309,1.3924,1.4,43292,0
+TGS.US,D,20130118,000000,1.4155,1.454,1.4079,1.454,75109,0
+TGS.US,D,20130122,000000,1.4155,1.4463,1.4155,1.4463,31290,0
+TGS.US,D,20130123,000000,1.4463,1.4463,1.4155,1.4231,165090,0
+TGS.US,D,20130124,000000,1.4463,1.4463,1.4231,1.4309,186828,0
+TGS.US,D,20130125,000000,1.4616,1.5386,1.4385,1.4924,383139,0
+TGS.US,D,20130128,000000,1.5,1.5155,1.4692,1.477,76594,0
+TGS.US,D,20130129,000000,1.4848,1.5078,1.4848,1.5,80783,0
+TGS.US,D,20130130,000000,1.5,1.6001,1.5,1.5078,213197,0
+TGS.US,D,20130131,000000,1.5308,1.5616,1.4385,1.454,157440,0
+TGS.US,D,20130201,000000,1.4692,1.5232,1.4616,1.477,105669,0
+TGS.US,D,20130204,000000,1.4848,1.5155,1.4692,1.477,168954,0
+TGS.US,D,20130205,000000,1.477,1.5155,1.477,1.4848,84238,0
+TGS.US,D,20130206,000000,1.5155,1.5155,1.454,1.4692,99665,0
+TGS.US,D,20130207,000000,1.477,1.4924,1.4616,1.4924,48658,0
+TGS.US,D,20130208,000000,1.4692,1.4924,1.4463,1.4463,24145,0
+TGS.US,D,20130211,000000,1.4848,1.4848,1.454,1.454,34202,0
+TGS.US,D,20130212,000000,1.5,1.5,1.4231,1.4463,101559,0
+TGS.US,D,20130213,000000,1.477,1.477,1.4463,1.477,20641,0
+TGS.US,D,20130214,000000,1.5,1.5,1.4231,1.4463,60952,0
+TGS.US,D,20130215,000000,1.3771,1.4079,1.3308,1.3692,156295,0
+TGS.US,D,20130219,000000,1.3846,1.4,1.3616,1.4,82390,0
+TGS.US,D,20130220,000000,1.4385,1.454,1.3692,1.4231,84912,0
+TGS.US,D,20130221,000000,1.4,1.4,1.3846,1.3846,44736,0
+TGS.US,D,20130222,000000,1.3692,1.4231,1.2307,1.3308,223936,0
+TGS.US,D,20130225,000000,1.3462,1.3616,1.3001,1.3001,143719,0
+TGS.US,D,20130226,000000,1.3078,1.3386,1.2692,1.3386,70105,0
+TGS.US,D,20130227,000000,1.3386,1.3386,1.2692,1.2692,73651,0
+TGS.US,D,20130228,000000,1.2692,1.2847,1.1692,1.1923,172046,0
+TGS.US,D,20130301,000000,1.177,1.2232,1.1692,1.2232,44425,0
+TGS.US,D,20130304,000000,1.2307,1.2924,1.2232,1.2771,28578,0
+TGS.US,D,20130305,000000,1.2924,1.3616,1.2924,1.3155,79512,0
+TGS.US,D,20130306,000000,1.3616,1.3616,1.3231,1.3386,51379,0
+TGS.US,D,20130307,000000,1.3386,1.354,1.3155,1.3155,52129,0
+TGS.US,D,20130308,000000,1.3231,1.3308,1.3078,1.3308,35915,0
+TGS.US,D,20130311,000000,1.3462,1.3462,1.2692,1.2847,59060,0
+TGS.US,D,20130312,000000,1.2771,1.2924,1.2385,1.2771,60303,0
+TGS.US,D,20130313,000000,1.2692,1.3155,1.254,1.3078,12739,0
+TGS.US,D,20130314,000000,1.2924,1.354,1.2924,1.3308,42348,0
+TGS.US,D,20130315,000000,1.3462,1.3462,1.3155,1.3462,18542,0
+TGS.US,D,20130318,000000,1.3078,1.3308,1.2847,1.2847,61486,0
+TGS.US,D,20130319,000000,1.2771,1.3386,1.2771,1.3386,17477,0
+TGS.US,D,20130320,000000,1.3386,1.3386,1.2924,1.3386,22452,0
+TGS.US,D,20130321,000000,1.3155,1.3386,1.3001,1.3078,39466,0
+TGS.US,D,20130322,000000,1.3308,1.3386,1.3078,1.3386,23495,0
+TGS.US,D,20130325,000000,1.3308,1.3462,1.3078,1.3078,95536,0
+TGS.US,D,20130326,000000,1.3155,1.3155,1.2692,1.2847,28971,0
+TGS.US,D,20130327,000000,1.3001,1.3386,1.2924,1.3078,24033,0
+TGS.US,D,20130328,000000,1.3231,1.3308,1.2847,1.2847,39449,0
+TGS.US,D,20130401,000000,1.3078,1.3616,1.3078,1.3308,67335,0
+TGS.US,D,20130402,000000,1.3692,1.3846,1.3462,1.3616,121571,0
+TGS.US,D,20130403,000000,1.4848,1.4848,1.41,1.4681,116404,0
+TGS.US,D,20130404,000000,1.4515,1.4515,1.4017,1.4017,50215,0
+TGS.US,D,20130405,000000,1.4349,1.4432,1.4266,1.4432,21395,0
+TGS.US,D,20130408,000000,1.4515,1.4681,1.4017,1.41,26695,0
+TGS.US,D,20130409,000000,1.4349,1.4349,1.3354,1.3437,87759,0
+TGS.US,D,20130410,000000,1.4017,1.4017,1.3354,1.3686,63390,0
+TGS.US,D,20130411,000000,1.4017,1.4017,1.327,1.3354,53349,0
+TGS.US,D,20130412,000000,1.352,1.3935,1.352,1.3935,23703,0
+TGS.US,D,20130415,000000,1.3935,1.4184,1.352,1.3852,45437,0
+TGS.US,D,20130416,000000,1.41,1.4266,1.3686,1.3852,6504,0
+TGS.US,D,20130417,000000,1.3935,1.41,1.3354,1.3354,21078,0
+TGS.US,D,20130418,000000,1.3437,1.41,1.327,1.41,52581,0
+TGS.US,D,20130419,000000,1.352,1.4017,1.352,1.352,26226,0
+TGS.US,D,20130422,000000,1.3852,1.4017,1.3603,1.3603,15638,0
+TGS.US,D,20130423,000000,1.3686,1.4017,1.3686,1.377,23403,0
+TGS.US,D,20130424,000000,1.3935,1.3935,1.3603,1.3852,9026,0
+TGS.US,D,20130425,000000,1.4017,1.4184,1.352,1.4184,54503,0
+TGS.US,D,20130426,000000,1.4184,1.4432,1.4017,1.41,68825,0
+TGS.US,D,20130429,000000,1.352,1.4017,1.352,1.377,44529,0
+TGS.US,D,20130430,000000,1.3935,1.4515,1.3935,1.41,38403,0
+TGS.US,D,20130501,000000,1.4266,1.4848,1.41,1.4681,59343,0
+TGS.US,D,20130502,000000,1.4764,1.4929,1.4349,1.4515,72604,0
+TGS.US,D,20130503,000000,1.4929,1.5344,1.4515,1.4515,88678,0
+TGS.US,D,20130506,000000,1.4515,1.5013,1.4349,1.4764,132049,0
+TGS.US,D,20130507,000000,1.5013,1.5344,1.4848,1.4929,44809,0
+TGS.US,D,20130508,000000,1.5261,1.5344,1.4764,1.5179,40520,0
+TGS.US,D,20130509,000000,1.5344,1.5344,1.4848,1.4929,37785,0
+TGS.US,D,20130510,000000,1.4848,1.5261,1.4848,1.4848,38988,0
+TGS.US,D,20130513,000000,1.4681,1.4929,1.4349,1.4764,115553,0
+TGS.US,D,20130514,000000,1.4432,1.5261,1.4349,1.5261,111596,0
+TGS.US,D,20130515,000000,1.5344,1.5344,1.4764,1.5096,71319,0
+TGS.US,D,20130516,000000,1.5261,1.5261,1.4848,1.5013,49396,0
+TGS.US,D,20130517,000000,1.5013,1.5428,1.4929,1.5179,70040,0
+TGS.US,D,20130520,000000,1.5096,1.5344,1.4848,1.5344,77323,0
+TGS.US,D,20130521,000000,1.5261,1.5428,1.5179,1.5344,65515,0
+TGS.US,D,20130522,000000,1.5344,1.5344,1.5096,1.5096,94238,0
+TGS.US,D,20130523,000000,1.4929,1.5344,1.4929,1.4929,33625,0
+TGS.US,D,20130524,000000,1.5096,1.5261,1.4848,1.4848,62121,0
+TGS.US,D,20130528,000000,1.4848,1.5096,1.4681,1.4681,89568,0
+TGS.US,D,20130529,000000,1.4848,1.4929,1.4681,1.4681,40974,0
+TGS.US,D,20130530,000000,1.4764,1.5261,1.4764,1.4848,117722,0
+TGS.US,D,20130531,000000,1.4848,1.5261,1.4848,1.4929,35741,0
+TGS.US,D,20130603,000000,1.5179,1.5344,1.4848,1.4848,26953,0
+TGS.US,D,20130604,000000,1.4848,1.5179,1.4848,1.4848,44275,0
+TGS.US,D,20130605,000000,1.4929,1.5013,1.4848,1.4848,50297,0
+TGS.US,D,20130606,000000,1.4929,1.5179,1.4848,1.5179,37536,0
+TGS.US,D,20130607,000000,1.5179,1.5344,1.5013,1.5344,53416,0
+TGS.US,D,20130610,000000,1.5344,1.5428,1.5013,1.5179,12687,0
+TGS.US,D,20130611,000000,1.5096,1.5179,1.4848,1.4848,13062,0
+TGS.US,D,20130612,000000,1.5013,1.5096,1.4764,1.4929,63888,0
+TGS.US,D,20130613,000000,1.4848,1.5096,1.4848,1.4929,12399,0
+TGS.US,D,20130614,000000,1.5013,1.5344,1.5013,1.5344,15662,0
+TGS.US,D,20130617,000000,1.5179,1.5344,1.4929,1.5096,16433,0
+TGS.US,D,20130618,000000,1.5261,1.5261,1.5096,1.5179,9056,0
+TGS.US,D,20130619,000000,1.5344,1.5344,1.4848,1.5179,58522,0
+TGS.US,D,20130620,000000,1.4929,1.5179,1.4848,1.5179,34840,0
+TGS.US,D,20130621,000000,1.5261,1.5594,1.4848,1.5261,31114,0
+TGS.US,D,20130624,000000,1.5096,1.5428,1.4764,1.5428,32176,0
+TGS.US,D,20130625,000000,1.5759,1.5759,1.4017,1.4515,105761,0
+TGS.US,D,20130626,000000,1.4266,1.4598,1.41,1.4515,22197,0
+TGS.US,D,20130627,000000,1.4432,1.4929,1.4349,1.4929,23675,0
+TGS.US,D,20130628,000000,1.5759,1.5759,1.4432,1.4598,54929,0
+TGS.US,D,20130701,000000,1.4598,1.4598,1.41,1.4432,88895,0
+TGS.US,D,20130702,000000,1.4432,1.4515,1.4432,1.4515,16149,0
+TGS.US,D,20130703,000000,1.4432,1.4515,1.4266,1.4515,33502,0
+TGS.US,D,20130705,000000,1.4515,1.4764,1.4515,1.4764,55573,0
+TGS.US,D,20130708,000000,1.5096,1.5428,1.4848,1.4929,48503,0
+TGS.US,D,20130709,000000,1.5096,1.5428,1.4515,1.4929,108676,0
+TGS.US,D,20130710,000000,1.5261,1.5261,1.4681,1.4929,40768,0
+TGS.US,D,20130711,000000,1.5013,1.5261,1.4764,1.5261,27578,0
+TGS.US,D,20130712,000000,1.5179,1.5344,1.4929,1.5344,13071,0
+TGS.US,D,20130715,000000,1.5344,1.5344,1.5096,1.5179,39706,0
+TGS.US,D,20130716,000000,1.5261,1.5344,1.5013,1.5261,103720,0
+TGS.US,D,20130717,000000,1.5428,1.5428,1.5013,1.5344,93876,0
+TGS.US,D,20130718,000000,1.5428,1.5759,1.5428,1.5594,53080,0
+TGS.US,D,20130719,000000,1.5759,1.5759,1.5428,1.5511,66454,0
+TGS.US,D,20130722,000000,1.5594,1.5843,1.5511,1.5511,219751,0
+TGS.US,D,20130723,000000,1.5925,1.5925,1.5511,1.5925,196519,0
+TGS.US,D,20130724,000000,1.5925,1.6008,1.5428,1.5594,123596,0
+TGS.US,D,20130725,000000,1.5925,1.6008,1.5511,1.5594,108554,0
+TGS.US,D,20130726,000000,1.5759,1.5925,1.5594,1.5925,79269,0
+TGS.US,D,20130729,000000,1.5925,1.6091,1.5594,1.5594,106107,0
+TGS.US,D,20130730,000000,1.6091,1.6173,1.5759,1.6091,78900,0
+TGS.US,D,20130731,000000,1.6091,1.6091,1.5843,1.5925,77119,0
+TGS.US,D,20130801,000000,1.6091,1.6258,1.5925,1.5925,53939,0
+TGS.US,D,20130802,000000,1.6091,1.6173,1.5677,1.5759,71369,0
+TGS.US,D,20130805,000000,1.5759,1.6173,1.5759,1.6091,61565,0
+TGS.US,D,20130806,000000,1.6258,1.6258,1.5843,1.6258,71279,0
+TGS.US,D,20130807,000000,1.6258,1.6258,1.6008,1.6008,22457,0
+TGS.US,D,20130808,000000,1.6173,1.6258,1.6091,1.6091,68093,0
+TGS.US,D,20130809,000000,1.6258,1.6258,1.5759,1.5925,87321,0
+TGS.US,D,20130812,000000,1.6258,1.6258,1.6008,1.6008,51221,0
+TGS.US,D,20130813,000000,1.6258,1.6258,1.5594,1.5759,87266,0
+TGS.US,D,20130814,000000,1.5843,1.6258,1.5843,1.6258,52969,0
+TGS.US,D,20130815,000000,1.6341,1.6507,1.6091,1.6507,48422,0
+TGS.US,D,20130816,000000,1.6507,1.6507,1.5925,1.6341,27122,0
+TGS.US,D,20130819,000000,1.6173,1.6258,1.5843,1.6008,36422,0
+TGS.US,D,20130820,000000,1.6008,1.6008,1.5511,1.5759,41108,0
+TGS.US,D,20130821,000000,1.5759,1.6424,1.5759,1.6173,66710,0
+TGS.US,D,20130822,000000,1.6588,1.6672,1.6091,1.6424,147337,0
+TGS.US,D,20130823,000000,1.6008,1.6258,1.5843,1.6173,245223,0
+TGS.US,D,20130826,000000,1.5925,1.6173,1.5925,1.6008,52655,0
+TGS.US,D,20130827,000000,1.5759,1.6341,1.5759,1.6341,46694,0
+TGS.US,D,20130828,000000,1.6672,1.6755,1.6091,1.6507,75606,0
+TGS.US,D,20130829,000000,1.6588,1.6588,1.6258,1.6507,41979,0
+TGS.US,D,20130830,000000,1.6507,1.6507,1.6258,1.6507,25114,0
+TGS.US,D,20130903,000000,1.6588,1.6588,1.6173,1.6258,67873,0
+TGS.US,D,20130904,000000,1.6341,1.6341,1.6008,1.6008,52970,0
+TGS.US,D,20130905,000000,1.6008,1.6008,1.5677,1.5677,75803,0
+TGS.US,D,20130906,000000,1.5759,1.6173,1.5677,1.5677,68485,0
+TGS.US,D,20130909,000000,1.5843,1.6091,1.5677,1.6091,100938,0
+TGS.US,D,20130910,000000,1.6008,1.6588,1.5843,1.6507,202753,0
+TGS.US,D,20130911,000000,1.6507,1.6507,1.6091,1.6258,62153,0
+TGS.US,D,20130912,000000,1.6258,1.6588,1.6258,1.6258,66330,0
+TGS.US,D,20130913,000000,1.6424,1.6672,1.6173,1.6173,238239,0
+TGS.US,D,20130916,000000,1.6258,1.6507,1.6173,1.6173,41957,0
+TGS.US,D,20130917,000000,1.6341,1.6507,1.6341,1.6424,43272,0
+TGS.US,D,20130918,000000,1.6588,1.7003,1.6507,1.7003,173278,0
+TGS.US,D,20130919,000000,1.7087,1.7418,1.6424,1.717,136995,0
+TGS.US,D,20130920,000000,1.7418,1.7832,1.7003,1.7832,93432,0
+TGS.US,D,20130923,000000,1.7832,1.858,1.7335,1.8082,218371,0
+TGS.US,D,20130924,000000,1.8661,1.8995,1.8082,1.8247,475419,0
+TGS.US,D,20130925,000000,1.858,1.8911,1.8331,1.8496,313717,0
+TGS.US,D,20130926,000000,1.8828,1.8828,1.8331,1.8496,125932,0
+TGS.US,D,20130927,000000,1.8414,1.8661,1.8247,1.8247,69915,0
+TGS.US,D,20130930,000000,1.8247,1.8247,1.7667,1.8247,94948,0
+TGS.US,D,20131001,000000,1.7998,1.8165,1.7832,1.8082,103246,0
+TGS.US,D,20131002,000000,1.7832,1.8331,1.7832,1.7998,49724,0
+TGS.US,D,20131003,000000,1.8165,1.8496,1.7832,1.8082,131967,0
+TGS.US,D,20131004,000000,1.8331,1.8331,1.7916,1.7916,34011,0
+TGS.US,D,20131007,000000,1.8082,1.8247,1.7916,1.8082,79991,0
+TGS.US,D,20131008,000000,1.8165,1.8661,1.8165,1.8247,93952,0
+TGS.US,D,20131009,000000,1.8082,1.8661,1.7418,1.8496,491906,0
+TGS.US,D,20131010,000000,1.8745,1.9078,1.8165,1.8745,526506,0
+TGS.US,D,20131011,000000,1.9161,2.0404,1.9161,2.0404,596765,0
+TGS.US,D,20131014,000000,2.0654,2.1566,2.0321,2.0902,699232,0
+TGS.US,D,20131015,000000,2.1234,2.2312,2.1151,2.2063,1238915,0
+TGS.US,D,20131016,000000,2.2395,2.3057,2.1151,2.1483,1010651,0
+TGS.US,D,20131017,000000,2.1398,2.2809,2.1151,2.2562,476355,0
+TGS.US,D,20131018,000000,2.2809,2.4302,2.2644,2.2975,638334,0
+TGS.US,D,20131021,000000,2.2809,2.3473,2.2228,2.2562,510607,0
+TGS.US,D,20131022,000000,2.2893,2.3557,2.2562,2.2644,334082,0
+TGS.US,D,20131023,000000,2.1068,2.2063,2.0736,2.1566,388837,0
+TGS.US,D,20131024,000000,2.1566,2.1898,2.1151,2.1483,299012,0
+TGS.US,D,20131025,000000,2.0984,2.1317,2.082,2.0984,398180,0
+TGS.US,D,20131028,000000,2.0902,2.0902,1.858,1.8745,764828,0
+TGS.US,D,20131029,000000,1.8496,1.9409,1.7916,1.8745,223374,0
+TGS.US,D,20131030,000000,1.9161,1.9825,1.8247,1.8247,161137,0
+TGS.US,D,20131031,000000,1.8331,1.9325,1.8331,1.8745,169263,0
+TGS.US,D,20131101,000000,1.9907,1.9907,1.9078,1.9244,121284,0
+TGS.US,D,20131104,000000,1.9078,1.9244,1.7916,1.858,324637,0
+TGS.US,D,20131105,000000,1.7998,1.9325,1.7998,1.8995,87127,0
+TGS.US,D,20131106,000000,1.8995,1.9575,1.8414,1.9078,75606,0
+TGS.US,D,20131107,000000,1.9409,1.9492,1.7998,1.8745,261885,0
+TGS.US,D,20131108,000000,1.858,1.9161,1.8247,1.9161,80537,0
+TGS.US,D,20131111,000000,1.8995,1.9078,1.8414,1.8661,77934,0
+TGS.US,D,20131112,000000,1.858,1.9078,1.8331,1.8661,65595,0
+TGS.US,D,20131113,000000,1.8911,1.8911,1.8247,1.8661,102816,0
+TGS.US,D,20131114,000000,1.8661,1.8661,1.7584,1.8331,187239,0
+TGS.US,D,20131115,000000,1.8082,1.8496,1.7832,1.8414,111569,0
+TGS.US,D,20131118,000000,1.8165,1.8661,1.7916,1.7916,70178,0
+TGS.US,D,20131119,000000,1.7916,1.8082,1.717,1.717,190454,0
+TGS.US,D,20131120,000000,1.7418,1.7998,1.7087,1.7253,173828,0
+TGS.US,D,20131121,000000,1.7418,1.8165,1.7253,1.7832,123808,0
+TGS.US,D,20131122,000000,1.8082,1.9078,1.7253,1.9078,764947,0
+TGS.US,D,20131125,000000,1.9078,1.9325,1.8247,1.8828,146037,0
+TGS.US,D,20131126,000000,1.8911,2.0569,1.8247,2.0488,581916,0
+TGS.US,D,20131127,000000,2.0736,2.0736,1.9658,1.999,321336,0
+TGS.US,D,20131129,000000,2.0238,2.0736,1.9907,2.0736,146111,0
+TGS.US,D,20131202,000000,2.1151,2.1317,1.9492,1.9907,280720,0
+TGS.US,D,20131203,000000,1.9907,1.9907,1.8828,1.9078,146855,0
+TGS.US,D,20131204,000000,1.9325,1.9907,1.9161,1.9492,85653,0
+TGS.US,D,20131205,000000,1.9409,1.9825,1.9161,1.9161,32211,0
+TGS.US,D,20131206,000000,1.8911,2.0238,1.8911,1.9492,142298,0
+TGS.US,D,20131209,000000,1.9492,2.0072,1.9409,1.9409,107792,0
+TGS.US,D,20131210,000000,1.9325,1.9575,1.9078,1.9575,55898,0
+TGS.US,D,20131211,000000,1.9825,1.9825,1.9244,1.9244,45955,0
+TGS.US,D,20131212,000000,1.8661,1.9409,1.8661,1.9161,69424,0
+TGS.US,D,20131213,000000,1.9492,1.9492,1.858,1.8745,91950,0
+TGS.US,D,20131216,000000,1.9078,2.0321,1.8828,1.9658,182599,0
+TGS.US,D,20131217,000000,1.9907,2.0321,1.9325,1.9825,232925,0
+TGS.US,D,20131218,000000,2.0736,2.0736,1.9409,2.0321,144384,0
+TGS.US,D,20131219,000000,2.0654,2.0902,1.9907,2.0238,163913,0
+TGS.US,D,20131220,000000,1.9492,1.9907,1.8995,1.9492,242753,0
+TGS.US,D,20131223,000000,1.9244,1.9244,1.8414,1.8828,194446,0
+TGS.US,D,20131224,000000,1.8745,1.8911,1.8496,1.8911,36503,0
+TGS.US,D,20131226,000000,1.8995,1.8995,1.7087,1.8331,310926,0
+TGS.US,D,20131227,000000,1.8995,1.9078,1.7832,1.8082,284018,0
+TGS.US,D,20131230,000000,1.7916,1.8496,1.7916,1.8165,101544,0
+TGS.US,D,20131231,000000,1.8165,1.8496,1.7832,1.7998,103518,0
+TGS.US,D,20140102,000000,1.8661,1.8661,1.7501,1.7501,157223,0
+TGS.US,D,20140103,000000,1.775,1.775,1.5511,1.7584,163264,0
+TGS.US,D,20140106,000000,1.8082,1.8082,1.6921,1.6921,128645,0
+TGS.US,D,20140107,000000,1.6921,1.7667,1.6921,1.717,102438,0
+TGS.US,D,20140108,000000,1.7418,1.7667,1.717,1.7253,134601,0
+TGS.US,D,20140109,000000,1.775,1.775,1.7087,1.7087,16715,0
+TGS.US,D,20140110,000000,1.7087,1.7667,1.7087,1.717,43638,0
+TGS.US,D,20140113,000000,1.7253,1.8165,1.7253,1.7916,93698,0
+TGS.US,D,20140114,000000,1.8165,1.8165,1.7501,1.7832,91758,0
+TGS.US,D,20140115,000000,1.7418,1.8247,1.717,1.7501,249926,0
+TGS.US,D,20140116,000000,1.7916,1.7916,1.717,1.7584,106778,0
+TGS.US,D,20140117,000000,1.7916,1.7916,1.7335,1.7501,32165,0
+TGS.US,D,20140121,000000,1.8082,1.8082,1.7501,1.7998,91967,0
+TGS.US,D,20140122,000000,1.775,1.7998,1.7501,1.7501,86731,0
+TGS.US,D,20140123,000000,1.7832,1.7832,1.5344,1.5344,435067,0
+TGS.US,D,20140124,000000,1.5594,1.6507,1.5428,1.6424,349974,0
+TGS.US,D,20140127,000000,1.6008,1.6258,1.4184,1.6008,517822,0
+TGS.US,D,20140128,000000,1.6258,1.6258,1.5428,1.6258,112222,0
+TGS.US,D,20140129,000000,1.6258,1.6258,1.5179,1.5261,81090,0
+TGS.US,D,20140130,000000,1.5759,1.6008,1.5344,1.5511,88134,0
+TGS.US,D,20140131,000000,1.5594,1.5594,1.4349,1.5344,242330,0
+TGS.US,D,20140203,000000,1.4432,1.5344,1.4432,1.5179,129042,0
+TGS.US,D,20140204,000000,1.4432,1.5511,1.4432,1.5261,187772,0
+TGS.US,D,20140205,000000,1.5511,1.5759,1.5096,1.5344,83643,0
+TGS.US,D,20140206,000000,1.5677,1.6755,1.5428,1.6341,163051,0
+TGS.US,D,20140207,000000,1.6173,1.6838,1.6173,1.6672,99886,0
+TGS.US,D,20140210,000000,1.6588,1.6755,1.5925,1.6755,93056,0
+TGS.US,D,20140211,000000,1.6755,1.7418,1.6588,1.7253,136056,0
+TGS.US,D,20140212,000000,1.7253,1.8247,1.7087,1.7832,119849,0
+TGS.US,D,20140213,000000,1.7998,1.8247,1.7087,1.7418,74537,0
+TGS.US,D,20140214,000000,1.7501,1.8661,1.7418,1.8414,384131,0
+TGS.US,D,20140218,000000,1.8995,1.9078,1.7335,1.8828,409797,0
+TGS.US,D,20140219,000000,1.8828,1.8828,1.7501,1.8082,103805,0
+TGS.US,D,20140220,000000,1.8165,1.8661,1.7832,1.8414,145202,0
+TGS.US,D,20140221,000000,1.858,1.8911,1.7667,1.8828,122646,0
+TGS.US,D,20140224,000000,1.8828,1.8911,1.7916,1.8496,175703,0
+TGS.US,D,20140225,000000,1.8165,1.8496,1.7003,1.7584,262093,0
+TGS.US,D,20140226,000000,1.7501,1.8082,1.7003,1.7335,179139,0
+TGS.US,D,20140227,000000,1.7418,1.7667,1.6838,1.717,182309,0
+TGS.US,D,20140228,000000,1.7003,1.7832,1.6838,1.6921,130577,0
+TGS.US,D,20140303,000000,1.6921,1.7418,1.6838,1.6838,59035,0
+TGS.US,D,20140304,000000,1.6838,1.7418,1.6838,1.7003,52971,0
+TGS.US,D,20140305,000000,1.717,1.7253,1.6588,1.7087,69157,0
+TGS.US,D,20140306,000000,1.7253,1.7584,1.6588,1.7253,206455,0
+TGS.US,D,20140307,000000,1.7584,1.7667,1.6755,1.7087,208520,0
+TGS.US,D,20140310,000000,1.7253,1.7418,1.6755,1.6755,78038,0
+TGS.US,D,20140311,000000,1.7087,1.7418,1.6341,1.6588,237684,0
+TGS.US,D,20140312,000000,1.6838,1.6921,1.5925,1.6258,135363,0
+TGS.US,D,20140313,000000,1.6091,1.6672,1.5925,1.5925,82598,0
+TGS.US,D,20140314,000000,1.6173,1.6672,1.6091,1.6507,105651,0
+TGS.US,D,20140317,000000,1.6588,1.7335,1.6588,1.6755,71043,0
+TGS.US,D,20140318,000000,1.6755,1.717,1.6341,1.6755,143396,0
+TGS.US,D,20140319,000000,1.7087,1.717,1.6008,1.6258,209049,0
+TGS.US,D,20140320,000000,1.6507,1.6507,1.5428,1.6341,223347,0
+TGS.US,D,20140321,000000,1.6173,1.6672,1.5759,1.6672,85865,0
+TGS.US,D,20140324,000000,1.6755,1.6838,1.6173,1.6838,36115,0
+TGS.US,D,20140325,000000,1.6588,1.7003,1.6588,1.7003,54637,0
+TGS.US,D,20140326,000000,1.7003,1.717,1.6588,1.7087,111882,0
+TGS.US,D,20140327,000000,1.6838,1.8828,1.6755,1.8745,633387,0
+TGS.US,D,20140328,000000,1.8745,1.8828,1.7916,1.8331,151172,0
+TGS.US,D,20140331,000000,1.8331,2.0654,1.8331,1.9907,629319,0
+TGS.US,D,20140401,000000,1.9825,2.0072,1.8995,1.9907,524803,0
+TGS.US,D,20140402,000000,1.999,1.999,1.9492,1.974,176224,0
+TGS.US,D,20140403,000000,1.9658,2.0321,1.9492,1.9907,152061,0
+TGS.US,D,20140404,000000,1.9907,2.0321,1.9575,2.0072,280328,0
+TGS.US,D,20140407,000000,2.0155,2.0984,1.9575,1.9658,677262,0
+TGS.US,D,20140408,000000,1.9658,2.0654,1.9658,2.0569,363572,0
+TGS.US,D,20140409,000000,2.0654,2.1151,2.0238,2.0902,637542,0
+TGS.US,D,20140410,000000,2.1068,2.1398,2.0321,2.0488,731197,0
+TGS.US,D,20140411,000000,2.0736,2.0984,1.974,2.082,340720,0
+TGS.US,D,20140414,000000,2.1317,2.1566,2.0736,2.1151,522052,0
+TGS.US,D,20140415,000000,2.1234,2.1234,1.9907,2.0488,278125,0
+TGS.US,D,20140416,000000,2.082,2.082,1.999,2.0488,69505,0
+TGS.US,D,20140417,000000,2.0238,2.0321,2.0155,2.0321,90225,0
+TGS.US,D,20140421,000000,1.9907,2.0321,1.8828,1.9825,300491,0
+TGS.US,D,20140422,000000,2.0072,2.0072,1.9492,1.9658,175518,0
+TGS.US,D,20140423,000000,1.974,2.0321,1.9658,1.999,147866,0
+TGS.US,D,20140424,000000,2.0736,2.1234,2.0072,2.1234,357026,0
+TGS.US,D,20140425,000000,2.1234,2.1483,2.0654,2.1068,292684,0
+TGS.US,D,20140428,000000,2.0902,2.2395,2.0072,2.2146,522039,0
+TGS.US,D,20140429,000000,2.1981,2.2562,2.0072,2.1649,569987,0
+TGS.US,D,20140430,000000,2.1815,2.2395,2.0902,2.1898,424884,0
+TGS.US,D,20140501,000000,2.1981,2.1981,2.1234,2.1483,176338,0
+TGS.US,D,20140502,000000,2.1398,2.1649,2.1317,2.1566,169553,0
+TGS.US,D,20140505,000000,2.1649,2.2809,2.1566,2.2727,682001,0
+TGS.US,D,20140506,000000,2.2644,2.3391,2.2312,2.3225,481303,0
+TGS.US,D,20140507,000000,2.3057,2.3971,2.2644,2.3057,353593,0
+TGS.US,D,20140508,000000,2.3141,2.3307,2.1898,2.2228,566407,0
+TGS.US,D,20140509,000000,2.2809,2.3141,2.1815,2.2975,608055,0
+TGS.US,D,20140512,000000,2.2975,2.3141,2.2063,2.2146,222330,0
+TGS.US,D,20140513,000000,2.2063,2.2146,2.1732,2.1981,98168,0
+TGS.US,D,20140514,000000,2.1898,2.2228,2.1649,2.1981,151273,0
+TGS.US,D,20140515,000000,2.2063,2.2146,2.0984,2.1068,369383,0
+TGS.US,D,20140516,000000,2.1151,2.1398,2.0404,2.1151,212750,0
+TGS.US,D,20140519,000000,2.1317,2.1981,2.1151,2.1398,168620,0
+TGS.US,D,20140520,000000,2.1566,2.1815,2.0488,2.0654,234913,0
+TGS.US,D,20140521,000000,2.0488,2.1981,2.0488,2.1483,277455,0
+TGS.US,D,20140522,000000,2.1483,2.1732,2.0569,2.1483,144561,0
+TGS.US,D,20140523,000000,2.1649,2.2727,2.1398,2.2146,359422,0
+TGS.US,D,20140527,000000,2.2644,2.2975,2.1898,2.2809,218135,0
+TGS.US,D,20140528,000000,2.2809,2.3057,2.2228,2.3057,124706,0
+TGS.US,D,20140529,000000,2.2975,2.4884,2.2562,2.3805,682483,0
+TGS.US,D,20140530,000000,2.3225,2.4884,2.2644,2.4717,658974,0
+TGS.US,D,20140602,000000,2.4717,2.4884,2.3721,2.4635,296875,0
+TGS.US,D,20140603,000000,2.4635,2.4635,2.3805,2.4221,223833,0
+TGS.US,D,20140604,000000,2.4054,2.4884,2.3391,2.4468,224308,0
+TGS.US,D,20140605,000000,2.4468,2.5879,2.4468,2.5879,398560,0
+TGS.US,D,20140606,000000,2.6128,2.7621,2.5712,2.6542,747660,0
+TGS.US,D,20140609,000000,2.6708,2.7787,2.5299,2.7039,624410,0
+TGS.US,D,20140610,000000,2.7205,2.7787,2.5712,2.5794,482009,0
+TGS.US,D,20140611,000000,2.5547,2.621,2.4221,2.5794,456323,0
+TGS.US,D,20140612,000000,2.5547,2.5547,2.4054,2.4884,333638,0
+TGS.US,D,20140613,000000,2.4717,2.563,2.4302,2.4965,172891,0
+TGS.US,D,20140616,000000,2.505,2.505,2.0736,2.2312,1520289,0
+TGS.US,D,20140617,000000,2.3639,2.3639,2.0902,2.2395,820052,0
+TGS.US,D,20140618,000000,2.2562,2.3557,2.1151,2.3557,952177,0
+TGS.US,D,20140619,000000,2.3141,2.3639,2.1815,2.2395,574360,0
+TGS.US,D,20140620,000000,2.2146,2.5464,2.1317,2.4884,927892,0
+TGS.US,D,20140623,000000,2.5794,2.5794,2.3888,2.5216,1351030,0
+TGS.US,D,20140624,000000,2.5381,2.5794,2.4221,2.4386,598100,0
+TGS.US,D,20140625,000000,2.4054,2.4386,2.3557,2.3639,378874,0
+TGS.US,D,20140626,000000,2.3391,2.3639,2.2395,2.2809,658578,0
+TGS.US,D,20140627,000000,2.2809,2.3391,2.2228,2.3141,299790,0
+TGS.US,D,20140630,000000,2.2562,2.3391,2.2146,2.2893,299525,0
+TGS.US,D,20140701,000000,2.3057,2.4221,2.2809,2.3391,671801,0
+TGS.US,D,20140702,000000,2.3391,2.4054,2.2975,2.3639,437642,0
+TGS.US,D,20140703,000000,2.3639,2.4468,2.3557,2.4386,239742,0
+TGS.US,D,20140707,000000,2.4221,2.5464,2.3639,2.5381,504029,0
+TGS.US,D,20140708,000000,2.5216,2.6128,2.4221,2.5879,725742,0
+TGS.US,D,20140709,000000,2.5712,2.7869,2.5712,2.7787,679023,0
+TGS.US,D,20140710,000000,2.7621,2.9031,2.6542,2.845,700649,0
+TGS.US,D,20140711,000000,2.8201,2.8782,2.6625,2.7372,636832,0
+TGS.US,D,20140714,000000,2.8532,2.8782,2.5464,2.5962,666864,0
+TGS.US,D,20140715,000000,2.6128,2.6294,2.5131,2.5216,515141,0
+TGS.US,D,20140716,000000,2.5381,2.5547,2.4386,2.505,555880,0
+TGS.US,D,20140717,000000,2.4302,2.505,2.3639,2.4221,322720,0
+TGS.US,D,20140718,000000,2.4635,2.6376,2.4468,2.6128,602960,0
+TGS.US,D,20140721,000000,2.5879,2.5879,2.4468,2.4717,423625,0
+TGS.US,D,20140722,000000,2.4717,2.5547,2.3721,2.4221,539969,0
+TGS.US,D,20140723,000000,2.4136,2.4965,2.3391,2.3971,298950,0
+TGS.US,D,20140724,000000,2.4468,2.5381,2.3971,2.4386,300402,0
+TGS.US,D,20140725,000000,2.4054,2.4054,2.3307,2.3721,197806,0
+TGS.US,D,20140728,000000,2.3639,2.3805,2.1398,2.3721,647304,0
+TGS.US,D,20140729,000000,2.3721,2.4884,2.2975,2.4884,329126,0
+TGS.US,D,20140730,000000,2.6376,2.8616,2.6128,2.8036,1271676,0
+TGS.US,D,20140731,000000,2.5962,2.6459,2.48,2.5794,764729,0
+TGS.US,D,20140801,000000,2.505,2.563,2.3057,2.5547,912505,0
+TGS.US,D,20140804,000000,2.48,2.6045,2.4136,2.5299,495841,0
+TGS.US,D,20140805,000000,2.505,2.505,2.3721,2.4054,699877,0
+TGS.US,D,20140806,000000,2.3639,2.505,2.3473,2.4221,321856,0
+TGS.US,D,20140807,000000,2.4468,2.5131,2.3888,2.4221,147654,0
+TGS.US,D,20140808,000000,2.4386,2.48,2.3805,2.4054,82283,0
+TGS.US,D,20140811,000000,2.3971,2.4635,2.3721,2.4136,129748,0
+TGS.US,D,20140812,000000,2.4221,2.4221,2.3225,2.3888,231054,0
+TGS.US,D,20140813,000000,2.4054,2.4054,2.3639,2.3888,107735,0
+TGS.US,D,20140814,000000,2.3805,2.3971,2.2727,2.2809,292718,0
+TGS.US,D,20140815,000000,2.2395,2.3473,2.1732,2.3225,351940,0
+TGS.US,D,20140818,000000,2.3307,2.3888,2.2893,2.3721,96353,0
+TGS.US,D,20140819,000000,2.3805,2.3805,2.2975,2.3307,125185,0
+TGS.US,D,20140820,000000,2.2975,2.3225,2.1981,2.2975,237878,0
+TGS.US,D,20140821,000000,2.3141,2.3141,2.1649,2.2395,140665,0
+TGS.US,D,20140822,000000,2.2479,2.2809,2.2063,2.2727,37197,0
+TGS.US,D,20140825,000000,2.2479,2.3391,2.2479,2.2975,147034,0
+TGS.US,D,20140826,000000,2.3141,2.3141,2.2562,2.2644,66953,0
+TGS.US,D,20140827,000000,2.2479,2.3057,2.2312,2.2562,79146,0
+TGS.US,D,20140828,000000,2.2562,2.3225,2.2395,2.2727,140637,0
+TGS.US,D,20140829,000000,2.2975,2.3225,2.1898,2.2809,224913,0
+TGS.US,D,20140902,000000,2.2562,2.3057,2.2562,2.2975,120018,0
+TGS.US,D,20140903,000000,2.2893,2.4468,2.2893,2.4136,321754,0
+TGS.US,D,20140904,000000,2.4386,2.5547,2.3888,2.3971,421461,0
+TGS.US,D,20140905,000000,2.4054,2.5299,2.3971,2.4884,205149,0
+TGS.US,D,20140908,000000,2.4884,2.563,2.4717,2.5381,412404,0
+TGS.US,D,20140909,000000,2.505,2.5381,2.4386,2.5131,103938,0
+TGS.US,D,20140910,000000,2.5131,2.621,2.4965,2.563,226522,0
+TGS.US,D,20140911,000000,2.5299,2.6958,2.5299,2.6625,366967,0
+TGS.US,D,20140912,000000,2.6625,2.6958,2.5712,2.6874,341126,0
+TGS.US,D,20140915,000000,2.6958,2.8201,2.621,2.6542,261352,0
+TGS.US,D,20140916,000000,2.6542,2.7372,2.5712,2.6958,646735,0
+TGS.US,D,20140917,000000,2.6542,2.7954,2.5962,2.6294,448934,0
+TGS.US,D,20140918,000000,2.621,2.6294,2.5131,2.6128,192198,0
+TGS.US,D,20140919,000000,2.621,2.621,2.5216,2.5547,116968,0
+TGS.US,D,20140922,000000,2.5216,2.5547,2.4717,2.5547,211291,0
+TGS.US,D,20140923,000000,2.5712,2.6708,2.4635,2.6459,230343,0
+TGS.US,D,20140924,000000,2.621,2.6708,2.5381,2.6045,166286,0
+TGS.US,D,20140925,000000,2.6128,2.6958,2.6045,2.6625,223544,0
+TGS.US,D,20140926,000000,2.6792,2.8865,2.6708,2.8201,750676,0
+TGS.US,D,20140929,000000,2.8367,2.8782,2.6958,2.8201,456639,0
+TGS.US,D,20140930,000000,2.7954,2.845,2.6708,2.7537,217571,0
+TGS.US,D,20141001,000000,2.7372,2.7454,2.563,2.5712,345121,0
+TGS.US,D,20141002,000000,2.5962,2.729,2.4468,2.6708,573351,0
+TGS.US,D,20141003,000000,2.729,2.729,2.5381,2.5547,145501,0
+TGS.US,D,20141006,000000,2.5547,2.6542,2.4884,2.563,239133,0
+TGS.US,D,20141007,000000,2.5299,2.563,2.4965,2.5299,158256,0
+TGS.US,D,20141008,000000,2.5299,2.563,2.4884,2.5299,92486,0
+TGS.US,D,20141009,000000,2.505,2.5712,2.4884,2.5299,100081,0
+TGS.US,D,20141010,000000,2.4965,2.505,2.4468,2.4635,115799,0
+TGS.US,D,20141013,000000,2.4302,2.4884,2.4136,2.4302,117171,0
+TGS.US,D,20141014,000000,2.4136,2.5547,2.3805,2.5216,330183,0
+TGS.US,D,20141015,000000,2.4468,2.563,2.2727,2.5131,271266,0
+TGS.US,D,20141016,000000,2.4221,2.5131,2.3639,2.4635,230598,0
+TGS.US,D,20141017,000000,2.5131,2.5962,2.4884,2.5547,212058,0
+TGS.US,D,20141020,000000,2.5381,2.6459,2.4884,2.6045,211100,0
+TGS.US,D,20141021,000000,2.6045,2.6625,2.5131,2.621,194843,0
+TGS.US,D,20141022,000000,2.6376,2.6625,2.621,2.621,99020,0
+TGS.US,D,20141023,000000,2.6294,2.7372,2.6294,2.6708,118893,0
+TGS.US,D,20141024,000000,2.6958,2.7537,2.6459,2.6459,164836,0
+TGS.US,D,20141027,000000,2.6708,2.6708,2.563,2.6376,77311,0
+TGS.US,D,20141028,000000,2.6625,2.6708,2.5794,2.6625,86606,0
+TGS.US,D,20141029,000000,2.6459,2.6625,2.5794,2.6459,41076,0
+TGS.US,D,20141030,000000,2.621,2.729,2.621,2.6958,113533,0
+TGS.US,D,20141031,000000,2.729,2.8201,2.7039,2.8036,455688,0
+TGS.US,D,20141103,000000,2.845,2.9695,2.7787,2.8367,506650,0
+TGS.US,D,20141104,000000,2.8367,2.8947,2.8201,2.8782,905147,0
+TGS.US,D,20141105,000000,2.9196,2.9362,2.8284,2.8947,138524,0
+TGS.US,D,20141106,000000,2.8782,2.986,2.8532,2.9528,325463,0
+TGS.US,D,20141107,000000,2.9528,3.1933,2.9446,3.0606,334739,0
+TGS.US,D,20141110,000000,3.0856,3.2265,3.0856,3.1519,164222,0
+TGS.US,D,20141111,000000,3.1933,3.1933,2.9528,3.0606,350691,0
+TGS.US,D,20141112,000000,3.0275,3.0856,2.9942,3.0027,66177,0
+TGS.US,D,20141113,000000,3.0027,3.0441,2.9279,2.9612,97780,0
+TGS.US,D,20141114,000000,3.0027,3.0191,2.8532,2.9528,98204,0
+TGS.US,D,20141117,000000,2.9528,2.9528,2.8616,2.8782,134695,0
+TGS.US,D,20141118,000000,2.8947,2.9279,2.8616,2.8699,88144,0
+TGS.US,D,20141119,000000,2.9031,2.9031,2.8201,2.8699,63131,0
+TGS.US,D,20141120,000000,2.8201,2.8865,2.7869,2.8699,105198,0
+TGS.US,D,20141121,000000,2.8532,3.0441,2.8532,3.0109,82282,0
+TGS.US,D,20141124,000000,3.0191,3.0524,2.9446,2.9942,72123,0
+TGS.US,D,20141125,000000,3.0191,3.0524,2.986,3.0191,93852,0
+TGS.US,D,20141126,000000,3.0358,3.1849,2.9942,3.1353,241964,0
+TGS.US,D,20141128,000000,3.1353,3.1353,3.0191,3.0191,90531,0
+TGS.US,D,20141201,000000,2.986,3.0275,2.9112,2.9446,172311,0
+TGS.US,D,20141202,000000,2.9196,3.0275,2.9196,2.9446,88559,0
+TGS.US,D,20141203,000000,3.0027,3.0691,2.9362,3.0691,111256,0
+TGS.US,D,20141204,000000,3.0856,3.0938,3.0441,3.0772,81550,0
+TGS.US,D,20141205,000000,3.0938,3.1519,3.0772,3.0772,63757,0
+TGS.US,D,20141208,000000,3.0691,3.0691,2.9528,2.986,98401,0
+TGS.US,D,20141209,000000,2.9426,2.9943,2.8477,2.977,159812,0
+TGS.US,D,20141210,000000,2.9166,2.9943,2.8045,2.8477,316152,0
+TGS.US,D,20141211,000000,2.8821,2.9599,2.8131,2.9081,44408,0
+TGS.US,D,20141212,000000,2.8994,3.0374,2.7614,2.77,230285,0
+TGS.US,D,20141215,000000,2.7269,2.8821,2.6405,2.675,151557,0
+TGS.US,D,20141216,000000,2.6491,2.701,2.5974,2.6922,172036,0
+TGS.US,D,20141217,000000,2.7441,2.8994,2.6405,2.7527,77062,0
+TGS.US,D,20141218,000000,2.8218,2.8994,2.7959,2.8218,42058,0
+TGS.US,D,20141219,000000,2.8045,2.8477,2.7527,2.8477,107695,0
+TGS.US,D,20141222,000000,2.8563,3.0979,2.8045,2.9943,119673,0
+TGS.US,D,20141223,000000,3.0202,3.1065,2.8045,3.0461,120492,0
+TGS.US,D,20141224,000000,3.0461,3.0634,2.9512,3.0289,12066,0
+TGS.US,D,20141226,000000,3.0547,3.0547,2.9426,2.9685,16121,0
+TGS.US,D,20141229,000000,3.003,3.0461,2.934,2.934,33863,0
+TGS.US,D,20141230,000000,2.9426,3.0461,2.8304,2.8735,36796,0
+TGS.US,D,20141231,000000,2.8563,3.0202,2.6491,3.0202,163308,0
+TGS.US,D,20150102,000000,3.0115,3.0979,2.8994,2.9685,29751,0
+TGS.US,D,20150105,000000,2.9081,2.9081,2.701,2.7183,103055,0
+TGS.US,D,20150106,000000,2.701,2.7355,2.5974,2.6664,82529,0
+TGS.US,D,20150107,000000,2.6664,2.8131,2.5974,2.77,160810,0
+TGS.US,D,20150108,000000,2.7787,2.8477,2.7527,2.7614,92735,0
+TGS.US,D,20150109,000000,2.7959,2.8477,2.675,2.7787,121829,0
+TGS.US,D,20150112,000000,2.7787,2.7872,2.6491,2.6922,141344,0
+TGS.US,D,20150113,000000,2.6837,2.7355,2.5456,2.5974,210172,0
+TGS.US,D,20150114,000000,2.5888,2.6578,2.5629,2.6232,138434,0
+TGS.US,D,20150115,000000,2.6664,2.8045,2.5543,2.7441,134843,0
+TGS.US,D,20150116,000000,2.8218,2.8218,2.6405,2.701,46060,0
+TGS.US,D,20150120,000000,2.7096,2.7614,2.4852,2.5974,274908,0
+TGS.US,D,20150121,000000,2.6147,2.675,2.6147,2.6491,147139,0
+TGS.US,D,20150122,000000,2.6578,2.6922,2.5974,2.6318,68658,0
+TGS.US,D,20150123,000000,2.6232,2.6578,2.5974,2.6232,33864,0
+TGS.US,D,20150126,000000,2.6147,2.7096,2.606,2.7096,18844,0
+TGS.US,D,20150127,000000,2.6922,2.7614,2.6318,2.7269,55438,0
+TGS.US,D,20150128,000000,2.7096,2.7096,2.6318,2.6405,19432,0
+TGS.US,D,20150129,000000,2.6318,2.675,2.606,2.6318,42502,0
+TGS.US,D,20150130,000000,2.6147,2.7183,2.6147,2.701,118646,0
+TGS.US,D,20150202,000000,2.675,2.6837,2.6318,2.6491,59152,0
+TGS.US,D,20150203,000000,2.6232,2.8045,2.6232,2.8045,143117,0
+TGS.US,D,20150204,000000,2.7872,2.8821,2.7355,2.8649,156416,0
+TGS.US,D,20150205,000000,2.8821,2.977,2.8304,2.9599,129714,0
+TGS.US,D,20150206,000000,2.9253,2.977,2.8994,2.9512,35895,0
+TGS.US,D,20150209,000000,2.8994,2.9512,2.8131,2.8304,215524,0
+TGS.US,D,20150210,000000,2.8304,2.9512,2.6922,2.8821,61008,0
+TGS.US,D,20150211,000000,2.8304,2.8908,2.8045,2.8908,33781,0
+TGS.US,D,20150212,000000,2.8908,2.9685,2.8218,2.8477,546184,0
+TGS.US,D,20150213,000000,2.8908,3.0115,2.8821,2.9943,593370,0
+TGS.US,D,20150217,000000,2.8908,3.141,2.8218,2.9599,90514,0
+TGS.US,D,20150218,000000,2.934,3.0461,2.8994,2.9858,170140,0
+TGS.US,D,20150219,000000,2.9253,3.0115,2.8563,2.977,87498,0
+TGS.US,D,20150220,000000,3.003,3.0202,2.8908,3.0115,165413,0
+TGS.US,D,20150223,000000,3.0202,3.1928,2.977,3.141,179065,0
+TGS.US,D,20150224,000000,3.1496,3.3137,3.0979,3.2447,342943,0
+TGS.US,D,20150225,000000,3.2618,3.3137,3.1841,3.2791,480717,0
+TGS.US,D,20150226,000000,3.2705,3.3654,3.1928,3.2705,264912,0
+TGS.US,D,20150227,000000,3.2188,3.3395,3.2188,3.3222,100236,0
+TGS.US,D,20150302,000000,3.3654,3.3654,3.2188,3.3137,134773,0
+TGS.US,D,20150303,000000,3.331,3.5207,3.2791,3.3568,484400,0
+TGS.US,D,20150304,000000,3.3395,3.4861,3.2705,3.3741,211838,0
+TGS.US,D,20150305,000000,3.3741,3.7106,3.331,3.676,337573,0
+TGS.US,D,20150306,000000,3.7882,3.8832,3.7106,3.7365,342440,0
+TGS.US,D,20150309,000000,3.7452,4.0557,3.7365,3.9867,485442,0
+TGS.US,D,20150310,000000,3.9694,4.0471,3.7538,3.8746,560885,0
+TGS.US,D,20150311,000000,3.7969,4.7203,3.7882,4.4785,1775476,0
+TGS.US,D,20150312,000000,4.5304,4.9186,4.5131,4.6944,1470581,0
+TGS.US,D,20150313,000000,4.6771,4.7806,4.5389,4.7289,796941,0
+TGS.US,D,20150316,000000,4.6944,4.9359,4.6339,4.9015,562391,0
+TGS.US,D,20150317,000000,4.9186,5.1775,4.9186,5.005,1302315,0
+TGS.US,D,20150318,000000,5.0308,5.1344,4.7892,4.9273,1138802,0
+TGS.US,D,20150319,000000,4.8842,5.1344,4.8583,5.0136,491353,0
+TGS.US,D,20150320,000000,5.1344,5.1775,5.0136,5.1257,323667,0
+TGS.US,D,20150323,000000,5.1172,5.1689,4.8325,4.8755,411044,0
+TGS.US,D,20150324,000000,4.8152,4.8583,4.5389,4.6771,659732,0
+TGS.US,D,20150325,000000,4.6253,4.7461,4.5821,4.6597,345570,0
+TGS.US,D,20150326,000000,4.6166,4.6425,4.3233,4.4527,435382,0
+TGS.US,D,20150327,000000,4.4181,4.608,4.4095,4.5044,314165,0
+TGS.US,D,20150330,000000,4.4873,4.5562,4.4095,4.47,98038,0
+TGS.US,D,20150331,000000,4.47,4.6512,4.4441,4.5994,126926,0
+TGS.US,D,20150401,000000,4.5304,4.6684,4.4354,4.5217,134310,0
+TGS.US,D,20150402,000000,4.5044,4.6166,4.4958,4.5044,62926,0
+TGS.US,D,20150406,000000,4.4873,4.7806,4.4009,4.7375,144510,0
+TGS.US,D,20150407,000000,4.7375,4.9618,4.7375,4.8496,148541,0
+TGS.US,D,20150408,000000,4.8325,4.9704,4.7289,4.841,160385,0
+TGS.US,D,20150409,000000,4.841,4.8842,4.6597,4.7634,88422,0
+TGS.US,D,20150410,000000,4.8325,4.841,4.5994,4.6166,240116,0
+TGS.US,D,20150413,000000,4.5821,4.6944,4.4441,4.5131,255874,0
+TGS.US,D,20150414,000000,4.4441,4.6856,4.4181,4.6339,150533,0
+TGS.US,D,20150415,000000,4.6425,4.6597,4.2283,4.5304,597581,0
+TGS.US,D,20150416,000000,4.5131,4.5131,4.4009,4.47,132905,0
+TGS.US,D,20150417,000000,4.47,4.4873,4.3664,4.4009,104412,0
+TGS.US,D,20150420,000000,4.3751,4.4441,4.3146,4.3578,155561,0
+TGS.US,D,20150421,000000,4.3146,4.3146,4.1421,4.2457,148879,0
+TGS.US,D,20150422,000000,4.2283,4.5217,4.2283,4.3923,157156,0
+TGS.US,D,20150423,000000,4.4009,4.5131,4.4009,4.4613,104412,0
+TGS.US,D,20150424,000000,4.4873,4.5734,4.4268,4.47,77979,0
+TGS.US,D,20150427,000000,4.47,4.5304,4.3233,4.3578,154590,0
+TGS.US,D,20150428,000000,4.3319,4.4873,4.3146,4.4873,84480,0
+TGS.US,D,20150429,000000,4.4527,4.47,4.3405,4.3578,169539,0
+TGS.US,D,20150430,000000,4.2801,4.3664,4.2543,4.2543,105804,0
+TGS.US,D,20150501,000000,4.2543,4.4354,4.2543,4.3146,64200,0
+TGS.US,D,20150504,000000,4.3319,4.3492,4.2283,4.2801,151693,0
+TGS.US,D,20150505,000000,4.2801,4.306,4.1506,4.2715,69183,0
+TGS.US,D,20150506,000000,4.237,4.3146,4.1765,4.2715,142776,0
+TGS.US,D,20150507,000000,4.2283,4.237,4.1333,4.1506,262177,0
+TGS.US,D,20150508,000000,4.1421,4.2801,4.1248,4.1938,145320,0
+TGS.US,D,20150511,000000,4.1938,4.2111,4.0557,4.1333,108701,0
+TGS.US,D,20150512,000000,4.0816,4.1679,4.0212,4.1075,169741,0
+TGS.US,D,20150513,000000,4.0903,4.1593,4.0212,4.1248,142539,0
+TGS.US,D,20150514,000000,4.1075,4.1161,4.0212,4.0989,160732,0
+TGS.US,D,20150515,000000,4.073,4.1506,4.073,4.1248,114292,0
+TGS.US,D,20150518,000000,4.1075,4.1593,4.0557,4.1333,94538,0
+TGS.US,D,20150519,000000,4.1333,4.1333,4.0126,4.0126,157951,0
+TGS.US,D,20150520,000000,4.0557,4.0643,3.8573,3.9435,114378,0
+TGS.US,D,20150521,000000,3.9609,3.9694,3.702,3.8142,225975,0
+TGS.US,D,20150522,000000,3.7969,3.9782,3.7882,3.9262,110669,0
+TGS.US,D,20150526,000000,3.8486,3.9435,3.8313,3.8573,43727,0
+TGS.US,D,20150527,000000,3.7796,3.8832,3.7452,3.8228,135355,0
+TGS.US,D,20150528,000000,3.7709,3.866,3.5293,3.8573,188881,0
+TGS.US,D,20150529,000000,3.7969,4.0384,3.7365,4.0298,390533,0
+TGS.US,D,20150601,000000,4.0212,4.1075,3.9349,4.0471,117953,0
+TGS.US,D,20150602,000000,4.0384,4.2111,4.004,4.1765,112391,0
+TGS.US,D,20150603,000000,4.1421,4.1765,3.866,4.0126,125504,0
+TGS.US,D,20150604,000000,3.9867,4.2197,3.8486,4.1161,293769,0
+TGS.US,D,20150605,000000,4.0816,4.0816,3.9694,4.0557,133615,0
+TGS.US,D,20150608,000000,4.0816,4.1765,3.9349,4.0557,123997,0
+TGS.US,D,20150609,000000,4.0471,4.2715,4.004,4.2283,793293,0
+TGS.US,D,20150610,000000,4.1679,4.2197,4.1248,4.1853,314715,0
+TGS.US,D,20150611,000000,4.1593,4.4009,3.9953,4.3751,274642,0
+TGS.US,D,20150612,000000,4.3146,4.3492,4.1161,4.1938,124112,0
+TGS.US,D,20150615,000000,4.1161,4.1333,4.0298,4.0298,45542,0
+TGS.US,D,20150616,000000,3.9782,4.0903,3.9435,3.9609,46701,0
+TGS.US,D,20150617,000000,3.9349,3.9349,3.7193,3.7882,127010,0
+TGS.US,D,20150618,000000,3.8142,3.8832,3.6329,3.6673,105919,0
+TGS.US,D,20150619,000000,3.6242,3.9177,3.5465,3.8401,214620,0
+TGS.US,D,20150622,000000,3.8832,4.073,3.7538,3.9782,224470,0
+TGS.US,D,20150623,000000,4.0384,4.1421,3.9262,4.1421,109362,0
+TGS.US,D,20150624,000000,4.1075,4.2715,3.9953,4.0557,100125,0
+TGS.US,D,20150625,000000,4.004,4.073,3.9177,3.9867,43225,0
+TGS.US,D,20150626,000000,3.9522,3.9867,3.8832,3.8832,17036,0
+TGS.US,D,20150629,000000,3.7365,3.866,3.5725,3.8401,116579,0
+TGS.US,D,20150630,000000,3.8401,3.9177,3.7796,3.9004,110584,0
+TGS.US,D,20150701,000000,3.8486,3.9609,3.7623,3.8573,126200,0
+TGS.US,D,20150702,000000,3.8746,3.909,3.7538,3.7623,39750,0
+TGS.US,D,20150706,000000,3.6587,3.8918,3.6415,3.8313,117392,0
+TGS.US,D,20150707,000000,3.8573,3.909,3.5898,3.8401,79497,0
+TGS.US,D,20150708,000000,3.7538,3.7709,3.6934,3.7365,61535,0
+TGS.US,D,20150709,000000,3.6934,3.8486,3.6587,3.7279,46469,0
+TGS.US,D,20150710,000000,3.7969,3.8573,3.6415,3.7365,39633,0
+TGS.US,D,20150713,000000,3.7709,3.909,3.7623,3.866,31982,0
+TGS.US,D,20150714,000000,3.909,4.0384,3.7796,3.9522,51968,0
+TGS.US,D,20150715,000000,3.9694,4.0903,3.9435,4.0298,97465,0
+TGS.US,D,20150716,000000,4.0903,4.2715,4.0816,4.0989,142655,0
+TGS.US,D,20150717,000000,4.0903,4.1421,3.9867,4.0989,60956,0
+TGS.US,D,20150720,000000,4.0643,4.0643,3.8832,3.8918,94447,0
+TGS.US,D,20150721,000000,3.9177,3.9177,3.6587,3.7538,123997,0
+TGS.US,D,20150722,000000,3.6934,3.7193,3.6242,3.6242,50758,0
+TGS.US,D,20150723,000000,3.5552,3.676,3.5207,3.5898,102443,0
+TGS.US,D,20150724,000000,3.5552,3.6673,3.5293,3.5638,47861,0
+TGS.US,D,20150727,000000,3.5898,3.5898,3.4949,3.5293,55973,0
+TGS.US,D,20150728,000000,3.5293,3.7279,3.5121,3.702,86565,0
+TGS.US,D,20150729,000000,3.7106,3.7279,3.6329,3.7193,22019,0
+TGS.US,D,20150730,000000,3.676,3.7279,3.6157,3.6501,33723,0
+TGS.US,D,20150731,000000,3.6157,3.6587,3.5293,3.5552,17499,0
+TGS.US,D,20150803,000000,3.5638,3.6329,3.5035,3.5035,21392,0
+TGS.US,D,20150804,000000,3.5035,3.6415,3.4861,3.4861,79497,0
+TGS.US,D,20150805,000000,3.5207,3.8055,3.4861,3.6329,83437,0
+TGS.US,D,20150806,000000,3.5984,3.909,3.5638,3.8055,90284,0
+TGS.US,D,20150807,000000,3.7709,3.9004,3.6501,3.7882,155402,0
+TGS.US,D,20150810,000000,3.8228,3.9262,3.6501,3.9177,253906,0
+TGS.US,D,20150811,000000,3.8573,3.866,3.7193,3.7279,39655,0
+TGS.US,D,20150812,000000,3.7279,3.7279,3.4861,3.6673,284382,0
+TGS.US,D,20150813,000000,3.6587,3.8832,3.5811,3.866,173479,0
+TGS.US,D,20150814,000000,3.8228,3.8832,3.7882,3.8142,60144,0
+TGS.US,D,20150817,000000,3.7969,3.9262,3.7969,3.8313,43341,0
+TGS.US,D,20150818,000000,3.7882,3.7882,3.6415,3.7538,35924,0
+TGS.US,D,20150819,000000,3.702,3.866,3.6587,3.7709,164442,0
+TGS.US,D,20150820,000000,3.7106,3.7709,3.5293,3.6329,107541,0
+TGS.US,D,20150821,000000,3.6157,3.6157,3.4861,3.5984,109047,0
+TGS.US,D,20150824,000000,3.4258,3.5121,2.9943,3.4517,255977,0
+TGS.US,D,20150825,000000,3.5552,3.6242,3.4603,3.538,43456,0
+TGS.US,D,20150826,000000,3.6157,3.6934,3.5121,3.607,25147,0
+TGS.US,D,20150827,000000,3.5984,3.7709,3.5984,3.7106,32216,0
+TGS.US,D,20150828,000000,3.7106,3.7279,3.6587,3.7279,9040,0
+TGS.US,D,20150831,000000,3.607,3.702,3.5121,3.6673,74051,0
+TGS.US,D,20150901,000000,3.5207,3.607,3.4776,3.607,38475,0
+TGS.US,D,20150902,000000,3.6242,3.6501,3.4861,3.5984,46122,0
+TGS.US,D,20150903,000000,3.607,3.7538,3.5035,3.7193,57365,0
+TGS.US,D,20150904,000000,3.7106,3.8228,3.702,3.7882,42646,0
+TGS.US,D,20150908,000000,3.7969,3.8832,3.7709,3.8313,119942,0
+TGS.US,D,20150909,000000,3.8573,3.8573,3.7106,3.7969,20628,0
+TGS.US,D,20150910,000000,3.8142,3.8486,3.6587,3.8313,30089,0
+TGS.US,D,20150911,000000,3.7623,3.8401,3.676,3.7969,113451,0
+TGS.US,D,20150914,000000,3.7882,3.7882,3.5552,3.6587,33144,0
+TGS.US,D,20150915,000000,3.7193,3.7969,3.5898,3.7365,46469,0
+TGS.US,D,20150916,000000,3.7106,3.866,3.5898,3.7969,252397,0
+TGS.US,D,20150917,000000,3.8746,3.9435,3.7796,3.909,88466,0
+TGS.US,D,20150918,000000,3.8918,3.9522,3.8142,3.8313,53308,0
+TGS.US,D,20150921,000000,3.8573,3.8573,3.6415,3.7882,31636,0
+TGS.US,D,20150922,000000,3.7365,3.7365,3.538,3.5465,57595,0
+TGS.US,D,20150923,000000,3.4949,3.6157,3.4086,3.4517,80424,0
+TGS.US,D,20150924,000000,3.4086,3.5035,3.2532,3.4949,195990,0
+TGS.US,D,20150925,000000,3.4776,3.5121,3.3222,3.3395,52495,0
+TGS.US,D,20150928,000000,3.3395,3.3395,3.0461,3.3395,73273,0
+TGS.US,D,20150929,000000,3.2532,3.3395,3.2361,3.2963,32332,0
+TGS.US,D,20150930,000000,3.3395,3.4603,3.305,3.3999,45195,0
+TGS.US,D,20151001,000000,3.4603,3.5811,3.3483,3.4776,208129,0
+TGS.US,D,20151002,000000,3.4949,3.4949,3.4517,3.4776,11008,0
+TGS.US,D,20151005,000000,3.5121,3.5984,3.4603,3.5465,25002,0
+TGS.US,D,20151006,000000,3.5984,3.7882,3.5465,3.6847,380684,0
+TGS.US,D,20151007,000000,3.7882,3.7969,3.702,3.7452,129559,0
+TGS.US,D,20151008,000000,3.7106,3.7969,3.607,3.7882,62578,0
+TGS.US,D,20151009,000000,3.7796,3.8832,3.702,3.7538,118202,0
+TGS.US,D,20151012,000000,3.7538,3.8313,3.6934,3.8055,49372,0
+TGS.US,D,20151013,000000,3.7709,3.8573,3.7365,3.7709,88304,0
+TGS.US,D,20151014,000000,3.7796,3.8313,3.6847,3.7106,8807,0
+TGS.US,D,20151015,000000,3.676,3.7538,3.607,3.7279,20048,0
+TGS.US,D,20151016,000000,3.6501,3.9262,3.6501,3.8832,37547,0
+TGS.US,D,20151019,000000,3.8401,3.8401,3.7365,3.8055,14687,0
+TGS.US,D,20151020,000000,3.7882,3.8228,3.7538,3.7969,33840,0
+TGS.US,D,20151021,000000,3.7882,3.7882,3.6847,3.7193,13095,0
+TGS.US,D,20151022,000000,3.7452,4.0471,3.6847,3.866,360518,0
+TGS.US,D,20151023,000000,3.866,4.1421,3.866,4.0557,142191,0
+TGS.US,D,20151026,000000,4.6771,4.8064,4.2025,4.4613,403280,0
+TGS.US,D,20151027,000000,4.47,4.6771,4.3146,4.5907,228177,0
+TGS.US,D,20151028,000000,4.4873,5.1084,4.4613,4.9359,640265,0
+TGS.US,D,20151029,000000,4.9876,5.402,4.6425,5.2466,548832,0
+TGS.US,D,20151030,000000,5.2725,5.4106,5.0825,5.3501,566215,0
+TGS.US,D,20151102,000000,5.1344,5.5831,5.1344,5.3243,560671,0
+TGS.US,D,20151103,000000,5.3501,5.4795,5.1775,5.3243,408263,0
+TGS.US,D,20151104,000000,5.402,5.4364,5.1257,5.2121,169848,0
+TGS.US,D,20151105,000000,5.2121,5.3674,5.1775,5.2984,481851,0
+TGS.US,D,20151106,000000,5.2984,5.4364,5.1603,5.4277,104064,0
+TGS.US,D,20151109,000000,5.4623,5.5314,5.3243,5.376,159003,0
+TGS.US,D,20151110,000000,5.3847,5.4882,5.2552,5.445,84132,0
+TGS.US,D,20151111,000000,5.4623,5.4795,5.3847,5.4364,76947,0
+TGS.US,D,20151112,000000,5.4364,5.6003,5.3847,5.402,378481,0
+TGS.US,D,20151113,000000,5.4364,5.5917,5.4192,5.5055,154822,0
+TGS.US,D,20151116,000000,5.4968,6.0318,5.4882,5.6263,430282,0
+TGS.US,D,20151117,000000,5.6522,5.8851,5.5917,5.6175,178116,0
+TGS.US,D,20151118,000000,5.6175,5.6263,5.2639,5.4795,269665,0
+TGS.US,D,20151119,000000,5.5055,5.7126,5.4709,5.6348,298751,0
+TGS.US,D,20151120,000000,5.5917,6.1094,5.5917,6.0318,439899,0
+TGS.US,D,20151123,000000,6.1008,6.2476,5.4623,5.5486,461687,0
+TGS.US,D,20151124,000000,5.5227,5.6953,5.4192,5.5314,156098,0
+TGS.US,D,20151125,000000,5.5055,5.5055,5.2035,5.2466,83322,0
+TGS.US,D,20151127,000000,5.609,5.609,5.1775,5.2552,50873,0
+TGS.US,D,20151130,000000,5.2897,5.3155,5.0136,5.2812,330504,0
+TGS.US,D,20151201,000000,5.2897,5.3933,5.0567,5.2294,90248,0
+TGS.US,D,20151202,000000,5.1775,5.1775,4.8928,5.1603,153898,0
+TGS.US,D,20151203,000000,5.1344,5.1775,4.8583,5.1775,116798,0
+TGS.US,D,20151204,000000,5.1775,5.2121,4.9618,5.1948,170235,0
+TGS.US,D,20151207,000000,5.238,5.2812,4.8669,5.0136,45195,0
+TGS.US,D,20151208,000000,4.9273,5.0999,4.8928,4.9791,72281,0
+TGS.US,D,20151209,000000,4.9791,5.376,4.9445,5.2984,115537,0
+TGS.US,D,20151210,000000,5.3501,5.5227,5.2466,5.2984,75905,0
+TGS.US,D,20151211,000000,5.2466,5.3501,4.9876,5.1344,81468,0
+TGS.US,D,20151214,000000,5.0912,5.2121,4.91,4.9445,98819,0
+TGS.US,D,20151215,000000,5.0223,5.1689,4.9273,5.0999,63388,0
+TGS.US,D,20151216,000000,4.9532,5.1775,4.9186,5.0739,70458,0
+TGS.US,D,20151217,000000,5.0653,5.2207,4.9876,5.1775,65474,0
+TGS.US,D,20151218,000000,5.2552,5.2552,5.0136,5.1689,166873,0
+TGS.US,D,20151221,000000,5.0999,5.2725,4.9359,5.1257,184374,0
+TGS.US,D,20151222,000000,5.2812,5.2812,4.9359,5.1257,38293,0
+TGS.US,D,20151223,000000,5.1689,5.2812,5.0308,5.1775,28972,0
+TGS.US,D,20151224,000000,5.1344,5.2121,5.0223,5.1948,21893,0
+TGS.US,D,20151228,000000,5.1775,5.3674,5.0653,5.2466,60000,0
+TGS.US,D,20151229,000000,5.2725,5.307,5.1172,5.2207,36292,0
+TGS.US,D,20151230,000000,5.3155,5.3155,5.2035,5.2466,20599,0
+TGS.US,D,20151231,000000,5.2725,5.307,5.1948,5.2552,20616,0
+TGS.US,D,20160104,000000,5.2466,5.307,5.1775,5.2035,72880,0
+TGS.US,D,20160105,000000,5.2207,5.3243,5.1862,5.2639,48137,0
+TGS.US,D,20160106,000000,5.1862,5.3243,5.1862,5.2466,21803,0
+TGS.US,D,20160107,000000,5.1775,5.3243,5.0308,5.1689,72680,0
+TGS.US,D,20160108,000000,5.1344,5.1344,4.9015,5.1257,36344,0
+TGS.US,D,20160111,000000,5.0999,5.143,4.9186,4.9876,62263,0
+TGS.US,D,20160112,000000,5.0567,5.0567,4.8662,4.9618,42079,0
+TGS.US,D,20160113,000000,4.9791,5.005,4.7548,4.8064,67784,0
+TGS.US,D,20160114,000000,4.841,4.841,4.6597,4.7548,75092,0
+TGS.US,D,20160115,000000,4.6597,4.8496,4.5476,4.8496,107489,0
+TGS.US,D,20160119,000000,4.7634,4.8152,4.4873,4.7461,61419,0
+TGS.US,D,20160120,000000,4.5648,4.6597,4.3405,4.6166,99377,0
+TGS.US,D,20160121,000000,4.4287,4.6719,3.9945,4.6285,136603,0
+TGS.US,D,20160122,000000,4.6372,4.8543,4.5155,4.8543,77442,0
+TGS.US,D,20160125,000000,4.7934,4.9411,4.6893,4.7934,265712,0
+TGS.US,D,20160126,000000,4.8108,4.9932,4.6719,4.8629,76472,0
+TGS.US,D,20160127,000000,4.8369,4.9436,4.6372,4.9063,116959,0
+TGS.US,D,20160128,000000,4.9757,4.9846,4.7413,4.9237,147134,0
+TGS.US,D,20160129,000000,4.9497,5.2103,4.8803,5.1582,62173,0
+TGS.US,D,20160201,000000,5.0365,5.1321,4.9063,5.0019,198935,0
+TGS.US,D,20160202,000000,5.1061,5.1061,4.7501,4.8889,34317,0
+TGS.US,D,20160203,000000,4.8715,4.9932,4.7761,4.9411,102252,0
+TGS.US,D,20160204,000000,4.9584,5.2103,4.8889,5.0627,196597,0
+TGS.US,D,20160205,000000,5.0539,5.2015,5.0365,5.0973,47411,0
+TGS.US,D,20160208,000000,5.0106,5.1147,4.902,5.0191,36918,0
+TGS.US,D,20160209,000000,5.0191,5.0453,4.7239,5.0365,103087,0
+TGS.US,D,20160210,000000,4.9497,5.0973,4.8803,5.0453,36167,0
+TGS.US,D,20160211,000000,4.9497,5.0365,4.9063,4.9584,81724,0
+TGS.US,D,20160212,000000,5.0279,5.0365,4.8369,5.0019,32458,0
+TGS.US,D,20160216,000000,4.7761,5.0713,4.3333,4.9845,137239,0
+TGS.US,D,20160217,000000,4.9584,5.2537,4.9584,5.2276,65423,0
+TGS.US,D,20160218,000000,5.2103,5.2623,5.1408,5.1841,51945,0
+TGS.US,D,20160219,000000,4.9411,5.1668,4.8889,5.1668,23145,0
+TGS.US,D,20160222,000000,5.3925,5.4707,5.0887,5.4707,81623,0
+TGS.US,D,20160223,000000,5.4187,5.4707,5.2972,5.4621,58423,0
+TGS.US,D,20160224,000000,5.4187,5.601,5.3231,5.5749,74490,0
+TGS.US,D,20160225,000000,5.5575,5.8181,5.5401,5.7486,161825,0
+TGS.US,D,20160226,000000,5.8181,6.0178,5.74,5.8962,77620,0
+TGS.US,D,20160229,000000,5.9049,5.9917,5.627,5.7833,165652,0
+TGS.US,D,20160301,000000,5.7833,5.9917,5.5663,5.8181,58166,0
+TGS.US,D,20160302,000000,5.7573,5.8615,5.4013,5.4794,121849,0
+TGS.US,D,20160303,000000,5.6618,5.6791,5.2797,5.4794,110005,0
+TGS.US,D,20160304,000000,5.4447,5.5575,5.0453,5.3405,138241,0
+TGS.US,D,20160307,000000,5.2363,5.3953,5.0627,5.1755,62391,0
+TGS.US,D,20160308,000000,5.0019,5.2711,4.8725,5.1841,98785,0
+TGS.US,D,20160309,000000,5.2189,5.2797,5.0713,5.2276,62095,0
+TGS.US,D,20160310,000000,5.2103,5.2797,5.1234,5.2363,71028,0
+TGS.US,D,20160311,000000,5.2797,5.2797,5.2103,5.2189,24581,0
+TGS.US,D,20160314,000000,5.2103,5.2797,5.0713,5.2189,66560,0
+TGS.US,D,20160315,000000,5.2623,5.2623,4.9845,5.0453,59033,0
+TGS.US,D,20160316,000000,5.0279,5.2971,4.9497,5.2449,52578,0
+TGS.US,D,20160317,000000,5.3144,5.3839,5.1511,5.3579,70696,0
+TGS.US,D,20160318,000000,5.3839,5.4447,5.2449,5.3231,78917,0
+TGS.US,D,20160321,000000,5.3231,5.3752,5.08,5.1495,63257,0
+TGS.US,D,20160322,000000,5.1321,5.2449,5.0106,5.1582,79245,0
+TGS.US,D,20160323,000000,5.0887,5.2189,4.9845,5.1841,69849,0
+TGS.US,D,20160324,000000,5.0973,5.1408,4.9932,5.0279,35212,0
+TGS.US,D,20160328,000000,5.0713,5.0713,4.8889,5.0019,37449,0
+TGS.US,D,20160329,000000,4.9757,5.0453,4.8108,4.8715,294082,0
+TGS.US,D,20160330,000000,4.9151,5.1321,4.9151,5.1321,44949,0
+TGS.US,D,20160331,000000,5.1321,5.2276,5.0111,5.0713,66628,0
+TGS.US,D,20160401,000000,5.0191,5.5315,5.0191,5.4881,476508,0
+TGS.US,D,20160404,000000,5.4881,5.6618,5.3839,5.5836,137223,0
+TGS.US,D,20160405,000000,5.7312,5.8354,5.5229,5.6531,202369,0
+TGS.US,D,20160406,000000,5.6531,5.7747,5.5056,5.6531,127372,0
+TGS.US,D,20160407,000000,5.6097,5.6877,5.6097,5.6705,49884,0
+TGS.US,D,20160408,000000,5.7052,5.7486,5.6183,5.6965,57501,0
+TGS.US,D,20160411,000000,5.6965,5.8007,5.6097,5.7486,138169,0
+TGS.US,D,20160412,000000,5.7139,5.7833,5.6183,5.6705,137273,0
+TGS.US,D,20160413,000000,5.6791,5.8007,5.6444,5.7747,74887,0
+TGS.US,D,20160414,000000,5.8007,5.8528,5.7052,5.8007,55307,0
+TGS.US,D,20160415,000000,5.7659,5.792,5.6444,5.7139,105656,0
+TGS.US,D,20160418,000000,5.6705,5.7139,5.6531,5.6705,15161,0
+TGS.US,D,20160419,000000,5.6877,5.9049,5.5836,5.8615,263947,0
+TGS.US,D,20160420,000000,5.8789,5.9743,5.74,5.9223,225345,0
+TGS.US,D,20160421,000000,5.9223,5.9743,5.8181,5.9223,64881,0
+TGS.US,D,20160422,000000,5.9484,5.9484,5.7659,5.8702,103386,0
+TGS.US,D,20160425,000000,5.8876,5.8876,5.4968,5.6531,84408,0
+TGS.US,D,20160426,000000,5.6444,5.7573,5.5575,5.627,94483,0
+TGS.US,D,20160427,000000,5.6618,5.7226,5.5306,5.5924,41955,0
+TGS.US,D,20160428,000000,5.5836,5.6705,5.5575,5.5836,39132,0
+TGS.US,D,20160429,000000,5.5401,5.6357,5.3144,5.4187,148376,0
+TGS.US,D,20160502,000000,5.4273,5.5315,5.3839,5.4881,52805,0
+TGS.US,D,20160503,000000,5.5055,5.5142,5.2971,5.4794,44179,0
+TGS.US,D,20160504,000000,5.4534,5.5229,5.4013,5.4447,43838,0
+TGS.US,D,20160505,000000,5.436,5.5315,5.3666,5.4707,68286,0
+TGS.US,D,20160506,000000,5.4273,5.5055,5.2449,5.4447,103379,0
+TGS.US,D,20160509,000000,5.436,5.5055,5.3752,5.4707,50259,0
+TGS.US,D,20160510,000000,5.5142,5.5489,5.3839,5.5142,90448,0
+TGS.US,D,20160511,000000,5.5575,5.5836,5.4707,5.5142,80435,0
+TGS.US,D,20160512,000000,5.5489,5.5663,5.4707,5.5055,17338,0
+TGS.US,D,20160513,000000,5.4447,5.5142,5.3579,5.5142,23013,0
+TGS.US,D,20160516,000000,5.5575,5.5749,5.4794,5.5142,26623,0
+TGS.US,D,20160517,000000,5.4968,5.5315,5.4187,5.4707,44938,0
+TGS.US,D,20160518,000000,5.4533,5.4621,5.1321,5.3144,71839,0
+TGS.US,D,20160519,000000,5.2797,5.3145,5.08,5.2449,94442,0
+TGS.US,D,20160520,000000,5.2884,5.3752,5.2363,5.3492,24677,0
+TGS.US,D,20160523,000000,5.3058,5.3752,5.1321,5.3752,100154,0
+TGS.US,D,20160524,000000,5.3752,5.3752,5.2623,5.3231,32999,0
+TGS.US,D,20160525,000000,5.2971,5.3752,5.2537,5.3579,30330,0
+TGS.US,D,20160526,000000,5.3839,5.4621,5.2971,5.3752,52690,0
+TGS.US,D,20160527,000000,5.3579,5.4707,5.2884,5.3925,20132,0
+TGS.US,D,20160531,000000,5.3666,5.6444,5.3405,5.601,69982,0
+TGS.US,D,20160601,000000,5.528,5.528,5.4013,5.4707,23821,0
+TGS.US,D,20160602,000000,5.4099,5.5401,5.3666,5.5142,75004,0
+TGS.US,D,20160603,000000,5.5142,5.5575,5.4534,5.5055,37225,0
+TGS.US,D,20160606,000000,5.5142,5.6705,5.3752,5.6097,67853,0
+TGS.US,D,20160607,000000,5.5749,5.7573,5.4534,5.7486,58829,0
+TGS.US,D,20160608,000000,5.7486,5.8007,5.5142,5.5315,101758,0
+TGS.US,D,20160609,000000,5.5749,5.6444,5.4273,5.5315,53249,0
+TGS.US,D,20160610,000000,5.4881,5.6444,5.4881,5.6357,14662,0
+TGS.US,D,20160613,000000,5.6444,5.6444,5.4968,5.5836,82226,0
+TGS.US,D,20160614,000000,5.5055,5.6444,5.4881,5.5575,37092,0
+TGS.US,D,20160615,000000,5.6357,5.7486,5.5575,5.6531,69974,0
+TGS.US,D,20160616,000000,5.7486,5.7486,5.5055,5.6618,62317,0
+TGS.US,D,20160617,000000,5.6791,5.7312,5.6791,5.7139,31588,0
+TGS.US,D,20160620,000000,5.7573,5.8094,5.6618,5.7573,90331,0
+TGS.US,D,20160621,000000,5.7833,5.8007,5.6444,5.7747,41049,0
+TGS.US,D,20160622,000000,5.7486,5.8615,5.7486,5.8354,72999,0
+TGS.US,D,20160623,000000,5.8354,5.8789,5.7486,5.7833,114116,0
+TGS.US,D,20160624,000000,5.601,5.6531,5.4794,5.601,165305,0
+TGS.US,D,20160627,000000,5.5793,5.6183,5.2623,5.5055,125097,0
+TGS.US,D,20160628,000000,5.5142,5.6965,5.4794,5.627,118328,0
+TGS.US,D,20160629,000000,5.6444,5.7747,5.6357,5.7139,132373,0
+TGS.US,D,20160630,000000,5.74,5.8615,5.6618,5.8615,131339,0
+TGS.US,D,20160701,000000,5.8354,5.8962,5.7573,5.8354,169643,0
+TGS.US,D,20160705,000000,5.792,5.9049,5.6444,5.8267,70680,0
+TGS.US,D,20160706,000000,5.792,5.8962,5.6877,5.8702,52880,0
+TGS.US,D,20160707,000000,5.8267,5.9266,5.7747,5.8267,56293,0
+TGS.US,D,20160708,000000,5.792,5.8876,5.7486,5.8528,58643,0
+TGS.US,D,20160711,000000,5.8528,5.8528,5.6305,5.6791,30966,0
+TGS.US,D,20160712,000000,5.6531,5.7659,5.6444,5.6444,122689,0
+TGS.US,D,20160713,000000,5.6444,5.7226,5.6183,5.6618,53633,0
+TGS.US,D,20160714,000000,5.6444,5.7312,5.6444,5.6444,44478,0
+TGS.US,D,20160715,000000,5.6444,5.7312,5.6444,5.6444,79695,0
+TGS.US,D,20160718,000000,5.6618,5.8094,5.5229,5.6444,850997,0
+TGS.US,D,20160719,000000,5.6531,5.6877,5.5924,5.6357,118750,0
+TGS.US,D,20160720,000000,5.5401,5.6791,5.5315,5.6097,172718,0
+TGS.US,D,20160721,000000,5.5489,5.6618,5.5401,5.6097,106188,0
+TGS.US,D,20160722,000000,5.5836,5.6097,5.4968,5.5663,14574,0
+TGS.US,D,20160725,000000,5.5489,5.5489,5.3144,5.4881,46762,0
+TGS.US,D,20160726,000000,5.4447,5.6877,5.4013,5.6531,67089,0
+TGS.US,D,20160727,000000,5.627,5.6965,5.4534,5.5142,136876,0
+TGS.US,D,20160728,000000,5.5575,5.5836,5.4621,5.5315,96934,0
+TGS.US,D,20160729,000000,5.601,5.6618,5.5055,5.6444,66552,0
+TGS.US,D,20160801,000000,5.5836,5.7052,5.5575,5.601,222635,0
+TGS.US,D,20160802,000000,5.601,5.6705,5.5142,5.5575,385915,0
+TGS.US,D,20160803,000000,5.5401,5.5924,5.436,5.5575,126199,0
+TGS.US,D,20160804,000000,5.5924,5.5964,5.4707,5.4794,36831,0
+TGS.US,D,20160805,000000,5.5142,5.6357,5.4968,5.5749,30951,0
+TGS.US,D,20160808,000000,5.5924,5.6097,5.4968,5.5575,40604,0
+TGS.US,D,20160809,000000,5.5663,5.5749,5.436,5.4534,70707,0
+TGS.US,D,20160810,000000,5.5229,5.5229,5.3058,5.4187,76869,0
+TGS.US,D,20160811,000000,5.3925,5.4794,5.3317,5.3925,89929,0
+TGS.US,D,20160812,000000,5.4099,5.4621,5.3058,5.3527,24955,0
+TGS.US,D,20160815,000000,5.3317,5.3579,5.3058,5.3058,25723,0
+TGS.US,D,20160816,000000,5.3058,5.3666,5.0887,5.2103,116730,0
+TGS.US,D,20160817,000000,5.1147,5.2534,5.1147,5.1495,19221,0
+TGS.US,D,20160818,000000,5.1321,5.3405,5.1321,5.2363,29992,0
+TGS.US,D,20160819,000000,5.1929,5.2537,5.08,5.2537,38570,0
+TGS.US,D,20160822,000000,5.1668,5.2711,5.1321,5.2623,31783,0
+TGS.US,D,20160823,000000,5.3231,5.3317,5.1408,5.2797,280815,0
+TGS.US,D,20160824,000000,5.2015,5.2711,5.1755,5.2449,47042,0
+TGS.US,D,20160825,000000,5.2015,5.2276,5.1495,5.2276,33666,0
+TGS.US,D,20160826,000000,5.1929,5.2276,5.1234,5.2189,19778,0
+TGS.US,D,20160829,000000,5.1841,5.2276,5.1408,5.1841,18844,0
+TGS.US,D,20160830,000000,5.2015,5.2015,5.1147,5.1495,15418,0
+TGS.US,D,20160831,000000,5.1495,5.2711,5.1234,5.2363,31366,0
+TGS.US,D,20160901,000000,5.2797,5.2797,5.1929,5.2276,139360,0
+TGS.US,D,20160902,000000,5.2363,5.4273,5.1755,5.4273,236439,0
+TGS.US,D,20160906,000000,5.4273,5.6705,5.3925,5.6357,135028,0
+TGS.US,D,20160907,000000,5.5663,5.7573,5.4707,5.6097,279115,0
+TGS.US,D,20160908,000000,5.6014,5.627,5.5055,5.5575,273359,0
+TGS.US,D,20160909,000000,5.4621,5.5924,5.4187,5.5575,104102,0
+TGS.US,D,20160912,000000,5.5315,5.6444,5.4013,5.6444,209832,0
+TGS.US,D,20160913,000000,5.601,5.6357,5.4447,5.601,55237,0
+TGS.US,D,20160914,000000,5.5142,5.6226,5.5142,5.6097,72793,0
+TGS.US,D,20160915,000000,5.4273,5.6444,5.4273,5.601,143894,0
+TGS.US,D,20160916,000000,5.5663,5.6097,5.5142,5.5315,52609,0
+TGS.US,D,20160919,000000,5.5315,5.8528,5.5315,5.6877,368008,0
+TGS.US,D,20160920,000000,5.6618,5.7312,5.627,5.7226,119215,0
+TGS.US,D,20160921,000000,5.6965,5.8528,5.627,5.8354,575304,0
+TGS.US,D,20160922,000000,5.8876,5.9917,5.7312,5.9223,781484,0
+TGS.US,D,20160923,000000,5.9309,5.9484,5.8702,5.8962,235950,0
+TGS.US,D,20160926,000000,5.9396,5.9657,5.8181,5.9049,168248,0
+TGS.US,D,20160927,000000,5.8441,5.983,5.7747,5.9309,141385,0
+TGS.US,D,20160928,000000,5.9309,5.9917,5.9135,5.9657,291843,0
+TGS.US,D,20160929,000000,5.9657,5.9917,5.8528,5.9223,213839,0
+TGS.US,D,20160930,000000,5.9223,5.983,5.8441,5.9309,548930,0
+TGS.US,D,20161003,000000,5.8702,5.9396,5.8615,5.8789,281334,0
+TGS.US,D,20161004,000000,5.8702,6.0266,5.8528,5.9917,324977,0
+TGS.US,D,20161005,000000,6.0178,6.2437,6.0178,6.1047,613018,0
+TGS.US,D,20161006,000000,6.1394,6.2176,6.0787,6.1915,711538,0
+TGS.US,D,20161007,000000,6.2263,6.3391,6.1915,6.2523,434388,0
+TGS.US,D,20161010,000000,6.261,6.287,6.2089,6.2523,63052,0
+TGS.US,D,20161011,000000,6.2523,6.3826,6.2437,6.3219,178331,0
+TGS.US,D,20161012,000000,6.2784,6.3999,6.235,6.2523,128895,0
+TGS.US,D,20161013,000000,6.2696,6.3131,6.2176,6.2523,177233,0
+TGS.US,D,20161014,000000,6.2263,6.3131,6.1915,6.2523,110935,0
+TGS.US,D,20161017,000000,6.1047,6.387,6.0526,6.3565,190613,0
+TGS.US,D,20161018,000000,6.4521,6.4695,6.3478,6.4173,273736,0
+TGS.US,D,20161019,000000,6.4521,6.5997,6.4521,6.5041,404499,0
+TGS.US,D,20161020,000000,6.5128,6.5997,6.426,6.5649,169687,0
+TGS.US,D,20161021,000000,6.5997,6.7984,6.4607,6.7733,287347,0
+TGS.US,D,20161024,000000,6.8601,6.9036,6.5997,6.7212,358347,0
+TGS.US,D,20161025,000000,6.7299,6.8167,6.5997,6.6691,116855,0
+TGS.US,D,20161026,000000,6.6257,6.6257,6.5128,6.5215,104727,0
+TGS.US,D,20161027,000000,6.5303,6.6257,6.3913,6.4521,126680,0
+TGS.US,D,20161028,000000,6.4781,6.5649,6.3238,6.4607,117244,0
+TGS.US,D,20161031,000000,6.5215,6.5215,6.2523,6.2957,185781,0
+TGS.US,D,20161101,000000,6.2523,6.3305,6.0787,6.2002,165580,0
+TGS.US,D,20161102,000000,6.1655,6.2523,5.9917,6.0438,109428,0
+TGS.US,D,20161103,000000,6.0526,6.0803,5.9917,6.0266,68589,0
+TGS.US,D,20161104,000000,6.0091,6.0787,5.9484,6.0787,87110,0
+TGS.US,D,20161107,000000,6.0787,6.3739,6.0613,6.3391,189425,0
+TGS.US,D,20161108,000000,6.3826,6.4695,6.2176,6.3478,181169,0
+TGS.US,D,20161109,000000,6.2784,6.4347,6.1829,6.3739,190489,0
+TGS.US,D,20161110,000000,6.4607,6.5389,6.044,6.261,395945,0
+TGS.US,D,20161111,000000,6.261,6.261,5.8702,6.0091,300300,0
+TGS.US,D,20161114,000000,5.9396,5.9396,5.6444,5.8181,264659,0
+TGS.US,D,20161115,000000,5.8615,6.1047,5.7747,6.0004,127100,0
+TGS.US,D,20161116,000000,6.0091,6.0526,5.9135,6.0438,345686,0
+TGS.US,D,20161117,000000,6.0004,6.2784,6.0004,6.2523,144810,0
+TGS.US,D,20161118,000000,6.2089,6.3913,6.1047,6.287,62389,0
+TGS.US,D,20161121,000000,6.2696,6.4173,6.1481,6.4173,93005,0
+TGS.US,D,20161122,000000,6.4173,6.5303,6.3956,6.4607,817133,0
+TGS.US,D,20161123,000000,6.4433,6.7299,6.3999,6.7212,271397,0
+TGS.US,D,20161125,000000,6.6865,6.9036,6.5562,6.7993,106866,0
+TGS.US,D,20161128,000000,6.8255,6.9731,6.7733,6.9469,92905,0
+TGS.US,D,20161129,000000,6.9383,7.2075,6.7907,7.0077,1070061,0
+TGS.US,D,20161130,000000,7.0165,7.1641,6.7212,6.7212,241596,0
+TGS.US,D,20161201,000000,6.7212,7.0946,6.6344,6.9817,379969,0
+TGS.US,D,20161202,000000,6.9904,7.1727,6.782,7.0599,104294,0
+TGS.US,D,20161205,000000,7.0685,7.1727,6.9817,7.1119,157134,0
+TGS.US,D,20161206,000000,7.0685,7.1641,7.0077,7.138,129853,0
+TGS.US,D,20161207,000000,7.1641,7.1641,7.0165,7.1467,175827,0
+TGS.US,D,20161208,000000,7.1815,7.2161,7.0772,7.1901,51854,0
+TGS.US,D,20161209,000000,7.2248,7.3637,7.1553,7.3291,270146,0
+TGS.US,D,20161212,000000,7.2161,7.3291,6.9817,7.2509,233753,0
+TGS.US,D,20161213,000000,7.2943,7.3811,7.2248,7.3291,204784,0
+TGS.US,D,20161214,000000,7.3637,7.5548,7.2466,7.3465,231145,0
+TGS.US,D,20161215,000000,7.3637,7.3637,7.1727,7.2248,105860,0
+TGS.US,D,20161216,000000,7.2683,7.3029,7.1119,7.2423,119227,0
+TGS.US,D,20161219,000000,7.277,7.277,7.0772,7.2683,163335,0
+TGS.US,D,20161220,000000,7.1467,7.3465,7.1207,7.2856,172457,0
+TGS.US,D,20161221,000000,7.3811,7.3985,7.1988,7.3117,133492,0
+TGS.US,D,20161222,000000,7.3377,7.5201,7.1737,7.3899,385387,0
+TGS.US,D,20161223,000000,7.3377,7.7285,7.3377,7.6763,110863,0
+TGS.US,D,20161227,000000,7.6763,7.7285,7.5895,7.6677,122458,0
+TGS.US,D,20161228,000000,7.7285,8.2235,7.7025,7.8154,219045,0
+TGS.US,D,20161229,000000,7.8067,7.9891,7.6504,7.772,484886,0
+TGS.US,D,20161230,000000,7.8415,7.9022,7.5375,7.8328,140516,0
+TGS.US,D,20170103,000000,8.0759,8.5883,7.798,8.3538,367849,0
+TGS.US,D,20170104,000000,8.2843,8.3537,8.1193,8.2149,222675,0
+TGS.US,D,20170105,000000,8.2235,8.4144,8.1975,8.2582,115276,0
+TGS.US,D,20170106,000000,8.2322,8.293,8.128,8.2669,172540,0
+TGS.US,D,20170109,000000,8.2669,8.3756,8.1454,8.3017,384921,0
+TGS.US,D,20170110,000000,8.3277,8.7966,8.3017,8.728,434603,0
+TGS.US,D,20170111,000000,8.6665,8.814,8.484,8.7097,280108,0
+TGS.US,D,20170112,000000,8.6755,8.7527,8.4144,8.5017,140654,0
+TGS.US,D,20170113,000000,8.5622,8.5972,8.3968,8.5712,70382,0
+TGS.US,D,20170117,000000,8.5104,8.6836,8.3888,8.6665,217099,0
+TGS.US,D,20170118,000000,8.5448,8.7399,8.4751,8.6755,584935,0
+TGS.US,D,20170119,000000,8.7189,8.813,8.4408,8.4751,173692,0
+TGS.US,D,20170120,000000,8.536,8.6836,8.4664,8.6143,82494,0
+TGS.US,D,20170123,000000,8.536,8.6836,8.536,8.6485,146550,0
+TGS.US,D,20170124,000000,8.6054,8.7189,8.5622,8.6665,69613,0
+TGS.US,D,20170125,000000,8.7527,8.7618,8.5972,8.6755,186748,0
+TGS.US,D,20170126,000000,8.7006,8.7445,8.6323,8.6923,183943,0
+TGS.US,D,20170127,000000,8.6575,8.6575,8.4408,8.6323,103699,0
+TGS.US,D,20170130,000000,8.5272,8.6923,8.4408,8.6404,178999,0
+TGS.US,D,20170131,000000,8.6143,9.1185,8.5531,9.0828,370869,0
+TGS.US,D,20170201,000000,9.1624,9.4825,9.092,9.2484,166499,0
+TGS.US,D,20170202,000000,9.2054,9.4569,9.1779,9.2913,182237,0
+TGS.US,D,20170203,000000,9.4221,9.691,9.3791,9.64,800494,0
+TGS.US,D,20170206,000000,9.665,9.804,9.3361,9.743,187813,0
+TGS.US,D,20170207,000000,9.89,9.89,9.59,9.656,113756,0
+TGS.US,D,20170208,000000,9.726,9.814,9.2054,9.517,211221,0
+TGS.US,D,20170209,000000,9.56,9.795,9.327,9.4047,57474,0
+TGS.US,D,20170210,000000,9.4825,9.882,9.4221,9.804,115346,0
+TGS.US,D,20170213,000000,9.899,9.969,9.757,9.899,935257,0
+TGS.US,D,20170214,000000,9.777,9.882,9.37,9.821,150117,0
+TGS.US,D,20170215,000000,9.899,9.899,9.4569,9.64,165247,0
+TGS.US,D,20170216,000000,9.587,9.717,8.9091,9.544,195893,0
+TGS.US,D,20170217,000000,9.4733,9.908,9.4651,9.83,250016,0
+TGS.US,D,20170221,000000,10.091,10.238,9.899,10.168,605938,0
+TGS.US,D,20170222,000000,10.168,10.421,9.96,10.378,292535,0
+TGS.US,D,20170223,000000,10.378,10.378,9.969,10.334,2542887,0
+TGS.US,D,20170224,000000,10.204,10.446,10.138,10.413,294118,0
+TGS.US,D,20170227,000000,10.446,10.446,10.247,10.369,54811,0
+TGS.US,D,20170228,000000,10.378,10.429,10.298,10.394,70417,0
+TGS.US,D,20170301,000000,10.403,10.465,10.264,10.455,338246,0
+TGS.US,D,20170302,000000,10.489,10.516,10.038,10.186,137731,0
+TGS.US,D,20170303,000000,10.124,10.325,10.051,10.282,71280,0
+TGS.US,D,20170306,000000,10.238,10.498,10.064,10.446,272009,0
+TGS.US,D,20170307,000000,10.489,10.647,10.385,10.638,143796,0
+TGS.US,D,20170308,000000,10.855,11.116,10.767,11.064,281618,0
+TGS.US,D,20170309,000000,10.993,11.328,10.855,11.15,319159,0
+TGS.US,D,20170310,000000,11.21,11.459,11.029,11.29,382496,0
+TGS.US,D,20170313,000000,11.29,11.762,11.246,11.576,171042,0
+TGS.US,D,20170314,000000,11.723,11.723,11.29,11.671,200744,0
+TGS.US,D,20170315,000000,11.6,11.854,11.584,11.802,293280,0
+TGS.US,D,20170316,000000,11.87,12.21,11.87,12.071,517914,0
+TGS.US,D,20170317,000000,12.192,12.453,12.148,12.236,434216,0
+TGS.US,D,20170320,000000,12.331,12.331,11.637,12.018,313688,0
+TGS.US,D,20170321,000000,11.984,12.167,11.767,11.792,109629,0
+TGS.US,D,20170322,000000,11.68,11.999,11.549,11.87,78337,0
+TGS.US,D,20170323,000000,11.74,12.261,11.549,12.114,134774,0
+TGS.US,D,20170324,000000,12.114,12.331,12.027,12.218,75713,0
+TGS.US,D,20170327,000000,12.305,13.121,12.027,12.21,139947,0
+TGS.US,D,20170328,000000,12.279,12.47,11.922,12.018,77572,0
+TGS.US,D,20170329,000000,12.131,12.366,12.001,12.236,160140,0
+TGS.US,D,20170330,000000,12.192,12.383,11.992,12.123,124657,0
+TGS.US,D,20170331,000000,12.218,12.418,12.218,12.349,228590,0
+TGS.US,D,20170403,000000,12.461,12.948,12.391,12.948,704889,0
+TGS.US,D,20170404,000000,12.982,13.017,12.488,12.956,130447,0
+TGS.US,D,20170405,000000,13.025,13.104,12.661,12.939,170133,0
+TGS.US,D,20170406,000000,13.008,13.442,12.818,13.017,262778,0
+TGS.US,D,20170407,000000,13.025,13.295,12.939,12.973,163227,0
+TGS.US,D,20170410,000000,13.025,13.547,12.991,13.322,218880,0
+TGS.US,D,20170411,000000,13.477,14.068,13.426,13.894,748624,0
+TGS.US,D,20170412,000000,14.128,14.762,13.929,14.32,868309,0
+TGS.US,D,20170413,000000,14.397,14.563,14.111,14.128,436547,0
+TGS.US,D,20170417,000000,14.302,14.632,14.163,14.571,288661,0
+TGS.US,D,20170418,000000,14.641,15.066,14.232,14.337,348553,0
+TGS.US,D,20170419,000000,14.397,14.567,13.45,13.929,499061,0
+TGS.US,D,20170420,000000,13.938,14.311,13.694,14.232,196093,0
+TGS.US,D,20170421,000000,14.328,14.328,13.807,13.938,240827,0
+TGS.US,D,20170424,000000,14.146,14.476,13.608,13.859,340000,0
+TGS.US,D,20170425,000000,13.729,13.859,13.104,13.234,457149,0
+TGS.US,D,20170426,000000,13.104,13.45,12.661,13.2,501846,0
+TGS.US,D,20170427,000000,13.139,13.252,12.835,13.025,218774,0
+TGS.US,D,20170428,000000,13.025,13.025,12.799,12.921,258599,0
+TGS.US,D,20170501,000000,12.956,13.191,12.887,13.113,88489,0
+TGS.US,D,20170502,000000,13.191,13.442,13.078,13.2,401355,0
+TGS.US,D,20170503,000000,13.2,13.278,12.912,13.034,122869,0
+TGS.US,D,20170504,000000,13.069,13.113,12.687,12.887,324709,0
+TGS.US,D,20170505,000000,12.991,13.082,12.661,12.991,254300,0
+TGS.US,D,20170508,000000,13.052,13.11,12.809,12.982,124902,0
+TGS.US,D,20170509,000000,13.025,13.025,12.592,12.896,172413,0
+TGS.US,D,20170510,000000,12.973,13.034,12.635,12.766,103819,0
+TGS.US,D,20170511,000000,12.731,12.921,12.718,12.809,413960,0
+TGS.US,D,20170512,000000,12.869,13.286,12.824,13.008,304510,0
+TGS.US,D,20170515,000000,13.034,13.191,12.818,13.121,184236,0
+TGS.US,D,20170516,000000,13.156,13.442,13.113,13.33,301369,0
+TGS.US,D,20170517,000000,13.426,13.477,13.191,13.346,165923,0
+TGS.US,D,20170518,000000,13.417,13.417,12.731,12.973,213086,0
+TGS.US,D,20170519,000000,13.025,13.46,12.93,13.052,311610,0
+TGS.US,D,20170522,000000,13.025,13.172,12.939,13.156,239187,0
+TGS.US,D,20170523,000000,13.243,13.26,12.982,13.025,83037,0
+TGS.US,D,20170524,000000,13.017,13.108,12.905,13.008,95781,0
+TGS.US,D,20170525,000000,13.104,13.247,12.965,12.991,132220,0
+TGS.US,D,20170526,000000,13.043,13.903,12.835,13.885,493277,0
+TGS.US,D,20170530,000000,13.99,14.415,13.911,14.199,492948,0
+TGS.US,D,20170531,000000,14.199,14.389,14.112,14.163,497437,0
+TGS.US,D,20170601,000000,14.102,14.563,14.064,14.406,232492,0
+TGS.US,D,20170602,000000,14.493,14.676,14.372,14.676,156989,0
+TGS.US,D,20170605,000000,14.676,14.676,14.208,14.294,160031,0
+TGS.US,D,20170606,000000,14.18,14.345,14.077,14.163,69009,0
+TGS.US,D,20170607,000000,14.155,14.18,13.851,14.041,142267,0
+TGS.US,D,20170608,000000,14.016,14.041,13.755,13.981,130520,0
+TGS.US,D,20170609,000000,14.059,14.068,13.46,13.52,280163,0
+TGS.US,D,20170612,000000,13.556,13.72,13.278,13.46,321567,0
+TGS.US,D,20170613,000000,13.442,13.651,12.783,13.503,262634,0
+TGS.US,D,20170614,000000,13.529,13.686,13.33,13.547,352102,0
+TGS.US,D,20170615,000000,13.538,13.547,13.095,13.355,123138,0
+TGS.US,D,20170616,000000,13.417,13.946,13.374,13.816,146485,0
+TGS.US,D,20170619,000000,13.773,14.58,13.773,14.259,537353,0
+TGS.US,D,20170620,000000,14.302,15.066,13.807,14.285,510180,0
+TGS.US,D,20170621,000000,13.434,13.894,13.069,13.781,1249095,0
+TGS.US,D,20170622,000000,13.668,14.528,13.651,14.381,340979,0
+TGS.US,D,20170623,000000,14.502,14.58,14.21,14.563,126762,0
+TGS.US,D,20170626,000000,14.701,14.701,14.171,14.311,210187,0
+TGS.US,D,20170627,000000,14.251,14.649,13.903,14.171,239328,0
+TGS.US,D,20170628,000000,14.294,14.441,13.973,14.328,54178,0
+TGS.US,D,20170629,000000,14.275,14.493,13.938,14.18,106094,0
+TGS.US,D,20170630,000000,14.189,14.519,13.954,14.424,137496,0
+TGS.US,D,20170703,000000,14.467,14.762,14.463,14.736,109494,0
+TGS.US,D,20170705,000000,14.798,15.579,14.798,14.893,572995,0
+TGS.US,D,20170706,000000,14.98,14.98,13.99,14.328,347214,0
+TGS.US,D,20170707,000000,14.51,14.589,14.016,14.467,91355,0
+TGS.US,D,20170710,000000,14.58,14.58,14.345,14.441,95382,0
+TGS.US,D,20170711,000000,14.328,14.624,14.302,14.528,81990,0
+TGS.US,D,20170712,000000,14.615,14.962,14.285,14.32,83042,0
+TGS.US,D,20170713,000000,14.441,14.532,13.894,14.111,180612,0
+TGS.US,D,20170714,000000,14.111,14.372,14.093,14.171,113581,0
+TGS.US,D,20170717,000000,14.189,14.275,13.512,13.538,206396,0
+TGS.US,D,20170718,000000,13.512,13.72,12.878,13.061,387951,0
+TGS.US,D,20170719,000000,12.851,13.191,12.244,12.896,321492,0
+TGS.US,D,20170720,000000,12.991,13.374,12.921,13.216,110295,0
+TGS.US,D,20170721,000000,13.2,13.312,12.939,13.017,80733,0
+TGS.US,D,20170724,000000,13.025,13.143,12.738,12.921,333210,0
+TGS.US,D,20170725,000000,13.034,13.069,12.695,13.017,190811,0
+TGS.US,D,20170726,000000,12.973,13.165,12.912,13.104,189941,0
+TGS.US,D,20170727,000000,13.121,13.2,12.731,13.025,255001,0
+TGS.US,D,20170728,000000,13.017,13.139,12.921,13.025,128788,0
+TGS.US,D,20170731,000000,13.025,13.581,12.869,13.2,194642,0
+TGS.US,D,20170801,000000,13.234,13.46,12.843,13.043,167740,0
+TGS.US,D,20170802,000000,13.113,13.311,12.973,13.034,128013,0
+TGS.US,D,20170803,000000,13.095,13.355,12.723,13.303,191149,0
+TGS.US,D,20170804,000000,13.33,13.677,13.069,13.633,349446,0
+TGS.US,D,20170807,000000,14.502,14.545,13.677,13.99,512205,0
+TGS.US,D,20170808,000000,14.093,14.111,13.382,13.382,262748,0
+TGS.US,D,20170809,000000,13.39,13.556,12.956,13.191,266786,0
+TGS.US,D,20170810,000000,13.182,13.417,12.783,12.939,152681,0
+TGS.US,D,20170811,000000,12.809,13.547,12.809,13.503,162081,0
+TGS.US,D,20170814,000000,14.18,15.587,14.077,15.414,813487,0
+TGS.US,D,20170815,000000,15.483,15.613,15.153,15.553,312965,0
+TGS.US,D,20170816,000000,15.553,15.622,15.466,15.51,85463,0
+TGS.US,D,20170817,000000,15.501,15.53,15.188,15.292,440746,0
+TGS.US,D,20170818,000000,15.318,15.632,15.197,15.544,366841,0
+TGS.US,D,20170821,000000,15.587,16.204,15.579,15.708,254343,0
+TGS.US,D,20170822,000000,15.684,15.953,15.648,15.787,151197,0
+TGS.US,D,20170823,000000,15.779,16.283,15.761,15.848,192305,0
+TGS.US,D,20170824,000000,15.9,16.1,15.474,15.796,192385,0
+TGS.US,D,20170825,000000,15.9,16.221,15.57,15.736,183797,0
+TGS.US,D,20170828,000000,15.891,16.065,15.752,15.804,72259,0
+TGS.US,D,20170829,000000,15.648,15.779,15.544,15.665,100541,0
+TGS.US,D,20170830,000000,15.744,15.744,15.005,15.153,311219,0
+TGS.US,D,20170831,000000,15.092,15.535,15.023,15.101,304245,0
+TGS.US,D,20170901,000000,15.205,15.718,15.16,15.692,153141,0
+TGS.US,D,20170905,000000,15.796,16.109,15.692,15.926,146297,0
+TGS.US,D,20170906,000000,16.03,16.105,15.779,15.934,236812,0
+TGS.US,D,20170907,000000,16.065,16.109,15.814,15.926,48906,0
+TGS.US,D,20170908,000000,15.752,15.804,15.379,15.387,101881,0
+TGS.US,D,20170911,000000,15.752,16.117,15.492,15.632,226578,0
+TGS.US,D,20170912,000000,15.613,15.708,15.092,15.205,97958,0
+TGS.US,D,20170913,000000,15.188,15.414,14.945,15.205,92771,0
+TGS.US,D,20170914,000000,15.197,15.197,15.048,15.109,52847,0
+TGS.US,D,20170915,000000,15.084,15.257,15.014,15.119,66371,0
+TGS.US,D,20170918,000000,15.153,15.266,14.893,15.179,88182,0
+TGS.US,D,20170919,000000,15.405,16.152,15.179,15.987,381728,0
+TGS.US,D,20170920,000000,16.317,16.87,16.117,16.412,464926,0
+TGS.US,D,20170921,000000,16.673,16.855,16.577,16.734,174329,0
+TGS.US,D,20170922,000000,16.768,17.367,16.768,17.367,118175,0
+TGS.US,D,20170925,000000,17.367,17.705,17.081,17.29,377688,0
+TGS.US,D,20170926,000000,17.132,17.757,16.89,17.124,413502,0
+TGS.US,D,20170927,000000,17.212,17.289,16.517,16.821,157393,0
+TGS.US,D,20170928,000000,16.838,17.298,16.751,17.246,103349,0
+TGS.US,D,20170929,000000,17.255,17.863,17.255,17.637,208066,0
+TGS.US,D,20171002,000000,17.775,18.358,17.75,17.889,264974,0
+TGS.US,D,20171003,000000,17.889,18.471,17.872,18.297,903231,0
+TGS.US,D,20171004,000000,18.358,18.453,17.941,18.184,140781,0
+TGS.US,D,20171005,000000,18.245,18.878,18.114,18.826,248427,0
+TGS.US,D,20171006,000000,18.852,18.878,18.496,18.862,66287,0
+TGS.US,D,20171009,000000,19.044,19.174,18.522,18.921,94722,0
+TGS.US,D,20171010,000000,19.078,19.256,18.527,18.593,128506,0
+TGS.US,D,20171011,000000,18.704,18.8,18.27,18.722,107112,0
+TGS.US,D,20171012,000000,18.601,18.835,18.045,18.731,110372,0
+TGS.US,D,20171013,000000,18.8,19.095,18.704,18.914,167186,0
+TGS.US,D,20171016,000000,18.948,19.252,18.755,18.914,132108,0
+TGS.US,D,20171017,000000,18.835,18.914,18.247,18.331,401590,0
+TGS.US,D,20171018,000000,18.27,18.27,17.315,18.175,342425,0
+TGS.US,D,20171019,000000,17.854,18.7,17.386,18.487,173941,0
+TGS.US,D,20171020,000000,18.652,18.843,17.985,18.27,202119,0
+TGS.US,D,20171023,000000,18.531,19.141,18.531,18.67,406670,0
+TGS.US,D,20171024,000000,18.688,19.018,18.149,18.965,330192,0
+TGS.US,D,20171025,000000,18.965,18.965,18.175,18.297,195078,0
+TGS.US,D,20171026,000000,18.245,18.818,17.689,17.811,239719,0
+TGS.US,D,20171027,000000,17.857,18.167,17.845,17.966,150726,0
+TGS.US,D,20171030,000000,18.001,18.14,17.957,18.097,119658,0
+TGS.US,D,20171031,000000,18.345,18.536,17.811,18.427,139279,0
+TGS.US,D,20171101,000000,18.496,18.843,18.245,18.756,232149,0
+TGS.US,D,20171102,000000,18.766,18.766,17.863,18.306,129737,0
+TGS.US,D,20171103,000000,18.297,18.496,18.151,18.306,242111,0
+TGS.US,D,20171106,000000,18.522,18.852,18.279,18.748,243646,0
+TGS.US,D,20171107,000000,18.783,18.869,18.088,18.192,146149,0
+TGS.US,D,20171108,000000,18.349,18.617,18.114,18.617,153086,0
+TGS.US,D,20171109,000000,18.522,18.522,17.437,18.149,172982,0
+TGS.US,D,20171110,000000,18.053,18.053,17.571,17.732,94595,0
+TGS.US,D,20171113,000000,17.82,17.897,17.454,17.723,115219,0
+TGS.US,D,20171114,000000,17.707,17.863,16.23,16.977,297036,0
+TGS.US,D,20171115,000000,16.898,17.799,15.684,17.472,334955,0
+TGS.US,D,20171116,000000,17.594,18.731,17.48,18.175,235244,0
+TGS.US,D,20171117,000000,18.262,18.505,17.541,17.836,245402,0
+TGS.US,D,20171120,000000,17.82,18.236,17.429,17.602,63213,0
+TGS.US,D,20171121,000000,17.863,18.14,17.759,18.037,117315,0
+TGS.US,D,20171122,000000,18.037,18.374,17.889,18.236,73099,0
+TGS.US,D,20171124,000000,18.236,18.67,18.124,18.565,129363,0
+TGS.US,D,20171127,000000,18.704,18.739,18.045,18.21,72992,0
+TGS.US,D,20171128,000000,18.236,18.331,17.95,18.253,97229,0
+TGS.US,D,20171129,000000,18.21,18.661,18.149,18.661,128535,0
+TGS.US,D,20171130,000000,18.661,18.8,18.297,18.496,194213,0
+TGS.US,D,20171201,000000,18.601,18.753,18.131,18.496,103318,0
+TGS.US,D,20171204,000000,18.704,18.704,18.071,18.262,124352,0
+TGS.US,D,20171205,000000,18.262,18.679,17.869,18.531,112505,0
+TGS.US,D,20171206,000000,18.54,18.783,18.262,18.419,251260,0
+TGS.US,D,20171207,000000,18.314,19.095,18.201,18.948,431537,0
+TGS.US,D,20171208,000000,18.965,19.972,18.826,19.226,716720,0
+TGS.US,D,20171211,000000,19.356,20.233,19.235,20.233,299976,0
+TGS.US,D,20171212,000000,20.406,20.632,20.129,20.458,272707,0
+TGS.US,D,20171213,000000,20.434,20.45,19.712,20.242,322886,0
+TGS.US,D,20171214,000000,20.251,20.607,19.972,20.112,88871,0
+TGS.US,D,20171215,000000,20.199,20.199,19.296,19.486,261884,0
+TGS.US,D,20171218,000000,19.66,19.773,19.419,19.712,131969,0
+TGS.US,D,20171219,000000,19.746,20.39,19.451,20.103,386262,0
+TGS.US,D,20171220,000000,20.007,20.754,19.89,20.616,381079,0
+TGS.US,D,20171221,000000,20.616,20.841,20.077,20.477,113384,0
+TGS.US,D,20171222,000000,20.58,20.676,20.233,20.406,84492,0
+TGS.US,D,20171226,000000,20.434,20.806,19.859,20.025,100600,0
+TGS.US,D,20171227,000000,20.146,20.494,19.581,19.877,260048,0
+TGS.US,D,20171228,000000,19.834,20.18,19.494,19.538,127725,0
+TGS.US,D,20171229,000000,19.573,19.913,18.896,19.304,315681,0
+TGS.US,D,20180102,000000,19.469,20.372,19.391,19.92,188763,0
+TGS.US,D,20180103,000000,20.112,20.45,19.408,19.73,145602,0
+TGS.US,D,20180104,000000,19.755,20.137,19.695,19.868,197208,0
+TGS.US,D,20180105,000000,19.92,19.981,19.556,19.964,154731,0
+TGS.US,D,20180108,000000,20.06,20.06,18.957,19.287,274189,0
+TGS.US,D,20180109,000000,19.417,19.417,18.679,18.948,413555,0
+TGS.US,D,20180110,000000,19.087,19.565,18.93,19.131,267917,0
+TGS.US,D,20180111,000000,19.321,19.746,19.131,19.581,227971,0
+TGS.US,D,20180112,000000,19.773,20.207,19.712,19.972,149322,0
+TGS.US,D,20180116,000000,20.52,20.571,20.233,20.346,479347,0
+TGS.US,D,20180117,000000,20.659,20.841,20.415,20.458,255278,0
+TGS.US,D,20180118,000000,20.745,21.033,20.467,20.494,204753,0
+TGS.US,D,20180119,000000,20.58,20.668,19.911,20.207,261748,0
+TGS.US,D,20180122,000000,20.207,20.623,20.164,20.406,224584,0
+TGS.US,D,20180123,000000,20.563,20.563,20.121,20.251,127450,0
+TGS.US,D,20180124,000000,20.155,20.684,20.155,20.406,162484,0
+TGS.US,D,20180125,000000,20.528,20.637,19.904,20.32,273155,0
+TGS.US,D,20180126,000000,20.39,20.589,20.077,20.354,254666,0
+TGS.US,D,20180129,000000,20.354,20.571,19.895,20.199,215542,0
+TGS.US,D,20180130,000000,20.155,20.319,19.33,19.469,245125,0
+TGS.US,D,20180131,000000,19.478,19.929,19.33,19.886,341527,0
+TGS.US,D,20180201,000000,19.972,20.18,19.621,19.851,444240,0
+TGS.US,D,20180202,000000,19.633,19.633,18.471,18.905,322272,0
+TGS.US,D,20180205,000000,18.531,18.722,17.628,18.427,407021,0
+TGS.US,D,20180206,000000,17.28,19.972,16.395,19.886,626603,0
+TGS.US,D,20180207,000000,19.947,19.947,18.661,19.538,261389,0
+TGS.US,D,20180208,000000,19.529,19.66,17.74,18.167,700511,0
+TGS.US,D,20180209,000000,18.349,18.349,16.977,17.732,282977,0
+TGS.US,D,20180212,000000,18.028,18.227,17.723,18.071,152582,0
+TGS.US,D,20180213,000000,18.045,18.045,17.628,18.009,207889,0
+TGS.US,D,20180214,000000,17.802,18.713,17.74,18.487,277317,0
+TGS.US,D,20180215,000000,18.627,18.964,18.51,18.914,339023,0
+TGS.US,D,20180216,000000,18.862,19.712,18.862,19.104,271795,0
+TGS.US,D,20180220,000000,18.731,19.348,18.731,18.731,234776,0
+TGS.US,D,20180221,000000,18.306,18.756,17.715,18.479,408140,0
+TGS.US,D,20180222,000000,18.548,18.797,18.001,18.218,118660,0
+TGS.US,D,20180223,000000,18.401,18.514,17.985,18.314,115924,0
+TGS.US,D,20180226,000000,18.453,18.453,18.105,18.236,191180,0
+TGS.US,D,20180227,000000,18.21,18.218,17.646,17.923,128924,0
+TGS.US,D,20180228,000000,18.062,18.114,17.651,17.793,272098,0
+TGS.US,D,20180301,000000,17.628,17.82,17.228,17.429,210232,0
+TGS.US,D,20180302,000000,17.376,17.376,16.89,17.342,230202,0
+TGS.US,D,20180305,000000,17.194,17.493,16.935,17.28,131074,0
+TGS.US,D,20180306,000000,17.324,17.754,17.324,17.558,120173,0
+TGS.US,D,20180307,000000,17.541,17.689,17.541,17.68,49435,0
+TGS.US,D,20180308,000000,18.071,18.288,17.802,18.088,86501,0
+TGS.US,D,20180309,000000,18.105,18.862,18.105,18.783,299855,0
+TGS.US,D,20180312,000000,18.748,19.075,18.731,18.869,124796,0
+TGS.US,D,20180313,000000,18.608,18.608,18.14,18.34,170526,0
+TGS.US,D,20180314,000000,18.34,18.574,18.322,18.41,187911,0
+TGS.US,D,20180315,000000,18.548,18.548,18.001,18.236,120266,0
+TGS.US,D,20180316,000000,18.322,18.601,18.322,18.401,122130,0
+TGS.US,D,20180319,000000,18.453,18.453,17.445,18.001,188398,0
+TGS.US,D,20180320,000000,17.975,17.975,17.559,17.759,82451,0
+TGS.US,D,20180321,000000,17.74,18.076,17.411,17.689,89175,0
+TGS.US,D,20180322,000000,17.646,17.845,16.803,16.916,211403,0
+TGS.US,D,20180323,000000,16.838,16.838,16.499,16.542,187731,0
+TGS.US,D,20180326,000000,16.585,17.315,16.585,17.16,333889,0
+TGS.US,D,20180327,000000,17.16,17.585,17.046,17.497,162180,0
+TGS.US,D,20180328,000000,17.437,17.975,17.132,17.506,250670,0
+TGS.US,D,20180329,000000,17.671,17.995,17.107,17.662,48969,0
+TGS.US,D,20180402,000000,17.637,17.637,17.228,17.342,57173,0
+TGS.US,D,20180403,000000,17.429,18.366,17.124,18.306,259424,0
+TGS.US,D,20180404,000000,17.906,18.496,17.497,18.279,211626,0
+TGS.US,D,20180405,000000,18.322,18.479,18.097,18.236,110541,0
+TGS.US,D,20180406,000000,18.157,18.184,17.542,18.053,120727,0
+TGS.US,D,20180409,000000,18.08,18.201,17.506,17.506,80596,0
+TGS.US,D,20180410,000000,17.707,18.062,17.707,17.871,46951,0
+TGS.US,D,20180411,000000,17.811,18.496,17.628,18.279,100551,0
+TGS.US,D,20180412,000000,18.306,18.306,17.759,17.985,50122,0
+TGS.US,D,20180413,000000,18.028,18.028,17.585,17.671,30113,0
+TGS.US,D,20180416,000000,17.594,17.783,17.411,17.541,55263,0
+TGS.US,D,20180417,000000,17.671,17.889,17.619,17.671,36011,0
+TGS.US,D,20180418,000000,17.811,18.149,17.715,17.768,69856,0
+TGS.US,D,20180419,000000,17.897,17.897,17.042,17.194,581010,0
+TGS.US,D,20180420,000000,17.194,17.194,16.655,16.942,250678,0
+TGS.US,D,20180423,000000,17.029,17.029,16.691,16.76,93754,0
+TGS.US,D,20180424,000000,16.89,17.063,16.421,16.533,164454,0
+TGS.US,D,20180425,000000,16.344,16.829,15.969,16.499,854344,0
+TGS.US,D,20180426,000000,16.585,16.67,15.744,15.961,554262,0
+TGS.US,D,20180427,000000,15.882,16.552,15.656,16.274,270245,0
+TGS.US,D,20180430,000000,16.36,17.081,16.238,16.552,337433,0
+TGS.US,D,20180501,000000,16.585,16.898,15.996,16.238,140315,0
+TGS.US,D,20180502,000000,16.247,16.369,15.978,16.065,337829,0
+TGS.US,D,20180503,000000,15.978,16.117,15.309,15.37,314129,0
+TGS.US,D,20180504,000000,15.458,16.283,14.545,14.667,413482,0
+TGS.US,D,20180507,000000,14.736,14.988,14.285,14.449,422166,0
+TGS.US,D,20180508,000000,14.328,14.359,13.034,14.18,1189206,0
+TGS.US,D,20180509,000000,14.199,16.126,13.798,14.146,526261,0
+TGS.US,D,20180510,000000,14.692,15.44,14.516,15.362,942097,0
+TGS.US,D,20180511,000000,15.622,15.77,14.719,14.98,669926,0
+TGS.US,D,20180514,000000,14.754,14.806,13.942,14.806,709891,0
+TGS.US,D,20180515,000000,14.702,15.483,14.649,14.822,438638,0
+TGS.US,D,20180516,000000,14.902,15.692,14.902,15.656,434194,0
+TGS.US,D,20180517,000000,15.501,15.656,15.328,15.466,286938,0
+TGS.US,D,20180518,000000,15.466,15.466,15.205,15.43,165163,0
+TGS.US,D,20180521,000000,15.44,15.574,15.283,15.43,98429,0
+TGS.US,D,20180522,000000,15.492,15.535,15.24,15.283,155966,0
+TGS.US,D,20180523,000000,15.231,15.405,14.874,15.318,309563,0
+TGS.US,D,20180524,000000,15.214,15.353,15.042,15.205,194203,0
+TGS.US,D,20180525,000000,15.205,15.44,14.936,15.387,70921,0
+TGS.US,D,20180529,000000,15.197,15.24,14.528,14.605,410213,0
+TGS.US,D,20180530,000000,14.667,14.814,14.363,14.449,248662,0
+TGS.US,D,20180531,000000,14.493,14.736,14.311,14.476,484924,0
+TGS.US,D,20180601,000000,14.493,14.85,14.163,14.589,213032,0
+TGS.US,D,20180604,000000,14.615,14.893,14.545,14.605,129360,0
+TGS.US,D,20180605,000000,14.537,15.596,14.537,15.292,322131,0
+TGS.US,D,20180606,000000,15.309,15.405,14.866,15.101,243526,0
+TGS.US,D,20180607,000000,15.101,15.249,14.502,14.641,240377,0
+TGS.US,D,20180608,000000,14.719,15.24,14.719,15.057,194657,0
+TGS.US,D,20180611,000000,14.615,15.066,14.155,14.798,438483,0
+TGS.US,D,20180612,000000,14.798,14.798,14.386,14.58,90969,0
+TGS.US,D,20180613,000000,14.615,14.615,14.059,14.085,124585,0
+TGS.US,D,20180614,000000,14.059,14.354,13.078,13.286,420352,0
+TGS.US,D,20180615,000000,13.139,13.45,12.878,12.896,252484,0
+TGS.US,D,20180618,000000,12.851,12.851,12.227,12.461,272300,0
+TGS.US,D,20180619,000000,12.296,13.069,12.01,12.921,274646,0
+TGS.US,D,20180620,000000,12.973,13.156,12.678,12.738,147124,0
+TGS.US,D,20180621,000000,13.643,14.328,13.581,13.643,747415,0
+TGS.US,D,20180622,000000,13.668,13.79,13.398,13.651,131951,0
+TGS.US,D,20180625,000000,13.547,13.547,13.172,13.243,216052,0
+TGS.US,D,20180626,000000,13.104,13.334,12.747,12.747,117190,0
+TGS.US,D,20180627,000000,12.695,12.695,11.445,11.584,314645,0
+TGS.US,D,20180628,000000,11.576,11.836,11.262,11.402,275192,0
+TGS.US,D,20180629,000000,11.584,11.688,10.413,10.542,686454,0
+TGS.US,D,20180702,000000,10.446,10.516,10.212,10.385,625484,0
+TGS.US,D,20180703,000000,10.316,11.81,10.212,11.81,339996,0
+TGS.US,D,20180705,000000,11.637,12.409,11.576,12.071,313763,0
+TGS.US,D,20180706,000000,12.123,12.453,12.087,12.218,190642,0
+TGS.US,D,20180709,000000,12.184,12.747,12.184,12.695,163241,0
+TGS.US,D,20180710,000000,12.626,12.809,12.305,12.357,93351,0
+TGS.US,D,20180711,000000,12.296,13.008,12.087,12.695,139120,0
+TGS.US,D,20180712,000000,12.635,12.799,12.409,12.461,106491,0
+TGS.US,D,20180713,000000,12.567,12.761,12.302,12.382,130528,0
+TGS.US,D,20180716,000000,12.295,12.506,12.109,12.135,194012,0
+TGS.US,D,20180717,000000,12.162,12.32,11.976,12.17,288327,0
+TGS.US,D,20180718,000000,12.081,12.47,11.985,12.461,101714,0
+TGS.US,D,20180719,000000,12.373,12.455,12.126,12.355,63229,0
+TGS.US,D,20180720,000000,12.461,12.734,12.267,12.611,119367,0
+TGS.US,D,20180723,000000,12.708,12.844,12.382,12.761,125866,0
+TGS.US,D,20180724,000000,12.919,13.174,12.796,13.061,93331,0
+TGS.US,D,20180725,000000,13.219,13.986,13.183,13.968,197333,0
+TGS.US,D,20180726,000000,14.012,14.567,13.66,14.391,348844,0
+TGS.US,D,20180727,000000,14.471,14.85,14.321,14.497,272762,0
+TGS.US,D,20180730,000000,14.321,14.673,14.303,14.471,159257,0
+TGS.US,D,20180731,000000,14.251,14.806,14.251,14.532,217920,0
+TGS.US,D,20180801,000000,14.532,14.638,14.135,14.55,94291,0
+TGS.US,D,20180802,000000,14.585,14.753,14.145,14.285,131679,0
+TGS.US,D,20180803,000000,14.285,14.673,14.188,14.303,155476,0
+TGS.US,D,20180806,000000,14.179,14.427,14.047,14.374,66365,0
+TGS.US,D,20180807,000000,14.418,14.418,13.906,13.968,98710,0
+TGS.US,D,20180808,000000,14.382,14.559,13.227,13.28,165086,0
+TGS.US,D,20180809,000000,13.351,13.518,12.972,13.246,157797,0
+TGS.US,D,20180810,000000,13.14,13.28,12.232,12.866,438822,0
+TGS.US,D,20180813,000000,12.478,12.478,11.703,12.162,365596,0
+TGS.US,D,20180814,000000,12.188,12.541,12.091,12.311,208988,0
+TGS.US,D,20180815,000000,12.232,12.408,11.624,12.214,133815,0
+TGS.US,D,20180816,000000,12.267,12.573,11.959,12.206,79929,0
+TGS.US,D,20180817,000000,12.135,12.206,11.898,12.188,178018,0
+TGS.US,D,20180820,000000,12.242,12.404,12.143,12.386,44575,0
+TGS.US,D,20180821,000000,12.305,12.584,11.891,11.981,242516,0
+TGS.US,D,20180822,000000,11.999,12.359,11.923,12.242,142605,0
+TGS.US,D,20180823,000000,12.26,12.395,11.981,12.044,99783,0
+TGS.US,D,20180824,000000,12.179,12.197,11.523,11.864,239942,0
+TGS.US,D,20180827,000000,11.819,12.701,11.819,12.458,478236,0
+TGS.US,D,20180828,000000,12.52,12.728,11.972,12.107,276845,0
+TGS.US,D,20180829,000000,11.981,12.292,10.848,11.621,737745,0
+TGS.US,D,20180830,000000,11.612,11.662,9.643,9.94,1229352,0
+TGS.US,D,20180831,000000,9.877,11.72,9.877,11.685,998334,0
+TGS.US,D,20180904,000000,11.549,11.549,10.47,11.036,433756,0
+TGS.US,D,20180905,000000,10.947,11.964,10.857,11.802,342677,0
+TGS.US,D,20180906,000000,11.81,13.645,11.81,13.223,619964,0
+TGS.US,D,20180907,000000,13.214,13.744,13.131,13.501,302318,0
+TGS.US,D,20180910,000000,13.465,13.807,13.024,13.097,97374,0
+TGS.US,D,20180911,000000,13.024,13.024,12.431,12.494,159827,0
+TGS.US,D,20180912,000000,12.503,12.961,12.503,12.916,82989,0
+TGS.US,D,20180913,000000,12.961,13.672,12.961,13.097,273956,0
+TGS.US,D,20180914,000000,13.087,13.348,12.637,13.007,202034,0
+TGS.US,D,20180917,000000,12.944,14.347,12.853,14.239,794548,0
+TGS.US,D,20180918,000000,14.403,14.861,14.358,14.632,465676,0
+TGS.US,D,20180919,000000,14.504,15.501,14.403,14.916,433740,0
+TGS.US,D,20180920,000000,15.245,16.26,15.245,15.757,609647,0
+TGS.US,D,20180921,000000,15.784,16.094,15.226,15.492,688069,0
+TGS.US,D,20180924,000000,15.464,15.501,13.946,14.678,617924,0
+TGS.US,D,20180925,000000,14.385,14.961,13.846,14.723,293984,0
+TGS.US,D,20180926,000000,14.769,15.071,14.632,14.888,390280,0
+TGS.US,D,20180927,000000,15.071,15.153,13.873,13.946,231473,0
+TGS.US,D,20180928,000000,13.836,14.045,12.755,13.279,452283,0
+TGS.US,D,20181001,000000,13.306,13.589,12.968,13.434,274785,0
+TGS.US,D,20181002,000000,13.754,13.9,13.443,13.535,192638,0
+TGS.US,D,20181003,000000,13.891,14.056,13.391,13.48,432040,0
+TGS.US,D,20181004,000000,13.48,13.48,12.364,12.629,299304,0
+TGS.US,D,20181005,000000,12.648,12.83,12.099,12.693,356555,0
+TGS.US,D,20181008,000000,12.94,13.251,12.693,13.041,187416,0
+TGS.US,D,20181009,000000,13.087,13.176,12.382,12.51,245423,0
+TGS.US,D,20181010,000000,12.41,12.529,12.071,12.172,159214,0
+TGS.US,D,20181011,000000,12.181,12.702,11.898,12.026,315802,0
+TGS.US,D,20181012,000000,12.199,12.958,12.199,12.584,100453,0
+TGS.US,D,20181015,000000,12.556,13.16,12.273,12.858,106517,0
+TGS.US,D,20181016,000000,13.022,13.635,12.849,13.251,338130,0
+TGS.US,D,20181017,000000,13.242,13.242,12.73,12.995,191428,0
+TGS.US,D,20181018,000000,12.958,12.958,12.337,12.766,293369,0
+TGS.US,D,20181019,000000,12.821,13.004,12.638,12.766,167990,0
+TGS.US,D,20181022,000000,12.858,13.032,12.483,12.602,91716,0
+TGS.US,D,20181023,000000,12.474,12.574,11.953,12.391,254450,0
+TGS.US,D,20181024,000000,12.355,12.62,11.934,11.998,144112,0
+TGS.US,D,20181025,000000,12.09,12.712,11.815,12.574,240190,0
+TGS.US,D,20181026,000000,12.51,12.84,12.026,12.474,358743,0
+TGS.US,D,20181029,000000,12.52,12.904,12.154,12.3,261651,0
+TGS.US,D,20181030,000000,12.3,12.716,12.145,12.675,160200,0
+TGS.US,D,20181031,000000,12.739,13.352,12.538,13.288,437272,0
+TGS.US,D,20181101,000000,13.397,14.147,13.114,13.727,262100,0
+TGS.US,D,20181102,000000,13.855,14.431,13.809,14.22,349739,0
+TGS.US,D,20181105,000000,14.175,14.266,13.836,14.175,214342,0
+TGS.US,D,20181106,000000,14.138,14.303,13.864,14.138,173394,0
+TGS.US,D,20181107,000000,14.175,14.541,14.166,14.403,147269,0
+TGS.US,D,20181108,000000,14.486,14.632,14.102,14.266,178239,0
+TGS.US,D,20181109,000000,14.22,14.449,13.754,14.33,296039,0
+TGS.US,D,20181112,000000,14.394,14.394,13.891,13.928,219801,0
+TGS.US,D,20181113,000000,13.836,14.011,13.059,13.315,371616,0
+TGS.US,D,20181114,000000,13.443,13.955,13.141,13.928,283951,0
+TGS.US,D,20181115,000000,14.038,14.449,13.763,14.339,236287,0
+TGS.US,D,20181116,000000,14.257,14.815,14.257,14.586,183328,0
+TGS.US,D,20181119,000000,14.559,14.806,14.422,14.568,47713,0
+TGS.US,D,20181120,000000,14.303,14.303,13.589,14.001,176571,0
+TGS.US,D,20181121,000000,14.01,14.564,13.809,13.974,93012,0
+TGS.US,D,20181123,000000,13.873,13.873,13.361,13.772,67347,0
+TGS.US,D,20181126,000000,13.882,13.882,13.397,13.489,292412,0
+TGS.US,D,20181127,000000,13.452,13.544,13.077,13.087,63362,0
+TGS.US,D,20181128,000000,13.16,13.48,12.858,13.343,188636,0
+TGS.US,D,20181129,000000,13.343,14.038,13.343,13.836,87277,0
+TGS.US,D,20181130,000000,13.827,14.06,13.727,13.928,105722,0
+TGS.US,D,20181203,000000,14.422,14.678,14.367,14.586,241968,0
+TGS.US,D,20181204,000000,14.568,14.815,14.385,14.696,346991,0
+TGS.US,D,20181206,000000,14.422,15.373,14.285,15.208,224288,0
+TGS.US,D,20181207,000000,15.272,15.501,14.431,14.879,503422,0
+TGS.US,D,20181210,000000,14.787,14.888,14.202,14.358,161958,0
+TGS.US,D,20181211,000000,14.504,14.659,14.285,14.55,58467,0
+TGS.US,D,20181212,000000,14.778,14.778,14.349,14.394,160175,0
+TGS.US,D,20181213,000000,14.33,14.403,14.175,14.184,32272,0
+TGS.US,D,20181214,000000,13.946,14.211,13.589,14.111,515159,0
+TGS.US,D,20181217,000000,13.964,13.979,13.608,13.763,330232,0
+TGS.US,D,20181218,000000,13.727,14.001,13.306,13.9,508825,0
+TGS.US,D,20181219,000000,13.891,14.083,13.361,13.361,115023,0
+TGS.US,D,20181220,000000,13.489,13.497,12.648,12.776,264656,0
+TGS.US,D,20181221,000000,12.766,12.995,12.574,12.702,139971,0
+TGS.US,D,20181224,000000,12.382,12.876,12.382,12.52,55187,0
+TGS.US,D,20181226,000000,12.117,12.666,12.099,12.446,263989,0
+TGS.US,D,20181227,000000,12.282,12.894,12.254,12.803,96001,0
+TGS.US,D,20181228,000000,12.757,13.516,12.757,12.968,145530,0
+TGS.US,D,20181231,000000,12.949,13.763,12.83,13.718,100766,0
+TGS.US,D,20190102,000000,13.791,13.791,13.279,13.324,100811,0
+TGS.US,D,20190103,000000,13.315,13.416,12.931,13.16,65158,0
+TGS.US,D,20190104,000000,13.269,14.513,13.16,14.184,227856,0
+TGS.US,D,20190107,000000,14.33,14.541,14.056,14.367,165211,0
+TGS.US,D,20190108,000000,14.449,14.449,13.983,14.166,57643,0
+TGS.US,D,20190109,000000,14.44,14.632,14.047,14.376,486073,0
+TGS.US,D,20190110,000000,14.358,14.515,14.147,14.376,190006,0
+TGS.US,D,20190111,000000,14.358,14.728,14.285,14.568,242643,0
+TGS.US,D,20190114,000000,14.659,14.769,14.44,14.605,158561,0
+TGS.US,D,20190115,000000,14.723,15.053,14.559,14.751,238354,0
+TGS.US,D,20190116,000000,14.769,15.172,14.751,14.842,332370,0
+TGS.US,D,20190117,000000,14.842,15.217,14.678,15.016,409442,0
+TGS.US,D,20190118,000000,15.126,15.199,14.833,15.007,272871,0
+TGS.US,D,20190122,000000,14.952,15.013,14.55,14.678,107096,0
+TGS.US,D,20190123,000000,14.861,14.952,14.787,14.952,210486,0
+TGS.US,D,20190124,000000,14.998,15.181,14.787,14.961,307703,0
+TGS.US,D,20190125,000000,15.217,15.304,14.888,15.044,451330,0
+TGS.US,D,20190128,000000,14.852,15.226,14.751,15.162,222030,0
+TGS.US,D,20190129,000000,15.318,15.357,15.053,15.181,165653,0
+TGS.US,D,20190130,000000,15.409,15.446,15.144,15.254,199052,0
+TGS.US,D,20190131,000000,15.428,15.492,15.108,15.391,222597,0
+TGS.US,D,20190201,000000,15.409,15.51,15.053,15.162,247816,0
+TGS.US,D,20190204,000000,15.108,15.354,15.08,15.19,231067,0
+TGS.US,D,20190205,000000,15.236,15.547,15.126,15.226,253411,0
+TGS.US,D,20190206,000000,15.263,15.263,14.714,14.842,118135,0
+TGS.US,D,20190207,000000,14.824,14.824,14.102,14.294,187301,0
+TGS.US,D,20190208,000000,14.275,14.614,14.019,14.55,114755,0
+TGS.US,D,20190211,000000,14.65,15.135,14.522,14.998,343721,0
+TGS.US,D,20190212,000000,15.144,15.501,15.098,15.181,221066,0
+TGS.US,D,20190213,000000,15.208,15.263,14.614,14.705,167822,0
+TGS.US,D,20190214,000000,14.623,14.861,14.339,14.659,64835,0
+TGS.US,D,20190215,000000,14.65,14.714,14.266,14.321,175842,0
+TGS.US,D,20190219,000000,14.257,14.257,13.324,13.608,335117,0
+TGS.US,D,20190220,000000,13.333,13.964,13.123,13.379,428981,0
+TGS.US,D,20190221,000000,13.388,13.434,13.05,13.196,164824,0
+TGS.US,D,20190222,000000,13.269,14.028,13.269,13.91,418617,0
+TGS.US,D,20190225,000000,14.019,14.257,13.855,14.147,209300,0
+TGS.US,D,20190226,000000,14.321,14.614,13.516,14.074,250547,0
+TGS.US,D,20190227,000000,14.074,14.289,13.672,13.754,184642,0
+TGS.US,D,20190228,000000,13.763,13.763,13.233,13.288,242428,0
+TGS.US,D,20190301,000000,13.297,13.535,12.794,12.94,157962,0
+TGS.US,D,20190304,000000,12.949,13.233,12.73,12.904,337155,0
+TGS.US,D,20190305,000000,12.949,13.05,12.785,12.894,257528,0
+TGS.US,D,20190306,000000,12.748,12.821,11.989,12.373,463770,0
+TGS.US,D,20190307,000000,12.382,12.401,11.98,12.126,246531,0
+TGS.US,D,20190308,000000,12.117,12.894,12.071,12.684,380701,0
+TGS.US,D,20190311,000000,12.812,13.434,12.812,13.26,251820,0
+TGS.US,D,20190312,000000,13.37,13.379,12.794,12.885,215328,0
+TGS.US,D,20190313,000000,12.849,13.425,12.849,12.894,217274,0
+TGS.US,D,20190314,000000,12.858,13.059,12.812,12.949,97591,0
+TGS.US,D,20190315,000000,12.986,13.589,12.986,13.215,270262,0
+TGS.US,D,20190318,000000,13.233,14.056,13.233,13.718,285528,0
+TGS.US,D,20190319,000000,13.882,13.964,13.279,13.443,268647,0
+TGS.US,D,20190320,000000,13.397,13.535,13.013,13.288,260278,0
+TGS.US,D,20190321,000000,13.269,13.324,12.776,13.041,232170,0
+TGS.US,D,20190322,000000,12.867,12.878,12.218,12.309,540702,0
+TGS.US,D,20190325,000000,12.401,12.695,12.3,12.346,160832,0
+TGS.US,D,20190326,000000,12.428,12.675,11.797,11.98,415216,0
+TGS.US,D,20190327,000000,11.907,12.035,11.312,11.44,561049,0
+TGS.US,D,20190328,000000,11.504,11.98,11.504,11.879,600700,0
+TGS.US,D,20190329,000000,12.026,12.273,12.026,12.035,312205,0
+TGS.US,D,20190401,000000,12.254,12.766,11.98,12.163,465468,0
+TGS.US,D,20190402,000000,12.163,12.263,11.312,11.541,338230,0
+TGS.US,D,20190403,000000,11.651,11.797,11.056,11.386,274377,0
+TGS.US,D,20190404,000000,11.34,11.413,11.102,11.285,272488,0
+TGS.US,D,20190405,000000,11.248,11.459,10.924,11.129,423181,0
+TGS.US,D,20190408,000000,11.175,11.495,11.075,11.459,216096,0
+TGS.US,D,20190409,000000,11.395,11.468,10.727,10.791,262025,0
+TGS.US,D,20190410,000000,10.791,11.148,10.791,11.038,205896,0
+TGS.US,D,20190411,000000,11.029,11.033,10.773,10.855,196901,0
+TGS.US,D,20190412,000000,10.883,11.303,10.837,11.084,389744,0
+TGS.US,D,20190415,000000,11.166,11.623,10.983,11.523,281307,0
+TGS.US,D,20190416,000000,11.541,11.77,11.267,11.34,267901,0
+TGS.US,D,20190417,000000,11.367,11.495,10.828,10.91,722702,0
+TGS.US,D,20190418,000000,11.09,11.37,10.88,10.9,402136,0
+TGS.US,D,20190422,000000,10.9,11.155,10.695,10.94,527511,0
+TGS.US,D,20190423,000000,10.96,11.56,10.96,11.44,811999,0
+TGS.US,D,20190424,000000,11.49,11.5,10.133,10.28,800313,0
+TGS.US,D,20190425,000000,10.21,10.44,8.81,9.99,2149118,0
+TGS.US,D,20190426,000000,10.08,10.4,9.73,9.93,398616,0
+TGS.US,D,20190429,000000,9.98,10.14,9.67,9.84,671054,0
+TGS.US,D,20190430,000000,9.82,10.21,9.82,10.16,532154,0
+TGS.US,D,20190501,000000,10.17,10.73,10.17,10.34,429163,0
+TGS.US,D,20190502,000000,10.3,10.75,10.3,10.6,359443,0
+TGS.US,D,20190503,000000,10.64,11.21,10.64,10.88,691890,0
+TGS.US,D,20190506,000000,10.67,11.59,10.61,11.47,452780,0
+TGS.US,D,20190507,000000,11.34,11.58,11,11.28,441881,0
+TGS.US,D,20190508,000000,11.4,12.09,11.34,11.79,645623,0
+TGS.US,D,20190509,000000,11.7,11.995,11.44,11.56,526811,0
+TGS.US,D,20190510,000000,11.58,11.98,11.39,11.61,491379,0
+TGS.US,D,20190513,000000,11.42,11.42,10.65,11.18,413185,0
+TGS.US,D,20190514,000000,11.13,11.44,11.1,11.3,341198,0
+TGS.US,D,20190515,000000,11.13,11.68,11.13,11.51,674503,0
+TGS.US,D,20190516,000000,11.49,11.72,11.34,11.5,460591,0
+TGS.US,D,20190517,000000,11.47,11.98,11.425,11.64,514050,0
+TGS.US,D,20190520,000000,11.56,11.93,10.94,11.66,600727,0
+TGS.US,D,20190521,000000,11.69,12.34,11.66,11.97,788353,0
+TGS.US,D,20190522,000000,12.01,12.55,12,12.49,976817,0
+TGS.US,D,20190523,000000,12.34,12.52,12.07,12.35,671403,0
+TGS.US,D,20190524,000000,12.47,12.78,12.3,12.78,809245,0
+TGS.US,D,20190528,000000,12.84,13.1,12.5,12.73,10435667,0
+TGS.US,D,20190529,000000,12.54,12.88,11.8,12.62,974119,0
+TGS.US,D,20190530,000000,12.66,13.26,12.66,13.17,833104,0
+TGS.US,D,20190531,000000,13.17,13.205,12.915,13.09,529070,0
+TGS.US,D,20190603,000000,13.13,13.28,12.84,13.18,473749,0
+TGS.US,D,20190604,000000,13.24,13.37,12.56,13.34,789133,0
+TGS.US,D,20190605,000000,13.41,13.9,13.27,13.43,641880,0
+TGS.US,D,20190606,000000,13.51,13.66,13.07,13.22,330523,0
+TGS.US,D,20190607,000000,13.32,13.53,13.08,13.16,253220,0
+TGS.US,D,20190610,000000,13.14,13.58,12.95,13.38,407447,0
+TGS.US,D,20190611,000000,13.5,14.34,13.39,14.34,897159,0
+TGS.US,D,20190612,000000,14.35,15.785,14.35,15,1471139,0
+TGS.US,D,20190613,000000,15,15.075,14.56,14.75,803924,0
+TGS.US,D,20190614,000000,14.68,14.83,14.3397,14.79,302323,0
+TGS.US,D,20190617,000000,14.71,15.05,14.63,14.8,198757,0
+TGS.US,D,20190618,000000,15,15.2,14.66,14.87,938610,0
+TGS.US,D,20190619,000000,14.84,15.06,14.61,14.73,366419,0
+TGS.US,D,20190620,000000,14.96,15.01,14.58,14.6,414266,0
+TGS.US,D,20190621,000000,14.66,14.85,14.5052,14.7,519377,0
+TGS.US,D,20190624,000000,14.72,14.835,14.395,14.63,357747,0
+TGS.US,D,20190625,000000,14.65,14.935,14.65,14.72,250220,0
+TGS.US,D,20190626,000000,14.71,14.72,14.1601,14.32,231014,0
+TGS.US,D,20190627,000000,14.34,14.53,14.12,14.19,539316,0
+TGS.US,D,20190628,000000,14.31,14.52,14.09,14.46,199884,0
+TGS.US,D,20190701,000000,14.57,14.82,14.48,14.74,466800,0
+TGS.US,D,20190702,000000,14.68,14.86,14.48,14.83,270820,0
+TGS.US,D,20190703,000000,14.91,15.44,14.7,14.73,545069,0
+TGS.US,D,20190705,000000,14.8,14.875,14.54,14.73,144292,0
+TGS.US,D,20190708,000000,14.65,15.135,14.65,14.92,318682,0
+TGS.US,D,20190709,000000,14.97,15.07,14.82,14.95,177826,0
+TGS.US,D,20190710,000000,14.96,15.465,14.95,15.41,740374,0
+TGS.US,D,20190711,000000,15.49,16.4,15.49,16.4,529267,0
+TGS.US,D,20190712,000000,16.39,16.69,16.23,16.24,418184,0
+TGS.US,D,20190715,000000,16.27,16.33,15.48,15.63,332568,0
+TGS.US,D,20190716,000000,15.5,16.024,15.3502,15.59,548585,0
+TGS.US,D,20190717,000000,15.8,15.98,15.66,15.73,314911,0
+TGS.US,D,20190718,000000,15.86,15.86,15.18,15.26,226505,0
+TGS.US,D,20190719,000000,15.22,15.41,15.1,15.2,195942,0
+TGS.US,D,20190722,000000,15.35,15.42,14.43,14.44,326496,0
+TGS.US,D,20190723,000000,14.55,14.66,14.01,14.45,244906,0
+TGS.US,D,20190724,000000,14.44,15.18,14.44,15.01,523046,0
+TGS.US,D,20190725,000000,14.96,15.07,14.68,15.02,354625,0
+TGS.US,D,20190726,000000,14.99,15.57,14.99,15.33,388687,0
+TGS.US,D,20190729,000000,15.41,15.58,15.045,15.58,322508,0
+TGS.US,D,20190730,000000,15.61,15.955,15.61,15.93,669384,0
+TGS.US,D,20190731,000000,16,16,15.15,15.61,506754,0
+TGS.US,D,20190801,000000,15.86,15.96,15.05,15.15,293617,0
+TGS.US,D,20190802,000000,14.85,15.21,14.66,14.85,289198,0
+TGS.US,D,20190805,000000,14.85,15.04,14.37,14.71,380541,0
+TGS.US,D,20190806,000000,14.92,15.15,14.6,14.91,212228,0
+TGS.US,D,20190807,000000,14.77,15.19,14.5,14.95,594010,0
+TGS.US,D,20190808,000000,14.98,15.32,14.92,14.93,396098,0
+TGS.US,D,20190809,000000,14.93,15.9,14.77,15.78,710184,0
+TGS.US,D,20190812,000000,8.2,9.45,6.05,8.2,3879816,0
+TGS.US,D,20190813,000000,8.32,9,8.3,8.92,1313225,0
+TGS.US,D,20190814,000000,8.79,9.45,8.39,8.75,1499042,0
+TGS.US,D,20190815,000000,9.19,9.861,8.89,9.51,1306644,0
+TGS.US,D,20190816,000000,9.6,10.3101,9.46,9.71,968841,0
+TGS.US,D,20190819,000000,9.58,9.6672,8.74,8.78,887398,0
+TGS.US,D,20190820,000000,8.95,9.17,8.7,8.9,915461,0
+TGS.US,D,20190821,000000,8.94,9.23,8.68,9.22,667175,0
+TGS.US,D,20190822,000000,9.16,9.2999,8.92,8.95,300507,0
+TGS.US,D,20190823,000000,8.97,9.215,8.64,8.72,709348,0
+TGS.US,D,20190826,000000,8.84,8.845,8.41,8.45,254063,0
+TGS.US,D,20190827,000000,8.43,8.44,7.92,7.96,929811,0
+TGS.US,D,20190828,000000,7.98,8.08,7.725,7.92,975784,0
+TGS.US,D,20190829,000000,7.88,7.99,7.595,7.79,661459,0
+TGS.US,D,20190830,000000,7.83,8.01,7.43,7.5,719464,0
+TGS.US,D,20190903,000000,7.67,7.845,7.1,7.4,805754,0
+TGS.US,D,20190904,000000,7.43,8.57,7.3801,8.22,1296032,0
+TGS.US,D,20190905,000000,8.32,8.74,8.27,8.32,729184,0
+TGS.US,D,20190906,000000,8.31,8.65,8.07,8.11,476988,0
+TGS.US,D,20190909,000000,8.08,8.25,7.87,8.07,303941,0
+TGS.US,D,20190910,000000,8.09,8.19,7.9,8.07,360945,0
+TGS.US,D,20190911,000000,8.11,8.24,7.835,8.15,349128,0
+TGS.US,D,20190912,000000,8.12,8.18,7.93,7.96,228624,0
+TGS.US,D,20190913,000000,7.94,8.12,7.71,7.73,433281,0
+TGS.US,D,20190916,000000,7.67,8.36,7.66,8.3,616271,0
+TGS.US,D,20190917,000000,8.35,8.35,7.94,8.14,218253,0
+TGS.US,D,20190918,000000,8.07,8.28,8.02,8.28,266456,0
+TGS.US,D,20190919,000000,8.23,8.6,8.09,8.57,359195,0
+TGS.US,D,20190920,000000,8.53,8.59,8.33,8.42,664753,0
+TGS.US,D,20190923,000000,8.35,8.75,8.19,8.43,291468,0
+TGS.US,D,20190924,000000,8.39,8.53,8.2,8.23,318769,0
+TGS.US,D,20190925,000000,8.23,8.49,8.05,8.48,215517,0
+TGS.US,D,20190926,000000,8.47,8.47,8.11,8.36,340682,0
+TGS.US,D,20190927,000000,8.41,8.7,8.28,8.56,494376,0
+TGS.US,D,20190930,000000,8.48,8.51,8.1899,8.49,285555,0
+TGS.US,D,20191001,000000,8.5,8.68,8.19,8.36,162256,0
+TGS.US,D,20191002,000000,8.33,8.71,8.12,8.58,265570,0
+TGS.US,D,20191003,000000,8.56,8.75,8.41,8.45,188563,0
+TGS.US,D,20191004,000000,8.56,9,8.51,8.99,270978,0
+TGS.US,D,20191007,000000,9.02,9.19,8.64,8.7,163776,0
+TGS.US,D,20191008,000000,8.62,8.64,8.17,8.17,178201,0
+TGS.US,D,20191009,000000,8.24,8.43,7.78,7.98,273342,0
+TGS.US,D,20191010,000000,8.02,8.38,7.88,8.3,284689,0
+TGS.US,D,20191011,000000,8.35,8.61,8.35,8.36,238414,0
+TGS.US,D,20191014,000000,8.37,8.37,8.06,8.21,195062,0
+TGS.US,D,20191015,000000,8.3,8.33,8.06,8.27,172497,0
+TGS.US,D,20191016,000000,8.26,8.48,8,8.15,206000,0
+TGS.US,D,20191017,000000,8.15,8.265,7.96,8.07,212197,0
+TGS.US,D,20191018,000000,8.15,8.15,7.895,8.07,258754,0
+TGS.US,D,20191021,000000,8.05,8.11,7.9,8.04,282967,0
+TGS.US,D,20191022,000000,8,8.04,7.7,7.87,727378,0
+TGS.US,D,20191023,000000,7.84,7.95,7.6,7.69,311123,0
+TGS.US,D,20191024,000000,7.66,7.72,7.33,7.58,472598,0
+TGS.US,D,20191025,000000,7.53,8.45,7.34,7.57,437676,0
+TGS.US,D,20191028,000000,7.54,7.76,7.06,7.16,265508,0
+TGS.US,D,20191029,000000,7.12,7.74,7.05,7.62,343463,0
+TGS.US,D,20191030,000000,7.58,7.8605,7.51,7.72,223555,0
+TGS.US,D,20191031,000000,7.7,7.9605,7.44,7.56,416919,0
+TGS.US,D,20191101,000000,7.52,7.65,7.29,7.4,225732,0
+TGS.US,D,20191104,000000,7.52,7.885,7.45,7.72,299477,0
+TGS.US,D,20191105,000000,7.73,8,7.73,8,240685,0
+TGS.US,D,20191106,000000,7.91,7.97,7.6,7.61,187575,0
+TGS.US,D,20191107,000000,7.7,7.85,7.63,7.72,194776,0
+TGS.US,D,20191108,000000,7.01,7.16,6.42,6.73,1890071,0
+TGS.US,D,20191111,000000,6.69,6.83,6.325,6.52,778983,0
+TGS.US,D,20191112,000000,6.51,6.64,6.33,6.63,866021,0
+TGS.US,D,20191113,000000,6.64,6.7,6.18,6.24,774230,0
+TGS.US,D,20191114,000000,6.22,6.33,5.85,5.91,1061924,0
+TGS.US,D,20191115,000000,6.04,6.2,5.88,6.1,708798,0
+TGS.US,D,20191118,000000,6.05,6.17,5.78,5.83,760597,0
+TGS.US,D,20191119,000000,5.9,6.33,5.73,6.21,928209,0
+TGS.US,D,20191120,000000,6.27,6.43,6.15,6.26,611687,0
+TGS.US,D,20191121,000000,6.3,6.3,6.05,6.16,598277,0
+TGS.US,D,20191122,000000,6.24,6.29,6,6.08,750123,0
+TGS.US,D,20191125,000000,6.05,6.2,5.86,6.12,840963,0
+TGS.US,D,20191126,000000,6.05,6.13,5.645,5.66,9969765,0
+TGS.US,D,20191127,000000,5.8,6.13,5.68,6.12,1871539,0
+TGS.US,D,20191129,000000,6.13,6.21,5.995,6.03,444638,0
+TGS.US,D,20191202,000000,5.9,6.2,5.725,5.79,1060783,0
+TGS.US,D,20191203,000000,5.87,5.87,5.53,5.56,1708032,0
+TGS.US,D,20191204,000000,5.61,5.95,5.59,5.74,1143857,0
+TGS.US,D,20191205,000000,5.83,5.96,5.71,5.75,969096,0
+TGS.US,D,20191206,000000,5.8153,6.17,5.76,6.11,1020961,0
+TGS.US,D,20191209,000000,6.11,6.35,6.03,6.25,691730,0
+TGS.US,D,20191210,000000,6.14,6.22,5.96,5.97,470485,0
+TGS.US,D,20191211,000000,5.97,6.15,5.92,6.02,661884,0
+TGS.US,D,20191212,000000,5.99,6.37,5.99,6.26,703912,0
+TGS.US,D,20191213,000000,6.23,6.795,6.23,6.59,1184424,0
+TGS.US,D,20191216,000000,6.6,6.74,6.49,6.56,774831,0
+TGS.US,D,20191217,000000,6.42,6.49,6.28,6.34,773852,0
+TGS.US,D,20191218,000000,6.32,6.75,6.32,6.59,631749,0
+TGS.US,D,20191219,000000,6.6,6.89,6.6,6.66,491739,0
+TGS.US,D,20191220,000000,6.63,6.84,6.58,6.75,455691,0
+TGS.US,D,20191223,000000,6.73,7.13,6.73,7.11,678939,0
+TGS.US,D,20191224,000000,7.19,7.5,7.19,7.31,373261,0
+TGS.US,D,20191226,000000,7.3,7.65,7.24,7.45,907719,0
+TGS.US,D,20191227,000000,7.51,7.69,7.17,7.2,1274316,0
+TGS.US,D,20191230,000000,7.27,7.305,6.98,7.24,635366,0
+TGS.US,D,20191231,000000,7.06,7.32,7.03,7.17,1172488,0
+TGS.US,D,20200102,000000,7.14,7.255,6.89,7.02,416996,0
+TGS.US,D,20200103,000000,6.93,7.04,6.78,6.97,412919,0
+TGS.US,D,20200106,000000,6.93,6.97,6.84,6.96,399002,0
+TGS.US,D,20200107,000000,6.96,7.06,6.77,7.02,350025,0
+TGS.US,D,20200108,000000,7.02,7.02,6.83,6.9,313101,0
+TGS.US,D,20200109,000000,6.84,7.16,6.84,7.16,251841,0
+TGS.US,D,20200110,000000,7.24,7.25,7,7.03,254861,0
+TGS.US,D,20200113,000000,7,7.0483,6.67,6.71,360752,0
+TGS.US,D,20200114,000000,6.62,6.66,6.33,6.54,707413,0
+TGS.US,D,20200115,000000,6.54,6.62,6.37,6.49,361605,0
+TGS.US,D,20200116,000000,6.48,6.83,6.48,6.68,269876,0
+TGS.US,D,20200117,000000,6.69,6.88,6.6804,6.79,411920,0
+TGS.US,D,20200121,000000,6.82,6.82,6.51,6.52,371932,0
+TGS.US,D,20200122,000000,6.53,6.63,6.41,6.42,653951,0
+TGS.US,D,20200123,000000,6.39,6.45,6.31,6.35,424916,0
+TGS.US,D,20200124,000000,6.31,6.46,6.1,6.13,612435,0
+TGS.US,D,20200127,000000,6.01,6.25,5.83,6.2,569594,0
+TGS.US,D,20200128,000000,6.23,6.38,6.17,6.22,488082,0
+TGS.US,D,20200129,000000,6.31,6.42,6.145,6.2,310618,0
+TGS.US,D,20200130,000000,6.13,6.33,6.08,6.31,411061,0
+TGS.US,D,20200131,000000,6.23,6.24,6.07,6.19,378449,0
+TGS.US,D,20200203,000000,6.19,6.54,6.19,6.47,490506,0
+TGS.US,D,20200204,000000,6.57,6.68,6.22,6.26,599615,0
+TGS.US,D,20200205,000000,6.27,6.39,6.215,6.25,156460,0
+TGS.US,D,20200206,000000,6.27,6.37,6.15,6.27,246402,0
+TGS.US,D,20200207,000000,6.2,6.3606,6.16,6.35,285366,0
+TGS.US,D,20200210,000000,6.3,6.42,6.245,6.31,316495,0
+TGS.US,D,20200211,000000,6.28,6.34,6.08,6.25,307650,0
+TGS.US,D,20200212,000000,6.33,6.44,6.25,6.37,173728,0
+TGS.US,D,20200213,000000,6.26,6.32,6.07,6.25,401202,0
+TGS.US,D,20200214,000000,6.28,6.34,6.12,6.32,228970,0
+TGS.US,D,20200218,000000,6.3,6.41,6.17,6.22,270365,0
+TGS.US,D,20200219,000000,6.24,6.35,6.19,6.22,334034,0
+TGS.US,D,20200220,000000,6.19,6.58,6.19,6.42,419373,0
+TGS.US,D,20200221,000000,6.36,6.56,6.35,6.43,309617,0
+TGS.US,D,20200224,000000,6.26,6.3,6.085,6.18,297678,0
+TGS.US,D,20200225,000000,6.21,6.21,5.89,5.95,749539,0
+TGS.US,D,20200226,000000,5.93,6.12,5.69,5.7,711472,0
+TGS.US,D,20200227,000000,5.61,5.725,5.42,5.51,1014315,0
+TGS.US,D,20200228,000000,5.37,5.77,5.31,5.61,858927,0
+TGS.US,D,20200302,000000,5.61,5.8,5.495,5.77,843145,0
+TGS.US,D,20200303,000000,5.77,6.04,5.77,5.88,642434,0
+TGS.US,D,20200304,000000,5.95,6.17,5.9,6.09,881660,0
+TGS.US,D,20200305,000000,5.94,6.1799,5.83,6.09,658819,0
+TGS.US,D,20200306,000000,5.92,6.13,5.68,5.72,750132,0
+TGS.US,D,20200309,000000,5.17,5.44,4.73,4.74,843877,0
+TGS.US,D,20200310,000000,5.01,5.385,4.9,5.3,637869,0
+TGS.US,D,20200311,000000,5.16,5.23,4.91,5.02,696985,0
+TGS.US,D,20200312,000000,4.78,5.04,4.57,4.64,1335970,0
+TGS.US,D,20200313,000000,4.99,5.01,4.68,4.78,562856,0
+TGS.US,D,20200316,000000,4.44,4.56,4.04,4.17,430687,0
+TGS.US,D,20200317,000000,4.26,4.71,4.16,4.69,799701,0
+TGS.US,D,20200318,000000,4.43,4.5,3.8,4.13,536152,0
+TGS.US,D,20200319,000000,4.08,4.33,3.95,4.1,480595,0
+TGS.US,D,20200320,000000,4.1,4.35,3.97,4.06,366178,0
+TGS.US,D,20200323,000000,4,4.0999,3.72,3.84,462226,0
+TGS.US,D,20200324,000000,3.98,4.43,3.91,4.38,385531,0
+TGS.US,D,20200325,000000,4.39,4.75,4.19,4.68,354452,0
+TGS.US,D,20200326,000000,4.6,5.06,4.04,4.52,773468,0
+TGS.US,D,20200327,000000,4.25,4.48,4.085,4.19,490464,0
+TGS.US,D,20200330,000000,4.44,4.44,4.06,4.17,167957,0
+TGS.US,D,20200331,000000,4.2,4.745,4.2,4.6,256587,0
+TGS.US,D,20200401,000000,4.5,4.565,4.35,4.47,151741,0
+TGS.US,D,20200402,000000,4.5,4.73,4.41,4.51,241873,0
+TGS.US,D,20200403,000000,4.72,4.83,4.4,4.74,339975,0
+TGS.US,D,20200406,000000,5.01,5.11,4.765,4.81,416801,0
+TGS.US,D,20200407,000000,4.87,5.16,4.7,4.76,325068,0
+TGS.US,D,20200408,000000,4.65,4.97,4.65,4.88,199245,0
+TGS.US,D,20200409,000000,4.88,5.11,4.59,4.62,339143,0
+TGS.US,D,20200413,000000,4.58,4.7,4.36,4.46,335467,0
+TGS.US,D,20200414,000000,4.37,4.74,4.37,4.52,371814,0
+TGS.US,D,20200415,000000,4.38,4.6,4.29,4.49,391940,0
+TGS.US,D,20200416,000000,4.61,4.61,4.349,4.51,257555,0
+TGS.US,D,20200417,000000,4.47,4.68,4.42,4.48,125016,0
+TGS.US,D,20200420,000000,4.39,4.63,4.29,4.34,346510,0
+TGS.US,D,20200421,000000,4.2,4.37,4.12,4.29,265917,0
+TGS.US,D,20200422,000000,4.37,4.49,4.18,4.18,326993,0
+TGS.US,D,20200423,000000,4.28,4.47,4.2042,4.41,346629,0
+TGS.US,D,20200424,000000,4.43,4.56,4.23,4.27,268943,0
+TGS.US,D,20200427,000000,4.285,4.31,4.09,4.23,303289,0
+TGS.US,D,20200428,000000,4.35,4.48,4.23,4.33,358313,0
+TGS.US,D,20200429,000000,4.49,4.63,4.44,4.6,313428,0
+TGS.US,D,20200430,000000,4.5,4.7,4.41,4.58,381659,0
+TGS.US,D,20200501,000000,4.57,4.59,4.165,4.28,298555,0
+TGS.US,D,20200504,000000,4.3,4.45,4.12,4.37,483601,0
+TGS.US,D,20200505,000000,4.55,4.61,4.15,4.27,618768,0
+TGS.US,D,20200506,000000,4.27,4.45,4.12,4.29,490094,0
+TGS.US,D,20200507,000000,4.4,4.56,4.255,4.51,397166,0
+TGS.US,D,20200508,000000,4.44,4.86,4.44,4.7,305249,0
+TGS.US,D,20200511,000000,4.73,5.13,4.59,5.1,116485,0
+TGS.US,D,20200512,000000,5.28,5.41,5.12,5.17,214616,0
+TGS.US,D,20200513,000000,5.15,5.17,4.83,4.88,193947,0
+TGS.US,D,20200514,000000,4.8,5.3,4.69,5.3,177152,0
+TGS.US,D,20200515,000000,5.25,5.45,5.18,5.18,181926,0
+TGS.US,D,20200518,000000,5.59,6.08,5.31,5.45,225597,0
+TGS.US,D,20200519,000000,5.45,5.55,5.2763,5.37,99873,0
+TGS.US,D,20200520,000000,5.53,5.7,5.18,5.31,157107,0
+TGS.US,D,20200521,000000,5.42,5.66,5.2,5.66,255811,0
+TGS.US,D,20200522,000000,5.71,5.72,5.36,5.66,181920,0
+TGS.US,D,20200526,000000,5.6,5.85,5.51,5.61,183557,0
+TGS.US,D,20200527,000000,5.64,5.78,5.34,5.53,71045,0
+TGS.US,D,20200528,000000,5.5,5.59,5.29,5.36,99315,0
+TGS.US,D,20200529,000000,5.28,5.47,5.17,5.37,184402,0
+TGS.US,D,20200601,000000,5.37,5.6,5.315,5.6,88595,0
+TGS.US,D,20200602,000000,5.75,5.97,5.65,5.97,169988,0
+TGS.US,D,20200603,000000,5.97,6.01,5.69,5.75,274646,0
+TGS.US,D,20200604,000000,5.7,5.97,5.7,5.87,150128,0
+TGS.US,D,20200605,000000,5.95,6.23,5.95,6.22,310110,0
+TGS.US,D,20200608,000000,6.16,6.65,6.16,6.54,255632,0
+TGS.US,D,20200609,000000,6.53,6.53,6.12,6.21,253468,0
+TGS.US,D,20200610,000000,6.03,6.13,5.91,5.99,244224,0
+TGS.US,D,20200611,000000,5.63,5.85,5.45,5.47,197170,0
+TGS.US,D,20200612,000000,5.46,5.72,5.38,5.64,155414,0
+TGS.US,D,20200615,000000,5.45,5.66,5.45,5.5,106665,0
+TGS.US,D,20200616,000000,5.45,5.82,5.45,5.62,106248,0
+TGS.US,D,20200617,000000,5.55,5.68,5.49,5.55,82592,0
+TGS.US,D,20200618,000000,5.48,5.63,5.16,5.19,273064,0
+TGS.US,D,20200619,000000,5.36,5.62,5.33,5.5,91187,0
+TGS.US,D,20200622,000000,5.41,5.47,5.19,5.24,84655,0
+TGS.US,D,20200623,000000,5.29,5.62,5.27,5.53,83630,0
+TGS.US,D,20200624,000000,5.44,5.48,5.3234,5.36,56210,0
+TGS.US,D,20200625,000000,5.3,5.81,5.3,5.81,105322,0
+TGS.US,D,20200626,000000,5.81,5.94,5.56,5.64,71382,0
+TGS.US,D,20200629,000000,5.6,5.85,5.6,5.72,74419,0
+TGS.US,D,20200630,000000,5.69,5.73,5.36,5.63,259458,0
+TGS.US,D,20200701,000000,5.55,5.76,5.53,5.6,195296,0
+TGS.US,D,20200702,000000,5.66,5.71,5.32,5.34,114784,0
+TGS.US,D,20200706,000000,5.79,6.25,5.6701,6.19,263598,0
+TGS.US,D,20200707,000000,6.1,6.13,5.76,5.76,108175,0
+TGS.US,D,20200708,000000,5.83,6.04,5.71,5.94,111831,0
+TGS.US,D,20200709,000000,5.95,5.97,5.64,5.69,90104,0
+TGS.US,D,20200710,000000,5.62,5.87,5.62,5.72,52668,0
+TGS.US,D,20200713,000000,5.67,6.04,5.67,5.85,98956,0
+TGS.US,D,20200714,000000,5.75,5.86,5.6,5.81,89644,0
+TGS.US,D,20200715,000000,5.75,5.96,5.75,5.9,162729,0
+TGS.US,D,20200716,000000,5.8,5.91,5.66,5.72,95830,0
+TGS.US,D,20200717,000000,5.66,5.885,5.45,5.51,141443,0
+TGS.US,D,20200720,000000,5.45,5.58,5.41,5.48,79431,0
+TGS.US,D,20200721,000000,5.44,5.88,5.44,5.84,133252,0
+TGS.US,D,20200722,000000,5.85,6.02,5.66,5.91,300763,0
+TGS.US,D,20200723,000000,5.98,6.25,5.82,6.04,204630,0
+TGS.US,D,20200724,000000,6.12,6.18,5.94,6.17,76061,0
+TGS.US,D,20200727,000000,6.12,6.28,5.95,5.95,168871,0
+TGS.US,D,20200728,000000,6.02,6.02,5.58,5.6,218465,0
+TGS.US,D,20200729,000000,5.55,5.79,5.55,5.75,43976,0
+TGS.US,D,20200730,000000,5.62,5.92,5.46,5.84,109161,0
+TGS.US,D,20200731,000000,5.84,5.84,5.53,5.62,158697,0
+TGS.US,D,20200803,000000,5.525,6.36,5.405,6.32,307051,0
+TGS.US,D,20200804,000000,6.48,6.77,6.36,6.56,263778,0
+TGS.US,D,20200805,000000,6.62,6.74,6.21,6.27,224136,0
+TGS.US,D,20200806,000000,6.18,6.305,6.07,6.07,163595,0
+TGS.US,D,20200807,000000,5.94,6.08,5.88,5.93,94320,0
+TGS.US,D,20200810,000000,5.84,6.12,5.64,5.74,321992,0
+TGS.US,D,20200811,000000,5.69,5.76,5.53,5.56,146345,0
+TGS.US,D,20200812,000000,5.54,5.594,5.21,5.3,345301,0
+TGS.US,D,20200813,000000,5.3,5.6,5.24,5.35,276028,0
+TGS.US,D,20200814,000000,5.33,5.33,5.16,5.2,265478,0
+TGS.US,D,20200817,000000,5.27,5.27,4.92,5.02,174953,0
+TGS.US,D,20200818,000000,4.99,5.05,4.9,4.9,126978,0
+TGS.US,D,20200819,000000,4.82,5.01,4.81,4.84,152815,0
+TGS.US,D,20200820,000000,4.78,4.87,4.76,4.8,127154,0
+TGS.US,D,20200821,000000,4.76,5,4.7,4.75,290712,0
+TGS.US,D,20200824,000000,4.72,4.84,4.55,4.68,300831,0
+TGS.US,D,20200825,000000,4.64,4.6799,4.48,4.54,687279,0
+TGS.US,D,20200826,000000,4.55,4.74,4.48,4.49,497326,0
+TGS.US,D,20200827,000000,4.41,4.82,4.39,4.41,580974,0
+TGS.US,D,20200828,000000,4.47,4.76,4.47,4.68,322454,0
+TGS.US,D,20200831,000000,4.71,4.9,4.67,4.7,710607,0
+TGS.US,D,20200901,000000,4.7,4.88,4.6236,4.77,1190295,0
+TGS.US,D,20200902,000000,4.9,4.91,4.69,4.71,281501,0
+TGS.US,D,20200903,000000,4.66,4.92,4.62,4.81,277372,0
+TGS.US,D,20200904,000000,4.78,4.87,4.65,4.74,224749,0
+TGS.US,D,20200908,000000,4.66,4.8395,4.6,4.81,116606,0
+TGS.US,D,20200909,000000,4.89,4.94,4.64,4.64,142545,0
+TGS.US,D,20200910,000000,4.61,4.78,4.58,4.66,318728,0
+TGS.US,D,20200911,000000,4.7,4.79,4.605,4.7,205668,0
+TGS.US,D,20200914,000000,4.68,4.73,4.46,4.47,342735,0
+TGS.US,D,20200915,000000,4.46,4.54,4.33,4.44,378139,0
+TGS.US,D,20200916,000000,4.41,4.4228,4.035,4.1,415230,0
+TGS.US,D,20200917,000000,4.03,4.17,3.9573,4.17,386865,0
+TGS.US,D,20200918,000000,4.13,4.31,4.07,4.26,254889,0
+TGS.US,D,20200921,000000,4.2,4.2505,4.04,4.19,234012,0
+TGS.US,D,20200922,000000,4.18,4.25,4.07,4.11,284310,0
+TGS.US,D,20200923,000000,4.07,4.16,3.9973,4.07,432721,0
+TGS.US,D,20200924,000000,4.02,4.29,3.91,4.16,214126,0
+TGS.US,D,20200925,000000,4.11,4.21,4.0299,4.2,123131,0
+TGS.US,D,20200928,000000,4.19,4.33,4.13,4.17,243721,0
+TGS.US,D,20200929,000000,4.19,4.2,4.05,4.05,207604,0
+TGS.US,D,20200930,000000,4.05,4.21,4.05,4.16,283564,0
+TGS.US,D,20201001,000000,4.14,4.33,4.08,4.28,280293,0
+TGS.US,D,20201002,000000,4.23,4.31,4.18,4.27,196479,0
+TGS.US,D,20201005,000000,4.28,4.39,4.22,4.36,114857,0
+TGS.US,D,20201006,000000,4.39,4.53,4.222,4.23,144940,0
+TGS.US,D,20201007,000000,4.23,4.32,4.08,4.23,284410,0
+TGS.US,D,20201008,000000,4.22,4.35,4.2033,4.33,167096,0
+TGS.US,D,20201009,000000,4.31,4.4,4.28,4.34,254701,0
+TGS.US,D,20201012,000000,4.33,4.58,4.23,4.52,195600,0
+TGS.US,D,20201013,000000,4.47,4.63,4.44,4.58,190622,0
+TGS.US,D,20201014,000000,4.55,4.72,4.46,4.66,148703,0
+TGS.US,D,20201015,000000,4.66,4.7,4.44,4.7,194716,0
+TGS.US,D,20201016,000000,4.71,4.75,4.5001,4.75,173677,0
+TGS.US,D,20201019,000000,4.8,5.04,4.72,4.96,296295,0
+TGS.US,D,20201020,000000,5.01,5.09,4.88,5,215211,0
+TGS.US,D,20201021,000000,5.05,5.0899,4.64,4.65,127198,0
+TGS.US,D,20201022,000000,4.62,4.8,4.6,4.72,131064,0
+TGS.US,D,20201023,000000,4.72,4.8,4.66,4.74,99547,0
+TGS.US,D,20201026,000000,4.66,4.81,4.66,4.75,75202,0
+TGS.US,D,20201027,000000,4.71,4.78,4.525,4.6,93355,0
+TGS.US,D,20201028,000000,4.5,4.6,4.36,4.59,146586,0
+TGS.US,D,20201029,000000,4.52,4.76,4.37,4.74,135642,0
+TGS.US,D,20201030,000000,4.69,4.88,4.65,4.82,113166,0
+TGS.US,D,20201102,000000,4.8,5.16,4.7763,5.14,209588,0
+TGS.US,D,20201103,000000,5.2,5.35,5.1,5.18,123436,0
+TGS.US,D,20201104,000000,5.14,5.27,5.01,5.08,180504,0
+TGS.US,D,20201105,000000,5.08,5.32,5.02,5.19,128108,0
+TGS.US,D,20201106,000000,5.26,5.38,5.13,5.34,92436,0
+TGS.US,D,20201109,000000,5.5,5.5,5.14,5.18,224438,0
+TGS.US,D,20201110,000000,5.25,5.42,5.156,5.24,71929,0
+TGS.US,D,20201111,000000,5.25,5.41,5.21,5.33,59730,0
+TGS.US,D,20201112,000000,5.3,5.4,5.16,5.36,195031,0
+TGS.US,D,20201113,000000,5.31,5.41,5.27,5.4,35118,0
+TGS.US,D,20201116,000000,5.35,5.45,5.24,5.33,138748,0
+TGS.US,D,20201117,000000,5.34,5.59,5.21,5.53,134687,0
+TGS.US,D,20201118,000000,5.59,5.59,5.21,5.22,79619,0
+TGS.US,D,20201119,000000,5.19,5.28,5.15,5.24,47588,0
+TGS.US,D,20201120,000000,5.33,5.48,5.21,5.41,75288,0
+TGS.US,D,20201123,000000,5.47,5.67,5.38,5.62,136060,0
+TGS.US,D,20201124,000000,5.7,5.71,5.54,5.59,161911,0
+TGS.US,D,20201125,000000,5.53,5.61,5.4499,5.5,72525,0
+TGS.US,D,20201127,000000,5.47,5.59,5.44,5.51,83826,0
+TGS.US,D,20201130,000000,5.44,5.55,5.38,5.47,172797,0
+TGS.US,D,20201201,000000,5.48,5.6399,5.48,5.57,38029,0
+TGS.US,D,20201202,000000,5.49,5.85,5.49,5.77,112458,0
+TGS.US,D,20201203,000000,5.7,5.96,5.7,5.79,89539,0
+TGS.US,D,20201204,000000,5.75,5.9,5.7,5.84,81297,0
+TGS.US,D,20201207,000000,5.91,5.91,5.7,5.85,67005,0
+TGS.US,D,20201208,000000,5.78,5.83,5.6,5.66,54463,0
+TGS.US,D,20201209,000000,5.67,5.8,5.41,5.45,164157,0
+TGS.US,D,20201210,000000,5.41,5.74,5.41,5.6701,57317,0
+TGS.US,D,20201211,000000,5.63,5.91,5.63,5.8,74836,0
+TGS.US,D,20201214,000000,5.8,5.869,5.56,5.64,94641,0
+TGS.US,D,20201215,000000,5.64,6,5.5901,5.94,180563,0
+TGS.US,D,20201216,000000,5.94,5.99,5.73,5.83,63363,0
+TGS.US,D,20201217,000000,5.79,5.91,5.69,5.69,96559,0
+TGS.US,D,20201218,000000,5.73,5.83,5.57,5.66,75511,0
+TGS.US,D,20201221,000000,5.73,5.73,5.4,5.53,67143,0
+TGS.US,D,20201222,000000,5.5,5.5,5.33,5.45,209972,0
+TGS.US,D,20201223,000000,5.41,5.5828,5.38,5.45,124880,0
+TGS.US,D,20201224,000000,5.4,5.5,5.21,5.26,61894,0
+TGS.US,D,20201228,000000,5.29,5.42,5.16,5.34,123656,0
+TGS.US,D,20201229,000000,5.32,5.49,5.21,5.46,148403,0
+TGS.US,D,20201230,000000,5.52,5.542,5.4,5.45,106781,0
+TGS.US,D,20201231,000000,5.4,5.53,5.2,5.2,758321,0
+TGS.US,D,20210104,000000,5.25,5.4165,5.18,5.29,159406,0
+TGS.US,D,20210105,000000,5.22,5.46,5.22,5.28,78839,0
+TGS.US,D,20210106,000000,5.27,5.4,5.2,5.35,193507,0
+TGS.US,D,20210107,000000,5.3,5.49,5.28,5.45,146807,0
+TGS.US,D,20210108,000000,5.51,5.51,5.24,5.35,190963,0
+TGS.US,D,20210111,000000,5.3,5.4754,5.22,5.31,205545,0
+TGS.US,D,20210112,000000,5.34,5.44,5.31,5.35,46333,0
+TGS.US,D,20210113,000000,5.32,5.42,5.3,5.35,81988,0
+TGS.US,D,20210114,000000,5.43,5.43,5.3075,5.36,64460,0
+TGS.US,D,20210115,000000,5.36,5.36,5.21,5.3,116484,0
+TGS.US,D,20210119,000000,5.31,5.39,5.24,5.38,117841,0
+TGS.US,D,20210120,000000,5.38,5.41,5.29,5.37,85214,0
+TGS.US,D,20210121,000000,5.42,5.42,5.12,5.22,136562,0
+TGS.US,D,20210122,000000,5.16,5.255,5.1,5.16,185016,0
+TGS.US,D,20210125,000000,5.22,5.2242,5,5.21,150358,0
+TGS.US,D,20210126,000000,5.19,5.34,5.19,5.2,115822,0
+TGS.US,D,20210127,000000,5.16,5.25,5.1,5.22,273651,0
+TGS.US,D,20210128,000000,5.18,5.34,5.05,5.2,143551,0
+TGS.US,D,20210129,000000,5.16,5.22,4.97,5.02,137814,0
+TGS.US,D,20210201,000000,5.13,5.23,5.04,5.16,96403,0
+TGS.US,D,20210202,000000,5.19,5.28,5,5.09,96094,0
+TGS.US,D,20210203,000000,5.15,5.218,5.02,5.03,91646,0
+TGS.US,D,20210204,000000,5.09,5.18,4.95,5.09,140647,0
+TGS.US,D,20210205,000000,5.09,5.1642,5.05,5.05,73106,0
+TGS.US,D,20210208,000000,5.15,5.19,4.99,5.01,151963,0
+TGS.US,D,20210209,000000,4.98,5.067,4.97,5,111470,0
+TGS.US,D,20210210,000000,5.09,5.1,4.97,5.05,58603,0
+TGS.US,D,20210211,000000,5.08,5.11,4.96,5.08,140384,0
+TGS.US,D,20210212,000000,5.02,5.1399,5,5.09,86976,0
+TGS.US,D,20210216,000000,5.12,5.33,5.06,5.31,105134,0
+TGS.US,D,20210217,000000,5.3,5.37,5.24,5.26,83276,0
+TGS.US,D,20210218,000000,5.23,5.3,5.19,5.28,61145,0
+TGS.US,D,20210219,000000,5.34,5.34,5.17,5.17,35626,0
+TGS.US,D,20210222,000000,5.23,5.28,5.03,5.1,83859,0
+TGS.US,D,20210223,000000,5.1,5.11,4.92,5,67051,0
+TGS.US,D,20210224,000000,4.98,5.1009,4.98,5.02,69272,0
+TGS.US,D,20210225,000000,5.08,5.08,4.74,4.83,182913,0
+TGS.US,D,20210226,000000,4.83,4.9199,4.65,4.7,94956,0
+TGS.US,D,20210301,000000,4.7,4.9,4.7,4.7,89516,0
+TGS.US,D,20210302,000000,4.76,4.835,4.55,4.57,107800,0
+TGS.US,D,20210303,000000,4.61,4.68,4.44,4.46,122060,0
+TGS.US,D,20210304,000000,4.42,4.56,4.34,4.46,281115,0
+TGS.US,D,20210305,000000,4.46,4.59,4.32,4.48,102333,0
+TGS.US,D,20210308,000000,4.44,4.5659,4.36,4.42,106877,0
+TGS.US,D,20210309,000000,4.42,4.605,4.35,4.35,111952,0
+TGS.US,D,20210310,000000,4.44,4.55,4.37,4.49,128156,0
+TGS.US,D,20210311,000000,4.54,4.69,4.45,4.69,212234,0
+TGS.US,D,20210312,000000,4.62,4.74,4.59,4.65,77205,0
+TGS.US,D,20210315,000000,4.74,4.7999,4.66,4.71,98088,0
+TGS.US,D,20210316,000000,4.69,4.8,4.69,4.75,69057,0
+TGS.US,D,20210317,000000,4.68,4.75,4.65,4.75,65453,0
+TGS.US,D,20210318,000000,4.71,4.8,4.55,4.57,86905,0
+TGS.US,D,20210319,000000,4.56,4.64,4.51,4.57,69091,0
+TGS.US,D,20210322,000000,4.61,4.76,4.52,4.6,123104,0
+TGS.US,D,20210323,000000,4.5,4.63,4.5,4.54,62306,0
+TGS.US,D,20210324,000000,4.6,4.63,4.5001,4.57,58949,0
+TGS.US,D,20210325,000000,4.5,4.55,4.47,4.54,70148,0
+TGS.US,D,20210326,000000,4.57,4.62,4.525,4.61,60321,0
+TGS.US,D,20210329,000000,4.68,4.79,4.63,4.78,77110,0
+TGS.US,D,20210330,000000,4.8,4.83,4.73,4.81,65550,0
+TGS.US,D,20210331,000000,4.78,4.89,4.75,4.83,80830,0
+TGS.US,D,20210401,000000,4.82,4.87,4.73,4.87,38869,0
+TGS.US,D,20210405,000000,4.87,4.88,4.76,4.85,32359,0
+TGS.US,D,20210406,000000,4.8899,4.98,4.79,4.79,123776,0
+TGS.US,D,20210407,000000,4.82,4.83,4.6,4.62,111568,0
+TGS.US,D,20210408,000000,4.73,4.77,4.6,4.73,62312,0
+TGS.US,D,20210409,000000,4.65,4.73,4.6,4.61,50292,0
+TGS.US,D,20210412,000000,4.58,4.6,4.48,4.53,72615,0
+TGS.US,D,20210413,000000,4.49,4.53,4.37,4.37,101348,0
+TGS.US,D,20210414,000000,4.38,4.444,4.26,4.3,102265,0
+TGS.US,D,20210415,000000,4.38,4.38,4.21,4.32,140519,0
+TGS.US,D,20210416,000000,4.37,4.41,4.27,4.4,104423,0
+TGS.US,D,20210419,000000,4.38,4.6,4.38,4.58,73072,0
+TGS.US,D,20210420,000000,4.51,4.51,4.335,4.39,109148,0
+TGS.US,D,20210421,000000,4.35,4.48,4.33,4.46,72696,0
+TGS.US,D,20210422,000000,4.46,4.47,4.38,4.45,63968,0
+TGS.US,D,20210423,000000,4.51,4.51,4.39,4.43,50424,0
+TGS.US,D,20210426,000000,4.5,4.5,4.31,4.37,89305,0
+TGS.US,D,20210427,000000,4.42,4.5,4.41,4.44,91265,0
+TGS.US,D,20210428,000000,4.47,4.63,4.45,4.6,78989,0
+TGS.US,D,20210429,000000,4.63,4.63,4.56,4.6,66401,0
+TGS.US,D,20210430,000000,4.62,4.62,4.5,4.54,76631,0
+TGS.US,D,20210503,000000,4.54,4.62,4.4666,4.49,90279,0
+TGS.US,D,20210504,000000,4.42,4.5,4.35,4.39,49955,0
+TGS.US,D,20210505,000000,4.41,4.44,4.35,4.37,76024,0
+TGS.US,D,20210506,000000,4.38,4.44,4.32,4.32,62546,0
+TGS.US,D,20210507,000000,4.38,4.52,4.38,4.52,59355,0
+TGS.US,D,20210510,000000,4.62,4.7,4.45,4.52,75676,0
+TGS.US,D,20210511,000000,4.36,4.48,4.35,4.46,62494,0
+TGS.US,D,20210512,000000,4.46,4.6,4.44,4.59,94997,0
+TGS.US,D,20210513,000000,4.58,4.73,4.58,4.72,81488,0
+TGS.US,D,20210514,000000,4.72,4.93,4.69,4.69,104497,0
+TGS.US,D,20210517,000000,4.76,4.88,4.71,4.86,41671,0
+TGS.US,D,20210518,000000,4.81,4.85,4.71,4.79,79539,0
+TGS.US,D,20210519,000000,4.77,4.79,4.65,4.71,36369,0
+TGS.US,D,20210520,000000,4.72,4.7999,4.67,4.69,100471,0
+TGS.US,D,20210521,000000,4.71,4.71,4.5662,4.61,30455,0
+TGS.US,D,20210524,000000,4.61,4.69,4.5,4.54,25661,0
+TGS.US,D,20210525,000000,4.59,4.64,4.34,4.37,141588,0
+TGS.US,D,20210526,000000,4.35,4.47,4.35,4.41,89217,0
+TGS.US,D,20210527,000000,4.44,4.54,4.4,4.49,170442,0
+TGS.US,D,20210528,000000,4.58,4.69,4.58,4.61,147061,0
+TGS.US,D,20210601,000000,4.75,4.95,4.71,4.95,264752,0
+TGS.US,D,20210602,000000,5.05,5.18,4.96,5.03,303866,0
+TGS.US,D,20210603,000000,4.99,5.35,4.86,5.31,155849,0
+TGS.US,D,20210604,000000,5.39,5.42,5.19,5.39,240459,0
+TGS.US,D,20210607,000000,5.5,5.6,5.43,5.5,228598,0
+TGS.US,D,20210608,000000,5.54,5.56,5.3,5.32,101280,0
+TGS.US,D,20210609,000000,5.38,5.72,5.35,5.71,198662,0
+TGS.US,D,20210610,000000,5.7,5.72,5.57,5.65,106305,0
+TGS.US,D,20210611,000000,5.61,5.64,5.38,5.39,83907,0
+TGS.US,D,20210614,000000,5.31,5.49,5.27,5.39,115218,0
+TGS.US,D,20210615,000000,5.37,5.39,5.23,5.38,60736,0
+TGS.US,D,20210616,000000,5.33,5.421,5.31,5.31,37865,0
+TGS.US,D,20210617,000000,5.24,5.33,5.06,5.11,63329,0
+TGS.US,D,20210618,000000,5.04,5.18,5,5.17,51394,0
+TGS.US,D,20210621,000000,5.23,5.23,5.04,5.06,24649,0
+TGS.US,D,20210622,000000,5.09,5.11,4.91,5.09,89640,0
+TGS.US,D,20210623,000000,5.31,5.54,5.12,5.18,129265,0
+TGS.US,D,20210624,000000,5.19,5.24,5.09,5.23,38294,0
+TGS.US,D,20210625,000000,5.2,5.2,4.95,4.97,112495,0
+TGS.US,D,20210628,000000,4.98,4.98,4.81,4.87,79367,0
+TGS.US,D,20210629,000000,4.83,4.8799,4.72,4.72,59163,0
+TGS.US,D,20210630,000000,4.76,4.8499,4.63,4.63,82551,0
+TGS.US,D,20210701,000000,4.62,4.7102,4.5,4.56,107806,0
+TGS.US,D,20210702,000000,4.53,4.7099,4.525,4.58,62940,0
+TGS.US,D,20210706,000000,4.61,4.61,4.52,4.61,31801,0
+TGS.US,D,20210707,000000,4.54,4.66,4.51,4.53,37015,0
+TGS.US,D,20210708,000000,4.53,4.6,4.45,4.5,38282,0
+TGS.US,D,20210709,000000,4.48,4.6899,4.48,4.63,48420,0
+TGS.US,D,20210712,000000,4.66,4.85,4.62,4.81,93145,0
+TGS.US,D,20210713,000000,4.81,4.84,4.69,4.73,41915,0
+TGS.US,D,20210714,000000,4.74,4.8695,4.61,4.61,63534,0
+TGS.US,D,20210715,000000,4.66,4.66,4.51,4.55,38684,0
+TGS.US,D,20210716,000000,4.56,4.56,4.42,4.43,58960,0
+TGS.US,D,20210719,000000,4.41,4.44,4.25,4.37,63436,0
+TGS.US,D,20210720,000000,4.37,4.52,4.35,4.49,42708,0
+TGS.US,D,20210721,000000,4.51,4.77,4.51,4.56,62022,0
+TGS.US,D,20210722,000000,4.6,4.68,4.42,4.45,113548,0
+TGS.US,D,20210723,000000,4.47,4.47,4.34,4.42,67692,0
+TGS.US,D,20210726,000000,4.42,4.55,4.42,4.51,30488,0
+TGS.US,D,20210727,000000,4.49,4.52,4.37,4.52,23402,0
+TGS.US,D,20210728,000000,4.53,4.5699,4.44,4.48,59431,0
+TGS.US,D,20210729,000000,4.48,4.5373,4.42,4.47,86291,0
+TGS.US,D,20210730,000000,4.47,4.5599,4.32,4.4,82890,0
+TGS.US,D,20210802,000000,4.36,4.51,4.3106,4.39,46174,0
+TGS.US,D,20210803,000000,4.3501,4.5599,4.315,4.54,59404,0
+TGS.US,D,20210804,000000,4.56,4.56,4.38,4.45,37962,0
+TGS.US,D,20210805,000000,4.5299,4.71,4.38,4.64,84637,0
+TGS.US,D,20210806,000000,4.66,4.8,4.57,4.76,48268,0
+TGS.US,D,20210809,000000,4.76,4.7937,4.57,4.64,48774,0
+TGS.US,D,20210810,000000,4.7,4.7899,4.65,4.78,50048,0
+TGS.US,D,20210811,000000,4.77,4.7886,4.7,4.74,57094,0
+TGS.US,D,20210812,000000,4.79,4.97,4.7,4.85,119308,0
+TGS.US,D,20210813,000000,4.84,4.84,4.64,4.72,45407,0
+TGS.US,D,20210816,000000,4.72,4.75,4.6,4.64,30351,0
+TGS.US,D,20210817,000000,4.58,4.68,4.51,4.63,29938,0
+TGS.US,D,20210818,000000,4.63,4.6984,4.5,4.55,54812,0
+TGS.US,D,20210819,000000,4.48,4.6947,4.4,4.66,103472,0
+TGS.US,D,20210820,000000,4.66,4.7624,4.58,4.62,74182,0
+TGS.US,D,20210823,000000,4.68,4.83,4.635,4.83,55446,0
+TGS.US,D,20210824,000000,4.85,5.2,4.85,5.03,149227,0
+TGS.US,D,20210825,000000,5.04,5.16,5,5.16,133720,0
+TGS.US,D,20210826,000000,5.22,5.33,5.11,5.22,92909,0
+TGS.US,D,20210827,000000,5.25,5.37,5.16,5.19,69698,0
+TGS.US,D,20210830,000000,5.31,5.57,5.08,5.57,163508,0
+TGS.US,D,20210831,000000,5.42,5.54,5.3,5.34,126028,0
+TGS.US,D,20210901,000000,5.39,5.57,5.24,5.32,71844,0
+TGS.US,D,20210902,000000,5.4,5.4117,5.04,5.22,60314,0
+TGS.US,D,20210903,000000,5.27,5.35,4.99,5.08,181869,0
+TGS.US,D,20210907,000000,5.11,5.39,5.09,5.27,104728,0
+TGS.US,D,20210908,000000,5.25,5.31,5.01,5.23,82351,0
+TGS.US,D,20210909,000000,5.17,5.2837,5.0172,5.07,70702,0
+TGS.US,D,20210910,000000,5.15,5.17,4.8,5,147358,0
+TGS.US,D,20210913,000000,5.71,5.72,5.4,5.52,537413,0
+TGS.US,D,20210914,000000,5.63,5.66,5.2,5.33,152230,0
+TGS.US,D,20210915,000000,5.23,5.45,5.17,5.31,81994,0
+TGS.US,D,20210916,000000,5.23,5.4,5.08,5.28,115904,0
+TGS.US,D,20210917,000000,5.23,5.3608,5.14,5.17,102525,0
+TGS.US,D,20210920,000000,5.03,5.07,4.75,4.78,91714,0
+TGS.US,D,20210921,000000,4.78,4.95,4.7096,4.77,58557,0
+TGS.US,D,20210922,000000,4.8,4.9706,4.8,4.89,83081,0
+TGS.US,D,20210923,000000,4.97,4.97,4.71,4.71,112907,0
+TGS.US,D,20210924,000000,4.67,4.7999,4.64,4.67,32517,0
+TGS.US,D,20210927,000000,4.63,4.7999,4.63,4.67,80914,0
+TGS.US,D,20210928,000000,4.64,4.76,4.56,4.74,68309,0
+TGS.US,D,20210929,000000,4.76,5.06,4.76,4.92,72314,0
+TGS.US,D,20210930,000000,4.87,5.24,4.85,4.93,59582,0
+TGS.US,D,20211001,000000,4.91,5.13,4.83,5.03,93677,0
+TGS.US,D,20211004,000000,5.04,5.32,5.04,5.25,81642,0
+TGS.US,D,20211005,000000,5.3,5.3981,5.13,5.15,129955,0
+TGS.US,D,20211006,000000,5.12,5.2299,5,5.09,89764,0
+TGS.US,D,20211007,000000,5.09,5.24,5,5.15,109970,0
+TGS.US,D,20211008,000000,5.15,5.34,5.12,5.12,29947,0
+TGS.US,D,20211011,000000,5.15,5.6207,5.15,5.37,174868,0
+TGS.US,D,20211012,000000,5.44,5.56,5.25,5.38,53071,0
+TGS.US,D,20211013,000000,5.32,5.52,5.26,5.36,68570,0
+TGS.US,D,20211014,000000,5.48,5.52,5.37,5.41,25357,0
+TGS.US,D,20211015,000000,5.46,5.4879,5.35,5.43,83365,0
+TGS.US,D,20211018,000000,5.45,5.6,5.4,5.54,89984,0
+TGS.US,D,20211019,000000,5.5,5.7,5.36,5.69,131713,0
+TGS.US,D,20211020,000000,5.72,5.97,5.6749,5.94,131762,0
+TGS.US,D,20211021,000000,5.89,5.96,5.6638,5.9,99435,0
+TGS.US,D,20211022,000000,5.92,5.92,5.64,5.79,82940,0
+TGS.US,D,20211025,000000,5.76,6.05,5.68,6.03,167472,0
+TGS.US,D,20211026,000000,6.09,6.09,5.86,5.93,66054,0
+TGS.US,D,20211027,000000,5.92,5.975,5.63,5.71,85135,0
+TGS.US,D,20211028,000000,5.77,5.8399,5.42,5.52,101274,0
+TGS.US,D,20211029,000000,5.53,5.5324,5.21,5.31,64835,0
+TGS.US,D,20211101,000000,5.24,5.4925,5.21,5.35,104751,0
+TGS.US,D,20211102,000000,5.4,5.41,5.19,5.31,34119,0
+TGS.US,D,20211103,000000,5.22,5.45,5.21,5.38,78917,0
+TGS.US,D,20211104,000000,5.38,5.46,5.01,5.09,120293,0
+TGS.US,D,20211105,000000,5.18,5.3,4.95,5.21,59198,0
+TGS.US,D,20211108,000000,5.29,5.57,5.26,5.42,139920,0
+TGS.US,D,20211109,000000,5.45,5.61,5.31,5.48,213490,0
+TGS.US,D,20211110,000000,5.53,5.7468,5.36,5.5,123547,0
+TGS.US,D,20211111,000000,5.46,5.75,5.3673,5.71,147429,0
+TGS.US,D,20211112,000000,5.77,5.779,5.35,5.39,157470,0
+TGS.US,D,20211115,000000,5.41,5.47,5.29,5.38,151243,0
+TGS.US,D,20211116,000000,5.47,5.49,5.19,5.31,157558,0
+TGS.US,D,20211117,000000,5.23,5.29,5.06,5.18,128788,0
+TGS.US,D,20211118,000000,5.16,5.29,4.94,5.15,87534,0
+TGS.US,D,20211119,000000,5.18,5.2,4.76,4.84,105458,0
+TGS.US,D,20211122,000000,4.77,4.86,4.64,4.69,124460,0
+TGS.US,D,20211123,000000,4.65,4.82,4.65,4.71,103085,0
+TGS.US,D,20211124,000000,4.9,4.93,4.52,4.55,197181,0
+TGS.US,D,20211126,000000,4.46,4.53,4.16,4.33,169565,0
+TGS.US,D,20211129,000000,4.42,4.48,4.15,4.21,259425,0
+TGS.US,D,20211130,000000,4.12,4.34,4.05,4.05,2471164,0
+TGS.US,D,20211201,000000,4.26,4.6399,4.25,4.36,449833,0
+TGS.US,D,20211202,000000,4.41,4.66,4.41,4.59,223368,0
+TGS.US,D,20211203,000000,4.68,4.68,4.4,4.52,251162,0
+TGS.US,D,20211206,000000,4.55,4.67,4.52,4.52,179323,0
+TGS.US,D,20211207,000000,4.63,4.77,4.6,4.7,277699,0
+TGS.US,D,20211208,000000,4.7,4.83,4.66,4.7,100720,0
+TGS.US,D,20211209,000000,4.64,4.79,4.56,4.67,107317,0
+TGS.US,D,20211210,000000,4.62,4.74,4.6021,4.64,135249,0
+TGS.US,D,20211213,000000,4.58,4.6,4.425,4.48,242156,0
+TGS.US,D,20211214,000000,4.48,4.59,4.3,4.34,84663,0
+TGS.US,D,20211215,000000,4.33,4.42,4.23,4.36,183982,0
+TGS.US,D,20211216,000000,4.39,4.5,4.38,4.5,125826,0
+TGS.US,D,20211217,000000,4.5,4.62,4.435,4.57,62971,0
+TGS.US,D,20211220,000000,4.45,4.5,4.37,4.41,76015,0
+TGS.US,D,20211221,000000,4.45,4.57,4.45,4.51,42700,0
+TGS.US,D,20211222,000000,4.51,4.56,4.47,4.47,27596,0
+TGS.US,D,20211223,000000,4.46,4.58,4.46,4.51,72818,0
+TGS.US,D,20211227,000000,4.54,4.64,4.4468,4.6,89296,0
+TGS.US,D,20211228,000000,4.6,4.8,4.598,4.65,149679,0
+TGS.US,D,20211229,000000,4.5302,4.64,4.5242,4.53,70366,0
+TGS.US,D,20211230,000000,4.54,4.71,4.43,4.44,91003,0
+TGS.US,D,20211231,000000,4.4,4.52,4.37,4.44,59482,0
+TGS.US,D,20220103,000000,4.47,4.67,4.44,4.5,109380,0
+TGS.US,D,20220104,000000,4.55,4.55,4.39,4.41,104995,0
+TGS.US,D,20220105,000000,4.41,4.5592,4.285,4.31,89727,0
+TGS.US,D,20220106,000000,4.31,4.3601,4.24,4.24,32905,0
+TGS.US,D,20220107,000000,4.24,4.539,4.24,4.41,65172,0
+TGS.US,D,20220110,000000,4.52,4.75,4.412,4.58,139643,0
+TGS.US,D,20220111,000000,4.59,4.868,4.481,4.7,122530,0
+TGS.US,D,20220112,000000,4.7,4.9,4.6401,4.87,57463,0
+TGS.US,D,20220113,000000,4.86,4.95,4.7,4.74,52375,0
+TGS.US,D,20220114,000000,4.74,4.8494,4.5647,4.7,85795,0
+TGS.US,D,20220118,000000,4.66,4.73,4.5167,4.59,62278,0
+TGS.US,D,20220119,000000,4.57,4.69,4.56,4.56,83979,0
+TGS.US,D,20220120,000000,4.6,4.67,4.4,4.43,40902,0
+TGS.US,D,20220121,000000,4.4,4.46,4.32,4.34,75362,0
+TGS.US,D,20220124,000000,4.3,4.42,4.11,4.4,198995,0
+TGS.US,D,20220125,000000,4.33,4.56,4.3,4.46,76701,0
+TGS.US,D,20220126,000000,4.55,4.62,4.4501,4.51,86716,0
+TGS.US,D,20220127,000000,4.51,4.63,4.465,4.55,72114,0
+TGS.US,D,20220128,000000,4.64,4.7787,4.5901,4.71,165222,0
+TGS.US,D,20220131,000000,4.67,4.97,4.5839,4.92,210091,0
+TGS.US,D,20220201,000000,4.97,5,4.8001,4.97,94423,0
+TGS.US,D,20220202,000000,5.04,5.04,4.8,4.84,90517,0
+TGS.US,D,20220203,000000,4.78,4.8146,4.67,4.69,37695,0
+TGS.US,D,20220204,000000,4.64,4.74,4.59,4.71,63159,0
+TGS.US,D,20220207,000000,4.7,4.81,4.65,4.76,56732,0
+TGS.US,D,20220208,000000,4.77,4.8052,4.67,4.7,42945,0
+TGS.US,D,20220209,000000,4.6,4.78,4.6,4.65,43428,0
+TGS.US,D,20220210,000000,4.6,4.79,4.6,4.65,28052,0
+TGS.US,D,20220211,000000,4.68,4.92,4.68,4.86,160018,0
+TGS.US,D,20220214,000000,4.95,4.95,4.845,4.87,24968,0
+TGS.US,D,20220215,000000,4.85,5.03,4.78,4.93,101794,0
+TGS.US,D,20220216,000000,5.04,5.33,4.99,5.25,113991,0
+TGS.US,D,20220217,000000,5.27,5.28,5.0601,5.18,77544,0
+TGS.US,D,20220218,000000,5.15,5.31,5.15,5.26,65846,0
+TGS.US,D,20220222,000000,5.289,5.49,5.11,5.42,257148,0
+TGS.US,D,20220223,000000,5.62,6,5.5,5.86,303091,0
+TGS.US,D,20220224,000000,5.87,5.89,5.51,5.75,236596,0
+TGS.US,D,20220225,000000,5.69,5.83,5.53,5.75,152099,0
+TGS.US,D,20220228,000000,5.79,5.8499,5.51,5.6,97827,0
+TGS.US,D,20220301,000000,5.59,5.7045,5.52,5.62,52848,0
+TGS.US,D,20220302,000000,5.67,5.9,5.6327,5.88,89698,0
+TGS.US,D,20220303,000000,5.9,6.33,5.86,6.21,302629,0
+TGS.US,D,20220304,000000,6.15,6.4888,6.15,6.38,206828,0
+TGS.US,D,20220307,000000,6.4,6.75,6.26,6.45,217816,0
+TGS.US,D,20220308,000000,6.47,6.85,6.14,6.3,223151,0
+TGS.US,D,20220309,000000,6.33,6.54,5.95,5.96,221160,0
+TGS.US,D,20220310,000000,5.86,6.6,5.86,6.55,253091,0
+TGS.US,D,20220311,000000,6.49,6.73,6.32,6.38,165916,0
+TGS.US,D,20220314,000000,6.3,6.32,5.9,5.94,143920,0
+TGS.US,D,20220315,000000,5.85,5.89,5.646,5.89,80448,0
+TGS.US,D,20220316,000000,5.87,6.03,5.7,5.8,139276,0
+TGS.US,D,20220317,000000,5.79,5.9,5.51,5.73,303135,0
+TGS.US,D,20220318,000000,5.74,5.885,5.64,5.82,198542,0
+TGS.US,D,20220321,000000,5.8,6.1551,5.8,5.96,128283,0
+TGS.US,D,20220322,000000,5.97,6.0699,5.82,5.92,109750,0
+TGS.US,D,20220323,000000,5.99,6.18,5.9,5.93,117630,0
+TGS.US,D,20220324,000000,5.93,6.58,5.93,6.31,204878,0
+TGS.US,D,20220325,000000,6.37,6.66,6.16,6.66,220145,0
+TGS.US,D,20220328,000000,6.66,6.7236,6.41,6.62,164457,0
+TGS.US,D,20220329,000000,6.57,6.64,6.3825,6.64,340275,0
+TGS.US,D,20220330,000000,6.57,6.92,6.57,6.86,264383,0
+TGS.US,D,20220331,000000,6.85,7.13,6.825,7.01,288908,0
+TGS.US,D,20220401,000000,7.15,7.38,7.02,7.07,356669,0
+TGS.US,D,20220404,000000,7.05,7.26,7.05,7.07,193636,0
+TGS.US,D,20220405,000000,7.07,7.42,6.99,7.04,140225,0
+TGS.US,D,20220406,000000,6.92,7.08,6.82,6.84,161632,0
+TGS.US,D,20220407,000000,6.83,7.06,6.76,7.03,121286,0
+TGS.US,D,20220408,000000,7.19,7.4,7.13,7.17,125189,0
+TGS.US,D,20220411,000000,7.26,7.3,7.02,7.19,156968,0
+TGS.US,D,20220412,000000,7.27,7.3,7.04,7.11,86149,0
+TGS.US,D,20220413,000000,7.13,7.35,6.96,7.18,222061,0
+TGS.US,D,20220414,000000,7.24,7.49,7.1912,7.47,173982,0
+TGS.US,D,20220418,000000,7.47,7.65,7.22,7.28,107126,0
+TGS.US,D,20220419,000000,7.23,7.34,7,7.31,129801,0
+TGS.US,D,20220420,000000,7.42,7.42,6.93,7.02,263105,0
+TGS.US,D,20220421,000000,7.03,7.16,6.65,6.7,191774,0
+TGS.US,D,20220422,000000,6.72,6.8,6.47,6.55,107601,0
+TGS.US,D,20220425,000000,6.4,6.48,6.195,6.43,223887,0
+TGS.US,D,20220426,000000,6.46,6.56,6.31,6.37,67256,0
+TGS.US,D,20220427,000000,6.31,6.7,6.27,6.56,70335,0
+TGS.US,D,20220428,000000,6.52,6.88,6.44,6.75,120599,0
+TGS.US,D,20220429,000000,6.71,6.8299,6.41,6.41,85061,0
+TGS.US,D,20220502,000000,6.34,6.56,6.07,6.18,160117,0
+TGS.US,D,20220503,000000,6.17,6.56,6.17,6.45,57432,0
+TGS.US,D,20220504,000000,6.5,6.64,6.36,6.61,78233,0
+TGS.US,D,20220505,000000,6.61,6.61,6.04,6.17,128260,0
+TGS.US,D,20220506,000000,6.16,6.24,5.95,5.99,104116,0
+TGS.US,D,20220509,000000,5.88,5.91,5.54,5.54,215679,0
+TGS.US,D,20220510,000000,5.65,5.79,5.51,5.69,166505,0
+TGS.US,D,20220511,000000,5.81,6.1785,5.81,6.01,67814,0
+TGS.US,D,20220512,000000,6.07,6.2,5.8708,6.08,87903,0
+TGS.US,D,20220513,000000,6.05,6.29,6.05,6.09,93250,0
+TGS.US,D,20220516,000000,6.16,6.46,6.03,6.4,93499,0
+TGS.US,D,20220517,000000,6.68,6.7698,6.42,6.52,112164,0
+TGS.US,D,20220518,000000,6.58,6.58,6.0912,6.32,113793,0
+TGS.US,D,20220519,000000,6.25,6.49,6.16,6.38,119295,0
+TGS.US,D,20220520,000000,6.39,6.5014,6.17,6.23,77463,0
+TGS.US,D,20220523,000000,6.2,6.48,6.16,6.42,156469,0
+TGS.US,D,20220524,000000,6.43,6.48,6.27,6.45,151780,0
+TGS.US,D,20220525,000000,6.59,6.8199,6.54,6.8,107358,0
+TGS.US,D,20220526,000000,6.835,6.9599,6.6001,6.67,113975,0
+TGS.US,D,20220527,000000,6.72,6.8999,6.58,6.69,49254,0
+TGS.US,D,20220531,000000,6.86,6.91,6.58,6.76,118478,0
+TGS.US,D,20220601,000000,6.88,6.88,6.51,6.62,63218,0
+TGS.US,D,20220602,000000,6.56,6.74,6.51,6.58,68783,0
+TGS.US,D,20220603,000000,6.56,6.64,6.51,6.6,43199,0
+TGS.US,D,20220606,000000,6.62,6.72,6.57,6.67,92137,0
+TGS.US,D,20220607,000000,6.62,6.81,6.59,6.77,109555,0
+TGS.US,D,20220608,000000,6.8,6.9,6.7,6.82,105855,0
+TGS.US,D,20220609,000000,6.82,6.82,6.39,6.45,129148,0
+TGS.US,D,20220610,000000,6.4,6.4,6.14,6.14,105055,0
+TGS.US,D,20220613,000000,6.14,6.14,5.64,5.68,157886,0
+TGS.US,D,20220614,000000,5.72,5.74,5.38,5.44,126567,0
+TGS.US,D,20220615,000000,5.43,5.62,5.38,5.57,109451,0
+TGS.US,D,20220616,000000,5.47,5.47,5.19,5.26,194837,0
+TGS.US,D,20220617,000000,5.2,5.309,5.048,5.1,172746,0
+TGS.US,D,20220621,000000,5.16,5.5,5.1539,5.49,133859,0
+TGS.US,D,20220622,000000,5.37,5.6,5.31,5.39,152094,0
+TGS.US,D,20220623,000000,5.4,5.4,5.1,5.16,60451,0
+TGS.US,D,20220624,000000,5.29,5.33,5.09,5.13,113692,0
+TGS.US,D,20220627,000000,5.08,5.36,5.08,5.28,80409,0
+TGS.US,D,20220628,000000,5.35,5.4759,5.23,5.33,72557,0
+TGS.US,D,20220629,000000,5.34,5.5497,5.14,5.14,83261,0
+TGS.US,D,20220630,000000,5,5.17,4.97,5.14,119522,0
+TGS.US,D,20220701,000000,5.11,5.32,5.0145,5.22,66049,0
+TGS.US,D,20220705,000000,5.11,5.11,4.83,4.9,127906,0
+TGS.US,D,20220706,000000,4.87,5.0126,4.78,4.98,99050,0
+TGS.US,D,20220707,000000,5.06,5.25,5.06,5.14,29204,0
+TGS.US,D,20220708,000000,5.17,5.195,5.03,5.04,106605,0
+TGS.US,D,20220711,000000,5.11,5.255,4.945,5.03,46643,0
+TGS.US,D,20220712,000000,4.97,5.13,4.87,5.05,56521,0
+TGS.US,D,20220713,000000,4.9,5.1419,4.88,4.98,92468,0
+TGS.US,D,20220714,000000,4.88,4.9443,4.77,4.81,46007,0
+TGS.US,D,20220715,000000,4.86,4.86,4.65,4.83,60037,0
+TGS.US,D,20220718,000000,4.91,5.0399,4.81,4.85,61637,0
+TGS.US,D,20220719,000000,4.87,5.04,4.87,5.01,34668,0
+TGS.US,D,20220720,000000,4.95,4.97,4.67,4.79,111408,0
+TGS.US,D,20220721,000000,4.72,4.77,4.62,4.67,59618,0
+TGS.US,D,20220722,000000,4.65,4.7637,4.58,4.71,60652,0
+TGS.US,D,20220725,000000,4.82,4.9599,4.63,4.95,148222,0
+TGS.US,D,20220726,000000,4.92,4.99,4.84,4.88,62187,0
+TGS.US,D,20220727,000000,4.82,5.26,4.81,5.2,184707,0
+TGS.US,D,20220728,000000,5.23,5.95,5.23,5.89,280973,0
+TGS.US,D,20220729,000000,5.94,6.19,5.87,5.98,184745,0
+TGS.US,D,20220801,000000,5.98,6,5.61,5.8,192057,0
+TGS.US,D,20220802,000000,5.82,5.91,5.56,5.65,96913,0
+TGS.US,D,20220803,000000,5.7,5.9569,5.59,5.66,62530,0
+TGS.US,D,20220804,000000,5.58,5.74,5.5,5.55,66971,0
+TGS.US,D,20220805,000000,5.5,5.9,5.5,5.88,66528,0
+TGS.US,D,20220808,000000,5.83,6.35,5.83,6.16,112726,0
+TGS.US,D,20220809,000000,6.19,6.2,5.89,5.93,167488,0
+TGS.US,D,20220810,000000,5.94,6.1093,5.8112,5.89,76882,0
+TGS.US,D,20220811,000000,6,6.28,5.94,6.19,138209,0
+TGS.US,D,20220812,000000,6.29,6.65,6.2,6.56,165214,0
+TGS.US,D,20220815,000000,6.21,6.51,6.12,6.35,194919,0
+TGS.US,D,20220816,000000,6.33,6.45,6.22,6.29,148284,0
+TGS.US,D,20220817,000000,6.23,6.42,6.2272,6.34,74181,0
+TGS.US,D,20220818,000000,6.38,6.5427,6.38,6.53,78942,0
+TGS.US,D,20220819,000000,6.47,6.47,6.26,6.39,133882,0
+TGS.US,D,20220822,000000,6.3,6.56,6.18,6.54,107150,0
+TGS.US,D,20220823,000000,6.61,6.89,6.5578,6.88,105685,0
+TGS.US,D,20220824,000000,6.83,7,6.61,6.95,102490,0
+TGS.US,D,20220825,000000,7,7.12,6.71,7.09,85049,0
+TGS.US,D,20220826,000000,7.1,7.1854,6.9655,7.15,98499,0
+TGS.US,D,20220829,000000,7.06,7.62,7.06,7.42,238297,0
+TGS.US,D,20220830,000000,7.35,7.35,6.8,6.84,393150,0
+TGS.US,D,20220831,000000,6.79,6.88,6.55,6.55,146556,0
+TGS.US,D,20220901,000000,6.55,6.6999,6.43,6.61,95854,0
+TGS.US,D,20220902,000000,6.7,6.97,6.615,6.9,74216,0
+TGS.US,D,20220906,000000,6.9,7.16,6.73,6.96,188008,0
+TGS.US,D,20220907,000000,6.93,7.61,6.82,7.51,244111,0
+TGS.US,D,20220908,000000,7.6,7.68,7.22,7.23,153002,0
+TGS.US,D,20220909,000000,7.38,7.64,7.2,7.64,141724,0
+TGS.US,D,20220912,000000,7.75,8.05,7.69,7.95,272849,0
+TGS.US,D,20220913,000000,7.8,7.94,7.4785,7.72,190902,0
+TGS.US,D,20220914,000000,7.8,8.29,7.7502,8.28,226309,0
+TGS.US,D,20220915,000000,8.21,8.26,7.75,7.84,219537,0
+TGS.US,D,20220916,000000,7.67,7.8593,7.5,7.64,229363,0
+TGS.US,D,20220919,000000,7.6,8.11,7.545,8.03,200609,0
+TGS.US,D,20220920,000000,8.06,8.06,7.74,7.81,117173,0
+TGS.US,D,20220921,000000,7.92,8.0488,7.44,7.64,205195,0
+TGS.US,D,20220922,000000,7.71,7.8,7.44,7.66,95111,0
+TGS.US,D,20220923,000000,7.55,7.55,7.08,7.18,242292,0
+TGS.US,D,20220926,000000,6.99,7.0999,6.77,6.82,173128,0
+TGS.US,D,20220927,000000,6.95,7.17,6.86,6.9,183708,0
+TGS.US,D,20220928,000000,7.04,7.29,6.93,7.24,112593,0
+TGS.US,D,20220929,000000,7.24,7.4899,7,7.33,176047,0
+TGS.US,D,20220930,000000,7.35,7.4699,7.27,7.38,95272,0
+TGS.US,D,20221003,000000,7.47,7.93,7.47,7.65,194948,0
+TGS.US,D,20221004,000000,7.83,7.88,7.6,7.83,138528,0
+TGS.US,D,20221005,000000,7.9,8.21,7.71,8.08,130181,0
+TGS.US,D,20221006,000000,8.13,8.48,8.09,8.29,121720,0
+TGS.US,D,20221007,000000,8.41,8.44,8.09,8.2,72879,0
+TGS.US,D,20221010,000000,8.24,8.27,7.81,7.93,58687,0
+TGS.US,D,20221011,000000,7.82,8.01,7.72,7.77,55959,0
+TGS.US,D,20221012,000000,7.75,7.84,7.5,7.7,89397,0
+TGS.US,D,20221013,000000,7.59,8.02,7.52,7.83,56087,0
+TGS.US,D,20221014,000000,7.81,7.9062,7.46,7.51,99200,0
+TGS.US,D,20221017,000000,7.59,7.89,7.54,7.59,107650,0
+TGS.US,D,20221018,000000,7.65,7.8258,7.54,7.72,87171,0
+TGS.US,D,20221019,000000,7.73,7.8663,7.64,7.86,85690,0
+TGS.US,D,20221020,000000,7.88,8.1,7.88,7.9,74474,0
+TGS.US,D,20221021,000000,7.93,8.1799,7.93,8.1,70665,0
+TGS.US,D,20221024,000000,8.18,8.18,7.79,7.84,89991,0
+TGS.US,D,20221025,000000,7.8904,7.9862,7.765,7.88,111627,0
+TGS.US,D,20221026,000000,7.88,8.44,7.87,8.15,170662,0
+TGS.US,D,20221027,000000,8.15,8.6,8.05,8.4,203154,0
+TGS.US,D,20221028,000000,8.54,8.79,8.2695,8.45,103236,0
+TGS.US,D,20221031,000000,8.38,8.73,8.35,8.67,96205,0
+TGS.US,D,20221101,000000,8.81,9.13,8.67,9.08,106909,0
+TGS.US,D,20221102,000000,9.14,9.27,8.95,9.05,187909,0
+TGS.US,D,20221103,000000,8.99,9.175,8.71,9.14,128047,0
+TGS.US,D,20221104,000000,9.4,9.48,9.25,9.37,93905,0
+TGS.US,D,20221107,000000,9.51,9.59,9.02,9.05,128733,0
+TGS.US,D,20221108,000000,8.95,9,8.53,8.78,239613,0
+TGS.US,D,20221109,000000,8.6,8.715,8.19,8.21,98097,0
+TGS.US,D,20221110,000000,8.37,8.52,8.04,8.04,86107,0
+TGS.US,D,20221111,000000,8.16,8.54,8.03,8.49,98539,0
+TGS.US,D,20221114,000000,8.48,8.9078,8.43,8.83,154257,0
+TGS.US,D,20221115,000000,8.95,9.18,8.74,8.92,176357,0
+TGS.US,D,20221116,000000,8.92,9.0188,8.55,8.59,138004,0
+TGS.US,D,20221117,000000,8.41,8.55,8.32,8.45,76553,0
+TGS.US,D,20221118,000000,8.38,8.69,8.37,8.69,60181,0
+TGS.US,D,20221121,000000,8.62,8.62,8.11,8.58,79342,0
+TGS.US,D,20221122,000000,8.69,9,8.61,8.99,90965,0
+TGS.US,D,20221123,000000,8.89,9.06,8.665,8.96,98315,0
+TGS.US,D,20221125,000000,8.95,9.2,8.88,9.135,26924,0
+TGS.US,D,20221128,000000,9.02,9.39,8.9,9.3,144333,0
+TGS.US,D,20221129,000000,9.4,10.05,9.27,9.85,126371,0
+TGS.US,D,20221130,000000,9.95,10.11,9.78,9.89,125400,0
+TGS.US,D,20221201,000000,9.97,10.094,9.59,9.97,145448,0
+TGS.US,D,20221202,000000,9.84,10.05,9.675,9.78,116105,0
+TGS.US,D,20221205,000000,10.02,10.1899,9.33,9.47,230788,0
+TGS.US,D,20221206,000000,9.27,9.6,9.02,9.13,165906,0
+TGS.US,D,20221207,000000,9.11,9.48,9.11,9.44,138896,0
+TGS.US,D,20221208,000000,9.54,9.59,8.93,8.94,149794,0
+TGS.US,D,20221209,000000,8.9,8.9826,8.45,8.52,159974,0
+TGS.US,D,20221212,000000,8.6,9.42,8.6,9.28,229455,0
+TGS.US,D,20221213,000000,9.61,9.61,8.965,9,129633,0
+TGS.US,D,20221214,000000,9.07,9.07,8.63,8.85,144471,0
+TGS.US,D,20221215,000000,8.84,8.99,8.69,8.86,114501,0
+TGS.US,D,20221216,000000,8.71,9.18,8.7,9.14,74391,0
+TGS.US,D,20221219,000000,9.22,9.58,9.149,9.34,127730,0
+TGS.US,D,20221220,000000,9.3922,9.8899,9.37,9.5,82833,0
+TGS.US,D,20221221,000000,9.63,10.25,9.615,10.2,207406,0
+TGS.US,D,20221222,000000,10.28,10.55,10.1,10.54,241209,0
+TGS.US,D,20221223,000000,10.64,10.88,10.4637,10.87,197068,0
+TGS.US,D,20221227,000000,11.33,11.59,10.95,11.58,465831,0
+TGS.US,D,20221228,000000,11.51,11.67,10.99,11.36,427749,0
+TGS.US,D,20221229,000000,11.4,11.975,11.4,11.74,320727,0
+TGS.US,D,20221230,000000,11.75,11.92,11.65,11.8,298864,0
+TGS.US,D,20230103,000000,11.95,12.17,11.51,11.56,271451,0
+TGS.US,D,20230104,000000,11.4,11.6,11.07,11.54,286275,0
+TGS.US,D,20230105,000000,11.6,12.45,11.56,12.4,310830,0
+TGS.US,D,20230106,000000,12.5,12.78,12.12,12.12,349291,0
+TGS.US,D,20230109,000000,12.17,12.53,12.11,12.35,355987,0
+TGS.US,D,20230110,000000,12.41,12.41,11.8706,11.98,238546,0
+TGS.US,D,20230111,000000,12.09,12.1199,11.62,11.89,230092,0
+TGS.US,D,20230112,000000,11.84,12.26,11.62,11.88,257007,0
+TGS.US,D,20230113,000000,11.99,12.05,11.79,11.92,199610,0
+TGS.US,D,20230117,000000,12,12.16,11.54,11.78,260942,0
+TGS.US,D,20230118,000000,11.82,11.89,10.79,10.79,261285,0
+TGS.US,D,20230119,000000,10.63,10.68,9.87,10.23,912676,0
+TGS.US,D,20230120,000000,10.23,10.5,10.01,10.43,397077,0
+TGS.US,D,20230123,000000,10.59,11.4,10.52,10.74,637691,0
+TGS.US,D,20230124,000000,10.74,11.24,10.62,11.16,270356,0
+TGS.US,D,20230125,000000,11.21,11.76,10.863,11.75,238695,0
+TGS.US,D,20230126,000000,11.8,11.9,11.4,11.46,142267,0
+TGS.US,D,20230127,000000,11.3,11.43,11.07,11.07,116408,0
+TGS.US,D,20230130,000000,11.01,11.24,10.67,10.73,203304,0
+TGS.US,D,20230131,000000,10.6,11.27,10.6,11.18,175786,0
+TGS.US,D,20230201,000000,11.05,11.365,10.83,10.98,136398,0
+TGS.US,D,20230202,000000,10.98,11.37,10.86,11.07,262831,0
+TGS.US,D,20230203,000000,11.03,11.1,10.41,10.47,250968,0
+TGS.US,D,20230206,000000,10.57,10.69,10.34,10.65,146437,0
+TGS.US,D,20230207,000000,10.66,11.0399,10.605,10.79,124775,0
+TGS.US,D,20230208,000000,10.86,11.431,10.86,11.22,140860,0
+TGS.US,D,20230209,000000,11.18,11.4,10.75,10.83,114139,0
+TGS.US,D,20230210,000000,10.82,11.34,10.77,11.27,73496,0
+TGS.US,D,20230213,000000,11.17,11.7,11.1,11.48,173393,0
+TGS.US,D,20230214,000000,11.46,12.03,11.46,11.78,308192,0
+TGS.US,D,20230215,000000,11.6,11.88,11.33,11.74,335536,0
+TGS.US,D,20230216,000000,11.65,11.945,11.53,11.73,139142,0
+TGS.US,D,20230217,000000,11.67,11.75,11.1,11.28,155583,0
+TGS.US,D,20230221,000000,11.23,11.35,10.92,11.01,86642,0
+TGS.US,D,20230222,000000,11,11.34,10.94,11.15,86191,0
+TGS.US,D,20230223,000000,11.26,11.56,11.26,11.51,58495,0
+TGS.US,D,20230224,000000,11.4,11.5,11.2432,11.48,77715,0
+TGS.US,D,20230227,000000,11.69,11.7873,11.3001,11.42,168072,0
+TGS.US,D,20230228,000000,11.43,11.48,11.25,11.36,121304,0
+TGS.US,D,20230301,000000,11.4,11.65,10.8164,11.29,320313,0
+TGS.US,D,20230302,000000,11.11,11.19,10.77,10.83,280682,0
+TGS.US,D,20230303,000000,10.87,11,10.542,10.69,312398,0
+TGS.US,D,20230306,000000,10.66,11.25,10.54,11.22,216287,0
+TGS.US,D,20230307,000000,11.31,11.31,10.61,10.67,122243,0
+TGS.US,D,20230308,000000,10.64,10.95,10.555,10.77,215940,0
+TGS.US,D,20230309,000000,10.67,10.91,10.3,10.3,103066,0
+TGS.US,D,20230310,000000,10.33,10.365,9.79,9.86,272604,0
+TGS.US,D,20230313,000000,9.65,9.7797,9.205,9.44,326210,0
+TGS.US,D,20230314,000000,9.48,9.85,9.0304,9.11,318550,0
+TGS.US,D,20230315,000000,8.99,8.99,8.3,8.42,705241,0
+TGS.US,D,20230316,000000,8.37,9,8.1101,8.87,434901,0
+TGS.US,D,20230317,000000,8.81,8.91,8.43,8.65,188592,0
+TGS.US,D,20230320,000000,8.55,8.8,8.485,8.57,124025,0
+TGS.US,D,20230321,000000,8.67,9.15,8.67,9.1,231082,0
+TGS.US,D,20230322,000000,9.1,9.3837,8.91,9.1,230769,0
+TGS.US,D,20230323,000000,9.1,9.3099,8.967,9.01,213543,0
+TGS.US,D,20230324,000000,8.94,9.19,8.712,9.13,132589,0
+TGS.US,D,20230327,000000,9.29,9.72,9.16,9.67,93472,0
+TGS.US,D,20230328,000000,9.64,10.1,9.631,9.89,233655,0
+TGS.US,D,20230329,000000,10.08,10.26,10.01,10.2,289339,0
+TGS.US,D,20230330,000000,10.34,10.43,10.1301,10.32,189405,0
+TGS.US,D,20230331,000000,10.35,10.75,10.0501,10.24,235403,0
+TGS.US,D,20230403,000000,10.56,10.68,10.21,10.67,97135,0
+TGS.US,D,20230404,000000,10.67,10.7,10.04,10.21,141264,0
+TGS.US,D,20230405,000000,10.14,10.27,9.865,10.12,190529,0
+TGS.US,D,20230406,000000,10.22,10.22,9.85,9.89,41719,0
+TGS.US,D,20230410,000000,9.96,10.4527,9.89,10.42,153187,0
+TGS.US,D,20230411,000000,10.42,10.98,10.355,10.85,228260,0
+TGS.US,D,20230412,000000,10.97,11.27,10.87,11.25,331075,0
+TGS.US,D,20230413,000000,11.25,11.305,11.045,11.23,135541,0
+TGS.US,D,20230414,000000,11.21,11.42,11.1039,11.33,152722,0
+TGS.US,D,20230417,000000,11.4,11.41,11.15,11.34,173830,0
+TGS.US,D,20230418,000000,11.35,11.6,11.06,11.09,236615,0
+TGS.US,D,20230419,000000,11.01,11.01,10.18,10.29,375920,0
+TGS.US,D,20230420,000000,10.18,10.44,10.12,10.23,107741,0
+TGS.US,D,20230421,000000,10.23,10.44,10.17,10.25,163085,0
+TGS.US,D,20230424,000000,10.26,10.76,10.2201,10.68,157857,0
+TGS.US,D,20230425,000000,10.57,10.802,10.338,10.77,154009,0
+TGS.US,D,20230426,000000,10.73,11.34,10.6813,10.96,164765,0
+TGS.US,D,20230427,000000,10.92,11.1198,10.885,10.93,136774,0
+TGS.US,D,20230428,000000,10.93,11.45,10.68,11.38,190410,0
+TGS.US,D,20230501,000000,11.6,11.641,11.07,11.23,97145,0
+TGS.US,D,20230502,000000,11.11,11.25,10.6968,11.25,145219,0
+TGS.US,D,20230503,000000,11.13,11.165,10.842,10.93,137629,0
+TGS.US,D,20230504,000000,10.97,11.12,10.605,10.79,69130,0
+TGS.US,D,20230505,000000,10.94,11.76,10.9,11.75,145065,0
+TGS.US,D,20230508,000000,11.93,12.05,11.6201,11.9,173921,0
+TGS.US,D,20230509,000000,11.68,12.45,11.21,12.22,219768,0
+TGS.US,D,20230510,000000,12.12,12.23,11.85,12.17,110688,0
+TGS.US,D,20230511,000000,12.1,12.7,11.97,12.66,132594,0
+TGS.US,D,20230512,000000,12.61,13.33,12.58,13.12,269621,0
+TGS.US,D,20230515,000000,13.35,13.35,12.35,12.65,374716,0
+TGS.US,D,20230516,000000,12.55,12.95,12.02,12.07,254057,0
+TGS.US,D,20230517,000000,12.09,12.7599,12.09,12.51,207300,0
+TGS.US,D,20230518,000000,12.42,12.458,12.1,12.32,84491,0
+TGS.US,D,20230519,000000,12.54,12.8099,12.2623,12.53,153207,0
+TGS.US,D,20230522,000000,12.39,12.59,12.2,12.26,128027,0
+TGS.US,D,20230523,000000,12.21,12.83,12.11,12.46,226022,0
+TGS.US,D,20230524,000000,12.5,12.835,12.1501,12.79,103707,0
+TGS.US,D,20230525,000000,12.72,12.8,12.59,12.72,27550,0
+TGS.US,D,20230526,000000,12.69,12.77,12.28,12.3,57224,0
+TGS.US,D,20230530,000000,12.15,12.57,12.15,12.52,75735,0
+TGS.US,D,20230531,000000,12.48,12.8027,12.0396,12.18,160297,0
+TGS.US,D,20230601,000000,12.12,12.9,12.12,12.72,188889,0
+TGS.US,D,20230602,000000,12.86,12.9,12.4399,12.76,317809,0
+TGS.US,D,20230605,000000,13,13,12.55,12.86,202085,0
+TGS.US,D,20230606,000000,12.8,13.55,12.8,12.95,326735,0
+TGS.US,D,20230607,000000,12.86,13.12,12.812,12.91,200703,0
+TGS.US,D,20230608,000000,12.88,13.3358,12.73,12.92,177717,0
+TGS.US,D,20230609,000000,12.91,13.0813,12.66,12.7,116321,0
+TGS.US,D,20230612,000000,12.51,12.79,12.27,12.66,98517,0
+TGS.US,D,20230613,000000,12.75,12.83,12.17,12.29,124033,0
+TGS.US,D,20230614,000000,12.31,12.4093,12,12.19,94821,0
+TGS.US,D,20230615,000000,12.22,12.69,12.22,12.53,140225,0
+TGS.US,D,20230616,000000,12.46,13.45,12.46,13.32,313621,0
+TGS.US,D,20230620,000000,13.5,13.7273,12.91,13.3,259142,0
+TGS.US,D,20230621,000000,13.24,14.06,13.24,13.84,432281,0
+TGS.US,D,20230622,000000,13.9,13.9,12.87,13.05,378880,0
+TGS.US,D,20230623,000000,12.8,13.33,12.51,13.19,154858,0
+TGS.US,D,20230626,000000,13.36,14.05,13.3,13.9,211800,0
+TGS.US,D,20230627,000000,13.91,13.97,13.042,13.15,216814,0
+TGS.US,D,20230628,000000,13.15,13.64,12.94,13.04,206680,0
+TGS.US,D,20230629,000000,12.94,13.49,12.86,13.31,245192,0
+TGS.US,D,20230630,000000,13.35,13.84,13.2174,13.78,184561,0
+TGS.US,D,20230703,000000,13.74,13.9,13.55,13.74,60943,0
+TGS.US,D,20230705,000000,13.7,14.16,13.4915,13.99,244247,0
+TGS.US,D,20230706,000000,13.89,13.94,12.93,13.02,271367,0
+TGS.US,D,20230707,000000,12.98,13.82,12.98,13.74,121438,0
+TGS.US,D,20230710,000000,13.69,13.74,13.4183,13.48,92214,0
+TGS.US,D,20230711,000000,13.65,13.65,13.22,13.26,149512,0
+TGS.US,D,20230712,000000,13.36,13.8817,13.34,13.4,147564,0
+TGS.US,D,20230713,000000,13.4,13.73,13.375,13.61,222528,0
+TGS.US,D,20230714,000000,13.55,13.55,12.7,12.83,203230,0
+TGS.US,D,20230717,000000,12.82,13.77,12.82,13.54,183648,0
+TGS.US,D,20230718,000000,13.54,13.9,13.2,13.71,131745,0
+TGS.US,D,20230719,000000,13.59,13.76,13.21,13.28,107634,0
+TGS.US,D,20230720,000000,13.34,13.425,13.16,13.33,83762,0
+TGS.US,D,20230721,000000,13.36,13.82,13.18,13.7,72866,0
+TGS.US,D,20230724,000000,13.7,14.19,13.34,13.4,135027,0
+TGS.US,D,20230725,000000,13.26,13.57,13.01,13.23,214732,0
+TGS.US,D,20230726,000000,13.21,13.45,12.92,13.2,133625,0
+TGS.US,D,20230727,000000,13.28,13.28,12.16,12.31,225028,0
+TGS.US,D,20230728,000000,12.51,12.69,12.35,12.45,102010,0
+TGS.US,D,20230731,000000,12.49,12.68,12.34,12.4,116172,0
+TGS.US,D,20230801,000000,12.06,12.3433,11.73,11.97,204221,0
+TGS.US,D,20230802,000000,11.92,11.92,11.422,11.51,116458,0
+TGS.US,D,20230803,000000,11.5,11.95,11.2301,11.54,160697,0
+TGS.US,D,20230804,000000,11.58,12.0398,11.5345,11.54,91571,0
+TGS.US,D,20230807,000000,11.48,11.7199,11.38,11.5,190430,0
+TGS.US,D,20230808,000000,11.6,12.1899,11,11.69,166121,0
+TGS.US,D,20230809,000000,11.61,12.131,11.61,11.87,112538,0
+TGS.US,D,20230810,000000,11.9,12.38,11.81,12.18,140308,0
+TGS.US,D,20230811,000000,12.06,12.52,12.06,12.25,121527,0
+TGS.US,D,20230814,000000,11.95,12.27,10.79,11.7,284130,0
+TGS.US,D,20230815,000000,11.46,12.14,11.46,11.85,101631,0
+TGS.US,D,20230816,000000,11.89,13.04,11.89,12.46,283987,0
+TGS.US,D,20230817,000000,12.45,13.05,12.3463,12.9,178179,0
+TGS.US,D,20230818,000000,12.86,13.06,12.33,12.87,133247,0
+TGS.US,D,20230821,000000,12.78,12.89,12.19,12.35,97597,0
+TGS.US,D,20230822,000000,12.31,13.09,12.31,12.99,198540,0
+TGS.US,D,20230823,000000,13.03,13.35,12.896,13.28,106335,0
+TGS.US,D,20230824,000000,13.08,13.385,12.805,12.86,124802,0
+TGS.US,D,20230825,000000,12.85,13.065,12.7929,12.89,49487,0
+TGS.US,D,20230828,000000,12.75,13.22,12.75,13.14,162616,0
+TGS.US,D,20230829,000000,13.2,13.6,12.77,12.87,269337,0
+TGS.US,D,20230830,000000,12.9,13.18,12.6,12.66,98479,0
+TGS.US,D,20230831,000000,12.69,12.94,12.47,12.49,147995,0
+TGS.US,D,20230901,000000,12.47,12.79,12.32,12.46,67275,0
+TGS.US,D,20230905,000000,12.37,12.575,11.73,11.92,229173,0
+TGS.US,D,20230906,000000,12,12.1,11.53,11.67,96479,0
+TGS.US,D,20230907,000000,11.6,11.68,11.25,11.44,144397,0
+TGS.US,D,20230908,000000,11.47,12.16,10.82,10.89,222911,0
+TGS.US,D,20230911,000000,11.09,11.15,10.3244,10.49,228731,0
+TGS.US,D,20230912,000000,10.57,11.32,10.36,11.13,209298,0
+TGS.US,D,20230913,000000,11.13,11.73,11,11.44,175864,0
+TGS.US,D,20230914,000000,11.51,11.8513,11.48,11.67,66798,0
+TGS.US,D,20230915,000000,11.68,11.75,11.295,11.3,45910,0
+TGS.US,D,20230918,000000,11.32,12.19,11.2201,12.06,97652,0
+TGS.US,D,20230919,000000,11.99,12.0001,11.6,11.68,116077,0
+TGS.US,D,20230920,000000,11.78,11.829,11.23,11.24,73118,0
+TGS.US,D,20230921,000000,11.16,11.3227,10.51,11,138259,0
+TGS.US,D,20230922,000000,11.07,11.27,10.85,10.91,107224,0
+TGS.US,D,20230925,000000,10.81,10.985,10.45,10.49,82867,0
+TGS.US,D,20230926,000000,10.35,10.6667,10.26,10.34,126427,0
+TGS.US,D,20230927,000000,10.44,10.8399,10.4,10.57,104372,0
+TGS.US,D,20230928,000000,10.51,10.81,10.51,10.59,52959,0
+TGS.US,D,20230929,000000,10.54,10.68,10.15,10.18,101129,0
+TGS.US,D,20231002,000000,10.07,10.1799,9.87,10,165659,0
+TGS.US,D,20231003,000000,9.9,10.025,9.66,9.82,205555,0
+TGS.US,D,20231004,000000,9.7,10.23,9.565,10.22,144920,0
+TGS.US,D,20231005,000000,10.09,10.73,10.02,10.58,159175,0
+TGS.US,D,20231006,000000,10.52,11.02,10.35,10.76,135404,0
+TGS.US,D,20231009,000000,10.91,11.0899,10.85,10.97,70020,0
+TGS.US,D,20231010,000000,11.03,11.34,11.005,11.18,148927,0
+TGS.US,D,20231011,000000,11.21,11.97,10.955,11.94,262261,0
+TGS.US,D,20231012,000000,12,12.3,11.57,11.85,258380,0
+TGS.US,D,20231013,000000,11.91,12.28,11.6543,11.75,35790,0
+TGS.US,D,20231016,000000,11.72,11.865,11.6,11.76,26789,0
+TGS.US,D,20231017,000000,11.7,12.79,11.7,12.75,756605,0
+TGS.US,D,20231018,000000,12.8,13.47,12.63,13.31,566900,0
+TGS.US,D,20231019,000000,13.4,13.4,12.66,12.92,313285,0
+TGS.US,D,20231020,000000,12.83,13.06,12.33,12.68,162799,0
+TGS.US,D,20231023,000000,12.22,12.36,11.52,11.68,206806,0
+TGS.US,D,20231024,000000,11.78,12.281,11.28,11.33,212658,0
+TGS.US,D,20231025,000000,11.35,11.8756,11.3,11.43,121760,0
+TGS.US,D,20231026,000000,11.27,12.01,11.27,11.62,107366,0
+TGS.US,D,20231027,000000,11.52,11.88,11.0602,11.15,108640,0
+TGS.US,D,20231030,000000,11.18,11.415,10.47,10.54,166309,0
+TGS.US,D,20231031,000000,10.48,10.7153,10.0101,10.21,241512,0
+TGS.US,D,20231101,000000,10.35,10.88,10.2,10.7,225668,0
+TGS.US,D,20231102,000000,10.67,11.165,10.67,10.92,118780,0
+TGS.US,D,20231103,000000,10.88,11.24,10.47,10.54,140652,0
+TGS.US,D,20231106,000000,10.45,10.58,10.11,10.2,77548,0
+TGS.US,D,20231107,000000,10.21,10.68,10.07,10.34,145193,0
+TGS.US,D,20231108,000000,10.44,10.5,9.9,10.01,164281,0
+TGS.US,D,20231109,000000,9.73,10.4299,9.5,10.03,183520,0
+TGS.US,D,20231110,000000,10.13,10.55,10.1219,10.23,182543,0
+TGS.US,D,20231113,000000,10.19,10.3799,10.05,10.1,29402,0
+TGS.US,D,20231114,000000,10.28,10.49,10.19,10.34,100733,0
+TGS.US,D,20231115,000000,10.45,10.45,9.9401,9.95,105575,0
+TGS.US,D,20231116,000000,9.92,10.05,9.81,10.01,124876,0
+TGS.US,D,20231117,000000,10.11,10.6836,10.08,10.46,168017,0
+TGS.US,D,20231120,000000,12.01,13.5,12,13.03,958698,0
+TGS.US,D,20231121,000000,13.19,13.29,12.55,13.09,338976,0
+TGS.US,D,20231122,000000,13.19,13.38,12.3425,12.74,288961,0
+TGS.US,D,20231124,000000,12.95,14.49,12.91,13.75,465683,0
+TGS.US,D,20231127,000000,14.98,15.44,14.17,14.55,907277,0
+TGS.US,D,20231128,000000,14.66,14.73,13.27,13.68,611823,0
+TGS.US,D,20231129,000000,13.57,14.27,13.38,13.94,393282,0
+TGS.US,D,20231130,000000,13.78,14.05,13.41,13.96,264953,0
+TGS.US,D,20231201,000000,14.09,14.175,13.26,13.37,306825,0
+TGS.US,D,20231204,000000,13.42,13.42,12.93,12.95,826094,0
+TGS.US,D,20231205,000000,13.2,13.4566,12.9,12.97,663037,0
+TGS.US,D,20231206,000000,13.09,13.37,12.558,13.01,500745,0
+TGS.US,D,20231207,000000,13.27,13.75,13.17,13.5,340617,0
+TGS.US,D,20231208,000000,13.5,13.83,13.32,13.83,156976,0
+TGS.US,D,20231211,000000,13.83,14.13,13.4571,13.96,413575,0
+TGS.US,D,20231212,000000,13.92,14.8272,13.61,14.77,738753,0
+TGS.US,D,20231213,000000,14.94,15,14.22,14.89,468670,0
+TGS.US,D,20231214,000000,15,15.26,14.93,15.13,486876,0
+TGS.US,D,20231215,000000,15.15,15.49,14.53,15.49,564990,0
+TGS.US,D,20231218,000000,15.5,15.77,14.9812,15.31,358849,0
+TGS.US,D,20231219,000000,15.27,15.64,14.66,14.72,199787,0
+TGS.US,D,20231220,000000,14.68,15.49,14.65,14.94,179918,0
+TGS.US,D,20231221,000000,15.15,15.47,14.3,14.81,325966,0
+TGS.US,D,20231222,000000,14.86,15.54,14.72,15.1,334500,0
+TGS.US,D,20231226,000000,15.28,15.615,15.1,15.14,223130,0
+TGS.US,D,20231227,000000,15.22,15.5,14.89,15.03,203265,0
+TGS.US,D,20231228,000000,14.85,15.18,14.702,14.91,155215,0
+TGS.US,D,20231229,000000,14.77,15.18,14.6301,15.09,127055,0
+TGS.US,D,20240102,000000,15.04,15.29,14.7688,15.18,326657,0
+TGS.US,D,20240103,000000,15.27,15.43,14.93,14.95,135756,0
+TGS.US,D,20240104,000000,14.87,14.99,14.25,14.27,164279,0
+TGS.US,D,20240105,000000,14.39,14.7012,14.05,14.35,144338,0
+TGS.US,D,20240108,000000,14.1,14.4599,13.9207,14.3,175962,0
+TGS.US,D,20240109,000000,14.41,14.55,13.5,13.71,369541,0
+TGS.US,D,20240110,000000,13.8,14,13.45,13.88,133772,0
+TGS.US,D,20240111,000000,13.9,14.31,13.67,13.81,130263,0
+TGS.US,D,20240112,000000,13.89,14.52,13.8,14.41,211556,0
+TGS.US,D,20240116,000000,14.529,14.529,14.02,14.06,97613,0
+TGS.US,D,20240117,000000,13.9,14.6597,13.41,14.17,204208,0
+TGS.US,D,20240118,000000,14.09,14.28,13.8183,14.17,137258,0
+TGS.US,D,20240119,000000,14.1,14.43,13.77,14.41,117623,0
+TGS.US,D,20240122,000000,14.45,15.05,14.33,14.78,197435,0
+TGS.US,D,20240123,000000,14.75,14.88,14.48,14.6,182828,0
+TGS.US,D,20240124,000000,14.75,14.9999,14.516,14.7,311509,0
+TGS.US,D,20240125,000000,14.85,15.38,14.84,15.23,200016,0
+TGS.US,D,20240126,000000,15.14,15.5,15.08,15.47,103963,0
+TGS.US,D,20240129,000000,15.5,15.5,14.7115,15.15,92725,0
+TGS.US,D,20240130,000000,15.05,15.2911,14.8181,15.03,81634,0
+TGS.US,D,20240131,000000,15.17,15.35,14.86,14.93,130100,0
+TGS.US,D,20240201,000000,15,15.48,14.9401,15.18,199751,0
+TGS.US,D,20240202,000000,15.14,15.39,14.93,14.95,134979,0
+TGS.US,D,20240205,000000,14.85,15,13.8985,14.31,168311,0
+TGS.US,D,20240206,000000,14.29,14.56,14.15,14.27,138081,0
+TGS.US,D,20240207,000000,13.68,14.24,13.13,13.3,290674,0
+TGS.US,D,20240208,000000,13.42,13.4289,12.67,12.81,230864,0
+TGS.US,D,20240209,000000,12.85,13.6,12.85,13.54,310651,0
+TGS.US,D,20240212,000000,13.5,13.7956,13.498,13.57,117397,0
+TGS.US,D,20240213,000000,13.39,13.85,13.1601,13.6,133756,0
+TGS.US,D,20240214,000000,13.74,13.8499,13.03,13.37,145742,0
+TGS.US,D,20240215,000000,13.4,13.74,13.39,13.6,101795,0
+TGS.US,D,20240216,000000,13.77,13.805,13.4572,13.48,187532,0
+TGS.US,D,20240220,000000,13.6,13.9399,13.04,13.21,89234,0
+TGS.US,D,20240221,000000,13.2,13.592,13.01,13.2,170728,0
+TGS.US,D,20240222,000000,13.32,14.305,13.15,14.2,272797,0
+TGS.US,D,20240223,000000,14.3,14.59,13.98,14.39,245569,0
+TGS.US,D,20240226,000000,14.34,14.6,13.83,14.12,112397,0
+TGS.US,D,20240227,000000,14.2,14.2,13.08,13.26,308846,0
+TGS.US,D,20240228,000000,13.17,13.5999,13.01,13.13,226336,0
+TGS.US,D,20240229,000000,13.2,13.79,12.97,13.26,202682,0
+TGS.US,D,20240301,000000,13.28,13.67,13.09,13.35,122345,0
+TGS.US,D,20240304,000000,13.89,14.13,13.37,13.62,431644,0
+TGS.US,D,20240305,000000,13.6,13.8063,12.8,12.91,202462,0
+TGS.US,D,20240306,000000,12.91,13.4851,12.64,12.74,353674,0
+TGS.US,D,20240307,000000,12.64,12.89,12.02,12.26,265980,0
+TGS.US,D,20240308,000000,12.18,12.4899,11.81,12.12,257966,0
+TGS.US,D,20240311,000000,12.32,12.41,11.81,12.08,227032,0
+TGS.US,D,20240312,000000,12.26,12.54,12.02,12.51,202084,0
+TGS.US,D,20240313,000000,12.57,13,12.26,12.41,577548,0
+TGS.US,D,20240314,000000,12.35,12.55,12.13,12.29,277651,0
+TGS.US,D,20240315,000000,12.22,12.85,12.22,12.81,227119,0
+TGS.US,D,20240318,000000,12.79,13.73,12.79,13.63,538321,0
+TGS.US,D,20240319,000000,13.75,14.215,13.3767,13.63,677186,0
+TGS.US,D,20240320,000000,13.63,14.36,13.45,14.34,420873,0
+TGS.US,D,20240321,000000,14.55,14.58,13.93,14.52,264087,0
+TGS.US,D,20240322,000000,14.3,14.87,14.08,14.8,369664,0
+TGS.US,D,20240325,000000,14.73,15.282,14.66,14.8,390875,0
+TGS.US,D,20240326,000000,14.79,14.905,14.51,14.68,189894,0
+TGS.US,D,20240327,000000,14.75,15.11,14.37,15.05,210358,0
+TGS.US,D,20240328,000000,14.945,15.27,14.7995,15.1,153952,0
+TGS.US,D,20240401,000000,15.18,15.42,14.94,15.34,115013,0
+TGS.US,D,20240402,000000,15.24,15.39,14.885,14.98,64378,0
+TGS.US,D,20240403,000000,15.3,17.16,15.28,17.09,1135872,0
+TGS.US,D,20240404,000000,17.07,17.52,16.68,16.72,389235,0
+TGS.US,D,20240405,000000,16.86,19.95,16.86,18.55,1089522,0
+TGS.US,D,20240408,000000,18.6,19,17.8,18.08,418908,0
+TGS.US,D,20240409,000000,18.27,18.51,17.28,17.66,307148,0
+TGS.US,D,20240410,000000,17.48,17.83,17.04,17.37,272485,0
+TGS.US,D,20240411,000000,17.35,17.47,16.89,17.44,177276,0
+TGS.US,D,20240412,000000,17.51,17.555,16.8,16.9,126019,0
+TGS.US,D,20240415,000000,16.75,16.975,15.56,15.6,377570,0
+TGS.US,D,20240416,000000,15.38,15.87,14.9,15.63,542912,0
+TGS.US,D,20240417,000000,15.67,15.91,15.45,15.59,230420,0
+TGS.US,D,20240418,000000,15.62,15.936,15.42,15.51,230307,0
+TGS.US,D,20240419,000000,15.55,16.27,15.44,15.91,157769,0
+TGS.US,D,20240422,000000,15.98,17.15,15.79,16.99,343928,0
+TGS.US,D,20240423,000000,17.09,17.62,16.57,16.57,268183,0
+TGS.US,D,20240424,000000,16.67,16.76,15.87,15.96,210110,0
+TGS.US,D,20240425,000000,15.8,16.315,15.44,16.13,213265,0
+TGS.US,D,20240426,000000,16.25,16.82,16.225,16.81,130371,0
+TGS.US,D,20240429,000000,16.86,17.789,16.54,17.45,281766,0
+TGS.US,D,20240430,000000,17.5,18.09,17.21,17.58,468375,0
+TGS.US,D,20240501,000000,17.48,18.4028,17.19,18.1,158927,0
+TGS.US,D,20240502,000000,18.17,18.7,18.01,18.5,145409,0
+TGS.US,D,20240503,000000,18.6,19.85,18.2746,19.2,283273,0
+TGS.US,D,20240506,000000,19.64,19.92,18.99,19.61,254073,0
+TGS.US,D,20240507,000000,19.71,20.16,18.943,19.5,345307,0
+TGS.US,D,20240508,000000,19.59,20.155,19.34,19.4,314509,0
+TGS.US,D,20240509,000000,19.29,19.3955,18.8,19.2,218659,0
+TGS.US,D,20240510,000000,19.3,19.53,18.5,18.67,136625,0
+TGS.US,D,20240513,000000,18.73,18.85,18.05,18.3,214329,0
+TGS.US,D,20240514,000000,18.21,18.99,18.03,18.95,116080,0
+TGS.US,D,20240515,000000,19,19.76,19,19.69,214192,0
+TGS.US,D,20240516,000000,19.59,20,18.8575,19.35,247999,0
+TGS.US,D,20240517,000000,19.31,19.455,18.86,18.86,84863,0
+TGS.US,D,20240520,000000,18.77,19.55,18.36,19.38,264195,0
+TGS.US,D,20240521,000000,19.42,19.835,19.04,19.39,322325,0
+TGS.US,D,20240522,000000,19.28,19.28,17.87,18.22,277854,0
+TGS.US,D,20240523,000000,18.43,18.59,17.8,17.93,202025,0
+TGS.US,D,20240524,000000,17.95,18.5505,17.85,17.98,222329,0
+TGS.US,D,20240528,000000,18.7599,19.1,18.06,19.1,212605,0
+TGS.US,D,20240529,000000,18.98,19.23,18.61,18.83,229334,0
+TGS.US,D,20240530,000000,18.96,20.59,18.83,20.48,452167,0
+TGS.US,D,20240531,000000,20.57,20.57,19.29,19.64,244496,0
+TGS.US,D,20240603,000000,19.55,19.78,18.73,18.85,272467,0
+TGS.US,D,20240604,000000,18.5,18.5,17.51,17.8,282475,0
+TGS.US,D,20240605,000000,17.8,18.11,17.26,17.8,267216,0
+TGS.US,D,20240606,000000,17.67,18.05,17.0801,17.26,156894,0
+TGS.US,D,20240607,000000,17.27,17.6395,16.95,16.95,174030,0
+TGS.US,D,20240610,000000,16.95,18.11,16.531,18.11,186555,0
+TGS.US,D,20240611,000000,17.92,18.08,17.43,17.64,123446,0
+TGS.US,D,20240612,000000,17.6,18.284,17.29,17.77,173688,0
+TGS.US,D,20240613,000000,18.15,19.195,17.9,18.98,522091,0
+TGS.US,D,20240614,000000,18.91,19.03,18.415,18.92,226745,0
+TGS.US,D,20240617,000000,18.8,18.844,18,18.03,161541,0
+TGS.US,D,20240618,000000,17.94,18.69,17.71,18.41,135320,0
+TGS.US,D,20240620,000000,18.5,18.97,18.015,18.81,168714,0
+TGS.US,D,20240621,000000,18.71,18.7137,17.97,18.44,133039,0
+TGS.US,D,20240624,000000,18.59,18.8,18.01,18.47,179532,0
+TGS.US,D,20240625,000000,18.37,18.86,18.37,18.72,94777,0
+TGS.US,D,20240626,000000,18.11,18.82,17.8405,17.93,219186,0
+TGS.US,D,20240627,000000,17.92,19.42,17.88,19.27,204480,0
+TGS.US,D,20240628,000000,19.48,19.73,18.75,18.98,137832,0
+TGS.US,D,20240701,000000,18.76,18.9,17.61,17.9,159300,0
+TGS.US,D,20240702,000000,17.9,18.23,17.57,18.11,85362,0
+TGS.US,D,20240703,000000,18.1,18.61,18.01,18.35,80151,0
+TGS.US,D,20240705,000000,18.25,18.5199,17.93,18.11,128340,0
+TGS.US,D,20240708,000000,18.07,18.4183,17.8,18.31,87705,0
+TGS.US,D,20240709,000000,18.06,18.47,17.97,18.16,75527,0
+TGS.US,D,20240710,000000,18.16,18.81,18.0294,18.64,110591,0
+TGS.US,D,20240711,000000,18.69,18.86,18.34,18.7,105170,0
+TGS.US,D,20240712,000000,18.8,18.87,18.282,18.79,171170,0
+TGS.US,D,20240715,000000,18.7,19,17.77,17.8,149810,0
+TGS.US,D,20240716,000000,17.91,18,17.19,17.69,161199,0
+TGS.US,D,20240717,000000,17.68,17.68,16.925,17.01,131899,0
+TGS.US,D,20240718,000000,17.13,17.25,16.54,16.75,140795,0
+TGS.US,D,20240719,000000,17.05,17.28,16.81,17.13,148894,0
+TGS.US,D,20240722,000000,17.21,17.875,17.21,17.72,112186,0
+TGS.US,D,20240723,000000,17.81,18.55,17.6,18.55,137998,0
+TGS.US,D,20240724,000000,18.3,18.69,17.67,17.69,107108,0
+TGS.US,D,20240725,000000,17.5,17.85,17.09,17.34,150303,0
+TGS.US,D,20240726,000000,17.38,17.6999,17.33,17.44,46825,0
+TGS.US,D,20240729,000000,17.34,17.7799,16.86,17.17,56865,0
+TGS.US,D,20240730,000000,17.07,17.1,16.42,16.72,120397,0
+TGS.US,D,20240731,000000,17.21,17.91,17,17.67,143650,0
+TGS.US,D,20240801,000000,17.71,17.805,16.84,17.06,129577,0
+TGS.US,D,20240802,000000,16.5,16.509,16.01,16.06,137793,0
+TGS.US,D,20240805,000000,14.34,16.8,14.16,16.17,368268,0
+TGS.US,D,20240806,000000,16.07,18.25,15.879,17.4,300165,0
+TGS.US,D,20240807,000000,17.41,17.8199,16.692,16.94,186770,0
+TGS.US,D,20240808,000000,17.04,17.9999,17.04,17.82,266891,0
+TGS.US,D,20240809,000000,17.49,19.3,17.35,19.09,301593,0
+TGS.US,D,20240812,000000,19.09,19.67,18.96,19.64,146703,0
+TGS.US,D,20240813,000000,19.7,19.86,19.06,19.28,124327,0
+TGS.US,D,20240814,000000,19.21,19.79,18.95,19.07,194824,0
+TGS.US,D,20240815,000000,19.14,19.9075,19.14,19.56,221939,0
+TGS.US,D,20240816,000000,19.5,20.055,19.35,19.57,269528,0
+TGS.US,D,20240819,000000,19.59,19.6999,19.02,19.26,84865,0
+TGS.US,D,20240820,000000,19.26,19.86,19.04,19.35,171055,0
+TGS.US,D,20240821,000000,19.42,19.42,18.69,18.87,140025,0
+TGS.US,D,20240822,000000,18.78,18.78,17.89,18.03,164932,0
+TGS.US,D,20240823,000000,18.39,18.79,18.27,18.57,165108,0
+TGS.US,D,20240826,000000,18.63,18.78,18.32,18.52,54394,0
+TGS.US,D,20240827,000000,18.47,18.6,18.3042,18.52,73010,0
+TGS.US,D,20240828,000000,18.27,18.6,18.23,18.45,32724,0
+TGS.US,D,20240829,000000,18.41,18.96,18.41,18.73,102567,0
+TGS.US,D,20240830,000000,18.8,19.52,18.8,19.4,297150,0
+TGS.US,D,20240903,000000,19.24,19.24,18.73,19.18,164543,0
+TGS.US,D,20240904,000000,19.14,20.535,18.81,20.5,204084,0
+TGS.US,D,20240905,000000,20.73,21.515,20.57,20.69,268011,0
+TGS.US,D,20240906,000000,20.61,20.77,19.81,20.18,116844,0
+TGS.US,D,20240909,000000,20.54,21.16,20.265,20.68,86632,0
+TGS.US,D,20240910,000000,20.76,20.76,19.32,19.83,173416,0
+TGS.US,D,20240911,000000,19.93,20.87,19.815,20.57,66467,0
+TGS.US,D,20240912,000000,20.52,20.965,20.37,20.96,141008,0
+TGS.US,D,20240913,000000,21.27,21.48,20.56,21.16,96679,0
+TGS.US,D,20240916,000000,21.26,21.94,21.171771,21.31,185429,0
+TGS.US,D,20240917,000000,21.48,21.48,20.81,20.83,185939,0
+TGS.US,D,20240918,000000,20.96,20.9799,19.955,20.62,177701,0
+TGS.US,D,20240919,000000,20.94,21.24,20.6,21.1,179637,0
+TGS.US,D,20240920,000000,20.93,21.16,20.35,20.47,128608,0
+TGS.US,D,20240923,000000,20.47,20.6899,19.82,20.26,173546,0
+TGS.US,D,20240924,000000,20.37,21.35,20.01,21.07,204669,0
+TGS.US,D,20240925,000000,21.07,21.55,20.395,20.46,116232,0
+TGS.US,D,20240926,000000,20.66,20.66,19.2,19.28,462637,0
+TGS.US,D,20240927,000000,19.32,19.61,18.65,18.88,339658,0
+TGS.US,D,20240930,000000,18.88,19.06,18.28,18.34,105033,0
+TGS.US,D,20241001,000000,18.43,19.15,18.15,18.86,146151,0
+TGS.US,D,20241002,000000,19.02,19.16,18.43,18.53,102450,0
+TGS.US,D,20241003,000000,18.53,19.38,18.53,19.31,59398,0
+TGS.US,D,20241004,000000,19.21,19.85,18.91,19.57,120854,0
+TGS.US,D,20241007,000000,19.49,19.84,18.95,19.25,100202,0
+TGS.US,D,20241008,000000,19.13,19.43,18.8963,19.31,61945,0
+TGS.US,D,20241009,000000,19.27,20.95,19.07,20.66,418892,0
+TGS.US,D,20241010,000000,20.61,21.2,20.25,20.73,111117,0
+TGS.US,D,20241011,000000,20.77,21.09,20.6501,20.82,85513,0
+TGS.US,D,20241014,000000,20.77,21.215,20.4,20.96,86476,0
+TGS.US,D,20241015,000000,20.79,21.1991,20.26,20.77,192340,0
+TGS.US,D,20241016,000000,20.87,21.16,20.21,20.24,117553,0
+TGS.US,D,20241017,000000,20.3,20.69,20.2207,20.47,87125,0
+TGS.US,D,20241018,000000,20.53,20.9999,20.2,20.97,151228,0
+TGS.US,D,20241021,000000,20.85,21.415,20.645,21.28,135626,0
+TGS.US,D,20241022,000000,21.18,21.55,21.06,21.14,71304,0
+TGS.US,D,20241023,000000,21.03,21.2,20.425,20.88,97451,0
+TGS.US,D,20241024,000000,20.88,21.988,20.845,21.95,173061,0
+TGS.US,D,20241025,000000,22,22.85,22,22.25,150289,0
+TGS.US,D,20241028,000000,22.32,23.2,21.88,22.16,189766,0
+TGS.US,D,20241029,000000,22.11,23.07,21.81,22.44,154648,0
+TGS.US,D,20241030,000000,22.36,22.73,21.87,22.09,119960,0
+TGS.US,D,20241031,000000,22,22.59,21.9862,22.4,91789,0
+TGS.US,D,20241101,000000,22.51,23.53,22.35,22.42,162428,0
+TGS.US,D,20241104,000000,22.38,23.9,22.365,23.42,194481,0
+TGS.US,D,20241105,000000,23.3,23.9,22.26,22.6,174361,0
+TGS.US,D,20241106,000000,23.54,24.765,22.58,23.03,340898,0
+TGS.US,D,20241107,000000,23.29,24.32,22.8804,23.81,200811,0
+TGS.US,D,20241108,000000,24,24.56,22.25,23.17,409890,0
+TGS.US,D,20241111,000000,22.855,23.65,22.45,23.48,146418,0
+TGS.US,D,20241112,000000,23.335,24.61,23.17,24.23,207715,0
+TGS.US,D,20241113,000000,24.1722,25.95,24.1722,25.85,275642,0
+TGS.US,D,20241114,000000,26.29,27.89,26.02,27.41,372816,0
+TGS.US,D,20241115,000000,27.865,29.57,26.452,27.42,710319,0
+TGS.US,D,20241118,000000,28.24,29.79,27.7003,29.18,378562,0
+TGS.US,D,20241119,000000,29,29.26,27.55,28.28,547312,0
+TGS.US,D,20241120,000000,28.3,28.88,27.9,28.83,281843,0
+TGS.US,D,20241121,000000,28.99,29.6,28.29,29.56,372582,0
+TGS.US,D,20241122,000000,29.31,30.08,28.87,29.78,958103,0
+TGS.US,D,20241125,000000,30.25,30.88,28.7581,29.04,463522,0
+TGS.US,D,20241126,000000,28.8549,29.9393,28.8549,29.01,245366,0
+TGS.US,D,20241127,000000,29.357,29.54,28.42,29.19,233036,0
+TGS.US,D,20241129,000000,28.99,30.14,28.52,29.72,189576,0
+TGS.US,D,20241202,000000,29.8,30.5,28.65,29.38,426280,0
+TGS.US,D,20241203,000000,29.94,30.19,28.932,29.39,177102,0
+TGS.US,D,20241204,000000,29.05,29.31,27.75,28.32,417420,0
+TGS.US,D,20241205,000000,28.608,29,27.99,28.3,299664,0
+TGS.US,D,20241206,000000,28.79,28.79,27.46,28.18,155141,0
+TGS.US,D,20241209,000000,27.68,29.36,27.68,28.61,255244,0
+TGS.US,D,20241210,000000,28.82,29.3,28.09,28.55,271287,0
+TGS.US,D,20241211,000000,28.72,30.6186,28.335,30.12,364091,0
+TGS.US,D,20241212,000000,30.08,30.5054,29.49,30.17,309792,0
+TGS.US,D,20241213,000000,30.4344,30.775,29.51,29.65,240950,0
+TGS.US,D,20241216,000000,29.65,30.61,29.4603,30.32,420589,0
+TGS.US,D,20241217,000000,30.03,30.1199,29.27,29.69,255125,0
+TGS.US,D,20241218,000000,29.82,29.9,28,28.19,407081,0
+TGS.US,D,20241219,000000,28.32,29.5599,27.41,27.5,443762,0
+TGS.US,D,20241220,000000,26.9658,28.4199,26.02,27.75,275739,0
+TGS.US,D,20241223,000000,28.13,28.71,27.295,28.22,197954,0
+TGS.US,D,20241224,000000,28.27,28.8979,28.25,28.75,43753,0
+TGS.US,D,20241226,000000,28.81,29.49,28.42,28.97,99092,0
+TGS.US,D,20241227,000000,29.33,30.005,28.715,29.78,168226,0
+TGS.US,D,20241230,000000,30.05,30.05,29.06,29.57,307842,0
+TGS.US,D,20241231,000000,29.58,29.775,28.83,29.27,156904,0
+TGS.US,D,20250102,000000,29.715,32.835,29.51,32.4,660293,0
+TGS.US,D,20250103,000000,33.415,33.67,31.06,32.7,508284,0
+TGS.US,D,20250106,000000,33.56,33.862,31.99,32.59,352649,0
+TGS.US,D,20250107,000000,32.77,34.37,32.42,33.25,349907,0
+TGS.US,D,20250108,000000,33.5475,34,31.78,32.77,466455,0
+TGS.US,D,20250110,000000,33.295,33.7,30.92,31.95,632980,0
+TGS.US,D,20250113,000000,31.655,31.95,29.3,29.42,308031,0
+TGS.US,D,20250114,000000,30.082,30.9194,29.34,30.21,354313,0
+TGS.US,D,20250115,000000,30.74,31.1653,29.55,29.55,337075,0
+TGS.US,D,20250116,000000,29.6281,29.77,28.61,29,372089,0
+TGS.US,D,20250117,000000,29.125,29.125,27.8502,28.28,351592,0
+TGS.US,D,20250121,000000,28.455,29.51,28.17,29.39,349463,0
+TGS.US,D,20250122,000000,29.865,30.83,29.15,30.07,398492,0
+TGS.US,D,20250123,000000,30.26,30.36,29.03,29.17,447876,0
+TGS.US,D,20250124,000000,29.435,30,28.41,28.52,252489,0
+TGS.US,D,20250127,000000,27.62,28.18,26.87,27.53,350108,0
+TGS.US,D,20250128,000000,27.94,28.12,26.07,27.44,426692,0
+TGS.US,D,20250129,000000,27.16,28.88,26.98,28.8,264895,0
+TGS.US,D,20250130,000000,29.44,29.77,28.77,29.35,542356,0
+TGS.US,D,20250131,000000,29.5,29.5,27.88,28.24,218208,0
+TGS.US,D,20250203,000000,27.485,28.315,27,27.74,265183,0
+TGS.US,D,20250204,000000,27.89,28.5,27.855,28.2,157816,0
+TGS.US,D,20250205,000000,27.79,28.08,27.4,27.62,177804,0
+TGS.US,D,20250206,000000,27.32,28.335,27.32,28.09,194762,0
+TGS.US,D,20250207,000000,27.72,27.8,25.8449,26.46,517828,0
+TGS.US,D,20250210,000000,26.46,27.1,26.0287,26.41,378240,0
+TGS.US,D,20250211,000000,25.91,26.105,24.9,25.91,727801,0
+TGS.US,D,20250212,000000,25.26,26.8,24.99,26.43,489933,0
+TGS.US,D,20250213,000000,26.47,27.89,26.36,27.75,510850,0
+TGS.US,D,20250214,000000,27.73,27.815,27.122177,27.27,183362,0
+TGS.US,D,20250218,000000,25.84,28.144,25.408,27.97,655916,0
+TGS.US,D,20250219,000000,27.94,28.2255,26.99,27.27,237463,0
+TGS.US,D,20250220,000000,27.19,28.445,26.7825,28.29,210044,0
+TGS.US,D,20250221,000000,28.66,28.82,27.12,27.42,128196,0
+TGS.US,D,20250224,000000,27.88,28.43,26.4,26.99,230851,0
+TGS.US,D,20250225,000000,26.93,27.06,25.3,26.07,433346,0
+TGS.US,D,20250226,000000,25.91,26.38,25.24,25.65,369470,0
+TGS.US,D,20250227,000000,25.82,26.178,24.68,24.82,360923,0
+TGS.US,D,20250228,000000,24.32,25.87,23.01,25.41,409523,0
+TGS.US,D,20250303,000000,26.465,27.48,25.53,25.93,465018,0
+TGS.US,D,20250304,000000,25.29,25.77,23.93,25.12,302925,0
+TGS.US,D,20250305,000000,24.93,25.66,24.58,25.44,297132,0
+TGS.US,D,20250306,000000,25.47,25.6,24.12,24.23,296258,0
+TGS.US,D,20250307,000000,24.725,25.31,23.79,25.09,369791,0
+TGS.US,D,20250310,000000,24.7065,24.7065,23.12,23.85,290890,0
+TGS.US,D,20250311,000000,24.03,24.67,23.64,24.27,322767,0
+TGS.US,D,20250312,000000,24.525,26.82,24.525,26.71,293262,0
+TGS.US,D,20250313,000000,26.7,26.7,25.36,25.56,205345,0
+TGS.US,D,20250314,000000,26.023,27.4099,25.69,27.33,291724,0
+TGS.US,D,20250317,000000,27.645,28.06,26.99,27.24,227989,0
+TGS.US,D,20250318,000000,26.755,27.25,25.03,25.33,347273,0
+TGS.US,D,20250319,000000,25.225,27.18,25.215,27.03,544961,0
+TGS.US,D,20250320,000000,27.2013,27.69,26.56,26.91,211697,0
+TGS.US,D,20250321,000000,26.675,27.7199,26.275,27.56,173765,0
+TGS.US,D,20250324,000000,27.83,27.95,27.08,27.46,85312,0
+TGS.US,D,20250325,000000,27.5,28.75,27.5,28.37,252401,0
+TGS.US,D,20250326,000000,28.39,29.13,27.83,28.15,336124,0
+TGS.US,D,20250327,000000,28.33,29.3,27.6,27.96,271762,0
+TGS.US,D,20250328,000000,27.96,28.4376,26.55,27.27,165458,0
+TGS.US,D,20250331,000000,26.52,27.01,25.8989,26.46,154839,0
+TGS.US,D,20250401,000000,26.12,27.1941,25.95,27.18,140725,0
+TGS.US,D,20250402,000000,27,27.225,26.49,26.92,97444,0
+TGS.US,D,20250403,000000,25.92,26.2406,25.27,25.48,219453,0
+TGS.US,D,20250404,000000,24.1,24.1,22.07,23.53,567376,0
+TGS.US,D,20250407,000000,22.01,23.775,21.58,22.06,480977,0
+TGS.US,D,20250408,000000,23.1,23.12,21.26,21.74,532061,0
+TGS.US,D,20250409,000000,21.525,24.3,20.33,23.96,700680,0
+TGS.US,D,20250410,000000,23.66,24.17,22.39,23.29,217387,0
+TGS.US,D,20250411,000000,23.055,26.01,23.055,25.39,328080,0
+TGS.US,D,20250414,000000,28.185,30.41,27.36,28.09,766539,0
+TGS.US,D,20250415,000000,28.09,28.35,27.18,27.55,325121,0
+TGS.US,D,20250416,000000,27.765,28.07,26.625,26.92,275668,0
+TGS.US,D,20250417,000000,27.08,28.165,27,27.4,178141,0
+TGS.US,D,20250421,000000,27.42,27.42,25.7,25.99,238112,0
+TGS.US,D,20250422,000000,26.07,27.185,26.07,26.74,302019,0
+TGS.US,D,20250423,000000,27.06,27.8,26.3,26.72,253903,0
+TGS.US,D,20250424,000000,26.24,27.505,25.66,26.64,204345,0
+TGS.US,D,20250425,000000,26.1521,26.8,25.87,26.15,183172,0
+TGS.US,D,20250428,000000,26.78,26.78,25.55,26.07,276753,0
+TGS.US,D,20250429,000000,25.64,26.2268,25.61,25.91,144651,0
+TGS.US,D,20250430,000000,25.59,25.75,24.95,25.43,242166,0
+TGS.US,D,20250501,000000,25.5,25.94,24.59,25.42,252736,0
+TGS.US,D,20250502,000000,25.8,25.95,25.18,25.53,92764,0
+TGS.US,D,20250505,000000,25.25,25.49,24.7126,25.3,226510,0
+TGS.US,D,20250506,000000,24.71,26.02,24.66,26.02,144401,0
+TGS.US,D,20250507,000000,26.19,26.54,25.8101,26.31,236879,0
+TGS.US,D,20250508,000000,26.4,27.27,25.81,26.76,288274,0
+TGS.US,D,20250509,000000,27.06,28.21,26.94,27.9,262721,0
+TGS.US,D,20250512,000000,28.46,29.325,28,28.95,374407,0
+TGS.US,D,20250513,000000,29.03,30.07,29.03,29.7,281903,0
+TGS.US,D,20250514,000000,29.76,30.29,28.8701,30.24,594274,0
+TGS.US,D,20250515,000000,30.13,31.505,29.56,31.34,526231,0
+TGS.US,D,20250516,000000,30.78,31.51,30.57,30.71,317670,0
+TGS.US,D,20250519,000000,30.9,32.81,30.6783,31.88,627400,0
+TGS.US,D,20250520,000000,31.73,32.3293,31.41,31.41,219194,0
+TGS.US,D,20250521,000000,31.35,32.06,30.51,30.7,407896,0
+TGS.US,D,20250522,000000,30.29,30.895,30.2,30.8,327408,0
+TGS.US,D,20250523,000000,30.0085,31.72,30.0085,31,288331,0
+TGS.US,D,20250527,000000,31.21,31.5199,30.675,30.83,200863,0
+TGS.US,D,20250528,000000,30.43,30.98,29.245,30.72,358235,0
+TGS.US,D,20250529,000000,30.9678,31.1,28.91,28.91,189329,0
+TGS.US,D,20250530,000000,28.72,28.8,27.79,28.02,287435,0
+TGS.US,D,20250602,000000,28.43,28.57,27.84,27.99,252104,0
+TGS.US,D,20250603,000000,27.99,28.88,27.73,28.08,192944,0
+TGS.US,D,20250604,000000,28.3,28.7,26.96,26.96,312508,0
+TGS.US,D,20250605,000000,27.04,27.5775,26.89,27.22,318003,0
+TGS.US,D,20250606,000000,27.86,28.11,26.87,27.79,198564,0
+TGS.US,D,20250609,000000,27.99,28.19,27.07,27.25,263282,0
+TGS.US,D,20250610,000000,27.535,29.025,27.26,28.31,324023,0
+TGS.US,D,20250611,000000,28.31,28.65,27.75,28.48,287740,0
+TGS.US,D,20250612,000000,28.56,28.99,28.11,28.98,137826,0
+TGS.US,D,20250613,000000,28.99,29.06,27.39,27.93,291657,0
+TGS.US,D,20250616,000000,27.93,28.26,27.46,27.9,251357,0
+TGS.US,D,20250617,000000,27.66,28.335,27.26,27.82,603479,0
+TGS.US,D,20250618,000000,28.25,29.495,27.82,28.8,543880,0
+TGS.US,D,20250620,000000,29,29,27.0994,27.38,496941,0
+TGS.US,D,20250623,000000,27.055,27.76,26.2915,26.85,752954,0
+TGS.US,D,20250624,000000,27.075,27.91,26.75,27.58,287770,0
+TGS.US,D,20250625,000000,28.1001,28.3,26.63,26.73,254221,0
+TGS.US,D,20250626,000000,26.66,27.49,26.65,27.13,579130,0
+TGS.US,D,20250627,000000,27.095,27.72,26.75,27.29,596526,0
+TGS.US,D,20250630,000000,26.67,26.94,25.51,25.9,423940,0
+TGS.US,D,20250701,000000,25.55,26.44,25.4,26.07,583626,0
+TGS.US,D,20250702,000000,26.6126,27.01,26.03,26.55,347333,0
+TGS.US,D,20250703,000000,26.625,27.69,26.4101,27.09,229598,0
+TGS.US,D,20250707,000000,26.87,26.98,26.21,26.35,524730,0
+TGS.US,D,20250708,000000,26.4,28.08,26.18,27.9,357434,0
+TGS.US,D,20250709,000000,27.93,28.165,26.7,26.86,363540,0
+TGS.US,D,20250710,000000,26.54,27.0456,26.3,26.32,306272,0
+TGS.US,D,20250711,000000,26.35,26.51,24.47,24.74,437982,0
+TGS.US,D,20250714,000000,24.5563,25.505,24.07,25.19,522291,0
+TGS.US,D,20250715,000000,25.31,26.16,24.62,25.98,388201,0
+TGS.US,D,20250716,000000,25.82,26.19,25.35,25.74,269384,0
+TGS.US,D,20250717,000000,25.63,26.565,25.6,26.05,213572,0
+TGS.US,D,20250718,000000,26,26.91,25.96,26,176853,0
+TGS.US,D,20250721,000000,26,26.25,25.54,25.57,304912,0
+TGS.US,D,20250722,000000,25.82,26.08,25.16,25.37,404268,0
+TGS.US,D,20250723,000000,25.6,26.75,25.33,26.52,207225,0
+TGS.US,D,20250724,000000,26.34,27.03,25.6401,26.98,233619,0
+TGS.US,D,20250725,000000,26.92,27.97,26.59,27.68,485528,0
+TGS.US,D,20250728,000000,27.6,28.02,27.28,27.82,316434,0
+TGS.US,D,20250729,000000,27.74,30.16,27.74,30.01,739083,0
+TGS.US,D,20250730,000000,29.7855,30.04,28.86,29.29,330171,0
+TGS.US,D,20250731,000000,29.07,29.4175,28.2351,28.7,209314,0
+TGS.US,D,20250801,000000,28.42,28.59,27.8329,28.3,171208,0
+TGS.US,D,20250804,000000,28.74,29.0999,28.4,28.62,208212,0
+TGS.US,D,20250805,000000,28.88,29.66,28.115,29.11,321478,0
+TGS.US,D,20250806,000000,28.84,30.5,28.71,29.71,523805,0
+TGS.US,D,20250807,000000,30.045,30.1,28.965,29.32,279208,0
+TGS.US,D,20250808,000000,29.39,29.39,27.94,28.4,239074,0
+TGS.US,D,20250811,000000,28.29,29.225,28.08,28.92,236470,0
+TGS.US,D,20250812,000000,28.93,30.3,28.73,29.3,287243,0
+TGS.US,D,20250813,000000,29.505,29.8,28.51,28.66,343166,0
+TGS.US,D,20250814,000000,28.51,28.62,27.2,28.1,350061,0
+TGS.US,D,20250815,000000,27.955,28.17,27.8,28.03,217519,0
+TGS.US,D,20250818,000000,27.88,29,27.72,28.47,121959,0
+TGS.US,D,20250819,000000,28.45,28.6164,26.96,27.07,283485,0
+TGS.US,D,20250820,000000,27.1,28.11,26.74,27.24,414844,0
+TGS.US,D,20250821,000000,27.0001,28.41,27.0001,28.13,562548,0
+TGS.US,D,20250822,000000,27.86,28.66,27.41,27.87,655414,0
+TGS.US,D,20250825,000000,27.44,27.72,25.83,26.14,749063,0
+TGS.US,D,20250826,000000,25.98,27.36,25.98,27.05,480258,0
+TGS.US,D,20250827,000000,27.15,27.38,26.35,26.77,519280,0
+TGS.US,D,20250828,000000,27.42,28.34,27.01,27.49,836072,0
+TGS.US,D,20250829,000000,27.46,27.58,27.03,27.16,407876,0
+TGS.US,D,20250902,000000,26.24,26.76,25.28,26.28,698961,0
+TGS.US,D,20250903,000000,26.33,26.64,25.45,25.47,267877,0
+TGS.US,D,20250904,000000,25.58,26.86,25.4,26.55,590120,0
+TGS.US,D,20250905,000000,26.475,27.125,25.83,26.44,522826,0
+TGS.US,D,20250908,000000,22.07,22.6,20.45,21.34,2057741,0
+TGS.US,D,20250909,000000,21.9,22.8968,21.57,22.22,1411222,0
+TGS.US,D,20250910,000000,22.5,23.74,22.24,23.33,528617,0
+TGS.US,D,20250911,000000,24.0099,24.0099,22.33,22.61,408736,0
+TGS.US,D,20250912,000000,22.485,22.65,21.01,21.09,386047,0
+TGS.US,D,20250915,000000,21.59,22,21.0913,21.18,611538,0
+TGS.US,D,20250916,000000,21.6,22.33,21.47,22.25,813988,0
+TGS.US,D,20250917,000000,22.12,22.51,21.75,22.06,640240,0
+TGS.US,D,20250918,000000,21.9,22.01,20.05,20.12,887061,0
+TGS.US,D,20250919,000000,20.2,20.93,19.74,20.6,1333978,0
+TGS.US,D,20250922,000000,22.9,23.73,21.985,22.65,718346,0
+TGS.US,D,20250923,000000,23.595,23.68,22.465,22.5,780706,0
+TGS.US,D,20250924,000000,24.06,24.5,22.955,23.16,577338,0
+TGS.US,D,20250925,000000,23.16,23.16,22.3,22.63,743486,0
+TGS.US,D,20250926,000000,22.8021,23.47,21.9,21.9,531380,0
+TGS.US,D,20250929,000000,21.91,21.97,21.24,21.57,524508,0
+TGS.US,D,20250930,000000,21.435,21.585,20.83,21.03,744686,0
+TGS.US,D,20251001,000000,21,21.68,20.29,20.34,433765,0
+TGS.US,D,20251002,000000,20.54,20.88,20.005,20.78,546233,0
+TGS.US,D,20251003,000000,20.685,21.26,20.5,21.17,512144,0
+TGS.US,D,20251006,000000,21.31,21.54,20.94,21.27,579035,0
+TGS.US,D,20251007,000000,21.54,21.54,20.72,20.72,328986,0
+TGS.US,D,20251008,000000,20.49,21.23,20.36,21.05,223105,0
+TGS.US,D,20251009,000000,21.385,23.35,21.1663,23.14,743013,0
+TGS.US,D,20251010,000000,23.47,23.47,22,22.35,446787,0
+TGS.US,D,20251013,000000,22.97,24.23,22.66,23.98,679217,0
+TGS.US,D,20251014,000000,23.25,24.64,22.37,22.37,910872,0
+TGS.US,D,20251015,000000,22.55,23.61,22.0401,22.69,598507,0
+TGS.US,D,20251016,000000,22.61,22.86,21.855,22.32,271363,0
+TGS.US,D,20251017,000000,22.3,22.44,22.02,22.25,157770,0
+TGS.US,D,20251020,000000,22.46,22.8345,21.11,21.66,413220,0
+TGS.US,D,20251021,000000,21.56,22.58,21.3,21.5,463315,0
+TGS.US,D,20251022,000000,21.359,22.09,21.26,21.9,342123,0
+TGS.US,D,20251023,000000,22.36,23.43,22.12,22.7,552613,0
+TGS.US,D,20251024,000000,22.945,23.49,22.31,22.48,483388,0
+TGS.US,D,20251027,000000,28.87,32.74,28.41,30.75,2317344,0
+TGS.US,D,20251028,000000,30.38,31.61,29.16,30.94,765877,0
+TGS.US,D,20251029,000000,30.97,33.7,30.97,31.53,1072176,0
+TGS.US,D,20251030,000000,31.37,31.37,29.92,30.49,611928,0
+TGS.US,D,20251031,000000,31.14,33.03,31.02,31.13,600627,0
+TGS.US,D,20251103,000000,31.87,31.9,30.26,30.5,849158,0
+TGS.US,D,20251104,000000,29.77,30.77,29.36,29.69,607307,0
+TGS.US,D,20251105,000000,30.57,30.71,29,29.78,643319,0
+TGS.US,D,20251106,000000,29.64,29.81,28.7,29.23,201500,0
+TGS.US,D,20251107,000000,28.915,28.915,27.48,28.63,565667,0
+TGS.US,D,20251110,000000,29.78,29.91,28.06,29.54,367663,0
+TGS.US,D,20251111,000000,29.9,31.35,29.82,30.34,337672,0
+TGS.US,D,20251112,000000,30.62,31.38,30.11,30.53,220033,0
+TGS.US,D,20251113,000000,30.5878,30.71,29.35,30.04,213495,0
+TGS.US,D,20251114,000000,29.69,31.65,29.27,30.52,485411,0
+TGS.US,D,20251117,000000,30.8,30.83,29.75,29.96,197344,0
+TGS.US,D,20251118,000000,29.63,31.23,29.16,30.6,200740,0
+TGS.US,D,20251119,000000,30.77,31.68,30.44,30.76,210212,0
+TGS.US,D,20251120,000000,31.43,31.53,29.8638,30.1,130647,0
+TGS.US,D,20251121,000000,29.4737,30.1,28.69,29.42,160548,0
+TGS.US,D,20251124,000000,29.215,29.44,28.84,29.44,107765,0
+TGS.US,D,20251125,000000,29.27,29.53,28.1,29.18,207998,0
+TGS.US,D,20251126,000000,29.7,30.89,29.56,30.5,219836,0
+TGS.US,D,20251128,000000,30.82,31.3599,30.58,31.3,128190,0
+TGS.US,D,20251201,000000,30.5,31.32,30.5,31.21,145368,0
+TGS.US,D,20251202,000000,31.31,32.03,30.78,30.85,218813,0
+TGS.US,D,20251203,000000,30.64,32.68,30.64,32.17,246604,0
+TGS.US,D,20251204,000000,32.7,33,31.4135,31.68,153374,0
+TGS.US,D,20251205,000000,32.375,32.95,30.95,31.32,188596,0
+TGS.US,D,20251208,000000,31.53,31.9411,31.08,31.67,77451,0
+TGS.US,D,20251209,000000,31.69,31.705,31.14,31.22,117155,0
+TGS.US,D,20251210,000000,31.21,32.87,31.16,32.15,182889,0
+TGS.US,D,20251211,000000,31.97,32.45,30.9822,31.95,204587,0
+TGS.US,D,20251212,000000,32.03,32.22,31.2201,31.81,113211,0
+TGS.US,D,20251215,000000,31.83,32.075,31.07,31.69,124293,0
+TGS.US,D,20251216,000000,31.37,31.49,30.43,30.72,187084,0
+TGS.US,D,20251217,000000,30.93,31.18,30.36,30.45,86283,0
+TGS.US,D,20251218,000000,30.645,32.26,30.645,31.61,139215,0
+TGS.US,D,20251219,000000,32,32.43,31.29,31.53,106853,0
+TGS.US,D,20251222,000000,31.665,31.83,30.94,31.05,167185,0
+TGS.US,D,20251223,000000,30.99,31.655,30.715,31.22,158420,0
+TGS.US,D,20251224,000000,30.86,31.61,30.5037,31.17,148634,0
+TGS.US,D,20251226,000000,31.23,31.41,30.8,31.08,36119,0
+TGS.US,D,20251229,000000,31.1,31.84,30.6,30.96,207319,0
+TGS.US,D,20251230,000000,30.925,31.27,30.5,30.92,248507,0
+TGS.US,D,20251231,000000,31.015,31.44,30.73,31.09,183671,0
+TGS.US,D,20260102,000000,31.46,31.485,30.16,30.8,199641,0
+TGS.US,D,20260105,000000,30.83,30.91,30.17,30.78,312630,0
+TGS.US,D,20260106,000000,30.9,31.09,29.61,29.8,301665,0
+TGS.US,D,20260107,000000,29.62,29.86,28.7,29.01,206565,0
+TGS.US,D,20260108,000000,29.125,30.4206,29,30.3,137491,0
+TGS.US,D,20260109,000000,30.48,30.48,29.495,29.85,164640,0
+TGS.US,D,20260112,000000,29.85,30.35,29.36,29.45,88279,0
+TGS.US,D,20260113,000000,29.37,29.93,29.082,29.41,243650,0
+TGS.US,D,20260114,000000,29.59,29.815,28.81,28.87,220020,0
+TGS.US,D,20260115,000000,28.74,29.19,28.37,28.55,301433,0
+TGS.US,D,20260116,000000,28.55,29.485,28.52,28.88,159692,0
+TGS.US,D,20260120,000000,28.34,29.59,28.16,29.1,146730,0
+TGS.US,D,20260121,000000,29.325,31.26,29.28,30.62,347572,0
+TGS.US,D,20260122,000000,30.785,31.29,30.45,30.82,185446,0
+TGS.US,D,20260123,000000,31,31.736,30.6831,31.01,213582,0
+TGS.US,D,20260126,000000,31.23,32.49,31.05,32.04,199798,0
+TGS.US,D,20260127,000000,32.34,33.83,32.09,33.5,373939,0
+TGS.US,D,20260128,000000,33.73,34.1,32.24,32.9,332648,0
+TGS.US,D,20260129,000000,33.205,33.42,31.46,32.97,185199,0
+TGS.US,D,20260130,000000,32.79,33.11,31.43,31.89,262349,0
+TGS.US,D,20260202,000000,31.21,31.69,30.59,31.2,282548,0
+TGS.US,D,20260203,000000,31.19,31.31,29.5506,30.39,246611,0
+TGS.US,D,20260204,000000,30.01,30.19,28.93,30.18,219288,0
+TGS.US,D,20260205,000000,29.63,29.96,28.4957,29.2,211821,0
+TGS.US,D,20260206,000000,29.778,30.125,28.98,29.42,304829,0
+TGS.US,D,20260209,000000,29.585,30.09,28.91,29.91,211142,0
+TGS.US,D,20260210,000000,29.94,31.38,29.5,30.8,191454,0
+TGS.US,D,20260211,000000,30.96,31.485,30.0532,30.93,281115,0
+TGS.US,D,20260212,000000,31.24,31.755,28.9,28.9,264860,0
+TGS.US,D,20260213,000000,29.25,29.61,28.805,29.43,223868,0
+TGS.US,D,20260217,000000,29.73,29.77,27.74,28.77,187154,0
+TGS.US,D,20260218,000000,28.915,29.139,28.255,29.08,170330,0
diff --git a/daily/us/nyse stocks/2/tk.us.txt b/daily/us/nyse stocks/2/tk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9402808ab399c2eaaa6fe3838d8524b932ca0a9b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TK.US,D,20050225,000000,35.72,37.6369,35.72,37.4909,1624789.5028573,0
+TK.US,D,20050228,000000,37.6369,38.1194,35.3229,37.1591,1640395.2256625,0
+TK.US,D,20050301,000000,36.7772,36.8207,35.6158,35.8253,1192177.4317709,0
+TK.US,D,20050302,000000,35.8253,36.8596,35.7571,36.432,1466313.461611,0
+TK.US,D,20050303,000000,36.416,36.4235,35.8614,36.0122,1976555.4064761,0
+TK.US,D,20050304,000000,35.9741,37.0094,35.9618,36.8141,1024227.6176089,0
+TK.US,D,20050307,000000,36.6643,36.7249,35.7344,36.1619,1030234.0381614,0
+TK.US,D,20050308,000000,36.1542,36.416,35.1722,35.5342,1038502.0965193,0
+TK.US,D,20050309,000000,35.3817,35.9618,34.7844,35.0839,1266216.533586,0
+TK.US,D,20050310,000000,34.8043,34.8659,32.9102,33.9558,1650799.3924888,0
+TK.US,D,20050311,000000,34.2963,34.9987,34.2963,34.4081,932853.86371465,0
+TK.US,D,20050314,000000,34.755,35.2318,34.4081,35.0613,1132682.8551712,0
+TK.US,D,20050315,000000,35.2318,35.6812,34.574,34.574,818930.18847339,0
+TK.US,D,20050316,000000,34.5817,34.9769,33.8459,34.191,852280.90715732,0
+TK.US,D,20050317,000000,34.5048,35.4727,34.5048,35.1191,738759.13676862,0
+TK.US,D,20050318,000000,35.1191,35.1191,34.5285,35.0318,613229.79961692,0
+TK.US,D,20050321,000000,35.0318,35.2708,34.5588,34.9247,441947.65624436,0
+TK.US,D,20050322,000000,34.8659,35.9457,34.8432,35.0404,823865.91762072,0
+TK.US,D,20050323,000000,34.7077,34.9485,33.9957,34.0345,684595.86495861,0
+TK.US,D,20050324,000000,34.2194,34.6337,34.0261,34.1844,693406.12566358,0
+TK.US,D,20050328,000000,34.0413,34.3407,33.8374,33.9228,296279.82686103,0
+TK.US,D,20050329,000000,34.1095,34.1161,32.2354,32.8051,996217.69753001,0
+TK.US,D,20050330,000000,32.7083,33.3511,32.2865,33.1643,856817.89605723,0
+TK.US,D,20050331,000000,33.6213,34.244,33.3511,33.699,727952.0102214,0
+TK.US,D,20050401,000000,34.0706,34.5663,33.8602,34.0261,618433.46533263,0
+TK.US,D,20050404,000000,34.4811,34.5817,33.7691,33.9303,536391.07712276,0
+TK.US,D,20050405,000000,33.7691,33.9957,33.2828,33.7274,860148.11553108,0
+TK.US,D,20050406,000000,33.7331,35.2394,33.7331,34.9701,996748.29632487,0
+TK.US,D,20050407,000000,35.2394,35.5685,34.6412,34.9485,817198.09459437,0
+TK.US,D,20050408,000000,34.6707,34.8195,34.2194,34.3407,795581.73176317,0
+TK.US,D,20050411,000000,34.2592,34.6915,33.5691,34.2801,519319.08727013,0
+TK.US,D,20050412,000000,34.463,34.7152,33.9558,34.2801,772775.47739998,0
+TK.US,D,20050413,000000,34.2194,34.2592,33.3596,33.4619,892297.33913085,0
+TK.US,D,20050414,000000,33.6497,33.7873,32.6315,32.9851,1190175.2915867,0
+TK.US,D,20050415,000000,32.9851,33.2098,31.4855,31.6638,1038905.0562403,0
+TK.US,D,20050418,000000,31.0343,32.1064,30.7442,31.6788,975273.28585651,0
+TK.US,D,20050419,000000,32.3841,32.8335,31.6788,32.8335,895236.20243593,0
+TK.US,D,20050420,000000,32.8629,33.3974,32.3084,32.5491,777441.16024218,0
+TK.US,D,20050421,000000,32.7008,33.6583,32.5728,33.6213,918178.53482007,0
+TK.US,D,20050422,000000,33.6146,33.8374,33.1321,33.7331,691532.67942172,0
+TK.US,D,20050425,000000,34.2963,34.574,33.9512,34.0706,524788.57981745,0
+TK.US,D,20050426,000000,33.8175,33.9048,32.9975,33.0213,511977.20334932,0
+TK.US,D,20050427,000000,33.0213,33.2098,32.1803,32.7909,662322.31912703,0
+TK.US,D,20050428,000000,32.7909,32.7909,31.1612,31.2674,1695488.8913832,0
+TK.US,D,20050429,000000,31.7102,32.2354,31.3716,31.4381,737023.87828447,0
+TK.US,D,20050502,000000,31.5963,32.1888,31.5698,32.0685,699405.16213737,0
+TK.US,D,20050503,000000,31.9358,32.2354,31.3432,31.4855,822130.65913657,0
+TK.US,D,20050504,000000,31.5614,32.1955,31.2958,32.06,830137.11013641,0
+TK.US,D,20050505,000000,32.1139,33.1862,32.06,32.8476,1369596.7993749,0
+TK.US,D,20050506,000000,33.3974,33.5985,33.1047,33.2914,770771.22747907,0
+TK.US,D,20050509,000000,33.2914,33.3596,32.6922,32.9701,422740.61279177,0
+TK.US,D,20050510,000000,32.9701,33.3085,32.4078,32.5103,495704.8037283,0
+TK.US,D,20050511,000000,32.4212,32.734,31.8968,32.6543,486367.10883362,0
+TK.US,D,20050512,000000,32.6543,32.6543,31.1299,31.3517,1040108.6610612,0
+TK.US,D,20050513,000000,31.1612,31.7471,30.6682,31.4542,924445.50786224,0
+TK.US,D,20050516,000000,30.9613,31.8372,30.9613,31.604,583217.73935386,0
+TK.US,D,20050517,000000,31.492,31.7993,31.3802,31.657,1395477.9950641,0
+TK.US,D,20050518,000000,32.2116,32.6847,31.7546,32.2116,1332777.6734594,0
+TK.US,D,20050519,000000,32.06,32.1803,31.3139,31.8968,833471.54908378,0
+TK.US,D,20050520,000000,31.9632,32.0467,31.4855,31.5698,860678.71432593,0
+TK.US,D,20050523,000000,30.3953,31.8447,30.3612,31.2162,1066515.1812033,0
+TK.US,D,20050524,000000,31.2162,31.5614,30.857,31.3271,1020093.5884299,0
+TK.US,D,20050525,000000,31.4172,32.2798,30.9613,31.7908,1913727.4457975,0
+TK.US,D,20050526,000000,32.1955,32.4022,31.8589,32.3084,1250871.3632705,0
+TK.US,D,20050527,000000,32.4212,32.8704,32.3235,32.623,892166.5354518,0
+TK.US,D,20050531,000000,32.1461,32.3472,31.7832,31.8447,974339.72734072,0
+TK.US,D,20050601,000000,31.8447,31.8447,31.3432,31.7338,948329.83770921,0
+TK.US,D,20050602,000000,31.7993,32.5956,31.6343,32.4212,689132.85385852,0
+TK.US,D,20050603,000000,32.4212,33.3823,32.4212,33.1407,1102400.748603,0
+TK.US,D,20050606,000000,33.4271,33.5321,33.005,33.2828,562007.50084874,0
+TK.US,D,20050607,000000,33.2828,33.5766,33.1719,33.2098,536391.07712276,0
+TK.US,D,20050608,000000,33.1254,33.2628,32.6847,33.2628,802389.85228399,0
+TK.US,D,20050609,000000,33.1321,33.3596,32.7605,33.3511,658583.86559034,0
+TK.US,D,20050610,000000,33.3511,33.6497,33.1862,33.4043,544664.4098226,0
+TK.US,D,20050613,000000,33.4193,33.4193,32.7747,33.0582,720884.39207925,0
+TK.US,D,20050614,000000,32.9766,33.3596,32.8335,32.9102,555336.51321725,0
+TK.US,D,20050615,000000,32.8629,33.2098,32.3472,32.5281,842007.54401009,0
+TK.US,D,20050616,000000,32.3235,32.8476,31.8447,32.8476,1482048.9332269,0
+TK.US,D,20050617,000000,32.9851,33.553,32.6922,33.5321,809592.49357871,0
+TK.US,D,20050620,000000,33.1558,33.3596,32.7008,32.8192,1453105.4546322,0
+TK.US,D,20050621,000000,32.7671,32.7975,31.6266,31.7338,1421620.7981115,0
+TK.US,D,20050622,000000,32.1064,32.5103,31.6723,31.9717,1975753.7065078,0
+TK.US,D,20050623,000000,32.1651,32.5491,31.5148,32.294,1328643.6442805,0
+TK.US,D,20050624,000000,32.2865,32.4022,31.8968,32.0268,328025.03587148,0
+TK.US,D,20050627,000000,32.2031,32.7121,32.1216,32.3235,637642.61852197,0
+TK.US,D,20050628,000000,31.9936,32.7832,31.9717,32.6847,630038.07237469,0
+TK.US,D,20050629,000000,32.7121,33.2543,32.6771,33.0515,997553.16089837,0
+TK.US,D,20050630,000000,33.0515,33.5388,32.8411,32.9102,463823.5166969,0
+TK.US,D,20050701,000000,33.1719,33.5026,32.9387,33.4127,873626.16881501,0
+TK.US,D,20050705,000000,33.3283,34.4081,33.3283,33.8602,1127482.3540607,0
+TK.US,D,20050706,000000,33.8242,33.9729,33.4336,33.699,564940.03494355,0
+TK.US,D,20050707,000000,33.1321,33.9378,32.9928,33.9303,499443.25726498,0
+TK.US,D,20050708,000000,34.1095,34.1844,33.5843,33.7104,648981.39873243,0
+TK.US,D,20050711,000000,33.5095,33.9512,33.4941,33.7948,911237.50088345,0
+TK.US,D,20050712,000000,34.4459,35.2489,34.2726,35.2489,2064198.0909124,0
+TK.US,D,20050713,000000,35.2489,36.1258,35.2394,35.4585,1613580.4714575,0
+TK.US,D,20050714,000000,35.6319,35.7799,34.956,35.3276,1756048.8850461,0
+TK.US,D,20050715,000000,35.4206,35.4585,34.7475,34.956,701806.04256895,0
+TK.US,D,20050718,000000,34.9769,35.4206,34.811,35.0158,715810.47517421,0
+TK.US,D,20050719,000000,35.1514,35.1514,34.2963,34.3948,1958414.8349552,0
+TK.US,D,20050720,000000,34.4081,35.3817,34.2726,35.3077,4077577.8976459,0
+TK.US,D,20050721,000000,35.3996,35.7799,35.1656,35.3153,1039036.9147877,0
+TK.US,D,20050722,000000,35.4139,35.8747,35.2091,35.2556,715946.55319515,0
+TK.US,D,20050725,000000,35.3077,35.3077,34.6261,34.9201,718616.42506348,0
+TK.US,D,20050726,000000,35.1048,35.1656,33.627,33.7397,1318632.9433597,0
+TK.US,D,20050727,000000,33.754,34.3322,33.2771,33.479,1096266.6889767,0
+TK.US,D,20050728,000000,34.1844,34.6337,33.5095,34.6185,1026630.6077772,0
+TK.US,D,20050729,000000,34.6261,34.9911,34.356,34.4878,617368.0482694,0
+TK.US,D,20050801,000000,34.4878,34.574,33.7787,33.9303,631774.38572723,0
+TK.US,D,20050802,000000,33.9805,34.2374,33.7331,33.9437,316017.46910847,0
+TK.US,D,20050803,000000,33.9133,34.3407,33.7331,34.2127,505043.55349135,0
+TK.US,D,20050804,000000,34.2886,35.3608,34.2886,35.2708,1137749.3879976,0
+TK.US,D,20050805,000000,34.9701,35.1589,34.1844,34.2127,783445.47105787,0
+TK.US,D,20050808,000000,34.2592,34.463,33.7474,33.7873,732888.79423712,0
+TK.US,D,20050809,000000,33.9558,34.1095,33.3671,33.4619,810524.99722612,0
+TK.US,D,20050810,000000,34.0848,34.1465,33.7037,33.9133,643378.99276929,0
+TK.US,D,20050811,000000,33.8459,34.0924,33.627,33.9228,531990.16624379,0
+TK.US,D,20050812,000000,33.9644,34.0848,33.4544,33.607,574944.40665403,0
+TK.US,D,20050815,000000,33.4941,33.6146,33.2458,33.5026,1005821.2192563,0
+TK.US,D,20050816,000000,33.5095,33.7104,33.2543,33.4714,930850.66866212,0
+TK.US,D,20050817,000000,33.4401,33.4477,32.5728,32.5993,2040055.3183125,0
+TK.US,D,20050818,000000,32.5956,32.752,32.152,32.6705,704875.70955308,0
+TK.US,D,20050819,000000,32.6061,32.9766,32.5196,32.9454,445813.74885496,0
+TK.US,D,20050822,000000,32.9539,33.1321,32.7832,32.8476,561871.4228278,0
+TK.US,D,20050823,000000,32.8476,32.9026,32.332,32.3841,871620.86402572,0
+TK.US,D,20050824,000000,32.7671,33.8032,32.623,33.1862,1599173.0791313,0
+TK.US,D,20050825,000000,33.2164,33.2914,32.5643,32.6146,539998.7269804,0
+TK.US,D,20050826,000000,32.6146,32.6476,31.9632,32.1955,525856.10661743,0
+TK.US,D,20050829,000000,32.6543,33.4941,32.6543,33.1321,1144819.1158765,0
+TK.US,D,20050830,000000,33.005,33.3141,32.9102,33.1188,620700.37748001,0
+TK.US,D,20050831,000000,33.3085,35.576,33.3085,34.5948,2256025.905711,0
+TK.US,D,20050901,000000,34.8963,34.9314,34.0924,34.3625,819200.23477852,0
+TK.US,D,20050902,000000,34.574,35.1589,34.1381,34.2592,845078.2658626,0
+TK.US,D,20050906,000000,34.4309,34.6337,33.6838,33.8374,697670.9585216,0
+TK.US,D,20050907,000000,33.9437,33.9891,33.6213,33.7691,577482.41997492,0
+TK.US,D,20050908,000000,33.4193,33.9644,33.4193,33.6146,566675.2934277,0
+TK.US,D,20050909,000000,33.6146,33.6146,32.9975,33.2297,782913.81739464,0
+TK.US,D,20050912,000000,33.3141,33.517,32.5993,32.6771,648046.78534825,0
+TK.US,D,20050913,000000,32.3528,32.5196,32.0997,32.1301,782641.66135275,0
+TK.US,D,20050914,000000,32.5036,32.5803,32.2439,32.2714,1360256.9947435,0
+TK.US,D,20050915,000000,32.3528,32.6061,31.5224,32.0334,1396146.7816167,0
+TK.US,D,20050916,000000,32.0855,32.3084,31.876,32.1651,2814032.2907966,0
+TK.US,D,20050919,000000,32.459,32.7121,32.0467,32.5643,882426.93570456,0
+TK.US,D,20050920,000000,32.6061,33.2382,32.5281,32.7671,1679346.2405728,0
+TK.US,D,20050921,000000,32.9623,33.479,32.3472,32.7121,1077057.5357873,0
+TK.US,D,20050922,000000,32.7605,32.8704,32.2798,32.5728,425273.35177077,0
+TK.US,D,20050923,000000,32.459,32.4676,31.876,32.0855,909508.57160957,0
+TK.US,D,20050926,000000,31.949,32.3841,31.7908,32.3084,1061046.7435244,0
+TK.US,D,20050927,000000,32.4212,32.4212,31.9197,32.1651,629373.50529565,0
+TK.US,D,20050928,000000,32.1955,32.2646,32.0268,32.0467,724215.66642148,0
+TK.US,D,20050929,000000,32.1216,32.5196,31.7765,32.4448,777042.41999476,0
+TK.US,D,20050930,000000,32.5036,32.5643,32.1888,32.2714,663657.78249538,0
+TK.US,D,20051003,000000,32.2646,32.495,31.7546,31.8589,539327.83069108,0
+TK.US,D,20051004,000000,31.8589,31.8589,30.2189,30.509,1474578.3553638,0
+TK.US,D,20051005,000000,30.3953,30.5497,29.6179,29.8511,2189995.3646325,0
+TK.US,D,20051006,000000,29.8046,30.3319,29.5649,29.6853,1090929.0549768,0
+TK.US,D,20051007,000000,29.8739,30.4199,29.8739,30.3319,999816.90844062,0
+TK.US,D,20051010,000000,30.3612,30.5327,29.6322,29.6853,616834.28486942,0
+TK.US,D,20051011,000000,29.9877,30.2104,29.9147,30.0294,570410.58235925,0
+TK.US,D,20051012,000000,29.8739,30.015,29.1837,29.3876,912572.9642518,0
+TK.US,D,20051013,000000,29.7592,29.8378,28.7259,28.9127,1462310.2361111,0
+TK.US,D,20051014,000000,28.6054,29.5829,28.6054,29.1089,780243.94552631,0
+TK.US,D,20051017,000000,29.1089,29.2814,28.869,29.1012,475431.2883441,0
+TK.US,D,20051018,000000,29.1012,29.1089,27.7977,27.9248,1117473.7628767,0
+TK.US,D,20051019,000000,27.9248,28.739,27.3608,28.6604,982345.12347218,0
+TK.US,D,20051020,000000,28.5884,28.8604,27.7674,27.9599,745294.04637917,0
+TK.US,D,20051021,000000,27.9599,28.193,27.5855,27.9665,524118.73839652,0
+TK.US,D,20051024,000000,28.1259,29.4909,28.1259,29.4501,994213.4476091,0
+TK.US,D,20051025,000000,29.4596,29.9488,29.1326,29.4179,617498.85194845,0
+TK.US,D,20051026,000000,29.2283,30.1005,29.0633,29.8663,887627.43681513,0
+TK.US,D,20051027,000000,29.234,29.5222,28.8443,28.869,759429.28266348,0
+TK.US,D,20051028,000000,28.9288,29.7971,28.7098,29.7184,544127.48181747,0
+TK.US,D,20051031,000000,29.7668,30.165,29.4094,29.5649,674461.74443746,0
+TK.US,D,20051101,000000,29.5649,29.7099,29.2141,29.5649,612429.15451693,0
+TK.US,D,20051102,000000,29.5355,30.0578,29.4179,29.6853,1000617.5535406,0
+TK.US,D,20051103,000000,29.6473,30.8788,29.5421,30.6843,1189375.7013551,0
+TK.US,D,20051104,000000,30.653,30.7944,30.001,30.3459,779444.35529471,0
+TK.US,D,20051107,000000,30.4342,31.1167,30.4199,30.9915,588684.06729605,0
+TK.US,D,20051108,000000,30.8323,31.3869,30.6313,30.9669,459553.40949698,0
+TK.US,D,20051109,000000,30.8843,32.0268,30.8409,31.6884,730221.03210555,0
+TK.US,D,20051110,000000,31.6343,31.7471,30.9215,31.5291,466760.27026522,0
+TK.US,D,20051111,000000,31.5073,32.1651,31.109,32.0685,573874.77011729,0
+TK.US,D,20051114,000000,32.2268,32.259,31.4855,31.8589,504914.85954906,0
+TK.US,D,20051115,000000,31.4855,31.4855,30.4749,30.4806,825868.05780487,0
+TK.US,D,20051116,000000,30.4664,30.9613,30.2332,30.9536,755433.44124221,0
+TK.US,D,20051117,000000,31.1394,31.7102,31.1299,31.5878,752896.48278969,0
+TK.US,D,20051118,000000,31.5813,31.8306,31.3869,31.5148,644448.62930603,0
+TK.US,D,20051121,000000,31.5148,32.1737,31.5148,31.7993,566675.2934277,0
+TK.US,D,20051122,000000,31.8893,32.1386,31.8589,31.949,701142.53035829,0
+TK.US,D,20051123,000000,31.822,32.0096,31.6638,31.8893,505708.12057039,0
+TK.US,D,20051125,000000,31.8826,32.2201,31.8665,32.1737,201962.99018816,0
+TK.US,D,20051128,000000,32.1216,32.1461,30.8485,30.9044,570810.37747505,0
+TK.US,D,20051129,000000,30.9044,31.5148,30.9044,31.4381,741693.78060019,0
+TK.US,D,20051130,000000,31.3517,31.8372,31.2958,31.7765,592291.71715369,0
+TK.US,D,20051201,000000,31.9054,33.2221,31.9054,32.4078,1096797.2877715,0
+TK.US,D,20051202,000000,32.4078,32.4212,32.0173,32.2031,362709.10818701,0
+TK.US,D,20051205,000000,32.4212,32.6847,31.7102,32.1651,473825.77867062,0
+TK.US,D,20051206,000000,32.1888,32.4153,31.9632,32.1651,799453.09871566,0
+TK.US,D,20051207,000000,32.6847,32.6847,32.2201,32.4525,511977.20334932,0
+TK.US,D,20051208,000000,32.5368,32.8335,32.2646,32.6543,523451.00671234,0
+TK.US,D,20051209,000000,32.4212,32.4742,32.2354,32.2354,320154.66289258,0
+TK.US,D,20051212,000000,32.3008,32.5643,31.9802,32.0467,368978.19096594,0
+TK.US,D,20051213,000000,31.9358,31.9405,31.2958,31.4542,837740.60141531,0
+TK.US,D,20051214,000000,31.3716,31.3716,30.9669,31.1849,735554.44663193,0
+TK.US,D,20051215,000000,31.2219,31.3517,30.9536,31.1849,694470.48785842,0
+TK.US,D,20051216,000000,31.2097,31.4239,30.9536,30.9613,427940.05903396,0
+TK.US,D,20051219,000000,30.9536,31.2446,30.6901,30.713,501045.60233333,0
+TK.US,D,20051220,000000,30.6901,30.9613,30.27,30.3062,548130.70731739,0
+TK.US,D,20051221,000000,30.3062,30.5772,30.145,30.4029,728350.75046883,0
+TK.US,D,20051222,000000,30.5157,30.5157,29.9004,30.2104,793850.69275253,0
+TK.US,D,20051223,000000,29.8739,30.2769,29.8463,30.2189,514250.44470699,0
+TK.US,D,20051227,000000,30.1858,30.3687,29.6606,29.7251,745028.21954755,0
+TK.US,D,20051228,000000,29.8739,29.9801,29.5497,29.8663,508646.98387547,0
+TK.US,D,20051229,000000,29.8132,30.1147,29.8046,30.0654,495572.94518087,0
+TK.US,D,20051230,000000,29.9147,30.1005,29.7743,29.9089,429806.12119717,0
+TK.US,D,20060103,000000,30.1005,30.4749,29.7668,30.1279,496240.67686504,0
+TK.US,D,20060104,000000,30.1706,30.713,30.1706,30.6607,546265.70002257,0
+TK.US,D,20060105,000000,30.4342,30.4342,29.8596,29.9801,705809.26806887,0
+TK.US,D,20060106,000000,30.1005,30.2189,29.8938,29.9639,672191.66768494,0
+TK.US,D,20060109,000000,29.6948,29.8805,29.6948,29.8208,722352.76886341,0
+TK.US,D,20060110,000000,29.8132,30.1516,29.6473,30.1005,1005021.6290247,0
+TK.US,D,20060111,000000,30.0578,30.2332,29.8938,30.1147,795050.07809994,0
+TK.US,D,20060112,000000,30.1223,30.1279,29.7099,29.7668,828800.59189968,0
+TK.US,D,20060113,000000,29.7184,30.0085,29.5895,29.6473,474762.50179155,0
+TK.US,D,20060117,000000,29.5744,29.9877,29.5744,29.7251,480098.02605469,0
+TK.US,D,20060118,000000,29.6113,29.7592,28.905,29.0558,900971.52181487,0
+TK.US,D,20060119,000000,29.1326,29.8378,29.1326,29.6853,705809.26806887,0
+TK.US,D,20060120,000000,29.6113,29.8938,29.2671,29.3629,573742.91156986,0
+TK.US,D,20060123,000000,29.4007,29.6113,28.9581,29.1012,667126.18972693,0
+TK.US,D,20060124,000000,29.2889,30.1364,29.2501,29.9089,1592903.9963524,0
+TK.US,D,20060125,000000,30.1005,30.1005,29.234,29.4319,558139.29850139,0
+TK.US,D,20060126,000000,29.5744,29.7099,28.9743,29.3459,643378.99276929,0
+TK.US,D,20060127,000000,29.4254,29.4319,29.0558,29.1439,1375332.1187539,0
+TK.US,D,20060130,000000,29.0709,29.4094,29.0254,29.1525,664321.29470604,0
+TK.US,D,20060131,000000,29.0178,29.2737,28.7941,29.1155,558539.09361719,0
+TK.US,D,20060201,000000,29.2207,29.2207,28.7098,28.7941,821466.09205753,0
+TK.US,D,20060202,000000,28.8255,28.8604,27.8423,28.2007,1027031.4577614,0
+TK.US,D,20060203,000000,28.3277,28.739,28.3277,28.6604,1195910.6109657,0
+TK.US,D,20060206,000000,28.6604,29.2889,28.6604,29.2141,1317972.5957542,0
+TK.US,D,20060207,000000,29.2207,29.4319,28.5466,28.5466,900303.7901307,0
+TK.US,D,20060208,000000,28.7259,29.1525,28.396,28.5239,613497.73618529,0
+TK.US,D,20060209,000000,28.6604,28.7941,28.4472,28.5542,445548.97689172,0
+TK.US,D,20060210,000000,28.5401,28.5466,27.9248,28.0215,575746.10662239,0
+TK.US,D,20060213,000000,27.9485,28.2936,27.8481,27.9542,453018.49988644,0
+TK.US,D,20060214,000000,27.9096,28.2851,27.7503,28.0063,650314.75236402,0
+TK.US,D,20060215,000000,28.0385,28.1523,27.7371,27.9665,497706.94391245,0
+TK.US,D,20060216,000000,27.9665,28.9127,27.9248,28.614,600291.83894326,0
+TK.US,D,20060217,000000,28.7941,29.0804,28.1845,28.9288,733422.55763711,0
+TK.US,D,20060221,000000,28.9353,29.7099,28.905,29.5962,802389.85228399,0
+TK.US,D,20060222,000000,29.5895,29.7592,29.2141,29.4501,568009.70192768,0
+TK.US,D,20060223,000000,29.4501,29.9952,28.9883,29.4984,690334.34894269,0
+TK.US,D,20060224,000000,29.4389,29.7668,29.2283,29.7251,420603.44945505,0
+TK.US,D,20060227,000000,29.6254,29.7251,29.1913,29.1998,602028.15229579,0
+TK.US,D,20060228,000000,28.943,29.3876,28.2233,29.1591,908174.16310959,0
+TK.US,D,20060301,000000,29.234,29.6853,29.234,29.4319,518784.26900176,0
+TK.US,D,20060302,000000,29.3876,29.7886,29.3117,29.7886,335898.57345552,0
+TK.US,D,20060303,000000,29.781,30.2104,29.3876,29.9877,436344.19541285,0
+TK.US,D,20060306,000000,29.9639,29.9639,29.1439,29.1913,625635.05175897,0
+TK.US,D,20060307,000000,28.7098,28.9353,28.6746,28.8832,399393.21094993,0
+TK.US,D,20060308,000000,28.7098,28.8519,28.2936,28.6216,352303.88649235,0
+TK.US,D,20060309,000000,28.5969,28.6746,28.0955,28.0955,232774.64068282,0
+TK.US,D,20060310,000000,28.1732,28.2604,27.902,28.0955,329225.47608727,0
+TK.US,D,20060313,000000,28.0955,28.2851,27.8481,27.902,755433.44124221,0
+TK.US,D,20060314,000000,27.8859,28.2233,27.7674,28.2233,438213.42218119,0
+TK.US,D,20060315,000000,28.1732,28.1732,27.7503,27.8196,478896.53097052,0
+TK.US,D,20060316,000000,27.7977,28.0793,27.7371,27.7371,380450.93946058,0
+TK.US,D,20060317,000000,27.7371,28.1343,27.6016,28.0537,991678.59889334,0
+TK.US,D,20060320,000000,28.3429,28.3429,27.5855,27.8536,292274.49162435,0
+TK.US,D,20060321,000000,27.7371,27.8859,27.5722,27.6395,304679.7437664,0
+TK.US,D,20060322,000000,27.5855,27.7211,27.2575,27.6243,393927.93787613,0
+TK.US,D,20060323,000000,27.6621,27.6621,27.3228,27.5655,235048.93690886,0
+TK.US,D,20060324,000000,27.6016,27.8481,27.4584,27.7901,404062.05839727,0
+TK.US,D,20060327,000000,27.6983,28.1172,27.6243,28.1115,258124.18270881,0
+TK.US,D,20060328,000000,28.1115,28.5731,27.8111,28.2007,546798.40855418,0
+TK.US,D,20060329,000000,28.2764,28.3362,28.0641,28.2233,654984.65467974,0
+TK.US,D,20060330,000000,28.1845,28.1845,27.6764,27.7901,1346250.4524015,0
+TK.US,D,20060331,000000,27.7901,27.8111,27.5333,27.7901,478100.10534405,0
+TK.US,D,20060403,000000,28.0138,28.1845,27.8423,27.8954,435009.78691288,0
+TK.US,D,20060404,000000,27.8859,28.2073,27.8612,28.1115,278667.74439813,0
+TK.US,D,20060405,000000,28.0708,28.4785,28.0291,28.4348,436611.07711284,0
+TK.US,D,20060406,000000,28.4861,28.6291,28.0793,28.6291,324824.5652083,0
+TK.US,D,20060407,000000,28.6366,28.8008,28.3059,28.4946,464491.24838108,0
+TK.US,D,20060410,000000,28.6821,28.7315,28.5106,28.6216,604427.97785898,0
+TK.US,D,20060411,000000,28.4861,28.6216,27.9096,28.0063,971005.28839335,0
+TK.US,D,20060412,000000,27.0232,27.3835,26.591,26.739,2019644.6700389,0
+TK.US,D,20060413,000000,27.0232,27.4451,26.7161,26.8364,1053573.0010562,0
+TK.US,D,20060417,000000,26.9436,27.1597,26.6185,26.6886,329625.27120307,0
+TK.US,D,20060418,000000,26.8754,27.8954,26.8754,27.7371,1101198.1986505,0
+TK.US,D,20060419,000000,27.7126,28.5656,27.7126,28.4861,891765.68546762,0
+TK.US,D,20060420,000000,29.0112,29.4984,28.5611,29.1591,1147491.0974816,0
+TK.US,D,20060421,000000,29.2737,29.2737,28.8311,29.0558,407261.47419207,0
+TK.US,D,20060424,000000,29.0558,29.2501,28.6054,29.1998,914975.95442013,0
+TK.US,D,20060425,000000,29.2075,29.2075,28.4861,28.7561,716615.33974771,0
+TK.US,D,20060426,000000,28.7561,28.7865,28.4196,28.5611,663254.82277444,0
+TK.US,D,20060427,000000,28.5542,28.5542,27.9599,28.2148,957264.57288295,0
+TK.US,D,20060428,000000,28.1845,28.9883,28.1845,28.8387,590288.52210116,0
+TK.US,D,20060501,000000,28.5656,28.8387,27.9485,28.8084,867356.0311677,0
+TK.US,D,20060502,000000,28.8084,28.8084,28.046,28.2538,620033.70066421,0
+TK.US,D,20060503,000000,28.2538,28.9743,28.1732,28.614,1071455.1298242,0
+TK.US,D,20060504,000000,28.689,30.015,28.4946,29.9089,953796.16565139,0
+TK.US,D,20060505,000000,29.9877,30.27,29.7032,30.27,656315.89857458,0
+TK.US,D,20060508,000000,30.1781,30.2909,29.6254,29.8132,514115.42155442,0
+TK.US,D,20060509,000000,29.9488,29.9877,29.7743,29.9004,421807.05427598,0
+TK.US,D,20060510,000000,29.8293,29.8293,29.4984,29.7971,380051.14434478,0
+TK.US,D,20060511,000000,29.8293,29.9801,29.4738,29.4909,310017.3777663,0
+TK.US,D,20060512,000000,29.4596,29.4596,28.9288,28.9288,504780.89126488,0
+TK.US,D,20060515,000000,28.7723,28.7941,28.1172,28.4785,551199.31943314,0
+TK.US,D,20060516,000000,28.5324,28.6746,27.8784,28.2233,955797.25096716,0
+TK.US,D,20060517,000000,27.7741,28.5324,27.7428,28.5183,760369.17038955,0
+TK.US,D,20060518,000000,28.5969,28.8994,28.5731,28.7561,613229.79961692,0
+TK.US,D,20060519,000000,28.8387,28.8387,28.3002,28.6291,457554.43391797,0
+TK.US,D,20060522,000000,28.6291,28.7192,27.8053,28.4861,713278.79106359,0
+TK.US,D,20060523,000000,28.6366,28.6529,28.0385,28.1523,852012.97058895,0
+TK.US,D,20060524,000000,28.0641,28.1598,27.2242,27.4518,902704.67056227,0
+TK.US,D,20060525,000000,27.5115,27.6688,27.3608,27.4518,803854.00959463,0
+TK.US,D,20060526,000000,27.5039,27.8053,27.3693,27.5333,605757.11201706,0
+TK.US,D,20060530,000000,27.7126,28.1115,27.4659,27.7211,859885.45330461,0
+TK.US,D,20060531,000000,27.7589,28.1428,27.4309,27.9248,438614.27216537,0
+TK.US,D,20060601,000000,28.0215,28.3277,27.7826,28.2851,377384.43708159,0
+TK.US,D,20060602,000000,28.4861,28.5324,28.1259,28.4699,255990.18397723,0
+TK.US,D,20060605,000000,28.5106,28.5466,27.7428,27.7503,420868.22141829,0
+TK.US,D,20060606,000000,27.6764,27.7126,27.0469,27.2488,852813.61568893,0
+TK.US,D,20060607,000000,27.3693,27.5579,27.1597,27.2887,818665.41651015,0
+TK.US,D,20060608,000000,27.0982,27.5399,26.3577,27.4584,941255.89035678,0
+TK.US,D,20060609,000000,27.4659,28.193,27.4451,27.8338,686733.02829533,0
+TK.US,D,20060612,000000,28.7865,29.781,28.4538,28.4538,1697222.0401306,0
+TK.US,D,20060613,000000,28.4633,28.5884,27.6168,27.6168,869756.91159927,0
+TK.US,D,20060614,000000,27.6168,28.396,27.5722,28.3591,528923.6638648,0
+TK.US,D,20060615,000000,28.4035,29.1913,28.4035,29.1241,661117.65943772,0
+TK.US,D,20060616,000000,29.1326,29.5355,29.0254,29.3401,943922.59761997,0
+TK.US,D,20060619,000000,29.4444,29.5649,28.8917,29.0178,712209.15452685,0
+TK.US,D,20060620,000000,28.8832,29.4984,28.8832,29.2737,1157229.6423605,0
+TK.US,D,20060621,000000,29.234,30.6077,29.234,30.2332,1250341.819344,0
+TK.US,D,20060622,000000,30.2559,30.4806,29.9147,30.1005,685131.73809536,0
+TK.US,D,20060623,000000,29.9877,30.713,29.9004,30.5687,840677.35498364,0
+TK.US,D,20060626,000000,30.5772,30.8919,30.2407,30.801,717815.7799635,0
+TK.US,D,20060627,000000,30.801,30.983,30.3953,30.4664,530123.04921221,0
+TK.US,D,20060628,000000,30.5157,30.7944,30.4342,30.4749,487569.65878616,0
+TK.US,D,20060629,000000,30.6077,31.5614,30.6077,31.5224,631905.18940628,0
+TK.US,D,20060630,000000,31.1849,31.4855,30.9451,31.3679,630703.69432211,0
+TK.US,D,20060703,000000,31.3347,32.0532,31.3347,31.695,360177.42407639,0
+TK.US,D,20060705,000000,31.403,31.876,30.9992,31.7698,513718.79104375,0
+TK.US,D,20060706,000000,31.8665,32.2865,31.7263,31.9054,515584.85320696,0
+TK.US,D,20060707,000000,31.8968,32.0096,31.546,31.6343,375782.09201324,0
+TK.US,D,20060710,000000,31.6343,32.06,31.6343,31.8306,278136.0907349,0
+TK.US,D,20060711,000000,31.8372,31.8372,31.2162,31.4381,423138.29817081,0
+TK.US,D,20060712,000000,31.2097,31.4542,30.9613,31.0579,347102.3305134,0
+TK.US,D,20060713,000000,30.7347,30.7725,30.1706,30.7442,462757.0447653,0
+TK.US,D,20060714,000000,30.5848,30.7877,30.2769,30.5848,347238.40853435,0
+TK.US,D,20060717,000000,30.6077,30.6901,30.3384,30.5157,332828.90647139,0
+TK.US,D,20060718,000000,30.5157,30.8788,30.4957,30.6313,309481.50462955,0
+TK.US,D,20060719,000000,30.6948,31.4172,30.6901,31.1774,403796.23156566,0
+TK.US,D,20060720,000000,31.3347,31.5291,30.7035,30.7725,487970.50877034,0
+TK.US,D,20060721,000000,30.7791,30.8323,30.4588,30.6843,304546.83035059,0
+TK.US,D,20060724,000000,30.7442,31.6494,30.7442,31.4779,245180.94769325,0
+TK.US,D,20060725,000000,31.4096,31.695,31.1774,31.3869,548532.61216995,0
+TK.US,D,20060726,000000,31.5698,31.7471,31.3271,31.4305,479300.54555984,0
+TK.US,D,20060727,000000,31.4305,31.7102,31.2371,31.492,478763.61755471,0
+TK.US,D,20060728,000000,31.5148,32.1955,31.5148,31.695,322153.63847159,0
+TK.US,D,20060731,000000,31.5963,32.6061,31.5963,32.2031,507312.5753755,0
+TK.US,D,20060801,000000,32.0855,32.5281,32.0467,32.495,503044.57791234,0
+TK.US,D,20060802,000000,32.495,32.6061,31.8134,31.9197,420336.56775506,0
+TK.US,D,20060803,000000,31.9282,33.7274,31.9121,32.9851,2032048.8673126,0
+TK.US,D,20060804,000000,33.3596,33.7331,32.752,33.1254,803458.43395234,0
+TK.US,D,20060807,000000,33.3339,33.5985,32.9255,33.0213,750361.63407393,0
+TK.US,D,20060808,000000,33.2098,34.8574,33.2098,34.3322,1564227.3994577,0
+TK.US,D,20060809,000000,34.4754,34.5948,33.6345,34.2668,1105869.1558346,0
+TK.US,D,20060810,000000,34.065,34.2592,33.7274,34.0848,985813.53070373,0
+TK.US,D,20060811,000000,34.0924,34.2194,33.5919,33.6146,956731.86435134,0
+TK.US,D,20060814,000000,33.6213,33.9437,33.2042,33.3671,594419.38667499,0
+TK.US,D,20060815,000000,33.3671,33.7397,33.2297,33.5843,443945.57695499,0
+TK.US,D,20060816,000000,33.6146,34.0772,33.6146,33.8242,592553.32451179,0
+TK.US,D,20060817,000000,34.1095,34.191,33.5919,33.8752,753167.5839632,0
+TK.US,D,20060818,000000,33.8099,34.6479,33.7037,34.2374,580412.84433297,0
+TK.US,D,20060821,000000,34.3407,34.3407,33.8032,33.8829,164880.14717782,0
+TK.US,D,20060822,000000,33.9303,34.4166,33.9133,34.0042,263864.77642965,0
+TK.US,D,20060823,000000,34.0924,34.3322,33.7948,33.8981,225176.42374581,0
+TK.US,D,20060824,000000,33.9228,34.2289,33.6497,33.8099,224239.70062488,0
+TK.US,D,20060825,000000,33.8829,34.0999,33.8032,33.8459,194359.49890926,0
+TK.US,D,20060828,000000,33.7474,34.4688,33.7474,34.0706,511447.65942285,0
+TK.US,D,20060829,000000,33.9228,33.9957,33.2458,33.4271,561871.4228278,0
+TK.US,D,20060830,000000,33.2828,33.553,32.9102,33.0268,463694.82275461,0
+TK.US,D,20060831,000000,32.8335,33.299,32.8117,33.1804,243447.79894585,0
+TK.US,D,20060901,000000,33.1047,33.607,32.878,33.5985,286540.22711379,0
+TK.US,D,20060905,000000,33.479,33.7948,33.479,33.6668,365510.83860277,0
+TK.US,D,20060906,000000,33.479,33.5691,32.2798,32.588,801322.32548401,0
+TK.US,D,20060907,000000,32.588,32.6543,32.1737,32.294,528923.6638648,0
+TK.US,D,20060908,000000,32.3472,32.5281,30.9669,31.1774,1221792.8615233,0
+TK.US,D,20060911,000000,31.109,31.1774,30.5242,30.7725,952059.85229886,0
+TK.US,D,20060912,000000,30.7347,31.4855,30.7347,31.2371,320287.57630839,0
+TK.US,D,20060913,000000,31.3869,31.6723,31.3802,31.403,235448.73202467,0
+TK.US,D,20060914,000000,31.4381,31.8447,31.1462,31.2598,240384.461172,0
+TK.US,D,20060915,000000,31.2598,31.2598,30.7877,30.9613,317353.98734521,0
+TK.US,D,20060918,000000,30.9613,31.695,30.8843,31.1243,574276.67496985,0
+TK.US,D,20060919,000000,31.3139,31.4855,30.8172,30.8323,515050.03493859,0
+TK.US,D,20060920,000000,30.9044,31.0958,29.7099,29.8046,959130.63504615,0
+TK.US,D,20060921,000000,29.8046,30.1582,29.4319,29.9232,637107.80025361,0
+TK.US,D,20060922,000000,29.9232,30.165,29.5059,29.5355,402194.94136569,0
+TK.US,D,20060925,000000,29.6473,30.2559,28.8311,30.165,838274.3648153,0
+TK.US,D,20060926,000000,30.1953,30.9215,30.1953,30.8978,580814.74918553,0
+TK.US,D,20060927,000000,31.0343,31.3716,30.801,31.3205,536659.01369113,0
+TK.US,D,20060928,000000,31.3347,31.4096,30.8247,30.9129,276530.58106142,0
+TK.US,D,20060929,000000,30.9613,31.0732,30.4806,30.8172,422336.59820245,0
+TK.US,D,20061002,000000,30.9613,30.9613,30.382,30.4275,285472.70031381,0
+TK.US,D,20061003,000000,30.4199,30.4275,29.3629,29.4007,973140.34199331,0
+TK.US,D,20061004,000000,29.4444,30.0578,29.3201,30.0294,779046.66991566,0
+TK.US,D,20061005,000000,30.0294,30.2029,29.6179,30.1582,603359.39619063,0
+TK.US,D,20061006,000000,30.1582,30.1582,29.7326,30.1005,384722.10152887,0
+TK.US,D,20061009,000000,30.1081,30.4881,29.8805,30.1516,260928.02286132,0
+TK.US,D,20061010,000000,30.1364,30.5403,30.0226,30.3242,392856.19160263,0
+TK.US,D,20061011,000000,29.9555,30.1005,29.5497,29.8293,558004.27534882,0
+TK.US,D,20061012,000000,29.8132,30.6001,29.8132,30.5497,389656.77580783,0
+TK.US,D,20061013,000000,30.6948,31.0579,30.4749,30.727,411660.27533428,0
+TK.US,D,20061016,000000,30.8104,30.9044,30.4427,30.7347,326696.95658178,0
+TK.US,D,20061017,000000,30.6607,30.7583,30.0578,30.165,333360.56013462,0
+TK.US,D,20061018,000000,30.4342,30.4342,29.6056,29.7592,441813.68796017,0
+TK.US,D,20061019,000000,29.7668,30.1005,29.5649,30.0369,359108.84240803,0
+TK.US,D,20061020,000000,29.9488,29.9488,29.4094,29.8871,391788.66480265,0
+TK.US,D,20061023,000000,29.8938,30.091,29.3544,29.5059,507579.45707549,0
+TK.US,D,20061024,000000,29.5222,31.3139,29.4984,31.1547,1132682.8551712,0
+TK.US,D,20061025,000000,31.1547,31.7102,30.9669,31.6343,585617.56491706,0
+TK.US,D,20061026,000000,31.7471,31.8134,31.2219,31.3944,569741.7958067,0
+TK.US,D,20061027,000000,31.4305,31.5878,31.0732,31.1167,333492.41868205,0
+TK.US,D,20061030,000000,30.8843,31.0958,30.4342,30.9044,343501.00986604,0
+TK.US,D,20061031,000000,30.7195,31.109,30.5555,30.8172,287338.76247702,0
+TK.US,D,20061101,000000,30.8247,31.109,30.4029,30.4199,345905.05490275,0
+TK.US,D,20061102,000000,30.7347,30.8843,30.2407,30.5497,627505.33339569,0
+TK.US,D,20061103,000000,30.5555,30.9669,30.4664,30.8172,311352.84113465,0
+TK.US,D,20061106,000000,30.8843,30.8843,30.2265,30.3612,564808.17639612,0
+TK.US,D,20061107,000000,30.2844,30.801,30.2769,30.6077,356576.10342903,0
+TK.US,D,20061108,000000,30.5621,30.9129,30.3384,30.8721,314815.97402431,0
+TK.US,D,20061109,000000,30.8978,31.2097,30.7035,31.0343,299744.01461907,0
+TK.US,D,20061110,000000,30.9992,31.2598,30.9385,30.9451,489303.86240194,0
+TK.US,D,20061113,000000,30.8843,31.2295,30.8645,31.0958,198096.89757757,0
+TK.US,D,20061114,000000,31.0665,31.2958,30.8247,31.0665,411134.95088132,0
+TK.US,D,20061115,000000,31.0665,31.5745,31.0106,31.5224,437012.98196541,0
+TK.US,D,20061116,000000,31.4855,31.8589,31.3347,31.403,447553.22681263,0
+TK.US,D,20061117,000000,31.2958,31.5813,30.9992,31.3679,389519.6429185,0
+TK.US,D,20061120,000000,31.109,31.4996,31.0504,31.202,549600.13896993,0
+TK.US,D,20061121,000000,31.202,31.3594,30.983,31.1774,411660.27533428,0
+TK.US,D,20061122,000000,31.1774,31.3802,30.9613,31.3716,300680.73774,0
+TK.US,D,20061124,000000,31.3679,32.0685,31.3679,31.8372,214506.43008792,0
+TK.US,D,20061127,000000,31.7612,32.06,31.7546,31.8078,324290.80180831,0
+TK.US,D,20061128,000000,31.4855,31.492,30.8788,31.109,531191.63088057,0
+TK.US,D,20061129,000000,31.1167,31.3517,30.9992,31.1462,391121.98798685,0
+TK.US,D,20061130,000000,31.2219,31.5224,31.1394,31.3944,188226.49415128,0
+TK.US,D,20061201,000000,31.4704,31.6125,31.2598,31.5073,270127.5299983,0
+TK.US,D,20061204,000000,31.4096,31.5614,31.0106,31.2446,334297.28325555,0
+TK.US,D,20061205,000000,31.4305,32.1301,31.1774,32.077,902168.79742552,0
+TK.US,D,20061206,000000,32.077,33.2221,32.0685,32.8476,845341.98295746,0
+TK.US,D,20061207,000000,32.7187,33.3208,32.5728,33.1047,433009.75646548,0
+TK.US,D,20061208,000000,33.0582,33.3596,32.7832,32.9701,331095.75772399,0
+TK.US,D,20061211,000000,32.9701,33.4866,32.9701,33.3747,439815.76724954,0
+TK.US,D,20061212,000000,33.3141,34.2374,33.3141,34.1161,1297693.8060281,0
+TK.US,D,20061213,000000,34.2801,34.4754,33.754,34.3114,949126.26333567,0
+TK.US,D,20061214,000000,34.244,34.3483,34.0261,34.1161,775577.20781573,0
+TK.US,D,20061215,000000,34.0772,34.4754,33.6668,33.8525,1267812.5494441,0
+TK.US,D,20061218,000000,33.8602,34.1607,33.4544,33.6838,588684.06729605,0
+TK.US,D,20061219,000000,33.5095,33.8242,33.3283,33.4271,562007.50084874,0
+TK.US,D,20061220,000000,33.5321,33.7873,32.8411,33.0515,785445.50150526,0
+TK.US,D,20061221,000000,32.9701,33.1719,32.3841,32.6476,689801.64041108,0
+TK.US,D,20061222,000000,32.6061,32.9026,32.4525,32.878,369511.95436593,0
+TK.US,D,20061226,000000,32.878,33.3416,32.878,32.9851,432073.03334455,0
+TK.US,D,20061227,000000,32.7605,33.2098,32.7121,32.9975,323090.36159252,0
+TK.US,D,20061228,000000,33.0268,33.0363,32.6543,32.7747,419935.71777088,0
+TK.US,D,20061229,000000,32.752,32.9255,32.6619,32.7008,217302.88616178,0
+TK.US,D,20070103,000000,32.623,33.0676,32.0334,32.1803,730890.87352648,0
+TK.US,D,20070104,000000,32.1575,32.2798,31.8968,32.1651,820127.46408404,0
+TK.US,D,20070105,000000,32.0096,32.1216,31.6343,31.876,632442.1174114,0
+TK.US,D,20070108,000000,31.9121,32.4808,31.695,32.2798,452885.58647063,0
+TK.US,D,20070109,000000,32.259,32.294,31.7993,32.077,533857.28327538,0
+TK.US,D,20070110,000000,31.8306,32.1651,31.6884,32.0532,459822.40093374,0
+TK.US,D,20070111,000000,32.0096,32.5368,31.9802,32.4676,418869.24583928,0
+TK.US,D,20070112,000000,32.3926,33.3085,32.3926,33.3085,445813.74885496,0
+TK.US,D,20070116,000000,33.0582,33.3141,32.9539,33.1321,330425.91630305,0
+TK.US,D,20070117,000000,33.1321,33.5615,32.9851,33.5026,411660.27533428,0
+TK.US,D,20070118,000000,33.553,33.7104,33.3747,33.4401,363507.64355024,0
+TK.US,D,20070119,000000,33.3671,33.8459,33.3596,33.7331,308015.23758215,0
+TK.US,D,20070122,000000,33.6421,33.8525,33.3141,33.8307,362043.48623959,0
+TK.US,D,20070123,000000,33.8829,34.755,33.8099,34.6915,548932.40728576,0
+TK.US,D,20070124,000000,34.7702,35.3741,34.7475,35.2177,1990698.0268391,0
+TK.US,D,20070125,000000,35.5685,36.4008,35.1722,35.704,2888600.9365382,0
+TK.US,D,20070126,000000,35.5997,35.6319,35.0451,35.4206,639910.58553774,0
+TK.US,D,20070129,000000,35.2963,36.6037,35.0081,36.559,1171900.7517815,0
+TK.US,D,20070130,000000,36.5164,37.653,36.358,37.653,1664943.0677202,0
+TK.US,D,20070131,000000,37.653,38.0436,37.3544,37.6369,943657.82565673,0
+TK.US,D,20070201,000000,37.2568,37.7649,37.1079,37.5061,512912.87160187,0
+TK.US,D,20070202,000000,37.4132,37.6255,37.1839,37.5393,429275.52240232,0
+TK.US,D,20070205,000000,37.4824,37.4985,36.8975,36.8975,679663.30041641,0
+TK.US,D,20070206,000000,36.9033,36.9819,36.4008,36.8596,925914.93951478,0
+TK.US,D,20070207,000000,36.7837,37.0292,36.6567,36.6643,614165.46786947,0
+TK.US,D,20070208,000000,36.6434,36.6567,36.0207,36.5818,818930.18847339,0
+TK.US,D,20070209,000000,36.5818,36.8833,36.3429,36.6567,512782.06792282,0
+TK.US,D,20070212,000000,36.358,36.6718,35.8196,36.1173,714938.09902442,0
+TK.US,D,20070213,000000,36.2804,37.3175,36.2386,37.3003,574822.04192201,0
+TK.US,D,20070214,000000,37.3003,37.4824,37.1506,37.3905,265636.95530708,0
+TK.US,D,20070215,000000,37.3905,37.5563,37.1079,37.3544,558539.09361719,0
+TK.US,D,20070216,000000,37.3544,37.9697,37.0026,37.8787,857884.36798883,0
+TK.US,D,20070220,000000,37.8787,38.3146,37.7431,38.2181,858683.95822044,0
+TK.US,D,20070221,000000,37.963,38.2181,37.7431,37.8873,1012227.4349246,0
+TK.US,D,20070222,000000,38.2332,38.9793,38.0502,38.5099,1019694.8481825,0
+TK.US,D,20070223,000000,38.2977,38.3071,37.3772,38.1478,793718.8342051,0
+TK.US,D,20070226,000000,38.1262,38.1262,37.3401,37.617,619101.1970168,0
+TK.US,D,20070227,000000,37.617,37.617,35.0954,36.3883,1583301.5294945,0
+TK.US,D,20070228,000000,36.5439,37.3241,36.2386,37.1506,614165.46786947,0
+TK.US,D,20070301,000000,37.1753,37.8569,36.5752,37.5098,852043.56177195,0
+TK.US,D,20070302,000000,37.4824,37.6606,37.1145,37.1355,617368.0482694,0
+TK.US,D,20070305,000000,35.4282,37.4056,35.4282,36.6794,555736.30833306,0
+TK.US,D,20070306,000000,36.7326,37.4824,36.7326,37.3241,512782.06792282,0
+TK.US,D,20070307,000000,37.1079,37.8104,37.0786,37.5326,369644.86778174,0
+TK.US,D,20070308,000000,37.8104,38.0814,37.5393,37.7374,688602.25506367,0
+TK.US,D,20070309,000000,37.1079,37.9147,37.1079,37.8502,709010.79360043,0
+TK.US,D,20070312,000000,37.6691,38.5829,37.6691,38.5299,547597.99878578,0
+TK.US,D,20070313,000000,38.0436,38.3592,37.4453,37.5648,1039972.5830402,0
+TK.US,D,20070314,000000,37.5734,37.9147,36.6037,37.8502,993548.88053007,0
+TK.US,D,20070315,000000,37.783,38.6816,37.783,38.3953,1030632.7784088,0
+TK.US,D,20070316,000000,38.6437,39.6097,38.6437,39.5442,1179507.4076656,0
+TK.US,D,20070319,000000,39.3547,39.6097,38.9063,39.3206,825062.13836299,0
+TK.US,D,20070320,000000,38.9793,39.8496,38.9128,39.641,420072.8506602,0
+TK.US,D,20070321,000000,39.693,40.2117,39.5585,40.2117,358575.07900804,0
+TK.US,D,20070322,000000,40.1045,40.443,39.9662,40.3823,283068.6552771,0
+TK.US,D,20070323,000000,40.443,40.7814,40.3757,40.5415,275330.14084563,0
+TK.US,D,20070326,000000,40.8544,41.0421,40.2041,40.5027,837469.5002418,0
+TK.US,D,20070327,000000,40.1045,40.3537,39.7462,40.2268,599491.19384327,0
+TK.US,D,20070328,000000,40.3662,40.6307,40.1197,40.3452,277066.45419816,0
+TK.US,D,20070329,000000,40.3823,40.6307,40.186,40.5624,243587.04157194,0
+TK.US,D,20070330,000000,40.5624,41.229,40.314,40.5624,425140.43835497,0
+TK.US,D,20070402,000000,40.2781,41.229,40.2781,40.9056,347364.99273988,0
+TK.US,D,20070403,000000,40.9151,41.4166,40.7189,40.7511,436747.15513379,0
+TK.US,D,20070404,000000,41.1568,41.262,40.5491,41.229,511313.69113866,0
+TK.US,D,20070405,000000,41.0951,41.536,40.8173,41.4857,501308.26455981,0
+TK.US,D,20070409,000000,41.2677,42.4223,41.2375,41.8518,823865.91762072,0
+TK.US,D,20070410,000000,41.8972,42.1673,41.5294,41.7406,445684.00004429,0
+TK.US,D,20070411,000000,41.3824,41.3824,40.8544,40.9747,383652.46499214,0
+TK.US,D,20070412,000000,40.9832,41.6563,40.6089,41.5843,340163.40631354,0
+TK.US,D,20070413,000000,41.5891,41.5891,41.1342,41.553,243587.04157194,0
+TK.US,D,20070416,000000,41.5673,42.1826,41.5227,42.1826,264929.13862449,0
+TK.US,D,20070417,000000,42.0555,42.3484,41.5891,41.8972,331226.56140304,0
+TK.US,D,20070418,000000,42.1295,44.9799,41.8972,44.9033,2473732.8064621,0
+TK.US,D,20070419,000000,43.614,44.4216,42.6915,42.8793,1921223.3405017,0
+TK.US,D,20070420,000000,43.4045,43.5845,42.8119,43.2916,910544.45235816,0
+TK.US,D,20070423,000000,43.4045,43.9202,43.341,43.4206,488634.020981,0
+TK.US,D,20070424,000000,43.6671,43.7476,43.1702,43.7107,396060.88173933,0
+TK.US,D,20070425,000000,43.8528,44.7089,43.8528,44.5667,565611.98610124,0
+TK.US,D,20070426,000000,44.0405,44.724,43.9733,44.6198,488104.47705453,0
+TK.US,D,20070427,000000,44.6274,44.8663,44.1306,44.6027,445278.93058659,0
+TK.US,D,20070430,000000,44.4624,44.889,44.4453,44.7156,658318.03875873,0
+TK.US,D,20070501,000000,44.9033,45.4209,44.6103,45.1639,664923.62455069,0
+TK.US,D,20070502,000000,44.9868,45.2645,44.852,45.0378,681932.32230056,0
+TK.US,D,20070503,000000,44.8815,45.728,44.8815,45.2502,621233.08601162,0
+TK.US,D,20070504,000000,45.3677,45.9982,45.3677,45.6976,604427.97785898,0
+TK.US,D,20070507,000000,45.7051,47.2627,45.6455,46.3641,858417.07652044,0
+TK.US,D,20070508,000000,46.037,46.9699,45.728,46.8371,384052.26010794,0
+TK.US,D,20070509,000000,46.6276,47.5141,46.4559,46.9699,672749.69305766,0
+TK.US,D,20070510,000000,47.0324,47.7443,45.8833,45.9821,747429.09997913,0
+TK.US,D,20070511,000000,46.1175,46.731,45.8502,46.3063,670856.20431659,0
+TK.US,D,20070514,000000,46.3641,46.5953,45.8833,46.0285,401796.20111827,0
+TK.US,D,20070515,000000,45.9526,46.3868,45.8323,45.8712,401662.23283408,0
+TK.US,D,20070516,000000,45.639,46.1792,45.5695,45.9764,347635.03904501,0
+TK.US,D,20070517,000000,44.7156,45.6143,44.5126,45.329,927515.17484637,0
+TK.US,D,20070518,000000,45.0749,45.2417,44.852,44.9799,646707.10250638,0
+TK.US,D,20070521,000000,44.7469,45.3896,44.7469,45.1137,509420.20239759,0
+TK.US,D,20070522,000000,45.2645,45.346,44.8293,45.0588,277737.35048748,0
+TK.US,D,20070523,000000,44.962,45.6625,44.9033,45.1725,432073.03334455,0
+TK.US,D,20070524,000000,45.2833,45.8768,43.9818,44.1231,624919.85099772,0
+TK.US,D,20070525,000000,44.1534,44.7828,44.0169,44.0481,353638.29499233,0
+TK.US,D,20070529,000000,43.9665,44.9714,43.8984,44.889,346302.7402818,0
+TK.US,D,20070530,000000,44.4701,45.5356,44.4453,45.3156,382852.87476053,0
+TK.US,D,20070531,000000,45.5024,45.8103,45.435,45.6228,173684.07867251,0
+TK.US,D,20070601,000000,45.653,46.3726,45.653,46.0285,182750.67239368,0
+TK.US,D,20070604,000000,45.8103,46.4559,45.7953,46.2684,281335.5065297,0
+TK.US,D,20070605,000000,46.4323,46.5386,46.1575,46.2295,556669.86684885,0
+TK.US,D,20070606,000000,45.9526,45.9526,44.2784,44.597,1059581.5313454,0
+TK.US,D,20070607,000000,44.597,44.6027,42.9096,42.9096,1024674.8818018,0
+TK.US,D,20070608,000000,42.7674,42.9467,41.6563,42.7674,1114542.2836502,0
+TK.US,D,20070611,000000,42.7674,43.0982,42.5806,42.6829,614165.46786947,0
+TK.US,D,20070612,000000,42.6915,42.8119,41.6498,41.8051,901368.15232554,0
+TK.US,D,20070613,000000,42.0915,42.4888,41.791,42.3911,614969.27757459,0
+TK.US,D,20070614,000000,42.3181,43.4812,42.3181,43.2765,600426.86209582,0
+TK.US,D,20070615,000000,43.3741,43.5922,43.0357,43.3581,277331.2261614,0
+TK.US,D,20070618,000000,43.2528,43.5685,42.9324,43.0357,599088.23412233,0
+TK.US,D,20070619,000000,43.0982,43.7476,42.8859,43.195,372044.69334493,0
+TK.US,D,20070620,000000,43.3874,43.6813,42.5418,42.6386,430874.70286553,0
+TK.US,D,20070621,000000,42.5968,43.3741,42.3532,43.2992,493307.08790186,0
+TK.US,D,20070622,000000,43.2177,43.4131,42.3759,42.9854,2659555.2555767,0
+TK.US,D,20070625,000000,42.8793,43.3239,42.5181,42.5891,561738.50941199,0
+TK.US,D,20070626,000000,42.8034,43.0282,41.8518,42.0413,515980.42884924,0
+TK.US,D,20070627,000000,42.0413,42.556,41.2772,42.5418,661523.7837638,0
+TK.US,D,20070628,000000,42.7674,43.5304,42.7674,43.2301,640178.52210612,0
+TK.US,D,20070629,000000,43.4404,43.4936,43.0432,43.4131,620433.49578002,0
+TK.US,D,20070702,000000,43.4404,43.5989,42.8034,43.3077,580149.12723811,0
+TK.US,D,20070703,000000,43.3874,43.7192,43.2528,43.6282,441546.80626018,0
+TK.US,D,20070705,000000,43.7022,45.0094,43.5381,44.7316,1635325.528231,0
+TK.US,D,20070706,000000,44.7895,44.8956,43.7694,44.2008,1267147.9823651,0
+TK.US,D,20070709,000000,44.1097,44.505,43.4206,43.5304,622699.35305902,0
+TK.US,D,20070710,000000,43.4718,43.4812,42.9542,42.9854,457820.26074959,0
+TK.US,D,20070711,000000,42.6536,43.4471,42.5806,43.3666,362043.48623959,0
+TK.US,D,20070712,000000,43.4045,43.9665,43.0594,43.2387,477830.05903892,0
+TK.US,D,20070713,000000,42.9096,43.4812,42.9096,43.3874,1073188.2785716,0
+TK.US,D,20070716,000000,43.2992,43.2992,42.0915,42.1531,441947.65624436,0
+TK.US,D,20070717,000000,41.8442,42.3683,41.8442,42.0774,276935.65051912,0
+TK.US,D,20070718,000000,41.8299,42.9399,41.7986,42.902,733958.43077385,0
+TK.US,D,20070719,000000,42.9542,43.3173,42.8034,43.2035,435943.34542867,0
+TK.US,D,20070720,000000,42.9921,43.0519,42.3408,42.4441,441413.89284437,0
+TK.US,D,20070723,000000,42.3532,43.3173,42.2877,42.9172,677529.30168483,0
+TK.US,D,20070724,000000,42.6536,43.2708,41.5227,41.8442,732750.60647941,0
+TK.US,D,20070725,000000,42.2052,42.503,41.3264,42.1618,566273.38857514,0
+TK.US,D,20070726,000000,41.8364,42.0555,40.0903,41.0506,841873.5757259,0
+TK.US,D,20070727,000000,41.1112,41.3037,40.186,40.3614,544932.34639097,0
+TK.US,D,20070730,000000,40.443,41.7484,40.0675,41.7484,710608.91919526,0
+TK.US,D,20070731,000000,41.7484,43.6225,41.7484,42.0337,796385.54146829,0
+TK.US,D,20070801,000000,41.9341,42.2328,40.7511,41.9416,584413.96009613,0
+TK.US,D,20070802,000000,42.1295,43.1495,41.0733,42.4526,901102.32549392,0
+TK.US,D,20070803,000000,42.6679,43.7022,41.9189,42.1209,979540.22845129,0
+TK.US,D,20070806,000000,42.1209,42.8329,40.1045,42.7816,1070918.2018191,0
+TK.US,D,20070807,000000,42.7589,43.614,42.4158,43.2035,1026232.9223982,0
+TK.US,D,20070808,000000,43.195,44.2008,42.3759,43.195,1024363.6956299,0
+TK.US,D,20070809,000000,41.791,43.5239,41.4857,42.7968,859750.43015204,0
+TK.US,D,20070810,000000,42.3532,42.7219,41.791,41.791,646849.50973761,0
+TK.US,D,20070813,000000,42.0555,43.7258,41.9038,43.3277,1090796.141561,0
+TK.US,D,20070814,000000,43.3277,43.6225,41.229,41.3264,551602.27915408,0
+TK.US,D,20070815,000000,41.4166,42.1295,40.2268,40.2563,1051310.3083823,0
+TK.US,D,20070816,000000,39.5877,39.8069,37.1212,38.2332,2061797.2104808,0
+TK.US,D,20070817,000000,38.93,40.4648,38.7934,40.406,1044638.2658824,0
+TK.US,D,20070820,000000,41.0733,41.7406,41.0733,41.4688,871620.86402572,0
+TK.US,D,20070821,000000,41.2469,41.5673,40.9596,41.3824,579352.70161165,0
+TK.US,D,20070822,000000,41.6563,42.4763,41.0733,41.8762,454352.90838641,0
+TK.US,D,20070823,000000,42.3607,42.9172,41.6943,42.4821,516381.27883343,0
+TK.US,D,20070824,000000,42.2574,42.902,41.9777,42.8793,249989.03776668,0
+TK.US,D,20070827,000000,42.7305,42.9324,42.1058,42.8119,657653.47167969,0
+TK.US,D,20070828,000000,42.7305,42.7465,41.6563,42.6386,745294.04637917,0
+TK.US,D,20070829,000000,42.7305,43.3666,42.5711,43.3334,464491.24838108,0
+TK.US,D,20070830,000000,42.8423,43.4812,42.7305,43.0822,430608.87603391,0
+TK.US,D,20070831,000000,43.6898,44.0055,43.3077,43.4471,464357.28009689,0
+TK.US,D,20070904,000000,43.5532,43.6671,43.1552,43.3496,328157.94928729,0
+TK.US,D,20070905,000000,42.9324,43.1865,42.4953,42.8177,619765.76409584,0
+TK.US,D,20070906,000000,43.0887,43.2916,42.6679,42.8859,302010.92676645,0
+TK.US,D,20070907,000000,42.7305,42.9399,42.503,42.6386,675792.9883323,0
+TK.US,D,20070910,000000,42.556,42.7076,41.6716,42.01,940990.06352516,0
+TK.US,D,20070911,000000,42.01,43.7552,42.01,43.3874,553601.2547331,0
+TK.US,D,20070912,000000,43.3173,43.3173,41.7322,42.7305,1066115.3860875,0
+TK.US,D,20070913,000000,42.7514,42.9854,42.3532,42.738,532259.15768055,0
+TK.US,D,20070914,000000,42.6243,42.9399,42.3532,42.902,374982.50178163,0
+TK.US,D,20070917,000000,42.7305,43.0282,42.6243,42.6679,472226.59820741,0
+TK.US,D,20070918,000000,42.6679,43.7419,42.6158,43.7022,715276.71177422,0
+TK.US,D,20070919,000000,43.9202,46.822,43.7192,46.5158,1379735.1393696,0
+TK.US,D,20070920,000000,46.2143,46.8314,45.713,45.8502,1010092.3813246,0
+TK.US,D,20070921,000000,45.9603,46.6484,45.8028,46.3347,779574.10410538,0
+TK.US,D,20070924,000000,46.4845,46.9357,45.9299,46.1175,1038905.0562403,0
+TK.US,D,20070925,000000,46.0285,46.1015,45.2833,45.8238,621233.08601162,0
+TK.US,D,20070926,000000,45.7508,45.7508,44.8293,44.9868,473430.20302833,0
+TK.US,D,20070927,000000,45.2778,45.2778,44.4548,44.4624,597625.13168007,0
+TK.US,D,20070928,000000,44.4074,44.7753,43.7258,44.086,602028.15229579,0
+TK.US,D,20071001,000000,43.8681,45.0749,43.8681,44.6027,737688.44536351,0
+TK.US,D,20071002,000000,44.5667,44.6027,43.8916,44.1932,444882.30007592,0
+TK.US,D,20071003,000000,43.831,44.0112,43.2831,43.4936,661655.64231123,0
+TK.US,D,20071004,000000,43.3809,43.4936,42.5626,42.9239,807592.46313131,0
+TK.US,D,20071005,000000,43.341,43.7022,43.0594,43.0887,328423.7761189,0
+TK.US,D,20071008,000000,43.0432,43.1057,42.4223,42.8859,1261009.7032652,0
+TK.US,D,20071009,000000,42.9854,42.9854,41.8686,42.3683,868287.47994673,0
+TK.US,D,20071010,000000,42.2792,43.3741,42.0555,43.2387,920045.65185166,0
+TK.US,D,20071011,000000,43.2452,43.4812,42.191,42.556,1009819.1704143,0
+TK.US,D,20071012,000000,42.4763,43.2035,42.4309,42.9239,465695.90807038,0
+TK.US,D,20071015,000000,43.1057,43.4642,42.4309,42.738,894568.47075176,0
+TK.US,D,20071016,000000,42.6158,42.9172,42.1673,42.6679,699943.14501088,0
+TK.US,D,20071017,000000,43.1617,43.3239,42.8034,43.2452,450618.67432324,0
+TK.US,D,20071018,000000,43.1495,44.4216,42.9854,44.1021,715412.78979516,0
+TK.US,D,20071019,000000,43.831,44.0623,43.0982,43.2708,779712.29186308,0
+TK.US,D,20071022,000000,42.4688,42.4688,41.1171,41.4611,1078791.7394031,0
+TK.US,D,20071023,000000,41.4479,41.6801,40.3662,40.7948,1029030.4333404,0
+TK.US,D,20071024,000000,40.3662,40.9056,39.9614,40.2932,948329.83770921,0
+TK.US,D,20071025,000000,40.0562,40.4809,39.677,40.3919,586951.97341703,0
+TK.US,D,20071026,000000,40.6383,40.9918,40.1672,40.7511,1148024.8608816,0
+TK.US,D,20071029,000000,41.1112,41.3264,40.4145,40.9,604961.74125897,0
+TK.US,D,20071030,000000,40.8772,41.8762,40.6089,40.8098,976337.64805135,0
+TK.US,D,20071031,000000,40.7814,42.2726,40.4809,41.9416,625901.93345896,0
+TK.US,D,20071101,000000,41.8364,42.4821,40.9511,41.3501,1207520.4923496,0
+TK.US,D,20071102,000000,41.3189,41.3189,39.9746,40.7045,1080655.6918296,0
+TK.US,D,20071105,000000,40.5093,41.4166,40.4212,40.8173,1175774.2284708,0
+TK.US,D,20071106,000000,40.788,42.6829,40.788,42.556,909804.98962419,0
+TK.US,D,20071107,000000,42.4763,42.4763,40.6837,41.2375,1777297.0988128,0
+TK.US,D,20071108,000000,41.8762,41.8762,39.8551,40.4876,1282222.0515071,0
+TK.US,D,20071109,000000,40.5093,40.5093,38.8313,39.2276,1251407.2364073,0
+TK.US,D,20071112,000000,39.0561,39.2475,37.288,37.3628,1080521.7235454,0
+TK.US,D,20071113,000000,37.7156,38.0986,37.3697,37.4985,1152554.4657029,0
+TK.US,D,20071114,000000,38.0436,38.3146,36.5656,36.6718,751438.65468932,0
+TK.US,D,20071115,000000,36.5363,37.2198,36.1837,36.5818,571761.8687533,0
+TK.US,D,20071116,000000,36.47,36.9724,36.0339,36.5231,537458.60392274,0
+TK.US,D,20071119,000000,36.3505,36.3922,35.2708,35.3817,817492.40287223,0
+TK.US,D,20071120,000000,35.7495,36.2595,35.1882,35.704,639374.71240099,0
+TK.US,D,20071121,000000,35.2318,37.2645,35.2318,36.2235,1075464.6845344,0
+TK.US,D,20071123,000000,36.9895,40.2392,36.9895,39.8809,1151090.3083922,0
+TK.US,D,20071126,000000,40.1738,42.2252,40.1197,40.5558,1839691.5085875,0
+TK.US,D,20071127,000000,40.7045,41.4166,40.2117,41.2061,980795.5218228,0
+TK.US,D,20071128,000000,41.6051,42.3532,41.3189,42.1618,525589.22491744,0
+TK.US,D,20071129,000000,42.3257,43.0822,42.3181,42.6915,807367.7761665,0
+TK.US,D,20071130,000000,42.9921,43.2091,41.4251,42.1673,646579.46343247,0
+TK.US,D,20071203,000000,42.3683,42.3683,39.9614,40.5918,1019694.8481825,0
+TK.US,D,20071204,000000,40.2041,40.5851,39.4835,39.841,663920.44472186,0
+TK.US,D,20071205,000000,39.934,41.553,39.9281,41.3417,705817.7070159,0
+TK.US,D,20071206,000000,41.1171,42.6054,40.8704,42.5891,575369.51861093,0
+TK.US,D,20071207,000000,42.8423,45.329,42.5352,44.7089,1878509.610082,0
+TK.US,D,20071210,000000,44.4842,44.8198,43.5685,43.6282,568942.20557509,0
+TK.US,D,20071211,000000,43.7258,43.8178,41.7246,41.9712,715145.90809517,0
+TK.US,D,20071212,000000,42.8034,43.4812,41.4479,41.8442,869757.96646765,0
+TK.US,D,20071213,000000,41.2212,41.8051,40.7349,41.2137,709678.5252846,0
+TK.US,D,20071214,000000,40.8173,42.4602,40.1595,41.4773,766639.30803685,0
+TK.US,D,20071217,000000,41.4317,42.2328,40.9453,41.3114,844010.73906262,0
+TK.US,D,20071218,000000,41.6413,41.9189,40.697,41.553,1052243.8668981,0
+TK.US,D,20071219,000000,41.9864,41.9864,39.7992,40.4809,1352657.7229381,0
+TK.US,D,20071220,000000,40.4648,40.7349,39.3945,40.7045,619007.31373103,0
+TK.US,D,20071221,000000,40.7653,40.9312,39.7528,39.8988,746093.63661077,0
+TK.US,D,20071224,000000,39.9055,40.8544,39.9055,40.6307,266396.46054027,0
+TK.US,D,20071226,000000,40.5558,40.6544,40.061,40.3537,291608.86967693,0
+TK.US,D,20071227,000000,40.3537,40.5766,39.8496,39.9206,481165.55285467,0
+TK.US,D,20071228,000000,40.5027,40.9388,39.9471,40.4145,429497.04476199,0
+TK.US,D,20071231,000000,40.2563,40.314,39.3708,39.8894,405127.47546049,0
+TK.US,D,20080102,000000,40.1045,41.0108,39.1699,39.9538,585886.55635381,0
+TK.US,D,20080103,000000,40.3614,40.7349,39.2475,39.475,460887.81799696,0
+TK.US,D,20080104,000000,39.1849,39.1849,37.783,37.9005,716700.78408644,0
+TK.US,D,20080107,000000,37.8104,38.1706,36.1703,36.7013,1267361.0657777,0
+TK.US,D,20080108,000000,37.2785,37.6369,36.2737,36.3742,642002.38953414,0
+TK.US,D,20080109,000000,36.1258,36.432,35.4585,36.3041,1235799.4038653,0
+TK.US,D,20080110,000000,35.9818,36.1382,34.6839,35.8196,1068785.2579559,0
+TK.US,D,20080111,000000,35.7115,36.7837,35.3077,36.05,819060.99215244,0
+TK.US,D,20080114,000000,36.2965,36.6122,35.8329,36.3742,745697.00610011,0
+TK.US,D,20080115,000000,35.9818,35.9818,33.9228,33.9228,1296426.9091044,0
+TK.US,D,20080116,000000,33.5985,33.8099,31.7612,33.0904,2109013.1191439,0
+TK.US,D,20080117,000000,33.1558,33.9729,31.0172,31.0958,1807629.8390632,0
+TK.US,D,20080118,000000,31.1034,32.3472,30.8104,31.6788,758217.23889552,0
+TK.US,D,20080122,000000,30.7347,31.9632,29.6254,30.9215,1578632.6820471,0
+TK.US,D,20080123,000000,29.5497,32.5196,29.5497,31.5366,1451090.6560275,0
+TK.US,D,20080124,000000,31.7908,33.3747,31.5878,32.3528,1141753.6683659,0
+TK.US,D,20080125,000000,32.9851,34.244,32.623,32.9539,1068316.8963954,0
+TK.US,D,20080128,000000,32.8335,33.1474,32.2116,33.0676,675792.9883323,0
+TK.US,D,20080129,000000,33.3208,35.5997,33.3208,34.5817,1245813.2693912,0
+TK.US,D,20080130,000000,34.2194,35.45,33.7474,34.6839,1046104.5329298,0
+TK.US,D,20080131,000000,34.2592,35.7115,34.1161,35.4338,962934.49042236,0
+TK.US,D,20080201,000000,35.3276,35.6545,33.8752,34.5948,839796.53988681,0
+TK.US,D,20080204,000000,34.6185,35.6954,34.6034,35.1048,878864.64518724,0
+TK.US,D,20080205,000000,35.1125,35.1125,33.0904,33.2458,970132.91224357,0
+TK.US,D,20080206,000000,34.5882,35.3153,34.1844,34.7617,1185101.3746817,0
+TK.US,D,20080207,000000,34.3625,35.4641,34.3625,35.0081,696464.18909553,0
+TK.US,D,20080208,000000,35.0744,35.3077,33.7948,33.8099,948161.0587685,0
+TK.US,D,20080211,000000,33.5691,34.3039,33.0676,33.754,964529.45141205,0
+TK.US,D,20080212,000000,33.6668,34.4459,32.8704,33.2628,910191.07145106,0
+TK.US,D,20080213,000000,33.3085,34.8195,33.3085,34.7077,858616.44664416,0
+TK.US,D,20080214,000000,35.1048,35.4282,34.2886,34.4309,581958.22650883,0
+TK.US,D,20080215,000000,34.4754,35.0081,33.2382,33.3596,764969.45139222,0
+TK.US,D,20080219,000000,33.9512,34.4963,33.7605,34.0488,614833.19955364,0
+TK.US,D,20080220,000000,34.2127,34.4459,33.2543,34.2051,509443.40950194,0
+TK.US,D,20080221,000000,34.4754,34.6915,33.517,33.8099,463558.74473366,0
+TK.US,D,20080222,000000,33.8525,33.8525,32.7975,33.553,528938.43202211,0
+TK.US,D,20080225,000000,33.7331,34.065,32.9928,33.8602,581479.31626457,0
+TK.US,D,20080226,000000,33.8099,35.3361,33.6497,35.1589,628434.67243796,0
+TK.US,D,20080227,000000,35.2177,35.4206,34.2963,34.9485,1249438.8520113,0
+TK.US,D,20080228,000000,34.5437,34.5437,33.3899,33.699,777122.58999159,0
+TK.US,D,20080229,000000,33.1321,33.299,32.0855,32.2201,848858.91413446,0
+TK.US,D,20080303,000000,32.332,32.5568,31.109,31.4855,992543.59096447,0
+TK.US,D,20080304,000000,31.0038,31.4855,30.1781,30.8843,1481326.348387,0
+TK.US,D,20080305,000000,30.7877,31.6638,30.766,31.5698,862815.87766265,0
+TK.US,D,20080306,000000,31.7993,31.7993,30.5157,30.6237,486831.25092056,0
+TK.US,D,20080307,000000,30.145,30.6607,29.6113,30.2909,994388.55576009,0
+TK.US,D,20080310,000000,30.3459,30.3459,29.1326,29.326,775172.13835803,0
+TK.US,D,20080311,000000,30.165,30.8645,29.6606,30.638,908577.12283053,0
+TK.US,D,20080312,000000,30.766,30.766,29.1752,29.2415,576379.02765004,0
+TK.US,D,20080313,000000,28.869,30.091,28.4861,29.8938,882695.92714132,0
+TK.US,D,20080314,000000,29.9147,30.1147,28.5324,29.1525,589018.46057233,0
+TK.US,D,20080317,000000,28.4633,29.0936,27.0232,27.1445,1709002.810192,0
+TK.US,D,20080318,000000,29.3876,30.7791,28.6216,30.766,1705976.3928115,0
+TK.US,D,20080319,000000,30.5915,31.0038,29.4909,29.5059,746895.33657914,0
+TK.US,D,20080320,000000,29.7402,32.6543,29.5059,32.5491,1570966.9535338,0
+TK.US,D,20080324,000000,32.7909,33.6915,32.623,33.0213,765452.58111,0
+TK.US,D,20080325,000000,33.0213,33.8697,32.8629,33.6146,845571.94426417,0
+TK.US,D,20080326,000000,33.2543,33.4714,32.3084,32.5568,733574.45868374,0
+TK.US,D,20080327,000000,32.7909,33.6421,32.6061,33.044,711946.49230037,0
+TK.US,D,20080328,000000,32.8051,32.9179,31.8589,31.949,664186.27155347,0
+TK.US,D,20080331,000000,32.294,32.294,31.4855,31.8372,724082.75300567,0
+TK.US,D,20080401,000000,32.0096,33.2687,32.0096,33.1862,656864.43013188,0
+TK.US,D,20080402,000000,33.3141,33.8905,32.3765,32.623,739462.7339777,0
+TK.US,D,20080403,000000,32.6619,33.5615,32.2354,33.4401,447716.73141144,0
+TK.US,D,20080404,000000,33.4544,33.9437,32.878,33.5388,443015.18304434,0
+TK.US,D,20080407,000000,33.8697,34.463,33.3511,33.6915,641109.97088515,0
+TK.US,D,20080408,000000,33.6838,34.5048,33.4941,34.1465,454887.72665478,0
+TK.US,D,20080409,000000,33.8099,33.8829,32.6705,32.9102,524153.54905304,0
+TK.US,D,20080410,000000,32.8335,33.517,32.6146,33.2458,324267.59470396,0
+TK.US,D,20080411,000000,32.8704,33.2828,32.1575,32.3689,473960.80182318,0
+TK.US,D,20080414,000000,32.4298,32.6061,32.0011,32.1461,655851.75648763,0
+TK.US,D,20080415,000000,32.0685,33.9512,32.0685,33.9512,816057.78187621,0
+TK.US,D,20080416,000000,34.1095,34.9124,33.8459,34.755,660950.99023377,0
+TK.US,D,20080417,000000,34.356,35.648,34.1844,35.4282,891506.18784628,0
+TK.US,D,20080418,000000,35.9893,36.1258,35.0613,35.3741,484164.54365737,0
+TK.US,D,20080421,000000,35.3153,35.3457,34.7977,35.2233,374707.1811346,0
+TK.US,D,20080422,000000,35.2233,35.3276,34.0091,34.9836,575983.45200776,0
+TK.US,D,20080423,000000,34.904,35.0318,34.4309,34.6479,507249.28327273,0
+TK.US,D,20080424,000000,34.755,35.3741,33.7037,34.0924,939456.28490148,0
+TK.US,D,20080425,000000,34.4963,34.4963,33.3596,33.6744,601129.40443652,0
+TK.US,D,20080428,000000,33.6668,35.7344,33.3974,35.6888,1006059.6195101,0
+TK.US,D,20080429,000000,35.2708,35.3996,34.5437,34.7617,334367.95943697,0
+TK.US,D,20080430,000000,34.5948,34.8574,34.0185,34.2127,615618.02162794,0
+TK.US,D,20080501,000000,34.4309,35.8614,34.1986,35.3666,680204.44789506,0
+TK.US,D,20080502,000000,35.7438,35.7571,34.4024,34.6412,439720.82909539,0
+TK.US,D,20080505,000000,34.7077,34.7777,33.6583,34.1986,965156.04322943,0
+TK.US,D,20080506,000000,34.2526,35.7344,34.0091,35.648,664268.55128707,0
+TK.US,D,20080507,000000,36.0044,36.1106,34.7152,34.8659,405279.37650713,0
+TK.US,D,20080508,000000,34.8574,34.9409,33.7787,34.6631,467001.83512411,0
+TK.US,D,20080509,000000,34.5142,34.5948,33.9891,34.244,283797.56932728,0
+TK.US,D,20080512,000000,34.2726,35.869,34.0042,35.6888,551350.1656114,0
+TK.US,D,20080513,000000,35.6545,35.6812,34.2886,34.8963,594245.33339238,0
+TK.US,D,20080514,000000,34.9701,36.1258,34.9701,35.9239,782600.52148595,0
+TK.US,D,20080515,000000,34.7844,38.0502,34.5882,37.399,1473386.354095,0
+TK.US,D,20080516,000000,37.7649,38.7934,37.6996,38.3215,1154470.1066799,0
+TK.US,D,20080519,000000,38.2247,39.8201,38.2247,38.4105,1247584.3934002,0
+TK.US,D,20080520,000000,37.8654,39.7992,37.7222,39.3338,623411.38921514,0
+TK.US,D,20080521,000000,39.6486,40.1197,39.0285,39.3414,840608.78853897,0
+TK.US,D,20080522,000000,39.5054,39.5442,37.6255,38.3517,612226.61978808,0
+TK.US,D,20080523,000000,38.2825,38.4854,36.7628,37.2122,363536.12499648,0
+TK.US,D,20080527,000000,37.2958,37.6691,36.6037,37.6691,542932.31594358,0
+TK.US,D,20080528,000000,37.5251,37.6852,36.7468,37.288,362469.65306488,0
+TK.US,D,20080529,000000,36.9496,37.6606,36.9496,37.2483,296889.54078434,0
+TK.US,D,20080530,000000,37.3478,37.7431,37.0292,37.6919,350209.97275919,0
+TK.US,D,20080602,000000,37.4824,37.4824,36.6718,37.1004,326704.34066044,0
+TK.US,D,20080603,000000,36.9961,37.5061,35.8471,36.358,544342.67496687,0
+TK.US,D,20080604,000000,35.9959,36.2737,35.3077,35.6812,689806.91475298,0
+TK.US,D,20080605,000000,36.0282,36.1041,35.1438,35.797,539141.11898792,0
+TK.US,D,20080606,000000,35.4585,36.4083,34.5948,34.6412,538806.72571165,0
+TK.US,D,20080609,000000,34.6556,35.7115,34.3114,35.4206,648158.60139647,0
+TK.US,D,20080610,000000,35.1882,35.4802,33.8829,34.1607,722608.04701123,0
+TK.US,D,20080611,000000,33.8752,34.0042,32.878,33.2914,654578.53035366,0
+TK.US,D,20080612,000000,33.3085,34.2963,32.7008,33.0135,590274.80881223,0
+TK.US,D,20080613,000000,32.9701,34.4309,32.7832,34.3778,823665.49262863,0
+TK.US,D,20080616,000000,34.0042,36.432,34.0042,35.6812,724758.92363688,0
+TK.US,D,20080617,000000,36.0737,37.1753,36.0737,36.4785,619995.72540256,0
+TK.US,D,20080618,000000,35.8747,36.798,35.6888,36.5098,677765.59220183,0
+TK.US,D,20080619,000000,36.432,37.2339,36.3883,37.0861,491521.19573549,0
+TK.US,D,20080620,000000,36.8463,37.2122,34.1381,36.5439,340771.01050009,0
+TK.US,D,20080623,000000,36.8388,37.2037,35.813,36.7912,1265240.7803351,0
+TK.US,D,20080624,000000,36.4926,36.4926,35.1125,36.1771,1092499.7539938,0
+TK.US,D,20080625,000000,36.432,37.0151,34.9409,35.592,875433.15834897,0
+TK.US,D,20080626,000000,35.3817,35.4139,33.3899,34.1607,1720675.9836788,0
+TK.US,D,20080627,000000,34.2592,34.7617,33.6345,34.5285,860282.08381527,0
+TK.US,D,20080630,000000,34.7001,34.8356,33.5454,33.8697,1166136.9509564,0
+TK.US,D,20080701,000000,33.1719,33.8602,32.1651,33.7104,1075854.9858348,0
+TK.US,D,20080702,000000,33.5388,33.5985,31.7102,31.8665,901585.4552117,0
+TK.US,D,20080703,000000,31.9197,32.1888,31.0665,31.6723,267421.79260507,0
+TK.US,D,20080707,000000,31.7338,31.9197,29.8938,30.3612,589325.42727074,0
+TK.US,D,20080708,000000,29.9555,31.2958,29.3544,31.1699,569165.83767153,0
+TK.US,D,20080709,000000,31.1699,31.4466,29.9639,30.1223,549506.25568416,0
+TK.US,D,20080710,000000,30.6948,30.6948,29.4596,30.0578,703505.4355282,0
+TK.US,D,20080711,000000,29.8378,31.109,29.6056,30.3319,805990.11806297,0
+TK.US,D,20080714,000000,30.3612,30.9451,30.1081,30.4664,647912.81706407,0
+TK.US,D,20080715,000000,29.9877,30.1147,29.1326,29.8938,855999.3181948,0
+TK.US,D,20080716,000000,30.0085,30.3319,29.2946,30.145,626587.59790559,0
+TK.US,D,20080717,000000,30.509,32.2201,30.3157,31.6343,1134625.9227261,0
+TK.US,D,20080718,000000,31.3802,31.7404,31.0504,31.619,598687.38413815,0
+TK.US,D,20080721,000000,31.6418,32.4525,31.4627,32.2268,1022719.1558263,0
+TK.US,D,20080722,000000,32.0268,32.6146,31.6638,31.949,466677.99053163,0
+TK.US,D,20080723,000000,31.8447,32.5956,31.7178,32.4363,540864.77391991,0
+TK.US,D,20080724,000000,32.8554,32.8554,30.6445,30.9215,682730.85766378,0
+TK.US,D,20080725,000000,31.3044,32.4153,30.983,32.1575,873279.11711818,0
+TK.US,D,20080728,000000,31.9358,32.7008,31.9358,32.3235,749395.37463838,0
+TK.US,D,20080729,000000,32.3841,32.9454,31.9869,32.4525,652301.06952248,0
+TK.US,D,20080730,000000,32.3235,33.1254,31.4466,32.459,711746.06730828,0
+TK.US,D,20080731,000000,32.2201,32.8866,31.8134,32.734,712538.27346123,0
+TK.US,D,20080801,000000,32.5643,32.7671,30.9613,31.4627,514527.87509077,0
+TK.US,D,20080804,000000,31.3802,31.4627,29.5136,29.9801,1032583.2300424,0
+TK.US,D,20080805,000000,30.2029,30.3544,29.5059,30.0085,903852.36735909,0
+TK.US,D,20080806,000000,29.8938,31.4172,29.8739,31.3517,827973.57509021,0
+TK.US,D,20080807,000000,30.1081,30.1081,24.8372,26.3417,9155777.568306,0
+TK.US,D,20080808,000000,26.3352,28.1598,24.8893,27.3608,2525629.1661247,0
+TK.US,D,20080811,000000,27.0232,27.4309,26.1473,26.3502,2277644.378279,0
+TK.US,D,20080812,000000,26.208,26.6327,24.9159,25.4117,2094373.6557742,0
+TK.US,D,20080813,000000,25.4799,26.6886,25.2184,26.6403,1509033.521241,0
+TK.US,D,20080814,000000,26.044,26.3266,25.66,26.1986,590607.09235174,0
+TK.US,D,20080815,000000,26.2318,26.4166,25.6819,25.9739,2011138.2114273,0
+TK.US,D,20080818,000000,26.4829,26.61,25.6089,25.7142,696387.18370384,0
+TK.US,D,20080819,000000,25.3823,25.5037,24.6617,24.9795,1277678.7333969,0
+TK.US,D,20080820,000000,24.9795,25.4353,24.5946,25.1871,1255631.9842669,0
+TK.US,D,20080821,000000,25.8107,26.4091,25.8107,26.1719,1623475.1368565,0
+TK.US,D,20080822,000000,26.3352,26.4782,25.6667,25.9227,1295737.0251843,0
+TK.US,D,20080825,000000,25.7643,25.7643,25.0676,25.3075,1359189.4679435,0
+TK.US,D,20080826,000000,25.3235,25.6819,24.9236,25.5625,1221558.680743,0
+TK.US,D,20080827,000000,25.771,26.4166,25.6896,26.3124,1915730.6408501,0
+TK.US,D,20080828,000000,26.4905,26.7778,26.2384,26.6649,1222702.1580663,0
+TK.US,D,20080829,000000,26.5616,26.8508,26.4421,26.6564,705812.43267401,0
+TK.US,D,20080902,000000,26.3852,26.3852,25.4952,25.5702,1413508.8602737,0
+TK.US,D,20080903,000000,25.6363,26.0668,25.3235,25.8629,609127.41648933,0
+TK.US,D,20080904,000000,25.3823,25.771,24.6704,25.1007,1080518.5589402,0
+TK.US,D,20080905,000000,24.9633,25.0581,24.0277,24.8372,1098741.4101948,0
+TK.US,D,20080908,000000,25.8022,25.8022,24.5878,24.8372,769052.84688898,0
+TK.US,D,20080909,000000,24.5499,24.6617,22.9925,23.1735,1779479.6214899,0
+TK.US,D,20080910,000000,23.1735,24.1376,23.1735,23.4883,2271323.6069495,0
+TK.US,D,20080911,000000,22.6919,23.7357,22.6919,23.5982,1329492.8133259,0
+TK.US,D,20080912,000000,23.2104,24.0277,23.2104,23.8779,953654.81328855,0
+TK.US,D,20080915,000000,22.7582,23.0882,21.761,21.9724,709205.94425062,0
+TK.US,D,20080916,000000,21.1619,22.6777,20.7875,22.6464,1028742.4542729,0
+TK.US,D,20080917,000000,22.3307,22.4368,20.466,20.9069,930341.16723485,0
+TK.US,D,20080918,000000,21.2662,21.9573,19.556,21.2539,1021298.2481192,0
+TK.US,D,20080919,000000,23.0967,24.7387,21.8879,24.2381,1090515.5465721,0
+TK.US,D,20080922,000000,23.9139,24.6864,21.6652,22.0322,1038984.1713687,0
+TK.US,D,20080923,000000,21.6122,22.5098,20.5258,21.1855,1157039.7660522,0
+TK.US,D,20080924,000000,21.1164,21.7402,20.9979,21.5515,729611.31818224,0
+TK.US,D,20080925,000000,21.5819,22.2815,21.2748,22.1592,708283.989287,0
+TK.US,D,20080926,000000,21.4994,21.9421,20.667,21.1477,891136.98391348,0
+TK.US,D,20080929,000000,20.7722,20.7722,16.9946,17.8031,1434246.5177448,0
+TK.US,D,20080930,000000,18.2307,19.9627,17.6089,19.7758,1178050.6344336,0
+TK.US,D,20081001,000000,19.6698,19.7077,18.6003,19.5503,537909.03272075,0
+TK.US,D,20081002,000000,19.446,19.446,17.3463,17.3851,773610.93315648,0
+TK.US,D,20081003,000000,17.8488,18.6003,16.7983,17.0684,838845.04860857,0
+TK.US,D,20081006,000000,16.2892,16.3347,13.8681,14.5563,2527348.6015832,0
+TK.US,D,20081007,000000,15.1517,15.8322,14.3782,14.7307,2279962.978977,0
+TK.US,D,20081008,000000,14.3032,15.9375,13.8681,15.2607,2400970.0953861,0
+TK.US,D,20081009,000000,15.4796,16.1015,14.1989,14.4531,1974212.5438054,0
+TK.US,D,20081010,000000,13.1259,15.0597,13.1259,14.1013,2797955.0418258,0
+TK.US,D,20081013,000000,15.3592,16.9802,14.5866,16.8362,1513750.8926338,0
+TK.US,D,20081014,000000,18.1255,18.4933,17.0618,17.4344,1967267.2903953,0
+TK.US,D,20081015,000000,16.1376,17.0855,14.1013,14.1449,1535778.654133,0
+TK.US,D,20081016,000000,14.2425,15.1346,13.906,14.7307,1309885.9747575,0
+TK.US,D,20081017,000000,14.1383,16.0589,14.0928,14.7014,1066772.5690879,0
+TK.US,D,20081020,000000,15.0844,16.1916,14.8795,16.1916,1065332.67375,0
+TK.US,D,20081021,000000,16.003,16.4997,15.5252,15.8712,864217.79773891,0
+TK.US,D,20081022,000000,15.1346,15.3517,13.5173,13.98,916864.16881931,0
+TK.US,D,20081023,000000,13.5173,14.4985,12.7438,13.4548,1622587.9925494,0
+TK.US,D,20081024,000000,12.1598,13.3903,12.1447,12.8953,1110814.3787973,0
+TK.US,D,20081027,000000,12.8878,13.3268,12.2632,12.521,743823.55985825,0
+TK.US,D,20081028,000000,12.7267,13.179,11.8071,12.9296,1085208.5037552,0
+TK.US,D,20081029,000000,13.0443,14.7583,12.9608,13.8311,1016381.5066027,0
+TK.US,D,20081030,000000,14.2502,14.8237,14.0245,14.4985,974855.55797826,0
+TK.US,D,20081031,000000,14.634,16.3879,14.3402,16.003,1350523.7242065,0
+TK.US,D,20081103,000000,16.2229,16.9178,15.2465,15.4949,1013565.0080297,0
+TK.US,D,20081104,000000,16.2001,16.9178,16.0191,16.6712,602237.01623492,0
+TK.US,D,20081105,000000,16.3669,16.3669,14.9915,15.1185,715140.63375327,0
+TK.US,D,20081106,000000,14.7014,15.1185,12.2034,12.3767,1465024.4124513,0
+TK.US,D,20081107,000000,12.5049,13.6063,12.2935,12.5343,888266.68705306,0
+TK.US,D,20081110,000000,12.9239,13.4329,11.9645,12.467,1026764.5760614,0
+TK.US,D,20081111,000000,12.3152,12.3237,11.6203,11.8507,1282290.6179517,0
+TK.US,D,20081112,000000,11.7626,11.7626,10.4505,10.698,1010607.1570938,0
+TK.US,D,20081113,000000,10.8553,12.046,10.115,12.0006,1086494.3883097,0
+TK.US,D,20081114,000000,11.957,11.957,10.3453,10.389,1026855.2947421,0
+TK.US,D,20081117,000000,10.2316,11.6953,10.2316,11.3076,1173063.2167357,0
+TK.US,D,20081118,000000,11.1464,11.8071,10.9,11.3265,1085200.0648081,0
+TK.US,D,20081119,000000,11.1321,11.5058,10.3065,10.4137,827576.94457954,0
+TK.US,D,20081120,000000,10.1956,10.1956,8.43223,8.62723,1578007.1450981,0
+TK.US,D,20081121,000000,9.04663,9.29405,8.20908,9.0324,1176579.0930443,0
+TK.US,D,20081124,000000,9.39264,10.7369,9.21251,10.5492,965944.02990886,0
+TK.US,D,20081125,000000,10.8317,11.4772,10.389,11.0782,1266858.9484291,0
+TK.US,D,20081126,000000,11.0715,12.4896,10.8023,12.0309,1369221.2662318,0
+TK.US,D,20081128,000000,11.8071,12.393,11.6108,12.2869,360615.19445385,0
+TK.US,D,20081201,000000,11.5957,11.9645,10.3539,10.4505,959414.39464022,0
+TK.US,D,20081202,000000,10.7511,11.1843,10.2998,10.9313,1332201.7153243,0
+TK.US,D,20081203,000000,10.645,11.1843,10.2411,10.9596,532922.66989121,0
+TK.US,D,20081204,000000,10.6592,11.1464,10.2553,10.4933,768807.06255658,0
+TK.US,D,20081205,000000,10.5626,10.7208,9.61063,10.6754,742668.47898278,0
+TK.US,D,20081208,000000,11.1398,12.2357,11.0497,11.7787,826470.38764952,0
+TK.US,D,20081209,000000,11.5891,12.521,11.1255,12.0006,1044712.106669,0
+TK.US,D,20081210,000000,12.4745,13.1125,12.2489,12.521,1128224.9813998,0
+TK.US,D,20081211,000000,12.6159,12.7191,11.4772,11.7085,718644.90650973,0
+TK.US,D,20081212,000000,11.5607,12.5465,11.0118,12.2869,616457.69685796,0
+TK.US,D,20081215,000000,12.594,12.7438,11.6203,11.9059,589915.09869484,0
+TK.US,D,20081216,000000,12.1817,12.7438,12.1294,12.2869,877512.30392482,0
+TK.US,D,20081217,000000,12.1598,13.0148,12.1598,12.594,483511.58013051,0
+TK.US,D,20081218,000000,12.7354,12.8328,11.3938,11.5607,694710.99784893,0
+TK.US,D,20081219,000000,12.7191,12.7267,11.154,11.7456,893525.2059245,0
+TK.US,D,20081222,000000,11.6555,11.7787,10.7559,11.0583,615935.53701014,0
+TK.US,D,20081223,000000,11.3788,11.6811,10.6819,10.8688,932369.67912849,0
+TK.US,D,20081224,000000,10.8772,11.1321,10.771,10.9748,209883.99684927,0
+TK.US,D,20081226,000000,11.1777,12.2869,11.0649,11.9494,1100555.7838074,0
+TK.US,D,20081229,000000,11.9059,12.6328,11.6953,12.521,1694074.3128864,0
+TK.US,D,20081230,000000,12.4422,14.2369,12.4422,14.0245,1449618.0597698,0
+TK.US,D,20081231,000000,14.018,15.165,14.018,14.7307,902200.4434769,0
+TK.US,D,20090102,000000,15.218,16.513,14.7678,16.1784,812911.10950038,0
+TK.US,D,20090105,000000,15.9071,16.7641,15.7062,16.0731,880594.6293295,0
+TK.US,D,20090106,000000,16.4997,17.3396,16.3347,16.513,1143248.4168596,0
+TK.US,D,20090107,000000,16.3736,16.5832,15.5992,15.6891,817020.87670663,0
+TK.US,D,20090108,000000,15.254,16.2142,15.254,16.0589,778935.90873583,0
+TK.US,D,20090109,000000,16.1149,16.2959,15.2853,15.5839,721498.32547607,0
+TK.US,D,20090112,000000,15.5479,15.5479,13.6899,14.07,1015355.1196696,0
+TK.US,D,20090113,000000,14.4453,14.7307,14.018,14.6036,1016569.2731743,0
+TK.US,D,20090114,000000,13.9354,14.0633,12.85,13.3268,868294.86402539,0
+TK.US,D,20090115,000000,13.396,13.9354,12.648,13.7866,671459.58902962,0
+TK.US,D,20090116,000000,14.1232,14.3553,13.0661,13.4851,477939.76535038,0
+TK.US,D,20090120,000000,13.0747,13.2082,11.8641,12.1218,1079627.1951596,0
+TK.US,D,20090121,000000,12.482,13.0661,12.3324,12.7267,1069416.0692468,0
+TK.US,D,20090122,000000,12.3627,13.4945,12.0157,13.0072,1220210.5589541,0
+TK.US,D,20090123,000000,12.467,13.5173,12.4594,13.1259,879636.80884098,0
+TK.US,D,20090126,000000,13.0148,14.0748,12.8263,13.5903,711831.51164701,0
+TK.US,D,20090127,000000,13.5629,14.2956,13.3818,13.9648,1146170.4022706,0
+TK.US,D,20090128,000000,14.0928,15.4644,14.0492,15.4199,1299093.6163676,0
+TK.US,D,20090129,000000,14.999,15.1517,14.0633,14.1232,738912.09268364,0
+TK.US,D,20090130,000000,14.2369,14.4008,13.104,13.1335,949175.84214951,0
+TK.US,D,20090202,000000,13.0225,13.1647,12.6973,12.8328,759702.49357375,0
+TK.US,D,20090203,000000,12.9296,13.2756,12.9296,13.0072,575139.55730422,0
+TK.US,D,20090204,000000,13.4045,13.7951,13.142,13.4945,884888.99850214,0
+TK.US,D,20090205,000000,13.2898,13.98,13.0443,13.8756,868958.37623605,0
+TK.US,D,20090206,000000,14.1535,14.999,13.8985,14.618,1648027.1983877,0
+TK.US,D,20090209,000000,14.161,15.0597,13.615,15.0531,1386282.7074007,0
+TK.US,D,20090210,000000,14.7506,15.0844,13.8985,14.2502,2600381.3589644,0
+TK.US,D,20090211,000000,14.2425,14.3477,13.5988,14.0121,2162625.7496599,0
+TK.US,D,20090212,000000,14.07,14.1383,13.5013,14.1174,1633441.5333054,0
+TK.US,D,20090213,000000,13.9449,13.958,12.7835,13.1855,1407172.2659185,0
+TK.US,D,20090217,000000,12.4185,12.5343,11.8442,12.0537,1736990.578035,0
+TK.US,D,20090218,000000,12.0935,12.2186,11.701,12.0982,2714457.9901207,0
+TK.US,D,20090219,000000,12.1598,12.7835,12.1447,12.2186,1482459.2770265,0
+TK.US,D,20090220,000000,12.1361,12.5703,11.7236,12.467,2284574.8635318,0
+TK.US,D,20090223,000000,12.467,13.0148,12.3067,12.3997,1372284.6040057,0
+TK.US,D,20090224,000000,12.5855,13.1487,12.1892,13.1125,896134.9502952,0
+TK.US,D,20090225,000000,12.9533,13.0747,12.1447,12.8102,753470.3311881,0
+TK.US,D,20090226,000000,12.8623,13.2632,11.9266,11.9883,1275893.8960989,0
+TK.US,D,20090227,000000,11.7085,12.482,11.2525,11.8356,1113618.2189499,0
+TK.US,D,20090302,000000,11.6024,11.6877,10.1956,10.2486,1134464.5278641,0
+TK.US,D,20090303,000000,10.4857,10.4857,9.76045,9.84485,1039704.6464719,0
+TK.US,D,20090304,000000,10.2117,10.645,9.96428,10.4505,1398531.8390226,0
+TK.US,D,20090305,000000,10.3065,10.3065,8.88206,8.91182,1527747.9411604,0
+TK.US,D,20090306,000000,9.21251,9.43056,8.50892,8.87551,932157.65058423,0
+TK.US,D,20090309,000000,8.84689,9.50641,8.8303,9.41634,1357158.8463131,0
+TK.US,D,20090310,000000,9.44478,10.1786,9.44478,9.87704,1232308.8443978,0
+TK.US,D,20090311,000000,10.0003,10.2837,9.28741,9.65426,917144.76380823,0
+TK.US,D,20090312,000000,9.45237,10.5994,9.10729,10.5085,1098319.462843,0
+TK.US,D,20090313,000000,10.7434,11.1711,10.1956,10.4639,1126931.7127666,0
+TK.US,D,20090316,000000,10.8317,11.4327,10.4714,10.9671,911047.62457515,0
+TK.US,D,20090317,000000,10.8688,11.6413,10.7369,11.6347,803807.59538593,0
+TK.US,D,20090318,000000,11.6489,12.1447,11.3559,11.9721,1012072.3692728,0
+TK.US,D,20090319,000000,12.2632,12.9239,11.8442,12.4063,1416732.5380412,0
+TK.US,D,20090320,000000,12.4337,12.4422,11.2203,11.3189,891467.15771624,0
+TK.US,D,20090323,000000,11.882,12.4745,11.5759,12.467,528271.75520632,0
+TK.US,D,20090324,000000,12.1294,12.2432,11.628,11.701,639263.95122115,0
+TK.US,D,20090325,000000,11.8147,12.0309,11.5058,11.8896,1093680.1517103,0
+TK.US,D,20090326,000000,12.0375,12.413,11.9059,12.3627,1160468.0882853,0
+TK.US,D,20090327,000000,12.1294,12.2262,11.4554,11.5759,496338.77962433,0
+TK.US,D,20090330,000000,11.1626,11.4327,10.517,10.8772,798132.40350462,0
+TK.US,D,20090331,000000,11.1105,11.244,10.6506,10.6677,956804.65026952,0
+TK.US,D,20090401,000000,10.4933,11.0346,10.3815,10.8772,1964801.0081242,0
+TK.US,D,20090402,000000,11.3189,11.5447,10.4714,10.5909,2057685.3335378,0
+TK.US,D,20090403,000000,10.4933,10.5994,10.2316,10.5349,1666342.8780597,0
+TK.US,D,20090406,000000,10.3815,10.5558,10.2031,10.4933,1371920.6744148,0
+TK.US,D,20090407,000000,10.1956,10.2913,9.78036,9.87704,1034110.6794558,0
+TK.US,D,20090408,000000,9.78036,10.4137,9.78036,10.4137,1027940.7543045,0
+TK.US,D,20090409,000000,11.0583,11.1321,10.0923,10.2486,1880664.7061812,0
+TK.US,D,20090413,000000,10.2553,10.4714,9.75291,10.2621,700434.71367569,0
+TK.US,D,20090414,000000,10.17,10.6895,9.95776,10.115,1208768.4016425,0
+TK.US,D,20090415,000000,9.74528,10.0439,9.48365,10.0373,1595792.2259753,0
+TK.US,D,20090416,000000,10.134,10.4279,9.98512,10.3311,994241.92905535,0
+TK.US,D,20090417,000000,10.3606,10.6059,10.2553,10.4279,1686203.9399075,0
+TK.US,D,20090420,000000,10.3226,10.3606,9.37084,9.6401,1755352.6719156,0
+TK.US,D,20090421,000000,9.42298,10.3377,9.41634,10.2762,1521817.4711312,0
+TK.US,D,20090422,000000,10.2031,10.5909,9.95776,10.2411,1215725.2586048,0
+TK.US,D,20090423,000000,10.3539,10.645,10.1206,10.5349,1663189.8764736,0
+TK.US,D,20090424,000000,10.5701,10.8241,10.479,10.645,1543830.4644731,0
+TK.US,D,20090427,000000,10.4857,10.4857,10.134,10.2998,1327028.6407916,0
+TK.US,D,20090428,000000,10.1861,10.4581,10.0136,10.1206,994226.10602966,0
+TK.US,D,20090429,000000,10.2031,10.5994,10.1956,10.4212,1917931.0962895,0
+TK.US,D,20090430,000000,10.6895,10.9142,10.4581,10.8241,2153244.8051616,0
+TK.US,D,20090501,000000,10.7948,11.9409,10.6506,11.7381,2089339.8238676,0
+TK.US,D,20090504,000000,11.919,12.6243,11.9124,12.5997,2102924.4188579,0
+TK.US,D,20090505,000000,12.5788,12.594,11.8356,12.0783,906467.38607168,0
+TK.US,D,20090506,000000,12.2432,12.521,11.8641,12.4063,888093.68863884,0
+TK.US,D,20090507,000000,12.6243,12.9239,11.7313,11.9059,1288045.9798299,0
+TK.US,D,20090508,000000,12.0603,13.0443,11.6203,12.7267,1596802.7898828,0
+TK.US,D,20090511,000000,12.5465,12.5465,11.7085,11.7313,1091102.053391,0
+TK.US,D,20090512,000000,11.7872,12.0157,11.3332,11.7531,892995.66199803,0
+TK.US,D,20090513,000000,11.4707,11.4707,10.5843,10.645,1121859.9055983,0
+TK.US,D,20090514,000000,10.4279,11.1711,10.3539,11.0942,1136065.8180641,0
+TK.US,D,20090515,000000,11.244,11.3853,10.5264,10.645,944275.97852707,0
+TK.US,D,20090518,000000,10.7122,11.1255,10.7122,11.0346,1099688.6819995,0
+TK.US,D,20090519,000000,11.154,11.4327,11.0118,11.0346,965820.61030847,0
+TK.US,D,20090520,000000,11.281,11.8356,11.2128,11.4252,1105265.7711216,0
+TK.US,D,20090521,000000,11.244,11.3853,10.6819,10.9142,828937.724789,0
+TK.US,D,20090522,000000,11.0782,11.0782,10.4933,10.4933,636468.55001567,0
+TK.US,D,20090526,000000,10.3815,10.8023,10.3606,10.6374,901128.69720341,0
+TK.US,D,20090527,000000,10.7882,10.7882,10.4137,10.4212,1159390.0128015,0
+TK.US,D,20090528,000000,10.5994,11.244,10.4933,11.244,1112587.6125432,0
+TK.US,D,20090529,000000,11.3265,12.1294,11.3265,12.0233,1509639.0156908,0
+TK.US,D,20090601,000000,12.3627,12.8953,12.2935,12.6328,1624373.8847158,0
+TK.US,D,20090602,000000,12.5286,12.7912,12.2432,12.467,1560603.9265744,0
+TK.US,D,20090603,000000,12.3237,12.3702,11.464,11.6555,1103231.984886,0
+TK.US,D,20090604,000000,11.6555,12.9911,11.4972,12.7835,1699039.5783483,0
+TK.US,D,20090605,000000,13.0519,13.4045,12.7116,13.142,1229539.8149018,0
+TK.US,D,20090608,000000,13.0869,13.98,12.9296,13.8604,1412548.9300484,0
+TK.US,D,20090609,000000,13.8756,15.4864,13.8756,15.3746,2775630.862312,0
+TK.US,D,20090610,000000,15.6077,16.2892,15.4502,15.8466,3758082.5274905,0
+TK.US,D,20090611,000000,16.0816,17.8639,15.7792,17.6021,3361811.7269436,0
+TK.US,D,20090612,000000,17.2125,17.278,16.5281,17.2201,1864361.7153771,0
+TK.US,D,20090615,000000,16.82,17.0039,15.9745,16.3879,1517580.0648511,0
+TK.US,D,20090616,000000,16.5356,17.2041,15.894,16.2067,1282455.1774189,0
+TK.US,D,20090617,000000,16.1546,16.4323,15.218,15.4256,1891857.9145553,0
+TK.US,D,20090618,000000,15.3592,15.7792,14.8237,15.4058,1867837.5066874,0
+TK.US,D,20090619,000000,15.5924,16.0106,15.5924,15.8996,1022842.5754267,0
+TK.US,D,20090622,000000,15.6295,15.6758,14.4388,14.4596,1106879.7197421,0
+TK.US,D,20090623,000000,14.6264,15.3223,14.2804,14.7763,876081.90240231,0
+TK.US,D,20090624,000000,14.9838,15.9821,14.9753,15.5025,1193116.2646286,0
+TK.US,D,20090625,000000,15.5394,15.9745,15.2693,15.9157,1092889.0004258,0
+TK.US,D,20090626,000000,15.4729,16.0437,15.3668,15.855,1942997.9335898,0
+TK.US,D,20090629,000000,16.0646,16.4997,15.8172,16.2067,959064.17833825,0
+TK.US,D,20090630,000000,15.9224,16.1916,15.4058,15.7641,1356309.6772677,0
+TK.US,D,20090701,000000,15.9745,16.3499,15.8019,15.8635,610334.18591539,0
+TK.US,D,20090702,000000,15.4644,15.4864,15.091,15.2853,910741.71274512,0
+TK.US,D,20090706,000000,14.9165,14.9165,14.2198,14.8237,1026152.7524014,0
+TK.US,D,20090707,000000,14.9326,14.9326,14.3193,14.3629,997283.11459323,0
+TK.US,D,20090708,000000,14.161,14.4388,13.2395,13.5533,2149797.4952977,0
+TK.US,D,20090709,000000,13.8985,14.0558,13.5988,13.889,877723.2776007,0
+TK.US,D,20090710,000000,13.615,13.7334,13.3354,13.6491,779711.2369947,0
+TK.US,D,20090713,000000,13.7486,13.889,13.179,13.8681,763168.79106854,0
+TK.US,D,20090714,000000,13.8681,14.1308,13.6672,14.0558,935158.75112369,0
+TK.US,D,20090715,000000,14.3932,14.6852,14.2804,14.3193,1688698.7036248,0
+TK.US,D,20090716,000000,14.3782,14.4388,13.906,14.3108,852162.76189883,0
+TK.US,D,20090717,000000,14.2425,14.2425,13.98,14.018,714387.45773036,0
+TK.US,D,20090720,000000,14.2425,14.4008,13.997,14.2502,604131.55984437,0
+TK.US,D,20090721,000000,14.0633,14.0748,13.2709,13.6672,1445835.3017612,0
+TK.US,D,20090722,000000,13.4643,13.8462,13.3751,13.6899,557690.97944013,0
+TK.US,D,20090723,000000,13.7334,14.2804,13.7334,14.0633,814526.11298928,0
+TK.US,D,20090724,000000,13.8823,14.2141,13.7193,14.0492,388426.79927742,0
+TK.US,D,20090727,000000,13.958,14.2578,13.7193,14.1762,893464.0235585,0
+TK.US,D,20090728,000000,13.5013,14.1449,13.2461,13.6416,869617.66897319,0
+TK.US,D,20090729,000000,13.4102,13.4329,12.5997,12.9296,1865580.0883554,0
+TK.US,D,20090730,000000,13.1125,13.2709,12.7438,13.192,1736163.5612255,0
+TK.US,D,20090731,000000,13.1647,13.6063,13.0784,13.3429,1213351.8047511,0
+TK.US,D,20090803,000000,13.4851,14.2502,13.4851,14.1232,1068054.2341689,0
+TK.US,D,20090804,000000,13.8386,14.2425,13.7781,14.1762,506053.06253047,0
+TK.US,D,20090805,000000,14.2283,14.3193,13.8235,14.018,659550.1250259,0
+TK.US,D,20090806,000000,14.018,14.1535,13.6585,13.7193,602841.45581633,0
+TK.US,D,20090807,000000,13.9884,14.0928,13.7619,13.8681,366030.88871382,0
+TK.US,D,20090810,000000,13.7686,14.0842,13.6899,14.0748,318348.728227,0
+TK.US,D,20090811,000000,13.7866,14.1108,13.3135,13.4945,641597.32007644,0
+TK.US,D,20090812,000000,13.4945,13.7781,13.3818,13.6416,925596.3692642,0
+TK.US,D,20090813,000000,13.6585,14.033,13.5533,13.9449,450477.3219604,0
+TK.US,D,20090814,000000,14.018,14.0558,13.7866,13.906,704144.68576613,0
+TK.US,D,20090817,000000,13.4945,13.6832,13.2226,13.4045,509342.14213752,0
+TK.US,D,20090818,000000,13.3666,13.6063,13.2993,13.4197,276139.22489265,0
+TK.US,D,20090819,000000,13.2395,13.4851,13.192,13.4197,327155.82432683,0
+TK.US,D,20090820,000000,13.5382,13.5751,13.3818,13.4253,316438.36159186,0
+TK.US,D,20090821,000000,13.6416,14.2198,13.5988,14.1667,485858.66227473,0
+TK.US,D,20090824,000000,14.2889,14.4815,13.9127,13.9723,319552.33304793,0
+TK.US,D,20090825,000000,14.2719,14.3108,13.9449,13.958,201391.25152651,0
+TK.US,D,20090826,000000,13.7619,14.1449,13.7619,14.1174,247012.19919993,0
+TK.US,D,20090827,000000,14.1013,14.1108,13.5533,13.9127,342183.47926014,0
+TK.US,D,20090828,000000,14.0842,14.3932,14.0245,14.1108,467523.99497193,0
+TK.US,D,20090831,000000,13.816,13.8681,13.3666,13.4945,571664.82086239,0
+TK.US,D,20090901,000000,13.3751,13.4784,12.8793,12.9296,1319589.7089798,0
+TK.US,D,20090902,000000,12.8717,13.4102,12.7438,13.2555,815494.4821616,0
+TK.US,D,20090903,000000,13.4045,13.8681,13.3192,13.5307,753051.54844147,0
+TK.US,D,20090904,000000,13.6899,14.2425,13.5307,14.2425,633564.49736711,0
+TK.US,D,20090908,000000,14.6036,14.618,14.1232,14.2425,1067985.6677243,0
+TK.US,D,20090909,000000,14.3108,14.634,14.1308,14.5563,703989.62011436,0
+TK.US,D,20090910,000000,14.5866,15.1887,14.5212,15.1887,512881.22555049,0
+TK.US,D,20090911,000000,15.1887,15.6673,14.8795,15.218,655035.28836195,0
+TK.US,D,20090914,000000,15.0976,15.4124,14.9915,15.2465,504781.94613326,0
+TK.US,D,20090915,000000,15.2465,15.6522,15.1887,15.5479,572068.83545171,0
+TK.US,D,20090916,000000,15.6673,16.2304,15.4502,16.2229,991073.10444355,0
+TK.US,D,20090917,000000,16.0816,16.1149,15.2246,15.4864,919041.41715444,0
+TK.US,D,20090918,000000,15.3156,15.9887,15.3156,15.9602,751012.48786404,0
+TK.US,D,20090921,000000,15.7423,16.1717,15.6295,16.0437,911344.04258977,0
+TK.US,D,20090922,000000,16.0589,16.567,16.0589,16.4854,745194.8887515,0
+TK.US,D,20090923,000000,16.5972,16.8684,16.3926,16.3926,1310771.0093278,0
+TK.US,D,20090924,000000,16.4323,16.4542,15.9669,16.1015,1432305.5599267,0
+TK.US,D,20090925,000000,16.0816,16.4931,15.8853,16.4409,646039.37082221,0
+TK.US,D,20090928,000000,16.6571,16.6571,16.2142,16.3194,438804.14847367,0
+TK.US,D,20090929,000000,16.3926,16.5594,16.2389,16.4087,732163.04479207,0
+TK.US,D,20090930,000000,16.4618,16.5356,16.0437,16.3926,701408.3571899,0
+TK.US,D,20091001,000000,16.3194,16.3992,15.8466,15.8853,539958.64198198,0
+TK.US,D,20091002,000000,15.7479,16.4997,15.4644,16.0522,1087327.7343294,0
+TK.US,D,20091005,000000,16.1461,16.5518,16.0522,16.3499,734229.53194737,0
+TK.US,D,20091006,000000,16.4997,17.5196,16.4931,17.4079,1110879.7806369,0
+TK.US,D,20091007,000000,17.37,17.7283,17.37,17.6553,460382.53604321,0
+TK.US,D,20091008,000000,17.7965,18.7256,17.7965,18.6411,1232688.5970143,0
+TK.US,D,20091009,000000,18.5852,19.8642,18.118,18.681,2258071.2954987,0
+TK.US,D,20091012,000000,18.7777,18.8602,18.3141,18.5531,595266.44598367,0
+TK.US,D,20091013,000000,18.4336,18.9133,18.1701,18.7645,804237.98168474,0
+TK.US,D,20091014,000000,18.6411,18.7928,18.4648,18.7928,1253544.399744,0
+TK.US,D,20091015,000000,18.6639,18.9209,18.6223,18.8517,695817.55477895,0
+TK.US,D,20091016,000000,18.7132,19.1996,18.7037,18.9209,1366844.647773,0
+TK.US,D,20091019,000000,19.026,19.0933,18.4175,18.5928,1878862.9909891,0
+TK.US,D,20091020,000000,18.7645,18.8156,18.3435,18.5776,622280.57031239,0
+TK.US,D,20091021,000000,18.5303,18.8602,18.1046,18.118,673221.21922326,0
+TK.US,D,20091022,000000,17.9851,18.4053,17.7226,18.3435,414523.18811604,0
+TK.US,D,20091023,000000,18.6148,18.6148,17.6553,17.7672,548528.39269644,0
+TK.US,D,20091026,000000,17.8344,18.1046,17.0229,17.0931,462757.0447653,0
+TK.US,D,20091027,000000,17.0618,17.3851,16.6409,16.9717,1117893.6004917,0
+TK.US,D,20091028,000000,16.8362,16.9575,15.6758,15.7423,1982929.976093,0
+TK.US,D,20091029,000000,16.0267,17.0039,16.0267,16.4172,1089783.4679167,0
+TK.US,D,20091030,000000,16.4172,16.4931,15.5328,15.5564,1063168.0838354,0
+TK.US,D,20091102,000000,15.7479,15.8172,14.634,14.8237,1388451.5167888,0
+TK.US,D,20091103,000000,14.6103,15.1801,14.3837,15.091,1056806.1726391,0
+TK.US,D,20091104,000000,15.2929,15.5166,15.091,15.1422,980100.36356076,0
+TK.US,D,20091105,000000,15.3309,15.7289,15.1583,15.7129,669225.37780199,0
+TK.US,D,20091106,000000,15.3821,15.929,15.2693,15.6673,878494.38638606,0
+TK.US,D,20091109,000000,15.7792,16.3669,15.7792,16.3584,834478.94838613,0
+TK.US,D,20091110,000000,16.3034,16.4485,16.0816,16.2959,1417059.5472388,0
+TK.US,D,20091111,000000,16.5073,16.896,16.3119,16.8684,743689.59157406,0
+TK.US,D,20091112,000000,17.1357,17.8791,17.0144,17.1585,1219814.9833118,0
+TK.US,D,20091113,000000,17.4429,17.7368,16.7983,17.0229,674262.37431375,0
+TK.US,D,20091116,000000,17.4145,18.2307,17.3547,18.2174,1477250.3369689,0
+TK.US,D,20091117,000000,18.0363,18.3075,17.7368,17.9919,731680.96994267,0
+TK.US,D,20091118,000000,17.9672,18.244,17.7965,17.9472,376783.16210531,0
+TK.US,D,20091119,000000,17.5349,18.1046,17.2428,18.0971,1113915.6918329,0
+TK.US,D,20091120,000000,17.8867,18.5852,17.8867,18.2516,1058788.2703241,0
+TK.US,D,20091123,000000,18.6223,19.1834,18.4583,18.5227,872532.27030554,0
+TK.US,D,20091124,000000,18.5227,18.6639,18.3,18.4723,500434.83354164,0
+TK.US,D,20091125,000000,18.4858,18.6411,18.2763,18.4782,315901.43358674,0
+TK.US,D,20091127,000000,17.6553,18.4053,17.4344,18.244,218618.30703092,0
+TK.US,D,20091130,000000,18.2174,18.4053,17.8791,17.9919,575357.91505876,0
+TK.US,D,20091201,000000,18.3293,18.9209,18.1104,18.7995,536477.57632987,0
+TK.US,D,20091202,000000,18.7407,18.83,18.3958,18.6346,461048.15799063,0
+TK.US,D,20091203,000000,18.7407,19.1152,18.6223,18.7407,715268.27282718,0
+TK.US,D,20091204,000000,19.2433,19.2433,18.2174,18.4782,544547.31943248,0
+TK.US,D,20091207,000000,18.5358,18.6639,18.244,18.4118,714721.85100664,0
+TK.US,D,20091208,000000,18.1255,18.3958,17.8258,17.9766,615286.7929568,0
+TK.US,D,20091209,000000,17.916,17.953,17.4894,17.6903,461486.98323647,0
+TK.US,D,20091210,000000,17.7226,17.7823,17.4002,17.6325,497044.48657017,0
+TK.US,D,20091211,000000,17.7054,17.8932,17.4287,17.4894,502659.55095385,0
+TK.US,D,20091214,000000,17.6468,18.133,17.5766,18.0515,451843.37651176,0
+TK.US,D,20091215,000000,18.044,18.1701,17.8344,18.0894,323878.34827196,0
+TK.US,D,20091216,000000,18.1567,18.6639,18.1046,18.2174,531234.88048413,0
+TK.US,D,20091217,000000,17.9093,18.1255,17.7965,17.8932,414931.42217888,0
+TK.US,D,20091218,000000,18.3872,18.4723,18.0137,18.044,898848.07176709,0
+TK.US,D,20091221,000000,18.2914,18.5928,18.0971,18.1947,420722.64958193,0
+TK.US,D,20091222,000000,18.353,18.4053,17.7054,17.9919,536880.53605081,0
+TK.US,D,20091223,000000,17.9672,18.5776,17.751,18.4858,548261.51099644,0
+TK.US,D,20091224,000000,18.426,18.607,18.0363,18.118,220931.633387,0
+TK.US,D,20091228,000000,18.1776,18.371,17.7283,17.7965,230616.37997851,0
+TK.US,D,20091229,000000,17.7587,17.9407,17.6089,17.8344,220615.17287318,0
+TK.US,D,20091230,000000,17.8031,17.9919,17.5766,17.7965,255117.80782744,0
+TK.US,D,20091231,000000,17.7283,17.9995,17.3851,17.4002,295375.80465986,0
+TK.US,D,20100104,000000,17.7748,18.2763,17.751,18.006,431696.4453331,0
+TK.US,D,20100105,000000,18.0734,18.3872,17.7748,18.0222,1021023.9823406,0
+TK.US,D,20100106,000000,18.0734,18.4053,17.8791,17.9919,1718899.5853278,0
+TK.US,D,20100107,000000,17.916,18.4053,17.2666,17.4734,1682003.4540206,0
+TK.US,D,20100108,000000,17.5567,18.7578,17.4979,18.6961,1415271.5453357,0
+TK.US,D,20100111,000000,19.0337,20.3457,19.0337,20.1448,2042578.563476,0
+TK.US,D,20100112,000000,19.9484,19.9484,19.4006,19.7836,1085566.1041358,0
+TK.US,D,20100113,000000,19.7758,20.1796,19.3476,19.7143,802909.90239504,0
+TK.US,D,20100114,000000,19.6186,19.6859,19.2271,19.6698,600656.82340254,0
+TK.US,D,20100115,000000,19.6612,19.6612,18.845,19.1739,745496.58110802,0
+TK.US,D,20100119,000000,19.2194,19.7001,19.2194,19.61,855067.86941577,0
+TK.US,D,20100120,000000,19.2583,19.2583,18.7207,18.8156,1175118.1003388,0
+TK.US,D,20100121,000000,18.7578,18.9873,17.6978,17.6978,1749958.0750232,0
+TK.US,D,20100122,000000,17.9407,18.3795,17.6468,17.677,1303447.0581695,0
+TK.US,D,20100125,000000,18.0734,19.0194,18.006,18.6563,1239080.0445253,0
+TK.US,D,20100126,000000,18.4782,18.973,18.3075,18.6346,1231349.9690409,0
+TK.US,D,20100127,000000,18.6148,19.0933,18.3,19.0877,1568818.186645,0
+TK.US,D,20100128,000000,19.2498,19.792,18.5227,18.6223,2019233.271371,0
+TK.US,D,20100129,000000,18.8781,19.1313,18.5616,18.7132,1059577.3118719,0
+TK.US,D,20100201,000000,18.8925,19.1085,18.5616,18.7407,801271.69180179,0
+TK.US,D,20100202,000000,18.7493,18.7493,18.1046,18.1776,1007484.7466907,0
+TK.US,D,20100203,000000,18.0287,18.1776,17.5708,17.6695,878124.12758488,0
+TK.US,D,20100204,000000,17.5567,17.5567,16.7328,16.7565,1029837.4076507,0
+TK.US,D,20100205,000000,16.7841,16.7841,15.3091,16.0437,1838950.9909852,0
+TK.US,D,20100208,000000,15.9442,16.8285,15.6143,16.4087,1417546.8964301,0
+TK.US,D,20100209,000000,16.6409,17.1007,16.6409,16.9424,874230.60839642,0
+TK.US,D,20100210,000000,16.82,16.9358,16.4931,16.749,401499.78310365,0
+TK.US,D,20100211,000000,16.749,17.0769,16.5215,16.9802,334683.36508242,0
+TK.US,D,20100212,000000,16.6571,17.1092,16.3422,17.1007,543438.65276571,0
+TK.US,D,20100216,000000,17.2201,18.1643,17.1709,18.1567,1174986.2417914,0
+TK.US,D,20100217,000000,18.2763,18.3075,17.9472,18.044,607106.28867435,0
+TK.US,D,20100218,000000,18.0287,18.4858,17.8572,18.4858,802206.30518597,0
+TK.US,D,20100219,000000,18.4411,18.5776,18.2677,18.335,776458.02291255,0
+TK.US,D,20100222,000000,18.4648,18.6724,17.9472,18.0572,504651.14245421,0
+TK.US,D,20100223,000000,18.0287,18.0287,17.3917,17.7748,569927.45264147,0
+TK.US,D,20100224,000000,17.8572,18.5453,17.8572,18.4411,865613.38860489,0
+TK.US,D,20100225,000000,18.1567,18.8156,17.9851,18.7132,799453.09871566,0
+TK.US,D,20100226,000000,18.607,18.8781,18.4497,18.845,492516.99148567,0
+TK.US,D,20100301,000000,18.809,18.8365,18.5928,18.627,584992.02796806,0
+TK.US,D,20100302,000000,18.627,18.8156,18.4723,18.6961,522996.35844081,0
+TK.US,D,20100303,000000,18.6961,18.8848,18.6223,18.809,463753.89538386,0
+TK.US,D,20100304,000000,18.5616,18.7493,17.7899,18.0137,880674.79932633,0
+TK.US,D,20100305,000000,18.2374,18.3958,17.9407,18.0363,504351.55983445,0
+TK.US,D,20100308,000000,18.0734,18.4118,17.8344,18.3075,661551.21034167,0
+TK.US,D,20100309,000000,18.2307,18.3208,17.9919,18.0971,521702.03493925,0
+TK.US,D,20100310,000000,18.133,18.5358,18.0819,18.4336,266394.35080351,0
+TK.US,D,20100311,000000,18.353,18.4175,17.953,18.2677,510659.67274342,0
+TK.US,D,20100312,000000,18.4411,18.7207,18.2914,18.6148,801820.2233591,0
+TK.US,D,20100315,000000,18.5531,18.607,17.9597,18.2677,453772.73077773,0
+TK.US,D,20100316,000000,18.4648,18.4723,18.1701,18.2516,600792.90142348,0
+TK.US,D,20100317,000000,18.5453,18.5453,18.1643,18.2516,1051062.4143131,0
+TK.US,D,20100318,000000,18.1776,18.224,17.7283,18.0515,706167.92331787,0
+TK.US,D,20100319,000000,18.0287,18.1492,17.5708,17.9093,748552.53480321,0
+TK.US,D,20100322,000000,17.7823,18.0572,17.4734,18.0222,441684.99401788,0
+TK.US,D,20100323,000000,18.0572,18.2099,17.8932,18.044,298683.87189774,0
+TK.US,D,20100324,000000,17.9766,18.133,17.8714,17.9919,293516.07170693,0
+TK.US,D,20100325,000000,18.1416,18.1416,17.5633,17.5766,413369.16210895,0
+TK.US,D,20100326,000000,17.5851,17.8488,17.3917,17.4657,558382.97309704,0
+TK.US,D,20100329,000000,17.6695,17.6695,17.458,17.5927,449063.79833197,0
+TK.US,D,20100330,000000,17.5349,17.5567,17.2268,17.2344,794215.67721181,0
+TK.US,D,20100331,000000,17.2591,17.4505,17.0305,17.0467,621722.54493968,0
+TK.US,D,20100401,000000,17.2344,17.7899,17.1964,17.751,601295.01877209,0
+TK.US,D,20100405,000000,17.8258,18.3645,17.7899,18.353,458992.21951913,0
+TK.US,D,20100406,000000,18.353,18.7928,18.2307,18.7578,614558.93377499,0
+TK.US,D,20100407,000000,18.7407,18.973,18.3075,18.3645,536709.64737335,0
+TK.US,D,20100408,000000,18.371,18.4782,18.0819,18.4053,351166.73837933,0
+TK.US,D,20100409,000000,18.5358,19.1739,18.5358,19.1152,1015809.7679411,0
+TK.US,D,20100412,000000,19.1152,19.3626,19.101,19.1237,508172.29310473,0
+TK.US,D,20100413,000000,19.1673,19.2194,18.6961,18.8517,688279.46533957,0
+TK.US,D,20100414,000000,18.6563,18.957,18.6411,18.9361,788592.17388109,0
+TK.US,D,20100415,000000,18.0137,19.9277,18.0137,19.4384,1088868.8970318,0
+TK.US,D,20100416,000000,19.2716,19.5655,19.0715,19.446,640801.94931836,0
+TK.US,D,20100419,000000,19.4071,19.5436,19.1996,19.319,591415.12153038,0
+TK.US,D,20100420,000000,19.393,19.5104,19.2659,19.4308,1105427.1659836,0
+TK.US,D,20100421,000000,19.5436,19.9921,19.4071,19.8944,1219073.4108411,0
+TK.US,D,20100422,000000,19.7455,20.1949,19.7455,20.1362,408796.30768414,0
+TK.US,D,20100423,000000,20.1599,20.5172,20.0963,20.502,419169.88332741,0
+TK.US,D,20100426,000000,20.4272,20.576,20.2101,20.2631,444076.38063404,0
+TK.US,D,20100427,000000,20.2016,20.2699,19.2583,19.3323,724780.02100447,0
+TK.US,D,20100428,000000,19.4764,19.4764,18.83,18.9958,910615.12853959,0
+TK.US,D,20100429,000000,19.0544,19.2365,18.5928,18.8365,989995.02895978,0
+TK.US,D,20100430,000000,18.7928,19.1398,18.4053,18.7777,1155215.8986242,0
+TK.US,D,20100503,000000,19.026,20.0898,18.9958,20.0603,740086.16118994,0
+TK.US,D,20100504,000000,19.9532,20.2168,19.3476,19.4925,717003.53131134,0
+TK.US,D,20100505,000000,19.2659,19.7455,18.6148,19.2061,782541.4488567,0
+TK.US,D,20100506,000000,19.0337,19.3476,16.7841,17.9472,971378.71179967,0
+TK.US,D,20100507,000000,17.9008,17.916,16.896,17.3073,1364322.4574778,0
+TK.US,D,20100510,000000,18.4723,18.7322,18.1255,18.7132,612188.64452642,0
+TK.US,D,20100511,000000,18.5151,18.7207,18.3208,18.4648,553744.7168327,0
+TK.US,D,20100512,000000,18.5151,18.6885,18.2516,18.5227,680759.30866264,0
+TK.US,D,20100513,000000,18.5151,19.0043,18.2677,18.6346,713568.87986793,0
+TK.US,D,20100514,000000,18.4858,18.5852,17.8107,18.0222,606114.71239769,0
+TK.US,D,20100517,000000,18.0658,18.4858,17.7965,18.4497,851559.37718579,0
+TK.US,D,20100518,000000,19.026,19.1834,18.8602,18.9805,1181357.6468031,0
+TK.US,D,20100519,000000,18.809,18.8925,18.4782,18.8925,1471960.172046,0
+TK.US,D,20100520,000000,18.4336,18.7578,18.0222,18.0222,1734445.1806354,0
+TK.US,D,20100521,000000,17.6903,18.4497,17.5415,18.2601,879354.10411529,0
+TK.US,D,20100524,000000,18.2174,18.4411,17.9472,17.9766,775059.26744143,0
+TK.US,D,20100525,000000,17.3311,17.677,17.278,17.6174,1143914.038807,0
+TK.US,D,20100526,000000,17.8107,18.3605,17.7823,18.0515,612225.5649197,0
+TK.US,D,20100527,000000,18.5303,19.4006,18.426,19.4006,699544.40476346,0
+TK.US,D,20100528,000000,19.4156,19.4764,18.6885,18.9133,476322.65212472,0
+TK.US,D,20100601,000000,18.681,19.4603,18.5531,18.5531,651559.49705174,0
+TK.US,D,20100602,000000,18.8687,19.4308,18.681,19.4308,713645.88525963,0
+TK.US,D,20100603,000000,19.4678,19.9115,19.4006,19.8063,462991.22554553,0
+TK.US,D,20100604,000000,19.2973,19.8944,19.1739,19.2583,567527.62707828,0
+TK.US,D,20100607,000000,19.4006,19.4242,18.4648,18.4782,592866.62042047,0
+TK.US,D,20100608,000000,18.4411,18.8156,18.2307,18.7862,900322.77776153,0
+TK.US,D,20100609,000000,19.0118,19.446,18.7207,18.8156,1143927.7520959,0
+TK.US,D,20100610,000000,19.2194,19.7143,19.2194,19.6423,653098.55001733,0
+TK.US,D,20100611,000000,19.3626,20.5998,19.2659,20.5532,919111.03846748,0
+TK.US,D,20100614,000000,20.8766,21.1401,20.6148,20.9164,877377.28077225,0
+TK.US,D,20100615,000000,21.2604,21.7031,20.9354,21.6728,1024568.3400955,0
+TK.US,D,20100616,000000,21.524,21.8804,21.2984,21.5752,693119.20146437,0
+TK.US,D,20100617,000000,21.636,21.636,21.0359,21.3562,395189.56045792,0
+TK.US,D,20100618,000000,21.4766,21.7771,21.379,21.761,388074.47323869,0
+TK.US,D,20100621,000000,22.1383,22.3099,21.6945,21.8445,409877.54777305,0
+TK.US,D,20100622,000000,21.7837,21.8149,20.7277,20.8766,495840.88174924,0
+TK.US,D,20100623,000000,20.7722,21.2662,20.576,21.1619,510211.35368216,0
+TK.US,D,20100624,000000,21.1012,21.2604,20.6217,21.0434,603224.37303806,0
+TK.US,D,20100625,000000,20.9894,21.5819,20.8092,21.4027,953467.04671701,0
+TK.US,D,20100628,000000,21.3202,21.8445,21.2073,21.6047,599879.3854069,0
+TK.US,D,20100629,000000,21.2008,21.2207,20.0963,20.2471,906364.0089705,0
+TK.US,D,20100630,000000,20.1276,20.4813,19.5436,19.6186,700377.7507832,0
+TK.US,D,20100701,000000,19.5039,19.7533,18.899,19.1085,847989.70258982,0
+TK.US,D,20100702,000000,19.1398,19.4242,18.7207,18.8517,468688.56966281,0
+TK.US,D,20100706,000000,19.0118,19.4925,18.5453,18.8156,590567.00735333,0
+TK.US,D,20100707,000000,19.0469,19.6271,18.9209,19.6271,754710.8564023,0
+TK.US,D,20100708,000000,19.72,20.3609,19.7077,20.2566,592577.58648451,0
+TK.US,D,20100709,000000,20.2016,20.8623,20.1949,20.8396,631852.4459873,0
+TK.US,D,20100712,000000,20.6623,20.9666,20.0898,20.1448,833641.38289286,0
+TK.US,D,20100713,000000,20.2631,20.5172,20.0396,20.2471,567193.233802,0
+TK.US,D,20100714,000000,19.7608,20.5467,19.7608,20.2253,265569.4437308,0
+TK.US,D,20100715,000000,20.2319,20.338,19.8149,20.2319,212438.88806424,0
+TK.US,D,20100716,000000,20.0745,20.0745,19.5882,19.6612,338662.32860961,0
+TK.US,D,20100719,000000,19.8423,19.8423,19.1455,19.6698,732114.52084662,0
+TK.US,D,20100720,000000,19.4006,20.1796,19.3551,19.9778,867372.90906177,0
+TK.US,D,20100721,000000,20.2405,20.794,19.9532,20.6092,929217.73241077,0
+TK.US,D,20100722,000000,20.8396,21.1619,20.7191,21.1619,653098.55001733,0
+TK.US,D,20100723,000000,21.1012,21.4538,20.7116,21.4538,495281.80150815,0
+TK.US,D,20100726,000000,21.5088,21.7402,21.3344,21.7251,286381.99685688,0
+TK.US,D,20100727,000000,21.7402,21.761,21.1477,21.1932,285176.28229919,0
+TK.US,D,20100728,000000,20.9819,21.2748,20.7875,20.8766,334304.6673342,0
+TK.US,D,20100729,000000,21.0434,21.0519,20.2631,20.9239,461154.69969695,0
+TK.US,D,20100730,000000,20.4813,21.0359,20.4813,20.7041,411244.65719279,0
+TK.US,D,20100802,000000,21.178,21.4766,20.9979,21.1401,284850.32796995,0
+TK.US,D,20100803,000000,20.9894,21.1164,20.6747,20.7116,519504.74410491,0
+TK.US,D,20100804,000000,20.832,20.9305,20.0537,20.7191,1506557.7451545,0
+TK.US,D,20100805,000000,20.4499,20.6148,20.1599,20.338,862002.57414211,0
+TK.US,D,20100806,000000,20.0678,20.8841,20.0678,20.4745,1166399.6131828,0
+TK.US,D,20100809,000000,20.5532,20.6888,19.8149,19.9532,722650.24174641,0
+TK.US,D,20100810,000000,19.6555,19.8348,19.4527,19.6035,402968.15988781,0
+TK.US,D,20100811,000000,19.1996,19.2583,18.899,19.1398,521805.41204044,0
+TK.US,D,20100812,000000,18.7493,20.2016,18.4858,19.738,1245394.4866445,0
+TK.US,D,20100813,000000,19.7455,20.0215,19.556,19.5882,660678.83419188,0
+TK.US,D,20100816,000000,19.4925,19.5797,19.2498,19.3551,468804.60518455,0
+TK.US,D,20100817,000000,19.6035,19.9921,19.556,19.8423,554701.48245284,0
+TK.US,D,20100818,000000,19.8642,20.4584,19.6774,20.2101,548341.68099328,0
+TK.US,D,20100819,000000,20.1874,20.2168,19.6698,19.72,325585.12530987,0
+TK.US,D,20100820,000000,19.6186,19.6186,19.2659,19.4982,357281.81037486,0
+TK.US,D,20100823,000000,19.6338,19.6698,18.9209,18.9361,593225.27566948,0
+TK.US,D,20100824,000000,18.6223,18.6961,18.335,18.3872,646848.45486923,0
+TK.US,D,20100825,000000,18.2601,18.5227,17.8031,18.0222,627917.78693205,0
+TK.US,D,20100826,000000,18.2099,18.6223,18.0734,18.0734,342906.06410004,0
+TK.US,D,20100827,000000,18.1701,18.5227,17.6903,18.4053,611651.7165213,0
+TK.US,D,20100830,000000,18.335,18.4336,17.9672,18.006,409918.68763985,0
+TK.US,D,20100831,000000,17.9919,18.3293,17.7283,18.224,558631.92203458,0
+TK.US,D,20100901,000000,18.4723,18.8602,18.1567,18.5531,804178.90905549,0
+TK.US,D,20100902,000000,18.7256,19.3323,18.4723,19.3048,548190.83481502,0
+TK.US,D,20100903,000000,19.6499,19.7533,19.3266,19.6338,474527.26614294,0
+TK.US,D,20100907,000000,19.4242,19.4603,18.9293,19.0877,570219.65118258,0
+TK.US,D,20100908,000000,19.0544,19.72,19.0544,19.339,590866.58997308,0
+TK.US,D,20100909,000000,19.6035,19.6338,19.0792,19.1152,615434.47452992,0
+TK.US,D,20100910,000000,19.1834,19.6423,19.0469,19.5655,1086452.1935745,0
+TK.US,D,20100913,000000,19.8726,20.3001,19.8149,20.2471,785847.40635783,0
+TK.US,D,20100914,000000,20.2631,20.3154,19.8859,20.0745,438952.88491517,0
+TK.US,D,20100915,000000,20.2699,20.2839,19.8803,19.9864,458870.90965549,0
+TK.US,D,20100916,000000,19.9997,20.5333,19.9703,20.3154,693885.03590784,0
+TK.US,D,20100917,000000,20.4205,20.6092,20.1523,20.576,488574.94835175,0
+TK.US,D,20100920,000000,20.6539,20.8092,20.3902,20.5846,564886.2366562,0
+TK.US,D,20100921,000000,20.6888,20.9354,20.4584,20.6092,506143.7812111,0
+TK.US,D,20100922,000000,20.6148,20.7875,20.3817,20.4879,208584.39900582,0
+TK.US,D,20100923,000000,20.2839,20.5333,20.1362,20.2101,485310.13071743,0
+TK.US,D,20100924,000000,20.466,20.5922,20.2253,20.3609,393049.23251606,0
+TK.US,D,20100927,000000,20.3959,20.7496,20.3959,20.466,514706.1478469,0
+TK.US,D,20100928,000000,20.5467,20.7496,20.3457,20.5922,715215.52940821,0
+TK.US,D,20100929,000000,20.5258,20.8016,20.2016,20.338,370853.74694456,0
+TK.US,D,20100930,000000,20.5172,20.6092,19.8803,20.0396,353578.1674947,0
+TK.US,D,20101001,000000,20.1666,20.7116,19.8498,19.9352,320804.46181431,0
+TK.US,D,20101004,000000,19.8498,20.1599,19.6423,19.9352,448920.33623237,0
+TK.US,D,20101005,000000,20.1448,20.3001,19.8348,20.0158,417303.82116421,0
+TK.US,D,20101006,000000,20.0898,20.2471,19.8348,19.9703,369406.46752799,0
+TK.US,D,20101007,000000,19.9921,20.1599,19.8642,20.1276,347651.91693908,0
+TK.US,D,20101008,000000,20.2784,20.5333,20.0963,20.3959,325274.99400632,0
+TK.US,D,20101011,000000,20.375,20.5922,20.1599,20.1721,612831.05936949,0
+TK.US,D,20101012,000000,20.0396,20.0461,19.556,19.8556,612709.74950586,0
+TK.US,D,20101013,000000,19.9115,20.4813,19.7608,20.3542,450720.99655605,0
+TK.US,D,20101014,000000,20.6386,20.7808,20.3305,20.466,1127170.1130204,0
+TK.US,D,20101015,000000,20.5333,20.8766,20.3457,20.8167,855327.3670371,0
+TK.US,D,20101018,000000,20.8766,21.3344,20.6148,21.2813,604913.21731352,0
+TK.US,D,20101019,000000,21.2604,22.945,20.9819,22.7582,1884338.8127467,0
+TK.US,D,20101020,000000,22.7582,23.6797,22.6777,22.7896,1486999.4305315,0
+TK.US,D,20101021,000000,22.8655,23.4883,22.6777,23.4332,1065345.3321706,0
+TK.US,D,20101022,000000,23.4248,23.8845,23.329,23.4883,808240.15231628,0
+TK.US,D,20101025,000000,23.6646,23.8845,23.3887,23.4332,858490.917307,0
+TK.US,D,20101026,000000,23.238,23.8135,23.0521,23.3821,681475.56429227,0
+TK.US,D,20101027,000000,23.2228,23.4807,22.9146,23.2995,687344.85195539,0
+TK.US,D,20101028,000000,23.3887,23.9348,23.2028,23.8619,713057.26870391,0
+TK.US,D,20101029,000000,23.7707,24.0712,23.5526,23.838,508209.21349801,0
+TK.US,D,20101101,000000,23.7924,24.1963,23.7281,24.1376,704609.88272146,0
+TK.US,D,20101102,000000,24.3566,24.6012,24.2798,24.5746,669351.96200752,0
+TK.US,D,20101103,000000,24.5499,24.8439,24.2798,24.5878,530601.95945647,0
+TK.US,D,20101104,000000,24.7245,25.242,24.7245,25.1481,712213.37400037,0
+TK.US,D,20101105,000000,24.5358,25.0828,24.078,24.4002,974962.09968458,0
+TK.US,D,20101108,000000,24.2941,24.3642,24.0712,24.2675,463997.56997951,0
+TK.US,D,20101109,000000,24.3253,24.3642,23.53,23.6152,714333.65944301,0
+TK.US,D,20101110,000000,23.6152,23.8779,23.419,23.8001,790674.48406208,0
+TK.US,D,20101111,000000,23.6067,24.4221,23.53,24.3405,443759.92012022,0
+TK.US,D,20101112,000000,24.1093,24.1093,23.3953,23.7015,694925.13612995,0
+TK.US,D,20101115,000000,23.8779,24.6864,23.8779,24.5803,570747.08537229,0
+TK.US,D,20101116,000000,24.4457,24.4457,24.0333,24.3102,774071.91063829,0
+TK.US,D,20101117,000000,24.3707,24.4894,24.1755,24.4551,727307.48564157,0
+TK.US,D,20101118,000000,24.6923,25.0913,24.6419,24.8439,360904.22838981,0
+TK.US,D,20101119,000000,24.7302,25.3596,24.6789,25.3159,316847.65052308,0
+TK.US,D,20101122,000000,25.1131,25.4581,25.1074,25.3453,483167.69303882,0
+TK.US,D,20101123,000000,25.0078,25.0229,24.3869,24.5946,778043.49008683,0
+TK.US,D,20101124,000000,24.805,25.0506,24.7689,24.9482,234263.05996619,0
+TK.US,D,20101126,000000,24.6617,24.7973,24.514,24.514,171357.03902749,0
+TK.US,D,20101129,000000,24.4221,24.5226,23.9348,24.1823,810688.50182493,0
+TK.US,D,20101130,000000,23.9575,24.3016,23.8921,23.9083,941353.99311606,0
+TK.US,D,20101201,000000,24.2712,24.4741,24.1093,24.3102,575000.31467814,0
+TK.US,D,20101202,000000,24.3405,24.6097,24.2513,24.5499,411564.28231175,0
+TK.US,D,20101203,000000,24.3707,24.7832,24.3707,24.5444,358994.91662305,0
+TK.US,D,20101206,000000,24.5281,24.7832,24.3936,24.514,423227.96198307,0
+TK.US,D,20101207,000000,24.7463,24.8117,24.1613,24.2296,457169.40695948,0
+TK.US,D,20101208,000000,24.3186,24.3707,23.9083,24.2135,492331.33465089,0
+TK.US,D,20101209,000000,24.2865,24.5946,24.1613,24.5281,386001.65687312,0
+TK.US,D,20101210,000000,24.514,24.6334,24.4002,24.4619,325869.93977231,0
+TK.US,D,20101213,000000,24.5878,24.7463,24.4741,24.514,372145.96070936,0
+TK.US,D,20101214,000000,24.4457,24.5281,24.0191,24.131,406475.5972494,0
+TK.US,D,20101215,000000,24.1679,24.4741,23.9878,24.1168,564559.22745858,0
+TK.US,D,20101216,000000,24.0931,24.3186,23.9509,24.2513,346998.95341222,0
+TK.US,D,20101217,000000,24.3566,24.5358,24.1898,24.2589,329170.62293154,0
+TK.US,D,20101220,000000,24.3405,24.5499,24.2211,24.4381,407407.04602843,0
+TK.US,D,20101221,000000,24.4619,24.8506,24.4619,24.7746,291691.14941053,0
+TK.US,D,20101222,000000,24.8288,25.1291,24.6174,24.9482,307934.01271693,0
+TK.US,D,20101223,000000,24.8506,25.0751,24.7074,24.8117,126382.72567066,0
+TK.US,D,20101227,000000,24.8288,24.8288,24.4381,24.6419,148388.33493387,0
+TK.US,D,20101228,000000,24.6097,24.6174,24.3405,24.4551,143858.73011261,0
+TK.US,D,20101229,000000,24.4551,24.8723,24.4551,24.7387,139778.49922099,0
+TK.US,D,20101230,000000,24.7463,24.9026,24.5946,24.7832,110246.40407058,0
+TK.US,D,20101231,000000,24.7529,24.7973,24.6704,24.7973,116633.63210801,0
+TK.US,D,20110103,000000,24.8117,25.3075,24.6704,24.8637,535077.76599037,0
+TK.US,D,20110104,000000,24.8288,25.1007,24.5946,24.8723,252528.10595595,0
+TK.US,D,20110105,000000,24.7074,25.0751,24.6334,24.9718,228197.56678449,0
+TK.US,D,20110106,000000,24.9396,26.591,24.7746,26.4421,1089980.7283037,0
+TK.US,D,20110107,000000,26.3124,27.4148,26.3124,26.7616,1000612.2791987,0
+TK.US,D,20110110,000000,26.5986,27.0024,26.0668,26.2384,911104.58746764,0
+TK.US,D,20110111,000000,26.4091,26.4488,25.5702,25.9075,399193.84082622,0
+TK.US,D,20110112,000000,26.08,26.2541,25.814,25.8542,375369.37711775,0
+TK.US,D,20110113,000000,25.9441,26.2206,25.8676,26.0877,260508.44231458,0
+TK.US,D,20110114,000000,25.9441,26.1393,25.6169,25.7001,292026.65993526,0
+TK.US,D,20110118,000000,25.8887,26.1021,25.7547,25.9661,301789.9386882,0
+TK.US,D,20110119,000000,26.08,26.2206,25.6466,25.7747,246059.50050101,0
+TK.US,D,20110120,000000,25.6772,25.9518,25.0343,25.5652,563397.93878547,0
+TK.US,D,20110121,000000,25.6007,25.6093,24.5894,24.5961,465837.27054034,0
+TK.US,D,20110124,000000,24.664,24.664,24.2334,24.4449,535952.89291302,0
+TK.US,D,20110125,000000,24.2717,24.4535,23.869,24.2181,358664.87855984,0
+TK.US,D,20110126,000000,24.2555,24.4956,24.0335,24.2842,461480.8476903,0
+TK.US,D,20110127,000000,24.3234,25.0123,24.2842,24.9148,567439.75432317,0
+TK.US,D,20110128,000000,24.8745,26.3891,24.7932,25.8676,2027695.3432206,0
+TK.US,D,20110131,000000,25.7825,26.1393,25.2993,25.6169,732511.38905271,0
+TK.US,D,20110201,000000,25.7901,26.0561,25.3146,25.3968,363689.18869424,0
+TK.US,D,20110202,000000,25.3673,26.1393,25.2026,25.7825,409174.5076933,0
+TK.US,D,20110203,000000,25.7394,26.4407,25.6552,26.2446,389390.82926106,0
+TK.US,D,20110204,000000,26.1699,26.4263,25.8216,25.8599,463477.19309423,0
+TK.US,D,20110207,000000,25.8676,26.2905,25.7987,26.2064,227132.89182333,0
+TK.US,D,20110208,000000,26.2446,26.4809,25.6093,25.9738,478180.12021312,0
+TK.US,D,20110209,000000,25.9805,26.0877,25.5031,25.6466,282848.69711228,0
+TK.US,D,20110210,000000,25.6169,26.0092,25.4513,25.8542,192573.12178096,0
+TK.US,D,20110211,000000,25.7615,25.9117,25.6705,25.8973,248379.86008045,0
+TK.US,D,20110214,000000,25.8973,26.6454,25.8973,26.4646,344510.68512528,0
+TK.US,D,20110215,000000,26.5401,26.6243,26.3432,26.4856,217550.43388447,0
+TK.US,D,20110216,000000,26.6081,27.5754,26.5106,27.0472,656029.41073483,0
+TK.US,D,20110218,000000,26.9353,27.1841,26.6531,26.7822,171744.23633095,0
+TK.US,D,20110222,000000,26.5784,26.8645,26.3202,26.6081,316756.25797557,0
+TK.US,D,20110223,000000,26.5249,26.8712,26.4139,26.6243,693090.36117072,0
+TK.US,D,20110224,000000,26.4263,26.6694,25.6169,25.8542,475817.95235297,0
+TK.US,D,20110225,000000,25.9518,26.1556,25.8063,25.9738,282599.93784205,0
+TK.US,D,20110228,000000,25.9871,26.2206,25.9441,26.0322,346195.55883792,0
+TK.US,D,20110301,000000,26.08,26.2005,25.7691,25.881,238247.62325024,0
+TK.US,D,20110302,000000,25.9518,26.2541,25.7987,26.0944,271752.77941169,0
+TK.US,D,20110303,000000,26.2369,26.2905,26.0877,26.2005,352303.74864973,0
+TK.US,D,20110304,000000,26.2541,26.4646,26.1393,26.3134,558604.619402,0
+TK.US,D,20110307,000000,26.2609,26.3279,25.7308,26.1154,473138.04155942,0
+TK.US,D,20110308,000000,26.1699,26.6243,26.1021,26.3134,719866.4745518,0
+TK.US,D,20110309,000000,26.2761,26.5325,26.1622,26.4407,602540.94160074,0
+TK.US,D,20110310,000000,26.1231,26.2005,25.4955,25.9518,446967.10304162,0
+TK.US,D,20110311,000000,25.6934,26.7009,25.6007,26.3134,499700.93270888,0
+TK.US,D,20110314,000000,26.1393,26.4646,25.6705,26.4263,428966.54778169,0
+TK.US,D,20110315,000000,25.8887,26.3432,25.7987,26.1556,410607.48651466,0
+TK.US,D,20110316,000000,26.1469,26.4139,25.7222,25.9441,504813.04023277,0
+TK.US,D,20110317,000000,26.1622,26.4263,26.08,26.2847,987558.62469948,0
+TK.US,D,20110318,000000,26.4407,26.6694,26.2991,26.5249,817708.30348471,0
+TK.US,D,20110321,000000,26.7822,26.8712,26.4063,26.7354,404721.92579763,0
+TK.US,D,20110322,000000,26.6292,27.5697,26.5852,27.0847,851085.94439,0
+TK.US,D,20110323,000000,27.099,27.1927,26.7411,26.986,267474.74708798,0
+TK.US,D,20110324,000000,26.9631,27.3879,26.6292,27.3361,442541.69652841,0
+TK.US,D,20110325,000000,27.4194,27.872,27.3152,27.8271,574341.25626146,0
+TK.US,D,20110328,000000,27.6845,27.872,27.2368,27.319,604660.62143277,0
+TK.US,D,20110329,000000,27.1324,27.6136,27.1324,27.5754,533917.87484943,0
+TK.US,D,20110330,000000,27.7504,28.1361,27.5697,28.0155,732700.57152293,0
+TK.US,D,20110331,000000,28.0624,28.0912,27.8643,27.94,317440.8685722,0
+TK.US,D,20110401,000000,28.2125,28.6978,27.9323,28.1275,464875.68008399,0
+TK.US,D,20110404,000000,28.2184,28.3551,28.0546,28.1188,604928.19442932,0
+TK.US,D,20110405,000000,28.0997,28.2413,27.94,28.1055,308784.46405108,0
+TK.US,D,20110406,000000,28.2499,28.2499,27.6682,27.872,184150.84363181,0
+TK.US,D,20110407,000000,27.8032,28.1676,27.8032,27.962,223650.26204014,0
+TK.US,D,20110408,000000,28.0624,28.0624,27.6922,27.7581,234559.08768455,0
+TK.US,D,20110411,000000,27.6367,27.8032,27.1927,27.2139,543335.19007949,0
+TK.US,D,20110412,000000,27.1142,27.207,26.2206,26.5325,802552.80172713,0
+TK.US,D,20110413,000000,26.7665,27.2482,26.667,26.7221,493863.93860794,0
+TK.US,D,20110414,000000,26.4238,26.7974,26.2103,26.7665,328746.14509152,0
+TK.US,D,20110415,000000,26.6294,26.7974,26.445,26.4836,553801.02958065,0
+TK.US,D,20110418,000000,26.2394,26.3474,25.6832,26.3474,614999.69237849,0
+TK.US,D,20110419,000000,26.332,26.53,26.0723,26.278,345875.76319003,0
+TK.US,D,20110420,000000,26.4691,26.9441,26.4691,26.8438,330510.06694554,0
+TK.US,D,20110421,000000,26.9789,27.0262,26.4527,26.667,269432.58961858,0
+TK.US,D,20110425,000000,26.5599,26.667,26.2693,26.3773,359621.51006301,0
+TK.US,D,20110426,000000,26.3687,26.6468,26.0414,26.5531,387715.82384364,0
+TK.US,D,20110427,000000,26.6062,26.6062,26.3011,26.4392,317526.64918856,0
+TK.US,D,20110428,000000,26.2934,26.3773,26.1476,26.1717,357942.52161594,0
+TK.US,D,20110429,000000,26.1399,26.3474,25.8889,25.9497,627100.63132183,0
+TK.US,D,20110502,000000,25.9198,25.9893,25.7508,25.9198,514358.78401339,0
+TK.US,D,20110503,000000,26.1476,26.2239,25.7074,25.8339,325219.33715673,0
+TK.US,D,20110504,000000,25.7904,26.0655,25.6436,25.8658,709323.41965865,0
+TK.US,D,20110505,000000,25.6755,26.0173,25.5858,25.7508,718168.92326013,0
+TK.US,D,20110506,000000,25.8658,26.2558,25.8658,26.0955,419645.60598918,0
+TK.US,D,20110509,000000,26.0955,26.5744,26.0723,26.163,356054.30697127,0
+TK.US,D,20110510,000000,26.3609,26.8205,26.1332,26.6593,428668.22681734,0
+TK.US,D,20110511,000000,26.5831,26.7597,25.9497,26.1882,482319.20990277,0
+TK.US,D,20110512,000000,25.383,26.2867,25.383,25.6918,732888.29699323,0
+TK.US,D,20110513,000000,25.7142,25.9419,25.44,25.6117,700939.8709291,0
+TK.US,D,20110516,000000,25.5375,25.5634,24.9253,24.9882,1123607.8632777,0
+TK.US,D,20110517,000000,24.9128,25.0798,24.5054,24.5903,791948.08801858,0
+TK.US,D,20110518,000000,24.6512,25.2169,24.4474,25.101,574341.44900934,0
+TK.US,D,20110519,000000,25.2092,25.3927,25.101,25.1947,506724.09934752,0
+TK.US,D,20110520,000000,25.0875,25.355,24.9253,24.9659,416064.93784512,0
+TK.US,D,20110523,000000,24.7187,24.8722,24.5005,24.6212,454519.05572669,0
+TK.US,D,20110524,000000,24.4764,24.6676,24.2167,24.349,862325.77340616,0
+TK.US,D,20110525,000000,23.9638,25.0479,23.8199,24.8722,645534.28794895,0
+TK.US,D,20110526,000000,24.8722,25.1725,24.5903,24.6927,407932.04624338,0
+TK.US,D,20110527,000000,24.7341,25.2864,24.7341,25.2401,499636.30296052,0
+TK.US,D,20110531,000000,25.1802,25.6358,25.1802,25.6117,573655.76711423,0
+TK.US,D,20110601,000000,25.6668,25.858,25.269,25.3086,575593.69887517,0
+TK.US,D,20110602,000000,25.2314,25.6194,25.2314,25.2864,360805.39889398,0
+TK.US,D,20110603,000000,24.9322,25.4843,24.9322,25.1552,309472.47635424,0
+TK.US,D,20110606,000000,25.0875,25.3395,24.7495,24.797,369842.52054772,0
+TK.US,D,20110607,000000,24.9176,25.2024,24.9176,24.9322,410054.34564378,0
+TK.US,D,20110608,000000,24.8133,24.9408,24.4146,24.4301,720606.09773019,0
+TK.US,D,20110609,000000,24.5285,24.767,24.3991,24.4387,859115.91208754,0
+TK.US,D,20110610,000000,24.3693,24.4764,24.2601,24.3326,685243.76301611,0
+TK.US,D,20110613,000000,24.3924,24.5903,24.0864,24.1935,1150314.240896,0
+TK.US,D,20110614,000000,24.3837,24.6762,24.3837,24.4301,466869.61602459,0
+TK.US,D,20110615,000000,24.2312,24.515,24.1385,24.3181,347618.96957894,0
+TK.US,D,20110616,000000,24.3547,24.5285,24.0603,24.3017,608196.73363674,0
+TK.US,D,20110617,000000,24.4541,24.4541,24.2167,24.3094,551555.47316285,0
+TK.US,D,20110620,000000,24.3017,24.5218,24.2234,24.2601,558245.53261976,0
+TK.US,D,20110621,000000,24.3248,24.5285,24.2776,24.3547,541514.68722459,0
+TK.US,D,20110622,000000,24.3248,24.4146,23.9212,23.9212,668820.54227781,0
+TK.US,D,20110623,000000,23.6808,23.7514,23.0959,23.5911,627170.02812994,0
+TK.US,D,20110624,000000,23.5302,23.537,23.0553,23.1546,662644.22635561,0
+TK.US,D,20110627,000000,23.1103,23.3313,22.7588,23.0553,571014.54531285,0
+TK.US,D,20110628,000000,23.0553,23.1546,22.7975,22.9018,374452.7473077,0
+TK.US,D,20110629,000000,23.0205,23.7822,22.9182,23.7291,687171.33704449,0
+TK.US,D,20110630,000000,23.5737,24.0023,23.5438,23.5737,507516.46588793,0
+TK.US,D,20110701,000000,23.6596,24.0796,23.6248,24.0101,405783.85251159,0
+TK.US,D,20110705,000000,23.9869,24.2601,23.6509,23.7591,397724.50081099,0
+TK.US,D,20110706,000000,23.6954,23.8719,23.6307,23.6876,312128.19898119,0
+TK.US,D,20110707,000000,23.9212,23.9946,23.7445,23.8508,267964.89891562,0
+TK.US,D,20110708,000000,23.6007,23.7291,23.4096,23.6384,373542.30261616,0
+TK.US,D,20110711,000000,23.3594,23.4607,22.9973,23.0794,553934.6443306,0
+TK.US,D,20110712,000000,22.9105,23.3594,22.9018,23.1103,359236.20241199,0
+TK.US,D,20110713,000000,23.3076,23.5906,23.0686,23.0686,520243.38860127,0
+TK.US,D,20110714,000000,23.0998,23.377,22.9232,23.0462,266934.99956446,0
+TK.US,D,20110715,000000,23.1526,23.3701,23.0384,23.216,295131.16771906,0
+TK.US,D,20110718,000000,23.1672,23.29,22.6823,22.8305,210370.47291536,0
+TK.US,D,20110719,000000,22.9232,23.136,22.6208,22.6989,270721.13715672,0
+TK.US,D,20110720,000000,22.7671,22.8462,22.6139,22.7067,220064.37907335,0
+TK.US,D,20110721,000000,22.851,22.9066,22.6891,22.7505,210298.72694041,0
+TK.US,D,20110722,000000,22.7232,22.8305,22.4519,22.652,189076.26755076,0
+TK.US,D,20110725,000000,22.3749,22.5193,22.089,22.2803,387345.24437738,0
+TK.US,D,20110726,000000,22.2051,22.2051,21.973,22.0188,252367.49182249,0
+TK.US,D,20110727,000000,22.0188,22.0188,21.248,21.3163,412371.26538178,0
+TK.US,D,20110728,000000,21.3329,21.527,21.1768,21.3329,420357.617336,0
+TK.US,D,20110729,000000,21.1329,21.611,21.0724,21.409,260062.76010693,0
+TK.US,D,20110801,000000,21.5642,21.773,21.2412,21.2705,345374.87397523,0
+TK.US,D,20110802,000000,20.9855,21.1251,20.4294,20.4294,440807.27008121,0
+TK.US,D,20110803,000000,20.3934,20.4294,19.6987,19.9914,834558.40507896,0
+TK.US,D,20110804,000000,19.7192,19.7601,18.6869,18.9494,1171389.3583804,0
+TK.US,D,20110805,000000,19.1123,19.3581,17.9523,18.8176,833298.75074737,0
+TK.US,D,20110808,000000,18.2147,18.3308,16.4868,16.6731,1087348.1732111,0
+TK.US,D,20110809,000000,17.0038,17.6283,16.5209,17.4761,795875.02527193,0
+TK.US,D,20110810,000000,17.0976,17.7707,16.7882,16.836,1115841.5746905,0
+TK.US,D,20110811,000000,17.7375,18.801,17.0186,18.5484,1343026.2293062,0
+TK.US,D,20110812,000000,18.7494,18.7494,17.6215,17.7541,817806.74487107,0
+TK.US,D,20110815,000000,17.8293,18.5318,17.8293,18.3464,304530.91537977,0
+TK.US,D,20110816,000000,18.1161,18.5016,17.8859,18.401,1089669.667972,0
+TK.US,D,20110817,000000,18.401,18.7698,18.3308,18.6176,742776.85415533,0
+TK.US,D,20110818,000000,17.9835,18.1161,17.5756,17.7297,805644.77717487,0
+TK.US,D,20110819,000000,17.4605,17.8703,17.3756,17.681,728253.41894084,0
+TK.US,D,20110822,000000,18.0839,18.2069,17.681,17.8859,824677.9593861,0
+TK.US,D,20110823,000000,17.9523,18.3786,17.7375,18.363,476230.3077981,0
+TK.US,D,20110824,000000,18.3015,18.6947,18.2147,18.6176,487048.57587777,0
+TK.US,D,20110825,000000,18.7172,18.8791,18.2859,18.4712,390871.04657483,0
+TK.US,D,20110826,000000,18.3093,18.964,18.0761,18.964,462283.91521068,0
+TK.US,D,20110829,000000,19.2343,20.2294,19.0479,20.2294,608103.50952273,0
+TK.US,D,20110830,000000,20.1446,21.3329,20.0138,21.1934,882745.05173911,0
+TK.US,D,20110831,000000,21.2705,21.5866,20.8227,20.9621,583326.54954565,0
+TK.US,D,20110901,000000,20.9915,21.2109,20.4294,20.4753,301415.09018202,0
+TK.US,D,20110902,000000,20.0978,20.2518,19.9036,20.1143,212966.65226599,0
+TK.US,D,20110906,000000,19.6362,20.2236,19.4363,20.1056,373717.60890723,0
+TK.US,D,20110907,000000,20.4841,20.7553,20.3846,20.6392,301615.97891187,0
+TK.US,D,20110908,000000,20.3992,20.7485,19.9202,20.006,672154.21618641,0
+TK.US,D,20110909,000000,19.7523,20.0616,19.5816,19.9124,397334.33397515,0
+TK.US,D,20110912,000000,19.6031,20.0674,19.3719,19.7601,416969.15743345,0
+TK.US,D,20110913,000000,19.8343,20.2518,19.8343,20.0528,879789.11757125,0
+TK.US,D,20110914,000000,20.0734,20.4441,19.8909,20.1602,507431.60736053,0
+TK.US,D,20110915,000000,20.4441,21.1251,20.3143,21.0002,517936.24303543,0
+TK.US,D,20110916,000000,20.9699,21.0558,20.3699,20.3846,373482.8970749,0
+TK.US,D,20110919,000000,19.9914,20.5172,19.7806,20.3056,572197.72388869,0
+TK.US,D,20110920,000000,20.3456,20.8002,20.045,20.1056,524883.30329541,0
+TK.US,D,20110921,000000,20.006,20.1056,19.0177,19.0557,703145.40253649,0
+TK.US,D,20110922,000000,18.6469,18.6626,17.9376,18.3308,924859.93903365,0
+TK.US,D,20110923,000000,18.1317,18.5318,18.0986,18.2771,387913.06252197,0
+TK.US,D,20110926,000000,18.4391,18.7932,18.0625,18.4088,931464.66849888,0
+TK.US,D,20110927,000000,18.8791,19.5591,18.801,18.9425,749264.74017564,0
+TK.US,D,20110928,000000,18.9425,19.0772,18.1708,18.1708,528022.70217064,0
+TK.US,D,20110929,000000,18.5844,18.726,17.8927,18.0898,658341.0661239,0
+TK.US,D,20110930,000000,17.7805,17.9035,17.4302,17.4449,907103.83517649,0
+TK.US,D,20111003,000000,17.3961,17.8039,16.5277,16.5336,1224804.2367292,0
+TK.US,D,20111004,000000,16.6507,16.9122,15.9472,16.8878,1685703.4546234,0
+TK.US,D,20111005,000000,16.8517,16.9034,16.3941,16.5424,1192164.9428403,0
+TK.US,D,20111006,000000,16.5277,16.9502,16.2789,16.6878,949297.64304348,0
+TK.US,D,20111007,000000,16.8663,16.959,16.2867,16.557,541333.63040851,0
+TK.US,D,20111010,000000,16.9668,17.238,16.8448,17.1268,588614.22789932,0
+TK.US,D,20111011,000000,16.9288,17.6283,16.9288,17.52,511504.72885259,0
+TK.US,D,20111012,000000,17.6683,19.0772,17.6527,18.5552,1192829.1055799,0
+TK.US,D,20111013,000000,18.3308,18.9006,18.0537,18.7494,471084.07150932,0
+TK.US,D,20111014,000000,19.0479,19.5191,19.0479,19.4509,770361.13163788,0
+TK.US,D,20111017,000000,19.4109,19.8909,18.8254,18.9074,647020.57621958,0
+TK.US,D,20111018,000000,18.9552,20.1212,18.9552,19.967,1266109.4194494,0
+TK.US,D,20111019,000000,19.9969,20.3703,19.6848,19.8715,768992.75504244,0
+TK.US,D,20111020,000000,19.8458,19.9021,19.2531,19.8883,810852.73542966,0
+TK.US,D,20111021,000000,20.0117,20.5412,19.9021,20.15,642344.72479793,0
+TK.US,D,20111024,000000,20.1144,20.4098,20.066,20.1915,539907.38870246,0
+TK.US,D,20111025,000000,20.0255,20.2389,19.6196,19.9021,398516.69189451,0
+TK.US,D,20111026,000000,20.1984,20.3634,19.8013,20.0739,289833.81878284,0
+TK.US,D,20111027,000000,20.7713,21.0419,20.2685,20.4009,619071.5192657,0
+TK.US,D,20111028,000000,20.3011,20.6221,20.1668,20.557,354525.59537516,0
+TK.US,D,20111031,000000,20.2063,20.3288,19.988,20.1204,449219.03251831,0
+TK.US,D,20111101,000000,19.3568,20.1144,19.2324,19.6512,458597.9683131,0
+TK.US,D,20111102,000000,20.0799,20.1293,19.4803,19.6996,234086.65550516,0
+TK.US,D,20111103,000000,19.9485,20.3159,19.4724,20.2685,336873.27191683,0
+TK.US,D,20111104,000000,19.9554,20.6133,19.9554,20.4414,267506.2011211,0
+TK.US,D,20111107,000000,20.3466,20.5975,20.0799,20.4009,323915.47838947,0
+TK.US,D,20111108,000000,20.5412,21.0894,20.5342,21.0647,454036.06366162,0
+TK.US,D,20111109,000000,21.0577,21.0577,20.2685,20.4256,535975.20102684,0
+TK.US,D,20111110,000000,20.8799,21.0805,20.394,20.7288,309456.28570583,0
+TK.US,D,20111111,000000,21.034,21.7136,20.9896,21.6198,813807.95062666,0
+TK.US,D,20111114,000000,21.4736,21.8311,21.4736,21.6593,519354.52000966,0
+TK.US,D,20111115,000000,21.4953,22.1739,21.4558,21.9625,619605.05760376,0
+TK.US,D,20111116,000000,21.6435,22.2608,21.6435,21.9862,560750.81812205,0
+TK.US,D,20111117,000000,22.0346,22.2608,21.604,21.9694,550463.75350516,0
+TK.US,D,20111118,000000,22.0494,22.167,21.8539,21.926,484398.14100248,0
+TK.US,D,20111121,000000,21.6366,21.9418,21.439,21.7837,371902.54420739,0
+TK.US,D,20111122,000000,21.12,21.5338,20.8701,21.0647,866335.66055508,0
+TK.US,D,20111123,000000,20.8553,20.8799,20.5658,20.7288,559903.43370277,0
+TK.US,D,20111125,000000,20.5975,20.8799,20.5737,20.6518,154324.19257419,0
+TK.US,D,20111128,000000,21.3076,21.5042,21.0489,21.199,218733.50769342,0
+TK.US,D,20111129,000000,21.1832,21.4795,21.0647,21.3244,310040.44437958,0
+TK.US,D,20111130,000000,22.002,22.002,21.4667,21.5763,323055.94508962,0
+TK.US,D,20111201,000000,21.4953,21.6978,21.3778,21.3867,204485.90801293,0
+TK.US,D,20111202,000000,21.5566,21.6741,21.3778,21.4479,191589.87129509,0
+TK.US,D,20111205,000000,21.6662,21.8697,21.5635,21.7225,510757.16219777,0
+TK.US,D,20111206,000000,21.8084,21.9418,21.4025,21.6593,247073.80882723,0
+TK.US,D,20111207,000000,21.3778,21.5506,21.2602,21.4025,214384.2084518,0
+TK.US,D,20111208,000000,21.1674,21.2839,20.6518,20.7288,394043.87903382,0
+TK.US,D,20111209,000000,20.8385,21.0963,20.8246,20.9975,211601.10239611,0
+TK.US,D,20111212,000000,20.6972,20.7545,20.2843,20.4414,333873.51082444,0
+TK.US,D,20111213,000000,20.6459,20.714,20.066,20.1816,358189.49527168,0
+TK.US,D,20111214,000000,20.0196,20.15,19.8794,19.9426,247127.46638305,0
+TK.US,D,20111215,000000,20.1816,20.3545,20.0117,20.0335,226046.12138575,0
+TK.US,D,20111216,000000,20.1816,20.4009,20.1204,20.394,364393.52361262,0
+TK.US,D,20111219,000000,20.5026,20.6883,19.9712,20.0335,295720.96382242,0
+TK.US,D,20111220,000000,20.3634,20.6597,20.2389,20.4947,377627.7041728,0
+TK.US,D,20111221,000000,20.4858,20.7634,20.3634,20.6745,273064.31397876,0
+TK.US,D,20111222,000000,20.7851,21.0894,20.6518,21.0054,263696.51465782,0
+TK.US,D,20111223,000000,21.034,21.1674,20.8306,20.8948,215268.03951277,0
+TK.US,D,20111227,000000,20.8612,21.2079,20.7466,20.8246,216382.69930444,0
+TK.US,D,20111228,000000,20.7782,20.8385,20.5816,20.7901,230698.13023475,0
+TK.US,D,20111229,000000,20.8553,21.0489,20.7199,20.9807,447448.33317622,0
+TK.US,D,20111230,000000,20.9718,20.9807,20.8246,20.8799,237106.66473183,0
+TK.US,D,20120103,000000,21.1911,21.277,20.8612,20.8799,350744.25629987,0
+TK.US,D,20120104,000000,20.8553,20.8948,20.1372,20.3159,664784.71960488,0
+TK.US,D,20120105,000000,20.1816,20.3703,19.8013,20.3219,782275.53112487,0
+TK.US,D,20120106,000000,20.3634,20.4177,19.4388,19.7608,1630516.4464878,0
+TK.US,D,20120109,000000,19.7924,20.1984,19.588,20.1372,444419.21228913,0
+TK.US,D,20120110,000000,20.3545,20.4947,20.2764,20.3011,258505.9054372,0
+TK.US,D,20120111,000000,20.1589,20.3159,19.9258,20.2211,229035.75841101,0
+TK.US,D,20120112,000000,20.3159,20.5658,20.1915,20.3545,218993.69621882,0
+TK.US,D,20120113,000000,20.1589,20.1747,19.8883,20.0572,145566.87450155,0
+TK.US,D,20120117,000000,20.1816,20.2764,19.9969,20.1747,369633.74076221,0
+TK.US,D,20120118,000000,20.085,21.036,20.029,20.986,417897,0
+TK.US,D,20120119,000000,20.963,21.509,20.963,21.225,494476,0
+TK.US,D,20120120,000000,21.176,21.438,20.995,21.375,381545,0
+TK.US,D,20120123,000000,21.462,21.705,21.192,21.25,715250,0
+TK.US,D,20120124,000000,21.097,21.391,20.853,21.184,958102,0
+TK.US,D,20120125,000000,21.192,21.358,20.878,21.295,557270,0
+TK.US,D,20120126,000000,21.43,21.652,21.279,21.382,324507,0
+TK.US,D,20120127,000000,21.241,21.515,21.241,21.368,295645,0
+TK.US,D,20120130,000000,21.266,21.698,21.154,21.691,401034,0
+TK.US,D,20120131,000000,21.708,21.765,21.43,21.684,454140,0
+TK.US,D,20120201,000000,21.746,21.753,21.43,21.462,603353,0
+TK.US,D,20120202,000000,21.414,21.531,21.154,21.258,650618,0
+TK.US,D,20120203,000000,21.454,21.564,21.12,21.358,683619,0
+TK.US,D,20120206,000000,21.241,21.414,21.154,21.342,414056,0
+TK.US,D,20120207,000000,21.266,21.358,21.089,21.273,206387,0
+TK.US,D,20120208,000000,21.358,21.605,20.995,21.161,580222,0
+TK.US,D,20120209,000000,21.266,21.375,21.12,21.295,541314,0
+TK.US,D,20120210,000000,21.036,21.161,20.781,20.821,396126,0
+TK.US,D,20120213,000000,20.986,21.184,20.802,21.043,672351,0
+TK.US,D,20120214,000000,21.029,21.809,21.004,21.722,650407,0
+TK.US,D,20120215,000000,21.746,21.865,21.524,21.643,341412,0
+TK.US,D,20120216,000000,21.705,21.905,21.636,21.897,455349,0
+TK.US,D,20120217,000000,21.888,22.157,21.809,21.824,421014,0
+TK.US,D,20120221,000000,21.818,22.054,21.691,21.801,548654,0
+TK.US,D,20120222,000000,21.643,21.856,21.589,21.771,437646,0
+TK.US,D,20120223,000000,21.414,22.207,21.414,22.084,557916,0
+TK.US,D,20120224,000000,22.141,22.457,21.928,22.3,641835,0
+TK.US,D,20120227,000000,22.133,22.877,21.943,22.774,555376,0
+TK.US,D,20120228,000000,22.696,22.917,22.545,22.647,851428,0
+TK.US,D,20120229,000000,22.755,22.85,22.618,22.777,844162,0
+TK.US,D,20120301,000000,22.836,23.089,22.734,22.995,544572,0
+TK.US,D,20120302,000000,22.953,23.066,22.811,22.873,576067,0
+TK.US,D,20120305,000000,22.845,22.845,22.275,22.482,642878,0
+TK.US,D,20120306,000000,22.206,22.221,21.747,21.902,784022,0
+TK.US,D,20120307,000000,21.905,22.157,21.818,22.117,220143,0
+TK.US,D,20120308,000000,22.221,22.61,22.09,22.475,310914,0
+TK.US,D,20120309,000000,22.528,22.947,22.427,22.941,513806,0
+TK.US,D,20120312,000000,22.972,23.155,22.854,23.075,379925,0
+TK.US,D,20120313,000000,23.075,23.976,23.075,23.96,1280065,0
+TK.US,D,20120314,000000,23.922,24.104,23.828,23.96,561584,0
+TK.US,D,20120315,000000,24.022,24.941,23.999,24.911,2930790,0
+TK.US,D,20120316,000000,24.963,25.841,24.769,25.797,2072975,0
+TK.US,D,20120319,000000,25.684,25.985,25.494,25.833,1180610,0
+TK.US,D,20120320,000000,25.479,26.015,25.47,25.859,981270,0
+TK.US,D,20120321,000000,25.833,26.926,25.779,26.767,1315709,0
+TK.US,D,20120322,000000,26.485,26.648,25.85,25.977,648396,0
+TK.US,D,20120323,000000,26.087,26.41,25.874,26.173,513028,0
+TK.US,D,20120326,000000,26.283,26.485,26.134,26.333,274595,0
+TK.US,D,20120327,000000,26.333,26.501,26.228,26.41,397047,0
+TK.US,D,20120328,000000,26.634,27.479,26.634,27.361,1396019,0
+TK.US,D,20120329,000000,27.195,28.086,27.075,27.944,795392,0
+TK.US,D,20120330,000000,28.029,28.156,27.42,27.478,671864,0
+TK.US,D,20120402,000000,27.431,27.51,26.713,27.503,1986852,0
+TK.US,D,20120403,000000,27.382,28.945,27.382,28.521,1892405,0
+TK.US,D,20120404,000000,28.187,28.436,27.757,28.123,508656,0
+TK.US,D,20120405,000000,28.044,28.236,27.877,28.03,447712,0
+TK.US,D,20120409,000000,27.613,28.27,27.497,28.11,390576,0
+TK.US,D,20120410,000000,28.203,28.211,26.878,26.886,1789789,0
+TK.US,D,20120411,000000,27.3,27.678,27.199,27.508,497620,0
+TK.US,D,20120412,000000,27.516,28.251,27.462,28.039,485538,0
+TK.US,D,20120413,000000,27.997,28.142,27.494,27.868,262489,0
+TK.US,D,20120416,000000,27.978,28.088,27.502,27.811,404518,0
+TK.US,D,20120417,000000,28.149,28.45,27.969,28.251,484234,0
+TK.US,D,20120418,000000,28.194,28.29,27.397,27.494,1057997,0
+TK.US,D,20120419,000000,27.478,27.683,27.134,27.549,649956,0
+TK.US,D,20120420,000000,27.748,28.267,27.564,28.088,797691,0
+TK.US,D,20120423,000000,27.724,27.939,27.571,27.821,463329,0
+TK.US,D,20120424,000000,27.821,28.402,27.678,28.236,583528,0
+TK.US,D,20120425,000000,28.54,28.922,28.458,28.571,510760,0
+TK.US,D,20120426,000000,28.458,28.856,28.393,28.818,575799,0
+TK.US,D,20120427,000000,28.847,28.985,28.562,28.803,407597,0
+TK.US,D,20120430,000000,28.831,28.977,28.578,28.803,532106,0
+TK.US,D,20120501,000000,28.719,29.104,28.554,28.772,445512,0
+TK.US,D,20120502,000000,28.595,29.112,28.512,28.712,575513,0
+TK.US,D,20120503,000000,28.728,28.772,27.613,27.691,505453,0
+TK.US,D,20120504,000000,27.564,27.661,26.856,26.912,836268,0
+TK.US,D,20120507,000000,26.912,26.983,26.016,26.152,1117161,0
+TK.US,D,20120508,000000,26.047,26.217,25.69,25.968,976124,0
+TK.US,D,20120509,000000,25.555,25.986,25.307,25.882,784182,0
+TK.US,D,20120510,000000,26.128,26.447,25.978,26.231,740791,0
+TK.US,D,20120511,000000,25.938,26.393,25.803,26.097,391034,0
+TK.US,D,20120514,000000,25.707,25.796,24.523,24.683,791942,0
+TK.US,D,20120515,000000,24.599,25.099,24.486,24.589,582599,0
+TK.US,D,20120516,000000,24.639,25.189,24.382,24.412,513981,0
+TK.US,D,20120517,000000,24.547,24.574,22.53,22.588,957787,0
+TK.US,D,20120518,000000,22.777,22.82,21.869,22.02,1275857,0
+TK.US,D,20120521,000000,21.989,23.513,21.861,23.402,1072881,0
+TK.US,D,20120522,000000,23.328,24.172,23.139,23.273,821831,0
+TK.US,D,20120523,000000,22.985,23.058,22.332,22.938,653010,0
+TK.US,D,20120524,000000,23.31,23.337,22.714,22.945,252232,0
+TK.US,D,20120525,000000,22.922,23.354,22.82,23.01,391145,0
+TK.US,D,20120529,000000,23.345,23.345,23.041,23.129,377650,0
+TK.US,D,20120530,000000,22.891,22.978,21.885,21.926,650491,0
+TK.US,D,20120531,000000,21.983,22.079,21.252,21.491,761481,0
+TK.US,D,20120601,000000,21.046,21.325,20.647,20.872,1033166,0
+TK.US,D,20120604,000000,20.949,21.144,19.931,20.415,1290477,0
+TK.US,D,20120605,000000,20.369,20.935,20.28,20.781,643901,0
+TK.US,D,20120606,000000,20.919,21.791,20.919,21.756,640102,0
+TK.US,D,20120607,000000,22.16,22.5,21.919,22.008,907962,0
+TK.US,D,20120608,000000,22.083,22.233,21.271,21.971,685991,0
+TK.US,D,20120611,000000,22.275,22.275,20.982,21.094,802374,0
+TK.US,D,20120612,000000,21.239,21.59,20.831,21.486,574483,0
+TK.US,D,20120613,000000,21.325,21.478,20.888,21.016,565596,0
+TK.US,D,20120614,000000,21.04,21.549,20.967,21.318,386632,0
+TK.US,D,20120615,000000,21.367,21.478,21.08,21.166,518980,0
+TK.US,D,20120618,000000,21.016,21.302,20.736,21.213,438125,0
+TK.US,D,20120619,000000,21.454,21.669,21.094,21.454,488183,0
+TK.US,D,20120620,000000,21.471,22.82,21.463,22.522,1336110,0
+TK.US,D,20120621,000000,22.475,22.515,21.676,21.733,472414,0
+TK.US,D,20120622,000000,21.863,21.87,21.379,21.734,875644,0
+TK.US,D,20120625,000000,21.341,21.501,21.152,21.374,480648,0
+TK.US,D,20120626,000000,21.341,21.463,21.102,21.308,404084,0
+TK.US,D,20120627,000000,21.374,22.053,21.293,21.971,369323,0
+TK.US,D,20120628,000000,21.733,22.57,21.59,22.499,472867,0
+TK.US,D,20120629,000000,23.074,23.384,22.826,23.363,707674,0
+TK.US,D,20120702,000000,23.369,23.369,22.891,23.241,355282,0
+TK.US,D,20120703,000000,23.3,23.741,23.138,23.33,204759,0
+TK.US,D,20120705,000000,23.208,23.525,22.711,23.467,1790159,0
+TK.US,D,20120706,000000,23.079,23.414,22.888,23.311,500212,0
+TK.US,D,20120709,000000,23.321,23.363,22.871,23.234,472792,0
+TK.US,D,20120710,000000,23.321,23.387,22.555,22.75,349519,0
+TK.US,D,20120711,000000,22.725,23.185,22.598,23.086,588644,0
+TK.US,D,20120712,000000,22.967,23.039,22.628,22.871,333821,0
+TK.US,D,20120713,000000,22.959,23.459,22.807,23,485371,0
+TK.US,D,20120716,000000,22.871,22.991,22.363,22.636,340511,0
+TK.US,D,20120717,000000,22.686,22.824,22.265,22.613,586670,0
+TK.US,D,20120718,000000,22.443,23.542,22.443,23.37,721914,0
+TK.US,D,20120719,000000,23.387,23.734,23.138,23.51,428986,0
+TK.US,D,20120720,000000,23.284,23.484,23.178,23.234,190403,0
+TK.US,D,20120723,000000,22.652,22.677,22.322,22.411,467855,0
+TK.US,D,20120724,000000,22.225,22.78,22.065,22.759,1075773,0
+TK.US,D,20120725,000000,22.927,22.951,22.485,22.677,652167,0
+TK.US,D,20120726,000000,23.178,23.502,22.91,23.37,302612,0
+TK.US,D,20120727,000000,23.596,24.966,23.442,24.887,838276,0
+TK.US,D,20120730,000000,24.702,24.951,24.508,24.799,530994,0
+TK.US,D,20120731,000000,24.662,24.958,24.427,24.792,448920,0
+TK.US,D,20120801,000000,24.992,24.992,23.741,24.274,673684,0
+TK.US,D,20120802,000000,23.983,24.394,23.806,24.347,341828,0
+TK.US,D,20120803,000000,24.922,25.62,24.799,25.541,424343,0
+TK.US,D,20120806,000000,25.532,25.96,25.437,25.704,345832,0
+TK.US,D,20120807,000000,25.985,26.082,25.695,25.752,313833,0
+TK.US,D,20120808,000000,25.677,26.234,25.509,26.122,412580,0
+TK.US,D,20120809,000000,25.783,26.282,25.081,26.177,597645,0
+TK.US,D,20120810,000000,25.67,25.67,24.871,25.026,810546,0
+TK.US,D,20120813,000000,24.992,25.677,24.67,25.677,571722,0
+TK.US,D,20120814,000000,25.711,26.195,25.645,25.76,539298,0
+TK.US,D,20120815,000000,25.735,25.936,25.461,25.704,404960,0
+TK.US,D,20120816,000000,25.711,25.76,25.467,25.541,267342,0
+TK.US,D,20120817,000000,25.599,25.792,25.38,25.62,316724,0
+TK.US,D,20120820,000000,25.568,25.645,25.044,25.307,436679,0
+TK.US,D,20120821,000000,25.444,25.752,24.929,25.007,248608,0
+TK.US,D,20120822,000000,24.887,25.179,24.53,25.112,252442,0
+TK.US,D,20120823,000000,25.088,25.163,24.709,24.806,141008,0
+TK.US,D,20120824,000000,24.815,25.058,24.684,24.937,129983,0
+TK.US,D,20120827,000000,25.044,25.154,24.599,24.709,235922,0
+TK.US,D,20120828,000000,24.702,25.088,24.599,24.984,352383,0
+TK.US,D,20120829,000000,24.958,25.065,24.417,24.478,323815,0
+TK.US,D,20120830,000000,24.33,24.454,23.824,23.912,355459,0
+TK.US,D,20120831,000000,24.154,24.219,23.757,23.86,204690,0
+TK.US,D,20120904,000000,23.945,24.822,23.945,24.777,538335,0
+TK.US,D,20120905,000000,24.702,25.203,24.565,24.678,948655,0
+TK.US,D,20120906,000000,24.768,25.655,24.741,25.444,464773,0
+TK.US,D,20120907,000000,25.532,25.774,25.411,25.559,264766,0
+TK.US,D,20120910,000000,25.509,25.807,25.349,25.591,183140,0
+TK.US,D,20120911,000000,25.591,25.83,25.437,25.783,223567,0
+TK.US,D,20120912,000000,25.896,26.219,25.728,26.106,259689,0
+TK.US,D,20120913,000000,25.88,26.616,25.612,26.517,397868,0
+TK.US,D,20120914,000000,26.623,27.186,26.599,27.01,456169,0
+TK.US,D,20120917,000000,26.807,27.139,26.616,26.832,221886,0
+TK.US,D,20120918,000000,26.589,26.662,25.922,26.308,702529,0
+TK.US,D,20120919,000000,26.365,26.426,25.985,26.034,458496,0
+TK.US,D,20120920,000000,25.742,25.742,25.403,25.599,423057,0
+TK.US,D,20120921,000000,25.838,26.289,25.814,26.162,572014,0
+TK.US,D,20120924,000000,25.88,26.008,25.766,25.896,369749,0
+TK.US,D,20120925,000000,26.057,26.114,24.929,25.026,318685,0
+TK.US,D,20120926,000000,25.017,25.233,24.871,25.035,317658,0
+TK.US,D,20120927,000000,25.289,25.838,25.128,25.742,339125,0
+TK.US,D,20120928,000000,25.719,25.719,25.096,25.171,916968,0
+TK.US,D,20121001,000000,25.355,26.138,25.281,25.985,590366,0
+TK.US,D,20121002,000000,26.065,26.299,25.943,26.065,361915,0
+TK.US,D,20121003,000000,26.065,26.259,25.752,25.838,137266,0
+TK.US,D,20121004,000000,25.951,26.177,25.792,26.129,139123,0
+TK.US,D,20121005,000000,26.372,26.494,26.225,26.332,209727,0
+TK.US,D,20121008,000000,26.047,26.274,25.967,26.047,172864,0
+TK.US,D,20121009,000000,26.075,26.129,25.628,25.774,289104,0
+TK.US,D,20121010,000000,25.801,25.865,25.281,25.429,268159,0
+TK.US,D,20121011,000000,25.766,25.872,25.491,25.742,173288,0
+TK.US,D,20121012,000000,25.814,25.96,25.112,25.163,191184,0
+TK.US,D,20121015,000000,25.288,25.315,24.832,25.264,337790,0
+TK.US,D,20121016,000000,25.467,25.542,24.946,25.116,301300,0
+TK.US,D,20121017,000000,25.264,25.264,25.002,25.151,280070,0
+TK.US,D,20121018,000000,25.085,25.185,24.498,24.581,611252,0
+TK.US,D,20121019,000000,24.303,24.529,24.179,24.452,1111087,0
+TK.US,D,20121022,000000,23.86,24.295,23.86,24.179,550721,0
+TK.US,D,20121023,000000,23.921,24.555,23.824,24.36,329073,0
+TK.US,D,20121024,000000,24.434,24.67,24.255,24.614,288676,0
+TK.US,D,20121025,000000,24.8,24.889,24.476,24.848,178368,0
+TK.US,D,20121026,000000,24.832,25.225,24.807,25.077,307318,0
+TK.US,D,20121031,000000,25.339,25.605,24.726,24.946,873442,0
+TK.US,D,20121101,000000,24.961,25.33,24.898,25.315,348356,0
+TK.US,D,20121102,000000,25.592,25.592,25.124,25.279,196434,0
+TK.US,D,20121105,000000,25.2,25.485,24.908,25.396,294498,0
+TK.US,D,20121106,000000,25.577,26.039,25.363,25.991,283324,0
+TK.US,D,20121107,000000,25.323,25.891,23.895,25.354,522869,0
+TK.US,D,20121108,000000,25.41,26.513,25.279,25.761,471616,0
+TK.US,D,20121109,000000,25.185,25.638,24.614,24.807,1239008,0
+TK.US,D,20121112,000000,24.872,25.339,24.84,24.954,213433,0
+TK.US,D,20121113,000000,24.832,25.315,24.734,25.116,259571,0
+TK.US,D,20121114,000000,25.151,25.264,24.538,24.62,342293,0
+TK.US,D,20121115,000000,24.424,24.62,23.538,24.132,532000,0
+TK.US,D,20121116,000000,24.091,24.476,23.667,24.376,347244,0
+TK.US,D,20121119,000000,24.639,25.039,24.52,24.908,334830,0
+TK.US,D,20121120,000000,24.857,25.577,24.646,25.516,421095,0
+TK.US,D,20121121,000000,25.444,25.63,25.225,25.568,96818,0
+TK.US,D,20121123,000000,25.671,25.918,25.363,25.712,177865,0
+TK.US,D,20121126,000000,25.622,26.176,25.622,26.088,423820,0
+TK.US,D,20121127,000000,25.842,26.267,25.842,25.875,290537,0
+TK.US,D,20121128,000000,25.745,25.991,25.592,25.909,158306,0
+TK.US,D,20121129,000000,26.088,26.373,25.875,26.096,171067,0
+TK.US,D,20121130,000000,26.063,26.316,25.9,26.259,764998,0
+TK.US,D,20121203,000000,26.359,26.611,26.234,26.567,355956,0
+TK.US,D,20121204,000000,26.56,26.754,26.032,26.113,627905,0
+TK.US,D,20121205,000000,26.144,26.482,25.87,26.006,524685,0
+TK.US,D,20121206,000000,25.973,26.081,25.295,25.523,482638,0
+TK.US,D,20121207,000000,25.622,25.761,25.354,25.523,228029,0
+TK.US,D,20121210,000000,25.444,25.697,25.41,25.55,151635,0
+TK.US,D,20121211,000000,25.754,26.046,25.323,25.583,254547,0
+TK.US,D,20121212,000000,25.63,25.737,25.185,25.305,223719,0
+TK.US,D,20121213,000000,25.192,25.33,24.939,25.048,226412,0
+TK.US,D,20121214,000000,24.931,25.279,24.908,25.141,179490,0
+TK.US,D,20121217,000000,25.225,25.288,25.002,25.272,146724,0
+TK.US,D,20121218,000000,25.255,26.006,25.21,25.991,283391,0
+TK.US,D,20121219,000000,25.956,26.381,25.851,26.341,274225,0
+TK.US,D,20121220,000000,26.482,26.846,26.128,26.602,338196,0
+TK.US,D,20121221,000000,26.282,26.862,26.128,26.275,317300,0
+TK.US,D,20121224,000000,26.275,26.316,25.592,25.605,146348,0
+TK.US,D,20121226,000000,25.605,25.885,25.185,25.272,532221,0
+TK.US,D,20121227,000000,25.354,25.485,24.969,25.288,349248,0
+TK.US,D,20121228,000000,25.168,25.315,25.011,25.247,420142,0
+TK.US,D,20121231,000000,25.109,26.169,25.068,26.161,676374,0
+TK.US,D,20130102,000000,26.822,27.406,26.576,27.376,952332,0
+TK.US,D,20130103,000000,27.376,27.807,27.27,27.791,695918,0
+TK.US,D,20130104,000000,27.864,27.899,27.613,27.684,577754,0
+TK.US,D,20130107,000000,27.734,27.931,27.692,27.726,378357,0
+TK.US,D,20130108,000000,27.67,27.807,27.351,27.626,357192,0
+TK.US,D,20130109,000000,27.67,27.815,27.39,27.547,328076,0
+TK.US,D,20130110,000000,27.8,27.832,27.613,27.701,283239,0
+TK.US,D,20130111,000000,27.758,27.824,27.097,27.376,407180,0
+TK.US,D,20130114,000000,27.313,27.479,27.134,27.429,608948,0
+TK.US,D,20130115,000000,27.306,27.726,27.266,27.596,422100,0
+TK.US,D,20130116,000000,27.596,27.925,27.527,27.874,327752,0
+TK.US,D,20130117,000000,27.933,28.343,27.841,28.284,444123,0
+TK.US,D,20130118,000000,28.211,28.466,28.193,28.383,770193,0
+TK.US,D,20130122,000000,28.514,29.207,28.466,29.05,755646,0
+TK.US,D,20130123,000000,29.058,29.356,28.968,29.323,558383,0
+TK.US,D,20130124,000000,28.827,29.863,28.827,29.347,804391,0
+TK.US,D,20130125,000000,29.5,29.932,29.403,29.932,787736,0
+TK.US,D,20130128,000000,29.898,30.187,29.372,30.168,1289621,0
+TK.US,D,20130129,000000,30.081,30.159,29.356,29.438,592772,0
+TK.US,D,20130130,000000,29.257,29.257,28.377,28.4,917651,0
+TK.US,D,20130131,000000,28.435,29.024,28.377,28.944,558964,0
+TK.US,D,20130201,000000,29.142,29.239,28.851,29.198,603777,0
+TK.US,D,20130204,000000,28.878,29.257,28.878,29.125,254062,0
+TK.US,D,20130205,000000,29.198,29.412,29.158,29.281,256399,0
+TK.US,D,20130206,000000,29.182,29.493,29.108,29.29,264096,0
+TK.US,D,20130207,000000,29.364,29.386,29.01,29.271,256699,0
+TK.US,D,20130208,000000,29.207,29.493,29.176,29.386,133775,0
+TK.US,D,20130211,000000,29.332,29.403,29.085,29.239,166513,0
+TK.US,D,20130212,000000,29.239,29.364,29.151,29.298,121109,0
+TK.US,D,20130213,000000,29.307,29.519,29.249,29.394,182970,0
+TK.US,D,20130214,000000,29.257,29.553,29.249,29.372,139328,0
+TK.US,D,20130215,000000,29.239,29.386,29.133,29.23,188181,0
+TK.US,D,20130219,000000,29.307,29.429,29.091,29.182,240861,0
+TK.US,D,20130220,000000,29.076,29.372,28.797,28.911,388356,0
+TK.US,D,20130221,000000,28.765,28.765,27.653,28.377,720037,0
+TK.US,D,20130222,000000,28.193,28.45,28.13,28.391,453682,0
+TK.US,D,20130225,000000,28.383,28.466,27.151,27.151,645541,0
+TK.US,D,20130226,000000,27.215,27.266,26.73,26.968,1112974,0
+TK.US,D,20130227,000000,27.027,27.946,27.027,27.909,534004,0
+TK.US,D,20130228,000000,27.808,28.614,27.808,28.575,554187,0
+TK.US,D,20130301,000000,28.427,29.808,28.427,29.159,948303,0
+TK.US,D,20130304,000000,28.912,29.025,28.507,28.658,225557,0
+TK.US,D,20130305,000000,28.807,29.272,28.766,28.961,207195,0
+TK.US,D,20130306,000000,29.118,29.118,28.237,28.254,244307,0
+TK.US,D,20130307,000000,28.087,28.729,27.999,28.303,602020,0
+TK.US,D,20130308,000000,28.507,28.861,28.254,28.507,275948,0
+TK.US,D,20130311,000000,28.443,28.566,28.194,28.557,888148,0
+TK.US,D,20130312,000000,28.515,28.566,27.893,28.057,168459,0
+TK.US,D,20130313,000000,27.999,28.04,27.841,27.933,200981,0
+TK.US,D,20130314,000000,27.989,28.155,27.792,27.979,137726,0
+TK.US,D,20130315,000000,27.979,28.377,27.979,28.025,279347,0
+TK.US,D,20130318,000000,27.759,28.062,27.552,27.825,349401,0
+TK.US,D,20130319,000000,27.9,28.034,27.488,27.613,242680,0
+TK.US,D,20130320,000000,27.775,27.933,27.479,27.816,438844,0
+TK.US,D,20130321,000000,27.751,28.211,27.751,27.808,536973,0
+TK.US,D,20130322,000000,28.048,28.789,27.953,28.575,252420,0
+TK.US,D,20130325,000000,28.747,28.756,28.069,28.533,185814,0
+TK.US,D,20130326,000000,28.658,28.821,28.41,28.467,246395,0
+TK.US,D,20130327,000000,28.419,28.507,28.278,28.377,350088,0
+TK.US,D,20130328,000000,28.944,29.645,28.599,29.61,514912,0
+TK.US,D,20130401,000000,29.494,29.494,28.821,29.159,231322,0
+TK.US,D,20130402,000000,29.272,29.272,28.278,28.377,243532,0
+TK.US,D,20130403,000000,28.377,28.427,27.421,27.519,391878,0
+TK.US,D,20130404,000000,27.488,27.933,27.173,27.784,254750,0
+TK.US,D,20130405,000000,27.24,28.362,26.977,28.12,394509,0
+TK.US,D,20130408,000000,28.177,28.807,27.857,28.807,249663,0
+TK.US,D,20130409,000000,28.712,29.538,28.712,28.821,364479,0
+TK.US,D,20130410,000000,28.861,29.34,28.789,28.961,194642,0
+TK.US,D,20130411,000000,28.994,29.035,28.681,28.912,154709,0
+TK.US,D,20130412,000000,28.715,28.824,28.244,28.761,303349,0
+TK.US,D,20130415,000000,28.451,28.509,27.835,27.861,518384,0
+TK.US,D,20130416,000000,28.092,28.219,27.613,27.829,563312,0
+TK.US,D,20130417,000000,27.745,27.888,27.163,27.33,568012,0
+TK.US,D,20130418,000000,27.464,27.579,27.163,27.34,329858,0
+TK.US,D,20130419,000000,27.395,27.913,27.238,27.654,498383,0
+TK.US,D,20130422,000000,27.762,27.769,27.213,27.395,663124,0
+TK.US,D,20130423,000000,27.528,27.704,27.34,27.627,682147,0
+TK.US,D,20130424,000000,27.613,28.31,27.613,28.227,380033,0
+TK.US,D,20130425,000000,28.333,29.033,28.253,28.668,580600,0
+TK.US,D,20130426,000000,28.709,29.151,28.617,28.751,635588,0
+TK.US,D,20130429,000000,29.057,29.433,28.552,29.366,377462,0
+TK.US,D,20130430,000000,29.442,29.955,29.38,29.584,429005,0
+TK.US,D,20130501,000000,29.523,29.621,29.292,29.358,525918,0
+TK.US,D,20130502,000000,29.117,29.549,29.042,29.34,343221,0
+TK.US,D,20130503,000000,29.334,29.889,29.09,29.79,295100,0
+TK.US,D,20130506,000000,29.814,30.62,29.78,30.544,463129,0
+TK.US,D,20130507,000000,30.752,31.743,30.752,31.204,694315,0
+TK.US,D,20130508,000000,30.975,31.204,30.82,31.194,658437,0
+TK.US,D,20130509,000000,31.29,31.575,30.843,31.22,547114,0
+TK.US,D,20130510,000000,31.337,31.354,30.937,31.22,455509,0
+TK.US,D,20130513,000000,31.111,31.111,30.223,30.304,582031,0
+TK.US,D,20130514,000000,30.387,30.544,29.863,30.161,301004,0
+TK.US,D,20130515,000000,30.107,30.635,30.066,30.587,275144,0
+TK.US,D,20130516,000000,30.463,30.91,30.256,30.703,506243,0
+TK.US,D,20130517,000000,30.77,31.16,30.671,31.145,536268,0
+TK.US,D,20130520,000000,31.16,31.575,31.004,31.37,334014,0
+TK.US,D,20130521,000000,31.503,32.506,31.503,32.281,904171,0
+TK.US,D,20130522,000000,32.055,32.257,30.91,31.16,556708,0
+TK.US,D,20130523,000000,30.828,31.076,30.479,31.054,484208,0
+TK.US,D,20130524,000000,30.985,31.136,30.778,31.066,170499,0
+TK.US,D,20130528,000000,31.503,32.027,31.45,31.784,285421,0
+TK.US,D,20130529,000000,31.733,31.993,31.733,31.892,496211,0
+TK.US,D,20130530,000000,31.993,31.993,31.585,31.859,456825,0
+TK.US,D,20130531,000000,31.728,32.206,31.728,32.105,496569,0
+TK.US,D,20130603,000000,32.174,32.705,32.107,32.705,857427,0
+TK.US,D,20130604,000000,32.682,33.472,32.522,32.916,1081318,0
+TK.US,D,20130605,000000,32.806,32.83,31.803,32.158,972559,0
+TK.US,D,20130606,000000,32.143,32.488,31.925,32.082,478716,0
+TK.US,D,20130607,000000,32.091,33.153,32.034,32.987,338609,0
+TK.US,D,20130610,000000,33.022,33.162,32.622,32.88,196120,0
+TK.US,D,20130611,000000,32.374,32.898,32.198,32.739,208822,0
+TK.US,D,20130612,000000,32.972,33.153,32.379,32.522,106630,0
+TK.US,D,20130613,000000,32.488,32.916,32.449,32.806,256329,0
+TK.US,D,20130614,000000,32.864,33.003,32.7,32.854,189868,0
+TK.US,D,20130617,000000,33.205,33.604,32.939,33.495,321254,0
+TK.US,D,20130618,000000,33.447,34.291,33.447,34.259,506569,0
+TK.US,D,20130619,000000,34.21,34.284,33.213,33.579,474939,0
+TK.US,D,20130620,000000,33.039,33.082,31.925,32.35,344029,0
+TK.US,D,20130621,000000,32.522,32.574,31.892,32.216,267216,0
+TK.US,D,20130624,000000,31.724,31.964,31.128,31.733,402151,0
+TK.US,D,20130625,000000,32.125,32.342,31.816,32.322,192732,0
+TK.US,D,20130626,000000,32.888,33.153,32.72,32.995,649851,0
+TK.US,D,20130627,000000,33.221,33.694,33.104,33.271,351709,0
+TK.US,D,20130628,000000,33.305,33.913,33.121,33.761,522530,0
+TK.US,D,20130701,000000,33.795,33.968,33.371,33.654,623914,0
+TK.US,D,20130702,000000,33.561,33.846,33.074,33.254,221215,0
+TK.US,D,20130703,000000,33.003,33.454,32.773,33.238,182403,0
+TK.US,D,20130705,000000,33.536,33.737,33.298,33.688,120181,0
+TK.US,D,20130708,000000,33.744,33.886,32.931,33.246,195668,0
+TK.US,D,20130709,000000,33.479,34.334,33.454,34.218,232075,0
+TK.US,D,20130710,000000,34.291,34.523,33.92,33.943,175126,0
+TK.US,D,20130711,000000,34.468,34.468,34.003,34.044,525677,0
+TK.US,D,20130712,000000,33.597,34.208,33.496,34.15,239141,0
+TK.US,D,20130715,000000,34.09,34.369,33.991,34.32,154552,0
+TK.US,D,20130716,000000,34.46,34.46,33.638,33.731,237562,0
+TK.US,D,20130717,000000,33.9,34.141,33.589,33.83,148221,0
+TK.US,D,20130718,000000,34.026,34.125,33.773,33.821,283906,0
+TK.US,D,20130719,000000,33.947,34.15,33.664,33.783,683766,0
+TK.US,D,20130722,000000,33.713,34.184,33.673,33.83,232969,0
+TK.US,D,20130723,000000,34.041,34.081,33.421,33.454,429773,0
+TK.US,D,20130724,000000,33.528,33.791,32.868,33.11,175464,0
+TK.US,D,20130725,000000,33.103,33.464,33.036,33.43,229787,0
+TK.US,D,20130726,000000,33.22,33.688,32.951,33.327,174003,0
+TK.US,D,20130729,000000,33.288,33.396,32.935,32.992,178494,0
+TK.US,D,20130730,000000,32.929,33.137,32.542,32.951,376224,0
+TK.US,D,20130731,000000,32.903,33.337,32.561,33.22,219623,0
+TK.US,D,20130801,000000,33.631,33.973,33.413,33.84,642041,0
+TK.US,D,20130802,000000,33.731,34.098,33.589,34.098,251156,0
+TK.US,D,20130805,000000,33.999,34.46,33.999,34.35,255708,0
+TK.US,D,20130806,000000,34.397,34.76,34.328,34.569,285701,0
+TK.US,D,20130807,000000,34.272,34.426,33.85,34.198,255614,0
+TK.US,D,20130808,000000,33.764,34.15,32.886,32.992,580561,0
+TK.US,D,20130809,000000,32.886,33.237,32.876,33.018,196749,0
+TK.US,D,20130812,000000,32.922,33.128,32.635,32.66,164517,0
+TK.US,D,20130813,000000,32.769,32.834,31.962,32.248,367171,0
+TK.US,D,20130814,000000,32.206,32.425,32.016,32.24,414249,0
+TK.US,D,20130815,000000,32.232,32.248,31.845,31.938,307145,0
+TK.US,D,20130816,000000,31.828,32.04,31.471,31.765,194800,0
+TK.US,D,20130819,000000,31.471,31.687,31.26,31.409,225197,0
+TK.US,D,20130820,000000,31.347,32.188,31.152,32.089,203095,0
+TK.US,D,20130821,000000,32.071,32.157,31.687,31.863,162920,0
+TK.US,D,20130822,000000,32.016,32.39,31.863,32.188,104166,0
+TK.US,D,20130823,000000,32.206,32.534,32.04,32.524,97419,0
+TK.US,D,20130826,000000,32.582,33.403,32.561,33.169,207937,0
+TK.US,D,20130827,000000,32.811,33.072,32.743,32.992,238158,0
+TK.US,D,20130828,000000,32.968,33.403,32.893,33.11,132289,0
+TK.US,D,20130829,000000,33.018,33.563,33.018,33.362,206504,0
+TK.US,D,20130830,000000,33.496,33.496,33.119,33.454,263294,0
+TK.US,D,20130903,000000,33.74,33.991,33.528,33.83,576151,0
+TK.US,D,20130904,000000,33.783,34.017,33.597,33.881,537535,0
+TK.US,D,20130905,000000,33.764,33.915,33.196,33.346,366983,0
+TK.US,D,20130906,000000,33.605,34.049,33.438,33.773,292428,0
+TK.US,D,20130909,000000,33.84,34.384,33.421,34.333,321991,0
+TK.US,D,20130910,000000,34.65,34.818,34.15,34.333,295028,0
+TK.US,D,20130911,000000,34.376,34.532,33.964,34.328,460340,0
+TK.US,D,20130912,000000,34.242,34.252,33.664,33.74,257686,0
+TK.US,D,20130913,000000,33.705,34.009,33.705,33.915,353067,0
+TK.US,D,20130916,000000,34.407,34.569,33.956,34.242,197791,0
+TK.US,D,20130917,000000,34.242,34.703,34.15,34.507,199006,0
+TK.US,D,20130918,000000,34.619,35.379,34.072,35.34,348811,0
+TK.US,D,20130919,000000,34.978,35.774,34.978,35.496,846033,0
+TK.US,D,20130920,000000,35.496,35.573,34.694,34.729,343134,0
+TK.US,D,20130923,000000,34.685,35.153,34.417,34.944,216147,0
+TK.US,D,20130924,000000,34.929,35.682,34.879,35.396,231243,0
+TK.US,D,20130925,000000,35.414,35.756,35.179,35.565,276846,0
+TK.US,D,20130926,000000,35.631,35.774,35.012,35.196,168740,0
+TK.US,D,20130927,000000,34.862,35.053,34.694,34.904,158849,0
+TK.US,D,20130930,000000,34.586,35.935,34.35,35.802,479060,0
+TK.US,D,20131001,000000,35.707,36.344,35.405,35.732,834848,0
+TK.US,D,20131002,000000,35.641,35.859,35.096,35.153,407779,0
+TK.US,D,20131003,000000,35.205,35.396,34.72,35.053,223476,0
+TK.US,D,20131004,000000,35.169,35.169,34.81,34.843,475278,0
+TK.US,D,20131007,000000,34.65,35.062,34.65,34.72,122318,0
+TK.US,D,20131008,000000,34.703,34.729,33.982,34.058,225083,0
+TK.US,D,20131009,000000,34.667,35.07,34.595,34.951,471121,0
+TK.US,D,20131010,000000,35.239,35.975,35.169,35.927,6560074,0
+TK.US,D,20131011,000000,35.735,36.022,35.558,35.989,332176,0
+TK.US,D,20131014,000000,35.854,36.108,35.458,36.081,215589,0
+TK.US,D,20131015,000000,36.108,36.149,35.458,35.6,165097,0
+TK.US,D,20131016,000000,35.71,36.184,35.671,36.149,171500,0
+TK.US,D,20131017,000000,36.073,37.001,36.022,36.961,269030,0
+TK.US,D,20131018,000000,37.025,37.297,36.848,37.297,273403,0
+TK.US,D,20131021,000000,37.169,37.204,36.504,36.74,179470,0
+TK.US,D,20131022,000000,36.199,36.858,36.126,36.791,322969,0
+TK.US,D,20131023,000000,36.53,37.025,36.369,37.025,159426,0
+TK.US,D,20131024,000000,36.8,37.304,36.69,37.129,250432,0
+TK.US,D,20131025,000000,37.379,37.521,37.087,37.214,266889,0
+TK.US,D,20131028,000000,37.135,37.459,36.907,37.071,136096,0
+TK.US,D,20131029,000000,37.062,37.279,36.848,37.071,231508,0
+TK.US,D,20131030,000000,36.773,36.944,36.428,36.546,173426,0
+TK.US,D,20131031,000000,36.604,36.791,36.184,36.64,193437,0
+TK.US,D,20131101,000000,36.891,37.321,36.53,37.12,719355,0
+TK.US,D,20131104,000000,37.331,37.549,36.968,37.288,330384,0
+TK.US,D,20131105,000000,37.16,37.389,37.011,37.297,310173,0
+TK.US,D,20131106,000000,37.331,37.372,36.934,37.079,383661,0
+TK.US,D,20131107,000000,37.079,37.62,36.335,36.665,579986,0
+TK.US,D,20131108,000000,36.586,37.16,36.546,36.953,199953,0
+TK.US,D,20131111,000000,36.915,37.254,36.764,36.944,142016,0
+TK.US,D,20131112,000000,36.925,37.12,36.383,36.479,192509,0
+TK.US,D,20131113,000000,36.126,36.8,35.946,36.764,205452,0
+TK.US,D,20131114,000000,36.817,37.169,36.696,37.011,237030,0
+TK.US,D,20131115,000000,37.011,37.239,36.993,37.034,168459,0
+TK.US,D,20131118,000000,37.12,37.179,36.546,36.612,159626,0
+TK.US,D,20131119,000000,36.53,36.683,35.878,35.938,174274,0
+TK.US,D,20131120,000000,36.142,36.344,35.878,36.276,187974,0
+TK.US,D,20131121,000000,36.361,36.487,36.285,36.462,221858,0
+TK.US,D,20131122,000000,36.487,36.848,36.285,36.834,236410,0
+TK.US,D,20131125,000000,37.129,37.246,36.834,37.12,352522,0
+TK.US,D,20131126,000000,37.052,37.239,36.8,37.062,170777,0
+TK.US,D,20131127,000000,37.052,37.304,36.925,37.079,171033,0
+TK.US,D,20131129,000000,37.195,37.684,37.195,37.331,87980,0
+TK.US,D,20131202,000000,37.459,37.62,37.017,37.279,264860,0
+TK.US,D,20131203,000000,37.11,37.11,36.64,36.953,227837,0
+TK.US,D,20131204,000000,36.907,37.558,36.571,37.558,324360,0
+TK.US,D,20131205,000000,37.297,37.826,37.224,37.595,418086,0
+TK.US,D,20131206,000000,37.843,37.947,37.35,37.568,393184,0
+TK.US,D,20131209,000000,37.568,37.763,36.562,36.604,339359,0
+TK.US,D,20131210,000000,36.402,36.665,35.946,35.989,301454,0
+TK.US,D,20131211,000000,35.989,36.014,35.256,35.374,339396,0
+TK.US,D,20131212,000000,35.222,35.702,35.222,35.6,411134,0
+TK.US,D,20131213,000000,35.671,36.276,35.527,36.225,274738,0
+TK.US,D,20131216,000000,36.462,36.907,35.913,36.826,498424,0
+TK.US,D,20131217,000000,36.876,37.12,36.64,36.934,244589,0
+TK.US,D,20131218,000000,37.011,37.531,36.683,37.372,336788,0
+TK.US,D,20131219,000000,37.476,38.098,37.246,37.97,296445,0
+TK.US,D,20131220,000000,37.914,38.806,37.835,38.79,731157,0
+TK.US,D,20131223,000000,39.002,39.5,38.806,39.455,359387,0
+TK.US,D,20131224,000000,39.589,39.938,39.481,39.735,93535,0
+TK.US,D,20131226,000000,39.863,39.863,39.28,39.716,168415,0
+TK.US,D,20131227,000000,39.716,40.174,39.589,40.073,274313,0
+TK.US,D,20131230,000000,40.113,40.595,39.938,40.502,451964,0
+TK.US,D,20131231,000000,40.587,40.603,40.201,40.502,252288,0
+TK.US,D,20140102,000000,40.265,40.265,39.786,39.894,472713,0
+TK.US,D,20140103,000000,39.978,40.121,39.863,39.929,258678,0
+TK.US,D,20140106,000000,40.057,40.081,39.304,39.372,334015,0
+TK.US,D,20140107,000000,39.455,40.446,39.455,40.327,471857,0
+TK.US,D,20140108,000000,40.327,40.526,39.978,40.282,432827,0
+TK.US,D,20140109,000000,40.418,40.806,39.811,40.595,552415,0
+TK.US,D,20140110,000000,40.502,40.823,40.274,40.712,296322,0
+TK.US,D,20140113,000000,40.695,41.887,40.562,41.558,859512,0
+TK.US,D,20140114,000000,42.179,43.542,41.71,43.526,1327975,0
+TK.US,D,20140115,000000,43.834,46.429,43.289,45.777,2244109,0
+TK.US,D,20140116,000000,45.873,46.525,45.337,46.388,1227142,0
+TK.US,D,20140117,000000,46.175,46.549,45.583,46.049,1176284,0
+TK.US,D,20140121,000000,45.947,46.472,45.32,45.929,696130,0
+TK.US,D,20140122,000000,46.117,46.346,45.873,46.108,493324,0
+TK.US,D,20140123,000000,45.989,46.253,45.599,45.845,651697,0
+TK.US,D,20140124,000000,45.539,45.539,44.539,45.133,559647,0
+TK.US,D,20140127,000000,45.294,45.709,44.215,44.674,492844,0
+TK.US,D,20140128,000000,45.012,45.743,44.751,45.32,374436,0
+TK.US,D,20140129,000000,45.2,46.143,44.699,45.575,582091,0
+TK.US,D,20140130,000000,45.947,46.566,45.864,45.989,419231,0
+TK.US,D,20140131,000000,45.465,46.508,45.36,45.983,402204,0
+TK.US,D,20140203,000000,46.049,46.438,44.078,44.462,476502,0
+TK.US,D,20140204,000000,44.715,45.32,44.318,45.098,245166,0
+TK.US,D,20140205,000000,44.995,45.251,44.3,44.892,272894,0
+TK.US,D,20140206,000000,45.065,45.703,44.962,45.488,284529,0
+TK.US,D,20140207,000000,45.777,46.287,45.394,45.623,315318,0
+TK.US,D,20140210,000000,45.506,45.506,44.962,45.286,286127,0
+TK.US,D,20140211,000000,45.337,46.039,45.337,45.695,330473,0
+TK.US,D,20140212,000000,45.767,46.253,45.709,46.039,212383,0
+TK.US,D,20140213,000000,45.658,46.6,45.529,46.133,276797,0
+TK.US,D,20140214,000000,46.185,46.525,45.921,46.023,243371,0
+TK.US,D,20140218,000000,46.304,46.871,46.159,46.243,534000,0
+TK.US,D,20140219,000000,45.989,46.472,45.805,46.032,495243,0
+TK.US,D,20140220,000000,45.887,46.99,45.488,46.49,980405,0
+TK.US,D,20140221,000000,46.686,47.323,46.638,46.974,709583,0
+TK.US,D,20140224,000000,47.205,47.669,46.99,47.05,871793,0
+TK.US,D,20140225,000000,46.796,47.653,46.796,47.365,602385,0
+TK.US,D,20140226,000000,47.532,47.732,46.957,47.332,452223,0
+TK.US,D,20140227,000000,49.141,50.148,47.748,50.005,1337874,0
+TK.US,D,20140228,000000,50.302,51.15,50.257,50.719,782866,0
+TK.US,D,20140303,000000,50.098,50.735,49.904,50.19,739724,0
+TK.US,D,20140304,000000,50.488,51.014,50.073,50.829,704557,0
+TK.US,D,20140305,000000,50.913,51.286,50.701,50.761,389478,0
+TK.US,D,20140306,000000,50.769,50.86,49.817,49.868,365271,0
+TK.US,D,20140307,000000,49.859,49.92,48.629,48.918,754119,0
+TK.US,D,20140310,000000,48.842,48.977,48.231,48.425,933088,0
+TK.US,D,20140311,000000,48.554,49.162,48.019,48.178,516048,0
+TK.US,D,20140312,000000,48.096,48.264,47.416,47.822,378853,0
+TK.US,D,20140313,000000,47.925,48.205,47.212,47.493,582941,0
+TK.US,D,20140314,000000,47.442,48.053,47.406,47.857,448348,0
+TK.US,D,20140317,000000,47.806,48.289,47.636,48.019,232234,0
+TK.US,D,20140318,000000,48.019,48.714,47.959,48.029,201366,0
+TK.US,D,20140319,000000,48.029,48.214,47.397,47.621,204568,0
+TK.US,D,20140320,000000,47.628,47.704,47.117,47.467,212771,0
+TK.US,D,20140321,000000,47.714,48.146,47.356,47.406,334798,0
+TK.US,D,20140324,000000,47.525,47.56,46.676,47.459,240387,0
+TK.US,D,20140325,000000,47.686,47.908,47.365,47.442,170042,0
+TK.US,D,20140326,000000,47.593,47.892,46.908,47.22,227843,0
+TK.US,D,20140327,000000,47.179,47.484,46.676,47.228,346985,0
+TK.US,D,20140328,000000,47.279,47.873,47.094,47.356,304434,0
+TK.US,D,20140331,000000,47.628,48.061,47.467,47.74,297324,0
+TK.US,D,20140401,000000,47.851,48.196,47.578,48.069,487649,0
+TK.US,D,20140402,000000,48.119,48.511,47.77,48.001,360118,0
+TK.US,D,20140403,000000,48.061,48.258,47.603,47.917,206749,0
+TK.US,D,20140404,000000,48.009,48.28,47.261,47.279,221322,0
+TK.US,D,20140407,000000,47.289,47.532,46.534,46.813,253418,0
+TK.US,D,20140408,000000,47.578,48.077,47.253,48.009,391034,0
+TK.US,D,20140409,000000,48.222,48.572,47.9,48.248,478094,0
+TK.US,D,20140410,000000,48.172,48.875,47.943,48.408,404460,0
+TK.US,D,20140411,000000,48.069,48.385,47.253,47.356,201334,0
+TK.US,D,20140414,000000,47.613,47.77,47.069,47.332,286609,0
+TK.US,D,20140415,000000,47.313,47.763,46.978,47.523,276263,0
+TK.US,D,20140416,000000,47.731,47.992,47.337,47.506,344437,0
+TK.US,D,20140417,000000,47.362,47.601,47.345,47.369,538508,0
+TK.US,D,20140421,000000,47.25,47.788,47.25,47.379,368242,0
+TK.US,D,20140422,000000,47.422,48.471,47.422,48.411,206949,0
+TK.US,D,20140423,000000,48.54,49.368,48.362,48.882,296143,0
+TK.US,D,20140424,000000,49.028,49.07,48.48,48.642,458268,0
+TK.US,D,20140425,000000,48.38,48.38,47.634,47.703,301519,0
+TK.US,D,20140428,000000,47.769,47.908,47.037,47.651,377379,0
+TK.US,D,20140429,000000,47.857,48.352,47.832,48.197,324329,0
+TK.US,D,20140430,000000,47.943,48.19,47.457,47.9,264079,0
+TK.US,D,20140501,000000,47.851,48.993,47.694,48.788,326599,0
+TK.US,D,20140502,000000,48.805,49.306,48.567,48.661,409402,0
+TK.US,D,20140505,000000,48.523,48.889,48.121,48.874,277768,0
+TK.US,D,20140506,000000,48.821,49.545,48.735,49.043,374842,0
+TK.US,D,20140507,000000,49.274,49.735,48.932,49.506,447976,0
+TK.US,D,20140508,000000,49.522,50.41,49.232,49.344,581835,0
+TK.US,D,20140509,000000,49.258,49.514,48.704,49.152,281469,0
+TK.US,D,20140512,000000,49.417,50.068,49.377,49.659,364033,0
+TK.US,D,20140513,000000,49.726,50.112,49.404,50.017,252046,0
+TK.US,D,20140514,000000,50,50.554,49.463,49.659,400914,0
+TK.US,D,20140515,000000,50.969,51.212,49.795,50.023,743401,0
+TK.US,D,20140516,000000,50.367,50.418,49.761,49.845,425174,0
+TK.US,D,20140519,000000,49.812,49.906,49.668,49.78,339064,0
+TK.US,D,20140520,000000,49.394,49.853,48.974,49.573,447929,0
+TK.US,D,20140521,000000,49.681,49.87,49.417,49.514,329191,0
+TK.US,D,20140522,000000,49.266,49.862,48.642,49.537,438784,0
+TK.US,D,20140523,000000,49.41,49.735,49.394,49.444,345192,0
+TK.US,D,20140527,000000,49.573,49.853,49.522,49.581,273965,0
+TK.US,D,20140528,000000,49.563,49.819,49.232,49.444,227378,0
+TK.US,D,20140529,000000,49.659,49.752,49.258,49.496,284232,0
+TK.US,D,20140530,000000,49.384,49.906,49.019,49.384,274706,0
+TK.US,D,20140602,000000,49.36,49.744,49.028,49.213,444995,0
+TK.US,D,20140603,000000,49.19,49.316,48.661,48.813,536466,0
+TK.US,D,20140604,000000,48.865,49.13,48.55,48.932,641132,0
+TK.US,D,20140605,000000,49.01,49.819,48.915,49.334,454115,0
+TK.US,D,20140606,000000,49.514,49.708,49.316,49.708,399345,0
+TK.US,D,20140609,000000,49.708,50.3,49.674,50.144,232336,0
+TK.US,D,20140610,000000,50.112,50.153,49.514,49.735,473483,0
+TK.US,D,20140611,000000,49.699,50.102,49.529,50.068,174106,0
+TK.US,D,20140612,000000,50.128,50.137,49.522,49.625,139431,0
+TK.US,D,20140613,000000,49.545,50.263,49.545,50.246,187355,0
+TK.US,D,20140616,000000,50.18,50.647,50.137,50.41,285282,0
+TK.US,D,20140617,000000,50.46,51.246,50.323,51.091,301826,0
+TK.US,D,20140618,000000,51.06,51.202,50.479,50.503,295960,0
+TK.US,D,20140619,000000,50.494,50.656,50.341,50.469,245744,0
+TK.US,D,20140620,000000,50.725,51.221,50.323,51.025,368036,0
+TK.US,D,20140623,000000,51.091,51.314,50.784,50.922,405486,0
+TK.US,D,20140624,000000,50.988,51.434,50.969,51.357,512635,0
+TK.US,D,20140625,000000,51.494,52.621,51.374,52.517,939618,0
+TK.US,D,20140626,000000,52.834,53.501,52.69,53.14,804047,0
+TK.US,D,20140627,000000,53.14,53.14,51.997,52.793,1123292,0
+TK.US,D,20140630,000000,52.793,53.25,52.551,53.14,815256,0
+TK.US,D,20140701,000000,53.227,53.429,52.902,53.123,640318,0
+TK.US,D,20140702,000000,53.286,53.585,52.884,52.988,416436,0
+TK.US,D,20140703,000000,52.979,53.176,52.816,52.945,502596,0
+TK.US,D,20140707,000000,52.809,53.123,52.229,52.348,561862,0
+TK.US,D,20140708,000000,52.413,52.723,51.731,51.759,343892,0
+TK.US,D,20140709,000000,51.723,51.962,51.384,51.579,483408,0
+TK.US,D,20140710,000000,51.314,51.708,50.922,51.202,370081,0
+TK.US,D,20140711,000000,51.151,51.202,50.638,50.76,300799,0
+TK.US,D,20140714,000000,50.898,51.467,50.751,51.281,275527,0
+TK.US,D,20140715,000000,51.339,51.467,50.725,50.76,234345,0
+TK.US,D,20140716,000000,50.817,51.314,50.405,51.068,295028,0
+TK.US,D,20140717,000000,50.955,51.289,50.559,50.592,351955,0
+TK.US,D,20140718,000000,50.79,51.013,50.327,50.79,247339,0
+TK.US,D,20140721,000000,50.68,51.013,50.446,50.652,290949,0
+TK.US,D,20140722,000000,50.652,50.96,50.266,50.275,239053,0
+TK.US,D,20140723,000000,50.37,50.498,49.295,49.408,700373,0
+TK.US,D,20140724,000000,49.425,49.726,47.933,48.061,880549,0
+TK.US,D,20140725,000000,47.951,48.421,47.47,48.334,480742,0
+TK.US,D,20140728,000000,48.592,48.636,48.001,48.207,220581,0
+TK.US,D,20140729,000000,48.156,48.403,47.88,48.087,232141,0
+TK.US,D,20140730,000000,48.174,48.755,47.991,48.319,334778,0
+TK.US,D,20140731,000000,48.207,48.353,47.22,47.767,694223,0
+TK.US,D,20140801,000000,47.767,48.454,47.196,47.357,368802,0
+TK.US,D,20140804,000000,47.528,47.982,47.076,47.849,551832,0
+TK.US,D,20140805,000000,48.139,48.166,46.712,46.712,492677,0
+TK.US,D,20140806,000000,46.541,47.495,45.976,47.092,512617,0
+TK.US,D,20140807,000000,44.759,46.996,42.594,46.585,684160,0
+TK.US,D,20140808,000000,46.962,47.22,46.147,47.204,389954,0
+TK.US,D,20140811,000000,47.253,48.311,47.186,47.324,243987,0
+TK.US,D,20140812,000000,47.204,47.454,46.929,47.271,193167,0
+TK.US,D,20140813,000000,47.204,47.787,47.023,47.253,233476,0
+TK.US,D,20140814,000000,47.186,48.363,47.186,48.267,281903,0
+TK.US,D,20140815,000000,48.525,48.6,48.029,48.394,216841,0
+TK.US,D,20140818,000000,48.584,49.598,48.584,49.572,518771,0
+TK.US,D,20140819,000000,50.413,51.238,50.232,50.976,774360,0
+TK.US,D,20140820,000000,50.849,51.305,50.294,50.355,351739,0
+TK.US,D,20140821,000000,50.437,50.739,49.984,50.601,312372,0
+TK.US,D,20140822,000000,50.534,51.27,50.266,51.032,424082,0
+TK.US,D,20140825,000000,51.202,51.733,50.849,51.631,583528,0
+TK.US,D,20140826,000000,51.709,51.837,51.392,51.468,662738,0
+TK.US,D,20140827,000000,51.667,51.863,51.339,51.812,407695,0
+TK.US,D,20140828,000000,51.606,52.402,51.451,52.292,574103,0
+TK.US,D,20140829,000000,52.273,52.67,51.966,52.627,252701,0
+TK.US,D,20140902,000000,52.273,52.688,51.805,52.173,448890,0
+TK.US,D,20140903,000000,52.481,52.645,52.008,52.233,458715,0
+TK.US,D,20140904,000000,52.197,52.592,51.941,52.173,312807,0
+TK.US,D,20140905,000000,52.045,52.651,51.916,52.601,498289,0
+TK.US,D,20140908,000000,52.619,52.737,52.103,52.138,291273,0
+TK.US,D,20140909,000000,51.974,52.353,51.77,51.87,291566,0
+TK.US,D,20140910,000000,51.983,52.069,51.77,51.837,230796,0
+TK.US,D,20140911,000000,51.58,51.888,51.193,51.641,533513,0
+TK.US,D,20140912,000000,51.521,51.58,50.704,50.946,426086,0
+TK.US,D,20140915,000000,50.849,51.082,50.67,50.91,247216,0
+TK.US,D,20140916,000000,50.697,51.659,50.697,51.571,305076,0
+TK.US,D,20140917,000000,51.692,52.077,51.458,51.854,515817,0
+TK.US,D,20140918,000000,51.897,52.197,51.28,51.434,249695,0
+TK.US,D,20140919,000000,51.606,52.173,51.254,51.407,2257335,0
+TK.US,D,20140922,000000,51.384,51.384,50.301,50.464,678768,0
+TK.US,D,20140923,000000,50.378,50.559,48.842,48.901,1030328,0
+TK.US,D,20140924,000000,49.176,49.78,48.971,49.752,649718,0
+TK.US,D,20140925,000000,49.78,49.78,48.92,49.157,461356,0
+TK.US,D,20140926,000000,49.195,49.916,49.039,49.726,595468,0
+TK.US,D,20140929,000000,49.452,50.13,49.092,50.087,605566,0
+TK.US,D,20140930,000000,57.054,58.343,55.786,56.954,5469038,0
+TK.US,D,20141001,000000,57.073,57.297,55.769,55.819,1760599,0
+TK.US,D,20141002,000000,56.129,57.536,55.287,57.381,1477755,0
+TK.US,D,20141003,000000,57.381,57.827,57.306,57.604,737366,0
+TK.US,D,20141006,000000,58.052,58.335,56.962,56.987,737576,0
+TK.US,D,20141007,000000,56.815,56.978,56.334,56.454,646769,0
+TK.US,D,20141008,000000,56.119,56.363,53.269,54.704,1839816,0
+TK.US,D,20141009,000000,54.448,54.557,50.896,51.606,1351961,0
+TK.US,D,20141010,000000,51.107,51.202,46.962,49.35,3271620,0
+TK.US,D,20141013,000000,49.392,49.649,46.028,46.088,1675264,0
+TK.US,D,20141014,000000,45.993,46.028,42.722,44.225,3625089,0
+TK.US,D,20141015,000000,42.961,45.336,41.977,45.096,1831675,0
+TK.US,D,20141016,000000,43.791,48.963,43.607,48.409,2478089,0
+TK.US,D,20141017,000000,49.084,50.447,49.084,49.671,2934202,0
+TK.US,D,20141020,000000,49.886,50.837,48.712,49.481,1255837,0
+TK.US,D,20141021,000000,49.731,50.621,49.685,50.611,827130,0
+TK.US,D,20141022,000000,50.717,51.063,48.307,48.339,897640,0
+TK.US,D,20141023,000000,48.799,50.707,48.575,50.154,806672,0
+TK.US,D,20141024,000000,49.973,50.603,49.405,50.551,352348,0
+TK.US,D,20141027,000000,50.154,50.173,48.53,48.643,737585,0
+TK.US,D,20141028,000000,48.859,50.31,48.625,50.294,433871,0
+TK.US,D,20141029,000000,50.663,50.741,48.996,49.869,622902,0
+TK.US,D,20141030,000000,49.395,50.31,49.395,49.86,589880,0
+TK.US,D,20141031,000000,50.301,50.621,49.74,50.482,525463,0
+TK.US,D,20141103,000000,50.577,51.423,49.832,50.31,719687,0
+TK.US,D,20141104,000000,50.008,50.231,47.608,48.064,1027762,0
+TK.US,D,20141105,000000,48.228,48.48,47.926,48.194,925340,0
+TK.US,D,20141106,000000,47.453,47.632,45.93,46.165,1496047,0
+TK.US,D,20141107,000000,46.735,48.582,46.596,47.407,911339,0
+TK.US,D,20141110,000000,47.658,48.324,46.657,46.716,669304,0
+TK.US,D,20141111,000000,46.667,47.184,45.611,46.634,685392,0
+TK.US,D,20141112,000000,46.503,47.073,46.417,46.838,868396,0
+TK.US,D,20141113,000000,46.89,47.045,45.638,46.201,928979,0
+TK.US,D,20141114,000000,46.201,47.028,46.061,46.813,1002692,0
+TK.US,D,20141117,000000,46.328,47.158,46.201,46.698,728152,0
+TK.US,D,20141118,000000,46.634,47.193,46.407,46.683,847736,0
+TK.US,D,20141119,000000,46.89,47.26,46.311,47.053,659797,0
+TK.US,D,20141120,000000,46.57,47.59,46.382,47.365,665996,0
+TK.US,D,20141121,000000,47.702,48.868,47.306,47.349,632259,0
+TK.US,D,20141124,000000,47.555,47.9,46.744,47.632,664128,0
+TK.US,D,20141125,000000,47.683,47.9,46.338,46.951,753268,0
+TK.US,D,20141126,000000,47.036,47.063,45.854,45.975,1120099,0
+TK.US,D,20141128,000000,45.302,45.49,42.909,42.934,1139798,0
+TK.US,D,20141201,000000,42.65,42.788,40.199,40.914,2100229,0
+TK.US,D,20141202,000000,40.768,44.006,40.543,42.58,1330323,0
+TK.US,D,20141203,000000,42.132,43.496,42.109,43.074,562133,0
+TK.US,D,20141204,000000,42.805,43.989,42.59,43.851,558692,0
+TK.US,D,20141205,000000,43.764,44.273,43.031,43.868,634347,0
+TK.US,D,20141208,000000,43.627,43.815,40.87,41.01,1078686,0
+TK.US,D,20141209,000000,40.778,41.795,40.361,41.736,624091,0
+TK.US,D,20141210,000000,41.268,41.612,40.015,40.533,842129,0
+TK.US,D,20141211,000000,40.811,41.545,39.776,39.923,502418,0
+TK.US,D,20141212,000000,39.446,39.702,38.885,39.223,582169,0
+TK.US,D,20141215,000000,39.656,40.052,38.516,38.678,757076,0
+TK.US,D,20141216,000000,38.151,39.481,38.005,38.565,1000982,0
+TK.US,D,20141217,000000,38.607,41.987,38.599,41.898,1253237,0
+TK.US,D,20141218,000000,43.116,44.395,42.461,43.721,1042460,0
+TK.US,D,20141219,000000,43.989,44.446,43.279,44.307,562044,0
+TK.US,D,20141222,000000,44.099,44.816,43.393,44.696,492605,0
+TK.US,D,20141223,000000,44.792,45.483,44.386,45.336,467805,0
+TK.US,D,20141224,000000,45.336,45.611,44.626,44.678,271425,0
+TK.US,D,20141226,000000,44.893,45.36,44.23,45.042,385008,0
+TK.US,D,20141229,000000,44.954,45.275,43.911,44.498,584016,0
+TK.US,D,20141230,000000,44.369,45.37,43.782,45.06,1180897,0
+TK.US,D,20141231,000000,44.893,44.893,43.375,43.945,622827,0
+TK.US,D,20150102,000000,44.195,44.212,43.195,43.22,1046395,0
+TK.US,D,20150105,000000,42.702,42.822,39.437,39.803,1850022,0
+TK.US,D,20150106,000000,39.766,40.127,38.497,38.807,1864107,0
+TK.US,D,20150107,000000,39.129,39.325,38.246,38.522,1892482,0
+TK.US,D,20150108,000000,38.928,39.489,38.454,39.291,1985370,0
+TK.US,D,20150109,000000,39.524,40.043,39.146,39.776,1293263,0
+TK.US,D,20150112,000000,39.566,39.793,38.409,38.497,918494,0
+TK.US,D,20150113,000000,38.861,39.083,36.011,36.865,1405329,0
+TK.US,D,20150114,000000,35.872,37.846,35.872,37.703,1656109,0
+TK.US,D,20150115,000000,38.1,38.187,36.639,36.733,468696,0
+TK.US,D,20150116,000000,36.715,37.224,36.517,36.715,666133,0
+TK.US,D,20150120,000000,36.805,37.099,36.098,36.89,578425,0
+TK.US,D,20150121,000000,36.925,38.073,36.707,37.997,610957,0
+TK.US,D,20150122,000000,38.272,38.64,37.673,38.624,709433,0
+TK.US,D,20150123,000000,38.501,39.215,38.092,38.969,578709,0
+TK.US,D,20150126,000000,39.063,39.378,38.361,38.595,467879,0
+TK.US,D,20150127,000000,37.928,38.959,37.928,38.328,303766,0
+TK.US,D,20150128,000000,38.588,38.605,36.648,36.786,663784,0
+TK.US,D,20150129,000000,36.743,37.142,35.778,37.013,357392,0
+TK.US,D,20150130,000000,36.534,37.838,36.326,36.832,705557,0
+TK.US,D,20150202,000000,37.108,37.936,36.639,37.865,518234,0
+TK.US,D,20150203,000000,38.319,39.725,38.319,39.146,590746,0
+TK.US,D,20150204,000000,38.624,39.025,38.03,38.484,428796,0
+TK.US,D,20150205,000000,38.901,41.929,38.763,41.199,939386,0
+TK.US,D,20150206,000000,41.284,41.347,40.267,40.832,635070,0
+TK.US,D,20150209,000000,40.807,41.231,40.127,40.189,413483,0
+TK.US,D,20150210,000000,40.232,40.232,39.285,39.563,461767,0
+TK.US,D,20150211,000000,39.111,39.266,38.386,38.552,615464,0
+TK.US,D,20150212,000000,38.969,39.527,38.848,39.44,687180,0
+TK.US,D,20150213,000000,39.885,41.067,39.556,40.624,578798,0
+TK.US,D,20150217,000000,40.353,40.955,39.962,40.772,297804,0
+TK.US,D,20150218,000000,40.604,41.136,40.493,40.875,494352,0
+TK.US,D,20150219,000000,39.937,40.702,39.146,40.153,825302,0
+TK.US,D,20150220,000000,39.717,40.05,39.186,39.725,607703,0
+TK.US,D,20150223,000000,39.493,39.537,38.248,38.821,405284,0
+TK.US,D,20150224,000000,38.95,38.95,38.179,38.501,471072,0
+TK.US,D,20150225,000000,38.403,38.909,37.928,38.858,558537,0
+TK.US,D,20150226,000000,38.858,39.101,38.02,38.346,464654,0
+TK.US,D,20150227,000000,38.309,38.763,38.214,38.492,331986,0
+TK.US,D,20150302,000000,38.291,38.543,37.918,38.338,536510,0
+TK.US,D,20150303,000000,38.205,39.162,38.143,38.475,502836,0
+TK.US,D,20150304,000000,38.265,38.282,37.588,38.057,286529,0
+TK.US,D,20150305,000000,37.936,38.353,37.7,38.299,247223,0
+TK.US,D,20150306,000000,38.005,39.146,37.936,38.788,492489,0
+TK.US,D,20150309,000000,39.055,39.195,38.205,38.272,418819,0
+TK.US,D,20150310,000000,37.655,37.902,37.233,37.638,280094,0
+TK.US,D,20150311,000000,37.928,38.745,37.797,38.371,652250,0
+TK.US,D,20150312,000000,38.648,38.779,38.187,38.265,370085,0
+TK.US,D,20150313,000000,37.988,38.257,36.832,37.63,390316,0
+TK.US,D,20150316,000000,37.386,37.673,36.751,37.533,421346,0
+TK.US,D,20150317,000000,37.256,38.005,37.029,37.789,593519,0
+TK.US,D,20150318,000000,37.579,40.353,37.533,40.108,1007508,0
+TK.US,D,20150319,000000,39.707,40.518,39.45,40.387,541454,0
+TK.US,D,20150320,000000,40.763,40.763,39.483,39.838,646387,0
+TK.US,D,20150323,000000,39.97,40.232,39.694,40.171,308826,0
+TK.US,D,20150324,000000,40.163,40.198,39.318,39.502,494215,0
+TK.US,D,20150325,000000,39.772,40.275,39.177,40.033,467781,0
+TK.US,D,20150326,000000,40.208,40.302,39.092,39.996,632364,0
+TK.US,D,20150327,000000,39.807,39.946,39.224,39.37,265498,0
+TK.US,D,20150330,000000,39.547,40.684,39.378,40.633,419164,0
+TK.US,D,20150331,000000,40.249,40.702,39.858,40.518,594646,0
+TK.US,D,20150401,000000,40.457,40.841,39.901,40.215,802814,0
+TK.US,D,20150402,000000,40.117,40.816,40.117,40.614,495364,0
+TK.US,D,20150406,000000,40.633,42.19,40.572,41.485,841429,0
+TK.US,D,20150407,000000,41.321,42.303,41.321,41.885,844444,0
+TK.US,D,20150408,000000,42.068,42.766,40.989,41.754,905217,0
+TK.US,D,20150409,000000,41.403,42.798,41.365,42.59,808242,0
+TK.US,D,20150410,000000,42.72,43.32,42.266,43,480998,0
+TK.US,D,20150413,000000,43.085,43.329,42.225,42.321,257566,0
+TK.US,D,20150414,000000,42.554,43.756,42.554,43.546,677535,0
+TK.US,D,20150415,000000,43.903,44.996,43.595,44.55,577770,0
+TK.US,D,20150416,000000,44.122,44.488,43.404,43.569,484078,0
+TK.US,D,20150417,000000,43.211,43.683,43.002,43.5,299568,0
+TK.US,D,20150420,000000,43.472,44.393,43.472,43.546,359388,0
+TK.US,D,20150421,000000,43.527,43.633,42.774,42.88,331216,0
+TK.US,D,20150422,000000,43.079,44.419,42.973,44.042,341598,0
+TK.US,D,20150423,000000,44.208,44.577,43.937,44.175,484924,0
+TK.US,D,20150424,000000,44.192,44.278,43.413,43.955,370718,0
+TK.US,D,20150427,000000,44.409,44.628,43.385,43.551,286319,0
+TK.US,D,20150428,000000,43.692,43.981,43.201,43.937,438900,0
+TK.US,D,20150429,000000,43.71,44.735,43.114,44.436,665601,0
+TK.US,D,20150430,000000,44.436,44.436,43.211,43.527,375287,0
+TK.US,D,20150501,000000,43.604,43.763,42.897,43.43,436501,0
+TK.US,D,20150504,000000,43.342,43.754,43.201,43.472,287688,0
+TK.US,D,20150505,000000,43.763,44.559,43.28,43.78,624257,0
+TK.US,D,20150506,000000,44.102,44.102,42.544,42.983,500116,0
+TK.US,D,20150507,000000,42.635,42.701,41.274,41.968,1033470,0
+TK.US,D,20150508,000000,42.1,42.66,41.539,42.149,393787,0
+TK.US,D,20150511,000000,42.134,42.766,41.374,41.45,393445,0
+TK.US,D,20150512,000000,41.38,42.701,41.108,42.608,536653,0
+TK.US,D,20150513,000000,42.904,43.062,41.995,42.344,506282,0
+TK.US,D,20150514,000000,41.774,42.93,41.293,42.125,1002627,0
+TK.US,D,20150515,000000,41.871,41.871,39.575,41.662,1100770,0
+TK.US,D,20150518,000000,42.002,42.24,40.812,41.774,674390,0
+TK.US,D,20150519,000000,41.634,41.643,40.54,40.952,367750,0
+TK.US,D,20150520,000000,41.135,41.374,40.593,40.988,382594,0
+TK.US,D,20150521,000000,41.126,41.557,40.786,41.094,238123,0
+TK.US,D,20150522,000000,40.899,41.126,40.671,41.022,378481,0
+TK.US,D,20150526,000000,41.022,41.248,39.762,40.155,242980,0
+TK.US,D,20150527,000000,40.191,40.531,39.261,40.014,534490,0
+TK.US,D,20150528,000000,39.847,40.338,39.847,40.094,666913,0
+TK.US,D,20150529,000000,40.136,40.242,39.342,40.118,479214,0
+TK.US,D,20150601,000000,40.438,41.443,39.771,41.356,672335,0
+TK.US,D,20150602,000000,41.374,42.675,41.356,42.263,549995,0
+TK.US,D,20150603,000000,42.011,42.371,41.46,41.977,445636,0
+TK.US,D,20150604,000000,41.615,41.774,40.522,40.585,251029,0
+TK.US,D,20150605,000000,40.419,41.214,39.996,41.047,354615,0
+TK.US,D,20150608,000000,40.909,40.909,39.814,39.875,351643,0
+TK.US,D,20150609,000000,40.094,40.55,39.462,39.822,323602,0
+TK.US,D,20150610,000000,40.118,40.225,39.271,39.453,392727,0
+TK.US,D,20150611,000000,39.384,39.453,38.878,39.067,332772,0
+TK.US,D,20150612,000000,38.912,39.058,38.352,38.755,364320,0
+TK.US,D,20150615,000000,38.361,39.22,38.246,38.952,303108,0
+TK.US,D,20150616,000000,38.878,39.261,38.683,38.878,281067,0
+TK.US,D,20150617,000000,39.105,39.666,38.614,39.252,368206,0
+TK.US,D,20150618,000000,39.594,39.724,38.928,39.105,296027,0
+TK.US,D,20150619,000000,38.886,39.403,38.763,38.841,256166,0
+TK.US,D,20150622,000000,39.027,39.575,38.928,39.534,322408,0
+TK.US,D,20150623,000000,39.524,40.209,39.366,40.077,307821,0
+TK.US,D,20150624,000000,39.92,40.315,39.086,39.2,308703,0
+TK.US,D,20150625,000000,39.243,39.243,38.352,38.658,438445,0
+TK.US,D,20150626,000000,38.569,38.878,38.107,38.466,427137,0
+TK.US,D,20150629,000000,37.897,38.222,37.422,37.468,315898,0
+TK.US,D,20150630,000000,38.344,38.822,36.969,37.492,917661,0
+TK.US,D,20150701,000000,37.582,38.09,36.994,37.617,644014,0
+TK.US,D,20150702,000000,37.658,39.034,37.406,38.632,427593,0
+TK.US,D,20150706,000000,38.166,38.166,36.275,36.654,933986,0
+TK.US,D,20150707,000000,36.521,37.564,35.427,37.406,902239,0
+TK.US,D,20150708,000000,37.142,37.247,34.963,35.409,634537,0
+TK.US,D,20150709,000000,36.049,36.644,35.321,35.697,662288,0
+TK.US,D,20150710,000000,36.014,36.654,35.811,36.1,533464,0
+TK.US,D,20150713,000000,36.364,37.476,36.162,36.951,720764,0
+TK.US,D,20150714,000000,36.951,37.65,36.775,37.484,536237,0
+TK.US,D,20150715,000000,37.484,37.919,36.925,37.459,1020013,0
+TK.US,D,20150716,000000,37.688,37.91,37.193,37.574,693128,0
+TK.US,D,20150717,000000,37.812,37.812,36.81,36.898,499101,0
+TK.US,D,20150720,000000,36.898,37.031,35.823,35.861,561896,0
+TK.US,D,20150721,000000,35.899,36.251,35.01,35.107,826724,0
+TK.US,D,20150722,000000,34.896,34.983,33.911,33.944,1024693,0
+TK.US,D,20150723,000000,34.042,34.681,33.119,33.369,1184447,0
+TK.US,D,20150724,000000,33.244,33.449,31.756,32.419,994706,0
+TK.US,D,20150727,000000,31.842,31.966,30.973,31.224,1124584,0
+TK.US,D,20150728,000000,31.152,32.04,30.716,31.648,897863,0
+TK.US,D,20150729,000000,31.727,32.987,31.374,32.545,766521,0
+TK.US,D,20150730,000000,32.305,32.439,31.727,31.939,453667,0
+TK.US,D,20150731,000000,31.842,32.295,31.389,31.764,433938,0
+TK.US,D,20150803,000000,31.444,31.641,30.416,30.672,649639,0
+TK.US,D,20150804,000000,30.84,31.088,29.606,29.954,583544,0
+TK.US,D,20150805,000000,30.495,30.619,28.463,28.561,799327,0
+TK.US,D,20150806,000000,29.829,30.7,28.383,30.345,1293812,0
+TK.US,D,20150807,000000,30.709,32.022,29.554,29.679,987831,0
+TK.US,D,20150810,000000,29.848,31.126,29.528,31.044,862351,0
+TK.US,D,20150811,000000,30.503,31.062,29.988,30.921,1184649,0
+TK.US,D,20150812,000000,30.682,31.737,30.601,31.577,861449,0
+TK.US,D,20150813,000000,31.408,31.416,30.84,30.876,589405,0
+TK.US,D,20150814,000000,30.921,31.435,30.397,30.982,381627,0
+TK.US,D,20150817,000000,30.815,31.399,30.709,31.33,501245,0
+TK.US,D,20150818,000000,31.224,31.54,31.002,31.339,586473,0
+TK.US,D,20150819,000000,31.062,31.088,29.563,30.378,912182,0
+TK.US,D,20150820,000000,30.122,30.547,29.499,29.509,504286,0
+TK.US,D,20150821,000000,29.226,29.669,28.49,29.208,587715,0
+TK.US,D,20150824,000000,27.452,28.852,26.612,27.558,870102,0
+TK.US,D,20150825,000000,28.642,28.889,27.887,28.127,919058,0
+TK.US,D,20150826,000000,28.776,28.776,27.558,28.022,791210,0
+TK.US,D,20150827,000000,28.694,31.416,28.678,30.886,956600,0
+TK.US,D,20150828,000000,30.654,32.41,30.654,31.939,696283,0
+TK.US,D,20150831,000000,31.737,32.951,31.098,32.604,667987,0
+TK.US,D,20150901,000000,30.636,32.792,30.636,31.143,744422,0
+TK.US,D,20150902,000000,31.214,31.727,30.148,30.77,586137,0
+TK.US,D,20150903,000000,31.062,31.756,30.76,31.214,415334,0
+TK.US,D,20150904,000000,30.636,30.912,30.231,30.7,401807,0
+TK.US,D,20150908,000000,31.205,31.3,30.567,30.886,446564,0
+TK.US,D,20150909,000000,31.098,31.489,30.335,30.387,497186,0
+TK.US,D,20150910,000000,30.416,30.538,29.795,30.212,447762,0
+TK.US,D,20150911,000000,29.874,30.043,28.651,29.509,543070,0
+TK.US,D,20150914,000000,29.785,29.785,28.889,29.253,557726,0
+TK.US,D,20150915,000000,29.334,29.972,29.192,29.848,499552,0
+TK.US,D,20150916,000000,30.071,30.751,29.821,30.585,491208,0
+TK.US,D,20150917,000000,30.628,31.657,30.316,31.08,609447,0
+TK.US,D,20150918,000000,30.479,31.098,30.335,30.503,432585,0
+TK.US,D,20150921,000000,30.601,31.167,30.231,30.239,445212,0
+TK.US,D,20150922,000000,29.652,30.088,29.485,29.625,442505,0
+TK.US,D,20150923,000000,29.625,29.9,28.339,28.376,445999,0
+TK.US,D,20150924,000000,27.974,28.206,26.787,27.984,923406,0
+TK.US,D,20150925,000000,28.243,28.445,27.284,27.596,357613,0
+TK.US,D,20150928,000000,27.407,27.842,25.599,26.105,847694,0
+TK.US,D,20150929,000000,26.265,26.583,25.156,25.624,718719,0
+TK.US,D,20150930,000000,25.945,26.422,25.343,26.289,716689,0
+TK.US,D,20151001,000000,26.671,27.028,26.175,26.528,626160,0
+TK.US,D,20151002,000000,26.308,27.425,25.953,27.345,877345,0
+TK.US,D,20151005,000000,28.056,29.27,27.398,28.96,909178,0
+TK.US,D,20151006,000000,28.996,30.644,28.561,30.114,898425,0
+TK.US,D,20151007,000000,30.079,31.399,29.485,30.973,1073061,0
+TK.US,D,20151008,000000,30.778,31.657,30.355,31.531,620522,0
+TK.US,D,20151009,000000,31.623,31.87,30.672,31.416,483655,0
+TK.US,D,20151012,000000,31.292,31.381,30.231,30.886,611444,0
+TK.US,D,20151013,000000,30.528,31.177,30.096,30.281,587488,0
+TK.US,D,20151014,000000,30.326,30.805,30.146,30.651,512138,0
+TK.US,D,20151015,000000,30.707,31.057,30.163,30.913,352294,0
+TK.US,D,20151016,000000,31.733,31.733,30.364,31.211,467103,0
+TK.US,D,20151019,000000,31.221,31.221,30.3,30.995,465585,0
+TK.US,D,20151020,000000,30.805,31.381,30.453,30.598,406160,0
+TK.US,D,20151021,000000,30.533,30.913,30.012,30.246,368932,0
+TK.US,D,20151022,000000,30.364,30.607,29.749,30.326,495830,0
+TK.US,D,20151023,000000,29.966,30.155,29.099,29.378,1015731,0
+TK.US,D,20151026,000000,29.336,29.371,28.435,28.613,486956,0
+TK.US,D,20151027,000000,28.218,28.317,26.954,27.731,686950,0
+TK.US,D,20151028,000000,27.748,29.192,27.532,28.739,549738,0
+TK.US,D,20151029,000000,28.524,29.371,28.255,28.524,532768,0
+TK.US,D,20151030,000000,28.505,29.192,28.039,28.965,540308,0
+TK.US,D,20151102,000000,28.679,29.234,28.417,28.932,794050,0
+TK.US,D,20151103,000000,29.011,29.708,28.941,29.435,938528,0
+TK.US,D,20151104,000000,29.435,29.543,28.28,28.586,610911,0
+TK.US,D,20151105,000000,28.846,29.109,25.919,26.964,1332973,0
+TK.US,D,20151106,000000,26.903,26.921,25.578,26.614,1395090,0
+TK.US,D,20151109,000000,26.522,26.837,25.352,25.666,945858,0
+TK.US,D,20151110,000000,25.602,26.026,25.107,25.657,626055,0
+TK.US,D,20151111,000000,25.774,25.774,24.953,25.243,536650,0
+TK.US,D,20151112,000000,25.268,25.295,24.594,25.054,853224,0
+TK.US,D,20151113,000000,24.936,26.026,24.872,25.873,708469,0
+TK.US,D,20151116,000000,25.883,26.451,25.55,26.262,661992,0
+TK.US,D,20151117,000000,26.143,26.233,25.197,25.333,620729,0
+TK.US,D,20151118,000000,25.657,26.008,24.718,25.207,711466,0
+TK.US,D,20151119,000000,24.998,25.189,24.486,24.784,809412,0
+TK.US,D,20151120,000000,24.621,24.928,24.403,24.576,1045794,0
+TK.US,D,20151123,000000,24.567,25.288,24.493,24.737,739864,0
+TK.US,D,20151124,000000,25.008,25.647,24.709,25.162,649349,0
+TK.US,D,20151125,000000,24.99,25.595,24.594,25.18,470429,0
+TK.US,D,20151127,000000,24.81,25.217,24.648,25.08,269768,0
+TK.US,D,20151130,000000,25.008,25.467,24.819,25.097,672643,0
+TK.US,D,20151201,000000,25.226,25.413,24.962,25.189,817930,0
+TK.US,D,20151202,000000,24.881,24.99,23.504,23.772,843289,0
+TK.US,D,20151203,000000,24.025,24.186,22.988,23.133,782780,0
+TK.US,D,20151204,000000,22.917,22.988,21.5,21.592,889054,0
+TK.US,D,20151207,000000,20.969,21.069,18.697,19.194,1334304,0
+TK.US,D,20151208,000000,18.806,19.527,18.671,18.851,1070568,0
+TK.US,D,20151209,000000,19.077,20.229,19.004,19.419,1469409,0
+TK.US,D,20151210,000000,19.275,20.102,19.174,19.275,979234,0
+TK.US,D,20151211,000000,19.04,19.04,17.976,18.084,950619,0
+TK.US,D,20151214,000000,18.022,18.204,16.677,16.83,1711682,0
+TK.US,D,20151215,000000,17.491,17.589,16.301,16.498,1645000,0
+TK.US,D,20151216,000000,16.77,16.77,15.705,15.769,3688440,0
+TK.US,D,20151217,000000,10.368,10.556,5.9951,6.5539,33205955,0
+TK.US,D,20151218,000000,6.8155,8.0957,6.8064,7.9333,16426164,0
+TK.US,D,20151221,000000,8.0326,8.7355,7.4646,8.6906,9377172,0
+TK.US,D,20151222,000000,8.8443,9.0236,8.2941,8.339,7946237,0
+TK.US,D,20151223,000000,8.6814,9.268,8.4293,9.2144,4027874,0
+TK.US,D,20151224,000000,9.0872,9.3313,8.8536,9.0424,2352949,0
+TK.US,D,20151228,000000,8.9609,9.2376,8.9337,9.1043,4147917,0
+TK.US,D,20151229,000000,9.1239,9.3399,8.6906,8.8809,3370692,0
+TK.US,D,20151230,000000,8.7537,8.9071,8.4382,8.5195,2498924,0
+TK.US,D,20151231,000000,8.5195,8.9702,8.4562,8.8977,2202742,0
+TK.US,D,20160104,000000,8.8443,9.2232,8.5645,9.1778,2456057,0
+TK.US,D,20160105,000000,9.0969,9.1778,8.5104,8.6549,2894253,0
+TK.US,D,20160106,000000,8.5283,8.5645,8.1678,8.1859,2345558,0
+TK.US,D,20160107,000000,7.9154,7.9245,7.1672,7.2663,3538311,0
+TK.US,D,20160108,000000,7.2934,7.3743,6.8426,7.1131,2351623,0
+TK.US,D,20160111,000000,7.0771,7.2211,6.5001,6.5811,3057545,0
+TK.US,D,20160112,000000,6.6441,6.7974,5.9409,6.1844,4709596,0
+TK.US,D,20160113,000000,6.2926,6.5091,5.3639,5.5713,3887430,0
+TK.US,D,20160114,000000,5.7428,6.4549,5.5713,6.3737,3835911,0
+TK.US,D,20160115,000000,6.0311,6.0311,5.346,5.5713,4308470,0
+TK.US,D,20160119,000000,5.5895,5.7606,4.8862,5.0845,4088878,0
+TK.US,D,20160120,000000,4.76,4.9944,3.9397,4.4356,6094273,0
+TK.US,D,20160121,000000,4.4895,4.9944,4.4536,4.9224,4769708,0
+TK.US,D,20160122,000000,5.1566,5.9409,5.1116,5.7066,5092875,0
+TK.US,D,20160125,000000,5.4453,5.9141,5.2333,5.2647,3760746,0
+TK.US,D,20160126,000000,5.5444,5.9049,5.1837,5.8689,3469498,0
+TK.US,D,20160127,000000,5.7157,6.1844,5.4813,5.6705,2576167,0
+TK.US,D,20160128,000000,5.8869,6.1752,5.824,6.0582,2529146,0
+TK.US,D,20160129,000000,6.0311,6.3916,5.891,6.1752,2525062,0
+TK.US,D,20160201,000000,5.8959,6.3557,5.5983,6.2745,1932221,0
+TK.US,D,20160202,000000,5.9231,6.0223,5.6254,5.6436,1952566,0
+TK.US,D,20160203,000000,5.8117,6.2576,5.407,6.2484,1535933,0
+TK.US,D,20160204,000000,6.1666,6.603,6.0756,6.2391,2352119,0
+TK.US,D,20160205,000000,6.0027,6.4575,5.9482,6.3029,1030307,0
+TK.US,D,20160208,000000,6.021,6.0756,5.5571,5.7753,1763265,0
+TK.US,D,20160209,000000,5.648,5.6754,4.895,5.0751,3130059,0
+TK.US,D,20160210,000000,5.0841,5.4025,4.8569,5.3115,1651352,0
+TK.US,D,20160211,000000,5.0751,5.2934,4.8659,5.0478,2018232,0
+TK.US,D,20160212,000000,5.2205,5.6071,5.1661,5.3389,2340053,0
+TK.US,D,20160216,000000,5.5753,5.9845,5.4844,5.8844,1634282,0
+TK.US,D,20160217,000000,5.9574,6.2846,5.8211,6.0845,2722731,0
+TK.US,D,20160218,000000,6.6849,7.8034,6.3575,7.0942,6394908,0
+TK.US,D,20160219,000000,6.7849,6.9394,6.1938,6.8942,2152326,0
+TK.US,D,20160222,000000,7.1215,7.2306,6.9122,7.0578,1401137,0
+TK.US,D,20160223,000000,6.9578,7.0942,6.6669,6.6938,1886249,0
+TK.US,D,20160224,000000,6.4575,6.8942,6.012,6.8032,1824181,0
+TK.US,D,20160225,000000,6.776,6.8577,6.3756,6.6122,943485,0
+TK.US,D,20160226,000000,6.776,7.3943,6.6849,7.0578,2073935,0
+TK.US,D,20160229,000000,6.9759,7.6672,6.9305,7.2761,2771370,0
+TK.US,D,20160301,000000,7.3853,7.5034,7.1124,7.2761,2864314,0
+TK.US,D,20160302,000000,7.2214,7.4853,7.1851,7.4124,2866080,0
+TK.US,D,20160303,000000,7.3671,7.8197,7.3671,7.6217,2269871,0
+TK.US,D,20160304,000000,7.749,8.5221,7.5761,7.9946,2594269,0
+TK.US,D,20160307,000000,7.9582,8.7861,7.9582,8.5857,2637033,0
+TK.US,D,20160308,000000,8.4676,8.4949,6.9032,6.9394,3964789,0
+TK.US,D,20160309,000000,7.3943,7.4489,6.9122,7.3671,1858689,0
+TK.US,D,20160310,000000,7.5034,7.5216,6.9394,7.2397,2511673,0
+TK.US,D,20160311,000000,7.3853,7.8491,7.3762,7.7399,1516811,0
+TK.US,D,20160314,000000,7.5216,8.022,7.3124,7.8034,1606499,0
+TK.US,D,20160315,000000,7.6125,7.6271,7.3306,7.5673,914315,0
+TK.US,D,20160316,000000,7.6945,8.3038,7.5853,8.2582,2052105,0
+TK.US,D,20160317,000000,8.4582,9.0501,8.2677,8.9307,2319529,0
+TK.US,D,20160318,000000,8.9486,9.2758,8.2766,8.7861,2827331,0
+TK.US,D,20160321,000000,8.7134,8.9307,8.022,8.2038,2030084,0
+TK.US,D,20160322,000000,8.131,8.5493,7.9946,8.5038,1641837,0
+TK.US,D,20160323,000000,8.3221,8.4312,7.5945,7.6398,3159927,0
+TK.US,D,20160324,000000,7.4034,8.2494,7.3033,8.1763,1647011,0
+TK.US,D,20160328,000000,8.2948,8.2948,7.5216,7.7035,1331504,0
+TK.US,D,20160329,000000,7.5216,7.7672,7.1851,7.6763,1357336,0
+TK.US,D,20160330,000000,7.8308,8.222,7.6398,7.7218,1319542,0
+TK.US,D,20160331,000000,7.7672,8.0037,7.7126,7.8764,1036553,0
+TK.US,D,20160401,000000,7.6763,7.7218,7.4579,7.6036,1683375,0
+TK.US,D,20160404,000000,7.5853,7.6672,7.3124,7.3762,2053255,0
+TK.US,D,20160405,000000,7.267,7.358,7.0578,7.1124,1560295,0
+TK.US,D,20160406,000000,7.3124,7.5262,7.0851,7.4218,1634089,0
+TK.US,D,20160407,000000,7.3033,7.5761,7.1851,7.2397,1772777,0
+TK.US,D,20160408,000000,7.6217,8.2766,7.4579,8.1857,2465419,0
+TK.US,D,20160411,000000,8.2948,9.013,8.222,8.3768,2002148,0
+TK.US,D,20160412,000000,8.4856,8.9579,8.4582,8.878,1770008,0
+TK.US,D,20160413,000000,8.9486,9.714,8.8221,9.504,2668418,0
+TK.US,D,20160414,000000,9.569,9.641,9.123,9.504,1541205,0
+TK.US,D,20160415,000000,9.3041,9.641,9.2855,9.4608,979597,0
+TK.US,D,20160418,000000,9.1962,9.588,8.9866,9.4225,1139915,0
+TK.US,D,20160419,000000,9.569,10.233,9.4952,10.014,1336773,0
+TK.US,D,20160420,000000,9.831,10.396,9.831,10.185,1143619,0
+TK.US,D,20160421,000000,10.286,10.405,9.913,10.033,1054006,0
+TK.US,D,20160422,000000,10.185,10.643,10.115,10.396,1204252,0
+TK.US,D,20160425,000000,10.379,10.505,9.77,9.941,1140979,0
+TK.US,D,20160426,000000,10.05,10.45,9.887,10.323,1049645,0
+TK.US,D,20160427,000000,10.519,10.711,9.99,10.219,2017803,0
+TK.US,D,20160428,000000,10.179,10.484,9.99,10.136,1273861,0
+TK.US,D,20160429,000000,10.154,10.828,10.008,10.238,1624011,0
+TK.US,D,20160502,000000,10.163,10.219,9.4559,9.825,1756787,0
+TK.US,D,20160503,000000,9.642,9.642,8.9014,9.1392,2403021,0
+TK.US,D,20160504,000000,9.1662,9.579,8.728,9.0386,1655526,0
+TK.US,D,20160505,000000,9.4038,9.779,8.9467,9.0482,1610283,0
+TK.US,D,20160506,000000,8.9656,9.4136,8.8378,8.9942,1437631,0
+TK.US,D,20160509,000000,8.7372,8.8285,8.3352,8.7833,1417287,0
+TK.US,D,20160510,000000,8.8469,9.4687,8.8285,9.1564,1548879,0
+TK.US,D,20160511,000000,9.1306,9.833,8.8469,9.3674,1590889,0
+TK.US,D,20160512,000000,9.579,9.678,8.7925,8.9942,1629262,0
+TK.US,D,20160513,000000,8.9374,9.0748,8.4264,8.527,1449006,0
+TK.US,D,20160516,000000,8.8007,8.9847,8.6094,8.6824,1172230,0
+TK.US,D,20160517,000000,8.6367,9.1662,8.5911,8.8564,1211610,0
+TK.US,D,20160518,000000,8.7465,8.9289,8.3902,8.4448,1382622,0
+TK.US,D,20160519,000000,7.8873,8.271,7.0101,8.2621,5253739,0
+TK.US,D,20160520,000000,8.3717,8.8921,8.2985,8.7925,2408096,0
+TK.US,D,20160523,000000,8.646,9.0577,8.527,8.8378,1720073,0
+TK.US,D,20160524,000000,8.9656,8.9656,8.472,8.6276,1500775,0
+TK.US,D,20160525,000000,8.8007,9.3041,8.7052,9.2583,1810116,0
+TK.US,D,20160526,000000,9.505,9.697,8.9979,9.0198,1540841,0
+TK.US,D,20160527,000000,8.9098,9.2846,8.728,9.2483,1303584,0
+TK.US,D,20160531,000000,9.2846,9.805,9.2748,9.614,1933028,0
+TK.US,D,20160601,000000,9.4038,9.4687,8.9942,9.3772,1414531,0
+TK.US,D,20160602,000000,9.122,9.4962,9.0939,9.3129,1044047,0
+TK.US,D,20160603,000000,9.451,9.579,9.0748,9.1564,1572139,0
+TK.US,D,20160606,000000,9.3226,9.579,9.228,9.523,1249860,0
+TK.US,D,20160607,000000,9.56,9.65,9.1564,9.2135,1806812,0
+TK.US,D,20160608,000000,9.4225,9.642,9.231,9.3861,1027269,0
+TK.US,D,20160609,000000,9.1564,9.1564,8.774,8.8378,1414979,0
+TK.US,D,20160610,000000,8.5454,8.5454,7.8599,7.9147,2005974,0
+TK.US,D,20160613,000000,7.741,7.9421,7.3297,7.3755,2065563,0
+TK.US,D,20160614,000000,7.3207,7.4578,6.7304,6.9275,2495907,0
+TK.US,D,20160615,000000,6.9551,7.1559,6.6169,6.9551,2225565,0
+TK.US,D,20160616,000000,6.8636,6.8636,6.2175,6.3976,2437754,0
+TK.US,D,20160617,000000,6.8546,7.4853,6.7813,7.0374,3089941,0
+TK.US,D,20160620,000000,7.6861,7.7045,6.7265,6.8636,2426998,0
+TK.US,D,20160621,000000,6.7813,7.0647,6.5163,6.9186,1959168,0
+TK.US,D,20160622,000000,6.9916,7.1559,6.8181,6.8361,1770557,0
+TK.US,D,20160623,000000,7.0101,7.2199,6.9002,7.074,1556866,0
+TK.US,D,20160624,000000,6.4431,6.9368,6.4431,6.7996,6070300,0
+TK.US,D,20160627,000000,6.489,6.6078,6.1143,6.1417,2101151,0
+TK.US,D,20160628,000000,6.3793,6.5804,6.2789,6.425,2563637,0
+TK.US,D,20160629,000000,6.5713,6.9916,6.4431,6.7813,1861248,0
+TK.US,D,20160630,000000,6.8089,6.8089,6.3748,6.5163,2546029,0
+TK.US,D,20160701,000000,6.489,6.8181,6.4799,6.5896,2064846,0
+TK.US,D,20160705,000000,6.3519,6.4139,5.9405,6.1143,2865326,0
+TK.US,D,20160706,000000,6.0215,6.3247,5.9681,6.2969,1833646,0
+TK.US,D,20160707,000000,6.4342,6.5529,5.9315,6.032,2397218,0
+TK.US,D,20160708,000000,6.1965,6.3976,6.0593,6.2879,1623001,0
+TK.US,D,20160711,000000,6.4679,6.6259,6.3976,6.5254,1396432,0
+TK.US,D,20160712,000000,6.8181,7.0877,6.7083,6.9275,1637238,0
+TK.US,D,20160713,000000,6.8636,7.0143,6.4926,6.5896,1502063,0
+TK.US,D,20160714,000000,6.7265,6.7633,6.521,6.5439,1185769,0
+TK.US,D,20160715,000000,6.6169,6.6489,6.3976,6.4158,1040319,0
+TK.US,D,20160718,000000,6.3247,6.6354,6.2056,6.5896,933732,0
+TK.US,D,20160719,000000,6.5621,6.5987,6.3062,6.3247,1251043,0
+TK.US,D,20160720,000000,6.2513,6.3929,6.0411,6.3247,1236802,0
+TK.US,D,20160721,000000,6.3428,6.7083,6.3247,6.4706,1621502,0
+TK.US,D,20160722,000000,6.489,6.5439,6.1599,6.2147,1610833,0
+TK.US,D,20160725,000000,6.0869,6.2331,5.9405,6.0503,1507628,0
+TK.US,D,20160726,000000,5.9771,6.2147,5.9706,6.0869,1381576,0
+TK.US,D,20160727,000000,6.0362,6.1742,5.7872,5.8795,2319714,0
+TK.US,D,20160728,000000,5.7321,5.8611,5.5754,5.6031,1993791,0
+TK.US,D,20160729,000000,5.5387,5.7321,5.5201,5.7137,2221112,0
+TK.US,D,20160801,000000,5.6398,5.7827,5.2345,5.2805,2930179,0
+TK.US,D,20160802,000000,5.4555,5.4923,5.0686,5.1055,2130229,0
+TK.US,D,20160803,000000,5.0869,5.5801,5.0224,5.3727,2944232,0
+TK.US,D,20160804,000000,5.7504,6.1375,5.6215,5.6307,4786420,0
+TK.US,D,20160805,000000,5.6491,5.7413,5.5291,5.6398,2235995,0
+TK.US,D,20160808,000000,5.7504,6.2021,5.6953,6.0638,3755601,0
+TK.US,D,20160809,000000,6.0917,6.1098,5.7596,5.8059,1651947,0
+TK.US,D,20160810,000000,5.8517,5.9808,5.7734,5.8148,1848410,0
+TK.US,D,20160811,000000,5.8517,6.0315,5.8244,5.99,1373728,0
+TK.US,D,20160812,000000,6.0453,6.0917,5.8888,5.9994,1141588,0
+TK.US,D,20160815,000000,5.8888,6.3219,5.8795,6.3032,1946238,0
+TK.US,D,20160816,000000,6.3032,6.3633,6.156,6.2482,1679359,0
+TK.US,D,20160817,000000,6.2388,6.4509,6.1928,6.3863,2239193,0
+TK.US,D,20160818,000000,6.4323,6.9115,6.4323,6.9115,3217167,0
+TK.US,D,20160819,000000,6.9115,6.9392,6.6536,6.6997,1692472,0
+TK.US,D,20160822,000000,6.5153,6.5153,6.3032,6.46,1382759,0
+TK.US,D,20160823,000000,6.4232,6.7643,6.4139,6.6629,1583160,0
+TK.US,D,20160824,000000,6.5707,6.7457,6.2574,6.3032,1405431,0
+TK.US,D,20160825,000000,6.3032,6.5014,6.2574,6.3677,2076895,0
+TK.US,D,20160826,000000,6.4139,6.4693,6.0453,6.1192,2111996,0
+TK.US,D,20160829,000000,6.1192,6.3219,6.0638,6.2758,1257137,0
+TK.US,D,20160830,000000,6.3219,6.792,6.3126,6.7549,2531076,0
+TK.US,D,20160831,000000,6.6167,6.9945,6.5799,6.6629,2247685,0
+TK.US,D,20160901,000000,6.5799,6.6812,6.331,6.4509,1669578,0
+TK.US,D,20160902,000000,6.6629,6.9115,6.6536,6.8379,1186331,0
+TK.US,D,20160906,000000,6.8656,7.096,6.8103,7.0681,1345385,0
+TK.US,D,20160907,000000,7.1237,7.2249,7.0681,7.1789,1276564,0
+TK.US,D,20160908,000000,7.3262,7.575,7.1789,7.4829,1784898,0
+TK.US,D,20160909,000000,7.3356,7.4185,6.9761,7.0681,1704495,0
+TK.US,D,20160912,000000,6.46,7.1695,6.46,7.1143,1131406,0
+TK.US,D,20160913,000000,6.8379,6.9854,6.4417,6.5799,1914000,0
+TK.US,D,20160914,000000,6.5521,6.7549,6.4232,6.4693,1817548,0
+TK.US,D,20160915,000000,6.5246,6.6443,6.46,6.4785,980676,0
+TK.US,D,20160916,000000,6.3772,6.5891,6.3219,6.5063,1909424,0
+TK.US,D,20160919,000000,6.5983,6.7643,6.4509,6.5063,1050958,0
+TK.US,D,20160920,000000,6.4323,6.6058,6.331,6.3863,1091198,0
+TK.US,D,20160921,000000,6.6075,6.6629,6.4232,6.6075,1498843,0
+TK.US,D,20160922,000000,6.7643,6.847,6.5521,6.6719,1259636,0
+TK.US,D,20160923,000000,6.6075,6.8608,6.5521,6.5799,1127297,0
+TK.US,D,20160926,000000,6.6904,6.8517,6.52,6.7181,1402869,0
+TK.US,D,20160927,000000,6.6354,6.6443,6.4057,6.5799,1989694,0
+TK.US,D,20160928,000000,6.6904,7.1419,6.5983,7.1143,2974061,0
+TK.US,D,20160929,000000,7.1419,7.2479,6.801,6.967,1880278,0
+TK.US,D,20160930,000000,7.096,7.1882,6.8103,7.105,1976867,0
+TK.US,D,20161003,000000,7.1514,7.3448,6.9761,7.3448,1160013,0
+TK.US,D,20161004,000000,7.4,7.5475,7.2846,7.4093,1715037,0
+TK.US,D,20161005,000000,7.5383,7.8331,7.4324,7.7964,1881415,0
+TK.US,D,20161006,000000,7.8331,8.0266,7.7964,7.9531,1742927,0
+TK.US,D,20161007,000000,8.0083,8.0266,7.7363,7.7964,1357948,0
+TK.US,D,20161010,000000,7.9345,8.1465,7.9253,8.0266,915700,0
+TK.US,D,20161011,000000,7.9713,8.0358,7.7548,7.8608,1068519,0
+TK.US,D,20161012,000000,7.8054,7.8331,7.6304,7.7502,946546,0
+TK.US,D,20161013,000000,7.6304,7.6949,7.5059,7.5843,1434522,0
+TK.US,D,20161014,000000,7.658,7.7964,7.4599,7.5383,1332922,0
+TK.US,D,20161017,000000,7.5107,7.5475,7.1419,7.1789,1223752,0
+TK.US,D,20161018,000000,7.3723,7.3723,7.1971,7.2986,901911,0
+TK.US,D,20161019,000000,7.6949,7.6949,7.3631,7.5843,1338997,0
+TK.US,D,20161020,000000,7.4462,7.6119,7.4047,7.5197,1033626,0
+TK.US,D,20161021,000000,7.354,7.4921,7.3079,7.4093,795283,0
+TK.US,D,20161024,000000,7.3448,7.4369,7.0821,7.1789,1117899,0
+TK.US,D,20161025,000000,7.1695,7.2804,7.0036,7.0315,1136891,0
+TK.US,D,20161026,000000,6.8874,7.2588,6.8874,7.1382,1099819,0
+TK.US,D,20161027,000000,7.2124,7.31,7.1566,7.2032,593154,0
+TK.US,D,20161028,000000,7.1474,7.1845,6.6092,6.6182,1791378,0
+TK.US,D,20161031,000000,6.5162,6.5442,6.0336,6.0614,2983021,0
+TK.US,D,20161101,000000,6.2472,6.3956,5.7551,5.9129,1961709,0
+TK.US,D,20161102,000000,5.8479,5.8479,5.5043,5.6623,2354373,0
+TK.US,D,20161103,000000,5.5508,6.2332,5.3654,5.5508,3308796,0
+TK.US,D,20161104,000000,5.3931,5.885,5.3466,5.7736,2222405,0
+TK.US,D,20161107,000000,5.9779,6.0244,5.8201,5.8664,1503573,0
+TK.US,D,20161108,000000,5.7922,5.9824,5.6995,5.8386,1479454,0
+TK.US,D,20161109,000000,5.6623,6.08,5.6623,6.0336,2066658,0
+TK.US,D,20161110,000000,6.0614,6.3029,5.9964,6.0428,1780582,0
+TK.US,D,20161111,000000,5.9779,6.2007,5.8014,6.1634,1448723,0
+TK.US,D,20161114,000000,6.2007,6.3491,6.1171,6.3214,1322453,0
+TK.US,D,20161115,000000,6.5071,6.6925,6.3863,6.4792,1851549,0
+TK.US,D,20161116,000000,6.4421,6.6833,6.3864,6.5071,1489341,0
+TK.US,D,20161117,000000,6.674,6.7113,6.3909,6.4048,1410633,0
+TK.US,D,20161118,000000,6.4326,6.4884,6.3121,6.3771,1313477,0
+TK.US,D,20161121,000000,6.6647,7.5696,6.6092,7.1845,9049658,0
+TK.US,D,20161122,000000,7.3609,7.3702,6.9061,7.0266,3002848,0
+TK.US,D,20161123,000000,6.8967,7.1752,6.8967,7.0732,1652440,0
+TK.US,D,20161125,000000,7.0546,7.1011,6.9008,6.9897,925787,0
+TK.US,D,20161128,000000,7.1382,7.1382,6.5534,6.9154,2325277,0
+TK.US,D,20161129,000000,6.6925,7.036,6.6647,6.869,1524809,0
+TK.US,D,20161130,000000,7.3052,7.7808,7.2588,7.3238,2879086,0
+TK.US,D,20161201,000000,7.5559,7.641,7.1893,7.2866,1129863,0
+TK.US,D,20161202,000000,7.2402,7.5281,7.231,7.5002,1355905,0
+TK.US,D,20161205,000000,7.6394,7.8065,7.5931,7.7135,1468729,0
+TK.US,D,20161206,000000,7.4166,8.0199,7.4075,7.9085,1930912,0
+TK.US,D,20161207,000000,7.9272,7.9735,7.7508,7.8531,956538,0
+TK.US,D,20161208,000000,7.9364,8.0153,7.6301,7.9272,2054648,0
+TK.US,D,20161209,000000,8.0108,8.1613,7.8065,7.8806,1878728,0
+TK.US,D,20161212,000000,8.3078,8.3078,7.6024,7.621,1554775,0
+TK.US,D,20161213,000000,7.7044,7.7184,7.471,7.6301,653613,0
+TK.US,D,20161214,000000,7.5002,7.6674,7.3052,7.3332,1076020,0
+TK.US,D,20161215,000000,7.2124,7.621,7.1845,7.4909,740251,0
+TK.US,D,20161216,000000,7.5373,7.7925,7.5003,7.7879,1555036,0
+TK.US,D,20161219,000000,7.7879,7.7879,7.5513,7.5837,581210,0
+TK.US,D,20161220,000000,7.6674,7.7323,7.6024,7.6579,473741,0
+TK.US,D,20161221,000000,7.7044,7.7879,7.6348,7.6766,410427,0
+TK.US,D,20161222,000000,7.4737,7.7601,7.4632,7.5002,751053,0
+TK.US,D,20161223,000000,7.4633,7.6906,7.4444,7.5744,467425,0
+TK.US,D,20161227,000000,7.6024,7.723,7.5837,7.6114,305383,0
+TK.US,D,20161228,000000,7.6766,7.6858,7.4632,7.5095,448505,0
+TK.US,D,20161229,000000,7.5002,7.5373,7.2682,7.3052,551419,0
+TK.US,D,20161230,000000,7.2961,7.4956,7.2495,7.4538,953164,0
+TK.US,D,20170103,000000,7.6487,8.0108,7.621,8.0014,1232661,0
+TK.US,D,20170104,000000,8.0849,8.2243,8.0014,8.1965,987825,0
+TK.US,D,20170105,000000,8.1965,8.3543,7.9829,8.2704,1513214,0
+TK.US,D,20170106,000000,8.3263,8.3263,8.0385,8.1778,1109306,0
+TK.US,D,20170109,000000,8.0943,8.1686,7.8993,8.0478,541158,0
+TK.US,D,20170110,000000,8.0757,8.1592,7.8622,7.8993,617266,0
+TK.US,D,20170111,000000,7.9364,8.2382,7.9364,8.215,1366877,0
+TK.US,D,20170112,000000,8.2614,8.3727,8.0572,8.2614,708084,0
+TK.US,D,20170113,000000,8.215,8.4934,8.1965,8.3543,1156051,0
+TK.US,D,20170117,000000,8.5119,8.6633,8.4099,8.5119,1531249,0
+TK.US,D,20170118,000000,8.4099,8.735,8.2055,8.735,1283559,0
+TK.US,D,20170119,000000,8.7068,8.9014,8.5862,8.8462,1161094,0
+TK.US,D,20170120,000000,8.9107,9.519,8.9107,9.4303,2280040,0
+TK.US,D,20170123,000000,9.3851,9.561,9.226,9.3566,1778422,0
+TK.US,D,20170124,000000,9.4598,9.886,9.2492,9.876,1992016,0
+TK.US,D,20170125,000000,9.816,10.684,9.778,10.608,3526735,0
+TK.US,D,20170126,000000,10.684,10.982,9.695,9.863,2987941,0
+TK.US,D,20170127,000000,9.816,10.124,9.742,9.974,1221536,0
+TK.US,D,20170130,000000,9.909,9.909,9.2739,9.3586,1742164,0
+TK.US,D,20170131,000000,9.4716,9.4893,9.1912,9.3772,1123171,0
+TK.US,D,20170201,000000,9.4805,9.695,9.3031,9.4982,1325423,0
+TK.US,D,20170202,000000,9.4716,9.4805,9.1345,9.2463,1077327,0
+TK.US,D,20170203,000000,9.227,9.507,9.2097,9.4805,1478665,0
+TK.US,D,20170206,000000,9.4805,9.574,9.3313,9.3674,916463,0
+TK.US,D,20170207,000000,9.3497,9.535,9.1161,9.2463,1384537,0
+TK.US,D,20170208,000000,9.1527,9.2144,8.8641,9.1912,1364538,0
+TK.US,D,20170209,000000,9.3586,9.3802,9.1912,9.2739,710988,0
+TK.US,D,20170210,000000,9.4982,9.507,9.1622,9.4529,834794,0
+TK.US,D,20170213,000000,9.4431,9.648,9.3409,9.564,1138393,0
+TK.US,D,20170214,000000,9.554,9.89,9.554,9.881,1104113,0
+TK.US,D,20170215,000000,9.778,10.031,9.778,9.909,1059053,0
+TK.US,D,20170216,000000,9.796,9.946,9.507,9.544,1100769,0
+TK.US,D,20170217,000000,9.4529,9.554,9.3861,9.4893,735553,0
+TK.US,D,20170221,000000,9.695,10.386,9.603,10.329,2460837,0
+TK.US,D,20170222,000000,10.05,10.403,9.994,10.152,1935786,0
+TK.US,D,20170223,000000,9.4235,9.974,8.2296,9.742,6470171,0
+TK.US,D,20170224,000000,9.611,9.611,9.2097,9.2563,2283838,0
+TK.US,D,20170227,000000,9.1622,9.584,9.144,9.2837,1576223,0
+TK.US,D,20170228,000000,9.0788,9.3586,9.0788,9.1622,1302222,0
+TK.US,D,20170301,000000,9.3216,9.564,9.2463,9.3772,1261449,0
+TK.US,D,20170302,000000,9.2194,9.4235,9.2097,9.2194,988535,0
+TK.US,D,20170303,000000,9.2097,9.517,9.144,9.4333,649153,0
+TK.US,D,20170306,000000,9.3399,9.554,9.3399,9.4982,813356,0
+TK.US,D,20170307,000000,9.517,9.574,9.2463,9.3216,714355,0
+TK.US,D,20170308,000000,9.2367,9.4333,8.9951,9.0037,1249547,0
+TK.US,D,20170309,000000,8.9298,9.0321,8.6028,8.8455,2068734,0
+TK.US,D,20170310,000000,8.7706,8.9758,8.6215,8.8548,1060566,0
+TK.US,D,20170313,000000,8.8174,9.0084,8.5935,8.6589,1128493,0
+TK.US,D,20170314,000000,8.4629,8.4721,8.1176,8.1922,1988886,0
+TK.US,D,20170315,000000,8.2671,8.3975,8.1738,8.379,1439966,0
+TK.US,D,20170316,000000,8.4162,8.4817,8.323,8.4443,563926,0
+TK.US,D,20170317,000000,8.4537,8.6028,8.4069,8.4349,1306395,0
+TK.US,D,20170320,000000,8.3042,8.6495,8.3042,8.5189,670083,0
+TK.US,D,20170321,000000,8.5655,8.6962,8.2483,8.3883,1223604,0
+TK.US,D,20170322,000000,8.3042,8.4162,8.2016,8.3416,1648344,0
+TK.US,D,20170323,000000,8.2949,8.6308,8.2575,8.4816,1164527,0
+TK.US,D,20170324,000000,8.5375,8.6962,8.4349,8.5655,1141554,0
+TK.US,D,20170327,000000,8.379,8.5189,8.1362,8.2296,1866562,0
+TK.US,D,20170328,000000,8.2671,8.5796,8.2671,8.4908,1785534,0
+TK.US,D,20170329,000000,8.5002,8.8267,8.4908,8.7427,1232581,0
+TK.US,D,20170330,000000,8.8174,8.9298,8.6774,8.7706,939842,0
+TK.US,D,20170331,000000,8.7147,8.7989,8.5375,8.5375,938104,0
+TK.US,D,20170403,000000,8.5748,8.6495,8.4255,8.5469,758762,0
+TK.US,D,20170404,000000,8.5561,8.6402,8.4349,8.5561,682949,0
+TK.US,D,20170405,000000,8.7147,8.836,8.4303,8.4629,992507,0
+TK.US,D,20170406,000000,8.5748,8.8735,8.4537,8.7614,1312405,0
+TK.US,D,20170407,000000,8.7055,8.8174,8.6308,8.7147,641917,0
+TK.US,D,20170410,000000,8.7706,9.2934,8.7336,9.2367,1845182,0
+TK.US,D,20170411,000000,9.2463,9.4431,9.1345,9.3119,985752,0
+TK.US,D,20170412,000000,9.2367,9.2837,8.9571,9.013,709571,0
+TK.US,D,20170413,000000,8.9571,9.0788,8.6495,8.6962,740709,0
+TK.US,D,20170417,000000,8.7147,8.7523,8.5655,8.6683,795788,0
+TK.US,D,20170418,000000,8.6028,8.7288,8.5375,8.6589,722939,0
+TK.US,D,20170419,000000,8.6868,8.8267,8.3508,8.3975,818548,0
+TK.US,D,20170420,000000,8.4537,8.4957,8.337,8.3416,1387721,0
+TK.US,D,20170421,000000,8.3416,8.4023,8.1643,8.183,1325411,0
+TK.US,D,20170424,000000,8.3136,8.3602,8.099,8.1738,1192988,0
+TK.US,D,20170425,000000,8.2483,8.3416,8.1085,8.239,1073267,0
+TK.US,D,20170426,000000,8.1738,8.3042,8.1269,8.1457,1187216,0
+TK.US,D,20170427,000000,8.0708,8.183,7.7256,7.9777,2463057,0
+TK.US,D,20170428,000000,8.0617,8.1549,7.9825,8.099,1808036,0
+TK.US,D,20170501,000000,8.1362,8.239,7.7538,7.7538,1635401,0
+TK.US,D,20170502,000000,7.8191,7.8843,7.3899,7.3899,1871907,0
+TK.US,D,20170503,000000,7.5167,7.6388,7.3101,7.4229,1601345,0
+TK.US,D,20170504,000000,7.2913,7.4039,7.0563,7.1127,1983551,0
+TK.US,D,20170505,000000,7.1032,7.3475,7.047,7.282,2047718,0
+TK.US,D,20170508,000000,7.2913,7.3571,7.0986,7.2067,1395976,0
+TK.US,D,20170509,000000,7.1785,7.2067,7.028,7.1314,1682422,0
+TK.US,D,20170510,000000,7.2253,7.3475,7.1785,7.1971,976033,0
+TK.US,D,20170511,000000,7.2443,7.2537,7.0187,7.0563,1405385,0
+TK.US,D,20170512,000000,7.0376,7.169,6.9482,6.9906,1173262,0
+TK.US,D,20170515,000000,7.2443,7.2722,7.028,7.1221,1977849,0
+TK.US,D,20170516,000000,7.1127,7.1971,6.8966,6.9622,2204259,0
+TK.US,D,20170517,000000,6.953,7.0939,6.7745,6.8214,1770867,0
+TK.US,D,20170518,000000,6.3422,6.7463,5.9851,6.0603,5311685,0
+TK.US,D,20170519,000000,6.1825,6.4832,5.9288,6.0696,4521719,0
+TK.US,D,20170522,000000,6.1074,6.4079,6.0696,6.2858,2310204,0
+TK.US,D,20170523,000000,6.2858,6.361,6.0603,6.0979,1790633,0
+TK.US,D,20170524,000000,6.0979,6.1167,5.8349,5.9101,2441956,0
+TK.US,D,20170525,000000,5.8442,5.9476,5.6939,5.8254,2922148,0
+TK.US,D,20170526,000000,5.8254,6.2388,5.816,6.1074,2265121,0
+TK.US,D,20170530,000000,6.1074,6.126,5.7315,5.7315,3834534,0
+TK.US,D,20170531,000000,5.6845,5.8314,5.6365,5.7409,2120118,0
+TK.US,D,20170601,000000,5.7597,6.2201,5.7315,6.2013,2158001,0
+TK.US,D,20170602,000000,6.2484,6.2484,5.9194,6.0321,1627772,0
+TK.US,D,20170605,000000,5.9945,6.0696,5.8442,5.863,1579204,0
+TK.US,D,20170606,000000,5.8349,6.1074,5.816,6.0979,1513542,0
+TK.US,D,20170607,000000,6.051,6.2013,5.8725,6.0039,1736125,0
+TK.US,D,20170608,000000,5.9759,6.1731,5.9479,6.0321,1227821,0
+TK.US,D,20170609,000000,4.9235,5.863,4.9045,5.7972,7208683,0
+TK.US,D,20170612,000000,5.8725,6.0321,5.5106,5.5342,2570555,0
+TK.US,D,20170613,000000,5.5907,5.7972,5.4589,5.7502,2383282,0
+TK.US,D,20170614,000000,5.6563,5.7032,5.2993,5.3274,3023078,0
+TK.US,D,20170615,000000,5.2993,5.3651,4.9422,5.102,2737634,0
+TK.US,D,20170616,000000,5.0831,5.2242,4.9798,5.1771,4550853,0
+TK.US,D,20170619,000000,5.1958,5.2242,4.9986,5.1301,2134614,0
+TK.US,D,20170620,000000,5.0267,5.2429,4.9703,4.9986,3215029,0
+TK.US,D,20170621,000000,4.9611,5.1479,4.8294,4.9422,2522387,0
+TK.US,D,20170622,000000,5.0925,5.5503,4.9799,5.412,5099418,0
+TK.US,D,20170623,000000,5.5248,5.9381,5.3557,5.8725,4678816,0
+TK.US,D,20170626,000000,6.0932,6.0979,5.6563,5.8818,3927999,0
+TK.US,D,20170627,000000,5.9476,6.2529,5.9101,6.051,2628764,0
+TK.US,D,20170628,000000,6.1074,6.314,6.0696,6.2765,2294205,0
+TK.US,D,20170629,000000,6.4362,6.6805,6.1543,6.3517,4074531,0
+TK.US,D,20170630,000000,6.4832,6.6501,6.2577,6.2671,2306899,0
+TK.US,D,20170703,000000,6.3986,7.5167,6.3893,7.3288,4890753,0
+TK.US,D,20170705,000000,7.5167,7.5637,6.7463,6.9436,3550995,0
+TK.US,D,20170706,000000,6.9154,6.9999,6.6053,6.9154,2723864,0
+TK.US,D,20170707,000000,6.9717,6.9717,6.2765,6.3893,3114011,0
+TK.US,D,20170710,000000,6.4926,6.718,6.2577,6.3045,2355406,0
+TK.US,D,20170711,000000,6.2201,6.3328,5.9675,6.2294,2439203,0
+TK.US,D,20170712,000000,6.2953,6.4737,6.1825,6.3236,2236940,0
+TK.US,D,20170713,000000,6.3893,6.7087,6.3591,6.6899,1398209,0
+TK.US,D,20170714,000000,6.8589,6.8753,6.5443,6.6617,1259299,0
+TK.US,D,20170717,000000,6.671,6.9906,6.6315,6.9343,1931114,0
+TK.US,D,20170718,000000,7.0187,7.0376,6.7087,6.7745,1767512,0
+TK.US,D,20170719,000000,6.8214,7.3616,6.7932,7.1032,2072403,0
+TK.US,D,20170720,000000,7.2349,7.6764,7.2349,7.3852,2753647,0
+TK.US,D,20170721,000000,7.4414,7.4791,7.0939,7.2443,1297996,0
+TK.US,D,20170724,000000,7.2253,7.6764,7.141,7.6764,1660921,0
+TK.US,D,20170725,000000,7.8643,8.2497,7.7516,8.1273,2169109,0
+TK.US,D,20170726,000000,8.1273,8.1651,7.7798,8.0523,1185782,0
+TK.US,D,20170727,000000,9.1421,9.4903,8.9074,8.973,5077547,0
+TK.US,D,20170728,000000,9.2454,9.3497,8.8978,9.1325,2520122,0
+TK.US,D,20170731,000000,9.3399,9.3949,9.1239,9.2087,2538276,0
+TK.US,D,20170801,000000,9.2924,9.4284,9.1555,9.3861,1497236,0
+TK.US,D,20170802,000000,9.4529,9.576,9.0654,9.4333,1738739,0
+TK.US,D,20170803,000000,9.2632,9.689,9.2632,9.4913,1646952,0
+TK.US,D,20170804,000000,9.4529,9.4913,8.7815,9.3586,2136058,0
+TK.US,D,20170807,000000,9.3399,9.633,9.2444,9.3206,2863771,0
+TK.US,D,20170808,000000,9.2078,9.394,9.1642,9.2251,1380617,0
+TK.US,D,20170809,000000,9.2174,9.2632,8.9328,8.9705,1661707,0
+TK.US,D,20170810,000000,8.9801,9.0844,8.5831,8.6682,1151522,0
+TK.US,D,20170811,000000,8.5075,9.1981,8.4886,9.0084,1411923,0
+TK.US,D,20170814,000000,8.9328,9.1884,8.8572,9.1121,1213522,0
+TK.US,D,20170815,000000,8.9895,9.0559,8.5204,8.7344,1762042,0
+TK.US,D,20170816,000000,8.7437,8.8004,8.3939,8.4979,1202803,0
+TK.US,D,20170817,000000,8.4412,8.6397,8.2427,8.2805,972096,0
+TK.US,D,20170818,000000,8.2617,8.5075,8.1861,8.4319,1051759,0
+TK.US,D,20170821,000000,8.3939,8.4695,8.0537,8.0537,1123639,0
+TK.US,D,20170822,000000,8.1105,8.4224,8.1105,8.375,645498,0
+TK.US,D,20170823,000000,8.2805,8.7248,8.2427,8.6208,734014,0
+TK.US,D,20170824,000000,8.6208,8.8476,8.5546,8.8288,759356,0
+TK.US,D,20170825,000000,8.8666,9.0266,8.7437,8.9328,598155,0
+TK.US,D,20170828,000000,8.9611,9.0559,8.7153,8.8288,665504,0
+TK.US,D,20170829,000000,8.6964,8.9705,8.6492,8.9044,699439,0
+TK.US,D,20170830,000000,8.8476,8.8761,8.6256,8.6964,942185,0
+TK.US,D,20170831,000000,8.7437,8.895,8.6397,8.7153,1075856,0
+TK.US,D,20170901,000000,8.7909,8.8193,8.3657,8.4979,1223505,0
+TK.US,D,20170905,000000,8.6208,8.6775,8.0063,8.3277,1789352,0
+TK.US,D,20170906,000000,8.3183,8.6397,8.3041,8.6303,918623,0
+TK.US,D,20170907,000000,8.6492,8.739,8.4129,8.7059,597793,0
+TK.US,D,20170908,000000,8.6019,8.7012,8.5168,8.6208,659508,0
+TK.US,D,20170911,000000,8.6682,8.7532,8.4886,8.6019,839352,0
+TK.US,D,20170912,000000,8.6397,8.687,8.2569,8.4506,1255948,0
+TK.US,D,20170913,000000,8.5075,8.6775,8.3466,8.5641,761613,0
+TK.US,D,20170914,000000,8.6019,8.6115,8.4886,8.5357,852754,0
+TK.US,D,20170915,000000,8.5546,8.6019,8.3466,8.3466,2587093,0
+TK.US,D,20170918,000000,8.3562,8.5168,8.3466,8.4979,647853,0
+TK.US,D,20170919,000000,8.5075,8.5972,8.479,8.5075,473550,0
+TK.US,D,20170920,000000,8.5075,8.6682,8.479,8.4979,874521,0
+TK.US,D,20170921,000000,8.5075,8.5168,8.2901,8.4129,464849,0
+TK.US,D,20170922,000000,8.4033,8.4224,8.2521,8.3277,492208,0
+TK.US,D,20170925,000000,8.4695,8.7295,8.3893,8.4506,701774,0
+TK.US,D,20170926,000000,8.4412,8.5452,8.3845,8.5075,333991,0
+TK.US,D,20170927,000000,8.5262,8.7144,8.5262,8.5641,812149,0
+TK.US,D,20170928,000000,8.5546,8.6397,8.4033,8.4886,663946,0
+TK.US,D,20170929,000000,8.5075,8.5452,8.4129,8.4412,368060,0
+TK.US,D,20171002,000000,8.3562,8.5972,8.2805,8.5925,571192,0
+TK.US,D,20171003,000000,8.6019,8.7437,8.479,8.6208,1234986,0
+TK.US,D,20171004,000000,8.6303,8.7153,8.4932,8.5546,613735,0
+TK.US,D,20171005,000000,8.5546,8.6899,8.5452,8.5831,317125,0
+TK.US,D,20171006,000000,8.5357,8.5397,8.2994,8.3183,713580,0
+TK.US,D,20171009,000000,8.271,8.3466,8.1861,8.2239,470666,0
+TK.US,D,20171010,000000,8.2901,8.4979,8.2901,8.375,536614,0
+TK.US,D,20171011,000000,8.4601,8.479,8.3326,8.4129,426373,0
+TK.US,D,20171012,000000,8.3183,8.4886,8.2805,8.4319,296088,0
+TK.US,D,20171013,000000,8.5075,8.6019,8.4695,8.4886,434415,0
+TK.US,D,20171016,000000,8.4886,8.5925,8.2617,8.3373,679358,0
+TK.US,D,20171017,000000,8.4033,8.5121,8.3845,8.4129,372087,0
+TK.US,D,20171018,000000,8.4601,8.479,8.3136,8.3373,469170,0
+TK.US,D,20171019,000000,8.2239,8.3657,8.1861,8.2617,422972,0
+TK.US,D,20171020,000000,8.3089,8.3277,8.2143,8.2521,343391,0
+TK.US,D,20171023,000000,8.271,8.2805,8.1292,8.1292,384398,0
+TK.US,D,20171024,000000,8.1955,8.2852,7.6755,7.9119,1054199,0
+TK.US,D,20171025,000000,7.8267,7.8457,7.3731,7.6378,1295031,0
+TK.US,D,20171026,000000,7.7134,7.7229,7.4487,7.5999,1001078,0
+TK.US,D,20171027,000000,7.6094,7.9591,7.5338,7.8079,1187988,0
+TK.US,D,20171030,000000,7.685,8.0821,7.6707,7.8173,964223,0
+TK.US,D,20171031,000000,7.7985,7.7985,7.5432,7.6567,634043,0
+TK.US,D,20171101,000000,7.6567,7.8835,7.6189,7.7417,341167,0
+TK.US,D,20171102,000000,7.6941,7.7798,7.6561,7.7132,430933,0
+TK.US,D,20171103,000000,7.7132,7.8179,7.5513,7.5608,1072255,0
+TK.US,D,20171106,000000,7.6179,8.0607,7.6179,8.0466,975915,0
+TK.US,D,20171107,000000,8.1322,8.2369,7.8274,7.8465,760685,0
+TK.US,D,20171108,000000,7.8274,7.8866,7.6179,7.7322,1024265,0
+TK.US,D,20171109,000000,8.0466,8.8558,7.9988,8.475,2199326,0
+TK.US,D,20171110,000000,8.5606,8.7486,8.4427,8.6843,1201162,0
+TK.US,D,20171113,000000,8.6178,8.7892,8.5797,8.6082,646478,0
+TK.US,D,20171114,000000,8.532,8.5512,7.9799,8.0084,1035566,0
+TK.US,D,20171115,000000,7.9703,8.2749,7.8465,8.1513,525024,0
+TK.US,D,20171116,000000,8.1513,8.1513,7.8988,8.1035,490045,0
+TK.US,D,20171117,000000,8.1227,8.2464,8.0273,8.1322,594137,0
+TK.US,D,20171120,000000,8.1035,8.1035,7.7512,7.8084,857352,0
+TK.US,D,20171121,000000,7.9227,7.9512,7.7228,7.7798,495482,0
+TK.US,D,20171122,000000,7.8179,8.0893,7.8084,8.056,564922,0
+TK.US,D,20171124,000000,8.056,8.1845,8.0273,8.0466,440201,0
+TK.US,D,20171127,000000,8.0368,8.2178,7.875,8.1416,710173,0
+TK.US,D,20171128,000000,8.1035,8.2178,8.0179,8.1035,576379,0
+TK.US,D,20171129,000000,8.1131,8.2084,8.0179,8.1513,507401,0
+TK.US,D,20171130,000000,8.2274,8.2464,7.7608,7.9322,1027270,0
+TK.US,D,20171201,000000,7.9988,8.1131,7.8084,7.9227,546269,0
+TK.US,D,20171204,000000,7.9131,7.9131,7.5988,7.837,1266052,0
+TK.US,D,20171205,000000,7.8084,7.9655,7.7584,7.8845,484983,0
+TK.US,D,20171206,000000,7.8845,7.9574,7.7417,7.7512,537616,0
+TK.US,D,20171207,000000,7.7512,7.8559,7.7322,7.7989,648863,0
+TK.US,D,20171208,000000,7.8656,7.8941,7.7322,7.7702,505741,0
+TK.US,D,20171211,000000,7.837,8.094,7.7846,8.0368,980723,0
+TK.US,D,20171212,000000,8.1035,8.5701,8.0273,8.3416,1398133,0
+TK.US,D,20171213,000000,8.3131,8.4272,8.1035,8.3226,800292,0
+TK.US,D,20171214,000000,8.3416,8.694,8.3036,8.4559,1546246,0
+TK.US,D,20171215,000000,8.494,8.713,8.3987,8.7035,1285516,0
+TK.US,D,20171218,000000,8.5701,9.0559,8.5034,8.8653,1326773,0
+TK.US,D,20171219,000000,8.9512,9.0939,8.6559,8.7988,1080220,0
+TK.US,D,20171220,000000,8.7415,8.7606,8.2178,8.6368,1117737,0
+TK.US,D,20171221,000000,8.6654,8.9415,8.5893,8.7892,860887,0
+TK.US,D,20171222,000000,8.7606,8.9225,8.713,8.7415,560837,0
+TK.US,D,20171226,000000,8.7415,8.932,8.5987,8.9225,585250,0
+TK.US,D,20171227,000000,8.932,9.0272,8.8368,8.9512,680144,0
+TK.US,D,20171228,000000,8.9035,9.0559,8.8653,9.0368,341840,0
+TK.US,D,20171229,000000,9.0177,9.0559,8.875,8.875,412762,0
+TK.US,D,20180102,000000,8.97,9.513,8.9512,9.3517,1779855,0
+TK.US,D,20180103,000000,9.3979,9.56,9.3517,9.56,1110309,0
+TK.US,D,20180104,000000,9.57,9.694,9.4176,9.55,1040548,0
+TK.US,D,20180105,000000,9.55,9.637,9.3409,9.57,567762,0
+TK.US,D,20180108,000000,9.599,9.904,9.522,9.846,899449,0
+TK.US,D,20180109,000000,9.779,10.074,9.531,9.56,2583586,0
+TK.US,D,20180110,000000,9.58,9.761,9.57,9.684,642519,0
+TK.US,D,20180111,000000,9.732,9.959,9.694,9.923,712241,0
+TK.US,D,20180112,000000,9.989,10.162,9.95,10.038,543403,0
+TK.US,D,20180116,000000,10.038,10.28,9.875,9.894,764052,0
+TK.US,D,20180117,000000,9.933,10.049,9.818,10.028,559853,0
+TK.US,D,20180118,000000,9.979,10.028,9.836,9.933,612452,0
+TK.US,D,20180119,000000,9.828,10.028,9.664,9.979,415587,0
+TK.US,D,20180122,000000,9.95,10.188,9.865,10.179,390510,0
+TK.US,D,20180123,000000,10.179,10.38,10.056,10.227,862005,0
+TK.US,D,20180124,000000,9.0654,9.0939,8.7035,8.8558,15589112,0
+TK.US,D,20180125,000000,8.8558,8.9225,8.3893,8.4655,5643296,0
+TK.US,D,20180126,000000,8.5034,8.532,8.1893,8.3322,3297541,0
+TK.US,D,20180129,000000,8.3701,8.4655,8.1227,8.2274,2357062,0
+TK.US,D,20180130,000000,8.0845,8.3416,7.9322,8.1701,2689801,0
+TK.US,D,20180131,000000,8.2464,8.2464,7.7608,7.7702,2674288,0
+TK.US,D,20180201,000000,7.7799,8.0354,7.7416,7.9429,1596437,0
+TK.US,D,20180202,000000,7.8087,7.9046,7.6167,7.7607,2385588,0
+TK.US,D,20180205,000000,7.6743,7.6839,7.2523,7.3962,3685936,0
+TK.US,D,20180206,000000,7.2426,7.6456,7.2138,7.3962,1970919,0
+TK.US,D,20180207,000000,7.3962,7.5688,7.1755,7.4538,1990807,0
+TK.US,D,20180208,000000,7.4729,7.6935,7.4153,7.4442,2389745,0
+TK.US,D,20180209,000000,7.4921,7.5785,7.0699,7.2907,3134452,0
+TK.US,D,20180212,000000,7.3866,7.6456,7.3481,7.588,2197403,0
+TK.US,D,20180213,000000,7.5785,7.6552,7.2138,7.2236,1588598,0
+TK.US,D,20180214,000000,7.166,7.3866,7.1371,7.3194,1062629,0
+TK.US,D,20180215,000000,7.4057,7.5017,7.2667,7.3003,1296643,0
+TK.US,D,20180216,000000,7.2331,7.3962,7.0699,7.166,1634799,0
+TK.US,D,20180220,000000,7.1851,7.6264,7.1851,7.5112,2029605,0
+TK.US,D,20180221,000000,7.4921,7.54,7.3003,7.3386,1401368,0
+TK.US,D,20180222,000000,7.4249,7.8278,7.4153,7.4825,1283329,0
+TK.US,D,20180223,000000,7.5112,7.732,7.4057,7.6648,1170069,0
+TK.US,D,20180226,000000,7.7415,7.8182,7.6072,7.6648,1341323,0
+TK.US,D,20180227,000000,7.6072,7.8134,7.4202,7.4346,1826114,0
+TK.US,D,20180228,000000,7.4825,7.5688,7.2426,7.2907,1458980,0
+TK.US,D,20180301,000000,7.329,7.4729,7.2138,7.3866,1358042,0
+TK.US,D,20180302,000000,7.3579,7.5785,7.2907,7.5592,1160016,0
+TK.US,D,20180305,000000,7.54,7.8026,7.5112,7.6552,1338570,0
+TK.US,D,20180306,000000,7.7415,7.8087,7.6456,7.7702,763325,0
+TK.US,D,20180307,000000,7.7224,7.9334,7.7224,7.9141,1287038,0
+TK.US,D,20180308,000000,7.9141,8.0102,7.7991,7.9141,1054387,0
+TK.US,D,20180309,000000,8.0005,8.0678,7.8854,8.0197,945310,0
+TK.US,D,20180312,000000,8.1156,8.3363,8.0773,8.317,1184281,0
+TK.US,D,20180313,000000,8.3075,8.3842,8.2116,8.2788,860624,0
+TK.US,D,20180314,000000,8.3459,8.3651,8.25,8.2883,1164665,0
+TK.US,D,20180315,000000,8.2788,8.3363,7.7511,8.0484,1221810,0
+TK.US,D,20180316,000000,8.0678,8.3267,8.058,8.2883,2160716,0
+TK.US,D,20180319,000000,8.2595,8.2595,7.7991,7.8663,910684,0
+TK.US,D,20180320,000000,7.9334,8.058,7.7751,7.8087,1097115,0
+TK.US,D,20180321,000000,7.8087,8.106,7.7702,8.0773,918282,0
+TK.US,D,20180322,000000,7.9621,8.0005,7.703,7.7128,1020279,0
+TK.US,D,20180323,000000,7.732,7.8087,7.4921,7.4921,925889,0
+TK.US,D,20180326,000000,7.6072,7.7128,7.4539,7.6935,1001956,0
+TK.US,D,20180327,000000,7.7224,7.9046,7.6743,7.7607,1009507,0
+TK.US,D,20180328,000000,7.7511,7.8278,7.5785,7.6167,615240,0
+TK.US,D,20180329,000000,7.6743,7.8951,7.6264,7.7607,1339581,0
+TK.US,D,20180402,000000,7.6743,7.7799,7.4057,7.4346,739648,0
+TK.US,D,20180403,000000,7.4442,7.6648,7.3434,7.6264,607958,0
+TK.US,D,20180404,000000,7.4442,7.8374,7.4442,7.7607,1036504,0
+TK.US,D,20180405,000000,7.8087,8.0293,7.7846,7.9717,916970,0
+TK.US,D,20180406,000000,7.9526,8.0484,7.727,7.8087,758572,0
+TK.US,D,20180409,000000,7.8758,8.0389,7.7991,7.8758,647491,0
+TK.US,D,20180410,000000,8.0197,8.3363,7.9621,8.2883,1157747,0
+TK.US,D,20180411,000000,8.25,8.5569,8.25,8.4898,1068252,0
+TK.US,D,20180412,000000,8.4993,8.5473,8.3315,8.3459,573350,0
+TK.US,D,20180413,000000,8.4131,8.4898,8.2903,8.4131,857618,0
+TK.US,D,20180416,000000,8.4514,8.4993,8.3555,8.461,612982,0
+TK.US,D,20180417,000000,8.4801,8.5281,8.3746,8.4801,464079,0
+TK.US,D,20180418,000000,8.5856,8.7583,8.5373,8.6719,1062875,0
+TK.US,D,20180419,000000,8.6817,8.8159,8.6242,8.7296,908135,0
+TK.US,D,20180420,000000,8.6912,8.7392,8.5425,8.6049,509294,0
+TK.US,D,20180423,000000,8.4993,8.6144,8.461,8.509,401837,0
+TK.US,D,20180424,000000,8.5186,8.6049,8.2883,8.317,652560,0
+TK.US,D,20180425,000000,8.2595,8.3267,8.1828,8.2979,556733,0
+TK.US,D,20180426,000000,8.317,8.6912,8.317,8.6624,638605,0
+TK.US,D,20180427,000000,8.5761,8.6144,8.458,8.5377,536642,0
+TK.US,D,20180430,000000,8.509,8.6144,8.4322,8.461,412149,0
+TK.US,D,20180501,000000,8.4418,8.4705,8.3459,8.4033,540404,0
+TK.US,D,20180502,000000,8.3938,8.6719,8.3842,8.5761,569791,0
+TK.US,D,20180503,000000,8.5761,8.6726,8.325,8.3829,464460,0
+TK.US,D,20180504,000000,8.354,8.692,8.325,8.6534,517219,0
+TK.US,D,20180507,000000,8.721,8.7306,8.5085,8.5374,557510,0
+TK.US,D,20180508,000000,8.5085,8.7403,8.4216,8.7306,520689,0
+TK.US,D,20180509,000000,8.7886,8.9141,8.7017,8.7306,707217,0
+TK.US,D,20180510,000000,8.7403,8.779,8.5954,8.6437,474911,0
+TK.US,D,20180511,000000,8.6726,8.7114,8.5761,8.5857,348096,0
+TK.US,D,20180514,000000,8.6244,8.721,8.6051,8.6341,369053,0
+TK.US,D,20180515,000000,8.6341,8.6726,8.5374,8.6147,327807,0
+TK.US,D,20180516,000000,8.6437,8.7403,8.5954,8.692,626814,0
+TK.US,D,20180517,000000,8.3636,8.4505,7.311,7.8324,3519015,0
+TK.US,D,20180518,000000,7.6489,8.0159,7.6489,7.7745,1454412,0
+TK.US,D,20180521,000000,7.7842,7.8034,7.4848,7.4944,1090208,0
+TK.US,D,20180522,000000,7.4944,7.7745,7.4462,7.62,1363641,0
+TK.US,D,20180523,000000,7.5331,7.6392,7.4655,7.5621,986487,0
+TK.US,D,20180524,000000,7.4944,7.5331,7.3979,7.4752,838867,0
+TK.US,D,20180525,000000,7.4268,7.4655,7.253,7.369,880403,0
+TK.US,D,20180529,000000,7.369,7.5717,7.2916,7.369,728133,0
+TK.US,D,20180530,000000,7.4462,7.8228,7.4268,7.8228,931471,0
+TK.US,D,20180531,000000,7.8228,7.8518,7.6392,7.7069,884614,0
+TK.US,D,20180601,000000,7.7553,7.8422,7.7456,7.8228,734934,0
+TK.US,D,20180604,000000,7.8228,7.9483,7.789,7.8518,442639,0
+TK.US,D,20180605,000000,7.8324,7.9483,7.7262,7.7842,562039,0
+TK.US,D,20180606,000000,7.7938,7.8614,7.678,7.7358,458688,0
+TK.US,D,20180607,000000,7.7745,7.8711,7.7649,7.8228,414231,0
+TK.US,D,20180608,000000,7.8614,7.9677,7.7456,7.8904,855404,0
+TK.US,D,20180611,000000,7.8904,8.0643,7.7938,8.045,630473,0
+TK.US,D,20180612,000000,8.045,8.0835,7.8518,7.8614,396121,0
+TK.US,D,20180613,000000,7.8807,7.8807,7.7456,7.7649,393042,0
+TK.US,D,20180614,000000,7.7358,7.8228,7.5765,7.6007,566384,0
+TK.US,D,20180615,000000,7.5523,7.6296,7.4558,7.4944,508910,0
+TK.US,D,20180618,000000,7.5041,7.9001,7.4944,7.8422,467646,0
+TK.US,D,20180619,000000,7.7358,7.8711,7.6876,7.8132,443557,0
+TK.US,D,20180620,000000,7.8614,7.929,7.7696,7.9097,443917,0
+TK.US,D,20180621,000000,7.8904,7.9193,7.678,7.7262,571171,0
+TK.US,D,20180622,000000,7.8228,7.9677,7.6923,7.7358,1835987,0
+TK.US,D,20180625,000000,7.7262,7.7358,7.3399,7.3399,863826,0
+TK.US,D,20180626,000000,7.3786,7.4558,7.1564,7.4364,1218801,0
+TK.US,D,20180627,000000,7.4655,7.6392,7.3206,7.3206,1309892,0
+TK.US,D,20180628,000000,7.3495,7.4655,7.2722,7.369,592986,0
+TK.US,D,20180629,000000,7.4364,7.5137,7.3882,7.4848,559766,0
+TK.US,D,20180702,000000,7.3979,7.4848,7.3495,7.4848,470174,0
+TK.US,D,20180703,000000,7.5523,7.7262,7.5234,7.6683,1064373,0
+TK.US,D,20180705,000000,7.7165,7.7842,7.6489,7.678,665589,0
+TK.US,D,20180706,000000,7.6586,7.7262,7.5331,7.5427,613470,0
+TK.US,D,20180709,000000,7.5523,7.678,7.4944,7.5331,590929,0
+TK.US,D,20180710,000000,7.5427,7.7358,7.5331,7.7165,1023647,0
+TK.US,D,20180711,000000,7.6103,7.7456,7.2337,7.253,1222733,0
+TK.US,D,20180712,000000,7.311,7.4655,7.2241,7.253,912322,0
+TK.US,D,20180713,000000,7.2722,7.3786,7.1854,7.2047,935751,0
+TK.US,D,20180716,000000,7.1757,7.2433,6.886,6.9729,1297180,0
+TK.US,D,20180717,000000,6.9247,6.9632,6.8184,6.9053,664998,0
+TK.US,D,20180718,000000,6.8571,6.9247,6.8088,6.915,682274,0
+TK.US,D,20180719,000000,6.9053,7.0598,6.8377,6.8667,648922,0
+TK.US,D,20180720,000000,6.8956,6.9053,6.6735,6.6735,800862,0
+TK.US,D,20180723,000000,6.6831,6.7219,6.6011,6.6252,689950,0
+TK.US,D,20180724,000000,6.7219,6.7219,6.5383,6.5383,609661,0
+TK.US,D,20180725,000000,6.577,6.8667,6.5431,6.8473,986708,0
+TK.US,D,20180726,000000,6.8667,6.894,6.7122,6.7411,363384,0
+TK.US,D,20180727,000000,6.7315,6.799,6.5962,6.5962,382854,0
+TK.US,D,20180730,000000,6.635,6.8473,6.635,6.7315,471179,0
+TK.US,D,20180731,000000,6.7604,6.8088,6.6831,6.7315,306330,0
+TK.US,D,20180801,000000,6.6831,6.6928,6.5745,6.6639,435638,0
+TK.US,D,20180802,000000,6.9562,7.0048,6.5178,6.9464,953957,0
+TK.US,D,20180803,000000,6.8977,7.1022,6.7808,6.8002,541612,0
+TK.US,D,20180806,000000,6.8198,6.8685,6.6054,6.6054,518798,0
+TK.US,D,20180807,000000,6.6931,6.8977,6.6444,6.7905,686385,0
+TK.US,D,20180808,000000,6.7808,6.849,6.7048,6.7905,544912,0
+TK.US,D,20180809,000000,6.8782,6.9367,6.771,6.8977,401740,0
+TK.US,D,20180810,000000,6.8782,7.0048,6.7905,6.8002,575716,0
+TK.US,D,20180813,000000,6.8002,6.8782,6.6347,6.6736,498173,0
+TK.US,D,20180814,000000,6.7224,6.81,6.7077,6.7516,482586,0
+TK.US,D,20180815,000000,6.7125,6.7321,6.4106,6.4301,712097,0
+TK.US,D,20180816,000000,6.4593,6.6152,6.3813,6.4008,602358,0
+TK.US,D,20180817,000000,6.4008,6.5178,6.3521,6.4398,578117,0
+TK.US,D,20180820,000000,6.4495,6.6639,6.4495,6.6347,329874,0
+TK.US,D,20180821,000000,6.6249,6.8587,6.5956,6.7321,457101,0
+TK.US,D,20180822,000000,6.7808,6.8685,6.7418,6.8198,353738,0
+TK.US,D,20180823,000000,6.7418,6.8782,6.6833,6.8002,472044,0
+TK.US,D,20180824,000000,6.8295,6.8879,6.7418,6.771,232108,0
+TK.US,D,20180827,000000,6.771,6.9171,6.771,6.8587,386288,0
+TK.US,D,20180828,000000,6.8782,6.8977,6.7613,6.7905,266985,0
+TK.US,D,20180829,000000,6.8198,6.8928,6.7814,6.8198,637568,0
+TK.US,D,20180830,000000,6.7808,6.81,6.6347,6.7125,405882,0
+TK.US,D,20180831,000000,6.6444,6.7321,6.5859,6.6054,458259,0
+TK.US,D,20180904,000000,6.5859,6.7224,6.5275,6.5567,583346,0
+TK.US,D,20180905,000000,6.5275,6.547,6.3521,6.3813,608531,0
+TK.US,D,20180906,000000,6.4203,6.4877,6.1378,6.1962,773527,0
+TK.US,D,20180907,000000,6.1572,6.24,6.0988,6.167,590715,0
+TK.US,D,20180910,000000,6.2157,6.2644,6.089,6.128,415246,0
+TK.US,D,20180911,000000,6.1086,6.3326,6.0988,6.2644,637736,0
+TK.US,D,20180912,000000,6.2839,6.3765,6.1864,6.2352,361013,0
+TK.US,D,20180913,000000,6.2449,6.4495,6.2352,6.2839,712139,0
+TK.US,D,20180914,000000,6.3326,6.3813,6.2255,6.3424,599719,0
+TK.US,D,20180917,000000,6.3521,6.4203,6.1572,6.167,437590,0
+TK.US,D,20180918,000000,6.2449,6.547,6.2449,6.3813,791442,0
+TK.US,D,20180919,000000,6.4106,6.4885,6.3618,6.4203,839273,0
+TK.US,D,20180920,000000,6.4495,6.4593,6.2255,6.2449,402186,0
+TK.US,D,20180921,000000,6.2547,6.3326,6.2157,6.2839,1004193,0
+TK.US,D,20180924,000000,6.3132,6.4398,6.2693,6.3229,525818,0
+TK.US,D,20180925,000000,6.2839,6.4203,6.2839,6.3618,524747,0
+TK.US,D,20180926,000000,6.3424,6.3618,6.0988,6.1086,1079925,0
+TK.US,D,20180927,000000,6.1864,6.2547,6.0696,6.167,864315,0
+TK.US,D,20180928,000000,6.1475,6.5956,6.1475,6.5664,2449800,0
+TK.US,D,20181001,000000,6.6152,6.9074,6.6152,6.8782,1458306,0
+TK.US,D,20181002,000000,6.9562,7.0633,6.7028,6.7125,828210,0
+TK.US,D,20181003,000000,6.7224,6.8198,6.6249,6.771,368368,0
+TK.US,D,20181004,000000,6.6931,6.8198,6.6444,6.6833,441400,0
+TK.US,D,20181005,000000,6.6444,6.7125,6.5275,6.6639,295887,0
+TK.US,D,20181008,000000,6.6152,6.8538,6.612,6.7418,530209,0
+TK.US,D,20181009,000000,6.7613,6.7613,6.5956,6.6736,404562,0
+TK.US,D,20181010,000000,6.6736,6.7028,6.2644,6.2839,708699,0
+TK.US,D,20181011,000000,6.2839,6.4495,6.2255,6.2352,786651,0
+TK.US,D,20181012,000000,6.3424,6.4301,6.1962,6.2936,653700,0
+TK.US,D,20181015,000000,6.3326,6.5762,6.2839,6.4495,688928,0
+TK.US,D,20181016,000000,6.4495,6.5567,6.2985,6.3229,770029,0
+TK.US,D,20181017,000000,6.3326,6.4008,6.2936,6.3521,409053,0
+TK.US,D,20181018,000000,6.2839,6.6736,6.2644,6.6249,910359,0
+TK.US,D,20181019,000000,6.6347,6.8782,6.6249,6.7224,619098,0
+TK.US,D,20181022,000000,6.8685,6.9074,6.6736,6.7613,538912,0
+TK.US,D,20181023,000000,6.5956,6.6946,6.4787,6.6054,314381,0
+TK.US,D,20181024,000000,6.6347,6.6639,6.1864,6.1962,579766,0
+TK.US,D,20181025,000000,6.3132,6.3229,6.0209,6.3033,912388,0
+TK.US,D,20181026,000000,6.1475,6.4495,6.1475,6.3424,362403,0
+TK.US,D,20181029,000000,6.4008,6.547,6.1378,6.2449,594126,0
+TK.US,D,20181030,000000,6.1475,6.4106,6.1475,6.3618,379305,0
+TK.US,D,20181031,000000,6.4495,6.7028,6.4203,6.4593,682330,0
+TK.US,D,20181101,000000,6.5183,6.7837,6.5183,6.7346,382533,0
+TK.US,D,20181102,000000,6.823,6.882,6.7739,6.8624,528831,0
+TK.US,D,20181105,000000,6.9508,6.9803,6.8132,6.9705,371401,0
+TK.US,D,20181106,000000,6.9705,7.2261,6.8821,7.1868,591514,0
+TK.US,D,20181107,000000,7.2753,7.3638,6.941,7.059,355190,0
+TK.US,D,20181108,000000,7.059,7.118,6.9803,7.0098,208827,0
+TK.US,D,20181109,000000,6.8722,7.059,6.764,6.941,577064,0
+TK.US,D,20181112,000000,7.0098,7.0295,6.4986,6.5183,537132,0
+TK.US,D,20181113,000000,6.4986,6.6067,6.1447,6.1643,678770,0
+TK.US,D,20181114,000000,6.2921,6.3806,6.0955,6.1348,950989,0
+TK.US,D,20181115,000000,6.066,6.1938,5.486,5.6433,2217569,0
+TK.US,D,20181116,000000,5.6728,5.7349,5.1616,5.2008,2005372,0
+TK.US,D,20181119,000000,4.6011,5.2107,4.5913,4.6011,3156311,0
+TK.US,D,20181120,000000,4.4831,4.6472,4.2865,4.3357,1994075,0
+TK.US,D,20181121,000000,4.4242,4.5126,4.0506,4.2669,2900456,0
+TK.US,D,20181123,000000,4.0997,4.2669,4.0506,4.1096,926632,0
+TK.US,D,20181126,000000,4.1194,4.2669,4.0309,4.1489,1547229,0
+TK.US,D,20181127,000000,4.1489,4.4143,4.139,4.2865,987308,0
+TK.US,D,20181128,000000,4.2865,4.493,4.198,4.4242,1134726,0
+TK.US,D,20181129,000000,4.4438,4.5421,4.4438,4.4733,736595,0
+TK.US,D,20181130,000000,4.4635,4.5126,4.2767,4.3357,1150410,0
+TK.US,D,20181203,000000,4.611,4.6208,4.2619,4.3553,1229149,0
+TK.US,D,20181204,000000,4.3553,4.434,4.198,4.198,736633,0
+TK.US,D,20181206,000000,4.0899,4.1194,3.8834,4.0604,1233877,0
+TK.US,D,20181207,000000,4.1784,4.3244,4.0456,4.0604,739545,0
+TK.US,D,20181210,000000,4.0014,4.0014,3.7851,3.8343,742686,0
+TK.US,D,20181211,000000,3.9326,3.9916,3.7949,3.8933,976458,0
+TK.US,D,20181212,000000,3.9129,4.1194,3.864,4.0211,634578,0
+TK.US,D,20181213,000000,4.0604,4.1194,3.8244,3.8736,728823,0
+TK.US,D,20181214,000000,3.8441,3.9916,3.8343,3.9424,618406,0
+TK.US,D,20181217,000000,3.9326,4.0014,3.7261,3.7556,834660,0
+TK.US,D,20181218,000000,3.7654,3.7753,3.4607,3.5197,1117889,0
+TK.US,D,20181219,000000,3.618,4.0112,3.5787,3.8441,1528209,0
+TK.US,D,20181220,000000,3.8048,3.8736,3.4508,3.4803,1078194,0
+TK.US,D,20181221,000000,3.4803,3.6573,3.4017,3.4607,1486404,0
+TK.US,D,20181224,000000,3.3624,3.382,3.2051,3.264,778220,0
+TK.US,D,20181226,000000,3.2739,3.618,2.8708,3.618,2001133,0
+TK.US,D,20181227,000000,3.5197,3.5393,3.2837,3.3919,718490,0
+TK.US,D,20181228,000000,3.4803,3.5098,3.2149,3.3034,975592,0
+TK.US,D,20181231,000000,3.2837,3.3426,3.1558,3.2837,1147246,0
+TK.US,D,20190102,000000,3.1854,3.4607,3.1854,3.3919,1257902,0
+TK.US,D,20190103,000000,3.3919,3.4312,3.3132,3.3329,739830,0
+TK.US,D,20190104,000000,3.4312,3.6917,3.4213,3.6475,902626,0
+TK.US,D,20190107,000000,3.6868,3.8294,3.5983,3.8146,958766,0
+TK.US,D,20190108,000000,3.8834,3.9522,3.7851,3.8933,688758,0
+TK.US,D,20190109,000000,3.9621,4.0211,3.8736,3.9129,636402,0
+TK.US,D,20190110,000000,3.8343,3.8539,3.6671,3.7949,704389,0
+TK.US,D,20190111,000000,3.736,3.7556,3.5393,3.5787,744036,0
+TK.US,D,20190114,000000,3.5492,3.6278,3.4803,3.5295,568949,0
+TK.US,D,20190115,000000,3.5393,3.5787,3.4017,3.4803,633652,0
+TK.US,D,20190116,000000,3.4803,3.559,3.4312,3.4607,755339,0
+TK.US,D,20190117,000000,3.4115,3.4508,3.3132,3.4115,605706,0
+TK.US,D,20190118,000000,3.6671,3.677,3.4115,3.6671,641883,0
+TK.US,D,20190122,000000,3.5393,3.5688,3.382,3.4312,918284,0
+TK.US,D,20190123,000000,3.4508,3.4931,3.2935,3.3624,734780,0
+TK.US,D,20190124,000000,3.3427,3.4705,3.3132,3.4607,368229,0
+TK.US,D,20190125,000000,3.5098,3.618,3.4902,3.5885,646745,0
+TK.US,D,20190128,000000,3.4803,3.559,3.4213,3.4508,400972,0
+TK.US,D,20190129,000000,3.4705,3.5098,3.4017,3.4213,477406,0
+TK.US,D,20190130,000000,3.4607,3.5541,3.3722,3.5,323631,0
+TK.US,D,20190131,000000,3.54,3.69,3.48,3.51,679427,0
+TK.US,D,20190201,000000,3.51,3.575,3.46,3.54,440863,0
+TK.US,D,20190204,000000,3.56,3.59,3.47,3.53,452107,0
+TK.US,D,20190205,000000,3.53,3.65,3.5,3.54,422502,0
+TK.US,D,20190206,000000,3.53,3.58,3.45,3.46,349702,0
+TK.US,D,20190207,000000,3.46,3.46,3.26,3.31,582448,0
+TK.US,D,20190208,000000,3.35,3.43,3.235,3.42,505713,0
+TK.US,D,20190211,000000,3.42,3.605,3.36,3.57,718654,0
+TK.US,D,20190212,000000,3.64,3.69,3.53,3.63,462879,0
+TK.US,D,20190213,000000,3.62,3.7,3.58,3.66,369709,0
+TK.US,D,20190214,000000,3.61,3.87,3.61,3.8,752575,0
+TK.US,D,20190215,000000,3.81,3.95,3.79,3.81,843672,0
+TK.US,D,20190219,000000,3.82,3.91,3.79,3.82,933510,0
+TK.US,D,20190220,000000,3.82,3.9,3.77,3.89,675673,0
+TK.US,D,20190221,000000,4.05,4.18,3.75,4.16,1260163,0
+TK.US,D,20190222,000000,4.2,4.24,4.03,4.09,614648,0
+TK.US,D,20190225,000000,4.1,4.25,4.09,4.13,477118,0
+TK.US,D,20190226,000000,4.15,4.34,4.15,4.2,641361,0
+TK.US,D,20190227,000000,4.2,4.24,4.1357,4.18,334743,0
+TK.US,D,20190228,000000,4.18,4.23,4.06,4.1,466578,0
+TK.US,D,20190301,000000,4.11,4.21,4.07,4.11,332595,0
+TK.US,D,20190304,000000,4.14,4.19,3.96,4.05,706889,0
+TK.US,D,20190305,000000,4.09,4.15,3.96,4.12,593086,0
+TK.US,D,20190306,000000,4.1,4.1,3.84,3.86,637889,0
+TK.US,D,20190307,000000,3.88,3.9,3.71,3.87,788821,0
+TK.US,D,20190308,000000,3.8,3.8,3.55,3.58,1153570,0
+TK.US,D,20190311,000000,3.6,3.67,3.52,3.63,806369,0
+TK.US,D,20190312,000000,3.64,3.82,3.64,3.79,783972,0
+TK.US,D,20190313,000000,3.83,3.89,3.7915,3.83,399579,0
+TK.US,D,20190314,000000,3.85,4,3.8401,3.98,625786,0
+TK.US,D,20190315,000000,3.98,4.12,3.91,3.91,2380758,0
+TK.US,D,20190318,000000,3.99,4.23,3.99,4.21,1210520,0
+TK.US,D,20190319,000000,4.23,4.38,4.145,4.2,692928,0
+TK.US,D,20190320,000000,4.2,4.36,4.14,4.3,576454,0
+TK.US,D,20190321,000000,4.31,4.35,4.25,4.29,456449,0
+TK.US,D,20190322,000000,4.25,4.25,4.04,4.04,486884,0
+TK.US,D,20190325,000000,4.02,4.0504,3.9488,4,567029,0
+TK.US,D,20190326,000000,4.05,4.09,3.94,4.02,364753,0
+TK.US,D,20190327,000000,4.05,4.08,3.9558,4.05,382447,0
+TK.US,D,20190328,000000,4.02,4.09,3.88,3.95,753374,0
+TK.US,D,20190329,000000,4.01,4.01,3.81,3.92,1055115,0
+TK.US,D,20190401,000000,3.95,4.11,3.94,4.07,621116,0
+TK.US,D,20190402,000000,4.07,4.155,4.05,4.13,411758,0
+TK.US,D,20190403,000000,4.18,4.23,4.11,4.17,271969,0
+TK.US,D,20190404,000000,4.18,4.29,4.17,4.28,375179,0
+TK.US,D,20190405,000000,4.28,4.525,4.28,4.49,749168,0
+TK.US,D,20190408,000000,4.51,4.63,4.51,4.58,491916,0
+TK.US,D,20190409,000000,4.55,4.558,4.31,4.34,422774,0
+TK.US,D,20190410,000000,4.38,4.52,4.33,4.51,342116,0
+TK.US,D,20190411,000000,4.51,4.6,4.49,4.56,297703,0
+TK.US,D,20190412,000000,4.66,4.74,4.55,4.7,317963,0
+TK.US,D,20190415,000000,4.71,4.72,4.51,4.61,455413,0
+TK.US,D,20190416,000000,4.62,4.6466,4.43,4.57,496482,0
+TK.US,D,20190417,000000,4.59,4.68,4.52,4.64,262382,0
+TK.US,D,20190418,000000,4.63,4.7,4.46,4.5,325659,0
+TK.US,D,20190422,000000,4.59,4.77,4.5716,4.76,462738,0
+TK.US,D,20190423,000000,4.78,4.83,4.61,4.62,360920,0
+TK.US,D,20190424,000000,4.26,4.55,3.985,4.02,2466604,0
+TK.US,D,20190425,000000,4.08,4.135,3.82,3.85,1542424,0
+TK.US,D,20190426,000000,3.81,3.97,3.75,3.82,947038,0
+TK.US,D,20190429,000000,3.76,4.0321,3.68,3.9,1078915,0
+TK.US,D,20190430,000000,4.0501,4.29,3.95,4.16,875478,0
+TK.US,D,20190501,000000,4.15,4.2,4.11,4.14,540159,0
+TK.US,D,20190502,000000,4.13,4.34,4.1,4.32,878230,0
+TK.US,D,20190503,000000,4.35,4.575,4.34,4.48,895074,0
+TK.US,D,20190506,000000,4.37,4.53,4.29,4.44,561172,0
+TK.US,D,20190507,000000,4.38,4.41,4.2,4.23,480069,0
+TK.US,D,20190508,000000,4.22,4.33,4.15,4.24,286467,0
+TK.US,D,20190509,000000,4.18,4.23,4.1,4.2,358807,0
+TK.US,D,20190510,000000,4.2,4.31,4.17,4.25,447865,0
+TK.US,D,20190513,000000,4.17,4.22,4,4.02,426011,0
+TK.US,D,20190514,000000,4.09,4.205,4.06,4.19,381204,0
+TK.US,D,20190515,000000,4.11,4.29,4.11,4.29,381954,0
+TK.US,D,20190516,000000,4.3,4.5,4.3,4.39,729653,0
+TK.US,D,20190517,000000,4.34,4.43,4.24,4.28,384089,0
+TK.US,D,20190520,000000,4.27,4.31,4.2,4.26,408665,0
+TK.US,D,20190521,000000,4.25,4.33,4.2,4.31,286171,0
+TK.US,D,20190522,000000,4.3,4.325,4.19,4.2,369394,0
+TK.US,D,20190523,000000,4.1,4.12,3.815,3.85,973758,0
+TK.US,D,20190524,000000,3.92,3.94,3.715,3.74,513501,0
+TK.US,D,20190528,000000,3.78,3.84,3.62,3.63,569542,0
+TK.US,D,20190529,000000,3.61,3.61,3.21,3.32,3064653,0
+TK.US,D,20190530,000000,3.33,3.45,3.25,3.26,1163216,0
+TK.US,D,20190531,000000,3.17,3.25,3.07,3.21,980901,0
+TK.US,D,20190603,000000,3.24,3.3,3.115,3.14,1512685,0
+TK.US,D,20190604,000000,3.19,3.3,3.19,3.2,1020681,0
+TK.US,D,20190605,000000,3.13,3.2,2.93,2.97,1554415,0
+TK.US,D,20190606,000000,3,3.08,2.82,2.82,1386988,0
+TK.US,D,20190607,000000,2.88,3.18,2.85,2.96,1882758,0
+TK.US,D,20190610,000000,3,3.1,2.96,3,794805,0
+TK.US,D,20190611,000000,3.07,3.12,3.02,3.1,519760,0
+TK.US,D,20190612,000000,3.02,3.075,2.96,2.97,534528,0
+TK.US,D,20190613,000000,3.06,3.1,2.98,3.07,534801,0
+TK.US,D,20190614,000000,3.07,3.175,3.03,3.06,589685,0
+TK.US,D,20190617,000000,3.03,3.08,2.98,3.06,445660,0
+TK.US,D,20190618,000000,3.12,3.19,3.09,3.16,509569,0
+TK.US,D,20190619,000000,3.14,3.32,3.1399,3.21,780691,0
+TK.US,D,20190620,000000,3.3,3.32,3.15,3.18,569355,0
+TK.US,D,20190621,000000,3.17,3.2,3.03,3.03,895891,0
+TK.US,D,20190624,000000,3.04,3.17,3.03,3.1,516975,0
+TK.US,D,20190625,000000,3.08,3.145,3.06,3.09,290199,0
+TK.US,D,20190626,000000,3.15,3.29,3.09,3.21,538676,0
+TK.US,D,20190627,000000,3.24,3.3,3.22,3.3,535355,0
+TK.US,D,20190628,000000,3.33,3.44,3.29,3.44,1519030,0
+TK.US,D,20190701,000000,3.55,3.55,3.38,3.43,468325,0
+TK.US,D,20190702,000000,3.43,3.44,3.26,3.29,290667,0
+TK.US,D,20190703,000000,3.3,3.32,3.21,3.23,262948,0
+TK.US,D,20190705,000000,3.23,3.38,3.22,3.38,405992,0
+TK.US,D,20190708,000000,3.38,3.46,3.33,3.45,402915,0
+TK.US,D,20190709,000000,3.44,3.73,3.4068,3.72,1119054,0
+TK.US,D,20190710,000000,3.77,3.88,3.65,3.88,708861,0
+TK.US,D,20190711,000000,3.97,4.05,3.9,4.01,1321901,0
+TK.US,D,20190712,000000,4.01,4.41,3.995,4.39,1274635,0
+TK.US,D,20190715,000000,4.5,4.5,4.265,4.4,912851,0
+TK.US,D,20190716,000000,4.36,4.57,4.34,4.54,1240144,0
+TK.US,D,20190717,000000,4.52,4.5219,4.39,4.41,696612,0
+TK.US,D,20190718,000000,4.41,4.58,4.3686,4.52,563070,0
+TK.US,D,20190719,000000,4.52,4.64,4.39,4.44,722312,0
+TK.US,D,20190722,000000,4.46,4.66,4.43,4.64,919623,0
+TK.US,D,20190723,000000,4.61,4.65,4.51,4.6,480261,0
+TK.US,D,20190724,000000,4.57,4.82,4.54,4.76,722175,0
+TK.US,D,20190725,000000,4.76,4.76,4.445,4.45,745328,0
+TK.US,D,20190726,000000,4.46,4.685,4.42,4.58,537695,0
+TK.US,D,20190729,000000,4.61,4.61,4.25,4.26,641580,0
+TK.US,D,20190730,000000,4.25,4.41,4.09,4.38,500695,0
+TK.US,D,20190731,000000,4.36,4.67,4.34,4.56,1013095,0
+TK.US,D,20190801,000000,4.33,4.47,4.185,4.21,812540,0
+TK.US,D,20190802,000000,4.23,4.27,4.02,4.09,477254,0
+TK.US,D,20190805,000000,3.94,3.94,3.64,3.67,982765,0
+TK.US,D,20190806,000000,3.7,3.81,3.55,3.56,756686,0
+TK.US,D,20190807,000000,3.48,3.6,3.34,3.51,1213250,0
+TK.US,D,20190808,000000,3.55,3.7,3.55,3.65,473342,0
+TK.US,D,20190809,000000,3.66,3.66,3.34,3.38,776471,0
+TK.US,D,20190812,000000,3.4,3.48,3.27,3.3,352833,0
+TK.US,D,20190813,000000,3.3,3.46,3.24,3.43,327696,0
+TK.US,D,20190814,000000,3.3,3.35,3.18,3.27,443115,0
+TK.US,D,20190815,000000,3.24,3.34,3.2,3.22,384975,0
+TK.US,D,20190816,000000,3.26,3.51,3.22,3.5,444925,0
+TK.US,D,20190819,000000,3.6,3.745,3.55,3.71,455642,0
+TK.US,D,20190820,000000,3.68,3.77,3.63,3.76,335785,0
+TK.US,D,20190821,000000,3.83,4,3.8,3.93,562797,0
+TK.US,D,20190822,000000,3.94,3.97,3.73,3.73,466853,0
+TK.US,D,20190823,000000,3.68,3.76,3.53,3.54,502368,0
+TK.US,D,20190826,000000,3.7,3.7,3.55,3.61,245287,0
+TK.US,D,20190827,000000,3.64,3.64,3.35,3.45,518746,0
+TK.US,D,20190828,000000,3.48,3.58,3.38,3.54,298217,0
+TK.US,D,20190829,000000,3.6,3.645,3.53,3.6,325626,0
+TK.US,D,20190830,000000,3.62,3.73,3.59,3.67,319224,0
+TK.US,D,20190903,000000,3.57,3.6,3.495,3.52,334620,0
+TK.US,D,20190904,000000,3.61,3.6636,3.535,3.59,222224,0
+TK.US,D,20190905,000000,3.66,3.9332,3.66,3.75,581101,0
+TK.US,D,20190906,000000,3.69,3.85,3.69,3.78,280713,0
+TK.US,D,20190909,000000,3.79,4.01,3.78,4.01,469550,0
+TK.US,D,20190910,000000,4,4.42,4,4.35,932524,0
+TK.US,D,20190911,000000,4.34,4.5,4.16,4.43,560356,0
+TK.US,D,20190912,000000,4.35,4.49,4.23,4.42,434239,0
+TK.US,D,20190913,000000,4.48,4.62,4.43,4.46,416305,0
+TK.US,D,20190916,000000,4.71,4.75,4.49,4.6,599300,0
+TK.US,D,20190917,000000,4.51,4.74,4.42,4.63,420691,0
+TK.US,D,20190918,000000,4.6,4.66,4.51,4.58,441426,0
+TK.US,D,20190919,000000,4.6,4.67,4.54,4.55,416183,0
+TK.US,D,20190920,000000,4.56,4.56,4.41,4.46,700008,0
+TK.US,D,20190923,000000,4.41,4.68,4.38,4.66,743091,0
+TK.US,D,20190924,000000,4.63,4.715,4.48,4.52,512870,0
+TK.US,D,20190925,000000,4.51,4.595,4.45,4.49,444558,0
+TK.US,D,20190926,000000,4.49,4.51,4.35,4.46,345310,0
+TK.US,D,20190927,000000,4.47,4.47,4.21,4.23,651374,0
+TK.US,D,20190930,000000,4.05,4.1,3.755,4,1181931,0
+TK.US,D,20191001,000000,4.07,4.19,3.92,3.93,495814,0
+TK.US,D,20191002,000000,3.93,3.93,3.61,3.64,811090,0
+TK.US,D,20191003,000000,3.64,3.71,3.49,3.65,659161,0
+TK.US,D,20191004,000000,3.74,3.75,3.58,3.7,514872,0
+TK.US,D,20191007,000000,3.72,4.155,3.72,4.12,1205567,0
+TK.US,D,20191008,000000,4.05,4.29,3.965,4.21,985142,0
+TK.US,D,20191009,000000,4.28,4.3,4.0601,4.25,768216,0
+TK.US,D,20191010,000000,4.25,4.42,4.2,4.38,584917,0
+TK.US,D,20191011,000000,4.55,4.89,4.51,4.84,1285816,0
+TK.US,D,20191014,000000,4.89,5,4.66,4.9,1219524,0
+TK.US,D,20191015,000000,4.91,5.14,4.695,4.71,1273271,0
+TK.US,D,20191016,000000,4.67,4.78,4.46,4.51,765859,0
+TK.US,D,20191017,000000,4.54,4.71,4.46,4.57,602076,0
+TK.US,D,20191018,000000,4.56,4.65,4.28,4.28,781449,0
+TK.US,D,20191021,000000,4.28,4.44,4.09,4.1,705779,0
+TK.US,D,20191022,000000,4.29,5.12,4.23,5.07,3450314,0
+TK.US,D,20191023,000000,5.11,5.59,5.01,5.55,2725359,0
+TK.US,D,20191024,000000,5.59,5.74,5.23,5.54,1192676,0
+TK.US,D,20191025,000000,5.49,5.74,5.41,5.53,746302,0
+TK.US,D,20191028,000000,5.5,5.76,5.5,5.67,699242,0
+TK.US,D,20191029,000000,5.62,5.62,5.46,5.51,492275,0
+TK.US,D,20191030,000000,5.45,5.51,5.28,5.37,453919,0
+TK.US,D,20191031,000000,5.3,5.39,4.91,5.11,1054530,0
+TK.US,D,20191101,000000,5.19,5.43,5.02,5.42,588215,0
+TK.US,D,20191104,000000,5.55,5.6,5.39,5.54,550057,0
+TK.US,D,20191105,000000,5.61,5.73,5.4632,5.51,599674,0
+TK.US,D,20191106,000000,5.51,5.515,5.2101,5.24,457072,0
+TK.US,D,20191107,000000,5.28,5.3393,4.97,5.06,621902,0
+TK.US,D,20191108,000000,4.97,5.09,4.95,5.01,382809,0
+TK.US,D,20191111,000000,4.92,5.06,4.86,5.05,400216,0
+TK.US,D,20191112,000000,5.03,5.31,5.01,5.08,498761,0
+TK.US,D,20191113,000000,5,5.11,4.88,4.91,632274,0
+TK.US,D,20191114,000000,5.21,5.71,5.08,5.17,1730737,0
+TK.US,D,20191115,000000,5.21,5.43,5.2,5.4,909709,0
+TK.US,D,20191118,000000,5.33,5.4,5.12,5.17,397064,0
+TK.US,D,20191119,000000,5.13,5.14,4.88,5.04,585859,0
+TK.US,D,20191120,000000,5.02,5.11,4.885,4.93,452822,0
+TK.US,D,20191121,000000,5,5.16,4.91,4.99,613115,0
+TK.US,D,20191122,000000,5.03,5.13,4.975,5.04,442812,0
+TK.US,D,20191125,000000,5.06,5.29,5.02,5.2,685459,0
+TK.US,D,20191126,000000,5.18,5.21,4.99,5,555166,0
+TK.US,D,20191127,000000,5.02,5.05,4.78,4.9,542069,0
+TK.US,D,20191129,000000,4.82,4.9,4.78,4.81,166050,0
+TK.US,D,20191202,000000,4.8,4.89,4.69,4.75,830607,0
+TK.US,D,20191203,000000,4.67,4.74,4.5166,4.71,498879,0
+TK.US,D,20191204,000000,4.77,4.81,4.63,4.65,375242,0
+TK.US,D,20191205,000000,4.7,4.75,4.6124,4.7,185781,0
+TK.US,D,20191206,000000,4.78,4.825,4.69,4.71,560644,0
+TK.US,D,20191209,000000,4.65,4.95,4.65,4.82,444820,0
+TK.US,D,20191210,000000,4.81,4.93,4.74,4.92,848299,0
+TK.US,D,20191211,000000,4.96,5.16,4.92,5.09,700792,0
+TK.US,D,20191212,000000,5.1,5.29,5.06,5.13,825325,0
+TK.US,D,20191213,000000,5.13,5.2444,5.091,5.16,342414,0
+TK.US,D,20191216,000000,5.22,5.33,5.17,5.19,735716,0
+TK.US,D,20191217,000000,5.19,5.47,5.07,5.08,767239,0
+TK.US,D,20191218,000000,5.1,5.44,5.03,5.39,529313,0
+TK.US,D,20191219,000000,5.39,5.63,5.385,5.41,842356,0
+TK.US,D,20191220,000000,5.42,5.53,5.31,5.47,806981,0
+TK.US,D,20191223,000000,5.48,5.59,5.41,5.42,816355,0
+TK.US,D,20191224,000000,5.44,5.48,5.29,5.33,497191,0
+TK.US,D,20191226,000000,5.36,5.48,5.36,5.38,617238,0
+TK.US,D,20191227,000000,5.38,5.4,5.201,5.22,480192,0
+TK.US,D,20191230,000000,5.27,5.325,5.21,5.21,337313,0
+TK.US,D,20191231,000000,5.16,5.3509,5.15,5.32,450788,0
+TK.US,D,20200102,000000,5.35,5.3978,5.16,5.26,567546,0
+TK.US,D,20200103,000000,5.25,5.37,5.16,5.21,393186,0
+TK.US,D,20200106,000000,5.24,5.25,5.155,5.21,257864,0
+TK.US,D,20200107,000000,5.15,5.26,5.12,5.18,285093,0
+TK.US,D,20200108,000000,5.18,5.21,4.96,5,521581,0
+TK.US,D,20200109,000000,4.97,5.16,4.89,4.99,631561,0
+TK.US,D,20200110,000000,5,5,4.78,4.83,612699,0
+TK.US,D,20200113,000000,4.85,4.88,4.54,4.87,1025813,0
+TK.US,D,20200114,000000,4.86,5.08,4.83,5,462856,0
+TK.US,D,20200115,000000,4.93,4.9566,4.72,4.89,404125,0
+TK.US,D,20200116,000000,4.95,5.03,4.92,4.92,457922,0
+TK.US,D,20200117,000000,4.97,5.01,4.86,4.88,484423,0
+TK.US,D,20200121,000000,4.77,4.88,4.57,4.62,756507,0
+TK.US,D,20200122,000000,4.59,4.69,4.49,4.51,953517,0
+TK.US,D,20200123,000000,4.49,4.555,4.26,4.47,837457,0
+TK.US,D,20200124,000000,4.44,4.47,4.19,4.26,556458,0
+TK.US,D,20200127,000000,4.1,4.14,3.96,3.96,548616,0
+TK.US,D,20200128,000000,4,4.09,3.91,3.92,572213,0
+TK.US,D,20200129,000000,3.92,3.989,3.74,3.74,501252,0
+TK.US,D,20200130,000000,3.66,3.79,3.59,3.78,641163,0
+TK.US,D,20200131,000000,3.72,3.75,3.52,3.56,683239,0
+TK.US,D,20200203,000000,3.5,3.71,3.5,3.65,686815,0
+TK.US,D,20200204,000000,3.77,3.81,3.63,3.65,431541,0
+TK.US,D,20200205,000000,3.74,3.79,3.62,3.62,442280,0
+TK.US,D,20200206,000000,3.64,3.64,3.4,3.43,767944,0
+TK.US,D,20200207,000000,3.41,3.458,3.28,3.28,507049,0
+TK.US,D,20200210,000000,3.28,3.39,3.2,3.33,608067,0
+TK.US,D,20200211,000000,3.39,3.51,3.37,3.4,652178,0
+TK.US,D,20200212,000000,3.43,3.6,3.4,3.55,658168,0
+TK.US,D,20200213,000000,3.48,3.89,3.48,3.74,1150602,0
+TK.US,D,20200214,000000,3.6944,3.81,3.62,3.75,1538882,0
+TK.US,D,20200218,000000,3.72,3.9,3.66,3.7,861790,0
+TK.US,D,20200219,000000,3.67,3.7,3.53,3.59,444798,0
+TK.US,D,20200220,000000,3.58,3.64,3.53,3.56,300892,0
+TK.US,D,20200221,000000,3.52,3.52,3.35,3.36,554112,0
+TK.US,D,20200224,000000,3.25,3.26,3.02,3.1,766065,0
+TK.US,D,20200225,000000,3.11,3.1536,3,3.01,497385,0
+TK.US,D,20200226,000000,3.03,3.09,2.85,2.88,1475448,0
+TK.US,D,20200227,000000,3.25,3.6486,2.9,3.22,2372971,0
+TK.US,D,20200228,000000,3.25,3.69,3.2,3.66,2812216,0
+TK.US,D,20200302,000000,3.71,3.74,3.31,3.54,1677858,0
+TK.US,D,20200303,000000,3.49,3.51,3.27,3.39,1072170,0
+TK.US,D,20200304,000000,3.45,3.58,3.34,3.37,574994,0
+TK.US,D,20200305,000000,3.25,3.34,3.1,3.14,513614,0
+TK.US,D,20200306,000000,3.03,3.155,2.82,2.88,1856937,0
+TK.US,D,20200309,000000,2.5,2.6,2.04,2.22,2147781,0
+TK.US,D,20200310,000000,2.4,3.64,2.4,3.22,3641806,0
+TK.US,D,20200311,000000,3.08,3.13,2.75,2.78,1433087,0
+TK.US,D,20200312,000000,2.52,2.83,2.34,2.39,1417212,0
+TK.US,D,20200313,000000,2.68,2.9534,2.51,2.87,1205044,0
+TK.US,D,20200316,000000,2.3,2.67,2.3,2.5,1050202,0
+TK.US,D,20200317,000000,2.64,2.67,2.37,2.58,961906,0
+TK.US,D,20200318,000000,2.4,2.7,2.3,2.57,1366321,0
+TK.US,D,20200319,000000,2.52,2.57,2.37,2.44,936194,0
+TK.US,D,20200320,000000,2.44,2.59,2.19,2.2,1269668,0
+TK.US,D,20200323,000000,2.29,2.3073,2.05,2.2,1448532,0
+TK.US,D,20200324,000000,2.36,2.475,2.2799,2.46,1032062,0
+TK.US,D,20200325,000000,2.5,2.7,2.38,2.46,1102624,0
+TK.US,D,20200326,000000,2.47,2.6801,2.35,2.59,1404496,0
+TK.US,D,20200327,000000,2.77,3.075,2.63,2.8,2077122,0
+TK.US,D,20200330,000000,3.08,3.3899,2.87,3.1,2707865,0
+TK.US,D,20200331,000000,3.12,3.35,3,3.16,1659637,0
+TK.US,D,20200401,000000,3.14,3.31,2.94,3.02,1508780,0
+TK.US,D,20200402,000000,3.14,3.18,2.6701,2.87,1583444,0
+TK.US,D,20200403,000000,2.81,2.85,2.72,2.78,670648,0
+TK.US,D,20200406,000000,2.95,3.12,2.86,3.05,1081198,0
+TK.US,D,20200407,000000,3,3.07,2.74,2.75,1491235,0
+TK.US,D,20200408,000000,2.78,2.875,2.735,2.8,1075734,0
+TK.US,D,20200409,000000,2.86,2.99,2.63,2.94,1884909,0
+TK.US,D,20200413,000000,3.06,3.115,2.86,2.91,959979,0
+TK.US,D,20200414,000000,2.95,3.12,2.9,3.08,1084707,0
+TK.US,D,20200415,000000,3.06,3.09,2.84,2.99,964059,0
+TK.US,D,20200416,000000,3,3.16,2.99,3.16,1061348,0
+TK.US,D,20200417,000000,3.25,3.4,3.16,3.26,1193518,0
+TK.US,D,20200420,000000,3.5,4.06,3.26,3.93,5078577,0
+TK.US,D,20200421,000000,4.81,4.88,3.97,4.19,10956247,0
+TK.US,D,20200422,000000,4.4,4.42,3.74,3.92,4908762,0
+TK.US,D,20200423,000000,4.05,4.2038,3.81,4.07,3696110,0
+TK.US,D,20200424,000000,4.04,4.06,3.82,3.82,2009159,0
+TK.US,D,20200427,000000,4.03,4.45,3.92,4.19,4951127,0
+TK.US,D,20200428,000000,4.5,4.51,4.1212,4.21,3375102,0
+TK.US,D,20200429,000000,4.11,4.11,3.82,3.88,2722377,0
+TK.US,D,20200430,000000,3.76,3.96,3.6,3.72,1619435,0
+TK.US,D,20200501,000000,3.61,3.75,3.47,3.52,1254465,0
+TK.US,D,20200504,000000,3.43,3.64,3.4,3.61,989643,0
+TK.US,D,20200505,000000,3.65,3.65,3.2785,3.29,1469994,0
+TK.US,D,20200506,000000,3.33,3.36,3.11,3.18,1274576,0
+TK.US,D,20200507,000000,3.25,3.36,3.15,3.28,1099282,0
+TK.US,D,20200508,000000,3.3,3.44,3.28,3.42,819279,0
+TK.US,D,20200511,000000,3.39,3.39,3.19,3.3,1418022,0
+TK.US,D,20200512,000000,3.28,3.33,3.13,3.13,1098000,0
+TK.US,D,20200513,000000,3.11,3.15,2.92,3.05,1549840,0
+TK.US,D,20200514,000000,2.96,2.96,2.75,2.87,1336226,0
+TK.US,D,20200515,000000,2.91,2.92,2.77,2.86,921359,0
+TK.US,D,20200518,000000,2.92,3.015,2.85,2.99,1224842,0
+TK.US,D,20200519,000000,2.98,3.04,2.84,2.84,964407,0
+TK.US,D,20200520,000000,2.95,3.14,2.905,3.11,1355689,0
+TK.US,D,20200521,000000,3.2,3.36,3.01,3.06,1531982,0
+TK.US,D,20200522,000000,3.06,3.07,2.83,2.91,1585760,0
+TK.US,D,20200526,000000,3.05,3.05,2.905,2.93,965007,0
+TK.US,D,20200527,000000,3.03,3.23,2.96,3.11,1674421,0
+TK.US,D,20200528,000000,3.16,3.21,2.91,2.93,1402699,0
+TK.US,D,20200529,000000,2.9,2.965,2.81,2.93,1055538,0
+TK.US,D,20200601,000000,2.95,3.0201,2.88,2.88,873695,0
+TK.US,D,20200602,000000,2.92,2.95,2.79,2.91,1385626,0
+TK.US,D,20200603,000000,2.95,3.025,2.83,2.84,1139145,0
+TK.US,D,20200604,000000,2.81,2.8899,2.74,2.8,1447344,0
+TK.US,D,20200605,000000,2.87,3,2.85,2.98,1975663,0
+TK.US,D,20200608,000000,3.05,3.33,3.02,3.33,2509001,0
+TK.US,D,20200609,000000,3.22,3.22,3.035,3.17,1655201,0
+TK.US,D,20200610,000000,3.2,3.2,2.975,2.99,1166345,0
+TK.US,D,20200611,000000,2.8,2.86,2.68,2.75,1956902,0
+TK.US,D,20200612,000000,2.91,2.9266,2.66,2.73,1285444,0
+TK.US,D,20200615,000000,2.63,2.798,2.52,2.73,2015585,0
+TK.US,D,20200616,000000,2.89,2.89,2.645,2.69,1516791,0
+TK.US,D,20200617,000000,2.68,2.68,2.52,2.53,1620853,0
+TK.US,D,20200618,000000,2.55,2.58,2.47,2.56,1749639,0
+TK.US,D,20200619,000000,2.59,2.63,2.5,2.57,2323077,0
+TK.US,D,20200622,000000,2.55,2.585,2.46,2.49,1930108,0
+TK.US,D,20200623,000000,2.5,2.53,2.36,2.43,1900970,0
+TK.US,D,20200624,000000,2.39,2.425,2.29,2.34,1784770,0
+TK.US,D,20200625,000000,2.34,2.36,2.2,2.26,2085248,0
+TK.US,D,20200626,000000,2.26,2.26,2.15,2.17,8758635,0
+TK.US,D,20200629,000000,2.23,2.48,2.212,2.41,1212526,0
+TK.US,D,20200630,000000,2.42,2.43,2.32,2.4,916758,0
+TK.US,D,20200701,000000,2.4,2.5,2.37,2.41,837461,0
+TK.US,D,20200702,000000,2.49,2.49,2.26,2.3,1679560,0
+TK.US,D,20200706,000000,2.37,2.39,2.235,2.37,1266773,0
+TK.US,D,20200707,000000,2.36,2.36,2.24,2.25,893109,0
+TK.US,D,20200708,000000,2.23,2.29,2.2,2.22,1141824,0
+TK.US,D,20200709,000000,2.27,2.27,2.08,2.09,1257138,0
+TK.US,D,20200710,000000,2.11,2.26,2.08,2.24,1244186,0
+TK.US,D,20200713,000000,2.32,2.3268,2.2,2.2,1435607,0
+TK.US,D,20200714,000000,2.22,2.31,2.192,2.31,806797,0
+TK.US,D,20200715,000000,2.43,2.48,2.36,2.46,943362,0
+TK.US,D,20200716,000000,2.46,2.49,2.39,2.45,600343,0
+TK.US,D,20200717,000000,2.47,2.54,2.375,2.38,713442,0
+TK.US,D,20200720,000000,2.38,2.4017,2.325,2.33,682445,0
+TK.US,D,20200721,000000,2.35,2.47,2.35,2.44,834430,0
+TK.US,D,20200722,000000,2.41,2.47,2.365,2.44,567225,0
+TK.US,D,20200723,000000,2.43,2.51,2.38,2.48,465939,0
+TK.US,D,20200724,000000,2.48,2.56,2.475,2.48,773405,0
+TK.US,D,20200727,000000,2.52,2.53,2.41,2.45,577024,0
+TK.US,D,20200728,000000,2.45,2.5,2.415,2.46,659362,0
+TK.US,D,20200729,000000,2.48,2.66,2.47,2.64,1166948,0
+TK.US,D,20200730,000000,2.63,2.63,2.415,2.47,947237,0
+TK.US,D,20200731,000000,2.54,2.54,2.36,2.38,563938,0
+TK.US,D,20200803,000000,2.38,2.395,2.3,2.36,511300,0
+TK.US,D,20200804,000000,2.37,2.52,2.37,2.5,749277,0
+TK.US,D,20200805,000000,2.53,2.6001,2.49,2.57,332624,0
+TK.US,D,20200806,000000,2.55,2.61,2.505,2.52,647971,0
+TK.US,D,20200807,000000,2.55,2.6,2.51,2.59,385533,0
+TK.US,D,20200810,000000,2.66,2.69,2.48,2.55,812227,0
+TK.US,D,20200811,000000,2.62,2.73,2.59,2.63,901042,0
+TK.US,D,20200812,000000,2.64,2.75,2.63,2.74,925246,0
+TK.US,D,20200813,000000,2.85,2.97,2.67,2.72,1498466,0
+TK.US,D,20200814,000000,2.69,2.905,2.69,2.84,1417662,0
+TK.US,D,20200817,000000,2.86,2.9,2.81,2.83,555612,0
+TK.US,D,20200818,000000,2.82,2.85,2.62,2.62,894458,0
+TK.US,D,20200819,000000,2.67,2.74,2.63,2.7,786739,0
+TK.US,D,20200820,000000,2.66,2.722,2.65,2.72,621753,0
+TK.US,D,20200821,000000,2.71,2.75,2.64,2.64,461921,0
+TK.US,D,20200824,000000,2.65,2.76,2.64,2.74,600316,0
+TK.US,D,20200825,000000,2.75,2.775,2.6901,2.75,318460,0
+TK.US,D,20200826,000000,2.74,2.77,2.6,2.6,676186,0
+TK.US,D,20200827,000000,2.61,2.62,2.465,2.49,686052,0
+TK.US,D,20200828,000000,2.47,2.64,2.47,2.63,678191,0
+TK.US,D,20200831,000000,2.61,2.6119,2.55,2.55,171459,0
+TK.US,D,20200901,000000,2.53,2.53,2.4,2.43,864859,0
+TK.US,D,20200902,000000,2.42,2.47,2.36,2.44,831561,0
+TK.US,D,20200903,000000,2.48,2.51,2.41,2.41,518474,0
+TK.US,D,20200904,000000,2.4,2.46,2.29,2.44,474087,0
+TK.US,D,20200908,000000,2.38,2.48,2.35,2.41,395340,0
+TK.US,D,20200909,000000,2.48,2.505,2.41,2.41,337928,0
+TK.US,D,20200910,000000,2.41,2.46,2.38,2.41,399680,0
+TK.US,D,20200911,000000,2.43,2.51,2.405,2.44,548994,0
+TK.US,D,20200914,000000,2.45,2.575,2.44,2.51,351257,0
+TK.US,D,20200915,000000,2.52,2.5301,2.36,2.42,578573,0
+TK.US,D,20200916,000000,2.45,2.55,2.4367,2.49,521354,0
+TK.US,D,20200917,000000,2.43,2.51,2.41,2.5,395131,0
+TK.US,D,20200918,000000,2.49,2.53,2.43,2.5,461090,0
+TK.US,D,20200921,000000,2.43,2.43,2.29,2.36,501381,0
+TK.US,D,20200922,000000,2.36,2.37,2.21,2.25,621422,0
+TK.US,D,20200923,000000,2.28,2.28,2.15,2.21,631563,0
+TK.US,D,20200924,000000,2.2,2.29,2.13,2.2,555608,0
+TK.US,D,20200925,000000,2.2,2.25,2.15,2.16,329536,0
+TK.US,D,20200928,000000,2.18,2.22,2.09,2.18,570391,0
+TK.US,D,20200929,000000,2.2,2.2,2.12,2.19,471849,0
+TK.US,D,20200930,000000,2.2,2.31,2.2,2.23,424791,0
+TK.US,D,20201001,000000,2.24,2.31,2.21,2.3,390079,0
+TK.US,D,20201002,000000,2.28,2.3,2.215,2.28,327296,0
+TK.US,D,20201005,000000,2.28,2.3499,2.24,2.32,236021,0
+TK.US,D,20201006,000000,2.31,2.3801,2.25,2.28,321052,0
+TK.US,D,20201007,000000,2.29,2.295,2.18,2.23,519524,0
+TK.US,D,20201008,000000,2.25,2.375,2.25,2.37,527904,0
+TK.US,D,20201009,000000,2.37,2.39,2.25,2.25,453561,0
+TK.US,D,20201012,000000,2.24,2.3,2.16,2.19,452817,0
+TK.US,D,20201013,000000,2.22,2.2393,2.15,2.2,252091,0
+TK.US,D,20201014,000000,2.19,2.26,2.18,2.18,264247,0
+TK.US,D,20201015,000000,2.28,2.32,2.2,2.31,766762,0
+TK.US,D,20201016,000000,2.3,2.315,2.2,2.21,478089,0
+TK.US,D,20201019,000000,2.21,2.24,2.14,2.15,426484,0
+TK.US,D,20201020,000000,2.16,2.16,2.1,2.14,740550,0
+TK.US,D,20201021,000000,2.1,2.11,2.016,2.04,795603,0
+TK.US,D,20201022,000000,2.06,2.08,2.01,2.08,523486,0
+TK.US,D,20201023,000000,2.08,2.09,2.02,2.05,604228,0
+TK.US,D,20201026,000000,2.04,2.045,1.94,2,697116,0
+TK.US,D,20201027,000000,2,2,1.86,1.91,914507,0
+TK.US,D,20201028,000000,1.86,1.86,1.76,1.79,774964,0
+TK.US,D,20201029,000000,1.77,1.83,1.7199,1.82,499630,0
+TK.US,D,20201030,000000,1.82,1.82,1.7,1.76,687469,0
+TK.US,D,20201102,000000,1.76,1.83,1.74,1.79,665746,0
+TK.US,D,20201103,000000,1.83,1.88,1.78,1.8,417653,0
+TK.US,D,20201104,000000,1.81,1.81,1.72,1.72,436659,0
+TK.US,D,20201105,000000,1.72,1.83,1.72,1.83,512206,0
+TK.US,D,20201106,000000,1.84,1.9,1.75,1.76,372379,0
+TK.US,D,20201109,000000,1.9,2.075,1.9,2.01,1102866,0
+TK.US,D,20201110,000000,2.06,2.12,2,2.12,631031,0
+TK.US,D,20201111,000000,2.14,2.19,2.0885,2.18,802023,0
+TK.US,D,20201112,000000,2.18,2.19,1.9301,1.97,987961,0
+TK.US,D,20201113,000000,1.96,2.02,1.93,1.98,775233,0
+TK.US,D,20201116,000000,2.12,2.1801,2.09,2.14,762879,0
+TK.US,D,20201117,000000,2.14,2.175,2.095,2.16,836280,0
+TK.US,D,20201118,000000,2.17,2.17,2.05,2.05,931266,0
+TK.US,D,20201119,000000,2.06,2.15,2.02,2.15,598851,0
+TK.US,D,20201120,000000,2.16,2.27,2.15,2.23,898678,0
+TK.US,D,20201123,000000,2.24,2.505,2.24,2.47,1399434,0
+TK.US,D,20201124,000000,2.56,2.69,2.515,2.54,968760,0
+TK.US,D,20201125,000000,2.53,2.62,2.46,2.53,529514,0
+TK.US,D,20201127,000000,2.56,2.56,2.46,2.48,454353,0
+TK.US,D,20201130,000000,2.48,2.48,2.34,2.35,596739,0
+TK.US,D,20201201,000000,2.39,2.45,2.33,2.34,442344,0
+TK.US,D,20201202,000000,2.31,2.5,2.3,2.48,374906,0
+TK.US,D,20201203,000000,2.5,2.56,2.45,2.5,392648,0
+TK.US,D,20201204,000000,2.57,2.725,2.52,2.71,977810,0
+TK.US,D,20201207,000000,2.7,2.7099,2.53,2.57,947997,0
+TK.US,D,20201208,000000,2.53,2.64,2.53,2.55,396547,0
+TK.US,D,20201209,000000,2.59,2.62,2.49,2.6,789222,0
+TK.US,D,20201210,000000,2.55,2.89,2.5,2.85,1455178,0
+TK.US,D,20201211,000000,2.85,2.86,2.695,2.73,465340,0
+TK.US,D,20201214,000000,2.8,2.8,2.65,2.69,759008,0
+TK.US,D,20201215,000000,2.75,2.78,2.64,2.75,497902,0
+TK.US,D,20201216,000000,2.77,2.77,2.635,2.66,470059,0
+TK.US,D,20201217,000000,2.67,2.68,2.55,2.59,473578,0
+TK.US,D,20201218,000000,2.61,2.66,2.56,2.57,509861,0
+TK.US,D,20201221,000000,2.47,2.495,2.39,2.43,1197674,0
+TK.US,D,20201222,000000,2.4,2.4,2.22,2.26,801666,0
+TK.US,D,20201223,000000,2.27,2.45,2.27,2.41,946123,0
+TK.US,D,20201224,000000,2.44,2.44,2.37,2.41,298314,0
+TK.US,D,20201228,000000,2.45,2.45,2.33,2.33,375344,0
+TK.US,D,20201229,000000,2.32,2.33,2.12,2.15,1534225,0
+TK.US,D,20201230,000000,2.15,2.22,2.1,2.18,1167786,0
+TK.US,D,20201231,000000,2.18,2.23,2.14,2.15,890382,0
+TK.US,D,20210104,000000,2.26,2.405,2.21,2.37,1698346,0
+TK.US,D,20210105,000000,2.36,2.505,2.36,2.45,1303871,0
+TK.US,D,20210106,000000,2.5,2.54,2.31,2.36,774734,0
+TK.US,D,20210107,000000,2.38,2.47,2.355,2.42,768354,0
+TK.US,D,20210108,000000,2.5,2.64,2.49,2.51,792980,0
+TK.US,D,20210111,000000,2.45,2.55,2.43,2.48,825742,0
+TK.US,D,20210112,000000,2.53,2.74,2.52,2.7,879065,0
+TK.US,D,20210113,000000,2.79,2.81,2.59,2.6,1649431,0
+TK.US,D,20210114,000000,2.65,2.99,2.65,2.95,1348469,0
+TK.US,D,20210115,000000,2.91,2.96,2.755,2.84,848875,0
+TK.US,D,20210119,000000,2.93,2.985,2.81,2.9,786781,0
+TK.US,D,20210120,000000,2.98,2.99,2.73,2.78,707898,0
+TK.US,D,20210121,000000,2.74,2.86,2.665,2.69,536870,0
+TK.US,D,20210122,000000,2.64,2.68,2.6,2.66,435876,0
+TK.US,D,20210125,000000,2.75,2.76,2.4727,2.55,1122490,0
+TK.US,D,20210126,000000,2.64,2.6687,2.55,2.55,602559,0
+TK.US,D,20210127,000000,2.44,2.6,2.35,2.48,823229,0
+TK.US,D,20210128,000000,2.49,2.55,2.38,2.43,648903,0
+TK.US,D,20210129,000000,2.45,2.65,2.44,2.46,677724,0
+TK.US,D,20210201,000000,2.51,2.61,2.48,2.58,522281,0
+TK.US,D,20210202,000000,2.71,2.71,2.555,2.59,1015111,0
+TK.US,D,20210203,000000,2.64,2.77,2.62,2.7,1090160,0
+TK.US,D,20210204,000000,2.75,2.82,2.64,2.71,644232,0
+TK.US,D,20210205,000000,2.73,2.88,2.73,2.88,1132508,0
+TK.US,D,20210208,000000,2.94,3.19,2.86,2.89,2126161,0
+TK.US,D,20210209,000000,2.91,3.14,2.86,3.05,1141192,0
+TK.US,D,20210210,000000,3.05,3.22,2.92,3.12,1353706,0
+TK.US,D,20210211,000000,3.12,3.29,3,3.21,1359081,0
+TK.US,D,20210212,000000,3.23,3.44,3.2,3.41,1786341,0
+TK.US,D,20210216,000000,3.59,3.73,3.46,3.71,2492861,0
+TK.US,D,20210217,000000,3.7,3.7,3.35,3.54,1718128,0
+TK.US,D,20210218,000000,3.49,3.49,3.17,3.31,1277676,0
+TK.US,D,20210219,000000,3.3,3.46,3.2301,3.29,1025827,0
+TK.US,D,20210222,000000,3.3,3.49,3.3,3.33,1041295,0
+TK.US,D,20210223,000000,3.27,3.42,3.01,3.39,1237597,0
+TK.US,D,20210224,000000,3.39,3.5,3.36,3.45,748899,0
+TK.US,D,20210225,000000,3.5,3.55,3.31,3.4,947575,0
+TK.US,D,20210226,000000,3.35,3.3901,3.08,3.18,1447849,0
+TK.US,D,20210301,000000,3.28,3.31,3.09,3.14,1199027,0
+TK.US,D,20210302,000000,3.16,3.35,3.14,3.23,874855,0
+TK.US,D,20210303,000000,3.28,3.48,3.245,3.41,1489090,0
+TK.US,D,20210304,000000,3.47,3.54,3.2601,3.38,1205684,0
+TK.US,D,20210305,000000,3.47,3.54,3.2505,3.49,925732,0
+TK.US,D,20210308,000000,3.5,3.59,3.28,3.36,826118,0
+TK.US,D,20210309,000000,3.32,3.38,3.2214,3.25,792438,0
+TK.US,D,20210310,000000,3.25,3.54,3.22,3.53,920347,0
+TK.US,D,20210311,000000,3.53,3.65,3.44,3.45,858741,0
+TK.US,D,20210312,000000,3.5,3.55,3.46,3.54,375713,0
+TK.US,D,20210315,000000,3.5,3.57,3.43,3.56,511868,0
+TK.US,D,20210316,000000,3.53,3.69,3.43,3.58,656973,0
+TK.US,D,20210317,000000,3.58,3.7,3.53,3.68,646793,0
+TK.US,D,20210318,000000,3.7,3.84,3.46,3.5,1254497,0
+TK.US,D,20210319,000000,3.5,3.695,3.41,3.6,1120167,0
+TK.US,D,20210322,000000,3.53,3.59,3.45,3.48,515118,0
+TK.US,D,20210323,000000,3.4,3.45,3.27,3.29,766798,0
+TK.US,D,20210324,000000,3.38,3.49,3.31,3.32,733527,0
+TK.US,D,20210325,000000,3.3,3.39,3.17,3.35,662140,0
+TK.US,D,20210326,000000,3.43,3.88,3.4,3.79,2503513,0
+TK.US,D,20210329,000000,3.75,3.75,3.35,3.4,1454405,0
+TK.US,D,20210330,000000,3.37,3.385,3.27,3.28,713844,0
+TK.US,D,20210331,000000,3.29,3.36,3.2,3.2,731978,0
+TK.US,D,20210401,000000,3.22,3.3,3.15,3.3,583575,0
+TK.US,D,20210405,000000,3.33,3.33,3.17,3.21,797826,0
+TK.US,D,20210406,000000,3.25,3.3827,3.22,3.27,485580,0
+TK.US,D,20210407,000000,3.26,3.355,3.2399,3.28,432271,0
+TK.US,D,20210408,000000,3.32,3.32,3.18,3.31,550373,0
+TK.US,D,20210409,000000,3.27,3.29,3.19,3.2,401665,0
+TK.US,D,20210412,000000,3.19,3.22,3.03,3.03,832366,0
+TK.US,D,20210413,000000,3.05,3.16,3,3.07,726258,0
+TK.US,D,20210414,000000,3.09,3.25,3.08,3.18,489301,0
+TK.US,D,20210415,000000,3.21,3.21,3.04,3.13,483003,0
+TK.US,D,20210416,000000,3.12,3.148,3.0711,3.1,269194,0
+TK.US,D,20210419,000000,3.13,3.22,3.09,3.22,467881,0
+TK.US,D,20210420,000000,3.19,3.205,3.03,3.09,576755,0
+TK.US,D,20210421,000000,3.06,3.22,3.05,3.19,567767,0
+TK.US,D,20210422,000000,3.21,3.24,3.11,3.12,477172,0
+TK.US,D,20210423,000000,3.2,3.215,3.12,3.15,366973,0
+TK.US,D,20210426,000000,3.1,3.2,3.09,3.17,360686,0
+TK.US,D,20210427,000000,3.19,3.225,3.14,3.22,238566,0
+TK.US,D,20210428,000000,3.25,3.46,3.2391,3.41,656271,0
+TK.US,D,20210429,000000,3.48,3.58,3.38,3.43,594769,0
+TK.US,D,20210430,000000,3.35,3.39,3.21,3.22,426113,0
+TK.US,D,20210503,000000,3.24,3.51,3.22,3.49,512825,0
+TK.US,D,20210504,000000,3.52,3.6,3.39,3.44,366736,0
+TK.US,D,20210505,000000,3.49,3.575,3.465,3.49,253806,0
+TK.US,D,20210506,000000,3.5,3.505,3.39,3.42,320217,0
+TK.US,D,20210507,000000,3.41,3.63,3.41,3.58,833531,0
+TK.US,D,20210510,000000,3.6,3.73,3.58,3.58,716118,0
+TK.US,D,20210511,000000,3.46,3.585,3.4301,3.48,422173,0
+TK.US,D,20210512,000000,3.49,3.61,3.49,3.52,473446,0
+TK.US,D,20210513,000000,3.54,3.54,3.2,3.28,931242,0
+TK.US,D,20210514,000000,3.34,3.41,3.265,3.4,470281,0
+TK.US,D,20210517,000000,3.42,3.57,3.3,3.55,850213,0
+TK.US,D,20210518,000000,3.57,3.6,3.39,3.4,461765,0
+TK.US,D,20210519,000000,3.31,3.48,3.31,3.42,458785,0
+TK.US,D,20210520,000000,3.46,3.46,3.32,3.43,514874,0
+TK.US,D,20210521,000000,3.48,3.62,3.41,3.58,658241,0
+TK.US,D,20210524,000000,3.62,3.78,3.55,3.58,820923,0
+TK.US,D,20210525,000000,3.54,3.565,3.445,3.46,491960,0
+TK.US,D,20210526,000000,3.42,3.57,3.42,3.54,292019,0
+TK.US,D,20210527,000000,3.56,3.5687,3.48,3.52,258549,0
+TK.US,D,20210528,000000,3.55,3.68,3.54,3.6,435909,0
+TK.US,D,20210601,000000,3.63,3.9,3.63,3.86,1615050,0
+TK.US,D,20210602,000000,3.88,3.985,3.79,3.88,781313,0
+TK.US,D,20210603,000000,3.87,3.935,3.79,3.82,638603,0
+TK.US,D,20210604,000000,3.9,3.9,3.71,3.72,391611,0
+TK.US,D,20210607,000000,3.8,4.04,3.8,3.97,1423029,0
+TK.US,D,20210608,000000,3.97,4,3.89,4,815095,0
+TK.US,D,20210609,000000,3.97,4.02,3.909,3.95,522668,0
+TK.US,D,20210610,000000,3.97,4.02,3.92,3.99,497487,0
+TK.US,D,20210611,000000,3.99,4.06,3.9611,4.03,561251,0
+TK.US,D,20210614,000000,4.05,4.055,3.93,3.99,490716,0
+TK.US,D,20210615,000000,3.98,3.98,3.81,3.92,563484,0
+TK.US,D,20210616,000000,3.93,4.01,3.87,4.01,560448,0
+TK.US,D,20210617,000000,4.01,4.03,3.685,3.83,898789,0
+TK.US,D,20210618,000000,3.73,3.8,3.61,3.7,680195,0
+TK.US,D,20210621,000000,3.69,3.86,3.66,3.83,545503,0
+TK.US,D,20210622,000000,3.83,3.88,3.76,3.88,414896,0
+TK.US,D,20210623,000000,3.9,3.98,3.9,3.95,479617,0
+TK.US,D,20210624,000000,3.99,4.14,3.95,4.1,1233980,0
+TK.US,D,20210625,000000,4.17,4.17,4.04,4.05,8399146,0
+TK.US,D,20210628,000000,4.02,4.02,3.6414,3.73,1181619,0
+TK.US,D,20210629,000000,3.77,3.86,3.76,3.78,557031,0
+TK.US,D,20210630,000000,3.79,3.79,3.61,3.72,794914,0
+TK.US,D,20210701,000000,3.78,3.815,3.67,3.69,680829,0
+TK.US,D,20210702,000000,3.69,3.72,3.6,3.68,508924,0
+TK.US,D,20210706,000000,3.68,3.69,3.445,3.49,835123,0
+TK.US,D,20210707,000000,3.46,3.5302,3.325,3.41,766805,0
+TK.US,D,20210708,000000,3.34,3.43,3.23,3.37,858248,0
+TK.US,D,20210709,000000,3.39,3.5,3.38,3.49,428819,0
+TK.US,D,20210712,000000,3.45,3.48,3.39,3.43,449516,0
+TK.US,D,20210713,000000,3.4,3.41,3.26,3.27,500775,0
+TK.US,D,20210714,000000,3.29,3.4,3.15,3.18,564836,0
+TK.US,D,20210715,000000,3.11,3.18,3.05,3.11,833747,0
+TK.US,D,20210716,000000,3.15,3.15,2.94,2.97,987175,0
+TK.US,D,20210719,000000,2.87,2.96,2.82,2.91,914979,0
+TK.US,D,20210720,000000,2.91,3.07,2.85,3.04,839409,0
+TK.US,D,20210721,000000,3.09,3.27,3.05,3.22,672363,0
+TK.US,D,20210722,000000,3.23,3.24,2.97,3,751924,0
+TK.US,D,20210723,000000,2.95,2.9885,2.87,2.93,659490,0
+TK.US,D,20210726,000000,2.95,3.095,2.94,3,664396,0
+TK.US,D,20210727,000000,2.98,2.985,2.86,2.92,465787,0
+TK.US,D,20210728,000000,2.93,3.01,2.92,2.99,423583,0
+TK.US,D,20210729,000000,3.04,3.05,2.96,3,395443,0
+TK.US,D,20210730,000000,2.97,3.1,2.965,2.99,512052,0
+TK.US,D,20210802,000000,3,3.09,2.93,2.95,445591,0
+TK.US,D,20210803,000000,2.94,2.97,2.84,2.94,476952,0
+TK.US,D,20210804,000000,2.89,3.04,2.81,2.83,651269,0
+TK.US,D,20210805,000000,2.84,2.86,2.72,2.72,437151,0
+TK.US,D,20210806,000000,2.75,2.785,2.7,2.76,447928,0
+TK.US,D,20210809,000000,2.75,2.76,2.63,2.7,500655,0
+TK.US,D,20210810,000000,2.72,2.83,2.665,2.8,411302,0
+TK.US,D,20210811,000000,2.83,2.85,2.7,2.84,446140,0
+TK.US,D,20210812,000000,2.82,2.83,2.78,2.79,211288,0
+TK.US,D,20210813,000000,2.78,2.83,2.77,2.79,212721,0
+TK.US,D,20210816,000000,2.76,2.85,2.7,2.82,431327,0
+TK.US,D,20210817,000000,2.8,2.85,2.74,2.76,363791,0
+TK.US,D,20210818,000000,2.78,2.85,2.73,2.74,373950,0
+TK.US,D,20210819,000000,2.7,2.71,2.61,2.62,566519,0
+TK.US,D,20210820,000000,2.6,2.775,2.56,2.74,569157,0
+TK.US,D,20210823,000000,2.78,2.89,2.72,2.87,359811,0
+TK.US,D,20210824,000000,2.93,3,2.89,2.93,437295,0
+TK.US,D,20210825,000000,3,3.06,2.95,2.97,868402,0
+TK.US,D,20210826,000000,3.02,3.02,2.91,2.93,248289,0
+TK.US,D,20210827,000000,2.92,3.05,2.92,2.99,489029,0
+TK.US,D,20210830,000000,3.05,3.06,2.94,2.97,320244,0
+TK.US,D,20210831,000000,2.97,3.05,2.93,3.03,312017,0
+TK.US,D,20210901,000000,3.02,3.08,2.98,3.01,476380,0
+TK.US,D,20210902,000000,3.01,3.25,3.01,3.24,803649,0
+TK.US,D,20210903,000000,3.27,3.48,3.21,3.43,886325,0
+TK.US,D,20210907,000000,3.43,3.645,3.42,3.53,1118617,0
+TK.US,D,20210908,000000,3.5,3.58,3.37,3.4,595891,0
+TK.US,D,20210909,000000,3.37,3.53,3.33,3.49,370017,0
+TK.US,D,20210910,000000,3.55,3.6,3.4,3.41,340929,0
+TK.US,D,20210913,000000,3.43,3.63,3.41,3.55,547041,0
+TK.US,D,20210914,000000,3.6,3.63,3.34,3.4,565103,0
+TK.US,D,20210915,000000,3.4,3.48,3.39,3.43,319784,0
+TK.US,D,20210916,000000,3.42,3.42,3.35,3.36,210399,0
+TK.US,D,20210917,000000,3.35,3.38,3.29,3.3,464773,0
+TK.US,D,20210920,000000,3.17,3.24,3.08,3.14,471648,0
+TK.US,D,20210921,000000,3.12,3.26,3.12,3.22,358124,0
+TK.US,D,20210922,000000,3.23,3.37,3.23,3.3,322858,0
+TK.US,D,20210923,000000,3.32,3.46,3.32,3.44,302825,0
+TK.US,D,20210924,000000,3.4,3.55,3.4,3.5,455731,0
+TK.US,D,20210927,000000,3.56,3.78,3.53,3.73,940126,0
+TK.US,D,20210928,000000,3.78,3.82,3.63,3.68,1033025,0
+TK.US,D,20210929,000000,3.67,3.67,3.4919,3.62,494742,0
+TK.US,D,20210930,000000,3.6,3.7,3.53,3.66,453407,0
+TK.US,D,20211001,000000,3.71,3.83,3.68,3.75,515313,0
+TK.US,D,20211004,000000,3.9,4.01,3.675,3.76,5610990,0
+TK.US,D,20211005,000000,3.78,3.89,3.56,3.81,2351426,0
+TK.US,D,20211006,000000,3.61,3.765,3.57,3.72,1222750,0
+TK.US,D,20211007,000000,3.75,3.78,3.6901,3.76,1062761,0
+TK.US,D,20211008,000000,3.8,3.81,3.65,3.66,543010,0
+TK.US,D,20211011,000000,3.63,3.655,3.54,3.57,1489568,0
+TK.US,D,20211012,000000,3.55,3.555,3.44,3.51,847145,0
+TK.US,D,20211013,000000,3.48,3.49,3.35,3.46,1236128,0
+TK.US,D,20211014,000000,3.44,3.54,3.44,3.5,626770,0
+TK.US,D,20211015,000000,3.54,3.55,3.48,3.51,813339,0
+TK.US,D,20211018,000000,3.5,3.68,3.49,3.67,812578,0
+TK.US,D,20211019,000000,3.67,3.775,3.65,3.74,938366,0
+TK.US,D,20211020,000000,3.73,3.79,3.65,3.76,1009649,0
+TK.US,D,20211021,000000,3.73,3.8,3.67,3.7,1093626,0
+TK.US,D,20211022,000000,3.71,3.73,3.5701,3.68,690833,0
+TK.US,D,20211025,000000,3.73,3.78,3.66,3.73,813580,0
+TK.US,D,20211026,000000,3.66,3.745,3.62,3.62,517215,0
+TK.US,D,20211027,000000,3.57,3.63,3.528,3.55,496608,0
+TK.US,D,20211028,000000,3.54,3.59,3.52,3.56,305881,0
+TK.US,D,20211029,000000,3.55,3.56,3.48,3.54,817418,0
+TK.US,D,20211101,000000,3.53,3.665,3.5206,3.63,407142,0
+TK.US,D,20211102,000000,3.615,3.615,3.47,3.55,728463,0
+TK.US,D,20211103,000000,3.54,3.75,3.5,3.74,882360,0
+TK.US,D,20211104,000000,3.8,3.82,3.515,3.6,1036759,0
+TK.US,D,20211105,000000,3.6,3.64,3.54,3.59,664439,0
+TK.US,D,20211108,000000,3.62,3.685,3.5717,3.66,786699,0
+TK.US,D,20211109,000000,3.65,3.75,3.63,3.75,500726,0
+TK.US,D,20211110,000000,3.7,3.72,3.57,3.63,1248787,0
+TK.US,D,20211111,000000,3.63,3.68,3.585,3.64,314049,0
+TK.US,D,20211112,000000,3.63,3.63,3.56,3.57,588558,0
+TK.US,D,20211115,000000,3.57,3.59,3.545,3.57,742943,0
+TK.US,D,20211116,000000,3.56,3.57,3.51,3.54,647349,0
+TK.US,D,20211117,000000,3.51,3.53,3.49,3.5,850916,0
+TK.US,D,20211118,000000,3.49,3.52,3.44,3.46,695284,0
+TK.US,D,20211119,000000,3.39,3.42,3.37,3.4,1051082,0
+TK.US,D,20211122,000000,3.41,3.54,3.41,3.44,398464,0
+TK.US,D,20211123,000000,3.46,3.51,3.395,3.42,599476,0
+TK.US,D,20211124,000000,3.28,3.43,3.27,3.42,841769,0
+TK.US,D,20211126,000000,3.31,3.31,3.225,3.27,776785,0
+TK.US,D,20211129,000000,3.3,3.38,3.25,3.27,695505,0
+TK.US,D,20211130,000000,3.22,3.34,3.2,3.32,710303,0
+TK.US,D,20211201,000000,3.41,3.4193,3.195,3.2,920516,0
+TK.US,D,20211202,000000,3.21,3.25,3.1725,3.24,780988,0
+TK.US,D,20211203,000000,3.25,3.25,3.12,3.19,792359,0
+TK.US,D,20211206,000000,3.23,3.24,3.14,3.22,785767,0
+TK.US,D,20211207,000000,3.26,3.36,3.26,3.34,682241,0
+TK.US,D,20211208,000000,3.35,3.4,3.335,3.38,438109,0
+TK.US,D,20211209,000000,3.35,3.35,3.29,3.29,307794,0
+TK.US,D,20211210,000000,3.33,3.33,3.275,3.3,337114,0
+TK.US,D,20211213,000000,3.21,3.26,3.195,3.23,399932,0
+TK.US,D,20211214,000000,3.19,3.22,3.15,3.16,468114,0
+TK.US,D,20211215,000000,3.17,3.18,3.01,3.15,783972,0
+TK.US,D,20211216,000000,3.21,3.25,3.13,3.13,402309,0
+TK.US,D,20211217,000000,3.13,3.15,3.05,3.11,462368,0
+TK.US,D,20211220,000000,3.03,3.08,2.93,3.07,799036,0
+TK.US,D,20211221,000000,3.14,3.19,3.135,3.15,406849,0
+TK.US,D,20211222,000000,3.11,3.22,3.11,3.21,289087,0
+TK.US,D,20211223,000000,3.23,3.25,3.17,3.22,328434,0
+TK.US,D,20211227,000000,3.23,3.29,3.1598,3.24,314973,0
+TK.US,D,20211228,000000,3.24,3.28,3.16,3.16,273583,0
+TK.US,D,20211229,000000,3.16,3.16,3.08,3.1,329672,0
+TK.US,D,20211230,000000,3.08,3.125,3.07,3.09,629459,0
+TK.US,D,20211231,000000,3.07,3.15,3.07,3.14,417303,0
+TK.US,D,20220103,000000,3.17,3.3401,3.16,3.29,549049,0
+TK.US,D,20220104,000000,3.3,3.35,3.27,3.3,342783,0
+TK.US,D,20220105,000000,3.29,3.36,3.22,3.22,358036,0
+TK.US,D,20220106,000000,3.25,3.29,3.175,3.28,257027,0
+TK.US,D,20220107,000000,3.28,3.32,3.25,3.3,241063,0
+TK.US,D,20220110,000000,3.28,3.3198,3.25,3.3,340498,0
+TK.US,D,20220111,000000,3.31,3.37,3.275,3.33,228281,0
+TK.US,D,20220112,000000,3.35,3.42,3.31,3.37,320571,0
+TK.US,D,20220113,000000,3.39,3.53,3.36,3.51,931910,0
+TK.US,D,20220114,000000,3.45,3.585,3.42,3.56,791494,0
+TK.US,D,20220118,000000,3.58,3.63,3.545,3.59,419918,0
+TK.US,D,20220119,000000,3.6,3.65,3.52,3.56,692425,0
+TK.US,D,20220120,000000,3.55,3.625,3.5,3.5,1652417,0
+TK.US,D,20220121,000000,3.47,3.47,3.19,3.19,745525,0
+TK.US,D,20220124,000000,3.13,3.23,3.03,3.21,718361,0
+TK.US,D,20220125,000000,3.19,3.23,3.11,3.22,313197,0
+TK.US,D,20220126,000000,3.26,3.28,3.06,3.09,357725,0
+TK.US,D,20220127,000000,3.11,3.17,3.05,3.12,733900,0
+TK.US,D,20220128,000000,3.1,3.16,3.05,3.12,378009,0
+TK.US,D,20220131,000000,3.04,3.14,3,3.1,485287,0
+TK.US,D,20220201,000000,3.09,3.24,3.09,3.18,318345,0
+TK.US,D,20220202,000000,3.18,3.2,3.125,3.17,341852,0
+TK.US,D,20220203,000000,3.2,3.26,3.1,3.11,338562,0
+TK.US,D,20220204,000000,3.12,3.15,3.07,3.13,260840,0
+TK.US,D,20220207,000000,3.1,3.2,3.1,3.17,308802,0
+TK.US,D,20220208,000000,3.15,3.2,3.14,3.16,233131,0
+TK.US,D,20220209,000000,3.16,3.19,3.14,3.17,305498,0
+TK.US,D,20220210,000000,3.15,3.23,3.11,3.13,515350,0
+TK.US,D,20220211,000000,3.17,3.23,3.13,3.16,475830,0
+TK.US,D,20220214,000000,3.16,3.17,3.09,3.11,295716,0
+TK.US,D,20220215,000000,3.09,3.13,3.085,3.1,198879,0
+TK.US,D,20220216,000000,3.14,3.15,3.08,3.1,242559,0
+TK.US,D,20220217,000000,3.08,3.15,3.06,3.1,268046,0
+TK.US,D,20220218,000000,3.06,3.16,3.055,3.08,646597,0
+TK.US,D,20220222,000000,3.09,3.17,3.06,3.11,832070,0
+TK.US,D,20220223,000000,3.13,3.2001,3.09,3.18,310195,0
+TK.US,D,20220224,000000,3.02,3.32,3.02,3.32,678967,0
+TK.US,D,20220225,000000,3.35,3.42,3.33,3.39,521220,0
+TK.US,D,20220228,000000,3.4,3.56,3.33,3.37,792418,0
+TK.US,D,20220301,000000,3.4,3.47,3.25,3.33,686285,0
+TK.US,D,20220302,000000,3.37,3.41,3.37,3.4,471674,0
+TK.US,D,20220303,000000,3.39,3.4695,3.35,3.39,316221,0
+TK.US,D,20220304,000000,3.36,3.365,3.17,3.26,453713,0
+TK.US,D,20220307,000000,3.35,3.49,3.3,3.4,1007305,0
+TK.US,D,20220308,000000,3.39,3.5,3.26,3.34,927931,0
+TK.US,D,20220309,000000,3.31,3.31,3.13,3.18,695560,0
+TK.US,D,20220310,000000,3.18,3.24,3.1398,3.22,390111,0
+TK.US,D,20220311,000000,3.2,3.28,3.15,3.15,362449,0
+TK.US,D,20220314,000000,3.14,3.14,3.02,3.06,442004,0
+TK.US,D,20220315,000000,3.02,3.12,2.99,3.06,470238,0
+TK.US,D,20220316,000000,3.06,3.126,3.02,3.09,325713,0
+TK.US,D,20220317,000000,3.1,3.238,3.1,3.2,295598,0
+TK.US,D,20220318,000000,3.22,3.28,3.16,3.28,707693,0
+TK.US,D,20220321,000000,3.25,3.33,3.25,3.31,328766,0
+TK.US,D,20220322,000000,3.32,3.34,3.23,3.26,405421,0
+TK.US,D,20220323,000000,3.25,3.3,3.245,3.27,309373,0
+TK.US,D,20220324,000000,3.28,3.2814,3.14,3.18,500707,0
+TK.US,D,20220325,000000,3.19,3.3,3.18,3.27,954844,0
+TK.US,D,20220328,000000,3.22,3.24,3.14,3.16,422387,0
+TK.US,D,20220329,000000,3.14,3.16,3.04,3.13,458463,0
+TK.US,D,20220330,000000,3.12,3.23,3.12,3.15,270920,0
+TK.US,D,20220331,000000,3.13,3.21,3.13,3.17,258886,0
+TK.US,D,20220401,000000,3.16,3.3,3.15,3.25,311168,0
+TK.US,D,20220404,000000,3.24,3.25,3.165,3.19,222388,0
+TK.US,D,20220405,000000,3.23,3.29,3.16,3.2,346239,0
+TK.US,D,20220406,000000,3.2,3.29,3.125,3.2,629013,0
+TK.US,D,20220407,000000,3.26,3.4393,3.19,3.3,1565188,0
+TK.US,D,20220408,000000,3.33,3.5,3.31,3.48,791535,0
+TK.US,D,20220411,000000,3.48,3.48,3.34,3.47,386217,0
+TK.US,D,20220412,000000,3.49,3.57,3.37,3.37,327068,0
+TK.US,D,20220413,000000,3.39,3.57,3.39,3.5,326450,0
+TK.US,D,20220414,000000,3.49,3.565,3.47,3.53,311861,0
+TK.US,D,20220418,000000,3.57,3.59,3.45,3.52,399818,0
+TK.US,D,20220419,000000,3.58,3.59,3.41,3.45,315147,0
+TK.US,D,20220420,000000,3.49,3.51,3.3922,3.43,265453,0
+TK.US,D,20220421,000000,3.41,3.51,3.3,3.34,532593,0
+TK.US,D,20220422,000000,3.3,3.37,3.16,3.2,461008,0
+TK.US,D,20220425,000000,3.13,3.14,3.05,3.12,595244,0
+TK.US,D,20220426,000000,3.1,3.22,3.06,3.11,494010,0
+TK.US,D,20220427,000000,3.11,3.24,3.08,3.21,426704,0
+TK.US,D,20220428,000000,3.25,3.42,3.172,3.39,470255,0
+TK.US,D,20220429,000000,3.41,3.41,3.23,3.24,288274,0
+TK.US,D,20220502,000000,3.22,3.26,3.13,3.26,298008,0
+TK.US,D,20220503,000000,3.26,3.39,3.24,3.34,213453,0
+TK.US,D,20220504,000000,3.4,3.46,3.33,3.44,342989,0
+TK.US,D,20220505,000000,3.43,3.44,3.28,3.35,322662,0
+TK.US,D,20220506,000000,3.37,3.405,3.32,3.34,283309,0
+TK.US,D,20220509,000000,3.27,3.27,3.05,3.11,580059,0
+TK.US,D,20220510,000000,3.16,3.275,3.12,3.23,391805,0
+TK.US,D,20220511,000000,3.24,3.4,3.2,3.33,350130,0
+TK.US,D,20220512,000000,3.21,3.24,3.05,3.18,478202,0
+TK.US,D,20220513,000000,3.18,3.28,3.18,3.18,405964,0
+TK.US,D,20220516,000000,3.22,3.45,3.18,3.39,777670,0
+TK.US,D,20220517,000000,3.35,3.43,3.28,3.38,580354,0
+TK.US,D,20220518,000000,3.38,3.48,3.24,3.27,497294,0
+TK.US,D,20220519,000000,3.23,3.4,3.2,3.35,479580,0
+TK.US,D,20220520,000000,3.39,3.42,3.24,3.3,402674,0
+TK.US,D,20220523,000000,3.34,3.42,3.26,3.4,500691,0
+TK.US,D,20220524,000000,3.35,3.41,3.33,3.37,430480,0
+TK.US,D,20220525,000000,3.39,3.48,3.36,3.48,854597,0
+TK.US,D,20220526,000000,3.49,3.49,3.4,3.4,384509,0
+TK.US,D,20220527,000000,3.37,3.47,3.36,3.46,407941,0
+TK.US,D,20220531,000000,3.47,3.49,3.345,3.38,509940,0
+TK.US,D,20220601,000000,3.4,3.53,3.38,3.49,468944,0
+TK.US,D,20220602,000000,3.49,3.55,3.4,3.42,601254,0
+TK.US,D,20220603,000000,3.41,3.46,3.345,3.46,381902,0
+TK.US,D,20220606,000000,3.49,3.55,3.45,3.5,369242,0
+TK.US,D,20220607,000000,3.5,3.55,3.45,3.52,516987,0
+TK.US,D,20220608,000000,3.49,3.49,3.375,3.42,368697,0
+TK.US,D,20220609,000000,3.36,3.39,3.3,3.3,454733,0
+TK.US,D,20220610,000000,3.25,3.34,3.23,3.32,395337,0
+TK.US,D,20220613,000000,3.25,3.26,3.12,3.15,839035,0
+TK.US,D,20220614,000000,3.15,3.21,3.1,3.15,518221,0
+TK.US,D,20220615,000000,3.15,3.16,3.09,3.12,683827,0
+TK.US,D,20220616,000000,3.1,3.11,3.01,3.07,567099,0
+TK.US,D,20220617,000000,3,3.14,2.93,3,869748,0
+TK.US,D,20220621,000000,3.03,3.18,3.025,3.09,426662,0
+TK.US,D,20220622,000000,2.98,3.04,2.96,2.96,512993,0
+TK.US,D,20220623,000000,2.97,2.97,2.8516,2.89,511483,0
+TK.US,D,20220624,000000,2.88,3,2.87,2.92,1001340,0
+TK.US,D,20220627,000000,2.94,3.03,2.92,3,511786,0
+TK.US,D,20220628,000000,3.04,3.06,2.9,2.93,525088,0
+TK.US,D,20220629,000000,2.95,2.955,2.86,2.88,346333,0
+TK.US,D,20220630,000000,2.85,2.88,2.79,2.88,557711,0
+TK.US,D,20220701,000000,2.89,2.89,2.76,2.84,266458,0
+TK.US,D,20220705,000000,2.78,2.79,2.71,2.79,363667,0
+TK.US,D,20220706,000000,2.75,2.8,2.64,2.67,340288,0
+TK.US,D,20220707,000000,2.72,2.8,2.72,2.77,293240,0
+TK.US,D,20220708,000000,2.8,2.805,2.725,2.78,159397,0
+TK.US,D,20220711,000000,2.72,2.75,2.66,2.69,172727,0
+TK.US,D,20220712,000000,2.64,2.66,2.565,2.61,398584,0
+TK.US,D,20220713,000000,2.55,2.67,2.55,2.61,413676,0
+TK.US,D,20220714,000000,2.56,2.6,2.535,2.6,246806,0
+TK.US,D,20220715,000000,2.67,2.7,2.595,2.69,266476,0
+TK.US,D,20220718,000000,2.76,2.835,2.76,2.78,283883,0
+TK.US,D,20220719,000000,2.79,2.95,2.79,2.92,260611,0
+TK.US,D,20220720,000000,2.96,2.96,2.85,2.94,270434,0
+TK.US,D,20220721,000000,2.88,2.905,2.845,2.88,291464,0
+TK.US,D,20220722,000000,2.91,2.985,2.82,2.89,332045,0
+TK.US,D,20220725,000000,2.94,3.04,2.89,3.04,350724,0
+TK.US,D,20220726,000000,3.06,3.14,2.99,3.02,300216,0
+TK.US,D,20220727,000000,3.06,3.2,3.045,3.18,323754,0
+TK.US,D,20220728,000000,3.21,3.23,3.1,3.14,200360,0
+TK.US,D,20220729,000000,3.15,3.2027,3.11,3.14,378714,0
+TK.US,D,20220801,000000,3.15,3.21,3.08,3.17,231879,0
+TK.US,D,20220802,000000,3.18,3.26,3.18,3.23,164452,0
+TK.US,D,20220803,000000,3.25,3.25,3.13,3.21,223352,0
+TK.US,D,20220804,000000,3.22,3.35,3.21,3.22,195982,0
+TK.US,D,20220805,000000,3.18,3.37,3.15,3.34,338309,0
+TK.US,D,20220808,000000,3.38,3.4,3.3,3.37,261489,0
+TK.US,D,20220809,000000,3.31,3.4298,3.31,3.41,302115,0
+TK.US,D,20220810,000000,3.44,3.44,3.3,3.33,218781,0
+TK.US,D,20220811,000000,3.36,3.405,3.35,3.37,269349,0
+TK.US,D,20220812,000000,3.46,3.7,3.45,3.63,2242108,0
+TK.US,D,20220815,000000,3.55,3.67,3.5,3.65,895771,0
+TK.US,D,20220816,000000,3.65,3.7,3.59,3.68,622696,0
+TK.US,D,20220817,000000,3.69,3.72,3.645,3.7,713188,0
+TK.US,D,20220818,000000,3.7,3.71,3.65,3.7,615173,0
+TK.US,D,20220819,000000,3.67,3.68,3.57,3.62,459963,0
+TK.US,D,20220822,000000,3.58,3.655,3.52,3.59,312850,0
+TK.US,D,20220823,000000,3.61,3.63,3.51,3.54,371948,0
+TK.US,D,20220824,000000,3.57,3.61,3.56,3.6,475507,0
+TK.US,D,20220825,000000,3.59,3.6,3.48,3.59,672822,0
+TK.US,D,20220826,000000,3.6,3.6,3.51,3.55,659569,0
+TK.US,D,20220829,000000,3.53,3.6,3.49,3.6,729482,0
+TK.US,D,20220830,000000,3.6,3.61,3.43,3.48,785372,0
+TK.US,D,20220831,000000,3.4,3.5,3.395,3.49,460841,0
+TK.US,D,20220901,000000,3.46,3.46,3.39,3.39,404247,0
+TK.US,D,20220902,000000,3.43,3.45,3.395,3.44,391693,0
+TK.US,D,20220906,000000,3.45,3.53,3.45,3.5,531511,0
+TK.US,D,20220907,000000,3.47,3.5,3.42,3.44,334916,0
+TK.US,D,20220908,000000,3.44,3.57,3.42,3.56,414997,0
+TK.US,D,20220909,000000,3.6,3.62,3.57,3.6,883355,0
+TK.US,D,20220912,000000,3.64,3.73,3.64,3.68,617979,0
+TK.US,D,20220913,000000,3.62,3.72,3.62,3.67,608216,0
+TK.US,D,20220914,000000,3.71,3.76,3.68,3.75,869548,0
+TK.US,D,20220915,000000,3.73,3.8,3.69,3.73,775368,0
+TK.US,D,20220916,000000,3.6,3.65,3.53,3.62,539385,0
+TK.US,D,20220919,000000,3.56,3.9,3.56,3.86,1416204,0
+TK.US,D,20220920,000000,3.85,3.87,3.76,3.81,962199,0
+TK.US,D,20220921,000000,3.84,3.8425,3.73,3.73,643698,0
+TK.US,D,20220922,000000,3.77,3.8,3.6601,3.75,634607,0
+TK.US,D,20220923,000000,3.67,3.67,3.5,3.52,848893,0
+TK.US,D,20220926,000000,3.51,3.525,3.425,3.46,498194,0
+TK.US,D,20220927,000000,3.49,3.615,3.42,3.59,623538,0
+TK.US,D,20220928,000000,3.62,3.67,3.5,3.63,599747,0
+TK.US,D,20220929,000000,3.6,3.6,3.459,3.51,475408,0
+TK.US,D,20220930,000000,3.54,3.64,3.465,3.59,594361,0
+TK.US,D,20221003,000000,3.67,3.68,3.55,3.62,390170,0
+TK.US,D,20221004,000000,3.67,3.68,3.43,3.45,511563,0
+TK.US,D,20221005,000000,3.39,3.41,3.3,3.4,472238,0
+TK.US,D,20221006,000000,3.4,3.49,3.36,3.47,296078,0
+TK.US,D,20221007,000000,3.45,3.52,3.38,3.42,417286,0
+TK.US,D,20221010,000000,3.43,3.48,3.305,3.32,367688,0
+TK.US,D,20221011,000000,3.3,3.35,3.224,3.3,384181,0
+TK.US,D,20221012,000000,3.28,3.45,3.21,3.43,909145,0
+TK.US,D,20221013,000000,3.39,3.555,3.39,3.51,858269,0
+TK.US,D,20221014,000000,3.54,3.645,3.48,3.62,526839,0
+TK.US,D,20221017,000000,3.68,3.85,3.66,3.85,781047,0
+TK.US,D,20221018,000000,3.83,3.9581,3.81,3.89,611437,0
+TK.US,D,20221019,000000,3.92,3.96,3.83,3.95,563964,0
+TK.US,D,20221020,000000,3.95,3.97,3.82,3.87,867025,0
+TK.US,D,20221021,000000,3.89,3.91,3.825,3.85,386830,0
+TK.US,D,20221024,000000,3.84,3.87,3.75,3.83,456010,0
+TK.US,D,20221025,000000,3.81,3.94,3.78,3.89,609005,0
+TK.US,D,20221026,000000,3.95,4.025,3.889,3.95,1100255,0
+TK.US,D,20221027,000000,3.96,4.01,3.9,3.91,310730,0
+TK.US,D,20221028,000000,3.93,3.93,3.845,3.86,395049,0
+TK.US,D,20221031,000000,3.86,3.935,3.81,3.91,355794,0
+TK.US,D,20221101,000000,3.99,4.1999,3.97,4.18,1703051,0
+TK.US,D,20221102,000000,4.16,4.165,4.05,4.07,1222628,0
+TK.US,D,20221103,000000,4.13,4.2,4.0806,4.19,1226153,0
+TK.US,D,20221104,000000,4.25,4.38,4.24,4.34,2093357,0
+TK.US,D,20221107,000000,4.35,4.53,4.3,4.48,2509769,0
+TK.US,D,20221108,000000,4.5,4.565,4.45,4.56,1690553,0
+TK.US,D,20221109,000000,4.55,4.57,4.33,4.34,1221824,0
+TK.US,D,20221110,000000,4.34,4.405,4.24,4.32,895565,0
+TK.US,D,20221111,000000,4.38,4.415,4.27,4.29,594878,0
+TK.US,D,20221114,000000,4.24,4.385,4.24,4.29,579990,0
+TK.US,D,20221115,000000,4.31,4.46,4.235,4.41,740622,0
+TK.US,D,20221116,000000,4.48,4.53,4.375,4.45,729985,0
+TK.US,D,20221117,000000,4.54,4.562,4.43,4.52,2116690,0
+TK.US,D,20221118,000000,4.54,4.55,4.435,4.45,1185838,0
+TK.US,D,20221121,000000,4.45,4.5,4.38,4.44,1141464,0
+TK.US,D,20221122,000000,4.49,4.51,4.395,4.46,935693,0
+TK.US,D,20221123,000000,4.44,4.48,4.361,4.4,533822,0
+TK.US,D,20221125,000000,4.41,4.52,4.38,4.46,420994,0
+TK.US,D,20221128,000000,4.44,4.44,4.28,4.29,631426,0
+TK.US,D,20221129,000000,4.39,4.43,4.315,4.35,449240,0
+TK.US,D,20221130,000000,4.4,4.495,4.38,4.45,959411,0
+TK.US,D,20221201,000000,4.48,4.5088,4.38,4.38,606975,0
+TK.US,D,20221202,000000,4.37,4.5,4.3003,4.5,769733,0
+TK.US,D,20221205,000000,4.51,4.555,4.374,4.41,862106,0
+TK.US,D,20221206,000000,4.44,4.45,4.24,4.28,1072249,0
+TK.US,D,20221207,000000,4.27,4.28,3.945,4.05,1369832,0
+TK.US,D,20221208,000000,4.08,4.185,4.08,4.12,741737,0
+TK.US,D,20221209,000000,4.13,4.13,4.03,4.07,610446,0
+TK.US,D,20221212,000000,4.07,4.38,4.07,4.36,877108,0
+TK.US,D,20221213,000000,4.42,4.455,4.31,4.39,1483192,0
+TK.US,D,20221214,000000,4.4,4.485,4.345,4.46,839798,0
+TK.US,D,20221215,000000,4.4,4.545,4.4,4.53,773265,0
+TK.US,D,20221216,000000,4.46,4.55,4.43,4.55,837720,0
+TK.US,D,20221219,000000,4.55,4.5791,4.43,4.48,633102,0
+TK.US,D,20221220,000000,4.5,4.6,4.48,4.57,653032,0
+TK.US,D,20221221,000000,4.6,4.6184,4.535,4.6,917248,0
+TK.US,D,20221222,000000,4.6,4.6125,4.44,4.59,813707,0
+TK.US,D,20221223,000000,4.59,4.62,4.539,4.58,422897,0
+TK.US,D,20221227,000000,4.61,4.61,4.54,4.57,664421,0
+TK.US,D,20221228,000000,4.55,4.55,4.28,4.31,1103593,0
+TK.US,D,20221229,000000,4.31,4.445,4.25,4.43,764632,0
+TK.US,D,20221230,000000,4.42,4.55,4.4,4.54,338454,0
+TK.US,D,20230103,000000,4.57,4.59,4.4,4.45,821224,0
+TK.US,D,20230104,000000,4.4,4.44,4.23,4.26,1045417,0
+TK.US,D,20230105,000000,4.25,4.33,4.2,4.3,501089,0
+TK.US,D,20230106,000000,4.3,4.41,4.26,4.33,513616,0
+TK.US,D,20230109,000000,4.38,4.435,4.345,4.37,634056,0
+TK.US,D,20230110,000000,4.4,4.59,4.385,4.56,1219806,0
+TK.US,D,20230111,000000,4.55,4.58,4.41,4.42,496302,0
+TK.US,D,20230112,000000,4.47,4.585,4.37,4.53,454476,0
+TK.US,D,20230113,000000,4.48,4.58,4.47,4.57,453158,0
+TK.US,D,20230117,000000,4.57,4.8,4.55,4.7,2131906,0
+TK.US,D,20230118,000000,4.75,4.79,4.43,4.44,814735,0
+TK.US,D,20230119,000000,4.44,4.54,4.16,4.48,961731,0
+TK.US,D,20230120,000000,4.51,4.65,4.46,4.65,568112,0
+TK.US,D,20230123,000000,4.66,4.725,4.57,4.64,912420,0
+TK.US,D,20230124,000000,4.655,4.655,4.47,4.58,501320,0
+TK.US,D,20230125,000000,4.56,4.615,4.465,4.59,485867,0
+TK.US,D,20230126,000000,4.64,4.665,4.4817,4.57,354856,0
+TK.US,D,20230127,000000,4.58,4.815,4.58,4.75,1307323,0
+TK.US,D,20230130,000000,4.69,4.77,4.61,4.65,337107,0
+TK.US,D,20230131,000000,4.65,4.895,4.63,4.86,1608881,0
+TK.US,D,20230201,000000,4.89,5.09,4.865,4.98,1682254,0
+TK.US,D,20230202,000000,4.98,5.085,4.785,4.88,799043,0
+TK.US,D,20230203,000000,4.88,5.02,4.865,4.89,543196,0
+TK.US,D,20230206,000000,4.86,5.13,4.86,5.05,1409675,0
+TK.US,D,20230207,000000,5.08,5.17,4.985,5.17,1248982,0
+TK.US,D,20230208,000000,5.14,5.16,5.03,5.09,468924,0
+TK.US,D,20230209,000000,5.13,5.26,5.11,5.2,1795371,0
+TK.US,D,20230210,000000,5.2,5.22,5.07,5.15,644809,0
+TK.US,D,20230213,000000,5.15,5.36,5.12,5.27,1068452,0
+TK.US,D,20230214,000000,5.27,5.35,5.16,5.27,911719,0
+TK.US,D,20230215,000000,5.24,5.32,5.16,5.3,515303,0
+TK.US,D,20230216,000000,5.27,5.31,5.18,5.28,808030,0
+TK.US,D,20230217,000000,5.28,5.28,5.13,5.22,779386,0
+TK.US,D,20230221,000000,5.21,5.2885,5.1712,5.2,676848,0
+TK.US,D,20230222,000000,5.2,5.37,5.2,5.32,1541035,0
+TK.US,D,20230223,000000,5.37,5.63,5.36,5.53,2014616,0
+TK.US,D,20230224,000000,5.51,5.89,5.48,5.87,2123165,0
+TK.US,D,20230227,000000,5.91,6.12,5.7155,6.12,3448356,0
+TK.US,D,20230228,000000,6.1,6.26,5.97,6.24,2399781,0
+TK.US,D,20230301,000000,6.26,6.31,6.11,6.2,1647773,0
+TK.US,D,20230302,000000,6.1,6.275,6,6.25,2067919,0
+TK.US,D,20230303,000000,6.25,6.425,6.145,6.41,1594255,0
+TK.US,D,20230306,000000,6.27,6.27,5.91,6.1,2529059,0
+TK.US,D,20230307,000000,6.1,6.285,6.04,6.25,1617662,0
+TK.US,D,20230308,000000,6.3,6.36,6.2,6.33,1308301,0
+TK.US,D,20230309,000000,6.32,6.34,5.89,5.96,2445494,0
+TK.US,D,20230310,000000,6,6.04,5.85,5.87,2586823,0
+TK.US,D,20230313,000000,5.7,5.87,5.52,5.76,1726767,0
+TK.US,D,20230314,000000,5.82,5.97,5.745,5.84,1834943,0
+TK.US,D,20230315,000000,5.66,5.7,5.43,5.57,2068066,0
+TK.US,D,20230316,000000,5.51,5.72,5.49,5.65,1542859,0
+TK.US,D,20230317,000000,5.64,5.85,5.63,5.66,1947770,0
+TK.US,D,20230320,000000,5.66,5.8599,5.64,5.82,1011418,0
+TK.US,D,20230321,000000,5.96,6.1101,5.9,6.04,1319619,0
+TK.US,D,20230322,000000,6.19,6.75,6.11,6.4,3342254,0
+TK.US,D,20230323,000000,6.4,6.66,6.26,6.37,1663785,0
+TK.US,D,20230324,000000,6.25,6.28,6.075,6.21,918681,0
+TK.US,D,20230327,000000,6.25,6.29,6.13,6.24,824554,0
+TK.US,D,20230328,000000,6.24,6.38,6.215,6.27,673197,0
+TK.US,D,20230329,000000,6.29,6.3,6.13,6.19,775241,0
+TK.US,D,20230330,000000,6.2,6.22,6.01,6.09,650944,0
+TK.US,D,20230331,000000,6.11,6.2,6.08,6.18,1356640,0
+TK.US,D,20230403,000000,6.12,6.14,5.7125,5.91,1538907,0
+TK.US,D,20230404,000000,5.93,5.935,5.74,5.82,1208464,0
+TK.US,D,20230405,000000,5.82,5.8651,5.6601,5.85,818045,0
+TK.US,D,20230406,000000,5.86,5.865,5.71,5.72,770603,0
+TK.US,D,20230410,000000,5.71,5.97,5.7,5.85,834184,0
+TK.US,D,20230411,000000,5.86,5.915,5.82,5.82,616889,0
+TK.US,D,20230412,000000,5.84,5.8966,5.8,5.87,663697,0
+TK.US,D,20230413,000000,5.89,6.1475,5.83,6,782821,0
+TK.US,D,20230414,000000,6.05,6.1,6.005,6.09,721234,0
+TK.US,D,20230417,000000,6.11,6.39,6.1,6.34,738330,0
+TK.US,D,20230418,000000,6.32,6.4,6.275,6.35,568430,0
+TK.US,D,20230419,000000,6.26,6.29,6.0301,6.11,690043,0
+TK.US,D,20230420,000000,6.08,6.09,5.87,5.91,567614,0
+TK.US,D,20230421,000000,5.87,5.9,5.745,5.77,663774,0
+TK.US,D,20230424,000000,5.77,6.16,5.77,6.09,684452,0
+TK.US,D,20230425,000000,5.96,5.98,5.775,5.81,641385,0
+TK.US,D,20230426,000000,5.78,5.78,5.62,5.65,709902,0
+TK.US,D,20230427,000000,5.65,5.6892,5.54,5.63,903142,0
+TK.US,D,20230428,000000,5.6,5.7,5.58,5.65,706946,0
+TK.US,D,20230501,000000,5.65,5.65,5.435,5.5,758910,0
+TK.US,D,20230502,000000,5.49,5.49,5.315,5.41,804865,0
+TK.US,D,20230503,000000,5.4,5.4,5.175,5.18,911548,0
+TK.US,D,20230504,000000,5.08,5.15,5.01,5.15,797653,0
+TK.US,D,20230505,000000,5.25,5.5099,5.25,5.4,1113519,0
+TK.US,D,20230508,000000,5.38,5.425,5.25,5.32,894667,0
+TK.US,D,20230509,000000,5.26,5.36,5.2,5.32,968262,0
+TK.US,D,20230510,000000,5.38,5.465,5.3025,5.43,933290,0
+TK.US,D,20230511,000000,5.67,6.2461,5.65,6.12,1456744,0
+TK.US,D,20230512,000000,6.13,6.42,5.99,6.05,1416506,0
+TK.US,D,20230515,000000,6.11,6.11,5.89,5.9,943192,0
+TK.US,D,20230516,000000,5.89,5.95,5.82,5.82,501849,0
+TK.US,D,20230517,000000,5.84,5.87,5.77,5.8,568190,0
+TK.US,D,20230518,000000,5.77,5.82,5.62,5.81,866094,0
+TK.US,D,20230519,000000,5.88,6.12,5.84,6.03,1475102,0
+TK.US,D,20230522,000000,6.02,6.15,6.02,6.05,645793,0
+TK.US,D,20230523,000000,6.04,6.14,5.96,6.01,578915,0
+TK.US,D,20230524,000000,6.01,6.02,5.91,5.98,434532,0
+TK.US,D,20230525,000000,5.94,5.94,5.81,5.86,484756,0
+TK.US,D,20230526,000000,5.86,5.91,5.8048,5.86,424401,0
+TK.US,D,20230530,000000,5.81,5.82,5.62,5.66,592608,0
+TK.US,D,20230531,000000,5.58,5.64,5.45,5.61,777982,0
+TK.US,D,20230601,000000,5.6,5.76,5.59,5.72,531449,0
+TK.US,D,20230602,000000,5.77,5.91,5.73,5.88,536379,0
+TK.US,D,20230605,000000,5.79,5.85,5.72,5.75,549260,0
+TK.US,D,20230606,000000,5.69,5.8,5.64,5.77,581831,0
+TK.US,D,20230607,000000,5.81,5.88,5.695,5.81,664109,0
+TK.US,D,20230608,000000,5.79,5.87,5.74,5.78,431191,0
+TK.US,D,20230609,000000,6.06,6.18,6.01,6.02,1211456,0
+TK.US,D,20230612,000000,6.04,6.08,5.97,5.99,576996,0
+TK.US,D,20230613,000000,6.03,6.11,5.96,5.99,567230,0
+TK.US,D,20230614,000000,6.03,6.1501,6.01,6.1,597836,0
+TK.US,D,20230615,000000,6.1,6.18,6.06,6.17,454726,0
+TK.US,D,20230616,000000,6.2,6.25,6.01,6.03,605742,0
+TK.US,D,20230620,000000,6,6.02,5.895,5.99,469445,0
+TK.US,D,20230621,000000,5.99,6,5.93,5.98,501308,0
+TK.US,D,20230622,000000,5.89,5.965,5.84,5.96,441145,0
+TK.US,D,20230623,000000,5.925,6.04,5.8208,5.99,1790369,0
+TK.US,D,20230626,000000,5.93,6.04,5.88,5.88,555100,0
+TK.US,D,20230627,000000,5.87,5.91,5.84,5.84,382257,0
+TK.US,D,20230628,000000,5.84,5.86,5.75,5.82,506464,0
+TK.US,D,20230629,000000,5.85,5.96,5.83,5.91,550207,0
+TK.US,D,20230630,000000,5.98,6.09,5.96,6.04,483644,0
+TK.US,D,20230703,000000,6.16,6.34,6.11,6.32,848917,0
+TK.US,D,20230705,000000,6.32,6.57,6.2773,6.53,1013059,0
+TK.US,D,20230706,000000,6.54,6.638,6.27,6.32,739680,0
+TK.US,D,20230707,000000,6.34,6.61,6.33,6.57,732717,0
+TK.US,D,20230710,000000,6.58,6.66,6.54,6.55,521640,0
+TK.US,D,20230711,000000,6.58,6.71,6.58,6.71,638740,0
+TK.US,D,20230712,000000,6.8,6.83,6.69,6.76,561256,0
+TK.US,D,20230713,000000,6.77,6.85,6.71,6.79,684221,0
+TK.US,D,20230714,000000,6.79,6.79,6.3525,6.37,608181,0
+TK.US,D,20230717,000000,6.4,6.525,6.31,6.51,492263,0
+TK.US,D,20230718,000000,6.5,6.57,6.43,6.44,328380,0
+TK.US,D,20230719,000000,6.42,6.45,6.22,6.24,482525,0
+TK.US,D,20230720,000000,6.26,6.3,6.145,6.2,410257,0
+TK.US,D,20230721,000000,6.23,6.24,6.1,6.16,366330,0
+TK.US,D,20230724,000000,6.18,6.34,6.12,6.18,737244,0
+TK.US,D,20230725,000000,6.2,6.38,6.2,6.26,607172,0
+TK.US,D,20230726,000000,6.21,6.31,6.13,6.19,551124,0
+TK.US,D,20230727,000000,6.19,6.25,6.115,6.14,534574,0
+TK.US,D,20230728,000000,6.18,6.46,6.16,6.43,526875,0
+TK.US,D,20230731,000000,6.49,6.67,6.465,6.66,449464,0
+TK.US,D,20230801,000000,6.66,6.715,6.56,6.7,460012,0
+TK.US,D,20230802,000000,6.64,6.67,6.53,6.6,457978,0
+TK.US,D,20230803,000000,6.5,6.66,6.12,6.53,1119286,0
+TK.US,D,20230804,000000,6.53,6.64,6.47,6.52,561877,0
+TK.US,D,20230807,000000,6.53,6.69,6.52,6.6,480616,0
+TK.US,D,20230808,000000,6.55,6.65,6.501,6.65,480664,0
+TK.US,D,20230809,000000,6.66,6.9201,6.66,6.78,827256,0
+TK.US,D,20230810,000000,6.8,6.8,6.67,6.67,475171,0
+TK.US,D,20230811,000000,6.67,6.7,6.5101,6.59,494173,0
+TK.US,D,20230814,000000,6.575,6.6,6.4312,6.6,327887,0
+TK.US,D,20230815,000000,6.51,6.63,6.51,6.59,361019,0
+TK.US,D,20230816,000000,6.61,6.7401,6.61,6.63,549504,0
+TK.US,D,20230817,000000,6.7,6.775,6.66,6.76,536452,0
+TK.US,D,20230818,000000,6.75,6.82,6.67,6.75,540040,0
+TK.US,D,20230821,000000,6.8,6.92,6.73,6.81,972035,0
+TK.US,D,20230822,000000,6.84,7.26,6.81,7.03,1937591,0
+TK.US,D,20230823,000000,7.03,7.04,6.83,6.96,687062,0
+TK.US,D,20230824,000000,6.94,6.9592,6.77,6.8,490885,0
+TK.US,D,20230825,000000,6.82,6.82,6.618,6.69,544110,0
+TK.US,D,20230828,000000,6.72,6.7999,6.62,6.65,285934,0
+TK.US,D,20230829,000000,6.65,6.72,6.56,6.6,487806,0
+TK.US,D,20230830,000000,6.6,6.61,6.54,6.59,429679,0
+TK.US,D,20230831,000000,6.59,6.59,6.4,6.41,529849,0
+TK.US,D,20230901,000000,6.44,6.53,6.43,6.44,505198,0
+TK.US,D,20230905,000000,6.4,6.4,6.1003,6.13,731050,0
+TK.US,D,20230906,000000,6.13,6.17,5.99,6,685744,0
+TK.US,D,20230907,000000,5.98,6.05,5.89,5.92,757950,0
+TK.US,D,20230908,000000,5.96,6.105,5.89,6.09,422393,0
+TK.US,D,20230911,000000,6.1,6.13,5.905,5.93,503049,0
+TK.US,D,20230912,000000,5.95,6,5.84,5.84,379089,0
+TK.US,D,20230913,000000,5.84,5.91,5.78,5.8,544088,0
+TK.US,D,20230914,000000,5.85,6.02,5.84,5.86,505479,0
+TK.US,D,20230915,000000,5.86,5.8943,5.77,5.78,802462,0
+TK.US,D,20230918,000000,5.8,5.95,5.8,5.9,470752,0
+TK.US,D,20230919,000000,5.94,5.965,5.8244,5.85,438123,0
+TK.US,D,20230920,000000,5.82,5.97,5.82,5.86,425457,0
+TK.US,D,20230921,000000,5.83,5.95,5.81,5.88,549611,0
+TK.US,D,20230922,000000,5.92,6.08,5.92,6.02,443406,0
+TK.US,D,20230925,000000,6,6.11,5.97,6.07,335933,0
+TK.US,D,20230926,000000,6.03,6.3,6.03,6.2,1065130,0
+TK.US,D,20230927,000000,6.27,6.39,6.2301,6.26,613374,0
+TK.US,D,20230928,000000,6.25,6.25,6.15,6.23,400131,0
+TK.US,D,20230929,000000,6.24,6.28,6.09,6.17,532403,0
+TK.US,D,20231002,000000,6.19,6.23,5.99,6,593737,0
+TK.US,D,20231003,000000,5.97,5.97,5.82,5.91,586488,0
+TK.US,D,20231004,000000,5.85,5.85,5.7,5.77,526826,0
+TK.US,D,20231005,000000,5.75,5.99,5.75,5.99,648345,0
+TK.US,D,20231006,000000,6.03,6.35,6.03,6.31,854466,0
+TK.US,D,20231009,000000,6.44,6.6,6.395,6.4,679815,0
+TK.US,D,20231010,000000,6.44,6.53,6.41,6.42,383667,0
+TK.US,D,20231011,000000,6.42,6.56,6.37,6.52,410867,0
+TK.US,D,20231012,000000,6.58,6.6302,6.49,6.55,647128,0
+TK.US,D,20231013,000000,6.6,6.71,6.54,6.55,532843,0
+TK.US,D,20231016,000000,6.61,6.66,6.43,6.5,750506,0
+TK.US,D,20231017,000000,6.5,6.7978,6.5,6.72,605034,0
+TK.US,D,20231018,000000,6.72,6.78,6.68,6.7,488392,0
+TK.US,D,20231019,000000,6.66,6.72,6.5597,6.65,434396,0
+TK.US,D,20231020,000000,6.67,6.72,6.5778,6.65,387552,0
+TK.US,D,20231023,000000,6.6,6.69,6.525,6.6,472243,0
+TK.US,D,20231024,000000,6.6,6.85,6.6,6.79,546119,0
+TK.US,D,20231025,000000,6.79,6.92,6.77,6.9,528684,0
+TK.US,D,20231026,000000,6.89,6.9495,6.73,6.91,578930,0
+TK.US,D,20231027,000000,6.95,7.065,6.92,7.03,550072,0
+TK.US,D,20231030,000000,7.03,7.16,6.88,7,605581,0
+TK.US,D,20231031,000000,7,7.0999,6.96,7.03,442930,0
+TK.US,D,20231101,000000,7.1,7.38,7.06,7.38,1547807,0
+TK.US,D,20231102,000000,7.5,7.67,7.19,7.28,1323522,0
+TK.US,D,20231103,000000,7.27,7.485,6.9,7.46,750295,0
+TK.US,D,20231106,000000,7.5,7.5,7.26,7.35,753754,0
+TK.US,D,20231107,000000,7.3,7.3,7.12,7.13,544686,0
+TK.US,D,20231108,000000,7.13,7.13,6.9,7.03,664210,0
+TK.US,D,20231109,000000,7.1,7.19,7.03,7.05,408579,0
+TK.US,D,20231110,000000,7.1,7.18,7.075,7.17,319109,0
+TK.US,D,20231113,000000,7.1,7.17,7.025,7.13,390219,0
+TK.US,D,20231114,000000,7.2,7.2124,6.975,7.17,561898,0
+TK.US,D,20231115,000000,7.15,7.215,6.99,7,487692,0
+TK.US,D,20231116,000000,6.96,7.05,6.85,6.91,656201,0
+TK.US,D,20231117,000000,6.95,7.1,6.9376,7.03,465347,0
+TK.US,D,20231120,000000,7.08,7.14,7.04,7.11,472780,0
+TK.US,D,20231121,000000,7.12,7.17,7.02,7.14,574851,0
+TK.US,D,20231122,000000,7.07,7.27,7,7.27,333469,0
+TK.US,D,20231124,000000,7.27,7.355,7.2,7.2,394043,0
+TK.US,D,20231127,000000,7.19,7.22,7.1012,7.21,382870,0
+TK.US,D,20231128,000000,7.17,7.225,7.09,7.09,399849,0
+TK.US,D,20231129,000000,7.07,7.08,6.88,6.92,438695,0
+TK.US,D,20231130,000000,6.89,6.945,6.73,6.9,470674,0
+TK.US,D,20231201,000000,6.85,7.1,6.85,7.05,559058,0
+TK.US,D,20231204,000000,7.05,7.1,6.87,6.87,392776,0
+TK.US,D,20231205,000000,6.89,6.9258,6.745,6.77,442856,0
+TK.US,D,20231206,000000,6.75,6.84,6.67,6.69,463939,0
+TK.US,D,20231207,000000,6.68,6.68,6.49,6.62,461380,0
+TK.US,D,20231208,000000,6.65,6.7,6.63,6.68,391035,0
+TK.US,D,20231211,000000,6.64,6.71,6.535,6.69,479287,0
+TK.US,D,20231212,000000,6.695,6.695,6.56,6.58,456073,0
+TK.US,D,20231213,000000,6.56,6.715,6.41,6.71,587262,0
+TK.US,D,20231214,000000,6.78,6.7909,6.68,6.72,649618,0
+TK.US,D,20231215,000000,6.77,6.945,6.725,6.9,1496955,0
+TK.US,D,20231218,000000,7.07,7.2258,7.045,7.1,636390,0
+TK.US,D,20231219,000000,7.11,7.43,7.06,7.43,759538,0
+TK.US,D,20231220,000000,7.47,7.58,7.365,7.4,769990,0
+TK.US,D,20231221,000000,7.5,7.67,7.475,7.67,950030,0
+TK.US,D,20231222,000000,7.72,7.8801,7.59,7.8,1041347,0
+TK.US,D,20231226,000000,7.78,7.78,7.47,7.55,722957,0
+TK.US,D,20231227,000000,7.52,7.5407,7.36,7.38,529990,0
+TK.US,D,20231228,000000,7.38,7.38,7.21,7.21,416247,0
+TK.US,D,20231229,000000,7.2,7.2,7.07,7.15,536117,0
+TK.US,D,20240102,000000,7.23,7.39,7.209,7.27,588451,0
+TK.US,D,20240103,000000,7.27,7.62,7.255,7.53,623671,0
+TK.US,D,20240104,000000,7.67,7.84,7.58,7.61,810165,0
+TK.US,D,20240105,000000,7.65,8.03,7.5918,7.92,1117540,0
+TK.US,D,20240108,000000,7.86,7.86,7.6,7.76,704592,0
+TK.US,D,20240109,000000,7.79,7.84,7.62,7.79,797989,0
+TK.US,D,20240110,000000,7.82,7.82,7.64,7.73,462167,0
+TK.US,D,20240111,000000,7.73,7.88,7.65,7.87,797298,0
+TK.US,D,20240112,000000,8.02,8.29,8,8.09,682888,0
+TK.US,D,20240116,000000,8.19,8.3,8.01,8.06,1126032,0
+TK.US,D,20240117,000000,8,8.22,7.95,8.17,507917,0
+TK.US,D,20240118,000000,8.22,8.24,8.125,8.22,522074,0
+TK.US,D,20240119,000000,8.3,8.47,8.26,8.41,724585,0
+TK.US,D,20240122,000000,8.41,8.475,8.3,8.37,466897,0
+TK.US,D,20240123,000000,8.37,8.4099,8.29,8.31,462688,0
+TK.US,D,20240124,000000,8.41,8.6097,8.39,8.54,753028,0
+TK.US,D,20240125,000000,8.61,8.705,8.48,8.6,746490,0
+TK.US,D,20240126,000000,8.59,8.8,8.54,8.79,589851,0
+TK.US,D,20240129,000000,8.8,8.88,8.645,8.7,523611,0
+TK.US,D,20240130,000000,8.69,9,8.68,8.99,592329,0
+TK.US,D,20240131,000000,8.99,9.115,8.85,8.99,637220,0
+TK.US,D,20240201,000000,9.11,9.275,8.64,8.9,1271933,0
+TK.US,D,20240202,000000,8.85,8.99,8.72,8.76,747981,0
+TK.US,D,20240205,000000,8.72,8.74,8.42,8.5,1041626,0
+TK.US,D,20240206,000000,8.43,8.5101,8.21,8.22,621249,0
+TK.US,D,20240207,000000,8.2,8.33,8.05,8.25,585886,0
+TK.US,D,20240208,000000,8.05,8.19,8.035,8.12,561038,0
+TK.US,D,20240209,000000,8.12,8.15,8,8.05,415154,0
+TK.US,D,20240212,000000,8.06,8.28,8.06,8.23,531694,0
+TK.US,D,20240213,000000,8.19,8.24,8.09,8.12,478491,0
+TK.US,D,20240214,000000,8.2,8.23,8.06,8.2,518367,0
+TK.US,D,20240215,000000,8.19,8.39,8.08,8.36,561881,0
+TK.US,D,20240216,000000,8.4,8.47,8.22,8.23,528320,0
+TK.US,D,20240220,000000,8.19,8.19,7.9,7.93,642989,0
+TK.US,D,20240221,000000,7.95,8.365,7.93,8.24,1447058,0
+TK.US,D,20240222,000000,8.02,8.036,7.04,7.26,3141454,0
+TK.US,D,20240223,000000,7.26,7.3784,7.07,7.32,1129176,0
+TK.US,D,20240226,000000,7.32,7.595,7.31,7.54,1119600,0
+TK.US,D,20240227,000000,7.56,7.575,7.375,7.44,914708,0
+TK.US,D,20240228,000000,7.44,7.585,7.43,7.5,608831,0
+TK.US,D,20240229,000000,7.54,7.625,7.485,7.57,672201,0
+TK.US,D,20240301,000000,7.61,7.71,7.57,7.61,821060,0
+TK.US,D,20240304,000000,7.63,7.65,7.275,7.3,728481,0
+TK.US,D,20240305,000000,7.3,7.41,7.24,7.26,597237,0
+TK.US,D,20240306,000000,7.29,7.31,7.16,7.21,553949,0
+TK.US,D,20240307,000000,7.2,7.275,7.165,7.24,426839,0
+TK.US,D,20240308,000000,7.22,7.245,7.13,7.18,487913,0
+TK.US,D,20240311,000000,7.17,7.18,7.09,7.15,659334,0
+TK.US,D,20240312,000000,7.13,7.19,7.09,7.1,355139,0
+TK.US,D,20240313,000000,7.1,7.22,7.085,7.18,600674,0
+TK.US,D,20240314,000000,7.19,7.29,7.1026,7.27,531389,0
+TK.US,D,20240315,000000,7.28,7.34,7.19,7.22,975234,0
+TK.US,D,20240318,000000,7.23,7.26,7.14,7.23,582611,0
+TK.US,D,20240319,000000,7.22,7.38,7.17,7.34,447675,0
+TK.US,D,20240320,000000,7.27,7.4,7.18,7.39,474725,0
+TK.US,D,20240321,000000,7.4,7.525,7.39,7.44,541746,0
+TK.US,D,20240322,000000,7.44,7.44,7.28,7.32,364146,0
+TK.US,D,20240325,000000,7.36,7.4381,7.3,7.3,420539,0
+TK.US,D,20240326,000000,7.3,7.325,7.17,7.21,654430,0
+TK.US,D,20240327,000000,7.22,7.27,7.16,7.24,343234,0
+TK.US,D,20240328,000000,7.24,7.31,7.2235,7.28,348994,0
+TK.US,D,20240401,000000,7.32,7.54,7.315,7.5,773237,0
+TK.US,D,20240402,000000,7.5,7.51,7.415,7.49,612621,0
+TK.US,D,20240403,000000,7.51,7.78,7.51,7.74,662920,0
+TK.US,D,20240404,000000,7.76,7.775,7.55,7.56,645749,0
+TK.US,D,20240405,000000,7.62,7.68,7.46,7.48,561354,0
+TK.US,D,20240408,000000,7.49,7.4936,7.305,7.38,562731,0
+TK.US,D,20240409,000000,7.37,7.38,7.125,7.16,946815,0
+TK.US,D,20240410,000000,7.15,7.28,7.11,7.22,809264,0
+TK.US,D,20240411,000000,7.28,7.48,7.27,7.43,559727,0
+TK.US,D,20240412,000000,7.49,7.56,7.235,7.26,484014,0
+TK.US,D,20240415,000000,7.27,7.36,7.225,7.26,410623,0
+TK.US,D,20240416,000000,7.22,7.26,7.13,7.25,401336,0
+TK.US,D,20240417,000000,7.25,7.33,7.165,7.18,505363,0
+TK.US,D,20240418,000000,7.18,7.24,7.06,7.06,433052,0
+TK.US,D,20240419,000000,7.07,7.265,7.02,7.26,506647,0
+TK.US,D,20240422,000000,7.26,7.295,7.17,7.22,420418,0
+TK.US,D,20240423,000000,7.2,7.355,7.18,7.28,371485,0
+TK.US,D,20240424,000000,7.28,7.31,7.21,7.3,397312,0
+TK.US,D,20240425,000000,7.31,7.36,7.245,7.35,421205,0
+TK.US,D,20240426,000000,7.37,7.545,7.37,7.5,566976,0
+TK.US,D,20240429,000000,7.47,7.6,7.4499,7.54,360029,0
+TK.US,D,20240430,000000,7.52,7.53,7.32,7.32,439291,0
+TK.US,D,20240501,000000,7.47,7.64,7.45,7.51,650428,0
+TK.US,D,20240502,000000,7.53,7.78,7.51,7.72,577962,0
+TK.US,D,20240503,000000,7.73,7.7851,7.68,7.71,465564,0
+TK.US,D,20240506,000000,7.74,7.8,7.61,7.64,547690,0
+TK.US,D,20240507,000000,7.6,7.74,7.5898,7.67,646960,0
+TK.US,D,20240508,000000,7.69,8.0699,7.69,8.06,680569,0
+TK.US,D,20240509,000000,8.22,8.705,8.0004,8.66,1205128,0
+TK.US,D,20240510,000000,8.67,8.88,8.67,8.79,912207,0
+TK.US,D,20240513,000000,8.82,8.875,8.36,8.58,1201232,0
+TK.US,D,20240514,000000,8.58,8.8,8.5502,8.77,751618,0
+TK.US,D,20240515,000000,8.77,8.93,8.665,8.89,767727,0
+TK.US,D,20240516,000000,8.92,9.2091,8.92,9.16,844762,0
+TK.US,D,20240517,000000,9.18,9.31,9.04,9.23,1012179,0
+TK.US,D,20240520,000000,9.26,9.47,9.25,9.34,858737,0
+TK.US,D,20240521,000000,9.27,9.52,9.21,9.51,783843,0
+TK.US,D,20240522,000000,9.44,9.55,9.34,9.48,809044,0
+TK.US,D,20240523,000000,9.49,9.63,9.42,9.53,687481,0
+TK.US,D,20240524,000000,9.59,9.885,9.555,9.79,735881,0
+TK.US,D,20240528,000000,9.83,9.948,9.701,9.92,663963,0
+TK.US,D,20240529,000000,9.92,9.92,9.765,9.81,504198,0
+TK.US,D,20240530,000000,9.81,9.95,9.79,9.9,338463,0
+TK.US,D,20240531,000000,9.94,9.95,9.725,9.79,469816,0
+TK.US,D,20240603,000000,9.83,9.89,9.692,9.73,562926,0
+TK.US,D,20240604,000000,9.68,9.845,9.535,9.59,905729,0
+TK.US,D,20240605,000000,9.59,9.8,9.59,9.75,852490,0
+TK.US,D,20240606,000000,9.73,9.7471,9.425,9.51,364223,0
+TK.US,D,20240607,000000,9.48,9.5,9.16,9.21,509762,0
+TK.US,D,20240610,000000,9.22,9.35,9.22,9.26,415428,0
+TK.US,D,20240611,000000,9.14,9.18,8.97,9.16,698036,0
+TK.US,D,20240612,000000,9.24,9.35,9.12,9.28,572612,0
+TK.US,D,20240613,000000,9.25,9.28,9.0102,9.09,847443,0
+TK.US,D,20240614,000000,9.04,9.04,8.72,8.72,499159,0
+TK.US,D,20240617,000000,8.66,8.76,8.53,8.66,587954,0
+TK.US,D,20240618,000000,8.67,8.685,8.58,8.67,491693,0
+TK.US,D,20240620,000000,8.67,8.92,8.67,8.78,484015,0
+TK.US,D,20240621,000000,8.77,8.96,8.77,8.9,745440,0
+TK.US,D,20240624,000000,8.94,9.02,8.8801,8.98,449269,0
+TK.US,D,20240625,000000,9,9.07,8.93,9.07,361921,0
+TK.US,D,20240626,000000,9.07,9.18,8.99,9.14,569050,0
+TK.US,D,20240627,000000,9.15,9.24,9.03,9.12,284920,0
+TK.US,D,20240628,000000,9.18,9.2199,8.885,8.97,822914,0
+TK.US,D,20240701,000000,9,9.038,8.775,8.94,372420,0
+TK.US,D,20240702,000000,8.94,8.94,8.75,8.86,289708,0
+TK.US,D,20240703,000000,8.93,8.9479,8.85,8.94,275420,0
+TK.US,D,20240705,000000,8.94,8.94,8.485,8.53,530806,0
+TK.US,D,20240708,000000,8.51,8.544,8.315,8.35,440059,0
+TK.US,D,20240709,000000,8.3,8.35,8.11,8.11,392813,0
+TK.US,D,20240710,000000,8.15,8.2901,8.15,8.2,418778,0
+TK.US,D,20240711,000000,8.26,8.3,8.16,8.24,443677,0
+TK.US,D,20240712,000000,8.31,8.36,8.06,8.13,502756,0
+TK.US,D,20240715,000000,8.19,8.335,8.15,8.22,633154,0
+TK.US,D,20240716,000000,8.28,8.52,8.2618,8.52,478259,0
+TK.US,D,20240717,000000,8.52,8.5598,8.31,8.4,523795,0
+TK.US,D,20240718,000000,8.43,8.43,8.23,8.36,538642,0
+TK.US,D,20240719,000000,8.39,8.48,8.3,8.39,707336,0
+TK.US,D,20240722,000000,8.4,8.7893,8.39,8.74,601041,0
+TK.US,D,20240723,000000,8.7,8.78,8.62,8.71,459836,0
+TK.US,D,20240724,000000,8.72,8.72,8.545,8.56,320995,0
+TK.US,D,20240725,000000,8.62,8.62,8.44,8.44,465185,0
+TK.US,D,20240726,000000,8.48,8.51,8.36,8.46,339970,0
+TK.US,D,20240729,000000,8.52,8.63,8.375,8.42,381557,0
+TK.US,D,20240730,000000,8.43,8.49,8.37,8.42,471821,0
+TK.US,D,20240731,000000,8.55,8.74,8.52,8.67,557156,0
+TK.US,D,20240801,000000,8.51,8.625,7.93,8.08,946515,0
+TK.US,D,20240802,000000,7.89,7.9,7.65,7.68,718045,0
+TK.US,D,20240805,000000,7.42,7.42,7.08,7.32,1063056,0
+TK.US,D,20240806,000000,7.29,7.51,7.21,7.4,1025524,0
+TK.US,D,20240807,000000,7.5,7.5,7.22,7.28,536156,0
+TK.US,D,20240808,000000,7.29,7.375,7.19,7.36,634906,0
+TK.US,D,20240809,000000,7.37,7.475,7.345,7.39,516285,0
+TK.US,D,20240812,000000,7.43,7.555,7.4,7.5,537302,0
+TK.US,D,20240813,000000,7.53,7.53,7.4,7.43,515988,0
+TK.US,D,20240814,000000,7.52,7.655,7.47,7.56,580054,0
+TK.US,D,20240815,000000,7.69,7.955,7.68,7.87,599322,0
+TK.US,D,20240816,000000,7.88,8.05,7.88,8,548133,0
+TK.US,D,20240819,000000,8,8.15,8,8.05,649931,0
+TK.US,D,20240820,000000,8,8.04,7.89,7.93,854072,0
+TK.US,D,20240821,000000,7.98,8.02,7.88,7.89,469696,0
+TK.US,D,20240822,000000,7.88,7.97,7.865,7.88,437307,0
+TK.US,D,20240823,000000,7.95,8.15,7.89,8.07,602078,0
+TK.US,D,20240826,000000,8.16,8.2792,8.09,8.11,596932,0
+TK.US,D,20240827,000000,8.07,8.235,8,8.21,444643,0
+TK.US,D,20240828,000000,8.12,8.17,8.01,8.13,530397,0
+TK.US,D,20240829,000000,8.16,8.23,8.09,8.16,556372,0
+TK.US,D,20240830,000000,8.19,8.42,8.175,8.31,484356,0
+TK.US,D,20240903,000000,8.19,8.21,8.01,8.03,606358,0
+TK.US,D,20240904,000000,7.99,8.17,7.9306,8.03,610109,0
+TK.US,D,20240905,000000,8.03,8.125,7.96,7.97,698288,0
+TK.US,D,20240906,000000,7.96,8.08,7.8309,7.9,650022,0
+TK.US,D,20240909,000000,8.29,8.395,8.14,8.29,667191,0
+TK.US,D,20240910,000000,8.24,8.3,8.035,8.21,696950,0
+TK.US,D,20240911,000000,8.27,8.405,8.2,8.36,564540,0
+TK.US,D,20240912,000000,8.42,8.65,8.38,8.57,544169,0
+TK.US,D,20240913,000000,8.63,8.81,8.59,8.64,621517,0
+TK.US,D,20240916,000000,8.69,8.83,8.69,8.8,747334,0
+TK.US,D,20240917,000000,8.84,8.92,8.79,8.84,457659,0
+TK.US,D,20240918,000000,8.86,8.93,8.7402,8.75,612168,0
+TK.US,D,20240919,000000,8.98,8.98,8.77,8.89,405948,0
+TK.US,D,20240920,000000,8.85,9.09,8.76,8.85,1278146,0
+TK.US,D,20240923,000000,8.94,9.146,8.92,8.99,723512,0
+TK.US,D,20240924,000000,9.1,9.3,9,9.28,638569,0
+TK.US,D,20240925,000000,9.21,9.241,9.07,9.08,561873,0
+TK.US,D,20240926,000000,9.14,9.42,9.14,9.39,1817135,0
+TK.US,D,20240927,000000,9.38,9.39,9.25,9.27,677116,0
+TK.US,D,20240930,000000,9.25,9.25,9.075,9.2,626661,0
+TK.US,D,20241001,000000,9.16,9.36,9.1,9.21,782110,0
+TK.US,D,20241002,000000,9.4,9.5,9.35,9.49,650109,0
+TK.US,D,20241003,000000,9.47,9.71,9.42,9.6,549199,0
+TK.US,D,20241004,000000,9.68,9.78,9.46,9.49,805086,0
+TK.US,D,20241007,000000,9.47,9.535,9.405,9.52,1002775,0
+TK.US,D,20241008,000000,9.42,9.429,9.22,9.36,1070471,0
+TK.US,D,20241009,000000,9.28,9.33,9.15,9.19,679928,0
+TK.US,D,20241010,000000,9.18,9.355,9.11,9.26,730015,0
+TK.US,D,20241011,000000,9.25,9.39,9.03,9.17,797966,0
+TK.US,D,20241014,000000,9.11,9.11,8.84,8.84,703953,0
+TK.US,D,20241015,000000,8.8,8.8,8.375,8.39,1103851,0
+TK.US,D,20241016,000000,8.43,8.53,8.37,8.5,1395322,0
+TK.US,D,20241017,000000,8.48,8.615,8.38,8.47,972316,0
+TK.US,D,20241018,000000,8.53,8.6,8.42,8.54,1214591,0
+TK.US,D,20241021,000000,8.6,8.65,8.33,8.41,860543,0
+TK.US,D,20241022,000000,8.37,8.39,8.22,8.22,812333,0
+TK.US,D,20241023,000000,8.13,8.14,7.86,7.88,994649,0
+TK.US,D,20241024,000000,7.88,7.925,7.755,7.79,892584,0
+TK.US,D,20241025,000000,7.79,7.905,7.68,7.77,511822,0
+TK.US,D,20241028,000000,7.64,7.755,7.56,7.63,519379,0
+TK.US,D,20241029,000000,7.6,7.65,7.47,7.55,707389,0
+TK.US,D,20241030,000000,7.47,7.57,7.4291,7.45,865403,0
+TK.US,D,20241031,000000,8.1,8.69,8.06,8.37,2061976,0
+TK.US,D,20241101,000000,8.47,8.4875,8.1148,8.16,1004581,0
+TK.US,D,20241104,000000,8.15,8.22,8.04,8.17,802537,0
+TK.US,D,20241105,000000,8.19,8.23,7.94,7.97,718801,0
+TK.US,D,20241106,000000,8.09,8.29,8.045,8.21,1368866,0
+TK.US,D,20241107,000000,8.26,8.44,8.19,8.22,898349,0
+TK.US,D,20241108,000000,8.17,8.17,7.8801,7.95,661741,0
+TK.US,D,20241111,000000,7.95,8,7.8271,7.89,759890,0
+TK.US,D,20241112,000000,7.9,7.94,7.66,7.76,835620,0
+TK.US,D,20241113,000000,7.85,8.07,7.78,7.97,1077942,0
+TK.US,D,20241114,000000,8,8.125,7.9,8.03,826532,0
+TK.US,D,20241115,000000,7.94,7.9699,7.721,7.8,989923,0
+TK.US,D,20241118,000000,7.91,7.97,7.76,7.82,954140,0
+TK.US,D,20241119,000000,7.7625,7.95,7.7,7.93,667741,0
+TK.US,D,20241120,000000,7.945,8.02,7.905,8.01,1004207,0
+TK.US,D,20241121,000000,8.02,8.055,7.77,7.9,1466583,0
+TK.US,D,20241122,000000,7.89,8.01,7.83,7.93,776406,0
+TK.US,D,20241125,000000,7.94,7.94,7.73,7.76,750117,0
+TK.US,D,20241126,000000,7.72,7.82,7.63,7.66,1005698,0
+TK.US,D,20241127,000000,7.61,7.62,7.44,7.45,1052890,0
+TK.US,D,20241129,000000,7.4101,7.42,7.28,7.38,698387,0
+TK.US,D,20241202,000000,7.6,7.6,7.3301,7.34,1545948,0
+TK.US,D,20241203,000000,7.46,7.725,7.35,7.66,1496866,0
+TK.US,D,20241204,000000,6.67,6.67,6.44,6.46,1353163,0
+TK.US,D,20241205,000000,6.46,6.54,6.35,6.4,1222563,0
+TK.US,D,20241206,000000,6.38,6.4,6.163,6.25,1215034,0
+TK.US,D,20241209,000000,6.3,6.405,6.265,6.31,1008623,0
+TK.US,D,20241210,000000,6.34,6.51,6.315,6.36,991341,0
+TK.US,D,20241211,000000,6.405,6.405,6.195,6.24,668064,0
+TK.US,D,20241212,000000,6.2,6.28,6.08,6.23,704971,0
+TK.US,D,20241213,000000,6.21,6.322,6.14,6.32,866834,0
+TK.US,D,20241216,000000,6.25,6.265,6.11,6.12,903808,0
+TK.US,D,20241217,000000,6.09,6.335,5.98,6.3,1485052,0
+TK.US,D,20241218,000000,6.33,6.49,6.31,6.36,1177765,0
+TK.US,D,20241219,000000,6.425,6.455,6.28,6.29,923385,0
+TK.US,D,20241220,000000,6.21,6.44,6.17,6.32,1867429,0
+TK.US,D,20241223,000000,6.339,6.645,6.339,6.61,913863,0
+TK.US,D,20241224,000000,6.67,6.795,6.59,6.79,477725,0
+TK.US,D,20241226,000000,6.76,6.78,6.665,6.75,593897,0
+TK.US,D,20241227,000000,6.7,6.72,6.635,6.71,855049,0
+TK.US,D,20241230,000000,6.7,6.875,6.6341,6.81,836443,0
+TK.US,D,20241231,000000,6.85,6.99,6.795,6.93,436644,0
+TK.US,D,20250102,000000,7,7.205,7,7.16,1107516,0
+TK.US,D,20250103,000000,7.17,7.17,6.91,6.94,439216,0
+TK.US,D,20250106,000000,7,7.07,6.84,6.95,981298,0
+TK.US,D,20250107,000000,7.12,7.28,7.085,7.14,852116,0
+TK.US,D,20250108,000000,7.08,7.2,6.935,7.14,490851,0
+TK.US,D,20250110,000000,7.37,7.55,7.29,7.5,847364,0
+TK.US,D,20250113,000000,7.68,7.815,7.585,7.8,778736,0
+TK.US,D,20250114,000000,7.68,7.77,7.57,7.75,766689,0
+TK.US,D,20250115,000000,7.8,7.81,7.63,7.8,675579,0
+TK.US,D,20250116,000000,7.72,7.74,7.48,7.51,1222429,0
+TK.US,D,20250117,000000,7.385,7.59,7.295,7.42,599629,0
+TK.US,D,20250121,000000,7.445,7.445,7.03,7.04,1041554,0
+TK.US,D,20250122,000000,7.01,7.09,6.93,6.95,633028,0
+TK.US,D,20250123,000000,6.95,7.02,6.855,6.97,793726,0
+TK.US,D,20250124,000000,6.97,6.98,6.76,6.85,689175,0
+TK.US,D,20250127,000000,6.85,6.94,6.755,6.76,537638,0
+TK.US,D,20250128,000000,6.826,6.9099,6.78,6.85,445182,0
+TK.US,D,20250129,000000,6.86,7.075,6.8,7.03,436053,0
+TK.US,D,20250130,000000,7.2,7.26,7.115,7.19,678243,0
+TK.US,D,20250131,000000,7.13,7.23,7.04,7.14,506609,0
+TK.US,D,20250203,000000,7.075,7.2136,7.04,7.11,597533,0
+TK.US,D,20250204,000000,7.1,7.45,7.035,7.42,680819,0
+TK.US,D,20250205,000000,7.32,7.37,7.26,7.35,625404,0
+TK.US,D,20250206,000000,7.35,7.395,7.11,7.18,422582,0
+TK.US,D,20250207,000000,7.165,7.25,7.08,7.09,364445,0
+TK.US,D,20250210,000000,7.13,7.25,7.05,7.22,379513,0
+TK.US,D,20250211,000000,7.21,7.295,7.165,7.2,483105,0
+TK.US,D,20250212,000000,7.2,7.355,7.18,7.21,493924,0
+TK.US,D,20250213,000000,7.18,7.22,7.03,7.17,701391,0
+TK.US,D,20250214,000000,7.255,7.3,6.96,7.02,791625,0
+TK.US,D,20250218,000000,7.08,7.12,6.97,7.02,487734,0
+TK.US,D,20250219,000000,7.02,7.1,6.88,6.96,499507,0
+TK.US,D,20250220,000000,6.92,6.92,6.6,6.69,832783,0
+TK.US,D,20250221,000000,6.765,6.815,6.62,6.71,893278,0
+TK.US,D,20250224,000000,6.71,6.835,6.64,6.81,950285,0
+TK.US,D,20250225,000000,6.85,6.91,6.75,6.83,725988,0
+TK.US,D,20250226,000000,6.835,6.86,6.769,6.82,467324,0
+TK.US,D,20250227,000000,6.83,6.83,6.55,6.56,724559,0
+TK.US,D,20250228,000000,6.56,6.67,6.5,6.54,713821,0
+TK.US,D,20250303,000000,6.61,6.67,6.46,6.54,779786,0
+TK.US,D,20250304,000000,6.5,6.78,6.38,6.7,666847,0
+TK.US,D,20250305,000000,6.71,6.71,6.46,6.46,795681,0
+TK.US,D,20250306,000000,6.54,6.645,6.49,6.54,557522,0
+TK.US,D,20250307,000000,6.6,6.805,6.58,6.65,626997,0
+TK.US,D,20250310,000000,6.61,6.63,6.32,6.37,719123,0
+TK.US,D,20250311,000000,6.442,6.47,6.13,6.2,681763,0
+TK.US,D,20250312,000000,6.19,6.285,6.12,6.21,496049,0
+TK.US,D,20250313,000000,6.21,6.33,6.17,6.26,653477,0
+TK.US,D,20250314,000000,6.24,6.505,6.225,6.49,953377,0
+TK.US,D,20250317,000000,6.55,6.71,6.52,6.6,645791,0
+TK.US,D,20250318,000000,6.6355,6.7,6.515,6.62,567486,0
+TK.US,D,20250319,000000,6.625,6.835,6.625,6.81,664109,0
+TK.US,D,20250320,000000,6.74,6.98,6.64,6.96,599001,0
+TK.US,D,20250321,000000,6.92,6.92,6.67,6.69,1910083,0
+TK.US,D,20250324,000000,6.69,6.785,6.615,6.67,623371,0
+TK.US,D,20250325,000000,6.7,6.705,6.57,6.58,630493,0
+TK.US,D,20250326,000000,6.61,6.67,6.55,6.67,570611,0
+TK.US,D,20250327,000000,6.61,6.745,6.56,6.64,479062,0
+TK.US,D,20250328,000000,6.64,6.715,6.595,6.67,507038,0
+TK.US,D,20250331,000000,6.605,6.735,6.45,6.57,680651,0
+TK.US,D,20250401,000000,6.57,6.655,6.55,6.59,439447,0
+TK.US,D,20250402,000000,6.57,6.57,6.455,6.54,489134,0
+TK.US,D,20250403,000000,6.42,6.485,6.23,6.24,752119,0
+TK.US,D,20250404,000000,5.93,5.9775,5.67,5.85,1558220,0
+TK.US,D,20250407,000000,5.7,6.385,5.65,6.31,1360135,0
+TK.US,D,20250408,000000,6.385,6.41,5.86,5.93,1017273,0
+TK.US,D,20250409,000000,5.9,6.33,5.83,6.2,960099,0
+TK.US,D,20250410,000000,6.035,6.12,5.905,6.06,858642,0
+TK.US,D,20250411,000000,6.16,6.576,6.13,6.53,678389,0
+TK.US,D,20250414,000000,6.6,6.6,6.38,6.43,669821,0
+TK.US,D,20250415,000000,6.415,6.44,6.225,6.29,593687,0
+TK.US,D,20250416,000000,6.32,6.42,6.255,6.39,733436,0
+TK.US,D,20250417,000000,6.45,6.6692,6.43,6.64,603664,0
+TK.US,D,20250421,000000,6.56,6.59,6.43,6.5,659487,0
+TK.US,D,20250422,000000,6.572,6.6,6.46,6.46,674651,0
+TK.US,D,20250423,000000,6.58,6.66,6.47,6.64,675941,0
+TK.US,D,20250424,000000,6.6,6.81,6.6,6.81,662281,0
+TK.US,D,20250425,000000,6.775,7.12,6.76,7.08,912537,0
+TK.US,D,20250428,000000,7.06,7.13,6.955,7.06,713999,0
+TK.US,D,20250429,000000,7.05,7.17,7.05,7.15,583771,0
+TK.US,D,20250430,000000,7.065,7.26,7.03,7.21,1146169,0
+TK.US,D,20250501,000000,7.21,7.43,7.19,7.38,1230263,0
+TK.US,D,20250502,000000,7.52,7.625,7.4192,7.6,1301518,0
+TK.US,D,20250505,000000,7.655,7.915,7.63,7.85,1226194,0
+TK.US,D,20250506,000000,7.8497,7.965,7.73,7.79,1447542,0
+TK.US,D,20250507,000000,7.8,7.908,7.765,7.88,1382737,0
+TK.US,D,20250508,000000,7.98,7.98,7.59,7.62,1648757,0
+TK.US,D,20250509,000000,7.71,7.91,7.635,7.89,627796,0
+TK.US,D,20250512,000000,8.05,8.14,7.905,7.98,1104634,0
+TK.US,D,20250513,000000,8,8.2,7.935,8.14,1362713,0
+TK.US,D,20250514,000000,8.16,8.225,8.05,8.1,1501034,0
+TK.US,D,20250515,000000,8,8.25,7.905,8.19,951070,0
+TK.US,D,20250516,000000,8.249,8.405,8.16,8.36,1467256,0
+TK.US,D,20250519,000000,8.354,8.55,8.35,8.43,945816,0
+TK.US,D,20250520,000000,8.455,8.5,8.38,8.47,980996,0
+TK.US,D,20250521,000000,8.43,8.5,8.365,8.39,772107,0
+TK.US,D,20250522,000000,8.36,8.38,8.165,8.19,909805,0
+TK.US,D,20250523,000000,8.1,8.34,8.09,8.33,566493,0
+TK.US,D,20250527,000000,8.395,8.445,8.325,8.37,654961,0
+TK.US,D,20250528,000000,8.355,8.355,8.1,8.22,949950,0
+TK.US,D,20250529,000000,8.275,8.31,8.115,8.25,577213,0
+TK.US,D,20250530,000000,8.2,8.49,8.2,8.45,727248,0
+TK.US,D,20250602,000000,8.48,8.635,8.35,8.6,849148,0
+TK.US,D,20250603,000000,8.55,8.58,8.33,8.53,700013,0
+TK.US,D,20250604,000000,8.49,8.67,8.49,8.63,851384,0
+TK.US,D,20250605,000000,8.615,8.75,8.585,8.72,684394,0
+TK.US,D,20250606,000000,8.73,8.785,8.42,8.61,608676,0
+TK.US,D,20250609,000000,8.59,8.62,8.39,8.39,834336,0
+TK.US,D,20250610,000000,8.5,8.51,8.17,8.24,869997,0
+TK.US,D,20250611,000000,8.27,8.455,8.21,8.38,593731,0
+TK.US,D,20250612,000000,8.405,8.62,8.36,8.55,605193,0
+TK.US,D,20250613,000000,8.6,9.015,8.47,9,1831103,0
+TK.US,D,20250616,000000,9.04,9.13,8.78,8.97,1027202,0
+TK.US,D,20250617,000000,9.045,9.35,9.02,9.27,1138828,0
+TK.US,D,20250618,000000,9.265,9.325,9.095,9.24,1124792,0
+TK.US,D,20250620,000000,9.24,9.29,8.975,9.04,1639608,0
+TK.US,D,20250623,000000,9.1894,9.32,8.805,8.86,1239191,0
+TK.US,D,20250624,000000,8.71,8.835,8.52,8.73,803307,0
+TK.US,D,20250625,000000,8.795,8.81,8.64,8.73,914499,0
+TK.US,D,20250626,000000,8.765,8.765,8.56,8.58,896607,0
+TK.US,D,20250627,000000,8.58,8.58,8.3324,8.44,1317252,0
+TK.US,D,20250630,000000,8.47,8.47,8.14,8.25,1096235,0
+TK.US,D,20250701,000000,8.3499,8.36,8.18,8.28,1063477,0
+TK.US,D,20250702,000000,7.28,7.61,7.22,7.55,1155039,0
+TK.US,D,20250703,000000,7.58,7.795,7.46,7.75,772881,0
+TK.US,D,20250707,000000,7.74,8.08,7.7,8.08,1212907,0
+TK.US,D,20250708,000000,8.08,8.08,7.88,7.94,819671,0
+TK.US,D,20250709,000000,7.875,7.9,7.515,7.61,755088,0
+TK.US,D,20250710,000000,7.58,7.89,7.5527,7.78,871372,0
+TK.US,D,20250711,000000,7.825,7.845,7.69,7.74,605460,0
+TK.US,D,20250714,000000,7.71,7.77,7.56,7.7,560253,0
+TK.US,D,20250715,000000,7.7,7.7662,7.585,7.59,443504,0
+TK.US,D,20250716,000000,7.523,7.62,7.44,7.51,700875,0
+TK.US,D,20250717,000000,7.52,7.685,7.4793,7.64,831737,0
+TK.US,D,20250718,000000,7.69,7.69,7.53,7.58,733892,0
+TK.US,D,20250721,000000,7.56,7.57,7.385,7.45,501154,0
+TK.US,D,20250722,000000,7.4437,7.545,7.4437,7.46,578799,0
+TK.US,D,20250723,000000,7.53,7.74,7.52,7.69,577162,0
+TK.US,D,20250724,000000,7.645,7.75,7.6033,7.66,648879,0
+TK.US,D,20250725,000000,7.6321,7.6321,7.51,7.52,484642,0
+TK.US,D,20250728,000000,7.59,7.68,7.55,7.68,642524,0
+TK.US,D,20250729,000000,7.64,7.805,7.59,7.76,780368,0
+TK.US,D,20250730,000000,7.84,7.85,7.56,7.67,638948,0
+TK.US,D,20250731,000000,7.42,7.4781,7.115,7.2,1314475,0
+TK.US,D,20250801,000000,7.25,7.28,7.14,7.23,808401,0
+TK.US,D,20250804,000000,7.27,7.55,7.22,7.54,945708,0
+TK.US,D,20250805,000000,7.45,7.84,7.44,7.79,880012,0
+TK.US,D,20250806,000000,7.75,7.8,7.67,7.67,523658,0
+TK.US,D,20250807,000000,7.69,7.709,7.57,7.58,367619,0
+TK.US,D,20250808,000000,7.62,7.7654,7.38,7.43,657125,0
+TK.US,D,20250811,000000,7.465,7.48,7.345,7.44,580776,0
+TK.US,D,20250812,000000,7.48,7.635,7.45,7.51,631107,0
+TK.US,D,20250813,000000,7.47,7.62,7.465,7.59,573088,0
+TK.US,D,20250814,000000,7.58,7.61,7.37,7.41,541638,0
+TK.US,D,20250815,000000,7.43,7.43,7.34,7.43,950217,0
+TK.US,D,20250818,000000,7.42,7.62,7.38,7.55,563552,0
+TK.US,D,20250819,000000,7.52,7.5672,7.38,7.41,417936,0
+TK.US,D,20250820,000000,7.56,7.63,7.51,7.55,509921,0
+TK.US,D,20250821,000000,7.58,8.03,7.57,8.02,1256658,0
+TK.US,D,20250822,000000,8.08,8.195,7.995,8.09,680443,0
+TK.US,D,20250825,000000,8.0801,8.115,7.975,8.03,490455,0
+TK.US,D,20250826,000000,7.99,8.04,7.92,8.01,341932,0
+TK.US,D,20250827,000000,7.964,8.13,7.964,8.1,378009,0
+TK.US,D,20250828,000000,8.07,8.185,8.065,8.13,334040,0
+TK.US,D,20250829,000000,8.1,8.2,8.08,8.2,443760,0
+TK.US,D,20250902,000000,8.18,8.27,8.115,8.14,497095,0
+TK.US,D,20250903,000000,8.23,8.48,8.185,8.31,556864,0
+TK.US,D,20250904,000000,8.25,8.3,8.16,8.25,466725,0
+TK.US,D,20250905,000000,8.205,8.44,8.205,8.42,497087,0
+TK.US,D,20250908,000000,8.58,8.69,8.51,8.61,726476,0
+TK.US,D,20250909,000000,8.55,8.59,8.4211,8.58,565626,0
+TK.US,D,20250910,000000,8.608,8.608,8.39,8.45,425730,0
+TK.US,D,20250911,000000,8.45,8.53,8.32,8.51,529530,0
+TK.US,D,20250912,000000,8.51,8.59,8.445,8.47,473266,0
+TK.US,D,20250915,000000,8.53,8.915,8.53,8.83,573079,0
+TK.US,D,20250916,000000,8.78,8.9,8.61,8.64,358600,0
+TK.US,D,20250917,000000,8.65,8.73,8.62,8.64,356398,0
+TK.US,D,20250918,000000,8.6,8.682,8.5,8.67,445610,0
+TK.US,D,20250919,000000,8.57,8.63,8.46,8.57,708341,0
+TK.US,D,20250922,000000,8.6,8.655,8.5211,8.59,392183,0
+TK.US,D,20250923,000000,8.656,8.855,8.645,8.76,405551,0
+TK.US,D,20250924,000000,8.72,8.8,8.67,8.7,398203,0
+TK.US,D,20250925,000000,8.735,8.78,8.465,8.55,460613,0
+TK.US,D,20250926,000000,8.56,8.57,8.38,8.47,328155,0
+TK.US,D,20250929,000000,8.41,8.41,8.165,8.29,625989,0
+TK.US,D,20250930,000000,8.25,8.29,8.09,8.18,468179,0
+TK.US,D,20251001,000000,8.16,8.29,8.09,8.23,654441,0
+TK.US,D,20251002,000000,8.24,8.24,7.985,8.1,552358,0
+TK.US,D,20251003,000000,8.22,8.24,8.11,8.24,374452,0
+TK.US,D,20251006,000000,8.25,8.2992,8.095,8.11,561225,0
+TK.US,D,20251007,000000,8.11,8.11,7.825,7.95,473986,0
+TK.US,D,20251008,000000,7.98,8.06,7.885,8,549428,0
+TK.US,D,20251009,000000,8.08,8.19,8.05,8.09,523879,0
+TK.US,D,20251010,000000,8.055,8.16,7.94,7.97,672954,0
+TK.US,D,20251013,000000,8,8.12,7.95,8.01,577440,0
+TK.US,D,20251014,000000,7.95,7.975,7.7961,7.9,650340,0
+TK.US,D,20251015,000000,8.005,8.13,7.97,8.09,497198,0
+TK.US,D,20251016,000000,8.115,8.42,8.1,8.26,761399,0
+TK.US,D,20251017,000000,8.21,8.47,8.175,8.42,529714,0
+TK.US,D,20251020,000000,8.44,8.69,8.44,8.53,559850,0
+TK.US,D,20251021,000000,8.47,8.47,8.225,8.24,460339,0
+TK.US,D,20251022,000000,8.33,8.615,8.265,8.6,726518,0
+TK.US,D,20251023,000000,8.68,9.14,8.68,9.09,834103,0
+TK.US,D,20251024,000000,9.01,9.3,8.9809,9.1,676551,0
+TK.US,D,20251027,000000,9.09,9.315,9.01,9.27,441876,0
+TK.US,D,20251028,000000,9.34,9.47,9.27,9.37,565976,0
+TK.US,D,20251029,000000,9.42,9.53,9.305,9.5,729224,0
+TK.US,D,20251030,000000,9.18,9.585,9.13,9.34,707409,0
+TK.US,D,20251031,000000,9.34,9.63,9.28,9.62,820762,0
+TK.US,D,20251103,000000,9.59,9.65,9.415,9.64,545077,0
+TK.US,D,20251104,000000,9.49,9.49,9.3,9.45,618592,0
+TK.US,D,20251105,000000,9.45,9.7,9.45,9.7,586862,0
+TK.US,D,20251106,000000,9.69,9.81,9.57,9.75,727402,0
+TK.US,D,20251107,000000,9.7,9.8299,9.625,9.73,543178,0
+TK.US,D,20251110,000000,9.73,9.9298,9.72,9.86,462694,0
+TK.US,D,20251111,000000,9.845,9.94,9.725,9.8,349693,0
+TK.US,D,20251112,000000,9.72,9.96,9.72,9.95,583922,0
+TK.US,D,20251113,000000,9.94,10.265,9.9,10.03,1212422,0
+TK.US,D,20251114,000000,9.96,10.07,9.77,10.05,516502,0
+TK.US,D,20251117,000000,10,10.23,10,10.17,1005116,0
+TK.US,D,20251118,000000,10.15,10.595,9.86,10.49,1571701,0
+TK.US,D,20251119,000000,10.45,10.46,10.23,10.23,964563,0
+TK.US,D,20251120,000000,10.41,10.48,9.95,9.97,792947,0
+TK.US,D,20251121,000000,10.1,10.24,9.92,10.23,601614,0
+TK.US,D,20251124,000000,10.23,10.255,9.98,10.19,658399,0
+TK.US,D,20251125,000000,10.12,10.165,9.8815,9.97,518550,0
+TK.US,D,20251126,000000,9.88,10.07,9.74,9.79,508682,0
+TK.US,D,20251128,000000,9.89,9.89,9.595,9.71,306015,0
+TK.US,D,20251201,000000,9.75,9.805,9.31,9.35,912665,0
+TK.US,D,20251202,000000,9.4,9.515,9.2,9.47,619015,0
+TK.US,D,20251203,000000,9.56,9.765,9.55,9.59,490922,0
+TK.US,D,20251204,000000,9.56,9.62,9.49,9.58,674796,0
+TK.US,D,20251205,000000,9.58,9.6635,9.34,9.39,522193,0
+TK.US,D,20251208,000000,9.3,9.565,9.3,9.42,524020,0
+TK.US,D,20251209,000000,9.41,9.41,9.2574,9.34,563175,0
+TK.US,D,20251210,000000,9.37,9.37,9.115,9.19,575921,0
+TK.US,D,20251211,000000,9.15,9.285,9.1,9.24,567680,0
+TK.US,D,20251212,000000,9.3,9.3,9.145,9.18,815994,0
+TK.US,D,20251215,000000,9.18,9.315,9.11,9.27,382365,0
+TK.US,D,20251216,000000,9.18,9.255,9.14,9.14,490769,0
+TK.US,D,20251217,000000,9.27,9.425,9.1906,9.42,591532,0
+TK.US,D,20251218,000000,9.39,9.4054,9.145,9.22,565290,0
+TK.US,D,20251219,000000,9.25,9.27,9.01,9.17,1360617,0
+TK.US,D,20251222,000000,9.22,9.42,9.16,9.29,382333,0
+TK.US,D,20251223,000000,9.305,9.305,9.09,9.17,346107,0
+TK.US,D,20251224,000000,9.1101,9.15,9.0641,9.11,148886,0
+TK.US,D,20251226,000000,9.04,9.195,8.99,9.18,507254,0
+TK.US,D,20251229,000000,9.16,9.29,9.07,9.18,323209,0
+TK.US,D,20251230,000000,9.22,9.22,9.005,9.03,321106,0
+TK.US,D,20251231,000000,9.02,9.06,8.97,9.03,364467,0
+TK.US,D,20260102,000000,8.97,9.0099,8.67,8.82,838971,0
+TK.US,D,20260105,000000,9.05,9.09,8.7,8.74,634577,0
+TK.US,D,20260106,000000,8.81,9.055,8.77,8.88,525659,0
+TK.US,D,20260107,000000,9.068,9.7256,9.068,9.69,1088395,0
+TK.US,D,20260108,000000,9.73,9.82,9.43,9.71,519814,0
+TK.US,D,20260109,000000,9.64,9.82,9.45,9.59,428068,0
+TK.US,D,20260112,000000,9.61,9.68,9.5009,9.57,382482,0
+TK.US,D,20260113,000000,9.66,10.025,9.62,9.81,458412,0
+TK.US,D,20260114,000000,10.09,10.09,9.74,9.91,739773,0
+TK.US,D,20260115,000000,9.72,9.78,9.48,9.69,720339,0
+TK.US,D,20260116,000000,9.7,9.875,9.64,9.67,496250,0
+TK.US,D,20260120,000000,9.61,9.83,9.5201,9.66,592537,0
+TK.US,D,20260121,000000,9.74,9.84,9.6,9.8,464378,0
+TK.US,D,20260122,000000,9.85,9.85,9.46,9.58,571075,0
+TK.US,D,20260123,000000,9.69,9.92,9.625,9.65,432543,0
+TK.US,D,20260126,000000,9.85,9.9,9.62,9.63,390157,0
+TK.US,D,20260127,000000,9.69,9.905,9.64,9.76,341187,0
+TK.US,D,20260128,000000,9.82,10.11,9.7901,10.03,650995,0
+TK.US,D,20260129,000000,10.16,10.22,9.91,10.18,432390,0
+TK.US,D,20260130,000000,10.18,10.3195,10.1,10.23,539562,0
+TK.US,D,20260202,000000,10.12,10.55,9.94,10.51,662527,0
+TK.US,D,20260203,000000,10.47,10.55,10.19,10.41,460365,0
+TK.US,D,20260204,000000,10.39,10.41,10.11,10.21,451038,0
+TK.US,D,20260205,000000,10.11,10.365,10.1,10.17,404483,0
+TK.US,D,20260206,000000,10.135,10.565,10.135,10.49,385207,0
+TK.US,D,20260209,000000,10.475,10.65,10.37,10.6,348673,0
+TK.US,D,20260210,000000,10.615,10.74,10.56,10.56,510719,0
+TK.US,D,20260211,000000,10.69,11.285,10.69,11.28,1318205,0
+TK.US,D,20260212,000000,11.35,11.4,10.88,10.98,906312,0
+TK.US,D,20260213,000000,11.025,11.44,10.97,11.42,442188,0
+TK.US,D,20260217,000000,11.31,11.6,11.2205,11.57,563876,0
+TK.US,D,20260218,000000,11.71,11.95,11.66,11.85,610578,0
diff --git a/daily/us/nyse stocks/2/tlti.us.txt b/daily/us/nyse stocks/2/tlti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea190b25141483edd268baf94acf718f9ae64ff7
--- /dev/null
+++ b/daily/us/nyse stocks/2/tlti.us.txt	
@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTI.US,D,20241212,000000,49.13,49.13,48.9544,48.9544,201,0
+TLTI.US,D,20241213,000000,48.79,48.79,48.45,48.5409,1228,0
+TLTI.US,D,20241218,000000,48.62,48.636,48.132,48.132,404,0
+TLTI.US,D,20241219,000000,47.51,47.6,47.3216,47.5045,408,0
+TLTI.US,D,20241220,000000,47.87,47.9,47.7004,47.7004,817,0
+TLTI.US,D,20241230,000000,47.14,47.14,47.1372,47.1372,162,0
+TLTI.US,D,20241231,000000,47.06,47.06,47.005,47.005,504,0
+TLTI.US,D,20250102,000000,47.0493,47.06,46.9548,46.9548,374,0
+TLTI.US,D,20250103,000000,46.9176,46.9176,46.8472,46.8472,226,0
+TLTI.US,D,20250106,000000,46.66,46.6702,46.66,46.6702,115,0
+TLTI.US,D,20250107,000000,46.31,46.31,46.1852,46.1852,279,0
+TLTI.US,D,20250110,000000,45.9499,46.0401,45.9172,45.9172,792,0
+TLTI.US,D,20250113,000000,45.9096,45.9096,45.7904,45.8889,899,0
+TLTI.US,D,20250114,000000,45.78,45.8199,45.78,45.8199,130,0
+TLTI.US,D,20250116,000000,46.81,46.81,46.7696,46.7696,179,0
+TLTI.US,D,20250117,000000,46.89,46.8953,46.8406,46.8406,989,0
+TLTI.US,D,20250121,000000,47.15,47.2388,47.15,47.2388,669,0
+TLTI.US,D,20250122,000000,46.79,46.7901,46.7575,46.7575,565,0
+TLTI.US,D,20250123,000000,46.41,46.43,46.28,46.3955,1333,0
+TLTI.US,D,20250124,000000,46.33,46.5903,46.33,46.5903,433,0
+TLTI.US,D,20250127,000000,47.01,47.1023,46.9492,47.1023,929,0
+TLTI.US,D,20250128,000000,46.9004,47.083,46.67,47.083,5604,0
+TLTI.US,D,20250129,000000,47.21,47.21,46.82,47.0191,1593,0
+TLTI.US,D,20250130,000000,47.32,47.32,47.1606,47.1606,385,0
+TLTI.US,D,20250131,000000,47.325,47.34,46.8093,46.8093,3244,0
+TLTI.US,D,20250203,000000,47.56,47.56,47.11,47.1861,1144,0
+TLTI.US,D,20250204,000000,47.04,47.395,46.9899,47.3674,1757,0
+TLTI.US,D,20250205,000000,47.98,48.2832,47.98,48.1288,2829,0
+TLTI.US,D,20250206,000000,48.22,48.2999,48.125,48.1589,927,0
+TLTI.US,D,20250207,000000,47.83,47.8308,47.73,47.8308,733,0
+TLTI.US,D,20250210,000000,47.89,47.89,47.6569,47.6569,848,0
+TLTI.US,D,20250211,000000,47.47,47.47,47.4222,47.4222,577,0
+TLTI.US,D,20250212,000000,46.715,46.8117,46.715,46.8117,640,0
+TLTI.US,D,20250214,000000,47.9,47.9,47.7894,47.7894,278,0
+TLTI.US,D,20250218,000000,47.48,47.59,47.2385,47.2385,3130,0
+TLTI.US,D,20250219,000000,47.2,47.3535,47.2,47.3535,2163,0
+TLTI.US,D,20250220,000000,47.5008,47.59,47.4817,47.4817,1188,0
+TLTI.US,D,20250221,000000,47.8734,48.2,47.8667,48.06,15519,0
+TLTI.US,D,20250224,000000,47.985,48.1632,47.9838,48.13,1718,0
+TLTI.US,D,20250225,000000,48.7695,48.94,48.7599,48.8652,914,0
+TLTI.US,D,20250226,000000,48.7,48.91,48.7,48.91,939,0
+TLTI.US,D,20250227,000000,48.6448,48.7,48.4423,48.4423,425,0
+TLTI.US,D,20250228,000000,48.75,48.9489,48.6999,48.9489,3212,0
+TLTI.US,D,20250303,000000,48.78,49.3104,48.78,49.2882,2700,0
+TLTI.US,D,20250304,000000,49.26,49.31,48.755,48.7729,6405,0
+TLTI.US,D,20250305,000000,48.865,48.88,48.335,48.389,2131,0
+TLTI.US,D,20250306,000000,48.03,48.24,47.96,48.1477,1648,0
+TLTI.US,D,20250307,000000,48.4501,48.4749,47.95,47.9682,1235,0
+TLTI.US,D,20250310,000000,48.49,48.5796,48.36,48.3881,1860,0
+TLTI.US,D,20250311,000000,48.27,48.4001,48,48.0026,5316,0
+TLTI.US,D,20250312,000000,47.8375,47.8693,47.7645,47.7645,472,0
+TLTI.US,D,20250313,000000,47.7199,48.12,47.7199,48.12,1214,0
+TLTI.US,D,20250314,000000,47.8265,48.035,47.82,47.96,9413,0
+TLTI.US,D,20250317,000000,48.29,48.4,48.09,48.1236,7667,0
+TLTI.US,D,20250318,000000,47.98,48.2268,47.9,48.2268,850,0
+TLTI.US,D,20250319,000000,48.12,48.4497,48.12,48.4497,768,0
+TLTI.US,D,20250320,000000,48.9,48.9,48.465,48.5005,1893,0
+TLTI.US,D,20250321,000000,48.47,48.47,48.21,48.2229,1123,0
+TLTI.US,D,20250324,000000,47.89,48.15,47.7352,47.7352,6446,0
+TLTI.US,D,20250325,000000,47.6432,47.7723,47.6432,47.7723,629,0
+TLTI.US,D,20250326,000000,47.28,47.38,47.213,47.213,6212,0
+TLTI.US,D,20250327,000000,47.0701,47.0701,46.9099,47.0441,6250,0
+TLTI.US,D,20250328,000000,47.641,47.725,47.51,47.6382,3010,0
+TLTI.US,D,20250331,000000,48.166,48.166,47.8799,48.081,1755,0
+TLTI.US,D,20250401,000000,48.55,48.55,48.5434,48.5434,187,0
+TLTI.US,D,20250402,000000,48.699,48.699,48.295,48.5328,1708,0
+TLTI.US,D,20250403,000000,48.72,49.16,48.6496,48.6496,2737,0
+TLTI.US,D,20250404,000000,51.01,51.01,48.96,49.2,3526,0
+TLTI.US,D,20250407,000000,49.0999,49.21,47.35,47.7607,5994,0
+TLTI.US,D,20250408,000000,47.66,47.82,46.5,46.5,5465,0
+TLTI.US,D,20250409,000000,45.56,47.81,45.06,47.1546,7221,0
+TLTI.US,D,20250410,000000,46.24,46.32,45.7843,45.7843,3932,0
+TLTI.US,D,20250411,000000,45.52,46.05,44.92,46.0175,1057,0
+TLTI.US,D,20250414,000000,46.11,46.3602,46.11,46.3602,3205,0
+TLTI.US,D,20250415,000000,46.1966,46.5584,46.14,46.5584,961,0
+TLTI.US,D,20250416,000000,46.405,46.7824,46.405,46.7824,2060,0
+TLTI.US,D,20250421,000000,45.92,46.11,45.6377,45.676,1976,0
+TLTI.US,D,20250422,000000,45.97,46.13,45.87,45.8735,933,0
+TLTI.US,D,20250423,000000,46.85,46.9701,46.0757,46.0757,2356,0
+TLTI.US,D,20250424,000000,46.3807,46.5587,46.3807,46.5587,1442,0
+TLTI.US,D,20250425,000000,46.8535,46.88,46.85,46.8635,1742,0
+TLTI.US,D,20250428,000000,47,47.1804,46.98,47.1804,2326,0
+TLTI.US,D,20250429,000000,47.33,47.5786,47.33,47.5786,244,0
+TLTI.US,D,20250430,000000,47.419,47.419,47.24,47.3525,475,0
+TLTI.US,D,20250501,000000,46.96,47.02,46.956,46.956,368,0
+TLTI.US,D,20250502,000000,46.7,46.7,46.5,46.5862,3718,0
+TLTI.US,D,20250505,000000,46.271,46.34,46.15,46.275,3736,0
+TLTI.US,D,20250506,000000,46,46.42,45.9799,46.4034,6118,0
+TLTI.US,D,20250507,000000,46.59,46.725,46.5585,46.575,3137,0
+TLTI.US,D,20250508,000000,46.71,46.72,46.1783,46.1783,1172,0
+TLTI.US,D,20250509,000000,46.2,46.25,46.1799,46.1822,1210,0
+TLTI.US,D,20250512,000000,46.0556,46.0556,45.7986,45.7986,5712,0
+TLTI.US,D,20250513,000000,45.8,45.8,45.5338,45.6407,4675,0
+TLTI.US,D,20250514,000000,45.505,45.505,45.21,45.2751,10861,0
+TLTI.US,D,20250515,000000,45.5288,45.83,45.5288,45.7509,924,0
+TLTI.US,D,20250516,000000,46.06,46.06,45.935,45.935,167,0
+TLTI.US,D,20250519,000000,45.2105,45.7816,45.13,45.7816,4322,0
+TLTI.US,D,20250520,000000,45.4246,45.48,45.3915,45.3915,1901,0
+TLTI.US,D,20250521,000000,44.94,44.95,44.405,44.4636,9768,0
+TLTI.US,D,20250522,000000,44.11,44.66,44.1,44.64,3555,0
+TLTI.US,D,20250523,000000,44.7,44.79,44.7,44.7418,682,0
+TLTI.US,D,20250527,000000,45.24,45.48,45.1838,45.399,1758,0
+TLTI.US,D,20250528,000000,45.06,45.27,45.06,45.1714,3748,0
+TLTI.US,D,20250529,000000,45.5093,45.5652,45.5093,45.5652,136,0
+TLTI.US,D,20250530,000000,45.59,45.66,45.5689,45.5689,1147,0
+TLTI.US,D,20250602,000000,45.09,45.26,45.0681,45.2205,623,0
+TLTI.US,D,20250603,000000,45.38,45.4149,45.14,45.1584,2060,0
+TLTI.US,D,20250605,000000,46,46,45.8799,45.9154,914,0
+TLTI.US,D,20250606,000000,45.5388,45.5388,45.3574,45.3574,748,0
+TLTI.US,D,20250609,000000,45.34,45.4104,45.34,45.4104,228,0
+TLTI.US,D,20250610,000000,45.54,45.6052,45.54,45.6052,361,0
+TLTI.US,D,20250611,000000,45.67,45.98,45.67,45.82,13034,0
+TLTI.US,D,20250612,000000,46.06,46.29,46.04,46.2898,5583,0
+TLTI.US,D,20250613,000000,45.73,45.84,45.73,45.795,3957,0
+TLTI.US,D,20250616,000000,45.805,45.805,45.4597,45.4597,230,0
+TLTI.US,D,20250617,000000,45.6176,45.97,45.6176,45.9431,345,0
+TLTI.US,D,20250620,000000,45.75,45.9319,45.75,45.9319,3105,0
+TLTI.US,D,20250623,000000,46.3,46.395,46.1251,46.1251,8006,0
+TLTI.US,D,20250624,000000,46.4425,46.4584,46.41,46.4584,1512,0
+TLTI.US,D,20250625,000000,46.06,46.31,45.9,46.2738,11762,0
+TLTI.US,D,20250626,000000,46.18,46.4528,46.18,46.4528,445,0
+TLTI.US,D,20250627,000000,46.31,46.5,46.1578,46.1778,6635,0
+TLTI.US,D,20250630,000000,46.38,46.8034,46.38,46.8034,1600,0
+TLTI.US,D,20250701,000000,46.58,46.7172,46.52,46.7172,1379,0
+TLTI.US,D,20250702,000000,46.1301,46.4522,46.1301,46.4522,383,0
+TLTI.US,D,20250703,000000,46.09,46.1741,46.09,46.1741,1201,0
+TLTI.US,D,20250707,000000,45.83,45.95,45.6976,45.706,1003,0
+TLTI.US,D,20250708,000000,45.32,45.6245,45.32,45.6245,2754,0
+TLTI.US,D,20250709,000000,45.79,46.0788,45.62,46.0788,8274,0
+TLTI.US,D,20250710,000000,45.9702,46.1355,45.81,46.1355,6670,0
+TLTI.US,D,20250711,000000,45.66,45.7,45.4685,45.5435,1635,0
+TLTI.US,D,20250714,000000,45.47,45.47,45.3,45.4687,4349,0
+TLTI.US,D,20250715,000000,45.29,45.29,45.1335,45.1508,1184,0
+TLTI.US,D,20250716,000000,45.3008,45.42,44.855,45.1712,2968,0
+TLTI.US,D,20250717,000000,45.3186,45.3186,45.1983,45.1983,1503,0
+TLTI.US,D,20250718,000000,45.31,45.33,45.2572,45.2572,1469,0
+TLTI.US,D,20250722,000000,45.7,45.976,45.7,45.955,4000,0
+TLTI.US,D,20250723,000000,45.45,45.6,45.34,45.42,5874,0
+TLTI.US,D,20250725,000000,45.39,45.6,45.3899,45.6,5305,0
+TLTI.US,D,20250728,000000,45.6,45.6,45.3601,45.3871,5482,0
+TLTI.US,D,20250729,000000,45.6536,46.09,45.56,46.09,1495,0
+TLTI.US,D,20250730,000000,45.83,45.83,45.79,45.8177,507,0
+TLTI.US,D,20250731,000000,46.004,46.004,45.9135,45.9135,190,0
+TLTI.US,D,20250801,000000,46.49,46.5299,46.32,46.4583,4448,0
+TLTI.US,D,20250804,000000,46.47,46.6509,46.47,46.6316,2389,0
+TLTI.US,D,20250805,000000,46.7365,46.83,46.7317,46.8027,2007,0
+TLTI.US,D,20250806,000000,46.67,46.67,46.435,46.5375,6392,0
+TLTI.US,D,20250807,000000,46.71,46.71,46.491,46.4983,2102,0
+TLTI.US,D,20250808,000000,46.2697,46.33,46.2697,46.2855,6840,0
+TLTI.US,D,20250811,000000,46.42,46.45,46.3289,46.3289,2217,0
+TLTI.US,D,20250812,000000,45.9808,46.1124,45.955,46.1124,5183,0
+TLTI.US,D,20250813,000000,46.54,46.54,46.44,46.4823,1233,0
+TLTI.US,D,20250814,000000,46.38,46.38,46.1436,46.1448,2393,0
+TLTI.US,D,20250815,000000,45.99,45.99,45.8,45.8,2506,0
+TLTI.US,D,20250818,000000,45.819,45.83,45.61,45.7177,5448,0
+TLTI.US,D,20250819,000000,45.86,45.9662,45.8599,45.959,3179,0
+TLTI.US,D,20250820,000000,45.78,45.81,45.78,45.8098,788,0
+TLTI.US,D,20250821,000000,45.55,45.7,45.5,45.605,4910,0
+TLTI.US,D,20250822,000000,45.7824,46.035,45.7824,45.9222,3859,0
+TLTI.US,D,20250825,000000,45.769,45.96,45.7382,45.8222,2940,0
+TLTI.US,D,20250826,000000,45.5376,45.7697,45.5376,45.7697,782,0
+TLTI.US,D,20250827,000000,45.4212,45.7144,45.4212,45.7144,2948,0
+TLTI.US,D,20250828,000000,46,46.02,45.945,46.0026,2169,0
+TLTI.US,D,20250829,000000,45.795,45.795,45.76,45.77,1696,0
+TLTI.US,D,20250902,000000,45.405,45.43,45.309,45.351,2627,0
+TLTI.US,D,20250903,000000,45.55,45.92,45.47,45.8467,12397,0
+TLTI.US,D,20250904,000000,45.97,46.1661,45.9101,46.1661,2626,0
+TLTI.US,D,20250905,000000,46.721,46.92,46.721,46.8882,4777,0
+TLTI.US,D,20250908,000000,47.3,47.51,47.22,47.4974,2221,0
+TLTI.US,D,20250909,000000,47.25,47.27,47.16,47.2437,4409,0
+TLTI.US,D,20250910,000000,47.66,47.66,47.3507,47.5095,3806,0
+TLTI.US,D,20250911,000000,47.74,47.82,47.68,47.7563,1676,0
+TLTI.US,D,20250912,000000,47.4294,47.5944,47.4294,47.5944,3242,0
+TLTI.US,D,20250915,000000,47.705,47.8262,47.66,47.6799,2351,0
+TLTI.US,D,20250916,000000,47.87,47.87,47.73,47.7878,1923,0
+TLTI.US,D,20250917,000000,47.94,47.95,47.6767,47.6767,6003,0
+TLTI.US,D,20250918,000000,47.159,47.32,47.159,47.2065,3410,0
+TLTI.US,D,20250919,000000,47.181,47.181,47.01,47.18,1857,0
+TLTI.US,D,20250922,000000,47.05,47.0725,46.9514,46.9737,2199,0
+TLTI.US,D,20250923,000000,47.041,47.2656,47.041,47.2656,248,0
+TLTI.US,D,20250924,000000,46.8982,46.95,46.84,46.8485,10079,0
+TLTI.US,D,20250925,000000,46.8482,46.8641,46.8482,46.8641,464,0
+TLTI.US,D,20250926,000000,46.9,46.9,46.789,46.8117,1961,0
+TLTI.US,D,20250929,000000,47.0975,47.2242,47.0975,47.1775,1986,0
+TLTI.US,D,20250930,000000,47.2,47.25,47.0467,47.0467,4708,0
+TLTI.US,D,20251001,000000,47.27,47.34,47.12,47.1709,6842,0
+TLTI.US,D,20251002,000000,47.21,47.3794,47.17,47.3066,4616,0
+TLTI.US,D,20251003,000000,47.39,47.53,47.1849,47.1849,2435,0
+TLTI.US,D,20251006,000000,47.02,47.05,46.86,46.8695,8555,0
+TLTI.US,D,20251007,000000,47.0375,47.1899,47.0375,47.1106,2263,0
+TLTI.US,D,20251008,000000,47.3275,47.33,47.1548,47.1548,4546,0
+TLTI.US,D,20251009,000000,47.19,47.19,47.1341,47.14,1346,0
+TLTI.US,D,20251010,000000,47.53,47.7874,47.53,47.7874,1950,0
+TLTI.US,D,20251013,000000,47.61,47.7894,47.5556,47.7894,1752,0
+TLTI.US,D,20251014,000000,47.7513,47.9632,47.7513,47.9632,777,0
+TLTI.US,D,20251015,000000,48.121,48.1599,47.815,47.8966,8693,0
+TLTI.US,D,20251016,000000,47.86,48.27,47.85,48.2382,4838,0
+TLTI.US,D,20251017,000000,48.09,48.21,48.09,48.2027,7598,0
+TLTI.US,D,20251020,000000,48.35,48.3967,48.3364,48.3967,2226,0
+TLTI.US,D,20251021,000000,48.65,48.6995,48.65,48.665,4802,0
+TLTI.US,D,20251022,000000,48.4,48.47,48.302,48.4266,4177,0
+TLTI.US,D,20251023,000000,48.21,48.25,47.95,48.068,10971,0
+TLTI.US,D,20251024,000000,48,48.19,48,48.1109,4348,0
+TLTI.US,D,20251027,000000,47.98,48.2868,47.98,48.2868,4559,0
+TLTI.US,D,20251028,000000,48.325,48.47,48.325,48.4177,8470,0
+TLTI.US,D,20251029,000000,48.33,48.37,47.9391,47.9391,2741,0
+TLTI.US,D,20251030,000000,47.6236,47.8,47.62,47.7157,3886,0
+TLTI.US,D,20251031,000000,47.6195,47.6195,47.4913,47.55,9918,0
+TLTI.US,D,20251103,000000,47.349,47.42,47.349,47.4118,3899,0
+TLTI.US,D,20251104,000000,47.555,47.56,47.51,47.5237,4128,0
+TLTI.US,D,20251105,000000,47.26,47.45,47.04,47.04,1009,0
+TLTI.US,D,20251106,000000,47.35,47.45,47.35,47.4352,1887,0
+TLTI.US,D,20251107,000000,47.4499,47.45,47.16,47.33,2757,0
+TLTI.US,D,20251110,000000,47.3999,47.3999,47.266,47.3348,3098,0
+TLTI.US,D,20251111,000000,47.57,47.73,47.55,47.579,6726,0
+TLTI.US,D,20251112,000000,47.7,47.715,47.51,47.6408,3690,0
+TLTI.US,D,20251113,000000,47.4998,47.5398,47.2712,47.2712,6507,0
+TLTI.US,D,20251114,000000,47.3,47.3,47.05,47.05,2750,0
+TLTI.US,D,20251117,000000,47.032,47.1888,47.02,47.0762,6676,0
+TLTI.US,D,20251118,000000,47.1748,47.1748,46.99,47.0367,6249,0
+TLTI.US,D,20251119,000000,47.155,47.155,47.01,47.0194,1628,0
+TLTI.US,D,20251120,000000,47.09,47.26,47.04,47.1546,3167,0
+TLTI.US,D,20251121,000000,47.289,47.289,47.23,47.274,5633,0
+TLTI.US,D,20251124,000000,47.53,47.62,47.485,47.57,4139,0
+TLTI.US,D,20251125,000000,47.76,47.845,47.71,47.715,2131,0
+TLTI.US,D,20251126,000000,47.6342,47.6361,47.58,47.6361,2515,0
+TLTI.US,D,20251128,000000,47.555,47.555,47.35,47.4913,3351,0
+TLTI.US,D,20251201,000000,46.99,47.1,46.9241,46.94,6421,0
+TLTI.US,D,20251202,000000,46.805,46.96,46.7415,46.9598,2209,0
+TLTI.US,D,20251203,000000,47.05,47.15,46.98,47.15,1696,0
+TLTI.US,D,20251204,000000,46.9292,46.9292,46.8085,46.8198,5406,0
+TLTI.US,D,20251205,000000,46.79,46.81,46.6065,46.6548,8226,0
+TLTI.US,D,20251208,000000,46.48,46.4948,46.3548,46.4948,3637,0
+TLTI.US,D,20251209,000000,46.665,46.665,46.48,46.5207,4261,0
+TLTI.US,D,20251210,000000,46.61,46.75,46.6099,46.718,1905,0
+TLTI.US,D,20251211,000000,46.9,46.9,46.6548,46.6548,3803,0
+TLTI.US,D,20251212,000000,46.29,46.29,46.16,46.22,13559,0
+TLTI.US,D,20251215,000000,46.44,46.44,46.2503,46.27,5715,0
+TLTI.US,D,20251216,000000,46.35,46.51,46.33,46.51,6185,0
+TLTI.US,D,20251217,000000,46.35,46.49,46.23,46.4036,6174,0
+TLTI.US,D,20251218,000000,46.67,46.6999,46.55,46.645,3842,0
+TLTI.US,D,20251219,000000,46.53,46.56,46.45,46.485,2947,0
+TLTI.US,D,20251222,000000,46.46,46.46,46.36,46.36,3234,0
+TLTI.US,D,20251223,000000,46.27,46.51,46.2699,46.5,3709,0
+TLTI.US,D,20251224,000000,46.37,46.5157,46.3616,46.5157,1338,0
+TLTI.US,D,20251226,000000,46.52,46.57,46.3344,46.3562,4260,0
+TLTI.US,D,20251229,000000,46.435,46.5046,46.42,46.5046,8664,0
+TLTI.US,D,20251230,000000,46.3266,46.49,46.3266,46.4702,5876,0
+TLTI.US,D,20251231,000000,46.36,46.41,46.07,46.07,7925,0
+TLTI.US,D,20260102,000000,46.17,46.1799,45.9501,46.038,9899,0
+TLTI.US,D,20260105,000000,46.1,46.2219,46.075,46.2219,3220,0
+TLTI.US,D,20260106,000000,46.09,46.1516,45.995,46.1516,6382,0
+TLTI.US,D,20260107,000000,46.2254,46.42,46.2254,46.378,2362,0
+TLTI.US,D,20260108,000000,46.1386,46.315,46.1386,46.1534,11433,0
+TLTI.US,D,20260109,000000,46.119,46.48,46.075,46.4759,12921,0
+TLTI.US,D,20260112,000000,46.18,46.4399,46.18,46.3385,16304,0
+TLTI.US,D,20260113,000000,46.35,46.4255,46.21,46.384,12237,0
+TLTI.US,D,20260114,000000,46.24,46.44,46.24,46.413,6168,0
+TLTI.US,D,20260115,000000,46.5686,46.5686,46.381,46.41,8999,0
+TLTI.US,D,20260116,000000,46.31,46.3998,46.16,46.1899,3407,0
+TLTI.US,D,20260120,000000,45.5022,45.78,45.46,45.55,17699,0
+TLTI.US,D,20260121,000000,45.6,45.939,45.6,45.9049,3125,0
+TLTI.US,D,20260122,000000,45.8913,46.16,45.8913,46.0965,8146,0
+TLTI.US,D,20260123,000000,46.2,46.2681,46.02,46.2681,7037,0
+TLTI.US,D,20260126,000000,46.46,46.53,46.41,46.455,9705,0
+TLTI.US,D,20260127,000000,46.31,46.35,46.15,46.15,20219,0
+TLTI.US,D,20260128,000000,46.0588,46.1,45.9385,46.053,5065,0
+TLTI.US,D,20260129,000000,45.83,46.13,45.83,46.0758,2671,0
+TLTI.US,D,20260130,000000,45.95,45.98,45.8918,45.8918,1482,0
+TLTI.US,D,20260202,000000,45.95,45.98,45.7255,45.7255,4349,0
+TLTI.US,D,20260203,000000,45.712,45.79,45.7,45.79,2813,0
+TLTI.US,D,20260204,000000,45.78,45.78,45.63,45.6849,4622,0
+TLTI.US,D,20260205,000000,45.83,46.15,45.79,46.098,5895,0
+TLTI.US,D,20260206,000000,46.14,46.1843,46.0471,46.1843,4818,0
+TLTI.US,D,20260209,000000,45.99,46.23,45.922,46.23,10515,0
+TLTI.US,D,20260210,000000,46.6092,46.7009,46.5,46.7009,12527,0
+TLTI.US,D,20260211,000000,46.235,46.47,46.19,46.22,9593,0
+TLTI.US,D,20260212,000000,46.38,46.92,46.37,46.852,6575,0
+TLTI.US,D,20260213,000000,47.05,47.21,47.0192,47.1028,9629,0
+TLTI.US,D,20260217,000000,47.21,47.25,47.1601,47.24,17339,0
+TLTI.US,D,20260218,000000,47.17,47.22,47.04,47.09,6860,0
diff --git a/daily/us/nyse stocks/2/trgp.us.txt b/daily/us/nyse stocks/2/trgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8937f0b0694c7119852582aca27ff0661ba17a80
--- /dev/null
+++ b/daily/us/nyse stocks/2/trgp.us.txt	
@@ -0,0 +1,3820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRGP.US,D,20101209,000000,14.2426,14.7473,14.2366,14.3653,1562285.4540135,0
+TRGP.US,D,20101210,000000,14.2723,14.489,14.211,14.4069,747429.23933452,0
+TRGP.US,D,20101213,000000,14.3257,14.9957,14.3208,14.9007,707902.9071515,0
+TRGP.US,D,20101214,000000,14.8324,14.9413,14.489,14.9125,445848.45806802,0
+TRGP.US,D,20101215,000000,14.9225,15.249,14.3168,14.6424,704919.94026828,0
+TRGP.US,D,20101216,000000,14.586,15.1303,14.5791,15.0649,236721.46135907,0
+TRGP.US,D,20101217,000000,15.157,15.4776,15.0976,15.345,402192.25269675,0
+TRGP.US,D,20101220,000000,15.2866,15.9566,15.2767,15.4697,265589.14358129,0
+TRGP.US,D,20101221,000000,15.5232,15.5618,14.9413,15.1995,247617.57650196,0
+TRGP.US,D,20101222,000000,15.0867,15.1016,14.7275,15.1016,280187.69458466,0
+TRGP.US,D,20101223,000000,15.0175,15.0907,15.0017,15.0907,240544.1455458,0
+TRGP.US,D,20101227,000000,15.0175,15.0283,14.8483,14.8947,172544.22229384,0
+TRGP.US,D,20101228,000000,14.8611,15.0867,14.8324,15.0591,363032.72843332,0
+TRGP.US,D,20101229,000000,14.9125,15.254,14.8889,15.254,133839.41859188,0
+TRGP.US,D,20101230,000000,15.1738,15.2748,15.0887,15.1857,530251.66770732,0
+TRGP.US,D,20101231,000000,15.16,15.1966,15.0511,15.0639,82597.463765197,0
+TRGP.US,D,20110103,000000,15.1877,15.1995,14.8947,15.1689,451121.19560077,0
+TRGP.US,D,20110104,000000,15.1689,15.2767,14.9601,15.2629,413351.09527516,0
+TRGP.US,D,20110105,000000,15.1758,15.3767,15.0976,15.3589,109890.8023546,0
+TRGP.US,D,20110106,000000,15.3252,15.822,15.1431,15.726,206580.56156474,0
+TRGP.US,D,20110107,000000,15.6588,15.8032,15.3985,15.6192,512672.17080099,0
+TRGP.US,D,20110110,000000,15.449,15.7162,15.2105,15.3945,215512.28388209,0
+TRGP.US,D,20110111,000000,15.4094,15.5281,15.2401,15.5024,336125.3970761,0
+TRGP.US,D,20110112,000000,15.5538,16.0021,15.4094,15.9289,306574.62352154,0
+TRGP.US,D,20110113,000000,15.7944,15.9893,15.6716,15.7488,231583.11901449,0
+TRGP.US,D,20110114,000000,15.7992,15.9972,15.7102,15.9062,442296.5852379,0
+TRGP.US,D,20110118,000000,16.0704,16.9957,15.9655,16.4831,1231536.8749543,0
+TRGP.US,D,20110119,000000,16.682,16.7691,16.1823,16.2199,405128.73703369,0
+TRGP.US,D,20110120,000000,16.2297,16.8779,15.3193,16.5247,631035.93295093,0
+TRGP.US,D,20110121,000000,16.5741,16.6167,15.8478,16.5305,193565.44860541,0
+TRGP.US,D,20110124,000000,16.5177,16.9828,16.018,16.9126,230156.30694162,0
+TRGP.US,D,20110125,000000,16.8779,17.4064,16.775,16.9611,363072.13754865,0
+TRGP.US,D,20110126,000000,16.9828,17.3084,16.6295,17.0788,222682.72189137,0
+TRGP.US,D,20110127,000000,16.9898,17.1926,16.8562,17.0729,66245.712374832,0
+TRGP.US,D,20110128,000000,16.8562,17.2836,16.2812,17.1818,450481.55534431,0
+TRGP.US,D,20110131,000000,17.7211,17.8121,16.9937,17.2658,360986.48590672,0
+TRGP.US,D,20110201,000000,17.5133,17.5133,16.9235,17.2204,152015.1046788,0
+TRGP.US,D,20110202,000000,17.1006,17.6538,16.8779,16.9433,157603.11513416,0
+TRGP.US,D,20110203,000000,17.0521,17.1718,16.4327,16.5059,512401.35944438,0
+TRGP.US,D,20110204,000000,16.6771,16.8948,16.5059,16.8681,233825.39662759,0
+TRGP.US,D,20110207,000000,16.9611,17.2698,16.8562,16.8562,172950.43932875,0
+TRGP.US,D,20110208,000000,16.8779,17.7439,16.8275,17.5262,481495.51861665,0
+TRGP.US,D,20110209,000000,17.638,17.6964,17.5064,17.6192,80171.276947235,0
+TRGP.US,D,20110210,000000,17.5578,17.827,17.152,17.4064,131767.91381186,0
+TRGP.US,D,20110211,000000,17.3826,17.4994,17.26,17.4272,136358.57050241,0
+TRGP.US,D,20110214,000000,17.6083,18.1011,17.5687,17.6657,391273.90677085,0
+TRGP.US,D,20110215,000000,17.729,17.9339,17.6964,17.9111,358605.7711449,0
+TRGP.US,D,20110216,000000,18.017,18.2041,17.9784,18.1011,392793.68393629,0
+TRGP.US,D,20110218,000000,18.1585,18.5118,18.0309,18.1694,278599.20408993,0
+TRGP.US,D,20110222,000000,18.0883,18.3327,17.6439,17.9279,306544.30881744,0
+TRGP.US,D,20110223,000000,17.9784,18.0367,17.7033,17.9457,128249.38715624,0
+TRGP.US,D,20110224,000000,18.1091,18.1159,17.7765,18.0011,261723.00831868,0
+TRGP.US,D,20110225,000000,18.0061,18.3772,17.9784,18.3149,179788.42608309,0
+TRGP.US,D,20110228,000000,18.4851,18.4851,18.1733,18.4119,64983.610194226,0
+TRGP.US,D,20110301,000000,18.5316,18.679,17.9427,18.3159,183795.01947468,0
+TRGP.US,D,20110302,000000,18.3149,18.787,18.1555,18.5286,304069.61847292,0
+TRGP.US,D,20110303,000000,18.6375,18.7701,18.3723,18.3921,292548.00993548,0
+TRGP.US,D,20110304,000000,18.3841,18.8998,18.3396,18.6622,135255.11527325,0
+TRGP.US,D,20110307,000000,18.8849,19.0967,18.6394,19.0739,363074.15852892,0
+TRGP.US,D,20110308,000000,18.977,19.0353,18.7156,18.868,444884.45047771,0
+TRGP.US,D,20110309,000000,18.9948,19.0412,18.3713,18.6336,486820.8016365,0
+TRGP.US,D,20110310,000000,18.5316,18.5801,17.8171,18.0863,739535.29038744,0
+TRGP.US,D,20110311,000000,17.9843,18.3643,17.3024,18.1743,883508.91455923,0
+TRGP.US,D,20110314,000000,18.1159,18.2991,17.9061,18.0061,565726.94493272,0
+TRGP.US,D,20110315,000000,17.7092,18.2367,17.6142,17.9457,953175.13604643,0
+TRGP.US,D,20110316,000000,18.0645,18.8502,17.8775,18.0883,844427.19803632,0
+TRGP.US,D,20110317,000000,18.2615,18.7513,18.2139,18.7354,421183.4043239,0
+TRGP.US,D,20110318,000000,18.8206,19.9428,18.686,19.5627,1931233.5917065,0
+TRGP.US,D,20110321,000000,19.6201,20.0695,19.2995,19.9428,208692.48595022,0
+TRGP.US,D,20110322,000000,20.0061,20.4682,19.5777,20.3674,198827.07074665,0
+TRGP.US,D,20110323,000000,20.6187,20.6187,19.354,19.6429,644896.82615459,0
+TRGP.US,D,20110324,000000,19.6459,19.6657,19.2115,19.5251,291775.99547112,0
+TRGP.US,D,20110325,000000,19.5559,20.021,19.5559,19.8646,192707.54247944,0
+TRGP.US,D,20110328,000000,19.8636,19.9022,19.5539,19.7677,332594.74453884,0
+TRGP.US,D,20110329,000000,19.7785,20.0576,19.6301,19.8676,161663.264503,0
+TRGP.US,D,20110330,000000,20.023,20.1882,19.7013,19.9458,304683.99647597,0
+TRGP.US,D,20110331,000000,19.8072,20.4188,19.6143,20.3624,3187370.8490361,0
+TRGP.US,D,20110401,000000,20.3258,20.6385,20.0566,20.2486,694083.44404344,0
+TRGP.US,D,20110404,000000,20.5098,20.5138,18.8562,19.0353,1224008.7234366,0
+TRGP.US,D,20110405,000000,18.9958,19.1838,18.5138,19.0749,468616.82182576,0
+TRGP.US,D,20110406,000000,19.1284,19.3886,18.787,18.973,251050.21149597,0
+TRGP.US,D,20110407,000000,18.9254,18.9254,18.7058,18.878,152693.14356045,0
+TRGP.US,D,20110408,000000,18.9958,18.9958,18.6276,18.8156,165471.80182782,0
+TRGP.US,D,20110411,000000,18.7572,18.8602,18.4307,18.5801,156187.4184528,0
+TRGP.US,D,20110412,000000,18.5187,18.69,17.8033,18.4188,359171.6456214,0
+TRGP.US,D,20110413,000000,18.396,18.9582,18.396,18.8384,363904.7814212,0
+TRGP.US,D,20110414,000000,18.6612,18.867,17.9823,18.69,513161.2480271,0
+TRGP.US,D,20110415,000000,18.6424,19.0026,18.6375,18.973,552933.12931331,0
+TRGP.US,D,20110418,000000,18.867,19.0086,18.6375,18.9582,503789.96250033,0
+TRGP.US,D,20110419,000000,19.0165,19.0165,18.4604,18.5395,713731.41425938,0
+TRGP.US,D,20110420,000000,18.5316,19.9962,18.5187,19.8231,7606743.3984894,0
+TRGP.US,D,20110421,000000,19.9388,19.9388,19.3421,19.6201,565947.2317825,0
+TRGP.US,D,20110425,000000,19.5103,19.7983,19.0749,19.5627,517361.85552492,0
+TRGP.US,D,20110426,000000,19.5242,20.2278,19.2293,20.117,678337.98673504,0
+TRGP.US,D,20110427,000000,20.1496,20.404,20.0437,20.3762,334402.5113932,0
+TRGP.US,D,20110428,000000,20.2694,20.4128,19.827,20.2486,534867.58665128,0
+TRGP.US,D,20110429,000000,20.2644,20.2734,19.7647,19.8309,599100.40267401,0
+TRGP.US,D,20110502,000000,19.9121,19.9477,19.2867,19.4499,433259.77194634,0
+TRGP.US,D,20110503,000000,19.256,19.6459,19.1699,19.4499,402006.32251162,0
+TRGP.US,D,20110504,000000,19.4499,19.5559,18.7572,19.1174,284834.93872286,0
+TRGP.US,D,20110505,000000,18.867,19.164,18.4604,18.7394,669604.32048445,0
+TRGP.US,D,20110506,000000,18.8096,19.3737,18.5454,19.2342,824592.28714511,0
+TRGP.US,D,20110509,000000,19.1699,19.827,19.0294,19.7271,348339.19135711,0
+TRGP.US,D,20110510,000000,19.6429,19.9121,19.0086,19.5103,593847.874944,0
+TRGP.US,D,20110511,000000,19.4777,19.4777,18.867,19.0294,767995.74508462,0
+TRGP.US,D,20110512,000000,18.9254,19.0224,18.4069,18.779,338089.78990164,0
+TRGP.US,D,20110513,000000,18.7127,18.9254,18.4772,18.775,357102.16182165,0
+TRGP.US,D,20110516,000000,18.6326,18.8602,18.2862,18.4069,393401.99899852,0
+TRGP.US,D,20110517,000000,18.4188,18.587,17.9991,18.1289,716161.64303789,0
+TRGP.US,D,20110518,000000,18.208,18.4406,18.0615,18.1635,367913.39579307,0
+TRGP.US,D,20110519,000000,18.2555,18.4604,18.1733,18.3109,428762.08034836,0
+TRGP.US,D,20110520,000000,18.2991,18.5603,18.1071,18.1477,447179.27357792,0
+TRGP.US,D,20110523,000000,18.0279,18.4653,17.8497,18.2258,356944.52536034,0
+TRGP.US,D,20110524,000000,18.2733,18.5088,17.8636,18.3861,445924.24482827,0
+TRGP.US,D,20110525,000000,18.2991,19.1105,18.2991,18.8058,361277.50706606,0
+TRGP.US,D,20110526,000000,18.784,19.0967,18.2615,18.9254,279203.47719162,0
+TRGP.US,D,20110527,000000,19.0363,19.5905,19.0086,19.4836,304287.88434243,0
+TRGP.US,D,20110531,000000,19.6201,20.0912,19.4292,19.7825,1906809.0346149,0
+TRGP.US,D,20110601,000000,19.6756,19.8053,19.0917,19.3639,330456.5474098,0
+TRGP.US,D,20110602,000000,19.3095,19.3737,18.7246,18.8058,448434.30232757,0
+TRGP.US,D,20110603,000000,18.587,18.973,18.5138,18.8058,219217.75121299,0
+TRGP.US,D,20110606,000000,18.8256,18.9294,18.4406,18.4604,280981.93983202,0
+TRGP.US,D,20110607,000000,18.6108,18.6276,18.2941,18.3337,222684.74287164,0
+TRGP.US,D,20110608,000000,18.3436,18.69,17.9715,18.5039,673167.30870608,0
+TRGP.US,D,20110609,000000,18.5642,19.1956,18.5247,19.0224,195594.51279969,0
+TRGP.US,D,20110610,000000,18.963,19.069,18.7572,18.8888,240835.16670514,0
+TRGP.US,D,20110613,000000,18.9294,18.9413,18.208,18.2555,448481.79536399,0
+TRGP.US,D,20110614,000000,18.4811,18.5316,18.2258,18.2862,216021.57091094,0
+TRGP.US,D,20110615,000000,18.0051,18.2555,17.4628,17.727,401237.33951767,0
+TRGP.US,D,20110616,000000,17.5776,17.7023,17.2808,17.3668,402020.46937353,0
+TRGP.US,D,20110617,000000,17.4786,17.5182,17.161,17.3134,554006.26983837,0
+TRGP.US,D,20110620,000000,17.4104,17.5321,17.1224,17.3916,408743.26025229,0
+TRGP.US,D,20110621,000000,17.4886,17.7983,17.354,17.5855,321508.65725026,0
+TRGP.US,D,20110622,000000,17.5064,17.8805,17.3134,17.4747,380391.93848987,0
+TRGP.US,D,20110623,000000,17.1828,17.824,16.6751,17.7518,340449.28437058,0
+TRGP.US,D,20110624,000000,17.6973,17.9369,17.3589,17.8369,812229.95081402,0
+TRGP.US,D,20110627,000000,17.7587,18.0695,17.6973,17.8844,144257.57190017,0
+TRGP.US,D,20110628,000000,17.9883,18.5642,17.8636,18.5187,385639.4137692,0
+TRGP.US,D,20110629,000000,18.6553,18.973,18.4356,18.8849,220052.41606581,0
+TRGP.US,D,20110630,000000,18.9462,19.1897,18.7592,18.9562,211387.46314452,0
+TRGP.US,D,20110701,000000,18.875,18.875,18.1833,18.7068,290233.98752268,0
+TRGP.US,D,20110705,000000,18.7296,18.9018,18.5187,18.6612,215674.97279409,0
+TRGP.US,D,20110706,000000,18.6326,18.7146,18.4158,18.6375,215040.38498831,0
+TRGP.US,D,20110707,000000,18.97,19.256,18.9314,19.1362,183033.10991169,0
+TRGP.US,D,20110708,000000,18.97,19.4569,18.9423,19.3876,403572.58222334,0
+TRGP.US,D,20110711,000000,19.2283,19.3876,18.9423,18.9601,256349.22177227,0
+TRGP.US,D,20110712,000000,18.88,19.0442,18.6662,18.8284,363544.03644244,0
+TRGP.US,D,20110713,000000,18.8058,18.9264,18.7256,18.8284,283919.4346591,0
+TRGP.US,D,20110714,000000,18.8284,19.1224,18.776,18.9423,202766.97178923,0
+TRGP.US,D,20110715,000000,18.976,19.4223,18.8008,19.2214,165332.35418897,0
+TRGP.US,D,20110718,000000,19.164,19.3589,19.0264,19.2748,319208.78169938,0
+TRGP.US,D,20110719,000000,19.4223,19.5311,18.9206,19.4351,190519.83133371,0
+TRGP.US,D,20110720,000000,19.445,19.445,19.0739,19.1689,238759.61996458,0
+TRGP.US,D,20110721,000000,19.2718,19.9388,19.1541,19.3698,259551.46501514,0
+TRGP.US,D,20110722,000000,19.4005,19.7923,19.1472,19.5311,251808.07909842,0
+TRGP.US,D,20110725,000000,19.4133,19.8399,19.164,19.3015,370638.68769147,0
+TRGP.US,D,20110726,000000,19.2501,19.3015,18.8572,19.1362,296149.3967823,0
+TRGP.US,D,20110727,000000,19.1284,19.3352,18.976,19.164,243450.31517865,0
+TRGP.US,D,20110728,000000,19.164,19.7557,19.164,19.6261,217733.34120233,0
+TRGP.US,D,20110729,000000,19.4064,19.4846,19.0976,19.2847,179057.84171433,0
+TRGP.US,D,20110801,000000,19.5311,19.9438,19.1284,19.7369,307609.36542141,0
+TRGP.US,D,20110802,000000,19.5994,19.6559,19.2125,19.2125,184674.14589352,0
+TRGP.US,D,20110803,000000,19.2985,19.3421,18.8632,19.1362,410003.34145262,0
+TRGP.US,D,20110804,000000,18.9374,19.0848,17.7132,17.8409,493007.02225273,0
+TRGP.US,D,20110805,000000,17.9775,18.0367,16.9937,17.5558,553689.98642561,0
+TRGP.US,D,20110808,000000,17.2808,19.1362,15.0412,15.2431,533505.44594715,0
+TRGP.US,D,20110809,000000,15.5608,17.247,14.8581,17.2084,1190799.9755876,0
+TRGP.US,D,20110810,000000,17.0155,18.3535,16.7879,17.3856,480568.8991614,0
+TRGP.US,D,20110811,000000,17.5281,18.9166,17.4004,18.589,577907.39303923,0
+TRGP.US,D,20110812,000000,18.8354,19.0264,17.8231,18.2713,381269.04392844,0
+TRGP.US,D,20110815,000000,18.6731,19.2421,18.3703,18.6731,440768.72415137,0
+TRGP.US,D,20110816,000000,18.4505,18.4851,18.0447,18.1763,507118.51701027,0
+TRGP.US,D,20110817,000000,18.3416,18.5385,18.0547,18.2337,167614.0409174,0
+TRGP.US,D,20110818,000000,17.7498,17.8231,16.8859,17.3382,495312.96074444,0
+TRGP.US,D,20110819,000000,17.1264,17.445,16.9937,17.253,728417.87790464,0
+TRGP.US,D,20110822,000000,17.7092,17.8468,16.2683,16.4741,739344.30775163,0
+TRGP.US,D,20110823,000000,16.6751,16.6751,16.0288,16.6285,998452.1675968,0
+TRGP.US,D,20110824,000000,16.6009,17.1264,16.4989,16.6503,638501.43408009,0
+TRGP.US,D,20110825,000000,16.8057,16.8295,16.4455,16.5267,420012.24625559,0
+TRGP.US,D,20110826,000000,16.4455,16.9324,16.2851,16.6355,619567.88039073,0
+TRGP.US,D,20110829,000000,16.8591,17.1372,16.5771,16.8057,1015498.125711,0
+TRGP.US,D,20110830,000000,16.7493,17.0917,16.6751,16.876,1427379.9683276,0
+TRGP.US,D,20110831,000000,17.0343,17.4688,16.9818,17.0462,799271.42530234,0
+TRGP.US,D,20110901,000000,17.1144,17.5707,16.8651,17.2184,533216.44576808,0
+TRGP.US,D,20110902,000000,16.6939,17.4954,16.683,17.4796,1128282.9718168,0
+TRGP.US,D,20110906,000000,16.8799,17.4638,16.7226,17.451,553408.0596775,0
+TRGP.US,D,20110907,000000,17.6469,17.6588,17.351,17.4796,512575.16374788,0
+TRGP.US,D,20110908,000000,17.4282,17.729,17.4282,17.5944,200723.76073304,0
+TRGP.US,D,20110909,000000,17.263,17.442,17.1076,17.2292,310910.63669767,0
+TRGP.US,D,20110912,000000,16.965,17.4638,16.6859,17.4282,283023.12990794,0
+TRGP.US,D,20110913,000000,17.5242,18.0407,17.4816,18.0001,250025.57449746,0
+TRGP.US,D,20110914,000000,18.1367,18.2515,17.8231,18.0289,215243.49350576,0
+TRGP.US,D,20110915,000000,18.2119,18.2585,17.8735,17.9893,132298.42113358,0
+TRGP.US,D,20110916,000000,18.1249,18.1487,17.4638,18.0407,643115.33204378,0
+TRGP.US,D,20110919,000000,17.7201,18.3307,17.5084,18.1892,394560.02069506,0
+TRGP.US,D,20110920,000000,18.3367,18.589,17.9269,17.9893,343533.30026747,0
+TRGP.US,D,20110921,000000,18.0407,18.3703,17.5014,17.6112,394585.28294847,0
+TRGP.US,D,20110922,000000,17.1372,17.5558,16.8542,17.2184,377563.57659755,0
+TRGP.US,D,20110923,000000,17.153,17.3074,16.8017,17.3015,183001.78471745,0
+TRGP.US,D,20110926,000000,17.4964,17.4964,17.0521,17.2738,257376.89024119,0
+TRGP.US,D,20110927,000000,17.6746,17.7498,17.3668,17.5212,275750.63239488,0
+TRGP.US,D,20110928,000000,17.5707,17.6518,17.1372,17.3668,235035.96381123,0
+TRGP.US,D,20110929,000000,17.5944,17.6419,16.7493,17.2668,386459.93176012,0
+TRGP.US,D,20110930,000000,17.0284,17.2184,16.9423,16.9947,369950.54390845,0
+TRGP.US,D,20111003,000000,16.9601,17.1728,16.0397,16.0576,301453.45950928,0
+TRGP.US,D,20111004,000000,15.9328,16.5287,15.2866,16.4713,415502.42877597,0
+TRGP.US,D,20111005,000000,16.5801,17.0155,16.2407,16.9818,147922.61962559,0
+TRGP.US,D,20111006,000000,17.0006,17.1382,16.7681,17.063,462228.50318221,0
+TRGP.US,D,20111007,000000,17.0937,17.5598,17.0086,17.1808,436932.90359286,0
+TRGP.US,D,20111010,000000,17.5242,17.9081,17.4638,17.8844,235420.96055327,0
+TRGP.US,D,20111011,000000,17.8042,18.494,17.6588,17.9873,323290.15136108,0
+TRGP.US,D,20111012,000000,18.206,18.397,18.0873,18.3505,293340.23420257,0
+TRGP.US,D,20111013,000000,18.1941,18.2803,17.9685,18.0873,202612.36679834,0
+TRGP.US,D,20111014,000000,18.2981,18.4198,18.1199,18.3921,354033.30327682,0
+TRGP.US,D,20111017,000000,18.3594,18.7246,18.3109,18.3713,486048.78717215,0
+TRGP.US,D,20111018,000000,18.4821,18.8522,18.2278,18.6365,532221.11298354,0
+TRGP.US,D,20111019,000000,18.7058,19.4569,18.592,19.0522,333851.79426876,0
+TRGP.US,D,20111020,000000,19.1976,19.1976,18.494,18.7296,504105.23542294,0
+TRGP.US,D,20111021,000000,19.0581,19.0581,18.7364,18.973,386802.48791642,0
+TRGP.US,D,20111024,000000,19.0927,19.254,18.9572,19.0422,349430.52070463,0
+TRGP.US,D,20111025,000000,19.0086,19.0759,18.678,18.7642,324073.28121694,0
+TRGP.US,D,20111026,000000,19.0976,19.2045,18.6216,18.8868,234539.81315416,0
+TRGP.US,D,20111027,000000,19.4569,21.2045,19.2045,19.8448,555741.2814029,0
+TRGP.US,D,20111028,000000,19.7953,19.8488,19.5391,19.6529,178969.92907244,0
+TRGP.US,D,20111031,000000,19.5034,19.6023,19.165,19.4569,170066.50047891,0
+TRGP.US,D,20111101,000000,18.9394,19.2441,18.787,19.1669,235192.5897824,0
+TRGP.US,D,20111102,000000,19.4787,19.6429,19.0522,19.1976,282832.14727213,0
+TRGP.US,D,20111103,000000,19.4519,19.7409,19.161,19.5955,207097.93251468,0
+TRGP.US,D,20111104,000000,19.5657,19.7865,19.1798,19.7271,145385.2788926,0
+TRGP.US,D,20111107,000000,19.8983,19.8983,19.2441,19.7587,231479.03853042,0
+TRGP.US,D,20111108,000000,19.8983,20.1476,19.4687,20.0912,396181.85736429,0
+TRGP.US,D,20111109,000000,19.6983,19.6983,18.9828,19.0838,254251.4442487,0
+TRGP.US,D,20111110,000000,19.1857,19.7083,18.9878,19.6915,257079.80614103,0
+TRGP.US,D,20111111,000000,19.9032,20.1536,19.4519,19.5519,194127.28112136,0
+TRGP.US,D,20111114,000000,19.3639,19.8627,19.3253,19.6756,168097.05520269,0
+TRGP.US,D,20111115,000000,19.6429,19.7647,19.4747,19.7587,303055.08637578,0
+TRGP.US,D,20111116,000000,19.6825,19.9705,19.5519,19.6063,189701.33432307,0
+TRGP.US,D,20111117,000000,19.6597,19.6597,19.0026,19.353,203587.48978015,0
+TRGP.US,D,20111118,000000,19.3639,19.6201,19.1729,19.2263,371527.91901167,0
+TRGP.US,D,20111121,000000,19.0363,19.1333,18.6474,19.0363,365042.59331501,0
+TRGP.US,D,20111122,000000,19.0759,19.3342,18.967,19.1293,287455.13964704,0
+TRGP.US,D,20111123,000000,18.9948,19.0363,18.7454,18.9225,259838.44421393,0
+TRGP.US,D,20111125,000000,18.8642,19.3876,18.8642,18.8968,64180.270535634,0
+TRGP.US,D,20111128,000000,19.3134,19.3698,18.8642,19.2045,367660.77325892,0
+TRGP.US,D,20111129,000000,19.3085,19.4173,19.0294,19.2441,377720.20256872,0
+TRGP.US,D,20111130,000000,19.7271,19.9844,19.6717,19.9408,475909.52914156,0
+TRGP.US,D,20111201,000000,19.9962,20.4306,19.8201,20.3158,371687.57645325,0
+TRGP.US,D,20111202,000000,20.8997,21.7528,20.8305,21.5499,2272932.852376,0
+TRGP.US,D,20111205,000000,21.8794,22.3961,21.644,22.0428,965943.68941243,0
+TRGP.US,D,20111206,000000,22.1496,22.3228,22.0398,22.1496,364588.88324368,0
+TRGP.US,D,20111207,000000,22.1447,22.4079,21.8716,22.2536,287279.31436328,0
+TRGP.US,D,20111208,000000,22.1269,22.1269,21.5282,21.6242,318216.48038524,0
+TRGP.US,D,20111209,000000,21.7993,22.4208,21.7459,22.2961,372238.29357769,0
+TRGP.US,D,20111212,000000,22.1506,22.2536,21.6707,22.2318,229656.114324,0
+TRGP.US,D,20111213,000000,22.5148,23.2352,22.2209,22.3179,533414.50183485,0
+TRGP.US,D,20111214,000000,22.2476,22.2476,21.5974,21.8864,361467.47921174,0
+TRGP.US,D,20111215,000000,22.109,22.2605,21.4817,21.7776,485872.96188838,0
+TRGP.US,D,20111216,000000,21.9546,22.7375,21.9408,22.6959,933223.00829938,0
+TRGP.US,D,20111219,000000,22.5949,22.6751,22.012,22.2407,481562.21096567,0
+TRGP.US,D,20111220,000000,22.5534,23.0324,22.3298,22.497,479270.41933587,0
+TRGP.US,D,20111221,000000,22.497,23.1888,22.3139,23.0789,338678.90565127,0
+TRGP.US,D,20111222,000000,23.2352,23.5004,22.7671,22.7711,258938.09750222,0
+TRGP.US,D,20111223,000000,22.8829,23.1313,22.6889,23.1274,251108.81992389,0
+TRGP.US,D,20111227,000000,23.166,23.7004,23.069,23.6707,194351.60993168,0
+TRGP.US,D,20111228,000000,23.7152,23.7152,23.0789,23.1086,148848.22859071,0
+TRGP.US,D,20111229,000000,23.2788,23.7152,23.0532,23.3669,277547.28385774,0
+TRGP.US,D,20111230,000000,23.4154,23.6182,23.2234,23.4638,205531.67280296,0
+TRGP.US,D,20120103,000000,23.8172,24.0745,23.453,23.7271,412274.92327969,0
+TRGP.US,D,20120104,000000,23.6658,23.6856,23.0967,23.644,430194.95536205,0
+TRGP.US,D,20120105,000000,23.6004,23.7934,23.4233,23.7152,450872.61502717,0
+TRGP.US,D,20120106,000000,23.74,23.8221,23.457,23.5212,468367.23076202,0
+TRGP.US,D,20120109,000000,23.2352,23.3104,22.3179,22.9374,748569.0722086,0
+TRGP.US,D,20120110,000000,23.0829,23.3451,22.8285,23.0463,597609.92972254,0
+TRGP.US,D,20120111,000000,23.1046,23.1215,22.6989,22.9473,312769.938549,0
+TRGP.US,D,20120112,000000,22.9513,23.2254,22.7177,22.8463,292660.17434064,0
+TRGP.US,D,20120113,000000,22.6851,23.4816,22.6851,23.3451,309716.23735621,0
+TRGP.US,D,20120117,000000,23.555,24.0379,23.4035,23.8013,463861.45524295,0
+TRGP.US,D,20120118,000000,23.7588,24.2833,23.6964,24.2091,363763.31280208,0
+TRGP.US,D,20120119,000000,24.2289,24.4861,24.119,24.212,212076.61741768,0
+TRGP.US,D,20120120,000000,24.1675,24.2833,23.931,24.0497,96804.95508571,0
+TRGP.US,D,20120123,000000,24.1121,24.2901,23.931,23.9705,123438.44361592,0
+TRGP.US,D,20120124,000000,23.9577,24.0111,23.6133,23.7212,209854.5496073,0
+TRGP.US,D,20120125,000000,23.6776,24.0131,23.451,23.8686,253917.98250362,0
+TRGP.US,D,20120126,000000,24.0933,24.1546,23.732,24.0665,218707.45369401,0
+TRGP.US,D,20120127,000000,23.9854,24.7286,23.9785,24.02,330697.04406231,0
+TRGP.US,D,20120130,000000,23.8607,24.2377,23.7142,23.9785,317890.09207112,0
+TRGP.US,D,20120131,000000,24.1932,24.2269,23.8627,24.0903,368401.46252905,0
+TRGP.US,D,20120201,000000,24.1487,24.6593,24.1319,24.6187,316907.89565835,0
+TRGP.US,D,20120202,000000,24.693,25.0176,24.5069,24.9265,464944.70066938,0
+TRGP.US,D,20120203,000000,25.2066,25.3451,24.9988,25.3402,300377.28751381,0
+TRGP.US,D,20120206,000000,25.259,25.4094,25.1542,25.2768,141984.97958297,0
+TRGP.US,D,20120207,000000,25.2878,25.5747,25.165,25.4678,450341.09721532,0
+TRGP.US,D,20120208,000000,25.5262,25.6727,25.2432,25.4292,131106.04277239,0
+TRGP.US,D,20120209,000000,25.5747,25.6836,25.2482,25.2976,184328.5582668,0
+TRGP.US,D,20120210,000000,25.08,25.165,24.9988,25.1314,175727.26622411,0
+TRGP.US,D,20120213,000000,25.2372,25.2372,24.5425,25.1314,204695.99745999,0
+TRGP.US,D,20120214,000000,24.879,25.2432,24.0715,25.1136,238750.52555335,0
+TRGP.US,D,20120215,000000,25.2314,25.2314,24.4001,24.8464,327207.82162065,0
+TRGP.US,D,20120216,000000,24.8464,25.2768,24.8355,25.1136,261403.69343551,0
+TRGP.US,D,20120217,000000,25.3184,25.5094,25.0968,25.2818,185370.37359763,0
+TRGP.US,D,20120221,000000,25.9231,25.9231,25.2372,25.546,201123.91482713,0
+TRGP.US,D,20120222,000000,25.4678,25.6133,25.0968,25.5609,232440.01465032,0
+TRGP.US,D,20120223,000000,25.7519,26.602,25.7519,26.0715,416294.65304306,0
+TRGP.US,D,20120224,000000,26.1289,26.8582,26.0715,26.7118,416952.48212198,0
+TRGP.US,D,20120227,000000,26.6228,28.0676,26.6228,27.2689,832927.82028188,0
+TRGP.US,D,20120228,000000,27.264,27.4243,26.2882,26.602,605231.04633273,0
+TRGP.US,D,20120229,000000,26.2853,26.4506,25.4797,25.8271,1007528.3900037,0
+TRGP.US,D,20120301,000000,25.8697,26.1547,25.4629,25.7993,678034.83969406,0
+TRGP.US,D,20120302,000000,25.8103,25.8567,25.5628,25.6945,339675.24892595,0
+TRGP.US,D,20120305,000000,25.6965,26.0438,25.6064,26.0329,505446.1558342,0
+TRGP.US,D,20120306,000000,25.6697,25.8567,25.549,25.6994,633751.11994796,0
+TRGP.US,D,20120307,000000,25.55,26.1942,25.3996,26.0883,327454.38121398,0
+TRGP.US,D,20120308,000000,26.1606,26.3407,25.9497,26.0329,293906.10867906,0
+TRGP.US,D,20120309,000000,26.119,26.1942,25.8885,26.0477,371140.90128935,0
+TRGP.US,D,20120312,000000,26.0438,26.1873,25.7835,26.1823,289390.22825862,0
+TRGP.US,D,20120313,000000,26.1942,26.5822,25.7341,26.5712,350415.74858781,0
+TRGP.US,D,20120314,000000,26.4862,26.602,25.7153,25.7993,379569.39951868,0
+TRGP.US,D,20120315,000000,25.7607,26.0883,25.4441,26.0329,408615.93849508,0
+TRGP.US,D,20120316,000000,26.2437,26.4347,25.9023,26.0477,473263.05547382,0
+TRGP.US,D,20120319,000000,26.3298,27.1067,26.1586,26.8345,412698.31864692,0
+TRGP.US,D,20120320,000000,26.6436,26.7534,25.7865,26.3753,470108.30526737,0
+TRGP.US,D,20120321,000000,26.3753,26.5822,26.1427,26.3991,210715.48720368,0
+TRGP.US,D,20120322,000000,26.2279,26.2279,25.7607,26.0655,248240.0384261,0
+TRGP.US,D,20120323,000000,26.1249,26.4694,25.8885,26.3991,225618.19573817,0
+TRGP.US,D,20120326,000000,26.5278,26.7632,26.3585,26.5712,384263.12620316,0
+TRGP.US,D,20120327,000000,26.588,26.8929,26.3041,26.4466,301025.01169137,0
+TRGP.US,D,20120328,000000,26.411,26.503,25.7449,26.0655,270221.23036743,0
+TRGP.US,D,20120329,000000,25.8885,26.1071,25.5262,26.0033,305240.77654124,0
+TRGP.US,D,20120330,000000,26.1527,26.5664,25.9825,26.4218,164027.81142263,0
+TRGP.US,D,20120402,000000,26.411,26.695,26.1586,26.411,338499.03840696,0
+TRGP.US,D,20120403,000000,26.3328,26.5406,26.1249,26.495,229343.87287179,0
+TRGP.US,D,20120404,000000,26.2991,26.4674,26.214,26.4426,492418.91699323,0
+TRGP.US,D,20120405,000000,26.4248,26.5346,26.314,26.5316,126363.81256136,0
+TRGP.US,D,20120409,000000,26.0785,26.3585,26.0329,26.1942,158755.07388988,0
+TRGP.US,D,20120410,000000,26.1071,26.1586,25.2878,25.5787,383804.36368115,0
+TRGP.US,D,20120411,000000,25.7251,25.9725,25.5628,25.9725,224332.85228442,0
+TRGP.US,D,20120412,000000,26.2199,26.6534,26.0665,26.2962,259876.84283912,0
+TRGP.US,D,20120413,000000,26.2655,26.2655,26.0151,26.1606,132968.37609414,0
+TRGP.US,D,20120416,000000,26.3694,26.4139,26.1437,26.1843,205062.80537958,0
+TRGP.US,D,20120417,000000,26.2991,26.5584,26.2793,26.2902,273760.97731592,0
+TRGP.US,D,20120418,000000,26.2734,26.5584,26.0953,26.3892,370062.70831361,0
+TRGP.US,D,20120419,000000,26.4506,27.0512,26.2605,26.9463,273125.37902,0
+TRGP.US,D,20120420,000000,27.2521,27.3827,27.0443,27.074,391338.5781396,0
+TRGP.US,D,20120423,000000,26.8088,27.6311,26.4762,27.4659,472177.78906712,0
+TRGP.US,D,20120424,000000,27.4559,27.9548,27.359,27.6727,334233.75954039,0
+TRGP.US,D,20120425,000000,27.8538,28.021,27.5105,27.7133,232964.45903121,0
+TRGP.US,D,20120426,000000,27.5905,27.9488,27.5905,27.8419,213333.6671476,0
+TRGP.US,D,20120427,000000,27.9548,28.1764,27.9132,27.936,338201.9543068,0
+TRGP.US,D,20120430,000000,27.9389,28.2042,27.9112,28.1794,241253.50962169,0
+TRGP.US,D,20120501,000000,28.6128,28.9453,28.2062,28.411,464861.84047818,0
+TRGP.US,D,20120502,000000,28.2418,28.8533,28.12,28.8395,366650.28312233,0
+TRGP.US,D,20120503,000000,28.9097,29.2482,28.2476,28.304,605847.44531605,0
+TRGP.US,D,20120504,000000,28.5663,28.98,27.8538,28.311,473904.71671056,0
+TRGP.US,D,20120507,000000,28.311,28.4357,27.5688,28.2992,332761.47541138,0
+TRGP.US,D,20120508,000000,28.1685,28.5663,27.9399,28.4882,218382.07587002,0
+TRGP.US,D,20120509,000000,28.12,28.1992,27.7549,28.0814,485671.8743512,0
+TRGP.US,D,20120510,000000,28.124,28.4921,28.0082,28.2882,314569.62148227,0
+TRGP.US,D,20120511,000000,28.1962,28.2476,27.8964,28.0814,287352.06965311,0
+TRGP.US,D,20120514,000000,27.8479,27.9548,26.9958,27.0967,308426.85194192,0
+TRGP.US,D,20120515,000000,26.8345,26.9711,25.833,26.3407,984931.80956917,0
+TRGP.US,D,20120516,000000,26.2853,27.1027,26.0953,26.5654,501787.1710496,0
+TRGP.US,D,20120517,000000,26.8226,26.8226,25.9271,25.9685,345647.24563322,0
+TRGP.US,D,20120518,000000,25.9221,26.2487,25.4154,25.4866,427685.90835288,0
+TRGP.US,D,20120521,000000,25.5104,26.0725,25.4055,25.7805,474444.3184435,0
+TRGP.US,D,20120522,000000,25.6351,26.2378,25.6103,25.7549,494566.2085335,0
+TRGP.US,D,20120523,000000,25.6529,25.9171,25.1996,25.7845,444821.80008924,0
+TRGP.US,D,20120524,000000,25.7251,25.9003,24.9839,25.5529,296724.36567002,0
+TRGP.US,D,20120525,000000,25.5341,26.1368,25.4055,25.8647,518771.48926547,0
+TRGP.US,D,20120529,000000,26.0665,26.8662,26.0329,26.8088,476470.35116737,0
+TRGP.US,D,20120530,000000,26.5466,26.8454,26.2853,26.3832,539782.61067567,0
+TRGP.US,D,20120531,000000,26.4386,26.4723,25.6994,25.9874,767167.14317261,0
+TRGP.US,D,20120601,000000,25.5341,25.5717,24.8958,24.9236,482463.56816751,0
+TRGP.US,D,20120604,000000,25.0582,25.164,24.0319,24.3515,937936.94478659,0
+TRGP.US,D,20120605,000000,24.1971,25.071,23.8142,24.9414,1149423.4359645,0
+TRGP.US,D,20120606,000000,25.254,25.8785,25.0096,25.8519,509794.29489197,0
+TRGP.US,D,20120607,000000,26.1606,26.1655,25.7588,25.8271,297210.41142572,0
+TRGP.US,D,20120608,000000,25.6469,25.8211,25.359,25.4639,374530.08520749,0
+TRGP.US,D,20120611,000000,25.6469,25.7667,25.2304,25.2372,588585.24231262,0
+TRGP.US,D,20120612,000000,25.3698,25.4985,25.1304,25.3936,610877.66521602,0
+TRGP.US,D,20120613,000000,25.4302,25.5341,25.1828,25.2878,432919.2367703,0
+TRGP.US,D,20120614,000000,25.1947,25.5717,25.1947,25.3748,542696.86422961,0
+TRGP.US,D,20120615,000000,25.3748,25.5045,24.404,24.9839,966833.93122277,0
+TRGP.US,D,20120618,000000,24.8216,25.6757,24.7494,25.2976,591329.73352361,0
+TRGP.US,D,20120619,000000,25.4451,26.2487,25.3402,26.1081,507277.16396171,0
+TRGP.US,D,20120620,000000,26.0438,26.495,25.8033,25.8953,360015.40488545,0
+TRGP.US,D,20120621,000000,25.8865,25.8865,24.3327,24.8028,610191.54241327,0
+TRGP.US,D,20120622,000000,24.8889,24.9126,24.0715,24.5366,3353161.9657471,0
+TRGP.US,D,20120625,000000,24.1981,24.2457,23.3768,23.7578,435171.61928477,0
+TRGP.US,D,20120626,000000,23.7578,24.3209,23.6638,24.2457,498805.21465651,0
+TRGP.US,D,20120627,000000,24.4525,24.8305,24.2931,24.8216,316989.74535942,0
+TRGP.US,D,20120628,000000,24.5554,24.786,24.1734,24.6148,305607.58446082,0
+TRGP.US,D,20120629,000000,25.1106,25.1818,24.9058,25.0176,432973.80323768,0
+TRGP.US,D,20120702,000000,24.9483,24.9592,24.5069,24.7494,479222.92629945,0
+TRGP.US,D,20120703,000000,24.8286,25.2323,24.7712,25.1412,489949.2790994,0
+TRGP.US,D,20120705,000000,25.1116,25.3976,24.7949,25.1957,526674.53262377,0
+TRGP.US,D,20120706,000000,25.0018,25.066,24.7781,24.8286,420762.02993694,0
+TRGP.US,D,20120709,000000,24.7751,26.1843,24.6722,25.0294,500575.59337582,0
+TRGP.US,D,20120710,000000,25.0156,25.1066,24.2971,24.8642,543278.90654829,0
+TRGP.US,D,20120711,000000,24.8998,25.1344,24.6692,25.0482,637227.20601784,0
+TRGP.US,D,20120712,000000,24.8592,25.6994,24.8058,25.2382,814713.73556977,0
+TRGP.US,D,20120713,000000,25.2778,26.4317,25.2432,26.3704,685023.38947874,0
+TRGP.US,D,20120716,000000,26.218,26.8008,26.1992,26.7959,429486.60177629,0
+TRGP.US,D,20120717,000000,27.0225,27.074,26.5554,26.8384,889504.15253964,0
+TRGP.US,D,20120718,000000,26.8078,26.977,26.588,26.6652,284880.410779,0
+TRGP.US,D,20120719,000000,26.7444,26.9454,26.5138,26.6722,351237.27706886,0
+TRGP.US,D,20120720,000000,26.5673,26.8276,26.4555,26.503,472551.67041766,0
+TRGP.US,D,20120723,000000,26.2368,26.3892,25.9815,26.0071,222073.396339,0
+TRGP.US,D,20120724,000000,26.1576,26.1635,25.6519,25.9121,286173.83815384,0
+TRGP.US,D,20120725,000000,26.0359,26.0527,25.6865,25.9399,250391.37192691,0
+TRGP.US,D,20120726,000000,26.2981,26.3268,25.6747,25.929,357480.08513274,0
+TRGP.US,D,20120727,000000,26.0467,26.4842,25.8647,26.313,279848.16989876,0
+TRGP.US,D,20120730,000000,26.2981,26.3348,25.9745,26.1269,370630.60377037,0
+TRGP.US,D,20120731,000000,26.1279,26.4416,25.8419,26.0428,266186.34325201,0
+TRGP.US,D,20120801,000000,26.1813,26.6454,25.9231,26.1635,490555.57318135,0
+TRGP.US,D,20120802,000000,25.9627,26.313,25.6341,25.9231,346001.92767117,0
+TRGP.US,D,20120803,000000,26.3753,26.4317,26.0071,26.0151,407467.01120977,0
+TRGP.US,D,20120806,000000,25.9815,28.0379,25.172,26.3318,262286.8618149,0
+TRGP.US,D,20120807,000000,26.4139,26.7068,26.306,26.3348,497145.98985222,0
+TRGP.US,D,20120808,000000,26.1635,26.5188,26.0359,26.2981,357110.24574275,0
+TRGP.US,D,20120809,000000,26.3704,26.6802,26.1418,26.4248,317921.41726536,0
+TRGP.US,D,20120810,000000,25.929,26.3704,25.6519,26.1635,573158.08939724,0
+TRGP.US,D,20120813,000000,26.0211,26.2536,25.5688,25.6994,549489.37892779,0
+TRGP.US,D,20120814,000000,25.8537,25.8735,25.4619,25.5193,366993.84976877,0
+TRGP.US,D,20120815,000000,25.5747,25.7251,25.1344,25.7033,516016.89315312,0
+TRGP.US,D,20120816,000000,25.5856,26.2061,25.2432,26.1269,519791.07381329,0
+TRGP.US,D,20120817,000000,25.9121,26.1813,25.737,26.1051,563644.3247612,0
+TRGP.US,D,20120820,000000,26.0527,26.2279,25.8805,26.118,313432.8200786,0
+TRGP.US,D,20120821,000000,26.118,26.2773,26.0359,26.118,303610.85595091,0
+TRGP.US,D,20120822,000000,26.1764,26.5268,25.8697,26.4634,471120.81638424,0
+TRGP.US,D,20120823,000000,26.2605,26.4248,26.118,26.3704,387624.01639748,0
+TRGP.US,D,20120824,000000,26.2279,26.5416,26.0834,26.4762,397888.575205,0
+TRGP.US,D,20120827,000000,26.4911,26.9107,26.3822,26.8276,440568.64710432,0
+TRGP.US,D,20120828,000000,26.8326,26.977,26.6098,26.8919,263201.35538851,0
+TRGP.US,D,20120829,000000,26.8741,27.0176,26.7622,26.8978,315666.00328048,0
+TRGP.US,D,20120830,000000,26.7662,26.9632,26.6544,26.6722,255629.75279502,0
+TRGP.US,D,20120831,000000,26.881,26.8929,26.4872,26.7622,271650.06342058,0
+TRGP.US,D,20120904,000000,26.786,26.9048,26.5673,26.9048,298414.91566854,0
+TRGP.US,D,20120905,000000,26.779,26.978,26.6712,26.8514,301239.23560032,0
+TRGP.US,D,20120906,000000,27.0552,27.3055,26.9701,27.3006,333739.6298636,0
+TRGP.US,D,20120907,000000,27.3105,27.6291,27.2225,27.6291,366774.57340913,0
+TRGP.US,D,20120910,000000,27.5075,27.8845,27.5075,27.6955,320512.31397558,0
+TRGP.US,D,20120911,000000,27.8271,28.0745,27.7301,28.031,456280.75823822,0
+TRGP.US,D,20120912,000000,28.119,28.2448,27.9429,28.1804,355794.5875849,0
+TRGP.US,D,20120913,000000,28.1388,28.7365,28.0379,28.5792,534304.74364519,0
+TRGP.US,D,20120914,000000,28.7543,29.2323,28.5842,29.0681,492995.90686123,0
+TRGP.US,D,20120917,000000,29.0553,29.2383,28.8246,29.0275,209924.27342673,0
+TRGP.US,D,20120918,000000,28.9553,29.2491,28.7593,29.2047,201066.31688935,0
+TRGP.US,D,20120919,000000,29.2047,29.7302,29.0553,29.5639,449672.1527449,0
+TRGP.US,D,20120920,000000,29.4283,29.7114,29.0553,29.556,300811.79827254,0
+TRGP.US,D,20120921,000000,29.834,30.3269,29.7519,30.0369,549086.19336329,0
+TRGP.US,D,20120924,000000,29.9192,30.0428,29.7114,29.8608,167616.06189767,0
+TRGP.US,D,20120925,000000,29.829,30.125,29.6292,29.6826,464698.14107605,0
+TRGP.US,D,20120926,000000,29.7114,30.1072,29.4619,30.033,489200.50590818,0
+TRGP.US,D,20120927,000000,30.221,30.4021,29.735,29.9854,427636.39433619,0
+TRGP.US,D,20120928,000000,29.8696,30.1329,29.7321,29.7608,384402.57384201,0
+TRGP.US,D,20121001,000000,29.8548,30.2042,29.7252,30.2042,393926.44337941,0
+TRGP.US,D,20121002,000000,30.312,30.4387,29.6588,29.9062,347585.36571521,0
+TRGP.US,D,20121003,000000,30.033,30.2843,29.8984,30.127,446944.83986623,0
+TRGP.US,D,20121004,000000,30.2843,30.3595,29.94,30.0953,228189.8931358,0
+TRGP.US,D,20121005,000000,30.123,30.2774,29.8242,29.9024,233703.12732106,0
+TRGP.US,D,20121008,000000,29.829,29.9894,29.4807,29.5926,221850.07801881,0
+TRGP.US,D,20121009,000000,29.6974,30.0547,29.546,29.7984,243895.94132889,0
+TRGP.US,D,20121010,000000,29.836,30.221,29.836,29.9508,224488.46776546,0
+TRGP.US,D,20121011,000000,30.0022,30.1002,29.8242,29.836,238124.02166866,0
+TRGP.US,D,20121012,000000,29.7934,29.9756,29.4847,29.5678,193412.86459478,0
+TRGP.US,D,20121015,000000,29.556,29.6618,29.2987,29.5193,344927.77665597,0
+TRGP.US,D,20121016,000000,29.6064,30.7287,29.6064,30.3259,476831.09614613,0
+TRGP.US,D,20121017,000000,30.2962,30.7355,30.2843,30.6367,255656.02553857,0
+TRGP.US,D,20121018,000000,30.6059,30.7771,30.0162,30.1923,382890.88059767,0
+TRGP.US,D,20121019,000000,30.1121,30.2675,29.4421,29.55,352954.09981093,0
+TRGP.US,D,20121022,000000,29.653,29.7014,28.9751,29.1531,570544.961904,0
+TRGP.US,D,20121023,000000,28.5861,29.748,28.5861,29.4847,499063.90013148,0
+TRGP.US,D,20121024,000000,29.7182,30.2843,29.5678,29.9192,478954.13592312,0
+TRGP.US,D,20121025,000000,30.1398,30.6297,30.0874,30.4733,616664.74222829,0
+TRGP.US,D,20121026,000000,30.6367,30.7287,30.2348,30.4733,347152.87593675,0
+TRGP.US,D,20121031,000000,30.4031,30.505,30.1547,30.3536,288387.82204312,0
+TRGP.US,D,20121101,000000,30.5643,30.5643,30.123,30.3961,264903.02077854,0
+TRGP.US,D,20121102,000000,30.5763,30.6643,29.6114,29.6688,337325.85935837,0
+TRGP.US,D,20121105,000000,29.7638,29.9568,29.653,29.9062,315466.93672357,0
+TRGP.US,D,20121106,000000,29.7994,30.5159,29.4382,30.3437,478118.46058016,0
+TRGP.US,D,20121107,000000,29.7994,29.7994,29.0195,29.4728,521841.35830044,0
+TRGP.US,D,20121108,000000,29.4421,29.4728,29.0889,29.1453,366116.74433021,0
+TRGP.US,D,20121109,000000,28.9385,29.0859,28.3991,28.4654,420046.60292023,0
+TRGP.US,D,20121112,000000,28.3822,28.3822,27.2808,27.4955,869553.03528273,0
+TRGP.US,D,20121113,000000,27.4541,28.1378,27.2729,28.0982,558095.72342116,0
+TRGP.US,D,20121114,000000,28.0676,28.5258,27.4125,27.5203,553959.78729208,0
+TRGP.US,D,20121115,000000,27.5411,27.8152,27.262,27.6667,690849.87560634,0
+TRGP.US,D,20121116,000000,27.7449,29.0819,27.7133,28.9859,983355.44495609,0
+TRGP.US,D,20121119,000000,29.2047,30.0399,29.1225,29.7114,602403.69493054,0
+TRGP.US,D,20121120,000000,29.9062,30.127,29.5075,29.7182,240548.18750635,0
+TRGP.US,D,20121121,000000,29.6588,29.9974,29.2096,29.8568,368241.80508747,0
+TRGP.US,D,20121123,000000,29.8568,30.0804,29.653,30.0448,145241.78929321,0
+TRGP.US,D,20121126,000000,29.94,30.1646,29.7114,29.8914,344472.04560436,0
+TRGP.US,D,20121127,000000,29.7876,29.9062,29.5015,29.5075,328405.25243252,0
+TRGP.US,D,20121128,000000,29.4619,29.7302,29.1285,29.6064,338919.40230378,0
+TRGP.US,D,20121129,000000,29.6896,29.9142,29.556,29.8568,207235.35917325,0
+TRGP.US,D,20121130,000000,29.936,30.025,29.6984,29.8598,386716.59625481,0
+TRGP.US,D,20121203,000000,29.9568,30.123,29.6064,29.7519,189052.59965538,0
+TRGP.US,D,20121204,000000,29.6984,29.7786,29.458,29.7608,511443.41479489,0
+TRGP.US,D,20121205,000000,29.7994,29.836,29.3719,29.4798,222278.52583673,0
+TRGP.US,D,20121206,000000,29.4016,29.5124,28.979,29.0601,242750.04551399,0
+TRGP.US,D,20121207,000000,29.1651,29.2413,28.3476,28.4723,406469.65744495,0
+TRGP.US,D,20121210,000000,28.5198,28.7702,28.3417,28.5376,204089.70337804,0
+TRGP.US,D,20121211,000000,28.7207,28.7643,28.2448,28.6841,372553.56650031,0
+TRGP.US,D,20121212,000000,28.7039,29.1225,28.5258,28.9602,400250.09065422,0
+TRGP.US,D,20121213,000000,28.9602,29.1097,28.7207,28.884,361791.84654559,0
+TRGP.US,D,20121214,000000,28.7851,29.2452,28.7207,28.8909,418323.71723734,0
+TRGP.US,D,20121217,000000,29.2987,29.7114,29.2284,29.5678,509692.23538817,0
+TRGP.US,D,20121218,000000,29.5817,30.2962,29.5678,30.2012,571027.97618929,0
+TRGP.US,D,20121219,000000,30.127,30.1923,29.842,30.0082,332761.47541138,0
+TRGP.US,D,20121220,000000,30.1002,30.6227,30.0162,30.4159,512543.83855364,0
+TRGP.US,D,20121221,000000,30.3665,30.8019,29.9756,30.7148,1001106.7251856,0
+TRGP.US,D,20121224,000000,30.7287,30.9216,30.4852,30.696,302047.6277096,0
+TRGP.US,D,20121226,000000,30.6643,30.7732,30.026,30.2091,455836.14257812,0
+TRGP.US,D,20121227,000000,30.312,30.5455,30.2507,30.3902,398390.78880289,0
+TRGP.US,D,20121228,000000,30.3259,30.9097,30.2774,30.7247,380454.58887834,0
+TRGP.US,D,20121231,000000,30.9216,31.8153,30.8266,31.4916,592821.21696522,0
+TRGP.US,D,20130102,000000,33.0196,33.7391,32.3714,32.8444,985391.58258132,0
+TRGP.US,D,20130103,000000,33.084,34.2042,32.8514,32.9196,795124.37378176,0
+TRGP.US,D,20130104,000000,33.0978,34.0469,32.984,32.984,821534.54399178,0
+TRGP.US,D,20130107,000000,33.0098,33.8469,33.0098,33.4966,776560.65948239,0
+TRGP.US,D,20130108,000000,33.5907,34.0666,33.5203,33.8855,624483.91490526,0
+TRGP.US,D,20130109,000000,33.9617,34.693,33.9123,34.5298,607343.98120835,0
+TRGP.US,D,20130110,000000,34.7336,35.0671,34.3328,34.5466,610371.40965758,0
+TRGP.US,D,20130111,000000,34.3843,34.3843,33.7391,33.7767,710130.02741256,0
+TRGP.US,D,20130114,000000,33.8469,33.9677,33.5144,33.7233,564681.08764135,0
+TRGP.US,D,20130115,000000,33.6223,34.3438,33.6223,34.222,447423.81219097,0
+TRGP.US,D,20130116,000000,34.314,35.0038,34.2487,34.8643,419278.63041642,0
+TRGP.US,D,20130117,000000,35.1731,35.3373,34.8722,35.0583,426258.08578988,0
+TRGP.US,D,20130118,000000,35.079,35.2927,35.0444,35.2869,377862.68167798,0
+TRGP.US,D,20130122,000000,35.1839,35.7539,35.1779,35.6401,486725.81556366,0
+TRGP.US,D,20130123,000000,35.7609,35.846,35.2869,35.4709,648804.3915128,0
+TRGP.US,D,20130124,000000,35.6401,35.9242,35.2869,35.4205,602303.65640702,0
+TRGP.US,D,20130125,000000,35.6401,35.8588,35.3779,35.6183,435620.27690542,0
+TRGP.US,D,20130128,000000,35.6302,36.2547,35.6302,36.0686,392252.06122308,0
+TRGP.US,D,20130129,000000,36.129,36.5437,35.8816,36.5239,322875.85040508,0
+TRGP.US,D,20130130,000000,36.4279,36.5961,36.133,36.2547,345529.01828724,0
+TRGP.US,D,20130131,000000,36.2656,36.5615,36.1418,36.2547,432498.87287348,0
+TRGP.US,D,20130201,000000,36.4773,36.7406,36.2952,36.4279,531661.30144786,0
+TRGP.US,D,20130204,000000,36.411,36.609,36.1686,36.2428,342522.81013087,0
+TRGP.US,D,20130205,000000,36.3309,36.6763,36.2774,36.32,402453.96964213,0
+TRGP.US,D,20130206,000000,36.1765,36.4952,36.129,36.4952,415005.26762876,0
+TRGP.US,D,20130207,000000,36.5189,36.7347,36.1804,36.3992,421002.52658945,0
+TRGP.US,D,20130208,000000,36.4674,36.8485,36.3279,36.5842,418084.23107497,0
+TRGP.US,D,20130211,000000,36.6258,36.7574,36.1982,36.5615,477433.34826754,0
+TRGP.US,D,20130212,000000,36.6505,37.2107,36.4991,36.8139,471940.32388502,0
+TRGP.US,D,20130213,000000,36.8683,37.374,36.6881,36.9009,384503.62285567,0
+TRGP.US,D,20130214,000000,36.8683,37.564,36.8683,37.2809,416364.37686248,0
+TRGP.US,D,20130215,000000,37.5036,37.8698,37.374,37.6906,724316.2984402,0
+TRGP.US,D,20130219,000000,37.6866,38.3745,37.3888,38.3022,712511.75266451,0
+TRGP.US,D,20130220,000000,38.1478,38.1478,37.3106,37.3581,815162.39319042,0
+TRGP.US,D,20130221,000000,37.1018,37.1731,36.1418,36.5733,655181.59476485,0
+TRGP.US,D,20130222,000000,36.7941,36.8683,36.4279,36.6575,486377.19646654,0
+TRGP.US,D,20130225,000000,36.7821,37.0563,36.0815,36.1032,853290.20702438,0
+TRGP.US,D,20130226,000000,36.038,36.0686,35.1671,35.6134,1094873.1364306,0
+TRGP.US,D,20130227,000000,35.4205,36.5239,35.3611,36.2072,1072714.0982252,0
+TRGP.US,D,20130228,000000,36.1586,37.0227,36.1162,36.6407,635425.5021043,0
+TRGP.US,D,20130301,000000,36.4467,36.8435,36.133,36.6693,481583.43125854,0
+TRGP.US,D,20130304,000000,36.609,36.9009,36.4219,36.8683,375187.91428641,0
+TRGP.US,D,20130305,000000,36.8851,37.0355,36.3695,36.8485,666476.8535117,0
+TRGP.US,D,20130306,000000,36.8177,36.8177,36.2952,36.7821,331053.74708053,0
+TRGP.US,D,20130307,000000,36.6763,36.8683,36.2774,36.609,304969.96518463,0
+TRGP.US,D,20130308,000000,36.6763,36.9157,36.4358,36.8851,335842.45983785,0
+TRGP.US,D,20130311,000000,36.9039,37.4145,36.8237,37.365,426137.83746362,0
+TRGP.US,D,20130312,000000,37.2948,37.467,36.8683,36.9099,275708.19180914,0
+TRGP.US,D,20130313,000000,36.8929,37.1107,36.5437,36.5803,406900.12624314,0
+TRGP.US,D,20130314,000000,36.6763,37.1374,36.6505,37.0899,354350.59717971,0
+TRGP.US,D,20130315,000000,37.1523,37.2493,36.9099,37.1731,491229.57010246,0
+TRGP.US,D,20130318,000000,36.7871,37.6976,36.7455,37.5224,511027.09285861,0
+TRGP.US,D,20130319,000000,37.6144,37.6906,36.9177,37.3799,305073.03517856,0
+TRGP.US,D,20130320,000000,37.5926,38.3685,37.4927,38.3151,512494.32453695,0
+TRGP.US,D,20130321,000000,38.2349,38.7267,38.0875,38.2527,630810.59365047,0
+TRGP.US,D,20130322,000000,38.2527,39.3423,37.2572,39.3225,840912.71334124,0
+TRGP.US,D,20130325,000000,39.5442,39.8331,39.081,39.1632,416566.4748898,0
+TRGP.US,D,20130326,000000,39.3848,40.1627,39.2324,40.0993,519671.83597718,0
+TRGP.US,D,20130327,000000,39.8529,40.4239,39.8282,40.419,625786.43669133,0
+TRGP.US,D,20130328,000000,40.6021,41.0969,40.2121,40.8188,441208.28736078,0
+TRGP.US,D,20130401,000000,40.9623,41.0236,40.4061,40.8306,683284.33595366,0
+TRGP.US,D,20130402,000000,41.0969,41.5639,40.894,41.2651,453323.05360841,0
+TRGP.US,D,20130403,000000,41.3255,41.4443,39.8965,40.3824,826577.90026352,0
+TRGP.US,D,20130404,000000,40.3824,40.5833,40.0409,40.3933,334124.62660564,0
+TRGP.US,D,20130405,000000,39.8173,40.5002,39.3423,40.3557,282874.58785786,0
+TRGP.US,D,20130408,000000,40.4309,41.3681,40.4309,41.277,425792.24983691,0
+TRGP.US,D,20130409,000000,41.3185,41.5689,41.1157,41.184,345229.91320681,0
+TRGP.US,D,20130410,000000,40.3616,41.0048,40.2785,40.8614,584403.83412739,0
+TRGP.US,D,20130411,000000,40.6862,41.2285,40.6436,41.0048,265686.1506344,0
+TRGP.US,D,20130412,000000,40.9821,40.987,40.5378,40.8742,273481.07154809,0
+TRGP.US,D,20130415,000000,40.5783,40.7188,39.377,39.4076,447416.73876002,0
+TRGP.US,D,20130416,000000,39.6699,40.3933,39.3502,40.1716,426302.54735589,0
+TRGP.US,D,20130417,000000,39.9687,39.9955,38.7545,39.5699,492850.39628156,0
+TRGP.US,D,20130418,000000,39.5541,39.9251,39.1552,39.6887,333821.47956466,0
+TRGP.US,D,20130419,000000,39.7471,40.5952,39.7025,40.5239,261393.58853415,0
+TRGP.US,D,20130422,000000,40.7594,40.7594,40.1261,40.6328,152244.48593981,0
+TRGP.US,D,20130423,000000,40.7722,41.1662,40.6506,40.9218,329170.19346592,0
+TRGP.US,D,20130424,000000,40.9218,41.179,40.3675,40.5744,416885.78977297,0
+TRGP.US,D,20130425,000000,40.8296,40.8296,39.9351,40.0013,361757.48988094,0
+TRGP.US,D,20130426,000000,40.0013,40.0925,39.2878,39.7678,361761.53184149,0
+TRGP.US,D,20130429,000000,39.9153,40.5526,39.9153,40.3161,237706.68924225,0
+TRGP.US,D,20130430,000000,40.42,40.514,39.6797,39.7876,414032.16562722,0
+TRGP.US,D,20130501,000000,39.753,39.7867,38.7871,38.9534,562963.25440914,0
+TRGP.US,D,20130502,000000,39.0266,40.2003,38.9959,39.7678,550612.03346955,0
+TRGP.US,D,20130503,000000,40.3784,40.8861,39.5511,40.705,329871.47362072,0
+TRGP.US,D,20130506,000000,40.892,41.2948,40.6367,41.1108,220576.8604467,0
+TRGP.US,D,20130507,000000,41.1909,41.7857,40.987,41.2166,267191.78093792,0
+TRGP.US,D,20130508,000000,41.1681,41.7293,41.1108,41.5857,339907.66165737,0
+TRGP.US,D,20130509,000000,41.6293,41.9816,41.3373,41.5125,297299.33455774,0
+TRGP.US,D,20130510,000000,41.6659,42.0103,41.5679,41.8658,147042.48271662,0
+TRGP.US,D,20130513,000000,41.6907,41.7085,41.2087,41.2592,231070.80051523,0
+TRGP.US,D,20130514,000000,41.088,41.2305,40.2993,41.2166,521288.62019573,0
+TRGP.US,D,20130515,000000,41.1632,41.5254,41.0979,41.372,315591.22701037,0
+TRGP.US,D,20130516,000000,41.2523,41.5125,40.8732,41.0246,285602.91122667,0
+TRGP.US,D,20130517,000000,41.0306,41.3651,40.7862,41.0365,590439.49171327,0
+TRGP.US,D,20130520,000000,40.8238,41.2344,40.615,40.9752,726883.95387729,0
+TRGP.US,D,20130521,000000,40.9098,41.4482,40.8296,41.092,624052.43561693,0
+TRGP.US,D,20130522,000000,41.1038,41.4423,40.2874,40.5922,568328.95703445,0
+TRGP.US,D,20130523,000000,40.0795,41.0048,39.9667,40.9752,239387.1343394,0
+TRGP.US,D,20130524,000000,40.798,40.8098,40.4378,40.6782,161309.59295519,0
+TRGP.US,D,20130528,000000,41.088,41.4591,40.8238,40.9326,307711.42492521,0
+TRGP.US,D,20130529,000000,40.3101,40.7456,39.8431,40.4378,660377.53504721,0
+TRGP.US,D,20130530,000000,40.4536,40.4714,39.2444,39.7737,560184.4065335,0
+TRGP.US,D,20130531,000000,39.4917,39.7609,38.9682,38.9811,326022.51669043,0
+TRGP.US,D,20130603,000000,39.0761,39.3156,38.3071,38.7079,736046.06794579,0
+TRGP.US,D,20130604,000000,38.6417,38.895,38.3853,38.5675,314163.40444736,0
+TRGP.US,D,20130605,000000,38.4161,38.6644,38.0657,38.2656,320891.2477768,0
+TRGP.US,D,20130606,000000,38.1557,39.0761,37.9628,38.9356,340628.14112476,0
+TRGP.US,D,20130607,000000,38.992,39.6728,38.9464,39.5848,206323.89707005,0
+TRGP.US,D,20130610,000000,39.7797,40.5862,39.2106,40.2507,402708.61315655,0
+TRGP.US,D,20130611,000000,39.7431,40.0399,39.3156,39.6461,309090.74396166,0
+TRGP.US,D,20130612,000000,39.9589,39.9667,39.2592,39.3423,171357.90687348,0
+TRGP.US,D,20130613,000000,39.3601,39.9727,39.2632,39.9103,270382.90878929,0
+TRGP.US,D,20130614,000000,39.7678,40.3943,39.6224,40.0449,303539.11115121,0
+TRGP.US,D,20130617,000000,40.3398,40.9039,40.2874,40.6684,575932.89531232,0
+TRGP.US,D,20130618,000000,40.705,40.8238,40.4378,40.514,336449.76440994,0
+TRGP.US,D,20130619,000000,40.3992,40.6684,39.8371,39.8499,339879.36793354,0
+TRGP.US,D,20130620,000000,39.2106,39.4571,37.9746,38.0053,877135.75326773,0
+TRGP.US,D,20130621,000000,38.0835,38.3447,36.9039,37.3195,1079383.3331268,0
+TRGP.US,D,20130624,000000,37.0969,37.7688,36.3081,37.5144,410312.55143442,0
+TRGP.US,D,20130625,000000,37.8846,38.607,37.5284,38.3665,418992.66170776,0
+TRGP.US,D,20130626,000000,38.7565,38.9613,38.3913,38.7792,378782.22770228,0
+TRGP.US,D,20130627,000000,38.992,39.2522,38.895,39.1286,273971.15926433,0
+TRGP.US,D,20130628,000000,39.0573,39.6075,38.7079,38.9257,774389.11617885,0
+TRGP.US,D,20130701,000000,39.0998,40.2953,38.9682,40.2627,390201.77673593,0
+TRGP.US,D,20130702,000000,40.1933,40.8168,39.9401,40.1884,665558.31797753,0
+TRGP.US,D,20130703,000000,39.9351,39.9815,39.6728,39.9727,204969.84028701,0
+TRGP.US,D,20130705,000000,40.3101,40.5813,39.7737,40.5714,213539.80713546,0
+TRGP.US,D,20130708,000000,40.7644,41.088,40.4982,41.088,309967.84940022,0
+TRGP.US,D,20130709,000000,41.1434,41.4482,40.5209,41.4423,395578.59475274,0
+TRGP.US,D,20130710,000000,41.273,41.4937,40.9039,41.088,321538.97195436,0
+TRGP.US,D,20130711,000000,41.5857,41.5997,40.9692,41.3749,313393.41096328,0
+TRGP.US,D,20130712,000000,41.2236,41.6085,41.1216,41.4373,239303.26365807,0
+TRGP.US,D,20130715,000000,41.3869,41.8727,41.1216,41.4423,330887.01620799,0
+TRGP.US,D,20130716,000000,41.4185,41.6045,40.2953,40.712,501428.44705111,0
+TRGP.US,D,20130717,000000,40.8604,41.278,40.7228,41.088,411017.87354976,0
+TRGP.US,D,20130718,000000,41.1632,41.5857,40.8604,40.9692,218294.16322814,0
+TRGP.US,D,20130719,000000,40.9445,41.3869,40.8673,41.2305,237347.96524376,0
+TRGP.US,D,20130722,000000,41.184,41.851,41.0365,41.7293,211015.60277425,0
+TRGP.US,D,20130723,000000,41.9321,42.2033,41.5591,41.8104,299606.28353959,0
+TRGP.US,D,20130724,000000,41.7807,41.7807,41.1038,41.4482,420356.82339217,0
+TRGP.US,D,20130725,000000,41.4086,42.036,41.372,41.9915,484362.27913417,0
+TRGP.US,D,20130726,000000,41.8005,42.0172,41.5699,41.8341,337839.18834776,0
+TRGP.US,D,20130729,000000,41.8411,42.0746,41.5037,41.6867,265929.67875732,0
+TRGP.US,D,20130730,000000,41.8143,41.9074,41.4195,41.6392,236157.60786285,0
+TRGP.US,D,20130731,000000,41.7125,42.0172,41.4086,41.5699,313524.77468103,0
+TRGP.US,D,20130801,000000,42.0746,42.6694,41.3275,42.412,432376.60356695,0
+TRGP.US,D,20130802,000000,42.4062,42.6199,41.8143,42.1508,292682.40512365,0
+TRGP.US,D,20130805,000000,42.1924,42.4062,41.4373,41.5897,513187.52077065,0
+TRGP.US,D,20130806,000000,41.5471,41.9242,41.3156,41.9242,268685.28535981,0
+TRGP.US,D,20130807,000000,41.8757,41.945,41.2483,41.3017,256185.52237014,0
+TRGP.US,D,20130808,000000,41.4967,41.9747,40.7554,40.7732,315914.58385408,0
+TRGP.US,D,20130809,000000,40.8584,41.3215,40.5041,41.0573,315889.32160066,0
+TRGP.US,D,20130812,000000,40.895,41.1157,40.6812,41.0148,175372.58418617,0
+TRGP.US,D,20130813,000000,40.9662,41.0959,40.4319,40.9078,234757.06853353,0
+TRGP.US,D,20130814,000000,40.9722,41.1018,40.5774,40.8128,174457.08012242,0
+TRGP.US,D,20130815,000000,40.5774,41.0088,40.4319,40.8128,256099.63070853,0
+TRGP.US,D,20130816,000000,40.6862,40.7762,40.1508,40.4982,258599.58330647,0
+TRGP.US,D,20130819,000000,40.4596,40.4833,39.9777,40.3398,478888.45406424,0
+TRGP.US,D,20130820,000000,40.3685,40.7674,39.9825,40.7554,239217.37199645,0
+TRGP.US,D,20130821,000000,40.6862,40.9722,40.514,40.6001,150180.05459074,0
+TRGP.US,D,20130822,000000,40.7732,40.9247,40.3992,40.8702,173135.35902375,0
+TRGP.US,D,20130823,000000,41.0514,41.2226,40.5932,41.1721,254615.22069787,0
+TRGP.US,D,20130826,000000,41.2414,42.0875,40.8634,41.2028,319924.20871608,0
+TRGP.US,D,20130827,000000,41.0573,41.5897,40.7406,41.4887,369980.85861254,0
+TRGP.US,D,20130828,000000,41.6105,42.6753,41.1899,42.4062,285419.00202181,0
+TRGP.US,D,20130829,000000,42.0954,42.5536,42.0746,42.3854,229120.55455161,0
+TRGP.US,D,20130830,000000,42.4854,42.4854,41.4819,41.5225,253244.99607265,0
+TRGP.US,D,20130903,000000,41.9598,42.1825,41.4145,41.8866,331265.95000922,0
+TRGP.US,D,20130904,000000,42.138,42.6813,41.5471,42.6546,579954.64605597,0
+TRGP.US,D,20130905,000000,42.6872,43.0237,42.412,42.5635,141536.32196232,0
+TRGP.US,D,20130906,000000,42.8089,44.1152,42.5992,43.5403,456046.32452653,0
+TRGP.US,D,20130909,000000,43.6036,43.9164,43.1989,43.5779,396958.92427933,0
+TRGP.US,D,20130910,000000,43.6452,43.9916,43.6036,43.9114,235845.36641064,0
+TRGP.US,D,20130911,000000,43.9164,44.1736,43.3087,43.4987,218984.32799143,0
+TRGP.US,D,20130912,000000,43.4789,43.6521,43.2375,43.3869,210740.7494571,0
+TRGP.US,D,20130913,000000,43.5541,43.8204,43.0583,43.1147,400136.91575892,0
+TRGP.US,D,20130916,000000,43.663,43.663,42.8327,42.9109,238895.02564288,0
+TRGP.US,D,20130917,000000,42.9109,43.7075,42.7555,43.374,357139.54995671,0
+TRGP.US,D,20130918,000000,43.4898,44.6516,43.1503,44.4379,579743.45361742,0
+TRGP.US,D,20130919,000000,44.5219,45.7006,44.5219,45.1098,456738.5102701,0
+TRGP.US,D,20130920,000000,45.2681,45.4176,44.5091,44.6021,556958.9220175,0
+TRGP.US,D,20130923,000000,44.7347,45.186,44.3893,44.6387,235394.68780972,0
+TRGP.US,D,20130924,000000,44.7733,45.3324,44.5339,44.6091,264773.67804105,0
+TRGP.US,D,20130925,000000,44.8169,45.2246,44.6625,44.8881,221538.84705674,0
+TRGP.US,D,20130926,000000,45.0089,45.3324,44.4794,44.6921,173962.95044562,0
+TRGP.US,D,20130927,000000,44.3102,44.4379,43.7352,44.0519,360637.8668096,0
+TRGP.US,D,20130930,000000,43.8154,44.4992,43.5739,44.4933,215898.29111427,0
+TRGP.US,D,20131001,000000,44.5219,45.571,44.2983,45.571,341189.97364071,0
+TRGP.US,D,20131002,000000,45.4334,45.6868,44.8435,45.56,231814.52125577,0
+TRGP.US,D,20131003,000000,45.5552,45.5888,44.6091,45.181,253157.08343077,0
+TRGP.US,D,20131004,000000,45.1316,45.5888,44.7783,44.9207,187288.28387689,0
+TRGP.US,D,20131007,000000,44.6833,45.0395,44.3587,44.7119,197672.08052053,0
+TRGP.US,D,20131008,000000,44.6021,45.0287,44.3329,44.4863,238580.7632104,0
+TRGP.US,D,20131009,000000,44.4992,44.614,44.0519,44.1627,233763.75672926,0
+TRGP.US,D,20131010,000000,44.6259,44.9901,44.3834,44.6565,205019.3543037,0
+TRGP.US,D,20131011,000000,44.4438,45.1227,44.2825,44.9317,252446.70886474,0
+TRGP.US,D,20131014,000000,44.5397,45.7669,44.5397,45.3958,192820.71737474,0
+TRGP.US,D,20131015,000000,45.375,45.4433,44.7119,45.2246,278942.77073638,0
+TRGP.US,D,20131016,000000,45.5838,45.7244,45.1227,45.383,143295.58529013,0
+TRGP.US,D,20131017,000000,44.6625,45.5838,44.3963,45.5838,203709.75908668,0
+TRGP.US,D,20131018,000000,45.9619,45.9619,45.4116,45.7362,227185.46594003,0
+TRGP.US,D,20131021,000000,45.7432,46.5418,45.7432,46.3943,187516.65464776,0
+TRGP.US,D,20131022,000000,47.4146,48.4824,46.7912,47.9045,427385.79278231,0
+TRGP.US,D,20131023,000000,47.8371,48.2063,47.372,47.8935,384195.42336401,0
+TRGP.US,D,20131024,000000,48.1469,48.7774,47.8787,48.517,267285.75652063,0
+TRGP.US,D,20131025,000000,48.8763,48.908,48.0807,48.3379,259059.35631862,0
+TRGP.US,D,20131028,000000,48.326,48.3755,47.7976,48.0291,329412.7110987,0
+TRGP.US,D,20131029,000000,48.237,48.9158,47.6987,48.1163,300052.92017996,0
+TRGP.US,D,20131030,000000,48.2983,48.422,47.9569,48.1222,373816.67917105,0
+TRGP.US,D,20131031,000000,48.232,48.4042,47.6165,47.6432,412794.3152099,0
+TRGP.US,D,20131101,000000,47.5413,48.045,46.6971,47.101,520934.94864792,0
+TRGP.US,D,20131104,000000,47.2484,48.2192,47.0276,48.0747,431479.28832566,0
+TRGP.US,D,20131105,000000,47.191,47.7165,46.6199,46.9654,756687.34996599,0
+TRGP.US,D,20131106,000000,47.3483,47.5729,46.6892,46.9475,428420.53468219,0
+TRGP.US,D,20131107,000000,47.191,47.4829,45.7639,46.7466,575045.68497239,0
+TRGP.US,D,20131108,000000,46.6833,48.2548,46.6576,48.2261,315884.26914998,0
+TRGP.US,D,20131111,000000,48.3548,48.7605,47.8917,48.2983,313050.85480697,0
+TRGP.US,D,20131112,000000,48.2825,48.43,47.9847,48.1647,326962.27251746,0
+TRGP.US,D,20131113,000000,47.9669,48.43,47.7571,48.334,313776.38672505,0
+TRGP.US,D,20131114,000000,48.4844,49.0247,48.0509,48.1598,302351.78524071,0
+TRGP.US,D,20131115,000000,48.0807,48.7605,47.7827,48.7605,304711.27970966,0
+TRGP.US,D,20131118,000000,48.8951,48.9752,48.2033,48.4972,577781.08177215,0
+TRGP.US,D,20131119,000000,48.334,48.8951,47.9193,48.6912,421726.03752725,0
+TRGP.US,D,20131120,000000,48.9188,48.9366,48.3844,48.7774,348122.94646788,0
+TRGP.US,D,20131121,000000,49.0722,49.761,48.8951,49.4027,254751.63686631,0
+TRGP.US,D,20131122,000000,49.5145,50.135,49.4829,50.0974,277123.88849051,0
+TRGP.US,D,20131125,000000,50.1716,50.5863,50.0054,50.147,407239.65092904,0
+TRGP.US,D,20131126,000000,50.2846,50.5566,49.7442,49.7491,322226.10524725,0
+TRGP.US,D,20131127,000000,49.7244,50.2202,49.5463,49.7659,227694.75296887,0
+TRGP.US,D,20131129,000000,50.0183,50.4072,49.7135,49.8125,146655.4649943,0
+TRGP.US,D,20131202,000000,49.6947,50.4696,49.4305,50.3598,247889.3983487,0
+TRGP.US,D,20131203,000000,49.283,49.8412,49.0683,49.1494,651758.05418207,0
+TRGP.US,D,20131204,000000,48.1311,48.8812,47.7947,48.4596,462791.3461883,0
+TRGP.US,D,20131205,000000,48.2875,48.5131,47.7392,48.3181,397472.25326872,0
+TRGP.US,D,20131206,000000,48.7644,49.2444,48.1479,49.1494,321585.45450064,0
+TRGP.US,D,20131209,000000,49.1049,49.2623,48.4596,48.9188,450879.68845813,0
+TRGP.US,D,20131210,000000,48.8228,48.8347,48.1647,48.5309,338294.91939936,0
+TRGP.US,D,20131211,000000,48.908,49.3057,48.6754,48.908,392844.20844312,0
+TRGP.US,D,20131212,000000,48.908,49.2503,48.5497,48.8506,403485.68007159,0
+TRGP.US,D,20131213,000000,48.9634,49.946,48.704,49.7006,353730.15623584,0
+TRGP.US,D,20131216,000000,49.7442,50.4538,49.7442,50.33,438685.09348971,0
+TRGP.US,D,20131217,000000,50.239,50.7753,50.1262,50.4013,358994.80984749,0
+TRGP.US,D,20131218,000000,50.3132,50.9851,49.8748,50.9229,408555.30908688,0
+TRGP.US,D,20131219,000000,50.9387,51.2652,50.2588,50.9901,469380.75236903,0
+TRGP.US,D,20131220,000000,50.7981,52.2727,50.5102,52.1114,572820.58569161,0
+TRGP.US,D,20131223,000000,52.6171,53.0842,52.3152,52.9911,322242.27308943,0
+TRGP.US,D,20131224,000000,52.909,53.6354,52.8565,53.5868,227715.97326174,0
+TRGP.US,D,20131226,000000,53.8639,54.1281,53.4324,53.7482,306423.05000105,0
+TRGP.US,D,20131227,000000,54.0183,54.4845,53.7155,53.9411,372405.02445023,0
+TRGP.US,D,20131230,000000,53.9619,55.1248,53.5463,54.3399,621905.14407667,0
+TRGP.US,D,20131231,000000,54.5626,54.7912,54.1253,54.1599,370422.44280224,0
+TRGP.US,D,20140102,000000,54.0717,54.1163,53.1218,53.4276,471987.81692144,0
+TRGP.US,D,20140103,000000,53.669,54.0005,53.1524,53.2128,399001.12484539,0
+TRGP.US,D,20140106,000000,53.5038,53.5096,52.6111,53.096,499213.45267169,0
+TRGP.US,D,20140107,000000,53.1277,53.4146,51.7006,52.4211,865339.29141313,0
+TRGP.US,D,20140108,000000,53.9787,56.2064,53.3048,54.9268,1401403.2983861,0
+TRGP.US,D,20140109,000000,55.2168,55.2168,53.2019,53.7284,650352.46240206,0
+TRGP.US,D,20140110,000000,53.8343,54.7368,53.8016,53.954,728875.62993651,0
+TRGP.US,D,20140113,000000,53.7482,53.9333,53.1158,53.3236,468823.97230376,0
+TRGP.US,D,20140114,000000,53.4324,54.3568,53.0802,54.1351,280589.86965902,0
+TRGP.US,D,20140115,000000,54.4845,55,54.3331,54.6527,369546.34785381,0
+TRGP.US,D,20140116,000000,54.6754,54.8654,53.7026,54.6101,370689.2121983,0
+TRGP.US,D,20140117,000000,54.3855,54.8536,53.8283,54.2093,389775.34989828,0
+TRGP.US,D,20140121,000000,54.7556,55.7571,54.4627,55.4978,402526.72493196,0
+TRGP.US,D,20140122,000000,54.532,55.5275,54.3914,54.6101,887704.46960637,0
+TRGP.US,D,20140123,000000,54.5003,55.4097,54.1361,55.3801,343557.55203075,0
+TRGP.US,D,20140124,000000,55.1504,55.3276,54.4775,54.5072,459164.69708806,0
+TRGP.US,D,20140127,000000,54.6735,55.1504,53.8095,54.2915,400901.85679232,0
+TRGP.US,D,20140128,000000,54.2479,55.5463,54.0539,55.2623,373993.51494496,0
+TRGP.US,D,20140129,000000,54.9456,55.9946,54.3291,55.2,484237.98884737,0
+TRGP.US,D,20140130,000000,55.7551,56.2568,55.2237,55.6819,286246.59344368,0
+TRGP.US,D,20140131,000000,55.288,56.525,55.1138,55.8413,340577.61661793,0
+TRGP.US,D,20140203,000000,55.8481,56.1104,54.4389,55.1692,576575.5670392,0
+TRGP.US,D,20140204,000000,55.1504,55.4038,54.7684,55.1633,383024.2652957,0
+TRGP.US,D,20140205,000000,54.9951,55.48,54.1401,55.0564,486728.84703407,0
+TRGP.US,D,20140206,000000,55.2435,56.7724,55.2435,56.4618,338316.13969223,0
+TRGP.US,D,20140207,000000,56.5606,57.8165,56.4558,57.4801,396271.79098645,0
+TRGP.US,D,20140210,000000,57.7354,57.953,56.5794,56.9189,279163.05758615,0
+TRGP.US,D,20140211,000000,57.1099,58.3954,56.815,58.1372,309717.24784635,0
+TRGP.US,D,20140212,000000,58.2371,58.8239,58.0936,58.3954,505794.77493133,0
+TRGP.US,D,20140213,000000,58.5884,61.01,57.6196,59.5672,531038.83952372,0
+TRGP.US,D,20140214,000000,58.4795,60.0263,58.2905,59.6958,482353.42474262,0
+TRGP.US,D,20140218,000000,60.4043,60.7527,59.7066,60.0926,670022.663401,0
+TRGP.US,D,20140219,000000,59.5058,60.4835,58.9516,59.4414,758707.31974904,0
+TRGP.US,D,20140220,000000,59.3752,59.9392,59.2495,59.67,426364.18725422,0
+TRGP.US,D,20140221,000000,59.962,59.962,59.2623,59.3682,586120.65686946,0
+TRGP.US,D,20140224,000000,59.3752,60.15,59.1782,59.5058,451720.41625177,0
+TRGP.US,D,20140225,000000,59.5424,59.8244,59.0051,59.479,500330.04427263,0
+TRGP.US,D,20140226,000000,59.479,60.0788,59.1465,60.0481,398730.31348878,0
+TRGP.US,D,20140227,000000,60.0263,60.3529,59.8026,60.2787,312778.02247009,0
+TRGP.US,D,20140228,000000,60.3975,60.6607,59.6086,59.8442,465300.39319746,0
+TRGP.US,D,20140303,000000,59.6334,60.2549,59.4929,59.8026,412841.80824632,0
+TRGP.US,D,20140304,000000,60.5755,61.0298,60.3895,60.92,471088.48069987,0
+TRGP.US,D,20140305,000000,60.9654,61.4484,60.7527,61.0882,310326.57339871,0
+TRGP.US,D,20140306,000000,61.0941,61.3524,60.7853,61.0189,406962.77663161,0
+TRGP.US,D,20140307,000000,61.2446,61.4019,60.6864,60.8378,259756.59451287,0
+TRGP.US,D,20140310,000000,60.9447,60.9447,60.2856,60.5755,602419.86277273,0
+TRGP.US,D,20140311,000000,60.4687,60.5805,59.6038,60.0659,486883.45202497,0
+TRGP.US,D,20140312,000000,59.7848,60.2895,59.5117,60.1787,262027.16584979,0
+TRGP.US,D,20140313,000000,60.1787,60.4439,59.2435,59.8086,301102.81943188,0
+TRGP.US,D,20140314,000000,59.8086,60.6369,59.8086,60.5311,372938.56324235,0
+TRGP.US,D,20140317,000000,60.7191,60.8467,59.9768,60.5419,298558.40526794,0
+TRGP.US,D,20140318,000000,60.7586,60.9833,60.1381,60.2965,885563.24100692,0
+TRGP.US,D,20140319,000000,60.3895,60.7349,60.055,60.4439,381251.86559611,0
+TRGP.US,D,20140320,000000,60.3153,61.1544,60.0847,61.0367,357437.644547,0
+TRGP.US,D,20140321,000000,61.3356,61.7997,60.8764,60.9447,823416.07662612,0
+TRGP.US,D,20140324,000000,61.2782,61.5226,59.6602,60.3757,350261.14359691,0
+TRGP.US,D,20140325,000000,60.5617,60.8705,59.8195,60.0402,454427.51932771,0
+TRGP.US,D,20140326,000000,60.4687,60.8249,60.1104,60.1381,298475.54507674,0
+TRGP.US,D,20140327,000000,60.1688,60.6003,59.7206,60.3627,236447.61853205,0
+TRGP.US,D,20140328,000000,60.2104,60.9942,60.1322,60.2787,356968.77712362,0
+TRGP.US,D,20140331,000000,60.2787,61.5147,59.9274,61.391,412360.8149413,0
+TRGP.US,D,20140401,000000,61.8511,64.7201,61.4168,64.255,878548.41847869,0
+TRGP.US,D,20140402,000000,64.2352,64.7468,64.0986,64.5904,683890.63003562,0
+TRGP.US,D,20140403,000000,64.6815,64.9299,64.0264,64.2876,417710.34972443,0
+TRGP.US,D,20140404,000000,64.5974,65.5385,64.2015,64.2272,440906.15080994,0
+TRGP.US,D,20140407,000000,64.1114,64.4114,62.6042,62.818,443710.26093899,0
+TRGP.US,D,20140408,000000,62.728,63.9729,62.5142,63.6325,338180.73401393,0
+TRGP.US,D,20140409,000000,63.7413,63.7799,62.7656,63.2713,408567.43496852,0
+TRGP.US,D,20140410,000000,63.4821,64.9605,63.4821,63.7225,516266.48421685,0
+TRGP.US,D,20140411,000000,63.1931,65.0111,62.8428,64.635,536182.23431899,0
+TRGP.US,D,20140414,000000,65.2001,65.7552,64.2411,64.7339,277744.32943438,0
+TRGP.US,D,20140415,000000,64.7993,65.4851,64.0204,64.9299,448278.68684653,0
+TRGP.US,D,20140416,000000,65.5454,66.0372,64.8448,65.8235,408179.40675607,0
+TRGP.US,D,20140417,000000,65.5791,66.4133,65.2327,66.0372,401776.94125061,0
+TRGP.US,D,20140421,000000,66.3124,67.3228,66.2738,67.304,390899.01493018,0
+TRGP.US,D,20140422,000000,67.304,67.501,66.8863,67.3762,259230.1291517,0
+TRGP.US,D,20140423,000000,67.4168,68.1957,67.299,67.6128,321651.13635952,0
+TRGP.US,D,20140424,000000,67.8364,67.8364,66.4687,66.5647,250168.05360672,0
+TRGP.US,D,20140425,000000,66.2273,66.2332,65.2891,65.676,334646.03951612,0
+TRGP.US,D,20140428,000000,66.066,67.1753,65.8414,66.7339,492515.92404635,0
+TRGP.US,D,20140429,000000,67.1526,68.0393,67.1229,67.3376,365976.28620122,0
+TRGP.US,D,20140430,000000,67.3317,67.5158,66.2401,67.1872,415230.60692922,0
+TRGP.US,D,20140501,000000,66.4777,67.2674,65.586,66.4262,872995.7751781,0
+TRGP.US,D,20140502,000000,67.0011,67.2772,65.7612,66.2114,476781.58212944,0
+TRGP.US,D,20140505,000000,66.3391,68.6855,66.3391,68.5637,444779.35950351,0
+TRGP.US,D,20140506,000000,68.4381,68.5796,67.8166,68.0977,432377.61405709,0
+TRGP.US,D,20140507,000000,68.4183,69.0288,67.7651,68.9864,582932.56048851,0
+TRGP.US,D,20140508,000000,68.9804,69.6296,67.9829,68.0234,441651.89253075,0
+TRGP.US,D,20140509,000000,67.7473,68.1561,67.0011,68.1412,361355.31480658,0
+TRGP.US,D,20140512,000000,68.3441,69.5405,68.2313,69.0288,355534.8916198,0
+TRGP.US,D,20140513,000000,69.1694,69.7583,69.1694,69.4514,467134.43279538,0
+TRGP.US,D,20140514,000000,69.5069,69.5484,68.7617,68.919,304402.06972786,0
+TRGP.US,D,20140515,000000,68.7399,68.9724,67.7078,68.7884,305610.61593123,0
+TRGP.US,D,20140516,000000,68.9666,70.0709,68.4737,69.9007,524967.81478307,0
+TRGP.US,D,20140519,000000,69.8017,70.6746,69.5663,70.5064,386886.35859776,0
+TRGP.US,D,20140520,000000,70.2293,70.8003,70.1452,70.6132,351408.04990195,0
+TRGP.US,D,20140521,000000,70.823,71.4969,70.823,71.3515,307690.20463234,0
+TRGP.US,D,20140522,000000,71.3595,72.0542,71.3595,71.8097,294903.46244388,0
+TRGP.US,D,20140523,000000,71.8265,72.0403,71.5741,71.8612,385854.6481683,0
+TRGP.US,D,20140527,000000,71.9562,72.2896,71.4673,71.8453,443072.6416628,0
+TRGP.US,D,20140528,000000,71.9334,72.2352,71.2001,71.4969,407808.55687594,0
+TRGP.US,D,20140529,000000,71.4811,71.5603,70.9507,71.5385,332070.30015794,0
+TRGP.US,D,20140530,000000,71.5603,71.6325,71.2783,71.5307,410054.87644959,0
+TRGP.US,D,20140602,000000,71.5683,72.2134,71.1318,72.1244,401520.27675592,0
+TRGP.US,D,20140603,000000,72.1748,72.9665,71.6464,72.9201,371076.22992061,0
+TRGP.US,D,20140604,000000,72.8379,73.6286,72.7281,73.3802,378130.46156417,0
+TRGP.US,D,20140605,000000,73.6168,74.2402,73.2338,74.1224,307753.86551095,0
+TRGP.US,D,20140606,000000,74.3303,75.0329,74.0878,75.0012,414449.49805364,0
+TRGP.US,D,20140609,000000,75.0012,75.9929,74.6657,74.9399,539043.94238582,0
+TRGP.US,D,20140610,000000,74.7855,75.1111,74.4193,75.0497,394265.96806531,0
+TRGP.US,D,20140611,000000,74.6657,75.0497,74.4114,74.4569,355601.58396881,0
+TRGP.US,D,20140612,000000,74.4421,74.7597,73.6514,74.0928,473264.06596396,0
+TRGP.US,D,20140613,000000,74.3006,74.6747,73.7384,74.3006,391389.10264643,0
+TRGP.US,D,20140616,000000,74.2125,75.9325,74.2125,75.9018,509415.36109075,0
+TRGP.US,D,20140617,000000,75.9473,77.4485,75.9018,76.9418,1149665.9535973,0
+TRGP.US,D,20140618,000000,77.1338,77.8563,76.7578,77.8039,783768.48562671,0
+TRGP.US,D,20140619,000000,77.9047,100.149,77.6158,93.7248,2185850.8333846,0
+TRGP.US,D,20140620,000000,84.7926,90.1741,83.6901,85.9207,5588005.4029144,0
+TRGP.US,D,20140623,000000,85.8692,88.8272,83.7237,87.6268,1462894.6546683,0
+TRGP.US,D,20140624,000000,87.612,87.612,83.6149,83.6802,1982182.5043936,0
+TRGP.US,D,20140625,000000,83.6208,83.9305,81.786,82.9548,934768.04771823,0
+TRGP.US,D,20140626,000000,82.7826,87.2646,82.2789,85.9543,1018293.1414288,0
+TRGP.US,D,20140627,000000,85.1052,86.6857,84.9796,85.2765,4697876.7674703,0
+TRGP.US,D,20140630,000000,85.1577,87.0835,84.7668,86.8391,839938.60084957,0
+TRGP.US,D,20140701,000000,87.4615,88.7223,86.4768,88.0504,552645.13962438,0
+TRGP.US,D,20140702,000000,89.7139,90.2017,87.3418,87.6882,476395.57489726,0
+TRGP.US,D,20140703,000000,87.7238,88.5897,86.182,88.4917,596154.82392584,0
+TRGP.US,D,20140707,000000,88.3067,88.845,87.4477,87.603,350217.69252104,0
+TRGP.US,D,20140708,000000,87.0993,87.0993,85.132,85.2507,956631.01231358,0
+TRGP.US,D,20140709,000000,85.4526,85.9454,84.8004,85.6753,682669.95795061,0
+TRGP.US,D,20140710,000000,84.8004,86.5708,84.2373,86.3472,926894.30857389,0
+TRGP.US,D,20140711,000000,85.4309,87.2211,85.3615,87.0567,415609.54073045,0
+TRGP.US,D,20140714,000000,87.6782,87.8712,86.7361,87.0053,366675.54537574,0
+TRGP.US,D,20140715,000000,87.0567,87.0657,85.3111,85.8692,304017.07298582,0
+TRGP.US,D,20140716,000000,86.7529,87.1577,85.5891,86.7975,380760.76738973,0
+TRGP.US,D,20140717,000000,86.3472,87.0993,85.7752,86.174,218125.41137533,0
+TRGP.US,D,20140718,000000,86.4076,87.0993,85.9306,86.081,368245.84704801,0
+TRGP.US,D,20140721,000000,85.4209,85.8524,84.6233,84.6658,526555.29478765,0
+TRGP.US,D,20140722,000000,85.132,85.98,84.75,85.5565,292648.048459,0
+TRGP.US,D,20140723,000000,84.4264,85.4526,84.4264,84.649,376892.61114685,0
+TRGP.US,D,20140724,000000,84.5144,85.1577,84.3116,84.7164,428403.35634986,0
+TRGP.US,D,20140725,000000,84.4184,84.4264,83.1982,83.2962,388211.11116684,0
+TRGP.US,D,20140728,000000,83.0954,83.3724,82.6539,82.9904,375232.37585242,0
+TRGP.US,D,20140729,000000,83.1042,83.3388,82.3007,82.4887,393449.49203494,0
+TRGP.US,D,20140730,000000,82.6282,83.313,81.982,82.0483,406415.09097758,0
+TRGP.US,D,20140731,000000,81.3714,81.3714,79.0607,79.7376,888533.07151837,0
+TRGP.US,D,20140801,000000,80.1987,83.0132,79.8394,80.9518,947312.27227391,0
+TRGP.US,D,20140804,000000,81.608,83.7811,80.7608,83.322,929389.20872114,0
+TRGP.US,D,20140805,000000,83.7138,84.8944,81.8761,82.0582,400081.33880141,0
+TRGP.US,D,20140806,000000,81.6732,82.6945,80.9043,81.892,336950.96751769,0
+TRGP.US,D,20140807,000000,81.9187,83.2724,80.9696,81.2507,335001.7320442,0
+TRGP.US,D,20140808,000000,81.3714,82.7361,80.6737,82.2789,508450.3430103,0
+TRGP.US,D,20140811,000000,83.3724,86.7876,83.2328,84.741,849219.95275418,0
+TRGP.US,D,20140812,000000,84.2799,84.6658,82.8826,84.3858,551071.8064817,0
+TRGP.US,D,20140813,000000,84.4442,84.8004,83.4971,84.1037,482698.0018792,0
+TRGP.US,D,20140814,000000,84.1037,84.7738,82.8826,83.0954,391938.80928073,0
+TRGP.US,D,20140815,000000,83.5723,86.4076,83.3388,86.1048,668777.73955272,0
+TRGP.US,D,20140818,000000,86.5798,86.5798,85.4397,85.8949,192403.38494833,0
+TRGP.US,D,20140819,000000,85.8009,87.0745,85.6831,86.6946,439667.28990248,0
+TRGP.US,D,20140820,000000,86.8064,86.8143,85.8603,86.3818,216082.20031913,0
+TRGP.US,D,20140821,000000,86.2254,86.8826,84.8944,85.886,327863.6297193,0
+TRGP.US,D,20140822,000000,85.886,87.0923,84.4788,86.081,309937.53469613,0
+TRGP.US,D,20140825,000000,86.5372,87.5684,86.0543,87.5051,245823.95650951,0
+TRGP.US,D,20140826,000000,88.1038,88.37,86.7717,86.9627,246454.50235474,0
+TRGP.US,D,20140827,000000,86.8648,87.7495,86.5798,87.5496,342499.56885773,0
+TRGP.US,D,20140828,000000,87.0567,87.8356,86.8648,87.0657,316145.98609536,0
+TRGP.US,D,20140829,000000,87.1419,87.7495,86.8143,87.2814,397742.05413519,0
+TRGP.US,D,20140902,000000,87.414,87.5496,86.7193,86.9964,366707.88106012,0
+TRGP.US,D,20140903,000000,87.5496,88.5541,87.0993,87.9048,518829.08720326,0
+TRGP.US,D,20140904,000000,88.0167,88.2542,87.0835,87.515,278913.46652242,0
+TRGP.US,D,20140905,000000,87.3339,88.7925,87.2289,88.5095,397146.87544474,0
+TRGP.US,D,20140908,000000,88.7153,88.7391,87.5684,88.3067,296680.91459415,0
+TRGP.US,D,20140909,000000,88.8173,89.7139,87.7396,88.2977,301858.66605406,0
+TRGP.US,D,20140910,000000,88.3067,88.7559,87.5496,88.7391,254883.00058407,0
+TRGP.US,D,20140911,000000,87.982,88.6975,86.8915,88.5807,251707.03008476,0
+TRGP.US,D,20140912,000000,88.3067,88.9954,86.4145,87.2121,291828.54095822,0
+TRGP.US,D,20140915,000000,86.7361,86.8737,85.6663,86.6668,283352.54969247,0
+TRGP.US,D,20140916,000000,86.2254,88.4739,86.2254,87.9306,284770.26735411,0
+TRGP.US,D,20140917,000000,87.9474,88.5451,87.3418,87.6357,324572.46334442,0
+TRGP.US,D,20140918,000000,87.7673,88.3769,86.8064,87.2913,323419.49409856,0
+TRGP.US,D,20140919,000000,87.2992,87.4299,86.4244,87.3151,572591.20443061,0
+TRGP.US,D,20140922,000000,87.1577,87.1577,85.886,86.7361,339607.5460868,0
+TRGP.US,D,20140923,000000,86.6411,86.7193,85.1052,85.5467,354921.52410688,0
+TRGP.US,D,20140924,000000,85.6565,86.5976,84.7232,85.9632,616234.2734301,0
+TRGP.US,D,20140925,000000,85.8257,86.0543,84.3442,84.7004,339059.86043277,0
+TRGP.US,D,20140926,000000,84.7312,86.3818,84.4442,85.5713,324566.4004036,0
+TRGP.US,D,20140929,000000,84.4956,86.081,83.8871,85.9632,453526.16212587,0
+TRGP.US,D,20140930,000000,86.1483,86.174,84.4115,85.1577,789630.33890909,0
+TRGP.US,D,20141001,000000,85.5129,85.9118,84.5322,85.7425,703620.44995262,0
+TRGP.US,D,20141002,000000,85.7425,87.5496,85.0637,86.9795,637070.58004667,0
+TRGP.US,D,20141003,000000,87.2211,87.5051,85.6663,86.8391,379345.07070836,0
+TRGP.US,D,20141006,000000,86.8915,87.414,85.6397,85.9454,336964.10388947,0
+TRGP.US,D,20141007,000000,85.9454,86.2344,84.5322,84.5639,383067.71637157,0
+TRGP.US,D,20141008,000000,84.6144,84.649,80.8717,83.0072,662015.53955863,0
+TRGP.US,D,20141009,000000,82.5975,82.6945,78.8637,78.9439,600645.44209287,0
+TRGP.US,D,20141010,000000,78.2353,78.6144,73.8404,76.0749,1295572.6454004,0
+TRGP.US,D,20141013,000000,76.9102,78.1037,67.114,68.1759,2757786.2297166,0
+TRGP.US,D,20141014,000000,68.4885,72.4698,65.4613,69.7137,2265329.9245883,0
+TRGP.US,D,20141015,000000,68.7944,72.357,67.1664,72.0878,1574200.1432141,0
+TRGP.US,D,20141016,000000,72.063,77.5782,71.8453,75.4554,1339384.4662527,0
+TRGP.US,D,20141017,000000,76.0829,79.8474,76.0829,77.1814,905373.90013485,0
+TRGP.US,D,20141020,000000,76.9814,78.8637,76.1759,78.7707,561228.24284461,0
+TRGP.US,D,20141021,000000,79.2575,82.5975,78.929,80.3521,631455.28635762,0
+TRGP.US,D,20141022,000000,80.0858,81.1774,78.456,78.5589,646399.42498771,0
+TRGP.US,D,20141023,000000,81.1379,81.1379,78.456,78.9033,520731.84013046,0
+TRGP.US,D,20141024,000000,79.1903,80.174,78.2274,79.6287,494459.09657902,0
+TRGP.US,D,20141027,000000,80.3046,80.3046,77.7345,78.9914,546472.05537992,0
+TRGP.US,D,20141028,000000,79.1655,80.4233,78.4402,79.8098,487415.98032696,0
+TRGP.US,D,20141029,000000,79.985,81.2744,79.1408,80.3125,433074.85225134,0
+TRGP.US,D,20141030,000000,79.9602,80.4412,78.1334,78.7469,485413.18887623,0
+TRGP.US,D,20141031,000000,78.9132,81.0666,78.6302,80.8895,799123.8937424,0
+TRGP.US,D,20141103,000000,80.8568,81.9731,79.8098,80.4412,555762.50169577,0
+TRGP.US,D,20141104,000000,80.4649,80.4649,74.1591,75.789,1294082.1724489,0
+TRGP.US,D,20141105,000000,75.5228,78.2512,74.8498,75.4554,1014557.3593938,0
+TRGP.US,D,20141106,000000,75.1774,75.2298,72.454,74.4777,1076408.4501646,0
+TRGP.US,D,20141107,000000,74.9785,76.926,74.8498,75.5614,706882.31211354,0
+TRGP.US,D,20141110,000000,75.5861,76.8024,74.1591,74.2254,811986.4226911,0
+TRGP.US,D,20141111,000000,74.2254,75.5614,73.4297,74.8577,847430.37472227,0
+TRGP.US,D,20141112,000000,74.2719,75.8711,73.492,74.4273,624382.8658916,0
+TRGP.US,D,20141113,000000,73.9048,74.2778,71.5683,72.6054,744339.16049681,0
+TRGP.US,D,20141114,000000,72.5054,73.2991,71.8028,72.8973,410005.3624329,0
+TRGP.US,D,20141117,000000,72.641,73.8098,71.9037,73.0121,462153.72691211,0
+TRGP.US,D,20141118,000000,72.8973,75.1704,72.6835,74.0631,737134.3658229,0
+TRGP.US,D,20141119,000000,73.9819,74.6657,73.6593,74.4857,496240.59068983,0
+TRGP.US,D,20141120,000000,74.6103,76.933,74.1135,76.4085,734420.18931601,0
+TRGP.US,D,20141121,000000,77.6881,78.7538,76.8646,77.0646,767522.83570069,0
+TRGP.US,D,20141124,000000,76.933,77.2813,75.6623,76.3411,362722.50796139,0
+TRGP.US,D,20141125,000000,76.3995,77.5653,75.8404,76.9884,1179828.0736845,0
+TRGP.US,D,20141126,000000,76.9102,79.5446,76.3699,78.8499,997116.29963622,0
+TRGP.US,D,20141128,000000,75.6395,76.3778,71.5049,71.785,695272.79093422,0
+TRGP.US,D,20141201,000000,70.7548,71.687,61.5523,62.8932,2573368.7483178,0
+TRGP.US,D,20141202,000000,63.0248,66.5647,62.1689,65.0565,1477988.3458386,0
+TRGP.US,D,20141203,000000,65.0565,67.772,65.0565,66.8665,1171309.641833,0
+TRGP.US,D,20141204,000000,66.6637,69.206,66.1699,68.3371,745933.71393236,0
+TRGP.US,D,20141205,000000,68.4064,68.4064,67.114,68.0234,656821.62025654,0
+TRGP.US,D,20141208,000000,66.9427,67.299,60.4053,61.5157,1331432.9193678,0
+TRGP.US,D,20141209,000000,61.1278,62.348,60.0639,61.7928,1039616.5042912,0
+TRGP.US,D,20141210,000000,59.9264,59.9264,55.9243,56.1925,2080451.6596872,0
+TRGP.US,D,20141211,000000,55.3523,59.484,55.3523,58.4973,2101852.8302901,0
+TRGP.US,D,20141212,000000,57.5285,59.3534,55.9609,58.2144,1420107.4708145,0
+TRGP.US,D,20141215,000000,58.7784,59.1693,56.433,57.1455,1368110.6798558,0
+TRGP.US,D,20141216,000000,56.2836,60.63,55.955,57.4117,1847946.9736681,0
+TRGP.US,D,20141217,000000,57.9798,63.5633,57.0416,63.2386,2142960.5795369,0
+TRGP.US,D,20141218,000000,65.4475,66.6369,62.2282,64.0343,1765915.3843794,0
+TRGP.US,D,20141219,000000,63.9858,65.8552,63.0298,64.635,1248043.2313355,0
+TRGP.US,D,20141222,000000,63.8047,64.7745,62.1243,63.9215,864228.76275301,0
+TRGP.US,D,20141223,000000,64.7517,65.2257,63.5266,64.5974,782970.1984188,0
+TRGP.US,D,20141224,000000,63.9729,66.0036,63.4237,65.6088,304344.47179008,0
+TRGP.US,D,20141226,000000,65.7295,65.8492,64.5904,65.5454,392474.36905313,0
+TRGP.US,D,20141229,000000,65.5751,67.9987,65.4811,67.4098,790939.93412612,0
+TRGP.US,D,20141230,000000,66.9695,68.0313,66.1837,67.1803,659409.48549636,0
+TRGP.US,D,20141231,000000,66.5776,68.1273,65.4613,66.6953,751495.45164417,0
+TRGP.US,D,20150102,000000,66.5033,67.876,66.1105,67.3317,749275.40481407,0
+TRGP.US,D,20150105,000000,65.8552,66.6637,61.9423,62.3826,1520001.4942478,0
+TRGP.US,D,20150106,000000,62.9596,63.3573,58.7022,60.4449,1705823.5569365,0
+TRGP.US,D,20150107,000000,61.2108,61.5681,58.9941,59.8739,1184611.7339911,0
+TRGP.US,D,20150108,000000,60.3015,61.7928,59.7314,61.5681,1324518.1353631,0
+TRGP.US,D,20150109,000000,61.0367,61.9877,58.2648,58.3756,1322026.2666863,0
+TRGP.US,D,20150112,000000,57.1831,58.062,54.9308,56.143,1642401.1540033,0
+TRGP.US,D,20150113,000000,56.5606,56.8496,53.472,54.0085,1549677.5685793,0
+TRGP.US,D,20150114,000000,53.1574,54.3637,51.6304,53.767,1541281.4060343,0
+TRGP.US,D,20150115,000000,54.1629,55.7511,53.1128,54.4845,1435527.5502989,0
+TRGP.US,D,20150116,000000,54.2133,56.0698,53.2376,55.9353,1242333.9620638,0
+TRGP.US,D,20150120,000000,55.4583,57.5592,54.2519,56.4102,1097540.8303912,0
+TRGP.US,D,20150121,000000,56.5082,57.9936,56.2143,57.8749,819251.84677321,0
+TRGP.US,D,20150122,000000,58.1194,58.9417,56.6834,57.3851,723675.6476936,0
+TRGP.US,D,20150123,000000,57.2455,58.3895,56.3083,57.3069,519374.75187702,0
+TRGP.US,D,20150126,000000,57.2673,58.057,57.0416,57.6037,675094.31339657,0
+TRGP.US,D,20150127,000000,57.1772,58.3697,56.6834,58.057,809565.28832382,0
+TRGP.US,D,20150128,000000,57.7106,58.146,54.8536,55.012,1084905.6617232,0
+TRGP.US,D,20150129,000000,54.8456,54.9704,52.7447,54.2153,1510109.8063006,0
+TRGP.US,D,20150130,000000,53.5255,55.8027,52.9703,55.096,1045547.0709029,0
+TRGP.US,D,20150202,000000,55.389,58.5389,55.1485,58.1302,1069240.0331356,0
+TRGP.US,D,20150203,000000,58.4924,62.0907,58.2727,61.1198,1369836.5970091,0
+TRGP.US,D,20150204,000000,60.1995,60.2311,57.7324,58.7982,1062851.7144921,0
+TRGP.US,D,20150205,000000,59.7423,62.3697,59.3118,61.3296,1437316.1178407,0
+TRGP.US,D,20150206,000000,60.9021,61.8819,59.1643,59.9145,989271.86470584,0
+TRGP.US,D,20150209,000000,60.3203,61.5325,59.4068,59.5344,709547.98509388,0
+TRGP.US,D,20150210,000000,59.7997,60.2519,58.7725,59.8759,719825.68027318,0
+TRGP.US,D,20150211,000000,59.6414,60.0382,57.3315,57.4761,1515369.4074616,0
+TRGP.US,D,20150212,000000,59.2109,60.2243,58.7141,59.1643,1447975.7782916,0
+TRGP.US,D,20150213,000000,58.8565,62.1362,57.2069,59.6048,1603514.4620767,0
+TRGP.US,D,20150217,000000,60.2123,63.3079,58.1826,62.8616,1642694.1961429,0
+TRGP.US,D,20150218,000000,62.3697,64.5667,62.2253,62.5657,1483419.7303228,0
+TRGP.US,D,20150219,000000,61.8215,61.8215,59.9204,60.7557,1194050.722357,0
+TRGP.US,D,20150220,000000,60.6824,61.3464,60.5667,61.0734,1106885.8431744,0
+TRGP.US,D,20150223,000000,60.8705,61.9561,60.1332,61.4741,1619867.2239572,0
+TRGP.US,D,20150224,000000,62.0907,62.1659,60.722,61.386,1454943.1077834,0
+TRGP.US,D,20150225,000000,61.386,62.4697,60.819,62.3391,1183999.3769683,0
+TRGP.US,D,20150226,000000,62.25,62.4252,60.9684,61.8819,1250733.1560791,0
+TRGP.US,D,20150227,000000,62.0125,63.2149,61.8819,63.1881,1591134.9474133,0
+TRGP.US,D,20150302,000000,63.0338,63.1189,62.0511,62.726,1340005.9176867,0
+TRGP.US,D,20150303,000000,63.1387,63.2208,61.679,62.1461,1422264.8672561,0
+TRGP.US,D,20150304,000000,62.0125,63.3781,61.5968,62.9032,1242770.4938028,0
+TRGP.US,D,20150305,000000,62.823,64.1174,62.2995,63.7977,830510.72787514,0
+TRGP.US,D,20150306,000000,63.0486,63.3732,62.1154,62.6804,1212354.7406913,0
+TRGP.US,D,20150309,000000,62.7142,63.4167,61.6345,61.7275,1426046.1213473,0
+TRGP.US,D,20150310,000000,60.8477,61.7225,60.6557,60.9546,997398.22638433,0
+TRGP.US,D,20150311,000000,61.106,61.3356,59.5156,59.9086,1030811.093241,0
+TRGP.US,D,20150312,000000,58.4746,59.0011,57.5414,57.8482,4034827.496502,0
+TRGP.US,D,20150313,000000,57.7947,57.8324,56.2202,56.4182,1739813.4136611,0
+TRGP.US,D,20150316,000000,56.0698,56.5646,54.8922,56.5192,1456462.8849489,0
+TRGP.US,D,20150317,000000,55.9501,57.6819,55.9501,57.008,933259.3859443,0
+TRGP.US,D,20150318,000000,56.437,58.7379,56.0698,58.3766,1325662.0101977,0
+TRGP.US,D,20150319,000000,57.9718,58.3766,56.9338,57.1347,670235.87681982,0
+TRGP.US,D,20150320,000000,57.4701,58.2935,57.3187,57.5681,1125680.9597151,0
+TRGP.US,D,20150323,000000,57.865,58.3578,57.4969,58.1302,1141124.2804726,0
+TRGP.US,D,20150324,000000,58.3766,58.4993,57.6117,57.6532,868331.35270758,0
+TRGP.US,D,20150325,000000,58.2262,59.1327,58.0422,58.4805,1223229.6355413,0
+TRGP.US,D,20150326,000000,61.1902,61.8007,59.292,59.9719,1163659.2210088,0
+TRGP.US,D,20150327,000000,59.869,61.1446,59.0337,60.2629,1510517.0338257,0
+TRGP.US,D,20150330,000000,61.0526,62.1154,60.5745,61.6523,1003232.796433,0
+TRGP.US,D,20150331,000000,60.819,62.0213,60.3637,60.7844,1654848.3715058,0
+TRGP.US,D,20150401,000000,60.6824,61.774,60.0224,60.2757,984951.00888177,0
+TRGP.US,D,20150402,000000,60.3579,60.7161,59.1643,60.1847,887085.03915263,0
+TRGP.US,D,20150406,000000,60.4973,62.2421,60.1381,61.9561,948860.34316317,0
+TRGP.US,D,20150407,000000,61.9897,62.9704,61.5394,62.6606,1339279.3752785,0
+TRGP.US,D,20150408,000000,62.6052,62.823,61.487,62.1589,1227957.7188904,0
+TRGP.US,D,20150409,000000,62.4984,64.06,61.7413,63.8235,975388.74071918,0
+TRGP.US,D,20150410,000000,63.4663,64.3222,63.0239,63.8136,904575.61292694,0
+TRGP.US,D,20150413,000000,63.9274,64.3272,62.7062,63.105,914503.67851898,0
+TRGP.US,D,20150414,000000,62.7952,65.3227,62.7062,64.9239,1435820.5924385,0
+TRGP.US,D,20150415,000000,65.5524,68.6123,64.7656,67.869,1923155.7335546,0
+TRGP.US,D,20150416,000000,67.8977,67.8977,66.1105,66.8597,1310156.0390517,0
+TRGP.US,D,20150417,000000,66.7339,66.9111,65.6434,66.1837,960839.7037325,0
+TRGP.US,D,20150420,000000,66.7469,67.7958,66.3737,66.7913,756694.42339695,0
+TRGP.US,D,20150421,000000,66.8299,67.304,65.5197,66.3807,762013.64347598,0
+TRGP.US,D,20150422,000000,66.2471,67.5414,65.8235,66.9111,1017296.7981541,0
+TRGP.US,D,20150423,000000,66.9942,68.4619,66.6953,68.0393,815381.66955006,0
+TRGP.US,D,20150424,000000,67.9829,68.4619,67.3702,67.7958,822946.1987126,0
+TRGP.US,D,20150427,000000,68.1837,68.926,67.484,67.6929,689781.78753196,0
+TRGP.US,D,20150428,000000,68.0175,68.2926,66.6369,67.1526,683163.07713727,0
+TRGP.US,D,20150429,000000,66.8299,67.97,66.4193,67.7078,891658.51751086,0
+TRGP.US,D,20150430,000000,67.6929,68.1689,66.6241,67.1278,832805.55097535,0
+TRGP.US,D,20150501,000000,67.5366,67.7909,66.3589,67.1526,748837.86258493,0
+TRGP.US,D,20150504,000000,67.4624,67.7473,66.0264,67.5276,1072202.7902161,0
+TRGP.US,D,20150505,000000,67.5078,68.6588,66.4321,66.6687,1146629.4307368,0
+TRGP.US,D,20150506,000000,66.4381,67.0239,64.5598,65.1209,1187775.5786088,0
+TRGP.US,D,20150507,000000,64.8131,65.2951,63.4227,65.1645,929729.74389718,0
+TRGP.US,D,20150508,000000,65.7849,66.8448,64.825,66.0729,755721.32139541,0
+TRGP.US,D,20150511,000000,66.0838,66.151,64.3974,65.0487,873769.81062273,0
+TRGP.US,D,20150512,000000,65.1843,65.2257,63.9729,64.341,1245123.9253309,0
+TRGP.US,D,20150513,000000,65.1783,66.2471,64.056,64.9744,873461.61113107,0
+TRGP.US,D,20150514,000000,65.1843,65.395,64.0343,64.1114,692232.2261132,0
+TRGP.US,D,20150515,000000,64.1976,64.9665,63.2505,64.7438,1305919.053909,0
+TRGP.US,D,20150518,000000,63.7285,64.6973,63.7285,64.4568,875495.72777604,0
+TRGP.US,D,20150519,000000,63.9076,64.5835,63.3633,63.7364,1514094.1689092,0
+TRGP.US,D,20150520,000000,63.7285,63.9521,62.829,62.9804,758218.24252293,0
+TRGP.US,D,20150521,000000,63.1208,63.9007,62.8082,63.0368,619993.29673823,0
+TRGP.US,D,20150522,000000,62.7368,63.108,62.3925,62.9912,644383.4971652,0
+TRGP.US,D,20150526,000000,62.3559,62.8448,61.5157,62.0421,926374.91664368,0
+TRGP.US,D,20150527,000000,61.9897,62.1995,61.1,61.2356,845939.9017708,0
+TRGP.US,D,20150528,000000,60.8833,60.9338,59.5088,60.0283,1096850.6656279,0
+TRGP.US,D,20150529,000000,60.0827,60.0827,58.4073,58.8041,1768343.5921777,0
+TRGP.US,D,20150601,000000,58.8111,58.8111,57.7601,58.5854,1031208.2158646,0
+TRGP.US,D,20150602,000000,58.6626,59.8462,58.3885,59.2762,932750.09891546,0
+TRGP.US,D,20150603,000000,59.0169,59.2198,58.341,58.4014,1006842.2672009,0
+TRGP.US,D,20150604,000000,58.2173,58.241,56.2786,56.337,946952.53778528,0
+TRGP.US,D,20150605,000000,56.1708,57.9848,55.6957,57.4345,1840741.1685041,0
+TRGP.US,D,20150608,000000,58.0006,58.7527,56.816,57.1139,1089717.6157537,0
+TRGP.US,D,20150609,000000,57.4187,57.9778,56.725,57.0347,1136963.0820902,0
+TRGP.US,D,20150610,000000,57.6859,58.2173,57.3217,57.8828,1125734.5156923,0
+TRGP.US,D,20150611,000000,57.9778,58.3123,57.0921,57.3325,879726.64997796,0
+TRGP.US,D,20150612,000000,57.0446,57.3069,56.6052,57.0921,820139.05711314,0
+TRGP.US,D,20150615,000000,56.5398,58.1006,56.5082,57.8828,729604.193325,0
+TRGP.US,D,20150616,000000,57.9026,58.0936,56.8556,57.3069,664242.65981969,0
+TRGP.US,D,20150617,000000,57.3137,58.2529,56.7309,57.5127,873305.99565004,0
+TRGP.US,D,20150618,000000,57.7868,58.1064,56.8091,57.7354,1211679.7332801,0
+TRGP.US,D,20150619,000000,57.5948,57.9332,56.9823,57.1673,1125050.4138698,0
+TRGP.US,D,20150622,000000,57.5443,60.6063,57.5443,59.2069,2116574.6610902,0
+TRGP.US,D,20150623,000000,59.3484,60.7804,58.9041,59.9768,1297543.1011667,0
+TRGP.US,D,20150624,000000,59.9917,60.6389,59.2386,59.5088,562447.90443947,0
+TRGP.US,D,20150625,000000,59.5088,59.6166,58.0818,58.241,830929.07079169,0
+TRGP.US,D,20150626,000000,58.3172,58.6191,57.6443,58.3054,1596498.6290583,0
+TRGP.US,D,20150629,000000,57.5711,58.4597,56.7042,56.7309,873149.36967887,0
+TRGP.US,D,20150630,000000,57.2741,57.8907,56.6982,57.0565,932342.87139041,0
+TRGP.US,D,20150701,000000,57.3267,57.5186,55.2168,55.5987,1248897.095501,0
+TRGP.US,D,20150702,000000,55.5661,56.3499,55.0822,55.9897,732577.05530686,0
+TRGP.US,D,20150706,000000,55.2356,55.2356,54.1163,54.723,1570384.5324583,0
+TRGP.US,D,20150707,000000,54.6794,57.2741,53.9035,56.8793,1604005.5602831,0
+TRGP.US,D,20150708,000000,55.9639,56.9179,54.622,55.2356,829207.19559894,0
+TRGP.US,D,20150709,000000,56.1628,56.6913,55.8413,56.0728,788553.15642349,0
+TRGP.US,D,20150710,000000,56.6814,56.6814,54.999,56.0471,1328173.0781872,0
+TRGP.US,D,20150713,000000,56.431,58.3252,56.431,57.5711,1241234.5487952,0
+TRGP.US,D,20150714,000000,57.2553,58.9189,57.1673,58.3618,981216.23733692,0
+TRGP.US,D,20150715,000000,58.1846,58.5547,56.4686,56.8942,1054892.0836861,0
+TRGP.US,D,20150716,000000,56.9179,57.1475,56.2786,56.4766,617646.93864106,0
+TRGP.US,D,20150717,000000,56.1628,56.3924,55.4414,56.1826,858762.01111404,0
+TRGP.US,D,20150720,000000,56.247,56.2786,54.7308,55.4087,1017473.633928,0
+TRGP.US,D,20150721,000000,55.4839,57.1743,55.2989,56.143,788242.93595155,0
+TRGP.US,D,20150722,000000,55.9145,56.1628,54.3033,54.6349,988232.07035529,0
+TRGP.US,D,20150723,000000,54.9288,55.6107,54.2311,55.5285,897700.23803755,0
+TRGP.US,D,20150724,000000,55.7225,56.0797,54.6794,55.2425,1410736.1852877,0
+TRGP.US,D,20150727,000000,54.6161,55.3514,53.382,55.0308,1148510.9633712,0
+TRGP.US,D,20150728,000000,55.2168,57.5948,54.4567,56.8991,1125363.6658122,0
+TRGP.US,D,20150729,000000,56.913,58.5785,56.5666,58.2529,1176340.8722231,0
+TRGP.US,D,20150730,000000,58.0451,58.156,56.6161,57.9026,934605.35880624,0
+TRGP.US,D,20150731,000000,57.6126,58.8537,57.0397,57.1129,702773.65921815,0
+TRGP.US,D,20150803,000000,56.5844,56.5844,54.6626,54.815,1012097.8264014,0
+TRGP.US,D,20150804,000000,54.4013,56.9456,53.7452,53.9411,1464088.0435196,0
+TRGP.US,D,20150805,000000,53.7304,55.9709,50.6883,50.7941,2117456.8189794,0
+TRGP.US,D,20150806,000000,50.3676,50.3676,46.8238,49.5651,2871095.5202033,0
+TRGP.US,D,20150807,000000,49.3147,49.4779,47.5621,47.7313,1501873.3011973,0
+TRGP.US,D,20150810,000000,47.7907,50.1726,47.6887,49.9421,1279484.6319357,0
+TRGP.US,D,20150811,000000,49.2365,50.05,48.6774,49.9738,888209.71467466,0
+TRGP.US,D,20150812,000000,50.1984,50.7981,48.8318,50.3607,1265862.2144042,0
+TRGP.US,D,20150813,000000,49.9846,50.0242,48.332,48.4092,842926.62018347,0
+TRGP.US,D,20150814,000000,48.1083,49.0237,47.4611,47.9519,968365.83426985,0
+TRGP.US,D,20150817,000000,47.7857,48.6992,47.7571,48.6378,708036.29184953,0
+TRGP.US,D,20150818,000000,48.8704,49.0811,48.0133,48.4567,1038673.7169938,0
+TRGP.US,D,20150819,000000,48.2875,48.7407,46.1182,46.899,1367605.4347875,0
+TRGP.US,D,20150820,000000,45.8194,45.9846,41.8965,42.0024,2885893.1377636,0
+TRGP.US,D,20150821,000000,41.9658,41.9658,40.4596,41.083,1763280.0261032,0
+TRGP.US,D,20150824,000000,37.7797,40.2349,37.7797,38.2844,1766993.5773552,0
+TRGP.US,D,20150825,000000,39.4314,39.7886,37.9024,37.9172,1295901.0546948,0
+TRGP.US,D,20150826,000000,38.8861,39.369,37.4521,38.4387,1492267.5819588,0
+TRGP.US,D,20150827,000000,39.6164,41.5461,39.4996,41.2889,1820739.5267403,0
+TRGP.US,D,20150828,000000,41.2938,43.3711,40.9504,42.5912,1651625.9184602,0
+TRGP.US,D,20150831,000000,42.141,43.2107,41.3908,42.6556,2003940.3780147,0
+TRGP.US,D,20150901,000000,41.9489,42.2944,40.7446,41.1691,1272205.0609916,0
+TRGP.US,D,20150902,000000,41.9272,42.23,39.9657,40.901,1292805.9234064,0
+TRGP.US,D,20150903,000000,41.0088,42.3606,40.4724,41.5779,1763593.2780455,0
+TRGP.US,D,20150904,000000,40.991,41.5591,40.2893,40.998,964650.26203759,0
+TRGP.US,D,20150908,000000,41.2691,42.0261,40.9584,41.5709,966972.36837149,0
+TRGP.US,D,20150909,000000,41.9866,42.3992,40.9584,41.0761,1071969.3669946,0
+TRGP.US,D,20150910,000000,40.9326,41.4631,40.1241,40.3141,1221397.6169237,0
+TRGP.US,D,20150911,000000,39.7797,39.8668,37.9024,38.5833,1096749.6166143,0
+TRGP.US,D,20150914,000000,38.3893,38.5516,37.7797,37.936,809316.70775022,0
+TRGP.US,D,20150915,000000,38.0993,38.802,37.9291,38.2517,811488.25105376,0
+TRGP.US,D,20150916,000000,38.7614,39.8787,38.6357,39.7253,1327184.8188336,0
+TRGP.US,D,20150917,000000,39.7124,41.0038,39.4412,39.9657,988391.72779687,0
+TRGP.US,D,20150918,000000,39.1434,39.5382,38.6743,39.2166,1532535.6139021,0
+TRGP.US,D,20150921,000000,39.5848,40.4368,39.0226,39.9005,1131589.2955437,0
+TRGP.US,D,20150922,000000,39.2028,40.2488,38.7832,39.1513,1036351.6106599,0
+TRGP.US,D,20150923,000000,39.2274,39.6323,36.225,36.3675,1375965.2196875,0
+TRGP.US,D,20150924,000000,36.2508,36.2508,33.5055,34.4754,2717930.4777491,0
+TRGP.US,D,20150925,000000,34.8108,35.2195,34.2497,34.8702,1890732.1365417,0
+TRGP.US,D,20150928,000000,34.322,34.702,32.0092,32.3575,1479608.1615276,0
+TRGP.US,D,20150929,000000,32.7316,33.1908,31.4124,31.5886,1996046.4290676,0
+TRGP.US,D,20150930,000000,32.0537,33.3403,31.8014,33.267,1474924.5397444,0
+TRGP.US,D,20151001,000000,33.4016,34.8366,33.3135,33.6173,1645584.1979335,0
+TRGP.US,D,20151002,000000,33.4481,35.7341,33.1314,35.7025,1143667.6841465,0
+TRGP.US,D,20151005,000000,36.3675,39.4314,36.0072,39.0731,2345681.0687799,0
+TRGP.US,D,20151006,000000,39.0474,41.6541,38.7446,40.1518,2109866.0170733,0
+TRGP.US,D,20151007,000000,41.0612,43.1801,40.2112,41.1444,2434930.5891143,0
+TRGP.US,D,20151008,000000,40.803,42.9346,39.3244,42.2478,1332452.5039156,0
+TRGP.US,D,20151009,000000,42.4892,42.8693,41.1691,41.4433,1697622.4189879,0
+TRGP.US,D,20151012,000000,41.5827,41.6749,39.4146,40.3141,1062777.9487121,0
+TRGP.US,D,20151013,000000,39.7193,40.8218,39.092,39.653,995466.16924316,0
+TRGP.US,D,20151014,000000,39.5056,40.2755,38.4991,39.5521,1076302.3487003,0
+TRGP.US,D,20151015,000000,39.4076,40.417,38.3042,40.1369,905182.91749903,0
+TRGP.US,D,20151016,000000,40.3398,40.5586,38.7248,39.9757,1249136.5816633,0
+TRGP.US,D,20151019,000000,39.8035,40.2419,38.5684,39.8787,731740.36947376,0
+TRGP.US,D,20151020,000000,39.8559,41.5659,39.6788,40.5002,614944.88801581,0
+TRGP.US,D,20151021,000000,40.5457,41.0434,38.995,39.279,754185.37638779,0
+TRGP.US,D,20151022,000000,39.176,39.6985,37.6658,38.13,1109599.0091912,0
+TRGP.US,D,20151023,000000,37.9291,38.7377,37.0553,37.8776,977964.48007736,0
+TRGP.US,D,20151026,000000,37.5442,37.757,36.2606,36.3863,1134999.6997548,0
+TRGP.US,D,20151027,000000,35.7866,35.8361,33.2433,34.2032,1876331.6416051,0
+TRGP.US,D,20151028,000000,34.4812,35.941,34.1597,35.5679,1348245.4542605,0
+TRGP.US,D,20151029,000000,35.2522,37.083,35.0018,36.04,1034153.7946128,0
+TRGP.US,D,20151030,000000,36.1458,38.2052,35.7945,37.5244,1333890.43138,0
+TRGP.US,D,20151102,000000,37.0187,38.6525,36.701,38.2191,1261604.0089686,0
+TRGP.US,D,20151103,000000,35.4531,35.8153,32.8296,33.4056,6258385.7798237,0
+TRGP.US,D,20151104,000000,33.5045,34.0835,31.9479,32.9148,2840024.9694833,0
+TRGP.US,D,20151105,000000,33.4214,33.8401,32.2201,32.9216,1883105.9674808,0
+TRGP.US,D,20151106,000000,32.3101,33.1512,30.9187,31.7598,1740546.0190101,0
+TRGP.US,D,20151109,000000,31.7539,32.2041,30.6505,31.2205,1649390.7142781,0
+TRGP.US,D,20151110,000000,31.1858,31.55,30.4931,30.6297,1211589.7996579,0
+TRGP.US,D,20151111,000000,30.5099,30.6297,28.4476,28.7108,1790962.4033952,0
+TRGP.US,D,20151112,000000,28.3526,28.883,26.8682,26.9928,2230514.4974221,0
+TRGP.US,D,20151113,000000,26.6692,27.3689,26.0853,27.2145,2370939.2802342,0
+TRGP.US,D,20151116,000000,27.0552,28.4614,27.0552,28.4308,1694245.3609514,0
+TRGP.US,D,20151117,000000,28.3981,28.5693,27.4857,27.741,1308458.4156222,0
+TRGP.US,D,20151118,000000,28.0626,28.9602,27.6281,28.217,1344400.5392907,0
+TRGP.US,D,20151119,000000,28.217,28.3644,27.2967,27.643,1060807.4929457,0
+TRGP.US,D,20151120,000000,27.7925,27.8904,26.3159,26.3753,1210371.1485532,0
+TRGP.US,D,20151123,000000,26.2843,26.8543,25.8697,25.9933,1667440.0890979,0
+TRGP.US,D,20151124,000000,26.0853,27.3412,25.9527,27.2669,2440545.8828033,0
+TRGP.US,D,20151125,000000,26.9532,27.4125,26.3624,26.6376,1457867.4662387,0
+TRGP.US,D,20151127,000000,26.4684,26.7424,26.0181,26.2239,452805.68265847,0
+TRGP.US,D,20151130,000000,26.2764,26.7256,25.6796,25.8023,1820355.5404884,0
+TRGP.US,D,20151201,000000,25.8983,26.0457,25.0274,25.158,2089773.4311973,0
+TRGP.US,D,20151202,000000,25.1996,25.1996,23.834,24.213,2073289.305599,0
+TRGP.US,D,20151203,000000,24.5,24.7543,23.4728,23.6509,1347974.6429039,0
+TRGP.US,D,20151204,000000,23.3847,23.6302,19.8231,19.8488,4620034.6702879,0
+TRGP.US,D,20151207,000000,19.6321,19.6321,15.824,17.0917,7945931.5911695,0
+TRGP.US,D,20151208,000000,16.2367,18.8642,16.1852,18.4158,4735840.8819022,0
+TRGP.US,D,20151209,000000,18.6256,21.0501,18.4574,20.6226,4514945.7170624,0
+TRGP.US,D,20151210,000000,20.4446,21.5242,19.7865,21.0641,4394926.7720688,0
+TRGP.US,D,20151211,000000,20.5534,20.8137,18.4425,18.6592,2746372.7436238,0
+TRGP.US,D,20151214,000000,18.5197,18.8454,17.26,18.2733,2760214.4375148,0
+TRGP.US,D,20151215,000000,18.7008,19.0986,17.7617,18.5484,2187868.7821874,0
+TRGP.US,D,20151216,000000,18.4158,19.0522,17.9695,18.5672,2251989.433805,0
+TRGP.US,D,20151217,000000,18.6642,18.7374,16.6434,17.346,2986104.4550997,0
+TRGP.US,D,20151218,000000,17.3836,18.2219,16.7285,16.8997,4187031.5628363,0
+TRGP.US,D,20151221,000000,16.2287,17.1362,15.3173,17.1105,5886303.1017271,0
+TRGP.US,D,20151222,000000,16.8067,18.6712,16.6434,17.7617,4168186.932279,0
+TRGP.US,D,20151223,000000,18.4712,18.963,17.8993,18.5039,4441686.1926495,0
+TRGP.US,D,20151224,000000,18.398,18.9027,17.8468,17.8715,815207.86524656,0
+TRGP.US,D,20151228,000000,17.5628,17.5628,16.6048,17.1174,2340491.1914383,0
+TRGP.US,D,20151229,000000,17.5964,17.7132,16.4723,17.1828,2929301.7730514,0
+TRGP.US,D,20151230,000000,16.7038,17.5232,16.3623,17.1036,2729625.89059,0
+TRGP.US,D,20151231,000000,16.876,18.1279,16.7424,17.7647,3547192.2398154,0
+TRGP.US,D,20160104,000000,17.2946,17.727,16.2109,17.5964,3447218.3876613,0
+TRGP.US,D,20160105,000000,17.5885,17.6766,16.7235,17.3222,2807057.7287769,0
+TRGP.US,D,20160106,000000,16.6969,16.8878,15.0283,15.2293,3990998.4973173,0
+TRGP.US,D,20160107,000000,14.8245,15.1016,13.9734,14.0912,3655428.8698164,0
+TRGP.US,D,20160108,000000,14.1951,15.2659,14.0378,14.8315,2758618.8735891,0
+TRGP.US,D,20160111,000000,14.7533,14.9245,14.0446,14.3594,2341369.307367,0
+TRGP.US,D,20160112,000000,14.7137,15.6924,13.4727,14.4564,3662643.7693916,0
+TRGP.US,D,20160113,000000,14.5969,14.9125,11.2599,11.345,10206851.736802,0
+TRGP.US,D,20160114,000000,11.8665,12.49,11.065,12.3396,7498573.4608374,0
+TRGP.US,D,20160115,000000,10.9868,11.4915,10.3613,11.1886,5463326.0774107,0
+TRGP.US,D,20160119,000000,11.3232,11.4915,10.1099,10.5197,4380608.1268332,0
+TRGP.US,D,20160120,000000,10.5048,11.0322,9.69035,10.6582,5043384.5654647,0
+TRGP.US,D,20160121,000000,10.7819,12.4434,10.5592,12.3049,5036142.3826557,0
+TRGP.US,D,20160122,000000,13.3213,14.0298,12.6522,13.4281,4984433.5813859,0
+TRGP.US,D,20160125,000000,13.1709,14.6206,12.8106,13.6251,5408892.9947327,0
+TRGP.US,D,20160126,000000,13.9536,14.7601,13.1777,14.6355,4181982.1436237,0
+TRGP.US,D,20160127,000000,14.4445,15.0561,13.9912,14.7671,4987150.7893632,0
+TRGP.US,D,20160128,000000,15.2896,15.9418,15.1333,15.535,4143399.6092283,0
+TRGP.US,D,20160129,000000,15.438,15.9289,14.8027,15.344,5297880.5483265,0
+TRGP.US,D,20160201,000000,15.0224,15.0224,14.106,14.6889,3417652.4567547,0
+TRGP.US,D,20160202,000000,14.395,15.1788,14.012,14.7008,3822170.8577459,0
+TRGP.US,D,20160203,000000,14.9729,15.5152,14.3366,15.1936,4740499.2414319,0
+TRGP.US,D,20160204,000000,15.4262,16.5523,15.4034,16.0546,4540776.8764242,0
+TRGP.US,D,20160205,000000,15.6092,16.4148,15.1738,15.5766,4742565.6937612,0
+TRGP.US,D,20160208,000000,14.6949,14.8027,12.8037,13.4915,4398271.4944209,0
+TRGP.US,D,20160209,000000,13.0214,13.1639,11.2738,12.0328,5242359.1677713,0
+TRGP.US,D,20160210,000000,12.1565,13.0907,12.1406,12.397,3770996.6057584,0
+TRGP.US,D,20160211,000000,11.9417,12.2505,9.93379,10.5345,5113813.707005,0
+TRGP.US,D,20160212,000000,10.9174,11.6557,10.1417,11.1164,7245114.2408558,0
+TRGP.US,D,20160216,000000,11.2599,12.0991,10.5167,11.7795,10540605.513527,0
+TRGP.US,D,20160217,000000,12.1149,14.5543,11.9279,14.0586,16486697.295656,0
+TRGP.US,D,20160218,000000,14.4148,15.8626,14.0664,15.725,17300181.26473,0
+TRGP.US,D,20160219,000000,15.6578,15.6578,14.0664,14.5999,11603875.570936,0
+TRGP.US,D,20160222,000000,15.0432,15.9101,14.6266,15.3846,7557985.2284184,0
+TRGP.US,D,20160223,000000,15.344,15.9101,14.3673,14.4554,10679220.508505,0
+TRGP.US,D,20160224,000000,13.7369,15.6498,13.3629,15.1115,9719803.5748845,0
+TRGP.US,D,20160225,000000,14.7641,16.8681,14.211,16.5929,11222044.694491,0
+TRGP.US,D,20160226,000000,17.0917,18.8542,16.9146,17.445,10617518.970274,0
+TRGP.US,D,20160229,000000,17.445,18.6751,17.2916,18.3545,17281041.571053,0
+TRGP.US,D,20160301,000000,18.3198,18.689,17.5618,18.0517,7479710.6414576,0
+TRGP.US,D,20160302,000000,17.9853,18.7018,17.3174,18.5652,7523101.0879229,0
+TRGP.US,D,20160303,000000,18.4584,20.0338,18.1763,19.6321,6257605.6814383,0
+TRGP.US,D,20160304,000000,20.0061,20.7375,19.255,20.1437,6316424.2913092,0
+TRGP.US,D,20160307,000000,20.391,21.1659,19.8567,20.5068,5825956.6307697,0
+TRGP.US,D,20160308,000000,20.3634,20.4366,18.1427,18.4722,6186409.5778843,0
+TRGP.US,D,20160309,000000,19.0976,19.4885,18.2377,19.3639,6016327.9200533,0
+TRGP.US,D,20160310,000000,19.2352,19.4599,18.2446,18.6336,5580321.6359157,0
+TRGP.US,D,20160311,000000,19.2639,19.9596,18.7414,19.351,6205965.5934978,0
+TRGP.US,D,20160314,000000,19.165,20.1724,18.778,19.8775,4352144.6406656,0
+TRGP.US,D,20160315,000000,19.5301,19.5687,18.3752,19.071,3302971.9311526,0
+TRGP.US,D,20160316,000000,19.6123,20.8057,19.5015,20.6474,9289179.1612144,0
+TRGP.US,D,20160317,000000,20.8869,21.448,20.2209,20.6424,6298589.1403983,0
+TRGP.US,D,20160318,000000,20.8612,21.1659,20.0754,20.3139,13092038.54196,0
+TRGP.US,D,20160321,000000,20.299,20.3822,19.4599,19.9735,4275992.0829916,0
+TRGP.US,D,20160322,000000,19.6449,20.6474,19.4677,20.405,5634291.9141112,0
+TRGP.US,D,20160323,000000,20.0754,20.3496,18.9512,19.158,4658844.5649641,0
+TRGP.US,D,20160324,000000,18.8472,19.4153,18.0923,19.165,4071505.2569899,0
+TRGP.US,D,20160328,000000,19.1333,19.2887,18.4366,19.1333,5094843.7756708,0
+TRGP.US,D,20160329,000000,18.588,19.4955,18.0695,19.2847,5491601.6124129,0
+TRGP.US,D,20160330,000000,19.8023,20.4436,19.5905,19.8646,6613432.6047076,0
+TRGP.US,D,20160331,000000,19.7637,20.5494,19.7161,20.391,5397762.4458781,0
+TRGP.US,D,20160401,000000,19.7201,19.8023,19.063,19.2995,5152970.1997981,0
+TRGP.US,D,20160404,000000,19.1224,19.5301,18.499,18.7918,4641840.0369455,0
+TRGP.US,D,20160405,000000,18.6672,19.4747,18.5108,19.158,4909938.227536,0
+TRGP.US,D,20160406,000000,19.4757,19.6389,18.7988,19.5825,3876602.9299338,0
+TRGP.US,D,20160407,000000,19.4282,19.9735,19.1135,19.6123,3338869.5932551,0
+TRGP.US,D,20160408,000000,20.0754,20.6771,19.9665,20.1912,4011908.5697139,0
+TRGP.US,D,20160411,000000,20.4644,20.8681,20.2209,20.4851,4766407.198044,0
+TRGP.US,D,20160412,000000,20.6702,22.0892,20.3139,21.9804,5268031.6801816,0
+TRGP.US,D,20160413,000000,21.8794,22.1645,21.2015,21.8448,6149381.1773189,0
+TRGP.US,D,20160414,000000,21.8864,21.9744,21.2709,21.926,4877741.9908038,0
+TRGP.US,D,20160415,000000,21.6172,22.5871,21.4539,22.2219,6102222.6131342,0
+TRGP.US,D,20160418,000000,21.1056,23.0245,21.0067,22.8681,4757886.7452122,0
+TRGP.US,D,20160419,000000,23.449,25.5391,23.4204,25.4084,6494657.573072,0
+TRGP.US,D,20160420,000000,25.161,26.7474,25.067,25.8043,7457845.655882,0
+TRGP.US,D,20160421,000000,25.7687,26.5634,25.4698,26.2437,5483569.2263171,0
+TRGP.US,D,20160422,000000,26.4169,27.1571,25.9271,27.0859,5428617.762199,0
+TRGP.US,D,20160425,000000,27.1086,27.2789,25.2323,25.6351,4864552.0630508,0
+TRGP.US,D,20160426,000000,25.9617,26.1527,25.4223,26.0151,2702158.7476971,0
+TRGP.US,D,20160427,000000,26.3575,27.6549,26.1586,27.6272,5672491.4727449,0
+TRGP.US,D,20160428,000000,27.5283,27.934,26.1586,26.4327,4901253.0648119,0
+TRGP.US,D,20160429,000000,26.7336,28.8949,26.7118,28.2922,5434010.748058,0
+TRGP.US,D,20160502,000000,28.119,28.5238,26.6514,27.2145,4413974.5111436,0
+TRGP.US,D,20160503,000000,26.7544,26.9236,26.2368,26.7038,2442915.4821736,0
+TRGP.US,D,20160504,000000,26.8384,27.8508,26.4258,27.3719,4540318.1139022,0
+TRGP.US,D,20160505,000000,28.027,28.6227,27.5529,27.8944,3015732.0259047,0
+TRGP.US,D,20160506,000000,27.5797,28.6514,27.4481,27.9726,2774069.2677777,0
+TRGP.US,D,20160509,000000,27.5915,27.8944,26.0893,27.1541,4226718.562951,0
+TRGP.US,D,20160510,000000,27.2225,28.208,27.1304,27.9142,3194576.6542002,0
+TRGP.US,D,20160511,000000,27.6787,29.4332,26.979,29.357,4316892.6817604,0
+TRGP.US,D,20160512,000000,29.9706,30.3615,28.114,28.7534,3615398.3030552,0
+TRGP.US,D,20160513,000000,28.7969,29.2284,28.313,28.6584,2488119.7584342,0
+TRGP.US,D,20160516,000000,29.3066,30.6565,29.2215,30.2863,4058247.6263978,0
+TRGP.US,D,20160517,000000,29.9429,31.3056,29.7004,30.6367,3500074.0952361,0
+TRGP.US,D,20160518,000000,30.6287,30.8672,29.2363,29.455,2889742.0946939,0
+TRGP.US,D,20160519,000000,29.1888,30.2942,28.69,30.0696,3238155.0518309,0
+TRGP.US,D,20160520,000000,30.0696,30.9078,29.6154,30.8375,2601529.0874444,0
+TRGP.US,D,20160523,000000,30.2536,30.5079,29.8736,29.931,2818478.2883007,0
+TRGP.US,D,20160524,000000,30.1814,30.3091,28.8979,29.5075,4155734.6623257,0
+TRGP.US,D,20160525,000000,29.837,30.9493,29.5223,30.7257,3504247.4195003,0
+TRGP.US,D,20160526,000000,31.168,31.4452,30.0547,30.0696,2798936.4195491,0
+TRGP.US,D,20160527,000000,29.8874,30.0616,29.1531,29.8726,2860336.831719,0
+TRGP.US,D,20160531,000000,29.9795,30.7395,29.7668,29.9498,2970724.7952208,0
+TRGP.US,D,20160601,000000,29.4184,30.5851,28.8049,30.4595,3799178.1651778,0
+TRGP.US,D,20160602,000000,29.9062,30.5851,29.837,30.5317,2287953.7882565,0
+TRGP.US,D,20160603,000000,30.7059,30.9009,30.0042,30.5733,1914064.3537956,0
+TRGP.US,D,20160606,000000,31.1512,31.7212,30.5397,31.4382,2494927.4304844,0
+TRGP.US,D,20160607,000000,31.5164,31.9162,31.1176,31.3304,3430062.2861222,0
+TRGP.US,D,20160608,000000,31.3888,31.553,29.9062,30.3536,4365855.9813291,0
+TRGP.US,D,20160609,000000,29.931,30.3477,29.5846,30.1507,3644025.4886249,0
+TRGP.US,D,20160610,000000,29.5926,29.8102,28.3634,28.4584,3231131.1348915,0
+TRGP.US,D,20160613,000000,28.0557,28.508,27.5451,27.8439,3681346.9313299,0
+TRGP.US,D,20160614,000000,27.5995,27.9558,26.7959,27.6281,6446016.6198569,0
+TRGP.US,D,20160615,000000,27.5173,29.3066,27.1541,28.5168,5715909.2024439,0
+TRGP.US,D,20160616,000000,28.033,28.5742,27.264,28.2794,2616212.5196192,0
+TRGP.US,D,20160617,000000,28.7108,29.2937,28.5822,29.0077,4355625.7791862,0
+TRGP.US,D,20160620,000000,29.4461,29.8796,29.1671,29.3402,2922215.2057235,0
+TRGP.US,D,20160621,000000,29.2848,29.7876,28.4575,29.5015,3733865.1351991,0
+TRGP.US,D,20160622,000000,29.6371,29.931,28.9375,29.1107,3124869.0026174,0
+TRGP.US,D,20160623,000000,29.5144,30.0418,29.3263,30.026,2325403.5632088,0
+TRGP.US,D,20160624,000000,28.6693,29.4461,28.215,28.7316,5051751.4237957,0
+TRGP.US,D,20160627,000000,28.2298,28.5436,26.5178,27.0799,4826033.189534,0
+TRGP.US,D,20160628,000000,27.8508,29.0137,27.7608,28.6584,4337113.5998838,0
+TRGP.US,D,20160629,000000,29.2719,29.9568,28.7593,29.557,4497530.9300484,0
+TRGP.US,D,20160630,000000,29.6282,29.9627,29.0355,29.4689,3072739.8374508,0
+TRGP.US,D,20160701,000000,29.643,30.0042,29.3145,29.83,2162815.7002308,0
+TRGP.US,D,20160705,000000,29.265,29.265,28.0904,28.9721,2366409.2529518,0
+TRGP.US,D,20160706,000000,28.595,29.3768,28.411,29.3333,2609168.392877,0
+TRGP.US,D,20160707,000000,29.748,30.3892,28.5168,28.788,3125518.7477752,0
+TRGP.US,D,20160708,000000,29.3204,29.931,28.9641,29.6005,2322106.3338931,0
+TRGP.US,D,20160711,000000,29.938,30.3763,29.8102,29.8648,1967983.0969941,0
+TRGP.US,D,20160712,000000,30.4981,31.7252,30.4239,31.0681,3295876.2694135,0
+TRGP.US,D,20160713,000000,31.0552,31.2512,29.5015,29.9627,2610912.4988528,0
+TRGP.US,D,20160714,000000,30.3685,30.5851,29.7192,29.8796,1997771.3357308,0
+TRGP.US,D,20160715,000000,30.026,30.2536,29.265,29.5015,1873001.0661148,0
+TRGP.US,D,20160718,000000,29.3699,30.3338,28.69,30.1883,3649167.87293,0
+TRGP.US,D,20160719,000000,30.1933,30.2536,28.7455,28.8949,2963387.626339,0
+TRGP.US,D,20160720,000000,28.7385,29.8102,27.6975,29.1601,3155012.9338821,0
+TRGP.US,D,20160721,000000,29.1324,29.5846,28.4179,28.4892,2011049.1761256,0
+TRGP.US,D,20160722,000000,28.4941,28.6425,27.6717,28.2022,2094394.4025919,0
+TRGP.US,D,20160725,000000,27.9142,28.0764,27.0196,27.167,3634744.1367203,0
+TRGP.US,D,20160726,000000,26.9978,27.5915,26.789,26.881,2636615.3259672,0
+TRGP.US,D,20160727,000000,27.0403,27.5331,25.7459,25.9775,3677435.3240111,0
+TRGP.US,D,20160728,000000,25.9043,26.3862,25.258,26.0003,3662859.0037907,0
+TRGP.US,D,20160729,000000,25.6925,26.787,25.5609,26.7068,2836252.8098034,0
+TRGP.US,D,20160801,000000,26.2566,26.6554,25.8281,26.4376,4262026.0988138,0
+TRGP.US,D,20160802,000000,26.5712,27.1175,25.6559,26.8008,6751339.2460992,0
+TRGP.US,D,20160803,000000,26.8008,28.023,25.3402,27.6035,7135000.120181,0
+TRGP.US,D,20160804,000000,27.8904,29.2769,27.8053,28.9959,4697871.7150196,0
+TRGP.US,D,20160805,000000,28.9453,29.8686,28.2714,29.6054,3586812.5475811,0
+TRGP.US,D,20160808,000000,29.833,30.695,29.833,30.1636,3957560.3682073,0
+TRGP.US,D,20160809,000000,30.2437,30.5149,29.8686,30.0785,2147337.0123185,0
+TRGP.US,D,20160810,000000,30.222,30.5595,29.6054,29.7756,2921908.0167219,0
+TRGP.US,D,20160811,000000,29.9914,30.4278,29.7688,30.2863,1915647.7918397,0
+TRGP.US,D,20160812,000000,30.4862,30.8157,30.1863,30.4209,1431870.5864946,0
+TRGP.US,D,20160815,000000,30.6079,31.4224,30.6079,31.2403,3928262.2171869,0
+TRGP.US,D,20160816,000000,31.0651,31.4154,30.8157,30.8227,2114314.1946546,0
+TRGP.US,D,20160817,000000,30.6583,31.1037,30.2982,30.9305,1904344.4491717,0
+TRGP.US,D,20160818,000000,31.1878,32.0903,31.1809,32.0488,2021104.5634749,0
+TRGP.US,D,20160819,000000,31.74,31.7836,31.2224,31.4818,2849176.9786504,0
+TRGP.US,D,20160822,000000,30.981,31.174,30.5069,30.7158,1672548.1167384,0
+TRGP.US,D,20160823,000000,30.6079,31.3828,30.5653,31.0829,1771758.0383492,0
+TRGP.US,D,20160824,000000,30.7603,31.0829,30.1794,30.3358,1986448.7937503,0
+TRGP.US,D,20160825,000000,30.2655,31.2027,30.2655,31.0166,1783101.8006226,0
+TRGP.US,D,20160826,000000,31.1255,31.748,30.8781,31.2106,1985727.3037927,0
+TRGP.US,D,20160829,000000,31.0127,31.6282,30.8365,31.5758,2202529.9835793,0
+TRGP.US,D,20160830,000000,31.646,32.0131,31.0958,31.2908,1666843.8999173,0
+TRGP.US,D,20160831,000000,30.9879,31.2472,30.6525,31.2403,2662459.6217007,0
+TRGP.US,D,20160901,000000,31.0523,31.275,30.6583,31.0572,2183243.7688322,0
+TRGP.US,D,20160902,000000,31.5412,31.8915,31.1314,31.5906,1215178.0501329,0
+TRGP.US,D,20160906,000000,31.7776,32.974,31.7776,32.9524,2349227.8891593,0
+TRGP.US,D,20160907,000000,32.982,33.841,32.5802,33.553,4048270.0467891,0
+TRGP.US,D,20160908,000000,33.8767,34.9514,33.6827,34.6644,3287634.7118594,0
+TRGP.US,D,20160909,000000,34.1349,34.226,33.275,33.3462,2959283.0154041,0
+TRGP.US,D,20160912,000000,32.7228,33.5619,32.3219,33.174,3069130.3666829,0
+TRGP.US,D,20160913,000000,32.6317,32.8088,31.5758,32.4417,3213553.6589654,0
+TRGP.US,D,20160914,000000,32.2219,33.3412,31.934,33.0108,3046782.3668219,0
+TRGP.US,D,20160915,000000,33.073,33.7271,32.7296,33.3521,3230858.3025546,0
+TRGP.US,D,20160916,000000,32.6356,33.8331,32.509,33.5451,4911357.9661779,0
+TRGP.US,D,20160919,000000,34.0379,35.0691,34.0379,34.502,4427378.6628055,0
+TRGP.US,D,20160920,000000,34.2646,34.8366,33.8261,33.9133,2980947.9239327,0
+TRGP.US,D,20160921,000000,34.4724,35.4887,34.3438,35.3679,3984512.1611305,0
+TRGP.US,D,20160922,000000,35.7965,36.4674,34.7722,35.176,3934456.5217242,0
+TRGP.US,D,20160923,000000,35.1948,35.6975,33.6827,33.7915,4779602.1782476,0
+TRGP.US,D,20160926,000000,34.1567,34.4278,33.4392,33.5333,2550684.2552414,0
+TRGP.US,D,20160927,000000,33.8855,34.2428,32.6802,33.6619,2985429.4476885,0
+TRGP.US,D,20160928,000000,33.9766,35.8648,33.6757,35.3095,4571600.8675509,0
+TRGP.US,D,20160929,000000,35.1601,35.941,34.6496,35.4125,4229828.8515915,0
+TRGP.US,D,20160930,000000,35.6609,35.839,35.1601,35.2027,2784052.9103272,0
+TRGP.US,D,20161003,000000,35.3095,35.4333,34.6376,35.1601,2029332.9846572,0
+TRGP.US,D,20161004,000000,35.1671,35.2383,34.421,34.5852,2534574.0109937,0
+TRGP.US,D,20161005,000000,35.2235,35.4659,34.8791,35.0691,2136043.7745519,0
+TRGP.US,D,20161006,000000,35.3245,35.7797,35.0018,35.0612,1392931.3490809,0
+TRGP.US,D,20161007,000000,35.2127,35.4185,34.7643,34.988,1555627.3345035,0
+TRGP.US,D,20161010,000000,35.3245,36.0924,35.3245,35.654,1646442.1040595,0
+TRGP.US,D,20161011,000000,35.4739,35.5243,34.7386,35.2127,1913468.164615,0
+TRGP.US,D,20161012,000000,34.9019,35.0889,34.1894,34.3932,2761975.7218229,0
+TRGP.US,D,20161013,000000,34.1498,34.7584,33.8331,34.421,3087866.8747956,0
+TRGP.US,D,20161014,000000,34.5506,35.0256,34.2497,34.4942,2093200.0032505,0
+TRGP.US,D,20161017,000000,34.3308,34.601,33.4204,33.4758,2791629.5653714,0
+TRGP.US,D,20161018,000000,34.0617,34.1626,33.367,33.7549,1986187.0768049,0
+TRGP.US,D,20161019,000000,34.1755,34.8524,33.6619,34.4784,2017224.2813504,0
+TRGP.US,D,20161020,000000,34.0914,34.5218,33.8509,34.226,2240108.0907789,0
+TRGP.US,D,20161021,000000,34.0914,34.9236,34.0191,34.8296,2104462.9263129,0
+TRGP.US,D,20161024,000000,34.5506,34.988,33.36,33.8687,2415205.8216479,0
+TRGP.US,D,20161025,000000,33.8113,34.2339,32.8207,32.9306,2421590.0983309,0
+TRGP.US,D,20161026,000000,32.4347,33.6055,32.0131,33.5184,3297616.3334287,0
+TRGP.US,D,20161027,000000,33.7697,34.0706,33.367,33.4263,1717160.2457789,0
+TRGP.US,D,20161028,000000,33.2472,33.6905,32.5624,32.7564,3104420.7242133,0
+TRGP.US,D,20161031,000000,32.89,32.89,31.8063,32.1071,3568087.1548599,0
+TRGP.US,D,20161101,000000,32.509,32.7376,31.5609,32.1309,3686910.6900219,0
+TRGP.US,D,20161102,000000,31.6767,33.9053,30.2437,33.3511,6151309.1924996,0
+TRGP.US,D,20161103,000000,33.9795,34.1112,32.7564,33.8687,3171641.5595699,0
+TRGP.US,D,20161104,000000,33.6223,33.8479,33.167,33.167,1932702.8443651,0
+TRGP.US,D,20161107,000000,33.6431,34.0666,33.1394,33.4679,2220152.9315615,0
+TRGP.US,D,20161108,000000,32.9256,34.6732,32.9256,34.3328,1700732.7076283,0
+TRGP.US,D,20161109,000000,34.2062,35.8964,34.0409,35.5392,2611373.2823551,0
+TRGP.US,D,20161110,000000,35.5541,36.1676,34.9949,35.1345,2899026.4780689,0
+TRGP.US,D,20161111,000000,34.3457,35.2541,33.8935,35.2017,2423800.0402597,0
+TRGP.US,D,20161114,000000,35.1413,35.7628,34.7782,35.5907,2193737.7089008,0
+TRGP.US,D,20161115,000000,35.9548,37.1483,35.7351,36.5258,2866305.7969558,0
+TRGP.US,D,20161116,000000,36.3428,37.0227,36.0072,36.4081,2044937.9838366,0
+TRGP.US,D,20161117,000000,36.8693,37.3017,36.0944,36.5466,1953191.5423747,0
+TRGP.US,D,20161118,000000,36.5684,37.1909,36.2616,36.8929,1688991.8227312,0
+TRGP.US,D,20161121,000000,37.6451,38.8049,37.4541,38.7337,4693783.271927,0
+TRGP.US,D,20161122,000000,38.7257,39.0128,37.5125,37.9054,3426824.6757246,0
+TRGP.US,D,20161123,000000,37.3888,38.2805,37.0227,37.7975,2726176.0772637,0
+TRGP.US,D,20161125,000000,37.7906,38.2349,37.6094,37.9895,2212776.3535643,0
+TRGP.US,D,20161128,000000,38.2141,38.3032,35.5313,36.2566,2589100.0587643,0
+TRGP.US,D,20161129,000000,35.749,35.8885,34.8435,35.5392,3064036.4859043,0
+TRGP.US,D,20161130,000000,35.9548,39.5848,35.8232,38.9762,19365981.827927,0
+TRGP.US,D,20161201,000000,39.5026,39.566,37.5916,37.9291,3965538.1878357,0
+TRGP.US,D,20161202,000000,38.0241,38.8554,37.6234,38.4833,3463127.5443718,0
+TRGP.US,D,20161205,000000,38.9762,39.656,38.9702,39.0128,2512310.8923042,0
+TRGP.US,D,20161206,000000,38.6229,39.2978,38.4289,39.2176,1640684.3312612,0
+TRGP.US,D,20161207,000000,38.9247,39.5511,38.8,39.364,2221156.3482671,0
+TRGP.US,D,20161208,000000,39.566,40.0191,39.084,39.6412,2005599.602819,0
+TRGP.US,D,20161209,000000,40.0657,40.1142,38.8643,39.1582,1885981.8224095,0
+TRGP.US,D,20161212,000000,40.0875,40.1745,38.889,39.078,2622886.8069714,0
+TRGP.US,D,20161213,000000,39.4947,40.2498,38.984,39.459,2667754.5900165,0
+TRGP.US,D,20161214,000000,39.4224,39.8549,38.5655,38.8138,2646451.4369568,0
+TRGP.US,D,20161215,000000,38.4349,39.6412,37.5848,39.5026,2313182.6954969,0
+TRGP.US,D,20161216,000000,39.3512,40.2053,39.1908,40.1667,5686066.3972399,0
+TRGP.US,D,20161219,000000,40.0657,40.2251,39.656,40.1904,1716270.0039686,0
+TRGP.US,D,20161220,000000,40.4517,41.7738,40.4517,41.1127,3520843.7095037,0
+TRGP.US,D,20161221,000000,41.184,42.2924,41.1127,42.039,2321591.9944136,0
+TRGP.US,D,20161222,000000,42.2577,42.2804,41.3136,41.8648,1443041.5549546,0
+TRGP.US,D,20161223,000000,41.8579,42.517,41.6135,42.4478,1225123.2940573,0
+TRGP.US,D,20161227,000000,42.5942,42.7357,42.0984,42.5655,720644.17728382,0
+TRGP.US,D,20161228,000000,42.7713,43.4057,41.6669,41.7481,1937504.6934942,0
+TRGP.US,D,20161229,000000,41.6669,41.7767,41.186,41.4482,1814513.8970088,0
+TRGP.US,D,20161230,000000,41.3977,41.9222,40.7604,41.0068,2244682.5796273,0
+TRGP.US,D,20170103,000000,41.8035,42.617,41.3017,42.4052,2460681.9197552,0
+TRGP.US,D,20170104,000000,42.4478,42.6328,41.7332,42.617,1831039.4527026,0
+TRGP.US,D,20170105,000000,42.7792,43.2523,42.5586,43.1445,1905832.9011429,0
+TRGP.US,D,20170106,000000,43.2177,43.8609,42.9761,43.4522,2352419.0170107,0
+TRGP.US,D,20170109,000000,43.0435,43.8233,42.7654,42.8594,3291513.9834938,0
+TRGP.US,D,20170110,000000,42.9089,42.9089,41.4195,41.7035,2700699.5999399,0
+TRGP.US,D,20170111,000000,42.0014,42.3092,41.5511,42.0014,3245983.3189191,0
+TRGP.US,D,20170112,000000,42.2438,42.8861,41.3977,41.946,2015136.6087282,0
+TRGP.US,D,20170113,000000,41.6303,42.42,41.6303,42.3864,1866731.9853074,0
+TRGP.US,D,20170117,000000,42.799,43.7124,42.509,43.6521,1725704.9503739,0
+TRGP.US,D,20170118,000000,43.5096,44.0875,43.3335,43.8826,2490529.7774099,0
+TRGP.US,D,20170119,000000,44.1479,44.7189,43.5907,43.8025,1580016.5244404,0
+TRGP.US,D,20170120,000000,44.3211,44.7971,43.664,43.9182,2236548.1340277,0
+TRGP.US,D,20170123,000000,42.7139,43.0653,42.1558,42.2508,8083689.6905111,0
+TRGP.US,D,20170124,000000,42.6021,43.751,42.4714,43.4463,4257230.3126255,0
+TRGP.US,D,20170125,000000,43.7382,43.8094,43.1811,43.4868,2842213.6911192,0
+TRGP.US,D,20170126,000000,44.1479,44.425,43.468,43.6352,1807266.6617491,0
+TRGP.US,D,20170127,000000,43.6699,43.6917,42.2686,42.8238,2229250.3742612,0
+TRGP.US,D,20170130,000000,42.7565,42.9564,41.8787,42.4724,3209504.6249881,0
+TRGP.US,D,20170131,000000,42.8802,43.2592,42.4438,42.8079,2560495.1039776,0
+TRGP.US,D,20170201,000000,43.1791,43.8856,42.5408,43.8698,3158481.946521,0
+TRGP.US,D,20170202,000000,44.0558,44.6159,43.5739,44.4883,2115792.5417244,0
+TRGP.US,D,20170203,000000,44.6516,45.3483,44.3102,45.2444,2673897.3595568,0
+TRGP.US,D,20170206,000000,45.4442,45.6521,44.9683,45.5778,2374989.3247016,0
+TRGP.US,D,20170207,000000,45.4898,45.9341,43.4482,43.5798,2665043.44498,0
+TRGP.US,D,20170208,000000,43.2067,43.9144,42.9039,43.9144,2690051.0548804,0
+TRGP.US,D,20170209,000000,44.323,44.5378,43.7976,44.0648,1653871.2275437,0
+TRGP.US,D,20170210,000000,44.6883,44.6883,43.9648,44.0856,2762850.8062812,0
+TRGP.US,D,20170213,000000,44.1093,44.4645,43.6907,44.2478,2026388.4163991,0
+TRGP.US,D,20170214,000000,44.3993,44.5595,43.855,44.0558,2051689.0684392,0
+TRGP.US,D,20170215,000000,44.2726,44.9425,43.9292,44.049,2941262.9447982,0
+TRGP.US,D,20170216,000000,44.3013,44.8643,43.4017,43.4829,2558898.5295617,0
+TRGP.US,D,20170217,000000,43.3493,43.7194,42.9949,43.6056,2101874.050583,0
+TRGP.US,D,20170221,000000,44.3468,44.3745,43.1869,43.4482,2042802.818178,0
+TRGP.US,D,20170222,000000,42.9168,43.4265,42.3032,42.4062,2084667.4245371,0
+TRGP.US,D,20170223,000000,41.7669,42.8663,41.4492,41.7757,6610451.6588046,0
+TRGP.US,D,20170224,000000,41.5897,42.1033,41.3156,41.8856,2490497.4417256,0
+TRGP.US,D,20170227,000000,42.0044,42.1528,41.4868,41.5363,1990935.3699567,0
+TRGP.US,D,20170228,000000,40.9425,42.1776,40.9425,41.9776,4762782.569924,0
+TRGP.US,D,20170301,000000,42.333,43.0118,42.333,42.5476,3121677.874766,0
+TRGP.US,D,20170302,000000,42.2944,42.7416,42.1984,42.4062,2631260.7387334,0
+TRGP.US,D,20170303,000000,42.5784,43.2681,42.3358,43.1563,1692394.1430211,0
+TRGP.US,D,20170306,000000,43.3057,43.4126,42.7931,43.3265,2291412.6959941,0
+TRGP.US,D,20170307,000000,43.7422,44.0192,43.3205,43.8856,3381256.6230148,0
+TRGP.US,D,20170308,000000,43.7372,43.8778,42.0944,42.2052,2541185.6479574,0
+TRGP.US,D,20170309,000000,41.6045,41.8292,39.9242,41.2483,4972991.8015693,0
+TRGP.US,D,20170310,000000,41.4641,41.6085,40.996,41.3977,2522451.1608249,0
+TRGP.US,D,20170313,000000,41.7154,42.518,41.7154,41.9905,2087853.4999377,0
+TRGP.US,D,20170314,000000,41.2621,41.4135,40.0737,40.8316,2419326.600425,0
+TRGP.US,D,20170315,000000,41.5075,42.3488,40.7862,42.2418,3038842.9458187,0
+TRGP.US,D,20170316,000000,42.518,42.5259,41.4709,42.2142,2073219.5817796,0
+TRGP.US,D,20170317,000000,42.2052,42.5338,41.7154,41.9539,6042193.4360797,0
+TRGP.US,D,20170320,000000,41.5669,42.4032,41.2988,42.2874,1853900.7815529,0
+TRGP.US,D,20170321,000000,42.5615,42.9564,41.5293,41.8292,3137803.2763658,0
+TRGP.US,D,20170322,000000,41.5809,42.0845,41.3799,41.7599,2258524.2735183,0
+TRGP.US,D,20170323,000000,41.8114,42.3161,41.5669,42.1528,1594388.7256531,0
+TRGP.US,D,20170324,000000,42.1914,42.518,41.9608,42.1152,2286125.8115994,0
+TRGP.US,D,20170327,000000,41.5541,42.329,41.087,42.236,2609478.613349,0
+TRGP.US,D,20170328,000000,42.42,42.8604,42.0281,42.5853,2267044.7263501,0
+TRGP.US,D,20170329,000000,42.4962,44.042,42.4962,43.8411,2686284.9581413,0
+TRGP.US,D,20170330,000000,44.0924,44.1815,43.3205,43.8778,1989221.5786851,0
+TRGP.US,D,20170331,000000,43.4631,44.5764,43.4393,44.5021,2831780.3804588,0
+TRGP.US,D,20170403,000000,44.3676,44.7387,43.4393,44.1974,2976230.9559751,0
+TRGP.US,D,20170404,000000,44.4507,44.4507,43.5422,44.1894,1828337.4020774,0
+TRGP.US,D,20170405,000000,44.6585,45.0356,43.2968,43.3344,2132256.45752,0
+TRGP.US,D,20170406,000000,43.7422,44.5071,43.4344,44.0726,1901028.0205434,0
+TRGP.US,D,20170407,000000,44.2775,44.4794,43.849,44.0924,2232674.9253341,0
+TRGP.US,D,20170410,000000,44.2775,44.6209,44.0648,44.3676,1326836.1997364,0
+TRGP.US,D,20170411,000000,44.42,44.4269,43.8778,44.1004,1894675.0690547,0
+TRGP.US,D,20170412,000000,44.2924,44.2924,43.564,43.7422,1490598.2522532,0
+TRGP.US,D,20170413,000000,43.758,43.8074,42.8733,43.4175,1817717.1507418,0
+TRGP.US,D,20170417,000000,43.5135,43.5135,42.7337,42.9949,1673287.7955184,0
+TRGP.US,D,20170418,000000,42.8525,42.9415,42.4062,42.7337,2242563.5818108,0
+TRGP.US,D,20170419,000000,42.7337,42.9039,41.1642,41.4195,2885573.8228804,0
+TRGP.US,D,20170420,000000,41.5541,42.0588,41.2988,41.7461,2295520.3383993,0
+TRGP.US,D,20170421,000000,41.7461,41.7461,41.0256,41.18,2132742.5032757,0
+TRGP.US,D,20170424,000000,41.5442,41.9539,40.7208,41.7233,2287727.4384659,0
+TRGP.US,D,20170425,000000,41.6165,42.4348,41.5967,42.333,2664926.2281241,0
+TRGP.US,D,20170426,000000,42.1676,42.9257,41.94,42.3794,2038103.0285527,0
+TRGP.US,D,20170427,000000,42.1033,42.6358,41.2701,41.7154,2269735.6615839,0
+TRGP.US,D,20170428,000000,41.8302,42.2211,41.4294,41.6333,2445210.3052738,0
+TRGP.US,D,20170501,000000,41.7233,42.1984,41.7233,42.1854,1401665.0153315,0
+TRGP.US,D,20170502,000000,42.6674,42.8841,41.8757,42.0924,2363072.6145208,0
+TRGP.US,D,20170503,000000,41.9282,42.3448,41.2997,41.5333,1840049.9932507,0
+TRGP.US,D,20170504,000000,40.901,41.3166,36.9187,36.9365,7905891.9299971,0
+TRGP.US,D,20170505,000000,36.8603,38.4457,36.8603,38.038,5314190.8696212,0
+TRGP.US,D,20170508,000000,37.8866,38.3635,37.552,38.038,2504877.7268594,0
+TRGP.US,D,20170509,000000,37.9638,38.1528,36.7386,37.1978,2326832.396262,0
+TRGP.US,D,20170510,000000,37.5095,38.7248,37.3452,38.4151,2663270.0347903,0
+TRGP.US,D,20170511,000000,38.9356,38.9356,38.3319,38.4319,2125053.6838263,0
+TRGP.US,D,20170512,000000,38.5991,38.7772,38.2873,38.3765,1382830.4896755,0
+TRGP.US,D,20170515,000000,39.087,39.37,38.4923,38.6654,1771683.2620791,0
+TRGP.US,D,20170516,000000,38.6812,38.9356,38.2943,38.3497,1764345.0827072,0
+TRGP.US,D,20170517,000000,38.3913,38.3913,37.4016,37.4194,1376428.0241701,0
+TRGP.US,D,20170518,000000,37.1394,37.552,36.7455,37.4106,1716889.4344223,0
+TRGP.US,D,20170519,000000,37.5174,38.8307,37.5174,38.4517,2557334.2908303,0
+TRGP.US,D,20170522,000000,38.7565,38.8307,37.9776,38.3557,1342883.7935957,0
+TRGP.US,D,20170523,000000,38.7109,38.7109,37.938,37.9558,2160938.209557,0
+TRGP.US,D,20170524,000000,37.8935,38.2409,37.2532,37.4382,1720616.1220461,0
+TRGP.US,D,20170525,000000,37.3363,37.9004,36.0152,36.603,2628018.075885,0
+TRGP.US,D,20170526,000000,36.0004,36.1568,35.3047,35.749,13188869.769789,0
+TRGP.US,D,20170530,000000,35.651,35.7213,34.6684,34.6762,4395260.2338138,0
+TRGP.US,D,20170531,000000,34.3002,34.6842,33.6807,34.6842,5960493.2875558,0
+TRGP.US,D,20170601,000000,34.8059,35.0087,34.4852,34.6327,2298261.7981399,0
+TRGP.US,D,20170602,000000,34.6178,34.7138,34.2012,34.3457,2668939.8949467,0
+TRGP.US,D,20170605,000000,34.1409,34.509,34.0567,34.0805,2360813.1585753,0
+TRGP.US,D,20170606,000000,33.9825,34.5328,33.7855,34.413,2607052.426531,0
+TRGP.US,D,20170607,000000,34.2299,34.7218,33.1028,33.2977,3446548.4327007,0
+TRGP.US,D,20170608,000000,33.1057,33.5887,33.083,33.5303,3797540.1606664,0
+TRGP.US,D,20170609,000000,33.5589,34.692,33.5501,34.5634,6575587.7281118,0
+TRGP.US,D,20170612,000000,34.8286,35.3423,34.419,34.5416,3769937.6120952,0
+TRGP.US,D,20170613,000000,34.6466,34.9721,34.4803,34.602,2116092.657295,0
+TRGP.US,D,20170614,000000,34.5852,34.6684,32.789,32.8583,3494799.3367231,0
+TRGP.US,D,20170615,000000,32.693,33.175,32.0419,32.0577,3965623.0690072,0
+TRGP.US,D,20170616,000000,32.2457,32.9176,31.9509,32.8494,3276654.7260352,0
+TRGP.US,D,20170619,000000,32.8732,33.0098,32.4337,32.4694,1898378.5154053,0
+TRGP.US,D,20170620,000000,31.9439,32.2457,31.0988,31.271,3664595.0258454,0
+TRGP.US,D,20170621,000000,30.8771,31.5224,30.3941,30.7197,5984311.5505655,0
+TRGP.US,D,20170622,000000,31.0018,31.4124,30.6535,31.3086,3380735.2101044,0
+TRGP.US,D,20170623,000000,31.5055,32.2457,31.2888,32.1725,4274596.596113,0
+TRGP.US,D,20170626,000000,32.1795,32.699,31.9142,32.5486,2850104.6085958,0
+TRGP.US,D,20170627,000000,32.6762,33.463,32.6168,32.8732,4464690.0006091,0
+TRGP.US,D,20170628,000000,32.9088,33.7271,32.7208,33.3798,2703407.7135059,0
+TRGP.US,D,20170629,000000,33.4382,33.8855,33.0384,33.0998,2262670.3145488,0
+TRGP.US,D,20170630,000000,33.3927,34.223,33.2552,34.1339,2449974.7662679,0
+TRGP.US,D,20170703,000000,34.317,34.6762,33.8301,33.9993,1469149.5886138,0
+TRGP.US,D,20170705,000000,33.938,33.9687,32.5594,32.789,3257985.9207616,0
+TRGP.US,D,20170706,000000,33.1522,34.0379,32.887,33.5827,2621147.7534463,0
+TRGP.US,D,20170707,000000,33.3422,33.3541,32.599,32.9326,2457693.9004213,0
+TRGP.US,D,20170710,000000,32.8415,33.1898,32.4694,33.1057,1640917.7544827,0
+TRGP.US,D,20170711,000000,33.2047,33.2938,32.7831,33.1206,1614918.8537583,0
+TRGP.US,D,20170712,000000,34.0459,34.7138,33.9004,34.1339,2766720.9835044,0
+TRGP.US,D,20170713,000000,34.0191,34.1844,33.4006,34.0281,1961264.3480759,0
+TRGP.US,D,20170714,000000,34.1626,34.6327,34.0281,34.5416,1733085.5703316,0
+TRGP.US,D,20170717,000000,34.6466,35.7213,34.6466,34.7663,2711155.1413832,0
+TRGP.US,D,20170718,000000,34.9652,35.1107,34.3992,34.6762,2297439.2591687,0
+TRGP.US,D,20170719,000000,34.5546,35.4105,34.5486,35.2275,1694795.0675857,0
+TRGP.US,D,20170720,000000,35.5223,35.6421,34.8514,35.0315,1519387.1162447,0
+TRGP.US,D,20170721,000000,34.988,35.2275,34.4664,34.6327,2177096.9573313,0
+TRGP.US,D,20170724,000000,34.7079,35.0087,34.4744,34.9652,1579914.4649366,0
+TRGP.US,D,20170725,000000,35.4907,35.8044,35.1611,35.2205,1863681.315585,0
+TRGP.US,D,20170726,000000,35.3709,35.4442,34.8643,34.9266,2161159.506897,0
+TRGP.US,D,20170727,000000,34.9039,35.8094,34.7663,35.7935,2384308.0647413,0
+TRGP.US,D,20170728,000000,35.7322,36.4031,35.5105,36.0112,3390178.2404308,0
+TRGP.US,D,20170731,000000,35.9954,36.0192,35.1799,35.7322,1525449.0465741,0
+TRGP.US,D,20170801,000000,35.8648,35.8648,35.1097,35.5877,1537410.218321,0
+TRGP.US,D,20170802,000000,35.3175,35.5609,34.9415,35.4185,1581684.8436559,0
+TRGP.US,D,20170803,000000,35.5343,36.0112,35.0325,35.4273,2172280.9613403,0
+TRGP.US,D,20170804,000000,35.4471,35.6866,34.9652,35.2869,1646425.9362173,0
+TRGP.US,D,20170807,000000,35.079,35.1799,34.3784,34.4942,1677255.9902848,0
+TRGP.US,D,20170808,000000,34.2002,34.694,33.6173,33.7173,2015074.9688298,0
+TRGP.US,D,20170809,000000,33.8687,34.5546,33.7629,34.5396,2632961.3936333,0
+TRGP.US,D,20170810,000000,34.6684,35.0018,33.9341,33.9954,2513379.9908687,0
+TRGP.US,D,20170811,000000,33.8945,34.2478,33.7173,34.1072,1693019.6364157,0
+TRGP.US,D,20170814,000000,34.1913,34.4566,33.6233,33.6619,1952379.1083049,0
+TRGP.US,D,20170815,000000,33.9251,33.9637,32.892,33.2393,1988744.6273406,0
+TRGP.US,D,20170816,000000,33.2245,33.5709,32.8454,33.0098,2135325.3160648,0
+TRGP.US,D,20170817,000000,32.9374,33.169,32.792,32.8158,1251720.4049426,0
+TRGP.US,D,20170818,000000,32.9544,33.4471,32.7386,33.3462,2525538.2081922,0
+TRGP.US,D,20170821,000000,33.3789,33.5926,33.2858,33.3848,2735259.3731015,0
+TRGP.US,D,20170822,000000,33.4382,34.4318,33.3066,34.3784,1871900.6423561,0
+TRGP.US,D,20170823,000000,34.1329,34.6248,34.0557,34.2883,2249280.3097488,0
+TRGP.US,D,20170824,000000,34.1616,34.3645,33.8687,33.8777,1254466.9171339,0
+TRGP.US,D,20170825,000000,34.0488,34.1329,33.8301,33.9479,1534152.3981206,0
+TRGP.US,D,20170828,000000,33.9083,34.1834,33.2858,33.3224,1788888.8776349,0
+TRGP.US,D,20170829,000000,33.1304,33.5451,32.7148,33.4471,1538515.6945304,0
+TRGP.US,D,20170830,000000,33.2858,33.7015,32.9464,33.6698,1699394.8186874,0
+TRGP.US,D,20170831,000000,33.8777,34.3566,33.6233,34.319,2119242.3550508,0
+TRGP.US,D,20170901,000000,34.3784,34.511,33.9399,34.2942,1589108.9146894,0
+TRGP.US,D,20170905,000000,34.609,34.6634,34.0488,34.4318,1272535.4912663,0
+TRGP.US,D,20170906,000000,34.7564,35.6391,34.609,35.1325,2283547.0407708,0
+TRGP.US,D,20170907,000000,35.0325,35.3977,34.8474,35.0869,1238641.6311047,0
+TRGP.US,D,20170908,000000,34.894,35.1176,34.5248,34.8078,1080386.7498324,0
+TRGP.US,D,20170911,000000,34.8168,35.2324,34.8078,35.0721,1110078.9920061,0
+TRGP.US,D,20170912,000000,35.0869,35.8173,35.0869,35.7193,1584456.6181006,0
+TRGP.US,D,20170913,000000,35.84,36.5872,35.6391,36.3269,2206205.1362061,0
+TRGP.US,D,20170914,000000,36.4952,36.9811,36.4496,36.7208,2070579.1710527,0
+TRGP.US,D,20170915,000000,36.9355,36.9811,36.0806,36.135,2624904.7557742,0
+TRGP.US,D,20170918,000000,36.033,36.51,35.9954,36.3645,2638065.3793132,0
+TRGP.US,D,20170919,000000,36.412,37.0207,36.1498,36.5644,1603055.6995547,0
+TRGP.US,D,20170920,000000,36.7485,37.1097,36.5723,37.0959,2261523.4082438,0
+TRGP.US,D,20170921,000000,36.9108,37.0751,35.8954,36.0498,1508299.0079759,0
+TRGP.US,D,20170922,000000,36.0716,36.1944,35.8252,36.1558,1026972.241212,0
+TRGP.US,D,20170925,000000,36.4674,37.5204,36.2784,37.2285,2791648.764684,0
+TRGP.US,D,20170926,000000,37.1562,37.2215,36.51,36.7951,1548575.1238402,0
+TRGP.US,D,20170927,000000,36.8979,37.1424,36.4338,37.1424,1241429.5733915,0
+TRGP.US,D,20170928,000000,37.1741,37.2324,36.135,36.5803,1669670.2408294,0
+TRGP.US,D,20170929,000000,36.4417,36.6575,36.1438,36.42,1905336.7504859,0
+TRGP.US,D,20171002,000000,35.8568,36.127,35.5343,36.1182,2228867.3984994,0
+TRGP.US,D,20171003,000000,36.3091,36.6228,36.1498,36.4813,1512662.3043857,0
+TRGP.US,D,20171004,000000,36.4813,36.4813,35.941,36.0806,1628370.4984567,0
+TRGP.US,D,20171005,000000,36.3418,37.3066,36.3091,37.1651,2435145.8235133,0
+TRGP.US,D,20171006,000000,36.6891,37.1562,36.226,37.0207,1338902.4624575,0
+TRGP.US,D,20171009,000000,37.1295,37.2285,36.8119,36.8653,559200.18914046,0
+TRGP.US,D,20171010,000000,37.1493,37.2968,36.5951,36.6981,1658595.2689323,0
+TRGP.US,D,20171011,000000,36.6981,37.0207,36.3804,36.7871,1390999.2919398,0
+TRGP.US,D,20171012,000000,36.4031,36.7643,36.3576,36.5437,1544006.6979327,0
+TRGP.US,D,20171013,000000,36.9484,36.9484,36.1824,36.3645,1699341.2627102,0
+TRGP.US,D,20171016,000000,36.226,36.5041,34.987,35.1799,2969256.5530523,0
+TRGP.US,D,20171017,000000,34.6327,35.1938,34.2626,34.9415,2767747.6414831,0
+TRGP.US,D,20171018,000000,34.987,35.1394,34.1755,34.2299,2273998.9194701,0
+TRGP.US,D,20171019,000000,33.9855,34.2656,33.7093,34.2556,1958190.4370804,0
+TRGP.US,D,20171020,000000,34.3724,34.4991,33.6085,33.7093,1549973.6421893,0
+TRGP.US,D,20171023,000000,33.7619,33.8301,32.8236,32.9306,2063653.2716565,0
+TRGP.US,D,20171024,000000,33.084,33.3116,32.3199,32.598,2769450.3173633,0
+TRGP.US,D,20171025,000000,32.4733,32.5357,30.9671,31.0661,3716212.8830029,0
+TRGP.US,D,20171026,000000,30.9998,31.839,30.4823,31.3314,3847875.7058406,0
+TRGP.US,D,20171027,000000,31.362,32.6475,31.1265,32.3853,3509854.6292682,0
+TRGP.US,D,20171030,000000,32.3705,32.9068,32.3141,32.4921,2442004.0200704,0
+TRGP.US,D,20171031,000000,32.3961,32.6683,31.9875,32.6594,2392612.2726838,0
+TRGP.US,D,20171101,000000,32.9652,33.4521,32.7672,33.0592,4217997.0225821,0
+TRGP.US,D,20171102,000000,33.5797,35.1671,33.3096,33.6965,5651893.6418005,0
+TRGP.US,D,20171103,000000,33.7985,34.6327,33.5233,34.5376,3074310.139123,0
+TRGP.US,D,20171106,000000,34.5456,35.6857,34.5456,35.6322,2799906.4900802,0
+TRGP.US,D,20171107,000000,34.6327,34.9543,34.5604,34.8534,3069919.5594795,0
+TRGP.US,D,20171108,000000,34.8692,35.0899,34.3061,34.3665,1534795.0698475,0
+TRGP.US,D,20171109,000000,34.1517,35.1423,33.8073,34.9078,1842207.3896923,0
+TRGP.US,D,20171110,000000,34.9316,35.4007,34.6466,34.7267,2047864.3632722,0
+TRGP.US,D,20171113,000000,34.6862,34.6862,33.1602,33.2789,1856543.2132601,0
+TRGP.US,D,20171114,000000,33.1532,33.4036,32.6594,32.7049,2079277.4701485,0
+TRGP.US,D,20171115,000000,32.4921,33.6481,31.9261,33.3026,2369945.9684299,0
+TRGP.US,D,20171116,000000,33.9568,33.9568,32.5872,32.9722,1731914.4122633,0
+TRGP.US,D,20171117,000000,33.2245,33.4363,32.7672,33.081,1269556.5663436,0
+TRGP.US,D,20171120,000000,32.9968,33.5451,32.2873,33.5233,2046120.2572964,0
+TRGP.US,D,20171121,000000,33.6005,33.9341,32.9167,33.2324,2390772.1701451,0
+TRGP.US,D,20171122,000000,33.6391,34.3032,33.4917,34.0567,1607964.6606383,0
+TRGP.US,D,20171124,000000,34.412,34.5922,34.0439,34.1448,738485.39113552,0
+TRGP.US,D,20171127,000000,33.8371,33.9182,33.0117,33.1453,2153499.9916616,0
+TRGP.US,D,20171128,000000,33.073,33.1364,32.3843,32.7287,2138342.6396127,0
+TRGP.US,D,20171129,000000,32.601,32.9968,32.3675,32.8386,3572007.8565898,0
+TRGP.US,D,20171130,000000,33.1453,34.2299,32.9722,34.1517,3404033.0706937,0
+TRGP.US,D,20171201,000000,34.5376,35.2917,34.3101,34.7841,2952329.8327742,0
+TRGP.US,D,20171204,000000,34.9484,35.7124,34.7584,35.2551,3028287.3658519,0
+TRGP.US,D,20171205,000000,35.3709,35.6461,34.8692,35.4363,2390629.6910358,0
+TRGP.US,D,20171206,000000,35.1275,35.2621,34.1745,34.3487,2430278.2925254,0
+TRGP.US,D,20171207,000000,34.4674,35.5699,34.3269,35.4205,2028014.2950289,0
+TRGP.US,D,20171208,000000,35.6955,35.8034,35.1513,35.6955,2200172.5100906,0
+TRGP.US,D,20171211,000000,35.8202,36.8167,35.7955,36.3873,2906315.1434241,0
+TRGP.US,D,20171212,000000,36.4674,37.0256,36.2458,36.513,3009182.0288393,0
+TRGP.US,D,20171213,000000,36.6307,37.0177,36.42,36.7188,1726728.5768823,0
+TRGP.US,D,20171214,000000,36.6634,37.3878,36.6565,36.9841,1880912.1933942,0
+TRGP.US,D,20171215,000000,37.1968,37.2681,36.42,36.4833,3774386.8001666,0
+TRGP.US,D,20171218,000000,36.6871,37.3551,36.6871,37.0009,2897720.9248124,0
+TRGP.US,D,20171219,000000,37.0949,37.1463,35.8786,35.9538,2844565.101667,0
+TRGP.US,D,20171220,000000,35.939,36.0656,34.9642,35.8351,2903345.3129127,0
+TRGP.US,D,20171221,000000,35.7124,36.5456,35.4571,36.3952,2108712.0373373,0
+TRGP.US,D,20171222,000000,36.4674,37.1493,36.3556,37.1345,2123276.2316761,0
+TRGP.US,D,20171226,000000,37.3096,37.4096,37.0256,37.2295,1850495.4297926,0
+TRGP.US,D,20171227,000000,37.2621,37.5046,36.9069,37.4719,1087846.1880207,0
+TRGP.US,D,20171228,000000,37.5293,38.0024,37.2057,37.9202,1766909.7066738,0
+TRGP.US,D,20171229,000000,38.0073,38.2221,37.7956,38.1043,1565202.7390379,0
+TRGP.US,D,20180102,000000,38.4339,38.6931,38.032,38.6307,2343884.417317,0
+TRGP.US,D,20180103,000000,38.9514,39.5333,38.7565,39.2898,3686002.2593892,0
+TRGP.US,D,20180104,000000,39.5115,39.8035,39.2988,39.6362,2908545.2951556,0
+TRGP.US,D,20180105,000000,39.6362,39.6609,37.7698,38.1271,3986657.4316905,0
+TRGP.US,D,20180108,000000,38.032,38.3003,37.662,38.2349,1942712.7596582,0
+TRGP.US,D,20180109,000000,38.2834,38.3625,37.9044,38.1835,1085105.7387703,0
+TRGP.US,D,20180110,000000,38.1755,39.274,38.0152,38.9702,2503717.6841826,0
+TRGP.US,D,20180111,000000,39.2136,40.0785,39.0316,39.9895,2980326.4724987,0
+TRGP.US,D,20180112,000000,40.1093,40.6654,39.5155,40.4784,2389710.1450115,0
+TRGP.US,D,20180116,000000,40.7704,40.9831,39.8717,39.9361,3754185.0813558,0
+TRGP.US,D,20180117,000000,40.133,40.7318,39.6748,40.2983,2646390.8075486,0
+TRGP.US,D,20180118,000000,40.3527,40.418,39.6679,39.8885,1999855.9768826,0
+TRGP.US,D,20180119,000000,39.6827,39.9439,38.8623,39.9193,1906254.2755299,0
+TRGP.US,D,20180122,000000,39.9687,40.2913,39.6748,40.133,1891488.993654,0
+TRGP.US,D,20180123,000000,40.133,40.4625,39.4788,40.1547,1617894.7472106,0
+TRGP.US,D,20180124,000000,40.3685,40.605,39.9361,39.9687,1538532.8728628,0
+TRGP.US,D,20180125,000000,40.1479,40.3923,39.1958,39.3482,2002954.1396414,0
+TRGP.US,D,20180126,000000,39.5739,39.7005,39.1088,39.3394,1568902.143428,0
+TRGP.US,D,20180129,000000,39.1018,39.2058,38.3745,38.4715,2810973.3780562,0
+TRGP.US,D,20180130,000000,37.9855,38.1112,37.5046,37.7104,2784602.6169615,0
+TRGP.US,D,20180131,000000,37.8212,38.5921,37.7589,38.5041,2572470.4225863,0
+TRGP.US,D,20180201,000000,38.8801,39.7481,38.7713,39.2334,2265499.6869313,0
+TRGP.US,D,20180202,000000,38.7584,39.0722,37.6778,37.8124,2791178.8867705,0
+TRGP.US,D,20180205,000000,37.3828,37.6936,36.5535,36.7613,3002229.8566995,0
+TRGP.US,D,20180206,000000,35.9518,37.468,35.4937,37.2839,2939768.4298862,0
+TRGP.US,D,20180207,000000,37.5095,39.0326,37.5095,38.1597,4088641.1487263,0
+TRGP.US,D,20180208,000000,38.2438,38.4695,36.3062,36.3368,3579690.6130984,0
+TRGP.US,D,20180209,000000,36.7149,36.9949,34.8702,36.2329,3135479.1490516,0
+TRGP.US,D,20180212,000000,36.7941,37.942,36.5486,37.7272,1950384.4007752,0
+TRGP.US,D,20180213,000000,37.555,38.1112,37.2136,37.942,1875966.8546658,0
+TRGP.US,D,20180214,000000,37.4214,38.6149,37.275,38.3527,2231686.6659805,0
+TRGP.US,D,20180215,000000,38.6407,40.0835,38.1666,39.9855,4265222.2791158,0
+TRGP.US,D,20180216,000000,39.7481,39.7481,38.1518,38.4319,4476203.5252254,0
+TRGP.US,D,20180220,000000,38.3042,38.6881,38.3042,38.3042,3023563.3244633,0
+TRGP.US,D,20180221,000000,38.2785,38.4061,37.459,37.4937,3354017.8508928,0
+TRGP.US,D,20180222,000000,37.7272,37.8737,36.7535,36.8673,2771949.2594711,0
+TRGP.US,D,20180223,000000,37.1948,37.846,36.8435,37.6778,1646181.3976043,0
+TRGP.US,D,20180226,000000,37.9499,37.9736,36.9949,37.852,2077120.0737068,0
+TRGP.US,D,20180227,000000,37.7718,38.0617,36.7861,36.8435,2439332.2841493,0
+TRGP.US,D,20180228,000000,37.0039,37.3017,35.7757,35.8153,3009109.2735494,0
+TRGP.US,D,20180301,000000,35.945,36.5308,35.6391,36.3368,2393136.7170647,0
+TRGP.US,D,20180302,000000,36.1389,36.6663,35.4273,36.6347,1854504.0441645,0
+TRGP.US,D,20180305,000000,36.4971,37.5728,36.4971,37.3413,1247953.2977134,0
+TRGP.US,D,20180306,000000,37.6214,37.6778,37.0207,37.0989,1660717.2982192,0
+TRGP.US,D,20180307,000000,36.8019,37.2671,35.8153,36.1676,2479761.9945144,0
+TRGP.US,D,20180308,000000,36.2656,36.4734,35.6322,35.9122,1891600.147569,0
+TRGP.US,D,20180309,000000,36.2508,36.7386,36.032,36.6258,1912141.3910657,0
+TRGP.US,D,20180312,000000,36.699,37.4937,36.699,37.468,2312090.3556592,0
+TRGP.US,D,20180313,000000,37.6778,37.9994,37.4749,37.8124,2168453.2247029,0
+TRGP.US,D,20180314,000000,37.9014,38.0122,37.3482,37.4937,2111564.6509929,0
+TRGP.US,D,20180315,000000,37.7174,38.2785,35.5362,37.181,4753846.8056461,0
+TRGP.US,D,20180316,000000,37.3947,38.5635,36.8505,38.2863,3083682.4351399,0
+TRGP.US,D,20180319,000000,38.1914,38.1973,36.3467,37.0285,2408450.6950848,0
+TRGP.US,D,20180320,000000,37.3828,37.6728,36.8505,37.2433,2811335.1335251,0
+TRGP.US,D,20180321,000000,37.374,38.3487,37.1543,38.1043,2906933.5633877,0
+TRGP.US,D,20180322,000000,37.6056,38.0301,37.2215,37.2938,1740850.1765412,0
+TRGP.US,D,20180323,000000,37.4126,37.8124,37.0117,37.0771,2128768.2455684,0
+TRGP.US,D,20180326,000000,37.4214,37.4214,36.4328,37.2136,2810445.9022049,0
+TRGP.US,D,20180327,000000,37.2215,37.3245,36.217,36.4674,2477810.7380606,0
+TRGP.US,D,20180328,000000,36.3368,36.5219,34.7732,35.0869,5316715.0739824,0
+TRGP.US,D,20180329,000000,35.079,36.0568,34.9019,35.2937,5383535.755245,0
+TRGP.US,D,20180402,000000,35.2155,35.655,34.4536,34.8286,3229355.7037215,0
+TRGP.US,D,20180403,000000,34.9425,35.2473,33.9726,35.1987,2032042.1087134,0
+TRGP.US,D,20180404,000000,34.0122,35.0869,33.4897,35.0463,3862062.9873583,0
+TRGP.US,D,20180405,000000,35.1097,36.6585,35.1097,36.2725,3328457.5028877,0
+TRGP.US,D,20180406,000000,35.9934,36.7782,35.5857,36.0568,2831231.6843147,0
+TRGP.US,D,20180409,000000,36.3705,36.6921,35.7757,35.7916,2756783.8235011,0
+TRGP.US,D,20180410,000000,36.4259,37.5352,35.9657,37.1057,4143282.3923725,0
+TRGP.US,D,20180411,000000,36.9801,37.3888,36.4417,36.6109,3784505.8483945,0
+TRGP.US,D,20180412,000000,36.6179,36.6179,36.0498,36.1616,2517158.2134895,0
+TRGP.US,D,20180413,000000,36.1616,36.8751,36.0172,36.2596,2304317.6655285,0
+TRGP.US,D,20180416,000000,36.419,37.555,36.3536,37.4126,2464876.4643122,0
+TRGP.US,D,20180417,000000,37.4126,38.2309,37.4126,37.9014,2491389.7045162,0
+TRGP.US,D,20180418,000000,38.1765,38.7287,38.1765,38.5269,2262490.4473045,0
+TRGP.US,D,20180419,000000,38.7119,38.9049,37.7718,37.8371,2649811.316661,0
+TRGP.US,D,20180420,000000,37.7886,38.5853,37.6302,38.1765,2080904.3592684,0
+TRGP.US,D,20180423,000000,38.0706,38.6555,37.846,38.4941,1525905.7881159,0
+TRGP.US,D,20180424,000000,38.6317,38.6485,36.986,37.1226,2412457.2884764,0
+TRGP.US,D,20180425,000000,36.9315,37.5422,36.2596,37.4996,2023543.8866646,0
+TRGP.US,D,20180426,000000,37.6214,37.8856,37.1097,37.4036,1217432.4536277,0
+TRGP.US,D,20180427,000000,37.3413,38.2863,37.1543,37.9994,1928773.0482239,0
+TRGP.US,D,20180430,000000,37.7846,38.8811,37.7846,38.4151,3712394.2407767,0
+TRGP.US,D,20180501,000000,38.3418,38.6783,38.0973,38.1795,2199090.2751543,0
+TRGP.US,D,20180502,000000,37.9727,38.9454,37.9727,38.7921,3235707.6447201,0
+TRGP.US,D,20180503,000000,37.9727,38.8317,37.6312,37.8678,4283630.3779341,0
+TRGP.US,D,20180504,000000,37.6956,38.1132,37.3512,37.647,2048802.0981189,0
+TRGP.US,D,20180507,000000,37.9578,38.989,37.8994,38.0716,2781220.5064743,0
+TRGP.US,D,20180508,000000,37.9727,38.8158,37.1582,38.7663,2955010.6631066,0
+TRGP.US,D,20180509,000000,38.9544,39.7659,38.7179,38.9227,2265391.5644866,0
+TRGP.US,D,20180510,000000,39.2096,39.5501,38.9454,39.3146,1511084.9292825,0
+TRGP.US,D,20180511,000000,39.3562,39.6421,39.1424,39.3562,1227964.7923214,0
+TRGP.US,D,20180514,000000,39.5501,40.0429,39.4462,39.9529,1247329.8252991,0
+TRGP.US,D,20180515,000000,39.8767,40.0568,39.4779,39.8371,2584059.7339629,0
+TRGP.US,D,20180516,000000,39.9618,39.9915,39.4868,39.7421,2171763.5903904,0
+TRGP.US,D,20180517,000000,39.8153,40.2557,39.5026,39.7243,2118273.2950098,0
+TRGP.US,D,20180518,000000,39.7421,39.7837,39.283,39.5343,1728278.6687518,0
+TRGP.US,D,20180521,000000,39.7332,40.0221,39.4314,39.8559,1898459.3546162,0
+TRGP.US,D,20180522,000000,40.0251,40.4754,39.6669,39.6906,2906148.4125516,0
+TRGP.US,D,20180523,000000,39.372,39.7965,38.8475,39.6718,2197538.1623045,0
+TRGP.US,D,20180524,000000,39.1018,39.365,38.031,38.6783,2921737.2438888,0
+TRGP.US,D,20180525,000000,38.031,38.3418,37.4729,38.2685,2595541.9333851,0
+TRGP.US,D,20180529,000000,37.8747,38.5377,37.8747,38.1211,2430606.7018198,0
+TRGP.US,D,20180530,000000,38.4151,39.8074,38.2765,39.5422,2848539.3593742,0
+TRGP.US,D,20180531,000000,39.1602,39.9113,39.085,39.7757,3115796.822171,0
+TRGP.US,D,20180601,000000,39.9707,40.5249,39.6995,39.9044,2925927.7464853,0
+TRGP.US,D,20180604,000000,40.1399,40.3003,39.5026,39.8371,2011027.9558328,0
+TRGP.US,D,20180605,000000,39.8965,40.1993,39.6095,39.8965,2736238.5380439,0
+TRGP.US,D,20180606,000000,39.9835,40.3279,39.6669,39.8866,1800519.6191071,0
+TRGP.US,D,20180607,000000,40.1489,40.7624,39.9439,40.6654,2231218.8090473,0
+TRGP.US,D,20180608,000000,40.6565,40.697,39.8817,40.3279,2320541.0846715,0
+TRGP.US,D,20180611,000000,40.321,41.5837,39.9113,41.4185,3028305.5546743,0
+TRGP.US,D,20180612,000000,40.8861,41.0563,39.7837,39.8965,3554020.1216683,0
+TRGP.US,D,20180613,000000,39.6421,39.7975,38.8396,39.2008,3399983.0262262,0
+TRGP.US,D,20180614,000000,39.5105,39.8767,39.183,39.6817,1911782.6670672,0
+TRGP.US,D,20180615,000000,39.4868,39.5897,37.9311,38.0637,4443855.7149728,0
+TRGP.US,D,20180618,000000,37.9578,39.0702,37.9578,38.7663,2431458.5450049,0
+TRGP.US,D,20180619,000000,38.2923,39.1672,38.1795,38.9811,2332520.4452409,0
+TRGP.US,D,20180620,000000,39.4036,39.8292,39.1918,39.6817,3217627.9551962,0
+TRGP.US,D,20180621,000000,39.3404,39.8233,39.2502,39.4541,1926258.948764,0
+TRGP.US,D,20180622,000000,40.6802,41.4423,40.0835,40.4437,3749359.9909536,0
+TRGP.US,D,20180625,000000,40.3695,40.6348,39.5422,39.659,3292825.5996911,0
+TRGP.US,D,20180626,000000,39.8233,40.2131,39.1018,40.0835,2978425.7405518,0
+TRGP.US,D,20180627,000000,40.5417,41.1157,40.0597,40.2478,3502939.8452635,0
+TRGP.US,D,20180628,000000,40.4823,41.1691,39.9529,41.0662,2244002.5197654,0
+TRGP.US,D,20180629,000000,41.2691,41.5066,40.4754,40.4754,3053934.6160088,0
+TRGP.US,D,20180702,000000,40.2805,40.3933,39.283,39.4779,2876836.1146693,0
+TRGP.US,D,20180703,000000,39.9915,40.2903,39.4868,39.7975,1279891.8594607,0
+TRGP.US,D,20180705,000000,39.8767,40.0519,39.6332,39.7481,1645809.537234,0
+TRGP.US,D,20180706,000000,39.8371,40.793,39.6817,40.7624,1814613.9355323,0
+TRGP.US,D,20180709,000000,41.0474,41.5383,40.9178,41.4106,1945444.1144974,0
+TRGP.US,D,20180710,000000,41.5887,41.9747,41.3354,41.6293,2368894.0481977,0
+TRGP.US,D,20180711,000000,41.2453,41.7916,40.8702,41.2938,1679378.0195717,0
+TRGP.US,D,20180712,000000,41.4651,41.9569,40.8782,41.8668,2279043.286232,0
+TRGP.US,D,20180713,000000,42.0548,42.9703,41.9005,42.7426,3113634.3732787,0
+TRGP.US,D,20180716,000000,42.3754,42.711,41.8757,42.2656,2031446.9300229,0
+TRGP.US,D,20180717,000000,42.1033,42.319,41.7559,42.2013,1984934.0690355,0
+TRGP.US,D,20180718,000000,41.8668,42.5378,41.3433,42.333,2232626.4218076,0
+TRGP.US,D,20180719,000000,43.2563,43.5432,42.5872,42.7743,3296485.5949658,0
+TRGP.US,D,20180720,000000,42.9703,43.0445,42.1449,42.227,2171567.5553039,0
+TRGP.US,D,20180723,000000,42.3932,42.6832,42.1864,42.514,1820060.4773685,0
+TRGP.US,D,20180724,000000,42.7248,42.8713,42.4714,42.5536,2315344.133899,0
+TRGP.US,D,20180725,000000,42.5298,43.1503,42.2924,43.0108,2253364.7108809,0
+TRGP.US,D,20180726,000000,42.8792,43.3453,42.8792,43.1989,1745216.5044214,0
+TRGP.US,D,20180727,000000,43.0296,43.1345,41.8827,41.9094,2376144.3149278,0
+TRGP.US,D,20180730,000000,42.227,42.7327,42.0647,42.6595,2704360.6057047,0
+TRGP.US,D,20180731,000000,42.7525,43.0939,42.1786,42.512,2056101.8788657,0
+TRGP.US,D,20180801,000000,42.1786,43.0513,42.0004,42.9435,1658496.2408989,0
+TRGP.US,D,20180802,000000,42.7763,43.3503,42.5022,43.2177,2358744.6852657,0
+TRGP.US,D,20180803,000000,43.2009,43.5927,42.7258,42.9771,2031320.6187559,0
+TRGP.US,D,20180806,000000,43.1503,44.035,42.9673,44.0262,2826570.2933146,0
+TRGP.US,D,20180807,000000,44.233,44.4923,43.7055,43.9074,2750505.6482824,0
+TRGP.US,D,20180808,000000,43.5591,44.3329,43.5502,44.2656,2667018.953197,0
+TRGP.US,D,20180809,000000,44.3329,45.6234,43.5017,43.7154,3642387.4841135,0
+TRGP.US,D,20180810,000000,43.6986,45.1088,43.5165,44.9327,2742823.902264,0
+TRGP.US,D,20180813,000000,45.0049,45.1494,44.0914,44.1261,1715736.4651764,0
+TRGP.US,D,20180814,000000,44.4408,44.9089,44.4171,44.5061,1980227.2059793,0
+TRGP.US,D,20180815,000000,44.0836,44.3587,43.0513,43.661,1824970.4489423,0
+TRGP.US,D,20180816,000000,43.949,44.5002,43.8242,44.0509,1303096.7549574,0
+TRGP.US,D,20180817,000000,44.1984,45.0138,44.0678,44.8812,1392479.6599899,0
+TRGP.US,D,20180820,000000,44.8812,45.281,44.8397,45.1335,1689688.0504353,0
+TRGP.US,D,20180821,000000,45.4472,45.8312,45.1335,45.1909,2113634.1347927,0
+TRGP.US,D,20180822,000000,45.4562,46.4467,45.381,46.3715,2241856.2387152,0
+TRGP.US,D,20180823,000000,46.3063,46.3883,45.855,46.0984,1588373.27787,0
+TRGP.US,D,20180824,000000,46.2805,46.5388,45.9401,46.3389,1459517.5966318,0
+TRGP.US,D,20180827,000000,46.2973,46.5735,46.1143,46.4893,1610272.6201103,0
+TRGP.US,D,20180828,000000,46.4467,46.9624,45.9905,46.1737,1916257.117392,0
+TRGP.US,D,20180829,000000,46.2717,46.4547,45.8035,46.1805,1757651.5960424,0
+TRGP.US,D,20180830,000000,46.1805,46.2301,45.5492,46.0321,2041627.6181491,0
+TRGP.US,D,20180831,000000,45.758,46.0401,45.4106,45.8382,1912271.7442933,0
+TRGP.US,D,20180904,000000,45.8965,46.0648,45.0227,45.275,1837385.3307605,0
+TRGP.US,D,20180905,000000,45.2899,45.5392,44.3834,45.5076,1348328.3144517,0
+TRGP.US,D,20180906,000000,45.5076,45.6808,44.8307,44.9,2009452.6017098,0
+TRGP.US,D,20180907,000000,44.6249,45.091,44.3597,44.9327,1376829.1887543,0
+TRGP.US,D,20180910,000000,44.9891,45.5166,44.9723,45.0227,1483040.7965216,0
+TRGP.US,D,20180911,000000,45.1246,45.9826,45.0573,45.6392,2389740.4597156,0
+TRGP.US,D,20180912,000000,45.8213,46.4062,45.4334,46.2547,2882483.7440427,0
+TRGP.US,D,20180913,000000,46.2399,46.4547,45.8649,46.2142,2481051.3799287,0
+TRGP.US,D,20180914,000000,46.1805,46.1805,45.1988,45.8876,1785952.393298,0
+TRGP.US,D,20180917,000000,45.9826,46.2895,45.4146,45.4888,2108415.9637273,0
+TRGP.US,D,20180918,000000,46.4309,47.2296,46.2637,46.4893,2842504.7122785,0
+TRGP.US,D,20180919,000000,46.4725,46.9138,46.4547,46.613,2807785.2816753,0
+TRGP.US,D,20180920,000000,46.7051,46.7051,45.9302,45.9985,2879701.8646967,0
+TRGP.US,D,20180921,000000,46.3231,46.4804,45.8312,46.0559,5133889.1145487,0
+TRGP.US,D,20180924,000000,46.521,46.9297,45.9213,46.3557,3441557.6219161,0
+TRGP.US,D,20180925,000000,46.6387,47.0386,46.4467,46.713,3419903.828779,0
+TRGP.US,D,20180926,000000,46.6387,46.9871,46.0855,46.1063,1555406.0371636,0
+TRGP.US,D,20180927,000000,46.3883,47.0128,46.2479,46.9386,2158515.0542095,0
+TRGP.US,D,20180928,000000,46.8149,47.5611,46.805,46.8713,1563462.6750227,0
+TRGP.US,D,20181001,000000,47.1474,48.2202,47.0208,47.9361,1716964.2106924,0
+TRGP.US,D,20181002,000000,48.0807,48.1459,47.4542,47.5611,2074660.5407144,0
+TRGP.US,D,20181003,000000,48.2113,49.285,47.4621,48.5952,3530714.1771579,0
+TRGP.US,D,20181004,000000,48.5526,48.9871,48.044,48.5348,1204373.8895925,0
+TRGP.US,D,20181005,000000,48.4864,48.7862,48.1786,48.7012,981405.19899246,0
+TRGP.US,D,20181008,000000,48.335,48.5952,47.8055,48.0519,1425667.187546,0
+TRGP.US,D,20181009,000000,48.2439,48.6862,47.9114,48.2944,1231788.4869983,0
+TRGP.US,D,20181010,000000,48.2202,48.3132,47.288,47.3048,1962359.719384,0
+TRGP.US,D,20181011,000000,47.1474,47.3048,45.5214,46.0242,3637801.8798736,0
+TRGP.US,D,20181012,000000,46.7219,47.0812,45.1424,46.1311,2664735.2454883,0
+TRGP.US,D,20181015,000000,46.1973,46.5299,45.8124,46.0806,799949.46418399,0
+TRGP.US,D,20181016,000000,46.4953,47.6383,46.1143,47.1554,1885646.3396842,0
+TRGP.US,D,20181017,000000,47.3632,47.6036,46.7634,47.088,1364620.446924,0
+TRGP.US,D,20181018,000000,46.8872,47.6383,46.5566,47.0128,2045889.8655453,0
+TRGP.US,D,20181019,000000,47.0296,47.9539,46.8436,47.0802,1265677.2947092,0
+TRGP.US,D,20181022,000000,47.088,47.2968,46.423,46.8149,2471472.9439239,0
+TRGP.US,D,20181023,000000,45.6748,45.9302,43.8084,44.9505,2913485.5814334,0
+TRGP.US,D,20181024,000000,45.0395,45.2335,42.7604,42.8673,2594246.4850299,0
+TRGP.US,D,20181025,000000,43.5927,44.134,43.3503,43.661,2984154.2091361,0
+TRGP.US,D,20181026,000000,43.1425,43.375,41.9371,42.8188,1621380.9381818,0
+TRGP.US,D,20181029,000000,43.0513,43.2761,41.7689,42.4685,2462490.6970997,0
+TRGP.US,D,20181030,000000,42.238,42.6209,41.3651,42.416,2009493.0213153,0
+TRGP.US,D,20181031,000000,43.0197,44.419,43.0029,43.7906,2753683.639762,0
+TRGP.US,D,20181101,000000,43.858,44.7071,43.4275,44.5783,1959850.6723748,0
+TRGP.US,D,20181102,000000,44.8317,45.1612,43.2315,43.4759,2045867.6347623,0
+TRGP.US,D,20181105,000000,43.8332,44.2558,43.0108,43.9954,3017316.4744389,0
+TRGP.US,D,20181106,000000,43.9688,44.2993,43.4087,43.7738,1578791.8103948,0
+TRGP.US,D,20181107,000000,44.5527,45.4602,44.3201,44.8921,3065408.7315098,0
+TRGP.US,D,20181108,000000,44.8831,46.6704,44.0162,44.2726,2634331.6182585,0
+TRGP.US,D,20181109,000000,43.7471,43.9598,42.513,42.8396,3120380.4054306,0
+TRGP.US,D,20181112,000000,42.9959,43.0871,41.8401,41.9687,2566654.0413601,0
+TRGP.US,D,20181113,000000,41.9262,42.3774,40.324,40.5269,3285980.5395058,0
+TRGP.US,D,20181114,000000,41.2651,41.563,39.3512,39.559,3535043.1169031,0
+TRGP.US,D,20181115,000000,39.2394,40.3923,39.2394,39.9835,2040718.1770262,0
+TRGP.US,D,20181116,000000,40.0954,40.707,39.559,40.2577,2962091.1674937,0
+TRGP.US,D,20181119,000000,40.2131,40.8138,39.7757,40.0449,2731705.4792911,0
+TRGP.US,D,20181120,000000,39.5511,39.7659,37.7134,38.0083,4588954.0146666,0
+TRGP.US,D,20181121,000000,38.3418,39.8499,38.3418,38.9771,2696439.373524,0
+TRGP.US,D,20181123,000000,37.8242,38.2824,37.56,37.6312,1421626.2374898,0
+TRGP.US,D,20181126,000000,38.0795,38.5457,37.647,38.1557,2095310.9171458,0
+TRGP.US,D,20181127,000000,38.0964,38.4923,37.7134,38.2309,3542190.3136392,0
+TRGP.US,D,20181128,000000,38.2379,38.3685,37.5698,38.0795,2929165.3568829,0
+TRGP.US,D,20181129,000000,37.8896,38.8079,37.8074,38.3151,2538031.9082411,0
+TRGP.US,D,20181130,000000,38.0964,38.2735,37.4848,37.8242,3906836.7948207,0
+TRGP.US,D,20181203,000000,38.7911,39.7322,38.6466,39.5105,3176759.6921118,0
+TRGP.US,D,20181204,000000,39.3156,39.5105,38.2379,38.2903,2878900.5460183,0
+TRGP.US,D,20181206,000000,37.655,37.655,35.8578,36.9841,3699497.3551634,0
+TRGP.US,D,20181207,000000,37.9598,38.9692,37.7322,37.757,3799010.4238151,0
+TRGP.US,D,20181210,000000,37.3581,37.3581,35.7153,36.3912,4170137.1782426,0
+TRGP.US,D,20181211,000000,36.8751,37.0553,35.6886,36.1112,2805232.7835902,0
+TRGP.US,D,20181212,000000,36.6209,37.3581,36.0786,36.8227,2840106.8191844,0
+TRGP.US,D,20181213,000000,36.5021,37.658,36.4526,37.4848,2503924.8346606,0
+TRGP.US,D,20181214,000000,37.0711,37.0711,35.5105,35.7727,4548094.8459934,0
+TRGP.US,D,20181217,000000,35.4759,36.23,34.511,34.6218,2924574.7001924,0
+TRGP.US,D,20181218,000000,34.5278,34.9009,32.9592,33.1116,4224199.4110405,0
+TRGP.US,D,20181219,000000,33.264,33.9271,32.798,33.0948,6144189.2789971,0
+TRGP.US,D,20181220,000000,32.2477,33.3957,31.2393,32.3249,7365945.6199193,0
+TRGP.US,D,20181221,000000,32.2051,32.3329,30.4427,30.6969,7481390.0760646,0
+TRGP.US,D,20181224,000000,30.1616,30.5327,28.8325,28.9077,2144915.8779512,0
+TRGP.US,D,20181226,000000,29.1463,30.8999,28.4347,30.8999,3917438.8573338,0
+TRGP.US,D,20181227,000000,30.2655,30.4664,28.8078,30.0606,4617044.6299738,0
+TRGP.US,D,20181228,000000,30.1883,30.2497,28.9593,29.6698,3691414.4445607,0
+TRGP.US,D,20181231,000000,29.7726,30.6465,29.5856,30.5277,3742754.4169307,0
+TRGP.US,D,20190102,000000,29.9834,31.7559,29.5124,31.1374,3755754.372538,0
+TRGP.US,D,20190103,000000,31.3334,32.4833,31.1294,31.6708,3457397.0548072,0
+TRGP.US,D,20190104,000000,32.5436,33.8647,32.3585,33.3917,5117280.6986637,0
+TRGP.US,D,20190107,000000,33.4263,34.9009,33.4263,34.7643,4351448.4129615,0
+TRGP.US,D,20190108,000000,35.6372,36.5189,35.2393,36.1864,4909369.3215891,0
+TRGP.US,D,20190109,000000,36.7979,37.47,36.4605,37.1107,4044887.9363019,0
+TRGP.US,D,20190110,000000,36.7979,37.0791,35.654,36.2972,4630158.7709665,0
+TRGP.US,D,20190111,000000,35.8826,36.1953,35.4659,35.6639,4134596.2191583,0
+TRGP.US,D,20190114,000000,35.1721,35.6797,34.9682,35.5105,2347842.507182,0
+TRGP.US,D,20190115,000000,36.0627,36.315,35.5362,36.0627,1915542.7008655,0
+TRGP.US,D,20190116,000000,35.9014,36.6555,35.9014,36.2972,2563382.0742978,0
+TRGP.US,D,20190117,000000,35.9508,36.6555,35.9508,36.222,2118750.2463542,0
+TRGP.US,D,20190118,000000,36.6278,37.0553,36.4863,36.8663,2227224.3415373,0
+TRGP.US,D,20190122,000000,36.4773,36.6555,35.6293,35.8143,2268373.5208797,0
+TRGP.US,D,20190123,000000,36.0627,36.1112,34.6624,34.9771,1899345.554466,0
+TRGP.US,D,20190124,000000,34.9157,35.1621,34.4605,34.9682,4255821.6893751,0
+TRGP.US,D,20190125,000000,35.367,36.3586,35.3145,36.0627,2778278.9696867,0
+TRGP.US,D,20190128,000000,35.3067,36.035,35.2057,35.9875,2033005.1058136,0
+TRGP.US,D,20190129,000000,36.5288,37.1899,36.2576,37.0019,3174637.6628249,0
+TRGP.US,D,20190130,000000,37.3838,37.6262,37.0463,37.3759,3801472.988278,0
+TRGP.US,D,20190131,000000,37.564,37.5728,36.5684,37.2285,3689190.3557701,0
+TRGP.US,D,20190201,000000,37.2878,37.8915,36.8019,37.748,1978784.2260642,0
+TRGP.US,D,20190204,000000,37.4768,38.2745,37.459,38.2309,1659007.5489081,0
+TRGP.US,D,20190205,000000,38.1112,38.5081,37.5808,38.0132,1762573.6934977,0
+TRGP.US,D,20190206,000000,37.8074,38.3259,37.7797,37.9093,1834137.6154614,0
+TRGP.US,D,20190207,000000,37.5896,37.7797,36.5684,36.9761,2416975.1898771,0
+TRGP.US,D,20190208,000000,36.8119,36.9325,36.0172,36.9325,2216551.5447146,0
+TRGP.US,D,20190211,000000,36.5862,36.8197,36.1784,36.7851,3505570.1510891,0
+TRGP.US,D,20190212,000000,37.3759,37.8678,37.1661,37.7648,2117288.0671266,0
+TRGP.US,D,20190213,000000,37.9182,38.6901,37.8153,38.4467,1886356.7142502,0
+TRGP.US,D,20190214,000000,38.3359,39.183,38.1369,39.0355,2911119.0135335,0
+TRGP.US,D,20190215,000000,39.3987,39.7391,39.1672,39.3928,2388875.4801587,0
+TRGP.US,D,20190219,000000,40.4042,42.2211,40.4042,41.4521,5916141.8649706,0
+TRGP.US,D,20190220,000000,40.0577,40.7752,37.8915,38.8534,7675605.2698278,0
+TRGP.US,D,20190221,000000,38.5684,38.7337,36.0508,36.3794,5778179.6466214,0
+TRGP.US,D,20190222,000000,36.7425,36.8375,36.223,36.2498,2928368.0801652,0
+TRGP.US,D,20190225,000000,36.0598,36.318,35.7054,35.7975,3259909.8939817,0
+TRGP.US,D,20190226,000000,35.7896,35.9469,34.8742,34.9068,3214843.0443797,0
+TRGP.US,D,20190227,000000,35.2017,35.7054,34.5268,35.3057,3210685.8879578,0
+TRGP.US,D,20190228,000000,35.4769,35.6005,34.8118,34.8286,2755394.3995633,0
+TRGP.US,D,20190301,000000,34.9929,36.129,34.9504,36.1092,2867572.9515871,0
+TRGP.US,D,20190304,000000,36.1528,36.3269,35.4847,35.9826,2571938.9047745,0
+TRGP.US,D,20190305,000000,35.9469,36.1192,35.5491,35.6421,2365982.8261142,0
+TRGP.US,D,20190306,000000,35.4847,35.6263,34.8653,34.8653,2398109.3390269,0
+TRGP.US,D,20190307,000000,34.8742,35.1057,34.5526,34.7,3205593.0176693,0
+TRGP.US,D,20190308,000000,34.034,34.1508,33.2888,34.1013,3486987.2374771,0
+TRGP.US,D,20190311,000000,34.406,34.9682,34.2131,34.9157,2663085.1150953,0
+TRGP.US,D,20190312,000000,35.081,35.743,35.0107,35.1394,2433474.4728274,0
+TRGP.US,D,20190313,000000,35.4363,35.6777,35.0681,35.2957,2015274.0353867,0
+TRGP.US,D,20190314,000000,35.3581,35.743,35.0028,35.1225,1743763.419605,0
+TRGP.US,D,20190315,000000,34.9236,35.0028,34.406,34.6554,3042595.906186,0
+TRGP.US,D,20190318,000000,34.7346,35.2889,34.5951,35.2701,1904440.4457347,0
+TRGP.US,D,20190319,000000,35.4195,35.4679,34.986,35.1483,1730252.1559886,0
+TRGP.US,D,20190320,000000,35.1225,36.1092,34.987,35.9904,1829553.0217117,0
+TRGP.US,D,20190321,000000,35.8252,36.4833,35.7539,36.3606,2369960.1152918,0
+TRGP.US,D,20190322,000000,35.9984,36.0508,35.2363,35.2541,1644865.7394464,0
+TRGP.US,D,20190325,000000,35.1147,35.3135,34.5951,35.081,1848401.6942296,0
+TRGP.US,D,20190326,000000,35.4591,36.4486,35.2799,35.4679,1715652.5944951,0
+TRGP.US,D,20190327,000000,35.4769,35.7381,35.1057,35.2957,1730922.1109492,0
+TRGP.US,D,20190328,000000,35.1225,35.5135,34.9425,35.4769,2117264.8258535,0
+TRGP.US,D,20190329,000000,36.0508,36.4298,35.5926,35.9638,2191510.5886397,0
+TRGP.US,D,20190401,000000,36.3358,36.7495,35.9638,36.6832,1800856.1123226,0
+TRGP.US,D,20190402,000000,36.7495,36.9237,36.4576,36.5684,2066545.2944274,0
+TRGP.US,D,20190403,000000,36.7337,36.8911,34.9682,35.1147,3634409.6644851,0
+TRGP.US,D,20190404,000000,35.0899,35.2185,34.3032,34.8464,2917375.9684593,0
+TRGP.US,D,20190405,000000,34.8821,35.6698,34.8207,35.3057,1957852.9333748,0
+TRGP.US,D,20190408,000000,35.3057,35.4847,34.6644,34.9068,1816005.3804504,0
+TRGP.US,D,20190409,000000,34.7168,34.7772,34.1874,34.6129,2440639.858386,0
+TRGP.US,D,20190410,000000,34.7168,34.7594,33.939,34.0162,2596696.9236112,0
+TRGP.US,D,20190411,000000,33.9647,34.5268,33.8955,34.0934,1815676.971156,0
+TRGP.US,D,20190412,000000,34.5604,34.7782,34.3289,34.7168,2560490.0515269,0
+TRGP.US,D,20190415,000000,34.6466,34.7782,34.2942,34.5862,1968308.4748181,0
+TRGP.US,D,20190416,000000,34.6228,34.6554,34.0033,34.2854,1972239.2814495,0
+TRGP.US,D,20190417,000000,34.3546,34.6129,34.0666,34.0745,1864070.3542876,0
+TRGP.US,D,20190418,000000,34.0587,34.0745,33.5223,34.0518,2709590.9026517,0
+TRGP.US,D,20190422,000000,34.3794,35.6955,34.1013,35.4591,2844200.3147277,0
+TRGP.US,D,20190423,000000,35.4769,35.9034,35.0879,35.4105,2849846.933611,0
+TRGP.US,D,20190424,000000,35.3057,35.3481,34.7594,35.2117,2007240.6388008,0
+TRGP.US,D,20190425,000000,35.2799,35.3453,34.6822,34.8207,1636390.7586708,0
+TRGP.US,D,20190426,000000,34.6644,35.1849,34.4219,35.1582,1693530.9444248,0
+TRGP.US,D,20190429,000000,35.2541,36.223,35.1929,35.9736,4293019.8522834,0
+TRGP.US,D,20190430,000000,36.2378,36.2804,35.3433,35.5293,2361033.4454251,0
+TRGP.US,D,20190501,000000,35.5293,35.9826,35.2551,35.2819,1928150.5862997,0
+TRGP.US,D,20190502,000000,34.9642,35.1879,34.2368,34.8128,3359882.7356456,0
+TRGP.US,D,20190503,000000,34.989,35.6015,34.9741,35.2819,1956493.8241411,0
+TRGP.US,D,20190506,000000,34.8484,35.3799,34.7782,35.3521,2936658.1412458,0
+TRGP.US,D,20190507,000000,34.8662,36.3655,33.8291,36.1042,8675927.8546675,0
+TRGP.US,D,20190508,000000,35.838,35.9736,34.8128,34.9019,3461978.6170865,0
+TRGP.US,D,20190509,000000,34.5546,34.7594,33.6895,34.1122,2660522.5121089,0
+TRGP.US,D,20190510,000000,34.1498,35.9142,34.0686,35.7767,3825624.7130328,0
+TRGP.US,D,20190513,000000,35.4155,36.1418,35.2136,35.7866,3879075.599298,0
+TRGP.US,D,20190514,000000,35.8113,36.8079,35.7935,36.4942,2672949.5198087,0
+TRGP.US,D,20190515,000000,36.6179,37.2809,36.4061,37.1117,2361435.6204995,0
+TRGP.US,D,20190516,000000,37.2908,37.7946,37.1295,37.3957,2764844.5033207,0
+TRGP.US,D,20190517,000000,37.1661,37.6846,36.9889,37.3165,1930376.6960707,0
+TRGP.US,D,20190520,000000,37.2809,37.4294,36.2676,36.5031,2651866.6535988,0
+TRGP.US,D,20190521,000000,36.6713,37.6708,36.3705,37.3165,1929251.0100585,0
+TRGP.US,D,20190522,000000,37.1859,37.2542,36.5031,36.8841,1745870.2915398,0
+TRGP.US,D,20190523,000000,36.2566,36.2566,34.8742,35.4927,2603231.7633245,0
+TRGP.US,D,20190524,000000,35.9024,36.3794,35.2987,35.8024,2259848.0155973,0
+TRGP.US,D,20190528,000000,35.8113,36.038,34.7871,34.8583,3032858.8232298,0
+TRGP.US,D,20190529,000000,34.2556,34.7198,33.1314,34.609,3260467.6845371,0
+TRGP.US,D,20190530,000000,34.7069,35.0434,34.3714,34.5466,2065428.7028265,0
+TRGP.US,D,20190531,000000,34.0439,34.4764,33.8291,34.035,2623283.9295951,0
+TRGP.US,D,20190603,000000,34.5288,35.6352,34.4852,34.9019,3872134.5425498,0
+TRGP.US,D,20190604,000000,35.1473,36.2646,34.9543,36.0786,2663546.9090877,0
+TRGP.US,D,20190605,000000,36.0528,36.228,34.4596,34.8217,2938457.8241791,0
+TRGP.US,D,20190606,000000,34.796,35.1671,34.2656,34.5734,2710574.1095546,0
+TRGP.US,D,20190607,000000,34.7436,34.9979,33.9736,34.1033,3412041.2050262,0
+TRGP.US,D,20190610,000000,34.2368,34.4684,33.4412,34.0439,2268026.9227629,0
+TRGP.US,D,20190611,000000,34.1834,34.3744,33.7351,34.0528,2251970.2344924,0
+TRGP.US,D,20190612,000000,33.7777,34.0439,32.5387,32.7148,3336336.2944827,0
+TRGP.US,D,20190613,000000,33.2294,33.7589,32.7416,33.4847,2773557.9597686,0
+TRGP.US,D,20190614,000000,33.4412,33.5391,32.0864,32.3823,2544750.6571593,0
+TRGP.US,D,20190617,000000,32.3011,32.7594,32.0527,32.5021,1935387.716658,0
+TRGP.US,D,20190618,000000,32.7059,33.5916,32.7059,33.264,2321682.9385259,0
+TRGP.US,D,20190619,000000,33.3155,33.361,32.884,33.2017,1498634.6803095,0
+TRGP.US,D,20190620,000000,33.8469,34.1913,33.6707,34.1221,2180970.1660249,0
+TRGP.US,D,20190621,000000,34.0953,34.6188,33.8559,34.2656,2354172.2173977,0
+TRGP.US,D,20190624,000000,34.3972,34.512,33.0156,33.1038,2869490.8618664,0
+TRGP.US,D,20190625,000000,33.1038,33.1404,32.5535,32.982,3311527.7511392,0
+TRGP.US,D,20190626,000000,33.4412,34.319,33.361,33.8647,4172978.6765067,0
+TRGP.US,D,20190627,000000,33.7687,34.2012,33.6797,33.9201,1302105.4641334,0
+TRGP.US,D,20190628,000000,34.0251,34.9276,34.0251,34.7436,2376585.8991174,0
+TRGP.US,D,20190701,000000,35.2373,35.6312,34.982,35.3799,2426294.9404069,0
+TRGP.US,D,20190702,000000,35.3077,35.4422,34.1913,34.6278,2188657.9749841,0
+TRGP.US,D,20190703,000000,34.6614,35.1305,34.4754,35.0879,1110567.058742,0
+TRGP.US,D,20190705,000000,35.0879,35.6718,34.7554,35.6193,2303332.4376453,0
+TRGP.US,D,20190708,000000,35.3887,35.7678,34.9721,35.3077,1362603.5086113,0
+TRGP.US,D,20190709,000000,35.3521,36.0043,34.9543,35.8568,2932025.0439695,0
+TRGP.US,D,20190710,000000,36.1042,36.8663,35.9826,36.8475,2028599.368818,0
+TRGP.US,D,20190711,000000,36.9455,37.4946,36.7069,37.0533,1842263.9771399,0
+TRGP.US,D,20190712,000000,37.1661,37.3809,36.9543,37.0167,1282027.0251193,0
+TRGP.US,D,20190715,000000,36.9455,37.0068,36.2982,36.4318,1246839.7375828,0
+TRGP.US,D,20190716,000000,36.3348,36.3348,35.7767,36.0874,1232735.3162563,0
+TRGP.US,D,20190717,000000,36.1577,36.1577,35.0206,35.0622,2773395.2708566,0
+TRGP.US,D,20190718,000000,34.6525,35.0167,34.4229,34.6525,2316516.3024575,0
+TRGP.US,D,20190719,000000,34.7238,35.1671,34.3972,35.1394,1913925.9166469,0
+TRGP.US,D,20190722,000000,35.1473,35.5362,35.1077,35.4244,1626349.5181835,0
+TRGP.US,D,20190723,000000,35.3887,35.6352,34.5912,35.0167,2172726.5874906,0
+TRGP.US,D,20190724,000000,34.893,35.7767,34.698,35.653,2399351.2314048,0
+TRGP.US,D,20190725,000000,35.9182,36.2566,35.5481,35.5926,1998855.5916474,0
+TRGP.US,D,20190726,000000,35.653,35.653,35.0622,35.2907,1526140.2218276,0
+TRGP.US,D,20190729,000000,35.2987,35.3165,34.3616,34.6278,2485944.1731701,0
+TRGP.US,D,20190730,000000,34.5902,35.4125,34.0557,35.2165,3451283.5894808,0
+TRGP.US,D,20190731,000000,35.2433,35.7153,34.7089,35.2522,2712886.1109872,0
+TRGP.US,D,20190801,000000,35.0543,35.0849,33.8291,33.8559,3167505.6234408,0
+TRGP.US,D,20190802,000000,33.6579,34.2972,33.2235,33.6579,2264377.0323895,0
+TRGP.US,D,20190805,000000,32.988,33.0602,31.8192,32.1725,2228996.7412369,0
+TRGP.US,D,20190806,000000,32.3635,32.7416,31.6025,32.2081,2444993.0498945,0
+TRGP.US,D,20190807,000000,31.4916,31.6955,30.6217,30.9117,4181145.4577906,0
+TRGP.US,D,20190808,000000,33.8291,33.8469,31.5016,32.5782,7170170.2293851,0
+TRGP.US,D,20190809,000000,32.787,33.4234,32.2803,32.4882,3181377.632036,0
+TRGP.US,D,20190812,000000,32.1825,32.4526,31.9548,32.0883,2572536.1044452,0
+TRGP.US,D,20190813,000000,31.9191,32.4615,31.7104,32.2081,2269708.3783502,0
+TRGP.US,D,20190814,000000,31.556,31.6826,29.9448,30.3773,3783614.596094,0
+TRGP.US,D,20190815,000000,30.3041,30.4862,29.7123,29.9696,2967135.5342556,0
+TRGP.US,D,20190816,000000,30.124,30.9671,29.926,30.8741,1791316.074943,0
+TRGP.US,D,20190819,000000,31.2938,32.1359,31.27,32.0359,2146223.452188,0
+TRGP.US,D,20190820,000000,31.9548,32.3001,31.7104,32.1903,2207793.6267008,0
+TRGP.US,D,20190821,000000,32.6346,32.887,31.7202,32.4981,2668236.5938116,0
+TRGP.US,D,20190822,000000,32.5782,32.6634,31.8004,31.9093,2511842.0248808,0
+TRGP.US,D,20190823,000000,31.5094,31.556,29.7786,29.8242,2916384.6776353,0
+TRGP.US,D,20190826,000000,30.2437,30.3853,29.6906,29.8706,2005599.602819,0
+TRGP.US,D,20190827,000000,30.033,30.1032,28.9919,29.4085,2340385.089974,0
+TRGP.US,D,20190828,000000,30.1329,31.075,30.024,30.8741,2916373.5622438,0
+TRGP.US,D,20190829,000000,31.1206,32.2389,31.1206,32.1725,2245302.010081,0
+TRGP.US,D,20190830,000000,32.4159,32.9236,32.2041,32.7247,4201002.5994649,0
+TRGP.US,D,20190903,000000,32.1359,32.2181,31.4362,31.8737,2803438.1531076,0
+TRGP.US,D,20190904,000000,32.4337,33.1226,32.3447,32.887,2157674.3264158,0
+TRGP.US,D,20190905,000000,33.2235,33.9756,33.1324,33.3214,3559581.8593801,0
+TRGP.US,D,20190906,000000,33.0958,33.9934,32.5782,33.9756,4088224.82679,0
+TRGP.US,D,20190909,000000,34.4268,35.6322,34.2883,35.6154,2982386.8618872,0
+TRGP.US,D,20190910,000000,35.6065,36.2022,35.1513,35.4511,5230981.0488333,0
+TRGP.US,D,20190911,000000,35.65,36.3111,35.1611,35.75,2004288.9971118,0
+TRGP.US,D,20190912,000000,35.1423,35.8311,34.8346,35.5877,2185453.710761,0
+TRGP.US,D,20190913,000000,35.8588,36.2744,35.6965,36.1488,1780761.5054663,0
+TRGP.US,D,20190916,000000,37.0573,39.3789,36.9029,39.2028,5891112.0242871,0
+TRGP.US,D,20190917,000000,39.0741,39.2206,36.7911,37.4333,4686099.5049283,0
+TRGP.US,D,20190918,000000,37.0671,37.8242,36.8277,37.7262,2794942.9625293,0
+TRGP.US,D,20190919,000000,37.9984,38.0063,36.9029,37.0295,2355887.0191595,0
+TRGP.US,D,20190920,000000,37.1355,38.0241,36.8375,37.5452,2951697.2659487,0
+TRGP.US,D,20190923,000000,37.2196,37.5372,36.8741,37.3987,1790366.2142146,0
+TRGP.US,D,20190924,000000,37.1453,37.2809,36.2498,36.5921,1844806.3703236,0
+TRGP.US,D,20190925,000000,36.2933,36.8148,35.9054,36.1834,2049054.7206531,0
+TRGP.US,D,20190926,000000,35.9884,36.3576,35.6322,36.031,1371048.1746828,0
+TRGP.US,D,20190927,000000,35.7411,36.3754,35.7411,36.0142,1314569.8599683,0
+TRGP.US,D,20190930,000000,36.0142,36.511,36.0043,36.3932,1639258.5296785,0
+TRGP.US,D,20191001,000000,36.6109,36.8693,35.8499,35.932,2089300.5218133,0
+TRGP.US,D,20191002,000000,35.7866,35.9132,34.8168,35.2433,2228141.8665814,0
+TRGP.US,D,20191003,000000,34.9801,36.23,34.7722,36.1756,1907033.3634252,0
+TRGP.US,D,20191004,000000,36.2933,36.7733,36.1032,36.7733,1286983.4792393,0
+TRGP.US,D,20191007,000000,36.2834,36.6021,35.655,35.7242,2110488.4789975,0
+TRGP.US,D,20191008,000000,35.2522,35.3333,34.2656,34.321,2169200.987404,0
+TRGP.US,D,20191009,000000,34.7366,34.9068,34.2082,34.5536,1616669.0226749,0
+TRGP.US,D,20191010,000000,34.6278,35.2383,34.6278,35.0721,1278245.7710282,0
+TRGP.US,D,20191011,000000,35.6154,35.9786,35.2165,35.75,1388978.3116666,0
+TRGP.US,D,20191014,000000,35.3145,35.4581,34.5624,34.8346,1386616.7962174,0
+TRGP.US,D,20191015,000000,34.8247,35.8034,34.5536,35.2077,1398478.9399308,0
+TRGP.US,D,20191016,000000,35.08,35.65,34.989,35.2701,1151995.1333621,0
+TRGP.US,D,20191017,000000,35.3799,35.4511,34.9533,35.3145,1826978.2928437,0
+TRGP.US,D,20191018,000000,35.2611,36.221,35.1513,35.6688,1402091.4421692,0
+TRGP.US,D,20191021,000000,35.7579,36.1152,35.4769,35.6787,1412198.3645154,0
+TRGP.US,D,20191022,000000,35.8311,36.9375,35.4471,36.321,2089641.0569894,0
+TRGP.US,D,20191023,000000,36.23,37.083,35.7866,36.7465,1548302.2915034,0
+TRGP.US,D,20191024,000000,36.9633,37.1255,36.6565,36.9099,1155242.8486611,0
+TRGP.US,D,20191025,000000,36.7109,37.2681,36.5209,37.0295,1415315.7265868,0
+TRGP.US,D,20191028,000000,37.3007,37.7262,37.0473,37.1909,1197487.3993116,0
+TRGP.US,D,20191029,000000,36.9909,37.6808,36.6565,37.2196,1198660.5783602,0
+TRGP.US,D,20191030,000000,37.3007,37.4175,36.4219,36.4486,1868710.5249949,0
+TRGP.US,D,20191031,000000,36.3556,36.508,35.2235,36.04,2158756.5613521,0
+TRGP.US,D,20191101,000000,36.3457,37.2087,36.1784,37.181,1491849.2390423,0
+TRGP.US,D,20191104,000000,37.7282,38.3665,37.2443,37.9598,2217614.5803383,0
+TRGP.US,D,20191105,000000,37.9598,38.2448,36.9247,37.6442,2357238.0444721,0
+TRGP.US,D,20191106,000000,37.3928,37.838,36.4863,36.5862,2158422.0891169,0
+TRGP.US,D,20191107,000000,37.5144,38.5149,36.7535,36.9108,3311811.6988676,0
+TRGP.US,D,20191108,000000,36.7347,37.3472,36.1508,36.9851,3123610.9423973,0
+TRGP.US,D,20191111,000000,36.4021,36.6139,35.9479,36.3358,1974867.5662948,0
+TRGP.US,D,20191112,000000,36.2547,36.5031,35.6599,35.9766,2219805.3229545,0
+TRGP.US,D,20191113,000000,35.6876,36.0676,35.3265,35.5303,1847701.4245649,0
+TRGP.US,D,20191114,000000,35.5867,35.9103,35.1967,35.2522,2369454.8702235,0
+TRGP.US,D,20191115,000000,35.5402,36.4388,35.463,36.3922,1646256.1738744,0
+TRGP.US,D,20191118,000000,36.0864,36.4576,35.7609,36.1784,1400940.4939036,0
+TRGP.US,D,20191119,000000,35.9865,36.0776,34.0835,34.3992,2516612.5488157,0
+TRGP.US,D,20191120,000000,34.4832,35.6698,34.3457,35.3541,2752041.5932901,0
+TRGP.US,D,20191121,000000,35.2334,35.752,34.9919,35.6787,1825660.6137056,0
+TRGP.US,D,20191122,000000,35.6698,36.0132,34.7802,34.789,2175454.9108594,0
+TRGP.US,D,20191125,000000,34.8158,35.3641,34.6862,35.1779,1573915.1849956,0
+TRGP.US,D,20191126,000000,35.2067,35.3353,34.3626,34.4832,1332434.3150932,0
+TRGP.US,D,20191127,000000,34.7138,34.7604,33.7401,34.2042,1944663.0056218,0
+TRGP.US,D,20191129,000000,33.8905,34.2418,33.7233,33.8608,1210553.0367778,0
+TRGP.US,D,20191202,000000,34.0924,34.3259,33.6569,33.8608,2011465.4980619,0
+TRGP.US,D,20191203,000000,33.3699,33.7281,32.6861,33.3145,1612928.1881892,0
+TRGP.US,D,20191204,000000,33.6857,33.8707,32.7682,32.786,2252789.7419932,0
+TRGP.US,D,20191205,000000,33.0552,33.0552,32.3873,32.6495,2748415.95468,0
+TRGP.US,D,20191206,000000,32.7218,33.6243,32.5624,33.2136,2610834.6911123,0
+TRGP.US,D,20191209,000000,33.0008,33.842,32.9534,33.7331,2347358.4824066,0
+TRGP.US,D,20191210,000000,33.8994,34.4506,33.7875,34.3724,2122460.7661358,0
+TRGP.US,D,20191211,000000,34.511,34.5278,33.8608,34.1656,1840145.9898136,0
+TRGP.US,D,20191212,000000,34.1745,34.8158,34.1745,34.4456,1838057.3067013,0
+TRGP.US,D,20191213,000000,34.6228,34.7238,34.1112,34.3992,1932158.1901815,0
+TRGP.US,D,20191216,000000,34.6762,35.1493,34.4268,34.7702,2189838.2274636,0
+TRGP.US,D,20191217,000000,34.983,35.6411,34.9662,35.2235,5713223.3196608,0
+TRGP.US,D,20191218,000000,35.2899,36.2349,35.2433,35.845,4057812.1051489,0
+TRGP.US,D,20191219,000000,35.9479,36.4773,35.6322,36.3081,3571551.1150481,0
+TRGP.US,D,20191220,000000,36.4388,37.0335,36.1784,36.8177,4551426.4319738,0
+TRGP.US,D,20191223,000000,36.7257,37.6442,36.7257,37.3383,2527319.702303,0
+TRGP.US,D,20191224,000000,37.4382,37.5184,37.0791,37.366,1004345.3460734,0
+TRGP.US,D,20191226,000000,37.5342,38.1637,37.466,37.7282,1653951.0562645,0
+TRGP.US,D,20191227,000000,37.8846,37.8846,37.3383,37.6442,1376687.7201352,0
+TRGP.US,D,20191230,000000,37.7184,38.1181,37.181,37.2641,1459823.7751432,0
+TRGP.US,D,20191231,000000,36.9296,37.8925,36.9296,37.848,2360933.4069016,0
+TRGP.US,D,20200102,000000,37.9598,38.1459,37.2819,37.6442,1748715.8317645,0
+TRGP.US,D,20200103,000000,38.0132,38.2359,37.6164,38.2359,3630429.343837,0
+TRGP.US,D,20200106,000000,38.1735,39.0494,38.0993,38.8029,2509242.0337594,0
+TRGP.US,D,20200107,000000,38.6456,38.9504,38.4031,38.9049,1515548.2642158,0
+TRGP.US,D,20200108,000000,38.7931,38.7931,36.5595,36.699,3851963.1384431,0
+TRGP.US,D,20200109,000000,36.6337,37.4214,36.2715,37.4116,2673619.4747693,0
+TRGP.US,D,20200110,000000,37.0791,37.366,36.7227,36.7535,2279312.0766084,0
+TRGP.US,D,20200113,000000,36.7535,37.2443,36.1606,37.2285,2043341.4094208,0
+TRGP.US,D,20200114,000000,37.4482,38.1785,37.2443,37.9024,1988717.3441069,0
+TRGP.US,D,20200115,000000,37.8925,38.1735,37.6996,37.848,1523423.0138503,0
+TRGP.US,D,20200116,000000,38.228,38.6871,38.033,38.2448,1619685.3357326,0
+TRGP.US,D,20200117,000000,38.3299,38.5199,38.0053,38.2646,1583365.288753,0
+TRGP.US,D,20200121,000000,37.8925,38.1261,37.2087,37.2819,2232552.6560276,0
+TRGP.US,D,20200122,000000,37.2819,37.5432,36.3922,36.4773,2085316.1592048,0
+TRGP.US,D,20200123,000000,36.0964,36.5862,35.3829,36.4942,3153111.1914451,0
+TRGP.US,D,20200124,000000,36.2982,36.4526,35.3877,35.8539,1463422.1305196,0
+TRGP.US,D,20200127,000000,34.9375,35.3829,34.6129,34.8069,1711194.3120125,0
+TRGP.US,D,20200128,000000,35.1493,35.6975,34.8346,35.463,1411391.9933864,0
+TRGP.US,D,20200129,000000,35.7252,35.7985,35.2067,35.2701,1411491.0214198,0
+TRGP.US,D,20200130,000000,34.796,35.2611,34.606,35.1562,1943957.6835065,0
+TRGP.US,D,20200131,000000,34.7109,34.7871,34.1409,34.6614,1805492.2410693,0
+TRGP.US,D,20200203,000000,34.5574,35.0434,34.4348,34.7198,1448719.4990322,0
+TRGP.US,D,20200204,000000,35.4155,36.0034,35.3275,35.6886,1873311.2865868,0
+TRGP.US,D,20200205,000000,36.2854,37.175,36.2854,36.4209,2538204.7020544,0
+TRGP.US,D,20200206,000000,36.3724,36.6099,35.9746,36.0034,1486256.1761362,0
+TRGP.US,D,20200207,000000,35.6599,35.8588,35.2987,35.4056,1152773.2107673,0
+TRGP.US,D,20200210,000000,35.0434,35.3195,33.4095,33.5807,2765627.6331766,0
+TRGP.US,D,20200211,000000,34.0469,34.9286,34.0469,34.407,1840964.4868243,0
+TRGP.US,D,20200212,000000,35.0137,35.3275,34.5862,35.0236,1688501.735015,0
+TRGP.US,D,20200213,000000,34.8435,35.4511,34.4446,34.6713,1703295.3106147,0
+TRGP.US,D,20200214,000000,34.9286,35.1562,34.606,35.0335,1718166.693955,0
+TRGP.US,D,20200218,000000,34.7772,35.1859,34.7198,35.0048,1816679.3773715,0
+TRGP.US,D,20200219,000000,35.1364,35.3957,34.5862,35.0909,2617031.0166299,0
+TRGP.US,D,20200220,000000,37.7124,38.1459,36.9325,37.463,5310565.2310111,0
+TRGP.US,D,20200221,000000,37.3898,37.8292,36.8375,37.1701,3976761.7017829,0
+TRGP.US,D,20200224,000000,35.6985,36.2102,34.6911,35.8588,2639655.8907882,0
+TRGP.US,D,20200225,000000,36.0874,36.325,33.7233,33.8747,2587193.2638765,0
+TRGP.US,D,20200226,000000,34.1864,34.5574,32.6891,32.9929,3369661.2486974,0
+TRGP.US,D,20200227,000000,32.0429,32.3853,30.1606,30.6465,4935404.5999584,0
+TRGP.US,D,20200228,000000,29.1749,30.7881,28.4516,30.7693,3935818.6624283,0
+TRGP.US,D,20200302,000000,31.3214,32.2793,30.4843,32.2041,3134057.3894294,0
+TRGP.US,D,20200303,000000,32.5525,33.2858,30.7603,31.4056,3157090.501603,0
+TRGP.US,D,20200304,000000,32.3279,32.4694,31.1968,32.2507,2514744.1525531,0
+TRGP.US,D,20200305,000000,31.1394,31.6906,30.3506,30.8642,2377931.8719794,0
+TRGP.US,D,20200306,000000,29.6114,29.64,26.1161,26.4594,4699495.5726692,0
+TRGP.US,D,20200309,000000,20.2734,20.2734,12.1367,12.4603,15644289.056913,0
+TRGP.US,D,20200310,000000,15.1956,15.2451,10.6176,13.4381,12602237.80491,0
+TRGP.US,D,20200311,000000,12.9155,14.2732,12.0417,13.7221,7252883.8995161,0
+TRGP.US,D,20200312,000000,12.4504,12.4504,10.0862,10.5602,7136675.5128275,0
+TRGP.US,D,20200313,000000,11.7477,11.9853,9.44789,11.8527,8454680.0287701,0
+TRGP.US,D,20200316,000000,10.2831,11.348,9.05026,9.33617,5655728.4518689,0
+TRGP.US,D,20200317,000000,9.36447,9.4568,6.58136,6.84707,8540298.8580437,0
+TRGP.US,D,20200318,000000,6.07794,6.15394,3.47574,4.49207,13018945.748419,0
+TRGP.US,D,20200319,000000,4.53938,6.60016,4.33057,6.06844,13341256.734838,0
+TRGP.US,D,20200320,000000,6.25835,7.27439,6.17285,6.93268,11125004.295204,0
+TRGP.US,D,20200323,000000,6.86597,7.12249,5.23271,6.74276,7063018.8657909,0
+TRGP.US,D,20200324,000000,7.42639,7.6923,6.50516,7.61641,6320087.3180543,0
+TRGP.US,D,20200325,000000,7.73981,9.02177,6.72376,7.76841,6372629.7736868,0
+TRGP.US,D,20200326,000000,7.75871,8.21463,7.13673,7.26499,6443520.7092195,0
+TRGP.US,D,20200327,000000,6.93268,7.02758,6.18225,6.63817,7861314.1576212,0
+TRGP.US,D,20200330,000000,6.40076,6.40076,4.9857,6.15394,13486444.968154,0
+TRGP.US,D,20200331,000000,6.39135,6.73297,5.89753,6.56236,10826555.022871,0
+TRGP.US,D,20200401,000000,6.09694,6.12544,5.22331,5.59362,7979897.1961308,0
+TRGP.US,D,20200402,000000,5.70743,6.76157,5.68863,6.00174,8873473.6239209,0
+TRGP.US,D,20200403,000000,6.41986,6.57166,5.37521,6.01154,6861841.3949865,0
+TRGP.US,D,20200406,000000,6.37225,7.43579,5.97344,6.84707,7323001.8100943,0
+TRGP.US,D,20200407,000000,7.4929,8.48054,7.26499,7.46439,9061627.8978449,0
+TRGP.US,D,20200408,000000,7.65421,8.06272,7.34079,7.5878,8445381.4985331,0
+TRGP.US,D,20200409,000000,8.31923,9.17387,7.6923,8.17652,9101479.6078519,0
+TRGP.US,D,20200413,000000,8.69905,8.78445,7.79661,8.11962,7131697.8384146,0
+TRGP.US,D,20200414,000000,7.80621,8.45471,7.65421,8.24323,5667351.10942,0
+TRGP.US,D,20200415,000000,7.73981,7.90131,7.26499,7.5878,5003428.7749736,0
+TRGP.US,D,20200416,000000,7.5498,7.5595,7.13673,7.29349,3870066.0692402,0
+TRGP.US,D,20200417,000000,7.5023,7.80621,7.30299,7.531,9677219.4995481,0
+TRGP.US,D,20200420,000000,6.96108,7.88221,6.83757,7.4834,8785304.3175426,0
+TRGP.US,D,20200421,000000,7.00848,7.5498,6.89458,7.44539,8749484.4631806,0
+TRGP.US,D,20200422,000000,7.91071,8.00126,7.30299,7.88221,8017938.107813,0
+TRGP.US,D,20200423,000000,8.24323,8.87005,8.16722,8.79395,7710202.4311246,0
+TRGP.US,D,20200424,000000,8.94596,9.44789,8.68005,9.23057,6552527.3327046,0
+TRGP.US,D,20200427,000000,9.04086,9.57358,8.63254,9.53498,5445404.0243481,0
+TRGP.US,D,20200428,000000,9.91499,10.3613,9.43898,10.0387,6311690.1450192,0
+TRGP.US,D,20200429,000000,10.6077,11.6805,10.3326,11.6033,5640199.2394497,0
+TRGP.US,D,20200430,000000,11.9883,12.5444,11.0402,12.4078,7305001.9492912,0
+TRGP.US,D,20200501,000000,11.9685,12.1703,11.0105,11.3074,5151119.9923579,0
+TRGP.US,D,20200504,000000,10.5711,11.9199,10.5424,11.4529,4767827.9471761,0
+TRGP.US,D,20200505,000000,12.3336,12.3336,11.6517,11.9199,4466206.7463041,0
+TRGP.US,D,20200506,000000,11.7873,12.1416,11.1055,11.1639,3739730.0199519,0
+TRGP.US,D,20200507,000000,11.9031,13.3469,11.5755,12.8492,6801943.5816497,0
+TRGP.US,D,20200508,000000,13.2421,13.5003,12.768,13.2134,6693283.5562815,0
+TRGP.US,D,20200511,000000,13.0808,13.2105,12.583,12.8116,5838503.8867958,0
+TRGP.US,D,20200512,000000,13.0026,14.583,12.9076,13.8082,6393912.7169437,0
+TRGP.US,D,20200513,000000,13.5201,13.9318,12.8492,13.4815,6617329.0546743,0
+TRGP.US,D,20200514,000000,13.1372,14.2852,12.5346,13.5875,5464366.8822514,0
+TRGP.US,D,20200515,000000,13.5875,14.6543,13.4163,14.391,4039461.6042684,0
+TRGP.US,D,20200518,000000,15.828,17.0046,15.641,16.6998,5968614.5967836,0
+TRGP.US,D,20200519,000000,16.7275,16.9759,15.7992,16.0091,6019672.6424054,0
+TRGP.US,D,20200520,000000,16.5167,17.2026,16.3445,16.6207,5125195.8679036,0
+TRGP.US,D,20200521,000000,16.775,17.0145,16.3069,16.5751,4650569.6612355,0
+TRGP.US,D,20200522,000000,16.3545,17.3213,15.9279,17.2738,3568014.39957,0
+TRGP.US,D,20200526,000000,18.394,18.6128,17.3975,17.5034,3832892.1580951,0
+TRGP.US,D,20200527,000000,17.5222,17.9249,16.8047,17.638,4678732.0213424,0
+TRGP.US,D,20200528,000000,17.7617,18.0635,16.8809,17.54,4565809.748578,0
+TRGP.US,D,20200529,000000,17.159,17.5499,16.5939,17.1293,17674445.591031,0
+TRGP.US,D,20200601,000000,17.0521,17.6924,16.7097,17.5133,5103081.2912643,0
+TRGP.US,D,20200602,000000,17.8201,18.5771,17.5499,18.5474,4528961.215257,0
+TRGP.US,D,20200603,000000,19.1491,19.7914,18.8058,19.6003,5652553.4918597,0
+TRGP.US,D,20200604,000000,19.8775,21.1937,19.6865,20.9799,5495117.1075981,0
+TRGP.US,D,20200605,000000,22.8453,23.362,22.1566,22.4149,4389584.3107166,0
+TRGP.US,D,20200608,000000,23.7845,25.0582,23.348,25.0384,4924318.5126698,0
+TRGP.US,D,20200609,000000,23.8508,24.024,23.0077,23.1996,5194654.9389128,0
+TRGP.US,D,20200610,000000,22.7019,22.8543,21.3055,21.9448,4482969.7671801,0
+TRGP.US,D,20200611,000000,19.7537,20.1071,17.8201,18.6998,4839330.2292414,0
+TRGP.US,D,20200612,000000,20.3664,20.3762,18.0011,18.7958,6077575.7482126,0
+TRGP.US,D,20200615,000000,17.2074,21.2471,16.8938,21.0274,4016196.0793634,0
+TRGP.US,D,20200616,000000,22.5119,22.5485,20.597,21.8616,4112838.3455372,0
+TRGP.US,D,20200617,000000,21.64,21.7241,20.2882,20.3366,2662916.3632425,0
+TRGP.US,D,20200618,000000,20.0695,21.0463,19.8488,20.7958,2404462.2905157,0
+TRGP.US,D,20200619,000000,21.5826,21.6974,19.6865,19.734,5183632.5125029,0
+TRGP.US,D,20200622,000000,19.6379,20.0022,18.9156,19.9735,3012568.181287,0
+TRGP.US,D,20200623,000000,20.5682,20.6068,19.5618,19.6667,2789283.2072742,0
+TRGP.US,D,20200624,000000,19.158,19.5232,17.6281,18.3069,3193387.3073094,0
+TRGP.US,D,20200625,000000,18.0011,19.1125,17.6756,18.7098,2282316.2637845,0
+TRGP.US,D,20200626,000000,18.0585,18.4317,16.966,17.4074,4827447.8757252,0
+TRGP.US,D,20200629,000000,17.4935,18.1496,17.1491,17.9813,2535679.4872031,0
+TRGP.US,D,20200630,000000,17.7815,19.256,17.6281,19.2164,4230778.7123199,0
+TRGP.US,D,20200701,000000,19.256,19.83,18.0397,18.3743,3110103.7207415,0
+TRGP.US,D,20200702,000000,18.874,19.0344,18.0487,18.2605,2166342.3108076,0
+TRGP.US,D,20200706,000000,18.6702,19.5905,17.6756,18.3069,5008615.6208448,0
+TRGP.US,D,20200707,000000,17.9625,18.786,17.5697,18.0685,4447693.5565116,0
+TRGP.US,D,20200708,000000,18.1733,18.5276,17.5182,17.6667,3976874.8766782,0
+TRGP.US,D,20200709,000000,17.733,17.7349,16.4583,16.5365,2423357.4455798,0
+TRGP.US,D,20200710,000000,16.3357,17.1204,15.8754,17.1006,3186702.9150558,0
+TRGP.US,D,20200713,000000,17.2074,17.5222,16.2199,16.3743,3041001.3527505,0
+TRGP.US,D,20200714,000000,16.2297,17.2074,15.9705,17.0907,3223206.8712403,0
+TRGP.US,D,20200715,000000,17.6845,18.3267,17.2074,18.2605,2918816.9273941,0
+TRGP.US,D,20200716,000000,18.0011,18.6514,17.5222,18.3069,2422627.8717012,0
+TRGP.US,D,20200717,000000,18.2971,18.9018,17.7528,17.7716,2367035.7568365,0
+TRGP.US,D,20200720,000000,17.6756,18.2407,17.4935,17.4935,1432462.7337146,0
+TRGP.US,D,20200721,000000,17.9051,19.0432,17.9051,18.8156,3022444.7118821,0
+TRGP.US,D,20200722,000000,18.4317,18.4415,18.0101,18.3357,1918364.999817,0
+TRGP.US,D,20200723,000000,18.0585,18.4465,17.733,18.2407,1995365.3587156,0
+TRGP.US,D,20200724,000000,18.1823,18.4613,17.9051,17.9813,1340540.4669689,0
+TRGP.US,D,20200727,000000,17.4935,17.8201,17.2738,17.3599,1793722.0519582,0
+TRGP.US,D,20200728,000000,17.2074,17.6281,17.1006,17.1392,1831113.2184826,0
+TRGP.US,D,20200729,000000,17.2738,18.4129,17.1689,18.3169,1803780.4707779,0
+TRGP.US,D,20200730,000000,17.8458,18.0625,17.4796,17.9794,1750857.0603639,0
+TRGP.US,D,20200731,000000,17.9329,18.0951,17.0452,17.5954,3166742.7033877,0
+TRGP.US,D,20200803,000000,17.546,18.206,17.2966,18.0853,1681501.0593486,0
+TRGP.US,D,20200804,000000,18.0377,19.1165,18.0131,18.9908,1984847.1668838,0
+TRGP.US,D,20200805,000000,19.5103,19.9349,19.1679,19.4055,3275787.725498,0
+TRGP.US,D,20200806,000000,18.7117,19.7716,18.4524,18.6336,3153124.3278168,0
+TRGP.US,D,20200807,000000,18.4821,19.2807,18.3446,18.877,2733666.8406462,0
+TRGP.US,D,20200810,000000,19.067,19.7706,19.067,19.6737,2279329.2549407,0
+TRGP.US,D,20200811,000000,20.214,20.299,18.8086,18.877,4286107.0892589,0
+TRGP.US,D,20200812,000000,19.2412,19.6737,18.8858,19.2709,2559281.5053235,0
+TRGP.US,D,20200813,000000,19.1442,19.2511,18.2605,18.4999,1826001.1488816,0
+TRGP.US,D,20200814,000000,18.5286,19.2214,18.3545,19.2214,2126651.2687323,0
+TRGP.US,D,20200817,000000,19.2313,19.4431,18.5484,18.867,2720945.7803166,0
+TRGP.US,D,20200818,000000,18.6622,18.682,17.6241,17.7686,2908433.1307504,0
+TRGP.US,D,20200819,000000,17.9131,18.4039,17.6627,17.6726,2294329.9810184,0
+TRGP.US,D,20200820,000000,17.4698,18.0951,17.3262,17.8646,2871854.3982959,0
+TRGP.US,D,20200821,000000,17.9131,17.9131,17.2778,17.7102,2426091.8318895,0
+TRGP.US,D,20200824,000000,17.8458,18.0951,17.5242,17.6152,2262767.3216019,0
+TRGP.US,D,20200825,000000,17.7498,17.9032,16.9126,17.2392,2623856.8775026,0
+TRGP.US,D,20200826,000000,17.3064,17.3064,16.4445,16.4583,2200308.926259,0
+TRGP.US,D,20200827,000000,16.4207,16.8601,16.3247,16.8166,2253598.1341024,0
+TRGP.US,D,20200828,000000,16.9027,17.2164,16.6217,17.1036,1804596.9468083,0
+TRGP.US,D,20200831,000000,17.0363,17.0363,16.3327,16.3733,1974953.4579564,0
+TRGP.US,D,20200901,000000,16.4395,16.6315,16.113,16.3347,1818012.2138617,0
+TRGP.US,D,20200902,000000,16.2475,16.5899,16.1229,16.3535,2178046.8180597,0
+TRGP.US,D,20200903,000000,16.2961,16.4395,15.6608,15.8438,2551400.6927482,0
+TRGP.US,D,20200904,000000,15.92,16.0655,14.9105,15.728,2753674.5453508,0
+TRGP.US,D,20200908,000000,15.2391,15.3994,14.7077,14.8809,2443532.8916471,0
+TRGP.US,D,20200909,000000,15.2095,15.2095,14.5731,14.8413,2375304.5976242,0
+TRGP.US,D,20200910,000000,14.9105,15.1392,14.3316,14.3406,2204824.8066795,0
+TRGP.US,D,20200911,000000,14.3316,14.4949,14.0714,14.1594,2548615.7819318,0
+TRGP.US,D,20200914,000000,14.3118,14.8561,13.7537,14.6592,2878770.1927907,0
+TRGP.US,D,20200915,000000,14.7463,14.8413,14.3316,14.4672,2505461.7901584,0
+TRGP.US,D,20200916,000000,14.6592,15.8824,14.583,15.5469,2776295.3775486,0
+TRGP.US,D,20200917,000000,15.1995,15.5934,14.8127,15.3994,2171857.5659731,0
+TRGP.US,D,20200918,000000,15.3421,15.3708,14.5533,14.7849,6026925.9406059,0
+TRGP.US,D,20200921,000000,14.2564,14.3118,13.6577,14.1396,2298867.0817317,0
+TRGP.US,D,20200922,000000,14.0624,14.6117,13.7933,14.0427,2511345.8742238,0
+TRGP.US,D,20200923,000000,14.1208,14.4188,13.4806,13.4855,3114177.0064821,0
+TRGP.US,D,20200924,000000,13.4945,13.6201,12.589,13.4371,3503626.9785564,0
+TRGP.US,D,20200925,000000,13.6201,14.0526,13.2629,13.63,2677806.9458953,0
+TRGP.US,D,20200928,000000,13.9378,14.2564,13.7211,14.101,2039875.4282523,0
+TRGP.US,D,20200929,000000,14.0526,14.2564,13.7626,14.0714,2908815.0960221,0
+TRGP.US,D,20200930,000000,14.1594,14.3118,13.4657,13.5043,3593627.2930623,0
+TRGP.US,D,20201001,000000,13.3401,13.5241,12.8354,13.0719,3533862.8644236,0
+TRGP.US,D,20201002,000000,12.8017,13.9862,12.7245,13.7735,3542488.4082295,0
+TRGP.US,D,20201005,000000,14.8037,15.351,14.6206,15.2569,4518154.0232461,0
+TRGP.US,D,20201006,000000,15.738,15.8438,14.7077,14.966,4100521.4812622,0
+TRGP.US,D,20201007,000000,14.9759,15.7568,14.9759,15.5648,3358729.7663998,0
+TRGP.US,D,20201008,000000,15.7756,16.5167,15.448,16.4583,2561084.2197272,0
+TRGP.US,D,20201009,000000,16.7008,16.8829,16.0744,16.1427,3070753.2138422,0
+TRGP.US,D,20201012,000000,16.0556,16.3247,15.9101,16.1704,2418824.3868271,0
+TRGP.US,D,20201013,000000,16.016,16.5365,15.8884,16.2475,2450244.5671343,0
+TRGP.US,D,20201014,000000,16.3247,17.4698,16.3247,16.681,3177547.8744183,0
+TRGP.US,D,20201015,000000,16.1991,16.7008,15.9101,16.6217,2456616.7179357,0
+TRGP.US,D,20201016,000000,16.5653,16.6959,15.92,15.9299,1476219.9880996,0
+TRGP.US,D,20201019,000000,16.0932,16.1427,15.3906,15.4192,2315134.9624408,0
+TRGP.US,D,20201020,000000,15.6796,16.4207,15.5074,16.1427,2632765.3585468,0
+TRGP.US,D,20201021,000000,16.0259,16.1229,15.6994,15.8725,1720726.2654709,0
+TRGP.US,D,20201022,000000,15.8527,16.969,15.8527,16.5365,2999725.862141,0
+TRGP.US,D,20201023,000000,16.6217,16.7008,16.1803,16.4683,2037606.8778956,0
+TRGP.US,D,20201026,000000,16.1803,16.209,15.3332,15.4578,2408750.8106554,0
+TRGP.US,D,20201027,000000,15.4876,15.824,15.2738,15.738,2585670.4552407,0
+TRGP.US,D,20201028,000000,15.2569,15.4826,14.966,15.1699,2900984.8079536,0
+TRGP.US,D,20201029,000000,14.9749,15.5865,14.7335,15.5093,5470055.9417204,0
+TRGP.US,D,20201030,000000,15.4499,15.722,15.253,15.5479,3662888.3080047,0
+TRGP.US,D,20201102,000000,15.732,15.8676,15.4796,15.5677,2993168.7916447,0
+TRGP.US,D,20201103,000000,15.9824,16.4287,15.732,16.0704,2639477.034034,0
+TRGP.US,D,20201104,000000,16.1674,16.6711,15.4796,16.1961,2958810.1060202,0
+TRGP.US,D,20201105,000000,16.2931,17.4074,16.2931,17.1858,3823545.1243317,0
+TRGP.US,D,20201106,000000,17.5618,17.8221,16.3663,16.4187,3031375.4237093,0
+TRGP.US,D,20201109,000000,18.4544,19.6163,18.2753,18.9582,4368126.552666,0
+TRGP.US,D,20201110,000000,19.2976,19.6351,18.5306,19.6063,3783525.672962,0
+TRGP.US,D,20201111,000000,19.8389,20.2268,19.354,19.6063,2763267.1282175,0
+TRGP.US,D,20201112,000000,19.258,20.1288,19.159,19.354,3240039.6159357,0
+TRGP.US,D,20201113,000000,19.6251,20.114,19.4411,19.8874,2103591.8838152,0
+TRGP.US,D,20201116,000000,21.3115,21.4173,20.5266,20.9047,2461450.9027492,0
+TRGP.US,D,20201117,000000,20.3713,21.9982,20.3516,21.9398,2435207.4634117,0
+TRGP.US,D,20201118,000000,22.1734,23.0057,21.9498,21.9696,3864209.2684085,0
+TRGP.US,D,20201119,000000,21.6014,22.5901,21.2699,22.5129,2864384.8552062,0
+TRGP.US,D,20201120,000000,22.5129,22.9493,22.0962,22.3565,2216299.9326706,0
+TRGP.US,D,20201123,000000,22.9195,24.0042,22.6593,23.9854,2594654.7230451,0
+TRGP.US,D,20201124,000000,24.8186,25.4758,24.1883,24.4109,3175259.1142589,0
+TRGP.US,D,20201125,000000,24.0319,24.7504,23.7726,24.1981,2051792.1384331,0
+TRGP.US,D,20201127,000000,23.927,24.4871,23.6558,23.733,825704.8367855,0
+TRGP.US,D,20201130,000000,23.8478,23.9468,22.6494,22.7642,3230063.0468171,0
+TRGP.US,D,20201201,000000,23.539,23.8201,22.5999,22.8701,1819691.6484687,0
+TRGP.US,D,20201202,000000,22.8997,23.8973,22.7265,23.4124,2433420.9168502,0
+TRGP.US,D,20201203,000000,23.9369,24.5762,23.5064,24.12,2582870.3870722,0
+TRGP.US,D,20201204,000000,24.6425,25.9093,24.6148,25.6895,3020435.8574905,0
+TRGP.US,D,20201207,000000,25.5737,25.5836,24.5762,24.9136,2393438.8536156,0
+TRGP.US,D,20201208,000000,24.6524,25.9419,24.6049,25.447,2348841.8819271,0
+TRGP.US,D,20201209,000000,25.9607,26.1932,24.78,25.1858,1925092.8431464,0
+TRGP.US,D,20201210,000000,25.1759,27.1907,25.1512,27.1809,2499547.3913889,0
+TRGP.US,D,20201211,000000,26.8028,27.3749,26.2902,27.3659,2553176.1239182,0
+TRGP.US,D,20201214,000000,27.7915,27.7915,26.5792,26.5792,3568618.6726717,0
+TRGP.US,D,20201215,000000,26.6386,27.3175,26.2417,27.2987,1801951.4836306,0
+TRGP.US,D,20201216,000000,27.4719,27.5797,26.7554,27.3927,2062940.8761102,0
+TRGP.US,D,20201217,000000,27.6163,27.743,26.4752,26.882,2451258.0887413,0
+TRGP.US,D,20201218,000000,26.589,27.0176,25.8349,26.1061,5221811.8613338,0
+TRGP.US,D,20201221,000000,25.4184,26.4456,25.1274,26.2318,1985495.9015515,0
+TRGP.US,D,20201222,000000,26.2031,26.5504,25.7954,25.8251,1133744.6710051,0
+TRGP.US,D,20201223,000000,26.1239,26.5228,25.9043,26.0091,1572394.39734,0
+TRGP.US,D,20201224,000000,25.8745,26.0428,25.2818,25.7172,521066.31236568,0
+TRGP.US,D,20201228,000000,25.8449,25.9517,24.6959,24.9236,1656493.4494482,0
+TRGP.US,D,20201229,000000,25.1274,25.4184,24.7009,25.3016,1583878.6177424,0
+TRGP.US,D,20201230,000000,25.265,25.8745,25.1086,25.36,1742472.0132104,0
+TRGP.US,D,20201231,000000,25.2352,25.6618,24.9918,25.5539,1504544.0266283,0
+TRGP.US,D,20210104,000000,25.9507,26.3486,25.0404,25.3412,1806672.4935488,0
+TRGP.US,D,20210105,000000,25.6321,27.3927,25.4856,26.9107,2281448.2527571,0
+TRGP.US,D,20210106,000000,27.5975,27.8677,26.7018,27.6559,2609999.0157693,0
+TRGP.US,D,20210107,000000,28.0428,29.642,27.8014,29.5144,5014840.2400862,0
+TRGP.US,D,20210108,000000,29.835,29.8934,27.9567,28.2852,2587956.1839296,0
+TRGP.US,D,20210111,000000,27.5698,28.5376,27.3373,28.2952,1803957.3065518,0
+TRGP.US,D,20210112,000000,28.5772,30.0963,28.5129,30.0389,2103305.9151065,0
+TRGP.US,D,20210113,000000,30.5535,30.6009,29.5243,29.7292,1983339.5156,0
+TRGP.US,D,20210114,000000,29.9132,30.4941,29.738,30.0973,1700360.847258,0
+TRGP.US,D,20210115,000000,29.642,29.8152,28.8672,29.0889,1637865.0637801,0
+TRGP.US,D,20210119,000000,29.2541,29.4095,28.9641,29.1383,1447580.6766482,0
+TRGP.US,D,20210120,000000,29.554,29.6618,28.4694,28.8375,1702049.3762763,0
+TRGP.US,D,20210121,000000,28.9543,29.0503,27.1621,27.8677,2116987.951556,0
+TRGP.US,D,20210122,000000,27.3837,27.9172,27.1225,27.8677,1632074.9552974,0
+TRGP.US,D,20210125,000000,27.4223,27.4223,26.2704,27.0928,1732458.0559568,0
+TRGP.US,D,20210126,000000,27.3837,27.9172,26.6386,26.7266,2347921.3254127,0
+TRGP.US,D,20210127,000000,26.1437,26.8622,25.8152,26.1437,2433740.2317333,0
+TRGP.US,D,20210128,000000,26.599,27.4521,26.2803,27.1719,2054228.4301524,0
+TRGP.US,D,20210129,000000,26.8118,27.9399,26.3545,26.6068,1774998.6802173,0
+TRGP.US,D,20210201,000000,27.0166,27.3937,26.219,27.2195,1651523.8589564,0
+TRGP.US,D,20210202,000000,28.0092,28.7949,27.6677,28.3962,2409201.4892563,0
+TRGP.US,D,20210203,000000,28.7059,29.5332,28.7059,29.1937,1811968.4723547,0
+TRGP.US,D,20210204,000000,29.3105,29.5045,28.7257,28.9809,1384329.0465481,0
+TRGP.US,D,20210205,000000,29.5926,29.7866,29.1453,29.3877,1464714.5474043,0
+TRGP.US,D,20210208,000000,30.0785,30.4763,29.7192,30.3882,1672534.9803666,0
+TRGP.US,D,20210209,000000,30.0003,30.1952,29.2719,29.4659,1408930.4394136,0
+TRGP.US,D,20210210,000000,29.4758,30.2249,29.0295,30.1854,1259140.4340156,0
+TRGP.US,D,20210211,000000,30.3407,30.3407,28.9711,29.5728,1182330.0472627,0
+TRGP.US,D,20210212,000000,29.2423,30.1082,29.1839,29.8836,1654598.7804421,0
+TRGP.US,D,20210216,000000,30.5257,30.9246,29.9607,30.1755,1563549.5771744,0
+TRGP.US,D,20210217,000000,30.2348,30.5257,29.4372,30.127,1800402.4022512,0
+TRGP.US,D,20210218,000000,29.8746,30.6129,28.6119,28.7257,2780179.7016337,0
+TRGP.US,D,20210219,000000,28.8246,29.1641,28.3962,29.1255,1891199.9934749,0
+TRGP.US,D,20210222,000000,29.1641,30.4961,29.0097,29.5233,1823363.7696251,0
+TRGP.US,D,20210223,000000,29.4659,30.5555,28.2794,30.4466,2199956.2652014,0
+TRGP.US,D,20210224,000000,30.7197,32.5179,30.2546,31.643,3151282.2042978,0
+TRGP.US,D,20210225,000000,31.7123,32.2319,30.6039,31.0117,2321246.4067869,0
+TRGP.US,D,20210226,000000,30.6921,31.2056,29.3006,30.0686,2120049.7366699,0
+TRGP.US,D,20210301,000000,30.8949,31.6926,30.7969,31.167,1887015.5538193,0
+TRGP.US,D,20210302,000000,31.2254,31.6826,30.7693,31.274,1104844.6530985,0
+TRGP.US,D,20210303,000000,31.5946,32.0695,31.3818,31.3818,1531981.8653072,0
+TRGP.US,D,20210304,000000,31.6728,33.2522,31.2254,32.4694,2039637.9630702,0
+TRGP.US,D,20210305,000000,33.3838,33.8113,32.1191,33.5877,2371870.9521401,0
+TRGP.US,D,20210308,000000,33.7243,34.2883,32.694,33.364,1886795.2669695,0
+TRGP.US,D,20210309,000000,33.3452,33.5679,32.4298,32.4595,1851649.4095286,0
+TRGP.US,D,20210310,000000,32.7128,33.6075,32.2181,33.4422,1365863.349792,0
+TRGP.US,D,20210311,000000,33.4521,33.9578,33.1404,33.4818,1402705.8201722,0
+TRGP.US,D,20210312,000000,33.7619,33.9291,33.1602,33.8015,1193939.568442,0
+TRGP.US,D,20210315,000000,33.8113,34.0251,32.9068,33.0334,1999001.102227,0
+TRGP.US,D,20210316,000000,32.6158,32.6752,31.7499,32.0231,1171265.180267,0
+TRGP.US,D,20210317,000000,31.7499,32.4595,31.4432,32.411,1632332.6302822,0
+TRGP.US,D,20210318,000000,32.7128,32.8346,31.2452,31.4877,1967867.9011186,0
+TRGP.US,D,20210319,000000,31.3036,32.2903,31.0414,31.547,2816181.4442202,0
+TRGP.US,D,20210322,000000,31.7598,31.9647,30.8999,31.1186,1732682.3847671,0
+TRGP.US,D,20210323,000000,30.4862,30.7771,29.5332,29.8648,2183070.9750189,0
+TRGP.US,D,20210324,000000,30.2922,30.9424,30.1082,30.3595,2082446.3672168,0
+TRGP.US,D,20210325,000000,29.7192,31.1087,29.1155,30.9632,1840012.6051156,0
+TRGP.US,D,20210326,000000,31.7994,32.0695,31.0988,31.547,1412348.9275457,0
+TRGP.US,D,20210329,000000,31.2354,31.4006,30.3259,30.7871,1516999.3280519,0
+TRGP.US,D,20210330,000000,30.3882,31.0117,29.8934,30.885,1453058.5436787,0
+TRGP.US,D,20210331,000000,30.8059,31.3036,30.3506,30.8652,1876018.3896627,0
+TRGP.US,D,20210401,000000,31.1868,31.274,30.123,31.2056,1691620.1075765,0
+TRGP.US,D,20210405,000000,31.167,31.2156,30.0003,30.408,1950311.6454854,0
+TRGP.US,D,20210406,000000,30.4565,31.372,29.747,30.2922,1710093.8882537,0
+TRGP.US,D,20210407,000000,30.2922,31.3334,30.1952,31.3234,1669266.0447748,0
+TRGP.US,D,20210408,000000,31.0414,31.0988,30.0587,30.6327,1272987.1803574,0
+TRGP.US,D,20210409,000000,30.4961,30.6129,29.845,30.1755,1355360.3153122,0
+TRGP.US,D,20210412,000000,30.4565,30.8355,30.2299,30.408,1057163.6655132,0
+TRGP.US,D,20210413,000000,30.3506,30.9919,29.7568,30.7593,1633356.2567906,0
+TRGP.US,D,20210414,000000,31.6144,32.1883,31.167,31.9251,1709570.4543629,0
+TRGP.US,D,20210415,000000,32.1191,32.5466,31.5272,32.411,1223046.7368266,0
+TRGP.US,D,20210416,000000,32.6842,32.8296,32.3249,32.4496,1675163.2652119,0
+TRGP.US,D,20210419,000000,32.1587,32.7316,31.9499,32.0597,1541843.2385502,0
+TRGP.US,D,20210420,000000,32.0033,32.0033,30.4961,31.3334,2082284.688795,0
+TRGP.US,D,20210421,000000,30.9335,31.8865,30.6425,31.7994,1217499.1459767,0
+TRGP.US,D,20210422,000000,31.9251,32.1389,31.4877,31.8578,1556722.7058116,0
+TRGP.US,D,20210423,000000,32.0131,33.0146,31.7024,32.9948,1537448.6169462,0
+TRGP.US,D,20210426,000000,33.072,33.5877,32.8682,33.2373,1726424.4193512,0
+TRGP.US,D,20210427,000000,33.18,33.5382,32.6505,32.9652,1453130.2884784,0
+TRGP.US,D,20210428,000000,33.1898,33.8994,33.1898,33.5679,1925640.5288004,0
+TRGP.US,D,20210429,000000,33.9201,34.2161,33.0226,33.9301,2222443.7127011,0
+TRGP.US,D,20210430,000000,33.5006,34.3872,33.5006,33.8222,2318920.2584924,0
+TRGP.US,D,20210503,000000,34.2408,34.8356,33.9399,34.6496,2969042.3291434,0
+TRGP.US,D,20210504,000000,34.7287,35.1701,34.3289,34.5912,1901550.443944,0
+TRGP.US,D,20210505,000000,35.0899,36.0558,35.0899,35.5184,1359783.2306401,0
+TRGP.US,D,20210506,000000,35.6075,36.6149,35.2849,36.23,3247296.9560967,0
+TRGP.US,D,20210507,000000,36.2398,37.4878,35.9083,37.273,2170129.6278395,0
+TRGP.US,D,20210510,000000,37.5372,37.9558,36.7653,36.7851,1852372.9204664,0
+TRGP.US,D,20210511,000000,35.9964,36.9039,35.3423,36.6099,2373272.5019596,0
+TRGP.US,D,20210512,000000,37.0493,37.9845,36.5476,36.8049,1915685.1799747,0
+TRGP.US,D,20210513,000000,36.2498,37.2334,35.6075,36.5427,1844880.1361036,0
+TRGP.US,D,20210514,000000,37.1265,37.7411,36.9563,37.555,1470539.0125516,0
+TRGP.US,D,20210517,000000,37.4878,38.2191,37.2334,38.0726,1363537.2014975,0
+TRGP.US,D,20210518,000000,38.0726,38.2973,37.5174,37.555,1172619.23705,0
+TRGP.US,D,20210519,000000,36.7653,37.3809,36.2972,37.1661,1579432.4611414,0
+TRGP.US,D,20210520,000000,37.1661,37.848,36.5031,37.6836,1128625.5279731,0
+TRGP.US,D,20210521,000000,37.9746,38.2379,37.5946,37.5946,1496647.0462108,0
+TRGP.US,D,20210524,000000,37.7608,38.034,37.176,37.6836,1249461.9594873,0
+TRGP.US,D,20210525,000000,37.5274,37.742,36.2002,36.3467,2110746.1539823,0
+TRGP.US,D,20210526,000000,36.5526,37.2255,36.3467,36.9315,1218678.3879661,0
+TRGP.US,D,20210527,000000,37.0493,37.8282,37.0295,37.7896,2593900.8974032,0
+TRGP.US,D,20210528,000000,38.0241,38.0726,37.5372,37.8866,1349520.6928128,0
+TRGP.US,D,20210601,000000,38.6674,39.0672,38.1122,38.8811,1650128.3720778,0
+TRGP.US,D,20210602,000000,38.9999,39.7995,38.6773,39.5739,1564269.0461517,0
+TRGP.US,D,20210603,000000,39.5343,40.3537,39.2622,40.1687,1562380.4400864,0
+TRGP.US,D,20210604,000000,44.2736,45.2978,43.562,45.1029,11722342.40308,0
+TRGP.US,D,20210607,000000,45.2196,47.1395,45.1424,46.1559,7687165.2769905,0
+TRGP.US,D,20210608,000000,46.0579,47.0812,45.4433,45.951,41220914.03718,0
+TRGP.US,D,20210609,000000,45.8223,46.2913,43.9124,44.0796,4272700.9166167,0
+TRGP.US,D,20210610,000000,44.6051,45.5116,43.9718,45.3839,2579739.888629,0
+TRGP.US,D,20210611,000000,45.5808,46.0183,45.4235,45.757,1983603.2535256,0
+TRGP.US,D,20210614,000000,46.1756,46.9544,45.3938,45.8916,2216755.6637222,0
+TRGP.US,D,20210615,000000,46.3795,47.0624,45.9015,46.5061,2504720.0903981,0
+TRGP.US,D,20210616,000000,46.3795,47.9293,46.2231,47.7343,2670304.0566311,0
+TRGP.US,D,20210617,000000,47.6571,47.9678,43.8352,44.2241,3187984.2165491,0
+TRGP.US,D,20210618,000000,43.5234,44.2241,42.9227,43.0741,3638764.8769738,0
+TRGP.US,D,20210621,000000,43.8638,44.7457,43.5818,44.5655,1918636.8216637,0
+TRGP.US,D,20210622,000000,44.0796,44.517,43.1137,44.2538,2030213.1215661,0
+TRGP.US,D,20210623,000000,44.7031,44.9841,44.1172,44.1172,1572330.7364614,0
+TRGP.US,D,20210624,000000,44.4101,44.5407,43.8836,44.4497,1632297.2631275,0
+TRGP.US,D,20210625,000000,44.6249,44.7407,43.937,44.1756,2572504.779251,0
+TRGP.US,D,20210628,000000,43.8738,43.9916,42.1974,42.9475,2530103.6026294,0
+TRGP.US,D,20210629,000000,43.3176,43.6214,42.7822,42.802,1190932.3497955,0
+TRGP.US,D,20210630,000000,42.802,43.7996,42.7624,43.3374,1667084.3965699,0
+TRGP.US,D,20210701,000000,44.1756,44.4596,43.1721,43.661,1371025.9438998,0
+TRGP.US,D,20210702,000000,43.4353,43.8054,42.9475,43.6788,964442.10106945,0
+TRGP.US,D,20210706,000000,43.6511,43.661,42.2746,42.8792,1508918.4384296,0
+TRGP.US,D,20210707,000000,42.7228,43.3572,41.8757,42.0598,2026245.9372899,0
+TRGP.US,D,20210708,000000,41.3047,42.7426,41.0464,42.226,1499416.7996752,0
+TRGP.US,D,20210709,000000,42.7525,43.952,42.3042,43.9124,1314811.367111,0
+TRGP.US,D,20210712,000000,43.2404,43.9322,42.9376,43.5422,1334584.6381039,0
+TRGP.US,D,20210713,000000,43.2107,43.4839,42.898,43.278,2016590.7040347,0
+TRGP.US,D,20210714,000000,43.756,44.4596,41.7491,41.9539,1840252.091278,0
+TRGP.US,D,20210715,000000,41.28,41.6897,40.5388,40.9296,1943607.0434291,0
+TRGP.US,D,20210716,000000,41.4759,41.4759,40.1884,40.2963,1470388.4495213,0
+TRGP.US,D,20210719,000000,38.7753,39.467,37.843,39.0375,2401543.9950012,0
+TRGP.US,D,20210720,000000,39.4947,40.6565,38.7555,40.4329,2506285.3396197,0
+TRGP.US,D,20210721,000000,41.2315,42.519,41.2315,41.7579,1819720.9526827,0
+TRGP.US,D,20210722,000000,41.7579,41.9964,41.0959,41.7579,844475.70156287,0
+TRGP.US,D,20210723,000000,41.4858,41.7095,40.9108,41.4561,979207.38294537,0
+TRGP.US,D,20210726,000000,41.8658,42.509,41.7293,42.4022,1279434.1074288,0
+TRGP.US,D,20210727,000000,41.944,41.9539,40.5288,41.0266,980639.24746892,0
+TRGP.US,D,20210728,000000,41.4274,42.1776,40.509,41.7867,1007443.5088322,0
+TRGP.US,D,20210729,000000,42.0519,42.2954,41.4849,41.9539,725716.83776952,0
+TRGP.US,D,20210730,000000,41.6897,42.0519,41.0246,41.1513,827221.58248053,0
+TRGP.US,D,20210802,000000,41.3671,42.4032,40.5852,40.5852,930502.76885167,0
+TRGP.US,D,20210803,000000,40.3606,41.1612,39.3928,41.1612,1384117.8541096,0
+TRGP.US,D,20210804,000000,40.3507,41.5818,39.8727,40.4675,1645366.9425542,0
+TRGP.US,D,20210805,000000,38.5041,42.5012,38.1676,41.4353,1688592.6791273,0
+TRGP.US,D,20210806,000000,42.0222,42.4418,41.7391,41.9054,1197425.7594133,0
+TRGP.US,D,20210809,000000,41.2602,41.944,40.7516,41.6699,979217.48784673,0
+TRGP.US,D,20210810,000000,41.944,43.655,41.7767,43.3899,1637094.0598059,0
+TRGP.US,D,20210811,000000,42.9307,43.2819,42.1666,43.1849,1707885.9673052,0
+TRGP.US,D,20210812,000000,43.3215,43.761,42.7644,43.3117,739835.40595801,0
+TRGP.US,D,20210813,000000,43.0475,43.3117,42.608,42.9405,1063592.4037622,0
+TRGP.US,D,20210816,000000,42.5982,43.0673,41.9836,42.042,1476238.176922,0
+TRGP.US,D,20210817,000000,41.6007,42.7347,41.3869,42.2458,1997223.6500768,0
+TRGP.US,D,20210818,000000,42.2458,42.4516,41.3671,41.4947,1602230.1291131,0
+TRGP.US,D,20210819,000000,40.6932,41.2503,39.5986,40.1845,1968317.5692294,0
+TRGP.US,D,20210820,000000,39.9885,40.9286,39.7253,40.899,1031183.9641014,0
+TRGP.US,D,20210823,000000,41.9539,42.5596,41.8856,42.0895,1107605.3121517,0
+TRGP.US,D,20210824,000000,42.6466,43.0871,42.2954,42.9109,1216074.3548841,0
+TRGP.US,D,20210825,000000,42.804,43.7362,42.417,43.3513,1311884.9876754,0
+TRGP.US,D,20210826,000000,43.1355,43.3611,42.412,42.5794,1221659.3338691,0
+TRGP.US,D,20210827,000000,42.8624,44.3567,42.8624,44.1232,1439232.0071397,0
+TRGP.US,D,20210830,000000,44.133,44.3181,43.1553,43.1751,1032724.9615597,0
+TRGP.US,D,20210831,000000,43.0395,43.4977,42.7347,42.9207,1970820.5532977,0
+TRGP.US,D,20210901,000000,42.9703,43.0099,42.236,42.7941,1495664.849798,0
+TRGP.US,D,20210902,000000,43.2235,44.1726,43.2235,44.0252,1006258.203902,0
+TRGP.US,D,20210903,000000,44.0944,44.5339,43.7214,44.0252,747687.92480949,0
+TRGP.US,D,20210907,000000,43.6352,44.4557,43.3315,43.4096,1444499.6922217,0
+TRGP.US,D,20210908,000000,43.6917,44.0648,43.0771,43.2919,1206670.733673,0
+TRGP.US,D,20210909,000000,42.7941,43.6254,42.5982,42.9603,1257672.1918471,0
+TRGP.US,D,20210910,000000,43.6056,43.8787,42.4814,42.5012,919557.13969208,0
+TRGP.US,D,20210913,000000,43.2919,44.1232,43.1265,43.7214,978245.39633533,0
+TRGP.US,D,20210914,000000,44.133,44.2696,42.9307,43.1949,917034.95631114,0
+TRGP.US,D,20210915,000000,43.859,45.7016,43.859,45.6472,1279221.9045001,0
+TRGP.US,D,20210916,000000,45.5402,45.57,44.7099,45.1682,1255129.7986635,0
+TRGP.US,D,20210917,000000,45.0613,45.5106,43.8688,44.0152,3374919.8393683,0
+TRGP.US,D,20210920,000000,42.6368,43.1849,42.236,43.1167,1505199.8347269,0
+TRGP.US,D,20210921,000000,43.9272,44.2152,43.2235,43.7214,1292640.203024,0
+TRGP.US,D,20210922,000000,44.3369,45.6184,44.3369,44.9732,1077608.9124469,0
+TRGP.US,D,20210923,000000,45.2572,46.4923,45.0514,46.3607,1238688.1136509,0
+TRGP.US,D,20210924,000000,46.0875,46.5566,45.7362,46.3409,852092.77621252,0
+TRGP.US,D,20210927,000000,47.2504,48.5784,47.2504,48.335,1680878.5974245,0
+TRGP.US,D,20210928,000000,49,49.3612,47.8669,48.1984,1677112.5006854,0
+TRGP.US,D,20210929,000000,48.335,48.7556,47.5819,48.3736,1752619.3551621,0
+TRGP.US,D,20210930,000000,48.6378,48.8822,47.6808,48.0905,2649043.3441572,0
+TRGP.US,D,20211001,000000,48.3934,49.668,48.0509,49.6145,1770601.0271428,0
+TRGP.US,D,20211004,000000,50.0064,51.4918,49.7956,50.8852,2050730.1132996,0
+TRGP.US,D,20211005,000000,51.6581,52.0094,50.3776,51.0327,1379032.0572521,0
+TRGP.US,D,20211006,000000,50.1914,51.0327,49.1841,50.6991,1684799.2991545,0
+TRGP.US,D,20211007,000000,50.7487,51.5106,50.5339,51.1197,1239017.5334355,0
+TRGP.US,D,20211008,000000,51.482,51.7502,50.9149,51.5106,795418.4264115,0
+TRGP.US,D,20211011,000000,52.2825,52.6447,51.4236,51.8134,876936.68671082,0
+TRGP.US,D,20211012,000000,51.6976,53.1534,51.472,52.5477,1350210.8575761,0
+TRGP.US,D,20211013,000000,52.0094,53.0258,51.4335,52.9961,908225.50330032,0
+TRGP.US,D,20211014,000000,53.7492,54.2767,53.387,53.954,959422.99656099,0
+TRGP.US,D,20211015,000000,54.4627,55.1653,54.3261,54.4429,982229.75894392,0
+TRGP.US,D,20211018,000000,55.009,55.7521,54.3548,55.0782,1120935.6980336,0
+TRGP.US,D,20211019,000000,55.4107,55.5176,54.6141,54.9208,806713.68515835,0
+TRGP.US,D,20211020,000000,54.8922,55.7571,54.5399,55.479,964966.54545035,0
+TRGP.US,D,20211021,000000,55.1752,55.5127,53.8561,54.433,1042345.8381502,0
+TRGP.US,D,20211022,000000,54.6962,54.9704,53.6611,54.9308,726493.90468456,0
+TRGP.US,D,20211025,000000,55.5562,55.8105,55.0188,55.4978,1101890.9904292,0
+TRGP.US,D,20211026,000000,55.7235,56.1618,54.8051,54.912,762941.27342137,0
+TRGP.US,D,20211027,000000,54.3647,54.7111,53.4454,53.573,972229.94855218,0
+TRGP.US,D,20211028,000000,53.3286,54.1411,53.1178,54.0817,900613.48110135,0
+TRGP.US,D,20211029,000000,54.0619,54.3469,53.1425,53.5245,1114153.2882368,0
+TRGP.US,D,20211101,000000,54.2391,54.8852,53.5928,54.6794,1404645.9612345,0
+TRGP.US,D,20211102,000000,54.6982,55.3157,53.9451,54.435,1507634.105466,0
+TRGP.US,D,20211103,000000,54.1311,54.7576,53.6215,53.8283,1329030.9843131,0
+TRGP.US,D,20211104,000000,54.1065,55.8837,53.8857,54.807,1592913.4100537,0
+TRGP.US,D,20211105,000000,55.5503,55.6779,54.807,55.4919,1253907.1055982,0
+TRGP.US,D,20211108,000000,56.0005,56.9605,55.6779,56.617,1594791.9112176,0
+TRGP.US,D,20211109,000000,56.627,56.7655,55.5997,56.0401,1496511.6405325,0
+TRGP.US,D,20211110,000000,55.5799,55.8937,53.2692,53.6809,1421187.6847705,0
+TRGP.US,D,20211111,000000,53.387,54.2391,53.387,54.0915,1540000.1045411,0
+TRGP.US,D,20211112,000000,53.8085,54.0915,52.7605,53.0832,1752475.8655627,0
+TRGP.US,D,20211115,000000,53.6413,54.532,52.8486,53.9847,1206266.5376183,0
+TRGP.US,D,20211116,000000,54.1609,54.2777,53.0634,53.5344,1112814.3888058,0
+TRGP.US,D,20211117,000000,52.9763,54.5517,52.9763,53.475,1053899.782372,0
+TRGP.US,D,20211118,000000,53.4552,54.1213,52.6725,53.4156,1213908.8745214,0
+TRGP.US,D,20211119,000000,52.3785,52.7457,51.5958,52.4271,1488075.0583821,0
+TRGP.US,D,20211122,000000,52.5557,53.4354,52.2707,52.6823,961668.3056445,0
+TRGP.US,D,20211123,000000,53.6413,54.625,53.0544,54.4053,1514462.9978091,0
+TRGP.US,D,20211124,000000,53.8471,55.5701,53.6215,55.482,1185815.2277438,0
+TRGP.US,D,20211126,000000,52.5557,53.7294,51.0861,53.3286,864754.21762404,0
+TRGP.US,D,20211129,000000,54.4835,54.6111,52.7893,52.8288,1644300.8754601,0
+TRGP.US,D,20211130,000000,51.6244,52.046,50.0193,50.5478,1863456.9867747,0
+TRGP.US,D,20211201,000000,52.0945,52.6625,49.6571,49.7847,1420963.3559602,0
+TRGP.US,D,20211202,000000,49.5493,51.5958,49.2751,51.3404,1595891.3244863,0
+TRGP.US,D,20211203,000000,52.0164,52.526,49.951,50.1658,1330793.2791114,0
+TRGP.US,D,20211206,000000,50.9397,52.0164,49.5195,51.1544,1473381.5213059,0
+TRGP.US,D,20211207,000000,52.2222,53.284,52.0559,52.2608,1459582.2680005,0
+TRGP.US,D,20211208,000000,52.3499,52.8486,51.85,51.9966,1314384.9402733,0
+TRGP.US,D,20211209,000000,51.6046,51.7808,51.0079,51.0861,998547.15366964,0
+TRGP.US,D,20211210,000000,51.7522,51.9194,50.0886,51.1158,1447848.4565344,0
+TRGP.US,D,20211213,000000,50.4112,51.0179,49.1088,49.6274,1504823.9323961,0
+TRGP.US,D,20211214,000000,49.2157,50.528,49.0198,49.3433,1174511.8850759,0
+TRGP.US,D,20211215,000000,49.2355,50.2152,48.0609,49.852,1765003.9222762,0
+TRGP.US,D,20211216,000000,50.3914,50.6645,49.2355,49.3345,1373758.3092292,0
+TRGP.US,D,20211217,000000,48.9228,49.6571,48.1786,48.7368,4294059.6466339,0
+TRGP.US,D,20211220,000000,47.7273,48.1489,46.5735,47.9529,1152801.5044911,0
+TRGP.US,D,20211221,000000,48.619,49.8045,48.619,49.4909,1313586.6530654,0
+TRGP.US,D,20211222,000000,49.569,50.1172,48.7754,49.8135,1285977.0310633,0
+TRGP.US,D,20211223,000000,50.2538,50.3815,49.7452,49.7452,625065.95722393,0
+TRGP.US,D,20211227,000000,50.0579,51.4879,49.5591,51.4394,871086.95931008,0
+TRGP.US,D,20211228,000000,51.4097,52.3251,51.0475,51.2435,954192.69961398,0
+TRGP.US,D,20211229,000000,50.5576,51.3206,50.518,50.8515,679528.34411594,0
+TRGP.US,D,20211230,000000,50.8417,51.3503,50.4013,50.4211,786449.3159591,0
+TRGP.US,D,20211231,000000,50.1856,51.3701,50.1856,51.1445,1381737.1393477,0
+TRGP.US,D,20220103,000000,51.096,52.3301,51.096,52.1242,1463845.5258868,0
+TRGP.US,D,20220104,000000,52.4765,53.4552,52.2905,53.2296,1822806.9895598,0
+TRGP.US,D,20220105,000000,53.6908,54.435,52.9268,52.9268,2062584.1730919,0
+TRGP.US,D,20220106,000000,53.8759,54.8022,52.9664,54.3954,1218335.8318098,0
+TRGP.US,D,20220107,000000,54.6408,55.0911,54.0717,54.7378,1418114.7842651,0
+TRGP.US,D,20220110,000000,54.6507,54.7477,52.4765,53.4256,1315477.280111,0
+TRGP.US,D,20220111,000000,53.7887,55.2376,53.103,55.2178,1866642.0516853,0
+TRGP.US,D,20220112,000000,55.8343,56.627,55.482,55.7759,1551771.3041423,0
+TRGP.US,D,20220113,000000,56.0599,56.8229,55.5899,55.9135,1558385.9725764,0
+TRGP.US,D,20220114,000000,55.7077,56.5794,55.3345,56.5696,1816911.7901029,0
+TRGP.US,D,20220118,000000,56.9357,57.1069,55.4533,56.2262,1528832.1675515,0
+TRGP.US,D,20220119,000000,56.7744,56.7744,55.0911,55.1297,1328661.1449231,0
+TRGP.US,D,20220120,000000,54.7675,56.0203,54.2519,54.3954,1518776.7802022,0
+TRGP.US,D,20220121,000000,54.3954,55.1188,53.4652,54.2875,1414597.2680996,0
+TRGP.US,D,20220124,000000,52.907,54.5221,51.4978,54.3954,2069438.3276885,0
+TRGP.US,D,20220125,000000,54.0915,56.0797,53.0198,55.6779,1521877.9744314,0
+TRGP.US,D,20220126,000000,56.4806,57.8521,55.4632,56.1579,1870808.3025184,0
+TRGP.US,D,20220127,000000,57.5384,58.1846,56.0599,56.53,1667500.7185061,0
+TRGP.US,D,20220128,000000,56.2934,57.1505,55.3672,57.0812,1347601.7720435,0
+TRGP.US,D,20220131,000000,57.0317,58.5686,56.0075,58.1946,2474679.2291273,0
+TRGP.US,D,20220201,000000,57.8739,59.9917,57.6235,59.8195,1874338.9550557,0
+TRGP.US,D,20220202,000000,59.8195,60.4697,59.3078,60.342,1441420.7287755,0
+TRGP.US,D,20220203,000000,59.9284,60.2629,59.0515,59.4157,1782452.0554648,0
+TRGP.US,D,20220204,000000,59.7216,61.0218,59.5048,60.1451,1611819.6805094,0
+TRGP.US,D,20220207,000000,60.342,61.1694,59.7216,60.5884,1418432.078168,0
+TRGP.US,D,20220208,000000,60.5884,60.7458,59.4454,60.5291,1064174.4460809,0
+TRGP.US,D,20220209,000000,60.7755,62.0313,60.7755,61.4642,1007342.4598186,0
+TRGP.US,D,20220210,000000,60.8932,62.6468,60.7062,61.199,1236888.4307177,0
+TRGP.US,D,20220211,000000,61.7997,63.3267,61.6127,63.1001,1364392.0761531,0
+TRGP.US,D,20220214,000000,62.8536,62.9813,61.4939,61.6028,1431983.7613899,0
+TRGP.US,D,20220215,000000,60.7161,61.676,60.0461,61.5038,894952.71535616,0
+TRGP.US,D,20220216,000000,61.8492,62.6468,61.8492,62.0363,1196562.8008366,0
+TRGP.US,D,20220217,000000,62.1441,62.5578,61.5038,61.5236,1239002.3760834,0
+TRGP.US,D,20220218,000000,60.9724,61.8294,60.4301,61.1594,1064054.1977546,0
+TRGP.US,D,20220222,000000,62.538,62.637,58.5587,59.8788,1698202.4403263,0
+TRGP.US,D,20220223,000000,60.2529,61.209,60.0164,60.2233,1361581.9030832,0
+TRGP.US,D,20220224,000000,59.4553,62.8536,58.9525,61.1694,2197866.5715989,0
+TRGP.US,D,20220225,000000,62.0659,62.8932,61.8413,62.7844,3091157.0306803,0
+TRGP.US,D,20220228,000000,62.7844,64.3906,62.627,64.3906,3739043.8971491,0
+TRGP.US,D,20220301,000000,64.7943,65.7888,64.1441,64.5677,3434906.575837,0
+TRGP.US,D,20220302,000000,65.769,67.4238,65.5128,66.5766,2226149.180032,0
+TRGP.US,D,20220303,000000,66.065,67.3842,66.0006,66.9903,1595840.7999794,0
+TRGP.US,D,20220304,000000,66.6557,68.6063,66.444,68.4875,1714878.5590505,0
+TRGP.US,D,20220307,000000,68.823,70.9507,66.7349,67.591,2351857.1844947,0
+TRGP.US,D,20220308,000000,68.6845,68.8666,65.8968,66.0056,2178040.7551189,0
+TRGP.US,D,20220309,000000,64.6558,67.6008,63.5435,67.296,1807724.413781,0
+TRGP.US,D,20220310,000000,67.6702,69.0002,67.2466,68.636,1744112.0387021,0
+TRGP.US,D,20220311,000000,68.4381,69.3891,67.3604,67.483,1421883.9124746,0
+TRGP.US,D,20220314,000000,67.1674,67.1674,64.2421,64.6172,2093124.2164902,0
+TRGP.US,D,20220315,000000,62.9714,64.6756,61.6226,63.967,2048663.6609702,0
+TRGP.US,D,20220316,000000,64.1144,65.2079,63.6019,64.6854,1700509.3893081,0
+TRGP.US,D,20220317,000000,65.7295,66.8824,65.3059,66.6161,1460082.4606182,0
+TRGP.US,D,20220318,000000,66.9903,68.3599,66.7637,68.2213,3696436.5805396,0
+TRGP.US,D,20220321,000000,68.9606,70.6846,68.4093,70.5558,1318309.6839639,0
+TRGP.US,D,20220322,000000,70.1323,70.6746,68.9912,70.064,1092140.7711013,0
+TRGP.US,D,20220323,000000,70.7924,71.6395,70.5172,71.1477,1321288.6088865,0
+TRGP.US,D,20220324,000000,71.2159,72.2114,71.0388,71.7879,1560873.7992927,0
+TRGP.US,D,20220325,000000,71.9453,74.7914,71.7583,74.5163,1876275.0541574,0
+TRGP.US,D,20220328,000000,73.2061,73.6504,72.3688,73.5802,1537918.4948597,0
+TRGP.US,D,20220329,000000,71.9057,73.7374,71.0289,73.7176,1525889.6202737,0
+TRGP.US,D,20220330,000000,74.6637,75.412,74.2204,75.1071,1785801.8302676,0
+TRGP.US,D,20220331,000000,74.5747,76.1511,74.3194,74.3391,2554185.6035647,0
+TRGP.US,D,20220401,000000,74.9597,76.6044,74.6241,76.1809,1987309.7313466,0
+TRGP.US,D,20220404,000000,76.2205,76.6826,75.2842,75.8355,1358881.8734383,0
+TRGP.US,D,20220405,000000,76.3877,76.9784,74.5163,74.5747,1667660.3759477,0
+TRGP.US,D,20220406,000000,75.2248,75.4812,73.9443,75.2644,1792238.6524377,0
+TRGP.US,D,20220407,000000,75.7375,76.1907,73.3139,74.7627,1319589.9749669,0
+TRGP.US,D,20220408,000000,75.0478,76.4124,74.5846,76.1115,1333713.5956061,0
+TRGP.US,D,20220411,000000,75.8454,75.8849,74.1323,74.6241,1300222.921009,0
+TRGP.US,D,20220412,000000,75.6484,76.8706,75.5504,75.7969,1202711.6333178,0
+TRGP.US,D,20220413,000000,76.5648,76.9934,75.9295,76.8212,1199139.5506849,0
+TRGP.US,D,20220414,000000,76.732,78.2392,76.1907,77.4614,1402151.0610872,0
+TRGP.US,D,20220418,000000,77.7277,78.4856,77.0576,77.6187,1161718.0694564,0
+TRGP.US,D,20220419,000000,77.2051,78.5054,76.732,77.8652,955777.14814816,0
+TRGP.US,D,20220420,000000,78.8004,79.9127,78.0126,79.4219,1346758.0127794,0
+TRGP.US,D,20220421,000000,79.599,80.2779,77.2744,77.4515,1181529.7390745,0
+TRGP.US,D,20220422,000000,77.116,77.8058,74.9399,75.028,1196133.3425286,0
+TRGP.US,D,20220425,000000,72.8705,72.8805,69.3347,71.975,2121770.6013725,0
+TRGP.US,D,20220426,000000,72.7528,74.2501,72.0532,72.4569,1472266.9506852,0
+TRGP.US,D,20220427,000000,72.7132,74.9983,71.5712,74.0334,2583193.7439159,0
+TRGP.US,D,20220428,000000,74.2412,76.1611,72.3807,75.4684,1261207.8968351,0
+TRGP.US,D,20220429,000000,75.112,76.1511,72.45,72.6479,2019976.8564825,0
+TRGP.US,D,20220502,000000,72.8657,73.5782,71.4307,73.4891,1521876.9639413,0
+TRGP.US,D,20220503,000000,73.5089,75.8197,73.4891,75.5673,1893510.9844173,0
+TRGP.US,D,20220504,000000,76.8538,77.4278,74.4886,77.21,1884388.2794641,0
+TRGP.US,D,20220505,000000,77.2398,77.6421,72.7963,73.9246,2178487.3917593,0
+TRGP.US,D,20220506,000000,74.7063,75.9829,71.7968,74.6865,3131840.3740697,0
+TRGP.US,D,20220509,000000,73.0635,73.3406,66.5964,66.8883,2649694.0998051,0
+TRGP.US,D,20220510,000000,67.6998,69.9957,66.1066,67.3138,3610069.9885649,0
+TRGP.US,D,20220511,000000,68.5509,71.7276,67.8384,68.0759,2339263.4459223,0
+TRGP.US,D,20220512,000000,67.3732,68.9962,66.4826,67.6206,2278723.9713489,0
+TRGP.US,D,20220513,000000,69.0852,71.5643,68.8676,70.54,2220160.0049924,0
+TRGP.US,D,20220516,000000,71.8562,72.8557,70.7726,71.3911,1608750.8219645,0
+TRGP.US,D,20220517,000000,72.074,72.5143,71.3515,72.2026,1775027.9844312,0
+TRGP.US,D,20220518,000000,72.539,72.7567,67.9373,69.0457,1606651.0234607,0
+TRGP.US,D,20220519,000000,67.6899,69.4613,67.4326,68.1947,1681179.7234852,0
+TRGP.US,D,20220520,000000,69.0952,69.5207,67.2446,68.7191,1922909.1739612,0
+TRGP.US,D,20220523,000000,69.2832,69.4613,68.1699,68.541,1413300.8092544,0
+TRGP.US,D,20220524,000000,68.2935,68.6499,66.7993,68.2541,1966973.6173477,0
+TRGP.US,D,20220525,000000,68.6004,70.0452,68.2935,69.7583,2138490.1711726,0
+TRGP.US,D,20220526,000000,69.7781,71.0348,69.7781,70.3124,2024199.6947633,0
+TRGP.US,D,20220527,000000,70.3025,72.1828,69.7483,72.064,2568851.8574072,0
+TRGP.US,D,20220531,000000,73.1427,73.7562,70.3322,71.2723,16993863.305703,0
+TRGP.US,D,20220601,000000,72.1136,74.6559,71.3069,74.2907,2533262.3947964,0
+TRGP.US,D,20220602,000000,73.687,76.099,73.5188,75.8839,1816224.65681,0
+TRGP.US,D,20220603,000000,76.0027,77.0913,75.4386,76.547,1502261.3294097,0
+TRGP.US,D,20220606,000000,77.1804,77.3387,75.399,75.5772,1232973.7919285,0
+TRGP.US,D,20220607,000000,75.7157,79.5653,75.3396,79.5455,2058112.7542375,0
+TRGP.US,D,20220608,000000,79.2685,79.4763,76.4728,76.9528,1740536.9245989,0
+TRGP.US,D,20220609,000000,76.7746,76.8241,74.1521,74.3006,1170432.5363944,0
+TRGP.US,D,20220610,000000,72.7765,73.9048,71.1783,71.6781,1373456.1726784,0
+TRGP.US,D,20220613,000000,69.2733,69.7285,66.4943,66.8487,2221446.3589363,0
+TRGP.US,D,20220614,000000,68.2045,68.8676,64.6518,65.6117,2370950.3956257,0
+TRGP.US,D,20220615,000000,65.8196,67.3138,64.7211,66.0372,2840961.6938399,0
+TRGP.US,D,20220616,000000,64.3252,64.3252,60.9803,61.6038,2524429.7005124,0
+TRGP.US,D,20220617,000000,62.3262,63.8304,58.4271,60.0204,6580135.9442167,0
+TRGP.US,D,20220621,000000,62.7122,64.6666,62.4548,62.8111,2881687.4778151,0
+TRGP.US,D,20220622,000000,59.6642,61.0199,59.3178,59.3969,2504998.9856758,0
+TRGP.US,D,20220623,000000,59.7334,60.1688,56.6458,57.5463,2260165.3095002,0
+TRGP.US,D,20220624,000000,58.15,59.763,57.3979,57.5365,6826655.1179401,0
+TRGP.US,D,20220627,000000,58.4271,60.3371,58.1698,60.1193,2370808.9270065,0
+TRGP.US,D,20220628,000000,61.8017,63.0981,61.0892,61.8413,2050987.7882844,0
+TRGP.US,D,20220629,000000,62.4647,62.8804,59.773,60.0105,1404606.5521191,0
+TRGP.US,D,20220630,000000,58.6745,59.674,57.67,59.0505,2612752.6013915,0
+TRGP.US,D,20220701,000000,59.0605,60.3865,57.774,60.3667,1950902.7822153,0
+TRGP.US,D,20220705,000000,59.1297,59.4958,56.626,58.3479,2195195.8461679,0
+TRGP.US,D,20220706,000000,57.388,58.9516,55.0822,55.6957,4025646.1831209,0
+TRGP.US,D,20220707,000000,57.3682,59.3573,56.7546,59.199,2726709.6160558,0
+TRGP.US,D,20220708,000000,59.6542,60.0501,57.4573,59.1001,1485783.2667523,0
+TRGP.US,D,20220711,000000,58.4964,58.9713,57.2693,58.3182,1315362.0842354,0
+TRGP.US,D,20220712,000000,57.0515,58.9615,56.8486,58.437,1802028.280881,0
+TRGP.US,D,20220713,000000,57.3089,59.0011,57.2693,58.1104,1408930.4394136,0
+TRGP.US,D,20220714,000000,56.2697,57.5365,54.9832,57.1999,1472608.4963514,0
+TRGP.US,D,20220715,000000,58.5557,58.5557,57.1901,58.249,944832.52947871,0
+TRGP.US,D,20220718,000000,59.6246,60.8418,59.298,59.8818,1234473.3592912,0
+TRGP.US,D,20220719,000000,59.8917,62.2272,59.8917,61.9897,1584495.0167257,0
+TRGP.US,D,20220720,000000,61.6038,63.108,61.2326,62.5241,1310550.130205,0
+TRGP.US,D,20220721,000000,60.6834,62.2272,59.674,62.0491,1698363.108258,0
+TRGP.US,D,20220722,000000,62.534,62.9596,60.4559,61.0694,827369.11404047,0
+TRGP.US,D,20220725,000000,61.9699,63.5285,61.0594,63.4841,879006.17051056,0
+TRGP.US,D,20220726,000000,64.5528,64.9783,63.7908,64.731,1397027.8760947,0
+TRGP.US,D,20220727,000000,65.0971,66.1164,63.9658,65.9284,1365079.209446,0
+TRGP.US,D,20220728,000000,66.6546,67.1023,64.7744,67.0028,1192387.3264839,0
+TRGP.US,D,20220729,000000,67.9479,68.9726,67.6495,68.7538,1607833.8031884,0
+TRGP.US,D,20220801,000000,67.6495,68.5697,66.4258,68.0673,1553084.5907504,0
+TRGP.US,D,20220802,000000,68.0673,68.8284,66.5751,67.6097,1720546.7980126,0
+TRGP.US,D,20220803,000000,68.316,68.7836,66.7044,67.2515,1492229.9068096,0
+TRGP.US,D,20220804,000000,66.4855,67.4406,63.491,63.6104,1450805.3783101,0
+TRGP.US,D,20220805,000000,62.4066,64.0481,62.2276,63.3915,1140649.6373621,0
+TRGP.US,D,20220808,000000,63.6701,65.4011,63.6005,64.6649,1149462.062233,0
+TRGP.US,D,20220809,000000,65.2619,66.9332,65.0032,66.6546,1567475.7720983,0
+TRGP.US,D,20220810,000000,67.0426,67.5599,66.1771,67.1919,1094358.0207795,0
+TRGP.US,D,20220811,000000,68.326,70.2759,67.9678,70.0272,1737508.2280653,0
+TRGP.US,D,20220812,000000,69.6292,69.7884,68.4951,69.1716,1353114.8187198,0
+TRGP.US,D,20220815,000000,66.8337,68.0872,65.9284,67.8186,1352931.8757146,0
+TRGP.US,D,20220816,000000,68.1469,69.0522,67.5401,67.8783,1726397.9586347,0
+TRGP.US,D,20220817,000000,67.2316,67.6992,66.0975,67.0924,2093277.0881865,0
+TRGP.US,D,20220818,000000,67.7291,69.8879,67.7291,69.7287,1169802.911975,0
+TRGP.US,D,20220819,000000,69.092,69.5297,68.4553,68.5349,1285463.0985092,0
+TRGP.US,D,20220822,000000,67.8186,68.137,66.8387,67.5301,692682.52853169,0
+TRGP.US,D,20220823,000000,68.6344,70.5495,68.4802,69.3507,935361.45082349,0
+TRGP.US,D,20220824,000000,69.48,71.032,69.3507,70.8927,732104.73578752,0
+TRGP.US,D,20220825,000000,71.3404,71.8776,71.0419,71.8278,832790.73579251,0
+TRGP.US,D,20220826,000000,71.8676,72.0169,69.8381,69.8481,859127.49227049,0
+TRGP.US,D,20220829,000000,69.2412,71.5145,68.9328,70.7435,1078168.5700015,0
+TRGP.US,D,20220830,000000,69.7586,69.8033,67.4903,67.749,1077040.75653,0
+TRGP.US,D,20220831,000000,66.2269,69.0025,66.0428,67.8783,1750102.1451643,0
+TRGP.US,D,20220901,000000,67.2416,67.5301,65.421,67.2913,1320024.24877,0
+TRGP.US,D,20220902,000000,69.2611,69.9675,68.0872,69.2611,1298290.2176808,0
+TRGP.US,D,20220906,000000,69.6889,70.0769,67.3212,67.6992,1269481.7202701,0
+TRGP.US,D,20220907,000000,66.6347,68.1966,65.8707,67.8286,1460771.7513676,0
+TRGP.US,D,20220908,000000,68.2862,70.5047,68.0574,69.7785,1857861.6063096,0
+TRGP.US,D,20220909,000000,70.8031,71.7482,70.5246,71.4896,1310693.1503239,0
+TRGP.US,D,20220912,000000,72.3352,73.2853,71.4995,72.3452,1374111.0467001,0
+TRGP.US,D,20220913,000000,71.0519,71.8229,68.3658,68.704,1994711.0156427,0
+TRGP.US,D,20220914,000000,69.0821,72.4546,69.0821,72.0765,2155691.8135782,0
+TRGP.US,D,20220915,000000,70.6838,72.7729,70.634,71.7781,1875684.4767768,0
+TRGP.US,D,20220916,000000,71.211,71.3304,67.5401,68.3857,3069460.9638825,0
+TRGP.US,D,20220919,000000,66.6546,69.3706,66.5253,69.0025,1586047.5026692,0
+TRGP.US,D,20220920,000000,68.8135,68.9726,67.4406,68.1668,1872146.2384346,0
+TRGP.US,D,20220921,000000,69.5894,69.5894,66.4457,66.5452,1706963.7824679,0
+TRGP.US,D,20220922,000000,67.4704,67.4704,64.9485,65.1126,1280735.7306333,0
+TRGP.US,D,20220923,000000,62.7648,62.8792,58.5168,59.442,2207206.3524408,0
+TRGP.US,D,20220926,000000,58.9446,59.6957,56.935,56.9847,2488152.5286205,0
+TRGP.US,D,20220927,000000,58.4571,59.4818,57.3329,57.9,2371329.3472676,0
+TRGP.US,D,20220928,000000,58.3079,60.9691,58.1487,60.7851,2263198.9742053,0
+TRGP.US,D,20220929,000000,60.0688,60.5811,58.2979,60.4866,1608005.6891987,0
+TRGP.US,D,20220930,000000,60.1086,61.3024,59.3525,60.029,2367351.8446767,0
+TRGP.US,D,20221003,000000,62.526,63.7547,61.949,62.6554,1801621.7099337,0
+TRGP.US,D,20221004,000000,64.3764,65.3016,64.0282,65.033,2082811.1399994,0
+TRGP.US,D,20221005,000000,64.2869,66.3263,62.9837,65.7891,2029367.6581315,0
+TRGP.US,D,20221006,000000,65.1624,66.5353,64.5058,64.5356,1264200.4974719,0
+TRGP.US,D,20221007,000000,64.0581,64.6252,62.4166,63.4413,3534376.4354081,0
+TRGP.US,D,20221010,000000,63.1727,65.033,62.5807,63.0334,2884182.9224225,0
+TRGP.US,D,20221011,000000,62.5857,65.819,62.4265,65.5106,49287280.147517,0
+TRGP.US,D,20221012,000000,64.9734,65.4509,63.9387,64.5058,2744695.9172343,0
+TRGP.US,D,20221013,000000,63.5308,68.2065,63.4811,68.0275,2412805.1400158,0
+TRGP.US,D,20221014,000000,67.4306,68.2066,64.466,64.6252,2149567.2436297,0
+TRGP.US,D,20221017,000000,65.6797,66.3462,65.0927,65.7394,1827925.2954272,0
+TRGP.US,D,20221018,000000,66.6049,67.7191,65.421,66.7939,1713916.6218465,0
+TRGP.US,D,20221019,000000,66.7939,67.749,66.3562,66.774,1928608.2798882,0
+TRGP.US,D,20221020,000000,67.1123,67.1123,64.8341,65.431,1745696.4353195,0
+TRGP.US,D,20221021,000000,66.008,67.6594,64.6351,67.4406,1424264.5700187,0
+TRGP.US,D,20221024,000000,67.8286,67.9977,65.6896,65.9284,1919441.0260017,0
+TRGP.US,D,20221025,000000,66.0975,66.4258,65.1425,66.3761,2162834.6322314,0
+TRGP.US,D,20221026,000000,66.8536,68.0474,66.4756,66.963,1731068.0311737,0
+TRGP.US,D,20221027,000000,68.1469,68.52,67.2714,67.55,1664272.725471,0
+TRGP.US,D,20221028,000000,67.98,68.34,65.66,67.16,1193300,0
+TRGP.US,D,20221031,000000,66.56,68.785,66.56,68.37,1409724,0
+TRGP.US,D,20221101,000000,69.42,69.69,68.03,68.5,1442044,0
+TRGP.US,D,20221102,000000,68.07,69.75,66.68,67,2012615,0
+TRGP.US,D,20221103,000000,66.62,71.55,65.82,69.69,2680888,0
+TRGP.US,D,20221104,000000,71.65,72.95,69.47,70.37,2190754,0
+TRGP.US,D,20221107,000000,70.71,72.18,70.03,71.34,1911424,0
+TRGP.US,D,20221108,000000,71.52,72.54,70.8,72.19,1561587,0
+TRGP.US,D,20221109,000000,71.18,71.51,68.25,68.31,1801373,0
+TRGP.US,D,20221110,000000,70.02,72.07,68.67,71.59,1626091,0
+TRGP.US,D,20221111,000000,72.85,73.79,71.365,72.64,1383097,0
+TRGP.US,D,20221114,000000,72.24,73.49,71.89,71.91,1185541,0
+TRGP.US,D,20221115,000000,72.61,74.425,72.21,74.19,1112517,0
+TRGP.US,D,20221116,000000,73.27,74.03,71.26,72.15,1388206,0
+TRGP.US,D,20221117,000000,71.1,71.28,69.765,70.97,1006462,0
+TRGP.US,D,20221118,000000,70.11,72.59,68.67,72.33,2910827,0
+TRGP.US,D,20221121,000000,70.98,71.282,68.27,70.63,1413409,0
+TRGP.US,D,20221122,000000,72.06,74.4,71.71,74.03,1422639,0
+TRGP.US,D,20221123,000000,73.05,73.69,72.61,73.39,934981,0
+TRGP.US,D,20221125,000000,74.07,74.31,73.18,73.31,372673,0
+TRGP.US,D,20221128,000000,71.37,73.15,70.89,72.29,1063982,0
+TRGP.US,D,20221129,000000,73.13,73.75,72.27,73.72,1535918,0
+TRGP.US,D,20221130,000000,74.47,74.7,72.87,74.39,3224193,0
+TRGP.US,D,20221201,000000,75,76.125,74.62,74.95,1356706,0
+TRGP.US,D,20221202,000000,74.04,75.51,73.94,75.19,1142138,0
+TRGP.US,D,20221205,000000,75.98,76.07,71.51,72,1499238,0
+TRGP.US,D,20221206,000000,71.62,72.685,68.83,69.65,1667990,0
+TRGP.US,D,20221207,000000,69.6,70.41,68.43,68.57,1708654,0
+TRGP.US,D,20221208,000000,69.8,70.03,67.74,68.27,1340884,0
+TRGP.US,D,20221209,000000,68.09,69.52,67.74,68.62,1637317,0
+TRGP.US,D,20221212,000000,69.11,70.42,68.95,70.42,1038717,0
+TRGP.US,D,20221213,000000,72.19,72.8,71,72.74,1884574,0
+TRGP.US,D,20221214,000000,73.28,73.98,71.18,73.27,1776321,0
+TRGP.US,D,20221215,000000,72.07,72.36,70.455,71.11,1222967,0
+TRGP.US,D,20221216,000000,69.54,70.52,68.7399,70.1,3718687,0
+TRGP.US,D,20221219,000000,70.61,70.87,68.43,69.04,985472,0
+TRGP.US,D,20221220,000000,69.08,70.05,68.81,69.78,1314027,0
+TRGP.US,D,20221221,000000,70.96,72.17,70.18,72.08,1663770,0
+TRGP.US,D,20221222,000000,71.88,72.32,69.15,70.71,1374198,0
+TRGP.US,D,20221223,000000,71.21,73.43,71.14,73.36,882114,0
+TRGP.US,D,20221227,000000,73.59,73.9935,73.05,73.89,711119,0
+TRGP.US,D,20221228,000000,73.75,73.85,71.77,71.95,850557,0
+TRGP.US,D,20221229,000000,71.75,73.94,71.735,73.64,824731,0
+TRGP.US,D,20221230,000000,73.23,73.97,72.79,73.5,1549902,0
+TRGP.US,D,20230103,000000,73.26,73.79,69.38,70.65,1565305,0
+TRGP.US,D,20230104,000000,70.15,71.89,69.5,71.03,1997446,0
+TRGP.US,D,20230105,000000,70.5,71.4575,70.19,70.93,1218892,0
+TRGP.US,D,20230106,000000,72.19,74.66,72.19,73.1,1789728,0
+TRGP.US,D,20230109,000000,74.43,75.26,73.93,74.92,1419120,0
+TRGP.US,D,20230110,000000,74.74,75.25,72.8,74.39,1329600,0
+TRGP.US,D,20230111,000000,75.01,75.41,74.07,74.65,1280136,0
+TRGP.US,D,20230112,000000,75.23,76.33,74.89,75.41,1931871,0
+TRGP.US,D,20230113,000000,75.1,75.6,74.02,75.4,735338,0
+TRGP.US,D,20230117,000000,75.79,76.4,74.93,75.14,1036847,0
+TRGP.US,D,20230118,000000,75.85,75.85,73.38,73.42,1546157,0
+TRGP.US,D,20230119,000000,72.98,75.27,72.98,74.87,1192169,0
+TRGP.US,D,20230120,000000,75.15,75.965,74.03,75.66,1045165,0
+TRGP.US,D,20230123,000000,76.2,76.28,75,75.6,1364896,0
+TRGP.US,D,20230124,000000,75.23,75.565,73.45,75.09,1262648,0
+TRGP.US,D,20230125,000000,74.4,75.33,73.08,75.31,1248856,0
+TRGP.US,D,20230126,000000,76.15,76.31,74.57,76.05,1196269,0
+TRGP.US,D,20230127,000000,75.75,76.22,74.94,75.35,1104789,0
+TRGP.US,D,20230130,000000,74.18,74.87,73.625,73.84,946756,0
+TRGP.US,D,20230131,000000,74.18,75.06,73.33,75.02,1163065,0
+TRGP.US,D,20230201,000000,74.33,75.15,73.17,74.58,1522789,0
+TRGP.US,D,20230202,000000,75.54,75.76,73.95,74.77,1895319,0
+TRGP.US,D,20230203,000000,74.55,75.535,73.08,73.41,1092298,0
+TRGP.US,D,20230206,000000,73.27,73.78,72.08,72.53,2090090,0
+TRGP.US,D,20230207,000000,72.79,74.81,72.135,74.6,1339916,0
+TRGP.US,D,20230208,000000,74.39,75.44,74.13,75.17,1372776,0
+TRGP.US,D,20230209,000000,75.4,75.85,74.15,74.38,1262996,0
+TRGP.US,D,20230210,000000,75.26,76.77,74.85,76.75,2093474,0
+TRGP.US,D,20230213,000000,76.49,77.13,75.7101,76.64,1567972,0
+TRGP.US,D,20230214,000000,76.11,77.44,75.5,77.22,1200242,0
+TRGP.US,D,20230215,000000,76.34,76.855,75.29,76.5,1206012,0
+TRGP.US,D,20230216,000000,75.76,77.2299,75.33,76.08,1268409,0
+TRGP.US,D,20230217,000000,75.15,75.26,73.37,73.94,1436579,0
+TRGP.US,D,20230221,000000,73.36,74.24,72.47,73.29,2034074,0
+TRGP.US,D,20230222,000000,72.97,77.89,72.92,75.56,3295638,0
+TRGP.US,D,20230223,000000,76.99,77.07,75.38,76.47,2151516,0
+TRGP.US,D,20230224,000000,75.53,76.36,75.01,75.76,1780413,0
+TRGP.US,D,20230227,000000,76.2,76.41,74.795,75.26,1536975,0
+TRGP.US,D,20230228,000000,75.6,76.02,74.04,74.1,1767757,0
+TRGP.US,D,20230301,000000,74.64,76.48,74.04,76.29,1868822,0
+TRGP.US,D,20230302,000000,75.99,77.42,75.49,77.25,1699597,0
+TRGP.US,D,20230303,000000,76.9,79.7,76.63,79.24,1976806,0
+TRGP.US,D,20230306,000000,78.84,79.12,78.025,78.47,1768651,0
+TRGP.US,D,20230307,000000,78.22,78.305,76.83,77.03,1480449,0
+TRGP.US,D,20230308,000000,77,77.62,75.41,76.45,1060605,0
+TRGP.US,D,20230309,000000,76.98,77.72,75.09,75.2,1278966,0
+TRGP.US,D,20230310,000000,75.19,75.71,73.41,73.55,1358020,0
+TRGP.US,D,20230313,000000,71.79,73.92,70.104,72.21,1867303,0
+TRGP.US,D,20230314,000000,72.76,74.59,71.295,72.37,1538939,0
+TRGP.US,D,20230315,000000,69.76,69.775,66.82,68.15,2956781,0
+TRGP.US,D,20230316,000000,66.69,68.85,65.57,68.67,2812682,0
+TRGP.US,D,20230317,000000,68.27,69.4,66.38,67.47,5333976,0
+TRGP.US,D,20230320,000000,67.67,69.5,67.53,68.62,1799607,0
+TRGP.US,D,20230321,000000,70.08,71.28,69.7,70.95,1960628,0
+TRGP.US,D,20230322,000000,70.86,71.15,68.18,68.2,1798001,0
+TRGP.US,D,20230323,000000,68.46,69.385,66.29,66.85,1156577,0
+TRGP.US,D,20230324,000000,65.48,67.74,64.85,67.52,1504695,0
+TRGP.US,D,20230327,000000,68.81,70.45,68.31,69.84,1495903,0
+TRGP.US,D,20230328,000000,69.3,70.575,69.3,70.26,1317174,0
+TRGP.US,D,20230329,000000,71.35,71.84,70.66,71.16,1184093,0
+TRGP.US,D,20230330,000000,72,72.3,71.13,71.61,813947,0
+TRGP.US,D,20230331,000000,71.76,73.05,71.62,72.95,2256252,0
+TRGP.US,D,20230403,000000,75.2,77.58,75.16,75.41,2503018,0
+TRGP.US,D,20230404,000000,75.25,75.64,73.24,74.68,1650012,0
+TRGP.US,D,20230405,000000,74.63,75.34,73.49,75.28,2136617,0
+TRGP.US,D,20230406,000000,75.62,75.62,74.68,74.93,1027576,0
+TRGP.US,D,20230410,000000,75.14,76.19,74.85,75.4,1007512,0
+TRGP.US,D,20230411,000000,76.11,77.15,75.86,76.32,1139107,0
+TRGP.US,D,20230412,000000,76.7,76.98,76.005,76.12,1235526,0
+TRGP.US,D,20230413,000000,76,76.72,75.69,76.62,945207,0
+TRGP.US,D,20230414,000000,76.89,78.07,76.89,77.91,1119094,0
+TRGP.US,D,20230417,000000,77.97,78.0856,76.15,76.5,1376515,0
+TRGP.US,D,20230418,000000,76.75,77.005,75.92,76.86,1286813,0
+TRGP.US,D,20230419,000000,75.94,76.27,75.32,76.23,1446750,0
+TRGP.US,D,20230420,000000,75.36,75.71,74.31,75.56,1300994,0
+TRGP.US,D,20230421,000000,76.16,76.275,75.23,75.61,1107358,0
+TRGP.US,D,20230424,000000,75.61,77.58,75.61,76.99,1549933,0
+TRGP.US,D,20230425,000000,76.29,76.825,75.47,75.51,1596115,0
+TRGP.US,D,20230426,000000,74.93,75.72,73.71,74.38,1290700,0
+TRGP.US,D,20230427,000000,73.98,74.835,73.39,74.28,1427390,0
+TRGP.US,D,20230428,000000,74.09,75.98,74.04,75.53,1091092,0
+TRGP.US,D,20230501,000000,74.76,75.76,74.605,75.4,1083045,0
+TRGP.US,D,20230502,000000,74.66,74.73,71.32,72.26,1605358,0
+TRGP.US,D,20230503,000000,71.35,72.585,70.94,71.39,2018042,0
+TRGP.US,D,20230504,000000,71.58,71.98,69.12,69.35,2309467,0
+TRGP.US,D,20230505,000000,71.63,72.35,71.04,71.88,2238355,0
+TRGP.US,D,20230508,000000,72.9,73.18,71.04,71.25,1492980,0
+TRGP.US,D,20230509,000000,70.76,71.855,70.49,71.18,1438912,0
+TRGP.US,D,20230510,000000,71.86,71.93,70.18,70.8,2307142,0
+TRGP.US,D,20230511,000000,70.11,70.88,69.38,69.69,1577632,0
+TRGP.US,D,20230512,000000,70.25,70.615,69.42,69.89,1862722,0
+TRGP.US,D,20230515,000000,70,71.19,68.55,70.78,2679046,0
+TRGP.US,D,20230516,000000,70.62,70.925,68.2,68.51,1868979,0
+TRGP.US,D,20230517,000000,69.2,70.0699,68.16,69.45,1519855,0
+TRGP.US,D,20230518,000000,68.99,69.91,68.53,69.65,2320914,0
+TRGP.US,D,20230519,000000,70.29,70.41,69.19,70.22,1442298,0
+TRGP.US,D,20230522,000000,70.05,71.69,70.03,71.24,1168954,0
+TRGP.US,D,20230523,000000,71.33,72.04,70.71,70.96,1294974,0
+TRGP.US,D,20230524,000000,71.32,71.61,70.33,70.84,941820,0
+TRGP.US,D,20230525,000000,70,70.51,68.97,69.41,1157228,0
+TRGP.US,D,20230526,000000,69.76,70.11,68.65,69.19,1048706,0
+TRGP.US,D,20230530,000000,68.46,68.805,67.87,68.49,955307,0
+TRGP.US,D,20230531,000000,67.6,68.57,67.355,68.05,2622996,0
+TRGP.US,D,20230601,000000,68.24,69.52,67.56,68.8,1663259,0
+TRGP.US,D,20230602,000000,70,72.105,69.615,71.49,2418116,0
+TRGP.US,D,20230605,000000,72.38,72.38,70.55,70.9,1354102,0
+TRGP.US,D,20230606,000000,70.05,71.27,70.03,71.06,1805022,0
+TRGP.US,D,20230607,000000,71.62,72.875,71.45,72.78,1479616,0
+TRGP.US,D,20230608,000000,72.78,72.98,70.915,72.27,1804320,0
+TRGP.US,D,20230609,000000,72.41,72.46,70.465,70.81,1904283,0
+TRGP.US,D,20230612,000000,70,70.93,69.44,70.14,2003612,0
+TRGP.US,D,20230613,000000,70.75,72.11,70.43,70.92,1459188,0
+TRGP.US,D,20230614,000000,71.58,71.91,70.07,70.97,1591678,0
+TRGP.US,D,20230615,000000,70.99,72.165,70.99,71.91,1533532,0
+TRGP.US,D,20230616,000000,72.31,72.55,71.57,71.79,2759273,0
+TRGP.US,D,20230620,000000,71.68,71.68,69.95,70.94,1530058,0
+TRGP.US,D,20230621,000000,70.74,72.38,70.66,71.95,1602031,0
+TRGP.US,D,20230622,000000,71.55,71.765,70.71,71.18,1293416,0
+TRGP.US,D,20230623,000000,70.15,70.995,69.86,69.92,1696862,0
+TRGP.US,D,20230626,000000,70.15,72.185,70.02,71.53,1466888,0
+TRGP.US,D,20230627,000000,71.71,72.76,71.21,72.69,1663060,0
+TRGP.US,D,20230628,000000,72.93,74.18,72.35,74.11,2593493,0
+TRGP.US,D,20230629,000000,74.41,75.25,74.2,75.21,1461758,0
+TRGP.US,D,20230630,000000,75.89,76.575,75.31,76.1,1352595,0
+TRGP.US,D,20230703,000000,76.16,77.28,76.14,77.01,814020,0
+TRGP.US,D,20230705,000000,77.22,77.3,76.15,76.45,1454739,0
+TRGP.US,D,20230706,000000,75.92,76.48,74.95,76.01,1538981,0
+TRGP.US,D,20230707,000000,75.84,78.0715,75.68,77.3,2236575,0
+TRGP.US,D,20230710,000000,76.88,77.76,76.61,77.02,1670081,0
+TRGP.US,D,20230711,000000,77.22,78.865,76.94,78.5,1958421,0
+TRGP.US,D,20230712,000000,79.22,79.71,78.48,79.02,1455811,0
+TRGP.US,D,20230713,000000,79.03,79.99,78.92,79.58,1360846,0
+TRGP.US,D,20230714,000000,79.01,79.11,77.78,78.03,1051890,0
+TRGP.US,D,20230717,000000,77.93,78.46,77.06,77.7,1184585,0
+TRGP.US,D,20230718,000000,77.48,78.73,77.27,78.47,1044412,0
+TRGP.US,D,20230719,000000,78.21,78.959,78.205,78.74,984473,0
+TRGP.US,D,20230720,000000,79.69,79.82,79.12,79.59,1673275,0
+TRGP.US,D,20230721,000000,80,80.905,79.56,80.66,1023130,0
+TRGP.US,D,20230724,000000,81.07,81.9,80.99,81.38,847705,0
+TRGP.US,D,20230725,000000,81.28,81.925,80.9,81.67,1262812,0
+TRGP.US,D,20230726,000000,80.86,81.94,80.83,81.38,758265,0
+TRGP.US,D,20230727,000000,81.62,81.82,80.45,80.56,1188580,0
+TRGP.US,D,20230728,000000,80.69,80.69,79.76,80.63,1084545,0
+TRGP.US,D,20230731,000000,81.3,81.99,80.65,81.99,1104900,0
+TRGP.US,D,20230801,000000,81.75,81.78,80.4,81.61,1161588,0
+TRGP.US,D,20230802,000000,80.88,81.58,80.38,81.17,1944513,0
+TRGP.US,D,20230803,000000,80.5,83.3,80.18,81.81,3012333,0
+TRGP.US,D,20230804,000000,82.25,85.3,82.25,82.47,2585483,0
+TRGP.US,D,20230807,000000,82.89,83.01,81.6552,82.09,1416979,0
+TRGP.US,D,20230808,000000,81.04,82.94,80.12,82.83,1303768,0
+TRGP.US,D,20230809,000000,83.5,84.45,82.93,84.28,1429576,0
+TRGP.US,D,20230810,000000,84.36,85.53,83.97,84.21,1699302,0
+TRGP.US,D,20230811,000000,84.73,85.28,83.92,84.94,1064517,0
+TRGP.US,D,20230814,000000,84.67,84.96,83.65,84.59,1170908,0
+TRGP.US,D,20230815,000000,84.2,84.59,83.795,84.07,1416489,0
+TRGP.US,D,20230816,000000,84.12,84.72,83.09,83.2,1912608,0
+TRGP.US,D,20230817,000000,84.15,85.0836,83.58,83.79,1705693,0
+TRGP.US,D,20230818,000000,83.56,84.76,83.01,84.75,2068635,0
+TRGP.US,D,20230821,000000,85.08,85.39,83.5,84.53,2553269,0
+TRGP.US,D,20230822,000000,84.72,84.84,83.565,83.7,1419946,0
+TRGP.US,D,20230823,000000,83.25,83.76,82.135,83.63,1231838,0
+TRGP.US,D,20230824,000000,82.89,84.79,82.73,84.09,1659443,0
+TRGP.US,D,20230825,000000,84.47,85.06,83.77,84.48,1432731,0
+TRGP.US,D,20230828,000000,84.48,85.6,84.48,85.29,1187518,0
+TRGP.US,D,20230829,000000,85.48,85.765,84.96,85.7,1011600,0
+TRGP.US,D,20230830,000000,85.9,86.73,85.9,86.2,853804,0
+TRGP.US,D,20230831,000000,86.34,87.26,85.88,86.25,1886602,0
+TRGP.US,D,20230901,000000,87.48,87.86,87.1275,87.53,1218460,0
+TRGP.US,D,20230905,000000,87.75,87.83,86.795,86.85,1348679,0
+TRGP.US,D,20230906,000000,86.13,86.56,84.45,85.03,1664462,0
+TRGP.US,D,20230907,000000,85.14,85.75,84.4,85.51,1386011,0
+TRGP.US,D,20230908,000000,85.83,86.35,85.2,85.33,1156305,0
+TRGP.US,D,20230911,000000,85.95,86.38,83.22,83.83,1675273,0
+TRGP.US,D,20230912,000000,84.19,85.295,83.87,85.19,1245998,0
+TRGP.US,D,20230913,000000,84.96,85.39,83.86,84.77,1363393,0
+TRGP.US,D,20230914,000000,85.85,86.17,85.35,85.74,1469734,0
+TRGP.US,D,20230915,000000,85.33,86.02,84.3,84.66,3711582,0
+TRGP.US,D,20230918,000000,85.37,85.84,84.29,85.66,1200948,0
+TRGP.US,D,20230919,000000,86.4,86.67,84.62,85.15,1168414,0
+TRGP.US,D,20230920,000000,85.36,86.36,85.3,85.43,1229816,0
+TRGP.US,D,20230921,000000,85.58,85.59,83.06,83.07,1244783,0
+TRGP.US,D,20230922,000000,83.7,85.16,83.7,84.44,1283050,0
+TRGP.US,D,20230925,000000,84.22,86.005,84.22,85.32,1498711,0
+TRGP.US,D,20230926,000000,84.5,85.31,84.11,84.35,1661736,0
+TRGP.US,D,20230927,000000,85.31,87.12,85,86.59,1650399,0
+TRGP.US,D,20230928,000000,86.52,88.01,86.405,87.44,1467235,0
+TRGP.US,D,20230929,000000,87.22,87.43,85.42,85.72,1778490,0
+TRGP.US,D,20231002,000000,85.52,85.71,82.9062,83.43,1591207,0
+TRGP.US,D,20231003,000000,83.11,83.38,80.98,82.07,2622147,0
+TRGP.US,D,20231004,000000,81.04,81.07,78.5,79.23,2904893,0
+TRGP.US,D,20231005,000000,77.97,80.295,77.97,80.15,2418274,0
+TRGP.US,D,20231006,000000,80.32,82.09,79.79,81.29,1924647,0
+TRGP.US,D,20231009,000000,83.22,83.555,82.13,83.14,1675647,0
+TRGP.US,D,20231010,000000,83.05,83.69,82.58,83.2,1509951,0
+TRGP.US,D,20231011,000000,82.77,85.59,82.77,85.5,1834162,0
+TRGP.US,D,20231012,000000,86.25,86.28,84.74,85.52,1507824,0
+TRGP.US,D,20231013,000000,86.91,87.78,86.19,87.22,1268307,0
+TRGP.US,D,20231016,000000,87.88,88.2,86.58,87.93,1188142,0
+TRGP.US,D,20231017,000000,87.91,88.78,87.42,87.85,1215101,0
+TRGP.US,D,20231018,000000,88.19,88.34,87.36,87.51,1043207,0
+TRGP.US,D,20231019,000000,87.53,88.73,86.64,87.71,938423,0
+TRGP.US,D,20231020,000000,87.45,87.83,86.43,86.69,1486147,0
+TRGP.US,D,20231023,000000,86,86.79,85.41,86.4,1656854,0
+TRGP.US,D,20231024,000000,86.92,86.94,84.99,85.49,2111995,0
+TRGP.US,D,20231025,000000,85.49,85.94,84.99,85.35,994068,0
+TRGP.US,D,20231026,000000,84.56,86.34,83.96,85.71,1327363,0
+TRGP.US,D,20231027,000000,85.59,85.79,83.81,84.39,1048852,0
+TRGP.US,D,20231030,000000,84.43,85.29,82.54,83.6,1621603,0
+TRGP.US,D,20231031,000000,83.82,84.22,82.895,83.61,1549351,0
+TRGP.US,D,20231101,000000,84.56,84.945,83.43,84.15,2353563,0
+TRGP.US,D,20231102,000000,83.4,90.5,82.97,90.25,4189978,0
+TRGP.US,D,20231103,000000,90.11,90.64,87.6,88.12,3436838,0
+TRGP.US,D,20231106,000000,88.35,89.29,87.15,87.54,2196551,0
+TRGP.US,D,20231107,000000,86.2,86.92,84.74,85.52,2277423,0
+TRGP.US,D,20231108,000000,84.77,85.18,83.33,83.38,2148869,0
+TRGP.US,D,20231109,000000,83.97,84.49,83.2,83.69,1913215,0
+TRGP.US,D,20231110,000000,84.99,84.99,83.715,84.56,1503849,0
+TRGP.US,D,20231113,000000,84.6,85.44,84.43,84.91,1188760,0
+TRGP.US,D,20231114,000000,85.76,86.77,85.57,86.43,1290834,0
+TRGP.US,D,20231115,000000,86.37,87.85,86.25,86.27,3314319,0
+TRGP.US,D,20231116,000000,85.44,86.18,83.31,83.85,1817706,0
+TRGP.US,D,20231117,000000,84.8,86.55,84.58,86.02,1400669,0
+TRGP.US,D,20231120,000000,86.61,87.26,86.14,86.88,1464579,0
+TRGP.US,D,20231121,000000,86.66,87.658,85.78,87.56,1260383,0
+TRGP.US,D,20231122,000000,86.08,87.28,85.275,87.22,1442025,0
+TRGP.US,D,20231124,000000,87.55,88.435,86.8,87.84,617083,0
+TRGP.US,D,20231127,000000,87.63,88.36,87.19,87.97,1206521,0
+TRGP.US,D,20231128,000000,88.3,88.82,87.5,87.5,1136195,0
+TRGP.US,D,20231129,000000,88.04,88.53,87.56,88.01,1352014,0
+TRGP.US,D,20231130,000000,88.52,90.73,88.385,90.45,5103737,0
+TRGP.US,D,20231201,000000,90.16,91.435,90,90.16,1288239,0
+TRGP.US,D,20231204,000000,89.48,90.66,89.095,89.31,2168419,0
+TRGP.US,D,20231205,000000,89.03,89.21,87.39,87.75,1436014,0
+TRGP.US,D,20231206,000000,87.28,88.02,85.52,85.63,1915603,0
+TRGP.US,D,20231207,000000,85.85,85.98,83.95,84.72,1607856,0
+TRGP.US,D,20231208,000000,85.19,86.73,85.09,86.56,1204748,0
+TRGP.US,D,20231211,000000,86.54,86.96,85.44,85.66,1241345,0
+TRGP.US,D,20231212,000000,84.84,84.86,83.26,84.44,1564805,0
+TRGP.US,D,20231213,000000,84.58,85.19,83.31,84.85,1513151,0
+TRGP.US,D,20231214,000000,85.8,87.1,85.57,86.28,1525487,0
+TRGP.US,D,20231215,000000,85.44,85.765,84.165,85.41,3496577,0
+TRGP.US,D,20231218,000000,87.07,87.56,85.74,85.98,1181727,0
+TRGP.US,D,20231219,000000,86.15,86.8,85.8969,86.27,1373376,0
+TRGP.US,D,20231220,000000,86.23,87.18,85.65,85.78,1146463,0
+TRGP.US,D,20231221,000000,86.18,87.16,85.61,87.11,1028621,0
+TRGP.US,D,20231222,000000,87.54,87.82,86.47,86.71,874189,0
+TRGP.US,D,20231226,000000,87.3,87.865,86.88,87.55,658013,0
+TRGP.US,D,20231227,000000,87.3,88.03,86.63,87.06,695469,0
+TRGP.US,D,20231228,000000,86.78,87.46,86.28,86.35,917478,0
+TRGP.US,D,20231229,000000,86.47,86.95,86.08,86.87,1256614,0
+TRGP.US,D,20240102,000000,87.3,87.95,86.1,86.42,1434457,0
+TRGP.US,D,20240103,000000,86.24,87.95,85.975,87.75,1461886,0
+TRGP.US,D,20240104,000000,88.48,89.16,86.17,86.25,1313786,0
+TRGP.US,D,20240105,000000,86.67,86.83,85.249,85.79,1476616,0
+TRGP.US,D,20240108,000000,84.3,84.47,81.95,84.35,2395120,0
+TRGP.US,D,20240109,000000,84.22,84.29,82.81,83.6,1935397,0
+TRGP.US,D,20240110,000000,83.97,83.97,82.8,83.81,1436717,0
+TRGP.US,D,20240111,000000,83.94,84.36,82.37,83.23,1436559,0
+TRGP.US,D,20240112,000000,84.83,84.925,83.12,83.82,909624,0
+TRGP.US,D,20240116,000000,83.37,83.48,82.19,82.53,1386197,0
+TRGP.US,D,20240117,000000,81.76,82.87,81.43,81.49,1383198,0
+TRGP.US,D,20240118,000000,81.35,83.01,81.03,82.59,2369654,0
+TRGP.US,D,20240119,000000,82.77,82.77,81.67,82.49,1373085,0
+TRGP.US,D,20240122,000000,82.49,83.935,82.13,83.81,1630433,0
+TRGP.US,D,20240123,000000,83.7,84.395,82.85,83.23,1162865,0
+TRGP.US,D,20240124,000000,83.89,84.6797,83.35,83.98,1141084,0
+TRGP.US,D,20240125,000000,84.51,86.01,84,85.99,1747877,0
+TRGP.US,D,20240126,000000,85.88,86.84,85.71,86.81,1216470,0
+TRGP.US,D,20240129,000000,86.65,86.75,85.17,86.48,1058663,0
+TRGP.US,D,20240130,000000,85.35,87.17,85.25,87.04,995399,0
+TRGP.US,D,20240131,000000,87.32,87.32,84.86,84.96,1088596,0
+TRGP.US,D,20240201,000000,85.41,86.59,84.8,86.04,1872508,0
+TRGP.US,D,20240202,000000,85.83,86.48,84.33,85.98,1703416,0
+TRGP.US,D,20240205,000000,85.75,85.95,84.4333,85.57,1650301,0
+TRGP.US,D,20240206,000000,85.74,86.32,85.41,86.22,2364047,0
+TRGP.US,D,20240207,000000,86.65,87.07,85.73,87.05,1544810,0
+TRGP.US,D,20240208,000000,87,88,86.56,87.9,1382625,0
+TRGP.US,D,20240209,000000,88.06,88.63,87.06,87.09,1358128,0
+TRGP.US,D,20240212,000000,87.37,88.52,87.37,88.51,1448170,0
+TRGP.US,D,20240213,000000,88.42,88.975,87.44,88.44,1902795,0
+TRGP.US,D,20240214,000000,88.97,89.6,87.92,88.34,2358076,0
+TRGP.US,D,20240215,000000,89.55,93.49,88.5,93.27,5223618,0
+TRGP.US,D,20240216,000000,93.54,96.97,93.49,96.94,3841292,0
+TRGP.US,D,20240220,000000,96.86,96.93,95.275,96.36,3174102,0
+TRGP.US,D,20240221,000000,97,97.94,96.695,97.47,3338734,0
+TRGP.US,D,20240222,000000,96.97,99.04,96.835,98.36,3247626,0
+TRGP.US,D,20240223,000000,97.74,98.15,96.83,97.03,1944269,0
+TRGP.US,D,20240226,000000,96.65,97.84,95.88,97.56,1698669,0
+TRGP.US,D,20240227,000000,97.97,97.99,96.86,97.08,1269901,0
+TRGP.US,D,20240228,000000,97.05,97.76,96.64,97.4,886132,0
+TRGP.US,D,20240229,000000,97.45,98.41,97.29,98.24,1645359,0
+TRGP.US,D,20240301,000000,98.6,99.6,98.6,99.34,1241918,0
+TRGP.US,D,20240304,000000,99.45,101.09,99.04,100.99,1450139,0
+TRGP.US,D,20240305,000000,100.96,103.25,100.3,102.52,2176640,0
+TRGP.US,D,20240306,000000,103.61,105.58,103.04,104.29,2224846,0
+TRGP.US,D,20240307,000000,104.26,105.03,104.03,104.73,1679580,0
+TRGP.US,D,20240308,000000,104.4,105.18,103.32,103.83,1329475,0
+TRGP.US,D,20240311,000000,103.53,104.62,103.18,104.6,1313658,0
+TRGP.US,D,20240312,000000,104.32,105.71,104.24,105.55,1006110,0
+TRGP.US,D,20240313,000000,106.38,107.28,105.99,106.42,1120212,0
+TRGP.US,D,20240314,000000,106.31,106.87,104.92,105.64,1234382,0
+TRGP.US,D,20240315,000000,104.89,106.86,104.89,105.97,1930160,0
+TRGP.US,D,20240318,000000,106.53,107.44,106.04,107.36,1016357,0
+TRGP.US,D,20240319,000000,107.46,109.38,107.31,109.11,1912268,0
+TRGP.US,D,20240320,000000,109.12,109.4503,108.65,109.08,1538829,0
+TRGP.US,D,20240321,000000,109.17,111.13,109.125,111.01,1986501,0
+TRGP.US,D,20240322,000000,111.04,111.755,110.44,110.9,1828618,0
+TRGP.US,D,20240325,000000,111.25,112.5,111.01,111.61,1894781,0
+TRGP.US,D,20240326,000000,111.6,111.68,110.46,110.65,1556388,0
+TRGP.US,D,20240327,000000,110.88,111.98,110.26,111.05,1335008,0
+TRGP.US,D,20240328,000000,111.77,112.2825,110.56,111.99,1571188,0
+TRGP.US,D,20240401,000000,112.51,112.51,111.19,112.23,1116117,0
+TRGP.US,D,20240402,000000,112.5,113.33,111.925,113.29,1240569,0
+TRGP.US,D,20240403,000000,114.14,116.13,113.995,116,1710627,0
+TRGP.US,D,20240404,000000,116.44,116.7,113.75,114.36,1628119,0
+TRGP.US,D,20240405,000000,115,116.12,114.35,115.97,1177416,0
+TRGP.US,D,20240408,000000,115.93,116.92,115.09,115.97,1893416,0
+TRGP.US,D,20240409,000000,116.45,116.45,113.52,114.41,2238600,0
+TRGP.US,D,20240410,000000,113.79,115.68,113.22,114.68,2481507,0
+TRGP.US,D,20240411,000000,114.75,115.48,113.32,115.33,2178898,0
+TRGP.US,D,20240412,000000,116.28,117.61,114.12,114.69,2138635,0
+TRGP.US,D,20240415,000000,116.13,116.72,113.86,114.34,1899229,0
+TRGP.US,D,20240416,000000,114.36,115.06,112.7175,114.07,2175448,0
+TRGP.US,D,20240417,000000,114.27,114.4,111.81,112.23,2013188,0
+TRGP.US,D,20240418,000000,112.54,112.88,111.27,111.78,1756259,0
+TRGP.US,D,20240419,000000,112.03,113.94,112.02,112.91,1518420,0
+TRGP.US,D,20240422,000000,112.92,114.83,111.61,113.81,1584666,0
+TRGP.US,D,20240423,000000,113.69,116.32,113.11,116.01,1659509,0
+TRGP.US,D,20240424,000000,115.46,116.99,115,116.9,1367183,0
+TRGP.US,D,20240425,000000,117.01,117.87,115.78,117.68,1381425,0
+TRGP.US,D,20240426,000000,117.33,117.4,115.94,116.86,1602709,0
+TRGP.US,D,20240429,000000,116.72,117.34,116.32,117.2,1333795,0
+TRGP.US,D,20240430,000000,116.86,117.1,113.95,114.06,1809115,0
+TRGP.US,D,20240501,000000,113.86,114.44,111.405,112.41,2460736,0
+TRGP.US,D,20240502,000000,113.15,114.59,111.895,112.99,1874548,0
+TRGP.US,D,20240503,000000,113.25,113.33,110.09,112.31,1753022,0
+TRGP.US,D,20240506,000000,113,113.9,112.33,112.8,1346467,0
+TRGP.US,D,20240507,000000,112.95,113.52,112.535,112.83,1052974,0
+TRGP.US,D,20240508,000000,112.36,113.11,112.05,112.45,1195190,0
+TRGP.US,D,20240509,000000,112.63,113.715,112.3,113.59,1246557,0
+TRGP.US,D,20240510,000000,113.89,114,112.265,113.2,1541059,0
+TRGP.US,D,20240513,000000,113.42,113.95,112.73,112.91,1065561,0
+TRGP.US,D,20240514,000000,112.59,114.49,112.27,114.43,1279365,0
+TRGP.US,D,20240515,000000,114,115.97,113.655,115.58,1523874,0
+TRGP.US,D,20240516,000000,115.51,117.165,115.34,116.13,1270177,0
+TRGP.US,D,20240517,000000,116.75,117.945,116.32,117.67,1102149,0
+TRGP.US,D,20240520,000000,117.7,118.12,116.73,117.55,867004,0
+TRGP.US,D,20240521,000000,117.75,119.68,117.52,118.2,1112913,0
+TRGP.US,D,20240522,000000,117,117.54,114.17,114.92,1379509,0
+TRGP.US,D,20240523,000000,115.45,116.2599,113.75,113.85,1136566,0
+TRGP.US,D,20240524,000000,114.5,114.745,113.65,114.28,928756,0
+TRGP.US,D,20240528,000000,114.62,116.17,114.62,115.51,1458530,0
+TRGP.US,D,20240529,000000,115.27,115.83,114.355,114.68,990582,0
+TRGP.US,D,20240530,000000,114.73,116.67,114.73,116.58,1436094,0
+TRGP.US,D,20240531,000000,116.73,118.27,116.15,118.23,1859015,0
+TRGP.US,D,20240603,000000,118.23,118.63,114.64,116.53,1502036,0
+TRGP.US,D,20240604,000000,115.56,116.965,114.5105,116.73,1585218,0
+TRGP.US,D,20240605,000000,116.97,118.23,115.82,118.19,1288692,0
+TRGP.US,D,20240606,000000,117.91,118.46,117.01,117.98,1250653,0
+TRGP.US,D,20240607,000000,117.7,118.65,116.73,118.01,1043282,0
+TRGP.US,D,20240610,000000,118.25,120.48,117.88,119.91,1600085,0
+TRGP.US,D,20240611,000000,120.16,121.15,119.09,121.1,1178209,0
+TRGP.US,D,20240612,000000,121.99,122.24,120.17,121.48,1539780,0
+TRGP.US,D,20240613,000000,121.44,121.78,119.21,120.24,1273670,0
+TRGP.US,D,20240614,000000,119.84,120.245,118.93,119,1085787,0
+TRGP.US,D,20240617,000000,119.16,121.92,119,121.6,1582313,0
+TRGP.US,D,20240618,000000,122.24,123.79,121.64,123.44,1588785,0
+TRGP.US,D,20240620,000000,123.91,126.57,123.46,126.32,2152330,0
+TRGP.US,D,20240621,000000,129.68,129.68,124.85,125.1,3372550,0
+TRGP.US,D,20240624,000000,125.54,129.04,125.17,128.6,1439892,0
+TRGP.US,D,20240625,000000,128.04,129.88,127.29,129.83,1496883,0
+TRGP.US,D,20240626,000000,130,130.23,127.2,127.5,1617989,0
+TRGP.US,D,20240627,000000,128,128.89,127.82,128.58,2011230,0
+TRGP.US,D,20240628,000000,129.11,130.53,128.65,128.78,3430547,0
+TRGP.US,D,20240701,000000,129.98,131.32,127.96,131.27,1858132,0
+TRGP.US,D,20240702,000000,131.85,132.078,130.45,131,1238042,0
+TRGP.US,D,20240703,000000,131.76,133.78,131.11,133.6,892813,0
+TRGP.US,D,20240705,000000,133.29,133.35,131.81,132.49,819053,0
+TRGP.US,D,20240708,000000,131.98,133.2499,131.72,132.55,1004807,0
+TRGP.US,D,20240709,000000,132,133.63,131.52,132.41,1149716,0
+TRGP.US,D,20240710,000000,132.74,133.36,132.03,132.89,728666,0
+TRGP.US,D,20240711,000000,132.76,133.75,132.01,133.61,879002,0
+TRGP.US,D,20240712,000000,134.36,135.47,133.31,135.05,990308,0
+TRGP.US,D,20240715,000000,135.86,136.295,134.23,134.34,1150012,0
+TRGP.US,D,20240716,000000,134.89,135.15,133.83,134.82,807573,0
+TRGP.US,D,20240717,000000,135,136.725,133.72,133.97,994711,0
+TRGP.US,D,20240718,000000,134,136.535,133.43,136.17,1618570,0
+TRGP.US,D,20240719,000000,136.73,136.875,135.31,136.37,1552763,0
+TRGP.US,D,20240722,000000,136.15,138.28,135.8828,137.76,1399288,0
+TRGP.US,D,20240723,000000,137.1,137.75,135.69,135.93,921512,0
+TRGP.US,D,20240724,000000,136.05,136.375,131.53,131.62,1557445,0
+TRGP.US,D,20240725,000000,131.62,133.06,130.67,131.98,1588451,0
+TRGP.US,D,20240726,000000,132.36,133.07,131.25,131.57,1364845,0
+TRGP.US,D,20240729,000000,132.27,133.095,131.12,133.01,1084440,0
+TRGP.US,D,20240730,000000,133.23,134.74,132.615,134.14,1264119,0
+TRGP.US,D,20240731,000000,134.59,136.48,134.05,135.28,1560571,0
+TRGP.US,D,20240801,000000,135.35,139.35,134.3,136.1,2290379,0
+TRGP.US,D,20240802,000000,134.82,134.875,129.225,130.58,1766901,0
+TRGP.US,D,20240805,000000,126.19,128.3,122.56,127.86,2917066,0
+TRGP.US,D,20240806,000000,129.06,133.74,128.44,131.62,3240363,0
+TRGP.US,D,20240807,000000,133.55,137.49,133.15,133.24,3539331,0
+TRGP.US,D,20240808,000000,133.87,137.13,133.5,136.71,1905375,0
+TRGP.US,D,20240809,000000,136.72,137.145,135.16,135.69,1744611,0
+TRGP.US,D,20240812,000000,136.45,138.47,136.45,137.59,1886719,0
+TRGP.US,D,20240813,000000,136.89,137.075,135.5,136.6,2030005,0
+TRGP.US,D,20240814,000000,136.86,140.25,136.6,140.16,2106645,0
+TRGP.US,D,20240815,000000,141.48,142.91,140.74,142.83,2235735,0
+TRGP.US,D,20240816,000000,142.24,142.96,141.26,142.46,1530642,0
+TRGP.US,D,20240819,000000,142.42,144.835,142.42,144.49,1413418,0
+TRGP.US,D,20240820,000000,144.35,144.81,140.9,141.6,928400,0
+TRGP.US,D,20240821,000000,142.5,143.2899,141.58,142.31,1295122,0
+TRGP.US,D,20240822,000000,142.44,144,142.18,142.85,1363616,0
+TRGP.US,D,20240823,000000,143.65,144.21,142.715,144.13,869714,0
+TRGP.US,D,20240826,000000,145.55,146.21,143.7,145.47,1416473,0
+TRGP.US,D,20240827,000000,145.21,147.08,144.73,145.13,1207944,0
+TRGP.US,D,20240828,000000,145,145.8298,144.16,144.29,1223156,0
+TRGP.US,D,20240829,000000,144.89,146.68,143.64,146.29,894215,0
+TRGP.US,D,20240830,000000,145,147.02,145,146.9,2325456,0
+TRGP.US,D,20240903,000000,146.21,150.48,143.89,149.88,3130218,0
+TRGP.US,D,20240904,000000,151.65,152.42,146.2,147.15,2327661,0
+TRGP.US,D,20240905,000000,147.64,150.02,147.64,149.78,2139641,0
+TRGP.US,D,20240906,000000,149.99,150.915,145.04,146.75,1612464,0
+TRGP.US,D,20240909,000000,147.41,148.23,143.524,143.93,2859754,0
+TRGP.US,D,20240910,000000,144.42,145.2,143.155,144.18,2167542,0
+TRGP.US,D,20240911,000000,144.05,145.255,142.11,144.72,1650535,0
+TRGP.US,D,20240912,000000,145.17,148.22,144.9,146.72,1305143,0
+TRGP.US,D,20240913,000000,147.21,148.28,146.39,148.19,833577,0
+TRGP.US,D,20240916,000000,149.76,151.055,148.28,150.59,1186475,0
+TRGP.US,D,20240917,000000,150.42,152.2,150.21,152.02,847410,0
+TRGP.US,D,20240918,000000,152.55,154.24,151.64,152.19,1811887,0
+TRGP.US,D,20240919,000000,154.34,154.8733,151.78,152.21,1729607,0
+TRGP.US,D,20240920,000000,149.3,154.4,148.29,152.83,4283722,0
+TRGP.US,D,20240923,000000,153.2,155.78,153.2,155.53,2141596,0
+TRGP.US,D,20240924,000000,156.66,157.68,156,156.46,1915379,0
+TRGP.US,D,20240925,000000,156.46,156.91,154.2929,155.55,941893,0
+TRGP.US,D,20240926,000000,153.43,154.535,146.1,146.31,2084363,0
+TRGP.US,D,20240927,000000,146.37,147.43,144.3,146.8,2341546,0
+TRGP.US,D,20240930,000000,146.97,148.16,145.54,148.01,2020182,0
+TRGP.US,D,20241001,000000,147.17,151.2,146.5457,150.58,1423041,0
+TRGP.US,D,20241002,000000,151.45,153.4,150.4375,153.24,1432382,0
+TRGP.US,D,20241003,000000,154.6,156.1791,153.12,155.5,1026758,0
+TRGP.US,D,20241004,000000,156.77,158.12,155.8,158.02,1097144,0
+TRGP.US,D,20241007,000000,157.74,159.72,157.32,158.08,1887201,0
+TRGP.US,D,20241008,000000,157.36,158.84,155.48,158.29,1470128,0
+TRGP.US,D,20241009,000000,157.09,163.71,157.09,163.4,2637173,0
+TRGP.US,D,20241010,000000,163.22,163.47,160.2,162.52,1521398,0
+TRGP.US,D,20241011,000000,162.92,166.07,162.03,165.76,2355097,0
+TRGP.US,D,20241014,000000,165,167.79,165,166.66,1960725,0
+TRGP.US,D,20241015,000000,163.42,164.51,160.81,161.87,1927955,0
+TRGP.US,D,20241016,000000,161.93,163.29,161.03,162.63,776313,0
+TRGP.US,D,20241017,000000,164.08,165.38,161.625,161.92,1262387,0
+TRGP.US,D,20241018,000000,162.51,163.375,161.24,162.75,843919,0
+TRGP.US,D,20241021,000000,163.85,164.9,161.04,161.71,1075041,0
+TRGP.US,D,20241022,000000,162.04,165.65,161.345,165.12,1012058,0
+TRGP.US,D,20241023,000000,164.25,167.43,164.25,165.84,2730851,0
+TRGP.US,D,20241024,000000,166.59,169.59,166.04,168.57,1856530,0
+TRGP.US,D,20241025,000000,169.87,169.9199,162.42,165.96,2454740,0
+TRGP.US,D,20241028,000000,162.95,164.92,162.35,164.72,1990143,0
+TRGP.US,D,20241029,000000,164.59,165.01,163.15,164.41,835771,0
+TRGP.US,D,20241030,000000,164.33,167.62,164.23,166.63,1438626,0
+TRGP.US,D,20241031,000000,166.04,168.28,165.66,166.96,1257610,0
+TRGP.US,D,20241101,000000,168.34,168.57,164.36,165.27,1257957,0
+TRGP.US,D,20241104,000000,165.56,169.29,165.56,169.2,1111894,0
+TRGP.US,D,20241105,000000,168.47,178.59,167.54,177.4,2921699,0
+TRGP.US,D,20241106,000000,183.27,189.62,182.185,186.04,2885554,0
+TRGP.US,D,20241107,000000,185.3,188.22,183.6,187.79,1224161,0
+TRGP.US,D,20241108,000000,188.88,192.63,188.47,192.28,2372731,0
+TRGP.US,D,20241111,000000,193.62,196.6,192.5,194.96,1231867,0
+TRGP.US,D,20241112,000000,196.49,197.1399,192.9501,194.31,1123251,0
+TRGP.US,D,20241113,000000,194.16,194.8,191.74,193,1469775,0
+TRGP.US,D,20241114,000000,192.13,192.455,188.54,191.57,1536681,0
+TRGP.US,D,20241115,000000,190.01,196.21,190.01,196.04,1376500,0
+TRGP.US,D,20241118,000000,197.495,199.755,195.995,199,1758488,0
+TRGP.US,D,20241119,000000,197.55,203.67,197.12,203.57,2402650,0
+TRGP.US,D,20241120,000000,204.25,205.2029,201.2,202.84,1370639,0
+TRGP.US,D,20241121,000000,204.5,208.15,202.845,207.69,1175548,0
+TRGP.US,D,20241122,000000,208.7,209.87,206.525,207.31,1267090,0
+TRGP.US,D,20241125,000000,208.94,209.0122,199.74,201.06,3926880,0
+TRGP.US,D,20241126,000000,201.64,203.49,200.81,203.41,1733799,0
+TRGP.US,D,20241127,000000,203.63,204.54,201.22,201.39,1506355,0
+TRGP.US,D,20241129,000000,202.5,205.47,202.01,204.3,826795,0
+TRGP.US,D,20241202,000000,204.65,204.65,193.12,194.54,2137585,0
+TRGP.US,D,20241203,000000,195.89,198.245,194.61,197.13,1474785,0
+TRGP.US,D,20241204,000000,196.01,197.915,193.29,195.45,1490009,0
+TRGP.US,D,20241205,000000,195.385,199.4491,195.385,198.33,1263607,0
+TRGP.US,D,20241206,000000,197.635,197.98,192.495,194.34,1497397,0
+TRGP.US,D,20241209,000000,194.36,195.76,186.41,186.93,2305023,0
+TRGP.US,D,20241210,000000,187.7,189.04,184.74,185.34,1489494,0
+TRGP.US,D,20241211,000000,186.935,187.3,183.76,186.28,1707581,0
+TRGP.US,D,20241212,000000,185.32,187.455,184.96,185.57,1222809,0
+TRGP.US,D,20241213,000000,186.88,187.31,183.97,184.62,996896,0
+TRGP.US,D,20241216,000000,184.5,185.13,181.83,183.4,2537444,0
+TRGP.US,D,20241217,000000,180.89,181.84,177.85,181.22,2433624,0
+TRGP.US,D,20241218,000000,181.275,181.275,171.7,171.94,3150446,0
+TRGP.US,D,20241219,000000,174.24,176.94,171.19,172.53,3305905,0
+TRGP.US,D,20241220,000000,171.53,176.8,171.53,176.79,5128696,0
+TRGP.US,D,20241223,000000,176.39,178.58,173.53,178.37,1577970,0
+TRGP.US,D,20241224,000000,179.86,181.17,178.375,180.72,675592,0
+TRGP.US,D,20241226,000000,179.825,180.53,177.12,177.9,982261,0
+TRGP.US,D,20241227,000000,177.625,178.3,175.92,177.36,1017183,0
+TRGP.US,D,20241230,000000,177.5,178.82,175.28,177.76,1068699,0
+TRGP.US,D,20241231,000000,178.19,179.45,177.23,178.5,1254830,0
+TRGP.US,D,20250102,000000,180.17,183.305,179.28,183.06,1148081,0
+TRGP.US,D,20250103,000000,185.22,187.61,184.09,186.17,1156208,0
+TRGP.US,D,20250106,000000,187.755,187.97,184.71,186.16,1911379,0
+TRGP.US,D,20250107,000000,187.02,189.22,184.12,187.82,1588578,0
+TRGP.US,D,20250108,000000,187.03,192.07,187.03,191.98,1225605,0
+TRGP.US,D,20250110,000000,194.03,196.815,192,193.3,1800609,0
+TRGP.US,D,20250113,000000,193.3,198.2,193,197.47,1435844,0
+TRGP.US,D,20250114,000000,198,203.69,197,201.38,1625353,0
+TRGP.US,D,20250115,000000,203.985,205.82,202.67,205.5,1444795,0
+TRGP.US,D,20250116,000000,205.41,212.98,205.38,212.95,1908884,0
+TRGP.US,D,20250117,000000,213.09,217.02,210.14,215.72,1851610,0
+TRGP.US,D,20250121,000000,216.05,217.34,213.61,217.22,2239403,0
+TRGP.US,D,20250122,000000,218.48,218.51,208.63,211.27,1554582,0
+TRGP.US,D,20250123,000000,213.11,213.76,209.33,211.39,1042743,0
+TRGP.US,D,20250124,000000,210.23,213.19,208.59,209.07,1066086,0
+TRGP.US,D,20250127,000000,205.8,205.96,197,199.24,2002424,0
+TRGP.US,D,20250128,000000,200.125,203.28,199.13,202.37,1610878,0
+TRGP.US,D,20250129,000000,202.375,207.4748,201.35,202.86,925872,0
+TRGP.US,D,20250130,000000,204.67,206.095,203.22,205.21,1022667,0
+TRGP.US,D,20250131,000000,205.51,205.69,196.15,196.8,1722319,0
+TRGP.US,D,20250203,000000,195.56,202.7888,195.08,201.73,1432308,0
+TRGP.US,D,20250204,000000,200.14,202.02,197.7001,199.81,1129214,0
+TRGP.US,D,20250205,000000,201.535,204.85,200.65,204.44,1160078,0
+TRGP.US,D,20250206,000000,205.84,205.88,196,198.98,1280651,0
+TRGP.US,D,20250207,000000,199.5,203.18,197.845,201.42,822034,0
+TRGP.US,D,20250210,000000,203,208.53,202.86,205.97,1394146,0
+TRGP.US,D,20250211,000000,204.9625,205.2,199.63,203.17,1477042,0
+TRGP.US,D,20250212,000000,199.505,204.1599,199.05,200.59,1425794,0
+TRGP.US,D,20250213,000000,200.905,205.13,199.43,204.42,1166166,0
+TRGP.US,D,20250214,000000,204.2362,207.18,202.45,205.36,1181743,0
+TRGP.US,D,20250218,000000,206.49,209.785,205.72,209.45,1338430,0
+TRGP.US,D,20250219,000000,208.89,211.87,208.52,210.29,1842754,0
+TRGP.US,D,20250220,000000,196.6939,205.81,195.42,204.7,2812380,0
+TRGP.US,D,20250221,000000,202.56,204.63,198.5173,200.36,2760258,0
+TRGP.US,D,20250224,000000,199.67,205.15,195.68,198.47,1481765,0
+TRGP.US,D,20250225,000000,197.68,198.35,188.65,194.92,2206733,0
+TRGP.US,D,20250226,000000,196.18,199.95,195.57,198.57,1470818,0
+TRGP.US,D,20250227,000000,199.195,199.69,194.05,195.54,1483227,0
+TRGP.US,D,20250228,000000,195.28,203.96,194.35,201.72,3502888,0
+TRGP.US,D,20250303,000000,203.43,205.61,194.5,195.68,1968671,0
+TRGP.US,D,20250304,000000,192.01,194.37,185.06,190.01,2695092,0
+TRGP.US,D,20250305,000000,186.4907,188.77,182.8997,186.81,2375763,0
+TRGP.US,D,20250306,000000,185.83,186.56,180.64,181.98,1681983,0
+TRGP.US,D,20250307,000000,183,184.575,176.43,181.91,2635125,0
+TRGP.US,D,20250310,000000,180.17,182.18,175.85,178.44,3016914,0
+TRGP.US,D,20250311,000000,179.36,183.8,177.99,181.19,2097680,0
+TRGP.US,D,20250312,000000,184.215,188.96,183.1,187.04,1586672,0
+TRGP.US,D,20250313,000000,187.35,188.66,181.72,182.86,1552913,0
+TRGP.US,D,20250314,000000,184.04,191.35,183.76,190.3,1728525,0
+TRGP.US,D,20250317,000000,189.89,197.73,189.45,196.6,1472541,0
+TRGP.US,D,20250318,000000,197.485,198.27,193.32,194.27,1201909,0
+TRGP.US,D,20250319,000000,195.965,199.99,194.41,198.96,1026084,0
+TRGP.US,D,20250320,000000,197.85,199.87,197,199.52,1321139,0
+TRGP.US,D,20250321,000000,198.375,198.94,196.36,197.4,2054811,0
+TRGP.US,D,20250324,000000,200.75,205.74,200,204.96,1259542,0
+TRGP.US,D,20250325,000000,205.675,208.1,204.39,205.57,1428310,0
+TRGP.US,D,20250326,000000,207.78,207.92,200.88,202.04,1281337,0
+TRGP.US,D,20250327,000000,201.585,202.22,198.01,199.01,1267514,0
+TRGP.US,D,20250328,000000,198.605,199.62,195.98,197.82,1307042,0
+TRGP.US,D,20250331,000000,197.64,201.54,194.36,200.47,1734801,0
+TRGP.US,D,20250401,000000,198.28,203.615,196.09,203.07,1476145,0
+TRGP.US,D,20250402,000000,199.1441,206.09,199.1176,205.72,972382,0
+TRGP.US,D,20250403,000000,190.51,196.33,180.01,180.72,4023423,0
+TRGP.US,D,20250404,000000,173.74,174.895,158.46,161.19,7805936,0
+TRGP.US,D,20250407,000000,156.72,173.15,150,165.28,4884688,0
+TRGP.US,D,20250408,000000,173.745,175,157.79,160.57,3564138,0
+TRGP.US,D,20250409,000000,157.352,176.39,154.15,173.65,5629074,0
+TRGP.US,D,20250410,000000,169.205,169.555,159.56,162.43,3555470,0
+TRGP.US,D,20250411,000000,164.225,164.52,158.3,163.56,2758749,0
+TRGP.US,D,20250414,000000,167.56,168.47,163.64,164.73,2482392,0
+TRGP.US,D,20250415,000000,165.315,171.2294,163.79,168.04,1387392,0
+TRGP.US,D,20250416,000000,168.05,174.5869,167.22,172.68,2711423,0
+TRGP.US,D,20250417,000000,175.48,178.68,174.19,174.57,1975797,0
+TRGP.US,D,20250421,000000,172.245,172.245,162.14,164.54,2009160,0
+TRGP.US,D,20250422,000000,168.255,172.47,167.35,170.9,1750893,0
+TRGP.US,D,20250423,000000,174.28,178.28,170.57,172.35,2833758,0
+TRGP.US,D,20250424,000000,173.81,178.61,172.36,177,1330729,0
+TRGP.US,D,20250425,000000,175.65,179.21,175.35,177.62,1591367,0
+TRGP.US,D,20250428,000000,177.5525,179.85,176.28,179.25,1363176,0
+TRGP.US,D,20250429,000000,178.205,179.2,175.15,178.11,1810011,0
+TRGP.US,D,20250430,000000,171.96,172.98,167.85,170.9,3170450,0
+TRGP.US,D,20250501,000000,170.14,170.93,160.55,162.34,3153189,0
+TRGP.US,D,20250502,000000,164.8875,166.67,159.63,161.87,3157523,0
+TRGP.US,D,20250505,000000,159.875,159.915,154.74,158.25,3276107,0
+TRGP.US,D,20250506,000000,157.805,158.55,154.45,157.32,2927319,0
+TRGP.US,D,20250507,000000,158.1,160.515,156.88,158.89,2235951,0
+TRGP.US,D,20250508,000000,160.28,163.29,158.25,160.05,2755454,0
+TRGP.US,D,20250509,000000,161.94,162.25,158.49,159.56,1653466,0
+TRGP.US,D,20250512,000000,166.39,170.86,163.81,166.19,2520115,0
+TRGP.US,D,20250513,000000,167.41,173.62,166.8,169.5,2111443,0
+TRGP.US,D,20250514,000000,169.165,169.78,167.24,168.58,1810108,0
+TRGP.US,D,20250515,000000,165.395,166.7035,164.22,166.45,1905321,0
+TRGP.US,D,20250516,000000,167.48,167.94,164.07,165.69,2084977,0
+TRGP.US,D,20250519,000000,163.99,165.63,162.99,164.63,1202743,0
+TRGP.US,D,20250520,000000,164.53,165.64,161.54,161.93,2133632,0
+TRGP.US,D,20250521,000000,161.465,161.47,159.01,160.37,2399752,0
+TRGP.US,D,20250522,000000,159.575,160.09,157.2,159.09,1340766,0
+TRGP.US,D,20250523,000000,157.681,161.01,157.66,160.46,1475544,0
+TRGP.US,D,20250527,000000,162.55,162.66,160.09,161.46,1510846,0
+TRGP.US,D,20250528,000000,163.14,163.38,159.01,159.34,1287697,0
+TRGP.US,D,20250529,000000,159.335,159.335,156.165,158.49,1663708,0
+TRGP.US,D,20250530,000000,157.445,158.96,155.4525,157.93,4020354,0
+TRGP.US,D,20250602,000000,161.36,162.62,158.15,162.35,1815708,0
+TRGP.US,D,20250603,000000,163,166.35,161.975,164.93,1979808,0
+TRGP.US,D,20250604,000000,164.45,166.61,158.65,160.68,2487505,0
+TRGP.US,D,20250605,000000,162.095,164.975,160.04,164.13,1903618,0
+TRGP.US,D,20250606,000000,165.64,167.84,165.19,167.1,1921514,0
+TRGP.US,D,20250609,000000,169.09,169.37,162.73,162.8,1921629,0
+TRGP.US,D,20250610,000000,164.235,166.22,163.43,165.13,1589833,0
+TRGP.US,D,20250611,000000,167.69,170.04,166.635,169.78,2018820,0
+TRGP.US,D,20250612,000000,168,170.27,167.59,169.14,1457800,0
+TRGP.US,D,20250613,000000,173.915,175.99,171.01,174.81,2706601,0
+TRGP.US,D,20250616,000000,174.04,177.65,170.51,171.5,2265170,0
+TRGP.US,D,20250617,000000,172.33,173.74,169.63,169.65,1296299,0
+TRGP.US,D,20250618,000000,169.73,171.275,167.83,169.32,1677651,0
+TRGP.US,D,20250620,000000,169.96,171.8,169.47,170.66,2211463,0
+TRGP.US,D,20250623,000000,172,172.73,164.15,164.73,1891334,0
+TRGP.US,D,20250624,000000,163.25,168.225,162,167.73,2041446,0
+TRGP.US,D,20250625,000000,168,172.545,166.17,170.49,1980176,0
+TRGP.US,D,20250626,000000,170.455,176.33,170.455,175.84,1494094,0
+TRGP.US,D,20250627,000000,175.585,176.535,173.09,174.38,2892018,0
+TRGP.US,D,20250630,000000,173.48,176.085,173.105,174.08,2119713,0
+TRGP.US,D,20250701,000000,174.39,174.75,169.95,171.97,1830427,0
+TRGP.US,D,20250702,000000,172.915,174.8,169.99,173.78,1318997,0
+TRGP.US,D,20250703,000000,174.22,175.17,172.755,173.52,760692,0
+TRGP.US,D,20250707,000000,171.54,172.72,169.43,172.46,1368677,0
+TRGP.US,D,20250708,000000,173,174.95,171.001,174.4,1720039,0
+TRGP.US,D,20250709,000000,174.73,174.96,170.63,170.69,1202148,0
+TRGP.US,D,20250710,000000,169.41,171.115,168.01,170.74,1128171,0
+TRGP.US,D,20250711,000000,170.765,172.58,170.39,171.9,801427,0
+TRGP.US,D,20250714,000000,170.59,173.02,170.455,172.46,934999,0
+TRGP.US,D,20250715,000000,172.67,172.8,168.02,169.31,897183,0
+TRGP.US,D,20250716,000000,168.74,169.42,163.8,165.99,1356217,0
+TRGP.US,D,20250717,000000,164.925,166.97,163.23,166.48,1451656,0
+TRGP.US,D,20250718,000000,167.635,172.7,167.505,171.11,1441895,0
+TRGP.US,D,20250721,000000,171.085,171.085,162.8,163.3,1424285,0
+TRGP.US,D,20250722,000000,163.12,164.37,161.47,162.53,1650158,0
+TRGP.US,D,20250723,000000,162,165.22,161.341,164.92,1462318,0
+TRGP.US,D,20250724,000000,164.83,167.05,164.23,165.64,1448405,0
+TRGP.US,D,20250725,000000,166.52,166.52,165.28,165.6,1281232,0
+TRGP.US,D,20250728,000000,167.27,168.6775,165.99,167.32,1005092,0
+TRGP.US,D,20250729,000000,167.97,169.65,166.59,169.56,1122973,0
+TRGP.US,D,20250730,000000,168.71,169.41,166.74,167.37,1426021,0
+TRGP.US,D,20250731,000000,166.04,169.2,165.49,166.41,1571994,0
+TRGP.US,D,20250801,000000,164.19,165.46,160.58,162.92,1760898,0
+TRGP.US,D,20250804,000000,163.53,166.11,163.52,164.82,1240615,0
+TRGP.US,D,20250805,000000,164.84,165.25,160.55,163.63,2049369,0
+TRGP.US,D,20250806,000000,164.645,166,162.86,163.05,1696796,0
+TRGP.US,D,20250807,000000,166.06,169.49,163.54,166.89,2036611,0
+TRGP.US,D,20250808,000000,168.38,170.62,164.37,165.09,2023121,0
+TRGP.US,D,20250811,000000,165,168.605,164.48,166.11,1879577,0
+TRGP.US,D,20250812,000000,166.145,168.64,164.53,168.04,1597732,0
+TRGP.US,D,20250813,000000,168,168.6,163.47,166.74,1787749,0
+TRGP.US,D,20250814,000000,166.89,167.31,163.17,165.51,1439103,0
+TRGP.US,D,20250815,000000,165.55,166.58,163.12,163.19,1525059,0
+TRGP.US,D,20250818,000000,162.4,162.57,160.51,161.05,1079958,0
+TRGP.US,D,20250819,000000,160.935,162.57,159.09,160.77,1606222,0
+TRGP.US,D,20250820,000000,161.025,163.31,159.36,162.87,1722291,0
+TRGP.US,D,20250821,000000,162.99,163.8,161.765,162.1,1578659,0
+TRGP.US,D,20250822,000000,161.76,164.96,161.76,163.26,1000396,0
+TRGP.US,D,20250825,000000,162.41,164,160.58,161.18,921453,0
+TRGP.US,D,20250826,000000,161.335,163.13,160.95,163.08,1918939,0
+TRGP.US,D,20250827,000000,161.2,166.48,160.87,165.17,1276842,0
+TRGP.US,D,20250828,000000,165,167.17,164.24,166.96,1018490,0
+TRGP.US,D,20250829,000000,167.33,168.79,166.835,167.76,986228,0
+TRGP.US,D,20250902,000000,165.88,167.67,165.1107,166.72,1221848,0
+TRGP.US,D,20250903,000000,165.885,166.74,162.7766,163.55,1111582,0
+TRGP.US,D,20250904,000000,163.69,166.755,163.02,166.54,1139775,0
+TRGP.US,D,20250905,000000,165.47,165.84,157.8,162.35,1636791,0
+TRGP.US,D,20250908,000000,163.86,164.44,159.095,160.52,1783670,0
+TRGP.US,D,20250909,000000,160.695,162.96,160.695,161.28,1223981,0
+TRGP.US,D,20250910,000000,160.86,165.32,160.86,163.41,1230939,0
+TRGP.US,D,20250911,000000,162.155,165.81,161.82,165.24,953945,0
+TRGP.US,D,20250912,000000,165.45,168.065,164.99,166.38,1008956,0
+TRGP.US,D,20250915,000000,166.81,168.14,163.065,163.33,1075139,0
+TRGP.US,D,20250916,000000,164.175,164.67,162.295,162.94,1463017,0
+TRGP.US,D,20250917,000000,162.75,168.21,162.73,166.52,1856044,0
+TRGP.US,D,20250918,000000,168.34,171.21,167.1801,170.12,2164672,0
+TRGP.US,D,20250919,000000,170.485,170.485,163.72,164.43,3499318,0
+TRGP.US,D,20250922,000000,163.66,167.91,161.54,165.22,1586671,0
+TRGP.US,D,20250923,000000,165.78,172.61,165.58,170.14,1721871,0
+TRGP.US,D,20250924,000000,170.64,174.13,170.1925,172.19,1164107,0
+TRGP.US,D,20250925,000000,171.29,172.46,169.78,171.74,1011956,0
+TRGP.US,D,20250926,000000,172.72,175.78,172.55,174.19,1023342,0
+TRGP.US,D,20250929,000000,172.43,173.235,166.74,169.09,1194384,0
+TRGP.US,D,20250930,000000,167.595,172.21,165.915,167.54,1670204,0
+TRGP.US,D,20251001,000000,166.27,171.4199,165.29,168.07,1711848,0
+TRGP.US,D,20251002,000000,167.87,170.4,162.38,162.65,1628220,0
+TRGP.US,D,20251003,000000,164.22,164.47,161.26,162.3,1221017,0
+TRGP.US,D,20251006,000000,163.19,163.97,160.77,162.6,1233477,0
+TRGP.US,D,20251007,000000,163.25,166.65,162.73,166.44,1821097,0
+TRGP.US,D,20251008,000000,165.92,169.3,162.265,168.49,2009863,0
+TRGP.US,D,20251009,000000,168.66,169.53,160.02,161.3,1370984,0
+TRGP.US,D,20251010,000000,159.35,161.0021,152.33,152.41,1870207,0
+TRGP.US,D,20251013,000000,154.25,154.96,151.61,151.77,1129025,0
+TRGP.US,D,20251014,000000,149.23,151.63,147.31,150.38,1697731,0
+TRGP.US,D,20251015,000000,151.95,153.745,149.295,151.06,1255033,0
+TRGP.US,D,20251016,000000,152.065,152.76,145.86,146.3,1797149,0
+TRGP.US,D,20251017,000000,145.645,148.69,144.14,148.67,1787167,0
+TRGP.US,D,20251020,000000,150.55,151.55,149.01,150.94,1057711,0
+TRGP.US,D,20251021,000000,151.5,152.05,149.211,151.41,1100552,0
+TRGP.US,D,20251022,000000,152.265,155.72,151.77,154.46,1582263,0
+TRGP.US,D,20251023,000000,157.8175,157.96,154.42,156.8,1435742,0
+TRGP.US,D,20251024,000000,157.85,158.415,152.75,153.77,1210239,0
+TRGP.US,D,20251027,000000,154.47,155.1602,153.09,153.98,1218538,0
+TRGP.US,D,20251028,000000,153.41,153.565,150.3,152.54,978823,0
+TRGP.US,D,20251029,000000,152.5,153.04,150.01,151.38,1170626,0
+TRGP.US,D,20251030,000000,150.955,154.07,150,151.52,1269253,0
+TRGP.US,D,20251031,000000,151.5,155.28,151.235,154.04,1988888,0
+TRGP.US,D,20251103,000000,154.81,156.19,151.7801,156.09,2327411,0
+TRGP.US,D,20251104,000000,153.68,155.865,152.22,154.57,2508710,0
+TRGP.US,D,20251105,000000,156.5,166.25,156.26,162.69,2817870,0
+TRGP.US,D,20251106,000000,163.78,172.75,163.78,169.88,2563929,0
+TRGP.US,D,20251107,000000,168.16,173.26,167.22,172.06,2151539,0
+TRGP.US,D,20251110,000000,173.47,174.28,168.4963,169.48,1593148,0
+TRGP.US,D,20251111,000000,170.97,173.9,170.035,173.23,1273821,0
+TRGP.US,D,20251112,000000,173.4,174.62,170.16,170.58,1381617,0
+TRGP.US,D,20251113,000000,170,171.91,168.61,169.71,1345829,0
+TRGP.US,D,20251114,000000,169.955,174.23,168.84,173.1,1801550,0
+TRGP.US,D,20251117,000000,172.79,172.79,167.75,168.32,1502216,0
+TRGP.US,D,20251118,000000,169.655,171.53,168.3,169.58,1298888,0
+TRGP.US,D,20251119,000000,167.68,170.88,166.1774,170.16,967952,0
+TRGP.US,D,20251120,000000,172.23,174.86,168.47,170.2,2246776,0
+TRGP.US,D,20251121,000000,169.65,171.85,167.4,170.54,1546501,0
+TRGP.US,D,20251124,000000,169.7,170.35,167.3652,169.86,2087306,0
+TRGP.US,D,20251125,000000,169.4,171.1,167.12,171.06,1349118,0
+TRGP.US,D,20251126,000000,171.53,174.53,171.53,173.13,674916,0
+TRGP.US,D,20251128,000000,173.49,176.535,173.49,175.31,558363,0
+TRGP.US,D,20251201,000000,175.345,179.64,174.26,176.68,1425241,0
+TRGP.US,D,20251202,000000,175.22,176.34,171.69,171.8,1481802,0
+TRGP.US,D,20251203,000000,173.17,177.33,173.165,175.72,1570813,0
+TRGP.US,D,20251204,000000,175.675,180.37,174.9702,180.02,1331845,0
+TRGP.US,D,20251205,000000,180.83,182.61,180.25,180.74,1494433,0
+TRGP.US,D,20251208,000000,180.68,180.68,176.53,179.1,1840496,0
+TRGP.US,D,20251209,000000,178.775,185.83,178.775,183.69,2574297,0
+TRGP.US,D,20251210,000000,184.7,184.94,180.53,183.48,1803413,0
+TRGP.US,D,20251211,000000,181.97,186.18,181.7,185.73,1814123,0
+TRGP.US,D,20251212,000000,186.365,187.53,181.13,183.19,1369740,0
+TRGP.US,D,20251215,000000,182.65,183.59,179.47,182.31,1628240,0
+TRGP.US,D,20251216,000000,181.925,181.925,176.18,176.41,1936446,0
+TRGP.US,D,20251217,000000,177.385,182.44,177.265,182.37,2037160,0
+TRGP.US,D,20251218,000000,181.56,182.21,178.04,178.6,1513735,0
+TRGP.US,D,20251219,000000,178.5,181.46,178.13,178.93,4275725,0
+TRGP.US,D,20251222,000000,179.28,182.95,179.28,182.66,1255019,0
+TRGP.US,D,20251223,000000,182.605,184.97,182.46,184.79,770942,0
+TRGP.US,D,20251224,000000,184.21,185.35,183.38,183.73,352322,0
+TRGP.US,D,20251226,000000,183.62,184.36,181.74,182.9,400378,0
+TRGP.US,D,20251229,000000,183.535,184.9,182.94,183.93,849711,0
+TRGP.US,D,20251230,000000,184.89,186.35,184,185.64,755791,0
+TRGP.US,D,20251231,000000,185.22,185.81,183.825,184.5,658827,0
+TRGP.US,D,20260102,000000,184.07,187.86,182.43,186.77,895837,0
+TRGP.US,D,20260105,000000,189.79,190,177.64,183.47,1685920,0
+TRGP.US,D,20260106,000000,182.1,183.37,177.65,177.91,1085641,0
+TRGP.US,D,20260107,000000,178.165,178.76,174.46,174.55,1244702,0
+TRGP.US,D,20260108,000000,175,178.73,173.57,176.76,1610106,0
+TRGP.US,D,20260109,000000,179.01,181.76,176.75,176.86,1037551,0
+TRGP.US,D,20260112,000000,176.795,178.35,173.655,174.98,967913,0
+TRGP.US,D,20260113,000000,176.39,181.48,176.03,180.28,1329200,0
+TRGP.US,D,20260114,000000,180.3,187.23,180.3,182.78,1341146,0
+TRGP.US,D,20260115,000000,180.84,184.54,178.71,181.93,962473,0
+TRGP.US,D,20260116,000000,180.71,185.87,179.76,185.35,1245940,0
+TRGP.US,D,20260120,000000,187.97,188.8,184.63,185.07,1271012,0
+TRGP.US,D,20260121,000000,187.58,192.49,187.37,190.06,1346734,0
+TRGP.US,D,20260122,000000,190.87,192.715,189.56,191.46,1325069,0
+TRGP.US,D,20260123,000000,194.05,195.16,191.255,191.5,1245772,0
+TRGP.US,D,20260126,000000,192.54,193.86,188.9009,192.52,1037971,0
+TRGP.US,D,20260127,000000,192.905,196.15,192.3168,195.04,1141131,0
+TRGP.US,D,20260128,000000,195.885,201.58,195.885,201.13,1555175,0
+TRGP.US,D,20260129,000000,204.84,207.47,199.45,201.52,2069546,0
+TRGP.US,D,20260130,000000,199.99,201.67,197.04,200.98,1310959,0
+TRGP.US,D,20260202,000000,196.545,200.27,195.34,198.67,1356093,0
+TRGP.US,D,20260203,000000,199.63,204.735,199.63,203.64,1396837,0
+TRGP.US,D,20260204,000000,203.07,205.93,200.8,204.44,1399889,0
+TRGP.US,D,20260205,000000,203.19,205.67,200.61,205.55,1187862,0
+TRGP.US,D,20260206,000000,206.315,211.67,206.315,211.44,965778,0
+TRGP.US,D,20260209,000000,212.38,218.07,209.6,217.7,1469841,0
+TRGP.US,D,20260210,000000,218.85,219.2,216.27,217.06,1509836,0
+TRGP.US,D,20260211,000000,219.09,222.59,218.37,221.91,1180245,0
+TRGP.US,D,20260212,000000,222.345,224.98,217.79,218.26,1589914,0
+TRGP.US,D,20260213,000000,219.49,225.35,218.34,223.89,1242486,0
+TRGP.US,D,20260217,000000,224.11,226,220.6,224.29,1552358,0
+TRGP.US,D,20260218,000000,229.55,230,226.17,227.62,1945989,0
diff --git a/daily/us/nyse stocks/2/trtn_a.us.txt b/daily/us/nyse stocks/2/trtn_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0112d943beeafd6dbc40a4f8725780d12a095984
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtn_a.us.txt	
@@ -0,0 +1,1724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTN_A.US,D,20190321,000000,25.64,25.64,25.3,25.5,85061,0
+TRTN_A.US,D,20190322,000000,25.55,26.59,25.45,25.58,88554,0
+TRTN_A.US,D,20190325,000000,25.63,25.75,25.55,25.5999,55148,0
+TRTN_A.US,D,20190326,000000,25.63,25.84,25.63,25.84,67093,0
+TRTN_A.US,D,20190327,000000,25.84,26.0584,25.75,26.05,101109,0
+TRTN_A.US,D,20190328,000000,26.05,26.24,26.01,26.19,64763,0
+TRTN_A.US,D,20190329,000000,26.2149,26.25,25.811,25.95,64806,0
+TRTN_A.US,D,20190401,000000,25.94,26.13,25.91,26.12,38708,0
+TRTN_A.US,D,20190402,000000,26.12,26.12,26,26.05,30486,0
+TRTN_A.US,D,20190403,000000,26.094,26.29,25.95,26.29,31813,0
+TRTN_A.US,D,20190404,000000,26.28,26.55,26.17,26.54,40260,0
+TRTN_A.US,D,20190405,000000,26.86,26.86,26.32,26.7,105114,0
+TRTN_A.US,D,20190408,000000,26.75,26.75,26.382,26.4,31246,0
+TRTN_A.US,D,20190409,000000,26.68,26.68,26.27,26.46,6890,0
+TRTN_A.US,D,20190410,000000,26.63,26.63,26.21,26.25,24640,0
+TRTN_A.US,D,20190411,000000,26.26,26.4499,26.18,26.35,15730,0
+TRTN_A.US,D,20190412,000000,26.51,26.5109,26.25,26.3,22695,0
+TRTN_A.US,D,20190415,000000,26.3,26.39,26.247,26.37,11201,0
+TRTN_A.US,D,20190416,000000,26.49,26.74,26.38,26.57,46483,0
+TRTN_A.US,D,20190417,000000,26.68,26.75,26.35,26.35,42895,0
+TRTN_A.US,D,20190418,000000,26.65,26.75,26.3701,26.64,36288,0
+TRTN_A.US,D,20190422,000000,26.66,26.75,26.46,26.62,7166,0
+TRTN_A.US,D,20190423,000000,26.51,26.6,26.32,26.32,35062,0
+TRTN_A.US,D,20190424,000000,26.4,26.54,26.3162,26.35,16811,0
+TRTN_A.US,D,20190425,000000,26.5825,26.5825,26.25,26.25,17446,0
+TRTN_A.US,D,20190426,000000,26.42,26.5,26.35,26.3501,17865,0
+TRTN_A.US,D,20190429,000000,26.4975,26.55,26.4209,26.5499,6124,0
+TRTN_A.US,D,20190430,000000,26.74,26.74,26.65,26.7,17690,0
+TRTN_A.US,D,20190501,000000,26.7,26.75,26.5,26.72,13274,0
+TRTN_A.US,D,20190502,000000,26.75,26.75,26.67,26.7,8960,0
+TRTN_A.US,D,20190503,000000,26.8,26.88,26.6792,26.77,9317,0
+TRTN_A.US,D,20190506,000000,26.8,26.88,26.65,26.7199,11450,0
+TRTN_A.US,D,20190507,000000,26.68,26.75,26.54,26.5515,21393,0
+TRTN_A.US,D,20190508,000000,26.6,26.6618,26.39,26.5,35891,0
+TRTN_A.US,D,20190509,000000,26.79,26.79,26.29,26.29,13715,0
+TRTN_A.US,D,20190510,000000,26.31,26.7,26.31,26.35,16125,0
+TRTN_A.US,D,20190513,000000,26.48,26.69,26.26,26.26,21017,0
+TRTN_A.US,D,20190514,000000,26.38,26.5853,26.27,26.3,8324,0
+TRTN_A.US,D,20190515,000000,26.33,26.75,26.33,26.52,12798,0
+TRTN_A.US,D,20190516,000000,26.73,26.74,26.4,26.5838,13459,0
+TRTN_A.US,D,20190517,000000,26.59,26.6,26.38,26.38,30854,0
+TRTN_A.US,D,20190520,000000,26.5185,26.5185,26.33,26.4,10718,0
+TRTN_A.US,D,20190521,000000,26.45,26.49,26.37,26.47,9722,0
+TRTN_A.US,D,20190522,000000,26.459,26.48,26.41,26.42,2844,0
+TRTN_A.US,D,20190523,000000,26.46,26.5,26,26.1,37575,0
+TRTN_A.US,D,20190524,000000,26.21,26.44,26.15,26.15,5437,0
+TRTN_A.US,D,20190528,000000,26.21,26.37,26.21,26.3,9379,0
+TRTN_A.US,D,20190529,000000,26.36,26.39,26.25,26.27,6769,0
+TRTN_A.US,D,20190530,000000,26.32,26.34,26.2854,26.3118,7368,0
+TRTN_A.US,D,20190531,000000,26.33,26.34,26.2,26.2,8096,0
+TRTN_A.US,D,20190603,000000,26.18,26.43,26.18,26.23,5410,0
+TRTN_A.US,D,20190604,000000,26.35,26.45,26.29,26.45,17281,0
+TRTN_A.US,D,20190605,000000,26.29,26.43,26.22,26.36,24260,0
+TRTN_A.US,D,20190606,000000,26.4,26.57,26.3,26.57,23377,0
+TRTN_A.US,D,20190607,000000,26.35,26.45,26.23,26.4,23133,0
+TRTN_A.US,D,20190610,000000,26.06,26.25,26.06,26.16,17561,0
+TRTN_A.US,D,20190611,000000,26.17,26.295,26.1238,26.1999,18013,0
+TRTN_A.US,D,20190612,000000,26.25,26.2501,26.0201,26.0201,21610,0
+TRTN_A.US,D,20190613,000000,26.0301,26.23,25.88,26.01,16094,0
+TRTN_A.US,D,20190614,000000,25.9,26.09,25.9,26.09,7217,0
+TRTN_A.US,D,20190617,000000,26.09,26.1,25.73,25.78,90002,0
+TRTN_A.US,D,20190618,000000,25.9039,26.0552,25.83,25.86,59038,0
+TRTN_A.US,D,20190619,000000,25.9,26.01,25.87,25.96,19983,0
+TRTN_A.US,D,20190620,000000,26,26.1195,25.92,25.97,13652,0
+TRTN_A.US,D,20190621,000000,26.0055,26.07,25.88,25.96,41236,0
+TRTN_A.US,D,20190624,000000,26,26.1195,25.95,25.99,14973,0
+TRTN_A.US,D,20190625,000000,26.02,26.0574,25.93,25.95,18560,0
+TRTN_A.US,D,20190626,000000,25.9638,26.08,25.9036,26.04,29830,0
+TRTN_A.US,D,20190627,000000,26.0595,26.1865,26.03,26.03,7350,0
+TRTN_A.US,D,20190628,000000,26.02,26.17,25.9973,26.1,31995,0
+TRTN_A.US,D,20190701,000000,26.2,26.28,26.1,26.11,9995,0
+TRTN_A.US,D,20190702,000000,26.29,26.29,26.2,26.2,6516,0
+TRTN_A.US,D,20190703,000000,26.22,26.34,26.22,26.34,5015,0
+TRTN_A.US,D,20190705,000000,26.34,26.37,26.2,26.35,8024,0
+TRTN_A.US,D,20190708,000000,26.51,26.51,26.13,26.16,25452,0
+TRTN_A.US,D,20190709,000000,26.15,26.34,26.11,26.34,8526,0
+TRTN_A.US,D,20190710,000000,26.26,26.48,26.25,26.39,7910,0
+TRTN_A.US,D,20190711,000000,26.44,26.495,26.4064,26.4405,7213,0
+TRTN_A.US,D,20190712,000000,26.6,26.695,26.5356,26.62,10536,0
+TRTN_A.US,D,20190715,000000,26.7,26.7,26.3792,26.46,18064,0
+TRTN_A.US,D,20190716,000000,26.4017,26.499,26.4017,26.47,4045,0
+TRTN_A.US,D,20190717,000000,26.57,26.63,26.47,26.5255,9593,0
+TRTN_A.US,D,20190718,000000,26.68,26.68,26.55,26.6499,4503,0
+TRTN_A.US,D,20190719,000000,26.65,26.7,26.6,26.7,5562,0
+TRTN_A.US,D,20190722,000000,26.7,26.7,26.6,26.7,10485,0
+TRTN_A.US,D,20190723,000000,26.7,26.7,26.5606,26.7,3812,0
+TRTN_A.US,D,20190724,000000,26.8,27.15,26.6786,27.0101,11800,0
+TRTN_A.US,D,20190725,000000,27.07,27.23,27,27.0998,9227,0
+TRTN_A.US,D,20190726,000000,27.23,27.23,27.15,27.185,4810,0
+TRTN_A.US,D,20190729,000000,27.23,27.23,27.21,27.2162,1789,0
+TRTN_A.US,D,20190730,000000,27.23,27.23,27.14,27.15,10365,0
+TRTN_A.US,D,20190731,000000,27.058,27.12,27.01,27.12,5893,0
+TRTN_A.US,D,20190801,000000,27.0765,27.11,27.0765,27.11,350,0
+TRTN_A.US,D,20190802,000000,27.01,27.12,27,27.12,3439,0
+TRTN_A.US,D,20190805,000000,27.0969,27.0969,26.8146,26.84,2168,0
+TRTN_A.US,D,20190806,000000,26.74,26.74,26.485,26.5,12116,0
+TRTN_A.US,D,20190807,000000,26.6292,26.65,26.42,26.65,4580,0
+TRTN_A.US,D,20190808,000000,26.51,26.747,26.51,26.65,2400,0
+TRTN_A.US,D,20190809,000000,26.55,26.79,26.55,26.79,2552,0
+TRTN_A.US,D,20190812,000000,26.8212,26.8212,26.658,26.79,4407,0
+TRTN_A.US,D,20190813,000000,26.67,26.79,26.53,26.77,9125,0
+TRTN_A.US,D,20190814,000000,26.6184,26.7,26.5894,26.65,6776,0
+TRTN_A.US,D,20190815,000000,26.6371,26.79,26.51,26.6998,7333,0
+TRTN_A.US,D,20190816,000000,26.79,26.8,26.71,26.74,18447,0
+TRTN_A.US,D,20190819,000000,26.74,26.935,26.74,26.935,5001,0
+TRTN_A.US,D,20190820,000000,27.06,27.3,26.9015,27.24,12874,0
+TRTN_A.US,D,20190821,000000,27.59,27.59,27,27.2858,12909,0
+TRTN_A.US,D,20190822,000000,27.51,27.51,27.1501,27.24,5599,0
+TRTN_A.US,D,20190823,000000,27.3367,27.49,26.9501,27.21,6142,0
+TRTN_A.US,D,20190826,000000,27.43,27.43,26.95,26.99,7700,0
+TRTN_A.US,D,20190827,000000,27.39,27.4,26.9892,27.1,5910,0
+TRTN_A.US,D,20190828,000000,27.2,27.39,27.1253,27.39,2450,0
+TRTN_A.US,D,20190829,000000,27.18,27.39,27.17,27.3189,5491,0
+TRTN_A.US,D,20190830,000000,27.2464,27.3355,27.089,27.3045,3922,0
+TRTN_A.US,D,20190903,000000,27.38,27.39,27.2537,27.29,3905,0
+TRTN_A.US,D,20190904,000000,27.02,27.44,27.02,27.4,8808,0
+TRTN_A.US,D,20190905,000000,27.43,27.71,27.2645,27.5612,11032,0
+TRTN_A.US,D,20190906,000000,27.15,27.71,27.15,27.5,17155,0
+TRTN_A.US,D,20190909,000000,27.3023,27.335,27.3,27.31,3010,0
+TRTN_A.US,D,20190910,000000,27.4,27.4396,27.12,27.17,22012,0
+TRTN_A.US,D,20190911,000000,27.17,27.17,26.82,26.85,9675,0
+TRTN_A.US,D,20190912,000000,26.85,26.85,26.4,26.48,26655,0
+TRTN_A.US,D,20190913,000000,26.4,26.4516,25.9818,26.01,69556,0
+TRTN_A.US,D,20190916,000000,26.07,26.37,25.9,26.35,39330,0
+TRTN_A.US,D,20190917,000000,26.3827,26.55,26.315,26.55,26373,0
+TRTN_A.US,D,20190918,000000,26.5497,26.6028,26.5497,26.6028,1154,0
+TRTN_A.US,D,20190919,000000,26.5415,26.805,26.5415,26.65,10020,0
+TRTN_A.US,D,20190920,000000,26.6654,26.81,26.6654,26.7078,8050,0
+TRTN_A.US,D,20190923,000000,26.7687,26.8262,26.7687,26.8262,4384,0
+TRTN_A.US,D,20190924,000000,26.8143,26.8325,26.33,26.45,18392,0
+TRTN_A.US,D,20190925,000000,26.45,26.45,26.45,26.45,336,0
+TRTN_A.US,D,20190926,000000,26.5,26.66,26.42,26.42,7564,0
+TRTN_A.US,D,20190927,000000,26.5,26.789,26.5,26.55,3570,0
+TRTN_A.US,D,20190930,000000,26.72,26.73,26.55,26.55,3497,0
+TRTN_A.US,D,20191001,000000,26.73,26.75,26.5001,26.57,3144,0
+TRTN_A.US,D,20191002,000000,26.68,26.68,26.5434,26.6604,2395,0
+TRTN_A.US,D,20191003,000000,26.7,26.7,26.271,26.5,10679,0
+TRTN_A.US,D,20191004,000000,26.6215,26.7038,26.48,26.48,8743,0
+TRTN_A.US,D,20191007,000000,26.5,26.65,26.48,26.65,15714,0
+TRTN_A.US,D,20191008,000000,26.55,26.75,26.55,26.67,14061,0
+TRTN_A.US,D,20191009,000000,26.84,26.93,26.6,26.93,8785,0
+TRTN_A.US,D,20191010,000000,26.94,27.05,26.92,26.98,14617,0
+TRTN_A.US,D,20191011,000000,26.9432,27,26.8201,26.99,7205,0
+TRTN_A.US,D,20191014,000000,27,27,26.7489,26.9465,2523,0
+TRTN_A.US,D,20191015,000000,26.7601,27,26.7601,26.95,8720,0
+TRTN_A.US,D,20191016,000000,26.9271,26.95,26.8806,26.95,2942,0
+TRTN_A.US,D,20191017,000000,26.92,27,26.9006,26.97,6377,0
+TRTN_A.US,D,20191018,000000,26.9068,26.95,26.7716,26.95,2508,0
+TRTN_A.US,D,20191021,000000,26.8869,26.9438,26.75,26.9422,4027,0
+TRTN_A.US,D,20191022,000000,27,27.05,27,27.05,5488,0
+TRTN_A.US,D,20191023,000000,27.05,27.05,26.86,27,14290,0
+TRTN_A.US,D,20191024,000000,27,27.025,26.86,27,8306,0
+TRTN_A.US,D,20191025,000000,27.05,27.085,26.9864,27.0135,7325,0
+TRTN_A.US,D,20191028,000000,26.91,27.1,26.85,26.9,12423,0
+TRTN_A.US,D,20191029,000000,26.977,26.977,26.91,26.945,1001,0
+TRTN_A.US,D,20191030,000000,27.12,27.12,26.9,27.0202,5711,0
+TRTN_A.US,D,20191031,000000,26.9741,27.1,26.71,26.97,59118,0
+TRTN_A.US,D,20191101,000000,27.12,27.182,27.035,27.14,7901,0
+TRTN_A.US,D,20191104,000000,27.45,27.45,27.2219,27.29,23243,0
+TRTN_A.US,D,20191105,000000,27.22,27.2373,26.75,27,34138,0
+TRTN_A.US,D,20191106,000000,27.05,27.18,26.95,26.95,25534,0
+TRTN_A.US,D,20191107,000000,26.94,27.0738,26.94,26.955,10794,0
+TRTN_A.US,D,20191108,000000,26.97,27.01,26.9261,27.01,3826,0
+TRTN_A.US,D,20191111,000000,27.0448,27.1239,27.01,27.01,5282,0
+TRTN_A.US,D,20191112,000000,27,27.17,26.9462,27.14,9683,0
+TRTN_A.US,D,20191113,000000,27.11,27.2,27.11,27.2,7760,0
+TRTN_A.US,D,20191114,000000,27.28,27.28,27.16,27.16,5640,0
+TRTN_A.US,D,20191115,000000,27.1906,27.2379,27.16,27.1734,4834,0
+TRTN_A.US,D,20191118,000000,27.24,27.2592,27.238,27.2592,1085,0
+TRTN_A.US,D,20191119,000000,27.2431,27.27,27.02,27.21,4281,0
+TRTN_A.US,D,20191120,000000,27.23,27.28,27.23,27.2352,2905,0
+TRTN_A.US,D,20191121,000000,27.165,27.21,27.04,27.1,11469,0
+TRTN_A.US,D,20191122,000000,27.4497,27.4497,27.1372,27.2733,5776,0
+TRTN_A.US,D,20191125,000000,27.4,27.4,27.2,27.2,9449,0
+TRTN_A.US,D,20191126,000000,27.347,27.347,27.1,27.268,9388,0
+TRTN_A.US,D,20191127,000000,27.11,27.34,27.1,27.34,2002,0
+TRTN_A.US,D,20191129,000000,27.4,27.4,27.4,27.4,1540,0
+TRTN_A.US,D,20191202,000000,27.3,27.35,27.2518,27.35,2398,0
+TRTN_A.US,D,20191203,000000,27.3887,27.3887,27.2141,27.27,3441,0
+TRTN_A.US,D,20191204,000000,27.4,27.5,27.395,27.5,5365,0
+TRTN_A.US,D,20191205,000000,27.51,27.51,27.35,27.51,3285,0
+TRTN_A.US,D,20191206,000000,27.05,27.5226,26.65,27.4858,9073,0
+TRTN_A.US,D,20191209,000000,27.245,27.4113,27,27.01,6731,0
+TRTN_A.US,D,20191210,000000,27,27.38,27,27.2208,6009,0
+TRTN_A.US,D,20191211,000000,27.11,27.11,26.85,26.95,8625,0
+TRTN_A.US,D,20191212,000000,26.95,27.0555,26.95,27.0014,6609,0
+TRTN_A.US,D,20191213,000000,26.99,27.0555,26.95,26.95,3321,0
+TRTN_A.US,D,20191216,000000,26.98,27.05,26.97,26.97,10955,0
+TRTN_A.US,D,20191217,000000,27.05,27.05,26.8777,26.95,11541,0
+TRTN_A.US,D,20191218,000000,26.82,27,26.75,26.772,19301,0
+TRTN_A.US,D,20191219,000000,26.82,26.89,26.76,26.76,10143,0
+TRTN_A.US,D,20191220,000000,26.77,26.8972,26.77,26.7848,4594,0
+TRTN_A.US,D,20191223,000000,26.84,26.94,26.75,26.8792,15715,0
+TRTN_A.US,D,20191224,000000,26.94,26.99,26.9243,26.9334,6034,0
+TRTN_A.US,D,20191226,000000,27.04,27.29,26.88,27.2869,22472,0
+TRTN_A.US,D,20191227,000000,27.29,27.34,26.95,27.34,10374,0
+TRTN_A.US,D,20191230,000000,27.34,27.43,27.3217,27.43,4593,0
+TRTN_A.US,D,20191231,000000,27.43,27.55,27.31,27.468,5820,0
+TRTN_A.US,D,20200102,000000,27.4,27.7,27.2651,27.55,19741,0
+TRTN_A.US,D,20200103,000000,27.54,27.89,27.53,27.88,5224,0
+TRTN_A.US,D,20200106,000000,27.88,27.88,27.648,27.6501,7640,0
+TRTN_A.US,D,20200107,000000,27.7476,27.7476,27.2,27.4,8174,0
+TRTN_A.US,D,20200108,000000,27.52,27.65,27.4,27.65,6997,0
+TRTN_A.US,D,20200109,000000,27.4059,27.67,27.4059,27.67,4540,0
+TRTN_A.US,D,20200110,000000,27.4006,27.6045,27.4006,27.5904,6076,0
+TRTN_A.US,D,20200113,000000,27.49,28,27.49,27.8717,25986,0
+TRTN_A.US,D,20200114,000000,27.8,28.18,27.8,28.08,11664,0
+TRTN_A.US,D,20200115,000000,28.04,28.1,27.86,27.9601,7957,0
+TRTN_A.US,D,20200116,000000,28,28,27.6692,27.8,10152,0
+TRTN_A.US,D,20200117,000000,27.8,28,27.8,27.8498,4915,0
+TRTN_A.US,D,20200121,000000,28.24,28.24,27.83,27.93,4667,0
+TRTN_A.US,D,20200122,000000,28.18,28.18,27.8556,28,2747,0
+TRTN_A.US,D,20200123,000000,28,28.0656,27.69,27.9002,27646,0
+TRTN_A.US,D,20200124,000000,27.97,27.97,27.72,27.7492,2543,0
+TRTN_A.US,D,20200127,000000,27.69,28.0993,27.67,28.0589,2438,0
+TRTN_A.US,D,20200128,000000,27.91,27.98,27.8558,27.904,2885,0
+TRTN_A.US,D,20200129,000000,27.97,27.97,27.6206,27.9014,3198,0
+TRTN_A.US,D,20200130,000000,27.7914,27.9598,27.65,27.9598,3031,0
+TRTN_A.US,D,20200131,000000,27.91,27.91,27.73,27.82,2606,0
+TRTN_A.US,D,20200203,000000,27.8,27.81,27.62,27.79,5816,0
+TRTN_A.US,D,20200204,000000,27.6,27.6751,27.55,27.55,12341,0
+TRTN_A.US,D,20200205,000000,27.502,27.65,27.45,27.46,15910,0
+TRTN_A.US,D,20200206,000000,27.43,27.7079,27.43,27.54,6816,0
+TRTN_A.US,D,20200207,000000,27.58,27.58,27.49,27.49,669,0
+TRTN_A.US,D,20200210,000000,27.5,27.68,27.4,27.64,14261,0
+TRTN_A.US,D,20200211,000000,27.6774,27.81,27.5484,27.61,6355,0
+TRTN_A.US,D,20200212,000000,27.724,27.76,27.6539,27.76,9932,0
+TRTN_A.US,D,20200213,000000,27.76,27.83,27.665,27.7344,4599,0
+TRTN_A.US,D,20200214,000000,27.76,27.96,27.76,27.8,15823,0
+TRTN_A.US,D,20200218,000000,27.79,27.79,27.56,27.74,9987,0
+TRTN_A.US,D,20200219,000000,27.74,27.74,27.4,27.4,6829,0
+TRTN_A.US,D,20200220,000000,27.4,27.56,27.4,27.56,9265,0
+TRTN_A.US,D,20200221,000000,27.58,27.58,27.34,27.4217,30372,0
+TRTN_A.US,D,20200224,000000,27.12,27.29,27.12,27.1516,18645,0
+TRTN_A.US,D,20200225,000000,26.93,27.03,26.6913,26.8968,7979,0
+TRTN_A.US,D,20200226,000000,26.9,26.91,26.11,26.38,23346,0
+TRTN_A.US,D,20200227,000000,26.2,26.335,25.8,25.9518,22103,0
+TRTN_A.US,D,20200228,000000,25.5,25.97,24.88,25.2,38612,0
+TRTN_A.US,D,20200302,000000,25.41,26.43,25.41,26.08,24418,0
+TRTN_A.US,D,20200303,000000,26.25,26.61,26.15,26.3684,15498,0
+TRTN_A.US,D,20200304,000000,26.62,26.97,26.55,26.915,7057,0
+TRTN_A.US,D,20200305,000000,26.44,26.88,26.37,26.37,7569,0
+TRTN_A.US,D,20200306,000000,26.08,26.08,25.31,25.55,30646,0
+TRTN_A.US,D,20200309,000000,24.85,24.85,21.5,22.6,84949,0
+TRTN_A.US,D,20200310,000000,22.67,23.74,22.6,23.6152,25378,0
+TRTN_A.US,D,20200311,000000,23,23.5548,22.75,22.85,30966,0
+TRTN_A.US,D,20200312,000000,21.85,22.2,18.65,19.5,89199,0
+TRTN_A.US,D,20200313,000000,20,20.8,18.59,20.44,35935,0
+TRTN_A.US,D,20200316,000000,19.45,20.01,17.935,18.25,19964,0
+TRTN_A.US,D,20200317,000000,18.75,18.75,15.4001,17.43,80480,0
+TRTN_A.US,D,20200318,000000,15.3746,15.99,10,11.8,103062,0
+TRTN_A.US,D,20200319,000000,11.8,15.69,11.1,13,51783,0
+TRTN_A.US,D,20200320,000000,13.02,16,13.02,13.5,34703,0
+TRTN_A.US,D,20200323,000000,13.4,15.38,12.9135,14.5,36295,0
+TRTN_A.US,D,20200324,000000,15,16.91,15,15.16,42370,0
+TRTN_A.US,D,20200325,000000,16,16.98,13.41,16.25,144839,0
+TRTN_A.US,D,20200326,000000,17.1,19.5,17.1,17.7412,29611,0
+TRTN_A.US,D,20200327,000000,18.8893,20.2,16.59,18,25324,0
+TRTN_A.US,D,20200330,000000,18.08,19.41,18.08,19.35,14041,0
+TRTN_A.US,D,20200331,000000,19.64,19.93,18.9061,19.2,23005,0
+TRTN_A.US,D,20200401,000000,18.9,18.9,17.52,17.75,12673,0
+TRTN_A.US,D,20200402,000000,18.5,18.6,17.24,18.36,6976,0
+TRTN_A.US,D,20200403,000000,18.51,18.51,16.1,16.56,21001,0
+TRTN_A.US,D,20200406,000000,16.87,18.68,16.87,18.2136,7982,0
+TRTN_A.US,D,20200407,000000,18.23,19.91,18.23,18.75,32870,0
+TRTN_A.US,D,20200408,000000,19.87,19.87,19,19.579,24228,0
+TRTN_A.US,D,20200409,000000,19.8,21.76,19.8,21,25973,0
+TRTN_A.US,D,20200413,000000,21.1,21.57,20.1,20.9143,10345,0
+TRTN_A.US,D,20200414,000000,21.3917,21.4,20.91,21.215,47169,0
+TRTN_A.US,D,20200415,000000,20,21.4,20,20.875,32376,0
+TRTN_A.US,D,20200416,000000,20.9794,21.464,20.6965,20.95,27761,0
+TRTN_A.US,D,20200417,000000,21.6439,21.92,21.1,21.8808,24924,0
+TRTN_A.US,D,20200420,000000,21.38,21.725,20.1,20.62,12943,0
+TRTN_A.US,D,20200421,000000,21,21,19.635,19.8,19902,0
+TRTN_A.US,D,20200422,000000,20.4,20.49,20.04,20.15,12340,0
+TRTN_A.US,D,20200423,000000,20.99,21.75,20.35,20.35,7620,0
+TRTN_A.US,D,20200424,000000,20.7,22,20.55,22,23140,0
+TRTN_A.US,D,20200427,000000,23.92,23.92,21.51,23,14113,0
+TRTN_A.US,D,20200428,000000,23.645,23.95,23.2,23.95,15284,0
+TRTN_A.US,D,20200429,000000,23.9962,24.2866,23.65,23.93,12038,0
+TRTN_A.US,D,20200430,000000,23.69,23.82,22.69,23.2499,30808,0
+TRTN_A.US,D,20200501,000000,22.659,22.7,22.1,22.4004,9493,0
+TRTN_A.US,D,20200504,000000,20.16,22.73,20,22.65,10249,0
+TRTN_A.US,D,20200505,000000,22.64,23.53,22.64,23,10735,0
+TRTN_A.US,D,20200506,000000,23.45,23.4597,22.3,22.76,11021,0
+TRTN_A.US,D,20200507,000000,23.0314,23.58,23,23.58,4710,0
+TRTN_A.US,D,20200508,000000,23.6301,23.99,23.279,23.36,5619,0
+TRTN_A.US,D,20200511,000000,23.32,23.5213,23.32,23.32,4272,0
+TRTN_A.US,D,20200512,000000,23.64,23.65,23.35,23.61,3907,0
+TRTN_A.US,D,20200513,000000,23.65,23.65,23.2,23.2045,1211,0
+TRTN_A.US,D,20200514,000000,22.7504,23.83,21.8506,22.965,6377,0
+TRTN_A.US,D,20200515,000000,23.5,23.5,23.5,23.5,401,0
+TRTN_A.US,D,20200518,000000,23.7068,23.875,23.4001,23.8,13692,0
+TRTN_A.US,D,20200519,000000,23.75,23.75,23.5,23.5215,4341,0
+TRTN_A.US,D,20200520,000000,23.72,23.892,23.72,23.892,3456,0
+TRTN_A.US,D,20200521,000000,23.72,25,23.6875,25,7900,0
+TRTN_A.US,D,20200522,000000,23.93,24.75,23.93,24.7,9682,0
+TRTN_A.US,D,20200526,000000,24.55,25,24.55,24.74,6980,0
+TRTN_A.US,D,20200527,000000,24.89,25.28,24.75,25.28,25491,0
+TRTN_A.US,D,20200528,000000,25.28,25.28,24.75,24.85,14630,0
+TRTN_A.US,D,20200529,000000,24.85,25.01,24.74,24.85,11090,0
+TRTN_A.US,D,20200601,000000,25.03,25.1522,24.93,24.93,18434,0
+TRTN_A.US,D,20200602,000000,25,25.1969,24.88,25.05,19447,0
+TRTN_A.US,D,20200603,000000,25.28,25.7625,25.11,25.5751,10598,0
+TRTN_A.US,D,20200604,000000,25.47,25.58,25.1,25.58,6438,0
+TRTN_A.US,D,20200605,000000,26.19,26.19,24.9868,25.15,10175,0
+TRTN_A.US,D,20200608,000000,25.11,25.7,25,25.205,14685,0
+TRTN_A.US,D,20200609,000000,25.35,25.5,25.35,25.35,3830,0
+TRTN_A.US,D,20200610,000000,25.401,25.5,25.275,25.4,10146,0
+TRTN_A.US,D,20200611,000000,25,25,24,24.3,10141,0
+TRTN_A.US,D,20200612,000000,24.9214,24.9214,24.32,24.48,7136,0
+TRTN_A.US,D,20200615,000000,24.5,24.595,24.01,24.4,4642,0
+TRTN_A.US,D,20200616,000000,24.8,24.95,24.7149,24.7149,4627,0
+TRTN_A.US,D,20200617,000000,24.57,24.64,24.3,24.49,8399,0
+TRTN_A.US,D,20200618,000000,24.21,24.9544,24.21,24.81,5491,0
+TRTN_A.US,D,20200619,000000,24.8,24.9533,24.52,24.6,7585,0
+TRTN_A.US,D,20200622,000000,24.7138,24.7401,24.61,24.65,9059,0
+TRTN_A.US,D,20200623,000000,24.515,24.65,24.475,24.6,3200,0
+TRTN_A.US,D,20200624,000000,24.4,24.99,24.05,24.99,12603,0
+TRTN_A.US,D,20200625,000000,24.9898,25.08,24.5,24.66,11327,0
+TRTN_A.US,D,20200626,000000,24.74,24.75,24.4,24.74,5941,0
+TRTN_A.US,D,20200629,000000,24.5201,24.7067,24.51,24.55,5245,0
+TRTN_A.US,D,20200630,000000,24.785,24.785,24.75,24.75,825,0
+TRTN_A.US,D,20200701,000000,24.56,24.5872,24.3493,24.4,9777,0
+TRTN_A.US,D,20200702,000000,24.53,24.6881,24.4101,24.6,8178,0
+TRTN_A.US,D,20200706,000000,24.795,25.14,24.7316,24.85,5533,0
+TRTN_A.US,D,20200707,000000,24.62,24.99,24.41,24.48,9576,0
+TRTN_A.US,D,20200708,000000,24.4102,24.9455,24.4102,24.53,1411,0
+TRTN_A.US,D,20200709,000000,24.55,24.74,24.1,24.1,10978,0
+TRTN_A.US,D,20200710,000000,24.45,24.5,24.2,24.45,2906,0
+TRTN_A.US,D,20200713,000000,24.68,24.68,24.17,24.54,12104,0
+TRTN_A.US,D,20200714,000000,24.4,24.45,24.1,24.11,10983,0
+TRTN_A.US,D,20200715,000000,24.11,24.58,24.11,24.18,5972,0
+TRTN_A.US,D,20200716,000000,24.5,24.525,24.3,24.32,6254,0
+TRTN_A.US,D,20200717,000000,24.4012,24.5,24.3314,24.5,2018,0
+TRTN_A.US,D,20200720,000000,24.49,24.5,24.3841,24.4999,3274,0
+TRTN_A.US,D,20200721,000000,24.49,24.8,24.49,24.71,3446,0
+TRTN_A.US,D,20200722,000000,24.55,24.6965,24.1,24.55,4204,0
+TRTN_A.US,D,20200723,000000,24.56,24.65,24.5,24.65,7111,0
+TRTN_A.US,D,20200724,000000,25.45,25.45,24.8567,25.08,21539,0
+TRTN_A.US,D,20200727,000000,25.3,25.39,25.02,25.1,18135,0
+TRTN_A.US,D,20200728,000000,25.05,25.1,24.9996,25.1,10218,0
+TRTN_A.US,D,20200729,000000,25.1,25.1,25.04,25.08,20882,0
+TRTN_A.US,D,20200730,000000,25.0533,25.161,24.75,24.86,8774,0
+TRTN_A.US,D,20200731,000000,24.81,25.11,24.77,24.93,16660,0
+TRTN_A.US,D,20200803,000000,25.061,25.1,25.051,25.0899,9652,0
+TRTN_A.US,D,20200804,000000,25.0899,25.1,25.0681,25.1,6096,0
+TRTN_A.US,D,20200805,000000,25.327,25.5,25,25.113,7767,0
+TRTN_A.US,D,20200806,000000,25.11,25.28,25,25.28,8079,0
+TRTN_A.US,D,20200807,000000,25.2235,25.2235,25.02,25.0604,5135,0
+TRTN_A.US,D,20200810,000000,25.03,25.49,25.03,25.2,10963,0
+TRTN_A.US,D,20200811,000000,25.31,25.31,25.2,25.21,4669,0
+TRTN_A.US,D,20200812,000000,25.29,25.43,25.07,25.43,6949,0
+TRTN_A.US,D,20200813,000000,25.43,25.59,25.25,25.5,8536,0
+TRTN_A.US,D,20200814,000000,25.385,25.83,25.385,25.6731,6966,0
+TRTN_A.US,D,20200817,000000,26.13,26.13,25.51,25.97,4242,0
+TRTN_A.US,D,20200818,000000,25.9,26.19,25.8,26.11,8186,0
+TRTN_A.US,D,20200819,000000,26,26.49,26,26.49,3370,0
+TRTN_A.US,D,20200820,000000,25.98,26.3,25.98,26.2,6626,0
+TRTN_A.US,D,20200821,000000,26.25,26.25,25.837,26.2475,6872,0
+TRTN_A.US,D,20200824,000000,26.25,26.38,25.9681,26.31,8124,0
+TRTN_A.US,D,20200825,000000,27,27,26.14,26.35,6854,0
+TRTN_A.US,D,20200826,000000,27,27,26.22,26.5,4791,0
+TRTN_A.US,D,20200827,000000,26.36,27.35,26.36,27,12799,0
+TRTN_A.US,D,20200828,000000,26.8,26.8,26.6101,26.75,6405,0
+TRTN_A.US,D,20200831,000000,26.65,26.7,26.65,26.7,1003,0
+TRTN_A.US,D,20200901,000000,26.7977,26.7977,26.36,26.47,12111,0
+TRTN_A.US,D,20200902,000000,26.48,26.6,26.35,26.5,3658,0
+TRTN_A.US,D,20200903,000000,26.6891,26.7,26.06,26.4899,4183,0
+TRTN_A.US,D,20200904,000000,25.51,26.1287,25.4301,25.87,9287,0
+TRTN_A.US,D,20200908,000000,25.93,25.93,25.363,25.66,4981,0
+TRTN_A.US,D,20200909,000000,25.5,25.98,25.5,25.98,15772,0
+TRTN_A.US,D,20200910,000000,25.9,25.9,25.71,25.71,4800,0
+TRTN_A.US,D,20200911,000000,26.17,26.17,25.68,25.72,4290,0
+TRTN_A.US,D,20200914,000000,25.72,26.27,25.72,26,19850,0
+TRTN_A.US,D,20200915,000000,25.99,26.1,25.36,25.98,4436,0
+TRTN_A.US,D,20200916,000000,26.05,26.5,26.05,26.49,7904,0
+TRTN_A.US,D,20200917,000000,26.64,26.64,26.16,26.4113,3287,0
+TRTN_A.US,D,20200918,000000,26.01,26.42,26,26.42,2390,0
+TRTN_A.US,D,20200921,000000,25.9,26.1362,25.26,26.07,13777,0
+TRTN_A.US,D,20200922,000000,26.07,26.38,25.82,26,8422,0
+TRTN_A.US,D,20200923,000000,26.05,26.28,25.45,25.45,27660,0
+TRTN_A.US,D,20200924,000000,25.47,25.85,25.41,25.7,10017,0
+TRTN_A.US,D,20200925,000000,25.8,26.1,25.7635,26.0751,3097,0
+TRTN_A.US,D,20200928,000000,26.29,26.33,26.19,26.2,4250,0
+TRTN_A.US,D,20200929,000000,26.4,26.4,25.815,25.865,5713,0
+TRTN_A.US,D,20200930,000000,25.78,26.1,25.78,26.1,6514,0
+TRTN_A.US,D,20201001,000000,26.12,26.58,26.042,26.22,9366,0
+TRTN_A.US,D,20201002,000000,26.22,26.27,26.05,26.25,3129,0
+TRTN_A.US,D,20201005,000000,26.14,26.34,26.14,26.22,3626,0
+TRTN_A.US,D,20201006,000000,26.31,26.34,26.1292,26.3155,4565,0
+TRTN_A.US,D,20201007,000000,25.9,26.3,25.9,26.3,6556,0
+TRTN_A.US,D,20201008,000000,26.3345,26.38,26.19,26.32,5487,0
+TRTN_A.US,D,20201009,000000,26.31,26.31,26.17,26.17,2274,0
+TRTN_A.US,D,20201012,000000,26.28,26.35,26.28,26.28,1406,0
+TRTN_A.US,D,20201013,000000,26.366,26.48,26.25,26.415,3068,0
+TRTN_A.US,D,20201014,000000,26.23,26.49,26.21,26.21,3162,0
+TRTN_A.US,D,20201015,000000,26.3103,26.5399,25.591,25.591,1006,0
+TRTN_A.US,D,20201016,000000,25.93,26.5,25.93,26.249,2204,0
+TRTN_A.US,D,20201019,000000,26.35,26.35,26.1,26.145,4831,0
+TRTN_A.US,D,20201020,000000,26.3,26.3,25.99,26.2,3052,0
+TRTN_A.US,D,20201021,000000,26.1154,26.2799,26.05,26.05,6405,0
+TRTN_A.US,D,20201022,000000,26.28,26.58,26.02,26.38,6824,0
+TRTN_A.US,D,20201023,000000,26.4,26.6,26.4,26.59,6045,0
+TRTN_A.US,D,20201026,000000,26.4,26.6,26.12,26.12,4781,0
+TRTN_A.US,D,20201027,000000,26.25,26.49,26.215,26.48,7088,0
+TRTN_A.US,D,20201028,000000,26.46,26.5199,26.05,26.2275,5329,0
+TRTN_A.US,D,20201029,000000,26.3,26.45,26.24,26.3,2526,0
+TRTN_A.US,D,20201030,000000,26.25,26.25,25.8,25.82,6292,0
+TRTN_A.US,D,20201102,000000,26.03,26.03,25.68,25.8332,24071,0
+TRTN_A.US,D,20201103,000000,25.9,25.933,25.8,25.92,7650,0
+TRTN_A.US,D,20201104,000000,26.23,26.29,26.0501,26.25,4326,0
+TRTN_A.US,D,20201105,000000,26.34,26.34,26.002,26.3,3475,0
+TRTN_A.US,D,20201106,000000,26.1168,26.5,25.935,26.5,3970,0
+TRTN_A.US,D,20201109,000000,26.6,26.6899,26.445,26.51,4599,0
+TRTN_A.US,D,20201110,000000,26.56,26.7,26.29,26.393,13867,0
+TRTN_A.US,D,20201111,000000,26.34,26.7,26.34,26.5536,4567,0
+TRTN_A.US,D,20201112,000000,26.36,26.65,26.36,26.52,3610,0
+TRTN_A.US,D,20201113,000000,26.51,26.87,26.4558,26.715,8132,0
+TRTN_A.US,D,20201116,000000,26.47,27.3,26.47,27.3,11119,0
+TRTN_A.US,D,20201117,000000,27.3,27.4,27.245,27.325,10682,0
+TRTN_A.US,D,20201118,000000,27.35,27.54,27.205,27.54,21069,0
+TRTN_A.US,D,20201119,000000,27.59,27.65,27.3,27.65,10706,0
+TRTN_A.US,D,20201120,000000,27.47,27.7458,27.36,27.52,3203,0
+TRTN_A.US,D,20201123,000000,27.75,27.75,27.46,27.5,12811,0
+TRTN_A.US,D,20201124,000000,27.33,27.56,27.33,27.485,3601,0
+TRTN_A.US,D,20201125,000000,27.74,27.74,27.4733,27.55,12005,0
+TRTN_A.US,D,20201127,000000,27.55,27.55,27.41,27.42,1932,0
+TRTN_A.US,D,20201130,000000,27.36,27.49,27.25,27.36,17327,0
+TRTN_A.US,D,20201201,000000,27.25,27.4356,27.2,27.41,23970,0
+TRTN_A.US,D,20201202,000000,27.6162,27.6162,27.35,27.37,7825,0
+TRTN_A.US,D,20201203,000000,27.44,27.44,27.3,27.39,6475,0
+TRTN_A.US,D,20201204,000000,27.4,29.19,27.4,27.96,32092,0
+TRTN_A.US,D,20201207,000000,27.52,27.8499,27.3,27.48,18121,0
+TRTN_A.US,D,20201208,000000,27.3,27.6197,27.3,27.45,10667,0
+TRTN_A.US,D,20201209,000000,27.35,27.59,27.293,27.293,15181,0
+TRTN_A.US,D,20201210,000000,27.2,27.39,26.99,27.2,10179,0
+TRTN_A.US,D,20201211,000000,27.19,27.19,26.86,27.1,12470,0
+TRTN_A.US,D,20201214,000000,26.86,27.41,26.86,27.16,2106,0
+TRTN_A.US,D,20201215,000000,28.44,28.44,27.45,27.587,22424,0
+TRTN_A.US,D,20201216,000000,27.7,27.7,27.424,27.6716,6620,0
+TRTN_A.US,D,20201217,000000,27.6522,28.08,27.605,27.75,3928,0
+TRTN_A.US,D,20201218,000000,27.52,28.1447,27.52,27.72,17320,0
+TRTN_A.US,D,20201221,000000,27.5155,27.7495,27.43,27.49,6057,0
+TRTN_A.US,D,20201222,000000,27.49,27.54,27.275,27.275,3362,0
+TRTN_A.US,D,20201223,000000,27.26,27.49,27.26,27.3,5330,0
+TRTN_A.US,D,20201228,000000,27.48,27.5,27.3001,27.305,4506,0
+TRTN_A.US,D,20201229,000000,27.33,27.6,27.2,27.35,6921,0
+TRTN_A.US,D,20201230,000000,27.55,27.77,27.115,27.21,14698,0
+TRTN_A.US,D,20201231,000000,27.24,27.48,27.21,27.21,5178,0
+TRTN_A.US,D,20210104,000000,27.25,27.48,27.2,27.25,10664,0
+TRTN_A.US,D,20210105,000000,27.325,27.42,27.2,27.28,23924,0
+TRTN_A.US,D,20210106,000000,27.15,27.3,27,27.15,11791,0
+TRTN_A.US,D,20210107,000000,27.04,27.56,27,27.3426,5239,0
+TRTN_A.US,D,20210108,000000,27.28,27.42,27.28,27.34,968,0
+TRTN_A.US,D,20210111,000000,27.4405,27.4535,27,27,8498,0
+TRTN_A.US,D,20210112,000000,27.2,27.2,26.86,27.12,7583,0
+TRTN_A.US,D,20210113,000000,27.02,27.59,26.99,27.355,1807,0
+TRTN_A.US,D,20210114,000000,27.45,27.45,27.32,27.32,1517,0
+TRTN_A.US,D,20210115,000000,27.2096,27.541,27.2096,27.541,2899,0
+TRTN_A.US,D,20210119,000000,27.64,27.69,27.64,27.645,3576,0
+TRTN_A.US,D,20210120,000000,27.79,27.79,27.6,27.69,5650,0
+TRTN_A.US,D,20210121,000000,27.52,27.6,27.1601,27.5,6375,0
+TRTN_A.US,D,20210122,000000,27.4999,27.4999,27.453,27.453,2837,0
+TRTN_A.US,D,20210125,000000,27.3,27.56,27.24,27.5399,7827,0
+TRTN_A.US,D,20210126,000000,27.53,27.56,27.23,27.23,5084,0
+TRTN_A.US,D,20210127,000000,27.135,27.1946,27.135,27.1946,1100,0
+TRTN_A.US,D,20210128,000000,27.0628,27.245,27.032,27.22,3983,0
+TRTN_A.US,D,20210129,000000,27.19,27.37,26.8,27.15,8106,0
+TRTN_A.US,D,20210201,000000,26.9,27.2977,26.9,27.26,5997,0
+TRTN_A.US,D,20210202,000000,27.2,27.49,27,27.49,4335,0
+TRTN_A.US,D,20210203,000000,27.47,27.4795,27.305,27.3207,3255,0
+TRTN_A.US,D,20210204,000000,26.98,27.32,26.98,27.32,1187,0
+TRTN_A.US,D,20210205,000000,27.1,27.48,27.09,27.48,3095,0
+TRTN_A.US,D,20210208,000000,27.49,27.49,27.25,27.38,3925,0
+TRTN_A.US,D,20210209,000000,27.4216,27.47,27.12,27.2912,11026,0
+TRTN_A.US,D,20210210,000000,27.389,27.43,27.15,27.245,1885,0
+TRTN_A.US,D,20210211,000000,27.38,27.41,27.3452,27.4099,2015,0
+TRTN_A.US,D,20210212,000000,27.35,27.41,27.315,27.36,4205,0
+TRTN_A.US,D,20210216,000000,27.45,27.45,26.97,27.41,33674,0
+TRTN_A.US,D,20210217,000000,27.47,27.47,27.03,27.15,5933,0
+TRTN_A.US,D,20210218,000000,27.15,27.41,27.15,27.17,4494,0
+TRTN_A.US,D,20210219,000000,27.44,27.8,27.44,27.65,7344,0
+TRTN_A.US,D,20210222,000000,27.65,27.94,27.5438,27.761,15261,0
+TRTN_A.US,D,20210223,000000,27.795,28.2069,27.76,28.024,7521,0
+TRTN_A.US,D,20210224,000000,27.99,28.4,27.41,27.9914,9471,0
+TRTN_A.US,D,20210225,000000,28.15,28.16,27.57,28.12,3046,0
+TRTN_A.US,D,20210226,000000,28,28.15,27.6,27.83,13199,0
+TRTN_A.US,D,20210301,000000,27.83,28.04,27.74,27.88,7534,0
+TRTN_A.US,D,20210302,000000,27.95,27.9989,27.6,27.9989,5019,0
+TRTN_A.US,D,20210303,000000,27.93,28,27.93,27.9999,2151,0
+TRTN_A.US,D,20210304,000000,27.75,28.95,27.5,28.95,36314,0
+TRTN_A.US,D,20210305,000000,28.3,28.35,27.66,28.075,11527,0
+TRTN_A.US,D,20210308,000000,28.25,28.25,27.69,27.69,5294,0
+TRTN_A.US,D,20210309,000000,27.87,28.04,27.32,27.33,24011,0
+TRTN_A.US,D,20210310,000000,27.38,27.9631,27.38,27.49,8868,0
+TRTN_A.US,D,20210311,000000,27.49,27.5,27.12,27.3,26165,0
+TRTN_A.US,D,20210312,000000,27.15,27.3,26.97,27.01,7140,0
+TRTN_A.US,D,20210315,000000,27.04,27.19,27.03,27.08,5731,0
+TRTN_A.US,D,20210316,000000,27.19,27.4,27.08,27.09,5302,0
+TRTN_A.US,D,20210317,000000,27.08,27.36,27.05,27.36,8198,0
+TRTN_A.US,D,20210318,000000,27.13,27.3899,26.99,26.99,11183,0
+TRTN_A.US,D,20210319,000000,27,27.39,26.89,27.16,4914,0
+TRTN_A.US,D,20210322,000000,27.13,27.4197,27.1,27.16,4095,0
+TRTN_A.US,D,20210323,000000,27.2,27.27,27.19,27.21,4588,0
+TRTN_A.US,D,20210324,000000,27.26,27.4886,27.26,27.4,10210,0
+TRTN_A.US,D,20210325,000000,27.4,27.5,27.263,27.375,18805,0
+TRTN_A.US,D,20210326,000000,27.24,27.4682,27.24,27.32,6593,0
+TRTN_A.US,D,20210329,000000,27.17,27.3086,27.13,27.1315,8192,0
+TRTN_A.US,D,20210330,000000,27.22,27.5,27.15,27.45,14613,0
+TRTN_A.US,D,20210331,000000,27.43,27.5,27.06,27.49,23237,0
+TRTN_A.US,D,20210401,000000,27.35,27.5,27.35,27.5,11542,0
+TRTN_A.US,D,20210405,000000,27.41,27.824,27.35,27.824,11607,0
+TRTN_A.US,D,20210406,000000,27.7121,27.9,27.7,27.8,7722,0
+TRTN_A.US,D,20210407,000000,27.95,27.95,27.728,27.8,14685,0
+TRTN_A.US,D,20210408,000000,27.92,27.95,27.715,27.8,5248,0
+TRTN_A.US,D,20210409,000000,27.8419,28,27.7,27.925,21179,0
+TRTN_A.US,D,20210412,000000,27.77,27.85,27.77,27.85,1217,0
+TRTN_A.US,D,20210413,000000,28,28.02,27.92,27.955,3849,0
+TRTN_A.US,D,20210414,000000,27.88,27.9499,27.78,27.8,9378,0
+TRTN_A.US,D,20210415,000000,27.8,27.99,27.66,27.841,7140,0
+TRTN_A.US,D,20210416,000000,27.83,28.19,27.82,27.84,19593,0
+TRTN_A.US,D,20210419,000000,28.08,28.08,27.88,27.95,6066,0
+TRTN_A.US,D,20210420,000000,28.12,28.12,27.89,27.89,7035,0
+TRTN_A.US,D,20210421,000000,28.1,28.27,27.7805,28.06,5630,0
+TRTN_A.US,D,20210422,000000,28.43,28.46,27.956,28.01,6209,0
+TRTN_A.US,D,20210423,000000,28.37,28.37,27.75,27.76,14146,0
+TRTN_A.US,D,20210426,000000,27.87,28.295,27.87,28.02,3939,0
+TRTN_A.US,D,20210427,000000,28.49,28.49,28.035,28.3216,5750,0
+TRTN_A.US,D,20210428,000000,28.2505,28.32,28.05,28.15,10317,0
+TRTN_A.US,D,20210429,000000,28.35,28.35,28.0663,28.1118,6413,0
+TRTN_A.US,D,20210430,000000,28.41,28.41,28.1779,28.29,2592,0
+TRTN_A.US,D,20210503,000000,28.4,28.4,28.2886,28.29,724,0
+TRTN_A.US,D,20210504,000000,28.36,28.4,28.23,28.23,2413,0
+TRTN_A.US,D,20210505,000000,28.4,28.4,27.92,27.92,8594,0
+TRTN_A.US,D,20210506,000000,28.18,28.18,27.948,28.03,2117,0
+TRTN_A.US,D,20210507,000000,28.07,28.13,27.94,27.95,5305,0
+TRTN_A.US,D,20210510,000000,28.05,28.32,27.86,27.905,10338,0
+TRTN_A.US,D,20210511,000000,27.71,27.99,27.7,27.99,4690,0
+TRTN_A.US,D,20210512,000000,28.06,28.06,27.5,27.5,4167,0
+TRTN_A.US,D,20210513,000000,27.57,27.825,27.52,27.61,3829,0
+TRTN_A.US,D,20210514,000000,27.79,28.26,27.79,28.2354,7257,0
+TRTN_A.US,D,20210517,000000,28.1817,28.25,28.1817,28.2165,4390,0
+TRTN_A.US,D,20210518,000000,28.25,28.2867,28.115,28.15,4052,0
+TRTN_A.US,D,20210519,000000,28.31,28.3899,27.9107,28.12,5700,0
+TRTN_A.US,D,20210520,000000,28.0796,28.15,27.91,27.91,1705,0
+TRTN_A.US,D,20210521,000000,28.21,28.26,28.1021,28.23,8077,0
+TRTN_A.US,D,20210524,000000,28.22,28.399,28.22,28.25,3180,0
+TRTN_A.US,D,20210525,000000,28.25,28.25,28.14,28.14,5438,0
+TRTN_A.US,D,20210526,000000,27.98,28.25,27.98,28.25,2549,0
+TRTN_A.US,D,20210527,000000,28.185,28.4,28.185,28.2,9220,0
+TRTN_A.US,D,20210528,000000,28.31,28.3718,28.25,28.34,3487,0
+TRTN_A.US,D,20210601,000000,28.4,28.4,28.2295,28.2295,6468,0
+TRTN_A.US,D,20210602,000000,28.35,28.35,28.21,28.2694,11220,0
+TRTN_A.US,D,20210603,000000,28.35,28.38,28.18,28.265,7009,0
+TRTN_A.US,D,20210604,000000,28.2,28.5,28.2,28.34,5550,0
+TRTN_A.US,D,20210607,000000,28.03,28.035,27.85,27.94,3477,0
+TRTN_A.US,D,20210608,000000,27.6587,28.03,27.643,27.9622,7559,0
+TRTN_A.US,D,20210609,000000,27.74,27.9183,27.73,27.91,3097,0
+TRTN_A.US,D,20210610,000000,27.75,28.01,27.75,27.8044,3040,0
+TRTN_A.US,D,20210611,000000,27.95,27.95,27.8,27.8,2960,0
+TRTN_A.US,D,20210614,000000,27.7506,27.96,27.7506,27.9,8518,0
+TRTN_A.US,D,20210615,000000,27.82,27.95,27.75,27.89,8906,0
+TRTN_A.US,D,20210616,000000,27.8,27.88,27.75,27.77,9939,0
+TRTN_A.US,D,20210617,000000,27.8,27.8994,27.7731,27.8994,7730,0
+TRTN_A.US,D,20210618,000000,27.9,28.07,27.7501,28.06,17406,0
+TRTN_A.US,D,20210621,000000,28.2,28.2,27.92,28.1,6431,0
+TRTN_A.US,D,20210622,000000,27.92,28.2,27.92,28.14,3081,0
+TRTN_A.US,D,20210623,000000,28.07,28.32,27.81,28.32,7753,0
+TRTN_A.US,D,20210624,000000,27.95,28.15,27.9135,28.076,8979,0
+TRTN_A.US,D,20210625,000000,28.22,28.25,27.99,28.25,2037,0
+TRTN_A.US,D,20210628,000000,28.015,28.54,28.015,28.54,5141,0
+TRTN_A.US,D,20210629,000000,28.41,28.58,28.41,28.43,3533,0
+TRTN_A.US,D,20210630,000000,28.36,28.62,28.225,28.48,8587,0
+TRTN_A.US,D,20210701,000000,28.48,28.79,28.33,28.5421,9014,0
+TRTN_A.US,D,20210702,000000,28.49,28.54,28.39,28.4895,2198,0
+TRTN_A.US,D,20210706,000000,28.59,28.695,28.5501,28.59,3639,0
+TRTN_A.US,D,20210707,000000,28.46,28.685,28.21,28.55,14546,0
+TRTN_A.US,D,20210708,000000,28.66,28.66,28.43,28.57,2877,0
+TRTN_A.US,D,20210709,000000,28.58,28.59,28.58,28.59,548,0
+TRTN_A.US,D,20210712,000000,28.4,28.92,28.4,28.52,5255,0
+TRTN_A.US,D,20210713,000000,28.717,28.74,28.5398,28.68,988,0
+TRTN_A.US,D,20210714,000000,28.7,28.7072,28.5,28.5,1159,0
+TRTN_A.US,D,20210715,000000,28.68,28.94,28.5601,28.83,14388,0
+TRTN_A.US,D,20210716,000000,28.85,28.9,28.5,28.8,4890,0
+TRTN_A.US,D,20210719,000000,28.64,28.69,28.5019,28.69,27470,0
+TRTN_A.US,D,20210720,000000,28.67,28.7187,28.56,28.6,3217,0
+TRTN_A.US,D,20210721,000000,28.77,28.99,28.6,28.99,9078,0
+TRTN_A.US,D,20210722,000000,28.6201,28.98,28.62,28.82,2701,0
+TRTN_A.US,D,20210723,000000,28.805,28.95,28.67,28.7417,3649,0
+TRTN_A.US,D,20210726,000000,28.64,28.81,28.6,28.6216,15169,0
+TRTN_A.US,D,20210727,000000,28.6,28.72,28.5,28.72,3748,0
+TRTN_A.US,D,20210728,000000,28.62,28.62,28.14,28.44,3354,0
+TRTN_A.US,D,20210729,000000,28.28,28.32,28.1801,28.28,3823,0
+TRTN_A.US,D,20210730,000000,28.26,28.44,28.24,28.3,3034,0
+TRTN_A.US,D,20210802,000000,28.3,28.3,28.1025,28.2396,10043,0
+TRTN_A.US,D,20210803,000000,28.13,28.2823,28.13,28.2,2736,0
+TRTN_A.US,D,20210804,000000,28.05,28.2,28.05,28.065,3371,0
+TRTN_A.US,D,20210805,000000,28.17,28.2399,28.06,28.146,8917,0
+TRTN_A.US,D,20210806,000000,28.15,28.15,28.08,28.144,1924,0
+TRTN_A.US,D,20210809,000000,28.0999,28.15,27.86,27.97,9246,0
+TRTN_A.US,D,20210810,000000,27.77,28.1299,27.57,27.77,6957,0
+TRTN_A.US,D,20210811,000000,27.8086,27.8086,27.55,27.75,6365,0
+TRTN_A.US,D,20210812,000000,27.75,27.84,27.7,27.76,16381,0
+TRTN_A.US,D,20210813,000000,27.88,27.9495,27.68,27.88,3542,0
+TRTN_A.US,D,20210816,000000,27.88,28.15,27.88,27.95,3948,0
+TRTN_A.US,D,20210817,000000,27.92,27.92,27.875,27.91,1810,0
+TRTN_A.US,D,20210818,000000,27.85,27.94,27.83,27.85,4014,0
+TRTN_A.US,D,20210819,000000,27.75,27.84,27.74,27.84,1947,0
+TRTN_A.US,D,20210820,000000,27.75,28.0899,27.75,27.92,2659,0
+TRTN_A.US,D,20210823,000000,27.96,28.2081,27.96,28.08,7068,0
+TRTN_A.US,D,20210824,000000,28.05,28.14,28.0049,28.14,4311,0
+TRTN_A.US,D,20210825,000000,28.1982,28.1982,28.02,28.08,3756,0
+TRTN_A.US,D,20210826,000000,28.07,28.1499,27.92,27.97,4347,0
+TRTN_A.US,D,20210827,000000,27.97,28.09,27.92,28.09,5539,0
+TRTN_A.US,D,20210830,000000,27.952,28.1481,27.94,28.05,11067,0
+TRTN_A.US,D,20210831,000000,28.05,28.22,27.955,28.09,9053,0
+TRTN_A.US,D,20210901,000000,28.2222,28.39,28.11,28.23,14369,0
+TRTN_A.US,D,20210902,000000,28.28,28.34,28.25,28.3099,7843,0
+TRTN_A.US,D,20210903,000000,27.91,28.18,27.86,28.1094,23780,0
+TRTN_A.US,D,20210907,000000,28.08,28.08,27.95,28.05,5180,0
+TRTN_A.US,D,20210908,000000,28.0398,28.051,27.94,27.99,2244,0
+TRTN_A.US,D,20210909,000000,27.85,28.15,27.85,28.15,1034,0
+TRTN_A.US,D,20210910,000000,28.14,28.15,27.9244,28.15,2396,0
+TRTN_A.US,D,20210913,000000,28,28.08,28,28.04,1729,0
+TRTN_A.US,D,20210914,000000,28.12,28.12,27.86,27.95,9405,0
+TRTN_A.US,D,20210915,000000,28.01,28.01,27.88,27.9799,9698,0
+TRTN_A.US,D,20210916,000000,27.96,28.08,27.96,28.04,2921,0
+TRTN_A.US,D,20210917,000000,27.98,27.98,27.98,27.98,146,0
+TRTN_A.US,D,20210920,000000,27.81,27.84,27.69,27.7,5263,0
+TRTN_A.US,D,20210921,000000,27.725,27.88,27.725,27.8575,3210,0
+TRTN_A.US,D,20210922,000000,27.87,27.95,27.87,27.95,4020,0
+TRTN_A.US,D,20210923,000000,27.9128,27.9895,27.88,27.9895,3771,0
+TRTN_A.US,D,20210924,000000,27.89,27.97,27.7301,27.8045,3742,0
+TRTN_A.US,D,20210927,000000,27.87,28.06,27.87,27.94,2364,0
+TRTN_A.US,D,20210928,000000,27.7,27.85,27.7,27.84,5241,0
+TRTN_A.US,D,20210929,000000,27.84,27.9,27.7914,27.81,2344,0
+TRTN_A.US,D,20210930,000000,27.745,28.05,27.745,28.05,6075,0
+TRTN_A.US,D,20211001,000000,27.9966,27.9966,27.8001,27.83,4380,0
+TRTN_A.US,D,20211004,000000,27.8,27.8,27.66,27.7,3942,0
+TRTN_A.US,D,20211005,000000,27.7,27.75,27.65,27.75,3269,0
+TRTN_A.US,D,20211006,000000,27.64,27.75,27.56,27.75,1050,0
+TRTN_A.US,D,20211007,000000,27.725,27.725,27.725,27.725,454,0
+TRTN_A.US,D,20211008,000000,27.73,27.73,27.66,27.7107,1566,0
+TRTN_A.US,D,20211011,000000,27.66,27.8,27.66,27.7,2917,0
+TRTN_A.US,D,20211012,000000,27.83,27.93,27.83,27.85,1342,0
+TRTN_A.US,D,20211013,000000,27.89,27.97,27.7,27.85,10891,0
+TRTN_A.US,D,20211014,000000,27.9982,27.9982,27.86,27.86,2137,0
+TRTN_A.US,D,20211015,000000,27.8899,27.8899,27.7,27.81,2404,0
+TRTN_A.US,D,20211018,000000,27.72,27.79,27.6601,27.79,1424,0
+TRTN_A.US,D,20211019,000000,27.71,27.81,27.66,27.79,11441,0
+TRTN_A.US,D,20211020,000000,27.88,27.88,27.7,27.79,5258,0
+TRTN_A.US,D,20211021,000000,27.79,27.88,27.76,27.87,6390,0
+TRTN_A.US,D,20211022,000000,27.89,27.92,27.843,27.843,747,0
+TRTN_A.US,D,20211025,000000,27.85,27.97,27.8266,27.97,10337,0
+TRTN_A.US,D,20211026,000000,27.88,27.88,27.88,27.88,266,0
+TRTN_A.US,D,20211027,000000,27.81,27.9699,27.76,27.76,1556,0
+TRTN_A.US,D,20211028,000000,27.77,27.96,27.77,27.8404,4251,0
+TRTN_A.US,D,20211029,000000,27.88,27.96,27.87,27.88,1237,0
+TRTN_A.US,D,20211101,000000,27.88,27.93,27.88,27.9,5244,0
+TRTN_A.US,D,20211102,000000,27.93,27.99,27.89,27.9212,2071,0
+TRTN_A.US,D,20211103,000000,27.84,28,27.83,27.94,1645,0
+TRTN_A.US,D,20211104,000000,28.04,28.0805,27.94,28,9463,0
+TRTN_A.US,D,20211105,000000,28.0369,28.05,28.03,28.05,1262,0
+TRTN_A.US,D,20211108,000000,28.03,28.05,27.99,27.99,3486,0
+TRTN_A.US,D,20211109,000000,27.93,28.02,27.92,28.02,1243,0
+TRTN_A.US,D,20211110,000000,28.02,28.04,27.9,28.04,5357,0
+TRTN_A.US,D,20211111,000000,28.05,28.05,27.9,28.03,2643,0
+TRTN_A.US,D,20211112,000000,27.93,28.02,27.82,27.8853,5978,0
+TRTN_A.US,D,20211115,000000,28,28,27.82,27.827,4924,0
+TRTN_A.US,D,20211116,000000,27.9485,27.9485,27.78,27.8,3307,0
+TRTN_A.US,D,20211117,000000,27.81,27.92,27.79,27.79,1655,0
+TRTN_A.US,D,20211118,000000,27.8385,27.8854,27.79,27.81,893,0
+TRTN_A.US,D,20211119,000000,27.79,27.92,27.79,27.794,6711,0
+TRTN_A.US,D,20211122,000000,27.9604,27.9604,27.85,27.85,3350,0
+TRTN_A.US,D,20211123,000000,27.8024,27.8781,27.74,27.7407,2033,0
+TRTN_A.US,D,20211124,000000,27.85,27.85,27.7,27.74,2568,0
+TRTN_A.US,D,20211126,000000,27.64,27.64,27.5,27.5,2875,0
+TRTN_A.US,D,20211129,000000,27.8,27.8699,27.55,27.82,5718,0
+TRTN_A.US,D,20211130,000000,27.86,27.88,27.75,27.88,8398,0
+TRTN_A.US,D,20211201,000000,27.77,27.9,27.72,27.89,6883,0
+TRTN_A.US,D,20211202,000000,27.95,28,27.7801,27.99,7840,0
+TRTN_A.US,D,20211203,000000,27.8412,27.98,27.8412,27.9663,2747,0
+TRTN_A.US,D,20211206,000000,27.82,28.05,27.82,27.96,5069,0
+TRTN_A.US,D,20211207,000000,27.58,27.87,27.285,27.51,19535,0
+TRTN_A.US,D,20211208,000000,27.54,27.58,27.53,27.55,1628,0
+TRTN_A.US,D,20211209,000000,27.62,27.62,27.62,27.62,100,0
+TRTN_A.US,D,20211213,000000,27.66,27.66,27.57,27.57,211,0
+TRTN_A.US,D,20211214,000000,27.24,27.435,27.24,27.42,1534,0
+TRTN_A.US,D,20211215,000000,27.3,27.4154,27.21,27.4154,8174,0
+TRTN_A.US,D,20211216,000000,27.4,27.5,27.23,27.4632,2548,0
+TRTN_A.US,D,20211217,000000,27.35,27.59,27.27,27.5067,4078,0
+TRTN_A.US,D,20211220,000000,27.23,27.3162,27.15,27.19,10505,0
+TRTN_A.US,D,20211221,000000,27.22,27.446,27.22,27.255,13825,0
+TRTN_A.US,D,20211222,000000,27.3961,27.3961,27.25,27.25,2179,0
+TRTN_A.US,D,20211223,000000,27.3312,27.35,27.28,27.28,2033,0
+TRTN_A.US,D,20211227,000000,27.28,27.35,27.185,27.19,2315,0
+TRTN_A.US,D,20211228,000000,27.26,27.5,27.22,27.5,11295,0
+TRTN_A.US,D,20211229,000000,27.32,27.39,27.31,27.39,3643,0
+TRTN_A.US,D,20211230,000000,27.35,27.35,27.31,27.31,308,0
+TRTN_A.US,D,20211231,000000,27.31,27.426,27.31,27.426,3791,0
+TRTN_A.US,D,20220103,000000,27.5,27.625,27.44,27.5,4817,0
+TRTN_A.US,D,20220104,000000,27.5,27.5,27.03,27.33,7007,0
+TRTN_A.US,D,20220105,000000,27.235,27.38,27.157,27.23,3985,0
+TRTN_A.US,D,20220106,000000,27.3,27.51,27.15,27.15,4686,0
+TRTN_A.US,D,20220107,000000,27.39,27.39,27.36,27.36,1533,0
+TRTN_A.US,D,20220110,000000,27.15,27.5199,27.14,27.37,3524,0
+TRTN_A.US,D,20220111,000000,27.425,27.57,27.29,27.5,4992,0
+TRTN_A.US,D,20220112,000000,27.5,27.5,27.325,27.4047,3177,0
+TRTN_A.US,D,20220113,000000,27.335,27.5,27.335,27.5,4999,0
+TRTN_A.US,D,20220114,000000,27.49,27.64,27.45,27.59,1371,0
+TRTN_A.US,D,20220118,000000,27.4,27.5965,27.4,27.48,1686,0
+TRTN_A.US,D,20220119,000000,27.42,27.42,27.27,27.27,2103,0
+TRTN_A.US,D,20220120,000000,27.55,27.55,27.3,27.32,1155,0
+TRTN_A.US,D,20220121,000000,27.3301,27.44,27.3301,27.44,854,0
+TRTN_A.US,D,20220124,000000,27.4,27.4,26.97,27.2095,4798,0
+TRTN_A.US,D,20220125,000000,27.03,27.2157,26.96,27.01,7462,0
+TRTN_A.US,D,20220126,000000,27.01,27.1,27,27.01,11563,0
+TRTN_A.US,D,20220127,000000,27,27.097,26.56,26.95,4402,0
+TRTN_A.US,D,20220128,000000,27.08,27.21,26.6866,27.1099,5013,0
+TRTN_A.US,D,20220131,000000,27,27.17,27,27.13,4320,0
+TRTN_A.US,D,20220201,000000,27.25,27.25,27.2263,27.2263,415,0
+TRTN_A.US,D,20220202,000000,27.1636,27.2331,27.1,27.17,2977,0
+TRTN_A.US,D,20220203,000000,27.2,27.2,27.1,27.11,3634,0
+TRTN_A.US,D,20220204,000000,27.16,27.16,26.985,26.99,367,0
+TRTN_A.US,D,20220207,000000,26.99,27.1955,26.95,27.1955,1804,0
+TRTN_A.US,D,20220208,000000,27.09,27.09,26.9456,26.9456,2700,0
+TRTN_A.US,D,20220209,000000,26.9301,26.9301,26.9301,26.9301,703,0
+TRTN_A.US,D,20220210,000000,26.9,26.95,26.81,26.81,2164,0
+TRTN_A.US,D,20220211,000000,26.8101,27.08,26.8,26.8,5381,0
+TRTN_A.US,D,20220214,000000,26.76,26.76,26.76,26.76,177,0
+TRTN_A.US,D,20220215,000000,26.88,27,26.7615,26.85,1404,0
+TRTN_A.US,D,20220216,000000,27.08,27.08,26.7601,26.88,3404,0
+TRTN_A.US,D,20220217,000000,26.95,26.95,26.77,26.77,2280,0
+TRTN_A.US,D,20220218,000000,26.76,26.8502,26.32,26.5,9171,0
+TRTN_A.US,D,20220222,000000,26.59,26.69,26.41,26.69,5457,0
+TRTN_A.US,D,20220223,000000,26.88,26.88,26.37,26.38,5812,0
+TRTN_A.US,D,20220224,000000,26.24,26.53,26.24,26.5,9352,0
+TRTN_A.US,D,20220225,000000,26.65,26.7199,26.26,26.7199,49310,0
+TRTN_A.US,D,20220228,000000,26.7,26.99,26.7,26.87,2146,0
+TRTN_A.US,D,20220301,000000,26.99,26.99,26.8349,26.8349,1439,0
+TRTN_A.US,D,20220302,000000,26.86,27.01,26.5731,26.63,10046,0
+TRTN_A.US,D,20220303,000000,26.75,27.25,26.75,27.19,17165,0
+TRTN_A.US,D,20220304,000000,27.19,27.19,26.96,27.1899,11447,0
+TRTN_A.US,D,20220307,000000,27.11,27.16,26.69,26.69,1165,0
+TRTN_A.US,D,20220308,000000,26.69,26.69,26.31,26.69,4490,0
+TRTN_A.US,D,20220309,000000,26.84,26.84,26.5,26.5,499,0
+TRTN_A.US,D,20220310,000000,26.8299,26.8299,26.4,26.5,2606,0
+TRTN_A.US,D,20220311,000000,26.5,26.7294,26.215,26.5528,17619,0
+TRTN_A.US,D,20220314,000000,26.58,26.67,26.18,26.2476,5815,0
+TRTN_A.US,D,20220315,000000,26.23,26.5883,26.22,26.5883,2759,0
+TRTN_A.US,D,20220316,000000,26.45,26.73,26.31,26.44,1964,0
+TRTN_A.US,D,20220317,000000,26.66,26.69,26.5,26.55,6830,0
+TRTN_A.US,D,20220318,000000,26.46,26.78,26.46,26.66,3203,0
+TRTN_A.US,D,20220321,000000,26.59,26.84,26.59,26.66,4878,0
+TRTN_A.US,D,20220322,000000,26.61,26.8474,26.45,26.75,5635,0
+TRTN_A.US,D,20220323,000000,26.83,26.86,26.59,26.59,3464,0
+TRTN_A.US,D,20220324,000000,26.828,26.91,26.629,26.629,2368,0
+TRTN_A.US,D,20220325,000000,26.75,26.78,26.75,26.78,505,0
+TRTN_A.US,D,20220328,000000,26.51,26.76,26.51,26.66,8158,0
+TRTN_A.US,D,20220329,000000,26.72,26.75,26.61,26.7,5076,0
+TRTN_A.US,D,20220330,000000,26.6892,26.78,26.65,26.66,3720,0
+TRTN_A.US,D,20220331,000000,26.69,26.94,26.69,26.94,2787,0
+TRTN_A.US,D,20220401,000000,26.8,26.87,26.78,26.79,1654,0
+TRTN_A.US,D,20220404,000000,26.9,26.94,26.8,26.87,2782,0
+TRTN_A.US,D,20220405,000000,26.5874,26.735,26.5728,26.59,2534,0
+TRTN_A.US,D,20220406,000000,26.73,26.73,26.38,26.555,3838,0
+TRTN_A.US,D,20220407,000000,26.35,26.515,26.35,26.4424,1001,0
+TRTN_A.US,D,20220408,000000,26.5,26.6799,26.335,26.55,10020,0
+TRTN_A.US,D,20220411,000000,26.6,26.6,26.32,26.59,3492,0
+TRTN_A.US,D,20220412,000000,26.49,26.65,26.37,26.38,9259,0
+TRTN_A.US,D,20220414,000000,26.4,26.4,26.4,26.4,1008,0
+TRTN_A.US,D,20220418,000000,26.36,26.58,26.2637,26.5314,10616,0
+TRTN_A.US,D,20220419,000000,26.6,26.67,26.55,26.6008,1930,0
+TRTN_A.US,D,20220420,000000,26.72,26.72,26.3001,26.5,4170,0
+TRTN_A.US,D,20220421,000000,26.5,26.55,26.12,26.12,5178,0
+TRTN_A.US,D,20220422,000000,26.6016,26.6016,26.6016,26.6016,280,0
+TRTN_A.US,D,20220425,000000,26.55,26.55,26.17,26.3,2501,0
+TRTN_A.US,D,20220426,000000,26.3,26.3501,26.12,26.12,5194,0
+TRTN_A.US,D,20220427,000000,26.2,26.2487,26.12,26.12,909,0
+TRTN_A.US,D,20220428,000000,26.12,26.2899,25.71,25.72,8208,0
+TRTN_A.US,D,20220429,000000,25.77,26.11,25.57,26.11,4590,0
+TRTN_A.US,D,20220502,000000,26.17,26.22,25.8771,26.12,10252,0
+TRTN_A.US,D,20220503,000000,26.11,26.11,25.838,25.9,2958,0
+TRTN_A.US,D,20220504,000000,25.91,26.1,25.91,26.1,1801,0
+TRTN_A.US,D,20220505,000000,26.1,26.1,26,26,913,0
+TRTN_A.US,D,20220506,000000,26.11,26.11,25.69,26.033,4660,0
+TRTN_A.US,D,20220509,000000,25.92,25.92,25.7,25.7,12103,0
+TRTN_A.US,D,20220510,000000,25.85,26.045,25.85,26,950,0
+TRTN_A.US,D,20220511,000000,25.9999,25.9999,25.9999,25.9999,357,0
+TRTN_A.US,D,20220512,000000,25.98,25.98,25.71,25.72,2904,0
+TRTN_A.US,D,20220513,000000,25.75,26,25.75,25.9824,4978,0
+TRTN_A.US,D,20220516,000000,26,26.4,26,26.4,7534,0
+TRTN_A.US,D,20220517,000000,26.3,26.6,26.3,26.3518,3865,0
+TRTN_A.US,D,20220518,000000,26.35,26.35,26.01,26.15,7656,0
+TRTN_A.US,D,20220519,000000,26.23,26.23,25.926,26.23,3736,0
+TRTN_A.US,D,20220520,000000,26.23,26.3,25.88,26.3,19935,0
+TRTN_A.US,D,20220523,000000,26.4,26.44,26.15,26.3,6458,0
+TRTN_A.US,D,20220524,000000,26.3,26.3,26.2,26.29,4835,0
+TRTN_A.US,D,20220525,000000,26.3,26.58,26.3,26.5432,1781,0
+TRTN_A.US,D,20220526,000000,26.6,26.9068,26.56,26.85,6470,0
+TRTN_A.US,D,20220527,000000,26.9,27,26.9,27,1471,0
+TRTN_A.US,D,20220531,000000,26.99,26.9975,26.7326,26.7909,2750,0
+TRTN_A.US,D,20220601,000000,26.9,26.97,26.77,26.89,4676,0
+TRTN_A.US,D,20220602,000000,26.89,26.92,26.85,26.9,1880,0
+TRTN_A.US,D,20220603,000000,26.96,26.96,26.75,26.7501,3231,0
+TRTN_A.US,D,20220606,000000,26.76,26.96,26.75,26.82,4700,0
+TRTN_A.US,D,20220607,000000,26.49,26.49,26.22,26.2501,4109,0
+TRTN_A.US,D,20220608,000000,26.4,26.49,26.23,26.23,6295,0
+TRTN_A.US,D,20220609,000000,26.33,26.33,26.13,26.22,6990,0
+TRTN_A.US,D,20220610,000000,26.2,26.47,25.85,25.91,11535,0
+TRTN_A.US,D,20220613,000000,26,26,25.22,25.5331,23967,0
+TRTN_A.US,D,20220614,000000,25.7739,25.7739,25.29,25.33,14611,0
+TRTN_A.US,D,20220615,000000,25.43,25.93,25.33,25.43,16684,0
+TRTN_A.US,D,20220616,000000,25.4939,25.54,25.21,25.21,15859,0
+TRTN_A.US,D,20220617,000000,25.33,25.359,25.12,25.18,21212,0
+TRTN_A.US,D,20220621,000000,25.5,25.58,25.25,25.25,12054,0
+TRTN_A.US,D,20220622,000000,25.3,25.5,25.3,25.35,6064,0
+TRTN_A.US,D,20220623,000000,25.47,25.5095,25.31,25.4137,8777,0
+TRTN_A.US,D,20220624,000000,25.52,25.89,25.3,25.6536,17427,0
+TRTN_A.US,D,20220627,000000,25.75,25.76,25.44,25.52,11679,0
+TRTN_A.US,D,20220628,000000,25.65,25.6594,25.46,25.555,12052,0
+TRTN_A.US,D,20220629,000000,25.43,25.7,25.41,25.688,13198,0
+TRTN_A.US,D,20220630,000000,25.74,25.74,25.52,25.53,6943,0
+TRTN_A.US,D,20220701,000000,25.53,25.96,25.53,25.67,22067,0
+TRTN_A.US,D,20220705,000000,25.59,25.75,25.53,25.57,13663,0
+TRTN_A.US,D,20220706,000000,25.655,25.7,25.59,25.615,8076,0
+TRTN_A.US,D,20220707,000000,25.63,25.7257,25.62,25.631,8664,0
+TRTN_A.US,D,20220708,000000,25.7,25.7,25.59,25.6586,2480,0
+TRTN_A.US,D,20220711,000000,25.68,25.68,25.55,25.6,1355,0
+TRTN_A.US,D,20220712,000000,25.68,25.8,25.62,25.8,7964,0
+TRTN_A.US,D,20220713,000000,25.76,25.87,25.67,25.8366,8821,0
+TRTN_A.US,D,20220714,000000,25.8499,25.8499,25.5712,25.73,9072,0
+TRTN_A.US,D,20220715,000000,25.81,25.93,25.63,25.815,7921,0
+TRTN_A.US,D,20220718,000000,25.86,26.15,25.86,26,10723,0
+TRTN_A.US,D,20220719,000000,26.06,26.24,25.79,26.01,7392,0
+TRTN_A.US,D,20220720,000000,26.16,26.16,25.81,25.9226,5774,0
+TRTN_A.US,D,20220721,000000,26.05,26.05,25.7301,25.8482,4194,0
+TRTN_A.US,D,20220722,000000,25.98,26.09,25.833,25.92,3059,0
+TRTN_A.US,D,20220725,000000,26.08,26.08,25.96,25.96,4250,0
+TRTN_A.US,D,20220726,000000,25.88,26.0401,25.88,26.02,4337,0
+TRTN_A.US,D,20220727,000000,26.02,26.04,25.98,26,2962,0
+TRTN_A.US,D,20220728,000000,26.12,26.31,26.12,26.13,3481,0
+TRTN_A.US,D,20220729,000000,26.378,26.378,26.25,26.35,1221,0
+TRTN_A.US,D,20220801,000000,26.46,26.46,26.36,26.4,1565,0
+TRTN_A.US,D,20220802,000000,26.69,26.69,26.25,26.25,15683,0
+TRTN_A.US,D,20220803,000000,26.47,26.47,26.25,26.3,4270,0
+TRTN_A.US,D,20220804,000000,26.3,26.5,26.2619,26.49,3085,0
+TRTN_A.US,D,20220805,000000,26.49,26.49,26.365,26.3683,859,0
+TRTN_A.US,D,20220808,000000,26.37,26.42,26.36,26.37,3266,0
+TRTN_A.US,D,20220809,000000,26.4449,26.4449,26.25,26.25,3494,0
+TRTN_A.US,D,20220810,000000,26.5,26.5,26.12,26.34,9604,0
+TRTN_A.US,D,20220811,000000,26.29,26.399,26.2,26.295,5443,0
+TRTN_A.US,D,20220812,000000,26.21,26.2101,26.2,26.21,2576,0
+TRTN_A.US,D,20220815,000000,26.1401,26.285,26.02,26.1,10736,0
+TRTN_A.US,D,20220816,000000,26.08,26.2032,26.03,26.06,5173,0
+TRTN_A.US,D,20220817,000000,26.13,26.2699,26.0301,26.1748,11434,0
+TRTN_A.US,D,20220818,000000,26.22,26.22,26.0301,26.08,2002,0
+TRTN_A.US,D,20220819,000000,26.2,26.25,26,26.1,7792,0
+TRTN_A.US,D,20220822,000000,26.1763,26.35,26.13,26.35,3653,0
+TRTN_A.US,D,20220823,000000,26.32,26.38,26.065,26.19,16205,0
+TRTN_A.US,D,20220824,000000,26.18,26.2,26.03,26.2,4469,0
+TRTN_A.US,D,20220825,000000,26.2,26.2,26.1,26.16,8000,0
+TRTN_A.US,D,20220826,000000,26.19,26.2,26.07,26.2,1799,0
+TRTN_A.US,D,20220829,000000,26.18,26.2,26.0636,26.15,2357,0
+TRTN_A.US,D,20220830,000000,26.1,26.1,26,26,10246,0
+TRTN_A.US,D,20220831,000000,26.09,26.2,26.09,26.1,1910,0
+TRTN_A.US,D,20220901,000000,26.18,26.18,26.09,26.1,4675,0
+TRTN_A.US,D,20220902,000000,26.16,26.32,26.1599,26.2828,3751,0
+TRTN_A.US,D,20220906,000000,26.17,26.25,26.17,26.1877,8547,0
+TRTN_A.US,D,20220907,000000,25.84,26.11,25.8,25.95,7137,0
+TRTN_A.US,D,20220908,000000,26.0018,26.05,26.0018,26.05,3004,0
+TRTN_A.US,D,20220909,000000,26.22,26.29,26.0306,26.0594,3487,0
+TRTN_A.US,D,20220912,000000,26.05,26.2781,26.01,26.15,11913,0
+TRTN_A.US,D,20220913,000000,26.04,26.1,25.8,25.99,2341,0
+TRTN_A.US,D,20220914,000000,25.9,26,25.85,25.86,3895,0
+TRTN_A.US,D,20220915,000000,25.85,26.07,25.85,26.07,708,0
+TRTN_A.US,D,20220916,000000,26.05,26.05,25.4601,25.5,5525,0
+TRTN_A.US,D,20220919,000000,25.48,25.79,25.45,25.76,4693,0
+TRTN_A.US,D,20220920,000000,25.65,25.65,25.53,25.53,1459,0
+TRTN_A.US,D,20220921,000000,25.62,25.65,25.51,25.51,8506,0
+TRTN_A.US,D,20220922,000000,25.51,25.55,25.3,25.3,3369,0
+TRTN_A.US,D,20220923,000000,25.42,25.42,25.14,25.1926,3241,0
+TRTN_A.US,D,20220926,000000,25.04,25.2,24.8198,24.9,11388,0
+TRTN_A.US,D,20220927,000000,25.12,25.2,24.93,24.9937,2860,0
+TRTN_A.US,D,20220928,000000,25.0891,25.2,24.775,25.2,20852,0
+TRTN_A.US,D,20220929,000000,25.05,25.26,24.95,25.045,2123,0
+TRTN_A.US,D,20220930,000000,24.94,25.2999,24.94,25.29,4385,0
+TRTN_A.US,D,20221003,000000,25.4074,25.6,25.4074,25.59,1954,0
+TRTN_A.US,D,20221004,000000,25.65,25.65,25.3482,25.42,1619,0
+TRTN_A.US,D,20221005,000000,25.25,25.5999,25.25,25.25,3631,0
+TRTN_A.US,D,20221006,000000,25.5,25.5999,25.3326,25.56,2301,0
+TRTN_A.US,D,20221007,000000,25.5233,25.53,25.25,25.25,3730,0
+TRTN_A.US,D,20221010,000000,25.15,25.43,25.12,25.2,5861,0
+TRTN_A.US,D,20221011,000000,25.1,25.22,25.02,25.1661,5644,0
+TRTN_A.US,D,20221012,000000,25.15,25.15,24.975,25.09,9412,0
+TRTN_A.US,D,20221013,000000,25.0309,25.36,24.9,24.9001,12014,0
+TRTN_A.US,D,20221014,000000,25.0792,25.13,24.9,24.9768,2710,0
+TRTN_A.US,D,20221017,000000,24.9801,25.2,24.94,24.9499,4456,0
+TRTN_A.US,D,20221018,000000,24.97,25.0818,24.97,25,2633,0
+TRTN_A.US,D,20221019,000000,24.91,25.0299,24.7764,25.0299,4342,0
+TRTN_A.US,D,20221020,000000,25.05,25.125,24.75,24.81,11510,0
+TRTN_A.US,D,20221021,000000,25.01,25.02,24.7501,24.7501,3751,0
+TRTN_A.US,D,20221024,000000,24.91,24.91,24,24.31,22283,0
+TRTN_A.US,D,20221025,000000,24.69,24.7201,24.45,24.5,4995,0
+TRTN_A.US,D,20221026,000000,24.5,25.088,24.4897,24.87,15980,0
+TRTN_A.US,D,20221027,000000,25.1832,25.1832,25,25,1227,0
+TRTN_A.US,D,20221028,000000,25.05,25.08,25.01,25.01,2484,0
+TRTN_A.US,D,20221031,000000,25.05,25.25,24.9,25.04,10012,0
+TRTN_A.US,D,20221101,000000,25.05,25.2,24.95,25.105,11457,0
+TRTN_A.US,D,20221102,000000,24.96,25.2,24.96,25.2,7539,0
+TRTN_A.US,D,20221103,000000,25.15,25.2,25.105,25.2,3186,0
+TRTN_A.US,D,20221104,000000,25.13,25.29,25.13,25.28,1228,0
+TRTN_A.US,D,20221107,000000,25.44,25.44,25.12,25.14,14000,0
+TRTN_A.US,D,20221108,000000,25.1,25.3971,25.1,25.37,5279,0
+TRTN_A.US,D,20221109,000000,25.17,25.65,25.17,25.3698,7475,0
+TRTN_A.US,D,20221110,000000,25.37,25.64,25.295,25.64,11384,0
+TRTN_A.US,D,20221111,000000,25.65,25.94,25.62,25.94,4963,0
+TRTN_A.US,D,20221114,000000,26.11,26.11,25.6097,25.7198,6429,0
+TRTN_A.US,D,20221115,000000,25.75,26.02,25.75,25.79,1012,0
+TRTN_A.US,D,20221116,000000,25.55,26.09,25.55,26.0899,2754,0
+TRTN_A.US,D,20221117,000000,25.97,25.97,25.58,25.58,8424,0
+TRTN_A.US,D,20221118,000000,25.645,25.768,25.645,25.7,2767,0
+TRTN_A.US,D,20221121,000000,25.5932,25.838,25.575,25.76,14503,0
+TRTN_A.US,D,20221122,000000,25.8,25.8,25.52,25.53,6430,0
+TRTN_A.US,D,20221123,000000,25.6644,25.6996,25.3579,25.5,5721,0
+TRTN_A.US,D,20221128,000000,25.73,25.74,25.51,25.66,4970,0
+TRTN_A.US,D,20221129,000000,25.7581,25.7581,25.5,25.69,4070,0
+TRTN_A.US,D,20221130,000000,25.6906,25.6906,25.61,25.65,4075,0
+TRTN_A.US,D,20221201,000000,25.82,26.0173,25.71,25.805,8052,0
+TRTN_A.US,D,20221202,000000,25.84,25.9299,25.7524,25.87,1927,0
+TRTN_A.US,D,20221205,000000,25.93,25.9738,25.85,25.9,11616,0
+TRTN_A.US,D,20221206,000000,25.9,25.9,25.7248,25.9,3674,0
+TRTN_A.US,D,20221207,000000,25.23,25.6102,25.23,25.6102,1979,0
+TRTN_A.US,D,20221208,000000,25.74,25.99,25.21,25.37,9313,0
+TRTN_A.US,D,20221209,000000,25.28,25.4175,25.28,25.4175,1729,0
+TRTN_A.US,D,20221212,000000,25.38,25.42,25.325,25.42,1130,0
+TRTN_A.US,D,20221213,000000,25.52,25.56,25.2,25.36,12701,0
+TRTN_A.US,D,20221214,000000,25.26,25.68,25.2567,25.4655,8934,0
+TRTN_A.US,D,20221215,000000,25.33,25.4201,25.2001,25.2001,3776,0
+TRTN_A.US,D,20221216,000000,25.37,25.53,25.24,25.24,3278,0
+TRTN_A.US,D,20221219,000000,25.2802,25.58,25.25,25.55,5543,0
+TRTN_A.US,D,20221220,000000,25.58,25.59,25.33,25.34,9015,0
+TRTN_A.US,D,20221221,000000,25.47,25.5164,25.47,25.5164,1239,0
+TRTN_A.US,D,20221222,000000,25.59,25.59,25.35,25.38,11077,0
+TRTN_A.US,D,20221223,000000,25.3,25.526,25.3,25.32,1774,0
+TRTN_A.US,D,20221227,000000,25.31,25.4,25.31,25.4,6965,0
+TRTN_A.US,D,20221228,000000,25.31,25.58,25.31,25.34,4522,0
+TRTN_A.US,D,20221229,000000,25.2,25.3317,25.2,25.23,3941,0
+TRTN_A.US,D,20221230,000000,25.2,25.4399,25.115,25.2,11013,0
+TRTN_A.US,D,20230103,000000,25.37,25.4837,25.04,25.2,12504,0
+TRTN_A.US,D,20230104,000000,25.13,25.2899,25.07,25.2372,19466,0
+TRTN_A.US,D,20230105,000000,25.06,25.3,25.06,25.3,10264,0
+TRTN_A.US,D,20230106,000000,25.4,25.415,25.37,25.39,2686,0
+TRTN_A.US,D,20230109,000000,25.44,25.57,25.36,25.5545,23328,0
+TRTN_A.US,D,20230110,000000,25.55,25.7132,25.5006,25.6792,4287,0
+TRTN_A.US,D,20230111,000000,25.6,25.74,25.52,25.52,3583,0
+TRTN_A.US,D,20230112,000000,25.52,25.77,25.5,25.55,6153,0
+TRTN_A.US,D,20230113,000000,25.7259,25.7259,25.6229,25.7005,2542,0
+TRTN_A.US,D,20230117,000000,25.55,25.72,25.55,25.69,1500,0
+TRTN_A.US,D,20230118,000000,25.58,25.76,25.58,25.65,9550,0
+TRTN_A.US,D,20230119,000000,25.68,25.75,25.47,25.74,5494,0
+TRTN_A.US,D,20230120,000000,25.75,25.75,25.54,25.69,5800,0
+TRTN_A.US,D,20230123,000000,25.7,25.75,25.63,25.73,6324,0
+TRTN_A.US,D,20230124,000000,25.65,25.88,25.65,25.7,10699,0
+TRTN_A.US,D,20230125,000000,25.67,25.67,25.552,25.67,4595,0
+TRTN_A.US,D,20230126,000000,25.69,25.7,25.5641,25.7,2786,0
+TRTN_A.US,D,20230127,000000,25.6796,25.7,25.5346,25.62,4525,0
+TRTN_A.US,D,20230130,000000,25.58,25.71,25.51,25.6904,5904,0
+TRTN_A.US,D,20230131,000000,25.6,25.8305,25.6,25.79,5581,0
+TRTN_A.US,D,20230201,000000,25.58,25.7784,25.52,25.75,40613,0
+TRTN_A.US,D,20230202,000000,25.68,25.69,25.52,25.69,180189,0
+TRTN_A.US,D,20230203,000000,25.59,25.7,25.55,25.68,5517,0
+TRTN_A.US,D,20230206,000000,25.65,25.69,25.49,25.63,11388,0
+TRTN_A.US,D,20230207,000000,25.7,25.8,25.67,25.7401,55525,0
+TRTN_A.US,D,20230208,000000,25.78,25.885,25.7,25.78,17233,0
+TRTN_A.US,D,20230209,000000,25.745,25.7499,25.65,25.7,13681,0
+TRTN_A.US,D,20230210,000000,25.7215,25.729,25.695,25.695,1962,0
+TRTN_A.US,D,20230213,000000,25.74,25.89,25.6901,25.805,17946,0
+TRTN_A.US,D,20230214,000000,25.87,25.9,25.81,25.9,4253,0
+TRTN_A.US,D,20230215,000000,25.91,25.94,25.85,25.9,6628,0
+TRTN_A.US,D,20230216,000000,25.8001,25.94,25.8,25.94,3315,0
+TRTN_A.US,D,20230217,000000,25.94,25.94,25.78,25.83,4899,0
+TRTN_A.US,D,20230221,000000,25.92,25.96,25.77,25.77,13280,0
+TRTN_A.US,D,20230222,000000,25.8849,25.99,25.83,25.99,2039,0
+TRTN_A.US,D,20230223,000000,25.9999,26.06,25.85,26.02,5436,0
+TRTN_A.US,D,20230224,000000,25.85,26,25.85,25.86,3303,0
+TRTN_A.US,D,20230227,000000,25.9,25.93,25.9,25.93,394,0
+TRTN_A.US,D,20230228,000000,26.0001,26.12,26,26.12,6988,0
+TRTN_A.US,D,20230301,000000,26.2,26.29,25.95,26.0001,15889,0
+TRTN_A.US,D,20230302,000000,26.06,26.1679,26.06,26.06,1028,0
+TRTN_A.US,D,20230303,000000,26.0312,26.1466,25.9781,25.9781,9545,0
+TRTN_A.US,D,20230306,000000,26.06,26.2575,26.035,26.2,4614,0
+TRTN_A.US,D,20230307,000000,25.83,25.85,25.46,25.47,7146,0
+TRTN_A.US,D,20230308,000000,25.71,25.75,25.42,25.42,5883,0
+TRTN_A.US,D,20230309,000000,25.3101,25.61,25,25,7675,0
+TRTN_A.US,D,20230310,000000,25.01,25.6,25,25.28,6195,0
+TRTN_A.US,D,20230313,000000,25,25.2999,24.86,24.95,24436,0
+TRTN_A.US,D,20230314,000000,25.17,25.46,25.125,25.19,6543,0
+TRTN_A.US,D,20230315,000000,25.28,25.4244,24.51,24.75,10769,0
+TRTN_A.US,D,20230316,000000,24.84,25.71,24.84,25.215,4743,0
+TRTN_A.US,D,20230317,000000,25.25,25.45,24.6687,24.795,15126,0
+TRTN_A.US,D,20230320,000000,24.75,25.12,24.75,24.9,5043,0
+TRTN_A.US,D,20230321,000000,24.76,25.1931,24.76,25.075,7696,0
+TRTN_A.US,D,20230322,000000,25.05,25.107,24.78,25.107,1619,0
+TRTN_A.US,D,20230323,000000,24.95,25,24.46,24.46,7017,0
+TRTN_A.US,D,20230324,000000,24.5,24.9,24.36,24.7205,11852,0
+TRTN_A.US,D,20230327,000000,24.65,25,24.52,24.52,11657,0
+TRTN_A.US,D,20230328,000000,24.5001,24.88,24.22,24.565,17104,0
+TRTN_A.US,D,20230329,000000,24.65,25,24.65,24.98,9687,0
+TRTN_A.US,D,20230330,000000,25,25.13,24.92,25.13,3258,0
+TRTN_A.US,D,20230331,000000,24.92,25.0999,24.92,25.02,7729,0
+TRTN_A.US,D,20230403,000000,25.06,25.25,24.9701,25.25,6051,0
+TRTN_A.US,D,20230404,000000,25.05,25.28,25.05,25.28,12034,0
+TRTN_A.US,D,20230405,000000,25.19,25.19,25,25.0541,11598,0
+TRTN_A.US,D,20230406,000000,25.05,25.3044,25.05,25.3044,1908,0
+TRTN_A.US,D,20230410,000000,25.28,25.28,25.115,25.2425,7170,0
+TRTN_A.US,D,20230411,000000,25.2,25.28,25.1905,25.28,2517,0
+TRTN_A.US,D,20230412,000000,24.67,24.8826,23.51,23.8,205180,0
+TRTN_A.US,D,20230413,000000,23.66,24.97,23.23,24.52,211818,0
+TRTN_A.US,D,20230414,000000,24.4,24.6,24.05,24.2,65162,0
+TRTN_A.US,D,20230417,000000,24.21,24.49,24.11,24.44,27302,0
+TRTN_A.US,D,20230418,000000,24.44,24.5999,24.28,24.55,51299,0
+TRTN_A.US,D,20230419,000000,24.43,24.88,24.43,24.7863,26102,0
+TRTN_A.US,D,20230420,000000,24.7488,24.88,24.64,24.81,40273,0
+TRTN_A.US,D,20230421,000000,24.88,25.19,24.8194,25.17,17769,0
+TRTN_A.US,D,20230424,000000,25.19,25.25,25.02,25.18,7077,0
+TRTN_A.US,D,20230425,000000,25.1227,25.2,25.11,25.1253,2280,0
+TRTN_A.US,D,20230426,000000,25.08,25.2,24.93,24.9999,10015,0
+TRTN_A.US,D,20230427,000000,24.9857,24.995,24.93,24.99,7379,0
+TRTN_A.US,D,20230428,000000,24.99,25.19,24.8618,25.1,5049,0
+TRTN_A.US,D,20230501,000000,25.2,25.2,25,25.05,7800,0
+TRTN_A.US,D,20230502,000000,25.05,25.1,24.9595,25.01,25366,0
+TRTN_A.US,D,20230503,000000,25.01,25.2,25.01,25.02,10006,0
+TRTN_A.US,D,20230504,000000,25.02,25.13,24.9,25.02,36811,0
+TRTN_A.US,D,20230505,000000,25.0201,25.1999,25.0201,25.12,5915,0
+TRTN_A.US,D,20230508,000000,25.2,25.2,24.91,24.97,10369,0
+TRTN_A.US,D,20230509,000000,24.97,24.97,24.7314,24.9,10021,0
+TRTN_A.US,D,20230510,000000,25.04,25.04,24.91,24.95,2029,0
+TRTN_A.US,D,20230511,000000,24.96,25.05,24.8001,24.9347,14523,0
+TRTN_A.US,D,20230512,000000,24.7976,24.9599,24.6,24.84,28421,0
+TRTN_A.US,D,20230515,000000,24.83,25,24.7016,24.92,10419,0
+TRTN_A.US,D,20230516,000000,24.9,24.9,24.65,24.86,8819,0
+TRTN_A.US,D,20230517,000000,24.91,25.1544,24.86,24.97,16173,0
+TRTN_A.US,D,20230518,000000,24.98,25.21,24.96,25.17,11519,0
+TRTN_A.US,D,20230519,000000,25.19,25.7336,25.0899,25.43,16058,0
+TRTN_A.US,D,20230522,000000,25.42,25.51,25.2832,25.3901,5607,0
+TRTN_A.US,D,20230523,000000,25.51,25.61,25.38,25.6,10419,0
+TRTN_A.US,D,20230524,000000,25.6,25.6,25.4401,25.59,3994,0
+TRTN_A.US,D,20230525,000000,25.6,25.9,25.4701,25.73,7307,0
+TRTN_A.US,D,20230526,000000,25.5081,25.625,25.5081,25.625,837,0
+TRTN_A.US,D,20230530,000000,25.88,25.9,25.6,25.88,10108,0
+TRTN_A.US,D,20230531,000000,25.7,25.99,25.64,25.85,17156,0
+TRTN_A.US,D,20230601,000000,25.85,25.99,25.7749,25.85,6635,0
+TRTN_A.US,D,20230602,000000,25.97,25.99,25.8571,25.93,2239,0
+TRTN_A.US,D,20230605,000000,25.9,26.0312,25.79,26.01,22437,0
+TRTN_A.US,D,20230606,000000,26.01,26.12,25.85,25.97,28019,0
+TRTN_A.US,D,20230607,000000,25.43,25.7,25.43,25.7,6228,0
+TRTN_A.US,D,20230608,000000,25.55,25.755,25.51,25.65,8978,0
+TRTN_A.US,D,20230609,000000,25.65,25.85,25.59,25.68,25401,0
+TRTN_A.US,D,20230612,000000,25.68,25.6801,25.2884,25.41,15921,0
+TRTN_A.US,D,20230613,000000,25.5,25.5,25.24,25.2718,5970,0
+TRTN_A.US,D,20230614,000000,25.27,25.4,25.27,25.3953,3492,0
+TRTN_A.US,D,20230615,000000,25.35,25.4117,25.26,25.36,8628,0
+TRTN_A.US,D,20230616,000000,25.26,25.46,25.26,25.42,6682,0
+TRTN_A.US,D,20230620,000000,25.33,25.39,25.27,25.39,4771,0
+TRTN_A.US,D,20230621,000000,25.3,25.3,25.29,25.3,1877,0
+TRTN_A.US,D,20230622,000000,25.3,25.3814,25.27,25.34,9196,0
+TRTN_A.US,D,20230623,000000,25.4,25.4,25.28,25.3748,5116,0
+TRTN_A.US,D,20230626,000000,25.31,25.46,25.31,25.39,4930,0
+TRTN_A.US,D,20230627,000000,25.59,25.59,25.41,25.4829,2175,0
+TRTN_A.US,D,20230628,000000,25.3908,25.47,25.3908,25.44,3034,0
+TRTN_A.US,D,20230629,000000,25.43,25.6795,25.15,25.16,18229,0
+TRTN_A.US,D,20230630,000000,25.22,25.48,25.22,25.41,17459,0
+TRTN_A.US,D,20230703,000000,25.41,25.53,25.32,25.39,8190,0
+TRTN_A.US,D,20230705,000000,25.4,25.44,25.34,25.34,2263,0
+TRTN_A.US,D,20230706,000000,25.34,25.35,25.16,25.35,6522,0
+TRTN_A.US,D,20230707,000000,25.4693,25.4693,25.25,25.36,5505,0
+TRTN_A.US,D,20230710,000000,25.2939,25.3,25.15,25.15,3598,0
+TRTN_A.US,D,20230711,000000,25.15,25.61,25.15,25.25,13645,0
+TRTN_A.US,D,20230712,000000,25.6,25.66,25.3501,25.455,4915,0
+TRTN_A.US,D,20230713,000000,25.4527,25.53,25.28,25.46,9090,0
+TRTN_A.US,D,20230714,000000,25.3601,25.415,25.115,25.1999,14147,0
+TRTN_A.US,D,20230717,000000,25.32,25.4442,25.0248,25.2,12965,0
+TRTN_A.US,D,20230718,000000,25.1698,25.41,25.105,25.41,6048,0
+TRTN_A.US,D,20230719,000000,25.2,25.22,24.85,24.94,21158,0
+TRTN_A.US,D,20230720,000000,25.02,25.082,24.8,24.96,9989,0
+TRTN_A.US,D,20230721,000000,25,25.03,24.955,24.96,14499,0
+TRTN_A.US,D,20230724,000000,25.02,25.0999,25.02,25.0401,5868,0
+TRTN_A.US,D,20230725,000000,25.04,25.04,24.765,24.8,44677,0
+TRTN_A.US,D,20230726,000000,24.99,25.1,24.91,25.1,9594,0
+TRTN_A.US,D,20230727,000000,25.01,25.01,24.6,24.81,55065,0
+TRTN_A.US,D,20230728,000000,24.79,24.816,24.53,24.79,17181,0
+TRTN_A.US,D,20230731,000000,24.67,25.05,24.67,25,9934,0
+TRTN_A.US,D,20230801,000000,24.7501,25.1,24.7501,25,15373,0
+TRTN_A.US,D,20230802,000000,25.03,25.09,25,25.0462,8411,0
+TRTN_A.US,D,20230803,000000,25.11,25.18,25.0053,25.07,5706,0
+TRTN_A.US,D,20230804,000000,25.1334,25.2,25.1334,25.15,6784,0
+TRTN_A.US,D,20230807,000000,25.19,25.2,25,25.01,13337,0
+TRTN_A.US,D,20230808,000000,25.06,25.295,25.06,25.15,18300,0
+TRTN_A.US,D,20230809,000000,25.05,25.1899,25.0006,25.05,6243,0
+TRTN_A.US,D,20230810,000000,25.1,25.189,25,25.04,22491,0
+TRTN_A.US,D,20230811,000000,25.02,25.1499,25,25.09,9630,0
+TRTN_A.US,D,20230814,000000,25.08,25.15,25,25.15,5204,0
+TRTN_A.US,D,20230815,000000,25.05,25.08,24.83,24.97,10251,0
+TRTN_A.US,D,20230816,000000,24.96,25.18,24.96,25.02,9148,0
+TRTN_A.US,D,20230817,000000,25.02,25.1,24.9,25.1,10636,0
+TRTN_A.US,D,20230818,000000,25.28,25.28,25.0101,25.25,4038,0
+TRTN_A.US,D,20230821,000000,25,25.3,25,25.2,2470,0
+TRTN_A.US,D,20230822,000000,25.35,25.51,25.01,25.01,31086,0
+TRTN_A.US,D,20230823,000000,25.1,25.24,25.08,25.2032,11716,0
+TRTN_A.US,D,20230824,000000,25.01,25.3399,25.01,25.12,1817,0
+TRTN_A.US,D,20230825,000000,25.0301,25.0301,25.0301,25.0301,335,0
+TRTN_A.US,D,20230828,000000,25.04,25.12,25.01,25.01,6971,0
+TRTN_A.US,D,20230829,000000,25.12,25.15,25.02,25.02,3382,0
+TRTN_A.US,D,20230830,000000,25.18,25.18,25.04,25.04,7506,0
+TRTN_A.US,D,20230831,000000,25.0999,25.24,25.0999,25.16,1945,0
+TRTN_A.US,D,20230901,000000,25.3,25.3892,25.24,25.25,6754,0
+TRTN_A.US,D,20230905,000000,25.3,25.33,25.14,25.1999,11421,0
+TRTN_A.US,D,20230906,000000,25.2,25.3209,25.2,25.3,1891,0
+TRTN_A.US,D,20230907,000000,24.98,24.98,24.72,24.8,1622,0
+TRTN_A.US,D,20230908,000000,24.85,25.05,24.735,24.98,9504,0
+TRTN_A.US,D,20230911,000000,25.01,25.055,24.7632,25.03,9245,0
+TRTN_A.US,D,20230912,000000,25.11,25.15,25.1,25.15,2500,0
+TRTN_A.US,D,20230913,000000,25.11,25.15,25.1,25.15,4139,0
+TRTN_A.US,D,20230914,000000,25.11,25.13,25.1,25.13,3733,0
+TRTN_A.US,D,20230915,000000,25.13,25.1302,24.9,24.9,12743,0
+TRTN_A.US,D,20230918,000000,25,25.022,24.9743,25.022,2270,0
+TRTN_A.US,D,20230919,000000,24.9856,25.09,24.9856,25.02,1403,0
+TRTN_A.US,D,20230920,000000,25,25.15,25,25.13,6039,0
+TRTN_A.US,D,20230921,000000,25.13,25.13,25,25.12,3055,0
+TRTN_A.US,D,20230922,000000,25.0201,25.0533,25.02,25.02,3251,0
+TRTN_A.US,D,20230925,000000,25.01,25.045,25.01,25.045,1309,0
+TRTN_A.US,D,20230926,000000,25.08,25.08,24.7329,24.7917,8375,0
+TRTN_A.US,D,20230927,000000,24.7045,24.85,24.41,24.41,24113,0
+TRTN_A.US,D,20230928,000000,24.41,24.69,24.33,24.585,13301,0
+TRTN_A.US,D,20230929,000000,24.77,24.8,24.665,24.79,2830,0
+TRTN_A.US,D,20231002,000000,24.8,25.15,24.6,25.15,12952,0
+TRTN_A.US,D,20231003,000000,25,25.11,24.93,24.98,5481,0
+TRTN_A.US,D,20231004,000000,24.99,25.17,24.99,25.15,8997,0
+TRTN_A.US,D,20231005,000000,25.0366,25.075,24.98,25.0595,2974,0
+TRTN_A.US,D,20231006,000000,25,25.07,24.72,24.95,7713,0
+TRTN_A.US,D,20231009,000000,24.94,25.02,24.85,24.87,6056,0
+TRTN_A.US,D,20231010,000000,24.941,24.941,24.85,24.85,1994,0
+TRTN_A.US,D,20231011,000000,24.95,25.1,24.89,25.07,13122,0
+TRTN_A.US,D,20231012,000000,24.88,25.05,24.85,24.95,5017,0
+TRTN_A.US,D,20231013,000000,24.95,25.08,24.95,25.07,2251,0
+TRTN_A.US,D,20231016,000000,25.15,25.15,24.98,25.0943,3635,0
+TRTN_A.US,D,20231017,000000,24.98,25.15,24.98,25.13,5841,0
+TRTN_A.US,D,20231018,000000,24.99,25.1797,24.9801,25.05,6466,0
+TRTN_A.US,D,20231019,000000,25.02,25.08,25,25,1821,0
+TRTN_A.US,D,20231020,000000,25.06,25.06,25,25,283,0
+TRTN_A.US,D,20231023,000000,25.075,25.14,25.035,25.035,1473,0
+TRTN_A.US,D,20231024,000000,25.04,25.1498,25,25.0501,10833,0
+TRTN_A.US,D,20231025,000000,25.11,25.255,24.95,24.95,9089,0
+TRTN_A.US,D,20231026,000000,25.25,25.3127,25.07,25.14,5945,0
+TRTN_A.US,D,20231027,000000,25.2,25.2598,25.1999,25.2598,1889,0
+TRTN_A.US,D,20231030,000000,25.16,25.21,25.0401,25.08,3275,0
+TRTN_A.US,D,20231031,000000,25.16,25.2233,25.1,25.22,2631,0
+TRTN_A.US,D,20231101,000000,25.1,25.3992,25.1,25.3992,11370,0
+TRTN_A.US,D,20231102,000000,25.14,25.5179,25.11,25.27,19438,0
+TRTN_A.US,D,20231103,000000,25.31,25.52,25.31,25.43,1711,0
+TRTN_A.US,D,20231106,000000,25.42,25.66,25.2,25.51,7093,0
+TRTN_A.US,D,20231107,000000,25.33,25.6774,25.33,25.45,9840,0
+TRTN_A.US,D,20231108,000000,25.5,25.57,25.5,25.5699,7004,0
+TRTN_A.US,D,20231109,000000,25.67,25.67,25.5,25.6,10629,0
+TRTN_A.US,D,20231110,000000,25.5143,25.6,25.5,25.6,2866,0
+TRTN_A.US,D,20231113,000000,25.6,25.7521,25.6,25.6,7829,0
+TRTN_A.US,D,20231114,000000,25.65,25.7,25.49,25.51,10742,0
+TRTN_A.US,D,20231115,000000,25.6557,25.7054,25.52,25.67,3093,0
+TRTN_A.US,D,20231116,000000,25.61,25.83,25.6,25.6001,9550,0
+TRTN_A.US,D,20231117,000000,25.61,25.78,25.53,25.5637,6591,0
+TRTN_A.US,D,20231120,000000,25.62,25.68,25.53,25.5499,2679,0
+TRTN_A.US,D,20231121,000000,25.57,25.83,25.57,25.6,998,0
+TRTN_A.US,D,20231122,000000,25.74,25.85,25.6501,25.66,1443,0
+TRTN_A.US,D,20231127,000000,25.65,25.95,25.64,25.6863,5802,0
+TRTN_A.US,D,20231128,000000,25.67,25.99,25.67,25.67,3038,0
+TRTN_A.US,D,20231129,000000,25.75,25.75,25.6,25.6,5072,0
+TRTN_A.US,D,20231130,000000,25.63,25.75,25.63,25.66,1009,0
+TRTN_A.US,D,20231201,000000,25.74,25.74,25.61,25.65,1931,0
+TRTN_A.US,D,20231204,000000,25.76,25.99,25.62,25.786,4324,0
+TRTN_A.US,D,20231205,000000,25.71,25.71,25.68,25.6801,559,0
+TRTN_A.US,D,20231206,000000,25.66,25.8,25.66,25.69,2865,0
+TRTN_A.US,D,20231207,000000,25.44,25.44,25.21,25.21,2966,0
+TRTN_A.US,D,20231208,000000,25.16,25.29,25.15,25.15,2305,0
+TRTN_A.US,D,20231211,000000,25.15,25.4899,25.15,25.26,7520,0
+TRTN_A.US,D,20231212,000000,25.47,25.47,25.2,25.39,4283,0
+TRTN_A.US,D,20231213,000000,25.38,25.38,25.183,25.3,4484,0
+TRTN_A.US,D,20231214,000000,25.26,25.3554,25.18,25.3105,6031,0
+TRTN_A.US,D,20231215,000000,25.35,25.35,25.14,25.14,5711,0
+TRTN_A.US,D,20231218,000000,25.14,25.2999,25.14,25.2999,3587,0
+TRTN_A.US,D,20231219,000000,25.19,25.23,25.09,25.2,14081,0
+TRTN_A.US,D,20231220,000000,25.25,25.3,25.2,25.27,5702,0
+TRTN_A.US,D,20231221,000000,25.3,25.3,25.14,25.3,4230,0
+TRTN_A.US,D,20231222,000000,25.3,25.3,25.17,25.18,5762,0
+TRTN_A.US,D,20231226,000000,25.17,25.17,25.16,25.16,600,0
+TRTN_A.US,D,20231227,000000,25.3,25.3,25.17,25.18,3964,0
+TRTN_A.US,D,20231228,000000,25.19,25.29,25.18,25.1801,3419,0
+TRTN_A.US,D,20231229,000000,25.27,25.27,25.1,25.15,7837,0
+TRTN_A.US,D,20240102,000000,25.2,25.27,25.17,25.2,8252,0
+TRTN_A.US,D,20240103,000000,25.19,25.3,25.18,25.26,3937,0
+TRTN_A.US,D,20240104,000000,25.2,25.32,25.2,25.32,6717,0
+TRTN_A.US,D,20240105,000000,25.3,25.42,25.3,25.37,2531,0
+TRTN_A.US,D,20240108,000000,25.4797,25.5,25.3,25.36,5332,0
+TRTN_A.US,D,20240109,000000,25.3101,25.39,25.3101,25.39,5890,0
+TRTN_A.US,D,20240110,000000,25.5,25.5658,25.5,25.5,3456,0
+TRTN_A.US,D,20240111,000000,25.47,25.5,25.4,25.4,2156,0
+TRTN_A.US,D,20240112,000000,25.495,25.495,25.495,25.495,1233,0
+TRTN_A.US,D,20240116,000000,25.5,25.526,25.4308,25.4308,1651,0
+TRTN_A.US,D,20240117,000000,25.4001,25.45,25.4001,25.45,1877,0
+TRTN_A.US,D,20240118,000000,25.475,25.48,25.475,25.48,1112,0
+TRTN_A.US,D,20240119,000000,25.4784,25.4784,25.45,25.45,3711,0
+TRTN_A.US,D,20240122,000000,25.45,25.5,25.44,25.46,4731,0
+TRTN_A.US,D,20240123,000000,25.48,25.5,25.48,25.5,1183,0
+TRTN_A.US,D,20240125,000000,25.58,25.59,25.5,25.5,5820,0
+TRTN_A.US,D,20240126,000000,25.54,25.9592,25.54,25.7501,11502,0
+TRTN_A.US,D,20240129,000000,25.8,25.82,25.59,25.71,4221,0
+TRTN_A.US,D,20240130,000000,25.62,25.82,25.55,25.55,16342,0
+TRTN_A.US,D,20240131,000000,25.69,25.7,25.56,25.6,9206,0
+TRTN_A.US,D,20240201,000000,25.61,25.9,25.61,25.66,4129,0
+TRTN_A.US,D,20240202,000000,25.65,25.8499,25.6,25.6,14864,0
+TRTN_A.US,D,20240205,000000,25.84,25.85,25.59,25.59,3284,0
+TRTN_A.US,D,20240206,000000,25.59,25.6997,25.59,25.6,3121,0
+TRTN_A.US,D,20240207,000000,25.6899,25.69,25.6,25.66,7439,0
+TRTN_A.US,D,20240208,000000,25.6907,25.85,25.6907,25.76,3515,0
+TRTN_A.US,D,20240209,000000,25.74,25.8301,25.63,25.63,3430,0
+TRTN_A.US,D,20240212,000000,25.63,25.8448,25.63,25.76,5049,0
+TRTN_A.US,D,20240213,000000,25.67,25.77,25.57,25.7606,1984,0
+TRTN_A.US,D,20240214,000000,25.8001,25.87,25.7588,25.78,10041,0
+TRTN_A.US,D,20240215,000000,25.75,25.75,25.6002,25.7253,7245,0
+TRTN_A.US,D,20240216,000000,25.69,25.7573,25.69,25.7573,1389,0
+TRTN_A.US,D,20240220,000000,25.69,25.87,25.69,25.77,5739,0
+TRTN_A.US,D,20240221,000000,25.84,25.84,25.7173,25.7173,3409,0
+TRTN_A.US,D,20240222,000000,25.8,25.8,25.7999,25.8,1588,0
+TRTN_A.US,D,20240223,000000,25.74,25.8648,25.74,25.75,2532,0
+TRTN_A.US,D,20240226,000000,25.87,25.87,25.735,25.755,3970,0
+TRTN_A.US,D,20240227,000000,25.8,25.87,25.7506,25.7506,2306,0
+TRTN_A.US,D,20240228,000000,25.8699,25.87,25.7301,25.7301,1420,0
+TRTN_A.US,D,20240229,000000,25.8576,25.86,25.76,25.85,5589,0
+TRTN_A.US,D,20240301,000000,25.8599,25.8599,25.76,25.7999,2408,0
+TRTN_A.US,D,20240304,000000,25.83,25.84,25.8243,25.825,2227,0
+TRTN_A.US,D,20240305,000000,25.99,26.2,25.78,25.86,5974,0
+TRTN_A.US,D,20240306,000000,25.85,25.97,25.85,25.9699,1873,0
+TRTN_A.US,D,20240307,000000,25.76,25.76,25.55,25.68,3553,0
+TRTN_A.US,D,20240308,000000,25.53,25.83,25.44,25.555,13344,0
+TRTN_A.US,D,20240311,000000,25.65,25.655,25.4149,25.46,2528,0
+TRTN_A.US,D,20240312,000000,25.62,25.88,25.62,25.64,2285,0
+TRTN_A.US,D,20240313,000000,25.7,25.7,25.42,25.5433,2440,0
+TRTN_A.US,D,20240314,000000,25.49,25.54,25.44,25.44,4090,0
+TRTN_A.US,D,20240315,000000,25.42,25.5,25.4,25.4,1760,0
+TRTN_A.US,D,20240318,000000,25.44,25.44,25.31,25.32,13006,0
+TRTN_A.US,D,20240319,000000,25.3,25.62,25.29,25.55,6632,0
+TRTN_A.US,D,20240320,000000,25.56,25.57,25.35,25.36,5545,0
+TRTN_A.US,D,20240321,000000,25.44,25.62,25.38,25.38,10482,0
+TRTN_A.US,D,20240322,000000,25.44,25.44,25.43,25.43,1011,0
+TRTN_A.US,D,20240325,000000,25.51,25.6801,25.51,25.5452,1769,0
+TRTN_A.US,D,20240326,000000,25.42,25.52,25.42,25.44,1326,0
+TRTN_A.US,D,20240327,000000,25.45,25.45,25.35,25.35,9768,0
+TRTN_A.US,D,20240328,000000,25.342,25.342,25.28,25.285,5064,0
+TRTN_A.US,D,20240401,000000,25.35,25.41,25.3001,25.33,7308,0
+TRTN_A.US,D,20240402,000000,25.42,25.42,25.31,25.41,3797,0
+TRTN_A.US,D,20240403,000000,25.4,25.4,25.4,25.4,415,0
+TRTN_A.US,D,20240404,000000,25.45,25.45,25.42,25.42,1672,0
+TRTN_A.US,D,20240405,000000,25.5,25.615,25.5,25.6,1092,0
+TRTN_A.US,D,20240408,000000,25.5624,25.69,25.5624,25.57,12840,0
+TRTN_A.US,D,20240409,000000,25.48,25.52,25.3501,25.37,7760,0
+TRTN_A.US,D,20240410,000000,25.34,25.4,25.34,25.34,3776,0
+TRTN_A.US,D,20240411,000000,25.4,25.4,25.4,25.4,201,0
+TRTN_A.US,D,20240412,000000,25.4,25.4001,25.34,25.34,5024,0
+TRTN_A.US,D,20240415,000000,25.34,25.415,25.34,25.415,855,0
+TRTN_A.US,D,20240416,000000,25.46,25.57,25.44,25.44,5101,0
+TRTN_A.US,D,20240417,000000,25.41,25.55,25.41,25.5,8678,0
+TRTN_A.US,D,20240418,000000,25.5,25.5,25.435,25.435,2772,0
+TRTN_A.US,D,20240419,000000,25.5,25.5182,25.5,25.5182,1127,0
+TRTN_A.US,D,20240422,000000,25.65,25.65,25.52,25.6,1680,0
+TRTN_A.US,D,20240423,000000,25.5683,25.64,25.52,25.52,4746,0
+TRTN_A.US,D,20240424,000000,25.52,25.7845,25.5,25.7845,8978,0
+TRTN_A.US,D,20240425,000000,25.5828,25.5828,25.55,25.55,668,0
+TRTN_A.US,D,20240426,000000,25.56,25.6682,25.56,25.6682,368,0
+TRTN_A.US,D,20240429,000000,25.56,25.65,25.55,25.55,3793,0
+TRTN_A.US,D,20240430,000000,25.55,25.67,25.55,25.55,1648,0
+TRTN_A.US,D,20240501,000000,25.65,25.65,25.55,25.55,3030,0
+TRTN_A.US,D,20240502,000000,25.59,25.65,25.55,25.57,2212,0
+TRTN_A.US,D,20240503,000000,25.8564,25.8564,25.8564,25.8564,152,0
+TRTN_A.US,D,20240506,000000,25.7094,25.7094,25.61,25.65,1525,0
+TRTN_A.US,D,20240507,000000,25.65,25.782,25.6,25.685,10196,0
+TRTN_A.US,D,20240508,000000,25.67,25.79,25.66,25.77,3651,0
+TRTN_A.US,D,20240509,000000,25.78,25.79,25.66,25.68,2149,0
+TRTN_A.US,D,20240510,000000,25.67,25.75,25.67,25.67,564,0
+TRTN_A.US,D,20240513,000000,25.72,25.72,25.6,25.65,9814,0
+TRTN_A.US,D,20240514,000000,25.7,25.7,25.65,25.65,710,0
+TRTN_A.US,D,20240515,000000,25.81,25.81,25.725,25.75,2302,0
+TRTN_A.US,D,20240516,000000,25.83,26.156,25.6701,25.6701,7566,0
+TRTN_A.US,D,20240517,000000,25.68,25.74,25.68,25.68,2710,0
+TRTN_A.US,D,20240520,000000,25.75,25.89,25.71,25.77,4451,0
+TRTN_A.US,D,20240521,000000,26.18,26.18,25.75,25.75,11064,0
+TRTN_A.US,D,20240522,000000,25.75,26.1,25.71,25.8952,9870,0
+TRTN_A.US,D,20240523,000000,25.79,26.2,25.6001,25.7,8973,0
+TRTN_A.US,D,20240524,000000,25.71,26.18,25.66,25.9295,12275,0
+TRTN_A.US,D,20240528,000000,26.14,26.19,25.7542,25.7542,5790,0
+TRTN_A.US,D,20240529,000000,25.7501,26.18,25.7501,25.945,9707,0
+TRTN_A.US,D,20240530,000000,25.8,25.94,25.7619,25.79,10634,0
+TRTN_A.US,D,20240531,000000,25.88,25.88,25.75,25.77,10659,0
+TRTN_A.US,D,20240603,000000,25.94,25.99,25.81,25.9,5997,0
+TRTN_A.US,D,20240604,000000,25.81,26.13,25.81,25.925,7526,0
+TRTN_A.US,D,20240605,000000,25.97,25.9907,25.84,25.99,11937,0
+TRTN_A.US,D,20240606,000000,26,26,25.83,25.9,13611,0
+TRTN_A.US,D,20240607,000000,25.55,25.71,25.55,25.69,1834,0
+TRTN_A.US,D,20240610,000000,25.75,25.75,25.69,25.69,3742,0
+TRTN_A.US,D,20240611,000000,25.65,25.65,25.65,25.65,596,0
+TRTN_A.US,D,20240612,000000,25.65,25.8,25.65,25.8,4350,0
+TRTN_A.US,D,20240613,000000,25.75,25.75,25.65,25.65,1874,0
+TRTN_A.US,D,20240614,000000,25.6,25.6,25.56,25.57,4775,0
+TRTN_A.US,D,20240617,000000,25.55,25.6,25.55,25.6,4040,0
+TRTN_A.US,D,20240618,000000,25.57,25.58,25.5,25.5,9099,0
+TRTN_A.US,D,20240620,000000,25.51,25.58,25.51,25.58,2018,0
+TRTN_A.US,D,20240621,000000,25.551,25.6799,25.5,25.6799,2829,0
+TRTN_A.US,D,20240624,000000,25.68,25.68,25.54,25.64,1715,0
+TRTN_A.US,D,20240625,000000,25.68,25.68,25.55,25.595,2302,0
+TRTN_A.US,D,20240626,000000,25.5968,25.6599,25.5968,25.6599,6258,0
+TRTN_A.US,D,20240627,000000,25.68,25.68,25.67,25.6797,573,0
+TRTN_A.US,D,20240628,000000,25.6533,25.67,25.6533,25.67,721,0
+TRTN_A.US,D,20240701,000000,25.65,25.675,25.65,25.65,1010,0
+TRTN_A.US,D,20240702,000000,25.65,25.65,25.6,25.6,2386,0
+TRTN_A.US,D,20240703,000000,25.6,25.6,25.575,25.6,2728,0
+TRTN_A.US,D,20240705,000000,25.63,25.79,25.6119,25.79,1332,0
+TRTN_A.US,D,20240708,000000,25.69,25.69,25.5521,25.5899,3662,0
+TRTN_A.US,D,20240709,000000,25.59,25.72,25.548,25.548,5352,0
+TRTN_A.US,D,20240710,000000,25.6,25.65,25.56,25.57,1431,0
+TRTN_A.US,D,20240711,000000,25.65,25.65,25.61,25.61,11587,0
+TRTN_A.US,D,20240712,000000,25.62,25.8843,25.62,25.63,5693,0
+TRTN_A.US,D,20240715,000000,25.6,25.9,25.6,25.77,3075,0
+TRTN_A.US,D,20240716,000000,25.77,26,25.77,25.825,3200,0
+TRTN_A.US,D,20240717,000000,25.75,26.0908,25.75,25.7844,5093,0
+TRTN_A.US,D,20240718,000000,25.81,26.11,25.8,25.8,3909,0
+TRTN_A.US,D,20240722,000000,25.8,25.84,25.8,25.84,1812,0
+TRTN_A.US,D,20240723,000000,25.8,26.1,25.71,26.1,3308,0
+TRTN_A.US,D,20240724,000000,25.7228,25.86,25.7201,25.86,4073,0
+TRTN_A.US,D,20240725,000000,25.94,25.94,25.85,25.85,817,0
+TRTN_A.US,D,20240726,000000,25.96,25.96,25.74,25.8114,3128,0
+TRTN_A.US,D,20240729,000000,25.89,25.95,25.79,25.95,3149,0
+TRTN_A.US,D,20240730,000000,25.8,25.81,25.8,25.81,547,0
+TRTN_A.US,D,20240731,000000,25.94,25.94,25.83,25.896,3527,0
+TRTN_A.US,D,20240801,000000,25.92,25.96,25.865,25.939,6399,0
+TRTN_A.US,D,20240802,000000,25.95,25.95,25.83,25.95,3648,0
+TRTN_A.US,D,20240805,000000,25.9,25.9,25.66,25.8899,10867,0
+TRTN_A.US,D,20240806,000000,25.68,25.806,25.68,25.72,2924,0
+TRTN_A.US,D,20240807,000000,25.89,25.89,25.78,25.88,1536,0
+TRTN_A.US,D,20240808,000000,25.89,26.11,25.88,26.05,4042,0
+TRTN_A.US,D,20240809,000000,26.025,26.15,26.025,26.15,1615,0
+TRTN_A.US,D,20240812,000000,26.1499,26.1499,26.04,26.0967,3297,0
+TRTN_A.US,D,20240813,000000,26.0818,26.0818,25.91,26.05,1466,0
+TRTN_A.US,D,20240814,000000,26.0799,26.1,25.985,26.06,9532,0
+TRTN_A.US,D,20240815,000000,26.15,26.15,25.9,25.9,6712,0
+TRTN_A.US,D,20240816,000000,26,26.16,26,26.15,8744,0
+TRTN_A.US,D,20240819,000000,26.34,26.34,26.15,26.15,682,0
+TRTN_A.US,D,20240820,000000,26.2003,26.32,26.15,26.32,4121,0
+TRTN_A.US,D,20240821,000000,26.35,26.35,26.15,26.33,7368,0
+TRTN_A.US,D,20240822,000000,26.56,26.56,26.25,26.25,778,0
+TRTN_A.US,D,20240823,000000,26.3,26.3,26.24,26.24,2485,0
+TRTN_A.US,D,20240826,000000,26.83,26.83,26.4298,26.4298,2259,0
+TRTN_A.US,D,20240827,000000,26.28,26.41,26.28,26.35,4090,0
+TRTN_A.US,D,20240829,000000,26.16,26.16,26.15,26.1501,1987,0
+TRTN_A.US,D,20240830,000000,26.3801,26.39,26.18,26.28,4413,0
+TRTN_A.US,D,20240903,000000,26.37,26.41,26.25,26.25,355,0
+TRTN_A.US,D,20240904,000000,26.41,26.41,26.2001,26.32,2208,0
+TRTN_A.US,D,20240905,000000,26.46,26.5443,26.35,26.35,2328,0
+TRTN_A.US,D,20240906,000000,25.85,25.88,25.79,25.88,1179,0
+TRTN_A.US,D,20240909,000000,25.83,25.84,25.68,25.68,9648,0
+TRTN_A.US,D,20240910,000000,25.66,25.7,25.61,25.61,5637,0
+TRTN_A.US,D,20240911,000000,25.76,25.7792,25.61,25.75,4087,0
+TRTN_A.US,D,20240912,000000,25.67,25.87,25.67,25.87,4162,0
+TRTN_A.US,D,20240913,000000,25.88,25.88,25.69,25.7,5602,0
+TRTN_A.US,D,20240916,000000,25.84,25.8619,25.73,25.73,3553,0
+TRTN_A.US,D,20240917,000000,25.8,25.88,25.75,25.77,3986,0
+TRTN_A.US,D,20240918,000000,25.8,25.99,25.8,25.81,1502,0
+TRTN_A.US,D,20240919,000000,25.8,25.83,25.75,25.83,1448,0
+TRTN_A.US,D,20240920,000000,25.76,25.9,25.76,25.81,6451,0
+TRTN_A.US,D,20240923,000000,25.77,26.1498,25.77,26,1188,0
+TRTN_A.US,D,20240924,000000,25.86,25.86,25.66,25.78,13713,0
+TRTN_A.US,D,20240925,000000,25.8,25.8991,25.8,25.8991,3583,0
+TRTN_A.US,D,20240926,000000,25.85,25.8912,25.8,25.8313,1405,0
+TRTN_A.US,D,20240927,000000,25.8,25.88,25.8,25.88,2245,0
+TRTN_A.US,D,20240930,000000,25.78,25.8663,25.76,25.8,4342,0
+TRTN_A.US,D,20241001,000000,25.866,25.88,25.866,25.88,986,0
+TRTN_A.US,D,20241002,000000,25.9234,25.99,25.78,25.81,4993,0
+TRTN_A.US,D,20241003,000000,25.85,25.95,25.84,25.84,1975,0
+TRTN_A.US,D,20241004,000000,25.89,25.89,25.7401,25.76,551,0
+TRTN_A.US,D,20241007,000000,25.84,25.94,25.84,25.8459,1677,0
+TRTN_A.US,D,20241008,000000,25.85,25.85,25.7,25.75,20199,0
+TRTN_A.US,D,20241009,000000,25.76,25.7799,25.75,25.75,796,0
+TRTN_A.US,D,20241010,000000,25.74,25.8756,25.74,25.8756,4688,0
+TRTN_A.US,D,20241011,000000,25.78,25.805,25.76,25.805,2263,0
+TRTN_A.US,D,20241014,000000,25.81,25.88,25.77,25.83,3157,0
+TRTN_A.US,D,20241015,000000,25.85,25.8524,25.81,25.82,2303,0
+TRTN_A.US,D,20241016,000000,25.78,25.8975,25.78,25.8832,1691,0
+TRTN_A.US,D,20241017,000000,25.86,25.86,25.84,25.84,1237,0
+TRTN_A.US,D,20241018,000000,25.8738,25.88,25.87,25.87,2119,0
+TRTN_A.US,D,20241021,000000,25.85,25.96,25.83,25.9586,2540,0
+TRTN_A.US,D,20241022,000000,25.8705,25.8705,25.847,25.847,2000,0
+TRTN_A.US,D,20241023,000000,25.78,25.98,25.78,25.98,3110,0
+TRTN_A.US,D,20241024,000000,25.98,25.98,25.79,25.79,1640,0
+TRTN_A.US,D,20241025,000000,25.94,25.94,25.7813,25.7813,581,0
+TRTN_A.US,D,20241028,000000,25.81,25.98,25.8,25.81,5698,0
+TRTN_A.US,D,20241029,000000,25.93,25.93,25.788,25.788,4368,0
+TRTN_A.US,D,20241030,000000,25.81,25.8418,25.77,25.81,1639,0
+TRTN_A.US,D,20241031,000000,25.79,25.83,25.75,25.75,2230,0
+TRTN_A.US,D,20241101,000000,25.75,25.8201,25.75,25.7601,1980,0
+TRTN_A.US,D,20241104,000000,25.78,25.84,25.7681,25.7681,1371,0
+TRTN_A.US,D,20241105,000000,25.77,25.85,25.75,25.75,2862,0
+TRTN_A.US,D,20241106,000000,25.75,25.83,25.7,25.77,2920,0
+TRTN_A.US,D,20241107,000000,25.8213,25.84,25.77,25.7701,5174,0
+TRTN_A.US,D,20241108,000000,25.78,25.85,25.78,25.79,738,0
+TRTN_A.US,D,20241111,000000,25.86,25.87,25.7664,25.85,4131,0
+TRTN_A.US,D,20241112,000000,25.79,25.88,25.74,25.7401,3507,0
+TRTN_A.US,D,20241113,000000,25.75,25.77,25.74,25.75,2934,0
+TRTN_A.US,D,20241114,000000,25.72,25.79,25.7,25.74,8998,0
+TRTN_A.US,D,20241115,000000,25.77,25.77,25.71,25.71,7065,0
+TRTN_A.US,D,20241118,000000,25.75,25.75,25.67,25.6891,2607,0
+TRTN_A.US,D,20241119,000000,25.7604,25.7604,25.68,25.7222,4096,0
+TRTN_A.US,D,20241120,000000,25.8179,25.84,25.72,25.73,5774,0
+TRTN_A.US,D,20241121,000000,25.85,25.85,25.71,25.71,1849,0
+TRTN_A.US,D,20241122,000000,25.79,25.8,25.7016,25.7016,3432,0
+TRTN_A.US,D,20241125,000000,25.72,25.88,25.7114,25.79,5943,0
+TRTN_A.US,D,20241126,000000,25.8,26,25.79,25.95,8663,0
+TRTN_A.US,D,20241127,000000,25.87,26,25.87,25.91,6587,0
+TRTN_A.US,D,20241129,000000,26.0458,26.07,25.9,25.9,7787,0
+TRTN_A.US,D,20241202,000000,26.02,26.1895,25.91,26.14,13012,0
+TRTN_A.US,D,20241203,000000,26.0205,26.1416,26.0205,26.11,1788,0
+TRTN_A.US,D,20241204,000000,26.0501,26.25,26.0501,26.09,13805,0
+TRTN_A.US,D,20241205,000000,26.08,26.1082,26,26.01,3260,0
+TRTN_A.US,D,20241206,000000,25.63,25.77,25.6,25.67,4759,0
+TRTN_A.US,D,20241209,000000,25.67,25.69,25.59,25.637,2595,0
+TRTN_A.US,D,20241210,000000,25.5431,25.7014,25.5431,25.7014,5703,0
+TRTN_A.US,D,20241211,000000,25.7,25.71,25.545,25.71,5750,0
+TRTN_A.US,D,20241212,000000,25.59,25.68,25.59,25.6,1890,0
+TRTN_A.US,D,20241213,000000,25.6104,25.6104,25.6,25.6016,1410,0
+TRTN_A.US,D,20241216,000000,25.66,25.69,25.5495,25.56,6845,0
+TRTN_A.US,D,20241217,000000,25.6753,25.6804,25.54,25.54,9096,0
+TRTN_A.US,D,20241218,000000,25.6322,25.7,25.54,25.6497,3570,0
+TRTN_A.US,D,20241219,000000,25.69,25.69,25.5737,25.66,1833,0
+TRTN_A.US,D,20241220,000000,25.7199,25.7199,25.51,25.605,6103,0
+TRTN_A.US,D,20241223,000000,25.54,25.61,25.51,25.52,3704,0
+TRTN_A.US,D,20241224,000000,25.52,25.62,25.51,25.52,3094,0
+TRTN_A.US,D,20241226,000000,25.61,25.6556,25.53,25.53,3301,0
+TRTN_A.US,D,20241227,000000,25.5101,25.605,25.51,25.6,1264,0
+TRTN_A.US,D,20241230,000000,25.51,25.5399,25.51,25.5399,4373,0
+TRTN_A.US,D,20241231,000000,25.55,25.55,25.495,25.5,3223,0
+TRTN_A.US,D,20250102,000000,25.55,25.55,25.48,25.48,10200,0
+TRTN_A.US,D,20250103,000000,25.532,25.55,25.4914,25.55,7458,0
+TRTN_A.US,D,20250106,000000,25.6,25.65,25.55,25.6,3614,0
+TRTN_A.US,D,20250107,000000,25.56,25.56,25.56,25.56,1284,0
+TRTN_A.US,D,20250108,000000,25.5897,25.6,25.5573,25.5925,4759,0
+TRTN_A.US,D,20250110,000000,25.6304,25.6304,25.57,25.58,3007,0
+TRTN_A.US,D,20250113,000000,25.65,25.65,25.3001,25.65,8379,0
+TRTN_A.US,D,20250114,000000,25.45,25.55,25.4232,25.48,2494,0
+TRTN_A.US,D,20250115,000000,25.5507,25.7406,25.5507,25.68,4194,0
+TRTN_A.US,D,20250116,000000,25.815,25.815,25.75,25.75,1190,0
+TRTN_A.US,D,20250117,000000,25.7316,25.7316,25.693,25.73,1174,0
+TRTN_A.US,D,20250121,000000,25.77,25.77,25.56,25.57,5086,0
+TRTN_A.US,D,20250122,000000,25.6888,25.6888,25.5701,25.5701,2662,0
+TRTN_A.US,D,20250123,000000,25.5909,25.6407,25.5909,25.6407,601,0
+TRTN_A.US,D,20250124,000000,25.71,25.71,25.71,25.71,827,0
+TRTN_A.US,D,20250127,000000,25.7,25.71,25.65,25.6999,2080,0
+TRTN_A.US,D,20250128,000000,25.65,25.71,25.65,25.68,1498,0
+TRTN_A.US,D,20250129,000000,25.7,25.71,25.7,25.7,1172,0
+TRTN_A.US,D,20250130,000000,25.64,25.68,25.5,25.5002,16453,0
+TRTN_A.US,D,20250131,000000,25.5828,25.6076,25.48,25.485,9129,0
+TRTN_A.US,D,20250203,000000,25.538,25.68,25.4902,25.68,4611,0
+TRTN_A.US,D,20250204,000000,25.5,25.6896,25.5,25.6126,8381,0
+TRTN_A.US,D,20250205,000000,25.64,25.64,25.64,25.64,964,0
+TRTN_A.US,D,20250206,000000,25.6403,25.6403,25.6403,25.6403,335,0
+TRTN_A.US,D,20250207,000000,25.64,25.64,25.4901,25.6,1455,0
+TRTN_A.US,D,20250210,000000,25.6573,25.67,25.5113,25.52,3064,0
+TRTN_A.US,D,20250211,000000,25.62,25.62,25.53,25.54,2265,0
+TRTN_A.US,D,20250212,000000,25.6,25.66,25.6,25.66,2547,0
+TRTN_A.US,D,20250213,000000,25.66,25.66,25.66,25.66,556,0
+TRTN_A.US,D,20250214,000000,25.6,25.6385,25.5101,25.56,6528,0
+TRTN_A.US,D,20250218,000000,25.6,25.6486,25.56,25.6486,2120,0
+TRTN_A.US,D,20250219,000000,25.65,25.675,25.5999,25.675,2386,0
+TRTN_A.US,D,20250220,000000,25.66,25.69,25.6551,25.67,2188,0
+TRTN_A.US,D,20250221,000000,25.6899,25.7,25.67,25.68,5105,0
+TRTN_A.US,D,20250224,000000,25.695,25.75,25.695,25.75,4485,0
+TRTN_A.US,D,20250225,000000,25.81,25.85,25.8,25.8,8265,0
+TRTN_A.US,D,20250226,000000,25.8733,25.8733,25.78,25.86,2215,0
+TRTN_A.US,D,20250227,000000,25.87,25.94,25.84,25.84,8451,0
+TRTN_A.US,D,20250228,000000,25.84,25.84,25.7747,25.7747,2720,0
+TRTN_A.US,D,20250303,000000,25.7848,25.95,25.7713,25.7713,2914,0
+TRTN_A.US,D,20250304,000000,25.78,25.78,25.67,25.739,1924,0
+TRTN_A.US,D,20250305,000000,25.75,25.92,25.75,25.781,2852,0
+TRTN_A.US,D,20250306,000000,25.8509,25.86,25.78,25.78,1832,0
+TRTN_A.US,D,20250307,000000,25.7186,25.93,25.53,25.61,15713,0
+TRTN_A.US,D,20250310,000000,25.25,25.3499,25.18,25.21,29703,0
+TRTN_A.US,D,20250311,000000,25.48,25.48,25.16,25.2,43015,0
+TRTN_A.US,D,20250312,000000,25.25,25.25,25.14,25.2,6619,0
+TRTN_A.US,D,20250313,000000,25.14,25.26,25.12,25.26,2019,0
+TRTN_A.US,D,20250314,000000,25.26,25.33,25.1101,25.15,7334,0
+TRTN_A.US,D,20250317,000000,25.2,25.26,25.15,25.26,5313,0
+TRTN_A.US,D,20250318,000000,25.39,25.41,25.22,25.245,5155,0
+TRTN_A.US,D,20250319,000000,25.24,25.3,25.24,25.2612,2043,0
+TRTN_A.US,D,20250320,000000,25.43,25.43,25.2472,25.2472,4144,0
+TRTN_A.US,D,20250321,000000,25.26,25.2942,25.15,25.1875,7314,0
+TRTN_A.US,D,20250324,000000,25.2,25.25,25.2,25.232,5893,0
+TRTN_A.US,D,20250325,000000,25.35,25.35,25.24,25.3,4348,0
+TRTN_A.US,D,20250326,000000,25.3009,25.43,25.2691,25.35,18079,0
+TRTN_A.US,D,20250327,000000,25.3,25.405,25.24,25.391,3952,0
+TRTN_A.US,D,20250328,000000,25.37,25.4086,25.37,25.37,950,0
+TRTN_A.US,D,20250331,000000,25.37,25.37,25.2122,25.2122,1709,0
+TRTN_A.US,D,20250401,000000,25.27,25.45,25.27,25.45,7244,0
+TRTN_A.US,D,20250402,000000,25.36,25.47,25.36,25.4104,6324,0
+TRTN_A.US,D,20250403,000000,25.22,25.35,25.15,25.21,3844,0
+TRTN_A.US,D,20250404,000000,25.2,25.65,24.95,24.97,23542,0
+TRTN_A.US,D,20250407,000000,24.9,25.03,24.6,24.9,31873,0
+TRTN_A.US,D,20250408,000000,25.1002,25.29,25.01,25.12,13820,0
+TRTN_A.US,D,20250409,000000,25,25.12,24.85,25.12,12279,0
+TRTN_A.US,D,20250410,000000,25.13,25.29,24.89,24.98,8326,0
+TRTN_A.US,D,20250411,000000,25.128,25.14,25.0578,25.1,1802,0
+TRTN_A.US,D,20250414,000000,25.2,25.25,25.01,25.0101,1887,0
+TRTN_A.US,D,20250415,000000,25.1246,25.18,25.065,25.18,4938,0
+TRTN_A.US,D,20250416,000000,25.2625,25.38,25.15,25.38,2869,0
+TRTN_A.US,D,20250417,000000,25.61,25.8,25.25,25.32,7823,0
+TRTN_A.US,D,20250421,000000,25.21,25.21,25.15,25.19,5791,0
+TRTN_A.US,D,20250422,000000,25.06,25.2,24.8,24.95,12952,0
+TRTN_A.US,D,20250423,000000,25.2,25.2,24.95,24.97,16319,0
+TRTN_A.US,D,20250424,000000,25.03,25.1,24.9917,25.1,1396,0
+TRTN_A.US,D,20250425,000000,25.15,25.2,25.07,25.185,5258,0
+TRTN_A.US,D,20250428,000000,25.185,25.185,25.01,25.08,3334,0
+TRTN_A.US,D,20250429,000000,25.19,25.432,25.14,25.18,3230,0
+TRTN_A.US,D,20250430,000000,25.2463,25.2463,25.03,25.06,4592,0
+TRTN_A.US,D,20250501,000000,25.21,25.2707,25.15,25.18,2329,0
+TRTN_A.US,D,20250502,000000,25.2606,25.2606,25.18,25.25,1405,0
+TRTN_A.US,D,20250505,000000,25.21,25.38,25.18,25.285,2591,0
+TRTN_A.US,D,20250506,000000,25.3891,25.3891,25.29,25.3825,2606,0
+TRTN_A.US,D,20250507,000000,25.374,25.462,25.0814,25.12,11393,0
+TRTN_A.US,D,20250508,000000,25.2,25.29,25.13,25.2,1603,0
+TRTN_A.US,D,20250509,000000,25.336,25.405,25.16,25.26,3396,0
+TRTN_A.US,D,20250512,000000,25.25,25.3101,25.1814,25.3101,792,0
+TRTN_A.US,D,20250513,000000,25.23,25.23,23.96,24.99,51754,0
+TRTN_A.US,D,20250514,000000,25.3736,25.4,25.21,25.39,5093,0
+TRTN_A.US,D,20250515,000000,25.5699,25.6,25.39,25.6,4522,0
+TRTN_A.US,D,20250516,000000,25.43,25.58,25.411,25.43,2289,0
+TRTN_A.US,D,20250519,000000,25.49,25.5,25.47,25.5,1117,0
+TRTN_A.US,D,20250520,000000,25.45,25.45,25.45,25.45,232,0
+TRTN_A.US,D,20250521,000000,25.45,25.45,25.3,25.3,5348,0
+TRTN_A.US,D,20250522,000000,25.4,25.5,25.32,25.5,1275,0
+TRTN_A.US,D,20250523,000000,25.43,25.5,25.34,25.5,1423,0
+TRTN_A.US,D,20250527,000000,25.5803,25.5803,25.5803,25.5803,403,0
+TRTN_A.US,D,20250528,000000,25.4691,25.68,25.4691,25.575,945,0
+TRTN_A.US,D,20250529,000000,25.48,25.63,25.45,25.52,6447,0
+TRTN_A.US,D,20250602,000000,25.5,25.5,25.44,25.5,1584,0
+TRTN_A.US,D,20250603,000000,25.5,25.5811,25.29,25.4899,5444,0
+TRTN_A.US,D,20250605,000000,25.5,25.66,25.43,25.54,3218,0
+TRTN_A.US,D,20250606,000000,25.52,25.8074,25.5,25.5629,4742,0
+TRTN_A.US,D,20250609,000000,25.39,25.39,25.05,25.16,7636,0
+TRTN_A.US,D,20250610,000000,25.385,25.385,25.1168,25.2813,3090,0
+TRTN_A.US,D,20250611,000000,25.3,25.3149,25.25,25.3149,4123,0
+TRTN_A.US,D,20250612,000000,25.25,25.38,25.25,25.38,583,0
+TRTN_A.US,D,20250613,000000,25.3,25.45,25.26,25.4,2070,0
+TRTN_A.US,D,20250616,000000,25.3,25.4,25.25,25.4,2121,0
+TRTN_A.US,D,20250617,000000,25.36,25.45,25.119,25.2,11409,0
+TRTN_A.US,D,20250618,000000,25.226,25.226,25.1499,25.15,4523,0
+TRTN_A.US,D,20250620,000000,25.2,25.2,25.15,25.18,3511,0
+TRTN_A.US,D,20250623,000000,25.2,25.22,25.18,25.185,3970,0
+TRTN_A.US,D,20250624,000000,25.2,25.29,25.17,25.2,5988,0
+TRTN_A.US,D,20250625,000000,25.27,25.29,25.17,25.27,991,0
+TRTN_A.US,D,20250626,000000,25.67,25.67,25.17,25.215,2588,0
+TRTN_A.US,D,20250627,000000,25.22,25.22,25.2,25.22,1105,0
+TRTN_A.US,D,20250630,000000,25.2039,25.7052,25.2,25.371237,10594,0
+TRTN_A.US,D,20250701,000000,25.4,25.4,25.35,25.355,15135,0
+TRTN_A.US,D,20250702,000000,25.35,25.56,25.27,25.35,5709,0
+TRTN_A.US,D,20250703,000000,25.38,25.8861,25.31,25.5,12857,0
+TRTN_A.US,D,20250707,000000,25.49,25.75,25.49,25.6,4218,0
+TRTN_A.US,D,20250708,000000,25.66,25.66,25.31,25.5,2455,0
+TRTN_A.US,D,20250709,000000,25.64,25.64,25.37,25.44,5171,0
+TRTN_A.US,D,20250710,000000,25.63,25.65,25.39,25.55,4773,0
+TRTN_A.US,D,20250711,000000,25.87,25.88,25.58,25.78,5608,0
+TRTN_A.US,D,20250714,000000,25.71,25.9,25.6,25.9,9490,0
+TRTN_A.US,D,20250715,000000,25.87,25.87,25.65,25.68,3252,0
+TRTN_A.US,D,20250716,000000,25.97,25.97,25.7,25.72,2905,0
+TRTN_A.US,D,20250717,000000,25.7301,25.75,24.92,25.14,28924,0
+TRTN_A.US,D,20250718,000000,25.44,25.4995,25.18,25.3999,10830,0
+TRTN_A.US,D,20250721,000000,25.42,25.68,25.4,25.59,14298,0
+TRTN_A.US,D,20250722,000000,25.7,26.06,25.51,25.86,7147,0
+TRTN_A.US,D,20250723,000000,25.6279,26.25,25.6279,25.97,15223,0
+TRTN_A.US,D,20250724,000000,26.01,26.29,26.01,26.0994,8018,0
+TRTN_A.US,D,20250725,000000,25.9727,26.1001,25.9727,26.09,3371,0
+TRTN_A.US,D,20250728,000000,26.08,26.0855,25.73,25.98,4395,0
+TRTN_A.US,D,20250729,000000,25.83,26.2,25.7,25.935,4898,0
+TRTN_A.US,D,20250730,000000,26.03,26.1,25.89,26.0965,3240,0
+TRTN_A.US,D,20250731,000000,25.97,26.27,25.97,25.99,3068,0
+TRTN_A.US,D,20250801,000000,26.15,26.17,25.9842,26.1,2196,0
+TRTN_A.US,D,20250804,000000,26,26.25,26,26.1,4081,0
+TRTN_A.US,D,20250805,000000,26.03,26.12,26.03,26.079,1167,0
+TRTN_A.US,D,20250806,000000,26.15,26.24,26.045,26.1171,2744,0
+TRTN_A.US,D,20250807,000000,26.16,26.23,26.0005,26.12,5316,0
+TRTN_A.US,D,20250808,000000,26.22,26.22,25.99,26,2950,0
+TRTN_A.US,D,20250811,000000,26,26.05,25.76,26.05,3367,0
+TRTN_A.US,D,20250812,000000,25.9868,25.9868,25.9868,25.9868,488,0
+TRTN_A.US,D,20250813,000000,26,26,26,26,314,0
+TRTN_A.US,D,20250814,000000,25.9,26.1131,25.9,25.93,2189,0
+TRTN_A.US,D,20250815,000000,26.015,26.1603,26.015,26.1603,626,0
+TRTN_A.US,D,20250819,000000,25.9,26.045,25.82,26.03,9050,0
+TRTN_A.US,D,20250820,000000,26.03,26.03,26.03,26.03,331,0
+TRTN_A.US,D,20250821,000000,25.95,26.03,25.89,26.03,2700,0
+TRTN_A.US,D,20250822,000000,26.0023,26.0023,25.7,25.86,13400,0
+TRTN_A.US,D,20250825,000000,25.85,25.85,25.79,25.79,544,0
+TRTN_A.US,D,20250826,000000,25.75,25.83,25.7,25.78,2385,0
+TRTN_A.US,D,20250827,000000,25.78,25.8435,25.7747,25.7928,2692,0
+TRTN_A.US,D,20250828,000000,25.8,25.85,25.7361,25.74,4963,0
+TRTN_A.US,D,20250829,000000,25.73,25.74,25.73,25.74,337,0
+TRTN_A.US,D,20250902,000000,25.7799,25.8,25.77,25.8,479,0
+TRTN_A.US,D,20250903,000000,25.8416,25.88,25.75,25.88,3970,0
+TRTN_A.US,D,20250904,000000,25.9282,25.9282,25.76,25.8869,4334,0
+TRTN_A.US,D,20250905,000000,25.88,25.97,25.88,25.97,4884,0
+TRTN_A.US,D,20250908,000000,25.47,25.58,25.41,25.54,7101,0
+TRTN_A.US,D,20250909,000000,25.5,25.68,25.5,25.6175,1550,0
+TRTN_A.US,D,20250910,000000,25.617,25.617,25.5,25.5427,1871,0
+TRTN_A.US,D,20250911,000000,25.5578,25.57,25.45,25.45,13994,0
+TRTN_A.US,D,20250912,000000,25.53,25.5427,25.45,25.5427,26581,0
+TRTN_A.US,D,20250915,000000,25.4701,25.61,25.38,25.39,6064,0
+TRTN_A.US,D,20250916,000000,25.485,25.5108,25.4,25.46,3515,0
+TRTN_A.US,D,20250917,000000,25.44,25.46,25.35,25.45,29306,0
+TRTN_A.US,D,20250918,000000,25.46,25.46,25.38,25.4517,2963,0
+TRTN_A.US,D,20250919,000000,25.4586,25.65,25.13,25.13,17123,0
+TRTN_A.US,D,20250922,000000,25.395,25.42,25.15,25.42,5875,0
+TRTN_A.US,D,20250923,000000,25.42,25.48,25.295,25.315,2956,0
+TRTN_A.US,D,20250924,000000,25.4415,25.474,25.3454,25.3454,918,0
+TRTN_A.US,D,20250925,000000,25.3987,25.63,25.35,25.63,2569,0
+TRTN_A.US,D,20250929,000000,25.5204,25.66,25.5204,25.628,7372,0
+TRTN_A.US,D,20250930,000000,25.553,25.553,25.5,25.553,331,0
+TRTN_A.US,D,20251001,000000,25.575,25.65,25.575,25.6065,2227,0
+TRTN_A.US,D,20251002,000000,25.58,25.6499,25.5201,25.6499,8441,0
+TRTN_A.US,D,20251003,000000,25.57,25.57,25.5,25.5,3109,0
+TRTN_A.US,D,20251006,000000,25.5762,25.6239,25.55,25.565,3211,0
+TRTN_A.US,D,20251007,000000,25.59,25.77,25.54,25.74,10443,0
+TRTN_A.US,D,20251008,000000,25.6353,25.75,25.62,25.7499,12979,0
+TRTN_A.US,D,20251009,000000,25.7,25.77,25.6682,25.7584,7964,0
+TRTN_A.US,D,20251010,000000,25.8644,25.8868,25.77,25.79,3524,0
+TRTN_A.US,D,20251013,000000,25.9982,25.9982,25.7001,25.93,891,0
+TRTN_A.US,D,20251014,000000,25.8497,25.98,25.84,25.93,2434,0
+TRTN_A.US,D,20251015,000000,25.75,26.0899,25.75,25.99,2565,0
+TRTN_A.US,D,20251016,000000,25.89,25.89,25.89,25.89,877,0
+TRTN_A.US,D,20251020,000000,25.945,26.0293,25.8,25.945,1078,0
+TRTN_A.US,D,20251022,000000,25.8724,25.92,25.8,25.8,3114,0
+TRTN_A.US,D,20251023,000000,25.9799,25.9799,25.88,25.91,3364,0
+TRTN_A.US,D,20251024,000000,25.8,25.8,25.656,25.656,7048,0
+TRTN_A.US,D,20251027,000000,25.756,25.96,25.66,25.66,6186,0
+TRTN_A.US,D,20251028,000000,25.7,25.9542,25.56,25.56,10877,0
+TRTN_A.US,D,20251029,000000,25.8,25.8899,25.57,25.6,2041,0
+TRTN_A.US,D,20251030,000000,25.84,25.84,25.61,25.61,5392,0
+TRTN_A.US,D,20251031,000000,25.57,25.59,25.51,25.51,1662,0
+TRTN_A.US,D,20251103,000000,25.7,25.8,25.6,25.67,2465,0
+TRTN_A.US,D,20251104,000000,25.6,25.7,25.52,25.69,7905,0
+TRTN_A.US,D,20251105,000000,25.5,25.61,25.36,25.42,11952,0
+TRTN_A.US,D,20251106,000000,25.5,25.64,25.4,25.5,8113,0
+TRTN_A.US,D,20251107,000000,25.701007,25.701007,25.6,25.6,1764,0
+TRTN_A.US,D,20251110,000000,25.63,25.8,25.41,25.725,4478,0
+TRTN_A.US,D,20251111,000000,25.7999,25.7999,25.7999,25.7999,1092,0
+TRTN_A.US,D,20251112,000000,25.79,25.85,25.79,25.82,1512,0
+TRTN_A.US,D,20251113,000000,25.8,25.98,25.7,25.75,2717,0
+TRTN_A.US,D,20251114,000000,25.8,25.97,25.7376,25.755,1802,0
+TRTN_A.US,D,20251117,000000,25.8,25.87,25.75,25.87,1631,0
+TRTN_A.US,D,20251118,000000,25.885,25.97,25.7,25.7464,32681,0
+TRTN_A.US,D,20251119,000000,25.78,25.78,25.71,25.745,8169,0
+TRTN_A.US,D,20251120,000000,25.78,25.78,25.72,25.75,2645,0
+TRTN_A.US,D,20251121,000000,25.75,25.75,25.725,25.75,1955,0
+TRTN_A.US,D,20251124,000000,25.78,25.94,25.78,25.8,4339,0
+TRTN_A.US,D,20251125,000000,25.8001,25.8976,25.8001,25.8976,2981,0
+TRTN_A.US,D,20251126,000000,25.8,25.94,25.8,25.9,944,0
+TRTN_A.US,D,20251201,000000,25.9432,25.9432,25.8864,25.8864,728,0
+TRTN_A.US,D,20251202,000000,25.89,26.09,25.79,26.06,7121,0
+TRTN_A.US,D,20251203,000000,26.0485,26.06,25.99,26.06,2332,0
+TRTN_A.US,D,20251204,000000,26.0799,26.36,26.002,26.1,3906,0
+TRTN_A.US,D,20251205,000000,26.065,26.1,26.065,26.1,959,0
+TRTN_A.US,D,20251208,000000,25.4,25.57,25.39,25.56,2428,0
+TRTN_A.US,D,20251209,000000,25.55,25.6584,25.522,25.61,6207,0
+TRTN_A.US,D,20251210,000000,25.61,25.65,25.6,25.6,1469,0
+TRTN_A.US,D,20251211,000000,25.6,25.65,25.6,25.65,1467,0
+TRTN_A.US,D,20251212,000000,25.632,25.65,25.632,25.632,2190,0
+TRTN_A.US,D,20251215,000000,25.65,25.65,25.6,25.6108,4178,0
+TRTN_A.US,D,20251216,000000,25.66,25.79,25.66,25.6755,2085,0
+TRTN_A.US,D,20251217,000000,25.62,25.8,25.6,25.7081,4054,0
+TRTN_A.US,D,20251218,000000,25.6958,25.82,25.6958,25.6958,748,0
+TRTN_A.US,D,20251219,000000,25.7638,25.78,25.74,25.77,2172,0
+TRTN_A.US,D,20251222,000000,25.61,25.76,25.6,25.6,7704,0
+TRTN_A.US,D,20251223,000000,25.8,25.8,25.32,25.32,18265,0
+TRTN_A.US,D,20251224,000000,25.55,25.55,25.35,25.37,3986,0
+TRTN_A.US,D,20251226,000000,25.37,25.6263,25.37,25.6,1910,0
+TRTN_A.US,D,20251229,000000,25.56,25.6904,25.55,25.6904,2549,0
+TRTN_A.US,D,20251230,000000,25.5888,25.66,25.52,25.613535,12021,0
+TRTN_A.US,D,20251231,000000,25.6,25.6735,25.6,25.6168,1823,0
+TRTN_A.US,D,20260102,000000,25.68,25.68,25.6,25.6,523,0
+TRTN_A.US,D,20260105,000000,25.6,25.68,25.6,25.6001,4077,0
+TRTN_A.US,D,20260106,000000,25.6787,25.6787,25.4289,25.575,4741,0
+TRTN_A.US,D,20260107,000000,25.585,25.67,25.4215,25.4215,5195,0
+TRTN_A.US,D,20260108,000000,25.515,25.52,25.43,25.43,1836,0
+TRTN_A.US,D,20260109,000000,25.533,25.55,25.5268,25.55,3865,0
+TRTN_A.US,D,20260112,000000,25.5874,25.6,25.5,25.6,5700,0
+TRTN_A.US,D,20260113,000000,25.66,25.67,25.6193,25.64,2627,0
+TRTN_A.US,D,20260114,000000,25.5911,25.73,25.5911,25.64,6086,0
+TRTN_A.US,D,20260115,000000,25.825,25.94,25.7,25.79,5920,0
+TRTN_A.US,D,20260116,000000,25.7712,25.81,25.65,25.735,3236,0
+TRTN_A.US,D,20260120,000000,25.76,25.8,25.65,25.7,5314,0
+TRTN_A.US,D,20260121,000000,25.61,25.7199,25.59,25.7199,6654,0
+TRTN_A.US,D,20260122,000000,25.69,25.75,25.69,25.75,3935,0
+TRTN_A.US,D,20260123,000000,25.62,25.62,25.62,25.62,264,0
+TRTN_A.US,D,20260126,000000,25.7,25.76,25.67,25.7,6892,0
+TRTN_A.US,D,20260127,000000,25.79,25.82,25.7,25.82,11837,0
+TRTN_A.US,D,20260128,000000,25.854,25.95,25.6701,25.8475,10225,0
+TRTN_A.US,D,20260129,000000,25.98,26.09,25.7301,26,5788,0
+TRTN_A.US,D,20260130,000000,26.02,26.02,26.02,26.02,334,0
+TRTN_A.US,D,20260202,000000,26.05,26.12,26.05,26.1,3240,0
+TRTN_A.US,D,20260203,000000,26,26.05,25.95,26.05,2681,0
+TRTN_A.US,D,20260204,000000,25.91,25.91,25.74,25.7971,2798,0
+TRTN_A.US,D,20260205,000000,25.8,25.8,25.79,25.8,821,0
+TRTN_A.US,D,20260206,000000,25.71,25.9496,25.7,25.875,2434,0
+TRTN_A.US,D,20260209,000000,25.69,26.06,25.69,25.94,7565,0
+TRTN_A.US,D,20260210,000000,25.913054,26.01,25.87,25.87,2371,0
+TRTN_A.US,D,20260211,000000,26.03,26.03,25.8302,25.8302,683,0
+TRTN_A.US,D,20260212,000000,25.83,26.1,25.83,26.03,3799,0
+TRTN_A.US,D,20260213,000000,25.85,25.96,25.82,25.955,5156,0
+TRTN_A.US,D,20260217,000000,25.9198,26.05,25.895,26.05,6869,0
+TRTN_A.US,D,20260218,000000,25.93,26.09,25.93,26.09,2027,0
diff --git a/daily/us/nyse stocks/2/trtn_c.us.txt b/daily/us/nyse stocks/2/trtn_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3578037895270dddfa1aae2cf1f37935d8f2128
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtn_c.us.txt	
@@ -0,0 +1,1573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTN_C.US,D,20191114,000000,25.45,25.49,25.38,25.45,201389,0
+TRTN_C.US,D,20191115,000000,25.43,25.5798,25.386,25.52,101358,0
+TRTN_C.US,D,20191118,000000,25.6,25.95,25.53,25.6984,107959,0
+TRTN_C.US,D,20191119,000000,25.71,25.83,25.66,25.8,135383,0
+TRTN_C.US,D,20191120,000000,25.8,25.9,25.65,25.81,82349,0
+TRTN_C.US,D,20191121,000000,25.84,25.85,25.65,25.76,105648,0
+TRTN_C.US,D,20191122,000000,25.78,25.84,25.76,25.815,46773,0
+TRTN_C.US,D,20191125,000000,25.85,25.96,25.8,25.88,114686,0
+TRTN_C.US,D,20191126,000000,25.93,25.95,25.83,25.95,211433,0
+TRTN_C.US,D,20191127,000000,25.9,26.22,25.8998,26.18,164033,0
+TRTN_C.US,D,20191129,000000,26.25,26.5275,26.12,26.12,662326,0
+TRTN_C.US,D,20191202,000000,26.09,26.09,25.66,25.75,115127,0
+TRTN_C.US,D,20191203,000000,25.65,25.89,25.65,25.7,73865,0
+TRTN_C.US,D,20191204,000000,25.8,25.87,25.735,25.77,42596,0
+TRTN_C.US,D,20191205,000000,25.84,26,25.76,26,71584,0
+TRTN_C.US,D,20191206,000000,25.75,25.83,25.5877,25.6,85051,0
+TRTN_C.US,D,20191209,000000,25.69,25.76,25.62,25.66,45810,0
+TRTN_C.US,D,20191210,000000,25.6805,25.83,25.6556,25.78,41286,0
+TRTN_C.US,D,20191211,000000,25.78,25.98,25.72,25.9,80598,0
+TRTN_C.US,D,20191212,000000,25.9,25.96,25.75,25.9276,193962,0
+TRTN_C.US,D,20191213,000000,25.82,25.95,25.78,25.89,32371,0
+TRTN_C.US,D,20191216,000000,25.94,25.98,25.9,25.9765,78853,0
+TRTN_C.US,D,20191217,000000,26,26.08,25.93,26,32473,0
+TRTN_C.US,D,20191218,000000,26.03,26.18,25.8,26.18,62683,0
+TRTN_C.US,D,20191219,000000,26.18,26.18,25.83,25.89,28368,0
+TRTN_C.US,D,20191220,000000,25.96,26.0299,25.8527,25.88,12138,0
+TRTN_C.US,D,20191223,000000,25.91,25.9409,25.86,25.86,19422,0
+TRTN_C.US,D,20191224,000000,25.93,25.95,25.85,25.86,15362,0
+TRTN_C.US,D,20191226,000000,25.88,25.9,25.75,25.82,23594,0
+TRTN_C.US,D,20191227,000000,25.85,25.99,25.83,25.83,28842,0
+TRTN_C.US,D,20191230,000000,25.84,25.9139,25.84,25.86,8581,0
+TRTN_C.US,D,20191231,000000,25.91,26.0852,25.86,25.93,30888,0
+TRTN_C.US,D,20200102,000000,26.09,26.225,25.91,26.16,29166,0
+TRTN_C.US,D,20200103,000000,26.285,26.49,26.285,26.4542,37512,0
+TRTN_C.US,D,20200106,000000,26.27,26.4945,26.24,26.4899,25527,0
+TRTN_C.US,D,20200107,000000,26.5,26.59,26.25,26.58,27272,0
+TRTN_C.US,D,20200108,000000,26.57,26.75,26.55,26.7402,51718,0
+TRTN_C.US,D,20200109,000000,26.73,26.73,26.35,26.41,23996,0
+TRTN_C.US,D,20200110,000000,26.53,26.59,26.2601,26.47,26648,0
+TRTN_C.US,D,20200113,000000,26.33,26.4,25.99,26.11,285846,0
+TRTN_C.US,D,20200114,000000,26.09,26.15,25.98,26.04,102015,0
+TRTN_C.US,D,20200115,000000,26.04,26.09,26,26,75680,0
+TRTN_C.US,D,20200116,000000,26.05,26.09,25.86,26.02,132006,0
+TRTN_C.US,D,20200117,000000,26.07,26.47,26.01,26.46,90728,0
+TRTN_C.US,D,20200121,000000,26.5,26.59,26.4,26.45,25118,0
+TRTN_C.US,D,20200122,000000,26.35,26.46,26.35,26.46,10493,0
+TRTN_C.US,D,20200123,000000,26.42,26.5,26.4,26.5,10257,0
+TRTN_C.US,D,20200124,000000,26.35,26.4144,26.22,26.36,12837,0
+TRTN_C.US,D,20200127,000000,26.09,26.4,26.09,26.31,39009,0
+TRTN_C.US,D,20200128,000000,26.27,26.3,26.1601,26.2,37682,0
+TRTN_C.US,D,20200129,000000,26.2603,26.5,26.15,26.23,25107,0
+TRTN_C.US,D,20200130,000000,26.3425,26.438,26.25,26.32,21436,0
+TRTN_C.US,D,20200131,000000,26.26,26.3,26.1495,26.21,46061,0
+TRTN_C.US,D,20200203,000000,26.16,26.31,26.1231,26.16,24082,0
+TRTN_C.US,D,20200204,000000,26.22,26.3,26.15,26.16,29011,0
+TRTN_C.US,D,20200205,000000,26.2,26.3999,26.2,26.33,51292,0
+TRTN_C.US,D,20200206,000000,26.3935,26.49,26.23,26.48,27659,0
+TRTN_C.US,D,20200207,000000,26.453,26.47,26.35,26.38,31932,0
+TRTN_C.US,D,20200210,000000,26.37,26.47,26.3,26.3911,34907,0
+TRTN_C.US,D,20200211,000000,26.45,26.45,26.36,26.4,24371,0
+TRTN_C.US,D,20200212,000000,26.39,26.43,26.3,26.34,18726,0
+TRTN_C.US,D,20200213,000000,26.38,26.44,26.35,26.3999,15374,0
+TRTN_C.US,D,20200214,000000,26.36,26.48,26.36,26.46,19197,0
+TRTN_C.US,D,20200218,000000,26.4675,26.49,26.32,26.32,18244,0
+TRTN_C.US,D,20200219,000000,26.36,26.46,26.32,26.33,23849,0
+TRTN_C.US,D,20200220,000000,26.36,26.4301,26.34,26.34,22559,0
+TRTN_C.US,D,20200221,000000,26.35,26.365,26.11,26.15,47999,0
+TRTN_C.US,D,20200224,000000,26.06,26.1,25.72,25.78,41591,0
+TRTN_C.US,D,20200225,000000,25.83,25.94,25.38,25.4,35666,0
+TRTN_C.US,D,20200226,000000,25.42,25.82,25.3,25.43,86144,0
+TRTN_C.US,D,20200227,000000,25.4,25.4,24.85,24.85,79691,0
+TRTN_C.US,D,20200228,000000,24.8,24.8,23.557,24.2,88122,0
+TRTN_C.US,D,20200302,000000,24.4,25.5675,24.31,25.18,61639,0
+TRTN_C.US,D,20200303,000000,25.4,25.6,24.95,25.25,46971,0
+TRTN_C.US,D,20200304,000000,25.48,25.73,25.3101,25.5,32474,0
+TRTN_C.US,D,20200305,000000,25.4465,25.4465,24.89,25.1,69934,0
+TRTN_C.US,D,20200306,000000,24.5,25,24.37,24.62,43593,0
+TRTN_C.US,D,20200309,000000,23.99,23.99,19.105,19.78,101817,0
+TRTN_C.US,D,20200310,000000,20.65,21.37,20.1,20.8,183934,0
+TRTN_C.US,D,20200311,000000,20.38,20.835,18.89,20.25,97611,0
+TRTN_C.US,D,20200312,000000,17.72,17.72,14.44,14.81,61943,0
+TRTN_C.US,D,20200313,000000,15.31,16.05,14.6685,15.7,74171,0
+TRTN_C.US,D,20200316,000000,15.2,15.65,13.2925,14.55,48318,0
+TRTN_C.US,D,20200317,000000,14.65,15,13.285,13.96,47387,0
+TRTN_C.US,D,20200318,000000,13.46,13.46,9.61,10.9,74550,0
+TRTN_C.US,D,20200319,000000,9.3,12.65,9.3,11.5,78720,0
+TRTN_C.US,D,20200320,000000,12,13.81,10.84,11,49153,0
+TRTN_C.US,D,20200323,000000,11.03,12.25,11,12,33742,0
+TRTN_C.US,D,20200324,000000,12.5,13.98,12.5,13.54,31186,0
+TRTN_C.US,D,20200325,000000,13.55,15.22,11.61,14.07,240933,0
+TRTN_C.US,D,20200326,000000,13.04,17.49,13.04,15.39,86713,0
+TRTN_C.US,D,20200327,000000,15.27,17.34,14.8,16.89,37258,0
+TRTN_C.US,D,20200330,000000,16.5,17.49,16.3,17.36,30130,0
+TRTN_C.US,D,20200331,000000,17.4,18.3,17.25,18.04,40213,0
+TRTN_C.US,D,20200401,000000,16.75,17.2707,15.49,16.27,25787,0
+TRTN_C.US,D,20200402,000000,15.5,17.32,15.5,17.32,20717,0
+TRTN_C.US,D,20200403,000000,16.07,16.6,14.8,16.1,24821,0
+TRTN_C.US,D,20200406,000000,15.89,16.7,15.89,16.4653,16006,0
+TRTN_C.US,D,20200407,000000,17.99,17.995,17.14,17.54,21354,0
+TRTN_C.US,D,20200408,000000,17.94,18.87,17.8306,18.19,30971,0
+TRTN_C.US,D,20200409,000000,18.6,19.97,18.5101,19.17,50135,0
+TRTN_C.US,D,20200413,000000,19.55,19.55,18.5,19.06,35469,0
+TRTN_C.US,D,20200414,000000,19.59,20,19.3,19.7343,38438,0
+TRTN_C.US,D,20200415,000000,21,21,18.85,19.63,10514,0
+TRTN_C.US,D,20200416,000000,19.22,19.31,18.6846,19.06,13874,0
+TRTN_C.US,D,20200417,000000,19.991,19.991,18.92,19.3,25990,0
+TRTN_C.US,D,20200420,000000,18.94,19.3,18.19,18.94,42223,0
+TRTN_C.US,D,20200421,000000,18.05,18.9528,18,18.05,12324,0
+TRTN_C.US,D,20200422,000000,18.203,18.64,18.13,18.13,15973,0
+TRTN_C.US,D,20200423,000000,18.58,19.6,18.172,19.37,28608,0
+TRTN_C.US,D,20200424,000000,19.46,20.48,19.25,19.98,44002,0
+TRTN_C.US,D,20200427,000000,20.5,20.82,19.89,20.78,20918,0
+TRTN_C.US,D,20200428,000000,21,21.39,20.934,20.97,24994,0
+TRTN_C.US,D,20200429,000000,20.65,22.29,20.65,20.83,33650,0
+TRTN_C.US,D,20200430,000000,21.15,21.99,21.14,21.99,38565,0
+TRTN_C.US,D,20200501,000000,20.88,22.01,20.85,21.03,17338,0
+TRTN_C.US,D,20200504,000000,21.03,21.35,20.647,21.35,7782,0
+TRTN_C.US,D,20200505,000000,20.89,21.95,20.89,21.47,10305,0
+TRTN_C.US,D,20200506,000000,20.5,21.5,20.5,20.78,7255,0
+TRTN_C.US,D,20200507,000000,21.215,21.495,20.85,21.2,13813,0
+TRTN_C.US,D,20200508,000000,21.5,21.5,21.35,21.5,5440,0
+TRTN_C.US,D,20200511,000000,21.35,21.5,20.95,21.14,26219,0
+TRTN_C.US,D,20200512,000000,21.5,21.5,21,21.3,18005,0
+TRTN_C.US,D,20200513,000000,21.5,21.6,20.8,21.48,23147,0
+TRTN_C.US,D,20200514,000000,21.89,21.89,20.59,21.384,9963,0
+TRTN_C.US,D,20200515,000000,21.4866,22.04,21.45,21.8,9995,0
+TRTN_C.US,D,20200518,000000,22,22,21.8,21.8,14897,0
+TRTN_C.US,D,20200519,000000,21.99,22.9,21.87,22.12,12313,0
+TRTN_C.US,D,20200520,000000,22.35,22.5,22.2871,22.425,6623,0
+TRTN_C.US,D,20200521,000000,22.16,22.46,22.16,22.44,13449,0
+TRTN_C.US,D,20200522,000000,22.34,22.45,21.776,22.32,14377,0
+TRTN_C.US,D,20200526,000000,23.6499,23.6499,22.964,23.18,16334,0
+TRTN_C.US,D,20200527,000000,23.18,23.9,23.12,23.75,11293,0
+TRTN_C.US,D,20200528,000000,23.42,23.98,23.277,23.6,16176,0
+TRTN_C.US,D,20200529,000000,23.39,23.94,22.31,23.94,6152,0
+TRTN_C.US,D,20200601,000000,23.3,24.28,23.3,24.02,17681,0
+TRTN_C.US,D,20200602,000000,24.26,24.9,23.48,24.14,19103,0
+TRTN_C.US,D,20200603,000000,24.4,24.4,23.888,24.01,9898,0
+TRTN_C.US,D,20200604,000000,24.01,24.5,23.92,23.92,12391,0
+TRTN_C.US,D,20200605,000000,23.88,24.49,23.57,24.238,22036,0
+TRTN_C.US,D,20200608,000000,24.36,24.46,24.1,24.46,6797,0
+TRTN_C.US,D,20200609,000000,24.099,24.4,24.013,24.35,7284,0
+TRTN_C.US,D,20200610,000000,24.1,24.2601,23.7,23.87,5846,0
+TRTN_C.US,D,20200611,000000,23.35,23.35,21.97,22.1,13156,0
+TRTN_C.US,D,20200612,000000,22.53,22.53,21.65,21.8,22082,0
+TRTN_C.US,D,20200615,000000,21.95,22.4,21.875,22.01,4051,0
+TRTN_C.US,D,20200616,000000,22.4,22.8,21.86,22.16,18478,0
+TRTN_C.US,D,20200617,000000,22.16,23.5,22.16,23.5,6987,0
+TRTN_C.US,D,20200618,000000,23.48,23.48,23.1,23.2,11897,0
+TRTN_C.US,D,20200619,000000,23.48,23.48,23,23.27,2413,0
+TRTN_C.US,D,20200622,000000,23.18,23.43,22.9,23.01,5444,0
+TRTN_C.US,D,20200623,000000,23.4,23.41,22.7902,23.275,1252,0
+TRTN_C.US,D,20200624,000000,22.94,23.03,22.7,23.03,6690,0
+TRTN_C.US,D,20200625,000000,22.94,23.22,22.48,23.22,5122,0
+TRTN_C.US,D,20200626,000000,23.2202,23.2202,22.6,22.62,10632,0
+TRTN_C.US,D,20200629,000000,23.48,23.48,22.6769,22.6769,2925,0
+TRTN_C.US,D,20200630,000000,22.8,22.98,22.46,22.98,13262,0
+TRTN_C.US,D,20200701,000000,22.5,23.1,22.5,23.09,3126,0
+TRTN_C.US,D,20200702,000000,23.14,23.15,23.04,23.1,2063,0
+TRTN_C.US,D,20200706,000000,23.4,24,23.29,23.85,9657,0
+TRTN_C.US,D,20200707,000000,23.578,23.7399,22.31,22.42,13036,0
+TRTN_C.US,D,20200708,000000,22.75,23.05,22.36,22.36,7503,0
+TRTN_C.US,D,20200709,000000,22.5,23.01,22.5,22.59,4460,0
+TRTN_C.US,D,20200710,000000,22.6,22.64,22.42,22.59,16857,0
+TRTN_C.US,D,20200713,000000,22.59,22.61,22.085,22.085,8986,0
+TRTN_C.US,D,20200714,000000,21.755,22.27,21.54,22.05,12109,0
+TRTN_C.US,D,20200715,000000,22.02,22.27,22.02,22.27,2934,0
+TRTN_C.US,D,20200716,000000,22.4796,22.55,22.08,22.35,13697,0
+TRTN_C.US,D,20200717,000000,22.35,22.74,22.35,22.5898,4650,0
+TRTN_C.US,D,20200720,000000,22.36,22.695,22.29,22.29,12284,0
+TRTN_C.US,D,20200721,000000,22.75,22.75,22.02,22.05,13283,0
+TRTN_C.US,D,20200722,000000,22.1645,22.395,22.06,22.29,15888,0
+TRTN_C.US,D,20200723,000000,22.1796,22.67,22.1796,22.37,9544,0
+TRTN_C.US,D,20200724,000000,22.62,23.65,22.55,23.6,25216,0
+TRTN_C.US,D,20200727,000000,23.47,23.88,23.43,23.79,16198,0
+TRTN_C.US,D,20200728,000000,23.8,23.88,23.645,23.88,15034,0
+TRTN_C.US,D,20200729,000000,23.88,24,23.76,24,21120,0
+TRTN_C.US,D,20200730,000000,24,24,23.76,23.9,6239,0
+TRTN_C.US,D,20200731,000000,24,24,23.76,24,6632,0
+TRTN_C.US,D,20200803,000000,23.99,24,23.9402,23.9406,11153,0
+TRTN_C.US,D,20200804,000000,24,24,23.84,24,6793,0
+TRTN_C.US,D,20200805,000000,23.75,24.1772,23.75,24,33843,0
+TRTN_C.US,D,20200806,000000,24.01,24.01,23.75,23.75,11565,0
+TRTN_C.US,D,20200807,000000,23.51,23.8,23.51,23.68,7991,0
+TRTN_C.US,D,20200810,000000,23.75,23.75,23.67,23.74,8060,0
+TRTN_C.US,D,20200811,000000,23.77,23.78,23.7,23.72,11100,0
+TRTN_C.US,D,20200812,000000,23.6,23.91,23.4824,23.76,12710,0
+TRTN_C.US,D,20200813,000000,23.75,23.99,23.75,23.92,20216,0
+TRTN_C.US,D,20200814,000000,23.92,24.02,23.89,23.94,6969,0
+TRTN_C.US,D,20200817,000000,23.94,24.3514,23.89,24.2,56294,0
+TRTN_C.US,D,20200818,000000,24.35,24.43,24.12,24.3,54101,0
+TRTN_C.US,D,20200819,000000,24.3,24.6299,24.3,24.532,50038,0
+TRTN_C.US,D,20200820,000000,24.56,24.6,24.485,24.54,28827,0
+TRTN_C.US,D,20200821,000000,24.68,24.89,24.5,24.79,23492,0
+TRTN_C.US,D,20200824,000000,24.84,25.25,24.8,24.91,35292,0
+TRTN_C.US,D,20200825,000000,25.0152,25.11,24.94,25,23109,0
+TRTN_C.US,D,20200826,000000,24.9,25.22,24.49,25.1,16835,0
+TRTN_C.US,D,20200827,000000,24.87,25.17,24.87,25.05,20038,0
+TRTN_C.US,D,20200828,000000,25.24,25.24,24.985,25.15,14239,0
+TRTN_C.US,D,20200831,000000,25.13,25.3,25.01,25.3,34114,0
+TRTN_C.US,D,20200901,000000,25.23,25.335,25.14,25.26,22323,0
+TRTN_C.US,D,20200902,000000,25.4,25.49,25.2192,25.32,21416,0
+TRTN_C.US,D,20200903,000000,25.26,25.4698,25.01,25.16,30372,0
+TRTN_C.US,D,20200904,000000,24.7,24.7,24.29,24.58,21657,0
+TRTN_C.US,D,20200908,000000,24.7,24.7,24.26,24.47,8484,0
+TRTN_C.US,D,20200909,000000,24.585,24.9,24.5,24.88,18581,0
+TRTN_C.US,D,20200910,000000,24.86,24.95,24.66,24.66,13420,0
+TRTN_C.US,D,20200911,000000,24.61,24.76,24.31,24.6708,13822,0
+TRTN_C.US,D,20200914,000000,24.6,24.95,24.552,24.65,9464,0
+TRTN_C.US,D,20200915,000000,24.64,25,24.64,24.9799,26218,0
+TRTN_C.US,D,20200916,000000,25.03,25.4631,25,25.15,73165,0
+TRTN_C.US,D,20200917,000000,25.14,25.37,25.09,25.18,12190,0
+TRTN_C.US,D,20200918,000000,25.0104,25.5,25.0104,25.5,17432,0
+TRTN_C.US,D,20200921,000000,25.05,25.26,25.05,25.08,17345,0
+TRTN_C.US,D,20200922,000000,25.41,25.41,25.09,25.31,12145,0
+TRTN_C.US,D,20200923,000000,25.4,25.5,24.632,24.88,47096,0
+TRTN_C.US,D,20200924,000000,24.95,25.195,24.6426,25.0792,37005,0
+TRTN_C.US,D,20200925,000000,25.129,25.472,25.07,25.35,13275,0
+TRTN_C.US,D,20200928,000000,25.335,25.645,25.335,25.5,12650,0
+TRTN_C.US,D,20200929,000000,25.55,25.594,25.08,25.08,17684,0
+TRTN_C.US,D,20200930,000000,25.335,25.5,25.12,25.5,17208,0
+TRTN_C.US,D,20201001,000000,25.5,25.5,25.2608,25.43,21330,0
+TRTN_C.US,D,20201002,000000,25.293,25.5,25.293,25.41,13346,0
+TRTN_C.US,D,20201005,000000,25.45,25.45,25.21,25.45,8512,0
+TRTN_C.US,D,20201006,000000,25.48,25.5,25.42,25.44,7743,0
+TRTN_C.US,D,20201007,000000,25.49,25.55,25.13,25.14,16046,0
+TRTN_C.US,D,20201008,000000,25.31,25.364,25.23,25.32,8555,0
+TRTN_C.US,D,20201009,000000,25.21,25.55,25.2,25.55,7813,0
+TRTN_C.US,D,20201012,000000,25.3155,25.505,25.08,25.1,22128,0
+TRTN_C.US,D,20201013,000000,25.1,25.2477,25.08,25.14,14200,0
+TRTN_C.US,D,20201014,000000,25.24,25.24,24.96,25.04,6907,0
+TRTN_C.US,D,20201015,000000,24.9431,25.13,24.75,24.82,9506,0
+TRTN_C.US,D,20201016,000000,24.83,25.0947,24.83,24.88,8254,0
+TRTN_C.US,D,20201019,000000,25.15,25.15,24.83,24.89,6748,0
+TRTN_C.US,D,20201020,000000,25.06,25.09,24.945,25.09,5384,0
+TRTN_C.US,D,20201021,000000,25.02,25.1,24.79,24.8,9053,0
+TRTN_C.US,D,20201022,000000,24.28,25.08,24.28,24.83,8315,0
+TRTN_C.US,D,20201023,000000,24.96,25.39,24.96,25.39,12855,0
+TRTN_C.US,D,20201026,000000,25.315,25.315,24.65,24.723,18807,0
+TRTN_C.US,D,20201027,000000,24.8,25.2323,24.8,25.15,7908,0
+TRTN_C.US,D,20201028,000000,24.61,25.11,24.46,24.55,28831,0
+TRTN_C.US,D,20201029,000000,24.715,25.1,24.715,24.94,40436,0
+TRTN_C.US,D,20201030,000000,24.88,24.89,24.58,24.79,12813,0
+TRTN_C.US,D,20201102,000000,25.0362,25.0362,24.5,24.5,13273,0
+TRTN_C.US,D,20201103,000000,24.64,24.95,24.5,24.58,16703,0
+TRTN_C.US,D,20201104,000000,24.87,25.1,24.72,24.78,15694,0
+TRTN_C.US,D,20201105,000000,25.04,25.08,24.74,24.92,20213,0
+TRTN_C.US,D,20201106,000000,24.81,24.9,24.61,24.61,16875,0
+TRTN_C.US,D,20201109,000000,24.98,25.297,24.88,25.297,24116,0
+TRTN_C.US,D,20201110,000000,25.155,25.37,24.95,25.2,19741,0
+TRTN_C.US,D,20201111,000000,25.24,25.53,25.24,25.3986,18872,0
+TRTN_C.US,D,20201112,000000,25.24,25.4439,25.2,25.26,21859,0
+TRTN_C.US,D,20201113,000000,25.45,25.55,25.35,25.5,10661,0
+TRTN_C.US,D,20201116,000000,25.486,25.79,25.46,25.77,36562,0
+TRTN_C.US,D,20201117,000000,25.73,25.73,25.55,25.65,10063,0
+TRTN_C.US,D,20201118,000000,25.68,25.92,25.6,25.64,30365,0
+TRTN_C.US,D,20201119,000000,25.57,25.8993,25.55,25.85,10331,0
+TRTN_C.US,D,20201120,000000,25.87,25.87,25.65,25.65,5440,0
+TRTN_C.US,D,20201123,000000,25.88,26.22,25.88,26.16,23666,0
+TRTN_C.US,D,20201124,000000,26.22,26.34,26,26.06,12798,0
+TRTN_C.US,D,20201125,000000,26.22,26.22,25.91,25.91,14292,0
+TRTN_C.US,D,20201127,000000,25.93,25.953,25.71,25.74,3580,0
+TRTN_C.US,D,20201130,000000,25.8858,26.25,25.5,26.25,21588,0
+TRTN_C.US,D,20201201,000000,25.85,26.36,25.85,26.25,17290,0
+TRTN_C.US,D,20201202,000000,26.06,26.39,26.0152,26.08,23379,0
+TRTN_C.US,D,20201203,000000,26.35,26.35,26.03,26.35,17233,0
+TRTN_C.US,D,20201204,000000,26.1,26.43,26.1,26.38,15535,0
+TRTN_C.US,D,20201207,000000,26.12,26.24,25.9879,26.1473,9247,0
+TRTN_C.US,D,20201208,000000,26.15,26.3,26.15,26.29,8182,0
+TRTN_C.US,D,20201209,000000,26.15,26.3,26.1,26.13,34533,0
+TRTN_C.US,D,20201210,000000,25.85,26.25,25.85,26.005,24566,0
+TRTN_C.US,D,20201211,000000,25.55,26.08,25.55,25.79,19384,0
+TRTN_C.US,D,20201214,000000,25.8,26.34,25.8,26.2,12672,0
+TRTN_C.US,D,20201215,000000,26.2,26.6,26.2,26.56,27625,0
+TRTN_C.US,D,20201216,000000,26.23,27,26.23,26.8,20185,0
+TRTN_C.US,D,20201217,000000,26.75,27,26.4,26.99,25274,0
+TRTN_C.US,D,20201218,000000,26.89,27.4,26.8231,27.19,23510,0
+TRTN_C.US,D,20201221,000000,26.51,27.0691,26.5,27.04,14980,0
+TRTN_C.US,D,20201222,000000,26.89,26.9,26.52,26.75,14561,0
+TRTN_C.US,D,20201223,000000,26.84,26.84,26.61,26.8,2305,0
+TRTN_C.US,D,20201224,000000,26.7699,27.2,26.7699,27.2,2172,0
+TRTN_C.US,D,20201228,000000,27.2,27.2,26.8,26.8,17623,0
+TRTN_C.US,D,20201229,000000,26.64,27.19,26.64,27,9449,0
+TRTN_C.US,D,20201230,000000,27,27,26.635,26.94,12366,0
+TRTN_C.US,D,20201231,000000,27.04,27.4,26.87,27.4,21075,0
+TRTN_C.US,D,20210104,000000,27.06,27.06,26.53,26.69,13328,0
+TRTN_C.US,D,20210105,000000,26.59,26.69,26.02,26.47,34307,0
+TRTN_C.US,D,20210106,000000,26.25,26.3585,25.81,26.01,39190,0
+TRTN_C.US,D,20210107,000000,26,26.7105,26,26.55,32920,0
+TRTN_C.US,D,20210108,000000,26.72,26.88,26.4,26.85,21264,0
+TRTN_C.US,D,20210111,000000,26.21,26.44,26.16,26.17,47411,0
+TRTN_C.US,D,20210112,000000,26,26.3397,26,26.28,20193,0
+TRTN_C.US,D,20210113,000000,26.13,26.84,26.1,26.81,12276,0
+TRTN_C.US,D,20210114,000000,26.68,26.8,26.5409,26.578,9625,0
+TRTN_C.US,D,20210115,000000,26.5,26.815,26.4999,26.73,11055,0
+TRTN_C.US,D,20210119,000000,26.745,26.8,26.58,26.8,9128,0
+TRTN_C.US,D,20210120,000000,26.65,27,26.65,26.995,11713,0
+TRTN_C.US,D,20210121,000000,26.82,26.93,26.745,26.8,2341,0
+TRTN_C.US,D,20210122,000000,26.49,26.96,26.49,26.8,13126,0
+TRTN_C.US,D,20210125,000000,26.64,26.81,26.57,26.57,9451,0
+TRTN_C.US,D,20210126,000000,26.72,26.78,26.3,26.37,6802,0
+TRTN_C.US,D,20210127,000000,26.44,26.58,26.1,26.1,11478,0
+TRTN_C.US,D,20210128,000000,26.1,26.62,26,26.23,42207,0
+TRTN_C.US,D,20210129,000000,26.25,26.38,26.01,26.21,8132,0
+TRTN_C.US,D,20210201,000000,26.4474,26.48,26.35,26.35,8710,0
+TRTN_C.US,D,20210202,000000,26.1793,26.7699,26.13,26.42,13247,0
+TRTN_C.US,D,20210203,000000,26.31,26.78,26.31,26.4399,8534,0
+TRTN_C.US,D,20210204,000000,26.6,26.73,26.37,26.44,11634,0
+TRTN_C.US,D,20210205,000000,26.46,26.68,26.4,26.66,6395,0
+TRTN_C.US,D,20210208,000000,26.82,26.82,26.51,26.56,3745,0
+TRTN_C.US,D,20210209,000000,26.52,26.86,26.52,26.69,4673,0
+TRTN_C.US,D,20210210,000000,26.54,26.74,26.38,26.5,11548,0
+TRTN_C.US,D,20210211,000000,26.5,26.8,26.41,26.46,8068,0
+TRTN_C.US,D,20210212,000000,26.3,26.85,26.3,26.63,10487,0
+TRTN_C.US,D,20210216,000000,26.69,26.69,26.49,26.61,10607,0
+TRTN_C.US,D,20210217,000000,26.5,26.68,26.41,26.41,8353,0
+TRTN_C.US,D,20210218,000000,26.34,26.5,26.31,26.5,3557,0
+TRTN_C.US,D,20210219,000000,26.3499,26.81,26.3499,26.54,6291,0
+TRTN_C.US,D,20210222,000000,26.5999,26.66,26.47,26.66,10834,0
+TRTN_C.US,D,20210223,000000,26.5395,26.68,26.5,26.58,4686,0
+TRTN_C.US,D,20210224,000000,26.56,26.6204,26.5,26.6,3579,0
+TRTN_C.US,D,20210225,000000,26.5,26.51,26.185,26.35,13011,0
+TRTN_C.US,D,20210226,000000,26.14,26.52,26,26.52,31180,0
+TRTN_C.US,D,20210301,000000,26.27,26.28,26,26.17,25337,0
+TRTN_C.US,D,20210302,000000,26.27,26.27,26.15,26.18,2739,0
+TRTN_C.US,D,20210303,000000,26.1,26.38,26.01,26.38,18610,0
+TRTN_C.US,D,20210304,000000,26.32,26.5142,26.19,26.19,23222,0
+TRTN_C.US,D,20210305,000000,25.97,26.46,25.97,26.45,10681,0
+TRTN_C.US,D,20210308,000000,26.4,26.49,26.38,26.49,9144,0
+TRTN_C.US,D,20210309,000000,26.49,26.49,26.4,26.47,9570,0
+TRTN_C.US,D,20210310,000000,26.49,26.5591,26.44,26.51,10426,0
+TRTN_C.US,D,20210311,000000,26.42,26.42,26.14,26.25,31776,0
+TRTN_C.US,D,20210312,000000,26.14,26.32,26.08,26.32,2391,0
+TRTN_C.US,D,20210315,000000,26.45,26.55,26.2477,26.35,15428,0
+TRTN_C.US,D,20210316,000000,26.31,26.689,26.31,26.61,13737,0
+TRTN_C.US,D,20210317,000000,26.3,26.51,26.21,26.35,11240,0
+TRTN_C.US,D,20210318,000000,26.21,26.21,25.82,25.82,39532,0
+TRTN_C.US,D,20210319,000000,25.88,26.151,25.88,26.084,11462,0
+TRTN_C.US,D,20210322,000000,26.1004,26.3,26.1004,26.3,3082,0
+TRTN_C.US,D,20210323,000000,26.29,26.42,26.0641,26.19,25432,0
+TRTN_C.US,D,20210324,000000,26.24,26.36,26.1502,26.305,11063,0
+TRTN_C.US,D,20210325,000000,26.47,26.61,26.3,26.56,16066,0
+TRTN_C.US,D,20210326,000000,26.6,26.85,26.6,26.85,10400,0
+TRTN_C.US,D,20210329,000000,26.79,26.79,26.43,26.48,28606,0
+TRTN_C.US,D,20210330,000000,26.57,26.8,26.56,26.8,7187,0
+TRTN_C.US,D,20210331,000000,26.8,26.94,26.709,26.94,19505,0
+TRTN_C.US,D,20210401,000000,26.92,26.92,26.69,26.84,12348,0
+TRTN_C.US,D,20210405,000000,26.88,26.94,26.6,26.94,12773,0
+TRTN_C.US,D,20210406,000000,26.78,27.1,26.73,27.1,12747,0
+TRTN_C.US,D,20210407,000000,26.65,26.94,26.65,26.83,21623,0
+TRTN_C.US,D,20210408,000000,26.7515,27,26.7515,26.88,9489,0
+TRTN_C.US,D,20210409,000000,26.75,27.1,26.75,26.99,15848,0
+TRTN_C.US,D,20210412,000000,26.86,26.94,26.76,26.9,17188,0
+TRTN_C.US,D,20210413,000000,27.0035,27.0737,27,27,3698,0
+TRTN_C.US,D,20210414,000000,27.01,27.01,26.96,26.99,7286,0
+TRTN_C.US,D,20210415,000000,26.9525,27.1,26.91,27.1,14666,0
+TRTN_C.US,D,20210416,000000,27.1,27.1,26.94,26.94,7153,0
+TRTN_C.US,D,20210419,000000,26.93,27.01,26.8,26.82,9037,0
+TRTN_C.US,D,20210420,000000,26.8215,27.12,26.8215,27.12,6322,0
+TRTN_C.US,D,20210421,000000,27,27.05,26.77,26.86,44754,0
+TRTN_C.US,D,20210422,000000,26.7241,26.9982,26.7,26.75,17992,0
+TRTN_C.US,D,20210423,000000,26.86,27.085,26.83,27.02,18019,0
+TRTN_C.US,D,20210426,000000,27.0923,27.24,26.999,27.2168,20338,0
+TRTN_C.US,D,20210427,000000,27.2,27.29,27.2,27.27,12982,0
+TRTN_C.US,D,20210428,000000,27.13,27.35,27.11,27.35,2191,0
+TRTN_C.US,D,20210429,000000,27.25,27.49,27.12,27.33,20506,0
+TRTN_C.US,D,20210430,000000,27.292,27.4,27.15,27.38,15355,0
+TRTN_C.US,D,20210503,000000,27.34,27.38,27.15,27.34,11788,0
+TRTN_C.US,D,20210504,000000,27.33,27.43,27.22,27.39,13476,0
+TRTN_C.US,D,20210505,000000,27.43,28.01,27.401,27.616,12821,0
+TRTN_C.US,D,20210506,000000,27.4312,27.6081,27.35,27.6081,8117,0
+TRTN_C.US,D,20210507,000000,27.6,27.73,27.3886,27.615,4936,0
+TRTN_C.US,D,20210510,000000,27.54,27.83,27.535,27.635,12507,0
+TRTN_C.US,D,20210511,000000,27.37,27.61,27.31,27.47,6367,0
+TRTN_C.US,D,20210512,000000,27.23,27.45,27.01,27.32,10136,0
+TRTN_C.US,D,20210513,000000,27.38,27.56,27.3,27.38,9801,0
+TRTN_C.US,D,20210514,000000,27.27,27.44,27.14,27.2,30803,0
+TRTN_C.US,D,20210517,000000,27.19,27.26,27.04,27.15,10313,0
+TRTN_C.US,D,20210518,000000,27.28,27.28,27.11,27.14,11203,0
+TRTN_C.US,D,20210519,000000,27.03,27.1994,27.03,27.15,9808,0
+TRTN_C.US,D,20210520,000000,27.24,27.24,27.1,27.14,17288,0
+TRTN_C.US,D,20210521,000000,27.331,27.36,27.3198,27.325,2005,0
+TRTN_C.US,D,20210524,000000,27.331,27.45,27.331,27.37,11229,0
+TRTN_C.US,D,20210525,000000,27.44,27.55,27.44,27.54,5511,0
+TRTN_C.US,D,20210526,000000,27.27,27.27,27.19,27.19,7017,0
+TRTN_C.US,D,20210527,000000,27.26,27.5326,27.26,27.3,14842,0
+TRTN_C.US,D,20210528,000000,27.35,27.64,27.32,27.64,11151,0
+TRTN_C.US,D,20210601,000000,27.64,27.95,27.458,27.85,11270,0
+TRTN_C.US,D,20210602,000000,27.94,27.94,27.63,27.63,10087,0
+TRTN_C.US,D,20210603,000000,27.62,27.7,27.46,27.64,7161,0
+TRTN_C.US,D,20210604,000000,27.6,27.7102,27.6,27.6776,11160,0
+TRTN_C.US,D,20210607,000000,27.38,27.4374,27.33,27.38,2653,0
+TRTN_C.US,D,20210608,000000,27.3137,27.3899,27.22,27.36,9985,0
+TRTN_C.US,D,20210609,000000,27.19,27.46,27.19,27.395,6605,0
+TRTN_C.US,D,20210610,000000,27.34,27.42,27.33,27.33,4295,0
+TRTN_C.US,D,20210611,000000,27.49,27.49,27.3,27.38,2014,0
+TRTN_C.US,D,20210614,000000,27.24,27.5,27.1101,27.26,15526,0
+TRTN_C.US,D,20210615,000000,27.19,27.2,27.01,27.05,9826,0
+TRTN_C.US,D,20210616,000000,27.01,27.2372,26.95,26.97,14253,0
+TRTN_C.US,D,20210617,000000,27,27.23,26.9747,27.03,9049,0
+TRTN_C.US,D,20210618,000000,27.04,27.1667,26.82,26.945,5562,0
+TRTN_C.US,D,20210621,000000,27.13,27.22,26.99,27.09,4570,0
+TRTN_C.US,D,20210622,000000,27.16,27.32,27.0727,27.3,7544,0
+TRTN_C.US,D,20210623,000000,27.355,27.44,27.355,27.44,7339,0
+TRTN_C.US,D,20210624,000000,27.5092,27.5092,27.19,27.34,6941,0
+TRTN_C.US,D,20210625,000000,27.49,27.49,27.23,27.4,1701,0
+TRTN_C.US,D,20210628,000000,27.4296,27.47,27.35,27.47,2070,0
+TRTN_C.US,D,20210629,000000,27.4193,27.97,27.4193,27.96,8726,0
+TRTN_C.US,D,20210630,000000,27.7,28.22,27.7,28.22,20375,0
+TRTN_C.US,D,20210701,000000,28.07,28.19,27.8244,28.15,14590,0
+TRTN_C.US,D,20210702,000000,27.95,28.19,27.8896,28.11,9811,0
+TRTN_C.US,D,20210706,000000,28.09,28.09,27.87,27.93,9703,0
+TRTN_C.US,D,20210707,000000,27.875,28.08,27.875,27.89,12640,0
+TRTN_C.US,D,20210708,000000,27.52,27.9952,27.52,27.88,4047,0
+TRTN_C.US,D,20210709,000000,27.7088,28.05,27.7088,27.99,7517,0
+TRTN_C.US,D,20210712,000000,27.99,28.016,27.95,27.95,9969,0
+TRTN_C.US,D,20210713,000000,27.955,27.98,27.66,27.87,14790,0
+TRTN_C.US,D,20210714,000000,27.68,27.755,27.39,27.45,28806,0
+TRTN_C.US,D,20210715,000000,27.38,27.39,27.16,27.31,17683,0
+TRTN_C.US,D,20210716,000000,27.3359,27.3359,27.0701,27.22,10903,0
+TRTN_C.US,D,20210719,000000,27.19,27.22,26.95,26.95,19338,0
+TRTN_C.US,D,20210720,000000,27.11,27.2682,27.05,27.19,11761,0
+TRTN_C.US,D,20210721,000000,27.2,27.4392,27.2,27.4,12512,0
+TRTN_C.US,D,20210722,000000,27.33,27.36,27.2327,27.3,7742,0
+TRTN_C.US,D,20210723,000000,27.2,27.2,27.112,27.141,14872,0
+TRTN_C.US,D,20210726,000000,27.19,27.3,27.19,27.27,9757,0
+TRTN_C.US,D,20210727,000000,27.14,27.42,27.02,27.42,50751,0
+TRTN_C.US,D,20210728,000000,27.245,27.475,27.21,27.24,17303,0
+TRTN_C.US,D,20210729,000000,27.14,27.56,27.11,27.55,20251,0
+TRTN_C.US,D,20210730,000000,27.4,27.74,27.39,27.74,19346,0
+TRTN_C.US,D,20210802,000000,27.6868,27.7,27.32,27.32,15598,0
+TRTN_C.US,D,20210803,000000,27.35,27.52,27.35,27.46,6870,0
+TRTN_C.US,D,20210804,000000,27.3745,27.5,27.32,27.4916,8124,0
+TRTN_C.US,D,20210805,000000,27.5,27.6,27.5,27.58,29626,0
+TRTN_C.US,D,20210806,000000,27.56,27.6,27.53,27.6,5829,0
+TRTN_C.US,D,20210809,000000,27.59,27.59,27.32,27.385,7835,0
+TRTN_C.US,D,20210810,000000,27.1201,27.22,26.85,27.08,29849,0
+TRTN_C.US,D,20210811,000000,27.04,27.1199,26.72,26.85,57192,0
+TRTN_C.US,D,20210812,000000,26.91,27.09,26.81,27.04,47082,0
+TRTN_C.US,D,20210813,000000,27.24,27.24,26.94,27.04,55063,0
+TRTN_C.US,D,20210816,000000,27.03,27.16,27,27.06,7730,0
+TRTN_C.US,D,20210817,000000,27.01,27.09,26.92,26.99,67860,0
+TRTN_C.US,D,20210818,000000,27.08,27.08,26.8344,26.95,32972,0
+TRTN_C.US,D,20210819,000000,26.9772,26.9772,26.84,26.94,21250,0
+TRTN_C.US,D,20210820,000000,26.85,26.98,26.85,26.96,8161,0
+TRTN_C.US,D,20210823,000000,26.98,27.19,26.94,27.185,17908,0
+TRTN_C.US,D,20210824,000000,27.1101,27.33,27.1101,27.24,20757,0
+TRTN_C.US,D,20210825,000000,27.24,27.37,27.24,27.37,17884,0
+TRTN_C.US,D,20210826,000000,27.3,27.3,26.9,27.04,17178,0
+TRTN_C.US,D,20210827,000000,27.07,27.18,27.07,27.17,13193,0
+TRTN_C.US,D,20210830,000000,27.11,27.28,27.09,27.25,30347,0
+TRTN_C.US,D,20210831,000000,27.27,27.33,27.04,27.09,40174,0
+TRTN_C.US,D,20210901,000000,27.11,27.48,27.11,27.48,24690,0
+TRTN_C.US,D,20210902,000000,27.44,27.7,27.35,27.6,20427,0
+TRTN_C.US,D,20210903,000000,27.4,27.4,27.09,27.3,7818,0
+TRTN_C.US,D,20210907,000000,27.2,27.35,27.2,27.31,11331,0
+TRTN_C.US,D,20210908,000000,27.34,27.35,27.23,27.35,1639,0
+TRTN_C.US,D,20210909,000000,27.34,27.34,27.2,27.34,18587,0
+TRTN_C.US,D,20210910,000000,27.4,27.4,27.27,27.36,15952,0
+TRTN_C.US,D,20210913,000000,27.38,27.4957,27.29,27.3,13190,0
+TRTN_C.US,D,20210914,000000,27.3,27.3865,27.16,27.32,13623,0
+TRTN_C.US,D,20210915,000000,27.43,27.43,27.29,27.33,5809,0
+TRTN_C.US,D,20210916,000000,27.3104,27.4,27.26,27.3,18081,0
+TRTN_C.US,D,20210917,000000,27.19,27.32,27.07,27.32,14198,0
+TRTN_C.US,D,20210920,000000,27.05,27.3,27.05,27.3,13674,0
+TRTN_C.US,D,20210921,000000,27.2001,27.31,27.1,27.31,9029,0
+TRTN_C.US,D,20210922,000000,27.32,27.39,27.2,27.39,10218,0
+TRTN_C.US,D,20210923,000000,27.3425,27.39,27.14,27.37,28916,0
+TRTN_C.US,D,20210924,000000,27.2,27.3136,27.08,27.24,22316,0
+TRTN_C.US,D,20210927,000000,27.16,27.21,27.12,27.2,12801,0
+TRTN_C.US,D,20210928,000000,27.04,27.07,26.52,27.03,32176,0
+TRTN_C.US,D,20210929,000000,27.02,27.05,26.7,26.78,55160,0
+TRTN_C.US,D,20210930,000000,26.79,26.79,26.51,26.58,103428,0
+TRTN_C.US,D,20211001,000000,26.69,26.96,26.69,26.96,41116,0
+TRTN_C.US,D,20211004,000000,26.78,27.07,26.62,26.62,15628,0
+TRTN_C.US,D,20211005,000000,26.675,26.75,26.619,26.62,9807,0
+TRTN_C.US,D,20211006,000000,26.5627,26.58,26.35,26.57,19844,0
+TRTN_C.US,D,20211007,000000,26.54,26.59,26.41,26.52,17720,0
+TRTN_C.US,D,20211008,000000,26.42,26.62,26.37,26.58,20326,0
+TRTN_C.US,D,20211011,000000,26.58,26.73,26.55,26.73,10728,0
+TRTN_C.US,D,20211012,000000,26.75,26.88,26.72,26.8,25367,0
+TRTN_C.US,D,20211013,000000,26.81,27.22,26.81,27.15,26339,0
+TRTN_C.US,D,20211014,000000,27.04,27.2,27.03,27.1216,22081,0
+TRTN_C.US,D,20211015,000000,27.15,27.22,26.92,27.02,5843,0
+TRTN_C.US,D,20211018,000000,27.05,27.2,26.95,27.2,19853,0
+TRTN_C.US,D,20211019,000000,27.175,27.18,26.96,27.18,15885,0
+TRTN_C.US,D,20211020,000000,27.04,27.19,27.04,27.19,15168,0
+TRTN_C.US,D,20211021,000000,27.19,27.26,27.175,27.22,12330,0
+TRTN_C.US,D,20211022,000000,27.21,27.21,27.099,27.18,8001,0
+TRTN_C.US,D,20211025,000000,27.09,27.18,27.09,27.1698,11084,0
+TRTN_C.US,D,20211026,000000,27.17,27.27,27.1452,27.23,28991,0
+TRTN_C.US,D,20211027,000000,27.63,27.63,27.28,27.4244,5757,0
+TRTN_C.US,D,20211028,000000,27.313,27.37,27.19,27.37,6704,0
+TRTN_C.US,D,20211029,000000,27.43,27.55,27.26,27.35,31138,0
+TRTN_C.US,D,20211101,000000,27.37,27.4,27.2402,27.39,6645,0
+TRTN_C.US,D,20211102,000000,27.39,27.55,27.39,27.55,2050,0
+TRTN_C.US,D,20211103,000000,27.29,27.59,27.2529,27.59,4930,0
+TRTN_C.US,D,20211104,000000,27.5535,27.57,27.54,27.56,5034,0
+TRTN_C.US,D,20211105,000000,27.4128,27.6,27.3,27.6,7003,0
+TRTN_C.US,D,20211108,000000,27.32,27.57,27.32,27.54,3912,0
+TRTN_C.US,D,20211109,000000,27.4699,27.6,27.4,27.6,7508,0
+TRTN_C.US,D,20211110,000000,27.36,27.4636,27.349,27.349,4387,0
+TRTN_C.US,D,20211111,000000,27.17,27.3522,27.07,27.09,6249,0
+TRTN_C.US,D,20211112,000000,27.1944,27.29,27.08,27.12,6756,0
+TRTN_C.US,D,20211115,000000,27.1,27.25,27.04,27.09,8690,0
+TRTN_C.US,D,20211116,000000,27.1198,27.16,27,27,30214,0
+TRTN_C.US,D,20211117,000000,26.91,27.26,26.87,26.91,14295,0
+TRTN_C.US,D,20211118,000000,26.88,26.93,26.76,26.81,11215,0
+TRTN_C.US,D,20211119,000000,27,27.27,26.96,27.25,18837,0
+TRTN_C.US,D,20211122,000000,27.18,27.23,26.86,26.86,6928,0
+TRTN_C.US,D,20211123,000000,26.95,27.1199,26.76,26.77,4515,0
+TRTN_C.US,D,20211124,000000,26.91,27.05,26.84,26.84,5596,0
+TRTN_C.US,D,20211126,000000,26.85,26.85,26.52,26.65,6284,0
+TRTN_C.US,D,20211129,000000,26.7,27.0999,26.7,26.83,4734,0
+TRTN_C.US,D,20211130,000000,26.94,26.94,26.64,26.84,16054,0
+TRTN_C.US,D,20211201,000000,27,27.17,26.87,27.17,16742,0
+TRTN_C.US,D,20211202,000000,27.06,27.34,26.9419,27.33,15791,0
+TRTN_C.US,D,20211203,000000,27.33,27.35,27.19,27.34,11268,0
+TRTN_C.US,D,20211206,000000,27.3,27.44,27.3,27.43,6364,0
+TRTN_C.US,D,20211207,000000,27,27.15,26.99,27,12703,0
+TRTN_C.US,D,20211208,000000,27.045,27.1432,27.027,27.1432,8066,0
+TRTN_C.US,D,20211209,000000,27.19,27.19,26.96,27.0561,6689,0
+TRTN_C.US,D,20211210,000000,27.02,27.02,26.79,26.86,17359,0
+TRTN_C.US,D,20211213,000000,27.19,27.19,26.8713,27.13,3477,0
+TRTN_C.US,D,20211214,000000,26.86,27.02,26.86,27,2215,0
+TRTN_C.US,D,20211215,000000,26.88,26.91,26.8,26.8,10228,0
+TRTN_C.US,D,20211216,000000,26.955,27.1215,26.85,26.91,5329,0
+TRTN_C.US,D,20211217,000000,26.77,26.91,26.77,26.8,6847,0
+TRTN_C.US,D,20211220,000000,26.961,27.12,26.918,27,10449,0
+TRTN_C.US,D,20211221,000000,26.97,26.97,26.71,26.76,7667,0
+TRTN_C.US,D,20211222,000000,26.84,26.95,26.83,26.9,3598,0
+TRTN_C.US,D,20211223,000000,26.88,26.9387,26.79,26.8879,4020,0
+TRTN_C.US,D,20211227,000000,26.76,26.85,26.76,26.77,3906,0
+TRTN_C.US,D,20211228,000000,26.78,26.7997,26.7,26.7997,5048,0
+TRTN_C.US,D,20211229,000000,26.87,26.88,26.83,26.88,5702,0
+TRTN_C.US,D,20211230,000000,26.73,27.04,26.71,26.89,2120,0
+TRTN_C.US,D,20211231,000000,27.091,27.24,26.87,27.24,11010,0
+TRTN_C.US,D,20220103,000000,26.98,27.04,26.88,26.88,6370,0
+TRTN_C.US,D,20220104,000000,26.89,26.89,26.79,26.79,4496,0
+TRTN_C.US,D,20220105,000000,26.925,27.0599,26.51,26.6,13107,0
+TRTN_C.US,D,20220106,000000,26.62,27.05,26.6,26.97,8843,0
+TRTN_C.US,D,20220107,000000,26.9899,26.9899,26.88,26.88,4405,0
+TRTN_C.US,D,20220110,000000,26.8,27.04,26.8,27.04,6399,0
+TRTN_C.US,D,20220111,000000,26.82,26.96,26.76,26.86,28843,0
+TRTN_C.US,D,20220112,000000,26.76,26.92,26.72,26.78,13921,0
+TRTN_C.US,D,20220113,000000,26.77,26.9,26.74,26.74,8927,0
+TRTN_C.US,D,20220114,000000,26.7,26.865,26.66,26.865,5453,0
+TRTN_C.US,D,20220118,000000,26.7599,26.7599,26.6,26.69,11299,0
+TRTN_C.US,D,20220119,000000,26.65,26.8199,26.65,26.81,12519,0
+TRTN_C.US,D,20220120,000000,26.84,27.01,26.78,26.82,18808,0
+TRTN_C.US,D,20220121,000000,26.73,26.84,26.5688,26.84,3969,0
+TRTN_C.US,D,20220124,000000,26.27,26.78,26.27,26.7784,20770,0
+TRTN_C.US,D,20220125,000000,26.77,26.77,26.5,26.63,3521,0
+TRTN_C.US,D,20220126,000000,26.6,26.6256,26.28,26.41,8571,0
+TRTN_C.US,D,20220127,000000,26.49,26.49,25.97,26,9233,0
+TRTN_C.US,D,20220128,000000,26.07,26.56,26,26.3,8705,0
+TRTN_C.US,D,20220131,000000,26.35,26.69,26.285,26.52,32862,0
+TRTN_C.US,D,20220201,000000,26.42,26.48,26.28,26.32,7625,0
+TRTN_C.US,D,20220202,000000,26.39,26.39,26.1838,26.221,7895,0
+TRTN_C.US,D,20220203,000000,26.05,26.225,25.9,26.06,21722,0
+TRTN_C.US,D,20220204,000000,26.0599,26.3405,26.0599,26.29,17623,0
+TRTN_C.US,D,20220207,000000,26.22,26.4,26.12,26.37,10271,0
+TRTN_C.US,D,20220208,000000,26.1,26.22,25.95,26.065,42569,0
+TRTN_C.US,D,20220209,000000,26.16,26.235,26,26.0611,10543,0
+TRTN_C.US,D,20220210,000000,25.97,25.97,25.58,25.88,24649,0
+TRTN_C.US,D,20220211,000000,25.97,26.5049,25.87,25.99,9126,0
+TRTN_C.US,D,20220214,000000,25.86,25.88,25.41,25.88,23061,0
+TRTN_C.US,D,20220215,000000,25.87,26.3112,25.56,25.75,4072,0
+TRTN_C.US,D,20220216,000000,25.85,26,25.7,26,12021,0
+TRTN_C.US,D,20220217,000000,26.01,26.11,25.75,25.75,6187,0
+TRTN_C.US,D,20220218,000000,26.1964,26.26,25.85,26.05,8876,0
+TRTN_C.US,D,20220222,000000,25.8595,25.9,25.7,25.84,5677,0
+TRTN_C.US,D,20220223,000000,25.8,25.89,25.8,25.8,6188,0
+TRTN_C.US,D,20220224,000000,25.7,26.22,25.7,25.72,19349,0
+TRTN_C.US,D,20220225,000000,25.78,26.35,25.78,26.35,17411,0
+TRTN_C.US,D,20220228,000000,26.35,26.35,25.92,25.98,26713,0
+TRTN_C.US,D,20220301,000000,25.99,26.15,25.99,26.09,6800,0
+TRTN_C.US,D,20220302,000000,26.15,26.2718,25.84,26.01,15568,0
+TRTN_C.US,D,20220303,000000,25.927,26.24,25.927,26.24,4480,0
+TRTN_C.US,D,20220304,000000,26.15,26.15,25.91,25.91,4431,0
+TRTN_C.US,D,20220307,000000,25.42,25.72,25.42,25.44,15691,0
+TRTN_C.US,D,20220308,000000,25.8,25.8,25.435,25.4693,11256,0
+TRTN_C.US,D,20220309,000000,25.82,25.92,25.79,25.92,2626,0
+TRTN_C.US,D,20220310,000000,25.75,26.01,25.59,25.88,18269,0
+TRTN_C.US,D,20220311,000000,25.88,25.9015,25.67,25.74,29520,0
+TRTN_C.US,D,20220314,000000,25.42,25.7481,25.39,25.45,7286,0
+TRTN_C.US,D,20220315,000000,25.525,25.92,25.43,25.91,17626,0
+TRTN_C.US,D,20220316,000000,25.76,26.04,25.73,26.03,14644,0
+TRTN_C.US,D,20220317,000000,25.9897,26.23,25.9897,26.23,4524,0
+TRTN_C.US,D,20220318,000000,26.1,26.25,25.915,26.22,20432,0
+TRTN_C.US,D,20220321,000000,25.98,26.1233,25.9203,26.08,3751,0
+TRTN_C.US,D,20220322,000000,25.92,26.24,25.91,26.2386,22003,0
+TRTN_C.US,D,20220323,000000,26.21,26.42,26.1,26.18,19146,0
+TRTN_C.US,D,20220324,000000,26.01,26.27,26.01,26.2,4028,0
+TRTN_C.US,D,20220325,000000,26.08,26.08,26.01,26.0435,2487,0
+TRTN_C.US,D,20220328,000000,25.83,26.1618,25.8,26.1,15453,0
+TRTN_C.US,D,20220329,000000,26.1332,26.24,26.13,26.15,16681,0
+TRTN_C.US,D,20220330,000000,26.14,26.15,26.02,26.15,6746,0
+TRTN_C.US,D,20220331,000000,26.09,26.3784,26.05,26.26,34724,0
+TRTN_C.US,D,20220401,000000,26.3,26.3332,26.26,26.3332,2789,0
+TRTN_C.US,D,20220404,000000,26.2,26.22,26.15,26.2199,7125,0
+TRTN_C.US,D,20220405,000000,26.2,26.245,26.05,26.05,8875,0
+TRTN_C.US,D,20220406,000000,25.9,26.1448,25.8,25.95,5943,0
+TRTN_C.US,D,20220407,000000,26.16,26.16,26.0229,26.0487,6268,0
+TRTN_C.US,D,20220408,000000,25.84,26.13,25.64,25.73,9350,0
+TRTN_C.US,D,20220411,000000,25.59,25.73,25.55,25.56,6358,0
+TRTN_C.US,D,20220412,000000,25.58,25.9,25.4486,25.4486,16726,0
+TRTN_C.US,D,20220413,000000,25.6735,25.8639,25.31,25.31,20931,0
+TRTN_C.US,D,20220414,000000,25.43,25.43,25.3295,25.43,6851,0
+TRTN_C.US,D,20220418,000000,25.44,25.6331,25.41,25.45,2507,0
+TRTN_C.US,D,20220419,000000,25.4,25.425,25.3,25.3,4947,0
+TRTN_C.US,D,20220420,000000,25.45,25.56,25.32,25.4,4843,0
+TRTN_C.US,D,20220421,000000,25.6,25.6,25.33,25.3345,11321,0
+TRTN_C.US,D,20220422,000000,25.39,25.51,25.21,25.4214,5719,0
+TRTN_C.US,D,20220425,000000,25.22,25.5272,25.13,25.45,9557,0
+TRTN_C.US,D,20220426,000000,25.52,25.5596,25.3,25.3,7258,0
+TRTN_C.US,D,20220427,000000,25.35,25.45,25.2,25.27,17762,0
+TRTN_C.US,D,20220428,000000,25.3,25.69,24.72,25.32,19200,0
+TRTN_C.US,D,20220429,000000,25.33,25.69,25.1,25.65,25113,0
+TRTN_C.US,D,20220502,000000,25.55,25.55,25.13,25.35,11626,0
+TRTN_C.US,D,20220503,000000,25.39,25.4,25.3,25.37,4161,0
+TRTN_C.US,D,20220504,000000,25.38,26.09,25.35,25.9,8292,0
+TRTN_C.US,D,20220505,000000,25.4,25.7,24.98,25.7,48479,0
+TRTN_C.US,D,20220506,000000,25.38,25.38,24.78,25.11,35723,0
+TRTN_C.US,D,20220509,000000,25.05,25.1,24.325,24.41,24360,0
+TRTN_C.US,D,20220510,000000,24.55,24.91,24.28,24.41,11496,0
+TRTN_C.US,D,20220511,000000,24.35,24.7986,24.31,24.7986,11216,0
+TRTN_C.US,D,20220512,000000,24.7999,24.8812,24.6,24.78,13345,0
+TRTN_C.US,D,20220513,000000,24.81,25.01,24.7621,24.89,18871,0
+TRTN_C.US,D,20220516,000000,24.93,24.98,24.8651,24.9,13096,0
+TRTN_C.US,D,20220517,000000,25,25.38,24.82,24.82,30334,0
+TRTN_C.US,D,20220518,000000,24.82,25,24.6,24.6,15566,0
+TRTN_C.US,D,20220519,000000,24.66,24.99,24.6,24.99,3363,0
+TRTN_C.US,D,20220520,000000,24.99,25.15,24.61,24.816,16572,0
+TRTN_C.US,D,20220523,000000,24.93,24.96,24.88,24.96,2813,0
+TRTN_C.US,D,20220524,000000,24.95,25.05,24.75,24.79,24203,0
+TRTN_C.US,D,20220525,000000,24.88,25.05,24.7,24.7744,26072,0
+TRTN_C.US,D,20220526,000000,24.77,25.5516,24.77,25.17,46603,0
+TRTN_C.US,D,20220527,000000,25.68,25.81,25.39,25.79,5325,0
+TRTN_C.US,D,20220531,000000,25.6,25.85,25.28,25.66,17553,0
+TRTN_C.US,D,20220601,000000,25.8457,25.88,25.52,25.86,4425,0
+TRTN_C.US,D,20220602,000000,25.68,26,25.66,25.83,7445,0
+TRTN_C.US,D,20220603,000000,25.8017,25.87,25.79,25.8,2121,0
+TRTN_C.US,D,20220606,000000,25.7001,25.8999,25.7001,25.8499,5605,0
+TRTN_C.US,D,20220607,000000,25.57,25.57,25.4,25.48,6040,0
+TRTN_C.US,D,20220608,000000,25.31,25.43,25.15,25.15,5894,0
+TRTN_C.US,D,20220609,000000,25.0121,25.1499,24.925,24.93,18982,0
+TRTN_C.US,D,20220610,000000,24.8,24.8208,24.5089,24.71,21852,0
+TRTN_C.US,D,20220613,000000,24.7,24.8486,24.33,24.55,20333,0
+TRTN_C.US,D,20220614,000000,24.6,24.64,23.85,23.9,28248,0
+TRTN_C.US,D,20220615,000000,24.2,24.82,24.05,24.64,6075,0
+TRTN_C.US,D,20220616,000000,24.07,24.6,23.9391,24.26,18578,0
+TRTN_C.US,D,20220617,000000,24.22,24.31,24.01,24.12,14864,0
+TRTN_C.US,D,20220621,000000,24.24,24.35,23.9,23.9,14855,0
+TRTN_C.US,D,20220622,000000,23.92,24.2622,23.9,23.9093,12125,0
+TRTN_C.US,D,20220623,000000,24.03,24.4,23.98,24.03,12543,0
+TRTN_C.US,D,20220624,000000,24.1,24.75,24.1,24.22,12051,0
+TRTN_C.US,D,20220627,000000,24.37,24.8731,24.12,24.1515,9417,0
+TRTN_C.US,D,20220628,000000,24.48,24.75,24.155,24.37,19182,0
+TRTN_C.US,D,20220629,000000,24.8,24.8,24.33,24.64,9606,0
+TRTN_C.US,D,20220630,000000,24.54,24.94,24.46,24.49,24637,0
+TRTN_C.US,D,20220701,000000,24.9,24.9,24.66,24.66,633,0
+TRTN_C.US,D,20220705,000000,24.7,24.95,24.6,24.8,7076,0
+TRTN_C.US,D,20220706,000000,24.6786,24.94,24.5195,24.73,3310,0
+TRTN_C.US,D,20220707,000000,24.7,25,24.25,24.38,14017,0
+TRTN_C.US,D,20220708,000000,24.59,24.8208,24.28,24.54,13256,0
+TRTN_C.US,D,20220711,000000,24.71,24.76,24.49,24.6,9547,0
+TRTN_C.US,D,20220712,000000,24.65,24.75,24.65,24.65,2231,0
+TRTN_C.US,D,20220713,000000,24.65,24.92,24.65,24.73,7436,0
+TRTN_C.US,D,20220714,000000,24.7,24.84,24.68,24.7437,5052,0
+TRTN_C.US,D,20220715,000000,24.8012,24.95,24.8012,24.9,2456,0
+TRTN_C.US,D,20220718,000000,24.91,25,24.88,25,6313,0
+TRTN_C.US,D,20220719,000000,25,25.0101,25,25.0101,2151,0
+TRTN_C.US,D,20220720,000000,25.3,25.3,25.1227,25.3,4883,0
+TRTN_C.US,D,20220721,000000,24.88,25.48,24.88,25.48,3016,0
+TRTN_C.US,D,20220722,000000,25.11,25.44,25.0869,25.44,1441,0
+TRTN_C.US,D,20220725,000000,25.2955,25.2955,25.2001,25.2108,1033,0
+TRTN_C.US,D,20220726,000000,25.08,25.25,25.02,25.25,4479,0
+TRTN_C.US,D,20220727,000000,25.201,25.29,25.2,25.29,2272,0
+TRTN_C.US,D,20220728,000000,25.34,25.8,25.1,25.8,7860,0
+TRTN_C.US,D,20220729,000000,25.8,26.35,25.33,26.35,27864,0
+TRTN_C.US,D,20220801,000000,26.06,26.2,25.55,26.05,9881,0
+TRTN_C.US,D,20220802,000000,25.9,26.063,25.79,25.8617,14384,0
+TRTN_C.US,D,20220803,000000,26.1,26.13,25.6516,26.13,10992,0
+TRTN_C.US,D,20220804,000000,26.1,26.1,25.89,26.1,3614,0
+TRTN_C.US,D,20220805,000000,25.98,25.98,25.56,25.63,4759,0
+TRTN_C.US,D,20220808,000000,25.43,25.8,25.43,25.74,5538,0
+TRTN_C.US,D,20220809,000000,25.63,25.63,25.21,25.39,8866,0
+TRTN_C.US,D,20220810,000000,25.53,25.8499,25.5,25.81,6512,0
+TRTN_C.US,D,20220811,000000,25.84,25.86,25.62,25.68,5399,0
+TRTN_C.US,D,20220812,000000,25.7663,25.98,25.74,25.98,8442,0
+TRTN_C.US,D,20220815,000000,25.786,25.99,25.67,25.67,10526,0
+TRTN_C.US,D,20220816,000000,25.57,25.92,25.57,25.92,4808,0
+TRTN_C.US,D,20220817,000000,25.6,25.7961,25.57,25.57,4044,0
+TRTN_C.US,D,20220818,000000,25.3924,25.8,25.3924,25.69,5164,0
+TRTN_C.US,D,20220819,000000,25.71,25.71,25.4035,25.4401,1923,0
+TRTN_C.US,D,20220822,000000,25.93,25.94,25.5,25.5,4017,0
+TRTN_C.US,D,20220823,000000,25.6,25.6,25.35,25.41,10463,0
+TRTN_C.US,D,20220824,000000,25.52,25.54,25.38,25.44,4857,0
+TRTN_C.US,D,20220825,000000,25.46,25.6394,25.46,25.54,3404,0
+TRTN_C.US,D,20220826,000000,25.4569,25.5,25.45,25.5,1673,0
+TRTN_C.US,D,20220829,000000,25.5,25.54,25.1936,25.1936,7808,0
+TRTN_C.US,D,20220830,000000,25.26,25.29,25,25.05,11484,0
+TRTN_C.US,D,20220831,000000,25.445,25.79,25.215,25.62,26606,0
+TRTN_C.US,D,20220901,000000,25.43,25.43,25.25,25.35,2689,0
+TRTN_C.US,D,20220902,000000,25.72,25.72,25.26,25.27,5861,0
+TRTN_C.US,D,20220906,000000,25.61,25.62,25.21,25.21,6165,0
+TRTN_C.US,D,20220907,000000,24.88,25.0623,24.88,24.93,3387,0
+TRTN_C.US,D,20220908,000000,24.95,25.1727,24.95,25.09,5767,0
+TRTN_C.US,D,20220909,000000,25.05,25.4299,25.05,25.28,4905,0
+TRTN_C.US,D,20220912,000000,25.28,25.42,25.28,25.42,2027,0
+TRTN_C.US,D,20220913,000000,25.27,25.27,24.88,25,9044,0
+TRTN_C.US,D,20220914,000000,25.065,25.25,25.0001,25.01,6982,0
+TRTN_C.US,D,20220915,000000,25,25.25,25,25.25,3712,0
+TRTN_C.US,D,20220916,000000,25.05,25.2499,24.6,25.05,13538,0
+TRTN_C.US,D,20220919,000000,24.88,25.25,24.85,24.94,6699,0
+TRTN_C.US,D,20220920,000000,24.8284,25,24.66,24.8,5059,0
+TRTN_C.US,D,20220921,000000,24.7401,24.9893,24.7401,24.81,1593,0
+TRTN_C.US,D,20220922,000000,24.87,24.87,24.3997,24.3997,7025,0
+TRTN_C.US,D,20220923,000000,24.28,24.34,23.53,23.5601,8661,0
+TRTN_C.US,D,20220926,000000,24.1361,24.1361,23.06,23.28,6845,0
+TRTN_C.US,D,20220927,000000,23.1257,23.39,23,23.38,9954,0
+TRTN_C.US,D,20220928,000000,23.4,24.4356,23.4,23.8867,9313,0
+TRTN_C.US,D,20220929,000000,23.57,23.6,23.06,23.14,8842,0
+TRTN_C.US,D,20220930,000000,23.14,23.61,23.01,23.04,28539,0
+TRTN_C.US,D,20221003,000000,23.12,24.07,23.12,23.73,15985,0
+TRTN_C.US,D,20221004,000000,23.85,24.2,23.85,23.93,5095,0
+TRTN_C.US,D,20221005,000000,23.9,24.4,23.51,24.1,8765,0
+TRTN_C.US,D,20221006,000000,24.252,24.252,23.71,23.71,7579,0
+TRTN_C.US,D,20221007,000000,23.935,24.14,23.26,23.37,6043,0
+TRTN_C.US,D,20221010,000000,23.32,23.845,23.1,23.1,6530,0
+TRTN_C.US,D,20221011,000000,23.1001,23.62,22.82,22.9,9973,0
+TRTN_C.US,D,20221012,000000,23.12,23.12,22.9,23.11,3806,0
+TRTN_C.US,D,20221013,000000,22.8,22.95,22.5,22.84,21405,0
+TRTN_C.US,D,20221014,000000,23,23,22.265,22.375,24341,0
+TRTN_C.US,D,20221017,000000,22.5,23.405,22.5,23,16779,0
+TRTN_C.US,D,20221018,000000,23.04,23.36,22.82,23.02,11087,0
+TRTN_C.US,D,20221019,000000,23.1628,23.1628,22.6001,22.6001,8756,0
+TRTN_C.US,D,20221020,000000,22.6,22.83,21.96,22.5,17475,0
+TRTN_C.US,D,20221021,000000,22.06,22.9,21.91,22.6,32819,0
+TRTN_C.US,D,20221024,000000,22.55,22.574,21.94,22.574,11011,0
+TRTN_C.US,D,20221025,000000,23.1406,23.24,22.2869,22.86,6001,0
+TRTN_C.US,D,20221026,000000,22.89,23.62,22.4908,23.1,10668,0
+TRTN_C.US,D,20221027,000000,23.1,23.3,22.9,23.25,7087,0
+TRTN_C.US,D,20221028,000000,23.27,23.49,23,23.05,7630,0
+TRTN_C.US,D,20221031,000000,23.27,24.2439,22.765,22.93,14804,0
+TRTN_C.US,D,20221101,000000,23.2,23.2,22.49,22.56,8051,0
+TRTN_C.US,D,20221102,000000,22.22,22.9699,22.22,22.55,8170,0
+TRTN_C.US,D,20221103,000000,22.37,22.76,22.1801,22.72,7397,0
+TRTN_C.US,D,20221104,000000,22.83,22.9372,22.83,22.88,4817,0
+TRTN_C.US,D,20221107,000000,22.67,23.04,22.67,22.94,4340,0
+TRTN_C.US,D,20221108,000000,22.94,23.725,22.875,23.71,13213,0
+TRTN_C.US,D,20221109,000000,23.2,23.65,23.2,23.4229,10433,0
+TRTN_C.US,D,20221110,000000,24.0397,24.155,23.878,24.155,6411,0
+TRTN_C.US,D,20221111,000000,24.17,24.17,23.67,23.9,7499,0
+TRTN_C.US,D,20221114,000000,23.99,24.56,23.99,24.258,17817,0
+TRTN_C.US,D,20221115,000000,24.58,24.79,24.43,24.79,8248,0
+TRTN_C.US,D,20221116,000000,24.86,25.1,24.72,24.9,12309,0
+TRTN_C.US,D,20221117,000000,24.83,24.83,24.45,24.79,8818,0
+TRTN_C.US,D,20221118,000000,24.6,24.6,24.3,24.45,7707,0
+TRTN_C.US,D,20221121,000000,24.5,24.9,24.24,24.9,47412,0
+TRTN_C.US,D,20221122,000000,24.88,24.88,24.6679,24.68,13133,0
+TRTN_C.US,D,20221123,000000,24.7,24.78,24.51,24.71,2567,0
+TRTN_C.US,D,20221125,000000,24.6337,24.73,24.63,24.65,1176,0
+TRTN_C.US,D,20221128,000000,24.64,25.24,24.51,25.11,16357,0
+TRTN_C.US,D,20221129,000000,25.12,25.14,24.66,24.8,13770,0
+TRTN_C.US,D,20221130,000000,24.73,25.125,24.73,25.06,10993,0
+TRTN_C.US,D,20221201,000000,25.0314,25.395,25.0314,25.37,4133,0
+TRTN_C.US,D,20221202,000000,25.4046,25.65,25.37,25.65,8361,0
+TRTN_C.US,D,20221205,000000,25.2715,25.2715,25.0797,25.19,3600,0
+TRTN_C.US,D,20221206,000000,25.16,25.16,24.61,24.84,5306,0
+TRTN_C.US,D,20221207,000000,24.35,24.6712,24.35,24.6712,6244,0
+TRTN_C.US,D,20221208,000000,24.49,24.95,24.344,24.344,6458,0
+TRTN_C.US,D,20221209,000000,24.91,24.91,23.74,24.12,10694,0
+TRTN_C.US,D,20221212,000000,24.15,24.36,23.61,23.61,16494,0
+TRTN_C.US,D,20221213,000000,24.04,24.37,23.86,24.36,10060,0
+TRTN_C.US,D,20221214,000000,24.6469,24.84,24.495,24.5,5084,0
+TRTN_C.US,D,20221215,000000,24.5,24.908,23.9801,24.3768,18004,0
+TRTN_C.US,D,20221216,000000,24.61,24.61,23.97,24.5,14268,0
+TRTN_C.US,D,20221219,000000,24.54,24.85,24.3601,24.5,6982,0
+TRTN_C.US,D,20221220,000000,24.38,24.5,24.05,24.05,10722,0
+TRTN_C.US,D,20221221,000000,24.52,24.52,24.27,24.27,4237,0
+TRTN_C.US,D,20221222,000000,24.2841,24.2841,23.355,23.41,18356,0
+TRTN_C.US,D,20221223,000000,23.42,23.42,23.09,23.19,5930,0
+TRTN_C.US,D,20221227,000000,23.21,23.77,23.09,23.37,15933,0
+TRTN_C.US,D,20221228,000000,23.45,23.57,22.99,22.99,10426,0
+TRTN_C.US,D,20221229,000000,23.26,23.7428,23.02,23.2001,11193,0
+TRTN_C.US,D,20221230,000000,23.2,23.23,22.91,23,17067,0
+TRTN_C.US,D,20230103,000000,23.16,23.405,23.05,23.25,8177,0
+TRTN_C.US,D,20230104,000000,23.48,24.06,23.48,24.0599,4308,0
+TRTN_C.US,D,20230105,000000,23.99,24.26,23.63,24.26,3968,0
+TRTN_C.US,D,20230106,000000,24.2,24.438,24.2,24.438,4829,0
+TRTN_C.US,D,20230109,000000,24.46,24.6,24.25,24.53,7869,0
+TRTN_C.US,D,20230110,000000,24.51,24.98,24.3392,24.7,10512,0
+TRTN_C.US,D,20230111,000000,24.65,24.8,24.45,24.45,7265,0
+TRTN_C.US,D,20230112,000000,24.55,24.8,24.55,24.78,6024,0
+TRTN_C.US,D,20230113,000000,24.7675,25.05,24.52,24.7,17289,0
+TRTN_C.US,D,20230117,000000,24.73,25.1171,24.5133,24.89,11642,0
+TRTN_C.US,D,20230118,000000,24.99,25.1499,24.96,24.96,3408,0
+TRTN_C.US,D,20230119,000000,24.89,25.171,24.89,25.05,5017,0
+TRTN_C.US,D,20230120,000000,25.0001,25.6,24.9997,25.53,36272,0
+TRTN_C.US,D,20230123,000000,25.45,25.835,25.2801,25.365,15444,0
+TRTN_C.US,D,20230124,000000,25.36,25.57,25.0301,25.21,7388,0
+TRTN_C.US,D,20230125,000000,25.06,25.5,25.06,25.38,2406,0
+TRTN_C.US,D,20230126,000000,25.36,25.68,25.36,25.68,6767,0
+TRTN_C.US,D,20230127,000000,25.54,25.65,25.34,25.58,13711,0
+TRTN_C.US,D,20230130,000000,25.53,25.53,25.17,25.43,12370,0
+TRTN_C.US,D,20230131,000000,25.32,25.71,25.28,25.7,38922,0
+TRTN_C.US,D,20230201,000000,25.6,25.6,25.25,25.43,26832,0
+TRTN_C.US,D,20230202,000000,25.43,25.47,25.38,25.47,6792,0
+TRTN_C.US,D,20230203,000000,25.3,25.34,25.2,25.21,4859,0
+TRTN_C.US,D,20230206,000000,25.21,25.21,24.7,24.8,25164,0
+TRTN_C.US,D,20230207,000000,24.92,24.975,24.7,24.77,16524,0
+TRTN_C.US,D,20230208,000000,24.83,25.19,24.75,25.19,7299,0
+TRTN_C.US,D,20230209,000000,25.17,25.37,25.06,25.09,15437,0
+TRTN_C.US,D,20230210,000000,24.92,25.21,24.8,24.88,7902,0
+TRTN_C.US,D,20230213,000000,25,25.1126,24.76,25.02,7043,0
+TRTN_C.US,D,20230214,000000,25,25,24.85,24.98,12454,0
+TRTN_C.US,D,20230215,000000,25,25.1251,24.9225,25,1693,0
+TRTN_C.US,D,20230216,000000,24.96,25,24.76,24.83,8868,0
+TRTN_C.US,D,20230217,000000,24.88,24.98,24.76,24.97,5980,0
+TRTN_C.US,D,20230221,000000,24.79,24.88,24.55,24.55,15433,0
+TRTN_C.US,D,20230222,000000,24.77,24.8399,24.55,24.7,5894,0
+TRTN_C.US,D,20230223,000000,24.9,25.1,24.73,25.09,8950,0
+TRTN_C.US,D,20230224,000000,25.07,25.07,24.75,24.85,4175,0
+TRTN_C.US,D,20230227,000000,24.895,24.96,24.8001,24.96,1332,0
+TRTN_C.US,D,20230228,000000,24.59,25.2,24.58,25.2,16909,0
+TRTN_C.US,D,20230301,000000,25.1,25.1,24.7525,24.7525,6905,0
+TRTN_C.US,D,20230302,000000,24.75,24.95,24.75,24.89,7656,0
+TRTN_C.US,D,20230303,000000,24.9,25.14,24.9,25.11,6212,0
+TRTN_C.US,D,20230306,000000,25.19,25.325,24.95,25.23,12364,0
+TRTN_C.US,D,20230307,000000,24.7984,24.95,24.46,24.46,4913,0
+TRTN_C.US,D,20230308,000000,24.45,24.8598,24.45,24.67,4921,0
+TRTN_C.US,D,20230309,000000,24.57,24.89,24.44,24.44,4933,0
+TRTN_C.US,D,20230310,000000,24.3,24.79,23.1,23.41,11729,0
+TRTN_C.US,D,20230313,000000,23.45,24.11,22.71,23.0099,24265,0
+TRTN_C.US,D,20230314,000000,23.39,24.36,22.8902,24.28,9351,0
+TRTN_C.US,D,20230315,000000,24.08,24.08,23.5346,23.84,3873,0
+TRTN_C.US,D,20230316,000000,23.82,24.58,23.82,24.39,7359,0
+TRTN_C.US,D,20230317,000000,24.15,24.15,23.3,23.3,9649,0
+TRTN_C.US,D,20230320,000000,23.3,23.75,22.68,22.81,25917,0
+TRTN_C.US,D,20230321,000000,22.8,23.505,22.66,22.8,11423,0
+TRTN_C.US,D,20230322,000000,23.01,23.6723,22.99,23.15,8412,0
+TRTN_C.US,D,20230323,000000,23.4,23.51,22.57,22.57,12525,0
+TRTN_C.US,D,20230324,000000,22.97,22.97,22.75,22.75,3923,0
+TRTN_C.US,D,20230327,000000,22.77,23.07,22.56,22.56,6279,0
+TRTN_C.US,D,20230328,000000,22.8823,23.58,22.77,23,16492,0
+TRTN_C.US,D,20230329,000000,22.96,23.595,22.67,23.595,11460,0
+TRTN_C.US,D,20230330,000000,23.4999,23.5775,23.14,23.36,7398,0
+TRTN_C.US,D,20230331,000000,23.8052,23.84,23.28,23.28,30667,0
+TRTN_C.US,D,20230403,000000,23.2,23.4946,23.07,23.2,4499,0
+TRTN_C.US,D,20230404,000000,23.46,23.6671,23.1562,23.54,7929,0
+TRTN_C.US,D,20230405,000000,23.51,23.88,23.475,23.73,6659,0
+TRTN_C.US,D,20230406,000000,23.45,24.08,23.29,23.99,10950,0
+TRTN_C.US,D,20230410,000000,23.8187,24.0481,23.5101,24.0481,12677,0
+TRTN_C.US,D,20230411,000000,23.88,24.1194,23.48,23.8323,7370,0
+TRTN_C.US,D,20230412,000000,23.8,24,20.31,20.31,134481,0
+TRTN_C.US,D,20230413,000000,20.6,22.7,20.35,22.33,188125,0
+TRTN_C.US,D,20230414,000000,22.33,22.645,21.25,21.85,117675,0
+TRTN_C.US,D,20230417,000000,21.51,21.89,21.37,21.75,40187,0
+TRTN_C.US,D,20230418,000000,22.2499,22.25,21.75,21.94,21931,0
+TRTN_C.US,D,20230419,000000,22.07,22.34,21.72,22.34,34328,0
+TRTN_C.US,D,20230420,000000,22.34,22.9799,22.34,22.6511,31240,0
+TRTN_C.US,D,20230421,000000,22.9999,22.9999,22.65,22.9,17954,0
+TRTN_C.US,D,20230424,000000,23,23,22.32,22.7701,15332,0
+TRTN_C.US,D,20230425,000000,22.8,23,22.535,22.86,17064,0
+TRTN_C.US,D,20230426,000000,22.75,22.9,22.09,22.26,13299,0
+TRTN_C.US,D,20230427,000000,22.8999,22.9,22.32,22.5,17916,0
+TRTN_C.US,D,20230428,000000,22.5,23,22.5,22.99,22852,0
+TRTN_C.US,D,20230501,000000,22.71,23.03,22.61,22.9,18316,0
+TRTN_C.US,D,20230502,000000,22.94,22.94,22.5,22.85,5239,0
+TRTN_C.US,D,20230503,000000,22.95,22.95,22.2658,22.7292,27927,0
+TRTN_C.US,D,20230504,000000,22.65,22.68,22.03,22.03,9546,0
+TRTN_C.US,D,20230505,000000,22.11,22.395,22.03,22.19,3722,0
+TRTN_C.US,D,20230508,000000,22.21,22.41,22,22.07,17321,0
+TRTN_C.US,D,20230509,000000,22,22.3138,21.65,22.12,16427,0
+TRTN_C.US,D,20230510,000000,22.2432,22.45,22.0901,22.41,16703,0
+TRTN_C.US,D,20230511,000000,22.3767,22.3767,22.12,22.23,4251,0
+TRTN_C.US,D,20230512,000000,22.12,22.4074,21.5007,21.94,39244,0
+TRTN_C.US,D,20230515,000000,21.94,22.25,21.69,22.25,11187,0
+TRTN_C.US,D,20230516,000000,22.29,22.29,21.6001,22.1,6957,0
+TRTN_C.US,D,20230517,000000,22,22.61,22,22.61,11534,0
+TRTN_C.US,D,20230518,000000,22.54,22.8,22.01,22.48,16572,0
+TRTN_C.US,D,20230519,000000,22.02,22.52,21.92,22.52,13038,0
+TRTN_C.US,D,20230522,000000,22.584,22.7238,22.5,22.7,11153,0
+TRTN_C.US,D,20230523,000000,22.81,22.83,22.665,22.83,16836,0
+TRTN_C.US,D,20230524,000000,22.8399,23,22.7402,22.79,14461,0
+TRTN_C.US,D,20230525,000000,22.95,22.95,22.8,22.92,8537,0
+TRTN_C.US,D,20230526,000000,22.85,22.9899,22.525,22.61,28120,0
+TRTN_C.US,D,20230530,000000,22.69,23.05,22.69,22.92,15006,0
+TRTN_C.US,D,20230531,000000,23.1,23.7,22.6001,23.7,44404,0
+TRTN_C.US,D,20230601,000000,23.505,23.95,23.46,23.95,10307,0
+TRTN_C.US,D,20230602,000000,23.95,24.29,23.64,24.29,14061,0
+TRTN_C.US,D,20230605,000000,24.29,24.71,24.29,24.29,34960,0
+TRTN_C.US,D,20230606,000000,24.33,24.605,24,24.5,34684,0
+TRTN_C.US,D,20230607,000000,24.01,24.01,23.7501,23.98,10207,0
+TRTN_C.US,D,20230608,000000,23.6393,24.14,23.6393,23.9,12313,0
+TRTN_C.US,D,20230609,000000,23.915,23.95,23.61,23.9001,7013,0
+TRTN_C.US,D,20230612,000000,23.71,23.95,23.71,23.89,12026,0
+TRTN_C.US,D,20230613,000000,23.95,23.97,23.73,23.9,8111,0
+TRTN_C.US,D,20230614,000000,23.76,23.83,23.25,23.5,9245,0
+TRTN_C.US,D,20230615,000000,23.45,23.9767,23.25,23.27,17583,0
+TRTN_C.US,D,20230616,000000,23.7514,23.7514,22.73,22.82,14291,0
+TRTN_C.US,D,20230620,000000,23,23.24,23,23.24,7801,0
+TRTN_C.US,D,20230621,000000,23.2,23.8999,23.2,23.5,4018,0
+TRTN_C.US,D,20230622,000000,23.5,23.89,23.32,23.54,12639,0
+TRTN_C.US,D,20230623,000000,23.54,23.8999,23.54,23.79,7363,0
+TRTN_C.US,D,20230626,000000,23.69,23.89,23.69,23.7,10673,0
+TRTN_C.US,D,20230627,000000,23.64,24.2,23.5,23.5,16468,0
+TRTN_C.US,D,20230628,000000,23.21,23.95,23.21,23.43,16413,0
+TRTN_C.US,D,20230629,000000,23.58,23.85,23.45,23.6,30686,0
+TRTN_C.US,D,20230630,000000,23.5948,24.5,23.16,24.47,41292,0
+TRTN_C.US,D,20230703,000000,24.47,24.47,23.94,24.2072,5739,0
+TRTN_C.US,D,20230705,000000,24.17,24.39,23.93,23.9893,14717,0
+TRTN_C.US,D,20230706,000000,23.85,24.11,23.45,23.69,9467,0
+TRTN_C.US,D,20230707,000000,23.77,24.26,23.4801,23.65,9076,0
+TRTN_C.US,D,20230710,000000,23.75,23.9643,23.55,23.61,7145,0
+TRTN_C.US,D,20230711,000000,24.3797,24.3797,23.65,23.66,7968,0
+TRTN_C.US,D,20230712,000000,23.75,23.85,23.36,23.36,22740,0
+TRTN_C.US,D,20230713,000000,23.41,23.88,23.18,23.56,18464,0
+TRTN_C.US,D,20230714,000000,23.63,23.63,23.1901,23.38,9280,0
+TRTN_C.US,D,20230717,000000,23.09,23.45,23.09,23.1,14022,0
+TRTN_C.US,D,20230718,000000,23.3133,23.9599,23.1977,23.52,17714,0
+TRTN_C.US,D,20230719,000000,23.65,23.89,23.1601,23.89,17353,0
+TRTN_C.US,D,20230720,000000,23.32,23.865,23.32,23.75,11355,0
+TRTN_C.US,D,20230721,000000,23.5,23.6899,23.25,23.52,9057,0
+TRTN_C.US,D,20230724,000000,23.52,23.6148,23.29,23.3409,11048,0
+TRTN_C.US,D,20230725,000000,23.435,23.46,23.12,23.38,11911,0
+TRTN_C.US,D,20230726,000000,23.38,23.5599,23.3,23.3,8331,0
+TRTN_C.US,D,20230727,000000,23.64,23.64,22.845,22.91,13452,0
+TRTN_C.US,D,20230728,000000,22.95,23.24,22.87,23.02,9023,0
+TRTN_C.US,D,20230731,000000,23.05,23.37,23.05,23.25,11232,0
+TRTN_C.US,D,20230801,000000,23.25,23.3691,23.25,23.32,7127,0
+TRTN_C.US,D,20230802,000000,23.21,23.2101,23.1,23.2,6893,0
+TRTN_C.US,D,20230803,000000,23.0315,23.1,22.7101,22.95,11274,0
+TRTN_C.US,D,20230804,000000,23,23.32,22.8907,23.32,9631,0
+TRTN_C.US,D,20230807,000000,23.18,23.18,23.01,23.1,9159,0
+TRTN_C.US,D,20230808,000000,23,23.0299,22.77,22.96,11834,0
+TRTN_C.US,D,20230809,000000,22.87,23.29,22.87,23.03,20458,0
+TRTN_C.US,D,20230810,000000,22.98,23.0322,22.85,22.91,9196,0
+TRTN_C.US,D,20230811,000000,22.99,23.1499,22.87,22.91,16293,0
+TRTN_C.US,D,20230814,000000,22.91,22.91,22.85,22.9,6972,0
+TRTN_C.US,D,20230815,000000,23.1799,23.1799,22.63,22.63,6216,0
+TRTN_C.US,D,20230816,000000,22.5715,22.905,22.45,22.56,13075,0
+TRTN_C.US,D,20230817,000000,22.6,22.6,22.24,22.3,15302,0
+TRTN_C.US,D,20230818,000000,22.46,22.59,22.18,22.4299,17211,0
+TRTN_C.US,D,20230821,000000,22.16,22.5,22.16,22.5,9452,0
+TRTN_C.US,D,20230822,000000,22.61,22.61,22.38,22.38,5059,0
+TRTN_C.US,D,20230823,000000,22.5,22.74,22.5,22.74,12315,0
+TRTN_C.US,D,20230824,000000,22.7,22.83,22.7,22.81,9798,0
+TRTN_C.US,D,20230825,000000,22.85,22.88,22.61,22.7127,7287,0
+TRTN_C.US,D,20230828,000000,22.9,23.1999,22.5633,22.75,20821,0
+TRTN_C.US,D,20230829,000000,22.71,23.0299,22.71,23.02,11368,0
+TRTN_C.US,D,20230830,000000,23.008,23.17,22.92,22.9799,12833,0
+TRTN_C.US,D,20230831,000000,23.03,23.42,22.87,23.42,27265,0
+TRTN_C.US,D,20230901,000000,23.285,23.42,23.1,23.1705,4679,0
+TRTN_C.US,D,20230905,000000,23.19,23.25,22.95,22.95,9432,0
+TRTN_C.US,D,20230906,000000,22.97,23.039,22.85,22.985,7319,0
+TRTN_C.US,D,20230907,000000,22.7,22.7,22.3101,22.66,17563,0
+TRTN_C.US,D,20230908,000000,22.53,22.582,22.4001,22.45,12891,0
+TRTN_C.US,D,20230911,000000,22.45,22.8,22.4,22.78,19685,0
+TRTN_C.US,D,20230912,000000,22.67,22.79,22.57,22.76,9109,0
+TRTN_C.US,D,20230913,000000,22.4,22.9799,22.4,22.9,13548,0
+TRTN_C.US,D,20230914,000000,22.9,22.9499,22.6001,22.78,15356,0
+TRTN_C.US,D,20230915,000000,22.754,22.98,22.595,22.98,8670,0
+TRTN_C.US,D,20230918,000000,22.98,23.11,22.6533,23.11,11680,0
+TRTN_C.US,D,20230919,000000,22.69,23.11,22.69,23.07,18699,0
+TRTN_C.US,D,20230920,000000,23.03,23.0689,22.7801,22.8206,4832,0
+TRTN_C.US,D,20230921,000000,22.65,22.965,22.65,22.84,4837,0
+TRTN_C.US,D,20230922,000000,23.09,23.28,22.96,23.08,57946,0
+TRTN_C.US,D,20230925,000000,23.09,23.1,22.68,22.68,17396,0
+TRTN_C.US,D,20230926,000000,22.6501,22.9557,22.52,22.605,9132,0
+TRTN_C.US,D,20230927,000000,22.5,22.5,22.1201,22.15,21376,0
+TRTN_C.US,D,20230928,000000,22.242,22.8144,22.242,22.59,7770,0
+TRTN_C.US,D,20230929,000000,22.26,22.76,22.26,22.72,27103,0
+TRTN_C.US,D,20231002,000000,22.6,22.9119,22.31,22.85,14887,0
+TRTN_C.US,D,20231003,000000,22.96,22.96,22.5,22.65,9949,0
+TRTN_C.US,D,20231004,000000,22.45,22.82,22.45,22.6,2410,0
+TRTN_C.US,D,20231005,000000,22.53,22.7299,22.3832,22.5,6692,0
+TRTN_C.US,D,20231006,000000,22.5,22.81,22.24,22.59,13828,0
+TRTN_C.US,D,20231009,000000,22.46,22.93,22.24,22.85,12016,0
+TRTN_C.US,D,20231010,000000,22.7,22.92,22.5311,22.84,6719,0
+TRTN_C.US,D,20231011,000000,22.71,22.95,22.66,22.93,15645,0
+TRTN_C.US,D,20231012,000000,22.79,22.9085,22.625,22.8,9198,0
+TRTN_C.US,D,20231013,000000,22.9,22.91,22.55,22.91,10829,0
+TRTN_C.US,D,20231016,000000,22.98,23,22.8501,22.9,9334,0
+TRTN_C.US,D,20231017,000000,22.85,22.95,22.5791,22.6,7279,0
+TRTN_C.US,D,20231018,000000,22.5,22.55,22.3501,22.42,4837,0
+TRTN_C.US,D,20231019,000000,22.29,22.69,22.29,22.32,13596,0
+TRTN_C.US,D,20231020,000000,22.42,22.49,22.34,22.47,2549,0
+TRTN_C.US,D,20231023,000000,22.54,22.83,22.47,22.47,17601,0
+TRTN_C.US,D,20231024,000000,22.77,22.9899,22.6475,22.91,8877,0
+TRTN_C.US,D,20231025,000000,22.62,23.32,22.6116,23.0498,28436,0
+TRTN_C.US,D,20231026,000000,22.8341,23.18,22.8341,22.97,8488,0
+TRTN_C.US,D,20231027,000000,22.88,23,22.61,22.775,2971,0
+TRTN_C.US,D,20231030,000000,22.68,22.78,22.66,22.7068,4204,0
+TRTN_C.US,D,20231031,000000,22.76,23.2,22.49,23.08,25238,0
+TRTN_C.US,D,20231101,000000,22.96,23.27,22.5555,23.12,9661,0
+TRTN_C.US,D,20231102,000000,23.35,23.94,23.35,23.83,16833,0
+TRTN_C.US,D,20231103,000000,23.94,24.23,23.71,24.13,13308,0
+TRTN_C.US,D,20231106,000000,24.13,24.145,23.8334,23.96,8845,0
+TRTN_C.US,D,20231107,000000,23.5404,24.2,23.5404,24.07,11476,0
+TRTN_C.US,D,20231108,000000,24.13,24.1699,23.8342,24.11,21322,0
+TRTN_C.US,D,20231109,000000,23.95,23.9998,23.69,23.7,5382,0
+TRTN_C.US,D,20231110,000000,23.74,23.74,23.5591,23.6396,1394,0
+TRTN_C.US,D,20231113,000000,23.44,23.96,23.19,23.83,17526,0
+TRTN_C.US,D,20231114,000000,23.92,23.92,23.52,23.565,6959,0
+TRTN_C.US,D,20231115,000000,23.84,23.84,23.28,23.39,11117,0
+TRTN_C.US,D,20231116,000000,23.55,23.7699,23.35,23.4431,5722,0
+TRTN_C.US,D,20231117,000000,23.9,23.9,23.4001,23.4899,6768,0
+TRTN_C.US,D,20231120,000000,23.6999,23.969,23.4,23.75,6060,0
+TRTN_C.US,D,20231121,000000,23.85,23.85,23.28,23.52,4778,0
+TRTN_C.US,D,20231122,000000,23.37,23.453,23.22,23.22,3175,0
+TRTN_C.US,D,20231124,000000,23.3986,23.49,23.3986,23.49,556,0
+TRTN_C.US,D,20231127,000000,23.5,23.9,23.5,23.7,7355,0
+TRTN_C.US,D,20231128,000000,23.81,23.83,23.4,23.6,6455,0
+TRTN_C.US,D,20231129,000000,23.9,24.23,23.6073,24.15,15677,0
+TRTN_C.US,D,20231130,000000,23.92,24.5,23.85,24.5,23166,0
+TRTN_C.US,D,20231201,000000,24.09,24.77,24.09,24.77,7208,0
+TRTN_C.US,D,20231204,000000,24.57,24.5999,24.3,24.46,8318,0
+TRTN_C.US,D,20231205,000000,24.27,24.6,24.27,24.41,10083,0
+TRTN_C.US,D,20231206,000000,24.5499,24.5499,24.3,24.46,4537,0
+TRTN_C.US,D,20231207,000000,24.2,24.33,24,24.15,9616,0
+TRTN_C.US,D,20231208,000000,23.85,24,23.75,23.97,15879,0
+TRTN_C.US,D,20231211,000000,24,24.04,23.6,23.73,10855,0
+TRTN_C.US,D,20231212,000000,23.9281,24.05,23.65,23.65,6381,0
+TRTN_C.US,D,20231213,000000,23.7,24.38,23.55,24.07,9090,0
+TRTN_C.US,D,20231214,000000,24.44,24.44,24.05,24.3001,10889,0
+TRTN_C.US,D,20231215,000000,24.48,24.51,23.92,24.15,7900,0
+TRTN_C.US,D,20231218,000000,24.24,24.38,23.7,23.7901,17107,0
+TRTN_C.US,D,20231219,000000,23.72,24.1775,23.72,23.99,9908,0
+TRTN_C.US,D,20231220,000000,24.25,24.47,23.98,24.47,12727,0
+TRTN_C.US,D,20231221,000000,23.98,24.15,23.9,23.9,12873,0
+TRTN_C.US,D,20231222,000000,23.96,24.04,23.78,23.79,11168,0
+TRTN_C.US,D,20231226,000000,23.81,23.85,23.71,23.71,10429,0
+TRTN_C.US,D,20231227,000000,23.8,24.33,23.8,24.33,14257,0
+TRTN_C.US,D,20231228,000000,24.1,24.22,23.8101,24.15,11704,0
+TRTN_C.US,D,20231229,000000,24,24,23.73,23.73,2510,0
+TRTN_C.US,D,20240102,000000,23.75,24.15,23.75,24.02,8887,0
+TRTN_C.US,D,20240103,000000,24.02,24.22,23.7823,24.2,10486,0
+TRTN_C.US,D,20240104,000000,24.2,24.2,24.025,24.1097,3221,0
+TRTN_C.US,D,20240105,000000,24.05,24.175,24,24.17,10135,0
+TRTN_C.US,D,20240108,000000,24.09,24.23,24.05,24.23,11057,0
+TRTN_C.US,D,20240109,000000,24.39,24.51,24.2001,24.4226,4857,0
+TRTN_C.US,D,20240110,000000,24.42,24.55,24.36,24.36,7681,0
+TRTN_C.US,D,20240111,000000,24.3611,24.78,24.3611,24.69,7925,0
+TRTN_C.US,D,20240112,000000,24.6988,24.8137,24.1704,24.8137,13331,0
+TRTN_C.US,D,20240116,000000,24.31,24.75,24.31,24.69,8818,0
+TRTN_C.US,D,20240117,000000,23.996,24.73,23.996,24.48,15492,0
+TRTN_C.US,D,20240118,000000,24.59,24.6,24.35,24.4,17508,0
+TRTN_C.US,D,20240119,000000,24.43,24.7,24.21,24.7,8520,0
+TRTN_C.US,D,20240122,000000,24.68,24.865,24.4699,24.685,8711,0
+TRTN_C.US,D,20240123,000000,24.68,24.75,24.52,24.75,15025,0
+TRTN_C.US,D,20240124,000000,24.63,24.73,24.49,24.65,5325,0
+TRTN_C.US,D,20240125,000000,24.52,24.85,24.37,24.85,7892,0
+TRTN_C.US,D,20240126,000000,24.83,25.26,24.76,25.06,15835,0
+TRTN_C.US,D,20240129,000000,25.0001,25.3,25.0001,25.15,10366,0
+TRTN_C.US,D,20240130,000000,25.05,25.36,25.05,25.36,13828,0
+TRTN_C.US,D,20240131,000000,25.29,26.17,25.17,25.58,45246,0
+TRTN_C.US,D,20240201,000000,25.5155,25.83,25.31,25.5706,13166,0
+TRTN_C.US,D,20240202,000000,25.2201,25.75,25.2201,25.3,17679,0
+TRTN_C.US,D,20240205,000000,25.3603,25.58,25.02,25.02,3364,0
+TRTN_C.US,D,20240206,000000,25,25.02,24.79,25,4346,0
+TRTN_C.US,D,20240207,000000,24.82,25.38,24.82,25.18,7442,0
+TRTN_C.US,D,20240208,000000,24.92,25.09,24.8133,25.01,4462,0
+TRTN_C.US,D,20240209,000000,25,25.24,24.8936,25.15,6753,0
+TRTN_C.US,D,20240212,000000,25.15,25.49,24.94,25.49,12681,0
+TRTN_C.US,D,20240213,000000,25.28,25.28,25.17,25.25,2517,0
+TRTN_C.US,D,20240214,000000,25.1018,25.48,25.1018,25.1508,6903,0
+TRTN_C.US,D,20240215,000000,25.16,25.5,25.16,25.41,4590,0
+TRTN_C.US,D,20240216,000000,25.27,25.5,25.08,25.29,10455,0
+TRTN_C.US,D,20240220,000000,25.41,25.6,25.36,25.5,13722,0
+TRTN_C.US,D,20240221,000000,25.45,25.5,25.0934,25.0934,16383,0
+TRTN_C.US,D,20240222,000000,25.2,25.25,25.09,25.11,8154,0
+TRTN_C.US,D,20240223,000000,25.17,25.53,25.17,25.42,9310,0
+TRTN_C.US,D,20240226,000000,25.385,25.58,25.3028,25.57,10018,0
+TRTN_C.US,D,20240227,000000,25.4,25.5,25.38,25.45,4083,0
+TRTN_C.US,D,20240228,000000,25.35,25.5,25.34,25.5,2421,0
+TRTN_C.US,D,20240229,000000,25.56,25.56,25.3,25.3,6756,0
+TRTN_C.US,D,20240301,000000,25.42,25.5,25.38,25.465,4873,0
+TRTN_C.US,D,20240304,000000,25.31,25.49,25.23,25.3,9389,0
+TRTN_C.US,D,20240305,000000,25.47,25.52,25.3866,25.45,8758,0
+TRTN_C.US,D,20240306,000000,25.45,25.45,25.32,25.4,3510,0
+TRTN_C.US,D,20240307,000000,25.19,25.22,24.92,25.13,8251,0
+TRTN_C.US,D,20240308,000000,25.16,25.48,25.16,25.33,4020,0
+TRTN_C.US,D,20240311,000000,25.3,25.33,25.03,25.045,11912,0
+TRTN_C.US,D,20240312,000000,25.1,25.14,25.0301,25.06,8442,0
+TRTN_C.US,D,20240313,000000,25.11,25.11,24.78,24.93,12326,0
+TRTN_C.US,D,20240314,000000,24.9,25,24.9,24.9,3652,0
+TRTN_C.US,D,20240315,000000,25.0067,25.0067,24.7801,24.97,6507,0
+TRTN_C.US,D,20240318,000000,25.05,25.05,24.88,24.95,3718,0
+TRTN_C.US,D,20240319,000000,25,25.13,24.53,24.955,20864,0
+TRTN_C.US,D,20240320,000000,25.05,25.05,24.88,24.96,16591,0
+TRTN_C.US,D,20240321,000000,24.91,25,24.89,24.95,13049,0
+TRTN_C.US,D,20240322,000000,25.1,25.1,24.93,24.96,5566,0
+TRTN_C.US,D,20240325,000000,24.99,24.99,24.73,24.774,8614,0
+TRTN_C.US,D,20240326,000000,24.74,24.8,24.61,24.7717,14744,0
+TRTN_C.US,D,20240327,000000,24.75,24.75,24.61,24.65,2355,0
+TRTN_C.US,D,20240328,000000,24.8167,24.8213,24.55,24.68,7344,0
+TRTN_C.US,D,20240401,000000,24.7,24.86,24.5,24.71,10418,0
+TRTN_C.US,D,20240402,000000,24.65,24.8,24.435,24.63,8059,0
+TRTN_C.US,D,20240403,000000,24.65,24.8,24.48,24.65,6514,0
+TRTN_C.US,D,20240404,000000,24.75,24.85,24.745,24.77,2401,0
+TRTN_C.US,D,20240405,000000,24.82,24.84,24.7,24.8,5200,0
+TRTN_C.US,D,20240408,000000,24.65,24.8081,24.5,24.7,14094,0
+TRTN_C.US,D,20240409,000000,24.68,24.68,24.48,24.56,5761,0
+TRTN_C.US,D,20240410,000000,24.3654,24.53,24.3,24.53,9264,0
+TRTN_C.US,D,20240411,000000,24.63,24.63,24.21,24.5,5854,0
+TRTN_C.US,D,20240412,000000,24.46,24.62,24.27,24.47,5119,0
+TRTN_C.US,D,20240415,000000,24.53,24.86,24,24.04,17811,0
+TRTN_C.US,D,20240416,000000,24.07,24.39,23.8,23.84,18433,0
+TRTN_C.US,D,20240417,000000,24.01,24.29,23.84,24.29,7952,0
+TRTN_C.US,D,20240418,000000,24.15,24.21,23.9,23.99,14222,0
+TRTN_C.US,D,20240419,000000,23.95,24,23.95,23.95,7480,0
+TRTN_C.US,D,20240422,000000,23.92,24.2699,23.919,24.11,14067,0
+TRTN_C.US,D,20240423,000000,24.29,24.44,24.1301,24.44,4496,0
+TRTN_C.US,D,20240424,000000,24.26,24.53,24.26,24.48,5138,0
+TRTN_C.US,D,20240425,000000,24.33,24.4,24.1399,24.25,4721,0
+TRTN_C.US,D,20240426,000000,24.25,24.37,24.14,24.29,3987,0
+TRTN_C.US,D,20240429,000000,24.29,24.57,24.09,24.55,7727,0
+TRTN_C.US,D,20240430,000000,24.55,24.6,24.1806,24.5,11915,0
+TRTN_C.US,D,20240501,000000,24.27,24.74,24.27,24.45,12106,0
+TRTN_C.US,D,20240502,000000,24.28,24.8,24.2733,24.585,6104,0
+TRTN_C.US,D,20240503,000000,24.75,24.81,24.4484,24.645,5497,0
+TRTN_C.US,D,20240506,000000,24.75,24.98,24.65,24.91,5575,0
+TRTN_C.US,D,20240507,000000,24.9,25,24.74,24.85,5542,0
+TRTN_C.US,D,20240508,000000,24.86,24.9,24.63,24.7,10749,0
+TRTN_C.US,D,20240509,000000,24.88,24.91,24.73,24.9,5899,0
+TRTN_C.US,D,20240510,000000,24.9,24.9,24.7001,24.79,2838,0
+TRTN_C.US,D,20240513,000000,24.8,24.9,24.7217,24.9,3538,0
+TRTN_C.US,D,20240514,000000,24.79,24.8,24.7,24.75,6007,0
+TRTN_C.US,D,20240515,000000,24.8,25,24.73,25,15992,0
+TRTN_C.US,D,20240516,000000,24.97,24.97,24.66,24.87,6860,0
+TRTN_C.US,D,20240517,000000,24.8,24.92,24.775,24.92,7352,0
+TRTN_C.US,D,20240520,000000,24.92,24.92,24.81,24.9,3916,0
+TRTN_C.US,D,20240521,000000,24.86,24.8999,24.7001,24.72,17498,0
+TRTN_C.US,D,20240522,000000,24.7,24.9,24.66,24.7,18887,0
+TRTN_C.US,D,20240523,000000,24.72,24.76,24.28,24.33,13243,0
+TRTN_C.US,D,20240524,000000,24.36,24.6799,24.21,24.53,8054,0
+TRTN_C.US,D,20240528,000000,24.53,24.79,24.29,24.42,10713,0
+TRTN_C.US,D,20240529,000000,24.35,24.41,24.115,24.26,10937,0
+TRTN_C.US,D,20240530,000000,24.21,24.48,24.08,24.3,16903,0
+TRTN_C.US,D,20240531,000000,24.5,25.23,24.1413,25.1,118303,0
+TRTN_C.US,D,20240603,000000,25.01,25.16,24.9785,25.04,22741,0
+TRTN_C.US,D,20240604,000000,24.99,25.25,24.89,25.08,27127,0
+TRTN_C.US,D,20240605,000000,25.05,25.24,24.85,24.95,26243,0
+TRTN_C.US,D,20240606,000000,25.01,25.02,24.67,24.83,29084,0
+TRTN_C.US,D,20240607,000000,24.37,24.57,24.36,24.53,8048,0
+TRTN_C.US,D,20240610,000000,24.51,24.56,24.3,24.405,11207,0
+TRTN_C.US,D,20240611,000000,24.42,24.6,24.23,24.56,15098,0
+TRTN_C.US,D,20240612,000000,24.68,24.91,24.65,24.8,17678,0
+TRTN_C.US,D,20240613,000000,24.8,24.8,24.5,24.5235,16881,0
+TRTN_C.US,D,20240614,000000,24.51,24.6,24.405,24.48,8393,0
+TRTN_C.US,D,20240617,000000,24.52,24.81,24.45,24.81,10757,0
+TRTN_C.US,D,20240618,000000,24.86,25.1,24.61,24.61,37996,0
+TRTN_C.US,D,20240620,000000,24.69,25.01,24.68,25.01,13071,0
+TRTN_C.US,D,20240621,000000,24.88,24.96,24.75,24.915,12046,0
+TRTN_C.US,D,20240624,000000,24.78,24.92,24.6001,24.66,13390,0
+TRTN_C.US,D,20240625,000000,24.77,24.8,24.3,24.43,14190,0
+TRTN_C.US,D,20240626,000000,24.48,24.53,24.2201,24.3501,5608,0
+TRTN_C.US,D,20240627,000000,24.53,24.6599,24.39,24.41,12639,0
+TRTN_C.US,D,20240628,000000,24.49,24.58,24.1,24.1,10865,0
+TRTN_C.US,D,20240701,000000,24.23,24.52,23.96,24.52,11780,0
+TRTN_C.US,D,20240702,000000,24.49,24.6708,24.45,24.6488,8970,0
+TRTN_C.US,D,20240703,000000,24.74,25.07,24.735,25.03,11876,0
+TRTN_C.US,D,20240705,000000,24.93,25.11,24.93,25.06,7661,0
+TRTN_C.US,D,20240708,000000,25.04,25.05,24.8898,24.8898,4227,0
+TRTN_C.US,D,20240709,000000,24.79,24.85,24.5,24.5,9638,0
+TRTN_C.US,D,20240710,000000,24.42,25.01,24.42,25.01,8801,0
+TRTN_C.US,D,20240711,000000,25.01,25.15,24.99,25.11,8919,0
+TRTN_C.US,D,20240712,000000,25.125,25.125,25.01,25.1,4135,0
+TRTN_C.US,D,20240715,000000,25.09,25.09,24.83,25,10923,0
+TRTN_C.US,D,20240716,000000,25.02,25.0699,24.7701,25.0699,4998,0
+TRTN_C.US,D,20240717,000000,25.07,25.1799,24.8269,25.09,12970,0
+TRTN_C.US,D,20240718,000000,25.09,25.09,24.974,25.06,12339,0
+TRTN_C.US,D,20240719,000000,25.05,25.12,24.9,25.04,13383,0
+TRTN_C.US,D,20240722,000000,25.09,25.1,25,25.1,6004,0
+TRTN_C.US,D,20240723,000000,24.95,24.985,24.71,24.7801,10782,0
+TRTN_C.US,D,20240724,000000,24.98,24.98,24.62,24.71,13371,0
+TRTN_C.US,D,20240725,000000,24.72,25.0808,24.65,24.84,7713,0
+TRTN_C.US,D,20240726,000000,24.85,24.99,24.85,24.92,4772,0
+TRTN_C.US,D,20240729,000000,24.87,24.99,24.8001,24.9612,4283,0
+TRTN_C.US,D,20240730,000000,24.95,25,24.865,25,4495,0
+TRTN_C.US,D,20240731,000000,25.1,25.1,24.11,24.36,116784,0
+TRTN_C.US,D,20240801,000000,24.45,24.67,24.36,24.46,21860,0
+TRTN_C.US,D,20240802,000000,24.32,24.63,24.25,24.52,10625,0
+TRTN_C.US,D,20240805,000000,23.91,24.37,23.73,24,34107,0
+TRTN_C.US,D,20240806,000000,24.1,24.37,24.1,24.29,7988,0
+TRTN_C.US,D,20240807,000000,24.32,24.43,24.22,24.31,12805,0
+TRTN_C.US,D,20240808,000000,24.31,24.645,24.31,24.6,5529,0
+TRTN_C.US,D,20240809,000000,24.7,24.75,24.64,24.7391,11343,0
+TRTN_C.US,D,20240812,000000,24.745,24.78,24.66,24.78,10031,0
+TRTN_C.US,D,20240813,000000,24.79,24.975,24.69,24.97,5114,0
+TRTN_C.US,D,20240814,000000,25,25.15,24.98,25.15,16959,0
+TRTN_C.US,D,20240815,000000,24.97,25.14,24.95,25.08,5756,0
+TRTN_C.US,D,20240816,000000,25.08,25.26,25.08,25.2,8549,0
+TRTN_C.US,D,20240819,000000,25.27,25.39,25.18,25.39,6654,0
+TRTN_C.US,D,20240820,000000,25.31,25.38,25.14,25.18,14036,0
+TRTN_C.US,D,20240821,000000,25.2899,25.29,25.19,25.19,3227,0
+TRTN_C.US,D,20240822,000000,25.08,25.3,25.08,25.22,1378,0
+TRTN_C.US,D,20240823,000000,25.2416,25.31,25.165,25.25,8262,0
+TRTN_C.US,D,20240826,000000,25.17,25.4,25.17,25.28,10015,0
+TRTN_C.US,D,20240827,000000,25.28,25.37,25.19,25.37,6624,0
+TRTN_C.US,D,20240828,000000,25.35,25.48,25.2,25.27,9803,0
+TRTN_C.US,D,20240829,000000,25.06,25.47,25.06,25.27,5999,0
+TRTN_C.US,D,20240830,000000,25.41,25.54,25.2,25.35,17484,0
+TRTN_C.US,D,20240903,000000,25.35,25.35,25.2,25.2,2062,0
+TRTN_C.US,D,20240904,000000,25.21,25.455,25.1,25.33,9155,0
+TRTN_C.US,D,20240905,000000,25.2822,25.56,25.2822,25.45,21737,0
+TRTN_C.US,D,20240906,000000,24.99,25.105,24.82,24.84,9742,0
+TRTN_C.US,D,20240909,000000,24.895,25.05,24.84,24.99,18684,0
+TRTN_C.US,D,20240910,000000,24.95,25.0301,24.95,25.015,6153,0
+TRTN_C.US,D,20240911,000000,24.97,24.97,24.9,24.91,5590,0
+TRTN_C.US,D,20240912,000000,24.92,25.11,24.92,25.05,6134,0
+TRTN_C.US,D,20240913,000000,25.1099,25.215,25.08,25.2,11777,0
+TRTN_C.US,D,20240916,000000,25.22,25.29,25.1361,25.25,11133,0
+TRTN_C.US,D,20240917,000000,25.15,25.28,25.06,25.06,12114,0
+TRTN_C.US,D,20240918,000000,25.09,25.33,25.0839,25.19,5104,0
+TRTN_C.US,D,20240919,000000,25.23,25.33,25.1,25.26,12193,0
+TRTN_C.US,D,20240920,000000,25.19,25.27,25.15,25.27,9551,0
+TRTN_C.US,D,20240923,000000,25.26,25.27,25.11,25.1601,9896,0
+TRTN_C.US,D,20240924,000000,25.07,25.26,25.07,25.26,4813,0
+TRTN_C.US,D,20240925,000000,25.22,25.23,25.1,25.15,10819,0
+TRTN_C.US,D,20240926,000000,25.22,25.22,25.06,25.17,2756,0
+TRTN_C.US,D,20240927,000000,25.18,25.22,25.1001,25.1299,14025,0
+TRTN_C.US,D,20240930,000000,25.13,25.17,24.93,25.03,14759,0
+TRTN_C.US,D,20241001,000000,25.095,25.2,25.02,25.2,3001,0
+TRTN_C.US,D,20241002,000000,25.09,25.1628,25.09,25.16,4230,0
+TRTN_C.US,D,20241003,000000,25.1163,25.1163,25.1163,25.1163,1259,0
+TRTN_C.US,D,20241004,000000,25.11,25.15,24.62,25.15,18875,0
+TRTN_C.US,D,20241007,000000,25.09,25.09,24.91,25,6341,0
+TRTN_C.US,D,20241008,000000,24.91,25.13,24.91,25.052,6445,0
+TRTN_C.US,D,20241009,000000,25.0501,25.15,25.0501,25.14,2919,0
+TRTN_C.US,D,20241010,000000,25.1,25.21,25.1,25.2,10126,0
+TRTN_C.US,D,20241011,000000,25.11,25.34,25.04,25.34,6345,0
+TRTN_C.US,D,20241014,000000,25.3,25.39,25.25,25.32,22122,0
+TRTN_C.US,D,20241015,000000,25.3,25.34,25.1101,25.2301,8555,0
+TRTN_C.US,D,20241016,000000,25.28,25.43,25.2,25.38,22823,0
+TRTN_C.US,D,20241017,000000,25.38,25.38,25.22,25.32,4125,0
+TRTN_C.US,D,20241018,000000,25.31,25.4138,25.18,25.18,6265,0
+TRTN_C.US,D,20241021,000000,25.3,25.37,24.92,25.17,6791,0
+TRTN_C.US,D,20241022,000000,25.24,25.28,25.15,25.2725,4383,0
+TRTN_C.US,D,20241023,000000,25.1,25.18,24.95,25.0399,7290,0
+TRTN_C.US,D,20241024,000000,25.15,25.15,24.99,24.99,2951,0
+TRTN_C.US,D,20241025,000000,25.16,25.16,24.99,25.13,3241,0
+TRTN_C.US,D,20241028,000000,25.1464,25.1464,25.0126,25.13,1591,0
+TRTN_C.US,D,20241029,000000,24.99,24.99,24.72,24.8,13484,0
+TRTN_C.US,D,20241030,000000,24.85,24.85,24.75,24.8037,4177,0
+TRTN_C.US,D,20241031,000000,25.25,25.25,24.31,24.55,36498,0
+TRTN_C.US,D,20241101,000000,24.63,24.86,24.57,24.57,5251,0
+TRTN_C.US,D,20241104,000000,24.63,24.6776,24.54,24.6,31560,0
+TRTN_C.US,D,20241105,000000,24.6,24.84,24.5,24.79,31043,0
+TRTN_C.US,D,20241106,000000,24.53,24.8062,24.46,24.73,8058,0
+TRTN_C.US,D,20241107,000000,24.78,24.9189,24.715,24.87,8402,0
+TRTN_C.US,D,20241108,000000,24.81,24.98,24.775,24.9721,13958,0
+TRTN_C.US,D,20241111,000000,24.895,24.9799,24.7,24.9799,9832,0
+TRTN_C.US,D,20241112,000000,24.761,24.83,24.7,24.7,7479,0
+TRTN_C.US,D,20241113,000000,24.758011,24.8,24.66,24.8,7327,0
+TRTN_C.US,D,20241114,000000,24.59,24.97,24.59,24.96,11888,0
+TRTN_C.US,D,20241115,000000,24.78,24.96,24.75,24.92,7975,0
+TRTN_C.US,D,20241118,000000,24.81,25.16,24.77,25,8878,0
+TRTN_C.US,D,20241119,000000,25,25,24.53,24.86,10284,0
+TRTN_C.US,D,20241120,000000,24.7,24.8816,24.52,24.78,13135,0
+TRTN_C.US,D,20241121,000000,24.69,25.0048,24.62,24.91,16364,0
+TRTN_C.US,D,20241122,000000,24.95,25.15,24.8931,25.15,6036,0
+TRTN_C.US,D,20241125,000000,25.27,25.27,25.15,25.15,6903,0
+TRTN_C.US,D,20241126,000000,25.22,25.22,24.85,25.12,8406,0
+TRTN_C.US,D,20241127,000000,25.21,25.32,24.97,25.28,5998,0
+TRTN_C.US,D,20241129,000000,25.38,25.4,25.38,25.4,6466,0
+TRTN_C.US,D,20241202,000000,25.3,25.35,25.25,25.27,7399,0
+TRTN_C.US,D,20241203,000000,25.25,25.2999,25.08,25.29,8361,0
+TRTN_C.US,D,20241204,000000,25.3,25.35,25.19,25.22,7281,0
+TRTN_C.US,D,20241205,000000,25.2249,25.33,25.21,25.3001,16393,0
+TRTN_C.US,D,20241206,000000,24.94,24.94,24.77,24.9,7670,0
+TRTN_C.US,D,20241209,000000,24.8931,24.92,24.7,24.73,8891,0
+TRTN_C.US,D,20241210,000000,24.82,24.84,24.5501,24.66,8205,0
+TRTN_C.US,D,20241211,000000,24.7,24.872,24.7,24.79,11167,0
+TRTN_C.US,D,20241212,000000,24.75,24.87,24.55,24.755,13256,0
+TRTN_C.US,D,20241213,000000,24.781,24.81,24.52,24.52,2665,0
+TRTN_C.US,D,20241216,000000,24.5025,24.7431,24.5,24.6,12615,0
+TRTN_C.US,D,20241217,000000,24.64,24.72,24.49,24.72,10884,0
+TRTN_C.US,D,20241218,000000,24.68,24.81,24.61,24.66,9742,0
+TRTN_C.US,D,20241219,000000,24.58,24.65,24.4905,24.4905,7804,0
+TRTN_C.US,D,20241220,000000,24.47,24.6,24.47,24.4741,7689,0
+TRTN_C.US,D,20241223,000000,24.65,24.6599,24.46,24.46,6041,0
+TRTN_C.US,D,20241224,000000,24.4426,24.61,24.35,24.4706,7889,0
+TRTN_C.US,D,20241226,000000,24.76,24.76,24.36,24.37,12526,0
+TRTN_C.US,D,20241227,000000,24.37,24.43,24.3,24.3,14167,0
+TRTN_C.US,D,20241230,000000,24.39,24.58,24.22,24.4,14153,0
+TRTN_C.US,D,20241231,000000,24.53,24.6799,23.99,24.43,68420,0
+TRTN_C.US,D,20250102,000000,24.35,24.48,24.2701,24.35,15118,0
+TRTN_C.US,D,20250103,000000,24.43,24.4989,24.4,24.4,6794,0
+TRTN_C.US,D,20250106,000000,24.48,24.56,24.33,24.38,8829,0
+TRTN_C.US,D,20250107,000000,24.5,24.5812,24.06,24.19,17186,0
+TRTN_C.US,D,20250108,000000,24.026,24.28,24.026,24.1,6611,0
+TRTN_C.US,D,20250110,000000,24.2,24.45,24,24.14,21722,0
+TRTN_C.US,D,20250113,000000,24.21,24.24,24.14,24.2166,10823,0
+TRTN_C.US,D,20250114,000000,24.2482,24.4593,24.1165,24.25,9208,0
+TRTN_C.US,D,20250115,000000,24.42,24.6999,24.35,24.6,9270,0
+TRTN_C.US,D,20250116,000000,24.83,24.9899,24.7,24.9,11029,0
+TRTN_C.US,D,20250117,000000,24.91,25,24.5261,24.76,7597,0
+TRTN_C.US,D,20250121,000000,25.04,25.04,24.76,25,13619,0
+TRTN_C.US,D,20250122,000000,25,25.1,24.9,24.994,11022,0
+TRTN_C.US,D,20250123,000000,24.91,25.05,24.86,24.9141,6376,0
+TRTN_C.US,D,20250124,000000,24.8936,25.1,24.8491,25.05,6839,0
+TRTN_C.US,D,20250127,000000,25.05,25.26,24.9312,25.17,29383,0
+TRTN_C.US,D,20250128,000000,24.99,25.15,24.89,24.91,6273,0
+TRTN_C.US,D,20250129,000000,25.0023,25.15,24.83,25.06,4424,0
+TRTN_C.US,D,20250130,000000,24.899,24.96,24.37,24.47,61652,0
+TRTN_C.US,D,20250131,000000,24.46,24.51,24.25,24.34,16789,0
+TRTN_C.US,D,20250203,000000,24.4,24.4206,24.25,24.29,11635,0
+TRTN_C.US,D,20250204,000000,24.4231,24.5772,24.3001,24.36,8878,0
+TRTN_C.US,D,20250205,000000,24.49,24.54,24.4188,24.47,14270,0
+TRTN_C.US,D,20250206,000000,24.5812,24.65,24.41,24.45,9373,0
+TRTN_C.US,D,20250207,000000,24.6634,24.6634,24.35,24.38,8748,0
+TRTN_C.US,D,20250210,000000,24.3701,24.44,24.29,24.3522,11582,0
+TRTN_C.US,D,20250211,000000,24.36,24.45,24.35,24.38,7350,0
+TRTN_C.US,D,20250212,000000,24.394,24.5,24.38,24.41,13034,0
+TRTN_C.US,D,20250213,000000,24.5,24.5,24.31,24.445,13647,0
+TRTN_C.US,D,20250214,000000,24.45,24.46,24.35,24.42,8810,0
+TRTN_C.US,D,20250218,000000,24.35,24.47,24.27,24.35,12206,0
+TRTN_C.US,D,20250219,000000,24.32,24.4099,24.3,24.4099,2949,0
+TRTN_C.US,D,20250220,000000,24.4,24.4,24.2493,24.335,8328,0
+TRTN_C.US,D,20250221,000000,24.36,24.4767,24.2952,24.3452,6314,0
+TRTN_C.US,D,20250224,000000,24.31,24.445,24.3,24.38,11098,0
+TRTN_C.US,D,20250225,000000,24.4,24.61,24.355,24.42,38299,0
+TRTN_C.US,D,20250226,000000,24.43,24.45,24.29,24.38,20806,0
+TRTN_C.US,D,20250227,000000,24.37,24.4599,24.3,24.4,6933,0
+TRTN_C.US,D,20250228,000000,24.44,24.5,24.37,24.45,24968,0
+TRTN_C.US,D,20250303,000000,24.49,24.57,24.4,24.43,25020,0
+TRTN_C.US,D,20250304,000000,24.5,24.5,24.34,24.4,7308,0
+TRTN_C.US,D,20250305,000000,24.37,24.68,24.32,24.39,13617,0
+TRTN_C.US,D,20250306,000000,24.38,24.5499,24.31,24.42,4876,0
+TRTN_C.US,D,20250307,000000,24.3,24.42,24.2801,24.38,9741,0
+TRTN_C.US,D,20250310,000000,24.0581,24.0581,23.889,23.9092,11315,0
+TRTN_C.US,D,20250311,000000,23.96,23.98,23.85,23.8665,6785,0
+TRTN_C.US,D,20250312,000000,23.97,24.17,23.88,24.1,10472,0
+TRTN_C.US,D,20250313,000000,24.02,24.23,23.91,24.1601,25402,0
+TRTN_C.US,D,20250314,000000,24.15,24.25,23.9,23.92,14327,0
+TRTN_C.US,D,20250317,000000,23.97,24.18,23.96,24.09,8657,0
+TRTN_C.US,D,20250318,000000,24.1,24.1,23.9145,23.95,3832,0
+TRTN_C.US,D,20250319,000000,24.051,24.1,23.95,24.09,11973,0
+TRTN_C.US,D,20250320,000000,24.07,24.12,23.97,24.0928,8532,0
+TRTN_C.US,D,20250321,000000,24.033,24.0499,23.9098,23.98,10477,0
+TRTN_C.US,D,20250324,000000,24.03,24.0921,24.0001,24.02,6352,0
+TRTN_C.US,D,20250325,000000,24.13,24.18,24.0422,24.15,6176,0
+TRTN_C.US,D,20250326,000000,24.05,24.13,23.83,23.86,3558,0
+TRTN_C.US,D,20250327,000000,23.86,24.16,23.86,24.08,19764,0
+TRTN_C.US,D,20250328,000000,23.99,24.05,23.84,24.05,12506,0
+TRTN_C.US,D,20250331,000000,24.05,24.19,23.98,24.12,16448,0
+TRTN_C.US,D,20250401,000000,24.24,24.28,24.01,24.04,10636,0
+TRTN_C.US,D,20250402,000000,24.09,24.1783,24.07,24.1,2785,0
+TRTN_C.US,D,20250403,000000,23.92,24,23.81,23.9535,7655,0
+TRTN_C.US,D,20250404,000000,23.965,23.965,23.04,23.5,11682,0
+TRTN_C.US,D,20250407,000000,23.05,23.29,22,22.25,41917,0
+TRTN_C.US,D,20250408,000000,22.7,22.7579,22.06,22.37,11821,0
+TRTN_C.US,D,20250409,000000,22.36,22.8,21.93,22.6,33617,0
+TRTN_C.US,D,20250410,000000,22.5,22.58,22.22,22.58,4815,0
+TRTN_C.US,D,20250411,000000,22.34,22.52,22.16,22.29,10576,0
+TRTN_C.US,D,20250414,000000,22.83,23.02,22.34,22.634,26031,0
+TRTN_C.US,D,20250415,000000,22.5,23.06,22.5,23.0599,13302,0
+TRTN_C.US,D,20250416,000000,22.32,23.06,22.32,23.06,5320,0
+TRTN_C.US,D,20250417,000000,22.95,23.21,22.83,22.83,10473,0
+TRTN_C.US,D,20250421,000000,22.9,23,22.55,22.55,7446,0
+TRTN_C.US,D,20250422,000000,22.4792,22.7,22.2,22.568,33245,0
+TRTN_C.US,D,20250423,000000,22.75,22.8,22.57,22.65,21557,0
+TRTN_C.US,D,20250424,000000,22.7698,22.7698,22.44,22.75,26166,0
+TRTN_C.US,D,20250425,000000,22.3545,22.65,22.3545,22.65,8669,0
+TRTN_C.US,D,20250428,000000,22.7,22.98,22.32,22.98,17029,0
+TRTN_C.US,D,20250429,000000,22.9,22.92,22.54,22.9,22374,0
+TRTN_C.US,D,20250430,000000,22.26,22.9,22.19,22.31,115419,0
+TRTN_C.US,D,20250501,000000,22.38,22.5176,22.17,22.28,23412,0
+TRTN_C.US,D,20250502,000000,22.2547,22.48,22.2547,22.4,7361,0
+TRTN_C.US,D,20250505,000000,22.34,22.73,22.29,22.35,5097,0
+TRTN_C.US,D,20250506,000000,22.29,22.4,22.2501,22.4,15968,0
+TRTN_C.US,D,20250507,000000,22.54,22.8216,22.4,22.5736,21826,0
+TRTN_C.US,D,20250508,000000,22.5,22.69,22.44,22.5,12241,0
+TRTN_C.US,D,20250509,000000,22.585,22.615,22.2,22.52,24310,0
+TRTN_C.US,D,20250512,000000,22.631575,22.98,22.6,22.89,11602,0
+TRTN_C.US,D,20250513,000000,22.8,22.81,22.01,22.66,29278,0
+TRTN_C.US,D,20250514,000000,22.66,22.69,22.2,22.69,10793,0
+TRTN_C.US,D,20250515,000000,22.66,22.85,22.51,22.81,10681,0
+TRTN_C.US,D,20250516,000000,22.8,23.035,22.75,23.03,13154,0
+TRTN_C.US,D,20250519,000000,23,23.01,22.9261,22.99,5253,0
+TRTN_C.US,D,20250520,000000,22.885,23.0999,22.845,22.92,4629,0
+TRTN_C.US,D,20250521,000000,23,23.1,22.86,22.87,5852,0
+TRTN_C.US,D,20250522,000000,22.74,23.09,22.56,23.0195,7531,0
+TRTN_C.US,D,20250523,000000,23,23.31,22.9119,23.1151,4638,0
+TRTN_C.US,D,20250527,000000,22.9,23.33,22.9,23.32,7938,0
+TRTN_C.US,D,20250528,000000,23.3103,23.3103,23,23.0601,5321,0
+TRTN_C.US,D,20250529,000000,23.1,23.51,23.1,23.5,13491,0
+TRTN_C.US,D,20250530,000000,23.08,23.39,22.57,22.63,49895,0
+TRTN_C.US,D,20250602,000000,22.66,22.7585,22.47,22.7201,16197,0
+TRTN_C.US,D,20250603,000000,22.655,22.82,22.5202,22.5202,8259,0
+TRTN_C.US,D,20250604,000000,22.6,22.9993,22.56,22.75,13856,0
+TRTN_C.US,D,20250605,000000,22.78,23.07,22.78,22.99,11272,0
+TRTN_C.US,D,20250606,000000,22.97,23.0699,22.92,23.03,8329,0
+TRTN_C.US,D,20250609,000000,22.58,22.71,22.58,22.59,8477,0
+TRTN_C.US,D,20250610,000000,22.5,22.88,22.5,22.86,14252,0
+TRTN_C.US,D,20250611,000000,22.755,23.15,22.755,23.0317,19201,0
+TRTN_C.US,D,20250612,000000,23.05,23.31,23,23.21,20083,0
+TRTN_C.US,D,20250613,000000,23,23.69,22.99,23.6,54621,0
+TRTN_C.US,D,20250616,000000,23.51,23.75,23.51,23.71,9577,0
+TRTN_C.US,D,20250617,000000,23.0574,23.87,23.0574,23.85,11181,0
+TRTN_C.US,D,20250618,000000,23.9,23.97,23.87,23.87,16532,0
+TRTN_C.US,D,20250620,000000,23.8,23.98,23.74,23.85,2653,0
+TRTN_C.US,D,20250623,000000,23.85,23.85,23.61,23.78,7551,0
+TRTN_C.US,D,20250624,000000,23.78,23.95,23.58,23.9079,9362,0
+TRTN_C.US,D,20250625,000000,23.9522,24.05,23.795,23.84,4095,0
+TRTN_C.US,D,20250626,000000,23.88,23.91,23.68,23.8,12656,0
+TRTN_C.US,D,20250627,000000,23.75,23.89,23.6266,23.75,6916,0
+TRTN_C.US,D,20250630,000000,23.88,24,23.81,24,9728,0
+TRTN_C.US,D,20250701,000000,24.11,24.15,23.94,24.11,22039,0
+TRTN_C.US,D,20250702,000000,23.76,24.37,23.76,24.37,15022,0
+TRTN_C.US,D,20250703,000000,24.38,24.51,24.37,24.51,943,0
+TRTN_C.US,D,20250707,000000,24.45,24.61,24.19,24.59,6426,0
+TRTN_C.US,D,20250708,000000,24.55,24.655,24.55,24.62,3526,0
+TRTN_C.US,D,20250709,000000,24.63,24.73,24.63,24.73,10916,0
+TRTN_C.US,D,20250710,000000,24.6556,24.79,24.5491,24.7144,5463,0
+TRTN_C.US,D,20250711,000000,24.64,24.7,24.5734,24.66,8348,0
+TRTN_C.US,D,20250714,000000,24.56,24.81,24.5599,24.66,10034,0
+TRTN_C.US,D,20250715,000000,24.9099,24.91,24.6,24.6,7939,0
+TRTN_C.US,D,20250716,000000,24.69,24.7,24.5001,24.66,23589,0
+TRTN_C.US,D,20250717,000000,24.7,24.91,24.537,24.57,18069,0
+TRTN_C.US,D,20250718,000000,24.6,24.65,24.4,24.47,8925,0
+TRTN_C.US,D,20250721,000000,24.69,24.69,24.5933,24.64,4475,0
+TRTN_C.US,D,20250722,000000,23.94,24.64,23.94,24.333,11913,0
+TRTN_C.US,D,20250723,000000,24.82,24.8484,24.4,24.45,14329,0
+TRTN_C.US,D,20250724,000000,24.5053,24.6823,24.4001,24.4001,9592,0
+TRTN_C.US,D,20250725,000000,24.5,24.745,24.4335,24.4774,9624,0
+TRTN_C.US,D,20250728,000000,24.47,24.5,24.12,24.365,10508,0
+TRTN_C.US,D,20250729,000000,24.38,24.6,24.18,24.56,29514,0
+TRTN_C.US,D,20250730,000000,24.45,24.55,24.26,24.465,11568,0
+TRTN_C.US,D,20250731,000000,24.36,24.47,24.01,24.26,15618,0
+TRTN_C.US,D,20250801,000000,24.15,24.37,24.14,24.37,6368,0
+TRTN_C.US,D,20250804,000000,24.556,24.61,24.55,24.55,2329,0
+TRTN_C.US,D,20250805,000000,24.55,24.7318,24.47,24.65,8435,0
+TRTN_C.US,D,20250806,000000,24.74,25,24.65,25,20658,0
+TRTN_C.US,D,20250807,000000,24.8001,24.9272,24.71,24.84,15117,0
+TRTN_C.US,D,20250808,000000,24.78,24.85,24.7,24.85,6359,0
+TRTN_C.US,D,20250811,000000,24.92,24.99,24.85,24.9,6375,0
+TRTN_C.US,D,20250812,000000,25.01,25.05,24.9,24.9,9690,0
+TRTN_C.US,D,20250813,000000,24.86,25.05,24.81,25.04,14807,0
+TRTN_C.US,D,20250814,000000,24.9,25.17,24.9,25.12,11306,0
+TRTN_C.US,D,20250815,000000,24.9,25.21,24.7966,25,12368,0
+TRTN_C.US,D,20250818,000000,24.8,25.19,24.8,24.99,18655,0
+TRTN_C.US,D,20250819,000000,25.045,25.17,24.8,24.99,16955,0
+TRTN_C.US,D,20250820,000000,25.0099,25.05,24.88,25,9179,0
+TRTN_C.US,D,20250821,000000,24.9,25,24.8801,25,7333,0
+TRTN_C.US,D,20250822,000000,25,25.2,25,25.08,12030,0
+TRTN_C.US,D,20250825,000000,25.05,25.12,24.94,25.08,21929,0
+TRTN_C.US,D,20250826,000000,24.965,25.1,24.965,25.0789,20713,0
+TRTN_C.US,D,20250827,000000,24.95,25.28,24.95,25.1001,22641,0
+TRTN_C.US,D,20250828,000000,25.142,25.26,25.1,25.18,18990,0
+TRTN_C.US,D,20250829,000000,25.2,25.37,25.1673,25.2,28270,0
+TRTN_C.US,D,20250902,000000,25.25,25.3,25.2,25.27,9354,0
+TRTN_C.US,D,20250903,000000,25.18,25.27,25.18,25.2317,31035,0
+TRTN_C.US,D,20250904,000000,25.21,25.4,25.2,25.26,15421,0
+TRTN_C.US,D,20250905,000000,25.2964,25.53,25.25,25.53,23197,0
+TRTN_C.US,D,20250908,000000,25.1444,25.25,25.04,25.25,21944,0
+TRTN_C.US,D,20250909,000000,25.14,25.14,25.03,25.03,5673,0
+TRTN_C.US,D,20250910,000000,25.01,25.1,24.96,25.03,11602,0
+TRTN_C.US,D,20250911,000000,25.04,25.1,24.95,25.01,8096,0
+TRTN_C.US,D,20250912,000000,24.56,25.04,24.54,25.04,8652,0
+TRTN_C.US,D,20250915,000000,24.95,25.015,24.95,24.97,9317,0
+TRTN_C.US,D,20250916,000000,24.76,25,24.76,25,9395,0
+TRTN_C.US,D,20250917,000000,25,25.21,25,25.07,17078,0
+TRTN_C.US,D,20250918,000000,24.915,25.1,24.915,25.09,7252,0
+TRTN_C.US,D,20250919,000000,25,25.05,24.89,25.05,10156,0
+TRTN_C.US,D,20250922,000000,24.99,25.1,24.9,25.02,16992,0
+TRTN_C.US,D,20250923,000000,24.97,25.1,24.7278,25.1,18562,0
+TRTN_C.US,D,20250924,000000,25.03,25.28,24.91,25.09,35731,0
+TRTN_C.US,D,20250925,000000,25.03,25.145,25.03,25.09,8334,0
+TRTN_C.US,D,20250926,000000,25.1,25.24,25.09,25.1068,27274,0
+TRTN_C.US,D,20250929,000000,25.0301,25.19,25.0301,25.17,12565,0
+TRTN_C.US,D,20250930,000000,25.19,25.44,24.92,25.12,222088,0
+TRTN_C.US,D,20251001,000000,25.075,25.14,24.9,24.9768,15925,0
+TRTN_C.US,D,20251002,000000,25,25,24.75,24.9,2024,0
+TRTN_C.US,D,20251003,000000,24.9461,25.01,24.935,25.01,7075,0
+TRTN_C.US,D,20251006,000000,24.898,24.9588,24.85,24.93,1650,0
+TRTN_C.US,D,20251007,000000,24.89,24.932,24.72,24.72,14409,0
+TRTN_C.US,D,20251008,000000,24.8621,24.95,24.74,24.74,62912,0
+TRTN_C.US,D,20251009,000000,24.9381,24.9381,24.57,24.7,13173,0
+TRTN_C.US,D,20251010,000000,24.748,24.748,24.425,24.51,12547,0
+TRTN_C.US,D,20251013,000000,24.64,24.65,24.45,24.45,7391,0
+TRTN_C.US,D,20251014,000000,24.67,24.67,24.55,24.58,2901,0
+TRTN_C.US,D,20251015,000000,24.68,24.78,24.5001,24.7,6513,0
+TRTN_C.US,D,20251016,000000,24.7123,24.75,24.55,24.55,7154,0
+TRTN_C.US,D,20251017,000000,24.62,25.01,24.61,24.8988,11021,0
+TRTN_C.US,D,20251020,000000,24.9401,25.01,24.92,25.01,2549,0
+TRTN_C.US,D,20251021,000000,25.02,25.11,24.935,24.98,16656,0
+TRTN_C.US,D,20251022,000000,25,25.02,24.9,24.99,4076,0
+TRTN_C.US,D,20251023,000000,24.9616,24.99,24.85,24.99,12843,0
+TRTN_C.US,D,20251024,000000,24.795,25.25,24.75,25,6558,0
+TRTN_C.US,D,20251027,000000,24.9,25,24.796,24.94,10078,0
+TRTN_C.US,D,20251028,000000,25.08,25.08,24.8001,24.84,6352,0
+TRTN_C.US,D,20251029,000000,25,25,24.86,24.86,4327,0
+TRTN_C.US,D,20251030,000000,24.9586,24.9999,24.87,24.89,2832,0
+TRTN_C.US,D,20251031,000000,24.88,24.88,24.65,24.8,10152,0
+TRTN_C.US,D,20251103,000000,24.8,24.8,24.55,24.55,2160,0
+TRTN_C.US,D,20251104,000000,24.5842,24.5842,24.48,24.49,6240,0
+TRTN_C.US,D,20251105,000000,24.65,24.74,24.53,24.74,4388,0
+TRTN_C.US,D,20251106,000000,24.72,24.87,24.6,24.87,5784,0
+TRTN_C.US,D,20251107,000000,24.86,24.98,24.82,24.92,6735,0
+TRTN_C.US,D,20251110,000000,24.775,24.9907,24.55,24.96,13646,0
+TRTN_C.US,D,20251111,000000,24.9603,24.9603,24.85,24.85,1034,0
+TRTN_C.US,D,20251112,000000,24.65,25,24.63,24.76,4893,0
+TRTN_C.US,D,20251113,000000,24.8754,24.9195,24.75,24.8908,3076,0
+TRTN_C.US,D,20251114,000000,24.53,25.05,24.53,25,6943,0
+TRTN_C.US,D,20251117,000000,24.97,25,24.89,24.92,12851,0
+TRTN_C.US,D,20251118,000000,24.5001,25.08,24.5001,25.03,10793,0
+TRTN_C.US,D,20251119,000000,25,25,24.93,24.93,4924,0
+TRTN_C.US,D,20251120,000000,25.06,25.06,24.8,24.9376,4197,0
+TRTN_C.US,D,20251121,000000,25,25,24.8136,25,3256,0
+TRTN_C.US,D,20251124,000000,25.02,25.05,24.76,24.76,35192,0
+TRTN_C.US,D,20251125,000000,24.85,24.945,24.85,24.88,5566,0
+TRTN_C.US,D,20251126,000000,24.94,25.01,24.84,24.85,6167,0
+TRTN_C.US,D,20251128,000000,25.01,25.01,24.6,24.71,15317,0
+TRTN_C.US,D,20251201,000000,24.803,24.98,24.73,24.98,2670,0
+TRTN_C.US,D,20251202,000000,24.916,24.916,24.7716,24.89,8389,0
+TRTN_C.US,D,20251203,000000,24.91,24.9886,24.8,24.935,8908,0
+TRTN_C.US,D,20251204,000000,24.94,25.1,24.94,25.1,10080,0
+TRTN_C.US,D,20251205,000000,24.97,25.2,24.97,25.16,6117,0
+TRTN_C.US,D,20251208,000000,24.685,24.88,24.53,24.66,12763,0
+TRTN_C.US,D,20251209,000000,24.61,24.7099,24.58,24.64,3460,0
+TRTN_C.US,D,20251210,000000,24.85,24.87,24.5,24.67,11932,0
+TRTN_C.US,D,20251211,000000,24.7135,25,24.5567,24.85,7754,0
+TRTN_C.US,D,20251212,000000,24.98,25.01,24.85,24.94,11404,0
+TRTN_C.US,D,20251215,000000,25.06,25.25,24.9986,25.06,22593,0
+TRTN_C.US,D,20251216,000000,25.13,25.18,25.055,25.09,17889,0
+TRTN_C.US,D,20251217,000000,25.07,25.24,25.05,25.18,47008,0
+TRTN_C.US,D,20251218,000000,25.15,25.3,25.05,25.05,53654,0
+TRTN_C.US,D,20251219,000000,25.2,25.29,25.09,25.22,15987,0
+TRTN_C.US,D,20251222,000000,25.15,25.26,25.1301,25.17,24567,0
+TRTN_C.US,D,20251223,000000,25.27,25.31,25.1815,25.2,4730,0
+TRTN_C.US,D,20251224,000000,25.25,25.26,25.13,25.14,2719,0
+TRTN_C.US,D,20251226,000000,25.2,25.2,25.0962,25.17,2813,0
+TRTN_C.US,D,20251229,000000,25.1188,25.28,25.1188,25.24,4508,0
+TRTN_C.US,D,20251230,000000,25.25,25.26,25.1301,25.18,11095,0
+TRTN_C.US,D,20251231,000000,25.29,25.3,25.05,25.18,14768,0
+TRTN_C.US,D,20260102,000000,25.15,25.3,25.0201,25.18,10998,0
+TRTN_C.US,D,20260105,000000,25.1,25.18,25.08,25.1101,6829,0
+TRTN_C.US,D,20260106,000000,25.13,25.18,25.13,25.18,14146,0
+TRTN_C.US,D,20260107,000000,25.05,25.15,24.78,24.83,43988,0
+TRTN_C.US,D,20260108,000000,24.91,24.95,24.8201,24.84,30636,0
+TRTN_C.US,D,20260109,000000,24.83,24.92,24.75,24.8505,23706,0
+TRTN_C.US,D,20260112,000000,24.8175,24.95,24.785,24.95,26046,0
+TRTN_C.US,D,20260113,000000,24.937,25.05,24.91,25.03,38797,0
+TRTN_C.US,D,20260114,000000,25,25.07,24.9,25.07,37820,0
+TRTN_C.US,D,20260115,000000,25.1343,25.18,25.08,25.18,5486,0
+TRTN_C.US,D,20260116,000000,25.1799,25.18,25.025,25.17,3574,0
+TRTN_C.US,D,20260120,000000,24.99,25.14,24.91,25.01,4138,0
+TRTN_C.US,D,20260121,000000,25.01,25.19,25.01,25.18,6761,0
+TRTN_C.US,D,20260122,000000,25.1132,25.19,24.9301,25.18,6221,0
+TRTN_C.US,D,20260123,000000,25.1272,25.18,25.02,25.02,1755,0
+TRTN_C.US,D,20260126,000000,25.03,25.16,24.93,25.09,10236,0
+TRTN_C.US,D,20260127,000000,25,25.1699,24.99,25.12,8354,0
+TRTN_C.US,D,20260128,000000,25.0429,25.12,25.01,25.11,4836,0
+TRTN_C.US,D,20260129,000000,25.09,25.18,25.09,25.17,6192,0
+TRTN_C.US,D,20260130,000000,25.15,25.1516,24.91,24.92,9264,0
+TRTN_C.US,D,20260202,000000,25,25.01,24.93,24.93,2266,0
+TRTN_C.US,D,20260203,000000,25,25.053,24.95,24.98,3446,0
+TRTN_C.US,D,20260204,000000,24.92,25.02,24.75,25.02,4287,0
+TRTN_C.US,D,20260205,000000,25,25.03,24.87,25.03,7075,0
+TRTN_C.US,D,20260206,000000,25.016,25.0625,25.016,25.03,2839,0
+TRTN_C.US,D,20260209,000000,25.03,25.0562,25.03,25.04,7310,0
+TRTN_C.US,D,20260210,000000,25,25.08,24.91,24.98,3443,0
+TRTN_C.US,D,20260211,000000,24.9865,25.09,24.9865,25.08,11247,0
+TRTN_C.US,D,20260212,000000,25.07,25.08,25.06,25.07,3411,0
+TRTN_C.US,D,20260213,000000,25.08,25.08,25.02,25.05,2268,0
+TRTN_C.US,D,20260217,000000,25.07,25.105,25.05,25.08,13219,0
+TRTN_C.US,D,20260218,000000,25.052,25.08,25.04,25.04,1166,0
diff --git a/daily/us/nyse stocks/2/ts.us.txt b/daily/us/nyse stocks/2/ts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5888ed668543f64fe7f355cabbf4370b3b22c80c
--- /dev/null
+++ b/daily/us/nyse stocks/2/ts.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TS.US,D,20050225,000000,8.76393,9.58258,8.75021,9.46195,4628174.9353678,0
+TS.US,D,20050228,000000,9.53588,9.88222,9.50767,9.69446,7337057.754426,0
+TS.US,D,20050301,000000,9.7324,9.76937,9.38801,9.58939,2568170.6044754,0
+TS.US,D,20050302,000000,9.42693,9.7324,9.33548,9.69446,3249723.1653769,0
+TS.US,D,20050303,000000,9.53588,9.6108,9.42693,9.50086,1789914.629762,0
+TS.US,D,20050304,000000,9.49211,9.64192,9.49211,9.62052,1597853.3321101,0
+TS.US,D,20050307,000000,9.7538,9.95126,9.74602,9.87346,2421455.414312,0
+TS.US,D,20050308,000000,9.88222,9.98631,9.65068,9.74602,1652537.9726721,0
+TS.US,D,20050309,000000,9.58258,9.68765,9.36271,9.36271,2589510.9770826,0
+TS.US,D,20050310,000000,9.3277,9.3277,9.04985,9.17574,2392112.7874421,0
+TS.US,D,20050311,000000,9.21514,9.40163,9.19208,9.24501,1465811.5111953,0
+TS.US,D,20050314,000000,9.24501,9.27321,8.95178,8.9978,1831929.2913848,0
+TS.US,D,20050315,000000,8.9978,9.36271,8.98088,9.10967,1476479.127732,0
+TS.US,D,20050316,000000,9.10967,9.18537,9.01853,9.12388,1471147.3752773,0
+TS.US,D,20050317,000000,9.08594,9.5534,9.08594,9.43179,1914621.3079127,0
+TS.US,D,20050318,000000,9.43179,9.50767,9.40941,9.46876,1213728.6809929,0
+TS.US,D,20050321,000000,9.49211,9.49211,9.15453,9.16902,1115030.100126,0
+TS.US,D,20050322,000000,9.28975,9.40163,9.22282,9.26835,2756899.4283546,0
+TS.US,D,20050323,000000,9.22856,9.22856,8.91423,8.95733,2288078.3424933,0
+TS.US,D,20050324,000000,9.05743,9.17574,9.02708,9.05743,1254408.0917116,0
+TS.US,D,20050328,000000,8.9978,8.9978,8.77929,8.93096,1839932.5735543,0
+TS.US,D,20050329,000000,8.9978,9.2055,8.76393,8.82385,1969305.9484746,0
+TS.US,D,20050330,000000,8.92358,8.95178,8.80839,8.93096,1919291.0884027,0
+TS.US,D,20050331,000000,8.96589,9.21514,8.96589,9.07174,2433459.3096594,0
+TS.US,D,20050401,000000,9.09548,9.18537,9.08594,9.14782,1967304.6139789,0
+TS.US,D,20050404,000000,9.18537,9.27321,9.10967,9.21514,1423795.8216658,0
+TS.US,D,20050405,000000,9.39579,9.40163,9.14111,9.16902,1609857.2274576,0
+TS.US,D,20050406,000000,9.16902,9.25182,9.13244,9.22856,1399118.8636589,0
+TS.US,D,20050407,000000,9.19208,9.24501,9.06414,9.2055,1337104.2198667,0
+TS.US,D,20050408,000000,9.27321,9.27321,9.1163,9.16134,1267745.1821495,0
+TS.US,D,20050411,000000,9.19976,9.19976,9.01853,9.04985,1054343.5118903,0
+TS.US,D,20050412,000000,9.00539,9.01385,8.47868,8.72754,3206381.4761044,0
+TS.US,D,20050413,000000,8.80303,8.80303,8.32226,8.35173,3023653.5719921,0
+TS.US,D,20050414,000000,8.32226,8.39697,7.88748,8.09013,4756218.1989181,0
+TS.US,D,20050415,000000,8.07496,8.15716,7.71558,7.88748,2698213.1467079,0
+TS.US,D,20050418,000000,7.96298,8.00783,7.82766,7.95471,2106686.7171917,0
+TS.US,D,20050419,000000,8.09743,8.57714,8.09013,8.56138,3674532.3667469,0
+TS.US,D,20050420,000000,8.56956,8.68192,8.38909,8.41282,3207709.5316609,0
+TS.US,D,20050421,000000,8.62305,8.65175,8.33782,8.61401,1762576.4211081,0
+TS.US,D,20050422,000000,8.59874,8.82385,8.54007,8.67462,1997318.4639745,0
+TS.US,D,20050425,000000,8.68192,8.87716,8.65175,8.86219,1622527.2063967,0
+TS.US,D,20050426,000000,9.00539,9.00539,8.61401,8.64466,1293754.30734,0
+TS.US,D,20050427,000000,8.64466,8.64466,8.18702,8.24082,2917616.7646408,0
+TS.US,D,20050428,000000,8.24082,8.24763,8.01532,8.06736,2516154.4099077,0
+TS.US,D,20050429,000000,8.21719,8.44113,8.06736,8.42791,2477472.2220576,0
+TS.US,D,20050502,000000,8.46526,8.66548,8.40504,8.66548,1797251.8283397,0
+TS.US,D,20050503,000000,9.19208,9.4386,9.1163,9.28975,6450100.6379941,0
+TS.US,D,20050504,000000,9.39579,9.65651,9.37926,9.60495,3228384.8485832,0
+TS.US,D,20050505,000000,10.1653,10.4066,9.95126,10.3025,5723196.8300701,0
+TS.US,D,20050506,000000,10.1215,10.2179,10.0019,10.1002,2524822.7477623,0
+TS.US,D,20050509,000000,10.0107,10.4134,10.0107,10.4007,3263731.4789404,0
+TS.US,D,20050510,000000,10.4066,10.4066,10.0389,10.1002,2184714.0927635,0
+TS.US,D,20050511,000000,10.1002,10.1128,9.83649,9.92404,2515488.326316,0
+TS.US,D,20050512,000000,9.90553,9.95126,9.62733,9.74602,2430124.7800733,0
+TS.US,D,20050513,000000,9.74602,9.8219,9.65651,9.7538,2720219.602907,0
+TS.US,D,20050516,000000,9.7324,9.76158,9.4386,9.56021,2956962.9802691,0
+TS.US,D,20050517,000000,9.54561,9.80828,9.48432,9.70224,2456798.9609489,0
+TS.US,D,20050518,000000,9.80828,10.1215,9.76158,10.0758,2939627.332467,0
+TS.US,D,20050519,000000,10.0564,10.0671,9.89778,9.97077,1965308.419017,0
+TS.US,D,20050520,000000,9.96492,10.0019,9.83649,9.94255,1067681.6302349,0
+TS.US,D,20050523,000000,9.92404,10.1595,9.89778,10.0836,1487148.8000823,0
+TS.US,D,20050524,000000,10.0175,10.3161,10.0175,10.2344,1970639.143565,0
+TS.US,D,20050525,000000,10.2179,10.2578,9.88222,10.1517,1898617.8272941,0
+TS.US,D,20050526,000000,10.2499,10.3832,10.2499,10.2937,1823930.1208424,0
+TS.US,D,20050527,000000,10.4446,10.6917,10.4271,10.5418,1631866.767377,0
+TS.US,D,20050531,000000,10.5418,10.5632,10.2256,10.286,1861273.9740683,0
+TS.US,D,20050601,000000,10.3093,10.4795,10.3093,10.4533,2076676.9788231,0
+TS.US,D,20050602,000000,10.466,10.7062,10.4368,10.6693,2314085.4118703,0
+TS.US,D,20050603,000000,10.7296,10.8707,10.573,10.6021,1335100.8295574,0
+TS.US,D,20050606,000000,10.7538,10.8336,10.573,10.6488,1267745.1821495,0
+TS.US,D,20050607,000000,10.8336,10.8336,10.6693,10.7957,1938633.2102346,0
+TS.US,D,20050608,000000,10.6917,10.6975,10.4212,10.4446,1901951.3289735,0
+TS.US,D,20050609,000000,10.5117,10.5272,10.2937,10.3832,2614184.8513692,0
+TS.US,D,20050610,000000,10.497,10.5778,10.4066,10.5184,1779249.0690389,0
+TS.US,D,20050613,000000,10.5272,10.535,10.4446,10.5039,1101691.9817814,0
+TS.US,D,20050614,000000,10.535,10.6917,10.4795,10.5117,1553173.3082134,0
+TS.US,D,20050615,000000,10.4368,10.5865,10.4271,10.5573,2118025.5568541,0
+TS.US,D,20050616,000000,10.5573,10.8268,10.5573,10.8044,2520152.9672722,0
+TS.US,D,20050617,000000,11.0584,11.073,10.9844,11.0584,2852929.5632271,0
+TS.US,D,20050620,000000,11.1178,11.5322,11.037,11.4572,3878595.5039326,0
+TS.US,D,20050621,000000,11.4349,11.4349,11.2403,11.3717,3911940.7997941,0
+TS.US,D,20050622,000000,11.3717,11.5896,11.3717,11.4572,3289070.4089121,0
+TS.US,D,20050623,000000,11.4572,11.5749,11.4173,11.4699,3364428.3105827,0
+TS.US,D,20050624,000000,11.4699,11.5011,11.3872,11.4699,3907275.1309311,0
+TS.US,D,20050627,000000,11.4787,11.6362,11.4572,11.6227,860944.90752096,0
+TS.US,D,20050628,000000,11.7112,11.9067,11.6946,11.8075,2662198.3769453,0
+TS.US,D,20050629,000000,11.8075,11.9456,11.6519,11.719,2312086.1331882,0
+TS.US,D,20050630,000000,11.7335,11.7491,11.5078,11.54,2084678.205179,0
+TS.US,D,20050701,000000,11.5749,11.6227,11.5147,11.5749,1535832.5208773,0
+TS.US,D,20050705,000000,12.0925,12.3484,11.9135,12.0098,4928271.2911463,0
+TS.US,D,20050706,000000,12.3853,12.4914,12.3348,12.3785,4259386.6533705,0
+TS.US,D,20050707,000000,12.3416,12.5361,12.2374,12.5294,2158036.8281675,0
+TS.US,D,20050708,000000,12.7463,13.045,12.6714,12.7094,3457124.9437758,0
+TS.US,D,20050711,000000,13.225,13.4127,13.0974,13.2123,4851582.2501989,0
+TS.US,D,20050712,000000,13.3368,13.3602,13.0839,13.1578,3243058.2178317,0
+TS.US,D,20050713,000000,13.1948,13.1948,12.829,12.8416,5275720.2284432,0
+TS.US,D,20050714,000000,12.866,12.8805,12.1616,12.3698,4882923.1278443,0
+TS.US,D,20050715,000000,12.3114,12.5498,12.3114,12.4603,2431460.0309773,0
+TS.US,D,20050718,000000,12.5663,12.5887,12.3853,12.4174,2774904.243469,0
+TS.US,D,20050719,000000,12.4174,12.4827,12.3416,12.4768,3105011.3655229,0
+TS.US,D,20050720,000000,12.6782,12.7608,12.6548,12.7094,3228384.8485832,0
+TS.US,D,20050721,000000,12.6714,12.7901,12.5663,12.7025,1220398.7680719,0
+TS.US,D,20050722,000000,12.829,13.008,12.8221,12.8961,2659531.9867646,0
+TS.US,D,20050725,000000,13.0168,13.0605,12.7025,12.7745,1822593.8420317,0
+TS.US,D,20050726,000000,12.7745,12.8154,12.6471,12.7541,1662541.5614306,0
+TS.US,D,20050727,000000,12.9642,13.1879,12.9039,13.15,3317747.980097,0
+TS.US,D,20050728,000000,13.5859,13.8106,13.5031,13.8028,3978624.1961695,0
+TS.US,D,20050729,000000,14.0062,14.192,13.8174,13.8407,2922284.4893173,0
+TS.US,D,20050801,000000,14.1715,14.1851,13.9526,14.1482,2082009.7591847,0
+TS.US,D,20050802,000000,14.582,14.7932,14.5081,14.7698,3610507.137298,0
+TS.US,D,20050803,000000,15.1512,15.2582,14.6219,14.7785,2357432.2406766,0
+TS.US,D,20050804,000000,14.9274,15.2582,14.7785,15.2582,2651529.7325019,0
+TS.US,D,20050805,000000,15.3029,15.3467,14.837,15.3467,4105335.2925363,0
+TS.US,D,20050808,000000,15.3779,15.519,14.9498,14.9955,2508151.1277382,0
+TS.US,D,20050809,000000,15.1512,15.1512,14.7173,14.8156,3351091.2201449,0
+TS.US,D,20050810,000000,14.8156,15.0772,14.8019,14.9119,3436452.710574,0
+TS.US,D,20050811,000000,15.1599,15.4304,15.1599,15.4304,2988975.0810402,0
+TS.US,D,20050812,000000,15.7008,15.7008,14.8817,15.1677,3617177.224377,0
+TS.US,D,20050815,000000,15.1677,15.3331,15.0938,15.3243,1402458.5327789,0
+TS.US,D,20050816,000000,15.1016,15.1366,14.6346,14.7406,2544162.8137805,0
+TS.US,D,20050817,000000,14.7406,15.0179,14.5548,14.6793,2089346.9577624,0
+TS.US,D,20050818,000000,14.7046,14.7475,14.3875,14.4254,3322414.6768667,0
+TS.US,D,20050819,000000,14.4254,14.6881,14.3972,14.4177,1919958.1999014,0
+TS.US,D,20050822,000000,14.6881,15.0101,14.5977,14.9732,3108344.8672022,0
+TS.US,D,20050823,000000,15.0325,15.0772,14.7241,14.9634,2121358.0306266,0
+TS.US,D,20050824,000000,15.0403,15.1677,14.9206,15.0627,2759567.874349,0
+TS.US,D,20050825,000000,15.2134,15.6182,15.2134,15.5948,3939949.2036668,0
+TS.US,D,20050826,000000,16.0978,16.1805,15.6619,15.9382,5345738.1544048,0
+TS.US,D,20050829,000000,16.1416,16.2311,15.8399,16.2164,2699545.3138915,0
+TS.US,D,20050830,000000,16.1416,16.4411,16.0978,16.4411,3020982.0422774,0
+TS.US,D,20050831,000000,16.661,17.1319,16.661,16.878,3808572.438437,0
+TS.US,D,20050901,000000,17.1008,17.6553,17.0716,17.6047,3763224.2751349,0
+TS.US,D,20050902,000000,17.5814,17.5814,17.2,17.2672,3183703.7967796,0
+TS.US,D,20050906,000000,18.2711,18.2711,17.4014,17.5055,4936271.4895955,0
+TS.US,D,20050907,000000,17.5055,17.6047,17.0482,17.2759,5765211.4916928,0
+TS.US,D,20050908,000000,17.5298,17.6943,17.4539,17.5444,2568837.7159739,0
+TS.US,D,20050909,000000,17.5444,17.5814,17.2759,17.4247,4012639.6872499,0
+TS.US,D,20050912,000000,17.2759,17.4014,16.6221,16.8021,4041983.3420266,0
+TS.US,D,20050913,000000,16.8021,16.9228,16.6279,16.7194,3131020.4907134,0
+TS.US,D,20050914,000000,16.9072,17.0044,16.6348,16.8702,2526157.9986662,0
+TS.US,D,20050915,000000,17.3868,17.3868,16.9821,17.0336,3377098.2895219,0
+TS.US,D,20050916,000000,17.3644,17.5599,17.2896,17.5375,2842259.8908769,0
+TS.US,D,20050919,000000,17.6115,17.845,17.6115,17.6943,2260068.9107137,0
+TS.US,D,20050920,000000,18.1748,18.2478,17.7856,18.0541,4528141.1035969,0
+TS.US,D,20050921,000000,17.8966,18.202,17.6943,18.1369,1812590.2532732,0
+TS.US,D,20050922,000000,17.9928,18.4666,17.9267,18.2351,4032641.7252329,0
+TS.US,D,20050923,000000,18.384,18.743,18.2108,18.743,3279069.9038739,0
+TS.US,D,20050926,000000,18.4968,18.7964,18.2108,18.7809,1941966.711914,0
+TS.US,D,20050927,000000,19.171,19.4639,19.0659,19.4347,3871925.4168535,0
+TS.US,D,20050928,000000,20.1886,20.5301,20.1886,20.3491,5997955.2837838,0
+TS.US,D,20050929,000000,20.4474,20.462,19.9814,20.4299,3473132.5360215,0
+TS.US,D,20050930,000000,20.0115,20.6702,19.9434,20.3267,2890275.4722665,0
+TS.US,D,20051003,000000,20.8365,21.0749,20.6857,21.068,3625847.6180451,0
+TS.US,D,20051004,000000,21.3677,21.3677,19.7995,19.8228,5289057.3188809,0
+TS.US,D,20051005,000000,20.0115,20.0651,18.7809,18.9463,6620826.7025725,0
+TS.US,D,20051006,000000,18.8324,18.9463,17.5143,17.8129,6737524.9590199,0
+TS.US,D,20051007,000000,18.4433,18.7722,18.0406,18.7722,7683168.3570984,0
+TS.US,D,20051010,000000,18.8635,19.0368,17.8586,18.0619,4694195.3318717,0
+TS.US,D,20051011,000000,18.0999,18.4968,17.9199,18.2877,5122335.9791075,0
+TS.US,D,20051012,000000,18.3606,18.4297,16.8089,17.2672,7467098.240845,0
+TS.US,D,20051013,000000,16.6445,16.6445,16.0287,16.4334,7996603.8591284,0
+TS.US,D,20051014,000000,16.8177,17.2448,16.3303,17.1912,7027619.7818536,0
+TS.US,D,20051017,000000,17.2078,17.2672,16.9072,17.1378,3137020.3825736,0
+TS.US,D,20051018,000000,16.6348,16.8702,16.1571,16.2389,4531474.6052763,0
+TS.US,D,20051019,000000,15.9168,16.8021,15.5656,16.734,5305060.7994995,0
+TS.US,D,20051020,000000,16.3303,16.4411,15.4586,15.5073,5164349.6128234,0
+TS.US,D,20051021,000000,15.8127,16.1571,15.4372,16.0598,4725538.2653307,0
+TS.US,D,20051024,000000,15.8954,16.5443,15.8954,16.5025,3813242.2189271,0
+TS.US,D,20051025,000000,16.4411,16.9228,16.016,16.1416,5602492.8209109,0
+TS.US,D,20051026,000000,16.2544,16.5092,16.1493,16.2544,4414769.1534815,0
+TS.US,D,20051027,000000,16.301,16.3439,15.3331,15.4586,4093999.5365942,0
+TS.US,D,20051028,000000,15.5073,15.9382,15.1979,15.9382,4220042.4935556,0
+TS.US,D,20051031,000000,15.7369,16.4197,15.7232,16.195,3447120.3271107,0
+TS.US,D,20051101,000000,15.9382,16.1726,15.8399,16.0219,2982971.077553,0
+TS.US,D,20051102,000000,16.126,17.163,16.126,17.1562,4978286.1512182,0
+TS.US,D,20051103,000000,17.3722,17.7856,17.3275,17.6553,6047302.0044503,0
+TS.US,D,20051104,000000,17.5375,17.5375,16.9752,17.2448,3711206.0247538,0
+TS.US,D,20051107,000000,17.2505,17.3119,16.377,16.7797,4384761.4709265,0
+TS.US,D,20051108,000000,16.5705,17.4247,16.486,16.8245,3243725.3293303,0
+TS.US,D,20051109,000000,17.2292,17.2292,16.3303,16.4334,4712866.2305779,0
+TS.US,D,20051110,000000,16.5987,16.5987,15.7076,15.8127,5373081.5025925,0
+TS.US,D,20051111,000000,15.805,16.0219,15.7446,15.9626,3034988.3000273,0
+TS.US,D,20051114,000000,16.0083,16.0813,15.7369,15.9168,2601511.7887097,0
+TS.US,D,20051115,000000,15.8127,16.412,15.6474,16.0287,4108006.8222509,0
+TS.US,D,20051116,000000,15.6921,16.3507,15.4761,16.3069,4144686.6476986,0
+TS.US,D,20051117,000000,16.4791,16.8984,16.2845,16.4791,4456120.8152327,0
+TS.US,D,20051118,000000,16.5987,16.5987,16.1143,16.3303,3143688.4138391,0
+TS.US,D,20051121,000000,16.5258,16.8984,16.3439,16.8478,2975636.9626956,0
+TS.US,D,20051122,000000,16.7944,17.2448,16.5618,17.2156,3050326.7249609,0
+TS.US,D,20051123,000000,17.0716,17.3343,16.9821,17.0657,2826920.4380366,0
+TS.US,D,20051125,000000,17.0881,17.1747,16.9432,17.1163,680890.58893684,0
+TS.US,D,20051128,000000,16.9305,16.9821,16.412,16.4791,3929946.6428151,0
+TS.US,D,20051129,000000,16.3682,16.8615,16.3682,16.7281,2502816.2915632,0
+TS.US,D,20051130,000000,16.6154,16.7408,16.4334,16.6737,2079346.4527242,0
+TS.US,D,20051201,000000,16.7944,17.1378,16.7797,17.0814,2406784.1008771,0
+TS.US,D,20051202,000000,17.7856,18.3908,17.6368,18.3451,6607484.4726008,0
+TS.US,D,20051205,000000,18.489,18.7508,18.4374,18.5269,4872920.5669926,0
+TS.US,D,20051206,000000,18.4229,18.743,18.3908,18.5882,3967958.6354464,0
+TS.US,D,20051207,000000,18.5561,18.9239,17.8966,18.1222,3275734.346381,0
+TS.US,D,20051208,000000,18.2478,19.2381,18.2351,19.1273,3844585.1523861,0
+TS.US,D,20051209,000000,18.8937,18.9385,18.2877,18.5124,2892273.723042,0
+TS.US,D,20051212,000000,18.5484,18.5484,18.1301,18.4803,2625522.6631249,0
+TS.US,D,20051213,000000,18.4073,18.4297,17.9928,18.0833,3301742.4436648,0
+TS.US,D,20051214,000000,18.1301,18.5046,18.1301,18.1748,1950634.0218617,0
+TS.US,D,20051215,000000,18.1748,18.2108,17.8966,18.0172,2205384.2701518,0
+TS.US,D,20051216,000000,18.0094,18.0619,17.7457,17.9267,2326756.4187163,0
+TS.US,D,20051219,000000,17.7983,18.0921,17.4374,17.5055,2671539.9937391,0
+TS.US,D,20051220,000000,17.701,17.8586,17.5444,17.627,1723226.0938527,0
+TS.US,D,20051221,000000,17.6417,17.9783,17.6417,17.7457,1521160.1795356,0
+TS.US,D,20051222,000000,17.9122,17.9122,17.4996,17.5814,1249073.2555365,0
+TS.US,D,20051223,000000,17.5444,17.5444,17.2759,17.4695,1081684.8042646,0
+TS.US,D,20051227,000000,17.3031,17.3031,16.6668,16.8907,2160036.1068496,0
+TS.US,D,20051228,000000,17.1163,17.3799,17.0814,17.1562,1273747.1298232,0
+TS.US,D,20051229,000000,17.2896,17.3722,17.0424,17.1241,1239071.7225916,0
+TS.US,D,20051230,000000,16.9675,17.163,16.7797,17.0814,1115696.1837178,0
+TS.US,D,20060103,000000,18.4491,18.563,18.0172,18.4297,4226710.5248211,0
+TS.US,D,20060104,000000,18.3402,18.4229,18.1748,18.3246,2292748.1229834,0
+TS.US,D,20060105,000000,18.4229,18.5484,18.1437,18.2108,1663206.6171155,0
+TS.US,D,20060106,000000,18.4579,18.8548,18.4579,18.5348,2428790.5570761,0
+TS.US,D,20060109,000000,18.9385,19.1273,18.7226,18.8635,3777230.5328849,0
+TS.US,D,20060110,000000,18.5882,19.2984,18.5046,19.2381,2782238.3583263,0
+TS.US,D,20060111,000000,19.3072,19.5981,19.1934,19.4347,3324418.0671761,0
+TS.US,D,20060112,000000,19.6953,19.6953,18.8324,18.8792,4074658.4426692,0
+TS.US,D,20060113,000000,19.1273,19.4492,19.1097,19.4347,1599855.6945127,0
+TS.US,D,20060117,000000,19.5455,20.5038,19.5251,20.4386,5329737.7575065,0
+TS.US,D,20060118,000000,20.281,20.3189,19.6127,19.8394,2447465.5674093,0
+TS.US,D,20060119,000000,20.8784,22.1479,20.8784,21.8998,7440425.0878761,0
+TS.US,D,20060120,000000,22.2987,22.47,21.8794,22.1771,5415096.1642152,0
+TS.US,D,20060123,000000,22.9934,23.4895,22.5964,22.9865,6479442.2369572,0
+TS.US,D,20060124,000000,22.7102,23.2054,22.7102,23.0624,2997645.4747082,0
+TS.US,D,20060125,000000,22.539,22.7774,22.1334,22.29,4610166.0086263,0
+TS.US,D,20060126,000000,22.5448,23.2054,22.4486,23.1393,2976971.1856929,0
+TS.US,D,20060127,000000,23.7152,24.3903,23.6627,24.2337,7370399.966567,0
+TS.US,D,20060130,000000,24.5451,24.5927,23.7589,24.0235,3656524.4679122,0
+TS.US,D,20060131,000000,23.7434,24.5178,23.5644,24.2259,3275069.290696,0
+TS.US,D,20060201,000000,23.8494,23.9769,23.399,23.4895,8095968.5235871,0
+TS.US,D,20060202,000000,23.2132,23.8202,22.2987,22.6363,5524466.473246,0
+TS.US,D,20060203,000000,22.755,23.2346,22.4923,22.6286,3473132.5360215,0
+TS.US,D,20060206,000000,23.078,23.5644,23.0031,23.4584,3034988.3000273,0
+TS.US,D,20060207,000000,22.9573,22.9652,21.6235,22.0574,3999303.6247188,0
+TS.US,D,20060208,000000,22.3523,23.4136,21.8921,23.3328,7512447.4320539,0
+TS.US,D,20060209,000000,23.2423,23.5868,22.8902,22.9865,4956946.8065177,0
+TS.US,D,20060210,000000,23.0478,23.5644,22.5838,23.2784,4220709.6050542,0
+TS.US,D,20060213,000000,22.8533,22.8591,22.0127,22.2072,4168026.298988,0
+TS.US,D,20060214,000000,21.752,22.3114,21.5263,22.1479,4687525.2447927,0
+TS.US,D,20060215,000000,22.1713,22.3279,21.2558,21.4514,4068658.550809,0
+TS.US,D,20060216,000000,22.1401,22.6286,21.9835,22.4486,3923277.5836428,0
+TS.US,D,20060217,000000,22.6119,22.9865,22.5526,22.9652,2536828.6989232,0
+TS.US,D,20060221,000000,23.3027,24.3077,23.2949,23.8874,4896928.3576875,0
+TS.US,D,20060222,000000,23.7152,23.7152,23.326,23.3931,2736227.1951528,0
+TS.US,D,20060223,000000,23.3086,23.6403,23.1393,23.4399,2388109.0905438,0
+TS.US,D,20060224,000000,23.617,24.08,23.5352,23.9234,2203384.9914696,0
+TS.US,D,20060227,000000,24.3903,24.3903,23.7901,23.9322,2810915.9295112,0
+TS.US,D,20060228,000000,24.0314,24.0314,23.0847,23.8874,4205366.0405868,0
+TS.US,D,20060301,000000,24.0449,25.0567,24.0382,24.942,4285396.8064678,0
+TS.US,D,20060302,000000,25.7085,26.872,25.5743,26.7593,7038961.7052363,0
+TS.US,D,20060303,000000,26.6999,27.4111,26.5267,27.4111,5681184.2242609,0
+TS.US,D,20060306,000000,27.4782,27.7204,26.4888,26.7154,6194683.2782054,0
+TS.US,D,20060307,000000,26.2553,26.2553,25.3943,25.6881,5271715.503638,0
+TS.US,D,20060308,000000,25.3866,26.0228,24.8252,25.6482,5573150.1940409,0
+TS.US,D,20060309,000000,25.6881,26.1599,25.1472,25.4459,3841915.678485,0
+TS.US,D,20060310,000000,25.6482,26.4012,25.3194,26.085,4296064.4230045,0
+TS.US,D,20060313,000000,26.3234,26.6386,26.1979,26.481,2704209.9548477,0
+TS.US,D,20060314,000000,26.586,27.5911,26.5034,27.5297,3492472.6020399,0
+TS.US,D,20060315,000000,27.555,27.8304,27.2155,27.7788,3131020.4907134,0
+TS.US,D,20060316,000000,27.5764,27.8158,27.2914,27.5141,2530825.7233427,0
+TS.US,D,20060317,000000,27.4869,27.6202,27.2311,27.2982,1937298.9872375,0
+TS.US,D,20060320,000000,27.3507,27.7467,26.9305,27.3215,3359093.4744076,0
+TS.US,D,20060321,000000,26.9752,27.5842,26.4149,26.5501,3850589.1558733,0
+TS.US,D,20060322,000000,26.8799,27.1941,26.7349,26.9684,2953628.4506831,0
+TS.US,D,20060323,000000,26.7593,26.9548,26.5179,26.7154,2888275.1656776,0
+TS.US,D,20060324,000000,26.872,27.5911,26.8488,27.522,2608182.9036955,0
+TS.US,D,20060327,000000,27.3507,27.628,27.0657,27.3293,2467471.7170195,0
+TS.US,D,20060328,000000,26.7904,26.983,26.4197,26.5647,5039638.8230457,0
+TS.US,D,20060329,000000,26.7271,27.3654,26.7271,26.947,2828255.6889405,0
+TS.US,D,20060330,000000,26.9907,27.2767,26.6328,27.2155,2645528.812735,0
+TS.US,D,20060331,000000,26.9373,27.1183,26.5501,26.947,2149366.4344994,0
+TS.US,D,20060403,000000,27.1406,28.1456,27.1056,27.7856,4235380.9184891,0
+TS.US,D,20060404,000000,27.7934,28.6184,27.7467,28.3713,3284403.7121423,0
+TS.US,D,20060405,000000,29.4443,30.207,29.3674,30.1633,4858250.2814643,0
+TS.US,D,20060406,000000,30.9737,31.2421,30.0932,30.4843,5423098.4184779,0
+TS.US,D,20060407,000000,30.9882,31.2129,29.1952,29.4716,7733185.2729839,0
+TS.US,D,20060410,000000,30.5514,30.747,30.2391,30.747,4688860.4956966,0
+TS.US,D,20060411,000000,31.4513,31.5856,30.0494,30.3733,5614492.6046312,0
+TS.US,D,20060412,000000,30.6585,31.2421,30.491,31.1974,3260395.9214475,0
+TS.US,D,20060413,000000,30.7391,31.3618,30.282,31.2801,2724219.1881782,0
+TS.US,D,20060417,000000,31.4679,32.788,31.4679,32.5905,3643855.5168797,0
+TS.US,D,20060418,000000,32.607,33.3026,32.2092,33.1236,3025649.7669539,0
+TS.US,D,20060419,000000,32.5302,33.7394,32.4796,33.5429,2997645.4747082,0
+TS.US,D,20060420,000000,33.6168,33.7978,32.1731,32.2753,6521457.9264868,0
+TS.US,D,20060421,000000,33.2433,34.7892,33.1168,34.4204,5655176.1269771,0
+TS.US,D,20060424,000000,34.5411,35.9886,34.4516,35.9886,5357743.077659,0
+TS.US,D,20060425,000000,35.4342,35.6579,34.3067,34.687,6518788.4525856,0
+TS.US,D,20060426,000000,34.1286,34.9769,33.9048,34.0819,4544811.6957141,0
+TS.US,D,20060427,000000,32.8463,33.2209,31.9903,32.4105,3550626.4279759,0
+TS.US,D,20060428,000000,32.646,35.2396,32.646,34.2249,3201179.2399036,0
+TS.US,D,20060501,000000,35.0508,35.5908,34.3776,34.3825,2314220.0676581,0
+TS.US,D,20060502,000000,34.3913,35.044,33.8581,34.9526,3027120.7015525,0
+TS.US,D,20060503,000000,33.9808,34.0011,32.216,32.8094,5462444.6341063,0
+TS.US,D,20060504,000000,33.0118,33.2209,32.1411,32.2918,3821377.0731641,0
+TS.US,D,20060505,000000,33.2598,33.5147,32.6605,33.1392,2519885.7115099,0
+TS.US,D,20060508,000000,32.7354,32.7354,31.6984,32.0302,2680736.6756772,0
+TS.US,D,20060509,000000,32.8551,33.4991,32.6216,33.3348,2484674.7648474,0
+TS.US,D,20060510,000000,32.8551,33.3348,32.3307,32.8551,1711358.9101067,0
+TS.US,D,20060511,000000,33.1684,33.3639,31.7354,31.8113,2281012.5113049,0
+TS.US,D,20060512,000000,32.4874,32.4874,30.7538,30.9737,2993377.6057682,0
+TS.US,D,20060515,000000,31.318,31.318,28.6553,29.5095,3516477.3090143,0
+TS.US,D,20060516,000000,29.1642,30.0125,28.383,29.345,3636786.601971,0
+TS.US,D,20060517,000000,28.7137,29.2021,27.1805,27.3138,3748020.5059892,0
+TS.US,D,20060518,000000,27.2767,27.7788,25.729,26.0452,4251920.9664457,0
+TS.US,D,20060519,000000,26.7593,26.9236,25.8818,26.3837,5445239.5304649,0
+TS.US,D,20060522,000000,25.2221,25.7631,23.8961,25.4099,5810024.1155638,0
+TS.US,D,20060523,000000,26.6931,28.13,26.6931,26.7515,6267772.5896182,0
+TS.US,D,20060524,000000,26.9012,27.0735,25.3194,26.0549,3947818.8579552,0
+TS.US,D,20060525,000000,27.2155,27.7117,26.5179,27.2982,2583241.7736468,0
+TS.US,D,20060526,000000,28.0035,28.6086,27.7934,28.416,3470731.3457894,0
+TS.US,D,20060530,000000,29.1865,29.2838,27.3361,27.4558,2710347.5862161,0
+TS.US,D,20060531,000000,28.5211,28.6718,27.4033,27.5103,3706406.7280097,0
+TS.US,D,20060601,000000,27.2087,27.8527,27.0657,27.8235,2428924.1849572,0
+TS.US,D,20060602,000000,28.4831,28.4831,27.8712,28.0414,1685082.5291539,0
+TS.US,D,20060605,000000,28.9783,28.9783,27.2914,27.3507,2690344.5203263,0
+TS.US,D,20060606,000000,27.3138,27.4111,26.1065,26.9996,2681803.6429122,0
+TS.US,D,20060607,000000,26.8331,26.947,25.5899,25.6142,3159560.3223902,0
+TS.US,D,20060608,000000,25.1472,26.0773,23.9545,25.8292,4790759.9782686,0
+TS.US,D,20060609,000000,25.5743,25.6327,23.9769,25.1754,3376962.6058273,0
+TS.US,D,20060612,000000,25.1677,25.2017,23.5868,23.7531,3347488.4068899,0
+TS.US,D,20060613,000000,24.4633,25.3263,23.8874,24.2531,7107914.7197765,0
+TS.US,D,20060614,000000,25.0412,25.2503,24.3212,24.9225,2531224.5511724,0
+TS.US,D,20060615,000000,25.0947,26.6241,25.0655,26.409,4023442.9874812,0
+TS.US,D,20060616,000000,25.9265,26.3175,25.5519,26.0773,2847328.4991967,0
+TS.US,D,20060619,000000,26.2484,26.3604,24.8446,25.299,2699948.2533484,0
+TS.US,D,20060620,000000,25.5821,26.0287,25.1677,25.3866,1839665.317792,0
+TS.US,D,20060621,000000,25.4031,26.4343,25.4031,26.2865,2766900.9612995,0
+TS.US,D,20060622,000000,26.1434,26.586,25.7776,26.3769,1799918.2185204,0
+TS.US,D,20060623,000000,26.409,27.3819,26.3604,26.8488,2108419.7680185,0
+TS.US,D,20060626,000000,27.7788,28.1601,27.4869,28.093,2584975.8523804,0
+TS.US,D,20060627,000000,28.6184,28.9783,27.447,27.6591,2820385.0067454,0
+TS.US,D,20060628,000000,28.1524,28.4237,27.8235,28.3644,1308159.3929196,0
+TS.US,D,20060629,000000,28.3927,29.8996,28.3421,29.8188,1893149.3632379,0
+TS.US,D,20060630,000000,30.1633,30.3199,29.7138,30.1915,1560906.2509004,0
+TS.US,D,20060703,000000,30.282,30.8141,30.1321,30.5388,915895.77593828,0
+TS.US,D,20060705,000000,29.6213,29.6749,28.7069,29.1642,2430656.2078773,0
+TS.US,D,20060706,000000,29.6301,29.9599,29.3616,29.849,1765909.9227875,0
+TS.US,D,20060707,000000,29.849,30.1633,28.9102,29.2118,2341696.0158202,0
+TS.US,D,20060710,000000,29.5183,29.7789,28.9403,29.4103,910163.13984027,0
+TS.US,D,20060711,000000,29.5183,30.2439,29.42,30.1564,1873944.9809143,0
+TS.US,D,20060712,000000,29.7858,29.9472,29.3548,29.3752,2230193.8281331,0
+TS.US,D,20060713,000000,29.0066,29.0066,27.5385,27.9208,4196563.0469444,0
+TS.US,D,20060714,000000,28.4471,28.6553,27.8761,28.416,2952694.0834223,0
+TS.US,D,20060717,000000,27.5385,27.8985,26.8857,27.2535,2713284.3158794,0
+TS.US,D,20060718,000000,27.0151,27.1727,26.5034,26.983,2266070.8583874,0
+TS.US,D,20060719,000000,26.8254,28.9258,26.766,28.5269,2171371.8627917,0
+TS.US,D,20060720,000000,28.4618,28.5211,27.5696,27.5696,2350097.0979126,0
+TS.US,D,20060721,000000,27.6445,27.6445,26.9373,27.1338,1631466.9116405,0
+TS.US,D,20060724,000000,27.4869,28.383,27.4393,28.199,1759907.9751138,0
+TS.US,D,20060725,000000,28.2351,28.7798,27.809,28.6252,1825659.0600421,0
+TS.US,D,20060726,000000,28.4909,28.9987,28.1164,28.7137,2020656.0594504,0
+TS.US,D,20060727,000000,28.9403,29.0824,27.809,28.1913,1792318.9037146,0
+TS.US,D,20060728,000000,28.3324,28.559,28.2351,28.4384,1680547.4044516,0
+TS.US,D,20060731,000000,28.3644,29.4881,28.1164,29.4881,2087746.5069099,0
+TS.US,D,20060801,000000,28.8713,29.5095,28.4471,29.3898,2337963.6863112,0
+TS.US,D,20060802,000000,29.4443,29.9385,29.4054,29.9307,3159294.0945349,0
+TS.US,D,20060803,000000,29.2322,30.1983,29.2322,30.1195,2013587.1445417,0
+TS.US,D,20060804,000000,29.7936,30.0426,28.5513,29.0688,4198835.7488294,0
+TS.US,D,20060807,000000,28.5424,28.739,27.8527,28.4384,2163637.892198,0
+TS.US,D,20060808,000000,27.8031,27.912,27.1114,27.4033,3371232.0255428,0
+TS.US,D,20060809,000000,27.4198,27.6591,26.9625,27.0987,6854632.3223647,0
+TS.US,D,20060810,000000,27.306,27.4266,26.7904,27.2836,3131686.5743053,0
+TS.US,D,20060811,000000,27.1483,27.2914,26.9625,27.0735,1982513.5226585,0
+TS.US,D,20060814,000000,27.2388,27.306,26.6328,26.7738,1338835.21488,0
+TS.US,D,20060815,000000,27.1406,27.2155,26.8575,27.164,1880881.2958487,0
+TS.US,D,20060816,000000,27.5297,28.0182,27.4646,27.8985,2853060.1073879,0
+TS.US,D,20060817,000000,27.5297,27.9666,27.0735,27.4558,2290746.7884876,0
+TS.US,D,20060818,000000,27.7029,27.8372,27.3887,27.7467,653678.81281661,0
+TS.US,D,20060821,000000,27.8527,27.9666,27.7467,27.8031,1095558.4620402,0
+TS.US,D,20060822,000000,27.6873,28.1913,27.6873,28.0571,1565308.7756283,0
+TS.US,D,20060823,000000,28.093,28.1845,27.4033,27.5978,1328966.2819094,0
+TS.US,D,20060824,000000,28.1524,28.1524,27.8761,27.9743,1619859.7883092,0
+TS.US,D,20060825,000000,28.1524,28.5882,28.0239,28.383,1384184.4060889,0
+TS.US,D,20060828,000000,28.2351,28.4685,28.0035,28.1913,959909.71624321,0
+TS.US,D,20060829,000000,28.0414,28.309,27.6591,28.1524,1255344.5147859,0
+TS.US,D,20060830,000000,28.1164,28.1845,27.4344,27.5978,1708555.8083244,0
+TS.US,D,20060831,000000,27.8158,27.8235,27.3731,27.3731,2061869.9816935,0
+TS.US,D,20060901,000000,27.7788,28.4753,27.733,28.1913,1627063.3590058,0
+TS.US,D,20060905,000000,27.809,28.4004,27.771,28.2953,1152241.3533775,0
+TS.US,D,20060906,000000,27.7399,27.9958,27.3654,27.5911,1683347.4225136,0
+TS.US,D,20060907,000000,27.0657,27.555,26.9305,27.3731,1584915.069502,0
+TS.US,D,20060908,000000,27.1338,27.1483,26.8488,26.9305,1446603.0172446,0
+TS.US,D,20060911,000000,26.6755,26.7203,25.3943,25.5976,3638117.7412478,0
+TS.US,D,20060912,000000,26.0228,26.661,26.0228,26.3691,3121681.95764,0
+TS.US,D,20060913,000000,26.6454,27.1727,26.6386,26.983,1320161.2324535,0
+TS.US,D,20060914,000000,27.1114,27.2836,26.4197,26.7515,1863005.9969883,0
+TS.US,D,20060915,000000,26.6328,26.6328,26.0685,26.1678,2268338.4207385,0
+TS.US,D,20060918,000000,26.7271,27.2087,26.6931,27.0209,1919824.5720203,0
+TS.US,D,20060919,000000,27.3507,27.4111,26.4888,26.9373,2716220.0176358,0
+TS.US,D,20060920,000000,27.1183,27.4198,26.7825,27.057,2669135.7197866,0
+TS.US,D,20060921,000000,27.057,27.3654,26.7904,26.8857,2509218.0949733,0
+TS.US,D,20060922,000000,27.2311,27.2457,26.3925,26.5501,1244137.2471911,0
+TS.US,D,20060925,000000,26.4012,26.4012,25.4235,25.979,2490277.8846914,0
+TS.US,D,20060926,000000,25.979,26.5326,25.979,26.4197,1693086.8392302,0
+TS.US,D,20060927,000000,26.661,26.9012,26.5413,26.6678,1526898.9830743,0
+TS.US,D,20060928,000000,26.8488,26.983,26.586,26.7738,925901.42051027,0
+TS.US,D,20060929,000000,26.6084,26.6755,26.3234,26.3837,1671879.0665972,0
+TS.US,D,20061002,000000,26.8935,27.0423,26.6755,26.6755,1801654.3530676,0
+TS.US,D,20061003,000000,26.301,26.301,25.5587,25.6794,2771835.9417382,0
+TS.US,D,20061004,000000,25.7708,25.9634,25.4459,25.9499,3180768.0950232,0
+TS.US,D,20061005,000000,26.0043,26.4732,25.8146,26.2484,2313421.3840921,0
+TS.US,D,20061006,000000,25.8739,25.9878,25.6794,25.8574,1758971.5520395,0
+TS.US,D,20061009,000000,26.0626,26.5501,25.9566,26.017,2890940.5279516,0
+TS.US,D,20061010,000000,25.8574,26.1434,25.6881,26.0918,2160969.4462036,0
+TS.US,D,20061011,000000,25.6482,25.7631,25.0947,25.3943,2603249.9790704,0
+TS.US,D,20061012,000000,25.477,26.0773,25.4459,25.9634,3591437.4107621,0
+TS.US,D,20061013,000000,26.0228,26.6084,26.0111,26.3098,2283944.1014342,0
+TS.US,D,20061016,000000,26.8857,27.4782,26.8108,27.3138,2197916.5274134,0
+TS.US,D,20061017,000000,27.3575,27.4111,26.6678,27.0735,2481475.9189559,0
+TS.US,D,20061018,000000,27.6445,27.7642,27.5599,27.6591,3060596.5415747,0
+TS.US,D,20061019,000000,27.7467,28.1766,27.6679,28.1232,2215922.3704345,0
+TS.US,D,20061020,000000,28.5513,28.5513,28.0113,28.1601,2660463.270305,0
+TS.US,D,20061023,000000,27.4033,27.809,27.3819,27.628,2111753.2696979,0
+TS.US,D,20061024,000000,27.7292,28.2214,27.6445,28.1076,2363434.1883503,0
+TS.US,D,20061025,000000,28.7896,29.2994,28.7234,29.0747,2440396.6525006,0
+TS.US,D,20061026,000000,29.4365,29.4599,28.7069,29.0386,1711624.1100553,0
+TS.US,D,20061027,000000,29.1865,29.3966,28.7896,29.0961,1789650.4577202,0
+TS.US,D,20061030,000000,28.8888,29.0386,28.6349,28.7234,1032470.6835724,0
+TS.US,D,20061031,000000,28.9705,29.0143,28.5347,28.777,1956901.1694841,0
+TS.US,D,20061101,000000,29.1437,29.3752,28.7069,28.8888,1482748.3311679,0
+TS.US,D,20061102,000000,30.0562,30.8374,30.0125,30.491,4373955.0869749,0
+TS.US,D,20061103,000000,30.8228,30.9406,30.5436,30.7266,1473547.5376027,0
+TS.US,D,20061106,000000,31.2645,31.6322,31.1517,31.461,1955037.5744964,0
+TS.US,D,20061107,000000,31.6779,31.7753,31.2869,31.4844,2079610.6247661,0
+TS.US,D,20061108,000000,32.8094,32.8094,32.105,32.358,5112865.8739666,0
+TS.US,D,20061109,000000,32.3444,33.3639,32.1332,33.0205,4529077.5266712,0
+TS.US,D,20061110,000000,33.5974,33.6168,32.9748,33.3435,2959497.7983825,0
+TS.US,D,20061113,000000,33.1081,33.1762,32.7354,33.0633,1912223.2014008,0
+TS.US,D,20061114,000000,33.1538,33.326,32.7267,33.1937,2084548.6889251,0
+TS.US,D,20061115,000000,33.1168,33.4923,33.003,33.3348,1708424.2362569,0
+TS.US,D,20061116,000000,33.2433,33.3348,32.3678,32.4796,1944763.6462555,0
+TS.US,D,20061117,000000,31.7354,32.2393,31.6624,32.0369,2638859.7535626,0
+TS.US,D,20061120,000000,32.4581,32.9378,32.2685,32.4874,2334629.156725,0
+TS.US,D,20061121,000000,33.1392,33.5585,32.9446,33.434,1468344.2734951,0
+TS.US,D,20061122,000000,34.219,34.398,33.8649,34.2551,2617516.2972351,0
+TS.US,D,20061124,000000,34.2726,34.4584,34.2045,34.3533,1314159.2847798,0
+TS.US,D,20061127,000000,34.0916,34.1743,33.2111,33.4398,2760229.8463137,0
+TS.US,D,20061128,000000,33.3795,33.897,33.3104,33.8514,2458666.6675636,0
+TS.US,D,20061129,000000,34.2414,34.9837,34.1568,34.8709,1987981.9867147,0
+TS.US,D,20061130,000000,35.0664,35.1423,34.3232,35.0587,2640057.2649584,0
+TS.US,D,20061201,000000,34.3309,34.4127,33.6422,33.9409,2669267.2918541,0
+TS.US,D,20061204,000000,34.1198,34.5556,33.8581,34.474,1455806.8945302,0
+TS.US,D,20061205,000000,34.474,35.0937,34.4127,34.8932,1471812.4309622,0
+TS.US,D,20061206,000000,34.4516,34.9166,34.2881,34.5411,1135970.6169968,0
+TS.US,D,20061207,000000,34.5635,34.7201,34.1743,34.1821,1441668.0368059,0
+TS.US,D,20061208,000000,34.4895,34.864,34.2551,34.7376,2253266.2236603,0
+TS.US,D,20061211,000000,34.7035,34.8106,34.4584,34.6695,1024334.8014286,0
+TS.US,D,20061212,000000,34.7668,34.9166,34.3309,34.4584,1893280.9353054,0
+TS.US,D,20061213,000000,36.3544,37.805,36.1239,37.4275,9381721.6045712,0
+TS.US,D,20061214,000000,38.0648,38.1844,36.7096,36.9401,6304987.9544969,0
+TS.US,D,20061215,000000,38.6952,38.6952,37.7953,38.0501,5848039.1919153,0
+TS.US,D,20061218,000000,38.0648,38.0948,36.6531,36.9401,3293872.7893765,0
+TS.US,D,20061219,000000,36.8428,38.1387,36.7008,37.8487,3205178.8251748,0
+TS.US,D,20061220,000000,38.7681,38.8022,37.518,37.554,3100609.8687017,0
+TS.US,D,20061221,000000,37.3983,37.6911,37.1639,37.5861,2018656.7807682,0
+TS.US,D,20061222,000000,37.6298,37.66,36.8506,37.1882,1014598.4684322,0
+TS.US,D,20061226,000000,36.8954,37.4635,36.4323,36.6463,1248677.5114272,0
+TS.US,D,20061227,000000,36.8652,37.2038,36.4741,37.1882,1360573.3874101,0
+TS.US,D,20061228,000000,37.016,37.1493,36.7446,36.8652,1195052.6427529,0
+TS.US,D,20061229,000000,37.0588,37.3827,37.0014,37.2038,749976.2034513,0
+TS.US,D,20070103,000000,37.3293,37.3827,35.725,36.1813,3444589.6206245,0
+TS.US,D,20070104,000000,35.4186,35.4711,34.6374,34.9769,3705337.7049612,0
+TS.US,D,20070105,000000,35.548,35.5908,34.687,35.2756,3182501.14585,0
+TS.US,D,20070108,000000,35.6131,35.7717,35.1491,35.6492,1947033.2644202,0
+TS.US,D,20070109,000000,34.9166,35.0139,34.2045,34.579,2601379.1887354,0
+TS.US,D,20070110,000000,36.5413,36.5413,35.6443,36.1589,4327009.5565406,0
+TS.US,D,20070111,000000,36.4099,36.5072,35.4926,35.5246,3388171.9292357,0
+TS.US,D,20070112,000000,36.8876,37.6075,36.7008,37.5492,4109336.9336211,0
+TS.US,D,20070116,000000,36.2571,36.3943,35.6657,35.9225,2253668.1352104,0
+TS.US,D,20070117,000000,34.9244,35.5674,34.9166,35.4711,2244062.3463748,0
+TS.US,D,20070118,000000,35.7105,35.8165,34.7288,34.938,2458534.0675893,0
+TS.US,D,20070119,000000,35.1782,35.9225,35.1423,35.8457,1569577.6724752,0
+TS.US,D,20070122,000000,35.7484,35.7552,34.9769,35.0742,1992646.6276709,0
+TS.US,D,20070123,000000,35.2989,36.0938,35.2668,36.012,2179776.0286044,0
+TS.US,D,20070124,000000,35.7105,35.8681,35.1637,35.7484,2205516.870126,0
+TS.US,D,20070125,000000,35.2756,35.4098,34.3708,34.7114,2469336.3399138,0
+TS.US,D,20070126,000000,35.0587,35.0879,34.6102,34.901,1668144.6812746,0
+TS.US,D,20070129,000000,34.5411,34.7804,34.3397,34.4127,1396454.5292917,0
+TS.US,D,20070130,000000,34.4059,35.1102,34.3309,34.938,1715493.1511657,0
+TS.US,D,20070131,000000,35.0664,35.4507,34.8416,35.3952,2004119.0952144,0
+TS.US,D,20070201,000000,35.5674,35.7552,35.1782,35.7182,2299146.8426732,0
+TS.US,D,20070202,000000,35.0197,35.2989,34.7376,35.1024,1671743.3829026,0
+TS.US,D,20070205,000000,34.7114,34.8855,34.4963,34.5264,2003051.1000725,0
+TS.US,D,20070206,000000,34.8787,35.3281,34.8184,35.261,1359644.1596834,0
+TS.US,D,20070207,000000,35.9507,36.0402,35.2464,35.4253,2766101.2498266,0
+TS.US,D,20070208,000000,35.1335,35.3155,34.8017,35.2756,2638328.3257587,0
+TS.US,D,20070209,000000,35.2153,35.4253,34.7892,34.9993,1806855.5613616,0
+TS.US,D,20070212,000000,34.7522,34.8271,34.2881,34.4963,3226803.9279594,0
+TS.US,D,20070213,000000,35.1423,35.5752,34.938,35.5752,3477882.4932403,0
+TS.US,D,20070214,000000,35.3067,35.6706,35.2668,35.5674,2179479.9914525,0
+TS.US,D,20070215,000000,35.2824,35.3495,35.0829,35.3281,2521354.590295,0
+TS.US,D,20070216,000000,34.901,35.4565,34.8787,35.1637,2578171.1095134,0
+TS.US,D,20070220,000000,34.8855,34.9302,34.3776,34.8932,2461202.5135836,0
+TS.US,D,20070221,000000,34.0537,34.9166,34.0537,34.8932,2418655.3962502,0
+TS.US,D,20070222,000000,35.1851,35.4098,34.8271,35.367,2232195.1626288,0
+TS.US,D,20070223,000000,35.335,35.7717,35.1268,35.622,2727421.11779,0
+TS.US,D,20070226,000000,35.9789,36.087,35.725,35.9449,1534048.0747117,0
+TS.US,D,20070227,000000,34.8106,34.8271,32.5087,33.1538,4587493.4688354,0
+TS.US,D,20070228,000000,34.1967,34.3397,33.6772,33.897,4554681.6565915,0
+TS.US,D,20070301,000000,33.4398,33.6043,32.9126,33.4243,5508611.0112032,0
+TS.US,D,20070302,000000,33.7851,33.9117,33.2209,33.3795,3240123.543982,0
+TS.US,D,20070305,000000,32.4261,32.9126,32.216,32.216,3360962.208929,0
+TS.US,D,20070306,000000,32.8094,33.6723,32.7354,33.4787,2991241.6154846,0
+TS.US,D,20070307,000000,32.9602,33.4165,32.9126,33.0118,3465394.4538006,0
+TS.US,D,20070308,000000,33.4787,33.5741,32.9446,33.1859,2566568.0978092,0
+TS.US,D,20070309,000000,33.0283,33.1314,32.6975,33.0497,2825454.6429719,0
+TS.US,D,20070312,000000,32.7715,33.0497,32.3502,32.8094,2392112.7874421,0
+TS.US,D,20070313,000000,32.3366,32.5087,31.318,31.3998,4064790.5376053,0
+TS.US,D,20070314,000000,31.355,31.6255,30.7538,31.5797,3976763.6849022,0
+TS.US,D,20070315,000000,31.1069,31.4679,31.0924,31.1819,3807647.3223374,0
+TS.US,D,20070316,000000,31.033,31.2869,30.8374,30.9356,1623461.5736575,0
+TS.US,D,20070319,000000,31.5408,31.9854,31.2509,31.9173,1905058.6911618,0
+TS.US,D,20070320,000000,31.5106,32.0895,31.4902,31.8569,2637678.6886754,0
+TS.US,D,20070321,000000,31.8346,33.0555,31.7266,33.0205,2914313.072258,0
+TS.US,D,20070322,000000,32.6294,32.8036,32.3366,32.503,2282609.8784371,0
+TS.US,D,20070323,000000,33.1762,33.3173,32.9602,33.1392,1984200.3176803,0
+TS.US,D,20070326,000000,33.252,33.3707,32.7491,33.1392,1839228.4574116,0
+TS.US,D,20070327,000000,32.8852,33.003,32.6645,32.8463,1237601.8158998,0
+TS.US,D,20070328,000000,33.7531,34.2959,33.6567,34.219,5183020.5115296,0
+TS.US,D,20070329,000000,34.7201,35.0373,34.4584,34.795,5051769.1509267,0
+TS.US,D,20070330,000000,34.3825,34.6773,34.1889,34.2249,3225719.4863091,0
+TS.US,D,20070402,000000,34.1374,34.4808,34.0147,34.4661,1509291.9678828,0
+TS.US,D,20070403,000000,34.4204,34.6539,34.2881,34.5411,1418437.3436348,0
+TS.US,D,20070404,000000,34.2482,34.687,34.1967,34.687,1257211.1934938,0
+TS.US,D,20070405,000000,34.4584,34.6773,34.3397,34.4059,1017043.8586559,0
+TS.US,D,20070409,000000,34.3913,34.901,34.3017,34.6014,1219463.3729045,0
+TS.US,D,20070410,000000,35.0197,35.4098,34.9837,35.3582,1817261.0616701,0
+TS.US,D,20070411,000000,35.2989,35.3748,34.6773,34.9244,2440659.7966357,0
+TS.US,D,20070412,000000,35.0139,35.7786,34.9769,35.7338,4381951.1737969,0
+TS.US,D,20070413,000000,35.8379,36.2057,35.8077,36.1589,2398048.9490821,0
+TS.US,D,20070416,000000,36.1755,36.2951,36.0344,36.2367,2055025.1504623,0
+TS.US,D,20070417,000000,35.8681,36.1978,35.6706,35.9293,2608583.7873387,0
+TS.US,D,20070418,000000,35.2668,35.622,35.1939,35.5081,2080543.96412,0
+TS.US,D,20070419,000000,35.044,35.3748,34.938,35.2824,1573044.8020356,0
+TS.US,D,20070420,000000,35.622,35.7552,35.3417,35.6968,1338234.917322,0
+TS.US,D,20070423,000000,35.5674,35.6706,35.2084,35.2824,1399065.4125065,0
+TS.US,D,20070424,000000,35.0664,35.1102,34.8349,34.9526,2000384.7098918,0
+TS.US,D,20070425,000000,35.367,35.5315,35.2464,35.335,1345624.5391452,0
+TS.US,D,20070426,000000,35.0742,35.0742,34.5352,34.6608,1876643.2362052,0
+TS.US,D,20070427,000000,34.901,35.2989,34.6608,35.1637,1848467.2835276,0
+TS.US,D,20070430,000000,35.1102,35.4342,34.5032,34.5712,1631405.2372339,0
+TS.US,D,20070501,000000,34.9905,34.9905,33.9554,34.3017,1949833.2824821,0
+TS.US,D,20070502,000000,34.5119,34.6102,34.2959,34.4516,3099614.8549411,0
+TS.US,D,20070503,000000,34.6608,35.3281,34.3533,35.225,3918616.0264069,0
+TS.US,D,20070504,000000,35.3223,35.622,35.3223,35.4342,2320224.0711455,0
+TS.US,D,20070507,000000,34.5032,34.5556,33.3173,33.3873,7180084.0546234,0
+TS.US,D,20070508,000000,33.003,33.0283,32.4484,32.8036,4036648.5058514,0
+TS.US,D,20070509,000000,32.7189,33.326,32.7189,33.2676,2303569.9255367,0
+TS.US,D,20070510,000000,32.9203,33.0555,32.2987,32.4407,4239155.3921761,0
+TS.US,D,20070511,000000,32.8221,33.7394,32.8094,33.6938,2645315.0081252,0
+TS.US,D,20070514,000000,33.2958,33.3931,32.967,33.0799,1644723.8253497,0
+TS.US,D,20070515,000000,33.3503,33.9486,33.2375,33.4086,2014841.1908102,0
+TS.US,D,20070516,000000,34.008,34.0819,33.5974,33.8737,2563899.6518149,0
+TS.US,D,20070517,000000,33.7599,34.219,33.6723,34.0819,2783119.2744345,0
+TS.US,D,20070518,000000,34.3134,34.7522,34.2551,34.6296,2226771.9264708,0
+TS.US,D,20070521,000000,35.044,35.3067,34.9244,35.1987,3045659.0002844,0
+TS.US,D,20070522,000000,34.864,35.0139,34.5264,34.8485,2690009.4227168,0
+TS.US,D,20070523,000000,35.225,35.5996,35.0829,35.3952,2865977.8118605,0
+TS.US,D,20070524,000000,35.3495,35.4926,34.2726,34.5032,2790777.1799268,0
+TS.US,D,20070525,000000,35.2756,35.6793,35.1491,35.6307,1726429.0513712,0
+TS.US,D,20070529,000000,35.6443,35.7046,35.2668,35.4186,2437192.6670753,0
+TS.US,D,20070530,000000,34.864,35.7406,34.864,35.7182,2321082.3733047,0
+TS.US,D,20070531,000000,36.19,37.264,36.1162,37.0238,7256431.8305207,0
+TS.US,D,20070601,000000,36.5957,37.1736,36.551,37.1736,5233867.9760913,0
+TS.US,D,20070604,000000,36.5792,37.2475,36.5413,37.1347,3040192.5920418,0
+TS.US,D,20070605,000000,36.7183,37.0383,36.6697,36.8876,2984039.0726948,0
+TS.US,D,20070606,000000,36.2367,36.2873,35.6579,35.8077,2863067.8077734,0
+TS.US,D,20070607,000000,35.3417,35.7552,34.3708,34.5187,3662790.5876276,0
+TS.US,D,20070608,000000,34.7463,35.1189,34.2638,35.0508,4095667.829294,0
+TS.US,D,20070611,000000,34.8349,35.6131,34.7288,35.2464,2543896.5859251,0
+TS.US,D,20070612,000000,34.9905,35.1423,34.4584,34.4584,2292748.1229834,0
+TS.US,D,20070613,000000,34.7288,35.3806,34.5119,35.225,2123759.2208588,0
+TS.US,D,20070614,000000,35.261,36.0781,35.261,35.9138,2724219.1881782,0
+TS.US,D,20070615,000000,36.0704,36.3943,35.9975,36.3194,2102954.3876827,0
+TS.US,D,20070618,000000,35.5908,35.8758,35.4253,35.6657,2015455.8790632,0
+TS.US,D,20070619,000000,35.7406,36.2951,35.5315,36.1589,2524822.7477623,0
+TS.US,D,20070620,000000,35.8973,35.9702,35.5597,35.6053,3648185.0602264,0
+TS.US,D,20070621,000000,35.7921,36.2951,35.6053,36.1755,2881430.3344464,0
+TS.US,D,20070622,000000,36.0344,36.1521,35.6793,35.9634,2199514.9224523,0
+TS.US,D,20070625,000000,35.8077,35.9975,35.548,35.5908,3075534.0828651,0
+TS.US,D,20070626,000000,35.6968,36.0042,35.6443,35.725,4694326.9039393,0
+TS.US,D,20070627,000000,35.5752,36.3943,35.4711,36.3943,2943490.2061367,0
+TS.US,D,20070628,000000,36.2212,36.7096,36.1978,36.5209,4145885.1870011,0
+TS.US,D,20070629,000000,36.6463,36.7922,36.2057,36.513,2519885.7115099,0
+TS.US,D,20070702,000000,36.6356,37.2251,36.588,37.1435,2367707.1968243,0
+TS.US,D,20070703,000000,36.6697,36.9333,36.6697,36.9333,1186251.704924,0
+TS.US,D,20070705,000000,37.0987,37.5326,37.0316,37.3827,2209785.7669729,0
+TS.US,D,20070706,000000,37.8935,38.1621,37.66,38.0355,2774101.4482758,0
+TS.US,D,20070709,000000,38.1037,38.7399,38.0948,38.6057,3665728.3451977,0
+TS.US,D,20070710,000000,38.1621,38.4685,38.0648,38.2224,3278534.3644429,0
+TS.US,D,20070711,000000,38.4928,39.3246,38.4763,39.2789,4489996.5109914,0
+TS.US,D,20070712,000000,39.3246,39.6242,39.1825,39.5561,2297672.8243543,0
+TS.US,D,20070713,000000,37.7641,38.665,37.6746,38.5813,3925146.3181643,0
+TS.US,D,20070716,000000,37.9529,38.0569,37.0316,37.3983,3593036.8337079,0
+TS.US,D,20070717,000000,36.9256,37.1814,36.7096,36.8127,2252467.5400943,0
+TS.US,D,20070718,000000,36.7183,37.4567,36.6531,37.4567,2377705.6460489,0
+TS.US,D,20070719,000000,37.4635,37.7778,37.3585,37.6911,1886080.4483292,0
+TS.US,D,20070720,000000,36.9051,37.0588,36.5568,36.693,2419854.9634595,0
+TS.US,D,20070723,000000,37.0452,37.6163,37.0082,37.5248,2220458.5230435,0
+TS.US,D,20070724,000000,36.7835,36.9109,35.8602,36.1327,3326154.2017232,0
+TS.US,D,20070725,000000,35.9702,36.1686,35.3884,35.9789,3254372.3877314,0
+TS.US,D,20070726,000000,35.3884,35.6657,34.6539,35.3884,4876687.8453321,0
+TS.US,D,20070727,000000,35.7853,36.3282,35.3952,35.5752,4278500.5798977,0
+TS.US,D,20070730,000000,36.2571,36.7446,35.7182,36.5072,2713054.0647612,0
+TS.US,D,20070731,000000,36.3681,36.6463,35.8379,35.9225,3182985.2899422,0
+TS.US,D,20070801,000000,35.7046,35.9975,34.9837,35.8457,3593740.9498504,0
+TS.US,D,20070802,000000,35.1024,35.5821,34.5352,35.3281,3389227.5894962,0
+TS.US,D,20070803,000000,35.2153,35.3952,34.6169,34.7804,2079634.2666219,0
+TS.US,D,20070806,000000,35.2464,35.2464,34.1374,34.9166,3784097.9780653,0
+TS.US,D,20070807,000000,34.4895,36.2367,34.474,35.8826,6139599.8098138,0
+TS.US,D,20070808,000000,35.9576,38.0132,35.9449,37.5248,5535534.9734258,0
+TS.US,D,20070809,000000,35.8534,37.052,35.8077,36.4245,5625030.704914,0
+TS.US,D,20070810,000000,36.1064,36.5568,35.8379,36.4157,5235833.3338497,0
+TS.US,D,20070813,000000,36.2571,36.4157,35.8379,36.0267,2744226.365695,0
+TS.US,D,20070814,000000,36.3613,36.4245,35.3495,35.3806,2573504.4127437,0
+TS.US,D,20070815,000000,35.261,35.3748,33.932,34.1499,4039847.351743,0
+TS.US,D,20070816,000000,33.7784,33.7784,30.6127,31.7354,10155176.226727,0
+TS.US,D,20070817,000000,33.1012,33.5215,32.0963,33.3348,5788687.8545837,0
+TS.US,D,20070820,000000,33.5147,33.8143,33.0283,33.4437,2747295.6953326,0
+TS.US,D,20070821,000000,33.6567,33.932,33.5069,33.6938,1893552.3026946,0
+TS.US,D,20070822,000000,34.5635,34.6296,34.0985,34.5411,1762576.4211081,0
+TS.US,D,20070823,000000,34.7668,35.0139,34.4516,34.8563,3344955.6445901,0
+TS.US,D,20070824,000000,35.1268,35.5674,35.0879,35.2396,4534411.3349395,0
+TS.US,D,20070827,000000,35.0139,35.0508,34.6608,34.9302,3008710.8911679,0
+TS.US,D,20070828,000000,34.7892,34.8709,33.5741,33.6859,2312350.30523,0
+TS.US,D,20070829,000000,34.7522,35.367,34.6014,35.3155,2681803.6429122,0
+TS.US,D,20070830,000000,34.4516,35.0508,34.3776,34.7288,1895416.925589,0
+TS.US,D,20070831,000000,35.3582,35.3952,34.759,34.9993,2286747.2032165,0
+TS.US,D,20070904,000000,34.2045,35.0197,34.1286,34.8855,1432599.843215,0
+TS.US,D,20070905,000000,34.1198,34.3621,33.6938,33.9923,2470403.3071489,0
+TS.US,D,20070906,000000,34.3533,34.398,33.8231,34.2803,2106015.494066,0
+TS.US,D,20070907,000000,34.1461,34.219,33.5283,33.6938,1678400.1071935,0
+TS.US,D,20070910,000000,33.5352,33.6422,32.646,32.9291,2197382.0158891,0
+TS.US,D,20070911,000000,33.4787,33.7784,33.434,33.6772,2021191.5988816,0
+TS.US,D,20070912,000000,33.9885,34.4204,33.897,34.2551,2616052.557984,0
+TS.US,D,20070913,000000,34.8349,34.9837,34.7114,34.8106,2972168.8052284,0
+TS.US,D,20070914,000000,34.5032,34.7668,34.2803,34.5032,2609248.8430238,0
+TS.US,D,20070917,000000,34.7463,35.044,34.1374,34.4661,2599514.5658411,0
+TS.US,D,20070918,000000,35.4253,36.6104,35.2396,36.5072,3932480.4330216,0
+TS.US,D,20070919,000000,37.9305,38.5745,37.8692,38.4606,5250774.9867672,0
+TS.US,D,20070920,000000,38.4606,38.5288,37.7282,37.9674,3446586.8434931,0
+TS.US,D,20070921,000000,38.4092,38.665,37.9898,38.665,3274401.1512906,0
+TS.US,D,20070924,000000,39.3625,39.5191,39.1913,39.3762,3331086.0984416,0
+TS.US,D,20070925,000000,38.3634,39.3022,38.3264,39.272,3043790.265763,0
+TS.US,D,20070926,000000,38.987,39.4365,38.6115,39.2584,2843593.0859673,0
+TS.US,D,20070927,000000,38.9724,39.6086,38.9101,39.4365,3040721.9640321,0
+TS.US,D,20070928,000000,39.1076,39.4365,38.951,39.2418,2625390.0631506,0
+TS.US,D,20071001,000000,40.0893,40.8763,39.9472,40.8218,3375100.0387465,0
+TS.US,D,20071002,000000,40.1417,40.3675,39.4822,40.0815,2742493.3148682,0
+TS.US,D,20071003,000000,39.4306,39.8353,39.2789,39.4306,3163562.9913817,0
+TS.US,D,20071004,000000,39.4822,39.7672,39.2886,39.6086,2310881.4264449,0
+TS.US,D,20071005,000000,39.4909,40.0065,39.4909,39.7886,3919410.598346,0
+TS.US,D,20071008,000000,39.4073,39.5717,39.3402,39.4365,1659207.0318444,0
+TS.US,D,20071009,000000,39.131,39.6923,39.0697,39.5941,2152300.0804424,0
+TS.US,D,20071010,000000,39.2127,39.5493,39.1524,39.2253,1617460.6538906,0
+TS.US,D,20071011,000000,39.4822,40.1953,39.2331,39.6855,3640119.0757436,0
+TS.US,D,20071012,000000,40.0678,40.1038,39.6466,39.6855,2017991.7250832,0
+TS.US,D,20071015,000000,40.3364,40.3977,39.2789,39.6564,1367781.0697339,0
+TS.US,D,20071016,000000,39.309,39.4306,38.6952,38.7924,2604313.8625851,0
+TS.US,D,20071017,000000,39.4131,39.4598,38.7029,39.1076,3376435.2896504,0
+TS.US,D,20071018,000000,38.4092,38.9578,38.0355,38.8829,4189421.1506545,0
+TS.US,D,20071019,000000,38.8294,38.844,37.9674,38.1105,3769763.8180533,0
+TS.US,D,20071022,000000,37.303,37.8128,36.9927,37.5686,2723955.0161364,0
+TS.US,D,20071023,000000,38.2379,38.6494,37.9743,38.6281,1920226.4835703,0
+TS.US,D,20071024,000000,37.9986,38.4685,37.6659,38.1718,2646733.5194782,0
+TS.US,D,20071025,000000,38.6426,38.7107,38.0501,38.38,2530557.4396738,0
+TS.US,D,20071026,000000,38.8829,40.5241,38.7924,40.3286,4962682.5263361,0
+TS.US,D,20071029,000000,39.4822,40.1038,39.3567,39.9783,3389504.0964194,0
+TS.US,D,20071030,000000,39.3022,39.5405,39.1913,39.452,2361836.8212181,0
+TS.US,D,20071031,000000,39.5347,40.2469,39.4822,40.1184,2540561.0284322,0
+TS.US,D,20071101,000000,38.6591,39.2195,38.3342,38.5219,2424123.8603063,0
+TS.US,D,20071102,000000,39.1076,39.1154,38.2224,38.4092,2927351.0418235,0
+TS.US,D,20071105,000000,38.1037,38.1037,36.9109,37.4489,3381907.8653337,0
+TS.US,D,20071106,000000,37.9081,38.6591,37.5413,38.5531,2219550.881359,0
+TS.US,D,20071107,000000,38.1621,38.486,37.0014,37.0744,2802857.1403757,0
+TS.US,D,20071108,000000,36.2571,36.3418,34.5264,35.5908,8879093.6927054,0
+TS.US,D,20071109,000000,35.0587,35.7406,34.6929,34.7892,4407062.9363707,0
+TS.US,D,20071112,000000,33.9923,34.0147,32.7491,32.7647,3501978.683918,0
+TS.US,D,20071113,000000,33.3873,34.8709,33.3572,34.7522,3972261.4532169,0
+TS.US,D,20071114,000000,35.0664,35.8602,34.8271,35.2464,3902469.6667464,0
+TS.US,D,20071115,000000,34.6014,35.1939,34.5352,35.0373,3460610.5756583,0
+TS.US,D,20071116,000000,35.8534,36.1385,35.5821,35.9789,3462007.5009689,0
+TS.US,D,20071119,000000,34.864,35.3806,34.5187,34.6929,2882957.8039177,0
+TS.US,D,20071120,000000,35.1189,35.7338,34.8855,35.2522,2758033.2095302,0
+TS.US,D,20071121,000000,34.8106,35.0879,34.1374,34.7114,2560443.829229,0
+TS.US,D,20071123,000000,34.1656,34.7288,34.1461,34.4448,1562111.9855504,0
+TS.US,D,20071126,000000,34.8709,35.1782,34.1889,34.3067,2327155.2465459,0
+TS.US,D,20071127,000000,34.7288,34.7288,34.1743,34.6929,3727971.1842945,0
+TS.US,D,20071128,000000,35.044,35.6307,34.9905,35.4253,3165811.0235041,0
+TS.US,D,20071129,000000,35.5315,35.6307,35.0587,35.2328,2098339.0862518,0
+TS.US,D,20071130,000000,36.1064,36.1978,34.8563,35.3748,2929219.776345,0
+TS.US,D,20071203,000000,35.2396,35.3223,34.7201,34.9905,1329035.1516635,0
+TS.US,D,20071204,000000,34.5712,34.6608,34.2045,34.4127,1339171.3403963,0
+TS.US,D,20071205,000000,34.8709,35.0879,34.398,34.6296,2238904.3101654,0
+TS.US,D,20071206,000000,34.3017,34.901,34.2959,34.901,2543898.6417387,0
+TS.US,D,20071207,000000,34.9526,35.2464,34.7376,35.1102,1670169.6576262,0
+TS.US,D,20071210,000000,35.044,35.3223,34.9837,35.3223,1151771.5999802,0
+TS.US,D,20071211,000000,34.9244,35.4186,34.3397,34.3465,1439217.5070483,0
+TS.US,D,20071212,000000,35.0587,35.2464,34.2638,34.5858,2047089.7101401,0
+TS.US,D,20071213,000000,34.2414,34.474,33.7394,34.436,2077036.7461953,0
+TS.US,D,20071214,000000,33.3707,33.6859,33.1684,33.4019,1702089.2467873,0
+TS.US,D,20071217,000000,33.0633,33.0964,32.1245,32.2393,2389915.1227518,0
+TS.US,D,20071218,000000,32.6732,33.1168,31.8998,32.8094,1933563.5740081,0
+TS.US,D,20071219,000000,32.9533,32.9884,32.4192,32.682,1678169.8560754,0
+TS.US,D,20071220,000000,32.7267,32.8036,32.2393,32.6732,1588381.1711556,0
+TS.US,D,20071221,000000,32.9602,33.4991,32.8931,33.4165,1852282.8734856,0
+TS.US,D,20071224,000000,33.1605,33.7978,33.1605,33.6091,325204.00672533,0
+TS.US,D,20071226,000000,33.5741,33.8737,33.5585,33.6334,1033309.4555027,0
+TS.US,D,20071227,000000,33.4991,33.6567,33.2111,33.326,831124.30399947,0
+TS.US,D,20071228,000000,33.6567,33.8143,33.5283,33.5741,1016265.7332253,0
+TS.US,D,20071231,000000,33.2375,33.7083,33.1605,33.5352,866416.45529749,0
+TS.US,D,20080102,000000,33.3707,33.5069,33.0711,33.2822,2192581.6912382,0
+TS.US,D,20080103,000000,33.2433,33.7015,33.1314,33.6256,1963442.7682159,0
+TS.US,D,20080104,000000,33.1538,33.1762,32.3307,32.3969,1336669.4152998,0
+TS.US,D,20080107,000000,31.9173,31.9903,31.0019,31.2947,2868566.0811261,0
+TS.US,D,20080108,000000,31.8726,32.0691,31.0632,31.1604,3970899.4767367,0
+TS.US,D,20080109,000000,30.9804,31.3462,30.4541,30.9356,4315035.4704897,0
+TS.US,D,20080110,000000,30.2255,30.4249,29.8267,30.2439,5204868.6700849,0
+TS.US,D,20080111,000000,29.3898,29.8626,29.3674,29.5095,3758156.694722,0
+TS.US,D,20080114,000000,30.5952,31.0019,30.4104,30.9221,2776902.4942444,0
+TS.US,D,20080115,000000,29.1048,29.4881,28.8665,28.9783,3923123.3976263,0
+TS.US,D,20080116,000000,28.7137,29.5921,28.3498,29.0688,5229634.0280748,0
+TS.US,D,20080117,000000,29.1213,29.2634,27.3654,27.4111,5127202.0897921,0
+TS.US,D,20080118,000000,27.7117,28.0113,27.0288,27.3819,6723273.0315501,0
+TS.US,D,20080122,000000,26.2047,27.7204,26.1726,27.4646,5748388.7693726,0
+TS.US,D,20080123,000000,26.4012,28.2351,26.1882,28.1456,5645538.4730314,0
+TS.US,D,20080124,000000,28.3167,29.1642,28.2584,28.7896,5197178.8994826,0
+TS.US,D,20080125,000000,28.9861,29.2176,28.3246,28.4753,3363810.5386095,0
+TS.US,D,20080128,000000,29.3898,29.8188,28.9034,29.7041,2473043.9996602,0
+TS.US,D,20080129,000000,31.1517,31.355,30.4775,31.1604,3576207.943947,0
+TS.US,D,20080130,000000,30.3578,31.1156,29.9978,30.3043,2056789.0384925,0
+TS.US,D,20080131,000000,29.1865,30.1837,29.1515,29.9667,3202176.3094778,0
+TS.US,D,20080201,000000,29.9978,30.8004,29.9978,30.6954,2983107.7891544,0
+TS.US,D,20080204,000000,31.175,31.2061,30.6292,30.9279,2150542.3598529,0
+TS.US,D,20080205,000000,29.8996,30.1701,29.6467,29.6836,2314921.1000804,0
+TS.US,D,20080206,000000,28.88,29.1865,28.596,28.6252,4759839.5144952,0
+TS.US,D,20080207,000000,27.988,28.1232,27.555,27.9666,5520715.6414149,0
+TS.US,D,20080208,000000,27.7642,28.5211,27.7544,28.3421,4838575.1178366,0
+TS.US,D,20080211,000000,28.4685,28.5055,27.6718,28.0706,4906474.5279298,0
+TS.US,D,20080212,000000,28.5513,28.9783,28.2798,28.6553,4211916.8904797,0
+TS.US,D,20080213,000000,27.8906,28.6777,27.733,28.4909,3490040.5746043,0
+TS.US,D,20080214,000000,28.5132,28.9034,28.199,28.3713,2258131.3064382,0
+TS.US,D,20080215,000000,27.9666,28.3713,27.8449,28.3032,1939365.0798602,0
+TS.US,D,20080219,000000,28.2214,28.6865,28.13,28.2885,2622259.0591064,0
+TS.US,D,20080220,000000,28.0035,29.4881,27.9801,29.3966,3091847.9913305,0
+TS.US,D,20080221,000000,30.282,30.4181,29.8996,30.102,4366040.2047883,0
+TS.US,D,20080222,000000,30.7178,31.1069,30.3199,31.033,3925646.908765,0
+TS.US,D,20080225,000000,31.2129,32.5905,30.7625,32.4407,6137402.1451236,0
+TS.US,D,20080226,000000,32.5389,33.0118,32.2004,32.8094,4466291.9527959,0
+TS.US,D,20080227,000000,32.7792,33.2073,32.4581,32.9884,3943198.4169904,0
+TS.US,D,20080228,000000,32.5166,33.9642,32.3502,33.4787,5329766.5388963,0
+TS.US,D,20080229,000000,33.8231,34.1286,33.0555,33.326,4262730.4341176,0
+TS.US,D,20080303,000000,33.7317,34.0673,33.1684,33.9486,4836619.011239,0
+TS.US,D,20080304,000000,34.3533,35.2911,34.3067,34.9166,5671126.1564433,0
+TS.US,D,20080305,000000,36.5364,37.0014,35.9138,36.6463,5974583.7673842,0
+TS.US,D,20080306,000000,36.4994,36.8428,36.19,36.4741,5685553.855972,0
+TS.US,D,20080307,000000,36.049,36.049,34.5187,35.0508,6155005.0486879,0
+TS.US,D,20080310,000000,35.0061,35.1851,34.3825,34.5479,3565217.5646821,0
+TS.US,D,20080311,000000,35.4857,36.8565,35.4186,36.8127,4181580.2777558,0
+TS.US,D,20080312,000000,36.8428,36.9333,36.4323,36.5656,2318278.2436156,0
+TS.US,D,20080313,000000,36.0539,37.9674,35.7338,37.4081,4999173.2169366,0
+TS.US,D,20080314,000000,37.1736,37.2933,36.1327,36.8127,5342834.3177584,0
+TS.US,D,20080317,000000,35.6365,35.9449,34.5858,35.1491,4753549.7529238,0
+TS.US,D,20080318,000000,36.049,36.693,35.622,36.6279,3211589.879746,0
+TS.US,D,20080319,000000,36.3613,36.4907,33.5916,33.7394,6177298.2908779,0
+TS.US,D,20080320,000000,33.1314,34.0673,33.041,33.7978,3530675.7853317,0
+TS.US,D,20080324,000000,33.6256,35.2522,33.5916,34.7463,1968392.1393495,0
+TS.US,D,20080325,000000,35.4926,36.7299,35.4857,36.3107,3045065.8980737,0
+TS.US,D,20080326,000000,36.6405,36.9927,36.2436,36.9703,2057732.6569142,0
+TS.US,D,20080327,000000,37.4489,37.4489,36.2299,36.3029,3733644.2017994,0
+TS.US,D,20080328,000000,36.6025,37.2251,36.2299,36.6104,2602447.1838772,0
+TS.US,D,20080331,000000,37.1493,37.7282,36.7991,37.375,2996403.7633211,0
+TS.US,D,20080401,000000,36.9927,37.7875,36.8059,37.6298,2530910.0116985,0
+TS.US,D,20080402,000000,37.3983,37.8614,37.0744,37.4148,2465052.0244653,0
+TS.US,D,20080403,000000,37.2845,38.7399,37.2699,38.4548,2937088.4027265,0
+TS.US,D,20080404,000000,38.2135,38.4763,37.7427,38.2379,2026294.128125,0
+TS.US,D,20080407,000000,38.4403,38.8294,37.8614,38.0881,1829128.2454161,0
+TS.US,D,20080408,000000,37.9898,39.1213,37.9382,38.8663,2051852.0022403,0
+TS.US,D,20080409,000000,39.5882,39.6086,38.4159,38.7486,2198816.9737505,0
+TS.US,D,20080410,000000,38.1037,38.5813,37.6377,38.4606,1570776.2117777,0
+TS.US,D,20080411,000000,37.983,38.4928,37.7574,37.9587,1341770.9166365,0
+TS.US,D,20080414,000000,38.0355,38.0881,37.4635,37.6464,2697490.5282433,0
+TS.US,D,20080415,000000,37.9382,38.0501,37.4732,37.8556,2135929.6371043,0
+TS.US,D,20080416,000000,38.3634,39.9861,38.3634,39.9025,2757637.4654208,0
+TS.US,D,20080417,000000,38.987,39.917,38.9724,39.631,2058755.4241578,0
+TS.US,D,20080418,000000,39.5814,40.8568,39.4978,40.7109,2313079.0911352,0
+TS.US,D,20080421,000000,41.6185,42.2489,41.5058,41.7985,2902892.0000534,0
+TS.US,D,20080422,000000,41.9931,42.03,40.7722,41.1311,2866139.1932246,0
+TS.US,D,20080423,000000,40.961,41.3111,40.4336,40.8919,1782902.249726,0
+TS.US,D,20080424,000000,40.3888,40.5465,39.4131,39.6758,2476207.8967213,0
+TS.US,D,20080425,000000,39.6923,39.7078,38.8022,39.0463,2267363.9651135,0
+TS.US,D,20080428,000000,39.7283,39.7283,39.1738,39.347,1581924.8886863,0
+TS.US,D,20080429,000000,39.347,39.347,38.2379,38.306,2427238.4178421,0
+TS.US,D,20080430,000000,38.7847,40.0893,38.7847,39.7449,2269945.0390318,0
+TS.US,D,20080501,000000,39.7614,40.5241,39.5717,40.2624,3890461.6597718,0
+TS.US,D,20080502,000000,39.917,40.5922,39.8869,40.4181,1323569.7713276,0
+TS.US,D,20080505,000000,40.1855,41.2382,40.1855,41.139,1784835.7423745,0
+TS.US,D,20080506,000000,40.8481,41.4901,40.7936,41.4464,1802053.1808973,0
+TS.US,D,20080507,000000,40.313,41.1311,39.9102,40.2546,4445734.8451531,0
+TS.US,D,20080508,000000,40.2546,40.4793,39.954,40.4181,2120585.04473,0
+TS.US,D,20080509,000000,39.6923,40.1038,38.8537,39.9998,2616013.4975264,0
+TS.US,D,20080512,000000,40.6,41.4717,40.3364,41.3724,2008673.7501453,0
+TS.US,D,20080513,000000,40.8481,41.9192,40.7868,41.7537,2309792.8731676,0
+TS.US,D,20080514,000000,42.2489,42.9154,42.1828,42.3453,2832331.3393132,0
+TS.US,D,20080515,000000,42.7364,43.4106,42.391,43.3959,3454314.6466463,0
+TS.US,D,20080516,000000,43.3959,44.3834,43.3055,44.3474,3458481.7807221,0
+TS.US,D,20080519,000000,44.146,45.8271,44.1372,45.2483,5550214.5101151,0
+TS.US,D,20080520,000000,44.5955,45.9147,44.58,45.8855,2925539.8700816,0
+TS.US,D,20080521,000000,46.4468,46.5898,45.472,45.651,3663273.7038131,0
+TS.US,D,20080522,000000,46.3486,46.62,45.5527,45.901,2238463.3381579,0
+TS.US,D,20080523,000000,45.616,45.8193,44.8591,45.5469,1585304.6461706,0
+TS.US,D,20080527,000000,44.326,44.6782,43.9738,44.3932,2428169.7013825,0
+TS.US,D,20080528,000000,44.4671,45.5781,44.3639,45.4944,1898081.2599562,0
+TS.US,D,20080529,000000,45.2784,45.5527,44.8358,45.2609,2442466.8567505,0
+TS.US,D,20080530,000000,45.5859,46.6949,45.5527,45.9594,4057377.2739261,0
+TS.US,D,20080602,000000,45.3524,45.9983,44.9194,45.8397,3241158.6461069,0
+TS.US,D,20080603,000000,45.901,47.0617,45.4632,45.6968,4171443.0611164,0
+TS.US,D,20080604,000000,44.8124,45.3679,44.1548,44.4224,4719712.0897159,0
+TS.US,D,20080605,000000,45.7347,48.7418,45.6589,48.6513,6165746.6745125,0
+TS.US,D,20080606,000000,47.9411,49.3177,47.7884,48.4713,5095952.6958499,0
+TS.US,D,20080609,000000,49.1747,49.4228,48.2398,49.0209,3057987.7141735,0
+TS.US,D,20080610,000000,47.625,47.8944,47.0014,47.408,3030349.3567406,0
+TS.US,D,20080611,000000,46.7854,47.9168,46.6949,47.2213,3855737.9409217,0
+TS.US,D,20080612,000000,47.9859,48.2097,46.583,46.8972,3475213.0193392,0
+TS.US,D,20080613,000000,46.5013,47.3107,46.191,46.9128,3217807.6878429,0
+TS.US,D,20080616,000000,46.7396,47.3477,46.7396,46.8972,1885267.3740682,0
+TS.US,D,20080617,000000,46.8671,48.1065,46.8671,47.3175,2356222.3943996,0
+TS.US,D,20080618,000000,47.0617,47.1375,45.9731,46.8535,2931161.4922476,0
+TS.US,D,20080619,000000,48.6591,51.8238,48.2991,51.2692,7084440.4126991,0
+TS.US,D,20080620,000000,52.8433,52.9999,50.4735,50.8558,9702719.4167631,0
+TS.US,D,20080623,000000,50.4521,51.53,50.2244,50.9463,3825286.2026388,0
+TS.US,D,20080624,000000,50.0298,51.3665,49.4772,50.3392,3589621.0994863,0
+TS.US,D,20080625,000000,51.2051,51.4726,49.9472,51.2692,5052076.4950532,0
+TS.US,D,20080626,000000,52.2197,52.5514,51.276,51.7557,4676486.5539094,0
+TS.US,D,20080627,000000,53.7412,54.971,53.3687,54.1995,7427190.788116,0
+TS.US,D,20080630,000000,56.5538,56.5538,54.9787,55.8572,5489029.3870923,0
+TS.US,D,20080701,000000,53.8697,54.9651,53.713,54.6947,6890262.6549925,0
+TS.US,D,20080702,000000,54.5672,54.9865,51.276,51.6729,6155843.8206183,0
+TS.US,D,20080703,000000,51.5757,51.6515,49.7098,50.3003,3782803.8434323,0
+TS.US,D,20080707,000000,51.5757,52.8112,50.3314,51.2235,4421953.1939494,0
+TS.US,D,20080708,000000,50.3139,50.3392,47.9411,49.0872,4466246.7248977,0
+TS.US,D,20080709,000000,49.1533,50.6466,49.0794,49.4004,4944016.7671638,0
+TS.US,D,20080710,000000,49.4004,51.1184,48.9441,50.8334,3006843.1845532,0
+TS.US,D,20080711,000000,50.7809,51.8287,50.2556,50.9832,3451268.9588646,0
+TS.US,D,20080714,000000,50.6982,52.0776,50.6087,51.6195,2825824.6894118,0
+TS.US,D,20080715,000000,50.6466,50.7216,48.8692,49.1844,4032749.6554445,0
+TS.US,D,20080716,000000,49.0482,49.3333,47.7816,48.7641,3352502.5361504,0
+TS.US,D,20080717,000000,48.3731,48.8313,45.9235,46.905,3987476.5293371,0
+TS.US,D,20080718,000000,45.9731,46.4401,44.8942,45.3445,3875115.011584,0
+TS.US,D,20080721,000000,46.763,48.3137,46.2367,47.9469,2866545.2164016,0
+TS.US,D,20080722,000000,47.3175,47.4742,45.8855,46.3875,2140776.2175601,0
+TS.US,D,20080723,000000,46.4167,46.7718,44.9253,45.2405,3109838.4157499,0
+TS.US,D,20080724,000000,44.6782,45.0079,43.3746,43.608,3299052.4116282,0
+TS.US,D,20080725,000000,44.3639,44.8358,43.4397,44.5517,3110271.1645032,0
+TS.US,D,20080728,000000,45.2998,45.4876,44.6471,44.79,1777154.1950264,0
+TS.US,D,20080729,000000,47.0986,47.2358,45.937,46.3048,4735048.4588359,0
+TS.US,D,20080730,000000,45.7279,46.7104,45.0303,46.7104,5438841.8386818,0
+TS.US,D,20080731,000000,46.0285,46.2892,44.9253,45.1734,3973689.2157308,0
+TS.US,D,20080801,000000,44.9029,44.9253,43.9796,44.3037,3052793.7012269,0
+TS.US,D,20080804,000000,45.0595,45.0595,41.9853,42.5399,2936718.3562867,0
+TS.US,D,20080805,000000,42.391,43.2296,41.6351,42.5486,3127690.0727545,0
+TS.US,D,20080806,000000,43.4777,44.9029,43.4485,44.7151,2531404.4348584,0
+TS.US,D,20080807,000000,45.0236,45.0742,43.0662,43.2091,3761394.6010711,0
+TS.US,D,20080808,000000,42.0836,42.1594,40.3977,40.7576,4903636.4773172,0
+TS.US,D,20080811,000000,41.5455,41.5455,37.1561,37.8692,8099933.1600279,0
+TS.US,D,20080812,000000,38.7029,38.808,36.7299,37.518,7586961.4222602,0
+TS.US,D,20080813,000000,38.2301,39.0162,36.9479,38.3634,6733098.792436,0
+TS.US,D,20080814,000000,38.4403,39.4004,38.2972,39.309,5510920.7177323,0
+TS.US,D,20080815,000000,39.5046,39.5046,37.6659,38.3586,2246886.0062925,0
+TS.US,D,20080818,000000,39.0463,39.3168,37.4879,37.7953,2905614.925107,0
+TS.US,D,20080819,000000,37.6075,39.3694,37.6075,39.1465,3490988.3046532,0
+TS.US,D,20080820,000000,39.1154,40.6351,39.1154,40.4424,4123283.5727778,0
+TS.US,D,20080821,000000,40.8695,41.1642,40.5776,40.9677,3067930.656432,0
+TS.US,D,20080822,000000,39.4365,40.6428,39.3246,39.8489,1750255.9304733,0
+TS.US,D,20080825,000000,39.9998,40.1184,38.8985,39.131,1325719.1243993,0
+TS.US,D,20080826,000000,38.8985,40.1184,38.8362,39.954,1846645.8327179,0
+TS.US,D,20080827,000000,40.6895,41.7295,40.6895,41.7168,2119679.458859,0
+TS.US,D,20080828,000000,41.5281,41.8589,40.8218,41.3325,1895406.6465213,0
+TS.US,D,20080829,000000,41.3325,41.6701,40.7868,41.0037,1133687.636044,0
+TS.US,D,20080902,000000,38.3138,38.6115,37.9003,38.0434,2174282.8947855,0
+TS.US,D,20080903,000000,38.5531,39.0541,36.6104,37.0383,3573653.5956049,0
+TS.US,D,20080904,000000,37.052,37.482,35.0373,35.3223,3860637.97253,0
+TS.US,D,20080905,000000,35.5003,35.5003,33.3795,33.7784,7071152.6617866,0
+TS.US,D,20080908,000000,34.5411,34.9098,33.6645,33.9409,7447626.6027591,0
+TS.US,D,20080909,000000,32.9203,33.0341,31.2869,31.3919,6015470.8152721,0
+TS.US,D,20080910,000000,32.6518,33.4019,31.7966,32.5468,4512165.3764613,0
+TS.US,D,20080911,000000,31.8871,34.1821,31.6537,34.0673,6647229.5160589,0
+TS.US,D,20080912,000000,34.0401,35.8826,34.0147,35.7338,5367108.3363086,0
+TS.US,D,20080915,000000,33.5352,34.6169,32.5545,33.0118,4460762.8422399,0
+TS.US,D,20080916,000000,33.2676,34.2122,32.3502,34.1198,5016055.5578499,0
+TS.US,D,20080917,000000,33.2764,34.0751,31.3784,32.181,4179061.906151,0
+TS.US,D,20080918,000000,33.6859,33.8056,30.0047,32.3969,4962082.228778,0
+TS.US,D,20080919,000000,34.864,36.7008,34.5937,36.4381,3447835.7502278,0
+TS.US,D,20080922,000000,36.7261,37.915,36.1589,36.766,3237473.6003097,0
+TS.US,D,20080923,000000,36.8059,36.8127,33.9486,33.9729,4878214.2868966,0
+TS.US,D,20080924,000000,34.5187,34.5187,32.284,32.4484,4186008.5001533,0
+TS.US,D,20080925,000000,33.5974,33.6043,32.1926,32.9126,4574278.6993041,0
+TS.US,D,20080926,000000,32.2481,32.2481,31.0553,31.4902,3356956.4562172,0
+TS.US,D,20080929,000000,29.6612,29.6612,24.9663,25.8818,7308959.9226635,0
+TS.US,D,20080930,000000,28.1913,28.3421,27.1727,27.9588,6118919.3533577,0
+TS.US,D,20081001,000000,27.0657,27.9208,26.3526,27.6815,5130682.5821406,0
+TS.US,D,20081002,000000,26.5326,26.6084,24.1072,24.4283,5893533.3179799,0
+TS.US,D,20081003,000000,24.7503,26.3234,24.188,24.5119,4780793.3941541,0
+TS.US,D,20081006,000000,23.6325,23.6325,18.5561,22.2549,6950879.3455672,0
+TS.US,D,20081007,000000,23.3533,24.6151,21.2091,21.3609,5858287.4224869,0
+TS.US,D,20081008,000000,21.3327,23.5789,19.9599,20.6857,9306550.781934,0
+TS.US,D,20081009,000000,22.7316,23.0624,18.9385,19.2702,6661951.196926,0
+TS.US,D,20081010,000000,19.3276,19.8841,16.5316,18.0678,10266430.688881,0
+TS.US,D,20081013,000000,19.8686,21.966,19.2381,21.966,5133685.0978376,0
+TS.US,D,20081014,000000,22.8737,23.041,20.1147,21.1809,4903245.8727418,0
+TS.US,D,20081015,000000,20.4221,20.6099,16.5025,16.6668,7196697.083961,0
+TS.US,D,20081016,000000,17.4247,18.1301,16.2544,17.0939,14939648.499238,0
+TS.US,D,20081017,000000,16.2787,18.9774,16.2242,17.988,6919444.9284051,0
+TS.US,D,20081020,000000,18.4073,18.9385,18.0016,18.8052,5851450.8145098,0
+TS.US,D,20081021,000000,18.0619,18.5269,16.7729,16.8089,5827429.6610269,0
+TS.US,D,20081022,000000,16.3069,16.3069,13.1365,13.7327,9707869.2297182,0
+TS.US,D,20081023,000000,13.7279,14.9955,13.4205,14.0947,8426399.4362759,0
+TS.US,D,20081024,000000,12.8066,13.653,12.2579,12.7979,8251158.8051308,0
+TS.US,D,20081027,000000,11.9962,12.5887,11.4864,11.54,5196921.9227883,0
+TS.US,D,20081028,000000,12.5206,13.8865,11.5896,13.8495,6086231.9178338,0
+TS.US,D,20081029,000000,13.722,15.265,13.5031,14.5237,6123173.8595096,0
+TS.US,D,20081030,000000,15.444,16.0511,14.5081,15.1677,5914895.2766294,0
+TS.US,D,20081031,000000,14.0139,15.5413,13.9672,15.4372,9158829.2710356,0
+TS.US,D,20081103,000000,15.1016,15.9382,15.0024,15.6784,5347841.2516715,0
+TS.US,D,20081104,000000,16.7194,18.2556,16.4791,17.8051,6164521.4096338,0
+TS.US,D,20081105,000000,16.9432,17.7681,16.1337,16.1805,6207620.5129068,0
+TS.US,D,20081106,000000,16.0686,16.1416,14.3126,15.2427,6652231.3104381,0
+TS.US,D,20081107,000000,15.6707,16.4723,15.2427,15.984,4548215.0950544,0
+TS.US,D,20081110,000000,16.7875,17.163,15.8292,16.412,3951629.3083793,0
+TS.US,D,20081111,000000,16.2933,16.5384,15.4148,15.7446,3924393.8904032,0
+TS.US,D,20081112,000000,16.1805,16.377,15.2056,15.2786,6196969.3428785,0
+TS.US,D,20081113,000000,16.0511,17.6553,14.8982,17.6047,7755888.6499781,0
+TS.US,D,20081114,000000,16.7797,17.8878,16.4947,16.5443,5660836.8096007,0
+TS.US,D,20081117,000000,17.1912,17.9199,16.7408,16.9821,5694785.4867405,0
+TS.US,D,20081118,000000,17.5055,17.7108,16.0511,16.7652,7880761.8490267,0
+TS.US,D,20081119,000000,16.7194,16.878,14.9566,15.0101,4589075.417366,0
+TS.US,D,20081120,000000,15.1512,15.2134,13.3524,13.4205,6466032.1651383,0
+TS.US,D,20081121,000000,14.4099,14.7406,12.2871,13.3076,8249568.6333459,0
+TS.US,D,20081124,000000,15.2134,15.3331,14.6346,15.0548,10032807.008588,0
+TS.US,D,20081125,000000,16.1805,16.3361,14.1482,14.3972,19533492.376145,0
+TS.US,D,20081126,000000,14.0062,15.4586,13.9672,15.3243,5963110.271934,0
+TS.US,D,20081128,000000,15.4372,15.7661,14.9634,15.7661,2055329.4108685,0
+TS.US,D,20081201,000000,14.8156,14.8204,13.9459,14.0577,4227690.1199801,0
+TS.US,D,20081202,000000,15.6707,15.7008,14.403,14.9498,5228862.0700849,0
+TS.US,D,20081203,000000,14.5149,15.2183,14.261,15.2183,3014968.7876292,0
+TS.US,D,20081204,000000,14.9274,15.2056,14.1394,14.4177,5569109.4924987,0
+TS.US,D,20081205,000000,14.0207,14.6346,13.5031,14.6122,4161767.37462,0
+TS.US,D,20081208,000000,14.7785,15.2504,14.1316,14.6122,4886112.7225748,0
+TS.US,D,20081209,000000,14.4177,14.6346,13.6909,13.7591,7365688.0418991,0
+TS.US,D,20081210,000000,14.4546,15.0179,14.3972,15.0179,5474099.0411494,0
+TS.US,D,20081211,000000,15.2056,16.0754,14.943,15.2271,4533108.9770525,0
+TS.US,D,20081212,000000,14.9206,15.2582,14.5004,15.0841,4465926.0179831,0
+TS.US,D,20081215,000000,15.4975,15.6395,14.9206,15.1298,3408973.6786916,0
+TS.US,D,20081216,000000,15.4372,16.6902,15.3399,16.6445,4250873.5294394,0
+TS.US,D,20081217,000000,15.9382,16.9597,15.9227,16.6902,4104801.8089188,0
+TS.US,D,20081218,000000,16.6902,16.698,15.5073,15.6921,3152059.686635,0
+TS.US,D,20081219,000000,15.5413,16.0083,15.2504,15.4916,2103443.6713087,0
+TS.US,D,20081222,000000,15.7446,15.7661,14.8282,15.2056,1935567.9922241,0
+TS.US,D,20081223,000000,15.2134,15.5491,14.8603,14.9498,1073207.6570707,0
+TS.US,D,20081224,000000,14.9877,15.1016,14.5004,14.7698,610987.7885343,0
+TS.US,D,20081226,000000,14.9955,15.2582,14.8817,15.2183,746720.82268702,0
+TS.US,D,20081229,000000,15.6395,15.6921,14.9352,15.1366,1307556.0116412,0
+TS.US,D,20081230,000000,15.4148,15.6308,15.2348,15.6308,1002753.8986354,0
+TS.US,D,20081231,000000,15.0772,15.9626,15.0772,15.729,1319616.4418614,0
+TS.US,D,20090102,000000,15.7369,16.5618,15.6921,16.5092,1298041.7065089,0
+TS.US,D,20090105,000000,16.4334,16.8615,16.3225,16.5384,2779014.8426721,0
+TS.US,D,20090106,000000,17.3644,18.3344,17.2,18.2108,4657852.6598472,0
+TS.US,D,20090107,000000,17.4695,17.6475,16.878,17.0814,2507412.0627652,0
+TS.US,D,20090108,000000,17.4996,17.9928,17.1241,17.9783,3592583.526819,0
+TS.US,D,20090109,000000,17.418,17.5532,16.7107,16.7729,2788791.2640327,0
+TS.US,D,20090112,000000,16.7039,16.8615,15.9469,16.1065,2863619.793713,0
+TS.US,D,20090113,000000,15.5948,16.377,15.514,16.2933,3321267.532903,0
+TS.US,D,20090114,000000,15.7748,15.7748,14.9352,15.1016,3072396.9113802,0
+TS.US,D,20090115,000000,15.2504,15.729,14.5004,15.4839,3351907.3781262,0
+TS.US,D,20090116,000000,15.7369,15.7524,14.9274,15.4674,2883512.8735775,0
+TS.US,D,20090120,000000,14.9634,15.1151,14.2523,14.3,2719658.3658065,0
+TS.US,D,20090121,000000,14.7104,15.4148,14.4254,15.3779,3234491.6427482,0
+TS.US,D,20090122,000000,14.8817,14.9955,14.4099,14.7854,2890210.7141396,0
+TS.US,D,20090123,000000,14.1851,15.3614,14.1025,14.9498,2701505.5321162,0
+TS.US,D,20090126,000000,15.0024,15.6308,14.8156,15.1512,2725289.2391335,0
+TS.US,D,20090127,000000,15.6308,15.7369,15.2737,15.4674,3175440.4541955,0
+TS.US,D,20090128,000000,15.8565,16.1065,15.7008,15.9314,2806747.7675285,0
+TS.US,D,20090129,000000,15.6182,15.6921,15.3029,15.4304,2005695.904211,0
+TS.US,D,20090130,000000,15.409,15.4148,14.6715,14.837,2346181.8009972,0
+TS.US,D,20090202,000000,14.5665,14.9877,14.4712,14.7854,2337718.0165914,0
+TS.US,D,20090203,000000,14.5977,14.7406,14.3339,14.7046,2178586.7404629,0
+TS.US,D,20090204,000000,15.3866,15.6474,14.9732,15.1366,2919931.6107037,0
+TS.US,D,20090205,000000,15.8818,16.4197,15.5656,16.1337,4196405.7772074,0
+TS.US,D,20090206,000000,16.7194,17.2759,16.6279,17.1747,3991174.9379226,0
+TS.US,D,20090209,000000,17.3343,17.6183,16.8546,17.1319,3130593.9094008,0
+TS.US,D,20090210,000000,16.8615,17.2078,15.8954,16.0083,2978996.1620445,0
+TS.US,D,20090211,000000,16.7875,16.8907,15.7971,16.2164,3974326.5179328,0
+TS.US,D,20090212,000000,15.7369,16.2242,15.4372,16.2242,1915837.3216305,0
+TS.US,D,20090213,000000,16.3897,16.6221,16.1726,16.3897,1369390.7717474,0
+TS.US,D,20090217,000000,15.444,15.4916,14.6881,14.7475,3047412.6092467,0
+TS.US,D,20090218,000000,15.1677,15.1677,14.5149,14.7173,3722007.2691715,0
+TS.US,D,20090219,000000,15.2942,15.4489,14.6959,14.7854,2642436.8691483,0
+TS.US,D,20090220,000000,14.3875,14.6793,14.1851,14.4177,3627669.0688547,0
+TS.US,D,20090223,000000,14.3262,14.3583,13.2639,13.294,3562269.5280443,0
+TS.US,D,20090224,000000,13.6365,14.3339,13.257,14.1997,3255456.8293817,0
+TS.US,D,20090225,000000,13.9614,13.976,13.257,13.4672,4799408.7858943,0
+TS.US,D,20090226,000000,13.1812,13.5703,12.9185,12.9477,7396718.4916977,0
+TS.US,D,20090227,000000,12.7463,13.4594,12.5945,13.1578,5984806.3002863,0
+TS.US,D,20090302,000000,12.5828,12.5828,11.5147,11.5672,5695512.2168322,0
+TS.US,D,20090303,000000,11.8532,11.9379,11.1109,11.322,5202108.7403874,0
+TS.US,D,20090304,000000,12.0993,12.4914,11.9962,12.3114,5585753.3590397,0
+TS.US,D,20090305,000000,11.5896,11.9962,11.5477,11.7491,6639219.038542,0
+TS.US,D,20090306,000000,12.22,12.364,11.7861,12.2433,6507084.7060172,0
+TS.US,D,20090309,000000,11.7637,12.364,11.4864,11.9593,4497229.8909845,0
+TS.US,D,20090310,000000,12.506,13.0381,12.4982,12.9779,3895590.9145914,0
+TS.US,D,20090311,000000,13.257,13.2852,12.7608,13.0313,3095601.9068818,0
+TS.US,D,20090312,000000,12.8582,13.6297,12.5887,13.5635,2801353.3127603,0
+TS.US,D,20090313,000000,13.6831,13.9983,13.5333,13.9983,4773738.8699403,0
+TS.US,D,20090316,000000,14.0655,14.2912,13.795,13.8407,3032679.6214051,0
+TS.US,D,20090317,000000,13.5946,14.1997,13.3455,14.1997,2914106.4629957,0
+TS.US,D,20090318,000000,13.8865,14.6501,13.6083,14.5665,3932861.7864361,0
+TS.US,D,20090319,000000,14.8759,15.2786,14.8156,15.0179,4468043.5059448,0
+TS.US,D,20090320,000000,15.587,15.587,14.6433,14.6648,3614795.5643736,0
+TS.US,D,20090323,000000,15.2348,15.9168,15.1298,15.9168,2610392.9032672,0
+TS.US,D,20090324,000000,15.2942,15.3108,14.8895,14.943,3565992.6063923,0
+TS.US,D,20090325,000000,15.2427,15.7971,15.1512,15.7446,4729231.5343822,0
+TS.US,D,20090326,000000,15.8886,16.2621,15.8731,16.2389,5360598.6026868,0
+TS.US,D,20090327,000000,15.4372,15.8215,15.2874,15.624,3976483.066352,0
+TS.US,D,20090330,000000,14.837,14.9955,14.5451,14.9955,3745794.0599092,0
+TS.US,D,20090331,000000,15.3029,15.5569,15.0548,15.123,2687725.4138573,0
+TS.US,D,20090401,000000,14.8282,15.519,14.8156,15.3701,2564297.4517378,0
+TS.US,D,20090402,000000,15.9382,16.7281,15.9168,16.5705,3614093.5040445,0
+TS.US,D,20090403,000000,16.5987,16.8848,16.2028,16.7875,3955939.3214973,0
+TS.US,D,20090406,000000,16.4655,16.8907,16.3507,16.7729,3065482.1824881,0
+TS.US,D,20090407,000000,16.0813,16.2242,15.7661,15.9917,2156737.5540007,0
+TS.US,D,20090408,000000,16.2242,16.3974,15.7903,16.2028,1790877.7784125,0
+TS.US,D,20090409,000000,16.5443,17.1008,16.5025,17.1008,2823543.7642725,0
+TS.US,D,20090413,000000,17.0424,17.8664,16.6668,17.6417,2761737.7855562,0
+TS.US,D,20090414,000000,16.9432,17.3936,16.9149,17.1241,3031682.551831,0
+TS.US,D,20090415,000000,17.1912,17.521,17.1241,17.4695,2062290.3955655,0
+TS.US,D,20090416,000000,18.024,18.6321,17.7244,18.3528,3758334.5225945,0
+TS.US,D,20090417,000000,17.8664,18.4374,17.7779,18.3402,2950646.4931216,0
+TS.US,D,20090420,000000,17.3275,17.3275,16.9072,16.9072,2581673.1879043,0
+TS.US,D,20090421,000000,16.4411,17.5658,16.4266,17.5658,2243683.0487739,0
+TS.US,D,20090422,000000,17.5658,18.2711,17.4773,17.8586,2822122.1691993,0
+TS.US,D,20090423,000000,18.1496,18.2351,17.5814,17.882,2971355.7309674,0
+TS.US,D,20090424,000000,18.8869,19.0892,18.6603,18.8052,3309311.9491742,0
+TS.US,D,20090427,000000,18.7663,19.2245,18.3908,18.704,3986692.2364659,0
+TS.US,D,20090428,000000,18.3528,18.7303,18.2351,18.4968,2811548.0921793,0
+TS.US,D,20090429,000000,18.7303,19.171,18.6914,18.9687,2763497.5619592,0
+TS.US,D,20090430,000000,19.2079,19.244,18.4374,18.7585,3693738.8048841,0
+TS.US,D,20090501,000000,18.9316,19.5844,18.6019,19.2702,2046347.5614468,0
+TS.US,D,20090504,000000,19.7022,20.567,19.7022,20.5204,3249616.263072,0
+TS.US,D,20090505,000000,20.3015,20.4299,19.6953,20.2217,2790742.2310963,0
+TS.US,D,20090506,000000,20.7538,21.1605,20.4143,21.0467,2588653.7028302,0
+TS.US,D,20090507,000000,22.4339,22.7501,20.5875,21.0058,7129020.7296384,0
+TS.US,D,20090508,000000,21.6975,21.8921,20.9562,21.7053,3769029.8926142,0
+TS.US,D,20090511,000000,20.8288,21.0535,20.6186,20.9776,2295779.4200702,0
+TS.US,D,20090512,000000,21.3755,21.4796,20.7071,21.3083,2112563.2602385,0
+TS.US,D,20090513,000000,20.5369,20.782,19.9814,20.1399,3937875.9156966,0
+TS.US,D,20090514,000000,19.6282,20.1828,19.4639,20.0038,3396558.6206331,0
+TS.US,D,20090515,000000,20.1468,20.4299,19.5543,19.7401,2634551.7962583,0
+TS.US,D,20090518,000000,20.4221,21.1051,20.281,21.0467,2557006.5089651,0
+TS.US,D,20090519,000000,21.033,21.5487,20.926,21.2266,3072405.1346344,0
+TS.US,D,20090520,000000,21.787,22.2471,21.5165,21.6313,3407035.0465093,0
+TS.US,D,20090521,000000,21.8482,21.8863,21.2704,21.6313,4105059.8135199,0
+TS.US,D,20090522,000000,21.6313,22.1334,21.249,21.5263,5139772.361774,0
+TS.US,D,20090526,000000,20.9999,22.1557,20.9932,22.1177,2582699.0388683,0
+TS.US,D,20090527,000000,22.1334,22.4544,21.8405,21.9601,3809333.0894524,0
+TS.US,D,20090528,000000,22.4855,22.9495,22.0429,22.7102,2882548.6970203,0
+TS.US,D,20090529,000000,23.1529,23.2423,22.7628,22.9204,3672376.8462344,0
+TS.US,D,20090601,000000,23.617,24.2337,23.5644,23.9915,2996402.7354143,0
+TS.US,D,20090602,000000,23.9409,24.4478,23.8562,24.2025,3130971.1511881,0
+TS.US,D,20090603,000000,23.4895,23.5644,22.4028,22.755,3627563.1944567,0
+TS.US,D,20090604,000000,23.1821,23.724,22.7628,23.6403,2566853.8558934,0
+TS.US,D,20090605,000000,23.4973,23.7152,22.7695,23.1733,3314571.7481546,0
+TS.US,D,20090608,000000,22.6286,22.9359,22.3805,22.6451,3479883.8277361,0
+TS.US,D,20090609,000000,22.898,23.1821,22.4923,23.0254,3013453.6530391,0
+TS.US,D,20090610,000000,23.3601,23.4223,22.8678,23.2949,4624014.9966392,0
+TS.US,D,20090611,000000,23.3601,23.9322,23.3533,23.5352,3747872.4874133,0
+TS.US,D,20090612,000000,23.1529,23.2054,22.8221,23.1305,2178844.7450641,0
+TS.US,D,20090615,000000,22.1479,22.1771,21.5554,21.7948,1931247.7000385,0
+TS.US,D,20090616,000000,22.1848,22.2072,21.4125,21.428,2279727.627833,0
+TS.US,D,20090617,000000,20.8122,20.8598,20.1623,20.3189,5055945.5361636,0
+TS.US,D,20090618,000000,20.4094,20.8667,20.1536,20.4299,2100073.1649853,0
+TS.US,D,20090619,000000,20.8862,20.8862,20.3189,20.5038,2784630.2973975,0
+TS.US,D,20090622,000000,19.5173,19.5602,18.5348,18.5882,3364960.7662935,0
+TS.US,D,20090623,000000,19.2702,19.6049,19.0368,19.3432,2713154.7996254,0
+TS.US,D,20090624,000000,20.2664,20.4902,19.7265,19.92,3271736.8169234,0
+TS.US,D,20090625,000000,19.5602,20.3647,19.5018,20.3579,2733505.2980059,0
+TS.US,D,20090626,000000,20.2947,20.3579,20.0845,20.2275,1609145.9159675,0
+TS.US,D,20090629,000000,20.7012,20.8453,20.4299,20.5505,2061544.1352451,0
+TS.US,D,20090630,000000,20.7752,20.8959,20.0991,20.2742,2279411.0325456,0
+TS.US,D,20090701,000000,20.9328,21.0156,20.4299,20.4474,2465682.1313199,0
+TS.US,D,20090702,000000,20.0407,20.0407,19.4862,19.5844,1701815.8235845,0
+TS.US,D,20090706,000000,18.5717,19.1622,18.5348,19.0737,1967697.2743679,0
+TS.US,D,20090707,000000,19.3072,19.314,18.6164,18.6466,2835617.5572808,0
+TS.US,D,20090708,000000,18.6972,18.8052,17.8878,18.4666,3481335.2321059,0
+TS.US,D,20090709,000000,19.0513,19.1622,18.7809,18.8869,2636361.9400934,0
+TS.US,D,20090710,000000,18.4803,18.9316,18.3606,18.8129,2587293.7821636,0
+TS.US,D,20090713,000000,18.9687,19.5981,18.6321,19.5602,3331960.8471092,0
+TS.US,D,20090714,000000,19.3432,19.6049,19.1273,19.4016,3014553.513291,0
+TS.US,D,20090715,000000,20.2576,20.677,20.2139,20.5943,2984860.37021,0
+TS.US,D,20090716,000000,20.5301,21.2091,20.462,21.033,3563709.6254396,0
+TS.US,D,20090717,000000,20.747,21.144,20.6478,20.8784,2672745.728389,0
+TS.US,D,20090720,000000,21.2938,21.4727,20.9114,21.2266,2687597.9534169,0
+TS.US,D,20090721,000000,21.4961,21.5263,20.963,21.3327,2131368.8147325,0
+TS.US,D,20090722,000000,20.9562,21.5428,20.8725,21.2266,2320107.9176796,0
+TS.US,D,20090723,000000,21.1605,22.2229,21.1605,22.1848,3260026.9029143,0
+TS.US,D,20090724,000000,21.9601,22.1401,21.6158,22.0662,1694570.1087101,0
+TS.US,D,20090727,000000,22.2072,22.3523,21.7948,21.9835,2404264.7013655,0
+TS.US,D,20090728,000000,21.428,21.824,20.9114,21.4893,2229701.4607866,0
+TS.US,D,20090729,000000,21.4125,21.5487,21.0467,21.2841,2973240.9119973,0
+TS.US,D,20090730,000000,21.5691,22.1917,21.4893,21.966,3220235.6036513,0
+TS.US,D,20090731,000000,22.4096,23.0166,22.2072,22.7316,3809923.1079427,0
+TS.US,D,20090803,000000,23.5507,23.9856,23.4827,23.7531,3434914.9620349,0
+TS.US,D,20090804,000000,23.5507,23.6684,23.078,23.1899,3479224.9394916,0
+TS.US,D,20090805,000000,23.7589,23.902,23.1899,23.6684,2822856.0946384,0
+TS.US,D,20090806,000000,23.1665,23.5206,22.755,22.8824,3150532.2171636,0
+TS.US,D,20090807,000000,23.4136,23.4973,22.8678,23.3757,2072526.2912556,0
+TS.US,D,20090810,000000,23.2132,23.4671,22.755,23.0994,1374781.1148885,0
+TS.US,D,20090811,000000,23.1587,23.1665,22.7695,22.9428,1654073.6653977,0
+TS.US,D,20090812,000000,22.5682,23.078,22.5526,22.8591,3027747.7246868,0
+TS.US,D,20090813,000000,23.1587,23.3416,22.8737,23.2725,3047458.8650517,0
+TS.US,D,20090814,000000,23.1529,23.1966,22.4486,22.6645,1392061.2557247,0
+TS.US,D,20090817,000000,21.9232,21.9232,21.4125,21.4727,1867988.2611388,0
+TS.US,D,20090818,000000,21.7569,21.966,21.713,21.8182,2711165.8000109,0
+TS.US,D,20090819,000000,21.5165,22.1401,21.4796,22.005,4929831.6536346,0
+TS.US,D,20090820,000000,22.1022,22.4486,22.0953,22.3279,2133648.7119649,0
+TS.US,D,20090821,000000,22.8309,22.9729,22.7181,22.8737,2015337.6697838,0
+TS.US,D,20090824,000000,23.1821,23.2054,21.9835,22.1713,5956690.9941086,0
+TS.US,D,20090825,000000,22.5448,22.7015,22.1479,22.2549,3128272.8958972,0
+TS.US,D,20090826,000000,22.29,22.3523,21.9981,22.2072,1881517.5701439,0
+TS.US,D,20090827,000000,22.2831,22.3114,21.7724,22.2394,2165075.9337797,0
+TS.US,D,20090828,000000,22.3882,22.501,22.2005,22.3523,1356763.9648928,0
+TS.US,D,20090831,000000,22.0866,22.0866,21.6313,21.7277,2145489.1701348,0
+TS.US,D,20090901,000000,21.6362,22.2753,21.1654,21.2762,2009813.6987616,0
+TS.US,D,20090902,000000,20.9932,21.3463,20.9562,21.2266,1836132.4021979,0
+TS.US,D,20090903,000000,21.4893,21.5924,21.1507,21.5263,1130452.8134153,0
+TS.US,D,20090904,000000,21.4893,21.9981,21.2704,21.9475,1258649.2350755,0
+TS.US,D,20090908,000000,23.3854,23.543,22.9934,23.2657,2734357.4327245,0
+TS.US,D,20090909,000000,23.8202,24.1072,23.6247,23.8718,3163578.4099834,0
+TS.US,D,20090910,000000,24.3903,24.7872,24.1413,24.7348,2754914.5403673,0
+TS.US,D,20090911,000000,24.6666,24.8038,24.2025,24.4409,2934673.8497063,0
+TS.US,D,20090914,000000,24.3456,24.9341,24.3291,24.9225,1966012.5351596,0
+TS.US,D,20090915,000000,25.0256,25.4838,24.7805,25.4313,1805155.4035518,0
+TS.US,D,20090916,000000,26.3604,26.6386,26.1678,26.5326,3289502.1297586,0
+TS.US,D,20090917,000000,26.6931,27.3654,26.6532,27.0209,4257122.1747397,0
+TS.US,D,20090918,000000,27.3819,27.6134,26.9625,26.9907,6559147.1563899,0
+TS.US,D,20090921,000000,26.3438,26.5695,26.1347,26.3389,3538459.0954507,0
+TS.US,D,20090922,000000,26.9373,27.4869,26.872,27.3887,3883825.4936164,0
+TS.US,D,20090923,000000,27.2388,27.306,26.5783,26.6084,1853799.0359824,0
+TS.US,D,20090924,000000,27.1483,27.1999,26.1599,26.3098,3306803.8566372,0
+TS.US,D,20090925,000000,26.2426,26.7203,26.0773,26.1813,2036233.9866632,0
+TS.US,D,20090928,000000,26.4606,27.1941,26.4149,27.0385,1356458.6765799,0
+TS.US,D,20090929,000000,26.872,27.0385,26.4965,26.7427,1431035.3690996,0
+TS.US,D,20090930,000000,26.9752,27.0385,26.1882,26.7067,1742959.8481667,0
+TS.US,D,20091001,000000,26.4606,26.5413,25.4158,25.4313,2858749.5714012,0
+TS.US,D,20091002,000000,25.0256,25.3574,24.8612,25.1229,3103938.2308472,0
+TS.US,D,20091005,000000,25.2591,25.657,25.1852,25.439,4635906.8501479,0
+TS.US,D,20091006,000000,26.1142,26.6084,26.0043,26.2484,2376153.5068149,0
+TS.US,D,20091007,000000,26.7067,26.7825,26.1882,26.4732,1370336.4459826,0
+TS.US,D,20091008,000000,26.8799,27.3654,26.7067,27.2914,1731323.9434457,0
+TS.US,D,20091009,000000,27.95,28.2681,27.8031,28.2214,3068146.5168553,0
+TS.US,D,20091012,000000,28.7613,28.8888,28.2798,28.4909,1675437.6798608,0
+TS.US,D,20091013,000000,28.6417,28.9034,28.1232,28.7468,3568679.5547087,0
+TS.US,D,20091014,000000,29.4443,29.4881,28.9861,29.2021,4091476.0254556,0
+TS.US,D,20091015,000000,28.8665,29.383,28.6718,29.383,2265143.6864742,0
+TS.US,D,20091016,000000,28.9258,29.1729,28.7896,28.9102,1708769.6129342,0
+TS.US,D,20091019,000000,29.2322,29.7527,29.0747,29.6885,1677030.9353659,0
+TS.US,D,20091020,000000,30.3286,30.3646,29.5474,29.8335,3427996.1215156,0
+TS.US,D,20091021,000000,29.4647,30.853,29.4599,30.2498,4118614.8201945,0
+TS.US,D,20091022,000000,29.7215,30.386,29.6087,30.313,2937194.2771247,0
+TS.US,D,20091023,000000,30.1837,30.282,29.6885,30.1633,4899270.9572333,0
+TS.US,D,20091026,000000,30.1409,30.5757,29.2118,29.3898,4340533.7260119,0
+TS.US,D,20091027,000000,29.0688,29.2322,28.2137,28.2584,4418965.0689472,0
+TS.US,D,20091028,000000,27.7934,27.8985,26.3837,26.4683,5763185.4874344,0
+TS.US,D,20091029,000000,27.4938,28.1766,27.2914,28.1008,2893197.811235,0
+TS.US,D,20091030,000000,27.7467,27.9666,26.4683,26.7067,3084514.90438,0
+TS.US,D,20091102,000000,26.9625,28.1845,26.9625,27.8527,6988929.3707492,0
+TS.US,D,20091103,000000,27.5141,29.3305,27.447,29.1729,8313410.8953885,0
+TS.US,D,20091104,000000,29.6467,30.1564,29.4365,29.528,3646337.9117473,0
+TS.US,D,20091105,000000,29.849,29.9667,29.2702,29.6612,3699451.9107533,0
+TS.US,D,20091106,000000,28.9705,30.0426,28.8713,29.8023,3250101.435071,0
+TS.US,D,20091109,000000,30.673,31.1692,30.5232,31.0699,2763433.8317391,0
+TS.US,D,20091110,000000,30.7391,31.1313,30.5436,30.8072,1774526.8653031,0
+TS.US,D,20091111,000000,31.0388,31.2129,30.5164,30.7266,1607122.9954295,0
+TS.US,D,20091112,000000,30.7538,30.9737,29.7789,29.9142,2847025.2666974,0
+TS.US,D,20091113,000000,30.1915,30.4541,30.0125,30.1768,2810789.4969775,0
+TS.US,D,20091116,000000,31.0553,31.925,31.0174,31.7607,3242771.4318408,0
+TS.US,D,20091117,000000,31.2801,31.7071,31.0553,31.6926,1598815.4528539,0
+TS.US,D,20091118,000000,31.9329,32.0302,31.497,31.7266,2126087.4297099,0
+TS.US,D,20091119,000000,31.0251,31.0787,30.4181,30.9221,1805343.510492,0
+TS.US,D,20091120,000000,30.6049,30.6857,30.2255,30.4619,1770329.9219306,0
+TS.US,D,20091123,000000,31.3919,31.6624,30.9639,31.0466,2316713.7695004,0
+TS.US,D,20091124,000000,31.0787,31.0787,30.5514,30.9483,1187645.5465143,0
+TS.US,D,20091125,000000,30.8744,31.355,30.4249,31.2421,2530731.1559192,0
+TS.US,D,20091127,000000,28.9258,30.282,28.8956,29.9978,1614461.2219139,0
+TS.US,D,20091130,000000,29.9142,30.0125,29.1515,29.5844,3394373.2908242,0
+TS.US,D,20091201,000000,30.4025,30.6292,30.0659,30.2975,1807260.556632,0
+TS.US,D,20091202,000000,30.6409,31.0632,30.6127,30.9406,2910151.0777159,0
+TS.US,D,20091203,000000,31.0699,31.2801,30.4337,30.4843,2121201.7887965,0
+TS.US,D,20091204,000000,30.9406,31.2577,29.6087,30.0728,2481298.0910833,0
+TS.US,D,20091207,000000,29.6749,30.3578,29.6749,29.8773,1535027.6698705,0
+TS.US,D,20091208,000000,29.2838,29.2838,28.4237,28.739,3649377.4320883,0
+TS.US,D,20091209,000000,29.1797,29.8188,28.9034,29.7654,3013669.5134624,0
+TS.US,D,20091210,000000,29.7789,30.0426,29.4443,29.9813,1999254.0124365,0
+TS.US,D,20091211,000000,29.9891,30.0873,29.6749,30.0659,1733719.994144,0
+TS.US,D,20091214,000000,30.4843,30.6127,30.2751,30.5164,906097.76853534,0
+TS.US,D,20091215,000000,30.0873,30.4104,30.03,30.0815,1250660.343601,0
+TS.US,D,20091216,000000,30.4181,30.888,30.4181,30.4541,2098098.5560658,0
+TS.US,D,20091217,000000,30.3043,30.5164,30.1701,30.2391,1655714.2046145,0
+TS.US,D,20091218,000000,30.4249,30.6662,29.923,30.207,1185109.7004942,0
+TS.US,D,20091221,000000,30.5077,31.0466,30.3432,30.4989,1616380.3238675,0
+TS.US,D,20091222,000000,31.0466,31.4679,30.9737,31.2509,1803947.6130881,0
+TS.US,D,20091223,000000,31.5719,31.8726,31.4435,31.8726,1591978.8448768,0
+TS.US,D,20091224,000000,31.8726,32.1197,31.716,32.0593,312731.38588739,0
+TS.US,D,20091228,000000,32.4484,32.503,32.0437,32.181,768906.13466537,0
+TS.US,D,20091229,000000,32.5302,32.5847,32.0526,32.1245,1263027.0900409,0
+TS.US,D,20091230,000000,31.8998,32.3366,31.8569,32.1878,707773.43488829,0
+TS.US,D,20091231,000000,32.2247,32.503,31.9766,31.9766,347628.82098284,0
+TS.US,D,20100104,000000,33.1859,33.4243,33.1392,33.2375,1652574.9773161,0
+TS.US,D,20100105,000000,33.4525,34.0819,33.4525,34.0401,2796599.2439144,0
+TS.US,D,20100106,000000,33.7394,34.1743,33.6334,34.0469,1776421.2974941,0
+TS.US,D,20100107,000000,33.8056,34.3067,33.5828,34.1821,1323546.1294718,0
+TS.US,D,20100108,000000,33.7784,34.3913,33.7472,34.2638,2007060.9644115,0
+TS.US,D,20100111,000000,34.7892,34.8271,34.1568,34.4292,1467974.2270552,0
+TS.US,D,20100112,000000,33.2764,33.7686,32.862,33.5429,3669718.6793079,0
+TS.US,D,20100113,000000,34.6102,35.367,34.2249,35.3155,3954760.3124235,0
+TS.US,D,20100114,000000,35.4711,35.8077,35.3884,35.548,2270312.0017513,0
+TS.US,D,20100115,000000,35.0664,35.3067,34.8855,35.1705,2089149.599661,0
+TS.US,D,20100119,000000,34.9905,35.5597,34.9905,35.5158,1205634.943027,0
+TS.US,D,20100120,000000,34.7522,34.7726,34.0313,34.6218,2153403.0244146,0
+TS.US,D,20100121,000000,34.9993,35.1268,34.0469,34.3309,3002756.2272059,0
+TS.US,D,20100122,000000,34.0819,34.6169,33.6422,33.7851,3369331.4259113,0
+TS.US,D,20100125,000000,34.1743,34.3232,33.7472,33.932,1665097.9655861,0
+TS.US,D,20100126,000000,33.1392,33.5828,32.8308,33.0886,2376251.1579588,0
+TS.US,D,20100127,000000,33.4398,33.6422,32.6139,33.4019,3089802.4568433,0
+TS.US,D,20100128,000000,33.434,33.469,32.4874,32.7647,1775390.3069963,0
+TS.US,D,20100129,000000,33.5741,33.9185,32.6294,32.9884,3680250.61215,0
+TS.US,D,20100201,000000,32.5389,33.4086,32.4047,33.3435,3043086.1496203,0
+TS.US,D,20100202,000000,33.7015,34.3776,33.434,34.2638,2603468.923214,0
+TS.US,D,20100203,000000,33.9885,34.1743,33.7015,33.8514,1611198.6458022,0
+TS.US,D,20100204,000000,33.3639,33.4086,32.3142,32.391,2777973.5731065,0
+TS.US,D,20100205,000000,32.2481,32.4581,30.4619,31.8268,4877853.4916177,0
+TS.US,D,20100208,000000,31.8346,32.3142,31.429,31.4902,1661918.6499234,0
+TS.US,D,20100209,000000,32.7647,33.3503,32.4484,32.9047,2423978.9254507,0
+TS.US,D,20100210,000000,32.9962,33.0886,32.1411,32.5778,1691735.1418177,0
+TS.US,D,20100211,000000,32.9602,33.5147,32.5633,33.5147,1870812.9489633,0
+TS.US,D,20100212,000000,32.466,33.1762,32.3444,33.1605,1714232.9374565,0
+TS.US,D,20100216,000000,33.7784,34.5187,33.5916,34.4448,2147170.8256227,0
+TS.US,D,20100217,000000,34.7376,34.8017,34.2122,34.4292,1280428.5238768,0
+TS.US,D,20100218,000000,34.2959,34.9993,34.2959,34.9526,1964369.9401292,0
+TS.US,D,20100219,000000,34.4448,35.0061,34.2881,34.8485,1432586.4804269,0
+TS.US,D,20100222,000000,35.7853,35.832,35.0664,35.1268,2988745.8578288,0
+TS.US,D,20100223,000000,34.4661,34.6374,33.7531,34.1743,2434629.0675722,0
+TS.US,D,20100224,000000,34.5635,34.7804,34.0469,34.398,3241764.0831988,0
+TS.US,D,20100225,000000,30.2391,31.7442,30.1701,31.2421,11004181.997028,0
+TS.US,D,20100226,000000,30.9221,31.2947,30.3043,31.0632,2951045.3209512,0
+TS.US,D,20100301,000000,31.5574,32.0437,31.3258,32.0437,3459278.4084747,0
+TS.US,D,20100302,000000,32.3833,32.5691,32.0691,32.1576,2671096.965918,0
+TS.US,D,20100303,000000,32.8094,33.289,32.6381,32.8852,3817588.2087824,0
+TS.US,D,20100304,000000,33.3026,33.3639,32.5847,32.8036,5015131.4696569,0
+TS.US,D,20100305,000000,32.8852,32.8931,32.6216,32.6605,4675341.4657592,0
+TS.US,D,20100308,000000,33.3173,33.3348,32.9047,33.0886,3619008.9542544,0
+TS.US,D,20100309,000000,32.6381,33.1392,32.6294,32.9291,2903910.6556699,0
+TS.US,D,20100310,000000,33.2287,33.4243,32.9816,33.1538,3095039.6418745,0
+TS.US,D,20100311,000000,33.2598,33.326,32.967,33.2598,1772513.195926,0
+TS.US,D,20100312,000000,33.7531,33.8056,33.4243,33.6645,2190388.1381751,0
+TS.US,D,20100315,000000,33.1605,33.2598,32.6216,32.9748,1730283.7017868,0
+TS.US,D,20100316,000000,33.3348,33.5916,33.1684,33.5828,2022669.7288275,0
+TS.US,D,20100317,000000,33.6043,33.7978,33.4787,33.6499,2316976.9136354,0
+TS.US,D,20100318,000000,33.1081,33.2958,32.6897,32.9378,2904320.790474,0
+TS.US,D,20100319,000000,32.9378,33.0118,32.3969,32.5234,2567330.8046381,0
+TS.US,D,20100322,000000,32.0437,33.2676,31.9854,33.2209,2637093.809719,0
+TS.US,D,20100323,000000,32.9378,33.1996,32.7568,33.1859,3249866.0444189,0
+TS.US,D,20100324,000000,32.3678,32.788,32.2558,32.5302,3034489.7652403,0
+TS.US,D,20100325,000000,32.8094,32.9203,31.8726,31.8726,4140566.7973344,0
+TS.US,D,20100326,000000,32.3678,32.8162,32.1878,32.3142,4032657.1438345,0
+TS.US,D,20100329,000000,32.3736,32.7267,32.2918,32.6216,2541377.1864135,0
+TS.US,D,20100330,000000,32.4581,32.5905,32.0895,32.322,1616440.9703673,0
+TS.US,D,20100331,000000,32.4407,32.682,32.1489,32.1926,1755531.1480553,0
+TS.US,D,20100401,000000,32.8405,33.7248,32.8036,33.6645,2170164.0723282,0
+TS.US,D,20100405,000000,33.6772,34.1072,33.6772,33.9486,1515527.250395,0
+TS.US,D,20100406,000000,33.5215,34.114,33.4602,34.0634,2117064.4640171,0
+TS.US,D,20100407,000000,33.8056,33.9486,33.1996,33.469,2577207.960863,0
+TS.US,D,20100408,000000,32.8697,33.2764,32.7647,33.2433,1863066.6434882,0
+TS.US,D,20100409,000000,33.4019,33.6567,33.2958,33.4787,2420635.1447036,0
+TS.US,D,20100412,000000,33.6091,33.7531,33.4019,33.4165,1378836.2071257,0
+TS.US,D,20100413,000000,33.3639,33.3931,32.7354,32.7568,2738929.5620707,0
+TS.US,D,20100414,000000,32.862,32.9047,32.2315,32.4349,5884872.1754728,0
+TS.US,D,20100415,000000,32.6645,32.682,31.9903,32.0214,4497281.2863234,0
+TS.US,D,20100416,000000,31.536,31.6712,30.8744,30.8812,5259140.0921224,0
+TS.US,D,20100419,000000,30.4483,30.9941,30.4483,30.9941,4893841.5536346,0
+TS.US,D,20100420,000000,31.6459,31.6858,31.4756,31.6322,4769832.8241859,0
+TS.US,D,20100421,000000,31.2509,31.5028,30.9561,31.0924,3318923.9054505,0
+TS.US,D,20100422,000000,30.3646,30.5583,30.1321,30.5077,6616592.7545561,0
+TS.US,D,20100423,000000,30.5077,31.497,30.4619,31.461,3908961.9259529,0
+TS.US,D,20100426,000000,31.5943,32,31.5194,31.6858,4166341.5597797,0
+TS.US,D,20100427,000000,31.2343,31.5661,30.3578,30.4104,4722436.0426762,0
+TS.US,D,20100428,000000,30.7391,30.8374,30.1097,30.5583,3527121.2836952,0
+TS.US,D,20100429,000000,30.7625,31.0019,30.568,30.673,2903106.8325699,0
+TS.US,D,20100430,000000,30.6049,30.747,29.9755,30.4483,5312043.370239,0
+TS.US,D,20100503,000000,30.7333,30.8004,30.282,30.6127,2694490.0683599,0
+TS.US,D,20100504,000000,29.6544,29.6885,28.9569,29.1048,4491283.4502768,0
+TS.US,D,20100505,000000,28.0239,29.3898,28.0239,28.8713,4985346.8428727,0
+TS.US,D,20100506,000000,28.4316,29.1642,26.2426,27.6514,5249421.2335413,0
+TS.US,D,20100507,000000,28.0492,28.3246,26.7515,27.5462,4717419.8576021,0
+TS.US,D,20100510,000000,29.2322,29.4054,28.8528,29.2916,3520707.1454037,0
+TS.US,D,20100511,000000,28.7234,29.5776,28.7234,29.2702,3546994.833331,0
+TS.US,D,20100512,000000,29.3616,29.563,29.1952,29.3752,2986818.532621,0
+TS.US,D,20100513,000000,29.2264,29.7215,29.0386,29.1583,1762511.6629812,0
+TS.US,D,20100514,000000,28.6991,28.7468,27.5599,28.1232,2527650.5193071,0
+TS.US,D,20100517,000000,28.2953,28.4384,27.3361,28.1524,2358903.1752753,0
+TS.US,D,20100518,000000,28.8139,28.9919,27.6134,27.7467,2489427.8057864,0
+TS.US,D,20100519,000000,27.6679,28.0239,27.2155,27.9442,3343899.9843297,0
+TS.US,D,20100520,000000,26.5501,27.1483,26.0626,26.3691,3995989.6532682,0
+TS.US,D,20100521,000000,26.5267,27.6134,26.4256,27.5015,2897497.5452851,0
+TS.US,D,20100524,000000,27.0064,27.2457,26.4606,26.5034,1980130.8347483,0
+TS.US,D,20100525,000000,25.0655,26.4197,24.8543,26.3438,3290268.9482146,0
+TS.US,D,20100526,000000,27.1941,27.9062,26.6084,26.7427,3697956.306392,0
+TS.US,D,20100527,000000,28.5132,29.0824,28.1456,29.0824,3429456.7770464,0
+TS.US,D,20100528,000000,28.7312,28.7312,27.5599,27.8304,3840430.3531915,0
+TS.US,D,20100601,000000,27.2388,28.0775,26.7067,26.7271,3773202.1662239,0
+TS.US,D,20100602,000000,26.7515,27.6056,26.6931,27.6056,2267312.5697746,0
+TS.US,D,20100603,000000,28.2272,28.2584,27.447,27.9277,2645006.636092,0
+TS.US,D,20100604,000000,26.9236,27.3293,26.2484,26.3438,2962490.0350116,0
+TS.US,D,20100607,000000,26.5179,26.7203,25.7534,25.7534,2592483.683483,0
+TS.US,D,20100608,000000,25.8818,26.3389,25.6064,26.1065,4583312.9719714,0
+TS.US,D,20100609,000000,26.4149,26.9091,25.7163,25.8818,4607154.2417683,0
+TS.US,D,20100610,000000,27.1483,27.4393,26.9168,27.343,3907395.3960241,0
+TS.US,D,20100611,000000,26.9236,27.5462,26.8935,27.5015,2275635.5309518,0
+TS.US,D,20100614,000000,28.416,28.6641,27.8614,27.9208,2954249.3063766,0
+TS.US,D,20100615,000000,28.5513,29.1048,28.3421,28.9987,2246039.0111079,0
+TS.US,D,20100616,000000,28.4685,28.918,28.2953,28.6641,2742003.0033353,0
+TS.US,D,20100617,000000,28.8051,28.8441,28.2798,28.5678,1725235.6516027,0
+TS.US,D,20100618,000000,28.4831,28.6718,28.3498,28.6349,1421633.105806,0
+TS.US,D,20100621,000000,28.9569,29.2118,28.5055,28.6349,2197677.0251342,0
+TS.US,D,20100622,000000,28.9326,29.2565,28.3713,28.4753,2385848.7235401,0
+TS.US,D,20100623,000000,28.4004,28.7137,27.9062,28.5269,2560555.8710678,0
+TS.US,D,20100624,000000,28.2137,28.416,27.6718,27.809,1746643.8660572,0
+TS.US,D,20100625,000000,27.6445,28.1689,27.3654,27.988,1443425.7573954,0
+TS.US,D,20100628,000000,28.2681,28.3324,27.7856,27.9743,1418076.548356,0
+TS.US,D,20100629,000000,27.164,27.1941,26.1813,26.4732,2485834.2436924,0
+TS.US,D,20100630,000000,25.9177,26.5812,25.8321,25.9517,3039096.8434169,0
+TS.US,D,20100701,000000,26.4683,27.1727,25.9634,27.0987,5136405.9670777,0
+TS.US,D,20100702,000000,27.1562,27.3731,26.7349,26.9236,2930249.738936,0
+TS.US,D,20100706,000000,27.2535,27.6873,26.7067,26.9907,2613157.9724985,0
+TS.US,D,20100707,000000,26.983,28.1766,26.8935,28.1524,2377128.9903467,0
+TS.US,D,20100708,000000,28.1913,28.596,27.912,28.5347,2882017.2692163,0
+TS.US,D,20100709,000000,28.4618,29.0386,28.3927,28.9861,2146602.3931748,0
+TS.US,D,20100712,000000,28.6553,28.9569,28.3713,28.5746,1530373.3079821,0
+TS.US,D,20100713,000000,29.2497,29.3071,28.9569,29.0688,1746286.1544986,0
+TS.US,D,20100714,000000,28.8139,29.2838,28.6718,28.9987,2123860.9836298,0
+TS.US,D,20100715,000000,29.3071,29.3168,28.739,29.1642,2118084.1475404,0
+TS.US,D,20100716,000000,29.0386,29.1291,28.5211,28.5513,3105252.9236156,0
+TS.US,D,20100719,000000,28.9034,29.062,28.5746,28.8441,1981464.0298387,0
+TS.US,D,20100720,000000,28.0638,29.2497,28.0492,29.1865,3348001.3323718,0
+TS.US,D,20100721,000000,29.277,29.2916,28.3032,28.4831,3601169.6321313,0
+TS.US,D,20100722,000000,29.4365,29.6671,29.2916,29.6087,3512581.5423277,0
+TS.US,D,20100723,000000,29.383,29.8188,29.2702,29.7731,3744770.2647588,0
+TS.US,D,20100726,000000,29.6885,29.9385,29.4939,29.9142,2092940.5198564,0
+TS.US,D,20100727,000000,29.8694,29.9891,29.3898,29.6836,2758106.1909113,0
+TS.US,D,20100728,000000,29.563,30.0202,29.5415,30.0202,4271366.906862,0
+TS.US,D,20100729,000000,30.3501,30.6224,29.7654,30.1321,2643929.3897892,0
+TS.US,D,20100730,000000,29.6379,30.2683,29.6213,30.03,2534396.6714877,0
+TS.US,D,20100802,000000,30.9737,31.2645,30.8443,31.1604,2683841.9820519,0
+TS.US,D,20100803,000000,31.3784,31.4513,30.8967,31.0251,2402262.3389629,0
+TS.US,D,20100804,000000,31.3842,31.429,30.9056,31.2061,3235046.712408,0
+TS.US,D,20100805,000000,30.1253,30.2498,29.24,29.6836,5509698.5365739,0
+TS.US,D,20100806,000000,29.1368,29.24,28.5424,28.8051,4785549.5188135,0
+TS.US,D,20100809,000000,28.88,28.9569,28.3576,28.5055,2145699.8910242,0
+TS.US,D,20100810,000000,27.8304,28.2681,27.6815,28.0638,2610397.0148943,0
+TS.US,D,20100811,000000,26.8857,26.8935,26.5267,26.7427,3946400.3466022,0
+TS.US,D,20100812,000000,26.3438,26.5783,26.1522,26.4606,3894945.3891352,0
+TS.US,D,20100813,000000,26.0111,26.6241,26.0111,26.3312,2230011.8886334,0
+TS.US,D,20100816,000000,26.2777,26.872,26.1599,26.7154,2011339.1124194,0
+TS.US,D,20100817,000000,27.269,27.7029,26.9373,27.4558,2380807.8687033,0
+TS.US,D,20100818,000000,27.5462,27.8614,27.2836,27.6941,3166975.641883,0
+TS.US,D,20100819,000000,27.6445,27.8304,26.9012,27.1727,2849569.3359716,0
+TS.US,D,20100820,000000,26.5034,26.661,26.3098,26.4683,1834040.6119057,0
+TS.US,D,20100823,000000,26.5413,26.8488,26.1065,26.1065,1446227.8312708,0
+TS.US,D,20100824,000000,25.7085,25.7534,25.3058,25.3807,3248103.1842956,0
+TS.US,D,20100825,000000,24.8038,25.2503,24.6754,25.1472,2557559.5228114,0
+TS.US,D,20100826,000000,25.4313,25.6064,25.0714,25.1171,1744383.4990536,0
+TS.US,D,20100827,000000,25.4682,25.8516,24.9507,25.7465,2228346.6796539,0
+TS.US,D,20100830,000000,25.4099,25.5364,25.1024,25.154,1518852.5288201,0
+TS.US,D,20100831,000000,25.1608,25.5899,25.0324,25.229,2134626.2513103,0
+TS.US,D,20100901,000000,25.8818,26.5948,25.8146,26.586,2209059.0368813,0
+TS.US,D,20100902,000000,26.5326,26.766,26.4343,26.7515,1140498.5463516,0
+TS.US,D,20100903,000000,27.0151,27.3819,27.0151,27.1941,1386975.1729898,0
+TS.US,D,20100907,000000,26.6328,26.8643,26.4965,26.586,1248228.3161654,0
+TS.US,D,20100908,000000,26.9236,27.2388,26.8799,26.983,1004423.219242,0
+TS.US,D,20100909,000000,27.2223,27.2388,26.7738,26.9996,1450790.7094561,0
+TS.US,D,20100910,000000,27.0735,27.2457,27.0064,27.1562,855787.89921834,0
+TS.US,D,20100913,000000,27.4938,27.6679,27.306,27.5103,937738.79495973,0
+TS.US,D,20100914,000000,27.3138,27.7117,27.0909,27.4714,1044844.6253596,0
+TS.US,D,20100915,000000,27.1483,27.5141,27.1114,27.3215,1509896.377068,0
+TS.US,D,20100916,000000,27.4111,27.5462,27.3138,27.4393,1236638.6672494,0
+TS.US,D,20100917,000000,27.5385,27.5978,27.1999,27.3819,908340.6611238,0
+TS.US,D,20100920,000000,27.5297,27.9588,27.4198,27.8527,893653.92908716,0
+TS.US,D,20100921,000000,28.3713,28.5746,27.555,28.1766,1973383.6546609,0
+TS.US,D,20100922,000000,28.4004,28.6349,28.1689,28.2506,2077613.4018974,0
+TS.US,D,20100923,000000,27.6591,28.3324,27.555,27.9277,2137196.018254,0
+TS.US,D,20100924,000000,28.5513,28.7613,28.4384,28.596,1166247.6111275,0
+TS.US,D,20100927,000000,28.5678,28.6476,28.4082,28.4316,1187173.7373035,0
+TS.US,D,20100928,000000,28.6252,28.777,28.199,28.6865,1974769.272997,0
+TS.US,D,20100929,000000,28.559,28.8587,28.4997,28.777,2107759.8518674,0
+TS.US,D,20100930,000000,29.1213,29.1797,28.5804,28.8051,1677206.7074248,0
+TS.US,D,20101001,000000,29.2838,29.3305,28.8888,29.2118,2083980.2564772,0
+TS.US,D,20101004,000000,28.7234,28.9326,28.309,28.4831,1771925.2332494,0
+TS.US,D,20101005,000000,29.0552,29.2916,28.8207,29.1797,1894821.7675649,0
+TS.US,D,20101006,000000,29.5415,29.6885,29.42,29.6,1759114.4310816,0
+TS.US,D,20101007,000000,30.7032,30.7178,29.6301,29.8841,3092886.1771757,0
+TS.US,D,20101008,000000,30.5583,30.9279,30.4619,30.8675,2726540.2016817,0
+TS.US,D,20101011,000000,30.9133,31.0466,30.6954,30.779,1852239.701401,0
+TS.US,D,20101012,000000,30.8675,31.0836,30.4104,31.0553,2493773.7956417,0
+TS.US,D,20101013,000000,31.2722,31.4679,31.2129,31.3462,2465434.4057865,0
+TS.US,D,20101014,000000,31.716,31.7831,31.2061,31.497,2740708.8687025,0
+TS.US,D,20101015,000000,31.6984,31.6984,31.1225,31.461,2004782.0950858,0
+TS.US,D,20101018,000000,31.3258,31.5194,31.2129,31.3842,1482713.3823375,0
+TS.US,D,20101019,000000,30.5388,30.8443,30.207,30.3802,2156443.5726624,0
+TS.US,D,20101020,000000,30.8141,31.2061,30.779,31.1069,3018607.5776215,0
+TS.US,D,20101021,000000,31.1361,31.4075,30.6409,31.0251,2316878.2345847,0
+TS.US,D,20101022,000000,31.0699,31.1819,30.9279,31.1517,1735279.3287254,0
+TS.US,D,20101025,000000,31.497,31.7898,31.2947,31.3103,1572268.7324187,0
+TS.US,D,20101026,000000,30.6788,30.9221,30.386,30.8306,2835501.4038149,0
+TS.US,D,20101027,000000,30.4337,30.6341,30.0659,30.4337,2314096.7188449,0
+TS.US,D,20101028,000000,31.0553,31.1069,30.7333,30.9882,2155772.3495367,0
+TS.US,D,20101029,000000,30.8121,31.0991,30.782,31.0622,1266614.4846942,0
+TS.US,D,20101101,000000,31.355,31.5194,31.033,31.2645,1727708.7953092,0
+TS.US,D,20101102,000000,31.6537,32.0691,31.5943,31.9387,2056175.3781462,0
+TS.US,D,20101103,000000,31.9542,31.9903,31.5106,31.894,2223743.7131044,0
+TS.US,D,20101104,000000,32.4192,32.5847,32.3502,32.5847,2043856.943325,0
+TS.US,D,20101105,000000,32.8036,33.3348,32.7792,33.326,3417004.7143441,0
+TS.US,D,20101108,000000,33.2822,34.0225,33.1684,33.9554,3784821.6244366,0
+TS.US,D,20101109,000000,34.2959,34.6102,33.9808,34.1568,4427982.895106,0
+TS.US,D,20101110,000000,33.9729,34.1286,33.3931,34.008,3312983.6321834,0
+TS.US,D,20101111,000000,33.4437,34.0916,33.3348,34.0916,2918943.7922905,0
+TS.US,D,20101112,000000,33.7472,33.932,33.3572,33.6043,2614090.2839457,0
+TS.US,D,20101115,000000,33.6723,33.7978,33.2287,33.2375,1561476.7391619,0
+TS.US,D,20101116,000000,32.4407,32.4942,31.318,31.7898,5717547.4544211,0
+TS.US,D,20101117,000000,32.2558,32.9047,32.1926,32.5847,3016495.2291937,0
+TS.US,D,20101118,000000,33.3795,33.6091,33.3639,33.4856,1904855.1656198,0
+TS.US,D,20101119,000000,33.2676,33.4398,32.862,33.4165,1951327.8589365,0
+TS.US,D,20101122,000000,32.5905,32.8697,32.1197,32.7957,2136319.2137729,0
+TS.US,D,20101123,000000,32.2393,32.5633,32.0759,32.4349,2517383.7864136,0
+TS.US,D,20101124,000000,32.4718,32.9816,32.4261,32.967,2385226.8399397,0
+TS.US,D,20101126,000000,32.8221,33.0205,32.6518,32.7647,556658.80371735,0
+TS.US,D,20101129,000000,31.7966,32.2092,31.5194,32.0526,3745629.5948249,0
+TS.US,D,20101130,000000,31.3919,32.181,31.3385,31.925,3164198.2377702,0
+TS.US,D,20101201,000000,32.6216,33.2433,32.6139,33.1859,2156700.5493568,0
+TS.US,D,20101202,000000,33.1937,34.1889,33.1937,34.1198,2884669.2687021,0
+TS.US,D,20101203,000000,33.9923,34.5411,33.9729,34.5352,3277530.0995213,0
+TS.US,D,20101206,000000,34.2803,34.7201,34.2414,34.579,4298247.6969999,0
+TS.US,D,20101207,000000,35.1569,35.2084,34.5712,34.5712,4238723.6713296,0
+TS.US,D,20101208,000000,34.5264,34.8855,34.114,34.436,2285645.287151,0
+TS.US,D,20101209,000000,34.5635,34.579,34.0313,34.3465,1683998.0875037,0
+TS.US,D,20101210,000000,34.3776,34.6461,34.3017,34.6374,1243790.8426071,0
+TS.US,D,20101213,000000,35.2464,35.7105,35.2396,35.5402,2159551.9627575,0
+TS.US,D,20101214,000000,35.3155,35.3417,34.9692,35.1189,1610983.8132857,0
+TS.US,D,20101215,000000,34.8932,35.0508,34.5352,34.6296,2125415.1786774,0
+TS.US,D,20101216,000000,34.7892,35.3495,34.5937,35.3417,2770571.6164018,0
+TS.US,D,20101217,000000,34.8563,35.6657,34.8271,35.6657,2757704.2793614,0
+TS.US,D,20101220,000000,36.5072,36.5413,36.1472,36.4099,2089922.5855577,0
+TS.US,D,20101221,000000,36.7008,36.7514,36.551,36.6531,1542079.1103641,0
+TS.US,D,20101222,000000,36.6405,36.7008,36.4245,36.6618,873457.61672323,0
+TS.US,D,20101223,000000,36.3194,36.8214,36.2951,36.7514,815105.40477922,0
+TS.US,D,20101227,000000,36.513,36.6356,36.4245,36.6279,812462.65645432,0
+TS.US,D,20101228,000000,36.0267,36.2873,35.9576,36.264,1202320.9715764,0
+TS.US,D,20101229,000000,36.5267,36.9421,36.4722,36.8059,1314935.3543968,0
+TS.US,D,20101230,000000,36.6687,36.8982,36.48,36.7922,992979.5330883,0
+TS.US,D,20101231,000000,36.7232,37.1114,36.6979,36.7232,617461.54541887,0
+TS.US,D,20110103,000000,37.1133,37.264,36.9109,36.9703,1492151.6223683,0
+TS.US,D,20110104,000000,37.339,37.3983,36.0188,36.4157,2028534.9648998,0
+TS.US,D,20110105,000000,35.4711,36.4099,35.3952,36.2299,2187610.7340623,0
+TS.US,D,20110106,000000,36.0344,36.0626,35.2668,35.5003,1396022.8084451,0
+TS.US,D,20110107,000000,35.5597,35.7406,35.0829,35.3806,1108954.1431643,0
+TS.US,D,20110110,000000,34.9692,35.3806,34.8017,35.2522,1254245.6824408,0
+TS.US,D,20110111,000000,34.8271,35.3884,34.687,35.3806,2654952.6620709,0
+TS.US,D,20110112,000000,36.3341,36.4439,35.7921,35.8894,4080302.6787843,0
+TS.US,D,20110113,000000,36.0626,36.1015,33.8231,33.9185,7925625.8682366,0
+TS.US,D,20110114,000000,34.1374,34.8787,34.0313,34.8563,3666794.284526,0
+TS.US,D,20110118,000000,34.2959,34.6539,34.1656,34.6539,2950820.2093669,0
+TS.US,D,20110119,000000,35.0829,35.2153,34.5264,34.7463,3277324.5181657,0
+TS.US,D,20110120,000000,34.4448,34.7288,34.114,34.5858,2675408.0069428,0
+TS.US,D,20110121,000000,34.6539,34.9166,34.1967,34.2122,1559793.0278604,0
+TS.US,D,20110124,000000,33.6859,34.4661,33.6772,34.2551,1360208.4805042,0
+TS.US,D,20110125,000000,34.2045,34.4059,33.8514,34.4059,1871139.8233185,0
+TS.US,D,20110126,000000,34.3621,35.261,34.3067,35.2153,2730582.9590376,0
+TS.US,D,20110127,000000,35.3417,35.3417,34.864,35.2084,2185121.1438473,0
+TS.US,D,20110128,000000,35.2396,35.2522,34.5479,34.687,1790334.0157272,0
+TS.US,D,20110131,000000,35.2552,35.3991,35.0879,35.3632,1611662.2317588,0
+TS.US,D,20110201,000000,35.6968,35.9576,35.3952,35.905,2634219.7823691,0
+TS.US,D,20110202,000000,35.2756,35.7717,35.2153,35.4098,2471637.8231886,0
+TS.US,D,20110203,000000,35.0139,35.1024,34.6608,35.0373,1826665.3807773,0
+TS.US,D,20110204,000000,34.7376,35.0373,34.5858,35.0373,1182670.4777112,0
+TS.US,D,20110207,000000,34.759,34.9302,34.6374,34.7035,2508320.7323565,0
+TS.US,D,20110208,000000,34.6218,34.6296,34.3533,34.4895,3014746.7597653,0
+TS.US,D,20110209,000000,34.795,34.8416,34.3309,34.5187,2787862.0363059,0
+TS.US,D,20110210,000000,34.008,34.1198,33.7978,33.9048,3278208.5179944,0
+TS.US,D,20110211,000000,34.0225,34.864,33.9729,34.8563,1644539.8300365,0
+TS.US,D,20110214,000000,34.6539,35.0061,34.6218,34.938,2940893.7136168,0
+TS.US,D,20110215,000000,34.9526,35.0587,34.795,34.9692,2821285.4530825,0
+TS.US,D,20110216,000000,35.1705,35.7786,35.1102,35.7786,2135411.5720883,0
+TS.US,D,20110218,000000,35.9789,36.2212,35.9371,36.1472,1499259.5977345,0
+TS.US,D,20110222,000000,35.4253,35.9507,34.9837,35.1268,2057840.5871258,0
+TS.US,D,20110223,000000,34.7892,35.3417,34.6102,34.8184,3136884.698879,0
+TS.US,D,20110224,000000,34.219,34.3232,33.0118,33.2209,6212178.2515582,0
+TS.US,D,20110225,000000,33.4165,34.0313,33.4165,33.8299,1944489.195146,0
+TS.US,D,20110228,000000,34.3397,34.4302,33.7258,34.0197,2309708.5848118,0
+TS.US,D,20110301,000000,34.4808,34.4895,33.5828,33.6091,2025007.1888396,0
+TS.US,D,20110302,000000,33.8056,34.9244,33.7599,34.7668,3218135.5901049,0
+TS.US,D,20110303,000000,35.1268,35.4098,34.9166,35.3223,2290867.0535806,0
+TS.US,D,20110304,000000,35.0508,35.225,34.3621,34.4808,1810757.4954889,0
+TS.US,D,20110307,000000,35.0879,35.0937,34.4127,34.9613,2335857.5053242,0
+TS.US,D,20110308,000000,34.7201,35.6492,34.6967,35.3223,2282868.910945,0
+TS.US,D,20110309,000000,35.2756,35.2824,34.6929,34.9526,1896737.7857981,0
+TS.US,D,20110310,000000,33.5682,33.8231,33.3572,33.4086,1966554.2420313,0
+TS.US,D,20110311,000000,33.1392,33.7317,33.1392,33.5828,1407413.0434464,0
+TS.US,D,20110314,000000,33.5429,33.9486,33.3104,33.9185,1045225.978774,0
+TS.US,D,20110315,000000,32.4407,33.5974,32.4105,33.4398,1823239.3674879,0
+TS.US,D,20110316,000000,33.2209,33.5069,32.181,32.5166,2072044.202977,0
+TS.US,D,20110317,000000,33.5429,33.7619,33.2939,33.6432,1830865.4078701,0
+TS.US,D,20110318,000000,34.2803,34.2881,33.7394,34.008,1496531.5331472,0
+TS.US,D,20110321,000000,34.5187,34.6608,34.3825,34.6608,987901.67360755,0
+TS.US,D,20110322,000000,34.5264,34.6773,34.436,34.5712,1432981.1966294,0
+TS.US,D,20110323,000000,34.5479,34.901,34.4895,34.8855,3963651.7060487,0
+TS.US,D,20110324,000000,35.0373,35.3281,34.8416,35.3067,1581105.6469846,0
+TS.US,D,20110325,000000,35.0508,35.3884,34.795,34.8184,1272191.9068689,0
+TS.US,D,20110328,000000,34.8932,35.7105,34.8184,35.261,2751048.5829772,0
+TS.US,D,20110329,000000,35.4098,36.0267,35.261,35.905,1241126.5082398,0
+TS.US,D,20110330,000000,36.7261,36.7299,36.2057,36.5364,1718870.8528365,0
+TS.US,D,20110331,000000,36.8418,37.1542,36.8204,37.088,2420712.2377119,0
+TS.US,D,20110401,000000,37.0588,37.698,37.052,37.4956,3164491.1912018,0
+TS.US,D,20110404,000000,37.7641,37.915,37.554,37.8128,2064116.9859091,0
+TS.US,D,20110405,000000,37.232,37.9305,37.1959,37.7641,1917865.3817024,0
+TS.US,D,20110406,000000,37.9305,38.0706,37.1279,37.3079,1714685.2164385,0
+TS.US,D,20110407,000000,36.7368,36.9256,36.2436,36.5792,3046699.2419432,0
+TS.US,D,20110408,000000,37.6911,37.9587,37.482,37.9305,3928164.2524629,0
+TS.US,D,20110411,000000,38.1105,38.2457,37.6659,37.8614,2904102.8742372,0
+TS.US,D,20110412,000000,37.4732,37.4879,36.4673,37.0082,4129805.6412809,0
+TS.US,D,20110413,000000,37.1347,37.2183,36.7446,36.9927,1344128.934784,0
+TS.US,D,20110414,000000,36.3194,37.0452,36.3194,37.0383,1522180.8909656,0
+TS.US,D,20110415,000000,36.513,37.0832,36.4615,36.9849,1449887.1793987,0
+TS.US,D,20110418,000000,35.8457,36.1239,35.261,35.8758,2371584.461189,0
+TS.US,D,20110419,000000,36.0042,36.6775,36.0042,36.5413,1430449.4622365,0
+TS.US,D,20110420,000000,37.3827,37.3906,36.9109,37.0014,1534445.8746345,0
+TS.US,D,20110421,000000,37.5034,37.5326,36.9401,37.2038,1023265.77838,0
+TS.US,D,20110425,000000,37.2388,37.3458,36.8127,36.8798,1458363.2986857,0
+TS.US,D,20110426,000000,37.2757,37.2757,36.4741,36.9109,2278181.6560397,0
+TS.US,D,20110427,000000,37.0588,37.4217,36.5792,37.3906,2165607.3615837,0
+TS.US,D,20110428,000000,37.2388,37.805,37.2038,37.5326,1414016.3165849,0
+TS.US,D,20110429,000000,37.5909,38.2311,37.552,38.0774,1392231.8882497,0
+TS.US,D,20110502,000000,38.1105,38.2905,37.5326,37.5939,1513486.8554417,0
+TS.US,D,20110503,000000,36.8214,37.1347,36.3194,36.5792,1599208.1132429,0
+TS.US,D,20110504,000000,36.6697,36.6697,35.4711,35.9371,2063104.4977333,0
+TS.US,D,20110505,000000,35.3612,35.4964,34.5372,34.9682,2383441.3658673,0
+TS.US,D,20110506,000000,36.3107,36.7183,35.5081,35.905,2924104.9122202,0
+TS.US,D,20110509,000000,35.622,36.2436,35.4769,35.9789,1510511.0653209,0
+TS.US,D,20110510,000000,36.1521,36.3341,35.8243,36.1813,1524249.0394019,0
+TS.US,D,20110511,000000,36.1842,36.2591,35.3086,35.6025,1544203.7936731,0
+TS.US,D,20110512,000000,35.6968,35.9702,35.335,35.8243,1720169.0990964,0
+TS.US,D,20110513,000000,35.9886,36.2144,35.5246,35.7717,1660763.2827055,0
+TS.US,D,20110516,000000,35.8602,36.8798,35.7629,35.9449,2491203.0007912,0
+TS.US,D,20110517,000000,35.5158,35.8973,35.1491,35.5597,1812832.8392727,0
+TS.US,D,20110518,000000,35.6492,35.9138,35.2396,35.4711,2722211.6862417,0
+TS.US,D,20110519,000000,35.3952,35.6131,35.1189,35.4098,1472324.3285374,0
+TS.US,D,20110520,000000,35.619,35.6335,34.8232,35.3524,2082190.6707776,0
+TS.US,D,20110523,000000,34.4448,34.8932,34.3621,34.795,1712037.3285797,0
+TS.US,D,20110524,000000,35.1637,35.5402,35.0587,35.1939,1324335.5618768,0
+TS.US,D,20110525,000000,34.6695,35.2911,34.6539,35.1637,1503425.7039037,0
+TS.US,D,20110526,000000,35.335,35.6443,35.1268,35.5538,1547680.1743946,0
+TS.US,D,20110527,000000,35.9138,36.013,35.6093,35.7397,1938577.7032687,0
+TS.US,D,20110531,000000,36.5782,36.6269,36.049,36.5052,1071822.0387346,0
+TS.US,D,20110601,000000,36.1589,36.4157,35.9634,36.0402,3387151.2178057,0
+TS.US,D,20110602,000000,36.4528,36.6104,35.9576,36.4673,1988012.823918,0
+TS.US,D,20110603,000000,35.8145,36.6405,35.799,36.2766,1789545.6112289,0
+TS.US,D,20110606,000000,36.3943,36.4381,35.6365,35.7046,999504.68531175,0
+TS.US,D,20110607,000000,36.0947,36.1774,35.724,35.7464,1445335.6081879,0
+TS.US,D,20110608,000000,35.3981,35.6277,35.1345,35.2094,1325806.4964754,0
+TS.US,D,20110609,000000,35.0732,35.4283,34.9448,35.2999,1003872.2612093,0
+TS.US,D,20110610,000000,35.1851,35.1851,34.3008,34.3397,1675644.2891231,0
+TS.US,D,20110613,000000,34.3708,34.4302,33.7337,33.9846,1003840.3960992,0
+TS.US,D,20110614,000000,34.6189,34.7239,34.4535,34.6043,1554456.1358717,0
+TS.US,D,20110615,000000,33.936,34.1801,33.7414,33.7998,2024107.7704093,0
+TS.US,D,20110616,000000,33.6043,33.7258,33.2258,33.6432,1150916.3815414,0
+TS.US,D,20110617,000000,33.9973,34.0197,33.5069,33.5283,1004483.8657419,0
+TS.US,D,20110620,000000,33.0293,33.4165,33.0069,33.2423,1012290.8177168,0
+TS.US,D,20110621,000000,33.5352,34.2541,33.5215,34.2113,1546232.8816519,0
+TS.US,D,20110622,000000,33.7619,34.1481,33.718,33.7258,975366.35045618,0
+TS.US,D,20110623,000000,32.4553,33.3483,32.3103,33.3075,2568465.6137205,0
+TS.US,D,20110624,000000,33.1198,33.2569,32.6645,32.9622,1683738.027089,0
+TS.US,D,20110627,000000,33.0146,33.468,32.9067,33.2792,1093271.3694603,0
+TS.US,D,20110628,000000,33.4243,33.755,33.3552,33.7025,888847.43699566,0
+TS.US,D,20110629,000000,34.1957,34.6481,33.9778,34.5742,1284252.337089,0
+TS.US,D,20110630,000000,34.2745,34.7396,34.2745,34.6102,766523.44675517,0
+TS.US,D,20110701,000000,34.4302,34.8329,34.2473,34.8076,905951.80577293,0
+TS.US,D,20110705,000000,34.9361,35.33,34.8076,34.9146,1207456.3938367,0
+TS.US,D,20110706,000000,34.4535,34.6131,34.1801,34.4671,1351875.2402591,0
+TS.US,D,20110707,000000,35.2415,35.7318,35.1423,35.6949,1888860.9361623,0
+TS.US,D,20110708,000000,34.8523,35.1423,34.474,34.9234,1715704.8999618,0
+TS.US,D,20110711,000000,33.5751,33.9603,33.4592,33.5069,2610724.9171562,0
+TS.US,D,20110712,000000,33.1431,33.6432,33.0915,33.217,2062155.7397777,0
+TS.US,D,20110713,000000,33.901,34.4535,33.6879,33.8776,2157144.6050846,0
+TS.US,D,20110714,000000,34.1957,34.4214,33.5069,33.5838,1139840.686014,0
+TS.US,D,20110715,000000,33.4846,33.6577,33.2792,33.6519,1062995.4032363,0
+TS.US,D,20110718,000000,33.2871,33.433,32.8162,33.1343,956418.94482689,0
+TS.US,D,20110719,000000,33.7103,33.8319,33.433,33.7258,891808.83642158,0
+TS.US,D,20110720,000000,34.0887,34.4973,33.8863,34.2716,1387869.4518862,0
+TS.US,D,20110721,000000,34.6812,35.2999,34.4302,35.2687,1507171.3962008,0
+TS.US,D,20110722,000000,35.3447,35.4205,35.1268,35.1705,1444593.4594946,0
+TS.US,D,20110725,000000,34.9827,35.2163,34.7551,34.8164,1177237.9903924,0
+TS.US,D,20110726,000000,35.3524,36.193,35.1792,36.1015,2048409.5424424,0
+TS.US,D,20110727,000000,35.724,35.7911,33.901,34.3232,4260845.2530877,0
+TS.US,D,20110728,000000,33.1119,33.7716,32.9232,32.9699,3684303.6485736,0
+TS.US,D,20110729,000000,33.3804,33.6772,33.0146,33.4554,2949579.5258865,0
+TS.US,D,20110801,000000,33.7414,33.8455,32.6129,32.8561,2182067.2328114,0
+TS.US,D,20110802,000000,32.107,33.217,32.0915,32.288,4593593.067653,0
+TS.US,D,20110803,000000,32.7647,32.7715,31.3734,31.9542,3684306.7322939,0
+TS.US,D,20110804,000000,29.2886,29.8801,28.5726,28.5785,6192048.7531348,0
+TS.US,D,20110805,000000,29.133,29.2148,27.0812,27.7185,4119454.6200318,0
+TS.US,D,20110808,000000,25.801,26.1794,24.5596,24.5917,6100632.8917863,0
+TS.US,D,20110809,000000,25.8088,26.4207,24.5674,26.1405,5193472.267643,0
+TS.US,D,20110810,000000,25.1803,25.3291,24.297,24.4098,5625008.0909648,0
+TS.US,D,20110811,000000,24.6588,25.5364,24.402,25.3038,4262941.155007,0
+TS.US,D,20110812,000000,25.5364,25.7484,25.1433,25.4079,3146685.7900022,0
+TS.US,D,20110815,000000,25.8457,26.1571,25.7397,26.0666,1964877.7260773,0
+TS.US,D,20110816,000000,25.6648,26.2855,25.5587,26.0335,5886467.4867915,0
+TS.US,D,20110817,000000,26.2476,26.5189,25.7873,26.0335,2737929.4087762,0
+TS.US,D,20110818,000000,24.8136,24.9361,24.1296,24.3777,2509389.7554051,0
+TS.US,D,20110819,000000,23.7794,24.5304,23.3717,23.4098,2228580.0144924,0
+TS.US,D,20110822,000000,24.3184,24.3184,23.3504,23.3961,2732745.6748974,0
+TS.US,D,20110823,000000,23.2512,23.796,23.0468,23.7424,2621491.2127436,0
+TS.US,D,20110824,000000,23.8553,24.3417,23.7502,24.2113,3208267.6850411,0
+TS.US,D,20110825,000000,24.3476,24.4682,23.4788,23.6821,2662516.0001396,0
+TS.US,D,20110826,000000,23.3193,23.9993,22.9632,23.9691,2369607.796456,0
+TS.US,D,20110829,000000,24.1743,24.5917,24.1209,24.2882,2090890.8737421,0
+TS.US,D,20110830,000000,24.0314,24.7046,23.8796,24.5431,4247064.106922,0
+TS.US,D,20110831,000000,24.9439,25.332,24.9011,25.1288,3749162.510419,0
+TS.US,D,20110901,000000,24.762,25.263,24.5995,24.6141,3271361.6309496,0
+TS.US,D,20110902,000000,23.7025,24.152,23.5878,23.8163,1557481.2655179,0
+TS.US,D,20110906,000000,22.2462,22.9029,22.214,22.7521,2616775.1764485,0
+TS.US,D,20110907,000000,23.1821,24.0917,23.1305,24.008,2032164.5037311,0
+TS.US,D,20110908,000000,23.4253,23.8951,23.0994,23.2278,3923806.9556333,0
+TS.US,D,20110909,000000,22.4933,22.8036,22.1538,22.3523,4329895.9187717,0
+TS.US,D,20110912,000000,21.7597,22.2977,21.6624,22.2287,3405840.6188338,0
+TS.US,D,20110913,000000,22.0623,22.935,22.0555,22.5984,5978888.6409683,0
+TS.US,D,20110914,000000,22.6684,23.2064,22.2588,22.9476,2961515.5793867,0
+TS.US,D,20110915,000000,23.5916,23.6452,23.3358,23.4924,5247860.8710531,0
+TS.US,D,20110916,000000,23.5235,23.614,23.1529,23.3717,2998455.4652489,0
+TS.US,D,20110919,000000,22.3347,22.5166,22.0847,22.4339,1877241.4779497,0
+TS.US,D,20110920,000000,22.4417,22.683,22.214,22.2744,3000615.0973885,0
+TS.US,D,20110921,000000,22.2374,22.3444,21.0495,21.0495,3395952.1556344,0
+TS.US,D,20110922,000000,19.6866,19.8607,19.2391,19.4123,7653902.8232368,0
+TS.US,D,20110923,000000,19.0124,19.6409,18.9677,19.4736,3602930.4364411,0
+TS.US,D,20110926,000000,19.9055,20.1332,19.3081,20.0494,3658536.0814757,0
+TS.US,D,20110927,000000,20.5428,20.7538,19.995,20.1487,4610175.2597873,0
+TS.US,D,20110928,000000,20.0262,20.1088,19.2391,19.3364,3803132.7557706,0
+TS.US,D,20110929,000000,20.0583,20.0942,19.1331,19.5572,2960535.9842277,0
+TS.US,D,20110930,000000,18.9677,19.5251,18.8772,19.2654,3277448.8948858,0
+TS.US,D,20111003,000000,18.5493,19.0659,18.2264,18.2264,4059684.9246416,0
+TS.US,D,20111004,000000,17.9073,18.9589,17.628,18.9433,5271969.3966121,0
+TS.US,D,20111005,000000,19.2722,20.2469,19.1097,20.2003,5835288.0083408,0
+TS.US,D,20111006,000000,20.316,21.4913,20.2995,21.035,5715006.4688671,0
+TS.US,D,20111007,000000,20.9513,21.1245,20.2975,20.4182,4734460.4961592,0
+TS.US,D,20111010,000000,21.4572,21.5554,21.07,21.3745,2162986.199301,0
+TS.US,D,20111011,000000,21.0856,21.3657,20.9513,21.177,2613125.0794816,0
+TS.US,D,20111012,000000,21.8357,21.9339,21.4572,21.6906,4830630.4263535,0
+TS.US,D,20111013,000000,21.8522,21.8648,21.1984,21.6819,2886111.421911,0
+TS.US,D,20111014,000000,22.3035,22.5623,22.0409,22.4417,3946174.2071112,0
+TS.US,D,20111017,000000,22.5166,22.5322,21.752,21.8434,2516704.3400337,0
+TS.US,D,20111018,000000,21.895,22.4865,21.5487,22.2666,4828958.0220266,0
+TS.US,D,20111019,000000,22.0623,22.4028,21.6819,21.7821,2606946.3318422,0
+TS.US,D,20111020,000000,21.714,21.9095,21.0856,21.5253,2495801.8557136,0
+TS.US,D,20111021,000000,22.3114,22.5322,22.0487,22.2822,1609993.939059,0
+TS.US,D,20111024,000000,22.5536,23.4622,22.5322,23.4545,2132704.0656364,0
+TS.US,D,20111025,000000,23.3659,23.7696,22.7511,23.4058,3357703.7444444,0
+TS.US,D,20111026,000000,24.1005,24.1432,23.039,23.6452,3419932.1928463,0
+TS.US,D,20111027,000000,25.2562,26.2242,24.832,26.0432,3602142.0319428,0
+TS.US,D,20111028,000000,25.6696,26.2349,25.6619,26.12,2750957.0992741,0
+TS.US,D,20111031,000000,24.9225,25.1161,24.0314,24.0751,2814449.8730122,0
+TS.US,D,20111101,000000,22.1917,23.4739,22.1703,22.9019,5910771.3146382,0
+TS.US,D,20111102,000000,23.1665,24.0392,23.1228,23.8951,4962486.1961415,0
+TS.US,D,20111103,000000,25.9838,27.6971,25.1346,26.5763,9938189.2176279,0
+TS.US,D,20111104,000000,25.9284,26.6678,25.6871,26.662,4443087.9852011,0
+TS.US,D,20111107,000000,26.8313,27.2165,26.5189,27.1406,4762580.9418708,0
+TS.US,D,20111108,000000,27.5609,27.6212,26.7077,27.3624,2989933.0901568,0
+TS.US,D,20111109,000000,26.2349,26.5929,25.7864,25.8535,3052902.6593452,0
+TS.US,D,20111110,000000,26.5929,26.6162,25.8836,26.1269,3708001.0114216,0
+TS.US,D,20111111,000000,27.0647,27.5774,26.8137,27.4247,2965854.3738944,0
+TS.US,D,20111114,000000,27.234,27.4626,26.7534,26.9441,1784883.0260862,0
+TS.US,D,20111115,000000,26.9052,27.2184,26.5685,26.9207,1457637.5965009,0
+TS.US,D,20111116,000000,26.4858,27.3021,26.479,26.5238,2350234.8374207,0
+TS.US,D,20111117,000000,26.7291,26.768,25.4566,25.7708,3396799.1508191,0
+TS.US,D,20111118,000000,26.3409,26.3643,25.7534,26.0199,2589848.1305056,0
+TS.US,D,20111121,000000,24.9439,25.512,24.7688,25.3817,3562316.811756,0
+TS.US,D,20111122,000000,25.1288,25.6123,25.0081,25.3126,3367312.6170003,0
+TS.US,D,20111123,000000,24.7941,24.9605,24.2434,24.4205,2376567.7532462,0
+TS.US,D,20111125,000000,23.9399,24.7094,23.9322,24.008,1618921.3094214,0
+TS.US,D,20111128,000000,25.7085,25.907,25.2425,25.4712,2308824.5849831,0
+TS.US,D,20111129,000000,26.4042,26.8206,26.2047,26.5179,2825625.275497,0
+TS.US,D,20111130,000000,27.9636,28.4501,27.9315,28.4354,3013339.5553869,0
+TS.US,D,20111201,000000,28.4394,28.6982,27.9958,28.5833,3564378.7927518,0
+TS.US,D,20111202,000000,29.1563,29.1709,28.4394,28.5454,3470041.6203417,0
+TS.US,D,20111205,000000,29.3684,29.4307,28.775,29.0503,2585047.8058548,0
+TS.US,D,20111206,000000,29.1485,29.4472,28.9588,29.1933,1830866.4357768,0
+TS.US,D,20111207,000000,28.6047,28.8266,28.2175,28.7107,2022267.8172776,0
+TS.US,D,20111208,000000,27.7895,28.0249,26.9518,27.2019,2974181.4466987,0
+TS.US,D,20111209,000000,27.95,28.3304,27.8741,28.1553,2120163.6029512,0
+TS.US,D,20111212,000000,27.3255,27.3936,26.8137,27.2106,1658021.8553299,0
+TS.US,D,20111213,000000,27.6143,27.9364,26.5929,26.8536,1688555.826155,0
+TS.US,D,20111214,000000,26.3643,26.5627,25.9167,26.09,2236034.3944427,0
+TS.US,D,20111215,000000,26.5763,26.6007,26.015,26.1726,1841452.8476781,0
+TS.US,D,20111216,000000,26.5005,26.8828,26.3643,26.6532,2678421.8296143,0
+TS.US,D,20111219,000000,27.1056,27.1814,26.2426,26.3185,2278487.9722594,0
+TS.US,D,20111220,000000,27.2787,27.8352,27.234,27.7155,6029279.7149207,0
+TS.US,D,20111221,000000,27.4859,27.808,27.2184,27.6903,2929123.1531078,0
+TS.US,D,20111222,000000,27.8274,28.3703,27.7992,28.2643,1961008.6849668,0
+TS.US,D,20111223,000000,28.202,28.5833,28.1105,28.5541,1136373.5564536,0
+TS.US,D,20111227,000000,28.2477,28.5142,28.1193,28.1475,872371.11925943,0
+TS.US,D,20111228,000000,28.2389,28.2643,27.4626,27.5472,1179538.4457603,0
+TS.US,D,20111229,000000,27.9198,28.0045,27.7068,27.9578,1300321.6037413,0
+TS.US,D,20111230,000000,28.1728,28.4471,28.0794,28.3566,929065.31757136,0
+TS.US,D,20120103,000000,30.1399,30.7732,29.8801,30.6214,3173492.5708522,0
+TS.US,D,20120104,000000,30.0484,30.7197,29.9774,30.5368,2714865.2365031,0
+TS.US,D,20120105,000000,29.9337,30.1915,29.5971,29.9103,1977968.1188884,0
+TS.US,D,20120106,000000,29.7945,29.8033,29.2828,29.3383,2146299.1606755,0
+TS.US,D,20120109,000000,29.6447,29.6447,29.134,29.2555,1239566.1457516,0
+TS.US,D,20120110,000000,29.9551,30.1078,29.4744,30.0913,1804062.7386472,0
+TS.US,D,20120111,000000,30.0864,30.6292,29.7265,30.566,2521119.1996429,0
+TS.US,D,20120112,000000,30.8481,30.9542,30.3821,30.5144,1314460.4614656,0
+TS.US,D,20120113,000000,29.5971,29.6136,28.9112,29.5455,2737161.5624134,0
+TS.US,D,20120117,000000,30.026,30.1983,29.5377,29.6593,1553703.7081106,0
+TS.US,D,20120118,000000,30.2449,30.5291,30.0786,30.5047,1554854.9637013,0
+TS.US,D,20120119,000000,30.6039,31.0924,30.4882,31.0699,2138648.4505306,0
+TS.US,D,20120120,000000,30.4755,30.9804,30.2391,30.4444,1625294.3314418,0
+TS.US,D,20120123,000000,30.5368,30.8394,30.4376,30.7275,1335818.3084881,0
+TS.US,D,20120124,000000,30.1827,30.6039,29.995,30.566,1616880.9144681,0
+TS.US,D,20120125,000000,29.9706,30.9026,29.5903,30.7557,1975829.0448845,0
+TS.US,D,20120126,000000,30.566,30.8258,30.1321,30.2518,1789030.6299334,0
+TS.US,D,20120127,000000,30.3219,30.7401,30.3219,30.4376,1599268.7597427,0
+TS.US,D,20120130,000000,29.8568,30.314,29.6875,30.1554,1693707.6949237,0
+TS.US,D,20120131,000000,30.5436,30.5942,29.7945,29.9424,1730565.3482439,0
+TS.US,D,20120201,000000,30.1983,30.3598,29.9551,30.101,2985733.063064,0
+TS.US,D,20120202,000000,30.0913,30.2314,29.6447,29.8801,2561013.2895838,0
+TS.US,D,20120203,000000,29.9706,30.1244,29.5669,29.6651,2799284.1364173,0
+TS.US,D,20120206,000000,28.88,29.0182,28.6213,28.8956,2283320.1620203,0
+TS.US,D,20120207,000000,29.1777,29.455,28.6301,29.3839,2162347.8691922,0
+TS.US,D,20120208,000000,29.4968,29.8948,29.4677,29.6875,1478052.8530084,0
+TS.US,D,20120209,000000,30.2449,30.5835,30.0786,30.4969,1743765.7270802,0
+TS.US,D,20120210,000000,29.8277,29.9861,29.4073,29.5133,1704571.6416549,0
+TS.US,D,20120213,000000,30.1633,30.2167,29.7439,29.995,1284837.2160454,0
+TS.US,D,20120214,000000,29.9103,30.3899,29.8344,30.1399,1731974.6084358,0
+TS.US,D,20120215,000000,30.5495,30.5495,29.9774,30.1078,1958365.936642,0
+TS.US,D,20120216,000000,30.207,30.8258,30.101,30.8112,2763728.8409842,0
+TS.US,D,20120217,000000,31.1614,31.1906,30.7343,30.8842,1163722.0441752,0
+TS.US,D,20120221,000000,31.2091,31.4133,30.8842,31.1371,1696765.7175868,0
+TS.US,D,20120222,000000,31.6196,32.2529,31.2363,32.1527,3190854.9442305,0
+TS.US,D,20120223,000000,32.2276,32.2811,30.5436,31.3423,5302127.1535566,0
+TS.US,D,20120224,000000,31.0388,31.5194,30.7401,30.7557,2322795.8939027,0
+TS.US,D,20120227,000000,30.207,30.3685,29.8801,30.1486,3201041.5003954,0
+TS.US,D,20120228,000000,29.7342,30.0407,29.5523,29.7527,2652744.7183128,0
+TS.US,D,20120229,000000,29.8374,30.2401,29.349,29.4939,3392023.4959309,0
+TS.US,D,20120301,000000,29.7527,31.4669,29.6817,31.1313,6817753.0830022,0
+TS.US,D,20120302,000000,30.9191,31.2674,30.8783,31.1069,2226836.6845978,0
+TS.US,D,20120305,000000,30.9396,30.963,30.2518,30.6214,2072497.5098659,0
+TS.US,D,20120306,000000,29.3986,29.6195,28.8139,28.9949,2767274.0914597,0
+TS.US,D,20120307,000000,29.2828,29.6875,28.9258,29.6136,1499577.2209288,0
+TS.US,D,20120308,000000,30.4512,31.2597,30.3072,31.1614,2168951.1423308,0
+TS.US,D,20120309,000000,30.8258,31.3978,30.8112,31.2091,2035945.1448587,0
+TS.US,D,20120312,000000,31.0699,31.2363,30.7489,30.8258,1083657.3573705,0
+TS.US,D,20120313,000000,30.9191,31.6877,30.9026,31.6342,1753748.7577031,0
+TS.US,D,20120314,000000,31.1614,31.4746,30.7732,30.817,2391592.6666127,0
+TS.US,D,20120315,000000,31.1069,31.3423,30.6798,31.2762,1963459.2147244,0
+TS.US,D,20120316,000000,31.3589,32.214,31.3589,32.0311,2302576.9675897,0
+TS.US,D,20120319,000000,31.9163,32.3045,31.7791,32.1274,1375957.0402419,0
+TS.US,D,20120320,000000,31.2518,31.2674,30.6214,30.9104,1424749.7191554,0
+TS.US,D,20120321,000000,30.5495,30.7343,30.1983,30.2314,2122082.7049047,0
+TS.US,D,20120322,000000,29.5309,29.6651,29.2555,29.5056,1597806.0483984,0
+TS.US,D,20120323,000000,29.3839,29.9424,29.2555,29.887,1158891.9102278,0
+TS.US,D,20120326,000000,30.3219,30.6039,30.1321,30.6039,1120500.6199957,0
+TS.US,D,20120327,000000,30.3451,30.5573,29.918,29.918,1514456.1715328,0
+TS.US,D,20120328,000000,30.0008,30.026,29.3246,29.3839,1676861.3307476,0
+TS.US,D,20120329,000000,29.0717,29.3986,28.8139,29.0999,1927898.7797574,0
+TS.US,D,20120330,000000,29.3325,29.3645,28.8226,29.1563,2349188.4283213,0
+TS.US,D,20120402,000000,28.6982,29.5669,28.592,29.1933,2418403.5590897,0
+TS.US,D,20120403,000000,28.8897,29.134,28.5366,28.8431,3220007.4083467,0
+TS.US,D,20120404,000000,28.1193,28.8956,27.9267,28.0045,3024213.7811859,0
+TS.US,D,20120405,000000,27.7749,28.5366,27.7594,28.416,2244550.6020941,0
+TS.US,D,20120409,000000,28.0045,28.1873,27.6532,27.8888,1154222.1297377,0
+TS.US,D,20120410,000000,27.2184,27.5385,26.5559,26.7077,3640251.6757179,0
+TS.US,D,20120411,000000,27.3021,27.7233,27.0492,27.592,4194247.1729748,0
+TS.US,D,20120412,000000,27.843,28.3236,27.8274,28.1475,1334198.3274067,0
+TS.US,D,20120413,000000,27.6143,27.7749,26.7991,26.8351,2362468.9838863,0
+TS.US,D,20120416,000000,27.4178,27.4626,26.5627,26.8692,2082355.135862,0
+TS.US,D,20120417,000000,27.0346,27.5911,26.9305,27.5754,2922684.3450537,0
+TS.US,D,20120418,000000,27.0278,27.7155,26.981,27.5696,4696333.3779689,0
+TS.US,D,20120419,000000,27.2719,27.5696,26.7855,26.8206,2517426.9584983,0
+TS.US,D,20120420,000000,26.981,27.2642,26.6162,26.6328,1553386.0849163,0
+TS.US,D,20120423,000000,26.1337,26.5481,25.8915,26.5179,1879366.1612587,0
+TS.US,D,20120424,000000,26.6678,27.2253,26.5238,27.0909,1477276.7833914,0
+TS.US,D,20120425,000000,28.1728,28.4004,28.0123,28.2244,2922263.9311817,0
+TS.US,D,20120426,000000,29.0854,29.6953,28.9044,29.2994,2957927.1568264,0
+TS.US,D,20120427,000000,29.7868,29.8277,29.3918,29.5377,1835951.4906051,0
+TS.US,D,20120430,000000,29.6729,29.9541,29.4336,29.8898,1274005.1344243,0
+TS.US,D,20120501,000000,29.7878,30.4551,29.6729,30.1389,1473981.3142628,0
+TS.US,D,20120502,000000,29.0094,29.4822,28.9189,29.3246,2934234.9335123,0
+TS.US,D,20120503,000000,29.1846,29.4093,28.5201,28.5347,1765723.8716608,0
+TS.US,D,20120504,000000,27.9928,28.1641,27.2573,27.3741,2176294.5083491,0
+TS.US,D,20120507,000000,27.2787,27.7594,27.1415,27.522,2357994.5056839,0
+TS.US,D,20120508,000000,26.9353,27.4101,26.4479,27.3186,2616106.0091364,0
+TS.US,D,20120509,000000,26.8021,27.5531,26.7787,27.2807,1647848.6619533,0
+TS.US,D,20120510,000000,27.6377,27.7612,26.7378,26.8857,1778059.7808973,0
+TS.US,D,20120511,000000,26.3496,27.1562,26.3137,26.7932,1718251.0250496,0
+TS.US,D,20120514,000000,26.09,26.6075,25.8876,26.3361,1615847.8681567,0
+TS.US,D,20120515,000000,26.1813,26.4615,25.8788,25.9401,2078145.8576081,0
+TS.US,D,20120516,000000,26.1678,26.5842,25.6463,25.6784,1441232.2043322,0
+TS.US,D,20120517,000000,25.9634,26.1882,25.6113,25.6463,1399049.9939048,0
+TS.US,D,20120518,000000,25.5928,25.623,24.973,25.1647,1871511.925572,0
+TS.US,D,20120521,000000,25.4001,26.0724,25.2503,26.0179,1256299.4401823,0
+TS.US,D,20120522,000000,26.4615,26.9393,26.2981,26.6152,2618717.9202579,0
+TS.US,D,20120523,000000,25.7786,26.0666,25.1647,26.0179,3921238.2165964,0
+TS.US,D,20120524,000000,25.801,25.8253,25.2338,25.585,2541003.0283465,0
+TS.US,D,20120525,000000,25.3282,26.0403,25.3223,25.8175,1842937.1450648,0
+TS.US,D,20120529,000000,26.7875,27.0413,26.484,26.8089,1536570.5579435,0
+TS.US,D,20120530,000000,26.1414,26.1512,25.2503,25.2503,2339296.8814016,0
+TS.US,D,20120531,000000,25.3136,25.3136,24.0576,24.1442,4454887.3270998,0
+TS.US,D,20120601,000000,23.4788,24.0138,23.0672,23.6179,3807194.0154484,0
+TS.US,D,20120604,000000,23.9886,24.0576,23.3008,23.7881,1872307.5254177,0
+TS.US,D,20120605,000000,23.6267,23.9652,23.5255,23.7969,1954671.6396836,0
+TS.US,D,20120606,000000,23.9973,24.9128,23.9584,24.9128,1554738.8102355,0
+TS.US,D,20120607,000000,25.516,25.6288,25.0334,25.2211,2138104.6878453,0
+TS.US,D,20120608,000000,24.4536,25.0139,24.2308,24.9128,1794772.5171924,0
+TS.US,D,20120611,000000,25.119,25.2435,24.4089,24.4458,1839578.9736227,0
+TS.US,D,20120612,000000,24.8047,25.1647,24.546,25.119,1720727.2524766,0
+TS.US,D,20120613,000000,24.5022,24.8797,24.33,24.5781,1616102.7890375,0
+TS.US,D,20120614,000000,24.5256,25.37,24.3758,25.2747,1292571.1866391,0
+TS.US,D,20120615,000000,25.5782,25.8175,25.4614,25.8175,762769.53120382,0
+TS.US,D,20120618,000000,25.5452,25.6113,25.2435,25.5782,1752844.1997389,0
+TS.US,D,20120619,000000,26.8089,27.1046,26.484,27.0258,2845683.8483527,0
+TS.US,D,20120620,000000,27.4587,27.4587,26.5209,26.7932,3326359.7830787,0
+TS.US,D,20120621,000000,27.0346,27.1814,25.5684,25.9197,3955870.4517432,0
+TS.US,D,20120622,000000,26.1414,26.1678,25.1725,25.5091,1815795.2666054,0
+TS.US,D,20120625,000000,24.8573,24.973,24.6316,24.761,1065340.0585958,0
+TS.US,D,20120626,000000,24.617,24.8573,24.3222,24.617,1869191.9399752,0
+TS.US,D,20120627,000000,24.7017,25.5023,24.6637,25.4001,1664420.5750198,0
+TS.US,D,20120628,000000,25.119,25.7222,24.8641,25.6463,1943377.0000127,0
+TS.US,D,20120629,000000,26.694,27.1659,26.5919,27.0793,1819685.8937582,0
+TS.US,D,20120702,000000,27.6445,27.7846,27.1338,27.5531,1776034.8045457,0
+TS.US,D,20120703,000000,27.9791,28.6514,27.8294,28.5814,1614867.245091,0
+TS.US,D,20120705,000000,27.5754,27.8624,27.1961,27.5677,1709632.0267204,0
+TS.US,D,20120706,000000,27.1961,27.2262,26.5618,26.9246,1463688.8836999,0
+TS.US,D,20120709,000000,26.8089,27.4052,26.7164,27.3206,1839049.6016324,0
+TS.US,D,20120710,000000,27.9003,27.9082,26.8156,27.0112,1480449.9316134,0
+TS.US,D,20120711,000000,27.0112,27.2875,26.769,26.9393,1379533.1279208,0
+TS.US,D,20120712,000000,26.9937,27.0024,26.5618,26.7164,3631019.0170426,0
+TS.US,D,20120713,000000,27.0978,27.8926,27.0628,27.8011,1435049.3450657,0
+TS.US,D,20120716,000000,27.8527,28.023,27.5443,27.8294,1013862.4871796,0
+TS.US,D,20120717,000000,28.3858,28.4267,27.6824,28.2876,1590759.7474388,0
+TS.US,D,20120718,000000,28.0706,28.4267,28.023,28.3654,1073713.3872052,0
+TS.US,D,20120719,000000,28.6281,29.2313,28.5513,29.1398,2024270.1796801,0
+TS.US,D,20120720,000000,28.5424,28.7536,28.202,28.3955,1800298.5440281,0
+TS.US,D,20120723,000000,27.2953,28.1796,27.1814,28.0706,1386136.4010593,0
+TS.US,D,20120724,000000,27.7768,27.8926,27.0793,27.5278,1697004.1919591,0
+TS.US,D,20120725,000000,28.4802,28.5201,28.0706,28.1942,1572496.9277232,0
+TS.US,D,20120726,000000,29.2565,29.6875,28.9618,29.6126,2046802.9241493,0
+TS.US,D,20120727,000000,29.8529,30.3413,29.529,30.1759,1703586.9069621,0
+TS.US,D,20120730,000000,29.9055,30.4094,29.8587,30.3004,1433700.7313737,0
+TS.US,D,20120731,000000,30.2615,30.3783,29.5649,29.6437,1967154.5395894,0
+TS.US,D,20120801,000000,30.0232,30.5865,29.4268,29.7955,2327589.0232061,0
+TS.US,D,20120802,000000,29.0931,30.0232,29.0473,29.5105,2518415.8048182,0
+TS.US,D,20120803,000000,30.3237,30.8121,30.0835,30.7567,1429709.3693566,0
+TS.US,D,20120806,000000,31.0904,31.3618,30.9143,31.176,1345254.4927054,0
+TS.US,D,20120807,000000,31.8035,32.1138,31.5388,31.6186,1523304.3930734,0
+TS.US,D,20120808,000000,31.5778,31.9572,31.4931,31.7247,971791.2906841,0
+TS.US,D,20120809,000000,31.6556,32.1138,31.5943,31.8414,804842.78351286,0
+TS.US,D,20120810,000000,31.2373,31.9426,31.1527,31.8949,1102047.6375264,0
+TS.US,D,20120813,000000,31.9504,31.9728,31.3919,31.639,782391.24367914,0
+TS.US,D,20120814,000000,31.7315,31.9504,31.5476,31.639,676489.09211568,0
+TS.US,D,20120815,000000,31.5554,31.6098,31.2772,31.4931,811285.7031941,0
+TS.US,D,20120816,000000,31.6721,32.3064,31.5476,32.1955,1309287.0066546,0
+TS.US,D,20120817,000000,32.3376,32.3512,32.0058,32.2685,885726.71201923,0
+TS.US,D,20120820,000000,32.214,32.4076,31.927,32.2451,697274.39506311,0
+TS.US,D,20120821,000000,32.6323,32.8483,32.3376,32.5302,979937.45189564,0
+TS.US,D,20120822,000000,32.1352,32.7326,32.0895,32.5468,1041833.8864084,0
+TS.US,D,20120823,000000,32.5701,32.5701,31.7948,31.9659,1585547.2321701,0
+TS.US,D,20120824,000000,31.8736,32.214,31.8093,32.1138,1389462.7073913,0
+TS.US,D,20120827,000000,32.3064,32.3064,31.9572,32.0185,720099.06505705,0
+TS.US,D,20120828,000000,31.9659,32.035,31.7188,31.749,1052719.4191819,0
+TS.US,D,20120829,000000,31.927,32.1605,31.639,32.0681,1134582.9428472,0
+TS.US,D,20120830,000000,32.1761,32.2052,31.355,31.5155,1516916.9803582,0
+TS.US,D,20120831,000000,32.3852,32.5,31.8823,32.2987,1156823.7617916,0
+TS.US,D,20120904,000000,32.5389,32.5389,31.749,32.0136,1307392.5744637,0
+TS.US,D,20120905,000000,32.1761,32.1907,31.5778,31.7733,1458356.1033383,0
+TS.US,D,20120906,000000,32.214,32.8415,32.1955,32.5224,1969297.7252204,0
+TS.US,D,20120907,000000,33.041,33.0984,32.5788,32.8892,2073458.6027028,0
+TS.US,D,20120910,000000,32.6946,32.7558,32.1264,32.2374,1496199.519258,0
+TS.US,D,20120911,000000,32.5224,32.788,32.4299,32.608,1584916.0974088,0
+TS.US,D,20120912,000000,32.8104,32.9952,32.5545,32.8328,1425610.0771281,0
+TS.US,D,20120913,000000,32.7705,33.8464,32.6002,33.4767,1919976.7022233,0
+TS.US,D,20120914,000000,34.219,34.7531,34.1733,34.4671,1321550.9624166,0
+TS.US,D,20120917,000000,34.2346,34.4194,33.9165,34.0245,798850.08700015,0
+TS.US,D,20120918,000000,33.5215,33.825,33.359,33.468,861728.1724854,0
+TS.US,D,20120919,000000,33.3532,33.4058,33.0906,33.0906,1610887.1900486,0
+TS.US,D,20120920,000000,32.1761,32.4543,31.8268,32.2218,2529965.36537,0
+TS.US,D,20120921,000000,32.1517,32.2987,31.9357,32.1352,2594892.0690628,0
+TS.US,D,20120924,000000,31.1819,32.0584,31.1303,31.8492,1772290.1401553,0
+TS.US,D,20120925,000000,32.1605,32.6683,31.9192,31.9504,1662179.7382448,0
+TS.US,D,20120926,000000,31.7879,32.0136,31.4387,31.8736,2055809.4433335,0
+TS.US,D,20120927,000000,32.0185,32.5389,31.6955,32.3755,992992.89587641,0
+TS.US,D,20120928,000000,31.8268,31.8823,31.5078,31.57,943521.79848984,0
+TS.US,D,20121001,000000,32.2052,32.5156,32.0584,32.1693,2044403.7897306,0
+TS.US,D,20121002,000000,32.7627,32.9728,32.4076,32.8483,2654642.2342241,0
+TS.US,D,20121003,000000,32.788,32.8328,31.927,32.0272,1987302.5403347,0
+TS.US,D,20121004,000000,32.0681,32.1517,31.9192,31.9825,2678253.2529028,0
+TS.US,D,20121005,000000,32.3307,32.4299,31.8268,31.8346,3029904.2731059,0
+TS.US,D,20121008,000000,31.7577,31.8823,31.6644,31.6644,1694141.4715839,0
+TS.US,D,20121009,000000,31.3705,31.7948,31.1448,31.1448,2908901.1430745,0
+TS.US,D,20121010,000000,31.176,31.2217,30.7284,30.7284,2032908.708238,0
+TS.US,D,20121011,000000,30.887,31.1225,30.7956,30.9143,2534999.0248593,0
+TS.US,D,20121012,000000,30.9221,31.1147,30.5865,30.6662,1401450.1562302,0
+TS.US,D,20121015,000000,30.8199,30.9221,30.4483,30.782,884158.1262768,0
+TS.US,D,20121016,000000,30.6117,31.1819,30.5728,31.1147,1535814.0185553,0
+TS.US,D,20121017,000000,31.639,31.9873,31.4007,31.7247,1513164.0927135,0
+TS.US,D,20121018,000000,30.9834,31.5388,30.9221,31.1147,3085147.067048,0
+TS.US,D,20121019,000000,30.9425,30.958,30.0698,30.1068,2552989.4492787,0
+TS.US,D,20121022,000000,30.4405,30.5553,29.8529,30.1759,2046047.4126678,0
+TS.US,D,20121023,000000,29.529,29.7128,29.3188,29.5348,2069147.5616781,0
+TS.US,D,20121024,000000,29.8043,29.9055,29.2847,29.3256,1751254.0279542,0
+TS.US,D,20121025,000000,29.7031,29.7215,29.2712,29.5727,1522857.2536252,0
+TS.US,D,20121026,000000,29.3091,29.6729,29.277,29.4579,1199496.2837518,0
+TS.US,D,20121031,000000,29.3188,29.4521,28.8373,29.132,2348290.0377978,0
+TS.US,D,20121101,000000,29.4171,30.2615,29.3782,30.2167,2911741.2495007,0
+TS.US,D,20121102,000000,30.0134,30.1691,29.6817,29.7537,2584381.722263,0
+TS.US,D,20121105,000000,29.2001,29.7215,29.1846,29.5017,2067417.5945716,0
+TS.US,D,20121106,000000,29.1155,29.6651,29.1155,29.3392,1944763.6462555,0
+TS.US,D,20121107,000000,28.8226,28.8752,28.1641,28.3576,4234783.7046515,0
+TS.US,D,20121108,000000,27.8926,29.0834,27.8848,28.2953,3921154.9561474,0
+TS.US,D,20121109,000000,28.1543,28.8684,28.0775,28.4179,1813352.9601021,0
+TS.US,D,20121112,000000,28.2175,28.309,27.9003,28.1728,1471342.677565,0
+TS.US,D,20121113,000000,27.9928,28.6368,27.9549,28.2244,1406383.0808554,0
+TS.US,D,20121114,000000,28.4433,28.5045,27.9315,28.023,1297319.0880443,0
+TS.US,D,20121115,000000,28.0706,28.6116,28.0629,28.5269,2816787.3330242,0
+TS.US,D,20121116,000000,28.3732,29.0562,28.0162,29.0396,3682893.3604749,0
+TS.US,D,20121119,000000,29.4706,29.8295,29.4521,29.7128,1251077.6737526,0
+TS.US,D,20121120,000000,29.7352,30.102,29.6116,30.0339,2417753.9220063,0
+TS.US,D,20121121,000000,30.0873,30.3209,30.0154,30.2663,1762794.3373449,0
+TS.US,D,20121123,000000,30.8967,30.9298,30.6321,30.8588,752826.58894525,0
+TS.US,D,20121126,000000,30.6097,30.6643,30.3899,30.5077,789568.08879951,0
+TS.US,D,20121127,000000,30.491,30.7275,30.2109,30.2897,1042212.1561025,0
+TS.US,D,20121128,000000,30.0796,30.4211,29.7274,30.4211,1312175.4246992,0
+TS.US,D,20121129,000000,31.0301,31.1458,30.6555,30.9298,1251069.4504983,0
+TS.US,D,20121130,000000,31.1371,31.212,30.8734,31.1371,1738724.8722434,0
+TS.US,D,20121203,000000,31.5213,31.5534,30.8423,30.9056,1407832.4294116,0
+TS.US,D,20121204,000000,31.0787,31.1458,30.6321,30.7557,1657291.0136112,0
+TS.US,D,20121205,000000,30.8967,31.1371,30.4463,31.0446,2042330.5017604,0
+TS.US,D,20121206,000000,30.6857,30.888,30.491,30.7742,1056784.7904868,0
+TS.US,D,20121207,000000,30.4521,30.5708,30.102,30.2352,1379544.4348953,0
+TS.US,D,20121210,000000,29.8305,30.0631,29.7537,29.923,1735639.0960975,0
+TS.US,D,20121211,000000,29.9764,30.281,29.9395,30.2109,1496002.1611567,0
+TS.US,D,20121212,000000,30.3899,30.9844,30.3821,30.8802,1690325.8816258,0
+TS.US,D,20121213,000000,30.4463,31.0301,30.3821,30.5242,1548035.8301395,0
+TS.US,D,20121214,000000,30.6779,30.9356,30.4065,30.7401,1714344.9792952,0
+TS.US,D,20121217,000000,30.6176,30.8588,30.5855,30.8588,941162.75243553,0
+TS.US,D,20121218,000000,30.7557,31.6157,30.7109,31.5991,1697665.1360171,0
+TS.US,D,20121219,000000,32.2393,32.5593,31.9572,32.2685,3010492.2536132,0
+TS.US,D,20121220,000000,32.143,32.7443,32.1274,32.7384,2205848.8840152,0
+TS.US,D,20121221,000000,31.8083,32.6605,31.8083,32.4962,2497903.9250736,0
+TS.US,D,20121224,000000,32.3531,32.5827,32.0058,32.3162,188567.44251521,0
+TS.US,D,20121226,000000,32.466,32.6645,32.2928,32.4805,712790.64786916,0
+TS.US,D,20121227,000000,32.9242,32.9855,32.4095,32.8142,1202070.1623226,0
+TS.US,D,20121228,000000,32.5107,32.5254,32.0185,32.0428,1016939.0121646,0
+TS.US,D,20121231,000000,32.3473,32.7443,32.0185,32.6829,787767.19612536,0
+TS.US,D,20130102,000000,33.3921,33.4943,32.9719,33.3678,1370126.753,0
+TS.US,D,20130103,000000,33.1032,33.3056,32.8298,32.9329,1423475.1147513,0
+TS.US,D,20130104,000000,32.5419,33.1587,32.5185,33.1032,1473729.4771023,0
+TS.US,D,20130107,000000,32.1975,32.3628,31.9572,32.143,2138376.0552346,0
+TS.US,D,20130108,000000,31.8648,31.9416,31.4902,31.7626,1927395.1054365,0
+TS.US,D,20130109,000000,31.747,32.0826,31.7168,32.0428,1258672.8769314,0
+TS.US,D,20130110,000000,32.5506,32.5593,32.106,32.2636,1249631.4089167,0
+TS.US,D,20130111,000000,32.4883,32.5827,32.178,32.5419,1784935.4493319,0
+TS.US,D,20130114,000000,32.1274,32.3084,31.8648,31.9873,1089477.3655446,0
+TS.US,D,20130115,000000,31.5213,32.2636,31.4902,32.0058,1631286.0000477,0
+TS.US,D,20130116,000000,32.0681,32.3249,31.8648,32.0272,1517602.5941787,0
+TS.US,D,20130117,000000,32.466,32.466,32.0185,32.106,1207983.7100136,0
+TS.US,D,20130118,000000,31.9961,32.1907,31.8015,32.1615,955008.65672818,0
+TS.US,D,20130122,000000,32.5827,32.6372,32.2062,32.6274,1105541.4926631,0
+TS.US,D,20130123,000000,32.6645,33.2199,32.6645,33.0196,1698717.7125571,0
+TS.US,D,20130124,000000,33.0643,33.252,32.6518,32.8629,940252.02703067,0
+TS.US,D,20130125,000000,33.041,33.4699,32.8298,33.11,1619262.5744715,0
+TS.US,D,20130128,000000,33.2686,33.3766,32.753,32.8629,1369110.1531972,0
+TS.US,D,20130129,000000,32.8551,33.072,32.8463,32.9932,1102663.3536861,0
+TS.US,D,20130130,000000,32.8629,33.0906,32.5419,32.6518,1231590.6170652,0
+TS.US,D,20130131,000000,32.6985,33.0011,32.5254,32.8016,1068807.1881563,0
+TS.US,D,20130201,000000,32.8396,33.4797,32.7608,33.3532,1094365.0622716,0
+TS.US,D,20130204,000000,32.1848,32.4397,31.5991,31.8648,2023111.7287418,0
+TS.US,D,20130205,000000,31.8569,32.5107,31.818,32.1274,1785565.5561865,0
+TS.US,D,20130206,000000,31.2635,31.569,31.1166,31.5301,2006263.3087522,0
+TS.US,D,20130207,000000,31.4124,31.497,30.8355,31.0223,1962759.2102088,0
+TS.US,D,20130208,000000,30.9503,31.2801,30.9356,31.2324,992562.20293665,0
+TS.US,D,20130211,000000,30.6857,30.9979,30.6321,30.9056,1838551.0668452,0
+TS.US,D,20130212,000000,30.9844,31.3034,30.9678,31.2402,978472.68473773,0
+TS.US,D,20130213,000000,31.5369,31.9008,31.4201,31.8015,1503963.2991483,0
+TS.US,D,20130214,000000,31.427,31.8404,31.4201,31.7295,2095812.4913927,0
+TS.US,D,20130215,000000,31.5991,31.8881,31.5369,31.7724,2458238.0304374,0
+TS.US,D,20130219,000000,31.9416,32.1148,31.8083,31.9961,1357508.1693997,0
+TS.US,D,20130220,000000,32.2471,32.3473,31.6702,31.7373,1840238.8897739,0
+TS.US,D,20130221,000000,31.2023,31.6079,30.9503,31.5904,3505771.6599269,0
+TS.US,D,20130222,000000,32.7841,32.9797,31.9728,32.575,3796859.4407077,0
+TS.US,D,20130225,000000,32.9563,32.9563,31.2246,31.2324,3027990.3106863,0
+TS.US,D,20130226,000000,31.7558,31.8569,31.3336,31.6235,1499152.6954297,0
+TS.US,D,20130227,000000,32.0428,32.7608,31.9728,32.7062,1658308.6413209,0
+TS.US,D,20130228,000000,32.3793,32.395,32.0185,32.1527,1061938.7150692,0
+TS.US,D,20130301,000000,31.818,32.0058,31.4844,31.6702,1418606.9482531,0
+TS.US,D,20130304,000000,31.4348,31.5116,30.9765,31.2246,1129191.5717993,0
+TS.US,D,20130305,000000,31.7168,31.8482,31.4415,31.5116,888617.18587751,0
+TS.US,D,20130306,000000,31.5437,31.8327,31.3871,31.6449,958352.43747532,0
+TS.US,D,20130307,000000,31.7081,32.106,31.6313,31.9416,1258642.0397281,0
+TS.US,D,20130308,000000,31.9183,32.0272,31.6614,31.8569,1085088.2036048,0
+TS.US,D,20130311,000000,31.8569,31.8569,31.4902,31.8327,630661.92425527,0
+TS.US,D,20130312,000000,31.8482,32.0983,31.5991,31.6936,1465902.9948986,0
+TS.US,D,20130313,000000,31.4046,31.6362,31.2324,31.4201,1068560.4905296,0
+TS.US,D,20130314,000000,31.4756,32.0516,31.427,32.0058,1019018.4675754,0
+TS.US,D,20130315,000000,31.9008,32.0905,31.7558,31.7938,1506048.9219998,0
+TS.US,D,20130318,000000,31.1633,31.6527,31.0612,31.2956,1880284.082011,0
+TS.US,D,20130319,000000,31.4124,31.4415,30.851,31.319,3300233.4765155,0
+TS.US,D,20130320,000000,31.8015,32.1148,31.7081,31.9357,2445601.9724218,0
+TS.US,D,20130321,000000,31.5991,31.6362,31.2246,31.2567,1219331.8008369,0
+TS.US,D,20130322,000000,31.7168,31.9357,31.5991,31.6449,1226389.4087711,0
+TS.US,D,20130325,000000,31.4348,31.9728,31.427,31.6993,1717555.1321613,0
+TS.US,D,20130326,000000,31.9008,31.9961,31.6362,31.8881,725338.30590187,0
+TS.US,D,20130327,000000,31.173,31.6362,31.1322,31.6157,1320434.6556563,0
+TS.US,D,20130328,000000,31.6779,32.0905,31.6313,31.7938,1978535.5234297,0
+TS.US,D,20130401,000000,31.6993,31.7869,31.0924,31.319,1287714.3271156,0
+TS.US,D,20130402,000000,31.7724,31.927,31.5534,31.6779,1183800.1472598,0
+TS.US,D,20130403,000000,31.9105,32.0759,31.5038,31.6779,1692809.3044002,0
+TS.US,D,20130404,000000,31.5534,31.6235,30.888,31.1545,1439539.2418697,0
+TS.US,D,20130405,000000,30.9765,31.3034,30.6263,31.1837,2233148.0322115,0
+TS.US,D,20130408,000000,31.2324,31.7168,31.1837,31.6993,1085754.2871966,0
+TS.US,D,20130409,000000,31.4902,32.035,31.3336,31.7626,1219321.5217691,0
+TS.US,D,20130410,000000,31.8881,32.5254,31.8881,32.4095,1234790.4908634,0
+TS.US,D,20130411,000000,32.4174,32.7929,32.1848,32.5954,1509803.865458,0
+TS.US,D,20130412,000000,32.3793,32.3882,31.4124,31.7791,1062480.4219408,0
+TS.US,D,20130415,000000,31.4503,31.4503,30.2294,30.2352,2028064.1835957,0
+TS.US,D,20130416,000000,30.4386,31.2567,30.4308,31.2402,2939345.6860099,0
+TS.US,D,20130417,000000,30.7275,31.212,30.7109,30.9912,8534596.9036734,0
+TS.US,D,20130418,000000,31.2956,31.4124,30.8423,31.1633,2466675.0892669,0
+TS.US,D,20130419,000000,31.5612,31.7938,31.2402,31.6936,1960111.3223501,0
+TS.US,D,20130422,000000,32.106,32.2062,31.5749,32.143,1292317.2936652,0
+TS.US,D,20130423,000000,32.3531,32.7763,32.2685,32.575,1637311.5895773,0
+TS.US,D,20130424,000000,32.7763,33.6956,32.7685,33.4699,2089724.1995497,0
+TS.US,D,20130425,000000,33.97,33.9875,33.4797,33.5245,2593176.4926511,0
+TS.US,D,20130426,000000,33.6956,33.8854,33.5021,33.6879,2069838.3150325,0
+TS.US,D,20130429,000000,33.9612,34.5149,33.79,34.2823,1701794.2375422,0
+TS.US,D,20130430,000000,34.507,34.795,34.2482,34.6899,3239687.7115084,0
+TS.US,D,20130501,000000,34.4302,34.8106,34.2122,34.291,1471565.7333357,0
+TS.US,D,20130502,000000,32.4251,33.0341,32.2636,32.9329,5264595.1933905,0
+TS.US,D,20130503,000000,33.3853,33.97,33.1275,33.2433,2360242.5378063,0
+TS.US,D,20130506,000000,32.8872,33.2433,32.8396,33.2365,1744623.0013327,0
+TS.US,D,20130507,000000,33.72,33.8425,33.36,33.4943,2248224.3409168,0
+TS.US,D,20130508,000000,33.756,34.2561,33.756,33.9612,1592236.849478,0
+TS.US,D,20130509,000000,33.7832,34.0401,33.6081,33.756,1201989.9855941,0
+TS.US,D,20130510,000000,33.79,33.8854,33.4437,33.8854,652291.13866701,0
+TS.US,D,20130513,000000,33.6879,33.7968,33.5021,33.756,622133.38172251,0
+TS.US,D,20130514,000000,33.7044,34.1481,33.7044,34.1237,1585971.7576693,0
+TS.US,D,20130515,000000,33.5468,34.0479,33.4943,33.8854,1410474.1498297,0
+TS.US,D,20130516,000000,33.8601,34.0401,33.72,33.72,977586.62909554,0
+TS.US,D,20130517,000000,33.5954,34.0848,33.5644,33.9223,1236519.4300632,0
+TS.US,D,20130520,000000,33.7248,34.1052,33.5848,34.041,891889.01315023,0
+TS.US,D,20130521,000000,34.0332,34.3962,33.8514,34.1461,969781.73293413,0
+TS.US,D,20130522,000000,34.4292,34.8942,33.6382,33.828,1071132.3132869,0
+TS.US,D,20130523,000000,33.6198,33.8591,33.2355,33.7414,1039854.137955,0
+TS.US,D,20130524,000000,33.4457,33.6616,33.3133,33.611,865496.47873164,0
+TS.US,D,20130528,000000,34.1461,34.1461,33.7414,33.9126,963577.28762526,0
+TS.US,D,20130529,000000,33.9923,34.0711,33.4408,33.646,840784.57189424,0
+TS.US,D,20130530,000000,33.5429,33.828,33.4457,33.6382,697455.30665594,0
+TS.US,D,20130531,000000,33.4622,33.6928,33.2501,33.2501,1029033.3633084,0
+TS.US,D,20130603,000000,33.4554,33.7492,32.9884,33.6928,1523163.5698448,0
+TS.US,D,20130604,000000,33.5848,33.8514,33.3678,33.717,912548.91147081,0
+TS.US,D,20130605,000000,33.6548,33.7958,33.1966,33.217,1066360.7700259,0
+TS.US,D,20130606,000000,33.1402,33.3766,32.7841,33.2899,1505656.2616109,0
+TS.US,D,20130607,000000,33.3289,33.6382,33.0137,33.2832,650075.99956153,0
+TS.US,D,20130610,000000,33.36,33.5429,33.1236,33.2832,490400.96074775,0
+TS.US,D,20130611,000000,32.8142,32.9251,32.609,32.681,581667.77561344,0
+TS.US,D,20130612,000000,32.9816,33.0234,32.2636,32.3269,1001312.7733333,0
+TS.US,D,20130613,000000,32.214,32.8473,32.214,32.8142,1490740.3063628,0
+TS.US,D,20130614,000000,32.5798,32.7374,32.0808,32.1197,1065158.1190962,0
+TS.US,D,20130617,000000,32.9816,32.9884,32.1848,32.3726,1058503.4506187,0
+TS.US,D,20130618,000000,32.3269,32.5555,32.286,32.4611,767308.76753316,0
+TS.US,D,20130619,000000,32.6897,33.1557,32.4358,32.5389,1323056.8458456,0
+TS.US,D,20130620,000000,31.9708,32.0107,31.4649,31.6527,1363118.4845912,0
+TS.US,D,20130621,000000,31.819,31.8891,31.3842,31.4649,1131366.6225405,0
+TS.US,D,20130624,000000,30.9269,31.1643,30.4132,31.0368,2163507.3480372,0
+TS.US,D,20130625,000000,31.3608,31.6148,31.1847,31.3219,1428167.5091904,0
+TS.US,D,20130626,000000,31.1244,31.4814,30.9114,31.3919,1209081.5144519,0
+TS.US,D,20130627,000000,31.5816,32.0875,31.5592,32.0486,1288634.3036815,0
+TS.US,D,20130628,000000,31.6936,32.104,31.5816,31.8355,1535641.3302167,0
+TS.US,D,20130701,000000,32.2763,32.5934,32.0953,32.4436,1005235.2655962,0
+TS.US,D,20130702,000000,32.2636,35.5198,32.1907,35.4088,5402168.1806749,0
+TS.US,D,20130703,000000,34.5858,34.7473,33.646,34.1763,3790615.9349413,0
+TS.US,D,20130705,000000,34.2453,34.3738,33.3532,34.3416,2501130.524448,0
+TS.US,D,20130708,000000,34.0711,35.1248,34.0711,34.7114,1544119.5053174,0
+TS.US,D,20130709,000000,34.9341,35.0382,34.3805,34.5469,1750177.8095582,0
+TS.US,D,20130710,000000,34.7687,34.7687,34.2297,34.3329,1384557.5362491,0
+TS.US,D,20130711,000000,35.045,35.045,34.507,34.6967,1673384.9500262,0
+TS.US,D,20130712,000000,34.3669,34.4369,33.8514,34.0711,1253443.9151544,0
+TS.US,D,20130715,000000,34.4049,34.4049,34.0167,34.1276,741317.1167578,0
+TS.US,D,20130716,000000,34.684,34.6919,34.3017,34.4049,897436.62602828,0
+TS.US,D,20130717,000000,35.1248,35.3155,34.6967,34.7531,1525273.8624591,0
+TS.US,D,20130718,000000,35.0781,35.545,34.9575,35.3612,2221017.7043304,0
+TS.US,D,20130719,000000,35.3067,35.3933,35.1073,35.1491,1024032.596836,0
+TS.US,D,20130722,000000,35.7873,35.9536,35.0285,35.1326,2086229.3165062,0
+TS.US,D,20130723,000000,35.4779,35.5898,35.0781,35.1403,1822459.1862439,0
+TS.US,D,20130724,000000,35.3933,35.3991,34.6024,34.684,2197638.9925834,0
+TS.US,D,20130725,000000,34.4671,34.8631,34.4369,34.5945,2221661.1739731,0
+TS.US,D,20130726,000000,34.5157,34.7687,34.2881,34.7288,685217.04856325,0
+TS.US,D,20130729,000000,34.474,34.6121,34.2453,34.4369,814709.6606699,0
+TS.US,D,20130730,000000,34.8787,35.4643,34.7288,35.4497,1297795.0088823,0
+TS.US,D,20130731,000000,35.3797,35.6317,34.7473,35.1403,2912107.1843135,0
+TS.US,D,20130801,000000,35.7163,35.7873,35.3155,35.5811,1205426.2779512,0
+TS.US,D,20130802,000000,34.5858,35.4643,34.5323,35.2892,2388917.0252708,0
+TS.US,D,20130805,000000,35.1073,35.2425,34.9575,35.1326,901804.2019258,0
+TS.US,D,20130806,000000,35.2279,35.2804,34.7843,35.1161,877903.31353583,0
+TS.US,D,20130807,000000,35.1559,35.8369,35.0985,35.6141,1494717.2776849,0
+TS.US,D,20130808,000000,36.049,36.6813,35.7484,36.5082,1559936.9348092,0
+TS.US,D,20130809,000000,36.2464,37.1882,36.2387,36.8253,1780051.864232,0
+TS.US,D,20130812,000000,36.6561,36.9576,36.4129,36.6493,1963441.7403091,0
+TS.US,D,20130813,000000,36.8389,37.1405,36.6493,37.1318,962526.76689868,0
+TS.US,D,20130814,000000,37.1804,37.2203,36.5947,36.6191,1059688.6271332,0
+TS.US,D,20130815,000000,36.3486,36.4673,36.0811,36.4673,1388711.3075369,0
+TS.US,D,20130816,000000,36.9498,37.8138,36.4129,36.6424,2841264.8771163,0
+TS.US,D,20130819,000000,36.4605,36.5626,35.9848,36.0908,1321433.781044,0
+TS.US,D,20130820,000000,36.4741,36.6288,36.2241,36.2601,1678094.8188806,0
+TS.US,D,20130821,000000,36.2075,36.335,35.6939,35.8369,1324315.0037413,0
+TS.US,D,20130822,000000,36.5383,36.6424,36.2464,36.5705,885652.70273125,0
+TS.US,D,20130823,000000,36.6191,36.8555,36.4518,36.7854,1050674.9126015,0
+TS.US,D,20130826,000000,36.4129,36.7592,36.0976,36.1035,959115.14430421,0
+TS.US,D,20130827,000000,35.6141,35.8982,35.2016,35.2659,1297180.3206294,0
+TS.US,D,20130828,000000,35.3358,35.7814,35.0197,35.6939,1646397.2575835,0
+TS.US,D,20130829,000000,35.3358,35.5198,35.0985,35.2376,693158.65632607,0
+TS.US,D,20130830,000000,34.9487,35.1958,34.8398,34.9575,1053085.3539947,0
+TS.US,D,20130903,000000,35.2279,35.3709,34.8709,35.2512,942390.07312783,0
+TS.US,D,20130904,000000,34.8164,35.3612,34.761,35.1161,991051.17997375,0
+TS.US,D,20130905,000000,34.9196,35.5198,34.9029,35.3933,984019.26970901,0
+TS.US,D,20130906,000000,35.5811,35.83,35.2425,35.4944,991735.76588756,0
+TS.US,D,20130909,000000,35.9479,36.4673,35.9157,36.4304,1041508.03996,0
+TS.US,D,20130910,000000,36.515,36.9887,36.515,36.9887,1288259.1177076,0
+TS.US,D,20130911,000000,37.0763,37.1405,36.6726,37.0306,1135683.8310059,0
+TS.US,D,20130912,000000,36.7854,37.052,36.4838,36.5705,786869.83350862,0
+TS.US,D,20130913,000000,36.6813,36.7232,36.2942,36.6104,1092198.2347846,0
+TS.US,D,20130916,000000,37.3458,37.4625,37.0218,37.0675,1044677.0765549,0
+TS.US,D,20130917,000000,37.3293,37.4625,37.1959,37.3837,896766.43080937,0
+TS.US,D,20130918,000000,37.4722,38.5784,37.3934,38.556,1037142.519876,0
+TS.US,D,20130919,000000,39.3694,39.4258,38.9588,39.0842,2071132.4496654,0
+TS.US,D,20130920,000000,38.7671,38.8576,38.271,38.3177,1161671.3701541,0
+TS.US,D,20130923,000000,38.5716,38.6416,37.5442,37.552,1554683.3032695,0
+TS.US,D,20130924,000000,37.7875,38.3634,37.6853,38.0492,1704232.4324183,0
+TS.US,D,20130925,000000,38.303,38.6261,38.271,38.4199,1203542.1248281,0
+TS.US,D,20130926,000000,38.1426,38.4918,38.0336,38.3245,1043115.6861599,0
+TS.US,D,20130927,000000,36.6638,37.4168,36.2853,37.0306,3349564.7785803,0
+TS.US,D,20130930,000000,36.6015,37.267,36.3885,36.981,1214019.5786108,0
+TS.US,D,20131001,000000,36.9421,37.3458,36.8954,37.1619,773997.35693423,0
+TS.US,D,20131002,000000,37.0763,37.4168,36.6969,37.339,976574.14091972,0
+TS.US,D,20131003,000000,37.3759,37.4392,36.8389,37.1463,719276.73963507,0
+TS.US,D,20131004,000000,35.9945,36.6726,35.8749,36.2387,2151647.3596387,0
+TS.US,D,20131007,000000,35.8826,36.6104,35.83,36.3564,1202033.1576787,0
+TS.US,D,20131008,000000,36.1112,36.5014,35.7016,35.725,1384657.2432066,0
+TS.US,D,20131009,000000,35.94,36.049,35.5285,35.7961,1612220.385139,0
+TS.US,D,20131010,000000,36.1035,36.2776,35.9663,36.2387,772941.69667376,0
+TS.US,D,20131011,000000,36.2533,36.2942,35.9479,36.2688,1163320.1326253,0
+TS.US,D,20131014,000000,36.0558,36.6288,36.0188,36.5549,1023781.7875823,0
+TS.US,D,20131015,000000,36.5626,37.1882,36.5014,37.0306,1128196.5580388,0
+TS.US,D,20131016,000000,37.2582,37.6464,37.2047,37.5044,1256647.9005798,0
+TS.US,D,20131017,000000,37.6153,37.7875,37.4557,37.6678,891291.79931251,0
+TS.US,D,20131018,000000,37.7739,37.8439,37.3059,37.4966,1090996.6117617,0
+TS.US,D,20131021,000000,37.8138,37.8848,37.3759,37.3837,1202399.0924915,0
+TS.US,D,20131022,000000,37.9781,38.4743,37.8352,38.3411,1222749.590872,0
+TS.US,D,20131023,000000,38.1056,38.1056,37.2417,37.3293,814864.87459329,0
+TS.US,D,20131024,000000,37.6075,38.0093,37.4246,37.9461,569801.61977422,0
+TS.US,D,20131025,000000,37.9548,38.0492,37.6221,37.9859,1802303.990151,0
+TS.US,D,20131028,000000,37.8517,38.0492,37.5647,37.9781,803776.84418461,0
+TS.US,D,20131029,000000,38.3322,38.3634,38.1124,38.2544,1078076.8514755,0
+TS.US,D,20131030,000000,37.9382,38.1426,37.4625,37.4625,1400803.6028672,0
+TS.US,D,20131031,000000,37.5258,37.5355,36.9887,37.0063,1729496.3251953,0
+TS.US,D,20131101,000000,36.8477,37.0306,36.7767,36.9975,1218395.3777627,0
+TS.US,D,20131104,000000,37.1804,37.4246,37.1717,37.3934,990371.73359384,0
+TS.US,D,20131105,000000,37.1882,37.5998,36.981,37.267,697341.20900364,0
+TS.US,D,20131106,000000,37.7408,38.0093,37.4722,37.7778,1785138.9748738,0
+TS.US,D,20131107,000000,36.6015,36.6288,35.8894,36.0646,2192478.9005605,0
+TS.US,D,20131108,000000,35.4497,36.372,35.4497,36.372,1189156.5694772,0
+TS.US,D,20131111,000000,36.3486,36.5237,36.0558,36.1988,681227.74235986,0
+TS.US,D,20131112,000000,36.1035,36.1112,35.5655,35.7873,725434.92913896,0
+TS.US,D,20131113,000000,35.4166,35.7016,35.0693,35.7016,1003795.1682009,0
+TS.US,D,20131114,000000,35.1637,35.6939,35.0985,35.545,915631.60389647,0
+TS.US,D,20131115,000000,35.7737,36.1988,35.7095,36.1755,682596.91418746,0
+TS.US,D,20131118,000000,36.5977,36.7621,36.3905,36.4858,1079366.8744814,0
+TS.US,D,20131119,000000,36.3564,36.408,35.4448,35.7853,1224209.218496,0
+TS.US,D,20131120,000000,36.0334,36.0898,35.2522,35.8408,2230694.4187337,0
+TS.US,D,20131121,000000,35.7387,35.9303,35.5547,35.7786,1007866.7069466,0
+TS.US,D,20131122,000000,35.8885,35.9741,35.7231,35.7931,522639.20100986,0
+TS.US,D,20131125,000000,35.904,35.9517,35.2765,35.2844,756919.71373318,0
+TS.US,D,20131126,000000,35.4448,35.4828,34.5848,34.9837,1461422.3492555,0
+TS.US,D,20131127,000000,35.3184,35.4993,35.1588,35.1725,902243.11811979,0
+TS.US,D,20131129,000000,36.049,36.1287,35.6287,35.6287,654313.03129832,0
+TS.US,D,20131202,000000,35.2221,35.4118,34.8864,34.9039,800564.63550499,0
+TS.US,D,20131203,000000,34.4584,35.0937,34.4262,34.8241,1972974.5477635,0
+TS.US,D,20131204,000000,34.3397,34.4905,34.0751,34.3474,1110310.9801106,0
+TS.US,D,20131205,000000,34.2852,34.6919,34.1549,34.4351,627988.33872704,0
+TS.US,D,20131206,000000,34.6831,34.9837,34.6014,34.7755,805271.42063907,0
+TS.US,D,20131209,000000,34.7191,35.4828,34.7191,35.1092,1867427.0240382,0
+TS.US,D,20131210,000000,35.1588,35.3748,34.3474,34.3855,1490521.3622192,0
+TS.US,D,20131211,000000,34.3397,34.3718,33.8445,33.932,751383.40782966,0
+TS.US,D,20131212,000000,33.8688,34.1101,33.756,33.8951,932518.05643691,0
+TS.US,D,20131213,000000,34.1549,34.2988,33.7832,33.9252,1062667.5009744,0
+TS.US,D,20131216,000000,34.3134,34.8797,34.1723,34.864,1472951.3516717,0
+TS.US,D,20131217,000000,34.9759,34.9759,33.6714,33.9097,1732407.3571891,0
+TS.US,D,20131218,000000,34.0197,34.6403,33.8542,34.5139,805183.02065621,0
+TS.US,D,20131219,000000,34.761,34.9117,34.3796,34.864,833253.09893564,0
+TS.US,D,20131220,000000,34.4097,34.7687,34.2259,34.2444,1074331.1591784,0
+TS.US,D,20131223,000000,34.5615,34.6111,33.9895,34.0673,756116.91853996,0
+TS.US,D,20131224,000000,33.9252,34.5304,33.9252,34.402,301621.76943638,0
+TS.US,D,20131226,000000,34.5216,34.5216,34.1422,34.4097,824235.27277681,0
+TS.US,D,20131227,000000,34.8164,34.8339,34.578,34.7376,1761315.1794922,0
+TS.US,D,20131230,000000,34.9759,34.9993,34.4973,34.6316,486256.44062095,0
+TS.US,D,20131231,000000,34.6316,34.8241,34.4661,34.7376,486109.44995177,0
+TS.US,D,20140102,000000,34.5139,34.5216,33.791,33.9749,641736.59187584,0
+TS.US,D,20140103,000000,34.22,34.4175,33.9963,34.0372,1795113.7822425,0
+TS.US,D,20140106,000000,33.8873,33.9409,33.4632,33.613,608718.17036962,0
+TS.US,D,20140107,000000,33.5857,33.6402,33.2968,33.3921,463712.38917725,0
+TS.US,D,20140108,000000,32.7647,33.1684,32.7092,32.9057,1365090.0097904,0
+TS.US,D,20140109,000000,33.3201,34.6316,33.3123,33.9895,2298108.6568279,0
+TS.US,D,20140110,000000,34.5528,34.7687,34.364,34.5937,1101983.9073062,0
+TS.US,D,20140113,000000,34.3474,34.6481,33.9019,34.0926,1072501.4851145,0
+TS.US,D,20140114,000000,34.3855,35.2678,34.2677,35.1977,1588506.5757825,0
+TS.US,D,20140115,000000,35.0149,35.3106,34.9682,35.1092,1017151.7888675,0
+TS.US,D,20140116,000000,35.6103,35.6103,34.8485,34.9682,1012589.938589,0
+TS.US,D,20140117,000000,35.4205,35.475,35.1092,35.1725,991811.83098908,0
+TS.US,D,20140121,000000,35.835,35.9517,35.2844,35.8505,1479346.9876412,0
+TS.US,D,20140122,000000,35.9517,36.0179,35.7455,35.9935,926840.92730489,0
+TS.US,D,20140123,000000,37.6075,37.6221,36.3817,36.7805,5846213.6294786,0
+TS.US,D,20140124,000000,36.3905,36.4381,35.1268,35.2455,3864666.3391909,0
+TS.US,D,20140127,000000,35.2931,35.437,34.3796,34.7473,2956033.7525423,0
+TS.US,D,20140128,000000,35.0625,35.1092,34.578,34.9905,2775806.7456196,0
+TS.US,D,20140129,000000,34.7531,34.864,34.3543,34.7376,1822273.1351171,0
+TS.US,D,20140130,000000,35.3884,35.8272,35.2765,35.7387,1509512.96784,0
+TS.US,D,20140131,000000,35.3475,35.6287,35.261,35.3651,1715354.3837507,0
+TS.US,D,20140203,000000,35.3475,35.4205,34.1101,34.1422,2237951.4405827,0
+TS.US,D,20140204,000000,34.4262,34.6179,34.3134,34.4905,3111628.0014496,0
+TS.US,D,20140205,000000,34.4584,34.6403,33.8611,34.1101,1744129.6060795,0
+TS.US,D,20140206,000000,34.7687,35.7455,34.6179,35.6657,2746119.7699792,0
+TS.US,D,20140207,000000,35.437,35.9303,35.3106,35.7542,1473853.8538223,0
+TS.US,D,20140210,000000,35.6998,35.8009,35.3952,35.6998,784467.61536965,0
+TS.US,D,20140211,000000,35.5547,36.7971,35.5412,36.7475,1834984.2303274,0
+TS.US,D,20140212,000000,37.0189,37.1298,36.5413,36.8428,1723452.2333437,0
+TS.US,D,20140213,000000,36.4625,37.0423,36.3292,36.9703,1052826.3214868,0
+TS.US,D,20140214,000000,37.4547,37.6941,37.0189,37.6542,2421673.3305488,0
+TS.US,D,20140218,000000,37.6221,37.6786,37.0568,37.1221,1623582.8666572,0
+TS.US,D,20140219,000000,35.0547,35.2046,34.4661,34.5937,5486472.9829366,0
+TS.US,D,20140220,000000,34.7989,35.2678,34.7755,34.7989,2411924.6626713,0
+TS.US,D,20140221,000000,34.5216,34.5528,33.2248,33.4077,3561539.7142323,0
+TS.US,D,20140224,000000,33.4252,33.8542,33.2822,33.576,1725151.3632469,0
+TS.US,D,20140225,000000,33.5273,33.5517,32.932,33.1305,1781481.6825596,0
+TS.US,D,20140226,000000,33.0283,33.1615,32.7802,32.8852,1003288.4101597,0
+TS.US,D,20140227,000000,32.8989,32.9408,32.6858,32.8366,1804640.4222562,0
+TS.US,D,20140228,000000,33.2579,33.3386,33.0585,33.1781,785651.7639773,0
+TS.US,D,20140303,000000,32.7335,32.9057,32.3035,32.5593,1061431.9570279,0
+TS.US,D,20140304,000000,33.4554,33.5205,33.2248,33.3678,1169332.3593667,0
+TS.US,D,20140305,000000,33.5692,33.6061,33.3678,33.5205,692473.0425055,0
+TS.US,D,20140306,000000,33.8377,34.1003,33.7754,33.9963,928188.51309016,0
+TS.US,D,20140307,000000,34.0284,34.0284,33.4963,33.8688,1367031.7256931,0
+TS.US,D,20140310,000000,33.5993,33.6217,33.147,33.5595,1019132.5652277,0
+TS.US,D,20140311,000000,33.5352,33.8542,33.2423,33.3123,945754.41201053,0
+TS.US,D,20140312,000000,33.2423,33.3455,33.0837,33.2423,935932.76275171,0
+TS.US,D,20140313,000000,33.6217,33.6217,32.5097,32.7802,1179402.7620657,0
+TS.US,D,20140314,000000,32.7802,33.2034,32.7802,33.0585,1479888.6945129,0
+TS.US,D,20140317,000000,33.3289,33.6714,33.2754,33.6061,847131.89624518,0
+TS.US,D,20140318,000000,33.8445,33.8951,33.5273,33.8873,1040534.6122417,0
+TS.US,D,20140319,000000,33.9165,33.9963,33.3201,33.5429,586140.19800226,0
+TS.US,D,20140320,000000,33.4963,33.9409,33.4554,33.9252,520896.89902203,0
+TS.US,D,20140321,000000,34.0624,34.22,33.791,33.9486,1736760.5423918,0
+TS.US,D,20140324,000000,34.505,34.5615,33.824,34.1422,814710.68857667,0
+TS.US,D,20140325,000000,34.4905,34.8076,34.3397,34.7016,1090966.8024651,0
+TS.US,D,20140326,000000,34.7016,34.8164,34.3057,34.3299,934134.95379789,0
+TS.US,D,20140327,000000,34.4817,34.6316,34.2579,34.4506,1019536.5325913,0
+TS.US,D,20140328,000000,34.7755,34.9117,34.6237,34.8164,1206922.9102192,0
+TS.US,D,20140331,000000,35.151,35.3884,34.9039,35.1812,1431387.9411244,0
+TS.US,D,20140401,000000,35.2765,35.4604,35.1812,35.4604,1511812.3953011,0
+TS.US,D,20140402,000000,35.2221,35.2455,34.9837,35.1725,1157815.6918318,0
+TS.US,D,20140403,000000,35.1004,35.4682,35.0391,35.2123,1618571.821117,0
+TS.US,D,20140404,000000,35.3009,35.6813,35.2844,35.4205,857904.35927317,0
+TS.US,D,20140407,000000,35.403,35.4536,35.151,35.2123,810343.11267916,0
+TS.US,D,20140408,000000,35.261,35.5626,35.2123,35.5158,774595.59867873,0
+TS.US,D,20140409,000000,35.9604,35.9741,35.3952,35.6433,2155188.4984871,0
+TS.US,D,20140410,000000,35.5324,35.5626,35.0937,35.151,4771027.2518613,0
+TS.US,D,20140411,000000,35.1977,35.2765,34.9759,35.0849,819197.50166038,0
+TS.US,D,20140414,000000,35.2931,35.5869,35.2455,35.5781,1365824.9631363,0
+TS.US,D,20140415,000000,35.5547,35.6492,34.8398,35.3748,937449.95315527,0
+TS.US,D,20140416,000000,35.3806,35.5547,35.2765,35.4536,1191885.6619714,0
+TS.US,D,20140417,000000,35.4448,35.5694,35.3563,35.4536,1276308.6735127,0
+TS.US,D,20140421,000000,35.5324,35.62,35.3398,35.4906,757564.21128265,0
+TS.US,D,20140422,000000,35.5781,35.7707,35.4682,35.7075,1219600.0845059,0
+TS.US,D,20140423,000000,35.7387,35.835,35.5869,35.7231,522037.87554504,0
+TS.US,D,20140424,000000,35.8963,35.8963,35.5071,35.7309,751898.38912518,0
+TS.US,D,20140425,000000,35.7853,35.9459,35.5781,35.7542,817250.64622382,0
+TS.US,D,20140428,000000,35.9381,36.1579,35.7786,35.9459,1187716.4720819,0
+TS.US,D,20140429,000000,36.1356,36.4528,36.1112,36.1112,1403190.4024045,0
+TS.US,D,20140430,000000,36.4314,36.4381,34.8864,35.0216,3665440.5313,0
+TS.US,D,20140501,000000,34.9905,35.0713,34.7104,34.8485,2530617.0582669,0
+TS.US,D,20140502,000000,35.5869,36.011,35.0547,35.403,2104660.7129333,0
+TS.US,D,20140505,000000,35.1092,35.2844,34.7687,35.2046,3758915.2899238,0
+TS.US,D,20140506,000000,35.1812,35.5694,35.0216,35.3748,1216200.7967927,0
+TS.US,D,20140507,000000,35.6492,35.9741,35.475,35.9604,1152575.4230802,0
+TS.US,D,20140508,000000,35.8739,36.1025,35.691,35.761,635012.02573756,0
+TS.US,D,20140509,000000,35.2046,35.3009,35.0304,35.2123,932915.8563598,0
+TS.US,D,20140512,000000,35.475,35.7075,35.3398,35.3952,1128263.3719792,0
+TS.US,D,20140513,000000,35.047,35.1345,34.8797,35.0391,1199007.0001258,0
+TS.US,D,20140514,000000,34.9204,35.1977,34.6733,34.7989,1479566.9596916,0
+TS.US,D,20140515,000000,34.5216,34.5381,33.7434,34.0673,2259510.7573336,0
+TS.US,D,20140516,000000,34.2045,34.2677,33.5935,34.2677,1556898.442375,0
+TS.US,D,20140519,000000,34.2579,34.8067,34.2035,34.5907,778596.21185668,0
+TS.US,D,20140520,000000,34.3134,34.5644,34.1801,34.3067,1109200.8407909,0
+TS.US,D,20140521,000000,34.7084,34.7979,34.4856,34.7084,1184498.0959616,0
+TS.US,D,20140522,000000,34.6997,34.8728,34.6802,34.76,2372927.9353472,0
+TS.US,D,20140523,000000,35.0577,35.4545,34.9214,35.3641,1065135.5051471,0
+TS.US,D,20140527,000000,35.8068,35.8554,35.4838,35.8399,1479746.8433777,0
+TS.US,D,20140528,000000,35.7357,35.8399,35.4759,35.6141,1036003.5991665,0
+TS.US,D,20140529,000000,35.832,36.0344,35.7182,36.0023,1058571.2924661,0
+TS.US,D,20140530,000000,36.1609,36.2825,36.0023,36.1609,1414070.7956441,0
+TS.US,D,20140602,000000,36.0412,36.1696,35.8554,36.0412,1014328.1289498,0
+TS.US,D,20140603,000000,36.2659,36.3457,36.1317,36.3399,854786.71801707,0
+TS.US,D,20140604,000000,36.228,36.405,36.1609,36.194,998735.81104219,0
+TS.US,D,20140605,000000,36.3788,36.6405,36.122,36.5802,1418664.5110327,0
+TS.US,D,20140606,000000,36.765,37.4849,36.765,37.4849,1176160.7440895,0
+TS.US,D,20140609,000000,37.2106,37.8624,37.1445,37.8001,1618806.1838623,0
+TS.US,D,20140610,000000,37.4771,37.7193,36.2115,36.5159,3326594.145824,0
+TS.US,D,20140611,000000,36.5413,37.0812,36.5092,36.9762,1372597.8408931,0
+TS.US,D,20140612,000000,36.8623,37.0899,36.765,36.9206,954899.69860977,0
+TS.US,D,20140613,000000,37.1532,37.1697,36.8623,37.0559,521295.72685169,0
+TS.US,D,20140616,000000,37.1697,37.2193,36.8,36.9596,753793.84922286,0
+TS.US,D,20140617,000000,37.0179,37.3701,36.8253,37.3312,1047754.6294466,0
+TS.US,D,20140618,000000,37.2417,37.6065,37.16,37.6065,720563.67892047,0
+TS.US,D,20140619,000000,37.7096,37.8487,37.4275,37.7574,1022883.3970588,0
+TS.US,D,20140620,000000,37.341,37.5492,37.268,37.341,1035457.7806676,0
+TS.US,D,20140623,000000,37.3146,37.59,37.195,37.5559,1083306.8411594,0
+TS.US,D,20140624,000000,37.6065,37.9363,37.3624,37.444,1492473.3571897,0
+TS.US,D,20140625,000000,37.444,37.5978,37.2816,37.4849,1010700.645932,0
+TS.US,D,20140626,000000,37.3234,37.7272,37.1074,37.6464,953604.53607015,0
+TS.US,D,20140627,000000,37.7816,37.9441,37.6143,37.8556,1013736.054646,0
+TS.US,D,20140630,000000,37.8556,38.0813,37.7495,38.017,1015132.9799566,0
+TS.US,D,20140701,000000,38.0414,38.1611,37.8157,37.8157,1096324.2525894,0
+TS.US,D,20140702,000000,37.8886,38.2165,37.8157,38.0249,869041.72920718,0
+TS.US,D,20140703,000000,38.6299,38.6942,38.5094,38.5162,751600.29615972,0
+TS.US,D,20140707,000000,38.6299,38.8625,38.5249,38.5658,1050937.0288298,0
+TS.US,D,20140708,000000,37.8157,38.1786,37.7816,38.0648,1075722.9449551,0
+TS.US,D,20140709,000000,38.0249,38.0978,37.5559,37.839,917878.60811204,0
+TS.US,D,20140710,000000,37.0014,37.8215,36.9528,37.5326,1329403.1422898,0
+TS.US,D,20140711,000000,37.341,39.0648,37.0637,38.5015,4133366.3103582,0
+TS.US,D,20140714,000000,37.9363,38.0083,36.5723,36.6775,3098716.4644176,0
+TS.US,D,20140715,000000,36.4206,36.7339,35.9935,36.3623,1532699.4610195,0
+TS.US,D,20140716,000000,36.6521,36.9673,36.4362,36.6862,972615.67191964,0
+TS.US,D,20140717,000000,36.2659,36.4129,35.832,35.9604,1775621.5860212,0
+TS.US,D,20140718,000000,36.1774,36.4129,36.0723,36.37,1062857.6637282,0
+TS.US,D,20140721,000000,35.9517,36.1317,35.8068,35.9604,837376.03302011,0
+TS.US,D,20140722,000000,36.2903,36.7037,36.2659,36.5723,711770.9643459,0
+TS.US,D,20140723,000000,36.37,36.4683,36.228,36.3623,527350.09777106,0
+TS.US,D,20140724,000000,36.4848,36.6405,36.3331,36.4751,832979.67573283,0
+TS.US,D,20140725,000000,36.2747,36.3457,36.0723,36.122,864661.81842833,0
+TS.US,D,20140728,000000,36.1385,36.2017,35.6141,35.8797,778399.88166218,0
+TS.US,D,20140729,000000,36.0976,36.2825,35.9293,35.9838,902090.98791672,0
+TS.US,D,20140730,000000,36.2825,36.3399,35.8155,36.1472,979138.76832953,0
+TS.US,D,20140731,000000,34.9448,35.0966,34.5907,34.6471,2403093.9155458,0
+TS.US,D,20140801,000000,34.8067,35.0168,34.3232,34.615,1436077.2518432,0
+TS.US,D,20140804,000000,34.5644,35.0966,34.5255,35.0431,1124494.0378262,0
+TS.US,D,20140805,000000,34.8485,35.0012,34.4934,34.6947,981397.07951966,0
+TS.US,D,20140806,000000,34.3309,34.8806,34.2775,34.6802,1073333.0616975,0
+TS.US,D,20140807,000000,34.3873,34.4758,33.7667,33.8893,1207138.7706425,0
+TS.US,D,20140808,000000,34.366,34.9857,34.2677,34.9603,1316337.4192412,0
+TS.US,D,20140811,000000,34.5644,34.9127,34.5644,34.7833,848952.3191481,0
+TS.US,D,20140812,000000,34.4934,34.6802,34.3484,34.6374,614060.20189218,0
+TS.US,D,20140813,000000,34.6715,34.8806,34.6715,34.8164,1053610.614358,0
+TS.US,D,20140814,000000,35.1228,35.1228,34.4691,34.5255,720278.94874311,0
+TS.US,D,20140815,000000,34.7453,34.864,34.3563,34.6627,729500.30044389,0
+TS.US,D,20140818,000000,35.0168,35.0577,34.8339,35.0168,670460.41886575,0
+TS.US,D,20140819,000000,34.7453,35.0081,34.6374,34.8485,800258.3192853,0
+TS.US,D,20140820,000000,34.6374,34.9049,34.5742,34.864,831310.3551262,0
+TS.US,D,20140821,000000,34.8553,35.2094,34.7745,35.155,635146.68152542,0
+TS.US,D,20140822,000000,34.9603,35.0333,34.5907,34.9934,1113143.8911893,0
+TS.US,D,20140825,000000,35.4838,35.6764,35.331,35.5888,519364.29001681,0
+TS.US,D,20140826,000000,35.5003,35.9935,35.4916,35.7036,389027.76644586,0
+TS.US,D,20140827,000000,35.7581,36.1317,35.653,36.049,555472.59929614,0
+TS.US,D,20140828,000000,35.5645,35.6706,35.258,35.3952,364930.5478614,0
+TS.US,D,20140829,000000,35.4692,35.7581,35.331,35.7182,906788.52188981,0
+TS.US,D,20140902,000000,36.4751,36.4751,35.9741,36.122,1347168.455125,0
+TS.US,D,20140903,000000,36.6317,36.6317,36.299,36.3788,1372069.4968095,0
+TS.US,D,20140904,000000,36.299,36.6317,36.2514,36.2747,1096143.3409965,0
+TS.US,D,20140905,000000,36.228,36.6405,36.1609,36.4683,1304338.6634277,0
+TS.US,D,20140908,000000,36.011,36.2192,35.7903,35.8953,1644510.02074,0
+TS.US,D,20140909,000000,35.799,36.1472,35.7036,35.9604,1156784.701334,0
+TS.US,D,20140910,000000,35.9371,35.9838,35.5811,35.9838,1419449.8318107,0
+TS.US,D,20140911,000000,36.405,37.0179,36.3544,36.8477,2843739.0487297,0
+TS.US,D,20140912,000000,36.5987,37.2816,36.5413,36.9528,1499721.1278776,0
+TS.US,D,20140915,000000,36.5899,37.2417,36.5723,37.0014,1985524.2616097,0
+TS.US,D,20140916,000000,36.943,37.5492,36.9353,37.3011,1457954.1917883,0
+TS.US,D,20140917,000000,37.4207,37.8799,37.3701,37.5326,2239872.5983497,0
+TS.US,D,20140918,000000,37.6211,37.9033,37.59,37.8556,1727931.8510799,0
+TS.US,D,20140919,000000,37.6143,37.9441,37.4139,37.5326,1220809.9307829,0
+TS.US,D,20140922,000000,37.5014,37.5014,36.9129,37.1882,1180769.8780797,0
+TS.US,D,20140923,000000,36.7037,36.9927,36.694,36.7406,1188106.0487506,0
+TS.US,D,20140924,000000,36.9596,37.2417,36.4926,37.1882,1163095.0210409,0
+TS.US,D,20140925,000000,36.8,36.9284,36.4304,36.5558,1979897.4999098,0
+TS.US,D,20140926,000000,36.8876,37.2417,36.5899,37.0092,2168187.4075951,0
+TS.US,D,20140929,000000,36.7406,36.9129,36.4683,36.7212,1446787.0125577,0
+TS.US,D,20140930,000000,36.7406,37.0092,36.4926,36.7281,1871558.1813769,0
+TS.US,D,20141001,000000,36.1045,36.2659,35.2425,35.4838,2783626.0324759,0
+TS.US,D,20141002,000000,35.5003,35.5003,34.4457,34.9283,2322508.080005,0
+TS.US,D,20141003,000000,34.6899,34.6947,33.7988,33.8163,3289218.427488,0
+TS.US,D,20141006,000000,34.3232,34.3484,33.5741,33.9612,2531975.9510267,0
+TS.US,D,20141007,000000,34.1305,34.2122,33.6946,33.7103,1421827.3801869,0
+TS.US,D,20141008,000000,33.7667,33.824,32.8473,33.7988,1959870.7921642,0
+TS.US,D,20141009,000000,33.7103,33.7355,32.8902,32.9378,1613219.5105267,0
+TS.US,D,20141010,000000,32.7598,33.1888,32.3327,32.7598,2692411.6408559,0
+TS.US,D,20141013,000000,33.0652,33.4515,32.4621,32.502,2697493.6119637,0
+TS.US,D,20141014,000000,32.5087,32.9378,31.5981,31.9134,6092079.6794908,0
+TS.US,D,20141015,000000,31.5087,32.0175,31.1234,31.8648,3031351.5658486,0
+TS.US,D,20141016,000000,30.7042,31.8063,30.6779,31.4445,3447914.8990496,0
+TS.US,D,20141017,000000,31.2129,31.3395,30.4132,30.7119,4674309.4473546,0
+TS.US,D,20141020,000000,30.566,30.9143,30.2838,30.5972,1948793.0408232,0
+TS.US,D,20141021,000000,30.8802,31.1789,30.7596,31.1643,1799314.8372421,0
+TS.US,D,20141022,000000,30.7042,31.1545,30.4463,30.5008,2784742.3392362,0
+TS.US,D,20141023,000000,31.033,31.5262,30.961,31.462,2174562.4854291,0
+TS.US,D,20141024,000000,31.1234,31.5816,31.0408,31.462,1464313.8510205,0
+TS.US,D,20141027,000000,31.1458,31.3161,30.7363,31.2129,1988995.5027973,0
+TS.US,D,20141028,000000,31.5175,32.0253,31.3744,31.9863,1393089.1625021,0
+TS.US,D,20141029,000000,31.7529,31.9611,31.2198,31.4056,1763140.741929,0
+TS.US,D,20141030,000000,31.2518,31.6459,31.2441,31.5087,2069467.2406859,0
+TS.US,D,20141031,000000,31.5087,31.9611,31.2674,31.9611,1699664.4146992,0
+TS.US,D,20141103,000000,31.5816,31.7529,31.3326,31.4786,3256267.8478291,0
+TS.US,D,20141104,000000,31.067,31.0826,30.2216,30.4775,2856726.6508632,0
+TS.US,D,20141105,000000,30.4308,31.2518,30.4211,31.0019,3082409.7512996,0
+TS.US,D,20141106,000000,29.9853,30.1234,29.4851,29.6797,3186063.8707408,0
+TS.US,D,20141107,000000,29.4919,30.171,29.4919,29.9619,2951346.497637,0
+TS.US,D,20141110,000000,30.0008,30.1321,29.5669,29.6311,1598365.2296853,0
+TS.US,D,20141111,000000,29.7751,29.9853,29.6311,29.9472,1990593.8978362,0
+TS.US,D,20141112,000000,29.5425,29.85,29.2916,29.4113,1637706.3057799,0
+TS.US,D,20141113,000000,29.3256,29.6875,29.0523,29.3178,2954359.2924018,0
+TS.US,D,20141114,000000,29.4054,29.7673,29.2031,29.7274,1789202.2903652,0
+TS.US,D,20141117,000000,29.4627,29.5008,29.1632,29.2361,1913420.7127966,0
+TS.US,D,20141118,000000,29.7215,29.7614,29.3081,29.3655,2535380.3782737,0
+TS.US,D,20141119,000000,29.097,29.2031,28.56,28.6874,2638934.7907574,0
+TS.US,D,20141120,000000,28.6319,29.097,28.6057,29.0824,1202201.7343903,0
+TS.US,D,20141121,000000,29.5747,29.9307,29.3325,29.6078,2074477.2583193,0
+TS.US,D,20141124,000000,29.4686,29.5814,28.989,29.1368,1599551.4341065,0
+TS.US,D,20141125,000000,29.2254,29.5008,28.9578,29.2662,3147624.2688901,0
+TS.US,D,20141126,000000,29.3869,29.4103,29.063,29.2089,2789165.4220998,0
+TS.US,D,20141128,000000,27.1697,27.2243,26.6473,26.769,1541445.9197891,0
+TS.US,D,20141201,000000,26.7787,26.9889,26.1755,26.2426,4685546.524246,0
+TS.US,D,20141202,000000,26.5257,26.5423,26.1191,26.1434,3689392.8150288,0
+TS.US,D,20141203,000000,25.9985,26.663,25.9314,26.4538,2906873.0830026,0
+TS.US,D,20141204,000000,26.0072,26.2903,25.9314,26.1191,1864103.8014267,0
+TS.US,D,20141205,000000,25.6638,26.0072,25.5908,25.7358,1942574.2048195,0
+TS.US,D,20141208,000000,25.1939,25.3146,24.7863,24.8194,2676160.4347039,0
+TS.US,D,20141209,000000,24.5665,25.5587,24.5119,25.1608,2595265.1992229,0
+TS.US,D,20141210,000000,24.8758,24.8758,24.3621,24.4682,3230503.3644515,0
+TS.US,D,20141211,000000,24.4682,24.9157,24.4215,24.5411,2379340.0178251,0
+TS.US,D,20141212,000000,23.9234,24.0051,23.3231,23.362,2956137.5711268,0
+TS.US,D,20141215,000000,23.6072,23.796,22.9009,22.9067,2188717.7896617,0
+TS.US,D,20141216,000000,23.47,24.1189,23.3416,23.722,4199331.1998962,0
+TS.US,D,20141217,000000,23.9409,24.7056,23.796,24.4215,3334473.0512734,0
+TS.US,D,20141218,000000,24.6238,24.8845,24.4215,24.6637,3027901.9107034,0
+TS.US,D,20141219,000000,24.2823,25.1346,24.2347,24.9984,2950493.3350117,0
+TS.US,D,20141222,000000,25.1141,25.1521,23.974,24.1938,3337174.3902846,0
+TS.US,D,20141223,000000,24.5187,24.6471,24.3145,24.5276,1735052.1613276,0
+TS.US,D,20141224,000000,24.4439,24.4604,23.8105,24.2561,730191.05379835,0
+TS.US,D,20141226,000000,24.4516,24.7688,24.2483,24.688,1264078.6386742,0
+TS.US,D,20141229,000000,24.4371,24.7785,24.331,24.6802,1772101.0053083,0
+TS.US,D,20141230,000000,24.1442,24.939,24.1277,24.8038,2000516.2819593,0
+TS.US,D,20141231,000000,24.7688,24.8271,24.3699,24.5586,1384823.7641044,0
+TS.US,D,20150102,000000,24.2746,24.4604,23.9818,24.3145,1785790.6677707,0
+TS.US,D,20150105,000000,23.4535,23.509,22.7705,23.0556,2405148.701194,0
+TS.US,D,20150106,000000,23.1597,23.5342,22.8094,22.9817,1855471.4403093,0
+TS.US,D,20150107,000000,22.9495,23.0216,22.4466,22.6966,2143614.2681727,0
+TS.US,D,20150108,000000,22.7219,23.1684,22.5682,23.0556,2777506.9034295,0
+TS.US,D,20150109,000000,23.0216,23.0313,22.4544,22.6888,1658240.7994735,0
+TS.US,D,20150112,000000,22.1197,22.1285,21.4941,21.8259,3096490.0183375,0
+TS.US,D,20150113,000000,21.8347,22.0953,21.5438,21.7471,2058514.8939718,0
+TS.US,D,20150114,000000,21.5088,21.9076,21.3629,21.8599,1954361.2118368,0
+TS.US,D,20150115,000000,22.5838,22.6733,21.8998,21.8998,3028527.9059309,0
+TS.US,D,20150116,000000,22.1197,22.6062,22.1197,22.5351,4175038.679024,0
+TS.US,D,20150120,000000,22.8182,23.0478,22.184,22.4378,3652961.7430214,0
+TS.US,D,20150121,000000,22.6558,23.1276,22.5419,22.9817,2332762.4780171,0
+TS.US,D,20150122,000000,23.1937,23.5265,22.9418,23.3786,3085378.346073,0
+TS.US,D,20150123,000000,22.6236,23.0313,22.4865,22.7949,2517995.3909462,0
+TS.US,D,20150126,000000,23.0059,23.4856,22.9418,23.4126,2673211.3701593,0
+TS.US,D,20150127,000000,23.6237,24.0235,23.5664,23.9886,3566531.2295438,0
+TS.US,D,20150128,000000,23.8514,23.8514,22.8922,22.9817,3390138.314901,0
+TS.US,D,20150129,000000,22.7705,22.7949,22.0866,22.3396,3500684.5492851,0
+TS.US,D,20150130,000000,22.4933,23.3134,22.3882,22.9573,2268602.5927803,0
+TS.US,D,20150202,000000,23.5586,23.8659,23.3231,23.796,2918998.2713497,0
+TS.US,D,20150203,000000,24.7211,25.5335,24.6802,25.3233,4412273.3958258,0
+TS.US,D,20150204,000000,24.688,24.7299,23.9088,24.0781,5000498.1887728,0
+TS.US,D,20150205,000000,24.5489,24.8505,24.3145,24.795,2731467.9867729,0
+TS.US,D,20150206,000000,24.5665,24.8593,24.1364,24.2347,2584196.699043,0
+TS.US,D,20150209,000000,24.3563,25.1939,24.3476,25.0451,5292312.6996452,0
+TS.US,D,20150210,000000,24.7785,24.8136,24.0479,24.2999,2787498.1573067,0
+TS.US,D,20150211,000000,24.0401,24.331,23.7385,24.2415,2193345.4259739,0
+TS.US,D,20150212,000000,24.8194,25.1608,24.583,24.7785,2608012.2711705,0
+TS.US,D,20150213,000000,25.1754,25.4206,24.8271,24.9906,3058111.0629868,0
+TS.US,D,20150217,000000,25.1852,25.1852,24.3077,24.6161,4489470.2227213,0
+TS.US,D,20150218,000000,24.5732,24.9555,24.477,24.8593,4444764.5011551,0
+TS.US,D,20150219,000000,23.9409,23.9886,23.5517,23.6801,5466895.4704528,0
+TS.US,D,20150220,000000,23.2589,23.7454,23.0138,23.6569,3131864.4021778,0
+TS.US,D,20150223,000000,23.1373,23.1373,22.6558,22.7705,3404796.2655479,0
+TS.US,D,20150224,000000,23.0478,23.3786,22.8844,23.362,2084632.9772808,0
+TS.US,D,20150225,000000,23.1762,23.4048,22.8922,23.3066,2455059.7426814,0
+TS.US,D,20150226,000000,23.1373,23.2171,22.9495,23.1684,1858500.6815826,0
+TS.US,D,20150227,000000,23.1597,23.3786,23.1373,23.2093,2043715.0921897,0
+TS.US,D,20150302,000000,23.0138,23.2735,22.8922,23.2512,3021653.2654031,0
+TS.US,D,20150303,000000,23.2589,23.5829,23.1529,23.4126,2355916.0781799,0
+TS.US,D,20150304,000000,23.0867,23.1762,22.7705,23.1111,2574509.7055721,0
+TS.US,D,20150305,000000,23.0059,23.3231,22.9573,23.2512,1684763.8780529,0
+TS.US,D,20150306,000000,22.8182,23.185,22.8182,22.9972,3567210.6759237,0
+TS.US,D,20150309,000000,23.2423,23.6412,22.9739,23.4856,2749800.7041494,0
+TS.US,D,20150310,000000,22.7871,22.9739,22.3065,22.3065,3107763.0719662,0
+TS.US,D,20150311,000000,22.4768,22.5099,22.0798,22.3726,2392694.5826782,0
+TS.US,D,20150312,000000,22.8182,22.8279,22.4301,22.5419,2032027.7921298,0
+TS.US,D,20150313,000000,22.1528,22.1771,21.5438,21.8678,3144787.2461843,0
+TS.US,D,20150316,000000,21.7607,21.8599,21.535,21.8123,2124038.8115023,0
+TS.US,D,20150317,000000,22.0546,22.0546,21.5836,21.8434,2679313.0247904,0
+TS.US,D,20150318,000000,21.7792,22.8094,21.6392,22.7044,2172259.9742475,0
+TS.US,D,20150319,000000,22.0953,22.217,21.8191,22.0866,2422834.8652074,0
+TS.US,D,20150320,000000,22.4768,22.8591,22.3396,22.8279,2166108.980091,0
+TS.US,D,20150323,000000,23.1451,23.2735,23.0556,23.1198,1464575.9672489,0
+TS.US,D,20150324,000000,23.2171,23.2512,22.8358,23.0799,1790924.0342175,0
+TS.US,D,20150325,000000,23.3883,23.5829,23.2735,23.4535,2582010.3413274,0
+TS.US,D,20150326,000000,23.649,23.8659,23.1597,23.2512,1802241.2878375,0
+TS.US,D,20150327,000000,23.1762,23.1937,22.6645,22.9894,1899790.6689272,0
+TS.US,D,20150330,000000,23.0478,23.1373,22.7949,23.0313,1566550.4870155,0
+TS.US,D,20150331,000000,22.7044,22.9155,22.5585,22.7628,1564551.2083334,0
+TS.US,D,20150401,000000,22.8678,22.9972,22.7278,22.8591,2810196.394767,0
+TS.US,D,20150402,000000,22.9817,23.2512,22.8844,23.0556,1334178.797178,0
+TS.US,D,20150406,000000,23.2093,23.8582,23.1373,23.6704,1339964.8844284,0
+TS.US,D,20150407,000000,23.796,23.9409,23.649,23.7307,1979891.3324691,0
+TS.US,D,20150408,000000,24.5665,24.6014,23.8757,24.0051,3388595.426828,0
+TS.US,D,20150409,000000,24.1938,24.5119,24.0868,24.4682,1855274.0822081,0
+TS.US,D,20150410,000000,24.6725,24.8194,24.4682,24.5276,1940507.08429,0
+TS.US,D,20150413,000000,24.4371,24.5187,23.9818,24.0537,2826065.2195977,0
+TS.US,D,20150414,000000,24.6471,24.9157,24.5411,24.8924,3090169.4195629,0
+TS.US,D,20150415,000000,25.7534,26.4129,25.3642,26.2573,4877289.1707969,0
+TS.US,D,20150416,000000,26.1843,26.2329,25.623,25.9245,2490232.6567932,0
+TS.US,D,20150417,000000,25.5033,25.7631,25.3876,25.6385,1827581.245716,0
+TS.US,D,20150420,000000,25.444,25.834,25.405,25.512,3058189.1839019,0
+TS.US,D,20150421,000000,25.4614,25.4946,24.9157,25.1044,1875101.3760389,0
+TS.US,D,20150422,000000,25.0782,25.1939,24.834,25.0548,2199173.6574022,0
+TS.US,D,20150423,000000,25.2308,25.9245,25.2026,25.7202,2173242.6531268,0
+TS.US,D,20150424,000000,25.623,25.7135,25.3554,25.5257,1840634.6338832,0
+TS.US,D,20150427,000000,25.7873,26.1688,25.7873,25.9002,1211661.5604633,0
+TS.US,D,20150428,000000,26.2095,26.3389,25.9314,26.089,1611329.1899629,0
+TS.US,D,20150429,000000,25.4527,25.6988,24.939,25.3233,4555115.4332516,0
+TS.US,D,20150430,000000,24.7532,25.3009,24.6471,24.9984,3186857.414773,0
+TS.US,D,20150501,000000,25.8263,26.6396,25.6093,25.802,2879452.6418065,0
+TS.US,D,20150504,000000,25.9391,26.0636,25.6911,25.802,1721424.1732718,0
+TS.US,D,20150505,000000,25.6988,26.0948,25.3719,25.4206,3373833.6575967,0
+TS.US,D,20150506,000000,25.8836,25.9245,25.0295,25.2406,3429080.5631659,0
+TS.US,D,20150507,000000,24.9332,24.9332,24.1851,24.6569,2949393.4747598,0
+TS.US,D,20150508,000000,24.4516,24.795,24.1938,24.7688,2402908.8923259,0
+TS.US,D,20150511,000000,24.5586,24.688,24.3962,24.4682,1466052.0413813,0
+TS.US,D,20150512,000000,24.795,24.9906,24.6977,24.8758,2171141.6116736,0
+TS.US,D,20150513,000000,25.2572,25.3642,25.0704,25.2026,1605178.1958064,0
+TS.US,D,20150514,000000,25.7941,25.8263,25.4527,25.5402,2536249.9874074,0
+TS.US,D,20150515,000000,25.1443,25.3963,24.8505,25.226,1635688.5247757,0
+TS.US,D,20150518,000000,25.3019,25.3019,24.9857,25.2406,1508970.2330614,0
+TS.US,D,20150519,000000,24.7523,24.7863,24.2716,24.4623,2744520.3470334,0
+TS.US,D,20150520,000000,24.5052,24.6705,24.3621,24.5294,1655444.8930388,0
+TS.US,D,20150521,000000,24.6783,25.1171,24.653,24.9857,1769564.1313815,0
+TS.US,D,20150522,000000,24.9341,25.1589,24.8428,24.9273,2336176.1564251,0
+TS.US,D,20150526,000000,24.2979,24.3699,23.8641,23.9983,1793525.6662713,0
+TS.US,D,20150527,000000,24.0148,24.222,23.9409,24.116,1788020.1975711,0
+TS.US,D,20150528,000000,24.0245,24.0634,23.7083,23.9234,1662618.6544389,0
+TS.US,D,20150529,000000,23.9156,24.0245,23.8076,23.8494,1384142.261911,0
+TS.US,D,20150601,000000,23.9983,24.08,23.4681,23.651,1566071.4824572,0
+TS.US,D,20150602,000000,24.33,24.8855,24.33,24.6949,2097240.2539066,0
+TS.US,D,20150603,000000,24.8349,25.1112,24.6277,24.7036,1376663.2121981,0
+TS.US,D,20150604,000000,24.2892,24.4127,23.8242,24.0898,2168137.040163,0
+TS.US,D,20150605,000000,23.3844,23.974,23.253,23.9078,1595611.4674285,0
+TS.US,D,20150608,000000,23.9818,24.1219,23.8913,23.9895,1067119.3652277,0
+TS.US,D,20150609,000000,24.0489,24.1394,23.7589,23.7823,1306477.7374317,0
+TS.US,D,20150610,000000,24.4371,24.8428,24.3466,24.7678,1559410.6465392,0
+TS.US,D,20150611,000000,24.2892,24.3388,23.9078,23.974,1233082.1097993,0
+TS.US,D,20150612,000000,24.0245,24.0634,23.7658,23.9156,1396445.2781307,0
+TS.US,D,20150615,000000,23.2453,23.6656,23.1947,23.617,1751107.0372851,0
+TS.US,D,20150616,000000,23.2939,23.651,23.2268,23.617,1747486.7496147,0
+TS.US,D,20150617,000000,23.543,23.7083,23.2852,23.4263,1940260.3866634,0
+TS.US,D,20150618,000000,23.6587,23.7658,23.2687,23.5839,1460743.9307824,0
+TS.US,D,20150619,000000,23.2764,23.3592,23.0789,23.253,1802134.3855327,0
+TS.US,D,20150622,000000,23.3455,23.508,23.1111,23.3592,1595007.0582433,0
+TS.US,D,20150623,000000,23.1947,23.4856,23.1772,23.4263,990096.25457747,0
+TS.US,D,20150624,000000,23.3086,23.6082,23.3017,23.3455,1110184.5475769,0
+TS.US,D,20150625,000000,23.1694,23.2025,22.8795,22.9943,1377868.946848,0
+TS.US,D,20150626,000000,23.1451,23.2113,22.9787,23.2025,1307057.4768542,0
+TS.US,D,20150629,000000,22.4728,22.7959,22.4047,22.5478,1653633.7212969,0
+TS.US,D,20150630,000000,22.6401,22.6888,22.2569,22.398,2884316.6966775,0
+TS.US,D,20150701,000000,22.3746,22.3823,21.8434,21.8921,1845443.1817883,0
+TS.US,D,20150702,000000,22.1334,22.182,21.9173,21.9514,2620747.0082367,0
+TS.US,D,20150706,000000,21.1644,21.3784,21.0136,21.1809,1931092.486115,0
+TS.US,D,20150707,000000,20.5992,21.1051,20.1838,21.0486,5346932.5820801,0
+TS.US,D,20150708,000000,21.1964,21.32,20.8229,20.9231,4097658.8847221,0
+TS.US,D,20150709,000000,21.2121,21.3044,20.8725,20.9144,2251129.20547,0
+TS.US,D,20150710,000000,21.9086,21.9669,20.9144,21.3949,3493770.8482998,0
+TS.US,D,20150713,000000,21.5622,21.5866,21.2714,21.4455,1945206.6740767,0
+TS.US,D,20150714,000000,21.5195,21.752,21.429,21.5866,2445946.3211923,0
+TS.US,D,20150715,000000,21.6294,21.8599,21.2646,21.3871,3750399.0822723,0
+TS.US,D,20150716,000000,21.7189,21.7364,21.3298,21.4377,4241452.7638237,0
+TS.US,D,20150717,000000,21.502,21.5107,20.9231,20.9815,4122749.0612536,0
+TS.US,D,20150720,000000,20.9493,20.9493,20.6488,20.6984,2697832.8212003,0
+TS.US,D,20150721,000000,20.9406,21.5525,20.889,21.2305,3073243.9065648,0
+TS.US,D,20150722,000000,20.6079,20.6984,20.4017,20.5252,2386482.9420219,0
+TS.US,D,20150723,000000,20.8667,21.0039,20.6488,20.7733,2053775.2158208,0
+TS.US,D,20150724,000000,20.8667,20.8803,20.2344,20.3336,2799768.2805094,0
+TS.US,D,20150727,000000,20.5155,20.5349,20.1838,20.2683,4083784.1990396,0
+TS.US,D,20150728,000000,20.6244,21.1138,20.4162,21.0039,5180098.1725612,0
+TS.US,D,20150729,000000,21.0321,21.6109,20.9815,21.5195,2997487.1770646,0
+TS.US,D,20150730,000000,21.5525,21.6527,20.8044,20.8803,4061469.3708073,0
+TS.US,D,20150731,000000,21.2305,21.2305,20.7665,20.8492,3642993.1030934,0
+TS.US,D,20150803,000000,20.8414,20.8414,20.3267,20.4338,2881078.7903285,0
+TS.US,D,20150804,000000,20.6341,20.7908,20.3745,20.5252,2832942.9438459,0
+TS.US,D,20150805,000000,20.6341,20.7587,19.6632,19.7041,5428119.7430859,0
+TS.US,D,20150806,000000,20.4912,21.3949,20.1176,21.3385,9757522.2666045,0
+TS.US,D,20150807,000000,21.1887,21.3298,20.998,21.1051,6125377.6916406,0
+TS.US,D,20150810,000000,21.2772,22.3902,21.1644,22.2997,4035049.0829057,0
+TS.US,D,20150811,000000,21.825,22.2005,21.5447,22.1255,6116368.088736,0
+TS.US,D,20150812,000000,21.9436,22.3406,21.7686,22.182,4028657.5585634,0
+TS.US,D,20150813,000000,21.644,21.9173,21.5525,21.8921,3829370.0762658,0
+TS.US,D,20150814,000000,21.7092,22.107,21.6848,21.9845,2726906.1364945,0
+TS.US,D,20150817,000000,21.8016,21.9436,21.6781,21.9173,2451983.2176964,0
+TS.US,D,20150818,000000,21.4028,21.7092,21.2714,21.6527,2895791.2200345,0
+TS.US,D,20150819,000000,21.5866,21.644,20.889,21.2023,3448169.8199304,0
+TS.US,D,20150820,000000,21.1381,21.3463,20.749,20.7587,2520624.776483,0
+TS.US,D,20150821,000000,20.8414,20.9066,20.5077,20.5155,5936105.105076,0
+TS.US,D,20150824,000000,19.5232,19.7294,18.9842,18.9998,9672546.241217,0
+TS.US,D,20150825,000000,19.8549,19.9113,18.9414,18.9414,5696526.7608216,0
+TS.US,D,20150826,000000,20.0271,20.0621,19.3568,19.7459,5254166.0512261,0
+TS.US,D,20150827,000000,20.0184,21.502,20.0184,21.4621,5225817.4102101,0
+TS.US,D,20150828,000000,21.0223,21.9173,21.0223,21.7189,4178482.1667286,0
+TS.US,D,20150831,000000,21.2218,22.1674,20.9493,22.0915,4517461.1521789,0
+TS.US,D,20150901,000000,21.3298,21.6615,21.2393,21.4377,4114428.1558898,0
+TS.US,D,20150902,000000,21.6294,21.7092,20.9562,21.4621,2887346.9658575,0
+TS.US,D,20150903,000000,21.3784,22.2569,21.3463,21.9923,2812434.1478216,0
+TS.US,D,20150904,000000,21.3298,21.5107,21.0807,21.2714,2175011.6806908,0
+TS.US,D,20150908,000000,21.6926,21.7277,21.247,21.4542,3383148.5488141,0
+TS.US,D,20150909,000000,21.8016,21.9592,21.072,21.1293,4198507.8465675,0
+TS.US,D,20150910,000000,21.1293,21.5934,20.7403,21.3044,3995261.8952698,0
+TS.US,D,20150911,000000,21.2772,21.2869,20.8326,21.0972,2877336.1817516,0
+TS.US,D,20150914,000000,20.6079,20.6488,20.3521,20.4912,3320540.8028114,0
+TS.US,D,20150915,000000,20.8492,21.0807,20.749,21.0039,1940260.3866634,0
+TS.US,D,20150916,000000,21.2869,21.6702,21.247,21.537,3224398.6261001,0
+TS.US,D,20150917,000000,21.5195,22.2072,21.4203,21.8016,3585299.7793938,0
+TS.US,D,20150918,000000,21.4786,21.502,21.1138,21.2023,2946095.9498177,0
+TS.US,D,20150921,000000,21.3629,21.4874,21.072,21.2646,2229417.758516,0
+TS.US,D,20150922,000000,20.8044,21.0807,20.674,20.9493,2145214.7190252,0
+TS.US,D,20150923,000000,21.0223,21.072,20.4017,20.4989,3310407.697799,0
+TS.US,D,20150924,000000,20.2995,20.4746,19.9775,20.2683,3520318.5966418,0
+TS.US,D,20150925,000000,20.4989,20.5077,19.9444,20.1176,2849108.8337352,0
+TS.US,D,20150928,000000,19.8617,19.8617,19.5387,19.6127,2436547.141619,0
+TS.US,D,20150929,000000,19.9532,20.3929,19.78,19.9113,4664032.4353934,0
+TS.US,D,20150930,000000,20.2683,20.285,19.6215,19.9863,5345848.1404299,0
+TS.US,D,20151001,000000,20.5992,20.8141,20.0184,20.211,3577969.7761636,0
+TS.US,D,20151002,000000,20.3832,21.3044,20.3092,21.3044,3422959.378306,0
+TS.US,D,20151005,000000,21.7773,22.1576,21.6197,22.0506,3435419.6642626,0
+TS.US,D,20151006,000000,22.2005,22.7793,22.1255,22.6733,3828285.6346155,0
+TS.US,D,20151007,000000,22.863,23.0789,22.215,22.54,4344715.2507826,0
+TS.US,D,20151008,000000,22.6635,23.3017,22.5964,23.2852,2650305.4955299,0
+TS.US,D,20151009,000000,23.3757,23.5265,23.1276,23.3679,2557898.732048,0
+TS.US,D,20151012,000000,23.4175,23.4437,22.9106,23.0537,2116560.7896961,0
+TS.US,D,20151013,000000,22.7219,23.508,22.6635,23.0702,2161380.6089146,0
+TS.US,D,20151014,000000,23.2619,23.5926,23.1373,23.543,2582629.1412073,0
+TS.US,D,20151015,000000,23.3017,23.7823,23.2025,23.7502,2222299.504082,0
+TS.US,D,20151016,000000,23.4515,23.6013,22.97,23.253,3354199.61024,0
+TS.US,D,20151019,000000,22.7131,22.7131,22.1334,22.1499,3586871.4488566,0
+TS.US,D,20151020,000000,21.8599,22.1674,21.6148,21.644,5422136.2977342,0
+TS.US,D,20151021,000000,21.4786,21.4951,20.858,20.889,5009399.8614658,0
+TS.US,D,20151022,000000,21.1216,21.3463,21.0039,21.1557,6510677.2402045,0
+TS.US,D,20151023,000000,21.354,21.3706,21.0136,21.2714,7413494.9582129,0
+TS.US,D,20151026,000000,21.3784,21.4115,20.8988,20.9406,3467592.118491,0
+TS.US,D,20151027,000000,20.4912,20.7665,20.3745,20.6157,3867006.8829233,0
+TS.US,D,20151028,000000,20.5349,21.3385,20.4912,21.1557,6662433.2852046,0
+TS.US,D,20151029,000000,20.6984,21.3044,20.6906,20.7996,2811591.264264,0
+TS.US,D,20151030,000000,21.0545,21.0894,20.7733,20.9493,2894947.3085702,0
+TS.US,D,20151102,000000,20.9309,21.1644,20.7733,21.1216,2505871.2305058,0
+TS.US,D,20151103,000000,21.1138,21.8853,21.0632,21.6342,2800008.8106954,0
+TS.US,D,20151104,000000,21.644,21.7189,20.9815,21.1887,4067193.7836511,0
+TS.US,D,20151105,000000,21.0972,21.4621,20.8326,21.1557,4534109.1303469,0
+TS.US,D,20151106,000000,20.5349,20.9727,20.4094,20.9493,3584245.14704,0
+TS.US,D,20151109,000000,21.3044,21.5107,20.8725,21.1293,3100510.1617443,0
+TS.US,D,20151110,000000,20.9066,21.1293,20.7908,21.0398,2331109.603919,0
+TS.US,D,20151111,000000,21.1557,21.1557,20.5992,20.7733,1782472.5846931,0
+TS.US,D,20151112,000000,20.1838,20.5252,20.1371,20.4094,3529358.008843,0
+TS.US,D,20151113,000000,20.1371,20.7403,20.0115,20.567,3836126.5075141,0
+TS.US,D,20151116,000000,20.567,20.9309,20.4426,20.9144,2714120.0040894,0
+TS.US,D,20151117,000000,20.9727,21.0136,20.5728,20.6419,2991938.5362797,0
+TS.US,D,20151118,000000,20.964,21.3044,20.8492,21.2393,2418569.0520809,0
+TS.US,D,20151119,000000,21.1557,21.3463,21.0398,21.072,2323271.8147407,0
+TS.US,D,20151120,000000,21.354,21.354,20.6488,20.8803,3367828.6262025,0
+TS.US,D,20151123,000000,21.2928,21.4941,21.1167,21.2266,2499663.7014766,0
+TS.US,D,20151124,000000,21.3939,21.6011,21.2393,21.3443,3140765.046964,0
+TS.US,D,20151125,000000,21.2752,21.4183,21.0827,21.1595,2104408.8757728,0
+TS.US,D,20151127,000000,21.7287,21.7374,21.3258,21.3599,2313955.8956163,0
+TS.US,D,20151130,000000,21.5866,22.0653,21.5098,21.9125,3771011.6968811,0
+TS.US,D,20151201,000000,21.7704,21.9485,21.25,21.4008,4633882.9017031,0
+TS.US,D,20151202,000000,21.3443,21.5272,21.0418,21.0982,2405902.156862,0
+TS.US,D,20151203,000000,21.5866,21.6109,20.7295,20.9416,3913502.190189,0
+TS.US,D,20151204,000000,20.6468,20.7139,20.2858,20.5875,3356446.6144556,0
+TS.US,D,20151207,000000,20.0087,20.0991,19.8656,20.0514,3919053.9146942,0
+TS.US,D,20151208,000000,19.5913,19.925,19.4891,19.817,2935641.1099839,0
+TS.US,D,20151209,000000,20.0991,20.4279,19.8831,20.1691,3175029.2914845,0
+TS.US,D,20151210,000000,20.1439,20.4785,20.1264,20.3773,2722442.9652667,0
+TS.US,D,20151211,000000,19.9599,20.1516,19.8918,19.9502,3540724.6019883,0
+TS.US,D,20151214,000000,19.7664,19.9756,19.6146,19.8422,3497138.2709029,0
+TS.US,D,20151215,000000,19.9502,20.1925,19.8997,20.0758,3583632.5146007,0
+TS.US,D,20151216,000000,20.2197,20.2275,19.7411,20.0008,4246484.3674996,0
+TS.US,D,20151217,000000,19.8656,19.8997,19.4969,19.531,2682630.0799613,0
+TS.US,D,20151218,000000,19.6818,19.7148,19.3208,19.4045,3694844.8325766,0
+TS.US,D,20151221,000000,19.6233,19.7148,19.2868,19.6409,4571057.2394635,0
+TS.US,D,20151222,000000,19.817,20.0602,19.7226,19.9668,1915338.7868434,0
+TS.US,D,20151223,000000,20.6127,20.7295,20.3015,20.7227,3633697.7421046,0
+TS.US,D,20151224,000000,20.64,20.7139,20.4707,20.5106,1391053.9070828,0
+TS.US,D,20151228,000000,20.5476,20.5476,20.2528,20.3287,2204887.7911783,0
+TS.US,D,20151229,000000,20.4873,20.6633,20.1798,20.3452,2010102.5405661,0
+TS.US,D,20151230,000000,20.1516,20.2937,19.925,19.9337,1119334.9737101,0
+TS.US,D,20151231,000000,19.7819,20.1361,19.7499,19.9668,1164078.727827,0
+TS.US,D,20160104,000000,19.6477,20.0252,19.4473,19.8744,2323766.2379006,0
+TS.US,D,20160105,000000,19.5728,19.707,19.2293,19.6564,2512481.6989917,0
+TS.US,D,20160106,000000,18.7079,19.06,18.6982,18.9015,2812199.7850762,0
+TS.US,D,20160107,000000,18.4239,18.7673,18.3334,18.38,2802313.3776905,0
+TS.US,D,20160108,000000,18.38,18.38,17.9569,17.9948,3594152.1125615,0
+TS.US,D,20160111,000000,18.1466,18.1719,17.5425,17.7526,2811077.3108752,0
+TS.US,D,20160112,000000,18.1894,18.2234,17.4841,17.8022,2615712.3208406,0
+TS.US,D,20160113,000000,18.1398,18.2264,17.2652,17.3255,3575590.1719737,0
+TS.US,D,20160114,000000,17.5259,18.096,17.2749,17.9297,4856443.2213495,0
+TS.US,D,20160115,000000,16.8206,17.0473,16.5783,16.9139,5142271.20315,0
+TS.US,D,20160119,000000,16.8293,17.0657,16.5862,16.7797,4912075.5919603,0
+TS.US,D,20160120,000000,16.3342,16.448,15.5442,16.2505,4395908.0920216,0
+TS.US,D,20160121,000000,16.4344,16.8186,16.1756,16.5949,5776891.5964053,0
+TS.US,D,20160122,000000,17.0657,17.2243,16.772,17.0308,3870192.3660267,0
+TS.US,D,20160125,000000,16.7632,16.8712,16.2505,16.2593,3330697.5496797,0
+TS.US,D,20160126,000000,16.7281,17.0473,16.3848,17.0473,3442150.3978416,0
+TS.US,D,20160127,000000,16.8041,17.3168,16.6961,17.0054,3179238.5697383,0
+TS.US,D,20160128,000000,17.7779,17.8528,17.1893,17.3994,3031438.9379247,0
+TS.US,D,20160129,000000,17.1806,17.5931,16.8381,17.4841,9280493.345125,0
+TS.US,D,20160201,000000,16.9558,17.3401,16.7535,17.2652,4538355.4132447,0
+TS.US,D,20160202,000000,16.4772,16.5199,16.1454,16.1833,3318886.9008064,0
+TS.US,D,20160203,000000,16.5949,17.0142,15.9654,16.9802,4853047.0173568,0
+TS.US,D,20160204,000000,17.45,18.0396,17.3916,17.7185,3742967.3162711,0
+TS.US,D,20160205,000000,17.8703,18.2089,17.6845,17.8781,3941861.1102729,0
+TS.US,D,20160208,000000,17.6368,17.6776,17.2652,17.5357,3911767.0835487,0
+TS.US,D,20160209,000000,17.1727,17.2068,16.5608,16.7107,4490702.6829475,0
+TS.US,D,20160210,000000,16.4431,16.9967,16.4344,16.7632,3818780.5806442,0
+TS.US,D,20160211,000000,16.7535,16.8809,16.4179,16.7632,4706979.4084633,0
+TS.US,D,20160212,000000,17.2904,17.6008,17.166,17.4909,3132672.3369049,0
+TS.US,D,20160216,000000,17.81,17.8285,17.0901,17.4257,4229304.9615276,0
+TS.US,D,20160217,000000,17.8197,18.3461,17.7779,18.1962,3030156.1102664,0
+TS.US,D,20160218,000000,18.3237,18.3237,17.7779,17.81,3569983.9684093,0
+TS.US,D,20160219,000000,17.6776,17.7185,17.2564,17.4841,3535777.2866683,0
+TS.US,D,20160222,000000,17.6096,18.1213,17.5746,17.9948,3483959.4781088,0
+TS.US,D,20160223,000000,17.6368,17.8022,17.2515,17.2652,3353689.7684783,0
+TS.US,D,20160224,000000,16.3848,16.8119,16.3079,16.772,6244603.5708538,0
+TS.US,D,20160225,000000,16.8381,17.0725,16.3692,17.056,6226770.4161712,0
+TS.US,D,20160226,000000,17.4676,18.2808,17.45,17.988,5650431.3092923,0
+TS.US,D,20160229,000000,18.1816,18.5153,17.8936,18.1466,4035627.7944215,0
+TS.US,D,20160301,000000,18.6982,18.7585,18.4239,18.5153,4591597.9005979,0
+TS.US,D,20160302,000000,18.2633,18.6845,18.167,18.6845,2437814.5506756,0
+TS.US,D,20160303,000000,19.0941,19.2829,18.8772,19.2381,2404468.2269074,0
+TS.US,D,20160304,000000,19.5475,20.0933,19.4298,19.8247,4393487.3715606,0
+TS.US,D,20160307,000000,19.8588,20.3452,19.7323,20.3287,3102989.4728916,0
+TS.US,D,20160308,000000,20.0933,20.0933,19.3549,19.4133,3199288.9193398,0
+TS.US,D,20160309,000000,19.5913,19.9843,19.3879,19.7323,2389109.2438383,0
+TS.US,D,20160310,000000,19.6905,19.925,19.4716,19.7898,3200104.0494143,0
+TS.US,D,20160311,000000,20.0427,20.2528,19.9599,20.2528,2499136.3852998,0
+TS.US,D,20160314,000000,19.8501,20.3773,19.7411,20.1167,3557361.2731819,0
+TS.US,D,20160315,000000,19.707,19.9085,19.5913,19.8831,2173220.0391776,0
+TS.US,D,20160316,000000,19.7664,20.3628,19.7323,20.2858,2991021.6434342,0
+TS.US,D,20160317,000000,20.4707,20.7188,20.2771,20.5875,2860447.6733977,0
+TS.US,D,20160318,000000,20.6468,20.7227,20.0602,20.1361,2863807.9006532,0
+TS.US,D,20160321,000000,20.2012,20.3773,19.9045,20.1838,2118897.2218014,0
+TS.US,D,20160322,000000,20.2353,20.57,20.1439,20.4551,2104158.0665191,0
+TS.US,D,20160323,000000,20.2451,20.3861,19.8997,19.9337,1718236.6343547,0
+TS.US,D,20160324,000000,19.4473,20.1614,19.4347,20.1167,2874307.9683852,0
+TS.US,D,20160328,000000,20.2528,20.2693,19.9415,20.1439,1190923.5412277,0
+TS.US,D,20160329,000000,19.7975,20.1409,19.6409,20.1167,1504378.5734864,0
+TS.US,D,20160330,000000,20.9066,21.0418,20.6303,20.7227,3807741.8897609,0
+TS.US,D,20160331,000000,20.858,21.1663,20.7568,20.7713,2690809.1341897,0
+TS.US,D,20160401,000000,20.6127,20.7295,20.3695,20.6712,2513219.7360581,0
+TS.US,D,20160404,000000,20.6799,20.9999,20.1439,20.211,2266883.9326484,0
+TS.US,D,20160405,000000,19.2722,19.8325,19.2624,19.6905,2861029.4686338,0
+TS.US,D,20160406,000000,19.9162,20.0933,19.6146,20.0164,3164283.5540327,0
+TS.US,D,20160407,000000,20.0164,20.0933,19.817,19.9668,2305432.4926175,0
+TS.US,D,20160408,000000,20.748,21.176,20.6556,20.9562,3340885.1337512,0
+TS.US,D,20160411,000000,21.4358,21.536,21.1468,21.1595,3342403.3520616,0
+TS.US,D,20160412,000000,21.1245,21.6206,20.8492,21.5185,3387448.2828644,0
+TS.US,D,20160413,000000,21.9047,21.9125,21.5272,21.7801,2309175.1011943,0
+TS.US,D,20160414,000000,21.6011,21.8716,21.5934,21.7617,2415749.5037902,0
+TS.US,D,20160415,000000,21.679,21.9047,21.4941,21.82,2705868.9963866,0
+TS.US,D,20160418,000000,21.6304,22.1149,21.5788,22.0564,1561650.4554073,0
+TS.US,D,20160419,000000,22.4252,22.8289,22.29,22.8094,2460700.8950762,0
+TS.US,D,20160420,000000,22.6596,23.1393,22.6003,22.9545,2269986.1553029,0
+TS.US,D,20160421,000000,22.9787,23.1218,22.7015,22.8951,2753426.1313535,0
+TS.US,D,20160422,000000,22.8094,23.2443,22.8094,22.9456,3259979.6192025,0
+TS.US,D,20160425,000000,22.7102,22.7695,22.0564,22.1898,3256517.6291761,0
+TS.US,D,20160426,000000,22.5254,22.5595,22.2569,22.5419,2987267.7278828,0
+TS.US,D,20160427,000000,22.6451,23.0206,22.6353,22.9622,2448901.5531775,0
+TS.US,D,20160428,000000,22.4758,23.0468,22.3756,22.5166,4322867.0922273,0
+TS.US,D,20160429,000000,22.9456,23.148,22.4154,22.7102,3343501.1564999,0
+TS.US,D,20160502,000000,22.4154,22.5079,21.9718,22.2511,2559510.4898751,0
+TS.US,D,20160503,000000,21.5525,21.7033,21.0914,21.1498,3740931.032945,0
+TS.US,D,20160504,000000,21.2266,21.502,20.9503,21.0495,2715097.5434348,0
+TS.US,D,20160505,000000,21.2928,21.464,21.0914,21.3842,2234201.6366584,0
+TS.US,D,20160506,000000,21.3093,22.0818,21.2597,21.9485,2582618.8621396,0
+TS.US,D,20160509,000000,21.6946,21.7374,21.1498,21.2928,4931441.3556481,0
+TS.US,D,20160510,000000,21.3258,21.7111,21.2831,21.6868,2998277.6373764,0
+TS.US,D,20160511,000000,21.2928,21.679,21.0914,21.4358,6891579.4035743,0
+TS.US,D,20160512,000000,22.1566,22.2413,21.5739,21.896,3000299.5300077,0
+TS.US,D,20160513,000000,21.502,21.8716,21.3599,21.3842,2139778.1200791,0
+TS.US,D,20160516,000000,21.7374,22.1362,21.7208,21.9047,1991613.5813595,0
+TS.US,D,20160517,000000,22.2063,22.5847,22.0399,22.4583,3065320.801124,0
+TS.US,D,20160518,000000,22.2831,22.501,21.8045,21.896,2536496.685034,0
+TS.US,D,20160519,000000,21.6615,21.896,21.4008,21.7617,2324044.8006373,0
+TS.US,D,20160520,000000,22.3376,22.7326,22.2015,22.6985,3206798.8062561,0
+TS.US,D,20160523,000000,21.8998,22.3299,21.8746,22.1566,3356779.6562515,0
+TS.US,D,20160524,000000,22.3474,22.4232,22.0721,22.0808,2967326.3363997,0
+TS.US,D,20160525,000000,22.2539,22.6645,22.2539,22.6392,3373865.5227067,0
+TS.US,D,20160526,000000,23.2405,23.3854,22.8279,22.9827,4349278.1289679,0
+TS.US,D,20160527,000000,23.1101,23.1276,22.681,22.8279,2164155.9572139,0
+TS.US,D,20160531,000000,22.8094,23.1013,22.5867,22.6985,2056533.0897049,0
+TS.US,D,20160601,000000,22.3561,22.6294,22.1713,22.5361,2814325.4962921,0
+TS.US,D,20160602,000000,22.398,22.4329,22.1236,22.4135,2564011.6936537,0
+TS.US,D,20160603,000000,22.6907,22.8503,22.3376,22.5613,1816188.9549012,0
+TS.US,D,20160606,000000,23.2307,23.9185,23.1276,23.8494,2954395.269139,0
+TS.US,D,20160607,000000,24.476,24.8038,24.26,24.7007,4462259.4745079,0
+TS.US,D,20160608,000000,25.4041,25.4994,24.9837,25.0518,5317703.0249558,0
+TS.US,D,20160609,000000,24.6822,24.9157,24.5363,24.8369,3407172.7860174,0
+TS.US,D,20160610,000000,24.3816,24.6423,24.331,24.3903,2348578.8796023,0
+TS.US,D,20160613,000000,23.9088,24.2522,23.8057,23.8427,1979479.1418514,0
+TS.US,D,20160614,000000,23.8232,24.0401,23.33,23.6082,3019608.7588227,0
+TS.US,D,20160615,000000,23.8572,24.2522,23.7464,23.8748,3535313.7007117,0
+TS.US,D,20160616,000000,23.3592,23.7035,23.0157,23.686,2713771.5436918,0
+TS.US,D,20160617,000000,24.1753,24.6229,24.1199,24.331,2578541.1559534,0
+TS.US,D,20160620,000000,25.2241,25.2397,24.7348,24.7348,3612762.3647677,0
+TS.US,D,20160621,000000,24.6735,24.795,24.1753,24.6306,2929026.5298708,0
+TS.US,D,20160622,000000,24.871,24.9186,24.1335,24.1578,4843420.6703857,0
+TS.US,D,20160623,000000,25.4896,25.5402,24.975,25.4372,5209421.2692025,0
+TS.US,D,20160624,000000,23.6013,24.2113,23.5235,23.6607,3375779.4851264,0
+TS.US,D,20160627,000000,23.3445,23.471,22.6947,22.7842,2642864.4783678,0
+TS.US,D,20160628,000000,23.6675,23.6675,23.0595,23.4545,3096893.9857012,0
+TS.US,D,20160629,000000,24.2182,24.4847,23.9088,24.2698,2699853.6859248,0
+TS.US,D,20160630,000000,24.8038,24.8437,24.4166,24.7668,3281156.5546322,0
+TS.US,D,20160701,000000,25.0947,25.4896,24.9837,25.4372,2851164.6472902,0
+TS.US,D,20160705,000000,24.975,25.0101,24.0479,24.2434,3040270.7129569,0
+TS.US,D,20160706,000000,23.8651,24.0314,23.4797,23.9953,2456322.0122041,0
+TS.US,D,20160707,000000,23.936,24.297,23.4622,23.6529,2433155.0492533,0
+TS.US,D,20160708,000000,23.7988,24.2025,23.7901,24.116,2058970.2566743,0
+TS.US,D,20160711,000000,24.5975,24.6384,24.26,24.2698,2137489.9995924,0
+TS.US,D,20160712,000000,24.6229,24.9468,24.5032,24.8894,3520719.480285,0
+TS.US,D,20160713,000000,24.9468,24.9653,24.0119,24.1938,3058876.853536,0
+TS.US,D,20160714,000000,24.5129,24.7581,24.3476,24.6229,3948371.8718015,0
+TS.US,D,20160715,000000,24.331,24.5975,24.3212,24.5441,1942278.1676676,0
+TS.US,D,20160718,000000,24.3816,24.3816,24.0499,24.2434,2211974.1805022,0
+TS.US,D,20160719,000000,23.9526,24.0314,23.6607,23.7551,2055826.9177487,0
+TS.US,D,20160720,000000,22.9563,23.4195,22.7423,23.3076,2902043.9769619,0
+TS.US,D,20160721,000000,23.4195,23.7464,23.1879,23.257,3787653.5076086,0
+TS.US,D,20160722,000000,23.2911,23.3163,23.0031,23.1966,2188471.0920351,0
+TS.US,D,20160725,000000,23.0254,23.0342,22.6907,22.7919,1317966.6514835,0
+TS.US,D,20160726,000000,23.0936,23.3679,22.9563,23.3076,3203747.9789405,0
+TS.US,D,20160727,000000,23.222,23.3445,22.7326,22.8017,3238601.2140445,0
+TS.US,D,20160728,000000,22.7842,22.8542,22.4232,22.5701,2678537.9830802,0
+TS.US,D,20160729,000000,22.6733,23.0069,22.5526,22.9486,2139083.2550975,0
+TS.US,D,20160801,000000,22.7423,22.7677,21.9942,22.038,2820054.020763,0
+TS.US,D,20160802,000000,22.3726,22.3726,21.8911,22.1664,3283517.6565001,0
+TS.US,D,20160803,000000,21.9942,22.5701,21.9592,22.5176,3579400.6223978,0
+TS.US,D,20160804,000000,22.5264,23.3163,22.4329,23.2735,4082518.8457965,0
+TS.US,D,20160805,000000,23.1188,23.7424,23.0672,23.6354,2869435.69026,0
+TS.US,D,20160808,000000,23.4973,24.0041,23.4545,23.7123,3318007.0126049,0
+TS.US,D,20160809,000000,24.0041,24.0401,23.6218,23.7298,2552277.109882,0
+TS.US,D,20160810,000000,24.2113,24.2434,23.7658,23.8494,2223308.9085375,0
+TS.US,D,20160811,000000,23.9263,24.2279,23.8748,24.08,1552042.6107582,0
+TS.US,D,20160812,000000,24.4166,24.4945,23.9263,23.9691,2029861.9925496,0
+TS.US,D,20160815,000000,24.1082,24.3816,24.08,24.3047,948300.53709834,0
+TS.US,D,20160816,000000,25.0947,25.1628,24.8797,24.9653,3150000.7893597,0
+TS.US,D,20160817,000000,24.8894,25.154,24.6306,25.0947,2572575.1850169,0
+TS.US,D,20160818,000000,25.3096,25.6696,25.2649,25.6696,2345272.103499,0
+TS.US,D,20160819,000000,25.1901,25.2397,24.871,24.9925,2267321.8209356,0
+TS.US,D,20160822,000000,24.8535,24.8612,24.5401,24.5703,2809800.6506576,0
+TS.US,D,20160823,000000,24.795,24.9273,24.6384,24.7425,2815510.6728066,0
+TS.US,D,20160824,000000,24.7162,24.7513,24.3718,24.3903,1709948.622008,0
+TS.US,D,20160825,000000,24.2698,24.4089,24.1335,24.2698,1927099.0682846,0
+TS.US,D,20160826,000000,24.4409,24.691,24.0625,24.1841,1687424.100793,0
+TS.US,D,20160829,000000,23.7551,24.2182,23.7385,24.0995,1854088.9056937,0
+TS.US,D,20160830,000000,24.1413,24.3641,23.9604,24.0041,1917529.2561862,0
+TS.US,D,20160831,000000,23.8329,23.901,23.5138,23.5664,1819761.9588597,0
+TS.US,D,20160901,000000,23.4292,23.5138,23.257,23.506,2195615.0441386,0
+TS.US,D,20160902,000000,23.6675,23.8329,23.4292,23.5235,2042323.306413,0
+TS.US,D,20160906,000000,23.6257,23.7385,23.4146,23.7298,1221872.7863909,0
+TS.US,D,20160907,000000,23.7706,23.9088,23.5615,23.6675,2258684.3202845,0
+TS.US,D,20160908,000000,23.6082,23.901,23.4671,23.721,4305788.4211195,0
+TS.US,D,20160909,000000,23.617,23.617,22.681,22.7151,3651773.4827866,0
+TS.US,D,20160912,000000,22.3892,23.0507,22.2948,22.9904,3396765.2298954,0
+TS.US,D,20160913,000000,22.5089,22.7064,22.2247,22.3629,2774866.2109182,0
+TS.US,D,20160914,000000,22.286,22.6645,22.2442,22.4047,3958703.3628219,0
+TS.US,D,20160915,000000,22.5526,23.0964,22.4845,23.0507,3452389.377252,0
+TS.US,D,20160916,000000,22.3114,22.7229,22.3114,22.6548,3515986.9974815,0
+TS.US,D,20160919,000000,22.9039,23.1101,22.6645,22.6645,2892574.8997278,0
+TS.US,D,20160920,000000,22.4573,22.4923,21.8998,21.8998,3846135.2358065,0
+TS.US,D,20160921,000000,22.0546,22.681,22.0195,22.6119,4439738.0370133,0
+TS.US,D,20160922,000000,23.3951,23.5138,22.7842,22.7842,2164500.3059843,0
+TS.US,D,20160923,000000,22.4417,22.5867,22.0331,22.1051,2373421.3306004,0
+TS.US,D,20160926,000000,21.9514,22.3114,21.9252,22.0467,2822195.1505805,0
+TS.US,D,20160927,000000,21.7617,21.9164,21.6333,21.8648,1996381.0129934,0
+TS.US,D,20160928,000000,22.0633,23.0069,21.8843,22.9982,4182559.8729148,0
+TS.US,D,20160929,000000,23.9185,24.3476,23.7804,23.9185,5364239.4484927,0
+TS.US,D,20160930,000000,24.5975,24.6141,24.1335,24.3903,3590254.2900612,0
+TS.US,D,20161003,000000,24.4487,24.6822,24.3398,24.6306,2537414.6057864,0
+TS.US,D,20161004,000000,24.8291,24.9225,24.4166,24.5197,3323586.490593,0
+TS.US,D,20161005,000000,25.0421,25.1803,24.8038,25.1044,2494573.5071145,0
+TS.US,D,20161006,000000,25.0947,25.1901,24.9157,24.9653,1701899.0840335,0
+TS.US,D,20161007,000000,25.1628,25.1803,24.8087,25.0169,1927576.0170293,0
+TS.US,D,20161010,000000,25.3185,25.4994,25.1988,25.2299,2383593.4960703,0
+TS.US,D,20161011,000000,24.9837,24.9837,24.4409,24.6569,2842384.267597,0
+TS.US,D,20161012,000000,24.6647,25.0811,24.5363,24.9653,2677673.5134803,0
+TS.US,D,20161013,000000,24.7425,25.0256,24.652,24.9323,2912686.923736,0
+TS.US,D,20161014,000000,25.1044,25.1365,24.7765,24.8982,1668450.9974943,0
+TS.US,D,20161017,000000,25.0518,25.1297,24.5363,24.7348,4950859.5425815,0
+TS.US,D,20161018,000000,25.4128,25.4206,24.8894,24.9381,6226597.7278326,0
+TS.US,D,20161019,000000,25.0013,25.37,24.9565,25.0101,3617711.7359013,0
+TS.US,D,20161020,000000,24.8612,25.1803,24.6822,25.0859,3788153.0703024,0
+TS.US,D,20161021,000000,24.9381,25.1803,24.7513,24.8982,2054167.8762099,0
+TS.US,D,20161024,000000,24.9653,25.0947,24.6346,24.9079,1524228.4812663,0
+TS.US,D,20161025,000000,24.8982,25.2455,24.866,24.9565,3343258.5705005,0
+TS.US,D,20161026,000000,24.4166,24.8204,24.2648,24.4847,2486594.8947077,0
+TS.US,D,20161027,000000,24.7007,24.9118,24.4847,24.7765,3022431.3908337,0
+TS.US,D,20161028,000000,24.5363,24.8291,24.3816,24.4487,2549036.1198126,0
+TS.US,D,20161031,000000,24.3816,24.4264,24.1287,24.2182,1782307.0917019,0
+TS.US,D,20161101,000000,24.0547,24.4166,24.0314,24.26,2767053.0915025,0
+TS.US,D,20161102,000000,24.0119,24.1793,23.6082,23.617,3475056.777509,0
+TS.US,D,20161103,000000,23.4292,23.9263,23.3445,23.8427,3834444.8520262,0
+TS.US,D,20161104,000000,24.4945,24.8535,24.0723,24.5032,6753511.99313,0
+TS.US,D,20161107,000000,24.9381,24.9653,24.6189,24.8038,2303392.0976642,0
+TS.US,D,20161108,000000,24.3047,24.7348,24.2182,24.5606,2832626.3485583,0
+TS.US,D,20161109,000000,25.2299,26.2028,25.1297,26.124,3521681.6010288,0
+TS.US,D,20161110,000000,26.5793,27.0433,26.4129,26.9742,4073068.2708844,0
+TS.US,D,20161111,000000,26.5364,26.6279,26.2368,26.5461,3382073.3583249,0
+TS.US,D,20161114,000000,26.2883,27.234,26.2368,27.2068,4066889.5232449,0
+TS.US,D,20161115,000000,26.6834,27.4607,26.6834,27.4305,4464465.3624523,0
+TS.US,D,20161116,000000,26.9927,27.268,26.6366,26.769,2946876.1310618,0
+TS.US,D,20161117,000000,26.6493,27.0014,26.4518,26.6571,2273544.7685665,0
+TS.US,D,20161118,000000,26.1327,26.3565,26.0287,26.2796,2405116.836084,0
+TS.US,D,20161121,000000,26.5141,27.2593,26.5054,27.2495,2086642.5350308,0
+TS.US,D,20161122,000000,27.1191,27.1727,26.1142,26.41,6085165.9785055,0
+TS.US,D,20161123,000000,26.1142,27.2933,26.09,27.2058,6079228.7889588,0
+TS.US,D,20161125,000000,26.981,27.1415,26.8331,27.1191,1890335.9823879,0
+TS.US,D,20161128,000000,26.6007,26.697,26.2883,26.3234,3036054.2393556,0
+TS.US,D,20161129,000000,25.7864,26.41,25.6736,26.2708,3330958.6380012,0
+TS.US,D,20161130,000000,27.0677,28.0998,27.0083,27.9003,5208268.9857049,0
+TS.US,D,20161201,000000,28.383,28.9744,28.3644,28.7312,4197284.6375022,0
+TS.US,D,20161202,000000,28.4277,29.1642,28.3314,29.1116,3709748.4529433,0
+TS.US,D,20161205,000000,29.1213,29.7789,29.1116,29.6914,6007164.3006033,0
+TS.US,D,20161206,000000,29.3558,29.7624,29.242,29.7196,3728003.0494046,0
+TS.US,D,20161207,000000,29.9609,30.2129,29.7449,29.9696,3084409.0299818,0
+TS.US,D,20161208,000000,29.5367,29.9745,29.3645,29.7955,2450839.1574531,0
+TS.US,D,20161209,000000,29.6145,29.8227,29.4842,29.814,2190644.0869627,0
+TS.US,D,20161212,000000,30.5067,30.672,30.2314,30.2985,6623451.9764822,0
+TS.US,D,20161213,000000,30.1778,30.5932,30.099,30.4454,3273574.7142416,0
+TS.US,D,20161214,000000,30.0037,30.3675,29.5455,29.6408,4093462.9692564,0
+TS.US,D,20161215,000000,29.3801,29.7712,29.276,29.6408,3708076.0486164,0
+TS.US,D,20161216,000000,29.4919,29.7196,29.3976,29.6661,2376457.7672211,0
+TS.US,D,20161219,000000,29.4599,29.7352,29.4141,29.5961,1874245.1296933,0
+TS.US,D,20161220,000000,29.5796,29.8908,29.5601,29.7868,1824725.7206881,0
+TS.US,D,20161221,000000,29.6145,30.0825,29.5542,30.065,2721547.6584635,0
+TS.US,D,20161222,000000,29.9871,30.4211,29.9609,30.3247,3317384.1010978,0
+TS.US,D,20161223,000000,30.5067,30.7966,30.4298,30.6438,2632920.5082024,0
+TS.US,D,20161227,000000,30.602,31.2343,30.602,31.1039,3368694.1237093,0
+TS.US,D,20161228,000000,31.2772,31.3365,30.6798,30.6974,3708583.8345645,0
+TS.US,D,20161229,000000,31.0612,31.0612,30.6204,30.854,2640427.3113983,0
+TS.US,D,20161230,000000,31.1225,31.1896,30.8792,30.9318,2199195.2434446,0
+TS.US,D,20170103,000000,31.0952,31.3297,30.8792,31.034,2580694.6206521,0
+TS.US,D,20170104,000000,30.6877,31.3044,30.672,31.2597,2400558.0695258,0
+TS.US,D,20170105,000000,31.2256,31.5291,31.1565,31.2597,1693349.9833652,0
+TS.US,D,20170106,000000,31.0787,31.3365,30.9473,31.2597,2166151.1242689,0
+TS.US,D,20170109,000000,30.5932,31.1565,30.4726,30.7149,2786992.4271721,0
+TS.US,D,20170110,000000,30.8102,30.961,30.5067,30.6974,1739619.1511399,0
+TS.US,D,20170111,000000,30.5767,31.0865,30.4541,30.9755,2086250.9025486,0
+TS.US,D,20170112,000000,30.9658,31.1711,30.9056,31.0184,1743001.9923446,0
+TS.US,D,20170113,000000,31.1565,31.175,30.783,30.8014,1364644.9261557,0
+TS.US,D,20170117,000000,30.7917,30.9473,30.4969,30.9473,1992085.3905704,0
+TS.US,D,20170118,000000,30.8102,31.3647,30.7576,31.138,2418479.6241913,0
+TS.US,D,20170119,000000,31.3297,31.3822,31.0388,31.0525,1897523.1065761,0
+TS.US,D,20170120,000000,31.355,31.6682,31.321,31.5369,2581411.0716761,0
+TS.US,D,20170123,000000,32.0379,32.0379,31.0699,31.2772,3280093.6990243,0
+TS.US,D,20170124,000000,31.5884,31.7889,31.2343,31.5291,2702279.5459196,0
+TS.US,D,20170125,000000,31.4689,32.2306,31.4415,32.1945,2640672.9811182,0
+TS.US,D,20170126,000000,31.8677,32.0915,31.8055,31.8764,2676434.8858135,0
+TS.US,D,20170127,000000,31.5981,31.7013,31.2859,31.4338,2689195.320549,0
+TS.US,D,20170130,000000,30.7236,30.8443,29.9784,30.1943,2478147.5568104,0
+TS.US,D,20170131,000000,30.099,30.4211,29.7712,30.351,2251060.3357159,0
+TS.US,D,20170201,000000,30.4454,30.5018,29.8227,30.1681,2412650.3648562,0
+TS.US,D,20170202,000000,30.4025,30.4638,29.9871,30.281,2319488.0898927,0
+TS.US,D,20170203,000000,30.4454,30.602,29.996,30.4376,2499412.8922229,0
+TS.US,D,20170206,000000,30.0125,30.0893,29.7586,29.9268,2038268.2141758,0
+TS.US,D,20170207,000000,29.9268,30.0748,29.5893,29.7098,2513294.7732527,0
+TS.US,D,20170208,000000,28.6261,29.311,28.5493,29.1642,4418585.7713463,0
+TS.US,D,20170209,000000,29.6574,29.7196,29.3373,29.5893,2303103.2558597,0
+TS.US,D,20170210,000000,29.8568,30.0125,29.4754,29.5367,1566269.8684653,0
+TS.US,D,20170213,000000,29.8043,29.9696,29.6145,29.7624,1159242.4264389,0
+TS.US,D,20170214,000000,29.7449,29.8831,29.5542,29.8831,1414861.255956,0
+TS.US,D,20170215,000000,29.5008,29.7712,29.4919,29.6661,1339188.8148115,0
+TS.US,D,20170216,000000,29.4842,29.8179,29.3976,29.4599,1434029.6615424,0
+TS.US,D,20170217,000000,29.0338,29.4706,29.0338,29.1894,1409205.7128663,0
+TS.US,D,20170221,000000,29.2692,29.6496,29.2166,29.6145,2770608.6210458,0
+TS.US,D,20170222,000000,28.9987,29.9268,28.9987,29.6914,4825919.5295923,0
+TS.US,D,20170223,000000,29.5542,29.8412,28.4715,28.6086,4522845.3278793,0
+TS.US,D,20170224,000000,28.1689,28.6261,28.1417,28.5678,3374134.8342825,0
+TS.US,D,20170227,000000,28.6874,29.2847,28.6874,28.9987,2511102.2480964,0
+TS.US,D,20170228,000000,28.6718,28.8431,28.2147,28.3314,3298556.9605614,0
+TS.US,D,20170301,000000,28.5065,28.8956,28.4715,28.7818,2019288.9434364,0
+TS.US,D,20170302,000000,28.6631,28.8693,28.2457,28.2895,1178165.1623056,0
+TS.US,D,20170303,000000,28.4102,28.5308,28.203,28.274,1894231.7490746,0
+TS.US,D,20170306,000000,28.1776,28.1776,27.8372,27.8664,4280946.9980281,0
+TS.US,D,20170307,000000,28.236,28.3693,27.7963,27.8566,2674779.9559017,0
+TS.US,D,20170308,000000,27.7876,27.8741,26.8429,26.9383,3530370.4970188,0
+TS.US,D,20170309,000000,27.0501,27.1153,26.6775,26.9996,4501521.4017805,0
+TS.US,D,20170310,000000,27.554,27.5794,26.9713,27.164,2700700.6811094,0
+TS.US,D,20170313,000000,27.3011,27.4383,27.1727,27.4383,2196614.1695263,0
+TS.US,D,20170314,000000,26.981,27.1503,26.6775,27.1114,1823333.9349115,0
+TS.US,D,20170315,000000,27.233,28.1164,27.1542,27.986,2464678.894305,0
+TS.US,D,20170316,000000,28.4189,28.4277,27.8128,28.1689,2546594.841216,0
+TS.US,D,20170317,000000,28.2555,28.4024,28.203,28.2555,1421557.0407045,0
+TS.US,D,20170320,000000,28.0813,28.0813,27.6951,27.9003,2970809.9124686,0
+TS.US,D,20170321,000000,28.0473,28.0599,27.3449,27.3712,1865193.3826107,0
+TS.US,D,20170322,000000,27.5959,27.8829,27.4938,27.6669,1904872.6400351,0
+TS.US,D,20170323,000000,27.4227,27.6621,27.2233,27.5443,1645896.6669828,0
+TS.US,D,20170324,000000,27.5619,28.0726,27.5443,27.6824,1926802.0032259,0
+TS.US,D,20170327,000000,27.2058,27.878,27.1191,27.7185,2751987.0618651,0
+TS.US,D,20170328,000000,28.7312,29.7098,28.6874,29.0775,6236217.9073631,0
+TS.US,D,20170329,000000,28.9044,29.1554,28.7127,29.0775,2381308.459304,0
+TS.US,D,20170330,000000,29.8227,30.0407,29.5796,29.6233,3266084.357554,0
+TS.US,D,20170331,000000,29.6574,29.8957,29.5708,29.5708,2689862.4320477,0
+TS.US,D,20170403,000000,30.0825,30.2032,29.2896,29.5708,3039761.899102,0
+TS.US,D,20170404,000000,29.7712,29.9268,29.5708,29.8831,2118918.8078436,0
+TS.US,D,20170405,000000,30.0125,30.2177,28.74,28.8188,4922118.2411764,0
+TS.US,D,20170406,000000,29.2944,29.6145,29.1019,29.5455,3065775.1359197,0
+TS.US,D,20170407,000000,29.6408,29.7955,29.4064,29.4754,1485544.2376026,0
+TS.US,D,20170410,000000,29.53,30.0601,29.4842,29.7098,3156590.69971,0
+TS.US,D,20170411,000000,29.7624,30.2314,29.3801,30.1681,3424871.2849121,0
+TS.US,D,20170412,000000,29.7955,29.8646,28.5843,28.703,5280346.8368486,0
+TS.US,D,20170413,000000,28.9744,28.9832,28.0473,28.1494,3451530.0471861,0
+TS.US,D,20170417,000000,28.236,28.383,28.0813,28.2643,1896509.5904935,0
+TS.US,D,20170418,000000,27.9519,28.2555,27.8664,28.1164,3407011.4046533,0
+TS.US,D,20170419,000000,28.2643,28.3149,27.6669,27.7088,2415904.7177137,0
+TS.US,D,20170420,000000,27.9422,28.1942,27.7088,28.02,3548082.3587015,0
+TS.US,D,20170421,000000,28.0901,28.1591,27.448,27.4849,3332829.4283361,0
+TS.US,D,20170424,000000,28.3236,28.3314,27.8741,27.9082,3714629.9822296,0
+TS.US,D,20170425,000000,28.236,28.6797,28.1242,28.3927,3256333.6338628,0
+TS.US,D,20170426,000000,28.3693,28.8139,28.3693,28.5406,2899277.8798238,0
+TS.US,D,20170427,000000,27.806,27.8128,26.9129,27.4849,5119086.7657839,0
+TS.US,D,20170428,000000,27.3712,27.4665,26.765,27.0501,3011943.657983,0
+TS.US,D,20170501,000000,27.127,27.3575,26.9606,27.1367,1549536.5740347,0
+TS.US,D,20170502,000000,26.9558,27.2593,26.873,26.9996,2060073.2006464,0
+TS.US,D,20170503,000000,26.6678,27.0764,26.6444,26.8526,2455017.5985036,0
+TS.US,D,20170504,000000,26.6444,26.6444,25.7611,26.1414,5757142.4234896,0
+TS.US,D,20170505,000000,26.4022,26.9032,26.2796,26.8944,2265887.8909811,0
+TS.US,D,20170508,000000,26.6872,26.8079,26.5141,26.7738,2016939.1485431,0
+TS.US,D,20170509,000000,26.9383,26.9645,26.4586,26.5666,1662199.2684737,0
+TS.US,D,20170510,000000,26.7057,27.1542,26.6444,26.9899,2013795.8096176,0
+TS.US,D,20170511,000000,27.1114,27.2408,26.8526,26.8779,1568559.0168587,0
+TS.US,D,20170512,000000,26.8944,26.9558,26.6523,26.6678,1686161.8312702,0
+TS.US,D,20170515,000000,27.7963,27.7963,27.3789,27.4665,2117873.426651,0
+TS.US,D,20170516,000000,27.6046,27.7876,27.4159,27.5891,1572649.0579263,0
+TS.US,D,20170517,000000,27.3887,27.5346,27.1191,27.2495,2006911.9179287,0
+TS.US,D,20170518,000000,26.9032,27.8323,26.8429,27.6397,3294998.3472978,0
+TS.US,D,20170519,000000,27.7,28.2895,27.6824,28.0998,1914140.2475408,0
+TS.US,D,20170522,000000,28.451,28.5571,28.1377,28.1962,1616170.6308848,0
+TS.US,D,20170523,000000,28.2837,28.3556,27.9539,28.0998,1892797.81912,0
+TS.US,D,20170524,000000,28.1164,28.3022,27.8878,27.9841,1619877.2627245,0
+TS.US,D,20170525,000000,28.0998,28.2574,27.3186,27.3497,3505319.3809448,0
+TS.US,D,20170526,000000,27.4363,27.6893,27.3945,27.4363,2441628.0848201,0
+TS.US,D,20170530,000000,27.4285,27.4548,26.8565,26.9091,2791601.5611623,0
+TS.US,D,20170531,000000,26.7942,26.8653,26.5121,26.7067,3436003.5153122,0
+TS.US,D,20170601,000000,26.7593,27.2437,26.6454,27.1649,3851238.7929567,0
+TS.US,D,20170602,000000,26.9791,26.9791,26.6697,26.8196,1707922.6177495,0
+TS.US,D,20170605,000000,26.804,26.9879,26.6795,26.9003,1088852.3982239,0
+TS.US,D,20170606,000000,26.662,26.9879,26.5822,26.9091,2610830.7915544,0
+TS.US,D,20170607,000000,26.7875,26.9353,26.1065,26.195,2996071.749432,0
+TS.US,D,20170608,000000,26.4314,26.8381,26.3808,26.7242,4404217.6904107,0
+TS.US,D,20170609,000000,26.7593,27.5609,26.7593,27.412,2101337.4903217,0
+TS.US,D,20170612,000000,27.6319,27.7204,27.0579,27.1989,2573261.8267442,0
+TS.US,D,20170613,000000,27.2622,27.7535,27.2262,27.6844,2159980.5998837,0
+TS.US,D,20170614,000000,27.7826,27.8167,26.8293,27.1114,2777179.0011675,0
+TS.US,D,20170615,000000,26.4947,27.1046,26.4947,26.874,2461578.7274642,0
+TS.US,D,20170616,000000,26.8108,27.3497,26.7942,27.3497,1914955.3776154,0
+TS.US,D,20170619,000000,27.3575,27.6134,27.2437,27.2875,1537934.5902372,0
+TS.US,D,20170620,000000,26.7942,26.8108,26.3808,26.7154,2286010.194057,0
+TS.US,D,20170621,000000,26.8108,26.8108,26.1522,26.408,4513858.3389238,0
+TS.US,D,20170622,000000,26.23,26.5384,26.1599,26.4411,2665913.2320392,0
+TS.US,D,20170623,000000,26.3195,26.5296,26.2135,26.2748,2634636.084614,0
+TS.US,D,20170626,000000,26.4771,26.5034,26.2037,26.3107,1796246.5355113,0
+TS.US,D,20170627,000000,26.7593,26.8108,26.2825,26.301,1800584.3021123,0
+TS.US,D,20170628,000000,26.5296,27.128,26.4508,26.9976,2238132.3521755,0
+TS.US,D,20170629,000000,26.9168,27.4684,26.8381,27.3663,2661333.9073455,0
+TS.US,D,20170630,000000,27.305,27.6718,27.2963,27.445,3042468.3776471,0
+TS.US,D,20170703,000000,27.9393,28.2389,27.8965,28.1076,1514427.390143,0
+TS.US,D,20170705,000000,28.0716,28.1339,27.4928,27.6222,2324907.2144236,0
+TS.US,D,20170706,000000,27.6844,27.9928,27.45,27.5093,2248176.0292982,0
+TS.US,D,20170707,000000,27.3497,27.3945,26.7242,27.1191,2042217.4320149,0
+TS.US,D,20170710,000000,26.8828,27.4208,26.8478,27.2622,1374301.0824234,0
+TS.US,D,20170711,000000,27.3575,27.6756,27.128,27.6494,1697732.9778643,0
+TS.US,D,20170712,000000,28.0638,28.4062,28.0055,28.1076,2241632.3747529,0
+TS.US,D,20170713,000000,28.0093,28.6086,27.7905,28.5746,2633119.9221172,0
+TS.US,D,20170714,000000,28.6009,28.9005,28.487,28.7603,1795405.7077673,0
+TS.US,D,20170717,000000,28.8129,29.0191,28.7603,28.7944,2208189.4277475,0
+TS.US,D,20170718,000000,28.955,28.955,28.5124,28.6894,1205393.3849343,0
+TS.US,D,20170719,000000,28.4433,29.0056,28.4433,28.9968,2306190.0599125,0
+TS.US,D,20170720,000000,28.9268,29.0425,28.4559,28.4967,1617027.9051373,0
+TS.US,D,20170721,000000,28.5211,28.593,27.8245,27.9305,1559982.1627074,0
+TS.US,D,20170724,000000,28.0638,28.0813,27.7457,27.842,1370339.529703,0
+TS.US,D,20170725,000000,28.2049,28.3985,28.1504,28.1883,1254082.2452632,0
+TS.US,D,20170726,000000,28.3362,28.416,27.9841,28.0093,1986603.5637261,0
+TS.US,D,20170727,000000,28.3644,28.3644,27.7632,28.1504,1935050.9551151,0
+TS.US,D,20170728,000000,28.0093,28.4685,27.7457,27.8878,1956618.4951202,0
+TS.US,D,20170731,000000,27.9305,27.9763,27.7584,27.8002,1713143.3562723,0
+TS.US,D,20170801,000000,27.6931,27.7107,27.0812,27.0959,3420000.0346936,0
+TS.US,D,20170802,000000,26.9791,27.1076,26.8478,26.9003,2170875.3838183,0
+TS.US,D,20170803,000000,25.5081,25.5869,25.12,25.1365,6149286.8032848,0
+TS.US,D,20170804,000000,25.1365,25.2834,24.8446,25.1453,3391714.0959909,0
+TS.US,D,20170807,000000,24.9702,25.0393,24.8369,24.9605,2225151.9453895,0
+TS.US,D,20170808,000000,24.6189,25.0188,24.6189,24.7941,2954858.8550956,0
+TS.US,D,20170809,000000,24.7241,24.8369,24.6189,24.8369,1806362.1661085,0
+TS.US,D,20170810,000000,24.8126,24.9341,24.5294,24.5732,2279631.004596,0
+TS.US,D,20170811,000000,24.3611,24.476,24.2386,24.4254,1829792.2731944,0
+TS.US,D,20170814,000000,24.2551,24.4399,24.116,24.1237,1866633.480006,0
+TS.US,D,20170815,000000,24.1335,24.1851,23.7794,23.9993,1594335.8351176,0
+TS.US,D,20170816,000000,24.116,24.1413,23.8427,23.9127,1414945.5443118,0
+TS.US,D,20170817,000000,23.9477,24.0606,23.7609,23.7696,2090629.7854207,0
+TS.US,D,20170818,000000,23.9477,24.1237,23.7978,23.9828,1501285.601993,0
+TS.US,D,20170821,000000,23.9127,23.9642,23.648,23.6821,1166449.0808559,0
+TS.US,D,20170822,000000,23.8154,23.9399,23.7794,23.8154,907431.99153251,0
+TS.US,D,20170823,000000,23.7609,23.9302,23.6529,23.8766,811696.8659051,0
+TS.US,D,20170824,000000,23.8154,23.8766,23.6724,23.7006,1025935.2522811,0
+TS.US,D,20170825,000000,23.6043,23.8766,23.5557,23.8504,1487713.1209032,0
+TS.US,D,20170828,000000,23.7006,23.7444,23.5771,23.7278,1101494.6236801,0
+TS.US,D,20170829,000000,23.4535,23.7103,23.3601,23.7006,1183739.5007598,0
+TS.US,D,20170830,000000,23.5255,23.7006,23.4009,23.6569,2260713.4082632,0
+TS.US,D,20170831,000000,23.6909,23.7794,23.3874,23.4185,2845075.3275404,0
+TS.US,D,20170901,000000,23.4457,23.5507,23.3358,23.4282,3401712.5452155,0
+TS.US,D,20170905,000000,24.652,24.9001,24.3563,24.5373,4621871.8110082,0
+TS.US,D,20170906,000000,24.8543,25.0101,24.7241,24.8369,2612971.9213718,0
+TS.US,D,20170907,000000,25.1453,25.191,24.8632,25.0587,3278178.7086978,0
+TS.US,D,20170908,000000,25.0227,25.0742,24.369,24.4157,2658408.4846568,0
+TS.US,D,20170911,000000,24.6092,24.6092,24.369,24.4059,3424758.2151666,0
+TS.US,D,20170912,000000,24.4059,24.761,24.3524,24.6092,1602733.8334896,0
+TS.US,D,20170913,000000,24.687,25.0139,24.6793,24.8446,2989677.1413692,0
+TS.US,D,20170914,000000,25.049,25.5966,24.9964,25.3291,3362899.8132045,0
+TS.US,D,20170915,000000,25.7542,25.7941,25.2981,25.5607,3232409.103617,0
+TS.US,D,20170918,000000,25.4283,25.6852,25.3622,25.6055,2212287.6920693,0
+TS.US,D,20170919,000000,25.6472,25.6949,25.4196,25.622,2064999.9578309,0
+TS.US,D,20170920,000000,25.6852,25.7542,25.0538,25.2503,2869829.3785557,0
+TS.US,D,20170921,000000,25.084,25.2689,25.0587,25.1998,1849384.1763731,0
+TS.US,D,20170922,000000,25.4283,25.6142,25.3719,25.4283,2726714.9458339,0
+TS.US,D,20170925,000000,25.2981,25.4323,25.0139,25.049,2245458.2437786,0
+TS.US,D,20170926,000000,25.0675,25.154,24.9176,25.0315,1948264.6967396,0
+TS.US,D,20170927,000000,25.0061,25.0393,24.7658,24.9605,3201793.9281565,0
+TS.US,D,20170928,000000,25.1365,25.1998,24.8632,24.9605,1812727.9927814,0
+TS.US,D,20170929,000000,25.1453,25.1453,24.8543,24.9507,2748329.7695507,0
+TS.US,D,20171002,000000,24.9507,25.0061,24.8126,24.9089,2333963.0731332,0
+TS.US,D,20171003,000000,25.0139,25.0227,24.8213,24.8446,2275033.1775802,0
+TS.US,D,20171004,000000,24.8632,24.9877,24.7328,24.8213,2358375.8590984,0
+TS.US,D,20171005,000000,24.9264,24.9507,24.687,24.7241,1710472.8544645,0
+TS.US,D,20171006,000000,24.5217,24.7571,24.4945,24.5917,2277866.0886591,0
+TS.US,D,20171009,000000,24.5129,24.5294,24.3087,24.3524,856546.49442012,0
+TS.US,D,20171010,000000,24.5129,24.6258,24.1802,24.1948,2519438.5720618,0
+TS.US,D,20171011,000000,24.0187,24.0975,23.9642,24.0187,1984196.2060532,0
+TS.US,D,20171012,000000,23.9477,23.9905,23.8242,23.8339,1441499.4600944,0
+TS.US,D,20171013,000000,24.4254,24.4254,24.1666,24.1851,1683422.4597082,0
+TS.US,D,20171016,000000,24.4059,24.5129,23.9302,24.0187,2027199.7139959,0
+TS.US,D,20171017,000000,23.9127,24.0703,23.7444,23.7444,1629715.3584917,0
+TS.US,D,20171018,000000,23.5848,23.6773,23.3494,23.3494,2053616.9181772,0
+TS.US,D,20171019,000000,23.3494,23.4535,23.2336,23.2433,3094201.8978509,0
+TS.US,D,20171020,000000,23.1635,23.2949,23.0653,23.1724,2384261.6354757,0
+TS.US,D,20171023,000000,23.2433,23.3221,23.0926,23.0926,2099632.1929778,0
+TS.US,D,20171024,000000,23.4622,23.5158,23.3601,23.3922,2348830.7167627,0
+TS.US,D,20171025,000000,23.3036,23.3124,22.8678,22.8892,2598992.3891981,0
+TS.US,D,20171026,000000,23.3036,23.3036,22.9943,23.039,2630575.852843,0
+TS.US,D,20171027,000000,22.935,23.507,22.8376,23.4797,3342673.6915441,0
+TS.US,D,20171030,000000,23.6724,23.9828,23.6305,23.8951,2161650.9483971,0
+TS.US,D,20171031,000000,24.0372,24.1461,23.9554,24.0187,1804324.8548755,0
+TS.US,D,20171101,000000,24.4575,24.5217,24.0975,24.1237,1989143.5213732,0
+TS.US,D,20171102,000000,25.8253,26.9655,25.6385,26.9538,5697302.8304386,0
+TS.US,D,20171103,000000,26.7777,26.8478,26.5296,26.662,4853078.8824669,0
+TS.US,D,20171106,000000,26.6697,27.0764,26.6366,27.0413,2487074.9271728,0
+TS.US,D,20171107,000000,27.0764,27.1191,26.5735,26.6697,1978805.8629121,0
+TS.US,D,20171108,000000,26.5384,26.6366,26.2476,26.3429,1810691.7094552,0
+TS.US,D,20171109,000000,26.3808,26.5919,26.1901,26.5578,2701484.9739806,0
+TS.US,D,20171110,000000,26.6007,26.6007,26.0344,26.1424,1443178.031862,0
+TS.US,D,20171113,000000,25.9138,26.0442,25.7494,25.9041,1189892.5507299,0
+TS.US,D,20171114,000000,25.8516,25.8905,25.2883,25.3058,1622046.1460249,0
+TS.US,D,20171115,000000,25.0315,25.1492,24.7755,25.0139,1636529.3525196,0
+TS.US,D,20171116,000000,24.8817,24.8962,24.6618,24.6705,1311881.4433609,0
+TS.US,D,20171117,000000,24.8729,25.2085,24.8729,25.1628,1432407.6246475,0
+TS.US,D,20171120,000000,25.3593,25.4488,25.0733,25.3311,1725412.4515684,0
+TS.US,D,20171121,000000,26.0626,26.3546,25.8224,25.8836,2197927.8343879,0
+TS.US,D,20171122,000000,26.2135,26.2484,25.9916,26.1142,1113116.1377064,0
+TS.US,D,20171124,000000,26.4538,26.481,26.231,26.2484,808767.33158928,0
+TS.US,D,20171127,000000,25.9634,25.9819,25.6006,25.7319,1046030.8297808,0
+TS.US,D,20171128,000000,25.6706,25.8224,25.4488,25.5636,1592359.1703845,0
+TS.US,D,20171129,000000,25.5276,25.7232,25.4488,25.5811,978419.23358529,0
+TS.US,D,20171130,000000,25.9207,26.1775,25.6754,26.0111,2099826.4673588,0
+TS.US,D,20171201,000000,25.9547,26.695,25.9547,26.4256,1914636.7265144,0
+TS.US,D,20171204,000000,26.6493,26.9869,26.5608,26.7456,1481166.3826374,0
+TS.US,D,20171205,000000,26.6571,26.765,26.303,26.3214,1170021.0569076,0
+TS.US,D,20171206,000000,26.1688,26.2135,25.8312,26.0013,1041226.3935029,0
+TS.US,D,20171207,000000,26.0335,26.3214,25.9819,26.1775,1527317.3411326,0
+TS.US,D,20171208,000000,26.4022,26.4888,26.123,26.4635,1152409.9300891,0
+TS.US,D,20171211,000000,27.1562,27.3926,27.0861,27.343,2355647.794511,0
+TS.US,D,20171212,000000,27.8868,27.9918,27.557,27.6173,3501175.8887248,0
+TS.US,D,20171213,000000,27.2807,27.7117,27.232,27.664,1837557.0809914,0
+TS.US,D,20171214,000000,27.0404,27.2807,26.8264,26.8351,1348246.7293346,0
+TS.US,D,20171215,000000,26.7923,26.8351,26.6221,26.6406,1507790.1960809,0
+TS.US,D,20171218,000000,27.0229,27.5482,26.9782,27.2447,1443075.2411843,0
+TS.US,D,20171219,000000,27.0482,27.2729,27.0482,27.2174,1220504.64247,0
+TS.US,D,20171220,000000,27.2894,27.7798,27.2447,27.735,2428936.5198385,0
+TS.US,D,20171221,000000,27.6085,28.2555,27.5754,28.1173,2678053.838988,0
+TS.US,D,20171222,000000,28.1708,28.2321,28.0813,28.1611,1444059.9758771,0
+TS.US,D,20171226,000000,28.1971,28.5298,28.0182,28.4909,814789.83739854,0
+TS.US,D,20171227,000000,28.4286,28.4286,28.1611,28.1708,1161292.0725532,0
+TS.US,D,20171228,000000,28.4189,28.4189,28.1611,28.2691,716920.77730109,0
+TS.US,D,20171229,000000,28.1261,28.4053,27.9295,28.3391,1260648.5137577,0
+TS.US,D,20180102,000000,28.3673,28.7662,28.2185,28.7585,1772277.805274,0
+TS.US,D,20180103,000000,28.4549,29.0775,28.3489,28.9171,1676773.9586715,0
+TS.US,D,20180104,000000,29.1846,29.4141,29.0513,29.1846,1827236.8969455,0
+TS.US,D,20180105,000000,29.1933,29.5309,29.0056,29.4774,1864023.624698,0
+TS.US,D,20180108,000000,29.3976,29.5309,29.2555,29.5133,1758843.0636923,0
+TS.US,D,20180109,000000,29.3538,29.4871,29.0862,29.2916,2755614.5448827,0
+TS.US,D,20180110,000000,29.0425,29.4064,29.0328,29.2643,4432461.4849355,0
+TS.US,D,20180111,000000,29.5921,30.3501,29.5669,30.314,3060067.1695844,0
+TS.US,D,20180112,000000,30.7498,30.8657,30.4833,30.7226,2523470.0224431,0
+TS.US,D,20180116,000000,30.6419,30.7139,29.9132,29.9404,2578134.1048694,0
+TS.US,D,20180117,000000,30.5718,30.7937,30.1321,30.4999,2036755.1353994,0
+TS.US,D,20180118,000000,30.8121,30.9289,30.6079,30.9016,2075049.8023944,0
+TS.US,D,20180119,000000,30.8384,31.1039,30.7722,31.034,1504051.6991312,0
+TS.US,D,20180122,000000,31.2129,31.8444,31.1847,31.8346,1872520.3021206,0
+TS.US,D,20180123,000000,31.8871,32.0379,31.4707,31.9339,2051697.8162236,0
+TS.US,D,20180124,000000,32.0311,32.1274,31.5048,31.8346,1384812.4571299,0
+TS.US,D,20180125,000000,31.8871,32.32,31.711,31.8619,1584980.8555358,0
+TS.US,D,20180126,000000,31.8968,32.2782,31.8444,32.1022,894073.31505237,0
+TS.US,D,20180129,000000,31.7461,31.8716,31.2781,31.3453,1694933.9877093,0
+TS.US,D,20180130,000000,31.2567,31.3024,30.9366,31.1847,1204021.1293863,0
+TS.US,D,20180131,000000,31.3812,31.3901,30.8384,31.1313,1243662.3542599,0
+TS.US,D,20180201,000000,31.5243,31.8249,31.3453,31.7908,1502390.6017787,0
+TS.US,D,20180202,000000,30.9979,31.0787,30.03,30.0835,1703677.3627585,0
+TS.US,D,20180205,000000,29.8957,30.2255,29.0824,29.1029,2495787.4650188,0
+TS.US,D,20180206,000000,28.8995,29.8062,28.7662,29.6992,2857184.0693792,0
+TS.US,D,20180207,000000,29.3178,29.7799,28.6865,28.7488,2108399.209883,0
+TS.US,D,20180208,000000,28.5979,28.74,27.6815,27.6815,2162091.9204046,0
+TS.US,D,20180209,000000,28.2856,28.4286,27.0667,27.9033,2948559.8423632,0
+TS.US,D,20180212,000000,28.1611,28.593,27.9666,28.3489,2052903.5508736,0
+TS.US,D,20180213,000000,27.9481,28.2808,27.8138,28.1971,1768374.8432399,0
+TS.US,D,20180214,000000,27.664,29.1846,27.6173,29.0862,1924362.7804429,0
+TS.US,D,20180215,000000,29.0688,29.1223,28.5795,28.989,1835217.5651659,0
+TS.US,D,20180216,000000,28.6865,30.3899,28.6047,30.136,5616100.2508312,0
+TS.US,D,20180220,000000,29.6836,30.3578,29.6836,29.6836,2707932.005289,0
+TS.US,D,20180221,000000,29.4141,29.7634,29.1398,29.1749,3608817.2585557,0
+TS.US,D,20180222,000000,30.6166,30.8919,30.3763,30.6779,4150680.3721181,0
+TS.US,D,20180223,000000,31.3103,31.569,31.069,31.2927,2885059.8732777,0
+TS.US,D,20180226,000000,31.8346,32.2977,31.462,32.2354,2322672.5450894,0
+TS.US,D,20180227,000000,31.6741,31.8531,31.141,31.2032,2708669.0144484,0
+TS.US,D,20180228,000000,31.2032,31.3287,30.6341,30.6779,2647799.4588064,0
+TS.US,D,20180301,000000,31.0612,31.9153,30.7275,31.7908,6692586.930522,0
+TS.US,D,20180302,000000,30.9191,31.6663,30.4298,31.5846,4430499.2108973,0
+TS.US,D,20180305,000000,30.6419,31.6303,30.6419,31.5048,4460582.9585538,0
+TS.US,D,20180306,000000,31.6741,31.9591,31.3365,31.3812,3287653.9533727,0
+TS.US,D,20180307,000000,30.8919,31.4435,30.8578,31.3103,2947207.1170441,0
+TS.US,D,20180308,000000,31.4883,32.288,31.4348,32.1819,4883462.7789024,0
+TS.US,D,20180309,000000,32.2977,33.3396,32.2782,32.8765,5108250.5725357,0
+TS.US,D,20180312,000000,32.6887,32.9816,32.4484,32.6362,1698781.4427774,0
+TS.US,D,20180313,000000,32.5097,32.7598,31.7908,31.8171,2365374.8763463,0
+TS.US,D,20180314,000000,32.0145,32.0379,31.4795,31.5846,1797185.0143991,0
+TS.US,D,20180315,000000,31.6663,31.716,30.9454,31.141,1570017.6165759,0
+TS.US,D,20180316,000000,31.5048,31.8531,31.355,31.5602,2011309.3031228,0
+TS.US,D,20180319,000000,31.639,31.6741,31.249,31.4883,1737023.6865268,0
+TS.US,D,20180320,000000,31.533,31.9504,31.4961,31.8444,2046637.4311581,0
+TS.US,D,20180321,000000,32.4222,33.4096,32.3327,33.0186,2724079.3928565,0
+TS.US,D,20180322,000000,32.3775,32.5565,29.6914,29.7886,9094588.1811634,0
+TS.US,D,20180323,000000,30.491,30.491,29.6379,29.7721,5414513.3410724,0
+TS.US,D,20180326,000000,30.3938,30.7683,30.0397,30.7324,2418417.9497845,0
+TS.US,D,20180327,000000,30.5456,30.8072,30.0835,30.3219,2430475.2962844,0
+TS.US,D,20180328,000000,30.065,30.2255,29.6836,29.8519,1690495.4862441,0
+TS.US,D,20180329,000000,29.8344,31.0573,29.8247,30.8384,2587632.9914001,0
+TS.US,D,20180402,000000,30.8578,31.0427,29.9755,30.385,1605688.0375681,0
+TS.US,D,20180403,000000,30.491,30.9775,30.2868,30.9094,1596364.9230964,0
+TS.US,D,20180404,000000,30.0397,30.9727,30.0397,30.9454,3170738.8085953,0
+TS.US,D,20180405,000000,31.2927,31.8395,31.2567,31.6663,2132447.0889421,0
+TS.US,D,20180406,000000,31.3637,31.5243,30.6779,30.9532,5099296.4765971,0
+TS.US,D,20180409,000000,31.1234,31.5457,30.9094,31.1847,1467835.4596403,0
+TS.US,D,20180410,000000,31.5145,32.5282,31.5145,32.288,2686001.6141915,0
+TS.US,D,20180411,000000,32.6538,33.3483,32.608,32.9573,3668520.1400053,0
+TS.US,D,20180412,000000,33.3298,33.3639,32.9904,33.1168,2474411.1156743,0
+TS.US,D,20180413,000000,32.1995,33.1071,32.1995,32.7072,4507484.2889967,0
+TS.US,D,20180416,000000,33.0186,33.0186,32.6362,32.7783,1308631.2021305,0
+TS.US,D,20180417,000000,32.8668,32.8852,32.5895,32.7072,1114637.439737,0
+TS.US,D,20180418,000000,33.3396,33.6081,33.2452,33.4096,2353514.8879477,0
+TS.US,D,20180419,000000,33.6412,33.7394,33.2121,33.3999,2460637.164856,0
+TS.US,D,20180420,000000,33.4184,33.6412,33.1684,33.4437,3188295.4563547,0
+TS.US,D,20180423,000000,33.4894,33.7998,33.3562,33.4981,2766883.4868842,0
+TS.US,D,20180424,000000,33.7394,33.9885,33.2774,33.5517,3001472.3716409,0
+TS.US,D,20180425,000000,32.9475,33.2929,32.6538,33.0896,1750289.851397,0
+TS.US,D,20180426,000000,33.5245,33.5429,33.0283,33.0896,2275769.158833,0
+TS.US,D,20180427,000000,33.0088,33.2501,32.6625,33.0799,3257187.8243949,0
+TS.US,D,20180430,000000,33.7394,33.8192,33.2501,33.2501,2306088.2971416,0
+TS.US,D,20180501,000000,33.2403,33.2774,32.7598,33.2589,2719262.6216971,0
+TS.US,D,20180502,000000,33.971,34.475,33.7998,34.3154,3243505.3572799,0
+TS.US,D,20180503,000000,34.7453,34.8339,34.004,34.4847,2814762.3566725,0
+TS.US,D,20180504,000000,34.0935,34.4847,34.0138,34.3796,2013188.3167121,0
+TS.US,D,20180507,000000,34.5742,35.117,34.5216,34.5927,1164532.0347159,0
+TS.US,D,20180508,000000,34.3436,34.5927,33.9612,34.5566,2498065.3064376,0
+TS.US,D,20180509,000000,34.4847,34.7775,34.3796,34.4049,1625238.8244758,0
+TS.US,D,20180510,000000,34.4244,34.6024,34.1743,34.4049,2424813.5857541,0
+TS.US,D,20180511,000000,34.7453,34.7453,34.291,34.4049,2612562.8144744,0
+TS.US,D,20180514,000000,34.6121,34.7707,34.2269,34.2531,1600285.3595457,0
+TS.US,D,20180515,000000,34.3349,34.6024,34.0935,34.475,2379030.6178851,0
+TS.US,D,20180516,000000,35.0897,35.2104,34.7707,35.1268,3176541.3423542,0
+TS.US,D,20180517,000000,35.4993,36.1482,35.4196,35.8904,3338769.7016032,0
+TS.US,D,20180518,000000,35.6774,35.9274,35.5879,35.6774,2354954.9853429,0
+TS.US,D,20180521,000000,36.5159,36.5617,35.8077,36.1648,1439818.8325132,0
+TS.US,D,20180522,000000,36.0646,36.2095,35.3261,35.4527,1584515.2137656,0
+TS.US,D,20180523,000000,34.9458,35.1802,34.7678,35.1082,1388562.2610542,0
+TS.US,D,20180524,000000,34.5236,34.8398,34.3708,34.4428,1886985.0062934,0
+TS.US,D,20180525,000000,33.576,33.8008,33.0166,33.7297,2868363.583491,0
+TS.US,D,20180529,000000,32.7277,33.433,32.6645,32.8259,3471320.3363729,0
+TS.US,D,20180530,000000,32.8979,33.936,32.8911,33.649,3269296.5662337,0
+TS.US,D,20180531,000000,33.359,33.5672,32.2753,32.3852,3474783.3543062,0
+TS.US,D,20180601,000000,32.7374,32.8172,32.4115,32.6381,2106928.2752843,0
+TS.US,D,20180604,000000,32.3122,32.6012,31.9601,32.177,1676981.5958406,0
+TS.US,D,20180605,000000,31.9066,32.3356,31.8716,32.2043,1705410.4135854,0
+TS.US,D,20180606,000000,32.1411,32.6469,32.0155,32.5292,1640181.5053,0
+TS.US,D,20180607,000000,33.0166,33.3133,32.8172,32.9543,2272722.4431445,0
+TS.US,D,20180608,000000,33.3133,33.3863,32.8172,33.0886,1439962.7394621,0
+TS.US,D,20180611,000000,33.252,33.611,33.1605,33.4233,1481679.3081193,0
+TS.US,D,20180612,000000,33.4485,33.5138,32.9797,33.0526,1937248.6198054,0
+TS.US,D,20180613,000000,33.1605,33.2131,32.7919,32.8356,1075692.1077518,0
+TS.US,D,20180614,000000,33.1324,33.2949,32.9164,33.1246,1492430.185105,0
+TS.US,D,20180615,000000,32.4037,32.429,31.5602,31.9523,3306406.0567142,0
+TS.US,D,20180618,000000,31.2752,31.8444,31.2752,31.4465,2364867.0903982,0
+TS.US,D,20180619,000000,31.1585,31.3705,30.9493,31.2839,1666500.0304306,0
+TS.US,D,20180620,000000,31.4999,31.9115,31.1585,31.6809,2213073.0128474,0
+TS.US,D,20180621,000000,31.3929,31.4192,31.1585,31.2577,2626586.5466396,0
+TS.US,D,20180622,000000,32.8084,33.1324,32.6099,32.8727,2186978.5713942,0
+TS.US,D,20180625,000000,32.7549,32.8084,31.6264,31.8531,3190082.9862407,0
+TS.US,D,20180626,000000,31.7626,32.2218,31.4746,32.177,1600903.131519,0
+TS.US,D,20180627,000000,33.1421,33.6752,32.8727,32.9261,3717476.2560964,0
+TS.US,D,20180628,000000,32.8911,33.2647,32.6566,32.9884,2307715.4735703,0
+TS.US,D,20180629,000000,32.9543,33.4233,32.8084,32.8259,1720946.1966202,0
+TS.US,D,20180702,000000,32.8016,33.0351,32.4757,32.8911,2169707.681719,0
+TS.US,D,20180703,000000,33.433,33.7015,33.2423,33.4038,1450419.6351094,0
+TS.US,D,20180705,000000,33.6918,33.792,33.4038,33.4583,1578066.1266436,0
+TS.US,D,20180706,000000,33.6392,34.0702,33.4767,33.9895,1219876.591429,0
+TS.US,D,20180709,000000,34.792,34.9925,34.6403,34.9283,1295625.0976751,0
+TS.US,D,20180710,000000,34.9555,35.2181,34.8017,35.0275,1281839.8398823,0
+TS.US,D,20180711,000000,33.3036,33.9544,33.2063,33.5672,2923152.0426375,0
+TS.US,D,20180712,000000,33.8834,34.0264,33.6198,33.9097,1492413.7385966,0
+TS.US,D,20180713,000000,33.5293,34.008,33.5293,33.8834,1063828.0077262,0
+TS.US,D,20180716,000000,33.8639,33.9097,33.4767,33.539,1885149.1647888,0
+TS.US,D,20180717,000000,32.9884,33.5293,32.9884,33.433,2004054.3370874,0
+TS.US,D,20180718,000000,33.252,33.7015,32.9748,33.4856,1603979.6565039,0
+TS.US,D,20180719,000000,33.0984,33.4943,33.0613,33.4135,1142101.0530177,0
+TS.US,D,20180720,000000,33.2949,33.6831,33.2949,33.3863,1314659.8753804,0
+TS.US,D,20180723,000000,33.4767,33.5935,33.0438,33.0702,1486030.4375083,0
+TS.US,D,20180724,000000,33.1605,33.5575,33.0069,33.0984,1827010.7574545,0
+TS.US,D,20180725,000000,32.9543,33.1168,32.6012,33.0613,1684305.4316301,0
+TS.US,D,20180726,000000,32.4855,33.1324,32.4855,32.7725,2346285.6195817,0
+TS.US,D,20180727,000000,32.9261,32.9261,32.357,32.429,1917109.8702209,0
+TS.US,D,20180730,000000,33.0069,33.1742,32.8308,32.8824,1978081.188634,0
+TS.US,D,20180731,000000,33.1324,33.2423,32.9446,33.1421,1868309.9959601,0
+TS.US,D,20180801,000000,32.8638,33.3231,32.7451,33.2423,1543589.1054201,0
+TS.US,D,20180802,000000,30.2207,31.1536,29.9132,30.8151,5339463.811435,0
+TS.US,D,20180803,000000,30.7431,31.3978,30.7431,30.8967,1332931.9462569,0
+TS.US,D,20180806,000000,31.1128,31.1837,30.8608,30.924,1672378.629291,0
+TS.US,D,20180807,000000,31.9523,31.9786,31.176,31.2577,2127771.1410113,0
+TS.US,D,20180808,000000,31.5807,31.9436,31.424,31.8249,2918454.5086644,0
+TS.US,D,20180809,000000,31.8619,31.9348,31.4066,31.4377,1422777.1660494,0
+TS.US,D,20180810,000000,30.8063,31.1225,30.7878,31.1031,1713136.1609249,0
+TS.US,D,20180813,000000,30.9493,31.0047,30.4366,30.4638,1403634.4581324,0
+TS.US,D,20180814,000000,30.5815,30.7665,30.2917,30.3559,1615372.9752255,0
+TS.US,D,20180815,000000,29.7692,29.7692,28.8577,29.2916,1732841.1338492,0
+TS.US,D,20180816,000000,30.1749,30.1925,29.7001,29.9045,2006384.6017519,0
+TS.US,D,20180817,000000,29.7868,30.0524,29.5523,29.8674,1672521.5083331,0
+TS.US,D,20180820,000000,30.3461,30.3461,29.9045,29.995,1518241.9521943,0
+TS.US,D,20180821,000000,30.8063,30.8063,29.814,30.0484,3318347.2497482,0
+TS.US,D,20180822,000000,30.8967,30.924,30.4541,30.5271,2931061.7852902,0
+TS.US,D,20180823,000000,30.9687,30.9687,30.5621,30.9143,2710025.8513948,0
+TS.US,D,20180824,000000,31.5369,31.6906,31.3297,31.4834,2029361.4019489,0
+TS.US,D,20180827,000000,31.8161,32.1508,31.7257,31.9523,1511376.5628275,0
+TS.US,D,20180828,000000,32.2509,32.3493,31.4513,31.5554,1087132.7101852,0
+TS.US,D,20180829,000000,31.5369,31.9523,31.4328,31.8531,883193.94971952,0
+TS.US,D,20180830,000000,30.2459,30.4989,29.5474,29.8325,4374617.0589395,0
+TS.US,D,20180831,000000,30.2556,30.3014,29.9861,30.2556,1389390.7539168,0
+TS.US,D,20180904,000000,30.102,30.1204,29.4619,29.5796,1853607.8453218,0
+TS.US,D,20180905,000000,29.6243,29.634,28.8897,29.2916,2383292.3193845,0
+TS.US,D,20180906,000000,28.9842,29.1914,28.5785,28.7409,1388553.0098932,0
+TS.US,D,20180907,000000,28.0726,28.3878,27.9656,28.1631,3246535.6264599,0
+TS.US,D,20180910,000000,28.1533,28.2633,27.7934,27.8206,1659452.7015642,0
+TS.US,D,20180911,000000,27.9656,28.379,27.8206,28.3538,2387784.2720021,0
+TS.US,D,20180912,000000,28.8752,29.0483,28.7497,28.8129,1677970.4421605,0
+TS.US,D,20180913,000000,29.1466,29.2634,28.9481,29.2001,2417343.7872021,0
+TS.US,D,20180914,000000,29.0017,29.2458,28.6952,28.9121,1911121.2853354,0
+TS.US,D,20180917,000000,29.3811,29.4706,28.9939,29.0571,1679752.8325127,0
+TS.US,D,20180918,000000,29.5971,29.8422,29.526,29.742,2994910.2147734,0
+TS.US,D,20180919,000000,29.6602,29.814,29.526,29.526,1077145.5679352,0
+TS.US,D,20180920,000000,29.995,30.0115,29.526,29.67,1473145.6260527,0
+TS.US,D,20180921,000000,29.6875,29.7148,29.4161,29.4978,887224.37219402,0
+TS.US,D,20180924,000000,29.7955,30.1117,29.7148,29.7604,1072008.0898614,0
+TS.US,D,20180925,000000,31.0855,31.4746,31.0233,31.2032,3176312.1191428,0
+TS.US,D,20180926,000000,31.0047,31.2839,30.8647,30.887,1924369.9757903,0
+TS.US,D,20180927,000000,30.6263,30.887,30.3461,30.3636,1615634.0635471,0
+TS.US,D,20180928,000000,30.0212,30.3909,30.0115,30.2381,1888980.1733485,0
+TS.US,D,20181001,000000,31.2129,31.2217,30.5368,31.0144,2471848.544078,0
+TS.US,D,20181002,000000,31.0047,31.1487,30.5718,30.9338,1409496.6104844,0
+TS.US,D,20181003,000000,31.3832,31.428,31.0398,31.1487,2955646.2316872,0
+TS.US,D,20181004,000000,31.4192,31.4328,30.5981,30.8248,1837455.3182205,0
+TS.US,D,20181005,000000,30.5981,30.7431,30.2703,30.5621,898707.11880525,0
+TS.US,D,20181008,000000,30.0027,30.783,29.8948,30.7246,1528463.4571895,0
+TS.US,D,20181009,000000,30.7615,31.5457,30.6885,31.2937,1300107.7991316,0
+TS.US,D,20181010,000000,31.0233,31.068,30.3909,30.5086,2383679.8402396,0
+TS.US,D,20181011,000000,29.2994,29.814,29.1554,29.3081,3628535.5942682,0
+TS.US,D,20181012,000000,29.7245,29.7517,28.9199,29.2819,4617308.932823,0
+TS.US,D,20181015,000000,29.5796,29.8325,29.3178,29.4891,2105418.2802282,0
+TS.US,D,20181016,000000,29.7517,29.9667,29.634,29.814,1993538.8507538,0
+TS.US,D,20181017,000000,29.8587,29.8587,29.1388,29.5796,1389315.716722,0
+TS.US,D,20181018,000000,29.2283,29.4355,28.777,28.8129,1663008.2311076,0
+TS.US,D,20181019,000000,28.9939,29.3986,28.777,28.7944,1615285.6031494,0
+TS.US,D,20181022,000000,28.8849,28.8849,28.1533,28.4618,2139912.775867,0
+TS.US,D,20181023,000000,27.5502,27.5939,26.9548,27.342,2810022.6785216,0
+TS.US,D,20181024,000000,27.3779,27.5054,25.9382,25.9615,3037842.7971484,0
+TS.US,D,20181025,000000,26.3964,26.7194,26.3195,26.4489,3773547.5429011,0
+TS.US,D,20181026,000000,25.8545,26.9266,25.8545,26.7029,3482778.4132214,0
+TS.US,D,20181029,000000,26.8176,26.9091,25.7095,25.943,2688614.5532198,0
+TS.US,D,20181030,000000,25.8263,26.4683,25.7095,26.4391,2929998.9296823,0
+TS.US,D,20181031,000000,26.7281,26.9042,26.3399,26.3681,3173887.2870547,0
+TS.US,D,20181101,000000,27.5502,27.8469,27.1523,27.8206,3918852.4449658,0
+TS.US,D,20181102,000000,27.8372,27.9908,27.342,27.6212,1492593.6222826,0
+TS.US,D,20181105,000000,27.7117,27.8888,27.4966,27.7477,2253404.9910753,0
+TS.US,D,20181106,000000,27.6679,27.8566,27.5589,27.8566,2423872.0231459,0
+TS.US,D,20181107,000000,27.8206,27.9743,27.3517,27.6309,1843946.5495202,0
+TS.US,D,20181108,000000,27.3692,27.3877,26.9266,27.0268,2032679.4850267,0
+TS.US,D,20181109,000000,26.4207,26.7845,26.2232,26.7281,2317421.99727,0
+TS.US,D,20181112,000000,26.4586,26.5939,25.98,26.0325,1976272.0727057,0
+TS.US,D,20181113,000000,25.3934,25.693,24.8223,24.8349,3208663.4291504,0
+TS.US,D,20181114,000000,25.2572,25.6025,25.0869,25.3574,2403213.1527321,0
+TS.US,D,20181115,000000,25.2241,25.7183,25.1054,25.6365,2469693.0235656,0
+TS.US,D,20181116,000000,25.512,25.6502,25.3263,25.5734,1453410.8438319,0
+TS.US,D,20181119,000000,25.2104,25.4741,25.046,25.337,2760082.8556445,0
+TS.US,D,20181120,000000,24.6189,24.7775,24.011,24.1997,2805863.7676998,0
+TS.US,D,20181121,000000,24.4536,25.1054,24.4371,24.9011,2391713.9596124,0
+TS.US,D,20181123,000000,23.9623,24.1812,23.9175,24.0362,892432.77583551,0
+TS.US,D,20181126,000000,24.7279,24.8826,24.4905,24.582,1143949.2294036,0
+TS.US,D,20181127,000000,24.2269,24.4536,21.8415,22.1771,9250591.5369681,0
+TS.US,D,20181128,000000,22.2686,23.0615,22.2199,23.0517,3562341.4815187,0
+TS.US,D,20181129,000000,22.5516,22.6782,22.2471,22.4145,3318736.8264169,0
+TS.US,D,20181130,000000,22.0506,22.1693,21.8142,22.1509,3330095.196308,0
+TS.US,D,20181203,000000,22.7608,22.9603,22.6334,22.9253,2163848.6130873,0
+TS.US,D,20181204,000000,22.7161,22.7433,22.0175,22.1965,3311937.2230839,0
+TS.US,D,20181206,000000,21.5223,21.6683,21.0817,21.3317,4248289.3718008,0
+TS.US,D,20181207,000000,22.005,22.0594,20.7752,20.8034,4009926.0133573,0
+TS.US,D,20181210,000000,20.9406,21.0856,20.5495,20.676,4486934.3767013,0
+TS.US,D,20181211,000000,21.1673,21.1673,20.4932,20.603,3758464.0388484,0
+TS.US,D,20181212,000000,21.0486,21.3415,20.9669,20.9669,2064346.2091205,0
+TS.US,D,20181213,000000,21.1313,21.145,20.7752,20.9581,2136219.5068154,0
+TS.US,D,20181214,000000,20.5845,20.785,20.1477,20.2217,1651502.8705472,0
+TS.US,D,20181217,000000,20.175,20.4036,19.7916,19.8744,1787036.490785,0
+TS.US,D,20181218,000000,20.1574,20.2217,19.7148,19.8384,2190128.0777604,0
+TS.US,D,20181219,000000,20.0573,20.1973,19.2284,19.3373,2322298.3870224,0
+TS.US,D,20181220,000000,19.2381,19.4921,18.7906,18.8548,4997965.4264731,0
+TS.US,D,20181221,000000,18.991,19.2916,18.8139,18.9191,5119334.4913172,0
+TS.US,D,20181224,000000,18.7906,19.315,18.6272,18.6641,1840996.4570689,0
+TS.US,D,20181226,000000,18.6466,19.5933,18.6174,19.5835,2461379.3135493,0
+TS.US,D,20181227,000000,19.0825,19.4648,18.7906,19.457,2479624.6588496,0
+TS.US,D,20181228,000000,19.71,19.8111,19.4385,19.5387,1995133.1341656,0
+TS.US,D,20181231,000000,19.638,19.6837,18.883,19.4103,1612076.4781901,0
+TS.US,D,20190102,000000,18.991,19.9386,18.991,19.9113,3468251.0067353,0
+TS.US,D,20190103,000000,19.9658,20.0193,19.5475,19.6837,2727337.8573411,0
+TS.US,D,20190104,000000,20.3024,20.6313,20.2217,20.5495,3097642.3018351,0
+TS.US,D,20190107,000000,20.676,21.0039,20.4932,20.8122,2406646.3613688,0
+TS.US,D,20190108,000000,21.2315,21.285,20.8842,21.0039,2628482.0067372,0
+TS.US,D,20190109,000000,21.6508,21.8512,21.5,21.714,4013612.0870614,0
+TS.US,D,20190110,000000,21.6771,21.8142,21.5136,21.7958,1922818.8644631,0
+TS.US,D,20190111,000000,21.4134,21.6557,21.3415,21.6138,2076722.2067213,0
+TS.US,D,20190114,000000,21.2033,21.5905,21.1946,21.4046,2249133.0105081,0
+TS.US,D,20190115,000000,21.4046,21.5506,21.0768,21.2033,1940885.3539841,0
+TS.US,D,20190116,000000,21.0944,21.4407,21.0398,21.3317,2400339.1253822,0
+TS.US,D,20190117,000000,21.1595,21.6508,21.0944,21.5681,1552377.7083677,0
+TS.US,D,20190118,000000,21.9232,22.1557,21.751,22.1246,3385862.2227068,0
+TS.US,D,20190122,000000,21.5681,21.7053,21.4134,21.5039,1975181.4636147,0
+TS.US,D,20190123,000000,21.896,21.9135,21.5418,21.5944,3314938.7108742,0
+TS.US,D,20190124,000000,21.5136,22.1421,21.5136,21.8775,2269976.9041418,0
+TS.US,D,20190125,000000,22.7608,22.898,22.4884,22.788,3957982.800171,0
+TS.US,D,20190128,000000,22.5964,22.6062,22.1421,22.36,2266008.156074,0
+TS.US,D,20190129,000000,22.6246,22.6879,22.4018,22.4602,1464777.4369772,0
+TS.US,D,20190130,000000,22.5692,22.8386,22.469,22.6976,2137989.5622863,0
+TS.US,D,20190131,000000,22.8523,22.8698,22.574,22.7336,2022686.175336,0
+TS.US,D,20190201,000000,22.5419,22.9155,22.5059,22.7977,1833085.6865094,0
+TS.US,D,20190204,000000,22.7695,23.1256,22.7433,23.0974,1834743.7001414,0
+TS.US,D,20190205,000000,23.0702,23.2939,23.043,23.2891,1868801.3353998,0
+TS.US,D,20190206,000000,23.0517,23.3445,23.0517,23.2794,2672601.8214402,0
+TS.US,D,20190207,000000,23.0254,23.1714,22.5157,22.6062,3856008.2804042,0
+TS.US,D,20190208,000000,22.287,22.4145,21.9728,22.3688,2704309.6618051,0
+TS.US,D,20190211,000000,22.3337,22.7783,22.3142,22.6976,2523237.7155114,0
+TS.US,D,20190212,000000,22.9253,23.1889,22.8882,23.0887,1545245.0632387,0
+TS.US,D,20190213,000000,23.617,23.8173,23.4934,23.5887,2367045.2248597,0
+TS.US,D,20190214,000000,23.4263,24.0576,23.4078,23.8524,3500585.8702345,0
+TS.US,D,20190215,000000,24.1812,24.51,24.1316,24.4089,5847268.2618322,0
+TS.US,D,20190219,000000,24.2541,24.7727,24.2269,24.4905,1591728.0356231,0
+TS.US,D,20190220,000000,24.691,25.2931,24.582,24.9361,3275077.5139502,0
+TS.US,D,20190221,000000,24.4283,25.3019,24.3991,25.1919,4250093.3481953,0
+TS.US,D,20190222,000000,25.1637,25.2465,24.7542,24.8096,2441167.5825837,0
+TS.US,D,20190225,000000,24.9099,25.0363,24.8291,24.9186,1238617.387796,0
+TS.US,D,20190226,000000,24.8369,24.9011,24.5917,24.5917,2947427.0890945,0
+TS.US,D,20190227,000000,24.4448,24.7678,24.3718,24.6637,4409261.6289677,0
+TS.US,D,20190228,000000,24.5276,24.5451,24.1189,24.1715,2937512.9282257,0
+TS.US,D,20190301,000000,24.4448,24.5538,23.9438,24.2999,3877032.0577241,0
+TS.US,D,20190304,000000,24.1627,24.3174,23.903,24.2629,4337981.4334834,0
+TS.US,D,20190305,000000,24.2357,24.2629,23.9759,24.1354,3757297.364656,0
+TS.US,D,20190306,000000,24.5732,24.5732,23.9808,24.1267,3505311.1576905,0
+TS.US,D,20190307,000000,23.936,23.9993,23.5624,23.7083,2965772.1413522,0
+TS.US,D,20190308,000000,23.2346,23.4525,23.1159,23.3796,1719536.9364282,0
+TS.US,D,20190311,000000,23.6529,24.2902,23.5887,24.2902,1259564.0721075,0
+TS.US,D,20190312,000000,24.3271,24.7182,24.3174,24.6812,1527331.7318276,0
+TS.US,D,20190313,000000,24.974,25.6278,24.9595,25.4469,3734716.3085683,0
+TS.US,D,20190314,000000,25.3914,25.656,25.3078,25.3652,4058194.4598142,0
+TS.US,D,20190315,000000,25.4916,25.6073,25.229,25.2737,1172049.1169795,0
+TS.US,D,20190318,000000,25.2931,25.5734,25.2931,25.5646,1394564.2087279,0
+TS.US,D,20190319,000000,25.9022,26.0287,25.4283,25.5383,1241657.9360438,0
+TS.US,D,20190320,000000,25.694,26.0199,25.3797,25.9936,1817863.4150417,0
+TS.US,D,20190321,000000,25.9557,26.2018,25.9217,26.1746,2066358.8505908,0
+TS.US,D,20190322,000000,26.9849,27.2593,26.4246,26.5842,8312187.6863232,0
+TS.US,D,20190325,000000,26.2748,26.5121,26.1025,26.376,3383283.204602,0
+TS.US,D,20190326,000000,26.2115,26.4284,25.6843,25.8107,3689359.922012,0
+TS.US,D,20190327,000000,25.619,25.7475,25.3019,25.5928,2443541.019333,0
+TS.US,D,20190328,000000,25.119,25.5208,25.0412,25.4469,3520625.9407683,0
+TS.US,D,20190329,000000,25.7475,25.9217,25.4819,25.7193,1392129.097572,0
+TS.US,D,20190401,000000,26.085,26.3379,25.9936,26.2563,1261457.4763916,0
+TS.US,D,20190402,000000,26.1746,26.2845,25.728,25.8652,1638937.7380993,0
+TS.US,D,20190403,000000,25.9751,26.0519,25.7105,25.7377,1318128.0328476,0
+TS.US,D,20190404,000000,25.4644,25.7153,25.3602,25.6746,1280923.9749436,0
+TS.US,D,20190405,000000,25.8836,26.3516,25.8739,26.2748,1466004.7576695,0
+TS.US,D,20190408,000000,26.4284,26.5939,26.3662,26.4382,1483599.4379797,0
+TS.US,D,20190409,000000,26.1386,26.1746,25.7018,25.7377,1072845.8338849,0
+TS.US,D,20190410,000000,25.801,25.9217,25.5684,25.6123,1615114.9706243,0
+TS.US,D,20190411,000000,25.8107,25.8205,25.264,25.4372,2189302.6686181,0
+TS.US,D,20190412,000000,25.7659,25.9751,25.7018,25.8292,1926657.0683702,0
+TS.US,D,20190415,000000,25.9022,26.0422,25.7018,25.9119,1391286.2140144,0
+TS.US,D,20190416,000000,26.9402,27.0219,26.6853,26.8206,2298872.3915636,0
+TS.US,D,20190417,000000,27.1211,27.1912,26.5121,26.7942,1858755.6024634,0
+TS.US,D,20190418,000000,26.9032,26.9587,26.6211,26.6853,867636.58064235,0
+TS.US,D,20190422,000000,26.839,27.4393,26.7476,27.414,1394324.7064487,0
+TS.US,D,20190423,000000,27.449,27.6036,27.3672,27.521,2543437.1115956,0
+TS.US,D,20190424,000000,27.3857,27.3857,26.4937,26.5394,1560015.0557243,0
+TS.US,D,20190425,000000,26.1668,26.2397,25.7757,25.7835,2491605.9402479,0
+TS.US,D,20190426,000000,25.4644,25.7562,25.3652,25.5928,2449720.7948792,0
+TS.US,D,20190429,000000,25.155,25.4245,25.1151,25.3554,1643144.9605395,0
+TS.US,D,20190430,000000,25.5111,25.5208,25.2017,25.2542,1852624.1385358,0
+TS.US,D,20190501,000000,25.2931,25.4644,24.6453,24.6725,1193255.8617058,0
+TS.US,D,20190502,000000,24.6267,24.6267,24.2813,24.4448,2369982.9824297,0
+TS.US,D,20190503,000000,24.3631,25.0101,24.3456,24.9011,2028612.0579082,0
+TS.US,D,20190506,000000,24.2629,24.9059,24.2444,24.7366,2111234.1767752,0
+TS.US,D,20190507,000000,24.3087,24.3631,23.8436,24.08,1667408.7000219,0
+TS.US,D,20190508,000000,24.3271,24.6044,24.2999,24.4186,1224712.892817,0
+TS.US,D,20190509,000000,23.9438,24.367,23.9078,24.3087,1281119.2772312,0
+TS.US,D,20190510,000000,24.2172,24.3087,23.826,24.1354,1392381.9626393,0
+TS.US,D,20190513,000000,23.972,24.1666,23.6121,23.8173,1490410.3482873,0
+TS.US,D,20190514,000000,24.1442,24.5187,24.08,24.3991,1986051.5777866,0
+TS.US,D,20190515,000000,24.0177,24.7727,23.9536,24.7182,1456536.7083422,0
+TS.US,D,20190516,000000,25.1822,25.5062,25.046,25.4196,2038890.0977762,0
+TS.US,D,20190517,000000,25.119,25.624,25.0655,25.3194,2759168.0186125,0
+TS.US,D,20190520,000000,25.4672,25.6871,25.2922,25.6181,1336160.601445,0
+TS.US,D,20190521,000000,25.5607,25.9508,25.4624,25.7562,3470169.0807821,0
+TS.US,D,20190522,000000,25.3564,25.4672,24.7017,24.9021,2137924.8041593,0
+TS.US,D,20190523,000000,24.1024,24.1666,23.8145,24.1024,2588997.0236939,0
+TS.US,D,20190524,000000,24.1481,24.2279,23.5906,23.6091,1334436.8017792,0
+TS.US,D,20190528,000000,23.4428,23.4797,23.0615,23.1266,1731542.8875893,0
+TS.US,D,20190529,000000,22.6713,23.043,22.6392,22.9962,2766116.6684282,0
+TS.US,D,20190530,000000,22.7919,23.0896,22.3084,22.4116,2358317.2684121,0
+TS.US,D,20190531,000000,21.8716,22.0759,21.4864,21.6586,4491426.3293189,0
+TS.US,D,20190603,000000,22.1596,22.8017,22.1236,22.5595,2860170.1385677,0
+TS.US,D,20190604,000000,23.0342,23.219,22.861,23.0342,2169786.8305408,0
+TS.US,D,20190605,000000,22.9777,22.9777,22.2345,22.3279,2290127.9886076,0
+TS.US,D,20190606,000000,22.6159,22.7919,22.3736,22.6528,1876938.2454503,0
+TS.US,D,20190607,000000,22.7181,22.8941,22.5137,22.7822,1301923.0825007,0
+TS.US,D,20190610,000000,23.3027,23.363,23.0148,23.0615,1353389.3469424,0
+TS.US,D,20190611,000000,23.5449,23.7307,23.3582,23.6004,2173062.7694407,0
+TS.US,D,20190612,000000,22.8562,22.8941,22.3736,22.4204,2470909.0372834,0
+TS.US,D,20190613,000000,22.9039,23.1451,22.7463,23.0896,1794518.6242183,0
+TS.US,D,20190614,000000,22.8562,22.8659,22.1975,22.3182,1967791.8417914,0
+TS.US,D,20190617,000000,22.2715,22.8104,22.1421,22.7083,2593668.8599975,0
+TS.US,D,20190618,000000,23.0896,23.3961,23.0342,23.2006,1556887.1354005,0
+TS.US,D,20190619,000000,23.0799,23.1587,22.8844,23.0342,1898044.2553122,0
+TS.US,D,20190620,000000,23.9253,24.0459,23.6646,23.9165,1974572.9428024,0
+TS.US,D,20190621,000000,24.2406,24.4089,23.9302,24.1122,2154569.6986071,0
+TS.US,D,20190624,000000,24.1122,24.1481,23.6928,23.7405,2158828.3163861,0
+TS.US,D,20190625,000000,23.9068,23.9165,23.5352,23.6004,2380597.1478139,0
+TS.US,D,20190626,000000,24.3349,24.4186,24.1569,24.2503,1901279.077941,0
+TS.US,D,20190627,000000,24.2406,24.3252,23.972,24.0382,1291787.9216747,0
+TS.US,D,20190628,000000,24.3893,24.4458,24.1715,24.4458,2018939.4551321,0
+TS.US,D,20190701,000000,25.0218,25.0402,24.3991,24.5022,2092277.5199849,0
+TS.US,D,20190702,000000,24.547,24.5567,23.972,24.0284,2026106.0211846,0
+TS.US,D,20190703,000000,24.2503,24.3067,23.9905,24.297,1279130.2776169,0
+TS.US,D,20190705,000000,24.186,24.5713,24.0927,24.5665,1269250.0376717,0
+TS.US,D,20190708,000000,24.5119,24.8972,24.3893,24.7892,1363102.0380827,0
+TS.US,D,20190709,000000,24.5207,24.618,24.3893,24.5859,1610476.0273376,0
+TS.US,D,20190710,000000,25.0218,25.3934,24.9371,25.3467,2491391.1077314,0
+TS.US,D,20190711,000000,25.4031,25.5986,25.2824,25.5792,2022491.900955,0
+TS.US,D,20190712,000000,25.5792,25.6434,25.3243,25.44,1442703.1389308,0
+TS.US,D,20190715,000000,25.3661,25.44,24.9565,25.0869,1126176.7212209,0
+TS.US,D,20190716,000000,24.9196,25.1336,24.4828,24.5207,1815948.4247153,0
+TS.US,D,20190717,000000,24.3349,24.3621,23.8145,23.8145,1590523.3288799,0
+TS.US,D,20190718,000000,23.6461,23.8981,23.4886,23.6461,2394689.7497332,0
+TS.US,D,20190719,000000,23.1724,23.3961,23.1266,23.331,4502503.052753,0
+TS.US,D,20190722,000000,23.3864,23.722,23.3358,23.5819,2801109.698854,0
+TS.US,D,20190723,000000,23.7482,23.8748,23.54,23.7667,1893011.6237297,0
+TS.US,D,20190724,000000,23.8427,24.3806,23.796,24.2327,2138525.1017173,0
+TS.US,D,20190725,000000,24.4925,24.4925,23.6879,23.7764,2439307.0713165,0
+TS.US,D,20190726,000000,23.5722,23.6607,23.2891,23.5265,2183645.0697149,0
+TS.US,D,20190729,000000,23.2842,23.3241,23.0517,23.2385,2254574.7489881,0
+TS.US,D,20190730,000000,22.8289,23.3358,22.7919,23.3027,5013340.8560507,0
+TS.US,D,20190731,000000,23.4983,23.6559,22.8844,23.2103,3662619.9551026,0
+TS.US,D,20190801,000000,21.7977,23.1266,21.7422,22.7822,9628504.547429,0
+TS.US,D,20190802,000000,22.466,22.5682,21.9738,22.2997,4838539.1410994,0
+TS.US,D,20190805,000000,21.751,21.9835,21.5973,21.7422,2507547.7464599,0
+TS.US,D,20190806,000000,21.7977,21.8998,21.2403,21.6401,3067686.014619,0
+TS.US,D,20190807,000000,21.0914,21.5973,20.9989,21.5098,3407503.7719998,0
+TS.US,D,20190808,000000,21.3891,21.6118,21.3794,21.5564,2172609.4625518,0
+TS.US,D,20190809,000000,21.2597,21.3337,21.0593,21.2315,4152240.7346062,0
+TS.US,D,20190812,000000,20.3948,20.6915,20.2927,20.3384,3525552.6979527,0
+TS.US,D,20190813,000000,20.283,20.8598,20.1896,20.5437,3248565.7423455,0
+TS.US,D,20190814,000000,19.9765,19.9863,19.2984,19.4385,2573503.3848369,0
+TS.US,D,20190815,000000,19.3452,19.5212,19.1408,19.3452,2254901.6233433,0
+TS.US,D,20190816,000000,19.3734,19.9113,19.3072,19.8287,2300604.4144836,0
+TS.US,D,20190819,000000,20.3948,20.4134,20.1633,20.2372,2470057.9304716,0
+TS.US,D,20190820,000000,20.1536,20.1798,19.7732,19.8092,1913988.1173378,0
+TS.US,D,20190821,000000,20.3851,20.3948,20.0417,20.1993,2398167.1583614,0
+TS.US,D,20190822,000000,20.3763,20.4834,20.1798,20.2469,2236079.6223409,0
+TS.US,D,20190823,000000,20.0514,20.4785,19.921,19.9863,2894323.3691563,0
+TS.US,D,20190826,000000,20.3851,20.4834,20.1399,20.2275,2649437.9422097,0
+TS.US,D,20190827,000000,20.4513,20.5534,20.3336,20.4873,2929703.9204372,0
+TS.US,D,20190828,000000,20.5534,20.7752,20.3676,20.4698,3251098.5046452,0
+TS.US,D,20190829,000000,20.6176,20.6828,20.175,20.2275,3526462.3954508,0
+TS.US,D,20190830,000000,20.5797,20.5797,19.9162,20.1059,3330052.0242234,0
+TS.US,D,20190903,000000,19.8559,19.8744,19.3355,19.457,4944989.1669753,0
+TS.US,D,20190904,000000,19.9308,20.1059,19.8189,19.9026,3977095.6987914,0
+TS.US,D,20190905,000000,20.46,20.6176,20.3297,20.3948,3170757.3109173,0
+TS.US,D,20190906,000000,20.6643,20.6915,20.1302,20.2372,4590433.282219,0
+TS.US,D,20190909,000000,20.6458,21.1478,20.5631,20.8501,3240472.0043796,0
+TS.US,D,20190910,000000,21.3151,21.4397,21.0914,21.2315,2896232.192042,0
+TS.US,D,20190911,000000,21.2685,21.3697,20.711,20.9056,3697589.3436725,0
+TS.US,D,20190912,000000,20.8122,21.0126,20.5349,20.9056,2773551.5181498,0
+TS.US,D,20190913,000000,21.2315,21.3337,20.9056,20.9698,3337957.655249,0
+TS.US,D,20190916,000000,21.9738,22.0856,21.3979,21.4727,5249086.1359318,0
+TS.US,D,20190917,000000,21.4445,21.463,20.9533,21.0174,2883673.2270348,0
+TS.US,D,20190918,000000,20.7577,20.9698,20.711,20.748,2233114.1112879,0
+TS.US,D,20190919,000000,20.9251,20.9533,20.4045,20.4318,2182383.8280989,0
+TS.US,D,20190920,000000,20.3384,20.4912,20.0786,20.1721,2829438.8096414,0
+TS.US,D,20190923,000000,19.8471,20.0611,19.6886,20.032,2079937.4991213,0
+TS.US,D,20190924,000000,19.995,20.0222,19.2712,19.493,3099385.6317297,0
+TS.US,D,20190925,000000,19.1779,19.6516,19.1223,19.6233,2003100.4395978,0
+TS.US,D,20190926,000000,19.3909,19.4191,19.0338,19.1866,2373989.7630483,0
+TS.US,D,20190927,000000,19.3996,19.9026,19.35,19.8189,3809602.4010281,0
+TS.US,D,20190930,000000,19.6516,19.7634,19.5212,19.6788,2769268.230608,0
+TS.US,D,20191001,000000,19.7352,19.7898,19.1311,19.2245,2761460.2507263,0
+TS.US,D,20191002,000000,18.7128,18.9171,18.5747,18.7226,4269825.0466958,0
+TS.US,D,20191003,000000,18.667,18.9258,18.5406,18.8899,2462680.6435297,0
+TS.US,D,20191004,000000,18.8431,18.9453,18.6758,18.7508,2303155.6791054,0
+TS.US,D,20191007,000000,18.8899,19.1126,18.7916,18.8149,1919132.7907591,0
+TS.US,D,20191008,000000,18.6573,18.8431,18.5747,18.667,2562388.628852,0
+TS.US,D,20191009,000000,18.9258,19.0007,18.6573,18.778,2456948.0074317,0
+TS.US,D,20191010,000000,18.9647,19.2615,18.8714,19.2051,2871386.6573236,0
+TS.US,D,20191011,000000,19.2809,19.781,19.2712,19.6049,2828767.5865157,0
+TS.US,D,20191014,000000,19.2245,19.4979,19.1029,19.1779,2602202.5420641,0
+TS.US,D,20191015,000000,19.4657,19.5961,19.2051,19.3257,1991372.0232668,0
+TS.US,D,20191016,000000,19.4657,19.6233,19.0932,19.1223,2388429.7974584,0
+TS.US,D,20191017,000000,19.4288,19.4385,19.0932,19.2148,1876617.5385357,0
+TS.US,D,20191018,000000,19.2615,19.3821,18.9647,19.0757,1976856.951662,0
+TS.US,D,20191021,000000,19.3355,19.5679,19.2712,19.3636,2129855.7359561,0
+TS.US,D,20191022,000000,19.4473,19.637,19.2517,19.3734,3073432.0135051,0
+TS.US,D,20191023,000000,19.3257,19.5212,19.1866,19.4473,3903152.1968465,0
+TS.US,D,20191024,000000,19.4833,19.493,19.0485,19.1963,3274862.6814337,0
+TS.US,D,20191025,000000,19.1593,19.3636,19.1126,19.2517,3180606.7136591,0
+TS.US,D,20191028,000000,19.7537,19.7946,19.5776,19.6049,3405257.7956909,0
+TS.US,D,20191029,000000,19.6419,19.9396,19.5631,19.8559,5558098.5550983,0
+TS.US,D,20191030,000000,19.7255,19.7732,19.0834,19.1593,3175474.3751191,0
+TS.US,D,20191031,000000,18.8899,19.0046,18.49,18.8617,7879264.1888519,0
+TS.US,D,20191101,000000,19.5776,20.5797,19.4746,20.4513,6984844.4692155,0
+TS.US,D,20191104,000000,20.6915,20.8598,20.5992,20.8598,2773262.6763453,0
+TS.US,D,20191105,000000,20.8122,20.9533,20.6498,20.7675,2434207.6257935,0
+TS.US,D,20191106,000000,20.6546,20.7703,20.2975,20.3676,2340888.0810931,0
+TS.US,D,20191107,000000,20.4873,20.6458,20.3112,20.3579,2591556.5115698,0
+TS.US,D,20191108,000000,20.3481,20.6089,20.1798,20.5057,2648061.5750347,0
+TS.US,D,20191111,000000,20.3948,20.6964,20.3063,20.5631,1662053.3057112,0
+TS.US,D,20191112,000000,20.5631,20.6546,20.2733,20.3297,1473668.8306024,0
+TS.US,D,20191113,000000,20.1896,20.2733,20.032,20.1059,1326175.5150085,0
+TS.US,D,20191114,000000,20.2645,20.3628,20.1439,20.209,1491025.0365402,0
+TS.US,D,20191115,000000,20.283,20.4221,20.1633,20.3384,4263455.1083957,0
+TS.US,D,20191118,000000,20.2363,20.2509,20.0145,20.2265,1536753.52535,0
+TS.US,D,20191119,000000,20.246,20.246,19.9347,20.067,1916041.8750792,0
+TS.US,D,20191120,000000,20.067,20.3958,19.9678,20.1224,2797488.383277,0
+TS.US,D,20191121,000000,20.2538,20.3015,20.0476,20.1779,3282092.9777065,0
+TS.US,D,20191122,000000,20.641,20.6488,20.3209,20.3579,1752710.5718579,0
+TS.US,D,20191125,000000,20.3861,20.5923,20.207,20.5923,3169967.8785122,0
+TS.US,D,20191126,000000,20.4523,20.462,20.174,20.246,1939970.5169521,0
+TS.US,D,20191127,000000,20.2538,20.3725,20.1078,20.282,2156688.2144754,0
+TS.US,D,20191129,000000,19.9911,20.0942,19.887,20.0184,961290.19504536,0
+TS.US,D,20191202,000000,19.8023,19.9259,19.601,19.6721,3845387.9475793,0
+TS.US,D,20191203,000000,19.5864,19.5961,19.3811,19.3889,3737720.8800789,0
+TS.US,D,20191204,000000,19.7567,20.1127,19.7469,19.9259,9330660.3353999,0
+TS.US,D,20191205,000000,20.2363,20.3015,20.0008,20.246,2598843.3427154,0
+TS.US,D,20191206,000000,20.3209,20.6867,20.3209,20.677,1601049.0942813,0
+TS.US,D,20191209,000000,20.498,20.7762,20.462,20.5563,1523630.2395218,0
+TS.US,D,20191210,000000,20.6585,20.8472,20.4882,20.5923,2155603.7728252,0
+TS.US,D,20191211,000000,20.7626,21.0165,20.7528,21.0068,2346447.0009457,0
+TS.US,D,20191212,000000,21.2033,21.6975,21.1857,21.6566,2422845.1442752,0
+TS.US,D,20191213,000000,21.5622,21.75,21.0817,21.0914,2565718.0189042,0
+TS.US,D,20191216,000000,21.4864,21.5428,21.1011,21.1196,3247406.2635005,0
+TS.US,D,20191217,000000,21.3074,21.355,21.1575,21.2325,2262122.6684551,0
+TS.US,D,20191218,000000,21.2033,21.2228,21.0068,21.1109,2960890.6120659,0
+TS.US,D,20191219,000000,21.0817,21.2228,21.072,21.1011,1885599.3879573,0
+TS.US,D,20191220,000000,21.2879,21.2879,21.0019,21.0165,2095250.2263854,0
+TS.US,D,20191223,000000,21.1011,21.4533,21.0914,21.4485,1657960.1809233,0
+TS.US,D,20191224,000000,21.5136,21.6644,21.3726,21.3921,639579.01554991,0
+TS.US,D,20191226,000000,21.4961,21.6829,21.2724,21.3365,918174.64526395,0
+TS.US,D,20191227,000000,21.2422,21.2519,21.0263,21.0632,1179957.8317255,0
+TS.US,D,20191230,000000,21.0817,21.4864,21.0535,21.2694,2142491.7939717,0
+TS.US,D,20191231,000000,21.1663,21.3629,21.0486,21.2879,1179969.1387,0
+TS.US,D,20200102,000000,21.3921,21.5048,21.1624,21.2694,1324321.171182,0
+TS.US,D,20200103,000000,21.4669,21.6732,21.4582,21.6372,1870524.1071588,0
+TS.US,D,20200106,000000,21.608,21.8152,21.5282,21.787,2042479.5482432,0
+TS.US,D,20200107,000000,22.0973,22.1352,21.7773,21.9933,2790730.9241218,0
+TS.US,D,20200108,000000,21.9572,21.9845,21.7676,21.8152,3216847.6229127,0
+TS.US,D,20200109,000000,21.8716,22.1265,21.75,22.0876,1926392.8963284,0
+TS.US,D,20200110,000000,21.8434,21.8434,21.6693,21.7588,2305129.2601181,0
+TS.US,D,20200113,000000,21.6469,21.75,21.5136,21.7121,1485829.9956868,0
+TS.US,D,20200114,000000,21.2976,21.4582,21.1333,21.4582,2587963.9773825,0
+TS.US,D,20200115,000000,21.1663,21.3726,21.0817,21.1575,2887367.523993,0
+TS.US,D,20200116,000000,21.213,21.3463,21.143,21.2976,1487483.8976917,0
+TS.US,D,20200117,000000,21.43,21.5136,21.3074,21.4485,2181370.3120163,0
+TS.US,D,20200121,000000,21.3463,21.3629,21.1857,21.2976,1996589.6780693,0
+TS.US,D,20200122,000000,21.0438,21.2782,20.9679,21.2694,2861443.715065,0
+TS.US,D,20200123,000000,21.0914,21.2617,20.8472,21.2519,3024749.3206169,0
+TS.US,D,20200124,000000,21.3171,21.3463,21.0535,21.2519,2370853.6194703,0
+TS.US,D,20200127,000000,20.4055,20.5369,20.103,20.1322,2615397.7813666,0
+TS.US,D,20200128,000000,20.207,20.5077,20.0758,20.3861,2115183.3946143,0
+TS.US,D,20200129,000000,20.677,20.7762,20.5077,20.5174,2571781.6409846,0
+TS.US,D,20200130,000000,19.851,20.067,19.7323,20.067,3154741.4954173,0
+TS.US,D,20200131,000000,19.6905,19.6993,19.314,19.456,3349868.0110797,0
+TS.US,D,20200203,000000,19.3976,19.3976,19.0124,19.1729,2881600.9669714,0
+TS.US,D,20200204,000000,19.3976,19.6243,19.3617,19.3889,1853554.3941694,0
+TS.US,D,20200205,000000,19.6993,19.9726,19.6905,19.7664,2090914.5155981,0
+TS.US,D,20200206,000000,19.8686,19.9347,19.6993,19.7177,1866832.8939209,0
+TS.US,D,20200207,000000,19.3325,19.4736,19.2293,19.3889,1967489.6371989,0
+TS.US,D,20200210,000000,19.4648,19.5212,19.3043,19.3228,1931964.1510623,0
+TS.US,D,20200211,000000,19.6429,19.7878,19.4648,19.6623,1685659.184856,0
+TS.US,D,20200212,000000,20.067,20.2168,19.8462,19.9259,1759059.9520224,0
+TS.US,D,20200213,000000,19.7372,19.8121,19.6058,19.7275,1352047.9285977,0
+TS.US,D,20200214,000000,19.7664,19.7761,19.4736,19.5407,2133049.4423137,0
+TS.US,D,20200218,000000,19.2673,19.2673,18.9473,18.9764,2363293.3651218,0
+TS.US,D,20200219,000000,19.1914,19.4463,19.0221,19.4268,1953146.2260259,0
+TS.US,D,20200220,000000,19.0513,19.9814,18.9939,19.8023,4486128.4977877,0
+TS.US,D,20200221,000000,19.4463,19.456,19.0416,19.1068,4349243.1801375,0
+TS.US,D,20200224,000000,17.9316,18.2711,17.9122,18.0065,2845650.9553358,0
+TS.US,D,20200225,000000,18.1768,18.2234,17.7108,17.8849,2627294.7744092,0
+TS.US,D,20200226,000000,18.026,18.1339,17.7244,17.7818,3277131.2716916,0
+TS.US,D,20200227,000000,17.2837,17.6018,16.9869,17.0482,4579689.6005808,0
+TS.US,D,20200228,000000,16.7563,17.2457,16.663,17.1134,6427996.5306512,0
+TS.US,D,20200302,000000,17.057,17.452,16.7281,17.452,3873563.9002568,0
+TS.US,D,20200303,000000,17.3206,17.739,16.8595,17.0288,4950168.789227,0
+TS.US,D,20200304,000000,16.9733,17.057,16.5872,16.9256,4854573.4589214,0
+TS.US,D,20200305,000000,16.2865,16.5034,16.2107,16.4461,4310040.871458,0
+TS.US,D,20200306,000000,15.9577,16.126,15.4128,15.4781,6880658.9219705,0
+TS.US,D,20200309,000000,12.6383,13.042,12.0371,12.0449,6242612.5154257,0
+TS.US,D,20200310,000000,12.7687,12.7882,11.8016,12.4583,6927162.4524904,0
+TS.US,D,20200311,000000,11.7355,12.0079,11.3074,11.4621,10803582.905682,0
+TS.US,D,20200312,000000,10.607,11.1148,9.61955,9.84525,7258131.9883307,0
+TS.US,D,20200313,000000,11.0487,11.1051,9.88222,10.7004,3239949.8277366,0
+TS.US,D,20200316,000000,8.77317,9.84525,8.5569,9.22477,4656664.3996124,0
+TS.US,D,20200317,000000,9.41233,9.93958,9.21027,9.56313,3565607.1413508,0
+TS.US,D,20200318,000000,9.41233,10.1643,8.85314,9.18624,3060882.2996589,0
+TS.US,D,20200319,000000,10.0048,10.3434,9.71391,10.1838,3965526.6080109,0
+TS.US,D,20200320,000000,10.212,10.4747,9.51545,9.97661,3874389.3093991,0
+TS.US,D,20200323,000000,10.5875,10.6254,10.1079,10.1274,2791680.7099842,0
+TS.US,D,20200324,000000,10.8882,10.9543,10.2772,10.6625,3567348.4154319,0
+TS.US,D,20200325,000000,10.569,11.0204,10.2772,10.86,2611528.7402562,0
+TS.US,D,20200326,000000,11.322,11.9427,11.2472,11.8853,3467385.5092287,0
+TS.US,D,20200327,000000,11.4816,11.7025,11.3872,11.5847,5903663.3392719,0
+TS.US,D,20200330,000000,11.4719,11.5283,11.0487,11.2472,3290752.0644,0
+TS.US,D,20200331,000000,11.4903,11.5662,11.1897,11.3308,2840166.0447711,0
+TS.US,D,20200401,000000,11.3405,11.3969,10.9505,11.0574,2354500.6505473,0
+TS.US,D,20200402,000000,11.4339,11.8571,11.2549,11.6499,1946840.0179461,0
+TS.US,D,20200403,000000,11.717,11.7822,11.4719,11.6781,2067706.4363761,0
+TS.US,D,20200406,000000,11.9699,12.1529,11.8571,12.0828,986469.79946652,0
+TS.US,D,20200407,000000,12.6568,12.7979,12.2521,12.2988,880574.8432505,0
+TS.US,D,20200408,000000,12.507,12.5722,12.1869,12.4778,1385585.4430266,0
+TS.US,D,20200409,000000,12.4486,12.5673,12.0409,12.2239,1503448.3178528,0
+TS.US,D,20200413,000000,12.4029,12.4447,11.9466,12.0079,755540.2628378,0
+TS.US,D,20200414,000000,12.3182,12.4583,12.0925,12.1305,1842138.4614987,0
+TS.US,D,20200415,000000,11.5565,11.8016,11.5185,11.7258,1899079.3574372,0
+TS.US,D,20200416,000000,11.933,11.9612,11.5477,11.613,1178733.5947536,0
+TS.US,D,20200417,000000,11.895,12.0274,11.7073,11.9796,2294876.9179196,0
+TS.US,D,20200420,000000,11.5477,11.8766,11.358,11.4155,1113593.0864511,0
+TS.US,D,20200421,000000,11.2472,11.3502,11.1148,11.1528,1414970.2140744,0
+TS.US,D,20200422,000000,11.5283,11.613,11.322,11.5283,1128006.3952849,0
+TS.US,D,20200423,000000,11.613,11.9699,11.613,11.8571,1381921.9832717,0
+TS.US,D,20200424,000000,12.1772,12.2054,11.895,11.9612,936613.23703839,0
+TS.US,D,20200427,000000,11.8386,12.3279,11.753,12.2433,1157598.8035018,0
+TS.US,D,20200428,000000,12.4583,12.507,12.1305,12.2715,603669.09227863,0
+TS.US,D,20200429,000000,12.9291,13.1276,12.8436,13.042,1315606.5775225,0
+TS.US,D,20200430,000000,13.1637,13.2298,12.7979,12.863,1432785.8943417,0
+TS.US,D,20200501,000000,12.6091,12.6937,12.2336,12.3561,620095.04258277,0
+TS.US,D,20200504,000000,12.3464,12.7326,12.2988,12.7326,1319469.4511923,0
+TS.US,D,20200505,000000,12.938,13.0236,12.5478,12.5527,1301200.4640361,0
+TS.US,D,20200506,000000,12.5254,12.5916,12.1207,12.1305,739174.95903353,0
+TS.US,D,20200507,000000,12.3561,12.6091,12.3085,12.4408,612144.18365896,0
+TS.US,D,20200508,000000,12.6937,13.042,12.5916,13.042,829249.40203736,0
+TS.US,D,20200511,000000,12.6091,12.6383,12.4126,12.5342,546819.68004331,0
+TS.US,D,20200512,000000,12.3561,12.3835,12.0731,12.2433,1187894.2999544,0
+TS.US,D,20200513,000000,12.0546,12.0546,11.613,11.6781,670103.73521397,0
+TS.US,D,20200514,000000,11.4066,11.8153,11.2277,11.7627,1000528.4804621,0
+TS.US,D,20200515,000000,11.7724,11.895,11.6324,11.8571,952850.05249547,0
+TS.US,D,20200518,000000,12.3561,12.7832,12.3279,12.7502,711142.91330487,0
+TS.US,D,20200519,000000,11.9885,12.0177,11.5185,11.5565,4669599.5785002,0
+TS.US,D,20200520,000000,11.8474,12.1479,11.7919,12.0274,2897490.3499377,0
+TS.US,D,20200521,000000,11.8474,11.9514,11.4437,11.6227,2054176.0994641,0
+TS.US,D,20200522,000000,11.4621,11.5896,11.2744,11.5477,1890709.1125482,0
+TS.US,D,20200526,000000,11.7822,11.8668,11.5935,11.6324,4595973.6997496,0
+TS.US,D,20200527,000000,11.9427,12.0633,11.6227,12.0449,2135595.5674015,0
+TS.US,D,20200528,000000,12.1392,12.3279,11.9232,12.1392,1820939.9400267,0
+TS.US,D,20200529,000000,11.9038,11.9699,11.6324,11.9038,1630827.5536249,0
+TS.US,D,20200601,000000,12.0633,12.4029,11.9933,12.3464,1916306.047121,0
+TS.US,D,20200602,000000,12.6753,12.8533,12.6383,12.7979,1189539.9787052,0
+TS.US,D,20200603,000000,13.617,13.6627,13.3942,13.5878,2225554.8848463,0
+TS.US,D,20200604,000000,13.8417,13.9731,13.6073,13.8786,1328583.9005881,0
+TS.US,D,20200605,000000,14.4332,14.5743,14.1988,14.2367,1924825.3384928,0
+TS.US,D,20200608,000000,14.8282,14.8671,14.4235,14.8282,1885329.0484748,0
+TS.US,D,20200609,000000,14.3875,14.5558,14.2367,14.5471,2051250.6767753,0
+TS.US,D,20200610,000000,14.4235,14.4429,14.0022,14.0479,1813389.9647461,0
+TS.US,D,20200611,000000,13.4185,13.5275,12.9194,12.938,2097834.384024,0
+TS.US,D,20200612,000000,13.3427,13.5362,13.0372,13.3621,1708940.2454592,0
+TS.US,D,20200615,000000,12.8922,13.5226,12.8271,13.3991,2490735.3032074,0
+TS.US,D,20200616,000000,13.7289,13.8592,13.3719,13.5975,1497998.3561186,0
+TS.US,D,20200617,000000,13.3991,13.4467,12.9019,12.938,1857018.4400094,0
+TS.US,D,20200618,000000,12.8358,13.0615,12.7687,12.9477,1032134.5580561,0
+TS.US,D,20200619,000000,13.1734,13.1831,12.6189,12.6189,2649309.4538625,0
+TS.US,D,20200622,000000,13.0333,13.0615,12.7414,12.8173,2426906.403953,0
+TS.US,D,20200623,000000,13.1276,13.1831,12.9019,12.9291,1989567.0189655,0
+TS.US,D,20200624,000000,12.7882,12.7882,12.1479,12.1967,2663270.4837142,0
+TS.US,D,20200625,000000,12.0449,12.5625,12.003,12.5157,1753743.6181692,0
+TS.US,D,20200626,000000,12.4408,12.4486,11.9699,12.0731,1544306.5843509,0
+TS.US,D,20200629,000000,12.1967,12.3329,12.078,12.2336,1374546.7521432,0
+TS.US,D,20200630,000000,11.9427,12.2521,11.8668,12.1577,2655927.117696,0
+TS.US,D,20200701,000000,12.0079,12.2764,11.8814,11.8853,1526564.9133716,0
+TS.US,D,20200702,000000,12.29,12.4583,12.1431,12.1772,1451774.4162421,0
+TS.US,D,20200706,000000,12.6189,12.7229,12.4486,12.5625,2615724.6557219,0
+TS.US,D,20200707,000000,12.4321,12.4408,12.2054,12.2142,2383472.2030705,0
+TS.US,D,20200708,000000,12.365,12.4126,12.1431,12.1772,1386024.3592205,0
+TS.US,D,20200709,000000,12.1577,12.1772,11.5565,11.5565,2132520.0703233,0
+TS.US,D,20200710,000000,11.7258,11.9135,11.6596,11.895,1159531.2682434,0
+TS.US,D,20200713,000000,12.0449,12.0449,11.753,11.7724,2044698.7989757,0
+TS.US,D,20200714,000000,11.717,12.112,11.6781,12.0828,1131556.7852943,0
+TS.US,D,20200715,000000,12.4029,12.468,12.2239,12.3561,1206755.3614145,0
+TS.US,D,20200716,000000,12.4029,12.5722,12.29,12.468,1661650.3662545,0
+TS.US,D,20200717,000000,12.3279,12.4447,12.2142,12.2239,1050341.8708056,0
+TS.US,D,20200720,000000,12.3377,12.4029,12.1869,12.2239,1606241.0514144,0
+TS.US,D,20200721,000000,12.4126,12.8436,12.3737,12.7687,2179173.6752328,0
+TS.US,D,20200722,000000,12.6004,12.6189,12.4174,12.4875,1436076.2239364,0
+TS.US,D,20200723,000000,12.3182,12.4486,12.2239,12.4224,1048749.6432073,0
+TS.US,D,20200724,000000,12.2988,12.4077,12.1023,12.1772,1422254.9894064,0
+TS.US,D,20200727,000000,12.1479,12.2054,11.933,12.0633,4442403.3992873,0
+TS.US,D,20200728,000000,11.9514,12.0546,11.6324,11.6976,2929618.6041746,0
+TS.US,D,20200729,000000,11.5001,11.613,11.2647,11.5847,2299923.940197,0
+TS.US,D,20200730,000000,11.3677,11.4437,11.1051,11.218,2735780.0557045,0
+TS.US,D,20200731,000000,11.0302,11.0623,10.8326,11.0019,2145111.9283474,0
+TS.US,D,20200803,000000,11.1148,11.4203,11.0068,11.2831,1772739.3354171,0
+TS.US,D,20200804,000000,11.2083,11.6275,11.1994,11.5185,1776927.0276285,0
+TS.US,D,20200805,000000,11.9038,12.219,11.8571,11.9427,2034944.9915642,0
+TS.US,D,20200806,000000,11.613,11.6227,11.2929,11.4437,2669502.6825062,0
+TS.US,D,20200807,000000,11.2647,11.3775,11.1382,11.3502,1623183.0109208,0
+TS.US,D,20200810,000000,11.1615,11.5614,11.1615,11.4437,2522525.3761146,0
+TS.US,D,20200811,000000,11.8386,11.8386,11.5749,11.6227,2245688.4948968,0
+TS.US,D,20200812,000000,11.8853,11.895,11.5847,11.6324,2155547.2379525,0
+TS.US,D,20200813,000000,11.6684,11.6684,11.4485,11.5001,1501995.8855762,0
+TS.US,D,20200814,000000,11.3775,11.4719,11.3502,11.4719,1239826.2061663,0
+TS.US,D,20200817,000000,11.4816,11.5283,11.3726,11.3775,1124216.5029964,0
+TS.US,D,20200818,000000,11.5098,11.5701,11.3026,11.3405,1424695.2400961,0
+TS.US,D,20200819,000000,11.2647,11.322,11.0438,11.0672,1406266.9273895,0
+TS.US,D,20200820,000000,11.0487,11.0866,10.8979,10.9825,1878607.5660569,0
+TS.US,D,20200821,000000,10.8326,10.9076,10.7568,10.8229,1821476.5073646,0
+TS.US,D,20200824,000000,11.0672,11.2695,10.9728,11.2277,1378643.9885582,0
+TS.US,D,20200825,000000,11.4252,11.4485,11.0954,11.1712,1098797.396296,0
+TS.US,D,20200826,000000,11.1333,11.18,10.9076,10.9455,1272991.6183417,0
+TS.US,D,20200827,000000,10.9543,10.9922,10.7149,10.86,1525283.11362,0
+TS.US,D,20200828,000000,10.8794,11.1051,10.8648,11.0769,810775.86143247,0
+TS.US,D,20200831,000000,11.1615,11.1712,10.9543,10.964,842818.79940687,0
+TS.US,D,20200901,000000,10.7762,10.8318,10.6449,10.7665,1231438.4868621,0
+TS.US,D,20200902,000000,10.6352,10.7296,10.5506,10.6722,1427962.9557418,0
+TS.US,D,20200903,000000,10.6449,10.8424,10.5778,10.7199,3362399.222604,0
+TS.US,D,20200904,000000,10.785,10.8522,10.6167,10.7383,1548809.843943,0
+TS.US,D,20200908,000000,10.3346,10.4426,10.0992,10.1838,1864684.5687559,0
+TS.US,D,20200909,000000,10.2217,10.3667,10.1274,10.1371,2113855.3390578,0
+TS.US,D,20200910,000000,10.3716,10.4095,10.0145,10.0242,2782115.009513,0
+TS.US,D,20200911,000000,10.07,10.1556,9.92018,10.0895,1800861.8369421,0
+TS.US,D,20200914,000000,10.1177,10.179,9.9669,10.1459,1419896.9712588,0
+TS.US,D,20200915,000000,10.1556,10.2596,10.0476,10.07,1857359.7050596,0
+TS.US,D,20200916,000000,10.3249,10.7296,10.1925,10.607,2285423.2592871,0
+TS.US,D,20200917,000000,10.4844,10.6576,10.4377,10.5778,1397925.4638902,0
+TS.US,D,20200918,000000,10.2772,10.4426,10.1507,10.2596,2194409.3094886,0
+TS.US,D,20200921,000000,9.87346,9.91048,9.48335,9.66624,2867664.6068823,0
+TS.US,D,20200922,000000,9.57188,9.77909,9.37439,9.54464,2069356.2267539,0
+TS.US,D,20200923,000000,9.46876,9.60495,9.13059,9.14976,2214887.2683096,0
+TS.US,D,20200924,000000,9.11162,9.38412,9.03185,9.18624,2473436.6600492,0
+TS.US,D,20200925,000000,8.99878,9.03652,8.86725,8.96122,1696982.6059168,0
+TS.US,D,20200928,000000,9.26252,9.41233,9.22477,9.27127,2019229.3248433,0
+TS.US,D,20200929,000000,9.33742,9.34715,8.97066,9.14013,1695369.8201829,0
+TS.US,D,20200930,000000,9.36564,9.47848,9.22477,9.26252,2913809.397937,0
+TS.US,D,20201001,000000,9.19587,9.26252,9.02708,9.16902,3175306.8263144,0
+TS.US,D,20201002,000000,8.99878,9.46486,8.97066,9.31894,2344292.5083402,0
+TS.US,D,20201005,000000,9.46,9.54464,9.38412,9.49697,1233007.0726045,0
+TS.US,D,20201006,000000,9.72267,9.78883,9.44541,9.51545,3432882.7903357,0
+TS.US,D,20201007,000000,9.54464,9.60983,9.42693,9.58161,2250516.5730306,0
+TS.US,D,20201008,000000,9.72267,9.90166,9.69932,9.88222,1270143.2886613,0
+TS.US,D,20201009,000000,9.9669,10.0242,9.7324,9.81704,1531397.1031325,0
+TS.US,D,20201012,000000,9.7324,9.75089,9.60009,9.67501,911462.41400701,0
+TS.US,D,20201013,000000,9.48725,9.48725,9.22477,9.36564,1788950.4532047,0
+TS.US,D,20201014,000000,9.30921,9.63414,9.30921,9.38412,2401301.246126,0
+TS.US,D,20201015,000000,8.99878,9.21027,8.96589,9.2055,1841042.7128738,0
+TS.US,D,20201016,000000,9.27127,9.40747,9.21027,9.2343,2784547.0369485,0
+TS.US,D,20201019,000000,9.44055,9.73727,9.34715,9.48725,3061787.8855298,0
+TS.US,D,20201020,000000,9.7324,9.93958,9.72267,9.87346,1869644.2189572,0
+TS.US,D,20201021,000000,9.70419,9.84525,9.57188,9.57188,1550459.6343209,0
+TS.US,D,20201022,000000,9.5067,9.82676,9.5067,9.79758,2243773.5045704,0
+TS.US,D,20201023,000000,9.86471,9.90652,9.67501,9.76061,1950516.840489,0
+TS.US,D,20201026,000000,9.59133,9.61955,9.43179,9.52518,1601990.6568895,0
+TS.US,D,20201027,000000,9.38412,9.41233,9.24402,9.29948,1802749.0737856,0
+TS.US,D,20201028,000000,8.92366,9.00821,8.79195,8.82016,2046346.53354,0
+TS.US,D,20201029,000000,8.47217,8.68853,8.33266,8.60389,4087409.6262438,0
+TS.US,D,20201030,000000,8.68853,8.99878,8.66499,8.98934,2820599.8392619,0
+TS.US,D,20201102,000000,9.28975,9.52032,9.10209,9.46,2002590.5978362,0
+TS.US,D,20201103,000000,9.60983,9.7178,9.54464,9.70419,2021566.7848553,0
+TS.US,D,20201104,000000,9.66624,9.91533,9.42206,9.62928,3233368.1406404,0
+TS.US,D,20201105,000000,11.1148,11.5983,11.072,11.2549,5132614.0189755,0
+TS.US,D,20201106,000000,11.5001,11.5749,11.0672,11.1148,3327218.0852379,0
+TS.US,D,20201109,000000,12.2433,12.5478,12.0546,12.3377,4045645.7738747,0
+TS.US,D,20201110,000000,12.507,12.5478,12.0828,12.2433,3087225.4945521,0
+TS.US,D,20201111,000000,12.2618,12.4029,12.1023,12.2142,3186518.2055364,0
+TS.US,D,20201112,000000,12.2239,12.4972,12.1577,12.3182,2121088.7190509,0
+TS.US,D,20201113,000000,12.6004,12.8971,12.5819,12.8922,2470880.2558936,0
+TS.US,D,20201116,000000,13.7571,13.832,13.5129,13.8038,2649738.0909887,0
+TS.US,D,20201117,000000,13.6997,14.0868,13.6335,14.011,1625427.9593228,0
+TS.US,D,20201118,000000,14.0577,14.2454,13.8232,13.832,1753693.2507372,0
+TS.US,D,20201119,000000,13.8135,14.1142,13.7377,14.1142,1448115.0681142,0
+TS.US,D,20201120,000000,14.0868,14.1715,13.8554,13.8786,1922637.9528703,0
+TS.US,D,20201123,000000,14.3631,14.6813,14.2873,14.6297,1309627.2437979,0
+TS.US,D,20201124,000000,15.2562,15.6454,15.2173,15.5208,2898873.9124602,0
+TS.US,D,20201125,000000,15.4352,15.445,15.1512,15.3983,1521667.9654837,0
+TS.US,D,20201127,000000,15.3409,15.4128,15.0091,15.0373,1015253.2450496,0
+TS.US,D,20201130,000000,15.085,15.0947,14.3923,14.4099,2391373.7224691,0
+TS.US,D,20201201,000000,14.8282,15.0996,14.8087,15.0091,1684428.7804435,0
+TS.US,D,20201202,000000,14.8184,15.2981,14.7902,15.1415,2020487.4827389,0
+TS.US,D,20201203,000000,15.1317,15.4352,15.0276,15.265,1057212.3997062,0
+TS.US,D,20201204,000000,15.7115,16.2048,15.6921,16.1104,3106124.5885629,0
+TS.US,D,20201207,000000,15.8439,15.8536,15.2562,15.4352,3047042.5628069,0
+TS.US,D,20201208,000000,15.3983,15.7923,15.3789,15.7679,1396494.617656,0
+TS.US,D,20201209,000000,15.8633,16.0102,15.4742,15.6726,1808112.6913506,0
+TS.US,D,20201210,000000,15.5208,16.0666,15.4839,15.9868,1378527.8350924,0
+TS.US,D,20201211,000000,15.8157,15.8254,15.5024,15.6357,1093659.9182221,0
+TS.US,D,20201214,000000,15.8157,15.8731,15.3642,15.3983,1489164.525273,0
+TS.US,D,20201215,000000,15.5208,15.9149,15.4352,15.8157,1420976.2733753,0
+TS.US,D,20201216,000000,15.6639,15.697,15.5208,15.5597,1246060.4607718,0
+TS.US,D,20201217,000000,15.9013,15.91,15.6687,15.806,978081.0522555,0
+TS.US,D,20201218,000000,15.73,15.7631,15.4352,15.4926,1778142.0134395,0
+TS.US,D,20201221,000000,14.6959,15.2834,14.6521,15.1891,2530021.9002427,0
+TS.US,D,20201222,000000,15.1891,15.2699,15.0413,15.0753,1241768.9499757,0
+TS.US,D,20201223,000000,15.1979,15.6357,15.1979,15.4742,1481219.8337898,0
+TS.US,D,20201224,000000,15.5403,15.5403,15.2465,15.3321,267649.45044066,0
+TS.US,D,20201228,000000,15.626,15.6687,15.2465,15.3029,1069553.4484767,0
+TS.US,D,20201229,000000,15.445,15.4839,15.0704,15.1609,1051990.6332766,0
+TS.US,D,20201230,000000,15.3594,15.5208,15.2465,15.2747,1487092.2652095,0
+TS.US,D,20201231,000000,15.1891,15.2076,15.051,15.1415,923485.83958319,0
+TS.US,D,20210104,000000,15.3983,15.5695,15.0276,15.2076,1725942.8514655,0
+TS.US,D,20210105,000000,15.3789,16.0803,15.3691,15.8254,2759557.5952811,0
+TS.US,D,20210106,000000,16.2242,16.7837,16.2145,16.5939,3532669.92448,0
+TS.US,D,20210107,000000,16.6319,16.7555,16.4286,16.6795,1831090.5194543,0
+TS.US,D,20210108,000000,16.5755,16.6085,16.1863,16.4139,1625589.3406869,0
+TS.US,D,20210111,000000,15.9489,16.3186,15.8584,16.3186,1204349.0316484,0
+TS.US,D,20210112,000000,16.2719,16.7369,16.2719,16.7077,2814116.8312163,0
+TS.US,D,20210113,000000,16.4324,16.5084,16.1717,16.2242,1863979.4247066,0
+TS.US,D,20210114,000000,16.3284,16.6416,16.3137,16.5084,1820106.3076302,0
+TS.US,D,20210115,000000,15.91,15.9771,15.4265,15.6162,1919213.9953945,0
+TS.US,D,20210119,000000,15.5306,15.6726,15.408,15.6065,1978682.5140988,0
+TS.US,D,20210120,000000,15.806,15.8157,15.4313,15.5208,1008418.6928861,0
+TS.US,D,20210121,000000,15.3409,15.3789,14.8992,14.9994,1271414.8093451,0
+TS.US,D,20210122,000000,14.5247,14.8184,14.478,14.8184,2420992.8562621,0
+TS.US,D,20210125,000000,14.4867,14.5052,14.1822,14.4955,2218802.5652251,0
+TS.US,D,20210126,000000,14.5344,14.7144,14.3534,14.4196,2847154.7829513,0
+TS.US,D,20210127,000000,14.3729,15.0325,14.1257,14.7426,4120826.8755797,0
+TS.US,D,20210128,000000,15.0947,15.3321,14.9654,15.1891,3406018.4467063,0
+TS.US,D,20210129,000000,15.0373,15.1512,14.6385,14.6765,1904963.0958315,0
+TS.US,D,20210201,000000,14.9702,15.1084,14.6959,14.9897,1202455.6273642,0
+TS.US,D,20210202,000000,15.2271,15.3789,15.0753,15.2368,2679834.1735266,0
+TS.US,D,20210203,000000,15.0373,15.4644,15.0373,15.4352,1778267.4180664,0
+TS.US,D,20210204,000000,15.5403,15.6065,15.3886,15.5783,915466.11090529,0
+TS.US,D,20210205,000000,15.9586,16.0433,15.6492,15.7213,1176995.4043928,0
+TS.US,D,20210208,000000,16.1104,16.3516,16.1104,16.3381,1019692.7744214,0
+TS.US,D,20210209,000000,16.1474,16.2145,15.9295,16.1104,1155336.3806845,0
+TS.US,D,20210210,000000,16.195,16.3478,16.0053,16.3284,1326242.3289491,0
+TS.US,D,20210211,000000,16.2427,16.3284,15.91,16.1007,1313547.6802472,0
+TS.US,D,20210212,000000,16.0715,16.5375,16.0345,16.5084,1085076.8966302,0
+TS.US,D,20210216,000000,17.3343,17.5911,17.1066,17.3819,2339569.2766976,0
+TS.US,D,20210217,000000,16.9169,17.1445,16.7174,16.983,1921006.6648144,0
+TS.US,D,20210218,000000,16.7369,16.7749,16.3234,16.376,1752774.3020781,0
+TS.US,D,20210219,000000,16.4042,16.7077,16.3663,16.5939,1394362.7389995,0
+TS.US,D,20210222,000000,16.8128,17.5764,16.7934,17.4198,1690663.0350488,0
+TS.US,D,20210223,000000,17.2019,17.3674,16.6221,17.2497,1888291.4758076,0
+TS.US,D,20210224,000000,17.0969,17.9228,17.0687,17.809,2022333.6033113,0
+TS.US,D,20210225,000000,20.3822,20.857,20.1915,20.8278,8461153.9923293,0
+TS.US,D,20210226,000000,19.9269,20.03,19.352,19.888,4460905.7212819,0
+TS.US,D,20210301,000000,20.1546,20.5145,20.0494,20.4678,2303495.9162487,0
+TS.US,D,20210302,000000,20.392,20.781,20.316,20.3822,3210014.0986561,0
+TS.US,D,20210303,000000,20.392,20.9377,20.3822,20.6001,2272756.3640681,0
+TS.US,D,20210304,000000,21.1799,21.6401,20.8667,21.2266,4020295.5369286,0
+TS.US,D,20210305,000000,21.7773,22.4135,21.5788,22.394,4311324.727023,0
+TS.US,D,20210308,000000,21.7968,22.1334,21.6255,21.8532,3033837.0444366,0
+TS.US,D,20210309,000000,21.5594,21.7111,21.1702,21.2266,3167918.2323979,0
+TS.US,D,20210310,000000,21.5963,22.2374,21.4348,22.214,2606339.8668435,0
+TS.US,D,20210311,000000,22.3182,22.575,22.0711,22.3658,2078892.1179286,0
+TS.US,D,20210312,000000,22.2423,22.6032,22.1761,22.29,1379867.1976235,0
+TS.US,D,20210315,000000,22.1003,22.2423,21.7208,21.9865,1371478.4504125,0
+TS.US,D,20210316,000000,22.0526,22.0574,21.5876,21.7968,2132549.8796199,0
+TS.US,D,20210317,000000,21.8065,22.0389,21.6547,22.0244,2372887.8469828,0
+TS.US,D,20210318,000000,21.7968,21.9095,20.8278,20.9036,4609712.7017375,0
+TS.US,D,20210319,000000,21.0281,21.2071,20.7149,20.9795,2744803.0213972,0
+TS.US,D,20210322,000000,21.0184,21.0554,20.7518,20.9328,1063462.0729133,0
+TS.US,D,20210323,000000,20.2674,20.571,20.0397,20.2012,2242334.4350819,0
+TS.US,D,20210324,000000,20.5534,21.3025,20.5437,20.9698,2299853.0146293,0
+TS.US,D,20210325,000000,20.3725,20.7421,20.0972,20.6955,2971676.437882,0
+TS.US,D,20210326,000000,21.2831,21.4173,21.0846,21.4173,1516067.9293599,0
+TS.US,D,20210329,000000,21.4173,21.5963,21.1507,21.3589,1411820.7077082,0
+TS.US,D,20210330,000000,21.2169,21.5788,21.1799,21.3415,986009.29723021,0
+TS.US,D,20210331,000000,21.3589,21.6206,21.2928,21.5399,1377438.2539083,0
+TS.US,D,20210401,000000,21.825,21.9767,21.4981,21.9679,1314790.4195411,0
+TS.US,D,20210405,000000,21.9865,22.0389,21.5876,21.8434,878348.39717047,0
+TS.US,D,20210406,000000,21.645,22.0244,21.4981,21.5497,1348969.3477991,0
+TS.US,D,20210407,000000,21.4737,21.6255,21.3415,21.5029,785882.01509546,0
+TS.US,D,20210408,000000,21.1702,21.1799,20.8375,20.961,1985794.6010922,0
+TS.US,D,20210409,000000,20.8005,20.9231,20.5904,20.6391,1426810.6722442,0
+TS.US,D,20210412,000000,20.7149,20.8181,20.3725,20.4678,983029.3954823,0
+TS.US,D,20210413,000000,20.5807,20.5807,20.3725,20.4483,939347.46906649,0
+TS.US,D,20210414,000000,20.9698,21.7208,20.9426,21.4542,1432377.8153511,0
+TS.US,D,20210415,000000,21.3589,21.3589,20.6391,20.7052,2727910.4014161,0
+TS.US,D,20210416,000000,20.8278,20.8842,20.5194,20.857,1762701.825735,0
+TS.US,D,20210419,000000,21.0554,21.3025,20.8939,20.9698,1485495.9259841,0
+TS.US,D,20210420,000000,20.6955,20.7004,20.0494,20.3336,1243674.6891412,0
+TS.US,D,20210421,000000,19.9357,20.567,19.8121,20.5242,1304992.4121383,0
+TS.US,D,20210422,000000,20.2965,20.4017,20.0397,20.1059,1596984.7508832,0
+TS.US,D,20210423,000000,20.1818,20.3628,20.0592,20.2402,1492768.3664348,0
+TS.US,D,20210426,000000,20.8842,21.1507,20.857,20.9795,2626546.4582753,0
+TS.US,D,20210427,000000,20.6196,20.7518,20.353,20.6468,1542523.1660919,0
+TS.US,D,20210428,000000,21.0184,21.6916,20.9134,21.5029,1587556.7899201,0
+TS.US,D,20210429,000000,19.9172,20.1643,19.5086,19.9541,5358924.1425462,0
+TS.US,D,20210430,000000,20.3725,20.8083,20.211,20.2965,3057203.4213023,0
+TS.US,D,20210503,000000,20.5145,20.9941,20.5145,20.9698,1105590.8321884,0
+TS.US,D,20210504,000000,20.9698,21.1507,20.6468,20.9795,1480539.3595031,0
+TS.US,D,20210505,000000,21.3415,22.2618,21.3415,22.1469,3139136.8426285,0
+TS.US,D,20210506,000000,22.005,22.2997,21.5963,22.214,2984761.6911593,0
+TS.US,D,20210507,000000,21.5399,22.6985,21.4173,22.6032,3820047.9897008,0
+TS.US,D,20210510,000000,22.5847,22.8027,22.0953,22.11,2909057.3849047,0
+TS.US,D,20210511,000000,21.8629,22.3989,21.7014,22.1956,2422174.9490563,0
+TS.US,D,20210512,000000,22.3279,22.8591,21.9387,22.0147,2520341.0742124,0
+TS.US,D,20210513,000000,22.2715,22.504,21.7676,22.2043,2166750.3939202,0
+TS.US,D,20210514,000000,22.4894,22.8027,22.3658,22.6129,1533040.7260697,0
+TS.US,D,20210517,000000,22.3182,22.8221,22.3084,22.7745,1990554.8373787,0
+TS.US,D,20210518,000000,22.8221,22.9262,22.1664,22.1858,2921681.108039,0
+TS.US,D,20210519,000000,22.0244,22.0526,21.5399,21.7676,3241186.39959,0
+TS.US,D,20210520,000000,21.7578,21.858,21.426,21.8065,1484672.5726554,0
+TS.US,D,20210521,000000,21.8921,22.0147,21.7578,21.8532,1340359.600631,0
+TS.US,D,20210524,000000,22.0263,22.0604,21.7569,21.8921,1520551.6587232,0
+TS.US,D,20210525,000000,21.8726,21.9971,21.4601,21.4883,1236232.6440722,0
+TS.US,D,20210526,000000,21.5457,21.7287,21.4689,21.6226,1498087.7840082,0
+TS.US,D,20210527,000000,21.9786,22.2471,21.9689,22.1509,1401303.165561,0
+TS.US,D,20210528,000000,21.8152,22.0409,21.7238,22.0165,1389465.7911116,0
+TS.US,D,20210601,000000,22.5069,22.8046,22.4009,22.5838,1510081.4002879,0
+TS.US,D,20210602,000000,22.3045,23.0926,22.1129,22.9583,2772621.2625161,0
+TS.US,D,20210603,000000,22.6606,22.9924,22.5838,22.6032,2716162.4548563,0
+TS.US,D,20210604,000000,22.6985,22.7667,22.3532,22.6129,1986755.6939292,0
+TS.US,D,20210607,000000,22.6606,22.7034,22.3775,22.468,1399810.6449201,0
+TS.US,D,20210608,000000,22.2277,22.5838,21.9874,22.4009,1696266.1548929,0
+TS.US,D,20210609,000000,22.3912,22.4106,22.108,22.1606,1179077.943524,0
+TS.US,D,20210610,000000,22.4106,22.5838,21.9494,22.1421,1237822.815857,0
+TS.US,D,20210611,000000,22.468,22.574,22.1995,22.3434,957875.48873058,0
+TS.US,D,20210614,000000,22.6129,22.7764,22.3045,22.4106,1583970.4231735,0
+TS.US,D,20210615,000000,22.0653,22.4972,22.0458,22.4495,1538588.3389478,0
+TS.US,D,20210616,000000,22.0837,22.4154,21.9786,22.0653,1628233.1169186,0
+TS.US,D,20210617,000000,21.8921,22.0215,20.9406,21.2188,2274963.2799194,0
+TS.US,D,20210618,000000,20.6906,21.0126,20.6186,20.6429,2873534.9824886,0
+TS.US,D,20210621,000000,20.96,21.4018,20.9406,21.3921,1692207.9789354,0
+TS.US,D,20210622,000000,21.0846,21.354,20.9552,21.248,1216335.4525806,0
+TS.US,D,20210623,000000,21.6517,21.786,21.2724,21.3151,1829226.9244668,0
+TS.US,D,20210624,000000,21.5554,21.7666,21.4212,21.7569,1450024.9189068,0
+TS.US,D,20210625,000000,21.8921,21.8921,21.608,21.7481,738575.68938226,0
+TS.US,D,20210628,000000,21.6323,21.6323,20.7577,20.9309,1921798.1530331,0
+TS.US,D,20210629,000000,20.9688,21.1323,20.8054,20.8638,2019208.7667077,0
+TS.US,D,20210630,000000,20.7675,21.1323,20.7198,21.0457,1790293.9273629,0
+TS.US,D,20210701,000000,21.4018,21.6275,21.1468,21.2772,1968999.632255,0
+TS.US,D,20210702,000000,21.4592,21.4786,21.1089,21.2577,1181098.8082486,0
+TS.US,D,20210706,000000,21.0174,21.037,20.1905,20.2294,1899350.7248265,0
+TS.US,D,20210707,000000,20.2576,20.4211,19.8209,20.1234,2049226.7283305,0
+TS.US,D,20210708,000000,19.6049,19.9891,19.5183,19.7965,1830783.1753279,0
+TS.US,D,20210709,000000,20.3638,20.6381,20.21,20.5845,1625718.8569409,0
+TS.US,D,20210712,000000,20.2294,20.6283,20.1332,20.4882,1449845.0352208,0
+TS.US,D,20210713,000000,20.0855,20.316,19.8501,20.104,2485240.113575,0
+TS.US,D,20210714,000000,20.4698,20.7528,19.9454,20.0563,2536616.950127,0
+TS.US,D,20210715,000000,19.8549,20.0369,19.4988,19.5183,3007104.2728746,0
+TS.US,D,20210716,000000,19.71,19.7343,19.0669,19.2011,2522820.3853597,0
+TS.US,D,20210719,000000,18.778,18.8889,18.3558,18.672,3317884.6916983,0
+TS.US,D,20210720,000000,18.5094,18.9804,18.4132,18.7877,2632530.9315337,0
+TS.US,D,20210721,000000,19.0183,19.456,19.0183,19.4026,1865292.0616615,0
+TS.US,D,20210722,000000,19.3831,19.3831,18.9706,19.1525,2487061.5643847,0
+TS.US,D,20210723,000000,19.5465,19.5465,19.0854,19.4026,2625663.4863534,0
+TS.US,D,20210726,000000,19.7003,20.0855,19.6721,19.9794,1513046.9113409,0
+TS.US,D,20210727,000000,19.6331,19.8549,19.5038,19.7392,2296667.531526,0
+TS.US,D,20210728,000000,19.8928,20.0806,19.6049,19.8928,1766835.0388873,0
+TS.US,D,20210729,000000,20.0942,20.1623,19.8549,19.8928,2164190.9060442,0
+TS.US,D,20210730,000000,19.6721,19.7294,19.422,19.6429,1912003.2293504,0
+TS.US,D,20210802,000000,20.0271,20.3346,19.5086,19.5465,2802654.6427406,0
+TS.US,D,20210803,000000,19.71,20.0271,19.3831,20.0174,2421422.5212951,0
+TS.US,D,20210804,000000,19.6915,19.7294,19.0377,19.0757,2766748.8310964,0
+TS.US,D,20210805,000000,19.1914,19.4463,18.9316,19.3646,3053337.4639122,0
+TS.US,D,20210806,000000,19.5465,19.9317,19.5377,19.71,1731590.171301,0
+TS.US,D,20210809,000000,19.7197,19.8734,19.5903,19.6721,1876329.724638,0
+TS.US,D,20210810,000000,19.6146,19.9123,19.6146,19.7683,1807839.2681477,0
+TS.US,D,20210811,000000,19.9026,20.2294,19.7489,20.1623,1874363.3389726,0
+TS.US,D,20210812,000000,20.0758,20.1234,19.744,19.9697,1232626.7470969,0
+TS.US,D,20210813,000000,19.9123,19.9599,19.6331,19.6623,1070702.6482539,0
+TS.US,D,20210816,000000,19.4891,19.528,19.2206,19.3831,1471470.1380054,0
+TS.US,D,20210817,000000,19.2391,19.4988,18.9268,19.1146,1921975.9809056,0
+TS.US,D,20210818,000000,19.2293,19.3928,18.9891,19.0475,1888412.7688072,0
+TS.US,D,20210819,000000,18.7877,18.8451,18.3217,18.5668,2554863.3233341,0
+TS.US,D,20210820,000000,18.1437,18.3461,18.0668,18.278,1941731.3212619,0
+TS.US,D,20210823,000000,18.6146,18.8937,18.6146,18.7303,1786952.2024294,0
+TS.US,D,20210824,000000,18.7109,19.0669,18.7011,18.9891,1914669.6195313,0
+TS.US,D,20210825,000000,18.9219,19.134,18.778,18.9891,1679591.4511486,0
+TS.US,D,20210826,000000,18.884,19.2391,18.8305,19.0086,1547618.4999879,0
+TS.US,D,20210827,000000,19.1622,19.6195,19.1622,19.5465,1039016.3939313,0
+TS.US,D,20210830,000000,19.5562,19.5951,19.2011,19.316,1193699.9174337,0
+TS.US,D,20210831,000000,19.2682,19.4512,19.2245,19.3355,1310573.94594,0
+TS.US,D,20210901,000000,19.4123,19.5183,19.3063,19.3831,1001975.7732048,0
+TS.US,D,20210902,000000,19.4697,19.7683,19.4609,19.5854,1122880.2241856,0
+TS.US,D,20210903,000000,19.5183,19.6049,19.3305,19.4123,1064567.0726991,0
+TS.US,D,20210907,000000,19.2585,19.5951,19.2293,19.3549,1473666.7747889,0
+TS.US,D,20210908,000000,19.4415,19.5086,18.8169,18.8266,2143026.3054959,0
+TS.US,D,20210909,000000,18.9034,19.0708,18.7109,18.8645,1967002.4093863,0
+TS.US,D,20210910,000000,18.9414,19.0669,18.7498,18.7498,1826107.2273971,0
+TS.US,D,20210913,000000,19.0951,19.6146,19.0854,19.4794,2693440.5755401,0
+TS.US,D,20210914,000000,19.6429,19.6623,19.2391,19.3257,1480385.1734865,0
+TS.US,D,20210915,000000,19.5377,20.1721,19.5183,20.1429,2375263.3395456,0
+TS.US,D,20210916,000000,19.9123,19.922,19.5232,19.7489,1776657.7160528,0
+TS.US,D,20210917,000000,19.422,19.4988,18.7857,18.8072,2913472.244514,0
+TS.US,D,20210920,000000,18.3645,18.5279,18.0619,18.3461,2409531.6956933,0
+TS.US,D,20210921,000000,18.4803,18.5668,18.0814,18.2399,1486991.5303454,0
+TS.US,D,20210922,000000,18.9755,19.2206,18.884,18.884,1821753.0142877,0
+TS.US,D,20210923,000000,18.9511,19.4891,18.8597,19.4123,1680836.2462561,0
+TS.US,D,20210924,000000,19.3452,19.4988,19.316,19.3744,884995.87030045,0
+TS.US,D,20210927,000000,19.7003,20.1185,19.6721,20.0271,1664378.4308419,0
+TS.US,D,20210928,000000,20.2197,20.4114,19.7819,19.8063,2216647.0447126,0
+TS.US,D,20210929,000000,19.9317,19.9891,19.6312,19.9026,1639097.0636497,0
+TS.US,D,20210930,000000,20.1526,20.3929,19.9026,20.2868,3481130.6786571,0
+TS.US,D,20211001,000000,20.2197,20.604,20.104,20.5845,2340004.0812644,0
+TS.US,D,20211004,000000,20.7101,21.1323,20.6906,20.7772,3398647.327205,0
+TS.US,D,20211005,000000,20.8822,21.1323,20.7383,20.9114,1814858.8435311,0
+TS.US,D,20211006,000000,20.4882,20.5845,19.9697,20.2197,2446020.3304803,0
+TS.US,D,20211007,000000,20.1429,20.4795,20.0661,20.3735,1692210.0347489,0
+TS.US,D,20211008,000000,20.9017,21.431,20.9017,21.3346,1874134.1157613,0
+TS.US,D,20211011,000000,21.5457,21.9018,21.4212,21.4786,2215335.4356646,0
+TS.US,D,20211012,000000,21.4689,21.642,21.2577,21.3726,1282210.914229,0
+TS.US,D,20211013,000000,21.1041,21.3726,20.96,21.2859,1139755.3697514,0
+TS.US,D,20211014,000000,21.5263,21.5934,21.3054,21.5165,939516.045778,0
+TS.US,D,20211015,000000,22.0165,22.1421,21.9397,22.0935,1335405.0899636,0
+TS.US,D,20211018,000000,21.8921,22.0458,21.8055,21.9203,1125846.7631454,0
+TS.US,D,20211019,000000,22.2092,22.3823,22.1032,22.3045,1249064.0043756,0
+TS.US,D,20211020,000000,22.3337,22.7667,22.2471,22.6703,1483961.2611653,0
+TS.US,D,20211021,000000,22.5838,22.6606,21.9923,22.18,2733836.2839883,0
+TS.US,D,20211022,000000,22.074,22.2666,21.9018,22.1606,3648894.3159029,0
+TS.US,D,20211025,000000,22.3142,22.6509,22.3142,22.3337,3263424.1348139,0
+TS.US,D,20211026,000000,22.5264,22.5448,22.2569,22.4398,7035295.161761,0
+TS.US,D,20211027,000000,22.1227,22.3142,21.5457,21.5554,9032730.8071082,0
+TS.US,D,20211028,000000,21.6517,21.7909,21.4786,21.7092,2272235.215332,0
+TS.US,D,20211029,000000,21.4592,21.5749,21.2188,21.4115,1832521.3656885,0
+TS.US,D,20211101,000000,21.6517,22.286,21.6517,22.2471,3330220.6009349,0
+TS.US,D,20211102,000000,21.786,22.1421,21.7092,22.1421,2640005.8696196,0
+TS.US,D,20211103,000000,21.431,21.8629,21.4212,21.7384,3738115.5962814,0
+TS.US,D,20211104,000000,22.6606,23.2852,22.074,23.0546,5525147.9754393,0
+TS.US,D,20211105,000000,23.6792,23.8135,23.4195,23.7464,3093959.3118514,0
+TS.US,D,20211108,000000,24.1695,24.5392,24.1404,24.4098,3031966.2541016,0
+TS.US,D,20211109,000000,24.4195,24.5061,24.0304,24.4964,2716158.3432292,0
+TS.US,D,20211110,000000,23.6121,23.9487,22.757,22.9009,4354467.0023806,0
+TS.US,D,20211111,000000,22.9106,23.0498,22.6898,22.8046,2484612.062534,0
+TS.US,D,20211112,000000,22.6509,22.7949,22.5595,22.7278,1031888.8883363,0
+TS.US,D,20211115,000000,22.757,22.7949,22.4106,22.468,984806.64630056,0
+TS.US,D,20211116,000000,22.3912,22.5264,22.1898,22.1995,1753100.1485265,0
+TS.US,D,20211117,000000,21.8532,21.9971,21.4883,21.5457,1458525.7079566,0
+TS.US,D,20211118,000000,21.3921,21.431,21.0797,21.3346,1472105.3843938,0
+TS.US,D,20211119,000000,20.8151,20.8151,20.5077,20.5271,1475536.5372171,0
+TS.US,D,20211122,000000,20.6001,21.0525,20.5466,20.6439,2113683.678626,0
+TS.US,D,20211123,000000,20.8093,21.1936,20.7703,20.9941,2558837.2109358,0
+TS.US,D,20211124,000000,20.6633,20.9747,20.6536,20.9552,1358957.517956,0
+TS.US,D,20211126,000000,19.6808,19.9532,19.4278,19.9434,2355421.6550199,0
+TS.US,D,20211129,000000,19.9143,20.104,19.564,19.564,2506351.2629709,0
+TS.US,D,20211130,000000,19.243,19.3694,18.8685,19.1846,2690204.7250046,0
+TS.US,D,20211201,000000,19.9532,19.997,19.1068,19.1068,2343569.8898756,0
+TS.US,D,20211202,000000,19.4764,19.9001,19.2624,19.8073,2465411.7918374,0
+TS.US,D,20211203,000000,19.7878,20.0504,19.4181,19.564,2452145.6269673,0
+TS.US,D,20211206,000000,19.8656,20.1721,19.744,19.9823,2069898.9615324,0
+TS.US,D,20211207,000000,20.031,20.4639,19.9823,20.2548,3900797.2624193,0
+TS.US,D,20211208,000000,20.2159,20.425,20.0991,20.3521,1427545.6255901,0
+TS.US,D,20211209,000000,19.9045,19.924,19.71,19.8267,1738989.0442853,0
+TS.US,D,20211210,000000,19.8267,19.9386,19.5786,19.8851,1901210.2081869,0
+TS.US,D,20211213,000000,19.6614,19.7878,19.4133,19.5153,1530763.9125576,0
+TS.US,D,20211214,000000,19.7003,20.2256,19.6614,19.7489,2212781.0873225,0
+TS.US,D,20211215,000000,19.7294,19.8948,19.3305,19.8073,2522087.4878274,0
+TS.US,D,20211216,000000,19.924,20.1964,19.7003,19.8559,2137127.1485,0
+TS.US,D,20211217,000000,20.0212,20.031,19.6419,19.6905,2061111.3864918,0
+TS.US,D,20211220,000000,19.4084,19.6322,19.17,19.5153,2535948.8107216,0
+TS.US,D,20211221,000000,19.6419,20.0748,19.6419,20.0504,2348728.9539917,0
+TS.US,D,20211222,000000,20.1234,20.2062,19.8803,20.1477,1249795.8740011,0
+TS.US,D,20211223,000000,20.0018,20.2256,19.9726,20.1185,1152453.1021737,0
+TS.US,D,20211227,000000,20.1867,20.5271,20.0018,20.498,1237144.3973838,0
+TS.US,D,20211228,000000,20.605,20.7655,20.4882,20.5077,819743.32015921,0
+TS.US,D,20211229,000000,20.5077,20.6391,20.3569,20.4396,1093053.4532234,0
+TS.US,D,20211230,000000,20.3229,20.498,20.1234,20.1574,1183976.9472255,0
+TS.US,D,20211231,000000,20.1867,20.3326,20.031,20.2937,893234.54312195,0
+TS.US,D,20220103,000000,20.7022,21.2276,20.673,21.2179,2091320.5387751,0
+TS.US,D,20220104,000000,21.2373,21.714,21.2373,21.4319,3915183.8456769,0
+TS.US,D,20220105,000000,21.6751,21.8891,21.2665,21.2957,2390734.3644535,0
+TS.US,D,20220106,000000,21.7432,21.9183,21.393,21.6751,2550397.068386,0
+TS.US,D,20220107,000000,21.5,21.8794,21.393,21.8113,2407929.1890271,0
+TS.US,D,20220110,000000,21.5389,21.7238,21.4319,21.5778,2265839.5793625,0
+TS.US,D,20220111,000000,21.7724,22.3561,21.6362,22.3366,2141675.6359903,0
+TS.US,D,20220112,000000,22.4047,22.5701,22.2783,22.5409,1935543.3224615,0
+TS.US,D,20220113,000000,22.3075,22.6869,22.0157,22.074,2431034.4775714,0
+TS.US,D,20220114,000000,22.4826,23.2025,22.3658,23.1635,2621309.2732439,0
+TS.US,D,20220118,000000,23.8154,24.0537,23.6111,23.8446,3307521.3355678,0
+TS.US,D,20220119,000000,23.9322,23.9905,23.5138,23.6597,2051601.1929865,0
+TS.US,D,20220120,000000,23.3387,23.8641,23.1782,23.2706,2997618.7491321,0
+TS.US,D,20220121,000000,22.862,22.9787,22.2539,22.4145,2993260.4243956,0
+TS.US,D,20220124,000000,21.9962,22.288,21.3443,22.2783,3751741.5285237,0
+TS.US,D,20220125,000000,22.3269,23.2463,21.8843,23.076,2553864.1979464,0
+TS.US,D,20220126,000000,23.7667,23.9711,23.3095,23.5041,2789554.9987684,0
+TS.US,D,20220127,000000,24.1364,24.4089,23.5868,23.8738,3270620.5101631,0
+TS.US,D,20220128,000000,23.6694,23.8057,23.2414,23.5916,3209627.6057077,0
+TS.US,D,20220131,000000,23.5722,23.8835,23.1733,23.7181,2566573.2373431,0
+TS.US,D,20220201,000000,24.117,25.2066,24.117,25.1969,5625772.8536073,0
+TS.US,D,20220202,000000,25.2649,25.2941,24.8855,25.012,2753607.0429463,0
+TS.US,D,20220203,000000,25.0607,25.0996,24.7445,24.9633,2261421.6360329,0
+TS.US,D,20220204,000000,25.3136,25.7562,25.2358,25.5276,2916795.4671256,0
+TS.US,D,20220207,000000,25.1579,25.6687,24.9341,25.4984,2979464.887535,0
+TS.US,D,20220208,000000,25.5665,25.6055,25.0023,25.3719,3290136.3482403,0
+TS.US,D,20220209,000000,25.1774,25.6152,25.1093,25.4595,1798726.8745653,0
+TS.US,D,20220210,000000,25.3233,26.0335,25.3233,25.5665,2109604.9445329,0
+TS.US,D,20220211,000000,25.5276,26.0626,25.4595,25.9265,3113918.1777497,0
+TS.US,D,20220214,000000,25.6638,25.7319,25.1579,25.4011,2743573.6448913,0
+TS.US,D,20220215,000000,25.2941,26.0043,25.1385,25.9459,2887726.2634584,0
+TS.US,D,20220216,000000,26.1599,26.4566,25.8826,26.0918,3146925.2922814,0
+TS.US,D,20220217,000000,25.5081,25.8584,25.0023,25.5178,3253758.7273853,0
+TS.US,D,20220218,000000,25.2941,25.4011,24.691,25.0023,3053291.2081072,0
+TS.US,D,20220222,000000,24.0683,24.6034,24.0002,24.2531,6627961.403515,0
+TS.US,D,20220223,000000,24.1559,24.5159,23.9419,24.0975,4480719.6523247,0
+TS.US,D,20220224,000000,23.8738,23.9808,23.0615,23.5819,4045956.2017216,0
+TS.US,D,20220225,000000,24.2531,24.686,24.2045,24.6326,2812035.3199919,0
+TS.US,D,20220228,000000,24.759,25.2308,24.5061,25.226,2838318.896292,0
+TS.US,D,20220301,000000,25.2455,25.5908,24.4964,24.8271,3577127.9205128,0
+TS.US,D,20220302,000000,25.7222,26.2573,25.6736,26.014,2837697.0126917,0
+TS.US,D,20220303,000000,25.6249,25.6784,25.2844,25.5762,2830652.7675456,0
+TS.US,D,20220304,000000,24.1753,25.226,24.1461,25.2163,5769904.9140388,0
+TS.US,D,20220307,000000,26.7436,28.0473,26.4032,27.6484,8527852.8073064,0
+TS.US,D,20220308,000000,28.524,29.059,27.2884,27.9889,7008373.255352,0
+TS.US,D,20220309,000000,27.4247,27.522,26.6658,26.9577,4389293.5119084,0
+TS.US,D,20220310,000000,27.3857,28.1349,27.376,28.0668,4020745.7600971,0
+TS.US,D,20220311,000000,27.736,27.9986,27.5317,27.5803,3078604.4404094,0
+TS.US,D,20220314,000000,27.269,27.3079,26.4713,26.7631,3534666.1194419,0
+TS.US,D,20220315,000000,26.1113,26.3156,25.4887,25.7611,2832919.3019899,0
+TS.US,D,20220316,000000,25.8389,26.1599,25.4498,25.8292,3216223.6834988,0
+TS.US,D,20220317,000000,26.4324,27.1912,26.1696,27.1231,3640403.805921,0
+TS.US,D,20220318,000000,26.6366,27.5609,26.5977,27.522,4461863.7303985,0
+TS.US,D,20220321,000000,28.4364,29.1368,28.3878,28.8548,2963550.834806,0
+TS.US,D,20220322,000000,29.419,29.419,28.845,29.0493,2139212.7713515,0
+TS.US,D,20220323,000000,29.1855,30.0173,29.1855,29.6427,2514668.0567075,0
+TS.US,D,20220324,000000,29.6914,29.8957,29.5066,29.5649,2098361.7002008,0
+TS.US,D,20220325,000000,29.993,30.6302,29.8763,30.4405,2566102.456039,0
+TS.US,D,20220328,000000,29.9152,29.9541,29.4482,29.7595,1911038.0248864,0
+TS.US,D,20220329,000000,29.3315,29.4822,28.8159,29.419,2688431.5858135,0
+TS.US,D,20220330,000000,29.5552,29.9055,29.4238,29.6233,2170255.5560314,0
+TS.US,D,20220331,000000,29.419,29.9347,29.2245,29.2537,2199179.8248429,0
+TS.US,D,20220401,000000,29.5747,29.9686,29.4579,29.8568,2803167.5682226,0
+TS.US,D,20220404,000000,29.993,30.207,29.5747,29.9444,2286345.2916665,0
+TS.US,D,20220405,000000,30.0027,30.207,29.0493,29.1174,2012724.7307554,0
+TS.US,D,20220406,000000,29.4871,29.6671,28.952,29.2634,2165039.9570424,0
+TS.US,D,20220407,000000,29.7886,29.993,29.166,29.7011,3367451.3844153,0
+TS.US,D,20220408,000000,30.0514,30.8571,30.0416,30.5573,2886066.1940128,0
+TS.US,D,20220411,000000,30.7421,30.781,30.387,30.4113,3185340.2243694,0
+TS.US,D,20220412,000000,30.9853,31.4572,30.9172,31.0437,2619548.4689341,0
+TS.US,D,20220413,000000,31.462,32.1527,31.3014,32.104,1989715.0375416,0
+TS.US,D,20220414,000000,31.1215,32.2062,31.1118,31.8511,1416120.4417584,0
+TS.US,D,20220418,000000,32.104,32.3765,31.6955,32.104,1027153.3218124,0
+TS.US,D,20220419,000000,31.3063,31.9581,31.3063,31.6372,1627548.5310048,0
+TS.US,D,20220420,000000,31.7636,31.9776,31.3744,31.8122,1712333.3657317,0
+TS.US,D,20220421,000000,32.3181,32.3668,30.781,30.9463,3131993.9184317,0
+TS.US,D,20220422,000000,30.5475,30.9999,29.9541,29.993,2507619.6999343,0
+TS.US,D,20220425,000000,29.0882,29.0882,27.9694,28.952,2995741.7913564,0
+TS.US,D,20220426,000000,28.7478,29.5504,28.7234,28.738,2938373.2861984,0
+TS.US,D,20220427,000000,28.8839,29.2342,28.5531,28.9715,2846514.3970289,0
+TS.US,D,20220428,000000,28.67,29.3218,28.1349,29.0979,3453591.0002749,0
+TS.US,D,20220429,000000,30.0806,30.5475,29.3315,29.3607,3435499.8409912,0
+TS.US,D,20220502,000000,29.4482,29.5066,28.6991,29.3607,2717518.2638958,0
+TS.US,D,20220503,000000,30.207,30.6351,30.0465,30.2556,2232995.9020085,0
+TS.US,D,20220504,000000,30.6448,31.1361,30.0027,31.0437,2761289.6182013,0
+TS.US,D,20220505,000000,30.8394,31.034,29.3801,30.0027,2245352.3693805,0
+TS.US,D,20220506,000000,30.1973,30.314,29.4288,29.8374,2416001.3409507,0
+TS.US,D,20220509,000000,29.5552,29.5941,28.1057,28.2127,4217735.8707469,0
+TS.US,D,20220510,000000,28.9618,29.1466,28.2224,28.8937,3329986.2381897,0
+TS.US,D,20220511,000000,29.3996,30.0319,29.0834,29.1271,2425309.0368208,0
+TS.US,D,20220512,000000,28.7089,28.9131,28.1008,28.8839,2658925.5217659,0
+TS.US,D,20220513,000000,29.0298,30.1584,29.0201,30.0806,2936318.5005502,0
+TS.US,D,20220516,000000,30.8102,31.569,30.7713,31.3939,2781244.3724725,0
+TS.US,D,20220517,000000,31.7442,32.1138,31.462,31.9484,2752314.964127,0
+TS.US,D,20220518,000000,32.6002,32.7169,31.0096,31.248,2415715.5828666,0
+TS.US,D,20220519,000000,30.4892,31.5592,30.4211,31.2091,2481423.4957102,0
+TS.US,D,20220520,000000,31.4912,31.8803,30.8102,31.4717,2107997.2983329,0
+TS.US,D,20220523,000000,31.9568,32.7092,31.7687,32.6102,1936118.9947236,0
+TS.US,D,20220524,000000,32.135,32.8528,32.0113,32.6795,1889732.5842518,0
+TS.US,D,20220525,000000,32.5013,32.9765,32.333,32.8379,1628973.9262996,0
+TS.US,D,20220526,000000,33.026,33.7784,33.026,33.6497,1890654.8174463,0
+TS.US,D,20220527,000000,33.5111,34.412,33.4616,34.115,1922649.1374952,0
+TS.US,D,20220531,000000,33.818,34.0556,32.7538,33.0062,2851713.7264676,0
+TS.US,D,20220601,000000,33.5606,34.016,32.9963,33.3824,2104907.8715894,0
+TS.US,D,20220602,000000,33.5408,33.8625,33.2834,33.5606,2169011.6645723,0
+TS.US,D,20220603,000000,33.1349,33.8873,33.1349,33.7982,1846078.5295207,0
+TS.US,D,20220606,000000,33.9863,34.0902,33.6398,33.7784,1051949.8893937,0
+TS.US,D,20220607,000000,33.6695,34.3427,33.6002,34.1843,1222088.2772649,0
+TS.US,D,20220608,000000,33.9764,34.1249,33.4319,33.5606,1557226.6080338,0
+TS.US,D,20220609,000000,32.4617,32.6696,31.8232,31.8776,2617731.1446616,0
+TS.US,D,20220610,000000,31.0559,31.1846,30.5362,30.7886,2693183.5575142,0
+TS.US,D,20220613,000000,30.6104,30.6104,29.4917,30.0164,2271377.5289428,0
+TS.US,D,20220614,000000,30.3629,30.4718,28.8483,29.3037,2520666.353462,0
+TS.US,D,20220615,000000,29.2245,29.4521,28.2048,28.6998,2981765.7788226,0
+TS.US,D,20220616,000000,27.789,27.9573,26.9676,27.0564,3524983.3529074,0
+TS.US,D,20220617,000000,27.2049,27.4078,26.6554,26.9376,9621586.1907482,0
+TS.US,D,20220621,000000,27.6702,28.0365,27.4425,27.6504,1953889.9132252,0
+TS.US,D,20220622,000000,26.1951,26.7346,26.0169,26.4327,2598165.2553093,0
+TS.US,D,20220623,000000,26.0664,26.1951,24.8487,25.2546,2989314.3534808,0
+TS.US,D,20220624,000000,25.8288,26.0317,25.3437,25.809,2606144.1381175,0
+TS.US,D,20220627,000000,26.007,26.2792,25.7248,26.2347,2857172.3772709,0
+TS.US,D,20220628,000000,26.601,26.9376,26.2743,26.5713,1935990.710369,0
+TS.US,D,20220629,000000,26.7297,26.8782,25.7001,25.7496,2169095.5039536,0
+TS.US,D,20220630,000000,25.4229,25.6803,24.9428,25.4328,2175620.8341145,0
+TS.US,D,20220701,000000,25.4229,25.5615,24.4676,25.2546,2106293.7466638,0
+TS.US,D,20220705,000000,23.928,23.9973,23.0469,23.5221,3029786.5521737,0
+TS.US,D,20220706,000000,22.8291,23.1162,22.0173,22.6608,3162682.0727025,0
+TS.US,D,20220707,000000,24.0666,24.7987,24.0666,24.6507,3410518.3546874,0
+TS.US,D,20220708,000000,25.5021,25.7768,25.1259,25.6308,3671549.7431571,0
+TS.US,D,20220711,000000,25.3932,25.9179,25.1754,25.7397,2876216.0381878,0
+TS.US,D,20220712,000000,24.9774,25.2942,24.7794,25.1655,2205184.822218,0
+TS.US,D,20220713,000000,24.6903,25.309,24.6507,25.017,1677184.6009,0
+TS.US,D,20220714,000000,23.5518,24.0716,23.4132,24.0369,1731517.5705631,0
+TS.US,D,20220715,000000,24.3042,24.5468,23.9874,24.522,1797728.4593224,0
+TS.US,D,20220718,000000,25.6605,25.7199,25.3684,25.5318,2843045.9465743,0
+TS.US,D,20220719,000000,25.3635,26.2743,25.3437,26.106,2360504.8519684,0
+TS.US,D,20220720,000000,25.611,25.71,25.3338,25.5615,2366640.2785005,0
+TS.US,D,20220721,000000,24.6705,25.2942,24.5517,25.2942,1829268.2285087,0
+TS.US,D,20220722,000000,25.4526,25.6902,24.8735,25.017,1748319.7906708,0
+TS.US,D,20220725,000000,25.2942,25.7446,25.115,25.7397,1626460.765086,0
+TS.US,D,20220726,000000,25.6308,25.7793,25.1903,25.314,1546284.0536015,0
+TS.US,D,20220727,000000,25.7496,26.9178,25.5417,26.8485,3278308.7009046,0
+TS.US,D,20220728,000000,26.7495,26.8584,26.205,26.6802,2646838.5616765,0
+TS.US,D,20220729,000000,27.0861,27.8038,27.0069,27.7791,2399175.0090193,0
+TS.US,D,20220801,000000,27.591,27.6009,26.8089,26.9673,2543689.8597092,0
+TS.US,D,20220802,000000,26.9079,27.1554,26.5119,26.7495,1842500.7091755,0
+TS.US,D,20220803,000000,27.2643,27.2643,26.1852,26.3436,2296127.3183549,0
+TS.US,D,20220804,000000,25.7694,26.5317,25.0863,25.1556,4034886.3892157,0
+TS.US,D,20220805,000000,24.7002,25.4922,24.621,25.2744,2282107.9596393,0
+TS.US,D,20220808,000000,26.1753,26.304,25.7743,25.8585,1956819.2410064,0
+TS.US,D,20220809,000000,26.3337,26.5515,25.9377,26.0862,1768672.558072,0
+TS.US,D,20220810,000000,26.1654,26.4079,25.7892,26.3535,1520245.3599657,0
+TS.US,D,20220811,000000,26.8089,27.0465,26.7544,26.799,1413088.5295033,0
+TS.US,D,20220812,000000,26.8386,27.1059,26.5366,27.1059,1245627.9512694,0
+TS.US,D,20220815,000000,26.3436,26.4129,25.7001,26.2743,1119033.5158092,0
+TS.US,D,20220816,000000,26.4921,26.5911,25.7174,25.8585,1633896.2070851,0
+TS.US,D,20220817,000000,25.314,25.9129,25.2447,25.7496,1813382.1809174,0
+TS.US,D,20220818,000000,26.6802,26.7762,26.4426,26.6406,1174989.7371083,0
+TS.US,D,20220819,000000,25.8684,26.002,25.5763,25.5813,1326772.3510347,0
+TS.US,D,20220822,000000,25.2348,25.5466,24.8289,25.5417,2027143.3100157,0
+TS.US,D,20220823,000000,26.7099,27.6157,26.6802,27.2445,2116762.558086,0
+TS.US,D,20220824,000000,27.195,27.6652,27.0267,27.6009,1755291.5907901,0
+TS.US,D,20220825,000000,27.8682,28.0513,27.6702,27.9474,1646272.1119041,0
+TS.US,D,20220826,000000,27.8781,28.2048,27.4722,27.6108,1384681.1208169,0
+TS.US,D,20220829,000000,28.2741,28.9968,28.1751,28.7493,1597588.7044066,0
+TS.US,D,20220830,000000,28.0761,28.084,27.0762,27.393,1770976.6258889,0
+TS.US,D,20220831,000000,26.5713,27.5811,26.502,27.0465,1858013.0149465,0
+TS.US,D,20220901,000000,27.0564,27.1554,26.5119,26.6505,3151759.7205307,0
+TS.US,D,20220902,000000,27.7197,28.2444,27.3732,27.4722,2008438.0369632,0
+TS.US,D,20220906,000000,27.3435,27.4326,26.7297,26.8485,1927079.493236,0
+TS.US,D,20220907,000000,26.6208,26.6208,25.8783,26.5218,1609139.3468818,0
+TS.US,D,20220908,000000,26.2446,26.6307,26.1258,26.5119,1763780.5806774,0
+TS.US,D,20220909,000000,27.7593,28.3186,27.6207,28.1949,1358672.730572,0
+TS.US,D,20220912,000000,28.7295,28.7945,28.3434,28.5513,1288919.3754234,0
+TS.US,D,20220913,000000,27.9177,28.5166,27.8038,27.9078,2006016.7960351,0
+TS.US,D,20220914,000000,28.0266,28.5513,27.7543,27.9672,1846136.1059633,0
+TS.US,D,20220915,000000,27.6999,27.8187,27.1059,27.2346,2063685.1589167,0
+TS.US,D,20220916,000000,26.7297,26.9772,26.403,26.9673,1904954.9875837,0
+TS.US,D,20220919,000000,25.9278,27.1405,25.908,27.096,1601859.462289,0
+TS.US,D,20220920,000000,26.5911,26.7099,26.0317,26.6109,2018550.2784865,0
+TS.US,D,20220921,000000,27.4821,27.5712,26.3188,26.3535,1918633.9382089,0
+TS.US,D,20220922,000000,26.7099,26.9673,26.2248,26.2446,1480026.6996429,0
+TS.US,D,20220923,000000,24.8883,24.9477,23.7152,24.0468,3363988.5081657,0
+TS.US,D,20220926,000000,24.1755,24.6507,23.7399,23.8587,2344649.1077679,0
+TS.US,D,20220927,000000,24.7497,25.3041,24.4329,25.0269,2808550.5866681,0
+TS.US,D,20220928,000000,25.314,26.3832,25.215,26.304,2439309.8299609,0
+TS.US,D,20220929,000000,25.6407,25.8832,25.2249,25.8783,2791178.6628126,0
+TS.US,D,20220930,000000,24.9873,26.0416,24.8784,25.5813,2911808.3808424,0
+TS.US,D,20221003,000000,27.5415,27.8682,27.2742,27.591,2102542.1868778,0
+TS.US,D,20221004,000000,28.0068,28.5117,27.888,28.4127,2053657.7668877,0
+TS.US,D,20221005,000000,27.8583,28.9572,27.6603,28.7394,2466288.9388257,0
+TS.US,D,20221006,000000,27.8781,28.9671,27.8583,28.878,2249261.1041948,0
+TS.US,D,20221007,000000,28.6305,29.2393,28.4721,28.8285,2540224.1619102,0
+TS.US,D,20221010,000000,28.6404,28.8285,27.7791,27.987,1673423.9500968,0
+TS.US,D,20221011,000000,27.6009,28.1256,27.3633,27.492,1392687.2766768,0
+TS.US,D,20221012,000000,26.8089,26.9475,26.4822,26.6406,3283697.653909,0
+TS.US,D,20221013,000000,26.8188,28.5117,26.6802,28.3434,3350201.4754465,0
+TS.US,D,20221014,000000,27.6405,27.6405,26.6257,26.6901,2822103.2731648,0
+TS.US,D,20221017,000000,27.7395,28.581,27.7098,28.1355,2602389.5479924,0
+TS.US,D,20221018,000000,28.185,28.5117,27.7593,28.3038,2490972.0607779,0
+TS.US,D,20221019,000000,28.3929,28.9374,28.2345,28.8384,2205739.3742704,0
+TS.US,D,20221020,000000,29.0265,29.3829,28.8681,28.9374,2147926.5652258,0
+TS.US,D,20221021,000000,29.0661,29.5214,28.8879,29.4422,3052938.3427754,0
+TS.US,D,20221024,000000,29.5412,30.1402,29.3631,29.7986,2540326.183326,0
+TS.US,D,20221025,000000,29.8481,30.16,29.5363,29.6105,2068797.3409514,0
+TS.US,D,20221026,000000,29.9372,30.9025,29.8382,30.7292,2068450.8721828,0
+TS.US,D,20221027,000000,31.3529,31.5905,30.5411,30.6698,2554963.7312148,0
+TS.US,D,20221028,000000,30.6698,30.7886,29.8679,30.2639,1756621.909648,0
+TS.US,D,20221031,000000,29.9768,31.2836,29.9471,31.1054,1781461.5991195,0
+TS.US,D,20221101,000000,31.8281,31.8875,31.3133,31.3232,1397336.8269447,0
+TS.US,D,20221102,000000,31.0955,31.6103,30.5609,30.6104,1434958.4866726,0
+TS.US,D,20221103,000000,30.5609,31.6648,30.5114,31.5014,2767610.7056433,0
+TS.US,D,20221104,000000,32.2736,33.7487,32.1845,32.7389,3261397.3885899,0
+TS.US,D,20221107,000000,33.3923,33.4616,32.7587,33.1052,2012774.4521924,0
+TS.US,D,20221108,000000,33.2339,33.2438,32.2241,32.7092,2360484.6497079,0
+TS.US,D,20221109,000000,32.8082,33.0062,31.6598,31.8182,2407204.3974789,0
+TS.US,D,20221110,000000,31.7984,31.8776,31.0955,31.3826,2919904.4367618,0
+TS.US,D,20221111,000000,32.7488,33.2339,32.2637,32.6498,1829467.2207752,0
+TS.US,D,20221114,000000,32.3429,32.9122,32.1053,32.135,1572374.2630017,0
+TS.US,D,20221115,000000,33.8576,34.6991,33.3824,34.5011,3174829.6919772,0
+TS.US,D,20221116,000000,34.5308,34.61,34.011,34.1942,2099853.2659972,0
+TS.US,D,20221117,000000,33.3329,34.0952,33.1646,34.0853,1335086.5913682,0
+TS.US,D,20221118,000000,33.5012,33.7536,33.0656,33.62,2082339.9263178,0
+TS.US,D,20221121,000000,32.83,33.05,31.31,32.97,3403210,0
+TS.US,D,20221122,000000,33.64,34.62,33.41,34.38,1861409,0
+TS.US,D,20221123,000000,33.98,34.115,33.33,34.02,2418971,0
+TS.US,D,20221125,000000,33.85,34.09,33.75,33.83,611134,0
+TS.US,D,20221128,000000,32.87,33.38,32.72,32.8,1257922,0
+TS.US,D,20221129,000000,33.45,34.07,33.41,33.75,930458,0
+TS.US,D,20221130,000000,34.83,34.88,34.09,34.47,1709087,0
+TS.US,D,20221201,000000,34.3,34.39,33.875,33.92,2875795,0
+TS.US,D,20221202,000000,33.43,34,33.36,33.93,1627710,0
+TS.US,D,20221205,000000,34.39,34.55,32.275,32.52,2371783,0
+TS.US,D,20221206,000000,33.25,33.35,32.39,32.6,2529136,0
+TS.US,D,20221207,000000,32.71,32.95,32.09,32.24,1596736,0
+TS.US,D,20221208,000000,32.86,33.08,32.51,32.76,2779090,0
+TS.US,D,20221209,000000,32.45,32.75,31.505,31.56,1663488,0
+TS.US,D,20221212,000000,31.94,32.63,31.48,32.54,2312089,0
+TS.US,D,20221213,000000,33.47,33.855,33.07,33.7,1814112,0
+TS.US,D,20221214,000000,33.85,33.95,33.08,33.32,2312201,0
+TS.US,D,20221215,000000,33.32,33.378,32.75,33.14,1526325,0
+TS.US,D,20221216,000000,32.28,32.94,32.21,32.79,1060368,0
+TS.US,D,20221219,000000,33.44,33.55,32.95,33.08,816005,0
+TS.US,D,20221220,000000,33.3,34.05,33.29,33.65,1283553,0
+TS.US,D,20221221,000000,34.41,34.81,34.14,34.79,1104546,0
+TS.US,D,20221222,000000,34.94,34.98,33.85,34.49,930484,0
+TS.US,D,20221223,000000,35.01,35.52,34.835,35.5,1300385,0
+TS.US,D,20221227,000000,35.42,35.75,35.24,35.63,1239362,0
+TS.US,D,20221228,000000,35.65,35.68,34.755,34.81,892868,0
+TS.US,D,20221229,000000,35.02,35.45,34.86,35.3,815563,0
+TS.US,D,20221230,000000,34.72,35.21,34.7,35.16,1022574,0
+TS.US,D,20230103,000000,34.89,34.99,33.13,33.54,2533265,0
+TS.US,D,20230104,000000,32.31,32.74,31.825,32.04,3128059,0
+TS.US,D,20230105,000000,32.23,32.99,32.2,32.87,2120131,0
+TS.US,D,20230106,000000,33.05,33.645,32.98,33.11,2303262,0
+TS.US,D,20230109,000000,34.31,34.58,33.71,33.82,1638768,0
+TS.US,D,20230110,000000,34.45,34.55,33.61,34.49,2345259,0
+TS.US,D,20230111,000000,34.83,34.91,34.275,34.54,993033,0
+TS.US,D,20230112,000000,34.97,35.4699,34.64,35.09,1246886,0
+TS.US,D,20230113,000000,35,35.23,34.73,35.13,1511376,0
+TS.US,D,20230117,000000,35.9,36.24,35.43,35.96,2113298,0
+TS.US,D,20230118,000000,37.98,38,35.78,35.81,3575178,0
+TS.US,D,20230119,000000,35.8,36.08,35.12,35.53,2687381,0
+TS.US,D,20230120,000000,35.71,35.93,35.24,35.62,2261761,0
+TS.US,D,20230123,000000,35.48,35.55,34.81,34.87,1781193,0
+TS.US,D,20230124,000000,34.89,34.94,34.51,34.75,2135527,0
+TS.US,D,20230125,000000,34.66,35.43,34.28,35.15,1921942,0
+TS.US,D,20230126,000000,35.36,35.54,34.715,35.53,1898548,0
+TS.US,D,20230127,000000,35.85,36.12,35.2,35.4,1668532,0
+TS.US,D,20230130,000000,35.03,35.34,35.01,35.17,985029,0
+TS.US,D,20230131,000000,34.75,35.53,34.5,35.45,1178266,0
+TS.US,D,20230201,000000,34.7,34.97,33.79,34.69,2706611,0
+TS.US,D,20230202,000000,34.5,34.505,32.8,33.08,3499818,0
+TS.US,D,20230203,000000,33.09,33.52,32.47,32.76,3138998,0
+TS.US,D,20230206,000000,32.26,32.73,31.945,32.71,3640477,0
+TS.US,D,20230207,000000,32.65,33.24,32.45,33.19,2437970,0
+TS.US,D,20230208,000000,33.25,33.78,33.115,33.51,2070433,0
+TS.US,D,20230209,000000,33.83,33.87,33.25,33.26,1810471,0
+TS.US,D,20230210,000000,33.71,34.52,33.62,34.47,2527107,0
+TS.US,D,20230213,000000,34.31,34.41,33.92,34.18,1597170,0
+TS.US,D,20230214,000000,34.56,35.16,34.23,34.9,1979670,0
+TS.US,D,20230215,000000,34.55,34.55,34.05,34.47,1877620,0
+TS.US,D,20230216,000000,36.89,37.35,35.31,36.67,4078558,0
+TS.US,D,20230217,000000,35.62,35.73,34.65,34.79,2841966,0
+TS.US,D,20230221,000000,34.54,34.84,34.08,34.1,2379869,0
+TS.US,D,20230222,000000,34.3,34.41,32.895,33.11,3880732,0
+TS.US,D,20230223,000000,34.05,34.38,33.57,34.07,2921060,0
+TS.US,D,20230224,000000,33.21,33.65,32.85,33.63,2564431,0
+TS.US,D,20230227,000000,33.69,34.22,33.49,34.02,1539977,0
+TS.US,D,20230228,000000,33.73,33.89,32.84,33.01,1846078,0
+TS.US,D,20230301,000000,33.33,33.87,33.3,33.71,1952272,0
+TS.US,D,20230302,000000,34.13,34.58,33.92,34.49,1565339,0
+TS.US,D,20230303,000000,34.14,34.825,34.07,34.79,1518182,0
+TS.US,D,20230306,000000,34.66,34.94,34.53,34.89,823660,0
+TS.US,D,20230307,000000,35.18,35.26,34.38,34.57,1628886,0
+TS.US,D,20230308,000000,33.74,34.23,33.555,33.79,1755692,0
+TS.US,D,20230309,000000,33.52,33.93,32.685,32.72,1580578,0
+TS.US,D,20230310,000000,32.9,33.11,31.77,31.86,2380973,0
+TS.US,D,20230313,000000,30.56,31.58,30.2502,30.89,2685140,0
+TS.US,D,20230314,000000,31.05,31.825,30.7,31.13,1972248,0
+TS.US,D,20230315,000000,28.89,29.305,28.15,28.65,3825027,0
+TS.US,D,20230316,000000,27.88,29.015,27.81,28.95,2537569,0
+TS.US,D,20230317,000000,28.68,28.71,27.92,28.2,2090927,0
+TS.US,D,20230320,000000,28.2,28.795,28.2,28.45,2939684,0
+TS.US,D,20230321,000000,29.76,29.97,29.27,29.63,1944298,0
+TS.US,D,20230322,000000,29.5,29.69,28.86,28.86,1739476,0
+TS.US,D,20230323,000000,29.16,29.3781,27.91,28.14,2538299,0
+TS.US,D,20230324,000000,27.5,27.945,27.24,27.65,2717908,0
+TS.US,D,20230327,000000,27.96,28.605,27.755,28.41,2149579,0
+TS.US,D,20230328,000000,28.49,29.09,28.46,28.82,2282476,0
+TS.US,D,20230329,000000,28.59,28.88,28.45,28.61,2593654,0
+TS.US,D,20230330,000000,29.23,29.25,28.3125,28.42,3447918,0
+TS.US,D,20230331,000000,28.66,28.83,28.3,28.42,1620891,0
+TS.US,D,20230403,000000,29.68,29.98,29.255,29.55,2897125,0
+TS.US,D,20230404,000000,29.53,29.575,28.51,28.7,2254505,0
+TS.US,D,20230405,000000,28.57,28.685,28.04,28.42,1814731,0
+TS.US,D,20230406,000000,28.32,28.385,28.095,28.15,1187359,0
+TS.US,D,20230410,000000,28.23,28.74,28.16,28.47,1106087,0
+TS.US,D,20230411,000000,28.88,29.225,28.71,29.04,1651553,0
+TS.US,D,20230412,000000,29.25,29.46,29.06,29.18,1525201,0
+TS.US,D,20230413,000000,29.59,29.96,29.47,29.91,1517819,0
+TS.US,D,20230414,000000,29.59,29.831,29.34,29.51,1914023,0
+TS.US,D,20230417,000000,29.4,29.47,29.1,29.31,1311465,0
+TS.US,D,20230418,000000,28.96,29.24,28.91,29.18,2692931,0
+TS.US,D,20230419,000000,28.69,29.15,28.6,29.06,2114076,0
+TS.US,D,20230420,000000,28.62,29.005,28.6,28.83,1443113,0
+TS.US,D,20230421,000000,28.82,28.85,28.38,28.61,1320797,0
+TS.US,D,20230424,000000,28.79,29.91,28.74,29.88,3170426,0
+TS.US,D,20230425,000000,29.1,29.15,28.33,28.54,2951921,0
+TS.US,D,20230426,000000,28.95,29.245,28.46,28.49,3124990,0
+TS.US,D,20230427,000000,27.69,28.2,27.19,27.83,4493131,0
+TS.US,D,20230428,000000,27.89,28.99,27.75,28.71,3659973,0
+TS.US,D,20230501,000000,28.87,29.128,28.54,28.83,1527800,0
+TS.US,D,20230502,000000,28.15,28.23,27.06,27.3,3662401,0
+TS.US,D,20230503,000000,26.94,27.3,26.84,26.9,2973991,0
+TS.US,D,20230504,000000,26.81,27.15,26.545,26.86,3713425,0
+TS.US,D,20230505,000000,27.27,27.495,27.18,27.31,2378715,0
+TS.US,D,20230508,000000,27.65,27.855,27.49,27.65,3864855,0
+TS.US,D,20230509,000000,27.16,27.72,27.125,27.46,2674145,0
+TS.US,D,20230510,000000,27.43,27.45,26.7,26.9,2957380,0
+TS.US,D,20230511,000000,26.61,26.635,26.245,26.55,2206126,0
+TS.US,D,20230512,000000,26.71,27.01,26.43,26.6,2264580,0
+TS.US,D,20230515,000000,26.58,26.925,26.44,26.62,3312799,0
+TS.US,D,20230516,000000,26.43,26.61,26.14,26.15,1971965,0
+TS.US,D,20230517,000000,26.64,26.935,26.44,26.86,1993888,0
+TS.US,D,20230518,000000,26.42,26.735,26.22,26.69,2839403,0
+TS.US,D,20230519,000000,26.98,27.07,26.645,26.83,2810539,0
+TS.US,D,20230522,000000,26.17,26.5,26.155,26.33,2011226,0
+TS.US,D,20230523,000000,26.4,26.62,26.215,26.5,2218602,0
+TS.US,D,20230524,000000,26.65,26.84,26.26,26.36,2671380,0
+TS.US,D,20230525,000000,26.02,26.05,25.3,25.72,3265952,0
+TS.US,D,20230526,000000,25.71,25.83,25.45,25.74,2213214,0
+TS.US,D,20230530,000000,25.65,25.65,25.28,25.6,3237876,0
+TS.US,D,20230531,000000,25.1,25.23,24.69,24.76,2911699,0
+TS.US,D,20230601,000000,25.05,25.865,24.97,25.69,3064896,0
+TS.US,D,20230602,000000,26.54,26.92,26.245,26.69,2312571,0
+TS.US,D,20230605,000000,26.96,26.96,26.535,26.64,2010675,0
+TS.US,D,20230606,000000,26.32,27.295,26.28,27.23,2127504,0
+TS.US,D,20230607,000000,27.29,27.75,27.18,27.73,2612201,0
+TS.US,D,20230608,000000,27.86,27.92,27.475,27.78,1772011,0
+TS.US,D,20230609,000000,27.88,27.885,27.47,27.61,3277711,0
+TS.US,D,20230612,000000,27.42,27.58,27.31,27.31,1461672,0
+TS.US,D,20230613,000000,28,28.375,27.99,28.09,2169657,0
+TS.US,D,20230614,000000,28.44,28.48,27.775,27.89,1692522,0
+TS.US,D,20230615,000000,28.14,28.63,28.1,28.5,1792368,0
+TS.US,D,20230616,000000,28.5,28.53,28.12,28.25,2825220,0
+TS.US,D,20230620,000000,27.69,27.78,27.32,27.7,2183210,0
+TS.US,D,20230621,000000,27.67,28.435,27.6,28.24,1375108,0
+TS.US,D,20230622,000000,28.09,28.1,27.87,28.04,1961272,0
+TS.US,D,20230623,000000,27.69,28.06,27.6,28.05,1685965,0
+TS.US,D,20230626,000000,27.93,28.57,27.93,28.39,1709821,0
+TS.US,D,20230627,000000,28.13,28.53,27.925,28.44,1773376,0
+TS.US,D,20230628,000000,28.14,28.58,27.925,28.51,2059920,0
+TS.US,D,20230629,000000,29.39,29.63,29.11,29.38,1919384,0
+TS.US,D,20230630,000000,30,30.17,29.76,29.95,2322740,0
+TS.US,D,20230703,000000,30.09,30.28,29.83,29.87,1203270,0
+TS.US,D,20230705,000000,29.95,29.97,29.54,29.71,1656634,0
+TS.US,D,20230706,000000,29.49,29.62,28.735,29.18,1836406,0
+TS.US,D,20230707,000000,29.3,30.465,29.28,30.17,3095769,0
+TS.US,D,20230710,000000,30.12,30.305,29.88,30.22,1548268,0
+TS.US,D,20230711,000000,30.44,31.065,30.4,31.03,3060117,0
+TS.US,D,20230712,000000,31.5,32.03,31.5,31.82,4673654,0
+TS.US,D,20230713,000000,31.85,32.17,31.71,32.01,2508113,0
+TS.US,D,20230714,000000,31.99,31.99,31.735,31.83,4520618,0
+TS.US,D,20230717,000000,31.86,32.08,31.81,31.87,2009891,0
+TS.US,D,20230718,000000,32.22,32.525,32.1,32.41,1518936,0
+TS.US,D,20230719,000000,32.3,32.53,32.155,32.27,1603308,0
+TS.US,D,20230720,000000,33.12,33.17,32.815,33.04,2883955,0
+TS.US,D,20230721,000000,33.01,33.22,32.815,33.16,2492884,0
+TS.US,D,20230724,000000,33.07,33.51,33.07,33.29,2044401,0
+TS.US,D,20230725,000000,33.02,33.3,32.885,33.29,1388808,0
+TS.US,D,20230726,000000,32.81,33.12,32.71,32.95,1518695,0
+TS.US,D,20230727,000000,33.12,33.305,32.74,32.89,1624204,0
+TS.US,D,20230728,000000,33,33.34,32.84,33.25,1119284,0
+TS.US,D,20230731,000000,33.47,33.71,33.36,33.49,1489673,0
+TS.US,D,20230801,000000,33.27,33.645,33.1,33.6,1880931,0
+TS.US,D,20230802,000000,32.93,33.07,32.5825,32.96,2618376,0
+TS.US,D,20230803,000000,31.72,32.22,31.6,31.87,4890679,0
+TS.US,D,20230804,000000,32.91,33.27,32.74,32.77,3794227,0
+TS.US,D,20230807,000000,32.62,32.815,32.435,32.71,1629207,0
+TS.US,D,20230808,000000,32.4,33.06,32.13,33.01,1735188,0
+TS.US,D,20230809,000000,33.58,33.99,33.535,33.69,1598697,0
+TS.US,D,20230810,000000,33.84,34.1955,33.53,33.62,2034367,0
+TS.US,D,20230811,000000,33.52,33.9,33.48,33.73,1094568,0
+TS.US,D,20230814,000000,33.38,33.6908,33.1625,33.63,1205595,0
+TS.US,D,20230815,000000,33.59,33.59,33.21,33.24,903855,0
+TS.US,D,20230816,000000,33.31,33.625,33.03,33.06,1122535,0
+TS.US,D,20230817,000000,33.38,33.53,32.98,33.01,1281204,0
+TS.US,D,20230818,000000,32.69,33.36,32.59,33.35,1067616,0
+TS.US,D,20230821,000000,33.63,33.74,33.325,33.43,904140,0
+TS.US,D,20230822,000000,33.55,33.605,32.87,32.92,1955494,0
+TS.US,D,20230823,000000,32.48,32.98,32.35,32.86,1519046,0
+TS.US,D,20230824,000000,32.67,32.95,32.46,32.46,1217314,0
+TS.US,D,20230825,000000,32.78,32.78,32.225,32.39,1329204,0
+TS.US,D,20230828,000000,32.69,32.88,32.56,32.79,1150931,0
+TS.US,D,20230829,000000,33.1,33.4,32.86,33.39,1202173,0
+TS.US,D,20230830,000000,33.52,33.58,33.21,33.21,1007354,0
+TS.US,D,20230831,000000,32.56,32.6,31.7825,31.93,2734775,0
+TS.US,D,20230901,000000,32.62,32.7,32.14,32.3,2104091,0
+TS.US,D,20230905,000000,32.32,32.51,32.055,32.07,1934942,0
+TS.US,D,20230906,000000,32.21,32.525,31.93,32.07,1706169,0
+TS.US,D,20230907,000000,31.85,32.04,31.39,31.44,1633001,0
+TS.US,D,20230908,000000,31.76,32.12,31.52,31.87,1519549,0
+TS.US,D,20230911,000000,32.32,32.47,32.08,32.14,1367936,0
+TS.US,D,20230912,000000,32.45,32.715,32.32,32.53,1362003,0
+TS.US,D,20230913,000000,32.6,32.66,32.08,32.24,1171905,0
+TS.US,D,20230914,000000,32.63,32.95,32.59,32.89,1247561,0
+TS.US,D,20230915,000000,32.85,32.995,32.63,32.63,2336716,0
+TS.US,D,20230918,000000,33,33.05,32.53,32.67,1715888,0
+TS.US,D,20230919,000000,32.99,33.02,32.01,32.16,1941090,0
+TS.US,D,20230920,000000,32.06,32.45,31.84,31.86,1951135,0
+TS.US,D,20230921,000000,31.71,31.72,31.03,31.12,2808685,0
+TS.US,D,20230922,000000,31.23,31.56,30.99,30.99,1883582,0
+TS.US,D,20230925,000000,30.86,31.295,30.77,31.21,1035587,0
+TS.US,D,20230926,000000,30.86,31.215,30.82,30.86,1223889,0
+TS.US,D,20230927,000000,31.35,31.93,31.155,31.87,1470773,0
+TS.US,D,20230928,000000,31.74,32.35,31.74,32.07,1627588,0
+TS.US,D,20230929,000000,31.89,32.01,31.485,31.6,1609720,0
+TS.US,D,20231002,000000,31.18,31.24,30.22,30.53,3386416,0
+TS.US,D,20231003,000000,30.33,30.735,30.26,30.61,2345897,0
+TS.US,D,20231004,000000,30.24,30.32,29.555,30.08,3011907,0
+TS.US,D,20231005,000000,29.98,30.48,29.94,30.48,2051683,0
+TS.US,D,20231006,000000,30.86,31.28,30.49,31.06,1541594,0
+TS.US,D,20231009,000000,31.69,32.45,31.56,32.41,3404803,0
+TS.US,D,20231010,000000,32.52,32.65,32.27,32.59,1402548,0
+TS.US,D,20231011,000000,32.67,32.97,32.45,32.89,2269344,0
+TS.US,D,20231012,000000,33.01,33.03,32.22,32.49,2027020,0
+TS.US,D,20231013,000000,32.93,33.385,32.92,33.21,1765190,0
+TS.US,D,20231016,000000,33.26,33.42,32.95,33.27,1463874,0
+TS.US,D,20231017,000000,32.95,33.75,32.95,33.63,1586098,0
+TS.US,D,20231018,000000,33.42,33.7,33.28,33.39,1894656,0
+TS.US,D,20231019,000000,32.77,33.21,32.56,33,2488174,0
+TS.US,D,20231020,000000,32.68,32.91,32.16,32.67,2886406,0
+TS.US,D,20231023,000000,32.92,32.93,32.49,32.59,2568717,0
+TS.US,D,20231024,000000,32.81,32.89,32.52,32.56,1879961,0
+TS.US,D,20231025,000000,32.51,32.66,32.35,32.37,2430439,0
+TS.US,D,20231026,000000,31.82,32.115,31.58,31.81,2175893,0
+TS.US,D,20231027,000000,32.11,32.165,31.205,31.42,2618819,0
+TS.US,D,20231030,000000,31.81,31.96,31.43,31.65,2461244,0
+TS.US,D,20231031,000000,31.59,31.59,31.07,31.32,2175801,0
+TS.US,D,20231101,000000,31.6,31.98,31.505,31.83,2193620,0
+TS.US,D,20231102,000000,35.02,35.32,34.365,34.6,6179403,0
+TS.US,D,20231103,000000,34.1,35.255,33.82,34.82,3713748,0
+TS.US,D,20231106,000000,35.9,35.985,35.29,35.39,2809728,0
+TS.US,D,20231107,000000,35.06,35.07,34.31,34.38,2755202,0
+TS.US,D,20231108,000000,33.7,34.06,33.36,33.56,2405660,0
+TS.US,D,20231109,000000,33.95,34.27,33.805,33.82,1733524,0
+TS.US,D,20231110,000000,34.41,34.67,34.26,34.65,1847259,0
+TS.US,D,20231113,000000,34.77,34.98,34.62,34.8,1325152,0
+TS.US,D,20231114,000000,35.06,35.2,34.77,35.08,2422908,0
+TS.US,D,20231115,000000,34.91,35.14,34.485,34.52,1721397,0
+TS.US,D,20231116,000000,34.48,34.6,33.31,33.55,3096301,0
+TS.US,D,20231117,000000,33.75,34.37,33.75,34.3,1597048,0
+TS.US,D,20231120,000000,34.13,34.67,34.03,34.43,1485224,0
+TS.US,D,20231121,000000,34.21,34.305,33.905,34.01,1548748,0
+TS.US,D,20231122,000000,33.05,33.61,32.8,33.55,2371386,0
+TS.US,D,20231124,000000,33.83,34.215,33.83,34,840879,0
+TS.US,D,20231127,000000,34.09,34.16,33.655,33.73,1725427,0
+TS.US,D,20231128,000000,33.8,34.04,33.595,33.64,1281403,0
+TS.US,D,20231129,000000,33.72,33.89,33.545,33.72,1440962,0
+TS.US,D,20231130,000000,34.85,35.315,34.24,34.67,3184396,0
+TS.US,D,20231201,000000,34.25,35.15,34.15,34.87,2740012,0
+TS.US,D,20231204,000000,34.32,34.87,34.17,34.67,2402235,0
+TS.US,D,20231205,000000,34.36,34.45,34.185,34.21,1772628,0
+TS.US,D,20231206,000000,34,34.12,33.38,33.38,1631453,0
+TS.US,D,20231207,000000,33.83,33.9025,33.34,33.56,2319412,0
+TS.US,D,20231208,000000,33.63,34.08,33.58,33.96,1588709,0
+TS.US,D,20231211,000000,33.57,33.71,33.155,33.47,2747276,0
+TS.US,D,20231212,000000,33.2,33.2,32.685,32.92,1828644,0
+TS.US,D,20231213,000000,33.05,33.59,32.865,33.58,1940919,0
+TS.US,D,20231214,000000,33.73,34.535,33.72,34.46,2307912,0
+TS.US,D,20231215,000000,34.07,34.31,33.76,34.13,3437925,0
+TS.US,D,20231218,000000,34.79,35.14,34.43,34.46,2031870,0
+TS.US,D,20231219,000000,34.74,35.15,34.56,35.09,1631420,0
+TS.US,D,20231220,000000,35.02,35.325,34.55,34.57,1892301,0
+TS.US,D,20231221,000000,35,35.3,34.895,35.29,1535983,0
+TS.US,D,20231222,000000,35.47,35.57,35.22,35.25,1188826,0
+TS.US,D,20231226,000000,35.63,35.9,35.47,35.52,1204073,0
+TS.US,D,20231227,000000,35.84,35.885,35.49,35.62,1390877,0
+TS.US,D,20231228,000000,35.6,35.62,34.98,34.99,1483359,0
+TS.US,D,20231229,000000,35.15,35.16,34.67,34.76,1177421,0
+TS.US,D,20240102,000000,34.7,35,34.405,34.52,1592486,0
+TS.US,D,20240103,000000,34.19,34.74,34.035,34.62,1958112,0
+TS.US,D,20240104,000000,34.44,34.54,33.77,33.77,2305050,0
+TS.US,D,20240105,000000,33.93,34.2,33.775,33.95,1197660,0
+TS.US,D,20240108,000000,33.85,33.87,32.985,33.51,3223022,0
+TS.US,D,20240109,000000,33.18,33.23,32.49,32.63,2753298,0
+TS.US,D,20240110,000000,32.41,32.6203,32.165,32.25,2398037,0
+TS.US,D,20240111,000000,32.57,32.67,32.015,32.28,2012046,0
+TS.US,D,20240112,000000,32.47,32.63,32.175,32.31,2174733,0
+TS.US,D,20240116,000000,31.62,31.86,31.285,31.36,2865054,0
+TS.US,D,20240117,000000,31,31.5454,30.935,31.32,1731601,0
+TS.US,D,20240118,000000,31.35,31.68,31.11,31.59,1909210,0
+TS.US,D,20240119,000000,31.71,31.71,31.33,31.68,1779787,0
+TS.US,D,20240122,000000,32.04,32.15,31.81,31.98,2038033,0
+TS.US,D,20240123,000000,31.76,32.1655,31.75,31.9,1909190,0
+TS.US,D,20240124,000000,32.68,32.7,32.23,32.48,1815799,0
+TS.US,D,20240125,000000,32.66,32.82,32.355,32.8,1515453,0
+TS.US,D,20240126,000000,32.95,33.03,32.6,32.97,1193300,0
+TS.US,D,20240129,000000,32.64,32.71,32.04,32.4,1766048,0
+TS.US,D,20240130,000000,31.78,32.3,31.2601,32.17,3852958,0
+TS.US,D,20240131,000000,32.27,32.41,31.75,31.81,2431346,0
+TS.US,D,20240201,000000,32.14,32.345,31.82,32,2733585,0
+TS.US,D,20240202,000000,32.6,32.64,31.995,32.1,3049165,0
+TS.US,D,20240205,000000,31.67,31.68,31.055,31.37,2372273,0
+TS.US,D,20240206,000000,31.5,32.09,31.45,31.87,1983010,0
+TS.US,D,20240207,000000,31.61,31.75,31.215,31.63,2049417,0
+TS.US,D,20240208,000000,31.54,31.99,31.39,31.85,1539090,0
+TS.US,D,20240209,000000,31.74,31.88,31.62,31.67,926108,0
+TS.US,D,20240212,000000,32.03,32.295,31.95,32.12,1053625,0
+TS.US,D,20240213,000000,31.75,31.91,31.44,31.61,3252206,0
+TS.US,D,20240214,000000,31.86,31.89,31.4,31.71,2189153,0
+TS.US,D,20240215,000000,31.45,32.59,31.43,32.57,3286951,0
+TS.US,D,20240216,000000,32.45,32.65,32.21,32.39,1635547,0
+TS.US,D,20240220,000000,31.84,32.21,31.73,32.16,2239653,0
+TS.US,D,20240221,000000,32.19,32.655,31.69,32.56,2275553,0
+TS.US,D,20240222,000000,36.18,36.62,34.45,35.09,5880223,0
+TS.US,D,20240223,000000,35.04,35.82,34.81,35.66,2957903,0
+TS.US,D,20240226,000000,35.99,36.195,35.675,36.12,2560990,0
+TS.US,D,20240227,000000,36.3,36.42,35.89,35.99,1462823,0
+TS.US,D,20240228,000000,36.1,36.24,35.74,35.84,1018004,0
+TS.US,D,20240229,000000,35.75,35.92,34.92,35.2,2666887,0
+TS.US,D,20240301,000000,35.45,35.9,35.145,35.55,2097180,0
+TS.US,D,20240304,000000,35.58,35.69,35.445,35.56,1672027,0
+TS.US,D,20240305,000000,36.75,37.015,36.58,36.8,3534104,0
+TS.US,D,20240306,000000,37.29,37.52,37.18,37.38,3139880,0
+TS.US,D,20240307,000000,37.69,37.92,37.63,37.79,1334830,0
+TS.US,D,20240308,000000,37.91,38.08,37.64,37.76,1210037,0
+TS.US,D,20240311,000000,37.76,38.03,37.35,38.03,2535834,0
+TS.US,D,20240312,000000,38.29,38.4,37.885,38.18,1865945,0
+TS.US,D,20240313,000000,38.82,39.04,38.63,39.02,2395568,0
+TS.US,D,20240314,000000,39.08,39.08,38.57,38.69,1788266,0
+TS.US,D,20240315,000000,38.77,38.99,38.415,38.61,1867610,0
+TS.US,D,20240318,000000,38.6,38.63,38.17,38.53,1239583,0
+TS.US,D,20240319,000000,38.62,39.16,38.54,39.08,1098469,0
+TS.US,D,20240320,000000,38.93,39.42,38.82,39.22,2015922,0
+TS.US,D,20240321,000000,39.31,39.58,39.22,39.43,1192166,0
+TS.US,D,20240322,000000,39.72,39.76,39.39,39.46,1165207,0
+TS.US,D,20240325,000000,39.23,39.64,39.23,39.54,1143787,0
+TS.US,D,20240326,000000,39.95,39.97,39.49,39.49,1060941,0
+TS.US,D,20240327,000000,39.52,39.885,39.45,39.75,1734647,0
+TS.US,D,20240328,000000,39.55,39.79,39.26,39.27,2458650,0
+TS.US,D,20240401,000000,39.34,39.59,38.795,39.49,1305261,0
+TS.US,D,20240402,000000,39.71,39.82,39.16,39.47,2005436,0
+TS.US,D,20240403,000000,39.88,40.37,39.77,40.28,1541881,0
+TS.US,D,20240404,000000,40.43,40.725,39.615,39.84,1911326,0
+TS.US,D,20240405,000000,40.03,40.15,39.625,39.94,1240469,0
+TS.US,D,20240408,000000,40.36,40.54,39.93,40.13,1565020,0
+TS.US,D,20240409,000000,40.3,40.455,39.455,39.58,1643610,0
+TS.US,D,20240410,000000,39.5,39.99,39.37,39.98,1658920,0
+TS.US,D,20240411,000000,39.86,39.95,39.18,39.43,1517854,0
+TS.US,D,20240412,000000,39.12,39.53,38.46,38.53,1766298,0
+TS.US,D,20240415,000000,38.9,38.97,38.19,38.2,1318409,0
+TS.US,D,20240416,000000,37.91,38.12,37.59,38.05,1938836,0
+TS.US,D,20240417,000000,38.27,38.51,38.02,38.1,1263293,0
+TS.US,D,20240418,000000,37.46,38.09,37.25,37.37,2224068,0
+TS.US,D,20240419,000000,37.73,38.01,37.39,37.9,1342196,0
+TS.US,D,20240422,000000,37.42,37.955,37.165,37.76,1193715,0
+TS.US,D,20240423,000000,37.24,37.88,37.1,37.87,1562836,0
+TS.US,D,20240424,000000,37.47,37.53,37.085,37.32,2497548,0
+TS.US,D,20240425,000000,36.91,37.58,36.735,37.39,3179696,0
+TS.US,D,20240426,000000,35.4,35.59,34.015,34.61,6606292,0
+TS.US,D,20240429,000000,33.86,34.38,33.74,34.08,3446007,0
+TS.US,D,20240430,000000,33.86,33.88,32.99,32.99,2064047,0
+TS.US,D,20240501,000000,32.99,33.78,32.865,33.24,2358855,0
+TS.US,D,20240502,000000,33.56,33.74,33.21,33.5,1870091,0
+TS.US,D,20240503,000000,33.32,33.8,33.21,33.8,2935612,0
+TS.US,D,20240506,000000,34.02,34.405,34.015,34.08,1611327,0
+TS.US,D,20240507,000000,34.23,34.415,34.095,34.11,1152499,0
+TS.US,D,20240508,000000,33.69,33.945,33.615,33.63,1699009,0
+TS.US,D,20240509,000000,34.29,34.68,34.12,34.59,1176786,0
+TS.US,D,20240510,000000,34.77,34.88,34.08,34.12,1237550,0
+TS.US,D,20240513,000000,34.39,34.7775,34.33,34.73,1280477,0
+TS.US,D,20240514,000000,35.1,35.24,34.84,35.13,1371593,0
+TS.US,D,20240515,000000,35.3,35.38,34.7,35.34,1475988,0
+TS.US,D,20240516,000000,35.02,35.25,34.815,35.13,1547240,0
+TS.US,D,20240517,000000,35.02,35.18,34.905,35.1,851043,0
+TS.US,D,20240520,000000,34.27,34.79,34.15,34.58,1290922,0
+TS.US,D,20240521,000000,34.52,34.7556,34.39,34.44,861252,0
+TS.US,D,20240522,000000,34.29,34.32,33.51,33.61,1780865,0
+TS.US,D,20240523,000000,34.14,34.19,33.36,33.45,2127985,0
+TS.US,D,20240524,000000,33.91,34.1,33.455,33.6,1297819,0
+TS.US,D,20240528,000000,34.25,34.465,34.11,34.3,920056,0
+TS.US,D,20240529,000000,33.87,33.91,32.7,32.91,3257623,0
+TS.US,D,20240530,000000,32.9,33.12,32.55,32.7,2760936,0
+TS.US,D,20240531,000000,32.65,32.975,32.42,32.97,2789454,0
+TS.US,D,20240603,000000,32.95,33,32.0025,32.28,3093854,0
+TS.US,D,20240604,000000,32.05,32.355,31.96,32.25,2707360,0
+TS.US,D,20240605,000000,32.32,32.35,31.89,32.18,1568317,0
+TS.US,D,20240606,000000,32.05,32.32,31.98,32.25,1300401,0
+TS.US,D,20240607,000000,32.28,32.42,31.99,32,1795189,0
+TS.US,D,20240610,000000,32.22,32.515,32.01,32.36,1169816,0
+TS.US,D,20240611,000000,31.87,32.09,31.73,32.02,773017,0
+TS.US,D,20240612,000000,32.16,32.3,31.845,31.87,897344,0
+TS.US,D,20240613,000000,31.65,31.75,31.05,31.3,1177129,0
+TS.US,D,20240614,000000,30.66,30.78,30.32,30.5,1653456,0
+TS.US,D,20240617,000000,30.95,31.3,30.715,31.2,1461518,0
+TS.US,D,20240618,000000,31.28,31.5,31.065,31.12,1206751,0
+TS.US,D,20240620,000000,31.12,31.33,30.86,30.89,2219896,0
+TS.US,D,20240621,000000,30.8,30.8,30.365,30.54,3838565,0
+TS.US,D,20240624,000000,31.02,31.375,30.95,31.07,2164144,0
+TS.US,D,20240625,000000,30.83,30.895,30.6,30.66,1869943,0
+TS.US,D,20240626,000000,30.3,30.33,29.95,30.32,3203501,0
+TS.US,D,20240627,000000,30.25,30.31,29.69,29.88,3991207,0
+TS.US,D,20240628,000000,30.54,30.745,30.445,30.52,2445874,0
+TS.US,D,20240701,000000,30.91,30.98,30.47,30.74,1797608,0
+TS.US,D,20240702,000000,30.79,30.9,30.64,30.82,1151723,0
+TS.US,D,20240703,000000,31.01,31.28,30.97,31.12,628480,0
+TS.US,D,20240705,000000,31.35,31.35,30.71,30.92,790468,0
+TS.US,D,20240708,000000,30.59,30.76,30.49,30.62,1244684,0
+TS.US,D,20240709,000000,30.53,30.725,30.45,30.46,1594290,0
+TS.US,D,20240710,000000,30.71,30.985,30.61,30.97,1020964,0
+TS.US,D,20240711,000000,30.82,31.29,30.7001,31.2,1313705,0
+TS.US,D,20240712,000000,31.39,31.46,31.13,31.21,1414656,0
+TS.US,D,20240715,000000,31.47,31.9,31.29,31.63,1812565,0
+TS.US,D,20240716,000000,31.25,31.845,31.125,31.76,1691155,0
+TS.US,D,20240717,000000,31.8,31.94,31.47,31.69,1571885,0
+TS.US,D,20240718,000000,31.81,32.175,31.77,32,2722183,0
+TS.US,D,20240719,000000,31.82,31.87,31.41,31.62,2196608,0
+TS.US,D,20240722,000000,31.6,31.87,31.51,31.6,1335636,0
+TS.US,D,20240723,000000,31.38,31.48,30.99,31.26,2119018,0
+TS.US,D,20240724,000000,31.36,31.52,30.98,31.03,1427553,0
+TS.US,D,20240725,000000,30.94,31.785,30.83,31.64,2226098,0
+TS.US,D,20240726,000000,31.75,31.93,31.565,31.84,1572928,0
+TS.US,D,20240729,000000,31.6,31.725,31.28,31.58,2132006,0
+TS.US,D,20240730,000000,31.51,31.695,31.25,31.43,2978278,0
+TS.US,D,20240731,000000,31.89,32.11,31.49,31.84,3998369,0
+TS.US,D,20240801,000000,29.21,29.6,28.535,28.78,7163256,0
+TS.US,D,20240802,000000,29.27,29.28,27.975,28.18,3504752,0
+TS.US,D,20240805,000000,27.53,28.325,27.24,28.07,2674265,0
+TS.US,D,20240806,000000,27.43,27.98,27.37,27.74,1713892,0
+TS.US,D,20240807,000000,28.06,28.18,27.77,27.86,1460966,0
+TS.US,D,20240808,000000,27.83,27.97,27.69,27.77,3291640,0
+TS.US,D,20240809,000000,27.59,27.945,27.485,27.71,2090624,0
+TS.US,D,20240812,000000,27.89,28.175,27.88,28.08,1408609,0
+TS.US,D,20240813,000000,27.81,28.175,27.72,28.08,1539562,0
+TS.US,D,20240814,000000,28.25,28.27,27.895,27.96,1244574,0
+TS.US,D,20240815,000000,28.12,28.52,28.08,28.35,1350830,0
+TS.US,D,20240816,000000,28.23,28.335,28.1,28.21,1157884,0
+TS.US,D,20240819,000000,28.39,28.52,28.27,28.32,1048037,0
+TS.US,D,20240820,000000,28.11,28.16,27.63,27.63,2426820,0
+TS.US,D,20240821,000000,27.86,28.105,27.745,28.04,1576858,0
+TS.US,D,20240822,000000,27.96,28.13,27.84,27.97,1173966,0
+TS.US,D,20240823,000000,28.15,28.535,28.125,28.45,1023244,0
+TS.US,D,20240826,000000,28.66,29.055,28.625,28.7,1296160,0
+TS.US,D,20240827,000000,28.57,28.6,27.94,28.12,3505069,0
+TS.US,D,20240828,000000,27.81,27.95,27.635,27.91,1564621,0
+TS.US,D,20240829,000000,28.77,29.37,28.46,29.26,3590384,0
+TS.US,D,20240830,000000,29.07,29.73,28.99,29.69,6441449,0
+TS.US,D,20240903,000000,29.29,29.42,28.985,29.3,4308177,0
+TS.US,D,20240904,000000,29.38,29.71,28.91,29,3192574,0
+TS.US,D,20240905,000000,29.17,29.22,28.73,28.76,1821548,0
+TS.US,D,20240906,000000,28.78,28.912,28.36,28.56,1727006,0
+TS.US,D,20240909,000000,28.88,28.89,28.59,28.64,1122307,0
+TS.US,D,20240910,000000,28.53,28.54,27.86,28.09,1491563,0
+TS.US,D,20240911,000000,28.25,28.25,27.59,28.21,2495938,0
+TS.US,D,20240912,000000,28.18,28.51,28.0699,28.33,2026564,0
+TS.US,D,20240913,000000,28.56,28.64,28.175,28.31,1770053,0
+TS.US,D,20240916,000000,28.54,28.755,28.31,28.72,1074473,0
+TS.US,D,20240917,000000,28.88,29.44,28.84,29.3,1387399,0
+TS.US,D,20240918,000000,29.43,29.6,29.175,29.22,1688780,0
+TS.US,D,20240919,000000,29.89,29.94,29.47,29.72,1330841,0
+TS.US,D,20240920,000000,29.33,29.65,29.155,29.51,1501854,0
+TS.US,D,20240923,000000,29.46,29.75,29.29,29.4,1526709,0
+TS.US,D,20240924,000000,30.69,30.88,30.52,30.65,2911526,0
+TS.US,D,20240925,000000,31.01,31.05,30.62,30.74,2393895,0
+TS.US,D,20240926,000000,30.59,30.93,30.445,30.84,3476520,0
+TS.US,D,20240927,000000,31.29,31.645,31.155,31.57,1619080,0
+TS.US,D,20240930,000000,31.47,31.83,31.265,31.79,2456881,0
+TS.US,D,20241001,000000,31.68,32.485,31.68,32.3,3707470,0
+TS.US,D,20241002,000000,32.66,32.73,32.19,32.39,1914182,0
+TS.US,D,20241003,000000,32,32.52,31.88,32.45,1263490,0
+TS.US,D,20241004,000000,32.55,32.835,32.28,32.54,1243749,0
+TS.US,D,20241007,000000,32.37,32.5,32.235,32.4,1256840,0
+TS.US,D,20241008,000000,32.18,32.25,31.33,31.63,2322554,0
+TS.US,D,20241009,000000,31.54,32.095,31.38,31.76,1649319,0
+TS.US,D,20241010,000000,31.98,32.29,31.89,32.22,764576,0
+TS.US,D,20241011,000000,32.16,32.42,32.16,32.33,592962,0
+TS.US,D,20241014,000000,32.16,32.24,31.94,32.22,862975,0
+TS.US,D,20241015,000000,31.69,31.77,31.26,31.3,1334219,0
+TS.US,D,20241016,000000,31.59,31.66,31.445,31.57,839149,0
+TS.US,D,20241017,000000,31.38,31.675,31.31,31.63,1101513,0
+TS.US,D,20241018,000000,31.72,31.75,31.36,31.73,1871862,0
+TS.US,D,20241021,000000,31.8,31.89,31.635,31.82,902402,0
+TS.US,D,20241022,000000,32.11,32.385,31.89,32.29,1658857,0
+TS.US,D,20241023,000000,31.78,32.125,31.52,31.67,1370266,0
+TS.US,D,20241024,000000,31.71,31.76,31.31,31.39,939634,0
+TS.US,D,20241025,000000,31.94,32.17,31.83,32.16,1284141,0
+TS.US,D,20241028,000000,31.69,32.3,31.63,32.29,1851650,0
+TS.US,D,20241029,000000,32.71,32.74,32.26,32.36,2290586,0
+TS.US,D,20241030,000000,32.61,32.86,32.41,32.68,1326001,0
+TS.US,D,20241031,000000,32.93,33.105,32.54,32.88,1481995,0
+TS.US,D,20241101,000000,33.2,33.355,33.1,33.22,1536125,0
+TS.US,D,20241104,000000,33.1,33.42,32.955,33.03,1691990,0
+TS.US,D,20241105,000000,33.49,33.835,33.4,33.74,1684932,0
+TS.US,D,20241106,000000,34.61,36.6,34.56,36.53,3684330,0
+TS.US,D,20241107,000000,36.6,37.8,36.32,37.42,3321316,0
+TS.US,D,20241108,000000,36.92,37.19,36.7,36.97,2121180,0
+TS.US,D,20241111,000000,37.24,37.67,37.14,37.6,1899410,0
+TS.US,D,20241112,000000,37.38,37.39,36.45,36.52,2698345,0
+TS.US,D,20241113,000000,36.61,37.075,36.27,36.79,1697966,0
+TS.US,D,20241114,000000,36.82,37,36.76,36.96,1123981,0
+TS.US,D,20241115,000000,37.13,37.37,36.95,37,1018297,0
+TS.US,D,20241118,000000,37.5,37.7,37.33,37.5,888204,0
+TS.US,D,20241119,000000,36.47,36.86,36.46,36.82,789714,0
+TS.US,D,20241120,000000,36.85,37.155,36.72,37.01,1175456,0
+TS.US,D,20241121,000000,36.93,37.28,36.8303,37,1263262,0
+TS.US,D,20241122,000000,36.88,37.53,36.81,37.42,1650617,0
+TS.US,D,20241125,000000,38.31,38.34,37.43,37.67,1263209,0
+TS.US,D,20241126,000000,37.63,37.89,37.44,37.61,1114400,0
+TS.US,D,20241127,000000,37.58,38.29,37.545,38.09,2119552,0
+TS.US,D,20241129,000000,38.27,38.47,38.235,38.33,599400,0
+TS.US,D,20241202,000000,38.46,38.655,38.03,38.48,1773462,0
+TS.US,D,20241203,000000,38.69,38.97,38.41,38.78,959316,0
+TS.US,D,20241204,000000,39.25,39.28,38.16,38.45,1714177,0
+TS.US,D,20241205,000000,39.09,39.51,38.84,39.05,1661248,0
+TS.US,D,20241206,000000,38.8,38.84,37.75,37.77,1699379,0
+TS.US,D,20241209,000000,39.34,39.41,38.77,38.79,1971454,0
+TS.US,D,20241210,000000,38.91,38.99,38.45,38.49,1252046,0
+TS.US,D,20241211,000000,38.66,39.21,38.46,39.08,1126908,0
+TS.US,D,20241212,000000,38.81,39.04,38.48,38.52,1345515,0
+TS.US,D,20241213,000000,38.78,38.785,38.45,38.58,1076971,0
+TS.US,D,20241216,000000,38.4,38.62,38.03,38.03,1343620,0
+TS.US,D,20241217,000000,37.94,38.225,37.77,38.13,1864912,0
+TS.US,D,20241218,000000,38.06,38.19,36.97,36.97,1426097,0
+TS.US,D,20241219,000000,37.68,37.75,36.88,36.9,2729826,0
+TS.US,D,20241220,000000,36.86,37.475,36.77,37.19,3100529,0
+TS.US,D,20241223,000000,37.17,37.65,37.06,37.46,927308,0
+TS.US,D,20241224,000000,37.58,37.93,37.225,37.93,355243,0
+TS.US,D,20241226,000000,37.84,38.08,37.71,37.89,488546,0
+TS.US,D,20241227,000000,37.7,37.92,37.6,37.7,496782,0
+TS.US,D,20241230,000000,37.66,37.79,37.39,37.6,944092,0
+TS.US,D,20241231,000000,37.56,37.9382,37.56,37.79,483955,0
+TS.US,D,20250102,000000,37.76,37.915,37.48,37.57,1443608,0
+TS.US,D,20250103,000000,37.91,37.925,37.47,37.76,1128313,0
+TS.US,D,20250106,000000,37.94,38.43,37.865,38.03,1024670,0
+TS.US,D,20250107,000000,38.16,38.67,38.15,38.37,1308292,0
+TS.US,D,20250108,000000,38.85,38.995,38.66,38.78,1332272,0
+TS.US,D,20250110,000000,39.3,39.39,38.33,38.43,1284647,0
+TS.US,D,20250113,000000,38.58,39.1,38.55,38.83,1096969,0
+TS.US,D,20250114,000000,39.06,39.26,38.7,39.23,1019526,0
+TS.US,D,20250115,000000,39.28,39.47,39.005,39.41,1111290,0
+TS.US,D,20250116,000000,39.11,39.14,38.915,38.94,862353,0
+TS.US,D,20250117,000000,39,39.29,38.6,38.67,1486898,0
+TS.US,D,20250121,000000,39.65,39.65,38.94,39.21,1476425,0
+TS.US,D,20250122,000000,39.3,39.3,38.68,38.68,1166424,0
+TS.US,D,20250123,000000,39.01,39.05,38.48,38.51,1995127,0
+TS.US,D,20250124,000000,38.56,38.745,38.35,38.54,1541218,0
+TS.US,D,20250127,000000,38.88,39.155,38.625,38.87,2085390,0
+TS.US,D,20250128,000000,38.35,38.47,37.6601,37.97,1099309,0
+TS.US,D,20250129,000000,37.51,38.035,37.33,37.73,1734773,0
+TS.US,D,20250130,000000,38.04,38.29,37.84,38.15,1299232,0
+TS.US,D,20250131,000000,38.12,38.245,37.48,37.68,1767903,0
+TS.US,D,20250203,000000,37.47,37.95,37.35,37.79,1090250,0
+TS.US,D,20250204,000000,38.02,38.77,37.83,38.68,1462634,0
+TS.US,D,20250205,000000,38.43,38.71,38.33,38.68,1082576,0
+TS.US,D,20250206,000000,38.85,38.92,37.99,38.2,1794886,0
+TS.US,D,20250207,000000,38.34,38.42,37.875,38.01,1167357,0
+TS.US,D,20250210,000000,38.89,40.295,38.85,39.79,2096646,0
+TS.US,D,20250211,000000,39.47,39.75,39.31,39.43,1656980,0
+TS.US,D,20250212,000000,39.2,39.39,38.71,38.8,1429501,0
+TS.US,D,20250213,000000,38.4,39.025,38.32,38.49,1413707,0
+TS.US,D,20250214,000000,38.94,39.05,38.56,38.64,1402204,0
+TS.US,D,20250218,000000,38.99,39.56,38.61,39.38,1549380,0
+TS.US,D,20250219,000000,38.98,39.25,38.44,38.88,1741849,0
+TS.US,D,20250220,000000,38.5,39,38,38.61,3142108,0
+TS.US,D,20250221,000000,38.64,38.79,37.62,37.76,2207339,0
+TS.US,D,20250224,000000,37.58,38,37.4,37.6,1996409,0
+TS.US,D,20250225,000000,37.61,37.61,36.91,37.09,1436849,0
+TS.US,D,20250226,000000,37.03,37.71,36.94,37.51,2210200,0
+TS.US,D,20250227,000000,37.41,37.95,37.29,37.54,1377200,0
+TS.US,D,20250228,000000,37.27,37.94,37,37.85,1191441,0
+TS.US,D,20250303,000000,38.26,38.37,36.68,37.06,1465846,0
+TS.US,D,20250304,000000,36.6,36.62,35.635,35.96,2232054,0
+TS.US,D,20250305,000000,36.48,37.525,36.185,37.42,2392341,0
+TS.US,D,20250306,000000,37.23,37.735,37.18,37.35,1835679,0
+TS.US,D,20250307,000000,37.37,38,37.15,37.23,2260139,0
+TS.US,D,20250310,000000,37.24,37.275,35.39,35.73,3839961,0
+TS.US,D,20250311,000000,35.88,36.89,35.84,36.7,1837075,0
+TS.US,D,20250312,000000,36.77,37.4393,36.64,37.11,1030372,0
+TS.US,D,20250313,000000,36.83,37.27,36.79,36.96,914129,0
+TS.US,D,20250314,000000,37.92,38.56,37.8,38.48,1268246,0
+TS.US,D,20250317,000000,38.56,38.94,38.52,38.78,1125512,0
+TS.US,D,20250318,000000,39.12,39.23,38.68,39.19,1312134,0
+TS.US,D,20250319,000000,39.15,40.3,39.12,40.11,1605240,0
+TS.US,D,20250320,000000,39.41,40.01,39.35,39.9,1062347,0
+TS.US,D,20250321,000000,39.41,39.52,39.16,39.37,1316542,0
+TS.US,D,20250324,000000,39.43,39.85,39.4,39.63,865227,0
+TS.US,D,20250325,000000,39.965,40.37,39.89,40.28,660197,0
+TS.US,D,20250326,000000,40.37,40.87,40.15,40.22,966145,0
+TS.US,D,20250327,000000,39.83,39.93,39.425,39.67,931187,0
+TS.US,D,20250328,000000,39.78,39.81,38.96,39.1,1107073,0
+TS.US,D,20250331,000000,38.735,39.18,38.41,39.11,1092706,0
+TS.US,D,20250401,000000,39.235,39.48,38.81,39.46,1135765,0
+TS.US,D,20250402,000000,39.13,39.48,38.94,39.23,997974,0
+TS.US,D,20250403,000000,36.88,37.29,35.88,35.9,3106143,0
+TS.US,D,20250404,000000,35.41,35.44,33.04,33.17,3670417,0
+TS.US,D,20250407,000000,31.76,33.6,31.14,32.28,3243700,0
+TS.US,D,20250408,000000,32.23,32.585,30.26,30.71,2529189,0
+TS.US,D,20250409,000000,30.87,33.255,30.06,32.65,5260822,0
+TS.US,D,20250410,000000,32.25,32.25,30.555,30.98,2743199,0
+TS.US,D,20250411,000000,31.51,32.535,31.07,32.34,2420992,0
+TS.US,D,20250414,000000,32.29,32.38,31.855,31.97,1561136,0
+TS.US,D,20250415,000000,32.15,32.57,31.98,32.07,1360758,0
+TS.US,D,20250416,000000,32.27,33.29,32.2,32.69,1437760,0
+TS.US,D,20250417,000000,32.82,33.63,32.78,33.26,1365303,0
+TS.US,D,20250421,000000,33.12,33.2,32.41,32.6,927043,0
+TS.US,D,20250422,000000,33.1,33.68,32.805,33.19,1728130,0
+TS.US,D,20250423,000000,33.49,33.72,32.83,32.98,2332820,0
+TS.US,D,20250424,000000,33.55,33.56,33.17,33.42,2254235,0
+TS.US,D,20250425,000000,33.38,33.755,33.08,33.68,1108968,0
+TS.US,D,20250428,000000,33.5,33.895,33.42,33.75,1074369,0
+TS.US,D,20250429,000000,33.68,33.88,33.355,33.74,2009633,0
+TS.US,D,20250430,000000,33.25,33.33,32.66,33.29,2014562,0
+TS.US,D,20250501,000000,33.96,33.96,31.76,32.76,3557494,0
+TS.US,D,20250502,000000,33.22,33.64,32.9,33.55,1635646,0
+TS.US,D,20250505,000000,33.23,33.65,33.09,33.43,1678743,0
+TS.US,D,20250506,000000,33.63,33.93,33.44,33.44,2785731,0
+TS.US,D,20250507,000000,33.085,33.43,32.97,32.97,1347548,0
+TS.US,D,20250508,000000,33.5,33.915,33.44,33.62,2069922,0
+TS.US,D,20250509,000000,34.16,34.19,33.81,34.05,896656,0
+TS.US,D,20250512,000000,34.91,35.11,34.49,34.73,1517502,0
+TS.US,D,20250513,000000,34.68,35.005,34.6,34.79,1752878,0
+TS.US,D,20250514,000000,34.84,35,34.61,34.73,1003444,0
+TS.US,D,20250515,000000,34.35,34.5,34.065,34.49,1461931,0
+TS.US,D,20250516,000000,34.315,34.385,33.79,34.11,1687772,0
+TS.US,D,20250519,000000,34.03,34.16,33.775,34.11,1451126,0
+TS.US,D,20250520,000000,32.92,33.495,32.81,33.31,1306665,0
+TS.US,D,20250521,000000,33.27,33.36,32.86,32.88,959834,0
+TS.US,D,20250522,000000,32.45,32.515,32,32.39,1240699,0
+TS.US,D,20250523,000000,32.18,32.67,32.14,32.57,988429,0
+TS.US,D,20250527,000000,32.87,32.89,32.44,32.61,1234230,0
+TS.US,D,20250528,000000,34.4,34.415,33.22,33.32,3556317,0
+TS.US,D,20250529,000000,33.56,33.905,33.46,33.81,1259615,0
+TS.US,D,20250530,000000,33.76,33.77,33.27,33.45,1140480,0
+TS.US,D,20250602,000000,34.735,35.6,34.65,35.32,2606568,0
+TS.US,D,20250603,000000,34.84,35.38,34.48,35.28,1697099,0
+TS.US,D,20250604,000000,35.18,35.36,34.45,34.5,1219161,0
+TS.US,D,20250605,000000,34.82,34.86,34.54,34.56,655621,0
+TS.US,D,20250606,000000,34.385,34.78,34.38,34.66,1148224,0
+TS.US,D,20250609,000000,34.84,35.69,34.73,35.43,1288801,0
+TS.US,D,20250610,000000,35.72,36.3,35.71,36.11,1901201,0
+TS.US,D,20250611,000000,36.03,36.295,35.845,36.24,2337903,0
+TS.US,D,20250612,000000,36.145,36.21,35.91,36.03,926176,0
+TS.US,D,20250613,000000,36.25,36.29,35.775,35.99,1684902,0
+TS.US,D,20250616,000000,36.25,36.44,35.865,36.21,1265784,0
+TS.US,D,20250617,000000,36.675,36.9,36.4,36.77,1339615,0
+TS.US,D,20250618,000000,36.54,36.81,36.18,36.48,2086999,0
+TS.US,D,20250620,000000,36.32,36.63,36.245,36.45,2102598,0
+TS.US,D,20250623,000000,36.57,36.82,35.64,35.7,1924811,0
+TS.US,D,20250624,000000,35.61,35.99,35.49,35.7,1974556,0
+TS.US,D,20250625,000000,35.78,35.97,35.36,35.51,2347455,0
+TS.US,D,20250626,000000,35.97,36.54,35.67,36.49,1612784,0
+TS.US,D,20250627,000000,36.625,37.08,36.57,36.91,2213559,0
+TS.US,D,20250630,000000,37.44,37.6,37.255,37.4,1592831,0
+TS.US,D,20250701,000000,37.15,37.28,36.74,36.98,1879484,0
+TS.US,D,20250702,000000,38.13,38.77,37.67,38.75,1274290,0
+TS.US,D,20250703,000000,38.225,38.46,38.21,38.39,564985,0
+TS.US,D,20250707,000000,38.175,38.49,37.695,38.05,926023,0
+TS.US,D,20250708,000000,38.03,38.85,37.995,38.85,1011853,0
+TS.US,D,20250709,000000,38.75,38.97,38.46,38.57,1064368,0
+TS.US,D,20250710,000000,38,38.25,37.855,38.05,1286775,0
+TS.US,D,20250711,000000,38.04,38.7,37.99,38.66,770875,0
+TS.US,D,20250714,000000,38.27,38.36,37.93,38.2,1420344,0
+TS.US,D,20250715,000000,37.97,38.01,37.24,37.25,778348,0
+TS.US,D,20250716,000000,37.22,37.59,36.94,37.4,1291324,0
+TS.US,D,20250717,000000,36.95,37.23,36.88,36.99,845126,0
+TS.US,D,20250718,000000,37.24,37.34,36.5,36.66,1208012,0
+TS.US,D,20250721,000000,37.31,37.35,36.94,36.96,967407,0
+TS.US,D,20250722,000000,37.18,37.86,37.06,37.77,1136145,0
+TS.US,D,20250723,000000,37.84,38.98,37.84,38.84,1630866,0
+TS.US,D,20250724,000000,38.25,38.545,37.83,38.16,2748378,0
+TS.US,D,20250725,000000,38.02,38.19,37.75,38.07,836984,0
+TS.US,D,20250728,000000,38,38.4,37.91,38.03,1131720,0
+TS.US,D,20250729,000000,38.1,38.2,37.76,38.15,1265333,0
+TS.US,D,20250730,000000,37.58,37.9,36.98,37.16,2111577,0
+TS.US,D,20250731,000000,35.26,35.88,34.87,34.94,3929117,0
+TS.US,D,20250801,000000,35.2,35.32,34.48,34.66,2107517,0
+TS.US,D,20250804,000000,34.65,34.87,34.55,34.67,1361798,0
+TS.US,D,20250805,000000,35.24,35.96,35.14,35.78,2516778,0
+TS.US,D,20250806,000000,36.125,36.249,35.31,35.33,1438356,0
+TS.US,D,20250807,000000,35.73,35.91,35.35,35.45,1226744,0
+TS.US,D,20250808,000000,35.91,36,35.6,35.75,1097414,0
+TS.US,D,20250811,000000,35.73,35.85,35.18,35.27,891702,0
+TS.US,D,20250812,000000,35.49,36.07,35.49,35.96,1023517,0
+TS.US,D,20250813,000000,35.88,36.075,35.6399,35.97,782065,0
+TS.US,D,20250814,000000,35.93,36.17,35.79,36.05,925806,0
+TS.US,D,20250815,000000,35.86,36.07,35.51,35.61,788133,0
+TS.US,D,20250818,000000,35.55,35.89,35.42,35.74,1267524,0
+TS.US,D,20250819,000000,36.01,36.225,35.735,35.85,1324023,0
+TS.US,D,20250820,000000,35.87,36.014,35.575,35.64,758152,0
+TS.US,D,20250821,000000,35.665,36.06,35.54,35.88,987840,0
+TS.US,D,20250822,000000,36.02,36.69,36,36.52,2330270,0
+TS.US,D,20250825,000000,36.48,36.59,36.105,36.13,1133291,0
+TS.US,D,20250826,000000,36.35,36.36,35.83,36.11,1894606,0
+TS.US,D,20250827,000000,35.85,36.28,35.83,35.98,1522523,0
+TS.US,D,20250828,000000,36.21,36.48,36.035,36.38,1335688,0
+TS.US,D,20250829,000000,36.22,36.545,36.11,36.19,1216346,0
+TS.US,D,20250902,000000,36.07,36.07,35.28,35.56,2740754,0
+TS.US,D,20250903,000000,35.61,36.185,34.93,34.96,2905538,0
+TS.US,D,20250904,000000,35.18,35.93,34.97,35.84,1975068,0
+TS.US,D,20250905,000000,35.515,35.53,34.84,34.88,3553390,0
+TS.US,D,20250908,000000,35.34,35.49,34.64,34.89,2871548,0
+TS.US,D,20250909,000000,35.43,35.72,35.1,35.1,2205426,0
+TS.US,D,20250910,000000,35.08,35.64,34.94,35.57,2166613,0
+TS.US,D,20250911,000000,35.77,36.05,35.62,36.03,1587684,0
+TS.US,D,20250912,000000,36.22,36.58,35.8,35.83,1252497,0
+TS.US,D,20250915,000000,35.69,35.985,35.63,35.84,845680,0
+TS.US,D,20250916,000000,35.82,36.505,35.82,36.29,1121687,0
+TS.US,D,20250917,000000,35.29,35.86,35.17,35.33,1890601,0
+TS.US,D,20250918,000000,35.51,35.545,34.985,35.12,1194566,0
+TS.US,D,20250919,000000,34.98,35.095,34.82,34.92,1531192,0
+TS.US,D,20250922,000000,34.77,34.97,34.16,34.77,2526860,0
+TS.US,D,20250923,000000,35.22,35.93,35.16,35.24,2350005,0
+TS.US,D,20250924,000000,35.34,35.7,34.601,34.68,3040317,0
+TS.US,D,20250925,000000,34.42,35.03,34.4,34.78,1770263,0
+TS.US,D,20250926,000000,35.16,35.53,35.13,35.36,1976151,0
+TS.US,D,20250929,000000,35.48,35.86,35.38,35.61,2528524,0
+TS.US,D,20250930,000000,35.62,35.79,35.4,35.77,2445497,0
+TS.US,D,20251001,000000,36.5,37.115,36.42,36.96,2443851,0
+TS.US,D,20251002,000000,36.62,36.72,35.97,35.97,1591674,0
+TS.US,D,20251003,000000,36.16,36.46,36.14,36.38,1351933,0
+TS.US,D,20251006,000000,36.38,36.555,36.15,36.17,1488230,0
+TS.US,D,20251007,000000,36.2,36.44,36.11,36.4,997763,0
+TS.US,D,20251008,000000,36.6,36.61,36.24,36.42,949077,0
+TS.US,D,20251009,000000,36.35,36.56,35.55,35.55,1014440,0
+TS.US,D,20251010,000000,34.61,34.93,33.65,33.69,1433702,0
+TS.US,D,20251013,000000,34.08,34.32,33.83,34.22,817569,0
+TS.US,D,20251014,000000,33.78,34.43,33.72,34.37,872671,0
+TS.US,D,20251015,000000,34.39,34.62,34.205,34.28,1197831,0
+TS.US,D,20251016,000000,34.57,34.91,34.25,34.36,2279066,0
+TS.US,D,20251017,000000,34.28,34.425,34.15,34.4,997455,0
+TS.US,D,20251020,000000,34.41,34.79,34.37,34.78,1238531,0
+TS.US,D,20251021,000000,34.64,34.87,34.31,34.67,1427803,0
+TS.US,D,20251022,000000,35.16,35.555,35.071,35.36,1252294,0
+TS.US,D,20251023,000000,35.98,36.745,35.98,36.69,1706807,0
+TS.US,D,20251024,000000,36.28,36.49,35.79,35.79,1251093,0
+TS.US,D,20251027,000000,36.42,37.125,36.42,37.11,1301141,0
+TS.US,D,20251028,000000,37.2,37.81,37.2,37.7,1871853,0
+TS.US,D,20251029,000000,37.8,38.645,37.74,38.08,2386952,0
+TS.US,D,20251030,000000,39.23,40.11,38.09,39.94,4584057,0
+TS.US,D,20251031,000000,40.2,40.3,39.67,39.8,1827325,0
+TS.US,D,20251103,000000,40.15,40.885,40.02,40.73,1740955,0
+TS.US,D,20251104,000000,39.98,40.03,39.56,39.81,1369597,0
+TS.US,D,20251105,000000,39.86,40.38,39.79,40.11,1099996,0
+TS.US,D,20251106,000000,40.385,40.785,40.38,40.64,842997,0
+TS.US,D,20251107,000000,40.42,40.92,40.1,40.58,1102427,0
+TS.US,D,20251110,000000,40.82,41.085,40.4,41,574390,0
+TS.US,D,20251111,000000,41.25,41.76,41.21,41.28,992062,0
+TS.US,D,20251112,000000,41.12,41.405,40.94,40.95,990093,0
+TS.US,D,20251113,000000,41.285,41.615,40.945,40.96,1073611,0
+TS.US,D,20251114,000000,40.5,41.06,40.43,40.68,896812,0
+TS.US,D,20251117,000000,40.59,40.8,40.07,40.21,1082656,0
+TS.US,D,20251118,000000,39.57,40.37,39.53,40.31,1305333,0
+TS.US,D,20251119,000000,39.91,40.64,39.86,40.33,1347135,0
+TS.US,D,20251120,000000,40.35,40.88,39.48,39.62,923029,0
+TS.US,D,20251121,000000,39.53,39.96,39.33,39.95,724649,0
+TS.US,D,20251124,000000,39.46,39.66,39.03,39.56,1050535,0
+TS.US,D,20251125,000000,39.15,39.64,38.93,39.62,1180444,0
+TS.US,D,20251126,000000,39.65,40,39.64,39.91,893062,0
+TS.US,D,20251128,000000,39.91,40.45,39.8,40.22,489194,0
+TS.US,D,20251201,000000,40.59,41.08,40.455,40.57,1095373,0
+TS.US,D,20251202,000000,39.54,39.89,39.38,39.79,923618,0
+TS.US,D,20251203,000000,40.5,41.18,40.43,41.16,954779,0
+TS.US,D,20251204,000000,41.16,41.59,41.14,41.34,898926,0
+TS.US,D,20251205,000000,41.29,41.48,40.835,40.88,777260,0
+TS.US,D,20251208,000000,40.97,41.42,40.801,40.83,617945,0
+TS.US,D,20251209,000000,40.56,40.92,40.49,40.6,876022,0
+TS.US,D,20251210,000000,40.15,40.785,39.88,40.76,1040781,0
+TS.US,D,20251211,000000,40.6,40.9,40.53,40.7,951545,0
+TS.US,D,20251212,000000,40.75,40.81,40.22,40.4,602544,0
+TS.US,D,20251215,000000,40.65,40.66,40.02,40.33,894888,0
+TS.US,D,20251216,000000,39.84,39.95,39.33,39.49,1222219,0
+TS.US,D,20251217,000000,39.7,40.09,39.43,40.02,1398368,0
+TS.US,D,20251218,000000,39.37,39.46,37.92,38.02,3003775,0
+TS.US,D,20251219,000000,38.26,38.39,37.69,37.76,2480837,0
+TS.US,D,20251222,000000,38.36,38.6,38.11,38.16,1073338,0
+TS.US,D,20251223,000000,38.45,38.74,38.23,38.4,964982,0
+TS.US,D,20251224,000000,38.25,38.4,38.075,38.32,272834,0
+TS.US,D,20251226,000000,38.535,38.535,38.17,38.33,448451,0
+TS.US,D,20251229,000000,38.47,38.7,38.34,38.53,846270,0
+TS.US,D,20251230,000000,38.7,38.95,38.64,38.84,891545,0
+TS.US,D,20251231,000000,39.06,39.06,38.45,38.45,647204,0
+TS.US,D,20260102,000000,38.43,39.16,38.3,39.07,1351160,0
+TS.US,D,20260105,000000,40.135,40.89,39.56,40.59,3373815,0
+TS.US,D,20260106,000000,40.99,41.37,40.32,40.36,1785988,0
+TS.US,D,20260107,000000,39.46,39.6,39.07,39.41,948988,0
+TS.US,D,20260108,000000,39.74,40.58,39.61,40.57,1582115,0
+TS.US,D,20260109,000000,40.44,40.57,39.92,39.96,803970,0
+TS.US,D,20260112,000000,40.25,40.64,40.18,40.4,1081070,0
+TS.US,D,20260113,000000,41.1,41.9,41.06,41.72,1243831,0
+TS.US,D,20260114,000000,41.71,42.69,41.67,42.42,1722432,0
+TS.US,D,20260115,000000,42.18,42.25,41.46,41.48,1595431,0
+TS.US,D,20260116,000000,41.77,41.87,41.48,41.79,977769,0
+TS.US,D,20260120,000000,42.25,42.52,41.54,42.35,995183,0
+TS.US,D,20260121,000000,43.46,44.25,43.4,44.21,1674285,0
+TS.US,D,20260122,000000,44.13,44.47,43.87,44.36,786895,0
+TS.US,D,20260123,000000,45.3,45.42,44.41,44.43,1342523,0
+TS.US,D,20260126,000000,44.64,44.79,43.9,43.97,1347401,0
+TS.US,D,20260127,000000,44.44,44.895,44.43,44.8,1419216,0
+TS.US,D,20260128,000000,44.655,44.77,44.02,44.4,1425932,0
+TS.US,D,20260129,000000,45.44,45.79,44.425,45.06,1671330,0
+TS.US,D,20260130,000000,44.59,44.68,43.862,44.3,1230558,0
+TS.US,D,20260202,000000,43.88,44.86,43.77,44.67,1551480,0
+TS.US,D,20260203,000000,45.04,46.36,45,46.3,1405696,0
+TS.US,D,20260204,000000,46.44,46.66,45.71,46.4,1616506,0
+TS.US,D,20260205,000000,45.74,46.175,45.38,45.97,1459538,0
+TS.US,D,20260206,000000,45.97,46.95,45.88,46.91,966372,0
+TS.US,D,20260209,000000,47.31,47.59,47.2,47.51,828461,0
+TS.US,D,20260210,000000,47.42,47.43,46.9,47.32,742751,0
+TS.US,D,20260211,000000,48.25,48.72,47.96,48.65,1166399,0
+TS.US,D,20260212,000000,48.06,48.13,46.41,47.08,1488811,0
+TS.US,D,20260213,000000,48.13,48.825,47.67,48.59,2043530,0
+TS.US,D,20260217,000000,49.13,49.54,48.42,49.38,1435095,0
+TS.US,D,20260218,000000,50.16,50.21,49.63,49.73,1319746,0
diff --git a/daily/us/nyse stocks/2/tse.us.txt b/daily/us/nyse stocks/2/tse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ce2cb99b35bb5325b6041dd54c95d18d3d510e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tse.us.txt	
@@ -0,0 +1,2940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSE.US,D,20140612,000000,16.8955,16.9755,16.5082,16.5668,6666465.6635327,0
+TSE.US,D,20140613,000000,16.5755,16.6643,16.3609,16.5267,667210.72921058,0
+TSE.US,D,20140616,000000,16.3609,16.8282,16.3609,16.5843,300186.0953473,0
+TSE.US,D,20140617,000000,16.558,17.9501,16.558,17.3843,655292.99385103,0
+TSE.US,D,20140618,000000,17.3843,18.675,17.238,17.8263,632263.17721232,0
+TSE.US,D,20140619,000000,17.7618,18.4828,17.4253,18.0243,535990.58962222,0
+TSE.US,D,20140620,000000,17.996,18.5209,17.9433,18.3667,399576.74872941,0
+TSE.US,D,20140623,000000,18.5121,18.8097,17.9336,17.9658,193138.65318598,0
+TSE.US,D,20140624,000000,17.8906,18.4985,17.8906,18.156,101978.79149022,0
+TSE.US,D,20140625,000000,18.0712,18.7686,17.5891,18.3268,143063.04956894,0
+TSE.US,D,20140626,000000,18.1784,18.3979,17.5072,18.0809,208958.5833089,0
+TSE.US,D,20140627,000000,17.8263,17.9823,17.2204,17.7433,236208.3463203,0
+TSE.US,D,20140630,000000,17.6682,18.1472,16.6946,17.0155,386773.40888455,0
+TSE.US,D,20140701,000000,17.0574,17.1726,16.6087,16.7121,225653.86786522,0
+TSE.US,D,20140702,000000,16.7716,17.1814,16.5424,16.958,364376.02044889,0
+TSE.US,D,20140703,000000,16.9365,17.0985,16.8604,17.0243,40530.755275412,0
+TSE.US,D,20140707,000000,17.1326,17.1326,16.7208,16.9111,94668.454465675,0
+TSE.US,D,20140708,000000,16.7794,17.1638,16.518,16.8185,98539.899073313,0
+TSE.US,D,20140709,000000,16.795,17.8194,16.795,17.3434,122013.54295987,0
+TSE.US,D,20140710,000000,17.0663,17.6302,16.877,17.4009,112098.66774417,0
+TSE.US,D,20140711,000000,17.516,17.5891,17.3043,17.3687,163703.57910667,0
+TSE.US,D,20140714,000000,17.3355,17.3355,16.5424,16.7404,147707.34809084,0
+TSE.US,D,20140715,000000,16.6946,17.4984,16.2477,16.3219,130728.13709652,0
+TSE.US,D,20140716,000000,16.3609,17.5316,16.0029,16.0272,154474.43236397,0
+TSE.US,D,20140717,000000,15.994,16.5267,15.994,16.1336,162055.37075902,0
+TSE.US,D,20140718,000000,16.116,16.6087,16.116,16.3296,56895.988160121,0
+TSE.US,D,20140721,000000,16.3609,16.6087,16.158,16.2243,128579.7262155,0
+TSE.US,D,20140722,000000,16.2808,16.558,15.756,16.2243,573065.02739248,0
+TSE.US,D,20140723,000000,16.2477,16.2975,15.0868,15.3784,646985.32677534,0
+TSE.US,D,20140724,000000,15.4224,15.7501,15.2653,15.4379,369958.19872086,0
+TSE.US,D,20140725,000000,15.4458,15.7882,15.3053,15.3307,151512.16736104,0
+TSE.US,D,20140728,000000,15.4965,15.4965,14.4077,14.678,113132.89798222,0
+TSE.US,D,20140729,000000,14.718,14.916,13.9053,13.9335,278396.53499009,0
+TSE.US,D,20140730,000000,13.9648,14.236,12.8126,13.4828,363087.58892339,0
+TSE.US,D,20140731,000000,13.2702,13.998,13.1736,13.639,94938.030830994,0
+TSE.US,D,20140801,000000,13.5306,13.8448,13.3014,13.6955,107699.345463,0
+TSE.US,D,20140804,000000,13.6711,13.8184,13.2926,13.6458,104508.5043024,0
+TSE.US,D,20140805,000000,13.6146,13.7375,13.279,13.5306,200192.73891268,0
+TSE.US,D,20140806,000000,13.6058,13.6458,13.0741,13.5161,599787.93773554,0
+TSE.US,D,20140807,000000,13.3911,14.2614,13.3911,13.8595,132248.21979526,0
+TSE.US,D,20140808,000000,13.8273,14.7082,13.759,14.5444,21732.160066494,0
+TSE.US,D,20140811,000000,14.4809,14.8731,14.3404,14.6184,44911.627463139,0
+TSE.US,D,20140812,000000,14.5355,14.8731,14.317,14.8467,131180.16438589,0
+TSE.US,D,20140813,000000,14.8633,15.478,14.8467,15.2819,126086.9135902,0
+TSE.US,D,20140814,000000,15.3141,15.8868,15.1912,15.8058,115276.18383728,0
+TSE.US,D,20140815,000000,15.9434,16.5755,15.6028,15.6936,101430.41371285,0
+TSE.US,D,20140818,000000,15.8965,16.4457,15.7785,16.2312,77757.918819179,0
+TSE.US,D,20140819,000000,16.3609,16.4029,16.1736,16.3072,99841.655666297,0
+TSE.US,D,20140820,000000,16.4223,16.4223,16.0926,16.2155,214235.31003384,0
+TSE.US,D,20140821,000000,16.199,16.2897,15.8409,16.1736,199310.20944295,0
+TSE.US,D,20140822,000000,16.199,16.2897,16.0994,16.1891,114987.13237333,0
+TSE.US,D,20140825,000000,16.3356,16.4029,16.2399,16.2808,28332.168493441,0
+TSE.US,D,20140826,000000,16.3609,16.3609,16.0672,16.1512,145876.68881913,0
+TSE.US,D,20140827,000000,16.1238,16.199,15.9531,16.0341,241688.02407313,0
+TSE.US,D,20140828,000000,16.0341,16.158,15.877,16.0672,148502.7521193,0
+TSE.US,D,20140829,000000,16.075,16.1736,15.919,16.0839,51570.061185993,0
+TSE.US,D,20140902,000000,16.0839,16.116,15.8243,15.8702,87480.093058906,0
+TSE.US,D,20140903,000000,15.9531,16.0341,15.6165,15.8477,51764.812172344,0
+TSE.US,D,20140904,000000,15.8243,15.9609,15.5121,15.5687,93683.42447681,0
+TSE.US,D,20140905,000000,15.5053,15.6263,15.2565,15.4526,160253.41163267,0
+TSE.US,D,20140908,000000,15.3404,15.3551,14.9824,15.2243,143332.62593426,0
+TSE.US,D,20140909,000000,15.2146,15.5443,15.1023,15.3141,105949.66160141,0
+TSE.US,D,20140910,000000,15.2418,15.2418,14.8633,14.9082,219752.91297876,0
+TSE.US,D,20140911,000000,14.7667,14.8341,14.0955,14.5043,331249.90267562,0
+TSE.US,D,20140912,000000,14.4156,14.718,14.2682,14.3735,268430.40951483,0
+TSE.US,D,20140915,000000,14.317,14.3658,14.1111,14.1775,129032.77851007,0
+TSE.US,D,20140916,000000,14.154,14.3834,14.154,14.2516,203190.87909731,0
+TSE.US,D,20140917,000000,14.317,14.4077,14.1775,14.2936,140078.2344518,0
+TSE.US,D,20140918,000000,14.3735,14.718,14.236,14.5716,170342.53773089,0
+TSE.US,D,20140919,000000,14.6448,14.7667,13.3911,14.3483,386389.03193781,0
+TSE.US,D,20140922,000000,14.3989,14.4809,14.1209,14.1775,124014.35309334,0
+TSE.US,D,20140923,000000,14.1443,14.1707,13.9814,14.0712,162890.74998994,0
+TSE.US,D,20140924,000000,14.0389,14.3989,13.9892,14.317,84246.201680273,0
+TSE.US,D,20140925,000000,14.3014,14.3112,13.7453,13.8516,157472.5725486,0
+TSE.US,D,20140926,000000,13.9053,13.9726,13.7872,13.8819,154448.80723419,0
+TSE.US,D,20140929,000000,13.7453,13.8975,13.4995,13.639,254105.96196605,0
+TSE.US,D,20140930,000000,13.5229,13.7375,12.7131,12.8683,1206783.7119764,0
+TSE.US,D,20141001,000000,12.9258,12.9258,11.5434,11.9707,459057.79998205,0
+TSE.US,D,20141002,000000,11.9453,11.9784,11.3892,11.797,400545.37863521,0
+TSE.US,D,20141003,000000,11.8623,12.0556,11.6829,11.9453,581366.54443703,0
+TSE.US,D,20141006,000000,12.1239,12.6731,11.9024,12.4946,372342.36079588,0
+TSE.US,D,20141007,000000,12.4438,12.4438,12.2223,12.239,172916.32576631,0
+TSE.US,D,20141008,000000,12.2634,12.4595,11.9707,12.436,293174.03483343,0
+TSE.US,D,20141009,000000,12.3609,12.4517,12.0243,12.0751,307104.88038875,0
+TSE.US,D,20141010,000000,12.0243,12.1072,11.7083,11.7463,88525.598354059,0
+TSE.US,D,20141013,000000,11.7814,11.9024,11.5902,11.6166,160083.26077091,0
+TSE.US,D,20141014,000000,11.6751,11.797,11.435,11.435,368628.76698771,0
+TSE.US,D,20141015,000000,11.2488,11.28,11.0126,11.1453,191445.3446099,0
+TSE.US,D,20141016,000000,10.9902,11.2058,10.915,11.2058,195204.0386465,0
+TSE.US,D,20141017,000000,11.3395,11.397,11.1766,11.3395,333265.06288177,0
+TSE.US,D,20141020,000000,11.2897,11.4517,11.2409,11.3161,301459.15179492,0
+TSE.US,D,20141021,000000,11.4517,11.6916,11.3326,11.6263,225119.84016054,0
+TSE.US,D,20141022,000000,11.6166,11.7892,11.5267,11.5755,254809.11552729,0
+TSE.US,D,20141023,000000,11.6829,11.8311,11.598,11.6916,155049.4602763,0
+TSE.US,D,20141024,000000,11.6751,11.797,11.5755,11.6595,286007.19853568,0
+TSE.US,D,20141027,000000,11.6595,11.6751,11.4107,11.5122,345829.57651704,0
+TSE.US,D,20141028,000000,11.5902,11.7083,11.435,11.4955,283503.11085327,0
+TSE.US,D,20141029,000000,11.4955,11.7716,11.4955,11.6595,234091.71060022,0
+TSE.US,D,20141030,000000,11.6595,11.7716,11.5755,11.7004,127537.29593593,0
+TSE.US,D,20141031,000000,11.8623,12.0828,11.7561,11.8244,185998.4670232,0
+TSE.US,D,20141103,000000,11.7892,11.9784,11.7814,11.8623,115181.88335968,0
+TSE.US,D,20141104,000000,11.8058,11.9863,11.5824,11.7004,176776.49531684,0
+TSE.US,D,20141105,000000,11.8399,11.8399,11.2712,11.28,142145.66992271,0
+TSE.US,D,20141106,000000,11.2488,11.3395,11.077,11.1921,171062.0913752,0
+TSE.US,D,20141107,000000,11.28,11.4868,11.2155,11.4263,166490.56822189,0
+TSE.US,D,20141110,000000,11.435,11.4594,11.119,11.1687,103927.32635892,0
+TSE.US,D,20141111,000000,11.1921,11.2643,11.0204,11.0858,104366.02858081,0
+TSE.US,D,20141112,000000,11.0936,11.1609,11.0049,11.0858,360997.60333829,0
+TSE.US,D,20141113,000000,11.0526,11.435,11.0438,11.2409,168489.32834497,0
+TSE.US,D,20141114,000000,10.7658,11.3395,9.75215,11.2,1229292.825978,0
+TSE.US,D,20141117,000000,11.1522,12.1414,11.119,11.9024,382116.81030036,0
+TSE.US,D,20141118,000000,12.518,12.7951,12.3463,12.5746,411182.8825108,0
+TSE.US,D,20141119,000000,12.4517,12.8683,12.436,12.7296,196795.87170863,0
+TSE.US,D,20141120,000000,12.7296,12.9004,12.6575,12.8683,122354.86968858,0
+TSE.US,D,20141121,000000,13.0644,13.3833,12.8048,13.116,323389.13786334,0
+TSE.US,D,20141124,000000,13.0975,13.0975,12.7453,12.7609,88639.373930296,0
+TSE.US,D,20141125,000000,12.7609,13.04,12.7044,12.9941,167782.07476296,0
+TSE.US,D,20141126,000000,13.0644,13.1736,12.835,12.9941,77272.066358491,0
+TSE.US,D,20141128,000000,12.9102,12.9102,12.5327,12.5677,52685.266834155,0
+TSE.US,D,20141201,000000,12.8048,12.9668,12.395,12.395,175002.21133066,0
+TSE.US,D,20141202,000000,12.3853,12.9102,12.2721,12.6731,102822.37076267,0
+TSE.US,D,20141203,000000,12.6819,13.0321,12.6819,12.9843,101589.28951751,0
+TSE.US,D,20141204,000000,12.8439,13.0741,12.6312,12.835,73140.270432256,0
+TSE.US,D,20141205,000000,12.8126,13.357,12.7765,12.8282,154618.95809595,0
+TSE.US,D,20141208,000000,12.8048,12.8604,12.2721,12.3463,88398.497710335,0
+TSE.US,D,20141209,000000,12.3112,12.7609,12.2721,12.7365,77872.719400607,0
+TSE.US,D,20141210,000000,12.6312,12.6478,12.2888,12.395,139529.85667444,0
+TSE.US,D,20141211,000000,12.3775,13.3833,12.3775,13.1579,539105.58039866,0
+TSE.US,D,20141212,000000,12.9414,13.1863,12.6379,12.6897,149382.20657346,0
+TSE.US,D,20141215,000000,12.7951,13.0097,12.599,12.8683,92599.993989579,0
+TSE.US,D,20141216,000000,12.9941,13.4828,12.8683,13.2623,341273.4284416,0
+TSE.US,D,20141217,000000,13.2117,13.7023,12.8526,13.5804,394130.8961479,0
+TSE.US,D,20141218,000000,13.7023,13.9335,13.5531,13.8184,292046.52912297,0
+TSE.US,D,20141219,000000,13.8741,14.6029,13.759,14.4077,312308.83174511,0
+TSE.US,D,20141222,000000,14.4644,14.8633,14.1443,14.4877,110477.10953149,0
+TSE.US,D,20141223,000000,14.7921,15.4135,14.4644,14.5219,282806.10732318,0
+TSE.US,D,20141224,000000,14.6448,14.718,14.3112,14.3834,99777.080339243,0
+TSE.US,D,20141226,000000,14.4721,15.2418,14.3336,14.8077,138075.37430795,0
+TSE.US,D,20141229,000000,14.7268,14.9219,14.5219,14.5629,104702.23028356,0
+TSE.US,D,20141230,000000,14.5444,14.5863,14.2614,14.2838,46431.710161875,0
+TSE.US,D,20141231,000000,14.2682,14.4497,14.1375,14.276,48398.695124029,0
+TSE.US,D,20150102,000000,14.3014,14.4418,14.1053,14.357,65255.930500576,0
+TSE.US,D,20150105,000000,14.2682,14.3735,13.319,13.4087,114834.40659983,0
+TSE.US,D,20150106,000000,13.4409,13.4409,12.5327,13.0741,128597.15130376,0
+TSE.US,D,20150107,000000,13.1385,13.1385,12.6819,12.7453,66411.111351201,0
+TSE.US,D,20150108,000000,12.9102,13.2702,12.5677,13.2204,82162.366126307,0
+TSE.US,D,20150109,000000,13.1579,13.1814,12.9414,13.0263,25942.88139246,0
+TSE.US,D,20150112,000000,13.0458,13.0458,12.476,12.518,68404.74644833,0
+TSE.US,D,20150113,000000,12.6379,12.6897,11.8712,12.2536,150977.11465117,0
+TSE.US,D,20150114,000000,12.0477,12.0828,11.6166,11.8712,68669.197787692,0
+TSE.US,D,20150115,000000,11.9707,12.0985,11.5678,11.8712,108888.35148494,0
+TSE.US,D,20150116,000000,11.9453,12.5589,11.9453,12.5327,104548.47950486,0
+TSE.US,D,20150120,000000,12.6643,12.876,12.3112,12.6643,107020.79202635,0
+TSE.US,D,20150121,000000,12.5677,12.8282,12.5677,12.7296,82165.441141881,0
+TSE.US,D,20150122,000000,12.835,13.1327,12.6224,13.0906,102806.99568481,0
+TSE.US,D,20150123,000000,13.1327,13.2438,12.7951,12.7951,42964.117599619,0
+TSE.US,D,20150126,000000,12.476,12.5833,12.2721,12.5327,169847.46022348,0
+TSE.US,D,20150127,000000,12.3609,12.8439,12.1961,12.6994,295497.72160217,0
+TSE.US,D,20150128,000000,12.7296,12.8439,12.4116,12.4682,172950.15093762,0
+TSE.US,D,20150129,000000,12.4595,12.5677,12.2721,12.476,81640.638483922,0
+TSE.US,D,20150130,000000,12.3307,12.6478,12.2721,12.476,104317.85333682,0
+TSE.US,D,20150202,000000,12.5677,12.7853,12.2975,12.7853,116450.83978655,0
+TSE.US,D,20150203,000000,12.7853,13.7277,12.7687,13.6789,111280.71360149,0
+TSE.US,D,20150204,000000,13.5531,13.7023,12.9414,13.2204,137942.12363307,0
+TSE.US,D,20150205,000000,13.3014,13.4917,13.2867,13.4087,51397.860313849,0
+TSE.US,D,20150206,000000,13.3833,13.6624,13.2526,13.4828,80401.407207609,0
+TSE.US,D,20150209,000000,13.6223,14.4809,13.6146,14.4418,275942.67256205,0
+TSE.US,D,20150210,000000,14.5219,14.6029,14.0224,14.276,81030.760395083,0
+TSE.US,D,20150211,000000,14.1629,14.4644,14.0302,14.1209,130157.20920495,0
+TSE.US,D,20150212,000000,14.1853,14.3912,14.078,14.276,33698.070670033,0
+TSE.US,D,20150213,000000,14.2429,14.357,14.0478,14.1296,48597.546131147,0
+TSE.US,D,20150217,000000,14.1941,14.1941,13.5971,13.9238,66150.760032604,0
+TSE.US,D,20150218,000000,13.9053,14.2263,13.9053,14.1443,93729.54971042,0
+TSE.US,D,20150219,000000,14.0623,14.8243,14.0478,14.7492,80655.608495057,0
+TSE.US,D,20150220,000000,14.5785,15.0048,14.4418,14.7921,89968.805663445,0
+TSE.US,D,20150223,000000,14.8633,14.8985,14.4809,14.8985,59492.326309751,0
+TSE.US,D,20150224,000000,14.8731,15.1267,14.718,15.119,48460.195435509,0
+TSE.US,D,20150225,000000,14.9735,15.0692,14.8907,14.9824,66541.287010499,0
+TSE.US,D,20150226,000000,14.916,15.0868,14.8341,14.8985,62147.089755285,0
+TSE.US,D,20150227,000000,14.8633,14.956,14.7853,14.8389,97510.793861222,0
+TSE.US,D,20150302,000000,14.7766,15.0936,14.6361,14.8165,284803.84244107,0
+TSE.US,D,20150303,000000,14.8077,14.9473,14.6839,14.8389,355207.34901248,0
+TSE.US,D,20150304,000000,14.7268,15.0692,14.6682,14.9385,54149.999252559,0
+TSE.US,D,20150305,000000,14.9385,16.2399,14.9385,15.8409,291039.97402509,0
+TSE.US,D,20150306,000000,15.8477,16.075,15.5775,15.8545,157436.6973669,0
+TSE.US,D,20150309,000000,15.9111,16.1512,14.9473,15.0126,236154.02104516,0
+TSE.US,D,20150310,000000,14.916,15.1989,14.6595,14.8165,83483.597817927,0
+TSE.US,D,20150311,000000,14.8243,15.2906,14.7492,15.2321,58917.298397417,0
+TSE.US,D,20150312,000000,15.5053,15.634,15.2477,15.3784,77007.615019128,0
+TSE.US,D,20150313,000000,15.3482,15.5443,14.8731,15.3551,101329.9632041,0
+TSE.US,D,20150316,000000,15.2819,15.6936,15.0526,15.6028,73704.023287485,0
+TSE.US,D,20150317,000000,15.717,15.8702,15.3482,15.8146,97417.518388812,0
+TSE.US,D,20150318,000000,15.8868,16.2663,15.877,16.0272,131889.46797829,0
+TSE.US,D,20150319,000000,16.1336,16.158,15.6507,15.8702,107566.09478813,0
+TSE.US,D,20150320,000000,15.9111,16.1736,15.6838,16.0272,181272.168086,0
+TSE.US,D,20150323,000000,16.1336,16.1512,15.7882,16.0994,56348.635387954,0
+TSE.US,D,20150324,000000,16.0272,16.1414,15.8868,16.116,62581.691956407,0
+TSE.US,D,20150325,000000,16.2243,16.9843,16.0595,16.1512,168315.07746244,0
+TSE.US,D,20150326,000000,16.1804,16.2565,15.7785,15.9531,66130.259928778,0
+TSE.US,D,20150327,000000,16.0516,16.3609,15.8643,16.2477,210974.76852024,0
+TSE.US,D,20150330,000000,16.158,16.5843,15.994,16.3356,82874.744734278,0
+TSE.US,D,20150331,000000,16.3219,16.4029,16.1238,16.199,102674.77001513,0
+TSE.US,D,20150401,000000,16.1657,16.2808,15.8868,16.2663,64539.45187184,0
+TSE.US,D,20150402,000000,16.2312,16.756,16.2312,16.5668,209264.03485591,0
+TSE.US,D,20150406,000000,16.4614,16.7208,16.4292,16.5668,74929.929496311,0
+TSE.US,D,20150407,000000,16.6087,16.7716,16.4545,16.477,90039.531021647,0
+TSE.US,D,20150408,000000,16.5912,16.6301,16.1804,16.3862,59282.200245529,0
+TSE.US,D,20150409,000000,16.437,16.5999,16.1238,16.4545,37207.688445133,0
+TSE.US,D,20150410,000000,16.558,16.8858,16.477,16.6721,112699.32078629,0
+TSE.US,D,20150413,000000,16.6721,18.0965,16.6721,17.6546,337728.96048999,0
+TSE.US,D,20150414,000000,17.8106,18.5394,17.7951,18.5209,198143.75353522,0
+TSE.US,D,20150415,000000,18.873,18.957,18.0809,18.6311,214897.46338745,0
+TSE.US,D,20150416,000000,18.5716,18.7335,18.0877,18.3824,127475.79562444,0
+TSE.US,D,20150417,000000,18.1385,18.3024,17.5472,17.996,263533.95971586,0
+TSE.US,D,20150420,000000,17.8194,18.7511,17.8194,18.4574,326398.55310508,0
+TSE.US,D,20150421,000000,18.6116,19.077,18.4906,18.7092,140408.28612341,0
+TSE.US,D,20150422,000000,18.9053,19.0429,18.718,18.8174,196582.67062883,0
+TSE.US,D,20150423,000000,18.6926,18.9657,18.5716,18.7511,159879.28473783,0
+TSE.US,D,20150424,000000,18.8486,18.8974,18.6467,18.7686,156579.79302696,0
+TSE.US,D,20150427,000000,18.8174,19.0194,18.5209,18.997,319273.74202017,0
+TSE.US,D,20150428,000000,19.1287,19.3326,18.7434,18.9736,257056.95191188,0
+TSE.US,D,20150429,000000,19.035,19.1697,18.873,18.8974,207428.25055826,0
+TSE.US,D,20150430,000000,18.8819,19.035,18.5043,18.6311,193371.32936441,0
+TSE.US,D,20150501,000000,18.7511,18.8887,18.4828,18.4828,175159.03712493,0
+TSE.US,D,20150504,000000,18.5043,18.6711,18.2087,18.2252,304481.89210415,0
+TSE.US,D,20150505,000000,18.3024,18.4223,17.7951,17.8594,192763.50128595,0
+TSE.US,D,20150506,000000,18.6116,20.1257,17.7697,19.635,742859.18734601,0
+TSE.US,D,20150507,000000,19.9852,21.1306,19.8741,20.8633,719258.44281573,0
+TSE.US,D,20150508,000000,21.2614,21.6145,21.076,21.2789,340052.64725873,0
+TSE.US,D,20150511,000000,21.598,22.5316,21.3013,21.3911,666906.30266875,0
+TSE.US,D,20150512,000000,21.476,21.9979,20.8946,21.4497,444205.47475974,0
+TSE.US,D,20150513,000000,21.6301,21.8945,21.516,21.672,238841.58465682,0
+TSE.US,D,20150514,000000,21.9257,22.2037,21.8106,21.8848,131521.49111461,0
+TSE.US,D,20150515,000000,22.112,22.3258,21.9814,22.0223,227883.25415635,0
+TSE.US,D,20150518,000000,21.8945,22.7999,21.8282,22.676,372714.43768033,0
+TSE.US,D,20150519,000000,22.9238,23.0135,22.1862,22.5316,307295.53135434,0
+TSE.US,D,20150520,000000,22.5638,23.5394,22.4175,23.4799,285783.74740398,0
+TSE.US,D,20150521,000000,23.4291,24.636,23.3238,23.873,480251.83232311,0
+TSE.US,D,20150522,000000,23.9072,24.1003,23.8223,23.9365,312064.88050958,0
+TSE.US,D,20150526,000000,23.8897,24.036,23.1609,23.8125,445807.55787378,0
+TSE.US,D,20150527,000000,23.9209,24.0447,23.7472,23.995,361562.3811987,0
+TSE.US,D,20150528,000000,23.8399,24.1501,23.3238,23.3735,327801.785212,0
+TSE.US,D,20150529,000000,23.2681,24.0292,22.9892,23.8974,492355.09362228,0
+TSE.US,D,20150601,000000,24.0838,24.0838,23.4955,23.8486,601139.91958289,0
+TSE.US,D,20150602,000000,23.8808,24.6272,23.7238,24.3794,485161.60718956,0
+TSE.US,D,20150603,000000,24.3716,24.9053,24.1842,24.4779,498590.20020111,0
+TSE.US,D,20150604,000000,24.355,24.5033,24.0203,24.036,200706.26651354,0
+TSE.US,D,20150605,000000,24.3307,24.5599,23.6954,23.6954,412660.93999669,0
+TSE.US,D,20150608,000000,23.4203,23.6857,22.7277,23.0945,691101.55021,0
+TSE.US,D,20150609,000000,23.073,23.3735,23.0468,23.2018,396805.13469207,0
+TSE.US,D,20150610,000000,23.3824,24.036,23.3238,23.5541,365622.42676155,0
+TSE.US,D,20150611,000000,23.6428,23.8808,23.512,23.6028,113753.02612298,0
+TSE.US,D,20150612,000000,23.5306,23.8301,23.1014,23.1433,197895.70227892,0
+TSE.US,D,20150615,000000,22.915,22.998,22.2867,22.6858,269890.01690727,0
+TSE.US,D,20150616,000000,22.6858,23.0945,22.5151,22.596,225765.59343107,0
+TSE.US,D,20150617,000000,22.5794,22.8497,22.3325,22.4584,220016.33931293,0
+TSE.US,D,20150618,000000,22.4584,22.4897,21.7375,22.0731,365108.89916069,0
+TSE.US,D,20150619,000000,22.112,23.4555,21.9667,23.2818,393468.7427943,0
+TSE.US,D,20150622,000000,23.4126,23.5306,22.3599,22.5052,457519.26718988,0
+TSE.US,D,20150623,000000,22.4672,23.1433,22.1775,23.0214,246743.34967675,0
+TSE.US,D,20150624,000000,22.9325,23.2818,22.4496,22.6292,250332.91785678,0
+TSE.US,D,20150625,000000,22.6292,23.1609,22.5394,22.7521,216474.9463769,0
+TSE.US,D,20150626,000000,22.8848,23.1706,22.4672,22.7755,550170.51143903,0
+TSE.US,D,20150629,000000,22.7755,22.7755,21.2614,21.3189,262312.1535278,0
+TSE.US,D,20150630,000000,21.4662,22.195,21.2701,21.958,326967.43098627,0
+TSE.US,D,20150701,000000,22.0818,22.6145,21.2858,21.3277,317317.00710993,0
+TSE.US,D,20150702,000000,21.2701,21.5325,20.5852,21.3852,254367.33828984,0
+TSE.US,D,20150706,000000,21.1911,21.754,20.757,21.2233,252902.60587143,0
+TSE.US,D,20150707,000000,21.1238,21.1238,20.0819,20.6789,296655.97746837,0
+TSE.US,D,20150708,000000,19.635,20.355,19.1921,19.7745,363032.23864307,0
+TSE.US,D,20150709,000000,19.9852,20.3619,19.6262,19.9121,295559.22191366,0
+TSE.US,D,20150710,000000,20.076,21.1989,20.0204,21.1306,241167.32143594,0
+TSE.US,D,20150713,000000,21.3775,21.3911,20.8194,20.9687,173815.25531911,0
+TSE.US,D,20150714,000000,21.0008,21.958,20.9121,21.7637,199775.56179982,0
+TSE.US,D,20150715,000000,21.7375,21.7375,20.757,20.8194,126540.99088996,0
+TSE.US,D,20150716,000000,20.9511,22.473,20.9511,21.4155,250455.91847973,0
+TSE.US,D,20150717,000000,21.5404,21.6145,20.1658,20.2643,243245.00695875,0
+TSE.US,D,20150720,000000,20.1482,20.3882,19.7394,20.2565,137634.62207567,0
+TSE.US,D,20150721,000000,20.2565,20.9774,20.2565,20.8282,134454.03096699,0
+TSE.US,D,20150722,000000,20.7872,20.9423,20.3209,20.919,175159.03712493,0
+TSE.US,D,20150723,000000,21.0008,21.2312,20.2643,20.6789,194719.211191,0
+TSE.US,D,20150724,000000,20.6409,20.8867,19.7745,19.9931,145092.55984776,0
+TSE.US,D,20150727,000000,19.9618,20.0116,19.518,19.7472,156091.89055588,0
+TSE.US,D,20150728,000000,19.8233,20.4116,19.3872,20.1482,384792.07384973,0
+TSE.US,D,20150729,000000,20.3053,20.3053,19.9531,20.2233,294215.44010782,0
+TSE.US,D,20150730,000000,20.3209,20.7228,19.9209,20.4546,265733.62085644,0
+TSE.US,D,20150731,000000,20.5014,20.795,19.8965,19.9287,356431.20521093,0
+TSE.US,D,20150803,000000,19.9785,20.6789,19.8741,20.6711,300175.84529538,0
+TSE.US,D,20150804,000000,20.6965,20.9423,20.5755,20.634,235665.0935689,0
+TSE.US,D,20150805,000000,21.6468,22.6858,21.4428,22.236,478301.24744402,0
+TSE.US,D,20150806,000000,22.7209,24.5248,22.7209,24.4125,452395.26623843,0
+TSE.US,D,20150807,000000,24.4692,25.5745,23.756,24.1247,417549.18975412,0
+TSE.US,D,20150810,000000,24.2321,25.197,24.2321,25.0672,773857.39434209,0
+TSE.US,D,20150811,000000,24.8506,25.6886,24.2321,25.5501,371675.08241633,0
+TSE.US,D,20150812,000000,25.714,25.9998,25.114,25.5247,311936.75486066,0
+TSE.US,D,20150813,000000,25.5667,26.2916,25.1091,25.8526,189949.86203576,0
+TSE.US,D,20150814,000000,25.8623,26.2867,25.795,26.0653,192148.49817116,0
+TSE.US,D,20150817,000000,26.0155,27.5608,25.8867,26.7267,771658.75820669,0
+TSE.US,D,20150818,000000,26.955,27.0281,26.7121,26.8409,285045.74366622,0
+TSE.US,D,20150819,000000,26.8165,26.8711,26.4827,26.6935,313894.51477609,0
+TSE.US,D,20150820,000000,26.516,26.752,25.8331,26.2291,186529.41971231,0
+TSE.US,D,20150821,000000,25.0964,25.9276,24.4955,24.6175,398477.94316431,0
+TSE.US,D,20150824,000000,23.1355,24.2984,22.0886,23.0047,391024.10541298,0
+TSE.US,D,20150825,000000,23.954,24.3716,22.2516,22.3843,204008.83323999,0
+TSE.US,D,20150826,000000,22.9063,23.4048,22.3325,23.2106,203639.83137111,0
+TSE.US,D,20150827,000000,23.6174,24.397,23.4203,23.9072,203762.83199407,0
+TSE.US,D,20150828,000000,23.7033,24.715,23.6262,23.8574,269035.16257771,0
+TSE.US,D,20150831,000000,23.7325,24.3072,23.4799,23.8399,299227.71549341,0
+TSE.US,D,20150901,000000,22.955,23.3326,21.9521,22.0731,424883.10189806,0
+TSE.US,D,20150902,000000,22.2037,22.3843,21.5257,22.0487,290179.99466957,0
+TSE.US,D,20150903,000000,21.8282,22.3502,21.6643,21.8106,252902.60587143,0
+TSE.US,D,20150904,000000,21.2614,21.6643,21.0594,21.0828,290422.92089991,0
+TSE.US,D,20150908,000000,21.435,21.598,20.2565,20.4379,442973.41851976,0
+TSE.US,D,20150909,000000,20.7384,21.4662,20.4546,21.1238,283093.10877674,0
+TSE.US,D,20150910,000000,20.9267,21.0682,20.2135,20.398,202006.99810133,0
+TSE.US,D,20150911,000000,20.2974,20.5755,19.8896,20.0273,214640.18708443,0
+TSE.US,D,20150914,000000,19.7248,19.9852,19.3716,19.6672,317317.00710993,0
+TSE.US,D,20150915,000000,19.6438,19.9364,19.4291,19.7248,306195.70078404,0
+TSE.US,D,20150916,000000,19.8896,19.9443,19.4291,19.5111,222341.05108685,0
+TSE.US,D,20150917,000000,19.5784,20.9931,19.3775,20.4048,339564.74478766,0
+TSE.US,D,20150918,000000,20.0438,20.2565,19.473,20.1833,316219.22655002,0
+TSE.US,D,20150921,000000,20.2409,20.4467,19.9209,20.2643,208895.03298704,0
+TSE.US,D,20150922,000000,20.0029,20.2897,19.6916,20.1658,309007.29002385,0
+TSE.US,D,20150923,000000,20.2643,21.4906,20.193,20.9599,355577.37588655,0
+TSE.US,D,20150924,000000,20.8946,21.4155,20.3306,21.1306,445766.55766613,0
+TSE.US,D,20150925,000000,21.4253,21.4253,20.4604,20.7306,194470.13492951,0
+TSE.US,D,20150928,000000,20.5852,21.1482,19.7979,20.5267,513822.80234941,0
+TSE.US,D,20150929,000000,20.4379,21.2389,20.1658,20.5852,445782.95774919,0
+TSE.US,D,20150930,000000,20.9511,20.9511,20.2077,20.6565,372688.81255055,0
+TSE.US,D,20151001,000000,20.8282,21.3102,20.6565,20.7384,253022.53147882,0
+TSE.US,D,20151002,000000,20.5433,22.0311,20.2897,21.9336,141788.96811612,0
+TSE.US,D,20151005,000000,22.4008,23.8974,22.3764,23.2681,381969.20955281,0
+TSE.US,D,20151006,000000,23.4731,24.8136,23.3326,24.4057,454830.67857303,0
+TSE.US,D,20151007,000000,24.5189,26.4984,24.5189,25.6886,628397.88263583,0
+TSE.US,D,20151008,000000,25.5345,26.435,25.0077,25.7208,342009.38216897,0
+TSE.US,D,20151009,000000,25.7462,26.0223,24.8789,25.436,561050.94154494,0
+TSE.US,D,20151012,000000,25.436,25.5901,24.9297,25.3462,194552.13534481,0
+TSE.US,D,20151013,000000,25.1033,25.3462,23.8897,24.0536,327461.48348848,0
+TSE.US,D,20151014,000000,24.2321,25.1306,24.1082,24.5599,235906.99479406,0
+TSE.US,D,20151015,000000,24.5101,25.1306,24.355,24.914,179435.35878314,0
+TSE.US,D,20151016,000000,25.0594,25.2223,24.2809,24.6789,267323.4039082,0
+TSE.US,D,20151019,000000,24.4955,25.197,24.355,24.6789,252657.62963071,0
+TSE.US,D,20151020,000000,24.6789,25.4292,24.5413,24.6574,167706.2243788,0
+TSE.US,D,20151021,000000,24.7326,24.8701,23.3901,23.7091,117345.66931858,0
+TSE.US,D,20151022,000000,24.0203,25.156,23.7325,25.0867,276614.05096237,0
+TSE.US,D,20151023,000000,25.1871,25.7726,25.0233,25.4292,227477.35210059,0
+TSE.US,D,20151026,000000,25.4028,25.8428,25.2048,25.4652,139834.28321627,0
+TSE.US,D,20151027,000000,25.2135,25.8204,25.114,25.7784,247400.3780044,0
+TSE.US,D,20151028,000000,25.8125,26.8165,25.6721,26.4575,447618.74204686,0
+TSE.US,D,20151029,000000,26.2789,26.9638,26.2789,26.7179,273312.50924111,0
+TSE.US,D,20151030,000000,26.7121,26.833,26.2116,26.5462,190805.74137052,0
+TSE.US,D,20151102,000000,26.4916,26.7355,26.0077,26.3765,240318.61713752,0
+TSE.US,D,20151103,000000,26.2789,26.5998,25.8252,26.5404,396158.35641634,0
+TSE.US,D,20151104,000000,26.5911,26.7267,24.9989,25.3462,337601.85984627,0
+TSE.US,D,20151105,000000,25.3032,26.1784,23.0379,23.8974,747946.28811056,0
+TSE.US,D,20151106,000000,23.7647,26.2457,23.7647,26.1364,516679.49181763,0
+TSE.US,D,20151109,000000,26.0653,26.1364,24.8604,25.9199,232553.17780803,0
+TSE.US,D,20151110,000000,25.8701,26.0564,24.8506,24.9765,148511.97716603,0
+TSE.US,D,20151111,000000,25.0672,25.4584,24.955,25.1804,181394.14370376,0
+TSE.US,D,20151112,000000,24.9462,25.156,23.873,24.2096,365719.80225472,0
+TSE.US,D,20151113,000000,24.2575,24.3794,23.5541,23.756,404470.1235128,0
+TSE.US,D,20151116,000000,23.7091,24.2009,23.634,23.9687,222464.05170981,0
+TSE.US,D,20151117,000000,24.036,24.2184,23.0135,23.073,329661.14462906,0
+TSE.US,D,20151118,000000,23.1091,24.1003,23.0945,23.9209,181394.14370376,0
+TSE.US,D,20151119,000000,23.8663,23.9687,23.0565,23.0643,115631.86063867,0
+TSE.US,D,20151120,000000,23.2106,23.2994,22.2516,22.4321,202665.05143416,0
+TSE.US,D,20151123,000000,22.0487,23.4799,21.7189,22.7111,217452.80132942,0
+TSE.US,D,20151124,000000,22.4242,23.3989,22.4242,22.9325,251555.74905003,0
+TSE.US,D,20151125,000000,22.7277,23.1433,22.4409,22.7521,133476.17601447,0
+TSE.US,D,20151127,000000,22.6604,22.8155,22.2692,22.316,100107.13201085,0
+TSE.US,D,20151130,000000,22.4097,23.4048,22.2954,23.3657,218308.68066418,0
+TSE.US,D,20151201,000000,23.4467,24.2906,23.2994,23.9286,201210.56906767,0
+TSE.US,D,20151202,000000,23.8048,24.0038,23.0135,23.7091,209237.38472095,0
+TSE.US,D,20151203,000000,23.873,24.4184,23.3989,23.7238,180456.26395371,0
+TSE.US,D,20151204,000000,23.676,24.2096,23.5306,23.8399,160494.28785263,0
+TSE.US,D,20151207,000000,23.7033,23.7033,22.8984,23.3326,267202.45329562,0
+TSE.US,D,20151208,000000,22.9803,23.0887,22.3014,22.5492,162299.32199455,0
+TSE.US,D,20151209,000000,22.6858,23.2106,22.2214,22.3599,116979.74246527,0
+TSE.US,D,20151210,000000,22.316,22.3414,21.836,22.0731,147045.19473724,0
+TSE.US,D,20151211,000000,21.6643,22.3599,21.6643,22.0818,228451.10703235,0
+TSE.US,D,20151214,000000,22.0311,22.1862,21.2467,21.476,148888.15407124,0
+TSE.US,D,20151215,000000,21.6545,21.7706,20.4925,21.2389,293723.43761599,0
+TSE.US,D,20151216,000000,21.3989,21.5257,20.6711,21.3911,270747.94625241,0
+TSE.US,D,20151217,000000,21.4155,22.2126,21.1403,21.6214,289204.18972743,0
+TSE.US,D,20151218,000000,21.6057,22.0886,21.3277,21.5813,252286.57775144,0
+TSE.US,D,20151221,000000,21.7131,22.195,21.476,21.8516,133601.22664781,0
+TSE.US,D,20151222,000000,21.9257,22.596,21.7375,22.4672,171674.01947442,0
+TSE.US,D,20151223,000000,22.676,23.2106,22.5872,23.0047,123087.74840038,0
+TSE.US,D,20151224,000000,23.1179,23.2106,22.5726,22.7033,70989.809540853,0
+TSE.US,D,20151228,000000,22.5394,22.7833,22.2438,22.6945,144925.48400158,0
+TSE.US,D,20151229,000000,22.9325,23.7921,22.8584,23.512,187018.34718857,0
+TSE.US,D,20151230,000000,23.512,23.5218,23.0379,23.1609,194119.58315408,0
+TSE.US,D,20151231,000000,23.073,23.3413,22.8916,23.073,85328.607162313,0
+TSE.US,D,20160104,000000,22.7033,23.0214,22.396,22.9063,197272.4991226,0
+TSE.US,D,20160105,000000,22.8057,22.955,22.0223,22.3677,199959.03772906,0
+TSE.US,D,20160106,000000,22.0955,22.273,21.0984,21.2536,309117.99058451,0
+TSE.US,D,20160107,000000,19.7248,20.9267,19.7248,20.5608,292401.18091918,0
+TSE.US,D,20160108,000000,20.5921,20.8867,20.2107,20.355,357977.93804464,0
+TSE.US,D,20160111,000000,20.4546,20.7872,20.2009,20.6633,188382.62909823,0
+TSE.US,D,20160112,000000,20.9774,20.9774,19.677,20.0204,423226.69350888,0
+TSE.US,D,20160113,000000,20.5014,20.5014,19.5589,19.7745,419595.100116,0
+TSE.US,D,20160114,000000,19.7892,20.0604,19.1121,19.7072,401008.68098169,0
+TSE.US,D,20160115,000000,18.9306,19.317,18.7599,19.1384,317243.20673616,0
+TSE.US,D,20160119,000000,19.2584,19.5443,18.1696,18.8097,336752.13054266,0
+TSE.US,D,20160120,000000,18.3979,18.718,17.9336,18.4906,262928.18164779,0
+TSE.US,D,20160121,000000,18.3736,18.5745,18.0877,18.4223,243927.66041618,0
+TSE.US,D,20160122,000000,18.7092,19.3326,18.6838,19.0429,184122.70752308,0
+TSE.US,D,20160125,000000,18.9053,18.9901,18.4663,18.594,115531.41012992,0
+TSE.US,D,20160126,000000,18.6614,19.0008,18.5394,18.8174,242606.42872456,0
+TSE.US,D,20160127,000000,18.6214,19.1209,18.4906,18.594,127636.72143949,0
+TSE.US,D,20160128,000000,18.793,19.0682,18.4906,18.7257,131881.26793676,0
+TSE.US,D,20160129,000000,18.8174,19.4643,18.6614,19.4643,218625.4072683,0
+TSE.US,D,20160201,000000,19.2584,19.5228,18.8643,19.3511,176382.89332337,0
+TSE.US,D,20160202,000000,19.0858,19.2028,18.3979,18.8009,221909.5239013,0
+TSE.US,D,20160203,000000,19.0272,19.3326,18.3111,19.0126,140480.0364868,0
+TSE.US,D,20160204,000000,19.0272,20.2077,19.0272,19.8312,207829.02758806,0
+TSE.US,D,20160205,000000,19.7745,20.076,19.3219,19.9033,227300.02620249,0
+TSE.US,D,20160208,000000,19.6438,19.9364,18.997,19.356,190726.81597079,0
+TSE.US,D,20160209,000000,19.0272,19.9287,18.8097,19.3716,147821.12366708,0
+TSE.US,D,20160210,000000,19.4897,19.7043,19.155,19.438,221773.19821086,0
+TSE.US,D,20160211,000000,19.0614,19.5784,18.7257,19.2828,227425.07683583,0
+TSE.US,D,20160212,000000,19.6262,20.0029,19.317,19.755,254005.51145729,0
+TSE.US,D,20160216,000000,19.9531,20.5355,19.6107,20.398,175666.41469464,0
+TSE.US,D,20160217,000000,20.5267,21.7881,20.5267,21.2467,226734.22333688,0
+TSE.US,D,20160218,000000,21.3618,21.3911,20.8779,21.2312,99174.377286744,0
+TSE.US,D,20160219,000000,21.0828,21.4906,20.4604,21.3364,261150.82264603,0
+TSE.US,D,20160222,000000,21.6214,22.0886,21.5257,22.0642,126396.46515798,0
+TSE.US,D,20160223,000000,21.8282,22.0048,21.6057,21.9092,131600.41651434,0
+TSE.US,D,20160224,000000,21.5658,21.9901,21.2789,21.7053,208691.05695397,0
+TSE.US,D,20160225,000000,21.7277,23.3413,21.5257,23.2681,276970.75276895,0
+TSE.US,D,20160226,000000,23.5218,23.8663,23.1784,23.634,334866.12099062,0
+TSE.US,D,20160229,000000,23.8125,24.5325,23.6458,24.3882,349814.79670092,0
+TSE.US,D,20160301,000000,24.6272,24.8067,24.0038,24.6877,343531.51487809,0
+TSE.US,D,20160302,000000,24.636,25.1871,24.4535,24.7901,334524.7942619,0
+TSE.US,D,20160303,000000,28.4291,28.592,24.555,26.2457,1490523.5990289,0
+TSE.US,D,20160304,000000,26.4174,28.4291,26.4174,27.2916,725041.52210519,0
+TSE.US,D,20160307,000000,27.513,29.0418,27.3004,28.9218,871144.7370716,0
+TSE.US,D,20160308,000000,28.9218,29.8467,28.5549,28.7784,660109.49324507,0
+TSE.US,D,20160309,000000,29.0418,29.8291,27.9716,28.2896,552380.42263152,0
+TSE.US,D,20160310,000000,28.2662,28.9296,27.6848,28.234,481548.46389013,0
+TSE.US,D,20160311,000000,28.4682,28.8536,27.2438,28.0447,706529.92834984,0
+TSE.US,D,20160314,000000,27.9803,29.234,27.9803,28.3657,318920.11522916,0
+TSE.US,D,20160315,000000,28.1111,29.1003,27.6038,28.8301,314733.99402778,0
+TSE.US,D,20160316,000000,28.7159,29.8018,28.5549,29.5179,279805.91712816,0
+TSE.US,D,20160317,000000,29.5276,31.6018,29.5179,31.3647,515737.51204681,0
+TSE.US,D,20160318,000000,31.5618,32.0935,30.6613,30.9735,396768.23450518,0
+TSE.US,D,20160321,000000,30.0906,30.1706,28.7492,28.9052,4773050.4489856,0
+TSE.US,D,20160322,000000,28.9696,29.5433,28.8701,29.1335,1299420.6061529,0
+TSE.US,D,20160323,000000,29.0252,29.3618,28.6837,28.7325,1161947.9348975,0
+TSE.US,D,20160324,000000,28.5188,29.1775,27.7257,28.7492,1199255.0488462,0
+TSE.US,D,20160328,000000,28.8389,29.5911,28.2564,29.476,894156.10361687,0
+TSE.US,D,20160329,000000,29.7696,29.7696,29.1072,29.6975,685852.49862522,0
+TSE.US,D,20160330,000000,29.8535,29.9003,29.2448,29.6906,937248.3468654,0
+TSE.US,D,20160331,000000,29.7696,30.753,29.7696,30.1131,715096.92173895,0
+TSE.US,D,20160401,000000,29.8837,31.073,29.6066,30.7442,1480091.0961917,0
+TSE.US,D,20160404,000000,30.6311,30.9989,30.1052,30.8652,866398.96303576,0
+TSE.US,D,20160405,000000,30.5657,30.9647,30.3316,30.6535,643071.85695485,0
+TSE.US,D,20160406,000000,30.753,31.1521,30.5989,30.9423,779313.49697552,0
+TSE.US,D,20160407,000000,30.7267,31.1686,30.1871,30.4281,756083.8043245,0
+TSE.US,D,20160408,000000,30.8408,31.551,30.59,31.1608,549047.10574933,0
+TSE.US,D,20160411,000000,31.3491,32.553,31.0389,31.2525,1595562.0310153,0
+TSE.US,D,20160412,000000,31.4174,32.0047,31.3091,31.6526,854424.85239069,0
+TSE.US,D,20160413,000000,31.8838,32.4876,31.5784,32.4379,683651.81247945,0
+TSE.US,D,20160414,000000,32.5784,33.0847,32.512,32.5628,566224.14274557,0
+TSE.US,D,20160415,000000,32.6174,33.755,32.5628,33.4213,551014.09071148,0
+TSE.US,D,20160418,000000,33.5423,34.7042,33.4291,34.0808,526971.56894374,0
+TSE.US,D,20160419,000000,34.4155,34.8749,34.0476,34.631,566080.64201878,0
+TSE.US,D,20160420,000000,34.6808,35.1101,34.3774,34.8827,691684.77816387,0
+TSE.US,D,20160421,000000,34.794,35.8135,34.794,35.1939,572218.37310444,0
+TSE.US,D,20160422,000000,35.4076,35.9306,35.0623,35.5325,464179.75092311,0
+TSE.US,D,20160425,000000,35.2945,35.5764,34.0106,35.5764,719206.16755097,0
+TSE.US,D,20160426,000000,35.9891,36.4301,35.7579,36.0612,505546.91043464,0
+TSE.US,D,20160427,000000,36.1179,36.5111,35.672,35.8857,590937.01790844,0
+TSE.US,D,20160428,000000,35.8516,36.0301,35.1794,35.311,562598.69938385,0
+TSE.US,D,20160429,000000,35.5384,35.8086,34.915,35.0086,355830.55216881,0
+TSE.US,D,20160502,000000,35.1725,35.9812,34.2944,35.9227,642296.95303021,0
+TSE.US,D,20160503,000000,35.1794,35.1794,33.0506,34.4574,924370.18164159,0
+TSE.US,D,20160504,000000,36.1501,38.9188,35.7121,37.1413,2728579.1943876,0
+TSE.US,D,20160505,000000,37.6164,37.9433,35.9471,36.3159,839713.97788478,0
+TSE.US,D,20160506,000000,36.4389,37.0994,36.1832,36.2827,1031862.4760559,0
+TSE.US,D,20160509,000000,36.3549,37.4447,36.0769,37.0759,885719.28588707,0
+TSE.US,D,20160510,000000,34.7715,35.4223,34.4417,35.3832,5602595.3503673,0
+TSE.US,D,20160511,000000,35.3608,36.0554,35.1491,35.3755,2336805.8101797,0
+TSE.US,D,20160512,000000,35.7667,36.3159,35.5237,36.0935,1370329.4402837,0
+TSE.US,D,20160513,000000,36.0935,36.4935,35.553,35.7188,994310.38586653,0
+TSE.US,D,20160516,000000,36.0398,36.8388,35.5237,36.709,1352396.9744615,0
+TSE.US,D,20160517,000000,36.5374,36.8983,35.5842,35.7667,1565741.554984,0
+TSE.US,D,20160518,000000,35.672,36.3734,35.0155,36.2993,1272963.1721544,0
+TSE.US,D,20160519,000000,36.1277,36.7344,35.7266,36.1686,870679.38471474,0
+TSE.US,D,20160520,000000,36.4301,36.4486,35.553,35.9306,1047781.8316824,0
+TSE.US,D,20160523,000000,35.6954,36.4213,35.6954,36.2827,1002559.6276463,0
+TSE.US,D,20160524,000000,36.7813,37.8905,36.5822,37.1969,1099387.7680501,0
+TSE.US,D,20160525,000000,37.5013,38.9871,37.4779,38.8437,1398221.88155,0
+TSE.US,D,20160526,000000,38.8505,39.4467,38.4925,38.5822,805321.97870022,0
+TSE.US,D,20160527,000000,38.5238,39.271,38.3676,38.9276,492684.1202887,0
+TSE.US,D,20160531,000000,39.0886,39.4993,38.4105,38.5238,911773.89284538,0
+TSE.US,D,20160601,000000,38.3618,39.4711,38.2856,39.271,1018304.7323903,0
+TSE.US,D,20160602,000000,39.0476,39.2925,38.7481,38.9666,900265.13455717,0
+TSE.US,D,20160603,000000,39.0232,39.7676,38.5784,39.6223,551350.29241424,0
+TSE.US,D,20160606,000000,39.8769,40.0691,39.2447,39.6807,568996.78178811,0
+TSE.US,D,20160607,000000,39.7588,40.3023,39.7588,39.9139,854330.55191309,0
+TSE.US,D,20160608,000000,39.9139,40.6758,39.8817,40.6125,1171199.6317544,0
+TSE.US,D,20160609,000000,40.0066,40.3285,39.1706,39.6886,722334.4833949,0
+TSE.US,D,20160610,000000,39.352,39.5842,39.1706,39.5325,720867.70096611,0
+TSE.US,D,20160613,000000,39.2174,39.8974,38.9998,39.6281,776393.25718543,0
+TSE.US,D,20160614,000000,39.4242,39.6368,37.8534,38.5734,859245.4518055,0
+TSE.US,D,20160615,000000,38.5647,38.6564,37.6388,38.0515,836574.38698375,0
+TSE.US,D,20160616,000000,37.5247,38.0661,36.9793,37.95,533850.37878273,0
+TSE.US,D,20160617,000000,38.1735,38.2232,37.2886,38.2057,828651.0968548,0
+TSE.US,D,20160620,000000,38.6954,39.3676,38.6954,38.8203,812417.06463458,0
+TSE.US,D,20160621,000000,38.7393,38.8925,38.0594,38.2545,479083.32640499,0
+TSE.US,D,20160622,000000,38.5647,39.352,38.4847,38.8203,780673.67886441,0
+TSE.US,D,20160623,000000,39.5539,39.5539,37.9929,38.1003,1014435.337793,0
+TSE.US,D,20160624,000000,36.8642,36.872,34.7715,35.0086,3684967.4631906,0
+TSE.US,D,20160627,000000,34.2525,34.3774,32.275,32.8877,1426190.1732006,0
+TSE.US,D,20160628,000000,33.2983,33.6486,33.0096,33.593,919048.35468822,0
+TSE.US,D,20160629,000000,34.196,34.7042,33.5998,34.6398,786992.83586893,0
+TSE.US,D,20160630,000000,34.9071,35.1393,34.3608,35.1208,826857.33776998,0
+TSE.US,D,20160701,000000,35.4759,36.3696,35.4759,36.2418,658240.90878129,0
+TSE.US,D,20160705,000000,35.8476,35.8828,34.7773,34.8252,747152.93409247,0
+TSE.US,D,20160706,000000,34.874,35.4759,34.271,35.3686,588794.75705857,0
+TSE.US,D,20160707,000000,36.3647,36.3647,35.3628,35.8574,530651.3375806,0
+TSE.US,D,20160708,000000,36.0769,37.273,36.0769,37.1403,686093.37484518,0
+TSE.US,D,20160711,000000,37.5169,38.3003,37.1754,38.3003,586553.07070514,0
+TSE.US,D,20160712,000000,38.9432,40.0701,38.8213,39.794,670512.27093184,0
+TSE.US,D,20160713,000000,40.1227,40.2612,39.6886,40.0564,577894.85185401,0
+TSE.US,D,20160714,000000,40.3705,41.1091,40.0973,41.0115,736462.12994694,0
+TSE.US,D,20160715,000000,41.3432,42.0329,41.0368,41.952,714032.96635034,0
+TSE.US,D,20160718,000000,41.8027,42.7335,41.7871,42.1647,678881.43831902,0
+TSE.US,D,20160719,000000,41.8261,42.5276,41.6954,42.3354,504843.7568734,0
+TSE.US,D,20160720,000000,42.2457,43.0457,42.0183,42.512,632557.35370223,0
+TSE.US,D,20160721,000000,42.5608,42.7335,41.869,42.2534,511773.81697195,0
+TSE.US,D,20160722,000000,42.1413,42.2759,41.6544,42.0593,322959.66068818,0
+TSE.US,D,20160725,000000,41.869,42.271,41.509,42.2457,334240.86782391,0
+TSE.US,D,20160726,000000,42.1169,42.5422,42.0262,42.0329,448242.97020838,0
+TSE.US,D,20160727,000000,42.3237,42.8018,41.5793,41.7686,453425.39645572,0
+TSE.US,D,20160728,000000,41.6788,41.7257,40.7159,40.7403,777377.2621691,0
+TSE.US,D,20160729,000000,40.8632,41.0681,39.794,41.0183,1010439.8675572,0
+TSE.US,D,20160801,000000,41.1023,41.3969,39.7851,40.3364,1066531.2266422,0
+TSE.US,D,20160802,000000,42.3783,42.4203,40.2973,40.7159,1660309.5589409,0
+TSE.US,D,20160803,000000,40.8163,41.994,40.4359,41.5471,666740.25182775,0
+TSE.US,D,20160804,000000,41.3354,41.8866,41.0271,41.5618,441911.51314156,0
+TSE.US,D,20160805,000000,41.9256,42.3071,41.6368,41.8779,422728.54098589,0
+TSE.US,D,20160808,000000,42.1578,42.5608,41.7354,42.4359,552505.47326486,0
+TSE.US,D,20160809,000000,41.5403,42.0506,41.0944,41.3666,3822980.3121819,0
+TSE.US,D,20160810,000000,41.6047,42.1334,41.511,41.9032,1321415.1675485,0
+TSE.US,D,20160811,000000,42.3237,44.434,42.1256,43.9529,1344737.1106667,0
+TSE.US,D,20160812,000000,43.9442,45.2622,43.9442,44.3149,1154977.8995965,0
+TSE.US,D,20160815,000000,44.7022,46.4008,44.5384,45.8817,1098260.2623397,0
+TSE.US,D,20160816,000000,45.7246,46.5481,45.5295,45.6915,1023919.7108284,0
+TSE.US,D,20160817,000000,45.7246,46.2768,45.5032,45.5432,733043.73763387,0
+TSE.US,D,20160818,000000,45.8661,47.3968,45.6261,47.3715,723217.01286463,0
+TSE.US,D,20160819,000000,47.2251,47.5217,46.5393,47.1675,1069510.9167333,0
+TSE.US,D,20160822,000000,46.6797,47.2886,45.988,47.0105,811601.16050229,0
+TSE.US,D,20160823,000000,47.4047,48.4524,47.4047,47.7431,862354.29255078,0
+TSE.US,D,20160824,000000,47.5764,47.6681,46.672,47.1256,893738.926504,0
+TSE.US,D,20160825,000000,47.188,48.3041,46.8524,47.7919,877668.89511439,0
+TSE.US,D,20160826,000000,47.8007,48.951,47.4134,47.8651,763255.76564821,0
+TSE.US,D,20160829,000000,47.8007,49.2173,47.7002,49.0778,757046.28419915,0
+TSE.US,D,20160830,000000,49.1588,49.4475,47.0105,47.7754,1358276.4042388,0
+TSE.US,D,20160831,000000,47.2886,47.8983,46.672,47.6681,989486.71143614,0
+TSE.US,D,20160901,000000,47.6681,47.8173,46.8768,47.4466,632859.73023367,0
+TSE.US,D,20160902,000000,47.8007,48.2788,46.9695,48.2047,606306.97075237,0
+TSE.US,D,20160906,000000,48.6895,48.8309,45.8163,46.1285,1352809.0265483,0
+TSE.US,D,20160907,000000,46.1676,46.6485,45.3344,45.8905,878597.54981773,0
+TSE.US,D,20160908,000000,45.8983,46.2593,44.9812,45.1412,839332.67595361,0
+TSE.US,D,20160909,000000,44.6535,44.7198,42.1734,42.6847,1265325.8584739,0
+TSE.US,D,20160912,000000,42.5608,44.9022,42.0262,44.7764,2270166.1226709,0
+TSE.US,D,20160913,000000,44.1695,44.8115,42.8818,43.2027,1029982.616535,0
+TSE.US,D,20160914,000000,43.2759,45.7832,43.2622,45.033,1186559.3345465,0
+TSE.US,D,20160915,000000,45.2056,46.2456,44.991,45.79,1006575.5979859,0
+TSE.US,D,20160916,000000,45.4515,46.0291,44.0378,45.8817,684844.91852215,0
+TSE.US,D,20160919,000000,46.3413,47.1763,45.79,45.9392,780295.45194881,0
+TSE.US,D,20160920,000000,45.2388,45.2944,44.1695,44.2407,4831137.4931781,0
+TSE.US,D,20160921,000000,44.4368,45.1324,44.4076,44.991,1744152.933581,0
+TSE.US,D,20160922,000000,45.2856,46.3413,45.029,46.1773,1402517.6783069,0
+TSE.US,D,20160923,000000,45.8485,46.4651,45.394,45.5363,1188632.9200485,0
+TSE.US,D,20160926,000000,45.3208,46.4953,45.2622,45.3696,1288044.0735344,0
+TSE.US,D,20160927,000000,45.1988,47.1169,44.9413,46.7958,1127128.5085481,0
+TSE.US,D,20160928,000000,46.7871,47.8915,46.2193,47.8719,1408058.8563712,0
+TSE.US,D,20160929,000000,47.9978,48.0779,46.9597,47.2154,1994489.9514586,0
+TSE.US,D,20160930,000000,47.7002,47.7207,46.2681,46.5969,2465431.6616289,0
+TSE.US,D,20161003,000000,46.59,47.188,46.2379,46.8378,1181942.7111647,0
+TSE.US,D,20161004,000000,46.6066,46.8739,44.7363,44.8427,1870161.9467767,0
+TSE.US,D,20161005,000000,45.5032,45.914,44.8427,45.0651,963659.6556303,0
+TSE.US,D,20161006,000000,44.8349,45.2856,44.6622,44.7295,754405.8708263,0
+TSE.US,D,20161007,000000,44.7295,45.4232,44.2612,44.2954,998659.48289332,0
+TSE.US,D,20161010,000000,44.8037,46.0017,44.8037,45.6135,616389.94681944,0
+TSE.US,D,20161011,000000,45.5978,45.5978,43.3208,43.6261,827344.21523586,0
+TSE.US,D,20161012,000000,43.3208,44.3578,43.1295,43.6925,1182274.8128467,0
+TSE.US,D,20161013,000000,43.2622,43.7568,42.4681,43.6661,838979.04916261,0
+TSE.US,D,20161014,000000,44.1657,45.3968,44.1657,45.1753,1165920.8550191,0
+TSE.US,D,20161017,000000,45.151,46.8671,45.151,46.0622,1115438.3243411,0
+TSE.US,D,20161018,000000,46.9295,47.0963,45.8963,46.352,696634.52823278,0
+TSE.US,D,20161019,000000,46.5578,46.9744,46.2681,46.6827,824366.57515505,0
+TSE.US,D,20161020,000000,46.1452,46.4826,45.5841,46.1452,925931.26454797,0
+TSE.US,D,20161021,000000,45.6476,46.8895,45.3588,46.4759,592508.35086675,0
+TSE.US,D,20161024,000000,46.7646,47.1802,45.3588,45.6876,708380.06272019,0
+TSE.US,D,20161025,000000,45.4417,45.9578,44.9032,45.6056,596672.94695909,0
+TSE.US,D,20161026,000000,45.108,45.3149,44.2212,44.5705,984888.53814786,0
+TSE.US,D,20161027,000000,44.7363,44.7363,42.872,43.2027,1162500.4126956,0
+TSE.US,D,20161028,000000,43.2027,44.3217,42.832,42.912,853445.97243298,0
+TSE.US,D,20161031,000000,42.912,43.6388,42.5412,43.4534,1216072.3090203,0
+TSE.US,D,20161101,000000,43.5764,44.1998,41.0906,42.0857,1705469.2376604,0
+TSE.US,D,20161102,000000,39.7647,41.6281,37.032,41.5871,3577651.4696692,0
+TSE.US,D,20161103,000000,41.4641,42.0857,40.592,41.2554,976303.09466531,0
+TSE.US,D,20161104,000000,41.2144,41.7539,40.0964,41.2554,1697940.5745301,0
+TSE.US,D,20161107,000000,42.1675,43.1627,41.3246,41.5871,1080416.971969,0
+TSE.US,D,20161108,000000,41.2144,42.0027,41.1744,41.2993,974462.18534168,0
+TSE.US,D,20161109,000000,40.3461,42.0027,39.6007,41.6281,1069640.0673874,0
+TSE.US,D,20161110,000000,42.1276,44.5705,41.8349,44.3647,2150233.3402494,0
+TSE.US,D,20161111,000000,44.0339,44.6535,42.0027,43.6173,1100112.4467204,0
+TSE.US,D,20161114,000000,43.7003,45.108,43.7003,44.5705,1573054.9670242,0
+TSE.US,D,20161115,000000,44.6535,46.1452,44.5705,45.6476,1410962.6960783,0
+TSE.US,D,20161116,000000,45.3968,45.8134,44.2407,45.1939,869952.65603408,0
+TSE.US,D,20161117,000000,45.7296,46.6417,44.9422,45.7296,863563.79867656,0
+TSE.US,D,20161118,000000,45.6876,46.43,45.232,46.0622,1206084.658436,0
+TSE.US,D,20161121,000000,46.7646,47.1383,45.6476,46.3939,1174094.2464147,0
+TSE.US,D,20161122,000000,46.5997,47.4291,45.8963,47.3481,948842.18058449,0
+TSE.US,D,20161123,000000,46.9744,47.3051,46.3939,46.9744,540695.36345041,0
+TSE.US,D,20161125,000000,46.9744,48.0086,46.8085,47.8427,332349.73324591,0
+TSE.US,D,20161128,000000,47.7598,48.2173,47.0544,47.7159,795502.42896731,0
+TSE.US,D,20161129,000000,47.6359,48.3792,47.1383,48.1334,862646.41903032,0
+TSE.US,D,20161130,000000,49.0865,49.5831,48.3792,48.5042,988629.8070962,0
+TSE.US,D,20161201,000000,49.0017,49.7881,48.6719,48.8378,1144967.698898,0
+TSE.US,D,20161202,000000,48.712,48.9217,47.8017,48.3403,851209.4111055,0
+TSE.US,D,20161205,000000,48.712,49.1431,48.4641,48.712,539671.38326427,0
+TSE.US,D,20161206,000000,48.5871,49.0427,48.4641,48.712,546607.59339398,0
+TSE.US,D,20161207,000000,48.8378,49.3344,48.712,49.2086,777086.16069476,0
+TSE.US,D,20161208,000000,49.5003,50.0407,49.0865,49.6641,911173.23980326,0
+TSE.US,D,20161209,000000,49.831,50.267,49.4183,49.8739,739723.69646575,0
+TSE.US,D,20161212,000000,50.2047,50.4514,48.8154,49.2905,604457.86138722,0
+TSE.US,D,20161213,000000,49.748,50.0778,48.5871,48.9217,1031876.8261286,0
+TSE.US,D,20161214,000000,48.7958,49.6641,48.712,48.9217,717756.81021044,0
+TSE.US,D,20161215,000000,48.712,49.7881,48.6719,49.6641,815421.35485036,0
+TSE.US,D,20161216,000000,49.7881,50.3704,49.5003,50.1207,845481.68209637,0
+TSE.US,D,20161219,000000,50.0778,50.2047,49.5442,50.0778,538664.82816639,0
+TSE.US,D,20161220,000000,50.4514,50.4934,50.0778,50.1626,672233.25464808,0
+TSE.US,D,20161221,000000,50.1207,50.993,49.7881,50.7842,711005.10101517,0
+TSE.US,D,20161222,000000,50.8261,50.9061,49.5831,49.831,575806.91627928,0
+TSE.US,D,20161223,000000,49.831,50.4514,49.5831,50.4115,292938.28363943,0
+TSE.US,D,20161227,000000,50.4514,51.2397,50.4514,51.1149,412313.46323683,0
+TSE.US,D,20161228,000000,51.4465,51.6134,50.6993,50.8261,778416.6174331,0
+TSE.US,D,20161229,000000,50.8261,50.8642,49.3743,49.7071,560855.16555341,0
+TSE.US,D,20161230,000000,49.7881,49.8739,48.7958,49.1246,587556.55078745,0
+TSE.US,D,20170103,000000,49.831,51.2846,49.3344,50.4514,822938.74292354,0
+TSE.US,D,20170104,000000,50.8261,50.9509,50.3285,50.6183,521849.61800268,0
+TSE.US,D,20170105,000000,50.4115,50.7842,49.831,50.4514,551873.04506182,0
+TSE.US,D,20170106,000000,50.4514,50.8261,49.9558,50.3704,780092.50092093,0
+TSE.US,D,20170109,000000,50.1617,50.2837,49.3295,49.5392,634259.88732502,0
+TSE.US,D,20170110,000000,49.829,51.4114,49.829,51.1178,555223.78703226,0
+TSE.US,D,20170111,000000,51.2427,51.4515,50.5792,51.3685,609589.037375,0
+TSE.US,D,20170112,000000,51.3685,52.3265,50.909,52.1178,545357.08706055,0
+TSE.US,D,20170113,000000,52.3265,52.7851,51.9724,52.5764,458899.94918259,0
+TSE.US,D,20170117,000000,53.0758,53.0758,52.3265,52.7412,555822.39006399,0
+TSE.US,D,20170118,000000,52.909,53.5324,52.7851,53.1168,707172.6066048,0
+TSE.US,D,20170119,000000,53.1168,53.5324,51.6212,51.91,779423.17253098,0
+TSE.US,D,20170120,000000,52.1588,53.2856,51.9314,52.1997,855385.28225497,0
+TSE.US,D,20170123,000000,52.1588,52.6163,51.5763,51.91,745627.72636778,0
+TSE.US,D,20170124,000000,52.3676,53.4905,52.2426,53.3655,600357.84062192,0
+TSE.US,D,20170125,000000,53.4514,54.2427,53.4514,53.8651,854002.55025186,0
+TSE.US,D,20170126,000000,53.7841,54.6553,53.5324,54.4075,561880.17074473,0
+TSE.US,D,20170127,000000,54.2427,54.6973,54.0105,54.3646,547209.27144128,0
+TSE.US,D,20170130,000000,54.031,54.2856,53.3655,54.0739,424493.59992535,0
+TSE.US,D,20170131,000000,54.2427,54.5305,53.5324,53.9061,615767.76866831,0
+TSE.US,D,20170201,000000,54.0739,55.9061,54.0739,55.9061,1065762.4727486,0
+TSE.US,D,20170202,000000,55.9061,57.945,55.9061,56.988,1297925.1235788,0
+TSE.US,D,20170203,000000,57.1128,57.5705,56.3236,57.0319,655922.3470385,0
+TSE.US,D,20170206,000000,57.1128,57.3656,56.6349,57.2358,439695.45191791,0
+TSE.US,D,20170207,000000,57.0319,57.8192,56.7812,57.6534,1116201.9532086,0
+TSE.US,D,20170208,000000,57.5314,57.7773,56.8202,57.6534,457468.01693031,0
+TSE.US,D,20170209,000000,57.8632,58.1089,57.1968,57.6973,518126.79914779,0
+TSE.US,D,20170210,000000,58.071,58.5295,57.5705,58.2339,557342.47276272,0
+TSE.US,D,20170213,000000,58.6944,59.0699,58.2788,58.4026,548889.25494987,0
+TSE.US,D,20170214,000000,58.3626,58.8661,58.2339,58.3626,537643.92299583,0
+TSE.US,D,20170215,000000,58.5295,59.0699,57.987,59.0699,806411.5592186,0
+TSE.US,D,20170216,000000,59.3607,60.4445,59.1529,59.4855,727552.78482394,0
+TSE.US,D,20170217,000000,59.4855,59.4855,57.1539,57.3216,1397757.5541984,0
+TSE.US,D,20170221,000000,57.8192,58.9441,57.4466,58.6114,1050007.1179528,0
+TSE.US,D,20170222,000000,58.3626,59.4026,58.1139,59.3607,1240077.9306011,0
+TSE.US,D,20170223,000000,59.9831,60.2768,56.03,58.3217,2279678.1708464,0
+TSE.US,D,20170224,000000,57.8632,58.9041,57.3656,58.4846,1092104.0811606,0
+TSE.US,D,20170227,000000,58.4446,58.9294,57.987,58.1538,813783.39655462,0
+TSE.US,D,20170228,000000,58.1139,58.2788,57.1128,57.5705,953498.77916868,0
+TSE.US,D,20170301,000000,58.1968,59.9041,58.1139,59.7792,1023043.3313898,0
+TSE.US,D,20170302,000000,60.2768,60.2768,58.8602,59.2777,894663.48118657,0
+TSE.US,D,20170303,000000,59.1939,59.9412,58.5295,59.7363,570365.16371852,0
+TSE.US,D,20170306,000000,58.9889,59.547,58.9041,59.3188,526592.31702295,0
+TSE.US,D,20170307,000000,58.9041,59.4855,58.3626,58.3626,664550.84073909,0
+TSE.US,D,20170308,000000,58.3217,58.5489,57.3216,57.6973,631802.94988141,0
+TSE.US,D,20170309,000000,57.4466,57.8632,57.0709,57.5314,475471.20811076,0
+TSE.US,D,20170310,000000,57.945,58.3626,57.0709,57.4046,846152.0354915,0
+TSE.US,D,20170313,000000,57.4046,58.8602,57.0709,58.5685,622578.92816468,0
+TSE.US,D,20170314,000000,58.4846,58.8602,58.071,58.5295,640153.66717515,0
+TSE.US,D,20170315,000000,58.8602,59.6514,58.4846,59.5266,437594.19127569,0
+TSE.US,D,20170316,000000,59.8612,59.9041,58.8202,59.028,299029.88949148,0
+TSE.US,D,20170317,000000,59.1939,59.5266,58.9041,59.1529,463424.3220971,0
+TSE.US,D,20170320,000000,59.1529,59.4855,58.3217,58.7382,443093.34412716,0
+TSE.US,D,20170321,000000,58.8602,58.8602,56.1139,56.3626,746055.15353256,0
+TSE.US,D,20170322,000000,56.4056,56.6144,55.7382,56.1139,706660.10400914,0
+TSE.US,D,20170323,000000,55.6134,56.3626,55.3627,55.6134,1101008.3012576,0
+TSE.US,D,20170324,000000,55.6134,55.6573,53.9061,54.031,925203.51086214,0
+TSE.US,D,20170327,000000,53.1988,54.0739,52.069,54.031,1123246.8138886,0
+TSE.US,D,20170328,000000,53.8651,54.4885,53.5324,54.1177,791927.21085997,0
+TSE.US,D,20170329,000000,54.1558,54.9919,54.031,54.1558,639135.83702016,0
+TSE.US,D,20170330,000000,54.1558,55.5324,54.1558,55.2397,649535.53969135,0
+TSE.US,D,20170331,000000,55.1968,56.1949,54.8856,55.8631,717575.38429157,0
+TSE.US,D,20170403,000000,56.03,56.2397,54.909,56.1949,829885.20310515,0
+TSE.US,D,20170404,000000,56.071,56.948,56.071,56.7812,703988.94048055,0
+TSE.US,D,20170405,000000,57.0319,57.5939,55.3236,55.3627,660973.57262136,0
+TSE.US,D,20170406,000000,55.4056,56.5724,54.5734,56.5724,886508.53988438,0
+TSE.US,D,20170407,000000,56.4875,57.1997,56.4875,56.7812,556724.39463236,0
+TSE.US,D,20170410,000000,56.8651,57.2846,56.5724,56.95,441464.61087814,0
+TSE.US,D,20170411,000000,56.8212,57.3675,56.2788,57.1568,455591.23242499,0
+TSE.US,D,20170412,000000,56.906,56.906,55.6524,55.8182,633151.8567132,0
+TSE.US,D,20170413,000000,55.6104,56.3616,53.8524,53.8954,757860.13832106,0
+TSE.US,D,20170417,000000,54.3129,54.4007,53.1022,53.6876,767905.18919605,0
+TSE.US,D,20170418,000000,53.3929,53.9383,52.9773,53.8954,786051.88110329,0
+TSE.US,D,20170419,000000,54.187,54.187,53.2251,53.2251,587563.72582378,0
+TSE.US,D,20170420,000000,53.4788,54.4807,53.4368,54.4007,528467.05151788,0
+TSE.US,D,20170421,000000,54.148,54.187,53.4788,53.8114,765241.2007038,0
+TSE.US,D,20170424,000000,54.187,55.2758,53.8954,55.191,699889.94472043,0
+TSE.US,D,20170425,000000,55.5266,56.2788,55.2329,56.068,611694.39803798,0
+TSE.US,D,20170426,000000,55.8612,56.1548,55.068,55.8182,663799.51193384,0
+TSE.US,D,20170427,000000,55.7344,55.9441,54.7744,55.6104,590398.89018299,0
+TSE.US,D,20170428,000000,55.6524,55.7763,55.2758,55.5266,644895.34119022,0
+TSE.US,D,20170501,000000,55.4865,56.2788,55.0251,55.8612,643841.63585353,0
+TSE.US,D,20170502,000000,55.8182,55.988,54.5646,54.985,863618.12395169,0
+TSE.US,D,20170503,000000,54.3568,55.2329,51.1373,51.2622,2549260.6861963,0
+TSE.US,D,20170504,000000,50.8856,51.3461,49.7978,50.8027,1233816.1738873,0
+TSE.US,D,20170505,000000,51.0954,52.5158,51.0085,52.0963,702045.53063779,0
+TSE.US,D,20170508,000000,51.8895,52.1402,50.9704,51.1373,790429.67827545,0
+TSE.US,D,20170509,000000,51.0534,51.47,50.6358,51.0085,602068.57428624,0
+TSE.US,D,20170510,000000,51.0954,53.3929,51.0085,53.352,805366.05392345,0
+TSE.US,D,20170511,000000,53.3109,54.148,52.5158,53.7724,744895.87266117,0
+TSE.US,D,20170512,000000,53.3929,53.8114,53.0583,53.2251,593554.88116709,0
+TSE.US,D,20170515,000000,53.5187,55.1305,53.3109,54.4007,704757.69437404,0
+TSE.US,D,20170516,000000,54.4807,55.191,54.148,55.109,657011.92755689,0
+TSE.US,D,20170517,000000,54.3568,54.3568,52.7042,52.7675,959432.53422127,0
+TSE.US,D,20170518,000000,52.5158,53.5608,52.1402,53.3929,944967.66096128,0
+TSE.US,D,20170519,000000,53.7275,56.1548,53.6046,55.6524,926622.11804692,0
+TSE.US,D,20170522,000000,56.068,56.1939,54.232,54.3129,669993.61830503,0
+TSE.US,D,20170523,000000,54.4007,54.6875,54.0202,54.5207,444599.07675321,0
+TSE.US,D,20170524,000000,54.6065,55.0251,54.187,54.5207,513508.12575568,0
+TSE.US,D,20170525,000000,54.8173,55.0251,54.0631,54.2739,727486.1594865,0
+TSE.US,D,20170526,000000,54.2739,54.4807,53.6046,54.3129,527606.04715717,0
+TSE.US,D,20170530,000000,54.187,54.9422,54.0202,54.6065,364512.34613934,0
+TSE.US,D,20170531,000000,53.8524,54.187,52.266,53.8954,782004.13560274,0
+TSE.US,D,20170601,000000,54.4007,55.3178,53.709,54.6875,735223.92367582,0
+TSE.US,D,20170602,000000,54.6875,55.8182,54.6875,55.2758,624400.36238966,0
+TSE.US,D,20170605,000000,54.9422,55.3178,54.4807,54.8572,552797.59974439,0
+TSE.US,D,20170606,000000,54.6065,54.6485,53.3109,53.3929,527293.42057381,0
+TSE.US,D,20170607,000000,53.4368,54.4007,52.8086,54.187,524270.6802646,0
+TSE.US,D,20170608,000000,54.105,55.7763,53.6876,55.7763,781620.78366119,0
+TSE.US,D,20170609,000000,55.9441,57.1568,55.7344,56.2387,601525.32153483,0
+TSE.US,D,20170612,000000,56.1119,56.8651,55.6104,56.1119,723296.96326955,0
+TSE.US,D,20170613,000000,56.1939,56.7617,55.6953,56.5724,599432.26093414,0
+TSE.US,D,20170614,000000,56.6563,56.8212,54.6875,55.191,779022.39550118,0
+TSE.US,D,20170615,000000,54.7334,55.4006,53.2251,53.6046,711340.27771273,0
+TSE.US,D,20170616,000000,53.4368,54.5207,53.3929,54.3568,687696.48296442,0
+TSE.US,D,20170619,000000,54.6875,56.4465,54.187,55.9031,557441.89826628,0
+TSE.US,D,20170620,000000,55.4006,55.6104,53.8524,54.8173,601558.12170096,0
+TSE.US,D,20170621,000000,54.985,55.068,54.105,54.4007,601995.79891766,0
+TSE.US,D,20170622,000000,55.6953,56.3022,54.4807,55.5266,669645.11653997,0
+TSE.US,D,20170623,000000,55.6104,55.9441,54.8173,55.5685,2465170.285305,0
+TSE.US,D,20170626,000000,55.9031,56.028,54.5207,54.7334,615529.96746392,0
+TSE.US,D,20170627,000000,55.0251,55.068,53.3109,53.6046,685509.12188613,0
+TSE.US,D,20170628,000000,54.148,55.6524,54.0631,55.4006,534601.70758797,0
+TSE.US,D,20170629,000000,55.8612,56.8212,54.9422,56.1939,713174.01200002,0
+TSE.US,D,20170630,000000,56.5275,58.6621,56.5275,57.4504,1168512.0681428,0
+TSE.US,D,20170703,000000,57.9519,59.2475,57.7217,59.0387,464356.05181602,0
+TSE.US,D,20170705,000000,59.0387,59.2475,57.5149,58.7899,728162.66291278,0
+TSE.US,D,20170706,000000,58.745,58.7899,56.5275,56.7393,875733.68531317,0
+TSE.US,D,20170707,000000,57.1695,58.1343,56.3685,57.6729,559365.83301041,0
+TSE.US,D,20170710,000000,57.4222,58.3431,57.2085,57.5889,443661.19700314,0
+TSE.US,D,20170711,000000,57.5889,57.9666,56.8319,57.4222,498892.57673255,0
+TSE.US,D,20170712,000000,58.5977,59.1441,57.8846,58.8475,634608.38909007,0
+TSE.US,D,20170713,000000,58.8085,59.1392,57.7558,58.8085,629958.96554222,0
+TSE.US,D,20170714,000000,59.0612,59.6465,58.8085,59.269,686784.22834413,0
+TSE.US,D,20170717,000000,59.3109,59.7324,58.6388,59.0612,628891.93513805,0
+TSE.US,D,20170718,000000,59.228,59.6465,58.8085,59.1441,441085.35895734,0
+TSE.US,D,20170719,000000,59.5645,59.9402,59.1841,59.6905,515614.51142385,0
+TSE.US,D,20170720,000000,59.7324,59.8153,58.6388,58.9772,354222.31902362,0
+TSE.US,D,20170721,000000,58.9772,58.9772,57.8846,58.5977,518113.4740803,0
+TSE.US,D,20170724,000000,58.5977,58.7246,58.0524,58.43,617568.70278947,0
+TSE.US,D,20170725,000000,59.0173,59.1031,58.1772,58.8085,642068.37687254,0
+TSE.US,D,20170726,000000,59.0612,59.0612,57.1695,57.5051,553436.17797858,0
+TSE.US,D,20170727,000000,57.9226,58.1772,56.9149,57.2934,489871.5060437,0
+TSE.US,D,20170728,000000,57.2934,58.8475,56.9578,58.6807,787752.3647157,0
+TSE.US,D,20170731,000000,58.8914,59.5645,58.1772,59.1031,492974.19675784,0
+TSE.US,D,20170801,000000,59.269,59.9831,58.9334,59.6905,667535.65585622,0
+TSE.US,D,20170802,000000,59.3539,60.5733,59.0173,60.4056,943015.02607181,0
+TSE.US,D,20170803,000000,53.8446,56.1997,53.8055,55.067,3214590.5308807,0
+TSE.US,D,20170804,000000,54.9841,55.1509,53.1744,54.1812,1681975.09367,0
+TSE.US,D,20170807,000000,54.1812,54.227,52.4173,53.8055,1148069.364607,0
+TSE.US,D,20170808,000000,53.3832,53.3832,51.1978,51.5773,1140088.6741873,0
+TSE.US,D,20170809,000000,51.072,51.5773,50.2329,50.3998,891890.84214404,0
+TSE.US,D,20170810,000000,50.2329,50.2329,48.508,49.392,994904.88887749,0
+TSE.US,D,20170811,000000,49.2651,50.6934,49.1802,49.8953,999220.16073297,0
+TSE.US,D,20170814,000000,50.2329,50.7578,49.5607,50.0651,833685.92235459,0
+TSE.US,D,20170815,000000,50.19,51.1978,49.9363,51.1139,695904.72453656,0
+TSE.US,D,20170816,000000,51.4505,51.4505,50.4856,51.1139,537945.27452207,0
+TSE.US,D,20170817,000000,50.6934,51.1578,49.0319,49.1373,835411.0060916,0
+TSE.US,D,20170818,000000,48.8037,50.5266,48.8037,50.19,587062.49828523,0
+TSE.US,D,20170821,000000,49.9792,50.7793,49.7685,50.6934,475578.83365585,0
+TSE.US,D,20170822,000000,50.9031,52.4173,50.7793,52.2505,724115.94241742,0
+TSE.US,D,20170823,000000,51.7871,53.1315,51.4505,53.0046,711716.45461796,0
+TSE.US,D,20170824,000000,53.0046,53.469,52.628,52.9237,693615.88794432,0
+TSE.US,D,20170825,000000,53.3412,53.8055,52.7959,52.9237,541969.44490322,0
+TSE.US,D,20170828,000000,53.0046,53.7636,52.8397,53.5529,528015.02422851,0
+TSE.US,D,20170829,000000,52.8807,54.269,52.7959,54.1421,803375.49384189,0
+TSE.US,D,20170830,000000,54.1421,56.0738,54.0143,55.7382,642631.10472259,0
+TSE.US,D,20170831,000000,56.2856,57.5051,56.0319,56.2427,1215313.8051787,0
+TSE.US,D,20170901,000000,56.6212,57.7987,56.3685,57.5889,1205459.4052693,0
+TSE.US,D,20170905,000000,57.5051,59.1031,56.748,57.1245,714578.26911213,0
+TSE.US,D,20170906,000000,57.5051,57.5051,56.1597,57.2934,651615.27522455,0
+TSE.US,D,20170907,000000,57.3363,57.3363,56.3685,56.7061,551869.97004624,0
+TSE.US,D,20170908,000000,56.5793,56.7061,55.4436,55.7382,565754.69036794,0
+TSE.US,D,20170911,000000,56.8319,57.547,56.3285,56.7899,937335.47230666,0
+TSE.US,D,20170912,000000,56.8729,58.3032,56.2427,56.5793,1051277.0993848,0
+TSE.US,D,20170913,000000,56.4953,56.8319,55.6553,56.3285,739050.26805504,0
+TSE.US,D,20170914,000000,56.3285,56.8319,55.6134,56.748,410749.30531486,0
+TSE.US,D,20170915,000000,56.8729,57.2934,56.6641,57.1695,752035.03381876,0
+TSE.US,D,20170918,000000,57.3763,58.7246,56.9149,57.2085,561498.86881355,0
+TSE.US,D,20170919,000000,57.2514,57.7148,56.7899,57.2085,442028.36373337,0
+TSE.US,D,20170920,000000,57.3363,57.5051,56.4124,56.8319,580820.21667005,0
+TSE.US,D,20170921,000000,56.7899,56.9149,55.6553,56.1597,450194.58009267,0
+TSE.US,D,20170922,000000,56.1168,56.7899,55.4026,56.6212,680611.64708197,0
+TSE.US,D,20170925,000000,56.6212,56.7899,55.9929,56.748,528420.92628427,0
+TSE.US,D,20170926,000000,56.9149,57.629,56.7685,57.1245,619448.56231036,0
+TSE.US,D,20170927,000000,57.547,57.7148,56.7685,57.1695,452144.13996656,0
+TSE.US,D,20170928,000000,57.2085,57.2085,56.4515,56.6641,480650.55934253,0
+TSE.US,D,20170929,000000,56.6641,56.8319,55.9071,56.4124,487955.77134111,0
+TSE.US,D,20171002,000000,56.3285,57.9226,55.7588,57.9226,695057.04524333,0
+TSE.US,D,20171003,000000,58.1772,58.3256,57.6729,58.0914,402697.889537,0
+TSE.US,D,20171004,000000,58.1343,58.6807,57.9666,58.2212,468152.67104469,0
+TSE.US,D,20171005,000000,58.5977,59.1841,57.9841,58.2612,693357.58663611,0
+TSE.US,D,20171006,000000,58.1861,58.8192,58.0182,58.7763,309474.69239109,0
+TSE.US,D,20171009,000000,58.1421,58.5646,57.8036,58.2709,322260.6071477,0
+TSE.US,D,20171010,000000,58.7363,58.7363,56.749,57.3402,576648.44554136,0
+TSE.US,D,20171011,000000,56.9597,57.4026,55.945,56.2836,911483.81637623,0
+TSE.US,D,20171012,000000,56.1568,57.2972,56.1461,57.1275,477251.64212809,0
+TSE.US,D,20171013,000000,60.1265,60.6777,58.5236,60.3411,1952380.6881885,0
+TSE.US,D,20171016,000000,60.8036,60.8036,59.749,60.2972,536789.06866626,0
+TSE.US,D,20171017,000000,60.0865,60.426,59.6231,59.707,592235.69948584,0
+TSE.US,D,20171018,000000,59.8328,59.8758,59.03,59.1558,698846.48943566,0
+TSE.US,D,20171019,000000,58.7763,60.4661,58.3958,60.4661,671726.90208356,0
+TSE.US,D,20171020,000000,60.8475,61.0173,60.2972,60.8475,613364.13149465,0
+TSE.US,D,20171023,000000,60.8475,61.0582,60.0027,60.1704,708351.36257483,0
+TSE.US,D,20171024,000000,60.4661,62.0309,60.0865,61.5236,712745.55983004,0
+TSE.US,D,20171025,000000,61.2699,61.5236,60.0027,60.6358,890627.01074313,0
+TSE.US,D,20171026,000000,60.9324,61.3958,60.2534,60.426,1191780.7109911,0
+TSE.US,D,20171027,000000,60.4455,60.4875,58.9451,59.5383,758218.89013802,0
+TSE.US,D,20171030,000000,59.1558,60.7197,59.0719,59.4944,786422.93298255,0
+TSE.US,D,20171031,000000,59.3255,60.5519,59.2406,60.0027,846645.06298853,0
+TSE.US,D,20171101,000000,60.5519,60.6358,59.707,60.2534,565954.56638025,0
+TSE.US,D,20171102,000000,60.2972,61.3958,59.8328,61.185,764976.74936444,0
+TSE.US,D,20171103,000000,60.6777,61.6085,59.2836,61.185,726645.65522961,0
+TSE.US,D,20171106,000000,60.7197,61.1431,59.9577,60.3841,536277.59107579,0
+TSE.US,D,20171107,000000,60.4661,60.9714,59.9577,60.2133,633543.40869628,0
+TSE.US,D,20171108,000000,59.9178,61.3539,59.6641,60.9714,443769.84755343,0
+TSE.US,D,20171109,000000,60.3841,61.3539,59.4104,59.707,384345.1715863,0
+TSE.US,D,20171110,000000,59.6231,60.9714,59.2836,59.9178,447138.01461212,0
+TSE.US,D,20171113,000000,59.5383,60.2534,59.3676,59.9178,460696.78328299,0
+TSE.US,D,20171114,000000,59.4104,59.749,58.4417,59.2406,519401.9056058,0
+TSE.US,D,20171115,000000,58.7363,59.5802,58.3529,58.9451,537228.79589334,0
+TSE.US,D,20171116,000000,59.2406,60.0027,59.1148,59.3255,440546.20622671,0
+TSE.US,D,20171117,000000,59.03,60.5519,59.03,60.4661,426484.1600069,0
+TSE.US,D,20171120,000000,60.5519,61.4787,60.2972,61.3539,313665.93861842,0
+TSE.US,D,20171121,000000,61.6085,62.0729,61.227,61.5655,242037.55084338,0
+TSE.US,D,20171122,000000,61.8163,62.2826,61.0173,61.0582,208548.58123237,0
+TSE.US,D,20171124,000000,61.1431,61.5655,61.0582,61.3539,108773.55090352,0
+TSE.US,D,20171127,000000,61.311,61.7782,60.8895,61.3958,235687.64368311,0
+TSE.US,D,20171128,000000,61.5655,62.4544,61.227,61.8612,340405.24904454,0
+TSE.US,D,20171129,000000,62.0309,62.9607,61.9031,62.706,239319.23707598,0
+TSE.US,D,20171130,000000,63.0446,63.5519,62.3256,62.3685,450754.23292712,0
+TSE.US,D,20171201,000000,62.6211,62.9188,59.8328,60.1265,613582.4576004,0
+TSE.US,D,20171204,000000,61.0582,61.0582,58.4378,58.5646,449458.62636529,0
+TSE.US,D,20171205,000000,58.6075,58.6904,57.8456,58.1861,649209.58804051,0
+TSE.US,D,20171206,000000,57.8036,58.0377,56.5793,57.9724,674287.36505149,0
+TSE.US,D,20171207,000000,58.0583,59.749,58.0583,59.2406,417606.59004483,0
+TSE.US,D,20171208,000000,59.5383,60.8475,59.3255,59.749,279049.46329696,0
+TSE.US,D,20171211,000000,60.1704,61.311,60.1704,60.5948,301424.30161842,0
+TSE.US,D,20171212,000000,60.7197,62.5363,60.6358,61.7782,559755.33498311,0
+TSE.US,D,20171213,000000,61.7782,63.2124,61.6914,62.5363,515816.43744655,0
+TSE.US,D,20171214,000000,62.5363,63.024,60.7197,60.9324,409949.80126563,0
+TSE.US,D,20171215,000000,61.185,62.1148,61.185,61.3539,368252.59008249,0
+TSE.US,D,20171218,000000,62.2826,62.5802,61.6085,61.6914,464813.20413135,0
+TSE.US,D,20171219,000000,61.8163,62.1987,61.0582,61.1431,312906.40977165,0
+TSE.US,D,20171220,000000,61.3958,62.3685,60.8475,61.9031,278847.53727427,0
+TSE.US,D,20171221,000000,62.1987,62.3256,61.6484,61.6484,272923.00726841,0
+TSE.US,D,20171222,000000,61.8612,61.8612,61.1012,61.3958,173626.6543639,0
+TSE.US,D,20171226,000000,61.2699,61.7782,61.0796,61.4787,111489.81466053,0
+TSE.US,D,20171227,000000,61.4378,61.7782,60.9324,61.6484,237662.8286868,0
+TSE.US,D,20171228,000000,61.8163,62.3256,61.5236,62.1557,247662.77933337,0
+TSE.US,D,20171229,000000,62.4544,62.4544,61.1012,61.3539,467513.0678053,0
+TSE.US,D,20180102,000000,61.5236,61.986,60.8475,61.986,289102.71421349,0
+TSE.US,D,20180103,000000,61.9461,63.0865,61.8612,61.9031,410862.05588591,0
+TSE.US,D,20180104,000000,62.3685,63.9733,62.0309,63.6787,503601.45058151,0
+TSE.US,D,20180105,000000,64.185,65.4943,64.185,65.4514,407780.89028079,0
+TSE.US,D,20180108,000000,65.7168,65.7168,64.5266,64.6543,235588.21817956,0
+TSE.US,D,20180109,000000,64.7802,66.6494,64.3636,65.3782,317684.98397361,0
+TSE.US,D,20180110,000000,65.0367,65.9274,64.5694,65.2055,250602.4942221,0
+TSE.US,D,20180111,000000,67.3723,67.4982,67.3723,67.3723,309562.84283755,0
+TSE.US,D,20180112,000000,67.8807,68.1343,66.4807,66.6913,350907.45223487,0
+TSE.US,D,20180116,000000,66.9031,67.1597,65.4612,65.7597,424033.37259445,0
+TSE.US,D,20180117,000000,66.4367,66.7782,65.3334,65.5031,262993.78198004,0
+TSE.US,D,20180118,000000,65.3334,65.9274,64.9509,65.589,383361.16660263,0
+TSE.US,D,20180119,000000,65.547,67.4982,65.547,67.4572,257146.12736352,0
+TSE.US,D,20180122,000000,67.3294,67.9236,67.1597,67.584,199469.08524761,0
+TSE.US,D,20180123,000000,67.7109,68.2211,67.3294,67.9236,200940.99270235,0
+TSE.US,D,20180124,000000,68.0514,69.664,68.0514,68.9001,350056.69792607,0
+TSE.US,D,20180125,000000,69.706,71.2787,69.664,71.2328,652894.48170332,0
+TSE.US,D,20180126,000000,71.4035,72.0426,70.5987,71.1928,375718.72789611,0
+TSE.US,D,20180129,000000,71.1928,72.465,70.5987,70.9811,388675.81851966,0
+TSE.US,D,20180130,000000,70.8533,71.787,69.5782,70.2153,473844.52487212,0
+TSE.US,D,20180131,000000,70.4709,71.1499,69.706,70.0016,564751.21028563,0
+TSE.US,D,20180201,000000,69.706,70.4279,68.986,69.1557,407304.26286682,0
+TSE.US,D,20180202,000000,68.7714,68.986,68.0514,68.3479,398413.36783726,0
+TSE.US,D,20180205,000000,67.9655,68.3908,65.3782,65.3782,371198.45500236,0
+TSE.US,D,20180206,000000,64.146,67.0309,63.7645,66.6494,463906.07453703,0
+TSE.US,D,20180207,000000,66.7353,67.1597,65.8006,65.8006,532868.42380944,0
+TSE.US,D,20180208,000000,65.8006,65.8006,62.1938,62.1938,564358.63329736,0
+TSE.US,D,20180209,000000,62.9978,63.8895,60.5802,63.4241,593265.82970313,0
+TSE.US,D,20180212,000000,63.7216,65.3782,62.9772,64.7392,516079.86378071,0
+TSE.US,D,20180213,000000,64.5266,66.3099,64.146,65.9704,365270.84998092,0
+TSE.US,D,20180214,000000,65.2055,68.305,65.1635,68.0913,306272.57617339,0
+TSE.US,D,20180215,000000,68.7714,69.0709,67.668,69.0709,358321.31478373,0
+TSE.US,D,20180216,000000,68.8582,69.2807,67.7968,68.8133,647877.08129178,0
+TSE.US,D,20180220,000000,68.4757,72.0825,66.4367,66.946,726567.75483507,0
+TSE.US,D,20180221,000000,67.3723,69.5352,67.2026,68.4757,460364.681601,0
+TSE.US,D,20180222,000000,68.2211,70.1518,68.2211,68.9421,476817.03992697,0
+TSE.US,D,20180223,000000,69.706,70.2582,69.0269,69.4943,345529.24999598,0
+TSE.US,D,20180226,000000,69.706,71.0211,68.8133,70.6387,311985.95510985,0
+TSE.US,D,20180227,000000,70.4279,71.1499,69.3216,69.3216,482839.9704312,0
+TSE.US,D,20180228,000000,69.6221,69.7918,67.4982,67.584,379652.69782042,0
+TSE.US,D,20180301,000000,67.6251,68.0084,66.5655,67.3723,464134.6506947,0
+TSE.US,D,20180302,000000,66.8602,67.584,65.9704,67.3294,287824.5327399,0
+TSE.US,D,20180305,000000,66.946,67.7109,66.7782,67.3294,409278.42286531,0
+TSE.US,D,20180306,000000,68.4309,68.9421,67.7519,68.5597,1050714.3715348,0
+TSE.US,D,20180307,000000,67.7519,68.5177,67.668,68.305,443525.89631789,0
+TSE.US,D,20180308,000000,68.4757,68.7284,67.584,68.264,247805.25505497,0
+TSE.US,D,20180309,000000,68.5986,69.2406,68.0748,69.0709,618920.68463682,0
+TSE.US,D,20180312,000000,69.4494,69.9196,69.3216,69.4943,575313.88878225,0
+TSE.US,D,20180313,000000,69.6221,70.1304,69.4094,69.5782,448337.27068598,0
+TSE.US,D,20180314,000000,69.8348,69.8767,67.7968,67.9655,270610.59555677,0
+TSE.US,D,20180315,000000,67.9236,68.0748,65.7168,66.3529,393234.01660549,0
+TSE.US,D,20180316,000000,66.3948,67.584,65.589,67.2875,426645.08582195,0
+TSE.US,D,20180319,000000,67.1168,67.2875,65.4612,66.7782,358971.16807503,0
+TSE.US,D,20180320,000000,66.9031,67.1168,66.0123,66.267,294218.5151234,0
+TSE.US,D,20180321,000000,66.267,67.9236,66.267,67.5431,337920.63646077,0
+TSE.US,D,20180322,000000,66.6913,67.2026,64.1011,64.146,441719.83717078,0
+TSE.US,D,20180323,000000,64.3587,64.7802,62.8289,62.8709,460613.75786249,0
+TSE.US,D,20180326,000000,64.4006,65.0787,63.4241,64.146,639889.21583578,0
+TSE.US,D,20180327,000000,64.2299,64.5694,62.8709,63.1685,415948.13164527,0
+TSE.US,D,20180328,000000,63.3382,64.1011,62.2777,62.3197,446859.21320009,0
+TSE.US,D,20180329,000000,62.6153,63.1274,62.1938,62.8709,718711.09004356,0
+TSE.US,D,20180402,000000,62.8289,63.3382,61.6407,61.7695,567262.47300438,0
+TSE.US,D,20180403,000000,62.0221,62.108,60.9587,61.7695,709198.01686286,0
+TSE.US,D,20180404,000000,60.7061,61.4709,59.5168,60.5372,842142.21518303,0
+TSE.US,D,20180405,000000,60.9187,63.464,60.9187,62.9978,710361.39775502,0
+TSE.US,D,20180406,000000,62.4905,62.9978,60.5802,61.0056,257109.22717663,0
+TSE.US,D,20180409,000000,61.4279,61.5987,60.6221,60.8339,426073.13292519,0
+TSE.US,D,20180410,000000,62.2065,64.5528,61.8211,64.3421,703774.71439555,0
+TSE.US,D,20180411,000000,64.0416,64.0416,62.6748,63.4894,313722.31390395,0
+TSE.US,D,20180412,000000,63.9997,64.8963,63.5304,64.5119,359610.77131442,0
+TSE.US,D,20180413,000000,65.068,65.068,64.0856,64.6816,521763.51756661,0
+TSE.US,D,20180416,000000,65.024,66.6875,64.8533,66.5167,459006.54972249,0
+TSE.US,D,20180417,000000,67.1148,67.668,66.7304,67.1567,436898.21275078,0
+TSE.US,D,20180418,000000,67.4572,67.9031,67.3714,67.4973,372357.73587375,0
+TSE.US,D,20180419,000000,67.2426,67.2426,65.3216,65.7899,387504.23758597,0
+TSE.US,D,20180420,000000,65.6202,66.0494,65.024,65.3655,285994.89847339,0
+TSE.US,D,20180423,000000,65.3216,66.7304,65.2778,66.6006,430660.03115638,0
+TSE.US,D,20180424,000000,66.7304,67.3714,64.425,64.6816,609948.81419715,0
+TSE.US,D,20180425,000000,64.6816,64.9811,64.1694,64.5119,359337.09492834,0
+TSE.US,D,20180426,000000,64.9811,64.9811,63.8699,64.7675,204090.8336553,0
+TSE.US,D,20180427,000000,64.8533,64.9811,63.148,63.5304,377481.73682519,0
+TSE.US,D,20180430,000000,63.7861,64.1275,62.2065,62.2504,326096.17657364,0
+TSE.US,D,20180501,000000,61.909,62.1011,61.184,61.8211,479549.70376704,0
+TSE.US,D,20180502,000000,62.1226,63.5519,62.1226,62.8055,422547.11506703,0
+TSE.US,D,20180503,000000,63.2729,64.7255,61.5246,62.2504,666970.87799581,0
+TSE.US,D,20180504,000000,61.8211,62.8924,60.8436,62.4212,606283.39563297,0
+TSE.US,D,20180507,000000,62.6348,63.6162,62.6348,62.7197,286747.25228382,0
+TSE.US,D,20180508,000000,62.7197,63.746,62.7197,63.5724,368388.91577294,0
+TSE.US,D,20180509,000000,63.9129,64.788,63.4446,64.425,374739.84793839,0
+TSE.US,D,20180510,000000,64.5528,65.5792,64.5528,64.7255,536162.79049437,0
+TSE.US,D,20180511,000000,64.8533,65.5792,64.7255,64.9382,233444.93232449,0
+TSE.US,D,20180514,000000,64.9811,65.4485,64.0856,64.1694,176693.46989635,0
+TSE.US,D,20180515,000000,63.8299,64.425,63.4446,64.2563,275820.69694429,0
+TSE.US,D,20180516,000000,64.4699,65.8347,64.4699,65.068,413608.04479347,0
+TSE.US,D,20180517,000000,64.8963,65.2778,64.6816,64.8104,329296.24278096,0
+TSE.US,D,20180518,000000,64.8533,65.5362,64.7675,65.068,349348.41933887,0
+TSE.US,D,20180521,000000,65.4924,65.9197,64.8104,65.1079,236468.6976389,0
+TSE.US,D,20180522,000000,65.1958,66.3889,64.6816,65.068,352491.08525547,0
+TSE.US,D,20180523,000000,64.7255,65.2778,63.746,65.1518,273029.6078083,0
+TSE.US,D,20180524,000000,65.1958,65.388,64.1694,64.9382,195605.8406815,0
+TSE.US,D,20180525,000000,64.5528,64.8963,64.0856,64.1694,232841.2042668,0
+TSE.US,D,20180529,000000,63.4446,63.8299,61.6514,61.909,594389.23539283,0
+TSE.US,D,20180530,000000,62.4212,63.2729,62.3782,62.507,249277.16250971,0
+TSE.US,D,20180531,000000,62.4641,62.5695,61.6114,61.6953,358240.33937361,0
+TSE.US,D,20180601,000000,62.2504,63.8299,61.8211,63.5724,254314.03801989,0
+TSE.US,D,20180604,000000,63.9129,65.1958,63.3606,63.6611,294187.76496766,0
+TSE.US,D,20180605,000000,63.8699,63.9568,62.7626,63.8699,273871.13707038,0
+TSE.US,D,20180606,000000,63.9568,64.9382,63.8699,64.9382,192773.75133787,0
+TSE.US,D,20180607,000000,64.8963,65.3655,63.9568,64.3421,146916.04408313,0
+TSE.US,D,20180608,000000,64.425,64.6377,61.867,62.9353,497827.59633877,0
+TSE.US,D,20180611,000000,62.8924,63.9997,62.507,63.3167,319561.76847893,0
+TSE.US,D,20180612,000000,63.5304,64.1275,63.148,63.6162,250659.89451281,0
+TSE.US,D,20180613,000000,63.6162,64.2563,63.5304,64.0416,276445.950111,0
+TSE.US,D,20180614,000000,64.2563,64.3421,63.148,63.8299,177632.3746516,0
+TSE.US,D,20180615,000000,63.8299,64.5958,62.9353,63.9997,497061.91746085,0
+TSE.US,D,20180618,000000,63.3167,63.7655,62.2504,62.5919,212656.80203921,0
+TSE.US,D,20180619,000000,61.8211,61.9509,60.2875,61.6514,432953.99277456,0
+TSE.US,D,20180620,000000,61.7392,61.7392,60.5451,61.4797,284503.51592001,0
+TSE.US,D,20180621,000000,61.8211,61.8211,60.2875,60.4572,178625.604682,0
+TSE.US,D,20180622,000000,60.587,61.8211,60.5451,60.9294,359066.49355783,0
+TSE.US,D,20180625,000000,60.6299,60.9294,59.308,60.1587,457143.09028466,0
+TSE.US,D,20180626,000000,60.1587,60.9675,59.8612,60.6299,292786.58287112,0
+TSE.US,D,20180627,000000,60.9675,61.6953,60.6299,60.7978,275504.99534536,0
+TSE.US,D,20180628,000000,60.7567,60.9294,59.1344,60.3314,320567.29857162,0
+TSE.US,D,20180629,000000,60.587,61.4797,60.4572,60.5451,346774.63130345,0
+TSE.US,D,20180702,000000,60.0738,60.7978,59.4758,60.2036,254573.36433329,0
+TSE.US,D,20180703,000000,60.587,61.7831,60.4173,60.4572,291002.04883301,0
+TSE.US,D,20180705,000000,61.0143,61.0553,60.0319,60.8845,208785.35743157,0
+TSE.US,D,20180706,000000,60.4173,61.226,59.6504,60.5451,221064.91962365,0
+TSE.US,D,20180709,000000,60.9294,62.8055,60.9294,62.6748,300185.07034211,0
+TSE.US,D,20180710,000000,62.8065,63.107,62.2914,62.548,227047.87492542,0
+TSE.US,D,20180711,000000,61.9471,62.4212,61.3031,61.389,239584.71342053,0
+TSE.US,D,20180712,000000,61.8173,61.9471,60.4455,60.747,353501.74037412,0
+TSE.US,D,20180713,000000,60.747,61.7343,60.747,61.4748,368081.41421554,0
+TSE.US,D,20180716,000000,61.5188,61.7343,60.4036,60.6202,187674.35051101,0
+TSE.US,D,20180717,000000,60.5324,61.7782,60.5324,61.5617,502045.49270107,0
+TSE.US,D,20180718,000000,61.4748,62.9772,61.2221,62.4212,248958.3858952,0
+TSE.US,D,20180719,000000,62.2484,62.8065,61.5188,62.7636,342398.88414167,0
+TSE.US,D,20180720,000000,62.5909,63.107,62.2484,62.4631,352503.38531777,0
+TSE.US,D,20180723,000000,62.3333,62.4426,61.5188,61.6475,229875.86424829,0
+TSE.US,D,20180724,000000,62.0348,62.7636,61.5617,61.6895,195392.63960171,0
+TSE.US,D,20180725,000000,61.4748,61.9899,60.6592,61.9471,192996.17746438,0
+TSE.US,D,20180726,000000,61.8173,63.0845,61.7782,62.3762,275398.39480546,0
+TSE.US,D,20180727,000000,62.6348,62.8485,61.7782,62.0348,180236.91284276,0
+TSE.US,D,20180730,000000,62.1197,62.9772,61.7343,62.4212,202135.12375025,0
+TSE.US,D,20180731,000000,62.8065,64.1362,62.6748,64.0924,297455.48151761,0
+TSE.US,D,20180801,000000,64.0504,64.0924,62.3762,62.6348,284651.11666756,0
+TSE.US,D,20180802,000000,62.0348,62.8934,61.348,62.8934,293958.1638048,0
+TSE.US,D,20180803,000000,65.8953,66.7314,60.5324,63.9636,826261.80975382,0
+TSE.US,D,20180806,000000,64.4348,66.2396,63.4055,66.0231,349190.5685394,0
+TSE.US,D,20180807,000000,66.5392,67.7821,66.3226,67.4387,525113.23453187,0
+TSE.US,D,20180808,000000,66.8816,68.1685,66.3001,68.0816,295648.3973653,0
+TSE.US,D,20180809,000000,67.9948,68.6406,67.9099,68.468,196386.89463729,0
+TSE.US,D,20180810,000000,67.9948,68.0387,65.8953,65.9802,270235.44365675,0
+TSE.US,D,20180813,000000,66.0689,66.3226,64.5635,64.6504,206207.46937538,0
+TSE.US,D,20180814,000000,65.2075,65.7665,64.7782,65.1655,244657.46411241,0
+TSE.US,D,20180815,000000,64.5226,64.5226,62.0767,63.3636,389901.72472848,0
+TSE.US,D,20180816,000000,63.5353,64.4348,63.4924,64.3529,398627.59392224,0
+TSE.US,D,20180817,000000,64.264,64.6065,63.7294,64.5226,176238.3675914,0
+TSE.US,D,20180820,000000,64.5635,65.1889,64.1362,64.3928,156753.01890429,0
+TSE.US,D,20180821,000000,64.3928,65.8095,64.3928,65.2494,205733.91697699,0
+TSE.US,D,20180822,000000,65.3372,65.3372,64.5635,64.866,213308.70534089,0
+TSE.US,D,20180823,000000,64.866,65.2075,63.7919,63.8348,215357.69071836,0
+TSE.US,D,20180824,000000,64.0924,66.3684,63.75,65.6787,254876.76586992,0
+TSE.US,D,20180827,000000,66.0231,67.4182,65.8953,66.8387,277836.88215562,0
+TSE.US,D,20180828,000000,66.8387,68.4241,66.624,67.869,442506.01615252,0
+TSE.US,D,20180829,000000,67.6523,68.468,67.2045,67.9948,273866.01204443,0
+TSE.US,D,20180830,000000,67.6523,67.7392,66.4523,67.1382,232801.22906433,0
+TSE.US,D,20180831,000000,66.7548,68.0387,65.9802,66.1938,433144.64374015,0
+TSE.US,D,20180904,000000,65.9802,65.9802,63.5773,64.4348,384064.32016388,0
+TSE.US,D,20180905,000000,64.3079,66.0689,64.1782,65.6787,343567.39005979,0
+TSE.US,D,20180906,000000,65.7236,66.1938,64.6504,65.0787,227453.77698119,0
+TSE.US,D,20180907,000000,64.6914,64.8855,63.7919,64.6914,273473.43505615,0
+TSE.US,D,20180910,000000,65.2933,65.4231,63.8778,63.9197,165172.41154584,0
+TSE.US,D,20180911,000000,63.4055,64.0504,62.6748,63.3197,257473.10401955,0
+TSE.US,D,20180912,000000,63.107,64.1782,62.8962,63.8348,324413.11804948,0
+TSE.US,D,20180913,000000,64.1782,64.9089,64.0504,64.3079,270068.36781056,0
+TSE.US,D,20180914,000000,64.3079,64.7352,63.665,64.3079,200440.79016898,0
+TSE.US,D,20180917,000000,64.4348,65.464,63.9636,65.2075,229678.03824636,0
+TSE.US,D,20180918,000000,65.3372,67.0523,65.1655,66.6669,468469.39764882,0
+TSE.US,D,20180919,000000,66.4094,67.4826,66.4094,67.3099,400626.35404533,0
+TSE.US,D,20180920,000000,68.0387,68.1245,66.1938,66.7099,309817.04412499,0
+TSE.US,D,20180921,000000,66.7548,67.3538,66.3684,66.5392,488396.52357338,0
+TSE.US,D,20180924,000000,66.5392,66.5392,64.6065,65.2075,281637.60140506,0
+TSE.US,D,20180925,000000,65.4231,65.9373,65.0367,65.4231,170868.36539404,0
+TSE.US,D,20180926,000000,65.0787,67.6523,64.6065,66.109,350264.77397991,0
+TSE.US,D,20180927,000000,66.0689,66.9235,65.4865,66.1938,269710.6409988,0
+TSE.US,D,20180928,000000,66.109,67.1821,65.7236,67.1821,240597.41854957,0
+TSE.US,D,20181001,000000,67.5675,67.7821,65.6884,67.1733,325989.57603374,0
+TSE.US,D,20181002,000000,67.0962,68.3918,67.0807,67.585,401419.70806341,0
+TSE.US,D,20181003,000000,67.869,70.5118,67.2172,69.9606,410946.1063116,0
+TSE.US,D,20181004,000000,69.868,70.3216,68.8377,69.2581,510988.6629954,0
+TSE.US,D,20181005,000000,69.3782,69.7469,68.8377,69.4201,628113.95619784,0
+TSE.US,D,20181008,000000,69.4455,69.8591,68.2787,69.507,519265.57991535,0
+TSE.US,D,20181009,000000,69.5753,69.6016,65.4191,65.6602,1262726.4453086,0
+TSE.US,D,20181010,000000,59.8846,60.3568,51.6593,52.0378,2999288.1904428,0
+TSE.US,D,20181011,000000,51.7256,52.5714,50.2358,51.3129,1496340.5034898,0
+TSE.US,D,20181012,000000,52.2797,53.2807,52.1695,53.0192,771754.08368948,0
+TSE.US,D,20181015,000000,52.909,53.1305,51.5588,52.0203,565742.39030565,0
+TSE.US,D,20181016,000000,52.391,53.2446,51.7871,52.9509,597790.20261765,0
+TSE.US,D,20181017,000000,53.0632,53.1051,51.5724,52.2085,401940.41070061,0
+TSE.US,D,20181018,000000,51.8387,52.5822,49.2524,49.8973,599652.63705028,0
+TSE.US,D,20181019,000000,49.8729,49.9324,48.6583,49.4856,526668.16740711,0
+TSE.US,D,20181022,000000,49.4769,49.673,48.6261,48.8553,382539.11243919,0
+TSE.US,D,20181023,000000,47.7246,48.9851,46.5529,48.3549,618711.5835778,0
+TSE.US,D,20181024,000000,48.4846,48.4846,44.8456,44.949,446827.43803915,0
+TSE.US,D,20181025,000000,45.6895,46.3461,44.9734,45.5968,694592.71789166,0
+TSE.US,D,20181026,000000,44.9734,46.3461,43.2837,46.1988,651462.54945105,0
+TSE.US,D,20181029,000000,46.9325,48.0963,44.872,45.5871,448488.97145429,0
+TSE.US,D,20181030,000000,45.4661,46.5959,44.7666,45.829,404811.45024152,0
+TSE.US,D,20181031,000000,46.8798,47.3725,45.8729,46.4602,452456.76654992,0
+TSE.US,D,20181101,000000,46.9325,49.4642,46.4144,49.0778,410313.67810856,0
+TSE.US,D,20181102,000000,49.3392,49.7285,48.5832,49.312,279889.96755386,0
+TSE.US,D,20181105,000000,49.3558,50.0104,48.1822,49.2339,478170.04677952,0
+TSE.US,D,20181106,000000,49.4066,50.8729,48.9393,49.9851,461360.98664696,0
+TSE.US,D,20181107,000000,50.5188,51.8651,49.6827,51.4856,556002.79097767,0
+TSE.US,D,20181108,000000,50.9686,51.4495,49.5432,49.7783,362877.46285918,0
+TSE.US,D,20181109,000000,46.7763,49.2339,46.2778,48.0886,923776.70363581,0
+TSE.US,D,20181112,000000,47.6486,48.1412,41.8553,41.9227,917842.94858322,0
+TSE.US,D,20181113,000000,41.5862,42.2008,37.9911,38.793,1991621.9869332,0
+TSE.US,D,20181114,000000,39.231,40.7325,39.1823,39.8788,1267780.7459071,0
+TSE.US,D,20181115,000000,41.1813,42.8963,40.6466,42.5608,1207775.9170017,0
+TSE.US,D,20181116,000000,42.5608,44.1559,42.231,43.8896,1030987.1216225,0
+TSE.US,D,20181119,000000,43.3295,43.9764,42.1744,42.4476,670614.77145097,0
+TSE.US,D,20181120,000000,41.5939,42.1822,40.2495,40.8973,609586.98736461,0
+TSE.US,D,20181121,000000,41.4397,42.6817,40.8622,41.5598,489307.75318847,0
+TSE.US,D,20181123,000000,40.9062,41.5189,39.9832,39.9832,349661.04592222,0
+TSE.US,D,20181126,000000,40.6808,42.0115,40.1217,41.5012,496972.74200921,0
+TSE.US,D,20181127,000000,40.9227,42.0524,40.2856,41.3969,506319.76434891,0
+TSE.US,D,20181128,000000,41.432,42.7774,40.6984,42.7002,268178.25823776,0
+TSE.US,D,20181129,000000,42.7432,43.8291,42.2993,42.8388,351225.20384419,0
+TSE.US,D,20181130,000000,42.8388,43.8544,42.4066,43.5705,849454.60221795,0
+TSE.US,D,20181203,000000,44.6905,45.5793,44.0788,44.872,531915.16898151,0
+TSE.US,D,20181204,000000,44.8905,45.6564,42.4134,42.5178,580867.36690885,0
+TSE.US,D,20181206,000000,41.6124,42.8388,40.992,42.8115,612139.25029101,0
+TSE.US,D,20181207,000000,41.0174,42.9735,39.5686,40.0173,658223.48369303,0
+TSE.US,D,20181210,000000,39.7676,40.7246,39.2593,40.4993,863104.59635084,0
+TSE.US,D,20181211,000000,42.511,42.6573,38.9656,40.1052,686872.37879059,0
+TSE.US,D,20181212,000000,41.3969,42.0115,40.2398,40.3364,639855.39066447,0
+TSE.US,D,20181213,000000,40.5783,41.1295,39.6642,39.7588,402267.38735665,0
+TSE.US,D,20181214,000000,39.1724,39.9481,38.6974,39.1637,597421.20074877,0
+TSE.US,D,20181217,000000,39.0613,40.4222,37.9998,38.5949,616688.22333012,0
+TSE.US,D,20181218,000000,39.0261,39.4223,38.2154,38.8017,713065.36144974,0
+TSE.US,D,20181219,000000,38.9569,40.6641,38.1989,38.5861,546855.64465028,0
+TSE.US,D,20181220,000000,38.1559,39.4925,37.7413,38.5149,519365.00541891,0
+TSE.US,D,20181221,000000,38.4388,39.4046,38.0369,38.0681,741502.08047269,0
+TSE.US,D,20181224,000000,37.3189,38.6369,36.8174,37.4233,255464.09384455,0
+TSE.US,D,20181226,000000,37.5608,39.3012,36.3003,39.2593,506703.11629046,0
+TSE.US,D,20181227,000000,38.1735,38.9394,36.9374,38.8876,627414.90265734,0
+TSE.US,D,20181228,000000,39.1901,39.7588,38.5091,38.6466,331101.27692288,0
+TSE.US,D,20181231,000000,39.0613,39.6291,38.4388,39.4749,334404.86865452,0
+TSE.US,D,20190102,000000,38.3968,40.7764,37.9393,40.1637,384048.94508601,0
+TSE.US,D,20190103,000000,39.7676,39.8008,38.3686,38.6037,363170.61434389,0
+TSE.US,D,20190104,000000,39.6115,41.5598,39.1539,41.2164,503230.39870225,0
+TSE.US,D,20190107,000000,40.9822,42.3871,40.0856,41.8553,592733.85200883,0
+TSE.US,D,20190108,000000,42.5851,43.1392,41.9676,42.0281,517572.27133928,0
+TSE.US,D,20190109,000000,42.5412,43.1227,42.0817,42.8018,251144.72196831,0
+TSE.US,D,20190110,000000,42.4807,43.5324,41.7071,43.4895,272065.07792327,0
+TSE.US,D,20190111,000000,43.1392,43.8183,42.7764,43.1491,232490.65249136,0
+TSE.US,D,20190114,000000,42.2963,42.9471,42.0369,42.1939,341757.23089191,0
+TSE.US,D,20190115,000000,42.1061,42.7413,41.5578,42.1061,364706.0721205,0
+TSE.US,D,20190116,000000,42.2525,43.1773,42.2525,42.7149,359089.04367203,0
+TSE.US,D,20190117,000000,42.3481,44.0017,42.3481,43.4895,352198.95877595,0
+TSE.US,D,20190118,000000,44.0622,44.9324,43.5832,44.6095,246869.42531529,0
+TSE.US,D,20190122,000000,44.1578,44.1578,42.073,42.3578,378810.14355314,0
+TSE.US,D,20190123,000000,37.8105,39.9071,37.2642,38.6974,1817913.332154,0
+TSE.US,D,20190124,000000,38.3666,40.8125,38.3666,40.5325,819075.49835744,0
+TSE.US,D,20190125,000000,41.2905,42.0281,41.2905,41.6203,540609.26301433,0
+TSE.US,D,20190128,000000,40.829,41.8271,40.7637,41.55,319785.21961064,0
+TSE.US,D,20190129,000000,41.5423,42.2261,41.1091,42.0281,480308.20760863,0
+TSE.US,D,20190130,000000,42.3159,43.2105,41.871,42.9549,605851.86844742,0
+TSE.US,D,20190131,000000,42.6193,43.6788,41.9325,42.6456,507806.02187633,0
+TSE.US,D,20190201,000000,42.7071,44.2105,42.3159,43.7763,430998.28286951,0
+TSE.US,D,20190204,000000,43.628,43.6886,43.0798,43.4193,195372.13949787,0
+TSE.US,D,20190205,000000,43.5169,43.95,43.1676,43.2974,332568.05935167,0
+TSE.US,D,20190206,000000,43.0203,43.43,42.7959,43.0798,257530.50431026,0
+TSE.US,D,20190207,000000,42.9237,43.3607,41.4359,41.635,342396.83413129,0
+TSE.US,D,20190208,000000,41.2017,41.6447,40.1949,40.6115,410321.87815009,0
+TSE.US,D,20190211,000000,40.6534,41.2115,40.511,41.0535,362712.43702337,0
+TSE.US,D,20190212,000000,41.428,42.8379,41.3208,42.8018,300800.07345691,0
+TSE.US,D,20190213,000000,43.07,43.9579,42.6807,43.6359,322081.23123921,0
+TSE.US,D,20190214,000000,42.6456,44.03,41.8193,43.07,528053.97442578,0
+TSE.US,D,20190215,000000,43.8447,44.7412,43.2017,44.6974,360942.25305795,0
+TSE.US,D,20190219,000000,44.1403,44.9822,44.1403,44.6974,374147.39493781,0
+TSE.US,D,20190220,000000,44.6876,45.5061,44.3139,45.0447,354713.29651027,0
+TSE.US,D,20190221,000000,44.8895,45.1666,43.9325,44.2437,288434.41082874,0
+TSE.US,D,20190222,000000,44.5237,45.3041,44.3842,45.1412,386190.18093069,0
+TSE.US,D,20190225,000000,45.0622,45.4964,44.8115,44.8359,271960.52739375,0
+TSE.US,D,20190226,000000,44.7588,44.949,44.3052,44.3578,622331.90191356,0
+TSE.US,D,20190227,000000,44.4437,44.6007,43.6457,44.35,302671.73293626,0
+TSE.US,D,20190228,000000,44.071,44.071,43.2545,43.6359,413833.54593556,0
+TSE.US,D,20190301,000000,43.9402,44.6329,43.4895,44.4993,348247.56376338,0
+TSE.US,D,20190304,000000,44.7227,44.8534,43.6788,44.2963,280637.19633833,0
+TSE.US,D,20190305,000000,44.1676,44.4896,43.3841,43.393,197630.22593436,0
+TSE.US,D,20190306,000000,43.5919,43.8535,42.5851,42.6554,322426.65798869,0
+TSE.US,D,20190307,000000,42.5851,42.5851,41.0271,41.1227,428948.27248686,0
+TSE.US,D,20190308,000000,40.6115,41.1051,40.0837,40.6369,462602.26793366,0
+TSE.US,D,20190311,000000,40.8125,41.7627,40.75,41.2993,471300.46198725,0
+TSE.US,D,20190312,000000,41.4359,41.6281,41.1325,41.3335,313782.78921024,0
+TSE.US,D,20190313,000000,41.4993,41.4993,40.5832,40.6291,321638.42899656,0
+TSE.US,D,20190314,000000,40.4545,40.7685,39.4476,39.6457,398653.21905203,0
+TSE.US,D,20190315,000000,39.7501,40.7071,39.7335,40.6369,929060.60539709,0
+TSE.US,D,20190318,000000,40.8388,41.5441,40.2447,40.9754,244001.46078996,0
+TSE.US,D,20190319,000000,41.473,42.0125,40.5403,40.7403,221726.04797205,0
+TSE.US,D,20190320,000000,40.4905,40.7588,39.95,40.2271,261410.14895944,0
+TSE.US,D,20190321,000000,39.7773,41.0535,39.7773,40.9491,265101.1926534,0
+TSE.US,D,20190322,000000,40.3763,40.5579,38.2027,38.2808,410766.73040311,0
+TSE.US,D,20190325,000000,38.3598,38.8281,37.7335,38.4027,343648.3654699,0
+TSE.US,D,20190326,000000,38.9588,39.35,38.4369,39.072,339018.41702068,0
+TSE.US,D,20190327,000000,39.1481,39.6993,38.5667,39.0886,297607.18228592,0
+TSE.US,D,20190328,000000,39.4193,40.0886,39.3676,39.9598,352944.13755004,0
+TSE.US,D,20190329,000000,40.2808,40.6885,39.1764,39.3852,425141.40320628,0
+TSE.US,D,20190401,000000,39.9403,41.7071,39.7773,41.5744,459606.17775942,0
+TSE.US,D,20190402,000000,41.55,41.8456,41.1051,41.3666,240246.86677413,0
+TSE.US,D,20190403,000000,41.7305,41.9764,39.9149,39.9676,374914.09882092,0
+TSE.US,D,20190404,000000,39.9754,41.794,39.9754,41.473,332199.05748279,0
+TSE.US,D,20190405,000000,41.6701,42.2963,41.4359,41.8798,421093.65770573,0
+TSE.US,D,20190408,000000,41.713,42.1802,41.5705,42.0027,235377.06711014,0
+TSE.US,D,20190409,000000,41.6896,41.6896,40.1423,40.2622,324729.8446536,0
+TSE.US,D,20190410,000000,40.3511,41.3598,39.8769,41.1754,261763.77575045,0
+TSE.US,D,20190411,000000,41.1579,41.5598,40.7012,41.0954,235835.24443066,0
+TSE.US,D,20190412,000000,41.6837,42.0623,41.1823,41.4749,194706.91112871,0
+TSE.US,D,20190415,000000,41.4203,41.8603,40.9997,41.4028,380264.62591963,0
+TSE.US,D,20190416,000000,41.71,42.2798,41.351,42.1842,325958.825878,0
+TSE.US,D,20190417,000000,42.4105,42.7627,41.9647,42.1129,212466.15107363,0
+TSE.US,D,20190418,000000,41.992,42.7373,41.992,42.1315,234406.38719395,0
+TSE.US,D,20190422,000000,41.789,42.1842,41.3666,41.6388,205225.51440209,0
+TSE.US,D,20190423,000000,41.4827,42.2866,41.069,42.1315,197939.77750215,0
+TSE.US,D,20190424,000000,41.9647,42.071,40.909,41.2281,248277.78244817,0
+TSE.US,D,20190425,000000,40.8681,41.0954,39.589,39.5979,325572.39892086,0
+TSE.US,D,20190426,000000,39.5793,40.4993,38.9823,40.4827,323016.0359737,0
+TSE.US,D,20190429,000000,40.3852,40.9997,40.2447,40.5851,243279.85713526,0
+TSE.US,D,20190430,000000,40.5851,40.5851,39.3364,39.4213,365005.37363636,0
+TSE.US,D,20190501,000000,39.5188,39.551,37.9393,37.9657,444645.20198682,0
+TSE.US,D,20190502,000000,37.9657,37.9657,36.2017,36.9998,603232.98018358,0
+TSE.US,D,20190503,000000,38.2106,41.7705,38.2106,40.7451,1113700.9405417,0
+TSE.US,D,20190506,000000,39.1383,39.7627,38.4476,39.5979,459911.62930643,0
+TSE.US,D,20190507,000000,38.8251,39.3764,38.3237,39.0339,463934.77468238,0
+TSE.US,D,20190508,000000,38.9217,39.5432,38.9169,39.0866,392599.53839205,0
+TSE.US,D,20190509,000000,38.4379,38.834,37.1139,38.1237,456192.9104723,0
+TSE.US,D,20190510,000000,37.9471,38.2457,37.273,38.1315,467600.19324656,0
+TSE.US,D,20190513,000000,36.9042,37.0222,34.9833,35.834,542691.04855792,0
+TSE.US,D,20190514,000000,36.0281,36.79,35.8076,36.4574,353385.9147875,0
+TSE.US,D,20190515,000000,35.9471,36.6232,35.8028,36.5647,383025.98990507,0
+TSE.US,D,20190516,000000,36.712,36.7705,35.8711,36.2017,316157.72623854,0
+TSE.US,D,20190517,000000,35.5969,36.1569,35.1139,35.1228,246064.7962401,0
+TSE.US,D,20190520,000000,34.6057,34.9003,34.0799,34.5891,352986.16276288,0
+TSE.US,D,20190521,000000,34.9559,35.7286,34.9559,35.4993,190588.44026996,0
+TSE.US,D,20190522,000000,35.152,35.7373,34.8769,35.1062,257149.20237909,0
+TSE.US,D,20190523,000000,34.3949,34.6144,33.6877,34.2115,311679.47855764,0
+TSE.US,D,20190524,000000,34.79,34.79,33.8437,34.2818,224004.63451237,0
+TSE.US,D,20190528,000000,34.4047,34.4047,33.5286,33.5364,270725.39613821,0
+TSE.US,D,20190529,000000,33.072,33.6633,32.9218,33.3267,398063.84106701,0
+TSE.US,D,20190530,000000,33.4496,34.2633,32.913,33.0447,440073.6788335,0
+TSE.US,D,20190531,000000,32.3179,32.7315,32.1384,32.3091,686502.35191652,0
+TSE.US,D,20190603,000000,32.4398,33.9628,32.4398,33.4496,374941.77396108,0
+TSE.US,D,20190604,000000,33.8076,35.1608,33.7462,35.0798,288067.45897025,0
+TSE.US,D,20190605,000000,35.0193,35.0193,33.8076,34.3003,310567.34792505,0
+TSE.US,D,20190606,000000,34.2545,34.6106,33.5901,34.1852,289789.46769168,0
+TSE.US,D,20190607,000000,34.4399,34.7354,33.9384,34.5276,239100.91097023,0
+TSE.US,D,20190610,000000,34.8525,35.8711,34.8525,35.0115,222498.90188632,0
+TSE.US,D,20190611,000000,35.6857,36.1491,35.3872,35.7998,325753.82483974,0
+TSE.US,D,20190612,000000,35.754,35.754,35.2544,35.5871,175213.36240007,0
+TSE.US,D,20190613,000000,35.9042,36.0954,35.553,35.8876,295950.77389674,0
+TSE.US,D,20190614,000000,35.6067,36.0545,34.8916,34.9218,171264.01739789,0
+TSE.US,D,20190617,000000,34.9833,35.0359,34.0193,34.6964,285713.02204577,0
+TSE.US,D,20190618,000000,35.0359,35.9247,34.9033,35.5969,226008.51966142,0
+TSE.US,D,20190619,000000,35.5091,35.5452,34.8603,35.2818,210066.61392073,0
+TSE.US,D,20190620,000000,35.6486,35.7462,35.0535,35.1228,219602.23721563,0
+TSE.US,D,20190621,000000,34.6144,36.1666,34.514,35.8252,590279.98958079,0
+TSE.US,D,20190624,000000,35.9568,36.5364,35.7208,35.8955,385512.65249923,0
+TSE.US,D,20190625,000000,35.9306,36.3169,35.6154,35.9306,327264.68249175,0
+TSE.US,D,20190626,000000,36.2369,36.6847,36.0116,36.3081,308318.48653528,0
+TSE.US,D,20190627,000000,36.3081,37.2379,36.2964,36.8233,390832.42944221,0
+TSE.US,D,20190628,000000,36.9559,37.5705,36.633,37.1315,1447745.007369,0
+TSE.US,D,20190701,000000,37.15,37.3423,35.4993,35.5188,543241.47634566,0
+TSE.US,D,20190702,000000,35.4223,35.4486,34.5101,34.8954,391622.70844472,0
+TSE.US,D,20190703,000000,35.071,35.6486,34.8769,35.3247,205456.14057015,0
+TSE.US,D,20190705,000000,34.8769,35.6486,34.8769,35.6067,261250.24814959,0
+TSE.US,D,20190708,000000,35.473,35.713,34.5189,34.5364,350967.92754116,0
+TSE.US,D,20190709,000000,34.2018,34.4399,33.6408,33.9764,454041.42457571,0
+TSE.US,D,20190710,000000,34.1442,34.5334,33.8945,33.9217,416716.88553876,0
+TSE.US,D,20190711,000000,34.0467,34.3373,33.4096,34.0116,454207.4754167,0
+TSE.US,D,20190712,000000,34.1442,35.4203,33.8554,35.0047,407713.23993815,0
+TSE.US,D,20190715,000000,35.0652,35.3306,34.2486,34.4798,250035.66635129,0
+TSE.US,D,20190716,000000,34.3901,35.3755,34.0808,34.8779,377751.31319051,0
+TSE.US,D,20190717,000000,33.6105,33.6105,32.2564,32.7091,566870.9210213,0
+TSE.US,D,20190718,000000,32.7091,33.594,32.6106,33.4262,366956.98352065,0
+TSE.US,D,20190719,000000,33.4682,33.993,33.3725,33.4096,407511.31391547,0
+TSE.US,D,20190722,000000,33.4525,33.914,33.035,33.1335,613641.9079015,0
+TSE.US,D,20190723,000000,33.5501,34.87,33.4213,34.7989,402082.8864222,0
+TSE.US,D,20190724,000000,34.5149,35.9774,34.5149,35.7911,332534.23418035,0
+TSE.US,D,20190725,000000,35.4545,35.4545,34.5695,34.9042,461254.38610707,0
+TSE.US,D,20190726,000000,35.0564,35.8272,34.6574,35.6944,348857.44185222,0
+TSE.US,D,20190729,000000,35.596,35.6779,34.2232,34.3286,445297.10528851,0
+TSE.US,D,20190730,000000,33.9384,35.7383,33.5774,35.6057,386288.58142906,0
+TSE.US,D,20190731,000000,35.5598,36.0233,34.2486,34.3901,446798.7378938,0
+TSE.US,D,20190801,000000,34.2047,34.631,32.0692,32.3705,403037.16625533,0
+TSE.US,D,20190802,000000,31.2906,32.0398,31.0418,31.2906,557860.10038435,0
+TSE.US,D,20190805,000000,30.2974,30.7061,29.0916,29.7052,445978.73374074,0
+TSE.US,D,20190806,000000,29.9774,30.2623,28.8526,29.7745,422521.48993724,0
+TSE.US,D,20190807,000000,29.1892,29.6876,28.7375,29.4115,357608.93617576,0
+TSE.US,D,20190808,000000,29.7316,31.1755,29.7316,31.0145,622531.77792587,0
+TSE.US,D,20190809,000000,30.6067,31.8935,27.1081,27.2682,1148167.7651053,0
+TSE.US,D,20190812,000000,26.9745,26.9745,26.0974,26.1765,389657.77349295,0
+TSE.US,D,20190813,000000,24.3247,27.5394,24.2555,26.7257,551854.59496837,0
+TSE.US,D,20190814,000000,25.6974,25.8926,25.0984,25.2018,414478.2742009,0
+TSE.US,D,20190815,000000,25.3004,25.3004,24.3589,24.6877,281837.47741738,0
+TSE.US,D,20190816,000000,24.9277,26.3628,24.9277,25.9569,443674.52207063,0
+TSE.US,D,20190819,000000,26.7697,27.0632,26.4428,26.6574,312954.58501565,0
+TSE.US,D,20190820,000000,26.515,26.674,25.8301,25.8926,575770.01609239,0
+TSE.US,D,20190821,000000,26.435,26.7881,25.8486,25.9199,381962.03451648,0
+TSE.US,D,20190822,000000,26.0252,26.5423,25.7784,25.8057,338558.18968978,0
+TSE.US,D,20190823,000000,25.3882,25.6545,24.2457,24.4575,398851.04505395,0
+TSE.US,D,20190826,000000,24.9716,25.2194,24.5745,24.7862,289142.68941595,0
+TSE.US,D,20190827,000000,27.6749,28.0905,26.8233,27.5852,3341285.2725494,0
+TSE.US,D,20190828,000000,27.6038,29.8545,27.477,29.0135,2072143.3197483,0
+TSE.US,D,20190829,000000,29.7052,31.0145,29.6876,31.0145,10815588.277522,0
+TSE.US,D,20190830,000000,31.2467,31.5198,30.6515,31.0974,1198285.3939352,0
+TSE.US,D,20190903,000000,30.2554,30.8554,30.0583,30.2272,1182475.7138642,0
+TSE.US,D,20190904,000000,30.7667,31.392,30.6779,31.315,811445.3597132,0
+TSE.US,D,20190905,000000,32.0164,33.0076,31.3696,32.7686,900960.08807689,0
+TSE.US,D,20190906,000000,32.7686,32.8321,31.6701,32.3881,455494.88193701,0
+TSE.US,D,20190909,000000,32.7178,35.1794,32.7091,35.1003,1144700.1725431,0
+TSE.US,D,20190910,000000,35.0564,37.8018,34.71,37.5452,1118708.0909015,0
+TSE.US,D,20190911,000000,37.5988,39.1393,35.9062,38.9364,837509.19171824,0
+TSE.US,D,20190912,000000,38.6895,38.7871,36.6769,38.5647,733613.64052024,0
+TSE.US,D,20190913,000000,39.3802,40.0983,38.5667,39.2369,867213.84216287,0
+TSE.US,D,20190916,000000,38.6534,39.9119,38.4144,39.2564,422183.23822411,0
+TSE.US,D,20190917,000000,38.7169,39.0866,38.0866,38.7871,531459.04167137,0
+TSE.US,D,20190918,000000,38.6798,38.8856,37.5178,38.0164,643251.23286333,0
+TSE.US,D,20190919,000000,38.1227,38.99,38.0066,38.1842,437263.11459889,0
+TSE.US,D,20190920,000000,38.2203,39.07,38.0262,38.9637,1050317.6945258,0
+TSE.US,D,20190923,000000,38.2896,39.4525,38.2896,39.275,627815.67968716,0
+TSE.US,D,20190924,000000,39.1764,39.1764,37.0232,37.3257,584855.6621083,0
+TSE.US,D,20190925,000000,37.0232,38.7871,37.0232,38.3881,437070.41362292,0
+TSE.US,D,20190926,000000,38.4232,38.7949,37.9794,38.3168,356050.92828495,0
+TSE.US,D,20190927,000000,38.3881,39.5315,38.0729,38.2203,524304.50543591,0
+TSE.US,D,20190930,000000,38.2106,38.4984,37.6164,38.0603,542636.72328278,0
+TSE.US,D,20191001,000000,38.3881,39.5754,36.0915,36.1979,396205.50665514,0
+TSE.US,D,20191002,000000,35.5432,35.9774,34.6144,35.233,540522.13757307,0
+TSE.US,D,20191003,000000,34.995,35.5168,34.4847,35.5168,255130.96715738,0
+TSE.US,D,20191004,000000,35.5598,36.2349,35.1794,35.9149,226256.57091772,0
+TSE.US,D,20191007,000000,35.5861,36.4827,35.1794,35.3403,584348.28453859,0
+TSE.US,D,20191008,000000,34.6671,35.2915,34.2788,34.7989,492120.36743347,0
+TSE.US,D,20191009,000000,34.1647,35.2925,33.634,34.8886,593255.57965122,0
+TSE.US,D,20191010,000000,35.5051,36.3851,35.0671,35.4428,400384.45282017,0
+TSE.US,D,20191011,000000,36.7501,38.6037,36.5725,37.8516,619268.16139669,0
+TSE.US,D,20191014,000000,37.2349,38.0379,36.2476,37.4047,345332.44899925,0
+TSE.US,D,20191015,000000,37.3501,38.3081,36.9559,37.8252,392995.19039591,0
+TSE.US,D,20191016,000000,37.8905,39.1237,37.8905,38.0846,299593.64234671,0
+TSE.US,D,20191017,000000,38.4788,38.6847,37.431,37.5998,400100.52638218,0
+TSE.US,D,20191018,000000,37.4495,38.1296,37.3959,37.7178,329446.91854408,0
+TSE.US,D,20191021,000000,38.4788,39.1149,37.8974,38.0408,445709.15737542,0
+TSE.US,D,20191022,000000,37.9491,39.069,37.0291,38.6671,424859.52677866,0
+TSE.US,D,20191023,000000,38.9344,39.392,38.4154,39.392,274222.71385101,0
+TSE.US,D,20191024,000000,39.6057,39.6427,38.5949,39.2574,251859.15058666,0
+TSE.US,D,20191025,000000,39.0954,40.6359,38.6398,40.232,374483.59664056,0
+TSE.US,D,20191028,000000,40.6359,41.4008,40.6232,40.8427,267317.25387704,0
+TSE.US,D,20191029,000000,40.5823,40.9852,40.0554,40.6984,322171.43169605,0
+TSE.US,D,20191030,000000,40.5462,40.5462,39.7773,40.393,342307.65867965,0
+TSE.US,D,20191031,000000,40.071,40.071,37.7364,38.0496,780815.1295808,0
+TSE.US,D,20191101,000000,38.629,39.9998,38.551,39.5705,831317.13535744,0
+TSE.US,D,20191104,000000,39.6349,41.4046,39.3832,41.272,1036639.0002475,0
+TSE.US,D,20191105,000000,39.8388,44.8895,39.795,40.6808,1358174.928725,0
+TSE.US,D,20191106,000000,40.5549,42.3198,40.4212,41.2915,967536.2252639,0
+TSE.US,D,20191107,000000,42.1861,43.0749,41.8798,42.3989,682645.25738156,0
+TSE.US,D,20191108,000000,42.389,42.6339,41.1091,41.1734,477347.99261608,0
+TSE.US,D,20191111,000000,40.8252,41.3266,40.3842,41.0037,299352.76612675,0
+TSE.US,D,20191112,000000,41.2095,41.7168,40.7432,40.8778,326025.45121543,0
+TSE.US,D,20191113,000000,40.2417,40.4662,39.7851,39.9559,338946.66665729,0
+TSE.US,D,20191114,000000,38.6135,39.1764,38.2983,38.7022,573226.9782127,0
+TSE.US,D,20191115,000000,39.1579,39.1579,38.1481,38.2457,435603.63119413,0
+TSE.US,D,20191118,000000,38.0759,38.0846,36.9277,37.3695,411853.23590592,0
+TSE.US,D,20191119,000000,37.7276,37.7403,36.3657,36.4905,755909.55344197,0
+TSE.US,D,20191120,000000,36.4028,36.6886,35.5686,35.6681,505661.71101608,0
+TSE.US,D,20191121,000000,35.7481,36.0477,34.9315,35.15,541816.71912972,0
+TSE.US,D,20191122,000000,35.2457,35.8018,35.033,35.1832,371126.70463897,0
+TSE.US,D,20191125,000000,35.434,36.1862,35.1929,35.6681,415522.75449087,0
+TSE.US,D,20191126,000000,35.5686,35.6583,35.0945,35.1657,675034.59383596,0
+TSE.US,D,20191127,000000,35.434,35.434,34.7989,35.2115,299606.9674142,0
+TSE.US,D,20191129,000000,34.7638,34.8525,33.9042,34.0126,208753.58227064,0
+TSE.US,D,20191202,000000,34.2438,34.9774,33.1344,33.1784,397242.81190876,0
+TSE.US,D,20191203,000000,32.4721,32.4721,31.7286,32.113,386320.35658999,0
+TSE.US,D,20191204,000000,32.435,32.9189,32.0242,32.0603,355696.27648874,0
+TSE.US,D,20191205,000000,32.0692,32.1218,30.9589,31.9628,454955.72920637,0
+TSE.US,D,20191206,000000,32.4096,33.3715,32.4096,32.9189,430516.53042958,0
+TSE.US,D,20191209,000000,32.794,33.1686,32.3189,32.7325,400689.90436719,0
+TSE.US,D,20191210,000000,32.6057,33.1159,32.193,32.6954,423328.16902281,0
+TSE.US,D,20191211,000000,32.9442,33.3579,32.7325,33.2145,298227.31042668,0
+TSE.US,D,20191212,000000,32.8466,34.352,32.7325,34.0564,332174.4573582,0
+TSE.US,D,20191213,000000,34.0662,34.4486,33.035,33.1686,456891.96401278,0
+TSE.US,D,20191216,000000,33.7062,34.4047,33.1511,33.1686,448077.94437257,0
+TSE.US,D,20191217,000000,33.1159,33.5911,32.9979,33.2594,341212.95313531,0
+TSE.US,D,20191218,000000,33.1686,33.7247,32.7052,33.6077,273916.2372988,0
+TSE.US,D,20191219,000000,34.1277,34.2438,33.7725,33.8681,290573.59666304,0
+TSE.US,D,20191220,000000,34.0476,34.0476,33.1686,33.1872,918999.15443903,0
+TSE.US,D,20191223,000000,33.1872,33.8145,32.875,33.8145,214803.16290984,0
+TSE.US,D,20191224,000000,33.634,33.9481,33.3052,33.473,104410.10380404,0
+TSE.US,D,20191226,000000,33.4565,33.5599,33.0203,33.4398,134541.15640825,0
+TSE.US,D,20191227,000000,33.5734,33.5734,32.9004,32.9637,202796.25209866,0
+TSE.US,D,20191230,000000,33.2145,33.3394,32.7052,32.7413,400527.95354696,0
+TSE.US,D,20191231,000000,32.6779,33.6242,32.6779,33.313,309231.76616074,0
+TSE.US,D,20200102,000000,33.6788,33.6788,32.4974,32.9276,294773.0429319,0
+TSE.US,D,20200103,000000,32.6691,32.7325,31.8262,32.033,280295.86960962,0
+TSE.US,D,20200106,000000,31.7461,32.0154,30.9052,31.5403,356093.97850298,0
+TSE.US,D,20200107,000000,31.1735,31.7032,31.1374,31.154,348564.2903675,0
+TSE.US,D,20200108,000000,30.8203,31.0652,30.4379,30.956,512659.42145726,0
+TSE.US,D,20200109,000000,31.1823,31.191,30.4047,30.874,660560.49552925,0
+TSE.US,D,20200110,000000,30.713,31.1638,30.1764,30.2125,292198.2298913,0
+TSE.US,D,20200113,000000,30.232,30.9745,30.1492,30.7472,513813.57730269,0
+TSE.US,D,20200114,000000,30.6476,31.7003,30.5384,31.4438,502120.31808004,0
+TSE.US,D,20200115,000000,30.7911,31.5169,29.035,31.4984,632698.80441863,0
+TSE.US,D,20200116,000000,31.8535,32.3687,31.5637,31.5901,267742.63103145,0
+TSE.US,D,20200117,000000,31.834,31.8993,30.9121,31.6808,406905.53584739,0
+TSE.US,D,20200121,000000,31.5071,31.5266,30.3403,30.8652,601966.07376711,0
+TSE.US,D,20200122,000000,30.9647,31.0193,30.1667,30.2945,420700.05571226,0
+TSE.US,D,20200123,000000,29.9325,30.8564,29.1628,30.7911,533824.75365295,0
+TSE.US,D,20200124,000000,30.7218,30.7218,29.3345,29.4603,383645.09304063,0
+TSE.US,D,20200127,000000,28.3286,29.0808,28.2096,28.393,593595.88137474,0
+TSE.US,D,20200128,000000,28.7813,28.9003,28.3667,28.4379,270029.4176133,0
+TSE.US,D,20200129,000000,28.6837,28.9813,28.157,28.6291,366706.88225397,0
+TSE.US,D,20200130,000000,28.0935,28.4555,27.4681,28.2213,297443.18145531,0
+TSE.US,D,20200131,000000,27.7783,27.9277,25.7589,26.0106,634839.01525812,0
+TSE.US,D,20200203,000000,25.4223,26.2828,24.9257,25.8476,716992.1563377,0
+TSE.US,D,20200204,000000,26.673,26.9842,26.2642,26.7716,491581.21470283,0
+TSE.US,D,20200205,000000,27.2164,28.1764,27.1247,27.7501,585930.892554,0
+TSE.US,D,20200206,000000,28.0232,28.033,27.1979,27.3706,611061.96983493,0
+TSE.US,D,20200207,000000,26.7901,26.8437,24.5433,26.7716,1175251.4772757,0
+TSE.US,D,20200210,000000,27.3169,27.8037,25.8233,26.1023,636269.92250521,0
+TSE.US,D,20200211,000000,26.5287,27.5501,26.5101,26.9892,570301.61339667,0
+TSE.US,D,20200212,000000,27.5316,28.1121,27.0623,27.0623,436391.86018626,0
+TSE.US,D,20200213,000000,26.8066,27.2438,26.2993,26.5736,313610.5883381,0
+TSE.US,D,20200214,000000,26.554,27.1033,26.0838,26.4281,413337.44342297,0
+TSE.US,D,20200218,000000,26.1999,26.4281,24.9531,25.4409,584977.63772607,0
+TSE.US,D,20200219,000000,25.5755,26.0925,25.4126,25.7023,411905.51117068,0
+TSE.US,D,20200220,000000,25.4672,26.5287,25.4223,25.7755,464464.7023663,0
+TSE.US,D,20200221,000000,25.432,25.6584,25.0233,25.432,350081.29805067,0
+TSE.US,D,20200224,000000,24.1638,24.4887,23.8643,24.1199,374573.7970974,0
+TSE.US,D,20200225,000000,24.1277,24.2965,21.9618,22.0067,658041.03276897,0
+TSE.US,D,20200226,000000,22.315,22.4711,20.9033,20.9297,424599.17546006,0
+TSE.US,D,20200227,000000,20.0867,20.6321,19.3902,19.3902,780038.17564578,0
+TSE.US,D,20200228,000000,18.5667,20.0779,18.5667,19.8175,1116790.3061884,0
+TSE.US,D,20200302,000000,19.9257,20.4331,19.0916,20.397,1031964.9765751,0
+TSE.US,D,20200303,000000,20.3238,20.994,18.8389,19.3902,521485.74115976,0
+TSE.US,D,20200304,000000,19.834,20.6936,19.4174,20.6574,466589.53812792,0
+TSE.US,D,20200305,000000,19.6975,19.6975,18.4213,19.0818,577532.00001627,0
+TSE.US,D,20200306,000000,18.0409,19.2819,17.9795,18.2575,589218.08420259,0
+TSE.US,D,20200309,000000,16.3296,16.7375,14.8536,14.9989,751925.35826328,0
+TSE.US,D,20200310,000000,15.7414,16.3375,14.7082,15.8848,1015424.4678026,0
+TSE.US,D,20200311,000000,15.7414,16.1297,14.9258,15.2428,1254298.8526256,0
+TSE.US,D,20200312,000000,14.7814,14.7892,12.8243,13.2488,1160683.0784914,0
+TSE.US,D,20200313,000000,14.0107,15.2974,13.6029,15.2682,800829.38094664,0
+TSE.US,D,20200316,000000,13.041,14.3551,12.8868,13.7394,751379.03049631,0
+TSE.US,D,20200317,000000,14.0028,18.8107,13.4214,16.9082,1228572.2473285,0
+TSE.US,D,20200318,000000,15.6097,19.435,15.5697,17.6068,1175223.8021355,0
+TSE.US,D,20200319,000000,17.5609,20.6526,16.6273,17.9696,1644915.0059725,0
+TSE.US,D,20200320,000000,18.0331,18.1931,15.4145,16.2477,1083743.1138149,0
+TSE.US,D,20200323,000000,16.2116,16.8546,15.4145,16.0946,677317.28039705,0
+TSE.US,D,20200324,000000,17.2809,17.914,16.3121,17.1443,665808.52210884,0
+TSE.US,D,20200325,000000,17.036,18.1335,16.3834,17.2624,755496.47634987,0
+TSE.US,D,20200326,000000,17.4965,18.4487,17.2263,17.8516,430515.50542439,0
+TSE.US,D,20200327,000000,17.0526,17.677,16.0575,17.2721,839080.52467654,0
+TSE.US,D,20200330,000000,17.1989,18.276,16.3024,16.9999,512194.0691004,0
+TSE.US,D,20200331,000000,17.2896,17.677,15.9297,16.4019,827727.56717741,0
+TSE.US,D,20200401,000000,15.795,16.1121,14.7892,15.1434,430495.00532056,0
+TSE.US,D,20200402,000000,15.2682,16.6019,15.1287,15.7853,491762.64062169,0
+TSE.US,D,20200403,000000,15.7131,16.4116,15.0438,16.0038,635066.56641059,0
+TSE.US,D,20200406,000000,16.9278,18.477,16.8,18.3395,631757.84965299,0
+TSE.US,D,20200407,000000,19.5073,20.0604,18.5199,18.8643,819074.47335224,0
+TSE.US,D,20200408,000000,19.077,19.6048,18.3385,19.1882,430933.70754245,0
+TSE.US,D,20200409,000000,19.5385,20.9375,19.4272,20.4907,522125.34439915,0
+TSE.US,D,20200413,000000,20.5735,20.5931,18.3385,19.1794,413557.81953909,0
+TSE.US,D,20200414,000000,19.7141,20.5043,19.1336,19.4009,660814.69681671,0
+TSE.US,D,20200415,000000,18.2546,18.2945,17.1804,17.3785,631383.72275816,0
+TSE.US,D,20200416,000000,17.4145,17.6721,16.4838,17.0087,498729.60090714,0
+TSE.US,D,20200417,000000,17.7755,18.8282,17.6556,17.7677,466778.13908313,0
+TSE.US,D,20200420,000000,17.2116,17.8399,16.8984,17.3238,358036.36334055,0
+TSE.US,D,20200421,000000,16.638,17.3014,16.3346,16.8516,416368.38377371,0
+TSE.US,D,20200422,000000,17.4057,17.7852,17.0272,17.5911,308463.01226725,0
+TSE.US,D,20200423,000000,17.4887,18.1726,17.1941,17.3326,396848.1849101,0
+TSE.US,D,20200424,000000,17.5814,17.6194,16.7599,17.1755,273614.88577255,0
+TSE.US,D,20200427,000000,17.4341,19.0214,17.3872,18.4223,551734.66936098,0
+TSE.US,D,20200428,000000,19.1433,19.5853,18.7267,19.1433,478548.27369512,0
+TSE.US,D,20200429,000000,19.9277,21.0809,19.7707,20.6389,536722.44332883,0
+TSE.US,D,20200430,000000,20.316,20.3706,18.7267,18.8838,482018.94127295,0
+TSE.US,D,20200501,000000,18.0897,18.4877,16.8516,17.4341,714717.66981815,0
+TSE.US,D,20200504,000000,16.953,17.116,16.4419,16.6672,805058.55236605,0
+TSE.US,D,20200505,000000,17.0828,18.4321,16.7784,16.9072,594851.51273411,0
+TSE.US,D,20200506,000000,17.0828,17.3502,16.437,16.6291,643448.03386006,0
+TSE.US,D,20200507,000000,17.397,17.8302,16.1316,17.5443,990030.98919273,0
+TSE.US,D,20200508,000000,17.9414,18.9482,17.554,18.9296,656238.04863743,0
+TSE.US,D,20200511,000000,18.3843,18.5229,17.238,18.0712,1123552.2654356,0
+TSE.US,D,20200512,000000,18.0994,18.119,16.8058,16.8058,781600.28355737,0
+TSE.US,D,20200513,000000,16.6204,16.638,15.4214,15.5512,910256.88516221,0
+TSE.US,D,20200514,000000,15.0965,15.7716,14.5521,15.6799,626512.89808898,0
+TSE.US,D,20200515,000000,15.6068,16.0857,15.4399,16.0672,623035.05547481,0
+TSE.US,D,20200518,000000,17.0546,18.0341,16.8243,17.8302,608999.65938998,0
+TSE.US,D,20200519,000000,17.7209,17.8263,16.953,16.953,564696.88501049,0
+TSE.US,D,20200520,000000,17.3785,17.9609,17.3785,17.8038,448135.34466329,0
+TSE.US,D,20200521,000000,17.6917,17.9277,17.3599,17.554,354400.66992691,0
+TSE.US,D,20200522,000000,17.6818,19.8438,17.0087,18.9756,3340116.7666313,0
+TSE.US,D,20200526,000000,20.1111,20.3629,19.476,19.8536,1108504.1642218,0
+TSE.US,D,20200527,000000,20.5374,21.6819,20.5374,20.9248,1097116.3565462,0
+TSE.US,D,20200528,000000,21.2389,21.4223,18.9296,19.0496,2175827.7198768,0
+TSE.US,D,20200529,000000,18.717,19.4468,18.5608,19.0038,964349.48412406,0
+TSE.US,D,20200601,000000,18.5979,19.9921,18.3843,19.3912,1022712.2547129,0
+TSE.US,D,20200602,000000,19.6692,20.316,19.5414,20.1569,694373.36678072,0
+TSE.US,D,20200603,000000,20.5931,21.598,20.5296,20.8408,847176.01567763,0
+TSE.US,D,20200604,000000,20.7023,22.3657,20.3248,22.3277,1140644.227001,0
+TSE.US,D,20200605,000000,23.8789,25.3286,23.0486,23.4086,1106081.0519495,0
+TSE.US,D,20200608,000000,23.9804,24.2223,22.7735,23.2711,1110038.5969931,0
+TSE.US,D,20200609,000000,22.5599,22.7062,21.7286,22.3657,932109.99584129,0
+TSE.US,D,20200610,000000,22.1696,22.3833,21.2799,21.7385,859786.65454652,0
+TSE.US,D,20200611,000000,20.7482,20.8214,18.8282,18.8379,956683.47029813,0
+TSE.US,D,20200612,000000,19.8721,20.2214,19.2624,20.0009,819841.17723536,0
+TSE.US,D,20200615,000000,19.8994,21.4594,19.2995,20.8136,780011.52551081,0
+TSE.US,D,20200616,000000,22.1989,22.3472,20.7072,20.8604,544502.23273099,0
+TSE.US,D,20200617,000000,20.8779,21.1199,20.0106,20.5834,482567.31905031,0
+TSE.US,D,20200618,000000,20.1765,21.2028,20.0458,20.5834,430764.58168588,0
+TSE.US,D,20200619,000000,20.9716,21.073,20.0194,20.7579,1021609.3491271,0
+TSE.US,D,20200622,000000,20.5834,20.8604,20.0009,20.6389,452192.31521055,0
+TSE.US,D,20200623,000000,20.9804,21.1375,20.3891,20.7862,450009.05415303,0
+TSE.US,D,20200624,000000,20.3706,20.555,18.8643,18.9199,743327.61471845,0
+TSE.US,D,20200625,000000,18.6711,20.0926,18.4691,20.0741,461137.53551525,0
+TSE.US,D,20200626,000000,19.8077,19.8896,19.1745,19.7521,1091742.254328,0
+TSE.US,D,20200629,000000,20.2311,20.795,19.9092,20.1765,501924.5420885,0
+TSE.US,D,20200630,000000,19.9189,20.5501,19.7141,20.4643,476281.9872171,0
+TSE.US,D,20200701,000000,20.5277,20.8214,19.595,19.9541,692768.2086511,0
+TSE.US,D,20200702,000000,20.5277,21.0809,20.2955,20.7862,417825.94115578,0
+TSE.US,D,20200706,000000,21.3199,21.4877,20.7668,21.2564,414164.62261236,0
+TSE.US,D,20200707,000000,20.9063,21.2828,20.5638,20.6389,583076.25309616,0
+TSE.US,D,20200708,000000,20.4877,20.7316,19.3033,19.6604,541151.49076054,0
+TSE.US,D,20200709,000000,19.6419,19.8389,19.0965,19.1052,689499.46709596,0
+TSE.US,D,20200710,000000,19.2185,20.5628,19.1667,20.3472,705434.19780032,0
+TSE.US,D,20200713,000000,20.7794,21.2223,20.1677,20.7219,768644.217939,0
+TSE.US,D,20200714,000000,20.6936,21.7199,20.3472,21.6448,520964.01351738,0
+TSE.US,D,20200715,000000,22.236,22.8857,21.9092,22.8467,610739.09319966,0
+TSE.US,D,20200716,000000,22.7354,23.2623,22.236,22.6038,457568.46743906,0
+TSE.US,D,20200717,000000,22.6965,23.1764,22.2594,22.5375,361699.73189434,0
+TSE.US,D,20200720,000000,22.4633,22.716,21.9209,22.0769,299989.29435056,0
+TSE.US,D,20200721,000000,22.2643,22.837,22.2545,22.7725,315726.19905299,0
+TSE.US,D,20200722,000000,22.755,22.9599,22.3404,22.8945,407688.63981356,0
+TSE.US,D,20200723,000000,22.6682,23.196,22.4252,22.6779,513655.72650322,0
+TSE.US,D,20200724,000000,22.6682,22.8565,22.2184,22.5472,429983.5277301,0
+TSE.US,D,20200727,000000,24.3609,25.3024,23.6009,25.2838,1265942.911599,0
+TSE.US,D,20200728,000000,25.2457,25.6223,23.7881,23.8145,799574.77459245,0
+TSE.US,D,20200729,000000,24.1082,25.3209,24.0896,25.3024,830935.83342627,0
+TSE.US,D,20200730,000000,22.5657,23.4965,19.6467,21.0438,3161393.7864561,0
+TSE.US,D,20200731,000000,20.5355,21.1375,19.9804,20.4038,1113290.9384652,0
+TSE.US,D,20200803,000000,20.7599,21.597,20.6838,20.7599,816392.03476654,0
+TSE.US,D,20200804,000000,21.3229,21.9814,20.796,21.8897,541638.36822642,0
+TSE.US,D,20200805,000000,22.4994,23.4408,22.2643,23.2721,522862.32313172,0
+TSE.US,D,20200806,000000,22.9784,23.2145,22.4536,22.8857,369271.44524267,0
+TSE.US,D,20200807,000000,22.5472,23.7033,22.3306,23.6662,358551.94095178,0
+TSE.US,D,20200810,000000,23.7881,24.6165,23.7316,24.597,592202.89931972,0
+TSE.US,D,20200811,000000,25.1511,25.8935,24.6897,24.7765,649018.93707493,0
+TSE.US,D,20200812,000000,25.3579,25.434,24.795,25.3579,469577.42826063,0
+TSE.US,D,20200813,000000,24.8984,25.0867,24.3053,24.8594,684178.66514778,0
+TSE.US,D,20200814,000000,24.5023,25.0477,24.4847,24.7277,326288.8775496,0
+TSE.US,D,20200817,000000,24.7852,25.0477,23.9492,23.9842,290880.07321525,0
+TSE.US,D,20200818,000000,23.834,24.112,23.1101,23.355,378195.14043835,0
+TSE.US,D,20200819,000000,23.355,24.0223,23.0399,23.4682,272764.13146376,0
+TSE.US,D,20200820,000000,23.1862,23.4965,22.9335,23.3169,212166.84955776,0
+TSE.US,D,20200821,000000,23.0174,23.2145,22.8467,23.0359,223292.2559044,0
+TSE.US,D,20200824,000000,23.355,24.9072,23.234,24.7765,310983.50003273,0
+TSE.US,D,20200825,000000,24.6437,25.1413,24.0419,24.398,249351.98788867,0
+TSE.US,D,20200826,000000,24.2408,24.7277,23.8438,24.3247,287276.15496255,0
+TSE.US,D,20200827,000000,24.4468,24.6994,23.798,24.315,219437.21137983,0
+TSE.US,D,20200828,000000,24.2116,24.6526,23.9014,24.5784,217702.90259611,0
+TSE.US,D,20200831,000000,24.6165,24.6165,23.4116,23.4213,329725.71995612,0
+TSE.US,D,20200901,000000,23.2721,24.2116,23.0458,24.193,312517.93280414,0
+TSE.US,D,20200902,000000,24.3335,25.0291,24.0896,24.9999,451011.50923014,0
+TSE.US,D,20200903,000000,25.0575,25.3482,24.1277,24.4174,373750.71792877,0
+TSE.US,D,20200904,000000,24.6437,25.7247,24.1346,25.4428,1012635.428677,0
+TSE.US,D,20200908,000000,25.3482,25.5082,23.834,23.9306,523430.17600771,0
+TSE.US,D,20200909,000000,24.0896,24.8497,23.5062,24.7472,623222.63142482,0
+TSE.US,D,20200910,000000,24.7374,24.8789,23.7696,23.7881,438740.14707959,0
+TSE.US,D,20200911,000000,23.9394,24.4369,23.6662,23.9306,223734.03314187,0
+TSE.US,D,20200914,000000,24.2311,24.3462,23.9842,24.2408,279175.5389355,0
+TSE.US,D,20200915,000000,24.4828,24.6262,23.8242,24.3053,383719.91841959,0
+TSE.US,D,20200916,000000,24.2779,25.593,24.2019,25.1413,413022.76682923,0
+TSE.US,D,20200917,000000,25.5277,27.8642,24.9726,27.2672,1180137.6770228,0
+TSE.US,D,20200918,000000,27.2672,27.4915,26.0915,26.8526,960178.73800056,0
+TSE.US,D,20200921,000000,26.6915,26.6915,24.7277,25.2643,532035.09458889,0
+TSE.US,D,20200922,000000,25.5374,25.5648,24.4468,24.8408,321024.45088695,0
+TSE.US,D,20200923,000000,24.6526,25.0769,24.0701,24.1082,399825.8249909,0
+TSE.US,D,20200924,000000,23.9941,24.2877,23.4497,23.637,322881.76029364,0
+TSE.US,D,20200925,000000,23.4868,23.9394,23.2058,23.5911,384265.22118139,0
+TSE.US,D,20200928,000000,23.9209,25.2643,23.9209,24.9267,490150.30745574,0
+TSE.US,D,20200929,000000,24.757,25.0769,24.0985,24.2497,292260.75520797,0
+TSE.US,D,20200930,000000,24.3053,25.3482,23.9111,24.1082,395491.07803678,0
+TSE.US,D,20201001,000000,24.0896,24.3511,23.5345,23.9755,389443.54740796,0
+TSE.US,D,20201002,000000,23.5062,25.4526,23.4311,25.0096,400101.55138737,0
+TSE.US,D,20201005,000000,25.3579,26.4682,25.2272,25.876,374231.4453635,0
+TSE.US,D,20201006,000000,27.7658,28.3579,25.9179,26.1199,778226.99147271,0
+TSE.US,D,20201007,000000,26.4926,27.9833,26.473,27.6652,1484492.4684832,0
+TSE.US,D,20201008,000000,27.8565,28.3521,27.7218,28.0847,424450.54970731,0
+TSE.US,D,20201009,000000,28.3618,28.8477,27.876,28.075,438989.22334108,0
+TSE.US,D,20201012,000000,29.4379,29.4379,28.2838,28.4379,699536.31792942,0
+TSE.US,D,20201013,000000,28.3326,28.3326,27.3325,28.1131,527889.97359517,0
+TSE.US,D,20201014,000000,28.4184,29.2408,27.9901,29.0681,420852.78148577,0
+TSE.US,D,20201015,000000,28.313,29.6594,28.2662,29.5735,416388.88387754,0
+TSE.US,D,20201016,000000,29.9638,30.4604,29.0965,29.115,454669.75275799,0
+TSE.US,D,20201019,000000,31.834,32.674,30.9286,31.595,1095240.597046,0
+TSE.US,D,20201020,000000,32.4066,33.0838,31.792,32.1482,743852.4173764,0
+TSE.US,D,20201021,000000,31.8916,32.073,30.9286,31.1189,551485.59309949,0
+TSE.US,D,20201022,000000,31.4516,32.0448,30.7744,31.9774,394465.04784027,0
+TSE.US,D,20201023,000000,32.4252,33.8086,32.4115,32.8545,553266.02711682,0
+TSE.US,D,20201026,000000,32.2925,32.3149,31.2438,31.595,479051.55124406,0
+TSE.US,D,20201027,000000,31.4896,31.6526,30.714,31.033,395393.70254361,0
+TSE.US,D,20201028,000000,30.3267,30.5179,29.5969,29.6886,531285.81579404,0
+TSE.US,D,20201029,000000,29.5735,30.4896,29.2408,30.1735,342616.18524223,0
+TSE.US,D,20201030,000000,29.8594,30.832,29.755,30.356,501193.71338708,0
+TSE.US,D,20201102,000000,30.9189,31.9589,30.2974,31.7013,945607.26420067,0
+TSE.US,D,20201103,000000,32.6642,32.8174,31.5862,32.4535,457010.86461498,0
+TSE.US,D,20201104,000000,31.8243,32.0252,30.1111,30.3949,629355.23748453,0
+TSE.US,D,20201105,000000,30.5745,34.1052,30.433,33.8564,825630.40655596,0
+TSE.US,D,20201106,000000,35.6398,36.4125,34.0193,35.1062,1291032.9886723,0
+TSE.US,D,20201109,000000,38.5686,39.074,35.5637,36.1832,1056912.5779268,0
+TSE.US,D,20201110,000000,37.0047,38.7608,36.6808,37.3969,651934.05183905,0
+TSE.US,D,20201111,000000,38.4837,38.5881,36.794,37.4729,484847.95560101,0
+TSE.US,D,20201112,000000,36.8906,37.31,34.3238,35.3072,874667.67991418,0
+TSE.US,D,20201113,000000,35.7734,36.9081,35.7462,36.7745,565105.86208184,0
+TSE.US,D,20201116,000000,37.5764,38.0408,36.7286,37.3871,520338.76035067,0
+TSE.US,D,20201117,000000,36.7286,37.8057,36.2349,37.7305,520327.48529357,0
+TSE.US,D,20201118,000000,38.8749,39.0642,36.7745,36.7842,512939.24787449,0
+TSE.US,D,20201119,000000,36.6808,37.2534,35.9169,37.0994,237818.62947587,0
+TSE.US,D,20201120,000000,36.5677,37.0144,36.4125,36.6905,275023.24290543,0
+TSE.US,D,20201123,000000,37.1286,37.8057,36.8779,37.6525,586619.69604257,0
+TSE.US,D,20201124,000000,38.5784,39.7335,38.3013,39.1598,1098876.2904597,0
+TSE.US,D,20201125,000000,38.6076,38.832,37.9198,38.2447,326664.02944963,0
+TSE.US,D,20201127,000000,38.2817,38.5978,37.7208,38.0359,219199.41017544,0
+TSE.US,D,20201130,000000,37.6428,37.7589,36.1364,36.2398,485052.95663928,0
+TSE.US,D,20201201,000000,37.2155,37.4993,36.3462,37.0525,453530.97199042,0
+TSE.US,D,20201202,000000,36.4895,38.6837,36.3315,38.474,435684.60660425,0
+TSE.US,D,20201203,000000,38.5403,38.9608,38.0359,38.2447,296019.44924455,0
+TSE.US,D,20201204,000000,38.5208,41.1744,38.3208,41.1452,590517.79078519,0
+TSE.US,D,20201207,000000,41.4993,41.8017,40.6681,41.4407,636364.22298281,0
+TSE.US,D,20201208,000000,40.9539,42.2593,40.9539,42.0144,492184.94276052,0
+TSE.US,D,20201209,000000,42.3471,43.0046,41.2593,41.7354,383094.66525289,0
+TSE.US,D,20201210,000000,41.1744,42.3745,41.1744,41.7549,320112.19626667,0
+TSE.US,D,20201211,000000,41.2398,41.7188,40.6008,41.1646,291906.10341176,0
+TSE.US,D,20201214,000000,42.8993,42.8993,39.9139,40.0759,781051.90578,0
+TSE.US,D,20201215,000000,40.3344,41.7646,40.1627,41.7354,495777.58595612,0
+TSE.US,D,20201216,000000,41.7354,43.034,41.5832,42.9754,804242.64823376,0
+TSE.US,D,20201217,000000,43.4056,45.6573,43.4056,45.6378,738020.13783776,0
+TSE.US,D,20201218,000000,45.7627,46.2202,44.6368,45.4563,929842.68435807,0
+TSE.US,D,20201221,000000,44.3793,46.0047,44.0271,45.313,579017.23253851,0
+TSE.US,D,20201222,000000,45.6378,46.507,45.2086,46.3725,337386.60875609,0
+TSE.US,D,20201223,000000,46.7354,48.95,46.4592,48.51,399948.82561386,0
+TSE.US,D,20201224,000000,48.5949,48.8066,47.8232,48.6241,169070.50628845,0
+TSE.US,D,20201228,000000,49.7099,50.2651,48.6953,48.8446,412684.51511608,0
+TSE.US,D,20201229,000000,48.6729,49.0856,46.4592,47.6973,400540.25360925,0
+TSE.US,D,20201230,000000,48.2632,49.7022,48.2632,49.2729,364743.99731258,0
+TSE.US,D,20201231,000000,48.7188,49.7393,48.6046,48.8534,314779.0942562,0
+TSE.US,D,20210104,000000,49.3676,49.749,46.9744,47.471,539852.80918314,0
+TSE.US,D,20210105,000000,47.5744,50.2837,47.5178,49.2915,527599.89712602,0
+TSE.US,D,20210106,000000,50.3998,53.1607,50.3998,52.4065,677986.60878699,0
+TSE.US,D,20210107,000000,53.0846,53.7061,51.4173,52.4827,699453.29250893,0
+TSE.US,D,20210108,000000,52.1305,52.4436,51.0397,52.1959,546085.86575158,0
+TSE.US,D,20210111,000000,50.9256,52.8465,50.8114,52.1499,349920.37223563,0
+TSE.US,D,20210112,000000,52.2827,54.8427,52.0056,54.6895,402639.46424109,0
+TSE.US,D,20210113,000000,54.3939,54.7285,52.6846,52.9041,312620.43332328,0
+TSE.US,D,20210114,000000,53.0553,54.6895,52.4729,53.7061,420565.78003219,0
+TSE.US,D,20210115,000000,52.3676,53.9451,51.7851,52.3871,485094.98185212,0
+TSE.US,D,20210119,000000,53.228,53.7432,52.2154,53.3909,232040.67521237,0
+TSE.US,D,20210120,000000,53.8778,54.3363,53.0456,53.5919,246050.44616741,0
+TSE.US,D,20210121,000000,54.2807,54.6036,52.5012,52.6554,404579.79906827,0
+TSE.US,D,20210122,000000,51.6992,53.0085,51.0593,52.9509,338163.56269111,0
+TSE.US,D,20210125,000000,52.6358,52.9138,50.2768,51.871,274016.68780755,0
+TSE.US,D,20210126,000000,52.5012,52.55,51.0778,51.3753,267165.55310873,0
+TSE.US,D,20210127,000000,49.4446,51.671,47.7919,50.0846,634069.23635943,0
+TSE.US,D,20210128,000000,50.9353,51.351,49.6837,50.2095,388067.9904412,0
+TSE.US,D,20210129,000000,50.2573,50.6963,47.7822,48.5646,530503.73683306,0
+TSE.US,D,20210201,000000,49.1197,51.2222,48.8525,51.0397,392075.76073929,0
+TSE.US,D,20210202,000000,51.948,52.2729,49.7792,51.2319,457421.8916967,0
+TSE.US,D,20210203,000000,50.7529,51.1881,49.6837,50.7725,571657.69526479,0
+TSE.US,D,20210204,000000,51.7275,52.9802,49.9314,50.6963,529886.68370787,0
+TSE.US,D,20210205,000000,51.2026,54.0495,51.0593,53.3324,387465.2873887,0
+TSE.US,D,20210208,000000,54.0788,55.0914,54.0788,54.3939,345824.45149108,0
+TSE.US,D,20210209,000000,54.8427,55.0914,53.1988,54.2709,313983.69022773,0
+TSE.US,D,20210210,000000,54.6895,55.4066,53.2573,54.8719,446262.66017874,0
+TSE.US,D,20210211,000000,55.0817,56.2183,54.4875,56.2183,401728.23462601,0
+TSE.US,D,20210212,000000,56.3715,57.0026,55.3431,56.4192,223250.23069157,0
+TSE.US,D,20210216,000000,57.0407,59.0953,56.7831,58.7129,442204.66462627,0
+TSE.US,D,20210217,000000,58.0251,58.9226,56.4582,58.3402,355757.77680023,0
+TSE.US,D,20210218,000000,58.0055,58.6787,56.6065,56.9832,279428.71521776,0
+TSE.US,D,20210219,000000,57.2992,59.9821,57.2992,59.8397,604868.88846894,0
+TSE.US,D,20210222,000000,59.2378,62.4582,59.0485,61.7226,442266.16493775,0
+TSE.US,D,20210223,000000,61.1578,61.9606,59.5148,61.5889,384689.57333059,0
+TSE.US,D,20210224,000000,62.028,64.5879,61.1022,63.3938,474556.90348009,0
+TSE.US,D,20210225,000000,62.8885,63.4358,61.5889,61.7899,662266.10416762,0
+TSE.US,D,20210226,000000,61.5889,63.0601,59.1451,61.826,526653.81733443,0
+TSE.US,D,20210301,000000,63.5187,66.7002,63.0601,66.2982,654438.13952147,0
+TSE.US,D,20210302,000000,66.1743,66.9382,63.7762,63.7958,461680.78826666,0
+TSE.US,D,20210303,000000,63.8806,65.9353,63.3469,63.4709,387338.18674498,0
+TSE.US,D,20210304,000000,63.547,64.5879,59.8104,62.267,486290.1379052,0
+TSE.US,D,20210305,000000,63.384,64.4222,61.7987,64.0826,932427.7474506,0
+TSE.US,D,20210308,000000,64.9801,67.2455,64.7217,65.8787,492585.71979033,0
+TSE.US,D,20210309,000000,66.6904,66.6904,64.5304,64.7217,377393.58637873,0
+TSE.US,D,20210310,000000,64.8943,70.1206,64.5304,69.4992,1169378.1975294,0
+TSE.US,D,20210311,000000,70.8943,72.2689,69.2329,69.9382,560362.13805638,0
+TSE.US,D,20210312,000000,70.0338,71.2299,69.4992,71.0006,310191.17101983,0
+TSE.US,D,20210315,000000,70.9421,70.9518,67.665,69.5947,383775.26869993,0
+TSE.US,D,20210316,000000,69.2699,70.4172,67.7889,68.3636,436289.35966713,0
+TSE.US,D,20210317,000000,67.7889,69.8924,67.7509,69.7674,419326.54875588,0
+TSE.US,D,20210318,000000,70.0533,73.0816,68.4484,68.8982,494524.00460713,0
+TSE.US,D,20210319,000000,68.6006,68.7831,64.427,66.4045,1257037.6664968,0
+TSE.US,D,20210322,000000,66.4143,66.7392,63.2124,64.3021,527026.91922408,0
+TSE.US,D,20210323,000000,63.3275,64.2358,59.1606,60.145,614678.18814994,0
+TSE.US,D,20210324,000000,61.2641,63.4036,59.5929,59.668,387597.51305838,0
+TSE.US,D,20210325,000000,58.2836,61.9138,57.7695,61.3499,518034.54868057,0
+TSE.US,D,20210326,000000,62.706,63.3469,61.2826,62.5626,326061.32639713,0
+TSE.US,D,20210329,000000,62.1051,63.7294,60.2123,60.308,450655.83242876,0
+TSE.US,D,20210330,000000,60.2797,62.6192,59.4104,61.0056,425543.20524128,0
+TSE.US,D,20210331,000000,61.2924,62.43,60.108,60.8329,532114.01998863,0
+TSE.US,D,20210401,000000,61.1675,62.1051,60.3373,61.989,324836.4451935,0
+TSE.US,D,20210405,000000,62.5139,63.6718,61.8651,62.2953,284827.41756047,0
+TSE.US,D,20210406,000000,62.1333,63.4036,61.6456,61.8173,344560.62009018,0
+TSE.US,D,20210407,000000,61.3392,61.826,60.1919,61.0816,296365.90099923,0
+TSE.US,D,20210408,000000,61.2241,61.6933,58.6134,61.0046,326803.43015565,0
+TSE.US,D,20210409,000000,60.9383,61.8748,60.5822,61.5987,317170.43136757,0
+TSE.US,D,20210412,000000,61.6641,62.4963,61.4641,62.4494,357153.83387082,0
+TSE.US,D,20210413,000000,62.6309,62.6358,60.1236,60.6982,289485.04114986,0
+TSE.US,D,20210414,000000,60.9568,63.148,60.9568,62.8504,243252.1819951,0
+TSE.US,D,20210415,000000,63.3675,63.3675,61.0338,62.946,187893.70162197,0
+TSE.US,D,20210416,000000,63.827,64.2192,62.2817,62.8027,178882.88098501,0
+TSE.US,D,20210419,000000,62.7841,62.8992,60.9851,61.5694,212238.59992114,0
+TSE.US,D,20210420,000000,61.4162,61.4924,58.5987,59.5216,382310.53628153,0
+TSE.US,D,20210421,000000,59.1109,61.989,58.9187,61.3392,301173.17534655,0
+TSE.US,D,20210422,000000,61.3968,61.5206,58.6036,58.6036,283514.38591038,0
+TSE.US,D,20210423,000000,58.948,61.4543,58.7851,60.6982,292705.607461,0
+TSE.US,D,20210426,000000,60.871,61.7129,60.2592,60.6309,236213.47134626,0
+TSE.US,D,20210427,000000,60.1061,60.7031,59.5412,60.6134,178106.95205519,0
+TSE.US,D,20210428,000000,60.5158,61.2631,59.866,60.871,181575.56962263,0
+TSE.US,D,20210429,000000,60.871,62.1529,59.9704,60.4504,229037.41000179,0
+TSE.US,D,20210430,000000,59.9236,60.8807,58.9284,59.2251,353851.26714436,0
+TSE.US,D,20210503,000000,60.1148,61.7518,59.1967,60.7763,397388.36264593,0
+TSE.US,D,20210504,000000,60.5353,62.5831,59.1967,62.4885,339362.81876497,0
+TSE.US,D,20210505,000000,63.5489,65.8885,63.5489,64.9557,317682.93396324,0
+TSE.US,D,20210506,000000,64.7928,65.9977,62.4885,65.6826,547327.14703829,0
+TSE.US,D,20210507,000000,66.4279,67.2045,64.0084,65.1762,558400.27812018,0
+TSE.US,D,20210510,000000,65.0992,66.4474,62.8319,62.8797,386400.30699491,0
+TSE.US,D,20210511,000000,61.9041,65.1665,60.7763,64.9743,276240.94907273,0
+TSE.US,D,20210512,000000,64.946,65.4241,61.2533,61.5987,303034.58477399,0
+TSE.US,D,20210513,000000,61.8173,63.7987,61.2153,62.9655,359714.29683875,0
+TSE.US,D,20210514,000000,63.7509,65.0231,63.0904,64.8124,253042.00657745,0
+TSE.US,D,20210517,000000,64.9646,66.467,64.2387,66.3821,315900.44993552,0
+TSE.US,D,20210518,000000,66.4865,66.708,63.463,63.5684,266022.67232041,0
+TSE.US,D,20210519,000000,62.0475,62.4407,59.827,61.5021,313059.13554516,0
+TSE.US,D,20210520,000000,61.5021,61.6114,59.7236,60.9568,283805.48738472,0
+TSE.US,D,20210521,000000,61.7899,63.7704,61.5889,63.148,519376.28047601,0
+TSE.US,D,20210524,000000,64.1714,64.2387,62.8894,63.7704,240681.46897525,0
+TSE.US,D,20210525,000000,63.7411,64.3724,61.6172,61.7226,297231.0053807,0
+TSE.US,D,20210526,000000,61.8358,62.1909,59.9148,61.1665,413424.56886423,0
+TSE.US,D,20210527,000000,62.1236,62.668,61.3773,62.2777,326736.80481821,0
+TSE.US,D,20210528,000000,62.8602,63.1284,61.2631,62.1236,226387.77158221,0
+TSE.US,D,20210601,000000,63.5684,65.0426,62.6777,64.9743,445754.25760383,0
+TSE.US,D,20210602,000000,65.2426,65.5304,63.5977,64.4299,373453.46642327,0
+TSE.US,D,20210603,000000,64.1031,64.1031,62.5538,64.0856,241373.34747939,0
+TSE.US,D,20210604,000000,64.2192,64.4962,63.2524,64.1226,191263.91869104,0
+TSE.US,D,20210607,000000,63.7216,64.5431,62.2962,62.3538,243509.45829812,0
+TSE.US,D,20210608,000000,62.2583,63.626,61.186,63.0426,239750.76426153,0
+TSE.US,D,20210609,000000,62.9851,63.3197,61.9509,62.0572,252471.07868589,0
+TSE.US,D,20210610,000000,62.7656,63.1383,60.948,61.1197,300260.92072627,0
+TSE.US,D,20210611,000000,61.6543,62.3343,59.789,60.9655,313672.08864958,0
+TSE.US,D,20210614,000000,61.2241,61.7129,59.1967,59.6943,339382.2938636,0
+TSE.US,D,20210615,000000,59.6085,59.9148,57.79,59.6183,298787.98826633,0
+TSE.US,D,20210616,000000,59.5899,59.5899,56.7285,57.4836,398850.02004876,0
+TSE.US,D,20210617,000000,56.9967,57.4748,53.4485,55.0261,468525.77293433,0
+TSE.US,D,20210618,000000,54.03,54.9499,53.1783,53.8007,668613.9613175,0
+TSE.US,D,20210621,000000,54.7099,56.3461,54.7099,55.9343,333230.21270526,0
+TSE.US,D,20210622,000000,56.0583,56.1451,54.9012,55.4573,251028.89638169,0
+TSE.US,D,20210623,000000,55.6388,56.2602,55.3548,55.6856,268133.15800934,0
+TSE.US,D,20210624,000000,56.1646,56.1646,54.7393,55.5324,313277.46165091,0
+TSE.US,D,20210625,000000,56.0778,57.9051,55.5324,56.4983,1682761.2726518,0
+TSE.US,D,20210628,000000,56.2797,56.7958,55.0163,55.7616,375608.02733544,0
+TSE.US,D,20210629,000000,56.2895,56.8339,55.9002,56.308,227242.62591178,0
+TSE.US,D,20210630,000000,55.7344,57.4563,55.7344,57.2446,423900.12191957,0
+TSE.US,D,20210701,000000,58.2016,58.4505,56.1266,56.1266,296440.72637819,0
+TSE.US,D,20210702,000000,56.3363,56.3558,55.4085,55.5129,167466.37316403,0
+TSE.US,D,20210706,000000,55.5421,55.9051,53.3041,54.0495,386839.00921681,0
+TSE.US,D,20210707,000000,53.6759,54.8641,52.3734,54.4895,437883.24273964,0
+TSE.US,D,20210708,000000,52.8622,54.7012,51.9997,53.7529,335965.95156092,0
+TSE.US,D,20210709,000000,54.9217,56.3207,54.6251,55.5636,281451.05046024,0
+TSE.US,D,20210712,000000,54.9217,56.1393,54.2612,55.9753,267381.8292041,0
+TSE.US,D,20210713,000000,55.43,56.1772,54.1598,55.0271,366389.13064465,0
+TSE.US,D,20210714,000000,54.9802,56.0329,53.4934,53.8192,439994.75343377,0
+TSE.US,D,20210715,000000,53.1119,53.8964,52.469,52.5939,208433.78065095,0
+TSE.US,D,20210716,000000,53.1119,53.1587,49.1353,49.4319,518955.00334238,0
+TSE.US,D,20210719,000000,47.9383,49.2602,46.9988,47.9959,555189.96186094,0
+TSE.US,D,20210720,000000,48.3315,49.4417,46.6164,48.9831,591188.14418031,0
+TSE.US,D,20210721,000000,50.6778,51.5968,50.0066,50.5246,437795.09229319,0
+TSE.US,D,20210722,000000,50.8787,50.8787,49.509,49.8066,309225.6161296,0
+TSE.US,D,20210723,000000,50.189,50.6241,49.2017,49.8163,144662.05766741,0
+TSE.US,D,20210726,000000,50.2182,51.4534,50.1509,51.3481,201650.29629475,0
+TSE.US,D,20210727,000000,50.6681,51.3002,49.7968,50.3998,173938.25594206,0
+TSE.US,D,20210728,000000,50.7441,52.23,49.911,51.5695,209121.55913433,0
+TSE.US,D,20210729,000000,52.3831,52.9295,51.9324,52.2592,207823.90256211,0
+TSE.US,D,20210730,000000,52.3344,53.428,51.31,52.0768,268048.08257846,0
+TSE.US,D,20210802,000000,52.2777,54.0212,50.9559,50.9753,237503.95288214,0
+TSE.US,D,20210803,000000,51.3578,51.952,49.5861,51.8651,304870.36907166,0
+TSE.US,D,20210804,000000,51.3578,51.9324,50.1031,50.3139,385765.82878149,0
+TSE.US,D,20210805,000000,50.7832,51.3383,47.2963,48.1588,819134.94865853,0
+TSE.US,D,20210806,000000,49.4807,50.3569,48.9051,50.0544,476157.96158895,0
+TSE.US,D,20210809,000000,50.5344,50.5344,49.0486,50.1412,451832.5383884,0
+TSE.US,D,20210810,000000,50.0544,51.6641,49.8163,51.3295,351978.58265981,0
+TSE.US,D,20210811,000000,51.4534,51.6261,50.428,51.0222,244568.28866076,0
+TSE.US,D,20210812,000000,50.8505,51.1383,49.3373,49.6144,264295.53857302,0
+TSE.US,D,20210813,000000,49.668,49.668,48.4846,48.8856,252391.12828096,0
+TSE.US,D,20210816,000000,48.1861,48.3217,46.6261,47.5452,422955.06713317,0
+TSE.US,D,20210817,000000,46.7988,47.0564,45.7539,46.5012,379315.47111247,0
+TSE.US,D,20210818,000000,46.3568,46.9715,45.1207,45.189,257339.85334468,0
+TSE.US,D,20210819,000000,44.2876,44.7061,42.871,43.1676,494530.15463827,0
+TSE.US,D,20210820,000000,43.0525,43.7997,42.3442,43.4641,367532.01143299,0
+TSE.US,D,20210823,000000,44.0681,45.2837,43.7227,45.111,323682.28934807,0
+TSE.US,D,20210824,000000,45.5335,47.1431,45.4466,46.6642,335029.09681604,0
+TSE.US,D,20210825,000000,46.4915,47.3627,45.83,46.952,298008.98432092,0
+TSE.US,D,20210826,000000,46.9226,47.3344,46.3764,46.7013,228050.33000254,0
+TSE.US,D,20210827,000000,46.9325,49.5569,46.9325,49.5003,512123.34374219,0
+TSE.US,D,20210830,000000,49.7188,50.4144,49.1647,49.8534,424789.82642564,0
+TSE.US,D,20210831,000000,49.8163,50.1793,49.3129,49.748,421041.38244097,0
+TSE.US,D,20210901,000000,49.8729,50.2085,48.8154,49.911,302197.15553267,0
+TSE.US,D,20210902,000000,49.9792,50.5909,49.7675,49.9598,271214.32361447,0
+TSE.US,D,20210903,000000,49.9207,49.989,49.0202,49.7383,254693.28994067,0
+TSE.US,D,20210907,000000,49.6242,50.0456,48.9051,49.1929,347833.46166608,0
+TSE.US,D,20210908,000000,49.0486,49.1929,46.6358,46.8075,414289.67324571,0
+TSE.US,D,20210909,000000,46.5676,47.8895,45.9646,47.0856,257078.4770209,0
+TSE.US,D,20210910,000000,47.5637,48.2924,46.3286,46.4242,259031.11191037,0
+TSE.US,D,20210913,000000,47.1997,47.6027,46.6154,47.1715,372249.08532347,0
+TSE.US,D,20210914,000000,47.3627,47.3627,45.4563,45.5617,370151.92470201,0
+TSE.US,D,20210915,000000,45.629,47.3158,45.629,47.2963,352664.3111328,0
+TSE.US,D,20210916,000000,47.2671,47.2671,45.9315,46.2232,240591.26851841,0
+TSE.US,D,20210917,000000,46.2037,46.4437,44.9774,45.8114,946587.16916357,0
+TSE.US,D,20210920,000000,44.1051,45.3031,43.7803,45.0447,783543.69340012,0
+TSE.US,D,20210921,000000,45.6583,46.2135,44.7285,46.0797,420312.60374993,0
+TSE.US,D,20210922,000000,47.5637,50.5421,47.0514,49.9207,754619.07190609,0
+TSE.US,D,20210923,000000,50.39,52.0475,50.39,51.1188,565408.23861328,0
+TSE.US,D,20210924,000000,50.7929,51.9139,50.3334,50.3617,554442.73307646,0
+TSE.US,D,20210927,000000,50.7539,54.3753,50.7539,53.3597,643454.18389122,0
+TSE.US,D,20210928,000000,53.2748,53.9451,51.6065,53.35,533818.60362179,0
+TSE.US,D,20210929,000000,53.389,53.7821,52.3636,53.0729,308712.08852875,0
+TSE.US,D,20210930,000000,53.4866,53.5743,51.9647,52.0124,429432.07493716,0
+TSE.US,D,20211001,000000,52.2056,55.5197,52.2056,55.2017,509991.33294424,0
+TSE.US,D,20211004,000000,55.2895,56.5412,53.8817,54.268,541240.66621219,0
+TSE.US,D,20211005,000000,54.4602,55.7607,53.4963,55.2797,496346.4638373,0
+TSE.US,D,20211006,000000,54.026,54.5373,52.4748,53.4485,402694.81452142,0
+TSE.US,D,20211007,000000,54.1334,55.8573,54.0554,55.4719,566075.51699283,0
+TSE.US,D,20211008,000000,55.8954,55.9636,54.2046,54.4982,277137.82861514,0
+TSE.US,D,20211011,000000,54.9227,55.4016,53.3129,53.3226,163936.2552851,0
+TSE.US,D,20211012,000000,53.7188,53.8339,52.5529,53.67,260680.34526321,0
+TSE.US,D,20211013,000000,53.9207,53.9207,52.109,52.9188,258582.15963657,0
+TSE.US,D,20211014,000000,53.6894,54.6242,53.2417,53.5646,208029.92860556,0
+TSE.US,D,20211015,000000,54.7588,54.9129,52.9382,52.9382,327055.58143271,0
+TSE.US,D,20211018,000000,52.4085,54.1519,52.2348,53.9012,222907.87895766,0
+TSE.US,D,20211019,000000,54.0173,54.19,52.8797,53.4963,203027.90327189,0
+TSE.US,D,20211020,000000,53.4007,54.7685,53.4007,54.5178,207796.22742194,0
+TSE.US,D,20211021,000000,53.8729,54.4797,52.6387,54.2876,355534.32566851,0
+TSE.US,D,20211022,000000,54.788,55.6455,54.4124,54.991,344129.09290463,0
+TSE.US,D,20211025,000000,55.5782,57.9188,55.0866,57.8817,404296.89763547,0
+TSE.US,D,20211026,000000,58.1899,59.3841,56.5509,56.5997,422262.16362384,0
+TSE.US,D,20211027,000000,55.9343,56.3578,53.67,53.7285,286655.00181661,0
+TSE.US,D,20211028,000000,54.026,55.4915,53.5217,55.4621,205766.71714312,0
+TSE.US,D,20211029,000000,55.3275,55.79,53.7138,54.0173,320752.82451126,0
+TSE.US,D,20211101,000000,54.2973,55.5675,54.0456,54.7304,226525.12227785,0
+TSE.US,D,20211102,000000,54.6621,55.3754,53.7958,54.8749,210175.264471,0
+TSE.US,D,20211103,000000,54.3441,56.2914,54.0846,55.7997,267682.15572516,0
+TSE.US,D,20211104,000000,55.9929,56.2075,54.2017,55.1821,236967.87516708,0
+TSE.US,D,20211105,000000,55.9441,57.4085,55.3655,57.1197,410156.85231427,0
+TSE.US,D,20211108,000000,57.3792,57.8134,52.6875,52.8417,738648.46602004,0
+TSE.US,D,20211109,000000,52.9861,54.3929,52.5236,53.95,369426.22102655,0
+TSE.US,D,20211110,000000,53.227,54.4027,51.8593,52.3402,307870.55926667,0
+TSE.US,D,20211111,000000,52.9861,55.1451,52.9861,54.9997,374669.12258019,0
+TSE.US,D,20211112,000000,54.9715,56.6095,54.5568,56.4358,282058.8785387,0
+TSE.US,D,20211115,000000,56.2719,56.2719,54.5861,55.7227,256160.07236946,0
+TSE.US,D,20211116,000000,55.9734,56.1324,54.1519,54.3636,325317.17262823,0
+TSE.US,D,20211117,000000,53.709,53.8914,52.2251,52.5529,430004.02783392,0
+TSE.US,D,20211118,000000,52.7266,53.1597,51.309,51.4153,248188.60699652,0
+TSE.US,D,20211119,000000,50.4807,50.7598,49.5178,49.6817,306190.57575808,0
+TSE.US,D,20211122,000000,49.8925,51.3519,49.6865,50.5959,279887.91754347,0
+TSE.US,D,20211123,000000,50.549,52.1285,50.3559,51.2709,303832.03881285,0
+TSE.US,D,20211124,000000,50.8475,52.2827,49.9119,49.9217,201054.76827859,0
+TSE.US,D,20211126,000000,46.7714,48.7753,46.6934,48.3422,259959.76661371,0
+TSE.US,D,20211129,000000,49.19,49.4095,47.3198,47.7149,233257.35637447,0
+TSE.US,D,20211130,000000,46.7813,47.1256,44.4691,45.5091,418307.6935957,0
+TSE.US,D,20211201,000000,47.1276,47.3978,44.9784,45.0856,570165.28770621,0
+TSE.US,D,20211202,000000,45.4319,48.2603,44.8437,47.9276,399830.95001686,0
+TSE.US,D,20211203,000000,48.6114,49.5744,47.8691,48.8241,409579.77439156,0
+TSE.US,D,20211206,000000,50.2593,51.5509,49.672,49.8359,503125.84817274,0
+TSE.US,D,20211207,000000,51.3286,52.0222,49.6622,49.8925,335768.12555898,0
+TSE.US,D,20211208,000000,49.9412,50.9041,49.748,49.8066,293189.40991131,0
+TSE.US,D,20211209,000000,49.8739,51.6758,49.7675,51.2036,344177.26814863,0
+TSE.US,D,20211210,000000,51.7617,51.9939,50.5764,51.5412,255743.92026179,0
+TSE.US,D,20211213,000000,51.309,51.5412,49.6427,49.7285,511823.01722113,0
+TSE.US,D,20211214,000000,49.1802,51.3675,49.0934,49.8456,344438.64447242,0
+TSE.US,D,20211215,000000,49.2953,50.2398,47.551,49.7285,453361.84613386,0
+TSE.US,D,20211216,000000,50.1051,50.9627,47.7149,48.1871,671912.42802319,0
+TSE.US,D,20211217,000000,47.831,49.1227,47.1471,48.0622,936779.91949297,0
+TSE.US,D,20211220,000000,47.07,47.2437,45.5139,46.8768,373925.99381648,0
+TSE.US,D,20211221,000000,47.311,49.0446,47.311,48.7753,305348.02149082,0
+TSE.US,D,20211222,000000,48.7559,50.1988,48.5725,50.0759,278160.78379608,0
+TSE.US,D,20211223,000000,50.549,51.9548,50.3559,51.7236,258512.45928355,0
+TSE.US,D,20211227,000000,51.3578,52.0222,51.0397,51.2612,318778.66451276,0
+TSE.US,D,20211228,000000,50.8954,51.952,50.6348,50.7402,322649.08411521,0
+TSE.US,D,20211229,000000,50.7305,51.0875,50.4417,50.7032,234656.48846063,0
+TSE.US,D,20211230,000000,50.5861,51.8202,50.4417,50.5197,204588.98617828,0
+TSE.US,D,20211231,000000,50.3851,50.8183,49.7675,50.549,172225.47226735,0
+TSE.US,D,20220103,000000,51.4251,53.4202,51.069,53.0241,351747.95649175,0
+TSE.US,D,20220104,000000,53.227,55.5012,53.0827,54.5666,390146.70096921,0
+TSE.US,D,20220105,000000,54.75,55.5646,52.9578,53.1129,368056.81409095,0
+TSE.US,D,20220106,000000,53.8299,55.4768,52.6544,55.2543,490412.70878472,0
+TSE.US,D,20220107,000000,55.2837,56.4465,55.1158,55.3802,388509.76767866,0
+TSE.US,D,20220110,000000,54.8183,55.2543,53.5051,54.3529,296693.90266045,0
+TSE.US,D,20220111,000000,53.946,55.4095,53.7334,55.1382,269759.84124798,0
+TSE.US,D,20220112,000000,54.8378,56.6885,53.9558,54.0143,382836.36394468,0
+TSE.US,D,20220113,000000,54.0524,55.2641,54.0143,54.3529,212016.17379463,0
+TSE.US,D,20220114,000000,53.3841,55.4582,52.909,55.429,371048.80424443,0
+TSE.US,D,20220118,000000,55.3031,56.3685,54.7597,55.351,323724.3145609,0
+TSE.US,D,20220119,000000,56.068,56.6982,54.9929,56.0007,549105.53104524,0
+TSE.US,D,20220120,000000,56.3977,56.6299,54.1012,54.3051,421900.3367913,0
+TSE.US,D,20220121,000000,53.791,55.3216,52.2797,52.308,391314.18188213,0
+TSE.US,D,20220124,000000,49.5178,52.4349,48.8202,52.2212,546648.59360163,0
+TSE.US,D,20220125,000000,51.4651,53.147,50.5353,52.0856,250139.19187561,0
+TSE.US,D,20220126,000000,52.8993,53.7646,50.8642,51.3978,284115.0389525,0
+TSE.US,D,20220127,000000,51.7363,53.3841,51.5626,52.1051,241625.49875646,0
+TSE.US,D,20220128,000000,51.9109,52.3812,49.9441,51.5041,261744.3006518,0
+TSE.US,D,20220131,000000,50.6417,52.1529,50.2251,51.8817,314124.11593895,0
+TSE.US,D,20220201,000000,51.9792,53.5441,51.7363,53.3061,264618.41520829,0
+TSE.US,D,20220202,000000,52.9968,53.5588,51.6398,52.4924,315733.37408933,0
+TSE.US,D,20220203,000000,51.8339,53.3939,51.5138,51.6787,228966.68464359,0
+TSE.US,D,20220204,000000,51.872,52.7159,49.9441,50.4865,365414.35070771,0
+TSE.US,D,20220207,000000,50.109,51.7656,50.0017,51.3685,329569.91916703,0
+TSE.US,D,20220208,000000,51.3588,53.791,51.3588,53.791,395467.50291739,0
+TSE.US,D,20220209,000000,54.4114,57.8319,54.2856,55.9909,708724.46446447,0
+TSE.US,D,20220210,000000,55.71,57.8807,55.5304,56.6299,518235.44969807,0
+TSE.US,D,20220211,000000,56.6787,57.2406,55.3031,56.0007,279211.41411719,0
+TSE.US,D,20220214,000000,56.0875,56.7373,53.6407,54.5373,401936.31067985,0
+TSE.US,D,20220215,000000,54.7987,57.0211,54.469,56.5432,285412.69552472,0
+TSE.US,D,20220216,000000,56.8826,57.4544,56.03,56.8241,244996.74083074,0
+TSE.US,D,20220217,000000,56.2622,56.8826,54.4212,54.8953,252534.62900774,0
+TSE.US,D,20220218,000000,54.392,55.0505,53.2973,54.15,293156.60974518,0
+TSE.US,D,20220222,000000,53.5295,54.0856,51.8436,52.3763,305187.09567578,0
+TSE.US,D,20220223,000000,52.7832,53.0593,50.5353,50.6417,320762.04955797,0
+TSE.US,D,20220224,000000,49.2368,49.9246,48.0934,49.7305,421631.78543117,0
+TSE.US,D,20220225,000000,49.9929,52.4154,49.9929,52.1529,323935.46563032,0
+TSE.US,D,20220228,000000,50.9617,50.9617,49.7597,50.351,442298.96510387,0
+TSE.US,D,20220301,000000,50.031,50.1666,46.0974,46.4846,639714.96495325,0
+TSE.US,D,20220302,000000,46.8144,48.19,46.3685,47.5988,413698.24525031,0
+TSE.US,D,20220303,000000,47.8602,48.3451,46.9012,48.0056,332923.73615306,0
+TSE.US,D,20220304,000000,46.95,47.2407,44.8466,45.7773,397389.38765112,0
+TSE.US,D,20220307,000000,45.6514,45.6514,41.9686,42.4535,674792.69261082,0
+TSE.US,D,20220308,000000,42.8407,45.7675,41.9013,44.9822,493470.29927044,0
+TSE.US,D,20220309,000000,46.4358,47.0953,45.7969,46.5618,812779.91647231,0
+TSE.US,D,20220310,000000,46.0583,47.0369,45.4183,46.6105,271667.37590903,0
+TSE.US,D,20220311,000000,47.0953,47.7441,44.8271,44.9246,561582.91923925,0
+TSE.US,D,20220314,000000,45.7481,46.6593,44.5656,45.5256,336187.35268224,0
+TSE.US,D,20220315,000000,45.7187,46.2524,43.0973,43.8388,515559.16114352,0
+TSE.US,D,20220316,000000,44.8466,46.271,44.5754,46.068,608554.80713694,0
+TSE.US,D,20220317,000000,45.5442,46.9305,45.5442,45.9617,580700.29106267,0
+TSE.US,D,20220318,000000,45.913,47.0953,45.1862,46.3588,1306297.3659815,0
+TSE.US,D,20220321,000000,47.4827,49.1012,47.1149,47.9481,774788.09905581,0
+TSE.US,D,20220322,000000,48.4514,49.2846,47.027,47.3958,643623.30974778,0
+TSE.US,D,20220323,000000,47.5022,47.832,46.591,46.6495,305876.92416954,0
+TSE.US,D,20220324,000000,46.872,47.7246,46.5812,47.5695,351359.47952424,0
+TSE.US,D,20220325,000000,47.8027,47.8027,46.3588,47.5412,332807.91056644,0
+TSE.US,D,20220328,000000,47.4924,47.4924,45.9949,47.3763,438332.19501345,0
+TSE.US,D,20220329,000000,47.6866,49.3139,47.6866,48.471,525866.61334749,0
+TSE.US,D,20220330,000000,48.6456,48.7519,47.0173,47.153,317233.98168943,0
+TSE.US,D,20220331,000000,46.9978,47.55,46.1071,46.4358,453025.6444311,0
+TSE.US,D,20220401,000000,46.9208,47.5119,46.3734,46.5334,528138.02485148,0
+TSE.US,D,20220404,000000,46.4944,47.5793,45.4329,47.0173,468785.09924774,0
+TSE.US,D,20220405,000000,46.9403,47.8124,45.8447,46.0388,606935.29893465,0
+TSE.US,D,20220406,000000,45.6973,46.1167,44.312,44.4583,520367.46049603,0
+TSE.US,D,20220407,000000,44.3217,44.8974,43.3168,44.6436,625116.84101839,0
+TSE.US,D,20220408,000000,44.8388,45.99,44.6242,45.0632,425289.00395382,0
+TSE.US,D,20220411,000000,45.2193,46.7412,44.9528,45.4242,401182.93186421,0
+TSE.US,D,20220412,000000,45.6973,47.3265,45.5412,45.8046,444466.85108353,0
+TSE.US,D,20220413,000000,45.9412,48.3619,45.9412,48.3119,461293.33630434,0
+TSE.US,D,20220414,000000,48.429,49.751,48.429,48.79,419841.10136193,0
+TSE.US,D,20220418,000000,48.7803,49.5803,48.1168,48.3607,389181.14607898,0
+TSE.US,D,20220419,000000,48.3022,50.4875,48.3022,50.1949,470026.38053444,0
+TSE.US,D,20220420,000000,50.351,52.0095,50.351,51.1412,369944.87365337,0
+TSE.US,D,20220421,000000,52.1949,52.6143,50.3802,50.5656,335209.49772971,0
+TSE.US,D,20220422,000000,50.1851,51.073,49.229,49.5217,380863.22895137,0
+TSE.US,D,20220425,000000,48.6924,48.6924,46.4388,48.0095,362432.61060614,0
+TSE.US,D,20220426,000000,47.629,47.8729,44.668,44.7218,407559.48915945,0
+TSE.US,D,20220427,000000,44.8778,46.4388,44.5364,44.7412,384665.99821119,0
+TSE.US,D,20220428,000000,45.2876,46.5852,44.6827,46.5461,232239.52621949,0
+TSE.US,D,20220429,000000,46.8388,48.2339,46.1363,46.2925,287161.35438112,0
+TSE.US,D,20220502,000000,46.4778,47.19,45.1705,46.5852,354978.77285482,0
+TSE.US,D,20220503,000000,46.7803,48.8485,46.7803,48.5363,380341.50130899,0
+TSE.US,D,20220504,000000,48.5169,50.1265,47.9315,49.9314,484380.55323376,0
+TSE.US,D,20220505,000000,48.3802,48.7608,45.1705,45.707,667613.55625077,0
+TSE.US,D,20220506,000000,45.5412,46.0291,44.1949,44.7218,432596.26596278,0
+TSE.US,D,20220509,000000,43.4437,44.1218,42.3412,42.673,388487.21756446,0
+TSE.US,D,20220510,000000,43.3559,43.4631,39.9119,41.3949,521108.53924935,0
+TSE.US,D,20220511,000000,41.3559,43.0632,40.9754,42.6047,533371.70135838,0
+TSE.US,D,20220512,000000,41.8632,41.912,39.7267,40.6145,408734.14510872,0
+TSE.US,D,20220513,000000,41.3559,42.3022,41.2193,41.6779,282871.70765542,0
+TSE.US,D,20220516,000000,41.2681,43.2291,40.9266,42.8193,299401.96637593,0
+TSE.US,D,20220517,000000,44.4973,45.3851,44.1949,44.9558,280088.81856097,0
+TSE.US,D,20220518,000000,44.4583,45.834,44.0388,44.429,375475.80166576,0
+TSE.US,D,20220519,000000,43.8339,45.2096,43.3363,44.3705,373702.54268477,0
+TSE.US,D,20220520,000000,44.8583,45.5119,41.815,42.8193,292138.7795902,0
+TSE.US,D,20220523,000000,43.4339,44.1998,42.7803,43.2193,308137.06061642,0
+TSE.US,D,20220524,000000,43.1023,43.3363,41.5236,42.7901,253863.03573571,0
+TSE.US,D,20220525,000000,42.4681,44.0681,41.8436,43.8535,274040.26292696,0
+TSE.US,D,20220526,000000,44.3998,45.4291,44.1949,45.3071,199632.06107303,0
+TSE.US,D,20220527,000000,45.3071,46.1851,45.3071,45.9412,180880.61610291,0
+TSE.US,D,20220531,000000,45.5998,46.9851,45.2583,46.1363,374969.44910124,0
+TSE.US,D,20220601,000000,46.4778,46.6924,45.3217,46.1071,306855.80412726,0
+TSE.US,D,20220602,000000,46.5266,48.0876,46.4534,47.7949,273135.18334301,0
+TSE.US,D,20220603,000000,47.3364,47.4535,45.8144,46.3802,242089.82610813,0
+TSE.US,D,20220606,000000,46.79,47.3364,46.3315,46.9363,272550.93038396,0
+TSE.US,D,20220607,000000,46.3705,47.39,45.8729,47.3265,242258.95196471,0
+TSE.US,D,20220608,000000,46.6827,47.4144,46.4095,47.0534,196475.04508374,0
+TSE.US,D,20220609,000000,46.6729,47.19,46.1071,46.5168,198530.18049235,0
+TSE.US,D,20220610,000000,45.3656,45.4442,42.8486,43.0046,248511.48363179,0
+TSE.US,D,20220613,000000,41.3559,42.2437,39.6974,40.2535,417837.21621289,0
+TSE.US,D,20220614,000000,40.3803,40.5851,39.6291,39.8437,210708.2671705,0
+TSE.US,D,20220615,000000,40.3705,40.712,38.1949,39.1998,308943.73970199,0
+TSE.US,D,20220616,000000,37.4632,38.312,35.3462,36.0779,550275.06196853,0
+TSE.US,D,20220617,000000,36.1267,36.7315,34.8974,36.5169,1278462.3250059,0
+TSE.US,D,20220621,000000,36.9852,37.9559,36.312,36.5169,326279.65250289,0
+TSE.US,D,20220622,000000,35.3461,36.3901,34.9169,36.2339,230488.8173527,0
+TSE.US,D,20220623,000000,36.1071,36.9267,35.9316,36.8096,263673.36042189,0
+TSE.US,D,20220624,000000,36.9754,39.6583,36.9754,39.2193,1576273.4833249,0
+TSE.US,D,20220627,000000,39.3852,40.1754,39.0242,39.2095,272716.98122495,0
+TSE.US,D,20220628,000000,39.8437,40.5322,38.3315,39.2486,871838.66558613,0
+TSE.US,D,20220629,000000,39.073,39.073,37.8339,38.312,285211.79450722,0
+TSE.US,D,20220630,000000,37.5023,38.0388,37.0535,37.5217,228439.83197524,0
+TSE.US,D,20220701,000000,37.0632,38.1559,35.9608,37.8242,473094.22107207,0
+TSE.US,D,20220705,000000,36.6145,37.2486,36.0584,37.0144,517838.77268902,0
+TSE.US,D,20220706,000000,36.7783,37.3834,35.8928,37.0636,348424.44171765,0
+TSE.US,D,20220707,000000,37.5851,39.6611,37.5753,39.0806,335206.68098146,0
+TSE.US,D,20220708,000000,39.2184,40.34,38.6674,39.4644,447492.09202436,0
+TSE.US,D,20220711,000000,38.9626,39.7497,38.6576,38.9035,309208.1942739,0
+TSE.US,D,20220712,000000,38.7953,40.7533,38.6182,39.73,365238.08384443,0
+TSE.US,D,20220713,000000,39.2577,39.4152,38.4018,38.5985,371467.35378308,0
+TSE.US,D,20220714,000000,37.6048,38.9134,37.5851,38.7068,372099.5296522,0
+TSE.US,D,20220715,000000,39.5628,39.8678,38.6674,39.8087,425590.55214707,0
+TSE.US,D,20220718,000000,40.9009,42.298,40.6057,40.9304,413625.96319002,0
+TSE.US,D,20220719,000000,41.6093,43.2819,41.2344,42.3177,368294.27811846,0
+TSE.US,D,20220720,000000,42.2685,43.0556,41.993,42.357,409004.57464196,0
+TSE.US,D,20220721,000000,41.2846,42.4653,41.0681,42.3374,372057.85889556,0
+TSE.US,D,20220722,000000,42.6621,43.0458,41.9635,42.4358,437318.32924318,0
+TSE.US,D,20220725,000000,42.8982,43.2327,41.9684,42.2783,207605.7423312,0
+TSE.US,D,20220726,000000,39.3561,39.8481,32.7935,32.9804,1467461.1042939,0
+TSE.US,D,20220727,000000,33.0493,35.2631,32.6016,35.1155,1396194.9631896,0
+TSE.US,D,20220728,000000,35.5681,36.4831,34.6728,34.9286,573257.48466235,0
+TSE.US,D,20220729,000000,35.027,35.696,34.7761,35.1942,312086.52556225,0
+TSE.US,D,20220801,000000,34.9384,35.1008,33.8069,34.7613,372875.01226979,0
+TSE.US,D,20220802,000000,34.6826,34.6826,33.7626,33.7872,241443.41308784,0
+TSE.US,D,20220803,000000,33.8266,34.2497,33.4724,34.0431,254566.65235164,0
+TSE.US,D,20220804,000000,33.8364,34.0529,33.4035,33.8955,229135.29447844,0
+TSE.US,D,20220805,000000,33.4429,34.23,33.4429,34.1906,246909.39672792,0
+TSE.US,D,20220808,000000,34.4366,35.3812,34.4366,34.5547,549607.80572575,0
+TSE.US,D,20220809,000000,28.9169,30.6584,27.7461,29.7926,1152342.7770957,0
+TSE.US,D,20220810,000000,30.5502,31.7309,30.1665,30.7371,475336.28834337,0
+TSE.US,D,20220811,000000,30.3042,31.5439,29.891,30.0779,495901.31492823,0
+TSE.US,D,20220812,000000,30.3534,31.7695,30.0386,31.6227,457942.30470329,0
+TSE.US,D,20220815,000000,31.4849,31.6227,30.5305,30.8257,653289.73006109,0
+TSE.US,D,20220816,000000,30.5502,32.4491,30.319,31.9769,755850.60940665,0
+TSE.US,D,20220817,000000,31.7309,31.7309,30.501,30.8159,1009363.2965231,0
+TSE.US,D,20220818,000000,30.501,31.2094,30.501,30.9339,418572.5869119,0
+TSE.US,D,20220819,000000,30.5994,30.6486,29.2711,29.3498,526545.58282187,0
+TSE.US,D,20220822,000000,29.0448,29.0448,27.9527,28.2675,501062.39059285,0
+TSE.US,D,20220823,000000,28.7792,29.6204,28.7103,29.3203,465293.63599163,0
+TSE.US,D,20220824,000000,29.2613,29.3252,28.6513,28.8677,251791.98977495,0
+TSE.US,D,20220825,000000,29.0055,29.9992,29.0055,29.7729,394512.29856835,0
+TSE.US,D,20220826,000000,29.9205,29.9205,28.3561,28.4053,283915.06134958,0
+TSE.US,D,20220829,000000,28.0511,28.298,27.628,27.6575,352682.98977491,0
+TSE.US,D,20220830,000000,27.6772,27.8248,26.8114,26.9885,354694.36605303,0
+TSE.US,D,20220831,000000,27.0081,27.1262,26.0833,26.103,561640.49079732,0
+TSE.US,D,20220901,000000,25.7291,26.0833,24.8034,26.0538,488189.17586892,0
+TSE.US,D,20220902,000000,26.5457,26.6638,24.7944,25.1289,416588.65235157,0
+TSE.US,D,20220906,000000,26.3096,26.6047,24.8534,25.0108,499839.70961125,0
+TSE.US,D,20220907,000000,24.9026,25.3306,24.3369,25.2962,388041.13496917,0
+TSE.US,D,20220908,000000,24.9715,25.2912,24.3614,25.2863,323483.98568494,0
+TSE.US,D,20220909,000000,25.6799,26.6835,25.4241,26.6539,419444.62372171,0
+TSE.US,D,20220912,000000,27.1065,27.7362,26.7327,27.2738,384689.17995895,0
+TSE.US,D,20220913,000000,26.2899,26.6933,25.06,25.1978,384521.48057244,0
+TSE.US,D,20220914,000000,25.0108,25.0108,24.1352,24.3418,350609.61554178,0
+TSE.US,D,20220915,000000,24.1155,24.9616,24.1155,24.5779,335558.34151316,0
+TSE.US,D,20220916,000000,23.9974,23.9974,22.9938,23.7613,1363150.0531692,0
+TSE.US,D,20220919,000000,23.3775,24.6566,23.3185,24.6468,331240.84458064,0
+TSE.US,D,20220920,000000,23.9482,24.1647,23.594,24.0958,255643.99386493,0
+TSE.US,D,20220921,000000,24.2827,24.3614,23.4858,23.5251,254174.33742321,0
+TSE.US,D,20220922,000000,23.5153,23.6137,22.2362,22.2756,524108.35173803,0
+TSE.US,D,20220923,000000,21.6459,21.8181,19.8453,20.2586,673874.06748439,0
+TSE.US,D,20220926,000000,19.9732,20.5144,19.1566,19.2452,522978.15950899,0
+TSE.US,D,20220927,000000,19.3927,19.6498,18.2908,18.4384,700523.0245396,0
+TSE.US,D,20220928,000000,18.4875,19.1781,18.2711,19.009,457904.69938632,0
+TSE.US,D,20220929,000000,18.5663,18.5663,17.5922,18.3793,778091.61349662,0
+TSE.US,D,20220930,000000,18.6351,18.8319,17.9858,18.0251,715914.77914082,0
+TSE.US,D,20221003,000000,18.2022,19.4813,17.5922,19.1763,930801.72392601,0
+TSE.US,D,20221004,000000,19.6387,19.9838,19.3337,19.56,656042.03271957,0
+TSE.US,D,20221005,000000,18.99,19.32,18.64,19.11,397379,0
+TSE.US,D,20221006,000000,18.73,19.0426,18.16,18.59,401797,0
+TSE.US,D,20221007,000000,18.25,18.66,18.1,18.55,559130,0
+TSE.US,D,20221010,000000,18.82,19.13,18.48,18.63,335177,0
+TSE.US,D,20221011,000000,18.39,19.26,18.17,18.94,598000,0
+TSE.US,D,20221012,000000,18.64,19.02,18.35,18.62,363527,0
+TSE.US,D,20221013,000000,18.21,19.52,17.9,19.16,514333,0
+TSE.US,D,20221014,000000,19.55,19.775,18.575,18.78,289578,0
+TSE.US,D,20221017,000000,19.62,19.94,18.94,18.95,668548,0
+TSE.US,D,20221018,000000,19.54,19.93,18.96,19.15,444428,0
+TSE.US,D,20221019,000000,18.61,18.895,17.88,18.02,666623,0
+TSE.US,D,20221020,000000,17.99,18.65,17.54,17.76,547180,0
+TSE.US,D,20221021,000000,17.96,18.49,17.78,18.28,459339,0
+TSE.US,D,20221024,000000,18.22,18.22,17.57,17.63,417486,0
+TSE.US,D,20221025,000000,17.75,18.14,17.61,18,541121,0
+TSE.US,D,20221026,000000,18.25,18.8458,17.86,18.33,440447,0
+TSE.US,D,20221027,000000,18.54,18.87,17.99,18.07,707582,0
+TSE.US,D,20221028,000000,18.04,18.41,17.65,18.37,422696,0
+TSE.US,D,20221031,000000,18.12,18.83,18.075,18.82,682880,0
+TSE.US,D,20221101,000000,19.41,20.26,19.23,20.2,940387,0
+TSE.US,D,20221102,000000,20.08,20.55,19.14,19.84,1531261,0
+TSE.US,D,20221103,000000,19.5,22.04,19.02,21.91,995043,0
+TSE.US,D,20221104,000000,21.8,25.05,21.58,23.79,1345284,0
+TSE.US,D,20221107,000000,24.09,24.94,23.68,24.37,665229,0
+TSE.US,D,20221108,000000,24.39,24.6,23.58,24.22,472500,0
+TSE.US,D,20221109,000000,23.75,23.75,22.62,22.68,453192,0
+TSE.US,D,20221110,000000,23.95,26.25,23.95,26.22,854198,0
+TSE.US,D,20221111,000000,26.55,27.86,26.4766,27.49,627044,0
+TSE.US,D,20221114,000000,27.14,27.41,25.89,27.12,604774,0
+TSE.US,D,20221115,000000,27.73,28.17,25.25,25.39,607976,0
+TSE.US,D,20221116,000000,25.12,25.59,24.53,24.79,569146,0
+TSE.US,D,20221117,000000,24.16,24.27,23.7,24.21,482911,0
+TSE.US,D,20221118,000000,24.77,24.77,23.62,23.83,412172,0
+TSE.US,D,20221121,000000,23.25,24.04,22.54,23.65,474064,0
+TSE.US,D,20221122,000000,24.01,24.85,23.81,24.75,260130,0
+TSE.US,D,20221123,000000,24.53,24.87,24.07,24.66,198019,0
+TSE.US,D,20221125,000000,24.65,25.12,24.55,24.59,146515,0
+TSE.US,D,20221128,000000,24.01,24.14,23.23,23.37,286197,0
+TSE.US,D,20221129,000000,23.84,24.39,23.605,24.31,262948,0
+TSE.US,D,20221130,000000,24.09,24.7,23.39,24.65,449444,0
+TSE.US,D,20221201,000000,24.61,25.44,24.52,24.67,410078,0
+TSE.US,D,20221202,000000,24.2,24.845,24.1,24.24,319719,0
+TSE.US,D,20221205,000000,24.08,24.35,23.63,23.75,251091,0
+TSE.US,D,20221206,000000,23.79,24.035,22.95,23.19,302792,0
+TSE.US,D,20221207,000000,23.02,23.3499,22.95,23.25,349686,0
+TSE.US,D,20221208,000000,23.67,24.48,23.24,23.45,340109,0
+TSE.US,D,20221209,000000,23.35,24.175,23.35,23.61,410691,0
+TSE.US,D,20221212,000000,23.64,24.84,23.2975,24.8,400936,0
+TSE.US,D,20221213,000000,25.76,26.195,24.6,25.01,414094,0
+TSE.US,D,20221214,000000,24.69,25.15,24.27,24.44,329173,0
+TSE.US,D,20221215,000000,23.59,23.865,22.69,23.01,554689,0
+TSE.US,D,20221216,000000,22.82,23.48,22.59,23.02,1047623,0
+TSE.US,D,20221219,000000,22.84,23.41,22.14,22.22,346328,0
+TSE.US,D,20221220,000000,22.25,22.74,22.15,22.31,309989,0
+TSE.US,D,20221221,000000,22.59,23.795,22.59,23.61,411248,0
+TSE.US,D,20221222,000000,23.17,23.17,22.27,22.99,303534,0
+TSE.US,D,20221223,000000,23.07,23.375,22.87,23.33,189975,0
+TSE.US,D,20221227,000000,23.22,23.45,22.92,23.22,162181,0
+TSE.US,D,20221228,000000,23.36,23.36,22.02,22.07,323574,0
+TSE.US,D,20221229,000000,22.22,22.92,22.22,22.57,270452,0
+TSE.US,D,20221230,000000,22.26,22.79,22.23,22.71,293351,0
+TSE.US,D,20230103,000000,23.15,24.1,23.05,23.49,348604,0
+TSE.US,D,20230104,000000,23.62,24.82,23.42,24.48,391898,0
+TSE.US,D,20230105,000000,24.17,25.5,23.84,25.44,329058,0
+TSE.US,D,20230106,000000,25.74,26.28,25.49,26.08,321009,0
+TSE.US,D,20230109,000000,26.24,26.79,25.66,25.72,333221,0
+TSE.US,D,20230110,000000,25.67,26.17,25.37,26.15,178112,0
+TSE.US,D,20230111,000000,26.5,26.67,25.77,26,268430,0
+TSE.US,D,20230112,000000,26.31,27.03,26.185,27,275031,0
+TSE.US,D,20230113,000000,26.49,26.83,26.35,26.6,224735,0
+TSE.US,D,20230117,000000,26.49,26.49,25.94,26.37,411917,0
+TSE.US,D,20230118,000000,26.5,27.04,25.95,25.97,177428,0
+TSE.US,D,20230119,000000,25.6,25.74,24.98,25.36,314177,0
+TSE.US,D,20230120,000000,25.61,26,25.2,25.74,251642,0
+TSE.US,D,20230123,000000,25.71,26.66,25.6,26.59,301358,0
+TSE.US,D,20230124,000000,26.6,26.6,25.84,26.21,149972,0
+TSE.US,D,20230125,000000,25.81,26.28,25.5,25.74,210369,0
+TSE.US,D,20230126,000000,25.72,26.78,25.015,26.76,435368,0
+TSE.US,D,20230127,000000,26.59,26.795,26.2,26.47,360528,0
+TSE.US,D,20230130,000000,26.17,27.1,26.17,26.82,239992,0
+TSE.US,D,20230131,000000,26.82,27.86,26.77,27.75,380587,0
+TSE.US,D,20230201,000000,27.44,29.5,27.44,28.99,422341,0
+TSE.US,D,20230202,000000,29,30.01,28.78,29.8,400382,0
+TSE.US,D,20230203,000000,29.21,30.535,29.21,30.4,371950,0
+TSE.US,D,20230206,000000,30.22,30.22,28.535,29.25,425041,0
+TSE.US,D,20230207,000000,28.92,29.77,28.73,29.55,304484,0
+TSE.US,D,20230208,000000,29.3,29.61,28.86,29.16,288150,0
+TSE.US,D,20230209,000000,29.3,29.3,25.71,25.8,896020,0
+TSE.US,D,20230210,000000,25.25,26.55,24.95,26.45,652035,0
+TSE.US,D,20230213,000000,26.2,26.45,25.2259,26.11,475915,0
+TSE.US,D,20230214,000000,25.88,26.595,25.36,26.33,469176,0
+TSE.US,D,20230215,000000,25.99,27.79,25.99,27.41,536670,0
+TSE.US,D,20230216,000000,26.67,27.515,26.3714,26.9,452177,0
+TSE.US,D,20230217,000000,26.92,26.92,25.94,26.35,233232,0
+TSE.US,D,20230221,000000,25.83,25.83,23.8501,24.33,373153,0
+TSE.US,D,20230222,000000,24.38,24.925,23.85,24.08,394200,0
+TSE.US,D,20230223,000000,24.26,24.73,23.53,24.52,342251,0
+TSE.US,D,20230224,000000,23.41,24.53,23.33,24.3,601942,0
+TSE.US,D,20230227,000000,24.6,24.93,23.74,23.76,410270,0
+TSE.US,D,20230228,000000,23.9,23.945,23.16,23.18,461113,0
+TSE.US,D,20230301,000000,23.04,24.17,23.03,24,636859,0
+TSE.US,D,20230302,000000,23.68,24.33,23.46,24.28,194250,0
+TSE.US,D,20230303,000000,24.49,25.01,24.15,24.89,335712,0
+TSE.US,D,20230306,000000,24.83,24.93,23.425,23.94,353760,0
+TSE.US,D,20230307,000000,24.02,24.02,22.5425,22.74,330572,0
+TSE.US,D,20230308,000000,22.86,22.96,22.46,22.67,192045,0
+TSE.US,D,20230309,000000,22.77,22.9,22.13,22.2,362431,0
+TSE.US,D,20230310,000000,22.02,22.02,20.73,21.03,427437,0
+TSE.US,D,20230313,000000,20.43,20.69,19.85,20.1,499283,0
+TSE.US,D,20230314,000000,21.12,21.62,20.6,20.99,334866,0
+TSE.US,D,20230315,000000,19.96,20.29,19.12,19.77,530137,0
+TSE.US,D,20230316,000000,19.37,20.15,18.87,20.03,289850,0
+TSE.US,D,20230317,000000,19.76,19.76,19,19.07,1046564,0
+TSE.US,D,20230320,000000,19.38,19.92,19.205,19.62,380267,0
+TSE.US,D,20230321,000000,20.33,20.8175,20.11,20.59,339251,0
+TSE.US,D,20230322,000000,20.69,21.96,20.355,20.48,394176,0
+TSE.US,D,20230323,000000,20.61,21.43,20.27,20.63,339252,0
+TSE.US,D,20230324,000000,20.24,20.77,20.01,20.71,254569,0
+TSE.US,D,20230327,000000,20.92,20.92,19.35,19.62,426749,0
+TSE.US,D,20230328,000000,19.58,20.645,19.28,20.22,298863,0
+TSE.US,D,20230329,000000,20.46,20.6,19.77,20.25,297836,0
+TSE.US,D,20230330,000000,20.54,20.96,20.5035,20.65,183620,0
+TSE.US,D,20230331,000000,20.75,21.275,20.62,20.85,352256,0
+TSE.US,D,20230403,000000,21.04,21.99,20.62,21.27,470991,0
+TSE.US,D,20230404,000000,21.28,21.435,20.665,21.03,399444,0
+TSE.US,D,20230405,000000,20.65,20.95,20.22,20.42,233558,0
+TSE.US,D,20230406,000000,20.48,20.78,19.98,20.75,375510,0
+TSE.US,D,20230410,000000,20.8,21.95,20.59,21.71,628839,0
+TSE.US,D,20230411,000000,21.86,22.25,21.795,21.88,247805,0
+TSE.US,D,20230412,000000,22.47,22.67,20.76,21.05,387994,0
+TSE.US,D,20230413,000000,21.01,21.295,20.39,21.22,292704,0
+TSE.US,D,20230414,000000,21.29,21.45,20.5,20.78,258653,0
+TSE.US,D,20230417,000000,20.78,21.07,20.52,20.76,165723,0
+TSE.US,D,20230418,000000,20.91,20.97,20.09,20.3,211376,0
+TSE.US,D,20230419,000000,20.06,20.23,19.94,20.15,209009,0
+TSE.US,D,20230420,000000,19.94,20.08,19.13,19.26,283967,0
+TSE.US,D,20230421,000000,19.25,19.31,18.605,18.8,321222,0
+TSE.US,D,20230424,000000,18.89,19.29,18.72,19.03,284860,0
+TSE.US,D,20230425,000000,18.64,19.21,17.76,17.91,456408,0
+TSE.US,D,20230426,000000,17.7,18.1197,17.26,17.53,318920,0
+TSE.US,D,20230427,000000,17.56,17.85,17.22,17.64,304400,0
+TSE.US,D,20230428,000000,17.63,18.43,17.63,18.12,319965,0
+TSE.US,D,20230501,000000,18.21,18.71,17.9,18.27,308840,0
+TSE.US,D,20230502,000000,18.2,18.2,16.94,17.56,275690,0
+TSE.US,D,20230503,000000,17.54,17.81,17,17.07,284329,0
+TSE.US,D,20230504,000000,17.05,18.11,16.8,17.96,484187,0
+TSE.US,D,20230505,000000,15.97,17.84,14.72,17.48,990933,0
+TSE.US,D,20230508,000000,17.55,18.68,16.15,16.38,704700,0
+TSE.US,D,20230509,000000,16.12,16.12,14.65,14.69,1065104,0
+TSE.US,D,20230510,000000,14.93,15.21,13.9,14.63,764110,0
+TSE.US,D,20230511,000000,14.5,14.53,13.6374,13.76,710506,0
+TSE.US,D,20230512,000000,13.85,13.85,12.77,13.04,976694,0
+TSE.US,D,20230515,000000,13.07,14.64,12.93,14.41,1111699,0
+TSE.US,D,20230516,000000,14.22,14.6,13.73,13.73,588783,0
+TSE.US,D,20230517,000000,13.83,14.85,13.83,14.51,431947,0
+TSE.US,D,20230518,000000,14.4,15.15,14.24,14.95,420778,0
+TSE.US,D,20230519,000000,15.14,15.32,14.18,14.38,415530,0
+TSE.US,D,20230522,000000,14.4,15.14,14.24,14.79,291303,0
+TSE.US,D,20230523,000000,14.81,15.62,14.81,15.29,376205,0
+TSE.US,D,20230524,000000,15.31,15.36,14.53,14.74,238532,0
+TSE.US,D,20230525,000000,14.42,14.66,13.8,14.02,370746,0
+TSE.US,D,20230526,000000,14.11,14.23,13.45,13.61,334291,0
+TSE.US,D,20230530,000000,13.65,13.775,12.43,12.49,678211,0
+TSE.US,D,20230531,000000,12.36,12.5,11.7944,12.42,622927,0
+TSE.US,D,20230601,000000,12.46,12.895,12.14,12.8,356016,0
+TSE.US,D,20230602,000000,13.19,14.45,12.95,14.17,395417,0
+TSE.US,D,20230605,000000,14.04,14.62,13.73,14.16,468507,0
+TSE.US,D,20230606,000000,13.79,15.49,13.73,15.16,492453,0
+TSE.US,D,20230607,000000,15.3,16.1,15.3,15.86,371608,0
+TSE.US,D,20230608,000000,15.86,15.94,14.93,15.17,311290,0
+TSE.US,D,20230609,000000,15.09,15.15,14.575,14.77,224176,0
+TSE.US,D,20230612,000000,14.82,15.08,14.43,14.73,232283,0
+TSE.US,D,20230613,000000,14.72,15.54,14.5,14.51,365293,0
+TSE.US,D,20230614,000000,14.67,14.98,14.19,14.38,365842,0
+TSE.US,D,20230615,000000,14.2,15.51,14.2,15.37,449520,0
+TSE.US,D,20230616,000000,15.58,15.6,14.91,15.26,794691,0
+TSE.US,D,20230620,000000,14.69,14.705,13.62,14.22,512440,0
+TSE.US,D,20230621,000000,13.93,14.05,13.08,13.13,553522,0
+TSE.US,D,20230622,000000,12.93,13.11,12.4,12.83,605465,0
+TSE.US,D,20230623,000000,12.41,12.51,11.87,12.26,860629,0
+TSE.US,D,20230626,000000,12.19,12.605,12.19,12.46,351710,0
+TSE.US,D,20230627,000000,12.51,12.71,12.14,12.55,365723,0
+TSE.US,D,20230628,000000,12.52,12.52,12.06,12.46,311062,0
+TSE.US,D,20230629,000000,12.46,12.84,12.4,12.78,361451,0
+TSE.US,D,20230630,000000,12.88,13.055,12.61,12.67,331809,0
+TSE.US,D,20230703,000000,12.69,13.23,12.69,13.2,135423,0
+TSE.US,D,20230705,000000,13.12,13.2,12.65,12.93,438039,0
+TSE.US,D,20230706,000000,12.69,12.75,12.16,12.7,311443,0
+TSE.US,D,20230707,000000,12.73,14.3483,12.73,14.07,502634,0
+TSE.US,D,20230710,000000,14.2,15.79,14.0704,15.52,867154,0
+TSE.US,D,20230711,000000,15.99,17.377,15.836,17.16,1228420,0
+TSE.US,D,20230712,000000,17.78,18.39,17.1378,18.29,893772,0
+TSE.US,D,20230713,000000,18.31,18.47,17.75,18.01,448819,0
+TSE.US,D,20230714,000000,17.68,17.78,16.75,17.24,462724,0
+TSE.US,D,20230717,000000,17.1,17.21,16.61,16.88,449802,0
+TSE.US,D,20230718,000000,16.89,18.32,16.89,18.32,381477,0
+TSE.US,D,20230719,000000,18.34,18.63,16.73,16.79,615370,0
+TSE.US,D,20230720,000000,16.97,17.68,16.75,17.56,364421,0
+TSE.US,D,20230721,000000,17.7,17.95,17.3378,17.88,443686,0
+TSE.US,D,20230724,000000,18.02,18.27,17.41,17.55,404968,0
+TSE.US,D,20230725,000000,17.56,18.51,17.5,18.03,215144,0
+TSE.US,D,20230726,000000,17.94,18.4763,17.41,17.74,278583,0
+TSE.US,D,20230727,000000,17.86,18.095,16.93,16.98,327952,0
+TSE.US,D,20230728,000000,17.38,18.02,17.36,17.64,262715,0
+TSE.US,D,20230731,000000,17.64,18.04,17.45,17.62,269266,0
+TSE.US,D,20230801,000000,17.56,17.7,17.28,17.43,250315,0
+TSE.US,D,20230802,000000,16.95,17.05,16.53,16.71,272919,0
+TSE.US,D,20230803,000000,16.44,16.91,16.25,16.27,471587,0
+TSE.US,D,20230804,000000,15,15.83,13.5001,15.31,612892,0
+TSE.US,D,20230807,000000,14.73,14.915,13.98,14.32,503590,0
+TSE.US,D,20230808,000000,13.92,13.92,13.11,13.7,572896,0
+TSE.US,D,20230809,000000,13.88,14.38,13.54,14.22,434189,0
+TSE.US,D,20230810,000000,14.4,14.82,14.185,14.22,337626,0
+TSE.US,D,20230811,000000,14.14,14.41,13.91,14.33,300059,0
+TSE.US,D,20230814,000000,14.11,14.11,13.41,13.45,443465,0
+TSE.US,D,20230815,000000,13.21,13.21,12.35,12.76,555879,0
+TSE.US,D,20230816,000000,12.47,12.5,11.32,11.35,771631,0
+TSE.US,D,20230817,000000,11.35,11.92,11.1294,11.71,783073,0
+TSE.US,D,20230818,000000,11.48,12,11.38,11.9,473141,0
+TSE.US,D,20230821,000000,11.85,12.08,11.525,11.76,488719,0
+TSE.US,D,20230822,000000,11.78,12.095,11.02,11.16,404904,0
+TSE.US,D,20230823,000000,11.07,11.24,10.77,10.97,387353,0
+TSE.US,D,20230824,000000,10.77,10.94,10.49,10.63,458832,0
+TSE.US,D,20230825,000000,10.77,11.525,10.58,11.32,388600,0
+TSE.US,D,20230828,000000,11.44,11.71,11.37,11.67,265635,0
+TSE.US,D,20230829,000000,11.55,11.79,10.84,11.01,658710,0
+TSE.US,D,20230830,000000,10.93,11.065,10.6,10.82,578499,0
+TSE.US,D,20230831,000000,10.85,11.31,10.52,10.53,576475,0
+TSE.US,D,20230901,000000,10.59,11.215,10.59,10.75,367589,0
+TSE.US,D,20230905,000000,10.16,10.16,8.04,8.57,2708711,0
+TSE.US,D,20230906,000000,8.58,8.7391,8.1,8.28,1745192,0
+TSE.US,D,20230907,000000,8.06,8.1,7.43,7.61,1883906,0
+TSE.US,D,20230908,000000,7.57,8.9,7.57,8.59,3495981,0
+TSE.US,D,20230911,000000,8.56,8.885,7.98,8.03,2080416,0
+TSE.US,D,20230912,000000,8.07,8.4588,7.84,7.97,1231968,0
+TSE.US,D,20230913,000000,7.9,8.03,7.6,7.9,1332581,0
+TSE.US,D,20230914,000000,8.25,9.24,8.25,8.94,2019348,0
+TSE.US,D,20230915,000000,8.9,9.075,8.38,8.59,8573847,0
+TSE.US,D,20230918,000000,8.63,8.93,8.12,8.68,1509916,0
+TSE.US,D,20230919,000000,8.74,9.12,8.5,8.63,810183,0
+TSE.US,D,20230920,000000,8.71,9.37,8.66,8.83,784063,0
+TSE.US,D,20230921,000000,8.69,8.86,8.55,8.68,778112,0
+TSE.US,D,20230922,000000,8.75,8.92,8.29,8.42,729222,0
+TSE.US,D,20230925,000000,8.37,8.51,8.25,8.48,721029,0
+TSE.US,D,20230926,000000,8.25,8.47,7.86,7.88,881521,0
+TSE.US,D,20230927,000000,7.99,8.21,7.77,8.07,613596,0
+TSE.US,D,20230928,000000,8.02,8.23,8.02,8.15,485693,0
+TSE.US,D,20230929,000000,8.3,8.38,8.11,8.17,885683,0
+TSE.US,D,20231002,000000,8.1,8.29,7.93,8.27,580814,0
+TSE.US,D,20231003,000000,8.14,8.415,8.14,8.3,459667,0
+TSE.US,D,20231004,000000,7.6,7.6,6.27,6.58,1957084,0
+TSE.US,D,20231005,000000,6.56,6.625,6.065,6.3,1338723,0
+TSE.US,D,20231006,000000,6.19,6.44,6.04,6.33,807706,0
+TSE.US,D,20231009,000000,6.21,6.35,6.02,6.22,740235,0
+TSE.US,D,20231010,000000,6.35,6.65,6.315,6.58,540992,0
+TSE.US,D,20231011,000000,6.66,6.66,6.18,6.42,448629,0
+TSE.US,D,20231012,000000,6.49,6.49,6.06,6.44,811582,0
+TSE.US,D,20231013,000000,6.47,6.815,6.43,6.63,757110,0
+TSE.US,D,20231016,000000,6.66,7.145,6.58,6.87,529888,0
+TSE.US,D,20231017,000000,6.66,7.2,6.66,7.13,607625,0
+TSE.US,D,20231018,000000,7.03,7.11,6.76,7.01,478001,0
+TSE.US,D,20231019,000000,6.94,6.95,6.17,6.22,764508,0
+TSE.US,D,20231020,000000,6.17,6.32,5.79,5.87,691293,0
+TSE.US,D,20231023,000000,5.73,5.85,5.48,5.5,542378,0
+TSE.US,D,20231024,000000,5.61,6.08,5.61,5.97,594426,0
+TSE.US,D,20231025,000000,5.85,6.215,5.85,6.06,486467,0
+TSE.US,D,20231026,000000,6.08,6.435,6.08,6.38,261179,0
+TSE.US,D,20231027,000000,6.39,6.415,5.95,5.99,276706,0
+TSE.US,D,20231030,000000,6.08,6.32,6.01,6.31,342197,0
+TSE.US,D,20231031,000000,6.33,6.47,6.11,6.19,347028,0
+TSE.US,D,20231101,000000,6.13,6.24,5.6693,5.74,502108,0
+TSE.US,D,20231102,000000,5.88,6.27,5.88,6.27,591610,0
+TSE.US,D,20231103,000000,6.46,6.78,6.31,6.63,732185,0
+TSE.US,D,20231106,000000,7.22,7.45,6.13,6.45,687834,0
+TSE.US,D,20231107,000000,6.1,6.26,5.725,6.23,569366,0
+TSE.US,D,20231108,000000,6.1,6.13,5.77,5.88,343064,0
+TSE.US,D,20231109,000000,6,6,5.63,5.66,400030,0
+TSE.US,D,20231110,000000,5.72,5.81,5.55,5.77,421833,0
+TSE.US,D,20231113,000000,5.7,6,5.64,5.82,535593,0
+TSE.US,D,20231114,000000,6.2,6.65,6.2,6.47,515009,0
+TSE.US,D,20231115,000000,6.48,7.17,6.475,6.8,688456,0
+TSE.US,D,20231116,000000,6.65,6.73,6.28,6.63,386394,0
+TSE.US,D,20231117,000000,6.76,6.8,6.55,6.79,337606,0
+TSE.US,D,20231120,000000,6.81,7.15,6.7,6.81,305276,0
+TSE.US,D,20231121,000000,6.68,6.81,6.62,6.69,317606,0
+TSE.US,D,20231122,000000,6.71,6.74,6.44,6.49,497479,0
+TSE.US,D,20231124,000000,6.53,6.66,6.48,6.52,179727,0
+TSE.US,D,20231127,000000,6.49,6.7,6.34,6.68,379298,0
+TSE.US,D,20231128,000000,6.73,6.73,6.47,6.63,334623,0
+TSE.US,D,20231129,000000,6.7,6.91,6.5809,6.61,350515,0
+TSE.US,D,20231130,000000,6.63,6.63,5.65,5.78,1297967,0
+TSE.US,D,20231201,000000,5.78,6.37,5.56,6.33,622817,0
+TSE.US,D,20231204,000000,6.36,6.68,6.2145,6.32,386360,0
+TSE.US,D,20231205,000000,6.23,6.23,5.9254,5.98,317848,0
+TSE.US,D,20231206,000000,5.98,6.225,5.89,5.94,339186,0
+TSE.US,D,20231207,000000,5.95,6.095,5.85,6.05,291978,0
+TSE.US,D,20231208,000000,6.08,6.49,5.97,6.39,262512,0
+TSE.US,D,20231211,000000,6.39,6.49,6.26,6.48,260786,0
+TSE.US,D,20231212,000000,6.5,6.5,5.97,6,275164,0
+TSE.US,D,20231213,000000,5.95,6.53,5.78,6.52,356282,0
+TSE.US,D,20231214,000000,6.8,7.44,6.72,7.06,737045,0
+TSE.US,D,20231215,000000,7.16,7.45,7.06,7.23,1565631,0
+TSE.US,D,20231218,000000,7.27,7.42,7.11,7.14,313614,0
+TSE.US,D,20231219,000000,7.6,8.52,7.59,8.36,849713,0
+TSE.US,D,20231220,000000,8.24,8.49,7.85,7.87,407745,0
+TSE.US,D,20231221,000000,8.06,8.2493,7.8,7.91,390975,0
+TSE.US,D,20231222,000000,8,8.39,7.95,8.33,323606,0
+TSE.US,D,20231226,000000,8.47,8.8,8.41,8.66,271500,0
+TSE.US,D,20231227,000000,8.66,8.83,8.51,8.77,348856,0
+TSE.US,D,20231228,000000,8.53,8.755,8.5,8.72,319886,0
+TSE.US,D,20231229,000000,8.76,8.82,8.32,8.37,362237,0
+TSE.US,D,20240102,000000,8.29,8.575,8.13,8.42,387730,0
+TSE.US,D,20240103,000000,8.16,8.16,7.74,8,457720,0
+TSE.US,D,20240104,000000,7.92,8.11,7.8607,7.95,281610,0
+TSE.US,D,20240105,000000,7.78,8,7.45,7.46,354536,0
+TSE.US,D,20240108,000000,7.38,7.49,7.17,7.37,204953,0
+TSE.US,D,20240109,000000,7.15,7.15,6.8699,7.01,346825,0
+TSE.US,D,20240110,000000,6.89,6.99,6.61,6.64,227280,0
+TSE.US,D,20240111,000000,6.55,6.59,6.21,6.22,406138,0
+TSE.US,D,20240112,000000,6.38,6.5057,6.1,6.17,201445,0
+TSE.US,D,20240116,000000,6.06,6.07,5.6517,5.8,386999,0
+TSE.US,D,20240117,000000,5.62,5.65,5.4764,5.56,599989,0
+TSE.US,D,20240118,000000,5.58,5.58,5.21,5.51,582443,0
+TSE.US,D,20240119,000000,5.57,5.625,5.27,5.61,291806,0
+TSE.US,D,20240122,000000,5.7,6.01,5.7,6.01,417443,0
+TSE.US,D,20240123,000000,6.21,6.51,6.1,6.1,270007,0
+TSE.US,D,20240124,000000,6.28,6.34,5.745,5.75,254776,0
+TSE.US,D,20240125,000000,5.89,6.16,5.735,6.16,269189,0
+TSE.US,D,20240126,000000,6.24,6.53,6.24,6.5,308622,0
+TSE.US,D,20240129,000000,6.46,6.975,6.31,6.95,332736,0
+TSE.US,D,20240130,000000,6.84,6.84,6.5,6.53,234686,0
+TSE.US,D,20240131,000000,6.49,6.53,6.02,6.03,231332,0
+TSE.US,D,20240201,000000,6.07,6.18,5.64,5.69,297646,0
+TSE.US,D,20240202,000000,5.6,5.685,5.34,5.61,304933,0
+TSE.US,D,20240205,000000,5.55,5.77,5.37,5.72,366224,0
+TSE.US,D,20240206,000000,5.68,5.98,5.68,5.9,157346,0
+TSE.US,D,20240207,000000,5.95,5.95,5.602,5.71,193055,0
+TSE.US,D,20240208,000000,5.7,6.01,5.62,5.94,141771,0
+TSE.US,D,20240209,000000,5.95,5.95,5.74,5.83,216143,0
+TSE.US,D,20240212,000000,5.8,6.29,5.8,6.15,391722,0
+TSE.US,D,20240213,000000,5.52,5.52,4.3467,4.85,1505452,0
+TSE.US,D,20240214,000000,4.91,4.91,4.31,4.84,728453,0
+TSE.US,D,20240215,000000,4.86,5.215,4.84,5.19,490963,0
+TSE.US,D,20240216,000000,5.06,5.21,4.74,4.78,440250,0
+TSE.US,D,20240220,000000,4.68,4.7,4.44,4.5,486337,0
+TSE.US,D,20240221,000000,4.5,4.58,4.36,4.4,290431,0
+TSE.US,D,20240222,000000,4.38,4.4,4.27,4.33,314843,0
+TSE.US,D,20240223,000000,4.3,4.4262,4.22,4.36,247974,0
+TSE.US,D,20240226,000000,4.39,4.47,4.27,4.37,276959,0
+TSE.US,D,20240227,000000,4.45,4.57,4.42,4.49,278372,0
+TSE.US,D,20240228,000000,4.4,4.56,4.24,4.29,243446,0
+TSE.US,D,20240229,000000,4.42,4.56,4.34,4.5,248897,0
+TSE.US,D,20240301,000000,4.55,4.55,4.32,4.43,262192,0
+TSE.US,D,20240304,000000,4.45,4.53,4.4,4.49,261523,0
+TSE.US,D,20240305,000000,4.44,4.535,4.39,4.42,312373,0
+TSE.US,D,20240306,000000,4.52,4.61,4.39,4.48,310952,0
+TSE.US,D,20240307,000000,4.53,4.92,4.53,4.88,341306,0
+TSE.US,D,20240308,000000,4.96,5.2893,4.957,4.98,354159,0
+TSE.US,D,20240311,000000,4.94,5.12,4.85,4.88,341564,0
+TSE.US,D,20240312,000000,4.95,5.12,4.76,4.76,249042,0
+TSE.US,D,20240313,000000,4.79,5.29,4.79,5.2,471201,0
+TSE.US,D,20240314,000000,5.26,5.31,4.68,4.78,528466,0
+TSE.US,D,20240315,000000,4.71,4.93,4.71,4.85,1359950,0
+TSE.US,D,20240318,000000,4.83,4.85,4.35,4.42,423242,0
+TSE.US,D,20240319,000000,4.35,4.4594,4.12,4.13,247215,0
+TSE.US,D,20240320,000000,4.1,4.1826,3.92,4.1,453153,0
+TSE.US,D,20240321,000000,4.14,4.18,3.875,3.97,437016,0
+TSE.US,D,20240322,000000,3.97,4.03,3.57,3.61,403081,0
+TSE.US,D,20240325,000000,3.62,3.72,3.375,3.46,569008,0
+TSE.US,D,20240326,000000,3.49,3.54,3.23,3.24,561911,0
+TSE.US,D,20240327,000000,3.26,3.48,3.26,3.44,647944,0
+TSE.US,D,20240328,000000,3.45,3.95,3.45,3.78,683753,0
+TSE.US,D,20240401,000000,3.91,3.92,3.7,3.82,478266,0
+TSE.US,D,20240402,000000,3.79,3.79,3.58,3.66,389700,0
+TSE.US,D,20240403,000000,3.65,4.06,3.65,4.03,334848,0
+TSE.US,D,20240404,000000,4.1,4.45,3.925,3.94,429070,0
+TSE.US,D,20240405,000000,3.9,3.93,3.61,3.61,402833,0
+TSE.US,D,20240408,000000,3.64,3.81,3.57,3.58,292819,0
+TSE.US,D,20240409,000000,3.6,3.89,3.57,3.83,298014,0
+TSE.US,D,20240410,000000,3.59,3.725,3.445,3.61,359270,0
+TSE.US,D,20240411,000000,3.6,3.64,3.385,3.41,296771,0
+TSE.US,D,20240412,000000,3.43,3.44,2.92,2.96,548001,0
+TSE.US,D,20240415,000000,2.98,3.19,2.87,2.94,662921,0
+TSE.US,D,20240416,000000,2.91,3.04,2.84,3.01,278461,0
+TSE.US,D,20240417,000000,3.02,3.065,2.84,2.89,292983,0
+TSE.US,D,20240418,000000,2.91,2.97,2.72,2.74,284555,0
+TSE.US,D,20240419,000000,2.7,2.81,2.66,2.76,281368,0
+TSE.US,D,20240422,000000,2.76,3.01,2.68,2.98,332307,0
+TSE.US,D,20240423,000000,2.95,3.05,2.82,2.89,269874,0
+TSE.US,D,20240424,000000,2.86,2.95,2.71,2.76,373023,0
+TSE.US,D,20240425,000000,2.72,2.78,2.61,2.73,298140,0
+TSE.US,D,20240426,000000,2.75,2.87,2.75,2.81,229991,0
+TSE.US,D,20240429,000000,2.86,2.95,2.79,2.84,234155,0
+TSE.US,D,20240430,000000,2.78,2.8362,2.61,2.61,320909,0
+TSE.US,D,20240501,000000,2.61,2.78,2.585,2.6,384155,0
+TSE.US,D,20240502,000000,2.71,2.88,2.585,2.82,265772,0
+TSE.US,D,20240503,000000,2.91,3.06,2.91,3,292799,0
+TSE.US,D,20240506,000000,3.02,3.19,3,3.09,277982,0
+TSE.US,D,20240507,000000,3.11,3.3,3.085,3.19,270255,0
+TSE.US,D,20240508,000000,3.16,3.45,3.1,3.35,360828,0
+TSE.US,D,20240509,000000,3.54,3.92,3.1701,3.7,568210,0
+TSE.US,D,20240510,000000,3.72,3.83,3.27,3.29,348154,0
+TSE.US,D,20240513,000000,3.29,3.32,2.94,2.96,433456,0
+TSE.US,D,20240514,000000,3.05,3.15,2.915,3.14,636476,0
+TSE.US,D,20240515,000000,3.38,3.49,3.27,3.36,463755,0
+TSE.US,D,20240516,000000,3.34,3.59,3.27,3.42,298315,0
+TSE.US,D,20240517,000000,3.44,3.58,3.38,3.53,412165,0
+TSE.US,D,20240520,000000,3.53,3.645,3.5,3.5,284338,0
+TSE.US,D,20240521,000000,3.49,3.57,3.45,3.5,402444,0
+TSE.US,D,20240522,000000,3.43,3.43,3.12,3.28,359114,0
+TSE.US,D,20240523,000000,3.3,3.3,3.13,3.14,387036,0
+TSE.US,D,20240524,000000,3.2,3.4897,3.19,3.33,217792,0
+TSE.US,D,20240528,000000,3.37,3.585,3.345,3.55,519688,0
+TSE.US,D,20240529,000000,3.45,3.45,3.28,3.4,351115,0
+TSE.US,D,20240530,000000,3.47,3.5486,3.33,3.5,262476,0
+TSE.US,D,20240531,000000,3.57,3.84,3.53,3.83,877370,0
+TSE.US,D,20240603,000000,3.88,4.04,3.445,3.49,411515,0
+TSE.US,D,20240604,000000,3.41,3.45,3.02,3.06,619252,0
+TSE.US,D,20240605,000000,3.07,3.1031,3,3.01,674684,0
+TSE.US,D,20240606,000000,3.01,3.05,2.84,2.94,965462,0
+TSE.US,D,20240607,000000,2.91,3.25,2.85,3.08,1380887,0
+TSE.US,D,20240610,000000,3.05,3.08,2.93,2.96,280815,0
+TSE.US,D,20240611,000000,2.9,2.98,2.79,2.94,858274,0
+TSE.US,D,20240612,000000,3,3,2.88,2.94,627572,0
+TSE.US,D,20240613,000000,2.9,2.91,2.76,2.81,405933,0
+TSE.US,D,20240614,000000,2.76,2.98,2.76,2.84,403124,0
+TSE.US,D,20240617,000000,2.84,2.84,2.67,2.81,681686,0
+TSE.US,D,20240618,000000,2.81,2.81,2.62,2.7,346945,0
+TSE.US,D,20240620,000000,2.66,2.78,2.64,2.7,212197,0
+TSE.US,D,20240621,000000,2.69,2.698,2.48,2.49,1197192,0
+TSE.US,D,20240624,000000,2.54,2.595,2.42,2.57,589651,0
+TSE.US,D,20240625,000000,2.58,2.59,2.49,2.53,530544,0
+TSE.US,D,20240626,000000,2.52,2.68,2.48,2.51,520602,0
+TSE.US,D,20240627,000000,2.52,2.56,2.43,2.48,414561,0
+TSE.US,D,20240628,000000,2.5,2.58,2.3,2.31,6151593,0
+TSE.US,D,20240701,000000,2.4,2.49,2.065,2.08,1879156,0
+TSE.US,D,20240702,000000,2.14,2.195,1.935,2.06,610115,0
+TSE.US,D,20240703,000000,2.08,2.23,2.06,2.22,357088,0
+TSE.US,D,20240705,000000,2.21,2.22,2.01,2.02,1003393,0
+TSE.US,D,20240708,000000,2.06,2.105,1.99,2.05,999858,0
+TSE.US,D,20240709,000000,2.01,2.2625,1.98,2.12,610232,0
+TSE.US,D,20240710,000000,2.14,2.465,2.14,2.43,700662,0
+TSE.US,D,20240711,000000,2.57,2.69,2.4901,2.54,453365,0
+TSE.US,D,20240712,000000,2.6,2.7,2.5,2.64,472615,0
+TSE.US,D,20240715,000000,2.65,2.84,2.58,2.77,599421,0
+TSE.US,D,20240716,000000,2.76,3.0885,2.76,2.9,808925,0
+TSE.US,D,20240717,000000,3,3.06,2.79,2.87,563537,0
+TSE.US,D,20240718,000000,2.82,2.99,2.75,2.77,338264,0
+TSE.US,D,20240719,000000,2.78,2.8096,2.595,2.64,357166,0
+TSE.US,D,20240722,000000,2.68,2.86,2.59,2.84,426982,0
+TSE.US,D,20240723,000000,2.81,2.945,2.77,2.86,266053,0
+TSE.US,D,20240724,000000,2.81,2.94,2.71,2.72,240408,0
+TSE.US,D,20240725,000000,2.74,2.81,2.69,2.71,186187,0
+TSE.US,D,20240726,000000,2.78,2.865,2.65,2.85,240418,0
+TSE.US,D,20240729,000000,2.87,2.95,2.635,2.72,353060,0
+TSE.US,D,20240730,000000,2.72,2.88,2.64,2.85,327875,0
+TSE.US,D,20240731,000000,2.89,3.13,2.81,2.89,384555,0
+TSE.US,D,20240801,000000,2.94,2.9873,2.7,2.71,343807,0
+TSE.US,D,20240802,000000,2.6,2.68,2.4004,2.59,396017,0
+TSE.US,D,20240805,000000,2.27,2.55,2.26,2.49,579183,0
+TSE.US,D,20240806,000000,2.52,2.61,2.45,2.51,343582,0
+TSE.US,D,20240807,000000,2.54,2.6,2.36,2.41,481515,0
+TSE.US,D,20240808,000000,2.47,2.47,2.16,2.28,657955,0
+TSE.US,D,20240809,000000,2.29,2.41,2.21,2.4,270174,0
+TSE.US,D,20240812,000000,2.55,2.62,2.43,2.48,666164,0
+TSE.US,D,20240813,000000,2.45,2.56,2.385,2.51,388549,0
+TSE.US,D,20240814,000000,2.54,2.93,2.54,2.7,825228,0
+TSE.US,D,20240815,000000,2.74,2.78,2.59,2.68,459366,0
+TSE.US,D,20240816,000000,2.67,2.98,2.67,2.92,855479,0
+TSE.US,D,20240819,000000,2.95,3.43,2.94,3.31,695234,0
+TSE.US,D,20240820,000000,3.3,3.52,3.24,3.37,585161,0
+TSE.US,D,20240821,000000,3.38,3.48,3.3,3.38,294125,0
+TSE.US,D,20240822,000000,3.38,4.22,3.27,3.97,1536053,0
+TSE.US,D,20240823,000000,4,4.6347,3.98,4.42,1185659,0
+TSE.US,D,20240826,000000,4.4,4.775,4.24,4.56,639610,0
+TSE.US,D,20240827,000000,4.55,4.61,4.225,4.41,352755,0
+TSE.US,D,20240828,000000,4.27,4.34,4.06,4.16,273674,0
+TSE.US,D,20240829,000000,4.16,4.3265,4.09,4.25,200120,0
+TSE.US,D,20240830,000000,4.3,4.43,4.24,4.35,274123,0
+TSE.US,D,20240903,000000,4.28,4.37,4.09,4.29,418300,0
+TSE.US,D,20240904,000000,4.27,4.685,4.26,4.41,349041,0
+TSE.US,D,20240905,000000,4.4,4.405,3.52,3.59,483363,0
+TSE.US,D,20240906,000000,3.61,3.8728,3.57,3.76,396006,0
+TSE.US,D,20240909,000000,3.72,3.76,3.22,3.25,494781,0
+TSE.US,D,20240910,000000,3.17,3.315,3.04,3.27,356289,0
+TSE.US,D,20240911,000000,3.24,3.44,3.13,3.39,239886,0
+TSE.US,D,20240912,000000,3.41,3.55,3.36,3.52,246942,0
+TSE.US,D,20240913,000000,3.55,4.22,3.51,4.12,563721,0
+TSE.US,D,20240916,000000,4.16,4.21,3.91,3.95,264538,0
+TSE.US,D,20240917,000000,3.99,4.21,3.93,4.09,237059,0
+TSE.US,D,20240918,000000,4.13,4.38,4.04,4.08,244683,0
+TSE.US,D,20240919,000000,4.21,4.75,4.19,4.7,444731,0
+TSE.US,D,20240920,000000,4.65,4.8499,4.48,4.49,1450033,0
+TSE.US,D,20240923,000000,4.53,4.85,4.32,4.46,424924,0
+TSE.US,D,20240924,000000,4.54,5.085,4.54,5.02,551136,0
+TSE.US,D,20240925,000000,5,5.06,4.81,4.99,287639,0
+TSE.US,D,20240926,000000,5.09,5.88,5.06,5.72,613855,0
+TSE.US,D,20240927,000000,5.73,6.03,5.4,5.49,499990,0
+TSE.US,D,20240930,000000,5.49,5.5,5.03,5.11,429560,0
+TSE.US,D,20241001,000000,5.06,5.81,4.8,5.7,862826,0
+TSE.US,D,20241002,000000,5.67,6.66,5.61,6.6,1165319,0
+TSE.US,D,20241003,000000,6.4,6.52,5.81,6.38,626185,0
+TSE.US,D,20241004,000000,6.5,7.05,6.23,6.79,550205,0
+TSE.US,D,20241007,000000,6.72,6.9,6.25,6.41,312048,0
+TSE.US,D,20241008,000000,6.26,6.39,5.9913,6.08,367461,0
+TSE.US,D,20241009,000000,6.12,6.66,5.93,6.13,498087,0
+TSE.US,D,20241010,000000,6.06,6.37,5.91,6.33,342594,0
+TSE.US,D,20241011,000000,6.37,6.825,6.31,6.51,485188,0
+TSE.US,D,20241014,000000,6.51,6.65,6.12,6.53,295038,0
+TSE.US,D,20241015,000000,6.52,6.57,6.14,6.16,243477,0
+TSE.US,D,20241016,000000,6.25,6.4,6.07,6.07,232295,0
+TSE.US,D,20241017,000000,6.03,6.03,5.53,5.58,427769,0
+TSE.US,D,20241018,000000,5.62,5.73,5.38,5.57,260784,0
+TSE.US,D,20241021,000000,5.57,5.67,5.41,5.49,213118,0
+TSE.US,D,20241022,000000,5.45,5.67,5.45,5.53,247152,0
+TSE.US,D,20241023,000000,5.51,5.51,4.77,4.85,339028,0
+TSE.US,D,20241024,000000,4.82,5.07,4.76,4.81,269723,0
+TSE.US,D,20241025,000000,4.83,5,4.77,4.81,205422,0
+TSE.US,D,20241028,000000,4.82,5.33,4.81,5.06,237845,0
+TSE.US,D,20241029,000000,5.05,5.0603,4.77,4.95,389144,0
+TSE.US,D,20241030,000000,4.92,5,4.73,4.79,334111,0
+TSE.US,D,20241031,000000,4.7,4.775,4.62,4.62,192302,0
+TSE.US,D,20241101,000000,4.65,4.7,4.41,4.45,326945,0
+TSE.US,D,20241104,000000,4.48,4.55,4.24,4.33,343761,0
+TSE.US,D,20241105,000000,4.24,4.4,4.19,4.26,153282,0
+TSE.US,D,20241106,000000,4.49,4.73,4.36,4.62,355313,0
+TSE.US,D,20241107,000000,4.39,4.4,3.28,3.88,1390347,0
+TSE.US,D,20241108,000000,3.8,3.91,3.7,3.83,426193,0
+TSE.US,D,20241111,000000,3.88,3.92,3.53,3.69,347452,0
+TSE.US,D,20241112,000000,3.62,3.685,3.55,3.57,260776,0
+TSE.US,D,20241113,000000,3.63,3.75,3.53,3.62,284406,0
+TSE.US,D,20241114,000000,3.61,3.75,3.48,3.65,213071,0
+TSE.US,D,20241115,000000,3.685,3.685,3.37,3.46,370942,0
+TSE.US,D,20241118,000000,3.49,3.58,3.33,3.4,311069,0
+TSE.US,D,20241119,000000,3.32,3.41,3.2501,3.32,188643,0
+TSE.US,D,20241120,000000,3.335,3.335,3.15,3.25,356652,0
+TSE.US,D,20241121,000000,3.27,3.505,3.2241,3.46,172729,0
+TSE.US,D,20241122,000000,3.5004,3.65,3.465,3.55,218916,0
+TSE.US,D,20241125,000000,3.55,3.88,3.55,3.79,221849,0
+TSE.US,D,20241126,000000,3.77,4.55,3.7,4.44,591611,0
+TSE.US,D,20241127,000000,4.44,4.6599,4.27,4.36,501844,0
+TSE.US,D,20241129,000000,4.36,4.42,4.16,4.33,111849,0
+TSE.US,D,20241202,000000,4.32,4.32,3.91,4.03,260600,0
+TSE.US,D,20241203,000000,3.97,4.4376,3.92,4.19,348724,0
+TSE.US,D,20241204,000000,4.19,4.41,4.11,4.18,228006,0
+TSE.US,D,20241205,000000,4.18,4.36,4.1301,4.33,237562,0
+TSE.US,D,20241206,000000,4.35,4.6,4.31,4.51,230685,0
+TSE.US,D,20241209,000000,4.64,4.91,4.41,4.46,341790,0
+TSE.US,D,20241210,000000,5.06,6.4,4.86,6.27,2284509,0
+TSE.US,D,20241211,000000,6.25,6.7,5.95,6.09,784322,0
+TSE.US,D,20241212,000000,5.96,6.13,5.645,5.7,456603,0
+TSE.US,D,20241213,000000,5.7,5.74,5.5,5.51,302070,0
+TSE.US,D,20241216,000000,5.42,5.86,5.3321,5.52,379848,0
+TSE.US,D,20241217,000000,5.52,6.85,5.52,6.58,1322522,0
+TSE.US,D,20241218,000000,6.61,6.7463,5.31,5.41,466320,0
+TSE.US,D,20241219,000000,5.42,5.59,5.08,5.12,349820,0
+TSE.US,D,20241220,000000,5.04,5.49,4.68,4.77,1345966,0
+TSE.US,D,20241223,000000,4.8,5.01,4.66,4.83,351332,0
+TSE.US,D,20241224,000000,4.8475,5.02,4.735,4.8,321133,0
+TSE.US,D,20241226,000000,4.77,5.196,4.75,5.1,361499,0
+TSE.US,D,20241227,000000,5.0601,5.41,5.0601,5.17,255829,0
+TSE.US,D,20241230,000000,5.06,5.205,4.81,5.11,239846,0
+TSE.US,D,20241231,000000,5.2,5.3699,4.965,5.1,216231,0
+TSE.US,D,20250102,000000,5.2,5.46,4.98,5.17,228809,0
+TSE.US,D,20250103,000000,5.185,5.31,4.96,5.25,299373,0
+TSE.US,D,20250106,000000,5.35,5.45,5,5.05,251414,0
+TSE.US,D,20250107,000000,5.11,5.25,4.98,5.03,406909,0
+TSE.US,D,20250108,000000,4.98,4.9813,4.61,4.64,446344,0
+TSE.US,D,20250110,000000,4.51,4.51,4.245,4.28,267274,0
+TSE.US,D,20250113,000000,4.16,4.36,4.13,4.34,230016,0
+TSE.US,D,20250114,000000,4.395,4.61,4.33,4.42,523336,0
+TSE.US,D,20250115,000000,4.6837,4.77,4.52,4.64,360955,0
+TSE.US,D,20250116,000000,4.585,4.62,4.33,4.35,179534,0
+TSE.US,D,20250117,000000,4.395,4.475,4.3,4.35,235539,0
+TSE.US,D,20250121,000000,4.41,4.48,4.28,4.45,172370,0
+TSE.US,D,20250122,000000,4.41,4.44,4.26,4.34,148561,0
+TSE.US,D,20250123,000000,4.27,4.3285,4.18,4.23,183706,0
+TSE.US,D,20250124,000000,4.23,4.335,4.13,4.21,218519,0
+TSE.US,D,20250127,000000,4.215,4.215,3.99,4.04,187171,0
+TSE.US,D,20250128,000000,4.01,4.2,3.9,4.11,426233,0
+TSE.US,D,20250129,000000,4.14,4.14,3.93,4.11,212210,0
+TSE.US,D,20250130,000000,4.14,4.175,4.0233,4.11,145617,0
+TSE.US,D,20250131,000000,4.15,4.29,4.06,4.14,214140,0
+TSE.US,D,20250203,000000,3.96,4.01,3.78,3.95,388573,0
+TSE.US,D,20250204,000000,3.96,4.4,3.935,4.38,283656,0
+TSE.US,D,20250205,000000,4.35,4.62,4.24,4.56,473396,0
+TSE.US,D,20250206,000000,4.61,4.88,4.56,4.77,451639,0
+TSE.US,D,20250207,000000,4.849,4.849,4.345,4.48,167720,0
+TSE.US,D,20250210,000000,4.513,4.5952,4.28,4.42,229531,0
+TSE.US,D,20250211,000000,4.418,4.78,4.41,4.68,366690,0
+TSE.US,D,20250212,000000,4.665,4.84,4.55,4.77,352393,0
+TSE.US,D,20250213,000000,4.51,5.38,4.51,4.81,505137,0
+TSE.US,D,20250214,000000,4.91,5.27,4.89,5.14,403315,0
+TSE.US,D,20250218,000000,5.22,5.99,5.16,5.96,531159,0
+TSE.US,D,20250219,000000,5.93,5.93,5.5,5.7,324552,0
+TSE.US,D,20250220,000000,5.772,5.8238,5.54,5.69,197975,0
+TSE.US,D,20250221,000000,5.77,5.78,5.37,5.52,398737,0
+TSE.US,D,20250224,000000,5.587,5.587,5.25,5.41,182765,0
+TSE.US,D,20250225,000000,5.44,5.5,4.96,5,299543,0
+TSE.US,D,20250226,000000,5.08,5.1,4.85,5.02,241884,0
+TSE.US,D,20250227,000000,5.05,5.2,4.87,5,192675,0
+TSE.US,D,20250228,000000,4.965,5.02,4.78,4.92,365980,0
+TSE.US,D,20250303,000000,5,5.109,4.52,4.62,260129,0
+TSE.US,D,20250304,000000,4.51,4.7,4.26,4.6,343562,0
+TSE.US,D,20250305,000000,4.67,4.91,4.615,4.88,262803,0
+TSE.US,D,20250306,000000,4.76,5.11,4.62,5.01,373242,0
+TSE.US,D,20250307,000000,5.01,5.045,4.65,4.76,269099,0
+TSE.US,D,20250310,000000,4.66,4.66,4.39,4.39,295970,0
+TSE.US,D,20250311,000000,4.36,4.36,4.11,4.17,257038,0
+TSE.US,D,20250312,000000,4.2,4.41,4.13,4.39,240044,0
+TSE.US,D,20250313,000000,4.367,4.42,3.94,4.07,364946,0
+TSE.US,D,20250314,000000,4.13,4.35,4.045,4.27,320071,0
+TSE.US,D,20250317,000000,4.3,4.54,4.24,4.45,263535,0
+TSE.US,D,20250318,000000,4.46,4.46,4.19,4.28,223325,0
+TSE.US,D,20250319,000000,4.33,4.43,4.09,4.13,281132,0
+TSE.US,D,20250320,000000,4.02,4.0682,3.85,4.03,446071,0
+TSE.US,D,20250321,000000,3.96,4.27,3.79,4.27,1508908,0
+TSE.US,D,20250324,000000,4.27,4.3229,3.93,4.04,420168,0
+TSE.US,D,20250325,000000,4.045,4.1,3.88,3.91,292505,0
+TSE.US,D,20250326,000000,3.9,4.08,3.86,4.03,286065,0
+TSE.US,D,20250327,000000,4.05,4.06,3.81,3.89,168981,0
+TSE.US,D,20250328,000000,3.81,3.87,3.62,3.69,287532,0
+TSE.US,D,20250331,000000,3.605,3.75,3.51,3.68,180687,0
+TSE.US,D,20250401,000000,3.63,3.825,3.56,3.78,270199,0
+TSE.US,D,20250402,000000,3.69,3.9046,3.68,3.89,130650,0
+TSE.US,D,20250403,000000,3.7,3.735,3.49,3.73,468374,0
+TSE.US,D,20250404,000000,3.26,3.41,2.85,3.16,711975,0
+TSE.US,D,20250407,000000,3.012,3.41,2.93,3.24,430093,0
+TSE.US,D,20250408,000000,3.45,3.56,2.875,2.9,381854,0
+TSE.US,D,20250409,000000,2.8831,3.43,2.71,3.34,525688,0
+TSE.US,D,20250410,000000,3.28,3.345,2.93,3.32,443957,0
+TSE.US,D,20250411,000000,3.3472,3.4,3.26,3.3,260692,0
+TSE.US,D,20250414,000000,3.335,3.4316,3.28,3.39,178899,0
+TSE.US,D,20250415,000000,3.41,3.41,3.28,3.3,179685,0
+TSE.US,D,20250416,000000,3.31,3.385,3.24,3.31,138369,0
+TSE.US,D,20250417,000000,3.365,3.45,3.28,3.3,150061,0
+TSE.US,D,20250421,000000,3.253,3.31,3.05,3.1,87830,0
+TSE.US,D,20250422,000000,3.18,3.41,3.18,3.37,255393,0
+TSE.US,D,20250423,000000,3.51,3.57,3.39,3.54,213560,0
+TSE.US,D,20250424,000000,3.59,3.9,3.55,3.87,159098,0
+TSE.US,D,20250425,000000,3.86,3.92,3.77,3.92,181202,0
+TSE.US,D,20250428,000000,3.96,4.09,3.905,4.06,401617,0
+TSE.US,D,20250429,000000,4.06,4.125,3.895,3.97,173689,0
+TSE.US,D,20250430,000000,3.87,4.01,3.69,3.98,173219,0
+TSE.US,D,20250501,000000,4.03,4.115,3.98,3.99,173414,0
+TSE.US,D,20250502,000000,4.02,4.27,3.98,4.21,336078,0
+TSE.US,D,20250505,000000,4.155,4.31,4.14,4.25,285827,0
+TSE.US,D,20250506,000000,4.195,4.335,4.14,4.25,238766,0
+TSE.US,D,20250507,000000,4.365,4.4209,4.23,4.33,209889,0
+TSE.US,D,20250508,000000,3.8,3.9,2.71,2.81,1731693,0
+TSE.US,D,20250509,000000,2.855,2.86,2.51,2.52,903441,0
+TSE.US,D,20250512,000000,2.72,2.8071,2.53,2.54,555146,0
+TSE.US,D,20250513,000000,2.64,2.66,2.4853,2.51,400843,0
+TSE.US,D,20250514,000000,2.5238,2.5794,2.41,2.45,316729,0
+TSE.US,D,20250515,000000,2.445,2.53,2.34,2.5,343555,0
+TSE.US,D,20250516,000000,2.52,2.78,2.45,2.77,551348,0
+TSE.US,D,20250519,000000,2.74,2.83,2.65,2.79,438538,0
+TSE.US,D,20250520,000000,2.82,2.87,2.67,2.71,263811,0
+TSE.US,D,20250521,000000,2.691,2.805,2.61,2.65,290793,0
+TSE.US,D,20250522,000000,2.65,2.69,2.56,2.6,265573,0
+TSE.US,D,20250523,000000,2.56,2.63,2.52,2.57,268645,0
+TSE.US,D,20250527,000000,2.681,2.79,2.595,2.75,298082,0
+TSE.US,D,20250528,000000,2.75,2.9799,2.75,2.84,264694,0
+TSE.US,D,20250529,000000,2.88,2.95,2.68,2.92,304716,0
+TSE.US,D,20250530,000000,2.9037,3.17,2.88,3.03,488639,0
+TSE.US,D,20250602,000000,3.015,3.15,2.97,3.02,367943,0
+TSE.US,D,20250603,000000,3.08,3.335,2.975,3.14,284913,0
+TSE.US,D,20250604,000000,3.09,3.22,2.92,3,301028,0
+TSE.US,D,20250605,000000,2.97,3.175,2.95,3.05,179712,0
+TSE.US,D,20250606,000000,3.1,3.15,3.01,3.13,173994,0
+TSE.US,D,20250609,000000,3.1406,3.25,3.125,3.14,141127,0
+TSE.US,D,20250610,000000,3.14,3.29,3.14,3.16,150499,0
+TSE.US,D,20250611,000000,3.17,3.45,3.17,3.39,262199,0
+TSE.US,D,20250612,000000,3.3206,3.45,3.255,3.38,179698,0
+TSE.US,D,20250613,000000,3.36,3.509,3.31,3.4,203697,0
+TSE.US,D,20250616,000000,3.49,3.78,3.4561,3.65,315306,0
+TSE.US,D,20250617,000000,3.61,3.81,3.52,3.75,241800,0
+TSE.US,D,20250618,000000,3.77,3.85,3.68,3.77,228044,0
+TSE.US,D,20250620,000000,3.7709,3.84,3.66,3.73,817515,0
+TSE.US,D,20250623,000000,3.7149,3.7149,3.23,3.4,416162,0
+TSE.US,D,20250624,000000,3.445,3.59,3.29,3.34,254641,0
+TSE.US,D,20250625,000000,3.36,3.36,3.195,3.21,227429,0
+TSE.US,D,20250626,000000,3.3183,3.44,3.26,3.39,230359,0
+TSE.US,D,20250627,000000,3.3999,3.47,3.33,3.44,4357232,0
+TSE.US,D,20250630,000000,3.498,3.56,3.1,3.12,495302,0
+TSE.US,D,20250701,000000,3.125,3.335,2.97,3.05,508906,0
+TSE.US,D,20250702,000000,3.105,3.18,2.93,3,552200,0
+TSE.US,D,20250703,000000,3.05,3.24,3.05,3.16,270937,0
+TSE.US,D,20250707,000000,3.15,3.165,2.85,2.9,502277,0
+TSE.US,D,20250708,000000,2.96,3.1191,2.92,2.96,459327,0
+TSE.US,D,20250709,000000,2.99,3.02,2.92,2.98,300780,0
+TSE.US,D,20250710,000000,2.96,3.14,2.95,3.09,417779,0
+TSE.US,D,20250711,000000,3.02,3.08,2.955,2.99,254798,0
+TSE.US,D,20250714,000000,2.985,2.985,2.845,2.94,287537,0
+TSE.US,D,20250715,000000,2.95,2.97,2.835,2.84,312807,0
+TSE.US,D,20250716,000000,2.875,2.93,2.8,2.82,331964,0
+TSE.US,D,20250717,000000,2.8993,3,2.8,2.8,343320,0
+TSE.US,D,20250718,000000,2.82,2.9368,2.78,2.8,340122,0
+TSE.US,D,20250721,000000,2.8,2.9544,2.79,2.89,383615,0
+TSE.US,D,20250722,000000,2.935,3.14,2.91,3.08,326592,0
+TSE.US,D,20250723,000000,3.11,3.185,3.04,3.16,249932,0
+TSE.US,D,20250724,000000,3.175,3.1981,2.99,2.99,242034,0
+TSE.US,D,20250725,000000,2.98,3,2.885,2.96,263632,0
+TSE.US,D,20250728,000000,2.97,2.98,2.83,2.83,344320,0
+TSE.US,D,20250729,000000,2.919,2.919,2.7448,2.77,278860,0
+TSE.US,D,20250730,000000,2.8,2.84,2.705,2.73,375662,0
+TSE.US,D,20250731,000000,2.71,2.74,2.63,2.67,353857,0
+TSE.US,D,20250801,000000,2.62,2.63,2.53,2.56,263598,0
+TSE.US,D,20250804,000000,2.61,2.66,2.56,2.63,393208,0
+TSE.US,D,20250805,000000,2.6318,2.775,2.625,2.71,322050,0
+TSE.US,D,20250806,000000,2.7589,2.7589,2.55,2.55,344721,0
+TSE.US,D,20250807,000000,2.18,2.3,2.02,2.06,1257768,0
+TSE.US,D,20250808,000000,2.07,2.1,2.01,2.06,489403,0
+TSE.US,D,20250811,000000,2.06,2.075,1.9,2.05,365253,0
+TSE.US,D,20250812,000000,2.0679,2.3295,2.0679,2.3,349384,0
+TSE.US,D,20250813,000000,2.329,2.54,2.26,2.51,371329,0
+TSE.US,D,20250814,000000,2.41,2.46,2.36,2.43,304833,0
+TSE.US,D,20250815,000000,2.58,2.5999,2.4417,2.51,372470,0
+TSE.US,D,20250818,000000,2.51,2.55,2.4,2.4,297327,0
+TSE.US,D,20250819,000000,2.42,2.475,2.33,2.35,252699,0
+TSE.US,D,20250820,000000,2.35,2.3934,2.31,2.34,123539,0
+TSE.US,D,20250821,000000,2.35,2.35,2.17,2.21,385384,0
+TSE.US,D,20250822,000000,2.25,2.65,2.23,2.61,442226,0
+TSE.US,D,20250825,000000,2.61,2.639,2.5,2.51,385945,0
+TSE.US,D,20250826,000000,2.52,2.55,2.37,2.42,200894,0
+TSE.US,D,20250827,000000,2.42,2.51,2.385,2.45,191556,0
+TSE.US,D,20250828,000000,2.47,2.48,2.38,2.4,137551,0
+TSE.US,D,20250829,000000,2.4541,2.4541,2.3409,2.4,157220,0
+TSE.US,D,20250902,000000,2.4,2.41,2.33,2.4,218403,0
+TSE.US,D,20250903,000000,2.41,2.42,2.28,2.31,185013,0
+TSE.US,D,20250904,000000,2.35,2.37,2.27,2.36,242681,0
+TSE.US,D,20250905,000000,2.44,2.49,2.3692,2.45,157925,0
+TSE.US,D,20250908,000000,2.4441,2.45,2.3135,2.4,210039,0
+TSE.US,D,20250909,000000,2.4,2.43,2.34,2.42,133589,0
+TSE.US,D,20250910,000000,2.42,2.55,2.27,2.27,235272,0
+TSE.US,D,20250911,000000,2.29,2.48,2.26,2.43,265135,0
+TSE.US,D,20250912,000000,2.41,2.47,2.36,2.44,119296,0
+TSE.US,D,20250915,000000,2.46,2.51,2.335,2.4,196825,0
+TSE.US,D,20250916,000000,2.4,2.545,2.3601,2.53,188304,0
+TSE.US,D,20250917,000000,2.59,2.69,2.45,2.45,316416,0
+TSE.US,D,20250918,000000,2.5441,2.63,2.45,2.62,174028,0
+TSE.US,D,20250919,000000,2.5797,2.63,2.47,2.56,1109063,0
+TSE.US,D,20250922,000000,2.505,2.63,2.4,2.59,225702,0
+TSE.US,D,20250923,000000,2.58,2.64,2.525,2.59,179025,0
+TSE.US,D,20250924,000000,2.66,2.7286,2.55,2.59,219677,0
+TSE.US,D,20250925,000000,2.6,2.63,2.465,2.57,275156,0
+TSE.US,D,20250926,000000,2.59,2.64,2.475,2.48,218725,0
+TSE.US,D,20250929,000000,2.5296,2.5296,2.36,2.37,166755,0
+TSE.US,D,20250930,000000,2.365,2.3842,2.27,2.35,155268,0
+TSE.US,D,20251001,000000,2.35,2.3898,2.25,2.25,118866,0
+TSE.US,D,20251002,000000,2.3094,2.34,2.21,2.3,105499,0
+TSE.US,D,20251003,000000,2.41,2.41,2.32,2.3347,88734,0
+TSE.US,D,20251006,000000,2.275,2.3,2.04,2.08,514829,0
+TSE.US,D,20251007,000000,2.112,2.12,2.012,2.05,212803,0
+TSE.US,D,20251008,000000,2.06,2.09,1.99,2.02,378806,0
+TSE.US,D,20251009,000000,2.035,2.04,1.95,2.02,482792,0
+TSE.US,D,20251010,000000,2.01,2.01,1.8801,1.89,604728,0
+TSE.US,D,20251013,000000,1.945,2.1693,1.91,2.05,299308,0
+TSE.US,D,20251014,000000,2.01,2.1,1.9701,2.09,177090,0
+TSE.US,D,20251015,000000,2.1,2.1,2.01,2.1,248871,0
+TSE.US,D,20251016,000000,2.12,2.12,1.9,1.91,203908,0
+TSE.US,D,20251017,000000,1.94,1.94,1.86,1.88,364573,0
+TSE.US,D,20251020,000000,1.93,1.93,1.85,1.89,336155,0
+TSE.US,D,20251021,000000,1.86,1.89,1.78,1.8,345439,0
+TSE.US,D,20251022,000000,1.84,1.84,1.55,1.57,915452,0
+TSE.US,D,20251023,000000,1.595,1.71,1.595,1.63,364048,0
+TSE.US,D,20251024,000000,1.63,1.65,1.59,1.61,368003,0
+TSE.US,D,20251027,000000,1.6201,1.64,1.51,1.57,486539,0
+TSE.US,D,20251028,000000,1.57,1.57,1.455,1.48,576908,0
+TSE.US,D,20251029,000000,1.53,1.53,1.32,1.36,705744,0
+TSE.US,D,20251030,000000,1.37,1.74,1.37,1.58,1354025,0
+TSE.US,D,20251031,000000,1.535,1.55,1.42,1.46,349323,0
+TSE.US,D,20251103,000000,1.42,1.48,1.37,1.48,264540,0
+TSE.US,D,20251104,000000,1.4869,1.49,1.33,1.36,408008,0
+TSE.US,D,20251105,000000,1.36,1.42,1.33,1.39,321816,0
+TSE.US,D,20251106,000000,1.38,1.38,1.25,1.26,421438,0
+TSE.US,D,20251107,000000,1.2,1.32,1.15,1.23,454119,0
+TSE.US,D,20251110,000000,1.23,1.24,1.16,1.18,467554,0
+TSE.US,D,20251111,000000,1.165,1.32,1.165,1.23,357243,0
+TSE.US,D,20251112,000000,1.23,1.27,1.135,1.14,356034,0
+TSE.US,D,20251113,000000,1.14,1.18,1.05,1.07,385755,0
+TSE.US,D,20251114,000000,1.08,1.08,0.9609,0.974,563176,0
+TSE.US,D,20251117,000000,0.97075,1.03,0.9106,0.9601,304190,0
+TSE.US,D,20251118,000000,1,1.01,0.8072,0.8502,755941,0
+TSE.US,D,20251119,000000,0.86,0.87,0.761,0.7831,841149,0
+TSE.US,D,20251120,000000,0.8199,0.8414,0.755025,0.7626,504046,0
+TSE.US,D,20251121,000000,0.77,0.8101,0.735,0.7915,553034,0
+TSE.US,D,20251124,000000,0.8368,0.87,0.7811,0.862,804340,0
+TSE.US,D,20251125,000000,0.8636,0.9569,0.86,0.9277,522621,0
+TSE.US,D,20251126,000000,0.9604,0.9922,0.9302,0.9899,660650,0
+TSE.US,D,20251128,000000,0.9899,0.99,0.9506,0.9743,180857,0
+TSE.US,D,20251201,000000,0.95,0.96,0.867,0.8728,219631,0
+TSE.US,D,20251202,000000,0.873,0.8766,0.78,0.7881,478912,0
+TSE.US,D,20251203,000000,0.7984,0.82,0.75,0.7588,427299,0
+TSE.US,D,20251204,000000,0.78,0.8,0.6874,0.6973,937398,0
+TSE.US,D,20251205,000000,0.7067,0.7352,0.6457,0.6663,1085239,0
+TSE.US,D,20251208,000000,0.6688,0.6698,0.5987,0.6318,716043,0
+TSE.US,D,20251209,000000,0.63835,0.7099,0.631,0.701,1139257,0
+TSE.US,D,20251210,000000,0.75,0.76,0.6334,0.657,1085798,0
+TSE.US,D,20251211,000000,0.658,0.6691,0.6006,0.6254,829197,0
+TSE.US,D,20251212,000000,0.62623,0.6518,0.6114,0.6319,843054,0
+TSE.US,D,20251215,000000,0.623,0.629,0.55,0.5501,854431,0
+TSE.US,D,20251216,000000,0.56,0.5669,0.48,0.4834,1388407,0
+TSE.US,D,20251217,000000,0.50999,0.51,0.4851,0.5001,830187,0
+TSE.US,D,20251218,000000,0.49,0.5341,0.47,0.47,1197151,0
+TSE.US,D,20251219,000000,0.505,0.5115,0.4601,0.5,1661415,0
+TSE.US,D,20251222,000000,0.5115,0.522,0.4725,0.4826,762986,0
+TSE.US,D,20251223,000000,0.4951,0.4951,0.4513,0.4759,648478,0
+TSE.US,D,20251224,000000,0.4699,0.6204,0.4681,0.553,8549559,0
+TSE.US,D,20251226,000000,0.505,0.5737,0.49,0.55,1339162,0
+TSE.US,D,20251229,000000,0.5305,0.55,0.4755,0.55,1786062,0
+TSE.US,D,20251230,000000,0.5501,0.566,0.5005,0.5191,543616,0
+TSE.US,D,20251231,000000,0.5046,0.5144,0.47,0.497,1284164,0
+TSE.US,D,20260102,000000,0.529,0.644,0.5,0.644,1713260,0
+TSE.US,D,20260105,000000,0.6378,0.6439,0.59,0.6132,687564,0
+TSE.US,D,20260106,000000,0.63,0.669,0.5624,0.6397,988483,0
+TSE.US,D,20260107,000000,0.6311,0.6399,0.5912,0.6159,601861,0
+TSE.US,D,20260108,000000,0.63485,0.82,0.62,0.8112,4016351,0
+TSE.US,D,20260109,000000,0.8282,0.95,0.7556,0.7899,1924084,0
+TSE.US,D,20260112,000000,0.75,0.75,0.58,0.61,2528567,0
+TSE.US,D,20260113,000000,0.6294,0.6599,0.5859,0.5859,509961,0
+TSE.US,D,20260114,000000,0.5801,0.58978,0.5255,0.541,884595,0
+TSE.US,D,20260115,000000,0.5526,0.5829,0.53,0.55,727908,0
+TSE.US,D,20260116,000000,0.5595,0.5595,0.497,0.497,967983,0
+TSE.US,D,20260120,000000,0.49,0.5,0.44,0.4804,1609354,0
+TSE.US,D,20260121,000000,0.481,0.4949,0.4622,0.4827,671683,0
+TSE.US,D,20260122,000000,0.4819,0.4921,0.442601,0.4597,711675,0
+TSE.US,D,20260123,000000,0.4724,0.4842,0.43,0.475,1248107,0
+TSE.US,D,20260126,000000,0.4756,0.4929,0.4468,0.49,352391,0
+TSE.US,D,20260127,000000,0.4916,0.5,0.46,0.5,656047,0
+TSE.US,D,20260128,000000,0.5,0.5,0.4503,0.48,602876,0
+TSE.US,D,20260129,000000,0.4785,0.4968,0.4404,0.48,577069,0
+TSE.US,D,20260130,000000,0.4607,0.4699,0.431,0.45,588807,0
+TSE.US,D,20260202,000000,0.4396,0.45,0.4158,0.45,642462,0
+TSE.US,D,20260203,000000,0.44,0.4508,0.4211,0.4508,455015,0
+TSE.US,D,20260204,000000,0.4417,0.467,0.4301,0.467,496636,0
+TSE.US,D,20260205,000000,0.469,0.47,0.4201,0.449,349834,0
+TSE.US,D,20260206,000000,0.4379,0.469,0.4316,0.469,292201,0
+TSE.US,D,20260209,000000,0.4679,0.47,0.44,0.469,360444,0
+TSE.US,D,20260210,000000,0.4723,0.5062,0.4469,0.4622,601986,0
+TSE.US,D,20260211,000000,0.4794,0.48,0.4301,0.4354,279245,0
+TSE.US,D,20260212,000000,0.4401,0.4562,0.4034,0.4085,892477,0
+TSE.US,D,20260213,000000,0.4465,0.4465,0.3705,0.391,521517,0
+TSE.US,D,20260217,000000,0.4005,0.4005,0.2725,0.325,1781821,0
+TSE.US,D,20260218,000000,0.32,0.4131,0.3116,0.408,932114,0
diff --git a/daily/us/nyse stocks/2/tsi.us.txt b/daily/us/nyse stocks/2/tsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52062cd366076c88e27f71191b1419e94a15f4ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSI.US,D,20050225,000000,1.99761,2.01079,1.98911,2.0019,485532.3644788,0
+TSI.US,D,20050228,000000,2.0019,2.0019,1.98442,1.99761,186036.91024809,0
+TSI.US,D,20050301,000000,1.99341,2.0063,1.98911,2.0063,407922.18213484,0
+TSI.US,D,20050302,000000,2.0019,2.0019,1.99341,2.0019,211146.83981201,0
+TSI.US,D,20050303,000000,2.0019,2.0019,1.98442,2.0019,168460.36914357,0
+TSI.US,D,20050304,000000,2.0063,2.01079,1.99341,2.0063,305885.06194945,0
+TSI.US,D,20050307,000000,2.0019,2.01508,1.99761,2.01508,244248.89890234,0
+TSI.US,D,20050308,000000,2.01508,2.04146,2.0019,2.02397,378931.38506226,0
+TSI.US,D,20050309,000000,2.02837,2.02837,2.01079,2.01079,380987.52805893,0
+TSI.US,D,20050310,000000,2.03715,2.04146,2.01079,2.01987,425952.34442836,0
+TSI.US,D,20050311,000000,2.03715,2.04146,2.01987,2.02837,371167.60209376,0
+TSI.US,D,20050314,000000,2.04995,2.05474,2.02837,2.04995,489865.82920087,0
+TSI.US,D,20050315,000000,2.04995,2.05474,2.02837,2.03257,281232.84947692,0
+TSI.US,D,20050316,000000,2.02397,2.04604,2.01079,2.02397,387145.71729298,0
+TSI.US,D,20050317,000000,2.01987,2.04146,2.01508,2.03715,196769.19846926,0
+TSI.US,D,20050318,000000,2.04604,2.04995,2.02397,2.02837,401065.64154436,0
+TSI.US,D,20050321,000000,2.04146,2.04146,2.02397,2.02837,317981.28566443,0
+TSI.US,D,20050322,000000,2.03715,2.03715,1.98442,1.99761,539404.74455742,0
+TSI.US,D,20050323,000000,1.99341,1.99761,1.94087,1.97573,328023.41433393,0
+TSI.US,D,20050324,000000,1.98911,2.0019,1.96704,1.98013,188555.89021413,0
+TSI.US,D,20050328,000000,1.99341,1.99761,1.95806,1.97573,219369.3638475,0
+TSI.US,D,20050329,000000,1.93618,1.96704,1.89692,1.9189,202934.55553248,0
+TSI.US,D,20050330,000000,1.9189,1.93618,1.91001,1.9189,287392.06268657,0
+TSI.US,D,20050331,000000,1.923,1.92749,1.89272,1.90141,225759.99554184,0
+TSI.US,D,20050401,000000,1.90141,1.9189,1.89692,1.90562,148832.80492038,0
+TSI.US,D,20050404,000000,1.91431,1.9189,1.89692,1.9189,105004.60146246,0
+TSI.US,D,20050405,000000,1.9189,1.94936,1.90562,1.94516,169602.10193306,0
+TSI.US,D,20050406,000000,1.94936,1.95385,1.94087,1.94516,131939.25553837,0
+TSI.US,D,20050407,000000,1.94516,1.94936,1.93178,1.94516,99980.977188716,0
+TSI.US,D,20050408,000000,1.94516,1.96704,1.93618,1.95385,224620.31070354,0
+TSI.US,D,20050411,000000,1.92749,1.96254,1.92749,1.96254,257484.80745561,0
+TSI.US,D,20050412,000000,1.96704,1.96704,1.93618,1.95385,114362.71443385,0
+TSI.US,D,20050413,000000,1.95385,1.96254,1.93178,1.96254,259771.34496137,0
+TSI.US,D,20050414,000000,1.96254,1.96254,1.9189,1.94516,209779.83239141,0
+TSI.US,D,20050415,000000,1.96704,1.97134,1.93618,1.94516,344010.74531352,0
+TSI.US,D,20050418,000000,1.94516,1.94936,1.89692,1.90141,325975.46314203,0
+TSI.US,D,20050419,000000,1.90562,1.923,1.90562,1.9189,242650.47299706,0
+TSI.US,D,20050420,000000,1.91001,1.91001,1.87065,1.89272,305429.39280925,0
+TSI.US,D,20050421,000000,1.89272,1.90562,1.87944,1.90141,302233.56497429,0
+TSI.US,D,20050422,000000,1.90141,1.91001,1.86166,1.87944,333501.68377227,0
+TSI.US,D,20050425,000000,1.89272,1.91001,1.87944,1.89272,115733.81775684,0
+TSI.US,D,20050426,000000,1.89692,1.91001,1.87485,1.89272,114596.18086974,0
+TSI.US,D,20050427,000000,1.87944,1.89272,1.86626,1.88373,154083.75177642,0
+TSI.US,D,20050428,000000,1.89692,1.91001,1.86166,1.86166,190830.14001274,0
+TSI.US,D,20050429,000000,1.86166,1.87485,1.79174,1.83989,300398.60070635,0
+TSI.US,D,20050502,000000,1.81801,1.86626,1.81352,1.84878,159788.31982146,0
+TSI.US,D,20050503,000000,1.84438,1.86166,1.8226,1.85757,162071.78540044,0
+TSI.US,D,20050504,000000,1.88373,1.89272,1.86166,1.87944,116411.68960136,0
+TSI.US,D,20050505,000000,1.87944,1.90562,1.87944,1.90562,97019.639765224,0
+TSI.US,D,20050506,000000,1.90562,1.9189,1.89272,1.91001,136964.9277633,0
+TSI.US,D,20050509,000000,1.89272,1.91001,1.89272,1.90562,172114.93804552,0
+TSI.US,D,20050510,000000,1.91001,1.91001,1.87065,1.87065,199058.8079018,0
+TSI.US,D,20050511,000000,1.87944,1.87944,1.84438,1.87065,130567.12823979,0
+TSI.US,D,20050512,000000,1.85307,1.88784,1.84878,1.87944,120758.46600617,0
+TSI.US,D,20050513,000000,1.87944,1.88784,1.85757,1.88373,219821.96106092,0
+TSI.US,D,20050516,000000,1.86166,1.88373,1.84438,1.87485,101351.0565361,0
+TSI.US,D,20050517,000000,1.86166,1.87944,1.85307,1.86166,128972.7982369,0
+TSI.US,D,20050518,000000,1.85307,1.88784,1.85307,1.88373,327110.02810235,0
+TSI.US,D,20050519,000000,1.89272,1.89272,1.85757,1.87065,252466.30305985,0
+TSI.US,D,20050520,000000,1.87065,1.88373,1.86166,1.87065,105463.34252945,0
+TSI.US,D,20050523,000000,1.85307,1.88784,1.84878,1.88784,285337.96764109,0
+TSI.US,D,20050524,000000,1.88784,1.90141,1.85307,1.88373,285337.96764109,0
+TSI.US,D,20050525,000000,1.88784,1.90141,1.86626,1.90141,197450.14224057,0
+TSI.US,D,20050526,000000,1.89692,1.89692,1.88373,1.89272,168008.79590577,0
+TSI.US,D,20050527,000000,1.89272,1.89692,1.86626,1.89272,155449.73522142,0
+TSI.US,D,20050531,000000,1.88784,1.89692,1.86166,1.88373,200423.76737121,0
+TSI.US,D,20050601,000000,1.86166,1.89272,1.86166,1.89272,139248.39334227,0
+TSI.US,D,20050602,000000,1.89272,1.90141,1.87944,1.89272,205216.99713586,0
+TSI.US,D,20050603,000000,1.89272,1.9189,1.88784,1.9189,443069.12049028,0
+TSI.US,D,20050606,000000,1.91431,1.93178,1.90562,1.91431,120066.25850331,0
+TSI.US,D,20050607,000000,1.90141,1.92749,1.90141,1.923,142898.86634184,0
+TSI.US,D,20050608,000000,1.91001,1.92749,1.89272,1.91431,279632.37562045,0
+TSI.US,D,20050609,000000,1.923,1.93178,1.89692,1.9189,228040.38919403,0
+TSI.US,D,20050610,000000,1.90141,1.92749,1.89692,1.91001,226901.72833133,0
+TSI.US,D,20050613,000000,1.89692,1.91431,1.89692,1.90141,276433.47585869,0
+TSI.US,D,20050614,000000,1.91001,1.9189,1.90141,1.9189,184671.95077868,0
+TSI.US,D,20050615,000000,1.92749,1.93178,1.90562,1.91431,203612.427377,0
+TSI.US,D,20050616,000000,1.923,1.92749,1.90562,1.91001,223253.30328295,0
+TSI.US,D,20050617,000000,1.91001,1.9189,1.90141,1.91001,160019.73830614,0
+TSI.US,D,20050620,000000,1.91001,1.91001,1.89692,1.90562,151348.71295963,0
+TSI.US,D,20050621,000000,1.90562,1.9189,1.90562,1.9189,123723.89933205,0
+TSI.US,D,20050622,000000,1.923,1.93618,1.9189,1.93618,268674.81276817,0
+TSI.US,D,20050623,000000,1.9189,1.93618,1.9189,1.93178,126464.05802682,0
+TSI.US,D,20050624,000000,1.93178,1.94516,1.9189,1.923,78073.019313331,0
+TSI.US,D,20050627,000000,1.92749,1.93178,1.91001,1.923,123038.85965836,0
+TSI.US,D,20050628,000000,1.9189,1.9189,1.89692,1.91001,199968.09823101,0
+TSI.US,D,20050629,000000,1.91001,1.91001,1.88373,1.91001,168919.11021056,0
+TSI.US,D,20050630,000000,1.89692,1.91431,1.88373,1.89272,192435.73374718,0
+TSI.US,D,20050701,000000,1.89692,1.91001,1.89272,1.90562,124866.65609713,0
+TSI.US,D,20050705,000000,1.91001,1.91431,1.89692,1.90562,135822.17099821,0
+TSI.US,D,20050706,000000,1.89272,1.91001,1.89272,1.89692,159560.99723917,0
+TSI.US,D,20050707,000000,1.89692,1.91001,1.89272,1.91001,144953.98536291,0
+TSI.US,D,20050708,000000,1.90562,1.9189,1.89692,1.90562,240602.52180516,0
+TSI.US,D,20050711,000000,1.91431,1.94516,1.90141,1.93618,254748.74466323,0
+TSI.US,D,20050712,000000,1.94516,1.94516,1.92749,1.92749,258169.84712931,0
+TSI.US,D,20050713,000000,1.93618,1.94087,1.91431,1.9189,194491.87674386,0
+TSI.US,D,20050714,000000,1.94936,1.95385,1.9189,1.94087,244017.48041765,0
+TSI.US,D,20050715,000000,1.94936,1.95385,1.9189,1.94516,359979.64473239,0
+TSI.US,D,20050718,000000,1.95385,1.95806,1.92749,1.94936,348106.64769732,0
+TSI.US,D,20050719,000000,1.94936,1.95806,1.94516,1.95806,189458.01271416,0
+TSI.US,D,20050720,000000,1.95806,1.95806,1.94516,1.95806,173028.32427712,0
+TSI.US,D,20050721,000000,1.94087,1.96704,1.93178,1.96704,361350.74805536,0
+TSI.US,D,20050722,000000,1.94936,1.96254,1.94087,1.95385,159560.99723917,0
+TSI.US,D,20050725,000000,1.95385,1.95806,1.94516,1.94516,162071.78540044,0
+TSI.US,D,20050726,000000,1.94936,1.97134,1.93618,1.95385,623861.2277359,0
+TSI.US,D,20050727,000000,1.96704,1.96704,1.94516,1.95806,117559.56624442,0
+TSI.US,D,20050728,000000,1.95806,1.96704,1.94936,1.96704,152482.25394435,0
+TSI.US,D,20050729,000000,1.94516,1.96254,1.94516,1.95806,111852.95024818,0
+TSI.US,D,20050801,000000,1.94936,1.96704,1.94516,1.96704,133086.10820584,0
+TSI.US,D,20050802,000000,1.96704,1.97134,1.94936,1.96254,228498.10628541,0
+TSI.US,D,20050803,000000,1.96254,1.96704,1.94936,1.96704,277579.30455056,0
+TSI.US,D,20050804,000000,1.95806,1.96704,1.95385,1.96254,156591.46801091,0
+TSI.US,D,20050805,000000,1.96254,1.96254,1.9189,1.93178,214801.40871397,0
+TSI.US,D,20050808,000000,1.923,1.94516,1.9189,1.923,186036.91024809,0
+TSI.US,D,20050809,000000,1.93178,1.95385,1.9189,1.94516,191970.84882663,0
+TSI.US,D,20050810,000000,1.94516,1.96704,1.94516,1.94516,193801.71719219,0
+TSI.US,D,20050811,000000,1.95806,1.96254,1.9189,1.93178,157506.90219368,0
+TSI.US,D,20050812,000000,1.93178,1.93178,1.91431,1.92749,142898.86634184,0
+TSI.US,D,20050815,000000,1.93178,1.94087,1.9189,1.92749,154993.04210562,0
+TSI.US,D,20050816,000000,1.91001,1.92749,1.90562,1.91001,427782.18881832,0
+TSI.US,D,20050817,000000,1.90562,1.923,1.90141,1.91001,295154.82167948,0
+TSI.US,D,20050818,000000,1.91001,1.94087,1.89692,1.9189,239906.21839991,0
+TSI.US,D,20050819,000000,1.93618,1.94516,1.91001,1.91431,252005.51404167,0
+TSI.US,D,20050822,000000,1.91431,1.9189,1.91001,1.9189,163903.67774159,0
+TSI.US,D,20050823,000000,1.9189,1.923,1.90562,1.90562,199514.477042,0
+TSI.US,D,20050824,000000,1.9189,1.94516,1.91001,1.94516,290358.51998804,0
+TSI.US,D,20050825,000000,1.94516,1.95806,1.93618,1.94516,255893.5493795,0
+TSI.US,D,20050826,000000,1.94516,1.94516,1.923,1.93178,249271.49920048,0
+TSI.US,D,20050829,000000,1.92749,1.94516,1.923,1.94516,207043.76959904,0
+TSI.US,D,20050830,000000,1.94087,1.94516,1.92749,1.93178,133536.65746805,0
+TSI.US,D,20050831,000000,1.94087,1.94516,1.92749,1.93178,141754.06162556,0
+TSI.US,D,20050901,000000,1.93178,1.94516,1.923,1.94516,190373.44689694,0
+TSI.US,D,20050902,000000,1.94087,1.95385,1.92749,1.92749,151798.23824626,0
+TSI.US,D,20050906,000000,1.94516,1.95385,1.923,1.94516,198823.29351473,0
+TSI.US,D,20050907,000000,1.94516,1.96254,1.93618,1.96254,218003.3804025,0
+TSI.US,D,20050908,000000,1.95806,1.96704,1.94516,1.95806,230555.27325768,0
+TSI.US,D,20050909,000000,1.94936,1.96254,1.94516,1.94516,153848.23738935,0
+TSI.US,D,20050912,000000,1.94516,1.95385,1.92749,1.93618,273696.38909072,0
+TSI.US,D,20050913,000000,1.93178,1.94087,1.9189,1.94087,183524.07413562,0
+TSI.US,D,20050914,000000,1.92749,1.94516,1.923,1.94516,204988.65057796,0
+TSI.US,D,20050915,000000,1.94087,1.94516,1.92749,1.93618,190604.86538162,0
+TSI.US,D,20050916,000000,1.93178,1.94516,1.923,1.94516,192206.36321369,0
+TSI.US,D,20050919,000000,1.94087,1.94516,1.93178,1.94516,167776.35344548,0
+TSI.US,D,20050920,000000,1.94516,1.94516,1.93178,1.93618,252230.78867279,0
+TSI.US,D,20050921,000000,1.94516,1.94516,1.93178,1.93178,168688.71570148,0
+TSI.US,D,20050922,000000,1.93178,1.95385,1.92749,1.94516,128283.66266081,0
+TSI.US,D,20050923,000000,1.94516,1.95806,1.94516,1.95806,136047.44562932,0
+TSI.US,D,20050926,000000,1.95806,1.96254,1.92749,1.94087,214347.78752496,0
+TSI.US,D,20050927,000000,1.94087,1.94516,1.9189,1.93178,242424.17439036,0
+TSI.US,D,20050928,000000,1.90562,1.923,1.89272,1.91431,129427.44340149,0
+TSI.US,D,20050929,000000,1.90562,1.9189,1.89272,1.89272,173938.63858191,0
+TSI.US,D,20050930,000000,1.89272,1.90141,1.88373,1.89272,148374.06385339,0
+TSI.US,D,20051003,000000,1.87485,1.90141,1.87065,1.90141,133990.27865706,0
+TSI.US,D,20051004,000000,1.91001,1.91431,1.87944,1.89272,140615.40076286,0
+TSI.US,D,20051005,000000,1.88373,1.90562,1.87944,1.89692,93358.927009697,0
+TSI.US,D,20051006,000000,1.90141,1.91001,1.88784,1.89692,201336.1296272,0
+TSI.US,D,20051007,000000,1.89272,1.90141,1.87485,1.88784,119388.38665879,0
+TSI.US,D,20051010,000000,1.89692,1.90562,1.81801,1.81801,195623.36977739,0
+TSI.US,D,20051011,000000,1.83139,1.86166,1.83139,1.86166,168460.36914357,0
+TSI.US,D,20051012,000000,1.84878,1.86166,1.8352,1.84438,101122.7099782,0
+TSI.US,D,20051013,000000,1.85757,1.86166,1.8352,1.83989,159560.99723917,0
+TSI.US,D,20051014,000000,1.87065,1.90141,1.84438,1.84878,354045.70615384,0
+TSI.US,D,20051017,000000,1.87944,1.88784,1.84878,1.88784,207501.48669042,0
+TSI.US,D,20051018,000000,1.87485,1.87944,1.79584,1.83139,167776.35344548,0
+TSI.US,D,20051019,000000,1.81352,1.87944,1.81352,1.87944,168238.16643925,0
+TSI.US,D,20051020,000000,1.87065,1.88373,1.8352,1.84878,199058.8079018,0
+TSI.US,D,20051021,000000,1.87065,1.87944,1.84878,1.86166,147914.29881081,0
+TSI.US,D,20051024,000000,1.86166,1.87944,1.8352,1.87065,159338.79453484,0
+TSI.US,D,20051025,000000,1.87485,1.87944,1.81352,1.83989,147691.07213089,0
+TSI.US,D,20051026,000000,1.83139,1.84438,1.79584,1.80912,91759.477128821,0
+TSI.US,D,20051027,000000,1.80083,1.8267,1.79174,1.81801,114362.71443385,0
+TSI.US,D,20051028,000000,1.81352,1.83139,1.80912,1.83139,70758.761631449,0
+TSI.US,D,20051031,000000,1.8226,1.86626,1.81801,1.86166,140846.81924755,0
+TSI.US,D,20051101,000000,1.83989,1.85307,1.83139,1.83989,128972.7982369,0
+TSI.US,D,20051102,000000,1.81352,1.85307,1.81352,1.84878,187409.03754666,0
+TSI.US,D,20051103,000000,1.85307,1.87065,1.84438,1.86626,124179.56847225,0
+TSI.US,D,20051104,000000,1.85757,1.87065,1.84438,1.86626,112303.4995104,0
+TSI.US,D,20051107,000000,1.84878,1.88373,1.84878,1.86626,162071.78540044,0
+TSI.US,D,20051108,000000,1.85307,1.87065,1.85307,1.85307,87194.593922068,0
+TSI.US,D,20051109,000000,1.86626,1.88373,1.84878,1.86166,128056.34007852,0
+TSI.US,D,20051110,000000,1.85757,1.88784,1.85307,1.87065,113671.53090659,0
+TSI.US,D,20051111,000000,1.86626,1.88784,1.8352,1.85307,214347.78752496,0
+TSI.US,D,20051114,000000,1.8352,1.84438,1.80912,1.8352,183986.91110499,0
+TSI.US,D,20051115,000000,1.83989,1.84878,1.81801,1.84878,220969.83770398,0
+TSI.US,D,20051116,000000,1.8352,1.83989,1.81352,1.83139,134221.69714174,0
+TSI.US,D,20051117,000000,1.8352,1.8352,1.80912,1.8267,259771.34496137,0
+TSI.US,D,20051118,000000,1.80912,1.85307,1.80493,1.85307,265021.26784181,0
+TSI.US,D,20051121,000000,1.84438,1.86626,1.84438,1.86166,200197.4687645,0
+TSI.US,D,20051122,000000,1.86166,1.87065,1.85307,1.86166,158873.90961427,0
+TSI.US,D,20051123,000000,1.85307,1.86166,1.84438,1.84878,166179.9754914,0
+TSI.US,D,20051125,000000,1.81352,1.85757,1.81352,1.84878,93358.927009697,0
+TSI.US,D,20051128,000000,1.83989,1.85757,1.81801,1.84438,212746.28969289,0
+TSI.US,D,20051129,000000,1.8226,1.84878,1.81352,1.84878,234205.74625725,0
+TSI.US,D,20051130,000000,1.8352,1.85307,1.81801,1.81801,168460.36914357,0
+TSI.US,D,20051201,000000,1.8226,1.84878,1.8226,1.8352,223475.50598727,0
+TSI.US,D,20051202,000000,1.8226,1.85307,1.81352,1.83139,157282.65153817,0
+TSI.US,D,20051205,000000,1.8352,1.86166,1.83139,1.8352,208644.2434555,0
+TSI.US,D,20051206,000000,1.85307,1.85757,1.8267,1.85757,204988.65057796,0
+TSI.US,D,20051207,000000,1.86166,1.86166,1.8352,1.85307,161388.79367794,0
+TSI.US,D,20051208,000000,1.85307,1.85307,1.83139,1.84878,180791.08327003,0
+TSI.US,D,20051209,000000,1.8352,1.84438,1.83139,1.8352,151348.71295963,0
+TSI.US,D,20051212,000000,1.83139,1.84438,1.8267,1.8352,252690.55371537,0
+TSI.US,D,20051213,000000,1.8267,1.85307,1.80912,1.8352,239230.39450658,0
+TSI.US,D,20051214,000000,1.83139,1.83989,1.81352,1.8352,259771.34496137,0
+TSI.US,D,20051215,000000,1.8352,1.83989,1.80912,1.83989,313646.79696677,0
+TSI.US,D,20051216,000000,1.84438,1.84438,1.8226,1.8352,163903.67774159,0
+TSI.US,D,20051219,000000,1.83139,1.83989,1.81801,1.83139,221875.03213079,0
+TSI.US,D,20051220,000000,1.8267,1.83989,1.81801,1.8352,224163.61758775,0
+TSI.US,D,20051221,000000,1.8352,1.83989,1.81801,1.8267,263194.49537864,0
+TSI.US,D,20051222,000000,1.81352,1.8352,1.80912,1.8352,313646.79696677,0
+TSI.US,D,20051223,000000,1.84438,1.84438,1.8226,1.8352,143580.83408874,0
+TSI.US,D,20051227,000000,1.83139,1.8352,1.8226,1.83139,321173.01759702,0
+TSI.US,D,20051228,000000,1.80912,1.80912,1.75229,1.78296,361803.34526878,0
+TSI.US,D,20051229,000000,1.76127,1.79584,1.75229,1.77875,413403.52349997,0
+TSI.US,D,20051230,000000,1.77435,1.79174,1.75668,1.77435,348797.8312246,0
+TSI.US,D,20060103,000000,1.76547,1.77875,1.76127,1.77875,170292.26148474,0
+TSI.US,D,20060104,000000,1.76986,1.83139,1.76986,1.8267,280545.76185204,0
+TSI.US,D,20060105,000000,1.81352,1.86626,1.80493,1.83139,316152.46525006,0
+TSI.US,D,20060106,000000,1.83139,1.86166,1.83139,1.85307,161615.09228464,0
+TSI.US,D,20060109,000000,1.8352,1.85757,1.83139,1.84878,115284.29247021,0
+TSI.US,D,20060110,000000,1.83139,1.85757,1.8226,1.83989,185814.70754376,0
+TSI.US,D,20060111,000000,1.8267,1.85307,1.8226,1.8352,107284.99511464,0
+TSI.US,D,20060112,000000,1.85307,1.85757,1.8352,1.83989,156823.91047118,0
+TSI.US,D,20060113,000000,1.85757,1.86626,1.8352,1.84878,232611.41625435,0
+TSI.US,D,20060117,000000,1.86166,1.86166,1.81801,1.81801,280317.41529414,0
+TSI.US,D,20060118,000000,1.76986,1.80912,1.76986,1.80912,345374.68080733,0
+TSI.US,D,20060119,000000,1.80912,1.83989,1.79584,1.80912,180563.76068773,0
+TSI.US,D,20060120,000000,1.8226,1.8226,1.80083,1.8226,153626.03468503,0
+TSI.US,D,20060123,000000,1.80912,1.8352,1.80912,1.83139,93132.628402992,0
+TSI.US,D,20060124,000000,1.79584,1.8267,1.79584,1.81352,285566.31419898,0
+TSI.US,D,20060125,000000,1.8267,1.8267,1.80912,1.8226,243111.26201524,0
+TSI.US,D,20060126,000000,1.81352,1.83139,1.81352,1.83139,170970.13332926,0
+TSI.US,D,20060127,000000,1.8352,1.8352,1.8226,1.8267,123723.89933205,0
+TSI.US,D,20060130,000000,1.8226,1.83989,1.81352,1.83139,235573.77765344,0
+TSI.US,D,20060131,000000,1.8226,1.8352,1.8226,1.8352,277579.30455056,0
+TSI.US,D,20060201,000000,1.8267,1.84438,1.80912,1.84438,213886.99850678,0
+TSI.US,D,20060202,000000,1.84438,1.85307,1.83139,1.84878,152482.25394435,0
+TSI.US,D,20060203,000000,1.85307,1.85307,1.81801,1.8267,148374.06385339,0
+TSI.US,D,20060206,000000,1.8226,1.84438,1.81801,1.84438,185814.70754376,0
+TSI.US,D,20060207,000000,1.84438,1.84878,1.8267,1.83989,139474.69194897,0
+TSI.US,D,20060208,000000,1.83989,1.85307,1.8267,1.84438,184901.32131218,0
+TSI.US,D,20060209,000000,1.84878,1.86166,1.81801,1.86166,215711.72301876,0
+TSI.US,D,20060210,000000,1.85307,1.86166,1.8352,1.85307,173938.63858191,0
+TSI.US,D,20060213,000000,1.85757,1.86166,1.83139,1.85757,161153.27929086,0
+TSI.US,D,20060214,000000,1.8352,1.86166,1.8352,1.85757,236712.43851614,0
+TSI.US,D,20060215,000000,1.86166,1.86626,1.8352,1.84878,139928.31313798,0
+TSI.US,D,20060216,000000,1.83139,1.86626,1.83139,1.86166,167319.66032968,0
+TSI.US,D,20060217,000000,1.86166,1.86166,1.8352,1.86166,174172.1050178,0
+TSI.US,D,20060221,000000,1.86166,1.86166,1.8352,1.84438,118018.3073114,0
+TSI.US,D,20060222,000000,1.86166,1.86166,1.8352,1.85307,139928.31313798,0
+TSI.US,D,20060223,000000,1.83989,1.85307,1.83139,1.8352,128283.66266081,0
+TSI.US,D,20060224,000000,1.8267,1.83989,1.81352,1.8352,165724.3063512,0
+TSI.US,D,20060227,000000,1.83139,1.83989,1.8267,1.83989,191748.6461223,0
+TSI.US,D,20060228,000000,1.83989,1.84438,1.8352,1.84438,249496.77383159,0
+TSI.US,D,20060301,000000,1.84878,1.85757,1.8352,1.85307,113907.04529366,0
+TSI.US,D,20060302,000000,1.85307,1.85757,1.8352,1.84438,102723.18383467,0
+TSI.US,D,20060303,000000,1.84878,1.85307,1.8352,1.84878,73274.669670702,0
+TSI.US,D,20060306,000000,1.8352,1.84438,1.8226,1.83989,151572.96361514,0
+TSI.US,D,20060307,000000,1.8352,1.8352,1.81352,1.8226,148832.80492038,0
+TSI.US,D,20060308,000000,1.8226,1.8226,1.77875,1.79174,248814.80608469,0
+TSI.US,D,20060309,000000,1.80083,1.8226,1.77875,1.79584,359526.02354338,0
+TSI.US,D,20060310,000000,1.77875,1.8267,1.77875,1.8267,207501.48669042,0
+TSI.US,D,20060313,000000,1.8352,1.8352,1.80083,1.83139,225529.60103274,0
+TSI.US,D,20060314,000000,1.8267,1.83989,1.8226,1.8352,273238.67199933,0
+TSI.US,D,20060315,000000,1.84878,1.88784,1.8352,1.88373,596700.27505329,0
+TSI.US,D,20060316,000000,1.85307,1.90562,1.85307,1.90141,418419.97994454,0
+TSI.US,D,20060317,000000,1.89692,1.93618,1.89692,1.93618,621586.9779373,0
+TSI.US,D,20060320,000000,1.94087,1.94516,1.89272,1.9189,394224.4605878,0
+TSI.US,D,20060321,000000,1.92749,1.94516,1.91001,1.92749,362490.43289366,0
+TSI.US,D,20060322,000000,1.94936,1.94936,1.92749,1.94516,310219.55064711,0
+TSI.US,D,20060323,000000,1.94087,1.94516,1.923,1.94087,346516.41359682,0
+TSI.US,D,20060324,000000,1.94516,1.94516,1.89692,1.92749,428464.15656523,0
+TSI.US,D,20060327,000000,1.95385,1.95385,1.90562,1.923,254976.06724552,0
+TSI.US,D,20060328,000000,1.923,1.92749,1.90562,1.923,140846.81924755,0
+TSI.US,D,20060329,000000,1.9189,1.9189,1.88784,1.90562,253383.78519383,0
+TSI.US,D,20060330,000000,1.89692,1.91431,1.89272,1.89272,379841.69936706,0
+TSI.US,D,20060331,000000,1.89692,1.90141,1.87944,1.89692,263194.49537864,0
+TSI.US,D,20060403,000000,1.89692,1.90141,1.86166,1.87065,96328.456237956,0
+TSI.US,D,20060404,000000,1.88784,1.89692,1.86166,1.88373,185584.31303468,0
+TSI.US,D,20060405,000000,1.88373,1.89272,1.86166,1.88784,133767.05197714,0
+TSI.US,D,20060406,000000,1.87944,1.89272,1.86166,1.88784,122356.89191145,0
+TSI.US,D,20060407,000000,1.89692,1.91001,1.87944,1.90562,242424.17439036,0
+TSI.US,D,20060410,000000,1.89692,1.90562,1.89272,1.89272,169833.52041775,0
+TSI.US,D,20060411,000000,1.89272,1.90562,1.89272,1.90562,120983.74063728,0
+TSI.US,D,20060412,000000,1.89272,1.90562,1.86626,1.89272,118476.02440279,0
+TSI.US,D,20060413,000000,1.89272,1.89272,1.86166,1.86166,89710.501961321,0
+TSI.US,D,20060417,000000,1.89692,1.90562,1.85307,1.90562,218003.3804025,0
+TSI.US,D,20060418,000000,1.90562,1.90562,1.87065,1.89272,135133.03542214,0
+TSI.US,D,20060419,000000,1.89272,1.89272,1.84438,1.87944,89480.107452232,0
+TSI.US,D,20060420,000000,1.86166,1.88373,1.83989,1.86166,221649.75749969,0
+TSI.US,D,20060421,000000,1.88784,1.89272,1.86166,1.87065,241968.50525016,0
+TSI.US,D,20060424,000000,1.87944,1.89272,1.85757,1.88373,205216.99713586,0
+TSI.US,D,20060425,000000,1.88373,1.88784,1.86166,1.87065,153848.23738935,0
+TSI.US,D,20060426,000000,1.86166,1.87485,1.84438,1.85757,109341.13811131,0
+TSI.US,D,20060427,000000,1.84438,1.86166,1.8226,1.86166,246991.1055483,0
+TSI.US,D,20060428,000000,1.87485,1.87944,1.83989,1.83989,94052.158488156,0
+TSI.US,D,20060501,000000,1.85757,1.86166,1.81801,1.84878,160703.75400425,0
+TSI.US,D,20060502,000000,1.8226,1.88784,1.8226,1.85757,200423.76737121,0
+TSI.US,D,20060503,000000,1.83989,1.86166,1.83139,1.86166,112997.75496445,0
+TSI.US,D,20060504,000000,1.86626,1.87944,1.84438,1.87944,89480.107452232,0
+TSI.US,D,20060505,000000,1.86166,1.89272,1.85307,1.88373,132391.85275177,0
+TSI.US,D,20060508,000000,1.87944,1.88784,1.85757,1.87944,97702.631487724,0
+TSI.US,D,20060509,000000,1.86166,1.88784,1.86166,1.88784,149974.53770987,0
+TSI.US,D,20060510,000000,1.88784,1.88784,1.83139,1.86626,249039.05674021,0
+TSI.US,D,20060511,000000,1.83989,1.85757,1.83989,1.85757,111392.16123,0
+TSI.US,D,20060512,000000,1.86166,1.87485,1.8352,1.83989,172802.02567041,0
+TSI.US,D,20060515,000000,1.8352,1.84878,1.83139,1.8352,136502.09079392,0
+TSI.US,D,20060516,000000,1.8352,1.86166,1.8352,1.86166,262286.22902503,0
+TSI.US,D,20060517,000000,1.83989,1.85307,1.79584,1.84438,279632.37562045,0
+TSI.US,D,20060518,000000,1.83139,1.84878,1.8226,1.83989,104086.09535288,0
+TSI.US,D,20060519,000000,1.8267,1.85307,1.8226,1.84438,186953.36840646,0
+TSI.US,D,20060522,000000,1.8267,1.86166,1.8267,1.86166,41314.34336986,0
+TSI.US,D,20060523,000000,1.84878,1.89272,1.84878,1.85307,150883.82803907,0
+TSI.US,D,20060524,000000,1.87485,1.87485,1.8352,1.85307,155906.4283372,0
+TSI.US,D,20060525,000000,1.84878,1.86166,1.83989,1.84438,111392.16123,0
+TSI.US,D,20060526,000000,1.86166,1.86166,1.8352,1.85757,100675.23264277,0
+TSI.US,D,20060530,000000,1.85307,1.86626,1.8352,1.85307,65742.305186881,0
+TSI.US,D,20060531,000000,1.8352,1.86166,1.8352,1.84438,126686.26073114,0
+TSI.US,D,20060601,000000,1.8352,1.85757,1.8352,1.84438,183524.07413562,0
+TSI.US,D,20060602,000000,1.84438,1.86166,1.84438,1.86166,54330.097170001,0
+TSI.US,D,20060605,000000,1.8352,1.86166,1.81801,1.81801,133536.65746805,0
+TSI.US,D,20060606,000000,1.8352,1.84438,1.8226,1.8226,103869.01252654,0
+TSI.US,D,20060607,000000,1.8352,1.86626,1.81801,1.8352,133307.28693456,0
+TSI.US,D,20060608,000000,1.81801,1.8352,1.80912,1.8352,80813.178008098,0
+TSI.US,D,20060609,000000,1.8226,1.83139,1.80912,1.81352,133767.05197714,0
+TSI.US,D,20060612,000000,1.8352,1.8352,1.81352,1.81352,64144.903257197,0
+TSI.US,D,20060613,000000,1.81352,1.81352,1.74369,1.74369,278041.11754434,0
+TSI.US,D,20060614,000000,1.74789,1.77875,1.74789,1.77435,133086.10820584,0
+TSI.US,D,20060615,000000,1.76547,1.79584,1.76127,1.79174,111852.95024818,0
+TSI.US,D,20060616,000000,1.79174,1.79174,1.76127,1.78715,121211.06321958,0
+TSI.US,D,20060619,000000,1.76986,1.80493,1.75229,1.80493,128972.7982369,0
+TSI.US,D,20060620,000000,1.78296,1.80083,1.74789,1.77875,150201.86029216,0
+TSI.US,D,20060621,000000,1.77875,1.80493,1.76547,1.80083,137641.77563222,0
+TSI.US,D,20060622,000000,1.77875,1.78296,1.76547,1.77875,97019.639765224,0
+TSI.US,D,20060623,000000,1.77875,1.77875,1.76127,1.77875,109111.76757782,0
+TSI.US,D,20060626,000000,1.77875,1.77875,1.74789,1.77875,142442.17322604,0
+TSI.US,D,20060627,000000,1.75668,1.77875,1.75229,1.77875,111392.16123,0
+TSI.US,D,20060628,000000,1.73051,1.75229,1.72602,1.75229,189234.78603424,0
+TSI.US,D,20060629,000000,1.74369,1.77435,1.73891,1.77435,146543.19548783,0
+TSI.US,D,20060630,000000,1.74789,1.77435,1.73891,1.76127,193574.39460988,0
+TSI.US,D,20060703,000000,1.76547,1.76547,1.74789,1.75229,67794.352281169,0
+TSI.US,D,20060705,000000,1.74369,1.75668,1.73891,1.75229,79895.695874125,0
+TSI.US,D,20060706,000000,1.74369,1.76547,1.74369,1.75668,206358.72992535,0
+TSI.US,D,20060707,000000,1.75229,1.75668,1.73891,1.74789,152712.64845343,0
+TSI.US,D,20060710,000000,1.74789,1.75668,1.74789,1.75229,100207.27579542,0
+TSI.US,D,20060711,000000,1.74369,1.76986,1.73891,1.73891,248360.16092008,0
+TSI.US,D,20060712,000000,1.73891,1.75668,1.73891,1.75229,97246.962347525,0
+TSI.US,D,20060713,000000,1.75668,1.75668,1.73891,1.75229,118933.74149418,0
+TSI.US,D,20060714,000000,1.75668,1.76127,1.74369,1.75229,153848.23738935,0
+TSI.US,D,20060717,000000,1.75229,1.75668,1.73051,1.74789,331221.29012008,0
+TSI.US,D,20060718,000000,1.72602,1.75668,1.72602,1.75668,115962.16431473,0
+TSI.US,D,20060719,000000,1.74369,1.76127,1.73891,1.76127,133086.10820584,0
+TSI.US,D,20060720,000000,1.75229,1.76127,1.73891,1.75668,259546.07033026,0
+TSI.US,D,20060721,000000,1.74369,1.75668,1.73891,1.75229,113907.04529366,0
+TSI.US,D,20060724,000000,1.74789,1.75229,1.73891,1.73891,122356.89191145,0
+TSI.US,D,20060725,000000,1.73891,1.75229,1.73891,1.74369,116650.27591521,0
+TSI.US,D,20060726,000000,1.73891,1.75668,1.73051,1.75668,168008.79590577,0
+TSI.US,D,20060727,000000,1.75229,1.77435,1.74789,1.76547,173707.22009723,0
+TSI.US,D,20060728,000000,1.75229,1.76547,1.75229,1.76547,137641.77563222,0
+TSI.US,D,20060731,000000,1.76547,1.77435,1.75229,1.76547,146319.96880792,0
+TSI.US,D,20060801,000000,1.76547,1.76986,1.75229,1.76986,105463.34252945,0
+TSI.US,D,20060802,000000,1.76127,1.77875,1.75668,1.77875,95651.608369033,0
+TSI.US,D,20060803,000000,1.76986,1.78715,1.76547,1.77875,186036.91024809,0
+TSI.US,D,20060804,000000,1.77875,1.80493,1.77435,1.78296,288990.48859185,0
+TSI.US,D,20060807,000000,1.77875,1.80083,1.77875,1.78715,124406.89105455,0
+TSI.US,D,20060808,000000,1.77875,1.80083,1.77875,1.80083,82412.627888974,0
+TSI.US,D,20060809,000000,1.80083,1.8226,1.78296,1.8226,233519.68260796,0
+TSI.US,D,20060810,000000,1.80912,1.8226,1.78715,1.8226,133767.05197714,0
+TSI.US,D,20060811,000000,1.80912,1.8226,1.80493,1.8226,91078.533357513,0
+TSI.US,D,20060814,000000,1.81801,1.81801,1.78296,1.79584,140381.93432699,0
+TSI.US,D,20060815,000000,1.80912,1.80912,1.79174,1.80083,129886.18446848,0
+TSI.US,D,20060816,000000,1.79174,1.80912,1.78715,1.80912,238314.9603238,0
+TSI.US,D,20060817,000000,1.80493,1.8226,1.80083,1.8226,135367.52583361,0
+TSI.US,D,20060818,000000,1.8226,1.8352,1.80912,1.8352,191516.20366203,0
+TSI.US,D,20060821,000000,1.8352,1.8352,1.80912,1.83139,144489.10044234,0
+TSI.US,D,20060822,000000,1.80912,1.83139,1.80912,1.81801,130798.54672448,0
+TSI.US,D,20060823,000000,1.8226,1.8226,1.80912,1.81352,119157.99214969,0
+TSI.US,D,20060824,000000,1.81352,1.8352,1.80912,1.8267,124631.14171006,0
+TSI.US,D,20060825,000000,1.8267,1.8267,1.80912,1.8267,112763.26455298,0
+TSI.US,D,20060828,000000,1.81352,1.86626,1.81352,1.84878,288990.48859185,0
+TSI.US,D,20060829,000000,1.84878,1.85757,1.8226,1.85307,236261.88925391,0
+TSI.US,D,20060830,000000,1.85757,1.87065,1.83139,1.84878,309995.2999916,0
+TSI.US,D,20060831,000000,1.86166,1.86166,1.84878,1.85757,217081.80236614,0
+TSI.US,D,20060901,000000,1.84438,1.86166,1.83989,1.86166,131251.14393788,0
+TSI.US,D,20060905,000000,1.86166,1.87065,1.85757,1.85757,191516.20366203,0
+TSI.US,D,20060906,000000,1.84878,1.86166,1.8226,1.85757,231240.31293137,0
+TSI.US,D,20060907,000000,1.84878,1.86166,1.8352,1.83989,156591.46801091,0
+TSI.US,D,20060908,000000,1.8352,1.86166,1.8352,1.84878,239459.76504008,0
+TSI.US,D,20060911,000000,1.83989,1.87065,1.8352,1.86166,212067.39387277,0
+TSI.US,D,20060912,000000,1.84878,1.87065,1.84878,1.86166,401065.64154436,0
+TSI.US,D,20060913,000000,1.87065,1.87485,1.86166,1.87485,197677.46482286,0
+TSI.US,D,20060914,000000,1.87944,1.88373,1.86626,1.86626,150883.82803907,0
+TSI.US,D,20060915,000000,1.87485,1.88373,1.86166,1.86626,136047.44562932,0
+TSI.US,D,20060918,000000,1.87065,1.88373,1.86626,1.87065,158418.24047408,0
+TSI.US,D,20060919,000000,1.87944,1.88373,1.86166,1.87065,123493.50482296,0
+TSI.US,D,20060920,000000,1.87944,1.88373,1.86626,1.87065,93132.628402992,0
+TSI.US,D,20060921,000000,1.87944,1.87944,1.87065,1.87485,112763.26455298,0
+TSI.US,D,20060922,000000,1.87485,1.88373,1.87065,1.87485,229180.07403231,0
+TSI.US,D,20060925,000000,1.87485,1.88784,1.87065,1.87065,157733.20080039,0
+TSI.US,D,20060926,000000,1.87065,1.88784,1.86166,1.88373,260455.36065947,0
+TSI.US,D,20060927,000000,1.85307,1.85307,1.8352,1.84878,112763.26455298,0
+TSI.US,D,20060928,000000,1.86166,1.86166,1.84438,1.84878,96328.456237956,0
+TSI.US,D,20060929,000000,1.84878,1.86166,1.84438,1.86166,112077.2009037,0
+TSI.US,D,20061002,000000,1.86626,1.86626,1.84878,1.86166,141527.76301886,0
+TSI.US,D,20061003,000000,1.84878,1.87065,1.84878,1.86626,169143.36086607,0
+TSI.US,D,20061004,000000,1.8352,1.86166,1.8352,1.84878,255661.10691923,0
+TSI.US,D,20061005,000000,1.84878,1.87065,1.84878,1.85307,149521.94049645,0
+TSI.US,D,20061006,000000,1.84878,1.87485,1.84878,1.87485,113907.04529366,0
+TSI.US,D,20061009,000000,1.86166,1.88373,1.86166,1.87065,108192.23749265,0
+TSI.US,D,20061010,000000,1.87485,1.88373,1.86166,1.87485,74414.354508996,0
+TSI.US,D,20061011,000000,1.86626,1.87944,1.85757,1.86166,141527.76301886,0
+TSI.US,D,20061012,000000,1.86166,1.86626,1.84438,1.86166,241968.50525016,0
+TSI.US,D,20061013,000000,1.85757,1.86626,1.85307,1.85757,68251.045396963,0
+TSI.US,D,20061016,000000,1.85307,1.87065,1.85307,1.86626,126001.22105745,0
+TSI.US,D,20061017,000000,1.86626,1.88373,1.84878,1.88373,245389.60771623,0
+TSI.US,D,20061018,000000,1.88373,1.88784,1.86626,1.88784,157054.30498027,0
+TSI.US,D,20061019,000000,1.88784,1.89272,1.88373,1.89272,212746.28969289,0
+TSI.US,D,20061020,000000,1.89692,1.89692,1.87485,1.89692,168460.36914357,0
+TSI.US,D,20061023,000000,1.89692,1.90141,1.88784,1.89272,314326.71676248,0
+TSI.US,D,20061024,000000,1.89272,1.89272,1.86166,1.87485,166179.9754914,0
+TSI.US,D,20061025,000000,1.88784,1.89272,1.87065,1.89272,146778.70987489,0
+TSI.US,D,20061026,000000,1.89272,1.89272,1.87065,1.87944,131709.88500487,0
+TSI.US,D,20061027,000000,1.87485,1.89692,1.87065,1.89272,139703.03850688,0
+TSI.US,D,20061030,000000,1.87944,1.89272,1.87485,1.87485,137191.22637,0
+TSI.US,D,20061031,000000,1.87485,1.88784,1.85307,1.87485,124406.89105455,0
+TSI.US,D,20061101,000000,1.86166,1.87485,1.85757,1.87065,220054.40352119,0
+TSI.US,D,20061102,000000,1.86166,1.87944,1.85757,1.87065,108656.09843762,0
+TSI.US,D,20061103,000000,1.86166,1.87485,1.85757,1.86626,144722.56687823,0
+TSI.US,D,20061106,000000,1.86626,1.88373,1.86166,1.87065,83088.451782302,0
+TSI.US,D,20061107,000000,1.87065,1.88373,1.87065,1.87485,95418.141933155,0
+TSI.US,D,20061108,000000,1.87065,1.88373,1.87065,1.87485,117334.2916133,0
+TSI.US,D,20061109,000000,1.87065,1.88373,1.86166,1.87065,105232.94802035,0
+TSI.US,D,20061110,000000,1.87065,1.88373,1.87065,1.88373,99754.678582011,0
+TSI.US,D,20061113,000000,1.88784,1.89272,1.87065,1.87485,82861.129200001,0
+TSI.US,D,20061114,000000,1.87065,1.89272,1.87065,1.87944,78519.472673166,0
+TSI.US,D,20061115,000000,1.87485,1.89272,1.86626,1.86626,192890.37891179,0
+TSI.US,D,20061116,000000,1.86166,1.88373,1.86166,1.87065,238769.6054884,0
+TSI.US,D,20061117,000000,1.87065,1.88784,1.87065,1.87944,168008.79590577,0
+TSI.US,D,20061120,000000,1.89272,1.89272,1.87944,1.87944,131939.25553837,0
+TSI.US,D,20061121,000000,1.87944,1.89692,1.87065,1.89272,302683.09026092,0
+TSI.US,D,20061122,000000,1.89272,1.90562,1.88373,1.90141,308854.59117771,0
+TSI.US,D,20061124,000000,1.89272,1.91001,1.89272,1.90141,157962.57133388,0
+TSI.US,D,20061127,000000,1.90562,1.9189,1.89272,1.91001,416825.64994164,0
+TSI.US,D,20061128,000000,1.89272,1.92749,1.89272,1.9189,375954.68800483,0
+TSI.US,D,20061129,000000,1.9189,1.94087,1.91431,1.93178,226901.72833133,0
+TSI.US,D,20061130,000000,1.94516,1.94936,1.93178,1.94516,464303.30242354,0
+TSI.US,D,20061201,000000,1.94087,1.95385,1.9189,1.9189,129655.7899594,0
+TSI.US,D,20061204,000000,1.94516,1.94516,1.9189,1.93178,178284.39101114,0
+TSI.US,D,20061205,000000,1.94516,1.94936,1.93178,1.94516,188321.39980265,0
+TSI.US,D,20061206,000000,1.92749,1.95385,1.9189,1.94516,174397.3796489,0
+TSI.US,D,20061207,000000,1.93618,1.95385,1.93178,1.95385,144953.98536291,0
+TSI.US,D,20061208,000000,1.94516,1.95385,1.93618,1.94936,147691.07213089,0
+TSI.US,D,20061211,000000,1.94516,1.95385,1.92749,1.95385,128283.66266081,0
+TSI.US,D,20061212,000000,1.93618,1.96704,1.93618,1.95385,181928.72015713,0
+TSI.US,D,20061213,000000,1.94516,1.97134,1.94087,1.97134,143580.83408874,0
+TSI.US,D,20061214,000000,1.97134,1.97573,1.94516,1.96254,200884.55638938,0
+TSI.US,D,20061215,000000,1.94516,1.96254,1.93178,1.96254,177362.81297478,0
+TSI.US,D,20061218,000000,1.94516,1.96254,1.93618,1.95385,237396.45421423,0
+TSI.US,D,20061219,000000,1.94087,1.95385,1.93178,1.95385,186953.36840646,0
+TSI.US,D,20061220,000000,1.94516,1.96254,1.94516,1.94516,166634.62065599,0
+TSI.US,D,20061221,000000,1.93618,1.95385,1.93178,1.94516,184214.2336873,0
+TSI.US,D,20061222,000000,1.94516,1.94936,1.93178,1.94087,118699.25108272,0
+TSI.US,D,20061226,000000,1.90562,1.95806,1.90562,1.95385,395821.86251748,0
+TSI.US,D,20061227,000000,1.93618,1.95385,1.92749,1.94516,171429.89837183,0
+TSI.US,D,20061228,000000,1.94087,1.94087,1.89272,1.93618,439190.30093282,0
+TSI.US,D,20061229,000000,1.9189,1.93178,1.91001,1.93178,120983.74063728,0
+TSI.US,D,20070103,000000,1.9189,1.93618,1.91431,1.93618,177142.65822165,0
+TSI.US,D,20070104,000000,1.94516,1.94936,1.923,1.94087,306794.35227866,0
+TSI.US,D,20070105,000000,1.92749,1.94516,1.923,1.94516,211375.18636991,0
+TSI.US,D,20070108,000000,1.92749,1.94936,1.92749,1.94516,136964.9277633,0
+TSI.US,D,20070109,000000,1.93618,1.94516,1.92749,1.94516,97924.834192046,0
+TSI.US,D,20070110,000000,1.92749,1.94936,1.92749,1.94516,2935551.6700349,0
+TSI.US,D,20070111,000000,1.94516,1.94516,1.92749,1.94087,121667.75633538,0
+TSI.US,D,20070112,000000,1.94087,1.95385,1.92749,1.94936,197221.79568266,0
+TSI.US,D,20070116,000000,1.94936,1.97134,1.93618,1.96254,214347.78752496,0
+TSI.US,D,20070117,000000,1.96704,1.97573,1.95806,1.96254,170065.96287803,0
+TSI.US,D,20070118,000000,1.97134,1.98442,1.95806,1.97573,243561.81127745,0
+TSI.US,D,20070119,000000,1.98442,1.98442,1.94516,1.97573,412252.57493012,0
+TSI.US,D,20070122,000000,1.97573,1.98442,1.95806,1.96704,244939.05845401,0
+TSI.US,D,20070123,000000,1.95806,1.98013,1.95385,1.97573,166860.9192627,0
+TSI.US,D,20070124,000000,1.96704,1.97573,1.96704,1.97573,130567.12823979,0
+TSI.US,D,20070125,000000,1.96704,1.98911,1.96704,1.97573,213204.00678428,0
+TSI.US,D,20070126,000000,1.96704,1.97573,1.96704,1.97573,132164.53016948,0
+TSI.US,D,20070129,000000,1.97573,1.99341,1.96704,1.97573,262966.14882074,0
+TSI.US,D,20070130,000000,1.97573,1.98013,1.95806,1.96704,146095.7181524,0
+TSI.US,D,20070131,000000,1.95385,1.98442,1.95385,1.97573,211375.18636991,0
+TSI.US,D,20070201,000000,1.97134,1.98442,1.96704,1.96704,115051.85000994,0
+TSI.US,D,20070202,000000,1.96704,1.97573,1.95806,1.97573,133086.10820584,0
+TSI.US,D,20070205,000000,1.97573,1.98442,1.96704,1.98013,106373.65683424,0
+TSI.US,D,20070206,000000,1.99341,1.99761,1.94936,1.97134,226449.13111791,0
+TSI.US,D,20070207,000000,1.97134,1.97573,1.95806,1.96254,110710.19348309,0
+TSI.US,D,20070208,000000,1.96704,1.97134,1.94516,1.94516,204299.51500188,0
+TSI.US,D,20070209,000000,1.95385,1.96254,1.94516,1.94516,157733.20080039,0
+TSI.US,D,20070212,000000,1.94516,1.96254,1.94516,1.95806,110478.77499841,0
+TSI.US,D,20070213,000000,1.95806,1.96704,1.94936,1.96254,166069.38612703,0
+TSI.US,D,20070214,000000,1.95806,1.97573,1.95385,1.97134,161255.67685046,0
+TSI.US,D,20070215,000000,1.97134,1.98442,1.94516,1.98013,221191.0164327,0
+TSI.US,D,20070216,000000,1.97134,1.99341,1.95806,1.98013,135822.17099821,0
+TSI.US,D,20070220,000000,1.98013,1.98911,1.96704,1.98013,174855.09674029,0
+TSI.US,D,20070221,000000,1.97573,1.98911,1.96704,1.96704,86055.93305937,0
+TSI.US,D,20070222,000000,1.96254,1.97573,1.94516,1.97134,186269.35270837,0
+TSI.US,D,20070223,000000,1.96254,1.99341,1.96254,1.99341,129655.7899594,0
+TSI.US,D,20070226,000000,1.99341,1.99761,1.97134,1.99761,116650.27591521,0
+TSI.US,D,20070227,000000,1.99761,1.99761,1.94516,1.97573,120983.74063728,0
+TSI.US,D,20070228,000000,1.98013,1.99341,1.96704,1.97573,119839.9598966,0
+TSI.US,D,20070301,000000,1.99341,1.99341,1.96704,1.97573,130567.12823979,0
+TSI.US,D,20070302,000000,1.98911,1.98911,1.95385,1.96254,121899.17482006,0
+TSI.US,D,20070305,000000,1.95385,1.99341,1.95385,1.96254,163443.91269901,0
+TSI.US,D,20070306,000000,1.97573,1.98442,1.97134,1.97134,149521.94049645,0
+TSI.US,D,20070307,000000,1.97573,1.98442,1.96704,1.98442,156823.91047118,0
+TSI.US,D,20070308,000000,1.98442,1.98911,1.95806,1.96254,145636.97708541,0
+TSI.US,D,20070309,000000,1.97134,1.98013,1.96254,1.98013,143580.83408874,0
+TSI.US,D,20070312,000000,1.97573,1.99341,1.97134,1.97573,133990.27865706,0
+TSI.US,D,20070313,000000,1.98911,1.99341,1.97573,1.98442,90396.565610609,0
+TSI.US,D,20070314,000000,1.98911,1.98911,1.96704,1.96704,143129.26085092,0
+TSI.US,D,20070315,000000,1.97573,1.98911,1.96704,1.98442,95871.763122163,0
+TSI.US,D,20070316,000000,1.96704,1.98442,1.96704,1.96704,47938.441500071,0
+TSI.US,D,20070319,000000,1.98442,1.98442,1.96254,1.96254,299492.38230393,0
+TSI.US,D,20070320,000000,1.97573,1.98013,1.96704,1.96704,129886.18446848,0
+TSI.US,D,20070321,000000,1.97134,1.97573,1.95806,1.97573,136047.44562932,0
+TSI.US,D,20070322,000000,1.96704,1.97573,1.96704,1.97573,60036.71316624,0
+TSI.US,D,20070323,000000,1.96704,1.96704,1.94516,1.96704,160934.14851333,0
+TSI.US,D,20070326,000000,1.96254,1.97573,1.95806,1.97573,134672.24640396,0
+TSI.US,D,20070327,000000,1.97573,1.97573,1.95806,1.97134,126686.26073114,0
+TSI.US,D,20070328,000000,1.94087,1.97134,1.94087,1.94516,386231.3070858,0
+TSI.US,D,20070329,000000,1.94516,1.96254,1.94516,1.95385,94506.803652759,0
+TSI.US,D,20070330,000000,1.95385,2.02397,1.94516,1.98911,263881.58300352,0
+TSI.US,D,20070402,000000,1.97573,1.98911,1.96254,1.96704,130114.53102638,0
+TSI.US,D,20070403,000000,1.96704,1.97573,1.94516,1.95385,157962.57133388,0
+TSI.US,D,20070404,000000,1.94936,1.96704,1.94516,1.96254,114596.18086974,0
+TSI.US,D,20070405,000000,1.95385,1.96704,1.94936,1.96254,120066.25850331,0
+TSI.US,D,20070409,000000,1.94516,1.96704,1.94516,1.94516,175998.87748097,0
+TSI.US,D,20070410,000000,1.95806,1.95806,1.93618,1.94087,231924.32862947,0
+TSI.US,D,20070411,000000,1.93178,1.94516,1.9189,1.94087,345603.02736522,0
+TSI.US,D,20070412,000000,1.94516,1.94936,1.9189,1.923,215490.54429004,0
+TSI.US,D,20070413,000000,1.95385,1.95806,1.92749,1.94087,412030.3722258,0
+TSI.US,D,20070416,000000,1.95385,1.95806,1.9189,1.94936,190604.86538162,0
+TSI.US,D,20070417,000000,1.95806,1.96254,1.923,1.92749,208411.80099523,0
+TSI.US,D,20070418,000000,1.94936,1.94936,1.9189,1.9189,210916.44530292,0
+TSI.US,D,20070419,000000,1.93178,1.94087,1.9189,1.9189,186036.91024809,0
+TSI.US,D,20070420,000000,1.94516,1.94516,1.9189,1.923,246991.1055483,0
+TSI.US,D,20070423,000000,1.9189,1.94087,1.9189,1.92749,211603.5329278,0
+TSI.US,D,20070424,000000,1.923,1.94516,1.9189,1.9189,257484.80745561,0
+TSI.US,D,20070425,000000,1.93618,1.94087,1.9189,1.92749,171657.22095414,0
+TSI.US,D,20070426,000000,1.93618,1.94087,1.9189,1.9189,207043.76959904,0
+TSI.US,D,20070427,000000,1.923,1.93178,1.9189,1.9189,99754.678582011,0
+TSI.US,D,20070430,000000,2.0982,2.0982,1.9189,1.923,219594.63847862,0
+TSI.US,D,20070501,000000,1.923,1.93618,1.923,1.923,147691.07213089,0
+TSI.US,D,20070502,000000,1.93618,1.94516,1.923,1.923,214801.40871397,0
+TSI.US,D,20070503,000000,1.92749,1.94516,1.92749,1.93178,199734.63179513,0
+TSI.US,D,20070504,000000,1.93618,1.94516,1.93178,1.93618,215254.00592737,0
+TSI.US,D,20070507,000000,1.95385,1.95385,1.93618,1.94087,165496.9837689,0
+TSI.US,D,20070508,000000,1.95385,1.95385,1.93618,1.94516,177601.39928864,0
+TSI.US,D,20070509,000000,1.94936,1.94936,1.923,1.92749,301082.61640444,0
+TSI.US,D,20070510,000000,1.93618,1.93618,1.9189,1.9189,151348.71295963,0
+TSI.US,D,20070511,000000,1.93178,1.93178,1.91431,1.91431,189689.43119885,0
+TSI.US,D,20070514,000000,1.91431,1.92749,1.91001,1.91431,207723.68939475,0
+TSI.US,D,20070515,000000,1.9189,1.93618,1.9189,1.9189,363628.06978076,0
+TSI.US,D,20070516,000000,1.923,1.93618,1.9189,1.9189,208644.2434555,0
+TSI.US,D,20070517,000000,1.9189,1.93178,1.9189,1.9189,172802.02567041,0
+TSI.US,D,20070518,000000,1.92749,1.93178,1.91431,1.91431,204988.65057796,0
+TSI.US,D,20070521,000000,1.923,1.923,1.91431,1.91431,97471.213003039,0
+TSI.US,D,20070522,000000,1.9189,1.9189,1.91001,1.9189,184446.67614757,0
+TSI.US,D,20070523,000000,1.9189,1.923,1.88784,1.88784,401300.13195582,0
+TSI.US,D,20070524,000000,1.87944,1.91001,1.87065,1.87065,271185.60092944,0
+TSI.US,D,20070525,000000,1.89692,1.90562,1.88373,1.88784,247676.14522199,0
+TSI.US,D,20070529,000000,1.88373,1.90141,1.87485,1.90141,231465.58756248,0
+TSI.US,D,20070530,000000,1.91001,1.91001,1.87065,1.90562,296525.92500246,0
+TSI.US,D,20070531,000000,1.9189,1.9189,1.89272,1.89692,184901.32131218,0
+TSI.US,D,20070601,000000,1.92749,1.92749,1.89692,1.89692,208411.80099523,0
+TSI.US,D,20070604,000000,1.89692,1.91431,1.89272,1.91431,191067.702351,0
+TSI.US,D,20070605,000000,1.9189,1.923,1.88784,1.88784,192206.36321369,0
+TSI.US,D,20070606,000000,1.89692,1.90141,1.87065,1.89272,173707.22009723,0
+TSI.US,D,20070607,000000,1.89272,1.89272,1.87485,1.87485,128737.28384982,0
+TSI.US,D,20070608,000000,1.89272,1.89272,1.86626,1.86626,173481.94546613,0
+TSI.US,D,20070611,000000,1.87065,1.87944,1.85757,1.87065,229180.07403231,0
+TSI.US,D,20070612,000000,1.85757,1.86626,1.8226,1.84438,233519.68260796,0
+TSI.US,D,20070613,000000,1.8352,1.87065,1.8226,1.83989,232611.41625435,0
+TSI.US,D,20070614,000000,1.83989,1.86166,1.83139,1.84878,165040.2906531,0
+TSI.US,D,20070615,000000,1.85757,1.87944,1.85307,1.87065,200423.76737121,0
+TSI.US,D,20070618,000000,1.88373,1.89692,1.87065,1.89692,150655.48148117,0
+TSI.US,D,20070619,000000,1.89692,1.91001,1.88373,1.91001,249039.05674021,0
+TSI.US,D,20070620,000000,1.9189,1.923,1.87485,1.88373,219594.63847862,0
+TSI.US,D,20070621,000000,1.87485,1.91001,1.86626,1.89692,106146.33425194,0
+TSI.US,D,20070622,000000,1.89272,1.9189,1.87485,1.89692,215711.72301876,0
+TSI.US,D,20070625,000000,1.89272,1.89272,1.83989,1.83989,202934.55553248,0
+TSI.US,D,20070626,000000,1.86166,1.86166,1.83989,1.84438,192662.0323539,0
+TSI.US,D,20070627,000000,1.76986,1.84878,1.75668,1.8352,165724.3063512,0
+TSI.US,D,20070628,000000,1.80493,1.84438,1.80493,1.8226,100433.57440213,0
+TSI.US,D,20070629,000000,1.83139,1.83139,1.80083,1.81801,154542.4928434,0
+TSI.US,D,20070702,000000,1.80083,1.84438,1.79584,1.81801,220739.44319488,0
+TSI.US,D,20070703,000000,1.81352,1.81352,1.77875,1.79174,198366.60039894,0
+TSI.US,D,20070705,000000,1.78296,1.80912,1.78296,1.79584,145858.15581414,0
+TSI.US,D,20070706,000000,1.79174,1.79174,1.77875,1.78296,121211.06321958,0
+TSI.US,D,20070709,000000,1.80083,1.80083,1.73051,1.77875,323461.60305396,0
+TSI.US,D,20070710,000000,1.78715,1.78715,1.74369,1.74369,179874.62511165,0
+TSI.US,D,20070711,000000,1.75668,1.78715,1.75229,1.76547,269587.17502416,0
+TSI.US,D,20070712,000000,1.80083,1.80493,1.76986,1.76986,298343.48168528,0
+TSI.US,D,20070713,000000,1.79584,1.80083,1.74369,1.75229,309995.2999916,0
+TSI.US,D,20070716,000000,1.74789,1.75229,1.72602,1.73051,271185.60092944,0
+TSI.US,D,20070717,000000,1.72182,1.72602,1.66918,1.68207,502417.72205604,0
+TSI.US,D,20070718,000000,1.66918,1.66918,1.62084,1.64272,615647.91948078,0
+TSI.US,D,20070719,000000,1.63851,1.65161,1.60336,1.61664,709236.21702397,0
+TSI.US,D,20070720,000000,1.61185,1.61664,1.55511,1.58588,1018540.3334883,0
+TSI.US,D,20070723,000000,1.59457,1.65161,1.59457,1.62954,460419.36298809,0
+TSI.US,D,20070724,000000,1.61664,1.67777,1.61664,1.66918,685040.69766723,0
+TSI.US,D,20070725,000000,1.6559,1.68207,1.64272,1.67338,396050.20907538,0
+TSI.US,D,20070726,000000,1.62954,1.66918,1.61185,1.64272,474569.68174855,0
+TSI.US,D,20070727,000000,1.62513,1.68207,1.62084,1.66029,283968.91226931,0
+TSI.US,D,20070730,000000,1.62084,1.66918,1.62084,1.62954,196769.19846926,0
+TSI.US,D,20070731,000000,1.61185,1.6559,1.61185,1.64731,210916.44530292,0
+TSI.US,D,20070801,000000,1.61664,1.65161,1.60775,1.62084,274378.35683762,0
+TSI.US,D,20070802,000000,1.65161,1.66469,1.62084,1.66029,140846.81924755,0
+TSI.US,D,20070803,000000,1.64272,1.66029,1.61664,1.62954,194939.35407929,0
+TSI.US,D,20070806,000000,1.62084,1.62084,1.5596,1.5727,298806.31865464,0
+TSI.US,D,20070807,000000,1.56381,1.58588,1.5596,1.5727,338977.90525942,0
+TSI.US,D,20070808,000000,1.5727,1.60775,1.5727,1.57689,218687.3961006,0
+TSI.US,D,20070809,000000,1.5596,1.59457,1.5596,1.58588,312269.54979022,0
+TSI.US,D,20070810,000000,1.5727,1.58588,1.53334,1.53334,329846.09089472,0
+TSI.US,D,20070813,000000,1.53773,1.5596,1.49827,1.49827,333274.36118997,0
+TSI.US,D,20070814,000000,1.50277,1.54173,1.4808,1.54173,654451.47468936,0
+TSI.US,D,20070815,000000,1.4763,1.53334,1.4763,1.50277,451061.25001669,0
+TSI.US,D,20070816,000000,1.34056,1.58588,1.33587,1.51566,389658.55340545,0
+TSI.US,D,20070817,000000,1.51566,1.56381,1.51137,1.52025,190604.86538162,0
+TSI.US,D,20070820,000000,1.51566,1.53773,1.49827,1.49827,555155.53717434,0
+TSI.US,D,20070821,000000,1.51137,1.53773,1.51137,1.52445,221191.0164327,0
+TSI.US,D,20070822,000000,1.52445,1.5683,1.52445,1.56381,261140.40033316,0
+TSI.US,D,20070823,000000,1.55511,1.58588,1.55091,1.58588,183298.79950451,0
+TSI.US,D,20070824,000000,1.56381,1.58588,1.5596,1.58167,199058.8079018,0
+TSI.US,D,20070827,000000,1.58167,1.58588,1.54173,1.5596,265477.96095761,0
+TSI.US,D,20070828,000000,1.55091,1.58588,1.55091,1.57689,199734.63179513,0
+TSI.US,D,20070829,000000,1.58167,1.58998,1.5596,1.58588,306338.68313846,0
+TSI.US,D,20070830,000000,1.59457,1.59926,1.57689,1.58167,246538.50833488,0
+TSI.US,D,20070831,000000,1.59926,1.60336,1.5683,1.58588,300398.60070635,0
+TSI.US,D,20070904,000000,1.5683,1.60336,1.5683,1.60336,145858.15581414,0
+TSI.US,D,20070905,000000,1.57689,1.69974,1.5727,1.58588,366378.46823149,0
+TSI.US,D,20070906,000000,1.58588,1.59457,1.57689,1.57689,244475.19750905,0
+TSI.US,D,20070907,000000,1.58167,1.58588,1.56381,1.56381,225759.99554184,0
+TSI.US,D,20070910,000000,1.56381,1.58167,1.54652,1.5683,338977.90525942,0
+TSI.US,D,20070911,000000,1.5596,1.58998,1.5596,1.57689,163210.44626314,0
+TSI.US,D,20070912,000000,1.56381,1.58167,1.54652,1.5596,295611.51479527,0
+TSI.US,D,20070913,000000,1.5727,1.58167,1.54652,1.55091,126916.65524022,0
+TSI.US,D,20070914,000000,1.55091,1.57689,1.54173,1.5596,140154.61174468,0
+TSI.US,D,20070917,000000,1.55511,1.5596,1.53334,1.54173,144953.98536291,0
+TSI.US,D,20070918,000000,1.54173,1.5727,1.53334,1.5596,169378.87525315,0
+TSI.US,D,20070919,000000,1.5727,1.64272,1.5596,1.62954,613360.35799942,0
+TSI.US,D,20070920,000000,1.59926,1.64731,1.59457,1.64731,560863.17714618,0
+TSI.US,D,20070921,000000,1.65161,1.65161,1.61185,1.61664,114596.18086974,0
+TSI.US,D,20070924,000000,1.60336,1.62513,1.58998,1.60336,233291.33605006,0
+TSI.US,D,20070925,000000,1.58167,1.59457,1.5683,1.5683,183986.91110499,0
+TSI.US,D,20070926,000000,1.53773,1.58588,1.53773,1.5596,213886.99850678,0
+TSI.US,D,20070927,000000,1.5596,1.59926,1.51566,1.52445,854417.52496918,0
+TSI.US,D,20070928,000000,1.51566,1.53773,1.51137,1.52885,260916.14967764,0
+TSI.US,D,20071001,000000,1.52445,1.5596,1.52445,1.54652,213204.00678428,0
+TSI.US,D,20071002,000000,1.53773,1.5596,1.53773,1.55091,145407.60655192,0
+TSI.US,D,20071003,000000,1.55091,1.55511,1.53773,1.54652,186269.35270837,0
+TSI.US,D,20071004,000000,1.54652,1.55511,1.53334,1.54173,166634.62065599,0
+TSI.US,D,20071005,000000,1.53334,1.55091,1.52885,1.53334,333959.40086366,0
+TSI.US,D,20071008,000000,1.53773,1.55091,1.52445,1.53334,358614.68526298,0
+TSI.US,D,20071009,000000,1.55091,1.55091,1.50277,1.53334,309538.60687581,0
+TSI.US,D,20071010,000000,1.54173,1.55091,1.52445,1.53773,332589.32151628,0
+TSI.US,D,20071011,000000,1.53773,1.58167,1.52445,1.52445,529580.72268985,0
+TSI.US,D,20071012,000000,1.54652,1.54652,1.51566,1.52025,457454.95363782,0
+TSI.US,D,20071015,000000,1.52885,1.54652,1.52025,1.53334,241512.83610996,0
+TSI.US,D,20071016,000000,1.52445,1.53334,1.52025,1.52445,139928.31313798,0
+TSI.US,D,20071017,000000,1.52445,1.53773,1.50277,1.52025,212746.28969289,0
+TSI.US,D,20071018,000000,1.50697,1.52025,1.50277,1.51137,223019.83684707,0
+TSI.US,D,20071019,000000,1.51137,1.52025,1.49827,1.49827,422073.5248709,0
+TSI.US,D,20071022,000000,1.50277,1.52025,1.4763,1.50277,215942.11752785,0
+TSI.US,D,20071023,000000,1.51137,1.51137,1.48958,1.50277,179647.30252935,0
+TSI.US,D,20071024,000000,1.48958,1.50697,1.48489,1.49388,160703.75400425,0
+TSI.US,D,20071025,000000,1.48489,1.50277,1.4763,1.4763,244939.05845401,0
+TSI.US,D,20071026,000000,1.4763,1.50697,1.4763,1.4808,188555.89021413,0
+TSI.US,D,20071029,000000,1.4808,1.50277,1.4808,1.48489,139703.03850688,0
+TSI.US,D,20071030,000000,1.48489,1.50277,1.4808,1.4808,155449.73522142,0
+TSI.US,D,20071031,000000,1.4808,1.52885,1.4763,1.4763,482105.11815916,0
+TSI.US,D,20071101,000000,1.4808,1.49827,1.4763,1.4763,272098.98716103,0
+TSI.US,D,20071102,000000,1.48958,1.50277,1.48489,1.49827,191516.20366203,0
+TSI.US,D,20071105,000000,1.48489,1.49388,1.4763,1.4763,316152.46525006,0
+TSI.US,D,20071106,000000,1.48489,1.49388,1.46752,1.46752,428917.77775424,0
+TSI.US,D,20071107,000000,1.4763,1.48489,1.46273,1.46273,234885.66605296,0
+TSI.US,D,20071108,000000,1.46752,1.4763,1.44574,1.46752,202250.53983439,0
+TSI.US,D,20071109,000000,1.44994,1.46752,1.43694,1.43694,314558.13524717,0
+TSI.US,D,20071112,000000,1.41478,1.45911,1.41478,1.43694,317522.54459745,0
+TSI.US,D,20071113,000000,1.43694,1.4763,1.43694,1.44994,284198.2828028,0
+TSI.US,D,20071114,000000,1.44994,1.47201,1.42376,1.42376,386690.04815279,0
+TSI.US,D,20071115,000000,1.43694,1.45433,1.42376,1.42376,219139.99331401,0
+TSI.US,D,20071116,000000,1.44994,1.44994,1.43246,1.43694,324602.31186785,0
+TSI.US,D,20071119,000000,1.43694,1.47201,1.43694,1.44105,256799.76778191,0
+TSI.US,D,20071120,000000,1.44574,1.45911,1.42376,1.43246,388284.37815568,0
+TSI.US,D,20071121,000000,1.43694,1.44994,1.42376,1.42376,252230.78867279,0
+TSI.US,D,20071123,000000,1.44105,1.45433,1.43694,1.43694,142668.47183274,0
+TSI.US,D,20071126,000000,1.42376,1.45911,1.42376,1.44105,133767.05197714,0
+TSI.US,D,20071127,000000,1.42825,1.46273,1.40618,1.41478,314084.03454624,0
+TSI.US,D,20071128,000000,1.40179,1.4763,1.40179,1.44994,332424.46144533,0
+TSI.US,D,20071129,000000,1.44574,1.45911,1.43694,1.43694,211375.18636991,0
+TSI.US,D,20071130,000000,1.44105,1.44994,1.42376,1.42825,279401.98111136,0
+TSI.US,D,20071203,000000,1.42825,1.45433,1.42825,1.44105,222790.46631358,0
+TSI.US,D,20071204,000000,1.43246,1.44574,1.43246,1.43246,276207.17725199,0
+TSI.US,D,20071205,000000,1.43694,1.45433,1.43246,1.43246,601494.52879353,0
+TSI.US,D,20071206,000000,1.44105,1.45433,1.43694,1.44994,282146.23570851,0
+TSI.US,D,20071207,000000,1.44105,1.45911,1.44105,1.44994,261600.16537573,0
+TSI.US,D,20071210,000000,1.45433,1.45911,1.44574,1.44574,286480.72440617,0
+TSI.US,D,20071211,000000,1.44574,1.44994,1.41937,1.41937,326988.17500643,0
+TSI.US,D,20071212,000000,1.41937,1.43694,1.41078,1.41078,331903.25786699,0
+TSI.US,D,20071213,000000,1.41078,1.41937,1.3975,1.40179,282146.23570851,0
+TSI.US,D,20071214,000000,1.3975,1.40618,1.3932,1.3932,304929.69271843,0
+TSI.US,D,20071217,000000,1.3932,1.41937,1.38871,1.40618,3363792.5999202,0
+TSI.US,D,20071218,000000,1.41937,1.42376,1.3932,1.3932,368062.90808683,0
+TSI.US,D,20071219,000000,1.3975,1.40618,1.38871,1.38871,380345.49536027,0
+TSI.US,D,20071220,000000,1.3932,1.40618,1.38002,1.38002,445909.62879346,0
+TSI.US,D,20071221,000000,1.3975,1.41078,1.38871,1.3932,477539.21097681,0
+TSI.US,D,20071224,000000,1.3932,1.43246,1.3932,1.41478,366830.04146931,0
+TSI.US,D,20071226,000000,1.41078,1.43246,1.40618,1.41937,563828.61047206,0
+TSI.US,D,20071227,000000,1.41937,1.44574,1.41937,1.43694,720646.37708966,0
+TSI.US,D,20071228,000000,1.43694,1.44574,1.41478,1.41478,460132.64982122,0
+TSI.US,D,20071231,000000,1.41478,1.41937,1.3975,1.40179,1051808.2766252,0
+TSI.US,D,20080102,000000,1.40179,1.41937,1.3975,1.40618,356557.51829072,0
+TSI.US,D,20080103,000000,1.41078,1.41937,1.40618,1.41078,370711.93295356,0
+TSI.US,D,20080104,000000,1.40618,1.41937,1.3975,1.41078,312504.04020168,0
+TSI.US,D,20080107,000000,1.40618,1.41478,1.40179,1.40618,263707.50715221,0
+TSI.US,D,20080108,000000,1.40618,1.41937,1.3975,1.41478,420018.40584982,0
+TSI.US,D,20080109,000000,1.41937,1.42376,1.3975,1.41937,263652.21247003,0
+TSI.US,D,20080110,000000,1.41937,1.46273,1.40179,1.45433,372815.17882764,0
+TSI.US,D,20080111,000000,1.45911,1.46752,1.45433,1.45433,268900.08739928,0
+TSI.US,D,20080114,000000,1.45911,1.47201,1.44574,1.46273,376188.1544407,0
+TSI.US,D,20080115,000000,1.44994,1.45911,1.42376,1.45911,213657.62797329,0
+TSI.US,D,20080116,000000,1.45433,1.45911,1.44994,1.45433,174083.01914095,0
+TSI.US,D,20080117,000000,1.45433,1.45911,1.43246,1.45433,178052.97252645,0
+TSI.US,D,20080118,000000,1.45433,1.46752,1.43246,1.43694,149154.33325751,0
+TSI.US,D,20080122,000000,1.3975,1.4763,1.38002,1.44105,285569.38612577,0
+TSI.US,D,20080123,000000,1.42376,1.46273,1.42376,1.43694,165268.63721099,0
+TSI.US,D,20080124,000000,1.42376,1.48958,1.41078,1.47201,252347.52189073,0
+TSI.US,D,20080125,000000,1.47201,1.52025,1.45911,1.46752,204023.04159098,0
+TSI.US,D,20080128,000000,1.46752,1.48958,1.45911,1.47201,87162.850678594,0
+TSI.US,D,20080129,000000,1.50697,1.50697,1.48489,1.48489,170970.13332926,0
+TSI.US,D,20080130,000000,1.49827,1.49827,1.4808,1.49388,197190.05243919,0
+TSI.US,D,20080131,000000,1.47201,1.49388,1.47201,1.49388,178052.97252645,0
+TSI.US,D,20080201,000000,1.48489,1.49388,1.47201,1.4763,485532.3644788,0
+TSI.US,D,20080204,000000,1.48489,1.48489,1.46752,1.4763,177142.65822165,0
+TSI.US,D,20080205,000000,1.47201,1.4808,1.45433,1.45433,315949.71808206,0
+TSI.US,D,20080206,000000,1.47201,1.48489,1.45911,1.48489,472289.28809636,0
+TSI.US,D,20080207,000000,1.46273,1.49827,1.46273,1.49388,409058.79504635,0
+TSI.US,D,20080208,000000,1.49388,1.50277,1.48489,1.48958,228614.83950335,0
+TSI.US,D,20080211,000000,1.49388,1.49388,1.47201,1.4808,183472.87535583,0
+TSI.US,D,20080212,000000,1.48958,1.51566,1.48489,1.50277,345374.68080733,0
+TSI.US,D,20080213,000000,1.49388,1.52025,1.49388,1.49827,152482.25394435,0
+TSI.US,D,20080214,000000,1.49827,1.51566,1.48489,1.51566,328481.13142532,0
+TSI.US,D,20080215,000000,1.49827,1.51566,1.49388,1.51566,334099.68552031,0
+TSI.US,D,20080219,000000,1.51566,1.51566,1.44994,1.44994,654519.0570787,0
+TSI.US,D,20080220,000000,1.43694,1.46273,1.43246,1.45911,207958.17980622,0
+TSI.US,D,20080221,000000,1.45433,1.46273,1.44994,1.46273,278926.85643484,0
+TSI.US,D,20080222,000000,1.44574,1.45433,1.42825,1.45433,155105.67942118,0
+TSI.US,D,20080225,000000,1.44574,1.45433,1.44105,1.44574,130114.53102638,0
+TSI.US,D,20080226,000000,1.44105,1.45433,1.43246,1.44994,335785.14935124,0
+TSI.US,D,20080227,000000,1.43246,1.46273,1.43246,1.45433,115284.29247021,0
+TSI.US,D,20080228,000000,1.45433,1.46273,1.44105,1.45433,135367.52583361,0
+TSI.US,D,20080229,000000,1.44574,1.45433,1.43694,1.44105,82628.68673972,0
+TSI.US,D,20080303,000000,1.44105,1.45433,1.3975,1.43246,103175.78104809,0
+TSI.US,D,20080304,000000,1.41478,1.44574,1.41078,1.44105,97924.834192046,0
+TSI.US,D,20080305,000000,1.42825,1.44105,1.40618,1.43694,163210.44626314,0
+TSI.US,D,20080306,000000,1.41937,1.43694,1.41078,1.41937,202859.80531398,0
+TSI.US,D,20080307,000000,1.41937,1.44105,1.41937,1.44105,71216.478722839,0
+TSI.US,D,20080310,000000,1.41937,1.43694,1.36664,1.3932,168919.11021056,0
+TSI.US,D,20080311,000000,1.37113,1.42825,1.36263,1.41478,376553.71372846,0
+TSI.US,D,20080312,000000,1.41937,1.44574,1.40618,1.42825,209525.88644362,0
+TSI.US,D,20080313,000000,1.3975,1.4808,1.3932,1.4808,263835.50410171,0
+TSI.US,D,20080314,000000,1.44574,1.44574,1.42376,1.42825,100717.21564221,0
+TSI.US,D,20080317,000000,1.3975,1.43694,1.37552,1.42825,761250.08139593,0
+TSI.US,D,20080318,000000,1.42825,1.45433,1.41478,1.45433,222895.93579996,0
+TSI.US,D,20080319,000000,1.42825,1.43246,1.3975,1.40618,300572.67655766,0
+TSI.US,D,20080320,000000,1.42825,1.43246,1.41078,1.42376,78758.058987023,0
+TSI.US,D,20080324,000000,1.41078,1.42376,1.41078,1.41937,133662.60646635,0
+TSI.US,D,20080325,000000,1.42376,1.43694,1.42376,1.42376,206869.69374772,0
+TSI.US,D,20080326,000000,1.41078,1.42376,1.3975,1.41078,165867.66293463,0
+TSI.US,D,20080327,000000,1.41937,1.43246,1.41078,1.41478,74414.354508996,0
+TSI.US,D,20080328,000000,1.42376,1.43246,1.40179,1.40179,124866.65609713,0
+TSI.US,D,20080331,000000,1.3975,1.41078,1.3975,1.3975,185584.31303468,0
+TSI.US,D,20080401,000000,1.3975,1.41478,1.3975,1.41078,178969.43068483,0
+TSI.US,D,20080402,000000,1.40618,1.41937,1.40179,1.40618,124975.19751029,0
+TSI.US,D,20080403,000000,1.40179,1.42376,1.40179,1.41937,97800.933144935,0
+TSI.US,D,20080404,000000,1.41478,1.42376,1.40618,1.42376,151514.59700617,0
+TSI.US,D,20080407,000000,1.42376,1.42825,1.41478,1.42825,142835.37985489,0
+TSI.US,D,20080408,000000,1.42376,1.44105,1.41078,1.42825,188095.10119595,0
+TSI.US,D,20080409,000000,1.43246,1.43246,1.40179,1.40179,154317.21821229,0
+TSI.US,D,20080410,000000,1.41478,1.42825,1.40179,1.42825,189012.58332992,0
+TSI.US,D,20080411,000000,1.42825,1.42825,1.40179,1.41478,182572.80080698,0
+TSI.US,D,20080414,000000,1.42825,1.42825,1.41078,1.41478,255919.1487694,0
+TSI.US,D,20080415,000000,1.41937,1.42376,1.41478,1.41937,95533.851175499,0
+TSI.US,D,20080416,000000,1.41937,1.43246,1.40179,1.42376,359076.49825676,0
+TSI.US,D,20080417,000000,1.41937,1.42376,1.41078,1.41478,98159.324603518,0
+TSI.US,D,20080418,000000,1.41478,1.42376,1.41078,1.41078,107699.705231,0
+TSI.US,D,20080421,000000,1.41937,1.43246,1.41937,1.42376,392010.62534935,0
+TSI.US,D,20080422,000000,1.41937,1.43694,1.41937,1.43694,630286.67460051,0
+TSI.US,D,20080423,000000,1.43246,1.4763,1.42825,1.45911,892831.96945131,0
+TSI.US,D,20080424,000000,1.45433,1.47201,1.45433,1.45433,286971.20871663,0
+TSI.US,D,20080425,000000,1.45433,1.48958,1.45433,1.48489,283057.5739889,0
+TSI.US,D,20080428,000000,1.48489,1.49388,1.45433,1.45433,216595.41395807,0
+TSI.US,D,20080429,000000,1.45433,1.47201,1.45433,1.45433,150930.93091648,0
+TSI.US,D,20080430,000000,1.45433,1.46273,1.45433,1.45433,250435.75945308,0
+TSI.US,D,20080501,000000,1.45433,1.45911,1.44994,1.45433,131649.47044471,0
+TSI.US,D,20080502,000000,1.44574,1.46273,1.44574,1.45911,187630.21627538,0
+TSI.US,D,20080505,000000,1.45433,1.45911,1.44574,1.44994,111035.81772261,0
+TSI.US,D,20080506,000000,1.44574,1.45911,1.43694,1.45911,155358.60139337,0
+TSI.US,D,20080507,000000,1.45911,1.46273,1.45433,1.45433,112285.06794967,0
+TSI.US,D,20080508,000000,1.45911,1.46273,1.44574,1.45433,64604.66829978,0
+TSI.US,D,20080509,000000,1.44574,1.45433,1.44574,1.44574,105553.45238189,0
+TSI.US,D,20080512,000000,1.45433,1.45911,1.44574,1.45433,57695.904953894,0
+TSI.US,D,20080513,000000,1.44994,1.46273,1.43694,1.44994,108230.12458971,0
+TSI.US,D,20080514,000000,1.44574,1.46273,1.44574,1.45433,201618.74689168,0
+TSI.US,D,20080515,000000,1.44994,1.46273,1.44574,1.45433,173580.24712333,0
+TSI.US,D,20080516,000000,1.45433,1.46273,1.45433,1.46273,105828.9018172,0
+TSI.US,D,20080519,000000,1.45433,1.4763,1.45433,1.45911,171146.25713176,0
+TSI.US,D,20080520,000000,1.46273,1.4763,1.44574,1.44574,258249.71722579,0
+TSI.US,D,20080521,000000,1.45433,1.45433,1.44574,1.45433,227228.37654644,0
+TSI.US,D,20080522,000000,1.45433,1.4763,1.44994,1.45433,315044.52365524,0
+TSI.US,D,20080523,000000,1.45433,1.46273,1.44105,1.44105,148074.03900378,0
+TSI.US,D,20080527,000000,1.45433,1.45433,1.44105,1.44574,573853.33155642,0
+TSI.US,D,20080528,000000,1.44574,1.45433,1.44105,1.45433,298481.71839073,0
+TSI.US,D,20080529,000000,1.44574,1.45911,1.43694,1.43694,303676.34658899,0
+TSI.US,D,20080530,000000,1.44994,1.45433,1.44574,1.45433,89351.086527142,0
+TSI.US,D,20080602,000000,1.45433,1.49388,1.44105,1.44574,208192.67021769,0
+TSI.US,D,20080603,000000,1.44994,1.45433,1.43694,1.45433,190591.55369888,0
+TSI.US,D,20080604,000000,1.44994,1.45433,1.44105,1.44105,175214.51217447,0
+TSI.US,D,20080605,000000,1.44994,1.46273,1.44105,1.44574,241378.69530689,0
+TSI.US,D,20080606,000000,1.44994,1.45433,1.43694,1.44574,196395.44737673,0
+TSI.US,D,20080609,000000,1.44994,1.45433,1.44574,1.45433,72598.845777374,0
+TSI.US,D,20080610,000000,1.44574,1.45433,1.43694,1.44994,143567.52240599,0
+TSI.US,D,20080611,000000,1.44105,1.44994,1.43694,1.43694,105688.61716055,0
+TSI.US,D,20080612,000000,1.43694,1.44574,1.42376,1.43246,95269.665471743,0
+TSI.US,D,20080613,000000,1.42376,1.44994,1.42376,1.43246,226726.62850441,0
+TSI.US,D,20080616,000000,1.43694,1.44574,1.43246,1.43694,57503.397541855,0
+TSI.US,D,20080617,000000,1.43694,1.44105,1.43246,1.43246,160684.29846792,0
+TSI.US,D,20080618,000000,1.42825,1.44105,1.42376,1.42376,171293.70961757,0
+TSI.US,D,20080619,000000,1.42376,1.43246,1.41937,1.41937,87410.652772814,0
+TSI.US,D,20080620,000000,1.41937,1.42825,1.3975,1.3975,118812.91237386,0
+TSI.US,D,20080623,000000,1.3975,1.41478,1.3975,1.40618,149186.07650098,0
+TSI.US,D,20080624,000000,1.3975,1.41937,1.3975,1.3975,138193.69847844,0
+TSI.US,D,20080625,000000,1.42376,1.42376,1.40618,1.40618,155769.21560735,0
+TSI.US,D,20080626,000000,1.3975,1.40618,1.38871,1.3975,372609.35973285,0
+TSI.US,D,20080627,000000,1.38871,1.41478,1.38871,1.40179,138666.77520377,0
+TSI.US,D,20080630,000000,1.3975,1.41078,1.3932,1.40179,72291.653098588,0
+TSI.US,D,20080701,000000,1.40179,1.40179,1.36263,1.37113,171878.39968286,0
+TSI.US,D,20080702,000000,1.38002,1.41078,1.36664,1.36664,145241.72250538,0
+TSI.US,D,20080703,000000,1.36664,1.37552,1.35814,1.35814,18259.53282701,0
+TSI.US,D,20080707,000000,1.36263,1.37552,1.35814,1.36263,60361.313430156,0
+TSI.US,D,20080708,000000,1.35814,1.38451,1.34056,1.37113,147504.70857243,0
+TSI.US,D,20080709,000000,1.36664,1.37552,1.36263,1.37552,151899.61183025,0
+TSI.US,D,20080710,000000,1.36263,1.3975,1.33587,1.34056,159273.2600967,0
+TSI.US,D,20080711,000000,1.35814,1.35814,1.30541,1.33177,181066.53270534,0
+TSI.US,D,20080714,000000,1.32748,1.36263,1.29241,1.29662,339444.83813117,0
+TSI.US,D,20080715,000000,1.28782,1.29662,1.23978,1.29662,279651.83115677,0
+TSI.US,D,20080716,000000,1.26185,1.33587,1.26185,1.27483,194085.35843227,0
+TSI.US,D,20080717,000000,1.30541,1.30541,1.28382,1.28382,74722.571163377,0
+TSI.US,D,20080718,000000,1.28382,1.32308,1.27923,1.31839,160602.38042024,0
+TSI.US,D,20080721,000000,1.3098,1.32748,1.30541,1.32748,77783.234219677,0
+TSI.US,D,20080722,000000,1.3011,1.32308,1.29662,1.30541,84884.504977602,0
+TSI.US,D,20080723,000000,1.32308,1.32748,1.29662,1.29662,133097.37193739,0
+TSI.US,D,20080724,000000,1.29241,1.32308,1.29241,1.31839,190571.07418696,0
+TSI.US,D,20080725,000000,1.30541,1.32308,1.29662,1.3098,106865.1651203,0
+TSI.US,D,20080728,000000,1.3011,1.3098,1.28782,1.28782,69005.71541118,0
+TSI.US,D,20080729,000000,1.28782,1.3011,1.27483,1.28382,184385.23761181,0
+TSI.US,D,20080730,000000,1.28382,1.29241,1.27483,1.27923,136073.04501922,0
+TSI.US,D,20080731,000000,1.27483,1.28382,1.26565,1.28382,133920.64831653,0
+TSI.US,D,20080801,000000,1.27483,1.3011,1.27483,1.3011,80669.821424665,0
+TSI.US,D,20080804,000000,1.30541,1.3098,1.28782,1.30541,126065.73151999,0
+TSI.US,D,20080805,000000,1.3011,1.32308,1.3011,1.32308,131961.78300148,0
+TSI.US,D,20080806,000000,1.30541,1.31839,1.30541,1.31839,163792.06440163,0
+TSI.US,D,20080807,000000,1.30541,1.31839,1.3011,1.31839,239267.25762804,0
+TSI.US,D,20080808,000000,1.30541,1.3098,1.28782,1.3098,116933.91715529,0
+TSI.US,D,20080811,000000,1.3011,1.3098,1.3011,1.3098,35150.010282232,0
+TSI.US,D,20080812,000000,1.3098,1.3098,1.29662,1.29662,70779.241143368,0
+TSI.US,D,20080813,000000,1.3011,1.30541,1.28782,1.28782,52439.838219875,0
+TSI.US,D,20080814,000000,1.28382,1.29241,1.27483,1.28382,123164.80865666,0
+TSI.US,D,20080815,000000,1.27923,1.29241,1.27483,1.27483,83772.467480398,0
+TSI.US,D,20080818,000000,1.27483,1.29241,1.27483,1.27923,66346.450788493,0
+TSI.US,D,20080819,000000,1.27483,1.28382,1.27483,1.27923,90400.661512993,0
+TSI.US,D,20080820,000000,1.27483,1.30541,1.27483,1.29662,551852.1919018,0
+TSI.US,D,20080821,000000,1.3011,1.31839,1.28382,1.31839,302196.70185284,0
+TSI.US,D,20080822,000000,1.30541,1.31839,1.3011,1.31839,99474.10926872,0
+TSI.US,D,20080825,000000,1.30541,1.31839,1.3011,1.30541,429635.584647,0
+TSI.US,D,20080826,000000,1.30541,1.31429,1.3011,1.3098,227513.04176211,0
+TSI.US,D,20080827,000000,1.31839,1.32308,1.30541,1.3098,127677.46910802,0
+TSI.US,D,20080828,000000,1.3011,1.30541,1.29662,1.29662,143577.76216195,0
+TSI.US,D,20080829,000000,1.29662,1.30541,1.28782,1.29241,121882.79121053,0
+TSI.US,D,20080902,000000,1.31429,1.31429,1.29662,1.30541,163898.55786361,0
+TSI.US,D,20080903,000000,1.30541,1.33177,1.30541,1.33177,483661.561065,0
+TSI.US,D,20080904,000000,1.31839,1.33587,1.3098,1.31839,220643.18948887,0
+TSI.US,D,20080905,000000,1.3098,1.32748,1.30541,1.32308,142589.62571186,0
+TSI.US,D,20080908,000000,1.33587,1.35354,1.32308,1.34495,634194.16547465,0
+TSI.US,D,20080909,000000,1.32308,1.36664,1.32308,1.35354,354521.85480596,0
+TSI.US,D,20080910,000000,1.34056,1.35354,1.3011,1.35354,311842.5519667,0
+TSI.US,D,20080911,000000,1.34495,1.35814,1.31839,1.34915,182669.054513,0
+TSI.US,D,20080912,000000,1.32748,1.34915,1.32748,1.33587,64968.179636343,0
+TSI.US,D,20080915,000000,1.31429,1.31839,1.27483,1.27483,217621.43750521,0
+TSI.US,D,20080916,000000,1.25306,1.27054,1.19153,1.19603,255449.14397085,0
+TSI.US,D,20080917,000000,1.20462,1.218,1.08206,1.11253,295078.02350978,0
+TSI.US,D,20080918,000000,1.10823,1.25306,1.10823,1.14778,418455.8190904,0
+TSI.US,D,20080919,000000,1.16507,1.22209,1.15227,1.22209,286313.81638403,0
+TSI.US,D,20080922,000000,1.20022,1.22209,1.16507,1.2135,104173.13327854,0
+TSI.US,D,20080923,000000,1.23547,1.23547,1.20462,1.2135,84017.19764783,0
+TSI.US,D,20080924,000000,1.2135,1.218,1.20462,1.218,86362.10176256,0
+TSI.US,D,20080925,000000,1.22209,1.23978,1.218,1.23098,149966.3459051,0
+TSI.US,D,20080926,000000,1.19153,1.20462,1.14778,1.17845,352121.65600906,0
+TSI.US,D,20080929,000000,1.17845,1.18275,0.96389,1.06907,395026.23347943,0
+TSI.US,D,20080930,000000,1.03362,1.06907,1.01204,1.02483,179761.9877961,0
+TSI.US,D,20081001,000000,0.998853,1.14778,0.976879,1.14778,191230.51447076,0
+TSI.US,D,20081002,000000,1.14339,1.14339,1.07337,1.13909,156778.85554496,0
+TSI.US,D,20081003,000000,1.15227,1.15227,1.06448,1.11253,133878.6653171,0
+TSI.US,D,20081006,000000,1.03362,1.06907,0.990262,0.998853,298854.44550765,0
+TSI.US,D,20081007,000000,1.02483,1.0513,0.976879,0.981273,241524.09984151,0
+TSI.US,D,20081008,000000,0.976879,0.976879,0.841134,0.93762,621210.15491799,0
+TSI.US,D,20081009,000000,0.863009,1.10823,0.863009,0.885275,443357.88160835,0
+TSI.US,D,20081010,000000,1.06907,1.06907,0.46004,0.771015,542117.25591109,0
+TSI.US,D,20081013,000000,0.976879,1.0468,0.898263,0.981273,302802.89540565,0
+TSI.US,D,20081014,000000,0.96809,1.03362,0.96809,0.994459,226322.15814401,0
+TSI.US,D,20081015,000000,0.933323,0.976879,0.933323,0.959301,192806.41291292,0
+TSI.US,D,20081016,000000,0.998853,1.00325,0.863009,0.972484,231375.47771004,0
+TSI.US,D,20081017,000000,0.875997,1.00325,0.875997,0.994459,146725.46314391,0
+TSI.US,D,20081020,000000,1.01204,1.08645,1.01204,1.07776,309606.18926514,0
+TSI.US,D,20081021,000000,1.06907,1.09094,1.0384,1.07337,284549.5064322,0
+TSI.US,D,20081022,000000,1.0513,1.06907,1.03362,1.0384,150124.03814687,0
+TSI.US,D,20081023,000000,1.0468,1.06448,1.02092,1.02092,197629.33796985,0
+TSI.US,D,20081024,000000,0.946214,1.04261,0.946214,1.02483,198458.75820258,0
+TSI.US,D,20081027,000000,1.02483,1.09094,1.02483,1.07337,197587.35497042,0
+TSI.US,D,20081028,000000,1.06907,1.09983,1.06448,1.09983,78717.099963185,0
+TSI.US,D,20081029,000000,1.06448,1.12571,1.06448,1.09505,108230.12458971,0
+TSI.US,D,20081030,000000,1.05579,1.14778,1.05579,1.12571,191885.85885216,0
+TSI.US,D,20081031,000000,1.12571,1.15667,1.10823,1.14778,241059.21492095,0
+TSI.US,D,20081103,000000,1.1345,1.15227,1.1301,1.1301,260176.83929736,0
+TSI.US,D,20081104,000000,0.959301,1.14778,0.955101,1.1345,263116.67323334,0
+TSI.US,D,20081105,000000,1.14339,1.14778,1.11722,1.12161,178400.10025348,0
+TSI.US,D,20081106,000000,1.33177,1.33177,1.06448,1.10823,169179.20001193,0
+TSI.US,D,20081107,000000,1.10823,1.12571,1.09983,1.12571,78037.180167473,0
+TSI.US,D,20081110,000000,1.11722,1.14778,1.11722,1.11722,78076.091240119,0
+TSI.US,D,20081111,000000,1.09983,1.11722,1.05579,1.08206,66368.978251604,0
+TSI.US,D,20081112,000000,1.06028,1.08206,1.01643,1.04261,98488.020769819,0
+TSI.US,D,20081113,000000,1.03362,1.06448,0.994459,1.0513,281263.5687448,0
+TSI.US,D,20081114,000000,1.01643,1.0513,1.01204,1.02092,167791.71307942,0
+TSI.US,D,20081117,000000,1.01643,1.03362,1.00325,1.03362,127720.47608304,0
+TSI.US,D,20081118,000000,1.00325,1.0468,0.994459,1.01204,168219.73487853,0
+TSI.US,D,20081119,000000,0.994459,1.03362,0.946214,0.946214,288067.88657989,0
+TSI.US,D,20081120,000000,0.920042,0.994459,0.863009,0.946214,396815.11884556,0
+TSI.US,D,20081121,000000,0.933323,0.994459,0.893576,0.93762,212479.03206234,0
+TSI.US,D,20081124,000000,0.990262,1.02092,0.959301,1.00325,298887.21272673,0
+TSI.US,D,20081125,000000,0.998853,1.02981,0.994459,1.00764,129877.99266371,0
+TSI.US,D,20081126,000000,0.959301,1.04261,0.959301,1.04261,436195.17231467,0
+TSI.US,D,20081128,000000,1.03362,1.05579,1.01643,1.0384,93664.071737291,0
+TSI.US,D,20081201,000000,1.04261,1.0513,1.01643,1.01643,106045.98464354,0
+TSI.US,D,20081202,000000,0.990262,1.0513,0.990262,1.03362,435715.95173576,0
+TSI.US,D,20081203,000000,0.994459,1.03362,0.994459,1.02483,148460.07780345,0
+TSI.US,D,20081204,000000,1.00325,1.0513,1.00325,1.03362,158742.84073799,0
+TSI.US,D,20081205,000000,1.01204,1.06907,0.998853,1.06907,164962.46850781,0
+TSI.US,D,20081208,000000,1.06448,1.06907,1.00325,1.04261,191746.59817111,0
+TSI.US,D,20081209,000000,1.00325,1.05579,0.998853,1.0468,288964.88920195,0
+TSI.US,D,20081210,000000,1.0513,1.06907,1.02981,1.0384,631775.53511702,0
+TSI.US,D,20081211,000000,1.02092,1.0513,1.01204,1.01643,271476.4099987,0
+TSI.US,D,20081212,000000,0.998853,1.03362,0.998853,1.03362,126062.6595932,0
+TSI.US,D,20081215,000000,1.01643,1.05579,1.00764,1.02981,261281.7089654,0
+TSI.US,D,20081216,000000,1.00764,1.06028,1.00764,1.04261,400324.28321289,0
+TSI.US,D,20081217,000000,1.0513,1.06448,1.04261,1.06448,460256.55086833,0
+TSI.US,D,20081218,000000,1.06028,1.10412,1.0513,1.07776,636458.1755173,0
+TSI.US,D,20081219,000000,1.06907,1.1301,1.06907,1.1301,809212.07433471,0
+TSI.US,D,20081222,000000,1.12161,1.14778,1.12161,1.13909,549418.20191022,0
+TSI.US,D,20081223,000000,1.15227,1.16975,1.12161,1.16975,407942.66164676,0
+TSI.US,D,20081224,000000,1.16507,1.23978,1.15667,1.2135,301635.56322625,0
+TSI.US,D,20081226,000000,1.18714,1.23098,1.18714,1.2135,361174.62425286,0
+TSI.US,D,20081229,000000,1.2135,1.22679,1.1345,1.18714,725526.64477997,0
+TSI.US,D,20081230,000000,1.16507,1.19603,1.16096,1.17396,431775.69364253,0
+TSI.US,D,20081231,000000,1.16975,1.23098,1.16975,1.20462,691613.59701765,0
+TSI.US,D,20090102,000000,1.19153,1.26565,1.18714,1.25306,493581.83663858,0
+TSI.US,D,20090105,000000,1.27054,1.3011,1.22679,1.28782,291298.52958512,0
+TSI.US,D,20090106,000000,1.29241,1.32748,1.26185,1.3011,281824.70737138,0
+TSI.US,D,20090107,000000,1.29662,1.29662,1.24417,1.26565,401530.52646491,0
+TSI.US,D,20090108,000000,1.25306,1.34915,1.23978,1.3011,437600.06683231,0
+TSI.US,D,20090109,000000,1.33177,1.34915,1.25306,1.28782,408957.42146235,0
+TSI.US,D,20090112,000000,1.27483,1.29662,1.26565,1.28782,293544.10806704,0
+TSI.US,D,20090113,000000,1.28382,1.28782,1.24417,1.26185,291472.60543644,0
+TSI.US,D,20090114,000000,1.25306,1.27054,1.22679,1.26565,163396.80982159,0
+TSI.US,D,20090115,000000,1.25306,1.25736,1.2135,1.24876,239561.13862407,0
+TSI.US,D,20090116,000000,1.23978,1.28382,1.2135,1.28382,165539.99074392,0
+TSI.US,D,20090120,000000,1.29241,1.30541,1.27483,1.28782,427269.17704476,0
+TSI.US,D,20090121,000000,1.27923,1.32748,1.27483,1.27483,224853.77713942,0
+TSI.US,D,20090122,000000,1.29241,1.3011,1.27054,1.29662,141387.47836222,0
+TSI.US,D,20090123,000000,1.29241,1.31429,1.26185,1.31429,502124.8650356,0
+TSI.US,D,20090126,000000,1.31429,1.35354,1.3011,1.35354,632934.67549164,0
+TSI.US,D,20090127,000000,1.32748,1.3932,1.32748,1.38451,1008554.5234766,0
+TSI.US,D,20090128,000000,1.3975,1.4763,1.38871,1.44105,1833564.4933056,0
+TSI.US,D,20090129,000000,1.43246,1.47201,1.42825,1.46273,513966.11882719,0
+TSI.US,D,20090130,000000,1.47201,1.47201,1.35814,1.36664,295662.71357507,0
+TSI.US,D,20090202,000000,1.35814,1.41478,1.34056,1.3975,262923.14184571,0
+TSI.US,D,20090203,000000,1.41078,1.43694,1.35354,1.37552,255989.80308552,0
+TSI.US,D,20090204,000000,1.38871,1.44994,1.35354,1.35354,381027.46310717,0
+TSI.US,D,20090205,000000,1.34495,1.36664,1.33587,1.34495,174190.53657852,0
+TSI.US,D,20090206,000000,1.34495,1.38871,1.32308,1.34056,398850.78233031,0
+TSI.US,D,20090209,000000,1.35354,1.35814,1.31429,1.31839,170007.59626906,0
+TSI.US,D,20090210,000000,1.31429,1.35354,1.31429,1.33587,504512.77612536,0
+TSI.US,D,20090211,000000,1.35354,1.35354,1.32748,1.34495,377852.11478413,0
+TSI.US,D,20090212,000000,1.33177,1.36263,1.32308,1.36263,280728.02950812,0
+TSI.US,D,20090213,000000,1.35814,1.41078,1.34915,1.40618,362270.27814053,0
+TSI.US,D,20090217,000000,1.36263,1.40179,1.36263,1.36664,365046.27598115,0
+TSI.US,D,20090218,000000,1.37113,1.37113,1.32748,1.32748,222683.9728516,0
+TSI.US,D,20090219,000000,1.33587,1.35354,1.29241,1.30541,322492.92214019,0
+TSI.US,D,20090220,000000,1.33177,1.37113,1.29662,1.35354,392892.26833747,0
+TSI.US,D,20090223,000000,1.34495,1.35354,1.28782,1.31839,405846.58360185,0
+TSI.US,D,20090224,000000,1.34495,1.34915,1.27483,1.29241,241435.01396467,0
+TSI.US,D,20090225,000000,1.31839,1.34915,1.29241,1.33587,631432.50329238,0
+TSI.US,D,20090226,000000,1.32748,1.34915,1.27483,1.27483,244432.19053401,0
+TSI.US,D,20090227,000000,1.27054,1.32308,1.26565,1.28782,228442.81160324,0
+TSI.US,D,20090302,000000,1.25736,1.3011,1.25736,1.26185,294272.15471577,0
+TSI.US,D,20090303,000000,1.25306,1.26565,1.18275,1.20022,341901.35558587,0
+TSI.US,D,20090304,000000,1.20462,1.3011,1.19603,1.22209,420944.07978856,0
+TSI.US,D,20090305,000000,1.19603,1.27054,1.18714,1.27054,263120.76913573,0
+TSI.US,D,20090306,000000,1.25736,1.25736,1.18275,1.20911,235186.71487816,0
+TSI.US,D,20090309,000000,1.18714,1.218,1.17845,1.17845,196008.38460146,0
+TSI.US,D,20090310,000000,1.18275,1.23547,1.18275,1.19153,255176.76646233,0
+TSI.US,D,20090311,000000,1.23547,1.24876,1.18275,1.24417,279981.55129867,0
+TSI.US,D,20090312,000000,1.23978,1.27054,1.22209,1.26185,145112.70158029,0
+TSI.US,D,20090313,000000,1.25306,1.27483,1.23098,1.23547,133056.41291355,0
+TSI.US,D,20090316,000000,1.23978,1.28382,1.23547,1.23547,129649.64610582,0
+TSI.US,D,20090317,000000,1.22679,1.26185,1.2135,1.23098,92201.834586271,0
+TSI.US,D,20090318,000000,1.22679,1.26565,1.2135,1.25736,162582.74922281,0
+TSI.US,D,20090319,000000,1.28382,1.33177,1.25306,1.32748,310600.46956881,0
+TSI.US,D,20090320,000000,1.32748,1.35354,1.32748,1.32748,226645.73443234,0
+TSI.US,D,20090323,000000,1.33177,1.35814,1.32748,1.35354,369204.64087632,0
+TSI.US,D,20090324,000000,1.35354,1.35354,1.33177,1.33177,197652.88940857,0
+TSI.US,D,20090325,000000,1.33587,1.36263,1.32748,1.32748,243251.54667188,0
+TSI.US,D,20090326,000000,1.36664,1.36664,1.32748,1.35814,205274.33976922,0
+TSI.US,D,20090327,000000,1.31839,1.32748,1.29662,1.3011,244910.38713732,0
+TSI.US,D,20090330,000000,1.3011,1.31839,1.3011,1.30541,214917.1179563,0
+TSI.US,D,20090331,000000,1.31839,1.34495,1.30541,1.34495,160965.8917568,0
+TSI.US,D,20090401,000000,1.32308,1.34056,1.31429,1.32308,111529.37395985,0
+TSI.US,D,20090402,000000,1.33177,1.34915,1.31429,1.31429,146710.10350997,0
+TSI.US,D,20090403,000000,1.32308,1.33177,1.31429,1.32748,216370.13932696,0
+TSI.US,D,20090406,000000,1.31839,1.36263,1.31839,1.32748,181226.2728983,0
+TSI.US,D,20090407,000000,1.32748,1.32748,1.31429,1.31839,213175.33546759,0
+TSI.US,D,20090408,000000,1.31839,1.33177,1.3098,1.3098,148058.67936983,0
+TSI.US,D,20090409,000000,1.31839,1.33177,1.30541,1.32748,235723.27809044,0
+TSI.US,D,20090413,000000,1.51137,1.51137,1.3011,1.3098,163937.46893625,0
+TSI.US,D,20090414,000000,1.30541,1.33587,1.29662,1.31429,355180.27111416,0
+TSI.US,D,20090415,000000,1.32748,1.33177,1.30541,1.32748,204079.36024876,0
+TSI.US,D,20090416,000000,1.32308,1.35814,1.31839,1.35814,392682.35334029,0
+TSI.US,D,20090417,000000,1.41478,1.41478,1.32748,1.33587,188579.44165283,0
+TSI.US,D,20090420,000000,1.35354,1.35354,1.32308,1.33587,240295.32912637,0
+TSI.US,D,20090421,000000,1.33587,1.35354,1.32748,1.34056,137124.66795626,0
+TSI.US,D,20090422,000000,1.33177,1.36263,1.32748,1.34056,340203.60404777,0
+TSI.US,D,20090423,000000,1.34495,1.34495,1.32748,1.33177,394322.76224501,0
+TSI.US,D,20090424,000000,1.34056,1.34056,1.32308,1.32748,374361.38197753,0
+TSI.US,D,20090427,000000,1.32748,1.34056,1.32748,1.33587,241726.84700951,0
+TSI.US,D,20090428,000000,1.33177,1.34495,1.32748,1.32748,196114.87806344,0
+TSI.US,D,20090429,000000,1.32748,1.34495,1.32748,1.32748,479400.79861024,0
+TSI.US,D,20090430,000000,1.33587,1.34495,1.29662,1.32308,275244.6401918,0
+TSI.US,D,20090501,000000,1.32308,1.34056,1.31839,1.32748,280761.82070278,0
+TSI.US,D,20090504,000000,1.32308,1.34495,1.32308,1.34495,514822.1624254,0
+TSI.US,D,20090505,000000,1.32748,1.33177,1.30541,1.32748,169130.04918333,0
+TSI.US,D,20090506,000000,1.33177,1.33177,1.32748,1.33177,187660.93554327,0
+TSI.US,D,20090507,000000,1.33177,1.33177,1.31839,1.33177,139049.74207666,0
+TSI.US,D,20090508,000000,1.32748,1.34495,1.31839,1.34495,262425.48970608,0
+TSI.US,D,20090511,000000,1.31839,1.33587,1.31839,1.33587,167435.36957203,0
+TSI.US,D,20090512,000000,1.33177,1.34495,1.32748,1.34056,176787.33868986,0
+TSI.US,D,20090513,000000,1.34056,1.34495,1.32748,1.34495,190795.32484247,0
+TSI.US,D,20090514,000000,1.34915,1.36664,1.33587,1.35814,241396.10289202,0
+TSI.US,D,20090515,000000,1.35814,1.36263,1.33587,1.34915,144535.17934417,0
+TSI.US,D,20090518,000000,1.35354,1.36664,1.34495,1.36664,119932.11770024,0
+TSI.US,D,20090519,000000,1.35814,1.3932,1.34056,1.36664,168356.94760839,0
+TSI.US,D,20090520,000000,1.37552,1.38451,1.36664,1.37113,221844.31286292,0
+TSI.US,D,20090521,000000,1.37113,1.3932,1.36664,1.3932,147059.27918818,0
+TSI.US,D,20090522,000000,1.3932,1.3932,1.36664,1.38451,149583.37903221,0
+TSI.US,D,20090526,000000,1.38451,1.40618,1.37113,1.3975,148018.7443216,0
+TSI.US,D,20090527,000000,1.40618,1.40618,1.37552,1.40179,150776.3106015,0
+TSI.US,D,20090528,000000,1.3932,1.40179,1.36664,1.38451,122029.21972075,0
+TSI.US,D,20090529,000000,1.38451,1.41078,1.37113,1.40179,152119.76658338,0
+TSI.US,D,20090601,000000,1.40179,1.44105,1.3932,1.43246,217562.04692064,0
+TSI.US,D,20090602,000000,1.41478,1.44105,1.40618,1.41478,105475.63023659,0
+TSI.US,D,20090603,000000,1.40179,1.44574,1.3975,1.41478,159520.03821532,0
+TSI.US,D,20090604,000000,1.41078,1.45433,1.40618,1.42825,169627.70132296,0
+TSI.US,D,20090605,000000,1.44574,1.47201,1.42825,1.44105,272655.00590963,0
+TSI.US,D,20090608,000000,1.42825,1.42825,1.3932,1.3975,123510.91240809,0
+TSI.US,D,20090609,000000,1.40179,1.43246,1.3932,1.40618,75987.181024377,0
+TSI.US,D,20090610,000000,1.40179,1.40179,1.38002,1.38871,112614.78809156,0
+TSI.US,D,20090611,000000,1.38002,1.40179,1.37113,1.40179,89129.907798416,0
+TSI.US,D,20090612,000000,1.38002,1.43246,1.38002,1.43246,272359.07696241,0
+TSI.US,D,20090615,000000,1.40618,1.40618,1.3975,1.40179,134630.26340452,0
+TSI.US,D,20090616,000000,1.3932,1.40179,1.38002,1.38451,181410.58850558,0
+TSI.US,D,20090617,000000,1.38002,1.3975,1.37552,1.38002,120013.01177232,0
+TSI.US,D,20090618,000000,1.38002,1.41937,1.37113,1.41478,349506.42233699,0
+TSI.US,D,20090619,000000,1.41478,1.43246,1.3975,1.41478,67750.321330543,0
+TSI.US,D,20090622,000000,1.40179,1.41078,1.3932,1.40618,71261.533649061,0
+TSI.US,D,20090623,000000,1.40179,1.41478,1.38871,1.41078,112689.53831008,0
+TSI.US,D,20090624,000000,1.40179,1.42825,1.3975,1.42825,158227.78101323,0
+TSI.US,D,20090625,000000,1.41078,1.43246,1.40618,1.41937,82560.080374792,0
+TSI.US,D,20090626,000000,1.40179,1.41937,1.40179,1.41937,74133.785195705,0
+TSI.US,D,20090629,000000,1.41478,1.42376,1.40179,1.41478,126818.35358301,0
+TSI.US,D,20090630,000000,1.41078,1.41937,1.38002,1.41937,160520.46237257,0
+TSI.US,D,20090701,000000,1.41078,1.42376,1.36664,1.42376,278535.69775718,0
+TSI.US,D,20090702,000000,1.3975,1.42376,1.38451,1.41937,163423.43318709,0
+TSI.US,D,20090706,000000,1.40179,1.40618,1.38451,1.38871,129969.12649175,0
+TSI.US,D,20090707,000000,1.3975,1.46752,1.38871,1.44994,288255.27411395,0
+TSI.US,D,20090708,000000,1.42376,1.45433,1.3932,1.3975,222716.74007067,0
+TSI.US,D,20090709,000000,1.41078,1.44994,1.3975,1.42825,121749.67438305,0
+TSI.US,D,20090710,000000,1.5596,1.5596,1.38871,1.43694,228857.52171959,0
+TSI.US,D,20090713,000000,1.44994,1.47201,1.43694,1.43694,253549.66924037,0
+TSI.US,D,20090714,000000,1.43694,1.46752,1.41478,1.41478,168788.04133428,0
+TSI.US,D,20090715,000000,1.42376,1.46752,1.40618,1.43694,118600.9494255,0
+TSI.US,D,20090716,000000,1.41937,1.46273,1.41478,1.44105,111164.8386477,0
+TSI.US,D,20090717,000000,1.42825,1.46273,1.41937,1.42376,114909.51740209,0
+TSI.US,D,20090720,000000,1.42376,1.46273,1.42376,1.44994,152714.69640463,0
+TSI.US,D,20090721,000000,1.46273,1.46273,1.42825,1.43694,117214.48646859,0
+TSI.US,D,20090722,000000,1.42376,1.44994,1.42376,1.44105,150256.13099875,0
+TSI.US,D,20090723,000000,1.44994,1.46752,1.44105,1.44105,113396.08147128,0
+TSI.US,D,20090724,000000,1.44105,1.45433,1.44105,1.44105,156760.42398423,0
+TSI.US,D,20090727,000000,1.44574,1.4763,1.44105,1.44105,466973.83077777,0
+TSI.US,D,20090728,000000,1.43694,1.44105,1.43246,1.43246,282407.34948548,0
+TSI.US,D,20090729,000000,1.43246,1.4763,1.42825,1.4763,677994.72159149,0
+TSI.US,D,20090730,000000,1.48489,1.52885,1.47201,1.51566,352340.78678659,0
+TSI.US,D,20090731,000000,1.51566,1.52885,1.48958,1.52885,391990.14583743,0
+TSI.US,D,20090803,000000,1.52445,1.58998,1.51566,1.58167,490611.28343472,0
+TSI.US,D,20090804,000000,1.55091,1.5727,1.54173,1.55091,266539.82365061,0
+TSI.US,D,20090805,000000,1.52445,1.55091,1.51566,1.52885,281756.10100645,0
+TSI.US,D,20090806,000000,1.51566,1.52885,1.48958,1.50697,227288.79110659,0
+TSI.US,D,20090807,000000,1.51137,1.52885,1.48958,1.52885,320628.26257997,0
+TSI.US,D,20090810,000000,1.53773,1.54652,1.52445,1.53773,180792.10724562,0
+TSI.US,D,20090811,000000,1.53773,1.53773,1.50697,1.52885,133047.19713319,0
+TSI.US,D,20090812,000000,1.51566,1.52885,1.51566,1.51566,167611.49337453,0
+TSI.US,D,20090813,000000,1.52445,1.55091,1.51566,1.52025,173156.32122661,0
+TSI.US,D,20090814,000000,1.54652,1.54652,1.50277,1.50277,384113.72555338,0
+TSI.US,D,20090817,000000,1.50277,1.52885,1.50277,1.52445,151812.5739046,0
+TSI.US,D,20090818,000000,1.51566,1.52885,1.50277,1.52885,256934.93256058,0
+TSI.US,D,20090819,000000,1.51566,1.52885,1.51137,1.52445,116808.99213259,0
+TSI.US,D,20090820,000000,1.52025,1.52885,1.50697,1.52445,189984.33617048,0
+TSI.US,D,20090821,000000,1.54173,1.54173,1.51566,1.52445,136617.80003627,0
+TSI.US,D,20090824,000000,1.52445,1.54173,1.52025,1.53773,153393.59222474,0
+TSI.US,D,20090825,000000,1.52885,1.55091,1.52445,1.54173,207548.58956784,0
+TSI.US,D,20090826,000000,1.53773,1.5683,1.52885,1.5683,488178.31741874,0
+TSI.US,D,20090827,000000,1.5596,1.56381,1.53773,1.54652,109118.93540699,0
+TSI.US,D,20090828,000000,1.5596,1.5596,1.53334,1.5596,118420.72972061,0
+TSI.US,D,20090831,000000,1.55091,1.5596,1.54173,1.54173,134634.35930692,0
+TSI.US,D,20090901,000000,1.53773,1.55091,1.53334,1.53334,235339.28724197,0
+TSI.US,D,20090902,000000,1.52885,1.55091,1.52445,1.52885,128833.53755585,0
+TSI.US,D,20090903,000000,1.55091,1.56381,1.52445,1.5596,566628.15975138,0
+TSI.US,D,20090904,000000,1.54652,1.5683,1.54652,1.55511,170255.39836328,0
+TSI.US,D,20090908,000000,1.55511,1.5727,1.55511,1.5596,247023.87276737,0
+TSI.US,D,20090909,000000,1.5596,1.5683,1.55091,1.5596,182122.25154477,0
+TSI.US,D,20090910,000000,1.55511,1.58998,1.55091,1.58998,177776.49911554,0
+TSI.US,D,20090911,000000,1.58588,1.59457,1.5727,1.58998,173156.32122661,0
+TSI.US,D,20090914,000000,1.58998,1.60336,1.58998,1.59457,130712.53277441,0
+TSI.US,D,20090915,000000,1.59457,1.61185,1.58998,1.61185,300978.17089366,0
+TSI.US,D,20090916,000000,1.60336,1.62954,1.59457,1.62954,281198.03430666,0
+TSI.US,D,20090917,000000,1.62513,1.62954,1.61185,1.61185,120327.37228028,0
+TSI.US,D,20090918,000000,1.61664,1.63402,1.60336,1.62513,352789.28809762,0
+TSI.US,D,20090921,000000,1.62513,1.66029,1.62513,1.64731,443825.8384557,0
+TSI.US,D,20090922,000000,1.66469,1.66469,1.63402,1.66029,258147.31966619,0
+TSI.US,D,20090923,000000,1.65161,1.68207,1.63402,1.66469,320930.33538077,0
+TSI.US,D,20090924,000000,1.71723,1.71723,1.67338,1.67777,510837.87338156,0
+TSI.US,D,20090925,000000,1.69545,1.69545,1.66469,1.68656,414968.15821058,0
+TSI.US,D,20090928,000000,1.69974,1.69974,1.66029,1.66469,256176.16664398,0
+TSI.US,D,20090929,000000,1.6559,1.66918,1.64731,1.66918,250898.59642245,0
+TSI.US,D,20090930,000000,1.66918,1.67338,1.65161,1.66029,148862.50021266,0
+TSI.US,D,20091001,000000,1.6559,1.66469,1.6559,1.6559,223731.49988626,0
+TSI.US,D,20091002,000000,1.65161,1.67777,1.63851,1.65161,281009.622797,0
+TSI.US,D,20091005,000000,1.6559,1.69545,1.65161,1.66029,305383.31390744,0
+TSI.US,D,20091006,000000,1.66469,1.68207,1.66029,1.66469,347957.14726032,0
+TSI.US,D,20091007,000000,1.6559,1.69086,1.6559,1.68207,355423.977306,0
+TSI.US,D,20091008,000000,1.66918,1.67777,1.65161,1.6559,650718.05966653,0
+TSI.US,D,20091009,000000,1.66029,1.67777,1.63851,1.63851,628115.84633708,0
+TSI.US,D,20091012,000000,1.63851,1.66029,1.63851,1.64272,352784.16821964,0
+TSI.US,D,20091013,000000,1.64731,1.66029,1.63851,1.65161,202445.09519762,0
+TSI.US,D,20091014,000000,1.66469,1.67338,1.63402,1.64731,279792.11581342,0
+TSI.US,D,20091015,000000,1.60775,1.66469,1.60775,1.6559,140821.21985765,0
+TSI.US,D,20091016,000000,1.66469,1.76986,1.66469,1.75668,2091618.6311926,0
+TSI.US,D,20091019,000000,1.73891,1.76547,1.72602,1.76547,1014230.4202049,0
+TSI.US,D,20091020,000000,1.76547,1.81801,1.76547,1.80493,1195644.0806373,0
+TSI.US,D,20091021,000000,1.81352,1.85307,1.79584,1.8267,1055691.1920851,0
+TSI.US,D,20091022,000000,1.8352,1.86166,1.8267,1.8267,1015556.4686017,0
+TSI.US,D,20091023,000000,1.83139,1.85307,1.8267,1.84878,588576.05267501,0
+TSI.US,D,20091026,000000,1.84438,1.85307,1.80493,1.80912,526931.69782313,0
+TSI.US,D,20091027,000000,1.8267,1.8267,1.79174,1.81352,401186.47066467,0
+TSI.US,D,20091028,000000,1.78715,1.81352,1.78715,1.80493,602890.20753082,0
+TSI.US,D,20091029,000000,1.79584,1.8226,1.79584,1.8226,227715.78893011,0
+TSI.US,D,20091030,000000,1.80083,1.81352,1.79174,1.80493,325542.32146494,0
+TSI.US,D,20091102,000000,1.80912,1.8267,1.80493,1.80493,205465.82320567,0
+TSI.US,D,20091103,000000,1.80912,1.85307,1.80912,1.81801,550279.36538642,0
+TSI.US,D,20091104,000000,1.81801,1.84878,1.81352,1.84438,241512.83610996,0
+TSI.US,D,20091105,000000,1.84878,1.86166,1.83989,1.84878,411433.39445336,0
+TSI.US,D,20091106,000000,1.84878,1.88373,1.84878,1.86626,506019.04422701,0
+TSI.US,D,20091109,000000,1.87065,1.90141,1.86626,1.90141,506171.61659081,0
+TSI.US,D,20091110,000000,1.90141,1.90141,1.86626,1.87065,491659.83444498,0
+TSI.US,D,20091111,000000,1.87485,1.88784,1.87065,1.87485,389753.78313587,0
+TSI.US,D,20091112,000000,1.87944,1.89692,1.87944,1.89692,320750.11567588,0
+TSI.US,D,20091113,000000,1.89272,1.89692,1.87944,1.87944,286673.23181821,0
+TSI.US,D,20091116,000000,1.88784,1.90141,1.88373,1.88373,599519.27986895,0
+TSI.US,D,20091117,000000,1.88784,1.88784,1.87065,1.87065,419469.55493039,0
+TSI.US,D,20091118,000000,1.87944,1.88784,1.87485,1.87944,186837.65916412,0
+TSI.US,D,20091119,000000,1.87485,1.88784,1.86166,1.86626,647038.91535028,0
+TSI.US,D,20091120,000000,1.87065,1.87485,1.86166,1.86166,211832.9034613,0
+TSI.US,D,20091123,000000,1.84878,1.88373,1.84878,1.87065,313432.78606722,0
+TSI.US,D,20091124,000000,1.86626,1.88784,1.86166,1.86626,384904.23471344,0
+TSI.US,D,20091125,000000,1.89692,1.89692,1.86626,1.87485,178714.46076143,0
+TSI.US,D,20091127,000000,1.84878,1.88373,1.84878,1.87485,191353.39154226,0
+TSI.US,D,20091130,000000,1.86626,1.88373,1.86166,1.87944,300349.44987774,0
+TSI.US,D,20091201,000000,1.87485,1.89272,1.86626,1.87485,480318.28074422,0
+TSI.US,D,20091202,000000,1.87944,1.89272,1.87485,1.88784,285100.40530283,0
+TSI.US,D,20091203,000000,1.88784,1.88784,1.8352,1.86626,529198.77979257,0
+TSI.US,D,20091204,000000,1.85307,1.88784,1.85307,1.86166,406513.19171481,0
+TSI.US,D,20091207,000000,1.8267,1.8267,1.72182,1.75229,4941156.3511675,0
+TSI.US,D,20091208,000000,1.72602,1.77435,1.72602,1.76127,1716948.0085851,0
+TSI.US,D,20091209,000000,1.76127,1.79584,1.75668,1.78715,1430811.3399792,0
+TSI.US,D,20091210,000000,1.79174,1.85307,1.79174,1.84438,1290358.7513361,0
+TSI.US,D,20091211,000000,1.8352,1.84438,1.80493,1.81352,870190.84504922,0
+TSI.US,D,20091214,000000,1.80493,1.8226,1.80493,1.81352,718313.76068208,0
+TSI.US,D,20091215,000000,1.81352,1.8267,1.80493,1.81352,557968.39813642,0
+TSI.US,D,20091216,000000,1.80912,1.8352,1.80912,1.81801,605453.21844749,0
+TSI.US,D,20091217,000000,1.83139,1.83139,1.78296,1.80912,879928.85296672,0
+TSI.US,D,20091218,000000,1.81801,1.8352,1.80493,1.8352,1889488.9204786,0
+TSI.US,D,20091221,000000,1.8267,1.83989,1.80912,1.80912,539674.05013915,0
+TSI.US,D,20091222,000000,1.81352,1.83139,1.80493,1.81352,581554.65201357,0
+TSI.US,D,20091223,000000,1.80912,1.83989,1.80912,1.8267,427394.10206745,0
+TSI.US,D,20091224,000000,1.81801,1.8226,1.81352,1.81352,203220.24472375,0
+TSI.US,D,20091228,000000,1.8226,1.84878,1.81352,1.81801,585850.22963859,0
+TSI.US,D,20091229,000000,1.83989,1.83989,1.80083,1.80493,480555.84308248,0
+TSI.US,D,20091230,000000,1.80493,1.80493,1.77435,1.78715,805240.07299801,0
+TSI.US,D,20091231,000000,1.77875,1.8352,1.77875,1.81352,739383.08254438,0
+TSI.US,D,20100104,000000,1.80493,1.80912,1.77875,1.78715,1217088.1775678,0
+TSI.US,D,20100105,000000,1.78296,1.8226,1.77435,1.80493,874498.71038139,0
+TSI.US,D,20100106,000000,1.80493,1.81801,1.78296,1.80083,869289.74652479,0
+TSI.US,D,20100107,000000,1.80493,1.80493,1.77875,1.77875,436812.62959902,0
+TSI.US,D,20100108,000000,1.77875,1.78715,1.73891,1.74789,961673.84876713,0
+TSI.US,D,20100111,000000,1.75229,1.80083,1.75229,1.80083,1156751.4395518,0
+TSI.US,D,20100112,000000,1.80493,1.80493,1.77435,1.78296,719573.25066511,0
+TSI.US,D,20100113,000000,1.77435,1.80493,1.77435,1.78715,720602.34613903,0
+TSI.US,D,20100114,000000,1.79174,1.81801,1.78296,1.78296,617412.2294326,0
+TSI.US,D,20100115,000000,1.79174,1.81352,1.77875,1.80493,740597.51760118,0
+TSI.US,D,20100119,000000,1.80912,1.8226,1.78296,1.78715,845991.2297901,0
+TSI.US,D,20100120,000000,1.79174,1.79584,1.77875,1.78715,348103.57577054,0
+TSI.US,D,20100121,000000,1.77435,1.79584,1.76547,1.76986,718303.52092612,0
+TSI.US,D,20100122,000000,1.75229,1.77435,1.75229,1.76547,572423.86162447,0
+TSI.US,D,20100125,000000,1.81352,1.81352,1.76986,1.79174,292709.56795634,0
+TSI.US,D,20100126,000000,1.78715,1.79584,1.77875,1.77875,404238.94191621,0
+TSI.US,D,20100127,000000,1.77435,1.77875,1.76986,1.77875,429972.47261807,0
+TSI.US,D,20100128,000000,1.78296,1.78296,1.77435,1.77435,449779.23257056,0
+TSI.US,D,20100129,000000,1.78715,1.79174,1.77435,1.77435,690334.6514983,0
+TSI.US,D,20100201,000000,1.79584,1.80493,1.77875,1.80493,651475.80160753,0
+TSI.US,D,20100202,000000,1.80083,1.8352,1.80083,1.8352,832166.53526916,0
+TSI.US,D,20100203,000000,1.83989,1.85757,1.8352,1.83989,307064.681836,0
+TSI.US,D,20100204,000000,1.83989,1.86166,1.83989,1.84438,576439.89391179,0
+TSI.US,D,20100205,000000,1.83989,1.83989,1.79174,1.81801,884845.98377848,0
+TSI.US,D,20100208,000000,1.80912,1.83989,1.80912,1.83989,500314.47618196,0
+TSI.US,D,20100209,000000,1.83989,1.84878,1.8226,1.84438,231288.43978438,0
+TSI.US,D,20100210,000000,1.84438,1.85307,1.8352,1.85307,279039.49375039,0
+TSI.US,D,20100211,000000,1.84438,1.87065,1.84438,1.86166,382926.93783766,0
+TSI.US,D,20100212,000000,1.85307,1.86626,1.8267,1.86626,265157.45659607,0
+TSI.US,D,20100216,000000,1.85757,1.88373,1.84878,1.87485,471086.11677111,0
+TSI.US,D,20100217,000000,1.86626,1.88784,1.86626,1.86626,238538.18700372,0
+TSI.US,D,20100218,000000,1.87065,1.88784,1.87065,1.88784,301131.76723305,0
+TSI.US,D,20100219,000000,1.87944,1.90562,1.85757,1.90562,290859.24405446,0
+TSI.US,D,20100222,000000,1.89272,1.93178,1.88784,1.88784,560736.20417228,0
+TSI.US,D,20100223,000000,1.90141,1.91431,1.88784,1.88784,497553.83797527,0
+TSI.US,D,20100224,000000,1.90141,1.92749,1.89692,1.92749,223746.8595202,0
+TSI.US,D,20100225,000000,1.9189,1.93178,1.90562,1.93178,397391.61710607,0
+TSI.US,D,20100226,000000,1.923,1.95385,1.923,1.95385,210783.32847545,0
+TSI.US,D,20100301,000000,1.94936,1.94936,1.91431,1.91431,448142.91956823,0
+TSI.US,D,20100302,000000,1.92749,1.93178,1.91431,1.9189,266041.14753538,0
+TSI.US,D,20100303,000000,1.92749,1.92749,1.91001,1.91431,219565.96716193,0
+TSI.US,D,20100304,000000,1.91431,1.92749,1.90562,1.91001,897907.81648044,0
+TSI.US,D,20100305,000000,1.923,1.923,1.90562,1.91001,391131.03031242,0
+TSI.US,D,20100308,000000,1.91001,1.91431,1.88784,1.90141,303672.2506866,0
+TSI.US,D,20100309,000000,1.90562,1.9189,1.90141,1.90562,207831.20683232,0
+TSI.US,D,20100310,000000,1.9189,1.9189,1.88784,1.90562,194593.25032785,0
+TSI.US,D,20100311,000000,1.90562,1.91001,1.89272,1.89692,342140.96587531,0
+TSI.US,D,20100312,000000,1.91001,1.923,1.90562,1.91431,316521.09646461,0
+TSI.US,D,20100315,000000,1.92749,1.95385,1.91431,1.94936,472550.40187333,0
+TSI.US,D,20100316,000000,1.94936,1.95385,1.94087,1.95385,130787.28299293,0
+TSI.US,D,20100317,000000,1.96704,1.96704,1.95385,1.95806,120228.04664747,0
+TSI.US,D,20100318,000000,1.96704,1.96704,1.94936,1.94936,212081.72953111,0
+TSI.US,D,20100319,000000,1.94936,1.97134,1.94087,1.95806,303721.40151521,0
+TSI.US,D,20100322,000000,1.95806,1.98911,1.94936,1.96704,339223.65940245,0
+TSI.US,D,20100323,000000,1.97573,1.98013,1.96704,1.97573,227842.76190401,0
+TSI.US,D,20100324,000000,1.98013,1.98442,1.96704,1.97573,270182.10484541,0
+TSI.US,D,20100325,000000,1.97134,1.98442,1.96704,1.98442,309305.14043994,0
+TSI.US,D,20100326,000000,1.98911,1.98911,1.96704,1.97573,390223.78793441,0
+TSI.US,D,20100329,000000,1.98442,1.98442,1.88373,1.96254,816614.39391785,0
+TSI.US,D,20100330,000000,1.96704,1.96704,1.94936,1.94936,356359.8910007,0
+TSI.US,D,20100331,000000,1.94516,1.95806,1.94087,1.95806,333014.2713886,0
+TSI.US,D,20100401,000000,1.97134,1.97134,1.94936,1.94936,307515.23109821,0
+TSI.US,D,20100405,000000,1.96254,1.96704,1.94516,1.94936,190498.37191965,0
+TSI.US,D,20100406,000000,1.96704,1.96704,1.94087,1.95806,263299.96486502,0
+TSI.US,D,20100407,000000,1.95806,1.96704,1.94936,1.96704,177725.30033575,0
+TSI.US,D,20100408,000000,1.96704,1.96704,1.94936,1.95385,253791.32748101,0
+TSI.US,D,20100409,000000,1.95806,1.96704,1.95385,1.95806,270489.29752419,0
+TSI.US,D,20100412,000000,1.96704,1.96704,1.95385,1.95385,180730.66870986,0
+TSI.US,D,20100413,000000,1.94087,1.96704,1.94087,1.95806,252354.6897199,0
+TSI.US,D,20100414,000000,1.96254,1.96254,1.94516,1.95385,351808.31947669,0
+TSI.US,D,20100415,000000,1.95385,1.96254,1.94936,1.94936,357612.21315455,0
+TSI.US,D,20100416,000000,1.95806,1.96704,1.94516,1.94516,464876.72875726,0
+TSI.US,D,20100419,000000,1.95385,1.97573,1.95385,1.97134,339678.30456706,0
+TSI.US,D,20100420,000000,1.96704,1.99341,1.96704,1.98442,300781.56757924,0
+TSI.US,D,20100421,000000,1.98442,2.01079,1.98013,2.01079,347745.18431196,0
+TSI.US,D,20100422,000000,2.01079,2.01079,1.99341,2.0063,430236.65832182,0
+TSI.US,D,20100423,000000,1.99419,2.03012,1.99419,2.00336,577019.4640991,0
+TSI.US,D,20100426,000000,2.01079,2.04146,2.0019,2.04146,503833.88030524,0
+TSI.US,D,20100427,000000,2.03715,2.04604,2.01987,2.02837,386607.10612951,0
+TSI.US,D,20100428,000000,2.04146,2.04604,2.01987,2.03715,302298.07543684,0
+TSI.US,D,20100429,000000,2.04604,2.04604,2.02397,2.03715,157677.90611821,0
+TSI.US,D,20100430,000000,2.04995,2.07641,2.03715,2.07641,406470.18473979,0
+TSI.US,D,20100503,000000,2.07212,2.07212,2.03257,2.04146,464097.48332875,0
+TSI.US,D,20100504,000000,2.03715,2.04995,2.01079,2.01079,332740.86990448,0
+TSI.US,D,20100505,000000,1.99341,2.01987,1.99341,2.01079,159318.31502292,0
+TSI.US,D,20100506,000000,2.0063,2.01079,1.94516,2.0063,700277.45453499,0
+TSI.US,D,20100507,000000,2.01987,2.01987,1.96704,1.99341,298677.29772955,0
+TSI.US,D,20100510,000000,2.03715,2.03715,1.99761,2.01508,265206.60742468,0
+TSI.US,D,20100511,000000,1.99341,2.02397,1.98911,2.02397,294213.7881068,0
+TSI.US,D,20100512,000000,2.04146,2.04146,2.0019,2.02397,247300.34617828,0
+TSI.US,D,20100513,000000,2.01508,2.02397,1.99761,2.01508,359996.02834192,0
+TSI.US,D,20100514,000000,2.0019,2.02397,2.0019,2.01987,228670.13418553,0
+TSI.US,D,20100517,000000,2.01987,2.03257,2.01987,2.03257,498749.84147135,0
+TSI.US,D,20100518,000000,2.03257,2.03257,2.02837,2.02837,52949.778066658,0
+TSI.US,D,20100519,000000,2.02397,2.02837,1.98442,2.0019,190930.48962114,0
+TSI.US,D,20100520,000000,1.96254,1.99341,1.94087,1.96704,413588.86308284,0
+TSI.US,D,20100521,000000,1.96254,1.97134,1.95806,1.96254,146786.90167966,0
+TSI.US,D,20100524,000000,1.96254,2.02837,1.96254,1.99341,225422.08359518,0
+TSI.US,D,20100525,000000,1.96704,1.97134,1.94936,1.96704,386740.22295698,0
+TSI.US,D,20100526,000000,1.95806,2.0063,1.95806,1.98442,326993.2948844,0
+TSI.US,D,20100527,000000,2.0019,2.01508,1.98013,2.0063,142958.2569264,0
+TSI.US,D,20100528,000000,2.01987,2.02397,2.0063,2.01079,118933.74149418,0
+TSI.US,D,20100601,000000,1.99341,2.01987,1.99341,2.01987,102858.34861334,0
+TSI.US,D,20100602,000000,1.98013,2.01079,1.98013,2.01079,253408.36060813,0
+TSI.US,D,20100603,000000,1.99761,2.02837,1.99761,2.01987,172404.72313918,0
+TSI.US,D,20100604,000000,2.0063,2.01508,1.99341,1.99761,166419.58578084,0
+TSI.US,D,20100607,000000,2.0019,2.0063,1.98911,1.98911,231804.52348474,0
+TSI.US,D,20100608,000000,1.98911,2.0019,1.97573,1.97573,108731.87263172,0
+TSI.US,D,20100609,000000,1.97573,2.0019,1.97573,1.98442,138970.89595577,0
+TSI.US,D,20100610,000000,1.99761,2.01987,1.99341,2.0019,197810.58165034,0
+TSI.US,D,20100611,000000,2.0019,2.01079,1.99341,2.01079,113619.30815119,0
+TSI.US,D,20100614,000000,2.01508,2.01508,2.0019,2.01508,145780.33366885,0
+TSI.US,D,20100615,000000,2.01079,2.01079,1.99761,2.0063,157060.44883385,0
+TSI.US,D,20100616,000000,2.01508,2.02837,2.0019,2.02837,270922.43920129,0
+TSI.US,D,20100617,000000,2.02837,2.03257,2.01987,2.02837,61269.579783765,0
+TSI.US,D,20100618,000000,2.02837,2.04995,2.02837,2.04995,73671.972201932,0
+TSI.US,D,20100621,000000,2.05474,2.05474,2.02837,2.03257,197766.55069971,0
+TSI.US,D,20100622,000000,2.03715,2.04604,2.01508,2.03257,194340.32835566,0
+TSI.US,D,20100623,000000,2.02397,2.05474,2.01079,2.05474,170767.38616126,0
+TSI.US,D,20100624,000000,2.04604,2.05474,2.02837,2.03715,204966.12311485,0
+TSI.US,D,20100625,000000,2.02837,2.04146,2.02837,2.04146,30648.613562428,0
+TSI.US,D,20100628,000000,2.02837,2.03257,1.98911,1.99761,314226.36715408,0
+TSI.US,D,20100629,000000,1.99761,2.01987,1.98442,1.99761,376584.43299634,0
+TSI.US,D,20100630,000000,1.99517,2.00874,1.99517,1.99517,320968.22247783,0
+TSI.US,D,20100701,000000,1.98442,2.0019,1.98442,1.99341,170011.69217144,0
+TSI.US,D,20100702,000000,1.98442,2.0063,1.98442,1.99341,70242.677931089,0
+TSI.US,D,20100706,000000,1.98911,2.01079,1.98911,1.99341,82311.254304975,0
+TSI.US,D,20100707,000000,2.0063,2.0063,1.98911,1.98911,84245.544205727,0
+TSI.US,D,20100708,000000,2.0063,2.01079,1.98911,1.98911,203652.36242524,0
+TSI.US,D,20100709,000000,2.0019,2.0063,1.98911,2.0063,209831.03117121,0
+TSI.US,D,20100712,000000,1.99341,2.02397,1.99341,2.01508,172865.51215736,0
+TSI.US,D,20100713,000000,2.04146,2.04995,2.02837,2.04604,197379.48792445,0
+TSI.US,D,20100714,000000,2.03715,2.04604,1.99341,2.01987,242669.92853338,0
+TSI.US,D,20100715,000000,2.01508,2.07641,2.01508,2.03257,266533.67979704,0
+TSI.US,D,20100716,000000,2.04146,2.06363,2.01508,2.01508,178465.63469162,0
+TSI.US,D,20100719,000000,2.04604,2.06363,2.02397,2.04604,255563.8292376,0
+TSI.US,D,20100720,000000,2.04604,2.07641,2.04604,2.07641,299547.67698611,0
+TSI.US,D,20100721,000000,2.06773,2.06773,2.03715,2.04604,265296.71727712,0
+TSI.US,D,20100722,000000,2.05474,2.07641,2.04146,2.05474,251511.95780442,0
+TSI.US,D,20100723,000000,2.05874,2.07641,2.05474,2.07212,281796.0360547,0
+TSI.US,D,20100726,000000,2.05474,2.08091,2.05474,2.06363,388935.62663471,0
+TSI.US,D,20100727,000000,2.07641,2.08091,2.04604,2.07212,522165.09142398,0
+TSI.US,D,20100728,000000,2.08091,2.08979,2.06363,2.06363,175348.65297754,0
+TSI.US,D,20100729,000000,2.06773,2.07212,2.05474,2.06363,191932.96172958,0
+TSI.US,D,20100730,000000,2.04995,2.10689,2.04995,2.05474,234744.35742072,0
+TSI.US,D,20100802,000000,2.06363,2.07641,2.05874,2.07641,290950.3778825,0
+TSI.US,D,20100803,000000,2.07641,2.0852,2.06773,2.07641,273635.97453056,0
+TSI.US,D,20100804,000000,2.06773,2.0852,2.06773,2.07212,266342.19636059,0
+TSI.US,D,20100805,000000,2.08091,2.0852,2.07212,2.07641,386840.57256539,0
+TSI.US,D,20100806,000000,2.08091,2.10288,2.07212,2.0982,247297.27425149,0
+TSI.US,D,20100809,000000,2.10689,2.10689,2.0852,2.0852,378571.96962808,0
+TSI.US,D,20100810,000000,2.08979,2.10689,2.08979,2.10689,265774.91388043,0
+TSI.US,D,20100811,000000,2.10288,2.12886,2.0982,2.11158,689037.27441823,0
+TSI.US,D,20100812,000000,2.09399,2.12476,2.07641,2.11158,419938.53575333,0
+TSI.US,D,20100813,000000,2.0982,2.11158,2.09399,2.09399,141550.29048197,0
+TSI.US,D,20100816,000000,2.09399,2.10689,2.08091,2.08091,191344.1757619,0
+TSI.US,D,20100817,000000,2.08979,2.09399,2.06773,2.07641,452150.76005078,0
+TSI.US,D,20100818,000000,2.07641,2.10288,2.07641,2.10288,243587.41066736,0
+TSI.US,D,20100819,000000,2.10288,2.10288,2.0852,2.0852,178161.51393962,0
+TSI.US,D,20100820,000000,2.07641,2.10288,2.07641,2.0852,257390.60170078,0
+TSI.US,D,20100823,000000,2.20786,2.21695,2.19468,2.20357,159144.2391716,0
+TSI.US,D,20100824,000000,2.21216,2.21695,2.19908,2.21216,265809.7290507,0
+TSI.US,D,20100825,000000,2.19908,2.20357,2.19048,2.19468,247291.13039792,0
+TSI.US,D,20100826,000000,2.19468,2.19908,2.1817,2.1817,253817.95084651,0
+TSI.US,D,20100827,000000,2.19048,2.20357,2.1817,2.18599,310070.05021011,0
+TSI.US,D,20100830,000000,2.20786,2.21695,2.18599,2.20786,410925.50255777,0
+TSI.US,D,20100831,000000,2.19536,2.20425,2.17739,2.19077,293461.16604377,0
+TSI.US,D,20100901,000000,2.19468,2.22965,2.19048,2.22544,343560.1960513,0
+TSI.US,D,20100902,000000,2.21216,2.22544,2.20786,2.20786,124475.49741947,0
+TSI.US,D,20100903,000000,2.21216,2.2648,2.12476,2.24732,673645.89723548,0
+TSI.US,D,20100907,000000,2.25191,2.25191,2.21695,2.22105,160314.64327778,0
+TSI.US,D,20100908,000000,2.23423,2.24732,2.22965,2.23423,223830.82551906,0
+TSI.US,D,20100909,000000,2.23844,2.27369,2.23423,2.24732,237918.68176817,0
+TSI.US,D,20100910,000000,2.26919,2.27369,2.24732,2.26919,143101.61350984,0
+TSI.US,D,20100913,000000,2.2606,2.28677,2.24312,2.24312,338745.46279914,0
+TSI.US,D,20100914,000000,2.25191,2.29537,2.24732,2.29136,200376.66449379,0
+TSI.US,D,20100915,000000,2.27369,2.30426,2.27369,2.28267,175413.16344008,0
+TSI.US,D,20100916,000000,2.27779,2.30426,2.26919,2.28677,171171.85652166,0
+TSI.US,D,20100917,000000,2.28677,2.30005,2.27369,2.27369,286786.89310936,0
+TSI.US,D,20100920,000000,2.29537,2.30426,2.28267,2.30005,219123.60970448,0
+TSI.US,D,20100921,000000,2.30005,2.31305,2.29537,2.30865,301279.21971887,0
+TSI.US,D,20100922,000000,2.30865,2.31754,2.30005,2.31305,361432.66610305,0
+TSI.US,D,20100923,000000,2.31305,2.34781,2.30426,2.34781,281393.61364549,0
+TSI.US,D,20100924,000000,2.33921,2.34781,2.31754,2.32203,217055.17900065,0
+TSI.US,D,20100927,000000,2.32203,2.36578,2.32203,2.35259,269808.35375289,0
+TSI.US,D,20100928,000000,2.34381,2.34381,2.31305,2.33072,393018.21733576,0
+TSI.US,D,20100929,000000,2.33072,2.34381,2.28677,2.30005,239050.1748017,0
+TSI.US,D,20100930,000000,2.31139,2.32027,2.27994,2.32027,499914.10172394,0
+TSI.US,D,20101001,000000,2.31305,2.33072,2.28677,2.32203,194509.28432899,0
+TSI.US,D,20101004,000000,2.33072,2.33072,2.28677,2.28677,256264.22854523,0
+TSI.US,D,20101005,000000,2.29537,2.30426,2.27369,2.27779,361340.5082994,0
+TSI.US,D,20101006,000000,2.26919,2.28267,2.2606,2.26919,260322.243832,0
+TSI.US,D,20101007,000000,2.25572,2.30426,2.25191,2.2648,293425.32689792,0
+TSI.US,D,20101008,000000,2.27779,2.29537,2.2648,2.28677,206817.47099233,0
+TSI.US,D,20101011,000000,2.29136,2.30426,2.27779,2.30005,214369.29101247,0
+TSI.US,D,20101012,000000,2.28677,2.30005,2.28677,2.29136,194262.50621036,0
+TSI.US,D,20101013,000000,2.28677,2.30426,2.2606,2.26919,564087.67629782,0
+TSI.US,D,20101014,000000,2.26919,2.30865,2.26919,2.30005,287938.8656548,0
+TSI.US,D,20101015,000000,2.32203,2.32203,2.2648,2.29537,288244.0103824,0
+TSI.US,D,20101018,000000,2.30005,2.32613,2.28267,2.31754,198617.47441995,0
+TSI.US,D,20101019,000000,2.31754,2.33502,2.31305,2.32203,137915.17711634,0
+TSI.US,D,20101020,000000,2.30865,2.32203,2.30426,2.31305,127073.32350641,0
+TSI.US,D,20101021,000000,2.31754,2.31754,2.28677,2.29537,215861.22345577,0
+TSI.US,D,20101022,000000,2.29136,2.30865,2.28267,2.30865,125156.44119078,0
+TSI.US,D,20101025,000000,2.29537,2.32203,2.28677,2.32203,239995.30427676,0
+TSI.US,D,20101026,000000,2.30426,2.31305,2.28677,2.30005,207134.90342707,0
+TSI.US,D,20101027,000000,2.31305,2.31305,2.29136,2.29136,156217.71691838,0
+TSI.US,D,20101028,000000,2.30426,2.31305,2.28677,2.30426,112945.53220906,0
+TSI.US,D,20101029,000000,2.30269,2.31187,2.29322,2.31187,200723.79222082,0
+TSI.US,D,20101101,000000,2.32203,2.33502,2.29136,2.33502,336680.1040221,0
+TSI.US,D,20101102,000000,2.32613,2.33921,2.30865,2.32613,146262.62617454,0
+TSI.US,D,20101103,000000,2.33072,2.34381,2.28677,2.29537,397431.55215432,0
+TSI.US,D,20101104,000000,2.32203,2.32613,2.28677,2.29537,603164.63299053,0
+TSI.US,D,20101105,000000,2.30426,2.33072,2.29136,2.32203,120694.97951922,0
+TSI.US,D,20101108,000000,2.33072,2.34781,2.30426,2.34781,212311.10006461,0
+TSI.US,D,20101109,000000,2.34781,2.35259,2.31305,2.33502,154149.28621455,0
+TSI.US,D,20101110,000000,2.33921,2.34381,2.30426,2.32203,299492.38230393,0
+TSI.US,D,20101111,000000,2.30865,2.32203,2.30865,2.32203,88658.879024279,0
+TSI.US,D,20101112,000000,2.31754,2.31754,2.28267,2.29136,176369.5566467,0
+TSI.US,D,20101115,000000,2.30005,2.32203,2.28267,2.31754,246783.23850232,0
+TSI.US,D,20101116,000000,2.30005,2.32613,2.26919,2.32613,592338.13901454,0
+TSI.US,D,20101117,000000,2.32203,2.34381,2.30865,2.33502,126231.61556653,0
+TSI.US,D,20101118,000000,2.33921,2.35259,2.32203,2.34781,148633.12967917,0
+TSI.US,D,20101119,000000,2.34381,2.35259,2.30005,2.33502,155519.36556194,0
+TSI.US,D,20101122,000000,2.33921,2.33921,2.30426,2.30865,193459.70934314,0
+TSI.US,D,20101123,000000,2.31754,2.32203,2.30005,2.30426,158678.33027546,0
+TSI.US,D,20101124,000000,2.31754,2.32613,2.30426,2.32203,66043.354012092,0
+TSI.US,D,20101126,000000,2.32203,2.35689,2.32203,2.34781,71155.040187082,0
+TSI.US,D,20101129,000000,2.36128,2.39186,2.35259,2.37887,226547.43277512,0
+TSI.US,D,20101130,000000,2.38277,2.40494,2.36031,2.40494,267311.90124996,0
+TSI.US,D,20101201,000000,2.42252,2.42252,2.39186,2.39186,266041.14753538,0
+TSI.US,D,20101202,000000,2.37887,2.40494,2.31305,2.35689,220034.94798487,0
+TSI.US,D,20101203,000000,2.35689,2.36128,2.34381,2.36128,92818.267895035,0
+TSI.US,D,20101206,000000,2.34781,2.36128,2.34781,2.36128,102162.0452081,0
+TSI.US,D,20101207,000000,2.36128,2.37447,2.34381,2.34781,138508.0589864,0
+TSI.US,D,20101208,000000,2.35259,2.36128,2.34381,2.34381,142389.95047064,0
+TSI.US,D,20101209,000000,2.34381,2.36128,2.32613,2.33502,180928.29599988,0
+TSI.US,D,20101210,000000,2.33072,2.34381,2.32203,2.32613,298255.41978402,0
+TSI.US,D,20101213,000000,2.33502,2.34781,2.30865,2.34781,227424.97986085,0
+TSI.US,D,20101214,000000,2.33502,2.36128,2.31754,2.34781,263679.85981111,0
+TSI.US,D,20101215,000000,2.36128,2.40973,2.35689,2.35689,402923.13327541,0
+TSI.US,D,20101216,000000,2.39186,2.39625,2.35259,2.36128,470176.82644191,0
+TSI.US,D,20101217,000000,2.36988,2.39186,2.36578,2.37887,156331.37820953,0
+TSI.US,D,20101220,000000,2.37887,2.38317,2.36578,2.37447,247906.53973108,0
+TSI.US,D,20101221,000000,2.36988,2.38736,2.34781,2.38736,161398.0094583,0
+TSI.US,D,20101222,000000,2.37447,2.41812,2.36988,2.40494,379936.92909749,0
+TSI.US,D,20101223,000000,2.41353,2.42252,2.39625,2.40973,207431.8563499,0
+TSI.US,D,20101227,000000,2.39625,2.42252,2.38736,2.39625,212422.71340456,0
+TSI.US,D,20101228,000000,2.22965,2.27779,2.20357,2.2606,600787.98563233,0
+TSI.US,D,20101229,000000,2.25894,2.29977,2.24058,2.24517,609357.63739485,0
+TSI.US,D,20101230,000000,2.2816,2.29068,2.26324,2.29068,293555.37179861,0
+TSI.US,D,20101231,000000,2.28335,2.2938,2.2732,2.28853,110289.33951316,0
+TSI.US,D,20110103,000000,2.29537,2.29537,2.19908,2.2648,1048137.3241137,0
+TSI.US,D,20110104,000000,2.27369,2.27369,2.21695,2.23844,405598.78150763,0
+TSI.US,D,20110105,000000,2.25191,2.27369,2.23844,2.27369,227003.10191532,0
+TSI.US,D,20110106,000000,2.27369,2.29537,2.27369,2.29537,378651.83972457,0
+TSI.US,D,20110107,000000,2.26919,2.30426,2.26919,2.28677,270413.5233301,0
+TSI.US,D,20110110,000000,2.29136,2.31305,2.28677,2.30865,303495.10290851,0
+TSI.US,D,20110111,000000,2.35259,2.35259,2.30426,2.30426,352145.20744776,0
+TSI.US,D,20110112,000000,2.29537,2.33921,2.29136,2.33921,406453.80113024,0
+TSI.US,D,20110113,000000,2.35259,2.35259,2.31754,2.33072,135619.42383022,0
+TSI.US,D,20110114,000000,2.33072,2.34381,2.29537,2.29537,400442.04040641,0
+TSI.US,D,20110118,000000,2.28677,2.30865,2.27779,2.28267,386247.69069533,0
+TSI.US,D,20110119,000000,2.28267,2.28677,2.25191,2.2606,342138.91792412,0
+TSI.US,D,20110120,000000,2.27369,2.27369,2.23844,2.25572,319746.61959185,0
+TSI.US,D,20110121,000000,2.25191,2.2606,2.23423,2.24312,308225.8701618,0
+TSI.US,D,20110124,000000,2.24312,2.28267,2.24312,2.25572,334719.19075586,0
+TSI.US,D,20110125,000000,2.2606,2.28677,2.25572,2.28677,315108.01014219,0
+TSI.US,D,20110126,000000,2.28267,2.30865,2.26919,2.29537,451628.53249684,0
+TSI.US,D,20110127,000000,2.29537,2.31305,2.28677,2.30426,201967.92256991,0
+TSI.US,D,20110128,000000,2.30865,2.31305,2.27779,2.27779,200252.76344668,0
+TSI.US,D,20110131,000000,2.28853,2.29927,2.28335,2.28853,109550.02913288,0
+TSI.US,D,20110201,000000,2.29537,2.31305,2.27779,2.27779,138264.35279456,0
+TSI.US,D,20110202,000000,2.28267,2.29537,2.26919,2.27779,308599.62125432,0
+TSI.US,D,20110203,000000,2.2606,2.27369,2.25572,2.2606,430388.20671002,0
+TSI.US,D,20110204,000000,2.2648,2.28677,2.2606,2.28267,105398.8320669,0
+TSI.US,D,20110207,000000,2.28677,2.31305,2.27779,2.31305,175426.47512284,0
+TSI.US,D,20110208,000000,2.30426,2.31305,2.29136,2.31305,157699.40960572,0
+TSI.US,D,20110209,000000,2.31754,2.32203,2.29537,2.30426,172340.21267664,0
+TSI.US,D,20110210,000000,2.30005,2.30865,2.2648,2.27369,310209.31089116,0
+TSI.US,D,20110211,000000,2.28677,2.33502,2.27369,2.33502,246916.35532979,0
+TSI.US,D,20110214,000000,2.32613,2.33072,2.29136,2.29537,154835.34986385,0
+TSI.US,D,20110215,000000,2.29537,2.33921,2.29537,2.33502,264977.23689118,0
+TSI.US,D,20110216,000000,2.33921,2.33921,2.31754,2.31754,102292.09010878,0
+TSI.US,D,20110218,000000,2.33072,2.33921,2.31754,2.32203,124941.40631563,0
+TSI.US,D,20110222,000000,2.32203,2.35689,2.31754,2.35689,182834.93855954,0
+TSI.US,D,20110223,000000,2.33502,2.34781,2.31754,2.33072,131852.21761271,0
+TSI.US,D,20110224,000000,2.33072,2.33072,2.30426,2.30865,423711.88582442,0
+TSI.US,D,20110225,000000,2.33072,2.33921,2.31754,2.33502,175368.10851387,0
+TSI.US,D,20110228,000000,2.33619,2.35875,2.3313,2.35875,125234.26333607,0
+TSI.US,D,20110301,000000,2.35591,2.3649,2.34722,2.3649,141134.55639001,0
+TSI.US,D,20110302,000000,2.35591,2.36031,2.34244,2.35591,169508.92015383,0
+TSI.US,D,20110303,000000,2.35142,2.36031,2.34722,2.35142,133645.19888122,0
+TSI.US,D,20110304,000000,2.35689,2.36578,2.34781,2.34781,213790.74480076,0
+TSI.US,D,20110307,000000,2.34781,2.36578,2.34781,2.36578,159460.64763076,0
+TSI.US,D,20110308,000000,2.35259,2.38317,2.35259,2.38317,237496.80382264,0
+TSI.US,D,20110309,000000,2.36988,2.40973,2.36578,2.40973,212235.32587051,0
+TSI.US,D,20110310,000000,2.39595,2.40973,2.38697,2.38697,252057.73679706,0
+TSI.US,D,20110311,000000,2.38277,2.38697,2.36929,2.36929,133197.72154579,0
+TSI.US,D,20110314,000000,2.36578,2.38317,2.36578,2.37447,132660.13435791,0
+TSI.US,D,20110315,000000,2.37447,2.40064,2.34381,2.38736,214253.58177012,0
+TSI.US,D,20110316,000000,2.38317,2.38736,2.34781,2.35689,224983.8220401,0
+TSI.US,D,20110317,000000,2.36031,2.36929,2.35591,2.36929,252201.0933805,0
+TSI.US,D,20110318,000000,2.36929,2.39146,2.35142,2.36929,162696.41051396,0
+TSI.US,D,20110321,000000,2.37818,2.40973,2.37369,2.39146,200260.95525145,0
+TSI.US,D,20110322,000000,2.39595,2.40973,2.38277,2.40973,207120.56776873,0
+TSI.US,D,20110323,000000,2.40494,2.40973,2.38277,2.40973,192088.60602016,0
+TSI.US,D,20110324,000000,2.40494,2.40973,2.39595,2.40054,210575.46142947,0
+TSI.US,D,20110325,000000,2.40054,2.40494,2.39146,2.40494,168967.23706357,0
+TSI.US,D,20110328,000000,2.39146,2.40973,2.39146,2.40973,205206.75737989,0
+TSI.US,D,20110329,000000,2.4318,2.44029,2.40973,2.43619,172037.11590023,0
+TSI.US,D,20110330,000000,2.42721,2.44508,2.41373,2.41822,208795.79184371,0
+TSI.US,D,20110331,000000,2.42505,2.44029,2.41988,2.44029,250689.70540088,0
+TSI.US,D,20110401,000000,2.4318,2.44508,2.41373,2.43619,218404.77883612,0
+TSI.US,D,20110404,000000,2.42721,2.4318,2.41373,2.41373,186661.53536162,0
+TSI.US,D,20110405,000000,2.40973,2.42291,2.40973,2.40973,135231.33707935,0
+TSI.US,D,20110406,000000,2.40973,2.41373,2.40054,2.41373,105610.79501526,0
+TSI.US,D,20110407,000000,2.42291,2.42291,2.39146,2.40494,114280.79638618,0
+TSI.US,D,20110408,000000,2.40494,2.41373,2.39146,2.40973,247486.70973674,0
+TSI.US,D,20110411,000000,2.40054,2.40973,2.38277,2.38697,249239.755957,0
+TSI.US,D,20110412,000000,2.38277,2.42721,2.35591,2.41373,172808.16952399,0
+TSI.US,D,20110413,000000,2.40973,2.43619,2.40973,2.42721,219198.35992298,0
+TSI.US,D,20110414,000000,2.42721,2.4318,2.41822,2.4318,162008.29891349,0
+TSI.US,D,20110415,000000,2.4318,2.43619,2.41822,2.4318,314656.43690438,0
+TSI.US,D,20110418,000000,2.4318,2.43619,2.40973,2.41373,196465.07771726,0
+TSI.US,D,20110419,000000,2.41373,2.4318,2.40973,2.4318,284094.86126761,0
+TSI.US,D,20110420,000000,2.4318,2.4318,2.40054,2.4318,512317.51811771,0
+TSI.US,D,20110421,000000,2.42721,2.44967,2.41373,2.44508,221512.54476983,0
+TSI.US,D,20110425,000000,2.45367,2.45367,2.41373,2.44967,216864.7195398,0
+TSI.US,D,20110426,000000,2.4318,2.45367,2.42291,2.44029,322120.19502327,0
+TSI.US,D,20110427,000000,2.4318,2.44967,2.42291,2.42291,244576.57109304,0
+TSI.US,D,20110428,000000,2.42291,2.44029,2.41822,2.41822,191374.89502979,0
+TSI.US,D,20110429,000000,2.41988,2.44029,2.41988,2.42505,106929.67558284,0
+TSI.US,D,20110502,000000,2.4318,2.44029,2.42291,2.43619,124542.05583321,0
+TSI.US,D,20110503,000000,2.42721,2.44029,2.42291,2.42721,177263.48734198,0
+TSI.US,D,20110504,000000,2.42291,2.44029,2.42291,2.42291,123722.87535645,0
+TSI.US,D,20110505,000000,2.4318,2.44967,2.42291,2.43619,238267.85744639,0
+TSI.US,D,20110506,000000,2.4318,2.44967,2.42721,2.44029,616152.73944958,0
+TSI.US,D,20110509,000000,2.44029,2.44967,2.42721,2.44508,315745.94693847,0
+TSI.US,D,20110510,000000,2.44029,2.45367,2.43619,2.44508,220641.14153767,0
+TSI.US,D,20110511,000000,2.44029,2.44508,2.41822,2.42291,259114.97660437,0
+TSI.US,D,20110512,000000,2.42291,2.4318,2.41373,2.41373,320952.86284388,0
+TSI.US,D,20110513,000000,2.42291,2.4318,2.41373,2.42291,91616.120545388,0
+TSI.US,D,20110516,000000,2.41822,2.45367,2.41373,2.44508,231227.00124863,0
+TSI.US,D,20110517,000000,2.4318,2.44029,2.41373,2.41822,163360.97067574,0
+TSI.US,D,20110518,000000,2.44029,2.45367,2.42291,2.44967,251156.63827263,0
+TSI.US,D,20110519,000000,2.44508,2.44508,2.42721,2.43619,224444.18690104,0
+TSI.US,D,20110520,000000,2.42721,2.44029,2.41822,2.42721,301295.6033284,0
+TSI.US,D,20110523,000000,2.42291,2.43619,2.42291,2.4318,130730.96433515,0
+TSI.US,D,20110524,000000,2.44029,2.44508,2.42721,2.4318,151151.08566961,0
+TSI.US,D,20110525,000000,2.42721,2.44967,2.42721,2.44967,224019.23702872,0
+TSI.US,D,20110526,000000,2.44508,2.44967,2.4318,2.43619,218797.98546497,0
+TSI.US,D,20110527,000000,2.4318,2.45367,2.4318,2.44508,296651.87400075,0
+TSI.US,D,20110531,000000,2.45065,2.45562,2.43218,2.45562,349789.03960147,0
+TSI.US,D,20110601,000000,2.44029,2.44967,2.42721,2.44508,548666.6038228,0
+TSI.US,D,20110602,000000,2.44029,2.44029,2.42721,2.4318,138769.17276337,0
+TSI.US,D,20110603,000000,2.42291,2.44508,2.42291,2.4318,146619.99365752,0
+TSI.US,D,20110606,000000,2.42721,2.43619,2.42291,2.42721,149852.68461395,0
+TSI.US,D,20110607,000000,2.4315,2.45387,2.42691,2.45387,162493.66334597,0
+TSI.US,D,20110608,000000,2.44508,2.44508,2.42223,2.42691,222143.31373693,0
+TSI.US,D,20110609,000000,2.42223,2.4315,2.41783,2.41783,340869.18818514,0
+TSI.US,D,20110610,000000,2.41783,2.42223,2.36314,2.36783,496127.43997011,0
+TSI.US,D,20110613,000000,2.34722,2.3649,2.20864,2.33785,1468029.7809652,0
+TSI.US,D,20110614,000000,2.35142,2.41373,2.32027,2.3649,679893.17234638,0
+TSI.US,D,20110615,000000,2.32935,2.39595,2.32447,2.37369,422463.65957295,0
+TSI.US,D,20110616,000000,2.36314,2.39498,2.35875,2.36314,230104.72399546,0
+TSI.US,D,20110617,000000,2.38599,2.38599,2.36314,2.37252,126032.96430092,0
+TSI.US,D,20110620,000000,2.37252,2.39498,2.37252,2.38599,125195.35226343,0
+TSI.US,D,20110621,000000,2.39498,2.40905,2.37672,2.40406,142665.39990596,0
+TSI.US,D,20110622,000000,2.40406,2.40406,2.38599,2.39498,110597.55616755,0
+TSI.US,D,20110623,000000,2.37672,2.39498,2.37252,2.38141,152714.69640463,0
+TSI.US,D,20110624,000000,2.38141,2.39976,2.37252,2.38141,170582.04657839,0
+TSI.US,D,20110627,000000,2.39068,2.39068,2.36314,2.36314,209441.92044475,0
+TSI.US,D,20110628,000000,2.36314,2.39068,2.35875,2.37252,236146.18001158,0
+TSI.US,D,20110629,000000,2.35875,2.40905,2.35875,2.38141,459483.4492934,0
+TSI.US,D,20110630,000000,2.37779,2.42505,2.37779,2.42505,197567.89943409,0
+TSI.US,D,20110701,000000,2.40905,2.41783,2.39498,2.40905,184051.42156753,0
+TSI.US,D,20110705,000000,2.40406,2.43599,2.40406,2.42223,209793.14407416,0
+TSI.US,D,20110706,000000,2.42223,2.42691,2.40905,2.41783,133530.51361447,0
+TSI.US,D,20110707,000000,2.42691,2.43599,2.40905,2.42223,172559.34345417,0
+TSI.US,D,20110708,000000,2.42223,2.42691,2.41324,2.41324,135953.2398745,0
+TSI.US,D,20110711,000000,2.41324,2.41783,2.40905,2.41324,69347.723260227,0
+TSI.US,D,20110712,000000,2.40905,2.42691,2.40905,2.42223,96779.005500175,0
+TSI.US,D,20110713,000000,2.41783,2.43599,2.41783,2.42223,177263.48734198,0
+TSI.US,D,20110714,000000,2.41324,2.4401,2.41324,2.4315,277639.71911073,0
+TSI.US,D,20110715,000000,2.46793,2.46793,2.4315,2.44508,202943.77131284,0
+TSI.US,D,20110718,000000,2.45387,2.45387,2.4315,2.43599,220539.76795368,0
+TSI.US,D,20110719,000000,2.44977,2.44977,2.39976,2.40905,326772.11615567,0
+TSI.US,D,20110720,000000,2.41324,2.42691,2.40406,2.40406,169150.52869525,0
+TSI.US,D,20110721,000000,2.40905,2.42223,2.39068,2.42223,320357.93302264,0
+TSI.US,D,20110722,000000,2.40406,2.4315,2.40406,2.41324,132511.6578965,0
+TSI.US,D,20110725,000000,2.39976,2.40905,2.38599,2.39068,201401.66406534,0
+TSI.US,D,20110726,000000,2.39068,2.39068,2.36725,2.37213,424914.03317407,0
+TSI.US,D,20110727,000000,2.37252,2.39976,2.35875,2.36783,430613.48134113,0
+TSI.US,D,20110728,000000,2.37252,2.37672,2.35406,2.36783,222705.47633912,0
+TSI.US,D,20110729,000000,2.34888,2.37652,2.34888,2.35816,204612.85153425,0
+TSI.US,D,20110801,000000,2.39498,2.40406,2.35875,2.36314,210202.73431254,0
+TSI.US,D,20110802,000000,2.37213,2.38101,2.34429,2.34888,325221.81710341,0
+TSI.US,D,20110803,000000,2.36783,2.39498,2.33619,2.39498,373531.96174481,0
+TSI.US,D,20110804,000000,2.37672,2.38599,2.34986,2.34986,342147.10972889,0
+TSI.US,D,20110805,000000,2.35875,2.38599,2.30874,2.33619,822676.32944587,0
+TSI.US,D,20110808,000000,2.29478,2.29977,2.13599,2.22252,1404597.5647228,0
+TSI.US,D,20110809,000000,2.1815,2.27213,2.14507,2.27213,760998.18339932,0
+TSI.US,D,20110810,000000,2.25894,2.29068,2.22252,2.22662,609662.78212244,0
+TSI.US,D,20110811,000000,2.20884,2.26783,2.20884,2.24956,343034.89657058,0
+TSI.US,D,20110812,000000,2.24058,2.29478,2.24058,2.29478,156479.85467094,0
+TSI.US,D,20110815,000000,2.31792,2.31792,2.29478,2.31792,172678.1246233,0
+TSI.US,D,20110816,000000,2.33619,2.33619,2.31792,2.32701,167382.12284104,0
+TSI.US,D,20110817,000000,2.3313,2.34059,2.31323,2.34059,136465.22767248,0
+TSI.US,D,20110818,000000,2.31323,2.31323,2.27691,2.29977,196537.77998457,0
+TSI.US,D,20110819,000000,2.27213,2.30406,2.26783,2.2816,138033.95828547,0
+TSI.US,D,20110822,000000,2.27213,2.29478,2.22662,2.27213,253245.54848837,0
+TSI.US,D,20110823,000000,2.28589,2.35875,2.25425,2.31792,291483.86916799,0
+TSI.US,D,20110824,000000,2.32701,2.36314,2.30874,2.31792,511493.21776297,0
+TSI.US,D,20110825,000000,2.34517,2.34986,2.30406,2.30406,133761.93209916,0
+TSI.US,D,20110826,000000,2.28589,2.31323,2.28589,2.29068,180530.99346865,0
+TSI.US,D,20110829,000000,2.31792,2.34059,2.30406,2.3313,145358.45572331,0
+TSI.US,D,20110830,000000,2.31792,2.36314,2.31792,2.34059,212350.01113725,0
+TSI.US,D,20110831,000000,2.35172,2.36178,2.33619,2.35689,259848.14313107,0
+TSI.US,D,20110901,000000,2.34986,2.36314,2.34517,2.35406,119186.66346639,0
+TSI.US,D,20110902,000000,2.32027,2.35172,2.30435,2.34137,188612.20887191,0
+TSI.US,D,20110906,000000,2.29322,2.34429,2.29322,2.34429,153789.87078038,0
+TSI.US,D,20110907,000000,2.34888,2.35318,2.33961,2.33961,117610.76502421,0
+TSI.US,D,20110908,000000,2.34429,2.35318,2.33961,2.33961,280838.61887248,0
+TSI.US,D,20110909,000000,2.33961,2.34888,2.32096,2.34429,190119.50094914,0
+TSI.US,D,20110912,000000,2.32701,2.34059,2.31792,2.33619,79992.973555741,0
+TSI.US,D,20110913,000000,2.32242,2.35406,2.32242,2.35406,154011.0495091,0
+TSI.US,D,20110914,000000,2.34986,2.35406,2.3313,2.34517,72095.049784166,0
+TSI.US,D,20110915,000000,2.35406,2.35875,2.32701,2.34517,134603.64003903,0
+TSI.US,D,20110916,000000,2.35318,2.36266,2.33502,2.35816,168809.5448218,0
+TSI.US,D,20110919,000000,2.34517,2.34986,2.31792,2.34517,135422.82051579,0
+TSI.US,D,20110920,000000,2.34888,2.34888,2.32096,2.33043,154887.57261923,0
+TSI.US,D,20110921,000000,2.33961,2.34429,2.31656,2.32096,160260.3725712,0
+TSI.US,D,20110922,000000,2.31187,2.33043,2.31187,2.32096,143282.85719032,0
+TSI.US,D,20110923,000000,2.32545,2.33043,2.28843,2.33043,95444.76529865,0
+TSI.US,D,20110926,000000,2.33043,2.33502,2.28394,2.31656,150026.76046525,0
+TSI.US,D,20110927,000000,2.34888,2.34888,2.30269,2.30708,229840.5382917,0
+TSI.US,D,20110928,000000,2.33502,2.36725,2.33043,2.35318,104689.2169789,0
+TSI.US,D,20110929,000000,2.33961,2.35318,2.32545,2.33502,86869.993658152,0
+TSI.US,D,20110930,000000,2.33277,2.35425,2.3063,2.3063,142141.12440084,0
+TSI.US,D,20111003,000000,2.29322,2.31187,2.27954,2.28843,146262.62617454,0
+TSI.US,D,20111004,000000,2.28843,2.28843,2.22857,2.23306,637408.42487035,0
+TSI.US,D,20111005,000000,2.23784,2.29322,2.23784,2.29322,141092.57339058,0
+TSI.US,D,20111006,000000,2.27954,2.31656,2.27954,2.31656,100608.67422903,0
+TSI.US,D,20111007,000000,2.30708,2.30708,2.24693,2.27954,203238.67628447,0
+TSI.US,D,20111010,000000,2.28394,2.31656,2.28394,2.29791,212979.75612877,0
+TSI.US,D,20111011,000000,2.30708,2.33502,2.30269,2.31656,201461.05464991,0
+TSI.US,D,20111012,000000,2.31656,2.33502,2.30269,2.30269,197749.14311458,0
+TSI.US,D,20111013,000000,2.30269,2.33043,2.30269,2.33043,134258.5602632,0
+TSI.US,D,20111014,000000,2.35318,2.35318,2.32096,2.33043,235419.15733845,0
+TSI.US,D,20111017,000000,2.33961,2.35318,2.31656,2.33961,254341.20237604,0
+TSI.US,D,20111018,000000,2.33043,2.33961,2.32096,2.33502,129913.83180958,0
+TSI.US,D,20111019,000000,2.33043,2.33961,2.32096,2.33043,132293.55109457,0
+TSI.US,D,20111020,000000,2.33043,2.33043,2.31656,2.32545,69734.786035498,0
+TSI.US,D,20111021,000000,2.32096,2.34429,2.32096,2.33043,219704.20386738,0
+TSI.US,D,20111024,000000,2.33043,2.35318,2.32545,2.35318,131878.84097821,0
+TSI.US,D,20111025,000000,2.33043,2.34888,2.33043,2.33961,115590.46117341,0
+TSI.US,D,20111026,000000,2.34888,2.36266,2.34429,2.36266,317654.63744932,0
+TSI.US,D,20111027,000000,2.35318,2.37652,2.33502,2.35318,388177.88469371,0
+TSI.US,D,20111028,000000,2.33961,2.37652,2.33961,2.36266,293049.5278542,0
+TSI.US,D,20111031,000000,2.37027,2.38091,2.35953,2.38091,238239.1861297,0
+TSI.US,D,20111101,000000,2.34429,2.38101,2.34429,2.37213,128391.18009839,0
+TSI.US,D,20111102,000000,2.36266,2.37652,2.36266,2.36266,77366.476152125,0
+TSI.US,D,20111103,000000,2.36266,2.37213,2.34888,2.35318,219663.24484355,0
+TSI.US,D,20111104,000000,2.35172,2.36725,2.34644,2.35172,52658.968997408,0
+TSI.US,D,20111107,000000,2.34888,2.36725,2.34888,2.35816,55719.632053707,0
+TSI.US,D,20111108,000000,2.36266,2.37213,2.35318,2.35318,226379.50077739,0
+TSI.US,D,20111109,000000,2.34888,2.35816,2.34429,2.34888,111392.16123,0
+TSI.US,D,20111110,000000,2.34888,2.36266,2.33043,2.35816,226573.03216502,0
+TSI.US,D,20111111,000000,2.35816,2.37213,2.34888,2.37213,144883.33104679,0
+TSI.US,D,20111114,000000,2.36725,2.37213,2.34429,2.34429,117585.16563432,0
+TSI.US,D,20111115,000000,2.36266,2.36725,2.34888,2.35318,109262.29199042,0
+TSI.US,D,20111116,000000,2.35816,2.36266,2.33961,2.34888,179951.42328135,0
+TSI.US,D,20111117,000000,2.35816,2.36266,2.34429,2.34429,141181.65926742,0
+TSI.US,D,20111118,000000,2.35816,2.35816,2.33961,2.33961,162075.88130282,0
+TSI.US,D,20111121,000000,2.33961,2.34888,2.33043,2.33961,199214.45219239,0
+TSI.US,D,20111122,000000,2.33502,2.34888,2.33502,2.33961,112294.28373004,0
+TSI.US,D,20111123,000000,2.33043,2.33961,2.33043,2.33502,144277.13749398,0
+TSI.US,D,20111125,000000,2.33502,2.36266,2.32545,2.35816,67004.86709669,0
+TSI.US,D,20111128,000000,2.37213,2.37213,2.33502,2.33502,111243.68476859,0
+TSI.US,D,20111129,000000,2.34888,2.35816,2.33502,2.33502,134787.95564631,0
+TSI.US,D,20111130,000000,2.3649,2.4022,2.34898,2.35425,137375.54197727,0
+TSI.US,D,20111201,000000,2.35816,2.36725,2.35318,2.35318,107339.26582122,0
+TSI.US,D,20111202,000000,2.35816,2.37213,2.35318,2.37213,228179.64987507,0
+TSI.US,D,20111205,000000,2.36725,2.37652,2.36266,2.37652,143154.86024083,0
+TSI.US,D,20111206,000000,2.36178,2.38297,2.36178,2.38297,265315.14883786,0
+TSI.US,D,20111207,000000,2.37262,2.38834,2.36178,2.38834,258484.20763726,0
+TSI.US,D,20111208,000000,2.37262,2.37262,2.36725,2.36725,113492.33517729,0
+TSI.US,D,20111209,000000,2.37262,2.38834,2.34644,2.36178,219849.608402,0
+TSI.US,D,20111212,000000,2.36266,2.37652,2.36266,2.37213,96309.000701633,0
+TSI.US,D,20111213,000000,2.35816,2.38101,2.34429,2.35816,181845.77813386,0
+TSI.US,D,20111214,000000,2.36266,2.36266,2.33961,2.35318,128124.94644345,0
+TSI.US,D,20111215,000000,2.34888,2.36725,2.33961,2.34888,176071.57974828,0
+TSI.US,D,20111216,000000,2.38297,2.41461,2.37262,2.40396,677692.64879068,0
+TSI.US,D,20111219,000000,2.39996,2.39996,2.3859,2.39996,329781.58043218,0
+TSI.US,D,20111220,000000,2.39869,2.41988,2.38834,2.40963,386255.8825001,0
+TSI.US,D,20111221,000000,2.40963,2.43014,2.40396,2.43014,279602.68032816,0
+TSI.US,D,20111222,000000,2.42505,2.45093,2.41988,2.44029,514241.5682625,0
+TSI.US,D,20111223,000000,2.43541,2.44029,2.42505,2.43014,657136.33870195,0
+TSI.US,D,20111227,000000,2.43014,2.43541,2.41988,2.41988,654725.90014908,0
+TSI.US,D,20111228,000000,2.46685,2.57653,2.46168,2.4983,925917.6449321,0
+TSI.US,D,20111229,000000,2.49333,2.52955,2.48795,2.50875,644808.69650229,0
+TSI.US,D,20111230,000000,2.4983,2.54537,2.49333,2.5401,268217.09567677,0
+TSI.US,D,20120103,000000,2.56618,2.57653,2.4775,2.49333,453611.97322621,0
+TSI.US,D,20120104,000000,2.50875,2.52955,2.48238,2.49333,288294.18518661,0
+TSI.US,D,20120105,000000,2.50338,2.50875,2.48795,2.50875,181128.99521669,0
+TSI.US,D,20120106,000000,2.50875,2.50875,2.4775,2.48238,280643.03953365,0
+TSI.US,D,20120109,000000,2.48795,2.52438,2.48795,2.51901,202126.63878728,0
+TSI.US,D,20120110,000000,2.52955,2.52955,2.51374,2.51901,450334.22734356,0
+TSI.US,D,20120111,000000,2.50875,2.5401,2.48795,2.51374,501421.39380119,0
+TSI.US,D,20120112,000000,2.51374,2.55065,2.50875,2.54537,804653.33498153,0
+TSI.US,D,20120113,000000,2.57164,2.57164,2.55572,2.56099,903189.48260435,0
+TSI.US,D,20120117,000000,2.56099,2.5821,2.55065,2.55065,1119840.1912446,0
+TSI.US,D,20120118,000000,2.55065,2.59782,2.51374,2.5401,675061.03150909,0
+TSI.US,D,20120119,000000,2.56099,2.56618,2.53493,2.5401,338962.54562548,0
+TSI.US,D,20120120,000000,2.55572,2.55572,2.51901,2.52438,275616.34333313,0
+TSI.US,D,20120123,000000,2.5401,2.56618,2.5401,2.55065,249908.41202116,0
+TSI.US,D,20120124,000000,2.55572,2.56099,2.52955,2.5401,222156.62541968,0
+TSI.US,D,20120125,000000,2.5401,2.55065,2.51901,2.5401,315138.72941007,0
+TSI.US,D,20120126,000000,2.53493,2.57653,2.53493,2.57653,574731.90261774,0
+TSI.US,D,20120127,000000,2.57653,2.57653,2.55065,2.56099,298823.72623978,0
+TSI.US,D,20120130,000000,2.55065,2.57653,2.55065,2.57653,368244.15176732,0
+TSI.US,D,20120131,000000,2.5777,2.58883,2.55143,2.55143,346315.71438001,0
+TSI.US,D,20120201,000000,2.55572,2.59254,2.5401,2.57653,646770.63374414,0
+TSI.US,D,20120202,000000,2.56618,2.59782,2.55572,2.59782,272077.48367352,0
+TSI.US,D,20120203,000000,2.58747,2.61871,2.56618,2.58747,452993.49196624,0
+TSI.US,D,20120206,000000,2.60289,2.61354,2.57164,2.58747,202173.74166469,0
+TSI.US,D,20120207,000000,2.5821,2.61354,2.57653,2.59782,412775.82645965,0
+TSI.US,D,20120208,000000,2.61871,2.61871,2.58747,2.60289,246382.8640443,0
+TSI.US,D,20120209,000000,2.60289,2.62926,2.59782,2.60289,323403.236445,0
+TSI.US,D,20120210,000000,2.60846,2.60846,2.59254,2.59782,163377.35428527,0
+TSI.US,D,20120213,000000,2.59782,2.63444,2.59254,2.62926,258967.52411855,0
+TSI.US,D,20120214,000000,2.62926,2.62926,2.59782,2.62926,322608.63138254,0
+TSI.US,D,20120215,000000,2.62926,2.68161,2.62926,2.66568,480039.75938212,0
+TSI.US,D,20120216,000000,2.66568,2.67614,2.64499,2.67614,228928.17603571,0
+TSI.US,D,20120217,000000,2.68161,2.68161,2.66568,2.67097,293157.04529178,0
+TSI.US,D,20120221,000000,2.67097,2.67614,2.65026,2.66568,140344.04722994,0
+TSI.US,D,20120222,000000,2.65026,2.69733,2.65026,2.68649,241579.39452369,0
+TSI.US,D,20120223,000000,2.68649,2.69206,2.67614,2.68649,233095.75671123,0
+TSI.US,D,20120224,000000,2.68649,2.71305,2.68649,2.70778,164684.9711213,0
+TSI.US,D,20120227,000000,2.70778,2.71823,2.68161,2.69206,208067.74519499,0
+TSI.US,D,20120228,000000,2.69733,2.71823,2.66568,2.68649,306926.44513054,0
+TSI.US,D,20120229,000000,2.68601,2.70778,2.66979,2.68601,158321.98676806,0
+TSI.US,D,20120301,000000,2.68161,2.71305,2.68161,2.71305,251504.78997525,0
+TSI.US,D,20120302,000000,2.69518,2.72194,2.68991,2.69518,162345.18688456,0
+TSI.US,D,20120305,000000,2.70778,2.70778,2.64499,2.66568,381229.18629958,0
+TSI.US,D,20120306,000000,2.66852,2.67409,2.63668,2.64713,360725.09896624,0
+TSI.US,D,20120307,000000,2.66325,2.68991,2.66325,2.66852,205777.11178684,0
+TSI.US,D,20120308,000000,2.67409,2.69518,2.67409,2.69518,189356.63913016,0
+TSI.US,D,20120309,000000,2.68991,2.69518,2.68434,2.69518,115857.71880394,0
+TSI.US,D,20120312,000000,2.69733,2.70241,2.68161,2.69733,68491.679662012,0
+TSI.US,D,20120313,000000,2.69733,2.7236,2.68161,2.7236,169508.92015383,0
+TSI.US,D,20120314,000000,2.71305,2.72897,2.69206,2.70778,136596.29654876,0
+TSI.US,D,20120315,000000,2.70778,2.71305,2.67614,2.70778,179994.43025637,0
+TSI.US,D,20120316,000000,2.68434,2.69518,2.66852,2.66852,139743.99753071,0
+TSI.US,D,20120319,000000,2.67614,2.71305,2.67614,2.70778,137823.01931271,0
+TSI.US,D,20120320,000000,2.70573,2.71647,2.68991,2.711,271874.73650552,0
+TSI.US,D,20120321,000000,2.70573,2.70573,2.68434,2.68434,212902.95795906,0
+TSI.US,D,20120322,000000,2.69518,2.72194,2.68434,2.72194,311729.91465115,0
+TSI.US,D,20120323,000000,2.71647,2.72194,2.711,2.711,219169.68860629,0
+TSI.US,D,20120326,000000,2.72194,2.73766,2.71647,2.72194,262384.53068224,0
+TSI.US,D,20120327,000000,2.72194,2.7322,2.711,2.711,188129.91636621,0
+TSI.US,D,20120328,000000,2.73766,2.76989,2.72721,2.76989,139161.35541662,0
+TSI.US,D,20120329,000000,2.75339,2.76462,2.70573,2.7483,129143.80216142,0
+TSI.US,D,20120330,000000,2.73766,2.76462,2.71647,2.74313,125087.83482585,0
+TSI.US,D,20120402,000000,2.75339,2.77497,2.7483,2.76989,246114.58243816,0
+TSI.US,D,20120403,000000,2.76989,2.76989,2.72194,2.74313,280132.07571127,0
+TSI.US,D,20120404,000000,2.71647,2.73766,2.71647,2.7322,82833.48185891,0
+TSI.US,D,20120405,000000,2.73766,2.74313,2.72194,2.7322,90932.104847291,0
+TSI.US,D,20120409,000000,2.72194,2.7322,2.71647,2.72721,76745.946940978,0
+TSI.US,D,20120410,000000,2.7322,2.75339,2.71647,2.7483,280805.85165341,0
+TSI.US,D,20120411,000000,2.73766,2.75339,2.72721,2.73766,183055.09331267,0
+TSI.US,D,20120412,000000,2.7322,2.76989,2.72721,2.76989,256191.52627792,0
+TSI.US,D,20120413,000000,2.76462,2.78591,2.75339,2.78034,371127.66704551,0
+TSI.US,D,20120416,000000,2.79108,2.79635,2.77497,2.78591,251838.60601953,0
+TSI.US,D,20120417,000000,2.79635,2.83893,2.76989,2.80172,352940.83648582,0
+TSI.US,D,20120418,000000,2.79635,2.80172,2.77497,2.79108,91279.23257432,0
+TSI.US,D,20120419,000000,2.77497,2.80172,2.76462,2.80172,64776.696199899,0
+TSI.US,D,20120420,000000,2.78591,2.807,2.77497,2.807,92699.486725904,0
+TSI.US,D,20120423,000000,2.76989,2.807,2.71647,2.79108,170578.9746516,0
+TSI.US,D,20120424,000000,2.78034,2.807,2.77497,2.79635,149604.88251972,0
+TSI.US,D,20120425,000000,2.80172,2.80172,2.76989,2.77497,161197.31024149,0
+TSI.US,D,20120426,000000,2.78591,2.80172,2.74313,2.76462,423985.28730854,0
+TSI.US,D,20120427,000000,2.76462,2.77497,2.75339,2.75905,113684.84258933,0
+TSI.US,D,20120430,000000,2.76462,2.77497,2.74313,2.7483,98033.375605216,0
+TSI.US,D,20120501,000000,2.75905,2.78034,2.7483,2.75905,108903.90053184,0
+TSI.US,D,20120502,000000,2.76462,2.78591,2.74313,2.7483,155496.83809882,0
+TSI.US,D,20120503,000000,2.76462,2.78591,2.75339,2.78034,36593.815872523,0
+TSI.US,D,20120504,000000,2.77497,2.77497,2.75339,2.77497,65492.455141469,0
+TSI.US,D,20120507,000000,2.75339,2.85485,2.75339,2.79108,469340.23838002,0
+TSI.US,D,20120508,000000,2.79108,2.79108,2.75339,2.77497,89800.611813765,0
+TSI.US,D,20120509,000000,2.75905,2.77497,2.75339,2.75905,143889.05074313,0
+TSI.US,D,20120510,000000,2.77497,2.77497,2.74313,2.7483,118125.82474898,0
+TSI.US,D,20120511,000000,2.73766,2.76989,2.7322,2.7322,127186.98479755,0
+TSI.US,D,20120514,000000,2.76462,2.76462,2.7322,2.73766,135658.33490287,0
+TSI.US,D,20120515,000000,2.7483,2.76462,2.72194,2.72721,164748.45760825,0
+TSI.US,D,20120516,000000,2.74313,2.74313,2.71647,2.72194,180757.29207536,0
+TSI.US,D,20120517,000000,2.72721,2.72721,2.70573,2.70573,182137.6111787,0
+TSI.US,D,20120518,000000,2.70055,2.711,2.67926,2.67926,154317.21821229,0
+TSI.US,D,20120521,000000,2.69518,2.72721,2.68991,2.70055,120762.56190855,0
+TSI.US,D,20120522,000000,2.70055,2.7322,2.69518,2.72194,105546.28455272,0
+TSI.US,D,20120523,000000,2.72194,2.72721,2.69518,2.72194,161295.6118987,0
+TSI.US,D,20120524,000000,2.72194,2.7483,2.711,2.74313,91968.368150395,0
+TSI.US,D,20120525,000000,2.72721,2.7322,2.68991,2.70055,243718.47954364,0
+TSI.US,D,20120529,000000,2.70573,2.72194,2.68991,2.69518,315947.67013087,0
+TSI.US,D,20120530,000000,2.69518,2.72721,2.69518,2.70055,78214.327945572,0
+TSI.US,D,20120531,000000,2.711,2.72721,2.70055,2.72194,100967.06568762,0
+TSI.US,D,20120601,000000,2.711,2.711,2.68434,2.70055,255650.86716326,0
+TSI.US,D,20120604,000000,2.70573,2.70573,2.66852,2.67409,172918.75888835,0
+TSI.US,D,20120605,000000,2.68601,2.70231,2.67506,2.69704,144714.37507346,0
+TSI.US,D,20120606,000000,2.69704,2.74577,2.69704,2.72389,160468.23961717,0
+TSI.US,D,20120607,000000,2.70231,2.74577,2.70231,2.74577,244818.22933369,0
+TSI.US,D,20120608,000000,2.74577,2.74577,2.68601,2.7403,97641.192951967,0
+TSI.US,D,20120611,000000,2.7483,2.75339,2.72194,2.7322,139730.68584796,0
+TSI.US,D,20120612,000000,2.72194,2.80172,2.71647,2.77497,259517.39901358,0
+TSI.US,D,20120613,000000,2.74313,2.75339,2.72721,2.7322,182019.85398517,0
+TSI.US,D,20120614,000000,2.74313,2.76989,2.73766,2.75905,111142.31118459,0
+TSI.US,D,20120615,000000,2.76178,2.81588,2.73474,2.73474,89893.793592997,0
+TSI.US,D,20120618,000000,2.74313,2.76989,2.74313,2.76462,96787.197304943,0
+TSI.US,D,20120619,000000,2.75671,2.78894,2.75671,2.76715,220439.41834527,0
+TSI.US,D,20120620,000000,2.76715,2.78894,2.75671,2.76715,79817.873728833,0
+TSI.US,D,20120621,000000,2.77819,2.78894,2.76715,2.78347,117180.69527391,0
+TSI.US,D,20120622,000000,2.78347,2.79997,2.75671,2.77819,164264.11715136,0
+TSI.US,D,20120625,000000,2.78894,2.81588,2.77819,2.80524,87365.597846592,0
+TSI.US,D,20120626,000000,2.79997,2.81588,2.77819,2.79997,130993.10208771,0
+TSI.US,D,20120627,000000,2.8323,2.8323,2.78347,2.78347,210782.30449985,0
+TSI.US,D,20120628,000000,2.7944,2.82126,2.78894,2.78894,281388.49376751,0
+TSI.US,D,20120629,000000,2.81588,2.82673,2.7944,2.81588,165630.10059636,0
+TSI.US,D,20120702,000000,2.8323,2.83767,2.7944,2.80524,97533.675514392,0
+TSI.US,D,20120703,000000,2.81061,2.82673,2.80524,2.81061,76272.870215649,0
+TSI.US,D,20120705,000000,2.81061,2.8323,2.80524,2.82126,101040.79193053,0
+TSI.US,D,20120706,000000,2.82126,2.84841,2.81588,2.84841,124093.55452218,0
+TSI.US,D,20120709,000000,2.84314,2.85944,2.83767,2.85944,48820.084488186,0
+TSI.US,D,20120710,000000,2.85944,2.86481,2.83767,2.85944,146740.82277785,0
+TSI.US,D,20120711,000000,2.85407,2.8864,2.82126,2.82673,174416.83518523,0
+TSI.US,D,20120712,000000,2.76715,2.82673,2.73474,2.82673,449286.70030891,0
+TSI.US,D,20120713,000000,2.85944,2.88103,2.82673,2.84841,152418.7674574,0
+TSI.US,D,20120716,000000,2.85944,2.91344,2.84314,2.88103,292125.90186665,0
+TSI.US,D,20120717,000000,2.8864,2.9027,2.86481,2.86481,150868.46840513,0
+TSI.US,D,20120718,000000,2.88103,2.88103,2.84841,2.85944,206225.61309787,0
+TSI.US,D,20120719,000000,2.84314,2.86481,2.82673,2.8323,233330.24712271,0
+TSI.US,D,20120720,000000,2.84314,2.88103,2.8323,2.88103,176428.94723127,0
+TSI.US,D,20120723,000000,2.85407,2.89197,2.84841,2.87546,157418.84029243,0
+TSI.US,D,20120724,000000,2.88103,2.89197,2.85944,2.85944,104019.53693915,0
+TSI.US,D,20120725,000000,2.88103,2.89197,2.85407,2.87546,96348.935749875,0
+TSI.US,D,20120726,000000,2.87009,2.90807,2.87009,2.9027,125549.64781963,0
+TSI.US,D,20120727,000000,2.90807,2.90807,2.87009,2.89743,124189.80822821,0
+TSI.US,D,20120730,000000,2.91344,2.91344,2.8864,2.91344,153560.50024689,0
+TSI.US,D,20120731,000000,2.89197,2.89743,2.85407,2.87546,192440.85362516,0
+TSI.US,D,20120801,000000,2.89743,2.94607,2.88103,2.92419,226922.20784324,0
+TSI.US,D,20120802,000000,2.91892,2.92419,2.89743,2.91344,85910.528524745,0
+TSI.US,D,20120803,000000,2.93533,2.96746,2.92956,2.96746,174964.66212906,0
+TSI.US,D,20120806,000000,2.96237,2.97302,2.93533,2.95144,250108.08726237,0
+TSI.US,D,20120807,000000,2.95681,2.98923,2.95144,2.97839,179111.76329266,0
+TSI.US,D,20120808,000000,2.96237,2.97839,2.94607,2.97302,195191.25207589,0
+TSI.US,D,20120809,000000,2.97302,2.98386,2.95144,2.98386,110299.57926912,0
+TSI.US,D,20120810,000000,2.97839,2.98923,2.95681,2.98923,95384.35073849,0
+TSI.US,D,20120813,000000,2.98923,3.05965,2.97839,2.9947,306109.31260497,0
+TSI.US,D,20120814,000000,2.9947,2.9947,2.94607,2.97302,206072.01675847,0
+TSI.US,D,20120815,000000,2.98386,2.98386,2.97302,2.97302,77723.843635112,0
+TSI.US,D,20120816,000000,2.98923,3.00017,2.96746,2.97839,147087.95050488,0
+TSI.US,D,20120817,000000,2.98923,3.03796,2.98923,3.02156,180273.97559407,0
+TSI.US,D,20120820,000000,3.02732,3.02732,2.97839,2.98923,242039.15956628,0
+TSI.US,D,20120821,000000,3.01092,3.01092,2.97839,2.97839,136059.73333648,0
+TSI.US,D,20120822,000000,2.97839,3.02156,2.97839,2.9947,176236.43981924,0
+TSI.US,D,20120823,000000,3.01092,3.01092,2.92956,2.94607,364529.16830521,0
+TSI.US,D,20120824,000000,2.94607,2.98386,2.92419,2.9405,583294.38655109,0
+TSI.US,D,20120827,000000,2.96237,2.97302,2.93533,2.95144,189255.26554616,0
+TSI.US,D,20120828,000000,2.96746,2.96746,2.92956,2.9405,264583.00628675,0
+TSI.US,D,20120829,000000,2.96237,2.97839,2.9405,2.96237,127365.15655125,0
+TSI.US,D,20120830,000000,2.97302,3.02156,2.95681,2.98386,149375.51198623,0
+TSI.US,D,20120831,000000,2.9947,3.00554,2.95144,3.00554,155726.20863232,0
+TSI.US,D,20120904,000000,3.01092,3.02156,2.98923,3.01092,156403.05650125,0
+TSI.US,D,20120905,000000,3.01647,3.01647,2.97839,2.9947,146614.87377955,0
+TSI.US,D,20120906,000000,3.00017,3.00017,2.96746,2.98386,124988.50919305,0
+TSI.US,D,20120907,000000,2.97839,2.9947,2.97839,2.98386,156591.46801091,0
+TSI.US,D,20120910,000000,2.98923,3.00554,2.98923,3.00554,243048.79950389,0
+TSI.US,D,20120911,000000,3.00554,3.03796,2.93533,2.97302,246542.60423728,0
+TSI.US,D,20120912,000000,2.97302,3.01092,2.95681,2.97839,367548.87233766,0
+TSI.US,D,20120913,000000,3.00017,3.02156,2.97302,3.02156,98533.075696041,0
+TSI.US,D,20120914,000000,3.02156,3.05965,3.00017,3.05447,254124.1195497,0
+TSI.US,D,20120917,000000,3.09763,3.10301,3.02156,3.02156,197028.26429503,0
+TSI.US,D,20120918,000000,3.02732,3.05965,3.02156,3.05965,214444.04123097,0
+TSI.US,D,20120919,000000,3.06492,3.08122,3.02732,3.08122,216588.2461289,0
+TSI.US,D,20120920,000000,3.07595,3.08122,3.05447,3.07068,240076.19834884,0
+TSI.US,D,20120921,000000,3.05965,3.08669,3.05965,3.08669,164361.39483299,0
+TSI.US,D,20120924,000000,3.10838,3.14099,3.09763,3.11922,248690.90503757,0
+TSI.US,D,20120925,000000,3.14099,3.14099,3.10838,3.11922,157538.64543716,0
+TSI.US,D,20120926,000000,3.1449,3.1449,3.10095,3.12859,174196.68043209,0
+TSI.US,D,20120927,000000,3.15037,3.1613,3.12312,3.1449,189469.27644571,0
+TSI.US,D,20120928,000000,3.16677,3.16677,3.11726,3.13953,137579.31312087,0
+TSI.US,D,20121001,000000,3.13386,3.1613,3.12859,3.13386,167427.17776726,0
+TSI.US,D,20121002,000000,3.13386,3.18337,3.11726,3.1613,134124.41946013,0
+TSI.US,D,20121003,000000,3.1613,3.18337,3.13953,3.1779,189365.85491053,0
+TSI.US,D,20121004,000000,3.1779,3.18904,3.16677,3.17224,159802.6554798,0
+TSI.US,D,20121005,000000,3.18337,3.18904,3.15593,3.15593,132294.57507016,0
+TSI.US,D,20121008,000000,3.16677,3.17224,3.12859,3.13386,149435.92654639,0
+TSI.US,D,20121009,000000,3.15593,3.17224,3.13386,3.13953,196462.00579047,0
+TSI.US,D,20121010,000000,3.12312,3.1779,3.10622,3.11199,322757.10784395,0
+TSI.US,D,20121011,000000,3.10622,3.1449,3.09519,3.1449,82779.211152325,0
+TSI.US,D,20121012,000000,3.21091,3.21091,3.15593,3.18904,325288.37551715,0
+TSI.US,D,20121015,000000,3.20554,3.20554,3.15593,3.18904,263555.958764,0
+TSI.US,D,20121016,000000,3.19998,3.20554,3.16677,3.18337,111786.39183444,0
+TSI.US,D,20121017,000000,3.1613,3.19998,3.1613,3.19431,101805.7017007,0
+TSI.US,D,20121018,000000,3.18904,3.20554,3.16677,3.19998,153494.96580875,0
+TSI.US,D,20121019,000000,3.19998,3.19998,3.15037,3.16677,145140.34892137,0
+TSI.US,D,20121022,000000,3.18337,3.18904,3.15593,3.18904,136690.50230358,0
+TSI.US,D,20121023,000000,3.1613,3.20554,3.1449,3.1779,210298.98801857,0
+TSI.US,D,20121024,000000,3.18904,3.19431,3.1613,3.18904,134493.05067467,0
+TSI.US,D,20121025,000000,3.18904,3.20554,3.1613,3.19431,153614.77095347,0
+TSI.US,D,20121026,000000,3.18904,3.19998,3.15037,3.16677,142515.89946895,0
+TSI.US,D,20121031,000000,3.16677,3.16677,3.12312,3.16677,242337.1364647,0
+TSI.US,D,20121101,000000,3.16677,3.21638,3.1613,3.19998,122076.32259816,0
+TSI.US,D,20121102,000000,3.21091,3.2327,3.19431,3.19998,189488.73198204,0
+TSI.US,D,20121105,000000,3.21638,3.21638,3.1449,3.1779,118231.29423537,0
+TSI.US,D,20121106,000000,3.18337,3.19998,3.11199,3.12312,257935.35671783,0
+TSI.US,D,20121107,000000,3.11199,3.15593,3.10622,3.13386,250052.7925802,0
+TSI.US,D,20121108,000000,3.15593,3.16677,3.10095,3.11726,304532.3901872,0
+TSI.US,D,20121109,000000,3.09519,3.11726,3.08435,3.08435,234994.20746613,0
+TSI.US,D,20121112,000000,3.08435,3.11726,3.01873,3.07331,207227.06123071,0
+TSI.US,D,20121113,000000,3.06775,3.10095,3.06775,3.08435,114172.25497301,0
+TSI.US,D,20121114,000000,3.09519,3.09519,2.9196,2.94158,553573.4948786,0
+TSI.US,D,20121115,000000,2.94705,3.0073,2.84235,2.93611,563568.52067068,0
+TSI.US,D,20121116,000000,2.92497,3.05134,2.90827,3.05134,289014.04003055,0
+TSI.US,D,20121119,000000,3.0405,3.12312,3.03513,3.0405,351989.56315718,0
+TSI.US,D,20121120,000000,3.07868,3.07868,3.01873,3.05134,161663.21913765,0
+TSI.US,D,20121121,000000,3.06775,3.09519,3.04607,3.09519,128204.81653993,0
+TSI.US,D,20121123,000000,3.11726,3.1449,3.10095,3.13953,96528.131479167,0
+TSI.US,D,20121126,000000,3.12859,3.13386,3.08982,3.13386,163695.81069562,0
+TSI.US,D,20121127,000000,3.13386,3.15593,3.12312,3.13386,146101.86200597,0
+TSI.US,D,20121128,000000,3.12859,3.1449,3.11726,3.12859,183945.95208116,0
+TSI.US,D,20121129,000000,3.13386,3.15593,3.10622,3.1449,140074.7416482,0
+TSI.US,D,20121130,000000,3.15037,3.15037,3.10622,3.13953,159535.39784926,0
+TSI.US,D,20121203,000000,3.13953,3.21091,3.13953,3.18337,352964.38792452,0
+TSI.US,D,20121204,000000,3.18904,3.19431,3.12312,3.18337,259785.68061972,0
+TSI.US,D,20121205,000000,3.16677,3.17224,3.13386,3.17224,189826.64392871,0
+TSI.US,D,20121206,000000,3.1779,3.18904,3.16677,3.18337,126668.85314601,0
+TSI.US,D,20121207,000000,3.19998,3.21638,3.18337,3.21091,251785.35928854,0
+TSI.US,D,20121210,000000,3.21091,3.2327,3.19998,3.22185,235689.48689578,0
+TSI.US,D,20121211,000000,3.22723,3.23817,3.19431,3.22185,147971.64144418,0
+TSI.US,D,20121212,000000,3.2327,3.2327,3.19431,3.21091,180804.39495277,0
+TSI.US,D,20121213,000000,3.21638,3.21638,3.1613,3.18904,260830.13572758,0
+TSI.US,D,20121214,000000,3.18904,3.19998,3.17224,3.19998,186813.08374982,0
+TSI.US,D,20121217,000000,3.21091,3.21638,3.18904,3.19431,148063.79924781,0
+TSI.US,D,20121218,000000,3.1779,3.21091,3.17224,3.18904,198376.8401549,0
+TSI.US,D,20121219,000000,3.1779,3.18904,3.07868,3.13386,533843.53309581,0
+TSI.US,D,20121220,000000,3.1613,3.1613,3.11199,3.1449,343436.29500419,0
+TSI.US,D,20121221,000000,3.12312,3.13953,3.08982,3.13386,424875.12210142,0
+TSI.US,D,20121224,000000,3.1449,3.1449,3.10622,3.13953,91151.235624826,0
+TSI.US,D,20121226,000000,3.11726,3.15593,3.07331,3.09519,1058902.3795539,0
+TSI.US,D,20121227,000000,3.15457,3.18944,3.07908,3.10818,590525.7022097,0
+TSI.US,D,20121228,000000,3.08503,3.13152,3.07908,3.1197,239513.01177106,0
+TSI.US,D,20121231,000000,3.07321,3.16609,3.06218,3.11403,690287.54862089,0
+TSI.US,D,20130102,000000,3.15457,3.21864,3.15457,3.19539,201087.30355738,0
+TSI.US,D,20130103,000000,3.19539,3.21864,3.19539,3.2072,194532.83576769,0
+TSI.US,D,20130104,000000,3.20125,3.21864,3.19539,3.21864,165148.83206627,0
+TSI.US,D,20130107,000000,3.22449,3.22449,3.16043,3.19539,269859.55253269,0
+TSI.US,D,20130108,000000,3.2072,3.21864,3.18944,3.21277,298922.02789698,0
+TSI.US,D,20130109,000000,3.22449,3.25349,3.21277,3.25349,660746.87665328,0
+TSI.US,D,20130110,000000,3.24187,3.26502,3.23601,3.24764,291508.44458229,0
+TSI.US,D,20130111,000000,3.28846,3.30555,3.27645,3.30555,446272.11615442,0
+TSI.US,D,20130114,000000,3.2824,3.31141,3.27645,3.31141,262765.44960394,0
+TSI.US,D,20130115,000000,3.31141,3.3407,3.29403,3.3407,433308.58510968,0
+TSI.US,D,20130116,000000,3.3407,3.35818,3.31746,3.35223,181242.65650784,0
+TSI.US,D,20130117,000000,3.35223,3.3698,3.32879,3.3698,267783.95399969,0
+TSI.US,D,20130118,000000,3.38133,3.3869,3.36405,3.38133,170579.9986272,0
+TSI.US,D,20130122,000000,3.35818,3.3869,3.34647,3.3698,216700.88344446,0
+TSI.US,D,20130123,000000,3.38133,3.39275,3.38133,3.39275,284011.91924433,0
+TSI.US,D,20130124,000000,3.39275,3.40447,3.35818,3.3698,249629.89065906,0
+TSI.US,D,20130125,000000,3.3407,3.39275,3.3407,3.36405,245927.1949041,0
+TSI.US,D,20130128,000000,3.35818,3.37547,3.35223,3.3698,93480.780105616,0
+TSI.US,D,20130129,000000,3.36405,3.38133,3.35223,3.38133,160945.41224489,0
+TSI.US,D,20130130,000000,3.37547,3.3869,3.35818,3.37547,285457.77278582,0
+TSI.US,D,20130131,000000,3.38133,3.39872,3.3698,3.3869,188417.65350867,0
+TSI.US,D,20130201,000000,3.39872,3.40447,3.37547,3.39872,191668.77602582,0
+TSI.US,D,20130204,000000,3.38133,3.40447,3.3698,3.40447,265119.56949903,0
+TSI.US,D,20130205,000000,3.40447,3.42196,3.37547,3.41034,304554.91765032,0
+TSI.US,D,20130206,000000,3.40447,3.42196,3.38133,3.42196,122314.90891202,0
+TSI.US,D,20130207,000000,3.4161,3.42196,3.39275,3.4161,229138.09103288,0
+TSI.US,D,20130208,000000,3.41034,3.42196,3.3869,3.42196,217267.14194901,0
+TSI.US,D,20130211,000000,3.41034,3.42196,3.40447,3.4161,135993.17492274,0
+TSI.US,D,20130212,000000,3.4161,3.42762,3.3869,3.4161,193654.26470637,0
+TSI.US,D,20130213,000000,3.4161,3.42762,3.39275,3.42762,189809.23634358,0
+TSI.US,D,20130214,000000,3.40447,3.4161,3.3698,3.38133,235085.34129417,0
+TSI.US,D,20130215,000000,3.39275,3.42196,3.37547,3.4161,237260.26545997,0
+TSI.US,D,20130219,000000,3.42196,3.43367,3.39872,3.41034,307791.70450911,0
+TSI.US,D,20130220,000000,3.40447,3.4161,3.38133,3.41034,109203.92538145,0
+TSI.US,D,20130221,000000,3.4161,3.42196,3.39872,3.4161,248808.66223111,0
+TSI.US,D,20130222,000000,3.4161,3.4161,3.37547,3.3869,109008.34604262,0
+TSI.US,D,20130225,000000,3.39275,3.40447,3.38133,3.39872,260800.44043531,0
+TSI.US,D,20130226,000000,3.39275,3.39872,3.38133,3.39872,158388.54518179,0
+TSI.US,D,20130227,000000,3.38133,3.40447,3.38133,3.40447,144959.10524089,0
+TSI.US,D,20130228,000000,3.39872,3.40447,3.38133,3.39872,77738.179293455,0
+TSI.US,D,20130301,000000,3.39275,3.40447,3.39275,3.40447,222122.83422502,0
+TSI.US,D,20130304,000000,3.39275,3.40447,3.3869,3.39275,190130.7646807,0
+TSI.US,D,20130305,000000,3.3869,3.40447,3.37547,3.37547,175768.48297189,0
+TSI.US,D,20130306,000000,3.39872,3.40447,3.38133,3.38133,117726.47426656,0
+TSI.US,D,20130307,000000,3.39275,3.42762,3.37547,3.42762,646529.99947908,0
+TSI.US,D,20130308,000000,3.42196,3.42762,3.39275,3.42196,150542.84416561,0
+TSI.US,D,20130311,000000,3.39872,3.4452,3.39275,3.43934,213471.26441482,0
+TSI.US,D,20130312,000000,3.42762,3.42762,3.39872,3.42196,233825.85131115,0
+TSI.US,D,20130313,000000,3.42196,3.42762,3.38133,3.39275,130125.79475794,0
+TSI.US,D,20130314,000000,3.39275,3.40447,3.3869,3.39872,79420.571197604,0
+TSI.US,D,20130315,000000,3.38133,3.3869,3.34647,3.36405,136020.82226383,0
+TSI.US,D,20130318,000000,3.35818,3.40447,3.35818,3.40447,169761.84212603,0
+TSI.US,D,20130319,000000,3.39872,3.4161,3.37547,3.4161,223102.77887034,0
+TSI.US,D,20130320,000000,3.42762,3.42762,3.38133,3.4161,216420.31413117,0
+TSI.US,D,20130321,000000,3.40447,3.42196,3.39872,3.42196,111937.94022264,0
+TSI.US,D,20130322,000000,3.42196,3.4452,3.39275,3.43367,220983.14938672,0
+TSI.US,D,20130325,000000,3.4452,3.45682,3.42196,3.43934,179731.26852821,0
+TSI.US,D,20130326,000000,3.46766,3.47361,3.43201,3.43798,205361.37769489,0
+TSI.US,D,20130327,000000,3.45575,3.45575,3.43201,3.43798,200090.97530252,0
+TSI.US,D,20130328,000000,3.44383,3.45575,3.4202,3.43201,265678.66017442,0
+TSI.US,D,20130401,000000,3.44989,3.44989,3.39656,3.39656,177803.12248104,0
+TSI.US,D,20130402,000000,3.39656,3.47361,3.39656,3.45575,501288.27697372,0
+TSI.US,D,20130403,000000,3.44383,3.44383,3.40858,3.41444,138143.52367423,0
+TSI.US,D,20130404,000000,3.43201,3.4618,3.40262,3.40858,127843.35315456,0
+TSI.US,D,20130405,000000,3.42626,3.43798,3.40858,3.42626,107501.05396539,0
+TSI.US,D,20130408,000000,3.43798,3.44383,3.40858,3.44383,190101.06938842,0
+TSI.US,D,20130409,000000,3.44989,3.45575,3.40262,3.40262,236674.55141908,0
+TSI.US,D,20130410,000000,3.4202,3.43798,3.41444,3.43201,138571.54547335,0
+TSI.US,D,20130411,000000,3.43201,3.45575,3.4202,3.43798,306643.82786605,0
+TSI.US,D,20130412,000000,3.46766,3.47938,3.42626,3.4618,231402.10107553,0
+TSI.US,D,20130415,000000,3.45575,3.45575,3.43798,3.44989,169849.90402728,0
+TSI.US,D,20130416,000000,3.45575,3.47361,3.44383,3.45575,128525.32090146,0
+TSI.US,D,20130417,000000,3.42626,3.45575,3.4202,3.45575,104654.40180864,0
+TSI.US,D,20130418,000000,3.43798,3.48533,3.43201,3.47361,124734.56324525,0
+TSI.US,D,20130419,000000,3.46766,3.47938,3.45575,3.47361,43607.024729196,0
+TSI.US,D,20130422,000000,3.47361,3.47361,3.44989,3.47361,49525.603673796,0
+TSI.US,D,20130423,000000,3.47938,3.5329,3.47361,3.51513,270571.21557187,0
+TSI.US,D,20130424,000000,3.49715,3.5329,3.45575,3.47938,209026.1863528,0
+TSI.US,D,20130425,000000,3.48533,3.54442,3.44989,3.52108,261074.86589502,0
+TSI.US,D,20130426,000000,3.50888,3.52694,3.49715,3.52694,90366.870318327,0
+TSI.US,D,20130429,000000,3.52108,3.55605,3.50888,3.51513,203444.49537926,0
+TSI.US,D,20130430,000000,3.51513,3.54442,3.51513,3.52694,142234.30618006,0
+TSI.US,D,20130501,000000,3.51513,3.52694,3.51513,3.52694,75203.839693474,0
+TSI.US,D,20130502,000000,3.52694,3.58573,3.51513,3.58573,96425.733919572,0
+TSI.US,D,20130503,000000,3.62128,3.62128,3.55018,3.56825,68307.36405474,0
+TSI.US,D,20130506,000000,3.6037,3.6037,3.54442,3.58573,300695.55362917,0
+TSI.US,D,20130507,000000,3.58016,3.61532,3.52108,3.58016,257363.97833529,0
+TSI.US,D,20130508,000000,3.5623,3.62743,3.55605,3.57411,331173.16326708,0
+TSI.US,D,20130509,000000,3.83359,3.83359,3.53846,3.57411,209750.13709914,0
+TSI.US,D,20130510,000000,3.57411,3.6037,3.5623,3.58573,191789.60514614,0
+TSI.US,D,20130513,000000,3.56825,3.6037,3.55605,3.58016,256455.71198168,0
+TSI.US,D,20130514,000000,3.56825,3.59178,3.55018,3.5623,165210.27060202,0
+TSI.US,D,20130515,000000,3.5623,3.58573,3.51513,3.5329,316941.95043454,0
+TSI.US,D,20130516,000000,3.5623,3.59783,3.54442,3.58573,173481.94546613,0
+TSI.US,D,20130517,000000,3.59178,3.62743,3.55605,3.55605,296771.67914548,0
+TSI.US,D,20130520,000000,3.56825,3.59178,3.52694,3.53846,163557.57399016,0
+TSI.US,D,20130521,000000,3.5623,3.5623,3.50301,3.52694,285612.39310081,0
+TSI.US,D,20130522,000000,3.50888,3.58016,3.50888,3.55018,166453.37697551,0
+TSI.US,D,20130523,000000,3.5623,3.56825,3.49715,3.51513,195664.32880122,0
+TSI.US,D,20130524,000000,3.52108,3.53846,3.49715,3.52108,199504.23728604,0
+TSI.US,D,20130528,000000,3.5329,3.54442,3.4202,3.46766,522847.05917088,0
+TSI.US,D,20130529,000000,3.48533,3.49139,3.34364,3.42626,658081.46817701,0
+TSI.US,D,20130530,000000,3.42626,3.42626,3.37313,3.37889,227229.40052203,0
+TSI.US,D,20130531,000000,3.3993,3.4116,3.31951,3.35662,286326.10409119,0
+TSI.US,D,20130603,000000,3.32586,3.36141,3.21951,3.25486,1066771.6320089,0
+TSI.US,D,20130604,000000,3.2492,3.36736,3.2492,3.30829,420972.75110524,0
+TSI.US,D,20130605,000000,3.31981,3.33768,3.30829,3.32586,344988.64200765,0
+TSI.US,D,20130606,000000,3.33172,3.36736,3.32586,3.36736,125302.869701,0
+TSI.US,D,20130607,000000,3.36736,3.40262,3.36736,3.37889,258788.32838926,0
+TSI.US,D,20130610,000000,3.39656,3.40262,3.32586,3.37889,286647.63242831,0
+TSI.US,D,20130611,000000,3.27284,3.32586,3.26697,3.29656,342622.23440541,0
+TSI.US,D,20130612,000000,3.33172,3.33172,3.26092,3.26697,253791.32748101,0
+TSI.US,D,20130613,000000,3.2492,3.30252,3.23739,3.29051,285128.05264392,0
+TSI.US,D,20130614,000000,3.29051,3.31394,3.27284,3.29656,178507.61769105,0
+TSI.US,D,20130617,000000,3.32586,3.33768,3.26697,3.28455,212106.30494542,0
+TSI.US,D,20130618,000000,3.30252,3.30252,3.27869,3.28455,90418.069098124,0
+TSI.US,D,20130619,000000,3.27869,3.29656,3.27869,3.28455,143565.4744548,0
+TSI.US,D,20130620,000000,3.28455,3.28455,3.19002,3.21365,994492.26661738,0
+TSI.US,D,20130621,000000,3.2076,3.26092,3.2076,3.2492,285220.21044755,0
+TSI.US,D,20130624,000000,3.21951,3.21951,3.1782,3.18397,639315.06743001,0
+TSI.US,D,20130625,000000,3.19002,3.24334,3.1782,3.22537,353686.29071967,0
+TSI.US,D,20130626,000000,3.26062,3.3326,3.15818,3.27254,338740.34292116,0
+TSI.US,D,20130627,000000,3.26649,3.35067,3.26649,3.32684,202921.24384974,0
+TSI.US,D,20130628,000000,3.33836,3.35067,3.32029,3.3326,175911.83955532,0
+TSI.US,D,20130701,000000,3.35067,3.35067,3.30857,3.31434,463321.30982701,0
+TSI.US,D,20130702,000000,3.31434,3.32684,3.30857,3.31434,107531.77323326,0
+TSI.US,D,20130703,000000,3.3326,3.3326,3.29666,3.30272,92614.49675144,0
+TSI.US,D,20130705,000000,3.29051,3.29051,3.18231,3.18231,390749.08741514,0
+TSI.US,D,20130708,000000,3.16414,3.21219,3.12829,3.19431,447792.71991441,0
+TSI.US,D,20130709,000000,3.18836,3.25437,3.18231,3.20027,241732.99086308,0
+TSI.US,D,20130710,000000,3.18231,3.26062,3.17029,3.21844,254106.71196457,0
+TSI.US,D,20130711,000000,3.25437,3.29666,3.21219,3.27849,379502.7634448,0
+TSI.US,D,20130712,000000,3.32684,3.34461,3.21219,3.26062,424956.01617349,0
+TSI.US,D,20130715,000000,3.24246,3.29666,3.22449,3.26062,230734.46898697,0
+TSI.US,D,20130716,000000,3.28436,3.28436,3.23035,3.26649,178484.06625235,0
+TSI.US,D,20130717,000000,3.24861,3.29051,3.24861,3.25437,299540.50915694,0
+TSI.US,D,20130718,000000,3.27849,3.27849,3.23631,3.24246,218037.17159717,0
+TSI.US,D,20130719,000000,3.24246,3.27849,3.23631,3.26062,193366.52756391,0
+TSI.US,D,20130722,000000,3.27849,3.30272,3.24861,3.26062,256662.55505206,0
+TSI.US,D,20130723,000000,3.25437,3.30857,3.25437,3.30272,215636.97280026,0
+TSI.US,D,20130724,000000,3.30272,3.30272,3.26649,3.28436,176747.40364161,0
+TSI.US,D,20130725,000000,3.26062,3.29666,3.25437,3.28436,176424.85132889,0
+TSI.US,D,20130726,000000,3.26062,3.31434,3.26062,3.29051,149265.94659746,0
+TSI.US,D,20130729,000000,3.26062,3.32684,3.26062,3.29051,171395.08320158,0
+TSI.US,D,20130730,000000,3.30857,3.31434,3.27849,3.27849,110151.10280771,0
+TSI.US,D,20130731,000000,3.28436,3.29666,3.27254,3.27254,278428.18031961,0
+TSI.US,D,20130801,000000,3.27849,3.29051,3.26062,3.27254,213274.6611004,0
+TSI.US,D,20130802,000000,3.27254,3.28436,3.26649,3.27254,112291.21180325,0
+TSI.US,D,20130805,000000,3.26062,3.27849,3.26062,3.26649,183319.27901643,0
+TSI.US,D,20130806,000000,3.26062,3.26649,3.24861,3.24861,268861.17632663,0
+TSI.US,D,20130807,000000,3.26062,3.26649,3.24861,3.26649,130336.7337307,0
+TSI.US,D,20130808,000000,3.26649,3.27849,3.24861,3.26649,84721.692857845,0
+TSI.US,D,20130809,000000,3.26062,3.26649,3.25437,3.25437,59720.304707091,0
+TSI.US,D,20130812,000000,3.26649,3.27254,3.24861,3.25437,173842.3848759,0
+TSI.US,D,20130813,000000,3.25437,3.26062,3.24861,3.25437,155139.47061584,0
+TSI.US,D,20130814,000000,3.25437,3.26649,3.22449,3.23631,160055.57745201,0
+TSI.US,D,20130815,000000,3.24246,3.24861,3.19431,3.20652,307882.83833716,0
+TSI.US,D,20130816,000000,3.21844,3.22449,3.19431,3.20027,105216.56441082,0
+TSI.US,D,20130819,000000,3.21219,3.21844,3.18231,3.18231,120343.75588981,0
+TSI.US,D,20130820,000000,3.20027,3.21219,3.18231,3.19431,219154.32897235,0
+TSI.US,D,20130821,000000,3.20027,3.20652,3.15818,3.18231,213622.81280302,0
+TSI.US,D,20130822,000000,3.18836,3.19431,3.15222,3.17029,175432.61897642,0
+TSI.US,D,20130823,000000,3.15222,3.20027,3.15222,3.18231,125569.10335595,0
+TSI.US,D,20130826,000000,3.17029,3.18836,3.15222,3.15818,186362.53448759,0
+TSI.US,D,20130827,000000,3.16414,3.16414,3.13406,3.13406,153558.4522957,0
+TSI.US,D,20130828,000000,3.13406,3.19431,3.13406,3.19431,137914.15314074,0
+TSI.US,D,20130829,000000,3.18231,3.23631,3.17029,3.19431,150185.47668263,0
+TSI.US,D,20130830,000000,3.20652,3.20652,3.15222,3.17029,241433.98998907,0
+TSI.US,D,20130903,000000,3.17869,3.1908,3.13582,3.15417,138240.80135585,0
+TSI.US,D,20130904,000000,3.13582,3.16033,3.13582,3.14802,430591.97785362,0
+TSI.US,D,20130905,000000,3.16033,3.16033,3.14802,3.14802,209611.90039368,0
+TSI.US,D,20130906,000000,3.14207,3.16648,3.14207,3.16033,143711.90296502,0
+TSI.US,D,20130909,000000,3.15818,3.17615,3.15818,3.16414,130050.02056384,0
+TSI.US,D,20130910,000000,3.17869,3.17869,3.15417,3.17254,133403.54064057,0
+TSI.US,D,20130911,000000,3.18836,3.18836,3.14617,3.16414,197096.87065996,0
+TSI.US,D,20130912,000000,3.15222,3.17615,3.15222,3.17029,167446.63330358,0
+TSI.US,D,20130913,000000,3.16648,3.17869,3.16033,3.17254,112748.92889463,0
+TSI.US,D,20130916,000000,3.17615,3.18836,3.17029,3.18231,92624.7365074,0
+TSI.US,D,20130917,000000,3.18475,3.1908,3.18475,3.18475,214514.69554709,0
+TSI.US,D,20130918,000000,3.19705,3.25838,3.18475,3.23396,251994.25031012,0
+TSI.US,D,20130919,000000,3.25203,3.25203,3.2031,3.23983,141037.27870839,0
+TSI.US,D,20130920,000000,3.22166,3.28904,3.2031,3.28279,204526.83758418,0
+TSI.US,D,20130923,000000,3.26453,3.30731,3.26453,3.28904,202760.47968117,0
+TSI.US,D,20130924,000000,3.27058,3.33182,3.27058,3.32566,135569.24902601,0
+TSI.US,D,20130925,000000,3.31951,3.31951,3.16033,3.30134,619186.77914039,0
+TSI.US,D,20130926,000000,3.30731,3.32566,3.27664,3.30731,195488.20499872,0
+TSI.US,D,20130927,000000,3.28279,3.28279,3.22166,3.25838,202965.27480036,0
+TSI.US,D,20130930,000000,3.23983,3.30731,3.23983,3.30134,183512.81040406,0
+TSI.US,D,20131001,000000,3.28279,3.30731,3.27664,3.30134,126867.50441162,0
+TSI.US,D,20131002,000000,3.30134,3.30731,3.26453,3.28904,136657.73508451,0
+TSI.US,D,20131003,000000,3.29519,3.29519,3.23983,3.25203,141159.13180431,0
+TSI.US,D,20131004,000000,3.27058,3.27058,3.22771,3.25203,178615.13512863,0
+TSI.US,D,20131007,000000,3.22771,3.25838,3.22166,3.23983,118886.63861677,0
+TSI.US,D,20131008,000000,3.24618,3.27664,3.23983,3.26453,164566.18995218,0
+TSI.US,D,20131009,000000,3.24618,3.24618,3.22166,3.22771,151087.59918266,0
+TSI.US,D,20131010,000000,3.23983,3.24618,3.22166,3.24618,221256.55087084,0
+TSI.US,D,20131011,000000,3.26453,3.27664,3.24618,3.24618,211441.74478365,0
+TSI.US,D,20131014,000000,3.26453,3.27058,3.24618,3.25838,150432.25480125,0
+TSI.US,D,20131015,000000,3.25203,3.27058,3.22166,3.22771,215068.66634451,0
+TSI.US,D,20131016,000000,3.23396,3.25203,3.22771,3.24618,137353.01451416,0
+TSI.US,D,20131017,000000,3.25203,3.35662,3.23983,3.31951,299801.62293391,0
+TSI.US,D,20131018,000000,3.35662,3.42997,3.30134,3.32566,394798.91089713,0
+TSI.US,D,20131021,000000,3.32566,3.33807,3.29519,3.31951,133156.76252196,0
+TSI.US,D,20131022,000000,3.36844,3.36844,3.31951,3.33182,219026.33202286,0
+TSI.US,D,20131023,000000,3.31951,3.33807,3.27664,3.28279,365918.70318891,0
+TSI.US,D,20131024,000000,3.33182,3.33182,3.28279,3.28904,138552.08993703,0
+TSI.US,D,20131025,000000,3.30731,3.30731,3.27664,3.29519,130083.8117585,0
+TSI.US,D,20131028,000000,3.28279,3.32566,3.27664,3.32566,101083.79890556,0
+TSI.US,D,20131029,000000,3.33807,3.41775,3.32566,3.3993,175860.64077552,0
+TSI.US,D,20131030,000000,3.37479,3.42997,3.36258,3.42997,361208.41544753,0
+TSI.US,D,20131031,000000,3.41775,3.42997,3.38074,3.42997,267422.49061432,0
+TSI.US,D,20131101,000000,3.42382,3.42382,3.3869,3.42382,122534.03968955,0
+TSI.US,D,20131104,000000,3.42382,3.44207,3.38074,3.3993,213659.67592448,0
+TSI.US,D,20131105,000000,3.3869,3.40545,3.3869,3.40545,58978.946375621,0
+TSI.US,D,20131106,000000,3.41775,3.42382,3.3869,3.40545,94601.009407587,0
+TSI.US,D,20131107,000000,3.3869,3.39315,3.34402,3.34402,95067.942279341,0
+TSI.US,D,20131108,000000,3.34402,3.36258,3.31951,3.31951,145148.54072614,0
+TSI.US,D,20131111,000000,3.30731,3.36258,3.30134,3.33182,90587.025071456,0
+TSI.US,D,20131112,000000,3.35037,3.35037,3.32566,3.32566,48553.850833238,0
+TSI.US,D,20131113,000000,3.34402,3.35662,3.31951,3.32566,103995.98550044,0
+TSI.US,D,20131114,000000,3.35037,3.35037,3.32566,3.33807,134029.18972971,0
+TSI.US,D,20131115,000000,3.34402,3.37479,3.32566,3.34402,115492.15951619,0
+TSI.US,D,20131118,000000,3.36258,3.36844,3.35037,3.36844,160299.28364385,0
+TSI.US,D,20131119,000000,3.3869,3.39315,3.36844,3.38074,195173.84449076,0
+TSI.US,D,20131120,000000,3.3869,3.39315,3.35662,3.36844,160469.26359277,0
+TSI.US,D,20131121,000000,3.36258,3.38074,3.35037,3.35037,281242.06525728,0
+TSI.US,D,20131122,000000,3.35662,3.38074,3.31951,3.35037,169493.5605199,0
+TSI.US,D,20131125,000000,3.33182,3.36844,3.33182,3.36258,177050.50041802,0
+TSI.US,D,20131126,000000,3.36844,3.36844,3.35662,3.36258,134175.61823993,0
+TSI.US,D,20131127,000000,3.36258,3.3869,3.35662,3.37479,287207.7470793,0
+TSI.US,D,20131129,000000,3.37479,3.37479,3.36844,3.37479,54573.803361838,0
+TSI.US,D,20131202,000000,3.37479,3.38074,3.33807,3.36258,147674.68852136,0
+TSI.US,D,20131203,000000,3.35662,3.36258,3.31951,3.31951,115076.42542424,0
+TSI.US,D,20131204,000000,3.33807,3.35037,3.30731,3.32566,139482.88375374,0
+TSI.US,D,20131205,000000,3.33807,3.34402,3.30731,3.30731,116517.15908774,0
+TSI.US,D,20131206,000000,3.32566,3.32566,3.28904,3.30134,282650.03170172,0
+TSI.US,D,20131209,000000,3.30134,3.31336,3.29519,3.29519,145110.6536291,0
+TSI.US,D,20131210,000000,3.30731,3.35037,3.28904,3.29519,320201.26475645,0
+TSI.US,D,20131211,000000,3.31336,3.32566,3.29519,3.31336,118150.40016328,0
+TSI.US,D,20131212,000000,3.32566,3.33182,3.28279,3.28279,119478.49651123,0
+TSI.US,D,20131213,000000,3.27664,3.28904,3.26453,3.27058,414600.55097164,0
+TSI.US,D,20131216,000000,3.24618,3.25838,3.23396,3.24618,590259.46855476,0
+TSI.US,D,20131217,000000,3.26453,3.28279,3.23983,3.27058,146597.46619442,0
+TSI.US,D,20131218,000000,3.25203,3.30134,3.24618,3.28279,242618.72975358,0
+TSI.US,D,20131219,000000,3.25838,3.27664,3.24618,3.26453,233329.22314711,0
+TSI.US,D,20131220,000000,3.27664,3.28279,3.24618,3.24618,284393.86214162,0
+TSI.US,D,20131223,000000,3.25203,3.32566,3.25203,3.31951,436859.73247644,0
+TSI.US,D,20131224,000000,3.31951,3.33182,3.28904,3.31951,158088.52033218,0
+TSI.US,D,20131226,000000,3.33182,3.33182,3.30134,3.31336,363807.26551006,0
+TSI.US,D,20131227,000000,3.33084,3.35624,3.31238,3.33709,335505.60401355,0
+TSI.US,D,20131230,000000,3.35624,3.35624,3.30575,3.32469,330942.76875799,0
+TSI.US,D,20131231,000000,3.33709,3.33709,3.30575,3.33084,365161.9852235,0
+TSI.US,D,20140102,000000,3.33709,3.33709,3.30575,3.31893,214396.93835357,0
+TSI.US,D,20140103,000000,3.31893,3.31893,3.28738,3.30575,239491.50828355,0
+TSI.US,D,20140106,000000,3.32469,3.32469,3.29978,3.31238,216417.24220437,0
+TSI.US,D,20140107,000000,3.32469,3.33084,3.31238,3.31893,313275.09382544,0
+TSI.US,D,20140108,000000,3.31238,3.33084,3.31238,3.31893,331121.96448728,0
+TSI.US,D,20140109,000000,3.31893,3.33084,3.31893,3.33084,284279.17687487,0
+TSI.US,D,20140110,000000,3.34334,3.34979,3.33084,3.34979,218804.12931854,0
+TSI.US,D,20140113,000000,3.33084,3.34334,3.31893,3.33709,450435.60092757,0
+TSI.US,D,20140114,000000,3.32469,3.34334,3.32469,3.33709,245883.16395348,0
+TSI.US,D,20140115,000000,3.33709,3.34334,3.32469,3.32469,302779.34396693,0
+TSI.US,D,20140116,000000,3.32469,3.33709,3.31893,3.33709,274421.36381265,0
+TSI.US,D,20140117,000000,3.34334,3.34334,3.31893,3.32469,126192.70449389,0
+TSI.US,D,20140121,000000,3.32469,3.35624,3.32469,3.34979,171703.29985595,0
+TSI.US,D,20140122,000000,3.34979,3.35624,3.32469,3.33084,313845.44823238,0
+TSI.US,D,20140123,000000,3.33709,3.34334,3.32469,3.33709,217775.03384461,0
+TSI.US,D,20140124,000000,3.32469,3.34334,3.31893,3.33709,223199.03257636,0
+TSI.US,D,20140127,000000,3.33709,3.34334,3.31238,3.31893,206492.87072842,0
+TSI.US,D,20140128,000000,3.33084,3.33709,3.31238,3.32469,107398.65640579,0
+TSI.US,D,20140129,000000,3.33084,3.33084,3.31238,3.32469,169776.17778438,0
+TSI.US,D,20140130,000000,3.33709,3.33709,3.31238,3.31893,253005.93819892,0
+TSI.US,D,20140131,000000,3.32469,3.34979,3.32469,3.33709,213674.01158282,0
+TSI.US,D,20140203,000000,3.34334,3.35624,3.33084,3.35624,320849.44130869,0
+TSI.US,D,20140204,000000,3.34979,3.38699,3.33709,3.35624,232425.05269589,0
+TSI.US,D,20140205,000000,3.35624,3.38074,3.35624,3.38074,113295.73186288,0
+TSI.US,D,20140206,000000,3.38699,3.38699,3.35624,3.38699,165551.25447548,0
+TSI.US,D,20140207,000000,3.39344,3.39344,3.37459,3.38699,144646.79268413,0
+TSI.US,D,20140210,000000,3.37459,3.39344,3.37459,3.39344,173624.27807396,0
+TSI.US,D,20140211,000000,3.39344,3.40594,3.38699,3.39979,98270.937943477,0
+TSI.US,D,20140212,000000,3.41228,3.41835,3.39344,3.40594,96257.801921836,0
+TSI.US,D,20140213,000000,3.40594,3.43075,3.39344,3.43075,102779.50249245,0
+TSI.US,D,20140214,000000,3.42478,3.4371,3.41228,3.4371,132172.72197424,0
+TSI.US,D,20140218,000000,3.4371,3.44315,3.41835,3.41835,176880.52046909,0
+TSI.US,D,20140219,000000,3.42478,3.4371,3.39979,3.43075,107702.77715779,0
+TSI.US,D,20140220,000000,3.41835,3.42478,3.39979,3.39979,53177.10064896,0
+TSI.US,D,20140221,000000,3.41228,3.44315,3.39979,3.4371,137999.1431152,0
+TSI.US,D,20140224,000000,3.4494,3.4494,3.39979,3.40594,138408.73335358,0
+TSI.US,D,20140225,000000,3.41835,3.41835,3.39979,3.41228,109047.25711528,0
+TSI.US,D,20140226,000000,3.41228,3.44315,3.39979,3.41228,191076.91813136,0
+TSI.US,D,20140227,000000,3.41835,3.42478,3.40594,3.40594,75092.226353516,0
+TSI.US,D,20140228,000000,3.40594,3.41835,3.35624,3.38699,219975.55740031,0
+TSI.US,D,20140303,000000,3.38699,3.39979,3.36824,3.39979,128789.50660522,0
+TSI.US,D,20140304,000000,3.41228,3.43075,3.38699,3.42478,372603.21587928,0
+TSI.US,D,20140305,000000,3.42478,3.43075,3.39344,3.43075,177367.93285276,0
+TSI.US,D,20140306,000000,3.43075,3.43075,3.38699,3.39979,320983.58211176,0
+TSI.US,D,20140307,000000,3.38699,3.38699,3.33084,3.34334,852539.55372621,0
+TSI.US,D,20140310,000000,3.33709,3.39344,3.33084,3.37459,414843.23318788,0
+TSI.US,D,20140311,000000,3.38699,3.38699,3.36229,3.38074,113007.99472041,0
+TSI.US,D,20140312,000000,3.37459,3.40594,3.34979,3.39344,356852.42326235,0
+TSI.US,D,20140313,000000,3.38074,3.39979,3.36824,3.36824,377721.04590785,0
+TSI.US,D,20140314,000000,3.36229,3.38699,3.36229,3.36824,157486.42268176,0
+TSI.US,D,20140317,000000,3.34979,3.35624,3.33709,3.34979,680696.9931892,0
+TSI.US,D,20140318,000000,3.35624,3.36824,3.34334,3.35624,212629.55647495,0
+TSI.US,D,20140319,000000,3.37459,3.37459,3.34979,3.36229,347122.60714962,0
+TSI.US,D,20140320,000000,3.38074,3.38074,3.36229,3.36824,381999.21594773,0
+TSI.US,D,20140321,000000,3.36824,3.39344,3.36824,3.38074,128991.22979762,0
+TSI.US,D,20140324,000000,3.39344,3.39344,3.38074,3.38699,85684.229918039,0
+TSI.US,D,20140325,000000,3.40594,3.40594,3.38699,3.39344,152568.26789441,0
+TSI.US,D,20140326,000000,3.39344,3.41835,3.39344,3.40594,233894.45767607,0
+TSI.US,D,20140327,000000,3.42645,3.42645,3.41385,3.4202,209232.00544758,0
+TSI.US,D,20140328,000000,3.4202,3.44569,3.4075,3.43924,193646.0729016,0
+TSI.US,D,20140331,000000,3.43924,3.49608,3.43289,3.45194,935135.47324685,0
+TSI.US,D,20140401,000000,3.45194,3.47088,3.41385,3.42645,177598.32736185,0
+TSI.US,D,20140402,000000,3.45194,3.47088,3.43924,3.46464,281732.54956775,0
+TSI.US,D,20140403,000000,3.45829,3.45829,3.42645,3.43289,90785.676337071,0
+TSI.US,D,20140404,000000,3.45194,3.45829,3.42645,3.43924,69275.020992915,0
+TSI.US,D,20140407,000000,3.44569,3.45194,3.42645,3.43289,92899.161967115,0
+TSI.US,D,20140408,000000,3.43924,3.45829,3.42645,3.43924,157110.62363805,0
+TSI.US,D,20140409,000000,3.45194,3.45829,3.44569,3.44569,118969.58064005,0
+TSI.US,D,20140410,000000,3.45829,3.45829,3.44569,3.45194,112331.14685149,0
+TSI.US,D,20140411,000000,3.45829,3.45829,3.43924,3.44569,87265.248238189,0
+TSI.US,D,20140414,000000,3.45194,3.45194,3.42645,3.43289,103147.1097314,0
+TSI.US,D,20140415,000000,3.44569,3.44569,3.42645,3.42645,200709.45656248,0
+TSI.US,D,20140416,000000,3.42645,3.44569,3.42645,3.43924,123891.83132978,0
+TSI.US,D,20140417,000000,3.44569,3.45194,3.43924,3.44569,67479.991773212,0
+TSI.US,D,20140421,000000,3.45194,3.45194,3.43289,3.43289,99860.148068394,0
+TSI.US,D,20140422,000000,3.42645,3.44569,3.42645,3.44569,142527.1632005,0
+TSI.US,D,20140423,000000,3.44569,3.45829,3.43924,3.45194,151046.64015883,0
+TSI.US,D,20140424,000000,3.45829,3.45829,3.44569,3.45829,101433.99855937,0
+TSI.US,D,20140425,000000,3.44569,3.45194,3.43924,3.44569,135377.76558958,0
+TSI.US,D,20140428,000000,3.45829,3.50223,3.45194,3.48368,175988.63772501,0
+TSI.US,D,20140429,000000,3.48983,3.49608,3.44569,3.46464,159427.88041169,0
+TSI.US,D,20140430,000000,3.48368,3.48368,3.46464,3.46464,115835.19134083,0
+TSI.US,D,20140501,000000,3.45829,3.47713,3.45829,3.47713,145812.07691232,0
+TSI.US,D,20140502,000000,3.47713,3.48368,3.46464,3.46464,207587.50064049,0
+TSI.US,D,20140505,000000,3.47088,3.47713,3.46464,3.47713,103503.45323879,0
+TSI.US,D,20140506,000000,3.47088,3.48368,3.47088,3.47713,62664.234545452,0
+TSI.US,D,20140507,000000,3.48368,3.48983,3.47713,3.48983,103917.13937956,0
+TSI.US,D,20140508,000000,3.48368,3.48983,3.44569,3.44569,441374.44087898,0
+TSI.US,D,20140509,000000,3.44569,3.47713,3.44569,3.47088,73796.897224637,0
+TSI.US,D,20140512,000000,3.45829,3.48368,3.45829,3.47713,110975.40316245,0
+TSI.US,D,20140513,000000,3.47088,3.50868,3.47088,3.50868,121490.60855728,0
+TSI.US,D,20140514,000000,3.48983,3.50223,3.48368,3.49608,91057.029869998,0
+TSI.US,D,20140515,000000,3.49608,3.49608,3.48983,3.49608,35201.209062029,0
+TSI.US,D,20140516,000000,3.49608,3.50868,3.48368,3.50868,111999.3787584,0
+TSI.US,D,20140519,000000,3.48983,3.49608,3.48368,3.48368,131416.00400884,0
+TSI.US,D,20140520,000000,3.48983,3.50223,3.48368,3.48368,156662.12232703,0
+TSI.US,D,20140521,000000,3.48983,3.49608,3.47088,3.48983,132763.55589311,0
+TSI.US,D,20140522,000000,3.49608,3.50223,3.49608,3.49608,111087.01650241,0
+TSI.US,D,20140523,000000,3.49608,3.50223,3.48368,3.49608,119862.48735971,0
+TSI.US,D,20140527,000000,3.48368,3.50223,3.48368,3.48983,99598.01031583,0
+TSI.US,D,20140528,000000,3.48983,3.49608,3.48368,3.49608,155598.21168283,0
+TSI.US,D,20140529,000000,3.50223,3.50223,3.48368,3.48368,117238.03790729,0
+TSI.US,D,20140530,000000,3.48368,3.50223,3.47088,3.50223,228783.79547669,0
+TSI.US,D,20140602,000000,3.48983,3.48983,3.47088,3.47713,177959.79074722,0
+TSI.US,D,20140603,000000,3.47088,3.48368,3.45829,3.45829,213317.66807543,0
+TSI.US,D,20140604,000000,3.44569,3.47713,3.44569,3.47713,158542.14152119,0
+TSI.US,D,20140605,000000,3.46464,3.47713,3.46464,3.47088,131318.72632722,0
+TSI.US,D,20140606,000000,3.47088,3.48368,3.47088,3.48368,332442.89300605,0
+TSI.US,D,20140609,000000,3.47713,3.48983,3.47713,3.48368,133108.63566894,0
+TSI.US,D,20140610,000000,3.47713,3.49608,3.47713,3.48983,102975.08183128,0
+TSI.US,D,20140611,000000,3.48368,3.50868,3.48368,3.50868,117344.53136927,0
+TSI.US,D,20140612,000000,3.48983,3.51522,3.47713,3.51522,92106.604855848,0
+TSI.US,D,20140613,000000,3.50223,3.52166,3.50223,3.51522,86623.215539527,0
+TSI.US,D,20140616,000000,3.50868,3.52166,3.50223,3.52166,99498.684683023,0
+TSI.US,D,20140617,000000,3.51522,3.52166,3.50223,3.51522,95255.329813399,0
+TSI.US,D,20140618,000000,3.50868,3.51522,3.50223,3.50223,45207.498585668,0
+TSI.US,D,20140619,000000,3.51522,3.51522,3.50223,3.50868,67564.981747675,0
+TSI.US,D,20140620,000000,3.51522,3.52166,3.50223,3.51522,145661.55249972,0
+TSI.US,D,20140623,000000,3.50868,3.52166,3.50868,3.52166,43138.043906249,0
+TSI.US,D,20140624,000000,3.50223,3.53407,3.50223,3.53407,158793.01554219,0
+TSI.US,D,20140625,000000,3.52166,3.54657,3.52166,3.53407,213357.60312367,0
+TSI.US,D,20140626,000000,3.56122,3.57421,3.52919,3.52919,138269.47267254,0
+TSI.US,D,20140627,000000,3.52264,3.54832,3.52264,3.52919,182317.83088359,0
+TSI.US,D,20140630,000000,3.53572,3.53572,3.52264,3.53572,70110.585079211,0
+TSI.US,D,20140701,000000,3.52264,3.53572,3.52264,3.52264,96513.795820824,0
+TSI.US,D,20140702,000000,3.53572,3.57421,3.52264,3.52264,61043.28117706,0
+TSI.US,D,20140703,000000,3.52264,3.52919,3.51619,3.51619,52878.099774942,0
+TSI.US,D,20140707,000000,3.51619,3.54832,3.51619,3.54197,223488.81767001,0
+TSI.US,D,20140708,000000,3.54197,3.54832,3.53572,3.54832,199571.81967537,0
+TSI.US,D,20140709,000000,3.54197,3.55477,3.53572,3.53572,186272.42463515,0
+TSI.US,D,20140710,000000,3.54197,3.58065,3.53572,3.54832,251829.39023917,0
+TSI.US,D,20140711,000000,3.56122,3.56776,3.54832,3.56776,128262.1591733,0
+TSI.US,D,20140714,000000,3.57421,3.57421,3.55477,3.56776,110537.14160738,0
+TSI.US,D,20140715,000000,3.54197,3.54832,3.53572,3.54197,81768.54723912,0
+TSI.US,D,20140716,000000,3.54197,3.54832,3.53572,3.54832,115180.87093502,0
+TSI.US,D,20140717,000000,3.54832,3.56122,3.54832,3.54832,125416.53099215,0
+TSI.US,D,20140718,000000,3.55477,3.58681,3.54197,3.58681,114710.86613649,0
+TSI.US,D,20140721,000000,3.56776,3.57421,3.54197,3.56122,123433.0902628,0
+TSI.US,D,20140722,000000,3.55477,3.58065,3.55477,3.56776,145902.18676476,0
+TSI.US,D,20140723,000000,3.58065,3.58065,3.56776,3.56776,52020.008225535,0
+TSI.US,D,20140724,000000,3.56122,3.58065,3.56122,3.56776,79068.323592597,0
+TSI.US,D,20140725,000000,3.56122,3.56776,3.54832,3.56122,27487.600897725,0
+TSI.US,D,20140728,000000,3.54832,3.57421,3.54832,3.56776,109195.73357669,0
+TSI.US,D,20140729,000000,3.56776,3.57421,3.56122,3.57421,75371.771691211,0
+TSI.US,D,20140730,000000,3.56776,3.57421,3.55477,3.56776,116913.43764337,0
+TSI.US,D,20140731,000000,3.55477,3.55477,3.51619,3.53572,104641.09012589,0
+TSI.US,D,20140801,000000,3.52919,3.54197,3.52264,3.53572,103774.80677172,0
+TSI.US,D,20140804,000000,3.53572,3.55477,3.52919,3.55477,72880.43906626,0
+TSI.US,D,20140805,000000,3.55477,3.55477,3.54197,3.54832,106791.43887739,0
+TSI.US,D,20140806,000000,3.54197,3.55477,3.54197,3.55477,147879.48364055,0
+TSI.US,D,20140807,000000,3.55477,3.55477,3.52264,3.52264,88868.794021449,0
+TSI.US,D,20140808,000000,3.52264,3.54197,3.52264,3.53572,46960.544805937,0
+TSI.US,D,20140811,000000,3.54832,3.54832,3.52919,3.52919,132486.05850661,0
+TSI.US,D,20140812,000000,3.52264,3.53572,3.51619,3.52919,81452.138779972,0
+TSI.US,D,20140813,000000,3.52919,3.54197,3.52264,3.52264,100236.9710877,0
+TSI.US,D,20140814,000000,3.52264,3.53572,3.52264,3.52264,76593.374577181,0
+TSI.US,D,20140815,000000,3.52264,3.53572,3.52264,3.53572,75578.614761593,0
+TSI.US,D,20140818,000000,3.52919,3.56122,3.51619,3.54197,239722.92676824,0
+TSI.US,D,20140819,000000,3.53572,3.55477,3.53572,3.55477,40563.769258027,0
+TSI.US,D,20140820,000000,3.54832,3.57421,3.54197,3.56776,71599.445595725,0
+TSI.US,D,20140821,000000,3.56776,3.56776,3.53572,3.53572,81764.451336737,0
+TSI.US,D,20140822,000000,3.55477,3.55477,3.52919,3.53572,124052.59549835,0
+TSI.US,D,20140825,000000,3.53572,3.57421,3.53572,3.57421,192424.47001563,0
+TSI.US,D,20140826,000000,3.55477,3.57421,3.55477,3.57421,213725.21036262,0
+TSI.US,D,20140827,000000,3.56122,3.56776,3.53572,3.54197,178927.44768539,0
+TSI.US,D,20140828,000000,3.53572,3.56122,3.52264,3.53572,386524.16410624,0
+TSI.US,D,20140829,000000,3.53572,3.55477,3.53572,3.54832,120063.18657652,0
+TSI.US,D,20140902,000000,3.54197,3.55477,3.54197,3.54832,166366.33904985,0
+TSI.US,D,20140903,000000,3.54197,3.59306,3.54197,3.59306,260169.67146819,0
+TSI.US,D,20140904,000000,3.59306,3.5996,3.58065,3.58065,202120.4949337,0
+TSI.US,D,20140905,000000,3.56776,3.58065,3.54832,3.54832,200106.33493646,0
+TSI.US,D,20140908,000000,3.56776,3.5996,3.56776,3.5996,204597.4919003,0
+TSI.US,D,20140909,000000,3.58065,3.61894,3.58065,3.61269,153063.87208284,0
+TSI.US,D,20140910,000000,3.61894,3.63163,3.58065,3.60614,204050.68893206,0
+TSI.US,D,20140911,000000,3.5996,3.62529,3.59306,3.61894,78864.552449001,0
+TSI.US,D,20140912,000000,3.60614,3.61894,3.59306,3.61894,90025.886444874,0
+TSI.US,D,20140915,000000,3.60614,3.62529,3.5996,3.61894,103396.95977681,0
+TSI.US,D,20140916,000000,3.60614,3.65077,3.60614,3.64442,120368.33130411,0
+TSI.US,D,20140917,000000,3.64442,3.65077,3.63163,3.63797,70964.580726235,0
+TSI.US,D,20140918,000000,3.64442,3.65077,3.62529,3.63163,94779.181161282,0
+TSI.US,D,20140919,000000,3.62529,3.64442,3.61894,3.63797,78003.388972807,0
+TSI.US,D,20140922,000000,3.61894,3.63163,3.61269,3.61894,77661.381123758,0
+TSI.US,D,20140923,000000,3.63163,3.64442,3.62529,3.63797,135834.45870536,0
+TSI.US,D,20140924,000000,3.62529,3.63797,3.62529,3.62529,76499.168822353,0
+TSI.US,D,20140925,000000,3.61894,3.63163,3.60614,3.61269,51623.729669901,0
+TSI.US,D,20140926,000000,3.63466,3.68652,3.61532,3.68652,141498.06772657,0
+TSI.US,D,20140929,000000,3.64784,3.66092,3.63466,3.65448,97084.150227769,0
+TSI.US,D,20140930,000000,3.64784,3.69286,3.63466,3.64784,138286.88025767,0
+TSI.US,D,20141001,000000,3.66717,3.66717,3.58964,3.60887,117047.57844644,0
+TSI.US,D,20141002,000000,3.60243,3.61532,3.57636,3.57636,150638.07389603,0
+TSI.US,D,20141003,000000,3.57636,3.60243,3.57636,3.58964,144056.98274086,0
+TSI.US,D,20141006,000000,3.58289,3.59589,3.55692,3.57636,180160.31430292,0
+TSI.US,D,20141007,000000,3.58289,3.58289,3.53758,3.56366,370394.50051881,0
+TSI.US,D,20141008,000000,3.56366,3.6413,3.56366,3.62196,219399.05913979,0
+TSI.US,D,20141009,000000,3.60243,3.63466,3.60243,3.62196,107196.93321338,0
+TSI.US,D,20141010,000000,3.62831,3.64784,3.60243,3.60887,117344.53136927,0
+TSI.US,D,20141013,000000,3.62831,3.62831,3.55692,3.57636,153999.78577755,0
+TSI.US,D,20141014,000000,3.58289,3.59589,3.51815,3.55038,85277.711606447,0
+TSI.US,D,20141015,000000,3.56366,3.56366,3.47293,3.50536,324645.31884289,0
+TSI.US,D,20141016,000000,3.49227,3.55692,3.4663,3.55692,176279.44679426,0
+TSI.US,D,20141017,000000,3.55692,3.58964,3.51171,3.53114,277521.96191719,0
+TSI.US,D,20141020,000000,3.50536,3.55038,3.50536,3.50536,213865.49501927,0
+TSI.US,D,20141021,000000,3.52469,3.53758,3.50536,3.53114,203739.4003509,0
+TSI.US,D,20141022,000000,3.54403,3.56366,3.52469,3.53114,86662.126612173,0
+TSI.US,D,20141023,000000,3.54403,3.55692,3.51815,3.53114,134154.11475241,0
+TSI.US,D,20141024,000000,3.52469,3.53114,3.50536,3.51171,150044.16805039,0
+TSI.US,D,20141027,000000,3.51171,3.51815,3.50536,3.51171,112198.03002401,0
+TSI.US,D,20141028,000000,3.51171,3.55692,3.51171,3.54403,209447.04032273,0
+TSI.US,D,20141029,000000,3.53758,3.55692,3.53758,3.54403,54021.88051562,0
+TSI.US,D,20141030,000000,3.55692,3.56366,3.54403,3.54403,87665.622696206,0
+TSI.US,D,20141031,000000,3.57011,3.57011,3.54403,3.56366,186552.99394844,0
+TSI.US,D,20141103,000000,3.57636,3.58289,3.53758,3.54403,154451.35901536,0
+TSI.US,D,20141104,000000,3.55692,3.56366,3.53114,3.53758,65048.049732827,0
+TSI.US,D,20141105,000000,3.53758,3.55692,3.52469,3.54403,162076.90527842,0
+TSI.US,D,20141106,000000,3.54403,3.55692,3.53758,3.55692,43332.59926948,0
+TSI.US,D,20141107,000000,3.56366,3.59589,3.55038,3.56366,190527.04323633,0
+TSI.US,D,20141110,000000,3.58964,3.58964,3.57011,3.57636,83539.001044521,0
+TSI.US,D,20141111,000000,3.58964,3.59589,3.57636,3.59589,78514.352795187,0
+TSI.US,D,20141112,000000,3.58289,3.59589,3.55038,3.58289,269975.26177502,0
+TSI.US,D,20141113,000000,3.58289,3.58964,3.56366,3.57011,76394.723311567,0
+TSI.US,D,20141114,000000,3.55692,3.58964,3.55692,3.58289,115226.94983684,0
+TSI.US,D,20141117,000000,3.57011,3.58289,3.55038,3.57636,172967.90971695,0
+TSI.US,D,20141118,000000,3.57636,3.58289,3.56366,3.57011,79230.111736757,0
+TSI.US,D,20141119,000000,3.55692,3.58289,3.55038,3.58289,99937.970213686,0
+TSI.US,D,20141120,000000,3.58289,3.60243,3.57011,3.60243,88551.361586704,0
+TSI.US,D,20141121,000000,3.60243,3.62196,3.59589,3.61532,147544.64362067,0
+TSI.US,D,20141124,000000,3.62196,3.62196,3.57636,3.57636,104087.11932848,0
+TSI.US,D,20141125,000000,3.58964,3.61532,3.58289,3.61532,127912.98349508,0
+TSI.US,D,20141126,000000,3.59589,3.62196,3.52469,3.57011,429188.10731157,0
+TSI.US,D,20141128,000000,3.55692,3.57011,3.53758,3.55038,46224.306352448,0
+TSI.US,D,20141201,000000,3.55038,3.56366,3.54403,3.55692,191750.69407349,0
+TSI.US,D,20141202,000000,3.55692,3.57636,3.55038,3.57011,117606.66912183,0
+TSI.US,D,20141203,000000,3.57636,3.58289,3.56366,3.58289,69174.671384512,0
+TSI.US,D,20141204,000000,3.57011,3.58964,3.55038,3.56366,139062.0297838,0
+TSI.US,D,20141205,000000,3.56366,3.57011,3.55692,3.56366,77102.29044837,0
+TSI.US,D,20141208,000000,3.57636,3.58289,3.55692,3.55692,150371.8402411,0
+TSI.US,D,20141209,000000,3.55038,3.56366,3.53758,3.55038,94514.995457527,0
+TSI.US,D,20141210,000000,3.55692,3.56366,3.55038,3.55038,21090.825349816,0
+TSI.US,D,20141211,000000,3.55038,3.56366,3.55038,3.55038,112875.90186853,0
+TSI.US,D,20141212,000000,3.55038,3.55692,3.53758,3.54403,104300.10625244,0
+TSI.US,D,20141215,000000,3.55038,3.57011,3.55038,3.55692,88590.272659351,0
+TSI.US,D,20141216,000000,3.55038,3.56366,3.53758,3.55038,150560.25175074,0
+TSI.US,D,20141217,000000,3.55692,3.56366,3.53114,3.53114,350947.15600049,0
+TSI.US,D,20141218,000000,3.54403,3.57011,3.54403,3.55692,202234.15622484,0
+TSI.US,D,20141219,000000,3.56366,3.56366,3.51815,3.53114,359907.96644067,0
+TSI.US,D,20141222,000000,3.51171,3.57636,3.50536,3.57636,532417.13509064,0
+TSI.US,D,20141223,000000,3.55692,3.57011,3.55038,3.56366,209878.13404863,0
+TSI.US,D,20141224,000000,3.57011,3.58964,3.56366,3.57011,78475.44172254,0
+TSI.US,D,20141226,000000,3.57636,3.58289,3.56366,3.57011,100433.57440213,0
+TSI.US,D,20141229,000000,3.5786,3.58515,3.50037,3.50692,229564.0648808,0
+TSI.US,D,20141230,000000,3.52665,3.53309,3.50037,3.51991,144396.94263871,0
+TSI.US,D,20141231,000000,3.51991,3.55282,3.50037,3.51991,487704.21671781,0
+TSI.US,D,20150102,000000,3.53309,3.54628,3.50692,3.51347,212237.3738217,0
+TSI.US,D,20150105,000000,3.52665,3.52665,3.50037,3.50692,149801.48583415,0
+TSI.US,D,20150106,000000,3.50037,3.51991,3.48056,3.48719,366902.74373662,0
+TSI.US,D,20150107,000000,3.53309,3.56552,3.49364,3.51347,477427.59763684,0
+TSI.US,D,20150108,000000,3.51991,3.54628,3.51991,3.51991,196473.26952202,0
+TSI.US,D,20150109,000000,3.53934,3.55282,3.51991,3.54628,138123.04416232,0
+TSI.US,D,20150112,000000,3.46102,3.55927,3.46102,3.53934,317820.52149587,0
+TSI.US,D,20150113,000000,3.53934,3.55927,3.53934,3.53934,134192.00184946,0
+TSI.US,D,20150114,000000,3.52665,3.55927,3.52665,3.53934,143217.32275218,0
+TSI.US,D,20150115,000000,3.53934,3.59178,3.53309,3.55282,390115.24652124,0
+TSI.US,D,20150116,000000,3.54628,3.57206,3.54628,3.55927,166307.97244089,0
+TSI.US,D,20150120,000000,3.55927,3.56552,3.53309,3.53934,331541.79448162,0
+TSI.US,D,20150121,000000,3.54628,3.55282,3.53309,3.53934,201675.06554946,0
+TSI.US,D,20150122,000000,3.54628,3.56552,3.53934,3.54628,156572.01247457,0
+TSI.US,D,20150123,000000,3.55927,3.56552,3.53309,3.54628,199333.23336152,0
+TSI.US,D,20150126,000000,3.54628,3.55282,3.52665,3.52665,100822.68512859,0
+TSI.US,D,20150127,000000,3.53309,3.53309,3.51347,3.51991,101948.03430854,0
+TSI.US,D,20150128,000000,3.51347,3.54628,3.51347,3.54628,154813.84637633,0
+TSI.US,D,20150129,000000,3.52665,3.5786,3.52665,3.56552,160429.32854452,0
+TSI.US,D,20150130,000000,3.55282,3.5786,3.55282,3.56552,116159.79160475,0
+TSI.US,D,20150202,000000,3.58515,3.58515,3.55282,3.55282,107592.18779342,0
+TSI.US,D,20150203,000000,3.56552,3.58515,3.55282,3.58515,124035.18791322,0
+TSI.US,D,20150204,000000,3.5786,3.58515,3.55927,3.55927,113844.58278231,0
+TSI.US,D,20150205,000000,3.55927,3.56552,3.52665,3.52665,259508.18323322,0
+TSI.US,D,20150206,000000,3.51991,3.54628,3.50037,3.51991,570685.15106254,0
+TSI.US,D,20150209,000000,3.50692,3.53934,3.50692,3.51347,195810.75731144,0
+TSI.US,D,20150210,000000,3.51347,3.52665,3.51347,3.52665,314095.2982778,0
+TSI.US,D,20150211,000000,3.52665,3.53309,3.50037,3.51347,253702.24160417,0
+TSI.US,D,20150212,000000,3.50692,3.51991,3.50037,3.51347,265066.32276804,0
+TSI.US,D,20150213,000000,3.50692,3.54628,3.50692,3.54628,294926.47512158,0
+TSI.US,D,20150217,000000,3.53309,3.54628,3.45458,3.51347,379001.01540279,0
+TSI.US,D,20150218,000000,3.55282,3.55927,3.51347,3.52665,217096.1380245,0
+TSI.US,D,20150219,000000,3.53934,3.53934,3.51347,3.52665,192783.88544982,0
+TSI.US,D,20150220,000000,3.52665,3.53934,3.51991,3.52665,261416.87374407,0
+TSI.US,D,20150223,000000,3.53309,3.53934,3.51991,3.51991,178846.55361331,0
+TSI.US,D,20150224,000000,3.52665,3.53309,3.51347,3.52665,163904.70171719,0
+TSI.US,D,20150225,000000,3.52665,3.53934,3.51991,3.51991,319022.66884552,0
+TSI.US,D,20150226,000000,3.51991,3.53309,3.50692,3.50692,331288.87250942,0
+TSI.US,D,20150227,000000,3.53934,3.53934,3.51347,3.51991,137071.42122528,0
+TSI.US,D,20150302,000000,3.53934,3.53934,3.50692,3.52665,375166.22679595,0
+TSI.US,D,20150303,000000,3.51347,3.53934,3.51347,3.51991,216832.97629633,0
+TSI.US,D,20150304,000000,3.51991,3.53309,3.51347,3.53309,110405.04875551,0
+TSI.US,D,20150305,000000,3.52665,3.53934,3.52665,3.53309,195852.74031088,0
+TSI.US,D,20150306,000000,3.52665,3.53309,3.51347,3.52665,199221.62002156,0
+TSI.US,D,20150309,000000,3.52665,3.53309,3.50037,3.51991,366592.47913104,0
+TSI.US,D,20150310,000000,3.51347,3.51991,3.51347,3.51347,91415.421328581,0
+TSI.US,D,20150311,000000,3.51991,3.52665,3.51347,3.52665,166602.87741252,0
+TSI.US,D,20150312,000000,3.51991,3.53309,3.51991,3.52665,189266.52927771,0
+TSI.US,D,20150313,000000,3.53309,3.54628,3.52665,3.53309,172421.10674872,0
+TSI.US,D,20150316,000000,3.52665,3.53934,3.51991,3.53309,130162.65787939,0
+TSI.US,D,20150317,000000,3.53934,3.53934,3.51347,3.52665,153897.38821796,0
+TSI.US,D,20150318,000000,3.52665,3.54628,3.51991,3.54628,274402.93225192,0
+TSI.US,D,20150319,000000,3.53934,3.54628,3.52665,3.53934,96775.933573388,0
+TSI.US,D,20150320,000000,3.54628,3.55927,3.53309,3.55927,226172.65770701,0
+TSI.US,D,20150323,000000,3.54628,3.55927,3.53309,3.53309,144706.18326869,0
+TSI.US,D,20150324,000000,3.53934,3.55282,3.52665,3.55282,124337.26071402,0
+TSI.US,D,20150325,000000,3.53934,3.55282,3.52665,3.55282,275018.34158509,0
+TSI.US,D,20150326,000000,3.53934,3.54628,3.52665,3.52665,209329.2831292,0
+TSI.US,D,20150327,000000,3.52665,3.54628,3.51991,3.52665,232907.34520158,0
+TSI.US,D,20150330,000000,3.51991,3.55282,3.51991,3.53934,211776.58480352,0
+TSI.US,D,20150331,000000,3.53934,3.56552,3.53309,3.53309,273317.51812021,0
+TSI.US,D,20150401,000000,3.54637,3.54637,3.53309,3.54637,94494.515945608,0
+TSI.US,D,20150402,000000,3.54637,3.56561,3.52645,3.54637,264097.64185426,0
+TSI.US,D,20150406,000000,3.53934,3.55292,3.53309,3.54637,112967.03569658,0
+TSI.US,D,20150407,000000,3.55292,3.55292,3.53934,3.55292,237435.36528688,0
+TSI.US,D,20150408,000000,3.54637,3.55956,3.54637,3.54637,104640.06615029,0
+TSI.US,D,20150409,000000,3.55292,3.55956,3.54637,3.55956,146349.66410019,0
+TSI.US,D,20150410,000000,3.56561,3.56561,3.54637,3.55292,131899.32049012,0
+TSI.US,D,20150413,000000,3.55956,3.55956,3.54637,3.54637,111458.71964373,0
+TSI.US,D,20150414,000000,3.55292,3.56561,3.54637,3.55956,202919.19589854,0
+TSI.US,D,20150415,000000,3.56561,3.57245,3.55292,3.56561,275940.94359704,0
+TSI.US,D,20150416,000000,3.57245,3.58563,3.56561,3.58563,303102.92025525,0
+TSI.US,D,20150417,000000,3.57909,3.59901,3.57245,3.59218,125538.38408807,0
+TSI.US,D,20150420,000000,3.59901,3.59901,3.56561,3.59901,168870.98335755,0
+TSI.US,D,20150421,000000,3.59218,3.59901,3.56561,3.56561,225597.18342208,0
+TSI.US,D,20150422,000000,3.57245,3.58563,3.55292,3.56561,316919.42297143,0
+TSI.US,D,20150423,000000,3.57245,3.57909,3.55956,3.57245,367831.48960214,0
+TSI.US,D,20150424,000000,3.56561,3.57909,3.55956,3.57245,187467.40415563,0
+TSI.US,D,20150427,000000,3.57245,3.57909,3.56561,3.56561,298929.19572615,0
+TSI.US,D,20150428,000000,3.57909,3.59218,3.55956,3.59218,222152.5295173,0
+TSI.US,D,20150429,000000,3.59218,3.61874,3.58563,3.59901,292265.16254771,0
+TSI.US,D,20150430,000000,3.60556,3.61874,3.59218,3.61229,134326.14265253,0
+TSI.US,D,20150501,000000,3.61229,3.62537,3.61229,3.61874,74504.46436144,0
+TSI.US,D,20150504,000000,3.61874,3.61874,3.59218,3.59218,102523.50859346,0
+TSI.US,D,20150505,000000,3.59218,3.61229,3.55292,3.55292,199134.58209591,0
+TSI.US,D,20150506,000000,3.56561,3.59901,3.55292,3.58563,111832.47073626,0
+TSI.US,D,20150507,000000,3.57909,3.59218,3.57245,3.58563,88400.837174099,0
+TSI.US,D,20150508,000000,3.59218,3.59901,3.57245,3.59218,215338.99590184,0
+TSI.US,D,20150511,000000,3.57245,3.59218,3.56561,3.59218,197468.57380129,0
+TSI.US,D,20150512,000000,3.57245,3.60556,3.56561,3.57245,176763.78725115,0
+TSI.US,D,20150513,000000,3.57909,3.58563,3.57245,3.57245,120087.76199082,0
+TSI.US,D,20150514,000000,3.58563,3.58563,3.55292,3.55956,224426.77931591,0
+TSI.US,D,20150515,000000,3.57245,3.57909,3.55956,3.55956,142055.11045077,0
+TSI.US,D,20150518,000000,3.55956,3.57909,3.55956,3.57909,255195.19802307,0
+TSI.US,D,20150519,000000,3.57909,3.60556,3.55956,3.60556,160061.72130558,0
+TSI.US,D,20150520,000000,3.60556,3.61874,3.59218,3.61874,179600.19965193,0
+TSI.US,D,20150521,000000,3.60556,3.61229,3.53309,3.55292,422954.14388342,0
+TSI.US,D,20150522,000000,3.55956,3.57245,3.53934,3.54637,302110.68790277,0
+TSI.US,D,20150526,000000,3.54637,3.56561,3.53934,3.55292,126908.46343545,0
+TSI.US,D,20150527,000000,3.55292,3.56561,3.53309,3.55956,272883.35246754,0
+TSI.US,D,20150528,000000,3.55956,3.57909,3.55956,3.57909,148049.46358947,0
+TSI.US,D,20150529,000000,3.56561,3.57909,3.55956,3.57245,140829.41166242,0
+TSI.US,D,20150601,000000,3.56561,3.57909,3.55956,3.57245,185775.79647112,0
+TSI.US,D,20150602,000000,3.57245,3.58563,3.57245,3.58563,38583.400455457,0
+TSI.US,D,20150603,000000,3.57245,3.60556,3.56561,3.59901,110246.33253813,0
+TSI.US,D,20150604,000000,3.59901,3.59901,3.55956,3.57245,134326.14265253,0
+TSI.US,D,20150605,000000,3.57909,3.58563,3.55292,3.55292,101159.57309966,0
+TSI.US,D,20150608,000000,3.54637,3.56561,3.54637,3.55292,125840.45688888,0
+TSI.US,D,20150609,000000,3.55956,3.55956,3.51971,3.54637,340413.51904494,0
+TSI.US,D,20150610,000000,3.55292,3.55956,3.51317,3.51971,191416.87802921,0
+TSI.US,D,20150611,000000,3.51971,3.54637,3.51971,3.53934,110663.09060569,0
+TSI.US,D,20150612,000000,3.50009,3.52645,3.50009,3.50653,167028.85126043,0
+TSI.US,D,20150615,000000,3.50653,3.53309,3.50653,3.52645,194137.58118766,0
+TSI.US,D,20150616,000000,3.52645,3.53934,3.51971,3.52645,157642.06697235,0
+TSI.US,D,20150617,000000,3.53309,3.53309,3.51971,3.52645,80262.279137475,0
+TSI.US,D,20150618,000000,3.53309,3.53934,3.52645,3.53309,94644.016382616,0
+TSI.US,D,20150619,000000,3.53934,3.55292,3.53309,3.55292,57243.307740483,0
+TSI.US,D,20150622,000000,3.55292,3.55956,3.55292,3.55956,40434.748332937,0
+TSI.US,D,20150623,000000,3.55956,3.55956,3.54637,3.54637,91279.23257432,0
+TSI.US,D,20150624,000000,3.55956,3.55956,3.54637,3.55956,73747.746396032,0
+TSI.US,D,20150625,000000,3.54637,3.55956,3.50009,3.50653,215036.92310103,0
+TSI.US,D,20150626,000000,3.537,3.537,3.4701,3.47684,232863.31425095,0
+TSI.US,D,20150629,000000,3.49032,3.49676,3.437,3.45008,381512.82753965,0
+TSI.US,D,20150630,000000,3.44344,3.48377,3.437,3.437,650986.34127267,0
+TSI.US,D,20150701,000000,3.46346,3.47684,3.42342,3.42342,257139.72767977,0
+TSI.US,D,20150702,000000,3.437,3.46346,3.43026,3.43026,206788.79967564,0
+TSI.US,D,20150706,000000,3.40341,3.45682,3.40341,3.43026,210385.00196862,0
+TSI.US,D,20150707,000000,3.45682,3.46346,3.437,3.45682,617074.31748594,0
+TSI.US,D,20150708,000000,3.45682,3.46346,3.43026,3.43026,262382.48273105,0
+TSI.US,D,20150709,000000,3.45008,3.4701,3.437,3.46346,223722.2841059,0
+TSI.US,D,20150710,000000,3.51014,3.53036,3.46346,3.5035,206788.79967564,0
+TSI.US,D,20150713,000000,3.5035,3.52352,3.5035,3.51014,136210.25774908,0
+TSI.US,D,20150714,000000,3.49676,3.51014,3.48377,3.48377,88552.3855623,0
+TSI.US,D,20150715,000000,3.49032,3.5035,3.49032,3.5035,116955.42064281,0
+TSI.US,D,20150716,000000,3.51014,3.51679,3.5035,3.51014,100098.73438225,0
+TSI.US,D,20150717,000000,3.5035,3.51679,3.48377,3.49676,146254.43436977,0
+TSI.US,D,20150720,000000,3.5035,3.51014,3.48377,3.49676,130669.52579939,0
+TSI.US,D,20150721,000000,3.49032,3.51014,3.47684,3.5035,192403.99050371,0
+TSI.US,D,20150722,000000,3.5035,3.52352,3.48377,3.52352,91403.133621429,0
+TSI.US,D,20150723,000000,3.51679,3.537,3.5035,3.53036,132464.55501909,0
+TSI.US,D,20150724,000000,3.53036,3.53036,3.46346,3.5035,182816.50699882,0
+TSI.US,D,20150727,000000,3.49676,3.53036,3.48377,3.51679,110283.19565959,0
+TSI.US,D,20150728,000000,3.5035,3.51679,3.47684,3.47684,59641.458586202,0
+TSI.US,D,20150729,000000,3.5035,3.51679,3.47684,3.51679,127818.77774026,0
+TSI.US,D,20150730,000000,3.49676,3.51679,3.47684,3.49032,77620.42209992,0
+TSI.US,D,20150731,000000,3.49032,3.51679,3.49032,3.51014,138908.43344441,0
+TSI.US,D,20150803,000000,3.51014,3.53036,3.5035,3.52352,63936.012235623,0
+TSI.US,D,20150804,000000,3.51679,3.537,3.48377,3.48377,54395.631608142,0
+TSI.US,D,20150805,000000,3.49676,3.537,3.49676,3.537,64289.283816226,0
+TSI.US,D,20150806,000000,3.53036,3.53036,3.49676,3.51014,72385.858853416,0
+TSI.US,D,20150807,000000,3.5035,3.53036,3.5035,3.5035,87962.575619032,0
+TSI.US,D,20150810,000000,3.5035,3.537,3.5035,3.52352,149547.53988635,0
+TSI.US,D,20150811,000000,3.52352,3.53036,3.51679,3.51679,68763.033194939,0
+TSI.US,D,20150812,000000,3.49032,3.52352,3.49032,3.5035,112388.48948486,0
+TSI.US,D,20150813,000000,3.51679,3.52352,3.5035,3.51014,89907.105275744,0
+TSI.US,D,20150814,000000,3.5035,3.52352,3.5035,3.51679,148649.5132887,0
+TSI.US,D,20150817,000000,3.51679,3.53036,3.51014,3.51679,88857.530289894,0
+TSI.US,D,20150818,000000,3.5035,3.55673,3.5035,3.55673,221475.68164837,0
+TSI.US,D,20150819,000000,3.51679,3.55018,3.51679,3.54364,118229.24628417,0
+TSI.US,D,20150820,000000,3.52352,3.53036,3.437,3.5035,342701.0805263,0
+TSI.US,D,20150821,000000,3.49032,3.52352,3.49032,3.51679,127373.34835602,0
+TSI.US,D,20150824,000000,3.49032,3.537,3.437,3.49676,361399.89888397,0
+TSI.US,D,20150825,000000,3.48377,3.49032,3.44344,3.46346,219528.08006488,0
+TSI.US,D,20150826,000000,3.49032,3.49676,3.45008,3.45682,233609.7924604,0
+TSI.US,D,20150827,000000,3.4701,3.47684,3.437,3.46346,238859.71534085,0
+TSI.US,D,20150828,000000,3.46346,3.49032,3.44344,3.46346,161984.74747477,0
+TSI.US,D,20150831,000000,3.46346,3.4701,3.437,3.4701,131416.00400884,0
+TSI.US,D,20150901,000000,3.4701,3.49032,3.46346,3.47684,84812.826685885,0
+TSI.US,D,20150902,000000,3.47684,3.47684,3.46346,3.46346,64134.663501237,0
+TSI.US,D,20150903,000000,3.4701,3.47684,3.4701,3.47684,67280.316532001,0
+TSI.US,D,20150904,000000,3.47684,3.48377,3.4701,3.4701,74323.220680956,0
+TSI.US,D,20150908,000000,3.47684,3.47684,3.44344,3.44344,136361.80613728,0
+TSI.US,D,20150909,000000,3.45682,3.46346,3.437,3.44344,98898.634983795,0
+TSI.US,D,20150910,000000,3.44344,3.45682,3.43026,3.437,97924.834192046,0
+TSI.US,D,20150911,000000,3.42342,3.45682,3.41034,3.41034,140255.98532869,0
+TSI.US,D,20150914,000000,3.41034,3.41678,3.38348,3.39666,103694.93667523,0
+TSI.US,D,20150915,000000,3.39666,3.40341,3.38348,3.38993,163783.87259686,0
+TSI.US,D,20150916,000000,3.38993,3.40341,3.38348,3.38993,156889.44490932,0
+TSI.US,D,20150917,000000,3.38993,3.38993,3.33661,3.38348,245093.678769,0
+TSI.US,D,20150918,000000,3.36355,3.41678,3.36355,3.41034,150600.18679899,0
+TSI.US,D,20150921,000000,3.41034,3.41678,3.38348,3.40341,104595.01122408,0
+TSI.US,D,20150922,000000,3.40341,3.43026,3.40341,3.42342,81667.173655121,0
+TSI.US,D,20150923,000000,3.42342,3.45008,3.42342,3.437,103245.41138861,0
+TSI.US,D,20150924,000000,3.44344,3.47684,3.42342,3.4701,120082.64211284,0
+TSI.US,D,20150925,000000,3.4701,3.49676,3.4701,3.49032,125421.65087013,0
+TSI.US,D,20150928,000000,3.4911,3.4911,3.45731,3.46414,143852.18762167,0
+TSI.US,D,20150929,000000,3.46414,3.47088,3.43035,3.44383,162621.66029546,0
+TSI.US,D,20150930,000000,3.46414,3.50467,3.43729,3.50467,191407.66224885,0
+TSI.US,D,20151001,000000,3.48426,3.51122,3.48426,3.50467,87248.864628654,0
+TSI.US,D,20151002,000000,3.4911,3.51795,3.4911,3.51795,71519.575499241,0
+TSI.US,D,20151005,000000,3.51122,3.53827,3.51122,3.53163,198033.80833025,0
+TSI.US,D,20151006,000000,3.52479,3.56502,3.52479,3.56502,85317.646654689,0
+TSI.US,D,20151007,000000,3.54501,3.56502,3.51795,3.55849,114102.62463249,0
+TSI.US,D,20151008,000000,3.54501,3.5786,3.53827,3.5786,198973.81792734,0
+TSI.US,D,20151009,000000,3.57177,3.60575,3.56502,3.59198,106236.44410438,0
+TSI.US,D,20151012,000000,3.5786,3.61904,3.57177,3.59901,148123.18983238,0
+TSI.US,D,20151013,000000,3.59198,3.60575,3.56502,3.56502,101490.31721715,0
+TSI.US,D,20151014,000000,3.56502,3.57177,3.56502,3.56502,66323.923325383,0
+TSI.US,D,20151015,000000,3.56502,3.5786,3.55849,3.56502,204166.39817441,0
+TSI.US,D,20151016,000000,3.56502,3.60575,3.56502,3.59198,134281.0877263,0
+TSI.US,D,20151019,000000,3.5786,3.59198,3.57177,3.57177,55644.881835203,0
+TSI.US,D,20151020,000000,3.57177,3.58534,3.56502,3.5786,35629.230861137,0
+TSI.US,D,20151021,000000,3.56502,3.58534,3.56502,3.56502,68402.593785164,0
+TSI.US,D,20151022,000000,3.5786,3.60575,3.56502,3.57177,82051.164503603,0
+TSI.US,D,20151023,000000,3.59198,3.59198,3.53827,3.55194,216928.20602675,0
+TSI.US,D,20151026,000000,3.54501,3.55849,3.51795,3.53827,149121.56603843,0
+TSI.US,D,20151027,000000,3.53827,3.5786,3.53827,3.5786,73744.674469243,0
+TSI.US,D,20151028,000000,3.5786,3.5786,3.53827,3.56502,163958.97242378,0
+TSI.US,D,20151029,000000,3.56502,3.57177,3.53827,3.55849,132055.9887563,0
+TSI.US,D,20151030,000000,3.55194,3.59198,3.54501,3.58534,175082.41932259,0
+TSI.US,D,20151102,000000,3.58534,3.58534,3.54501,3.57177,102792.8141752,0
+TSI.US,D,20151103,000000,3.56502,3.5786,3.52479,3.52479,192298.52101733,0
+TSI.US,D,20151104,000000,3.54501,3.56502,3.54501,3.55849,78323.893334339,0
+TSI.US,D,20151105,000000,3.56502,3.57177,3.53827,3.55849,83535.929117733,0
+TSI.US,D,20151106,000000,3.55849,3.55849,3.53163,3.54501,76414.17884789,0
+TSI.US,D,20151109,000000,3.55194,3.55194,3.52479,3.52479,82047.06860122,0
+TSI.US,D,20151110,000000,3.52479,3.54501,3.51122,3.53163,89472.93962306,0
+TSI.US,D,20151111,000000,3.53827,3.54501,3.50467,3.51795,62321.202720808,0
+TSI.US,D,20151112,000000,3.51122,3.52479,3.47088,3.51122,148973.08957702,0
+TSI.US,D,20151113,000000,3.51795,3.55194,3.48426,3.55194,146301.53724718,0
+TSI.US,D,20151116,000000,3.55194,3.59901,3.53163,3.58534,163662.01950094,0
+TSI.US,D,20151117,000000,3.57177,3.58534,3.54501,3.54501,64693.754176627,0
+TSI.US,D,20151118,000000,3.54501,3.57177,3.53163,3.55194,95258.401740187,0
+TSI.US,D,20151119,000000,3.56502,3.56502,3.53163,3.54501,58905.220132713,0
+TSI.US,D,20151120,000000,3.55849,3.59901,3.54501,3.59901,63501.84658294,0
+TSI.US,D,20151123,000000,3.59198,3.59198,3.56502,3.58534,69148.048019017,0
+TSI.US,D,20151124,000000,3.5786,3.5786,3.53163,3.53827,112023.95417271,0
+TSI.US,D,20151125,000000,3.53827,3.55849,3.53827,3.54501,80126.090383214,0
+TSI.US,D,20151127,000000,3.54501,3.57177,3.54501,3.55194,52820.757141568,0
+TSI.US,D,20151130,000000,3.55194,3.58534,3.54501,3.58534,98523.859915677,0
+TSI.US,D,20151201,000000,3.5786,3.58534,3.57177,3.58534,57809.566245045,0
+TSI.US,D,20151202,000000,3.56502,3.5786,3.51795,3.52479,87794.643621296,0
+TSI.US,D,20151203,000000,3.54501,3.55194,3.51795,3.54501,127156.26552968,0
+TSI.US,D,20151204,000000,3.54501,3.55194,3.51122,3.54501,121222.32695114,0
+TSI.US,D,20151207,000000,3.54501,3.54501,3.50467,3.53163,66920.901097822,0
+TSI.US,D,20151208,000000,3.53163,3.56502,3.51122,3.56502,85595.144041192,0
+TSI.US,D,20151209,000000,3.53827,3.54501,3.52479,3.53827,82794.570786264,0
+TSI.US,D,20151210,000000,3.51795,3.53163,3.50467,3.52479,106087.96764297,0
+TSI.US,D,20151211,000000,3.51795,3.52479,3.49784,3.51795,124487.78512662,0
+TSI.US,D,20151214,000000,3.52479,3.53163,3.48426,3.4911,120844.47995623,0
+TSI.US,D,20151215,000000,3.47782,3.52479,3.47782,3.51795,83983.406453164,0
+TSI.US,D,20151216,000000,3.52479,3.55849,3.51795,3.53163,133834.63436648,0
+TSI.US,D,20151217,000000,3.53163,3.54501,3.52479,3.54501,91251.585233229,0
+TSI.US,D,20151218,000000,3.52479,3.55194,3.52479,3.55194,107575.80418389,0
+TSI.US,D,20151221,000000,3.55849,3.5786,3.55849,3.57177,156538.22127991,0
+TSI.US,D,20151222,000000,3.57177,3.5786,3.56502,3.56502,87354.334115037,0
+TSI.US,D,20151223,000000,3.57177,3.61904,3.56502,3.60575,228352.70175078,0
+TSI.US,D,20151224,000000,3.59901,3.61249,3.57177,3.61249,94521.139311102,0
+TSI.US,D,20151228,000000,3.59901,3.6326,3.58661,3.62587,206369.9936569,0
+TSI.US,D,20151229,000000,3.61786,3.66523,3.57079,3.62469,224397.08402363,0
+TSI.US,D,20151230,000000,3.62469,3.63134,3.5703,3.63134,86812.651024778,0
+TSI.US,D,20151231,000000,3.63134,3.63807,3.57664,3.58359,189032.03886624,0
+TSI.US,D,20160104,000000,3.5703,3.60409,3.56336,3.59062,54866.66038228,0
+TSI.US,D,20160105,000000,3.60409,3.63134,3.59052,3.63134,92622.688556208,0
+TSI.US,D,20160106,000000,3.60409,3.66523,3.60409,3.65185,171652.10107616,0
+TSI.US,D,20160107,000000,3.64482,3.66523,3.62313,3.65839,207582.38076251,0
+TSI.US,D,20160108,000000,3.66523,3.66523,3.63807,3.65839,147114.57387037,0
+TSI.US,D,20160111,000000,3.65839,3.66523,3.61307,3.65185,190453.31699343,0
+TSI.US,D,20160112,000000,3.64482,3.64482,3.61093,3.63134,41491.49114796,0
+TSI.US,D,20160113,000000,3.63134,3.63134,3.58359,3.59745,64871.925930323,0
+TSI.US,D,20160114,000000,3.58359,3.61786,3.5495,3.60409,119782.61726323,0
+TSI.US,D,20160115,000000,3.5703,3.60409,3.55633,3.58359,82682.957446306,0
+TSI.US,D,20160119,000000,3.60409,3.60409,3.44793,3.50878,160876.80587996,0
+TSI.US,D,20160120,000000,3.48172,3.5076,3.4408,3.50203,189873.74680611,0
+TSI.US,D,20160121,000000,3.50203,3.5495,3.47489,3.4952,111445.40796099,0
+TSI.US,D,20160122,000000,3.50878,3.54305,3.48172,3.53612,153793.96668276,0
+TSI.US,D,20160125,000000,3.52919,3.53612,3.47489,3.48172,107632.12284167,0
+TSI.US,D,20160126,000000,3.50203,3.53612,3.48837,3.53612,91559.80188761,0
+TSI.US,D,20160127,000000,3.52919,3.54305,3.4953,3.53612,105653.80199028,0
+TSI.US,D,20160128,000000,3.52919,3.56336,3.50878,3.54305,136604.48835352,0
+TSI.US,D,20160129,000000,3.53612,3.57039,3.51561,3.54892,266562.35111372,0
+TSI.US,D,20160201,000000,3.52226,3.54305,3.50878,3.52226,111590.81249561,0
+TSI.US,D,20160202,000000,3.50203,3.52226,3.50203,3.50878,175052.72403031,0
+TSI.US,D,20160203,000000,3.50878,3.53407,3.50878,3.52226,75246.846668505,0
+TSI.US,D,20160204,000000,3.51561,3.54305,3.51561,3.52919,104149.58183983,0
+TSI.US,D,20160205,000000,3.53612,3.54305,3.50878,3.52919,92188.522903524,0
+TSI.US,D,20160208,000000,3.50878,3.52226,3.47489,3.48837,324184.52982471,0
+TSI.US,D,20160209,000000,3.48172,3.50878,3.46815,3.4952,143710.87898943,0
+TSI.US,D,20160210,000000,3.48837,3.50878,3.48837,3.4952,56403.647751803,0
+TSI.US,D,20160211,000000,3.47489,3.4952,3.47489,3.47489,82378.836694308,0
+TSI.US,D,20160212,000000,3.47489,3.50878,3.47489,3.48837,120554.69486258,0
+TSI.US,D,20160216,000000,3.48837,3.48837,3.46131,3.46815,196709.80788469,0
+TSI.US,D,20160217,000000,3.47489,3.4952,3.46131,3.4952,90447.764390407,0
+TSI.US,D,20160218,000000,3.48837,3.48837,3.46815,3.48172,67021.250706226,0
+TSI.US,D,20160219,000000,3.48837,3.48837,3.46815,3.46815,81755.235556373,0
+TSI.US,D,20160222,000000,3.48172,3.48827,3.47489,3.48172,108997.08231107,0
+TSI.US,D,20160223,000000,3.48837,3.50203,3.46131,3.46815,222865.21653208,0
+TSI.US,D,20160224,000000,3.46815,3.50203,3.46815,3.48837,117401.87400264,0
+TSI.US,D,20160225,000000,3.48837,3.4952,3.48172,3.48837,38519.913968508,0
+TSI.US,D,20160226,000000,3.48837,3.4952,3.48172,3.4952,74482.960873925,0
+TSI.US,D,20160229,000000,3.48837,3.50067,3.48837,3.48837,166357.12326949,0
+TSI.US,D,20160301,000000,3.48172,3.51561,3.48172,3.48837,164006.07530118,0
+TSI.US,D,20160302,000000,3.48837,3.50878,3.46815,3.50203,132596.64787096,0
+TSI.US,D,20160303,000000,3.4952,3.52919,3.48837,3.4952,112647.55531064,0
+TSI.US,D,20160304,000000,3.50203,3.52226,3.48172,3.4952,248183.01314199,0
+TSI.US,D,20160307,000000,3.48837,3.56336,3.48837,3.52919,115977.52394867,0
+TSI.US,D,20160308,000000,3.53612,3.55565,3.52919,3.5495,153696.68900115,0
+TSI.US,D,20160309,000000,3.55633,3.56336,3.52226,3.53934,138580.76125371,0
+TSI.US,D,20160310,000000,3.55633,3.5703,3.52226,3.52226,106807.82248692,0
+TSI.US,D,20160311,000000,3.5495,3.56336,3.50878,3.52226,184606.41634054,0
+TSI.US,D,20160314,000000,3.54305,3.55633,3.53612,3.53612,76615.902040292,0
+TSI.US,D,20160315,000000,3.55633,3.55633,3.52226,3.53612,107175.42972587,0
+TSI.US,D,20160316,000000,3.54305,3.56336,3.52226,3.56336,102868.5883693,0
+TSI.US,D,20160317,000000,3.56336,3.57664,3.54305,3.57664,71170.399821021,0
+TSI.US,D,20160318,000000,3.57664,3.60087,3.5703,3.5703,120126.67306347,0
+TSI.US,D,20160321,000000,3.56336,3.5703,3.53612,3.55633,107527.67733088,0
+TSI.US,D,20160322,000000,3.5703,3.5703,3.53612,3.56336,53457.66996225,0
+TSI.US,D,20160323,000000,3.57664,3.57664,3.55936,3.56336,70295.924662079,0
+TSI.US,D,20160324,000000,3.55633,3.57664,3.53612,3.5703,119657.69224052,0
+TSI.US,D,20160328,000000,3.55633,3.56336,3.53612,3.5495,73932.062003303,0
+TSI.US,D,20160329,000000,3.56971,3.58309,3.55545,3.55545,108733.92058291,0
+TSI.US,D,20160330,000000,3.57636,3.58309,3.55555,3.56971,79043.748178293,0
+TSI.US,D,20160331,000000,3.56248,3.61053,3.56248,3.58309,165704.85081488,0
+TSI.US,D,20160401,000000,3.58309,3.59705,3.56248,3.56248,80243.847576749,0
+TSI.US,D,20160404,000000,3.59002,3.59002,3.56971,3.57636,41250.856882911,0
+TSI.US,D,20160405,000000,3.56971,3.59705,3.56971,3.59198,49558.370892866,0
+TSI.US,D,20160406,000000,3.59002,3.6038,3.57636,3.59002,111082.92060003,0
+TSI.US,D,20160407,000000,3.58309,3.59002,3.55545,3.56971,54686.440677392,0
+TSI.US,D,20160408,000000,3.56971,3.59705,3.56971,3.57636,42144.787578176,0
+TSI.US,D,20160411,000000,3.57636,3.59002,3.55545,3.55545,42187.794553207,0
+TSI.US,D,20160412,000000,3.56248,3.59705,3.56248,3.59705,52164.388784563,0
+TSI.US,D,20160413,000000,3.59705,3.59705,3.56248,3.57626,70118.776883979,0
+TSI.US,D,20160414,000000,3.57636,3.59705,3.57636,3.58309,154077.60792284,0
+TSI.US,D,20160415,000000,3.59002,3.59002,3.56258,3.57636,104696.38480807,0
+TSI.US,D,20160418,000000,3.57636,3.61756,3.56971,3.61756,151334.37730129,0
+TSI.US,D,20160419,000000,3.61053,3.61756,3.56971,3.58309,158735.67290882,0
+TSI.US,D,20160420,000000,3.59002,3.61756,3.58309,3.61053,84345.893814131,0
+TSI.US,D,20160421,000000,3.6038,3.62441,3.59423,3.62441,73528.615618498,0
+TSI.US,D,20160422,000000,3.6038,3.61756,3.59002,3.59705,86863.849804576,0
+TSI.US,D,20160425,000000,3.61756,3.63797,3.61053,3.62441,279344.63847798,0
+TSI.US,D,20160426,000000,3.63797,3.67226,3.6245,3.64482,306700.14652383,0
+TSI.US,D,20160427,000000,3.65195,3.66551,3.63797,3.66551,288392.48684381,0
+TSI.US,D,20160428,000000,3.65858,3.67226,3.62441,3.62441,332188.94705826,0
+TSI.US,D,20160429,000000,3.63797,3.66551,3.62441,3.65195,63277.595927426,0
+TSI.US,D,20160502,000000,3.63797,3.67226,3.63797,3.65858,99804.853386212,0
+TSI.US,D,20160503,000000,3.65858,3.65858,3.65195,3.65195,40370.237870393,0
+TSI.US,D,20160504,000000,3.64482,3.67929,3.61053,3.63124,124062.83525431,0
+TSI.US,D,20160505,000000,3.65858,3.65858,3.61053,3.61053,105735.72003797,0
+TSI.US,D,20160506,000000,3.63124,3.63797,3.61053,3.63797,91229.057770117,0
+TSI.US,D,20160509,000000,3.63124,3.67226,3.62441,3.65195,98653.904816363,0
+TSI.US,D,20160510,000000,3.65858,3.66551,3.64013,3.65858,67229.117752204,0
+TSI.US,D,20160511,000000,3.65858,3.66551,3.62441,3.63797,115524.92673527,0
+TSI.US,D,20160512,000000,3.65195,3.65858,3.51463,3.61756,341955.62629244,0
+TSI.US,D,20160513,000000,3.63124,3.65195,3.62441,3.65195,94934.825451867,0
+TSI.US,D,20160516,000000,3.65195,3.66551,3.64482,3.65858,109273.55572198,0
+TSI.US,D,20160517,000000,3.65858,3.67929,3.63797,3.64472,157375.8333174,0
+TSI.US,D,20160518,000000,3.65195,3.65858,3.59002,3.59002,364707.34005889,0
+TSI.US,D,20160519,000000,3.6038,3.63124,3.59705,3.63124,103648.85777342,0
+TSI.US,D,20160520,000000,3.61756,3.63797,3.61756,3.62441,58704.520915906,0
+TSI.US,D,20160523,000000,3.63797,3.64482,3.63124,3.64149,50561.866976899,0
+TSI.US,D,20160524,000000,3.64482,3.64482,3.63797,3.64482,88514.49846525,0
+TSI.US,D,20160525,000000,3.64482,3.64482,3.61053,3.62441,151076.33545111,0
+TSI.US,D,20160526,000000,3.63797,3.63797,3.61756,3.63124,89577.385133848,0
+TSI.US,D,20160527,000000,3.61756,3.65185,3.61756,3.64482,79585.431268552,0
+TSI.US,D,20160531,000000,3.63797,3.65195,3.61756,3.62441,98284.249626224,0
+TSI.US,D,20160601,000000,3.63797,3.65195,3.63124,3.63124,109572.55659599,0
+TSI.US,D,20160602,000000,3.64482,3.65195,3.63124,3.63797,97118.965398031,0
+TSI.US,D,20160603,000000,3.64482,3.65195,3.61063,3.64482,161639.66769894,0
+TSI.US,D,20160606,000000,3.64482,3.65195,3.62441,3.64482,268105.48233682,0
+TSI.US,D,20160607,000000,3.63797,3.65195,3.61756,3.62441,721933.51441377,0
+TSI.US,D,20160608,000000,3.63797,3.66551,3.62441,3.65858,285987.16816893,0
+TSI.US,D,20160609,000000,3.65195,3.65858,3.63124,3.63124,97075.958423001,0
+TSI.US,D,20160610,000000,3.63797,3.67226,3.63797,3.67226,223134.52211382,0
+TSI.US,D,20160613,000000,3.66551,3.67929,3.65858,3.65858,110252.47639171,0
+TSI.US,D,20160614,000000,3.65195,3.67226,3.63124,3.63797,68604.316977566,0
+TSI.US,D,20160615,000000,3.65195,3.67226,3.64482,3.64482,106929.67558284,0
+TSI.US,D,20160616,000000,3.65858,3.67226,3.64482,3.67226,96495.364260097,0
+TSI.US,D,20160617,000000,3.66551,3.67226,3.65185,3.66551,83633.206799349,0
+TSI.US,D,20160620,000000,3.67929,3.68602,3.66551,3.67226,296252.52351834,0
+TSI.US,D,20160621,000000,3.67226,3.68602,3.66551,3.67929,107559.42057436,0
+TSI.US,D,20160622,000000,3.68602,3.68602,3.67226,3.68602,61075.024420534,0
+TSI.US,D,20160623,000000,3.67929,3.69277,3.67226,3.69277,114646.35567394,0
+TSI.US,D,20160624,000000,3.66551,3.69277,3.65195,3.69277,167565.41447271,0
+TSI.US,D,20160627,000000,3.67929,3.69277,3.66551,3.69277,82582.607837902,0
+TSI.US,D,20160628,000000,3.6874,3.7291,3.6874,3.70829,121896.10289327,0
+TSI.US,D,20160629,000000,3.72197,3.74969,3.72197,3.74276,295714.93633047,0
+TSI.US,D,20160630,000000,3.74276,3.7705,3.73583,3.7705,112014.73839234,0
+TSI.US,D,20160701,000000,3.75673,3.7705,3.74276,3.76357,90195.866393802,0
+TSI.US,D,20160705,000000,3.76357,3.7705,3.74276,3.74969,63641.107263989,0
+TSI.US,D,20160706,000000,3.76357,3.77773,3.75673,3.77763,63138.335246377,0
+TSI.US,D,20160707,000000,3.77773,3.77773,3.76357,3.77773,104918.5875124,0
+TSI.US,D,20160708,000000,3.77773,3.77773,3.74969,3.76357,96164.620142604,0
+TSI.US,D,20160711,000000,3.7705,3.7705,3.73583,3.74276,104475.20607935,0
+TSI.US,D,20160712,000000,3.74276,3.76357,3.73583,3.74276,93713.222565896,0
+TSI.US,D,20160713,000000,3.75673,3.76357,3.73339,3.73583,78684.332744115,0
+TSI.US,D,20160714,000000,3.70126,3.74276,3.6874,3.73583,205666.52242248,0
+TSI.US,D,20160715,000000,3.75673,3.76307,3.72197,3.73583,135539.55373373,0
+TSI.US,D,20160718,000000,3.74969,3.76347,3.72197,3.73583,92510.051240653,0
+TSI.US,D,20160719,000000,3.74969,3.74969,3.70829,3.74276,106105.3752281,0
+TSI.US,D,20160720,000000,3.7291,3.74276,3.71591,3.7291,78397.619577248,0
+TSI.US,D,20160721,000000,3.74276,3.75673,3.7291,3.75673,67157.439460487,0
+TSI.US,D,20160722,000000,3.74969,3.74969,3.7291,3.74961,96085.774021716,0
+TSI.US,D,20160725,000000,3.75673,3.75673,3.74276,3.75673,35764.395639803,0
+TSI.US,D,20160726,000000,3.75673,3.76357,3.74276,3.74969,58488.46206516,0
+TSI.US,D,20160727,000000,3.74276,3.75673,3.71522,3.74969,82122.84279532,0
+TSI.US,D,20160728,000000,3.73583,3.74969,3.7291,3.74178,64540.157837234,0
+TSI.US,D,20160729,000000,3.73583,3.7705,3.73583,3.7705,129286.13476925,0
+TSI.US,D,20160801,000000,3.7705,3.77773,3.75673,3.77773,109776.32773958,0
+TSI.US,D,20160802,000000,3.7705,3.7705,3.74276,3.74969,33910.99981113,0
+TSI.US,D,20160803,000000,3.74276,3.74276,3.70829,3.74276,93755.20556533,0
+TSI.US,D,20160804,000000,3.73583,3.74969,3.73583,3.74276,27359.603948231,0
+TSI.US,D,20160805,000000,3.73583,3.75673,3.7291,3.74276,85140.49887659,0
+TSI.US,D,20160808,000000,3.74276,3.75536,3.73583,3.74022,66377.170056371,0
+TSI.US,D,20160809,000000,3.74969,3.74969,3.7291,3.7291,54910.691332906,0
+TSI.US,D,20160810,000000,3.74969,3.74969,3.70829,3.71522,82337.87767047,0
+TSI.US,D,20160811,000000,3.72197,3.72919,3.70829,3.7291,201420.09562606,0
+TSI.US,D,20160812,000000,3.7291,3.76357,3.71522,3.74969,42101.780603147,0
+TSI.US,D,20160815,000000,3.74276,3.77773,3.74276,3.75673,130921.42379599,0
+TSI.US,D,20160816,000000,3.74969,3.75673,3.72197,3.7291,87701.461842064,0
+TSI.US,D,20160817,000000,3.72197,3.73573,3.71522,3.7291,81342.573391204,0
+TSI.US,D,20160818,000000,3.7291,3.74276,3.70829,3.7291,149731.85549362,0
+TSI.US,D,20160819,000000,3.71522,3.73583,3.71522,3.7291,54465.261948667,0
+TSI.US,D,20160822,000000,3.7291,3.74969,3.7291,3.74969,65291.755924663,0
+TSI.US,D,20160823,000000,3.74969,3.74969,3.73583,3.74589,68759.961268151,0
+TSI.US,D,20160824,000000,3.7291,3.74276,3.7291,3.73857,34023.637126685,0
+TSI.US,D,20160825,000000,3.7291,3.74276,3.70829,3.73583,174641.08584074,0
+TSI.US,D,20160826,000000,3.72197,3.74969,3.72197,3.74961,139509.50711924,0
+TSI.US,D,20160829,000000,3.74276,3.74969,3.7291,3.74276,111795.6076148,0
+TSI.US,D,20160830,000000,3.73583,3.74969,3.7291,3.73583,51319.608917903,0
+TSI.US,D,20160831,000000,3.73583,3.73583,3.7291,3.73583,23662.02807125,0
+TSI.US,D,20160901,000000,3.7291,3.74276,3.72197,3.7291,142911.15404899,0
+TSI.US,D,20160902,000000,3.7291,3.74266,3.71522,3.72197,117824.77592377,0
+TSI.US,D,20160906,000000,3.72197,3.73583,3.71522,3.71522,85805.059038362,0
+TSI.US,D,20160907,000000,3.73583,3.73583,3.72197,3.73583,89710.501961321,0
+TSI.US,D,20160908,000000,3.71522,3.73651,3.71522,3.72197,105958.94671788,0
+TSI.US,D,20160909,000000,3.7291,3.7291,3.70126,3.71522,95874.83504895,0
+TSI.US,D,20160912,000000,3.70126,3.74276,3.70126,3.74276,201382.20852902,0
+TSI.US,D,20160913,000000,3.70829,3.729,3.6874,3.70829,133084.06025464,0
+TSI.US,D,20160914,000000,3.6874,3.729,3.6874,3.70468,131940.27951397,0
+TSI.US,D,20160915,000000,3.70126,3.71015,3.69433,3.69433,80011.405116467,0
+TSI.US,D,20160916,000000,3.69433,3.74266,3.6874,3.6874,135475.04327119,0
+TSI.US,D,20160919,000000,3.70126,3.72197,3.6874,3.69433,105584.17164976,0
+TSI.US,D,20160920,000000,3.69433,3.70829,3.6874,3.69433,176309.14208655,0
+TSI.US,D,20160921,000000,3.70829,3.71103,3.6874,3.6874,114572.62943102,0
+TSI.US,D,20160922,000000,3.70829,3.71434,3.6874,3.70126,152028.63275534,0
+TSI.US,D,20160923,000000,3.69433,3.71522,3.6874,3.71522,149648.91347035,0
+TSI.US,D,20160926,000000,3.70829,3.71522,3.69521,3.71512,79554.712000674,0
+TSI.US,D,20160927,000000,3.70829,3.71522,3.6874,3.70126,193734.13480286,0
+TSI.US,D,20160928,000000,3.69579,3.73779,3.69579,3.7245,106463.76668668,0
+TSI.US,D,20160929,000000,3.73046,3.74257,3.70262,3.70985,124322.92505568,0
+TSI.US,D,20160930,000000,3.73046,3.73046,3.70985,3.70985,133075.86844987,0
+TSI.US,D,20161003,000000,3.70985,3.73779,3.70985,3.73779,61352.521807037,0
+TSI.US,D,20161004,000000,3.73779,3.74472,3.70985,3.74472,90035.102225238,0
+TSI.US,D,20161005,000000,3.73046,3.73779,3.71679,3.73056,90255.256978368,0
+TSI.US,D,20161006,000000,3.73046,3.74003,3.71962,3.73046,162388.19385958,0
+TSI.US,D,20161007,000000,3.72391,3.73779,3.72391,3.73046,95518.491541559,0
+TSI.US,D,20161010,000000,3.73046,3.74472,3.73046,3.73046,119612.6373143,0
+TSI.US,D,20161011,000000,3.74472,3.74472,3.71679,3.73046,253970.52321031,0
+TSI.US,D,20161012,000000,3.73779,3.73779,3.72391,3.72411,81697.892923,0
+TSI.US,D,20161013,000000,3.73046,3.73779,3.70262,3.70262,331726.11008889,0
+TSI.US,D,20161014,000000,3.72391,3.73046,3.70194,3.70262,324952.51152168,0
+TSI.US,D,20161017,000000,3.71679,3.71679,3.68202,3.69579,245972.24983033,0
+TSI.US,D,20161018,000000,3.68866,3.70262,3.68183,3.68183,156137.8468219,0
+TSI.US,D,20161019,000000,3.68866,3.71679,3.68183,3.71679,203280.65928391,0
+TSI.US,D,20161020,000000,3.70262,3.71679,3.69579,3.70262,245109.03840294,0
+TSI.US,D,20161021,000000,3.70985,3.72391,3.70526,3.70985,48283.521275906,0
+TSI.US,D,20161024,000000,3.71679,3.72391,3.69579,3.72391,137747.24511861,0
+TSI.US,D,20161025,000000,3.70985,3.72391,3.70985,3.71679,123671.67657665,0
+TSI.US,D,20161026,000000,3.72391,3.72391,3.69579,3.70985,211773.51287674,0
+TSI.US,D,20161027,000000,3.70985,3.71679,3.70262,3.716,94107.453170337,0
+TSI.US,D,20161028,000000,3.70985,3.71679,3.70272,3.71679,66264.532740817,0
+TSI.US,D,20161031,000000,3.71679,3.73046,3.70985,3.71679,126307.38976063,0
+TSI.US,D,20161101,000000,3.71679,3.72391,3.70907,3.72391,126532.66439175,0
+TSI.US,D,20161102,000000,3.70985,3.72391,3.69911,3.70907,119653.59633814,0
+TSI.US,D,20161103,000000,3.70985,3.71679,3.70262,3.71679,46234.546108408,0
+TSI.US,D,20161104,000000,3.71679,3.71679,3.69579,3.69579,140295.92037692,0
+TSI.US,D,20161107,000000,3.70262,3.70985,3.68183,3.69823,94891.818476837,0
+TSI.US,D,20161108,000000,3.70262,3.70262,3.68183,3.68183,137191.22637,0
+TSI.US,D,20161109,000000,3.6745,3.68866,3.65233,3.66757,198813.05375878,0
+TSI.US,D,20161110,000000,3.68866,3.68866,3.63973,3.65389,162847.95890216,0
+TSI.US,D,20161111,000000,3.63973,3.66327,3.63973,3.65379,101022.3603698,0
+TSI.US,D,20161114,000000,3.63973,3.66425,3.6327,3.6327,186508.96299782,0
+TSI.US,D,20161115,000000,3.6327,3.65565,3.6327,3.64666,141067.99797628,0
+TSI.US,D,20161116,000000,3.66083,3.66757,3.64666,3.66708,58764.935476067,0
+TSI.US,D,20161117,000000,3.66083,3.68866,3.64666,3.65379,84342.821887343,0
+TSI.US,D,20161118,000000,3.66083,3.6745,3.66083,3.6745,60100.199653188,0
+TSI.US,D,20161121,000000,3.66083,3.6745,3.66083,3.66757,222644.03780336,0
+TSI.US,D,20161122,000000,3.66083,3.68183,3.66083,3.67352,172231.67126346,0
+TSI.US,D,20161123,000000,3.66757,3.6745,3.64666,3.65379,160277.78015633,0
+TSI.US,D,20161125,000000,3.66083,3.66083,3.65379,3.65379,41510.946684282,0
+TSI.US,D,20161128,000000,3.65379,3.6745,3.65379,3.66757,94783.277063666,0
+TSI.US,D,20161129,000000,3.65379,3.68183,3.65379,3.66757,111911.31685715,0
+TSI.US,D,20161130,000000,3.66757,3.67646,3.65379,3.66083,83205.185000241,0
+TSI.US,D,20161201,000000,3.66083,3.66757,3.66083,3.66083,97321.712566029,0
+TSI.US,D,20161202,000000,3.66757,3.66757,3.65379,3.65379,82799.690664244,0
+TSI.US,D,20161205,000000,3.65379,3.68183,3.65379,3.65379,161129.72785216,0
+TSI.US,D,20161206,000000,3.66083,3.68866,3.65379,3.66083,226501.35387331,0
+TSI.US,D,20161207,000000,3.6745,3.68866,3.66083,3.67069,206307.53114555,0
+TSI.US,D,20161208,000000,3.66757,3.66757,3.66083,3.66757,233206.3460756,0
+TSI.US,D,20161209,000000,3.66083,3.6745,3.66083,3.66083,175546.28026756,0
+TSI.US,D,20161212,000000,3.66757,3.68183,3.66083,3.68183,131238.85623073,0
+TSI.US,D,20161213,000000,3.6745,3.68183,3.6745,3.6745,104781.37478253,0
+TSI.US,D,20161214,000000,3.6745,3.68866,3.66083,3.68866,193480.18885506,0
+TSI.US,D,20161215,000000,3.6745,3.68866,3.6745,3.68183,109188.56574752,0
+TSI.US,D,20161216,000000,3.68866,3.70262,3.6745,3.69433,166937.7174324,0
+TSI.US,D,20161219,000000,3.68183,3.70262,3.68183,3.70262,118693.10722913,0
+TSI.US,D,20161220,000000,3.69579,3.70985,3.69579,3.70985,150701.56038298,0
+TSI.US,D,20161221,000000,3.71679,3.72391,3.68866,3.71679,141828.81184407,0
+TSI.US,D,20161222,000000,3.71679,3.74472,3.70809,3.74472,128912.38367674,0
+TSI.US,D,20161223,000000,3.72391,3.74472,3.71679,3.741,107687.41752385,0
+TSI.US,D,20161227,000000,3.74472,3.74472,3.73046,3.73779,53940.986443539,0
+TSI.US,D,20161228,000000,3.77723,3.79139,3.74853,3.77723,206301.38729197,0
+TSI.US,D,20161229,000000,3.79139,3.79139,3.77236,3.79139,124655.71712436,0
+TSI.US,D,20161230,000000,3.79139,3.81991,3.77723,3.81991,203896.06861708,0
+TSI.US,D,20170103,000000,3.81278,3.81278,3.79862,3.81278,135012.20630182,0
+TSI.US,D,20170104,000000,3.81278,3.81991,3.79862,3.81278,85937.15189024,0
+TSI.US,D,20170105,000000,3.81278,3.81991,3.80575,3.81278,117558.54226882,0
+TSI.US,D,20170106,000000,3.81278,3.81278,3.77723,3.79862,152189.3969239,0
+TSI.US,D,20170109,000000,3.79139,3.79862,3.76289,3.78427,124811.36141495,0
+TSI.US,D,20170110,000000,3.77723,3.82724,3.77723,3.81991,123880.56759822,0
+TSI.US,D,20170111,000000,3.80575,3.81991,3.79862,3.81278,73671.972201932,0
+TSI.US,D,20170112,000000,3.80575,3.82724,3.80575,3.81278,101881.47589481,0
+TSI.US,D,20170113,000000,3.82724,3.86308,3.81669,3.86308,264910.67847746,0
+TSI.US,D,20170117,000000,3.84873,3.86308,3.79862,3.84873,161630.45191858,0
+TSI.US,D,20170118,000000,3.83437,3.84873,3.81278,3.83437,71711.058935684,0
+TSI.US,D,20170119,000000,3.84873,3.86308,3.84169,3.86308,80234.631796385,0
+TSI.US,D,20170120,000000,3.85585,3.87734,3.84873,3.87734,77664.453050547,0
+TSI.US,D,20170123,000000,3.85585,3.87021,3.83437,3.84169,58087.063631548,0
+TSI.US,D,20170124,000000,3.85585,3.87734,3.84169,3.87021,47262.617606743,0
+TSI.US,D,20170125,000000,3.88486,3.92763,3.88486,3.9205,158037.32155238,0
+TSI.US,D,20170126,000000,3.9205,3.94902,3.90615,3.94902,180241.208375,0
+TSI.US,D,20170127,000000,3.94902,3.97764,3.9205,3.96366,134397.82094425,0
+TSI.US,D,20170130,000000,3.96366,4.00664,3.86308,3.88486,111198.62984237,0
+TSI.US,D,20170131,000000,3.87734,3.8916,3.83437,3.86308,124986.46124186,0
+TSI.US,D,20170201,000000,3.8916,3.8916,3.84169,3.85244,101333.64895096,0
+TSI.US,D,20170202,000000,3.85585,3.91327,3.83437,3.87021,134549.36933244,0
+TSI.US,D,20170203,000000,3.8916,3.92763,3.8916,3.91327,184561.36141432,0
+TSI.US,D,20170206,000000,3.90615,3.92763,3.86308,3.86308,113684.84258933,0
+TSI.US,D,20170207,000000,3.87734,3.8916,3.83437,3.86308,202423.5917101,0
+TSI.US,D,20170208,000000,3.87734,3.88486,3.84169,3.88486,98203.355554144,0
+TSI.US,D,20170209,000000,3.87734,3.8916,3.85585,3.88486,158437.6960104,0
+TSI.US,D,20170210,000000,3.88486,3.94902,3.87021,3.94199,180304.69486195,0
+TSI.US,D,20170213,000000,3.91327,3.97051,3.91327,3.95625,144936.57777778,0
+TSI.US,D,20170214,000000,3.95625,3.97764,3.89882,3.91327,153312.69815266,0
+TSI.US,D,20170215,000000,3.90615,3.92763,3.87021,3.89882,103202.40441358,0
+TSI.US,D,20170216,000000,3.90615,3.9205,3.84169,3.87021,155742.59224186,0
+TSI.US,D,20170217,000000,3.87734,3.89882,3.84169,3.89882,92690.270945541,0
+TSI.US,D,20170221,000000,3.90615,3.94199,3.88486,3.91327,123997.30081617,0
+TSI.US,D,20170222,000000,3.8916,3.94199,3.8916,3.93486,98005.728264126,0
+TSI.US,D,20170223,000000,3.93486,3.96845,3.9205,3.94902,95019.815426331,0
+TSI.US,D,20170224,000000,3.94902,3.97051,3.89882,3.94902,171430.92234743,0
+TSI.US,D,20170227,000000,3.94902,3.94902,3.90049,3.90664,67965.356205693,0
+TSI.US,D,20170228,000000,3.8916,3.94902,3.88096,3.94902,90354.582611175,0
+TSI.US,D,20170301,000000,3.94199,3.99941,3.92822,3.95625,130595.79955648,0
+TSI.US,D,20170302,000000,3.94199,3.97764,3.8916,3.8916,117731.59414453,0
+TSI.US,D,20170303,000000,3.89882,3.94199,3.8916,3.93838,66276.820447969,0
+TSI.US,D,20170306,000000,3.91327,3.9623,3.8917,3.95625,78634.157939912,0
+TSI.US,D,20170307,000000,3.94902,3.97764,3.93486,3.95625,128290.83048999,0
+TSI.US,D,20170308,000000,3.94199,3.95625,3.85585,3.87021,468630.62329203,0
+TSI.US,D,20170309,000000,3.87734,3.88486,3.84375,3.86308,119317.73234267,0
+TSI.US,D,20170310,000000,3.88486,3.92763,3.86308,3.92763,137776.94041089,0
+TSI.US,D,20170313,000000,3.91327,3.94902,3.90615,3.94199,122123.42547557,0
+TSI.US,D,20170314,000000,3.9205,3.93486,3.89882,3.9205,85853.185891371,0
+TSI.US,D,20170315,000000,3.9205,3.93378,3.8955,3.93085,61618.755461985,0
+TSI.US,D,20170316,000000,3.93486,3.94199,3.90615,3.92763,58621.578892634,0
+TSI.US,D,20170317,000000,3.9205,3.97764,3.9205,3.97764,110196.15773393,0
+TSI.US,D,20170320,000000,3.94902,3.94902,3.87734,3.94199,146489.94875684,0
+TSI.US,D,20170321,000000,3.93486,3.93486,3.87734,3.88486,135133.03542214,0
+TSI.US,D,20170322,000000,3.87734,3.89628,3.85585,3.87734,146717.27133914,0
+TSI.US,D,20170323,000000,3.87734,3.91318,3.87021,3.87734,114034.01826755,0
+TSI.US,D,20170324,000000,3.90615,3.90683,3.88486,3.89882,110949.80377255,0
+TSI.US,D,20170327,000000,3.8916,3.89882,3.87021,3.89882,54021.88051562,0
+TSI.US,D,20170328,000000,3.8916,3.89755,3.87021,3.87734,119907.54228593,0
+TSI.US,D,20170329,000000,3.88837,3.91719,3.88837,3.91719,70887.782556538,0
+TSI.US,D,20170330,000000,3.90996,3.93896,3.89911,3.90331,159687.97021305,0
+TSI.US,D,20170331,000000,3.90996,3.9246,3.90293,3.90996,120272.07759809,0
+TSI.US,D,20170403,000000,3.90293,3.90996,3.87383,3.87383,106951.17907036,0
+TSI.US,D,20170404,000000,3.87383,3.8956,3.87383,3.8956,105417.26362762,0
+TSI.US,D,20170405,000000,3.87383,3.88837,3.87383,3.87383,179200.84916951,0
+TSI.US,D,20170406,000000,3.87383,3.90996,3.87021,3.90996,69019.027093927,0
+TSI.US,D,20170407,000000,3.90293,3.90996,3.90293,3.90937,29925.686791686,0
+TSI.US,D,20170410,000000,3.91719,3.94619,3.91719,3.94619,107356.67340636,0
+TSI.US,D,20170411,000000,3.93896,3.94619,3.93183,3.93183,64762.360541556,0
+TSI.US,D,20170412,000000,3.91719,3.93691,3.90996,3.91719,42984.447566857,0
+TSI.US,D,20170413,000000,3.90996,3.93896,3.90996,3.90996,52080.422785696,0
+TSI.US,D,20170417,000000,3.90996,3.94619,3.90996,3.93896,280551.90570561,0
+TSI.US,D,20170418,000000,3.9246,3.95361,3.9246,3.93896,57487.01393232,0
+TSI.US,D,20170419,000000,3.93183,3.96797,3.93183,3.96797,66625.996126188,0
+TSI.US,D,20170420,000000,3.96064,3.9751,3.95361,3.95361,53654.273276673,0
+TSI.US,D,20170421,000000,3.96797,3.98242,3.95361,3.98242,87278.559920936,0
+TSI.US,D,20170424,000000,3.96797,3.98242,3.94619,3.96064,99269.31414953,0
+TSI.US,D,20170425,000000,3.96064,3.9751,3.94619,3.9751,78992.549398495,0
+TSI.US,D,20170426,000000,3.96064,3.98242,3.95361,3.96064,84440.099568958,0
+TSI.US,D,20170427,000000,3.96064,3.98799,3.95361,3.98242,85329.934361841,0
+TSI.US,D,20170428,000000,3.96797,3.96797,3.93896,3.93896,64102.920257764,0
+TSI.US,D,20170501,000000,3.93896,3.96064,3.93896,3.93896,104316.48986198,0
+TSI.US,D,20170502,000000,3.93896,3.96064,3.91719,3.9246,390463.39822387,0
+TSI.US,D,20170503,000000,3.9246,3.96064,3.91719,3.9246,94222.138437084,0
+TSI.US,D,20170504,000000,3.93896,3.94619,3.91719,3.93896,56850.101111638,0
+TSI.US,D,20170505,000000,3.93896,3.94619,3.91719,3.93183,68686.235025242,0
+TSI.US,D,20170508,000000,3.93183,3.95361,3.93183,3.95361,84111.403402658,0
+TSI.US,D,20170509,000000,3.94619,3.95361,3.93183,3.93183,105152.05394827,0
+TSI.US,D,20170510,000000,3.94619,3.94619,3.93183,3.93183,77585.606929658,0
+TSI.US,D,20170511,000000,3.93183,3.94619,3.93183,3.93896,111015.33821069,0
+TSI.US,D,20170512,000000,3.94619,3.96797,3.93906,3.96797,80870.520641471,0
+TSI.US,D,20170515,000000,3.96064,3.98974,3.94844,3.98242,135287.65573713,0
+TSI.US,D,20170516,000000,3.98242,3.99677,3.95361,3.98242,104068.68776776,0
+TSI.US,D,20170517,000000,3.9751,4.004,3.96182,3.98974,233498.17912044,0
+TSI.US,D,20170518,000000,3.98242,3.99677,3.98242,3.99677,56028.872683685,0
+TSI.US,D,20170519,000000,3.99677,4.004,3.9789,3.99677,97667.816317462,0
+TSI.US,D,20170522,000000,3.99677,4.004,3.9751,3.98974,107206.14899375,0
+TSI.US,D,20170523,000000,3.99677,4.004,3.98974,3.99677,59393.656491981,0
+TSI.US,D,20170524,000000,4.004,4.004,3.98974,3.99677,82162.777843562,0
+TSI.US,D,20170525,000000,4.004,4.004,3.98974,3.98974,80924.791348056,0
+TSI.US,D,20170526,000000,3.99677,4.004,3.99677,3.99677,39501.906565026,0
+TSI.US,D,20170530,000000,4.004,4.004,3.98603,3.99677,156138.87079749,0
+TSI.US,D,20170531,000000,3.98974,4.01133,3.98974,4.004,104006.2252564,0
+TSI.US,D,20170601,000000,4.004,4.01874,3.99677,4.01874,98960.073519552,0
+TSI.US,D,20170602,000000,3.99677,4.0333,3.9957,4.01133,156067.19250578,0
+TSI.US,D,20170605,000000,4.004,4.05498,4.004,4.04756,60028.521361471,0
+TSI.US,D,20170606,000000,4.04033,4.04756,4.02577,4.0333,148125.23778357,0
+TSI.US,D,20170607,000000,4.0333,4.05498,4.02577,4.05498,57915.035731427,0
+TSI.US,D,20170608,000000,4.04756,4.05498,4.04756,4.04756,54684.3927262,0
+TSI.US,D,20170609,000000,4.04756,4.05498,4.04033,4.05498,56505.021335803,0
+TSI.US,D,20170612,000000,4.04033,4.08379,4.04033,4.06211,102673.00903047,0
+TSI.US,D,20170613,000000,4.06924,4.09824,4.06924,4.09102,53946.106321519,0
+TSI.US,D,20170614,000000,4.07646,4.12715,4.07646,4.09102,65582.564993914,0
+TSI.US,D,20170615,000000,4.08379,4.12715,4.07646,4.07646,104611.39483361,0
+TSI.US,D,20170616,000000,4.08379,4.12715,4.08379,4.12715,112957.81991622,0
+TSI.US,D,20170619,000000,4.12012,4.12715,4.06211,4.06211,126919.72716701,0
+TSI.US,D,20170620,000000,4.06211,4.09102,4.06211,4.09102,61018.705762757,0
+TSI.US,D,20170621,000000,4.09102,4.16338,4.08379,4.16338,101156.50117287,0
+TSI.US,D,20170622,000000,4.14903,4.16338,4.07646,4.12715,157571.41265623,0
+TSI.US,D,20170623,000000,4.12715,4.1707,4.09102,4.09102,119203.04707592,0
+TSI.US,D,20170626,000000,4.10557,4.16338,4.09824,4.16338,76704.98791714,0
+TSI.US,D,20170627,000000,4.15626,4.16338,4.12715,4.12715,119789.7850924,0
+TSI.US,D,20170628,000000,4.13106,4.17461,4.12353,4.17461,41020.462373822,0
+TSI.US,D,20170629,000000,4.17461,4.17461,4.08711,4.10899,87658.454867035,0
+TSI.US,D,20170630,000000,4.13819,4.16026,4.07969,4.12353,112926.07667274,0
+TSI.US,D,20170703,000000,4.13106,4.13106,4.03603,4.06513,110827.95067663,0
+TSI.US,D,20170705,000000,4.06513,4.07959,4.04316,4.05781,119716.0588495,0
+TSI.US,D,20170706,000000,4.04316,4.15283,4.02861,4.04316,234337.83910913,0
+TSI.US,D,20170707,000000,4.05781,4.07256,4.02861,4.05781,58843.781596956,0
+TSI.US,D,20170710,000000,4.06513,4.13819,4.06513,4.12353,70748.52187549,0
+TSI.US,D,20170711,000000,4.11631,4.14561,4.10899,4.13106,88019.918252405,0
+TSI.US,D,20170712,000000,4.13106,4.15283,4.11846,4.13106,66823.623416207,0
+TSI.US,D,20170713,000000,4.13819,4.16748,4.11631,4.11631,139165.451319,0
+TSI.US,D,20170714,000000,4.13819,4.15283,4.12353,4.15283,67273.148702829,0
+TSI.US,D,20170717,000000,4.15283,4.16748,4.13819,4.16748,103337.56919224,0
+TSI.US,D,20170718,000000,4.16748,4.16748,4.11631,4.12353,56270.530924329,0
+TSI.US,D,20170719,000000,4.12353,4.14561,4.07256,4.10176,92910.42569867,0
+TSI.US,D,20170720,000000,4.10176,4.12353,4.09433,4.12353,116116.78462972,0
+TSI.US,D,20170721,000000,4.13106,4.14561,4.10899,4.14561,39232.60098329,0
+TSI.US,D,20170724,000000,4.13819,4.13819,4.10899,4.11631,76678.364551645,0
+TSI.US,D,20170725,000000,4.10899,4.11631,4.09433,4.10176,168856.64769921,0
+TSI.US,D,20170726,000000,4.11631,4.13535,4.11631,4.11631,72659.260337535,0
+TSI.US,D,20170727,000000,4.12353,4.14561,4.10899,4.14561,115174.72708144,0
+TSI.US,D,20170728,000000,4.13819,4.13819,4.09433,4.09433,89705.382083342,0
+TSI.US,D,20170731,000000,4.11631,4.13819,4.09433,4.10176,531518.08451739,0
+TSI.US,D,20170801,000000,4.10176,4.11631,4.07969,4.09433,353222.4297747,0
+TSI.US,D,20170802,000000,4.10176,4.10899,4.08711,4.08711,67325.371458223,0
+TSI.US,D,20170803,000000,4.09433,4.09433,4.06513,4.08359,322235.90426561,0
+TSI.US,D,20170804,000000,4.09433,4.10899,4.08711,4.10176,246336.78514248,0
+TSI.US,D,20170807,000000,4.09433,4.10899,4.08711,4.08711,58674.825623624,0
+TSI.US,D,20170808,000000,4.08711,4.10176,4.06513,4.06513,144325.264347,0
+TSI.US,D,20170809,000000,4.06513,4.09433,4.06513,4.09433,90206.106149762,0
+TSI.US,D,20170810,000000,4.07969,4.09433,4.05781,4.08711,183924.44859363,0
+TSI.US,D,20170811,000000,4.04316,4.11631,4.04316,4.11631,208617.62009001,0
+TSI.US,D,20170814,000000,4.11631,4.15283,4.10899,4.13106,90974.087846725,0
+TSI.US,D,20170815,000000,4.13819,4.13828,4.11631,4.13819,69686.659182487,0
+TSI.US,D,20170816,000000,4.13819,4.17461,4.12353,4.16748,174358.46857626,0
+TSI.US,D,20170817,000000,4.16748,4.16748,4.10527,4.13819,162302.17990952,0
+TSI.US,D,20170818,000000,4.13819,4.16748,4.12353,4.16748,24714.674983888,0
+TSI.US,D,20170821,000000,4.14561,4.14561,4.11631,4.13106,133383.06112866,0
+TSI.US,D,20170822,000000,4.13819,4.16026,4.13106,4.15283,70830.439923166,0
+TSI.US,D,20170823,000000,4.14561,4.16748,4.13819,4.15283,113333.61895992,0
+TSI.US,D,20170824,000000,4.16026,4.17461,4.15283,4.17461,67324.347482627,0
+TSI.US,D,20170825,000000,4.16748,4.17959,4.15283,4.15283,32591.095267948,0
+TSI.US,D,20170828,000000,4.13819,4.18213,4.11631,4.11631,124688.48434343,0
+TSI.US,D,20170829,000000,4.13819,4.17461,4.13819,4.15283,121632.94116511,0
+TSI.US,D,20170830,000000,4.16026,4.18213,4.13819,4.14561,99511.996365771,0
+TSI.US,D,20170831,000000,4.14561,4.17461,4.14561,4.16026,104248.90747265,0
+TSI.US,D,20170901,000000,4.15283,4.18916,4.15283,4.15283,132596.64787096,0
+TSI.US,D,20170905,000000,4.16026,4.19678,4.14561,4.16748,117328.14775973,0
+TSI.US,D,20170906,000000,4.17461,4.18213,4.14561,4.14561,100501.15679146,0
+TSI.US,D,20170907,000000,4.15283,4.17461,4.15283,4.16026,71567.702352251,0
+TSI.US,D,20170908,000000,4.16748,4.18213,4.15283,4.18213,127223.84791901,0
+TSI.US,D,20170911,000000,4.18213,4.19678,4.16748,4.16748,110666.16253248,0
+TSI.US,D,20170912,000000,4.16748,4.18213,4.13819,4.15283,152251.85943525,0
+TSI.US,D,20170913,000000,4.16026,4.17461,4.14931,4.16748,84261.927815263,0
+TSI.US,D,20170914,000000,4.15283,4.16026,4.13106,4.13106,125524.04842973,0
+TSI.US,D,20170915,000000,4.15283,4.18213,4.15283,4.18213,50713.4153651,0
+TSI.US,D,20170918,000000,4.16748,4.18916,4.16748,4.18916,62924.324346823,0
+TSI.US,D,20170919,000000,4.17461,4.21865,4.17461,4.21865,108642.78675487,0
+TSI.US,D,20170920,000000,4.19678,4.24785,4.19678,4.23321,95141.668522249,0
+TSI.US,D,20170921,000000,4.21114,4.24062,4.21114,4.23321,56961.714451596,0
+TSI.US,D,20170922,000000,4.22588,4.24785,4.22588,4.24785,96699.135403691,0
+TSI.US,D,20170925,000000,4.24785,4.25498,4.23321,4.24785,85084.180218812,0
+TSI.US,D,20170926,000000,4.24785,4.25498,4.23321,4.24785,83074.116123959,0
+TSI.US,D,20170927,000000,4.24785,4.24785,4.24062,4.24785,35897.512467276,0
+TSI.US,D,20170928,000000,4.24785,4.2627,4.24131,4.2627,58559.116381281,0
+TSI.US,D,20170929,000000,4.27012,4.28497,4.25987,4.28497,48383.87088431,0
+TSI.US,D,20171002,000000,4.28497,4.28497,4.24785,4.27012,61595.204023277,0
+TSI.US,D,20171003,000000,4.27754,4.27754,4.22568,4.24785,80729.21200923,0
+TSI.US,D,20171004,000000,4.23301,4.24785,4.22568,4.22568,99708.599680193,0
+TSI.US,D,20171005,000000,4.21837,4.24053,4.21837,4.22568,28829.008928422,0
+TSI.US,D,20171006,000000,4.24053,4.2627,4.22578,4.2627,39477.331150722,0
+TSI.US,D,20171009,000000,4.25508,4.25508,4.17725,4.21074,111474.07927768,0
+TSI.US,D,20171010,000000,4.21074,4.23301,4.20381,4.22568,63216.157391669,0
+TSI.US,D,20171011,000000,4.30704,4.38819,4.1962,4.1962,123518.08023726,0
+TSI.US,D,20171012,000000,4.20381,4.25508,4.20381,4.25508,94465.84462892,0
+TSI.US,D,20171013,000000,4.2627,4.27012,4.23301,4.24785,101491.34119275,0
+TSI.US,D,20171016,000000,4.24785,4.25508,4.24561,4.25508,46835.619783231,0
+TSI.US,D,20171017,000000,4.24785,4.25508,4.20381,4.20381,54669.033092261,0
+TSI.US,D,20171018,000000,4.22568,4.25508,4.20381,4.25508,86993.894705262,0
+TSI.US,D,20171019,000000,4.23301,4.23301,4.15938,4.20381,80196.744699335,0
+TSI.US,D,20171020,000000,4.21074,4.21837,4.18877,4.1962,53614.338228431,0
+TSI.US,D,20171023,000000,4.1962,4.23301,4.1962,4.23301,52375.327757329,0
+TSI.US,D,20171024,000000,4.23301,4.23301,4.12978,4.22568,78422.194991551,0
+TSI.US,D,20171025,000000,4.21074,4.21074,4.12978,4.14463,104472.13415256,0
+TSI.US,D,20171026,000000,4.15176,4.18145,4.13711,4.14463,214098.96145514,0
+TSI.US,D,20171027,000000,4.1668,4.1668,4.12227,4.14463,198796.67014924,0
+TSI.US,D,20171030,000000,4.14834,4.1668,4.12978,4.15938,178220.90452419,0
+TSI.US,D,20171031,000000,4.17393,4.17393,4.15938,4.1668,129868.77688335,0
+TSI.US,D,20171101,000000,4.18145,4.18877,4.15176,4.15547,111330.72269424,0
+TSI.US,D,20171102,000000,4.15176,4.17393,4.13769,4.15176,56255.17129039,0
+TSI.US,D,20171103,000000,4.15176,4.1668,4.14825,4.15176,90193.818442611,0
+TSI.US,D,20171106,000000,4.15176,4.1962,4.15176,4.18145,181548.82521103,0
+TSI.US,D,20171107,000000,4.18145,4.18877,4.14463,4.14463,204116.2233702,0
+TSI.US,D,20171108,000000,4.14463,4.15176,4.12227,4.12978,204144.8946869,0
+TSI.US,D,20171109,000000,4.12227,4.12237,4.09248,4.1002,301007.86618594,0
+TSI.US,D,20171110,000000,4.11484,4.12021,4.09248,4.10761,125682.7646471,0
+TSI.US,D,20171113,000000,4.1002,4.13711,4.1002,4.11484,140461.80442347,0
+TSI.US,D,20171114,000000,4.10761,4.11484,4.07803,4.09248,128976.89413928,0
+TSI.US,D,20171115,000000,4.08516,4.08516,4.04844,4.0707,131359.68535106,0
+TSI.US,D,20171116,000000,4.09248,4.09649,4.06318,4.06318,192936.45781361,0
+TSI.US,D,20171117,000000,4.06318,4.11484,4.06318,4.10761,103812.69386877,0
+TSI.US,D,20171120,000000,4.10761,4.15176,4.1002,4.15176,159748.38477322,0
+TSI.US,D,20171121,000000,4.15176,4.17393,4.15176,4.15938,117868.80687439,0
+TSI.US,D,20171122,000000,4.15176,4.1668,4.12978,4.12978,79584.407292956,0
+TSI.US,D,20171124,000000,4.12978,4.15176,4.12978,4.14463,22455.784819219,0
+TSI.US,D,20171127,000000,4.13711,4.16123,4.12227,4.12227,94767.917429726,0
+TSI.US,D,20171128,000000,4.14463,4.15176,4.12978,4.12978,51632.945450264,0
+TSI.US,D,20171129,000000,4.15938,4.15938,4.1002,4.13711,81771.619165909,0
+TSI.US,D,20171130,000000,4.13711,4.15176,4.10761,4.13711,124395.62732299,0
+TSI.US,D,20171201,000000,4.13711,4.15176,4.08516,4.10761,160001.30674542,0
+TSI.US,D,20171204,000000,4.11484,4.12978,4.09248,4.12978,87659.478842631,0
+TSI.US,D,20171205,000000,4.12227,4.13711,4.09248,4.1002,99480.253122296,0
+TSI.US,D,20171206,000000,4.1002,4.13711,4.1002,4.12978,56663.737553175,0
+TSI.US,D,20171207,000000,4.12227,4.12978,4.09248,4.1002,88947.640142337,0
+TSI.US,D,20171208,000000,4.10761,4.12227,4.08516,4.08516,109423.05615898,0
+TSI.US,D,20171211,000000,4.08516,4.14463,4.07871,4.14463,93038.422648164,0
+TSI.US,D,20171212,000000,4.12227,4.12227,4.10068,4.11484,94536.498945041,0
+TSI.US,D,20171213,000000,4.10761,4.12227,4.08516,4.09248,206647.4910434,0
+TSI.US,D,20171214,000000,4.09248,4.14463,4.09248,4.14463,70985.060238154,0
+TSI.US,D,20171215,000000,4.11484,4.13711,4.10996,4.12227,75526.392006199,0
+TSI.US,D,20171218,000000,4.13711,4.1668,4.11484,4.1668,112735.61721189,0
+TSI.US,D,20171219,000000,4.15176,4.24785,4.13711,4.22568,378222.79394986,0
+TSI.US,D,20171220,000000,4.21837,4.22558,4.18877,4.19971,114658.64338109,0
+TSI.US,D,20171221,000000,4.18877,4.22568,4.15547,4.18877,127688.73283957,0
+TSI.US,D,20171222,000000,4.20381,4.22568,4.18145,4.21837,77756.610854182,0
+TSI.US,D,20171226,000000,4.21074,4.24053,4.18662,4.22568,107146.75840919,0
+TSI.US,D,20171227,000000,4.21074,4.43995,4.21074,4.28497,146179.68415126,0
+TSI.US,D,20171228,000000,4.26963,4.38331,4.26963,4.33037,152869.31671962,0
+TSI.US,D,20171229,000000,4.33037,4.44395,4.3001,4.44395,226027.25317238,0
+TSI.US,D,20180102,000000,4.39845,4.39845,4.28497,4.28497,131825.59424722,0
+TSI.US,D,20180103,000000,4.28497,4.30762,4.26211,4.26319,73861.407687183,0
+TSI.US,D,20180104,000000,4.26211,4.29229,4.23936,4.24707,60677.721889306,0
+TSI.US,D,20180105,000000,4.24707,4.2546,4.21651,4.21661,65009.138660181,0
+TSI.US,D,20180108,000000,4.23936,4.24707,4.22354,4.23926,125392.97955345,0
+TSI.US,D,20180109,000000,4.22432,4.3001,4.22432,4.27667,127881.24025161,0
+TSI.US,D,20180110,000000,4.28497,4.34541,4.26963,4.32266,191391.27863932,0
+TSI.US,D,20180111,000000,4.29229,4.39092,4.29229,4.33037,426786.88453906,0
+TSI.US,D,20180112,000000,4.36055,4.36055,4.2546,4.2584,281594.3128623,0
+TSI.US,D,20180116,000000,4.23936,4.421,4.23936,4.24707,142645.94436963,0
+TSI.US,D,20180117,000000,4.2546,4.28497,4.24707,4.24707,47438.741409246,0
+TSI.US,D,20180118,000000,4.24707,4.26211,4.19395,4.22432,92612.448800248,0
+TSI.US,D,20180119,000000,4.21651,4.24707,4.14853,4.1711,149244.44310995,0
+TSI.US,D,20180122,000000,4.16367,4.20147,4.16367,4.17891,106690.06529339,0
+TSI.US,D,20180123,000000,4.17891,4.19395,4.1584,4.17891,163995.83554522,0
+TSI.US,D,20180124,000000,4.17891,4.20147,4.17891,4.20147,43047.934053806,0
+TSI.US,D,20180125,000000,4.19395,4.19395,4.15616,4.1711,98132.701238023,0
+TSI.US,D,20180126,000000,4.1711,4.18652,4.1334,4.15616,127330.34138098,0
+TSI.US,D,20180129,000000,4.14092,4.1711,4.1334,4.1334,116304.17216378,0
+TSI.US,D,20180130,000000,4.14092,4.14092,4.11065,4.12598,122434.71405674,0
+TSI.US,D,20180131,000000,4.12598,4.15616,4.12598,4.12598,114150.75148549,0
+TSI.US,D,20180201,000000,4.11065,4.1334,4.11065,4.11065,95307.552568793,0
+TSI.US,D,20180202,000000,4.11065,4.11826,4.07588,4.0879,121609.38972641,0
+TSI.US,D,20180205,000000,4.0879,4.0879,4.05,4.07285,320116.27478199,0
+TSI.US,D,20180206,000000,4.04258,4.10302,4.04258,4.0879,107606.52345176,0
+TSI.US,D,20180207,000000,4.0879,4.12598,4.08047,4.08047,146694.74387603,0
+TSI.US,D,20180208,000000,4.0879,4.09238,4.06797,4.07285,105425.45543239,0
+TSI.US,D,20180209,000000,4.08047,4.09571,4.05,4.05772,156907.87647005,0
+TSI.US,D,20180212,000000,4.06533,4.10302,4.06533,4.07285,133504.91422458,0
+TSI.US,D,20180213,000000,4.07285,4.12598,4.07285,4.10302,171174.92844845,0
+TSI.US,D,20180214,000000,4.09571,4.14092,4.09571,4.11826,60377.697039691,0
+TSI.US,D,20180215,000000,4.1334,4.1334,4.11826,4.11826,60405.344380782,0
+TSI.US,D,20180216,000000,4.1334,4.14853,4.11065,4.11065,65626.595944539,0
+TSI.US,D,20180220,000000,4.11065,4.14092,4.11065,4.11065,71651.668351118,0
+TSI.US,D,20180221,000000,4.11065,4.15616,4.11065,4.14092,97860.3237295,0
+TSI.US,D,20180222,000000,4.14092,4.16006,4.1334,4.15616,99551.931414013,0
+TSI.US,D,20180223,000000,4.14092,4.17891,4.14092,4.16367,127583.26335319,0
+TSI.US,D,20180226,000000,4.17891,4.18652,4.14092,4.14092,113492.33517729,0
+TSI.US,D,20180227,000000,4.12598,4.14853,4.0879,4.0879,159442.21607003,0
+TSI.US,D,20180228,000000,4.09571,4.11826,4.0879,4.0879,84690.973589966,0
+TSI.US,D,20180301,000000,4.0879,4.15616,4.07285,4.11826,150862.32455155,0
+TSI.US,D,20180302,000000,4.09571,4.11065,4.08047,4.0879,119069.93024845,0
+TSI.US,D,20180305,000000,4.09571,4.12598,4.0879,4.11826,64497.150862205,0
+TSI.US,D,20180306,000000,4.12598,4.14853,4.11836,4.14853,58312.338262657,0
+TSI.US,D,20180307,000000,4.14092,4.16367,4.14024,4.16367,145111.67760469,0
+TSI.US,D,20180308,000000,4.16367,4.1711,4.11065,4.12598,230559.36916006,0
+TSI.US,D,20180309,000000,4.14092,4.20928,4.1334,4.20928,158863.66985832,0
+TSI.US,D,20180312,000000,4.19395,4.23184,4.16367,4.21651,135797.59558391,0
+TSI.US,D,20180313,000000,4.21651,4.23936,4.19561,4.21651,69106.065019582,0
+TSI.US,D,20180314,000000,4.21651,4.23184,4.19395,4.19395,63395.353120961,0
+TSI.US,D,20180315,000000,4.20928,4.20928,4.15616,4.17891,89856.930471542,0
+TSI.US,D,20180316,000000,4.18652,4.18652,4.14853,4.16367,33487.073914405,0
+TSI.US,D,20180319,000000,4.1711,4.1711,4.14853,4.1711,26721.667151954,0
+TSI.US,D,20180320,000000,4.15616,4.23936,4.15616,4.20928,85318.670630285,0
+TSI.US,D,20180321,000000,4.18652,4.23184,4.18652,4.22432,112340.36263185,0
+TSI.US,D,20180322,000000,4.21651,4.23936,4.17891,4.18652,110158.27063688,0
+TSI.US,D,20180323,000000,4.17891,4.20147,4.17891,4.17891,56847.02918485,0
+TSI.US,D,20180326,000000,4.20147,4.23184,4.16367,4.23184,70476.144366966,0
+TSI.US,D,20180327,000000,4.22432,4.28497,4.19717,4.20147,137808.68365437,0
+TSI.US,D,20180328,000000,4.20147,4.28594,4.20147,4.23223,117298.45246745,0
+TSI.US,D,20180329,000000,4.23223,4.28594,4.23223,4.27061,73202.991378985,0
+TSI.US,D,20180402,000000,4.2628,4.29356,4.25498,4.28594,85561.352846525,0
+TSI.US,D,20180403,000000,4.2628,4.28594,4.20147,4.20147,128203.79256433,0
+TSI.US,D,20180404,000000,4.20938,4.23223,4.20938,4.23223,82159.705916774,0
+TSI.US,D,20180405,000000,4.23974,4.25498,4.23974,4.23974,51761.966375354,0
+TSI.US,D,20180406,000000,4.24757,4.2628,4.16309,4.2168,154429.85552785,0
+TSI.US,D,20180409,000000,4.20938,4.2168,4.18624,4.18624,58241.683946536,0
+TSI.US,D,20180410,000000,4.20147,4.2086,4.1708,4.19385,161101.05653547,0
+TSI.US,D,20180411,000000,4.20147,4.24757,4.19874,4.24757,72385.858853416,0
+TSI.US,D,20180412,000000,4.23974,4.24757,4.20147,4.20147,90083.229078248,0
+TSI.US,D,20180413,000000,4.23223,4.26914,4.20938,4.23223,88551.361586704,0
+TSI.US,D,20180416,000000,4.24757,4.2628,4.2168,4.23974,86086.652327249,0
+TSI.US,D,20180417,000000,4.23974,4.23974,4.20938,4.2168,91153.283576017,0
+TSI.US,D,20180418,000000,4.2168,4.23974,4.17851,4.18624,136060.75731208,0
+TSI.US,D,20180419,000000,4.18624,4.19385,4.16309,4.1708,70885.734605347,0
+TSI.US,D,20180420,000000,4.16309,4.20147,4.14785,4.17851,85234.704631417,0
+TSI.US,D,20180423,000000,4.17851,4.1834,4.14785,4.1708,82280.535037096,0
+TSI.US,D,20180424,000000,4.17851,4.18624,4.16475,4.17851,90358.678513558,0
+TSI.US,D,20180425,000000,4.18624,4.18624,4.16309,4.1708,66493.903274311,0
+TSI.US,D,20180426,000000,4.16309,4.18624,4.14785,4.15547,63971.851381481,0
+TSI.US,D,20180427,000000,4.15547,4.20147,4.15547,4.17851,50171.732274842,0
+TSI.US,D,20180430,000000,4.16309,4.17851,4.15547,4.15547,43533.298486287,0
+TSI.US,D,20180501,000000,4.1708,4.1708,4.16309,4.1708,44402.65376725,0
+TSI.US,D,20180502,000000,4.17851,4.17851,4.125,4.14785,173528.02436794,0
+TSI.US,D,20180503,000000,4.14785,4.14785,4.13242,4.14024,109433.29591494,0
+TSI.US,D,20180504,000000,4.15547,4.15547,4.13242,4.14024,112009.61851436,0
+TSI.US,D,20180507,000000,4.15547,4.16309,4.13663,4.15547,72519.999656486,0
+TSI.US,D,20180508,000000,4.16309,4.1708,4.16309,4.1708,45369.286729829,0
+TSI.US,D,20180509,000000,4.1708,4.1708,4.16309,4.1708,42198.034309166,0
+TSI.US,D,20180510,000000,4.17851,4.2168,4.17851,4.17851,23294.420832303,0
+TSI.US,D,20180511,000000,4.16309,4.1708,4.14785,4.15547,117462.2885628,0
+TSI.US,D,20180514,000000,4.15547,4.1708,4.15547,4.1708,28704.083905716,0
+TSI.US,D,20180515,000000,4.1708,4.1708,4.14785,4.14785,70300.020564462,0
+TSI.US,D,20180516,000000,4.15547,4.17851,4.14785,4.14785,73355.563742782,0
+TSI.US,D,20180517,000000,4.14785,4.16094,4.14785,4.15547,84895.768709156,0
+TSI.US,D,20180518,000000,4.14785,4.1708,4.14785,4.14785,124212.33569131,0
+TSI.US,D,20180521,000000,4.14785,4.16191,4.14024,4.14024,48967.536974003,0
+TSI.US,D,20180522,000000,4.14024,4.15547,4.14024,4.15547,87455.707699035,0
+TSI.US,D,20180523,000000,4.14785,4.16309,4.14024,4.15547,78386.355845693,0
+TSI.US,D,20180524,000000,4.14785,4.1708,4.14785,4.16153,75094.274304708,0
+TSI.US,D,20180525,000000,4.14024,4.17851,4.14024,4.1708,79347.868930291,0
+TSI.US,D,20180529,000000,4.15547,4.1708,4.15547,4.15547,34556.10443658,0
+TSI.US,D,20180530,000000,4.14785,4.16309,4.14785,4.15547,55816.909735323,0
+TSI.US,D,20180531,000000,4.14785,4.16309,4.14785,4.15547,66909.637366266,0
+TSI.US,D,20180601,000000,4.15547,4.17851,4.14785,4.14785,125093.97867943,0
+TSI.US,D,20180604,000000,4.14785,4.17851,4.14785,4.15547,163453.12847937,0
+TSI.US,D,20180605,000000,4.15547,4.17851,4.15547,4.17667,62404.144744079,0
+TSI.US,D,20180606,000000,4.17851,4.17851,4.14785,4.16309,146934.35416549,0
+TSI.US,D,20180607,000000,4.15547,4.1708,4.14785,4.14785,75675.892443208,0
+TSI.US,D,20180608,000000,4.14785,4.16162,4.14785,4.14785,63413.784681688,0
+TSI.US,D,20180611,000000,4.14785,4.15547,4.14024,4.15547,91270.016793955,0
+TSI.US,D,20180612,000000,4.16309,4.16309,4.14785,4.16309,49418.086236221,0
+TSI.US,D,20180613,000000,4.16309,4.1708,4.14785,4.16573,65635.811724903,0
+TSI.US,D,20180614,000000,4.16309,4.17851,4.16309,4.17851,69825.919863537,0
+TSI.US,D,20180615,000000,4.1708,4.2168,4.1708,4.19385,49580.898355977,0
+TSI.US,D,20180618,000000,4.17851,4.18624,4.14785,4.16309,136029.0140686,0
+TSI.US,D,20180619,000000,4.15547,4.19385,4.15547,4.19385,89383.853746213,0
+TSI.US,D,20180620,000000,4.18624,4.19385,4.17735,4.17851,75172.096450001,0
+TSI.US,D,20180621,000000,4.18624,4.2168,4.1793,4.20938,101055.12758887,0
+TSI.US,D,20180622,000000,4.20938,4.2168,4.18624,4.20938,186054.31783322,0
+TSI.US,D,20180625,000000,4.20938,4.2168,4.18624,4.20938,150324.73736368,0
+TSI.US,D,20180626,000000,4.20938,4.23223,4.19444,4.20938,78646.445647064,0
+TSI.US,D,20180627,000000,4.22462,4.23974,4.2168,4.23974,130109.41114841,0
+TSI.US,D,20180628,000000,4.23974,4.24757,4.21739,4.23974,50622.281537061,0
+TSI.US,D,20180629,000000,4.24757,4.26319,4.23213,4.26319,79312.029784433,0
+TSI.US,D,20180702,000000,4.23213,4.24757,4.19336,4.19336,63838.734554008,0
+TSI.US,D,20180703,000000,4.22442,4.26319,4.22442,4.24757,43781.100580508,0
+TSI.US,D,20180705,000000,4.22442,4.25528,4.20889,4.20889,66746.82524651,0
+TSI.US,D,20180706,000000,4.23213,4.24757,4.23213,4.24757,52699.928021246,0
+TSI.US,D,20180709,000000,4.23974,4.25528,4.22442,4.23213,70758.761631449,0
+TSI.US,D,20180710,000000,4.23974,4.26319,4.23974,4.26319,64264.708401924,0
+TSI.US,D,20180711,000000,4.26319,4.30968,4.24757,4.29424,159400.23307059,0
+TSI.US,D,20180712,000000,4.29424,4.3254,4.29424,4.30968,79547.544171502,0
+TSI.US,D,20180713,000000,4.31749,4.33321,4.30187,4.30187,133415.82834772,0
+TSI.US,D,20180716,000000,4.3254,4.33301,4.30968,4.3254,107313.66643133,0
+TSI.US,D,20180717,000000,4.30187,4.30968,4.29424,4.30968,77205.71198356,0
+TSI.US,D,20180718,000000,4.31749,4.3254,4.29434,4.30187,34720.964507527,0
+TSI.US,D,20180719,000000,4.30968,4.31749,4.30274,4.31749,42026.006409047,0
+TSI.US,D,20180720,000000,4.30187,4.30968,4.27872,4.27872,85250.064265356,0
+TSI.US,D,20180723,000000,4.28643,4.30187,4.271,4.27872,55175.901012257,0
+TSI.US,D,20180724,000000,4.28643,4.29424,4.2711,4.29424,31542.544257693,0
+TSI.US,D,20180725,000000,4.29424,4.30968,4.271,4.271,44188.642867696,0
+TSI.US,D,20180726,000000,4.27872,4.30187,4.27872,4.29424,33745.115764586,0
+TSI.US,D,20180727,000000,4.30187,4.30968,4.271,4.27872,36905.104453693,0
+TSI.US,D,20180730,000000,4.28643,4.30968,4.24757,4.25528,86910.95268199,0
+TSI.US,D,20180731,000000,4.271,4.27872,4.25528,4.27872,43360.246610571,0
+TSI.US,D,20180801,000000,4.28643,4.30187,4.26387,4.30187,36987.022501369,0
+TSI.US,D,20180802,000000,4.30187,4.3254,4.24757,4.25791,157349.20995191,0
+TSI.US,D,20180803,000000,4.25528,4.27872,4.25528,4.26025,34951.359016616,0
+TSI.US,D,20180806,000000,4.27872,4.28643,4.271,4.28643,50252.626346922,0
+TSI.US,D,20180807,000000,4.29424,4.34073,4.2836,4.34073,34571.464070519,0
+TSI.US,D,20180808,000000,4.34073,4.34854,4.30968,4.33301,108984.79460392,0
+TSI.US,D,20180809,000000,4.33301,4.34854,4.30968,4.30968,52898.579286861,0
+TSI.US,D,20180810,000000,4.30187,4.3254,4.28643,4.28643,36926.607941208,0
+TSI.US,D,20180813,000000,4.29424,4.30968,4.26319,4.26319,77270.222446105,0
+TSI.US,D,20180814,000000,4.26319,4.30127,4.26319,4.271,81758.307483161,0
+TSI.US,D,20180815,000000,4.26319,4.27872,4.26319,4.271,27187.576048112,0
+TSI.US,D,20180816,000000,4.271,4.28448,4.24757,4.28448,59211.388835902,0
+TSI.US,D,20180817,000000,4.28643,4.29424,4.27315,4.28643,41595.936658747,0
+TSI.US,D,20180820,000000,4.29424,4.29424,4.27872,4.29424,40126.531678557,0
+TSI.US,D,20180821,000000,4.28643,4.30187,4.28643,4.29424,60361.313430156,0
+TSI.US,D,20180822,000000,4.28643,4.3254,4.27872,4.3254,77439.178419437,0
+TSI.US,D,20180823,000000,4.3254,4.34073,4.30977,4.34073,98423.510307273,0
+TSI.US,D,20180824,000000,4.34854,4.35616,4.31524,4.35616,116152.62377558,0
+TSI.US,D,20180827,000000,4.34854,4.37207,4.31749,4.31749,66393.553665907,0
+TSI.US,D,20180828,000000,4.34073,4.35616,4.3254,4.34073,56114.886633745,0
+TSI.US,D,20180829,000000,4.34854,4.36398,4.29424,4.30968,72312.132610507,0
+TSI.US,D,20180830,000000,4.30187,4.34073,4.30187,4.31749,35633.32676352,0
+TSI.US,D,20180831,000000,4.31749,4.31749,4.29424,4.30187,73438.505766054,0
+TSI.US,D,20180904,000000,4.29424,4.31749,4.28643,4.28643,53602.05052128,0
+TSI.US,D,20180905,000000,4.28643,4.30968,4.27872,4.27872,48558.970711218,0
+TSI.US,D,20180906,000000,4.27872,4.3252,4.27872,4.30968,73621.797397729,0
+TSI.US,D,20180907,000000,4.31749,4.34073,4.29424,4.30968,39159.898715977,0
+TSI.US,D,20180910,000000,4.30968,4.3254,4.30187,4.30187,40112.196020212,0
+TSI.US,D,20180911,000000,4.30187,4.33731,4.30187,4.31749,80375.940428626,0
+TSI.US,D,20180912,000000,4.31749,4.35616,4.30968,4.30968,42256.400918136,0
+TSI.US,D,20180913,000000,4.31749,4.3797,4.31661,4.3797,66098.648694273,0
+TSI.US,D,20180914,000000,4.37207,4.39512,4.35841,4.37207,77763.778683353,0
+TSI.US,D,20180917,000000,4.36398,4.39512,4.34854,4.3797,105271.859093,0
+TSI.US,D,20180918,000000,4.38721,4.41846,4.37559,4.4044,105935.39527918,0
+TSI.US,D,20180919,000000,4.41085,4.41183,4.36398,4.3797,46231.474181619,0
+TSI.US,D,20180920,000000,4.37207,4.3797,4.34854,4.34854,60266.083699733,0
+TSI.US,D,20180921,000000,4.35616,4.3797,4.34073,4.37207,101214.86778184,0
+TSI.US,D,20180924,000000,4.3797,4.38721,4.34073,4.34844,108116.46329855,0
+TSI.US,D,20180925,000000,4.36398,4.40284,4.36398,4.40284,52030.247981494,0
+TSI.US,D,20180926,000000,4.42627,4.42833,4.34073,4.37207,165255.32552825,0
+TSI.US,D,20180927,000000,4.38741,4.41143,4.38741,4.40323,47208.346900157,0
+TSI.US,D,20180928,000000,4.41143,4.4585,4.40821,4.41143,76889.303524411,0
+TSI.US,D,20181001,000000,4.41906,4.45059,4.34825,4.36398,142177.98752228,0
+TSI.US,D,20181002,000000,4.37207,4.47422,4.37207,4.44278,253134.95912401,0
+TSI.US,D,20181003,000000,4.46641,4.49376,4.42705,4.44278,239955.36922851,0
+TSI.US,D,20181004,000000,4.45059,4.45059,4.35606,4.37979,65753.568918437,0
+TSI.US,D,20181005,000000,4.38741,4.38741,4.26934,4.30098,152233.42787453,0
+TSI.US,D,20181008,000000,4.3169,4.35606,4.30098,4.34825,71082.337919769,0
+TSI.US,D,20181009,000000,4.39551,4.39551,4.33253,4.37207,107165.18996991,0
+TSI.US,D,20181010,000000,4.37979,4.38741,4.29317,4.34825,136981.31137283,0
+TSI.US,D,20181011,000000,4.32471,4.34825,4.25362,4.3169,165623.95674279,0
+TSI.US,D,20181012,000000,4.37207,4.38741,4.26934,4.32471,139611.90467883,0
+TSI.US,D,20181015,000000,4.34825,4.35606,4.21446,4.29317,179834.69006341,0
+TSI.US,D,20181016,000000,4.30098,4.31465,4.24591,4.28536,127490.08157396,0
+TSI.US,D,20181017,000000,4.29317,4.3169,4.25362,4.26163,86637.55119787,0
+TSI.US,D,20181018,000000,4.26934,4.29317,4.25362,4.29317,112301.45155921,0
+TSI.US,D,20181019,000000,4.29317,4.3169,4.28536,4.28536,55807.693954959,0
+TSI.US,D,20181022,000000,4.29317,4.31651,4.26163,4.26163,15994.498808764,0
+TSI.US,D,20181023,000000,4.26163,4.31182,4.25362,4.26934,67636.660039392,0
+TSI.US,D,20181024,000000,4.26163,4.26436,4.25274,4.25362,46119.860841661,0
+TSI.US,D,20181025,000000,4.24591,4.28536,4.23799,4.25362,77723.843635112,0
+TSI.US,D,20181026,000000,4.24591,4.27754,4.22227,4.26163,130455.51489984,0
+TSI.US,D,20181029,000000,4.26163,4.28008,4.24591,4.26934,69307.788211985,0
+TSI.US,D,20181030,000000,4.26934,4.29317,4.20655,4.23008,89182.13055381,0
+TSI.US,D,20181031,000000,4.22227,4.26876,4.21563,4.2546,90050.461859178,0
+TSI.US,D,20181101,000000,4.25362,4.28154,4.25362,4.27481,18181.710681717,0
+TSI.US,D,20181102,000000,4.27754,4.28536,4.26163,4.28154,34332.877756662,0
+TSI.US,D,20181105,000000,4.26934,4.27988,4.25362,4.26163,61004.370104414,0
+TSI.US,D,20181106,000000,4.25362,4.26934,4.24591,4.26163,106510.8695641,0
+TSI.US,D,20181107,000000,4.25362,4.26934,4.25362,4.26163,84799.515003137,0
+TSI.US,D,20181108,000000,4.26163,4.27754,4.24591,4.25362,65630.691846923,0
+TSI.US,D,20181109,000000,4.26163,4.26934,4.23008,4.23008,107860.46939956,0
+TSI.US,D,20181112,000000,4.23008,4.26163,4.23008,4.24591,118062.33826203,0
+TSI.US,D,20181113,000000,4.23008,4.26934,4.23008,4.23799,86886.377267687,0
+TSI.US,D,20181114,000000,4.23799,4.23799,4.21446,4.21563,104226.38000953,0
+TSI.US,D,20181115,000000,4.21446,4.23799,4.19073,4.19883,127316.00572264,0
+TSI.US,D,20181116,000000,4.19073,4.21446,4.18282,4.18282,94809.90042916,0
+TSI.US,D,20181119,000000,4.19073,4.24591,4.19073,4.24591,101435.02253497,0
+TSI.US,D,20181120,000000,4.21446,4.25362,4.21446,4.22227,195653.06506967,0
+TSI.US,D,20181121,000000,4.24591,4.3169,4.21827,4.26934,113667.4350042,0
+TSI.US,D,20181123,000000,4.26934,4.28536,4.25362,4.28536,20760.081232323,0
+TSI.US,D,20181126,000000,4.28536,4.3089,4.27032,4.3089,60388.960771247,0
+TSI.US,D,20181127,000000,4.30098,4.30098,4.23008,4.23008,48279.425373523,0
+TSI.US,D,20181128,000000,4.23799,4.34825,4.23008,4.34825,81649.76606999,0
+TSI.US,D,20181129,000000,4.35606,4.38507,4.30098,4.3169,63049.249369529,0
+TSI.US,D,20181130,000000,4.3169,4.34034,4.27745,4.31524,97290.993298151,0
+TSI.US,D,20181203,000000,4.34825,4.34825,4.32471,4.34825,80409.731623293,0
+TSI.US,D,20181204,000000,4.34825,4.34825,4.3089,4.32471,93298.512449536,0
+TSI.US,D,20181206,000000,4.32471,4.33272,4.27754,4.32471,86065.148839734,0
+TSI.US,D,20181207,000000,4.33253,4.34756,4.31084,4.34034,71573.846205826,0
+TSI.US,D,20181210,000000,4.34825,4.34825,4.26934,4.26934,127404.06762389,0
+TSI.US,D,20181211,000000,4.27754,4.30098,4.25362,4.30098,82639.950471275,0
+TSI.US,D,20181212,000000,4.27754,4.32471,4.26163,4.26163,257925.11696187,0
+TSI.US,D,20181213,000000,4.27754,4.3089,4.21026,4.23008,315283.1099691,0
+TSI.US,D,20181214,000000,4.23008,4.26934,4.23008,4.24591,103802.45411281,0
+TSI.US,D,20181217,000000,4.25362,4.25752,4.21446,4.21446,139185.93083092,0
+TSI.US,D,20181218,000000,4.22227,4.24591,4.19883,4.20655,156934.49983555,0
+TSI.US,D,20181219,000000,4.22227,4.25362,4.20655,4.20655,95255.329813399,0
+TSI.US,D,20181220,000000,4.19883,4.23008,4.16719,4.20655,145707.63140153,0
+TSI.US,D,20181221,000000,4.20655,4.23008,4.13565,4.18282,227656.39834554,0
+TSI.US,D,20181224,000000,4.15117,4.22227,4.15117,4.18282,74634.509262126,0
+TSI.US,D,20181226,000000,4.20655,4.23008,4.19883,4.22227,116539.68655085,0
+TSI.US,D,20181227,000000,4.20655,4.24591,4.19883,4.21446,151801.31017304,0
+TSI.US,D,20181228,000000,4.25498,4.25498,4.21446,4.25488,100337.32069611,0
+TSI.US,D,20181231,000000,4.2712,4.31963,4.2712,4.2712,323246.56817881,0
+TSI.US,D,20190102,000000,4.26289,4.26289,4.23067,4.23858,129210.36057515,0
+TSI.US,D,20190103,000000,4.26289,4.29552,4.24697,4.29552,29393.219481791,0
+TSI.US,D,20190104,000000,4.30352,4.32774,4.26289,4.31153,117438.7371241,0
+TSI.US,D,20190107,000000,4.27901,4.29552,4.2712,4.27901,134555.51318602,0
+TSI.US,D,20190108,000000,4.31153,4.31153,4.28985,4.30352,48128.900960918,0
+TSI.US,D,20190109,000000,4.32774,4.34415,4.27901,4.28731,182178.57020255,0
+TSI.US,D,20190110,000000,4.28731,4.31963,4.27901,4.31963,99668.664631951,0
+TSI.US,D,20190111,000000,4.33604,4.36016,4.31143,4.35216,171545.60761418,0
+TSI.US,D,20190114,000000,4.35216,4.37628,4.34415,4.37628,118569.20618203,0
+TSI.US,D,20190115,000000,4.38467,4.38467,4.36827,4.38467,109837.76627534,0
+TSI.US,D,20190116,000000,4.39268,4.39268,4.36827,4.37628,92999.511575518,0
+TSI.US,D,20190117,000000,4.38467,4.38467,4.31963,4.31963,97765.093999077,0
+TSI.US,D,20190118,000000,4.31963,4.32921,4.29552,4.29552,160278.80413192,0
+TSI.US,D,20190122,000000,4.31963,4.417,4.30626,4.417,501261.65360822,0
+TSI.US,D,20190123,000000,4.40889,4.417,4.35216,4.35216,284465.54043334,0
+TSI.US,D,20190124,000000,4.39268,4.40079,4.32774,4.33604,181458.71535859,0
+TSI.US,D,20190125,000000,4.34415,4.39268,4.32774,4.36016,244095.30256294,0
+TSI.US,D,20190128,000000,4.36016,4.39268,4.33604,4.38467,107393.53652781,0
+TSI.US,D,20190129,000000,4.37628,4.39268,4.37227,4.39268,57137.8382541,0
+TSI.US,D,20190130,000000,4.39268,4.4333,4.38741,4.42511,136676.16664524,0
+TSI.US,D,20190131,000000,4.44942,4.44942,4.40079,4.417,170337.31641095,0
+TSI.US,D,20190201,000000,4.40889,4.42627,4.40079,4.417,155974.01072655,0
+TSI.US,D,20190204,000000,4.4333,4.4333,4.36827,4.37628,178889.56058835,0
+TSI.US,D,20190205,000000,4.38467,4.39268,4.36827,4.37628,246532.36448131,0
+TSI.US,D,20190206,000000,4.39268,4.40079,4.36827,4.37628,52841.236653487,0
+TSI.US,D,20190207,000000,4.38467,4.39268,4.36016,4.39268,84930.58387942,0
+TSI.US,D,20190208,000000,4.39268,4.42511,4.37804,4.42511,83174.465732363,0
+TSI.US,D,20190211,000000,4.4333,4.4333,4.38467,4.39268,104349.25708104,0
+TSI.US,D,20190212,000000,4.417,4.42511,4.36827,4.37628,171508.74449273,0
+TSI.US,D,20190213,000000,4.37628,4.40079,4.36827,4.36827,201761.07949951,0
+TSI.US,D,20190214,000000,4.39268,4.40079,4.36827,4.37628,183759.58852269,0
+TSI.US,D,20190215,000000,4.38467,4.39268,4.36827,4.37628,69954.940788627,0
+TSI.US,D,20190219,000000,4.39268,4.40079,4.36827,4.38467,250305.71455239,0
+TSI.US,D,20190220,000000,4.39268,4.40889,4.38467,4.40079,128118.80258987,0
+TSI.US,D,20190221,000000,4.40889,4.42511,4.39034,4.40889,160817.41529539,0
+TSI.US,D,20190222,000000,4.42511,4.4333,4.40889,4.42511,235402.77372892,0
+TSI.US,D,20190225,000000,4.42511,4.42511,4.39268,4.40889,81409.131804941,0
+TSI.US,D,20190226,000000,4.40079,4.42511,4.38467,4.40889,106290.71481097,0
+TSI.US,D,20190227,000000,4.417,4.42511,4.40274,4.42511,168006.74795457,0
+TSI.US,D,20190228,000000,4.40079,4.44942,4.40079,4.44942,172778.4742317,0
+TSI.US,D,20190301,000000,4.44942,4.47354,4.4333,4.44942,135926.61650901,0
+TSI.US,D,20190304,000000,4.45733,4.47354,4.42511,4.4333,211373.13841872,0
+TSI.US,D,20190305,000000,4.44113,4.48185,4.43146,4.48185,231492.21092798,0
+TSI.US,D,20190306,000000,4.48185,4.50616,4.46719,4.48995,179904.32040393,0
+TSI.US,D,20190307,000000,4.48185,4.49796,4.47354,4.47354,78458.034137409,0
+TSI.US,D,20190308,000000,4.47354,4.49796,4.46573,4.49796,64824.82305291,0
+TSI.US,D,20190311,000000,4.48995,4.53048,4.48995,4.51417,118123.77679779,0
+TSI.US,D,20190312,000000,4.53048,4.53048,4.47765,4.49796,113140.08757229,0
+TSI.US,D,20190313,000000,4.51417,4.52227,4.47354,4.48995,114121.05619321,0
+TSI.US,D,20190314,000000,4.49796,4.50616,4.47354,4.48185,100424.35862176,0
+TSI.US,D,20190315,000000,4.48185,4.48995,4.45733,4.45733,174813.11374086,0
+TSI.US,D,20190318,000000,4.45733,4.47354,4.45733,4.47354,84907.032440712,0
+TSI.US,D,20190319,000000,4.48185,4.48185,4.44942,4.45733,81986.654041059,0
+TSI.US,D,20190320,000000,4.46544,4.48185,4.44942,4.48185,96252.682043856,0
+TSI.US,D,20190321,000000,4.48995,4.50616,4.44942,4.46544,119709.91499592,0
+TSI.US,D,20190322,000000,4.46544,4.47354,4.44942,4.45733,131747.77210193,0
+TSI.US,D,20190325,000000,4.46544,4.48995,4.45733,4.47354,170480.67299439,0
+TSI.US,D,20190326,000000,4.48185,4.49796,4.46544,4.49796,408303.10105654,0
+TSI.US,D,20190327,000000,4.50616,4.50616,4.47354,4.48185,244714.80779849,0
+TSI.US,D,20190328,000000,4.52287,4.52287,4.47344,4.47344,180024.12554866,0
+TSI.US,D,20190329,000000,4.48185,4.52287,4.48185,4.52287,220949.35819206,0
+TSI.US,D,20190401,000000,4.53126,4.53937,4.48185,4.49825,161225.98155818,0
+TSI.US,D,20190402,000000,4.53937,4.53937,4.48185,4.51466,166834.2958972,0
+TSI.US,D,20190403,000000,4.52287,4.53126,4.49825,4.53126,205306.0830127,0
+TSI.US,D,20190404,000000,4.53937,4.53937,4.50655,4.51466,112432.52043549,0
+TSI.US,D,20190405,000000,4.53937,4.53937,4.50655,4.50655,83068.996245979,0
+TSI.US,D,20190408,000000,4.50655,4.52287,4.49825,4.50655,66137.559766919,0
+TSI.US,D,20190409,000000,4.51466,4.53126,4.49005,4.49825,117827.84785056,0
+TSI.US,D,20190410,000000,4.50655,4.51466,4.49005,4.49825,191456.81307746,0
+TSI.US,D,20190411,000000,4.50655,4.52287,4.50246,4.52287,150138.37380521,0
+TSI.US,D,20190412,000000,4.55587,4.55587,4.51466,4.53126,142966.44873117,0
+TSI.US,D,20190415,000000,4.55587,4.55587,4.51466,4.52287,92651.359872895,0
+TSI.US,D,20190416,000000,4.53937,4.53937,4.51466,4.52287,76119.273876256,0
+TSI.US,D,20190417,000000,4.54757,4.54757,4.51466,4.53126,197051.81573374,0
+TSI.US,D,20190418,000000,4.53937,4.55587,4.52287,4.55587,105522.733114,0
+TSI.US,D,20190422,000000,4.56387,4.56387,4.52287,4.52287,202122.54288489,0
+TSI.US,D,20190423,000000,4.53126,4.53126,4.49825,4.50655,105757.22352548,0
+TSI.US,D,20190424,000000,4.51466,4.51466,4.49825,4.50655,92564.321947239,0
+TSI.US,D,20190425,000000,4.51466,4.52287,4.49005,4.50655,136243.02496815,0
+TSI.US,D,20190426,000000,4.53126,4.53937,4.49825,4.53126,173750.22707227,0
+TSI.US,D,20190429,000000,4.53937,4.55587,4.52287,4.53937,154549.66067257,0
+TSI.US,D,20190430,000000,4.55587,4.58048,4.53126,4.58048,140233.45786557,0
+TSI.US,D,20190501,000000,4.58048,4.6134,4.57628,4.60509,172355.57231058,0
+TSI.US,D,20190502,000000,4.60509,4.6298,4.58839,4.60509,128063.50790769,0
+TSI.US,D,20190503,000000,4.60509,4.6134,4.49005,4.51466,532901.47554753,0
+TSI.US,D,20190506,000000,4.49005,4.52287,4.49005,4.51466,132885.40898903,0
+TSI.US,D,20190507,000000,4.53126,4.54757,4.52023,4.54757,247911.65960906,0
+TSI.US,D,20190508,000000,4.54757,4.59708,4.53653,4.57238,212497.46362307,0
+TSI.US,D,20190509,000000,4.58048,4.58048,4.55089,4.57238,82304.086475804,0
+TSI.US,D,20190510,000000,4.58048,4.58048,4.56387,4.57238,42489.867354012,0
+TSI.US,D,20190513,000000,4.57238,4.59708,4.54757,4.56387,160851.20649006,0
+TSI.US,D,20190514,000000,4.58888,4.58888,4.53937,4.58048,63274.524000638,0
+TSI.US,D,20190515,000000,4.58888,4.59708,4.56387,4.57238,85957.631402159,0
+TSI.US,D,20190516,000000,4.59708,4.59708,4.56387,4.57238,100818.5892262,0
+TSI.US,D,20190517,000000,4.58048,4.59708,4.58048,4.58048,79039.652275909,0
+TSI.US,D,20190520,000000,4.59708,4.59708,4.55587,4.56387,110221.75712383,0
+TSI.US,D,20190521,000000,4.58888,4.58888,4.55587,4.56387,101029.52819897,0
+TSI.US,D,20190522,000000,4.57238,4.58048,4.53126,4.53937,131176.39371938,0
+TSI.US,D,20190523,000000,4.54757,4.59708,4.53937,4.59708,106807.82248692,0
+TSI.US,D,20190524,000000,4.59708,4.62149,4.57238,4.6134,155000.20993479,0
+TSI.US,D,20190528,000000,4.58888,4.6134,4.58048,4.59708,138510.10693759,0
+TSI.US,D,20190529,000000,4.60509,4.6134,4.58048,4.60509,154757.52771855,0
+TSI.US,D,20190530,000000,4.60509,4.60509,4.57238,4.57238,55185.11679262,0
+TSI.US,D,20190531,000000,4.58888,4.6134,4.58048,4.59708,88680.382511794,0
+TSI.US,D,20190603,000000,4.60509,4.6134,4.58048,4.60509,108985.81857952,0
+TSI.US,D,20190604,000000,4.6134,4.62149,4.58888,4.62149,139978.48794219,0
+TSI.US,D,20190605,000000,4.6298,4.64611,4.6134,4.64611,181220.12904473,0
+TSI.US,D,20190606,000000,4.64611,4.67082,4.638,4.6545,175791.010435,0
+TSI.US,D,20190607,000000,4.66271,4.68741,4.638,4.64611,203781.38335033,0
+TSI.US,D,20190610,000000,4.67921,4.70383,4.62149,4.6298,367007.1892474,0
+TSI.US,D,20190611,000000,4.638,4.64611,4.6298,4.64611,73539.879350053,0
+TSI.US,D,20190612,000000,4.64611,4.67082,4.64611,4.66271,93103.957086305,0
+TSI.US,D,20190613,000000,4.67921,4.68741,4.638,4.68741,92686.175043157,0
+TSI.US,D,20190614,000000,4.68741,4.70383,4.65528,4.68322,152949.1868161,0
+TSI.US,D,20190617,000000,4.70383,4.70724,4.67912,4.68741,159081.77666026,0
+TSI.US,D,20190618,000000,4.70383,4.71203,4.68741,4.70383,132459.43514111,0
+TSI.US,D,20190619,000000,4.72033,4.73263,4.68741,4.70383,306202.4943842,0
+TSI.US,D,20190620,000000,4.70383,4.71203,4.67921,4.69572,120870.07934613,0
+TSI.US,D,20190621,000000,4.69572,4.71203,4.67082,4.68741,230152.85084847,0
+TSI.US,D,20190624,000000,4.69572,4.71203,4.68741,4.70383,224830.22570071,0
+TSI.US,D,20190625,000000,4.72033,4.72033,4.68741,4.70383,193048.07115356,0
+TSI.US,D,20190626,000000,4.70383,4.71203,4.69132,4.71203,141093.59736617,0
+TSI.US,D,20190627,000000,4.76203,4.77033,4.72042,4.72873,165535.89484154,0
+TSI.US,D,20190628,000000,4.73722,4.79543,4.73722,4.79543,210311.27572571,0
+TSI.US,D,20190701,000000,4.78703,4.78703,4.68292,4.71203,193607.16182896,0
+TSI.US,D,20190702,000000,4.73722,4.73722,4.67042,4.70373,91446.140596459,0
+TSI.US,D,20190703,000000,4.71203,4.73293,4.70666,4.71203,49274.729652788,0
+TSI.US,D,20190705,000000,4.72873,4.72873,4.67042,4.68713,67587.509210787,0
+TSI.US,D,20190708,000000,4.69542,4.72042,4.67872,4.72042,122672.276395,0
+TSI.US,D,20190709,000000,4.71203,4.74543,4.71056,4.72873,186157.7393684,0
+TSI.US,D,20190710,000000,4.75373,4.75373,4.72873,4.74543,197474.71765487,0
+TSI.US,D,20190711,000000,4.75373,4.75373,4.70373,4.72873,156733.80061874,0
+TSI.US,D,20190712,000000,4.74543,4.74543,4.70373,4.72873,216431.57786272,0
+TSI.US,D,20190715,000000,4.73722,4.74543,4.69542,4.69542,179936.0636474,0
+TSI.US,D,20190716,000000,4.69542,4.71203,4.67042,4.69542,187126.42028218,0
+TSI.US,D,20190717,000000,4.69542,4.72873,4.68713,4.71203,198858.10868499,0
+TSI.US,D,20190718,000000,4.71203,4.72042,4.68713,4.69542,144605.83366029,0
+TSI.US,D,20190719,000000,4.68713,4.72042,4.68713,4.70373,138929.93693193,0
+TSI.US,D,20190722,000000,4.70373,4.75373,4.70373,4.73722,190578.24201613,0
+TSI.US,D,20190723,000000,4.72873,4.74543,4.70373,4.72873,184769.2284603,0
+TSI.US,D,20190724,000000,4.74543,4.75373,4.72873,4.74543,119672.02789887,0
+TSI.US,D,20190725,000000,4.74543,4.75373,4.72873,4.74543,199874.91645178,0
+TSI.US,D,20190726,000000,4.75373,4.76203,4.71203,4.76203,137117.50012709,0
+TSI.US,D,20190729,000000,4.76203,4.79543,4.73956,4.77882,225910.51995444,0
+TSI.US,D,20190730,000000,4.78703,4.79543,4.75373,4.77882,87377.885553744,0
+TSI.US,D,20190731,000000,4.78703,4.81223,4.77033,4.77882,111211.94152512,0
+TSI.US,D,20190801,000000,4.78703,4.78703,4.75373,4.77882,196629.9377882,0
+TSI.US,D,20190802,000000,4.77882,4.79543,4.75256,4.77882,190839.3557931,0
+TSI.US,D,20190805,000000,4.78703,4.78703,4.75373,4.77882,229168.81030076,0
+TSI.US,D,20190806,000000,4.78703,4.78703,4.74543,4.75373,199162.22943699,0
+TSI.US,D,20190807,000000,4.75373,4.77463,4.72873,4.76203,313078.49051102,0
+TSI.US,D,20190808,000000,4.77882,4.77882,4.75821,4.77882,92506.979313865,0
+TSI.US,D,20190809,000000,4.77882,4.77882,4.76203,4.77033,104732.22395393,0
+TSI.US,D,20190812,000000,4.77882,4.81223,4.76203,4.81223,189692.50312564,0
+TSI.US,D,20190813,000000,4.81223,4.81223,4.78703,4.79543,173493.20919768,0
+TSI.US,D,20190814,000000,4.79543,4.80392,4.76203,4.77033,184954.56804317,0
+TSI.US,D,20190815,000000,4.77882,4.77882,4.73722,4.76203,201642.29833039,0
+TSI.US,D,20190816,000000,4.77033,4.77033,4.72863,4.73722,205528.28571702,0
+TSI.US,D,20190819,000000,4.77033,4.77033,4.72042,4.74543,134982.51100954,0
+TSI.US,D,20190820,000000,4.74543,4.75373,4.73771,4.75373,80093.323164143,0
+TSI.US,D,20190821,000000,4.76203,4.77033,4.72042,4.73722,220311.42139578,0
+TSI.US,D,20190822,000000,4.72042,4.73722,4.70373,4.70373,233400.90143883,0
+TSI.US,D,20190823,000000,4.71203,4.72873,4.70373,4.71203,164066.48986134,0
+TSI.US,D,20190826,000000,4.71203,4.72873,4.69542,4.72873,155188.62144445,0
+TSI.US,D,20190827,000000,4.73722,4.77033,4.72873,4.76203,168472.65685073,0
+TSI.US,D,20190828,000000,4.76203,4.77882,4.74543,4.75373,84187.177596759,0
+TSI.US,D,20190829,000000,4.75373,4.77033,4.72873,4.73722,103259.74704695,0
+TSI.US,D,20190830,000000,4.77033,4.81223,4.76466,4.81223,210204.78226373,0
+TSI.US,D,20190903,000000,4.81223,4.89543,4.8088,4.83713,283606.42490833,0
+TSI.US,D,20190904,000000,4.82883,4.86212,4.82052,4.84562,127244.32743093,0
+TSI.US,D,20190905,000000,4.82883,4.86212,4.81223,4.83713,179643.20662696,0
+TSI.US,D,20190906,000000,4.82052,4.83713,4.81223,4.82052,86757.356342597,0
+TSI.US,D,20190909,000000,4.85393,4.86212,4.82052,4.82052,157210.97324645,0
+TSI.US,D,20190910,000000,4.82052,4.85393,4.82052,4.84562,119267.55753847,0
+TSI.US,D,20190911,000000,4.85393,4.85393,4.83713,4.84562,128710.66048433,0
+TSI.US,D,20190912,000000,4.83713,4.84562,4.81223,4.82052,162009.32288908,0
+TSI.US,D,20190913,000000,4.84562,4.84562,4.82052,4.83713,106111.51908168,0
+TSI.US,D,20190916,000000,4.83713,4.85393,4.81223,4.84562,143549.09084527,0
+TSI.US,D,20190917,000000,4.83713,4.86212,4.83117,4.83713,116865.31079036,0
+TSI.US,D,20190918,000000,4.83713,4.85393,4.83713,4.85393,209785.97624499,0
+TSI.US,D,20190919,000000,4.85393,4.85393,4.83713,4.84562,221440.86647811,0
+TSI.US,D,20190920,000000,4.84562,4.85393,4.83713,4.84562,83936.30357575,0
+TSI.US,D,20190923,000000,4.85393,4.86212,4.82052,4.83713,142658.23207678,0
+TSI.US,D,20190924,000000,4.83713,4.85393,4.82052,4.84562,332974.33634035,0
+TSI.US,D,20190925,000000,4.82883,4.86212,4.82883,4.82883,317203.06421151,0
+TSI.US,D,20190926,000000,4.82883,4.86212,4.82883,4.83713,154944.91525261,0
+TSI.US,D,20190927,000000,4.88791,4.88791,4.79484,4.80334,232409.69306194,0
+TSI.US,D,20190930,000000,4.82024,4.84562,4.79913,4.80334,280639.96760686,0
+TSI.US,D,20191001,000000,4.80334,4.82873,4.80334,4.82873,208736.40125914,0
+TSI.US,D,20191002,000000,4.82024,4.83713,4.81183,4.81183,97501.932270917,0
+TSI.US,D,20191003,000000,4.82024,4.83713,4.81593,4.82873,93184.851158385,0
+TSI.US,D,20191004,000000,4.82873,4.83713,4.82024,4.83713,163754.17730459,0
+TSI.US,D,20191007,000000,4.82873,4.83713,4.82024,4.82873,116386.09021145,0
+TSI.US,D,20191008,000000,4.82024,4.83703,4.82024,4.82873,79892.623947338,0
+TSI.US,D,20191009,000000,4.82873,4.83713,4.81183,4.83713,162610.39656391,0
+TSI.US,D,20191010,000000,4.82024,4.83713,4.82024,4.82024,110877.10150524,0
+TSI.US,D,20191011,000000,4.83713,4.84562,4.80334,4.82024,152641.99413731,0
+TSI.US,D,20191014,000000,4.82873,4.82873,4.80334,4.81183,99474.10926872,0
+TSI.US,D,20191015,000000,4.80334,4.83713,4.80334,4.82873,148601.38643569,0
+TSI.US,D,20191016,000000,4.83713,4.83713,4.80334,4.81183,101679.7527024,0
+TSI.US,D,20191017,000000,4.82873,4.83713,4.82024,4.83713,62725.673081209,0
+TSI.US,D,20191018,000000,4.83713,4.83713,4.82024,4.82024,67941.804766986,0
+TSI.US,D,20191021,000000,4.82873,4.83713,4.82024,4.83713,67641.779917372,0
+TSI.US,D,20191022,000000,4.83713,4.83713,4.82024,4.82873,111295.90752398,0
+TSI.US,D,20191023,000000,4.83713,4.83713,4.82873,4.83713,75575.542834805,0
+TSI.US,D,20191024,000000,4.84562,4.87092,4.83713,4.87092,149747.21512756,0
+TSI.US,D,20191025,000000,4.87092,4.89641,4.85412,4.87941,127359.01269768,0
+TSI.US,D,20191028,000000,4.87941,4.87941,4.83713,4.87941,165716.11454643,0
+TSI.US,D,20191029,000000,4.85412,4.89641,4.85412,4.89641,65217.005706159,0
+TSI.US,D,20191030,000000,4.88791,4.89641,4.87434,4.89641,44123.108429555,0
+TSI.US,D,20191031,000000,4.89641,4.89641,4.86242,4.88791,68941.204948635,0
+TSI.US,D,20191101,000000,4.89641,4.89641,4.82873,4.87941,225259.27147541,0
+TSI.US,D,20191104,000000,4.88791,4.9047,4.87941,4.88791,323540.44917486,0
+TSI.US,D,20191105,000000,4.88791,4.88791,4.84562,4.85412,242129.26941872,0
+TSI.US,D,20191106,000000,4.86242,4.87941,4.84562,4.87941,156597.61186448,0
+TSI.US,D,20191107,000000,4.87941,4.9133,4.8592,4.9133,160236.82113249,0
+TSI.US,D,20191108,000000,4.9047,4.9133,4.89328,4.9133,131639.23068875,0
+TSI.US,D,20191111,000000,4.9047,4.9133,4.89641,4.9133,136320.84711344,0
+TSI.US,D,20191112,000000,4.9133,4.9133,4.86242,4.86242,122517.65608001,0
+TSI.US,D,20191113,000000,4.87941,4.87941,4.86242,4.86242,88614.848073653,0
+TSI.US,D,20191114,000000,4.87092,4.87941,4.86242,4.87941,183669.47867025,0
+TSI.US,D,20191115,000000,4.86242,4.87941,4.86242,4.87092,169466.93715439,0
+TSI.US,D,20191118,000000,4.86242,4.93859,4.86242,4.93859,222318.41356385,0
+TSI.US,D,20191119,000000,4.9301,4.94719,4.89641,4.9301,142200.5149854,0
+TSI.US,D,20191120,000000,4.93859,4.94289,4.9217,4.93859,179889.98474559,0
+TSI.US,D,20191121,000000,4.93859,4.9466,4.9217,4.9217,117073.17783634,0
+TSI.US,D,20191122,000000,4.9217,4.93859,4.9133,4.9217,119208.1669539,0
+TSI.US,D,20191125,000000,4.9217,4.93859,4.92072,4.93859,157033.82546835,0
+TSI.US,D,20191126,000000,4.93859,4.94289,4.9301,4.93859,208873.613989,0
+TSI.US,D,20191127,000000,4.94719,4.94719,4.9047,4.9047,107201.02911577,0
+TSI.US,D,20191129,000000,4.9047,4.9301,4.9047,4.9133,30760.226902387,0
+TSI.US,D,20191202,000000,4.93859,4.93859,4.9047,4.9047,258072.56944768,0
+TSI.US,D,20191203,000000,4.9217,4.93859,4.9133,4.9217,224983.8220401,0
+TSI.US,D,20191204,000000,4.9301,4.93859,4.9133,4.93859,172652.5252334,0
+TSI.US,D,20191205,000000,4.9301,4.9301,4.9133,4.9301,137801.51582519,0
+TSI.US,D,20191206,000000,4.9301,4.93859,4.9133,4.93859,155981.17855572,0
+TSI.US,D,20191209,000000,4.93859,4.93859,4.9133,4.9133,147545.66759627,0
+TSI.US,D,20191210,000000,4.9133,4.9301,4.9133,4.9217,134091.65224105,0
+TSI.US,D,20191211,000000,4.9301,4.93859,4.9217,4.9217,129578.9917897,0
+TSI.US,D,20191212,000000,4.93859,4.95549,4.9217,4.9217,214502.40783994,0
+TSI.US,D,20191213,000000,4.93859,4.98107,4.9047,4.9047,393813.84637382,0
+TSI.US,D,20191216,000000,4.93859,4.94719,4.9217,4.94719,288858.39573997,0
+TSI.US,D,20191217,000000,4.94719,4.98947,4.93859,4.98107,164424.88131994,0
+TSI.US,D,20191218,000000,4.98947,5.00637,4.98107,5.00637,108607.97158461,0
+TSI.US,D,20191219,000000,5.00637,5.05686,4.93859,4.97238,274008.70164748,0
+TSI.US,D,20191220,000000,4.99778,5.04026,4.98107,5.02317,156293.49111248,0
+TSI.US,D,20191223,000000,5.02317,5.04026,4.96389,4.97238,155314.57044275,0
+TSI.US,D,20191224,000000,4.97238,4.98508,4.95139,4.95549,105599.53128371,0
+TSI.US,D,20191226,000000,4.96389,4.98947,4.95988,4.98947,40227.905262556,0
+TSI.US,D,20191227,000000,4.98107,4.99778,4.96828,4.98947,118945.00522574,0
+TSI.US,D,20191230,000000,4.94045,5.0007,4.94045,4.98342,150095.36683018,0
+TSI.US,D,20191231,000000,4.99201,5.0007,4.96623,4.96623,157144.41483272,0
+TSI.US,D,20200102,000000,4.99201,5.0007,4.91467,4.94905,276864.5695846,0
+TSI.US,D,20200103,000000,4.92327,4.94905,4.90607,4.94905,159411.49680215,0
+TSI.US,D,20200106,000000,4.96623,4.98342,4.93196,4.98342,267035.42783905,0
+TSI.US,D,20200107,000000,4.97482,4.97482,4.90607,4.91467,199792.9984041,0
+TSI.US,D,20200108,000000,4.93196,4.96623,4.91467,4.94045,274451.05910494,0
+TSI.US,D,20200109,000000,4.95764,4.96623,4.94905,4.94905,218132.4013276,0
+TSI.US,D,20200110,000000,4.97482,4.98342,4.94905,4.98342,226204.40095048,0
+TSI.US,D,20200113,000000,4.98342,5.01809,4.98342,5.0007,167364.71525591,0
+TSI.US,D,20200114,000000,5.01809,5.09544,4.99201,5.09544,208261.27658262,0
+TSI.US,D,20200115,000000,5.07825,5.16428,5.06975,5.16428,215768.04167654,0
+TSI.US,D,20200116,000000,5.1384,5.1384,5.09544,5.09544,121754.79426103,0
+TSI.US,D,20200117,000000,5.08684,5.12122,5.04377,5.04377,106603.02736773,0
+TSI.US,D,20200121,000000,5.03518,5.04377,5.01809,5.02668,151082.47930468,0
+TSI.US,D,20200122,000000,5.04377,5.04377,5.01955,5.03518,113289.58800929,0
+TSI.US,D,20200123,000000,5.06105,5.06105,5.01809,5.01809,100994.71302871,0
+TSI.US,D,20200124,000000,5.01809,5.03518,5.01809,5.03518,84826.138368632,0
+TSI.US,D,20200127,000000,5.03518,5.03518,5.01008,5.01809,100207.27579542,0
+TSI.US,D,20200128,000000,5.03518,5.08684,4.99788,5.0094,295071.87965621,0
+TSI.US,D,20200129,000000,5.03518,5.05237,5.01809,5.02668,90612.624461355,0
+TSI.US,D,20200130,000000,5.0007,5.03371,4.98616,4.99201,176114.58672332,0
+TSI.US,D,20200131,000000,5.0094,5.04377,5.00529,5.02668,131552.1927631,0
+TSI.US,D,20200203,000000,5.01809,5.01809,5.0007,5.0007,79519.89683041,0
+TSI.US,D,20200204,000000,5.0007,5.04338,5.0007,5.0007,81618.022826516,0
+TSI.US,D,20200205,000000,5.0007,5.0094,5.0007,5.0094,133740.42861164,0
+TSI.US,D,20200206,000000,5.0094,5.04377,5.0007,5.04377,94536.498945041,0
+TSI.US,D,20200207,000000,5.03518,5.03518,5.01809,5.01809,125067.35531394,0
+TSI.US,D,20200210,000000,5.04377,5.06105,5.02678,5.05237,153178.55734959,0
+TSI.US,D,20200211,000000,5.06105,5.06105,5.03518,5.05237,94907.178110776,0
+TSI.US,D,20200212,000000,5.05237,5.08684,5.03518,5.08684,218217.39130206,0
+TSI.US,D,20200213,000000,5.06105,5.12981,5.06105,5.12981,196943.27432057,0
+TSI.US,D,20200214,000000,5.12981,5.12981,5.08684,5.10393,81984.606089866,0
+TSI.US,D,20200218,000000,5.11262,5.147,5.10393,5.10393,118666.48386364,0
+TSI.US,D,20200219,000000,5.10393,5.147,5.06105,5.07825,452343.26746282,0
+TSI.US,D,20200220,000000,5.07825,5.12122,5.06975,5.11262,170840.08842857,0
+TSI.US,D,20200221,000000,5.12122,5.12981,5.09544,5.12981,123473.02531104,0
+TSI.US,D,20200224,000000,5.07825,5.12981,5.07825,5.12122,178551.64864168,0
+TSI.US,D,20200225,000000,5.12981,5.17287,5.10393,5.16428,273365.64497323,0
+TSI.US,D,20200226,000000,5.147,5.147,5.07825,5.07825,286429.52562637,0
+TSI.US,D,20200227,000000,5.06975,5.06975,5.0007,5.02668,340538.44406765,0
+TSI.US,D,20200228,000000,4.99201,5.0093,4.90607,4.91467,390893.46797417,0
+TSI.US,D,20200302,000000,4.88878,4.93196,4.88029,4.88878,462658.79761644,0
+TSI.US,D,20200303,000000,4.89739,4.93196,4.88878,4.90607,277527.08179517,0
+TSI.US,D,20200304,000000,4.90607,4.94045,4.90607,4.91467,210090.09699699,0
+TSI.US,D,20200305,000000,4.89739,4.92327,4.8717,4.92327,133500.8183222,0
+TSI.US,D,20200306,000000,4.88878,4.99201,4.863,4.98342,139404.03763285,0
+TSI.US,D,20200309,000000,4.89739,4.91467,4.74249,4.78557,187583.11339798,0
+TSI.US,D,20200310,000000,4.79426,4.82863,4.71671,4.75978,355288.81252734,0
+TSI.US,D,20200311,000000,4.74249,4.74249,4.57052,4.57901,380244.12177627,0
+TSI.US,D,20200312,000000,4.32071,4.51827,4.32071,4.44122,460232.99942963,0
+TSI.US,D,20200313,000000,4.4585,4.62189,4.38966,4.57901,557478.93780156,0
+TSI.US,D,20200316,000000,4.21749,4.41544,4.2002,4.22588,676176.14093308,0
+TSI.US,D,20200317,000000,4.24327,4.25616,4.14863,4.19161,548371.69885117,0
+TSI.US,D,20200318,000000,4.13125,4.19161,3.44276,3.61503,813929.52990526,0
+TSI.US,D,20200319,000000,3.45154,4.17627,3.34813,4.00215,461464.84207156,0
+TSI.US,D,20200320,000000,3.93349,4.07979,3.6579,3.70975,1047396.9897578,0
+TSI.US,D,20200323,000000,3.63222,3.85605,3.37401,3.76982,713314.71182265,0
+TSI.US,D,20200324,000000,3.89033,4.15714,3.87333,4.09707,279243.26489399,0
+TSI.US,D,20200325,000000,4.09707,4.5963,3.925,4.00215,503212.3271185,0
+TSI.US,D,20200326,000000,4.01083,4.32071,4.01083,4.2002,308047.6984081,0
+TSI.US,D,20200327,000000,3.98505,4.39825,3.98505,4.32931,236509.69134814,0
+TSI.US,D,20200330,000000,4.3044,4.45313,4.22646,4.3918,477600.64951256,0
+TSI.US,D,20200331,000000,4.33057,4.52295,4.33057,4.52295,362991.15696008,0
+TSI.US,D,20200401,000000,4.37432,4.48732,4.20811,4.32178,334273.76137162,0
+TSI.US,D,20200402,000000,4.35665,4.35665,4.06807,4.06807,323804.63487861,0
+TSI.US,D,20200403,000000,4.08545,4.13691,3.84404,3.89306,413899.12768842,0
+TSI.US,D,20200406,000000,3.91064,4.25176,3.91064,4.24297,277280.30367655,0
+TSI.US,D,20200407,000000,4.33057,4.50538,4.33057,4.50538,313423.57028685,0
+TSI.US,D,20200408,000000,4.53175,4.60167,4.51427,4.60167,152217.044265,0
+TSI.US,D,20200409,000000,4.61915,4.80304,4.58155,4.7505,173759.44285263,0
+TSI.US,D,20200413,000000,4.86418,4.86418,4.68917,4.81173,279024.13411645,0
+TSI.US,D,20200414,000000,4.82931,4.88166,4.73302,4.75919,226105.07531767,0
+TSI.US,D,20200415,000000,4.68048,4.78723,4.65431,4.76789,180770.60375811,0
+TSI.US,D,20200416,000000,4.75919,4.82042,4.61915,4.70675,163686.59491525,0
+TSI.US,D,20200417,000000,4.7505,4.81173,4.69748,4.70675,151299.56213102,0
+TSI.US,D,20200420,000000,4.68917,4.78547,4.65422,4.67169,104732.22395393,0
+TSI.US,D,20200421,000000,4.63663,4.68273,4.59289,4.65422,133332.88632445,0
+TSI.US,D,20200422,000000,4.68048,4.72414,4.63126,4.71545,49167.212215213,0
+TSI.US,D,20200423,000000,4.73302,4.78547,4.70675,4.7505,136386.38155158,0
+TSI.US,D,20200424,000000,4.76789,4.78547,4.70675,4.75919,288951.5775192,0
+TSI.US,D,20200427,000000,4.7505,4.7505,4.71545,4.71545,72040.77907758,0
+TSI.US,D,20200428,000000,4.73302,4.73302,4.70675,4.71545,108215.78893136,0
+TSI.US,D,20200429,000000,4.72414,4.79426,4.69288,4.77658,258301.93998118,0
+TSI.US,D,20200430,000000,4.7505,4.78547,4.73302,4.78547,173213.66385999,0
+TSI.US,D,20200501,000000,4.75919,4.76789,4.73302,4.7505,125768.77859716,0
+TSI.US,D,20200504,000000,4.74171,4.85539,4.71545,4.82931,97003.256155689,0
+TSI.US,D,20200505,000000,4.85539,4.88166,4.82072,4.88166,108453.35126962,0
+TSI.US,D,20200506,000000,4.88166,4.92541,4.87287,4.90793,103788.11845447,0
+TSI.US,D,20200507,000000,4.92541,4.9342,4.91662,4.9342,79722.643998409,0
+TSI.US,D,20200508,000000,4.9342,4.9342,4.88166,4.90793,84515.873763059,0
+TSI.US,D,20200511,000000,4.90793,4.90793,4.87287,4.89045,78674.092988155,0
+TSI.US,D,20200512,000000,4.88166,4.91662,4.88166,4.91662,75771.122173632,0
+TSI.US,D,20200513,000000,4.88166,4.90793,4.87287,4.88166,96087.821972908,0
+TSI.US,D,20200514,000000,4.83791,4.87287,4.80734,4.82931,85858.305769351,0
+TSI.US,D,20200515,000000,4.85539,4.85539,4.73302,4.73302,110253.50036731,0
+TSI.US,D,20200518,000000,4.78547,4.81173,4.68917,4.69796,264583.00628675,0
+TSI.US,D,20200519,000000,4.70675,4.73049,4.663,4.72414,109018.58579858,0
+TSI.US,D,20200520,000000,4.73302,4.7505,4.72414,4.73302,54776.550529836,0
+TSI.US,D,20200521,000000,4.74171,4.79426,4.73302,4.76789,116402.473821,0
+TSI.US,D,20200522,000000,4.78547,4.79426,4.70675,4.7505,154422.68769868,0
+TSI.US,D,20200526,000000,4.77658,4.86418,4.7673,4.85539,115981.61985105,0
+TSI.US,D,20200527,000000,4.85539,4.95177,4.76037,4.9342,250291.37889405,0
+TSI.US,D,20200528,000000,4.91662,4.95177,4.90793,4.94289,108771.80767997,0
+TSI.US,D,20200529,000000,4.95177,4.95177,4.89045,4.90793,84793.371149561,0
+TSI.US,D,20200601,000000,4.92541,4.98664,4.91672,4.97805,65227.245462118,0
+TSI.US,D,20200602,000000,4.99533,5.03039,4.98664,5.00383,106259.99554309,0
+TSI.US,D,20200603,000000,4.99533,4.99533,4.96047,4.96047,100758.17466604,0
+TSI.US,D,20200604,000000,4.98664,5.02161,4.95177,5.02161,71077.218041789,0
+TSI.US,D,20200605,000000,5.00412,5.07415,4.96047,5.03039,115203.39839813,0
+TSI.US,D,20200608,000000,5.03039,5.10032,5.01282,5.10032,97999.58441055,0
+TSI.US,D,20200609,000000,5.09153,5.09153,5.01282,5.03908,72318.276464083,0
+TSI.US,D,20200610,000000,5.04797,5.09153,5.02161,5.04797,66979.267706792,0
+TSI.US,D,20200611,000000,5.01282,5.05666,4.98664,5.00412,92050.286198071,0
+TSI.US,D,20200612,000000,5.03039,5.05666,4.98664,5.03039,85771.267843695,0
+TSI.US,D,20200615,000000,5.01282,5.03039,4.97805,5.00412,65564.133433186,0
+TSI.US,D,20200616,000000,5.02161,5.02161,4.95177,4.95177,92781.40477358,0
+TSI.US,D,20200617,000000,4.98664,5.01282,4.98664,5.01282,37274.759643831,0
+TSI.US,D,20200618,000000,5.01282,5.03489,4.94289,4.95177,60007.017873957,0
+TSI.US,D,20200619,000000,5.00412,5.03908,4.90793,4.92541,88367.045979432,0
+TSI.US,D,20200622,000000,4.94289,4.96916,4.92541,4.92541,52583.194803308,0
+TSI.US,D,20200623,000000,4.96916,4.96916,4.89934,4.92541,120083.66608844,0
+TSI.US,D,20200624,000000,4.91662,5.00412,4.91662,4.95177,116468.00825914,0
+TSI.US,D,20200625,000000,4.94289,4.96467,4.82931,4.86418,266905.38293836,0
+TSI.US,D,20200626,000000,4.89934,4.89934,4.82042,4.83791,86673.390343729,0
+TSI.US,D,20200629,000000,4.88303,4.89182,4.82961,4.85627,130293.72675567,0
+TSI.US,D,20200630,000000,4.83849,4.90959,4.83849,4.85627,293145.78156023,0
+TSI.US,D,20200701,000000,4.83849,4.972,4.83849,4.94524,187551.3701545,0
+TSI.US,D,20200702,000000,4.91848,4.93625,4.90959,4.92736,135490.40290512,0
+TSI.US,D,20200706,000000,4.93625,4.99866,4.92736,4.972,135337.83054133,0
+TSI.US,D,20200707,000000,4.98098,4.98098,4.95412,4.95412,105937.44323037,0
+TSI.US,D,20200708,000000,4.98098,5.05188,4.98098,5.05188,131172.297817,0
+TSI.US,D,20200709,000000,5.04309,5.04309,4.94524,5.02532,187205.26640307,0
+TSI.US,D,20200710,000000,5.06087,5.06087,4.98977,5.05188,301655.01876258,0
+TSI.US,D,20200713,000000,5.02532,5.07864,5.01643,5.06984,164065.46588575,0
+TSI.US,D,20200714,000000,5.02532,5.02532,4.93625,4.98098,149761.55078591,0
+TSI.US,D,20200715,000000,4.99866,5.07864,4.97053,5.07864,102047.35994135,0
+TSI.US,D,20200716,000000,5.06984,5.06984,4.98098,5.01643,93634.376445008,0
+TSI.US,D,20200717,000000,5.03421,5.03421,4.91848,4.92736,148723.23953161,0
+TSI.US,D,20200720,000000,4.92736,4.95412,4.91848,4.91848,124273.77422707,0
+TSI.US,D,20200721,000000,4.92736,4.94524,4.85627,4.89182,283403.67774033,0
+TSI.US,D,20200722,000000,4.90959,4.93615,4.89182,4.91848,67004.86709669,0
+TSI.US,D,20200723,000000,4.91848,4.98098,4.90959,4.98098,76067.051120862,0
+TSI.US,D,20200724,000000,4.98098,5.12308,4.95422,5.12308,142028.48708528,0
+TSI.US,D,20200727,000000,5.09642,5.13196,5.07864,5.1053,128293.90241678,0
+TSI.US,D,20200728,000000,5.08762,5.12308,5.06984,5.12308,87924.688521982,0
+TSI.US,D,20200729,000000,5.12308,5.14084,5.07004,5.13196,67460.536236889,0
+TSI.US,D,20200730,000000,5.14084,5.1677,5.10803,5.15861,87649.239086671,0
+TSI.US,D,20200731,000000,5.15861,5.18537,5.14084,5.18537,89490.347208192,0
+TSI.US,D,20200803,000000,5.19436,5.19436,5.14211,5.14983,61385.289026107,0
+TSI.US,D,20200804,000000,5.17649,5.18537,5.15861,5.1677,36999.310208519,0
+TSI.US,D,20200805,000000,5.15861,5.15861,5.08762,5.1053,31201.560384242,0
+TSI.US,D,20200806,000000,5.13196,5.18537,5.11419,5.12308,73177.391989086,0
+TSI.US,D,20200807,000000,5.1053,5.13186,5.06087,5.1053,130235.3601467,0
+TSI.US,D,20200810,000000,5.14973,5.14973,5.07864,5.08762,71192.927284132,0
+TSI.US,D,20200811,000000,5.07864,5.08762,5.05188,5.06984,86883.305340899,0
+TSI.US,D,20200812,000000,5.07864,5.08762,5.05188,5.06087,75059.459134446,0
+TSI.US,D,20200813,000000,5.11419,5.14973,5.08391,5.14973,77541.575979033,0
+TSI.US,D,20200814,000000,5.11419,5.15861,5.09612,5.14973,62380.593305373,0
+TSI.US,D,20200817,000000,5.15861,5.18537,5.11419,5.18537,88556.481464684,0
+TSI.US,D,20200818,000000,5.18537,5.18537,5.14133,5.16311,52434.718341895,0
+TSI.US,D,20200819,000000,5.1677,5.18537,5.15861,5.18537,69296.52448043,0
+TSI.US,D,20200820,000000,5.17649,5.21204,5.14094,5.19856,51726.127229496,0
+TSI.US,D,20200821,000000,5.20315,5.26536,5.19436,5.22092,100767.39044641,0
+TSI.US,D,20200824,000000,5.29212,5.30979,5.24173,5.25647,115998.0034606,0
+TSI.US,D,20200825,000000,5.27434,5.28313,5.22092,5.24758,63129.119466013,0
+TSI.US,D,20200826,000000,5.26536,5.26536,5.14533,5.17649,75533.559835371,0
+TSI.US,D,20200827,000000,5.18537,5.21204,5.15861,5.17649,77490.377199235,0
+TSI.US,D,20200828,000000,5.15861,5.24758,5.15861,5.24758,83564.600434419,0
+TSI.US,D,20200831,000000,5.22092,5.26536,5.16672,5.17649,86938.60002308,0
+TSI.US,D,20200901,000000,5.21204,5.21204,5.12308,5.1677,131503.04193449,0
+TSI.US,D,20200902,000000,5.1677,5.1677,5.08762,5.10081,91144.067795654,0
+TSI.US,D,20200903,000000,5.13196,5.18537,5.1097,5.18537,140520.17103244,0
+TSI.US,D,20200904,000000,5.11419,5.14084,5.1053,5.13196,48483.196517117,0
+TSI.US,D,20200908,000000,5.13196,5.17649,5.13196,5.15861,53718.783739218,0
+TSI.US,D,20200909,000000,5.18537,5.18537,5.12308,5.18537,46142.388304772,0
+TSI.US,D,20200910,000000,5.15861,5.18537,5.08762,5.1053,84761.627906088,0
+TSI.US,D,20200911,000000,5.1053,5.13186,5.02532,5.03421,125014.10858294,0
+TSI.US,D,20200914,000000,5.06984,5.09642,5.03908,5.06984,64235.013109641,0
+TSI.US,D,20200915,000000,5.06984,5.12308,5.06087,5.12308,80192.648796951,0
+TSI.US,D,20200916,000000,5.12308,5.14084,5.07864,5.12308,133578.64046749,0
+TSI.US,D,20200917,000000,5.06984,5.07864,4.98977,5.06087,126240.83134689,0
+TSI.US,D,20200918,000000,5.07864,5.07864,5.02532,5.05188,94786.348990454,0
+TSI.US,D,20200921,000000,4.99866,5.20315,4.94152,5.15861,257321.99533585,0
+TSI.US,D,20200922,000000,5.13196,5.20315,5.12308,5.15861,115226.94983684,0
+TSI.US,D,20200923,000000,5.1677,5.22092,5.11926,5.15861,109357.52172084,0
+TSI.US,D,20200924,000000,5.14084,5.15861,5.1053,5.14084,68750.745487788,0
+TSI.US,D,20200925,000000,5.09642,5.17649,5.05188,5.06087,122167.4564262,0
+TSI.US,D,20200928,000000,5.08762,5.1097,5.05188,5.06087,174891.95986175,0
+TSI.US,D,20200929,000000,5.11028,5.13274,4.99329,5.02932,153691.56912317,0
+TSI.US,D,20200930,000000,5.02033,5.10129,5.02033,5.05628,127333.41330777,0
+TSI.US,D,20201001,000000,5.02033,5.06526,5.02033,5.03821,150742.51940683,0
+TSI.US,D,20201002,000000,5.00227,5.07434,5.00227,5.00227,56727.224040124,0
+TSI.US,D,20201005,000000,5.00227,5.03821,4.9303,5.00227,165404.82596526,0
+TSI.US,D,20201006,000000,4.97531,5.00227,4.9303,4.96633,100041.39174888,0
+TSI.US,D,20201007,000000,4.96633,4.99329,4.89435,4.93937,225311.49423081,0
+TSI.US,D,20201008,000000,4.99329,5.02033,4.97444,5.01116,128799.74636118,0
+TSI.US,D,20201009,000000,5.10129,5.11028,5.04729,5.07434,108834.27019132,0
+TSI.US,D,20201012,000000,5.10129,5.17317,5.09983,5.16428,111968.65949052,0
+TSI.US,D,20201013,000000,5.17317,5.17317,5.14621,5.17317,86115.323643935,0
+TSI.US,D,20201014,000000,5.17317,5.17317,5.12835,5.1553,78814.3776448,0
+TSI.US,D,20201015,000000,5.17317,5.19182,5.09143,5.14621,32747.763534129,0
+TSI.US,D,20201016,000000,5.16428,5.21819,5.1345,5.16428,113827.17519717,0
+TSI.US,D,20201019,000000,5.1553,5.1553,5.11028,5.11917,51031.871775441,0
+TSI.US,D,20201020,000000,5.12835,5.17317,5.08332,5.12835,34694.341142033,0
+TSI.US,D,20201021,000000,5.11917,5.1553,5.08382,5.11917,68449.696662578,0
+TSI.US,D,20201022,000000,5.11028,5.14621,5.1093,5.14621,106396.18429735,0
+TSI.US,D,20201023,000000,5.14621,5.16428,5.14621,5.16428,50841.412314594,0
+TSI.US,D,20201026,000000,5.14621,5.17307,5.09221,5.12835,26730.882932317,0
+TSI.US,D,20201027,000000,5.1553,5.1553,5.11028,5.13733,56653.497797216,0
+TSI.US,D,20201028,000000,5.09221,5.1553,5.08332,5.14621,62974.499151025,0
+TSI.US,D,20201029,000000,5.12835,5.13733,5.04729,5.11028,66402.76944627,0
+TSI.US,D,20201030,000000,5.06526,5.11028,5.04729,5.08332,59204.22100673,0
+TSI.US,D,20201102,000000,5.06526,5.09221,5.06526,5.07434,41751.580949331,0
+TSI.US,D,20201103,000000,5.06526,5.06526,5.02033,5.05628,84161.57820686,0
+TSI.US,D,20201104,000000,5.05628,5.06526,5.02932,5.02932,93872.962758865,0
+TSI.US,D,20201105,000000,5.02932,5.11028,5.02932,5.09221,54688.488628584,0
+TSI.US,D,20201106,000000,5.08332,5.10081,5.06526,5.06994,71920.973932854,0
+TSI.US,D,20201109,000000,5.11028,5.11917,5.06526,5.10129,67692.978697169,0
+TSI.US,D,20201110,000000,5.09221,5.11018,5.06526,5.07434,76763.354526109,0
+TSI.US,D,20201111,000000,5.06526,5.08791,5.05628,5.08332,77481.161418872,0
+TSI.US,D,20201112,000000,5.09221,5.13733,5.08332,5.13733,162687.1947336,0
+TSI.US,D,20201113,000000,5.08332,5.09221,5.03821,5.07434,273311.37426664,0
+TSI.US,D,20201116,000000,5.06526,5.11028,5.06526,5.10129,66528.718444573,0
+TSI.US,D,20201117,000000,5.11917,5.11917,5.08332,5.10129,133889.92904866,0
+TSI.US,D,20201118,000000,5.09221,5.11028,5.07434,5.10129,137531.18626785,0
+TSI.US,D,20201119,000000,5.16428,5.16428,5.10579,5.12835,67911.085499108,0
+TSI.US,D,20201120,000000,5.1553,5.1553,5.11917,5.13733,61744.704460286,0
+TSI.US,D,20201123,000000,5.12835,5.19114,5.12835,5.1553,129762.28342137,0
+TSI.US,D,20201124,000000,5.14621,5.14621,5.05628,5.12835,143914.65013302,0
+TSI.US,D,20201125,000000,5.12835,5.14621,5.11028,5.12835,96915.194254437,0
+TSI.US,D,20201127,000000,5.11028,5.13724,5.11028,5.13333,27080.058610537,0
+TSI.US,D,20201130,000000,5.11917,5.11917,5.08332,5.10129,82802.762591032,0
+TSI.US,D,20201201,000000,5.09221,5.14621,5.08332,5.14621,168805.44891941,0
+TSI.US,D,20201202,000000,5.11917,5.17317,5.11028,5.13733,88229.833249575,0
+TSI.US,D,20201203,000000,5.12835,5.19124,5.11917,5.13733,130260.9595366,0
+TSI.US,D,20201204,000000,5.12835,5.17864,5.11917,5.13733,77963.453924564,0
+TSI.US,D,20201207,000000,5.11917,5.1553,5.11917,5.14621,120203.47123317,0
+TSI.US,D,20201208,000000,5.12835,5.15969,5.12835,5.13733,126536.76029413,0
+TSI.US,D,20201209,000000,5.12835,5.13284,5.07434,5.11028,147329.60874551,0
+TSI.US,D,20201210,000000,5.11028,5.11917,5.08332,5.09221,94696.23913801,0
+TSI.US,D,20201211,000000,5.08332,5.11028,5.08332,5.11028,157701.45755691,0
+TSI.US,D,20201214,000000,5.12835,5.14621,5.11917,5.14621,170090.53829234,0
+TSI.US,D,20201215,000000,5.1553,5.18225,5.13733,5.17317,150211.07607253,0
+TSI.US,D,20201216,000000,5.19124,5.19124,5.1553,5.16428,46730.150296848,0
+TSI.US,D,20201217,000000,5.14621,5.18225,5.14621,5.18225,87772.116158185,0
+TSI.US,D,20201218,000000,5.04729,5.08332,4.94211,5.02033,443013.82580811,0
+TSI.US,D,20201221,000000,5.02033,5.08332,5.02033,5.06526,140938.97705119,0
+TSI.US,D,20201222,000000,5.08332,5.11917,5.07434,5.11028,46399.406179355,0
+TSI.US,D,20201223,000000,5.11028,5.11917,5.08791,5.11028,62193.205771314,0
+TSI.US,D,20201224,000000,5.09221,5.12835,5.09221,5.11917,41794.587924361,0
+TSI.US,D,20201228,000000,5.10129,5.13733,5.09221,5.11917,94784.301039262,0
+TSI.US,D,20201229,000000,5.11028,5.13733,5.08332,5.13733,84198.441328314,0
+TSI.US,D,20201230,000000,5.13548,5.16252,5.02698,5.05402,172185.59236165,0
+TSI.US,D,20201231,000000,5.06311,5.15364,5.06213,5.15364,199007.60912201,0
+TSI.US,D,20210104,000000,5.10832,5.11282,5.07209,5.08118,117140.76022567,0
+TSI.US,D,20210105,000000,5.07209,5.11741,5.05422,5.07209,204332.28222096,0
+TSI.US,D,20210106,000000,5.08118,5.09924,5.06311,5.08118,83336.253876523,0
+TSI.US,D,20210107,000000,5.08118,5.10559,5.05402,5.07209,103446.11060542,0
+TSI.US,D,20210108,000000,5.07209,5.09016,5.04504,5.06311,127606.81479189,0
+TSI.US,D,20210111,000000,5.07209,5.07209,5.01789,5.02698,231537.26585419,0
+TSI.US,D,20210112,000000,5.02698,5.03596,4.9634,4.97248,180860.71361055,0
+TSI.US,D,20210113,000000,4.97248,5.01779,4.95432,4.97248,224846.60931025,0
+TSI.US,D,20210114,000000,4.9634,5.02219,4.9634,4.99972,124130.41764364,0
+TSI.US,D,20210115,000000,4.99972,5.02688,4.98157,4.99065,108385.76888029,0
+TSI.US,D,20210119,000000,4.98157,5.03596,4.93615,5.01789,289413.39051297,0
+TSI.US,D,20210120,000000,5.02698,5.09924,4.98157,5.04504,190756.41376983,0
+TSI.US,D,20210121,000000,5.01789,5.16262,4.98157,5.06311,112921.98077035,0
+TSI.US,D,20210122,000000,5.06311,5.06311,4.99972,5.03596,71043.426847123,0
+TSI.US,D,20210125,000000,5.05402,5.05402,5.00881,5.02698,113626.47598036,0
+TSI.US,D,20210126,000000,5.03596,5.15364,5.02698,5.07209,266571.56689408,0
+TSI.US,D,20210127,000000,5.09016,5.09924,5.02698,5.07209,210004.08304693,0
+TSI.US,D,20210128,000000,5.05402,5.11741,5.05402,5.06311,124141.68137519,0
+TSI.US,D,20210129,000000,5.09016,5.09016,5.06311,5.07209,104133.1982303,0
+TSI.US,D,20210201,000000,5.08118,5.09016,5.03586,5.04504,136031.06201979,0
+TSI.US,D,20210202,000000,5.04504,5.07209,5.04504,5.05402,123314.30909367,0
+TSI.US,D,20210203,000000,5.05402,5.09016,5.01789,5.02698,180618.03139431,0
+TSI.US,D,20210204,000000,5.02698,5.05402,5.01789,5.04504,170507.29635989,0
+TSI.US,D,20210205,000000,5.05402,5.08118,5.04046,5.07209,130624.47087316,0
+TSI.US,D,20210208,000000,5.09016,5.09924,5.05402,5.09016,156449.13540307,0
+TSI.US,D,20210209,000000,5.10832,5.11741,5.05402,5.06311,280311.27144057,0
+TSI.US,D,20210210,000000,5.06311,5.12649,5.06165,5.12649,147790.39776369,0
+TSI.US,D,20210211,000000,5.12649,5.16262,5.09963,5.15364,116205.87050657,0
+TSI.US,D,20210212,000000,5.15364,5.16262,5.11741,5.13548,92758.87731047,0
+TSI.US,D,20210216,000000,5.12649,5.13548,5.11741,5.11741,98131.677262427,0
+TSI.US,D,20210217,000000,5.09016,5.11741,5.09016,5.09924,146114.14971313,0
+TSI.US,D,20210218,000000,5.09924,5.11741,5.08831,5.09016,117233.94200491,0
+TSI.US,D,20210219,000000,5.09924,5.10794,5.08118,5.09016,130362.3331206,0
+TSI.US,D,20210222,000000,5.08118,5.11741,5.07209,5.10832,127418.40328224,0
+TSI.US,D,20210223,000000,5.08118,5.13548,5.06311,5.11741,317895.27171437,0
+TSI.US,D,20210224,000000,5.09016,5.11741,5.09016,5.11741,97948.385630752,0
+TSI.US,D,20210225,000000,5.09016,5.14455,5.09016,5.10832,90652.559509597,0
+TSI.US,D,20210226,000000,5.13548,5.13548,5.08118,5.09924,99032.775786865,0
+TSI.US,D,20210301,000000,5.09016,5.12756,5.08118,5.09016,283364.76666769,0
+TSI.US,D,20210302,000000,5.09016,5.16262,5.09016,5.15364,152041.94443809,0
+TSI.US,D,20210303,000000,5.15364,5.16262,5.10832,5.10832,80969.846274278,0
+TSI.US,D,20210304,000000,5.09924,5.11741,5.09035,5.09924,107258.37174914,0
+TSI.US,D,20210305,000000,5.10832,5.14455,5.07209,5.14455,204765.42389804,0
+TSI.US,D,20210308,000000,5.16262,5.16262,5.09924,5.10832,83031.109148929,0
+TSI.US,D,20210309,000000,5.09924,5.12649,5.09016,5.09016,81908.831895766,0
+TSI.US,D,20210310,000000,5.09924,5.12649,5.04504,5.04504,130780.11516374,0
+TSI.US,D,20210311,000000,5.04504,5.06311,5.03596,5.04504,224535.32072908,0
+TSI.US,D,20210312,000000,5.05402,5.10832,5.04504,5.10832,230176.40228717,0
+TSI.US,D,20210315,000000,5.09924,5.14455,5.07209,5.12649,95489.820224872,0
+TSI.US,D,20210316,000000,5.11741,5.15354,5.03596,5.07209,251504.78997525,0
+TSI.US,D,20210317,000000,5.07209,5.09016,5.04504,5.09016,83541.048995713,0
+TSI.US,D,20210318,000000,5.07209,5.10832,5.07209,5.09924,148240.94702592,0
+TSI.US,D,20210319,000000,5.11741,5.16262,5.09924,5.16262,97539.819367968,0
+TSI.US,D,20210322,000000,5.15364,5.16262,5.11741,5.15364,133628.81527169,0
+TSI.US,D,20210323,000000,5.12649,5.16262,5.11741,5.16262,84413.476203464,0
+TSI.US,D,20210324,000000,5.16262,5.17171,5.13548,5.17171,116759.84130398,0
+TSI.US,D,20210325,000000,5.14455,5.18079,5.14455,5.17171,69683.5872557,0
+TSI.US,D,20210326,000000,5.16262,5.16262,5.13548,5.16262,57522.853078178,0
+TSI.US,D,20210329,000000,5.13548,5.15364,5.13548,5.13548,125601.87057502,0
+TSI.US,D,20210330,000000,5.18587,5.20413,5.18587,5.20413,163901.6297904,0
+TSI.US,D,20210331,000000,5.18587,5.2221,5.14914,5.20413,174087.11504333,0
+TSI.US,D,20210401,000000,5.25901,5.26809,5.15833,5.18587,119092.45771155,0
+TSI.US,D,20210405,000000,5.20413,5.20413,5.17668,5.17668,82438.227278873,0
+TSI.US,D,20210406,000000,5.20413,5.20413,5.1676,5.19495,283626.90442026,0
+TSI.US,D,20210407,000000,5.1676,5.19495,5.1676,5.17668,225910.51995444,0
+TSI.US,D,20210408,000000,5.21331,5.23157,5.1676,5.21331,192854.53976594,0
+TSI.US,D,20210409,000000,5.21331,5.21331,5.1676,5.18587,68159.911568923,0
+TSI.US,D,20210412,000000,5.17668,5.22239,5.1676,5.1676,122856.59200227,0
+TSI.US,D,20210413,000000,5.17668,5.20413,5.14914,5.1676,143956.63313246,0
+TSI.US,D,20210414,000000,5.17668,5.17806,5.14914,5.1676,111241.63681739,0
+TSI.US,D,20210415,000000,5.1676,5.20413,5.14006,5.15833,178363.23713202,0
+TSI.US,D,20210416,000000,5.18587,5.20413,5.15833,5.15833,89302.959674133,0
+TSI.US,D,20210419,000000,5.14914,5.18587,5.14914,5.15833,92029.806686152,0
+TSI.US,D,20210420,000000,5.1676,5.1677,5.15833,5.1676,48709.495123822,0
+TSI.US,D,20210421,000000,5.1676,5.18587,5.14914,5.1676,150465.02202032,0
+TSI.US,D,20210422,000000,5.1676,5.20413,5.1676,5.20413,117833.99170414,0
+TSI.US,D,20210423,000000,5.21331,5.24075,5.19953,5.22239,94190.39519361,0
+TSI.US,D,20210426,000000,5.21331,5.22239,5.1676,5.17668,79022.244690779,0
+TSI.US,D,20210427,000000,5.17668,5.23157,5.17668,5.22239,128039.95646898,0
+TSI.US,D,20210428,000000,5.24075,5.24075,5.2055,5.23157,106583.57183141,0
+TSI.US,D,20210429,000000,5.24075,5.29544,5.22024,5.27728,61189.709687281,0
+TSI.US,D,20210430,000000,5.25901,5.27728,5.25901,5.26809,70805.864508862,0
+TSI.US,D,20210503,000000,5.30462,5.39613,5.29094,5.38694,178168.68176879,0
+TSI.US,D,20210504,000000,5.38694,5.39613,5.272,5.37787,91265.920891572,0
+TSI.US,D,20210505,000000,5.38694,5.38694,5.23948,5.28636,170469.40926283,0
+TSI.US,D,20210506,000000,5.36868,5.36868,5.25901,5.28636,62122.551455192,0
+TSI.US,D,20210507,000000,5.27728,5.3182,5.26809,5.28636,37013.645866864,0
+TSI.US,D,20210510,000000,5.3138,5.36868,5.28636,5.28636,102422.13500947,0
+TSI.US,D,20210511,000000,5.29544,5.29544,5.21331,5.22239,128600.07111997,0
+TSI.US,D,20210512,000000,5.24983,5.27728,5.20413,5.24075,147641.92130228,0
+TSI.US,D,20210513,000000,5.21331,5.24974,5.1676,5.19495,204698.8654843,0
+TSI.US,D,20210514,000000,5.19495,5.24974,5.17668,5.19495,145209.9792619,0
+TSI.US,D,20210517,000000,5.22239,5.25901,5.19495,5.23157,73618.725470942,0
+TSI.US,D,20210518,000000,5.22239,5.23157,5.18587,5.18587,166816.88831207,0
+TSI.US,D,20210519,000000,5.19495,5.24075,5.19495,5.21331,89815.971447704,0
+TSI.US,D,20210520,000000,5.20413,5.23157,5.19495,5.19495,168024.1555397,0
+TSI.US,D,20210521,000000,5.19495,5.24075,5.19495,5.24075,101148.3093681,0
+TSI.US,D,20210524,000000,5.27728,5.29544,5.2345,5.27728,118198.52701629,0
+TSI.US,D,20210525,000000,5.26809,5.30462,5.24983,5.28636,98246.362529174,0
+TSI.US,D,20210526,000000,5.30462,5.3302,5.27893,5.28636,37226.632790821,0
+TSI.US,D,20210527,000000,5.3138,5.33216,5.27728,5.30462,59497.078027173,0
+TSI.US,D,20210528,000000,5.30462,5.33216,5.29583,5.32298,47208.346900157,0
+TSI.US,D,20210601,000000,5.33216,5.36868,5.32181,5.34124,48958.321193639,0
+TSI.US,D,20210602,000000,5.36868,5.36868,5.2929,5.34124,67533.238504202,0
+TSI.US,D,20210603,000000,5.34124,5.36868,5.29544,5.33216,69445.000941843,0
+TSI.US,D,20210604,000000,5.33216,5.39613,5.33216,5.37787,89635.751742817,0
+TSI.US,D,20210607,000000,5.37787,5.44182,5.3596,5.39613,93947.712977369,0
+TSI.US,D,20210608,000000,5.41438,5.42357,5.37796,5.39613,64437.760277639,0
+TSI.US,D,20210609,000000,5.43275,5.43275,5.34124,5.34124,74914.05459982,0
+TSI.US,D,20210610,000000,5.37787,5.43275,5.35071,5.42357,73532.711520882,0
+TSI.US,D,20210611,000000,5.43275,5.43275,5.41058,5.43275,76244.198898961,0
+TSI.US,D,20210614,000000,5.40531,5.41438,5.38694,5.39613,43489.267535661,0
+TSI.US,D,20210615,000000,5.38694,5.38694,5.3596,5.36868,58854.021352915,0
+TSI.US,D,20210616,000000,5.37787,5.37787,5.35042,5.35042,74487.056776308,0
+TSI.US,D,20210617,000000,5.35042,5.39397,5.3138,5.34124,45709.246627684,0
+TSI.US,D,20210618,000000,5.3138,5.36868,5.28636,5.3138,88537.025928361,0
+TSI.US,D,20210621,000000,5.3596,5.3596,5.27728,5.29544,89687.97449821,0
+TSI.US,D,20210622,000000,5.29544,5.32298,5.25901,5.32298,91532.154546519,0
+TSI.US,D,20210623,000000,5.36868,5.36868,5.32298,5.35042,108498.40619585,0
+TSI.US,D,20210624,000000,5.38694,5.39613,5.34124,5.36868,47767.437575547,0
+TSI.US,D,20210625,000000,5.38694,5.38694,5.33216,5.33216,107818.48640013,0
+TSI.US,D,20210628,000000,5.33216,5.37787,5.33216,5.37787,131529.66529999,0
+TSI.US,D,20210629,000000,5.38245,5.41937,5.38245,5.39173,49481.57272317,0
+TSI.US,D,20210630,000000,5.36399,5.46546,5.36399,5.46546,279193.09008978,0
+TSI.US,D,20210701,000000,5.41019,5.43792,5.40091,5.40091,65113.584170967,0
+TSI.US,D,20210702,000000,5.40091,5.42864,5.36399,5.37328,116806.9441814,0
+TSI.US,D,20210706,000000,5.37328,5.41019,5.37328,5.37328,77332.684957459,0
+TSI.US,D,20210707,000000,5.40091,5.48402,5.37328,5.43792,91307.903891006,0
+TSI.US,D,20210708,000000,5.43792,5.45628,5.401,5.43792,61642.306900691,0
+TSI.US,D,20210709,000000,5.4932,5.4932,5.38245,5.40091,147278.40996572,0
+TSI.US,D,20210712,000000,5.41937,5.44701,5.41019,5.42864,53208.843892434,0
+TSI.US,D,20210713,000000,5.41937,5.50247,5.40091,5.48402,206655.68284817,0
+TSI.US,D,20210714,000000,5.46546,5.4932,5.46546,5.46546,82586.703740286,0
+TSI.US,D,20210715,000000,5.46546,5.48402,5.40091,5.42864,46239.665986388,0
+TSI.US,D,20210716,000000,5.42864,5.47474,5.42864,5.46546,30501.161076611,0
+TSI.US,D,20210719,000000,5.44701,5.46546,5.41019,5.43792,86962.151461787,0
+TSI.US,D,20210720,000000,5.46546,5.46546,5.40091,5.46546,65952.220184052,0
+TSI.US,D,20210721,000000,5.46546,5.48402,5.44701,5.45628,71942.477420368,0
+TSI.US,D,20210722,000000,5.44701,5.46009,5.41019,5.41019,41792.539973169,0
+TSI.US,D,20210723,000000,5.41019,5.41019,5.37328,5.37328,76996.820961986,0
+TSI.US,D,20210726,000000,5.34554,5.38245,5.34554,5.37328,65849.822624456,0
+TSI.US,D,20210727,000000,5.41019,5.41937,5.37328,5.38245,53982.969442973,0
+TSI.US,D,20210728,000000,5.41019,5.41019,5.37093,5.40091,80950.390737955,0
+TSI.US,D,20210729,000000,5.39173,5.41019,5.38431,5.40091,83381.308802744,0
+TSI.US,D,20210730,000000,5.41019,5.41937,5.39173,5.41937,62851.62207951,0
+TSI.US,D,20210802,000000,5.42864,5.44701,5.39671,5.40091,32434.427001768,0
+TSI.US,D,20210803,000000,5.40091,5.43792,5.37328,5.39173,41027.630202994,0
+TSI.US,D,20210804,000000,5.41019,5.41937,5.37328,5.39173,74874.119551579,0
+TSI.US,D,20210805,000000,5.41937,5.42864,5.38069,5.41937,56413.887507762,0
+TSI.US,D,20210806,000000,5.43792,5.44701,5.40521,5.43792,43976.679919335,0
+TSI.US,D,20210809,000000,5.44701,5.44701,5.41019,5.41937,56811.190038992,0
+TSI.US,D,20210810,000000,5.41019,5.44701,5.41019,5.44701,56665.785504366,0
+TSI.US,D,20210811,000000,5.44701,5.47474,5.42972,5.47474,73083.186234259,0
+TSI.US,D,20210812,000000,5.45628,5.47474,5.45628,5.46546,55005.921063329,0
+TSI.US,D,20210813,000000,5.44701,5.4932,5.44701,5.46546,60160.61421335,0
+TSI.US,D,20210816,000000,5.45628,5.4932,5.44701,5.44701,64884.213637474,0
+TSI.US,D,20210817,000000,5.46546,5.4932,5.45628,5.47474,42810.371715545,0
+TSI.US,D,20210818,000000,5.48402,5.48402,5.44701,5.46546,53604.098472471,0
+TSI.US,D,20210819,000000,5.46546,5.48402,5.44701,5.46546,43202.554368795,0
+TSI.US,D,20210820,000000,5.45628,5.46546,5.44701,5.44701,93711.174614705,0
+TSI.US,D,20210823,000000,5.44701,5.46966,5.39173,5.39173,97753.830267521,0
+TSI.US,D,20210824,000000,5.41019,5.43792,5.38245,5.39173,69770.625181356,0
+TSI.US,D,20210825,000000,5.43792,5.4932,5.41019,5.41937,93928.257441046,0
+TSI.US,D,20210826,000000,5.43792,5.44691,5.37328,5.39173,75169.024523212,0
+TSI.US,D,20210827,000000,5.38245,5.41019,5.37328,5.39173,69337.483504268,0
+TSI.US,D,20210830,000000,5.38245,5.44701,5.33616,5.34554,321094.17147612,0
+TSI.US,D,20210831,000000,5.34554,5.38245,5.29944,5.3178,232587.86481564,0
+TSI.US,D,20210901,000000,5.3178,5.35179,5.26243,5.29935,262504.33582697,0
+TSI.US,D,20210902,000000,5.29016,5.34554,5.26243,5.28099,227218.13679047,0
+TSI.US,D,20210903,000000,5.29016,5.3178,5.27171,5.29944,148041.27178471,0
+TSI.US,D,20210907,000000,5.30853,5.32698,5.30853,5.3178,89653.159327948,0
+TSI.US,D,20210908,000000,5.33626,5.36399,5.3178,5.35472,187341.45515733,0
+TSI.US,D,20210909,000000,5.35472,5.38245,5.35472,5.37328,104281.67469171,0
+TSI.US,D,20210910,000000,5.38245,5.39173,5.37581,5.38245,57040.560572485,0
+TSI.US,D,20210913,000000,5.39173,5.39173,5.35472,5.36565,44861.394834237,0
+TSI.US,D,20210914,000000,5.38245,5.39173,5.33626,5.34554,52396.831244844,0
+TSI.US,D,20210915,000000,5.34554,5.37328,5.34095,5.37328,74580.23855554,0
+TSI.US,D,20210916,000000,5.37328,5.37328,5.3178,5.32708,66704.842247076,0
+TSI.US,D,20210917,000000,5.32708,5.35472,5.3179,5.32708,42983.423591262,0
+TSI.US,D,20210920,000000,5.35472,5.35472,5.3178,5.34114,143530.65928454,0
+TSI.US,D,20210921,000000,5.35472,5.38245,5.35472,5.37835,76497.120871162,0
+TSI.US,D,20210922,000000,5.40091,5.41937,5.3599,5.41019,52327.20090432,0
+TSI.US,D,20210923,000000,5.41937,5.42864,5.40091,5.40559,50065.238812862,0
+TSI.US,D,20210924,000000,5.41019,5.41937,5.40091,5.41019,43228.153758694,0
+TSI.US,D,20210927,000000,5.40091,5.41937,5.40091,5.40091,97586.922245382,0
+TSI.US,D,20210928,000000,5.40091,5.40238,5.33626,5.35315,102712.94407872,0
+TSI.US,D,20210929,000000,5.36409,5.4014,5.33607,5.38275,69061.010093361,0
+TSI.US,D,20210930,000000,5.39212,5.39212,5.34544,5.35472,77054.163595359,0
+TSI.US,D,20211001,000000,5.38275,5.39212,5.34544,5.38275,44798.932322883,0
+TSI.US,D,20211004,000000,5.34544,5.38275,5.34544,5.36409,58804.870524309,0
+TSI.US,D,20211005,000000,5.36409,5.42854,5.36409,5.36409,108743.13636327,0
+TSI.US,D,20211006,000000,5.33607,5.39212,5.32679,5.35472,102006.4009175,0
+TSI.US,D,20211007,000000,5.35472,5.42005,5.35217,5.39212,61979.194871759,0
+TSI.US,D,20211008,000000,5.46673,5.47611,5.43391,5.44807,60811.862692374,0
+TSI.US,D,20211011,000000,5.46673,5.49476,5.39212,5.41077,59453.047076547,0
+TSI.US,D,20211012,000000,5.4014,5.43558,5.36409,5.38919,67955.116449733,0
+TSI.US,D,20211013,000000,5.38275,5.38275,5.36409,5.36409,66606.540589865,0
+TSI.US,D,20211014,000000,5.37337,5.42942,5.36409,5.42942,93672.263542058,0
+TSI.US,D,20211015,000000,5.4387,5.4387,5.37337,5.42005,94331.703825851,0
+TSI.US,D,20211018,000000,5.41077,5.41077,5.37337,5.4014,138775.31661694,0
+TSI.US,D,20211019,000000,5.42005,5.42942,5.38235,5.42484,60008.041849552,0
+TSI.US,D,20211020,000000,5.39212,5.42005,5.39212,5.41077,91577.209472741,0
+TSI.US,D,20211021,000000,5.39212,5.4265,5.39212,5.4014,64104.968208955,0
+TSI.US,D,20211022,000000,5.38275,5.42005,5.38275,5.39212,65568.22933557,0
+TSI.US,D,20211025,000000,5.39212,5.42942,5.39212,5.42942,89329.583039627,0
+TSI.US,D,20211026,000000,5.42942,5.46673,5.41077,5.46673,156394.86469648,0
+TSI.US,D,20211027,000000,5.4387,5.45736,5.42005,5.4387,62503.470376887,0
+TSI.US,D,20211028,000000,5.45736,5.45736,5.4014,5.41077,131211.20888965,0
+TSI.US,D,20211029,000000,5.41077,5.44807,5.39212,5.4014,108331.4981737,0
+TSI.US,D,20211101,000000,5.39212,5.43812,5.39212,5.39212,47612.817260558,0
+TSI.US,D,20211102,000000,5.38275,5.41546,5.36409,5.36409,138974.99185815,0
+TSI.US,D,20211103,000000,5.36409,5.40511,5.33607,5.33607,84229.160596193,0
+TSI.US,D,20211104,000000,5.33607,5.37337,5.32679,5.37337,124484.71319984,0
+TSI.US,D,20211105,000000,5.37337,5.42005,5.35491,5.4014,132177.84185222,0
+TSI.US,D,20211108,000000,5.39212,5.42005,5.39212,5.41077,128922.62343269,0
+TSI.US,D,20211109,000000,5.4014,5.42728,5.4014,5.41077,90566.545559537,0
+TSI.US,D,20211110,000000,5.41077,5.42942,5.36585,5.37337,109028.82555454,0
+TSI.US,D,20211111,000000,5.39212,5.42005,5.37337,5.38275,142932.6575365,0
+TSI.US,D,20211112,000000,5.39212,5.4014,5.33607,5.39212,107946.48334962,0
+TSI.US,D,20211115,000000,5.41077,5.41077,5.37337,5.38275,54633.193946403,0
+TSI.US,D,20211116,000000,5.38275,5.41077,5.36409,5.37337,37670.014223868,0
+TSI.US,D,20211117,000000,5.39212,5.41077,5.38275,5.41077,99882.675531505,0
+TSI.US,D,20211118,000000,5.41077,5.41077,5.37337,5.38275,45123.5325868,0
+TSI.US,D,20211119,000000,5.37337,5.41077,5.37337,5.39212,85793.795306806,0
+TSI.US,D,20211122,000000,5.38275,5.41077,5.36409,5.36409,37268.615790255,0
+TSI.US,D,20211123,000000,5.38275,5.40609,5.30823,5.32435,84483.106543988,0
+TSI.US,D,20211124,000000,5.30823,5.34544,5.28021,5.28948,90253.209027176,0
+TSI.US,D,20211126,000000,5.28948,5.30823,5.28021,5.30823,21315.076005329,0
+TSI.US,D,20211129,000000,5.29886,5.31751,5.28948,5.30813,36575.384311796,0
+TSI.US,D,20211130,000000,5.31751,5.36409,5.29309,5.34544,53256.970745444,0
+TSI.US,D,20211201,000000,5.33607,5.36409,5.32679,5.33607,36488.34638614,0
+TSI.US,D,20211202,000000,5.32679,5.35472,5.31751,5.33607,36665.49416424,0
+TSI.US,D,20211203,000000,5.34544,5.34544,5.29749,5.30823,140333.80747398,0
+TSI.US,D,20211206,000000,5.30823,5.34544,5.28948,5.29886,136647.49532855,0
+TSI.US,D,20211207,000000,5.29886,5.35472,5.28948,5.32679,81926.239480897,0
+TSI.US,D,20211208,000000,5.30823,5.34544,5.29886,5.29925,98684.624084241,0
+TSI.US,D,20211209,000000,5.28948,5.31751,5.28948,5.30823,68150.69578856,0
+TSI.US,D,20211210,000000,5.30823,5.31751,5.28021,5.29886,118183.16738235,0
+TSI.US,D,20211213,000000,5.29886,5.33607,5.28948,5.31751,55654.097615567,0
+TSI.US,D,20211214,000000,5.29886,5.35472,5.29886,5.35013,68485.535808437,0
+TSI.US,D,20211215,000000,5.33607,5.33607,5.28948,5.31282,131072.97218419,0
+TSI.US,D,20211216,000000,5.29886,5.33607,5.28948,5.30823,72585.534094627,0
+TSI.US,D,20211217,000000,5.29886,5.33607,5.29886,5.33607,94555.954481365,0
+TSI.US,D,20211220,000000,5.31751,5.42942,5.30823,5.39212,92869.466674832,0
+TSI.US,D,20211221,000000,5.4014,5.41077,5.39212,5.4014,57594.531369895,0
+TSI.US,D,20211222,000000,5.4014,5.4387,5.4014,5.42942,58918.53181546,0
+TSI.US,D,20211223,000000,5.4387,5.49476,5.43382,5.48538,65082.864903089,0
+TSI.US,D,20211227,000000,5.48538,5.48538,5.42942,5.44807,61681.217973338,0
+TSI.US,D,20211228,000000,5.4387,5.48538,5.4387,5.48538,40235.073091727,0
+TSI.US,D,20211229,000000,5.46673,5.49476,5.45736,5.46673,57771.679147994,0
+TSI.US,D,20211230,000000,5.46868,5.54115,5.46321,5.50736,67205.566313497,0
+TSI.US,D,20211231,000000,5.48802,5.62328,5.48802,5.57494,111140.2632334,0
+TSI.US,D,20220103,000000,5.54593,5.56527,5.48802,5.48802,59036.289008994,0
+TSI.US,D,20220104,000000,5.48802,5.54593,5.41068,5.51703,131567.55239703,0
+TSI.US,D,20220105,000000,5.47835,5.5556,5.41068,5.41068,136487.75513558,0
+TSI.US,D,20220106,000000,5.401,5.43968,5.39134,5.41751,40374.333772776,0
+TSI.US,D,20220107,000000,5.41068,5.43958,5.3721,5.39134,43524.082705924,0
+TSI.US,D,20220110,000000,5.3721,5.45902,5.29475,5.3721,98668.240474706,0
+TSI.US,D,20220111,000000,5.3721,5.401,5.36243,5.38167,70129.016639939,0
+TSI.US,D,20220112,000000,5.43968,5.47835,5.38167,5.4515,74145.048927261,0
+TSI.US,D,20220113,000000,5.43968,5.63294,5.43001,5.54593,284575.10582211,0
+TSI.US,D,20220114,000000,5.57494,5.63294,5.4638,5.47835,143350.43957966,0
+TSI.US,D,20220118,000000,5.44935,5.58461,5.39134,5.41068,144842.37202296,0
+TSI.US,D,20220119,000000,5.50736,5.50736,5.39134,5.41068,63246.876659548,0
+TSI.US,D,20220120,000000,5.41068,5.43001,5.39134,5.401,43852.778872224,0
+TSI.US,D,20220121,000000,5.38167,5.401,5.32376,5.32854,64563.709275942,0
+TSI.US,D,20220124,000000,5.31409,5.32376,5.23674,5.26575,84725.788760229,0
+TSI.US,D,20220125,000000,5.26575,5.26575,5.17884,5.21751,155237.77227306,0
+TSI.US,D,20220126,000000,5.21751,5.32376,5.21751,5.23674,82361.429109176,0
+TSI.US,D,20220127,000000,5.22707,5.36243,5.22707,5.30442,101694.08836075,0
+TSI.US,D,20220128,000000,5.27542,5.27542,5.20784,5.25609,85642.246918606,0
+TSI.US,D,20220131,000000,5.24642,5.32376,5.22717,5.28509,63029.793833206,0
+TSI.US,D,20220201,000000,5.26575,5.33343,5.23684,5.24642,31243.543383676,0
+TSI.US,D,20220202,000000,5.24642,5.28509,5.24642,5.25609,60000.874020381,0
+TSI.US,D,20220203,000000,5.23674,5.24651,5.20686,5.20784,51268.410138105,0
+TSI.US,D,20220204,000000,5.19817,5.28509,5.19817,5.23674,48732.022586934,0
+TSI.US,D,20220207,000000,5.26575,5.26575,5.19817,5.21751,225740.54000552,0
+TSI.US,D,20220208,000000,5.21751,5.21751,5.17884,5.21751,80422.019330444,0
+TSI.US,D,20220209,000000,5.19817,5.21751,5.16917,5.17884,107680.24969467,0
+TSI.US,D,20220210,000000,5.17884,5.19817,5.14016,5.14016,94384.950556841,0
+TSI.US,D,20220211,000000,5.14983,5.16917,5.12082,5.12571,97674.984146633,0
+TSI.US,D,20220214,000000,5.12082,5.12356,5.07248,5.09182,82546.768692044,0
+TSI.US,D,20220215,000000,5.10149,5.10149,5.05324,5.06291,133953.4155356,0
+TSI.US,D,20220216,000000,5.06291,5.08216,5.05324,5.08216,62898.724956924,0
+TSI.US,D,20220217,000000,5.07248,5.08703,5.05324,5.05324,81262.703294721,0
+TSI.US,D,20220218,000000,5.05324,5.05715,4.99524,5.01458,112133.51956147,0
+TSI.US,D,20220222,000000,4.98556,5.01458,4.95666,4.98556,150686.20074905,0
+TSI.US,D,20220223,000000,4.96623,5.00217,4.95656,4.9759,63414.808657284,0
+TSI.US,D,20220224,000000,4.86965,4.98694,4.86965,4.98556,166847.60757996,0
+TSI.US,D,20220225,000000,4.95656,5.04358,4.95656,5.03762,24198.591283529,0
+TSI.US,D,20220228,000000,4.99524,5.03391,4.9759,5.02902,52172.580589331,0
+TSI.US,D,20220301,000000,5.10149,5.10149,5.00491,5.01458,82167.897721542,0
+TSI.US,D,20220302,000000,4.99524,5.03391,4.99524,4.99524,79547.544171502,0
+TSI.US,D,20220303,000000,5.02424,5.05989,5.00695,5.02424,100832.92488455,0
+TSI.US,D,20220304,000000,5.02424,5.04358,4.9759,5.01458,126355.51661364,0
+TSI.US,D,20220307,000000,4.99524,5.01458,4.92756,4.92756,125582.41503869,0
+TSI.US,D,20220308,000000,4.92756,4.9759,4.92756,4.95177,154480.03033205,0
+TSI.US,D,20220309,000000,4.95656,5.04358,4.84065,4.87931,532336.24101856,0
+TSI.US,D,20220310,000000,4.85998,4.9469,4.83098,4.90832,307279.71671114,0
+TSI.US,D,20220311,000000,4.90832,4.9469,4.89865,4.91799,162440.41661497,0
+TSI.US,D,20220314,000000,4.87931,4.90832,4.7923,4.85998,184735.43726563,0
+TSI.US,D,20220315,000000,4.84065,4.91799,4.84065,4.89865,98329.304552447,0
+TSI.US,D,20220316,000000,4.88898,4.9469,4.88898,4.90832,180583.21622405,0
+TSI.US,D,20220317,000000,4.89865,5.00491,4.88898,4.95656,63847.950334371,0
+TSI.US,D,20220318,000000,4.92756,4.99876,4.92756,4.95656,45277.128926193,0
+TSI.US,D,20220321,000000,4.93723,4.99524,4.90832,4.95754,97593.066098957,0
+TSI.US,D,20220322,000000,4.95656,4.95656,4.92287,4.9469,38407.276652953,0
+TSI.US,D,20220323,000000,4.92756,5.02385,4.92756,4.99524,66835.911123358,0
+TSI.US,D,20220324,000000,4.98556,4.98556,4.93723,4.95784,50646.856951363,0
+TSI.US,D,20220325,000000,4.95656,4.98244,4.93723,4.9469,81371.244707892,0
+TSI.US,D,20220328,000000,4.9469,4.9469,4.84065,4.90832,187437.70886334,0
+TSI.US,D,20220329,000000,4.92756,5.01458,4.89865,4.99524,73838.880224071,0
+TSI.US,D,20220330,000000,5.00012,5.04895,4.99035,5.04895,34633.926581871,0
+TSI.US,D,20220331,000000,5.04895,5.04895,4.95129,5.02942,165950.6049579,0
+TSI.US,D,20220401,000000,4.98059,5.02942,4.91223,5.00989,85072.916487257,0
+TSI.US,D,20220404,000000,4.96106,5.00012,4.95129,4.98059,83183.681512726,0
+TSI.US,D,20220405,000000,4.96106,4.99035,4.91223,4.97082,123286.66175257,0
+TSI.US,D,20220406,000000,4.93176,4.96106,4.88293,4.91223,248743.12779297,0
+TSI.US,D,20220407,000000,4.91223,4.94152,4.90246,4.93176,112854.39838102,0
+TSI.US,D,20220408,000000,4.96106,4.96106,4.90246,4.91223,78697.644426862,0
+TSI.US,D,20220411,000000,4.88293,4.95129,4.88293,4.90246,78245.047213451,0
+TSI.US,D,20220412,000000,4.89269,4.96106,4.89269,4.93176,137788.20414244,0
+TSI.US,D,20220413,000000,4.94152,4.95129,4.90246,4.94152,57523.877053775,0
+TSI.US,D,20220414,000000,4.92199,4.95129,4.89533,4.90246,67852.718890138,0
+TSI.US,D,20220418,000000,4.88293,4.93176,4.82433,4.89269,321600.01542053,0
+TSI.US,D,20220419,000000,4.85363,4.91223,4.85363,4.88293,219122.58572888,0
+TSI.US,D,20220420,000000,4.87316,4.92199,4.87316,4.92199,122090.65825651,0
+TSI.US,D,20220421,000000,4.90246,4.91223,4.88293,4.90226,86110.203765955,0
+TSI.US,D,20220422,000000,4.88293,4.89269,4.8634,4.8634,98473.685111475,0
+TSI.US,D,20220425,000000,4.8634,4.93176,4.8634,4.90246,73284.909426661,0
+TSI.US,D,20220426,000000,4.88293,4.92199,4.8341,4.88293,157166.94229582,0
+TSI.US,D,20220427,000000,4.8634,4.91223,4.8634,4.87805,50775.877876453,0
+TSI.US,D,20220428,000000,4.88293,4.93176,4.8341,4.89269,233978.42367495,0
+TSI.US,D,20220429,000000,4.8634,4.88283,4.84387,4.84387,77688.004489253,0
+TSI.US,D,20220502,000000,4.82433,4.85363,4.76574,4.80382,104948.28280468,0
+TSI.US,D,20220503,000000,4.78527,4.8634,4.78527,4.81457,140397.29396093,0
+TSI.US,D,20220504,000000,4.8048,4.87316,4.78527,4.86829,87384.029407319,0
+TSI.US,D,20220505,000000,4.81457,4.834,4.79504,4.79504,100022.96018815,0
+TSI.US,D,20220506,000000,4.78527,4.80978,4.78527,4.79504,186167.97912437,0
+TSI.US,D,20220509,000000,4.78527,4.84387,4.78527,4.81457,208629.90779716,0
+TSI.US,D,20220510,000000,4.84387,4.94152,4.84387,4.84387,144968.32102126,0
+TSI.US,D,20220511,000000,4.79504,4.8048,4.7755,4.78527,159931.67640489,0
+TSI.US,D,20220512,000000,4.78527,4.82433,4.76584,4.8048,68760.985243747,0
+TSI.US,D,20220513,000000,4.8048,4.83899,4.75597,4.7755,124698.72409939,0
+TSI.US,D,20220516,000000,4.74621,4.87316,4.74621,4.82433,164867.23877738,0
+TSI.US,D,20220517,000000,4.8048,4.93176,4.8048,4.93176,59038.336960187,0
+TSI.US,D,20220518,000000,4.89269,4.89367,4.76574,4.79504,55724.751931687,0
+TSI.US,D,20220519,000000,4.75597,4.81457,4.75597,4.7755,94253.881680559,0
+TSI.US,D,20220520,000000,4.78527,4.81457,4.76886,4.78527,107404.80025936,0
+TSI.US,D,20220523,000000,4.7755,4.8048,4.76574,4.7755,115589.43719781,0
+TSI.US,D,20220524,000000,4.76574,4.81457,4.74621,4.79504,162910.42141352,0
+TSI.US,D,20220525,000000,4.7755,4.84387,4.7755,4.8048,93649.736078948,0
+TSI.US,D,20220526,000000,4.81457,4.88293,4.81457,4.85363,83658.806189247,0
+TSI.US,D,20220527,000000,4.8341,4.92199,4.8341,4.87316,174373.8282102,0
+TSI.US,D,20220531,000000,4.8634,4.8634,4.79504,4.8048,88106.956178061,0
+TSI.US,D,20220601,000000,4.78527,4.81457,4.78527,4.79504,193166.8523227,0
+TSI.US,D,20220602,000000,4.81457,4.82433,4.8048,4.82433,520685.44668783,0
+TSI.US,D,20220603,000000,4.8048,4.81457,4.79504,4.79504,218606.50202852,0
+TSI.US,D,20220606,000000,4.79504,4.81457,4.78527,4.8048,259366.87460097,0
+TSI.US,D,20220607,000000,4.78527,4.82599,4.78527,4.79504,190795.32484247,0
+TSI.US,D,20220608,000000,4.78527,4.87316,4.78527,4.85363,108344.80985645,0
+TSI.US,D,20220609,000000,4.81457,4.82922,4.76574,4.78527,149646.86551916,0
+TSI.US,D,20220610,000000,4.7755,4.8048,4.77063,4.78527,85825.538550281,0
+TSI.US,D,20220613,000000,4.75597,4.75831,4.60948,4.65831,186295.97607386,0
+TSI.US,D,20220614,000000,4.65831,4.74621,4.65831,4.66808,84298.790936717,0
+TSI.US,D,20220615,000000,4.65831,4.68761,4.62902,4.64855,134867.82574279,0
+TSI.US,D,20220616,000000,4.61925,4.76564,4.58995,4.67785,209058.95357187,0
+TSI.US,D,20220617,000000,4.65831,4.8634,4.63878,4.8048,172815.33735316,0
+TSI.US,D,20220621,000000,4.7755,4.7755,4.66808,4.68761,159580.45277549,0
+TSI.US,D,20220622,000000,4.67785,4.87316,4.67785,4.75597,139610.88070323,0
+TSI.US,D,20220623,000000,4.73644,4.78527,4.73644,4.76574,59444.855271779,0
+TSI.US,D,20220624,000000,4.7755,4.89269,4.73692,4.88293,53957.370053074,0
+TSI.US,D,20220627,000000,4.8634,4.89269,4.82433,4.89269,52526.876145531,0
+TSI.US,D,20220628,000000,4.8634,4.92199,4.85373,4.88293,74192.151804675,0
+TSI.US,D,20220629,000000,4.88787,4.94474,4.77925,4.83849,65301.686440241,0
+TSI.US,D,20220630,000000,4.799,4.81805,4.70025,4.76937,477293.12711545,0
+TSI.US,D,20220701,000000,4.74962,4.80601,4.74469,4.799,122504.71610087,0
+TSI.US,D,20220705,000000,4.7595,4.82862,4.7595,4.81865,70618.423728341,0
+TSI.US,D,20220706,000000,4.83849,4.85824,4.74962,4.80887,82710.203389277,0
+TSI.US,D,20220707,000000,4.78912,4.82862,4.76256,4.82862,115813.72881278,0
+TSI.US,D,20220708,000000,4.84837,4.84837,4.78418,4.84837,70168.779660547,0
+TSI.US,D,20220711,000000,4.80887,4.86812,4.80393,4.84837,48175.716101372,0
+TSI.US,D,20220712,000000,4.82862,4.85824,4.80887,4.84837,38878.008474316,0
+TSI.US,D,20220713,000000,4.82862,4.82862,4.75031,4.799,20050.682203256,0
+TSI.US,D,20220714,000000,4.78912,4.80788,4.72,4.75456,61618.453389418,0
+TSI.US,D,20220715,000000,4.7595,4.76444,4.73481,4.73975,37694.148304832,0
+TSI.US,D,20220718,000000,4.799,4.82862,4.73975,4.77925,41138.381355657,0
+TSI.US,D,20220719,000000,4.77925,4.88787,4.73975,4.84837,89789.059321433,0
+TSI.US,D,20220720,000000,5.06561,5.07548,4.85587,4.97674,107858.87711792,0
+TSI.US,D,20220721,000000,4.94711,4.94711,4.82862,4.86812,29871.961864207,0
+TSI.US,D,20220722,000000,4.86812,4.93724,4.85607,4.89774,48817.775423402,0
+TSI.US,D,20220725,000000,4.86812,4.87799,4.80887,4.80887,223790.08050698,0
+TSI.US,D,20220726,000000,4.80887,4.84837,4.80887,4.82862,34689.432203158,0
+TSI.US,D,20220727,000000,4.80887,4.84837,4.80887,4.82862,27777.673728628,0
+TSI.US,D,20220728,000000,4.82862,4.88787,4.82862,4.88787,43688.389830216,0
+TSI.US,D,20220729,000000,4.91749,4.97674,4.90762,4.93724,91361.800846846,0
+TSI.US,D,20220801,000000,4.93724,4.93724,4.88787,4.92736,46845.012711551,0
+TSI.US,D,20220802,000000,4.89774,4.94711,4.89774,4.93724,159344.13559215,0
+TSI.US,D,20220803,000000,4.93724,4.95699,4.91749,4.95699,31625.978813348,0
+TSI.US,D,20220804,000000,4.93724,4.94711,4.91749,4.94711,28368.084745573,0
+TSI.US,D,20220805,000000,4.90762,4.93724,4.90762,4.91749,54629.728813194,0
+TSI.US,D,20220808,000000,4.90762,4.96686,4.89774,4.90762,52722.792372528,0
+TSI.US,D,20220809,000000,4.89774,5.04586,4.89774,4.92736,177073.6822022,0
+TSI.US,D,20220810,000000,4.97674,5.12485,4.95699,5.00636,178910.74152423,0
+TSI.US,D,20220811,000000,5.04586,5.1051,4.98661,5.04586,270880.16948971,0
+TSI.US,D,20220812,000000,5.03598,5.11498,4.99649,5.01623,118592.6101687,0
+TSI.US,D,20220815,000000,5.01623,5.1841,4.96192,5.11498,174439.6186429,0
+TSI.US,D,20220816,000000,5.09523,5.09523,4.95699,4.98661,56717.940677586,0
+TSI.US,D,20220817,000000,4.97674,5.05573,4.95699,4.98661,93008.47033836,0
+TSI.US,D,20220818,000000,4.99649,5.03598,4.95699,5.01623,77489.673728295,0
+TSI.US,D,20220819,000000,5.03598,5.03598,4.93724,4.94711,86012.656779085,0
+TSI.US,D,20220822,000000,4.94711,5.07548,4.92736,4.93724,39340.817796347,0
+TSI.US,D,20220823,000000,4.91749,4.94958,4.87799,4.90762,72332.94491477,0
+TSI.US,D,20220824,000000,4.86812,4.91749,4.83849,4.87799,57740.77966063,0
+TSI.US,D,20220825,000000,4.88787,4.92736,4.85824,4.87799,57815.720338596,0
+TSI.US,D,20220826,000000,4.87799,4.89735,4.83849,4.84837,136071.00423638,0
+TSI.US,D,20220829,000000,4.83849,4.99649,4.80887,4.83849,169008.44491412,0
+TSI.US,D,20220830,000000,4.83849,4.87799,4.82862,4.86812,69903.449152074,0
+TSI.US,D,20220831,000000,4.84837,5.01623,4.83849,5.00636,96484.097456981,0
+TSI.US,D,20220901,000000,4.95699,4.99649,4.91255,4.92736,116061.84321956,0
+TSI.US,D,20220902,000000,4.90762,5.03598,4.90762,4.98661,37182.72881331,0
+TSI.US,D,20220906,000000,4.95699,4.95896,4.87799,4.92736,22666.516949001,0
+TSI.US,D,20220907,000000,4.88787,4.98661,4.86812,4.97674,55275.838982681,0
+TSI.US,D,20220908,000000,4.92736,4.97674,4.87463,4.97674,10839.055084673,0
+TSI.US,D,20220909,000000,4.94711,5.03598,4.94218,5.01623,22213.834745614,0
+TSI.US,D,20220912,000000,4.97674,5.03598,4.92736,4.92736,33653.427965876,0
+TSI.US,D,20220913,000000,4.87799,5.03598,4.87799,4.93724,59925.199152141,0
+TSI.US,D,20220914,000000,4.90762,4.94711,4.85824,4.85824,68878.584745302,0
+TSI.US,D,20220915,000000,4.86812,4.89774,4.84837,4.86318,58201.563558932,0
+TSI.US,D,20220916,000000,4.81874,4.84343,4.80887,4.81874,46340.68220308,0
+TSI.US,D,20220919,000000,4.78912,4.83849,4.76937,4.76937,69555.076270721,0
+TSI.US,D,20220920,000000,4.73975,4.92736,4.71013,4.80887,75281.961863903,0
+TSI.US,D,20220921,000000,4.77925,4.82862,4.72987,4.799,54021.088982689,0
+TSI.US,D,20220922,000000,4.7595,4.7595,4.67063,4.69038,67128.618643618,0
+TSI.US,D,20220923,000000,4.63113,4.71013,4.63113,4.66075,64351.762711434,0
+TSI.US,D,20220926,000000,4.641,4.69038,4.60733,4.641,210826.35593079,0
+TSI.US,D,20220927,000000,4.641,4.65088,4.49289,4.62126,225396.24152391,0
+TSI.US,D,20220928,000000,4.59163,4.73975,4.57188,4.72,117283.17372803,0
+TSI.US,D,20220929,000000,4.68,4.7,4.57,4.59,67032,0
+TSI.US,D,20220930,000000,4.57,4.7294,4.56,4.72,64628,0
+TSI.US,D,20221003,000000,4.76,4.86,4.72,4.84,73369,0
+TSI.US,D,20221004,000000,4.86,4.86,4.75,4.82,153526,0
+TSI.US,D,20221005,000000,4.75,4.76,4.67,4.7,66741,0
+TSI.US,D,20221006,000000,4.7,4.86,4.7,4.82,47583,0
+TSI.US,D,20221007,000000,4.76,4.84,4.7309,4.76,37164,0
+TSI.US,D,20221010,000000,4.73,4.73,4.62,4.64,71266,0
+TSI.US,D,20221011,000000,4.63,4.645,4.58,4.61,80718,0
+TSI.US,D,20221012,000000,4.64,4.73,4.6,4.73,131106,0
+TSI.US,D,20221013,000000,4.65,4.97,4.5815,4.68,97918,0
+TSI.US,D,20221014,000000,4.77,4.87,4.61,4.61,94036,0
+TSI.US,D,20221017,000000,4.62,4.74,4.59,4.62,126934,0
+TSI.US,D,20221018,000000,4.62,4.6245,4.56,4.57,113005,0
+TSI.US,D,20221019,000000,4.6,4.6,4.53,4.56,64619,0
+TSI.US,D,20221020,000000,4.52,4.55,4.52,4.54,58374,0
+TSI.US,D,20221021,000000,4.54,4.54,4.51,4.54,114003,0
+TSI.US,D,20221024,000000,4.54,4.56,4.53,4.55,76630,0
+TSI.US,D,20221025,000000,4.57,4.6,4.57,4.59,43809,0
+TSI.US,D,20221026,000000,4.56,4.64,4.56,4.61,52813,0
+TSI.US,D,20221027,000000,4.58,4.645,4.58,4.64,104604,0
+TSI.US,D,20221028,000000,4.62,4.655,4.62,4.64,37643,0
+TSI.US,D,20221031,000000,4.6,4.62,4.6,4.61,45952,0
+TSI.US,D,20221101,000000,4.62,4.68,4.6145,4.64,93701,0
+TSI.US,D,20221102,000000,4.62,4.655,4.62,4.6395,60605,0
+TSI.US,D,20221103,000000,4.61,4.67,4.61,4.65,107518,0
+TSI.US,D,20221104,000000,4.63,4.6539,4.63,4.65,113372,0
+TSI.US,D,20221107,000000,4.63,4.6501,4.63,4.65,40744,0
+TSI.US,D,20221108,000000,4.64,4.68,4.6281,4.64,77362,0
+TSI.US,D,20221109,000000,4.62,4.64,4.62,4.63,56692,0
+TSI.US,D,20221110,000000,4.65,4.705,4.65,4.695,188343,0
+TSI.US,D,20221111,000000,4.7,4.7,4.68,4.68,84816,0
+TSI.US,D,20221114,000000,4.68,4.7,4.6665,4.7,147388,0
+TSI.US,D,20221115,000000,4.71,4.72,4.7,4.715,164847,0
+TSI.US,D,20221116,000000,4.72,4.72,4.7,4.715,54398,0
+TSI.US,D,20221117,000000,4.72,4.72,4.67,4.69,58680,0
+TSI.US,D,20221118,000000,4.69,4.73,4.68,4.71,73164,0
+TSI.US,D,20221121,000000,4.71,4.75,4.71,4.74,106329,0
+TSI.US,D,20221122,000000,4.76,4.83,4.75,4.82,68726,0
+TSI.US,D,20221123,000000,4.8,4.824,4.8,4.82,50327,0
+TSI.US,D,20221125,000000,4.81,4.8189,4.8,4.81,12889,0
+TSI.US,D,20221128,000000,4.8,4.82,4.75,4.81,38650,0
+TSI.US,D,20221129,000000,4.8,4.82,4.73,4.73,33516,0
+TSI.US,D,20221130,000000,4.73,4.79,4.67,4.71,198481,0
+TSI.US,D,20221201,000000,4.72,4.77,4.65,4.67,370269,0
+TSI.US,D,20221202,000000,4.66,4.74,4.6568,4.73,50948,0
+TSI.US,D,20221205,000000,4.75,4.75,4.72,4.74,82468,0
+TSI.US,D,20221206,000000,4.72,4.73,4.71,4.71,67325,0
+TSI.US,D,20221207,000000,4.69,4.74,4.69,4.74,70408,0
+TSI.US,D,20221208,000000,4.72,4.77,4.71,4.73,165365,0
+TSI.US,D,20221209,000000,4.72,4.75,4.72,4.74,62227,0
+TSI.US,D,20221212,000000,4.72,4.73,4.69,4.71,144756,0
+TSI.US,D,20221213,000000,4.74,4.8023,4.69,4.72,155299,0
+TSI.US,D,20221214,000000,4.7,4.74,4.7,4.73,86147,0
+TSI.US,D,20221215,000000,4.7,4.77,4.68,4.75,253599,0
+TSI.US,D,20221216,000000,4.71,4.75,4.71,4.73,86308,0
+TSI.US,D,20221219,000000,4.73,4.74,4.71,4.73,96374,0
+TSI.US,D,20221220,000000,4.72,4.77,4.69,4.73,134471,0
+TSI.US,D,20221221,000000,4.72,4.7601,4.7,4.74,123882,0
+TSI.US,D,20221222,000000,4.71,4.75,4.7,4.75,86576,0
+TSI.US,D,20221223,000000,4.71,4.8,4.71,4.74,113837,0
+TSI.US,D,20221227,000000,4.71,4.72,4.69,4.71,113089,0
+TSI.US,D,20221228,000000,4.7,4.77,4.69,4.69,149758,0
+TSI.US,D,20221229,000000,4.55,4.56,4.53,4.55,124809,0
+TSI.US,D,20221230,000000,4.54,4.64,4.54,4.62,92151,0
+TSI.US,D,20230103,000000,4.61,4.65,4.5492,4.58,180149,0
+TSI.US,D,20230104,000000,4.61,4.67,4.594,4.65,66724,0
+TSI.US,D,20230105,000000,4.62,4.65,4.6,4.61,23152,0
+TSI.US,D,20230106,000000,4.61,4.7364,4.61,4.7,57088,0
+TSI.US,D,20230109,000000,4.68,4.8,4.68,4.78,115944,0
+TSI.US,D,20230110,000000,4.76,4.82,4.74,4.8,64287,0
+TSI.US,D,20230111,000000,4.81,4.97,4.7651,4.8,253967,0
+TSI.US,D,20230112,000000,4.8,4.81,4.74,4.81,133747,0
+TSI.US,D,20230113,000000,4.84,4.8799,4.78,4.84,138401,0
+TSI.US,D,20230117,000000,4.8,4.95,4.772,4.9,376020,0
+TSI.US,D,20230118,000000,4.9,5.08,4.8,4.92,390325,0
+TSI.US,D,20230119,000000,4.87,4.92,4.8,4.85,79959,0
+TSI.US,D,20230120,000000,4.9079,4.95,4.8268,4.9,56727,0
+TSI.US,D,20230123,000000,4.88,4.96,4.85,4.85,81214,0
+TSI.US,D,20230124,000000,4.85,4.95,4.8,4.9,36643,0
+TSI.US,D,20230125,000000,4.88,4.95,4.8405,4.92,42614,0
+TSI.US,D,20230126,000000,4.9,4.9,4.85,4.86,109002,0
+TSI.US,D,20230127,000000,4.84,4.93,4.8386,4.91,58250,0
+TSI.US,D,20230130,000000,4.94,4.95,4.87,4.94,146819,0
+TSI.US,D,20230131,000000,4.93,5.07,4.89,4.96,154382,0
+TSI.US,D,20230201,000000,4.98,4.99,4.89,4.95,58932,0
+TSI.US,D,20230202,000000,4.95,5.06,4.95,5.01,272664,0
+TSI.US,D,20230203,000000,5,5.05,4.93,5.01,242090,0
+TSI.US,D,20230206,000000,5.01,5.04,4.96,5.01,225865,0
+TSI.US,D,20230207,000000,5.03,5.04,4.95,4.99,355879,0
+TSI.US,D,20230208,000000,5.01,5.01,4.96,5,454951,0
+TSI.US,D,20230209,000000,5.06,5.06,4.96,5.03,286435,0
+TSI.US,D,20230210,000000,5.03,5.04,4.96,5.01,137360,0
+TSI.US,D,20230213,000000,5.03,5.04,5,5.03,141674,0
+TSI.US,D,20230214,000000,5.03,5.06,5,5.03,165416,0
+TSI.US,D,20230215,000000,5.03,5.04,5.02,5.03,98462,0
+TSI.US,D,20230216,000000,5.05,5.05,4.96,5,196138,0
+TSI.US,D,20230217,000000,5,5.02,4.97,4.98,172540,0
+TSI.US,D,20230221,000000,4.99,4.9985,4.93,4.98,196722,0
+TSI.US,D,20230222,000000,4.98,4.99,4.94,4.98,270229,0
+TSI.US,D,20230223,000000,4.99,4.99,4.95,4.98,82235,0
+TSI.US,D,20230224,000000,4.98,4.98,4.94,4.97,200171,0
+TSI.US,D,20230227,000000,4.97,4.97,4.95,4.97,114726,0
+TSI.US,D,20230228,000000,4.98,4.9812,4.95,4.97,195565,0
+TSI.US,D,20230301,000000,4.97,4.97,4.95,4.955,68870,0
+TSI.US,D,20230302,000000,4.95,4.96,4.93,4.95,138913,0
+TSI.US,D,20230303,000000,4.98,5,4.95,4.97,166956,0
+TSI.US,D,20230306,000000,4.98,4.9985,4.935,4.95,91002,0
+TSI.US,D,20230307,000000,4.97,5.02,4.91,4.95,95299,0
+TSI.US,D,20230308,000000,4.97,4.97,4.91,4.92,104575,0
+TSI.US,D,20230309,000000,4.93,4.93,4.85,4.87,63465,0
+TSI.US,D,20230310,000000,4.85,4.92,4.85,4.92,127020,0
+TSI.US,D,20230313,000000,4.89,4.902,4.8401,4.85,87494,0
+TSI.US,D,20230314,000000,4.9,4.97,4.86,4.94,75892,0
+TSI.US,D,20230315,000000,4.93,4.99,4.9263,4.97,72061,0
+TSI.US,D,20230316,000000,4.97,5.01,4.9305,5.01,80490,0
+TSI.US,D,20230317,000000,5.01,5.01,4.95,4.98,78365,0
+TSI.US,D,20230320,000000,5.01,5.01,4.92,4.96,118951,0
+TSI.US,D,20230321,000000,4.97,5,4.92,4.94,99891,0
+TSI.US,D,20230322,000000,4.98,4.99,4.955,4.97,44621,0
+TSI.US,D,20230323,000000,4.97,4.99,4.92,4.93,52131,0
+TSI.US,D,20230324,000000,4.94,4.96,4.78,4.81,313805,0
+TSI.US,D,20230327,000000,4.81,4.85,4.78,4.82,201858,0
+TSI.US,D,20230328,000000,4.83,4.83,4.77,4.81,67727,0
+TSI.US,D,20230329,000000,4.81,4.81,4.745,4.78,123954,0
+TSI.US,D,20230330,000000,4.76,4.76,4.71,4.72,91791,0
+TSI.US,D,20230331,000000,4.72,4.749,4.68,4.68,352377,0
+TSI.US,D,20230403,000000,4.67,4.75,4.67,4.71,144128,0
+TSI.US,D,20230404,000000,4.71,4.74,4.68,4.72,204667,0
+TSI.US,D,20230405,000000,4.73,4.74,4.69,4.7,58970,0
+TSI.US,D,20230406,000000,4.69,4.73,4.68,4.71,106216,0
+TSI.US,D,20230410,000000,4.69,4.72,4.69,4.72,66533,0
+TSI.US,D,20230411,000000,4.72,4.76,4.72,4.73,206231,0
+TSI.US,D,20230412,000000,4.76,4.77,4.72,4.73,125394,0
+TSI.US,D,20230413,000000,4.74,4.74,4.7,4.71,191920,0
+TSI.US,D,20230414,000000,4.74,4.75,4.7,4.72,124973,0
+TSI.US,D,20230417,000000,4.73,4.75,4.68,4.72,191870,0
+TSI.US,D,20230418,000000,4.73,4.73,4.69,4.73,125398,0
+TSI.US,D,20230419,000000,4.72,4.73,4.7001,4.72,78573,0
+TSI.US,D,20230420,000000,4.71,4.73,4.7011,4.73,93399,0
+TSI.US,D,20230421,000000,4.71,4.74,4.7,4.71,119917,0
+TSI.US,D,20230424,000000,4.73,4.73,4.7,4.71,65594,0
+TSI.US,D,20230425,000000,4.71,4.7206,4.7,4.72,33632,0
+TSI.US,D,20230426,000000,4.71,4.72,4.685,4.71,137450,0
+TSI.US,D,20230427,000000,4.7,4.71,4.68,4.7,87600,0
+TSI.US,D,20230428,000000,4.68,4.6906,4.66,4.69,143305,0
+TSI.US,D,20230501,000000,4.68,4.69,4.67,4.68,90901,0
+TSI.US,D,20230502,000000,4.67,4.68,4.65,4.66,111982,0
+TSI.US,D,20230503,000000,4.68,4.68,4.65,4.66,148677,0
+TSI.US,D,20230504,000000,4.68,4.68,4.66,4.68,84883,0
+TSI.US,D,20230505,000000,4.66,4.69,4.66,4.68,45498,0
+TSI.US,D,20230508,000000,4.67,4.69,4.67,4.67,38548,0
+TSI.US,D,20230509,000000,4.67,4.68,4.67,4.68,23684,0
+TSI.US,D,20230510,000000,4.68,4.685,4.66,4.66,104954,0
+TSI.US,D,20230511,000000,4.66,4.6891,4.66,4.68,144351,0
+TSI.US,D,20230512,000000,4.67,4.69,4.67,4.67,92238,0
+TSI.US,D,20230515,000000,4.66,4.67,4.66,4.66,61802,0
+TSI.US,D,20230516,000000,4.65,4.68,4.65,4.65,167709,0
+TSI.US,D,20230517,000000,4.66,4.67,4.65,4.67,79057,0
+TSI.US,D,20230518,000000,4.65,4.6789,4.65,4.67,111417,0
+TSI.US,D,20230519,000000,4.67,4.68,4.66,4.67,108144,0
+TSI.US,D,20230522,000000,4.68,4.68,4.67,4.68,72761,0
+TSI.US,D,20230523,000000,4.66,4.69,4.66,4.68,50538,0
+TSI.US,D,20230524,000000,4.66,4.68,4.64,4.68,173712,0
+TSI.US,D,20230525,000000,4.66,4.67,4.64,4.67,69140,0
+TSI.US,D,20230526,000000,4.65,4.67,4.64,4.66,37571,0
+TSI.US,D,20230530,000000,4.68,4.69,4.65,4.69,39086,0
+TSI.US,D,20230531,000000,4.67,4.68,4.64,4.67,134370,0
+TSI.US,D,20230601,000000,4.64,4.71,4.64,4.69,74973,0
+TSI.US,D,20230602,000000,4.67,4.71,4.67,4.7,36520,0
+TSI.US,D,20230605,000000,4.67,4.69,4.67,4.67,65077,0
+TSI.US,D,20230606,000000,4.68,4.69,4.67,4.69,40124,0
+TSI.US,D,20230607,000000,4.67,4.69,4.67,4.69,45740,0
+TSI.US,D,20230608,000000,4.67,4.71,4.67,4.7,28919,0
+TSI.US,D,20230609,000000,4.68,4.71,4.68,4.71,62028,0
+TSI.US,D,20230612,000000,4.69,4.7186,4.69,4.69,88767,0
+TSI.US,D,20230613,000000,4.68,4.69,4.67,4.67,120673,0
+TSI.US,D,20230614,000000,4.67,4.7,4.65,4.68,250568,0
+TSI.US,D,20230615,000000,4.67,4.68,4.66,4.68,88793,0
+TSI.US,D,20230616,000000,4.67,4.67,4.65,4.65,64237,0
+TSI.US,D,20230620,000000,4.65,4.68,4.65,4.67,82063,0
+TSI.US,D,20230621,000000,4.66,4.67,4.65,4.67,237987,0
+TSI.US,D,20230622,000000,4.66,4.6796,4.65,4.66,111907,0
+TSI.US,D,20230623,000000,4.66,4.67,4.65,4.65,56092,0
+TSI.US,D,20230626,000000,4.65,4.66,4.65,4.65,35691,0
+TSI.US,D,20230627,000000,4.66,4.67,4.65,4.66,59642,0
+TSI.US,D,20230628,000000,4.66,4.68,4.6502,4.67,125174,0
+TSI.US,D,20230629,000000,4.61,4.628,4.58,4.59,79767,0
+TSI.US,D,20230630,000000,4.58,4.63,4.58,4.63,137521,0
+TSI.US,D,20230703,000000,4.61,4.63,4.6,4.6,112246,0
+TSI.US,D,20230705,000000,4.58,4.627,4.58,4.61,64369,0
+TSI.US,D,20230706,000000,4.6,4.6,4.56,4.57,159780,0
+TSI.US,D,20230707,000000,4.57,4.6001,4.57,4.6,144162,0
+TSI.US,D,20230710,000000,4.59,4.62,4.59,4.62,86302,0
+TSI.US,D,20230711,000000,4.6,4.63,4.59,4.6,305163,0
+TSI.US,D,20230712,000000,4.63,4.65,4.6,4.65,118628,0
+TSI.US,D,20230713,000000,4.63,4.66,4.63,4.66,176581,0
+TSI.US,D,20230714,000000,4.66,4.67,4.64,4.67,113146,0
+TSI.US,D,20230717,000000,4.64,4.651,4.63,4.63,113051,0
+TSI.US,D,20230718,000000,4.63,4.66,4.6235,4.66,95381,0
+TSI.US,D,20230719,000000,4.64,4.67,4.64,4.67,80648,0
+TSI.US,D,20230720,000000,4.64,4.65,4.62,4.64,100446,0
+TSI.US,D,20230721,000000,4.63,4.68,4.63,4.68,52916,0
+TSI.US,D,20230724,000000,4.66,4.68,4.6523,4.66,58822,0
+TSI.US,D,20230725,000000,4.66,4.68,4.65,4.67,62098,0
+TSI.US,D,20230726,000000,4.64,4.68,4.64,4.66,41973,0
+TSI.US,D,20230727,000000,4.67,4.68,4.65,4.68,120396,0
+TSI.US,D,20230728,000000,4.66,4.7,4.66,4.7,190684,0
+TSI.US,D,20230731,000000,4.68,4.71,4.68,4.68,31464,0
+TSI.US,D,20230801,000000,4.67,4.68,4.66,4.67,52696,0
+TSI.US,D,20230802,000000,4.67,4.69,4.63,4.67,190892,0
+TSI.US,D,20230803,000000,4.65,4.6636,4.63,4.64,84740,0
+TSI.US,D,20230804,000000,4.64,4.67,4.64,4.66,58525,0
+TSI.US,D,20230807,000000,4.66,4.7,4.66,4.69,85591,0
+TSI.US,D,20230808,000000,4.7,4.7,4.67,4.7,63159,0
+TSI.US,D,20230809,000000,4.7,4.71,4.67,4.67,56815,0
+TSI.US,D,20230810,000000,4.67,4.7,4.6601,4.68,276099,0
+TSI.US,D,20230811,000000,4.67,4.69,4.66,4.68,277245,0
+TSI.US,D,20230814,000000,4.66,4.7,4.65,4.66,43080,0
+TSI.US,D,20230815,000000,4.68,4.7,4.6513,4.68,101267,0
+TSI.US,D,20230816,000000,4.66,4.67,4.65,4.65,70351,0
+TSI.US,D,20230817,000000,4.65,4.67,4.6401,4.66,137170,0
+TSI.US,D,20230818,000000,4.64,4.6533,4.64,4.64,77116,0
+TSI.US,D,20230821,000000,4.63,4.65,4.62,4.65,30763,0
+TSI.US,D,20230822,000000,4.63,4.67,4.63,4.64,64000,0
+TSI.US,D,20230823,000000,4.64,4.67,4.64,4.65,71805,0
+TSI.US,D,20230824,000000,4.65,4.67,4.6401,4.67,54733,0
+TSI.US,D,20230825,000000,4.65,4.66,4.65,4.66,13687,0
+TSI.US,D,20230828,000000,4.66,4.69,4.66,4.68,42117,0
+TSI.US,D,20230829,000000,4.68,4.69,4.67,4.69,109913,0
+TSI.US,D,20230830,000000,4.68,4.6883,4.66,4.68,41268,0
+TSI.US,D,20230831,000000,4.69,4.69,4.68,4.69,49317,0
+TSI.US,D,20230901,000000,4.68,4.69,4.66,4.68,94971,0
+TSI.US,D,20230905,000000,4.66,4.68,4.65,4.66,138564,0
+TSI.US,D,20230906,000000,4.66,4.66,4.65,4.66,53119,0
+TSI.US,D,20230907,000000,4.65,4.68,4.65,4.65,46848,0
+TSI.US,D,20230908,000000,4.65,4.68,4.65,4.67,39789,0
+TSI.US,D,20230911,000000,4.69,4.69,4.65,4.66,90773,0
+TSI.US,D,20230912,000000,4.65,4.69,4.65,4.68,61058,0
+TSI.US,D,20230913,000000,4.66,4.68,4.66,4.67,72154,0
+TSI.US,D,20230914,000000,4.67,4.68,4.66,4.68,25267,0
+TSI.US,D,20230915,000000,4.68,4.68,4.66,4.68,47959,0
+TSI.US,D,20230918,000000,4.68,4.68,4.66,4.68,14304,0
+TSI.US,D,20230919,000000,4.69,4.69,4.66,4.68,25039,0
+TSI.US,D,20230920,000000,4.67,4.6721,4.66,4.67,22737,0
+TSI.US,D,20230921,000000,4.64,4.64,4.62,4.62,39573,0
+TSI.US,D,20230922,000000,4.63,4.65,4.61,4.63,151051,0
+TSI.US,D,20230925,000000,4.61,4.6201,4.59,4.6,42417,0
+TSI.US,D,20230926,000000,4.59,4.62,4.58,4.58,124739,0
+TSI.US,D,20230927,000000,4.58,4.63,4.58,4.61,141013,0
+TSI.US,D,20230928,000000,4.54,4.56,4.53,4.53,87234,0
+TSI.US,D,20230929,000000,4.54,4.6,4.54,4.58,105286,0
+TSI.US,D,20231002,000000,4.56,4.6,4.56,4.57,66727,0
+TSI.US,D,20231003,000000,4.54,4.54,4.53,4.53,30267,0
+TSI.US,D,20231004,000000,4.52,4.565,4.52,4.55,110954,0
+TSI.US,D,20231005,000000,4.53,4.55,4.53,4.545,48648,0
+TSI.US,D,20231006,000000,4.52,4.54,4.52,4.53,71396,0
+TSI.US,D,20231009,000000,4.52,4.56,4.52,4.55,20634,0
+TSI.US,D,20231010,000000,4.53,4.565,4.53,4.555,42869,0
+TSI.US,D,20231011,000000,4.54,4.58,4.54,4.57,63223,0
+TSI.US,D,20231012,000000,4.59,4.6,4.56,4.59,97396,0
+TSI.US,D,20231013,000000,4.64,4.64,4.5602,4.58,64904,0
+TSI.US,D,20231016,000000,4.58,4.5897,4.53,4.54,123346,0
+TSI.US,D,20231017,000000,4.52,4.5378,4.5,4.52,55385,0
+TSI.US,D,20231018,000000,4.51,4.53,4.51,4.52,65485,0
+TSI.US,D,20231019,000000,4.52,4.53,4.51,4.53,60649,0
+TSI.US,D,20231020,000000,4.53,4.53,4.51,4.52,19248,0
+TSI.US,D,20231023,000000,4.52,4.53,4.5,4.53,38083,0
+TSI.US,D,20231024,000000,4.54,4.55,4.51,4.54,53269,0
+TSI.US,D,20231025,000000,4.51,4.54,4.5,4.51,59411,0
+TSI.US,D,20231026,000000,4.51,4.54,4.5,4.51,83295,0
+TSI.US,D,20231027,000000,4.5,4.52,4.48,4.48,116035,0
+TSI.US,D,20231030,000000,4.5,4.51,4.49,4.5,40125,0
+TSI.US,D,20231031,000000,4.49,4.53,4.49,4.51,52966,0
+TSI.US,D,20231101,000000,4.51,4.55,4.5,4.54,68423,0
+TSI.US,D,20231102,000000,4.55,4.61,4.55,4.61,73632,0
+TSI.US,D,20231103,000000,4.63,4.67,4.57,4.63,67888,0
+TSI.US,D,20231106,000000,4.65,4.65,4.6,4.6,31219,0
+TSI.US,D,20231107,000000,4.62,4.6499,4.597,4.62,38366,0
+TSI.US,D,20231108,000000,4.59,4.65,4.59,4.65,64011,0
+TSI.US,D,20231109,000000,4.66,4.67,4.63,4.63,48935,0
+TSI.US,D,20231110,000000,4.66,4.67,4.6201,4.64,46025,0
+TSI.US,D,20231113,000000,4.65,4.66,4.6222,4.66,47347,0
+TSI.US,D,20231114,000000,4.66,4.7,4.66,4.69,71974,0
+TSI.US,D,20231115,000000,4.67,4.6949,4.64,4.67,64629,0
+TSI.US,D,20231116,000000,4.65,4.69,4.65,4.67,38918,0
+TSI.US,D,20231117,000000,4.67,4.72,4.67,4.67,164319,0
+TSI.US,D,20231120,000000,4.69,4.69,4.64,4.67,52414,0
+TSI.US,D,20231121,000000,4.67,4.7,4.6697,4.68,54911,0
+TSI.US,D,20231122,000000,4.68,4.71,4.67,4.6759,39301,0
+TSI.US,D,20231124,000000,4.7,4.7,4.66,4.66,22117,0
+TSI.US,D,20231127,000000,4.65,4.66,4.65,4.65,32229,0
+TSI.US,D,20231128,000000,4.64,4.67,4.64,4.665,80997,0
+TSI.US,D,20231129,000000,4.66,4.71,4.66,4.68,60534,0
+TSI.US,D,20231130,000000,4.67,4.7,4.661,4.68,90936,0
+TSI.US,D,20231201,000000,4.67,4.71,4.67,4.7,32210,0
+TSI.US,D,20231204,000000,4.68,4.7,4.68,4.69,61606,0
+TSI.US,D,20231205,000000,4.71,4.72,4.695,4.71,58904,0
+TSI.US,D,20231206,000000,4.71,4.73,4.7,4.729,128175,0
+TSI.US,D,20231207,000000,4.73,4.755,4.72,4.75,51297,0
+TSI.US,D,20231208,000000,4.75,4.76,4.72,4.75,61752,0
+TSI.US,D,20231211,000000,4.73,4.748,4.7201,4.73,51691,0
+TSI.US,D,20231212,000000,4.75,4.75,4.72,4.73,51378,0
+TSI.US,D,20231213,000000,4.71,4.78,4.71,4.77,97056,0
+TSI.US,D,20231214,000000,4.84,4.85,4.7901,4.8299,74189,0
+TSI.US,D,20231215,000000,4.8,4.83,4.8,4.83,36394,0
+TSI.US,D,20231218,000000,4.81,4.85,4.81,4.83,101420,0
+TSI.US,D,20231219,000000,4.81,4.84,4.8,4.8,204706,0
+TSI.US,D,20231220,000000,4.8,4.81,4.76,4.77,283985,0
+TSI.US,D,20231221,000000,4.78,4.81,4.7611,4.79,179197,0
+TSI.US,D,20231222,000000,4.82,4.84,4.82,4.83,44534,0
+TSI.US,D,20231226,000000,4.81,4.84,4.81,4.835,46211,0
+TSI.US,D,20231227,000000,4.82,4.87,4.82,4.85,54321,0
+TSI.US,D,20231228,000000,4.66,4.72,4.66,4.69,94306,0
+TSI.US,D,20231229,000000,4.67,4.69,4.57,4.59,866351,0
+TSI.US,D,20240102,000000,4.61,4.65,4.61,4.64,79038,0
+TSI.US,D,20240103,000000,4.62,4.63,4.61,4.63,43948,0
+TSI.US,D,20240104,000000,4.62,4.63,4.6,4.62,37833,0
+TSI.US,D,20240105,000000,4.63,4.63,4.62,4.63,27148,0
+TSI.US,D,20240108,000000,4.63,4.68,4.63,4.67,83448,0
+TSI.US,D,20240109,000000,4.67,4.7,4.64,4.68,56313,0
+TSI.US,D,20240110,000000,4.66,4.72,4.65,4.69,177485,0
+TSI.US,D,20240111,000000,4.67,4.72,4.67,4.71,140963,0
+TSI.US,D,20240112,000000,4.75,4.75,4.71,4.72,163926,0
+TSI.US,D,20240116,000000,4.68,4.74,4.68,4.701,78802,0
+TSI.US,D,20240117,000000,4.68,4.73,4.67,4.7,110165,0
+TSI.US,D,20240118,000000,4.7,4.7,4.68,4.69,50040,0
+TSI.US,D,20240119,000000,4.68,4.69,4.67,4.681,54551,0
+TSI.US,D,20240122,000000,4.68,4.71,4.68,4.69,32602,0
+TSI.US,D,20240123,000000,4.68,4.7199,4.68,4.7,78955,0
+TSI.US,D,20240124,000000,4.73,4.73,4.7,4.71,95044,0
+TSI.US,D,20240125,000000,4.69,4.75,4.69,4.72,100424,0
+TSI.US,D,20240126,000000,4.74,4.74,4.71,4.73,48598,0
+TSI.US,D,20240129,000000,4.71,4.7285,4.71,4.71,46929,0
+TSI.US,D,20240130,000000,4.7,4.71,4.69,4.7,78781,0
+TSI.US,D,20240131,000000,4.7,4.74,4.7,4.72,47652,0
+TSI.US,D,20240201,000000,4.72,4.76,4.72,4.76,41654,0
+TSI.US,D,20240202,000000,4.75,4.82,4.72,4.72,135313,0
+TSI.US,D,20240205,000000,4.75,4.75,4.7201,4.74,63405,0
+TSI.US,D,20240206,000000,4.75,4.78,4.7324,4.77,32286,0
+TSI.US,D,20240207,000000,4.77,4.8,4.77,4.79,31747,0
+TSI.US,D,20240208,000000,4.8,4.8,4.7578,4.78,34332,0
+TSI.US,D,20240209,000000,4.78,4.78,4.74,4.74,49743,0
+TSI.US,D,20240212,000000,4.75,4.78,4.68,4.74,83266,0
+TSI.US,D,20240213,000000,4.75,4.75,4.67,4.68,58312,0
+TSI.US,D,20240214,000000,4.68,4.72,4.68,4.6892,44433,0
+TSI.US,D,20240215,000000,4.7,4.75,4.7,4.71,67906,0
+TSI.US,D,20240216,000000,4.72,4.72,4.67,4.68,66254,0
+TSI.US,D,20240220,000000,4.67,4.719,4.67,4.685,48827,0
+TSI.US,D,20240221,000000,4.7,4.7199,4.68,4.68,39120,0
+TSI.US,D,20240222,000000,4.7,4.72,4.66,4.67,245840,0
+TSI.US,D,20240223,000000,4.72,4.72,4.63,4.67,95846,0
+TSI.US,D,20240226,000000,4.69,4.69,4.64,4.64,42612,0
+TSI.US,D,20240227,000000,4.64,4.65,4.63,4.64,67014,0
+TSI.US,D,20240228,000000,4.65,4.67,4.63,4.66,29995,0
+TSI.US,D,20240229,000000,4.64,4.7,4.64,4.67,35492,0
+TSI.US,D,20240301,000000,4.66,4.665,4.65,4.66,136397,0
+TSI.US,D,20240304,000000,4.64,4.69,4.63,4.69,1303045,0
+TSI.US,D,20240305,000000,4.67,4.7,4.66,4.67,92074,0
+TSI.US,D,20240306,000000,4.67,4.69,4.66,4.67,39165,0
+TSI.US,D,20240307,000000,4.69,4.7,4.66,4.7,85811,0
+TSI.US,D,20240308,000000,4.69,4.7,4.67,4.7,46809,0
+TSI.US,D,20240311,000000,4.71,4.71,4.67,4.68,45006,0
+TSI.US,D,20240312,000000,4.68,4.71,4.67,4.7,76811,0
+TSI.US,D,20240313,000000,4.68,4.709,4.67,4.69,55273,0
+TSI.US,D,20240314,000000,4.67,4.6923,4.66,4.67,128222,0
+TSI.US,D,20240315,000000,4.66,4.68,4.6552,4.67,114299,0
+TSI.US,D,20240318,000000,4.66,4.68,4.63,4.67,41863,0
+TSI.US,D,20240319,000000,4.66,4.7,4.66,4.7,92307,0
+TSI.US,D,20240320,000000,4.68,4.71,4.68,4.71,95879,0
+TSI.US,D,20240321,000000,4.69,4.75,4.69,4.74,91522,0
+TSI.US,D,20240322,000000,4.74,4.75,4.69,4.74,60872,0
+TSI.US,D,20240325,000000,4.71,4.75,4.69,4.72,69010,0
+TSI.US,D,20240326,000000,4.74,4.74,4.7,4.72,91721,0
+TSI.US,D,20240327,000000,4.66,4.71,4.65,4.69,51514,0
+TSI.US,D,20240328,000000,4.67,4.82,4.67,4.81,552124,0
+TSI.US,D,20240401,000000,4.79,4.8199,4.76,4.76,105467,0
+TSI.US,D,20240402,000000,4.73,4.745,4.69,4.7,111412,0
+TSI.US,D,20240403,000000,4.68,4.7,4.68,4.69,49438,0
+TSI.US,D,20240404,000000,4.7,4.74,4.7,4.73,83686,0
+TSI.US,D,20240405,000000,4.7,4.73,4.7,4.705,42769,0
+TSI.US,D,20240408,000000,4.7,4.7,4.68,4.685,48698,0
+TSI.US,D,20240409,000000,4.68,4.7,4.6404,4.67,45548,0
+TSI.US,D,20240410,000000,4.69,4.69,4.66,4.66,108452,0
+TSI.US,D,20240411,000000,4.66,4.6688,4.58,4.64,216389,0
+TSI.US,D,20240412,000000,4.65,4.69,4.63,4.65,161773,0
+TSI.US,D,20240415,000000,4.67,4.67,4.61,4.62,63214,0
+TSI.US,D,20240416,000000,4.61,4.62,4.59,4.591,54360,0
+TSI.US,D,20240417,000000,4.6,4.63,4.58,4.6,44702,0
+TSI.US,D,20240418,000000,4.62,4.67,4.61,4.62,74084,0
+TSI.US,D,20240419,000000,4.61,4.6299,4.6,4.6,10548,0
+TSI.US,D,20240422,000000,4.63,4.63,4.58,4.59,65683,0
+TSI.US,D,20240423,000000,4.58,4.63,4.58,4.6075,40975,0
+TSI.US,D,20240424,000000,4.62,4.62,4.59,4.6,67533,0
+TSI.US,D,20240425,000000,4.57,4.58,4.56,4.57,84522,0
+TSI.US,D,20240426,000000,4.58,4.6,4.58,4.6,57949,0
+TSI.US,D,20240429,000000,4.59,4.6,4.52,4.54,533368,0
+TSI.US,D,20240430,000000,4.54,4.5675,4.5302,4.56,331522,0
+TSI.US,D,20240501,000000,4.57,4.59,4.55,4.57,198846,0
+TSI.US,D,20240502,000000,4.59,4.6047,4.58,4.59,101914,0
+TSI.US,D,20240503,000000,4.61,4.62,4.57,4.59,223395,0
+TSI.US,D,20240506,000000,4.64,4.64,4.61,4.62,122407,0
+TSI.US,D,20240507,000000,4.62,4.64,4.58,4.59,310930,0
+TSI.US,D,20240508,000000,4.59,4.6182,4.58,4.6,117713,0
+TSI.US,D,20240509,000000,4.61,4.62,4.6,4.61,208742,0
+TSI.US,D,20240510,000000,4.6,4.62,4.585,4.62,456420,0
+TSI.US,D,20240513,000000,4.61,4.62,4.6,4.62,209915,0
+TSI.US,D,20240514,000000,4.62,4.62,4.6,4.61,441510,0
+TSI.US,D,20240515,000000,4.63,4.63,4.62,4.63,73458,0
+TSI.US,D,20240516,000000,4.63,4.6601,4.628,4.65,126636,0
+TSI.US,D,20240517,000000,4.64,4.65,4.63,4.63,51006,0
+TSI.US,D,20240520,000000,4.64,4.66,4.6399,4.66,112183,0
+TSI.US,D,20240521,000000,4.66,4.69,4.66,4.69,105757,0
+TSI.US,D,20240522,000000,4.69,4.69,4.66,4.68,107919,0
+TSI.US,D,20240523,000000,4.68,4.68,4.6311,4.66,55081,0
+TSI.US,D,20240524,000000,4.65,4.66,4.6301,4.64,54071,0
+TSI.US,D,20240528,000000,4.64,4.6597,4.61,4.63,303337,0
+TSI.US,D,20240529,000000,4.62,4.623,4.54,4.6,261860,0
+TSI.US,D,20240530,000000,4.6,4.6298,4.575,4.58,179148,0
+TSI.US,D,20240531,000000,4.59,4.63,4.58,4.63,320871,0
+TSI.US,D,20240603,000000,4.61,4.63,4.58,4.61,371284,0
+TSI.US,D,20240604,000000,4.62,4.6201,4.5801,4.61,361489,0
+TSI.US,D,20240605,000000,4.62,4.66,4.6018,4.66,184651,0
+TSI.US,D,20240606,000000,4.66,4.66,4.63,4.65,83478,0
+TSI.US,D,20240607,000000,4.65,4.69,4.62,4.65,260172,0
+TSI.US,D,20240610,000000,4.64,4.655,4.63,4.645,115720,0
+TSI.US,D,20240611,000000,4.65,4.68,4.63,4.68,127016,0
+TSI.US,D,20240612,000000,4.68,4.7399,4.66,4.7,159469,0
+TSI.US,D,20240613,000000,4.7,4.73,4.68,4.71,86762,0
+TSI.US,D,20240614,000000,4.71,4.72,4.67,4.67,87506,0
+TSI.US,D,20240617,000000,4.7,4.72,4.67,4.72,116121,0
+TSI.US,D,20240618,000000,4.69,4.74,4.69,4.71,83657,0
+TSI.US,D,20240620,000000,4.71,4.71,4.69,4.71,84433,0
+TSI.US,D,20240621,000000,4.7,4.74,4.7,4.71,98741,0
+TSI.US,D,20240624,000000,4.73,4.75,4.71,4.75,76129,0
+TSI.US,D,20240625,000000,4.75,4.76,4.74,4.755,95913,0
+TSI.US,D,20240626,000000,4.74,4.75,4.74,4.74,64796,0
+TSI.US,D,20240627,000000,4.76,4.76,4.7325,4.76,82154,0
+TSI.US,D,20240628,000000,4.7,4.7447,4.69,4.74,93466,0
+TSI.US,D,20240701,000000,4.74,4.74,4.67,4.69,153064,0
+TSI.US,D,20240702,000000,4.69,4.72,4.69,4.72,44078,0
+TSI.US,D,20240703,000000,4.74,4.75,4.71,4.75,48527,0
+TSI.US,D,20240705,000000,4.76,4.84,4.7485,4.83,223472,0
+TSI.US,D,20240708,000000,4.83,4.83,4.75,4.77,110334,0
+TSI.US,D,20240709,000000,4.76,4.7993,4.76,4.78,128368,0
+TSI.US,D,20240710,000000,4.78,4.8,4.78,4.79,74479,0
+TSI.US,D,20240711,000000,4.82,4.87,4.795,4.85,127581,0
+TSI.US,D,20240712,000000,4.88,4.93,4.83,4.91,217114,0
+TSI.US,D,20240715,000000,4.91,4.91,4.78,4.78,118267,0
+TSI.US,D,20240716,000000,4.8,4.8416,4.78,4.84,106422,0
+TSI.US,D,20240717,000000,4.84,4.87,4.7801,4.84,58502,0
+TSI.US,D,20240718,000000,4.84,4.87,4.82,4.85,61781,0
+TSI.US,D,20240719,000000,4.87,4.88,4.81,4.875,38845,0
+TSI.US,D,20240722,000000,4.87,4.9201,4.8,4.8,81540,0
+TSI.US,D,20240723,000000,4.81,4.81,4.74,4.8,138868,0
+TSI.US,D,20240724,000000,4.76,4.83,4.76,4.79,106375,0
+TSI.US,D,20240725,000000,4.78,4.84,4.78,4.79,76144,0
+TSI.US,D,20240726,000000,4.8,4.89,4.8,4.88,30359,0
+TSI.US,D,20240729,000000,4.89,4.92,4.84,4.89,51633,0
+TSI.US,D,20240730,000000,4.9,4.9136,4.88,4.91,96525,0
+TSI.US,D,20240731,000000,4.91,4.94,4.83,4.93,156535,0
+TSI.US,D,20240801,000000,4.93,4.94,4.89,4.938,58352,0
+TSI.US,D,20240802,000000,4.95,4.95,4.9,4.93,32786,0
+TSI.US,D,20240805,000000,4.87,4.93,4.86,4.93,84805,0
+TSI.US,D,20240806,000000,4.95,4.95,4.86,4.91,87469,0
+TSI.US,D,20240807,000000,4.92,4.98,4.9106,4.98,80873,0
+TSI.US,D,20240808,000000,4.98,4.99,4.94,4.96,155275,0
+TSI.US,D,20240809,000000,4.94,5,4.91,4.95,64021,0
+TSI.US,D,20240812,000000,4.96,4.99,4.94,4.99,79759,0
+TSI.US,D,20240813,000000,5,5.01,4.9765,4.98,173533,0
+TSI.US,D,20240814,000000,4.97,5.03,4.9601,5.03,60614,0
+TSI.US,D,20240815,000000,5.02,5.05,4.975,5.02,87341,0
+TSI.US,D,20240816,000000,4.97,5.02,4.97,5.01,62141,0
+TSI.US,D,20240819,000000,5.02,5.04,5.0182,5.04,43738,0
+TSI.US,D,20240820,000000,5.03,5.07,5.02,5.05,73246,0
+TSI.US,D,20240821,000000,5.04,5.07,5,5.04,115058,0
+TSI.US,D,20240822,000000,5.04,5.07,4.98,5.04,89106,0
+TSI.US,D,20240823,000000,5.05,5.09,5.05,5.09,36681,0
+TSI.US,D,20240826,000000,5.1,5.1,5.04,5.09,67042,0
+TSI.US,D,20240827,000000,5.1,5.1,5.04,5.1,85248,0
+TSI.US,D,20240828,000000,5.12,5.12,5.0401,5.11,60288,0
+TSI.US,D,20240829,000000,5.13,5.185,5.1,5.14,71904,0
+TSI.US,D,20240830,000000,5.14,5.16,5.07,5.12,131698,0
+TSI.US,D,20240903,000000,5.12,5.1208,5.075,5.08,69476,0
+TSI.US,D,20240904,000000,5.08,5.12,5.05,5.1,64685,0
+TSI.US,D,20240905,000000,5.09,5.16,5.09,5.15,93180,0
+TSI.US,D,20240906,000000,5.17,5.1751,5.08,5.14,135891,0
+TSI.US,D,20240909,000000,5.15,5.16,5.1,5.12,94652,0
+TSI.US,D,20240910,000000,5.14,5.15,5.09,5.1,34138,0
+TSI.US,D,20240911,000000,5.11,5.11,5.0454,5.11,45104,0
+TSI.US,D,20240912,000000,5.11,5.14,5.11,5.14,88525,0
+TSI.US,D,20240913,000000,5.15,5.17,5.07,5.16,91444,0
+TSI.US,D,20240916,000000,5.17,5.17,5.1,5.17,65574,0
+TSI.US,D,20240917,000000,5.19,5.2,5.16,5.19,146089,0
+TSI.US,D,20240918,000000,5.2,5.21,5.13,5.17,224418,0
+TSI.US,D,20240919,000000,5.18,5.19,5.14,5.16,59036,0
+TSI.US,D,20240920,000000,5.17,5.18,5.1,5.1,67696,0
+TSI.US,D,20240923,000000,5.12,5.14,5.06,5.1,52157,0
+TSI.US,D,20240924,000000,5.12,5.12,5.0578,5.09,97504,0
+TSI.US,D,20240925,000000,5.11,5.145,5.084,5.11,72515,0
+TSI.US,D,20240926,000000,5.14,5.14,5.095,5.11,64331,0
+TSI.US,D,20240927,000000,5.11,5.155,5.11,5.145,63873,0
+TSI.US,D,20240930,000000,5.11,5.14,5.05,5.13,187951,0
+TSI.US,D,20241001,000000,5.1,5.13,5.1,5.11,49767,0
+TSI.US,D,20241002,000000,5.12,5.12,5.06,5.09,120583,0
+TSI.US,D,20241003,000000,5.09,5.09,5.06,5.08,53065,0
+TSI.US,D,20241004,000000,5.1,5.1,5.02,5.03,113378,0
+TSI.US,D,20241007,000000,5.03,5.0499,5.0001,5.02,266967,0
+TSI.US,D,20241008,000000,5.02,5.06,5,5,55103,0
+TSI.US,D,20241009,000000,5.03,5.06,5,5.05,47831,0
+TSI.US,D,20241010,000000,5.06,5.07,5.03,5.07,93207,0
+TSI.US,D,20241011,000000,5.09,5.12,5.0277,5.12,57454,0
+TSI.US,D,20241014,000000,5.15,5.165,5.07,5.0954,53705,0
+TSI.US,D,20241015,000000,5.12,5.12,5.0227,5.03,28290,0
+TSI.US,D,20241016,000000,5.06,5.1,5.06,5.1,38552,0
+TSI.US,D,20241017,000000,5.09,5.12,5.07,5.09,92052,0
+TSI.US,D,20241018,000000,5.1,5.12,5.07,5.12,85465,0
+TSI.US,D,20241021,000000,5.13,5.143,5.05,5.06,187562,0
+TSI.US,D,20241022,000000,5.07,5.095,5.05,5.08,97691,0
+TSI.US,D,20241023,000000,5.08,5.08,5.02,5.022,48651,0
+TSI.US,D,20241024,000000,5.04,5.0751,5.0101,5.04,56898,0
+TSI.US,D,20241025,000000,5.04,5.09,5.04,5.08,69710,0
+TSI.US,D,20241028,000000,5.1,5.1,5.01,5.04,81048,0
+TSI.US,D,20241029,000000,5.05,5.055,5,5,62992,0
+TSI.US,D,20241030,000000,5.03,5.07,5.025,5.03,51206,0
+TSI.US,D,20241031,000000,5.05,5.05,5,5,48070,0
+TSI.US,D,20241101,000000,5.01,5.07,5.01,5.05,56953,0
+TSI.US,D,20241104,000000,5.05,5.09,5.03,5.03,46333,0
+TSI.US,D,20241105,000000,5.04,5.07,5.0058,5.06,50957,0
+TSI.US,D,20241106,000000,5.07,5.09,5.05,5.09,120431,0
+TSI.US,D,20241107,000000,5.11,5.12,5.02,5.02,82837,0
+TSI.US,D,20241108,000000,5.03,5.08,5,5.06,49392,0
+TSI.US,D,20241111,000000,5.04,5.11,5,5.02,117554,0
+TSI.US,D,20241112,000000,5.03,5.04,4.9706,4.98,38203,0
+TSI.US,D,20241113,000000,5,5,4.91,4.94,70887,0
+TSI.US,D,20241114,000000,4.955,4.96,4.94,4.94,45263,0
+TSI.US,D,20241115,000000,4.95,4.96,4.93,4.96,43363,0
+TSI.US,D,20241118,000000,4.97,4.98,4.93,4.96,78655,0
+TSI.US,D,20241119,000000,4.96,4.98,4.93,4.93,49224,0
+TSI.US,D,20241120,000000,4.9321,4.95,4.93,4.95,32307,0
+TSI.US,D,20241121,000000,4.96,4.97,4.94,4.94,14751,0
+TSI.US,D,20241122,000000,4.95,4.98,4.94,4.95,65055,0
+TSI.US,D,20241125,000000,4.96,4.97,4.95,4.97,46940,0
+TSI.US,D,20241126,000000,4.97,4.98,4.95,4.95,38275,0
+TSI.US,D,20241127,000000,4.9601,4.97,4.95,4.965,49646,0
+TSI.US,D,20241129,000000,4.955,4.99,4.955,4.99,24328,0
+TSI.US,D,20241202,000000,5,5,4.9832,5,11306,0
+TSI.US,D,20241203,000000,5,5.02,4.9903,5.01,61006,0
+TSI.US,D,20241204,000000,5.02,5.04,5.02,5.02,78413,0
+TSI.US,D,20241205,000000,5.015,5.03,5,5.02,68737,0
+TSI.US,D,20241206,000000,5.0294,5.07,5.0294,5.04,46947,0
+TSI.US,D,20241209,000000,5.045,5.07,5.04,5.065,54609,0
+TSI.US,D,20241210,000000,5.061,5.1,5.06,5.08,68799,0
+TSI.US,D,20241211,000000,5.075,5.0931,5.0562,5.08,20337,0
+TSI.US,D,20241212,000000,5.06,5.0618,5.05,5.06,25434,0
+TSI.US,D,20241213,000000,5.04,5.0418,5.0104,5.02,22994,0
+TSI.US,D,20241216,000000,5.03,5.07,5.02,5.03,48709,0
+TSI.US,D,20241217,000000,5.02,5.035,5.02,5.02,56489,0
+TSI.US,D,20241218,000000,5.0675,5.0675,5,5.03,61317,0
+TSI.US,D,20241219,000000,5,5.03,4.98,4.99,46371,0
+TSI.US,D,20241220,000000,5,5.02,4.98,5,20134,0
+TSI.US,D,20241223,000000,4.99,5.0641,4.96,5,35850,0
+TSI.US,D,20241224,000000,4.99,5.001,4.95,4.997,30653,0
+TSI.US,D,20241226,000000,4.97,5.04,4.97,5.01,54807,0
+TSI.US,D,20241227,000000,4.97,4.9863,4.9674,4.97,39910,0
+TSI.US,D,20241230,000000,4.975,5,4.95,4.96,51077,0
+TSI.US,D,20241231,000000,4.79,4.815,4.75,4.81,120158,0
+TSI.US,D,20250102,000000,4.79,4.84,4.77,4.82,125652,0
+TSI.US,D,20250103,000000,4.815,4.815,4.7783,4.79,95688,0
+TSI.US,D,20250106,000000,4.79,4.8,4.78,4.79,28983,0
+TSI.US,D,20250107,000000,4.79,4.8,4.78,4.79,55259,0
+TSI.US,D,20250108,000000,4.78,4.89,4.77,4.87,129553,0
+TSI.US,D,20250110,000000,4.8786,4.93,4.79,4.82,279165,0
+TSI.US,D,20250113,000000,4.82,4.82,4.73,4.76,94592,0
+TSI.US,D,20250114,000000,4.78,4.79,4.76,4.76,27529,0
+TSI.US,D,20250115,000000,4.78,4.83,4.77,4.8,43122,0
+TSI.US,D,20250116,000000,4.78,4.83,4.77,4.77,414205,0
+TSI.US,D,20250117,000000,4.77,4.7999,4.76,4.78,46981,0
+TSI.US,D,20250121,000000,4.7819,4.81,4.77,4.79,43581,0
+TSI.US,D,20250122,000000,4.79,4.81,4.78,4.8,78458,0
+TSI.US,D,20250123,000000,4.78,4.805,4.78,4.805,26285,0
+TSI.US,D,20250124,000000,4.8164,4.8463,4.79,4.81,55866,0
+TSI.US,D,20250127,000000,4.7961,4.82,4.79,4.8,14563,0
+TSI.US,D,20250128,000000,4.8,4.8399,4.8,4.81,48792,0
+TSI.US,D,20250129,000000,4.8029,4.82,4.79,4.82,33387,0
+TSI.US,D,20250130,000000,4.81,4.8301,4.81,4.82,25290,0
+TSI.US,D,20250131,000000,4.82,4.85,4.815379,4.85,38982,0
+TSI.US,D,20250203,000000,4.8126,4.85,4.81,4.825,94954,0
+TSI.US,D,20250204,000000,4.82,4.8348,4.81,4.82,70748,0
+TSI.US,D,20250205,000000,4.82,4.84,4.81,4.83,44809,0
+TSI.US,D,20250206,000000,4.83,4.91,4.82,4.88,227115,0
+TSI.US,D,20250207,000000,4.86,4.875,4.85,4.86,68559,0
+TSI.US,D,20250210,000000,4.87,4.88,4.8406,4.865,59025,0
+TSI.US,D,20250211,000000,4.85,4.87,4.84,4.87,76741,0
+TSI.US,D,20250212,000000,4.84,4.88,4.84,4.87,76742,0
+TSI.US,D,20250213,000000,4.875,4.88,4.86,4.87,87352,0
+TSI.US,D,20250214,000000,4.87,4.89,4.87,4.88,90609,0
+TSI.US,D,20250218,000000,4.88,4.92,4.87,4.91,64312,0
+TSI.US,D,20250219,000000,4.88,4.89,4.8429,4.86,117126,0
+TSI.US,D,20250220,000000,4.87,4.87,4.835,4.86,28472,0
+TSI.US,D,20250221,000000,4.84,4.91,4.84,4.87,79833,0
+TSI.US,D,20250224,000000,4.8721,4.93,4.86,4.91,79677,0
+TSI.US,D,20250225,000000,4.9299,4.9399,4.88,4.91,58125,0
+TSI.US,D,20250226,000000,4.925,4.9325,4.91,4.91,88708,0
+TSI.US,D,20250227,000000,4.8977,4.95,4.88,4.89,50549,0
+TSI.US,D,20250228,000000,4.905,4.92,4.88,4.895,24491,0
+TSI.US,D,20250303,000000,4.92,4.95,4.88,4.89,37815,0
+TSI.US,D,20250304,000000,4.905,4.905,4.875,4.88,123332,0
+TSI.US,D,20250305,000000,4.87,4.89,4.8675,4.88,73037,0
+TSI.US,D,20250306,000000,4.87,4.88,4.86,4.86,84201,0
+TSI.US,D,20250307,000000,4.865,4.9176,4.85,4.865,91806,0
+TSI.US,D,20250310,000000,4.88,4.9,4.86,4.9,107482,0
+TSI.US,D,20250311,000000,4.885,4.885,4.85,4.86,97500,0
+TSI.US,D,20250312,000000,4.87,4.89,4.86,4.87,73950,0
+TSI.US,D,20250313,000000,4.86,4.89,4.85,4.86,52188,0
+TSI.US,D,20250314,000000,4.86,4.885,4.855,4.87,54300,0
+TSI.US,D,20250317,000000,4.88,4.9,4.86,4.87,113312,0
+TSI.US,D,20250318,000000,4.87,4.92,4.8624,4.9,27449,0
+TSI.US,D,20250319,000000,4.89,4.9213,4.88,4.9,20935,0
+TSI.US,D,20250320,000000,4.9,4.93,4.9,4.93,14771,0
+TSI.US,D,20250321,000000,4.912,4.93,4.9,4.9203,30755,0
+TSI.US,D,20250324,000000,4.92,4.93,4.9,4.91,109079,0
+TSI.US,D,20250325,000000,4.94,4.95,4.91,4.93,24797,0
+TSI.US,D,20250326,000000,4.92,4.9383,4.9,4.92,14217,0
+TSI.US,D,20250327,000000,4.91,4.92,4.87,4.88,53083,0
+TSI.US,D,20250328,000000,4.88,4.9181,4.88,4.89,50071,0
+TSI.US,D,20250331,000000,4.88,4.89,4.835,4.86,56634,0
+TSI.US,D,20250401,000000,4.86,4.949,4.85,4.92,89492,0
+TSI.US,D,20250402,000000,4.88,4.92,4.88,4.91,36227,0
+TSI.US,D,20250403,000000,4.9028,4.9028,4.82,4.86,18693,0
+TSI.US,D,20250404,000000,4.85,4.85,4.625,4.73,183633,0
+TSI.US,D,20250407,000000,4.6193,4.78,4.6101,4.73,174005,0
+TSI.US,D,20250408,000000,4.76,4.85,4.75,4.79,200844,0
+TSI.US,D,20250409,000000,4.71,4.9099,4.71,4.82,143930,0
+TSI.US,D,20250410,000000,4.83,4.91,4.79,4.83,105206,0
+TSI.US,D,20250411,000000,4.82,4.89,4.81,4.89,109522,0
+TSI.US,D,20250414,000000,4.855,4.89,4.82,4.83,74185,0
+TSI.US,D,20250415,000000,4.82,4.87,4.82,4.82,66596,0
+TSI.US,D,20250416,000000,4.82,4.825,4.78,4.8,73908,0
+TSI.US,D,20250417,000000,4.83,4.84,4.78,4.83,76052,0
+TSI.US,D,20250421,000000,4.79,4.82,4.78,4.8,64481,0
+TSI.US,D,20250422,000000,4.82,4.86,4.8,4.84,38500,0
+TSI.US,D,20250423,000000,4.84,4.86,4.83,4.83,42422,0
+TSI.US,D,20250424,000000,4.83,4.85,4.83,4.84,32638,0
+TSI.US,D,20250425,000000,4.845,4.86,4.84,4.86,22324,0
+TSI.US,D,20250428,000000,4.845,4.87,4.84,4.86,11880,0
+TSI.US,D,20250429,000000,4.84,4.885,4.84,4.88,27578,0
+TSI.US,D,20250430,000000,4.86,4.9,4.85,4.89,26686,0
+TSI.US,D,20250501,000000,4.92,4.92,4.87,4.885,117190,0
+TSI.US,D,20250502,000000,4.88,4.89,4.87,4.885,28003,0
+TSI.US,D,20250505,000000,4.88,4.88,4.86,4.87,79387,0
+TSI.US,D,20250506,000000,4.857,4.9,4.85,4.9,15905,0
+TSI.US,D,20250507,000000,4.9,4.92,4.8847,4.895,74269,0
+TSI.US,D,20250508,000000,4.885,4.93,4.88,4.92,56547,0
+TSI.US,D,20250509,000000,4.9,4.9275,4.9,4.9,27249,0
+TSI.US,D,20250512,000000,4.91,4.925,4.9,4.91,19161,0
+TSI.US,D,20250513,000000,4.9,4.9301,4.89,4.9176,30357,0
+TSI.US,D,20250514,000000,4.93,4.96,4.9,4.93,41730,0
+TSI.US,D,20250515,000000,4.9238,4.93,4.9,4.91,20331,0
+TSI.US,D,20250516,000000,4.9,4.94,4.9,4.9232,22615,0
+TSI.US,D,20250519,000000,4.89,4.93,4.89,4.89,23803,0
+TSI.US,D,20250520,000000,4.89,4.92,4.89,4.9116,27436,0
+TSI.US,D,20250521,000000,4.89,4.92,4.88,4.89,49100,0
+TSI.US,D,20250522,000000,4.9,4.91,4.88,4.9,31599,0
+TSI.US,D,20250523,000000,4.875,4.91,4.86,4.91,24804,0
+TSI.US,D,20250527,000000,4.92,4.9399,4.897,4.91,30948,0
+TSI.US,D,20250528,000000,4.9,4.9377,4.89,4.925,34661,0
+TSI.US,D,20250529,000000,4.9203,4.95,4.91,4.935,31886,0
+TSI.US,D,20250530,000000,4.89,4.94,4.89,4.925,43014,0
+TSI.US,D,20250602,000000,4.925,4.96,4.9214,4.9599,36366,0
+TSI.US,D,20250603,000000,4.935,4.9694,4.91,4.92,22094,0
+TSI.US,D,20250604,000000,4.92,4.94,4.92,4.94,48539,0
+TSI.US,D,20250605,000000,4.9219,4.95,4.92,4.94,31822,0
+TSI.US,D,20250606,000000,4.92,4.93,4.91,4.91,47023,0
+TSI.US,D,20250609,000000,4.9,4.9335,4.9,4.92,34129,0
+TSI.US,D,20250610,000000,4.9,4.92,4.89,4.9,136029,0
+TSI.US,D,20250611,000000,4.905,4.94,4.9,4.9221,15931,0
+TSI.US,D,20250612,000000,4.915,4.93,4.9,4.92,20367,0
+TSI.US,D,20250613,000000,4.91,4.92,4.9002,4.92,25046,0
+TSI.US,D,20250616,000000,4.92,4.93,4.91,4.92,9932,0
+TSI.US,D,20250617,000000,4.91,4.93,4.9,4.92,32993,0
+TSI.US,D,20250618,000000,4.91,4.93,4.905,4.91,51675,0
+TSI.US,D,20250620,000000,4.9,4.91,4.802,4.88,122994,0
+TSI.US,D,20250623,000000,4.9,4.91,4.88,4.9,37555,0
+TSI.US,D,20250624,000000,4.88,4.97,4.88,4.95,81957,0
+TSI.US,D,20250625,000000,4.93,4.96,4.93,4.95,105270,0
+TSI.US,D,20250626,000000,4.93,4.97,4.93,4.94,106348,0
+TSI.US,D,20250627,000000,4.93,4.99,4.93,4.97,256579,0
+TSI.US,D,20250630,000000,4.9,4.97,4.87,4.88,716098,0
+TSI.US,D,20250701,000000,4.89,4.93,4.88,4.92,51792,0
+TSI.US,D,20250702,000000,4.9193,4.9299,4.895,4.9,56343,0
+TSI.US,D,20250703,000000,4.9,4.915,4.88,4.91,37837,0
+TSI.US,D,20250707,000000,4.89,4.9,4.88,4.88,25834,0
+TSI.US,D,20250708,000000,4.8963,4.9,4.86,4.87,130073,0
+TSI.US,D,20250709,000000,4.86,4.88,4.85,4.86,125993,0
+TSI.US,D,20250710,000000,4.86,4.9,4.86,4.9,75658,0
+TSI.US,D,20250711,000000,4.8997,4.91,4.88,4.89,78364,0
+TSI.US,D,20250714,000000,4.88,4.9,4.87,4.89,30643,0
+TSI.US,D,20250715,000000,4.9,4.9,4.8701,4.89,28833,0
+TSI.US,D,20250716,000000,4.885,4.89,4.87,4.88,20502,0
+TSI.US,D,20250717,000000,4.87,4.89,4.86,4.88,31841,0
+TSI.US,D,20250718,000000,4.88,4.89,4.8685,4.885,91733,0
+TSI.US,D,20250721,000000,4.87,4.9,4.87,4.9,57393,0
+TSI.US,D,20250722,000000,4.885,4.91,4.88,4.905,42189,0
+TSI.US,D,20250723,000000,4.9,4.91,4.89,4.9,50550,0
+TSI.US,D,20250724,000000,4.88,4.9189,4.87,4.9,102033,0
+TSI.US,D,20250725,000000,4.8899,4.89,4.87,4.87,51778,0
+TSI.US,D,20250728,000000,4.87,4.92,4.87,4.91,27208,0
+TSI.US,D,20250729,000000,4.905,4.92,4.88,4.91,74294,0
+TSI.US,D,20250730,000000,4.91,4.93,4.89,4.91,33968,0
+TSI.US,D,20250731,000000,4.9,4.93,4.89,4.92,42075,0
+TSI.US,D,20250801,000000,4.91,4.93,4.86,4.92,89221,0
+TSI.US,D,20250804,000000,4.91,4.93,4.9,4.93,21761,0
+TSI.US,D,20250805,000000,4.915,4.94,4.91,4.94,16062,0
+TSI.US,D,20250806,000000,4.92,4.9399,4.914,4.935,15795,0
+TSI.US,D,20250807,000000,4.92,4.96,4.92,4.9439,42273,0
+TSI.US,D,20250808,000000,4.91,4.92,4.88,4.91,84565,0
+TSI.US,D,20250811,000000,4.91,4.96,4.91,4.94,25681,0
+TSI.US,D,20250812,000000,4.92,4.96,4.92,4.93,34627,0
+TSI.US,D,20250813,000000,4.93,4.9521,4.91,4.94,38614,0
+TSI.US,D,20250814,000000,4.92,4.95,4.91,4.91,46856,0
+TSI.US,D,20250815,000000,4.915,4.92,4.91,4.91,22526,0
+TSI.US,D,20250818,000000,4.91,4.93,4.9,4.92,19877,0
+TSI.US,D,20250819,000000,4.9,4.95,4.9,4.93,51044,0
+TSI.US,D,20250820,000000,4.92,4.9599,4.91,4.93,80014,0
+TSI.US,D,20250821,000000,4.93,4.93,4.91,4.92,33074,0
+TSI.US,D,20250822,000000,4.9114,4.935,4.91,4.92,78851,0
+TSI.US,D,20250825,000000,4.91,4.93,4.91,4.93,104805,0
+TSI.US,D,20250826,000000,4.92,4.9357,4.92,4.93,33960,0
+TSI.US,D,20250827,000000,4.913,4.935,4.91,4.935,48779,0
+TSI.US,D,20250828,000000,4.93,4.955,4.9,4.955,246161,0
+TSI.US,D,20250829,000000,4.9513,4.96,4.94,4.96,89493,0
+TSI.US,D,20250902,000000,4.94,4.96,4.93,4.94,54827,0
+TSI.US,D,20250903,000000,4.9259,4.95,4.9259,4.95,38988,0
+TSI.US,D,20250904,000000,4.9488,4.96,4.93,4.96,79178,0
+TSI.US,D,20250905,000000,4.96,4.9871,4.94,4.98,84573,0
+TSI.US,D,20250908,000000,4.97,4.9998,4.954,4.98,39752,0
+TSI.US,D,20250909,000000,4.97,4.9875,4.97,4.985,13781,0
+TSI.US,D,20250910,000000,4.99,4.9999,4.96,4.985,68951,0
+TSI.US,D,20250911,000000,4.97,4.9962,4.97,4.98,72613,0
+TSI.US,D,20250912,000000,4.99,4.99,4.97,4.985,43529,0
+TSI.US,D,20250915,000000,4.97,5,4.96,4.99,32877,0
+TSI.US,D,20250916,000000,4.99,5,4.97,4.99,18075,0
+TSI.US,D,20250917,000000,4.995,5.0087,4.99,4.995,43325,0
+TSI.US,D,20250918,000000,4.99,5.03,4.99,5.01,62309,0
+TSI.US,D,20250919,000000,5.002,5.025,4.9951,5.02,43853,0
+TSI.US,D,20250922,000000,5.01,5.03,5.0002,5.03,48094,0
+TSI.US,D,20250923,000000,5.01,5.025,5,5.02,36114,0
+TSI.US,D,20250924,000000,5.02,5.06,5.01,5.04,274518,0
+TSI.US,D,20250925,000000,5.01,5.04,4.98,5,67511,0
+TSI.US,D,20250926,000000,5.01,5.03,4.98,5.02,31412,0
+TSI.US,D,20250929,000000,4.9975,5,4.98,4.98,79689,0
+TSI.US,D,20250930,000000,4.92,4.94,4.91,4.92,47435,0
+TSI.US,D,20251001,000000,4.9531,4.9556,4.92,4.94,37180,0
+TSI.US,D,20251002,000000,4.94,4.9577,4.94,4.94,44686,0
+TSI.US,D,20251003,000000,4.93,4.96,4.93,4.93,35506,0
+TSI.US,D,20251006,000000,4.92,4.93,4.91,4.91,56196,0
+TSI.US,D,20251007,000000,4.91,4.9636,4.91,4.94,61552,0
+TSI.US,D,20251008,000000,4.92,4.95,4.92,4.93,60873,0
+TSI.US,D,20251009,000000,4.93,4.97,4.92,4.95,92432,0
+TSI.US,D,20251010,000000,4.96,4.97,4.9401,4.96,103067,0
+TSI.US,D,20251013,000000,4.92,4.95,4.9087,4.93,51010,0
+TSI.US,D,20251014,000000,4.92,4.94,4.88,4.92,101348,0
+TSI.US,D,20251015,000000,4.925,4.938,4.91,4.93,54415,0
+TSI.US,D,20251016,000000,4.91,4.93,4.88,4.91,92961,0
+TSI.US,D,20251017,000000,4.9013,4.9225,4.89,4.9,48213,0
+TSI.US,D,20251020,000000,4.94,4.96,4.89,4.95,106954,0
+TSI.US,D,20251021,000000,4.93,4.94,4.9101,4.935,90461,0
+TSI.US,D,20251022,000000,4.936,4.95,4.93,4.94,108142,0
+TSI.US,D,20251023,000000,4.92,4.93,4.91,4.925,48902,0
+TSI.US,D,20251024,000000,4.93,4.93,4.91,4.92,16556,0
+TSI.US,D,20251027,000000,4.907,4.93,4.9,4.92,20160,0
+TSI.US,D,20251028,000000,4.92,4.92,4.88,4.905,63840,0
+TSI.US,D,20251029,000000,4.8901,4.92,4.89,4.89,128711,0
+TSI.US,D,20251030,000000,4.89,4.9,4.8817,4.89,98493,0
+TSI.US,D,20251031,000000,4.89,4.94,4.89,4.92,45767,0
+TSI.US,D,20251103,000000,4.95,4.95,4.91,4.92,43633,0
+TSI.US,D,20251104,000000,4.94,4.95,4.9,4.9358,44636,0
+TSI.US,D,20251105,000000,4.93,4.95,4.83,4.925,247922,0
+TSI.US,D,20251106,000000,4.92,4.9299,4.9102,4.92,43655,0
+TSI.US,D,20251107,000000,4.91,4.92,4.9,4.91,15378,0
+TSI.US,D,20251110,000000,4.92,4.93,4.91,4.92,28683,0
+TSI.US,D,20251111,000000,4.91,4.9295,4.905,4.925,245061,0
+TSI.US,D,20251112,000000,4.91,4.96,4.9,4.93,184831,0
+TSI.US,D,20251113,000000,4.92,4.93,4.9,4.9,89981,0
+TSI.US,D,20251114,000000,4.9,4.925,4.9,4.91,12355,0
+TSI.US,D,20251117,000000,4.91,4.93,4.89,4.9,129461,0
+TSI.US,D,20251118,000000,4.8901,4.9,4.89,4.895,46626,0
+TSI.US,D,20251119,000000,4.9,4.91,4.88,4.89,20708,0
+TSI.US,D,20251120,000000,4.88,4.89,4.86,4.86,40833,0
+TSI.US,D,20251121,000000,4.86,4.8899,4.86,4.8616,58386,0
+TSI.US,D,20251124,000000,4.87,4.89,4.86,4.89,62629,0
+TSI.US,D,20251125,000000,4.88,4.945,4.87,4.945,211327,0
+TSI.US,D,20251126,000000,4.92,4.945,4.88,4.93,53734,0
+TSI.US,D,20251128,000000,4.91,4.9364,4.91,4.93,20228,0
+TSI.US,D,20251201,000000,4.93,4.93,4.9,4.91,63696,0
+TSI.US,D,20251202,000000,4.907,4.93,4.905,4.92,41068,0
+TSI.US,D,20251203,000000,4.92,4.94,4.91,4.92,36863,0
+TSI.US,D,20251204,000000,4.93,4.93,4.91,4.91,53959,0
+TSI.US,D,20251205,000000,4.9099,4.91,4.865,4.88,287401,0
+TSI.US,D,20251208,000000,4.89,4.92,4.8835,4.91,113903,0
+TSI.US,D,20251209,000000,4.91,4.96,4.91,4.93,89206,0
+TSI.US,D,20251210,000000,4.9436,4.96,4.92,4.955,91706,0
+TSI.US,D,20251211,000000,4.9233,4.9445,4.92,4.94,114096,0
+TSI.US,D,20251212,000000,4.935,4.96,4.92,4.93,66607,0
+TSI.US,D,20251215,000000,4.924,4.94,4.91,4.92,42664,0
+TSI.US,D,20251216,000000,4.92,4.94,4.9,4.91,49747,0
+TSI.US,D,20251217,000000,4.91,4.9598,4.91,4.94,66229,0
+TSI.US,D,20251218,000000,4.94,4.9536,4.93,4.945,106842,0
+TSI.US,D,20251219,000000,4.93,4.97,4.93,4.96,42932,0
+TSI.US,D,20251222,000000,4.93,4.97,4.93,4.95,38510,0
+TSI.US,D,20251223,000000,4.9554,4.965,4.94,4.96,63317,0
+TSI.US,D,20251224,000000,4.94,4.9673,4.94,4.9673,4142,0
+TSI.US,D,20251226,000000,4.95,4.98,4.95,4.97,17435,0
+TSI.US,D,20251229,000000,4.9533,4.98,4.95,4.96,92216,0
+TSI.US,D,20251230,000000,4.96,4.98,4.96,4.98,83739,0
+TSI.US,D,20251231,000000,4.87,4.96,4.84,4.94,298530,0
+TSI.US,D,20260102,000000,4.924,4.95,4.9001,4.91,108209,0
+TSI.US,D,20260105,000000,4.904,4.904,4.85,4.875,124768,0
+TSI.US,D,20260106,000000,4.87,4.88,4.86,4.88,40422,0
+TSI.US,D,20260107,000000,4.86,4.8761,4.85,4.855,47753,0
+TSI.US,D,20260108,000000,4.85,4.875,4.85,4.86,77437,0
+TSI.US,D,20260109,000000,4.8899,4.905,4.8762,4.9,90584,0
+TSI.US,D,20260112,000000,4.92,4.93,4.88,4.9,42446,0
+TSI.US,D,20260113,000000,4.91,4.92,4.8921,4.91,46095,0
+TSI.US,D,20260114,000000,4.89,4.92,4.89,4.92,34128,0
+TSI.US,D,20260115,000000,4.91,4.93,4.88,4.92,73990,0
+TSI.US,D,20260116,000000,4.9,4.92,4.89,4.91,38103,0
+TSI.US,D,20260120,000000,4.88,4.91,4.88,4.88,24716,0
+TSI.US,D,20260121,000000,4.87,4.91,4.87,4.9,63076,0
+TSI.US,D,20260122,000000,4.89,4.8916,4.87,4.87,49838,0
+TSI.US,D,20260123,000000,4.87,4.88,4.84,4.86,44446,0
+TSI.US,D,20260126,000000,4.85,4.86,4.84,4.84,84350,0
+TSI.US,D,20260127,000000,4.84,4.86,4.84,4.85,51997,0
+TSI.US,D,20260128,000000,4.84,4.86,4.84,4.845,84356,0
+TSI.US,D,20260129,000000,4.85,4.9,4.84,4.86,49844,0
+TSI.US,D,20260130,000000,4.8669,4.88,4.85,4.86,46458,0
+TSI.US,D,20260202,000000,4.85,4.88,4.84,4.85,120140,0
+TSI.US,D,20260203,000000,4.86,4.86,4.82,4.8475,125116,0
+TSI.US,D,20260204,000000,4.83,4.86,4.83,4.85,107164,0
+TSI.US,D,20260205,000000,4.835,4.86,4.835,4.86,36602,0
+TSI.US,D,20260206,000000,4.84,4.88,4.84,4.84,131500,0
+TSI.US,D,20260209,000000,4.86,4.8614,4.81,4.83,220787,0
+TSI.US,D,20260210,000000,4.68,4.75,4.58,4.72,1040881,0
+TSI.US,D,20260211,000000,4.76,4.7799,4.72,4.74,508602,0
+TSI.US,D,20260212,000000,4.755,4.755,4.71,4.71,935594,0
+TSI.US,D,20260213,000000,4.7504,4.7601,4.7,4.73,626732,0
+TSI.US,D,20260217,000000,4.75,4.79,4.67,4.68,273166,0
+TSI.US,D,20260218,000000,4.68,4.7323,4.68,4.695,1152879,0
diff --git a/daily/us/nyse stocks/2/tsnf.us.txt b/daily/us/nyse stocks/2/tsnf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b252013140124e5a7f575c57b342f8b51cbe48f
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsnf.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSNF.US,D,20251230,000000,25.07,25.1648,24.9547,24.9547,21351,0
+TSNF.US,D,20251231,000000,24.96,25.18,24.6325,24.648,10347,0
+TSNF.US,D,20260102,000000,24.8563,25.3872,24.8563,25.3457,9151,0
+TSNF.US,D,20260105,000000,25.78,26.3004,25.69,26.2406,45829,0
+TSNF.US,D,20260106,000000,26.75,27.1457,26.48,27.14,143278,0
+TSNF.US,D,20260107,000000,27.185,27.26,26.74,27.14,210710,0
+TSNF.US,D,20260108,000000,26.93,27.03,26.615,27.03,192868,0
+TSNF.US,D,20260109,000000,27.0693,27.3,26.85,27.1487,90604,0
+TSNF.US,D,20260112,000000,27.13,27.5,26.9512,27.5,177231,0
+TSNF.US,D,20260113,000000,27.6555,27.6555,27.12,27.28,108673,0
+TSNF.US,D,20260114,000000,27.0614,27.323,26.905,27.323,56587,0
+TSNF.US,D,20260115,000000,27.66,27.76,27.4,27.4,58238,0
+TSNF.US,D,20260116,000000,27.69,27.95,27.55,27.67,54606,0
+TSNF.US,D,20260120,000000,27,27.618,27,27.09,55854,0
+TSNF.US,D,20260121,000000,27.44,27.5999,26.72,27.31,38279,0
+TSNF.US,D,20260122,000000,27.665,27.71,27.3832,27.52,25870,0
+TSNF.US,D,20260123,000000,27.2257,27.464,27.05,27.05,18498,0
+TSNF.US,D,20260126,000000,27.115,27.3044,26.83,26.83,31478,0
+TSNF.US,D,20260127,000000,27.03,27.4418,26.968,27.28,21977,0
+TSNF.US,D,20260128,000000,27.57,27.6,27.38,27.51,43989,0
+TSNF.US,D,20260129,000000,27.25,27.35,26.47,26.72,35649,0
+TSNF.US,D,20260130,000000,26.6188,26.74,25.75,25.83,33542,0
+TSNF.US,D,20260202,000000,25.74,25.98,25.64,25.67,24808,0
+TSNF.US,D,20260203,000000,25.895,25.895,24.84,25.41,25965,0
+TSNF.US,D,20260204,000000,25.475,25.475,24.05,24.56,29483,0
+TSNF.US,D,20260205,000000,24.1,24.42,23.56,23.6129,28542,0
+TSNF.US,D,20260206,000000,24.38,25.06,24.29,25.06,9780,0
+TSNF.US,D,20260209,000000,25.01,25.74,25.01,25.6519,8535,0
+TSNF.US,D,20260210,000000,25.7583,25.76,25.4455,25.4455,13212,0
+TSNF.US,D,20260211,000000,25.62,25.62,24.89,25.14,9124,0
+TSNF.US,D,20260212,000000,25.31,25.35,24.42,24.65,18932,0
+TSNF.US,D,20260213,000000,25,25.175,24.99,25.0266,6047,0
+TSNF.US,D,20260217,000000,24.7043,25.0436,24.4501,24.88,5948,0
+TSNF.US,D,20260218,000000,25.0944,25.3599,25.0944,25.2,4277,0
diff --git a/daily/us/nyse stocks/2/tsq.us.txt b/daily/us/nyse stocks/2/tsq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f21126b6767678b31aa999715dfa6505d6e9ce04
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsq.us.txt	
@@ -0,0 +1,2911 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSQ.US,D,20140724,000000,9.657,9.75,8.9305,9.2174,6171059,0
+TSQ.US,D,20140725,000000,9.2174,9.667,9.0654,9.4419,787693,0
+TSQ.US,D,20140728,000000,9.4419,9.759,9.4419,9.625,1134373,0
+TSQ.US,D,20140729,000000,9.633,9.741,9.625,9.625,111082,0
+TSQ.US,D,20140730,000000,9.625,9.847,9.625,9.759,479199,0
+TSQ.US,D,20140731,000000,9.625,9.893,9.2897,9.847,722123,0
+TSQ.US,D,20140801,000000,9.885,9.885,9.784,9.83,161081,0
+TSQ.US,D,20140804,000000,9.804,9.847,9.804,9.83,215399,0
+TSQ.US,D,20140805,000000,9.83,9.983,9.83,9.866,329292,0
+TSQ.US,D,20140806,000000,9.866,9.911,9.686,9.875,392140,0
+TSQ.US,D,20140807,000000,9.893,9.992,9.759,9.813,472155,0
+TSQ.US,D,20140808,000000,9.813,9.847,9.732,9.804,106036,0
+TSQ.US,D,20140811,000000,9.804,9.847,9.794,9.804,174258,0
+TSQ.US,D,20140812,000000,9.804,9.847,9.784,9.804,38991,0
+TSQ.US,D,20140813,000000,9.847,9.847,9.759,9.775,78352,0
+TSQ.US,D,20140814,000000,9.947,10.073,9.821,9.821,76045,0
+TSQ.US,D,20140815,000000,9.804,10.064,9.804,10.064,60126,0
+TSQ.US,D,20140818,000000,10.073,10.163,9.965,10.127,90912,0
+TSQ.US,D,20140819,000000,10.27,10.27,10.092,10.173,68956,0
+TSQ.US,D,20140820,000000,10.117,10.298,10.117,10.253,24622,0
+TSQ.US,D,20140821,000000,10.235,10.27,10.145,10.253,77044,0
+TSQ.US,D,20140822,000000,10.28,10.28,10.145,10.189,26359,0
+TSQ.US,D,20140825,000000,10.173,10.27,10.092,10.206,39743,0
+TSQ.US,D,20140826,000000,10.154,10.245,10.002,10.245,57766,0
+TSQ.US,D,20140827,000000,10.253,10.253,10.082,10.154,21423,0
+TSQ.US,D,20140828,000000,10.109,10.253,10.019,10.117,52651,0
+TSQ.US,D,20140829,000000,10.1,10.216,10.037,10.206,14577,0
+TSQ.US,D,20140902,000000,10.253,10.315,10.163,10.216,74433,0
+TSQ.US,D,20140903,000000,10.245,10.389,10.226,10.245,75019,0
+TSQ.US,D,20140904,000000,10.245,10.253,9.983,10.037,54206,0
+TSQ.US,D,20140905,000000,9.956,9.956,9.732,9.885,115894,0
+TSQ.US,D,20140908,000000,9.965,10.323,9.893,10.002,64271,0
+TSQ.US,D,20140909,000000,9.956,10.343,9.937,10.323,64906,0
+TSQ.US,D,20140910,000000,10.226,10.416,10.145,10.154,56125,0
+TSQ.US,D,20140911,000000,10.182,10.424,10.1,10.333,83893,0
+TSQ.US,D,20140912,000000,10.343,10.37,9.983,10.002,78594,0
+TSQ.US,D,20140915,000000,10.019,10.323,9.885,10.044,64213,0
+TSQ.US,D,20140916,000000,9.983,10.198,9.903,10.198,72318,0
+TSQ.US,D,20140917,000000,10.27,10.343,10.198,10.28,150613,0
+TSQ.US,D,20140918,000000,10.27,10.675,10.253,10.488,252160,0
+TSQ.US,D,20140919,000000,10.343,10.793,10.29,10.29,250891,0
+TSQ.US,D,20140922,000000,10.379,10.603,10.343,10.45,81426,0
+TSQ.US,D,20140923,000000,10.43,10.667,10.397,10.568,56131,0
+TSQ.US,D,20140924,000000,10.514,11.062,10.496,11.062,80209,0
+TSQ.US,D,20140925,000000,10.99,10.99,10.578,10.882,80551,0
+TSQ.US,D,20140926,000000,10.945,10.954,10.693,10.793,58570,0
+TSQ.US,D,20140929,000000,10.683,10.919,10.621,10.828,113960,0
+TSQ.US,D,20140930,000000,10.784,10.936,10.721,10.808,1140091,0
+TSQ.US,D,20141001,000000,10.855,10.882,10.702,10.731,236167,0
+TSQ.US,D,20141002,000000,10.667,11.009,10.649,11,95101,0
+TSQ.US,D,20141003,000000,11.097,11.387,10.963,11.223,139410,0
+TSQ.US,D,20141006,000000,11.313,11.377,10.901,10.98,196164,0
+TSQ.US,D,20141007,000000,10.954,11.323,10.882,11.215,126174,0
+TSQ.US,D,20141008,000000,11.18,11.195,10.882,11.062,125568,0
+TSQ.US,D,20141009,000000,11.035,11.089,10.945,10.98,102240,0
+TSQ.US,D,20141010,000000,10.928,11.323,10.928,11.106,166131,0
+TSQ.US,D,20141013,000000,11.106,11.135,10.945,10.99,132160,0
+TSQ.US,D,20141014,000000,11.054,11.233,10.954,11.162,46046,0
+TSQ.US,D,20141015,000000,11.027,11.243,10.99,11.062,125639,0
+TSQ.US,D,20141016,000000,11.017,11.162,11.017,11.089,41127,0
+TSQ.US,D,20141017,000000,11.17,11.17,11.062,11.089,19126,0
+TSQ.US,D,20141020,000000,11.071,11.304,11.062,11.287,35757,0
+TSQ.US,D,20141021,000000,11.304,11.458,11.223,11.404,137400,0
+TSQ.US,D,20141022,000000,11.395,11.458,11.223,11.223,31191,0
+TSQ.US,D,20141023,000000,11.295,11.295,11.205,11.287,61462,0
+TSQ.US,D,20141024,000000,11.323,11.377,11.195,11.215,28028,0
+TSQ.US,D,20141027,000000,11.188,11.188,11.044,11.106,39069,0
+TSQ.US,D,20141028,000000,11.062,11.17,10.954,11.144,94307,0
+TSQ.US,D,20141029,000000,11.062,11.215,11.044,11.062,42299,0
+TSQ.US,D,20141030,000000,11.062,11.295,10.954,11.233,83261,0
+TSQ.US,D,20141031,000000,11.387,11.44,11.153,11.342,41707,0
+TSQ.US,D,20141103,000000,11.367,11.558,11.188,11.304,61592,0
+TSQ.US,D,20141104,000000,11.261,11.377,11.252,11.323,43533,0
+TSQ.US,D,20141105,000000,11.358,11.494,11.153,11.449,91299,0
+TSQ.US,D,20141106,000000,11.404,11.404,11.195,11.233,90447,0
+TSQ.US,D,20141107,000000,11.243,11.323,11.062,11.313,41318,0
+TSQ.US,D,20141110,000000,11.287,11.287,11.017,11.243,40381,0
+TSQ.US,D,20141111,000000,11.252,11.252,10.972,11.153,74754,0
+TSQ.US,D,20141112,000000,11.044,11.277,11.044,11.08,39019,0
+TSQ.US,D,20141113,000000,11.223,11.414,11.116,11.261,102083,0
+TSQ.US,D,20141114,000000,11.287,11.287,11.08,11.17,41059,0
+TSQ.US,D,20141117,000000,11.188,11.243,11.08,11.089,48346,0
+TSQ.US,D,20141118,000000,11.205,11.233,11.071,11.097,22622,0
+TSQ.US,D,20141119,000000,11.08,11.195,11.062,11.062,23437,0
+TSQ.US,D,20141120,000000,11.062,11.223,11.035,11.08,23437,0
+TSQ.US,D,20141121,000000,11.162,11.162,11.062,11.071,26762,0
+TSQ.US,D,20141124,000000,11.071,11.162,10.936,11.017,50914,0
+TSQ.US,D,20141125,000000,11.009,11.144,10.972,11.062,14403,0
+TSQ.US,D,20141126,000000,11.044,11.277,10.928,11.233,40978,0
+TSQ.US,D,20141128,000000,11.116,11.387,11.116,11.223,12879,0
+TSQ.US,D,20141201,000000,11.351,11.351,11.135,11.162,15739,0
+TSQ.US,D,20141202,000000,11.071,11.323,11.071,11.17,72493,0
+TSQ.US,D,20141203,000000,11.071,11.233,11.062,11.17,26252,0
+TSQ.US,D,20141204,000000,11.153,11.153,11.071,11.071,5374,0
+TSQ.US,D,20141205,000000,11.027,11.233,10.928,11.08,23544,0
+TSQ.US,D,20141208,000000,11.054,11.162,11.009,11.054,19342,0
+TSQ.US,D,20141209,000000,10.98,11.243,10.235,11.233,208478,0
+TSQ.US,D,20141210,000000,11.027,11.243,11.027,11.162,22255,0
+TSQ.US,D,20141211,000000,11.027,11.215,11.017,11.027,47961,0
+TSQ.US,D,20141212,000000,10.963,11.17,10.928,10.963,29130,0
+TSQ.US,D,20141215,000000,10.919,11.153,10.731,10.737,76268,0
+TSQ.US,D,20141216,000000,10.775,10.954,10.702,10.855,64256,0
+TSQ.US,D,20141217,000000,10.808,11.558,10.765,11.485,57611,0
+TSQ.US,D,20141218,000000,11.539,11.745,11.358,11.7,52364,0
+TSQ.US,D,20141219,000000,11.638,11.988,11.567,11.881,69891,0
+TSQ.US,D,20141222,000000,11.844,12.275,11.675,12.241,20906,0
+TSQ.US,D,20141223,000000,12.349,12.439,12.141,12.232,31855,0
+TSQ.US,D,20141224,000000,12.312,12.34,12.232,12.331,3746,0
+TSQ.US,D,20141226,000000,12.365,12.365,11.988,12.042,16085,0
+TSQ.US,D,20141229,000000,12.061,12.061,11.728,11.755,10540,0
+TSQ.US,D,20141230,000000,11.61,11.853,11.52,11.684,11339,0
+TSQ.US,D,20141231,000000,11.755,11.943,11.567,11.872,17205,0
+TSQ.US,D,20150102,000000,11.908,11.908,11.351,11.8,17540,0
+TSQ.US,D,20150105,000000,11.755,11.755,11.387,11.458,15546,0
+TSQ.US,D,20150106,000000,11.548,11.548,11.252,11.467,14315,0
+TSQ.US,D,20150107,000000,11.27,11.44,11.223,11.414,25480,0
+TSQ.US,D,20150108,000000,11.44,11.791,11.342,11.684,15981,0
+TSQ.US,D,20150109,000000,11.638,11.665,11.476,11.476,6288,0
+TSQ.US,D,20150112,000000,11.395,11.692,11.243,11.351,18375,0
+TSQ.US,D,20150113,000000,11.333,11.512,11.287,11.431,11740,0
+TSQ.US,D,20150114,000000,11.333,11.476,11.17,11.404,9856,0
+TSQ.US,D,20150115,000000,11.431,11.476,11.08,11.261,22801,0
+TSQ.US,D,20150116,000000,11.195,11.414,11.18,11.395,14987,0
+TSQ.US,D,20150120,000000,11.395,11.826,11.295,11.737,30285,0
+TSQ.US,D,20150121,000000,11.772,12.131,11.709,12.051,20838,0
+TSQ.US,D,20150122,000000,12.123,12.204,11.889,12.051,27498,0
+TSQ.US,D,20150123,000000,12.078,12.123,11.467,11.81,50045,0
+TSQ.US,D,20150126,000000,11.764,11.764,11.404,11.476,29091,0
+TSQ.US,D,20150127,000000,11.387,11.529,11.333,11.358,21777,0
+TSQ.US,D,20150128,000000,11.333,11.502,11.062,11.089,56530,0
+TSQ.US,D,20150129,000000,11.089,11.233,10.793,10.808,75873,0
+TSQ.US,D,20150130,000000,10.711,10.99,10.711,10.919,31289,0
+TSQ.US,D,20150202,000000,11,11.223,10.901,11.153,45977,0
+TSQ.US,D,20150203,000000,11.17,11.52,11.17,11.485,25240,0
+TSQ.US,D,20150204,000000,11.63,11.63,11.387,11.395,11692,0
+TSQ.US,D,20150205,000000,11.502,11.502,11.313,11.414,5408,0
+TSQ.US,D,20150206,000000,11.414,11.502,11.17,11.287,23132,0
+TSQ.US,D,20150209,000000,11.287,11.404,11.106,11.295,8686,0
+TSQ.US,D,20150210,000000,11.387,11.387,10.901,10.963,53300,0
+TSQ.US,D,20150211,000000,10.99,11.188,10.91,11.017,8339,0
+TSQ.US,D,20150212,000000,11.044,11.27,10.882,11.233,13296,0
+TSQ.US,D,20150213,000000,11.287,11.61,11.287,11.529,35742,0
+TSQ.US,D,20150217,000000,11.558,11.862,11.44,11.791,23121,0
+TSQ.US,D,20150218,000000,11.7,11.952,11.62,11.737,30151,0
+TSQ.US,D,20150219,000000,11.646,11.889,11.61,11.646,27807,0
+TSQ.US,D,20150220,000000,11.684,11.684,11.395,11.449,9607,0
+TSQ.US,D,20150223,000000,11.387,11.826,11.387,11.7,15156,0
+TSQ.US,D,20150224,000000,11.988,12.304,11.582,12.097,93844,0
+TSQ.US,D,20150225,000000,12.051,12.241,11.764,11.781,32678,0
+TSQ.US,D,20150226,000000,11.81,11.988,11.592,11.62,25411,0
+TSQ.US,D,20150227,000000,11.548,12.042,11.476,11.899,52354,0
+TSQ.US,D,20150302,000000,11.908,12.501,11.899,12.322,52037,0
+TSQ.US,D,20150303,000000,12.267,12.384,12.061,12.213,26908,0
+TSQ.US,D,20150304,000000,12.042,12.322,11.917,12.322,78611,0
+TSQ.US,D,20150305,000000,12.322,12.906,12.322,12.825,67936,0
+TSQ.US,D,20150306,000000,12.691,12.887,12.591,12.672,63712,0
+TSQ.US,D,20150309,000000,12.727,12.727,12.285,12.384,48812,0
+TSQ.US,D,20150310,000000,12.204,12.285,11.943,12.087,19904,0
+TSQ.US,D,20150311,000000,12.042,12.069,11.7,11.737,10785,0
+TSQ.US,D,20150312,000000,11.844,12.116,11.44,12.024,143991,0
+TSQ.US,D,20150313,000000,11.889,12.204,11.881,12.186,47922,0
+TSQ.US,D,20150316,000000,12.591,12.591,11.7,12.106,72049,0
+TSQ.US,D,20150317,000000,12.123,12.204,11.988,12.123,30577,0
+TSQ.US,D,20150318,000000,12.051,12.123,11.978,12.069,28576,0
+TSQ.US,D,20150319,000000,11.988,12.179,11.927,12.042,19570,0
+TSQ.US,D,20150320,000000,12.042,12.547,11.692,12.537,88062,0
+TSQ.US,D,20150323,000000,12.457,12.547,12.312,12.448,16233,0
+TSQ.US,D,20150324,000000,12.439,12.537,12.204,12.411,23127,0
+TSQ.US,D,20150325,000000,12.501,12.501,12.116,12.116,31800,0
+TSQ.US,D,20150326,000000,12.116,12.232,11.638,11.655,27686,0
+TSQ.US,D,20150327,000000,11.709,11.709,11.313,11.675,46366,0
+TSQ.US,D,20150330,000000,11.61,11.853,11.558,11.718,16345,0
+TSQ.US,D,20150331,000000,11.718,11.835,11.423,11.558,72495,0
+TSQ.US,D,20150401,000000,11.512,11.745,11.476,11.728,41807,0
+TSQ.US,D,20150402,000000,11.567,11.97,11.567,11.927,28131,0
+TSQ.US,D,20150406,000000,11.917,12.331,11.8,12.331,53817,0
+TSQ.US,D,20150407,000000,12.204,12.844,12.204,12.439,47795,0
+TSQ.US,D,20150408,000000,12.457,12.457,11.97,12.213,78055,0
+TSQ.US,D,20150409,000000,12.222,12.222,11.781,11.962,36186,0
+TSQ.US,D,20150410,000000,12.131,12.131,11.692,12.069,43474,0
+TSQ.US,D,20150413,000000,11.927,12.403,11.889,12.179,34470,0
+TSQ.US,D,20150414,000000,12.087,12.384,12.017,12.322,23571,0
+TSQ.US,D,20150415,000000,12.322,12.492,12.024,12.322,25614,0
+TSQ.US,D,20150416,000000,12.241,12.403,11.962,12.312,34482,0
+TSQ.US,D,20150417,000000,12.222,12.519,12.106,12.474,43586,0
+TSQ.US,D,20150420,000000,12.591,12.815,12.474,12.599,56426,0
+TSQ.US,D,20150421,000000,12.474,12.547,12.267,12.464,25599,0
+TSQ.US,D,20150422,000000,12.411,12.636,12.15,12.457,70454,0
+TSQ.US,D,20150423,000000,12.457,12.851,12.204,12.599,44920,0
+TSQ.US,D,20150424,000000,12.501,12.844,12.34,12.698,29243,0
+TSQ.US,D,20150427,000000,12.79,12.897,12.519,12.781,61711,0
+TSQ.US,D,20150428,000000,12.743,12.798,12.141,12.186,39805,0
+TSQ.US,D,20150429,000000,12.194,12.772,12.16,12.51,35358,0
+TSQ.US,D,20150430,000000,12.691,12.691,12.141,12.285,53372,0
+TSQ.US,D,20150501,000000,12.295,12.574,12.141,12.179,49034,0
+TSQ.US,D,20150504,000000,12.141,12.474,12.007,12.087,23907,0
+TSQ.US,D,20150505,000000,11.927,11.927,11.467,11.7,53483,0
+TSQ.US,D,20150506,000000,11.709,11.844,11.423,11.582,39129,0
+TSQ.US,D,20150507,000000,11.684,12.007,11.252,11.927,35967,0
+TSQ.US,D,20150508,000000,12.007,12.007,11.351,11.63,42587,0
+TSQ.US,D,20150511,000000,11.529,11.529,10.91,11.153,72830,0
+TSQ.US,D,20150512,000000,11.08,11.449,11.054,11.323,29694,0
+TSQ.US,D,20150513,000000,11.323,11.351,11.08,11.304,12898,0
+TSQ.US,D,20150514,000000,11.395,11.467,11.017,11.449,40807,0
+TSQ.US,D,20150515,000000,11.44,11.458,11.062,11.18,26138,0
+TSQ.US,D,20150518,000000,11.153,11.467,11.106,11.153,44499,0
+TSQ.US,D,20150519,000000,11.188,11.277,11.08,11.27,24128,0
+TSQ.US,D,20150520,000000,11.243,11.323,11.17,11.252,15455,0
+TSQ.US,D,20150521,000000,11,11.27,11,11.27,9894,0
+TSQ.US,D,20150522,000000,11.27,11.44,11.27,11.351,35024,0
+TSQ.US,D,20150526,000000,11.277,11.97,11.277,11.728,59693,0
+TSQ.US,D,20150527,000000,12.042,12.061,11.377,12.024,65267,0
+TSQ.US,D,20150528,000000,12.007,12.15,11.61,11.737,27556,0
+TSQ.US,D,20150529,000000,11.745,12.007,11.601,11.755,39805,0
+TSQ.US,D,20150601,000000,11.844,12.186,11.844,12.007,62489,0
+TSQ.US,D,20150602,000000,12.034,12.232,11.872,12.042,38296,0
+TSQ.US,D,20150603,000000,11.998,12.087,11.935,11.962,21682,0
+TSQ.US,D,20150604,000000,11.853,12.131,11.638,11.872,33579,0
+TSQ.US,D,20150605,000000,11.539,12.034,11.539,12.034,11675,0
+TSQ.US,D,20150608,000000,11.908,12.024,11.755,11.835,48366,0
+TSQ.US,D,20150609,000000,11.772,11.819,11.558,11.558,15970,0
+TSQ.US,D,20150610,000000,11.692,11.935,11.675,11.835,19774,0
+TSQ.US,D,20150611,000000,11.781,11.781,11.567,11.709,11290,0
+TSQ.US,D,20150612,000000,11.665,11.755,11.576,11.745,6448,0
+TSQ.US,D,20150615,000000,11.655,11.675,11.449,11.485,46366,0
+TSQ.US,D,20150616,000000,11.458,11.458,11.188,11.431,42698,0
+TSQ.US,D,20150617,000000,11.367,11.601,11.153,11.512,36135,0
+TSQ.US,D,20150618,000000,11.539,12.116,11.502,12.097,43253,0
+TSQ.US,D,20150619,000000,12.106,12.186,11.709,11.862,46366,0
+TSQ.US,D,20150622,000000,11.844,12.116,11.737,11.8,30131,0
+TSQ.US,D,20150623,000000,11.844,12.349,11.826,12.295,62546,0
+TSQ.US,D,20150624,000000,12.357,12.357,12.106,12.179,27020,0
+TSQ.US,D,20150625,000000,12.186,12.222,12.097,12.131,19570,0
+TSQ.US,D,20150626,000000,12.15,12.483,12.15,12.457,274970,0
+TSQ.US,D,20150629,000000,12.331,12.636,12.034,12.186,40140,0
+TSQ.US,D,20150630,000000,12.222,12.322,11.952,12.213,20092,0
+TSQ.US,D,20150701,000000,12.448,12.448,11.872,11.908,49256,0
+TSQ.US,D,20150702,000000,12.042,12.349,12.042,12.295,32356,0
+TSQ.US,D,20150706,000000,12.232,12.537,11.889,12.007,61153,0
+TSQ.US,D,20150707,000000,11.927,12.034,11.791,11.917,28353,0
+TSQ.US,D,20150708,000000,11.853,11.962,11.728,11.844,27686,0
+TSQ.US,D,20150709,000000,11.745,11.853,11.728,11.781,29465,0
+TSQ.US,D,20150710,000000,11.844,12.042,11.81,11.908,19793,0
+TSQ.US,D,20150713,000000,11.881,12.312,11.853,12.258,44698,0
+TSQ.US,D,20150714,000000,12.169,12.528,11.952,12.457,11937,0
+TSQ.US,D,20150715,000000,12.241,12.528,12.106,12.528,17869,0
+TSQ.US,D,20150716,000000,12.528,12.537,12.365,12.429,27020,0
+TSQ.US,D,20150717,000000,12.464,12.698,12.241,12.574,19346,0
+TSQ.US,D,20150720,000000,12.574,12.681,12.457,12.555,24573,0
+TSQ.US,D,20150721,000000,12.691,12.691,12.322,12.393,16121,0
+TSQ.US,D,20150722,000000,12.322,12.565,12.25,12.384,23907,0
+TSQ.US,D,20150723,000000,12.331,12.708,12.25,12.258,32910,0
+TSQ.US,D,20150724,000000,12.258,12.393,12.204,12.331,31022,0
+TSQ.US,D,20150727,000000,12.25,12.25,11.745,11.764,68159,0
+TSQ.US,D,20150728,000000,11.819,11.819,11.692,11.692,10785,0
+TSQ.US,D,20150729,000000,11.692,11.826,11.367,11.675,39583,0
+TSQ.US,D,20150730,000000,11.548,11.692,11.377,11.646,19013,0
+TSQ.US,D,20150731,000000,11.458,11.737,11.458,11.692,26130,0
+TSQ.US,D,20150803,000000,11.655,11.655,11.414,11.476,22937,0
+TSQ.US,D,20150804,000000,11.601,11.655,11.423,11.467,46813,0
+TSQ.US,D,20150805,000000,11.728,11.737,11.52,11.737,28908,0
+TSQ.US,D,20150806,000000,11.684,11.8,11.567,11.728,28062,0
+TSQ.US,D,20150807,000000,11.655,11.692,11.539,11.567,20236,0
+TSQ.US,D,20150810,000000,11.567,11.646,11.162,11.387,34135,0
+TSQ.US,D,20150811,000000,11.333,11.431,11.287,11.404,43833,0
+TSQ.US,D,20150812,000000,11.287,11.44,11.261,11.351,14456,0
+TSQ.US,D,20150813,000000,11.342,11.342,11.162,11.215,18457,0
+TSQ.US,D,20150814,000000,11.162,11.261,11.071,11.188,22349,0
+TSQ.US,D,20150817,000000,11.153,11.7,10.928,11.333,49813,0
+TSQ.US,D,20150818,000000,11.342,11.342,10.972,11.035,182906,0
+TSQ.US,D,20150819,000000,11.044,11.106,10.963,11.017,25241,0
+TSQ.US,D,20150820,000000,10.98,10.98,10.683,10.693,38916,0
+TSQ.US,D,20150821,000000,10.416,10.793,10.361,10.37,49034,0
+TSQ.US,D,20150824,000000,10.002,10.45,7.7347,9.929,70487,0
+TSQ.US,D,20150825,000000,9.992,10.261,9.4419,9.56,98403,0
+TSQ.US,D,20150826,000000,9.713,9.992,9.713,9.911,74829,0
+TSQ.US,D,20150827,000000,10.002,10.01,9.75,9.893,50589,0
+TSQ.US,D,20150828,000000,9.847,10.029,9.838,9.893,101517,0
+TSQ.US,D,20150831,000000,9.947,10.45,9.893,10.333,91287,0
+TSQ.US,D,20150901,000000,10.189,10.343,9.956,10.1,48366,0
+TSQ.US,D,20150902,000000,10.198,10.253,9.911,10.135,85505,0
+TSQ.US,D,20150903,000000,10.135,10.315,10.044,10.044,51370,0
+TSQ.US,D,20150904,000000,10.029,10.029,9.625,9.847,46256,0
+TSQ.US,D,20150908,000000,9.937,9.937,9.821,9.893,61266,0
+TSQ.US,D,20150909,000000,9.992,9.992,9.759,9.766,75497,0
+TSQ.US,D,20150910,000000,9.804,9.947,9.676,9.804,21299,0
+TSQ.US,D,20150911,000000,9.759,9.885,9.534,9.775,26017,0
+TSQ.US,D,20150914,000000,9.804,9.804,9.534,9.625,21015,0
+TSQ.US,D,20150915,000000,9.696,9.875,9.667,9.705,18346,0
+TSQ.US,D,20150916,000000,9.696,9.92,9.605,9.875,44032,0
+TSQ.US,D,20150917,000000,9.821,9.937,9.643,9.696,43809,0
+TSQ.US,D,20150918,000000,9.569,9.92,9.56,9.705,55927,0
+TSQ.US,D,20150921,000000,9.821,9.857,9.4704,9.542,24461,0
+TSQ.US,D,20150922,000000,9.56,9.633,9.2637,9.371,46813,0
+TSQ.US,D,20150923,000000,9.434,9.434,9.0202,9.0748,27351,0
+TSQ.US,D,20150924,000000,9.0391,9.0391,8.7057,8.8674,26542,0
+TSQ.US,D,20150925,000000,8.9399,8.9399,8.553,8.6968,53038,0
+TSQ.US,D,20150928,000000,8.8047,8.9305,8.481,8.5439,26768,0
+TSQ.US,D,20150929,000000,8.6249,8.768,8.562,8.5892,23127,0
+TSQ.US,D,20150930,000000,8.634,8.9213,8.4271,8.7865,41362,0
+TSQ.US,D,20151001,000000,8.634,8.8407,8.634,8.7425,45142,0
+TSQ.US,D,20151002,000000,8.6968,9.0024,8.634,8.7515,34692,0
+TSQ.US,D,20151005,000000,8.8407,9.3533,8.7771,9.3092,14498,0
+TSQ.US,D,20151006,000000,9.2009,9.4901,9.1826,9.3799,19793,0
+TSQ.US,D,20151007,000000,9.3897,9.885,9.2897,9.542,49369,0
+TSQ.US,D,20151008,000000,9.615,9.893,9.4901,9.838,55039,0
+TSQ.US,D,20151009,000000,9.83,9.947,9.766,9.838,70827,0
+TSQ.US,D,20151012,000000,9.893,9.893,9.723,9.784,12549,0
+TSQ.US,D,20151013,000000,9.696,9.821,9.596,9.713,21127,0
+TSQ.US,D,20151014,000000,9.713,9.893,9.55,9.705,29911,0
+TSQ.US,D,20151015,000000,9.696,9.911,9.534,9.885,25907,0
+TSQ.US,D,20151016,000000,9.937,9.983,9.633,9.667,54706,0
+TSQ.US,D,20151019,000000,9.524,9.903,9.524,9.847,24683,0
+TSQ.US,D,20151020,000000,9.898,9.983,9.732,9.75,14237,0
+TSQ.US,D,20151021,000000,9.741,10.01,9.625,9.643,31022,0
+TSQ.US,D,20151022,000000,9.732,9.983,9.3092,9.569,66269,0
+TSQ.US,D,20151023,000000,9.633,9.875,9.3366,9.766,39250,0
+TSQ.US,D,20151026,000000,9.804,9.885,9.534,9.657,31912,0
+TSQ.US,D,20151027,000000,9.676,9.732,9.55,9.587,91731,0
+TSQ.US,D,20151028,000000,9.625,9.885,9.625,9.713,185797,0
+TSQ.US,D,20151029,000000,9.893,10.029,9.667,9.741,39583,0
+TSQ.US,D,20151030,000000,9.741,9.903,9.55,9.857,137319,0
+TSQ.US,D,20151102,000000,9.875,9.983,9.676,9.75,35514,0
+TSQ.US,D,20151103,000000,9.696,9.893,9.65,9.866,33134,0
+TSQ.US,D,20151104,000000,9.847,9.893,9.705,9.893,79445,0
+TSQ.US,D,20151105,000000,9.893,9.893,9.2174,9.696,50258,0
+TSQ.US,D,20151106,000000,9.65,9.759,9.227,9.625,97624,0
+TSQ.US,D,20151109,000000,9.625,9.625,9.2637,9.3799,59836,0
+TSQ.US,D,20151110,000000,9.3897,9.3986,9.1472,9.227,38916,0
+TSQ.US,D,20151111,000000,9.2464,9.2809,9.11,9.1643,45031,0
+TSQ.US,D,20151112,000000,9.0844,9.1826,8.85,9.1282,138431,0
+TSQ.US,D,20151113,000000,9.0297,9.318,8.8852,8.9399,43697,0
+TSQ.US,D,20151116,000000,9.093,9.255,8.8138,9.2096,39917,0
+TSQ.US,D,20151117,000000,9.255,9.605,9.11,9.605,64602,0
+TSQ.US,D,20151118,000000,9.587,10.029,9.587,10.002,65713,0
+TSQ.US,D,20151119,000000,9.992,10.135,9.75,10.064,49813,0
+TSQ.US,D,20151120,000000,10.135,10.488,10.037,10.127,55705,0
+TSQ.US,D,20151123,000000,10.037,10.43,10.029,10.135,53259,0
+TSQ.US,D,20151124,000000,10.029,10.424,9.885,10.323,17013,0
+TSQ.US,D,20151125,000000,10.206,10.43,10.082,10.163,31689,0
+TSQ.US,D,20151127,000000,10.154,10.323,10.073,10.109,11008,0
+TSQ.US,D,20151130,000000,10.163,10.389,10.109,10.28,34692,0
+TSQ.US,D,20151201,000000,10.173,10.37,9.956,10.073,45977,0
+TSQ.US,D,20151202,000000,10.082,10.173,10.01,10.127,41914,0
+TSQ.US,D,20151203,000000,10.109,10.198,9.625,9.804,42871,0
+TSQ.US,D,20151204,000000,9.893,10.029,9.667,9.937,57152,0
+TSQ.US,D,20151207,000000,9.857,10.226,9.696,10.029,38471,0
+TSQ.US,D,20151208,000000,9.983,9.983,9.633,9.885,31804,0
+TSQ.US,D,20151209,000000,9.903,9.903,9.4901,9.596,52925,0
+TSQ.US,D,20151210,000000,9.542,9.578,9.2809,9.55,28021,0
+TSQ.US,D,20151211,000000,9.2096,9.605,9.2096,9.3366,26798,0
+TSQ.US,D,20151214,000000,9.371,9.371,8.8407,8.9761,44886,0
+TSQ.US,D,20151215,000000,9.1282,9.371,8.9488,9.0844,27020,0
+TSQ.US,D,20151216,000000,9.875,10.416,9.4704,10.343,125199,0
+TSQ.US,D,20151217,000000,10.397,10.397,9.937,10.037,78055,0
+TSQ.US,D,20151218,000000,9.983,10.43,9.983,10.407,118529,0
+TSQ.US,D,20151221,000000,10.469,10.702,10.407,10.496,43253,0
+TSQ.US,D,20151222,000000,10.54,10.587,10.389,10.43,28378,0
+TSQ.US,D,20151223,000000,10.496,10.612,10.333,10.531,28908,0
+TSQ.US,D,20151224,000000,10.549,10.597,10.505,10.54,9361,0
+TSQ.US,D,20151228,000000,10.578,10.793,10.434,10.756,40899,0
+TSQ.US,D,20151229,000000,10.479,10.784,10.479,10.683,26449,0
+TSQ.US,D,20151230,000000,10.693,10.693,10.343,10.45,31525,0
+TSQ.US,D,20151231,000000,10.505,10.838,10.479,10.756,34315,0
+TSQ.US,D,20160104,000000,10.721,10.747,10.343,10.459,51400,0
+TSQ.US,D,20160105,000000,10.595,10.595,10.261,10.351,25651,0
+TSQ.US,D,20160106,000000,10.29,10.343,10.002,10.109,34304,0
+TSQ.US,D,20160107,000000,9.903,9.992,9.625,9.667,37160,0
+TSQ.US,D,20160108,000000,9.596,9.75,9.4241,9.4241,35911,0
+TSQ.US,D,20160111,000000,9.705,9.956,9.4901,9.507,41736,0
+TSQ.US,D,20160112,000000,9.657,9.657,9.115,9.524,65050,0
+TSQ.US,D,20160113,000000,9.4241,9.643,9.0202,9.0202,36895,0
+TSQ.US,D,20160114,000000,9.173,9.2994,8.8407,8.9761,45192,0
+TSQ.US,D,20160115,000000,8.768,8.9488,8.3282,8.7598,42857,0
+TSQ.US,D,20160119,000000,8.9939,8.9939,8.4451,8.526,36470,0
+TSQ.US,D,20160120,000000,8.3192,8.5169,7.865,8.4271,41599,0
+TSQ.US,D,20160121,000000,8.418,8.6195,8.1842,8.3013,32529,0
+TSQ.US,D,20160122,000000,8.4451,8.553,8.3282,8.382,34760,0
+TSQ.US,D,20160125,000000,8.4361,8.445,7.8111,8.0584,88629,0
+TSQ.US,D,20160126,000000,8.0943,8.4361,7.7704,8.2382,44494,0
+TSQ.US,D,20160127,000000,8.2382,8.2471,7.892,8.0044,36593,0
+TSQ.US,D,20160128,000000,8.0943,8.2561,7.9235,8.2382,46808,0
+TSQ.US,D,20160129,000000,8.2292,8.562,8.2292,8.4541,38783,0
+TSQ.US,D,20160201,000000,9.434,9.732,8.8324,9.65,187834,0
+TSQ.US,D,20160202,000000,9.587,9.885,9.434,9.667,60288,0
+TSQ.US,D,20160203,000000,9.813,9.885,9.667,9.804,71047,0
+TSQ.US,D,20160204,000000,9.775,10.054,9.676,9.713,37576,0
+TSQ.US,D,20160205,000000,9.696,9.847,9.3268,9.3533,49013,0
+TSQ.US,D,20160208,000000,9.3612,9.371,8.9399,9.1282,38205,0
+TSQ.US,D,20160209,000000,9.2096,9.227,8.7771,8.8852,35185,0
+TSQ.US,D,20160210,000000,8.8852,9.3612,8.8047,9.0297,23713,0
+TSQ.US,D,20160211,000000,8.8674,9.2174,8.7771,9.0844,19238,0
+TSQ.US,D,20160212,000000,9.173,9.318,9.093,9.2009,18054,0
+TSQ.US,D,20160216,000000,9.3799,9.625,9.2637,9.4507,38450,0
+TSQ.US,D,20160217,000000,9.542,9.91,9.227,9.65,25786,0
+TSQ.US,D,20160218,000000,9.804,9.804,9.3268,9.3799,12391,0
+TSQ.US,D,20160219,000000,9.3799,9.3799,9.0748,9.227,17017,0
+TSQ.US,D,20160222,000000,9.2715,9.633,9.2715,9.4507,20291,0
+TSQ.US,D,20160223,000000,9.371,9.605,8.8138,8.85,63621,0
+TSQ.US,D,20160224,000000,8.8138,9.276,8.7515,9.0844,30784,0
+TSQ.US,D,20160225,000000,9.1472,9.3799,9.0109,9.2366,20245,0
+TSQ.US,D,20160226,000000,9.633,9.633,8.4451,8.4451,106203,0
+TSQ.US,D,20160229,000000,8.6249,8.9665,8.6249,8.768,38193,0
+TSQ.US,D,20160301,000000,8.9761,8.9854,8.634,8.6703,55939,0
+TSQ.US,D,20160302,000000,8.7057,8.8768,8.6786,8.7865,24781,0
+TSQ.US,D,20160303,000000,8.7954,8.8674,8.562,8.768,57377,0
+TSQ.US,D,20160304,000000,8.768,9.2366,8.768,8.9399,24695,0
+TSQ.US,D,20160307,000000,9.1187,9.4812,9.0202,9.4182,52544,0
+TSQ.US,D,20160308,000000,9.4182,9.625,9.4182,9.578,48803,0
+TSQ.US,D,20160309,000000,9.569,9.75,9.55,9.741,31536,0
+TSQ.US,D,20160310,000000,9.723,9.759,9.524,9.75,56801,0
+TSQ.US,D,20160311,000000,9.794,9.911,9.766,9.885,20600,0
+TSQ.US,D,20160314,000000,9.784,9.956,9.775,9.956,34924,0
+TSQ.US,D,20160315,000000,9.937,9.98,9.847,9.911,27365,0
+TSQ.US,D,20160316,000000,10.01,10.064,9.852,10.019,31791,0
+TSQ.US,D,20160317,000000,10.002,10.29,10.002,10.173,39208,0
+TSQ.US,D,20160318,000000,10.261,10.44,9.847,9.911,99153,0
+TSQ.US,D,20160321,000000,9.903,10.117,9.4241,10.002,40969,0
+TSQ.US,D,20160322,000000,10.002,10.154,9.875,10.019,27058,0
+TSQ.US,D,20160323,000000,9.885,9.992,9.784,9.885,23036,0
+TSQ.US,D,20160324,000000,9.813,10.002,9.614,9.847,21272,0
+TSQ.US,D,20160328,000000,9.92,9.929,9.578,9.633,32696,0
+TSQ.US,D,20160329,000000,9.676,10.245,9.676,10.206,21345,0
+TSQ.US,D,20160330,000000,10.253,10.379,10.163,10.216,54928,0
+TSQ.US,D,20160331,000000,10.117,10.323,10.044,10.082,29404,0
+TSQ.US,D,20160401,000000,10.054,10.117,9.937,9.992,48568,0
+TSQ.US,D,20160404,000000,10.044,10.109,9.947,9.965,36214,0
+TSQ.US,D,20160405,000000,9.813,9.813,9.667,9.759,39388,0
+TSQ.US,D,20160406,000000,9.759,9.885,9.667,9.713,629403,0
+TSQ.US,D,20160407,000000,9.723,9.732,9.4901,9.507,41502,0
+TSQ.US,D,20160408,000000,9.55,9.596,9.2366,9.2897,31294,0
+TSQ.US,D,20160411,000000,9.3444,9.3986,9.2319,9.2366,50815,0
+TSQ.US,D,20160412,000000,9.2809,9.4802,9.2366,9.4507,46792,0
+TSQ.US,D,20160413,000000,9.4802,9.842,9.4241,9.667,44789,0
+TSQ.US,D,20160414,000000,9.631,9.784,9.625,9.696,21951,0
+TSQ.US,D,20160415,000000,9.676,9.775,9.596,9.657,24525,0
+TSQ.US,D,20160418,000000,9.732,9.835,9.643,9.741,38527,0
+TSQ.US,D,20160419,000000,9.804,9.983,9.662,9.766,18149,0
+TSQ.US,D,20160420,000000,9.775,9.794,9.596,9.615,24388,0
+TSQ.US,D,20160421,000000,9.696,9.696,9.542,9.633,33166,0
+TSQ.US,D,20160422,000000,9.605,9.766,9.605,9.686,26352,0
+TSQ.US,D,20160425,000000,9.676,9.83,9.625,9.713,37517,0
+TSQ.US,D,20160426,000000,9.804,9.911,9.723,9.813,53597,0
+TSQ.US,D,20160427,000000,9.804,9.83,9.657,9.667,58123,0
+TSQ.US,D,20160428,000000,9.633,9.705,9.578,9.596,74911,0
+TSQ.US,D,20160429,000000,9.596,9.662,9.534,9.569,56219,0
+TSQ.US,D,20160502,000000,9.56,9.643,9.4802,9.625,70675,0
+TSQ.US,D,20160503,000000,9.605,9.705,9.542,9.578,35779,0
+TSQ.US,D,20160504,000000,9.524,9.625,9.524,9.605,48943,0
+TSQ.US,D,20160505,000000,9.713,9.713,9.318,9.3366,47505,0
+TSQ.US,D,20160506,000000,9.318,9.4182,9.255,9.318,33487,0
+TSQ.US,D,20160509,000000,9.255,9.3268,9.2174,9.2809,43135,0
+TSQ.US,D,20160510,000000,9.2637,9.3073,8.9305,8.9939,86091,0
+TSQ.US,D,20160511,000000,8.9939,8.9939,8.6611,8.6786,119418,0
+TSQ.US,D,20160512,000000,8.7239,8.7239,8.1392,8.1572,95555,0
+TSQ.US,D,20160513,000000,8.1662,8.2113,8.0943,8.1214,63356,0
+TSQ.US,D,20160516,000000,8.1301,8.2382,8.0943,8.1842,61097,0
+TSQ.US,D,20160517,000000,8.1933,8.256,7.8246,7.8424,85138,0
+TSQ.US,D,20160518,000000,7.8424,7.8874,7.5456,7.5456,82995,0
+TSQ.US,D,20160519,000000,7.5996,7.6088,7.15,7.3568,143365,0
+TSQ.US,D,20160520,000000,7.3837,7.8695,7.3747,7.7885,100453,0
+TSQ.US,D,20160523,000000,7.6894,7.8155,7.5996,7.7434,114493,0
+TSQ.US,D,20160524,000000,7.7794,7.8155,7.5549,7.5996,35492,0
+TSQ.US,D,20160525,000000,7.6626,7.7257,7.5549,7.5728,35301,0
+TSQ.US,D,20160526,000000,7.6535,7.6894,7.5728,7.5996,31077,0
+TSQ.US,D,20160527,000000,7.6445,7.7975,7.6355,7.7885,33788,0
+TSQ.US,D,20160531,000000,7.8695,7.9504,7.7975,7.9415,62261,0
+TSQ.US,D,20160601,000000,7.9955,7.9955,7.8516,7.9054,43283,0
+TSQ.US,D,20160602,000000,7.8964,8.0314,7.8964,8.0223,45324,0
+TSQ.US,D,20160603,000000,7.9774,8.0133,7.7885,7.9863,40348,0
+TSQ.US,D,20160606,000000,8.0494,8.3731,8.0044,8.2471,57835,0
+TSQ.US,D,20160607,000000,8.2382,8.382,8.1933,8.2561,43560,0
+TSQ.US,D,20160608,000000,8.2561,8.418,8.1842,8.4,43260,0
+TSQ.US,D,20160609,000000,8.3642,8.3731,8.1753,8.2203,31707,0
+TSQ.US,D,20160610,000000,8.1392,8.3282,8.0314,8.2922,47068,0
+TSQ.US,D,20160613,000000,8.2113,8.283,8.0133,8.0853,40716,0
+TSQ.US,D,20160614,000000,8.0584,8.1214,7.7257,7.8605,55382,0
+TSQ.US,D,20160615,000000,7.8605,8.0044,7.7615,7.8424,39695,0
+TSQ.US,D,20160616,000000,7.8424,7.8605,7.6716,7.7257,79727,0
+TSQ.US,D,20160617,000000,7.7347,7.8516,7.6535,7.6626,60561,0
+TSQ.US,D,20160620,000000,7.7347,7.9955,7.6986,7.7525,52666,0
+TSQ.US,D,20160621,000000,7.8246,7.9235,7.6445,7.8964,19299,0
+TSQ.US,D,20160622,000000,8.0478,8.0478,7.6806,7.7166,15908,0
+TSQ.US,D,20160623,000000,7.7434,7.7434,7.5097,7.5906,86317,0
+TSQ.US,D,20160624,000000,7.3388,7.5277,7.042,7.042,250414,0
+TSQ.US,D,20160627,000000,7.0151,7.033,6.5654,6.5924,125048,0
+TSQ.US,D,20160628,000000,6.7632,6.8081,6.6643,6.7274,98530,0
+TSQ.US,D,20160629,000000,6.8353,7.3208,6.7543,7.195,103978,0
+TSQ.US,D,20160630,000000,7.2758,7.3299,7.042,7.096,51956,0
+TSQ.US,D,20160701,000000,7.033,7.3299,7.033,7.24,42090,0
+TSQ.US,D,20160705,000000,7.2219,7.2219,6.8802,7.0871,86497,0
+TSQ.US,D,20160706,000000,7.0151,7.3388,7.0151,7.2489,34445,0
+TSQ.US,D,20160707,000000,7.2667,7.4467,7.15,7.3029,58327,0
+TSQ.US,D,20160708,000000,7.3479,7.6313,7.3479,7.4559,45625,0
+TSQ.US,D,20160711,000000,7.5456,7.6806,7.4737,7.5007,48000,0
+TSQ.US,D,20160712,000000,7.5728,7.7077,7.4467,7.4737,52327,0
+TSQ.US,D,20160713,000000,7.5187,7.6355,7.3389,7.4827,20573,0
+TSQ.US,D,20160714,000000,7.5728,7.5817,7.4648,7.4917,46137,0
+TSQ.US,D,20160715,000000,7.5365,7.5906,7.4108,7.4917,112079,0
+TSQ.US,D,20160718,000000,7.4648,7.5549,7.3668,7.4559,20178,0
+TSQ.US,D,20160719,000000,7.3747,7.4559,7.2489,7.2938,87050,0
+TSQ.US,D,20160720,000000,7.2489,7.3837,7.2489,7.3299,110898,0
+TSQ.US,D,20160721,000000,7.2848,7.4288,7.2848,7.4017,466990,0
+TSQ.US,D,20160722,000000,7.3568,8.1753,7.3568,8.1033,40723,0
+TSQ.US,D,20160725,000000,8.0763,8.1204,7.8516,7.8874,28031,0
+TSQ.US,D,20160726,000000,7.9054,7.9774,7.7434,7.8155,32287,0
+TSQ.US,D,20160727,000000,7.8516,7.8605,7.6445,7.7257,21700,0
+TSQ.US,D,20160728,000000,7.7525,7.792,7.5456,7.6267,20581,0
+TSQ.US,D,20160729,000000,7.5906,7.5906,7.312,7.3568,59835,0
+TSQ.US,D,20160801,000000,7.312,7.4467,7.2938,7.3299,130401,0
+TSQ.US,D,20160802,000000,7.3479,7.3747,7.096,7.096,24078,0
+TSQ.US,D,20160803,000000,7.096,7.2758,6.9971,7.2219,38394,0
+TSQ.US,D,20160804,000000,7.1589,7.4017,7.06,7.3388,147224,0
+TSQ.US,D,20160805,000000,7.4288,7.5097,7.2848,7.312,16645,0
+TSQ.US,D,20160808,000000,7.3747,7.4198,7.3747,7.3927,17747,0
+TSQ.US,D,20160809,000000,7.3927,7.4017,7.3479,7.3659,46354,0
+TSQ.US,D,20160810,000000,7.3659,7.4017,7.2667,7.3747,17045,0
+TSQ.US,D,20160811,000000,7.3747,7.4198,7.3659,7.4198,13743,0
+TSQ.US,D,20160812,000000,7.4198,7.5097,7.3479,7.5007,38940,0
+TSQ.US,D,20160815,000000,7.5097,7.838,7.5097,7.8246,51397,0
+TSQ.US,D,20160816,000000,7.7975,7.7975,7.5549,7.5728,31159,0
+TSQ.US,D,20160817,000000,7.7794,8.7865,7.6445,8.7425,172635,0
+TSQ.US,D,20160818,000000,8.7425,8.7425,8.4989,8.5169,74998,0
+TSQ.US,D,20160819,000000,8.607,8.607,8.4721,8.553,48269,0
+TSQ.US,D,20160822,000000,8.5169,8.5169,8.2654,8.3192,19512,0
+TSQ.US,D,20160823,000000,8.4631,8.4631,8.3192,8.3642,17493,0
+TSQ.US,D,20160824,000000,8.3642,8.3731,8.3192,8.3551,36909,0
+TSQ.US,D,20160825,000000,8.2922,8.5092,8.2922,8.4721,46038,0
+TSQ.US,D,20160826,000000,8.4451,8.5485,8.3282,8.418,41335,0
+TSQ.US,D,20160829,000000,8.4089,8.481,8.3642,8.4361,47780,0
+TSQ.US,D,20160830,000000,8.4631,8.768,8.4631,8.7239,117220,0
+TSQ.US,D,20160831,000000,8.8138,8.8138,8.5709,8.768,33881,0
+TSQ.US,D,20160901,000000,8.7954,8.7954,8.0943,8.1033,192623,0
+TSQ.US,D,20160902,000000,8.1753,8.418,8.1662,8.3731,29088,0
+TSQ.US,D,20160906,000000,8.3731,8.3911,8.2023,8.3642,42113,0
+TSQ.US,D,20160907,000000,8.418,8.418,8.0763,8.0853,292938,0
+TSQ.US,D,20160908,000000,8.1662,8.4594,8.1122,8.418,57474,0
+TSQ.US,D,20160909,000000,8.418,8.5349,8.2741,8.4089,42126,0
+TSQ.US,D,20160912,000000,8.4631,8.5892,8.3102,8.5709,58090,0
+TSQ.US,D,20160913,000000,8.4631,8.5383,8.3462,8.4089,30507,0
+TSQ.US,D,20160914,000000,8.4,8.553,8.1483,8.1753,24475,0
+TSQ.US,D,20160915,000000,8.2113,8.2741,7.9863,8.0853,100787,0
+TSQ.US,D,20160916,000000,8.1214,8.1933,7.9684,8.1483,76939,0
+TSQ.US,D,20160919,000000,8.1392,8.4541,8.1392,8.4451,49724,0
+TSQ.US,D,20160920,000000,8.4541,8.4541,8.3731,8.4,36178,0
+TSQ.US,D,20160921,000000,8.4,8.562,8.4,8.5079,26957,0
+TSQ.US,D,20160922,000000,8.5439,8.7239,8.5439,8.7057,35627,0
+TSQ.US,D,20160923,000000,8.6786,8.85,8.6703,8.7954,50165,0
+TSQ.US,D,20160926,000000,8.6968,8.8138,8.481,8.4989,42663,0
+TSQ.US,D,20160927,000000,8.4541,8.6521,8.4361,8.553,37904,0
+TSQ.US,D,20160928,000000,8.5439,8.7149,8.4721,8.553,33580,0
+TSQ.US,D,20160929,000000,8.5709,8.5709,8.283,8.2922,30886,0
+TSQ.US,D,20160930,000000,8.3642,8.5079,8.1842,8.4,37932,0
+TSQ.US,D,20161003,000000,8.3911,8.4989,8.3448,8.49,12283,0
+TSQ.US,D,20161004,000000,8.4989,8.5892,8.4,8.49,25812,0
+TSQ.US,D,20161005,000000,8.4989,8.7425,8.4451,8.7239,39981,0
+TSQ.US,D,20161006,000000,8.6786,8.8592,8.5169,8.8138,23072,0
+TSQ.US,D,20161007,000000,8.7332,9.0654,8.6611,8.6703,39098,0
+TSQ.US,D,20161010,000000,8.6968,8.7837,8.5439,8.6432,18277,0
+TSQ.US,D,20161011,000000,8.6432,8.7149,8.4089,8.4451,12978,0
+TSQ.US,D,20161012,000000,8.49,8.6968,8.418,8.4541,10978,0
+TSQ.US,D,20161013,000000,8.3731,8.5709,8.2741,8.2741,28186,0
+TSQ.US,D,20161014,000000,8.3462,8.3506,8.1078,8.1572,53048,0
+TSQ.US,D,20161017,000000,8.1842,8.2113,8.0402,8.0943,112782,0
+TSQ.US,D,20161018,000000,8.1572,8.3013,7.8785,8.0223,61831,0
+TSQ.US,D,20161019,000000,8.0402,8.3013,8.0402,8.0763,29524,0
+TSQ.US,D,20161020,000000,8.1122,8.1301,7.9324,8.1033,33301,0
+TSQ.US,D,20161021,000000,8.0402,8.1753,8.0402,8.0853,70727,0
+TSQ.US,D,20161024,000000,8.1842,8.1842,8.0673,8.0943,34920,0
+TSQ.US,D,20161025,000000,8.1214,8.1214,7.9863,8.0044,31712,0
+TSQ.US,D,20161026,000000,7.9594,8.0044,7.8424,7.8695,24686,0
+TSQ.US,D,20161027,000000,7.9504,7.9504,7.6986,7.7257,112545,0
+TSQ.US,D,20161028,000000,7.7615,7.7794,7.6267,7.6535,36937,0
+TSQ.US,D,20161031,000000,7.6626,7.6806,7.5277,7.5365,116131,0
+TSQ.US,D,20161101,000000,7.5456,7.5728,7.3479,7.4467,42706,0
+TSQ.US,D,20161102,000000,7.4467,7.6716,7.3029,7.5097,40096,0
+TSQ.US,D,20161103,000000,7.5456,7.5637,7.3388,7.3747,19000,0
+TSQ.US,D,20161104,000000,7.4198,7.6986,7.3479,7.4648,22558,0
+TSQ.US,D,20161107,000000,7.6267,7.8516,7.6267,7.8246,29136,0
+TSQ.US,D,20161108,000000,7.8695,7.8695,7.6662,7.7615,168851,0
+TSQ.US,D,20161109,000000,7.6355,7.9235,7.5549,7.6267,140023,0
+TSQ.US,D,20161110,000000,7.7257,8.0584,7.6894,7.7434,92458,0
+TSQ.US,D,20161111,000000,7.8155,7.9774,7.7615,7.8246,177812,0
+TSQ.US,D,20161114,000000,7.9504,8.0494,7.8605,7.8964,140063,0
+TSQ.US,D,20161115,000000,7.8785,7.9324,7.7077,7.8335,162154,0
+TSQ.US,D,20161116,000000,7.7975,8.0402,7.7975,7.9684,166897,0
+TSQ.US,D,20161117,000000,7.9774,8.1392,7.9774,8.0763,112375,0
+TSQ.US,D,20161118,000000,8.1122,8.1122,7.8516,7.9235,256082,0
+TSQ.US,D,20161121,000000,7.9774,8.0744,7.8785,7.9144,205972,0
+TSQ.US,D,20161122,000000,7.9324,8.0223,7.8964,7.9415,137525,0
+TSQ.US,D,20161123,000000,7.9144,7.9955,7.9144,7.9863,143515,0
+TSQ.US,D,20161125,000000,8.0133,8.0673,7.9144,7.9415,86188,0
+TSQ.US,D,20161128,000000,7.9863,7.9863,7.8424,7.8964,141706,0
+TSQ.US,D,20161129,000000,7.9054,8.0044,7.8516,7.9144,102112,0
+TSQ.US,D,20161130,000000,7.9504,7.9774,7.8246,7.8516,96947,0
+TSQ.US,D,20161201,000000,7.8874,8.0133,7.8246,7.8785,141142,0
+TSQ.US,D,20161202,000000,8.0223,8.0763,7.8246,7.9504,178741,0
+TSQ.US,D,20161205,000000,8.0314,8.0763,7.9144,8.0044,199151,0
+TSQ.US,D,20161206,000000,8.0402,8.0402,7.9684,8.0044,131433,0
+TSQ.US,D,20161207,000000,7.9774,8.0402,7.9684,7.9955,204720,0
+TSQ.US,D,20161208,000000,8.0314,8.7515,7.9955,8.6786,192962,0
+TSQ.US,D,20161209,000000,8.6521,9.1377,8.634,9.1282,97986,0
+TSQ.US,D,20161212,000000,9.0748,9.2994,8.8852,9.1923,126918,0
+TSQ.US,D,20161213,000000,9.2009,9.227,8.8944,9.2009,116535,0
+TSQ.US,D,20161214,000000,9.2009,9.2715,9.0297,9.1016,60236,0
+TSQ.US,D,20161215,000000,9.1282,9.3444,9.093,9.1472,85045,0
+TSQ.US,D,20161216,000000,9.1923,9.3268,9.0494,9.2009,127548,0
+TSQ.US,D,20161219,000000,9.1472,9.2464,9.0558,9.1559,63855,0
+TSQ.US,D,20161220,000000,9.2174,9.4802,9.2174,9.2809,129946,0
+TSQ.US,D,20161221,000000,9.2994,9.4419,9.1923,9.3986,63704,0
+TSQ.US,D,20161222,000000,9.3366,9.3444,9.173,9.255,25603,0
+TSQ.US,D,20161223,000000,9.227,9.507,9.1933,9.371,33871,0
+TSQ.US,D,20161227,000000,9.434,9.55,9.3366,9.3533,44968,0
+TSQ.US,D,20161228,000000,9.4084,9.4802,9.173,9.2637,46092,0
+TSQ.US,D,20161229,000000,9.255,9.4419,9.093,9.1472,30715,0
+TSQ.US,D,20161230,000000,9.1923,9.4901,8.9213,9.3612,74359,0
+TSQ.US,D,20170103,000000,9.4084,9.559,8.634,8.6611,98096,0
+TSQ.US,D,20170104,000000,8.526,9.2715,8.526,9.173,86771,0
+TSQ.US,D,20170105,000000,9.11,9.173,8.9305,9.0485,70136,0
+TSQ.US,D,20170106,000000,9.0485,9.2994,9.0429,9.1472,107603,0
+TSQ.US,D,20170109,000000,9.2174,9.2174,9.0024,9.11,52086,0
+TSQ.US,D,20170110,000000,9.0558,9.1778,9.0024,9.0748,21113,0
+TSQ.US,D,20170111,000000,9.0844,9.3092,8.9534,9.2994,64729,0
+TSQ.US,D,20170112,000000,9.2174,9.3986,8.7598,8.8047,47079,0
+TSQ.US,D,20170113,000000,8.8324,9.1923,8.8324,9.0844,52876,0
+TSQ.US,D,20170117,000000,9.1282,9.1472,8.8674,8.9305,71441,0
+TSQ.US,D,20170118,000000,8.9399,9.2009,8.9305,9.1472,47402,0
+TSQ.US,D,20170119,000000,9.0654,9.0654,8.5892,8.8047,155067,0
+TSQ.US,D,20170120,000000,8.8324,9.2009,8.8,9.1472,96763,0
+TSQ.US,D,20170123,000000,9.173,9.3986,9.1472,9.3897,71922,0
+TSQ.US,D,20170124,000000,9.507,9.578,9.3268,9.55,76990,0
+TSQ.US,D,20170125,000000,9.55,9.838,9.55,9.775,66511,0
+TSQ.US,D,20170126,000000,9.847,9.885,9.759,9.766,42053,0
+TSQ.US,D,20170127,000000,9.838,9.838,9.2715,9.3986,49356,0
+TSQ.US,D,20170130,000000,9.4084,9.775,9.3986,9.705,63815,0
+TSQ.US,D,20170131,000000,9.723,9.723,9.4182,9.605,40406,0
+TSQ.US,D,20170201,000000,9.705,9.741,9.4979,9.615,38136,0
+TSQ.US,D,20170202,000000,9.615,10.064,9.56,9.992,86014,0
+TSQ.US,D,20170203,000000,10.044,10.109,9.92,10.029,40678,0
+TSQ.US,D,20170206,000000,10.002,10.01,9.732,9.83,46849,0
+TSQ.US,D,20170207,000000,9.885,10.054,9.83,9.857,37988,0
+TSQ.US,D,20170208,000000,9.866,9.866,9.516,9.524,41320,0
+TSQ.US,D,20170209,000000,9.578,10.029,9.3986,9.983,51659,0
+TSQ.US,D,20170210,000000,9.893,10.1,9.709,9.92,52500,0
+TSQ.US,D,20170213,000000,10.029,10.109,10.006,10.054,41585,0
+TSQ.US,D,20170214,000000,9.983,10.029,9.875,9.974,30154,0
+TSQ.US,D,20170215,000000,9.92,9.937,9.676,9.759,31859,0
+TSQ.US,D,20170216,000000,9.759,10.122,9.759,10.092,65342,0
+TSQ.US,D,20170217,000000,10.154,10.154,9.893,9.974,41695,0
+TSQ.US,D,20170221,000000,10.029,10.092,9.813,9.992,34980,0
+TSQ.US,D,20170222,000000,10.029,10.173,9.813,9.885,56866,0
+TSQ.US,D,20170223,000000,9.893,10.002,9.741,9.875,21302,0
+TSQ.US,D,20170224,000000,9.847,9.965,9.732,9.929,29262,0
+TSQ.US,D,20170227,000000,9.947,10.397,9.875,10.253,46633,0
+TSQ.US,D,20170228,000000,10.314,10.361,9.667,9.775,77501,0
+TSQ.US,D,20170301,000000,9.885,10.245,9.835,10.173,101885,0
+TSQ.US,D,20170302,000000,10.163,10.163,9.794,9.929,60675,0
+TSQ.US,D,20170303,000000,9.965,9.992,9.723,9.885,24719,0
+TSQ.US,D,20170306,000000,9.794,9.818,9.4704,9.524,67567,0
+TSQ.US,D,20170307,000000,9.516,9.65,9.4851,9.4979,78123,0
+TSQ.US,D,20170308,000000,9.596,9.784,9.4901,9.524,47836,0
+TSQ.US,D,20170309,000000,9.507,9.605,9.4241,9.4802,27294,0
+TSQ.US,D,20170310,000000,9.4605,9.4861,9.0654,9.11,82133,0
+TSQ.US,D,20170313,000000,9.1377,10.407,9.1377,10.389,140907,0
+TSQ.US,D,20170314,000000,10.531,10.838,10.283,10.808,154234,0
+TSQ.US,D,20170315,000000,10.847,11.243,10.775,11.205,172499,0
+TSQ.US,D,20170316,000000,11.215,11.342,11.027,11.342,71000,0
+TSQ.US,D,20170317,000000,11.414,11.7,11.175,11.52,306350,0
+TSQ.US,D,20170320,000000,11.592,11.592,10.806,10.882,167842,0
+TSQ.US,D,20170321,000000,10.954,11.125,10.747,10.756,106222,0
+TSQ.US,D,20170322,000000,10.802,10.945,10.44,10.531,76877,0
+TSQ.US,D,20170323,000000,10.578,10.828,10.488,10.54,73356,0
+TSQ.US,D,20170324,000000,10.479,10.587,10.407,10.505,38951,0
+TSQ.US,D,20170327,000000,10.407,10.702,10.351,10.621,58346,0
+TSQ.US,D,20170328,000000,10.595,10.756,10.531,10.711,42326,0
+TSQ.US,D,20170329,000000,10.667,10.98,10.64,10.891,60140,0
+TSQ.US,D,20170330,000000,10.891,11.027,10.737,10.855,63082,0
+TSQ.US,D,20170331,000000,10.838,11.083,10.747,10.954,48475,0
+TSQ.US,D,20170403,000000,11.009,11.009,10.63,10.711,41162,0
+TSQ.US,D,20170404,000000,10.693,10.793,10.667,10.793,38805,0
+TSQ.US,D,20170405,000000,10.756,10.882,10.549,10.578,68448,0
+TSQ.US,D,20170406,000000,10.63,10.702,10.323,10.667,35931,0
+TSQ.US,D,20170407,000000,10.621,10.765,10.582,10.621,41176,0
+TSQ.US,D,20170410,000000,10.621,10.941,10.445,10.496,58827,0
+TSQ.US,D,20170411,000000,10.469,10.702,10.45,10.649,41216,0
+TSQ.US,D,20170412,000000,10.667,10.775,10.379,10.43,32077,0
+TSQ.US,D,20170413,000000,10.469,10.505,9.983,10.037,29786,0
+TSQ.US,D,20170417,000000,10.037,10.173,9.965,10.054,50756,0
+TSQ.US,D,20170418,000000,9.983,9.983,9.723,9.794,32718,0
+TSQ.US,D,20170419,000000,9.813,10.163,9.813,9.947,74052,0
+TSQ.US,D,20170420,000000,9.983,10.253,9.929,10.127,40669,0
+TSQ.US,D,20170421,000000,10.109,10.206,9.992,10.01,37204,0
+TSQ.US,D,20170424,000000,10.206,10.389,10.064,10.307,59127,0
+TSQ.US,D,20170425,000000,10.44,10.675,10.43,10.459,55713,0
+TSQ.US,D,20170426,000000,10.45,10.802,10.45,10.793,91774,0
+TSQ.US,D,20170427,000000,10.891,10.891,10.747,10.865,56611,0
+TSQ.US,D,20170428,000000,10.891,10.919,10.808,10.882,72237,0
+TSQ.US,D,20170501,000000,10.891,10.99,10.702,10.802,72255,0
+TSQ.US,D,20170502,000000,10.784,10.882,10.702,10.747,34314,0
+TSQ.US,D,20170503,000000,10.693,10.693,10.343,10.43,57187,0
+TSQ.US,D,20170504,000000,10.43,10.505,10.143,10.44,44811,0
+TSQ.US,D,20170505,000000,10.459,10.731,10.29,10.459,54400,0
+TSQ.US,D,20170508,000000,10.479,10.558,10.37,10.505,51283,0
+TSQ.US,D,20170509,000000,9.893,10.2,9.227,9.434,109619,0
+TSQ.US,D,20170510,000000,9.676,9.965,9.2647,9.903,66918,0
+TSQ.US,D,20170511,000000,9.929,9.929,9.667,9.911,57887,0
+TSQ.US,D,20170512,000000,9.847,9.992,9.615,9.713,54667,0
+TSQ.US,D,20170515,000000,9.723,9.818,9.1292,9.1826,120358,0
+TSQ.US,D,20170516,000000,9.318,9.371,9.1187,9.1559,95312,0
+TSQ.US,D,20170517,000000,9.0391,9.173,8.7149,8.9488,127051,0
+TSQ.US,D,20170518,000000,9.0109,9.2994,8.9399,9.0748,40571,0
+TSQ.US,D,20170519,000000,9.0654,9.2096,8.9036,8.9213,29130,0
+TSQ.US,D,20170522,000000,9.0748,9.3799,8.9213,9.318,38898,0
+TSQ.US,D,20170523,000000,9.3268,9.3268,8.9399,9.0109,100823,0
+TSQ.US,D,20170524,000000,9.0558,9.1377,8.9581,9.0844,65117,0
+TSQ.US,D,20170525,000000,9.1282,9.1377,8.9665,8.9939,50002,0
+TSQ.US,D,20170526,000000,8.9488,9.133,8.9213,9.1016,20103,0
+TSQ.US,D,20170530,000000,8.9665,9.1016,8.9619,8.9854,49821,0
+TSQ.US,D,20170531,000000,8.9761,9.093,8.8324,9.0485,37315,0
+TSQ.US,D,20170601,000000,9.1187,9.3897,8.9939,9.3366,39029,0
+TSQ.US,D,20170602,000000,9.2897,9.524,9.173,9.2096,33791,0
+TSQ.US,D,20170605,000000,9.1282,9.1282,8.9939,9.0109,45612,0
+TSQ.US,D,20170606,000000,8.9581,9.4084,8.8453,9.3268,76035,0
+TSQ.US,D,20170607,000000,9.2809,9.4704,8.9761,9.1923,82449,0
+TSQ.US,D,20170608,000000,9.2366,9.3897,9.11,9.2897,36167,0
+TSQ.US,D,20170609,000000,9.3092,9.653,9.255,9.587,47452,0
+TSQ.US,D,20170612,000000,9.524,9.759,8.9854,9.1187,81143,0
+TSQ.US,D,20170613,000000,9.2464,9.542,9.1282,9.2464,58772,0
+TSQ.US,D,20170614,000000,9.501,9.501,8.9761,9.2897,45777,0
+TSQ.US,D,20170615,000000,9.1826,9.3268,8.9488,9.173,36772,0
+TSQ.US,D,20170616,000000,9.0391,9.2994,9.0024,9.0748,64012,0
+TSQ.US,D,20170619,000000,9.0558,9.3533,9.0109,9.2897,51603,0
+TSQ.US,D,20170620,000000,9.2897,9.2897,8.9129,8.9854,68737,0
+TSQ.US,D,20170621,000000,9.0558,9.0558,8.8674,8.9761,65104,0
+TSQ.US,D,20170622,000000,8.9665,9.0391,8.8852,8.9129,61548,0
+TSQ.US,D,20170623,000000,8.9036,8.9939,8.768,8.7865,101415,0
+TSQ.US,D,20170626,000000,8.8138,8.9939,8.7332,8.7515,68393,0
+TSQ.US,D,20170627,000000,8.7515,9.173,8.7515,8.8944,112665,0
+TSQ.US,D,20170628,000000,8.9399,8.9939,8.7239,8.8768,343257,0
+TSQ.US,D,20170629,000000,8.9939,9.516,8.9761,9.3444,94539,0
+TSQ.US,D,20170630,000000,9.4084,9.4241,9.0558,9.2096,55527,0
+TSQ.US,D,20170703,000000,9.2464,9.534,9.2366,9.507,14513,0
+TSQ.US,D,20170705,000000,9.4979,9.4979,9.0844,9.1826,48205,0
+TSQ.US,D,20170706,000000,9.1282,9.3268,8.9213,8.9854,45974,0
+TSQ.US,D,20170707,000000,9.0024,9.1282,8.9213,9.0748,22991,0
+TSQ.US,D,20170710,000000,9.0558,9.1282,8.9036,9.11,37789,0
+TSQ.US,D,20170711,000000,8.9761,9.713,8.9488,9.596,124502,0
+TSQ.US,D,20170712,000000,9.643,10.037,9.3612,9.3986,309327,0
+TSQ.US,D,20170713,000000,9.827,9.827,9.434,9.759,56566,0
+TSQ.US,D,20170714,000000,9.65,9.965,9.434,9.732,113798,0
+TSQ.US,D,20170717,000000,9.759,9.893,9.686,9.794,62253,0
+TSQ.US,D,20170718,000000,9.784,10.206,9.775,10.173,52938,0
+TSQ.US,D,20170719,000000,10.206,10.459,10.182,10.28,53586,0
+TSQ.US,D,20170720,000000,10.333,10.333,10.092,10.127,39883,0
+TSQ.US,D,20170721,000000,10.226,10.226,9.875,10.092,99918,0
+TSQ.US,D,20170724,000000,10.082,10.245,9.947,10.216,46617,0
+TSQ.US,D,20170725,000000,10.245,10.416,10.198,10.235,41282,0
+TSQ.US,D,20170726,000000,10.29,10.371,10.135,10.198,29218,0
+TSQ.US,D,20170727,000000,10.253,10.379,10.019,10.064,48181,0
+TSQ.US,D,20170728,000000,9.947,10.127,9.947,9.992,45143,0
+TSQ.US,D,20170731,000000,10.002,10.082,9.947,9.947,32370,0
+TSQ.US,D,20170801,000000,9.992,10.145,9.885,9.893,53542,0
+TSQ.US,D,20170802,000000,9.903,9.903,9.587,9.625,57021,0
+TSQ.US,D,20170803,000000,9.625,9.625,9.227,9.255,42102,0
+TSQ.US,D,20170804,000000,9.2637,9.371,9.173,9.173,34857,0
+TSQ.US,D,20170807,000000,9.173,9.559,9.1282,9.4182,51928,0
+TSQ.US,D,20170808,000000,9.3897,9.657,9.3248,9.3799,32651,0
+TSQ.US,D,20170809,000000,9.11,9.3986,8.9581,9.3444,111251,0
+TSQ.US,D,20170810,000000,9.2464,9.2637,8.8674,8.9488,78686,0
+TSQ.US,D,20170811,000000,8.8592,9.3268,8.5349,9.2637,62795,0
+TSQ.US,D,20170814,000000,9.2897,9.903,9.1923,9.723,109063,0
+TSQ.US,D,20170815,000000,9.713,9.784,9.0748,9.1282,33112,0
+TSQ.US,D,20170816,000000,9.1282,9.2637,8.8852,8.9305,52331,0
+TSQ.US,D,20170817,000000,8.9129,9.0558,8.8592,8.9665,56323,0
+TSQ.US,D,20170818,000000,8.85,9.1559,8.8324,8.9305,58711,0
+TSQ.US,D,20170821,000000,8.9488,9.2174,8.6786,8.8138,54359,0
+TSQ.US,D,20170822,000000,8.8232,9.0844,8.768,8.9129,79885,0
+TSQ.US,D,20170823,000000,8.8047,9.0202,8.7865,8.8944,22704,0
+TSQ.US,D,20170824,000000,8.9129,9.0297,8.8674,8.9761,35803,0
+TSQ.US,D,20170825,000000,9.0391,9.1282,8.768,8.9305,79045,0
+TSQ.US,D,20170828,000000,8.9488,9.1511,8.8324,9.0391,31425,0
+TSQ.US,D,20170829,000000,8.9939,9.0297,8.8232,8.8944,56240,0
+TSQ.US,D,20170830,000000,8.8944,9.1826,8.8674,8.9939,68546,0
+TSQ.US,D,20170831,000000,8.9939,9.1016,8.9305,8.9761,26962,0
+TSQ.US,D,20170901,000000,9.0391,9.0558,8.85,9.0485,41960,0
+TSQ.US,D,20170905,000000,9.0558,9.093,8.8407,8.9399,40376,0
+TSQ.US,D,20170906,000000,8.9761,9.2174,8.9488,9.0844,46169,0
+TSQ.US,D,20170907,000000,9.0391,9.0391,8.768,8.8944,77878,0
+TSQ.US,D,20170908,000000,8.8232,9.0654,8.768,8.9399,46339,0
+TSQ.US,D,20170911,000000,9.0024,9.0391,8.9581,9.0202,29784,0
+TSQ.US,D,20170912,000000,9.0748,9.2096,9.0202,9.173,42494,0
+TSQ.US,D,20170913,000000,9.1282,9.2715,9.0485,9.1282,19543,0
+TSQ.US,D,20170914,000000,9.1282,9.1282,8.8944,8.9854,48073,0
+TSQ.US,D,20170915,000000,9.0024,9.1559,8.9036,8.9761,96869,0
+TSQ.US,D,20170918,000000,8.9939,9.173,8.8674,8.8852,53508,0
+TSQ.US,D,20170919,000000,8.9213,9.0024,8.8453,8.8674,56399,0
+TSQ.US,D,20170920,000000,8.9761,9.173,8.8944,9.093,43819,0
+TSQ.US,D,20170921,000000,9.0558,9.1472,8.9939,9.0024,22755,0
+TSQ.US,D,20170922,000000,8.9581,9.093,8.9488,9.0485,31983,0
+TSQ.US,D,20170925,000000,9.1054,9.227,8.9665,9.0485,42606,0
+TSQ.US,D,20170926,000000,9.0485,9.2366,9.0024,9.093,23097,0
+TSQ.US,D,20170927,000000,9.1282,9.524,9.1282,9.3612,40312,0
+TSQ.US,D,20170928,000000,9.3986,9.516,9.1923,9.434,33375,0
+TSQ.US,D,20170929,000000,8.9129,9.1559,8.7954,8.9939,154711,0
+TSQ.US,D,20171002,000000,9.173,9.173,8.9305,9.0297,121576,0
+TSQ.US,D,20171003,000000,9.0109,9.1511,8.9929,9.11,51084,0
+TSQ.US,D,20171004,000000,9.0844,9.1826,8.9939,9.0024,40036,0
+TSQ.US,D,20171005,000000,9.0485,9.0654,9.0024,9.0109,72870,0
+TSQ.US,D,20171006,000000,9.0748,9.0748,8.8674,8.9305,148296,0
+TSQ.US,D,20171009,000000,9.0391,9.0654,8.9488,9.0391,81056,0
+TSQ.US,D,20171010,000000,9.0297,9.255,8.9399,9.1187,70710,0
+TSQ.US,D,20171011,000000,9.1643,9.227,9.0986,9.1923,29840,0
+TSQ.US,D,20171012,000000,9.1282,9.1282,9.0297,9.0558,65224,0
+TSQ.US,D,20171013,000000,9.0654,9.227,9.0558,9.1282,49134,0
+TSQ.US,D,20171016,000000,9.1472,9.4241,9.1472,9.371,45452,0
+TSQ.US,D,20171017,000000,9.3444,9.3986,9.1016,9.1282,48570,0
+TSQ.US,D,20171018,000000,9.227,9.2809,9.1234,9.1377,23375,0
+TSQ.US,D,20171019,000000,9.0844,9.1826,9.0654,9.11,33965,0
+TSQ.US,D,20171020,000000,9.1559,9.3092,9.1559,9.2009,31824,0
+TSQ.US,D,20171023,000000,9.2009,9.227,9.1377,9.2096,49686,0
+TSQ.US,D,20171024,000000,9.2637,9.2637,9.1559,9.1826,22603,0
+TSQ.US,D,20171025,000000,9.173,9.2617,9.1377,9.1923,37339,0
+TSQ.US,D,20171026,000000,9.2174,9.2897,9.1559,9.1826,46403,0
+TSQ.US,D,20171027,000000,9.173,9.2366,9.1187,9.2366,64351,0
+TSQ.US,D,20171030,000000,9.2096,9.227,9.1377,9.1923,48551,0
+TSQ.US,D,20171031,000000,9.2096,9.4241,9.173,9.3897,38265,0
+TSQ.US,D,20171101,000000,9.4419,9.4419,9.173,9.2366,35601,0
+TSQ.US,D,20171102,000000,9.1826,9.3268,9.173,9.255,32543,0
+TSQ.US,D,20171103,000000,9.2637,9.2994,9.173,9.1923,28085,0
+TSQ.US,D,20171106,000000,9.173,9.2416,9.0844,9.1187,45620,0
+TSQ.US,D,20171107,000000,9.2096,9.4133,8.1122,8.2023,89615,0
+TSQ.US,D,20171108,000000,7.3388,7.6626,7.132,7.2758,250415,0
+TSQ.US,D,20171109,000000,7.2758,7.8335,7.2667,7.6445,82827,0
+TSQ.US,D,20171110,000000,7.7257,7.7853,6.9701,6.9791,66378,0
+TSQ.US,D,20171113,000000,6.9791,6.9791,6.6913,6.7901,186355,0
+TSQ.US,D,20171114,000000,6.7992,6.8442,6.5204,6.5474,76417,0
+TSQ.US,D,20171115,000000,6.5024,6.5204,6.3316,6.3495,148714,0
+TSQ.US,D,20171116,000000,6.3675,6.4215,6.3135,6.3225,162444,0
+TSQ.US,D,20171117,000000,6.3495,6.4754,6.2955,6.3046,106290,0
+TSQ.US,D,20171120,000000,6.4215,6.5383,6.3662,6.4306,134737,0
+TSQ.US,D,20171121,000000,6.4485,6.7003,6.3584,6.7003,134750,0
+TSQ.US,D,20171122,000000,6.7003,6.9432,6.7003,6.8981,95554,0
+TSQ.US,D,20171124,000000,6.8443,7.0871,6.8443,6.9882,48296,0
+TSQ.US,D,20171127,000000,6.907,7.0647,6.8712,7.006,115879,0
+TSQ.US,D,20171128,000000,6.9791,7.096,6.9071,7.0779,69296,0
+TSQ.US,D,20171129,000000,7.1049,7.3837,7.1049,7.1679,43178,0
+TSQ.US,D,20171130,000000,7.1769,7.2219,7.006,7.1411,104755,0
+TSQ.US,D,20171201,000000,7.1411,7.1679,6.8721,7.033,34609,0
+TSQ.US,D,20171204,000000,7.1679,7.3299,7.1095,7.312,76879,0
+TSQ.US,D,20171205,000000,7.2938,7.3299,7.2106,7.2309,55409,0
+TSQ.US,D,20171206,000000,7.2309,7.24,7.051,7.06,25692,0
+TSQ.US,D,20171207,000000,7.0239,7.0779,6.8893,6.9971,47036,0
+TSQ.US,D,20171208,000000,7.0151,7.1139,6.9251,7.0151,23434,0
+TSQ.US,D,20171211,000000,7.096,7.1769,6.8622,6.8802,111970,0
+TSQ.US,D,20171212,000000,6.8622,7.0151,6.7452,6.7543,67922,0
+TSQ.US,D,20171213,000000,6.7452,6.9118,6.6103,6.7901,126479,0
+TSQ.US,D,20171214,000000,6.7274,6.907,6.7274,6.7992,72642,0
+TSQ.US,D,20171215,000000,6.8173,6.9882,6.7767,6.8081,129326,0
+TSQ.US,D,20171218,000000,6.8263,7.132,6.8263,7.051,187275,0
+TSQ.US,D,20171219,000000,7.0779,7.1769,7.0285,7.1049,150698,0
+TSQ.US,D,20171220,000000,7.1049,7.4378,7.1049,7.2848,137446,0
+TSQ.US,D,20171221,000000,7.2848,7.4198,7.2489,7.4108,96372,0
+TSQ.US,D,20171222,000000,7.3837,7.3837,7.096,7.1049,94820,0
+TSQ.US,D,20171226,000000,7.1049,7.3659,7.1049,7.258,51686,0
+TSQ.US,D,20171227,000000,7.2219,7.3379,7.0151,7.069,35247,0
+TSQ.US,D,20171228,000000,7.0779,7.0779,6.8173,6.8353,96137,0
+TSQ.US,D,20171229,000000,6.907,7.033,6.8353,6.907,54628,0
+TSQ.US,D,20180102,000000,6.9701,7.042,6.7901,6.8173,60966,0
+TSQ.US,D,20180103,000000,6.8353,6.9971,6.8263,6.9251,53227,0
+TSQ.US,D,20180104,000000,6.9791,7.033,6.7722,6.8712,75075,0
+TSQ.US,D,20180105,000000,6.8802,7.042,6.8263,6.907,92063,0
+TSQ.US,D,20180108,000000,6.8893,6.9342,6.7722,6.907,68501,0
+TSQ.US,D,20180109,000000,6.907,6.907,6.7632,6.8081,54338,0
+TSQ.US,D,20180110,000000,6.7812,6.8028,6.6103,6.6913,58914,0
+TSQ.US,D,20180111,000000,6.6913,6.9342,6.6552,6.8353,70399,0
+TSQ.US,D,20180112,000000,6.8443,7.132,6.7543,7.1049,56042,0
+TSQ.US,D,20180116,000000,7.1589,7.3299,7.033,7.1139,57113,0
+TSQ.US,D,20180117,000000,7.1589,7.1589,6.8622,6.8893,52820,0
+TSQ.US,D,20180118,000000,6.9882,7.06,6.8802,6.8893,44243,0
+TSQ.US,D,20180119,000000,6.8532,7.1049,6.7543,7.0239,35318,0
+TSQ.US,D,20180122,000000,6.9971,7.0151,6.8802,6.9882,40088,0
+TSQ.US,D,20180123,000000,7.033,7.033,6.8081,6.8532,27366,0
+TSQ.US,D,20180124,000000,6.8802,6.9446,6.7812,6.8893,31564,0
+TSQ.US,D,20180125,000000,6.8893,6.952,6.8443,6.8981,25473,0
+TSQ.US,D,20180126,000000,6.9342,7.033,6.7901,6.8981,35069,0
+TSQ.US,D,20180129,000000,6.8893,6.8893,6.7092,6.7274,58187,0
+TSQ.US,D,20180130,000000,6.7003,6.7901,6.6103,6.6643,56092,0
+TSQ.US,D,20180131,000000,6.6733,6.8802,6.6643,6.7452,49586,0
+TSQ.US,D,20180201,000000,6.7632,6.7722,6.5924,6.7003,67576,0
+TSQ.US,D,20180202,000000,6.6733,6.6913,6.4664,6.4845,70897,0
+TSQ.US,D,20180205,000000,6.4575,6.4575,5.8639,5.8908,102913,0
+TSQ.US,D,20180206,000000,5.666,6.0698,5.6481,5.9268,125201,0
+TSQ.US,D,20180207,000000,5.9628,6.1337,5.8639,5.9539,66323,0
+TSQ.US,D,20180208,000000,5.9539,6.1877,5.8908,6.0258,121654,0
+TSQ.US,D,20180209,000000,6.1248,6.1426,5.7335,5.9809,46607,0
+TSQ.US,D,20180212,000000,5.9896,6.1337,5.8818,6.0978,49379,0
+TSQ.US,D,20180213,000000,6.0978,6.2146,6.0348,6.1877,70403,0
+TSQ.US,D,20180214,000000,6.1248,6.3811,6.1248,6.2507,33569,0
+TSQ.US,D,20180215,000000,6.2865,6.3405,6.0797,6.1966,94339,0
+TSQ.US,D,20180216,000000,6.1695,6.5024,6.1695,6.3046,62265,0
+TSQ.US,D,20180220,000000,6.3316,6.3855,6.3316,6.3316,23825,0
+TSQ.US,D,20180221,000000,6.3584,6.4754,6.3225,6.3495,29646,0
+TSQ.US,D,20180222,000000,6.3495,6.4035,6.2146,6.2325,19787,0
+TSQ.US,D,20180223,000000,6.2955,6.5114,6.2417,6.4845,33682,0
+TSQ.US,D,20180226,000000,6.4754,6.8712,6.4754,6.7632,53718,0
+TSQ.US,D,20180227,000000,6.7452,6.7947,6.2777,6.3046,86575,0
+TSQ.US,D,20180228,000000,6.3405,6.5564,6.2596,6.2596,44645,0
+TSQ.US,D,20180301,000000,6.2777,6.3675,6.0527,6.1695,38774,0
+TSQ.US,D,20180302,000000,6.1067,6.4664,6.0618,6.3495,59466,0
+TSQ.US,D,20180305,000000,6.3316,6.4485,6.2955,6.3316,35296,0
+TSQ.US,D,20180306,000000,6.3584,6.3674,6.1337,6.1877,38535,0
+TSQ.US,D,20180307,000000,6.1607,6.7003,6.1248,6.6014,116516,0
+TSQ.US,D,20180308,000000,6.6283,6.7362,6.4934,6.5474,45488,0
+TSQ.US,D,20180309,000000,6.5654,6.8622,6.5024,6.7992,91562,0
+TSQ.US,D,20180312,000000,6.8443,6.8532,6.6014,6.8353,228736,0
+TSQ.US,D,20180313,000000,6.8532,7.5996,6.7092,7.3299,174361,0
+TSQ.US,D,20180314,000000,7.3299,7.3299,6.9701,6.9791,92943,0
+TSQ.US,D,20180315,000000,7.0239,7.123,6.6643,6.8081,109069,0
+TSQ.US,D,20180316,000000,6.8263,6.9251,6.6823,6.6913,107706,0
+TSQ.US,D,20180319,000000,6.6733,6.6733,6.4934,6.5383,75551,0
+TSQ.US,D,20180320,000000,6.5833,6.5914,6.4845,6.5204,91961,0
+TSQ.US,D,20180321,000000,6.5383,6.8173,6.5114,6.6283,52464,0
+TSQ.US,D,20180322,000000,6.5833,6.6823,6.3316,6.3495,43718,0
+TSQ.US,D,20180323,000000,6.3405,6.4485,6.1426,6.2955,257974,0
+TSQ.US,D,20180326,000000,6.3675,6.8353,6.3405,6.7901,132684,0
+TSQ.US,D,20180327,000000,6.8081,7.1769,6.6913,6.9701,123646,0
+TSQ.US,D,20180328,000000,7.006,7.195,6.8161,7.1861,97250,0
+TSQ.US,D,20180329,000000,7.2539,7.4084,7.1541,7.1995,226633,0
+TSQ.US,D,20180402,000000,7.1724,7.2813,6.7002,6.9453,95822,0
+TSQ.US,D,20180403,000000,6.9906,7.0271,6.8546,6.9453,58592,0
+TSQ.US,D,20180404,000000,6.8817,7.1088,6.7728,7.0543,46212,0
+TSQ.US,D,20180405,000000,7.0634,7.1179,6.9272,7.1088,38971,0
+TSQ.US,D,20180406,000000,7.0179,7.1088,6.9181,7.0361,64375,0
+TSQ.US,D,20180409,000000,7.145,7.2904,7.0361,7.1179,42140,0
+TSQ.US,D,20180410,000000,7.2086,7.2358,7.0997,7.2358,39126,0
+TSQ.US,D,20180411,000000,7.1995,7.3993,7.1724,7.2268,84524,0
+TSQ.US,D,20180412,000000,7.2268,7.2813,7.0543,7.1724,45460,0
+TSQ.US,D,20180413,000000,7.145,7.1815,6.9817,7.136,48853,0
+TSQ.US,D,20180416,000000,7.2176,7.3084,7.0816,7.2176,47379,0
+TSQ.US,D,20180417,000000,7.2176,7.2313,7.0905,7.1088,45428,0
+TSQ.US,D,20180418,000000,7.1541,7.4084,7.1088,7.2813,53521,0
+TSQ.US,D,20180419,000000,7.3267,7.3812,7.1541,7.2176,81615,0
+TSQ.US,D,20180420,000000,7.1815,7.1815,6.8091,6.8546,63329,0
+TSQ.US,D,20180423,000000,6.8183,6.8908,6.682,6.8546,54921,0
+TSQ.US,D,20180424,000000,6.9545,7.1269,6.8727,7.0997,42842,0
+TSQ.US,D,20180425,000000,7.1269,7.1904,7.0816,7.1269,35192,0
+TSQ.US,D,20180426,000000,7.0997,7.1815,7.009,7.0451,60480,0
+TSQ.US,D,20180427,000000,7.0816,7.1088,6.6367,6.6457,61838,0
+TSQ.US,D,20180430,000000,6.6912,6.9817,6.6912,6.9181,52227,0
+TSQ.US,D,20180501,000000,6.8817,6.8872,6.5732,6.7818,54876,0
+TSQ.US,D,20180502,000000,6.7909,6.8637,6.7002,6.7365,60572,0
+TSQ.US,D,20180503,000000,6.7184,6.7184,6.4188,6.4551,69578,0
+TSQ.US,D,20180504,000000,6.4459,6.8274,6.4459,6.8,30316,0
+TSQ.US,D,20180507,000000,6.8091,6.8547,6.6367,6.7909,43890,0
+TSQ.US,D,20180508,000000,6.7184,6.7637,6.0158,6.4188,141398,0
+TSQ.US,D,20180509,000000,6.4188,6.4188,6.1193,6.2099,43675,0
+TSQ.US,D,20180510,000000,6.219,6.5369,6.1646,6.4099,63133,0
+TSQ.US,D,20180511,000000,6.4006,6.5096,6.1283,6.4006,55149,0
+TSQ.US,D,20180514,000000,6.378,6.4913,6.3369,6.3642,93594,0
+TSQ.US,D,20180515,000000,6.319,6.3552,6.1827,6.2917,78261,0
+TSQ.US,D,20180516,000000,6.3008,6.4006,6.219,6.2281,95294,0
+TSQ.US,D,20180517,000000,6.2735,6.2825,6.0102,6.1011,106284,0
+TSQ.US,D,20180518,000000,6.1646,6.2598,6.0647,6.1193,90501,0
+TSQ.US,D,20180521,000000,6.0374,6.3098,6.0374,6.2281,102576,0
+TSQ.US,D,20180522,000000,6.2009,6.3369,6.1827,6.2009,40759,0
+TSQ.US,D,20180523,000000,6.1827,6.1917,6.0465,6.1283,47870,0
+TSQ.US,D,20180524,000000,6.1193,6.1737,5.9105,5.965,30122,0
+TSQ.US,D,20180525,000000,5.9557,5.965,5.6834,5.7741,90549,0
+TSQ.US,D,20180529,000000,5.8286,5.983,5.8286,5.8922,62761,0
+TSQ.US,D,20180530,000000,5.9375,6.0194,5.6743,5.7288,59726,0
+TSQ.US,D,20180531,000000,5.7107,5.7288,5.4746,5.6562,88014,0
+TSQ.US,D,20180601,000000,5.6834,5.6943,5.4746,5.5835,69037,0
+TSQ.US,D,20180604,000000,5.6198,5.7016,5.5291,5.5473,78061,0
+TSQ.US,D,20180605,000000,5.5473,5.9966,5.5382,5.7923,296955,0
+TSQ.US,D,20180606,000000,5.7833,5.8832,5.6834,5.7652,59188,0
+TSQ.US,D,20180607,000000,5.7378,5.9557,5.7378,5.8922,54756,0
+TSQ.US,D,20180608,000000,5.8922,6.219,5.8922,6.0647,316929,0
+TSQ.US,D,20180611,000000,6.0828,6.4099,5.9921,6.2917,323506,0
+TSQ.US,D,20180612,000000,6.2645,6.2917,5.974,5.9921,180891,0
+TSQ.US,D,20180613,000000,6.0012,6.0465,5.8468,5.856,48839,0
+TSQ.US,D,20180614,000000,5.856,6.0374,5.8105,5.8922,68448,0
+TSQ.US,D,20180615,000000,5.9012,6.0647,5.856,5.9921,97710,0
+TSQ.US,D,20180618,000000,6.0556,6.1193,5.9921,6.0102,70801,0
+TSQ.US,D,20180619,000000,5.974,6.0194,5.7923,5.8014,69932,0
+TSQ.US,D,20180620,000000,5.856,5.9081,5.7833,5.8014,79303,0
+TSQ.US,D,20180621,000000,5.865,5.9604,5.7107,5.7197,156931,0
+TSQ.US,D,20180622,000000,5.7652,5.8832,5.5925,5.6653,1133778,0
+TSQ.US,D,20180625,000000,5.6743,6.1011,5.6743,6.0828,148583,0
+TSQ.US,D,20180626,000000,6.092,6.3008,5.9105,6.2825,105269,0
+TSQ.US,D,20180627,000000,6.2505,6.3423,6.0578,6.076,71591,0
+TSQ.US,D,20180628,000000,6.0578,6.2137,5.9016,5.9109,50317,0
+TSQ.US,D,20180629,000000,5.9658,5.9658,5.7914,5.9383,57830,0
+TSQ.US,D,20180702,000000,5.8925,6.1128,5.8925,6.0854,51010,0
+TSQ.US,D,20180703,000000,6.1128,6.2688,6.1128,6.223,33613,0
+TSQ.US,D,20180705,000000,6.2046,6.3055,6.0578,6.2505,50218,0
+TSQ.US,D,20180706,000000,6.2871,6.379,6.232,6.3055,56483,0
+TSQ.US,D,20180709,000000,6.3333,6.6727,6.3333,6.6268,80351,0
+TSQ.US,D,20180710,000000,6.6176,6.6636,6.379,6.4432,55566,0
+TSQ.US,D,20180711,000000,6.4432,6.4798,6.131,6.2046,44181,0
+TSQ.US,D,20180712,000000,6.2137,6.2688,6.1082,6.223,43576,0
+TSQ.US,D,20180713,000000,6.2505,6.2871,6.1679,6.232,26786,0
+TSQ.US,D,20180716,000000,6.2413,6.2688,6.076,6.1036,84562,0
+TSQ.US,D,20180717,000000,6.0944,6.1668,5.8282,6.0578,61678,0
+TSQ.US,D,20180718,000000,6.0944,6.0944,5.8741,5.9567,43189,0
+TSQ.US,D,20180719,000000,5.92,5.9567,5.8282,5.8466,34072,0
+TSQ.US,D,20180720,000000,5.8741,5.9843,5.8466,5.8833,40014,0
+TSQ.US,D,20180723,000000,5.8833,5.9567,5.8741,5.92,56649,0
+TSQ.US,D,20180724,000000,5.9383,6.0119,5.8466,5.9843,60393,0
+TSQ.US,D,20180725,000000,5.9843,5.9843,5.8741,5.9567,56158,0
+TSQ.US,D,20180726,000000,5.9383,5.9935,5.8833,5.9383,17423,0
+TSQ.US,D,20180727,000000,5.9752,5.9752,5.8833,5.9383,34020,0
+TSQ.US,D,20180730,000000,5.9291,6.0119,5.8833,5.9016,52123,0
+TSQ.US,D,20180731,000000,5.8833,6.0578,5.8833,5.9475,28390,0
+TSQ.US,D,20180801,000000,5.9843,6.0394,5.8925,5.9752,31364,0
+TSQ.US,D,20180802,000000,5.9752,6.076,5.8925,6.0668,27055,0
+TSQ.US,D,20180803,000000,6.0302,6.1586,6.0302,6.1219,15536,0
+TSQ.US,D,20180806,000000,6.0854,6.0854,5.9291,6.0209,41878,0
+TSQ.US,D,20180807,000000,6.0578,6.2046,5.9752,5.9752,39273,0
+TSQ.US,D,20180808,000000,6.6085,6.9755,6.2413,6.948,113172,0
+TSQ.US,D,20180809,000000,6.9296,7.5354,6.8656,7.251,150559,0
+TSQ.US,D,20180810,000000,7.2325,7.4344,7.1223,7.2049,46333,0
+TSQ.US,D,20180813,000000,7.2693,7.5262,7.1408,7.4253,87097,0
+TSQ.US,D,20180814,000000,7.4619,7.7023,7.4619,7.5996,52694,0
+TSQ.US,D,20180815,000000,7.609,7.609,7.3611,7.4894,85181,0
+TSQ.US,D,20180816,000000,7.4894,7.6456,7.3151,7.5629,47731,0
+TSQ.US,D,20180817,000000,7.5539,7.908,7.5539,7.8474,50005,0
+TSQ.US,D,20180820,000000,7.8474,8.0035,7.7741,7.9576,22317,0
+TSQ.US,D,20180821,000000,7.985,8.2224,7.985,8.1321,39079,0
+TSQ.US,D,20180822,000000,8.1413,8.4441,8.1413,8.334,102945,0
+TSQ.US,D,20180823,000000,8.3523,8.3798,8.1503,8.2423,51063,0
+TSQ.US,D,20180824,000000,8.2605,8.4717,8.1778,8.3248,70756,0
+TSQ.US,D,20180827,000000,8.3891,8.9027,8.3611,8.8296,80989,0
+TSQ.US,D,20180828,000000,8.7837,8.7837,8.4533,8.6368,52759,0
+TSQ.US,D,20180829,000000,8.6277,8.6827,8.4639,8.6093,35420,0
+TSQ.US,D,20180830,000000,8.6277,8.6368,8.3473,8.4167,51667,0
+TSQ.US,D,20180831,000000,8.2605,8.2605,7.9026,8.1963,71712,0
+TSQ.US,D,20180904,000000,8.2145,8.6919,8.2145,8.5726,130057,0
+TSQ.US,D,20180905,000000,8.7195,8.9675,8.4533,8.9488,125614,0
+TSQ.US,D,20180906,000000,8.9488,8.9864,8.5248,8.6002,50418,0
+TSQ.US,D,20180907,000000,8.4991,8.6093,8.3981,8.5083,57945,0
+TSQ.US,D,20180910,000000,8.5819,8.5863,8.3981,8.5358,121535,0
+TSQ.US,D,20180911,000000,8.4991,8.545,8.2239,8.2239,56474,0
+TSQ.US,D,20180912,000000,8.2239,8.3981,8.2175,8.2973,55972,0
+TSQ.US,D,20180913,000000,8.2973,8.4441,8.2053,8.2789,56898,0
+TSQ.US,D,20180914,000000,8.2605,8.343,8.2053,8.2605,48871,0
+TSQ.US,D,20180917,000000,8.2239,8.3064,8.0401,8.0678,76859,0
+TSQ.US,D,20180918,000000,8.0678,8.0678,7.6456,7.6456,102906,0
+TSQ.US,D,20180919,000000,7.6272,8.1136,7.6272,8.0218,57293,0
+TSQ.US,D,20180920,000000,7.985,8.1046,7.8044,7.976,50303,0
+TSQ.US,D,20180921,000000,7.9119,8.0495,7.7649,8.0495,78790,0
+TSQ.US,D,20180924,000000,7.9209,7.976,7.6822,7.7557,59563,0
+TSQ.US,D,20180925,000000,7.8199,7.8199,7.5814,7.6272,27846,0
+TSQ.US,D,20180926,000000,7.6457,7.7937,7.3217,7.3217,100337,0
+TSQ.US,D,20180927,000000,7.2847,7.4328,7.2847,7.3126,50584,0
+TSQ.US,D,20180928,000000,7.3126,7.4328,7.1922,7.2476,62344,0
+TSQ.US,D,20181001,000000,7.2476,7.2709,6.9932,7.1182,78858,0
+TSQ.US,D,20181002,000000,7.2291,7.3612,7.1459,7.2476,55377,0
+TSQ.US,D,20181003,000000,7.2291,7.3773,7.1459,7.331,45863,0
+TSQ.US,D,20181004,000000,7.3033,7.4328,7.1875,7.1922,40390,0
+TSQ.US,D,20181005,000000,7.1459,7.3773,7.0718,7.1367,50905,0
+TSQ.US,D,20181008,000000,6.9978,7.405,6.9978,7.3959,79875,0
+TSQ.US,D,20181009,000000,7.405,7.4143,7.1413,7.2754,48721,0
+TSQ.US,D,20181010,000000,7.2384,7.4143,6.7664,6.8034,54347,0
+TSQ.US,D,20181011,000000,6.7756,7.0164,6.7756,6.896,62233,0
+TSQ.US,D,20181012,000000,6.9978,7.0718,6.5535,6.7571,23574,0
+TSQ.US,D,20181015,000000,6.7756,6.97,6.6091,6.8034,44804,0
+TSQ.US,D,20181016,000000,6.8497,7.2291,6.7849,7.1922,34762,0
+TSQ.US,D,20181017,000000,7.2754,7.3681,6.97,7.3496,40437,0
+TSQ.US,D,20181018,000000,7.3033,7.331,7.0581,7.1644,22979,0
+TSQ.US,D,20181019,000000,7.0935,7.22,6.9026,7.1089,18082,0
+TSQ.US,D,20181022,000000,7.1459,7.2015,7.0164,7.0902,22615,0
+TSQ.US,D,20181023,000000,7.044,7.0718,6.8775,7.007,23107,0
+TSQ.US,D,20181024,000000,7.0349,7.0349,6.5814,6.5814,20208,0
+TSQ.US,D,20181025,000000,6.683,6.683,6.3776,6.3776,23459,0
+TSQ.US,D,20181026,000000,6.3406,6.3869,6.1277,6.1463,28454,0
+TSQ.US,D,20181029,000000,6.2018,6.4425,6.1648,6.1925,46427,0
+TSQ.US,D,20181030,000000,6.248,6.3684,6.1647,6.211,133072,0
+TSQ.US,D,20181031,000000,6.2851,6.498,6.2851,6.3869,22807,0
+TSQ.US,D,20181101,000000,6.3684,6.8119,6.3406,6.6738,35301,0
+TSQ.US,D,20181102,000000,6.6646,6.6646,6.4146,6.5164,16170,0
+TSQ.US,D,20181105,000000,6.5164,6.7017,6.5164,6.6091,24095,0
+TSQ.US,D,20181106,000000,6.7756,6.7756,6.0999,6.5904,132482,0
+TSQ.US,D,20181107,000000,6.4794,6.5535,5.637,5.7851,208520,0
+TSQ.US,D,20181108,000000,5.7851,5.9704,5.739,5.8964,92371,0
+TSQ.US,D,20181109,000000,5.8407,5.9055,5.8084,5.8316,58992,0
+TSQ.US,D,20181112,000000,5.8315,5.8704,5.6278,5.6557,59873,0
+TSQ.US,D,20181113,000000,5.6557,5.887,5.5814,5.8407,40990,0
+TSQ.US,D,20181114,000000,5.8407,5.8778,5.6001,5.6742,31088,0
+TSQ.US,D,20181115,000000,5.6463,5.7759,5.6001,5.7575,50384,0
+TSQ.US,D,20181116,000000,5.7759,5.8685,5.6092,5.8129,31460,0
+TSQ.US,D,20181119,000000,5.8778,5.8964,5.637,5.6742,18796,0
+TSQ.US,D,20181120,000000,5.6001,5.688,5.5538,5.6186,61588,0
+TSQ.US,D,20181121,000000,5.6927,5.9426,5.6927,5.8962,9156,0
+TSQ.US,D,20181123,000000,5.9981,6.0165,5.7019,5.702,14852,0
+TSQ.US,D,20181126,000000,5.8706,5.9052,5.7667,5.8685,22240,0
+TSQ.US,D,20181127,000000,5.8964,5.9148,5.7807,5.8037,11448,0
+TSQ.US,D,20181128,000000,5.8037,5.9796,5.8037,5.9055,44585,0
+TSQ.US,D,20181129,000000,5.8407,6.1647,5.8407,6.1185,21642,0
+TSQ.US,D,20181130,000000,6.0722,6.0907,5.739,5.739,20459,0
+TSQ.US,D,20181203,000000,5.8592,5.8592,5.637,5.7296,11939,0
+TSQ.US,D,20181204,000000,5.739,5.739,5.3317,5.4056,38546,0
+TSQ.US,D,20181206,000000,5.3779,5.5353,5.3779,5.5261,31135,0
+TSQ.US,D,20181207,000000,5.4242,5.6742,5.3501,5.4519,41108,0
+TSQ.US,D,20181210,000000,5.4519,5.4519,5.2113,5.4149,45405,0
+TSQ.US,D,20181211,000000,5.4428,5.4428,5.2576,5.304,34860,0
+TSQ.US,D,20181212,000000,5.3409,5.3595,5.202,5.2391,20002,0
+TSQ.US,D,20181213,000000,5.2484,5.4056,4.9336,5.0634,30849,0
+TSQ.US,D,20181214,000000,4.9983,5.1353,4.9983,5.0634,15026,0
+TSQ.US,D,20181217,000000,5.0634,5.0911,4.73,4.8411,63053,0
+TSQ.US,D,20181218,000000,4.8596,4.9058,4.7207,4.8132,49953,0
+TSQ.US,D,20181219,000000,4.7669,4.7669,4.6439,4.6467,62921,0
+TSQ.US,D,20181220,000000,4.6467,4.6744,4.3967,4.4246,114201,0
+TSQ.US,D,20181221,000000,4.3874,4.4616,3.7118,3.9523,274226,0
+TSQ.US,D,20181224,000000,3.9523,4.0191,3.8137,3.8506,58816,0
+TSQ.US,D,20181226,000000,3.7848,3.9071,3.7657,3.8694,251828,0
+TSQ.US,D,20181227,000000,3.813,3.813,3.7188,3.8036,139254,0
+TSQ.US,D,20181228,000000,3.7942,3.8404,3.7657,3.8036,199362,0
+TSQ.US,D,20181231,000000,3.8036,3.926,3.7848,3.8413,158718,0
+TSQ.US,D,20190102,000000,3.9823,4.9428,3.9636,4.7356,132533,0
+TSQ.US,D,20190103,000000,4.6978,5.2157,4.5191,5.2157,121364,0
+TSQ.US,D,20190104,000000,5.3193,5.5076,5.2252,5.4794,70111,0
+TSQ.US,D,20190107,000000,5.5546,5.9594,5.4794,5.6019,92426,0
+TSQ.US,D,20190108,000000,5.6959,5.8843,5.4983,5.7053,138852,0
+TSQ.US,D,20190109,000000,5.63,5.8371,5.5923,5.7995,48240,0
+TSQ.US,D,20190110,000000,5.8184,5.8843,5.6771,5.8654,55753,0
+TSQ.US,D,20190111,000000,5.8654,5.8654,5.6205,5.6582,32746,0
+TSQ.US,D,20190114,000000,5.5171,5.8277,5.5171,5.7147,52810,0
+TSQ.US,D,20190115,000000,5.6959,5.7713,5.6205,5.6205,19810,0
+TSQ.US,D,20190116,000000,5.5829,5.79,5.3381,5.5546,27659,0
+TSQ.US,D,20190117,000000,5.5076,5.63,5.4775,5.5171,14627,0
+TSQ.US,D,20190118,000000,5.6019,5.6019,5.4053,5.4889,45702,0
+TSQ.US,D,20190122,000000,5.4324,5.4794,5.1877,5.4511,46289,0
+TSQ.US,D,20190123,000000,5.4324,5.5076,5.4134,5.4889,18846,0
+TSQ.US,D,20190124,000000,5.5076,5.6205,5.4134,5.6112,8227,0
+TSQ.US,D,20190125,000000,5.6489,5.6489,5.5076,5.6112,21708,0
+TSQ.US,D,20190128,000000,5.6771,5.8843,5.6771,5.8747,51994,0
+TSQ.US,D,20190129,000000,5.8843,5.8843,5.7429,5.7525,7477,0
+TSQ.US,D,20190130,000000,5.7241,5.8786,5.7241,5.7713,23823,0
+TSQ.US,D,20190131,000000,5.7429,5.79,5.7149,5.7713,24978,0
+TSQ.US,D,20190201,000000,5.7995,5.7995,5.7053,5.7525,13093,0
+TSQ.US,D,20190204,000000,5.6959,5.9313,5.6959,5.8561,48378,0
+TSQ.US,D,20190205,000000,5.8277,5.8371,5.7429,5.7713,19688,0
+TSQ.US,D,20190206,000000,5.7525,5.79,5.5914,5.7147,24258,0
+TSQ.US,D,20190207,000000,5.7429,5.7618,5.5453,5.7429,29841,0
+TSQ.US,D,20190208,000000,5.7147,5.7147,5.5546,5.6771,21926,0
+TSQ.US,D,20190211,000000,5.6677,5.7429,5.4606,5.7053,25697,0
+TSQ.US,D,20190212,000000,5.7995,5.8371,5.6394,5.6959,23567,0
+TSQ.US,D,20190213,000000,5.7525,5.8277,5.6192,5.6346,15747,0
+TSQ.US,D,20190214,000000,5.6582,5.7241,5.5923,5.6489,15269,0
+TSQ.US,D,20190215,000000,5.6865,5.7808,5.5642,5.5923,77823,0
+TSQ.US,D,20190219,000000,5.6394,5.7665,5.5972,5.7335,16990,0
+TSQ.US,D,20190220,000000,5.7618,5.7618,5.5546,5.5546,22586,0
+TSQ.US,D,20190221,000000,5.5546,5.5546,5.4324,5.4794,13663,0
+TSQ.US,D,20190222,000000,5.3872,5.5546,5.018,5.2346,128504,0
+TSQ.US,D,20190225,000000,5.244,5.3757,5.1876,5.31,42318,0
+TSQ.US,D,20190226,000000,5.2911,5.47,5.2911,5.404,22571,0
+TSQ.US,D,20190227,000000,5.4134,5.4925,5.3004,5.3193,6019,0
+TSQ.US,D,20190228,000000,5.1782,5.4088,5.1782,5.3757,27824,0
+TSQ.US,D,20190301,000000,5.3852,5.5171,5.1969,5.4324,14165,0
+TSQ.US,D,20190304,000000,5.4889,5.4889,4.9898,5.0745,30968,0
+TSQ.US,D,20190305,000000,5.0745,5.1706,4.924,4.9898,31229,0
+TSQ.US,D,20190306,000000,4.9992,5.0587,4.8581,4.8957,25703,0
+TSQ.US,D,20190307,000000,4.8674,4.9615,4.5662,4.5662,17611,0
+TSQ.US,D,20190308,000000,4.5662,4.6367,4.3401,4.5003,58593,0
+TSQ.US,D,20190311,000000,4.5191,5.2911,4.5003,5.1687,61828,0
+TSQ.US,D,20190312,000000,5.4511,5.5453,4.9898,5.0745,58533,0
+TSQ.US,D,20190313,000000,5.0935,5.2346,5.0935,5.1876,23828,0
+TSQ.US,D,20190314,000000,5.1593,5.1593,4.8015,5.1029,58875,0
+TSQ.US,D,20190315,000000,5.1405,5.5123,5.1405,5.4324,52658,0
+TSQ.US,D,20190318,000000,5.4229,5.6959,5.404,5.6677,47497,0
+TSQ.US,D,20190319,000000,5.6489,5.6489,5.404,5.4983,31800,0
+TSQ.US,D,20190320,000000,5.5265,5.5358,5.3287,5.3757,17109,0
+TSQ.US,D,20190321,000000,5.5923,5.7147,5.2911,5.4229,18509,0
+TSQ.US,D,20190322,000000,5.4793,5.5358,5.3287,5.404,40139,0
+TSQ.US,D,20190325,000000,5.4324,5.47,5.3193,5.3852,24010,0
+TSQ.US,D,20190326,000000,5.4794,5.5217,5.3461,5.4324,17478,0
+TSQ.US,D,20190327,000000,5.4229,5.5546,5.3476,5.4324,32600,0
+TSQ.US,D,20190328,000000,5.4324,5.5358,5.244,5.3852,42665,0
+TSQ.US,D,20190329,000000,5.4229,5.5265,5.3287,5.3852,28887,0
+TSQ.US,D,20190401,000000,5.4616,5.6903,5.4329,5.5759,27743,0
+TSQ.US,D,20190402,000000,5.6737,5.6737,5.4806,5.595,8795,0
+TSQ.US,D,20190403,000000,5.595,5.595,5.4662,5.5378,18938,0
+TSQ.US,D,20190404,000000,5.714,5.7189,5.5187,5.6903,26845,0
+TSQ.US,D,20190405,000000,5.6356,5.7189,5.6141,5.6712,7430,0
+TSQ.US,D,20190408,000000,5.6521,5.7284,5.5759,5.5759,46357,0
+TSQ.US,D,20190409,000000,5.5854,5.6903,5.5854,5.6712,17435,0
+TSQ.US,D,20190410,000000,5.7093,5.7093,5.5092,5.5187,16424,0
+TSQ.US,D,20190411,000000,5.5759,5.5759,5.471,5.5473,8545,0
+TSQ.US,D,20190412,000000,5.5282,5.5473,5.0612,5.4138,59104,0
+TSQ.US,D,20190415,000000,5.4519,5.6903,5.3805,5.6235,25079,0
+TSQ.US,D,20190416,000000,5.633,5.6808,5.5568,5.6235,26681,0
+TSQ.US,D,20190417,000000,5.6187,5.6712,5.4996,5.4996,22268,0
+TSQ.US,D,20190418,000000,5.4806,5.6521,5.4329,5.6521,25604,0
+TSQ.US,D,20190422,000000,5.6521,5.6521,5.4616,5.5664,22502,0
+TSQ.US,D,20190423,000000,5.5664,5.6808,5.4836,5.6808,25524,0
+TSQ.US,D,20190424,000000,5.6712,5.7284,5.5044,5.6712,43228,0
+TSQ.US,D,20190425,000000,5.7093,5.7093,5.5759,5.5854,20752,0
+TSQ.US,D,20190426,000000,5.5664,5.6045,5.4637,5.6045,20464,0
+TSQ.US,D,20190429,000000,5.6045,5.6045,5.4996,5.5568,13480,0
+TSQ.US,D,20190430,000000,5.4901,5.6141,5.3852,5.3852,14625,0
+TSQ.US,D,20190501,000000,5.3948,5.5282,5.0898,5.1088,22111,0
+TSQ.US,D,20190502,000000,5.0993,5.328,4.8992,5.328,30275,0
+TSQ.US,D,20190503,000000,5.2994,5.2994,5.0612,5.1469,18586,0
+TSQ.US,D,20190506,000000,5.1374,5.6045,4.9659,5.5282,31646,0
+TSQ.US,D,20190507,000000,5.5282,5.5759,5.2804,5.5664,31764,0
+TSQ.US,D,20190508,000000,5.5568,5.8618,5.5378,5.776,147016,0
+TSQ.US,D,20190509,000000,5.7665,5.8998,5.5878,5.8714,19164,0
+TSQ.US,D,20190510,000000,5.8236,5.9095,5.6521,5.9095,19225,0
+TSQ.US,D,20190513,000000,5.8618,5.9095,5.6285,5.8141,18136,0
+TSQ.US,D,20190514,000000,5.8236,5.8236,5.6712,5.7665,14253,0
+TSQ.US,D,20190515,000000,5.7379,5.7665,5.6045,5.6664,12159,0
+TSQ.US,D,20190516,000000,5.6427,5.652,5.328,5.4424,20236,0
+TSQ.US,D,20190517,000000,5.4233,5.471,5.2708,5.471,11299,0
+TSQ.US,D,20190520,000000,5.4138,5.4138,5.1755,5.2994,14120,0
+TSQ.US,D,20190521,000000,5.3471,5.4806,5.2041,5.3756,5545,0
+TSQ.US,D,20190522,000000,5.3852,5.3852,5.1947,5.2423,5377,0
+TSQ.US,D,20190523,000000,5.2041,5.2994,5.1947,5.2804,17185,0
+TSQ.US,D,20190524,000000,5.2899,5.3375,5.2423,5.2423,5673,0
+TSQ.US,D,20190528,000000,5.2899,5.2899,5.1469,5.2517,11393,0
+TSQ.US,D,20190529,000000,5.2041,5.3185,5.1947,5.2804,16237,0
+TSQ.US,D,20190530,000000,5.2517,5.2731,5.1947,5.2708,8892,0
+TSQ.US,D,20190531,000000,5.1623,5.2804,5.1566,5.2423,13411,0
+TSQ.US,D,20190603,000000,5.2899,5.2899,5.1565,5.2231,36337,0
+TSQ.US,D,20190604,000000,5.2423,5.3352,5.1279,5.2613,41782,0
+TSQ.US,D,20190605,000000,5.2613,5.309,5.2042,5.2231,9637,0
+TSQ.US,D,20190606,000000,5.2708,5.3662,5.1088,5.1661,6935,0
+TSQ.US,D,20190607,000000,5.1661,5.1661,4.985,5.0706,13398,0
+TSQ.US,D,20190610,000000,5.1088,5.1279,4.9563,4.9563,20300,0
+TSQ.US,D,20190611,000000,4.9563,5.0898,4.8133,4.8228,18462,0
+TSQ.US,D,20190612,000000,4.867,4.8842,4.8228,4.8228,2562,0
+TSQ.US,D,20190613,000000,4.8228,4.9754,4.8133,4.861,37010,0
+TSQ.US,D,20190614,000000,4.8228,4.861,4.8133,4.8133,9951,0
+TSQ.US,D,20190617,000000,4.7181,4.861,4.7181,4.7848,11311,0
+TSQ.US,D,20190618,000000,4.7751,4.8754,4.7657,4.8228,60993,0
+TSQ.US,D,20190619,000000,4.8228,4.9542,4.7992,4.9087,35101,0
+TSQ.US,D,20190620,000000,4.9087,5.0517,4.8896,5.023,35770,0
+TSQ.US,D,20190621,000000,5.004,5.0278,4.9087,4.9659,47875,0
+TSQ.US,D,20190624,000000,4.9659,4.9659,4.8324,4.861,23472,0
+TSQ.US,D,20190625,000000,4.861,5.0326,4.861,5.004,38795,0
+TSQ.US,D,20190626,000000,5.0136,5.0517,4.8324,4.8324,41155,0
+TSQ.US,D,20190627,000000,4.8614,5.1031,4.8614,5.0643,34587,0
+TSQ.US,D,20190628,000000,5.0836,5.2142,5.0836,5.1997,18867,0
+TSQ.US,D,20190701,000000,5.3253,5.4413,5.2287,5.3834,30423,0
+TSQ.US,D,20190702,000000,5.3834,5.4897,5.3834,5.4413,5643,0
+TSQ.US,D,20190703,000000,5.4317,5.4886,5.3834,5.4124,15186,0
+TSQ.US,D,20190705,000000,5.4027,5.4897,5.4027,5.422,6373,0
+TSQ.US,D,20190708,000000,5.3834,5.4897,5.3834,5.4413,7738,0
+TSQ.US,D,20190709,000000,5.4317,5.4897,5.4027,5.4317,9942,0
+TSQ.US,D,20190710,000000,5.4317,5.48,5.4027,5.4703,12739,0
+TSQ.US,D,20190711,000000,5.248,5.48,5.248,5.4511,14925,0
+TSQ.US,D,20190712,000000,5.306,5.48,5.306,5.4027,8581,0
+TSQ.US,D,20190715,000000,5.509,5.5283,5.4413,5.5186,14975,0
+TSQ.US,D,20190716,000000,5.538,5.5573,5.4124,5.538,4752,0
+TSQ.US,D,20190717,000000,5.509,5.509,5.2674,5.2964,15332,0
+TSQ.US,D,20190718,000000,5.2964,5.3447,5.2674,5.306,5589,0
+TSQ.US,D,20190719,000000,5.306,5.3834,5.277,5.3543,17392,0
+TSQ.US,D,20190722,000000,5.4027,5.509,5.3737,5.4511,8346,0
+TSQ.US,D,20190723,000000,5.4607,5.4752,5.364,5.4124,22895,0
+TSQ.US,D,20190724,000000,5.4362,5.4362,5.2867,5.3737,13480,0
+TSQ.US,D,20190725,000000,5.4124,5.4703,5.3352,5.4703,5975,0
+TSQ.US,D,20190726,000000,5.4198,5.4463,5.0257,5.0935,113546,0
+TSQ.US,D,20190729,000000,5.132,5.2674,5.074,5.0935,21715,0
+TSQ.US,D,20190730,000000,5.0681,5.3543,5.0681,5.3351,6962,0
+TSQ.US,D,20190731,000000,5.3253,5.3834,5.2093,5.2093,11627,0
+TSQ.US,D,20190801,000000,5.1707,5.3351,5.1707,5.306,15631,0
+TSQ.US,D,20190802,000000,5.2822,5.3351,5.1997,5.3253,13691,0
+TSQ.US,D,20190805,000000,5.2988,5.364,5.0063,5.045,15354,0
+TSQ.US,D,20190806,000000,5.0935,5.7313,5.0935,5.7023,27430,0
+TSQ.US,D,20190807,000000,5.7796,5.7989,5.596,5.741,8327,0
+TSQ.US,D,20190808,000000,5.8086,5.8376,5.654,5.654,14395,0
+TSQ.US,D,20190809,000000,5.7023,5.9922,5.7023,5.9632,20040,0
+TSQ.US,D,20190812,000000,5.8956,5.8956,5.7602,5.8086,16234,0
+TSQ.US,D,20190813,000000,5.8086,5.9439,5.6829,5.9052,33860,0
+TSQ.US,D,20190814,000000,5.9245,5.9245,5.8183,5.8473,6428,0
+TSQ.US,D,20190815,000000,5.8473,5.8473,5.6056,5.6443,13279,0
+TSQ.US,D,20190816,000000,5.7023,5.8473,5.6662,5.8086,8351,0
+TSQ.US,D,20190819,000000,5.7989,5.8956,5.7599,5.8956,45545,0
+TSQ.US,D,20190820,000000,5.8956,6.0405,5.8134,5.9826,15160,0
+TSQ.US,D,20190821,000000,6.0116,6.0116,5.7893,5.9149,26794,0
+TSQ.US,D,20190822,000000,6.0018,6.0018,5.8762,5.9439,5332,0
+TSQ.US,D,20190823,000000,5.9535,5.9729,5.7629,5.8762,16324,0
+TSQ.US,D,20190826,000000,5.9051,5.9051,5.7989,5.8086,13126,0
+TSQ.US,D,20190827,000000,5.8183,5.8569,5.7217,5.8473,20443,0
+TSQ.US,D,20190828,000000,5.6822,5.9826,5.6822,5.881,2280,0
+TSQ.US,D,20190829,000000,5.9719,5.9719,5.8279,5.8376,4157,0
+TSQ.US,D,20190830,000000,5.8377,5.9342,5.8279,5.8376,11415,0
+TSQ.US,D,20190903,000000,5.8376,5.886,5.7216,5.8762,15926,0
+TSQ.US,D,20190904,000000,5.9101,6.2757,5.8956,5.9826,80185,0
+TSQ.US,D,20190905,000000,6.1565,6.1565,5.8956,5.8956,20094,0
+TSQ.US,D,20190906,000000,5.9439,5.9439,5.8474,5.9149,6200,0
+TSQ.US,D,20190909,000000,6.0405,6.1178,5.9357,5.9729,26352,0
+TSQ.US,D,20190910,000000,5.9729,6.4271,5.9729,6.4175,18690,0
+TSQ.US,D,20190911,000000,6.3884,6.5334,6.2773,6.3594,20873,0
+TSQ.US,D,20190912,000000,6.3788,6.4367,6.1662,6.3884,8996,0
+TSQ.US,D,20190913,000000,6.3401,6.5109,6.2338,6.4079,19726,0
+TSQ.US,D,20190916,000000,6.5238,6.717,6.4754,6.6108,37712,0
+TSQ.US,D,20190917,000000,6.6204,6.9201,6.4706,6.8234,31488,0
+TSQ.US,D,20190918,000000,6.7701,6.8524,6.6498,6.717,12340,0
+TSQ.US,D,20190919,000000,6.6799,6.7268,6.3851,6.6591,31879,0
+TSQ.US,D,20190920,000000,6.6011,6.9103,6.4666,6.8427,57795,0
+TSQ.US,D,20190923,000000,6.7751,6.8524,6.6881,6.8524,9893,0
+TSQ.US,D,20190924,000000,6.9103,6.9103,6.6687,6.7847,58631,0
+TSQ.US,D,20190925,000000,6.8237,6.9506,6.6734,6.8725,18944,0
+TSQ.US,D,20190926,000000,6.8335,6.8921,6.7554,6.7554,5229,0
+TSQ.US,D,20190927,000000,6.7164,6.8531,6.7164,6.7554,7189,0
+TSQ.US,D,20190930,000000,6.8433,6.8628,6.7359,6.8628,8269,0
+TSQ.US,D,20191001,000000,6.8335,6.8335,6.7164,6.7164,14539,0
+TSQ.US,D,20191002,000000,6.6675,6.6774,6.3259,6.3356,28232,0
+TSQ.US,D,20191003,000000,6.2575,6.2575,5.9428,6.0525,42010,0
+TSQ.US,D,20191004,000000,6.0037,6.1795,6.0037,6.0721,3959,0
+TSQ.US,D,20191007,000000,6.0623,6.1795,6.0135,6.0525,6720,0
+TSQ.US,D,20191008,000000,6.033,6.1014,5.9256,6.0623,2994,0
+TSQ.US,D,20191009,000000,6.0623,6.0623,5.9061,6.0623,3091,0
+TSQ.US,D,20191010,000000,6.0428,6.1795,5.8865,5.8865,10004,0
+TSQ.US,D,20191011,000000,5.8768,6.0342,5.8768,5.9745,32503,0
+TSQ.US,D,20191014,000000,5.9745,6.0647,5.8964,6.0135,7148,0
+TSQ.US,D,20191015,000000,5.9745,6.0721,5.9647,5.9842,9978,0
+TSQ.US,D,20191016,000000,6.0107,6.0428,5.9842,6.0428,2169,0
+TSQ.US,D,20191017,000000,6.0818,6.0818,5.8754,5.9647,13576,0
+TSQ.US,D,20191018,000000,5.9159,6.0037,5.8671,6.0037,4834,0
+TSQ.US,D,20191021,000000,6.0525,6.0525,5.9061,5.9452,3219,0
+TSQ.US,D,20191022,000000,5.9061,6.0525,5.8573,5.9256,22788,0
+TSQ.US,D,20191023,000000,5.8573,6.033,5.8573,5.9793,12184,0
+TSQ.US,D,20191024,000000,6.0428,6.0428,5.828,6.0037,24084,0
+TSQ.US,D,20191025,000000,5.7987,6.3356,5.7987,6.2185,9764,0
+TSQ.US,D,20191028,000000,6.443,7.3803,6.443,6.9312,61454,0
+TSQ.US,D,20191029,000000,6.7554,6.7575,6.5993,6.6285,25729,0
+TSQ.US,D,20191030,000000,6.6383,6.7847,6.4625,6.6871,25694,0
+TSQ.US,D,20191031,000000,6.8237,6.848,6.609,6.6285,24663,0
+TSQ.US,D,20191101,000000,6.7652,6.8725,6.6142,6.7262,11850,0
+TSQ.US,D,20191104,000000,6.8335,7.0971,6.614,6.9604,27594,0
+TSQ.US,D,20191105,000000,7.1752,7.7122,7.1752,7.634,78493,0
+TSQ.US,D,20191106,000000,7.7023,7.7023,7.5462,7.6243,7173,0
+TSQ.US,D,20191107,000000,7.6633,8.171,7.6487,8.0831,78549,0
+TSQ.US,D,20191108,000000,8.2002,8.3042,7.5559,7.634,55380,0
+TSQ.US,D,20191111,000000,7.634,7.9041,7.634,7.8097,25566,0
+TSQ.US,D,20191112,000000,7.8097,7.9269,7.7609,7.8097,112335,0
+TSQ.US,D,20191113,000000,7.8097,8.1026,7.7219,8.1026,80868,0
+TSQ.US,D,20191114,000000,7.9952,7.9952,7.7804,7.8,13036,0
+TSQ.US,D,20191115,000000,7.8585,7.9259,7.4485,7.7707,41391,0
+TSQ.US,D,20191118,000000,7.7512,7.8097,7.595,7.8097,20313,0
+TSQ.US,D,20191119,000000,7.7609,7.8097,7.6828,7.8097,12244,0
+TSQ.US,D,20191120,000000,7.8097,7.8585,7.7219,7.7219,26105,0
+TSQ.US,D,20191121,000000,7.7122,7.7707,7.6155,7.7707,17957,0
+TSQ.US,D,20191122,000000,7.8097,7.8488,7.6428,7.8097,15567,0
+TSQ.US,D,20191125,000000,7.7903,7.8585,7.7512,7.8488,22221,0
+TSQ.US,D,20191126,000000,7.8585,8.1514,7.8488,8.0635,28957,0
+TSQ.US,D,20191127,000000,8.1514,8.3272,8.0441,8.2783,39920,0
+TSQ.US,D,20191129,000000,8.3272,8.4052,8.0245,8.0342,10579,0
+TSQ.US,D,20191202,000000,7.9562,7.9562,7.8489,7.9562,32092,0
+TSQ.US,D,20191203,000000,7.8879,8.0342,7.8097,8.005,17333,0
+TSQ.US,D,20191204,000000,8.0538,8.2979,8.0441,8.1904,24507,0
+TSQ.US,D,20191205,000000,8.3467,8.3467,8.0712,8.2491,38001,0
+TSQ.US,D,20191206,000000,8.376,8.62,8.3706,8.4736,39264,0
+TSQ.US,D,20191209,000000,8.2783,8.5614,8.2783,8.5224,33401,0
+TSQ.US,D,20191210,000000,8.4638,8.62,8.3955,8.5711,31633,0
+TSQ.US,D,20191211,000000,8.5614,9.0886,8.5566,9.0886,71511,0
+TSQ.US,D,20191212,000000,9.0398,9.1764,8.9617,9.1081,37013,0
+TSQ.US,D,20191213,000000,9.1179,9.2643,9.0007,9.2252,14218,0
+TSQ.US,D,20191216,000000,9.2252,9.577,9.2155,9.3818,67333,0
+TSQ.US,D,20191217,000000,9.4891,9.733,9.0893,9.3523,73635,0
+TSQ.US,D,20191218,000000,9.3229,9.4792,8.952,9.0983,21326,0
+TSQ.US,D,20191219,000000,8.991,9.4104,8.8173,9.2839,32341,0
+TSQ.US,D,20191220,000000,9.3917,9.4104,9.0789,9.4104,86281,0
+TSQ.US,D,20191223,000000,9.527,9.821,9.4035,9.557,55000,0
+TSQ.US,D,20191224,000000,9.645,9.889,9.2058,9.586,33781,0
+TSQ.US,D,20191226,000000,9.545,9.684,9.2864,9.523,31541,0
+TSQ.US,D,20191227,000000,9.641,9.877,9.3946,9.4733,29999,0
+TSQ.US,D,20191230,000000,9.4733,9.837,9.4733,9.768,53634,0
+TSQ.US,D,20191231,000000,9.729,9.837,9.514,9.808,42260,0
+TSQ.US,D,20200102,000000,9.788,9.965,9.0897,9.66,30961,0
+TSQ.US,D,20200103,000000,9.552,9.729,9.552,9.7,21684,0
+TSQ.US,D,20200106,000000,9.808,9.808,9.4291,9.601,40907,0
+TSQ.US,D,20200107,000000,9.503,9.68,9.3454,9.641,12031,0
+TSQ.US,D,20200108,000000,9.631,9.641,9.4229,9.591,10888,0
+TSQ.US,D,20200109,000000,9.552,9.805,9.3946,9.65,36743,0
+TSQ.US,D,20200110,000000,9.611,9.739,9.4438,9.641,37397,0
+TSQ.US,D,20200113,000000,9.532,9.68,9.4045,9.641,26708,0
+TSQ.US,D,20200114,000000,9.67,9.719,9.503,9.611,36095,0
+TSQ.US,D,20200115,000000,9.641,10.172,9.641,9.886,73381,0
+TSQ.US,D,20200116,000000,9.965,10.172,9.857,10.005,30561,0
+TSQ.US,D,20200117,000000,9.837,9.995,9.729,9.916,40656,0
+TSQ.US,D,20200121,000000,9.768,9.896,9.67,9.759,25184,0
+TSQ.US,D,20200122,000000,9.916,9.916,9.66,9.768,28222,0
+TSQ.US,D,20200123,000000,9.768,9.847,9.65,9.837,22974,0
+TSQ.US,D,20200124,000000,9.916,9.916,9.3454,9.3848,31909,0
+TSQ.US,D,20200127,000000,9.4241,9.4241,8.8733,9.1192,38021,0
+TSQ.US,D,20200128,000000,9.0897,9.4733,9.0897,9.188,31357,0
+TSQ.US,D,20200129,000000,9.2274,9.562,9.2274,9.552,12085,0
+TSQ.US,D,20200130,000000,9.552,9.729,9.4832,9.631,28401,0
+TSQ.US,D,20200131,000000,9.513,9.719,9.4045,9.493,22280,0
+TSQ.US,D,20200203,000000,9.493,9.837,9.375,9.7,33167,0
+TSQ.US,D,20200204,000000,9.788,9.926,9.621,9.709,87835,0
+TSQ.US,D,20200205,000000,9.68,10.162,9.68,10.034,70719,0
+TSQ.US,D,20200206,000000,10.014,10.037,9.895,9.955,34726,0
+TSQ.US,D,20200207,000000,9.936,10.083,9.887,10.083,36653,0
+TSQ.US,D,20200210,000000,9.955,9.955,9.798,9.936,12595,0
+TSQ.US,D,20200211,000000,9.877,9.936,9.792,9.837,21649,0
+TSQ.US,D,20200212,000000,9.955,10.123,9.877,10.083,39358,0
+TSQ.US,D,20200213,000000,9.936,10.132,9.926,10.064,24895,0
+TSQ.US,D,20200214,000000,10.093,10.108,9.749,9.946,22151,0
+TSQ.US,D,20200218,000000,9.985,10.123,9.786,10.123,27422,0
+TSQ.US,D,20200219,000000,10.132,10.132,9.641,9.788,46172,0
+TSQ.US,D,20200220,000000,9.66,9.906,9.655,9.847,26351,0
+TSQ.US,D,20200221,000000,9.798,9.857,9.375,9.3848,35242,0
+TSQ.US,D,20200224,000000,9.0897,9.709,8.9618,9.4438,23269,0
+TSQ.US,D,20200225,000000,9.3454,9.434,8.9028,9.0503,42956,0
+TSQ.US,D,20200226,000000,8.9815,9.1684,8.7454,8.7454,27174,0
+TSQ.US,D,20200227,000000,8.6273,8.86,8.1015,8.6863,35511,0
+TSQ.US,D,20200228,000000,8.6765,8.8733,8.3863,8.765,45774,0
+TSQ.US,D,20200302,000000,8.706,8.706,7.8698,7.9584,29724,0
+TSQ.US,D,20200303,000000,8.5486,8.7955,7.7125,7.7715,29185,0
+TSQ.US,D,20200304,000000,8.0764,8.5191,7.9674,8.4601,22127,0
+TSQ.US,D,20200305,000000,8.2043,8.2043,7.9092,8.0568,12662,0
+TSQ.US,D,20200306,000000,7.8698,7.9485,7.6044,7.6436,18560,0
+TSQ.US,D,20200309,000000,7.3386,7.3386,6.2565,6.4041,51709,0
+TSQ.US,D,20200310,000000,6.5812,6.8025,6.0844,6.7582,55172,0
+TSQ.US,D,20200311,000000,6.6205,6.6205,5.7843,5.8434,45821,0
+TSQ.US,D,20200312,000000,5.5089,5.6023,4.2989,4.2989,67913,0
+TSQ.US,D,20200313,000000,4.2989,4.6432,4.0333,4.6432,42679,0
+TSQ.US,D,20200316,000000,4.2792,4.2792,3.6005,3.9448,92213,0
+TSQ.US,D,20200317,000000,3.8366,4.2202,3.4824,4.0923,94938,0
+TSQ.US,D,20200318,000000,3.8857,3.9152,3.63,3.7382,66585,0
+TSQ.US,D,20200319,000000,3.7382,3.8759,3.6005,3.7579,67178,0
+TSQ.US,D,20200320,000000,3.748,4.4445,3.7434,3.8857,109133,0
+TSQ.US,D,20200323,000000,3.7382,4.0333,3.7382,3.9349,98651,0
+TSQ.US,D,20200324,000000,3.9349,4.417,3.8464,4.417,38248,0
+TSQ.US,D,20200325,000000,4.4366,5.2531,4.4366,4.7514,42948,0
+TSQ.US,D,20200326,000000,4.7711,4.9875,4.7613,4.8301,13865,0
+TSQ.US,D,20200327,000000,4.7022,5.0957,4.5854,4.899,15340,0
+TSQ.US,D,20200330,000000,4.7908,4.8767,4.6235,4.7711,30772,0
+TSQ.US,D,20200331,000000,4.7613,5.0656,4.4049,4.535,30653,0
+TSQ.US,D,20200401,000000,4.37,4.49,4.08,4.3,29461,0
+TSQ.US,D,20200402,000000,4.4,4.65,4.28,4.49,13234,0
+TSQ.US,D,20200403,000000,4.94,4.94,4.02,4.22,33287,0
+TSQ.US,D,20200406,000000,4.2,4.48,4.1409,4.31,30169,0
+TSQ.US,D,20200407,000000,4.5,4.743,4.2,4.43,57996,0
+TSQ.US,D,20200408,000000,4.65,4.65,4.16,4.2,94473,0
+TSQ.US,D,20200409,000000,4.2,4.5,4.13,4.2,78023,0
+TSQ.US,D,20200413,000000,4.33,4.53,4.1,4.42,44396,0
+TSQ.US,D,20200414,000000,4.21,4.56,4.2,4.51,47115,0
+TSQ.US,D,20200415,000000,4.4,4.44,4.2,4.36,19711,0
+TSQ.US,D,20200416,000000,4.34,4.34,4.1701,4.22,57104,0
+TSQ.US,D,20200417,000000,4.2601,4.675,4.25,4.27,34304,0
+TSQ.US,D,20200420,000000,4.15,4.46,4.15,4.31,35392,0
+TSQ.US,D,20200421,000000,4.16,4.27,4.1,4.26,19094,0
+TSQ.US,D,20200422,000000,4.39,4.39,4.19,4.28,20461,0
+TSQ.US,D,20200423,000000,4.233,4.37,4.18,4.22,54084,0
+TSQ.US,D,20200424,000000,4.28,4.35,4.19,4.33,47139,0
+TSQ.US,D,20200427,000000,4.29,4.7,4.29,4.69,24000,0
+TSQ.US,D,20200428,000000,4.7,4.72,4.49,4.63,21133,0
+TSQ.US,D,20200429,000000,4.75,5.17,4.75,5.02,29701,0
+TSQ.US,D,20200430,000000,5.01,5.06,4.77,4.9,16847,0
+TSQ.US,D,20200501,000000,4.47,4.8424,4.47,4.61,11098,0
+TSQ.US,D,20200504,000000,4.6,4.6,4.35,4.48,7529,0
+TSQ.US,D,20200505,000000,4.5,4.5,4.26,4.32,37709,0
+TSQ.US,D,20200506,000000,4.31,4.34,4.15,4.24,25948,0
+TSQ.US,D,20200507,000000,4.26,4.27,4.2,4.25,25163,0
+TSQ.US,D,20200508,000000,4.28,4.4699,4.27,4.44,23793,0
+TSQ.US,D,20200511,000000,4.44,4.56,4.26,4.26,23866,0
+TSQ.US,D,20200512,000000,4.41,4.41,4.2,4.25,41210,0
+TSQ.US,D,20200513,000000,4.2,4.34,4.091,4.24,47626,0
+TSQ.US,D,20200514,000000,4.2,4.45,4.14,4.38,15705,0
+TSQ.US,D,20200515,000000,4.38,4.4,4.19,4.34,18087,0
+TSQ.US,D,20200518,000000,4.47,4.64,4.365,4.46,22036,0
+TSQ.US,D,20200519,000000,4.355,4.38,4.21,4.25,19868,0
+TSQ.US,D,20200520,000000,4.25,4.33,4.2,4.23,32908,0
+TSQ.US,D,20200521,000000,4.23,4.4,4.195,4.21,60123,0
+TSQ.US,D,20200522,000000,4.21,4.47,4.17,4.47,45899,0
+TSQ.US,D,20200526,000000,4.51,4.9181,4.51,4.79,25506,0
+TSQ.US,D,20200527,000000,4.61,5.335,4.61,5.15,30744,0
+TSQ.US,D,20200528,000000,5.02,5.1043,4.25,4.35,109378,0
+TSQ.US,D,20200529,000000,4.39,4.56,4.36,4.47,23173,0
+TSQ.US,D,20200601,000000,4.53,4.63,4.38,4.44,26409,0
+TSQ.US,D,20200602,000000,4.52,4.56,4.21,4.23,36046,0
+TSQ.US,D,20200603,000000,4.25,4.5,4.25,4.35,31457,0
+TSQ.US,D,20200604,000000,4.36,4.63,4.32,4.5,73783,0
+TSQ.US,D,20200605,000000,4.5,5.4091,4.5,5.35,130937,0
+TSQ.US,D,20200608,000000,5.42,7.32,5.39,6.48,201717,0
+TSQ.US,D,20200609,000000,6.27,6.275,4.81,5.28,185144,0
+TSQ.US,D,20200610,000000,5.28,6,5.21,5.53,87476,0
+TSQ.US,D,20200611,000000,5.31,5.31,4.68,4.88,76624,0
+TSQ.US,D,20200612,000000,4.88,5.226,4.88,5.09,50936,0
+TSQ.US,D,20200615,000000,4.86,5.13,4.8,5.07,54125,0
+TSQ.US,D,20200616,000000,5.17,5.26,4.9504,5.08,59015,0
+TSQ.US,D,20200617,000000,5.09,5.1042,4.95,5.02,28933,0
+TSQ.US,D,20200618,000000,5,5.065,4.95,5,32501,0
+TSQ.US,D,20200619,000000,4.98,5.05,4.97,5,38996,0
+TSQ.US,D,20200622,000000,4.82,4.94,4.62,4.79,56875,0
+TSQ.US,D,20200623,000000,4.85,4.9,4.645,4.72,45206,0
+TSQ.US,D,20200624,000000,4.56,4.74,4.4744,4.65,143958,0
+TSQ.US,D,20200625,000000,4.64,4.73,4.36,4.55,51075,0
+TSQ.US,D,20200626,000000,4.5,4.61,4.42,4.51,37521,0
+TSQ.US,D,20200629,000000,4.57,4.57,4.43,4.5,11486,0
+TSQ.US,D,20200630,000000,4.5,4.55,4.405,4.47,14912,0
+TSQ.US,D,20200701,000000,4.48,4.5,4.3,4.42,24478,0
+TSQ.US,D,20200702,000000,4.5,4.61,4.42,4.52,20066,0
+TSQ.US,D,20200706,000000,4.52,4.56,4.44,4.56,14589,0
+TSQ.US,D,20200707,000000,4.46,4.53,4.3801,4.47,17763,0
+TSQ.US,D,20200708,000000,4.42,4.47,4.26,4.39,45813,0
+TSQ.US,D,20200709,000000,4.39,4.4,4.26,4.29,25919,0
+TSQ.US,D,20200710,000000,4.39,4.45,4.33,4.41,16874,0
+TSQ.US,D,20200713,000000,4.39,4.45,4.335,4.39,11154,0
+TSQ.US,D,20200714,000000,4.39,4.54,4.39,4.45,29246,0
+TSQ.US,D,20200715,000000,4.56,4.68,4.5459,4.67,21509,0
+TSQ.US,D,20200716,000000,4.66,4.8899,4.5415,4.86,33088,0
+TSQ.US,D,20200717,000000,4.9,4.98,4.82,4.85,16700,0
+TSQ.US,D,20200720,000000,4.8,4.8,4.51,4.57,5902,0
+TSQ.US,D,20200721,000000,4.67,4.74,4.64,4.74,38631,0
+TSQ.US,D,20200722,000000,4.8285,4.8285,4.7,4.74,5820,0
+TSQ.US,D,20200723,000000,4.715,4.7285,4.6,4.6,9127,0
+TSQ.US,D,20200724,000000,4.57,4.615,4.515,4.59,7797,0
+TSQ.US,D,20200727,000000,4.56,4.73,4.56,4.7,33793,0
+TSQ.US,D,20200728,000000,4.685,4.7,4.51,4.6,8258,0
+TSQ.US,D,20200729,000000,4.66,4.66,4.52,4.52,4879,0
+TSQ.US,D,20200730,000000,4.52,4.62,4.52,4.56,10301,0
+TSQ.US,D,20200731,000000,4.6,4.6,4.35,4.44,16416,0
+TSQ.US,D,20200803,000000,4.44,4.49,4.395,4.45,28270,0
+TSQ.US,D,20200804,000000,4.47,4.66,4.41,4.45,23314,0
+TSQ.US,D,20200805,000000,4.515,4.525,4.39,4.45,21322,0
+TSQ.US,D,20200806,000000,4.41,4.57,4.41,4.52,18154,0
+TSQ.US,D,20200807,000000,4.54,4.5504,4.4,4.4,8080,0
+TSQ.US,D,20200810,000000,4.42,4.7,4.4117,4.59,64440,0
+TSQ.US,D,20200811,000000,4.7,5,4.65,4.69,43712,0
+TSQ.US,D,20200812,000000,4.68,4.7,4.65,4.66,81173,0
+TSQ.US,D,20200813,000000,4.65,4.72,4.65,4.65,7103,0
+TSQ.US,D,20200814,000000,4.696,4.71,4.66,4.71,4741,0
+TSQ.US,D,20200817,000000,4.75,4.83,4.65,4.78,25148,0
+TSQ.US,D,20200818,000000,4.8,4.85,4.645,4.71,21331,0
+TSQ.US,D,20200819,000000,4.735,4.735,4.65,4.72,7585,0
+TSQ.US,D,20200820,000000,4.67,4.7235,4.65,4.71,8989,0
+TSQ.US,D,20200821,000000,4.72,4.72,4.625,4.65,20520,0
+TSQ.US,D,20200824,000000,4.72,4.8,4.61,4.71,29806,0
+TSQ.US,D,20200825,000000,4.77,4.85,4.65,4.85,20349,0
+TSQ.US,D,20200826,000000,4.85,4.85,4.67,4.74,13989,0
+TSQ.US,D,20200827,000000,4.8184,4.8184,4.63,4.73,12343,0
+TSQ.US,D,20200828,000000,4.69,4.75,4.67,4.69,19368,0
+TSQ.US,D,20200831,000000,4.73,4.73,4.6434,4.65,24596,0
+TSQ.US,D,20200901,000000,4.6452,4.72,4.62,4.66,17733,0
+TSQ.US,D,20200902,000000,4.65,4.66,4.615,4.65,31872,0
+TSQ.US,D,20200903,000000,4.57,4.7,4.57,4.65,15780,0
+TSQ.US,D,20200904,000000,4.68,4.77,4.66,4.66,2751,0
+TSQ.US,D,20200908,000000,4.77,4.77,4.65,4.66,13967,0
+TSQ.US,D,20200909,000000,4.7,4.77,4.62,4.76,11442,0
+TSQ.US,D,20200910,000000,4.76,4.85,4.76,4.78,17509,0
+TSQ.US,D,20200911,000000,4.778,4.8,4.6,4.8,44522,0
+TSQ.US,D,20200914,000000,4.79,4.92,4.79,4.9,13262,0
+TSQ.US,D,20200915,000000,4.94,4.94,4.71,4.77,19319,0
+TSQ.US,D,20200916,000000,4.79,4.9167,4.77,4.85,12972,0
+TSQ.US,D,20200917,000000,4.82,4.86,4.74,4.75,9099,0
+TSQ.US,D,20200918,000000,4.78,4.78,4.715,4.75,11076,0
+TSQ.US,D,20200921,000000,4.69,4.69,4.6,4.66,15131,0
+TSQ.US,D,20200922,000000,4.62,4.77,4.6,4.71,10137,0
+TSQ.US,D,20200923,000000,4.75,4.805,4.75,4.77,14980,0
+TSQ.US,D,20200924,000000,4.78,4.7899,4.7377,4.78,11375,0
+TSQ.US,D,20200925,000000,4.81,4.84,4.73,4.74,13068,0
+TSQ.US,D,20200928,000000,4.685,4.7606,4.64,4.75,15575,0
+TSQ.US,D,20200929,000000,4.7,4.71,4.65,4.7,8688,0
+TSQ.US,D,20200930,000000,4.68,4.7199,4.64,4.66,22520,0
+TSQ.US,D,20201001,000000,4.62,4.73,4.62,4.67,10756,0
+TSQ.US,D,20201002,000000,4.66,4.84,4.6,4.82,16570,0
+TSQ.US,D,20201005,000000,4.69,4.84,4.615,4.8,14400,0
+TSQ.US,D,20201006,000000,4.8,5.02,4.7383,5,21090,0
+TSQ.US,D,20201007,000000,5.05,5.06,4.855,5.03,15562,0
+TSQ.US,D,20201008,000000,5.08,5.08,5,5.01,4657,0
+TSQ.US,D,20201009,000000,5,5.0288,4.88,4.89,12183,0
+TSQ.US,D,20201012,000000,4.92,5,4.85,5,5898,0
+TSQ.US,D,20201013,000000,5.04,5.04,4.93,4.985,11819,0
+TSQ.US,D,20201014,000000,4.9589,5.01,4.755,4.78,6576,0
+TSQ.US,D,20201015,000000,4.78,4.87,4.67,4.81,4701,0
+TSQ.US,D,20201016,000000,4.83,4.83,4.71,4.73,4619,0
+TSQ.US,D,20201019,000000,4.79,4.81,4.7,4.7,3690,0
+TSQ.US,D,20201020,000000,4.74,4.74,4.64,4.73,5583,0
+TSQ.US,D,20201021,000000,4.665,4.73,4.63,4.72,9006,0
+TSQ.US,D,20201022,000000,4.66,4.7,4.66,4.67,11943,0
+TSQ.US,D,20201023,000000,4.67,4.71,4.67,4.71,6370,0
+TSQ.US,D,20201026,000000,4.69,4.71,4.66,4.67,7029,0
+TSQ.US,D,20201027,000000,4.7,4.7,4.64,4.65,14172,0
+TSQ.US,D,20201028,000000,4.6,4.62,4.5,4.56,16142,0
+TSQ.US,D,20201029,000000,4.53,4.59,4.5,4.59,7994,0
+TSQ.US,D,20201030,000000,4.525,4.57,4.5,4.52,11766,0
+TSQ.US,D,20201102,000000,4.53,4.59,4.52,4.56,3783,0
+TSQ.US,D,20201103,000000,4.59,4.75,4.59,4.75,12816,0
+TSQ.US,D,20201104,000000,4.79,4.79,4.6,4.6,28937,0
+TSQ.US,D,20201105,000000,4.65,4.75,4.6,4.63,12563,0
+TSQ.US,D,20201106,000000,4.83,5.04,4.79,4.96,10664,0
+TSQ.US,D,20201109,000000,5.1,5.62,5.1,5.38,48391,0
+TSQ.US,D,20201110,000000,5.29,5.4201,5.29,5.38,8858,0
+TSQ.US,D,20201111,000000,5.38,5.61,5.38,5.56,12109,0
+TSQ.US,D,20201112,000000,5.58,5.58,5.32,5.34,9351,0
+TSQ.US,D,20201113,000000,5.31,5.47,5.27,5.42,13324,0
+TSQ.US,D,20201116,000000,5.56,5.6,5.51,5.51,14386,0
+TSQ.US,D,20201117,000000,5.53,5.63,5.53,5.59,10516,0
+TSQ.US,D,20201118,000000,5.57,5.57,5.446,5.52,8983,0
+TSQ.US,D,20201119,000000,5.55,5.64,5.4971,5.61,24478,0
+TSQ.US,D,20201120,000000,5.74,6.27,5.48,6.05,56375,0
+TSQ.US,D,20201123,000000,6.04,6.24,6.04,6.17,17133,0
+TSQ.US,D,20201124,000000,6.21,6.21,5.87,6.01,31928,0
+TSQ.US,D,20201125,000000,5.91,6.03,5.91,6.01,14535,0
+TSQ.US,D,20201127,000000,5.99,6.23,5.99,6.23,3890,0
+TSQ.US,D,20201130,000000,6.11,6.75,6.08,6.7,27029,0
+TSQ.US,D,20201201,000000,6.77,6.815,6.6,6.72,15017,0
+TSQ.US,D,20201202,000000,6.7201,6.78,6.34,6.61,25199,0
+TSQ.US,D,20201203,000000,6.56,7,6.41,7,26741,0
+TSQ.US,D,20201204,000000,6.96,7.25,6.96,7.15,15421,0
+TSQ.US,D,20201207,000000,7.1,7.36,7.1,7.27,17746,0
+TSQ.US,D,20201208,000000,7.22,7.49,7.22,7.36,9413,0
+TSQ.US,D,20201209,000000,7.47,7.72,7.31,7.71,17245,0
+TSQ.US,D,20201210,000000,7.67,7.7,7.51,7.68,12317,0
+TSQ.US,D,20201211,000000,7.7,7.72,7.6,7.72,14500,0
+TSQ.US,D,20201214,000000,7.9,7.9,7.6,7.67,34654,0
+TSQ.US,D,20201215,000000,7.77,8.17,7.7,7.7575,80617,0
+TSQ.US,D,20201216,000000,7.99,8,7.67,7.68,23923,0
+TSQ.US,D,20201217,000000,7.75,7.75,7.37,7.43,17475,0
+TSQ.US,D,20201218,000000,7.4,7.4,6.57,6.57,52801,0
+TSQ.US,D,20201221,000000,6.5,6.8,6.4472,6.78,32152,0
+TSQ.US,D,20201222,000000,6.75,6.81,6.59,6.6,10314,0
+TSQ.US,D,20201223,000000,6.66,6.81,6.53,6.65,15701,0
+TSQ.US,D,20201224,000000,6.78,6.78,6.52,6.71,3743,0
+TSQ.US,D,20201228,000000,6.71,6.85,6.6102,6.75,11917,0
+TSQ.US,D,20201229,000000,6.7,6.95,6.6,6.67,14034,0
+TSQ.US,D,20201230,000000,6.67,6.9,6.62,6.9,40328,0
+TSQ.US,D,20201231,000000,6.82,6.88,6.63,6.66,26212,0
+TSQ.US,D,20210104,000000,6.66,6.72,6.572,6.61,20615,0
+TSQ.US,D,20210105,000000,6.61,6.86,6.61,6.8,26642,0
+TSQ.US,D,20210106,000000,6.78,7.16,6.78,6.98,32167,0
+TSQ.US,D,20210107,000000,6.96,7.1,6.9,7.06,22575,0
+TSQ.US,D,20210108,000000,7.01,7.18,7,7.11,18249,0
+TSQ.US,D,20210111,000000,7.1,7.24,7.09,7.21,25840,0
+TSQ.US,D,20210112,000000,7.16,7.21,7.08,7.21,24934,0
+TSQ.US,D,20210113,000000,7.0489,7.33,7.03,7.31,11778,0
+TSQ.US,D,20210114,000000,7.4,7.43,7.315,7.36,30699,0
+TSQ.US,D,20210115,000000,7.35,7.58,7.35,7.58,21120,0
+TSQ.US,D,20210119,000000,7.68,7.94,7.6361,7.76,33547,0
+TSQ.US,D,20210120,000000,7.82,7.83,7.63,7.67,16604,0
+TSQ.US,D,20210121,000000,7.73,7.73,7.63,7.67,49540,0
+TSQ.US,D,20210122,000000,7.68,7.91,7.68,7.86,13203,0
+TSQ.US,D,20210125,000000,8.51,8.89,8.5,8.75,207942,0
+TSQ.US,D,20210126,000000,8.8,8.8,8.6,8.74,50629,0
+TSQ.US,D,20210127,000000,9,9,8.7,8.8,102569,0
+TSQ.US,D,20210128,000000,8.83,9.5,8.78,9.33,150087,0
+TSQ.US,D,20210129,000000,9.2,11.25,9.17,9.98,424225,0
+TSQ.US,D,20210201,000000,10.12,10.56,9.6701,9.99,174200,0
+TSQ.US,D,20210202,000000,10.01,10.4265,9.6401,10.18,104421,0
+TSQ.US,D,20210203,000000,10.11,10.48,9.6775,10.05,157584,0
+TSQ.US,D,20210204,000000,9.94,10.39,9.94,10.31,106145,0
+TSQ.US,D,20210205,000000,10.38,10.55,10.1293,10.5,70497,0
+TSQ.US,D,20210208,000000,10.57,10.92,10.57,10.77,115611,0
+TSQ.US,D,20210209,000000,10.8,11,10.56,10.66,224288,0
+TSQ.US,D,20210210,000000,10.7,10.7,9.9401,10.36,100074,0
+TSQ.US,D,20210211,000000,10.28,10.67,10.17,10.27,96290,0
+TSQ.US,D,20210212,000000,10.35,10.6,10.35,10.57,86352,0
+TSQ.US,D,20210216,000000,10.67,11.0659,10.49,10.5,75491,0
+TSQ.US,D,20210217,000000,10.57,10.73,9.33,10.17,167465,0
+TSQ.US,D,20210218,000000,10.14,10.64,9.7601,10.61,39871,0
+TSQ.US,D,20210219,000000,10.69,10.8399,10.28,10.54,79257,0
+TSQ.US,D,20210222,000000,10.66,10.91,10.13,10.15,86602,0
+TSQ.US,D,20210223,000000,10.22,10.3,9.7691,10.24,55895,0
+TSQ.US,D,20210224,000000,10.18,10.655,10.17,10.55,183658,0
+TSQ.US,D,20210225,000000,10.49,10.61,9.81,10.16,79522,0
+TSQ.US,D,20210226,000000,10.18,11.02,9.87,10.9,168626,0
+TSQ.US,D,20210301,000000,10.71,11.01,10.52,10.7,102730,0
+TSQ.US,D,20210302,000000,10.8,10.8,10.36,10.5,37876,0
+TSQ.US,D,20210303,000000,10.56,11,10.445,10.52,84665,0
+TSQ.US,D,20210304,000000,10.53,10.53,10.07,10.21,49284,0
+TSQ.US,D,20210305,000000,10.22,10.54,10.07,10.4,44219,0
+TSQ.US,D,20210308,000000,10.4,10.74,10.38,10.46,43626,0
+TSQ.US,D,20210309,000000,10.46,10.7,10.22,10.51,32563,0
+TSQ.US,D,20210310,000000,10.05,10.4,9.66,10.29,195018,0
+TSQ.US,D,20210311,000000,10.2,10.5,10.15,10.48,100361,0
+TSQ.US,D,20210312,000000,10.34,10.6,10.28,10.54,66878,0
+TSQ.US,D,20210315,000000,10.38,10.76,10.24,10.71,88673,0
+TSQ.US,D,20210316,000000,10.32,10.64,10.085,10.47,85088,0
+TSQ.US,D,20210317,000000,10.59,12.06,10.3,11.75,431855,0
+TSQ.US,D,20210318,000000,11.6,12.08,11.57,12,343310,0
+TSQ.US,D,20210319,000000,12,12,11.02,11.02,192075,0
+TSQ.US,D,20210322,000000,11.29,12.06,11.02,11.87,199295,0
+TSQ.US,D,20210323,000000,12.5,12.505,10.75,10.94,182985,0
+TSQ.US,D,20210324,000000,10.92,10.95,10.1103,10.18,141373,0
+TSQ.US,D,20210325,000000,10.15,10.56,9.94,10.35,85206,0
+TSQ.US,D,20210326,000000,10.35,10.36,9.895,10.29,130305,0
+TSQ.US,D,20210329,000000,10.06,10.23,9.69,10.07,81018,0
+TSQ.US,D,20210330,000000,9.91,10.5,9.88,10.5,69659,0
+TSQ.US,D,20210331,000000,10.53,10.73,10.26,10.73,76558,0
+TSQ.US,D,20210401,000000,10.69,11.01,10.39,11.01,58898,0
+TSQ.US,D,20210405,000000,10.82,10.86,10.45,10.6,63314,0
+TSQ.US,D,20210406,000000,10.51,10.55,10.45,10.52,21430,0
+TSQ.US,D,20210407,000000,10.55,10.72,10.39,10.5,49555,0
+TSQ.US,D,20210408,000000,10.59,10.6,10.1401,10.49,45877,0
+TSQ.US,D,20210409,000000,10.38,10.835,10.19,10.22,103857,0
+TSQ.US,D,20210412,000000,10.12,10.3,9.8189,10.04,38245,0
+TSQ.US,D,20210413,000000,9.83,10.12,9.73,10,54166,0
+TSQ.US,D,20210414,000000,10,10.11,9.89,9.95,34136,0
+TSQ.US,D,20210415,000000,10.08,10.14,9.89,9.97,28255,0
+TSQ.US,D,20210416,000000,9.85,9.97,9.48,9.78,122341,0
+TSQ.US,D,20210419,000000,9.76,9.87,9.55,9.75,57257,0
+TSQ.US,D,20210420,000000,9.73,9.74,9.39,9.67,26387,0
+TSQ.US,D,20210421,000000,9.55,10.04,9.52,9.85,21622,0
+TSQ.US,D,20210422,000000,9.83,9.96,9.735,9.77,32852,0
+TSQ.US,D,20210423,000000,9.8,10.045,9.69,9.87,31362,0
+TSQ.US,D,20210426,000000,9.87,10.05,9.84,9.88,23136,0
+TSQ.US,D,20210427,000000,9.9,10.2522,9.9,10.08,13533,0
+TSQ.US,D,20210428,000000,9.99,10.07,9.95,10.06,14344,0
+TSQ.US,D,20210429,000000,10.03,10.305,10.03,10.19,31836,0
+TSQ.US,D,20210430,000000,10.13,10.35,10.12,10.3,29175,0
+TSQ.US,D,20210503,000000,10.35,10.39,10.09,10.12,28989,0
+TSQ.US,D,20210504,000000,10.03,10.13,9.95,10.09,33429,0
+TSQ.US,D,20210505,000000,10.07,10.19,10.01,10.12,19039,0
+TSQ.US,D,20210506,000000,10.18,10.21,9.9022,10.01,8787,0
+TSQ.US,D,20210507,000000,9.97,10.35,9.78,10.35,30349,0
+TSQ.US,D,20210510,000000,11.16,11.84,10.917,11.64,137389,0
+TSQ.US,D,20210511,000000,11.41,11.7163,11.28,11.56,20993,0
+TSQ.US,D,20210512,000000,11.5,11.87,11.48,11.56,69028,0
+TSQ.US,D,20210513,000000,11.6,12.24,11.56,12.18,94661,0
+TSQ.US,D,20210514,000000,12.35,12.9899,12.24,12.86,120160,0
+TSQ.US,D,20210517,000000,12.7,12.91,12.645,12.86,54308,0
+TSQ.US,D,20210518,000000,13.3,14,13.05,13.5,188276,0
+TSQ.US,D,20210519,000000,13.7,13.72,12.83,13.5,65092,0
+TSQ.US,D,20210520,000000,13.5,13.5,13.11,13.44,46833,0
+TSQ.US,D,20210521,000000,13.44,13.57,13.28,13.38,49981,0
+TSQ.US,D,20210524,000000,13.6,13.6799,13.3,13.44,46346,0
+TSQ.US,D,20210525,000000,13.6,13.67,12.87,12.92,42308,0
+TSQ.US,D,20210526,000000,13.2,13.75,13.06,13.37,91486,0
+TSQ.US,D,20210527,000000,13.56,13.6865,13.34,13.62,71472,0
+TSQ.US,D,20210528,000000,13.69,13.935,13.46,13.83,133101,0
+TSQ.US,D,20210601,000000,14.23,14.2348,13.78,13.8,151348,0
+TSQ.US,D,20210602,000000,13.82,13.98,13.6584,13.93,74105,0
+TSQ.US,D,20210603,000000,13.93,14.0838,13.7921,13.93,73985,0
+TSQ.US,D,20210604,000000,13.99,13.9999,13.48,13.6,63453,0
+TSQ.US,D,20210607,000000,13.88,14.01,13.65,13.89,67609,0
+TSQ.US,D,20210608,000000,14.18,14.39,13.88,14,104603,0
+TSQ.US,D,20210609,000000,14,14,13.615,13.78,75360,0
+TSQ.US,D,20210610,000000,13.79,14.04,13.79,14,64006,0
+TSQ.US,D,20210611,000000,14.2,14.34,13.95,14.1,171468,0
+TSQ.US,D,20210614,000000,14,14.25,13.78,13.9,74686,0
+TSQ.US,D,20210615,000000,13.97,14.06,13.8,14.01,69008,0
+TSQ.US,D,20210616,000000,13.94,14.05,13.77,14.04,53582,0
+TSQ.US,D,20210617,000000,13.96,13.96,13.31,13.58,70339,0
+TSQ.US,D,20210618,000000,13.28,13.28,11.485,11.56,181108,0
+TSQ.US,D,20210621,000000,11.49,12.31,11.48,12.13,94417,0
+TSQ.US,D,20210622,000000,12.2,12.345,11.72,12.3,85448,0
+TSQ.US,D,20210623,000000,12.2,12.69,12.2,12.56,58032,0
+TSQ.US,D,20210624,000000,12.67,13.29,12.624,12.9,56751,0
+TSQ.US,D,20210625,000000,12.93,13.04,12.49,12.49,66707,0
+TSQ.US,D,20210628,000000,12.44,12.73,12.2501,12.49,41570,0
+TSQ.US,D,20210629,000000,12.54,12.735,12.365,12.38,28219,0
+TSQ.US,D,20210630,000000,12.27,12.98,12.27,12.75,77191,0
+TSQ.US,D,20210701,000000,12.88,13.55,12.7,13.36,37801,0
+TSQ.US,D,20210702,000000,13.35,13.48,13.0501,13.28,22533,0
+TSQ.US,D,20210706,000000,13.35,13.35,12.74,12.87,27589,0
+TSQ.US,D,20210707,000000,12.77,12.93,12.48,12.87,33764,0
+TSQ.US,D,20210708,000000,12.51,13.07,12.4001,12.91,41545,0
+TSQ.US,D,20210709,000000,13,13.58,13,13.45,39651,0
+TSQ.US,D,20210712,000000,13.45,13.498,13.09,13.27,23389,0
+TSQ.US,D,20210713,000000,13,13.215,12.54,12.54,38811,0
+TSQ.US,D,20210714,000000,12.43,12.62,12.24,12.24,34470,0
+TSQ.US,D,20210715,000000,12.03,12.48,11.95,11.98,32052,0
+TSQ.US,D,20210716,000000,12.23,12.24,11.83,11.83,35550,0
+TSQ.US,D,20210719,000000,11.4,11.5869,11.03,11.55,43748,0
+TSQ.US,D,20210720,000000,11.51,12.3,11.51,11.99,29612,0
+TSQ.US,D,20210721,000000,12.2,12.45,11.95,12.07,33017,0
+TSQ.US,D,20210722,000000,12.12,12.21,11.88,12.03,23685,0
+TSQ.US,D,20210723,000000,11.88,12.15,11.88,12.09,20502,0
+TSQ.US,D,20210726,000000,12.09,12.42,12.05,12.28,30638,0
+TSQ.US,D,20210727,000000,12.11,12.21,11.94,11.97,8935,0
+TSQ.US,D,20210728,000000,12,12.35,11.88,12.18,21767,0
+TSQ.US,D,20210729,000000,12.28,12.34,12.09,12.1,26190,0
+TSQ.US,D,20210730,000000,12.1,12.325,12.099,12.29,16378,0
+TSQ.US,D,20210802,000000,12.4,12.48,12.2,12.3,27974,0
+TSQ.US,D,20210803,000000,12.64,13.38,12.5,13.13,83611,0
+TSQ.US,D,20210804,000000,12.91,13.18,12.87,13.08,23563,0
+TSQ.US,D,20210805,000000,13.16,13.58,13.05,13.52,82333,0
+TSQ.US,D,20210806,000000,13.58,13.58,13.01,13.07,35641,0
+TSQ.US,D,20210809,000000,13.05,13.48,12.91,13.06,26746,0
+TSQ.US,D,20210810,000000,13.19,13.2,12.82,12.94,37486,0
+TSQ.US,D,20210811,000000,12.9,13.215,12.8,12.95,36534,0
+TSQ.US,D,20210812,000000,12.9,12.91,12.45,12.48,48466,0
+TSQ.US,D,20210813,000000,12.6,12.77,12.3951,12.67,38414,0
+TSQ.US,D,20210816,000000,12.7,12.74,12.4,12.44,23128,0
+TSQ.US,D,20210817,000000,12.34,12.37,12.21,12.3,39829,0
+TSQ.US,D,20210818,000000,12.285,12.39,11.9,11.96,32762,0
+TSQ.US,D,20210819,000000,11.81,12.1,11.75,12.03,24129,0
+TSQ.US,D,20210820,000000,11.99,12.07,11.739,12.04,34407,0
+TSQ.US,D,20210823,000000,12.09,12.19,11.9784,12.11,14469,0
+TSQ.US,D,20210824,000000,12.07,12.2699,11.92,11.97,28212,0
+TSQ.US,D,20210825,000000,11.89,12.705,11.89,12.58,31595,0
+TSQ.US,D,20210826,000000,12.62,12.825,12.37,12.47,9442,0
+TSQ.US,D,20210827,000000,12.43,13.13,12.41,13.06,26831,0
+TSQ.US,D,20210830,000000,13.06,13.25,12.79,12.85,17972,0
+TSQ.US,D,20210831,000000,12.76,12.92,12.63,12.86,25110,0
+TSQ.US,D,20210901,000000,13.04,13.21,12.84,13,40679,0
+TSQ.US,D,20210902,000000,13.1,13.1,12.8,12.82,7090,0
+TSQ.US,D,20210903,000000,12.84,12.91,12.57,12.91,20196,0
+TSQ.US,D,20210907,000000,12.82,13.06,12.82,13,18028,0
+TSQ.US,D,20210908,000000,12.87,12.94,12.82,12.83,20515,0
+TSQ.US,D,20210909,000000,12.81,13.64,12.65,12.78,91566,0
+TSQ.US,D,20210910,000000,12.8,12.81,12.3,12.55,39901,0
+TSQ.US,D,20210913,000000,12.6,12.8,12.37,12.66,30194,0
+TSQ.US,D,20210914,000000,12.65,12.83,12.45,12.54,4990,0
+TSQ.US,D,20210915,000000,12.49,12.78,12.36,12.71,30567,0
+TSQ.US,D,20210916,000000,12.67,12.83,12.45,12.57,19156,0
+TSQ.US,D,20210917,000000,12.53,12.73,12.38,12.53,14442,0
+TSQ.US,D,20210920,000000,12.39,12.58,12.05,12.49,40689,0
+TSQ.US,D,20210921,000000,12.47,12.98,12.29,12.86,24734,0
+TSQ.US,D,20210922,000000,12.75,13.23,12.68,13.09,23269,0
+TSQ.US,D,20210923,000000,13.25,13.3576,12.9101,13.06,42639,0
+TSQ.US,D,20210924,000000,13,13.17,13,13.09,24539,0
+TSQ.US,D,20210927,000000,13.11,13.11,12.92,12.92,13831,0
+TSQ.US,D,20210928,000000,12.9,12.96,12.775,12.79,13195,0
+TSQ.US,D,20210929,000000,12.82,12.94,12.76,12.94,8312,0
+TSQ.US,D,20210930,000000,12.88,13.11,12.77,13.07,33463,0
+TSQ.US,D,20211001,000000,13.05,13.2,12.86,12.87,19686,0
+TSQ.US,D,20211004,000000,12.87,13.0409,12.78,12.87,5472,0
+TSQ.US,D,20211005,000000,12.97,13.1,12.765,13.1,9839,0
+TSQ.US,D,20211006,000000,13,13.1,12.85,13.02,6358,0
+TSQ.US,D,20211007,000000,13.11,13.16,13,13.08,24970,0
+TSQ.US,D,20211008,000000,13.1,13.64,13.1,13.32,195238,0
+TSQ.US,D,20211011,000000,13.47,13.75,13.47,13.6,70691,0
+TSQ.US,D,20211012,000000,13.7,13.73,13.48,13.62,48221,0
+TSQ.US,D,20211013,000000,13.69,13.69,13.29,13.34,21400,0
+TSQ.US,D,20211014,000000,13.46,13.62,13.3,13.57,44624,0
+TSQ.US,D,20211015,000000,13.61,13.7,13.42,13.48,31574,0
+TSQ.US,D,20211018,000000,13.53,14.4399,13.5,13.95,203230,0
+TSQ.US,D,20211019,000000,14.08,14.21,13.6,13.83,42872,0
+TSQ.US,D,20211020,000000,13.83,14.11,13.68,13.76,34282,0
+TSQ.US,D,20211021,000000,13.71,14.1,13.44,13.99,34446,0
+TSQ.US,D,20211022,000000,14.01,14.01,12.73,12.96,74518,0
+TSQ.US,D,20211025,000000,13.12,13.12,12.6838,13.09,35202,0
+TSQ.US,D,20211026,000000,13.19,13.19,12.83,13,38673,0
+TSQ.US,D,20211027,000000,13.04,13.16,12.78,12.85,14435,0
+TSQ.US,D,20211028,000000,12.91,12.95,12.61,12.77,21896,0
+TSQ.US,D,20211029,000000,12.69,13.4,12.58,13.32,25484,0
+TSQ.US,D,20211101,000000,13.35,13.69,13.35,13.44,57373,0
+TSQ.US,D,20211102,000000,13.71,14.2499,13.54,13.8,57700,0
+TSQ.US,D,20211103,000000,13.93,14.2,13.8601,13.99,37135,0
+TSQ.US,D,20211104,000000,14.09,14.09,13.86,13.95,21001,0
+TSQ.US,D,20211105,000000,14.01,14.01,13.65,13.91,35129,0
+TSQ.US,D,20211108,000000,14.03,15.19,13.71,14.49,381640,0
+TSQ.US,D,20211109,000000,14.41,14.77,13.8735,14.75,109528,0
+TSQ.US,D,20211110,000000,14.6,15.3299,14.6,14.75,51533,0
+TSQ.US,D,20211111,000000,14.9614,15.0962,14.2,14.35,71967,0
+TSQ.US,D,20211112,000000,14.47,14.6999,14.2798,14.46,22136,0
+TSQ.US,D,20211115,000000,14.6,14.75,13.95,14.09,51867,0
+TSQ.US,D,20211116,000000,13.95,13.9611,12.54,13.05,260423,0
+TSQ.US,D,20211117,000000,13.04,13.23,12.895,13.23,38223,0
+TSQ.US,D,20211118,000000,13.23,13.23,12.91,13.22,29305,0
+TSQ.US,D,20211119,000000,13.24,13.53,12.95,13.41,28778,0
+TSQ.US,D,20211122,000000,13.3,13.45,12.9,13,53315,0
+TSQ.US,D,20211123,000000,12.97,12.99,12.05,12.18,54883,0
+TSQ.US,D,20211124,000000,12.09,12.74,12.07,12.67,26644,0
+TSQ.US,D,20211126,000000,12.45,12.68,12.01,12.68,23786,0
+TSQ.US,D,20211129,000000,12.6,12.7,12.26,12.7,49871,0
+TSQ.US,D,20211130,000000,12.49,12.74,12.29,12.65,37748,0
+TSQ.US,D,20211201,000000,12.81,13.09,12.38,12.54,52170,0
+TSQ.US,D,20211202,000000,12.5,12.66,12.46,12.66,24858,0
+TSQ.US,D,20211203,000000,12.57,12.66,12.46,12.57,20323,0
+TSQ.US,D,20211206,000000,12.53,12.9899,12.46,12.58,20028,0
+TSQ.US,D,20211207,000000,12.85,13.21,12.7707,12.94,16518,0
+TSQ.US,D,20211208,000000,12.97,12.97,12.72,12.81,12069,0
+TSQ.US,D,20211209,000000,12.66,12.85,12.6,12.8,48542,0
+TSQ.US,D,20211210,000000,12.9,13.07,12.65,12.92,12227,0
+TSQ.US,D,20211213,000000,12.92,13.23,12.47,12.52,23928,0
+TSQ.US,D,20211214,000000,12.49,12.64,12.03,12.64,42736,0
+TSQ.US,D,20211215,000000,12.53,12.7532,12.18,12.31,31970,0
+TSQ.US,D,20211216,000000,12.4,12.5,12.05,12.1,27796,0
+TSQ.US,D,20211217,000000,12.07,12.25,11.88,12.08,52290,0
+TSQ.US,D,20211220,000000,12.02,12.2,11.911,12.11,25281,0
+TSQ.US,D,20211221,000000,12.23,12.66,12.2,12.5,47168,0
+TSQ.US,D,20211222,000000,12.7,12.81,12.44,12.75,20103,0
+TSQ.US,D,20211223,000000,12.87,12.99,12.47,12.96,13962,0
+TSQ.US,D,20211227,000000,13,13.42,12.69,13.1,12848,0
+TSQ.US,D,20211228,000000,12.98,13.1054,12.73,12.92,22345,0
+TSQ.US,D,20211229,000000,12.95,13.06,12.55,12.66,42189,0
+TSQ.US,D,20211230,000000,12.71,12.75,12.48,12.51,17634,0
+TSQ.US,D,20211231,000000,12.55,13.45,12.4,13.33,34323,0
+TSQ.US,D,20220103,000000,13.17,13.7,13.17,13.52,28493,0
+TSQ.US,D,20220104,000000,13.55,13.55,12.64,12.84,20301,0
+TSQ.US,D,20220105,000000,12.81,12.82,12.2,12.23,41132,0
+TSQ.US,D,20220106,000000,12.2,12.27,11.91,12.04,57793,0
+TSQ.US,D,20220107,000000,12.15,12.18,11.8,11.95,23711,0
+TSQ.US,D,20220110,000000,11.93,12.05,11.46,11.53,39078,0
+TSQ.US,D,20220111,000000,11.47,11.67,11.36,11.6,24993,0
+TSQ.US,D,20220112,000000,11.74,11.97,11.65,11.96,13341,0
+TSQ.US,D,20220113,000000,12.14,12.45,12,12.37,37870,0
+TSQ.US,D,20220114,000000,12.34,12.69,11.95,12.3,28120,0
+TSQ.US,D,20220118,000000,12.21,12.3,11.77,11.92,12552,0
+TSQ.US,D,20220119,000000,11.87,12.2,11.85,12.07,22190,0
+TSQ.US,D,20220120,000000,12.09,12.36,11.785,12.18,25013,0
+TSQ.US,D,20220121,000000,11.97,12.3049,11.91,12,26691,0
+TSQ.US,D,20220124,000000,11.85,12.34,11.85,12.24,33150,0
+TSQ.US,D,20220125,000000,12.22,12.22,12.06,12.06,35035,0
+TSQ.US,D,20220126,000000,12.08,12.73,12,12.07,22626,0
+TSQ.US,D,20220127,000000,12.33,12.69,12.0051,12.66,24544,0
+TSQ.US,D,20220128,000000,12.54,12.85,12.5375,12.84,28215,0
+TSQ.US,D,20220131,000000,12.82,13.19,12.78,13.18,18675,0
+TSQ.US,D,20220201,000000,13.08,13.08,12.29,12.68,57913,0
+TSQ.US,D,20220202,000000,12.83,12.94,12.61,12.86,6202,0
+TSQ.US,D,20220203,000000,12.74,12.74,12.4,12.55,13732,0
+TSQ.US,D,20220204,000000,12.48,12.5786,12.3,12.41,9933,0
+TSQ.US,D,20220207,000000,12.52,12.73,12.13,12.21,22694,0
+TSQ.US,D,20220208,000000,12.25,12.43,12.23,12.33,15208,0
+TSQ.US,D,20220209,000000,12.33,12.4075,12,12.08,19111,0
+TSQ.US,D,20220210,000000,11.94,12.24,11.63,12.1,32137,0
+TSQ.US,D,20220211,000000,11.9433,12.11,11.93,12.06,27186,0
+TSQ.US,D,20220214,000000,12.11,12.22,11.7776,12.07,30822,0
+TSQ.US,D,20220215,000000,12.15,12.18,11.96,11.99,11255,0
+TSQ.US,D,20220216,000000,12.01,12.17,11.96,12.06,6068,0
+TSQ.US,D,20220217,000000,11.96,12.1088,11.8,11.85,12575,0
+TSQ.US,D,20220218,000000,11.85,11.9619,11.74,11.74,10965,0
+TSQ.US,D,20220222,000000,11.78,11.91,11.41,11.49,12667,0
+TSQ.US,D,20220223,000000,11.56,11.7058,11.16,11.16,12308,0
+TSQ.US,D,20220224,000000,10.86,11.26,10.86,11.02,11721,0
+TSQ.US,D,20220225,000000,11.1,11.41,10.87,11.31,23192,0
+TSQ.US,D,20220228,000000,11.17,11.63,11.03,11.41,25100,0
+TSQ.US,D,20220301,000000,11.35,12.18,11.08,11.98,29466,0
+TSQ.US,D,20220302,000000,12.1,12.1899,11.93,12,25338,0
+TSQ.US,D,20220303,000000,11.76,11.89,11.59,11.78,25276,0
+TSQ.US,D,20220304,000000,11.63,11.825,11.3501,11.57,26259,0
+TSQ.US,D,20220307,000000,11.65,11.855,11.4281,11.71,15264,0
+TSQ.US,D,20220308,000000,11.79,12.23,11.595,12.1,15841,0
+TSQ.US,D,20220309,000000,12.25,12.89,11.8914,12.69,29259,0
+TSQ.US,D,20220310,000000,12.65,12.69,12.26,12.59,53137,0
+TSQ.US,D,20220311,000000,12.67,12.93,12.2216,12.31,31893,0
+TSQ.US,D,20220314,000000,12.34,12.34,11.47,11.6,68144,0
+TSQ.US,D,20220315,000000,11.6,11.6463,11.24,11.26,42031,0
+TSQ.US,D,20220316,000000,11.19,12.32,11,12.31,94590,0
+TSQ.US,D,20220317,000000,12.12,12.65,12.06,12.65,41976,0
+TSQ.US,D,20220318,000000,12.46,13.075,12.26,13.05,47883,0
+TSQ.US,D,20220321,000000,13.05,13.12,12.86,13.1,55921,0
+TSQ.US,D,20220322,000000,13.12,13.16,12.9101,13.06,51988,0
+TSQ.US,D,20220323,000000,13.025,13.025,12.79,12.81,21280,0
+TSQ.US,D,20220324,000000,12.48,12.88,12.48,12.75,23437,0
+TSQ.US,D,20220325,000000,12.69,12.96,12.62,12.62,14193,0
+TSQ.US,D,20220328,000000,12.8,13.02,12.71,12.99,22657,0
+TSQ.US,D,20220329,000000,13.08,13.15,13,13.02,10897,0
+TSQ.US,D,20220330,000000,13.01,13.01,12.85,12.89,10088,0
+TSQ.US,D,20220331,000000,12.94,12.99,12.72,12.79,12482,0
+TSQ.US,D,20220401,000000,12.81,12.81,12.06,12.1,50303,0
+TSQ.US,D,20220404,000000,12.14,12.545,12.14,12.5,16314,0
+TSQ.US,D,20220405,000000,12.52,12.75,12.11,12.12,21955,0
+TSQ.US,D,20220406,000000,12.15,12.285,11.935,12,14797,0
+TSQ.US,D,20220407,000000,12.02,12.035,11.79,11.98,17195,0
+TSQ.US,D,20220408,000000,12.05,12.05,11.5,11.62,43246,0
+TSQ.US,D,20220411,000000,11.57,11.75,11.23,11.51,9630,0
+TSQ.US,D,20220412,000000,11.5574,11.98,11.51,11.79,67202,0
+TSQ.US,D,20220413,000000,11.85,12.04,11.5801,11.95,9546,0
+TSQ.US,D,20220414,000000,12,12.1,11.7,11.91,20666,0
+TSQ.US,D,20220418,000000,11.83,12.06,11.83,12.06,10076,0
+TSQ.US,D,20220419,000000,11.98,12.5,11.91,12.4,43727,0
+TSQ.US,D,20220420,000000,12.53,12.63,12.01,12.19,39245,0
+TSQ.US,D,20220421,000000,12.2,12.35,11.61,11.76,12183,0
+TSQ.US,D,20220422,000000,11.68,11.7,11.4,11.63,48179,0
+TSQ.US,D,20220425,000000,11.5,11.68,11.25,11.5,26672,0
+TSQ.US,D,20220426,000000,11.5,11.5,11.25,11.26,10790,0
+TSQ.US,D,20220427,000000,11.25,11.5,11.12,11.13,33450,0
+TSQ.US,D,20220428,000000,11.26,11.26,11.09,11.1,31992,0
+TSQ.US,D,20220429,000000,11.1,11.1,10.81,10.9,22268,0
+TSQ.US,D,20220502,000000,10.99,11.0299,10.86,10.91,18267,0
+TSQ.US,D,20220503,000000,11.0324,11.21,10.97,11.09,14713,0
+TSQ.US,D,20220504,000000,11.19,11.22,10.81,11.11,17490,0
+TSQ.US,D,20220505,000000,11.1,11.1,10.78,10.82,9209,0
+TSQ.US,D,20220506,000000,11.11,11.13,10.6,11.06,24816,0
+TSQ.US,D,20220509,000000,11,11,10.22,10.23,18241,0
+TSQ.US,D,20220510,000000,10.19,10.38,9.36,9.72,191787,0
+TSQ.US,D,20220511,000000,9.97,10.27,9.88,10.01,133597,0
+TSQ.US,D,20220512,000000,9.93,10.31,9.74,9.95,63289,0
+TSQ.US,D,20220513,000000,10.06,10.3,9.79,10.23,19009,0
+TSQ.US,D,20220516,000000,10.34,10.73,10.18,10.59,17167,0
+TSQ.US,D,20220517,000000,10.74,10.74,10.5833,10.71,3753,0
+TSQ.US,D,20220518,000000,10.49,10.78,10.25,10.3,8800,0
+TSQ.US,D,20220519,000000,10.24,10.32,9.98,10.04,16587,0
+TSQ.US,D,20220520,000000,10.11,10.16,9.875,10,20339,0
+TSQ.US,D,20220523,000000,10.02,10.2235,9.8101,9.97,37301,0
+TSQ.US,D,20220524,000000,9.81,10.02,9.45,9.5,93793,0
+TSQ.US,D,20220525,000000,9.3,9.9284,9.23,9.87,236427,0
+TSQ.US,D,20220526,000000,9.6,10.05,9.6,9.95,24602,0
+TSQ.US,D,20220527,000000,9.99,10.0253,9.95,9.97,64630,0
+TSQ.US,D,20220531,000000,10,10,9.61,9.85,47530,0
+TSQ.US,D,20220601,000000,10,10,9.81,9.84,41131,0
+TSQ.US,D,20220602,000000,9.95,10.11,9.86,9.86,135014,0
+TSQ.US,D,20220603,000000,9.89,10.06,9.85,9.96,59727,0
+TSQ.US,D,20220606,000000,9.96,10.28,9.75,9.84,63484,0
+TSQ.US,D,20220607,000000,9.89,10.07,9.8,9.96,29000,0
+TSQ.US,D,20220608,000000,10.03,10.0789,9.9,9.92,42320,0
+TSQ.US,D,20220609,000000,9.86,10.09,9.85,9.92,32901,0
+TSQ.US,D,20220610,000000,9.82,9.82,9.48,9.62,30961,0
+TSQ.US,D,20220613,000000,9.4,9.4,8.75,8.78,65661,0
+TSQ.US,D,20220614,000000,8.899,8.99,8.56,8.56,41289,0
+TSQ.US,D,20220615,000000,8.73,8.96,8.6,8.76,40533,0
+TSQ.US,D,20220616,000000,8.73,8.75,8.37,8.42,44700,0
+TSQ.US,D,20220617,000000,8.5,8.59,8.16,8.16,53161,0
+TSQ.US,D,20220621,000000,8.27,8.53,8.03,8.4,48948,0
+TSQ.US,D,20220622,000000,8.4492,8.885,8.32,8.6,46746,0
+TSQ.US,D,20220623,000000,8.72,9.1,8.6,8.91,46781,0
+TSQ.US,D,20220624,000000,9.475,9.59,9,9,12901,0
+TSQ.US,D,20220627,000000,9.05,9.1016,8.97,9.04,12900,0
+TSQ.US,D,20220628,000000,9.14,9.17,8.59,8.59,12738,0
+TSQ.US,D,20220629,000000,8.54,8.5536,8.05,8.08,14009,0
+TSQ.US,D,20220630,000000,8.16,8.22,8.1075,8.19,12301,0
+TSQ.US,D,20220701,000000,8.09,8.41,8.09,8.36,22494,0
+TSQ.US,D,20220705,000000,8.31,8.32,8.135,8.21,56583,0
+TSQ.US,D,20220706,000000,8.24,8.305,7.94,7.95,58424,0
+TSQ.US,D,20220707,000000,8.25,8.77,8.25,8.45,36932,0
+TSQ.US,D,20220708,000000,8.52,8.61,8.41,8.47,15260,0
+TSQ.US,D,20220711,000000,8.54,8.68,8.31,8.39,64824,0
+TSQ.US,D,20220712,000000,8.48,8.64,8.33,8.64,11097,0
+TSQ.US,D,20220713,000000,8.65,8.7,8.44,8.66,9587,0
+TSQ.US,D,20220714,000000,8.62,8.62,8.15,8.26,17288,0
+TSQ.US,D,20220715,000000,8.45,8.45,7.93,7.97,51064,0
+TSQ.US,D,20220718,000000,8.04,8.2478,7.91,8.02,55800,0
+TSQ.US,D,20220719,000000,8.17,8.27,8,8.1,41420,0
+TSQ.US,D,20220720,000000,8.09,8.29,8.07,8.27,38786,0
+TSQ.US,D,20220721,000000,8.25,8.46,8.1,8.12,13129,0
+TSQ.US,D,20220722,000000,8.2,8.26,8.05,8.14,8342,0
+TSQ.US,D,20220725,000000,8.18,8.2,7.9,7.9,15060,0
+TSQ.US,D,20220726,000000,7.97,7.97,7.7087,7.83,41760,0
+TSQ.US,D,20220727,000000,7.9,8.49,7.9,8.23,66086,0
+TSQ.US,D,20220728,000000,8.43,8.6513,8.03,8.1,30239,0
+TSQ.US,D,20220729,000000,8.2,8.2,7.95,8,24658,0
+TSQ.US,D,20220801,000000,8,8.1799,7.85,7.9,79660,0
+TSQ.US,D,20220802,000000,8.11,9,8.02,8.94,175788,0
+TSQ.US,D,20220803,000000,9,9.229,9,9.04,82906,0
+TSQ.US,D,20220804,000000,9.12,9.33,9.12,9.3,19137,0
+TSQ.US,D,20220805,000000,9.28,9.31,8.94,9.1,57942,0
+TSQ.US,D,20220808,000000,9.45,9.7853,9.45,9.55,73786,0
+TSQ.US,D,20220809,000000,9.71,9.8556,8.98,9.05,126975,0
+TSQ.US,D,20220810,000000,9.04,9.45,9.04,9.39,35644,0
+TSQ.US,D,20220811,000000,9.52,9.7,9.18,9.31,43390,0
+TSQ.US,D,20220812,000000,9.31,9.69,9.31,9.65,23890,0
+TSQ.US,D,20220815,000000,9.68,10.21,9.59,10.21,29689,0
+TSQ.US,D,20220816,000000,10.49,10.541,10,10.03,67505,0
+TSQ.US,D,20220817,000000,10.16,10.2977,9.8,9.82,18926,0
+TSQ.US,D,20220818,000000,9.77,9.9395,9.65,9.68,28585,0
+TSQ.US,D,20220819,000000,9.52,9.8118,9.25,9.31,25719,0
+TSQ.US,D,20220822,000000,9.31,9.63,8.8,8.86,24370,0
+TSQ.US,D,20220823,000000,8.83,9.04,8.75,8.99,42062,0
+TSQ.US,D,20220824,000000,8.88,9.1588,8.65,9.03,43372,0
+TSQ.US,D,20220825,000000,9.1,9.1599,8.86,9.06,28836,0
+TSQ.US,D,20220826,000000,8.97,9.08,8.64,8.64,22876,0
+TSQ.US,D,20220829,000000,8.64,8.9201,8.64,8.78,30209,0
+TSQ.US,D,20220830,000000,8.85,8.914,8.58,8.75,27072,0
+TSQ.US,D,20220831,000000,8.83,8.9,8.585,8.7,44145,0
+TSQ.US,D,20220901,000000,8.55,8.61,8.22,8.52,44644,0
+TSQ.US,D,20220902,000000,8.68,8.7398,8.22,8.32,41486,0
+TSQ.US,D,20220906,000000,8.35,8.6,8.23,8.45,38384,0
+TSQ.US,D,20220907,000000,8.54,8.69,8.4994,8.61,28831,0
+TSQ.US,D,20220908,000000,8.5,8.62,8.35,8.58,31864,0
+TSQ.US,D,20220909,000000,8.58,8.765,8.55,8.66,22241,0
+TSQ.US,D,20220912,000000,8.8,8.8,8.05,8.46,42543,0
+TSQ.US,D,20220913,000000,8.24,8.549,8.21,8.25,34165,0
+TSQ.US,D,20220914,000000,8.34,8.4353,8.07,8.07,19412,0
+TSQ.US,D,20220915,000000,8.06,8.2839,8.02,8.09,26117,0
+TSQ.US,D,20220916,000000,8,8.21,7.85,7.85,55019,0
+TSQ.US,D,20220919,000000,7.94,8.02,7.82,7.98,7869,0
+TSQ.US,D,20220920,000000,7.87,7.96,7.8501,7.94,24974,0
+TSQ.US,D,20220921,000000,7.89,7.95,7.72,7.78,33308,0
+TSQ.US,D,20220922,000000,7.79,7.86,7.62,7.8,36886,0
+TSQ.US,D,20220923,000000,7.76,7.85,7.5908,7.7,20826,0
+TSQ.US,D,20220926,000000,7.5701,7.7,7.34,7.39,18930,0
+TSQ.US,D,20220927,000000,7.44,7.5467,7.14,7.25,51152,0
+TSQ.US,D,20220928,000000,7.38,7.59,7.21,7.52,14788,0
+TSQ.US,D,20220929,000000,7.52,7.67,7.24,7.67,17904,0
+TSQ.US,D,20220930,000000,7.55,7.6305,7.26,7.26,17100,0
+TSQ.US,D,20221003,000000,7.3,7.4673,7.26,7.36,20138,0
+TSQ.US,D,20221004,000000,7.46,7.715,7.46,7.59,24573,0
+TSQ.US,D,20221005,000000,7.6,7.78,7.445,7.66,22775,0
+TSQ.US,D,20221006,000000,7.4781,7.677,7.4781,7.59,22111,0
+TSQ.US,D,20221007,000000,7.5,7.67,7.3166,7.45,45695,0
+TSQ.US,D,20221010,000000,7.45,7.56,7.4,7.47,12088,0
+TSQ.US,D,20221011,000000,7.45,7.61,7.32,7.39,20082,0
+TSQ.US,D,20221012,000000,7.4,7.5,7.27,7.32,14120,0
+TSQ.US,D,20221013,000000,7.26,7.5,7.18,7.5,10975,0
+TSQ.US,D,20221014,000000,7.45,7.535,7.31,7.39,19946,0
+TSQ.US,D,20221017,000000,7.44,7.79,7.4,7.64,42179,0
+TSQ.US,D,20221018,000000,7.8,7.98,7.7,7.79,7532,0
+TSQ.US,D,20221019,000000,7.8599,7.92,7.68,7.74,29529,0
+TSQ.US,D,20221020,000000,7.98,7.99,7.7,7.91,25929,0
+TSQ.US,D,20221021,000000,7.77,7.9438,7.68,7.75,17963,0
+TSQ.US,D,20221024,000000,7.8,7.8,7.4343,7.49,20458,0
+TSQ.US,D,20221025,000000,7.505,7.79,7.36,7.67,24459,0
+TSQ.US,D,20221026,000000,7.6412,7.8401,7.62,7.7,8364,0
+TSQ.US,D,20221027,000000,7.76,7.76,7.38,7.46,26197,0
+TSQ.US,D,20221028,000000,7.41,7.57,7.37,7.5,18978,0
+TSQ.US,D,20221031,000000,7.5,7.66,7.33,7.56,38101,0
+TSQ.US,D,20221101,000000,7.5796,7.78,7.38,7.62,79521,0
+TSQ.US,D,20221102,000000,7.43,7.92,7.4,7.79,32465,0
+TSQ.US,D,20221103,000000,7.71,7.78,7.49,7.66,26437,0
+TSQ.US,D,20221104,000000,7.75,7.8,7.615,7.77,18622,0
+TSQ.US,D,20221107,000000,7.77,8.295,7.77,8.25,35983,0
+TSQ.US,D,20221108,000000,8.19,8.31,7.88,7.88,20773,0
+TSQ.US,D,20221109,000000,7.57,8.065,7.46,8.02,40191,0
+TSQ.US,D,20221110,000000,8.3,8.57,7.93,8.22,57904,0
+TSQ.US,D,20221111,000000,8.24,8.5164,8.1056,8.18,23103,0
+TSQ.US,D,20221114,000000,8.15,8.15,7.74,7.84,36207,0
+TSQ.US,D,20221115,000000,7.91,8.11,7.79,8.03,26016,0
+TSQ.US,D,20221116,000000,8.09,8.09,7.87,7.95,18064,0
+TSQ.US,D,20221117,000000,7.85,7.86,7.56,7.8,26526,0
+TSQ.US,D,20221118,000000,7.95,7.97,7.65,7.7,19087,0
+TSQ.US,D,20221121,000000,7.7,7.7,7.57,7.63,5229,0
+TSQ.US,D,20221122,000000,7.73,7.8673,7.6,7.66,39019,0
+TSQ.US,D,20221123,000000,7.74,7.865,7.53,7.8,18287,0
+TSQ.US,D,20221125,000000,7.8,8,7.71,7.91,9710,0
+TSQ.US,D,20221128,000000,7.88,7.99,7.27,7.28,129410,0
+TSQ.US,D,20221129,000000,7.37,7.4,7.245,7.28,16799,0
+TSQ.US,D,20221130,000000,7.3,7.64,7.12,7.43,54214,0
+TSQ.US,D,20221201,000000,7.37,7.4308,7.15,7.39,26840,0
+TSQ.US,D,20221202,000000,7.22,7.37,7.1869,7.24,8510,0
+TSQ.US,D,20221205,000000,7.2,7.31,7.06,7.13,25700,0
+TSQ.US,D,20221206,000000,7.2,7.25,7.05,7.23,35277,0
+TSQ.US,D,20221207,000000,7.2,7.28,7.19,7.21,15090,0
+TSQ.US,D,20221208,000000,7.3,7.3,7.19,7.2,35879,0
+TSQ.US,D,20221209,000000,7.25,7.33,7.19,7.29,46767,0
+TSQ.US,D,20221212,000000,7.25,7.2859,7.1503,7.23,8428,0
+TSQ.US,D,20221213,000000,7.35,7.39,7.19,7.2,59285,0
+TSQ.US,D,20221214,000000,7.2,7.3124,7.19,7.21,16530,0
+TSQ.US,D,20221215,000000,7.2,7.2999,7.19,7.24,27051,0
+TSQ.US,D,20221216,000000,7.26,7.465,7.19,7.25,23942,0
+TSQ.US,D,20221219,000000,7.2,7.36,7.19,7.24,33662,0
+TSQ.US,D,20221220,000000,7.2,7.4,7.19,7.22,47260,0
+TSQ.US,D,20221221,000000,7.35,7.35,7.2,7.2,5669,0
+TSQ.US,D,20221222,000000,7.2,7.35,7.18,7.28,35340,0
+TSQ.US,D,20221223,000000,7.2747,7.31,7.19,7.22,6974,0
+TSQ.US,D,20221227,000000,7.3,7.36,7.19,7.31,11479,0
+TSQ.US,D,20221228,000000,7.35,7.4744,7.18,7.2,24831,0
+TSQ.US,D,20221229,000000,7.3,7.37,7.18,7.28,68260,0
+TSQ.US,D,20221230,000000,7.24,7.31,7.2,7.25,12095,0
+TSQ.US,D,20230103,000000,7.32,7.3993,7.18,7.2,27061,0
+TSQ.US,D,20230104,000000,7.2,7.36,7.2,7.36,4890,0
+TSQ.US,D,20230105,000000,7.25,7.475,7.23,7.32,10465,0
+TSQ.US,D,20230106,000000,7.35,7.48,7.222,7.24,27662,0
+TSQ.US,D,20230109,000000,7.26,7.51,7.255,7.3,20017,0
+TSQ.US,D,20230110,000000,7.3821,7.445,7.2,7.23,18081,0
+TSQ.US,D,20230111,000000,7.31,7.43,7.2,7.39,15039,0
+TSQ.US,D,20230112,000000,7.28,7.5001,7.23,7.38,42609,0
+TSQ.US,D,20230113,000000,7.38,7.91,7.38,7.85,46471,0
+TSQ.US,D,20230117,000000,7.77,7.77,7.52,7.55,19378,0
+TSQ.US,D,20230118,000000,7.5,7.6784,7.5,7.55,11152,0
+TSQ.US,D,20230119,000000,7.55,7.7001,7.38,7.38,20434,0
+TSQ.US,D,20230120,000000,7.47,7.6473,7.43,7.59,6121,0
+TSQ.US,D,20230123,000000,7.782,7.782,7.42,7.46,5182,0
+TSQ.US,D,20230124,000000,7.4,7.57,7.28,7.35,63811,0
+TSQ.US,D,20230125,000000,7.44,7.49,7.3,7.47,5417,0
+TSQ.US,D,20230126,000000,7.42,7.515,7.3,7.45,18798,0
+TSQ.US,D,20230127,000000,7.48,7.65,7.48,7.58,8637,0
+TSQ.US,D,20230130,000000,7.55,7.67,7.49,7.59,4079,0
+TSQ.US,D,20230131,000000,7.57,7.6,7.49,7.49,18554,0
+TSQ.US,D,20230201,000000,7.43,7.57,7.29,7.36,23258,0
+TSQ.US,D,20230202,000000,7.4,7.6495,7.37,7.44,16716,0
+TSQ.US,D,20230203,000000,7.4,7.5584,7.08,7.37,16518,0
+TSQ.US,D,20230206,000000,7.4269,7.4269,7.21,7.25,18701,0
+TSQ.US,D,20230207,000000,7.25,7.34,7.2,7.21,48366,0
+TSQ.US,D,20230208,000000,7.22,7.3,7.22,7.3,27802,0
+TSQ.US,D,20230209,000000,7.29,7.49,7.215,7.29,19964,0
+TSQ.US,D,20230210,000000,7.33,7.41,7.22,7.27,37345,0
+TSQ.US,D,20230213,000000,7.23,7.36,7.23,7.3,23069,0
+TSQ.US,D,20230214,000000,7.36,7.475,7.26,7.26,8299,0
+TSQ.US,D,20230215,000000,7.23,7.4,7.23,7.27,22800,0
+TSQ.US,D,20230216,000000,7.24,7.4192,7.24,7.32,11345,0
+TSQ.US,D,20230217,000000,7.24,7.39,7.2,7.22,22035,0
+TSQ.US,D,20230221,000000,7.21,7.3,7.13,7.2,60615,0
+TSQ.US,D,20230222,000000,7.3,7.3647,7.2,7.2,2944,0
+TSQ.US,D,20230223,000000,7.31,7.31,7.19,7.23,9164,0
+TSQ.US,D,20230224,000000,7.2,7.2614,7.18,7.2,10633,0
+TSQ.US,D,20230227,000000,7.21,7.285,7.19,7.2,44079,0
+TSQ.US,D,20230228,000000,7.3399,7.3399,7.22,7.23,3848,0
+TSQ.US,D,20230301,000000,7.2079,7.25,7.19,7.21,39111,0
+TSQ.US,D,20230302,000000,7.24,7.28,7.18,7.2,32859,0
+TSQ.US,D,20230303,000000,7.29,7.3,7.19,7.2,16443,0
+TSQ.US,D,20230306,000000,7.31,7.31,7.18,7.21,31645,0
+TSQ.US,D,20230307,000000,7.25,7.26,7.185,7.2,13600,0
+TSQ.US,D,20230308,000000,7.26,7.28,7.19,7.26,28117,0
+TSQ.US,D,20230309,000000,8.5,9.01,8.1901,8.4,150819,0
+TSQ.US,D,20230310,000000,8.51,8.65,8.41,8.42,39863,0
+TSQ.US,D,20230313,000000,8.4,8.53,7.88,8.04,68600,0
+TSQ.US,D,20230314,000000,8.16,8.2799,8.08,8.2,26932,0
+TSQ.US,D,20230315,000000,8.16,8.24,8,8.24,37835,0
+TSQ.US,D,20230316,000000,8.24,8.37,8.155,8.26,19578,0
+TSQ.US,D,20230317,000000,8.26,8.63,8.11,8.63,103228,0
+TSQ.US,D,20230320,000000,8.65,8.65,8.05,8.16,57788,0
+TSQ.US,D,20230321,000000,8.25,8.51,8.25,8.51,26856,0
+TSQ.US,D,20230322,000000,8.55,8.7899,8.475,8.7,36356,0
+TSQ.US,D,20230323,000000,8.73,8.8918,8.38,8.5,40507,0
+TSQ.US,D,20230324,000000,8.32,8.4,8.11,8.15,15549,0
+TSQ.US,D,20230327,000000,8.25,8.48,8.19,8.46,6520,0
+TSQ.US,D,20230328,000000,8.46,8.46,8.27,8.37,11868,0
+TSQ.US,D,20230329,000000,8.39,8.48,8.21,8.36,13120,0
+TSQ.US,D,20230330,000000,8.34,8.34,7.98,8.02,22546,0
+TSQ.US,D,20230331,000000,8,8.1388,7.885,8,11656,0
+TSQ.US,D,20230403,000000,8.09,8.67,7.9439,8.55,23966,0
+TSQ.US,D,20230404,000000,8.56,8.56,8.355,8.43,6479,0
+TSQ.US,D,20230405,000000,8.33,8.37,8.02,8.18,17325,0
+TSQ.US,D,20230406,000000,8.15,8.2695,8.12,8.26,14157,0
+TSQ.US,D,20230410,000000,8.45,8.5826,8.33,8.46,44035,0
+TSQ.US,D,20230411,000000,8.5,8.5,8.39,8.46,10180,0
+TSQ.US,D,20230412,000000,8.49,8.525,8.4,8.48,10694,0
+TSQ.US,D,20230413,000000,8.5225,8.5416,8.44,8.5,13498,0
+TSQ.US,D,20230414,000000,8.49,8.49,8.3,8.49,16713,0
+TSQ.US,D,20230417,000000,8.51,8.98,8.51,8.7,41282,0
+TSQ.US,D,20230418,000000,8.81,9.18,8.67,9.09,29594,0
+TSQ.US,D,20230419,000000,8.94,9.185,8.85,8.94,14618,0
+TSQ.US,D,20230420,000000,8.86,9.05,8.84,9.05,13534,0
+TSQ.US,D,20230421,000000,9.05,9.33,8.8854,9.25,40093,0
+TSQ.US,D,20230424,000000,9.25,9.3,8.965,9.24,33045,0
+TSQ.US,D,20230425,000000,9.25,9.25,9.059,9.14,15337,0
+TSQ.US,D,20230426,000000,9.04,9.23,8.94,8.94,21962,0
+TSQ.US,D,20230427,000000,8.94,9.25,8.9179,9.22,51787,0
+TSQ.US,D,20230428,000000,9.1,9.64,8.88,9.46,51741,0
+TSQ.US,D,20230501,000000,9.5,9.69,9.05,9.37,50887,0
+TSQ.US,D,20230502,000000,9.38,9.38,8.94,9.21,39863,0
+TSQ.US,D,20230503,000000,9.31,9.78,9.2,9.65,40425,0
+TSQ.US,D,20230504,000000,9.59,9.6799,9.28,9.51,21114,0
+TSQ.US,D,20230505,000000,9.71,9.75,9.51,9.75,28526,0
+TSQ.US,D,20230508,000000,9.64,9.97,9.595,9.9,48425,0
+TSQ.US,D,20230509,000000,10,10,9.695,9.85,44622,0
+TSQ.US,D,20230510,000000,9.85,10.15,9.8,9.93,56899,0
+TSQ.US,D,20230511,000000,9.7,9.76,9.38,9.69,51428,0
+TSQ.US,D,20230512,000000,9.69,9.69,9.3,9.34,20998,0
+TSQ.US,D,20230515,000000,9.35,9.41,9.1953,9.26,25809,0
+TSQ.US,D,20230516,000000,9.1,9.25,8.85,8.85,41417,0
+TSQ.US,D,20230517,000000,8.95,8.95,8.68,8.74,38167,0
+TSQ.US,D,20230518,000000,8.82,9.16,8.64,8.98,120071,0
+TSQ.US,D,20230519,000000,9.08,9.19,8.83,8.85,17573,0
+TSQ.US,D,20230522,000000,8.85,9.05,8.75,9,61838,0
+TSQ.US,D,20230523,000000,9.05,9.685,9.0101,9.4,95923,0
+TSQ.US,D,20230524,000000,9.25,9.42,9,9.04,39146,0
+TSQ.US,D,20230525,000000,8.99,9.09,8.85,8.88,32157,0
+TSQ.US,D,20230526,000000,8.77,9.3,8.77,8.97,56545,0
+TSQ.US,D,20230530,000000,9.04,9.31,9,9.16,27718,0
+TSQ.US,D,20230531,000000,9.11,9.695,9.11,9.64,41817,0
+TSQ.US,D,20230601,000000,9.65,10.21,9.43,10.11,86313,0
+TSQ.US,D,20230602,000000,10.15,10.65,10.15,10.49,33609,0
+TSQ.US,D,20230605,000000,10.6,10.995,10.45,10.91,46673,0
+TSQ.US,D,20230606,000000,10.87,10.89,10.32,10.5,40660,0
+TSQ.US,D,20230607,000000,10.55,10.665,10.32,10.34,35443,0
+TSQ.US,D,20230608,000000,10.41,11,10.33,10.78,70958,0
+TSQ.US,D,20230609,000000,10.8,10.8,10.51,10.6,43194,0
+TSQ.US,D,20230612,000000,10.6,11,10.6,11,92825,0
+TSQ.US,D,20230613,000000,10.8,10.94,10.51,10.61,66411,0
+TSQ.US,D,20230614,000000,10.6,10.81,10.21,10.23,49198,0
+TSQ.US,D,20230615,000000,10.3,10.89,10.25,10.6,43045,0
+TSQ.US,D,20230616,000000,11,11.335,10.97,11.15,134171,0
+TSQ.US,D,20230620,000000,11.4,12.55,11.34,11.89,173013,0
+TSQ.US,D,20230621,000000,11.85,12.1,11.7201,11.86,72482,0
+TSQ.US,D,20230622,000000,11.9,12.16,11.63,11.8,94192,0
+TSQ.US,D,20230623,000000,11.7,11.73,11.12,11.3,1360358,0
+TSQ.US,D,20230626,000000,11.3,11.55,11.1,11.34,125276,0
+TSQ.US,D,20230627,000000,11.31,12.09,11.31,11.95,176114,0
+TSQ.US,D,20230628,000000,12,12.2,11.9,11.96,184243,0
+TSQ.US,D,20230629,000000,11.73,12.11,11.5572,11.61,112218,0
+TSQ.US,D,20230630,000000,11.57,11.965,11.15,11.91,116269,0
+TSQ.US,D,20230703,000000,11.94,12.109,11.56,11.78,61136,0
+TSQ.US,D,20230705,000000,11.5,11.91,11.46,11.67,85481,0
+TSQ.US,D,20230706,000000,11.54,11.68,11.39,11.43,69115,0
+TSQ.US,D,20230707,000000,11.4,11.69,11.24,11.3,161609,0
+TSQ.US,D,20230710,000000,11.16,11.58,11.16,11.5,90197,0
+TSQ.US,D,20230711,000000,11.5,11.82,11.34,11.63,65852,0
+TSQ.US,D,20230712,000000,11.71,12.04,11.53,11.62,70663,0
+TSQ.US,D,20230713,000000,11.67,11.79,11.48,11.54,41794,0
+TSQ.US,D,20230714,000000,11.49,11.78,11.4385,11.64,38189,0
+TSQ.US,D,20230717,000000,11.57,11.67,11.25,11.6,71597,0
+TSQ.US,D,20230718,000000,11.74,12.44,11.69,12.42,92615,0
+TSQ.US,D,20230719,000000,12.49,12.65,12.06,12.14,65906,0
+TSQ.US,D,20230720,000000,12.02,12.2,11.94,12.14,80303,0
+TSQ.US,D,20230721,000000,12.18,12.2778,11.82,12.01,66710,0
+TSQ.US,D,20230724,000000,11.95,12.05,11.68,11.83,70215,0
+TSQ.US,D,20230725,000000,11.86,11.9499,11.46,11.56,61177,0
+TSQ.US,D,20230726,000000,11.56,11.79,11.47,11.49,43447,0
+TSQ.US,D,20230727,000000,11.55,11.71,11.4008,11.52,54102,0
+TSQ.US,D,20230728,000000,11.76,11.85,11.49,11.57,89729,0
+TSQ.US,D,20230731,000000,11.57,12.06,11.57,11.98,40264,0
+TSQ.US,D,20230801,000000,11.95,11.95,11.55,11.63,42408,0
+TSQ.US,D,20230802,000000,11.57,11.75,11.28,11.39,41443,0
+TSQ.US,D,20230803,000000,11.42,11.55,11.07,11.15,29418,0
+TSQ.US,D,20230804,000000,11.19,11.45,11.13,11.31,46887,0
+TSQ.US,D,20230807,000000,11.35,11.6381,11.35,11.52,38535,0
+TSQ.US,D,20230808,000000,11.55,11.55,11,11.27,45890,0
+TSQ.US,D,20230809,000000,10.43,10.62,8.85,9.05,250089,0
+TSQ.US,D,20230810,000000,9.07,10.38,9.07,10.06,168897,0
+TSQ.US,D,20230811,000000,10.06,10.61,10.06,10.5,106344,0
+TSQ.US,D,20230814,000000,10.53,10.555,10.31,10.33,78843,0
+TSQ.US,D,20230815,000000,10.34,10.4945,10.16,10.37,69616,0
+TSQ.US,D,20230816,000000,10.38,10.54,10.2,10.22,57481,0
+TSQ.US,D,20230817,000000,10.21,10.35,9.93,9.96,52142,0
+TSQ.US,D,20230818,000000,9.9,10.32,9.8727,10.3,112324,0
+TSQ.US,D,20230821,000000,10.28,10.41,9.94,9.94,51825,0
+TSQ.US,D,20230822,000000,9.99,10.05,9.7581,9.81,41328,0
+TSQ.US,D,20230823,000000,9.88,10.03,9.69,9.74,51824,0
+TSQ.US,D,20230824,000000,9.74,9.95,9.59,9.64,34573,0
+TSQ.US,D,20230825,000000,9.68,9.78,9.6,9.73,55588,0
+TSQ.US,D,20230828,000000,9.85,9.89,9.37,9.43,55474,0
+TSQ.US,D,20230829,000000,9.42,9.64,9.149,9.55,62462,0
+TSQ.US,D,20230830,000000,9.55,9.62,9.36,9.45,45059,0
+TSQ.US,D,20230831,000000,9.48,9.82,9.48,9.66,84891,0
+TSQ.US,D,20230901,000000,9.69,9.705,9.39,9.39,109180,0
+TSQ.US,D,20230905,000000,9.41,9.53,9.3,9.43,120625,0
+TSQ.US,D,20230906,000000,9.49,9.49,9.09,9.26,55323,0
+TSQ.US,D,20230907,000000,9.34,9.48,9.2327,9.46,145664,0
+TSQ.US,D,20230908,000000,9.47,9.52,9.33,9.45,32083,0
+TSQ.US,D,20230911,000000,9.49,9.55,9.2,9.3,51448,0
+TSQ.US,D,20230912,000000,9.28,9.42,9.11,9.23,46356,0
+TSQ.US,D,20230913,000000,9.27,9.35,9.01,9.12,42490,0
+TSQ.US,D,20230914,000000,9.16,9.51,9.16,9.48,39650,0
+TSQ.US,D,20230915,000000,9.44,9.57,9.2753,9.46,97541,0
+TSQ.US,D,20230918,000000,9.46,9.46,8.955,9.09,41175,0
+TSQ.US,D,20230919,000000,9.11,9.22,8.95,9.14,48588,0
+TSQ.US,D,20230920,000000,9.195,9.225,9.05,9.15,33102,0
+TSQ.US,D,20230921,000000,9.08,9.37,9.08,9.25,52399,0
+TSQ.US,D,20230922,000000,9.26,9.325,9.02,9.03,36701,0
+TSQ.US,D,20230925,000000,9.01,9.0149,8.8527,8.92,65898,0
+TSQ.US,D,20230926,000000,8.94,8.955,8.7,8.8,42857,0
+TSQ.US,D,20230927,000000,8.8,8.87,8.68,8.71,32256,0
+TSQ.US,D,20230928,000000,8.79,9.08,8.77,8.89,57475,0
+TSQ.US,D,20230929,000000,8.78,8.79,8.5714,8.72,44100,0
+TSQ.US,D,20231002,000000,8.7,8.94,8.48,8.91,81263,0
+TSQ.US,D,20231003,000000,8.9,9.03,8.75,8.82,102260,0
+TSQ.US,D,20231004,000000,8.82,8.96,8.74,8.82,81451,0
+TSQ.US,D,20231005,000000,8.79,8.89,8.49,8.56,47682,0
+TSQ.US,D,20231006,000000,8.45,8.72,8.45,8.63,36558,0
+TSQ.US,D,20231009,000000,8.52,8.86,8.52,8.75,50223,0
+TSQ.US,D,20231010,000000,8.78,8.9,8.76,8.83,36852,0
+TSQ.US,D,20231011,000000,8.9,8.98,8.64,8.81,28893,0
+TSQ.US,D,20231012,000000,8.87,8.87,8.575,8.69,27291,0
+TSQ.US,D,20231013,000000,8.81,8.81,8.605,8.66,19360,0
+TSQ.US,D,20231016,000000,8.73,8.98,8.67,8.88,17280,0
+TSQ.US,D,20231017,000000,8.88,9.25,8.88,9.11,37583,0
+TSQ.US,D,20231018,000000,9.15,9.15,8.65,8.71,28554,0
+TSQ.US,D,20231019,000000,8.75,8.89,8.5301,8.66,29197,0
+TSQ.US,D,20231020,000000,8.65,8.73,8.5401,8.59,23510,0
+TSQ.US,D,20231023,000000,8.49,8.76,8.49,8.62,24613,0
+TSQ.US,D,20231024,000000,8.64,8.75,8.56,8.67,30098,0
+TSQ.US,D,20231025,000000,8.625,8.65,8.31,8.32,44518,0
+TSQ.US,D,20231026,000000,8.33,8.33,8.14,8.22,42790,0
+TSQ.US,D,20231027,000000,8.21,8.22,8,8.19,24575,0
+TSQ.US,D,20231030,000000,8.35,8.89,8.345,8.65,104935,0
+TSQ.US,D,20231031,000000,8.65,8.84,8.56,8.6,17889,0
+TSQ.US,D,20231101,000000,8.61,8.7281,8.43,8.48,30663,0
+TSQ.US,D,20231102,000000,8.53,8.78,8.53,8.71,32214,0
+TSQ.US,D,20231103,000000,8.88,9.16,8.82,9.09,24781,0
+TSQ.US,D,20231106,000000,8.99,9.18,8.96,9.09,16799,0
+TSQ.US,D,20231107,000000,9.21,9.21,8.82,8.82,28005,0
+TSQ.US,D,20231108,000000,8.865,8.865,8.59,8.75,20804,0
+TSQ.US,D,20231109,000000,8.8,8.97,8.6,8.88,41085,0
+TSQ.US,D,20231110,000000,9,9.13,8.84,9.07,21011,0
+TSQ.US,D,20231113,000000,9.07,9.16,8.9,9.03,27727,0
+TSQ.US,D,20231114,000000,9.2,9.85,9.05,9.62,55681,0
+TSQ.US,D,20231115,000000,9.39,9.7179,9.39,9.49,34255,0
+TSQ.US,D,20231116,000000,9.57,9.58,9.39,9.43,16685,0
+TSQ.US,D,20231117,000000,9.51,9.64,9.32,9.53,22847,0
+TSQ.US,D,20231120,000000,9.5,9.72,9.435,9.62,23967,0
+TSQ.US,D,20231121,000000,9.6,9.895,9.5917,9.72,26169,0
+TSQ.US,D,20231122,000000,9.75,9.84,9.55,9.79,15919,0
+TSQ.US,D,20231124,000000,9.85,9.97,9.7908,9.92,11150,0
+TSQ.US,D,20231127,000000,9.65,9.9003,9.36,9.79,44882,0
+TSQ.US,D,20231128,000000,9.7678,9.7678,9.5,9.51,29067,0
+TSQ.US,D,20231129,000000,9.66,9.92,9.62,9.81,21071,0
+TSQ.US,D,20231130,000000,9.85,10.04,9.71,9.94,20177,0
+TSQ.US,D,20231201,000000,10,10.2,9.91,10.09,25781,0
+TSQ.US,D,20231204,000000,9.96,10.2299,9.8,9.85,21991,0
+TSQ.US,D,20231205,000000,9.89,9.99,9.71,9.87,40245,0
+TSQ.US,D,20231206,000000,10,10.21,9.8801,10.07,50259,0
+TSQ.US,D,20231207,000000,10.16,10.3,10.065,10.26,68462,0
+TSQ.US,D,20231208,000000,10.19,10.29,10,10.13,27382,0
+TSQ.US,D,20231211,000000,10.05,10.21,9.87,10.01,45846,0
+TSQ.US,D,20231212,000000,10,10.1,10,10.03,37677,0
+TSQ.US,D,20231213,000000,10.12,10.51,10.06,10.49,251447,0
+TSQ.US,D,20231214,000000,10.48,10.54,10.32,10.5,56660,0
+TSQ.US,D,20231215,000000,10.5,10.75,10.45,10.7,132477,0
+TSQ.US,D,20231218,000000,10.7,11.48,10.53,11.07,74887,0
+TSQ.US,D,20231219,000000,11.19,11.19,10.69,10.89,31644,0
+TSQ.US,D,20231220,000000,10.95,11,10.44,10.58,50600,0
+TSQ.US,D,20231221,000000,10.72,10.86,10.66,10.85,27092,0
+TSQ.US,D,20231222,000000,10.8,10.83,10.63,10.69,24567,0
+TSQ.US,D,20231226,000000,10.61,10.85,10.61,10.84,39494,0
+TSQ.US,D,20231227,000000,10.84,10.96,10.6569,10.89,54957,0
+TSQ.US,D,20231228,000000,10.78,11.1,10.78,10.96,93715,0
+TSQ.US,D,20231229,000000,10.77,10.77,10.52,10.56,30032,0
+TSQ.US,D,20240102,000000,10.59,10.59,10.04,10.11,45413,0
+TSQ.US,D,20240103,000000,10.06,10.34,10.016,10.25,80131,0
+TSQ.US,D,20240104,000000,10.25,10.33,10.185,10.2,42999,0
+TSQ.US,D,20240105,000000,10.2,10.34,10.2,10.24,34194,0
+TSQ.US,D,20240108,000000,10.2,10.37,10.2,10.21,36760,0
+TSQ.US,D,20240109,000000,10.2,10.3,10.2,10.2,34770,0
+TSQ.US,D,20240110,000000,10.22,10.4515,10.22,10.41,20823,0
+TSQ.US,D,20240111,000000,10.43,10.69,10.43,10.63,30783,0
+TSQ.US,D,20240112,000000,10.76,10.77,10.595,10.68,28981,0
+TSQ.US,D,20240116,000000,10.68,10.7748,10.46,10.5,34007,0
+TSQ.US,D,20240117,000000,10.34,10.61,10.2486,10.5,29093,0
+TSQ.US,D,20240118,000000,10.44,10.7,10.3601,10.45,22848,0
+TSQ.US,D,20240119,000000,10.41,10.55,10.28,10.49,35401,0
+TSQ.US,D,20240122,000000,10.51,10.8,10.4294,10.55,50022,0
+TSQ.US,D,20240123,000000,10.58,10.79,10.5,10.62,37722,0
+TSQ.US,D,20240124,000000,10.69,10.99,10.59,10.94,38589,0
+TSQ.US,D,20240125,000000,10.84,11.17,10.78,11.13,43880,0
+TSQ.US,D,20240126,000000,11.21,11.335,11.15,11.2,39615,0
+TSQ.US,D,20240129,000000,11.22,11.32,11.06,11.15,30455,0
+TSQ.US,D,20240130,000000,11.15,11.45,11,11.08,31692,0
+TSQ.US,D,20240131,000000,10.98,11.3599,10.74,10.74,30306,0
+TSQ.US,D,20240201,000000,10.77,11.26,10.77,11.02,49870,0
+TSQ.US,D,20240202,000000,10.98,11.14,10.92,10.95,27235,0
+TSQ.US,D,20240205,000000,10.9,11.15,10.9,10.94,40077,0
+TSQ.US,D,20240206,000000,10.94,11.15,10.76,10.81,35592,0
+TSQ.US,D,20240207,000000,10.74,10.74,10.39,10.39,41986,0
+TSQ.US,D,20240208,000000,10.35,10.67,10.35,10.62,24331,0
+TSQ.US,D,20240209,000000,10.62,11.13,10.62,11,21574,0
+TSQ.US,D,20240212,000000,11.07,11.43,11.07,11.19,37528,0
+TSQ.US,D,20240213,000000,11.05,11.05,10.44,10.48,52501,0
+TSQ.US,D,20240214,000000,10.54,11.11,10.54,10.99,25807,0
+TSQ.US,D,20240215,000000,11.04,11.49,11.04,11.38,58553,0
+TSQ.US,D,20240216,000000,11.34,11.51,10.451,10.49,59391,0
+TSQ.US,D,20240220,000000,10.33,10.72,10,10.53,35352,0
+TSQ.US,D,20240221,000000,10.56,10.89,10.53,10.53,21250,0
+TSQ.US,D,20240222,000000,10.51,10.7,10.36,10.44,35103,0
+TSQ.US,D,20240223,000000,10.38,10.72,10.38,10.68,22528,0
+TSQ.US,D,20240226,000000,10.58,10.99,10.4104,10.61,30961,0
+TSQ.US,D,20240227,000000,10.68,11.07,10.68,11.02,32011,0
+TSQ.US,D,20240228,000000,10.98,11.06,10.575,10.66,28728,0
+TSQ.US,D,20240229,000000,10.83,10.86,10.52,10.64,38021,0
+TSQ.US,D,20240301,000000,10.65,10.92,10.5901,10.7,23521,0
+TSQ.US,D,20240304,000000,10.66,11.09,10.64,10.75,44846,0
+TSQ.US,D,20240305,000000,10.79,10.83,10.55,10.61,27366,0
+TSQ.US,D,20240306,000000,10.8,10.92,10.55,10.56,44700,0
+TSQ.US,D,20240307,000000,10.71,10.82,10.5101,10.61,29331,0
+TSQ.US,D,20240308,000000,10.77,11.0199,10.62,10.75,28570,0
+TSQ.US,D,20240311,000000,10.79,10.846,10.55,10.56,33787,0
+TSQ.US,D,20240312,000000,10.56,10.766,10.36,10.44,34678,0
+TSQ.US,D,20240313,000000,10.44,10.45,10.2,10.39,47239,0
+TSQ.US,D,20240314,000000,10.39,10.7576,10.31,10.36,52666,0
+TSQ.US,D,20240315,000000,11.19,11.5,10.36,10.57,192701,0
+TSQ.US,D,20240318,000000,10.69,11.48,10.55,11.1,87150,0
+TSQ.US,D,20240319,000000,11.1,11.1,10.58,10.94,97082,0
+TSQ.US,D,20240320,000000,11,11.07,10.6914,11.03,66160,0
+TSQ.US,D,20240321,000000,11.03,11.095,10.7301,10.89,76939,0
+TSQ.US,D,20240322,000000,10.8,11.03,10.7914,10.87,65872,0
+TSQ.US,D,20240325,000000,10.79,11,10.72,10.76,83270,0
+TSQ.US,D,20240326,000000,10.65,10.93,10.65,10.71,81400,0
+TSQ.US,D,20240327,000000,10.88,11,10.85,10.94,84799,0
+TSQ.US,D,20240328,000000,10.91,11.15,10.9,10.98,82632,0
+TSQ.US,D,20240401,000000,11.05,11.84,11.05,11.68,232814,0
+TSQ.US,D,20240402,000000,11.65,12.25,11.57,12.03,134603,0
+TSQ.US,D,20240403,000000,12.07,12.46,12.07,12.36,115203,0
+TSQ.US,D,20240404,000000,12.35,12.49,12,12.15,81343,0
+TSQ.US,D,20240405,000000,12,12.72,12,12.55,90877,0
+TSQ.US,D,20240408,000000,12.66,13.57,12.48,13.11,195202,0
+TSQ.US,D,20240409,000000,13.15,13.2,12.72,12.96,110945,0
+TSQ.US,D,20240410,000000,12.76,13.04,12.55,12.58,101442,0
+TSQ.US,D,20240411,000000,12.64,12.88,12.33,12.67,38927,0
+TSQ.US,D,20240412,000000,12.55,12.76,12.1504,12.31,52161,0
+TSQ.US,D,20240415,000000,12.35,12.4265,11.765,11.93,49872,0
+TSQ.US,D,20240416,000000,11.99,12.28,11.78,12.16,57621,0
+TSQ.US,D,20240417,000000,12.31,12.52,12.08,12.4,58671,0
+TSQ.US,D,20240418,000000,12.4,12.42,12,12.01,88616,0
+TSQ.US,D,20240419,000000,12,12.205,11.71,11.91,43836,0
+TSQ.US,D,20240422,000000,11.86,12.33,11.83,12.33,55119,0
+TSQ.US,D,20240423,000000,12.26,12.64,12.26,12.6,53780,0
+TSQ.US,D,20240424,000000,12.62,12.62,12.27,12.28,46191,0
+TSQ.US,D,20240425,000000,12.16,12.2066,12.03,12.13,42975,0
+TSQ.US,D,20240426,000000,12.11,12.25,12,12.24,27640,0
+TSQ.US,D,20240429,000000,12.28,12.38,12.12,12.19,37771,0
+TSQ.US,D,20240430,000000,12.18,12.28,12.02,12.07,39398,0
+TSQ.US,D,20240501,000000,11.98,12.19,11.88,11.95,58578,0
+TSQ.US,D,20240502,000000,11.98,12.47,11.95,12.47,40805,0
+TSQ.US,D,20240503,000000,12.61,12.61,12.27,12.49,47703,0
+TSQ.US,D,20240506,000000,12.46,12.88,12.372,12.8,84243,0
+TSQ.US,D,20240507,000000,12.82,12.92,12.6101,12.63,39165,0
+TSQ.US,D,20240508,000000,12.56,12.76,12.49,12.62,22867,0
+TSQ.US,D,20240509,000000,12.56,12.7368,12.16,12.2,68514,0
+TSQ.US,D,20240510,000000,12.22,12.3102,11.75,12.18,94412,0
+TSQ.US,D,20240513,000000,12.16,12.16,11.54,11.55,81920,0
+TSQ.US,D,20240514,000000,11.5,11.74,11.44,11.57,54286,0
+TSQ.US,D,20240515,000000,11.72,11.72,11.46,11.58,39918,0
+TSQ.US,D,20240516,000000,11.61,11.635,11.4674,11.53,42741,0
+TSQ.US,D,20240517,000000,11.57,11.57,11.31,11.55,45588,0
+TSQ.US,D,20240520,000000,11.6,11.63,11.29,11.47,60167,0
+TSQ.US,D,20240521,000000,11.45,11.48,11.23,11.4,44511,0
+TSQ.US,D,20240522,000000,11.43,11.43,11.07,11.18,36050,0
+TSQ.US,D,20240523,000000,11.2,11.24,10.99,11,55397,0
+TSQ.US,D,20240524,000000,11.03,11.11,10.88,11.11,72270,0
+TSQ.US,D,20240528,000000,11.21,11.27,10.88,11.06,63509,0
+TSQ.US,D,20240529,000000,10.95,11.06,10.95,11.05,34897,0
+TSQ.US,D,20240530,000000,11.01,11.025,10.8501,10.95,33796,0
+TSQ.US,D,20240531,000000,10.88,11.03,10.8323,11.01,22313,0
+TSQ.US,D,20240603,000000,11.05,11.09,10.72,10.76,53847,0
+TSQ.US,D,20240604,000000,10.7,10.87,10.67,10.84,28195,0
+TSQ.US,D,20240605,000000,10.89,10.95,10.755,10.95,38233,0
+TSQ.US,D,20240606,000000,10.93,11.085,10.77,10.83,32831,0
+TSQ.US,D,20240607,000000,10.79,10.9842,10.79,10.95,32216,0
+TSQ.US,D,20240610,000000,10.86,10.86,10.67,10.75,37250,0
+TSQ.US,D,20240611,000000,10.67,10.73,10.53,10.7,28513,0
+TSQ.US,D,20240612,000000,10.9,10.9015,10.72,10.73,45102,0
+TSQ.US,D,20240613,000000,10.72,10.72,10.3808,10.55,19049,0
+TSQ.US,D,20240614,000000,10.42,10.44,10.21,10.3,29634,0
+TSQ.US,D,20240617,000000,10.3,10.45,10.2,10.44,43986,0
+TSQ.US,D,20240618,000000,10.4147,10.44,10.2401,10.29,40680,0
+TSQ.US,D,20240620,000000,10.35,10.3683,10.2,10.2,28909,0
+TSQ.US,D,20240621,000000,10.2,10.26,9.944,9.95,126322,0
+TSQ.US,D,20240624,000000,9.95,9.95,9.63,9.63,46278,0
+TSQ.US,D,20240625,000000,9.54,9.85,9.485,9.69,63246,0
+TSQ.US,D,20240626,000000,9.65,10.22,9.53,10.14,80303,0
+TSQ.US,D,20240627,000000,10.28,10.34,10.09,10.3,36688,0
+TSQ.US,D,20240628,000000,10.38,10.98,10.3118,10.96,346493,0
+TSQ.US,D,20240701,000000,11.05,11.33,10.91,10.96,60712,0
+TSQ.US,D,20240702,000000,10.85,11.11,10.85,10.94,77170,0
+TSQ.US,D,20240703,000000,11.11,11.11,10.77,10.8,36187,0
+TSQ.US,D,20240705,000000,10.74,10.74,10.38,10.59,95438,0
+TSQ.US,D,20240708,000000,10.72,10.92,10.69,10.83,46344,0
+TSQ.US,D,20240709,000000,10.86,10.87,10.74,10.75,32261,0
+TSQ.US,D,20240710,000000,10.85,10.87,10.53,10.61,39078,0
+TSQ.US,D,20240711,000000,10.83,11.2,10.83,11.12,100543,0
+TSQ.US,D,20240712,000000,11.21,11.59,11.2,11.43,99859,0
+TSQ.US,D,20240715,000000,11.17,11.65,11.17,11.57,70268,0
+TSQ.US,D,20240716,000000,11.63,11.92,11.6258,11.89,54024,0
+TSQ.US,D,20240717,000000,11.73,11.91,11.62,11.67,44290,0
+TSQ.US,D,20240718,000000,11.65,11.93,11.45,11.5,53497,0
+TSQ.US,D,20240719,000000,11.55,11.72,11.31,11.31,38944,0
+TSQ.US,D,20240722,000000,11.36,11.69,11.072,11.66,56004,0
+TSQ.US,D,20240723,000000,11.65,12.13,11.4182,12.02,54955,0
+TSQ.US,D,20240724,000000,12.01,12.21,11.67,11.7,54440,0
+TSQ.US,D,20240725,000000,11.79,12.16,11.79,11.97,50782,0
+TSQ.US,D,20240726,000000,12.01,12.21,11.96,12.03,41965,0
+TSQ.US,D,20240729,000000,12.02,12.1,11.75,11.78,32785,0
+TSQ.US,D,20240730,000000,11.9,12.0779,11.855,12.04,31665,0
+TSQ.US,D,20240731,000000,12.09,12.21,12.03,12.08,46716,0
+TSQ.US,D,20240801,000000,12.03,12.32,11.6001,11.75,47759,0
+TSQ.US,D,20240802,000000,11.35,11.63,11.25,11.3,63552,0
+TSQ.US,D,20240805,000000,10.73,10.82,10.42,10.66,72142,0
+TSQ.US,D,20240806,000000,10.61,10.96,10.585,10.96,34652,0
+TSQ.US,D,20240807,000000,10.48,11.275,10.48,11.09,49677,0
+TSQ.US,D,20240808,000000,11.11,11.52,11.11,11.46,40746,0
+TSQ.US,D,20240809,000000,11.37,11.37,10.48,10.62,98612,0
+TSQ.US,D,20240812,000000,10.88,10.88,10.575,10.61,42386,0
+TSQ.US,D,20240813,000000,10.66,10.76,10.25,10.32,57843,0
+TSQ.US,D,20240814,000000,10.27,10.36,10,10.01,115532,0
+TSQ.US,D,20240815,000000,10.26,10.73,10.26,10.52,102998,0
+TSQ.US,D,20240816,000000,10.51,10.56,10.5,10.51,141723,0
+TSQ.US,D,20240819,000000,10.59,10.75,10.59,10.68,15088,0
+TSQ.US,D,20240820,000000,10.68,10.68,10.5,10.52,26300,0
+TSQ.US,D,20240821,000000,10.52,10.68,10.5,10.62,24527,0
+TSQ.US,D,20240822,000000,10.67,10.67,10.26,10.35,24909,0
+TSQ.US,D,20240823,000000,10.51,10.99,10.51,10.94,31871,0
+TSQ.US,D,20240826,000000,10.97,11,10.754,10.79,20637,0
+TSQ.US,D,20240827,000000,10.79,10.95,10.53,10.56,29888,0
+TSQ.US,D,20240828,000000,10.58,10.74,10.51,10.6,19386,0
+TSQ.US,D,20240829,000000,10.7,10.7,10.53,10.57,26687,0
+TSQ.US,D,20240830,000000,10.5467,10.66,10.43,10.57,48794,0
+TSQ.US,D,20240903,000000,10.48,10.48,10.17,10.23,29389,0
+TSQ.US,D,20240904,000000,10.23,10.23,9.87,9.94,32142,0
+TSQ.US,D,20240905,000000,10.05,10.16,9.75,9.89,32089,0
+TSQ.US,D,20240906,000000,9.94,9.94,9.5,9.5,42750,0
+TSQ.US,D,20240909,000000,9.6,9.75,9.56,9.65,37255,0
+TSQ.US,D,20240910,000000,9.665,9.74,9.5,9.69,43147,0
+TSQ.US,D,20240911,000000,9.65,9.7111,9.5,9.5,39082,0
+TSQ.US,D,20240912,000000,9.61,9.71,9.5,9.66,28440,0
+TSQ.US,D,20240913,000000,9.71,9.95,9.65,9.77,21056,0
+TSQ.US,D,20240916,000000,9.88,10.01,9.56,9.76,26415,0
+TSQ.US,D,20240917,000000,9.89,10.26,9.85,10.08,78441,0
+TSQ.US,D,20240918,000000,10.155,10.32,9.95,9.99,31779,0
+TSQ.US,D,20240919,000000,10.22,10.22,10,10.18,24741,0
+TSQ.US,D,20240920,000000,10.2,10.68,10.13,10.26,218819,0
+TSQ.US,D,20240923,000000,10.4,10.61,10.23,10.26,44747,0
+TSQ.US,D,20240924,000000,10.44,10.44,10.15,10.29,58685,0
+TSQ.US,D,20240925,000000,10.4,10.78,10.16,10.21,74080,0
+TSQ.US,D,20240926,000000,10.36,10.42,9.98,10.09,38246,0
+TSQ.US,D,20240927,000000,10.17,10.29,10.1,10.19,41287,0
+TSQ.US,D,20240930,000000,10.19,10.21,9.985,10.16,67822,0
+TSQ.US,D,20241001,000000,10.12,10.35,10.05,10.32,32967,0
+TSQ.US,D,20241002,000000,10.21,10.435,10.2069,10.35,31199,0
+TSQ.US,D,20241003,000000,10.24,10.3599,10.09,10.17,27921,0
+TSQ.US,D,20241004,000000,10.34,10.43,10.21,10.34,26640,0
+TSQ.US,D,20241007,000000,10.32,10.59,10.15,10.44,21114,0
+TSQ.US,D,20241008,000000,10.51,10.79,10.26,10.29,31032,0
+TSQ.US,D,20241009,000000,10.36,10.485,9.96,10.08,46463,0
+TSQ.US,D,20241010,000000,10.04,10.33,10.04,10.23,51659,0
+TSQ.US,D,20241011,000000,10.2,10.57,10.2,10.45,34855,0
+TSQ.US,D,20241014,000000,10.54,10.6,10.48,10.56,20274,0
+TSQ.US,D,20241015,000000,10.3,10.32,10.07,10.22,59958,0
+TSQ.US,D,20241016,000000,10.29,10.53,10.26,10.41,53966,0
+TSQ.US,D,20241017,000000,10.44,10.47,10.31,10.32,24675,0
+TSQ.US,D,20241018,000000,10.37,10.4816,10.2901,10.33,36517,0
+TSQ.US,D,20241021,000000,10.36,10.37,10.14,10.14,19992,0
+TSQ.US,D,20241022,000000,10.2,10.2,9.96,10.01,13420,0
+TSQ.US,D,20241023,000000,10.02,10.0584,9.73,9.83,28795,0
+TSQ.US,D,20241024,000000,9.9,10.31,9.8399,10.29,47718,0
+TSQ.US,D,20241025,000000,10.44,10.44,9.92,10.01,39356,0
+TSQ.US,D,20241028,000000,10.03,10.0899,9.95,10.01,36717,0
+TSQ.US,D,20241029,000000,10,10.08,9.98,10,23980,0
+TSQ.US,D,20241030,000000,10.03,10.24,9.95,9.99,14215,0
+TSQ.US,D,20241031,000000,10.04,10.145,9.585,9.8,46227,0
+TSQ.US,D,20241101,000000,9.86,9.87,9.67,9.78,27985,0
+TSQ.US,D,20241104,000000,9.77,9.9411,9.7,9.74,14786,0
+TSQ.US,D,20241105,000000,9.7,9.96,9.7,9.92,23016,0
+TSQ.US,D,20241106,000000,10.42,10.45,9.7033,10.27,73901,0
+TSQ.US,D,20241107,000000,10.27,10.6,10.1,10.15,48356,0
+TSQ.US,D,20241108,000000,10.14,10.2699,9.83,9.98,40926,0
+TSQ.US,D,20241111,000000,10,10.09,9.895,9.97,37277,0
+TSQ.US,D,20241112,000000,9.945,9.99,9.775,9.85,42248,0
+TSQ.US,D,20241113,000000,9.88,10.07,9.83,9.83,34759,0
+TSQ.US,D,20241114,000000,10.1,10.2942,10.05,10.07,118979,0
+TSQ.US,D,20241115,000000,10.18,10.2499,9.72,10.01,72376,0
+TSQ.US,D,20241118,000000,9.9422,10.1499,9.78,9.93,49114,0
+TSQ.US,D,20241119,000000,9.75,9.93,9.6053,9.91,36657,0
+TSQ.US,D,20241120,000000,9.8326,9.87,9.67,9.83,28286,0
+TSQ.US,D,20241121,000000,9.835,10.02,9.8,9.99,42068,0
+TSQ.US,D,20241122,000000,9.99,10.1,9.95,10.01,53133,0
+TSQ.US,D,20241125,000000,10.04,10.065,9.69,9.7,226553,0
+TSQ.US,D,20241126,000000,9.8691,10.15,9.77,10.13,80757,0
+TSQ.US,D,20241127,000000,10.1828,10.1963,10.04,10.08,32523,0
+TSQ.US,D,20241129,000000,10.0001,10.2,10.0001,10.1,17792,0
+TSQ.US,D,20241202,000000,10.09,10.38,10.06,10.32,78615,0
+TSQ.US,D,20241203,000000,10.195,10.3,9.96,10.19,36726,0
+TSQ.US,D,20241204,000000,10.09,10.5042,9.8001,10.48,74104,0
+TSQ.US,D,20241205,000000,10.49,10.49,10.07,10.15,62621,0
+TSQ.US,D,20241206,000000,10.37,10.375,10.0228,10.24,44772,0
+TSQ.US,D,20241209,000000,10.24,10.24,10.08,10.13,54652,0
+TSQ.US,D,20241210,000000,10.24,10.24,10.01,10.08,81153,0
+TSQ.US,D,20241211,000000,10.1345,10.22,10,10.06,88515,0
+TSQ.US,D,20241212,000000,10.39,10.39,9.98,10.06,107082,0
+TSQ.US,D,20241213,000000,10.135,10.19,9.95,10.17,53254,0
+TSQ.US,D,20241216,000000,10.23,10.25,10.025,10.08,42932,0
+TSQ.US,D,20241217,000000,9.9,10,9.7,9.8,81831,0
+TSQ.US,D,20241218,000000,9.82,10.0015,9.6,9.71,81108,0
+TSQ.US,D,20241219,000000,9.65,9.76,9.55,9.66,36946,0
+TSQ.US,D,20241220,000000,9.58,9.7379,9.54,9.72,112133,0
+TSQ.US,D,20241223,000000,9.551,9.7,9.47,9.64,82700,0
+TSQ.US,D,20241224,000000,9.59,9.68,9.5,9.61,33325,0
+TSQ.US,D,20241226,000000,9.5424,9.665,9.5424,9.65,46294,0
+TSQ.US,D,20241227,000000,9.57,9.67,9.3,9.39,66445,0
+TSQ.US,D,20241230,000000,9.34,9.4045,9.1,9.23,94835,0
+TSQ.US,D,20241231,000000,9.17,9.28,8.9,9.09,149588,0
+TSQ.US,D,20250102,000000,9.21,9.58,9.2,9.56,80102,0
+TSQ.US,D,20250103,000000,9.7,10.23,9.63,10,99406,0
+TSQ.US,D,20250106,000000,9.981,10.12,9.63,9.67,115019,0
+TSQ.US,D,20250107,000000,9.595,9.64,9.25,9.28,47388,0
+TSQ.US,D,20250108,000000,9.23,9.44,9.1,9.33,67737,0
+TSQ.US,D,20250110,000000,9.25,9.25,8.7,8.88,99561,0
+TSQ.US,D,20250113,000000,8.84,9.07,8.79,9.03,137425,0
+TSQ.US,D,20250114,000000,9.082,9.105,8.86,9.07,50589,0
+TSQ.US,D,20250115,000000,9.1893,9.36,9.16,9.29,46666,0
+TSQ.US,D,20250116,000000,9.35,9.39,9.0248,9.17,87975,0
+TSQ.US,D,20250117,000000,9.3075,9.41,9.17,9.39,70705,0
+TSQ.US,D,20250121,000000,9.345,9.345,9,9.02,96003,0
+TSQ.US,D,20250122,000000,9.12,9.18,8.94,8.97,87786,0
+TSQ.US,D,20250123,000000,9.03,9.26,8.97,9.14,96709,0
+TSQ.US,D,20250124,000000,9.055,9.21,9,9.18,56245,0
+TSQ.US,D,20250127,000000,9.3,9.35,8.97,9.05,35501,0
+TSQ.US,D,20250128,000000,9.07,9.26,9.045,9.13,57111,0
+TSQ.US,D,20250129,000000,9.106,9.24,8.895,8.9,48552,0
+TSQ.US,D,20250130,000000,8.97,8.99,8.761,8.98,35200,0
+TSQ.US,D,20250131,000000,8.8521,9.14,8.81,8.88,51618,0
+TSQ.US,D,20250203,000000,8.765,9.38,8.75,9.28,132138,0
+TSQ.US,D,20250204,000000,9.25,9.325,8.9558,9,36541,0
+TSQ.US,D,20250205,000000,8.8528,9.1,8.8528,9.08,35287,0
+TSQ.US,D,20250206,000000,9.02,9.12,8.975,9.07,25278,0
+TSQ.US,D,20250207,000000,9.03,9.0665,8.8465,9,39429,0
+TSQ.US,D,20250210,000000,9,9.08,8.86,9,37699,0
+TSQ.US,D,20250211,000000,9.008,9.05,8.91,9.03,45770,0
+TSQ.US,D,20250212,000000,8.97,9.04,8.84,8.95,72493,0
+TSQ.US,D,20250213,000000,8.975,9.0772,8.85,9.02,29156,0
+TSQ.US,D,20250214,000000,9.05,9.12,8.9,8.94,36882,0
+TSQ.US,D,20250218,000000,8.94,9,8.8801,8.99,43038,0
+TSQ.US,D,20250219,000000,8.91,9.1148,8.76,9.01,68346,0
+TSQ.US,D,20250220,000000,9.0213,9.0213,8.84,8.92,25063,0
+TSQ.US,D,20250221,000000,8.95,9,8.7,8.72,51859,0
+TSQ.US,D,20250224,000000,8.79,8.88,8.7,8.72,48342,0
+TSQ.US,D,20250225,000000,8.71,8.75,8.61,8.68,50469,0
+TSQ.US,D,20250226,000000,8.675,8.85,8.58,8.63,45750,0
+TSQ.US,D,20250227,000000,8.67,8.67,8.42,8.43,41389,0
+TSQ.US,D,20250228,000000,8.43,8.54,8.36,8.54,45094,0
+TSQ.US,D,20250303,000000,8.58,8.5904,8.0775,8.27,38207,0
+TSQ.US,D,20250304,000000,8.15,8.24,8.035,8.15,57268,0
+TSQ.US,D,20250305,000000,8.06,8.215,8,8.04,38597,0
+TSQ.US,D,20250306,000000,7.91,8.04,7.8501,7.94,30905,0
+TSQ.US,D,20250307,000000,8.05,8.09,7.94,7.97,31408,0
+TSQ.US,D,20250310,000000,7.975,8.08,7.76,7.89,40203,0
+TSQ.US,D,20250311,000000,7.85,7.96,7.63,7.69,81857,0
+TSQ.US,D,20250312,000000,7.7,7.995,7.63,7.93,72374,0
+TSQ.US,D,20250313,000000,7.8829,7.9,7.56,7.61,45963,0
+TSQ.US,D,20250314,000000,7.72,7.85,7.63,7.79,55492,0
+TSQ.US,D,20250317,000000,7.8,8.44,7.8,8.14,80774,0
+TSQ.US,D,20250318,000000,8.15,8.1611,7.91,8.04,52414,0
+TSQ.US,D,20250319,000000,7.95,8.04,7.62,8.02,174038,0
+TSQ.US,D,20250320,000000,8.01,8.06,7.82,7.86,93101,0
+TSQ.US,D,20250321,000000,7.899,8,7.8,7.98,131140,0
+TSQ.US,D,20250324,000000,8,8.15,7.96,8.15,63155,0
+TSQ.US,D,20250325,000000,8.2,8.24,8.04,8.17,69968,0
+TSQ.US,D,20250326,000000,8.105,8.38,8.1013,8.36,64008,0
+TSQ.US,D,20250327,000000,8.3664,8.49,8.29,8.31,49775,0
+TSQ.US,D,20250328,000000,8.27,8.31,7.96,8.09,55880,0
+TSQ.US,D,20250331,000000,8.005,8.25,7.99,8.14,87590,0
+TSQ.US,D,20250401,000000,8.08,8.2599,7.92,7.95,56411,0
+TSQ.US,D,20250402,000000,7.81,8.21,7.81,8.21,76485,0
+TSQ.US,D,20250403,000000,7.9345,8.0299,7.66,7.69,83784,0
+TSQ.US,D,20250404,000000,7.61,7.61,7.14,7.35,76552,0
+TSQ.US,D,20250407,000000,7.06,7.67,7.02,7.08,66909,0
+TSQ.US,D,20250408,000000,7.35,7.53,6.765,6.87,81437,0
+TSQ.US,D,20250409,000000,6.89,7.4287,6.75,7.26,55331,0
+TSQ.US,D,20250410,000000,7.1455,7.3399,6.9,6.94,38165,0
+TSQ.US,D,20250411,000000,6.99,7.09,6.8,6.97,63217,0
+TSQ.US,D,20250414,000000,7.1,7.326,6.94,7.19,67773,0
+TSQ.US,D,20250415,000000,7.215,7.4,7.19,7.25,50839,0
+TSQ.US,D,20250416,000000,7.19,7.36,7.14,7.28,64743,0
+TSQ.US,D,20250417,000000,7.1483,7.15,6.93,6.93,52294,0
+TSQ.US,D,20250421,000000,6.8824,6.9747,6.58,6.74,62394,0
+TSQ.US,D,20250422,000000,6.73,6.88,6.73,6.85,30565,0
+TSQ.US,D,20250423,000000,6.98,7.099,6.77,6.8,61152,0
+TSQ.US,D,20250424,000000,6.9,6.9,6.7,6.71,46110,0
+TSQ.US,D,20250425,000000,6.755,6.755,6.6,6.7,49006,0
+TSQ.US,D,20250428,000000,6.72,6.79,6.5649,6.66,65648,0
+TSQ.US,D,20250429,000000,6.66,6.665,6.51,6.53,83683,0
+TSQ.US,D,20250430,000000,6.555,6.64,6.47,6.62,78344,0
+TSQ.US,D,20250501,000000,6.66,6.85,6.575,6.73,82067,0
+TSQ.US,D,20250502,000000,6.75,7.09,6.75,7.03,103991,0
+TSQ.US,D,20250505,000000,7.0417,7.0417,6.74,6.82,69472,0
+TSQ.US,D,20250506,000000,6.83,6.95,6.74,6.89,72065,0
+TSQ.US,D,20250507,000000,6.9941,7.075,6.73,6.84,71320,0
+TSQ.US,D,20250508,000000,7.49,7.5,6.946,7.1,63087,0
+TSQ.US,D,20250509,000000,7.01,7.29,6.95,7.15,98800,0
+TSQ.US,D,20250512,000000,7.375,7.42,7.0823,7.29,98514,0
+TSQ.US,D,20250513,000000,7.375,7.375,7.09,7.34,72290,0
+TSQ.US,D,20250514,000000,7.292,7.3455,6.97,7.12,81766,0
+TSQ.US,D,20250515,000000,7.1,7.105,6.86,7.05,102040,0
+TSQ.US,D,20250516,000000,6.97,7.108,6.89,7.08,79545,0
+TSQ.US,D,20250519,000000,7.08,7.08,6.79,6.83,131156,0
+TSQ.US,D,20250520,000000,6.795,6.985,6.76,6.91,91520,0
+TSQ.US,D,20250521,000000,6.94,6.94,6.655,6.69,57893,0
+TSQ.US,D,20250522,000000,6.67,6.8,6.6,6.7,67649,0
+TSQ.US,D,20250523,000000,6.8199,6.8199,6.5419,6.77,47341,0
+TSQ.US,D,20250527,000000,6.79,6.84,6.6672,6.81,102982,0
+TSQ.US,D,20250528,000000,6.815,6.82,6.63,6.79,193853,0
+TSQ.US,D,20250529,000000,6.81,6.85,6.7006,6.75,77651,0
+TSQ.US,D,20250530,000000,6.73,6.9899,6.73,6.9,93915,0
+TSQ.US,D,20250602,000000,6.92,6.92,6.72,6.86,168528,0
+TSQ.US,D,20250603,000000,6.86,7.035,6.6901,6.99,169695,0
+TSQ.US,D,20250604,000000,6.94,7,6.835,6.95,119997,0
+TSQ.US,D,20250605,000000,6.95,7.02,6.9,7,63181,0
+TSQ.US,D,20250606,000000,7.14,7.19,7.0082,7.18,87440,0
+TSQ.US,D,20250609,000000,7.2547,7.36,7.2,7.28,129909,0
+TSQ.US,D,20250610,000000,7.0962,7.315,7.0962,7.26,152900,0
+TSQ.US,D,20250611,000000,7.27,7.32,6.98,7,131424,0
+TSQ.US,D,20250612,000000,7.04,7.04,6.9,7.01,104386,0
+TSQ.US,D,20250613,000000,6.98,6.98,6.83,6.95,55765,0
+TSQ.US,D,20250616,000000,6.8298,7.125,6.8298,7.08,64967,0
+TSQ.US,D,20250617,000000,7.05,7.175,6.94,6.94,92342,0
+TSQ.US,D,20250618,000000,6.98,7.16,6.91,7.09,64266,0
+TSQ.US,D,20250620,000000,7.16,7.275,7.11,7.13,89851,0
+TSQ.US,D,20250623,000000,7.0751,7.36,7.05,7.34,164409,0
+TSQ.US,D,20250624,000000,7.34,7.53,7.33,7.45,107704,0
+TSQ.US,D,20250625,000000,7.45,7.515,7.365,7.46,108359,0
+TSQ.US,D,20250626,000000,7.535,7.6383,7.51,7.6,83912,0
+TSQ.US,D,20250627,000000,7.5998,7.74,7.54,7.74,1705507,0
+TSQ.US,D,20250630,000000,7.77,7.94,7.73,7.91,90207,0
+TSQ.US,D,20250701,000000,7.896,8.12,7.85,8.05,91259,0
+TSQ.US,D,20250702,000000,8.04,8.27,8.04,8.23,71696,0
+TSQ.US,D,20250703,000000,8.3,8.3225,8.23,8.27,38665,0
+TSQ.US,D,20250707,000000,8.3072,8.3284,7.95,7.95,105695,0
+TSQ.US,D,20250708,000000,8.05,8.22,7.93,8.21,48913,0
+TSQ.US,D,20250709,000000,8.22,8.35,8.1577,8.28,59847,0
+TSQ.US,D,20250710,000000,8.295,8.3869,8.25,8.25,37625,0
+TSQ.US,D,20250711,000000,8.2172,8.2699,8.0729,8.16,35113,0
+TSQ.US,D,20250714,000000,8.16,8.38,8.14,8.36,33699,0
+TSQ.US,D,20250715,000000,8.42,8.649,8.36,8.4,140875,0
+TSQ.US,D,20250716,000000,8.5143,8.75,8.3,8.47,117734,0
+TSQ.US,D,20250717,000000,8.48,9.31,8.45,9.05,325442,0
+TSQ.US,D,20250718,000000,8.79,8.79,7.705,7.71,185639,0
+TSQ.US,D,20250721,000000,7.8492,7.87,7.15,7.16,130403,0
+TSQ.US,D,20250722,000000,7.16,7.33,7.1,7.28,67036,0
+TSQ.US,D,20250723,000000,7.315,7.4,7.22,7.4,40411,0
+TSQ.US,D,20250724,000000,7.3,7.3821,7.22,7.25,39091,0
+TSQ.US,D,20250725,000000,7.27,7.33,7.17,7.32,42695,0
+TSQ.US,D,20250728,000000,7.3297,7.41,7.31,7.34,53240,0
+TSQ.US,D,20250729,000000,7.3358,7.4472,7.12,7.12,50035,0
+TSQ.US,D,20250730,000000,7.15,7.16,7.01,7.01,44360,0
+TSQ.US,D,20250731,000000,7.025,7.14,6.88,6.89,85694,0
+TSQ.US,D,20250801,000000,6.89,6.9999,6.84,6.85,64189,0
+TSQ.US,D,20250804,000000,6.9381,6.965,6.85,6.85,29585,0
+TSQ.US,D,20250805,000000,6.8646,6.9875,6.71,6.92,67502,0
+TSQ.US,D,20250806,000000,6.94,7,6.72,6.78,85277,0
+TSQ.US,D,20250807,000000,6.9085,6.9085,6.55,6.69,105549,0
+TSQ.US,D,20250808,000000,6.7,6.749,6.575,6.64,34213,0
+TSQ.US,D,20250811,000000,6.72,6.88,6.64,6.72,116036,0
+TSQ.US,D,20250812,000000,6.73,7.05,6.6507,7.02,115223,0
+TSQ.US,D,20250813,000000,6.995,7.22,6.94,6.98,84228,0
+TSQ.US,D,20250814,000000,7.0399,7.2399,6.86,7.17,106873,0
+TSQ.US,D,20250815,000000,7.1855,7.24,6.9,7.02,48678,0
+TSQ.US,D,20250818,000000,7,7.14,6.92,6.92,52760,0
+TSQ.US,D,20250819,000000,6.98,7.13,6.91,6.91,44916,0
+TSQ.US,D,20250820,000000,6.9,6.98,6.76,6.82,57315,0
+TSQ.US,D,20250821,000000,6.75,6.8888,6.75,6.75,29071,0
+TSQ.US,D,20250822,000000,6.82,6.9888,6.79,6.89,60205,0
+TSQ.US,D,20250825,000000,6.85,6.94,6.85,6.9,36511,0
+TSQ.US,D,20250826,000000,6.9126,6.92,6.75,6.82,39336,0
+TSQ.US,D,20250827,000000,6.94,7.03,6.9,6.96,43499,0
+TSQ.US,D,20250828,000000,7.05,7.06,6.9401,6.99,54804,0
+TSQ.US,D,20250829,000000,7.1899,7.19,6.998,7.06,44922,0
+TSQ.US,D,20250902,000000,7.01,7.2434,7.01,7.15,50297,0
+TSQ.US,D,20250903,000000,7.23,7.33,7.15,7.26,59285,0
+TSQ.US,D,20250904,000000,7.2801,7.34,7.143,7.16,39799,0
+TSQ.US,D,20250905,000000,7.168,7.246,7.15,7.19,32910,0
+TSQ.US,D,20250908,000000,7.2,7.34,7.17,7.3,48877,0
+TSQ.US,D,20250909,000000,7.4,7.41,7.11,7.11,43190,0
+TSQ.US,D,20250910,000000,7.11,7.12,7,7,28653,0
+TSQ.US,D,20250911,000000,7,7.095,6.95,7,49279,0
+TSQ.US,D,20250912,000000,7,7.05,6.91,7.01,31533,0
+TSQ.US,D,20250915,000000,7.03,7.098,6.91,6.92,51418,0
+TSQ.US,D,20250916,000000,6.9867,7.02,6.93,6.94,28311,0
+TSQ.US,D,20250917,000000,7.04,7.09,6.83,6.84,35846,0
+TSQ.US,D,20250918,000000,6.82,6.935,6.81,6.87,29941,0
+TSQ.US,D,20250919,000000,6.87,7.15,6.86,7.02,94064,0
+TSQ.US,D,20250922,000000,7.075,7.23,6.85,6.85,66457,0
+TSQ.US,D,20250923,000000,7.036,7.04,6.791,6.85,54898,0
+TSQ.US,D,20250924,000000,6.8543,7.0376,6.85,6.96,43539,0
+TSQ.US,D,20250925,000000,7,7.02,6.73,6.74,46815,0
+TSQ.US,D,20250926,000000,6.78,6.88,6.74,6.76,15762,0
+TSQ.US,D,20250929,000000,6.805,6.8685,6.76,6.76,18722,0
+TSQ.US,D,20250930,000000,6.87,6.8999,6.69,6.72,36369,0
+TSQ.US,D,20251001,000000,6.7578,6.79,6.58,6.63,66842,0
+TSQ.US,D,20251002,000000,6.65,6.6786,6.52,6.52,24101,0
+TSQ.US,D,20251003,000000,6.645,6.6808,6.47,6.47,49808,0
+TSQ.US,D,20251006,000000,6.48,6.59,6.42,6.46,58070,0
+TSQ.US,D,20251007,000000,6.46,6.5135,6.23,6.26,80556,0
+TSQ.US,D,20251008,000000,6.2536,6.4,6.215,6.34,53935,0
+TSQ.US,D,20251009,000000,6.34,6.46,6.34,6.43,65202,0
+TSQ.US,D,20251010,000000,6.46,6.48,6.17,6.17,41357,0
+TSQ.US,D,20251013,000000,6.328,6.328,6.0677,6.09,72477,0
+TSQ.US,D,20251014,000000,6.118,6.385,6.118,6.25,89465,0
+TSQ.US,D,20251015,000000,6.35,6.44,6.2,6.25,32707,0
+TSQ.US,D,20251016,000000,6.2999,6.3192,6.11,6.11,26552,0
+TSQ.US,D,20251017,000000,6.1306,6.228,6.09,6.16,77599,0
+TSQ.US,D,20251020,000000,6.26,6.49,6.23,6.35,65831,0
+TSQ.US,D,20251021,000000,6.31,6.5,6.271,6.36,65227,0
+TSQ.US,D,20251022,000000,6.4,6.465,6.36,6.42,103421,0
+TSQ.US,D,20251023,000000,6.445,6.96,6.44,6.83,191837,0
+TSQ.US,D,20251024,000000,6.95,7.06,6.77,6.81,171569,0
+TSQ.US,D,20251027,000000,6.66,6.82,6.3,6.38,139144,0
+TSQ.US,D,20251028,000000,6.3975,6.44,6.33,6.38,48932,0
+TSQ.US,D,20251029,000000,6.35,6.42,6.27,6.33,84314,0
+TSQ.US,D,20251030,000000,6.29,6.4217,6.22,6.24,76418,0
+TSQ.US,D,20251031,000000,6.265,6.31,6.21,6.28,21229,0
+TSQ.US,D,20251103,000000,6.282,6.53,6.2515,6.29,47381,0
+TSQ.US,D,20251104,000000,6.21,6.3897,6.11,6.18,47426,0
+TSQ.US,D,20251105,000000,6.21,6.3246,6.16,6.22,40526,0
+TSQ.US,D,20251106,000000,6.16,6.24,6.12,6.22,31115,0
+TSQ.US,D,20251107,000000,6.2219,6.24,6.1,6.11,40840,0
+TSQ.US,D,20251110,000000,5.91,6.0341,5.2701,5.42,172639,0
+TSQ.US,D,20251111,000000,5.48,5.48,5.26,5.45,96679,0
+TSQ.US,D,20251112,000000,5.4,5.69,5.27,5.69,99108,0
+TSQ.US,D,20251113,000000,5.66,5.67,5.39,5.43,87543,0
+TSQ.US,D,20251114,000000,5.4,5.41,5,5.17,141536,0
+TSQ.US,D,20251117,000000,5.2745,5.2745,4.9,4.96,109088,0
+TSQ.US,D,20251118,000000,5,5.04,4.85,4.94,61966,0
+TSQ.US,D,20251119,000000,4.98,5.04,4.37,4.47,164068,0
+TSQ.US,D,20251120,000000,4.595,4.662,4.37,4.38,64338,0
+TSQ.US,D,20251121,000000,4.455,4.51,4.3,4.39,113742,0
+TSQ.US,D,20251124,000000,4.4999,4.66,4.4,4.59,86167,0
+TSQ.US,D,20251125,000000,4.63,4.79,4.54,4.72,135528,0
+TSQ.US,D,20251126,000000,4.72,4.8699,4.72,4.73,68195,0
+TSQ.US,D,20251128,000000,4.8219,4.96,4.75,4.93,57763,0
+TSQ.US,D,20251201,000000,4.94,5.05,4.8,4.99,84561,0
+TSQ.US,D,20251202,000000,4.9579,4.99,4.75,4.86,74596,0
+TSQ.US,D,20251203,000000,4.8859,4.95,4.72,4.89,70718,0
+TSQ.US,D,20251204,000000,4.89,4.98,4.85,4.89,46399,0
+TSQ.US,D,20251205,000000,4.8815,4.89,4.83,4.86,20457,0
+TSQ.US,D,20251208,000000,4.875,4.99,4.78,4.79,69762,0
+TSQ.US,D,20251209,000000,4.75,5.0136,4.75,5,114554,0
+TSQ.US,D,20251210,000000,4.9996,5.37,4.98,5.24,278187,0
+TSQ.US,D,20251211,000000,5.1679,5.3899,5.1679,5.35,32969,0
+TSQ.US,D,20251212,000000,5.38,5.5,5.35,5.44,48303,0
+TSQ.US,D,20251215,000000,5.48,5.49,5.12,5.17,46888,0
+TSQ.US,D,20251216,000000,5.1699,5.38,5.14,5.36,85938,0
+TSQ.US,D,20251217,000000,5.3,5.52,5.3,5.42,39611,0
+TSQ.US,D,20251218,000000,5.46,5.5,5.27,5.27,27804,0
+TSQ.US,D,20251219,000000,5.35,5.4599,5.2801,5.3,63185,0
+TSQ.US,D,20251222,000000,5.4,5.47,5.13,5.13,127128,0
+TSQ.US,D,20251223,000000,5.24,5.32,5.17,5.31,42371,0
+TSQ.US,D,20251224,000000,5.3,5.34,5.08,5.22,47700,0
+TSQ.US,D,20251226,000000,5.29,5.29,5.02,5.15,63819,0
+TSQ.US,D,20251229,000000,5.1413,5.18,5,5.03,56810,0
+TSQ.US,D,20251230,000000,5.0364,5.16,5.01,5.04,47503,0
+TSQ.US,D,20251231,000000,5.0725,5.14,5,5.14,58287,0
+TSQ.US,D,20260102,000000,5.15,5.22,5.015,5.08,40580,0
+TSQ.US,D,20260105,000000,5.04,5.29,5.04,5.17,39575,0
+TSQ.US,D,20260106,000000,5.19,5.45,5.18,5.38,67871,0
+TSQ.US,D,20260107,000000,5.4,5.5,5.26,5.3,57577,0
+TSQ.US,D,20260108,000000,5.34,5.64,5.3,5.48,95803,0
+TSQ.US,D,20260109,000000,5.505,5.7,5.38,5.63,105493,0
+TSQ.US,D,20260112,000000,5.6,5.63,5.43,5.44,60421,0
+TSQ.US,D,20260113,000000,5.63,5.63,5.41,5.41,31682,0
+TSQ.US,D,20260114,000000,5.54,5.5851,5.45,5.5,43977,0
+TSQ.US,D,20260115,000000,5.55,5.79,5.51,5.71,63061,0
+TSQ.US,D,20260116,000000,5.67,5.67,5.47,5.47,72037,0
+TSQ.US,D,20260120,000000,5.44,5.75,5.43,5.6,161352,0
+TSQ.US,D,20260121,000000,5.6499,5.82,5.61,5.72,113402,0
+TSQ.US,D,20260122,000000,5.8,6.2,5.79,6.12,188451,0
+TSQ.US,D,20260123,000000,6.15,6.2,5.97,5.99,185223,0
+TSQ.US,D,20260126,000000,5.625,7.45,5.36,7.06,955128,0
+TSQ.US,D,20260127,000000,6.262,6.36,5.88,6.07,525115,0
+TSQ.US,D,20260128,000000,6.151,6.7,6.07,6.39,396488,0
+TSQ.US,D,20260129,000000,6.39,6.53,6.045,6.44,229755,0
+TSQ.US,D,20260130,000000,6.48,6.76,6.37,6.57,237452,0
+TSQ.US,D,20260202,000000,6.69,6.9899,6.6,6.74,414259,0
+TSQ.US,D,20260203,000000,6.8,6.8899,6.31,6.62,335965,0
+TSQ.US,D,20260204,000000,6.55,7.1,6.55,6.92,312532,0
+TSQ.US,D,20260205,000000,6.873,7.1,6.5,6.75,156351,0
+TSQ.US,D,20260206,000000,6.78,7,6.61,6.63,131599,0
+TSQ.US,D,20260209,000000,6.5001,6.85,6.47,6.76,162477,0
+TSQ.US,D,20260210,000000,6.745,7.3,6.69,7.18,200856,0
+TSQ.US,D,20260211,000000,7.0112,7.24,6.84,7.07,124005,0
+TSQ.US,D,20260212,000000,7.0967,7.14,6.63,6.75,97818,0
+TSQ.US,D,20260213,000000,6.705,6.85,6.6507,6.77,55514,0
+TSQ.US,D,20260217,000000,6.78,6.88,6.66,6.74,141834,0
+TSQ.US,D,20260218,000000,6.74,6.78,6.45,6.64,193945,0
diff --git a/daily/us/nyse stocks/2/tssd.us.txt b/daily/us/nyse stocks/2/tssd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b16c6a605abcdf0912804bd2ba579722c74de6db
--- /dev/null
+++ b/daily/us/nyse stocks/2/tssd.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSSD.US,D,20251230,000000,24.94,25.69,24.89,24.8915,64873,0
+TSSD.US,D,20251231,000000,25.05,25.1799,24.65,24.65,43981,0
+TSSD.US,D,20260102,000000,24.65,24.88,24.4354,24.6559,13146,0
+TSSD.US,D,20260105,000000,25.12,25.43,25.02,25.3802,33759,0
+TSSD.US,D,20260106,000000,25.63,26.13,25.5,26.13,67672,0
+TSSD.US,D,20260107,000000,26.05,26.285,25.738,25.87,103657,0
+TSSD.US,D,20260108,000000,26.52,26.54,25.77,26.04,124430,0
+TSSD.US,D,20260109,000000,26.21,26.51,26.015,26.51,89445,0
+TSSD.US,D,20260112,000000,26.43,26.72,26.3584,26.72,109291,0
+TSSD.US,D,20260113,000000,26.85,26.85,26.5593,26.66,66477,0
+TSSD.US,D,20260114,000000,26.55,26.7591,26.465,26.7591,75739,0
+TSSD.US,D,20260115,000000,26.9,26.981,26.7,26.8478,43005,0
+TSSD.US,D,20260116,000000,27.0499,27.0499,26.7403,26.9303,38058,0
+TSSD.US,D,20260120,000000,26.6,26.79,26.29,26.29,98411,0
+TSSD.US,D,20260121,000000,26.43,26.58,26.1285,26.4,29975,0
+TSSD.US,D,20260122,000000,26.65,26.66,26.4263,26.58,22868,0
+TSSD.US,D,20260123,000000,26.72,26.83,26.52,26.57,26222,0
+TSSD.US,D,20260126,000000,26.64,26.69,26.57,26.61,26427,0
+TSSD.US,D,20260127,000000,26.89,27.0513,26.82,26.98,19641,0
+TSSD.US,D,20260128,000000,27.03,27.07,26.6208,26.64,22930,0
+TSSD.US,D,20260129,000000,26.64,26.64,25.92,26.07,27973,0
+TSSD.US,D,20260130,000000,25.9,26.1284,25.71,25.71,15619,0
+TSSD.US,D,20260202,000000,25.78,25.9,25.74,25.75,15195,0
+TSSD.US,D,20260203,000000,25.96,25.96,25.4099,25.74,14183,0
+TSSD.US,D,20260204,000000,25.41,25.73,24.65,24.91,22998,0
+TSSD.US,D,20260205,000000,24.87,24.99,24.225,24.31,19060,0
+TSSD.US,D,20260206,000000,24.71,25.04,24.61,25.04,10375,0
+TSSD.US,D,20260209,000000,25.103,25.5304,25.04,25.4764,7477,0
+TSSD.US,D,20260210,000000,25.3799,25.55,25.3,25.3054,7188,0
+TSSD.US,D,20260211,000000,25.1314,25.1314,24.8,24.9296,6640,0
+TSSD.US,D,20260212,000000,25.13,25.2,24.64,24.7957,5952,0
+TSSD.US,D,20260213,000000,25.15,25.375,25.15,25.2503,4864,0
+TSSD.US,D,20260217,000000,24.9,25.06,24.9,25.0461,3786,0
+TSSD.US,D,20260218,000000,24.992,25.3585,24.992,25.1867,6444,0
diff --git a/daily/us/nyse stocks/2/ttam.us.txt b/daily/us/nyse stocks/2/ttam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2806db409ebc7648f412fe2dd173bbe2cb801e9e
--- /dev/null
+++ b/daily/us/nyse stocks/2/ttam.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTAM.US,D,20250207,000000,16.24,17.27,15.75,16.7,9742407,0
+TTAM.US,D,20250210,000000,17.48,17.78,16.36,16.41,1846416,0
+TTAM.US,D,20250211,000000,16.41,16.65,16.1,16.4,473402,0
+TTAM.US,D,20250212,000000,16.3,16.69,16.1,16.26,1094063,0
+TTAM.US,D,20250213,000000,16.2,16.46,15.95,16.05,726743,0
+TTAM.US,D,20250214,000000,16.05,16.4799,15.83,16.01,675815,0
+TTAM.US,D,20250218,000000,16.13,16.53,16,16.53,234788,0
+TTAM.US,D,20250219,000000,16.5,16.56,15.8,16.01,445903,0
+TTAM.US,D,20250220,000000,15.99,16.28,15.82,15.9,281433,0
+TTAM.US,D,20250221,000000,15.9,15.975,15.5,15.69,398715,0
+TTAM.US,D,20250224,000000,15.65,16.14,15.65,16.07,185608,0
+TTAM.US,D,20250225,000000,16.035,16.07,15.59,16,675525,0
+TTAM.US,D,20250226,000000,15.75,15.87,15.18,15.8,586075,0
+TTAM.US,D,20250227,000000,15.7,16.29,15.6,15.9,279318,0
+TTAM.US,D,20250228,000000,15.85,15.96,15.6,15.7,303997,0
+TTAM.US,D,20250303,000000,15.89,15.91,15.32,15.55,291260,0
+TTAM.US,D,20250304,000000,15.65,15.69,14.35,14.81,857233,0
+TTAM.US,D,20250305,000000,14.92,15.345,14.85,15.3,366891,0
+TTAM.US,D,20250306,000000,15.21,15.51,15,15.19,433789,0
+TTAM.US,D,20250307,000000,15.345,15.345,14.8415,15.08,365336,0
+TTAM.US,D,20250310,000000,14.85,15,13.925,14.25,394386,0
+TTAM.US,D,20250311,000000,14.08,14.16,13.44,13.83,577533,0
+TTAM.US,D,20250312,000000,13.965,14.12,13.16,13.38,511097,0
+TTAM.US,D,20250313,000000,13.14,13.57,12.89,13.14,431805,0
+TTAM.US,D,20250314,000000,13.285,13.59,13.2,13.55,294550,0
+TTAM.US,D,20250317,000000,13.41,13.732,13.32,13.52,233952,0
+TTAM.US,D,20250318,000000,13.51,13.91,13.27,13.7,209808,0
+TTAM.US,D,20250319,000000,13.45,13.645,13.02,13.02,478296,0
+TTAM.US,D,20250320,000000,13,13.345,12.84,12.92,790956,0
+TTAM.US,D,20250321,000000,12.65,13.41,12.61,12.99,377514,0
+TTAM.US,D,20250324,000000,13.1,13.68,13.05,13.2,223113,0
+TTAM.US,D,20250325,000000,13.2,13.7799,13.07,13.63,341938,0
+TTAM.US,D,20250326,000000,13.89,14.3499,13.093,13.41,664218,0
+TTAM.US,D,20250327,000000,13.28,14.4,13.16,13.31,598912,0
+TTAM.US,D,20250328,000000,13.41,13.43,12.8,13.18,518298,0
+TTAM.US,D,20250331,000000,12.88,13.59,12.6769,13.52,559232,0
+TTAM.US,D,20250401,000000,13.435,13.5,12.97,13.26,499985,0
+TTAM.US,D,20250402,000000,13.35,13.94,13.16,13.92,422864,0
+TTAM.US,D,20250403,000000,13.585,13.69,12.59,12.96,541925,0
+TTAM.US,D,20250404,000000,12.29,12.6,11.8471,12.19,546098,0
+TTAM.US,D,20250407,000000,11.97,12.3299,11.425,11.52,421014,0
+TTAM.US,D,20250408,000000,11.6801,12.1478,11.15,11.16,328054,0
+TTAM.US,D,20250409,000000,10.94,12.93,10.8,12.15,510877,0
+TTAM.US,D,20250410,000000,11.925,12.2,10.951,10.96,469578,0
+TTAM.US,D,20250411,000000,11.155,11.76,10.89,11.72,268305,0
+TTAM.US,D,20250414,000000,11.95,12.39,11.61,11.93,222220,0
+TTAM.US,D,20250415,000000,11.8407,12.2609,11.81,11.93,160099,0
+TTAM.US,D,20250416,000000,11.92,12.29,11.75,11.92,171671,0
+TTAM.US,D,20250417,000000,11.8334,12.49,11.8334,12.24,253040,0
+TTAM.US,D,20250421,000000,12.7597,12.7597,11.8275,11.99,269055,0
+TTAM.US,D,20250422,000000,12.23,12.9,12.21,12.75,400460,0
+TTAM.US,D,20250423,000000,13.15,13.55,12.902,13.12,581584,0
+TTAM.US,D,20250424,000000,13.31,13.74,13.06,13.54,271608,0
+TTAM.US,D,20250425,000000,13.54,13.54,13.08,13.08,207870,0
+TTAM.US,D,20250428,000000,13.2084,13.29,12.93,13.07,158463,0
+TTAM.US,D,20250429,000000,13.2076,13.3,12.91,13.24,223638,0
+TTAM.US,D,20250430,000000,12.96,13.47,12.94,13.23,266752,0
+TTAM.US,D,20250501,000000,13.26,13.61,13.215,13.37,313077,0
+TTAM.US,D,20250502,000000,13.49,13.73,13.25,13.33,200394,0
+TTAM.US,D,20250505,000000,13.3,13.405,12.9,12.9,224168,0
+TTAM.US,D,20250506,000000,13.71,13.91,13.11,13.84,455555,0
+TTAM.US,D,20250507,000000,14,14.225,13.65,13.76,214570,0
+TTAM.US,D,20250508,000000,13.97,14.02,13.65,13.85,136142,0
+TTAM.US,D,20250509,000000,13.91,13.98,13.7839,13.84,100980,0
+TTAM.US,D,20250512,000000,14.4,14.5,14.0833,14.35,140273,0
+TTAM.US,D,20250513,000000,14.47,14.72,14.19,14.36,144795,0
+TTAM.US,D,20250514,000000,14.25,14.35,14.025,14.13,93272,0
+TTAM.US,D,20250515,000000,14.1089,14.18,13.77,13.9,225646,0
+TTAM.US,D,20250516,000000,14.0536,14.24,13.76,14.11,89241,0
+TTAM.US,D,20250519,000000,14.015,14.16,13.71,14.15,67078,0
+TTAM.US,D,20250520,000000,14.085,14.15,13.85,14.1,102910,0
+TTAM.US,D,20250521,000000,14,14.01,13.75,13.83,90279,0
+TTAM.US,D,20250522,000000,13.79,13.9,13.56,13.86,79719,0
+TTAM.US,D,20250523,000000,13.94,13.94,13.57,13.67,153151,0
+TTAM.US,D,20250527,000000,13.83,14.5,13.62,14.49,196811,0
+TTAM.US,D,20250528,000000,14.63,14.8,14.305,14.51,192080,0
+TTAM.US,D,20250529,000000,14.5,14.68,14.35,14.45,189792,0
+TTAM.US,D,20250530,000000,14,14.47,14,14.3,265890,0
+TTAM.US,D,20250602,000000,14.35,14.44,13.92,13.93,184600,0
+TTAM.US,D,20250603,000000,13.895,14.27,13.68,14.05,619996,0
+TTAM.US,D,20250604,000000,13.97,14.245,13.815,13.89,163997,0
+TTAM.US,D,20250605,000000,13.815,14.27,13.77,14.17,218024,0
+TTAM.US,D,20250606,000000,14.345,14.43,13.99,14.03,89486,0
+TTAM.US,D,20250609,000000,14.22,14.22,13.96,14.05,85402,0
+TTAM.US,D,20250610,000000,14.08,14.2316,13.88,13.92,92824,0
+TTAM.US,D,20250611,000000,13.71,14.06,13.6103,13.64,174553,0
+TTAM.US,D,20250612,000000,13.635,13.635,13.23,13.31,150405,0
+TTAM.US,D,20250613,000000,13.215,13.33,12.64,12.73,233308,0
+TTAM.US,D,20250616,000000,12.885,13.08,12.74,12.91,134509,0
+TTAM.US,D,20250617,000000,12.835,13.09,12.78,12.84,167818,0
+TTAM.US,D,20250618,000000,12.65,13.315,12.63,12.85,307261,0
+TTAM.US,D,20250620,000000,13.12,13.13,12.645,12.79,311050,0
+TTAM.US,D,20250623,000000,12.72,13.12,12.57,13.04,194601,0
+TTAM.US,D,20250624,000000,13.16,13.33,13.1002,13.13,191033,0
+TTAM.US,D,20250625,000000,13.15,13.27,12.71,12.71,178016,0
+TTAM.US,D,20250626,000000,12.74,13.18,12.52,13.14,560599,0
+TTAM.US,D,20250627,000000,13.2599,13.36,12.9,13.07,3495575,0
+TTAM.US,D,20250630,000000,13.07,13.075,12.35,12.48,711127,0
+TTAM.US,D,20250701,000000,12.39,12.73,12.18,12.25,1060668,0
+TTAM.US,D,20250702,000000,12.42,12.79,12.28,12.72,1014717,0
+TTAM.US,D,20250703,000000,12.87,12.96,12.56,12.62,437075,0
+TTAM.US,D,20250707,000000,12.56,13.02,12.56,12.93,434902,0
+TTAM.US,D,20250708,000000,12.945,13.49,12.865,13.34,455758,0
+TTAM.US,D,20250709,000000,13.405,13.85,13.32,13.78,205350,0
+TTAM.US,D,20250710,000000,13.73,14.03,13.73,14.01,356022,0
+TTAM.US,D,20250711,000000,13.93,14.12,13.79,14.11,614447,0
+TTAM.US,D,20250714,000000,14.05,14.18,13.94,14.18,439570,0
+TTAM.US,D,20250715,000000,14.165,14.26,13.9,14,1517338,0
+TTAM.US,D,20250716,000000,14.03,14.19,13.95,14.17,759003,0
+TTAM.US,D,20250717,000000,14.22,14.72,14.11,14.66,1960525,0
+TTAM.US,D,20250718,000000,14.7,15.145,13.9601,14.04,1499085,0
+TTAM.US,D,20250721,000000,14.18,14.2951,13.7901,14.03,893321,0
+TTAM.US,D,20250722,000000,14.21,14.825,14.03,14.68,719860,0
+TTAM.US,D,20250723,000000,14.73,14.96,14.56,14.77,502479,0
+TTAM.US,D,20250724,000000,14.43,14.605,14.23,14.45,706894,0
+TTAM.US,D,20250725,000000,14.365,14.67,14.27,14.35,476586,0
+TTAM.US,D,20250728,000000,14.175,14.26,13.75,13.88,699348,0
+TTAM.US,D,20250729,000000,14.02,14.29,13.42,13.66,598561,0
+TTAM.US,D,20250730,000000,13.44,14.39,13.2901,14.12,888579,0
+TTAM.US,D,20250731,000000,14.36,14.51,14.195,14.35,470260,0
+TTAM.US,D,20250801,000000,14.07,14.26,13.78,13.8,604562,0
+TTAM.US,D,20250804,000000,13.93,14.46,13.82,14.41,334863,0
+TTAM.US,D,20250805,000000,14.62,15,14.3,14.99,494598,0
+TTAM.US,D,20250806,000000,14.955,14.96,14.43,14.47,293818,0
+TTAM.US,D,20250807,000000,14.71,15.02,14.63,14.7,385402,0
+TTAM.US,D,20250808,000000,14.78,15.13,14.75,15,215942,0
+TTAM.US,D,20250811,000000,14.955,15,14.6,14.73,146909,0
+TTAM.US,D,20250812,000000,14.68,15.5,14.68,15.45,331458,0
+TTAM.US,D,20250813,000000,15.5,15.88,15.43,15.81,347633,0
+TTAM.US,D,20250814,000000,15.57,15.74,15.37,15.71,352422,0
+TTAM.US,D,20250815,000000,15.795,15.85,15.31,15.33,470122,0
+TTAM.US,D,20250818,000000,15.26,15.53,15.26,15.43,203214,0
+TTAM.US,D,20250819,000000,15.51,15.8,15.31,15.46,243985,0
+TTAM.US,D,20250820,000000,15.36,15.38,14.75,14.75,273486,0
+TTAM.US,D,20250821,000000,14.715,15.165,14.62,15.07,240356,0
+TTAM.US,D,20250822,000000,15.13,15.95,15.06,15.86,365274,0
+TTAM.US,D,20250825,000000,15.735,15.85,15.55,15.61,293269,0
+TTAM.US,D,20250826,000000,15.64,15.92,15.48,15.67,278490,0
+TTAM.US,D,20250827,000000,15.39,15.79,15.36,15.57,260963,0
+TTAM.US,D,20250828,000000,15.5,15.64,15.42,15.57,197095,0
+TTAM.US,D,20250829,000000,15.595,15.645,15.39,15.51,272388,0
+TTAM.US,D,20250902,000000,15.16,15.63,15.16,15.26,242621,0
+TTAM.US,D,20250903,000000,15.145,15.31,14.9,15.03,873827,0
+TTAM.US,D,20250904,000000,14.995,15.39,14.85,15.35,333630,0
+TTAM.US,D,20250905,000000,15.5,15.79,15.38,15.49,399750,0
+TTAM.US,D,20250908,000000,15.565,15.65,15.34,15.58,249097,0
+TTAM.US,D,20250909,000000,15.545,15.55,15.18,15.32,186771,0
+TTAM.US,D,20250910,000000,15.35,15.64,15.27,15.3,204033,0
+TTAM.US,D,20250911,000000,15.48,16.06,15.37,16.06,406053,0
+TTAM.US,D,20250912,000000,15.89,15.92,15.66,15.72,123962,0
+TTAM.US,D,20250915,000000,15.88,15.95,15.51,15.83,185015,0
+TTAM.US,D,20250916,000000,15.85,15.85,15.46,15.57,179940,0
+TTAM.US,D,20250917,000000,15.51,15.8679,15.1,15.15,354239,0
+TTAM.US,D,20250918,000000,14.92,15.45,14.67,15.45,216260,0
+TTAM.US,D,20250919,000000,15.5,15.6158,15.1,15.15,379222,0
+TTAM.US,D,20250922,000000,15.01,15.16,14.7823,15.07,128462,0
+TTAM.US,D,20250923,000000,15.185,15.33,14.94,15.1,171952,0
+TTAM.US,D,20250924,000000,15.1,15.37,14.87,14.88,231482,0
+TTAM.US,D,20250925,000000,14.74,14.875,14.48,14.7,215643,0
+TTAM.US,D,20250926,000000,14.825,14.88,14.6,14.68,325885,0
+TTAM.US,D,20250929,000000,14.72,14.825,14.55,14.64,264782,0
+TTAM.US,D,20250930,000000,15.18,15.18,14.61,14.94,345015,0
+TTAM.US,D,20251001,000000,14.8426,15.065,14.7,14.8,141983,0
+TTAM.US,D,20251002,000000,14.8,14.88,14.605,14.75,112544,0
+TTAM.US,D,20251003,000000,14.845,15.305,14.76,15.26,192324,0
+TTAM.US,D,20251006,000000,15.37,15.63,15.075,15.3,258517,0
+TTAM.US,D,20251007,000000,15.384,15.45,14.84,14.92,204919,0
+TTAM.US,D,20251008,000000,15.15,15.37,15.09,15.36,170013,0
+TTAM.US,D,20251009,000000,15.32,15.4339,14.7,14.85,237470,0
+TTAM.US,D,20251010,000000,14.93,15.0295,14.46,14.65,169620,0
+TTAM.US,D,20251013,000000,14.835,15.16,14.835,15.1,137262,0
+TTAM.US,D,20251014,000000,14.895,15.4065,14.87,15.19,143971,0
+TTAM.US,D,20251015,000000,15.1701,15.435,14.98,14.98,141652,0
+TTAM.US,D,20251016,000000,14.95,14.985,14.53,14.63,115797,0
+TTAM.US,D,20251017,000000,14.53,14.91,14.47,14.88,180264,0
+TTAM.US,D,20251020,000000,14.94,15.22,14.88,15.1,147853,0
+TTAM.US,D,20251021,000000,14.91,15.345,14.91,15.32,91010,0
+TTAM.US,D,20251022,000000,15.285,15.44,15.09,15.15,98005,0
+TTAM.US,D,20251023,000000,15.15,15.245,14.95,15.05,111466,0
+TTAM.US,D,20251024,000000,15.28,15.39,15.13,15.14,139145,0
+TTAM.US,D,20251027,000000,15.245,15.45,15.095,15.41,131543,0
+TTAM.US,D,20251028,000000,15.46,15.59,15.29,15.51,121793,0
+TTAM.US,D,20251029,000000,15.52,16,15.315,15.38,184251,0
+TTAM.US,D,20251030,000000,15.16,15.42,14.69,14.74,190916,0
+TTAM.US,D,20251031,000000,14.73,14.895,14.54,14.76,280765,0
+TTAM.US,D,20251103,000000,14.82,15.14,14.63,15.08,406478,0
+TTAM.US,D,20251104,000000,15.025,15.33,14.79,14.82,185805,0
+TTAM.US,D,20251105,000000,14.855,15.11,14.71,14.9,180335,0
+TTAM.US,D,20251106,000000,16.1,16.1,15.2263,15.31,393015,0
+TTAM.US,D,20251107,000000,15.32,15.78,15.15,15.55,410809,0
+TTAM.US,D,20251110,000000,15.805,16.08,15.62,16.02,180738,0
+TTAM.US,D,20251111,000000,15.97,15.99,15,15.72,235314,0
+TTAM.US,D,20251112,000000,15.875,15.91,15.57,15.7,94045,0
+TTAM.US,D,20251113,000000,15.55,15.86,15.51,15.81,168286,0
+TTAM.US,D,20251114,000000,15.43,15.59,15.03,15.5,132713,0
+TTAM.US,D,20251117,000000,15.4,15.6,14.9,15.02,284980,0
+TTAM.US,D,20251118,000000,14.985,15.04,14.64,15.03,338131,0
+TTAM.US,D,20251119,000000,15.21,15.21,14.72,14.74,171347,0
+TTAM.US,D,20251120,000000,15.1503,15.1503,14.29,14.37,96110,0
+TTAM.US,D,20251121,000000,14.755,15.16,14.53,14.85,231710,0
+TTAM.US,D,20251124,000000,14.74,15.31,14.74,15.26,214470,0
+TTAM.US,D,20251125,000000,15.35,16.1,15.15,16.04,354226,0
+TTAM.US,D,20251126,000000,16.02,16.32,15.87,16.13,273571,0
+TTAM.US,D,20251128,000000,15.925,16.41,15.925,16.24,135905,0
+TTAM.US,D,20251201,000000,15.9625,16.45,15.95,16.01,277922,0
+TTAM.US,D,20251202,000000,15.97,16.15,15.67,16.03,941242,0
+TTAM.US,D,20251203,000000,16.135,16.1475,15.85,16.11,269272,0
+TTAM.US,D,20251204,000000,16.12,16.21,15.78,15.82,229578,0
+TTAM.US,D,20251205,000000,15.895,15.9,15.46,15.57,248209,0
+TTAM.US,D,20251208,000000,15.735,15.98,15.4,15.65,223601,0
+TTAM.US,D,20251209,000000,15.6,16.14,15.6,15.94,255219,0
+TTAM.US,D,20251210,000000,15.94,16.7085,15.73,16.51,354594,0
+TTAM.US,D,20251211,000000,16.61,17.08,16.555,16.92,213377,0
+TTAM.US,D,20251212,000000,16.935,16.9438,16.54,16.62,225574,0
+TTAM.US,D,20251215,000000,17.09,17.09,16.63,16.9,181857,0
+TTAM.US,D,20251216,000000,17.02,17.115,16.77,16.84,193093,0
+TTAM.US,D,20251217,000000,16.76,16.9,16.36,16.37,229970,0
+TTAM.US,D,20251218,000000,16.75,17.08,16.62,16.9,273767,0
+TTAM.US,D,20251219,000000,16.775,17.18,16.73,17.03,289722,0
+TTAM.US,D,20251222,000000,16.92,17.195,16.9,16.98,194364,0
+TTAM.US,D,20251223,000000,17.0436,17.0436,16.755,16.96,100602,0
+TTAM.US,D,20251224,000000,16.96,17,16.86,16.96,53247,0
+TTAM.US,D,20251226,000000,16.92,17.07,16.8527,17.03,176816,0
+TTAM.US,D,20251229,000000,16.93,17.235,16.855,16.99,226864,0
+TTAM.US,D,20251230,000000,16.865,17.005,16.56,16.6,178199,0
+TTAM.US,D,20251231,000000,16.62,16.66,16.24,16.48,335141,0
+TTAM.US,D,20260102,000000,16.48,16.74,16.385,16.71,119515,0
+TTAM.US,D,20260105,000000,16.69,17.1999,16.65,17.03,246541,0
+TTAM.US,D,20260106,000000,17.1867,17.22,16.7,17.21,192612,0
+TTAM.US,D,20260107,000000,17.2,17.2,16.51,16.55,266984,0
+TTAM.US,D,20260108,000000,16.55,17.09,16.55,16.87,248325,0
+TTAM.US,D,20260109,000000,16.98,17.74,16.98,17.61,458484,0
+TTAM.US,D,20260112,000000,17.555,18,17.35,17.85,482811,0
+TTAM.US,D,20260113,000000,17.91,17.96,17.66,17.7,208613,0
+TTAM.US,D,20260114,000000,17.745,17.745,17.2114,17.25,206890,0
+TTAM.US,D,20260115,000000,17.25,17.56,17.25,17.41,247380,0
+TTAM.US,D,20260116,000000,17.31,17.65,17.16,17.22,219314,0
+TTAM.US,D,20260120,000000,16.74,17,16.57,16.78,258700,0
+TTAM.US,D,20260121,000000,17.01,17.145,16.705,17,144002,0
+TTAM.US,D,20260122,000000,17.225,17.4832,16.91,17.06,158193,0
+TTAM.US,D,20260123,000000,17.23,18.16,17.23,17.71,806343,0
+TTAM.US,D,20260126,000000,17.865,18.57,17.8,18.08,836764,0
+TTAM.US,D,20260127,000000,18.23,18.41,17.76,17.77,453887,0
+TTAM.US,D,20260128,000000,17.945,18.15,17.71,17.85,412939,0
+TTAM.US,D,20260129,000000,17.91,18.08,17.4802,18.07,384881,0
+TTAM.US,D,20260130,000000,17.865,18.12,17.17,17.36,2749247,0
+TTAM.US,D,20260202,000000,17.41,17.86,17.32,17.71,229024,0
+TTAM.US,D,20260203,000000,17.95,18.3,17.68,17.98,245168,0
+TTAM.US,D,20260204,000000,17.98,18.7,17.955,18.48,335564,0
+TTAM.US,D,20260205,000000,18.72,18.72,17.56,17.72,287703,0
+TTAM.US,D,20260206,000000,17.85,18.76,17.745,18.66,263818,0
+TTAM.US,D,20260209,000000,18.66,19.005,18.62,18.91,143903,0
+TTAM.US,D,20260210,000000,18.91,19.42,18.8,19,372550,0
+TTAM.US,D,20260211,000000,18.8501,19.16,18.65,18.67,182330,0
+TTAM.US,D,20260212,000000,18.915,18.915,18.0904,18.24,206832,0
+TTAM.US,D,20260213,000000,18.72,18.81,18.11,18.59,205389,0
+TTAM.US,D,20260217,000000,18.23,18.52,17.9,18.23,235070,0
+TTAM.US,D,20260218,000000,18.14,18.82,18.14,18.47,333276,0
diff --git a/daily/us/nyse stocks/2/ttxd.us.txt b/daily/us/nyse stocks/2/ttxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2b1351686ec380dbfb8f95621d3b2baf5be0589
--- /dev/null
+++ b/daily/us/nyse stocks/2/ttxd.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTXD.US,D,20251001,000000,25.13,25.13,24.4885,24.4885,103,0
+TTXD.US,D,20251002,000000,24.45,24.45,24.3618,24.3618,177,0
+TTXD.US,D,20251013,000000,24.52,24.52,23.57,23.6593,2609,0
+TTXD.US,D,20251016,000000,23.84,23.9678,23.84,23.9678,1032,0
+TTXD.US,D,20251017,000000,24.6302,24.6302,24.4117,24.4117,1004,0
+TTXD.US,D,20251022,000000,25.29,25.29,25.0045,25.0045,167,0
+TTXD.US,D,20251023,000000,24.51,24.5173,24.51,24.5173,158,0
+TTXD.US,D,20251027,000000,23.2,23.2,22.9566,22.9566,179,0
+TTXD.US,D,20251029,000000,21.7,21.73,21.59,21.6257,1131,0
+TTXD.US,D,20251030,000000,22.7516,22.7718,22.56,22.6331,745,0
+TTXD.US,D,20251031,000000,22.65,22.8172,21.03,22.8172,1657,0
+TTXD.US,D,20251104,000000,24.7,24.7,23.3999,24.0129,1896,0
+TTXD.US,D,20251105,000000,23.71,24.0274,23.58,24.0274,10515,0
+TTXD.US,D,20251106,000000,24.545,24.98,24.545,24.9402,575,0
+TTXD.US,D,20251107,000000,25.755,26.28,25.3829,25.3829,10766,0
+TTXD.US,D,20251110,000000,24.18,24.37,23.99,24.1553,3724,0
+TTXD.US,D,20251111,000000,24.45,24.9,24.43,24.5128,5284,0
+TTXD.US,D,20251112,000000,24.63,24.96,24.63,24.7314,2563,0
+TTXD.US,D,20251113,000000,25.4,26.1425,24.455,25.9943,4312,0
+TTXD.US,D,20251114,000000,27.28,28.71,25.2465,25.434,6213,0
+TTXD.US,D,20251117,000000,25.53,26.41,25.48,26.0509,5037,0
+TTXD.US,D,20251118,000000,26.14,27.04,25.955,26.5806,2313,0
+TTXD.US,D,20251119,000000,26.22,26.22,25.28,25.8235,3033,0
+TTXD.US,D,20251120,000000,24.19,25.73,24.19,25.73,3150,0
+TTXD.US,D,20251121,000000,27,28.01,27,27.9088,3236,0
+TTXD.US,D,20251124,000000,27.2201,27.53,26.0199,26.0199,2420,0
+TTXD.US,D,20251125,000000,26.37,27.1,26.1003,26.1003,2894,0
+TTXD.US,D,20251126,000000,25.52,25.52,25.01,25.1192,625,0
+TTXD.US,D,20251202,000000,24.881,25.2132,24.63,25.2132,1481,0
+TTXD.US,D,20251203,000000,25.39,25.4649,25.09,25.4649,1153,0
+TTXD.US,D,20251204,000000,25.5,25.5,25.1796,25.1796,1459,0
+TTXD.US,D,20251205,000000,24.75,24.94,24.75,24.9194,1077,0
+TTXD.US,D,20251208,000000,24.39,24.47,24.1,24.2975,1735,0
+TTXD.US,D,20251209,000000,24.28,24.33,24.1169,24.1169,1070,0
+TTXD.US,D,20251210,000000,24.3,24.73,24.084,24.084,2541,0
+TTXD.US,D,20251211,000000,26.06,26.11,25.0335,25.1349,2816,0
+TTXD.US,D,20251212,000000,26.53,27.18,26.5135,27.1338,6185,0
+TTXD.US,D,20251215,000000,27.73,28.2,27.73,28.1296,7092,0
+TTXD.US,D,20251216,000000,28.16,28.24,27.7247,27.7247,3156,0
+TTXD.US,D,20251217,000000,28.39,29.2499,28.39,29.2499,1130,0
+TTXD.US,D,20251218,000000,28.62,29.0102,28.62,28.6207,2370,0
+TTXD.US,D,20251219,000000,27.59,28.91,27.2847,27.2847,632,0
+TTXD.US,D,20251222,000000,27.04,27.21,27.04,27.1149,880,0
+TTXD.US,D,20251223,000000,26.395,26.41,26.3027,26.3027,605,0
+TTXD.US,D,20251224,000000,26.243,26.2446,26.243,26.2446,114,0
+TTXD.US,D,20251226,000000,26.9,26.9,26.4325,26.4325,107,0
+TTXD.US,D,20251229,000000,27.02,27.11,26.82,26.9276,2825,0
+TTXD.US,D,20251230,000000,26.985,27.1337,26.92,27.1337,405,0
+TTXD.US,D,20251231,000000,27.31,27.6169,27.25,27.6169,1560,0
+TTXD.US,D,20260102,000000,27.598,28.4582,27.598,28.4582,2234,0
+TTXD.US,D,20260105,000000,28.16,28.4011,28.16,28.4011,1106,0
+TTXD.US,D,20260107,000000,27.45,27.8659,27.45,27.8659,255,0
+TTXD.US,D,20260112,000000,28.07,28.215,28.07,28.1721,1747,0
+TTXD.US,D,20260114,000000,29.665,29.665,29.2064,29.2064,527,0
+TTXD.US,D,20260116,000000,29.09,29.3001,29.09,29.3001,442,0
+TTXD.US,D,20260120,000000,30.59,31.2482,30.59,31.2482,226,0
+TTXD.US,D,20260121,000000,31.95,32.05,31.45,31.45,628,0
+TTXD.US,D,20260122,000000,31,31.1767,30.94,31.1767,1026,0
+TTXD.US,D,20260126,000000,29.85,30.0788,29.85,30.0788,123,0
+TTXD.US,D,20260129,000000,32.405,32.405,31.4541,31.4541,934,0
+TTXD.US,D,20260130,000000,31.6502,32.08,31.25,32.0423,1825,0
+TTXD.US,D,20260202,000000,31.71,31.9615,31.67,31.9615,538,0
+TTXD.US,D,20260203,000000,32.8,32.8,32.4048,32.4048,318,0
+TTXD.US,D,20260204,000000,32.79,35.34,32.79,34.261,15667,0
+TTXD.US,D,20260205,000000,34.3275,36.19,33.75,35.9395,9505,0
+TTXD.US,D,20260206,000000,34.77,34.77,32.7371,32.7371,6841,0
+TTXD.US,D,20260209,000000,32.4,32.4,30.71,31.2439,9604,0
+TTXD.US,D,20260210,000000,30.82,31.8583,30.82,31.8583,1296,0
+TTXD.US,D,20260211,000000,32,32.41,31.97,32.0738,1084,0
+TTXD.US,D,20260212,000000,32.15,34.0865,32.15,34.0865,1611,0
+TTXD.US,D,20260213,000000,34.52,34.9122,34.48,34.9122,3193,0
+TTXD.US,D,20260217,000000,35.66,35.66,33.6815,34.01,1322,0
+TTXD.US,D,20260218,000000,33.19,33.6084,32.71,33.44,2101,0
diff --git a/daily/us/nyse stocks/2/tusb.us.txt b/daily/us/nyse stocks/2/tusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4d7b2ab5fc9f56af016a6e4855143f13c9d1aeb
--- /dev/null
+++ b/daily/us/nyse stocks/2/tusb.us.txt	
@@ -0,0 +1,242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUSB.US,D,20250221,000000,50.1688,50.1689,50.1402,50.1402,1200,0
+TUSB.US,D,20250224,000000,50.16,50.1634,50.16,50.1634,1135,0
+TUSB.US,D,20250225,000000,50.2167,50.285,50.1989,50.24,2356,0
+TUSB.US,D,20250226,000000,50.22,50.229,50.205,50.205,1158,0
+TUSB.US,D,20250227,000000,50.1699,50.1699,50.14,50.14,867,0
+TUSB.US,D,20250303,000000,50.195,50.34,50.195,50.235,43837,0
+TUSB.US,D,20250304,000000,50.23,50.23,50.21,50.2123,1120,0
+TUSB.US,D,20250305,000000,50.23,50.275,50.2134,50.2134,3889,0
+TUSB.US,D,20250306,000000,50.2306,50.2454,50.23,50.2454,1403,0
+TUSB.US,D,20250307,000000,50.265,50.28,50.26,50.27,1745,0
+TUSB.US,D,20250310,000000,50.29,50.29,50.2651,50.2651,210,0
+TUSB.US,D,20250312,000000,50.23,50.2599,50.225,50.225,2534,0
+TUSB.US,D,20250313,000000,50.23,50.26,50.23,50.2504,7004,0
+TUSB.US,D,20250314,000000,50.26,50.26,50.23,50.24,442,0
+TUSB.US,D,20250317,000000,50.23,50.26,50.23,50.24,40946,0
+TUSB.US,D,20250319,000000,50.2891,50.2891,50.2861,50.2861,656,0
+TUSB.US,D,20250324,000000,50.34,50.54,50.327,50.46,8076,0
+TUSB.US,D,20250325,000000,50.29,50.3209,50.29,50.3209,354,0
+TUSB.US,D,20250326,000000,50.34,50.45,50.3202,50.3202,1741,0
+TUSB.US,D,20250327,000000,50.35,50.435,50.3178,50.3203,1351,0
+TUSB.US,D,20250328,000000,50.21,50.225,50.1834,50.2117,1347,0
+TUSB.US,D,20250331,000000,50.2,50.29,50.2,50.21,3028,0
+TUSB.US,D,20250403,000000,50.22,50.22,50.17,50.195,979,0
+TUSB.US,D,20250404,000000,50.18,50.23,50.1761,50.1761,630,0
+TUSB.US,D,20250407,000000,50.33,50.33,50.1067,50.1067,40003,0
+TUSB.US,D,20250408,000000,50.15,50.17,50.01,50.041,1476,0
+TUSB.US,D,20250410,000000,50.0272,50.08,50.0272,50.035,1414,0
+TUSB.US,D,20250411,000000,50,50.09,49.99,50.0898,3063,0
+TUSB.US,D,20250414,000000,50.07,50.18,50.04,50.07,1731739,0
+TUSB.US,D,20250415,000000,50.05,50.15,50.015,50.0906,9506,0
+TUSB.US,D,20250416,000000,50.04,50.3,50,50.03,3494,0
+TUSB.US,D,20250417,000000,50.0622,50.42,50.05,50.13,4064,0
+TUSB.US,D,20250421,000000,50.1,50.32,50.0557,50.32,17243,0
+TUSB.US,D,20250422,000000,50.0864,50.21,50.06,50.088,3485,0
+TUSB.US,D,20250423,000000,50.12,50.1913,50.0832,50.085,2470,0
+TUSB.US,D,20250424,000000,50.16,50.26,50.11,50.15,3373,0
+TUSB.US,D,20250425,000000,50.1275,50.17,50.1225,50.16,2143,0
+TUSB.US,D,20250428,000000,50.2,50.32,50.14,50.32,3869,0
+TUSB.US,D,20250429,000000,50.0404,50.17,50.04,50.075,2809,0
+TUSB.US,D,20250430,000000,50.069,50.19,50.02,50.0953,31847,0
+TUSB.US,D,20250501,000000,50.12,50.229,50.0853,50.0853,2446,0
+TUSB.US,D,20250502,000000,50.14,50.269,50.0601,50.1725,18456,0
+TUSB.US,D,20250505,000000,50.13,50.14,50.08,50.11,4861,0
+TUSB.US,D,20250506,000000,50.0901,50.15,50.09,50.12,3630,0
+TUSB.US,D,20250507,000000,50.09,50.15,50.09,50.125,29356,0
+TUSB.US,D,20250508,000000,50.159,50.16,50.09,50.0996,3158,0
+TUSB.US,D,20250509,000000,50.1,50.16,50.1,50.146,3677,0
+TUSB.US,D,20250512,000000,50.21,50.21,50.1501,50.176,2759,0
+TUSB.US,D,20250513,000000,50.2076,50.33,50.18,50.206,2561,0
+TUSB.US,D,20250514,000000,50.2399,50.36,50.19,50.2376,12986,0
+TUSB.US,D,20250515,000000,50.2,50.43,50.2,50.29,54182,0
+TUSB.US,D,20250516,000000,50.2794,50.4,50.23,50.31,16632,0
+TUSB.US,D,20250519,000000,50.26,50.46,50.231,50.32,7961,0
+TUSB.US,D,20250520,000000,50.29,50.5,50.2622,50.3494,46163,0
+TUSB.US,D,20250521,000000,50.33,50.5,50.23,50.24,218902,0
+TUSB.US,D,20250522,000000,50.3,50.42,50.25,50.306,28860,0
+TUSB.US,D,20250523,000000,50.291,50.45,50.28,50.32,7459,0
+TUSB.US,D,20250527,000000,50.33,50.6,50.31,50.435,101182,0
+TUSB.US,D,20250528,000000,50.37,50.44,50.31,50.345,41589,0
+TUSB.US,D,20250529,000000,50.1692,50.25,50.16,50.1881,33970,0
+TUSB.US,D,20250530,000000,50.19,50.47,50.16,50.2395,72725,0
+TUSB.US,D,20250602,000000,50.22,50.28,50.2,50.255,34761,0
+TUSB.US,D,20250603,000000,50.23,50.36,50.2105,50.27,62958,0
+TUSB.US,D,20250604,000000,50.25,50.32,50.22,50.278,97740,0
+TUSB.US,D,20250605,000000,50.225,50.51,50.21,50.23,52744,0
+TUSB.US,D,20250606,000000,50.25,50.27,50.1601,50.24,19159,0
+TUSB.US,D,20250609,000000,50.265,50.34,50.25,50.3,126058,0
+TUSB.US,D,20250610,000000,50.25,50.42,50.25,50.28,36319,0
+TUSB.US,D,20250611,000000,50.26,50.35,50.26,50.3,65125,0
+TUSB.US,D,20250612,000000,50.29,50.34,50.28,50.31,22215,0
+TUSB.US,D,20250613,000000,50.29,50.33,50.26,50.315,16303,0
+TUSB.US,D,20250616,000000,50.34,50.36,50.29,50.352,13458,0
+TUSB.US,D,20250617,000000,50.34,50.3699,50.3,50.34,20123,0
+TUSB.US,D,20250618,000000,50.35,50.3899,50.31,50.34,46900,0
+TUSB.US,D,20250620,000000,50.36,50.4,50.3243,50.39,82389,0
+TUSB.US,D,20250623,000000,50.363,50.48,50.363,50.41,19046,0
+TUSB.US,D,20250624,000000,50.3962,50.42,50.38,50.38,14195,0
+TUSB.US,D,20250625,000000,50.3604,50.42,50.3604,50.38,47666,0
+TUSB.US,D,20250626,000000,50.42,50.45,50.393,50.438,19624,0
+TUSB.US,D,20250627,000000,50.22,50.57,50.22,50.2779,89684,0
+TUSB.US,D,20250630,000000,50.3,50.35,50.28,50.2975,29278,0
+TUSB.US,D,20250701,000000,50.27,50.335,50.2475,50.297,44303,0
+TUSB.US,D,20250702,000000,50.28,50.4,50.24,50.315,70117,0
+TUSB.US,D,20250703,000000,50.31,50.35,50.27,50.3085,17139,0
+TUSB.US,D,20250707,000000,50.3384,50.69,50.32,50.3585,20900,0
+TUSB.US,D,20250708,000000,50.34,50.395,50.315,50.349,22778,0
+TUSB.US,D,20250709,000000,50.314,50.38,50.31,50.36,39650,0
+TUSB.US,D,20250710,000000,50.34,50.375,50.3085,50.34,12974,0
+TUSB.US,D,20250711,000000,50.325,50.37,50.324,50.36,5856,0
+TUSB.US,D,20250714,000000,50.37,50.3999,50.35,50.38,27816,0
+TUSB.US,D,20250715,000000,50.38,50.48,50.34,50.4,35293,0
+TUSB.US,D,20250716,000000,50.35,50.52,50.35,50.41,54339,0
+TUSB.US,D,20250717,000000,50.354,50.4321,50.35,50.3946,23995,0
+TUSB.US,D,20250718,000000,50.42,50.54,50.37,50.41,116800,0
+TUSB.US,D,20250721,000000,50.44,50.45,50.39,50.4,22237,0
+TUSB.US,D,20250722,000000,50.44,50.53,50.41,50.42,19422,0
+TUSB.US,D,20250723,000000,50.4286,50.5,50.41,50.44,43378,0
+TUSB.US,D,20250724,000000,50.45,50.4899,50.43,50.44,15520,0
+TUSB.US,D,20250725,000000,50.5,50.57,50.44,50.48,19165,0
+TUSB.US,D,20250728,000000,50.5,50.58,50.46,50.49,17827,0
+TUSB.US,D,20250729,000000,50.5,50.55,50.46,50.47,9913,0
+TUSB.US,D,20250730,000000,50.3,50.36,50.26,50.27,38633,0
+TUSB.US,D,20250731,000000,50.33,50.33,50.28,50.29,16172,0
+TUSB.US,D,20250801,000000,50.314,50.3596,50.29,50.33,15603,0
+TUSB.US,D,20250804,000000,50.35,50.3675,50.31,50.345,13041,0
+TUSB.US,D,20250805,000000,50.35,50.42,50.31,50.36,20163,0
+TUSB.US,D,20250806,000000,50.33,50.445,50.33,50.34,39919,0
+TUSB.US,D,20250807,000000,50.37,50.385,50.33,50.34,19166,0
+TUSB.US,D,20250808,000000,50.4,50.49,50.36,50.38,14153,0
+TUSB.US,D,20250811,000000,50.42,50.43,50.38,50.41,11733,0
+TUSB.US,D,20250812,000000,50.43,50.43,50.3901,50.415,4099,0
+TUSB.US,D,20250813,000000,50.4075,50.44,50.38,50.38,39516,0
+TUSB.US,D,20250814,000000,50.42,50.44,50.39,50.39,14527,0
+TUSB.US,D,20250815,000000,50.4275,50.5,50.41,50.44,12634,0
+TUSB.US,D,20250818,000000,50.443,50.48,50.42,50.43,29730,0
+TUSB.US,D,20250819,000000,50.47,50.5,50.44,50.44,15670,0
+TUSB.US,D,20250820,000000,50.48,50.52,50.42,50.455,36919,0
+TUSB.US,D,20250821,000000,50.45,50.53,50.41,50.42,7017,0
+TUSB.US,D,20250822,000000,50.445,50.52,50.4,50.4,16102,0
+TUSB.US,D,20250825,000000,50.47,50.5,50.44,50.48,41308,0
+TUSB.US,D,20250826,000000,50.4995,50.525,50.47,50.52,15596,0
+TUSB.US,D,20250827,000000,50.5,50.56,50.46,50.46,9067,0
+TUSB.US,D,20250828,000000,50.2975,50.43,50.2963,50.34,73626,0
+TUSB.US,D,20250829,000000,50.34,50.385,50.3052,50.37,11668,0
+TUSB.US,D,20250902,000000,50.35,50.61,50.33,50.34,16533,0
+TUSB.US,D,20250903,000000,50.39,50.42,50.35,50.37,40110,0
+TUSB.US,D,20250904,000000,50.355,50.4,50.35,50.36,18903,0
+TUSB.US,D,20250905,000000,50.43,50.43,50.3836,50.405,7142,0
+TUSB.US,D,20250908,000000,50.4395,50.475,50.3905,50.415,9625,0
+TUSB.US,D,20250909,000000,50.4125,50.48,50.405,50.445,12230,0
+TUSB.US,D,20250910,000000,50.45,50.5,50.4041,50.425,37160,0
+TUSB.US,D,20250911,000000,50.42,50.52,50.33,50.411,7565,0
+TUSB.US,D,20250912,000000,50.4019,50.5,50.4019,50.4721,20751,0
+TUSB.US,D,20250915,000000,50.47,50.515,50.42,50.47,8927,0
+TUSB.US,D,20250916,000000,50.48,50.6,50.48,50.51,22472,0
+TUSB.US,D,20250917,000000,50.49,50.565,50.44,50.475,50071,0
+TUSB.US,D,20250918,000000,50.49,50.57,50.465,50.47,14179,0
+TUSB.US,D,20250919,000000,50.4876,50.54,50.47,50.49,7163,0
+TUSB.US,D,20250922,000000,50.52,50.88,50.47,50.59,46331,0
+TUSB.US,D,20250923,000000,50.54,50.585,50.5,50.52,13596,0
+TUSB.US,D,20250924,000000,50.511,50.56,50.5001,50.535,10426,0
+TUSB.US,D,20250925,000000,50.516,50.55,50.4975,50.53,23702,0
+TUSB.US,D,20250926,000000,50.519,50.56,50.515,50.56,13922,0
+TUSB.US,D,20250929,000000,50.38,50.41,50.3635,50.39,13237,0
+TUSB.US,D,20250930,000000,50.361,50.44,50.361,50.405,28458,0
+TUSB.US,D,20251001,000000,50.42,50.44,50.39,50.39,9487,0
+TUSB.US,D,20251002,000000,50.42,50.44,50.3744,50.41,12903,0
+TUSB.US,D,20251003,000000,50.43,50.43,50.3701,50.405,7521,0
+TUSB.US,D,20251006,000000,50.45,50.62,50.42,50.435,10092,0
+TUSB.US,D,20251007,000000,50.44,50.549,50.41,50.45,14720,0
+TUSB.US,D,20251008,000000,50.43,50.5,50.4275,50.47,16899,0
+TUSB.US,D,20251009,000000,50.45,50.53,50.427,50.435,6945,0
+TUSB.US,D,20251010,000000,50.4364,50.465,50.41,50.435,11245,0
+TUSB.US,D,20251013,000000,50.455,50.59,50.4306,50.47,8959,0
+TUSB.US,D,20251014,000000,50.49,50.59,50.4575,50.505,8702,0
+TUSB.US,D,20251015,000000,50.49,50.71,50.44,50.49,11537,0
+TUSB.US,D,20251016,000000,50.51,50.65,50.481,50.555,22403,0
+TUSB.US,D,20251017,000000,50.49,50.58,50.44,50.502,9896,0
+TUSB.US,D,20251020,000000,50.52,50.52,50.44,50.49,14298,0
+TUSB.US,D,20251021,000000,50.491,50.557,50.46,50.51,60984,0
+TUSB.US,D,20251022,000000,50.52,50.6,50.4875,50.56,12307,0
+TUSB.US,D,20251023,000000,50.54,50.6,50.4975,50.535,23670,0
+TUSB.US,D,20251024,000000,50.5275,50.6,50.51,50.545,7229,0
+TUSB.US,D,20251027,000000,50.57,50.5786,50.534,50.55,8756,0
+TUSB.US,D,20251028,000000,50.57,50.63,50.53,50.61,22353,0
+TUSB.US,D,20251029,000000,50.551,50.605,50.53,50.5572,22809,0
+TUSB.US,D,20251030,000000,50.37,50.41,50.32,50.41,47039,0
+TUSB.US,D,20251031,000000,50.395,50.4,50.3675,50.375,8739,0
+TUSB.US,D,20251103,000000,50.38,50.44,50.351,50.36,7481,0
+TUSB.US,D,20251104,000000,50.39,50.41,50.35,50.375,13932,0
+TUSB.US,D,20251105,000000,50.367,50.41,50.35,50.38,13369,0
+TUSB.US,D,20251106,000000,50.41,50.45,50.3902,50.41,11005,0
+TUSB.US,D,20251107,000000,50.41,50.45,50.38,50.4205,22067,0
+TUSB.US,D,20251110,000000,50.425,50.44,50.41,50.4196,11814,0
+TUSB.US,D,20251111,000000,50.44,50.45,50.42,50.448,14567,0
+TUSB.US,D,20251112,000000,50.46,50.47,50.43,50.4451,10251,0
+TUSB.US,D,20251113,000000,50.45,50.51,50.43,50.46,17122,0
+TUSB.US,D,20251114,000000,50.46,50.4791,50.44,50.465,4553,0
+TUSB.US,D,20251117,000000,50.47,50.48,50.4501,50.465,7651,0
+TUSB.US,D,20251118,000000,50.48,50.54,50.4605,50.495,13675,0
+TUSB.US,D,20251119,000000,50.48,50.5,50.45,50.47,11315,0
+TUSB.US,D,20251120,000000,50.5,50.51,50.48,50.495,10420,0
+TUSB.US,D,20251121,000000,50.51,50.56,50.43,50.485,49205,0
+TUSB.US,D,20251124,000000,50.5,50.69,50.48,50.5049,21912,0
+TUSB.US,D,20251125,000000,50.52,50.64,50.51,50.58,14261,0
+TUSB.US,D,20251126,000000,50.35,50.57,50.34,50.395,25624,0
+TUSB.US,D,20251128,000000,50.4,50.4,50.3703,50.395,8186,0
+TUSB.US,D,20251201,000000,50.4,50.92,50.3818,50.4061,20535,0
+TUSB.US,D,20251202,000000,50.43,50.43,50.4,50.41,15733,0
+TUSB.US,D,20251203,000000,50.43,50.44,50.41,50.43,23633,0
+TUSB.US,D,20251204,000000,50.4353,50.5,50.41,50.41,9748,0
+TUSB.US,D,20251205,000000,50.4305,50.46,50.43,50.45,17782,0
+TUSB.US,D,20251208,000000,50.4595,50.53,50.44,50.465,13248,0
+TUSB.US,D,20251209,000000,50.49,50.59,50.46,50.46,25032,0
+TUSB.US,D,20251210,000000,50.46,50.505,50.45,50.48,13104,0
+TUSB.US,D,20251211,000000,50.49,50.55,50.49,50.49,13258,0
+TUSB.US,D,20251212,000000,50.5,50.52,50.48,50.5049,12239,0
+TUSB.US,D,20251215,000000,50.53,50.53,50.4701,50.49,18582,0
+TUSB.US,D,20251216,000000,50.505,50.5245,50.44,50.48,39745,0
+TUSB.US,D,20251217,000000,50.509,50.51,50.48,50.495,26378,0
+TUSB.US,D,20251218,000000,50.5,50.53,50.46,50.47,23071,0
+TUSB.US,D,20251219,000000,50.515,50.53,50.5,50.51,8990,0
+TUSB.US,D,20251222,000000,50.53,50.57,50.47,50.5101,6496,0
+TUSB.US,D,20251223,000000,50.3,50.33,50.2807,50.3007,17653,0
+TUSB.US,D,20251224,000000,50.32,50.35,50.31,50.3401,8384,0
+TUSB.US,D,20251226,000000,50.33,50.34,50.31,50.3251,4346,0
+TUSB.US,D,20251229,000000,50.34,50.37,50.33,50.36,16376,0
+TUSB.US,D,20251230,000000,50.35,50.41,50.32,50.3461,7000,0
+TUSB.US,D,20251231,000000,50.36,50.36,50.32,50.35,7363,0
+TUSB.US,D,20260102,000000,50.37,50.41,50.3501,50.41,5029,0
+TUSB.US,D,20260105,000000,50.4,50.412,50.37,50.38,23764,0
+TUSB.US,D,20260106,000000,50.4,50.4499,50.39,50.43,24929,0
+TUSB.US,D,20260107,000000,50.44,50.49,50.42,50.42,17584,0
+TUSB.US,D,20260108,000000,50.43,50.44,50.41,50.44,18405,0
+TUSB.US,D,20260109,000000,50.45,50.5,50.37,50.46,21400,0
+TUSB.US,D,20260112,000000,50.45,50.509,50.37,50.445,21265,0
+TUSB.US,D,20260113,000000,50.4408,50.46,50.43,50.445,16547,0
+TUSB.US,D,20260114,000000,50.45,50.48,50.44,50.455,12550,0
+TUSB.US,D,20260115,000000,50.45,50.48,50.4,50.46,14358,0
+TUSB.US,D,20260116,000000,50.4799,50.5099,50.45,50.5,170048,0
+TUSB.US,D,20260120,000000,50.48,50.5095,50.42,50.47,12068,0
+TUSB.US,D,20260121,000000,50.52,50.565,50.3901,50.53,9417,0
+TUSB.US,D,20260122,000000,50.515,50.55,50.5,50.5249,31771,0
+TUSB.US,D,20260123,000000,50.5238,50.56,50.51,50.525,8104,0
+TUSB.US,D,20260126,000000,50.51,50.5899,50.51,50.545,12567,0
+TUSB.US,D,20260127,000000,50.5362,50.57,50.536,50.545,14696,0
+TUSB.US,D,20260128,000000,50.545,50.57,50.54,50.56,12292,0
+TUSB.US,D,20260129,000000,50.41,50.45,50.41,50.43,23694,0
+TUSB.US,D,20260130,000000,50.425,50.46,50.42,50.45,9695,0
+TUSB.US,D,20260202,000000,50.46,50.52,50.4301,50.45,7820,0
+TUSB.US,D,20260203,000000,50.47,50.52,50.38,50.465,10441,0
+TUSB.US,D,20260204,000000,50.46,50.54,50.455,50.52,6788,0
+TUSB.US,D,20260205,000000,50.48,50.54,50.46,50.475,6463,0
+TUSB.US,D,20260206,000000,50.469,50.47,50.4401,50.455,11115,0
+TUSB.US,D,20260209,000000,50.49,50.55,50.4601,50.485,7733,0
+TUSB.US,D,20260210,000000,50.5,50.56,50.47,50.55,17489,0
+TUSB.US,D,20260211,000000,50.51,50.68,50.48,50.515,18538,0
+TUSB.US,D,20260212,000000,50.52,50.77,50.502,50.5385,13657,0
+TUSB.US,D,20260213,000000,50.5086,50.57,50.4935,50.5185,7620,0
+TUSB.US,D,20260217,000000,50.5,50.52,50.48,50.505,15116,0
+TUSB.US,D,20260218,000000,50.52,50.57,50.49,50.515,10791,0
diff --git a/daily/us/nyse stocks/2/two_a.us.txt b/daily/us/nyse stocks/2/two_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecdb6b091e274a2935c3630aaba20d291ae127e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/two_a.us.txt	
@@ -0,0 +1,2243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWO_A.US,D,20170317,000000,25.34,25.4,25.19,25.38,255106,0
+TWO_A.US,D,20170320,000000,25.41,25.44,25.28,25.32,250573,0
+TWO_A.US,D,20170321,000000,25.37,25.59,25.31,25.58,266133,0
+TWO_A.US,D,20170322,000000,25.58,25.67,25.47,25.52,224519,0
+TWO_A.US,D,20170323,000000,25.54,25.6,25.493,25.58,204310,0
+TWO_A.US,D,20170324,000000,25.6,25.77,25.59,25.7,128796,0
+TWO_A.US,D,20170327,000000,25.63,25.78,25.61,25.77,105746,0
+TWO_A.US,D,20170328,000000,25.79,26.03,25.79,25.92,207976,0
+TWO_A.US,D,20170329,000000,25.96,26.01,25.89,25.97,241205,0
+TWO_A.US,D,20170330,000000,25.94,26.11,25.94,26.1,132285,0
+TWO_A.US,D,20170331,000000,26.12,26.22,26.08,26.14,121298,0
+TWO_A.US,D,20170403,000000,26.18,26.24,26.14,26.2,104560,0
+TWO_A.US,D,20170404,000000,26.23,26.27,26.12,26.17,194437,0
+TWO_A.US,D,20170405,000000,26.18,26.25,26.03,26.12,80116,0
+TWO_A.US,D,20170406,000000,26.12,26.15,26.01,26.13,45403,0
+TWO_A.US,D,20170407,000000,26.14,26.26,26.14,26.21,119547,0
+TWO_A.US,D,20170410,000000,26.25,26.28,26.16,26.16,76725,0
+TWO_A.US,D,20170411,000000,26.12,26.18,26.01,26.11,55904,0
+TWO_A.US,D,20170412,000000,26.17,26.23,26.1,26.23,35483,0
+TWO_A.US,D,20170413,000000,26.2799,26.2799,26.16,26.22,39531,0
+TWO_A.US,D,20170417,000000,26.151,26.19,26.05,26.14,119322,0
+TWO_A.US,D,20170418,000000,26.18,26.18,26.08,26.11,63268,0
+TWO_A.US,D,20170419,000000,26.05,26.18,26.03,26.03,53255,0
+TWO_A.US,D,20170420,000000,26.08,26.09,25.94,26.04,83912,0
+TWO_A.US,D,20170421,000000,26.09,26.47,25.965,26.44,799815,0
+TWO_A.US,D,20170424,000000,26.35,26.57,26.34,26.57,71310,0
+TWO_A.US,D,20170425,000000,26.44,26.62,26.3172,26.47,75214,0
+TWO_A.US,D,20170426,000000,26.43,26.64,26.4,26.63,29873,0
+TWO_A.US,D,20170427,000000,26.67,27.34,26.65,26.95,64617,0
+TWO_A.US,D,20170428,000000,26.89,27.05,26.57,26.8,59100,0
+TWO_A.US,D,20170501,000000,26.6201,26.8428,26.6201,26.8,10443,0
+TWO_A.US,D,20170502,000000,26.75,26.9,26.6,26.9,41662,0
+TWO_A.US,D,20170503,000000,26.798,26.8,26.6844,26.8,11768,0
+TWO_A.US,D,20170504,000000,26.7001,26.88,26.61,26.87,15810,0
+TWO_A.US,D,20170505,000000,26.621,26.85,26.621,26.85,7907,0
+TWO_A.US,D,20170508,000000,26.67,26.73,26.6,26.69,17753,0
+TWO_A.US,D,20170509,000000,26.57,26.71,26.3,26.3001,40910,0
+TWO_A.US,D,20170510,000000,26.25,26.8799,26.25,26.75,77364,0
+TWO_A.US,D,20170511,000000,26.78,26.8448,26.5,26.52,20478,0
+TWO_A.US,D,20170512,000000,26.411,26.87,26.411,26.7,55639,0
+TWO_A.US,D,20170515,000000,26.6,26.87,26.6,26.87,9475,0
+TWO_A.US,D,20170516,000000,26.6101,26.9,26.6101,26.9,12838,0
+TWO_A.US,D,20170517,000000,26.89,26.99,26.7,26.94,14984,0
+TWO_A.US,D,20170518,000000,26.9899,26.99,26.67,26.99,5453,0
+TWO_A.US,D,20170519,000000,26.99,27.25,26.89,27.2028,23496,0
+TWO_A.US,D,20170522,000000,26.97,27.1,26.853,27.1,18339,0
+TWO_A.US,D,20170523,000000,27.2,27.24,26.681,27.1499,15782,0
+TWO_A.US,D,20170524,000000,27.05,27.1985,26.84,26.85,23531,0
+TWO_A.US,D,20170525,000000,26.98,27.2399,26.85,27.15,17436,0
+TWO_A.US,D,20170526,000000,27.21,27.26,27.12,27.24,9745,0
+TWO_A.US,D,20170530,000000,27.24,27.24,26.9501,27.08,7257,0
+TWO_A.US,D,20170531,000000,27.01,27.1,26.8,27.04,21071,0
+TWO_A.US,D,20170601,000000,27,27.22,26.87,27.19,10976,0
+TWO_A.US,D,20170602,000000,27.09,27.4899,27.02,27.4899,17139,0
+TWO_A.US,D,20170605,000000,27.06,27.47,27.06,27.43,9926,0
+TWO_A.US,D,20170606,000000,27.167,27.3063,27.089,27.1999,14966,0
+TWO_A.US,D,20170607,000000,27.1,27.17,26.82,26.86,34804,0
+TWO_A.US,D,20170608,000000,27.0496,27.0496,26.9281,26.98,2759,0
+TWO_A.US,D,20170609,000000,26.96,26.99,26.87,26.94,6479,0
+TWO_A.US,D,20170612,000000,26.819,26.98,26.773,26.86,5441,0
+TWO_A.US,D,20170613,000000,26.8101,27.1,26.8101,26.87,4930,0
+TWO_A.US,D,20170614,000000,26.88,27.45,26.82,27.28,26571,0
+TWO_A.US,D,20170615,000000,27.15,27.49,27.15,27.45,16871,0
+TWO_A.US,D,20170616,000000,27.446,27.47,26.93,27.47,6925,0
+TWO_A.US,D,20170619,000000,27.3101,27.42,27.241,27.4,9666,0
+TWO_A.US,D,20170620,000000,27.45,27.45,27.1,27.45,12764,0
+TWO_A.US,D,20170621,000000,27.1,27.4084,27.06,27.37,14067,0
+TWO_A.US,D,20170622,000000,27.2497,27.489,27.2497,27.39,10355,0
+TWO_A.US,D,20170623,000000,27.314,27.45,27.2183,27.45,7326,0
+TWO_A.US,D,20170626,000000,27.435,27.85,27.435,27.7,15566,0
+TWO_A.US,D,20170627,000000,27.89,27.95,27.635,27.95,26562,0
+TWO_A.US,D,20170628,000000,27.75,27.9,27.65,27.75,6100,0
+TWO_A.US,D,20170629,000000,27.9,27.9,27.5167,27.56,15143,0
+TWO_A.US,D,20170630,000000,27.8145,27.89,27.7,27.75,8174,0
+TWO_A.US,D,20170703,000000,27.75,27.7925,27.381,27.75,3286,0
+TWO_A.US,D,20170705,000000,27.75,27.75,27.51,27.75,6249,0
+TWO_A.US,D,20170706,000000,27.98,28.0563,27.56,27.76,4572,0
+TWO_A.US,D,20170707,000000,27.81,28,27.65,27.785,11916,0
+TWO_A.US,D,20170710,000000,27.53,27.53,26.85,27.27,9738,0
+TWO_A.US,D,20170711,000000,27.3,27.74,27.29,27.34,18120,0
+TWO_A.US,D,20170712,000000,27.17,27.17,26.67,26.95,82863,0
+TWO_A.US,D,20170713,000000,26.8,27.02,26.68,26.68,56745,0
+TWO_A.US,D,20170714,000000,26.7301,26.95,26.7301,26.95,34437,0
+TWO_A.US,D,20170717,000000,26.94,27.09,26.8678,27.08,22231,0
+TWO_A.US,D,20170718,000000,27.01,27.08,27,27.07,26733,0
+TWO_A.US,D,20170719,000000,27.07,27.17,27.01,27.08,27451,0
+TWO_A.US,D,20170720,000000,27.08,27.08,26.9,27.04,11787,0
+TWO_A.US,D,20170721,000000,27.01,27.05,26.93,27.04,10240,0
+TWO_A.US,D,20170724,000000,26.99,27.07,26.9,26.97,26632,0
+TWO_A.US,D,20170725,000000,26.91,26.91,26.59,26.67,46641,0
+TWO_A.US,D,20170726,000000,26.57,26.67,26.5624,26.67,48353,0
+TWO_A.US,D,20170727,000000,26.65,26.65,26.5,26.57,24348,0
+TWO_A.US,D,20170728,000000,26.5,26.51,26.43,26.5,14175,0
+TWO_A.US,D,20170731,000000,26.48,26.53,26.43,26.53,6430,0
+TWO_A.US,D,20170801,000000,26.53,26.63,26.5205,26.59,11524,0
+TWO_A.US,D,20170802,000000,26.63,26.7,26.6001,26.67,16231,0
+TWO_A.US,D,20170803,000000,26.65,26.73,26.65,26.71,10722,0
+TWO_A.US,D,20170804,000000,26.7499,26.7499,26.55,26.63,8976,0
+TWO_A.US,D,20170807,000000,26.55,26.6399,26.55,26.59,9581,0
+TWO_A.US,D,20170808,000000,26.6,26.63,26.52,26.56,9471,0
+TWO_A.US,D,20170809,000000,26.5,26.5502,26.41,26.41,11412,0
+TWO_A.US,D,20170810,000000,26.41,26.4633,26,26.2306,19294,0
+TWO_A.US,D,20170811,000000,26.2,26.5399,26.12,26.38,19325,0
+TWO_A.US,D,20170814,000000,26.58,26.58,26.3,26.451,16664,0
+TWO_A.US,D,20170815,000000,26.32,26.4623,26.26,26.45,16153,0
+TWO_A.US,D,20170816,000000,26.4,26.45,26.4,26.44,4419,0
+TWO_A.US,D,20170817,000000,26.45,26.47,26.31,26.3515,7947,0
+TWO_A.US,D,20170818,000000,26.36,26.4802,26.3065,26.4129,5550,0
+TWO_A.US,D,20170821,000000,26.4157,26.487,26.35,26.36,6126,0
+TWO_A.US,D,20170822,000000,26.466,27.075,26.45,26.98,26034,0
+TWO_A.US,D,20170823,000000,26.89,26.92,26.7,26.92,5355,0
+TWO_A.US,D,20170824,000000,26.87,26.93,26.6649,26.93,6014,0
+TWO_A.US,D,20170825,000000,26.8716,26.8716,26.55,26.7,21695,0
+TWO_A.US,D,20170828,000000,26.7,26.74,26.66,26.74,6378,0
+TWO_A.US,D,20170829,000000,26.69,26.86,26.61,26.82,13026,0
+TWO_A.US,D,20170830,000000,26.8,26.86,26.6877,26.86,5764,0
+TWO_A.US,D,20170831,000000,26.86,26.95,26.8,26.95,8842,0
+TWO_A.US,D,20170901,000000,26.83,27.02,26.8212,26.97,4065,0
+TWO_A.US,D,20170905,000000,27.01,27.01,26.76,26.86,8781,0
+TWO_A.US,D,20170906,000000,26.88,26.99,26.71,26.99,8160,0
+TWO_A.US,D,20170907,000000,26.95,26.95,26.933,26.933,624,0
+TWO_A.US,D,20170908,000000,26.8001,26.9,26.65,26.88,10771,0
+TWO_A.US,D,20170911,000000,26.72,26.93,26.72,26.81,8210,0
+TWO_A.US,D,20170912,000000,26.9427,26.9427,26.8,26.85,1524,0
+TWO_A.US,D,20170913,000000,26.8224,26.9256,26.7,26.75,5128,0
+TWO_A.US,D,20170914,000000,26.76,26.8567,26.72,26.83,10686,0
+TWO_A.US,D,20170915,000000,26.89,26.9,26.78,26.87,9248,0
+TWO_A.US,D,20170918,000000,26.873,26.9,26.72,26.86,32326,0
+TWO_A.US,D,20170919,000000,26.849,26.98,26.82,26.947,25662,0
+TWO_A.US,D,20170920,000000,26.88,26.94,26.8552,26.88,3798,0
+TWO_A.US,D,20170921,000000,26.9,27.0761,26.83,27,15522,0
+TWO_A.US,D,20170922,000000,27.13,27.18,26.991,27.18,3770,0
+TWO_A.US,D,20170925,000000,27.04,27.1,26.8,27,18048,0
+TWO_A.US,D,20170926,000000,27.01,27.01,26.995,27,6225,0
+TWO_A.US,D,20170927,000000,27.08,27.08,26.927,26.927,6812,0
+TWO_A.US,D,20170928,000000,27.0292,27.0292,26.83,26.9063,6412,0
+TWO_A.US,D,20170929,000000,26.9,27.029,26.9,26.94,8415,0
+TWO_A.US,D,20171002,000000,27.07,27.07,26.9599,26.9599,2505,0
+TWO_A.US,D,20171003,000000,27.038,27.038,26.85,26.9193,5158,0
+TWO_A.US,D,20171004,000000,27.03,27.03,26.9,27.0093,6497,0
+TWO_A.US,D,20171005,000000,26.874,27.04,26.84,26.85,7610,0
+TWO_A.US,D,20171006,000000,26.86,27,26.71,26.8,16410,0
+TWO_A.US,D,20171009,000000,26.9,27.05,26.89,26.94,5654,0
+TWO_A.US,D,20171010,000000,26.98,27.18,26.98,27.14,8329,0
+TWO_A.US,D,20171011,000000,26.52,26.86,26.51,26.75,2445,0
+TWO_A.US,D,20171012,000000,26.9002,26.94,26.9,26.9,2259,0
+TWO_A.US,D,20171013,000000,27.03,27.48,26.8,27.2747,16740,0
+TWO_A.US,D,20171016,000000,27.107,27.4299,27.07,27.21,7259,0
+TWO_A.US,D,20171017,000000,27.28,27.3827,27.25,27.37,9727,0
+TWO_A.US,D,20171018,000000,27.0335,27.2573,27.02,27.2,3277,0
+TWO_A.US,D,20171019,000000,27.09,27.2792,27.06,27.06,4143,0
+TWO_A.US,D,20171020,000000,27.149,27.41,27.149,27.41,9028,0
+TWO_A.US,D,20171023,000000,27.18,27.45,27.1,27.25,9597,0
+TWO_A.US,D,20171024,000000,27.28,27.61,27.2799,27.36,9188,0
+TWO_A.US,D,20171025,000000,27.29,27.4,27.17,27.22,15321,0
+TWO_A.US,D,20171026,000000,27.2,27.412,27.18,27.18,6325,0
+TWO_A.US,D,20171027,000000,27.41,27.41,27.2,27.22,10065,0
+TWO_A.US,D,20171030,000000,27.4008,27.47,27.26,27.28,44800,0
+TWO_A.US,D,20171031,000000,27.335,27.76,27.281,27.76,32333,0
+TWO_A.US,D,20171101,000000,27.7,27.76,27.57,27.64,12015,0
+TWO_A.US,D,20171102,000000,27.6,27.699,27.6,27.65,9219,0
+TWO_A.US,D,20171103,000000,27.601,27.94,27.6,27.87,4679,0
+TWO_A.US,D,20171106,000000,27.88,27.9,27.6,27.8,10621,0
+TWO_A.US,D,20171107,000000,27.601,27.799,27.6,27.75,13634,0
+TWO_A.US,D,20171108,000000,27.5053,27.75,27.5053,27.6,3628,0
+TWO_A.US,D,20171109,000000,27.6426,27.6426,27.39,27.59,5780,0
+TWO_A.US,D,20171110,000000,27.44,27.81,27.4,27.81,5553,0
+TWO_A.US,D,20171113,000000,27.6858,27.7835,27.61,27.66,6792,0
+TWO_A.US,D,20171114,000000,27.55,28.17,27.51,27.99,21764,0
+TWO_A.US,D,20171115,000000,27.82,28.08,27.3,27.3501,29772,0
+TWO_A.US,D,20171116,000000,27.37,27.4,26.93,27.3,22034,0
+TWO_A.US,D,20171117,000000,27.3764,27.3764,27.2001,27.26,5179,0
+TWO_A.US,D,20171120,000000,27.26,27.44,27.26,27.39,5246,0
+TWO_A.US,D,20171121,000000,27.3389,27.4,27.25,27.26,3561,0
+TWO_A.US,D,20171122,000000,27.5743,27.5743,27.06,27.06,1914,0
+TWO_A.US,D,20171124,000000,27.1801,27.24,27.1601,27.17,5510,0
+TWO_A.US,D,20171127,000000,27.06,27.2959,27.05,27.17,10606,0
+TWO_A.US,D,20171128,000000,27.43,27.43,27.11,27.13,7293,0
+TWO_A.US,D,20171129,000000,27.02,27.1955,26.47,26.98,21871,0
+TWO_A.US,D,20171130,000000,26.89,27.1437,26.43,26.5,25204,0
+TWO_A.US,D,20171201,000000,26.6,26.8999,26.552,26.8643,25985,0
+TWO_A.US,D,20171204,000000,26.96,27.034,26.85,27.034,4188,0
+TWO_A.US,D,20171205,000000,27,27.01,26.85,26.9,25790,0
+TWO_A.US,D,20171206,000000,26.9,26.95,26.81,26.81,27640,0
+TWO_A.US,D,20171207,000000,26.8,26.89,26.71,26.89,18657,0
+TWO_A.US,D,20171208,000000,27.101,27.8899,27.017,27.25,10768,0
+TWO_A.US,D,20171211,000000,27.75,27.75,27.19,27.2,2661,0
+TWO_A.US,D,20171212,000000,27.1239,27.17,26.98,27.01,51967,0
+TWO_A.US,D,20171213,000000,26.97,26.98,26.9,26.9795,9268,0
+TWO_A.US,D,20171214,000000,26.9958,27.0534,26.9,26.95,10958,0
+TWO_A.US,D,20171215,000000,26.9565,27.1772,26.9,26.91,20374,0
+TWO_A.US,D,20171218,000000,27.17,27.17,26.84,26.94,27198,0
+TWO_A.US,D,20171219,000000,26.9999,26.9999,26.83,26.8602,11934,0
+TWO_A.US,D,20171220,000000,26.93,27.155,26.83,26.83,15978,0
+TWO_A.US,D,20171221,000000,26.99,27.1,26.9181,27,7487,0
+TWO_A.US,D,20171222,000000,26.89,27.01,26.89,26.9101,14062,0
+TWO_A.US,D,20171226,000000,27.0229,27.08,26.92,26.9901,3918,0
+TWO_A.US,D,20171227,000000,27.015,27.13,26.96,27.13,3665,0
+TWO_A.US,D,20171228,000000,27.25,27.25,27.0101,27.13,1663,0
+TWO_A.US,D,20171229,000000,27.01,27.28,27.01,27.26,5496,0
+TWO_A.US,D,20180102,000000,27.07,27.31,27.01,27.14,19589,0
+TWO_A.US,D,20180103,000000,27.22,27.4,27.02,27.22,10811,0
+TWO_A.US,D,20180104,000000,27.2,27.3425,27.082,27.22,5761,0
+TWO_A.US,D,20180105,000000,27.31,27.4735,27.2,27.26,6828,0
+TWO_A.US,D,20180108,000000,27.22,27.597,27.22,27.4945,11264,0
+TWO_A.US,D,20180109,000000,27.25,27.5,27.2254,27.49,15792,0
+TWO_A.US,D,20180110,000000,27.34,27.4211,27.2043,27.27,4710,0
+TWO_A.US,D,20180111,000000,27.14,27.14,26.8647,27.13,3542,0
+TWO_A.US,D,20180112,000000,27.14,27.368,27,27.05,6317,0
+TWO_A.US,D,20180116,000000,27.01,27.1,26.8136,26.83,5906,0
+TWO_A.US,D,20180117,000000,27.2,27.29,27.09,27.25,13446,0
+TWO_A.US,D,20180118,000000,27.0245,27.1041,26.8501,26.88,13424,0
+TWO_A.US,D,20180119,000000,27.1,27.1,26.62,26.67,9003,0
+TWO_A.US,D,20180122,000000,26.9702,26.99,26.61,26.75,7397,0
+TWO_A.US,D,20180123,000000,26.7501,26.95,26.7501,26.82,3981,0
+TWO_A.US,D,20180124,000000,26.78,27,26.72,26.74,13933,0
+TWO_A.US,D,20180125,000000,26.33,26.33,26.33,26.33,34493,0
+TWO_A.US,D,20180126,000000,26.23,26.2756,25.65,26.05,50113,0
+TWO_A.US,D,20180129,000000,25.95,26,25.69,25.8,40783,0
+TWO_A.US,D,20180130,000000,25.89,25.99,25.59,25.86,28523,0
+TWO_A.US,D,20180131,000000,26.062,26.14,25.95,26.11,31859,0
+TWO_A.US,D,20180201,000000,26.14,26.35,26.08,26.11,80813,0
+TWO_A.US,D,20180202,000000,26,26.24,25.85,25.89,45361,0
+TWO_A.US,D,20180205,000000,25.85,26.25,25.7201,26.1,21992,0
+TWO_A.US,D,20180206,000000,25.8,26.36,25.58,26.18,5545,0
+TWO_A.US,D,20180207,000000,26,26.3835,26,26.15,32956,0
+TWO_A.US,D,20180208,000000,25.91,26.1469,25.91,25.91,6992,0
+TWO_A.US,D,20180209,000000,25.77,25.78,25.38,25.53,62689,0
+TWO_A.US,D,20180212,000000,25.4,25.8885,25.4,25.73,20416,0
+TWO_A.US,D,20180213,000000,25.7,25.74,25.47,25.6,13668,0
+TWO_A.US,D,20180214,000000,25.56,25.761,25.56,25.761,10181,0
+TWO_A.US,D,20180215,000000,25.88,25.88,25.56,25.66,7986,0
+TWO_A.US,D,20180216,000000,25.68,25.99,25.68,25.95,6778,0
+TWO_A.US,D,20180220,000000,25.99,26.03,25.84,26.03,3283,0
+TWO_A.US,D,20180221,000000,26,26.2,25.924,25.924,10062,0
+TWO_A.US,D,20180222,000000,25.99,26.06,25.96,26,12318,0
+TWO_A.US,D,20180223,000000,25.94,25.94,25.91,25.93,29200,0
+TWO_A.US,D,20180226,000000,25.8608,26,25.82,26,8136,0
+TWO_A.US,D,20180227,000000,25.97,25.97,25.7791,25.9,17909,0
+TWO_A.US,D,20180228,000000,25.97,26,25.843,25.85,14969,0
+TWO_A.US,D,20180301,000000,25.884,25.884,25.7901,25.8013,19408,0
+TWO_A.US,D,20180302,000000,25.7485,25.84,25.5142,25.84,43930,0
+TWO_A.US,D,20180305,000000,25.73,25.9099,25.73,25.88,4925,0
+TWO_A.US,D,20180306,000000,25.9077,25.99,25.8628,25.99,4691,0
+TWO_A.US,D,20180307,000000,25.9502,26.07,25.9502,26.0339,6519,0
+TWO_A.US,D,20180308,000000,26.04,26.06,25.681,26.05,14104,0
+TWO_A.US,D,20180309,000000,26,26.07,25.89,26.01,10257,0
+TWO_A.US,D,20180312,000000,26.2,26.2,25.95,25.9739,4777,0
+TWO_A.US,D,20180313,000000,25.9794,26.2,25.9778,26.0222,3146,0
+TWO_A.US,D,20180314,000000,26.03,26.2,25.96,26.06,5619,0
+TWO_A.US,D,20180315,000000,26.0485,26.22,26,26,18061,0
+TWO_A.US,D,20180316,000000,25.97,26.05,25.9516,26.0155,4066,0
+TWO_A.US,D,20180319,000000,25.9848,26,25.94,26,2384,0
+TWO_A.US,D,20180320,000000,25.912,26.01,25.88,25.88,1918,0
+TWO_A.US,D,20180321,000000,25.9167,26,25.89,25.9295,3588,0
+TWO_A.US,D,20180322,000000,25.97,25.9771,25.91,25.9771,1815,0
+TWO_A.US,D,20180323,000000,25.9542,26,25.9413,26,2237,0
+TWO_A.US,D,20180326,000000,26.07,26.07,25.9281,25.97,3144,0
+TWO_A.US,D,20180327,000000,25.98,26.06,25.98,26.02,3342,0
+TWO_A.US,D,20180328,000000,26.1,26.27,26,26.01,11747,0
+TWO_A.US,D,20180329,000000,26.13,26.34,26.13,26.34,5931,0
+TWO_A.US,D,20180402,000000,26.34,26.41,26.2,26.38,19502,0
+TWO_A.US,D,20180403,000000,26.4079,26.55,26.2579,26.55,8176,0
+TWO_A.US,D,20180404,000000,26.2412,26.4601,26.121,26.15,10300,0
+TWO_A.US,D,20180405,000000,26.2,26.34,26.2,26.34,1140,0
+TWO_A.US,D,20180406,000000,26.4,26.48,26.21,26.48,7634,0
+TWO_A.US,D,20180409,000000,26.5,26.5252,26.3025,26.5,10500,0
+TWO_A.US,D,20180410,000000,26.55,26.63,26.37,26.37,19708,0
+TWO_A.US,D,20180411,000000,26,26.05,25.77,26.05,5476,0
+TWO_A.US,D,20180412,000000,25.84,26.169,25.84,25.88,4861,0
+TWO_A.US,D,20180413,000000,26.09,26.09,25.8,25.87,4581,0
+TWO_A.US,D,20180416,000000,25.75,25.84,25.65,25.84,4604,0
+TWO_A.US,D,20180417,000000,25.71,25.89,25.7,25.89,7517,0
+TWO_A.US,D,20180418,000000,25.9153,25.9153,25.68,25.75,4372,0
+TWO_A.US,D,20180419,000000,25.79,25.8081,25.66,25.8081,5431,0
+TWO_A.US,D,20180420,000000,25.85,26.18,25.6525,26.18,14711,0
+TWO_A.US,D,20180423,000000,25.8326,26,25.8326,26,7855,0
+TWO_A.US,D,20180424,000000,25.9605,25.9605,25.67,25.73,4076,0
+TWO_A.US,D,20180425,000000,25.66,25.7746,25.66,25.7746,2828,0
+TWO_A.US,D,20180426,000000,25.8,25.87,25.61,25.765,12966,0
+TWO_A.US,D,20180427,000000,25.72,26.1324,25.72,25.84,3385,0
+TWO_A.US,D,20180430,000000,26,26.1699,25.91,25.97,34907,0
+TWO_A.US,D,20180501,000000,25.91,26.1385,25.91,25.99,968,0
+TWO_A.US,D,20180502,000000,26.05,26.13,26.02,26.02,742,0
+TWO_A.US,D,20180503,000000,26.0778,26.15,26.03,26.03,1376,0
+TWO_A.US,D,20180504,000000,26.03,26.09,26,26.04,13807,0
+TWO_A.US,D,20180507,000000,26.095,26.13,25.8872,26.13,5899,0
+TWO_A.US,D,20180508,000000,25.901,26.1156,25.901,26.07,2690,0
+TWO_A.US,D,20180509,000000,26.0607,26.121,25.955,25.955,3443,0
+TWO_A.US,D,20180510,000000,26.05,26.11,26.0101,26.0452,3518,0
+TWO_A.US,D,20180511,000000,26.11,26.11,25.95,25.9825,6032,0
+TWO_A.US,D,20180514,000000,26.09,26.11,26.064,26.0659,1949,0
+TWO_A.US,D,20180515,000000,26.09,26.09,25.85,25.97,10737,0
+TWO_A.US,D,20180516,000000,26.05,26.1,26.04,26.1,2414,0
+TWO_A.US,D,20180517,000000,26.11,26.11,26.04,26.04,14568,0
+TWO_A.US,D,20180518,000000,26.109,26.25,26.0501,26.1999,12281,0
+TWO_A.US,D,20180521,000000,26.05,26.158,25.941,26.03,4213,0
+TWO_A.US,D,20180522,000000,25.95,26.21,25.94,26.21,9740,0
+TWO_A.US,D,20180523,000000,26.11,26.2,25.9601,26.2,8613,0
+TWO_A.US,D,20180524,000000,26.2,26.47,26.199,26.46,23324,0
+TWO_A.US,D,20180525,000000,26.4,26.45,26.1036,26.44,2002,0
+TWO_A.US,D,20180529,000000,26.44,26.45,26.25,26.251,4720,0
+TWO_A.US,D,20180530,000000,26.13,26.45,26.09,26.419,4700,0
+TWO_A.US,D,20180531,000000,26.4,26.45,26.28,26.383,4315,0
+TWO_A.US,D,20180601,000000,26.3348,26.45,26.3178,26.45,4462,0
+TWO_A.US,D,20180604,000000,26.3058,26.57,26.3058,26.56,9089,0
+TWO_A.US,D,20180605,000000,26.74,27.13,26.49,26.7601,19576,0
+TWO_A.US,D,20180606,000000,26.7826,26.9,26.7826,26.847,1741,0
+TWO_A.US,D,20180607,000000,26.49,26.81,26.49,26.78,5170,0
+TWO_A.US,D,20180608,000000,26.9,27.29,26.83,27.22,10056,0
+TWO_A.US,D,20180611,000000,26.63,26.8564,26.63,26.8564,1669,0
+TWO_A.US,D,20180612,000000,26.87,27,26.87,26.98,1577,0
+TWO_A.US,D,20180613,000000,26.9,27,26.85,26.88,6034,0
+TWO_A.US,D,20180614,000000,26.8252,26.88,26.8186,26.879,3123,0
+TWO_A.US,D,20180615,000000,26.9009,26.9009,26.81,26.89,11652,0
+TWO_A.US,D,20180618,000000,26.8801,27,26.8801,26.93,2970,0
+TWO_A.US,D,20180619,000000,26.82,26.89,26.76,26.86,7861,0
+TWO_A.US,D,20180620,000000,26.8,26.9584,26.8,26.9123,6038,0
+TWO_A.US,D,20180621,000000,26.87,26.9346,26.825,26.9299,14732,0
+TWO_A.US,D,20180622,000000,26.82,26.9,26.82,26.85,4612,0
+TWO_A.US,D,20180625,000000,26.85,26.9353,26.8027,26.8899,2486,0
+TWO_A.US,D,20180626,000000,26.82,26.95,26.82,26.9376,3927,0
+TWO_A.US,D,20180627,000000,26.85,27.24,26.85,27,8690,0
+TWO_A.US,D,20180628,000000,26.98,27.051,26.97,27.021,2647,0
+TWO_A.US,D,20180629,000000,27.19,27.3,27.19,27.23,8177,0
+TWO_A.US,D,20180702,000000,27.02,27.39,27.02,27.31,6383,0
+TWO_A.US,D,20180703,000000,26.9849,27.4,26.9849,27.4,5517,0
+TWO_A.US,D,20180705,000000,27.4099,27.5,27.4099,27.5,9731,0
+TWO_A.US,D,20180706,000000,27.5,27.64,27.3188,27.55,101494,0
+TWO_A.US,D,20180709,000000,27.2326,27.6399,27.2326,27.6399,11356,0
+TWO_A.US,D,20180710,000000,27.622,27.678,27.47,27.66,11171,0
+TWO_A.US,D,20180711,000000,27.33,27.34,27.18,27.18,13314,0
+TWO_A.US,D,20180712,000000,27.2148,27.34,27.12,27.12,9161,0
+TWO_A.US,D,20180713,000000,27.11,27.11,26.77,26.77,1426,0
+TWO_A.US,D,20180716,000000,26.7501,26.87,26.74,26.87,5761,0
+TWO_A.US,D,20180717,000000,26.74,26.9,26.74,26.75,8419,0
+TWO_A.US,D,20180718,000000,26.76,26.875,26.76,26.8197,6307,0
+TWO_A.US,D,20180719,000000,26.75,26.8148,26.72,26.74,9017,0
+TWO_A.US,D,20180720,000000,26.7829,27.15,26.78,27.15,9427,0
+TWO_A.US,D,20180723,000000,27.124,27.19,26.89,27.0507,7004,0
+TWO_A.US,D,20180724,000000,27.13,27.13,26.947,27.0004,2643,0
+TWO_A.US,D,20180725,000000,26.96,27.0599,26.77,26.79,6830,0
+TWO_A.US,D,20180726,000000,26.97,27.2139,26.83,27.2,3634,0
+TWO_A.US,D,20180727,000000,27.06,27.269,26.951,26.951,2206,0
+TWO_A.US,D,20180730,000000,26.85,27.19,26.75,27.0398,6353,0
+TWO_A.US,D,20180731,000000,26.986,27.03,26.8763,26.8763,4779,0
+TWO_A.US,D,20180801,000000,26.9109,26.92,26.741,26.84,8582,0
+TWO_A.US,D,20180802,000000,26.74,27.01,26.74,27.01,2393,0
+TWO_A.US,D,20180803,000000,26.975,27.11,26.975,27.01,10073,0
+TWO_A.US,D,20180806,000000,26.99,27.07,26.98,26.9915,4895,0
+TWO_A.US,D,20180807,000000,27.0021,27.06,26.9,26.9,16016,0
+TWO_A.US,D,20180808,000000,26.9647,27.109,26.9,27.03,2606,0
+TWO_A.US,D,20180809,000000,26.92,26.9783,26.87,26.88,3550,0
+TWO_A.US,D,20180810,000000,26.9578,27.002,26.9578,26.9896,1235,0
+TWO_A.US,D,20180813,000000,26.9346,27.07,26.9346,27.06,905,0
+TWO_A.US,D,20180814,000000,27.0699,27.0699,26.9754,26.9754,534,0
+TWO_A.US,D,20180815,000000,26.99,27.07,26.9314,27.07,1917,0
+TWO_A.US,D,20180816,000000,26.97,27.3248,26.9401,27.3248,3745,0
+TWO_A.US,D,20180817,000000,27.25,27.3428,27.0109,27.3159,3122,0
+TWO_A.US,D,20180820,000000,27.03,27.5629,27.03,27.4138,5942,0
+TWO_A.US,D,20180821,000000,27.3642,27.469,27.3623,27.3977,1827,0
+TWO_A.US,D,20180822,000000,27.0381,27.47,27.0381,27.3512,5794,0
+TWO_A.US,D,20180823,000000,27.34,27.43,27.1992,27.3928,5675,0
+TWO_A.US,D,20180824,000000,27.4047,27.43,27.15,27.22,7888,0
+TWO_A.US,D,20180827,000000,27.34,27.34,27.12,27.27,3548,0
+TWO_A.US,D,20180828,000000,27.22,27.2554,27.21,27.2554,2858,0
+TWO_A.US,D,20180829,000000,27.1917,27.42,27.1917,27.42,2976,0
+TWO_A.US,D,20180830,000000,27.42,27.45,27.42,27.42,1357,0
+TWO_A.US,D,20180831,000000,27.2845,27.3818,27.2845,27.3545,2911,0
+TWO_A.US,D,20180905,000000,27.3636,27.3636,27.16,27.2435,2324,0
+TWO_A.US,D,20180906,000000,27.01,27.01,26.85,26.92,7173,0
+TWO_A.US,D,20180907,000000,26.85,26.86,26.76,26.76,7316,0
+TWO_A.US,D,20180910,000000,26.8,26.87,26.72,26.72,6039,0
+TWO_A.US,D,20180911,000000,26.75,26.75,26.45,26.6,20128,0
+TWO_A.US,D,20180912,000000,26.48,26.6102,26.4271,26.6,49618,0
+TWO_A.US,D,20180913,000000,26.7668,26.82,26.65,26.67,24310,0
+TWO_A.US,D,20180914,000000,26.8177,26.8177,26.6254,26.6629,10238,0
+TWO_A.US,D,20180917,000000,26.77,26.845,26.74,26.845,20121,0
+TWO_A.US,D,20180918,000000,26.81,26.98,26.81,26.9,14930,0
+TWO_A.US,D,20180919,000000,26.75,26.7686,26.61,26.61,13833,0
+TWO_A.US,D,20180920,000000,26.61,26.6724,26.6,26.6,7189,0
+TWO_A.US,D,20180921,000000,26.63,26.7,26.6,26.62,10124,0
+TWO_A.US,D,20180924,000000,26.73,26.73,26.63,26.72,2695,0
+TWO_A.US,D,20180925,000000,26.72,26.789,26.65,26.72,22462,0
+TWO_A.US,D,20180926,000000,26.8067,26.89,26.7524,26.84,5692,0
+TWO_A.US,D,20180927,000000,26.94,26.94,26.685,26.85,17105,0
+TWO_A.US,D,20180928,000000,26.75,26.77,26.65,26.67,14295,0
+TWO_A.US,D,20181001,000000,26.85,26.85,26.55,26.58,13517,0
+TWO_A.US,D,20181002,000000,26.623,26.689,26.54,26.61,10965,0
+TWO_A.US,D,20181003,000000,26.5984,26.6673,26.37,26.37,23080,0
+TWO_A.US,D,20181004,000000,26.4,26.4,26.14,26.22,20057,0
+TWO_A.US,D,20181005,000000,26.02,26.3,26.02,26.05,16730,0
+TWO_A.US,D,20181008,000000,26.04,26.33,26.02,26.11,17372,0
+TWO_A.US,D,20181009,000000,26.29,26.32,26.08,26.31,8453,0
+TWO_A.US,D,20181010,000000,26.15,26.2942,26.01,26.2,40138,0
+TWO_A.US,D,20181011,000000,25.7,25.79,25.52,25.65,34597,0
+TWO_A.US,D,20181012,000000,25.72,25.84,25.59,25.79,12870,0
+TWO_A.US,D,20181015,000000,25.65,25.81,25.525,25.73,20025,0
+TWO_A.US,D,20181016,000000,25.74,25.87,25.61,25.68,60721,0
+TWO_A.US,D,20181017,000000,25.7,25.74,25.5,25.61,56660,0
+TWO_A.US,D,20181018,000000,25.62,25.72,25.51,25.6,68888,0
+TWO_A.US,D,20181019,000000,25.51,25.6705,25.29,25.4,785348,0
+TWO_A.US,D,20181022,000000,25.41,25.55,25.41,25.46,104086,0
+TWO_A.US,D,20181023,000000,25.45,25.55,25.43,25.55,44303,0
+TWO_A.US,D,20181024,000000,25.6349,25.6349,25.5,25.54,58607,0
+TWO_A.US,D,20181025,000000,25.57,25.69,25.57,25.65,20338,0
+TWO_A.US,D,20181026,000000,25.85,25.85,25.61,25.68,180458,0
+TWO_A.US,D,20181029,000000,25.64,25.7956,25.64,25.7956,2145,0
+TWO_A.US,D,20181030,000000,25.7878,25.9,25.7,25.82,10345,0
+TWO_A.US,D,20181031,000000,25.9599,25.96,25.75,25.835,11293,0
+TWO_A.US,D,20181101,000000,25.8,25.89,25.8,25.82,9917,0
+TWO_A.US,D,20181102,000000,25.81,25.91,25.81,25.85,28298,0
+TWO_A.US,D,20181105,000000,25.85,25.8899,25.81,25.81,25418,0
+TWO_A.US,D,20181106,000000,25.81,25.84,25.7,25.73,19149,0
+TWO_A.US,D,20181107,000000,25.73,25.87,25.7,25.85,31197,0
+TWO_A.US,D,20181108,000000,25.77,25.83,25.72,25.74,8393,0
+TWO_A.US,D,20181109,000000,25.74,25.859,25.67,25.74,37655,0
+TWO_A.US,D,20181112,000000,25.7999,25.8283,25.78,25.82,4219,0
+TWO_A.US,D,20181113,000000,25.85,25.8981,25.8,25.8812,3683,0
+TWO_A.US,D,20181114,000000,25.9054,25.95,25.82,25.82,94896,0
+TWO_A.US,D,20181115,000000,25.82,25.9,25.81,25.8788,11131,0
+TWO_A.US,D,20181116,000000,25.77,25.98,25.77,25.98,2497,0
+TWO_A.US,D,20181119,000000,25.8577,25.9587,25.8278,25.9587,2371,0
+TWO_A.US,D,20181120,000000,25.94,25.94,25.78,25.85,13243,0
+TWO_A.US,D,20181121,000000,25.6998,25.93,25.6998,25.88,2999,0
+TWO_A.US,D,20181123,000000,25.8655,25.8695,25.8499,25.8499,998,0
+TWO_A.US,D,20181126,000000,25.7557,25.89,25.7557,25.8225,10602,0
+TWO_A.US,D,20181127,000000,25.89,25.89,25.75,25.87,10356,0
+TWO_A.US,D,20181128,000000,25.77,25.86,25.77,25.818,6599,0
+TWO_A.US,D,20181129,000000,25.85,25.86,25.78,25.78,4690,0
+TWO_A.US,D,20181130,000000,25.8275,25.89,25.82,25.82,5086,0
+TWO_A.US,D,20181203,000000,25.89,25.89,25.8001,25.8855,8392,0
+TWO_A.US,D,20181204,000000,25.89,25.9704,25.85,25.95,6438,0
+TWO_A.US,D,20181206,000000,25.925,25.9899,25.84,25.9387,10618,0
+TWO_A.US,D,20181207,000000,25.86,25.99,25.85,25.8728,107230,0
+TWO_A.US,D,20181210,000000,25.78,25.97,25.78,25.7985,7269,0
+TWO_A.US,D,20181211,000000,25.91,25.911,25.77,25.7896,5742,0
+TWO_A.US,D,20181212,000000,25.7846,25.9226,25.75,25.75,13090,0
+TWO_A.US,D,20181213,000000,25.85,25.85,25.68,25.8019,4727,0
+TWO_A.US,D,20181214,000000,25.68,25.9257,25.68,25.8,9739,0
+TWO_A.US,D,20181217,000000,25.6864,25.7695,25.635,25.72,83770,0
+TWO_A.US,D,20181218,000000,25.74,25.806,25.6943,25.6943,24398,0
+TWO_A.US,D,20181219,000000,25.68,25.75,25.59,25.75,54695,0
+TWO_A.US,D,20181220,000000,25.65,25.8383,25.0288,25.68,150063,0
+TWO_A.US,D,20181221,000000,25.3359,25.6778,25.2965,25.6,38790,0
+TWO_A.US,D,20181224,000000,25.4,25.5265,25.1,25.43,11461,0
+TWO_A.US,D,20181226,000000,25.2742,25.89,25.2742,25.7143,10370,0
+TWO_A.US,D,20181227,000000,25.5,25.9377,25.5,25.71,7347,0
+TWO_A.US,D,20181228,000000,25.7601,25.9476,25.5081,25.75,7436,0
+TWO_A.US,D,20181231,000000,25.6,26.15,25.6,26.15,13932,0
+TWO_A.US,D,20190102,000000,25.9922,26.05,25.89,25.94,3377,0
+TWO_A.US,D,20190103,000000,25.8175,26.04,25.8,26.02,5527,0
+TWO_A.US,D,20190104,000000,25.93,26.09,25.91,26.04,3464,0
+TWO_A.US,D,20190107,000000,26.46,26.46,25.9,26.04,10813,0
+TWO_A.US,D,20190108,000000,25.9569,26.17,25.8643,26.11,14367,0
+TWO_A.US,D,20190109,000000,26.1,26.2561,26.1,26.18,14559,0
+TWO_A.US,D,20190110,000000,25.78,26.34,25.7566,25.93,32175,0
+TWO_A.US,D,20190111,000000,25.8224,25.8224,25.55,25.65,19482,0
+TWO_A.US,D,20190114,000000,25.728,26.1357,25.6,25.7,7501,0
+TWO_A.US,D,20190115,000000,25.71,25.71,25.5724,25.5724,1905,0
+TWO_A.US,D,20190116,000000,25.7243,25.7243,25.383,25.5,8986,0
+TWO_A.US,D,20190117,000000,25.6061,25.6061,25.4557,25.48,23794,0
+TWO_A.US,D,20190118,000000,25.5,25.7799,25.43,25.64,29680,0
+TWO_A.US,D,20190122,000000,25.5,25.5979,25.5,25.5501,2059,0
+TWO_A.US,D,20190123,000000,25.57,25.6,25.55,25.57,9813,0
+TWO_A.US,D,20190124,000000,25.55,25.66,25.55,25.63,7304,0
+TWO_A.US,D,20190125,000000,25.74,25.8799,25.74,25.76,5858,0
+TWO_A.US,D,20190128,000000,25.73,25.938,25.61,25.72,11271,0
+TWO_A.US,D,20190129,000000,25.8776,25.98,25.75,25.98,12576,0
+TWO_A.US,D,20190130,000000,25.92,26.0999,25.82,25.93,46210,0
+TWO_A.US,D,20190131,000000,25.93,26.33,25.915,26.33,63339,0
+TWO_A.US,D,20190201,000000,26.15,26.28,25.85,26.14,10198,0
+TWO_A.US,D,20190204,000000,26.1403,26.2773,26.01,26.2019,3117,0
+TWO_A.US,D,20190205,000000,26.28,26.28,26.01,26.1807,6945,0
+TWO_A.US,D,20190206,000000,26.2024,26.2024,26,26.09,7151,0
+TWO_A.US,D,20190207,000000,26.01,26.0461,25.82,25.97,22623,0
+TWO_A.US,D,20190208,000000,25.9307,26.012,25.8,25.92,56948,0
+TWO_A.US,D,20190211,000000,25.9155,25.9652,25.86,25.8889,13521,0
+TWO_A.US,D,20190212,000000,26.04,26.04,25.8875,25.89,4885,0
+TWO_A.US,D,20190213,000000,25.9076,26.0253,25.81,25.8721,9568,0
+TWO_A.US,D,20190214,000000,25.82,25.9995,25.76,25.77,17997,0
+TWO_A.US,D,20190215,000000,25.791,25.9281,25.74,25.9182,4419,0
+TWO_A.US,D,20190219,000000,25.8675,25.9163,25.77,25.88,17774,0
+TWO_A.US,D,20190220,000000,25.9,25.9014,25.8196,25.9014,4244,0
+TWO_A.US,D,20190221,000000,25.9,25.9,25.78,25.8378,1693,0
+TWO_A.US,D,20190222,000000,25.9,25.9,25.85,25.9,35885,0
+TWO_A.US,D,20190225,000000,25.9,25.93,25.8,25.9,37966,0
+TWO_A.US,D,20190226,000000,25.901,26.05,25.9,26,27524,0
+TWO_A.US,D,20190227,000000,26.001,26.05,25.96,25.99,12775,0
+TWO_A.US,D,20190228,000000,25.95,26.25,25.95,26.25,70522,0
+TWO_A.US,D,20190301,000000,26.15,26.15,26.03,26.1,13395,0
+TWO_A.US,D,20190304,000000,26.12,26.19,26.011,26.14,12400,0
+TWO_A.US,D,20190305,000000,26.03,26.15,25.95,26.09,10448,0
+TWO_A.US,D,20190306,000000,26.08,26.13,25.96,26.1,8300,0
+TWO_A.US,D,20190307,000000,26.01,26.15,26.01,26.15,2463,0
+TWO_A.US,D,20190308,000000,26.1,26.15,26.06,26.15,2388,0
+TWO_A.US,D,20190311,000000,26.05,26.12,26.05,26.08,4834,0
+TWO_A.US,D,20190312,000000,26.01,26.1789,26.01,26.1,4176,0
+TWO_A.US,D,20190313,000000,26.06,26.215,26.06,26.18,9975,0
+TWO_A.US,D,20190314,000000,26.15,26.2,26.15,26.18,5020,0
+TWO_A.US,D,20190315,000000,26.1797,26.2,26.16,26.2,4349,0
+TWO_A.US,D,20190318,000000,26.22,26.3,26.1812,26.23,21474,0
+TWO_A.US,D,20190319,000000,26.37,26.37,26.2,26.251,30532,0
+TWO_A.US,D,20190320,000000,26.29,26.48,26.22,26.46,13011,0
+TWO_A.US,D,20190321,000000,26.3945,26.68,26.3945,26.63,6933,0
+TWO_A.US,D,20190322,000000,26.5216,26.6,26.5009,26.59,3393,0
+TWO_A.US,D,20190325,000000,26.6,26.65,26.36,26.65,3590,0
+TWO_A.US,D,20190326,000000,26.6309,26.86,26.5297,26.86,10835,0
+TWO_A.US,D,20190327,000000,26.5773,27.3179,26.5773,27.3,14946,0
+TWO_A.US,D,20190328,000000,27.3,27.37,27.1611,27.3,15686,0
+TWO_A.US,D,20190329,000000,27.29,27.52,27.1,27.36,53625,0
+TWO_A.US,D,20190401,000000,27.3,27.3,27.2,27.2,26947,0
+TWO_A.US,D,20190402,000000,27.179,27.22,27.11,27.22,5987,0
+TWO_A.US,D,20190403,000000,27.165,27.23,27.141,27.23,4077,0
+TWO_A.US,D,20190404,000000,27.1376,27.23,27.1376,27.23,3000,0
+TWO_A.US,D,20190405,000000,27.23,27.23,27.141,27.1636,7871,0
+TWO_A.US,D,20190408,000000,27.1861,27.1861,27.12,27.12,3520,0
+TWO_A.US,D,20190409,000000,27.18,27.2,27.05,27.2,13860,0
+TWO_A.US,D,20190410,000000,27.1375,27.2,27.07,27.1057,10015,0
+TWO_A.US,D,20190411,000000,26.68,26.68,26.5601,26.65,10354,0
+TWO_A.US,D,20190412,000000,26.6519,26.82,26.58,26.61,3844,0
+TWO_A.US,D,20190415,000000,26.76,26.7999,26.665,26.7,2335,0
+TWO_A.US,D,20190416,000000,26.62,26.7,26.62,26.7,10775,0
+TWO_A.US,D,20190417,000000,26.6337,26.7,26.56,26.6,5906,0
+TWO_A.US,D,20190418,000000,26.635,26.7,26.585,26.7,4918,0
+TWO_A.US,D,20190422,000000,26.58,26.7472,26.58,26.6,9276,0
+TWO_A.US,D,20190423,000000,26.59,26.73,26.51,26.57,16281,0
+TWO_A.US,D,20190424,000000,26.64,26.66,26.51,26.66,8794,0
+TWO_A.US,D,20190425,000000,26.6,26.63,26.54,26.58,2363,0
+TWO_A.US,D,20190426,000000,26.54,26.57,26.52,26.53,3672,0
+TWO_A.US,D,20190429,000000,26.45,26.615,26.45,26.555,9395,0
+TWO_A.US,D,20190430,000000,26.555,26.77,26.47,26.72,63862,0
+TWO_A.US,D,20190501,000000,26.71,26.72,26.62,26.69,9611,0
+TWO_A.US,D,20190502,000000,26.6676,26.6835,26.495,26.55,4264,0
+TWO_A.US,D,20190503,000000,26.55,26.6892,26.52,26.54,4695,0
+TWO_A.US,D,20190506,000000,26.1869,26.65,26.02,26.48,12812,0
+TWO_A.US,D,20190507,000000,26.445,26.5999,26.29,26.29,5363,0
+TWO_A.US,D,20190508,000000,26.3957,26.5181,26.3957,26.49,6636,0
+TWO_A.US,D,20190509,000000,26.45,26.56,26.45,26.56,5874,0
+TWO_A.US,D,20190510,000000,26.476,26.5822,26.476,26.55,1187,0
+TWO_A.US,D,20190513,000000,26.46,26.55,26.46,26.52,5210,0
+TWO_A.US,D,20190514,000000,26.46,26.54,26.46,26.54,6963,0
+TWO_A.US,D,20190515,000000,26.54,26.57,26.49,26.55,23033,0
+TWO_A.US,D,20190516,000000,26.6115,26.75,26.6,26.68,4454,0
+TWO_A.US,D,20190517,000000,26.515,26.65,26.46,26.49,12863,0
+TWO_A.US,D,20190520,000000,26.46,26.54,26.46,26.54,11338,0
+TWO_A.US,D,20190521,000000,26.4878,26.58,26.4878,26.56,22249,0
+TWO_A.US,D,20190522,000000,26.6569,26.67,26.55,26.67,5865,0
+TWO_A.US,D,20190523,000000,26.6924,26.72,26.65,26.69,26991,0
+TWO_A.US,D,20190524,000000,26.69,26.69,26.605,26.61,9771,0
+TWO_A.US,D,20190528,000000,26.61,26.69,26.58,26.61,15867,0
+TWO_A.US,D,20190529,000000,26.58,26.68,26.56,26.6359,12911,0
+TWO_A.US,D,20190530,000000,26.65,26.76,26.6001,26.76,10270,0
+TWO_A.US,D,20190531,000000,26.6163,26.9,26.61,26.9,60731,0
+TWO_A.US,D,20190603,000000,26.8245,26.8245,26.635,26.72,10824,0
+TWO_A.US,D,20190604,000000,26.655,26.96,26.6531,26.75,9214,0
+TWO_A.US,D,20190605,000000,26.75,26.8101,26.75,26.8101,4087,0
+TWO_A.US,D,20190606,000000,26.88,26.895,26.675,26.76,5894,0
+TWO_A.US,D,20190607,000000,26.85,26.85,26.72,26.72,12496,0
+TWO_A.US,D,20190610,000000,26.66,26.85,26.66,26.7396,15620,0
+TWO_A.US,D,20190611,000000,26.7655,26.7655,26.6604,26.69,8242,0
+TWO_A.US,D,20190612,000000,26.7298,26.7298,26.61,26.675,12719,0
+TWO_A.US,D,20190613,000000,26.61,26.6535,26.09,26.6,32208,0
+TWO_A.US,D,20190614,000000,26.6,26.65,26.55,26.55,9476,0
+TWO_A.US,D,20190617,000000,26.64,26.669,26.6135,26.6496,9250,0
+TWO_A.US,D,20190618,000000,26.625,26.684,26.61,26.64,8147,0
+TWO_A.US,D,20190619,000000,26.71,26.8,26.64,26.8,20335,0
+TWO_A.US,D,20190620,000000,26.85,26.85,26.71,26.84,19690,0
+TWO_A.US,D,20190621,000000,26.98,26.98,26.76,26.76,11801,0
+TWO_A.US,D,20190624,000000,26.7586,26.7846,26.6939,26.7,4943,0
+TWO_A.US,D,20190625,000000,26.6993,26.96,26.68,26.94,82822,0
+TWO_A.US,D,20190626,000000,26.8701,27.08,26.87,27.0795,25096,0
+TWO_A.US,D,20190627,000000,27.08,27.22,26.96,27.13,15357,0
+TWO_A.US,D,20190628,000000,27.13,27.2389,27.0893,27.18,54099,0
+TWO_A.US,D,20190701,000000,27.05,27.19,27.01,27.19,4592,0
+TWO_A.US,D,20190702,000000,27.19,27.24,27.04,27.24,11997,0
+TWO_A.US,D,20190703,000000,27.156,27.32,27.156,27.2555,4908,0
+TWO_A.US,D,20190705,000000,27.3,27.3,27.1943,27.2549,5407,0
+TWO_A.US,D,20190708,000000,27.2,27.3871,27.146,27.2787,2191,0
+TWO_A.US,D,20190709,000000,27.363,27.363,27.182,27.3027,5322,0
+TWO_A.US,D,20190710,000000,27.2,27.39,27.2,27.24,13989,0
+TWO_A.US,D,20190711,000000,26.94,26.94,26.8024,26.9232,7994,0
+TWO_A.US,D,20190712,000000,26.9187,26.9187,26.55,26.61,99121,0
+TWO_A.US,D,20190715,000000,26.6817,26.75,26.64,26.73,7855,0
+TWO_A.US,D,20190716,000000,26.765,26.8535,26.66,26.77,4503,0
+TWO_A.US,D,20190717,000000,26.79,26.8875,26.68,26.75,3859,0
+TWO_A.US,D,20190718,000000,26.785,26.85,26.71,26.85,6710,0
+TWO_A.US,D,20190719,000000,26.7306,26.88,26.72,26.87,7993,0
+TWO_A.US,D,20190722,000000,26.79,26.88,26.79,26.8,6097,0
+TWO_A.US,D,20190723,000000,26.8056,26.88,26.8,26.84,6138,0
+TWO_A.US,D,20190724,000000,26.8788,26.94,26.83,26.94,3869,0
+TWO_A.US,D,20190725,000000,26.97,26.98,26.7828,26.98,4710,0
+TWO_A.US,D,20190726,000000,26.8331,27.06,26.77,27.06,5301,0
+TWO_A.US,D,20190729,000000,26.9877,27.06,26.9856,27,9469,0
+TWO_A.US,D,20190730,000000,26.984,27.06,26.95,27.06,9769,0
+TWO_A.US,D,20190731,000000,27.06,27.06,26.9,26.9,77647,0
+TWO_A.US,D,20190801,000000,27.05,27.09,26.8,26.93,5519,0
+TWO_A.US,D,20190802,000000,26.955,26.955,26.74,26.84,6118,0
+TWO_A.US,D,20190805,000000,26.76,26.9377,26.76,26.86,10795,0
+TWO_A.US,D,20190806,000000,26.8907,27.09,26.8907,27.09,8702,0
+TWO_A.US,D,20190807,000000,27.005,27.08,26.92,27.05,12899,0
+TWO_A.US,D,20190808,000000,27.05,27.06,26.9,27.0137,7095,0
+TWO_A.US,D,20190809,000000,26.94,27.07,26.93,27.06,10475,0
+TWO_A.US,D,20190812,000000,27.1142,27.28,27.11,27.1776,11158,0
+TWO_A.US,D,20190813,000000,27.25,27.3067,27.16,27.3067,14896,0
+TWO_A.US,D,20190814,000000,27.47,27.47,27.28,27.35,11586,0
+TWO_A.US,D,20190815,000000,27.48,27.75,27.4603,27.501,13865,0
+TWO_A.US,D,20190816,000000,27.4746,27.85,27.4746,27.6,10543,0
+TWO_A.US,D,20190819,000000,27.9,28.0942,27.8478,28,16503,0
+TWO_A.US,D,20190820,000000,27.932,27.99,27.6461,27.75,12290,0
+TWO_A.US,D,20190821,000000,27.9384,28,27.7905,27.99,6098,0
+TWO_A.US,D,20190822,000000,27.8478,28,27.81,28,11040,0
+TWO_A.US,D,20190823,000000,27.9893,28.12,27.9448,28.12,4924,0
+TWO_A.US,D,20190826,000000,27.995,28.12,27.95,28.12,1838,0
+TWO_A.US,D,20190827,000000,28.0412,28.05,27.9,28.05,9113,0
+TWO_A.US,D,20190828,000000,28,28.15,28,28.15,7029,0
+TWO_A.US,D,20190829,000000,28.07,28.866,28.07,28.7,11169,0
+TWO_A.US,D,20190830,000000,28.7,28.82,28.5,28.82,99810,0
+TWO_A.US,D,20190903,000000,28.65,28.68,28.5,28.675,12399,0
+TWO_A.US,D,20190904,000000,28.2908,28.65,28.15,28.55,15629,0
+TWO_A.US,D,20190905,000000,28.54,28.55,28.36,28.55,6874,0
+TWO_A.US,D,20190906,000000,28.55,28.55,28.4538,28.55,6934,0
+TWO_A.US,D,20190909,000000,28.35,28.44,28.22,28.44,8487,0
+TWO_A.US,D,20190910,000000,28,28.4,28,28.4,10831,0
+TWO_A.US,D,20190911,000000,28.3025,28.39,28.15,28.39,3409,0
+TWO_A.US,D,20190912,000000,28.35,28.35,28.17,28.35,1694,0
+TWO_A.US,D,20190913,000000,28.261,28.4,28.1,28.4,4788,0
+TWO_A.US,D,20190916,000000,28,28.39,27.9701,28.34,6618,0
+TWO_A.US,D,20190917,000000,28.2139,28.45,28.2058,28.45,4406,0
+TWO_A.US,D,20190918,000000,28.4025,28.5,28.4025,28.5,10414,0
+TWO_A.US,D,20190919,000000,28.5,28.5,28.4391,28.5,8682,0
+TWO_A.US,D,20190920,000000,28.45,28.5,28.352,28.49,4791,0
+TWO_A.US,D,20190923,000000,28.38,28.57,28.31,28.31,13203,0
+TWO_A.US,D,20190924,000000,28.5,28.5,28.3914,28.5,6440,0
+TWO_A.US,D,20190925,000000,28.4662,28.5,28.35,28.5,6114,0
+TWO_A.US,D,20190926,000000,28.4486,28.5,28.3201,28.33,10851,0
+TWO_A.US,D,20190927,000000,28.4825,28.5,28.36,28.5,9460,0
+TWO_A.US,D,20190930,000000,28.5,28.5,28.3409,28.5,56521,0
+TWO_A.US,D,20191001,000000,28.41,28.5,28.41,28.4635,13148,0
+TWO_A.US,D,20191002,000000,28.3559,28.4,28.1901,28.39,5761,0
+TWO_A.US,D,20191003,000000,28.2,28.5,28.2,28.5,10948,0
+TWO_A.US,D,20191004,000000,28.45,28.5,28.45,28.5,14069,0
+TWO_A.US,D,20191007,000000,28.5,28.56,28.394,28.4239,11541,0
+TWO_A.US,D,20191008,000000,28.4196,28.44,28.3,28.43,11102,0
+TWO_A.US,D,20191009,000000,28.3378,28.44,28.3,28.3904,11267,0
+TWO_A.US,D,20191010,000000,28.15,28.15,27.69,28.06,3971,0
+TWO_A.US,D,20191011,000000,28.1,28.4,27.8871,28.355,25034,0
+TWO_A.US,D,20191014,000000,28.254,28.42,28.1886,28.1886,12062,0
+TWO_A.US,D,20191015,000000,28.3895,28.49,27.911,28.3838,13438,0
+TWO_A.US,D,20191016,000000,28.3382,28.58,28.22,28.5,7676,0
+TWO_A.US,D,20191017,000000,28.25,28.4,28.211,28.355,4479,0
+TWO_A.US,D,20191018,000000,28.4125,28.42,28.37,28.41,3933,0
+TWO_A.US,D,20191021,000000,28.4,28.4,28.15,28.2,26748,0
+TWO_A.US,D,20191022,000000,28.14,28.2291,27.97,27.99,10254,0
+TWO_A.US,D,20191023,000000,28.15,28.15,27.8,27.98,13868,0
+TWO_A.US,D,20191024,000000,28.0246,28.1249,27.91,28.03,7880,0
+TWO_A.US,D,20191025,000000,28.0838,28.3,27.974,28.02,4809,0
+TWO_A.US,D,20191028,000000,28.02,28.03,27.8704,28.03,7557,0
+TWO_A.US,D,20191029,000000,28.12,28.27,27.8741,28.02,13627,0
+TWO_A.US,D,20191030,000000,28.02,28.0237,27.8108,27.8108,22424,0
+TWO_A.US,D,20191031,000000,27.9111,28.14,27.7,27.81,66216,0
+TWO_A.US,D,20191101,000000,27.74,27.9173,27.73,27.73,7271,0
+TWO_A.US,D,20191104,000000,27.8174,27.83,27.7409,27.81,5881,0
+TWO_A.US,D,20191105,000000,27.7071,27.83,27.65,27.6798,11187,0
+TWO_A.US,D,20191106,000000,27.65,27.86,27.65,27.68,12853,0
+TWO_A.US,D,20191107,000000,27.61,27.6762,27.43,27.45,11604,0
+TWO_A.US,D,20191108,000000,27.2987,27.55,27.1525,27.55,10256,0
+TWO_A.US,D,20191111,000000,27.3252,27.46,27.15,27.41,3087,0
+TWO_A.US,D,20191112,000000,27.2806,27.41,27.21,27.41,2715,0
+TWO_A.US,D,20191113,000000,27.5896,27.8097,27.5618,27.651,6065,0
+TWO_A.US,D,20191114,000000,27.6848,27.81,27.43,27.581,13085,0
+TWO_A.US,D,20191115,000000,27.58,27.7748,27.4,27.55,13091,0
+TWO_A.US,D,20191118,000000,27.448,27.6999,27.3325,27.6,6670,0
+TWO_A.US,D,20191119,000000,27.7057,27.7645,27.4387,27.63,3816,0
+TWO_A.US,D,20191120,000000,27.61,27.88,27.61,27.88,5400,0
+TWO_A.US,D,20191121,000000,27.6076,27.8772,27.6,27.75,5733,0
+TWO_A.US,D,20191122,000000,27.7403,27.815,27.6851,27.691,3233,0
+TWO_A.US,D,20191125,000000,27.6924,27.88,27.6924,27.88,4595,0
+TWO_A.US,D,20191126,000000,27.56,27.75,27.41,27.5124,49274,0
+TWO_A.US,D,20191127,000000,27.5111,27.57,27.38,27.38,5541,0
+TWO_A.US,D,20191129,000000,27.58,27.6386,27.3,27.47,14644,0
+TWO_A.US,D,20191202,000000,27.258,27.3226,27.15,27.15,4085,0
+TWO_A.US,D,20191203,000000,27.149,27.2373,27.03,27.18,10272,0
+TWO_A.US,D,20191204,000000,27.2632,27.2632,26.959,27.05,39138,0
+TWO_A.US,D,20191205,000000,27,27.05,26.8,27.05,49818,0
+TWO_A.US,D,20191206,000000,26.9963,27.17,26.9963,27.17,8206,0
+TWO_A.US,D,20191209,000000,27.18,27.18,27.0807,27.1464,2679,0
+TWO_A.US,D,20191210,000000,27.1242,27.18,27.12,27.13,8504,0
+TWO_A.US,D,20191211,000000,27.2,27.27,27.13,27.27,8575,0
+TWO_A.US,D,20191212,000000,27.18,27.27,27.18,27.21,105332,0
+TWO_A.US,D,20191213,000000,27.27,27.4,27.22,27.385,13843,0
+TWO_A.US,D,20191216,000000,27.39,27.605,27.3,27.56,7987,0
+TWO_A.US,D,20191217,000000,27.3739,27.6967,27.3739,27.5911,7107,0
+TWO_A.US,D,20191218,000000,27.6,27.77,27.6,27.77,4797,0
+TWO_A.US,D,20191219,000000,27.7211,27.85,27.63,27.75,14613,0
+TWO_A.US,D,20191220,000000,27.7521,27.78,27.62,27.72,8670,0
+TWO_A.US,D,20191223,000000,27.75,27.79,27.74,27.78,13486,0
+TWO_A.US,D,20191224,000000,27.8,28.2,27.65,27.985,21485,0
+TWO_A.US,D,20191226,000000,27.9134,28.09,27.9134,28.09,3492,0
+TWO_A.US,D,20191227,000000,27.712,28.34,27.712,28.32,15471,0
+TWO_A.US,D,20191230,000000,28.33,28.33,27.7,27.8,11565,0
+TWO_A.US,D,20191231,000000,27.89,27.9,27.75,27.75,14042,0
+TWO_A.US,D,20200102,000000,27.921,28.3,27.85,28.3,9247,0
+TWO_A.US,D,20200103,000000,28.2,28.48,28.0702,28.48,9250,0
+TWO_A.US,D,20200106,000000,28.4602,28.57,28.2955,28.355,8898,0
+TWO_A.US,D,20200107,000000,28.58,28.58,28.35,28.35,16982,0
+TWO_A.US,D,20200108,000000,28.4,28.45,28.37,28.39,37949,0
+TWO_A.US,D,20200109,000000,27.96,28.09,27.73,27.8811,7118,0
+TWO_A.US,D,20200110,000000,27.87,27.87,27.7948,27.86,2969,0
+TWO_A.US,D,20200113,000000,27.86,27.87,27.74,27.87,6896,0
+TWO_A.US,D,20200114,000000,27.9327,28.07,27.808,27.808,4616,0
+TWO_A.US,D,20200115,000000,27.9718,28.04,27.928,27.99,14647,0
+TWO_A.US,D,20200116,000000,28.05,28.1,27.9422,27.9422,2589,0
+TWO_A.US,D,20200117,000000,27.84,28.1,27.84,28.1,5290,0
+TWO_A.US,D,20200121,000000,28.1,28.14,27.93,28.0983,4905,0
+TWO_A.US,D,20200122,000000,28.3,28.39,27.9,28.374,11445,0
+TWO_A.US,D,20200123,000000,28.22,28.46,28.0101,28.46,10909,0
+TWO_A.US,D,20200124,000000,28.297,28.45,28.28,28.4481,3733,0
+TWO_A.US,D,20200127,000000,28.27,28.4587,28.1772,28.45,7040,0
+TWO_A.US,D,20200128,000000,28.29,28.58,28.29,28.5053,8334,0
+TWO_A.US,D,20200129,000000,28.53,28.73,28.517,28.59,8639,0
+TWO_A.US,D,20200130,000000,28.651,29.14,28.317,29.14,11363,0
+TWO_A.US,D,20200131,000000,29,29.44,29,29.31,36023,0
+TWO_A.US,D,20200203,000000,29.16,29.29,29.13,29.19,9824,0
+TWO_A.US,D,20200204,000000,29.14,29.42,29.015,29.24,12754,0
+TWO_A.US,D,20200205,000000,29.545,29.545,29.11,29.15,10660,0
+TWO_A.US,D,20200206,000000,29.116,29.116,28.87,28.92,7789,0
+TWO_A.US,D,20200207,000000,29.18,29.21,28.67,28.7974,14707,0
+TWO_A.US,D,20200210,000000,28.9,28.9,28.62,28.6903,4804,0
+TWO_A.US,D,20200211,000000,28.7,28.7,28.61,28.64,8438,0
+TWO_A.US,D,20200212,000000,28.59,28.5972,28.45,28.5095,4465,0
+TWO_A.US,D,20200213,000000,28.4948,28.673,28.46,28.53,7683,0
+TWO_A.US,D,20200214,000000,28.583,28.583,28.5236,28.55,7314,0
+TWO_A.US,D,20200218,000000,28.55,28.55,28.42,28.44,11421,0
+TWO_A.US,D,20200219,000000,28.3507,28.58,28.11,28.14,5655,0
+TWO_A.US,D,20200220,000000,28.1908,28.43,27.9364,28.34,7461,0
+TWO_A.US,D,20200221,000000,28.45,28.6288,28.23,28.4,16405,0
+TWO_A.US,D,20200224,000000,28.5588,28.5588,28.0322,28.0322,5563,0
+TWO_A.US,D,20200225,000000,28.2598,28.2598,27.15,27.15,15770,0
+TWO_A.US,D,20200226,000000,27.9092,27.91,27.36,27.8503,11728,0
+TWO_A.US,D,20200227,000000,27.86,27.86,27.043,27.71,18173,0
+TWO_A.US,D,20200228,000000,27.45,27.46,26.92,27.18,59349,0
+TWO_A.US,D,20200302,000000,27.26,27.8371,26.37,27.54,33987,0
+TWO_A.US,D,20200303,000000,27.63,27.63,26.84,27.25,13561,0
+TWO_A.US,D,20200304,000000,27.77,27.98,27.5938,27.8,6655,0
+TWO_A.US,D,20200305,000000,27.75,27.78,27.35,27.45,16626,0
+TWO_A.US,D,20200306,000000,27,27.35,26.85,27.04,10482,0
+TWO_A.US,D,20200309,000000,26.05,26.76,25.76,26.036,20460,0
+TWO_A.US,D,20200310,000000,26.4703,26.4703,25.5033,25.95,55268,0
+TWO_A.US,D,20200311,000000,25.9,25.9,24.62,25.89,51526,0
+TWO_A.US,D,20200312,000000,24.43,24.43,21.69,23.1,133054,0
+TWO_A.US,D,20200313,000000,23.555,23.56,21.8398,23.07,13131,0
+TWO_A.US,D,20200316,000000,22,22,19.75,20.06,47764,0
+TWO_A.US,D,20200317,000000,20.25,20.33,18,18.01,34998,0
+TWO_A.US,D,20200318,000000,17,17,7.6,10.35,79219,0
+TWO_A.US,D,20200319,000000,10.25,16.849,9.83,15.52,49021,0
+TWO_A.US,D,20200320,000000,14.89,16.76,13.17,15.805,91064,0
+TWO_A.US,D,20200323,000000,14.55,14.55,7.33,8.31,100970,0
+TWO_A.US,D,20200324,000000,8.48,8.9804,7.65,8.34,153746,0
+TWO_A.US,D,20200325,000000,9.03,12.09,9.03,11.4773,244526,0
+TWO_A.US,D,20200326,000000,12.63,20.0471,12.63,17.48,383777,0
+TWO_A.US,D,20200327,000000,15.99,17.7,15.51,17.64,75557,0
+TWO_A.US,D,20200330,000000,17.5,17.5,16.2,17.13,140847,0
+TWO_A.US,D,20200331,000000,16.81,17.36,15.9544,16.44,231869,0
+TWO_A.US,D,20200401,000000,15.4,15.78,14.5,14.5,255128,0
+TWO_A.US,D,20200402,000000,14.5,15.35,14.5,14.61,53563,0
+TWO_A.US,D,20200403,000000,14.5,14.5,10.6,11.645,245763,0
+TWO_A.US,D,20200406,000000,13.45,16.0155,13.36,13.96,520297,0
+TWO_A.US,D,20200407,000000,15.36,18.5,15.36,17.75,336501,0
+TWO_A.US,D,20200408,000000,18.59,20.5015,18.59,19.65,203028,0
+TWO_A.US,D,20200409,000000,20.75,22.52,20.35,20.65,68679,0
+TWO_A.US,D,20200413,000000,20.98,20.98,19.47,19.95,398494,0
+TWO_A.US,D,20200414,000000,20.55,20.765,20.035,20.25,58989,0
+TWO_A.US,D,20200415,000000,19.15,19.5,18.55,19,60463,0
+TWO_A.US,D,20200416,000000,19.31,19.33,18.53,18.65,42463,0
+TWO_A.US,D,20200417,000000,19.4,19.92,19.25,19.57,49352,0
+TWO_A.US,D,20200420,000000,19.23,19.58,19.2,19.51,30862,0
+TWO_A.US,D,20200421,000000,19.33,19.89,19.25,19.86,31716,0
+TWO_A.US,D,20200422,000000,19.93,20.26,19.73,19.88,28423,0
+TWO_A.US,D,20200423,000000,19.87,20.24,19.62,19.8501,21633,0
+TWO_A.US,D,20200424,000000,19.86,19.92,19.15,19.31,80431,0
+TWO_A.US,D,20200427,000000,19.69,19.8099,19.31,19.45,72671,0
+TWO_A.US,D,20200428,000000,19.98,19.98,19.35,19.43,57024,0
+TWO_A.US,D,20200429,000000,19.58,20.41,19.58,20.1,148461,0
+TWO_A.US,D,20200430,000000,20.8722,20.88,20.41,20.8,110335,0
+TWO_A.US,D,20200501,000000,20.59,20.63,20,20.3,23351,0
+TWO_A.US,D,20200504,000000,20.05,20.57,20.05,20.14,11981,0
+TWO_A.US,D,20200505,000000,20.5795,20.79,20.38,20.476,17237,0
+TWO_A.US,D,20200506,000000,20.54,20.7824,20.3122,20.5664,10768,0
+TWO_A.US,D,20200507,000000,20.74,21.17,20.74,21,69919,0
+TWO_A.US,D,20200508,000000,21.1247,21.39,21.1,21.39,10513,0
+TWO_A.US,D,20200511,000000,21.55,21.55,20.94,21.14,24370,0
+TWO_A.US,D,20200512,000000,21.29,21.308,20.99,21.16,26004,0
+TWO_A.US,D,20200513,000000,20.52,21.16,20.17,20.52,43894,0
+TWO_A.US,D,20200514,000000,20.05,20.82,19.4829,20.66,27658,0
+TWO_A.US,D,20200515,000000,20.73,21.05,20.52,20.99,20760,0
+TWO_A.US,D,20200518,000000,21.2228,21.39,21.18,21.27,17965,0
+TWO_A.US,D,20200519,000000,21.2681,21.6,21.2681,21.5,15586,0
+TWO_A.US,D,20200520,000000,21.625,21.95,21.62,21.77,12346,0
+TWO_A.US,D,20200521,000000,21.81,22,21.8019,21.88,9918,0
+TWO_A.US,D,20200522,000000,21.7,21.8486,21.6,21.7,9325,0
+TWO_A.US,D,20200526,000000,22,22,21.74,21.85,13555,0
+TWO_A.US,D,20200527,000000,21.858,21.91,21.61,21.83,16072,0
+TWO_A.US,D,20200528,000000,21.82,22,21.41,21.69,51311,0
+TWO_A.US,D,20200529,000000,21.74,21.87,21.67,21.78,17424,0
+TWO_A.US,D,20200601,000000,22,22.05,21.81,22.05,27325,0
+TWO_A.US,D,20200602,000000,22.04,22.15,21.89,22.04,115657,0
+TWO_A.US,D,20200603,000000,22.075,22.53,22.02,22.45,159942,0
+TWO_A.US,D,20200604,000000,22.58,22.9,22.37,22.76,55116,0
+TWO_A.US,D,20200605,000000,23.11,23.47,22.94,23.47,72385,0
+TWO_A.US,D,20200608,000000,23.26,23.95,23.26,23.95,40702,0
+TWO_A.US,D,20200609,000000,23.5,23.9,23.28,23.9,20450,0
+TWO_A.US,D,20200610,000000,23.62,24.02,23.27,23.99,41657,0
+TWO_A.US,D,20200611,000000,23.25,23.49,22.6201,23.25,48991,0
+TWO_A.US,D,20200612,000000,23.69,23.71,22.61,22.67,59396,0
+TWO_A.US,D,20200615,000000,22.42,22.5,22.19,22.4,31311,0
+TWO_A.US,D,20200616,000000,23.49,23.49,22.12,22.39,67692,0
+TWO_A.US,D,20200617,000000,22.41,22.86,22.41,22.42,25737,0
+TWO_A.US,D,20200618,000000,22.5,22.5,22.222,22.24,6632,0
+TWO_A.US,D,20200619,000000,22.43,22.95,22.43,22.5,17489,0
+TWO_A.US,D,20200622,000000,22.5694,23.04,22.5694,22.76,18543,0
+TWO_A.US,D,20200623,000000,23.06,23.2,22.9,23.19,19289,0
+TWO_A.US,D,20200624,000000,23.26,23.26,22.518,23.04,7860,0
+TWO_A.US,D,20200625,000000,23.045,23.065,22.92,23.045,10198,0
+TWO_A.US,D,20200626,000000,22.94,22.94,22.33,22.34,11653,0
+TWO_A.US,D,20200629,000000,22.98,22.98,22.35,22.55,33832,0
+TWO_A.US,D,20200630,000000,22.535,22.59,22.43,22.55,14798,0
+TWO_A.US,D,20200701,000000,22.5808,22.8,22.5808,22.66,7672,0
+TWO_A.US,D,20200702,000000,22.7,22.87,22.6001,22.62,5124,0
+TWO_A.US,D,20200706,000000,22.69,22.78,22.6,22.6,12625,0
+TWO_A.US,D,20200707,000000,22.6,22.66,22.4,22.51,10791,0
+TWO_A.US,D,20200708,000000,22.6098,22.6098,22.15,22.25,21013,0
+TWO_A.US,D,20200709,000000,22.01,22.01,21.2737,21.34,28941,0
+TWO_A.US,D,20200710,000000,21.33,21.5,21.09,21.25,26819,0
+TWO_A.US,D,20200713,000000,21.18,21.35,20.5,20.83,168974,0
+TWO_A.US,D,20200714,000000,20.82,21,20.78,20.79,62679,0
+TWO_A.US,D,20200715,000000,21.07,21.4,20.79,21.4,104253,0
+TWO_A.US,D,20200716,000000,21.11,21.68,21.11,21.62,11630,0
+TWO_A.US,D,20200717,000000,21.4654,21.53,21.23,21.5,7057,0
+TWO_A.US,D,20200720,000000,21.5,21.51,21.35,21.45,19361,0
+TWO_A.US,D,20200721,000000,21.49,21.7,21.49,21.62,20576,0
+TWO_A.US,D,20200722,000000,21.8,21.85,21.42,21.47,12719,0
+TWO_A.US,D,20200723,000000,21.51,21.61,21.46,21.52,11107,0
+TWO_A.US,D,20200724,000000,21.52,21.53,21.42,21.5,4397,0
+TWO_A.US,D,20200727,000000,21.69,21.79,21.51,21.615,9150,0
+TWO_A.US,D,20200728,000000,21.62,21.73,21.4,21.43,67821,0
+TWO_A.US,D,20200729,000000,21.63,21.79,21.61,21.75,24494,0
+TWO_A.US,D,20200730,000000,21.66,22.06,21.6,21.82,63423,0
+TWO_A.US,D,20200731,000000,21.68,22.05,21.66,21.98,35683,0
+TWO_A.US,D,20200803,000000,22.44,22.48,21.81,22,44878,0
+TWO_A.US,D,20200804,000000,22,22.22,21.85,22.08,28793,0
+TWO_A.US,D,20200805,000000,21.8658,22.12,21.8658,22.05,90379,0
+TWO_A.US,D,20200806,000000,22.05,22.18,21.978,22.15,11019,0
+TWO_A.US,D,20200807,000000,21.91,22.2,21.9,22.19,24843,0
+TWO_A.US,D,20200810,000000,22.19,22.7,22.19,22.7,47687,0
+TWO_A.US,D,20200811,000000,22.73,22.95,22.33,22.35,60358,0
+TWO_A.US,D,20200812,000000,22.42,22.59,22.4,22.59,11994,0
+TWO_A.US,D,20200813,000000,22.7,22.8,22.45,22.72,28525,0
+TWO_A.US,D,20200814,000000,22.8,22.8,22.7,22.7,7404,0
+TWO_A.US,D,20200817,000000,22.88,22.88,22.75,22.82,10726,0
+TWO_A.US,D,20200818,000000,22.7,23.12,22.7,23.07,28684,0
+TWO_A.US,D,20200819,000000,23.14,23.16,22.88,22.97,27629,0
+TWO_A.US,D,20200820,000000,22.9142,22.9142,22.81,22.881,3231,0
+TWO_A.US,D,20200821,000000,22.8495,22.93,22.78,22.9,13181,0
+TWO_A.US,D,20200824,000000,22.9,22.91,22.71,22.88,16572,0
+TWO_A.US,D,20200825,000000,22.8,22.9,22.8,22.9,8081,0
+TWO_A.US,D,20200826,000000,22.8541,22.9,22.75,22.9,17902,0
+TWO_A.US,D,20200827,000000,22.82,22.98,22.82,22.91,12761,0
+TWO_A.US,D,20200828,000000,22.905,22.98,22.84,22.92,2349,0
+TWO_A.US,D,20200831,000000,23.05,23.05,22.7702,22.92,10252,0
+TWO_A.US,D,20200901,000000,22.9,22.9,22.72,22.75,17505,0
+TWO_A.US,D,20200902,000000,22.71,22.71,22.23,22.62,11765,0
+TWO_A.US,D,20200903,000000,22.77,22.8,22.3,22.36,14275,0
+TWO_A.US,D,20200904,000000,22.4623,22.4623,22.1,22.15,51287,0
+TWO_A.US,D,20200908,000000,21.9,22.4136,21.9,22.0374,57471,0
+TWO_A.US,D,20200909,000000,22.3586,22.3586,22.05,22.05,18793,0
+TWO_A.US,D,20200910,000000,22.07,22.16,22.02,22.08,34365,0
+TWO_A.US,D,20200911,000000,22.11,22.265,22.03,22.0799,18707,0
+TWO_A.US,D,20200914,000000,22.135,22.2,22.02,22.05,4806,0
+TWO_A.US,D,20200915,000000,22.2,22.22,22.14,22.17,6051,0
+TWO_A.US,D,20200916,000000,22.2,22.41,22.1515,22.19,30867,0
+TWO_A.US,D,20200917,000000,22.13,22.15,21.96,22,24220,0
+TWO_A.US,D,20200918,000000,22.2951,22.3499,21.93,22.08,18449,0
+TWO_A.US,D,20200921,000000,22.05,22.05,21.65,21.68,34155,0
+TWO_A.US,D,20200922,000000,21.77,22.0499,21.675,21.92,25575,0
+TWO_A.US,D,20200923,000000,21.9591,22.147,21.704,21.71,32270,0
+TWO_A.US,D,20200924,000000,21.6164,21.6939,21.45,21.58,10887,0
+TWO_A.US,D,20200925,000000,22.05,22.05,21.778,21.91,10131,0
+TWO_A.US,D,20200928,000000,22.24,22.24,22.05,22.15,16483,0
+TWO_A.US,D,20200929,000000,22.09,22.12,22,22.11,7489,0
+TWO_A.US,D,20200930,000000,22.055,22.12,21.91,22,26006,0
+TWO_A.US,D,20201001,000000,22.06,22.24,22.01,22.15,16730,0
+TWO_A.US,D,20201002,000000,22.13,22.15,21.98,22.09,23040,0
+TWO_A.US,D,20201005,000000,22.03,22.351,22.03,22.165,23402,0
+TWO_A.US,D,20201006,000000,22.3899,22.4,22.2352,22.28,17498,0
+TWO_A.US,D,20201007,000000,22.33,22.405,22.2924,22.3,8520,0
+TWO_A.US,D,20201008,000000,21.9,22,21.82,21.94,17790,0
+TWO_A.US,D,20201009,000000,22,22.09,21.8642,22.03,12581,0
+TWO_A.US,D,20201012,000000,21.924,21.96,21.8934,21.9,8941,0
+TWO_A.US,D,20201013,000000,21.88,22,21.88,21.93,3836,0
+TWO_A.US,D,20201014,000000,21.92,22,21.75,22,22432,0
+TWO_A.US,D,20201015,000000,21.74,22.15,21.74,22.09,8046,0
+TWO_A.US,D,20201016,000000,22.18,22.18,22,22.025,5779,0
+TWO_A.US,D,20201019,000000,22,22.12,22,22.12,14681,0
+TWO_A.US,D,20201020,000000,21.93,22.16,21.93,22.11,12811,0
+TWO_A.US,D,20201021,000000,22.02,22.05,22,22.04,10844,0
+TWO_A.US,D,20201022,000000,22.09,22.12,22,22.12,13168,0
+TWO_A.US,D,20201023,000000,22.1401,22.17,22.0689,22.17,7301,0
+TWO_A.US,D,20201026,000000,22.075,22.15,21.99,22.0364,4902,0
+TWO_A.US,D,20201027,000000,22.12,22.13,21.9901,22.09,30937,0
+TWO_A.US,D,20201028,000000,21.99,21.99,21.84,21.85,14173,0
+TWO_A.US,D,20201029,000000,21.82,21.91,21.81,21.8352,6200,0
+TWO_A.US,D,20201030,000000,21.7,21.72,21.62,21.7,9436,0
+TWO_A.US,D,20201102,000000,21.7,21.86,21.6698,21.77,16856,0
+TWO_A.US,D,20201103,000000,21.88,22.02,21.88,21.96,6669,0
+TWO_A.US,D,20201104,000000,22.1701,22.69,22.1701,22.5,17389,0
+TWO_A.US,D,20201105,000000,22.59,22.8,22.43,22.53,29377,0
+TWO_A.US,D,20201106,000000,22.53,22.58,22.2787,22.36,9660,0
+TWO_A.US,D,20201109,000000,22.68,23.275,22.61,22.95,31411,0
+TWO_A.US,D,20201110,000000,22.95,22.95,22.781,22.88,61691,0
+TWO_A.US,D,20201111,000000,22.995,23.17,22.9,23.09,16003,0
+TWO_A.US,D,20201112,000000,23.01,23.22,22.7,22.73,14007,0
+TWO_A.US,D,20201113,000000,23.05,23.23,23.035,23.1301,7326,0
+TWO_A.US,D,20201116,000000,23.19,23.55,23.19,23.45,16755,0
+TWO_A.US,D,20201117,000000,23.5,23.765,23.5,23.5,20302,0
+TWO_A.US,D,20201118,000000,23.36,23.75,23.36,23.65,35540,0
+TWO_A.US,D,20201119,000000,23.69,23.76,23.53,23.72,16761,0
+TWO_A.US,D,20201120,000000,23.53,23.67,23.53,23.62,2632,0
+TWO_A.US,D,20201123,000000,23.76,24.028,23.76,23.9,18387,0
+TWO_A.US,D,20201124,000000,23.9,24.23,23.8834,24.1335,20857,0
+TWO_A.US,D,20201125,000000,24.3,24.32,24.1275,24.24,5697,0
+TWO_A.US,D,20201127,000000,24.24,24.24,23.9975,24.02,12109,0
+TWO_A.US,D,20201130,000000,24.09,24.22,23.98,24.22,16158,0
+TWO_A.US,D,20201201,000000,24.2,24.56,24.2,24.52,11523,0
+TWO_A.US,D,20201202,000000,24.48,24.52,24.28,24.344,9473,0
+TWO_A.US,D,20201203,000000,24.1601,24.39,24.1601,24.325,10673,0
+TWO_A.US,D,20201204,000000,24.31,24.58,24.24,24.5,6513,0
+TWO_A.US,D,20201207,000000,24.5,24.5,24.3286,24.3286,6097,0
+TWO_A.US,D,20201208,000000,24.55,24.7,24.45,24.64,6100,0
+TWO_A.US,D,20201209,000000,24.425,24.7,24.425,24.7,5264,0
+TWO_A.US,D,20201210,000000,24.6037,24.61,24.51,24.51,818,0
+TWO_A.US,D,20201211,000000,24.55,24.6622,24.51,24.53,6336,0
+TWO_A.US,D,20201214,000000,24.53,24.8,24.53,24.77,8201,0
+TWO_A.US,D,20201215,000000,24.74,24.9,24.74,24.8786,18016,0
+TWO_A.US,D,20201216,000000,24.9,25,24.8996,24.95,10257,0
+TWO_A.US,D,20201217,000000,24.99,25.2,24.89,25.12,12440,0
+TWO_A.US,D,20201218,000000,25.1825,25.277,25.0814,25.0814,7205,0
+TWO_A.US,D,20201221,000000,25.02,25.17,24.9372,25.08,3608,0
+TWO_A.US,D,20201222,000000,25.15,25.16,24.71,24.76,22595,0
+TWO_A.US,D,20201223,000000,24.77,25,24.76,24.8,31517,0
+TWO_A.US,D,20201224,000000,25.14,25.22,24.85,25.17,9153,0
+TWO_A.US,D,20201228,000000,25.25,25.25,25.05,25.05,14531,0
+TWO_A.US,D,20201229,000000,25.181,25.19,24.74,24.85,23663,0
+TWO_A.US,D,20201230,000000,24.8399,25.06,24.61,24.87,15036,0
+TWO_A.US,D,20201231,000000,24.68,25.0302,24.68,24.9,13594,0
+TWO_A.US,D,20210104,000000,24.9,25.23,24.76,24.76,3960,0
+TWO_A.US,D,20210105,000000,25.39,25.39,24.8592,25.18,25327,0
+TWO_A.US,D,20210106,000000,25.1,25.21,25.075,25.12,17689,0
+TWO_A.US,D,20210107,000000,25.151,25.23,25.05,25.11,20453,0
+TWO_A.US,D,20210108,000000,25.25,25.25,24.888,24.94,33283,0
+TWO_A.US,D,20210111,000000,24.62,24.62,24.3,24.36,23581,0
+TWO_A.US,D,20210112,000000,24.4,24.51,24.22,24.28,35669,0
+TWO_A.US,D,20210113,000000,24.3,24.62,24.28,24.31,11509,0
+TWO_A.US,D,20210114,000000,24.28,24.47,24.19,24.23,49312,0
+TWO_A.US,D,20210115,000000,24.28,24.42,24.25,24.25,51253,0
+TWO_A.US,D,20210119,000000,24.15,24.575,24.15,24.33,33436,0
+TWO_A.US,D,20210120,000000,24.4,24.71,24.33,24.625,31105,0
+TWO_A.US,D,20210121,000000,24.55,24.6599,24.42,24.49,36684,0
+TWO_A.US,D,20210122,000000,24.52,24.88,24.52,24.7398,33821,0
+TWO_A.US,D,20210125,000000,24.94,24.94,24.5734,24.75,42434,0
+TWO_A.US,D,20210126,000000,24.75,24.8198,24.63,24.63,8775,0
+TWO_A.US,D,20210127,000000,24.77,24.94,24.35,24.35,21270,0
+TWO_A.US,D,20210128,000000,24.55,24.82,24.51,24.59,17061,0
+TWO_A.US,D,20210129,000000,24.85,24.85,24.37,24.56,21900,0
+TWO_A.US,D,20210201,000000,24.5245,24.61,24.33,24.35,13200,0
+TWO_A.US,D,20210202,000000,24.4666,24.74,24.4,24.74,9583,0
+TWO_A.US,D,20210203,000000,24.71,24.8,24.625,24.69,20876,0
+TWO_A.US,D,20210204,000000,24.75,24.98,24.7,24.81,15008,0
+TWO_A.US,D,20210205,000000,25.01,25.729,25.01,25.51,68765,0
+TWO_A.US,D,20210208,000000,25.37,25.51,25.33,25.41,17504,0
+TWO_A.US,D,20210209,000000,25.35,25.36,25.3,25.33,20303,0
+TWO_A.US,D,20210210,000000,25.36,25.41,25.28,25.33,50388,0
+TWO_A.US,D,20210211,000000,25.3,25.3396,25.1,25.2,15024,0
+TWO_A.US,D,20210212,000000,25.215,25.31,25.13,25.22,15467,0
+TWO_A.US,D,20210216,000000,25.22,25.39,25.22,25.39,7134,0
+TWO_A.US,D,20210217,000000,25.42,25.59,25.2,25.23,42829,0
+TWO_A.US,D,20210218,000000,25.24,25.325,25.16,25.325,20915,0
+TWO_A.US,D,20210219,000000,25.3,25.5,25.3,25.45,10248,0
+TWO_A.US,D,20210222,000000,25.5,25.5,25.3267,25.34,12949,0
+TWO_A.US,D,20210223,000000,25.33,25.48,25.31,25.48,5529,0
+TWO_A.US,D,20210224,000000,25.4,25.4,25.31,25.31,12168,0
+TWO_A.US,D,20210225,000000,25.3524,25.4,25.3,25.31,7817,0
+TWO_A.US,D,20210226,000000,25.31,25.47,25.19,25.47,19822,0
+TWO_A.US,D,20210301,000000,25.3702,25.485,25.33,25.34,6758,0
+TWO_A.US,D,20210302,000000,25.4,25.4,25.29,25.3,18693,0
+TWO_A.US,D,20210303,000000,25.291,25.4967,25.291,25.3,8678,0
+TWO_A.US,D,20210304,000000,25.48,25.48,25.28,25.28,5105,0
+TWO_A.US,D,20210305,000000,25.315,25.4621,25.312,25.46,7527,0
+TWO_A.US,D,20210308,000000,25.375,25.435,25.36,25.43,13177,0
+TWO_A.US,D,20210309,000000,25.4,25.47,25.37,25.45,15888,0
+TWO_A.US,D,20210310,000000,25.51,25.59,25.47,25.58,10583,0
+TWO_A.US,D,20210311,000000,25.59,25.64,25.55,25.64,4431,0
+TWO_A.US,D,20210312,000000,25.54,25.67,25.49,25.5,16686,0
+TWO_A.US,D,20210315,000000,25.5,25.64,25.18,25.56,19295,0
+TWO_A.US,D,20210316,000000,25.51,26.181,25.51,26.05,8339,0
+TWO_A.US,D,20210317,000000,26.005,26.13,25.92,26.055,6624,0
+TWO_A.US,D,20210318,000000,26,26.04,25.76,25.96,6893,0
+TWO_A.US,D,20210319,000000,25.73,26.05,25.73,26.05,6879,0
+TWO_A.US,D,20210322,000000,26.01,26.01,25.84,25.85,9261,0
+TWO_A.US,D,20210323,000000,26.03,26.03,25.885,25.885,2797,0
+TWO_A.US,D,20210324,000000,26,26.07,26,26.07,4208,0
+TWO_A.US,D,20210325,000000,26.03,26.0301,25.915,25.997,12309,0
+TWO_A.US,D,20210326,000000,25.99,26.02,25.97,25.98,7198,0
+TWO_A.US,D,20210329,000000,25.98,26.0499,25.98,25.9851,4082,0
+TWO_A.US,D,20210330,000000,25.92,26.18,25.92,26.13,8319,0
+TWO_A.US,D,20210331,000000,26.15,26.44,26.15,26.44,7641,0
+TWO_A.US,D,20210401,000000,26.275,26.71,26.275,26.4407,12146,0
+TWO_A.US,D,20210405,000000,26.58,26.7,26.35,26.61,11191,0
+TWO_A.US,D,20210406,000000,26.69,26.695,26.55,26.65,10162,0
+TWO_A.US,D,20210407,000000,26.61,26.84,26.61,26.7,6380,0
+TWO_A.US,D,20210408,000000,26.78,26.7999,26.5001,26.6099,10165,0
+TWO_A.US,D,20210409,000000,26.28,26.34,26.11,26.24,13341,0
+TWO_A.US,D,20210412,000000,26.14,26.3,26.05,26.15,12019,0
+TWO_A.US,D,20210413,000000,26.12,26.25,26.02,26.15,9778,0
+TWO_A.US,D,20210414,000000,26.085,26.085,25.99,26.042,2131,0
+TWO_A.US,D,20210415,000000,25.945,26.12,25.92,26.12,12395,0
+TWO_A.US,D,20210416,000000,26.0627,26.1,25.89,26.05,8902,0
+TWO_A.US,D,20210419,000000,25.9701,26.12,25.93,25.99,10000,0
+TWO_A.US,D,20210420,000000,25.86,25.9857,25.79,25.79,12539,0
+TWO_A.US,D,20210421,000000,25.78,26.27,25.78,26,13731,0
+TWO_A.US,D,20210422,000000,26,26.2,26,26.087,9719,0
+TWO_A.US,D,20210423,000000,26.26,26.26,26.1501,26.1501,1489,0
+TWO_A.US,D,20210426,000000,26.29,26.31,26.185,26.25,3977,0
+TWO_A.US,D,20210427,000000,26.25,26.25,26.1241,26.2,7834,0
+TWO_A.US,D,20210428,000000,26.159,26.25,26.12,26.25,7080,0
+TWO_A.US,D,20210429,000000,26.25,26.25,26.12,26.185,8612,0
+TWO_A.US,D,20210430,000000,26.19,26.25,26.04,26.25,13826,0
+TWO_A.US,D,20210503,000000,26.15,26.2,26,26.1,20214,0
+TWO_A.US,D,20210504,000000,26,26.1455,26,26.03,9912,0
+TWO_A.US,D,20210505,000000,25.95,26.14,25.89,26.14,6774,0
+TWO_A.US,D,20210506,000000,26.05,26.05,25.89,25.97,8404,0
+TWO_A.US,D,20210507,000000,25.96,26.09,25.8,25.8,22606,0
+TWO_A.US,D,20210510,000000,25.92,25.92,25.75,25.85,12076,0
+TWO_A.US,D,20210511,000000,25.784,25.8,25.6,25.79,10624,0
+TWO_A.US,D,20210512,000000,25.74,25.85,25.51,25.52,21764,0
+TWO_A.US,D,20210513,000000,25.56,25.801,25.53,25.53,9970,0
+TWO_A.US,D,20210514,000000,25.69,25.91,25.69,25.76,14974,0
+TWO_A.US,D,20210517,000000,25.76,25.87,25.76,25.79,5900,0
+TWO_A.US,D,20210518,000000,25.78,25.89,25.677,25.89,11251,0
+TWO_A.US,D,20210519,000000,25.8001,25.85,25.65,25.72,52088,0
+TWO_A.US,D,20210520,000000,25.8437,25.97,25.747,25.84,9858,0
+TWO_A.US,D,20210521,000000,25.91,25.98,25.8,25.875,10966,0
+TWO_A.US,D,20210524,000000,25.93,26,25.89,25.89,6138,0
+TWO_A.US,D,20210525,000000,25.94,25.95,25.88,25.95,3647,0
+TWO_A.US,D,20210526,000000,25.9078,25.95,25.9078,25.95,3279,0
+TWO_A.US,D,20210527,000000,25.9701,25.99,25.95,25.95,1096,0
+TWO_A.US,D,20210528,000000,25.9899,26.24,25.9899,26.24,12062,0
+TWO_A.US,D,20210601,000000,26.24,26.24,25.95,26.02,7447,0
+TWO_A.US,D,20210602,000000,26.19,26.46,26.19,26.431,20293,0
+TWO_A.US,D,20210603,000000,26.43,26.4512,26.16,26.331,2692,0
+TWO_A.US,D,20210604,000000,26.3,26.4828,26.3,26.3999,2159,0
+TWO_A.US,D,20210607,000000,26.4,26.4,26.301,26.33,183976,0
+TWO_A.US,D,20210608,000000,26.36,26.39,26.3,26.38,5696,0
+TWO_A.US,D,20210609,000000,26.39,26.4737,26.39,26.4099,6584,0
+TWO_A.US,D,20210610,000000,26.47,26.47,26.35,26.35,1342,0
+TWO_A.US,D,20210611,000000,26.48,26.5,26.36,26.36,7584,0
+TWO_A.US,D,20210614,000000,26.47,26.5,26.36,26.5,5205,0
+TWO_A.US,D,20210615,000000,26.34,26.35,26.33,26.35,910,0
+TWO_A.US,D,20210616,000000,26.41,26.41,26.36,26.3705,2878,0
+TWO_A.US,D,20210617,000000,26.47,26.49,26.36,26.38,14868,0
+TWO_A.US,D,20210618,000000,26.5,26.5,26.35,26.5,14158,0
+TWO_A.US,D,20210621,000000,26.44,26.4914,26.44,26.45,6502,0
+TWO_A.US,D,20210622,000000,26.49,26.5922,26.49,26.55,16573,0
+TWO_A.US,D,20210623,000000,26.6,26.67,26.53,26.59,15876,0
+TWO_A.US,D,20210624,000000,26.67,26.67,26.55,26.55,3726,0
+TWO_A.US,D,20210625,000000,26.67,26.67,26.63,26.63,5403,0
+TWO_A.US,D,20210628,000000,26.69,26.74,26.6526,26.725,8445,0
+TWO_A.US,D,20210629,000000,26.7004,26.83,26.7004,26.83,18888,0
+TWO_A.US,D,20210630,000000,26.77,26.83,26.55,26.55,30356,0
+TWO_A.US,D,20210701,000000,26.7,26.8,26.69,26.8,2725,0
+TWO_A.US,D,20210702,000000,26.83,26.91,26.77,26.89,9530,0
+TWO_A.US,D,20210706,000000,26.9,26.95,26.86,26.95,15888,0
+TWO_A.US,D,20210707,000000,26.95,27.1,26.85,27.07,15331,0
+TWO_A.US,D,20210708,000000,26.92,27.08,26.9,26.995,5415,0
+TWO_A.US,D,20210709,000000,26.5,26.641,26.426,26.5,15614,0
+TWO_A.US,D,20210712,000000,26.43,26.5,26.43,26.5,714,0
+TWO_A.US,D,20210713,000000,26.5,26.62,26.2,26.49,40199,0
+TWO_A.US,D,20210714,000000,26.33,26.5,26.3068,26.4001,9079,0
+TWO_A.US,D,20210715,000000,26.3,26.5245,26.255,26.41,12895,0
+TWO_A.US,D,20210716,000000,26.59,26.59,26.3,26.3,3505,0
+TWO_A.US,D,20210719,000000,26.385,26.48,26.1862,26.19,13006,0
+TWO_A.US,D,20210720,000000,26.31,26.4378,26.31,26.39,1788,0
+TWO_A.US,D,20210721,000000,26.28,26.4105,26.28,26.35,1766,0
+TWO_A.US,D,20210722,000000,26.48,26.48,26.31,26.31,1934,0
+TWO_A.US,D,20210723,000000,26.58,26.58,26.47,26.47,1317,0
+TWO_A.US,D,20210726,000000,26.371,26.5521,26.31,26.51,4278,0
+TWO_A.US,D,20210727,000000,26.47,26.5199,26.37,26.42,1973,0
+TWO_A.US,D,20210728,000000,26.4688,26.4688,26.338,26.39,3703,0
+TWO_A.US,D,20210729,000000,26.3485,26.42,26.34,26.42,2703,0
+TWO_A.US,D,20210730,000000,26.46,26.52,26.44,26.52,3323,0
+TWO_A.US,D,20210802,000000,26.52,26.65,26.4191,26.65,6812,0
+TWO_A.US,D,20210803,000000,26.63,26.66,26.52,26.66,4594,0
+TWO_A.US,D,20210804,000000,26.6,26.635,26.6,26.631,2968,0
+TWO_A.US,D,20210805,000000,26.6001,26.681,26.4701,26.66,4040,0
+TWO_A.US,D,20210806,000000,26.53,26.7133,26.53,26.71,4990,0
+TWO_A.US,D,20210809,000000,26.75,26.75,26.54,26.57,3572,0
+TWO_A.US,D,20210810,000000,26.46,26.5,26.3999,26.5,1582,0
+TWO_A.US,D,20210811,000000,26.5,26.7,26.5,26.66,1476,0
+TWO_A.US,D,20210812,000000,26.57,26.75,26.57,26.7,8057,0
+TWO_A.US,D,20210813,000000,26.75,26.75,26.65,26.7,1430,0
+TWO_A.US,D,20210816,000000,26.56,26.77,26.56,26.7,8349,0
+TWO_A.US,D,20210817,000000,26.5001,26.8,26.5001,26.7095,2371,0
+TWO_A.US,D,20210818,000000,26.8,26.8,26.5046,26.66,3141,0
+TWO_A.US,D,20210819,000000,26.65,26.7179,26.51,26.6,4549,0
+TWO_A.US,D,20210820,000000,26.629,26.72,26.629,26.72,4299,0
+TWO_A.US,D,20210823,000000,26.61,26.8056,26.61,26.7424,6816,0
+TWO_A.US,D,20210824,000000,26.63,26.79,26.45,26.79,4397,0
+TWO_A.US,D,20210825,000000,26.7,26.827,26.55,26.69,5806,0
+TWO_A.US,D,20210826,000000,26.84,26.84,26.47,26.5,23608,0
+TWO_A.US,D,20210827,000000,26.59,26.7,26.5001,26.7,2745,0
+TWO_A.US,D,20210830,000000,26.88,26.88,26.65,26.77,3027,0
+TWO_A.US,D,20210831,000000,26.6501,26.86,26.65,26.86,5413,0
+TWO_A.US,D,20210901,000000,26.7,26.89,26.7,26.75,4285,0
+TWO_A.US,D,20210902,000000,26.96,26.96,26.72,26.88,2550,0
+TWO_A.US,D,20210903,000000,26.89,26.89,26.65,26.77,5318,0
+TWO_A.US,D,20210907,000000,26.6676,26.78,26.6676,26.7,2582,0
+TWO_A.US,D,20210908,000000,26.61,26.75,26.49,26.51,6331,0
+TWO_A.US,D,20210909,000000,26.62,26.7872,26.56,26.5876,3081,0
+TWO_A.US,D,20210910,000000,26.59,26.61,26.49,26.5,6080,0
+TWO_A.US,D,20210913,000000,26.55,26.65,26.53,26.6,9075,0
+TWO_A.US,D,20210914,000000,26.65,26.65,26.55,26.55,1858,0
+TWO_A.US,D,20210915,000000,26.51,26.6299,26.4895,26.53,3339,0
+TWO_A.US,D,20210916,000000,26.5,26.74,26.5,26.74,7551,0
+TWO_A.US,D,20210917,000000,26.74,26.8401,26.74,26.79,1385,0
+TWO_A.US,D,20210920,000000,26.73,26.73,26.52,26.59,6068,0
+TWO_A.US,D,20210921,000000,26.6473,26.7099,26.62,26.62,2095,0
+TWO_A.US,D,20210922,000000,26.59,26.9,26.59,26.8,7014,0
+TWO_A.US,D,20210923,000000,26.67,26.7889,26.67,26.78,2982,0
+TWO_A.US,D,20210924,000000,26.73,26.7974,26.54,26.7974,1829,0
+TWO_A.US,D,20210927,000000,26.7,26.83,26.69,26.7,6207,0
+TWO_A.US,D,20210928,000000,26.65,26.7626,26.55,26.555,14682,0
+TWO_A.US,D,20210929,000000,26.75,26.775,26.61,26.775,6471,0
+TWO_A.US,D,20210930,000000,26.79,26.94,26.6473,26.94,4869,0
+TWO_A.US,D,20211001,000000,26.814,26.9187,26.7,26.8919,4601,0
+TWO_A.US,D,20211004,000000,26.75,26.78,26.67,26.67,7396,0
+TWO_A.US,D,20211005,000000,26.67,26.795,26.67,26.7,6538,0
+TWO_A.US,D,20211006,000000,26.66,26.9124,26.66,26.9124,5847,0
+TWO_A.US,D,20211007,000000,26.7637,26.845,26.752,26.84,4600,0
+TWO_A.US,D,20211008,000000,26.75,26.901,26.75,26.86,6102,0
+TWO_A.US,D,20211011,000000,26.79,26.95,26.79,26.95,2615,0
+TWO_A.US,D,20211012,000000,26.4,26.5,26.19,26.24,7305,0
+TWO_A.US,D,20211013,000000,26.22,26.3,26.21,26.24,15648,0
+TWO_A.US,D,20211014,000000,26.28,26.34,26.23,26.23,12533,0
+TWO_A.US,D,20211015,000000,26.23,26.48,26.2201,26.23,19313,0
+TWO_A.US,D,20211018,000000,26.22,26.35,26.2,26.24,13919,0
+TWO_A.US,D,20211019,000000,26.225,26.33,26.225,26.29,5534,0
+TWO_A.US,D,20211020,000000,26.325,26.35,26.22,26.3,3808,0
+TWO_A.US,D,20211021,000000,26.35,26.3594,26.3,26.33,901,0
+TWO_A.US,D,20211022,000000,26.315,26.34,26.2396,26.25,4845,0
+TWO_A.US,D,20211025,000000,26.34,26.34,26.2859,26.32,3948,0
+TWO_A.US,D,20211026,000000,26.3,26.4,26.3,26.38,11974,0
+TWO_A.US,D,20211027,000000,26.49,26.49,26.37,26.37,3232,0
+TWO_A.US,D,20211028,000000,26.3601,26.43,26.355,26.39,8635,0
+TWO_A.US,D,20211029,000000,26.39,26.46,26.39,26.46,9468,0
+TWO_A.US,D,20211101,000000,26.42,26.48,26.36,26.48,12331,0
+TWO_A.US,D,20211102,000000,26.46,26.49,26.45,26.47,7439,0
+TWO_A.US,D,20211103,000000,26.445,26.47,26.431,26.47,3583,0
+TWO_A.US,D,20211104,000000,26.38,26.6,26.38,26.48,14528,0
+TWO_A.US,D,20211105,000000,26.54,26.6399,26.528,26.56,8442,0
+TWO_A.US,D,20211108,000000,26.83,26.83,26.48,26.48,5497,0
+TWO_A.US,D,20211109,000000,26.5,26.5039,26.41,26.46,5911,0
+TWO_A.US,D,20211110,000000,26.4905,26.508,26.3555,26.3754,10962,0
+TWO_A.US,D,20211111,000000,26.4,26.42,26.25,26.26,17675,0
+TWO_A.US,D,20211112,000000,26.27,26.32,26.27,26.29,11616,0
+TWO_A.US,D,20211115,000000,26.29,26.4013,26.29,26.33,12168,0
+TWO_A.US,D,20211116,000000,26.39,26.47,26.33,26.33,2797,0
+TWO_A.US,D,20211117,000000,26.3198,26.41,26.31,26.36,5332,0
+TWO_A.US,D,20211118,000000,26.34,26.41,26.31,26.37,10334,0
+TWO_A.US,D,20211119,000000,26.31,26.4199,26.31,26.4199,2624,0
+TWO_A.US,D,20211122,000000,26.39,26.43,26.38,26.38,2692,0
+TWO_A.US,D,20211123,000000,26.38,26.38,26.06,26.08,17890,0
+TWO_A.US,D,20211124,000000,26.23,26.23,26.12,26.2197,4383,0
+TWO_A.US,D,20211126,000000,26.22,26.26,26.08,26.23,4950,0
+TWO_A.US,D,20211129,000000,26.21,26.401,26.21,26.38,2472,0
+TWO_A.US,D,20211130,000000,26.4,26.47,26.2327,26.47,18031,0
+TWO_A.US,D,20211201,000000,26.47,26.47,26.33,26.33,7183,0
+TWO_A.US,D,20211202,000000,26.333,26.34,26.25,26.29,5466,0
+TWO_A.US,D,20211203,000000,26.3479,26.4,26.2665,26.269,4793,0
+TWO_A.US,D,20211206,000000,26.2801,26.2801,26.12,26.12,15782,0
+TWO_A.US,D,20211207,000000,26.12,26.3,26.12,26.24,10178,0
+TWO_A.US,D,20211208,000000,26.25,26.25,26.2,26.21,5200,0
+TWO_A.US,D,20211209,000000,26.25,26.3,26.1649,26.1649,2066,0
+TWO_A.US,D,20211210,000000,26.28,26.29,26.069,26.1,15606,0
+TWO_A.US,D,20211213,000000,26.1,26.1557,26,26.09,6061,0
+TWO_A.US,D,20211214,000000,26.12,26.12,26.05,26.05,1701,0
+TWO_A.US,D,20211215,000000,26.1196,26.1196,26.0307,26.101,6628,0
+TWO_A.US,D,20211216,000000,26.1,26.2,26.0701,26.19,10759,0
+TWO_A.US,D,20211217,000000,26.15,26.19,26,26.15,9627,0
+TWO_A.US,D,20211220,000000,26.05,26.14,26,26.03,4849,0
+TWO_A.US,D,20211221,000000,26.05,26.1,26.02,26.1,10158,0
+TWO_A.US,D,20211222,000000,26.2063,26.2063,26.06,26.11,14615,0
+TWO_A.US,D,20211223,000000,26.2,26.29,26.166,26.29,10359,0
+TWO_A.US,D,20211227,000000,26.29,26.3576,26.271,26.3201,5684,0
+TWO_A.US,D,20211228,000000,26.3499,26.385,26.3037,26.35,892,0
+TWO_A.US,D,20211229,000000,26.42,26.44,26.4,26.41,6758,0
+TWO_A.US,D,20211230,000000,26.395,26.45,26.395,26.44,17531,0
+TWO_A.US,D,20211231,000000,26.54,26.5799,26.33,26.33,17845,0
+TWO_A.US,D,20220103,000000,26.41,26.52,26.41,26.5,6720,0
+TWO_A.US,D,20220104,000000,26.41,26.52,26.4,26.52,9178,0
+TWO_A.US,D,20220105,000000,26.57,26.6,26.325,26.34,18308,0
+TWO_A.US,D,20220106,000000,26.35,26.551,26.24,26.468,9937,0
+TWO_A.US,D,20220107,000000,26.46,26.55,26.31,26.41,7297,0
+TWO_A.US,D,20220110,000000,26.4,26.4205,26.32,26.4,12249,0
+TWO_A.US,D,20220111,000000,26.09,26.09,25.89,25.96,13668,0
+TWO_A.US,D,20220112,000000,25.95,26.05,25.95,26.0482,6228,0
+TWO_A.US,D,20220113,000000,26.08,26.1,26.01,26.06,8761,0
+TWO_A.US,D,20220114,000000,26.0002,26.11,25.98,26.11,5605,0
+TWO_A.US,D,20220118,000000,26.1,26.1,25.87,25.98,10433,0
+TWO_A.US,D,20220119,000000,25.95,26.09,25.9,25.94,10770,0
+TWO_A.US,D,20220120,000000,25.8829,26.1,25.88,25.9,6177,0
+TWO_A.US,D,20220121,000000,25.98,25.98,25.84,25.86,14799,0
+TWO_A.US,D,20220124,000000,25.8,25.8,25.55,25.585,31071,0
+TWO_A.US,D,20220125,000000,25.61,25.7735,25.52,25.71,13441,0
+TWO_A.US,D,20220126,000000,25.7,25.81,25.565,25.81,11362,0
+TWO_A.US,D,20220127,000000,25.8,25.94,25.5,25.53,16191,0
+TWO_A.US,D,20220128,000000,25.5295,25.7184,25.435,25.51,14203,0
+TWO_A.US,D,20220131,000000,25.7,26.09,25.61,26.07,43822,0
+TWO_A.US,D,20220201,000000,26.04,26.04,25.8101,25.84,6978,0
+TWO_A.US,D,20220202,000000,25.9699,25.9699,25.62,25.62,6584,0
+TWO_A.US,D,20220203,000000,25.5,25.6303,25.2501,25.6,15553,0
+TWO_A.US,D,20220204,000000,25.4001,25.45,25.22,25.25,19462,0
+TWO_A.US,D,20220207,000000,25.25,25.529,25.25,25.26,15579,0
+TWO_A.US,D,20220208,000000,25.35,25.6,25.315,25.3699,14590,0
+TWO_A.US,D,20220209,000000,25.5794,25.66,25.4,25.66,10631,0
+TWO_A.US,D,20220210,000000,25.57,25.6074,25.3617,25.6025,3756,0
+TWO_A.US,D,20220211,000000,25.6,25.6,25.29,25.34,4861,0
+TWO_A.US,D,20220214,000000,25.3,25.3,25.1049,25.15,11787,0
+TWO_A.US,D,20220215,000000,25.16,25.24,25.12,25.14,10960,0
+TWO_A.US,D,20220216,000000,25.17,25.26,25.09,25.23,12785,0
+TWO_A.US,D,20220217,000000,25.15,25.405,25.13,25.13,8560,0
+TWO_A.US,D,20220218,000000,25.14,25.2,25.09,25.15,14237,0
+TWO_A.US,D,20220222,000000,25.1,25.2899,24.985,24.99,12982,0
+TWO_A.US,D,20220223,000000,24.99,25.18,24.38,24.4,26516,0
+TWO_A.US,D,20220224,000000,23.98,24.88,23.86,24.6,14490,0
+TWO_A.US,D,20220225,000000,24.69,25.538,24.6695,25.23,8648,0
+TWO_A.US,D,20220228,000000,25.15,25.285,25.09,25.09,15283,0
+TWO_A.US,D,20220301,000000,25.3719,25.39,25.15,25.16,2394,0
+TWO_A.US,D,20220302,000000,25.26,25.26,24.98,24.9901,4872,0
+TWO_A.US,D,20220303,000000,25.3549,25.3549,25,25,3555,0
+TWO_A.US,D,20220304,000000,25,25.035,24.7609,24.835,10452,0
+TWO_A.US,D,20220307,000000,24.83,24.83,24.5116,24.61,5713,0
+TWO_A.US,D,20220308,000000,24.83,24.83,24.3001,24.37,10026,0
+TWO_A.US,D,20220309,000000,24.99,24.99,24.56,24.7,4058,0
+TWO_A.US,D,20220310,000000,24.82,24.8387,24.65,24.69,4830,0
+TWO_A.US,D,20220311,000000,24.85,24.97,24.805,24.97,5031,0
+TWO_A.US,D,20220314,000000,24.99,25.2,24.65,24.6501,20241,0
+TWO_A.US,D,20220315,000000,24.8787,25.0825,24.6988,24.6988,2971,0
+TWO_A.US,D,20220316,000000,25.05,25.05,24.435,24.5363,8217,0
+TWO_A.US,D,20220317,000000,24.61,25.05,24.6005,25,7012,0
+TWO_A.US,D,20220318,000000,24.65,25.34,24.65,25.34,3417,0
+TWO_A.US,D,20220321,000000,25.35,25.35,25.14,25.2499,2732,0
+TWO_A.US,D,20220322,000000,25.3167,25.37,25.3167,25.37,1718,0
+TWO_A.US,D,20220323,000000,25.39,25.39,25.2702,25.2702,2257,0
+TWO_A.US,D,20220324,000000,25.28,25.4,25.15,25.4,6321,0
+TWO_A.US,D,20220325,000000,25.24,25.335,25.24,25.27,8513,0
+TWO_A.US,D,20220328,000000,25.25,25.39,25.25,25.35,8327,0
+TWO_A.US,D,20220329,000000,25.25,25.45,25.25,25.42,7758,0
+TWO_A.US,D,20220330,000000,25.29,25.49,25.29,25.4782,3891,0
+TWO_A.US,D,20220331,000000,25.49,25.57,25.3889,25.39,8509,0
+TWO_A.US,D,20220401,000000,25.39,25.4417,25.25,25.35,13099,0
+TWO_A.US,D,20220404,000000,25.45,25.4825,25.2301,25.405,7412,0
+TWO_A.US,D,20220405,000000,25.35,25.4302,25,25.2611,20616,0
+TWO_A.US,D,20220406,000000,25.2,25.2501,25.14,25.15,6044,0
+TWO_A.US,D,20220407,000000,25.17,25.2294,25.1,25.14,8580,0
+TWO_A.US,D,20220408,000000,25.1,25.35,25.1,25.22,11333,0
+TWO_A.US,D,20220411,000000,24.83,24.83,24.6,24.61,4241,0
+TWO_A.US,D,20220412,000000,24.84,24.92,24.43,24.55,5721,0
+TWO_A.US,D,20220413,000000,24.68,24.8798,24.51,24.72,2889,0
+TWO_A.US,D,20220414,000000,24.41,24.6502,24.28,24.6502,14527,0
+TWO_A.US,D,20220418,000000,24.65,24.6501,24.39,24.42,9232,0
+TWO_A.US,D,20220419,000000,24.48,24.6807,24.475,24.6807,3792,0
+TWO_A.US,D,20220420,000000,24.68,24.68,24.32,24.43,18827,0
+TWO_A.US,D,20220421,000000,24.4,24.4,24.17,24.1809,14365,0
+TWO_A.US,D,20220422,000000,24.16,24.21,24.08,24.21,9564,0
+TWO_A.US,D,20220425,000000,24.18,24.5,23.91,24.33,19076,0
+TWO_A.US,D,20220426,000000,24.13,24.245,24.13,24.18,2164,0
+TWO_A.US,D,20220427,000000,24.25,24.5313,24.25,24.48,14458,0
+TWO_A.US,D,20220428,000000,24.55,24.59,24.345,24.59,3385,0
+TWO_A.US,D,20220429,000000,24.61,24.88,24.28,24.8,21522,0
+TWO_A.US,D,20220502,000000,24.65,24.65,24.29,24.33,9223,0
+TWO_A.US,D,20220503,000000,24.46,24.46,24.19,24.19,2474,0
+TWO_A.US,D,20220504,000000,24.415,24.415,24.21,24.325,2865,0
+TWO_A.US,D,20220505,000000,24.29,24.29,23.9227,24.0801,13382,0
+TWO_A.US,D,20220506,000000,23.92,24.05,23.81,24.02,22817,0
+TWO_A.US,D,20220509,000000,23.81,23.9,23.3,23.65,28132,0
+TWO_A.US,D,20220510,000000,24,24,23.77,23.87,17710,0
+TWO_A.US,D,20220511,000000,23.9,24.61,23.81,24.28,17106,0
+TWO_A.US,D,20220512,000000,24.28,24.28,22.73,23.3497,38182,0
+TWO_A.US,D,20220513,000000,23.35,23.4,23.02,23.2228,17849,0
+TWO_A.US,D,20220516,000000,23.3995,23.3995,22.98,23.185,4610,0
+TWO_A.US,D,20220517,000000,23.2,23.4,23.09,23.09,15737,0
+TWO_A.US,D,20220518,000000,23.1001,23.17,22.5501,22.913,16902,0
+TWO_A.US,D,20220519,000000,22.66,23.44,22.55,23.03,34121,0
+TWO_A.US,D,20220520,000000,23.2,23.312,22.6,22.701,9090,0
+TWO_A.US,D,20220523,000000,22.9,23.2,22.9,23.09,11146,0
+TWO_A.US,D,20220524,000000,23.35,23.35,23.09,23.18,3391,0
+TWO_A.US,D,20220525,000000,23.3,23.6,23.1814,23.44,6160,0
+TWO_A.US,D,20220526,000000,23.44,23.84,23.44,23.84,6478,0
+TWO_A.US,D,20220527,000000,24.04,24.06,23.9,24,6847,0
+TWO_A.US,D,20220531,000000,24.11,24.19,23.9311,24.19,14394,0
+TWO_A.US,D,20220601,000000,24.19,24.24,24,24.09,7903,0
+TWO_A.US,D,20220602,000000,24.21,24.21,23.9,24.1,5313,0
+TWO_A.US,D,20220603,000000,24,24.15,23.917,24.15,5214,0
+TWO_A.US,D,20220606,000000,24.24,24.3,24.12,24.13,8769,0
+TWO_A.US,D,20220607,000000,24.21,24.3384,24.13,24.13,5450,0
+TWO_A.US,D,20220608,000000,24.12,24.1862,23.85,23.85,4495,0
+TWO_A.US,D,20220609,000000,23.69,23.88,23.51,23.6454,6543,0
+TWO_A.US,D,20220610,000000,23.51,23.51,23.1,23.2,12884,0
+TWO_A.US,D,20220613,000000,22.98,22.98,22.49,22.49,18591,0
+TWO_A.US,D,20220614,000000,22.5,22.5,21.3552,22.23,27498,0
+TWO_A.US,D,20220615,000000,22.33,22.98,21.97,22.79,17529,0
+TWO_A.US,D,20220616,000000,22.49,22.49,21.7,22.0023,20213,0
+TWO_A.US,D,20220617,000000,21.66,22.0999,21.48,21.77,13716,0
+TWO_A.US,D,20220621,000000,22.055,22.1172,21.8007,22.1172,29075,0
+TWO_A.US,D,20220622,000000,22.15,22.16,22.0498,22.05,8726,0
+TWO_A.US,D,20220623,000000,22.5,22.822,22.3,22.38,22078,0
+TWO_A.US,D,20220624,000000,22.65,22.9,22.6,22.785,11121,0
+TWO_A.US,D,20220627,000000,23.2,23.4499,23.17,23.39,69578,0
+TWO_A.US,D,20220628,000000,23.4,23.5,23.03,23.15,18420,0
+TWO_A.US,D,20220629,000000,23.07,23.1399,23,23.06,12594,0
+TWO_A.US,D,20220630,000000,23.15,23.2039,22.98,22.98,9582,0
+TWO_A.US,D,20220701,000000,23.1599,23.1599,22.6334,22.7,17533,0
+TWO_A.US,D,20220705,000000,22.75,22.927,22.7,22.79,27174,0
+TWO_A.US,D,20220706,000000,22.85,22.9,22.7,22.7,8690,0
+TWO_A.US,D,20220707,000000,22.85,22.883,22.6063,22.74,11371,0
+TWO_A.US,D,20220708,000000,22.7482,22.8204,22.66,22.745,42103,0
+TWO_A.US,D,20220711,000000,22.38,22.5,22.25,22.39,28968,0
+TWO_A.US,D,20220712,000000,22.35,22.37,22.22,22.2313,9776,0
+TWO_A.US,D,20220713,000000,22,22.2,22,22.0982,5909,0
+TWO_A.US,D,20220714,000000,21.99,22.18,21.807,22.044,15339,0
+TWO_A.US,D,20220715,000000,22.5594,22.5594,22.03,22.34,6512,0
+TWO_A.US,D,20220718,000000,22.39,22.425,22.1406,22.22,8183,0
+TWO_A.US,D,20220719,000000,22.25,22.33,22.02,22.156,4290,0
+TWO_A.US,D,20220720,000000,22.1411,22.34,22.1411,22.29,6067,0
+TWO_A.US,D,20220721,000000,22.2187,22.56,22.2187,22.56,12882,0
+TWO_A.US,D,20220722,000000,22.56,22.61,22.4604,22.59,5872,0
+TWO_A.US,D,20220725,000000,22.71,22.85,22.65,22.85,17269,0
+TWO_A.US,D,20220726,000000,22.93,22.93,22.75,22.83,1616,0
+TWO_A.US,D,20220727,000000,22.92,22.99,22.87,22.99,2733,0
+TWO_A.US,D,20220728,000000,23,23.17,22.7739,23.15,3849,0
+TWO_A.US,D,20220729,000000,23.1477,23.99,23.145,23.99,36713,0
+TWO_A.US,D,20220801,000000,23.97,24.1,23.5872,24.0096,20965,0
+TWO_A.US,D,20220802,000000,24.05,24.6,23.83,24.24,22201,0
+TWO_A.US,D,20220803,000000,24.35,24.35,23.9254,24.22,8258,0
+TWO_A.US,D,20220804,000000,24.32,24.32,24.035,24.05,5729,0
+TWO_A.US,D,20220805,000000,23.95,24.0591,23.8,23.87,3308,0
+TWO_A.US,D,20220808,000000,23.85,23.85,23.04,23.7499,7393,0
+TWO_A.US,D,20220809,000000,23.75,23.75,23.3,23.4394,5725,0
+TWO_A.US,D,20220810,000000,23.45,23.68,23.45,23.56,4182,0
+TWO_A.US,D,20220811,000000,23.7,23.7,23.52,23.5866,5240,0
+TWO_A.US,D,20220812,000000,23.62,23.75,23.59,23.66,5783,0
+TWO_A.US,D,20220815,000000,23.7364,23.9854,23.7364,23.8266,3606,0
+TWO_A.US,D,20220816,000000,23.8789,24.05,23.8789,23.9382,10754,0
+TWO_A.US,D,20220817,000000,24.18,24.18,23.74,23.89,4642,0
+TWO_A.US,D,20220818,000000,23.73,23.8,23.45,23.8,7305,0
+TWO_A.US,D,20220819,000000,23.4501,23.81,23.4312,23.5792,3250,0
+TWO_A.US,D,20220822,000000,23.57,23.57,23.15,23.21,5640,0
+TWO_A.US,D,20220823,000000,23.2,23.4,22.96,23.1,6358,0
+TWO_A.US,D,20220824,000000,23.5,23.55,23.1397,23.25,6505,0
+TWO_A.US,D,20220825,000000,23.21,23.58,23.2,23.405,16538,0
+TWO_A.US,D,20220826,000000,23.31,23.5414,23.31,23.5,4249,0
+TWO_A.US,D,20220829,000000,23.48,23.5,23.2601,23.4126,6550,0
+TWO_A.US,D,20220830,000000,23.53,23.53,23.05,23.11,2859,0
+TWO_A.US,D,20220831,000000,23.56,23.6038,22.9,22.9,8631,0
+TWO_A.US,D,20220901,000000,22.79,23,22.52,22.6061,13931,0
+TWO_A.US,D,20220902,000000,22.6,22.69,22.48,22.58,13911,0
+TWO_A.US,D,20220906,000000,22.61,22.78,22.58,22.6,1056,0
+TWO_A.US,D,20220907,000000,22.5799,22.5871,22.3302,22.5871,7887,0
+TWO_A.US,D,20220908,000000,22.58,22.7139,22.58,22.674,1633,0
+TWO_A.US,D,20220909,000000,22.85,23.305,22.85,23.1701,11428,0
+TWO_A.US,D,20220912,000000,23.34,23.66,23.15,23.6,9830,0
+TWO_A.US,D,20220913,000000,23.47,23.48,23.15,23.39,1922,0
+TWO_A.US,D,20220914,000000,23.3569,23.36,22.59,23.1701,15216,0
+TWO_A.US,D,20220915,000000,23.0957,23.143,22.46,22.584,14360,0
+TWO_A.US,D,20220916,000000,22.48,22.73,22.29,22.73,6529,0
+TWO_A.US,D,20220919,000000,22.73,22.73,22.3724,22.5222,5173,0
+TWO_A.US,D,20220920,000000,22.5406,22.67,22.3289,22.56,5083,0
+TWO_A.US,D,20220921,000000,22.4128,22.4128,21.86,21.92,8247,0
+TWO_A.US,D,20220922,000000,21.93,21.9399,21.6,21.6,15125,0
+TWO_A.US,D,20220923,000000,21.6,21.6,20.649,20.8,52783,0
+TWO_A.US,D,20220926,000000,20.91,20.91,19.99,20.02,21847,0
+TWO_A.US,D,20220927,000000,21.2243,21.2243,19.75,19.75,6671,0
+TWO_A.US,D,20220928,000000,19.92,20,19.11,19.27,14810,0
+TWO_A.US,D,20220929,000000,19.31,19.49,18.05,18.1474,29766,0
+TWO_A.US,D,20220930,000000,18.06,18.7373,17.865,18,24477,0
+TWO_A.US,D,20221003,000000,18.26,19,18.26,18.7799,13666,0
+TWO_A.US,D,20221004,000000,18.78,19.56,18.78,19.56,48912,0
+TWO_A.US,D,20221005,000000,19.48,19.48,19.01,19.2201,11908,0
+TWO_A.US,D,20221006,000000,19.23,19.49,18.98,19.03,9938,0
+TWO_A.US,D,20221007,000000,18.86,19.08,18.32,18.65,26044,0
+TWO_A.US,D,20221010,000000,18.75,18.85,18.27,18.33,22423,0
+TWO_A.US,D,20221011,000000,17.88,18,17.52,17.62,48692,0
+TWO_A.US,D,20221012,000000,17.73,17.7358,17.33,17.4999,18534,0
+TWO_A.US,D,20221013,000000,17.18,17.63,16.91,17.45,46602,0
+TWO_A.US,D,20221014,000000,17.65,17.65,17.29,17.43,13494,0
+TWO_A.US,D,20221017,000000,17.5,17.8323,17.375,17.72,21391,0
+TWO_A.US,D,20221018,000000,18.04,18.04,17.5698,17.6702,13958,0
+TWO_A.US,D,20221019,000000,17.7674,17.77,17.5,17.6799,12220,0
+TWO_A.US,D,20221020,000000,17.5254,17.73,17.45,17.55,13042,0
+TWO_A.US,D,20221021,000000,17.45,17.56,17.3,17.4,10865,0
+TWO_A.US,D,20221024,000000,17.43,17.6,17.3,17.55,15167,0
+TWO_A.US,D,20221025,000000,17.61,18.0827,17.61,18.01,17121,0
+TWO_A.US,D,20221026,000000,18.01,18.24,17.77,17.96,30336,0
+TWO_A.US,D,20221027,000000,18.09,18.89,18.0701,18.25,32711,0
+TWO_A.US,D,20221028,000000,18.35,18.8399,18.11,18.5,30341,0
+TWO_A.US,D,20221031,000000,18.55,19.09,18.3,18.3,33457,0
+TWO_A.US,D,20221101,000000,18.44,18.88,18.2,18.225,24701,0
+TWO_A.US,D,20221102,000000,18.09,18.49,18.09,18.3,29071,0
+TWO_A.US,D,20221103,000000,18.43,18.43,18.16,18.25,16732,0
+TWO_A.US,D,20221104,000000,18.5,18.7001,18.47,18.48,28861,0
+TWO_A.US,D,20221107,000000,18.65,19.15,18.4,19,20922,0
+TWO_A.US,D,20221108,000000,19.14,19.46,19,19.26,29835,0
+TWO_A.US,D,20221109,000000,19.13,19.46,18.82,18.83,30669,0
+TWO_A.US,D,20221110,000000,19.12,19.98,19.054,19.98,30137,0
+TWO_A.US,D,20221111,000000,19.68,20.38,19.68,20.14,16605,0
+TWO_A.US,D,20221114,000000,20.29,20.4,20.07,20.21,23471,0
+TWO_A.US,D,20221115,000000,20.3,20.6134,20.0616,20.09,25348,0
+TWO_A.US,D,20221116,000000,20.1,20.24,20.08,20.15,26772,0
+TWO_A.US,D,20221117,000000,20.15,20.15,19.15,19.22,35984,0
+TWO_A.US,D,20221118,000000,19.23,19.4686,19.1,19.31,56196,0
+TWO_A.US,D,20221121,000000,19.35,19.4,19.11,19.3,26541,0
+TWO_A.US,D,20221122,000000,19.3005,19.97,19.23,19.64,13915,0
+TWO_A.US,D,20221123,000000,19.89,20.15,19.89,19.91,9769,0
+TWO_A.US,D,20221125,000000,20.15,20.15,20.03,20.03,1096,0
+TWO_A.US,D,20221128,000000,19.73,20.1999,19.6301,19.71,6465,0
+TWO_A.US,D,20221129,000000,19.91,20.02,19.6,19.6,11486,0
+TWO_A.US,D,20221130,000000,19.6,19.85,19.58,19.75,12256,0
+TWO_A.US,D,20221201,000000,19.89,20.1999,19.89,20.17,14839,0
+TWO_A.US,D,20221202,000000,20.17,20.19,19.975,20.19,2950,0
+TWO_A.US,D,20221205,000000,20.15,20.1853,19.75,19.8,9251,0
+TWO_A.US,D,20221206,000000,19.75,19.79,19.26,19.6,14191,0
+TWO_A.US,D,20221207,000000,19.5,19.96,19.5,19.6,2792,0
+TWO_A.US,D,20221208,000000,19.73,19.73,19.44,19.44,10595,0
+TWO_A.US,D,20221209,000000,19.697,19.807,19.47,19.5,10125,0
+TWO_A.US,D,20221212,000000,19.62,19.8494,19.59,19.65,11985,0
+TWO_A.US,D,20221213,000000,19.78,19.825,19.6502,19.72,19239,0
+TWO_A.US,D,20221214,000000,19.72,19.92,19.55,19.55,12542,0
+TWO_A.US,D,20221215,000000,19.64,19.66,19.5,19.5101,22681,0
+TWO_A.US,D,20221216,000000,19.56,19.69,19.46,19.6001,27324,0
+TWO_A.US,D,20221219,000000,19.77,19.77,19.5,19.67,7916,0
+TWO_A.US,D,20221220,000000,19.57,19.8,19.53,19.625,29916,0
+TWO_A.US,D,20221221,000000,19.8,19.8,19.5395,19.68,23560,0
+TWO_A.US,D,20221222,000000,19.6,19.799,19.52,19.56,10250,0
+TWO_A.US,D,20221223,000000,19.51,19.72,19.51,19.611,40426,0
+TWO_A.US,D,20221227,000000,19.6,19.65,19.26,19.53,16019,0
+TWO_A.US,D,20221228,000000,19.54,19.55,19.314,19.4,20566,0
+TWO_A.US,D,20221229,000000,19.7,20.0006,19.39,19.8001,48699,0
+TWO_A.US,D,20221230,000000,20.07,20.3799,19.52,20.29,15508,0
+TWO_A.US,D,20230103,000000,20.5,20.96,20.43,20.9,13823,0
+TWO_A.US,D,20230104,000000,21,21.49,21,21.3,11200,0
+TWO_A.US,D,20230105,000000,21.3,21.592,21.14,21.57,6540,0
+TWO_A.US,D,20230106,000000,21.6,21.9,21.5751,21.85,14798,0
+TWO_A.US,D,20230109,000000,21.9,22.02,21.8501,21.92,13922,0
+TWO_A.US,D,20230110,000000,21.81,22.1999,21.74,22,5899,0
+TWO_A.US,D,20230111,000000,21.36,21.7,21.21,21.55,12696,0
+TWO_A.US,D,20230112,000000,21.65,21.84,21.5,21.65,14518,0
+TWO_A.US,D,20230113,000000,21.65,22.0999,21.56,21.66,11263,0
+TWO_A.US,D,20230117,000000,21.85,22.255,21.8168,22.1274,11719,0
+TWO_A.US,D,20230118,000000,22.39,22.39,22.15,22.2,7672,0
+TWO_A.US,D,20230119,000000,22.06,22.3,22.01,22.01,10899,0
+TWO_A.US,D,20230120,000000,22,22.1675,21.68,21.91,24830,0
+TWO_A.US,D,20230123,000000,21.95,22.18,21.89,22.12,40559,0
+TWO_A.US,D,20230124,000000,21.98,22.2497,21.26,22.23,7031,0
+TWO_A.US,D,20230125,000000,22.2,22.2,21.85,22.12,8414,0
+TWO_A.US,D,20230126,000000,22.01,22.24,22.01,22.21,5693,0
+TWO_A.US,D,20230127,000000,22.2,22.49,22.2,22.28,5913,0
+TWO_A.US,D,20230130,000000,22.2,22.39,22.2,22.37,7469,0
+TWO_A.US,D,20230131,000000,22.25,22.69,22.1,22.3,27168,0
+TWO_A.US,D,20230201,000000,22.65,22.65,22.29,22.41,3824,0
+TWO_A.US,D,20230202,000000,22.4,22.86,22.3499,22.74,15061,0
+TWO_A.US,D,20230203,000000,22.73,22.84,22.5,22.6,18552,0
+TWO_A.US,D,20230206,000000,22.5731,22.62,22.3021,22.5,10397,0
+TWO_A.US,D,20230207,000000,22.39,22.6,22.35,22.53,7681,0
+TWO_A.US,D,20230208,000000,22.3663,22.59,22.3663,22.45,5057,0
+TWO_A.US,D,20230209,000000,22.4739,22.67,22.16,22.3365,6223,0
+TWO_A.US,D,20230210,000000,22.07,22.4999,22.0301,22.15,10833,0
+TWO_A.US,D,20230213,000000,22.25,22.4399,22.08,22.21,7115,0
+TWO_A.US,D,20230214,000000,22.3949,22.435,22.15,22.1501,8578,0
+TWO_A.US,D,20230215,000000,22.11,22.2202,22.06,22.14,34136,0
+TWO_A.US,D,20230216,000000,22.22,22.23,22.08,22.2213,2206,0
+TWO_A.US,D,20230217,000000,22.25,22.64,22.11,22.64,3895,0
+TWO_A.US,D,20230221,000000,22.3,22.38,22.06,22.15,28606,0
+TWO_A.US,D,20230222,000000,22.27,22.27,22.06,22.1016,12340,0
+TWO_A.US,D,20230223,000000,22.27,22.27,22.0601,22.17,14064,0
+TWO_A.US,D,20230224,000000,22.11,22.1152,21.85,21.8582,19259,0
+TWO_A.US,D,20230227,000000,22.02,22.09,22,22.06,10158,0
+TWO_A.US,D,20230228,000000,22.02,22.41,22.02,22.41,21898,0
+TWO_A.US,D,20230301,000000,22.41,22.41,22,22.12,12708,0
+TWO_A.US,D,20230302,000000,22.1851,22.1851,21.87,21.992,10399,0
+TWO_A.US,D,20230303,000000,22.0395,22.41,22.0395,22.3101,12948,0
+TWO_A.US,D,20230306,000000,22.31,22.39,22.06,22.21,12686,0
+TWO_A.US,D,20230307,000000,22.17,22.28,22.0804,22.24,9763,0
+TWO_A.US,D,20230308,000000,22.08,22.2582,22,22.11,8430,0
+TWO_A.US,D,20230309,000000,22.06,22.2,21.4,21.4,18015,0
+TWO_A.US,D,20230310,000000,21,21.6,21,21.22,15804,0
+TWO_A.US,D,20230313,000000,20.97,20.97,20.5,20.6,14401,0
+TWO_A.US,D,20230314,000000,21.05,21.05,20.77,20.868,8049,0
+TWO_A.US,D,20230315,000000,20.63,20.65,19.86,20.2965,30263,0
+TWO_A.US,D,20230316,000000,20.21,20.8872,19.91,20.48,14277,0
+TWO_A.US,D,20230317,000000,20.1,20.2399,19.51,19.99,18490,0
+TWO_A.US,D,20230320,000000,20.02,20.16,19.97,20,34254,0
+TWO_A.US,D,20230321,000000,20,20.27,19.72,19.94,12877,0
+TWO_A.US,D,20230322,000000,19.95,20.44,19.95,20.19,11072,0
+TWO_A.US,D,20230323,000000,20.3295,20.51,19.98,20.05,9401,0
+TWO_A.US,D,20230324,000000,19.95,20.33,19.935,20.01,17799,0
+TWO_A.US,D,20230327,000000,20.21,20.29,20.16,20.21,7317,0
+TWO_A.US,D,20230328,000000,20.44,20.4499,20.0834,20.18,4901,0
+TWO_A.US,D,20230329,000000,20.37,20.44,20.185,20.32,3954,0
+TWO_A.US,D,20230330,000000,20.49,20.84,20.49,20.8,9446,0
+TWO_A.US,D,20230331,000000,20.94,21.68,20.91,21.65,9003,0
+TWO_A.US,D,20230403,000000,21.54,21.6,21.37,21.52,9334,0
+TWO_A.US,D,20230404,000000,21.65,21.65,21.32,21.5,5841,0
+TWO_A.US,D,20230405,000000,21.47,21.47,21,21.2997,12796,0
+TWO_A.US,D,20230406,000000,21.1746,21.43,21.1746,21.365,6206,0
+TWO_A.US,D,20230410,000000,21.38,21.48,21.14,21.43,16143,0
+TWO_A.US,D,20230411,000000,21.09,21.09,20.88,20.9,6124,0
+TWO_A.US,D,20230412,000000,20.91,21.0899,20.47,20.61,6458,0
+TWO_A.US,D,20230413,000000,21.0599,21.0599,20.77,20.8192,3777,0
+TWO_A.US,D,20230414,000000,20.8355,20.8355,20.43,20.5,3789,0
+TWO_A.US,D,20230417,000000,20.6,20.65,20.44,20.53,6987,0
+TWO_A.US,D,20230418,000000,20.65,20.65,20.6,20.6,650,0
+TWO_A.US,D,20230419,000000,20.52,20.85,20.3001,20.41,13903,0
+TWO_A.US,D,20230420,000000,20.32,20.62,20.32,20.42,7320,0
+TWO_A.US,D,20230421,000000,20.54,20.58,20.2001,20.32,3213,0
+TWO_A.US,D,20230424,000000,20.2,20.32,20.06,20.13,6989,0
+TWO_A.US,D,20230425,000000,20.18,20.35,20,20.19,9935,0
+TWO_A.US,D,20230426,000000,20.2163,20.2163,19.29,19.53,24606,0
+TWO_A.US,D,20230427,000000,19.7,19.8499,19.51,19.76,10807,0
+TWO_A.US,D,20230428,000000,19.75,20.24,19.75,20.24,16013,0
+TWO_A.US,D,20230501,000000,20.29,20.5861,20.29,20.3882,10387,0
+TWO_A.US,D,20230502,000000,20.05,20.05,19.53,19.84,35541,0
+TWO_A.US,D,20230503,000000,19.86,20.45,19.67,19.9328,12330,0
+TWO_A.US,D,20230504,000000,19.64,19.64,19.19,19.27,51057,0
+TWO_A.US,D,20230505,000000,19.38,19.51,19.28,19.51,19524,0
+TWO_A.US,D,20230508,000000,19.59,19.6,19.5,19.59,8924,0
+TWO_A.US,D,20230509,000000,19.6,19.7889,19.45,19.7,91159,0
+TWO_A.US,D,20230510,000000,19.84,19.92,19.6022,19.92,10273,0
+TWO_A.US,D,20230511,000000,19.94,20.19,19.85,19.8726,20373,0
+TWO_A.US,D,20230512,000000,20,20.25,19.84,20.1,9872,0
+TWO_A.US,D,20230515,000000,20,20.1799,19.9882,20.135,27658,0
+TWO_A.US,D,20230516,000000,20.1,20.31,20.1,20.13,22829,0
+TWO_A.US,D,20230517,000000,20.295,20.47,20.23,20.3,18251,0
+TWO_A.US,D,20230518,000000,20.3426,20.48,20.2,20.48,2682,0
+TWO_A.US,D,20230519,000000,20.37,20.6,20.3498,20.5,28055,0
+TWO_A.US,D,20230522,000000,20.49,20.625,20.475,20.54,10199,0
+TWO_A.US,D,20230523,000000,20.55,20.61,20.27,20.55,23763,0
+TWO_A.US,D,20230524,000000,20.55,20.67,20.4501,20.67,20504,0
+TWO_A.US,D,20230525,000000,20.2,20.49,20.11,20.15,14498,0
+TWO_A.US,D,20230526,000000,20.16,20.3,19.925,19.95,12407,0
+TWO_A.US,D,20230530,000000,20.45,20.595,20.24,20.5,25887,0
+TWO_A.US,D,20230531,000000,20.5288,20.61,20.32,20.32,9938,0
+TWO_A.US,D,20230601,000000,20.33,20.86,20.2973,20.86,15300,0
+TWO_A.US,D,20230602,000000,20.94,20.96,20.5525,20.69,6935,0
+TWO_A.US,D,20230605,000000,20.89,21.0605,20.6478,21,14434,0
+TWO_A.US,D,20230606,000000,21.1,21.1,20.84,20.97,6285,0
+TWO_A.US,D,20230607,000000,20.84,21.03,20.84,20.8499,4447,0
+TWO_A.US,D,20230608,000000,20.72,20.98,20.72,20.975,1828,0
+TWO_A.US,D,20230609,000000,21.0041,21.1,20.745,21.06,3307,0
+TWO_A.US,D,20230612,000000,21.16,21.24,20.9672,21.17,7075,0
+TWO_A.US,D,20230613,000000,21.25,21.32,21.11,21.31,4293,0
+TWO_A.US,D,20230614,000000,21.435,21.435,20.61,20.9,5046,0
+TWO_A.US,D,20230615,000000,20.8895,20.895,20.37,20.37,11859,0
+TWO_A.US,D,20230616,000000,20.38,20.6499,20.23,20.23,13932,0
+TWO_A.US,D,20230620,000000,20.25,20.29,20.0006,20.19,9433,0
+TWO_A.US,D,20230621,000000,20.35,20.35,20.2,20.35,8628,0
+TWO_A.US,D,20230622,000000,20.3,20.715,20.18,20.45,32354,0
+TWO_A.US,D,20230623,000000,20.25,20.49,20.25,20.36,4698,0
+TWO_A.US,D,20230626,000000,20.42,20.75,20.36,20.42,9815,0
+TWO_A.US,D,20230627,000000,20.5,20.5584,20.5,20.5584,1740,0
+TWO_A.US,D,20230628,000000,20.5898,20.7134,20.58,20.7,8930,0
+TWO_A.US,D,20230629,000000,20.5248,20.7659,20.48,20.5445,9780,0
+TWO_A.US,D,20230630,000000,20.69,20.7999,20.39,20.77,8412,0
+TWO_A.US,D,20230703,000000,20.8,21.04,20.7792,21.03,10363,0
+TWO_A.US,D,20230705,000000,21.3,21.39,20.92,21.39,21684,0
+TWO_A.US,D,20230706,000000,21.2,21.47,20.8879,21.47,16091,0
+TWO_A.US,D,20230707,000000,21.59,21.6599,21.16,21.44,17832,0
+TWO_A.US,D,20230710,000000,21.42,21.6,21.2201,21.495,14433,0
+TWO_A.US,D,20230711,000000,21.24,21.34,21.1091,21.214,7841,0
+TWO_A.US,D,20230712,000000,21.18,21.27,20.9301,21.27,9383,0
+TWO_A.US,D,20230713,000000,21.01,21.2,21.01,21.2,15967,0
+TWO_A.US,D,20230714,000000,21.11,21.15,20.885,20.95,11194,0
+TWO_A.US,D,20230717,000000,21.05,21.3,21.03,21.23,16573,0
+TWO_A.US,D,20230718,000000,21.35,21.56,21.29,21.56,14162,0
+TWO_A.US,D,20230719,000000,21.56,21.65,21.2501,21.5,23444,0
+TWO_A.US,D,20230720,000000,21.5,21.5,21.1101,21.4,8129,0
+TWO_A.US,D,20230721,000000,21.27,21.5459,21.27,21.41,5278,0
+TWO_A.US,D,20230724,000000,21.5,21.57,21.37,21.57,12107,0
+TWO_A.US,D,20230725,000000,21.6,21.6,21.3825,21.3825,2913,0
+TWO_A.US,D,20230726,000000,21.52,21.63,21.3801,21.5001,7562,0
+TWO_A.US,D,20230727,000000,21.7,21.77,21.46,21.4786,9201,0
+TWO_A.US,D,20230728,000000,21.67,21.73,21.55,21.5684,6234,0
+TWO_A.US,D,20230731,000000,21.56,21.75,21.56,21.6,5255,0
+TWO_A.US,D,20230801,000000,21.6,21.84,21.6,21.71,9532,0
+TWO_A.US,D,20230802,000000,21.9299,21.9299,21.57,21.65,10922,0
+TWO_A.US,D,20230803,000000,21.72,21.91,21.68,21.78,15575,0
+TWO_A.US,D,20230804,000000,21.91,21.99,21.82,21.9324,11601,0
+TWO_A.US,D,20230807,000000,21.82,21.97,21.75,21.895,13705,0
+TWO_A.US,D,20230808,000000,21.89,21.91,21.8,21.91,8853,0
+TWO_A.US,D,20230809,000000,21.79,21.99,21.79,21.88,2100,0
+TWO_A.US,D,20230810,000000,21.9,22,21.775,21.8241,6701,0
+TWO_A.US,D,20230811,000000,21.97,21.97,21.86,21.86,1150,0
+TWO_A.US,D,20230814,000000,21.95,21.9999,21.7401,21.8702,4623,0
+TWO_A.US,D,20230815,000000,21.87,21.87,21.74,21.74,2795,0
+TWO_A.US,D,20230816,000000,21.8,21.87,21.65,21.65,4483,0
+TWO_A.US,D,20230817,000000,21.85,21.85,21.6006,21.63,3753,0
+TWO_A.US,D,20230818,000000,21.7,21.77,21.6301,21.72,3937,0
+TWO_A.US,D,20230821,000000,21.6,21.86,21.6,21.7,1005,0
+TWO_A.US,D,20230822,000000,21.84,21.84,21.7001,21.7001,3887,0
+TWO_A.US,D,20230823,000000,21.8175,21.8175,21.75,21.75,3069,0
+TWO_A.US,D,20230824,000000,21.71,21.71,21.35,21.49,21921,0
+TWO_A.US,D,20230825,000000,21.54,21.58,21.36,21.49,10836,0
+TWO_A.US,D,20230828,000000,21.25,21.7699,21.25,21.53,12891,0
+TWO_A.US,D,20230829,000000,21.57,21.72,21.29,21.56,13460,0
+TWO_A.US,D,20230830,000000,21.39,21.39,20.78,21.1695,39862,0
+TWO_A.US,D,20230831,000000,21.05,21.46,21,21.21,29571,0
+TWO_A.US,D,20230901,000000,21.29,21.41,21.2347,21.41,10682,0
+TWO_A.US,D,20230905,000000,21.41,21.41,21.16,21.16,11265,0
+TWO_A.US,D,20230906,000000,21.24,21.41,21.2065,21.41,4192,0
+TWO_A.US,D,20230907,000000,21.39,21.41,21.17,21.31,7514,0
+TWO_A.US,D,20230908,000000,21.32,21.354,21.2,21.32,5911,0
+TWO_A.US,D,20230911,000000,21.32,21.33,21.29,21.3238,8347,0
+TWO_A.US,D,20230912,000000,21.33,21.48,21.25,21.35,20652,0
+TWO_A.US,D,20230913,000000,21.29,21.415,21.29,21.415,1845,0
+TWO_A.US,D,20230914,000000,21.3906,21.59,21.37,21.54,14077,0
+TWO_A.US,D,20230915,000000,21.35,21.5239,21.35,21.5239,8444,0
+TWO_A.US,D,20230918,000000,21.4999,21.52,21.45,21.46,2359,0
+TWO_A.US,D,20230919,000000,21.485,21.4999,21.4,21.4501,8418,0
+TWO_A.US,D,20230920,000000,21.4223,21.5407,21.4201,21.43,19991,0
+TWO_A.US,D,20230921,000000,21.45,21.505,21.18,21.1801,8278,0
+TWO_A.US,D,20230922,000000,21.15,21.243,20.745,21.1201,30037,0
+TWO_A.US,D,20230925,000000,20.96,21.125,20.7596,20.815,39371,0
+TWO_A.US,D,20230926,000000,20.85,21.0119,20.74,20.8198,15824,0
+TWO_A.US,D,20230927,000000,20.86,20.9036,20.53,20.65,11300,0
+TWO_A.US,D,20230928,000000,20.71,20.71,20.3,20.59,31514,0
+TWO_A.US,D,20230929,000000,20.61,21.18,20.61,21.13,18008,0
+TWO_A.US,D,20231002,000000,21.01,21.1094,20.72,20.8,10021,0
+TWO_A.US,D,20231003,000000,20.8,20.8,20.03,20.47,34082,0
+TWO_A.US,D,20231004,000000,20.6941,20.7,20.195,20.43,15312,0
+TWO_A.US,D,20231005,000000,20.39,20.57,20.21,20.36,7064,0
+TWO_A.US,D,20231006,000000,20.22,20.36,20.18,20.26,5002,0
+TWO_A.US,D,20231009,000000,20.31,20.5,20.29,20.49,3826,0
+TWO_A.US,D,20231010,000000,20.51,20.9195,20.51,20.8,13860,0
+TWO_A.US,D,20231011,000000,20.75,20.75,20.27,20.27,8162,0
+TWO_A.US,D,20231012,000000,20.25,20.25,20.02,20.15,7600,0
+TWO_A.US,D,20231013,000000,20.23,20.23,19.75,20,16224,0
+TWO_A.US,D,20231016,000000,20.12,20.15,19.8697,19.99,9992,0
+TWO_A.US,D,20231017,000000,19.97,20.05,19.76,20,20227,0
+TWO_A.US,D,20231018,000000,19.96,19.97,19.75,19.79,4921,0
+TWO_A.US,D,20231019,000000,19.72,19.95,19.55,19.78,14621,0
+TWO_A.US,D,20231020,000000,19.69,19.96,19.27,19.96,4592,0
+TWO_A.US,D,20231023,000000,19.97,19.97,19.6,19.6901,7469,0
+TWO_A.US,D,20231024,000000,19.76,19.8285,19.54,19.74,3287,0
+TWO_A.US,D,20231025,000000,19.81,19.81,19.1706,19.23,8571,0
+TWO_A.US,D,20231026,000000,19.2845,19.29,18.85,18.98,14517,0
+TWO_A.US,D,20231027,000000,18.95,19.3,18.86,18.98,10123,0
+TWO_A.US,D,20231030,000000,18.97,19.0798,18.92,18.97,3804,0
+TWO_A.US,D,20231031,000000,19.25,19.74,19.25,19.66,11266,0
+TWO_A.US,D,20231101,000000,19.4,20.17,19.4,20.17,8862,0
+TWO_A.US,D,20231102,000000,20.3,20.68,20.3,20.515,15487,0
+TWO_A.US,D,20231103,000000,20.66,20.75,20.55,20.75,11174,0
+TWO_A.US,D,20231106,000000,20.75,20.8299,20.7,20.72,20908,0
+TWO_A.US,D,20231107,000000,20.74,20.74,20.38,20.6612,20432,0
+TWO_A.US,D,20231108,000000,20.65,20.65,20.4,20.489,9585,0
+TWO_A.US,D,20231109,000000,20.74,20.74,20.425,20.7,5271,0
+TWO_A.US,D,20231110,000000,20.74,20.74,20.5122,20.74,9143,0
+TWO_A.US,D,20231113,000000,20.74,20.74,20.481,20.595,4072,0
+TWO_A.US,D,20231114,000000,20.74,20.91,20.74,20.8,2253,0
+TWO_A.US,D,20231115,000000,20.83,20.85,20.75,20.76,9693,0
+TWO_A.US,D,20231116,000000,20.65,20.75,20.5,20.7163,5937,0
+TWO_A.US,D,20231117,000000,20.64,20.64,20.545,20.56,1676,0
+TWO_A.US,D,20231120,000000,20.55,20.86,20.415,20.76,7558,0
+TWO_A.US,D,20231121,000000,20.8,21,20.7999,20.915,5217,0
+TWO_A.US,D,20231122,000000,20.725,20.8899,20.56,20.7501,7439,0
+TWO_A.US,D,20231124,000000,20.75,20.79,20.52,20.52,3011,0
+TWO_A.US,D,20231127,000000,20.4253,20.79,20.4253,20.73,3939,0
+TWO_A.US,D,20231128,000000,20.64,20.94,20.64,20.8999,3063,0
+TWO_A.US,D,20231129,000000,20.89,21.169,20.89,21.02,8513,0
+TWO_A.US,D,20231130,000000,20.96,21.34,20.8301,21.34,17361,0
+TWO_A.US,D,20231201,000000,21.25,21.45,21,21.3201,9969,0
+TWO_A.US,D,20231204,000000,21.25,21.6,21.2,21.57,10878,0
+TWO_A.US,D,20231205,000000,21.6,21.94,21.425,21.87,5138,0
+TWO_A.US,D,20231206,000000,21.85,21.98,21.69,21.69,9173,0
+TWO_A.US,D,20231207,000000,21.7,22.03,21.7,21.935,8221,0
+TWO_A.US,D,20231208,000000,21.9,21.93,21.72,21.92,6667,0
+TWO_A.US,D,20231211,000000,22.03,22.03,21.5975,21.835,2279,0
+TWO_A.US,D,20231212,000000,21.75,22.12,21.64,21.93,11110,0
+TWO_A.US,D,20231213,000000,21.87,22.16,21.87,22.1119,12821,0
+TWO_A.US,D,20231214,000000,21.835,22.23,21.835,22.16,10072,0
+TWO_A.US,D,20231215,000000,22.28,22.28,22.12,22.1425,5114,0
+TWO_A.US,D,20231218,000000,22.26,22.28,22.1,22.26,10286,0
+TWO_A.US,D,20231219,000000,22.3,22.48,22.25,22.48,19496,0
+TWO_A.US,D,20231220,000000,22.3058,22.58,22.3058,22.58,8729,0
+TWO_A.US,D,20231221,000000,22.64,22.91,22.63,22.91,3189,0
+TWO_A.US,D,20231222,000000,22.91,23,22.91,22.93,4750,0
+TWO_A.US,D,20231226,000000,22.93,23.09,22.8406,22.85,6911,0
+TWO_A.US,D,20231227,000000,22.89,22.98,22.89,22.9,5944,0
+TWO_A.US,D,20231228,000000,22.75,23.09,22.72,22.72,6306,0
+TWO_A.US,D,20231229,000000,22.8716,22.8716,22.39,22.39,15477,0
+TWO_A.US,D,20240102,000000,22.4,22.78,22.38,22.58,13493,0
+TWO_A.US,D,20240103,000000,22.81,22.81,22.5,22.65,6988,0
+TWO_A.US,D,20240104,000000,22.6,22.81,22.5616,22.69,3845,0
+TWO_A.US,D,20240105,000000,22.81,22.81,22.705,22.76,3254,0
+TWO_A.US,D,20240108,000000,22.76,22.89,22.64,22.89,4609,0
+TWO_A.US,D,20240109,000000,22.81,22.99,22.81,22.95,5198,0
+TWO_A.US,D,20240110,000000,22.83,23.0699,22.83,23.06,2426,0
+TWO_A.US,D,20240111,000000,22.78,22.7899,22.64,22.64,8104,0
+TWO_A.US,D,20240112,000000,22.64,22.72,22.64,22.72,2718,0
+TWO_A.US,D,20240116,000000,22.64,22.86,22.64,22.76,10094,0
+TWO_A.US,D,20240117,000000,22.7,22.8431,22.7,22.7,2324,0
+TWO_A.US,D,20240118,000000,22.78,22.78,22.715,22.78,3703,0
+TWO_A.US,D,20240119,000000,22.67,22.858,22.67,22.825,1866,0
+TWO_A.US,D,20240122,000000,22.76,22.95,22.76,22.95,2656,0
+TWO_A.US,D,20240123,000000,22.74,22.9583,22.74,22.82,1767,0
+TWO_A.US,D,20240124,000000,22.79,22.82,22.45,22.6,8860,0
+TWO_A.US,D,20240125,000000,22.6,22.8299,22.45,22.5,51495,0
+TWO_A.US,D,20240126,000000,22.63,22.8,22.42,22.45,47885,0
+TWO_A.US,D,20240129,000000,22.56,22.7,22.39,22.7,32652,0
+TWO_A.US,D,20240130,000000,22.7,22.7,22.4001,22.66,9640,0
+TWO_A.US,D,20240131,000000,22.65,22.67,22.45,22.46,6333,0
+TWO_A.US,D,20240201,000000,22.52,22.79,22.52,22.73,3899,0
+TWO_A.US,D,20240202,000000,22.78,22.78,22.65,22.68,3039,0
+TWO_A.US,D,20240205,000000,22.7,22.75,22.3701,22.52,2877,0
+TWO_A.US,D,20240206,000000,22.45,22.6784,22.45,22.635,1256,0
+TWO_A.US,D,20240207,000000,22.64,22.64,22.52,22.5502,6840,0
+TWO_A.US,D,20240208,000000,22.715,22.83,22.7,22.765,5211,0
+TWO_A.US,D,20240209,000000,22.85,22.9805,22.85,22.91,5521,0
+TWO_A.US,D,20240212,000000,22.91,22.98,22.8862,22.94,11752,0
+TWO_A.US,D,20240213,000000,22.86,22.86,22.54,22.54,3577,0
+TWO_A.US,D,20240214,000000,22.6139,22.67,22.6001,22.64,2187,0
+TWO_A.US,D,20240215,000000,22.66,22.877,22.63,22.65,1921,0
+TWO_A.US,D,20240216,000000,22.74,22.77,22.63,22.77,1163,0
+TWO_A.US,D,20240220,000000,22.95,23.19,22.9,23.07,13288,0
+TWO_A.US,D,20240221,000000,23.09,23.2,23.07,23.1,7780,0
+TWO_A.US,D,20240222,000000,23.2,23.2,23.07,23.16,3975,0
+TWO_A.US,D,20240223,000000,23.2,23.5,23.2,23.44,12489,0
+TWO_A.US,D,20240226,000000,23.4,23.49,23.3001,23.31,11544,0
+TWO_A.US,D,20240227,000000,23.28,23.28,23.1801,23.25,934,0
+TWO_A.US,D,20240228,000000,23.22,23.22,23.1,23.205,7850,0
+TWO_A.US,D,20240229,000000,23.17,23.22,23,23.14,10620,0
+TWO_A.US,D,20240301,000000,23.4332,23.4332,22.9,23.15,5244,0
+TWO_A.US,D,20240304,000000,23.2,23.2,22.87,23,5688,0
+TWO_A.US,D,20240305,000000,22.95,22.95,22.835,22.87,3444,0
+TWO_A.US,D,20240306,000000,22.87,22.87,22.77,22.7799,10252,0
+TWO_A.US,D,20240307,000000,22.745,23.075,22.74,22.9269,47176,0
+TWO_A.US,D,20240308,000000,23.14,23.3,22.996,23.19,8732,0
+TWO_A.US,D,20240311,000000,23.07,23.45,22.9823,23.242,12640,0
+TWO_A.US,D,20240312,000000,23.2879,23.3538,23.01,23.275,13332,0
+TWO_A.US,D,20240313,000000,23.41,23.474,23.31,23.4,15727,0
+TWO_A.US,D,20240314,000000,23.32,23.8,23.3,23.37,5371,0
+TWO_A.US,D,20240315,000000,23.32,23.805,23.32,23.42,3317,0
+TWO_A.US,D,20240318,000000,23.27,23.48,23.27,23.4,4482,0
+TWO_A.US,D,20240319,000000,23.4572,23.48,23.45,23.45,5219,0
+TWO_A.US,D,20240320,000000,23.45,23.48,23.23,23.47,9345,0
+TWO_A.US,D,20240321,000000,23.42,23.47,23.4,23.43,2923,0
+TWO_A.US,D,20240322,000000,23.4,23.4563,23.24,23.25,18042,0
+TWO_A.US,D,20240325,000000,23.17,23.47,23.14,23.365,33928,0
+TWO_A.US,D,20240326,000000,23.44,23.4431,23.1501,23.33,4452,0
+TWO_A.US,D,20240327,000000,23.31,23.42,23.31,23.42,3048,0
+TWO_A.US,D,20240328,000000,23.48,23.48,22.91,22.92,54225,0
+TWO_A.US,D,20240401,000000,23.1,23.3621,23.1,23.3621,5838,0
+TWO_A.US,D,20240402,000000,23.35,23.43,23.1225,23.29,7561,0
+TWO_A.US,D,20240403,000000,23.4253,23.4253,23.25,23.35,3940,0
+TWO_A.US,D,20240404,000000,23.47,23.7215,23.3891,23.59,4561,0
+TWO_A.US,D,20240405,000000,23.68,23.68,23.43,23.65,2444,0
+TWO_A.US,D,20240408,000000,23.75,23.75,23.6021,23.65,2979,0
+TWO_A.US,D,20240409,000000,23.56,23.71,23.55,23.65,6510,0
+TWO_A.US,D,20240410,000000,23.6,23.7,23.45,23.69,23399,0
+TWO_A.US,D,20240411,000000,23.34,23.34,23.01,23.06,11673,0
+TWO_A.US,D,20240412,000000,23.19,23.207,23.08,23.12,6017,0
+TWO_A.US,D,20240415,000000,23.08,23.08,22.2437,22.44,6476,0
+TWO_A.US,D,20240416,000000,22.44,22.5,22.1668,22.29,24110,0
+TWO_A.US,D,20240417,000000,22.4,22.44,22.3,22.34,5448,0
+TWO_A.US,D,20240418,000000,22.22,22.3048,22.2,22.29,12377,0
+TWO_A.US,D,20240419,000000,22.32,22.48,22.25,22.25,8930,0
+TWO_A.US,D,20240422,000000,22.26,22.3428,22.25,22.3428,4068,0
+TWO_A.US,D,20240423,000000,22.35,22.59,22.2982,22.48,17217,0
+TWO_A.US,D,20240424,000000,22.41,22.41,22.3,22.35,5458,0
+TWO_A.US,D,20240425,000000,22.2,22.35,22.2,22.35,6202,0
+TWO_A.US,D,20240426,000000,22.42,22.5,22.3,22.3,5186,0
+TWO_A.US,D,20240429,000000,22.3,22.7959,22.3,22.6,15314,0
+TWO_A.US,D,20240430,000000,22.63,22.95,22.63,22.91,8562,0
+TWO_A.US,D,20240501,000000,22.92,23.0336,22.675,22.97,8411,0
+TWO_A.US,D,20240502,000000,22.8,23.08,22.8,22.95,9022,0
+TWO_A.US,D,20240503,000000,23,23.06,22.92,23.05,3845,0
+TWO_A.US,D,20240506,000000,23.06,23.14,23.02,23.06,4914,0
+TWO_A.US,D,20240507,000000,23.2,23.2101,23.01,23.01,10732,0
+TWO_A.US,D,20240508,000000,23,23.25,23,23.01,5672,0
+TWO_A.US,D,20240509,000000,23.09,23.09,22.94,23.01,4022,0
+TWO_A.US,D,20240510,000000,22.83,23.05,22.71,23.05,8940,0
+TWO_A.US,D,20240513,000000,22.95,23.21,22.93,23.21,3655,0
+TWO_A.US,D,20240514,000000,23.21,23.27,22.98,23.0958,3419,0
+TWO_A.US,D,20240515,000000,23.19,23.22,23.1399,23.17,3618,0
+TWO_A.US,D,20240516,000000,23.2747,23.2787,23.18,23.2787,2660,0
+TWO_A.US,D,20240517,000000,23.25,23.47,23.15,23.4013,9778,0
+TWO_A.US,D,20240520,000000,23.36,23.47,23.22,23.33,10374,0
+TWO_A.US,D,20240521,000000,23.2113,23.45,23.21,23.45,3531,0
+TWO_A.US,D,20240522,000000,23.2401,23.45,23.2401,23.45,1490,0
+TWO_A.US,D,20240523,000000,23.2,23.2,23.2,23.2,1196,0
+TWO_A.US,D,20240524,000000,23.11,23.45,23.11,23.24,8698,0
+TWO_A.US,D,20240528,000000,23.3,23.3,23.07,23.2,8301,0
+TWO_A.US,D,20240529,000000,23.3,23.3,23.0838,23.0838,2603,0
+TWO_A.US,D,20240530,000000,23,23.3,23,23.3,2640,0
+TWO_A.US,D,20240531,000000,23.24,23.5,23.16,23.4,8403,0
+TWO_A.US,D,20240603,000000,23.48,23.49,23.32,23.41,7464,0
+TWO_A.US,D,20240604,000000,23.4097,23.45,23.32,23.39,6977,0
+TWO_A.US,D,20240605,000000,23.46,23.46,23.12,23.24,8828,0
+TWO_A.US,D,20240606,000000,23.22,23.28,23.2,23.215,3161,0
+TWO_A.US,D,20240607,000000,23.14,23.2633,23.14,23.18,3385,0
+TWO_A.US,D,20240610,000000,23.2,23.26,23.14,23.26,2795,0
+TWO_A.US,D,20240611,000000,23.12,23.26,23.03,23.03,7078,0
+TWO_A.US,D,20240612,000000,23.08,23.13,22.96,23.04,12955,0
+TWO_A.US,D,20240613,000000,23,23.0565,22.89,22.94,6746,0
+TWO_A.US,D,20240614,000000,22.98,22.98,22.8887,22.93,5653,0
+TWO_A.US,D,20240617,000000,22.83,23.2399,22.83,23.16,20834,0
+TWO_A.US,D,20240618,000000,23.26,23.28,23.05,23.15,6103,0
+TWO_A.US,D,20240620,000000,23.3022,23.4197,23.11,23.26,12838,0
+TWO_A.US,D,20240621,000000,23.17,23.3799,23.17,23.2,3234,0
+TWO_A.US,D,20240624,000000,23.26,23.44,23.26,23.31,4272,0
+TWO_A.US,D,20240625,000000,23.32,23.3697,23.29,23.29,2163,0
+TWO_A.US,D,20240626,000000,23.17,23.35,23.17,23.25,6281,0
+TWO_A.US,D,20240627,000000,23.4,23.4,23.3,23.3,3719,0
+TWO_A.US,D,20240628,000000,23.4,23.4,22.98,23.15,9150,0
+TWO_A.US,D,20240701,000000,23.2585,23.45,23.23,23.4,7113,0
+TWO_A.US,D,20240702,000000,23.45,23.45,23.35,23.4,7384,0
+TWO_A.US,D,20240703,000000,23.4499,23.58,23.3,23.56,16029,0
+TWO_A.US,D,20240705,000000,23.58,23.77,23.489,23.57,9463,0
+TWO_A.US,D,20240708,000000,23.64,23.88,23.64,23.81,7406,0
+TWO_A.US,D,20240709,000000,23.75,23.86,23.7,23.8305,3130,0
+TWO_A.US,D,20240710,000000,23.83,24.07,23.8,23.9016,14314,0
+TWO_A.US,D,20240711,000000,24.13,24.57,24.04,24.43,9306,0
+TWO_A.US,D,20240712,000000,23.98,23.98,23.7247,23.7247,11750,0
+TWO_A.US,D,20240715,000000,23.73,23.95,23.72,23.72,8464,0
+TWO_A.US,D,20240716,000000,23.8117,23.87,23.7201,23.7201,1714,0
+TWO_A.US,D,20240717,000000,23.83,23.89,23.83,23.878,6151,0
+TWO_A.US,D,20240718,000000,23.85,23.85,23.77,23.807,2190,0
+TWO_A.US,D,20240719,000000,23.82,23.8739,23.82,23.84,2158,0
+TWO_A.US,D,20240722,000000,23.86,23.95,23.8403,23.95,4126,0
+TWO_A.US,D,20240723,000000,23.92,24.09,23.7,23.8,10845,0
+TWO_A.US,D,20240724,000000,23.9125,23.9125,23.82,23.82,2000,0
+TWO_A.US,D,20240725,000000,23.7836,23.952,23.7836,23.91,4136,0
+TWO_A.US,D,20240726,000000,23.86,23.95,23.86,23.95,6526,0
+TWO_A.US,D,20240729,000000,24.08,24.13,23.9,23.99,9475,0
+TWO_A.US,D,20240730,000000,23.96,23.98,23.9,23.98,6615,0
+TWO_A.US,D,20240731,000000,23.93,24,23.93,23.94,4080,0
+TWO_A.US,D,20240801,000000,23.9603,24.05,23.94,24.05,5800,0
+TWO_A.US,D,20240802,000000,24.28,24.3,23.9,23.91,11648,0
+TWO_A.US,D,20240805,000000,23.7,23.76,23.5,23.57,7685,0
+TWO_A.US,D,20240806,000000,23.64,23.81,23.35,23.4999,9831,0
+TWO_A.US,D,20240807,000000,23.33,23.69,23.33,23.6275,2866,0
+TWO_A.US,D,20240808,000000,23.5,23.8,23.5,23.8,4195,0
+TWO_A.US,D,20240809,000000,23.88,23.88,23.61,23.61,2773,0
+TWO_A.US,D,20240812,000000,23.44,23.88,23.42,23.85,9207,0
+TWO_A.US,D,20240813,000000,23.8,23.8899,23.6,23.65,10119,0
+TWO_A.US,D,20240814,000000,23.8889,23.89,23.7457,23.89,7989,0
+TWO_A.US,D,20240815,000000,23.89,24.11,23.85,23.99,16453,0
+TWO_A.US,D,20240816,000000,23.99,24.15,23.87,24.12,9227,0
+TWO_A.US,D,20240819,000000,24.02,24.095,23.99,24.02,11704,0
+TWO_A.US,D,20240820,000000,24.04,24.105,23.96,24.0564,4938,0
+TWO_A.US,D,20240821,000000,23.91,24.15,23.91,23.97,11835,0
+TWO_A.US,D,20240822,000000,23.9,24.2166,23.9,24.05,7428,0
+TWO_A.US,D,20240823,000000,24.225,24.225,24.15,24.15,2994,0
+TWO_A.US,D,20240826,000000,24.15,24.2,24.15,24.2,3731,0
+TWO_A.US,D,20240827,000000,24.23,24.23,24.1,24.19,2182,0
+TWO_A.US,D,20240828,000000,24.25,24.25,24.09,24.22,4308,0
+TWO_A.US,D,20240829,000000,24.09,24.24,23.92,24.195,11238,0
+TWO_A.US,D,20240830,000000,24.21,24.75,24.15,24.54,61670,0
+TWO_A.US,D,20240903,000000,24.47,24.54,24.3,24.49,22413,0
+TWO_A.US,D,20240904,000000,24.45,24.88,24.4,24.4,10917,0
+TWO_A.US,D,20240905,000000,24.61,24.7986,24.5,24.5546,8513,0
+TWO_A.US,D,20240906,000000,24.62,24.78,24.56,24.75,15087,0
+TWO_A.US,D,20240909,000000,24.75,24.8,24.7,24.8,6083,0
+TWO_A.US,D,20240910,000000,24.8,24.8651,24.5875,24.85,6969,0
+TWO_A.US,D,20240911,000000,24.85,24.91,24.775,24.86,13484,0
+TWO_A.US,D,20240912,000000,24.63,25,24.63,24.9,10610,0
+TWO_A.US,D,20240913,000000,24.925,24.925,24.85,24.85,5934,0
+TWO_A.US,D,20240916,000000,24.7,24.92,24.7,24.92,6921,0
+TWO_A.US,D,20240917,000000,24.92,24.96,24.85,24.85,3669,0
+TWO_A.US,D,20240918,000000,24.89,24.9943,24.8,24.95,5595,0
+TWO_A.US,D,20240919,000000,24.95,25,24.8171,24.95,6541,0
+TWO_A.US,D,20240920,000000,24.95,24.95,24.85,24.89,5305,0
+TWO_A.US,D,20240923,000000,24.96,25,24.86,24.91,11422,0
+TWO_A.US,D,20240924,000000,24.9,25,24.9,25,8200,0
+TWO_A.US,D,20240925,000000,24.89,25.15,24.89,25.15,5254,0
+TWO_A.US,D,20240926,000000,25.15,25.39,25.0401,25.25,16728,0
+TWO_A.US,D,20240927,000000,25.15,25.15,24.915,24.92,5699,0
+TWO_A.US,D,20240930,000000,25.085,25.085,24.86,24.86,17580,0
+TWO_A.US,D,20241001,000000,24.91,25.1565,24.91,25.13,2622,0
+TWO_A.US,D,20241002,000000,25.16,25.16,24.86,24.93,10091,0
+TWO_A.US,D,20241003,000000,25,25.1,24.949,25.05,1992,0
+TWO_A.US,D,20241004,000000,25.1,25.18,24.95,25.03,2736,0
+TWO_A.US,D,20241007,000000,25.13,25.13,24.98,25,3938,0
+TWO_A.US,D,20241008,000000,25.05,25.1924,25,25.1924,2226,0
+TWO_A.US,D,20241009,000000,25.16,25.2,25,25.2,6213,0
+TWO_A.US,D,20241010,000000,25.2,25.2,25.09,25.1499,3411,0
+TWO_A.US,D,20241011,000000,24.73,24.84,24.7,24.84,8946,0
+TWO_A.US,D,20241014,000000,24.84,24.9,24.7822,24.875,7330,0
+TWO_A.US,D,20241015,000000,24.88,24.88,24.71,24.88,2748,0
+TWO_A.US,D,20241016,000000,24.9,25,24.72,24.72,5737,0
+TWO_A.US,D,20241017,000000,24.73,24.99,24.73,24.99,2850,0
+TWO_A.US,D,20241018,000000,24.99,24.99,24.895,24.96,2396,0
+TWO_A.US,D,20241021,000000,24.96,24.98,24.82,24.86,6231,0
+TWO_A.US,D,20241022,000000,24.91,24.95,24.85,24.95,3003,0
+TWO_A.US,D,20241023,000000,24.85,24.9,24.77,24.85,3270,0
+TWO_A.US,D,20241024,000000,24.77,24.85,24.65,24.68,3086,0
+TWO_A.US,D,20241025,000000,24.775,24.8,24.7113,24.7113,2196,0
+TWO_A.US,D,20241028,000000,24.82,24.85,24.72,24.81,8845,0
+TWO_A.US,D,20241029,000000,24.83,24.84,24.6716,24.76,4231,0
+TWO_A.US,D,20241030,000000,24.71,24.79,24.7,24.7,4717,0
+TWO_A.US,D,20241031,000000,24.76,24.77,24.5101,24.77,4783,0
+TWO_A.US,D,20241101,000000,24.72,24.785,24.62,24.68,5829,0
+TWO_A.US,D,20241104,000000,24.78,24.85,24.53,24.6,4883,0
+TWO_A.US,D,20241105,000000,24.7796,24.85,24.6718,24.8217,2173,0
+TWO_A.US,D,20241106,000000,24.67,24.85,24.58,24.67,3039,0
+TWO_A.US,D,20241107,000000,24.738,24.95,24.7,24.75,15125,0
+TWO_A.US,D,20241108,000000,24.95,24.95,24.7,24.7,2799,0
+TWO_A.US,D,20241111,000000,24.695,24.7502,24.55,24.55,7088,0
+TWO_A.US,D,20241112,000000,24.6,24.7,24.45,24.7,4656,0
+TWO_A.US,D,20241113,000000,24.45,24.7125,24.45,24.7,6039,0
+TWO_A.US,D,20241114,000000,24.6,24.6324,24.47,24.53,3099,0
+TWO_A.US,D,20241115,000000,24.53,24.6,24.46,24.6,2875,0
+TWO_A.US,D,20241118,000000,24.6,24.6,24.41,24.54,6917,0
+TWO_A.US,D,20241119,000000,24.3744,24.46,24.3744,24.43,3566,0
+TWO_A.US,D,20241120,000000,24.495,24.68,24.01,24.15,20208,0
+TWO_A.US,D,20241121,000000,24.3701,24.53,24.1259,24.23,4756,0
+TWO_A.US,D,20241122,000000,24.24,24.24,24.16,24.16,1169,0
+TWO_A.US,D,20241125,000000,24.35,24.35,24.0901,24.19,3957,0
+TWO_A.US,D,20241126,000000,24.29,24.4893,24.12,24.3,14185,0
+TWO_A.US,D,20241127,000000,24.3,24.365,24.1101,24.18,23904,0
+TWO_A.US,D,20241129,000000,24.2016,24.25,24.05,24.24,5825,0
+TWO_A.US,D,20241202,000000,24,24.28,24,24.15,12224,0
+TWO_A.US,D,20241203,000000,24.2599,24.36,24.18,24.19,10850,0
+TWO_A.US,D,20241204,000000,24.25,24.3279,24.1201,24.1201,3715,0
+TWO_A.US,D,20241205,000000,24.25,24.3201,24.185,24.22,11389,0
+TWO_A.US,D,20241206,000000,24.1495,24.3117,24.1495,24.3117,902,0
+TWO_A.US,D,20241209,000000,24.2859,24.5799,24.225,24.3,12133,0
+TWO_A.US,D,20241210,000000,24.3,24.5467,24.25,24.25,4925,0
+TWO_A.US,D,20241211,000000,24.31,24.4947,24.31,24.32,3687,0
+TWO_A.US,D,20241212,000000,24.33,24.4137,24.26,24.39,4701,0
+TWO_A.US,D,20241213,000000,24.36,24.36,24.13,24.3,2119,0
+TWO_A.US,D,20241216,000000,24.4899,24.52,24.3001,24.52,5824,0
+TWO_A.US,D,20241217,000000,24.5,24.5,24.22,24.22,3079,0
+TWO_A.US,D,20241218,000000,24.21,24.3226,24.19,24.2001,2061,0
+TWO_A.US,D,20241219,000000,24.224,24.24,24.16,24.24,3169,0
+TWO_A.US,D,20241220,000000,24.25,24.55,24.17,24.5027,2407,0
+TWO_A.US,D,20241223,000000,24.26,24.3499,24.2,24.27,9339,0
+TWO_A.US,D,20241224,000000,24.2821,24.365,24.2742,24.365,932,0
+TWO_A.US,D,20241226,000000,24.3592,24.3592,24.3592,24.3592,550,0
+TWO_A.US,D,20241227,000000,24.3127,24.35,24.06,24.17,7348,0
+TWO_A.US,D,20241230,000000,24.05,24.05,23.84,23.98,14522,0
+TWO_A.US,D,20241231,000000,24.36,24.7,23.84,24.7,25238,0
+TWO_A.US,D,20250102,000000,24.55,24.85,24.45,24.72,14270,0
+TWO_A.US,D,20250103,000000,24.8,24.92,24.69,24.69,17467,0
+TWO_A.US,D,20250106,000000,24.8812,24.9099,24.5932,24.8888,1737,0
+TWO_A.US,D,20250107,000000,24.65,24.75,24.5906,24.67,8112,0
+TWO_A.US,D,20250108,000000,24.66,24.67,24.5561,24.6,7830,0
+TWO_A.US,D,20250110,000000,24.1966,24.39,24.04,24.05,6510,0
+TWO_A.US,D,20250113,000000,24.12,24.1208,24.04,24.1,6592,0
+TWO_A.US,D,20250114,000000,24.12,24.33,24.09,24.31,7102,0
+TWO_A.US,D,20250115,000000,24.32,24.33,24.04,24.2831,2574,0
+TWO_A.US,D,20250116,000000,24.255,24.3299,24.2101,24.3,3573,0
+TWO_A.US,D,20250117,000000,24.2573,24.4,24.09,24.09,9520,0
+TWO_A.US,D,20250121,000000,24.13,24.5,24.13,24.44,3402,0
+TWO_A.US,D,20250122,000000,24.3,24.49,24.1001,24.17,9368,0
+TWO_A.US,D,20250123,000000,24.13,24.64,24.04,24.3725,3739,0
+TWO_A.US,D,20250124,000000,24.9199,24.9199,24.25,24.5,4790,0
+TWO_A.US,D,20250127,000000,24.5,24.7,24.295,24.65,10311,0
+TWO_A.US,D,20250128,000000,24.52,24.75,24.52,24.6,7183,0
+TWO_A.US,D,20250129,000000,24.65,24.67,24.59,24.63,2713,0
+TWO_A.US,D,20250130,000000,24.69,24.75,24.51,24.56,5409,0
+TWO_A.US,D,20250131,000000,24.5788,24.5788,24.27,24.3,9054,0
+TWO_A.US,D,20250203,000000,24.46,24.64,24.3,24.62,3634,0
+TWO_A.US,D,20250204,000000,24.56,24.56,24,24.35,6818,0
+TWO_A.US,D,20250205,000000,24.32,24.39,24.1,24.35,3782,0
+TWO_A.US,D,20250206,000000,24.35,24.42,24.18,24.18,2297,0
+TWO_A.US,D,20250207,000000,24.26,24.75,24.25,24.51,13775,0
+TWO_A.US,D,20250210,000000,24.347,24.6188,24.3301,24.61,2075,0
+TWO_A.US,D,20250211,000000,24.6909,24.7,24.5,24.63,3897,0
+TWO_A.US,D,20250212,000000,24.49,24.65,24.383,24.6,1911,0
+TWO_A.US,D,20250213,000000,24.5,24.66,24.5,24.5,4363,0
+TWO_A.US,D,20250214,000000,24.6181,24.7417,24.43,24.49,3453,0
+TWO_A.US,D,20250218,000000,24.65,24.69,24.49,24.69,1571,0
+TWO_A.US,D,20250219,000000,24.74,24.74,24.49,24.6,13141,0
+TWO_A.US,D,20250220,000000,24.5041,24.9,24.5041,24.78,4975,0
+TWO_A.US,D,20250221,000000,24.1233,24.7456,24.1233,24.7,2949,0
+TWO_A.US,D,20250224,000000,24.84,24.96,24.7519,24.91,5244,0
+TWO_A.US,D,20250225,000000,24.855,24.96,24.85,24.94,4056,0
+TWO_A.US,D,20250226,000000,24.9,25.05,24.88,24.88,3811,0
+TWO_A.US,D,20250227,000000,24.95,24.96,24.825,24.85,2035,0
+TWO_A.US,D,20250228,000000,24.85,24.9,24.4,24.45,55418,0
+TWO_A.US,D,20250303,000000,24.52,24.55,24.3,24.39,5616,0
+TWO_A.US,D,20250304,000000,24.52,24.52,24.1,24.28,17132,0
+TWO_A.US,D,20250305,000000,24.3988,24.42,24.21,24.33,2877,0
+TWO_A.US,D,20250306,000000,24.305,24.3355,24.06,24.27,6453,0
+TWO_A.US,D,20250307,000000,24.2,24.35,24.1001,24.17,13603,0
+TWO_A.US,D,20250310,000000,24.15,24.37,24.0101,24.3,17308,0
+TWO_A.US,D,20250311,000000,24.19,24.308,24.1184,24.25,3025,0
+TWO_A.US,D,20250312,000000,24.27,24.46,24.22,24.46,2337,0
+TWO_A.US,D,20250313,000000,24.2,24.45,24.17,24.31,5863,0
+TWO_A.US,D,20250314,000000,24.36,24.37,24.22,24.22,3562,0
+TWO_A.US,D,20250317,000000,24.23,24.48,24.18,24.424,4542,0
+TWO_A.US,D,20250318,000000,24.48,24.8,24.41,24.56,11674,0
+TWO_A.US,D,20250319,000000,24.6,24.6844,24.5,24.5,5112,0
+TWO_A.US,D,20250320,000000,24.8465,24.85,24.54,24.83,6430,0
+TWO_A.US,D,20250321,000000,24.67,24.92,24.67,24.92,2825,0
+TWO_A.US,D,20250324,000000,24.867,24.8903,24.8137,24.8903,3406,0
+TWO_A.US,D,20250325,000000,24.84,24.97,24.8,24.92,1691,0
+TWO_A.US,D,20250326,000000,24.784,24.784,24.72,24.72,944,0
+TWO_A.US,D,20250327,000000,24.71,24.89,24.71,24.89,1525,0
+TWO_A.US,D,20250328,000000,24.96,24.96,24.7573,24.7573,1948,0
+TWO_A.US,D,20250331,000000,24.91,24.91,24.66,24.7,5180,0
+TWO_A.US,D,20250401,000000,24.8,24.85,24.644,24.807,2391,0
+TWO_A.US,D,20250402,000000,24.86,24.928,24.75,24.895,1981,0
+TWO_A.US,D,20250403,000000,24.64,24.97,24.25,24.45,16963,0
+TWO_A.US,D,20250404,000000,24.35,24.35,23.07,23.54,22813,0
+TWO_A.US,D,20250407,000000,23.01,23.33,21.52,22.72,27049,0
+TWO_A.US,D,20250408,000000,23.4872,23.4872,22.82,22.9,12086,0
+TWO_A.US,D,20250409,000000,22.11,23.4,22.11,23.4,8820,0
+TWO_A.US,D,20250410,000000,22.52,23.3,22.52,23.02,8313,0
+TWO_A.US,D,20250411,000000,22.53,22.6852,22.1,22.4276,22836,0
+TWO_A.US,D,20250414,000000,22.51,22.9689,22.16,22.46,8230,0
+TWO_A.US,D,20250415,000000,23.03,23.04,22.67,22.9878,7819,0
+TWO_A.US,D,20250416,000000,22.99,23.03,22.2498,23.03,2747,0
+TWO_A.US,D,20250417,000000,22.9,23.13,22.9,23.0818,3293,0
+TWO_A.US,D,20250421,000000,22.89,23,22.89,22.95,1770,0
+TWO_A.US,D,20250422,000000,22.856,23.25,22.856,23.25,6400,0
+TWO_A.US,D,20250423,000000,23.3023,23.51,23.3023,23.4261,2530,0
+TWO_A.US,D,20250424,000000,23.43,23.69,23.22,23.25,18844,0
+TWO_A.US,D,20250425,000000,23.25,23.55,23.1899,23.41,7680,0
+TWO_A.US,D,20250428,000000,23.6946,24.069,23.5489,23.7902,12437,0
+TWO_A.US,D,20250429,000000,23.8,24.0123,23.7713,23.78,2422,0
+TWO_A.US,D,20250430,000000,23.7764,23.8575,23.65,23.72,5963,0
+TWO_A.US,D,20250501,000000,23.9342,23.9342,23.73,23.77,3049,0
+TWO_A.US,D,20250502,000000,23.9593,24.67,23.9,24.1,9527,0
+TWO_A.US,D,20250505,000000,23.9,24.4569,23.85,24.05,12457,0
+TWO_A.US,D,20250506,000000,23.98,24.1,23.91,24,6743,0
+TWO_A.US,D,20250507,000000,24.054,24.054,23.6129,23.65,27644,0
+TWO_A.US,D,20250508,000000,23.7442,23.7442,23.46,23.5687,15887,0
+TWO_A.US,D,20250509,000000,23.51,23.8,23.3501,23.4001,13555,0
+TWO_A.US,D,20250512,000000,23.5,23.66,23.3174,23.37,9003,0
+TWO_A.US,D,20250513,000000,23.34,23.44,23.26,23.31,12470,0
+TWO_A.US,D,20250514,000000,23.5,23.65,23.255,23.3101,9149,0
+TWO_A.US,D,20250515,000000,22.96,23.525,22.75,23.25,22339,0
+TWO_A.US,D,20250516,000000,23.4889,23.73,23.135,23.17,66259,0
+TWO_A.US,D,20250519,000000,23.03,23.25,22.97,23.01,63571,0
+TWO_A.US,D,20250520,000000,23.0136,23.24,22.96,23.05,44701,0
+TWO_A.US,D,20250521,000000,22.98,23.12,22.97,23.0845,28780,0
+TWO_A.US,D,20250522,000000,23.03,23.24,23.02,23.16,12683,0
+TWO_A.US,D,20250523,000000,23.06,23.15,23.06,23.1077,6625,0
+TWO_A.US,D,20250527,000000,23.2086,23.2086,23.0107,23.1,19663,0
+TWO_A.US,D,20250528,000000,23.11,23.2088,23.1,23.13,5775,0
+TWO_A.US,D,20250529,000000,23.1815,23.22,23.12,23.13,9165,0
+TWO_A.US,D,20250530,000000,23.13,23.13,22.63,22.74,36993,0
+TWO_A.US,D,20250602,000000,22.8,22.845,22.61,22.64,22628,0
+TWO_A.US,D,20250603,000000,22.65,22.8446,22.65,22.8446,10768,0
+TWO_A.US,D,20250604,000000,22.79,22.825,22.6608,22.74,11414,0
+TWO_A.US,D,20250605,000000,22.7,22.82,22.675,22.7435,14192,0
+TWO_A.US,D,20250606,000000,22.79,22.8899,22.7717,22.8,15414,0
+TWO_A.US,D,20250609,000000,22.815,23.016,22.8,22.8,6269,0
+TWO_A.US,D,20250610,000000,22.9729,23.0896,22.75,22.765,14376,0
+TWO_A.US,D,20250611,000000,22.9553,23,22.79,22.85,12278,0
+TWO_A.US,D,20250612,000000,22.8779,23.1,22.85,22.912,37489,0
+TWO_A.US,D,20250613,000000,22.95,22.9501,22.86,22.88,6682,0
+TWO_A.US,D,20250616,000000,22.91,23.0615,22.86,22.8801,10858,0
+TWO_A.US,D,20250617,000000,22.9,23.0099,22.88,22.96,9533,0
+TWO_A.US,D,20250618,000000,22.97,23.01,22.9524,23.01,8863,0
+TWO_A.US,D,20250620,000000,23.055,23.1,22.935,23.1,42681,0
+TWO_A.US,D,20250623,000000,23.09,23.15,23.09,23.1,4134,0
+TWO_A.US,D,20250624,000000,23.154,23.2,23.1,23.19,20832,0
+TWO_A.US,D,20250625,000000,23.19,23.2,23.13,23.1927,5687,0
+TWO_A.US,D,20250626,000000,23.145,23.2,23.12,23.19,22199,0
+TWO_A.US,D,20250627,000000,23.2,23.2,23.1342,23.19,9013,0
+TWO_A.US,D,20250630,000000,23.15,23.25,22.97,22.97,63570,0
+TWO_A.US,D,20250701,000000,23.07,23.13,23.05,23.13,9640,0
+TWO_A.US,D,20250702,000000,23.13,23.27,23.13,23.27,15138,0
+TWO_A.US,D,20250703,000000,23.3,23.5,23.3,23.31,13674,0
+TWO_A.US,D,20250707,000000,23.41,23.45,23.31,23.38,26716,0
+TWO_A.US,D,20250708,000000,23.46,23.7,23.41,23.57,31458,0
+TWO_A.US,D,20250709,000000,23.5572,23.71,23.14,23.26,106868,0
+TWO_A.US,D,20250710,000000,23.4,23.49,23.28,23.48,18273,0
+TWO_A.US,D,20250711,000000,23.03,23.09,22.96,23.0536,21103,0
+TWO_A.US,D,20250714,000000,23.0089,23.19,22.98,23,21704,0
+TWO_A.US,D,20250715,000000,23.1,23.11,23.01,23.06,12852,0
+TWO_A.US,D,20250716,000000,23.1597,23.23,23.06,23.11,7724,0
+TWO_A.US,D,20250717,000000,23.16,23.2,23.09,23.12,7237,0
+TWO_A.US,D,20250718,000000,23.08,23.205,23.01,23.1429,15554,0
+TWO_A.US,D,20250721,000000,23.1965,23.2,23.1242,23.15,15976,0
+TWO_A.US,D,20250722,000000,23.14,23.16,23,23.0235,11309,0
+TWO_A.US,D,20250723,000000,23.085,23.42,23.05,23.161,19514,0
+TWO_A.US,D,20250724,000000,23.2,23.21,23.15,23.17,3034,0
+TWO_A.US,D,20250725,000000,23.3,23.3001,23.19,23.19,7479,0
+TWO_A.US,D,20250728,000000,23.24,23.29,23.19,23.209,6933,0
+TWO_A.US,D,20250729,000000,23.27,23.28,23.12,23.13,34653,0
+TWO_A.US,D,20250730,000000,23.14,23.2,23.13,23.143,14506,0
+TWO_A.US,D,20250731,000000,23.1999,23.1999,23.15,23.18,5652,0
+TWO_A.US,D,20250801,000000,23.267,23.267,23.15,23.17,7470,0
+TWO_A.US,D,20250804,000000,23.2874,23.2874,23.2081,23.28,4558,0
+TWO_A.US,D,20250805,000000,23.32,23.37,23.135,23.15,19868,0
+TWO_A.US,D,20250806,000000,23.19,23.23,23.09,23.11,20483,0
+TWO_A.US,D,20250807,000000,23.19,23.2,23.15,23.17,7875,0
+TWO_A.US,D,20250808,000000,23.1937,23.1937,23.08,23.1381,20796,0
+TWO_A.US,D,20250811,000000,23.3,23.3,23.0701,23.1835,13265,0
+TWO_A.US,D,20250812,000000,23.1732,23.22,23.1,23.14,18453,0
+TWO_A.US,D,20250813,000000,23.1596,23.22,23.12,23.15,29661,0
+TWO_A.US,D,20250814,000000,23.17,23.25,23.15,23.2012,15814,0
+TWO_A.US,D,20250815,000000,23.2253,23.25,23.125,23.14,21149,0
+TWO_A.US,D,20250818,000000,23.2104,23.2104,23.12,23.1452,22426,0
+TWO_A.US,D,20250819,000000,23.17,23.2402,23.15,23.1608,24356,0
+TWO_A.US,D,20250820,000000,23.24,23.2685,23.1,23.2,18309,0
+TWO_A.US,D,20250821,000000,23.19,23.2,22.8,22.9299,68174,0
+TWO_A.US,D,20250822,000000,23.0224,23.1,22.96,23.0835,57508,0
+TWO_A.US,D,20250825,000000,23.0998,23.15,23.0343,23.05,36876,0
+TWO_A.US,D,20250826,000000,23.105,23.13,23.05,23.086,26790,0
+TWO_A.US,D,20250827,000000,23.15,23.15,23.0496,23.0801,70368,0
+TWO_A.US,D,20250828,000000,23.12,23.28,23.12,23.18,57042,0
+TWO_A.US,D,20250829,000000,23.25,23.25,23.11,23.2,62406,0
+TWO_A.US,D,20250902,000000,23.1501,23.18,23.07,23.115,29706,0
+TWO_A.US,D,20250903,000000,23.1114,23.2,23.1114,23.19,11720,0
+TWO_A.US,D,20250904,000000,23.19,23.2115,23.13,23.2,9905,0
+TWO_A.US,D,20250905,000000,23.22,23.35,23.1105,23.32,22180,0
+TWO_A.US,D,20250908,000000,23.3215,23.4384,23.32,23.39,11290,0
+TWO_A.US,D,20250909,000000,23.4,23.53,23.35,23.5,7352,0
+TWO_A.US,D,20250910,000000,23.6299,23.72,23.6,23.7,10005,0
+TWO_A.US,D,20250911,000000,23.7499,23.8013,23.68,23.71,18864,0
+TWO_A.US,D,20250912,000000,23.749,23.76,23.65,23.75,10463,0
+TWO_A.US,D,20250915,000000,23.8,23.84,23.8,23.8399,5921,0
+TWO_A.US,D,20250916,000000,23.7789,23.89,23.7789,23.89,5767,0
+TWO_A.US,D,20250917,000000,23.85,23.9,23.82,23.88,4851,0
+TWO_A.US,D,20250918,000000,23.88,23.88,23.81,23.86,5701,0
+TWO_A.US,D,20250919,000000,23.9122,23.9499,23.88,23.8851,4843,0
+TWO_A.US,D,20250922,000000,23.899,23.899,23.7901,23.7901,2529,0
+TWO_A.US,D,20250923,000000,23.73,23.9,23.73,23.88,5955,0
+TWO_A.US,D,20250924,000000,23.85,23.87,23.7979,23.87,2178,0
+TWO_A.US,D,20250925,000000,23.9,23.9,23.75,23.75,4040,0
+TWO_A.US,D,20250926,000000,23.875,23.875,23.76,23.765,4571,0
+TWO_A.US,D,20250929,000000,23.75,23.76,23.7,23.76,7231,0
+TWO_A.US,D,20250930,000000,23.76,24.21,23.76,24,107343,0
+TWO_A.US,D,20251001,000000,23.8696,24.1899,23.8258,23.94,11575,0
+TWO_A.US,D,20251002,000000,23.986,24.14,23.9,24.0701,7256,0
+TWO_A.US,D,20251003,000000,24.19,24.19,24.06,24.08,9959,0
+TWO_A.US,D,20251006,000000,24.08,24.13,24.06,24.06,16697,0
+TWO_A.US,D,20251007,000000,24.1296,24.1296,23.92,23.97,12951,0
+TWO_A.US,D,20251008,000000,24.02,24.04,23.94,23.95,8457,0
+TWO_A.US,D,20251009,000000,24.04,24.04,23.85,23.91,9432,0
+TWO_A.US,D,20251010,000000,23.55,23.8,23.278,23.39,17276,0
+TWO_A.US,D,20251013,000000,23.4,23.54,23.3,23.38,4366,0
+TWO_A.US,D,20251014,000000,23.4076,23.4999,23.27,23.3,4244,0
+TWO_A.US,D,20251015,000000,23.48,23.7,23.35,23.37,6199,0
+TWO_A.US,D,20251016,000000,23.5,23.58,23.2,23.3389,6975,0
+TWO_A.US,D,20251017,000000,23.5,23.5,23.32,23.3789,1942,0
+TWO_A.US,D,20251020,000000,23.5,23.5,23.29,23.33,11442,0
+TWO_A.US,D,20251021,000000,23.1769,23.45,23.1769,23.3704,2800,0
+TWO_A.US,D,20251022,000000,23.3033,23.35,23.28,23.3108,3554,0
+TWO_A.US,D,20251023,000000,23.35,23.4883,23.3,23.35,3235,0
+TWO_A.US,D,20251024,000000,23.35,23.4,23.1,23.4,12482,0
+TWO_A.US,D,20251027,000000,23.2,23.4999,23.11,23.25,25505,0
+TWO_A.US,D,20251028,000000,23.2722,23.47,23.22,23.3,3162,0
+TWO_A.US,D,20251029,000000,23.25,23.29,23.1658,23.2,8533,0
+TWO_A.US,D,20251030,000000,23.2,23.22,23.175,23.22,16872,0
+TWO_A.US,D,20251031,000000,23.227,23.3,23.1,23.3,24156,0
+TWO_A.US,D,20251103,000000,23.4,23.4607,23.3,23.4,16880,0
+TWO_A.US,D,20251104,000000,23.35,23.4,23,23.04,54026,0
+TWO_A.US,D,20251105,000000,23.01,23.33,22.96,23.33,4716,0
+TWO_A.US,D,20251106,000000,23.33,23.33,23.16,23.26,10964,0
+TWO_A.US,D,20251107,000000,23.28,23.31,23.1,23.16,9467,0
+TWO_A.US,D,20251110,000000,23.35,23.3836,23.16,23.3836,3110,0
+TWO_A.US,D,20251111,000000,23.25,23.3,23.23,23.2983,2483,0
+TWO_A.US,D,20251112,000000,23.38,23.6,23.3,23.52,10207,0
+TWO_A.US,D,20251113,000000,23.33,23.65,23.33,23.55,10006,0
+TWO_A.US,D,20251114,000000,23.68,23.68,23.47,23.65,4849,0
+TWO_A.US,D,20251117,000000,23.6,23.63,23.51,23.51,6383,0
+TWO_A.US,D,20251118,000000,23.51,23.58,23.39,23.47,5281,0
+TWO_A.US,D,20251119,000000,23.52,23.5763,23.3701,23.49,3758,0
+TWO_A.US,D,20251120,000000,23.5,23.51,23.2,23.2,17439,0
+TWO_A.US,D,20251121,000000,23.23,23.38,23.22,23.35,4657,0
+TWO_A.US,D,20251124,000000,23.29,23.44,23.29,23.38,3238,0
+TWO_A.US,D,20251125,000000,23.31,23.4399,23.31,23.3572,2935,0
+TWO_A.US,D,20251126,000000,23.38,23.63,23.37,23.455,4762,0
+TWO_A.US,D,20251128,000000,23.4578,23.54,23.4578,23.54,2769,0
+TWO_A.US,D,20251201,000000,23.3898,23.5474,23.3,23.5474,3215,0
+TWO_A.US,D,20251202,000000,23.495,23.62,23.36,23.5375,12068,0
+TWO_A.US,D,20251203,000000,23.5,23.58,23.3101,23.36,17051,0
+TWO_A.US,D,20251204,000000,23.415,23.45,23.35,23.39,5993,0
+TWO_A.US,D,20251205,000000,23.4901,23.5,23.3488,23.4,5136,0
+TWO_A.US,D,20251208,000000,23.3775,23.3775,23.36,23.36,2689,0
+TWO_A.US,D,20251209,000000,23.38,23.4138,23.35,23.38,5565,0
+TWO_A.US,D,20251210,000000,23.5,23.52,23.31,23.3977,7212,0
+TWO_A.US,D,20251211,000000,23.36,23.46,23.36,23.46,4347,0
+TWO_A.US,D,20251212,000000,23.37,23.4,23.3,23.3995,10186,0
+TWO_A.US,D,20251215,000000,23.315,23.38,23.315,23.34,3262,0
+TWO_A.US,D,20251216,000000,23.32,23.32,23.19,23.2,16122,0
+TWO_A.US,D,20251217,000000,24.2,24.8,23.69,24.4801,427303,0
+TWO_A.US,D,20251218,000000,24.45,24.51,24.42,24.48,525807,0
+TWO_A.US,D,20251219,000000,24.48,24.48,24.27,24.34,14100,0
+TWO_A.US,D,20251222,000000,24.125,24.2,24.0001,24.12,53953,0
+TWO_A.US,D,20251223,000000,24.25,24.25,24.0963,24.15,22743,0
+TWO_A.US,D,20251224,000000,24.1445,24.15,24.1,24.13,8139,0
+TWO_A.US,D,20251226,000000,24.1824,24.23,24.13,24.17,25697,0
+TWO_A.US,D,20251229,000000,24.12,24.24,24.11,24.24,22805,0
+TWO_A.US,D,20251230,000000,24.2,24.2,24.06,24.12,18253,0
+TWO_A.US,D,20251231,000000,24.17,24.17,23.79,24.06,160987,0
+TWO_A.US,D,20260102,000000,24.07,24.2,24.06,24.1415,20442,0
+TWO_A.US,D,20260105,000000,24.14,24.2455,24.05,24.1,31598,0
+TWO_A.US,D,20260106,000000,24.23,24.27,24.1,24.27,6387,0
+TWO_A.US,D,20260107,000000,24.2526,24.3434,24.12,24.28,24189,0
+TWO_A.US,D,20260108,000000,24.35,24.42,24.275,24.41,12946,0
+TWO_A.US,D,20260109,000000,24.35,24.7,24.3,24.68,50804,0
+TWO_A.US,D,20260112,000000,24.17,24.75,24.07,24.45,111214,0
+TWO_A.US,D,20260113,000000,24.36,24.3945,24.11,24.15,21776,0
+TWO_A.US,D,20260114,000000,24.1497,24.1497,24,24.0445,13109,0
+TWO_A.US,D,20260115,000000,24.1,24.14,24.0001,24.08,21568,0
+TWO_A.US,D,20260116,000000,24.0626,24.12,24.01,24.05,12740,0
+TWO_A.US,D,20260120,000000,24.05,24.29,23.96,24.1,27179,0
+TWO_A.US,D,20260121,000000,24.09,24.54,24.04,24.51,48957,0
+TWO_A.US,D,20260122,000000,24.43,24.6,24.41,24.55,23022,0
+TWO_A.US,D,20260123,000000,24.51,24.55,24.48,24.55,15416,0
+TWO_A.US,D,20260126,000000,24.4504,24.67,24.3101,24.65,27646,0
+TWO_A.US,D,20260127,000000,24.66,24.89,24.66,24.86,54462,0
+TWO_A.US,D,20260128,000000,24.89,24.9,24.82,24.9,21922,0
+TWO_A.US,D,20260129,000000,24.9,24.9299,24.86,24.86,15304,0
+TWO_A.US,D,20260130,000000,24.84,24.92,24.5,24.66,31411,0
+TWO_A.US,D,20260202,000000,24.7,24.75,24.6,24.65,207914,0
+TWO_A.US,D,20260203,000000,24.6586,24.79,24.61,24.73,6858,0
+TWO_A.US,D,20260204,000000,24.77,24.82,24.66,24.73,5318,0
+TWO_A.US,D,20260205,000000,24.75,24.85,24.7053,24.84,9934,0
+TWO_A.US,D,20260206,000000,24.8185,24.85,24.78,24.84,6398,0
+TWO_A.US,D,20260209,000000,24.83,24.84,24.7773,24.84,10072,0
+TWO_A.US,D,20260210,000000,24.78,24.85,24.78,24.83,7360,0
+TWO_A.US,D,20260211,000000,24.86,24.86,24.8,24.82,7208,0
+TWO_A.US,D,20260212,000000,24.85,24.85,24.8,24.8,2289,0
+TWO_A.US,D,20260213,000000,24.8368,24.86,24.8,24.8101,10524,0
+TWO_A.US,D,20260217,000000,24.8104,24.95,24.8,24.95,2958,0
+TWO_A.US,D,20260218,000000,24.85,24.86,24.84,24.84,9339,0
diff --git a/daily/us/nyse stocks/2/two_c.us.txt b/daily/us/nyse stocks/2/two_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..baab6a86e2874e9c7fc3ac730cd20a9db1279edc
--- /dev/null
+++ b/daily/us/nyse stocks/2/two_c.us.txt	
@@ -0,0 +1,2067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWO_C.US,D,20171128,000000,24.91,25.04,24.8,24.99,611818,0
+TWO_C.US,D,20171129,000000,24.98,24.98,24.86,24.92,254924,0
+TWO_C.US,D,20171130,000000,24.95,24.95,24.63,24.71,273213,0
+TWO_C.US,D,20171201,000000,24.73,24.8,24.42,24.67,101896,0
+TWO_C.US,D,20171204,000000,24.7,24.7704,24.61,24.7,64321,0
+TWO_C.US,D,20171205,000000,24.7,24.7,24.56,24.67,131433,0
+TWO_C.US,D,20171206,000000,24.68,24.79,24.66,24.79,87142,0
+TWO_C.US,D,20171207,000000,24.79,24.85,24.76,24.85,91284,0
+TWO_C.US,D,20171208,000000,24.85,24.9,24.8305,24.88,67580,0
+TWO_C.US,D,20171211,000000,24.89,24.97,24.82,24.86,75160,0
+TWO_C.US,D,20171212,000000,24.9,24.99,24.8888,24.92,128354,0
+TWO_C.US,D,20171213,000000,24.9155,24.93,24.87,24.91,56133,0
+TWO_C.US,D,20171214,000000,24.92,24.98,24.88,24.92,143052,0
+TWO_C.US,D,20171215,000000,24.92,24.97,24.88,24.94,77706,0
+TWO_C.US,D,20171218,000000,24.93,24.97,24.875,24.93,107607,0
+TWO_C.US,D,20171219,000000,24.9,24.92,24.8,24.88,174110,0
+TWO_C.US,D,20171220,000000,24.92,24.92,24.85,24.88,59588,0
+TWO_C.US,D,20171221,000000,24.8567,24.97,24.8567,24.94,74647,0
+TWO_C.US,D,20171222,000000,24.91,24.99,24.91,24.98,34136,0
+TWO_C.US,D,20171226,000000,25,25.04,24.96,25.02,115435,0
+TWO_C.US,D,20171227,000000,25.01,25.04,24.97,25.02,139010,0
+TWO_C.US,D,20171228,000000,25.0247,25.09,25,25.02,231175,0
+TWO_C.US,D,20171229,000000,25.05,25.13,25.03,25.08,323371,0
+TWO_C.US,D,20180102,000000,25.11,25.24,24.83,25.06,231665,0
+TWO_C.US,D,20180103,000000,25.07,25.14,24.93,25.14,131216,0
+TWO_C.US,D,20180104,000000,25.12,25.17,25.09,25.17,145175,0
+TWO_C.US,D,20180105,000000,25.19,25.3495,25.19,25.31,382297,0
+TWO_C.US,D,20180108,000000,25.34,25.38,25.1695,25.28,339963,0
+TWO_C.US,D,20180109,000000,25.22,25.33,25.13,25.26,165930,0
+TWO_C.US,D,20180110,000000,25.15,25.26,25.03,25.25,97159,0
+TWO_C.US,D,20180111,000000,24.98,25.08,24.86,24.99,152342,0
+TWO_C.US,D,20180112,000000,24.98,25.02,24.86,24.94,135263,0
+TWO_C.US,D,20180116,000000,24.9,25,24.8852,25,107709,0
+TWO_C.US,D,20180117,000000,24.96,25.04,24.92,24.95,117692,0
+TWO_C.US,D,20180118,000000,24.9,25.02,24.72,25,200912,0
+TWO_C.US,D,20180119,000000,24.92,24.99,24.59,24.93,1519676,0
+TWO_C.US,D,20180122,000000,24.82,24.88,24.64,24.79,40911,0
+TWO_C.US,D,20180123,000000,24.87,24.88,24.74,24.77,39496,0
+TWO_C.US,D,20180124,000000,24.71,24.84,24.65,24.7,49306,0
+TWO_C.US,D,20180125,000000,24.66,24.7,24.5,24.65,74790,0
+TWO_C.US,D,20180126,000000,24.65,24.65,24.01,24.63,445346,0
+TWO_C.US,D,20180129,000000,24.46,24.46,23.26,24.24,293915,0
+TWO_C.US,D,20180130,000000,24.011,24.25,24.01,24.15,219707,0
+TWO_C.US,D,20180131,000000,24.2,24.3999,24.07,24.266,49272,0
+TWO_C.US,D,20180201,000000,24.2,24.39,24.2,24.28,113155,0
+TWO_C.US,D,20180202,000000,24.28,24.32,24.05,24.2,51725,0
+TWO_C.US,D,20180205,000000,24.19,24.45,24.01,24.45,112509,0
+TWO_C.US,D,20180206,000000,24,24.48,23.81,24.37,49752,0
+TWO_C.US,D,20180207,000000,24.35,24.35,24.17,24.26,17045,0
+TWO_C.US,D,20180208,000000,24.25,24.43,24.0383,24.11,38393,0
+TWO_C.US,D,20180209,000000,24.14,24.14,23.53,23.98,71798,0
+TWO_C.US,D,20180212,000000,24.075,24.1277,23.75,23.95,28456,0
+TWO_C.US,D,20180213,000000,23.95,24,23.761,23.9,26205,0
+TWO_C.US,D,20180214,000000,23.8076,23.86,23.581,23.65,36576,0
+TWO_C.US,D,20180215,000000,23.66,23.9,23.66,23.72,104944,0
+TWO_C.US,D,20180216,000000,23.7501,23.89,23.74,23.89,110361,0
+TWO_C.US,D,20180220,000000,23.8206,24.05,23.7923,23.89,33195,0
+TWO_C.US,D,20180221,000000,24.03,24.15,23.91,23.91,16677,0
+TWO_C.US,D,20180222,000000,24.15,24.15,23.97,24,21760,0
+TWO_C.US,D,20180223,000000,24.19,24.19,23.88,23.95,27702,0
+TWO_C.US,D,20180226,000000,24.01,24.089,23.881,24.04,19922,0
+TWO_C.US,D,20180227,000000,24,24.0191,23.71,24.01,23309,0
+TWO_C.US,D,20180228,000000,24.09,24.0999,23.901,24.02,19193,0
+TWO_C.US,D,20180301,000000,24.05,24.1,23.9,24,10212,0
+TWO_C.US,D,20180302,000000,23.86,24.08,23.75,23.98,40742,0
+TWO_C.US,D,20180305,000000,23.8,24,23.8,24,11268,0
+TWO_C.US,D,20180306,000000,23.9058,24.08,23.9058,24.08,26597,0
+TWO_C.US,D,20180307,000000,24,24.1,24,24.06,8198,0
+TWO_C.US,D,20180308,000000,24.19,24.19,23.92,24.02,55111,0
+TWO_C.US,D,20180309,000000,24.01,24.1999,23.945,23.99,50095,0
+TWO_C.US,D,20180312,000000,24.18,24.18,23.811,23.94,38837,0
+TWO_C.US,D,20180313,000000,23.89,23.999,23.85,23.94,12632,0
+TWO_C.US,D,20180314,000000,24.0299,24.0299,23.86,23.96,31381,0
+TWO_C.US,D,20180315,000000,23.96,23.9999,23.84,23.92,38548,0
+TWO_C.US,D,20180316,000000,23.92,23.9597,23.7589,23.9123,65765,0
+TWO_C.US,D,20180319,000000,23.85,23.9,23.75,23.87,36693,0
+TWO_C.US,D,20180320,000000,23.87,23.87,23.6,23.79,24551,0
+TWO_C.US,D,20180321,000000,23.899,23.8999,23.63,23.75,40782,0
+TWO_C.US,D,20180322,000000,23.75,23.8,23.72,23.8,27332,0
+TWO_C.US,D,20180323,000000,23.8,23.83,23.69,23.8172,10099,0
+TWO_C.US,D,20180326,000000,23.85,23.98,23.84,23.93,12997,0
+TWO_C.US,D,20180327,000000,23.93,24.05,23.8301,24.05,13778,0
+TWO_C.US,D,20180328,000000,24.05,24.1,23.73,23.84,57506,0
+TWO_C.US,D,20180329,000000,23.83,24.0799,23.83,23.9842,24905,0
+TWO_C.US,D,20180402,000000,24.02,24.06,23.8101,23.98,25843,0
+TWO_C.US,D,20180403,000000,23.89,24.0657,23.885,24,24249,0
+TWO_C.US,D,20180404,000000,23.91,24.0099,23.8936,24,36474,0
+TWO_C.US,D,20180405,000000,24,24.08,23.97,24.03,48603,0
+TWO_C.US,D,20180406,000000,24.035,24.05,23.94,24.03,27763,0
+TWO_C.US,D,20180409,000000,24.08,24.08,23.92,24.05,36947,0
+TWO_C.US,D,20180410,000000,24.09,24.35,24.06,24.35,71196,0
+TWO_C.US,D,20180411,000000,24.07,24.07,23.52,23.91,31623,0
+TWO_C.US,D,20180412,000000,23.92,23.92,23.85,23.855,12325,0
+TWO_C.US,D,20180413,000000,23.85,23.85,23.75,23.8,4816,0
+TWO_C.US,D,20180416,000000,23.67,23.8,23.67,23.79,15166,0
+TWO_C.US,D,20180417,000000,23.7,24,23.65,24,31126,0
+TWO_C.US,D,20180418,000000,23.75,24,23.75,24,22041,0
+TWO_C.US,D,20180419,000000,23.9876,23.9876,23.7528,23.93,17258,0
+TWO_C.US,D,20180420,000000,23.97,24.09,23.9599,24.09,106003,0
+TWO_C.US,D,20180423,000000,24.1,24.1,23.981,24.08,12747,0
+TWO_C.US,D,20180424,000000,24.04,24.1,23.96,23.97,8290,0
+TWO_C.US,D,20180425,000000,23.809,23.89,23.8,23.89,16332,0
+TWO_C.US,D,20180426,000000,23.9,24,23.8078,23.9,54479,0
+TWO_C.US,D,20180427,000000,24.09,24.09,23.92,24.09,29450,0
+TWO_C.US,D,20180430,000000,24,24.116,23.92,23.92,45125,0
+TWO_C.US,D,20180501,000000,23.9,24,23.8,24,19929,0
+TWO_C.US,D,20180502,000000,24.03,24.0432,23.95,24,15320,0
+TWO_C.US,D,20180503,000000,24.136,24.15,24.0886,24.1499,1203,0
+TWO_C.US,D,20180504,000000,24.1356,24.15,24.05,24.1,2433,0
+TWO_C.US,D,20180507,000000,24,24.1,23.958,24.02,15264,0
+TWO_C.US,D,20180508,000000,23.93,24.15,23.85,24.15,30857,0
+TWO_C.US,D,20180509,000000,24.01,24.13,23.9225,24.01,10201,0
+TWO_C.US,D,20180510,000000,24.13,24.13,24.08,24.1,7517,0
+TWO_C.US,D,20180511,000000,24.04,24.115,24.03,24.08,7499,0
+TWO_C.US,D,20180514,000000,24.06,24.15,24.03,24.09,14093,0
+TWO_C.US,D,20180515,000000,24.0425,24.0425,23.75,23.9,20765,0
+TWO_C.US,D,20180516,000000,23.92,24.05,23.92,24.03,11546,0
+TWO_C.US,D,20180517,000000,24.1,24.14,24,24.13,19599,0
+TWO_C.US,D,20180518,000000,24.1399,24.14,24,24.07,10628,0
+TWO_C.US,D,20180521,000000,24.12,24.13,23.98,24.03,24189,0
+TWO_C.US,D,20180522,000000,24.03,24.08,23.96,24.06,56782,0
+TWO_C.US,D,20180523,000000,24.15,24.19,24.11,24.19,19211,0
+TWO_C.US,D,20180524,000000,24.18,24.29,24.1724,24.22,28147,0
+TWO_C.US,D,20180525,000000,24.26,24.285,24.19,24.23,10112,0
+TWO_C.US,D,20180529,000000,24.18,24.35,24.18,24.33,15330,0
+TWO_C.US,D,20180530,000000,24.26,24.46,24.201,24.4,54867,0
+TWO_C.US,D,20180531,000000,24.35,24.49,24.13,24.47,47839,0
+TWO_C.US,D,20180601,000000,24.43,24.45,24.35,24.45,16020,0
+TWO_C.US,D,20180604,000000,24.5,24.59,24.35,24.56,68507,0
+TWO_C.US,D,20180605,000000,24.59,24.62,24.37,24.52,26808,0
+TWO_C.US,D,20180606,000000,24.345,24.566,24.345,24.47,15567,0
+TWO_C.US,D,20180607,000000,24.59,24.62,24.36,24.44,21915,0
+TWO_C.US,D,20180608,000000,24.39,24.54,24.35,24.5,8654,0
+TWO_C.US,D,20180611,000000,24.52,24.5634,24.42,24.45,35097,0
+TWO_C.US,D,20180612,000000,24.5523,24.57,24.45,24.45,9323,0
+TWO_C.US,D,20180613,000000,24.45,24.59,24.285,24.42,34608,0
+TWO_C.US,D,20180614,000000,24.35,24.4,24.29,24.37,12698,0
+TWO_C.US,D,20180615,000000,24.45,24.55,24.37,24.43,12651,0
+TWO_C.US,D,20180618,000000,24.3836,24.49,24.361,24.361,17079,0
+TWO_C.US,D,20180619,000000,24.36,24.368,24.225,24.31,28321,0
+TWO_C.US,D,20180620,000000,24.28,24.4439,24.27,24.38,18111,0
+TWO_C.US,D,20180621,000000,24.36,24.63,24.28,24.63,78181,0
+TWO_C.US,D,20180622,000000,24.5,24.69,24.5,24.64,34811,0
+TWO_C.US,D,20180625,000000,24.64,24.79,24.609,24.61,16930,0
+TWO_C.US,D,20180626,000000,24.65,24.795,24.65,24.7,45368,0
+TWO_C.US,D,20180627,000000,24.63,24.85,24.63,24.66,24810,0
+TWO_C.US,D,20180628,000000,24.7687,24.8,24.553,24.78,14390,0
+TWO_C.US,D,20180629,000000,24.68,24.85,24.68,24.76,12467,0
+TWO_C.US,D,20180702,000000,24.73,24.93,24.73,24.93,24643,0
+TWO_C.US,D,20180703,000000,24.9001,25,24.9,24.9711,23707,0
+TWO_C.US,D,20180705,000000,25,25.05,24.92,25,54812,0
+TWO_C.US,D,20180706,000000,24.98,25.14,24.98,25.1,36831,0
+TWO_C.US,D,20180709,000000,25.06,25.11,24.99,25.02,58491,0
+TWO_C.US,D,20180710,000000,25.02,25.039,24.89,25.01,56012,0
+TWO_C.US,D,20180711,000000,24.63,24.74,24.56,24.7001,30487,0
+TWO_C.US,D,20180712,000000,24.7,24.8,24.7,24.7502,27845,0
+TWO_C.US,D,20180713,000000,24.81,24.81,24.6403,24.79,29456,0
+TWO_C.US,D,20180716,000000,24.8,24.84,24.62,24.64,39826,0
+TWO_C.US,D,20180717,000000,24.79,24.79,24.4001,24.55,58198,0
+TWO_C.US,D,20180718,000000,24.58,24.6405,24.41,24.5,19485,0
+TWO_C.US,D,20180719,000000,24.617,24.66,24.47,24.52,6805,0
+TWO_C.US,D,20180720,000000,24.55,24.55,24.31,24.41,28204,0
+TWO_C.US,D,20180723,000000,24.4981,24.58,24.4138,24.58,12953,0
+TWO_C.US,D,20180724,000000,24.531,24.6199,24.45,24.45,24471,0
+TWO_C.US,D,20180725,000000,24.578,24.65,24.45,24.65,19327,0
+TWO_C.US,D,20180726,000000,24.64,24.64,24.4969,24.5,10556,0
+TWO_C.US,D,20180727,000000,24.63,24.65,24.54,24.65,4342,0
+TWO_C.US,D,20180730,000000,24.69,24.69,24.536,24.549,1587,0
+TWO_C.US,D,20180731,000000,24.5109,24.6386,24.49,24.56,13541,0
+TWO_C.US,D,20180801,000000,24.47,24.47,24.2,24.321,20900,0
+TWO_C.US,D,20180802,000000,24.48,24.59,24.36,24.47,18495,0
+TWO_C.US,D,20180803,000000,24.4,24.54,24.36,24.39,7558,0
+TWO_C.US,D,20180806,000000,24.4,24.57,24.347,24.55,36580,0
+TWO_C.US,D,20180807,000000,24.55,24.552,24.5,24.552,32015,0
+TWO_C.US,D,20180808,000000,24.56,24.6,24.38,24.592,13009,0
+TWO_C.US,D,20180809,000000,24.54,24.55,24.491,24.51,18115,0
+TWO_C.US,D,20180810,000000,24.54,24.65,24.54,24.65,18989,0
+TWO_C.US,D,20180813,000000,24.63,24.65,24.58,24.65,7413,0
+TWO_C.US,D,20180814,000000,24.65,24.71,24.58,24.71,15940,0
+TWO_C.US,D,20180815,000000,24.6927,24.79,24.6927,24.789,2325,0
+TWO_C.US,D,20180816,000000,24.72,24.89,24.72,24.89,5872,0
+TWO_C.US,D,20180817,000000,24.9,24.97,24.821,24.949,19001,0
+TWO_C.US,D,20180820,000000,24.85,24.9644,24.85,24.9382,15908,0
+TWO_C.US,D,20180821,000000,24.91,24.92,24.84,24.87,31413,0
+TWO_C.US,D,20180822,000000,24.82,24.97,24.8,24.871,64692,0
+TWO_C.US,D,20180823,000000,24.9,24.9349,24.864,24.93,28253,0
+TWO_C.US,D,20180824,000000,24.93,24.98,24.92,24.98,22698,0
+TWO_C.US,D,20180827,000000,25,25.04,24.97,25.03,14166,0
+TWO_C.US,D,20180828,000000,25.04,25.32,25.02,25.32,146671,0
+TWO_C.US,D,20180829,000000,25.19,25.2899,25.086,25.23,31545,0
+TWO_C.US,D,20180830,000000,25.25,25.25,25.05,25.13,12432,0
+TWO_C.US,D,20180831,000000,25.11,25.24,25.0338,25.24,8720,0
+TWO_C.US,D,20180904,000000,25.06,25.17,24.91,25.05,16829,0
+TWO_C.US,D,20180905,000000,24.9269,25.002,24.9269,24.95,14000,0
+TWO_C.US,D,20180906,000000,24.99,25,24.87,24.96,31779,0
+TWO_C.US,D,20180907,000000,24.8699,24.92,24.761,24.85,26071,0
+TWO_C.US,D,20180910,000000,24.85,25.07,24.85,25,19511,0
+TWO_C.US,D,20180911,000000,25.07,25.24,25.02,25.02,74576,0
+TWO_C.US,D,20180912,000000,25.02,25.024,24.831,25,22565,0
+TWO_C.US,D,20180913,000000,25.0473,25.0473,24.96,25,134761,0
+TWO_C.US,D,20180914,000000,25.015,25.015,24.9,24.99,51174,0
+TWO_C.US,D,20180917,000000,24.99,25.026,24.78,24.8,29339,0
+TWO_C.US,D,20180918,000000,24.95,25.05,24.7601,24.85,59238,0
+TWO_C.US,D,20180919,000000,24.94,24.94,24.65,24.65,21013,0
+TWO_C.US,D,20180920,000000,24.75,24.75,24.53,24.6,12746,0
+TWO_C.US,D,20180921,000000,24.607,24.6461,24.53,24.53,7644,0
+TWO_C.US,D,20180924,000000,24.6,24.72,24.6,24.66,5986,0
+TWO_C.US,D,20180925,000000,24.7373,24.92,24.6936,24.7,22331,0
+TWO_C.US,D,20180926,000000,24.83,24.87,24.7,24.74,24935,0
+TWO_C.US,D,20180927,000000,24.75,24.8499,24.67,24.73,21323,0
+TWO_C.US,D,20180928,000000,24.68,24.8504,24.6,24.61,44257,0
+TWO_C.US,D,20181001,000000,24.79,24.8899,24.53,24.59,36273,0
+TWO_C.US,D,20181002,000000,24.6794,24.788,24.52,24.68,22831,0
+TWO_C.US,D,20181003,000000,24.68,24.7773,24.4,24.43,42715,0
+TWO_C.US,D,20181004,000000,24.41,24.65,24.3101,24.41,35403,0
+TWO_C.US,D,20181005,000000,24.44,24.58,24.32,24.32,11312,0
+TWO_C.US,D,20181008,000000,24.41,24.49,24.31,24.365,12460,0
+TWO_C.US,D,20181009,000000,24.5079,24.58,24.41,24.5361,8990,0
+TWO_C.US,D,20181010,000000,24.54,24.58,24.42,24.58,9586,0
+TWO_C.US,D,20181011,000000,24.19,24.19,23.93,23.98,49411,0
+TWO_C.US,D,20181012,000000,24,24.04,23.8,24.04,21794,0
+TWO_C.US,D,20181015,000000,24,24.025,23.7,23.7,26051,0
+TWO_C.US,D,20181016,000000,23.74,23.79,23.53,23.68,40673,0
+TWO_C.US,D,20181017,000000,23.8,23.91,23.7095,23.74,23729,0
+TWO_C.US,D,20181018,000000,23.84,23.91,23.7101,23.74,30121,0
+TWO_C.US,D,20181019,000000,23.7707,23.91,23.7,23.74,43071,0
+TWO_C.US,D,20181022,000000,23.88,24.04,23.785,24.04,8005,0
+TWO_C.US,D,20181023,000000,23.93,24.01,23.93,24,137925,0
+TWO_C.US,D,20181024,000000,24,24.04,24,24.02,265179,0
+TWO_C.US,D,20181025,000000,24.0517,24.13,23.9201,24,123162,0
+TWO_C.US,D,20181026,000000,24.03,24.1,23.96,24.01,15522,0
+TWO_C.US,D,20181029,000000,24.14,24.14,23.9322,24.02,19143,0
+TWO_C.US,D,20181030,000000,24.0888,24.2773,24.02,24.2773,19261,0
+TWO_C.US,D,20181031,000000,24.255,24.309,24.16,24.309,17989,0
+TWO_C.US,D,20181101,000000,24.295,24.3997,24.295,24.395,3513,0
+TWO_C.US,D,20181102,000000,24.4,24.4017,24.26,24.33,178472,0
+TWO_C.US,D,20181105,000000,24.24,24.27,24.17,24.27,91306,0
+TWO_C.US,D,20181106,000000,24.11,24.4,24.11,24.3054,14497,0
+TWO_C.US,D,20181107,000000,24.44,24.44,24.28,24.28,11207,0
+TWO_C.US,D,20181108,000000,24.4,24.42,24.24,24.32,10711,0
+TWO_C.US,D,20181109,000000,24.2539,24.3786,24.24,24.35,5222,0
+TWO_C.US,D,20181112,000000,24.24,24.35,24.24,24.2849,2328,0
+TWO_C.US,D,20181113,000000,24.3282,24.4,24.28,24.305,166863,0
+TWO_C.US,D,20181114,000000,24.2501,24.4,24.25,24.25,111149,0
+TWO_C.US,D,20181115,000000,24.25,24.27,24.1797,24.2,3618,0
+TWO_C.US,D,20181116,000000,24.1791,24.2115,24.12,24.2074,11064,0
+TWO_C.US,D,20181119,000000,24.24,24.3851,24.2,24.2,6543,0
+TWO_C.US,D,20181120,000000,24.1396,24.19,24.1,24.19,21542,0
+TWO_C.US,D,20181121,000000,24.22,24.24,24.18,24.21,43133,0
+TWO_C.US,D,20181123,000000,24.25,24.2808,24.25,24.26,6263,0
+TWO_C.US,D,20181126,000000,24.36,24.369,24.04,24.24,55293,0
+TWO_C.US,D,20181127,000000,24.11,24.26,24.01,24.23,27536,0
+TWO_C.US,D,20181128,000000,24.2252,24.25,24.04,24.16,113221,0
+TWO_C.US,D,20181129,000000,24.135,24.23,24.05,24.15,27501,0
+TWO_C.US,D,20181130,000000,24.06,24.209,24.05,24.15,20086,0
+TWO_C.US,D,20181203,000000,24.25,24.3503,24.18,24.18,1421,0
+TWO_C.US,D,20181204,000000,24.16,24.3574,24.16,24.18,10939,0
+TWO_C.US,D,20181206,000000,24.06,24.24,24.06,24.19,11154,0
+TWO_C.US,D,20181207,000000,24.2879,24.3151,24.17,24.18,6943,0
+TWO_C.US,D,20181210,000000,24.18,24.213,24.01,24.13,16922,0
+TWO_C.US,D,20181211,000000,24.18,24.18,24.019,24.12,16271,0
+TWO_C.US,D,20181212,000000,24.06,24.14,24.05,24.11,15898,0
+TWO_C.US,D,20181213,000000,24.05,24.139,23.96,24.045,21165,0
+TWO_C.US,D,20181214,000000,24.175,24.35,24,24.0312,13419,0
+TWO_C.US,D,20181217,000000,24,24.0017,23.87,23.95,58998,0
+TWO_C.US,D,20181218,000000,24.18,24.18,23.71,23.86,59521,0
+TWO_C.US,D,20181219,000000,23.782,23.8739,23.67,23.87,21655,0
+TWO_C.US,D,20181220,000000,23.73,23.85,23.31,23.59,53226,0
+TWO_C.US,D,20181221,000000,23.7,23.7,22.7308,23.53,48062,0
+TWO_C.US,D,20181224,000000,23.15,23.4,22.93,23.4,14352,0
+TWO_C.US,D,20181226,000000,23.31,23.7001,23.31,23.7001,10027,0
+TWO_C.US,D,20181227,000000,23.32,23.71,23.28,23.7,15282,0
+TWO_C.US,D,20181228,000000,23.07,23.9,23.07,23.85,64595,0
+TWO_C.US,D,20181231,000000,23.8,24.01,23.54,23.97,17594,0
+TWO_C.US,D,20190102,000000,23.8031,24.09,23.69,23.92,11468,0
+TWO_C.US,D,20190103,000000,23.92,24.08,23.92,24.03,16174,0
+TWO_C.US,D,20190104,000000,24.03,24.031,23.86,23.98,21486,0
+TWO_C.US,D,20190107,000000,24,24.08,23.99,23.99,116686,0
+TWO_C.US,D,20190108,000000,24,24.12,23.92,23.96,20211,0
+TWO_C.US,D,20190109,000000,24.05,24.13,24,24.009,9168,0
+TWO_C.US,D,20190110,000000,23.74,23.74,23.33,23.74,18333,0
+TWO_C.US,D,20190111,000000,23.53,23.68,23.45,23.65,19640,0
+TWO_C.US,D,20190114,000000,23.5996,23.62,23.51,23.6,4517,0
+TWO_C.US,D,20190115,000000,23.5284,23.65,23.451,23.51,14642,0
+TWO_C.US,D,20190116,000000,23.55,23.55,23.18,23.44,25539,0
+TWO_C.US,D,20190117,000000,23.3,23.61,23.3,23.61,7548,0
+TWO_C.US,D,20190118,000000,23.7,23.7,23.61,23.7,27965,0
+TWO_C.US,D,20190122,000000,23.63,23.6834,23.5227,23.59,39938,0
+TWO_C.US,D,20190123,000000,23.59,23.62,23.4331,23.55,32101,0
+TWO_C.US,D,20190124,000000,23.72,23.9899,23.49,23.54,55318,0
+TWO_C.US,D,20190125,000000,23.67,23.78,23.4701,23.7,23668,0
+TWO_C.US,D,20190128,000000,23.64,23.7153,23.39,23.58,84108,0
+TWO_C.US,D,20190129,000000,23.61,23.65,23.6,23.65,7446,0
+TWO_C.US,D,20190130,000000,23.6499,23.99,23.5,23.93,83029,0
+TWO_C.US,D,20190131,000000,23.95,24.06,23.92,24.05,27470,0
+TWO_C.US,D,20190201,000000,24.03,24.03,23.89,24.03,13482,0
+TWO_C.US,D,20190204,000000,23.9992,24.01,23.9992,24,2690,0
+TWO_C.US,D,20190205,000000,24.0021,24.22,23.9,23.9,17077,0
+TWO_C.US,D,20190206,000000,23.88,24.1186,23.88,23.99,15336,0
+TWO_C.US,D,20190207,000000,23.9141,23.92,23.71,23.89,21778,0
+TWO_C.US,D,20190208,000000,23.8667,23.9771,23.81,23.9,6262,0
+TWO_C.US,D,20190211,000000,23.95,23.99,23.822,23.938,3609,0
+TWO_C.US,D,20190212,000000,23.9,24.0999,23.9,24.01,9584,0
+TWO_C.US,D,20190213,000000,24.03,24.1,23.925,24.1,44556,0
+TWO_C.US,D,20190214,000000,24.005,24.1,23.997,24.0001,8987,0
+TWO_C.US,D,20190215,000000,23.9672,24.15,23.94,23.99,9089,0
+TWO_C.US,D,20190219,000000,24.0201,24.12,24.0201,24.05,7868,0
+TWO_C.US,D,20190220,000000,24.0021,24.12,23.99,24.12,48728,0
+TWO_C.US,D,20190221,000000,24,24.02,24,24.0187,3100,0
+TWO_C.US,D,20190222,000000,24.075,24.1907,24,24.09,74277,0
+TWO_C.US,D,20190225,000000,24.1148,24.18,23.95,23.95,34294,0
+TWO_C.US,D,20190226,000000,24.02,24.1654,24.0167,24.13,9155,0
+TWO_C.US,D,20190227,000000,24.1,24.1,24.01,24.05,6349,0
+TWO_C.US,D,20190228,000000,24.015,24.18,23.85,24.17,24447,0
+TWO_C.US,D,20190301,000000,24.27,24.28,24.2,24.26,10875,0
+TWO_C.US,D,20190304,000000,24.18,24.28,24.01,24.27,7361,0
+TWO_C.US,D,20190305,000000,24.14,24.31,24.105,24.31,28703,0
+TWO_C.US,D,20190306,000000,24.2205,24.2205,24.08,24.14,23412,0
+TWO_C.US,D,20190307,000000,24.1,24.1999,24.03,24.0911,6927,0
+TWO_C.US,D,20190308,000000,24.09,24.2,24.09,24.16,5592,0
+TWO_C.US,D,20190311,000000,24.18,24.2,24.16,24.18,14917,0
+TWO_C.US,D,20190312,000000,24.1516,24.24,24.1113,24.17,11466,0
+TWO_C.US,D,20190313,000000,24.16,24.3499,24.16,24.3499,11060,0
+TWO_C.US,D,20190314,000000,24.2253,24.25,24.209,24.23,7925,0
+TWO_C.US,D,20190315,000000,24.2391,24.35,24.2391,24.25,5756,0
+TWO_C.US,D,20190318,000000,24.35,24.39,24.32,24.32,40334,0
+TWO_C.US,D,20190319,000000,24.47,24.47,24.255,24.3,7405,0
+TWO_C.US,D,20190320,000000,24.44,24.44,24.29,24.29,4360,0
+TWO_C.US,D,20190321,000000,24.42,24.48,24.39,24.43,17866,0
+TWO_C.US,D,20190322,000000,24.4038,24.5,24.32,24.32,4834,0
+TWO_C.US,D,20190325,000000,24.45,24.4838,24.39,24.39,1440,0
+TWO_C.US,D,20190326,000000,24.45,24.47,24.32,24.33,17611,0
+TWO_C.US,D,20190327,000000,24.4191,24.4191,24.16,24.3,30011,0
+TWO_C.US,D,20190328,000000,24.5,24.5,24.23,24.43,26964,0
+TWO_C.US,D,20190329,000000,24.47,24.5,24.27,24.27,104877,0
+TWO_C.US,D,20190401,000000,24.34,24.56,24.34,24.55,30666,0
+TWO_C.US,D,20190402,000000,24.55,24.7609,24.45,24.72,47750,0
+TWO_C.US,D,20190403,000000,24.8,24.96,24.7,24.84,23959,0
+TWO_C.US,D,20190404,000000,24.8999,24.9412,24.6701,24.8941,20299,0
+TWO_C.US,D,20190405,000000,24.9318,24.9318,24.73,24.83,27507,0
+TWO_C.US,D,20190408,000000,24.83,24.906,24.7,24.79,35243,0
+TWO_C.US,D,20190409,000000,24.8,24.8,24.69,24.75,5756,0
+TWO_C.US,D,20190410,000000,24.75,24.8,24.64,24.7,110717,0
+TWO_C.US,D,20190411,000000,24.3,24.3919,24.16,24.26,29046,0
+TWO_C.US,D,20190412,000000,24.29,24.5,24.242,24.49,227384,0
+TWO_C.US,D,20190415,000000,24.3027,24.48,24.25,24.25,81850,0
+TWO_C.US,D,20190416,000000,24.25,24.2892,24.17,24.17,105330,0
+TWO_C.US,D,20190417,000000,24.22,24.22,24.06,24.12,93171,0
+TWO_C.US,D,20190418,000000,24.21,24.21,24.03,24.05,66895,0
+TWO_C.US,D,20190422,000000,24.09,24.09,24.03,24.05,5030,0
+TWO_C.US,D,20190423,000000,24.05,24.19,24.05,24.19,14080,0
+TWO_C.US,D,20190424,000000,24.1985,24.26,24.16,24.22,10809,0
+TWO_C.US,D,20190425,000000,24.18,24.27,24.17,24.25,9651,0
+TWO_C.US,D,20190426,000000,24.25,24.25,24.14,24.25,17603,0
+TWO_C.US,D,20190429,000000,24.29,24.46,24.2635,24.34,26869,0
+TWO_C.US,D,20190430,000000,24.3872,24.72,24.3711,24.72,56468,0
+TWO_C.US,D,20190501,000000,24.56,24.85,24.56,24.71,16304,0
+TWO_C.US,D,20190502,000000,24.7487,24.75,24.62,24.73,12158,0
+TWO_C.US,D,20190503,000000,24.6923,24.7266,24.6201,24.72,3408,0
+TWO_C.US,D,20190506,000000,24.57,24.89,24.57,24.82,8778,0
+TWO_C.US,D,20190507,000000,24.73,24.8499,24.73,24.8328,11637,0
+TWO_C.US,D,20190508,000000,24.87,24.87,24.8,24.8554,27628,0
+TWO_C.US,D,20190509,000000,24.8,24.8897,24.8,24.84,27836,0
+TWO_C.US,D,20190510,000000,24.75,24.88,24.75,24.88,4440,0
+TWO_C.US,D,20190513,000000,24.8,24.859,24.78,24.84,14314,0
+TWO_C.US,D,20190514,000000,24.8195,24.88,24.8195,24.86,28120,0
+TWO_C.US,D,20190515,000000,24.8274,24.92,24.8274,24.92,43749,0
+TWO_C.US,D,20190516,000000,24.91,24.99,24.9,24.99,12143,0
+TWO_C.US,D,20190517,000000,24.9105,24.9105,24.6,24.7,17972,0
+TWO_C.US,D,20190520,000000,24.7,24.84,24.7,24.75,21801,0
+TWO_C.US,D,20190521,000000,24.7349,24.86,24.7349,24.83,10011,0
+TWO_C.US,D,20190522,000000,24.9,24.9327,24.792,24.9,9952,0
+TWO_C.US,D,20190523,000000,24.9,25,24.88,24.9,26433,0
+TWO_C.US,D,20190524,000000,24.9,24.97,24.9,24.97,2885,0
+TWO_C.US,D,20190528,000000,24.9699,24.9699,24.81,24.94,44769,0
+TWO_C.US,D,20190529,000000,24.9,24.96,24.9,24.92,28040,0
+TWO_C.US,D,20190530,000000,24.97,25,24.88,24.97,7838,0
+TWO_C.US,D,20190531,000000,24.9,24.995,24.64,24.7,119312,0
+TWO_C.US,D,20190603,000000,24.75,24.88,24.7,24.8707,12165,0
+TWO_C.US,D,20190604,000000,24.92,25,24.92,24.98,13850,0
+TWO_C.US,D,20190605,000000,24.98,25.01,24.87,25,140374,0
+TWO_C.US,D,20190606,000000,25,25.02,24.92,25.02,116846,0
+TWO_C.US,D,20190607,000000,25.029,25.08,25.02,25.08,18546,0
+TWO_C.US,D,20190610,000000,25.07,25.08,25.0054,25.05,29361,0
+TWO_C.US,D,20190611,000000,25.0355,25.06,24.98,25.02,14950,0
+TWO_C.US,D,20190612,000000,25,25.05,24.97,25.05,7461,0
+TWO_C.US,D,20190613,000000,25.06,25.06,24.9,25.05,42636,0
+TWO_C.US,D,20190614,000000,25.0064,25.05,25.001,25.05,11565,0
+TWO_C.US,D,20190617,000000,25.06,25.2,25.05,25.11,78266,0
+TWO_C.US,D,20190618,000000,25.16,25.16,25,25.07,53672,0
+TWO_C.US,D,20190619,000000,25.04,25.1,25,25.1,49728,0
+TWO_C.US,D,20190620,000000,25.089,25.09,24.99,25.04,90797,0
+TWO_C.US,D,20190621,000000,25.04,25.11,24.92,25.09,252847,0
+TWO_C.US,D,20190624,000000,25.08,25.09,25.055,25.06,1782,0
+TWO_C.US,D,20190625,000000,25.12,25.12,24.83,25.02,49909,0
+TWO_C.US,D,20190626,000000,25,25.03,24.91,24.98,49781,0
+TWO_C.US,D,20190627,000000,25.04,25.04,24.94,25,18880,0
+TWO_C.US,D,20190628,000000,25.049,25.0492,24.95,24.95,72032,0
+TWO_C.US,D,20190701,000000,25.05,25.18,25.05,25.18,10610,0
+TWO_C.US,D,20190702,000000,25.151,25.43,25.151,25.35,24918,0
+TWO_C.US,D,20190703,000000,25.3941,25.3941,25.3724,25.3724,1431,0
+TWO_C.US,D,20190705,000000,25.3231,25.38,25.2501,25.38,5934,0
+TWO_C.US,D,20190708,000000,25.35,25.44,25.21,25.4399,22588,0
+TWO_C.US,D,20190709,000000,25.45,25.54,25.2,25.46,32159,0
+TWO_C.US,D,20190710,000000,25.7,25.7,25.36,25.47,11479,0
+TWO_C.US,D,20190711,000000,25.2,25.2,24.95,25.05,27367,0
+TWO_C.US,D,20190712,000000,25.0455,25.11,24.92,24.96,9820,0
+TWO_C.US,D,20190715,000000,24.983,25.09,24.92,25,23358,0
+TWO_C.US,D,20190716,000000,25.14,25.14,24.88,24.98,24456,0
+TWO_C.US,D,20190717,000000,25,25.14,25,25.06,12014,0
+TWO_C.US,D,20190718,000000,25.0926,25.1067,25,25.01,13245,0
+TWO_C.US,D,20190719,000000,25.1186,25.14,25.01,25.03,19998,0
+TWO_C.US,D,20190722,000000,25.1099,25.1099,24.96,24.96,11394,0
+TWO_C.US,D,20190723,000000,25.15,25.1687,24.78,24.95,54155,0
+TWO_C.US,D,20190724,000000,24.95,25.1,24.93,25.08,19592,0
+TWO_C.US,D,20190725,000000,25.1095,25.18,24.98,25.01,17018,0
+TWO_C.US,D,20190726,000000,25.08,25.18,25.08,25.12,4061,0
+TWO_C.US,D,20190729,000000,25.2,25.2,24.96,25.05,48998,0
+TWO_C.US,D,20190730,000000,25.08,25.1227,25.0052,25.12,19546,0
+TWO_C.US,D,20190731,000000,25.18,25.38,25.14,25.2,77371,0
+TWO_C.US,D,20190801,000000,25.37,25.37,25,25.22,53642,0
+TWO_C.US,D,20190802,000000,25.245,25.25,25.1609,25.24,17482,0
+TWO_C.US,D,20190805,000000,25.25,25.4423,25.1675,25.33,63177,0
+TWO_C.US,D,20190806,000000,25.36,25.36,25.32,25.34,48108,0
+TWO_C.US,D,20190807,000000,25.335,25.42,25.335,25.36,43761,0
+TWO_C.US,D,20190808,000000,25.4176,25.5008,25.34,25.4043,1062834,0
+TWO_C.US,D,20190809,000000,25.4,25.57,25.4,25.5014,30212,0
+TWO_C.US,D,20190812,000000,25.55,25.55,25.47,25.55,93433,0
+TWO_C.US,D,20190813,000000,25.51,25.81,25.51,25.66,101420,0
+TWO_C.US,D,20190814,000000,25.74,25.85,25.71,25.76,179609,0
+TWO_C.US,D,20190815,000000,25.85,25.85,25.7,25.75,52579,0
+TWO_C.US,D,20190816,000000,25.73,25.85,25.63,25.66,26556,0
+TWO_C.US,D,20190819,000000,25.89,25.89,25.7584,25.82,29784,0
+TWO_C.US,D,20190820,000000,25.75,25.75,25.621,25.71,27333,0
+TWO_C.US,D,20190821,000000,25.7,25.8513,25.7,25.8,50753,0
+TWO_C.US,D,20190822,000000,25.68,25.8,25.68,25.8,21697,0
+TWO_C.US,D,20190823,000000,25.8,25.8,25.63,25.63,17621,0
+TWO_C.US,D,20190826,000000,25.66,25.7853,25.64,25.65,17254,0
+TWO_C.US,D,20190827,000000,25.65,25.69,25.57,25.69,25144,0
+TWO_C.US,D,20190828,000000,25.56,25.91,25.5539,25.8,20500,0
+TWO_C.US,D,20190829,000000,25.6984,25.78,25.63,25.63,21659,0
+TWO_C.US,D,20190830,000000,25.68,25.78,25.52,25.55,70191,0
+TWO_C.US,D,20190903,000000,25.56,25.76,25.56,25.7,12903,0
+TWO_C.US,D,20190904,000000,25.7,25.76,25.68,25.76,190755,0
+TWO_C.US,D,20190905,000000,25.7,25.7,25.64,25.69,9320,0
+TWO_C.US,D,20190906,000000,25.725,25.75,25.7,25.73,16789,0
+TWO_C.US,D,20190909,000000,25.8,25.8,25.56,25.6,7480,0
+TWO_C.US,D,20190910,000000,25.6,25.65,25.54,25.61,7708,0
+TWO_C.US,D,20190911,000000,25.51,25.61,25.41,25.61,23503,0
+TWO_C.US,D,20190912,000000,25.41,25.5405,25.4,25.4,6995,0
+TWO_C.US,D,20190913,000000,25.4071,25.5512,25.3,25.4,22879,0
+TWO_C.US,D,20190916,000000,25.34,25.4922,25.3,25.395,15933,0
+TWO_C.US,D,20190917,000000,25.36,25.51,25.36,25.5,14223,0
+TWO_C.US,D,20190918,000000,25.4794,25.6324,25.4794,25.55,15055,0
+TWO_C.US,D,20190919,000000,25.555,25.61,25.555,25.61,24409,0
+TWO_C.US,D,20190920,000000,25.61,25.74,25.6,25.62,73136,0
+TWO_C.US,D,20190923,000000,25.6353,25.74,25.6353,25.64,13338,0
+TWO_C.US,D,20190924,000000,25.65,25.74,25.65,25.74,8393,0
+TWO_C.US,D,20190925,000000,25.74,25.88,25.74,25.88,9698,0
+TWO_C.US,D,20190926,000000,25.8658,25.96,25.69,25.96,6796,0
+TWO_C.US,D,20190927,000000,25.9,25.98,25.75,25.78,13962,0
+TWO_C.US,D,20190930,000000,25.8586,25.96,25.7,25.92,51397,0
+TWO_C.US,D,20191001,000000,25.9404,25.95,25.558,25.64,67627,0
+TWO_C.US,D,20191002,000000,25.64,25.64,25.49,25.525,26878,0
+TWO_C.US,D,20191003,000000,25.6223,25.85,25.44,25.85,22205,0
+TWO_C.US,D,20191004,000000,25.84,25.96,25.75,25.96,14168,0
+TWO_C.US,D,20191007,000000,25.65,25.98,25.65,25.94,14228,0
+TWO_C.US,D,20191008,000000,25.9283,25.95,25.8,25.95,12734,0
+TWO_C.US,D,20191009,000000,25.8485,26,25.8485,26,10190,0
+TWO_C.US,D,20191010,000000,25.515,25.69,25.39,25.64,12750,0
+TWO_C.US,D,20191011,000000,25.379,25.74,25.379,25.65,9778,0
+TWO_C.US,D,20191014,000000,25.7476,25.98,25.7476,25.97,14012,0
+TWO_C.US,D,20191015,000000,25.73,25.95,25.71,25.792,137553,0
+TWO_C.US,D,20191016,000000,25.95,25.9695,25.75,25.77,57641,0
+TWO_C.US,D,20191017,000000,25.7415,25.89,25.58,25.58,22012,0
+TWO_C.US,D,20191018,000000,25.95,25.95,25.67,25.78,66049,0
+TWO_C.US,D,20191021,000000,25.85,25.85,25.66,25.66,4956,0
+TWO_C.US,D,20191022,000000,25.57,25.7633,25.37,25.481,24018,0
+TWO_C.US,D,20191023,000000,25.52,25.64,25.39,25.62,30772,0
+TWO_C.US,D,20191024,000000,25.61,25.735,25.575,25.65,21739,0
+TWO_C.US,D,20191025,000000,25.56,25.76,25.5378,25.66,10992,0
+TWO_C.US,D,20191028,000000,25.8,25.81,25.63,25.81,8110,0
+TWO_C.US,D,20191029,000000,25.81,25.89,25.7,25.77,16899,0
+TWO_C.US,D,20191030,000000,25.87,25.9,25.62,25.722,128471,0
+TWO_C.US,D,20191031,000000,25.757,25.95,25.63,25.63,95967,0
+TWO_C.US,D,20191101,000000,25.7399,25.84,25.73,25.83,8719,0
+TWO_C.US,D,20191104,000000,25.85,25.9,25.82,25.89,11633,0
+TWO_C.US,D,20191105,000000,25.89,25.94,25.68,25.92,26357,0
+TWO_C.US,D,20191106,000000,25.93,25.97,25.87,25.88,14381,0
+TWO_C.US,D,20191107,000000,25.8812,25.95,25.75,25.85,26194,0
+TWO_C.US,D,20191108,000000,25.8312,25.8456,25.77,25.78,22151,0
+TWO_C.US,D,20191111,000000,25.82,25.82,25.7155,25.72,21665,0
+TWO_C.US,D,20191112,000000,25.72,25.72,25.67,25.69,14192,0
+TWO_C.US,D,20191113,000000,25.75,25.8944,25.7,25.8,23155,0
+TWO_C.US,D,20191114,000000,25.86,25.9697,25.67,25.9697,30073,0
+TWO_C.US,D,20191115,000000,25.9,25.9475,25.8166,25.9,5631,0
+TWO_C.US,D,20191118,000000,25.81,25.908,25.81,25.865,9082,0
+TWO_C.US,D,20191119,000000,25.9323,25.94,25.85,25.85,8402,0
+TWO_C.US,D,20191120,000000,25.83,25.95,25.82,25.95,11416,0
+TWO_C.US,D,20191121,000000,25.95,25.95,25.86,25.8779,50451,0
+TWO_C.US,D,20191122,000000,25.88,25.88,25.64,25.8,33172,0
+TWO_C.US,D,20191125,000000,25.875,25.94,25.8,25.94,4256,0
+TWO_C.US,D,20191126,000000,25.78,25.8777,25.78,25.8568,8643,0
+TWO_C.US,D,20191127,000000,25.87,25.87,25.8,25.81,16995,0
+TWO_C.US,D,20191129,000000,25.863,25.95,25.62,25.68,43849,0
+TWO_C.US,D,20191202,000000,25.71,25.77,25.5,25.5,9984,0
+TWO_C.US,D,20191203,000000,25.5,25.81,25.5,25.65,18733,0
+TWO_C.US,D,20191204,000000,25.8,25.8,25.561,25.59,170456,0
+TWO_C.US,D,20191205,000000,25.71,25.71,25.55,25.58,16041,0
+TWO_C.US,D,20191206,000000,25.59,25.63,25.5757,25.6,8291,0
+TWO_C.US,D,20191209,000000,25.65,25.6766,25.589,25.66,5118,0
+TWO_C.US,D,20191210,000000,25.7088,25.8,25.6917,25.8,8752,0
+TWO_C.US,D,20191211,000000,25.73,25.81,25.73,25.81,17146,0
+TWO_C.US,D,20191212,000000,25.78,25.95,25.78,25.88,16072,0
+TWO_C.US,D,20191213,000000,25.833,25.95,25.8,25.95,8998,0
+TWO_C.US,D,20191216,000000,25.88,25.95,25.81,25.82,17753,0
+TWO_C.US,D,20191217,000000,25.82,25.95,25.82,25.94,3347,0
+TWO_C.US,D,20191218,000000,25.9572,26.14,25.94,26.14,5597,0
+TWO_C.US,D,20191219,000000,26.1492,26.25,26.09,26.16,31248,0
+TWO_C.US,D,20191220,000000,25.9972,26.19,25.85,26.01,39366,0
+TWO_C.US,D,20191223,000000,26,26.1698,26,26.15,8872,0
+TWO_C.US,D,20191224,000000,26.15,26.325,26.09,26.09,1757,0
+TWO_C.US,D,20191226,000000,26.09,26.2722,26.08,26.2001,12284,0
+TWO_C.US,D,20191227,000000,26.2199,26.34,26.1902,26.25,12408,0
+TWO_C.US,D,20191230,000000,26.2413,26.3134,26.1428,26.2,9513,0
+TWO_C.US,D,20191231,000000,26.24,26.24,26.1,26.13,18634,0
+TWO_C.US,D,20200102,000000,26.33,26.49,26.21,26.415,16869,0
+TWO_C.US,D,20200103,000000,26.4094,26.56,26.39,26.5,17127,0
+TWO_C.US,D,20200106,000000,26.3,26.5,26.3,26.4,21023,0
+TWO_C.US,D,20200107,000000,26.41,26.54,26.4,26.5,18557,0
+TWO_C.US,D,20200108,000000,26.53,26.6,26.5,26.5323,53840,0
+TWO_C.US,D,20200109,000000,26.16,26.16,25.93,25.975,54455,0
+TWO_C.US,D,20200110,000000,26.05,26.11,25.945,26.05,34100,0
+TWO_C.US,D,20200113,000000,26.0435,26.07,26.03,26.07,16583,0
+TWO_C.US,D,20200114,000000,26.0059,26.0939,25.9432,25.95,36003,0
+TWO_C.US,D,20200115,000000,26,26.24,26,26.14,18879,0
+TWO_C.US,D,20200116,000000,26.16,26.16,26.0584,26.08,10044,0
+TWO_C.US,D,20200117,000000,26.1193,26.3,26.1193,26.2597,6426,0
+TWO_C.US,D,20200121,000000,26.2802,26.38,26.15,26.3698,10324,0
+TWO_C.US,D,20200122,000000,26.3339,26.47,26.25,26.47,11383,0
+TWO_C.US,D,20200123,000000,26.35,26.44,26.35,26.44,4944,0
+TWO_C.US,D,20200124,000000,26.3075,26.65,26.3075,26.65,19196,0
+TWO_C.US,D,20200127,000000,26.65,26.65,26.4,26.5573,17735,0
+TWO_C.US,D,20200128,000000,26.552,26.5983,26.4498,26.52,15416,0
+TWO_C.US,D,20200129,000000,26.4654,26.82,26.4654,26.81,19992,0
+TWO_C.US,D,20200130,000000,26.73,26.8,26.715,26.77,14422,0
+TWO_C.US,D,20200131,000000,26.7905,26.835,26.64,26.64,20576,0
+TWO_C.US,D,20200203,000000,26.64,26.8025,26.64,26.6474,16661,0
+TWO_C.US,D,20200204,000000,26.62,26.75,26.62,26.71,11791,0
+TWO_C.US,D,20200205,000000,26.6164,26.75,26.6164,26.7,14297,0
+TWO_C.US,D,20200206,000000,26.64,26.7082,26.53,26.54,12215,0
+TWO_C.US,D,20200207,000000,26.56,26.69,26.46,26.46,41259,0
+TWO_C.US,D,20200210,000000,26.6,26.6,26.4001,26.435,7810,0
+TWO_C.US,D,20200211,000000,26.4,26.62,26.11,26.11,36167,0
+TWO_C.US,D,20200212,000000,26.2981,26.3,26.05,26.08,54742,0
+TWO_C.US,D,20200213,000000,26.0589,26.34,26.051,26.34,20801,0
+TWO_C.US,D,20200214,000000,26.34,26.34,26.1815,26.3057,10110,0
+TWO_C.US,D,20200218,000000,26.28,26.35,26.231,26.3,8566,0
+TWO_C.US,D,20200219,000000,26.2,26.41,26.08,26.08,11389,0
+TWO_C.US,D,20200220,000000,26.2362,26.41,26.11,26.41,8188,0
+TWO_C.US,D,20200221,000000,26.4,26.41,26.21,26.23,9756,0
+TWO_C.US,D,20200224,000000,26.22,26.41,26.1,26.1,12275,0
+TWO_C.US,D,20200225,000000,26.1428,26.42,25.38,25.38,31173,0
+TWO_C.US,D,20200226,000000,25.68,26.1,25.495,25.9496,23068,0
+TWO_C.US,D,20200227,000000,25.2596,25.722,25.2596,25.47,24405,0
+TWO_C.US,D,20200228,000000,25.353,25.9,24.96,25.63,55848,0
+TWO_C.US,D,20200302,000000,25.5,26.0314,25.15,25.8,14062,0
+TWO_C.US,D,20200303,000000,25.89,26.05,25.365,25.41,9226,0
+TWO_C.US,D,20200304,000000,26.16,26.1809,25.7062,26.1166,11271,0
+TWO_C.US,D,20200305,000000,26.05,26.1347,25.38,25.94,59902,0
+TWO_C.US,D,20200306,000000,25.19,25.8,25.15,25.8,26872,0
+TWO_C.US,D,20200309,000000,25.4791,25.4791,24.25,24.89,24100,0
+TWO_C.US,D,20200310,000000,25.19,25.2,24.0781,24.6,42585,0
+TWO_C.US,D,20200311,000000,24.41,24.41,22.157,23.8,35212,0
+TWO_C.US,D,20200312,000000,22.92,23,18.5,21,171673,0
+TWO_C.US,D,20200313,000000,21.05,21.66,19.71,20.99,42085,0
+TWO_C.US,D,20200316,000000,18.25,18.5,17.5,17.85,78821,0
+TWO_C.US,D,20200317,000000,18,18.1048,15.02,15.02,48030,0
+TWO_C.US,D,20200318,000000,14.97,14.99,7.56,8.81,89169,0
+TWO_C.US,D,20200319,000000,8.1,15.9336,8.1,14.8,92590,0
+TWO_C.US,D,20200320,000000,14.6,15.64,12.75,14.01,1186522,0
+TWO_C.US,D,20200323,000000,12.71,12.9,7.005,7.75,164506,0
+TWO_C.US,D,20200324,000000,7.95,8.15,6.9,7.925,309389,0
+TWO_C.US,D,20200325,000000,8.4,12.3217,8.1,11,600762,0
+TWO_C.US,D,20200326,000000,13,19.3,13,17.58,498844,0
+TWO_C.US,D,20200327,000000,16.1,17.39,15.46,16.93,295490,0
+TWO_C.US,D,20200330,000000,16.2,17.25,16.08,16.53,118082,0
+TWO_C.US,D,20200331,000000,16.08,16.76,15.35,15.35,104293,0
+TWO_C.US,D,20200401,000000,14.51,14.99,13.95,14.11,109998,0
+TWO_C.US,D,20200402,000000,14.02,15.02,13.995,14.06,66254,0
+TWO_C.US,D,20200403,000000,13.46,13.55,10.31,10.98,260201,0
+TWO_C.US,D,20200406,000000,12.4,15.12,12.4,14.165,570212,0
+TWO_C.US,D,20200407,000000,15.58,18.37,15.58,17.57,497284,0
+TWO_C.US,D,20200408,000000,18.19,19.25,18.19,19,259932,0
+TWO_C.US,D,20200409,000000,19.8,21.17,19.1,19.31,116112,0
+TWO_C.US,D,20200413,000000,19.57,19.57,18.3,19.05,54575,0
+TWO_C.US,D,20200414,000000,19.22,19.4995,18.55,19.22,87511,0
+TWO_C.US,D,20200415,000000,18.25,18.39,17.72,18,63034,0
+TWO_C.US,D,20200416,000000,17.9,18.52,17.3,17.59,53850,0
+TWO_C.US,D,20200417,000000,19.28,19.28,18.12,18.12,113986,0
+TWO_C.US,D,20200420,000000,17.86,18.1,17.628,17.92,81156,0
+TWO_C.US,D,20200421,000000,17.7,18.24,17.58,18.2,290443,0
+TWO_C.US,D,20200422,000000,18.8,18.8,17.87,17.92,311932,0
+TWO_C.US,D,20200423,000000,17.5001,18.34,17.5001,17.9,133585,0
+TWO_C.US,D,20200424,000000,17.82,18.091,17.7,17.9,50655,0
+TWO_C.US,D,20200427,000000,17.92,18.16,17.71,17.95,81171,0
+TWO_C.US,D,20200428,000000,18.16,18.535,18.02,18.12,166844,0
+TWO_C.US,D,20200429,000000,19,19,18.5,18.7,185610,0
+TWO_C.US,D,20200430,000000,18.1,19.15,18.1,19.09,113439,0
+TWO_C.US,D,20200501,000000,18.9,18.94,18.36,18.625,71471,0
+TWO_C.US,D,20200504,000000,18.99,18.99,18.52,18.58,34273,0
+TWO_C.US,D,20200505,000000,18.75,18.9535,18.68,18.77,112988,0
+TWO_C.US,D,20200506,000000,19.04,19.04,18.6042,18.79,25903,0
+TWO_C.US,D,20200507,000000,18.88,19.17,18.88,19.05,134401,0
+TWO_C.US,D,20200508,000000,19.05,19.31,19.05,19.3,27384,0
+TWO_C.US,D,20200511,000000,19.43,19.43,18.75,19.01,40495,0
+TWO_C.US,D,20200512,000000,19.1,19.15,18.89,18.94,204499,0
+TWO_C.US,D,20200513,000000,18.89,18.8999,18,18.25,44826,0
+TWO_C.US,D,20200514,000000,18,18.45,17.2793,18.31,101372,0
+TWO_C.US,D,20200515,000000,18.1,18.66,18.1,18.42,32727,0
+TWO_C.US,D,20200518,000000,18.9,19.2,18.88,19.1,241220,0
+TWO_C.US,D,20200519,000000,19.12,19.46,18.995,19.27,20253,0
+TWO_C.US,D,20200520,000000,19.29,19.77,19.29,19.72,124332,0
+TWO_C.US,D,20200521,000000,19.77,19.85,19.62,19.78,23281,0
+TWO_C.US,D,20200522,000000,19.75,19.75,19.45,19.51,16615,0
+TWO_C.US,D,20200526,000000,19.86,19.95,19.62,19.76,49236,0
+TWO_C.US,D,20200527,000000,19.76,19.7871,19.45,19.57,82437,0
+TWO_C.US,D,20200528,000000,19.69,19.95,19.36,19.37,61583,0
+TWO_C.US,D,20200529,000000,19.49,19.75,19.35,19.63,21866,0
+TWO_C.US,D,20200601,000000,19.5101,19.98,19.5101,19.73,60396,0
+TWO_C.US,D,20200602,000000,19.8,19.95,19.7,19.75,69637,0
+TWO_C.US,D,20200603,000000,19.85,20.33,19.8301,20.05,119033,0
+TWO_C.US,D,20200604,000000,20.05,20.71,20.05,20.68,58258,0
+TWO_C.US,D,20200605,000000,21.19,21.5,21,21.3,107980,0
+TWO_C.US,D,20200608,000000,21.49,21.95,21.295,21.79,81266,0
+TWO_C.US,D,20200609,000000,21.7,21.88,20.91,21.87,33173,0
+TWO_C.US,D,20200610,000000,21.58,21.88,21.15,21.65,40664,0
+TWO_C.US,D,20200611,000000,21.07,21.25,20.52,20.84,31717,0
+TWO_C.US,D,20200612,000000,21.37,21.56,20.33,20.885,42482,0
+TWO_C.US,D,20200615,000000,20.33,20.55,20.01,20.16,48524,0
+TWO_C.US,D,20200616,000000,20.55,21.47,20.11,20.21,31392,0
+TWO_C.US,D,20200617,000000,20.005,20.5399,20.005,20.36,32239,0
+TWO_C.US,D,20200618,000000,20.4,20.4,20.04,20.07,51316,0
+TWO_C.US,D,20200619,000000,20.5,21.05,20.05,20.19,248620,0
+TWO_C.US,D,20200622,000000,20.15,21,20.15,20.89,70849,0
+TWO_C.US,D,20200623,000000,21.05,21.11,20.9,21.06,49969,0
+TWO_C.US,D,20200624,000000,21,21,20.75,20.9,44229,0
+TWO_C.US,D,20200625,000000,20.85,21.06,20.83,20.89,30799,0
+TWO_C.US,D,20200626,000000,20.78,20.78,20.44,20.6,31703,0
+TWO_C.US,D,20200629,000000,20.6,20.88,20.24,20.7,139187,0
+TWO_C.US,D,20200630,000000,20.74,20.88,20.5,20.62,93770,0
+TWO_C.US,D,20200701,000000,20.65,20.85,20.56,20.56,21385,0
+TWO_C.US,D,20200702,000000,20.92,20.92,20.59,20.59,15122,0
+TWO_C.US,D,20200706,000000,20.64,20.9499,20.6,20.64,21370,0
+TWO_C.US,D,20200707,000000,20.6,20.63,20.4,20.43,40129,0
+TWO_C.US,D,20200708,000000,20.82,20.82,20.2,20.33,19364,0
+TWO_C.US,D,20200709,000000,20.07,20.07,19.53,19.6,43148,0
+TWO_C.US,D,20200710,000000,19.4257,19.5302,19.4,19.4799,9948,0
+TWO_C.US,D,20200713,000000,19.48,19.6,18.78,19.03,198838,0
+TWO_C.US,D,20200714,000000,18.812,19.0899,18.75,18.86,20853,0
+TWO_C.US,D,20200715,000000,18.91,19.53,18.71,19.53,74804,0
+TWO_C.US,D,20200716,000000,19.3,19.86,19.3,19.56,39141,0
+TWO_C.US,D,20200717,000000,19.59,19.65,19.37,19.65,32699,0
+TWO_C.US,D,20200720,000000,19.74,19.825,19.5,19.76,39751,0
+TWO_C.US,D,20200721,000000,19.95,19.97,19.75,19.88,32757,0
+TWO_C.US,D,20200722,000000,19.98,20.08,19.793,19.885,24962,0
+TWO_C.US,D,20200723,000000,19.89,20,19.87,20,14014,0
+TWO_C.US,D,20200724,000000,19.9,19.93,19.77,19.81,9119,0
+TWO_C.US,D,20200727,000000,20,20.1499,19.95,20.03,57939,0
+TWO_C.US,D,20200728,000000,20.2,20.2,19.98,20.07,44794,0
+TWO_C.US,D,20200729,000000,19.98,20.39,19.98,20.39,42705,0
+TWO_C.US,D,20200730,000000,20.3216,20.3216,20.03,20.17,23797,0
+TWO_C.US,D,20200731,000000,20.0164,20.5,19.95,19.97,159853,0
+TWO_C.US,D,20200803,000000,20.02,20.28,19.987,20.19,47089,0
+TWO_C.US,D,20200804,000000,20.41,20.41,19.88,19.9501,10660,0
+TWO_C.US,D,20200805,000000,19.98,20.15,19.95,20.15,143286,0
+TWO_C.US,D,20200806,000000,20.1,20.28,20.02,20.19,35667,0
+TWO_C.US,D,20200807,000000,20.03,20.3707,20.03,20.35,22889,0
+TWO_C.US,D,20200810,000000,20.5,20.87,20.5,20.87,40058,0
+TWO_C.US,D,20200811,000000,20.87,21.18,20.68,20.78,23554,0
+TWO_C.US,D,20200812,000000,20.9994,21.05,20.8,21.05,9073,0
+TWO_C.US,D,20200813,000000,20.9,21.15,20.79,20.81,23488,0
+TWO_C.US,D,20200814,000000,20.9409,21.19,20.89,21.1,8986,0
+TWO_C.US,D,20200817,000000,21.2,21.24,21.04,21.21,48001,0
+TWO_C.US,D,20200818,000000,21.2764,21.43,21.2764,21.34,12523,0
+TWO_C.US,D,20200819,000000,21.4024,21.45,21.2395,21.2395,10982,0
+TWO_C.US,D,20200820,000000,21.2,21.39,21.1162,21.18,30499,0
+TWO_C.US,D,20200821,000000,21.285,21.285,21.15,21.15,5828,0
+TWO_C.US,D,20200824,000000,21.25,21.294,21.165,21.26,11222,0
+TWO_C.US,D,20200825,000000,21.27,21.31,21.0645,21.3,7526,0
+TWO_C.US,D,20200826,000000,21.36,21.37,21.01,21.25,11675,0
+TWO_C.US,D,20200827,000000,21.24,21.3,21.2,21.21,12606,0
+TWO_C.US,D,20200828,000000,21.31,21.3348,21.24,21.25,5904,0
+TWO_C.US,D,20200831,000000,21.25,21.25,21.02,21.02,10657,0
+TWO_C.US,D,20200901,000000,21.25,21.25,21.02,21.15,25284,0
+TWO_C.US,D,20200902,000000,21.1591,21.1591,20.81,21.03,42969,0
+TWO_C.US,D,20200903,000000,20.94,21.15,20.59,20.73,79443,0
+TWO_C.US,D,20200904,000000,20.95,20.95,20.29,20.29,13028,0
+TWO_C.US,D,20200908,000000,20.45,20.5399,20.11,20.25,72312,0
+TWO_C.US,D,20200909,000000,20.35,20.42,20.11,20.2354,13774,0
+TWO_C.US,D,20200910,000000,20.17,20.2206,19.93,20.01,55006,0
+TWO_C.US,D,20200911,000000,20.9,20.9,19.91,20.1,77311,0
+TWO_C.US,D,20200914,000000,20.07,20.24,19.97,20.09,22230,0
+TWO_C.US,D,20200915,000000,20.1344,20.1375,20,20.05,22133,0
+TWO_C.US,D,20200916,000000,20.23,20.23,20.14,20.19,23625,0
+TWO_C.US,D,20200917,000000,20.09,20.1,19.87,19.87,57419,0
+TWO_C.US,D,20200918,000000,20,20.1,19.74,19.9,22964,0
+TWO_C.US,D,20200921,000000,19.87,19.88,19.6,19.7,11793,0
+TWO_C.US,D,20200922,000000,19.9,20.03,19.7,19.87,15438,0
+TWO_C.US,D,20200923,000000,20.04,20.06,19.5,19.5,47429,0
+TWO_C.US,D,20200924,000000,19.32,19.5899,19.06,19.4,35008,0
+TWO_C.US,D,20200925,000000,19.5,19.79,19.5,19.65,46575,0
+TWO_C.US,D,20200928,000000,20.49,20.49,19.82,19.82,54243,0
+TWO_C.US,D,20200929,000000,20.11,20.21,19.76,19.78,25000,0
+TWO_C.US,D,20200930,000000,19.63,19.715,19.49,19.52,122458,0
+TWO_C.US,D,20201001,000000,19.55,19.675,19.485,19.5,114333,0
+TWO_C.US,D,20201002,000000,19.47,19.5029,19.34,19.35,97924,0
+TWO_C.US,D,20201005,000000,19.38,19.51,19.3,19.38,143906,0
+TWO_C.US,D,20201006,000000,19.44,19.63,19.3,19.4,161638,0
+TWO_C.US,D,20201007,000000,19.4,19.67,19.38,19.49,73850,0
+TWO_C.US,D,20201008,000000,19.2,19.46,19.12,19.45,180347,0
+TWO_C.US,D,20201009,000000,19.45,19.68,19.27,19.27,85418,0
+TWO_C.US,D,20201012,000000,19.38,19.44,19.27,19.36,40716,0
+TWO_C.US,D,20201013,000000,19.3,19.34,19.2197,19.27,39436,0
+TWO_C.US,D,20201014,000000,19.37,19.37,19.2,19.23,40672,0
+TWO_C.US,D,20201015,000000,19.01,19.3799,19.01,19.37,35734,0
+TWO_C.US,D,20201016,000000,19.31,19.38,19.28,19.38,51972,0
+TWO_C.US,D,20201019,000000,19.38,19.4,19.3,19.37,18800,0
+TWO_C.US,D,20201020,000000,19.37,19.39,19.3201,19.36,10438,0
+TWO_C.US,D,20201021,000000,19.345,19.36,19.3,19.31,18331,0
+TWO_C.US,D,20201022,000000,19.3,19.39,19.28,19.35,26579,0
+TWO_C.US,D,20201023,000000,19.35,19.47,19.33,19.35,14218,0
+TWO_C.US,D,20201026,000000,19.35,19.4,19.28,19.35,24686,0
+TWO_C.US,D,20201027,000000,19.35,19.4,19.3478,19.35,50644,0
+TWO_C.US,D,20201028,000000,19.35,19.35,19.23,19.23,29352,0
+TWO_C.US,D,20201029,000000,19.35,19.35,19.15,19.19,25092,0
+TWO_C.US,D,20201030,000000,19.15,19.15,19.04,19.1,81472,0
+TWO_C.US,D,20201102,000000,19.16,19.28,19.116,19.15,6148,0
+TWO_C.US,D,20201103,000000,19.26,19.4,19.25,19.31,84454,0
+TWO_C.US,D,20201104,000000,19.38,20.41,19.38,20.21,255160,0
+TWO_C.US,D,20201105,000000,20.33,20.41,20.03,20.35,289739,0
+TWO_C.US,D,20201106,000000,20.1,20.45,20.1,20.44,78757,0
+TWO_C.US,D,20201109,000000,20.63,21.22,20.5501,21.18,59243,0
+TWO_C.US,D,20201110,000000,21.17,21.17,20.8,21.04,48251,0
+TWO_C.US,D,20201111,000000,21.04,21.23,20.9707,21.12,30120,0
+TWO_C.US,D,20201112,000000,20.86,21.1,20.74,20.81,25379,0
+TWO_C.US,D,20201113,000000,20.83,21.1,20.83,21.1,53640,0
+TWO_C.US,D,20201116,000000,21.21,21.45,21.19,21.35,43392,0
+TWO_C.US,D,20201117,000000,21.4,21.84,21.38,21.6,47272,0
+TWO_C.US,D,20201118,000000,21.63,21.9,21.53,21.53,63508,0
+TWO_C.US,D,20201119,000000,21.7,21.7,21.22,21.3,29858,0
+TWO_C.US,D,20201120,000000,21.27,21.27,21.1014,21.18,15495,0
+TWO_C.US,D,20201123,000000,21.2,21.75,21.18,21.18,45092,0
+TWO_C.US,D,20201124,000000,21.39,21.855,21.35,21.46,24868,0
+TWO_C.US,D,20201125,000000,21.57,21.7499,21.47,21.47,24329,0
+TWO_C.US,D,20201127,000000,21.47,21.8263,21.45,21.6963,23053,0
+TWO_C.US,D,20201130,000000,21.85,21.87,21.65,21.7,61300,0
+TWO_C.US,D,20201201,000000,21.7,21.999,21.7,21.85,27764,0
+TWO_C.US,D,20201202,000000,21.85,21.88,21.7,21.7,28804,0
+TWO_C.US,D,20201203,000000,21.71,21.83,21.65,21.73,60647,0
+TWO_C.US,D,20201204,000000,21.7,21.793,21.465,21.65,72867,0
+TWO_C.US,D,20201207,000000,21.7,21.88,21.6,21.8,20241,0
+TWO_C.US,D,20201208,000000,21.91,22,21.86,21.89,70184,0
+TWO_C.US,D,20201209,000000,21.98,22.05,21.8,21.9,72771,0
+TWO_C.US,D,20201210,000000,21.76,21.95,21.76,21.83,58230,0
+TWO_C.US,D,20201211,000000,21.99,22.03,21.84,22,32893,0
+TWO_C.US,D,20201214,000000,21.93,22.1,21.83,21.9,57828,0
+TWO_C.US,D,20201215,000000,21.95,22,21.87,22,81719,0
+TWO_C.US,D,20201216,000000,21.95,22.43,21.91,22.38,100058,0
+TWO_C.US,D,20201217,000000,22.33,22.57,22.31,22.45,36143,0
+TWO_C.US,D,20201218,000000,22.4,22.4,22.26,22.4,18506,0
+TWO_C.US,D,20201221,000000,22.28,22.44,22.1,22.34,32025,0
+TWO_C.US,D,20201222,000000,22.32,22.45,22.12,22.27,47260,0
+TWO_C.US,D,20201223,000000,22.28,22.65,22.28,22.63,30735,0
+TWO_C.US,D,20201224,000000,22.65,22.76,22.42,22.76,20910,0
+TWO_C.US,D,20201228,000000,22.6,22.85,22.6,22.83,30930,0
+TWO_C.US,D,20201229,000000,22.82,23,22.34,22.73,43727,0
+TWO_C.US,D,20201230,000000,22.68,22.69,22.43,22.45,167749,0
+TWO_C.US,D,20201231,000000,22.55,22.925,22.383,22.85,26584,0
+TWO_C.US,D,20210104,000000,23,23,22.69,22.7652,18313,0
+TWO_C.US,D,20210105,000000,23.05,23.06,22.88,22.98,12813,0
+TWO_C.US,D,20210106,000000,23.0526,23.0526,22.85,22.9772,18548,0
+TWO_C.US,D,20210107,000000,22.99,23.02,22.8,22.91,22221,0
+TWO_C.US,D,20210108,000000,23.06,23.15,22.8,22.85,18069,0
+TWO_C.US,D,20210111,000000,22.38,22.52,22.34,22.41,25609,0
+TWO_C.US,D,20210112,000000,22.38,22.4329,22.08,22.17,43772,0
+TWO_C.US,D,20210113,000000,22.57,22.59,22.26,22.42,12650,0
+TWO_C.US,D,20210114,000000,22.45,22.62,22.3,22.62,24731,0
+TWO_C.US,D,20210115,000000,22.715,22.8,22.43,22.43,15182,0
+TWO_C.US,D,20210119,000000,22.43,22.93,22.43,22.93,10507,0
+TWO_C.US,D,20210120,000000,22.94,23.06,22.93,23.02,52618,0
+TWO_C.US,D,20210121,000000,23.03,23.05,22.84,22.97,12773,0
+TWO_C.US,D,20210122,000000,23.06,23.06,22.75,22.975,13436,0
+TWO_C.US,D,20210125,000000,23.03,23.03,22.7,22.75,11893,0
+TWO_C.US,D,20210126,000000,22.63,23.1,22.63,22.81,21660,0
+TWO_C.US,D,20210127,000000,22.85,22.91,22.72,22.91,39604,0
+TWO_C.US,D,20210128,000000,22.91,22.91,22.68,22.8,10950,0
+TWO_C.US,D,20210129,000000,22.79,22.79,22.5,22.6,35384,0
+TWO_C.US,D,20210201,000000,22.7,22.8,22.4,22.42,12897,0
+TWO_C.US,D,20210202,000000,22.35,22.785,22.35,22.71,24173,0
+TWO_C.US,D,20210203,000000,22.81,22.81,22.51,22.55,28399,0
+TWO_C.US,D,20210204,000000,22.65,22.65,22.41,22.56,28476,0
+TWO_C.US,D,20210205,000000,22.89,23.6,22.875,23.27,169907,0
+TWO_C.US,D,20210208,000000,23.48,23.48,23.3188,23.36,29980,0
+TWO_C.US,D,20210209,000000,23.35,23.44,23.35,23.35,17230,0
+TWO_C.US,D,20210210,000000,23.39,23.4499,23.35,23.39,32519,0
+TWO_C.US,D,20210211,000000,23.42,23.42,23.22,23.34,18577,0
+TWO_C.US,D,20210212,000000,23.2,23.3395,23.1919,23.27,12269,0
+TWO_C.US,D,20210216,000000,23.42,23.62,23.335,23.6,39407,0
+TWO_C.US,D,20210217,000000,23.46,23.96,23.46,23.68,84309,0
+TWO_C.US,D,20210218,000000,23.6801,23.74,23.51,23.74,12198,0
+TWO_C.US,D,20210219,000000,23.67,23.8676,23.67,23.86,8222,0
+TWO_C.US,D,20210222,000000,23.9,23.94,23.73,23.75,20882,0
+TWO_C.US,D,20210223,000000,23.73,23.7301,23.64,23.69,11967,0
+TWO_C.US,D,20210224,000000,23.65,23.72,23.65,23.7,15563,0
+TWO_C.US,D,20210225,000000,23.66,23.705,23.5,23.6,19641,0
+TWO_C.US,D,20210226,000000,23.6,23.7,23.38,23.7,16772,0
+TWO_C.US,D,20210301,000000,23.7,23.8301,23.622,23.73,18601,0
+TWO_C.US,D,20210302,000000,23.75,23.8,23.6571,23.72,12207,0
+TWO_C.US,D,20210303,000000,23.7861,23.87,23.75,23.86,18811,0
+TWO_C.US,D,20210304,000000,23.81,23.94,23.7538,23.8395,14440,0
+TWO_C.US,D,20210305,000000,23.8199,23.82,23.75,23.75,11297,0
+TWO_C.US,D,20210308,000000,23.81,23.92,23.775,23.79,13354,0
+TWO_C.US,D,20210309,000000,23.93,23.95,23.7501,23.78,23478,0
+TWO_C.US,D,20210310,000000,23.94,23.94,23.75,23.82,30543,0
+TWO_C.US,D,20210311,000000,23.89,23.89,23.79,23.82,30724,0
+TWO_C.US,D,20210312,000000,23.7827,23.82,23.695,23.82,21658,0
+TWO_C.US,D,20210315,000000,23.99,23.99,23.81,23.91,73463,0
+TWO_C.US,D,20210316,000000,23.84,24.3201,23.84,24.275,113045,0
+TWO_C.US,D,20210317,000000,24.36,24.39,24.15,24.34,95739,0
+TWO_C.US,D,20210318,000000,24.2501,24.3848,24.25,24.38,34868,0
+TWO_C.US,D,20210319,000000,24.17,24.5892,24.15,24.49,32690,0
+TWO_C.US,D,20210322,000000,24.5,24.5,24.25,24.25,37035,0
+TWO_C.US,D,20210323,000000,24.41,24.58,24.2801,24.39,23230,0
+TWO_C.US,D,20210324,000000,24.475,24.52,24.4,24.42,20759,0
+TWO_C.US,D,20210325,000000,24.46,24.52,24.295,24.42,28160,0
+TWO_C.US,D,20210326,000000,24.54,24.54,24.43,24.49,42832,0
+TWO_C.US,D,20210329,000000,24.63,24.63,24.43,24.5328,33638,0
+TWO_C.US,D,20210330,000000,24.44,24.86,24.44,24.76,16826,0
+TWO_C.US,D,20210331,000000,24.79,24.84,24.71,24.83,46473,0
+TWO_C.US,D,20210401,000000,24.88,25,24.88,24.99,91397,0
+TWO_C.US,D,20210405,000000,25,25.235,24.86,25.05,49432,0
+TWO_C.US,D,20210406,000000,25.05,25.22,25,25.04,40118,0
+TWO_C.US,D,20210407,000000,25.19,25.19,25.01,25.03,29257,0
+TWO_C.US,D,20210408,000000,25.05,25.05,24.925,24.98,43410,0
+TWO_C.US,D,20210409,000000,24.54,24.69,24.54,24.63,21723,0
+TWO_C.US,D,20210412,000000,24.79,24.9,24.7,24.76,194753,0
+TWO_C.US,D,20210413,000000,24.8,24.8,24.6717,24.71,27527,0
+TWO_C.US,D,20210414,000000,24.7,24.75,24.63,24.6372,73948,0
+TWO_C.US,D,20210415,000000,24.61,24.76,24.6,24.76,11978,0
+TWO_C.US,D,20210416,000000,24.83,24.83,24.67,24.7,16255,0
+TWO_C.US,D,20210419,000000,24.83,24.83,24.65,24.6528,14092,0
+TWO_C.US,D,20210420,000000,24.64,24.7,24.4316,24.45,23274,0
+TWO_C.US,D,20210421,000000,24.5492,24.56,24.38,24.4,32340,0
+TWO_C.US,D,20210422,000000,24.4,24.6699,24.4,24.66,144566,0
+TWO_C.US,D,20210423,000000,24.7,24.76,24.6204,24.65,19854,0
+TWO_C.US,D,20210426,000000,24.75,24.75,24.6,24.67,77469,0
+TWO_C.US,D,20210427,000000,24.75,24.75,24.64,24.74,15315,0
+TWO_C.US,D,20210428,000000,24.75,24.75,24.65,24.75,18377,0
+TWO_C.US,D,20210429,000000,24.75,24.75,24.67,24.675,15870,0
+TWO_C.US,D,20210430,000000,24.65,24.7,24.31,24.39,44008,0
+TWO_C.US,D,20210503,000000,24.44,24.73,24.4,24.65,47486,0
+TWO_C.US,D,20210504,000000,24.62,24.73,24.56,24.65,59964,0
+TWO_C.US,D,20210505,000000,24.71,24.73,24.6206,24.66,12167,0
+TWO_C.US,D,20210506,000000,24.64,24.64,24.46,24.54,33530,0
+TWO_C.US,D,20210507,000000,24.68,24.7099,24.62,24.7,20590,0
+TWO_C.US,D,20210510,000000,24.71,24.7198,24.61,24.61,19957,0
+TWO_C.US,D,20210511,000000,24.48,24.56,24.35,24.5,27170,0
+TWO_C.US,D,20210512,000000,24.48,24.65,24.13,24.38,32684,0
+TWO_C.US,D,20210513,000000,24.395,24.5674,24.18,24.22,21145,0
+TWO_C.US,D,20210514,000000,24.21,24.56,24.21,24.3627,159914,0
+TWO_C.US,D,20210517,000000,24.52,24.61,24.385,24.39,12273,0
+TWO_C.US,D,20210518,000000,24.7,24.7,24.3,24.375,15386,0
+TWO_C.US,D,20210519,000000,24.38,24.49,24.35,24.45,12006,0
+TWO_C.US,D,20210520,000000,24.64,24.85,24.525,24.62,45968,0
+TWO_C.US,D,20210521,000000,24.75,24.756,24.62,24.63,123561,0
+TWO_C.US,D,20210524,000000,24.71,24.715,24.6,24.7,121288,0
+TWO_C.US,D,20210525,000000,24.65,24.78,24.65,24.7,33431,0
+TWO_C.US,D,20210526,000000,24.77,24.77,24.61,24.691,52364,0
+TWO_C.US,D,20210527,000000,24.75,24.75,24.61,24.61,78226,0
+TWO_C.US,D,20210528,000000,24.6,24.7591,24.6,24.75,18736,0
+TWO_C.US,D,20210601,000000,24.84,24.85,24.75,24.825,46779,0
+TWO_C.US,D,20210602,000000,24.85,24.9,24.8,24.83,54065,0
+TWO_C.US,D,20210603,000000,24.8,24.88,24.7,24.7,70857,0
+TWO_C.US,D,20210604,000000,24.73,25,24.7,24.87,76507,0
+TWO_C.US,D,20210607,000000,24.75,24.92,24.75,24.78,36955,0
+TWO_C.US,D,20210608,000000,24.79,24.805,24.7,24.78,27707,0
+TWO_C.US,D,20210609,000000,24.8,24.8,24.75,24.78,28267,0
+TWO_C.US,D,20210610,000000,24.82,24.82,24.755,24.78,26670,0
+TWO_C.US,D,20210611,000000,24.82,24.9,24.75,24.855,48617,0
+TWO_C.US,D,20210614,000000,24.91,24.92,24.81,24.92,42999,0
+TWO_C.US,D,20210615,000000,24.9,24.92,24.77,24.9073,34493,0
+TWO_C.US,D,20210616,000000,24.91,25,24.85,24.85,61967,0
+TWO_C.US,D,20210617,000000,24.85,24.98,24.85,24.98,88426,0
+TWO_C.US,D,20210618,000000,24.98,25.05,24.91,25.05,40553,0
+TWO_C.US,D,20210621,000000,25.06,25.08,24.925,24.94,119601,0
+TWO_C.US,D,20210622,000000,24.95,25.13,24.9457,25.09,33464,0
+TWO_C.US,D,20210623,000000,25.04,25.12,25.01,25.08,43780,0
+TWO_C.US,D,20210624,000000,25.065,25.11,25.03,25.06,23691,0
+TWO_C.US,D,20210625,000000,25.13,25.2,25.03,25.14,19279,0
+TWO_C.US,D,20210628,000000,25.1,25.25,25.1,25.2,22776,0
+TWO_C.US,D,20210629,000000,25.2,25.3396,25.18,25.2,40230,0
+TWO_C.US,D,20210630,000000,25.19,25.38,25.19,25.28,73186,0
+TWO_C.US,D,20210701,000000,25.27,25.39,25.18,25.31,38654,0
+TWO_C.US,D,20210702,000000,25.38,25.45,25.3523,25.4481,21046,0
+TWO_C.US,D,20210706,000000,25.46,25.633,25.46,25.59,28788,0
+TWO_C.US,D,20210707,000000,25.59,25.64,25.59,25.62,21909,0
+TWO_C.US,D,20210708,000000,25.57,25.6194,25.5001,25.57,25254,0
+TWO_C.US,D,20210709,000000,25.26,25.3321,25.1,25.3,27544,0
+TWO_C.US,D,20210712,000000,25.25,25.35,25.2,25.35,18365,0
+TWO_C.US,D,20210713,000000,25.25,25.35,25.1,25.12,26133,0
+TWO_C.US,D,20210714,000000,25.26,25.26,25.1144,25.26,10633,0
+TWO_C.US,D,20210715,000000,25.15,25.31,25.15,25.25,11823,0
+TWO_C.US,D,20210716,000000,25.17,25.2,25.0154,25.09,25666,0
+TWO_C.US,D,20210719,000000,25.05,25.09,24.8909,24.97,46351,0
+TWO_C.US,D,20210720,000000,25,25.1,25,25.04,29284,0
+TWO_C.US,D,20210721,000000,25.02,25.0785,25,25.01,40951,0
+TWO_C.US,D,20210722,000000,25.03,25.1,24.985,25,39522,0
+TWO_C.US,D,20210723,000000,25,25.099,24.93,24.9463,14802,0
+TWO_C.US,D,20210726,000000,24.95,25.09,24.91,24.99,33303,0
+TWO_C.US,D,20210727,000000,25,25,24.91,24.95,58079,0
+TWO_C.US,D,20210728,000000,24.96,25,24.9221,24.95,39153,0
+TWO_C.US,D,20210729,000000,25.05,25.05,24.92,25.04,27045,0
+TWO_C.US,D,20210730,000000,24.97,25.05,24.97,25.01,15687,0
+TWO_C.US,D,20210802,000000,25.01,25.17,25.01,25.05,28383,0
+TWO_C.US,D,20210803,000000,25.065,25.07,25.02,25.035,15962,0
+TWO_C.US,D,20210804,000000,25.06,25.1395,25.025,25.05,31600,0
+TWO_C.US,D,20210805,000000,25.1609,25.21,25.045,25.08,32483,0
+TWO_C.US,D,20210806,000000,25.09,25.09,25.04,25.07,24459,0
+TWO_C.US,D,20210809,000000,25.07,25.095,24.98,24.98,25560,0
+TWO_C.US,D,20210810,000000,25.09,25.09,24.81,24.93,31342,0
+TWO_C.US,D,20210811,000000,24.94,25.0599,24.94,24.95,13441,0
+TWO_C.US,D,20210812,000000,24.95,25.06,24.84,25.03,21562,0
+TWO_C.US,D,20210813,000000,25.03,25.0856,24.9701,25.07,17869,0
+TWO_C.US,D,20210816,000000,25.07,25.23,25.05,25.21,27741,0
+TWO_C.US,D,20210817,000000,25.08,25.21,25.04,25.16,19733,0
+TWO_C.US,D,20210818,000000,25.2,25.31,25.13,25.17,24939,0
+TWO_C.US,D,20210819,000000,25.19,25.2395,25.15,25.2,12207,0
+TWO_C.US,D,20210820,000000,25.185,25.25,25.17,25.23,9226,0
+TWO_C.US,D,20210823,000000,25.16,25.3,25.16,25.3,9865,0
+TWO_C.US,D,20210824,000000,25.25,25.4,25.25,25.4,19357,0
+TWO_C.US,D,20210825,000000,25.27,25.4,25.22,25.282,12016,0
+TWO_C.US,D,20210826,000000,25.2,25.2599,25.19,25.22,5606,0
+TWO_C.US,D,20210827,000000,25.23,25.49,25.1594,25.45,19976,0
+TWO_C.US,D,20210830,000000,25.45,25.45,25.23,25.34,41670,0
+TWO_C.US,D,20210831,000000,25.39,25.44,25.2,25.44,32409,0
+TWO_C.US,D,20210901,000000,25.5,25.5,25.32,25.38,21209,0
+TWO_C.US,D,20210902,000000,25.3598,25.42,25.3598,25.38,24938,0
+TWO_C.US,D,20210903,000000,25.4873,25.4873,25.29,25.36,8779,0
+TWO_C.US,D,20210907,000000,25.31,25.4507,25.31,25.4,12664,0
+TWO_C.US,D,20210908,000000,25.5,25.5,25.26,25.38,21327,0
+TWO_C.US,D,20210909,000000,25.49,25.49,25.35,25.49,12820,0
+TWO_C.US,D,20210910,000000,25.39,25.5,25.39,25.49,17976,0
+TWO_C.US,D,20210913,000000,25.5,25.5,25.36,25.4,24626,0
+TWO_C.US,D,20210914,000000,25.4,25.48,25.36,25.4,14209,0
+TWO_C.US,D,20210915,000000,25.4,25.4379,25.35,25.37,32742,0
+TWO_C.US,D,20210916,000000,25.41,25.4383,25.21,25.3,17617,0
+TWO_C.US,D,20210917,000000,25.42,25.4259,25.2396,25.34,10403,0
+TWO_C.US,D,20210920,000000,25.3,25.3373,25.11,25.14,14642,0
+TWO_C.US,D,20210921,000000,25.13,25.2044,25.1,25.1,8413,0
+TWO_C.US,D,20210922,000000,25.2573,25.47,25.2,25.47,18243,0
+TWO_C.US,D,20210923,000000,25.33,25.49,25.28,25.33,13770,0
+TWO_C.US,D,20210924,000000,25.31,25.32,25.1811,25.32,10114,0
+TWO_C.US,D,20210927,000000,25.45,25.45,25.2,25.23,16731,0
+TWO_C.US,D,20210928,000000,25.05,25.2751,25.05,25.17,18886,0
+TWO_C.US,D,20210929,000000,25.2569,25.4,25.16,25.4,25899,0
+TWO_C.US,D,20210930,000000,25.48,25.48,25.21,25.37,23187,0
+TWO_C.US,D,20211001,000000,25.24,25.44,25.2202,25.31,16151,0
+TWO_C.US,D,20211004,000000,25.31,25.41,25.11,25.21,28671,0
+TWO_C.US,D,20211005,000000,25.21,25.35,25.16,25.19,27603,0
+TWO_C.US,D,20211006,000000,25.3499,25.3499,25.18,25.2,18874,0
+TWO_C.US,D,20211007,000000,25.2201,25.3212,25.22,25.2601,25625,0
+TWO_C.US,D,20211008,000000,25.33,25.3917,25.28,25.32,12642,0
+TWO_C.US,D,20211011,000000,25.33,25.471,25.33,25.471,10529,0
+TWO_C.US,D,20211012,000000,25.14,25.14,24.88,24.92,48263,0
+TWO_C.US,D,20211013,000000,24.92,25.02,24.92,24.92,37002,0
+TWO_C.US,D,20211014,000000,25.1,25.1879,25.02,25.16,101570,0
+TWO_C.US,D,20211015,000000,25.105,25.16,25.02,25.0765,94960,0
+TWO_C.US,D,20211018,000000,25.1,25.14,25.1,25.1046,17088,0
+TWO_C.US,D,20211019,000000,25.14,25.17,25.0606,25.12,27062,0
+TWO_C.US,D,20211020,000000,25.02,25.12,25.01,25.065,15264,0
+TWO_C.US,D,20211021,000000,25.01,25.125,25,25.01,23769,0
+TWO_C.US,D,20211022,000000,25,25.1,25,25,12212,0
+TWO_C.US,D,20211025,000000,25.11,25.11,25,25.01,18121,0
+TWO_C.US,D,20211026,000000,25.09,25.13,25.09,25.13,31340,0
+TWO_C.US,D,20211027,000000,25.13,25.15,25.12,25.13,8261,0
+TWO_C.US,D,20211028,000000,25.135,25.2,25.08,25.19,26544,0
+TWO_C.US,D,20211029,000000,25.15,25.2,25.0273,25.2,34317,0
+TWO_C.US,D,20211101,000000,25.2,25.2,25.05,25.16,7294,0
+TWO_C.US,D,20211102,000000,25.06,25.2,25.06,25.18,5007,0
+TWO_C.US,D,20211103,000000,25.0601,25.22,25.0601,25.21,21842,0
+TWO_C.US,D,20211104,000000,25.14,25.18,25.11,25.15,16492,0
+TWO_C.US,D,20211105,000000,25.15,25.3,25.15,25.3,14073,0
+TWO_C.US,D,20211108,000000,25.3,25.3,25.17,25.19,20769,0
+TWO_C.US,D,20211109,000000,25.1252,25.25,25.1252,25.15,16639,0
+TWO_C.US,D,20211110,000000,25.15,25.15,25.02,25.05,29053,0
+TWO_C.US,D,20211111,000000,25.18,25.18,25.01,25.05,18163,0
+TWO_C.US,D,20211112,000000,25.07,25.2,25.05,25.15,12317,0
+TWO_C.US,D,20211115,000000,25.25,25.44,25.2442,25.35,47736,0
+TWO_C.US,D,20211116,000000,25.39,25.4499,25.32,25.44,21355,0
+TWO_C.US,D,20211117,000000,25.32,25.4,25.2,25.31,22296,0
+TWO_C.US,D,20211118,000000,25.31,25.31,25.2,25.236,7083,0
+TWO_C.US,D,20211119,000000,25.18,25.27,25.18,25.27,9791,0
+TWO_C.US,D,20211122,000000,25.3,25.3,25.22,25.251,6711,0
+TWO_C.US,D,20211123,000000,25.28,25.28,25.1,25.1,8472,0
+TWO_C.US,D,20211124,000000,25.1649,25.2001,25.15,25.2,12607,0
+TWO_C.US,D,20211126,000000,25.16,25.16,25.02,25.0699,14841,0
+TWO_C.US,D,20211129,000000,25.08,25.15,25.056,25.11,5922,0
+TWO_C.US,D,20211130,000000,25.11,25.11,25.02,25.02,29296,0
+TWO_C.US,D,20211201,000000,25.1,25.2785,25.07,25.12,16781,0
+TWO_C.US,D,20211202,000000,25.18,25.37,25.18,25.31,22110,0
+TWO_C.US,D,20211203,000000,25.19,25.27,25.118,25.2095,10064,0
+TWO_C.US,D,20211206,000000,25.25,25.25,25.06,25.09,15271,0
+TWO_C.US,D,20211207,000000,25.23,25.24,25.1168,25.15,13536,0
+TWO_C.US,D,20211208,000000,25.15,25.2462,25.105,25.23,8301,0
+TWO_C.US,D,20211209,000000,25.09,25.32,25.09,25.2004,17477,0
+TWO_C.US,D,20211210,000000,25.34,25.34,25.1658,25.22,10485,0
+TWO_C.US,D,20211213,000000,25.2,25.27,25.15,25.23,11852,0
+TWO_C.US,D,20211214,000000,25.2427,25.2427,25.16,25.16,5160,0
+TWO_C.US,D,20211215,000000,25.12,25.26,25.12,25.2132,5254,0
+TWO_C.US,D,20211216,000000,25.25,25.35,25.2,25.25,9581,0
+TWO_C.US,D,20211217,000000,25.14,25.3,25.14,25.1902,18517,0
+TWO_C.US,D,20211220,000000,25.2101,25.23,25.01,25.1,12811,0
+TWO_C.US,D,20211221,000000,25.3,25.3,25.099,25.15,18288,0
+TWO_C.US,D,20211222,000000,25.12,25.24,25.07,25.15,35391,0
+TWO_C.US,D,20211223,000000,25.2,25.32,25.18,25.31,13979,0
+TWO_C.US,D,20211227,000000,25.22,25.27,25.14,25.15,10009,0
+TWO_C.US,D,20211228,000000,25.15,25.3,25.1445,25.23,10160,0
+TWO_C.US,D,20211229,000000,25.21,25.2765,25.185,25.276,11059,0
+TWO_C.US,D,20211230,000000,25.2834,25.4,25.24,25.325,18277,0
+TWO_C.US,D,20211231,000000,25.35,25.49,25.35,25.49,14852,0
+TWO_C.US,D,20220103,000000,25.46,25.47,25.4,25.47,15816,0
+TWO_C.US,D,20220104,000000,25.47,25.48,25.35,25.41,16831,0
+TWO_C.US,D,20220105,000000,25.383,25.49,25.383,25.405,11252,0
+TWO_C.US,D,20220106,000000,25.39,25.4,25.17,25.36,41458,0
+TWO_C.US,D,20220107,000000,25.36,25.48,25.21,25.48,13969,0
+TWO_C.US,D,20220110,000000,25.4,25.4,25.28,25.4,11095,0
+TWO_C.US,D,20220111,000000,25,25.1747,25,25.06,28111,0
+TWO_C.US,D,20220112,000000,25.0655,25.15,25.0401,25.14,11258,0
+TWO_C.US,D,20220113,000000,25.15,25.2,25.07,25.1,13273,0
+TWO_C.US,D,20220114,000000,25.05,25.12,25.04,25.12,5248,0
+TWO_C.US,D,20220118,000000,25.02,25.08,25,25.045,22255,0
+TWO_C.US,D,20220119,000000,25.06,25.1,25,25.01,12211,0
+TWO_C.US,D,20220120,000000,25.04,25.13,24.96,25,33428,0
+TWO_C.US,D,20220121,000000,24.95,25.12,24.75,24.9599,18552,0
+TWO_C.US,D,20220124,000000,24.9,24.91,24.62,24.8735,24648,0
+TWO_C.US,D,20220125,000000,24.86,24.86,24.61,24.64,41466,0
+TWO_C.US,D,20220126,000000,24.82,24.85,24.64,24.64,51172,0
+TWO_C.US,D,20220127,000000,24.83,24.91,24.44,24.47,34663,0
+TWO_C.US,D,20220128,000000,24.51,24.641,24.259,24.41,35250,0
+TWO_C.US,D,20220131,000000,24.6,24.679,24.41,24.47,21516,0
+TWO_C.US,D,20220201,000000,24.76,24.8,24.54,24.57,9285,0
+TWO_C.US,D,20220202,000000,24.7,24.7,24.35,24.45,19539,0
+TWO_C.US,D,20220203,000000,24.2,24.2,23.6596,23.98,69684,0
+TWO_C.US,D,20220204,000000,24.04,24.04,23.38,23.57,39150,0
+TWO_C.US,D,20220207,000000,23.75,23.83,23.569,23.63,27744,0
+TWO_C.US,D,20220208,000000,23.64,23.7399,23.5893,23.68,17088,0
+TWO_C.US,D,20220209,000000,23.68,24.0099,23.68,23.82,20196,0
+TWO_C.US,D,20220210,000000,23.8,23.8,23.54,23.64,27386,0
+TWO_C.US,D,20220211,000000,23.53,23.57,23.22,23.25,22267,0
+TWO_C.US,D,20220214,000000,23.25,23.48,23.1,23.48,42567,0
+TWO_C.US,D,20220215,000000,23.45,23.71,23.45,23.6,17879,0
+TWO_C.US,D,20220216,000000,23.6,23.91,23.45,23.91,16613,0
+TWO_C.US,D,20220217,000000,23.95,23.95,23.25,23.73,30178,0
+TWO_C.US,D,20220218,000000,23.86,23.86,23.5,23.65,7352,0
+TWO_C.US,D,20220222,000000,23.65,23.65,23.26,23.26,16894,0
+TWO_C.US,D,20220223,000000,23.46,23.46,22.9146,23.09,15024,0
+TWO_C.US,D,20220224,000000,22.72,23.4899,22.6701,23.47,18062,0
+TWO_C.US,D,20220225,000000,23.6515,23.79,23.51,23.6,17675,0
+TWO_C.US,D,20220228,000000,23.45,23.545,23.25,23.26,24970,0
+TWO_C.US,D,20220301,000000,23.4,23.52,23.3614,23.38,12021,0
+TWO_C.US,D,20220302,000000,23.426,23.54,23.149,23.36,46997,0
+TWO_C.US,D,20220303,000000,23.4,23.49,23.14,23.25,23636,0
+TWO_C.US,D,20220304,000000,23.24,23.25,23.05,23.08,5231,0
+TWO_C.US,D,20220307,000000,22.95,22.95,22.28,22.33,27580,0
+TWO_C.US,D,20220308,000000,22.46,22.46,21.81,22.04,33657,0
+TWO_C.US,D,20220309,000000,22.31,22.63,22.09,22.5297,20524,0
+TWO_C.US,D,20220310,000000,22.49,22.5,22.34,22.474,10538,0
+TWO_C.US,D,20220311,000000,22.49,22.49,22.28,22.32,23506,0
+TWO_C.US,D,20220314,000000,22.32,22.34,21.8857,21.9392,35780,0
+TWO_C.US,D,20220315,000000,21.98,22.34,21.79,22.2,79942,0
+TWO_C.US,D,20220316,000000,22.19,22.5,22.055,22.44,31795,0
+TWO_C.US,D,20220317,000000,22.5,23.4661,22.474,23.33,23566,0
+TWO_C.US,D,20220318,000000,23.3701,23.5,23.285,23.5,20494,0
+TWO_C.US,D,20220321,000000,23.47,23.64,23.35,23.55,30261,0
+TWO_C.US,D,20220322,000000,23.55,23.69,23.45,23.66,8559,0
+TWO_C.US,D,20220323,000000,23.7782,23.87,23.61,23.665,21478,0
+TWO_C.US,D,20220324,000000,23.67,24,23.59,23.68,12368,0
+TWO_C.US,D,20220325,000000,23.61,23.7,23.3158,23.58,12527,0
+TWO_C.US,D,20220328,000000,23.7,23.76,23.5719,23.6794,16036,0
+TWO_C.US,D,20220329,000000,23.89,23.96,23.6,23.89,27458,0
+TWO_C.US,D,20220330,000000,23.72,23.85,23.66,23.69,14898,0
+TWO_C.US,D,20220331,000000,23.66,23.88,23.57,23.66,28862,0
+TWO_C.US,D,20220401,000000,23.65,23.7,23.52,23.58,15209,0
+TWO_C.US,D,20220404,000000,23.72,23.8,23.3779,23.67,17682,0
+TWO_C.US,D,20220405,000000,23.47,23.47,22.33,23.4,94440,0
+TWO_C.US,D,20220406,000000,23.31,23.4,23.25,23.3,26609,0
+TWO_C.US,D,20220407,000000,23.34,23.56,23.3,23.36,38014,0
+TWO_C.US,D,20220408,000000,23.35,23.54,23.2501,23.3,51476,0
+TWO_C.US,D,20220411,000000,22.89,22.91,22.59,22.6499,58690,0
+TWO_C.US,D,20220412,000000,22.79,22.79,22.55,22.55,16102,0
+TWO_C.US,D,20220413,000000,22.71,22.7299,22.37,22.4,23631,0
+TWO_C.US,D,20220414,000000,22.39,22.44,22.33,22.38,16156,0
+TWO_C.US,D,20220418,000000,22.32,22.41,22.11,22.11,26374,0
+TWO_C.US,D,20220419,000000,22.17,22.2,22.06,22.2,17764,0
+TWO_C.US,D,20220420,000000,22.21,22.35,22.15,22.18,26648,0
+TWO_C.US,D,20220421,000000,22.27,22.27,22.1,22.24,24432,0
+TWO_C.US,D,20220422,000000,22.24,22.375,22.15,22.36,19198,0
+TWO_C.US,D,20220425,000000,22.46,22.46,22.2,22.31,15802,0
+TWO_C.US,D,20220426,000000,22.2747,22.4698,22.2501,22.35,10693,0
+TWO_C.US,D,20220427,000000,22.47,22.49,22.37,22.37,16901,0
+TWO_C.US,D,20220428,000000,22.32,22.49,22.31,22.46,8579,0
+TWO_C.US,D,20220429,000000,22.37,23.09,22.35,22.98,36072,0
+TWO_C.US,D,20220502,000000,22.8,22.9,22.5,22.55,44480,0
+TWO_C.US,D,20220503,000000,22.47,22.81,22.4,22.41,16295,0
+TWO_C.US,D,20220504,000000,22.42,22.53,22.12,22.39,48582,0
+TWO_C.US,D,20220505,000000,22.25,22.25,21.89,22,21929,0
+TWO_C.US,D,20220506,000000,21.88,22.1866,21.85,22.1866,13101,0
+TWO_C.US,D,20220509,000000,22.04,22.04,21.81,21.81,10406,0
+TWO_C.US,D,20220510,000000,21.8,22.1759,21.76,21.76,14898,0
+TWO_C.US,D,20220511,000000,21.76,22.21,21.76,21.9,17473,0
+TWO_C.US,D,20220512,000000,21.77,22.1799,20.92,21.25,67817,0
+TWO_C.US,D,20220513,000000,21.47,21.4706,20.35,21.27,93503,0
+TWO_C.US,D,20220516,000000,21,21.27,20.9201,21.01,19134,0
+TWO_C.US,D,20220517,000000,21.05,21.2,20.51,20.63,30702,0
+TWO_C.US,D,20220518,000000,20.75,20.75,19.95,20.15,45855,0
+TWO_C.US,D,20220519,000000,20.09,21.95,20.09,21.24,112360,0
+TWO_C.US,D,20220520,000000,21.2,21.48,20.85,21.15,30630,0
+TWO_C.US,D,20220523,000000,21.29,21.55,21.075,21.29,23028,0
+TWO_C.US,D,20220524,000000,21.29,21.41,20.9,21.2424,8937,0
+TWO_C.US,D,20220525,000000,21.34,21.485,21.25,21.37,10720,0
+TWO_C.US,D,20220526,000000,21.4,21.925,21.4,21.91,23354,0
+TWO_C.US,D,20220527,000000,21.75,22.14,21.75,21.99,14539,0
+TWO_C.US,D,20220531,000000,21.99,22.69,21.79,22.42,45332,0
+TWO_C.US,D,20220601,000000,22.54,22.54,22.1818,22.2,30197,0
+TWO_C.US,D,20220602,000000,22.05,22.2,21.97,22.18,16348,0
+TWO_C.US,D,20220603,000000,22.19,22.19,22.0503,22.19,3292,0
+TWO_C.US,D,20220606,000000,22.24,22.25,22.17,22.2,19526,0
+TWO_C.US,D,20220607,000000,22.233,22.33,22.12,22.25,26288,0
+TWO_C.US,D,20220608,000000,22.18,22.3899,22.1,22.1,14426,0
+TWO_C.US,D,20220609,000000,22.1,22.2,21.81,21.81,12518,0
+TWO_C.US,D,20220610,000000,21.7,21.93,21.06,21.1972,30494,0
+TWO_C.US,D,20220613,000000,20.9,21.49,20.3,20.44,35500,0
+TWO_C.US,D,20220614,000000,20.32,20.8176,19.93,20.3,14470,0
+TWO_C.US,D,20220615,000000,20.45,21.09,20.22,21.0674,17957,0
+TWO_C.US,D,20220616,000000,20.67,20.67,19.91,19.92,30853,0
+TWO_C.US,D,20220617,000000,20.12,20.4,19.59,20.15,17466,0
+TWO_C.US,D,20220621,000000,20.2,20.85,20.02,20.66,25799,0
+TWO_C.US,D,20220622,000000,20.54,20.66,20.31,20.66,20056,0
+TWO_C.US,D,20220623,000000,20.79,21.15,20.79,21.01,73620,0
+TWO_C.US,D,20220624,000000,21.4,21.63,21.0401,21.5,16852,0
+TWO_C.US,D,20220627,000000,21.6,21.71,21.3,21.65,20285,0
+TWO_C.US,D,20220628,000000,21.6,21.7,21.45,21.6,35461,0
+TWO_C.US,D,20220629,000000,21.49,21.49,21.17,21.18,10556,0
+TWO_C.US,D,20220630,000000,21.48,21.48,21.04,21.07,25797,0
+TWO_C.US,D,20220701,000000,21.06,21.4374,20.75,20.9283,12987,0
+TWO_C.US,D,20220705,000000,20.79,20.89,20.72,20.79,11268,0
+TWO_C.US,D,20220706,000000,20.93,21.0799,20.5966,20.77,14032,0
+TWO_C.US,D,20220707,000000,20.94,20.9899,20.6458,20.81,26050,0
+TWO_C.US,D,20220708,000000,20.905,20.905,20.69,20.8,8176,0
+TWO_C.US,D,20220711,000000,20.52,20.53,20.2514,20.34,13787,0
+TWO_C.US,D,20220712,000000,20.4,20.55,20.39,20.55,14354,0
+TWO_C.US,D,20220713,000000,20.39,20.45,20.29,20.44,8484,0
+TWO_C.US,D,20220714,000000,20.35,20.35,20.14,20.18,11769,0
+TWO_C.US,D,20220715,000000,20.25,20.25,20.14,20.2,7142,0
+TWO_C.US,D,20220718,000000,20.42,20.42,20.24,20.24,3718,0
+TWO_C.US,D,20220719,000000,20.2,20.45,20.2,20.45,11034,0
+TWO_C.US,D,20220720,000000,20.46,20.56,20.3,20.47,32801,0
+TWO_C.US,D,20220721,000000,20.32,20.64,20.32,20.64,3355,0
+TWO_C.US,D,20220722,000000,20.64,21.02,20.64,20.8,17460,0
+TWO_C.US,D,20220725,000000,20.88,20.88,20.5513,20.87,5864,0
+TWO_C.US,D,20220726,000000,20.75,20.78,20.301,20.6,20565,0
+TWO_C.US,D,20220727,000000,20.71,20.75,20.65,20.7,30028,0
+TWO_C.US,D,20220728,000000,20.69,21.44,20.66,20.91,31788,0
+TWO_C.US,D,20220729,000000,20.81,21.91,20.8,21.59,56672,0
+TWO_C.US,D,20220801,000000,21.73,21.73,21.34,21.66,33661,0
+TWO_C.US,D,20220802,000000,21.7,21.74,21.4335,21.72,14933,0
+TWO_C.US,D,20220803,000000,21.55,21.7299,21.51,21.65,16108,0
+TWO_C.US,D,20220804,000000,21.69,21.73,21.45,21.7,27683,0
+TWO_C.US,D,20220805,000000,21.6,21.6526,21.48,21.51,7586,0
+TWO_C.US,D,20220808,000000,21.5,21.65,21.1646,21.445,18192,0
+TWO_C.US,D,20220809,000000,21.49,21.49,21.21,21.23,4264,0
+TWO_C.US,D,20220810,000000,21.32,21.65,21.3,21.59,22203,0
+TWO_C.US,D,20220811,000000,21.64,21.72,21.51,21.62,8594,0
+TWO_C.US,D,20220812,000000,21.625,21.83,21.625,21.83,9944,0
+TWO_C.US,D,20220815,000000,21.7,22.07,21.7,22.07,8842,0
+TWO_C.US,D,20220816,000000,22.08,22.09,21.9117,22.09,11542,0
+TWO_C.US,D,20220817,000000,22.02,22.02,21.75,21.9399,11146,0
+TWO_C.US,D,20220818,000000,21.9,21.9,21.6,21.78,12905,0
+TWO_C.US,D,20220819,000000,21.6309,21.6309,21.16,21.38,8927,0
+TWO_C.US,D,20220822,000000,21.11,21.6699,21.11,21.25,13913,0
+TWO_C.US,D,20220823,000000,21.08,21.47,21.08,21.2,11880,0
+TWO_C.US,D,20220824,000000,21.28,21.4399,21.0025,21.16,14514,0
+TWO_C.US,D,20220825,000000,21.16,21.5599,21.16,21.505,9565,0
+TWO_C.US,D,20220826,000000,21.5358,21.6452,21.35,21.4,9591,0
+TWO_C.US,D,20220829,000000,21.12,21.67,21.12,21.513,6493,0
+TWO_C.US,D,20220830,000000,21.47,21.48,21.0701,21.3,7970,0
+TWO_C.US,D,20220831,000000,21.12,21.37,21.12,21.15,25952,0
+TWO_C.US,D,20220901,000000,21,21,20.7301,20.785,13701,0
+TWO_C.US,D,20220902,000000,20.9762,20.9762,20.65,20.8,14628,0
+TWO_C.US,D,20220906,000000,20.95,20.95,20.65,20.65,4155,0
+TWO_C.US,D,20220907,000000,20.8186,20.8186,20.59,20.6,10893,0
+TWO_C.US,D,20220908,000000,20.69,20.81,20.6,20.81,3185,0
+TWO_C.US,D,20220909,000000,20.9433,21.28,20.92,21.16,13549,0
+TWO_C.US,D,20220912,000000,21.3,21.4699,21.3,21.31,13959,0
+TWO_C.US,D,20220913,000000,21.1,21.2499,20.75,21,35232,0
+TWO_C.US,D,20220914,000000,21,21.22,20.75,20.975,27442,0
+TWO_C.US,D,20220915,000000,20.9377,20.9377,20.65,20.65,18933,0
+TWO_C.US,D,20220916,000000,20.5,20.6562,20.25,20.41,16633,0
+TWO_C.US,D,20220919,000000,20.88,20.88,20.56,20.56,75665,0
+TWO_C.US,D,20220920,000000,20.58,20.77,20.5,20.615,36533,0
+TWO_C.US,D,20220921,000000,20.66,20.9095,20.38,20.4,23987,0
+TWO_C.US,D,20220922,000000,20.5,20.52,20.05,20.05,49251,0
+TWO_C.US,D,20220923,000000,19.88,20.34,19.11,19.39,64976,0
+TWO_C.US,D,20220926,000000,19.49,19.7799,18.76,18.86,43064,0
+TWO_C.US,D,20220927,000000,19.2121,19.2121,18.45,18.59,21416,0
+TWO_C.US,D,20220928,000000,18.31,18.95,18.31,18.76,39071,0
+TWO_C.US,D,20220929,000000,18.78,18.78,16.855,17.5,54239,0
+TWO_C.US,D,20220930,000000,17.51,17.61,17.02,17.61,111876,0
+TWO_C.US,D,20221003,000000,17.82,18.03,17.6,17.61,21628,0
+TWO_C.US,D,20221004,000000,17.73,18.1999,17.675,18.06,79406,0
+TWO_C.US,D,20221005,000000,17.97,17.97,17.61,17.8,15495,0
+TWO_C.US,D,20221006,000000,17.87,17.9894,17.6,17.6,13298,0
+TWO_C.US,D,20221007,000000,17.42,17.5,16.9601,17.15,14286,0
+TWO_C.US,D,20221010,000000,17.33,17.5,16.92,16.92,42578,0
+TWO_C.US,D,20221011,000000,16.52,16.94,16.28,16.75,97597,0
+TWO_C.US,D,20221012,000000,16.77,16.7899,16.63,16.7645,65695,0
+TWO_C.US,D,20221013,000000,16.56,17.1214,16.45,17.05,25363,0
+TWO_C.US,D,20221014,000000,17.11,17.2023,16.74,17.075,17231,0
+TWO_C.US,D,20221017,000000,17.2,17.23,16.7601,16.85,26391,0
+TWO_C.US,D,20221018,000000,17,17.1099,16.7,16.8,21633,0
+TWO_C.US,D,20221019,000000,16.75,16.94,16.75,16.82,13233,0
+TWO_C.US,D,20221020,000000,16.8499,16.8499,16.4,16.46,23891,0
+TWO_C.US,D,20221021,000000,16.4,16.6671,16.25,16.32,16458,0
+TWO_C.US,D,20221024,000000,16.38,16.61,16.11,16.25,49283,0
+TWO_C.US,D,20221025,000000,16.53,17,16.25,16.84,49331,0
+TWO_C.US,D,20221026,000000,16.84,17.2099,16.84,17.2,52842,0
+TWO_C.US,D,20221027,000000,17.39,17.96,17.19,17.66,22436,0
+TWO_C.US,D,20221028,000000,17.98,18.31,17.69,18.04,24245,0
+TWO_C.US,D,20221031,000000,18.04,18.6599,18.02,18.22,82678,0
+TWO_C.US,D,20221101,000000,18.27,18.48,17.66,17.76,13679,0
+TWO_C.US,D,20221102,000000,17.86,18.19,17.23,17.6,15571,0
+TWO_C.US,D,20221103,000000,17.53,17.69,17.53,17.54,13554,0
+TWO_C.US,D,20221104,000000,17.72,17.8827,17.72,17.8814,7249,0
+TWO_C.US,D,20221107,000000,18.01,18.14,17.63,18.14,15354,0
+TWO_C.US,D,20221108,000000,18.01,18.48,18.01,18.31,14152,0
+TWO_C.US,D,20221109,000000,18.35,18.75,18.25,18.32,37649,0
+TWO_C.US,D,20221110,000000,18.69,19.368,18.69,19.34,19773,0
+TWO_C.US,D,20221111,000000,19.62,19.7867,19.4661,19.63,6235,0
+TWO_C.US,D,20221114,000000,19.5,19.67,19.27,19.28,17529,0
+TWO_C.US,D,20221115,000000,19.51,19.7999,19.05,19.05,19705,0
+TWO_C.US,D,20221116,000000,19.11,19.21,18.436,18.66,30945,0
+TWO_C.US,D,20221117,000000,18.67,18.67,17.88,17.93,49172,0
+TWO_C.US,D,20221118,000000,18.17,18.25,17.66,17.9,49528,0
+TWO_C.US,D,20221121,000000,18.2,18.25,17.955,17.975,56526,0
+TWO_C.US,D,20221122,000000,18.13,18.47,18,18.44,97616,0
+TWO_C.US,D,20221123,000000,18.49,19.02,18.483,18.8069,33640,0
+TWO_C.US,D,20221125,000000,18.95,19.15,18.83,18.95,22095,0
+TWO_C.US,D,20221128,000000,19.12,19.12,18.61,18.63,14943,0
+TWO_C.US,D,20221129,000000,18.79,18.8141,18.41,18.44,21968,0
+TWO_C.US,D,20221130,000000,18.2,19.27,18.2,19.24,42662,0
+TWO_C.US,D,20221201,000000,19.19,19.38,19.17,19.35,27770,0
+TWO_C.US,D,20221202,000000,19.37,19.37,19.04,19.365,11765,0
+TWO_C.US,D,20221205,000000,19.36,19.4,18.7273,18.92,27919,0
+TWO_C.US,D,20221206,000000,18.95,19,18.7,18.85,38127,0
+TWO_C.US,D,20221207,000000,19.21,19.21,18.9,18.9,8931,0
+TWO_C.US,D,20221208,000000,18.77,19.045,18.43,18.68,9761,0
+TWO_C.US,D,20221209,000000,18.66,18.6854,18.5,18.56,16504,0
+TWO_C.US,D,20221212,000000,18.58,18.6,18.46,18.5,21454,0
+TWO_C.US,D,20221213,000000,18.7,18.8,18.51,18.51,57034,0
+TWO_C.US,D,20221214,000000,18.55,18.6,18.45,18.54,31760,0
+TWO_C.US,D,20221215,000000,18.55,18.5999,18.44,18.515,40363,0
+TWO_C.US,D,20221216,000000,18.52,18.7,18.52,18.57,15495,0
+TWO_C.US,D,20221219,000000,18.55,18.61,18.54,18.54,17392,0
+TWO_C.US,D,20221220,000000,18.6,18.74,18.58,18.7,34869,0
+TWO_C.US,D,20221221,000000,18.795,18.82,18.72,18.7201,4830,0
+TWO_C.US,D,20221222,000000,18.65,18.79,18.61,18.75,35327,0
+TWO_C.US,D,20221223,000000,18.7999,19.0667,18.66,18.7,14728,0
+TWO_C.US,D,20221227,000000,18.79,18.79,18.2665,18.56,30528,0
+TWO_C.US,D,20221228,000000,18.31,18.44,18.11,18.3,30944,0
+TWO_C.US,D,20221229,000000,18,18.6799,18,18.64,53699,0
+TWO_C.US,D,20221230,000000,18.73,18.87,18.45,18.71,51069,0
+TWO_C.US,D,20230103,000000,18.96,19.2912,18.805,19.1,22708,0
+TWO_C.US,D,20230104,000000,19.28,19.5606,19.06,19.31,46374,0
+TWO_C.US,D,20230105,000000,19.28,19.44,19.0708,19.31,26369,0
+TWO_C.US,D,20230106,000000,19.37,19.78,19,19.7,107985,0
+TWO_C.US,D,20230109,000000,19.78,20.29,19.78,20.26,17881,0
+TWO_C.US,D,20230110,000000,20.1,20.39,19.9599,20.23,14405,0
+TWO_C.US,D,20230111,000000,19.92,19.92,19.5985,19.61,25142,0
+TWO_C.US,D,20230112,000000,19.8,19.85,19.5578,19.72,26346,0
+TWO_C.US,D,20230113,000000,19.73,20.3,19.69,20.3,21350,0
+TWO_C.US,D,20230117,000000,20.3,20.8499,20.2,20.43,22565,0
+TWO_C.US,D,20230118,000000,20.58,20.75,20.35,20.46,25725,0
+TWO_C.US,D,20230119,000000,20.66,20.66,20.1101,20.45,7179,0
+TWO_C.US,D,20230120,000000,20.7,20.7,20.44,20.4643,10233,0
+TWO_C.US,D,20230123,000000,20.45,21.28,20.45,21.28,16636,0
+TWO_C.US,D,20230124,000000,21.25,21.25,20.92,21.0167,12780,0
+TWO_C.US,D,20230125,000000,21.1,21.19,20.95,20.975,7346,0
+TWO_C.US,D,20230126,000000,20.95,21.06,20.8101,21.06,9679,0
+TWO_C.US,D,20230127,000000,21.06,21.5954,21.06,21.47,21867,0
+TWO_C.US,D,20230130,000000,21.5,21.5139,21.135,21.35,13825,0
+TWO_C.US,D,20230131,000000,21.35,21.39,20.8,21.24,31271,0
+TWO_C.US,D,20230201,000000,21.24,21.3525,21.0291,21.3081,7940,0
+TWO_C.US,D,20230202,000000,21.3,21.45,21.2,21.33,39668,0
+TWO_C.US,D,20230203,000000,21.2,21.2939,21.0579,21.15,18354,0
+TWO_C.US,D,20230206,000000,21.15,21.31,21.03,21.27,73317,0
+TWO_C.US,D,20230207,000000,21.2,21.29,21.09,21.15,24281,0
+TWO_C.US,D,20230208,000000,21.24,21.3,21.07,21.3,27996,0
+TWO_C.US,D,20230209,000000,21.33,21.52,21.14,21.14,13925,0
+TWO_C.US,D,20230210,000000,21.15,21.4119,21.03,21.28,27284,0
+TWO_C.US,D,20230213,000000,21.36,21.36,21.15,21.22,10371,0
+TWO_C.US,D,20230214,000000,21.2,21.4499,21.18,21.22,20704,0
+TWO_C.US,D,20230215,000000,21.28,21.3599,21.11,21.2,7136,0
+TWO_C.US,D,20230216,000000,21.2,21.4,21.0207,21.3899,16968,0
+TWO_C.US,D,20230217,000000,21.33,21.45,21.33,21.35,21128,0
+TWO_C.US,D,20230221,000000,21.3,21.34,21.04,21.07,60960,0
+TWO_C.US,D,20230222,000000,21.11,21.39,21.08,21.23,37768,0
+TWO_C.US,D,20230223,000000,21.295,21.35,21.1919,21.26,46755,0
+TWO_C.US,D,20230224,000000,21.17,21.295,21.165,21.19,34414,0
+TWO_C.US,D,20230227,000000,21.2,21.31,21.2,21.25,24016,0
+TWO_C.US,D,20230228,000000,21.25,21.72,21.2,21.7,56474,0
+TWO_C.US,D,20230301,000000,21.64,21.64,21.2519,21.35,19963,0
+TWO_C.US,D,20230302,000000,21.25,21.4,21.14,21.38,20745,0
+TWO_C.US,D,20230303,000000,21.45,21.6,21.45,21.49,11639,0
+TWO_C.US,D,20230306,000000,21.49,21.6399,21.31,21.45,45078,0
+TWO_C.US,D,20230307,000000,21.49,21.5,21.3301,21.34,28108,0
+TWO_C.US,D,20230308,000000,21.3,21.468,21.3,21.43,7802,0
+TWO_C.US,D,20230309,000000,21.36,21.5,21.06,21.2,112793,0
+TWO_C.US,D,20230310,000000,21.07,21.47,20.66,20.73,85921,0
+TWO_C.US,D,20230313,000000,20.44,20.81,20.02,20.29,62121,0
+TWO_C.US,D,20230314,000000,20.61,20.79,20.3521,20.57,16577,0
+TWO_C.US,D,20230315,000000,20.34,20.54,19.625,19.86,43021,0
+TWO_C.US,D,20230316,000000,19.71,20.51,19.2,20.02,28305,0
+TWO_C.US,D,20230317,000000,19.6,19.7699,19.01,19.2,30871,0
+TWO_C.US,D,20230320,000000,19.2,19.46,18.965,19.04,60593,0
+TWO_C.US,D,20230321,000000,19.1,19.3,19.08,19.19,10671,0
+TWO_C.US,D,20230322,000000,19.23,19.49,19.2,19.26,11591,0
+TWO_C.US,D,20230323,000000,19.3,19.51,18.8332,18.94,28430,0
+TWO_C.US,D,20230324,000000,18.76,19.53,18.7,19.01,10397,0
+TWO_C.US,D,20230327,000000,19.35,19.35,18.77,18.82,35287,0
+TWO_C.US,D,20230328,000000,18.92,19.1099,18.725,18.7499,18700,0
+TWO_C.US,D,20230329,000000,19.01,19.01,18.76,18.87,9625,0
+TWO_C.US,D,20230330,000000,19.29,19.89,19.03,19.83,19610,0
+TWO_C.US,D,20230331,000000,19.83,20.79,19.665,20.75,56291,0
+TWO_C.US,D,20230403,000000,20.68,20.82,20.4,20.68,24730,0
+TWO_C.US,D,20230404,000000,20.69,20.84,20.2,20.4,15016,0
+TWO_C.US,D,20230405,000000,20.5,20.5,20.2803,20.41,4961,0
+TWO_C.US,D,20230406,000000,20.33,20.72,20.33,20.47,6291,0
+TWO_C.US,D,20230410,000000,20.68,20.68,20.3811,20.5,14165,0
+TWO_C.US,D,20230411,000000,20.15,20.25,19.7701,20.21,22952,0
+TWO_C.US,D,20230412,000000,20.36,20.4,20.09,20.18,21023,0
+TWO_C.US,D,20230413,000000,20.2,20.32,19.99,19.99,15176,0
+TWO_C.US,D,20230414,000000,20.14,20.53,19.8,19.98,19128,0
+TWO_C.US,D,20230417,000000,20.17,20.17,19.8,19.8,28395,0
+TWO_C.US,D,20230418,000000,19.96,19.9837,19.66,19.66,4615,0
+TWO_C.US,D,20230419,000000,19.91,19.91,19.65,19.69,6277,0
+TWO_C.US,D,20230420,000000,19.68,19.91,19.66,19.66,6636,0
+TWO_C.US,D,20230421,000000,19.82,20.055,19.65,19.7,7430,0
+TWO_C.US,D,20230424,000000,20,20.1,19.42,19.52,25189,0
+TWO_C.US,D,20230425,000000,19.61,19.86,19.0356,19.2,31848,0
+TWO_C.US,D,20230426,000000,19.1022,19.3799,18.2,18.2,88522,0
+TWO_C.US,D,20230427,000000,18.54,18.8728,18.3769,18.64,37622,0
+TWO_C.US,D,20230428,000000,18.74,19.01,18.74,19,59638,0
+TWO_C.US,D,20230501,000000,19.19,19.46,19.02,19.08,20341,0
+TWO_C.US,D,20230502,000000,19,19.02,18.5,18.98,23968,0
+TWO_C.US,D,20230503,000000,18.95,18.95,18.54,18.7,18276,0
+TWO_C.US,D,20230504,000000,18.53,18.53,17.88,17.9465,58184,0
+TWO_C.US,D,20230505,000000,18.1,18.4061,18.1,18.25,31138,0
+TWO_C.US,D,20230508,000000,18.3,18.55,18.3,18.53,13642,0
+TWO_C.US,D,20230509,000000,18.48,18.7922,18.4,18.78,13641,0
+TWO_C.US,D,20230510,000000,18.9,18.99,18.78,18.93,4794,0
+TWO_C.US,D,20230511,000000,18.911,19.0499,18.7801,19.0499,12990,0
+TWO_C.US,D,20230512,000000,18.954,19,18.81,18.88,10451,0
+TWO_C.US,D,20230515,000000,18.93,19.2,18.93,19.2,4240,0
+TWO_C.US,D,20230516,000000,19.2,19.4214,19.04,19.3,16577,0
+TWO_C.US,D,20230517,000000,19.4,19.6899,19.35,19.5,17573,0
+TWO_C.US,D,20230518,000000,19.65,19.745,19.51,19.72,16248,0
+TWO_C.US,D,20230519,000000,19.51,19.66,19.27,19.35,16983,0
+TWO_C.US,D,20230522,000000,19.33,19.54,19.24,19.54,17293,0
+TWO_C.US,D,20230523,000000,19.53,19.5345,19.4,19.45,17548,0
+TWO_C.US,D,20230524,000000,19.4,19.6,19.39,19.5,14897,0
+TWO_C.US,D,20230525,000000,19.35,19.41,18.78,18.82,22363,0
+TWO_C.US,D,20230526,000000,18.82,19.27,18.82,19.2699,12797,0
+TWO_C.US,D,20230530,000000,19.4084,19.4084,19.07,19.36,11934,0
+TWO_C.US,D,20230531,000000,19.3501,19.6,19.24,19.6,38076,0
+TWO_C.US,D,20230601,000000,19.6,19.6499,19.37,19.4,5509,0
+TWO_C.US,D,20230602,000000,19.655,19.8399,19.4485,19.51,16036,0
+TWO_C.US,D,20230605,000000,19.51,19.8819,19.51,19.62,20090,0
+TWO_C.US,D,20230606,000000,19.8164,19.89,19.64,19.85,12646,0
+TWO_C.US,D,20230607,000000,19.7,19.99,19.7,19.88,16277,0
+TWO_C.US,D,20230608,000000,19.96,19.99,19.7,19.94,2930,0
+TWO_C.US,D,20230609,000000,19.935,19.99,19.93,19.955,6496,0
+TWO_C.US,D,20230612,000000,20,20.0999,19.74,19.76,41612,0
+TWO_C.US,D,20230613,000000,19.61,20.0899,19.61,20.06,25782,0
+TWO_C.US,D,20230614,000000,20.09,20.25,19.55,19.84,19624,0
+TWO_C.US,D,20230615,000000,20.29,20.3,19.29,19.29,16337,0
+TWO_C.US,D,20230616,000000,19.59,19.69,19.17,19.25,11211,0
+TWO_C.US,D,20230620,000000,19.11,19.305,19.07,19.1601,13010,0
+TWO_C.US,D,20230621,000000,19.1,19.5827,19.1,19.46,13393,0
+TWO_C.US,D,20230622,000000,19.4,19.87,19.18,19.51,17533,0
+TWO_C.US,D,20230623,000000,19.5,19.63,19.5,19.58,10025,0
+TWO_C.US,D,20230626,000000,19.6,19.8499,19.4,19.445,42777,0
+TWO_C.US,D,20230627,000000,19.4,19.53,19.4,19.51,38200,0
+TWO_C.US,D,20230628,000000,19.52,19.52,19.3937,19.41,78155,0
+TWO_C.US,D,20230629,000000,19.315,19.53,19.19,19.48,80812,0
+TWO_C.US,D,20230630,000000,19.49,19.6703,18.91,19.15,322066,0
+TWO_C.US,D,20230703,000000,19.3,19.58,19.28,19.58,111905,0
+TWO_C.US,D,20230705,000000,19.54,19.93,19.54,19.93,46889,0
+TWO_C.US,D,20230706,000000,19.75,19.95,19.5,19.95,38248,0
+TWO_C.US,D,20230707,000000,19.95,20.25,19.95,20.205,30461,0
+TWO_C.US,D,20230710,000000,20.3,20.38,20.14,20.34,33723,0
+TWO_C.US,D,20230711,000000,20.04,20.39,19.845,20.39,30061,0
+TWO_C.US,D,20230712,000000,20.4,20.49,20.16,20.49,19697,0
+TWO_C.US,D,20230713,000000,20.24,20.51,20.1,20.46,14459,0
+TWO_C.US,D,20230714,000000,20.46,20.48,20.2301,20.4,14179,0
+TWO_C.US,D,20230717,000000,20.58,20.6399,20.3001,20.51,25542,0
+TWO_C.US,D,20230718,000000,20.69,20.69,20.53,20.69,12119,0
+TWO_C.US,D,20230719,000000,20.53,20.6493,20.32,20.505,28598,0
+TWO_C.US,D,20230720,000000,20.39,20.53,20.325,20.505,24161,0
+TWO_C.US,D,20230721,000000,20.49,20.56,20.4,20.4,14900,0
+TWO_C.US,D,20230724,000000,20.49,20.55,20.4,20.5,14214,0
+TWO_C.US,D,20230725,000000,20.5001,20.57,20.4301,20.4649,15517,0
+TWO_C.US,D,20230726,000000,20.5346,20.6282,20.49,20.57,16454,0
+TWO_C.US,D,20230727,000000,20.66,20.66,20.45,20.45,21020,0
+TWO_C.US,D,20230728,000000,20.5,20.58,20.4201,20.58,10640,0
+TWO_C.US,D,20230731,000000,20.65,20.65,20.525,20.6,20355,0
+TWO_C.US,D,20230801,000000,20.67,20.69,20.54,20.67,19206,0
+TWO_C.US,D,20230802,000000,20.63,20.63,20.3623,20.5,11003,0
+TWO_C.US,D,20230803,000000,20.6,20.61,20.35,20.5,14015,0
+TWO_C.US,D,20230804,000000,20.48,20.69,20.48,20.6883,31053,0
+TWO_C.US,D,20230807,000000,20.6,20.6,20.2701,20.54,46264,0
+TWO_C.US,D,20230808,000000,20.51,20.6,20.3196,20.6,21227,0
+TWO_C.US,D,20230809,000000,20.45,20.6407,20.45,20.63,9378,0
+TWO_C.US,D,20230810,000000,20.65,20.65,20.52,20.59,7714,0
+TWO_C.US,D,20230811,000000,20.59,20.62,20.5,20.5059,3967,0
+TWO_C.US,D,20230814,000000,20.51,20.65,20.445,20.65,11076,0
+TWO_C.US,D,20230815,000000,20.47,20.6016,20.41,20.45,10285,0
+TWO_C.US,D,20230816,000000,20.53,20.545,20.4,20.5,11298,0
+TWO_C.US,D,20230817,000000,20.5199,20.6,20.41,20.59,6819,0
+TWO_C.US,D,20230818,000000,20.55,20.67,20.55,20.6,12436,0
+TWO_C.US,D,20230821,000000,20.5,20.63,20.5,20.63,6230,0
+TWO_C.US,D,20230822,000000,20.591,20.69,20.54,20.67,17793,0
+TWO_C.US,D,20230823,000000,20.64,20.7097,20.57,20.7,7680,0
+TWO_C.US,D,20230824,000000,20.75,20.75,20.32,20.6,26998,0
+TWO_C.US,D,20230825,000000,20.43,20.6899,20.43,20.59,6846,0
+TWO_C.US,D,20230828,000000,20.26,20.5,20.13,20.4,83396,0
+TWO_C.US,D,20230829,000000,20.5,20.754,20.4998,20.6001,23905,0
+TWO_C.US,D,20230830,000000,20.6,20.61,19.89,20.23,139156,0
+TWO_C.US,D,20230831,000000,20.312,20.446,20.02,20.02,128301,0
+TWO_C.US,D,20230901,000000,20.07,20.43,20.07,20.42,18226,0
+TWO_C.US,D,20230905,000000,20.27,20.43,20.19,20.39,20726,0
+TWO_C.US,D,20230906,000000,20.39,20.6,20.2,20.6,29313,0
+TWO_C.US,D,20230907,000000,20.51,20.6,20.3,20.6,27340,0
+TWO_C.US,D,20230908,000000,20.5551,20.7699,20.44,20.65,15311,0
+TWO_C.US,D,20230911,000000,20.76,20.7799,20.69,20.75,15594,0
+TWO_C.US,D,20230912,000000,20.66,20.72,20.3701,20.68,5237,0
+TWO_C.US,D,20230913,000000,20.78,20.85,20.64,20.71,26741,0
+TWO_C.US,D,20230914,000000,20.7,21,20.69,20.82,23013,0
+TWO_C.US,D,20230915,000000,20.84,20.91,20.71,20.89,22567,0
+TWO_C.US,D,20230918,000000,20.89,20.98,20.76,20.97,9021,0
+TWO_C.US,D,20230919,000000,20.8,20.98,20.8,20.94,10967,0
+TWO_C.US,D,20230920,000000,20.95,21.04,20.77,20.95,31762,0
+TWO_C.US,D,20230921,000000,20.86,20.9028,20.76,20.79,9965,0
+TWO_C.US,D,20230922,000000,20.7466,20.8,20.61,20.75,22556,0
+TWO_C.US,D,20230925,000000,20.7,20.74,20.4,20.66,18708,0
+TWO_C.US,D,20230926,000000,20.61,20.6791,20.48,20.6,27907,0
+TWO_C.US,D,20230927,000000,20.75,20.75,20.405,20.5,17006,0
+TWO_C.US,D,20230928,000000,20.5,20.6351,20.4,20.53,48171,0
+TWO_C.US,D,20230929,000000,20.53,21.03,20.53,21.03,85969,0
+TWO_C.US,D,20231002,000000,20.93,21,20.64,20.84,28231,0
+TWO_C.US,D,20231003,000000,20.8,20.8,20.21,20.35,75903,0
+TWO_C.US,D,20231004,000000,20.5,20.54,20.07,20.44,40043,0
+TWO_C.US,D,20231005,000000,20.4,20.45,20.28,20.32,14211,0
+TWO_C.US,D,20231006,000000,20.18,20.27,20,20.05,32744,0
+TWO_C.US,D,20231009,000000,20.1,20.26,20.05,20.16,18432,0
+TWO_C.US,D,20231010,000000,20.25,20.48,20.0472,20.3,27627,0
+TWO_C.US,D,20231011,000000,20.17,20.3,20.0013,20.3,14698,0
+TWO_C.US,D,20231012,000000,20.15,20.2899,19.95,20.15,21951,0
+TWO_C.US,D,20231013,000000,20.25,20.33,20.15,20.33,10047,0
+TWO_C.US,D,20231016,000000,20.33,20.54,20.1,20.1,51479,0
+TWO_C.US,D,20231017,000000,20.1,20.15,19.87,19.93,46182,0
+TWO_C.US,D,20231018,000000,19.76,20.045,19.75,20,13531,0
+TWO_C.US,D,20231019,000000,19.76,19.88,19.6,19.71,20140,0
+TWO_C.US,D,20231020,000000,19.71,19.89,19.33,19.7,9265,0
+TWO_C.US,D,20231023,000000,19.65,19.7901,19.54,19.68,16260,0
+TWO_C.US,D,20231024,000000,19.63,19.7,19.31,19.36,8432,0
+TWO_C.US,D,20231025,000000,19.27,19.28,19,19.05,12205,0
+TWO_C.US,D,20231026,000000,19.1,19.13,18.84,18.95,24853,0
+TWO_C.US,D,20231027,000000,19,19.0991,18.6,18.66,28163,0
+TWO_C.US,D,20231030,000000,18.6,18.94,18.55,18.8,14498,0
+TWO_C.US,D,20231031,000000,18.92,19.63,18.92,19.5,96076,0
+TWO_C.US,D,20231101,000000,19.48,20.0999,19.48,20,10253,0
+TWO_C.US,D,20231102,000000,20.1,20.5,20.1,20.48,11378,0
+TWO_C.US,D,20231103,000000,20.72,20.72,20.46,20.54,17558,0
+TWO_C.US,D,20231106,000000,20.5,20.55,20.32,20.42,26831,0
+TWO_C.US,D,20231107,000000,20.26,20.35,19.63,19.93,54404,0
+TWO_C.US,D,20231108,000000,19.7365,20.0799,19.7365,19.98,4790,0
+TWO_C.US,D,20231109,000000,19.83,20.1999,19.83,20.15,17572,0
+TWO_C.US,D,20231110,000000,20.0401,20.29,20.0401,20.13,22619,0
+TWO_C.US,D,20231113,000000,20.11,20.17,20.1,20.15,6762,0
+TWO_C.US,D,20231114,000000,20.53,20.53,20.2701,20.3,12137,0
+TWO_C.US,D,20231115,000000,20.29,20.48,20.16,20.335,17038,0
+TWO_C.US,D,20231116,000000,20.46,20.46,20.2323,20.32,4083,0
+TWO_C.US,D,20231117,000000,20.41,20.41,19.78,20.1,32640,0
+TWO_C.US,D,20231120,000000,20.16,20.2,20,20.1,40084,0
+TWO_C.US,D,20231121,000000,19.93,20.18,19.92,20.18,3158,0
+TWO_C.US,D,20231122,000000,20.2,20.21,20.0008,20.18,8790,0
+TWO_C.US,D,20231124,000000,19.93,20.07,19.93,20.02,7542,0
+TWO_C.US,D,20231127,000000,19.95,20.13,19.95,20.13,17008,0
+TWO_C.US,D,20231128,000000,20.13,20.38,20.0903,20.35,7900,0
+TWO_C.US,D,20231129,000000,20.32,20.46,20.32,20.3447,21489,0
+TWO_C.US,D,20231130,000000,20.3575,20.75,20.3575,20.56,37838,0
+TWO_C.US,D,20231201,000000,20.51,20.94,20.51,20.89,13970,0
+TWO_C.US,D,20231204,000000,20.85,21,20.78,20.97,18328,0
+TWO_C.US,D,20231205,000000,20.8119,21.09,20.8119,21.09,5866,0
+TWO_C.US,D,20231206,000000,21.05,21.2065,20.97,21.02,12755,0
+TWO_C.US,D,20231207,000000,20.95,21.05,20.8,20.95,40364,0
+TWO_C.US,D,20231208,000000,20.87,21.22,20.87,21.22,8780,0
+TWO_C.US,D,20231211,000000,21.05,21.28,20.88,21.26,15088,0
+TWO_C.US,D,20231212,000000,21.31,21.3492,21.2375,21.27,21981,0
+TWO_C.US,D,20231213,000000,21.335,21.5,21.27,21.48,8025,0
+TWO_C.US,D,20231214,000000,21.4,21.66,21.38,21.4104,25403,0
+TWO_C.US,D,20231215,000000,21.4,21.5,21.12,21.36,50409,0
+TWO_C.US,D,20231218,000000,21.39,21.48,21.2665,21.2665,24674,0
+TWO_C.US,D,20231219,000000,21.45,21.93,21.41,21.83,72318,0
+TWO_C.US,D,20231220,000000,21.99,22.15,21.88,21.92,29502,0
+TWO_C.US,D,20231221,000000,21.87,22.3,21.87,22.21,65222,0
+TWO_C.US,D,20231222,000000,22.24,22.5601,22.165,22.55,42882,0
+TWO_C.US,D,20231226,000000,22.59,22.7399,22.49,22.49,9908,0
+TWO_C.US,D,20231227,000000,22.59,22.6699,22.39,22.49,10745,0
+TWO_C.US,D,20231228,000000,22.49,22.49,22.25,22.49,22051,0
+TWO_C.US,D,20231229,000000,22.35,22.47,22.03,22.35,46890,0
+TWO_C.US,D,20240102,000000,22.3,22.49,22.1996,22.41,18160,0
+TWO_C.US,D,20240103,000000,22.21,22.31,22.1996,22.2,12294,0
+TWO_C.US,D,20240104,000000,22.3,22.42,22.2,22.27,12580,0
+TWO_C.US,D,20240105,000000,22.34,22.47,22.2517,22.2517,14437,0
+TWO_C.US,D,20240108,000000,22.25,22.35,22.25,22.35,19003,0
+TWO_C.US,D,20240109,000000,22.27,22.35,22.27,22.2982,21830,0
+TWO_C.US,D,20240110,000000,22.34,22.49,22.34,22.49,15024,0
+TWO_C.US,D,20240111,000000,22.19,22.19,21.95,22.14,10362,0
+TWO_C.US,D,20240112,000000,22.15,22.15,22.11,22.135,4091,0
+TWO_C.US,D,20240116,000000,21.99,22.16,21.925,22.09,21464,0
+TWO_C.US,D,20240117,000000,21.95,22.06,21.91,21.95,14231,0
+TWO_C.US,D,20240118,000000,22.085,22.09,21.81,21.96,20852,0
+TWO_C.US,D,20240119,000000,21.97,22,21.955,21.99,14126,0
+TWO_C.US,D,20240122,000000,21.97,22.07,21.9378,22.05,11379,0
+TWO_C.US,D,20240123,000000,22.1,22.1,21.98,22.05,8207,0
+TWO_C.US,D,20240124,000000,22.1,22.28,22.08,22.28,7548,0
+TWO_C.US,D,20240125,000000,22.28,22.54,22.28,22.53,33273,0
+TWO_C.US,D,20240126,000000,22.62,22.795,22.4101,22.71,21992,0
+TWO_C.US,D,20240129,000000,22.85,22.88,22.67,22.74,9008,0
+TWO_C.US,D,20240130,000000,22.63,22.81,22.6,22.79,22350,0
+TWO_C.US,D,20240131,000000,22.8,22.83,21.58,21.85,187879,0
+TWO_C.US,D,20240201,000000,21.95,22.1294,21.75,22.0302,65308,0
+TWO_C.US,D,20240202,000000,21.98,22.13,21.77,22.06,29439,0
+TWO_C.US,D,20240205,000000,22.05,22.1009,21.9326,21.99,7345,0
+TWO_C.US,D,20240206,000000,22.05,22.17,22.0194,22.15,10908,0
+TWO_C.US,D,20240207,000000,22.1,22.43,21.93,22.43,24013,0
+TWO_C.US,D,20240208,000000,22.33,22.75,22.2515,22.66,16230,0
+TWO_C.US,D,20240209,000000,22.4401,22.919,22.4401,22.83,23336,0
+TWO_C.US,D,20240212,000000,22.78,22.9,22.41,22.88,19701,0
+TWO_C.US,D,20240213,000000,22.6,22.67,22.2601,22.38,13689,0
+TWO_C.US,D,20240214,000000,22.3,22.49,22.3,22.48,5170,0
+TWO_C.US,D,20240215,000000,22.25,22.5,22.25,22.49,8549,0
+TWO_C.US,D,20240216,000000,22.5299,22.87,22.3,22.68,12941,0
+TWO_C.US,D,20240220,000000,22.66,23.16,22.43,23.12,15540,0
+TWO_C.US,D,20240221,000000,23.04,23.1237,22.9,22.9501,11718,0
+TWO_C.US,D,20240222,000000,23.08,23.2,22.9,23.2,96792,0
+TWO_C.US,D,20240223,000000,23.17,23.35,23.04,23.27,26390,0
+TWO_C.US,D,20240226,000000,23.2,23.41,23.15,23.29,23098,0
+TWO_C.US,D,20240227,000000,23.38,23.38,23.02,23.12,5098,0
+TWO_C.US,D,20240228,000000,23.01,23.5,22.76,23.4,46308,0
+TWO_C.US,D,20240229,000000,23.27,23.5,22.9501,23.4,55613,0
+TWO_C.US,D,20240301,000000,23.18,23.18,22.97,23.03,25382,0
+TWO_C.US,D,20240304,000000,22.91,22.91,22.51,22.76,9184,0
+TWO_C.US,D,20240305,000000,22.6,22.7044,22.6,22.7,12292,0
+TWO_C.US,D,20240306,000000,22.77,22.77,22.3101,22.6,40772,0
+TWO_C.US,D,20240307,000000,22.59,23.26,22.57,23,106104,0
+TWO_C.US,D,20240308,000000,22.91,23.17,22.91,23.14,16217,0
+TWO_C.US,D,20240311,000000,22.99,23.2399,22.77,23.1,117700,0
+TWO_C.US,D,20240312,000000,22.97,23.2399,22.815,23.17,95696,0
+TWO_C.US,D,20240313,000000,22.91,23.1785,22.91,23.16,50598,0
+TWO_C.US,D,20240314,000000,23.0625,23.27,23,23.27,5886,0
+TWO_C.US,D,20240315,000000,23.23,23.3,23.04,23.3,9431,0
+TWO_C.US,D,20240318,000000,23.33,23.33,23.14,23.31,3408,0
+TWO_C.US,D,20240319,000000,23.335,23.382,23.25,23.3,34062,0
+TWO_C.US,D,20240320,000000,23.25,23.75,23.25,23.75,11563,0
+TWO_C.US,D,20240321,000000,23.6,23.82,23.6,23.72,14490,0
+TWO_C.US,D,20240322,000000,23.67,23.75,23.64,23.75,5271,0
+TWO_C.US,D,20240325,000000,23.67,23.81,23.61,23.74,12719,0
+TWO_C.US,D,20240326,000000,23.83,23.83,23.62,23.68,2556,0
+TWO_C.US,D,20240327,000000,23.7,23.75,23.5,23.69,15232,0
+TWO_C.US,D,20240328,000000,23.7,23.7,22.85,22.85,158880,0
+TWO_C.US,D,20240401,000000,23.03,23.46,22.82,23.46,37925,0
+TWO_C.US,D,20240402,000000,23.56,23.56,23.32,23.51,10989,0
+TWO_C.US,D,20240403,000000,23.5,23.625,23.42,23.445,16650,0
+TWO_C.US,D,20240404,000000,23.518,23.6598,23.518,23.6,5421,0
+TWO_C.US,D,20240405,000000,23.65,23.65,23.54,23.5658,3611,0
+TWO_C.US,D,20240408,000000,23.6,23.6999,23.4,23.64,22363,0
+TWO_C.US,D,20240409,000000,23.72,23.734,23.53,23.65,6884,0
+TWO_C.US,D,20240410,000000,23.5,23.662,23.5,23.5894,8829,0
+TWO_C.US,D,20240411,000000,23.3,23.36,23.21,23.29,18296,0
+TWO_C.US,D,20240412,000000,23.3,23.48,23.26,23.37,12919,0
+TWO_C.US,D,20240415,000000,23.35,23.4,23.1401,23.23,51064,0
+TWO_C.US,D,20240416,000000,23.19,23.37,23.075,23.17,21774,0
+TWO_C.US,D,20240417,000000,23.17,23.42,22.96,22.96,20143,0
+TWO_C.US,D,20240418,000000,23.13,23.13,22.88,23.05,18081,0
+TWO_C.US,D,20240419,000000,23.02,23.5,23.02,23.32,8266,0
+TWO_C.US,D,20240422,000000,23.29,23.3,23.11,23.19,9305,0
+TWO_C.US,D,20240423,000000,23.3,23.56,23.3,23.36,13508,0
+TWO_C.US,D,20240424,000000,23.1871,23.4399,23.12,23.3,10674,0
+TWO_C.US,D,20240425,000000,23.34,23.34,23.02,23.22,11624,0
+TWO_C.US,D,20240426,000000,23.37,23.4,23.14,23.2715,7164,0
+TWO_C.US,D,20240429,000000,23.35,23.58,23.31,23.43,27862,0
+TWO_C.US,D,20240430,000000,23.52,23.73,23.4,23.73,22476,0
+TWO_C.US,D,20240501,000000,23.45,23.75,23.45,23.75,10051,0
+TWO_C.US,D,20240502,000000,23.4561,23.73,23.43,23.66,8213,0
+TWO_C.US,D,20240503,000000,23.66,23.76,23.5401,23.74,7305,0
+TWO_C.US,D,20240506,000000,23.74,23.76,23.5806,23.76,10196,0
+TWO_C.US,D,20240507,000000,23.76,23.8,23.65,23.6501,4670,0
+TWO_C.US,D,20240508,000000,23.59,23.66,23.3,23.4282,12398,0
+TWO_C.US,D,20240509,000000,23.37,23.51,23.37,23.468,7857,0
+TWO_C.US,D,20240510,000000,23.39,23.57,23.3001,23.525,11711,0
+TWO_C.US,D,20240513,000000,23.55,23.68,23.4183,23.49,8761,0
+TWO_C.US,D,20240514,000000,23.64,23.64,23.2,23.45,17032,0
+TWO_C.US,D,20240515,000000,23.45,23.6544,23.22,23.48,26253,0
+TWO_C.US,D,20240516,000000,23.51,23.7,23.5,23.7,20610,0
+TWO_C.US,D,20240517,000000,23.65,23.85,23.5467,23.7903,9300,0
+TWO_C.US,D,20240520,000000,23.79,23.95,23.65,23.95,22932,0
+TWO_C.US,D,20240521,000000,23.94,23.94,23.81,23.81,5910,0
+TWO_C.US,D,20240522,000000,23.8,23.93,23.79,23.93,7236,0
+TWO_C.US,D,20240523,000000,23.92,23.92,23.5,23.72,10487,0
+TWO_C.US,D,20240524,000000,23.85,23.85,23.52,23.7,5106,0
+TWO_C.US,D,20240528,000000,23.6,23.95,23.5847,23.75,8545,0
+TWO_C.US,D,20240529,000000,23.67,23.83,23.6,23.83,9685,0
+TWO_C.US,D,20240530,000000,23.755,23.95,23.7488,23.9,13166,0
+TWO_C.US,D,20240531,000000,23.82,23.95,23.7,23.93,17592,0
+TWO_C.US,D,20240603,000000,23.77,24.04,23.77,23.93,19732,0
+TWO_C.US,D,20240604,000000,24,24.06,23.8932,24.01,6716,0
+TWO_C.US,D,20240605,000000,24.1,24.1,23.83,24,9475,0
+TWO_C.US,D,20240606,000000,24,24.1,23.9,24.04,7640,0
+TWO_C.US,D,20240607,000000,24.09,24.09,24.0357,24.0794,2774,0
+TWO_C.US,D,20240610,000000,24.0785,24.1,24.01,24.07,4636,0
+TWO_C.US,D,20240611,000000,23.995,24.025,23.79,23.85,8357,0
+TWO_C.US,D,20240612,000000,23.97,24.03,23.87,23.955,3918,0
+TWO_C.US,D,20240613,000000,23.9,24.0699,23.9,24.03,8790,0
+TWO_C.US,D,20240614,000000,23.96,24.0712,23.96,24.06,5228,0
+TWO_C.US,D,20240617,000000,23.94,24.1229,23.94,24.1001,9724,0
+TWO_C.US,D,20240618,000000,24.09,24.1,23.87,23.87,7676,0
+TWO_C.US,D,20240620,000000,23.96,24.0099,23.96,23.99,2738,0
+TWO_C.US,D,20240621,000000,23.92,24.084,23.92,23.97,5657,0
+TWO_C.US,D,20240624,000000,24.03,24.2,23.9708,24.175,14256,0
+TWO_C.US,D,20240625,000000,24.08,24.29,24.08,24.2,19882,0
+TWO_C.US,D,20240626,000000,24.05,24.37,24.0001,24.35,19463,0
+TWO_C.US,D,20240627,000000,24.16,24.26,24.07,24.1052,7420,0
+TWO_C.US,D,20240628,000000,24.14,24.35,24.01,24.08,14882,0
+TWO_C.US,D,20240701,000000,24,24.17,24,24.1,5641,0
+TWO_C.US,D,20240702,000000,24.12,24.2,24.12,24.17,8986,0
+TWO_C.US,D,20240703,000000,24.03,24.2,24,24.2,7099,0
+TWO_C.US,D,20240705,000000,24.18,24.27,24.14,24.19,10149,0
+TWO_C.US,D,20240708,000000,24.13,24.2,24.03,24.1,51908,0
+TWO_C.US,D,20240709,000000,24.1,24.2,24.1,24.15,12595,0
+TWO_C.US,D,20240710,000000,24.2,24.4947,24.19,24.48,17251,0
+TWO_C.US,D,20240711,000000,24.5,24.65,24.5,24.61,70641,0
+TWO_C.US,D,20240712,000000,24.6,24.6,24.14,24.18,35110,0
+TWO_C.US,D,20240715,000000,24.12,24.24,24.04,24.21,39585,0
+TWO_C.US,D,20240716,000000,24.1201,24.28,24.12,24.12,13449,0
+TWO_C.US,D,20240717,000000,24.02,24.48,24.02,24.48,20104,0
+TWO_C.US,D,20240718,000000,24.45,24.45,24.01,24.1,25528,0
+TWO_C.US,D,20240719,000000,24.0676,24.35,23.92,24.15,49767,0
+TWO_C.US,D,20240722,000000,24.15,24.265,24.15,24.15,15467,0
+TWO_C.US,D,20240723,000000,24.2,24.44,24.2,24.37,21178,0
+TWO_C.US,D,20240724,000000,24.41,24.44,24.14,24.21,13901,0
+TWO_C.US,D,20240725,000000,24.26,24.35,24.08,24.08,11595,0
+TWO_C.US,D,20240726,000000,24.23,24.2399,24.03,24.03,20649,0
+TWO_C.US,D,20240729,000000,24.05,24.19,23.98,23.98,25597,0
+TWO_C.US,D,20240730,000000,23.99,24.245,23.95,23.98,18408,0
+TWO_C.US,D,20240731,000000,24.06,24.11,23.97,23.98,15536,0
+TWO_C.US,D,20240801,000000,24,24,23.8,23.8,34298,0
+TWO_C.US,D,20240802,000000,23.75,23.99,23.64,23.95,24986,0
+TWO_C.US,D,20240805,000000,23.8,23.8299,23.5815,23.61,11534,0
+TWO_C.US,D,20240806,000000,23.76,24.12,23.75,23.75,8659,0
+TWO_C.US,D,20240807,000000,23.82,23.9475,23.75,23.81,8961,0
+TWO_C.US,D,20240808,000000,23.8984,23.98,23.84,23.98,8253,0
+TWO_C.US,D,20240809,000000,23.98,24.2,23.98,24.1,6472,0
+TWO_C.US,D,20240812,000000,24.102,24.2,24.01,24.16,6932,0
+TWO_C.US,D,20240813,000000,24.11,24.19,24.11,24.14,8274,0
+TWO_C.US,D,20240814,000000,24.1999,24.23,24.1801,24.215,22901,0
+TWO_C.US,D,20240815,000000,24.21,24.31,24.2,24.22,30088,0
+TWO_C.US,D,20240816,000000,24.224,24.32,24.2,24.3,16161,0
+TWO_C.US,D,20240819,000000,24.2991,24.35,24.2661,24.34,16791,0
+TWO_C.US,D,20240820,000000,24.4,24.4,24.2001,24.39,24092,0
+TWO_C.US,D,20240821,000000,24.3434,24.4,24.265,24.265,10630,0
+TWO_C.US,D,20240822,000000,24.21,24.3178,24.16,24.2,19981,0
+TWO_C.US,D,20240823,000000,24.3,24.3199,24.21,24.21,3995,0
+TWO_C.US,D,20240826,000000,24.21,24.37,24.01,24.16,78750,0
+TWO_C.US,D,20240827,000000,23.92,24.11,23.92,24.1,42005,0
+TWO_C.US,D,20240828,000000,24.18,24.3699,24.1,24.17,54900,0
+TWO_C.US,D,20240829,000000,24.15,24.26,24.15,24.26,6946,0
+TWO_C.US,D,20240830,000000,24.32,24.45,24.3,24.44,48268,0
+TWO_C.US,D,20240903,000000,24.32,24.35,24.2,24.29,19529,0
+TWO_C.US,D,20240904,000000,24.33,24.4,24.2,24.2808,11801,0
+TWO_C.US,D,20240905,000000,24.22,24.3942,24.22,24.29,11850,0
+TWO_C.US,D,20240906,000000,24.29,24.385,24.28,24.385,5159,0
+TWO_C.US,D,20240909,000000,24.35,24.4,24.316,24.395,13974,0
+TWO_C.US,D,20240910,000000,24.39,24.4,24.32,24.395,12244,0
+TWO_C.US,D,20240911,000000,24.29,24.45,24.29,24.45,9008,0
+TWO_C.US,D,20240912,000000,24.4,24.565,24.4,24.56,5978,0
+TWO_C.US,D,20240913,000000,24.54,24.6,24.31,24.6,8047,0
+TWO_C.US,D,20240916,000000,24.5,24.75,24.5,24.745,15123,0
+TWO_C.US,D,20240917,000000,24.525,24.775,24.525,24.73,6537,0
+TWO_C.US,D,20240918,000000,24.75,24.75,24.59,24.59,10804,0
+TWO_C.US,D,20240919,000000,24.61,24.76,24.61,24.74,15270,0
+TWO_C.US,D,20240920,000000,24.65,24.75,24.65,24.74,9762,0
+TWO_C.US,D,20240923,000000,24.65,24.75,24.5393,24.67,45444,0
+TWO_C.US,D,20240924,000000,24.73,24.74,24.6,24.73,8795,0
+TWO_C.US,D,20240925,000000,24.71,24.72,24.66,24.72,7652,0
+TWO_C.US,D,20240926,000000,24.66,24.795,24.6302,24.71,29204,0
+TWO_C.US,D,20240927,000000,24.72,24.8,24.72,24.8,96080,0
+TWO_C.US,D,20240930,000000,24.81,24.91,24.65,24.65,19838,0
+TWO_C.US,D,20241001,000000,24.65,25,24.6301,25,16534,0
+TWO_C.US,D,20241002,000000,24.8,25,24.8,24.92,6211,0
+TWO_C.US,D,20241003,000000,24.8,25,24.79,24.89,21457,0
+TWO_C.US,D,20241004,000000,24.82,24.89,24.79,24.82,5682,0
+TWO_C.US,D,20241007,000000,24.8,24.89,24.79,24.85,9857,0
+TWO_C.US,D,20241008,000000,24.88,24.95,24.76,24.95,12419,0
+TWO_C.US,D,20241009,000000,24.95,24.95,24.91,24.95,11322,0
+TWO_C.US,D,20241010,000000,24.95,24.955,24.9202,24.95,23964,0
+TWO_C.US,D,20241011,000000,24.5,24.75,24.48,24.75,12213,0
+TWO_C.US,D,20241014,000000,24.77,24.88,24.575,24.88,17427,0
+TWO_C.US,D,20241015,000000,24.88,24.95,24.678,24.95,15735,0
+TWO_C.US,D,20241016,000000,24.8,24.9,24.73,24.73,29371,0
+TWO_C.US,D,20241017,000000,24.84,24.94,24.84,24.87,7774,0
+TWO_C.US,D,20241018,000000,24.8,24.87,24.74,24.8,10071,0
+TWO_C.US,D,20241021,000000,24.7786,24.81,24.6,24.7,12382,0
+TWO_C.US,D,20241022,000000,24.79,24.8499,24.594,24.61,22578,0
+TWO_C.US,D,20241023,000000,24.6099,24.77,24.5,24.59,18407,0
+TWO_C.US,D,20241024,000000,24.58,24.68,24.58,24.64,13649,0
+TWO_C.US,D,20241025,000000,24.55,24.795,24.55,24.6245,4998,0
+TWO_C.US,D,20241028,000000,24.68,24.9,24.62,24.7,25620,0
+TWO_C.US,D,20241029,000000,24.69,24.8,24.69,24.75,7913,0
+TWO_C.US,D,20241030,000000,24.6,24.88,24.6,24.6699,11643,0
+TWO_C.US,D,20241031,000000,24.62,24.79,24.51,24.61,31323,0
+TWO_C.US,D,20241101,000000,24.73,24.85,24.55,24.68,18769,0
+TWO_C.US,D,20241104,000000,24.68,24.81,24.55,24.55,11196,0
+TWO_C.US,D,20241105,000000,24.6,24.8,24.595,24.6991,19432,0
+TWO_C.US,D,20241106,000000,24.7,24.87,24.65,24.69,20887,0
+TWO_C.US,D,20241107,000000,24.65,24.89,24.64,24.81,11874,0
+TWO_C.US,D,20241108,000000,24.82,24.91,24.82,24.8749,11618,0
+TWO_C.US,D,20241111,000000,24.75,24.87,24.57,24.73,16767,0
+TWO_C.US,D,20241112,000000,24.77,24.8618,24.66,24.7127,10837,0
+TWO_C.US,D,20241113,000000,24.7,24.7494,24.67,24.67,19446,0
+TWO_C.US,D,20241114,000000,24.6822,24.72,24.65,24.665,9878,0
+TWO_C.US,D,20241115,000000,24.7,24.74,24.55,24.6,24653,0
+TWO_C.US,D,20241118,000000,24.59,24.73,24.59,24.69,16827,0
+TWO_C.US,D,20241119,000000,24.65,24.75,24.6,24.65,17672,0
+TWO_C.US,D,20241120,000000,24.7375,24.74,24.6012,24.7,17868,0
+TWO_C.US,D,20241121,000000,24.663,24.8423,24.663,24.83,13875,0
+TWO_C.US,D,20241122,000000,24.82,24.86,24.81,24.81,25360,0
+TWO_C.US,D,20241125,000000,24.835,24.87,24.79,24.79,13367,0
+TWO_C.US,D,20241126,000000,24.8,24.8599,24.6,24.84,11958,0
+TWO_C.US,D,20241127,000000,24.84,24.94,24.84,24.94,13370,0
+TWO_C.US,D,20241129,000000,24.8752,24.99,24.8,24.95,50417,0
+TWO_C.US,D,20241202,000000,24.725,24.95,24.65,24.95,14378,0
+TWO_C.US,D,20241203,000000,24.9,24.99,24.75,24.9,11663,0
+TWO_C.US,D,20241204,000000,24.9,24.9328,24.65,24.87,28004,0
+TWO_C.US,D,20241205,000000,24.75,24.9002,24.75,24.79,11418,0
+TWO_C.US,D,20241206,000000,24.8924,24.9,24.7,24.78,35546,0
+TWO_C.US,D,20241209,000000,24.7841,24.8299,24.75,24.7904,15582,0
+TWO_C.US,D,20241210,000000,24.94,24.94,24.75,24.8964,12913,0
+TWO_C.US,D,20241211,000000,24.84,24.894,24.81,24.86,5116,0
+TWO_C.US,D,20241212,000000,24.935,24.94,24.71,24.8,10763,0
+TWO_C.US,D,20241213,000000,24.86,24.89,24.7663,24.88,9936,0
+TWO_C.US,D,20241216,000000,24.79,24.9399,24.78,24.9,13411,0
+TWO_C.US,D,20241217,000000,24.8323,24.9,24.75,24.88,9316,0
+TWO_C.US,D,20241218,000000,24.834,24.85,24.8,24.85,6158,0
+TWO_C.US,D,20241219,000000,24.78,24.8799,24.68,24.83,11696,0
+TWO_C.US,D,20241220,000000,24.6,24.85,24.6,24.83,13183,0
+TWO_C.US,D,20241223,000000,24.8,24.85,24.8,24.802,4859,0
+TWO_C.US,D,20241224,000000,24.84,24.845,24.8,24.84,5986,0
+TWO_C.US,D,20241226,000000,24.8417,24.842,24.8,24.8,3586,0
+TWO_C.US,D,20241227,000000,24.8,24.84,24.57,24.84,34039,0
+TWO_C.US,D,20241230,000000,24.8,24.93,24.62,24.87,50176,0
+TWO_C.US,D,20241231,000000,24.79,24.92,24.7,24.7,99962,0
+TWO_C.US,D,20250102,000000,24.7594,24.931,24.75,24.89,25118,0
+TWO_C.US,D,20250103,000000,24.925,24.925,24.86,24.9,18159,0
+TWO_C.US,D,20250106,000000,24.9,24.95,24.87,24.87,7660,0
+TWO_C.US,D,20250107,000000,24.88,24.93,24.86,24.89,13429,0
+TWO_C.US,D,20250108,000000,24.9,24.915,24.8,24.91,24986,0
+TWO_C.US,D,20250110,000000,24.46,24.56,24.41,24.47,42707,0
+TWO_C.US,D,20250113,000000,24.472,24.61,24.42,24.51,44076,0
+TWO_C.US,D,20250114,000000,24.49,24.63,24.34,24.61,92910,0
+TWO_C.US,D,20250115,000000,24.67,24.7499,24.6201,24.67,25925,0
+TWO_C.US,D,20250116,000000,24.6686,24.9099,24.65,24.71,32116,0
+TWO_C.US,D,20250117,000000,24.77,24.89,24.6,24.82,39464,0
+TWO_C.US,D,20250121,000000,24.82,24.9,24.8,24.87,29152,0
+TWO_C.US,D,20250122,000000,24.88,24.9,24.81,24.86,16440,0
+TWO_C.US,D,20250123,000000,24.86,24.86,24.79,24.83,30654,0
+TWO_C.US,D,20250124,000000,24.85,24.89,24.8,24.8,18468,0
+TWO_C.US,D,20250127,000000,24.8854,24.9,24.725,24.78,56265,0
+TWO_C.US,D,20250128,000000,24.78,24.87,24.73,24.77,39499,0
+TWO_C.US,D,20250129,000000,24.8,24.87,24.77,24.7736,14049,0
+TWO_C.US,D,20250130,000000,24.8,24.9,24.72,24.75,42958,0
+TWO_C.US,D,20250131,000000,24.77,24.7999,24.72,24.72,32635,0
+TWO_C.US,D,20250203,000000,24.7713,24.87,24.7713,24.82,13153,0
+TWO_C.US,D,20250204,000000,24.8563,24.87,24.7702,24.87,15460,0
+TWO_C.US,D,20250205,000000,24.85,24.8993,24.81,24.82,35266,0
+TWO_C.US,D,20250206,000000,24.89,24.9,24.78,24.8,19171,0
+TWO_C.US,D,20250207,000000,24.772,24.85,24.772,24.82,8647,0
+TWO_C.US,D,20250210,000000,24.8306,24.8995,24.82,24.82,8059,0
+TWO_C.US,D,20250211,000000,24.835,24.85,24.81,24.85,10505,0
+TWO_C.US,D,20250212,000000,24.8222,24.85,24.774,24.774,21610,0
+TWO_C.US,D,20250213,000000,24.81,24.85,24.77,24.82,21704,0
+TWO_C.US,D,20250214,000000,24.825,24.85,24.8,24.85,12230,0
+TWO_C.US,D,20250218,000000,24.8199,24.9,24.81,24.85,13282,0
+TWO_C.US,D,20250219,000000,24.8623,24.8844,24.82,24.83,5418,0
+TWO_C.US,D,20250220,000000,24.865,24.865,24.74,24.799,150592,0
+TWO_C.US,D,20250221,000000,24.7998,24.95,24.7948,24.82,35732,0
+TWO_C.US,D,20250224,000000,24.87,24.9,24.8504,24.88,14717,0
+TWO_C.US,D,20250225,000000,24.9262,24.9262,24.82,24.85,37866,0
+TWO_C.US,D,20250226,000000,24.89,24.92,24.875,24.88,6745,0
+TWO_C.US,D,20250227,000000,24.85,24.9602,24.85,24.9602,8458,0
+TWO_C.US,D,20250228,000000,24.98,24.98,24.86,24.94,12035,0
+TWO_C.US,D,20250303,000000,24.92,24.97,24.88,24.89,23489,0
+TWO_C.US,D,20250304,000000,24.9111,24.9445,24.8,24.85,14684,0
+TWO_C.US,D,20250305,000000,24.8898,24.99,24.84,24.99,6523,0
+TWO_C.US,D,20250306,000000,24.86,24.97,24.86,24.97,13715,0
+TWO_C.US,D,20250307,000000,24.91,24.955,24.9,24.93,23342,0
+TWO_C.US,D,20250310,000000,24.9,24.95,24.61,24.7772,31478,0
+TWO_C.US,D,20250311,000000,24.69,24.77,24.52,24.59,79487,0
+TWO_C.US,D,20250312,000000,24.7996,24.8776,24.5126,24.64,52759,0
+TWO_C.US,D,20250313,000000,24.65,24.75,24.5125,24.55,69781,0
+TWO_C.US,D,20250314,000000,24.6184,24.78,24.57,24.78,19446,0
+TWO_C.US,D,20250317,000000,24.8,24.8818,24.7206,24.74,70322,0
+TWO_C.US,D,20250318,000000,24.8867,24.93,24.7345,24.829,84729,0
+TWO_C.US,D,20250319,000000,24.82,24.9285,24.73,24.8,61369,0
+TWO_C.US,D,20250320,000000,24.876,24.95,24.8,24.94,31636,0
+TWO_C.US,D,20250321,000000,24.9,25,24.9,24.9755,27573,0
+TWO_C.US,D,20250324,000000,24.95,25.05,24.91,25.005,31819,0
+TWO_C.US,D,20250325,000000,25.0608,25.09,24.99,24.99,13284,0
+TWO_C.US,D,20250326,000000,24.995,25.03,24.954,25.025,13370,0
+TWO_C.US,D,20250327,000000,25.0311,25.04,24.92,24.94,15927,0
+TWO_C.US,D,20250328,000000,24.9459,25.03,24.85,24.96,41714,0
+TWO_C.US,D,20250331,000000,24.99,25.2,24.9,25.04,201421,0
+TWO_C.US,D,20250401,000000,25.01,25.075,25,25.015,39969,0
+TWO_C.US,D,20250402,000000,25.07,25.1499,25.02,25.06,18495,0
+TWO_C.US,D,20250403,000000,24.95,25.1,24.85,24.96,30535,0
+TWO_C.US,D,20250404,000000,25.17,25.17,24.0901,24.33,58772,0
+TWO_C.US,D,20250407,000000,24.1,24.1399,23.51,23.5788,46638,0
+TWO_C.US,D,20250408,000000,23.96,24.5,23.38,23.54,83010,0
+TWO_C.US,D,20250409,000000,23.55,24.1279,22.88,23.74,80900,0
+TWO_C.US,D,20250410,000000,23.52,23.67,23.05,23.39,76498,0
+TWO_C.US,D,20250411,000000,22.6,22.82,22.2501,22.59,30334,0
+TWO_C.US,D,20250414,000000,23.01,23.2852,22.62,23.15,37256,0
+TWO_C.US,D,20250415,000000,23.33,23.5,23.16,23.17,22049,0
+TWO_C.US,D,20250416,000000,23.16,23.35,23.16,23.34,8581,0
+TWO_C.US,D,20250417,000000,23.335,23.565,23.335,23.5386,10601,0
+TWO_C.US,D,20250421,000000,23.6572,23.6572,23.21,23.26,22432,0
+TWO_C.US,D,20250422,000000,23.64,23.64,23.2,23.25,23188,0
+TWO_C.US,D,20250423,000000,23.3778,23.6174,23.34,23.4,44246,0
+TWO_C.US,D,20250424,000000,23.44,23.57,23.28,23.38,74086,0
+TWO_C.US,D,20250425,000000,23.5775,23.73,23.38,23.65,23637,0
+TWO_C.US,D,20250428,000000,23.797,24.15,23.67,24.14,32545,0
+TWO_C.US,D,20250429,000000,24.12,24.3178,24.11,24.3,28313,0
+TWO_C.US,D,20250430,000000,24.19,24.44,24.11,24.44,26858,0
+TWO_C.US,D,20250501,000000,24.37,24.72,24.2435,24.72,32998,0
+TWO_C.US,D,20250502,000000,24.71,24.82,24.39,24.53,22558,0
+TWO_C.US,D,20250505,000000,24.47,24.57,24.397,24.5,17982,0
+TWO_C.US,D,20250506,000000,24.45,24.585,24.26,24.4212,41888,0
+TWO_C.US,D,20250507,000000,24.37,24.39,23.93,23.95,55847,0
+TWO_C.US,D,20250508,000000,24,24.27,23.835,23.905,33098,0
+TWO_C.US,D,20250509,000000,24.006,24.2964,23.9401,24.1671,17631,0
+TWO_C.US,D,20250512,000000,24.32,24.32,24.09,24.1,56265,0
+TWO_C.US,D,20250513,000000,24.15,24.1719,23.7789,24.05,20446,0
+TWO_C.US,D,20250514,000000,24.07,24.1301,23.945,24.09,10346,0
+TWO_C.US,D,20250515,000000,23.9533,24.05,23.93,24,30064,0
+TWO_C.US,D,20250516,000000,23.975,24.29,23.881,24.28,24570,0
+TWO_C.US,D,20250519,000000,24.0361,24.25,24.0361,24.17,25224,0
+TWO_C.US,D,20250520,000000,24.04,24.285,24,24.11,11408,0
+TWO_C.US,D,20250521,000000,24.21,24.36,24.02,24.15,10944,0
+TWO_C.US,D,20250522,000000,24.04,24.25,24.03,24.17,4463,0
+TWO_C.US,D,20250523,000000,24.13,24.177,24.04,24.07,19473,0
+TWO_C.US,D,20250527,000000,24.125,24.125,23.68,23.95,35588,0
+TWO_C.US,D,20250528,000000,23.8836,24.18,23.86,24.072,18553,0
+TWO_C.US,D,20250529,000000,24.072,24.1,24.01,24.045,6213,0
+TWO_C.US,D,20250530,000000,23.98,23.9989,23.6,23.6,63595,0
+TWO_C.US,D,20250602,000000,23.73,23.79,23.55,23.65,30512,0
+TWO_C.US,D,20250603,000000,23.7713,23.89,23.68,23.835,28944,0
+TWO_C.US,D,20250604,000000,23.9,23.9,23.68,23.68,21795,0
+TWO_C.US,D,20250605,000000,23.7486,23.8446,23.7,23.76,17297,0
+TWO_C.US,D,20250606,000000,23.8054,23.8257,23.7,23.75,14511,0
+TWO_C.US,D,20250609,000000,23.7,23.7699,23.67,23.71,34569,0
+TWO_C.US,D,20250610,000000,23.85,23.85,23.6,23.64,39911,0
+TWO_C.US,D,20250611,000000,23.627,23.76,23.627,23.6993,18051,0
+TWO_C.US,D,20250612,000000,23.72,23.8,23.7,23.7,16299,0
+TWO_C.US,D,20250613,000000,23.7912,23.81,23.66,23.7,10029,0
+TWO_C.US,D,20250616,000000,23.7552,23.78,23.63,23.63,23960,0
+TWO_C.US,D,20250617,000000,23.7443,23.88,23.6501,23.81,13840,0
+TWO_C.US,D,20250618,000000,23.9,23.95,23.74,23.7801,9695,0
+TWO_C.US,D,20250620,000000,23.7,23.9552,23.7,23.93,9575,0
+TWO_C.US,D,20250623,000000,23.9,23.99,23.825,23.83,23584,0
+TWO_C.US,D,20250624,000000,23.87,23.9,23.8,23.84,70906,0
+TWO_C.US,D,20250625,000000,23.97,23.98,23.84,23.85,14788,0
+TWO_C.US,D,20250626,000000,23.8843,23.9,23.75,23.75,40133,0
+TWO_C.US,D,20250627,000000,23.84,23.88,23.73,23.7784,14710,0
+TWO_C.US,D,20250630,000000,23.9,23.999,23.46,23.55,145961,0
+TWO_C.US,D,20250701,000000,23.82,24,23.72,24,27460,0
+TWO_C.US,D,20250702,000000,24.03,24.3311,24.02,24.195,17330,0
+TWO_C.US,D,20250703,000000,24.21,24.4,24.21,24.35,14905,0
+TWO_C.US,D,20250707,000000,24.3982,24.445,24.27,24.3252,33332,0
+TWO_C.US,D,20250708,000000,24.44,24.65,24.4,24.48,33505,0
+TWO_C.US,D,20250709,000000,24.59,24.6,24.2603,24.28,56376,0
+TWO_C.US,D,20250710,000000,24.25,24.5279,24.25,24.42,30139,0
+TWO_C.US,D,20250711,000000,23.8199,23.87,23.69,23.74,46521,0
+TWO_C.US,D,20250714,000000,23.6984,23.83,23.65,23.68,33014,0
+TWO_C.US,D,20250715,000000,23.675,23.7992,23.58,23.7,23475,0
+TWO_C.US,D,20250716,000000,23.682,23.82,23.68,23.7318,20711,0
+TWO_C.US,D,20250717,000000,23.7351,23.84,23.66,23.71,27578,0
+TWO_C.US,D,20250718,000000,23.6919,23.9,23.55,23.55,34346,0
+TWO_C.US,D,20250721,000000,23.66,23.9,23.57,23.69,12231,0
+TWO_C.US,D,20250722,000000,23.66,23.77,23.59,23.64,8278,0
+TWO_C.US,D,20250723,000000,23.68,23.7399,23.65,23.73,15271,0
+TWO_C.US,D,20250724,000000,23.76,23.8249,23.58,23.77,10719,0
+TWO_C.US,D,20250725,000000,23.8,23.81,23.7,23.74,15653,0
+TWO_C.US,D,20250728,000000,23.76,23.87,23.66,23.8374,17057,0
+TWO_C.US,D,20250729,000000,23.82,23.88,23.75,23.8101,24333,0
+TWO_C.US,D,20250730,000000,24.05,24.05,23.8,23.8419,9308,0
+TWO_C.US,D,20250731,000000,23.92,23.92,23.76,23.76,27961,0
+TWO_C.US,D,20250801,000000,23.7694,23.85,23.68,23.8,40051,0
+TWO_C.US,D,20250804,000000,23.96,23.96,23.78,23.9,15771,0
+TWO_C.US,D,20250805,000000,23.9399,23.95,23.87,23.8971,14198,0
+TWO_C.US,D,20250806,000000,23.9,23.94,23.85,23.865,16360,0
+TWO_C.US,D,20250807,000000,23.87,23.9058,23.83,23.9058,18078,0
+TWO_C.US,D,20250808,000000,23.9,24.064,23.87,24.0194,32755,0
+TWO_C.US,D,20250811,000000,23.96,24.275,23.96,23.99,22808,0
+TWO_C.US,D,20250812,000000,24.055,24.1493,24.04,24.101,10037,0
+TWO_C.US,D,20250813,000000,24.13,24.22,24.05,24.13,20288,0
+TWO_C.US,D,20250814,000000,24.18,24.2,24.12,24.18,10169,0
+TWO_C.US,D,20250815,000000,24.18,24.18,24.06,24.0829,1658,0
+TWO_C.US,D,20250818,000000,24.1321,24.18,24.09,24.18,3231,0
+TWO_C.US,D,20250819,000000,24.13,24.27,24.1,24.27,10454,0
+TWO_C.US,D,20250820,000000,24.2557,24.27,24.2001,24.2433,11084,0
+TWO_C.US,D,20250821,000000,24.2,24.23,23.7933,23.87,47330,0
+TWO_C.US,D,20250822,000000,24,24.1146,23.89,24.03,9814,0
+TWO_C.US,D,20250825,000000,23.94,24.19,23.94,24.1,20943,0
+TWO_C.US,D,20250826,000000,24.09,24.14,24.07,24.07,7375,0
+TWO_C.US,D,20250827,000000,24.1,24.1046,24,24.0798,11609,0
+TWO_C.US,D,20250828,000000,24.1129,24.14,24.11,24.13,8907,0
+TWO_C.US,D,20250829,000000,24.03,24.12,23.85,23.92,45027,0
+TWO_C.US,D,20250902,000000,23.93,24.05,23.88,24.03,20129,0
+TWO_C.US,D,20250903,000000,24.03,24.0799,23.96,24.06,28159,0
+TWO_C.US,D,20250904,000000,24,24.08,23.99,24.02,3890,0
+TWO_C.US,D,20250905,000000,24.0524,24.1,23.9,24.1,12436,0
+TWO_C.US,D,20250908,000000,24.06,24.15,24.03,24.13,17456,0
+TWO_C.US,D,20250909,000000,24.15,24.1898,24.1,24.14,8064,0
+TWO_C.US,D,20250910,000000,24.13,24.25,24.12,24.25,7047,0
+TWO_C.US,D,20250911,000000,24.28,24.4,24.25,24.39,5777,0
+TWO_C.US,D,20250912,000000,24.385,24.6,24.3656,24.4716,31338,0
+TWO_C.US,D,20250915,000000,24.5,24.5,24.42,24.46,12013,0
+TWO_C.US,D,20250916,000000,24.44,24.555,24.44,24.5364,9835,0
+TWO_C.US,D,20250917,000000,24.495,24.58,24.4775,24.58,47228,0
+TWO_C.US,D,20250918,000000,24.56,24.56,24.4112,24.51,11078,0
+TWO_C.US,D,20250919,000000,24.4,24.4,24.32,24.4,8162,0
+TWO_C.US,D,20250922,000000,24.36,24.41,24.28,24.4,8298,0
+TWO_C.US,D,20250923,000000,24.3913,24.4,24.36,24.4,13507,0
+TWO_C.US,D,20250924,000000,24.38,24.4999,24.23,24.49,11325,0
+TWO_C.US,D,20250925,000000,24.44,24.46,24.3,24.36,4138,0
+TWO_C.US,D,20250926,000000,24.34,24.34,24.14,24.2021,7241,0
+TWO_C.US,D,20250929,000000,24.24,24.32,24.19,24.25,10206,0
+TWO_C.US,D,20250930,000000,24.2175,24.25,24.02,24.07,44524,0
+TWO_C.US,D,20251001,000000,24.186,24.33,24.11,24.33,15810,0
+TWO_C.US,D,20251002,000000,24.3,24.45,24.28,24.45,16672,0
+TWO_C.US,D,20251003,000000,24.5,24.5,24.371,24.45,15720,0
+TWO_C.US,D,20251006,000000,24.514,24.625,24.5,24.6,26293,0
+TWO_C.US,D,20251007,000000,24.6329,24.64,24.52,24.53,16472,0
+TWO_C.US,D,20251008,000000,24.58,24.6,24.5488,24.575,13700,0
+TWO_C.US,D,20251009,000000,24.6,24.6184,24.54,24.5407,26245,0
+TWO_C.US,D,20251010,000000,24,24.1,23.6633,23.85,20457,0
+TWO_C.US,D,20251013,000000,23.77,23.95,23.73,23.76,18983,0
+TWO_C.US,D,20251014,000000,23.7675,23.8,23.7,23.7094,16316,0
+TWO_C.US,D,20251015,000000,23.8,23.9,23.71,23.85,7248,0
+TWO_C.US,D,20251016,000000,23.75,23.9,23.75,23.79,7662,0
+TWO_C.US,D,20251017,000000,23.81,23.81,23.71,23.71,9189,0
+TWO_C.US,D,20251020,000000,23.75,23.82,23.65,23.68,21829,0
+TWO_C.US,D,20251021,000000,23.6445,23.7,23.605,23.65,9959,0
+TWO_C.US,D,20251022,000000,23.64,23.7099,23.51,23.7099,14263,0
+TWO_C.US,D,20251023,000000,23.685,23.71,23.6412,23.68,7405,0
+TWO_C.US,D,20251024,000000,23.6715,23.82,23.67,23.72,12456,0
+TWO_C.US,D,20251027,000000,23.78,23.81,23.7214,23.7799,11521,0
+TWO_C.US,D,20251028,000000,23.79,23.82,23.68,23.75,6845,0
+TWO_C.US,D,20251029,000000,23.76,23.82,23.65,23.695,8600,0
+TWO_C.US,D,20251030,000000,23.73,23.79,23.41,23.6875,14316,0
+TWO_C.US,D,20251031,000000,23.66,23.66,23.41,23.56,46254,0
+TWO_C.US,D,20251103,000000,23.62,23.69,23.6,23.63,13403,0
+TWO_C.US,D,20251104,000000,23.6037,23.68,23.43,23.67,20986,0
+TWO_C.US,D,20251105,000000,23.7156,23.8,23.6,23.8,10984,0
+TWO_C.US,D,20251106,000000,23.58,23.73,23.58,23.73,14118,0
+TWO_C.US,D,20251107,000000,23.665,24.06,23.6204,23.91,173097,0
+TWO_C.US,D,20251110,000000,23.99,24.015,23.91,23.935,26208,0
+TWO_C.US,D,20251111,000000,23.96,24.075,23.96,23.99,28157,0
+TWO_C.US,D,20251112,000000,24.0122,24.08,24.0075,24.06,11382,0
+TWO_C.US,D,20251113,000000,24.07,24.08,23.91,24,12503,0
+TWO_C.US,D,20251114,000000,23.9,24.05,23.9,24.02,21686,0
+TWO_C.US,D,20251117,000000,23.99,24.04,23.93,23.97,14626,0
+TWO_C.US,D,20251118,000000,23.94,23.97,23.895,23.9132,13234,0
+TWO_C.US,D,20251119,000000,23.8201,23.93,23.8201,23.86,10561,0
+TWO_C.US,D,20251120,000000,23.82,23.84,23.71,23.71,21926,0
+TWO_C.US,D,20251121,000000,23.71,23.87,23.59,23.81,21126,0
+TWO_C.US,D,20251124,000000,23.75,23.94,23.7,23.9,14830,0
+TWO_C.US,D,20251125,000000,23.85,23.9,23.6421,23.84,10069,0
+TWO_C.US,D,20251126,000000,23.76,23.85,23.73,23.8499,14109,0
+TWO_C.US,D,20251128,000000,23.775,23.9,23.75,23.9,9218,0
+TWO_C.US,D,20251201,000000,23.82,23.9,23.82,23.87,5633,0
+TWO_C.US,D,20251202,000000,23.85,23.9,23.82,23.89,9988,0
+TWO_C.US,D,20251203,000000,23.865,23.8801,23.83,23.8693,16685,0
+TWO_C.US,D,20251204,000000,23.9,23.96,23.8401,23.96,23999,0
+TWO_C.US,D,20251205,000000,23.9085,24.0497,23.9085,24.02,11941,0
+TWO_C.US,D,20251208,000000,23.959,24.06,23.959,24.0207,20391,0
+TWO_C.US,D,20251209,000000,23.9982,24.05,23.96,24,14259,0
+TWO_C.US,D,20251210,000000,23.97,24.07,23.9642,23.9901,8371,0
+TWO_C.US,D,20251211,000000,23.94,24.04,23.94,24.03,16926,0
+TWO_C.US,D,20251212,000000,24.01,24.04,23.87,24.01,13446,0
+TWO_C.US,D,20251215,000000,24.0155,24.025,23.99,24.01,9426,0
+TWO_C.US,D,20251216,000000,24.05,24.05,24,24.04,19135,0
+TWO_C.US,D,20251217,000000,24.46,24.9,24.425,24.6,548268,0
+TWO_C.US,D,20251218,000000,24.5784,24.71,24.55,24.6501,65549,0
+TWO_C.US,D,20251219,000000,24.63,24.72,24.61,24.66,37553,0
+TWO_C.US,D,20251222,000000,24.4,24.475,24.265,24.42,299035,0
+TWO_C.US,D,20251223,000000,24.35,24.49,24.35,24.4899,58700,0
+TWO_C.US,D,20251224,000000,24.3613,24.55,24.3613,24.47,62586,0
+TWO_C.US,D,20251226,000000,24.3958,24.45,24.37,24.44,36350,0
+TWO_C.US,D,20251229,000000,24.3856,24.79,24.35,24.76,217692,0
+TWO_C.US,D,20251230,000000,24.7676,24.81,24.716,24.73,53725,0
+TWO_C.US,D,20251231,000000,24.79,24.79,24.62,24.7,35712,0
+TWO_C.US,D,20260102,000000,24.65,24.755,24.65,24.74,16666,0
+TWO_C.US,D,20260105,000000,24.73,24.8118,24.7,24.8,30234,0
+TWO_C.US,D,20260106,000000,24.8,24.82,24.78,24.81,24936,0
+TWO_C.US,D,20260107,000000,24.8,24.87,24.79,24.87,19949,0
+TWO_C.US,D,20260108,000000,24.885,24.95,24.885,24.91,19534,0
+TWO_C.US,D,20260109,000000,24.95,25.12,24.91,25.05,168899,0
+TWO_C.US,D,20260112,000000,24.5,24.75,24.425,24.51,158812,0
+TWO_C.US,D,20260113,000000,24.47,24.53,24.3,24.37,55751,0
+TWO_C.US,D,20260114,000000,24.42,24.44,24.37,24.415,27376,0
+TWO_C.US,D,20260115,000000,24.44,24.495,24.43,24.495,35914,0
+TWO_C.US,D,20260116,000000,24.46,24.5,24.42,24.46,17927,0
+TWO_C.US,D,20260120,000000,24.44,24.49,24.42,24.47,22112,0
+TWO_C.US,D,20260121,000000,24.43,24.8393,24.43,24.83,75767,0
+TWO_C.US,D,20260122,000000,24.77,24.93,24.77,24.9,31239,0
+TWO_C.US,D,20260123,000000,24.78,24.86,24.775,24.84,11800,0
+TWO_C.US,D,20260126,000000,24.84,24.94,24.77,24.9,47279,0
+TWO_C.US,D,20260127,000000,24.95,25.03,24.9,24.99,71276,0
+TWO_C.US,D,20260128,000000,25,25.05,24.95,25.05,36607,0
+TWO_C.US,D,20260129,000000,24.97,25,24.97,24.98,10811,0
+TWO_C.US,D,20260130,000000,24.98,25,24.73,24.94,46944,0
+TWO_C.US,D,20260202,000000,24.94,24.98,24.92,24.92,67480,0
+TWO_C.US,D,20260203,000000,24.94,24.97,24.88,24.94,22509,0
+TWO_C.US,D,20260204,000000,24.93,24.99,24.93,24.96,33271,0
+TWO_C.US,D,20260205,000000,24.98,25,24.96,24.97,39647,0
+TWO_C.US,D,20260206,000000,25,25,24.96,25,11414,0
+TWO_C.US,D,20260209,000000,24.96,25,24.96,25,13512,0
+TWO_C.US,D,20260210,000000,24.9775,25,24.96,24.97,28748,0
+TWO_C.US,D,20260211,000000,24.99,25.01,24.96,24.99,24416,0
+TWO_C.US,D,20260212,000000,24.98,25,24.9601,24.9601,21068,0
+TWO_C.US,D,20260213,000000,24.97,24.97,24.93,24.94,21829,0
+TWO_C.US,D,20260217,000000,25,25,24.94,24.97,16313,0
+TWO_C.US,D,20260218,000000,25,25,24.97,24.97,8607,0
diff --git a/daily/us/nyse stocks/2/ty_.us.txt b/daily/us/nyse stocks/2/ty_.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d420f2ddcfc6c8abcbeae9e447784b1f16df01c0
--- /dev/null
+++ b/daily/us/nyse stocks/2/ty_.us.txt	
@@ -0,0 +1,3946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TY_.US,D,20050225,000000,16.061,16.268,16.061,16.251,88070,0
+TY_.US,D,20050228,000000,16.205,16.205,16.035,16.098,105306,0
+TY_.US,D,20050301,000000,16.088,16.251,16.088,16.214,55933,0
+TY_.US,D,20050302,000000,16.214,16.322,16.151,16.214,96520,0
+TY_.US,D,20050303,000000,16.241,16.286,16.16,16.241,117647,0
+TY_.US,D,20050304,000000,16.286,16.439,16.286,16.412,141555,0
+TY_.US,D,20050307,000000,16.403,16.502,16.358,16.439,159238,0
+TY_.US,D,20050308,000000,16.358,16.439,16.358,16.403,76617,0
+TY_.US,D,20050309,000000,16.313,16.367,16.232,16.268,69166,0
+TY_.US,D,20050310,000000,16.268,16.295,16.169,16.241,87069,0
+TY_.US,D,20050311,000000,16.214,16.304,16.125,16.232,132103,0
+TY_.US,D,20050314,000000,16.169,16.232,16.151,16.232,108863,0
+TY_.US,D,20050315,000000,16.251,16.304,16.133,16.133,102970,0
+TY_.US,D,20050316,000000,16.133,16.133,15.963,16.007,119428,0
+TY_.US,D,20050317,000000,15.935,16.069,15.935,16.035,116648,0
+TY_.US,D,20050318,000000,16.016,16.016,15.863,15.972,66497,0
+TY_.US,D,20050321,000000,15.935,15.988,15.829,15.854,99524,0
+TY_.US,D,20050322,000000,15.863,15.944,15.684,15.719,136553,0
+TY_.US,D,20050323,000000,15.701,15.801,15.692,15.748,127768,0
+TY_.US,D,20050324,000000,15.782,15.9,15.748,15.782,165354,0
+TY_.US,D,20050328,000000,15.801,15.863,15.782,15.801,148118,0
+TY_.US,D,20050329,000000,15.748,15.863,15.648,15.657,306910,0
+TY_.US,D,20050330,000000,15.701,15.909,15.701,15.891,149340,0
+TY_.US,D,20050331,000000,15.891,15.944,15.891,15.916,84957,0
+TY_.US,D,20050401,000000,15.935,16.016,15.729,15.819,95186,0
+TY_.US,D,20050404,000000,15.791,15.882,15.738,15.882,105639,0
+TY_.US,D,20050405,000000,15.829,15.963,15.829,15.935,98856,0
+TY_.US,D,20050406,000000,15.998,16.053,15.963,16.007,168577,0
+TY_.US,D,20050407,000000,15.963,16.079,15.916,16.053,78175,0
+TY_.US,D,20050408,000000,16.007,16.088,15.909,15.944,80510,0
+TY_.US,D,20050411,000000,15.926,15.998,15.882,15.916,76727,0
+TY_.US,D,20050412,000000,15.863,15.998,15.729,15.998,111866,0
+TY_.US,D,20050413,000000,15.926,15.981,15.738,15.863,98078,0
+TY_.US,D,20050414,000000,15.801,15.873,15.701,15.71,109197,0
+TY_.US,D,20050415,000000,15.666,15.71,15.459,15.485,168801,0
+TY_.US,D,20050418,000000,15.432,15.557,15.413,15.459,128101,0
+TY_.US,D,20050419,000000,15.513,15.585,15.477,15.557,77173,0
+TY_.US,D,20050420,000000,15.549,15.566,15.332,15.341,107084,0
+TY_.US,D,20050421,000000,15.36,15.62,15.36,15.612,113979,0
+TY_.US,D,20050422,000000,15.576,15.657,15.459,15.494,66719,0
+TY_.US,D,20050425,000000,15.585,15.676,15.585,15.629,104749,0
+TY_.US,D,20050426,000000,15.566,15.657,15.477,15.549,154345,0
+TY_.US,D,20050427,000000,15.432,15.638,15.404,15.612,113756,0
+TY_.US,D,20050428,000000,15.612,15.629,15.413,15.423,111866,0
+TY_.US,D,20050429,000000,15.441,15.612,15.387,15.603,105751,0
+TY_.US,D,20050502,000000,15.594,15.638,15.557,15.62,91183,0
+TY_.US,D,20050503,000000,15.585,15.676,15.585,15.629,80842,0
+TY_.US,D,20050504,000000,15.657,15.81,15.638,15.81,92183,0
+TY_.US,D,20050505,000000,15.81,15.844,15.729,15.801,115535,0
+TY_.US,D,20050506,000000,15.844,15.863,15.773,15.81,71613,0
+TY_.US,D,20050509,000000,15.748,15.854,15.748,15.836,93518,0
+TY_.US,D,20050510,000000,15.829,15.829,15.657,15.684,89962,0
+TY_.US,D,20050511,000000,15.701,15.748,15.612,15.748,78284,0
+TY_.US,D,20050512,000000,15.719,15.801,15.585,15.657,114312,0
+TY_.US,D,20050513,000000,15.638,15.701,15.432,15.594,142446,0
+TY_.US,D,20050516,000000,15.576,15.719,15.576,15.719,191706,0
+TY_.US,D,20050517,000000,15.657,15.801,15.638,15.801,143225,0
+TY_.US,D,20050518,000000,15.829,15.935,15.829,15.909,102747,0
+TY_.US,D,20050519,000000,15.926,15.981,15.909,15.944,80287,0
+TY_.US,D,20050520,000000,15.954,15.972,15.909,15.972,83622,0
+TY_.US,D,20050523,000000,15.963,16.088,15.963,16.053,80287,0
+TY_.US,D,20050524,000000,15.981,16.053,15.981,16.035,73947,0
+TY_.US,D,20050525,000000,15.972,16.016,15.9,15.944,112533,0
+TY_.US,D,20050526,000000,15.935,16.053,15.935,16.053,151232,0
+TY_.US,D,20050527,000000,16.016,16.069,16.007,16.069,100190,0
+TY_.US,D,20050531,000000,16.035,16.053,15.972,16.016,134105,0
+TY_.US,D,20050601,000000,15.981,16.187,15.972,16.116,139220,0
+TY_.US,D,20050602,000000,16.098,16.179,16.053,16.151,77060,0
+TY_.US,D,20050603,000000,16.061,16.151,16.035,16.069,88404,0
+TY_.US,D,20050606,000000,16.053,16.098,15.963,16.098,86179,0
+TY_.US,D,20050607,000000,16.053,16.205,16.053,16.061,56711,0
+TY_.US,D,20050608,000000,16.079,16.151,16.079,16.107,142446,0
+TY_.US,D,20050609,000000,15.998,16.098,15.972,16.053,80064,0
+TY_.US,D,20050610,000000,16.044,16.088,15.954,16.044,114425,0
+TY_.US,D,20050613,000000,15.963,16.169,15.963,16.069,114533,0
+TY_.US,D,20050614,000000,16.044,16.142,16.044,16.069,148005,0
+TY_.US,D,20050615,000000,16.098,16.142,16.026,16.116,97189,0
+TY_.US,D,20050616,000000,16.116,16.412,16.116,16.412,174917,0
+TY_.US,D,20050617,000000,16.232,16.331,16.223,16.295,152010,0
+TY_.US,D,20050620,000000,16.268,16.322,16.187,16.259,116869,0
+TY_.US,D,20050621,000000,16.286,16.295,16.214,16.232,191706,0
+TY_.US,D,20050622,000000,16.268,16.322,16.214,16.232,175027,0
+TY_.US,D,20050623,000000,16.223,16.277,16.044,16.044,185812,0
+TY_.US,D,20050624,000000,16.053,16.061,15.935,15.944,160794,0
+TY_.US,D,20050627,000000,15.963,16.007,15.882,15.916,147006,0
+TY_.US,D,20050628,000000,15.926,16.098,15.926,16.044,65719,0
+TY_.US,D,20050629,000000,16.053,16.061,15.988,15.998,304131,0
+TY_.US,D,20050630,000000,15.998,16.035,15.891,15.926,117202,0
+TY_.US,D,20050701,000000,15.926,15.988,15.829,15.909,128434,0
+TY_.US,D,20050705,000000,15.909,16.079,15.873,16.053,87180,0
+TY_.US,D,20050706,000000,16.007,16.053,15.944,15.972,126099,0
+TY_.US,D,20050707,000000,15.829,15.998,15.829,15.998,66719,0
+TY_.US,D,20050708,000000,15.963,16.142,15.963,16.125,112645,0
+TY_.US,D,20050711,000000,16.179,16.277,16.169,16.223,95297,0
+TY_.US,D,20050712,000000,16.205,16.304,16.205,16.268,120762,0
+TY_.US,D,20050713,000000,16.277,16.313,16.251,16.286,204384,0
+TY_.US,D,20050714,000000,16.331,16.449,16.331,16.376,198046,0
+TY_.US,D,20050715,000000,16.349,16.412,16.349,16.376,122541,0
+TY_.US,D,20050718,000000,16.34,16.358,16.286,16.304,70391,0
+TY_.US,D,20050719,000000,16.331,16.385,16.304,16.358,108418,0
+TY_.US,D,20050720,000000,16.349,16.475,16.322,16.466,83176,0
+TY_.US,D,20050721,000000,16.457,16.529,16.439,16.449,387083,0
+TY_.US,D,20050722,000000,16.439,16.546,16.439,16.529,81953,0
+TY_.US,D,20050725,000000,16.492,16.546,16.475,16.484,105751,0
+TY_.US,D,20050726,000000,16.43,16.511,16.43,16.484,78175,0
+TY_.US,D,20050727,000000,16.457,16.546,16.449,16.52,68832,0
+TY_.US,D,20050728,000000,16.529,16.645,16.52,16.592,92072,0
+TY_.US,D,20050729,000000,16.602,16.727,16.511,16.511,109420,0
+TY_.US,D,20050801,000000,16.511,16.556,16.466,16.484,127546,0
+TY_.US,D,20050802,000000,16.484,16.583,16.484,16.564,62159,0
+TY_.US,D,20050803,000000,16.546,16.637,16.52,16.592,79286,0
+TY_.US,D,20050804,000000,16.538,16.592,16.529,16.538,151787,0
+TY_.US,D,20050805,000000,16.529,16.574,16.457,16.466,58268,0
+TY_.US,D,20050808,000000,16.457,16.484,16.358,16.394,83289,0
+TY_.US,D,20050809,000000,16.412,16.502,16.412,16.457,89847,0
+TY_.US,D,20050810,000000,16.511,16.628,16.457,16.492,133995,0
+TY_.US,D,20050811,000000,16.492,16.564,16.484,16.546,98302,0
+TY_.US,D,20050812,000000,16.52,16.564,16.484,16.556,115646,0
+TY_.US,D,20050815,000000,16.529,16.583,16.475,16.538,105416,0
+TY_.US,D,20050816,000000,16.449,16.538,16.449,16.449,110643,0
+TY_.US,D,20050817,000000,16.42,16.511,16.394,16.449,46925,0
+TY_.US,D,20050818,000000,16.367,16.439,16.367,16.42,119095,0
+TY_.US,D,20050819,000000,16.439,16.484,16.367,16.385,46260,0
+TY_.US,D,20050822,000000,16.403,16.502,16.376,16.412,62048,0
+TY_.US,D,20050823,000000,16.412,16.439,16.349,16.385,121875,0
+TY_.US,D,20050824,000000,16.358,16.466,16.349,16.403,161238,0
+TY_.US,D,20050825,000000,16.367,16.385,16.286,16.34,85623,0
+TY_.US,D,20050826,000000,16.295,16.331,16.196,16.259,79173,0
+TY_.US,D,20050829,000000,16.125,16.295,16.125,16.286,77727,0
+TY_.US,D,20050830,000000,16.268,16.268,16.142,16.251,117981,0
+TY_.US,D,20050831,000000,16.241,16.367,16.16,16.367,86401,0
+TY_.US,D,20050901,000000,16.403,16.43,16.322,16.376,127323,0
+TY_.US,D,20050902,000000,16.349,16.412,16.295,16.295,110310,0
+TY_.US,D,20050906,000000,16.367,16.43,16.349,16.43,133326,0
+TY_.US,D,20050907,000000,16.394,16.449,16.385,16.439,70612,0
+TY_.US,D,20050908,000000,16.43,16.466,16.412,16.457,203048,0
+TY_.US,D,20050909,000000,16.449,16.564,16.449,16.556,79286,0
+TY_.US,D,20050912,000000,16.538,16.574,16.538,16.574,80842,0
+TY_.US,D,20050913,000000,16.529,16.529,16.43,16.511,112977,0
+TY_.US,D,20050914,000000,16.457,16.511,16.43,16.43,59382,0
+TY_.US,D,20050915,000000,16.42,16.466,16.376,16.42,65719,0
+TY_.US,D,20050916,000000,16.385,16.449,16.385,16.449,154900,0
+TY_.US,D,20050919,000000,16.457,16.457,16.322,16.34,107306,0
+TY_.US,D,20050920,000000,16.304,16.43,16.205,16.251,88404,0
+TY_.US,D,20050921,000000,16.179,16.223,16.125,16.125,192375,0
+TY_.US,D,20050922,000000,16.088,16.241,16.061,16.241,164908,0
+TY_.US,D,20050923,000000,16.205,16.304,16.16,16.268,59713,0
+TY_.US,D,20050926,000000,16.322,16.34,16.125,16.205,121096,0
+TY_.US,D,20050927,000000,16.241,16.268,16.125,16.241,129434,0
+TY_.US,D,20050928,000000,16.286,16.34,16.232,16.277,203605,0
+TY_.US,D,20050929,000000,16.214,16.412,16.214,16.385,136888,0
+TY_.US,D,20050930,000000,16.304,16.42,16.304,16.331,98856,0
+TY_.US,D,20051003,000000,16.322,16.457,16.295,16.403,129769,0
+TY_.US,D,20051004,000000,16.34,16.42,16.259,16.268,69166,0
+TY_.US,D,20051005,000000,16.232,16.241,16.053,16.061,153567,0
+TY_.US,D,20051006,000000,16.053,16.133,15.963,15.998,169802,0
+TY_.US,D,20051007,000000,16.035,16.079,15.963,16.026,97520,0
+TY_.US,D,20051010,000000,16.007,16.061,15.954,16.007,99189,0
+TY_.US,D,20051011,000000,16.035,16.061,15.909,15.963,82953,0
+TY_.US,D,20051012,000000,15.916,16.044,15.801,15.819,132662,0
+TY_.US,D,20051013,000000,15.756,15.819,15.638,15.764,134773,0
+TY_.US,D,20051014,000000,15.829,15.935,15.782,15.935,82621,0
+TY_.US,D,20051017,000000,15.916,15.972,15.863,15.935,82286,0
+TY_.US,D,20051018,000000,15.882,15.954,15.844,15.882,174581,0
+TY_.US,D,20051019,000000,15.819,16.079,15.801,16.079,179030,0
+TY_.US,D,20051020,000000,16.079,16.133,15.916,15.916,94408,0
+TY_.US,D,20051021,000000,15.9,15.981,15.829,15.891,154010,0
+TY_.US,D,20051024,000000,15.801,16.069,15.801,16.044,192040,0
+TY_.US,D,20051025,000000,16.016,16.088,15.954,16.026,86179,0
+TY_.US,D,20051026,000000,16.007,16.107,15.988,15.998,91295,0
+TY_.US,D,20051027,000000,15.944,15.981,15.882,15.909,59268,0
+TY_.US,D,20051028,000000,15.891,16.061,15.891,16.053,132881,0
+TY_.US,D,20051031,000000,16.053,16.187,16.053,16.169,125655,0
+TY_.US,D,20051101,000000,16.133,16.169,16.098,16.133,103639,0
+TY_.US,D,20051102,000000,16.107,16.259,16.107,16.259,144336,0
+TY_.US,D,20051103,000000,16.251,16.457,16.241,16.367,147006,0
+TY_.US,D,20051104,000000,16.367,16.42,16.277,16.322,101526,0
+TY_.US,D,20051107,000000,16.367,16.403,16.313,16.349,80730,0
+TY_.US,D,20051108,000000,16.286,16.349,16.286,16.286,76949,0
+TY_.US,D,20051109,000000,16.277,16.376,16.277,16.322,114980,0
+TY_.US,D,20051110,000000,16.295,16.439,16.232,16.412,129769,0
+TY_.US,D,20051111,000000,16.412,16.457,16.385,16.457,99079,0
+TY_.US,D,20051114,000000,16.457,16.502,16.376,16.412,136553,0
+TY_.US,D,20051115,000000,16.412,16.484,16.385,16.394,204717,0
+TY_.US,D,20051116,000000,16.358,16.439,16.349,16.42,127768,0
+TY_.US,D,20051117,000000,16.439,16.546,16.439,16.52,141667,0
+TY_.US,D,20051118,000000,16.574,16.673,16.538,16.583,143446,0
+TY_.US,D,20051121,000000,16.602,16.727,16.564,16.727,229738,0
+TY_.US,D,20051122,000000,16.717,16.745,16.664,16.736,267654,0
+TY_.US,D,20051123,000000,16.727,16.861,16.727,16.817,145226,0
+TY_.US,D,20051125,000000,16.799,16.87,16.799,16.843,52376,0
+TY_.US,D,20051128,000000,16.835,16.87,16.709,16.709,161905,0
+TY_.US,D,20051129,000000,16.736,16.835,16.727,16.755,123543,0
+TY_.US,D,20051130,000000,16.69,16.771,16.61,16.628,162017,0
+TY_.US,D,20051201,000000,16.645,16.808,16.645,16.781,95519,0
+TY_.US,D,20051202,000000,16.736,16.781,16.69,16.781,115535,0
+TY_.US,D,20051205,000000,16.727,16.755,16.69,16.736,138220,0
+TY_.US,D,20051206,000000,16.745,16.781,16.682,16.682,169912,0
+TY_.US,D,20051207,000000,16.645,16.69,16.502,16.592,120096,0
+TY_.US,D,20051208,000000,16.602,16.655,16.511,16.583,140333,0
+TY_.US,D,20051209,000000,16.564,16.637,16.564,16.574,98410,0
+TY_.US,D,20051212,000000,16.637,16.637,16.546,16.592,152010,0
+TY_.US,D,20051213,000000,16.602,16.745,16.602,16.727,173360,0
+TY_.US,D,20051214,000000,16.727,16.789,16.673,16.762,123209,0
+TY_.US,D,20051215,000000,16.755,16.789,16.69,16.727,172913,0
+TY_.US,D,20051216,000000,16.736,16.736,16.618,16.655,195267,0
+TY_.US,D,20051219,000000,16.655,16.682,16.52,16.583,238188,0
+TY_.US,D,20051220,000000,16.574,16.645,16.556,16.574,163685,0
+TY_.US,D,20051221,000000,16.556,16.727,16.556,16.592,256536,0
+TY_.US,D,20051222,000000,16.637,16.682,16.592,16.664,128991,0
+TY_.US,D,20051223,000000,16.655,16.727,16.655,16.717,141555,0
+TY_.US,D,20051227,000000,16.736,16.781,16.664,16.664,274216,0
+TY_.US,D,20051228,000000,16.637,16.762,16.637,16.745,186258,0
+TY_.US,D,20051229,000000,16.664,16.745,16.645,16.682,77173,0
+TY_.US,D,20051230,000000,16.618,16.673,16.529,16.618,134328,0
+TY_.US,D,20060103,000000,16.61,16.889,16.546,16.87,347495,0
+TY_.US,D,20060104,000000,16.835,16.933,16.817,16.915,1058390,0
+TY_.US,D,20060105,000000,16.915,16.988,16.907,16.961,173360,0
+TY_.US,D,20060106,000000,16.996,17.266,16.996,17.239,2293032,0
+TY_.US,D,20060109,000000,17.357,17.635,17.357,17.626,651402,0
+TY_.US,D,20060110,000000,17.626,17.662,17.563,17.662,109420,0
+TY_.US,D,20060111,000000,17.653,17.707,17.644,17.707,383080,0
+TY_.US,D,20060112,000000,17.689,17.725,17.671,17.681,226625,0
+TY_.US,D,20060113,000000,17.681,17.806,17.681,17.797,123543,0
+TY_.US,D,20060117,000000,17.725,17.761,17.681,17.734,165463,0
+TY_.US,D,20060118,000000,17.617,17.644,17.518,17.608,61381,0
+TY_.US,D,20060119,000000,17.662,17.725,17.635,17.697,126099,0
+TY_.US,D,20060120,000000,17.653,17.707,17.446,17.482,83176,0
+TY_.US,D,20060123,000000,17.482,17.509,17.374,17.437,95965,0
+TY_.US,D,20060124,000000,17.41,17.482,17.41,17.455,85512,0
+TY_.US,D,20060125,000000,17.482,17.509,17.429,17.437,104527,0
+TY_.US,D,20060126,000000,17.491,17.572,17.491,17.518,103639,0
+TY_.US,D,20060127,000000,17.518,17.707,17.518,17.644,130770,0
+TY_.US,D,20060130,000000,17.644,17.788,17.644,17.753,125544,0
+TY_.US,D,20060131,000000,17.761,17.761,17.59,17.626,99079,0
+TY_.US,D,20060201,000000,17.608,17.644,17.59,17.626,96188,0
+TY_.US,D,20060202,000000,17.608,17.617,17.501,17.528,122431,0
+TY_.US,D,20060203,000000,17.446,17.491,17.383,17.402,92631,0
+TY_.US,D,20060206,000000,17.365,17.437,17.365,17.429,111532,0
+TY_.US,D,20060207,000000,17.402,17.455,17.248,17.248,133773,0
+TY_.US,D,20060208,000000,17.302,17.365,17.276,17.347,137774,0
+TY_.US,D,20060209,000000,17.41,17.501,17.383,17.446,98967,0
+TY_.US,D,20060210,000000,17.383,17.501,17.32,17.455,61049,0
+TY_.US,D,20060213,000000,17.419,17.446,17.357,17.383,127212,0
+TY_.US,D,20060214,000000,17.374,17.572,17.374,17.482,174917,0
+TY_.US,D,20060215,000000,17.482,17.608,17.482,17.608,127991,0
+TY_.US,D,20060216,000000,17.608,17.734,17.608,17.734,71277,0
+TY_.US,D,20060217,000000,17.734,17.797,17.671,17.769,71946,0
+TY_.US,D,20060221,000000,17.743,17.797,17.653,17.697,114757,0
+TY_.US,D,20060222,000000,17.662,17.824,17.662,17.824,107417,0
+TY_.US,D,20060223,000000,17.779,17.834,17.769,17.797,138553,0
+TY_.US,D,20060224,000000,17.769,17.824,17.769,17.824,91183,0
+TY_.US,D,20060227,000000,17.815,17.887,17.815,17.887,214724,0
+TY_.US,D,20060228,000000,17.797,17.834,17.689,17.734,103525,0
+TY_.US,D,20060301,000000,17.743,17.851,17.743,17.824,166132,0
+TY_.US,D,20060302,000000,17.788,17.896,17.788,17.887,112200,0
+TY_.US,D,20060303,000000,17.841,17.994,17.841,17.959,102860,0
+TY_.US,D,20060306,000000,17.932,17.932,17.806,17.841,52485,0
+TY_.US,D,20060307,000000,17.779,17.841,17.761,17.797,74838,0
+TY_.US,D,20060308,000000,17.761,17.869,17.725,17.834,82844,0
+TY_.US,D,20060309,000000,17.824,17.922,17.779,17.779,50596,0
+TY_.US,D,20060310,000000,17.797,17.906,17.797,17.878,162684,0
+TY_.US,D,20060313,000000,17.806,17.887,17.806,17.86,59159,0
+TY_.US,D,20060314,000000,17.824,18.049,17.824,18.013,146115,0
+TY_.US,D,20060315,000000,18.031,18.093,18.021,18.093,146226,0
+TY_.US,D,20060316,000000,18.067,18.283,18.067,18.246,130325,0
+TY_.US,D,20060317,000000,18.184,18.246,18.157,18.165,79617,0
+TY_.US,D,20060320,000000,18.193,18.273,18.139,18.139,118315,0
+TY_.US,D,20060321,000000,18.165,18.237,18.093,18.093,152788,0
+TY_.US,D,20060322,000000,18.067,18.184,18.013,18.174,141445,0
+TY_.US,D,20060323,000000,18.139,18.211,18.139,18.157,98633,0
+TY_.US,D,20060324,000000,18.174,18.193,18.121,18.147,60492,0
+TY_.US,D,20060327,000000,18.13,18.202,18.121,18.139,78284,0
+TY_.US,D,20060328,000000,18.13,18.193,18.049,18.058,78617,0
+TY_.US,D,20060329,000000,18.031,18.193,18.031,18.165,83955,0
+TY_.US,D,20060330,000000,18.121,18.237,18.067,18.139,92516,0
+TY_.US,D,20060331,000000,18.139,18.193,18.085,18.103,50705,0
+TY_.US,D,20060403,000000,18.076,18.246,18.076,18.229,107641,0
+TY_.US,D,20060404,000000,18.237,18.318,18.147,18.318,76840,0
+TY_.US,D,20060405,000000,18.328,18.589,18.328,18.426,342605,0
+TY_.US,D,20060406,000000,18.381,18.498,18.355,18.426,80510,0
+TY_.US,D,20060407,000000,18.417,18.426,18.22,18.337,112977,0
+TY_.US,D,20060410,000000,18.318,18.462,18.22,18.283,120205,0
+TY_.US,D,20060411,000000,18.237,18.345,18.085,18.103,83065,0
+TY_.US,D,20060412,000000,18.103,18.211,18.103,18.165,68388,0
+TY_.US,D,20060413,000000,18.13,18.22,18.103,18.121,53375,0
+TY_.US,D,20060417,000000,18.13,18.184,18.004,18.058,119538,0
+TY_.US,D,20060418,000000,18.049,18.517,18.049,18.39,110420,0
+TY_.US,D,20060419,000000,18.345,18.373,18.292,18.355,117537,0
+TY_.US,D,20060420,000000,18.328,18.471,18.328,18.337,123097,0
+TY_.US,D,20060421,000000,18.409,18.453,18.3,18.364,90181,0
+TY_.US,D,20060424,000000,18.345,18.381,18.318,18.318,84511,0
+TY_.US,D,20060425,000000,18.337,18.364,18.256,18.283,77282,0
+TY_.US,D,20060426,000000,18.3,18.445,18.3,18.373,91183,0
+TY_.US,D,20060427,000000,18.202,18.525,18.202,18.417,130547,0
+TY_.US,D,20060428,000000,18.309,18.462,18.309,18.381,94741,0
+TY_.US,D,20060501,000000,18.399,18.481,18.328,18.328,55377,0
+TY_.US,D,20060502,000000,18.381,18.481,18.381,18.481,91295,0
+TY_.US,D,20060503,000000,18.417,18.436,18.3,18.318,106752,0
+TY_.US,D,20060504,000000,18.256,18.453,18.256,18.337,621824,0
+TY_.US,D,20060505,000000,18.426,18.517,18.381,18.481,81732,0
+TY_.US,D,20060508,000000,18.471,18.489,18.436,18.453,113756,0
+TY_.US,D,20060509,000000,18.409,18.489,18.409,18.445,106417,0
+TY_.US,D,20060510,000000,18.426,18.498,18.337,18.471,94741,0
+TY_.US,D,20060511,000000,18.445,18.489,18.157,18.22,129214,0
+TY_.US,D,20060512,000000,18.157,18.157,17.922,17.978,148561,0
+TY_.US,D,20060515,000000,17.896,17.968,17.896,17.949,113089,0
+TY_.US,D,20060516,000000,17.986,18.013,17.941,17.968,62159,0
+TY_.US,D,20060517,000000,17.815,17.878,17.644,17.662,121875,0
+TY_.US,D,20060518,000000,17.707,17.779,17.581,17.59,97077,0
+TY_.US,D,20060519,000000,17.617,17.681,17.572,17.626,101303,0
+TY_.US,D,20060522,000000,17.581,17.653,17.501,17.617,127433,0
+TY_.US,D,20060523,000000,17.644,17.734,17.501,17.509,129214,0
+TY_.US,D,20060524,000000,17.429,17.554,17.338,17.482,164684,0
+TY_.US,D,20060525,000000,17.581,17.653,17.509,17.653,65829,0
+TY_.US,D,20060526,000000,17.716,17.788,17.697,17.769,83622,0
+TY_.US,D,20060530,000000,17.689,17.697,17.501,17.518,60825,0
+TY_.US,D,20060531,000000,17.518,17.617,17.518,17.608,75724,0
+TY_.US,D,20060601,000000,17.599,17.797,17.599,17.788,72280,0
+TY_.US,D,20060602,000000,17.834,17.887,17.788,17.841,128434,0
+TY_.US,D,20060605,000000,17.761,17.824,17.572,17.572,55711,0
+TY_.US,D,20060606,000000,17.599,17.644,17.446,17.617,121318,0
+TY_.US,D,20060607,000000,17.528,17.617,17.446,17.501,96743,0
+TY_.US,D,20060608,000000,17.357,17.392,17.158,17.392,139888,0
+TY_.US,D,20060609,000000,17.383,17.402,17.258,17.293,108197,0
+TY_.US,D,20060612,000000,17.293,17.293,17.068,17.086,140890,0
+TY_.US,D,20060613,000000,17.005,17.105,16.817,16.861,165019,0
+TY_.US,D,20060614,000000,16.861,16.925,16.781,16.88,58490,0
+TY_.US,D,20060615,000000,16.996,17.239,16.996,17.23,77173,0
+TY_.US,D,20060616,000000,17.23,17.293,17.141,17.186,83512,0
+TY_.US,D,20060619,000000,17.276,17.302,17.042,17.132,75839,0
+TY_.US,D,20060620,000000,17.095,17.158,17.06,17.077,96411,0
+TY_.US,D,20060621,000000,17.051,17.285,17.051,17.239,62048,0
+TY_.US,D,20060622,000000,17.186,17.213,17.06,17.132,68942,0
+TY_.US,D,20060623,000000,17.095,17.177,17.051,17.141,35584,0
+TY_.US,D,20060626,000000,17.105,17.149,17.005,17.149,66165,0
+TY_.US,D,20060627,000000,17.122,17.141,16.952,16.952,74947,0
+TY_.US,D,20060628,000000,16.952,17.051,16.952,17.014,94185,0
+TY_.US,D,20060629,000000,17.086,17.374,17.086,17.374,124321,0
+TY_.US,D,20060630,000000,17.374,17.446,17.365,17.41,114980,0
+TY_.US,D,20060703,000000,17.402,17.545,17.402,17.545,57601,0
+TY_.US,D,20060705,000000,17.473,17.473,17.347,17.402,60937,0
+TY_.US,D,20060706,000000,17.383,17.509,17.383,17.473,42477,0
+TY_.US,D,20060707,000000,17.429,17.501,17.374,17.383,109641,0
+TY_.US,D,20060710,000000,17.293,17.455,17.293,17.374,95076,0
+TY_.US,D,20060711,000000,17.32,17.429,17.276,17.41,63605,0
+TY_.US,D,20060712,000000,17.392,17.402,17.258,17.258,60715,0
+TY_.US,D,20060713,000000,17.177,17.22,17.06,17.06,85512,0
+TY_.US,D,20060714,000000,17.077,17.086,16.861,16.925,94853,0
+TY_.US,D,20060717,000000,16.87,16.97,16.87,16.952,130213,0
+TY_.US,D,20060718,000000,16.952,17.005,16.861,16.97,106417,0
+TY_.US,D,20060719,000000,16.961,17.311,16.961,17.311,109976,0
+TY_.US,D,20060720,000000,17.302,17.32,17.239,17.248,66719,0
+TY_.US,D,20060721,000000,17.239,17.239,17.114,17.114,92631,0
+TY_.US,D,20060724,000000,17.132,17.311,17.132,17.293,115427,0
+TY_.US,D,20060725,000000,17.266,17.446,17.239,17.446,71834,0
+TY_.US,D,20060726,000000,17.41,17.501,17.374,17.482,92183,0
+TY_.US,D,20060727,000000,17.509,17.599,17.455,17.455,72168,0
+TY_.US,D,20060728,000000,17.455,17.644,17.455,17.644,77617,0
+TY_.US,D,20060731,000000,17.608,17.671,17.572,17.644,60159,0
+TY_.US,D,20060801,000000,17.644,17.653,17.509,17.563,151675,0
+TY_.US,D,20060802,000000,17.572,17.644,17.563,17.581,91404,0
+TY_.US,D,20060803,000000,17.572,17.697,17.563,17.653,87959,0
+TY_.US,D,20060804,000000,17.734,17.788,17.554,17.572,159683,0
+TY_.US,D,20060807,000000,17.491,17.545,17.473,17.491,99524,0
+TY_.US,D,20060808,000000,17.528,17.572,17.437,17.491,166911,0
+TY_.US,D,20060809,000000,17.528,17.581,17.402,17.402,158460,0
+TY_.US,D,20060810,000000,17.357,17.473,17.33,17.429,102526,0
+TY_.US,D,20060811,000000,17.383,17.455,17.374,17.455,83512,0
+TY_.US,D,20060814,000000,17.501,17.617,17.482,17.509,119204,0
+TY_.US,D,20060815,000000,17.59,17.725,17.59,17.725,127546,0
+TY_.US,D,20060816,000000,17.779,17.922,17.779,17.896,112089,0
+TY_.US,D,20060817,000000,17.906,18.085,17.906,18.085,229069,0
+TY_.US,D,20060818,000000,18.093,18.256,18.093,18.229,154233,0
+TY_.US,D,20060821,000000,18.165,18.202,18.139,18.157,199379,0
+TY_.US,D,20060822,000000,18.112,18.202,18.067,18.139,196710,0
+TY_.US,D,20060823,000000,18.112,18.165,17.986,18.013,165242,0
+TY_.US,D,20060824,000000,18.049,18.103,17.994,18.058,193263,0
+TY_.US,D,20060825,000000,18.058,18.112,18.031,18.085,124987,0
+TY_.US,D,20060828,000000,18.013,18.229,18.013,18.157,88070,0
+TY_.US,D,20060829,000000,18.13,18.193,18.121,18.174,250752,0
+TY_.US,D,20060830,000000,18.165,18.328,18.165,18.318,248530,0
+TY_.US,D,20060831,000000,18.318,18.337,18.3,18.318,71168,0
+TY_.US,D,20060901,000000,18.337,18.417,18.3,18.417,167132,0
+TY_.US,D,20060905,000000,18.417,18.417,18.337,18.364,102191,0
+TY_.US,D,20060906,000000,18.283,18.328,18.174,18.202,82065,0
+TY_.US,D,20060907,000000,18.058,18.165,18.013,18.121,111310,0
+TY_.US,D,20060908,000000,18.112,18.157,18.067,18.085,60715,0
+TY_.US,D,20060911,000000,18.04,18.103,17.978,18.021,70946,0
+TY_.US,D,20060912,000000,18.021,18.193,18.021,18.165,158681,0
+TY_.US,D,20060913,000000,18.229,18.445,18.229,18.426,148896,0
+TY_.US,D,20060914,000000,18.345,18.426,18.345,18.381,81842,0
+TY_.US,D,20060915,000000,18.436,18.543,18.436,18.517,165131,0
+TY_.US,D,20060918,000000,18.481,18.57,18.462,18.525,207164,0
+TY_.US,D,20060919,000000,18.543,18.561,18.409,18.498,280666,0
+TY_.US,D,20060920,000000,18.525,18.669,18.525,18.633,164240,0
+TY_.US,D,20060921,000000,18.679,18.687,18.489,18.534,148450,0
+TY_.US,D,20060922,000000,18.498,18.534,18.462,18.517,319697,0
+TY_.US,D,20060925,000000,18.517,18.741,18.489,18.741,161905,0
+TY_.US,D,20060926,000000,18.733,18.975,18.661,18.975,402541,0
+TY_.US,D,20060927,000000,18.975,18.985,18.84,18.894,90294,0
+TY_.US,D,20060928,000000,18.904,18.904,18.76,18.795,219173,0
+TY_.US,D,20060929,000000,18.76,18.832,18.723,18.813,228737,0
+TY_.US,D,20061002,000000,18.714,18.786,18.651,18.679,82286,0
+TY_.US,D,20061003,000000,18.633,18.76,18.597,18.741,87959,0
+TY_.US,D,20061004,000000,18.651,18.894,18.651,18.894,237966,0
+TY_.US,D,20061005,000000,18.84,18.894,18.813,18.876,143446,0
+TY_.US,D,20061006,000000,18.832,18.894,18.768,18.867,137888,0
+TY_.US,D,20061009,000000,18.822,18.904,18.822,18.885,110310,0
+TY_.US,D,20061010,000000,18.904,18.939,18.84,18.939,131993,0
+TY_.US,D,20061011,000000,18.876,19.029,18.84,18.92,395201,0
+TY_.US,D,20061012,000000,19.02,19.092,18.985,19.083,250420,0
+TY_.US,D,20061013,000000,19.029,19.128,19.029,19.119,126434,0
+TY_.US,D,20061016,000000,19.128,19.182,19.092,19.155,56044,0
+TY_.US,D,20061017,000000,19.164,19.182,19.029,19.11,138331,0
+TY_.US,D,20061018,000000,19.11,19.272,19.057,19.092,129103,0
+TY_.US,D,20061019,000000,19.065,19.182,19.029,19.182,94185,0
+TY_.US,D,20061020,000000,19.137,19.164,19.092,19.119,127100,0
+TY_.US,D,20061023,000000,19.011,19.245,19.011,19.2,89184,0
+TY_.US,D,20061024,000000,19.173,19.218,19.092,19.092,134219,0
+TY_.US,D,20061025,000000,19.101,19.164,19.101,19.137,92740,0
+TY_.US,D,20061026,000000,19.2,19.317,19.146,19.272,120874,0
+TY_.US,D,20061027,000000,19.226,19.29,19.209,19.226,125878,0
+TY_.US,D,20061030,000000,19.2,19.308,19.182,19.226,139999,0
+TY_.US,D,20061031,000000,19.226,19.263,19.173,19.191,77282,0
+TY_.US,D,20061101,000000,19.226,19.281,19.038,19.047,88625,0
+TY_.US,D,20061102,000000,18.948,19.047,18.939,19.047,105639,0
+TY_.US,D,20061103,000000,19.119,19.155,19.001,19.083,85846,0
+TY_.US,D,20061106,000000,19.092,19.317,19.092,19.29,73503,0
+TY_.US,D,20061107,000000,19.308,19.397,19.29,19.371,83399,0
+TY_.US,D,20061108,000000,19.226,19.362,19.209,19.362,78953,0
+TY_.US,D,20061109,000000,19.335,19.397,19.317,19.344,115758,0
+TY_.US,D,20061110,000000,19.335,19.397,19.29,19.397,93963,0
+TY_.US,D,20061113,000000,19.397,19.524,19.397,19.452,94853,0
+TY_.US,D,20061114,000000,19.407,19.515,19.38,19.515,256313,0
+TY_.US,D,20061115,000000,19.452,19.568,19.452,19.541,207942,0
+TY_.US,D,20061116,000000,19.568,19.64,19.568,19.622,95854,0
+TY_.US,D,20061117,000000,19.622,19.668,19.496,19.659,79951,0
+TY_.US,D,20061120,000000,19.478,19.649,19.478,19.596,105751,0
+TY_.US,D,20061121,000000,19.55,19.703,19.55,19.703,90959,0
+TY_.US,D,20061122,000000,19.677,19.749,19.677,19.712,61159,0
+TY_.US,D,20061124,000000,19.694,19.712,19.677,19.677,11232,0
+TY_.US,D,20061127,000000,19.613,19.677,19.443,19.443,39253,0
+TY_.US,D,20061128,000000,19.452,19.496,19.335,19.452,226289,0
+TY_.US,D,20061129,000000,19.488,19.686,19.488,19.686,111532,0
+TY_.US,D,20061130,000000,19.622,19.703,19.596,19.694,118759,0
+TY_.US,D,20061201,000000,19.712,19.721,19.506,19.613,98078,0
+TY_.US,D,20061204,000000,19.56,19.812,19.56,19.784,72168,0
+TY_.US,D,20061205,000000,19.749,19.893,19.749,19.884,172803,0
+TY_.US,D,20061206,000000,19.901,19.946,19.865,19.893,120318,0
+TY_.US,D,20061207,000000,19.919,20.009,19.829,19.856,180811,0
+TY_.US,D,20061208,000000,19.793,19.937,19.793,19.911,132771,0
+TY_.US,D,20061211,000000,19.865,19.965,19.856,19.946,148561,0
+TY_.US,D,20061212,000000,19.874,19.955,19.847,19.955,178697,0
+TY_.US,D,20061213,000000,19.983,20.027,19.955,19.983,72612,0
+TY_.US,D,20061214,000000,19.992,20.162,19.965,20.152,118538,0
+TY_.US,D,20061215,000000,20.152,20.216,20.152,20.171,108641,0
+TY_.US,D,20061218,000000,20.216,20.216,20.09,20.09,164240,0
+TY_.US,D,20061219,000000,20.099,20.135,19.965,20.09,97410,0
+TY_.US,D,20061220,000000,20.018,20.126,20.018,20.109,83955,0
+TY_.US,D,20061221,000000,20.071,20.117,19.919,19.955,199491,0
+TY_.US,D,20061222,000000,19.992,19.992,19.884,19.911,96520,0
+TY_.US,D,20061226,000000,19.919,20.018,19.919,20.018,47037,0
+TY_.US,D,20061227,000000,20.054,20.144,20.054,20.135,94963,0
+TY_.US,D,20061228,000000,20.09,20.171,20.09,20.099,73836,0
+TY_.US,D,20061229,000000,20.152,20.189,20.018,20.018,161572,0
+TY_.US,D,20070103,000000,20.126,20.216,19.937,20.018,167799,0
+TY_.US,D,20070104,000000,19.973,20.099,19.965,20.099,90405,0
+TY_.US,D,20070105,000000,20.071,20.109,20.018,20.109,137219,0
+TY_.US,D,20070108,000000,20.099,20.109,20.009,20.081,103525,0
+TY_.US,D,20070109,000000,20.09,20.144,19.983,20.144,125322,0
+TY_.US,D,20070110,000000,20.063,20.144,19.992,20.081,50485,0
+TY_.US,D,20070111,000000,20.099,20.35,20.099,20.234,83176,0
+TY_.US,D,20070112,000000,20.189,20.342,20.189,20.315,63160,0
+TY_.US,D,20070116,000000,20.261,20.35,20.261,20.35,90294,0
+TY_.US,D,20070117,000000,20.288,20.369,20.243,20.342,107752,0
+TY_.US,D,20070118,000000,20.315,20.35,20.297,20.334,101747,0
+TY_.US,D,20070119,000000,20.315,20.315,20.252,20.278,114980,0
+TY_.US,D,20070122,000000,20.288,20.324,20.189,20.207,62826,0
+TY_.US,D,20070123,000000,20.198,20.216,20.171,20.18,315472,0
+TY_.US,D,20070124,000000,20.171,20.27,20.171,20.234,202716,0
+TY_.US,D,20070125,000000,20.216,20.261,20.063,20.09,187926,0
+TY_.US,D,20070126,000000,20.099,20.135,20.009,20.09,131548,0
+TY_.US,D,20070129,000000,20.054,20.144,20.045,20.045,78839,0
+TY_.US,D,20070130,000000,20.063,20.171,20.063,20.144,214282,0
+TY_.US,D,20070131,000000,20.081,20.334,20.081,20.334,217060,0
+TY_.US,D,20070201,000000,20.334,20.414,20.288,20.387,139888,0
+TY_.US,D,20070202,000000,20.369,20.396,20.334,20.36,109976,0
+TY_.US,D,20070205,000000,20.342,20.378,20.315,20.369,59268,0
+TY_.US,D,20070206,000000,20.405,20.459,20.396,20.432,134661,0
+TY_.US,D,20070207,000000,20.441,20.531,20.441,20.531,73280,0
+TY_.US,D,20070208,000000,20.486,20.486,20.414,20.45,119317,0
+TY_.US,D,20070209,000000,20.45,20.503,20.342,20.36,153231,0
+TY_.US,D,20070212,000000,20.334,20.334,20.27,20.27,98856,0
+TY_.US,D,20070213,000000,20.288,20.422,20.288,20.422,85985,0
+TY_.US,D,20070214,000000,20.441,20.575,20.422,20.558,77951,0
+TY_.US,D,20070215,000000,20.558,20.612,20.558,20.575,93074,0
+TY_.US,D,20070216,000000,20.612,20.621,20.575,20.621,74947,0
+TY_.US,D,20070220,000000,20.522,20.71,20.522,20.701,72056,0
+TY_.US,D,20070221,000000,20.638,20.747,20.629,20.728,103970,0
+TY_.US,D,20070222,000000,20.791,20.8,20.747,20.747,117202,0
+TY_.US,D,20070223,000000,20.71,20.782,20.666,20.738,81732,0
+TY_.US,D,20070226,000000,20.728,20.819,20.675,20.819,76062,0
+TY_.US,D,20070227,000000,20.603,20.603,20.126,20.144,133217,0
+TY_.US,D,20070228,000000,20.144,20.334,20.126,20.243,93630,0
+TY_.US,D,20070301,000000,19.983,20.198,19.829,20.126,126099,0
+TY_.US,D,20070302,000000,20.037,20.126,19.829,19.856,323812,0
+TY_.US,D,20070305,000000,19.721,19.847,19.694,19.812,97410,0
+TY_.US,D,20070306,000000,19.893,20.018,19.775,19.946,147783,0
+TY_.US,D,20070307,000000,19.893,20.054,19.893,19.937,51039,0
+TY_.US,D,20070308,000000,20.081,20.171,20.054,20.144,114533,0
+TY_.US,D,20070309,000000,20.126,20.27,20.109,20.225,84845,0
+TY_.US,D,20070312,000000,20.135,20.278,20.109,20.261,96188,0
+TY_.US,D,20070313,000000,20.171,20.171,19.829,19.839,116314,0
+TY_.US,D,20070314,000000,19.766,19.874,19.686,19.865,194266,0
+TY_.US,D,20070315,000000,19.884,20.018,19.839,19.955,87959,0
+TY_.US,D,20070316,000000,19.965,20.009,19.821,19.874,94853,0
+TY_.US,D,20070319,000000,19.965,20.144,19.927,20.037,181588,0
+TY_.US,D,20070320,000000,19.999,20.198,19.999,20.109,97855,0
+TY_.US,D,20070321,000000,20.126,20.666,20.126,20.621,166575,0
+TY_.US,D,20070322,000000,20.612,20.685,20.549,20.629,86957,0
+TY_.US,D,20070323,000000,20.638,20.685,20.531,20.612,127433,0
+TY_.US,D,20070326,000000,20.585,20.647,20.405,20.621,92961,0
+TY_.US,D,20070327,000000,20.621,20.621,20.45,20.494,62159,0
+TY_.US,D,20070328,000000,20.494,20.494,20.306,20.36,101081,0
+TY_.US,D,20070329,000000,20.45,20.486,20.324,20.477,100858,0
+TY_.US,D,20070330,000000,20.414,20.503,20.334,20.414,69945,0
+TY_.US,D,20070402,000000,20.441,20.45,20.315,20.441,93074,0
+TY_.US,D,20070403,000000,20.486,20.685,20.486,20.685,127878,0
+TY_.US,D,20070404,000000,20.594,20.738,20.585,20.701,145781,0
+TY_.US,D,20070405,000000,20.666,20.719,20.621,20.701,140555,0
+TY_.US,D,20070409,000000,21.861,22.114,21.7,21.764,1183490,0
+TY_.US,D,20070410,000000,21.745,21.798,21.717,21.745,421555,0
+TY_.US,D,20070411,000000,21.754,21.764,21.582,21.645,202716,0
+TY_.US,D,20070412,000000,21.628,21.844,21.601,21.826,274326,0
+TY_.US,D,20070413,000000,21.789,21.989,21.772,21.989,201270,0
+TY_.US,D,20070416,000000,22.004,22.167,21.997,22.167,599029,0
+TY_.US,D,20070417,000000,22.204,22.285,22.195,22.257,142113,0
+TY_.US,D,20070418,000000,22.257,22.339,22.176,22.302,163130,0
+TY_.US,D,20070419,000000,22.204,22.32,22.186,22.221,136218,0
+TY_.US,D,20070420,000000,22.267,22.464,22.267,22.411,290117,0
+TY_.US,D,20070423,000000,22.348,22.473,22.348,22.374,162462,0
+TY_.US,D,20070424,000000,22.382,22.401,22.239,22.302,215503,0
+TY_.US,D,20070425,000000,22.339,22.527,22.339,22.509,269325,0
+TY_.US,D,20070426,000000,22.527,22.645,22.464,22.564,253867,0
+TY_.US,D,20070427,000000,22.509,22.68,22.482,22.671,287559,0
+TY_.US,D,20070430,000000,22.69,22.733,22.59,22.617,347054,0
+TY_.US,D,20070501,000000,22.617,22.653,22.492,22.626,121985,0
+TY_.US,D,20070502,000000,22.617,22.789,22.617,22.77,131771,0
+TY_.US,D,20070503,000000,22.77,22.86,22.725,22.833,174917,0
+TY_.US,D,20070504,000000,22.833,23.004,22.833,22.986,149785,0
+TY_.US,D,20070507,000000,22.968,23.156,22.968,23.14,196710,0
+TY_.US,D,20070508,000000,23.13,23.156,22.996,23.156,169912,0
+TY_.US,D,20070509,000000,23.112,23.49,22.932,23.49,348496,0
+TY_.US,D,20070510,000000,23.471,23.471,23.021,23.076,396647,0
+TY_.US,D,20070511,000000,23.049,23.318,23.049,23.265,331705,0
+TY_.US,D,20070514,000000,23.121,23.336,23.021,23.076,215059,0
+TY_.US,D,20070515,000000,23.03,23.293,23.03,23.183,226067,0
+TY_.US,D,20070516,000000,23.174,23.318,23.149,23.265,165798,0
+TY_.US,D,20070517,000000,23.265,23.301,23.183,23.221,152454,0
+TY_.US,D,20070518,000000,23.293,23.373,23.283,23.373,88960,0
+TY_.US,D,20070521,000000,23.373,23.49,23.346,23.346,243082,0
+TY_.US,D,20070522,000000,23.373,23.436,23.336,23.346,150008,0
+TY_.US,D,20070523,000000,23.381,23.589,23.381,23.436,133882,0
+TY_.US,D,20070524,000000,23.408,23.561,23.013,23.084,158904,0
+TY_.US,D,20070525,000000,23.14,23.265,22.896,23.149,194153,0
+TY_.US,D,20070529,000000,23.14,23.327,23.14,23.318,134773,0
+TY_.US,D,20070530,000000,23.165,23.597,23.165,23.597,218060,0
+TY_.US,D,20070531,000000,23.849,23.849,23.696,23.777,182032,0
+TY_.US,D,20070601,000000,23.822,23.939,23.796,23.894,196045,0
+TY_.US,D,20070604,000000,23.885,24.029,23.876,24.002,183589,0
+TY_.US,D,20070605,000000,23.975,23.984,23.786,23.885,142223,0
+TY_.US,D,20070606,000000,23.786,23.796,23.517,23.561,171025,0
+TY_.US,D,20070607,000000,23.471,23.561,22.958,23.058,216838,0
+TY_.US,D,20070608,000000,23.021,23.211,22.986,23.202,220730,0
+TY_.US,D,20070611,000000,23.156,23.346,23.14,23.301,118260,0
+TY_.US,D,20070612,000000,23.229,23.255,23.03,23.03,104193,0
+TY_.US,D,20070613,000000,23.093,23.293,23.076,23.255,143446,0
+TY_.US,D,20070614,000000,23.265,23.427,23.265,23.365,902156,0
+TY_.US,D,20070615,000000,23.427,23.633,23.427,23.624,286226,0
+TY_.US,D,20070618,000000,23.678,23.75,23.615,23.705,120762,0
+TY_.US,D,20070619,000000,23.633,23.741,23.517,23.678,132326,0
+TY_.US,D,20070620,000000,23.724,23.804,23.355,23.373,139888,0
+TY_.US,D,20070621,000000,23.301,23.517,23.174,23.499,100745,0
+TY_.US,D,20070622,000000,23.508,23.508,23.202,23.365,123209,0
+TY_.US,D,20070625,000000,23.336,23.373,23.112,23.183,96854,0
+TY_.US,D,20070626,000000,23.246,23.265,23.04,23.084,96520,0
+TY_.US,D,20070627,000000,22.932,23.229,22.896,23.211,121207,0
+TY_.US,D,20070628,000000,23.246,23.336,23.211,23.308,106638,0
+TY_.US,D,20070629,000000,23.336,23.471,23.229,23.399,113089,0
+TY_.US,D,20070702,000000,23.408,23.561,23.408,23.534,75616,0
+TY_.US,D,20070703,000000,23.552,23.589,23.543,23.589,56823,0
+TY_.US,D,20070705,000000,23.597,23.606,23.499,23.589,88960,0
+TY_.US,D,20070706,000000,23.589,23.652,23.517,23.624,119428,0
+TY_.US,D,20070709,000000,23.643,23.831,23.606,23.831,213836,0
+TY_.US,D,20070710,000000,23.759,23.759,23.471,23.49,121318,0
+TY_.US,D,20070711,000000,23.517,23.652,23.39,23.615,140223,0
+TY_.US,D,20070712,000000,23.652,23.876,23.652,23.841,301016,0
+TY_.US,D,20070713,000000,23.318,23.39,23.156,23.365,263318,0
+TY_.US,D,20070716,000000,23.318,23.346,23.174,23.183,973658,0
+TY_.US,D,20070717,000000,23.229,23.283,23.13,23.165,167354,0
+TY_.US,D,20070718,000000,23.068,23.174,22.932,23.174,144448,0
+TY_.US,D,20070719,000000,23.229,23.293,23.156,23.237,130437,0
+TY_.US,D,20070720,000000,23.211,23.237,22.958,23.021,110310,0
+TY_.US,D,20070723,000000,23.076,23.283,23.049,23.221,114202,0
+TY_.US,D,20070724,000000,23.093,23.112,22.635,22.707,112089,0
+TY_.US,D,20070725,000000,22.77,22.869,22.365,22.805,116424,0
+TY_.US,D,20070726,000000,22.392,22.573,21.961,22.204,167354,0
+TY_.US,D,20070727,000000,22.186,22.195,21.745,21.754,183589,0
+TY_.US,D,20070730,000000,21.798,21.97,21.654,21.907,100745,0
+TY_.US,D,20070731,000000,22.042,22.167,21.664,21.664,163130,0
+TY_.US,D,20070801,000000,21.645,21.726,21.26,21.673,187704,0
+TY_.US,D,20070802,000000,21.691,21.772,21.592,21.682,131214,0
+TY_.US,D,20070803,000000,21.71,21.736,21.16,21.169,137331,0
+TY_.US,D,20070806,000000,21.134,21.466,20.963,21.448,202049,0
+TY_.US,D,20070807,000000,21.448,21.654,21.286,21.573,154345,0
+TY_.US,D,20070808,000000,21.403,21.889,21.403,21.726,175916,0
+TY_.US,D,20070809,000000,21.403,21.673,21.295,21.295,161572,0
+TY_.US,D,20070810,000000,21.178,21.457,20.819,21.349,181030,0
+TY_.US,D,20070813,000000,21.457,21.52,21.322,21.331,141001,0
+TY_.US,D,20070814,000000,21.358,21.403,20.863,20.881,124431,0
+TY_.US,D,20070815,000000,20.36,20.828,20.18,20.342,266877,0
+TY_.US,D,20070816,000000,19.965,20.071,19.191,19.677,425669,0
+TY_.US,D,20070817,000000,19.927,20.27,19.856,20.189,204384,0
+TY_.US,D,20070820,000000,20.45,20.756,20.234,20.685,191151,0
+TY_.US,D,20070821,000000,20.685,21.078,20.647,21.044,176806,0
+TY_.US,D,20070822,000000,21.304,21.494,21.26,21.421,207164,0
+TY_.US,D,20070823,000000,21.429,21.538,21.322,21.466,154567,0
+TY_.US,D,20070824,000000,21.475,21.619,21.403,21.601,188036,0
+TY_.US,D,20070827,000000,21.601,21.645,21.457,21.457,139999,0
+TY_.US,D,20070828,000000,21.277,21.367,20.981,20.99,361285,0
+TY_.US,D,20070829,000000,21.134,21.26,20.944,21.26,226180,0
+TY_.US,D,20070830,000000,21.134,21.304,21.088,21.223,124653,0
+TY_.US,D,20070831,000000,21.494,21.619,21.358,21.529,141335,0
+TY_.US,D,20070904,000000,21.638,21.898,21.566,21.853,372295,0
+TY_.US,D,20070905,000000,21.717,21.807,21.582,21.673,208052,0
+TY_.US,D,20070906,000000,21.7,21.853,21.628,21.817,251645,0
+TY_.US,D,20070907,000000,20.953,20.972,20.603,20.791,295788,0
+TY_.US,D,20070910,000000,20.791,20.828,20.468,20.486,249196,0
+TY_.US,D,20070911,000000,20.503,20.657,20.503,20.621,264098,0
+TY_.US,D,20070912,000000,20.575,20.747,20.558,20.675,157013,0
+TY_.US,D,20070913,000000,20.738,20.9,20.738,20.881,117202,0
+TY_.US,D,20070914,000000,20.693,20.963,20.693,20.891,98633,0
+TY_.US,D,20070917,000000,20.828,20.838,20.71,20.738,139554,0
+TY_.US,D,20070918,000000,20.782,21.385,20.782,21.376,231959,0
+TY_.US,D,20070919,000000,21.556,21.628,21.358,21.421,181700,0
+TY_.US,D,20070920,000000,21.421,21.582,21.385,21.511,118759,0
+TY_.US,D,20070921,000000,21.592,21.673,21.475,21.628,152788,0
+TY_.US,D,20070924,000000,21.601,21.691,21.529,21.566,98302,0
+TY_.US,D,20070925,000000,21.52,21.52,21.349,21.52,125655,0
+TY_.US,D,20070926,000000,21.582,21.764,21.582,21.764,117760,0
+TY_.US,D,20070927,000000,21.798,21.997,21.798,21.97,102526,0
+TY_.US,D,20070928,000000,21.898,21.989,21.726,21.807,146447,0
+TY_.US,D,20071001,000000,21.798,22.086,21.781,22.061,184145,0
+TY_.US,D,20071002,000000,22.086,22.195,21.989,22.061,203939,0
+TY_.US,D,20071003,000000,22.285,22.285,21.907,21.925,106084,0
+TY_.US,D,20071004,000000,21.961,22.004,21.932,21.979,92851,0
+TY_.US,D,20071005,000000,22.123,22.167,22.051,22.123,124653,0
+TY_.US,D,20071008,000000,22.157,22.214,22.042,22.167,104638,0
+TY_.US,D,20071009,000000,22.123,22.293,22.123,22.285,150674,0
+TY_.US,D,20071010,000000,22.311,22.311,22.195,22.267,101747,0
+TY_.US,D,20071011,000000,22.437,22.482,22.076,22.142,154010,0
+TY_.US,D,20071012,000000,22.195,22.311,22.142,22.257,82953,0
+TY_.US,D,20071015,000000,22.429,22.429,22.095,22.167,146893,0
+TY_.US,D,20071016,000000,22.221,22.221,22.032,22.123,108308,0
+TY_.US,D,20071017,000000,22.267,22.276,21.951,22.167,140890,0
+TY_.US,D,20071018,000000,22.157,22.229,22.004,22.229,93074,0
+TY_.US,D,20071019,000000,22.214,22.214,21.654,21.717,172582,0
+TY_.US,D,20071022,000000,21.485,21.736,21.457,21.691,130213,0
+TY_.US,D,20071023,000000,21.717,21.807,21.645,21.807,144448,0
+TY_.US,D,20071024,000000,21.789,21.789,21.376,21.654,132439,0
+TY_.US,D,20071025,000000,21.664,21.717,21.457,21.611,119760,0
+TY_.US,D,20071026,000000,21.654,21.726,21.566,21.717,150896,0
+TY_.US,D,20071029,000000,21.781,21.907,21.726,21.898,119317,0
+TY_.US,D,20071030,000000,21.853,21.942,21.745,21.817,108418,0
+TY_.US,D,20071031,000000,21.853,22.123,21.853,21.979,136331,0
+TY_.US,D,20071101,000000,21.898,21.898,21.556,21.556,258872,0
+TY_.US,D,20071102,000000,21.52,21.538,21.313,21.501,245973,0
+TY_.US,D,20071105,000000,21.25,21.485,21.197,21.313,244248,0
+TY_.US,D,20071106,000000,21.413,21.494,21.223,21.475,101190,0
+TY_.US,D,20071107,000000,21.673,21.673,20.925,20.981,229404,0
+TY_.US,D,20071108,000000,20.997,20.997,20.414,20.701,256871,0
+TY_.US,D,20071109,000000,20.503,20.585,20.18,20.342,173136,0
+TY_.US,D,20071112,000000,20.324,20.378,19.965,19.965,385748,0
+TY_.US,D,20071113,000000,20.037,20.315,20.027,20.306,563445,0
+TY_.US,D,20071114,000000,20.594,20.594,20.252,20.252,108474,0
+TY_.US,D,20071115,000000,20.144,20.234,19.749,19.999,133104,0
+TY_.US,D,20071116,000000,20.081,20.099,19.721,20.045,111086,0
+TY_.US,D,20071119,000000,19.254,19.937,19.254,19.74,173471,0
+TY_.US,D,20071120,000000,19.686,19.927,19.613,19.802,133773,0
+TY_.US,D,20071121,000000,19.606,19.622,18.93,19.254,121096,0
+TY_.US,D,20071123,000000,19.541,19.613,19.299,19.577,40809,0
+TY_.US,D,20071126,000000,19.606,19.703,19.308,19.317,80395,0
+TY_.US,D,20071127,000000,19.496,19.496,19.2,19.407,182588,0
+TY_.US,D,20071128,000000,19.443,19.884,19.443,19.847,389084,0
+TY_.US,D,20071129,000000,19.812,20.081,19.784,20.027,139492,0
+TY_.US,D,20071130,000000,20.432,20.432,20.099,20.207,133607,0
+TY_.US,D,20071203,000000,20.334,20.334,20.126,20.144,97410,0
+TY_.US,D,20071204,000000,20.054,20.071,19.919,19.992,146226,0
+TY_.US,D,20071205,000000,20.278,20.324,20.144,20.324,208387,0
+TY_.US,D,20071206,000000,19.703,19.865,19.524,19.856,130770,0
+TY_.US,D,20071207,000000,19.865,19.927,19.784,19.784,52376,0
+TY_.US,D,20071210,000000,19.758,19.937,19.703,19.874,128769,0
+TY_.US,D,20071211,000000,19.901,19.955,19.308,19.344,227625,0
+TY_.US,D,20071212,000000,19.812,19.812,19.173,19.335,160571,0
+TY_.US,D,20071213,000000,19.155,19.254,18.957,19.245,113311,0
+TY_.US,D,20071214,000000,19.073,19.236,18.966,18.985,163574,0
+TY_.US,D,20071217,000000,18.913,18.913,18.471,18.525,145449,0
+TY_.US,D,20071218,000000,18.615,18.651,18.328,18.498,223511,0
+TY_.US,D,20071219,000000,18.498,18.642,18.381,18.553,151455,0
+TY_.US,D,20071220,000000,18.607,18.607,18.39,18.561,147783,0
+TY_.US,D,20071221,000000,18.615,18.84,18.589,18.84,180811,0
+TY_.US,D,20071224,000000,19.56,19.56,18.93,18.975,225401,0
+TY_.US,D,20071226,000000,18.92,18.975,18.723,18.92,282779,0
+TY_.US,D,20071227,000000,18.92,18.92,18.633,18.661,250866,0
+TY_.US,D,20071228,000000,18.805,18.813,18.553,18.615,248181,0
+TY_.US,D,20071231,000000,18.543,18.805,18.436,18.795,255262,0
+TY_.US,D,20080102,000000,18.957,18.957,18.399,18.445,165575,0
+TY_.US,D,20080103,000000,18.481,18.57,18.345,18.345,209589,0
+TY_.US,D,20080104,000000,18.237,18.237,17.815,17.815,227012,0
+TY_.US,D,20080107,000000,17.86,17.914,17.617,17.716,236016,0
+TY_.US,D,20080108,000000,17.906,17.906,17.302,17.33,224066,0
+TY_.US,D,20080109,000000,17.33,17.518,17.177,17.446,246150,0
+TY_.US,D,20080110,000000,17.365,17.716,17.32,17.536,364200,0
+TY_.US,D,20080111,000000,17.446,17.608,17.338,17.473,209943,0
+TY_.US,D,20080114,000000,17.536,17.707,17.536,17.626,83733,0
+TY_.US,D,20080115,000000,17.491,17.509,17.213,17.22,178419,0
+TY_.US,D,20080116,000000,17.132,17.374,16.979,17.149,167132,0
+TY_.US,D,20080117,000000,17.186,17.248,16.69,16.755,282484,0
+TY_.US,D,20080118,000000,16.827,16.952,16.466,16.637,168703,0
+TY_.US,D,20080122,000000,16.187,16.546,15.288,16.241,424680,0
+TY_.US,D,20080123,000000,15.954,16.592,15.773,16.529,372377,0
+TY_.US,D,20080124,000000,16.574,16.907,16.574,16.898,248083,0
+TY_.US,D,20080125,000000,17.086,17.141,16.618,16.664,186035,0
+TY_.US,D,20080128,000000,16.664,16.979,16.583,16.961,156004,0
+TY_.US,D,20080129,000000,17.177,17.194,16.961,17.149,173360,0
+TY_.US,D,20080130,000000,17.122,17.437,17.068,17.068,246306,0
+TY_.US,D,20080131,000000,16.933,17.626,16.907,17.509,212612,0
+TY_.US,D,20080201,000000,17.617,17.887,17.536,17.869,307910,0
+TY_.US,D,20080204,000000,17.743,17.851,17.689,17.743,224733,0
+TY_.US,D,20080205,000000,17.402,17.509,17.194,17.23,125432,0
+TY_.US,D,20080206,000000,17.338,17.392,16.996,17.051,220730,0
+TY_.US,D,20080207,000000,16.988,17.239,16.87,17.158,190483,0
+TY_.US,D,20080208,000000,17.105,17.204,16.933,17.023,148790,0
+TY_.US,D,20080211,000000,17.042,17.132,16.88,17.095,102960,0
+TY_.US,D,20080212,000000,17.239,17.374,17.186,17.23,144834,0
+TY_.US,D,20080213,000000,17.365,17.41,17.23,17.392,119538,0
+TY_.US,D,20080214,000000,17.402,17.402,17.095,17.105,84900,0
+TY_.US,D,20080215,000000,17.051,17.086,16.925,17.033,203873,0
+TY_.US,D,20080219,000000,17.114,17.338,17.042,17.051,180032,0
+TY_.US,D,20080220,000000,16.925,17.302,16.925,17.266,200352,0
+TY_.US,D,20080221,000000,17.22,17.32,16.988,16.988,162239,0
+TY_.US,D,20080222,000000,17.077,17.167,16.808,17.105,102225,0
+TY_.US,D,20080225,000000,17.158,17.365,17.023,17.357,95519,0
+TY_.US,D,20080226,000000,17.32,17.599,17.276,17.536,177696,0
+TY_.US,D,20080227,000000,17.509,17.626,17.446,17.528,54663,0
+TY_.US,D,20080228,000000,17.374,17.473,17.293,17.32,78953,0
+TY_.US,D,20080229,000000,17.086,17.141,16.87,16.907,152710,0
+TY_.US,D,20080303,000000,16.915,16.942,16.736,16.88,80730,0
+TY_.US,D,20080304,000000,16.88,16.88,16.52,16.789,135338,0
+TY_.US,D,20080305,000000,16.789,17.051,16.709,16.709,379003,0
+TY_.US,D,20080306,000000,16.69,16.789,16.52,16.529,147979,0
+TY_.US,D,20080307,000000,16.394,16.574,16.251,16.358,68628,0
+TY_.US,D,20080310,000000,16.349,16.349,15.981,15.981,202939,0
+TY_.US,D,20080311,000000,16.277,16.502,16.098,16.502,115427,0
+TY_.US,D,20080312,000000,16.538,16.717,16.349,16.349,202272,0
+TY_.US,D,20080313,000000,16.107,16.492,15.954,16.449,215632,0
+TY_.US,D,20080314,000000,16.241,16.241,15.288,15.549,289893,0
+TY_.US,D,20080317,000000,15.207,15.332,14.793,15.109,422673,0
+TY_.US,D,20080318,000000,15.225,15.549,15.188,15.549,405542,0
+TY_.US,D,20080319,000000,15.719,15.748,15.162,15.172,210389,0
+TY_.US,D,20080320,000000,15.26,15.531,15.162,15.513,164353,0
+TY_.US,D,20080324,000000,15.603,15.909,15.576,15.782,135662,0
+TY_.US,D,20080325,000000,15.891,15.972,15.738,15.916,141001,0
+TY_.US,D,20080326,000000,15.954,15.954,15.764,15.801,121652,0
+TY_.US,D,20080327,000000,15.854,15.916,15.684,15.684,139777,0
+TY_.US,D,20080328,000000,15.764,15.764,15.54,15.576,73947,0
+TY_.US,D,20080331,000000,15.531,15.738,15.531,15.666,97072,0
+TY_.US,D,20080401,000000,15.854,16.187,15.829,16.187,154166,0
+TY_.US,D,20080402,000000,16.187,16.322,16.151,16.251,98410,0
+TY_.US,D,20080403,000000,16.187,16.322,16.125,16.251,171359,0
+TY_.US,D,20080404,000000,16.268,16.358,16.044,16.232,102599,0
+TY_.US,D,20080407,000000,16.277,16.403,16.241,16.277,110998,0
+TY_.US,D,20080408,000000,16.179,16.232,16.125,16.214,93854,0
+TY_.US,D,20080409,000000,16.205,16.259,15.988,15.988,84645,0
+TY_.US,D,20080410,000000,15.988,16.16,15.988,16.053,101747,0
+TY_.US,D,20080411,000000,15.963,15.963,15.738,15.748,115918,0
+TY_.US,D,20080414,000000,15.729,15.748,15.603,15.648,92716,0
+TY_.US,D,20080415,000000,15.719,15.719,15.432,15.676,85808,0
+TY_.US,D,20080416,000000,15.748,16.069,15.748,16.061,133236,0
+TY_.US,D,20080417,000000,16.044,16.098,15.916,16.061,98097,0
+TY_.US,D,20080418,000000,16.187,16.34,16.169,16.241,123927,0
+TY_.US,D,20080421,000000,16.187,16.358,16.187,16.295,70162,0
+TY_.US,D,20080422,000000,16.268,16.322,16.142,16.214,119862,0
+TY_.US,D,20080423,000000,16.304,16.313,16.151,16.286,83846,0
+TY_.US,D,20080424,000000,16.295,16.484,16.214,16.466,203292,0
+TY_.US,D,20080425,000000,16.592,16.628,16.385,16.602,131934,0
+TY_.US,D,20080428,000000,16.602,16.637,16.556,16.61,159402,0
+TY_.US,D,20080429,000000,16.628,16.664,16.546,16.61,94535,0
+TY_.US,D,20080430,000000,16.592,16.745,16.52,16.556,126434,0
+TY_.US,D,20080501,000000,16.511,16.817,16.492,16.817,136813,0
+TY_.US,D,20080502,000000,16.907,16.97,16.817,16.853,70564,0
+TY_.US,D,20080505,000000,16.817,16.915,16.762,16.762,97353,0
+TY_.US,D,20080506,000000,16.727,16.925,16.645,16.889,115146,0
+TY_.US,D,20080507,000000,16.907,16.907,16.556,16.564,117906,0
+TY_.US,D,20080508,000000,16.618,16.717,16.583,16.628,85535,0
+TY_.US,D,20080509,000000,16.556,16.618,16.502,16.574,118489,0
+TY_.US,D,20080512,000000,16.628,16.727,16.52,16.682,146178,0
+TY_.US,D,20080513,000000,16.789,16.835,16.655,16.835,202002,0
+TY_.US,D,20080514,000000,16.853,17.068,16.853,16.996,206681,0
+TY_.US,D,20080515,000000,17.086,17.186,16.933,17.122,165847,0
+TY_.US,D,20080516,000000,17.158,17.23,17.033,17.23,108399,0
+TY_.US,D,20080519,000000,17.213,17.392,17.194,17.311,137216,0
+TY_.US,D,20080520,000000,17.23,17.23,17.122,17.167,150752,0
+TY_.US,D,20080521,000000,17.204,17.293,16.961,17.042,231630,0
+TY_.US,D,20080522,000000,16.996,17.095,16.988,17.077,445264,0
+TY_.US,D,20080523,000000,17.005,17.005,16.843,16.87,179475,0
+TY_.US,D,20080527,000000,16.853,16.988,16.817,16.952,142276,0
+TY_.US,D,20080528,000000,16.979,17.023,16.827,16.889,159574,0
+TY_.US,D,20080529,000000,16.88,17.06,16.843,17.042,116400,0
+TY_.US,D,20080530,000000,17.042,17.086,16.97,17.086,74590,0
+TY_.US,D,20080602,000000,17.033,17.077,16.861,17.06,141626,0
+TY_.US,D,20080603,000000,17.077,17.122,16.915,17.105,114277,0
+TY_.US,D,20080604,000000,17.086,17.132,16.979,17.042,133175,0
+TY_.US,D,20080605,000000,17.132,17.338,17.077,17.33,180061,0
+TY_.US,D,20080606,000000,16.942,16.942,16.385,16.385,352038,0
+TY_.US,D,20080609,000000,16.412,16.475,16.268,16.322,226022,0
+TY_.US,D,20080610,000000,16.286,16.385,16.241,16.313,154423,0
+TY_.US,D,20080611,000000,16.232,16.241,15.963,15.998,131903,0
+TY_.US,D,20080612,000000,16.035,16.179,15.944,16.007,92789,0
+TY_.US,D,20080613,000000,15.926,16.169,15.926,16.16,117820,0
+TY_.US,D,20080616,000000,16.125,16.16,16.035,16.133,113917,0
+TY_.US,D,20080617,000000,16.179,16.179,16.007,16.053,80295,0
+TY_.US,D,20080618,000000,16.016,16.016,15.764,15.81,156316,0
+TY_.US,D,20080619,000000,15.863,15.909,15.756,15.854,139267,0
+TY_.US,D,20080620,000000,15.701,15.773,15.576,15.666,104014,0
+TY_.US,D,20080623,000000,15.701,15.701,15.523,15.566,114485,0
+TY_.US,D,20080624,000000,15.531,15.557,15.378,15.413,201199,0
+TY_.US,D,20080625,000000,15.468,15.638,15.468,15.523,165633,0
+TY_.US,D,20080626,000000,15.351,15.369,15.09,15.109,184034,0
+TY_.US,D,20080627,000000,15.045,15.045,14.812,14.856,176160,0
+TY_.US,D,20080630,000000,14.884,15,14.822,14.875,152550,0
+TY_.US,D,20080701,000000,14.75,14.901,14.622,14.875,225585,0
+TY_.US,D,20080702,000000,14.893,14.99,14.775,14.803,128021,0
+TY_.US,D,20080703,000000,14.822,14.928,14.703,14.803,195623,0
+TY_.US,D,20080707,000000,14.756,14.812,14.334,14.793,337461,0
+TY_.US,D,20080708,000000,14.793,15.126,14.75,15.116,443750,0
+TY_.US,D,20080709,000000,15.126,15.162,14.765,14.784,256950,0
+TY_.US,D,20080710,000000,14.765,14.856,14.605,14.75,407627,0
+TY_.US,D,20080711,000000,14.515,14.731,14.334,14.597,358361,0
+TY_.US,D,20080714,000000,14.703,14.74,14.406,14.487,242624,0
+TY_.US,D,20080715,000000,14.344,14.415,14.037,14.236,330841,0
+TY_.US,D,20080716,000000,14.272,14.722,14.181,14.712,197745,0
+TY_.US,D,20080717,000000,14.731,14.918,14.659,14.893,206135,0
+TY_.US,D,20080718,000000,14.918,15,14.756,14.937,220352,0
+TY_.US,D,20080721,000000,15,15.072,14.884,14.918,116798,0
+TY_.US,D,20080722,000000,14.506,15.063,14.506,15.045,189137,0
+TY_.US,D,20080723,000000,15.1,15.288,15.1,15.26,148324,0
+TY_.US,D,20080724,000000,15.234,15.253,14.865,14.875,216550,0
+TY_.US,D,20080725,000000,14.893,15.109,14.847,15.028,257487,0
+TY_.US,D,20080728,000000,14.937,15.009,14.793,14.793,145003,0
+TY_.US,D,20080729,000000,14.775,15.028,14.775,14.99,222801,0
+TY_.US,D,20080730,000000,15.126,15.225,14.982,15.225,300398,0
+TY_.US,D,20080731,000000,15.09,15.216,14.956,15.126,109679,0
+TY_.US,D,20080801,000000,15.153,15.153,14.973,15.063,137208,0
+TY_.US,D,20080804,000000,15.018,15.018,14.803,14.837,109785,0
+TY_.US,D,20080805,000000,14.909,15.172,14.909,15.135,125719,0
+TY_.US,D,20080806,000000,15.081,15.26,15.063,15.188,139576,0
+TY_.US,D,20080807,000000,15.126,15.162,15.018,15.018,67265,0
+TY_.US,D,20080808,000000,15.018,15.351,15,15.325,185784,0
+TY_.US,D,20080811,000000,15.297,15.629,15.269,15.566,197163,0
+TY_.US,D,20080812,000000,15.549,15.557,15.332,15.413,146129,0
+TY_.US,D,20080813,000000,15.351,15.423,15.26,15.36,85831,0
+TY_.US,D,20080814,000000,15.315,15.485,15.297,15.387,116294,0
+TY_.US,D,20080815,000000,15.423,15.485,15.404,15.468,45453,0
+TY_.US,D,20080818,000000,15.441,15.441,15.126,15.207,97735,0
+TY_.US,D,20080819,000000,15.143,15.143,14.99,15.054,133685,0
+TY_.US,D,20080820,000000,15.791,15.988,15.666,15.764,817734,0
+TY_.US,D,20080821,000000,15.729,15.844,15.666,15.782,426280,0
+TY_.US,D,20080822,000000,15.829,15.935,15.819,15.916,954863,0
+TY_.US,D,20080825,000000,15.844,15.882,15.585,15.684,465774,0
+TY_.US,D,20080826,000000,15.701,15.701,15.566,15.684,280684,0
+TY_.US,D,20080827,000000,15.676,15.844,15.603,15.764,138384,0
+TY_.US,D,20080828,000000,15.791,16.016,15.791,16.016,216163,0
+TY_.US,D,20080829,000000,15.972,15.988,15.829,15.863,123865,0
+TY_.US,D,20080902,000000,15.963,16.044,15.844,15.882,247755,0
+TY_.US,D,20080903,000000,15.873,15.891,15.764,15.81,170020,0
+TY_.US,D,20080904,000000,15.738,15.756,15.413,15.485,273934,0
+TY_.US,D,20080905,000000,15.109,15.198,14.731,15.054,268951,0
+TY_.US,D,20080908,000000,15.325,15.423,15.09,15.351,189583,0
+TY_.US,D,20080909,000000,15.341,15.351,14.775,14.793,135029,0
+TY_.US,D,20080910,000000,14.74,14.856,14.622,14.775,259686,0
+TY_.US,D,20080911,000000,14.622,14.893,14.515,14.893,216898,0
+TY_.US,D,20080912,000000,14.74,15.054,14.74,14.99,213693,0
+TY_.US,D,20080915,000000,14.452,14.784,14.389,14.406,150992,0
+TY_.US,D,20080916,000000,13.911,14.334,13.777,14.299,206330,0
+TY_.US,D,20080917,000000,14.101,14.209,13.525,13.525,287666,0
+TY_.US,D,20080918,000000,13.518,14.021,13.138,13.993,420548,0
+TY_.US,D,20080919,000000,14.487,14.847,14.452,14.65,292286,0
+TY_.US,D,20080922,000000,14.597,14.605,14.128,14.164,193995,0
+TY_.US,D,20080923,000000,14.074,14.19,13.796,13.868,119859,0
+TY_.US,D,20080924,000000,13.903,14.021,13.877,13.939,120104,0
+TY_.US,D,20080925,000000,13.805,14.164,13.758,14.109,285869,0
+TY_.US,D,20080926,000000,13.75,14.092,13.75,14.047,148439,0
+TY_.US,D,20080929,000000,13.768,13.805,12.788,12.958,255829,0
+TY_.US,D,20080930,000000,12.968,13.183,12.851,13.138,1017575,0
+TY_.US,D,20081001,000000,13.03,13.283,12.977,13.274,165236,0
+TY_.US,D,20081002,000000,13.138,13.148,12.698,12.76,161398,0
+TY_.US,D,20081003,000000,12.779,13.039,12.617,12.743,146615,0
+TY_.US,D,20081006,000000,11.925,12.185,11.205,12.185,666210,0
+TY_.US,D,20081007,000000,12.176,12.41,11.241,11.25,417331,0
+TY_.US,D,20081008,000000,10.225,11.826,10.153,10.585,590498,0
+TY_.US,D,20081009,000000,10.639,10.701,9.785,9.981,420893,0
+TY_.US,D,20081010,000000,7.6889,9.981,7.6889,9.335,795104,0
+TY_.US,D,20081013,000000,9.893,10.639,9.883,10.557,370623,0
+TY_.US,D,20081014,000000,11.313,11.691,10.792,10.908,942551,0
+TY_.US,D,20081015,000000,10.873,10.891,10.162,10.171,321462,0
+TY_.US,D,20081016,000000,10.081,10.332,9.4879,10.332,479964,0
+TY_.US,D,20081017,000000,10.099,10.747,10.018,10.567,428838,0
+TY_.US,D,20081020,000000,10.629,11.116,10.495,11.07,258659,0
+TY_.US,D,20081021,000000,11.691,11.691,10.629,10.648,245912,0
+TY_.US,D,20081022,000000,10.288,10.351,9.659,9.928,638038,0
+TY_.US,D,20081023,000000,9.874,10.045,9.2902,9.91,481506,0
+TY_.US,D,20081024,000000,9.3078,9.668,9.0648,9.523,258834,0
+TY_.US,D,20081027,000000,9.3701,9.641,9.0648,9.1188,411267,0
+TY_.US,D,20081028,000000,9.4602,9.901,9.0648,9.901,254131,0
+TY_.US,D,20081029,000000,9.946,10.441,9.856,10.126,218510,0
+TY_.US,D,20081030,000000,10.27,10.476,10.081,10.297,248007,0
+TY_.US,D,20081031,000000,10.252,10.819,10.225,10.594,347998,0
+TY_.US,D,20081103,000000,10.612,10.809,10.53,10.755,89037,0
+TY_.US,D,20081104,000000,10.908,11.151,10.908,11.097,204081,0
+TY_.US,D,20081105,000000,11.593,11.593,10.514,10.567,297343,0
+TY_.US,D,20081106,000000,10.567,10.567,9.794,9.981,235005,0
+TY_.US,D,20081107,000000,9.973,10.414,9.973,10.332,347909,0
+TY_.US,D,20081110,000000,10.324,10.476,10.081,10.233,1681089,0
+TY_.US,D,20081111,000000,10.027,10.117,9.756,9.928,401959,0
+TY_.US,D,20081112,000000,9.631,9.73,9.4158,9.4247,589484,0
+TY_.US,D,20081113,000000,9.2718,10.045,8.948,10.045,441745,0
+TY_.US,D,20081114,000000,9.838,10.108,9.515,9.515,523711,0
+TY_.US,D,20081117,000000,9.3078,9.641,9.3078,9.4158,773761,0
+TY_.US,D,20081118,000000,9.263,9.4513,9.0559,9.397,629407,0
+TY_.US,D,20081119,000000,9.335,9.4424,8.867,8.885,1116149,0
+TY_.US,D,20081120,000000,8.5882,8.876,8.2824,8.3005,460273,0
+TY_.US,D,20081121,000000,8.3095,8.6062,7.9946,8.4983,406755,0
+TY_.US,D,20081124,000000,8.5523,9.3078,8.5523,9.1909,364629,0
+TY_.US,D,20081125,000000,8.849,9.0918,8.6961,9.0198,212605,0
+TY_.US,D,20081126,000000,8.813,9.4967,8.7861,9.4247,729140,0
+TY_.US,D,20081128,000000,9.2265,9.56,9.2265,9.56,214014,0
+TY_.US,D,20081201,000000,9.2718,9.2718,8.6782,8.6961,687702,0
+TY_.US,D,20081202,000000,8.6062,9.0109,8.6062,8.9299,872112,0
+TY_.US,D,20081203,000000,8.8311,9.3078,8.7681,9.2265,952926,0
+TY_.US,D,20081204,000000,9.0378,9.4158,8.867,8.9568,597704,0
+TY_.US,D,20081205,000000,8.7051,9.4059,8.6961,9.3078,436035,0
+TY_.US,D,20081208,000000,9.4345,9.874,9.4345,9.703,1493778,0
+TY_.US,D,20081209,000000,9.4967,9.523,8.777,8.7861,338096,0
+TY_.US,D,20081210,000000,8.822,9.0469,8.7141,8.939,203087,0
+TY_.US,D,20081211,000000,8.885,8.9568,8.5612,8.7321,154438,0
+TY_.US,D,20081212,000000,8.4084,8.822,8.4084,8.5972,237254,0
+TY_.US,D,20081215,000000,8.6602,8.6602,8.3454,8.4983,198776,0
+TY_.US,D,20081216,000000,8.4624,8.894,8.4624,8.858,286430,0
+TY_.US,D,20081217,000000,8.7411,8.858,8.6512,8.6872,339769,0
+TY_.US,D,20081218,000000,8.6512,8.7591,8.4713,8.5342,319663,0
+TY_.US,D,20081219,000000,8.4803,8.7411,8.4174,8.5163,673653,0
+TY_.US,D,20081222,000000,8.4803,8.5703,8.3183,8.3994,273512,0
+TY_.US,D,20081223,000000,8.3454,8.5342,8.3005,8.3274,770972,0
+TY_.US,D,20081224,000000,8.4353,8.4713,8.3183,8.4444,48235,0
+TY_.US,D,20081226,000000,8.4444,8.5432,8.4174,8.5432,135070,0
+TY_.US,D,20081229,000000,8.4983,8.5432,8.3454,8.4893,148611,0
+TY_.US,D,20081230,000000,8.4174,8.6332,8.4174,8.5972,183116,0
+TY_.US,D,20081231,000000,8.6602,8.903,8.6512,8.867,300351,0
+TY_.US,D,20090102,000000,8.903,9.298,8.903,9.2178,246422,0
+TY_.US,D,20090105,000000,9.2265,9.4247,9.1544,9.3882,108747,0
+TY_.US,D,20090106,000000,9.4424,9.55,9.3623,9.4158,271803,0
+TY_.US,D,20090107,000000,9.2533,9.298,9.0378,9.1457,272634,0
+TY_.US,D,20090108,000000,9.1188,9.1277,8.9568,9.0109,296836,0
+TY_.US,D,20090109,000000,8.9209,8.948,8.7681,8.822,175187,0
+TY_.US,D,20090112,000000,8.7951,8.804,8.6422,8.7232,116148,0
+TY_.US,D,20090113,000000,8.6512,8.7861,8.6332,8.7411,261540,0
+TY_.US,D,20090114,000000,8.6691,8.6691,8.4893,8.4983,298590,0
+TY_.US,D,20090115,000000,8.4983,8.5703,8.1385,8.1835,451299,0
+TY_.US,D,20090116,000000,8.4713,8.6422,8.2734,8.4893,226673,0
+TY_.US,D,20090120,000000,8.3813,8.3813,8.0127,8.0127,212548,0
+TY_.US,D,20090121,000000,8.1566,8.3095,8.0575,8.2465,417331,0
+TY_.US,D,20090122,000000,8.1745,8.2914,8.0127,8.1835,133433,0
+TY_.US,D,20090123,000000,7.9497,8.2734,7.9497,8.2285,80147,0
+TY_.US,D,20090126,000000,8.3005,8.4174,8.1476,8.2375,110610,0
+TY_.US,D,20090127,000000,8.2375,8.3274,8.2104,8.2824,85794,0
+TY_.US,D,20090128,000000,8.4084,8.5882,8.4084,8.5882,86114,0
+TY_.US,D,20090129,000000,8.5432,8.5432,8.3274,8.3724,144705,0
+TY_.US,D,20090130,000000,8.5253,8.5253,8.1025,8.3274,192835,0
+TY_.US,D,20090202,000000,8.1385,8.2824,8.1025,8.2734,177974,0
+TY_.US,D,20090203,000000,8.2734,8.3813,8.1926,8.2824,120934,0
+TY_.US,D,20090204,000000,8.2824,8.4803,8.2104,8.2555,76904,0
+TY_.US,D,20090205,000000,8.1385,8.3545,8.1025,8.3454,99003,0
+TY_.US,D,20090206,000000,8.2914,8.5342,8.2914,8.4983,132576,0
+TY_.US,D,20090209,000000,8.4444,8.5612,8.4263,8.4803,51902,0
+TY_.US,D,20090210,000000,8.4533,8.4624,8.1476,8.2285,147189,0
+TY_.US,D,20090211,000000,8.2285,8.2645,8.1655,8.1835,91978,0
+TY_.US,D,20090212,000000,8.0936,8.1655,7.9497,8.1655,215775,0
+TY_.US,D,20090213,000000,8.1745,8.2555,8.1025,8.2555,194741,0
+TY_.US,D,20090217,000000,8.0936,8.1116,7.8327,7.9227,127633,0
+TY_.US,D,20090218,000000,7.9587,7.9587,7.6799,7.8239,101471,0
+TY_.US,D,20090219,000000,7.8059,7.8508,7.5001,7.5001,183992,0
+TY_.US,D,20090220,000000,7.3383,7.4281,7.0504,7.4281,234033,0
+TY_.US,D,20090223,000000,7.4462,7.4462,7.3023,7.3652,369406,0
+TY_.US,D,20090224,000000,7.4281,7.7429,7.3202,7.6889,185019,0
+TY_.US,D,20090225,000000,7.608,7.9407,7.536,7.8598,122175,0
+TY_.US,D,20090226,000000,7.8778,8.0575,7.7699,7.7879,103641,0
+TY_.US,D,20090227,000000,7.3561,7.7339,7.3561,7.644,117483,0
+TY_.US,D,20090302,000000,7.464,7.464,7.0774,7.1044,145663,0
+TY_.US,D,20090303,000000,7.0774,7.1674,6.7447,6.7987,139525,0
+TY_.US,D,20090304,000000,6.8166,7.1224,6.8076,7.0415,158321,0
+TY_.US,D,20090305,000000,6.9245,6.9245,6.3939,6.4659,243353,0
+TY_.US,D,20090306,000000,6.4749,6.5918,6.1691,6.3759,114541,0
+TY_.US,D,20090309,000000,6.358,6.4568,6.2052,6.367,148980,0
+TY_.US,D,20090310,000000,6.5199,6.8076,6.4928,6.7896,122098,0
+TY_.US,D,20090311,000000,6.8076,6.9875,6.8076,6.9425,72912,0
+TY_.US,D,20090312,000000,6.8437,7.1853,6.7536,7.0954,111329,0
+TY_.US,D,20090313,000000,7.1403,7.2304,7.1044,7.1944,78875,0
+TY_.US,D,20090316,000000,7.1944,7.4102,7.1763,7.1853,61486,0
+TY_.US,D,20090317,000000,7.1674,7.4372,7.1584,7.4372,47598,0
+TY_.US,D,20090318,000000,7.4731,7.698,7.2663,7.5451,31306,0
+TY_.US,D,20090319,000000,7.608,7.644,7.3652,7.3652,63531,0
+TY_.US,D,20090320,000000,7.3111,7.4191,7.1584,7.1584,124587,0
+TY_.US,D,20090323,000000,7.3742,7.7788,7.3742,7.7788,90374,0
+TY_.US,D,20090324,000000,7.716,7.7699,7.608,7.6169,83124,0
+TY_.US,D,20090325,000000,7.6709,7.8778,7.4911,7.6889,73667,0
+TY_.US,D,20090326,000000,7.7429,7.8778,7.716,7.8508,32196,0
+TY_.US,D,20090327,000000,7.698,7.7879,7.6709,7.6709,39523,0
+TY_.US,D,20090330,000000,7.608,7.608,7.3023,7.3383,47497,0
+TY_.US,D,20090331,000000,7.4011,7.653,7.3742,7.5719,71554,0
+TY_.US,D,20090401,000000,7.464,7.7069,7.4102,7.6709,72282,0
+TY_.US,D,20090402,000000,7.8958,8.0127,7.8239,7.8598,75376,0
+TY_.US,D,20090403,000000,7.7968,7.9138,7.7519,7.8958,42281,0
+TY_.US,D,20090406,000000,7.8239,7.9227,7.7069,7.8508,37683,0
+TY_.US,D,20090407,000000,7.662,7.8508,7.653,7.653,60934,0
+TY_.US,D,20090408,000000,7.698,7.7879,7.626,7.7069,81469,0
+TY_.US,D,20090409,000000,7.8689,8.0307,7.8598,7.9318,170711,0
+TY_.US,D,20090413,000000,7.8059,8.0127,7.8059,7.9768,121693,0
+TY_.US,D,20090414,000000,7.8418,8.0216,7.8239,7.8778,58128,0
+TY_.US,D,20090415,000000,7.8508,7.9858,7.716,7.9858,83439,0
+TY_.US,D,20090416,000000,8.0397,8.2016,7.9858,8.1926,40948,0
+TY_.US,D,20090417,000000,8.1476,8.1745,8.0756,8.1116,92457,0
+TY_.US,D,20090420,000000,7.9497,7.9497,7.7339,7.7339,61156,0
+TY_.US,D,20090421,000000,7.644,7.9048,7.644,7.8778,56188,0
+TY_.US,D,20090422,000000,7.8508,8.0487,7.8508,7.8958,49327,0
+TY_.US,D,20090423,000000,7.8508,7.9227,7.716,7.9227,73814,0
+TY_.US,D,20090424,000000,7.9227,8.0847,7.9227,7.9946,42272,0
+TY_.US,D,20090427,000000,7.7699,8.0487,7.7699,7.9048,115047,0
+TY_.US,D,20090428,000000,7.7968,7.9677,7.7968,7.8598,82215,0
+TY_.US,D,20090429,000000,7.9227,8.1385,7.9138,8.0216,67883,0
+TY_.US,D,20090430,000000,8.0847,8.2104,8.0397,8.0575,60948,0
+TY_.US,D,20090501,000000,8.0487,8.1296,8.0037,8.0847,67881,0
+TY_.US,D,20090504,000000,8.1296,8.3005,8.1296,8.3005,122051,0
+TY_.US,D,20090505,000000,8.3005,8.3095,8.2195,8.2914,36169,0
+TY_.US,D,20090506,000000,8.3813,8.4624,8.3365,8.4174,61061,0
+TY_.US,D,20090507,000000,8.5163,8.5703,8.3365,8.3634,51968,0
+TY_.US,D,20090508,000000,8.4713,8.5972,8.4353,8.5523,109356,0
+TY_.US,D,20090511,000000,8.4624,8.4893,8.3994,8.4263,47910,0
+TY_.US,D,20090512,000000,8.4624,8.4624,8.3095,8.3994,60666,0
+TY_.US,D,20090513,000000,8.2375,8.2465,8.1116,8.1296,64775,0
+TY_.US,D,20090514,000000,8.1745,8.2555,8.1385,8.2104,92892,0
+TY_.US,D,20090515,000000,8.1566,8.2555,8.1025,8.1025,113383,0
+TY_.US,D,20090518,000000,8.2016,8.3454,8.1926,8.3454,60811,0
+TY_.US,D,20090519,000000,8.3005,8.4084,8.3005,8.3545,355492,0
+TY_.US,D,20090520,000000,8.4084,8.4893,8.3095,8.3095,140273,0
+TY_.US,D,20090521,000000,8.2645,8.2645,8.1206,8.1835,77583,0
+TY_.US,D,20090522,000000,8.2104,8.2734,8.1655,8.1926,89242,0
+TY_.US,D,20090526,000000,8.1655,8.3724,8.1385,8.3365,186301,0
+TY_.US,D,20090527,000000,8.3454,8.3904,8.1926,8.2285,145211,0
+TY_.US,D,20090528,000000,8.2465,8.3183,8.0847,8.3005,94687,0
+TY_.US,D,20090529,000000,8.3454,8.4084,8.2555,8.4084,92508,0
+TY_.US,D,20090601,000000,8.5073,8.6332,8.5073,8.5703,136302,0
+TY_.US,D,20090602,000000,8.4893,8.6332,8.4893,8.6153,89932,0
+TY_.US,D,20090603,000000,8.5432,8.5523,8.4084,8.4624,63917,0
+TY_.US,D,20090604,000000,8.4893,8.5793,8.4444,8.5612,41224,0
+TY_.US,D,20090605,000000,8.6332,8.6691,8.5163,8.5253,96080,0
+TY_.US,D,20090608,000000,8.4263,8.5432,8.4084,8.4893,49358,0
+TY_.US,D,20090609,000000,8.5523,8.5882,8.5073,8.5163,68751,0
+TY_.US,D,20090610,000000,8.5882,8.5972,8.4533,8.4983,79093,0
+TY_.US,D,20090611,000000,8.4893,8.6332,8.4893,8.5523,64398,0
+TY_.US,D,20090612,000000,8.5073,8.5432,8.4803,8.5432,36998,0
+TY_.US,D,20090615,000000,8.4713,8.4713,8.3005,8.3365,76901,0
+TY_.US,D,20090616,000000,8.3724,8.4713,8.2824,8.3365,193304,0
+TY_.US,D,20090617,000000,8.2824,8.3095,8.1926,8.2016,83459,0
+TY_.US,D,20090618,000000,8.2195,8.3365,8.2195,8.2465,46328,0
+TY_.US,D,20090619,000000,8.2824,8.3365,8.2195,8.2824,71201,0
+TY_.US,D,20090622,000000,8.1745,8.1745,7.9858,8.0127,49076,0
+TY_.US,D,20090623,000000,8.0127,8.0847,7.9587,7.9946,45084,0
+TY_.US,D,20090624,000000,8.0666,8.1206,8.0037,8.0037,52464,0
+TY_.US,D,20090625,000000,7.9677,8.1566,7.9677,8.1566,85061,0
+TY_.US,D,20090626,000000,8.1025,8.1655,8.0936,8.1385,49801,0
+TY_.US,D,20090629,000000,8.1296,8.2285,8.1296,8.2285,59278,0
+TY_.US,D,20090630,000000,8.2104,8.2645,8.1745,8.2645,148541,0
+TY_.US,D,20090701,000000,8.3005,8.3634,8.2914,8.3454,31112,0
+TY_.US,D,20090702,000000,8.2016,8.2555,8.1385,8.1835,105809,0
+TY_.US,D,20090706,000000,8.0847,8.1206,8.0216,8.1116,117712,0
+TY_.US,D,20090707,000000,8.0936,8.1116,7.9497,7.9497,40414,0
+TY_.US,D,20090708,000000,7.6169,7.9946,7.599,7.9138,54780,0
+TY_.US,D,20090709,000000,7.9858,8.0307,7.9407,7.9407,99133,0
+TY_.US,D,20090710,000000,7.8867,7.9497,7.8867,7.9227,55099,0
+TY_.US,D,20090713,000000,7.9227,8.0666,7.9138,8.0307,82295,0
+TY_.US,D,20090714,000000,8.0487,8.2104,8.0487,8.2104,113883,0
+TY_.US,D,20090715,000000,8.2734,8.4893,8.2734,8.4893,196854,0
+TY_.US,D,20090716,000000,8.3904,8.5163,8.3904,8.4893,82718,0
+TY_.US,D,20090717,000000,8.4713,8.5163,8.4624,8.4803,103229,0
+TY_.US,D,20090720,000000,8.5163,8.6153,8.5163,8.5972,45920,0
+TY_.US,D,20090721,000000,8.6332,8.6422,8.5612,8.5882,67485,0
+TY_.US,D,20090722,000000,8.5163,8.6332,8.5163,8.5882,63729,0
+TY_.US,D,20090723,000000,8.5612,8.822,8.5612,8.777,89831,0
+TY_.US,D,20090724,000000,8.7681,8.858,8.7232,8.858,89588,0
+TY_.US,D,20090727,000000,8.903,8.903,8.813,8.876,70039,0
+TY_.US,D,20090728,000000,9.0019,9.1544,8.9659,9.1277,907661,0
+TY_.US,D,20090729,000000,9.1544,9.1726,9.0828,9.1371,434935,0
+TY_.US,D,20090730,000000,9.236,9.4345,9.236,9.3166,293270,0
+TY_.US,D,20090731,000000,9.397,9.613,9.3254,9.569,294416,0
+TY_.US,D,20090803,000000,9.775,9.838,9.532,9.722,278023,0
+TY_.US,D,20090804,000000,9.766,9.893,9.694,9.722,121319,0
+TY_.US,D,20090805,000000,9.713,9.785,9.668,9.748,87161,0
+TY_.US,D,20090806,000000,9.722,9.766,9.4424,9.56,136275,0
+TY_.US,D,20090807,000000,9.3701,9.785,9.3701,9.748,86514,0
+TY_.US,D,20090810,000000,9.766,9.766,9.685,9.722,79867,0
+TY_.US,D,20090811,000000,9.74,9.74,9.523,9.55,134390,0
+TY_.US,D,20090812,000000,9.4691,9.694,9.4602,9.641,130542,0
+TY_.US,D,20090813,000000,9.55,9.685,9.4424,9.631,191399,0
+TY_.US,D,20090814,000000,9.631,9.631,9.4602,9.523,76164,0
+TY_.US,D,20090817,000000,9.2533,9.2902,9.2265,9.236,113750,0
+TY_.US,D,20090818,000000,9.236,9.3793,9.236,9.3526,54443,0
+TY_.US,D,20090819,000000,9.2447,9.4059,9.2447,9.397,91252,0
+TY_.US,D,20090820,000000,9.3526,9.515,9.3526,9.4967,46838,0
+TY_.US,D,20090821,000000,9.515,9.659,9.515,9.631,73780,0
+TY_.US,D,20090824,000000,9.748,9.838,9.659,9.694,93025,0
+TY_.US,D,20090825,000000,9.722,9.812,9.722,9.748,74952,0
+TY_.US,D,20090826,000000,9.722,9.794,9.685,9.74,86097,0
+TY_.US,D,20090827,000000,9.722,9.722,9.578,9.578,359932,0
+TY_.US,D,20090828,000000,9.631,9.694,9.622,9.65,99338,0
+TY_.US,D,20090831,000000,9.569,9.595,9.478,9.506,70568,0
+TY_.US,D,20090901,000000,9.4424,9.569,9.2447,9.2718,166171,0
+TY_.US,D,20090902,000000,9.1277,9.2447,9.1277,9.1909,128892,0
+TY_.US,D,20090903,000000,9.236,9.335,9.1909,9.335,106389,0
+TY_.US,D,20090904,000000,9.298,9.4691,9.298,9.4345,68552,0
+TY_.US,D,20090908,000000,9.4879,9.631,9.4879,9.604,142887,0
+TY_.US,D,20090909,000000,9.578,9.703,9.578,9.703,101928,0
+TY_.US,D,20090910,000000,9.65,9.748,9.613,9.74,111256,0
+TY_.US,D,20090911,000000,9.73,9.794,9.703,9.766,159650,0
+TY_.US,D,20090914,000000,9.703,9.766,9.668,9.766,64893,0
+TY_.US,D,20090915,000000,9.756,9.874,9.756,9.874,65098,0
+TY_.US,D,20090916,000000,9.893,9.981,9.883,9.973,105018,0
+TY_.US,D,20090917,000000,9.928,10.045,9.901,9.955,82571,0
+TY_.US,D,20090918,000000,10.018,10.037,9.946,10.01,46542,0
+TY_.US,D,20090921,000000,9.938,9.965,9.893,9.919,47032,0
+TY_.US,D,20090922,000000,9.973,10.018,9.946,10.01,63393,0
+TY_.US,D,20090923,000000,10,10.045,9.938,9.955,118515,0
+TY_.US,D,20090924,000000,10.018,10.054,9.785,9.821,122251,0
+TY_.US,D,20090925,000000,9.748,9.812,9.748,9.775,97982,0
+TY_.US,D,20090928,000000,9.775,9.946,9.775,9.919,166468,0
+TY_.US,D,20090929,000000,9.91,10,9.91,9.955,121727,0
+TY_.US,D,20090930,000000,9.919,9.955,9.812,9.91,111911,0
+TY_.US,D,20091001,000000,9.874,9.893,9.748,9.766,150202,0
+TY_.US,D,20091002,000000,9.397,9.622,9.397,9.587,334817,0
+TY_.US,D,20091005,000000,9.4879,9.794,9.4879,9.794,158408,0
+TY_.US,D,20091006,000000,9.847,9.981,9.828,9.965,174333,0
+TY_.US,D,20091007,000000,9.965,10.01,9.919,9.981,103328,0
+TY_.US,D,20091008,000000,10.045,10.144,10.01,10.072,95870,0
+TY_.US,D,20091009,000000,10.037,10.135,10.018,10.135,54067,0
+TY_.US,D,20091012,000000,10.144,10.225,10.144,10.198,50522,0
+TY_.US,D,20091013,000000,10.162,10.18,10.081,10.171,57171,0
+TY_.US,D,20091014,000000,10.243,10.305,10.225,10.305,103191,0
+TY_.US,D,20091015,000000,10.288,10.351,10.243,10.342,103832,0
+TY_.US,D,20091016,000000,10.243,10.315,10.198,10.297,109973,0
+TY_.US,D,20091019,000000,10.332,10.377,10.27,10.315,147551,0
+TY_.US,D,20091020,000000,10.288,10.315,10.198,10.216,92357,0
+TY_.US,D,20091021,000000,10.198,10.332,10.117,10.117,85530,0
+TY_.US,D,20091022,000000,10.09,10.243,10.027,10.216,150862,0
+TY_.US,D,20091023,000000,10.261,10.288,10.081,10.081,162773,0
+TY_.US,D,20091026,000000,10.099,10.233,9.946,9.981,124757,0
+TY_.US,D,20091027,000000,9.981,10,9.91,9.965,99369,0
+TY_.US,D,20091028,000000,9.91,9.946,9.659,9.668,117561,0
+TY_.US,D,20091029,000000,9.722,9.893,9.713,9.874,142688,0
+TY_.US,D,20091030,000000,9.821,9.847,9.55,9.56,152836,0
+TY_.US,D,20091102,000000,9.659,9.756,9.4691,9.65,118927,0
+TY_.US,D,20091103,000000,9.541,9.676,9.541,9.668,82967,0
+TY_.US,D,20091104,000000,9.713,9.828,9.65,9.65,93122,0
+TY_.US,D,20091105,000000,9.703,9.847,9.703,9.821,129080,0
+TY_.US,D,20091106,000000,9.74,9.866,9.74,9.856,90407,0
+TY_.US,D,20091109,000000,9.91,10.063,9.91,10.054,151649,0
+TY_.US,D,20091110,000000,10,10.099,9.991,10.072,81914,0
+TY_.US,D,20091111,000000,10.117,10.207,10.108,10.144,68107,0
+TY_.US,D,20091112,000000,10.135,10.18,10.054,10.09,209975,0
+TY_.US,D,20091113,000000,10.09,10.233,10.081,10.189,92492,0
+TY_.US,D,20091116,000000,10.243,10.342,10.216,10.279,82058,0
+TY_.US,D,20091117,000000,10.279,10.288,10.225,10.261,73125,0
+TY_.US,D,20091118,000000,10.243,10.305,10.216,10.261,98566,0
+TY_.US,D,20091119,000000,10.207,10.207,10.099,10.135,59604,0
+TY_.US,D,20091120,000000,10.099,10.126,10.063,10.108,83010,0
+TY_.US,D,20091123,000000,10.198,10.305,10.171,10.207,69881,0
+TY_.US,D,20091124,000000,10.189,10.225,10.135,10.189,120846,0
+TY_.US,D,20091125,000000,10.198,10.27,10.198,10.233,98477,0
+TY_.US,D,20091127,000000,10.018,10.162,9.991,10.063,51766,0
+TY_.US,D,20091130,000000,10.09,10.153,10.027,10.117,89880,0
+TY_.US,D,20091201,000000,10.117,10.252,10.117,10.207,143288,0
+TY_.US,D,20091202,000000,10.198,10.288,10.189,10.225,119648,0
+TY_.US,D,20091203,000000,10.153,10.279,10.126,10.135,88788,0
+TY_.US,D,20091204,000000,10.243,10.342,10.144,10.189,84417,0
+TY_.US,D,20091207,000000,10.18,10.216,10.126,10.162,86972,0
+TY_.US,D,20091208,000000,10.054,10.09,9.973,9.991,92289,0
+TY_.US,D,20091209,000000,9.991,10.054,9.973,10.037,80323,0
+TY_.US,D,20091210,000000,10.081,10.144,10.072,10.081,115545,0
+TY_.US,D,20091211,000000,10.126,10.144,10.099,10.126,53515,0
+TY_.US,D,20091214,000000,10.171,10.261,10.162,10.261,126611,0
+TY_.US,D,20091215,000000,10.207,10.27,10.198,10.225,98090,0
+TY_.US,D,20091216,000000,10.243,10.279,10.233,10.252,99222,0
+TY_.US,D,20091217,000000,10.198,10.198,10.126,10.126,98700,0
+TY_.US,D,20091218,000000,10.153,10.162,10.01,10.01,141375,0
+TY_.US,D,20091221,000000,10.09,10.225,10.09,10.162,123718,0
+TY_.US,D,20091222,000000,10.207,10.305,10.207,10.27,162405,0
+TY_.US,D,20091223,000000,10.297,10.324,10.279,10.315,89036,0
+TY_.US,D,20091224,000000,10.342,10.414,10.332,10.404,35635,0
+TY_.US,D,20091228,000000,10.369,10.414,10.351,10.377,169705,0
+TY_.US,D,20091229,000000,10.377,10.414,10.369,10.377,142502,0
+TY_.US,D,20091230,000000,10.369,10.377,10.297,10.377,174197,0
+TY_.US,D,20091231,000000,10.396,10.449,10.361,10.361,151211,0
+TY_.US,D,20100104,000000,10.396,10.514,10.396,10.495,72532,0
+TY_.US,D,20100105,000000,10.495,10.548,10.468,10.54,166226,0
+TY_.US,D,20100106,000000,10.567,10.629,10.54,10.629,132679,0
+TY_.US,D,20100107,000000,10.576,10.648,10.548,10.648,200051,0
+TY_.US,D,20100108,000000,10.54,10.657,10.54,10.648,192457,0
+TY_.US,D,20100111,000000,10.701,10.701,10.612,10.648,112672,0
+TY_.US,D,20100112,000000,10.576,10.612,10.514,10.567,142738,0
+TY_.US,D,20100113,000000,10.548,10.657,10.495,10.648,106219,0
+TY_.US,D,20100114,000000,10.612,10.683,10.612,10.674,62602,0
+TY_.US,D,20100115,000000,10.639,10.639,10.476,10.53,53628,0
+TY_.US,D,20100119,000000,10.521,10.657,10.521,10.639,74968,0
+TY_.US,D,20100120,000000,10.594,10.594,10.504,10.567,154365,0
+TY_.US,D,20100121,000000,10.548,10.648,10.377,10.396,170373,0
+TY_.US,D,20100122,000000,10.361,10.377,10.135,10.207,169275,0
+TY_.US,D,20100125,000000,10.243,10.243,10.099,10.144,74223,0
+TY_.US,D,20100126,000000,10.117,10.198,10.081,10.108,93096,0
+TY_.US,D,20100127,000000,10.081,10.153,10.037,10.144,193790,0
+TY_.US,D,20100128,000000,10.099,10.18,9.91,10.027,163386,0
+TY_.US,D,20100129,000000,10.099,10.126,9.874,9.928,184812,0
+TY_.US,D,20100201,000000,9.965,10.063,9.955,10.063,88388,0
+TY_.US,D,20100202,000000,10.063,10.216,10.063,10.216,93861,0
+TY_.US,D,20100203,000000,10.18,10.207,10.117,10.144,84110,0
+TY_.US,D,20100204,000000,10.01,10.018,9.847,9.874,124473,0
+TY_.US,D,20100205,000000,9.838,9.866,9.587,9.838,275991,0
+TY_.US,D,20100208,000000,9.802,9.893,9.748,9.748,113043,0
+TY_.US,D,20100209,000000,9.866,9.928,9.785,9.856,214420,0
+TY_.US,D,20100210,000000,9.838,9.901,9.766,9.856,83093,0
+TY_.US,D,20100211,000000,9.812,9.955,9.794,9.955,62188,0
+TY_.US,D,20100212,000000,9.866,9.946,9.794,9.938,77119,0
+TY_.US,D,20100216,000000,10.081,10.153,9.965,10.144,87939,0
+TY_.US,D,20100217,000000,10.162,10.243,10.153,10.243,103683,0
+TY_.US,D,20100218,000000,10.207,10.342,10.198,10.342,106152,0
+TY_.US,D,20100219,000000,10.297,10.396,10.27,10.342,158822,0
+TY_.US,D,20100222,000000,10.377,10.377,10.279,10.342,70443,0
+TY_.US,D,20100223,000000,10.288,10.315,10.207,10.233,111800,0
+TY_.US,D,20100224,000000,10.233,10.332,10.233,10.305,56132,0
+TY_.US,D,20100225,000000,10.117,10.305,10.081,10.305,130579,0
+TY_.US,D,20100226,000000,10.288,10.324,10.243,10.305,51437,0
+TY_.US,D,20100301,000000,10.332,10.432,10.332,10.423,49718,0
+TY_.US,D,20100302,000000,10.476,10.504,10.458,10.486,47420,0
+TY_.US,D,20100303,000000,10.468,10.557,10.458,10.504,81281,0
+TY_.US,D,20100304,000000,10.504,10.53,10.458,10.53,100282,0
+TY_.US,D,20100305,000000,10.423,10.692,10.404,10.692,54010,0
+TY_.US,D,20100308,000000,10.701,10.738,10.683,10.701,112998,0
+TY_.US,D,20100309,000000,10.666,10.782,10.666,10.72,108342,0
+TY_.US,D,20100310,000000,10.72,10.854,10.72,10.819,65109,0
+TY_.US,D,20100311,000000,10.792,10.854,10.755,10.854,36020,0
+TY_.US,D,20100312,000000,10.881,10.908,10.845,10.881,43489,0
+TY_.US,D,20100315,000000,10.854,10.881,10.773,10.881,53824,0
+TY_.US,D,20100316,000000,10.881,10.945,10.873,10.917,70905,0
+TY_.US,D,20100317,000000,10.935,11.034,10.935,10.998,87081,0
+TY_.US,D,20100318,000000,10.953,11.007,10.926,10.989,89864,0
+TY_.US,D,20100319,000000,10.998,10.998,10.854,10.881,56791,0
+TY_.US,D,20100322,000000,10.801,10.989,10.801,10.98,95617,0
+TY_.US,D,20100323,000000,10.98,11.061,10.953,11.061,107106,0
+TY_.US,D,20100324,000000,11.034,11.079,10.953,11.034,63019,0
+TY_.US,D,20100325,000000,11.07,11.133,10.998,10.998,57461,0
+TY_.US,D,20100326,000000,11.017,11.116,10.953,11.025,68769,0
+TY_.US,D,20100329,000000,11.025,11.089,11.017,11.044,56062,0
+TY_.US,D,20100330,000000,11.053,11.116,11.025,11.079,66620,0
+TY_.US,D,20100331,000000,11.061,11.089,11.025,11.034,78053,0
+TY_.US,D,20100401,000000,11.079,11.151,11.079,11.142,66066,0
+TY_.US,D,20100405,000000,11.142,11.269,11.142,11.259,87330,0
+TY_.US,D,20100406,000000,11.214,11.322,11.214,11.295,61818,0
+TY_.US,D,20100407,000000,11.286,11.304,11.169,11.223,134710,0
+TY_.US,D,20100408,000000,11.178,11.241,11.142,11.214,124160,0
+TY_.US,D,20100409,000000,11.232,11.349,11.232,11.349,77354,0
+TY_.US,D,20100412,000000,11.341,11.394,11.341,11.376,110312,0
+TY_.US,D,20100413,000000,11.295,11.466,11.295,11.466,134460,0
+TY_.US,D,20100414,000000,11.502,11.538,11.448,11.538,101876,0
+TY_.US,D,20100415,000000,11.538,11.6,11.484,11.583,76158,0
+TY_.US,D,20100416,000000,11.565,11.565,11.313,11.376,108407,0
+TY_.US,D,20100419,000000,11.295,11.376,11.241,11.322,104482,0
+TY_.US,D,20100420,000000,11.394,11.484,11.349,11.413,134173,0
+TY_.US,D,20100421,000000,11.421,11.493,11.403,11.421,129651,0
+TY_.US,D,20100422,000000,11.358,11.556,11.313,11.528,164045,0
+TY_.US,D,20100423,000000,11.528,11.655,11.511,11.636,92525,0
+TY_.US,D,20100426,000000,11.673,11.708,11.636,11.655,118128,0
+TY_.US,D,20100427,000000,11.593,11.655,11.358,11.367,150823,0
+TY_.US,D,20100428,000000,11.421,11.665,11.376,11.421,73535,0
+TY_.US,D,20100429,000000,11.448,11.583,11.44,11.565,128438,0
+TY_.US,D,20100430,000000,11.565,11.6,11.421,11.421,88112,0
+TY_.US,D,20100503,000000,11.448,11.565,11.448,11.547,65348,0
+TY_.US,D,20100504,000000,11.394,11.394,11.25,11.304,132264,0
+TY_.US,D,20100505,000000,11.241,11.295,11.061,11.169,134561,0
+TY_.US,D,20100506,000000,11.133,11.16,8.6332,10.809,366133,0
+TY_.US,D,20100507,000000,10.782,10.917,10.396,10.711,449425,0
+TY_.US,D,20100510,000000,11.025,11.197,10.98,11.169,150603,0
+TY_.US,D,20100511,000000,10.98,11.241,10.98,11.07,110791,0
+TY_.US,D,20100512,000000,11.106,11.269,11.106,11.259,107430,0
+TY_.US,D,20100513,000000,11.232,11.269,11.07,11.133,101600,0
+TY_.US,D,20100514,000000,11.034,11.034,10.792,10.873,82242,0
+TY_.US,D,20100517,000000,10.854,10.945,10.666,10.854,111708,0
+TY_.US,D,20100518,000000,10.908,11.017,10.692,10.738,137256,0
+TY_.US,D,20100519,000000,10.648,10.738,10.495,10.612,218632,0
+TY_.US,D,20100520,000000,10.369,10.377,10.037,10.126,260519,0
+TY_.US,D,20100521,000000,10,10.342,9.991,10.27,177373,0
+TY_.US,D,20100524,000000,10.207,10.369,10.207,10.207,86792,0
+TY_.US,D,20100525,000000,9.847,10.207,9.812,10.207,144437,0
+TY_.US,D,20100526,000000,10.324,10.432,10.162,10.18,107554,0
+TY_.US,D,20100527,000000,10.305,10.567,10.305,10.567,186016,0
+TY_.US,D,20100528,000000,10.567,10.567,10.377,10.495,102697,0
+TY_.US,D,20100601,000000,10.351,10.773,10.279,10.773,335568,0
+TY_.US,D,20100602,000000,10.53,10.62,10.342,10.612,241216,0
+TY_.US,D,20100603,000000,10.514,10.648,10.495,10.612,85939,0
+TY_.US,D,20100604,000000,10.404,10.468,10.171,10.198,130382,0
+TY_.US,D,20100607,000000,10.171,10.297,10.01,10.018,95613,0
+TY_.US,D,20100608,000000,10.045,10.153,9.981,10.153,96232,0
+TY_.US,D,20100609,000000,10.225,10.315,10.063,10.099,74733,0
+TY_.US,D,20100610,000000,10.216,10.396,10.198,10.396,72444,0
+TY_.US,D,20100611,000000,10.225,10.449,10.225,10.449,72736,0
+TY_.US,D,20100614,000000,10.486,10.557,10.404,10.441,60120,0
+TY_.US,D,20100615,000000,10.468,10.629,10.468,10.629,68515,0
+TY_.US,D,20100616,000000,10.548,10.657,10.548,10.612,48820,0
+TY_.US,D,20100617,000000,10.639,10.657,10.53,10.62,36966,0
+TY_.US,D,20100618,000000,10.639,10.666,10.585,10.602,54266,0
+TY_.US,D,20100621,000000,10.837,10.837,10.548,10.594,70552,0
+TY_.US,D,20100622,000000,10.657,10.657,10.369,10.377,105958,0
+TY_.US,D,20100623,000000,10.404,10.404,10.288,10.361,101694,0
+TY_.US,D,20100624,000000,10.297,10.297,10.144,10.153,114332,0
+TY_.US,D,20100625,000000,10.189,10.27,10.117,10.216,101159,0
+TY_.US,D,20100628,000000,10.171,10.279,10.153,10.216,79296,0
+TY_.US,D,20100629,000000,10.072,10.072,9.847,9.856,206467,0
+TY_.US,D,20100630,000000,9.812,9.973,9.775,9.775,134054,0
+TY_.US,D,20100701,000000,9.775,9.785,9.3882,9.713,196459,0
+TY_.US,D,20100702,000000,9.748,9.766,9.631,9.713,73206,0
+TY_.US,D,20100706,000000,9.828,9.893,9.668,9.713,92804,0
+TY_.US,D,20100707,000000,9.748,10.027,9.748,10.01,130578,0
+TY_.US,D,20100708,000000,10.063,10.153,10.018,10.126,112553,0
+TY_.US,D,20100709,000000,10.126,10.233,10.126,10.233,46223,0
+TY_.US,D,20100712,000000,10.189,10.216,10.126,10.18,101464,0
+TY_.US,D,20100713,000000,10.305,10.404,10.288,10.377,109154,0
+TY_.US,D,20100714,000000,10.369,10.404,10.279,10.342,94211,0
+TY_.US,D,20100715,000000,10.332,10.361,10.171,10.315,91533,0
+TY_.US,D,20100716,000000,10.297,10.297,10.054,10.072,71522,0
+TY_.US,D,20100719,000000,10.09,10.162,10.037,10.135,88387,0
+TY_.US,D,20100720,000000,10.018,10.243,10.018,10.243,91170,0
+TY_.US,D,20100721,000000,10.288,10.288,10.072,10.135,88502,0
+TY_.US,D,20100722,000000,10.216,10.377,10.153,10.351,108163,0
+TY_.US,D,20100723,000000,10.315,10.468,10.288,10.458,90928,0
+TY_.US,D,20100726,000000,10.504,10.648,10.486,10.629,73024,0
+TY_.US,D,20100727,000000,10.648,10.683,10.495,10.612,86532,0
+TY_.US,D,20100728,000000,10.585,10.594,10.449,10.468,45596,0
+TY_.US,D,20100729,000000,10.53,10.567,10.387,10.432,61871,0
+TY_.US,D,20100730,000000,10.404,10.476,10.351,10.432,65459,0
+TY_.US,D,20100802,000000,10.557,10.666,10.557,10.648,108622,0
+TY_.US,D,20100803,000000,10.612,10.738,10.576,10.612,86548,0
+TY_.US,D,20100804,000000,10.639,10.701,10.62,10.701,81896,0
+TY_.US,D,20100805,000000,10.683,10.747,10.62,10.747,84272,0
+TY_.US,D,20100806,000000,10.629,10.72,10.557,10.72,100726,0
+TY_.US,D,20100809,000000,10.692,10.765,10.657,10.738,114693,0
+TY_.US,D,20100810,000000,10.674,10.711,10.585,10.683,39561,0
+TY_.US,D,20100811,000000,10.504,10.504,10.342,10.377,55775,0
+TY_.US,D,20100812,000000,10.342,10.361,10.252,10.305,104767,0
+TY_.US,D,20100813,000000,10.261,10.361,10.261,10.324,47650,0
+TY_.US,D,20100816,000000,10.27,10.342,10.233,10.297,63910,0
+TY_.US,D,20100817,000000,10.361,10.495,10.361,10.458,65708,0
+TY_.US,D,20100818,000000,10.414,10.495,10.377,10.495,51266,0
+TY_.US,D,20100819,000000,10.441,10.449,10.233,10.288,130216,0
+TY_.US,D,20100820,000000,10.27,10.297,10.216,10.288,50613,0
+TY_.US,D,20100823,000000,10.288,10.369,10.261,10.279,86269,0
+TY_.US,D,20100824,000000,10.144,10.189,10.054,10.126,61343,0
+TY_.US,D,20100825,000000,10.081,10.153,10,10.144,146014,0
+TY_.US,D,20100826,000000,10.162,10.198,10.037,10.072,95426,0
+TY_.US,D,20100827,000000,10.099,10.225,9.991,10.225,65764,0
+TY_.US,D,20100830,000000,10.207,10.207,10.081,10.081,59617,0
+TY_.US,D,20100831,000000,10.054,10.117,10,10.072,75551,0
+TY_.US,D,20100901,000000,10.225,10.396,10.207,10.387,112019,0
+TY_.US,D,20100902,000000,10.387,10.54,10.387,10.54,96784,0
+TY_.US,D,20100903,000000,10.585,10.639,10.54,10.62,53657,0
+TY_.US,D,20100907,000000,10.594,10.594,10.495,10.514,28504,0
+TY_.US,D,20100908,000000,10.468,10.594,10.468,10.521,87866,0
+TY_.US,D,20100909,000000,10.557,10.62,10.54,10.585,227570,0
+TY_.US,D,20100910,000000,10.504,10.629,10.504,10.585,77344,0
+TY_.US,D,20100913,000000,10.629,10.765,10.629,10.729,115847,0
+TY_.US,D,20100914,000000,10.72,10.792,10.648,10.755,76741,0
+TY_.US,D,20100915,000000,10.729,10.792,10.701,10.773,41018,0
+TY_.US,D,20100916,000000,10.747,10.782,10.711,10.773,34323,0
+TY_.US,D,20100917,000000,10.801,10.864,10.782,10.837,103487,0
+TY_.US,D,20100920,000000,10.827,11.017,10.827,11.017,216349,0
+TY_.US,D,20100921,000000,10.989,11.07,10.953,11.017,157485,0
+TY_.US,D,20100922,000000,10.891,11.07,10.891,10.953,114381,0
+TY_.US,D,20100923,000000,10.935,11.007,10.845,10.854,74759,0
+TY_.US,D,20100924,000000,10.864,11.106,10.864,11.106,131165,0
+TY_.US,D,20100927,000000,11.079,11.142,11.07,11.089,67552,0
+TY_.US,D,20100928,000000,11.106,11.116,10.98,11.079,108935,0
+TY_.US,D,20100929,000000,11.017,11.142,11.017,11.089,109859,0
+TY_.US,D,20100930,000000,11.125,11.197,11.025,11.089,114738,0
+TY_.US,D,20101001,000000,11.116,11.151,11.07,11.097,71336,0
+TY_.US,D,20101004,000000,11.053,11.106,10.98,11.007,122928,0
+TY_.US,D,20101005,000000,11.053,11.25,11.053,11.205,132646,0
+TY_.US,D,20101006,000000,11.197,11.25,11.169,11.205,119930,0
+TY_.US,D,20101007,000000,11.25,11.304,11.223,11.304,223997,0
+TY_.US,D,20101008,000000,11.277,11.331,11.241,11.331,157269,0
+TY_.US,D,20101011,000000,11.322,11.403,11.295,11.349,91577,0
+TY_.US,D,20101012,000000,11.376,11.394,11.25,11.376,112056,0
+TY_.US,D,20101013,000000,11.403,11.673,11.403,11.502,256358,0
+TY_.US,D,20101014,000000,11.43,11.528,11.43,11.475,156858,0
+TY_.US,D,20101015,000000,11.52,11.556,11.43,11.556,141547,0
+TY_.US,D,20101018,000000,11.538,11.6,11.511,11.6,79917,0
+TY_.US,D,20101019,000000,11.547,11.547,11.376,11.421,195376,0
+TY_.US,D,20101020,000000,11.448,11.583,11.448,11.528,121851,0
+TY_.US,D,20101021,000000,11.538,11.655,11.528,11.565,77366,0
+TY_.US,D,20101022,000000,11.565,11.619,11.556,11.619,71181,0
+TY_.US,D,20101025,000000,11.628,11.736,11.619,11.655,164999,0
+TY_.US,D,20101026,000000,11.619,11.646,11.574,11.628,71237,0
+TY_.US,D,20101027,000000,11.609,11.609,11.493,11.593,61284,0
+TY_.US,D,20101028,000000,11.6,11.646,11.574,11.6,53123,0
+TY_.US,D,20101029,000000,11.593,11.655,11.583,11.609,100719,0
+TY_.US,D,20101101,000000,11.636,11.736,11.565,11.609,223371,0
+TY_.US,D,20101102,000000,11.646,11.763,11.646,11.763,97387,0
+TY_.US,D,20101103,000000,11.736,11.799,11.673,11.78,55826,0
+TY_.US,D,20101104,000000,11.826,12.023,11.826,12.015,97210,0
+TY_.US,D,20101105,000000,11.96,12.141,11.96,12.032,78677,0
+TY_.US,D,20101108,000000,11.987,12.077,11.987,12.077,44943,0
+TY_.US,D,20101109,000000,12.086,12.248,11.96,11.96,142145,0
+TY_.US,D,20101110,000000,11.97,12.059,11.88,12.059,139257,0
+TY_.US,D,20101111,000000,11.96,12.005,11.925,11.987,93395,0
+TY_.US,D,20101112,000000,11.916,11.97,11.79,11.799,83710,0
+TY_.US,D,20101115,000000,11.817,11.916,11.817,11.834,45143,0
+TY_.US,D,20101116,000000,11.646,11.772,11.583,11.636,111858,0
+TY_.US,D,20101117,000000,11.636,11.745,11.636,11.718,44675,0
+TY_.US,D,20101118,000000,11.799,11.916,11.799,11.844,94246,0
+TY_.US,D,20101119,000000,11.763,11.852,11.763,11.834,47134,0
+TY_.US,D,20101122,000000,11.817,11.88,11.736,11.852,72115,0
+TY_.US,D,20101123,000000,11.78,11.78,11.681,11.727,41954,0
+TY_.US,D,20101124,000000,11.736,11.871,11.727,11.852,102527,0
+TY_.US,D,20101126,000000,11.78,11.834,11.78,11.799,14567,0
+TY_.US,D,20101129,000000,11.745,11.79,11.691,11.772,65037,0
+TY_.US,D,20101130,000000,11.718,11.736,11.646,11.718,42763,0
+TY_.US,D,20101201,000000,11.79,11.943,11.79,11.933,448755,0
+TY_.US,D,20101202,000000,11.916,12.086,11.916,12.077,71931,0
+TY_.US,D,20101203,000000,12.059,12.104,12.032,12.086,111868,0
+TY_.US,D,20101206,000000,12.059,12.132,12.059,12.123,80436,0
+TY_.US,D,20101207,000000,12.158,12.212,12.114,12.114,100190,0
+TY_.US,D,20101208,000000,12.132,12.141,12.032,12.114,110573,0
+TY_.US,D,20101209,000000,12.015,12.077,12.015,12.051,65865,0
+TY_.US,D,20101210,000000,12.015,12.141,12.015,12.132,88955,0
+TY_.US,D,20101213,000000,12.141,12.149,12.095,12.123,131866,0
+TY_.US,D,20101214,000000,12.114,12.176,12.104,12.104,77032,0
+TY_.US,D,20101215,000000,12.104,12.141,12.059,12.059,97175,0
+TY_.US,D,20101216,000000,12.051,12.158,12.023,12.141,88682,0
+TY_.US,D,20101217,000000,12.123,12.149,12.015,12.077,191143,0
+TY_.US,D,20101220,000000,12.149,12.158,12.032,12.059,116670,0
+TY_.US,D,20101221,000000,12.069,12.248,12.069,12.248,218381,0
+TY_.US,D,20101222,000000,12.212,12.285,12.141,12.267,179496,0
+TY_.US,D,20101223,000000,12.248,12.257,12.086,12.248,442924,0
+TY_.US,D,20101227,000000,12.23,12.276,12.185,12.276,130634,0
+TY_.US,D,20101228,000000,12.276,12.293,12.239,12.293,84991,0
+TY_.US,D,20101229,000000,12.293,12.32,12.267,12.276,57522,0
+TY_.US,D,20101230,000000,12.257,12.32,12.248,12.31,66674,0
+TY_.US,D,20101231,000000,12.257,12.374,12.257,12.374,90959,0
+TY_.US,D,20110103,000000,12.437,12.519,12.41,12.519,87983,0
+TY_.US,D,20110104,000000,12.482,12.573,12.429,12.573,93698,0
+TY_.US,D,20110105,000000,12.563,12.573,12.473,12.563,46323,0
+TY_.US,D,20110106,000000,12.519,12.581,12.501,12.526,72009,0
+TY_.US,D,20110107,000000,12.519,12.545,12.382,12.437,66172,0
+TY_.US,D,20110110,000000,12.374,12.41,12.302,12.401,52369,0
+TY_.US,D,20110111,000000,12.446,12.482,12.42,12.464,81702,0
+TY_.US,D,20110112,000000,12.509,12.563,12.482,12.554,73336,0
+TY_.US,D,20110113,000000,12.554,12.581,12.535,12.563,41328,0
+TY_.US,D,20110114,000000,12.509,12.743,12.509,12.743,81467,0
+TY_.US,D,20110118,000000,12.688,12.698,12.645,12.688,65136,0
+TY_.US,D,20110119,000000,12.671,12.671,12.545,12.573,79520,0
+TY_.US,D,20110120,000000,12.545,12.591,12.446,12.501,99299,0
+TY_.US,D,20110121,000000,12.563,12.626,12.545,12.545,53498,0
+TY_.US,D,20110124,000000,12.526,12.635,12.526,12.635,65922,0
+TY_.US,D,20110125,000000,12.591,12.626,12.573,12.598,149701,0
+TY_.US,D,20110126,000000,12.626,12.77,12.626,12.743,132635,0
+TY_.US,D,20110127,000000,12.707,12.76,12.688,12.751,83506,0
+TY_.US,D,20110128,000000,12.76,12.77,12.598,12.617,209503,0
+TY_.US,D,20110131,000000,12.617,12.653,12.617,12.626,145552,0
+TY_.US,D,20110201,000000,12.679,12.734,12.671,12.717,256129,0
+TY_.US,D,20110202,000000,12.698,12.814,12.698,12.814,80097,0
+TY_.US,D,20110203,000000,12.806,12.814,12.743,12.814,72751,0
+TY_.US,D,20110204,000000,12.832,12.878,12.814,12.86,66478,0
+TY_.US,D,20110207,000000,12.878,12.968,12.878,12.968,108252,0
+TY_.US,D,20110208,000000,12.968,13.076,12.923,13.076,107570,0
+TY_.US,D,20110209,000000,13.022,13.067,13.022,13.049,85109,0
+TY_.US,D,20110210,000000,12.977,13.094,12.968,13.094,55157,0
+TY_.US,D,20110211,000000,13.076,13.157,13.058,13.138,52927,0
+TY_.US,D,20110214,000000,13.111,13.174,13.111,13.174,53007,0
+TY_.US,D,20110215,000000,13.102,13.183,13.094,13.138,114017,0
+TY_.US,D,20110216,000000,13.148,13.255,13.148,13.237,48269,0
+TY_.US,D,20110217,000000,13.202,13.292,13.138,13.264,88196,0
+TY_.US,D,20110218,000000,13.264,13.301,13.264,13.264,41095,0
+TY_.US,D,20110222,000000,13.211,13.211,12.941,13.004,75346,0
+TY_.US,D,20110223,000000,13.022,13.049,12.842,12.913,74184,0
+TY_.US,D,20110224,000000,12.886,12.95,12.851,12.941,71290,0
+TY_.US,D,20110225,000000,12.977,13.067,12.977,13.039,42476,0
+TY_.US,D,20110228,000000,40.621,41.34,39.991,41.34,1334,0
+TY_.US,D,20110301,000000,41.115,41.34,40.082,40.082,888,0
+TY_.US,D,20110307,000000,40.019,40.019,40.019,40.019,332,0
+TY_.US,D,20110309,000000,40.027,40.027,38.965,39.568,2090,0
+TY_.US,D,20110310,000000,36.754,38.876,34.965,38.876,5394,0
+TY_.US,D,20110311,000000,37.789,39.137,37.789,39.137,2113,0
+TY_.US,D,20110316,000000,40.261,40.261,40.261,40.261,108,0
+TY_.US,D,20110318,000000,41.377,41.377,41.367,41.367,446,0
+TY_.US,D,20110323,000000,40.918,40.918,40.918,40.918,108,0
+TY_.US,D,20110325,000000,40.063,40.063,40.063,40.063,544,0
+TY_.US,D,20110328,000000,39.128,40.1,38.876,40.1,637,0
+TY_.US,D,20110330,000000,40.027,40.027,40.027,40.027,224,0
+TY_.US,D,20110331,000000,41.053,41.169,40.413,40.413,836,0
+TY_.US,D,20110401,000000,40.468,40.468,40.468,40.468,446,0
+TY_.US,D,20110408,000000,38.903,38.903,38.903,38.903,1004,0
+TY_.US,D,20110411,000000,38.778,39.389,38.759,38.759,1167,0
+TY_.US,D,20110414,000000,39.343,39.343,39.343,39.343,108,0
+TY_.US,D,20110415,000000,39.929,39.938,39.568,39.568,393,0
+TY_.US,D,20110418,000000,40.459,41.07,40.459,40.468,2813,0
+TY_.US,D,20110419,000000,40.45,40.45,40.45,40.45,108,0
+TY_.US,D,20110420,000000,40.243,40.243,40.243,40.243,108,0
+TY_.US,D,20110421,000000,40.243,40.243,39.218,39.218,1334,0
+TY_.US,D,20110425,000000,39.794,40.413,39.794,40.413,224,0
+TY_.US,D,20110426,000000,39.254,40.459,39.254,40.441,979,0
+TY_.US,D,20110427,000000,39.902,40.019,39.209,39.83,1334,0
+TY_.US,D,20110428,000000,39.272,39.883,39.254,39.883,1111,0
+TY_.US,D,20110429,000000,40.019,40.36,40.019,40.108,669,0
+TY_.US,D,20110502,000000,40.027,40.027,40.027,40.027,108,0
+TY_.US,D,20110503,000000,40.027,40.269,40.027,40.269,778,0
+TY_.US,D,20110504,000000,40.269,40.288,40.269,40.288,1946,0
+TY_.US,D,20110505,000000,40.288,40.288,40.288,40.288,669,0
+TY_.US,D,20110506,000000,40.045,40.045,40.045,40.045,108,0
+TY_.US,D,20110509,000000,40.422,40.422,40.422,40.422,108,0
+TY_.US,D,20110510,000000,40.422,40.422,40.422,40.422,224,0
+TY_.US,D,20110512,000000,40.873,41.511,40.737,41.511,1081,0
+TY_.US,D,20110513,000000,42.176,42.176,42.176,42.176,446,0
+TY_.US,D,20110516,000000,43.023,43.023,43.023,43.023,108,0
+TY_.US,D,20110517,000000,42.159,42.159,42.159,42.159,108,0
+TY_.US,D,20110519,000000,42.976,43.067,42.976,43.067,554,0
+TY_.US,D,20110520,000000,43.886,43.886,43.886,43.886,554,0
+TY_.US,D,20110523,000000,43.004,43.004,42.986,42.986,332,0
+TY_.US,D,20110527,000000,44.309,44.309,42.986,42.986,680,0
+TY_.US,D,20110602,000000,42.266,42.266,40.566,41.493,4530,0
+TY_.US,D,20110603,000000,41.358,42.185,41.358,41.394,2002,0
+TY_.US,D,20110608,000000,42.564,42.564,41.816,41.816,446,0
+TY_.US,D,20110609,000000,40.783,40.783,40.783,40.783,108,0
+TY_.US,D,20110610,000000,41.413,42.555,40.631,42.555,1097,0
+TY_.US,D,20110615,000000,42.545,42.545,42.545,42.545,108,0
+TY_.US,D,20110617,000000,40.89,41.71,40.881,41.71,332,0
+TY_.US,D,20110621,000000,40.783,40.918,40.468,40.918,778,0
+TY_.US,D,20110624,000000,42.266,42.266,42.266,42.266,108,0
+TY_.US,D,20110628,000000,42.555,43.12,42.555,43.12,332,0
+TY_.US,D,20110629,000000,43.167,43.167,42.717,42.717,544,0
+TY_.US,D,20110701,000000,43.211,43.211,43.211,43.211,224,0
+TY_.US,D,20110708,000000,44.246,44.246,43.355,43.355,332,0
+TY_.US,D,20110712,000000,41.638,42.473,41.638,42.473,554,0
+TY_.US,D,20110713,000000,42.456,42.492,42.456,42.492,1115,0
+TY_.US,D,20110714,000000,44.255,44.255,44.255,44.255,108,0
+TY_.US,D,20110715,000000,42.564,42.645,41.736,42.645,1666,0
+TY_.US,D,20110721,000000,43.067,45.711,42.15,42.15,2691,0
+TY_.US,D,20110728,000000,41.844,41.844,41.825,41.825,332,0
+TY_.US,D,20110729,000000,41.241,41.241,41.241,41.241,108,0
+TY_.US,D,20110802,000000,41.457,41.457,41.457,41.457,332,0
+TY_.US,D,20110803,000000,43.023,43.023,43.023,43.023,108,0
+TY_.US,D,20110805,000000,40.855,40.855,40.765,40.846,1224,0
+TY_.US,D,20110808,000000,40.918,40.918,40.647,40.647,888,0
+TY_.US,D,20110809,000000,40.521,40.521,39.164,40.288,2529,0
+TY_.US,D,20110811,000000,40.108,41.223,40.108,40.693,778,0
+TY_.US,D,20110812,000000,40.468,40.468,40.468,40.468,108,0
+TY_.US,D,20110817,000000,42.275,42.312,42.275,42.312,446,0
+TY_.US,D,20110818,000000,40.953,40.953,40.953,40.953,108,0
+TY_.US,D,20110822,000000,40.531,41.332,40.531,41.332,254,0
+TY_.US,D,20110825,000000,42.545,42.545,41.691,42.438,695,0
+TY_.US,D,20110906,000000,42.231,42.231,42.231,42.231,108,0
+TY_.US,D,20110913,000000,42.357,52.895,42.06,42.096,1447,0
+TY_.US,D,20110920,000000,41.196,42.007,41.196,42.007,416,0
+TY_.US,D,20110922,000000,41.043,41.043,41.008,41.026,1111,0
+TY_.US,D,20110923,000000,41.034,41.854,41.034,41.854,602,0
+TY_.US,D,20110926,000000,42.671,42.671,41.142,41.142,1002,0
+TY_.US,D,20110928,000000,41.816,41.816,41.394,41.394,780,0
+TY_.US,D,20110930,000000,41.394,42.231,41.394,42.231,332,0
+TY_.US,D,20111004,000000,42.266,42.338,41.808,42.338,1156,0
+TY_.US,D,20111013,000000,42.564,42.564,42.536,42.564,676,0
+TY_.US,D,20111019,000000,41.475,42.312,41.475,42.312,498,0
+TY_.US,D,20111025,000000,42.708,45.278,42.708,43.345,2983,0
+TY_.US,D,20111102,000000,44.065,44.065,42.401,42.401,332,0
+TY_.US,D,20111114,000000,42.446,42.671,41.825,42.671,888,0
+TY_.US,D,20111117,000000,43.158,44.038,43.158,43.158,224,0
+TY_.US,D,20111121,000000,42.266,42.266,42.266,42.266,108,0
+TY_.US,D,20111123,000000,42.266,42.357,42.266,42.266,1002,0
+TY_.US,D,20111125,000000,41.825,41.825,41.816,41.825,2226,0
+TY_.US,D,20111128,000000,42.266,42.266,41.816,41.816,1245,0
+TY_.US,D,20111130,000000,42.041,42.041,42.041,42.041,108,0
+TY_.US,D,20111202,000000,43.111,43.167,43.111,43.167,1090,0
+TY_.US,D,20111205,000000,42.176,42.176,41.825,41.825,669,0
+TY_.US,D,20111206,000000,43.158,43.167,43.158,43.167,554,0
+TY_.US,D,20111212,000000,43.148,43.148,43.148,43.148,612,0
+TY_.US,D,20111214,000000,43.239,43.239,42.374,42.374,945,0
+TY_.US,D,20111215,000000,42.717,42.717,42.717,42.717,2668,0
+TY_.US,D,20111219,000000,42.717,42.717,42.717,42.717,1002,0
+TY_.US,D,20111220,000000,42.087,42.717,42.06,42.401,2547,0
+TY_.US,D,20111221,000000,42.698,43.167,42.698,43.167,1002,0
+TY_.US,D,20120105,000000,42.761,42.761,42.338,42.338,1557,0
+TY_.US,D,20120109,000000,42.626,42.626,42.626,42.626,108,0
+TY_.US,D,20120113,000000,43.615,43.615,43.615,43.615,446,0
+TY_.US,D,20120117,000000,43.615,44.478,42.815,44.478,1819,0
+TY_.US,D,20120118,000000,43.22,43.22,43.22,43.22,224,0
+TY_.US,D,20120119,000000,43.247,43.247,43.247,43.247,108,0
+TY_.US,D,20120120,000000,44.694,44.694,44.694,44.694,224,0
+TY_.US,D,20120123,000000,43.615,43.615,43.167,43.167,554,0
+TY_.US,D,20120124,000000,43.175,43.175,42.717,42.717,2751,0
+TY_.US,D,20120130,000000,44.505,44.505,44.505,44.505,332,0
+TY_.US,D,20120201,000000,44.505,44.505,44.065,44.074,1588,0
+TY_.US,D,20120203,000000,44.29,44.29,44.29,44.29,524,0
+TY_.US,D,20120206,000000,43.211,44.084,43.175,44.084,500,0
+TY_.US,D,20120208,000000,44.677,44.677,44.677,44.677,224,0
+TY_.US,D,20120209,000000,44.29,44.29,43.175,43.615,9207,0
+TY_.US,D,20120210,000000,44.577,44.577,44.577,44.577,108,0
+TY_.US,D,20120215,000000,44.237,44.237,44.065,44.065,332,0
+TY_.US,D,20120216,000000,43.84,43.84,43.84,43.84,108,0
+TY_.US,D,20120221,000000,44.965,44.965,44.965,44.965,332,0
+TY_.US,D,20120224,000000,44.829,44.919,44.829,44.919,554,0
+TY_.US,D,20120227,000000,44.965,44.965,44.965,44.965,778,0
+TY_.US,D,20120302,000000,44.965,44.965,44.965,44.965,1002,0
+TY_.US,D,20120305,000000,44.965,44.965,44.965,44.965,3224,0
+TY_.US,D,20120306,000000,44.965,44.965,44.965,44.965,888,0
+TY_.US,D,20120308,000000,44.542,44.965,44.542,44.965,446,0
+TY_.US,D,20120309,000000,44.56,44.56,44.56,44.56,451,0
+TY_.US,D,20120312,000000,44.515,44.56,44.515,44.56,888,0
+TY_.US,D,20120313,000000,44.569,44.569,44.56,44.569,446,0
+TY_.US,D,20120314,000000,44.56,44.56,44.29,44.29,446,0
+TY_.US,D,20120319,000000,44.515,44.515,44.515,44.515,2444,0
+TY_.US,D,20120402,000000,43.796,43.796,43.796,43.796,332,0
+TY_.US,D,20120403,000000,44.021,44.074,44.021,44.065,674,0
+TY_.US,D,20120416,000000,44.919,44.919,44.021,44.021,238,0
+TY_.US,D,20120418,000000,44.785,44.785,44.785,44.785,208,0
+TY_.US,D,20120419,000000,44.785,44.785,44.775,44.775,224,0
+TY_.US,D,20120423,000000,44.965,44.965,44.965,44.965,888,0
+TY_.US,D,20120424,000000,44.29,44.29,43.921,43.93,2780,0
+TY_.US,D,20120430,000000,43.93,43.93,43.796,43.796,1002,0
+TY_.US,D,20120504,000000,43.886,44.055,43.759,44.055,650,0
+TY_.US,D,20120507,000000,44.677,44.677,44.677,44.677,332,0
+TY_.US,D,20120515,000000,43.615,43.615,43.615,43.615,1111,0
+TY_.US,D,20120516,000000,44.631,44.631,44.605,44.605,888,0
+TY_.US,D,20120521,000000,43.974,44.11,43.974,44.11,756,0
+TY_.US,D,20120522,000000,44.155,44.174,44.155,44.165,888,0
+TY_.US,D,20120524,000000,44.118,44.118,44.118,44.118,224,0
+TY_.US,D,20120525,000000,44.255,44.255,44.255,44.255,108,0
+TY_.US,D,20120531,000000,44.965,44.965,44.965,44.965,224,0
+TY_.US,D,20120604,000000,44.965,44.965,44.947,44.965,2758,0
+TY_.US,D,20120605,000000,44.965,44.965,44.965,44.965,2757,0
+TY_.US,D,20120606,000000,44.965,44.965,44.749,44.749,1002,0
+TY_.US,D,20120607,000000,44.515,44.515,43.84,44.515,2226,0
+TY_.US,D,20120608,000000,44.515,44.515,44.515,44.515,108,0
+TY_.US,D,20120611,000000,44.614,44.614,44.614,44.614,446,0
+TY_.US,D,20120613,000000,44.794,44.838,44.794,44.838,1356,0
+TY_.US,D,20120614,000000,44.515,44.938,44.515,44.938,1111,0
+TY_.US,D,20120615,000000,44.587,45,44.515,44.965,6782,0
+TY_.US,D,20120620,000000,45.01,45.01,44.965,44.965,1278,0
+TY_.US,D,20120622,000000,45.809,45.809,45.415,45.415,521,0
+TY_.US,D,20120627,000000,45.846,45.864,45.325,45.325,1781,0
+TY_.US,D,20120628,000000,44.965,44.973,44.956,44.965,5471,0
+TY_.US,D,20120629,000000,44.965,45.774,44.965,45.774,1334,0
+TY_.US,D,20120703,000000,45.774,45.774,45.639,45.639,1631,0
+TY_.US,D,20120706,000000,45.621,45.621,45.621,45.621,108,0
+TY_.US,D,20120709,000000,45.621,45.621,45.621,45.621,223,0
+TY_.US,D,20120710,000000,45.081,45.081,45.081,45.081,109,0
+TY_.US,D,20120711,000000,45.415,45.415,45.415,45.415,280,0
+TY_.US,D,20120713,000000,45.864,45.864,45.864,45.864,224,0
+TY_.US,D,20120716,000000,45.117,45.117,45.117,45.117,108,0
+TY_.US,D,20120717,000000,45.99,45.99,45.99,45.99,108,0
+TY_.US,D,20120718,000000,46.719,46.719,46.719,46.719,108,0
+TY_.US,D,20120723,000000,45.35,46.232,44.515,45.144,3254,0
+TY_.US,D,20120724,000000,46.089,46.089,46.089,46.089,224,0
+TY_.US,D,20120802,000000,46.385,46.395,46.385,46.395,376,0
+TY_.US,D,20120803,000000,45.864,45.864,45.558,45.558,554,0
+TY_.US,D,20120809,000000,45.397,45.397,45.306,45.306,509,0
+TY_.US,D,20120813,000000,45.1,45.1,45.1,45.1,183,0
+TY_.US,D,20120814,000000,46.205,46.205,46.205,46.205,446,0
+TY_.US,D,20120816,000000,45.181,45.415,44.965,45.415,1557,0
+TY_.US,D,20120817,000000,45.487,45.503,45.487,45.503,447,0
+TY_.US,D,20120821,000000,45.495,45.503,45.495,45.503,224,0
+TY_.US,D,20120822,000000,45.503,45.503,45.503,45.503,108,0
+TY_.US,D,20120823,000000,46.26,46.413,46.26,46.413,1111,0
+TY_.US,D,20120830,000000,45.864,45.864,45.864,45.864,108,0
+TY_.US,D,20120904,000000,46.575,46.575,46.251,46.251,1111,0
+TY_.US,D,20120907,000000,45.782,45.782,45.782,45.782,224,0
+TY_.US,D,20120910,000000,45.837,45.864,45.072,45.459,1687,0
+TY_.US,D,20120911,000000,45.854,45.854,45.854,45.854,108,0
+TY_.US,D,20120917,000000,45.091,45.091,45.045,45.045,224,0
+TY_.US,D,20120928,000000,45.333,45.864,45.333,45.684,1111,0
+TY_.US,D,20121001,000000,45.854,46.304,45.172,46.304,782,0
+TY_.US,D,20121004,000000,45.1,45.9,44.398,45.9,2335,0
+TY_.US,D,20121009,000000,45.019,45.415,45.01,45.415,1557,0
+TY_.US,D,20121010,000000,45.854,46.26,45.109,45.774,4580,0
+TY_.US,D,20121011,000000,45.019,45.864,45.019,45.864,843,0
+TY_.US,D,20121017,000000,46.189,46.189,46.189,46.189,108,0
+TY_.US,D,20121018,000000,45.854,45.854,45.135,45.144,8498,0
+TY_.US,D,20121019,000000,45.575,45.575,45.575,45.575,224,0
+TY_.US,D,20121022,000000,45.153,45.206,45.01,45.144,10120,0
+TY_.US,D,20121023,000000,45.063,45.063,45.063,45.063,446,0
+TY_.US,D,20121024,000000,45.369,45.369,45.369,45.369,108,0
+TY_.US,D,20121025,000000,45.369,45.415,45.369,45.397,1002,0
+TY_.US,D,20121026,000000,45.369,45.728,45.369,45.415,2892,0
+TY_.US,D,20121101,000000,45.774,45.774,45.1,45.567,1557,0
+TY_.US,D,20121105,000000,45.495,45.495,45.397,45.397,332,0
+TY_.US,D,20121106,000000,45.415,45.415,45.415,45.415,888,0
+TY_.US,D,20121108,000000,45.594,45.594,45.594,45.594,224,0
+TY_.US,D,20121109,000000,45.613,45.613,45.244,45.27,2668,0
+TY_.US,D,20121112,000000,45.828,45.828,45.828,45.828,108,0
+TY_.US,D,20121113,000000,45.738,45.747,45.531,45.531,2247,0
+TY_.US,D,20121114,000000,45.801,45.801,45.801,45.801,108,0
+TY_.US,D,20121116,000000,45.431,45.431,45.431,45.431,108,0
+TY_.US,D,20121119,000000,45.36,45.36,45.198,45.235,4858,0
+TY_.US,D,20121120,000000,45.782,45.782,45.782,45.782,123,0
+TY_.US,D,20121123,000000,45.415,45.415,45.415,45.415,554,0
+TY_.US,D,20121126,000000,45.782,45.782,45.503,45.503,1334,0
+TY_.US,D,20121128,000000,45.774,45.774,45.774,45.774,1002,0
+TY_.US,D,20121129,000000,45.728,45.728,45.728,45.728,224,0
+TY_.US,D,20121130,000000,45.684,45.684,45.684,45.684,554,0
+TY_.US,D,20121205,000000,45.431,45.503,45.369,45.503,7762,0
+TY_.US,D,20121206,000000,45.503,46.179,45.415,45.846,2410,0
+TY_.US,D,20121210,000000,45.613,45.613,45.503,45.503,224,0
+TY_.US,D,20121212,000000,45.45,45.63,45.45,45.503,612,0
+TY_.US,D,20121214,000000,46.107,46.107,45.684,45.693,446,0
+TY_.US,D,20121218,000000,45.244,45.244,45.144,45.144,21690,0
+TY_.US,D,20121219,000000,45.189,45.325,45.109,45.189,20708,0
+TY_.US,D,20121220,000000,45.189,45.198,45.1,45.1,9272,0
+TY_.US,D,20121221,000000,45.072,45.163,45.072,45.163,1913,0
+TY_.US,D,20121226,000000,45.388,45.388,45.388,45.388,1224,0
+TY_.US,D,20121228,000000,44.991,45.189,44.991,45.045,1012,0
+TY_.US,D,20121231,000000,44.965,44.965,44.965,44.965,181,0
+TY_.US,D,20130102,000000,45.278,45.278,45.262,45.278,1447,0
+TY_.US,D,20130103,000000,45.278,45.278,45.109,45.144,2780,0
+TY_.US,D,20130104,000000,45.109,45.109,45.109,45.109,108,0
+TY_.US,D,20130107,000000,44.928,44.928,44.928,44.928,478,0
+TY_.US,D,20130108,000000,45.01,45.01,44.965,44.965,554,0
+TY_.US,D,20130111,000000,45.019,45.037,45.019,45.037,945,0
+TY_.US,D,20130115,000000,45.028,45.028,45.028,45.028,332,0
+TY_.US,D,20130117,000000,45.117,45.117,45.117,45.117,224,0
+TY_.US,D,20130122,000000,45.206,45.206,45.206,45.206,332,0
+TY_.US,D,20130125,000000,45.063,45.278,45.063,45.278,6477,0
+TY_.US,D,20130128,000000,45.053,45.135,44.973,44.973,8109,0
+TY_.US,D,20130129,000000,44.973,44.973,44.973,44.973,108,0
+TY_.US,D,20130130,000000,45.053,45.053,45.053,45.053,108,0
+TY_.US,D,20130131,000000,45.1,45.1,45.1,45.1,224,0
+TY_.US,D,20130201,000000,45.091,45.091,45.091,45.091,224,0
+TY_.US,D,20130204,000000,44.973,44.981,44.973,44.981,224,0
+TY_.US,D,20130205,000000,45.045,45.045,44.847,44.847,1002,0
+TY_.US,D,20130206,000000,44.856,44.856,44.659,44.812,3930,0
+TY_.US,D,20130207,000000,44.956,44.956,44.956,44.956,332,0
+TY_.US,D,20130208,000000,44.91,44.938,44.91,44.938,224,0
+TY_.US,D,20130212,000000,45.019,45.019,45.019,45.019,108,0
+TY_.US,D,20130213,000000,44.965,44.965,44.542,44.947,3781,0
+TY_.US,D,20130215,000000,44.947,44.965,44.91,44.956,3569,0
+TY_.US,D,20130220,000000,44.794,44.794,44.614,44.614,554,0
+TY_.US,D,20130221,000000,44.866,44.919,44.866,44.919,332,0
+TY_.US,D,20130222,000000,45.045,45.045,44.794,44.829,2559,0
+TY_.US,D,20130225,000000,44.838,44.838,44.838,44.838,332,0
+TY_.US,D,20130227,000000,44.847,45.837,44.847,45.837,4475,0
+TY_.US,D,20130228,000000,45.333,45.333,45.333,45.333,224,0
+TY_.US,D,20130301,000000,44.928,44.928,44.928,44.928,332,0
+TY_.US,D,20130304,000000,45.837,45.837,45.837,45.837,584,0
+TY_.US,D,20130305,000000,45.621,45.846,45.621,45.656,5782,0
+TY_.US,D,20130308,000000,45.415,45.594,45.415,45.594,224,0
+TY_.US,D,20130314,000000,45.761,45.898,45.761,45.898,2856,0
+TY_.US,D,20130315,000000,45.852,45.852,45.852,45.852,1098,0
+TY_.US,D,20130318,000000,45.898,45.898,45.898,45.898,221,0
+TY_.US,D,20130319,000000,45.898,45.898,45.534,45.544,658,0
+TY_.US,D,20130321,000000,45.561,45.898,45.561,45.579,5710,0
+TY_.US,D,20130322,000000,46.08,46.08,45.625,45.643,2749,0
+TY_.US,D,20130325,000000,45.716,45.871,45.706,45.761,4724,0
+TY_.US,D,20130326,000000,45.761,45.761,45.761,45.761,658,0
+TY_.US,D,20130327,000000,45.761,45.761,45.761,45.761,1015,0
+TY_.US,D,20130401,000000,45.734,45.789,45.734,45.761,826,0
+TY_.US,D,20130402,000000,45.771,46.108,45.534,46.108,1647,0
+TY_.US,D,20130403,000000,45.852,45.852,45.852,45.852,221,0
+TY_.US,D,20130404,000000,45.806,45.989,45.806,45.989,407,0
+TY_.US,D,20130405,000000,45.806,45.989,45.806,45.806,2744,0
+TY_.US,D,20130408,000000,46.108,46.108,45.806,45.989,2856,0
+TY_.US,D,20130409,000000,45.989,45.989,45.989,45.989,3293,0
+TY_.US,D,20130410,000000,46.08,46.08,45.989,45.989,1355,0
+TY_.US,D,20130411,000000,45.998,46.153,45.998,46.153,1466,0
+TY_.US,D,20130412,000000,46.181,46.19,46.181,46.19,1042,0
+TY_.US,D,20130416,000000,46.181,46.444,46.153,46.444,2196,0
+TY_.US,D,20130417,000000,46.19,46.19,46.08,46.08,1674,0
+TY_.US,D,20130422,000000,46.709,46.745,46.554,46.745,1959,0
+TY_.US,D,20130423,000000,46.745,46.745,46.745,46.745,221,0
+TY_.US,D,20130424,000000,46.58,46.58,46.58,46.58,769,0
+TY_.US,D,20130425,000000,46.981,46.981,45.716,46.117,3466,0
+TY_.US,D,20130429,000000,46.381,46.89,46.381,46.882,1153,0
+TY_.US,D,20130502,000000,46.845,46.864,46.845,46.864,1088,0
+TY_.US,D,20130503,000000,46.845,46.845,46.8,46.827,989,0
+TY_.US,D,20130506,000000,46.718,46.718,46.718,46.718,107,0
+TY_.US,D,20130507,000000,47.338,47.338,46.573,47.118,3314,0
+TY_.US,D,20130509,000000,47.1,47.3,47.054,47.3,2031,0
+TY_.US,D,20130510,000000,46.9,47.082,46.9,47.082,226,0
+TY_.US,D,20130514,000000,46.927,47.173,46.9,47.173,989,0
+TY_.US,D,20130515,000000,46.9,46.9,46.9,46.9,107,0
+TY_.US,D,20130516,000000,47.346,47.346,47.346,47.346,441,0
+TY_.US,D,20130520,000000,46.507,46.517,46.507,46.517,315,0
+TY_.US,D,20130521,000000,46.764,46.854,46.764,46.808,4365,0
+TY_.US,D,20130522,000000,46.808,46.808,46.808,46.808,989,0
+TY_.US,D,20130523,000000,46.808,46.808,46.472,46.472,548,0
+TY_.US,D,20130524,000000,46.808,46.808,46.472,46.472,658,0
+TY_.US,D,20130528,000000,46.718,46.718,46.472,46.472,1262,0
+TY_.US,D,20130529,000000,46.718,46.718,46.718,46.718,221,0
+TY_.US,D,20130530,000000,46.718,46.718,46.718,46.718,2744,0
+TY_.US,D,20130603,000000,46.444,46.463,46.444,46.444,1867,0
+TY_.US,D,20130604,000000,46.937,46.937,46.9,46.937,548,0
+TY_.US,D,20130605,000000,46.89,46.937,46.89,46.937,1427,0
+TY_.US,D,20130607,000000,46.444,46.444,46.444,46.444,328,0
+TY_.US,D,20130611,000000,46.9,46.9,46.9,46.9,221,0
+TY_.US,D,20130612,000000,46.499,46.499,46.444,46.444,769,0
+TY_.US,D,20130613,000000,47.02,47.02,46.448,46.733,866,0
+TY_.US,D,20130614,000000,46.623,46.946,46.623,46.946,436,0
+TY_.US,D,20130617,000000,46.476,46.762,46.476,46.762,324,0
+TY_.US,D,20130619,000000,46.623,46.623,46.586,46.586,397,0
+TY_.US,D,20130621,000000,46.448,46.448,46.079,46.079,2667,0
+TY_.US,D,20130624,000000,46.079,46.079,45.526,45.526,5011,0
+TY_.US,D,20130626,000000,47.158,47.158,46.236,46.236,2387,0
+TY_.US,D,20130628,000000,47.396,47.396,47.396,47.396,105,0
+TY_.US,D,20130701,000000,46.015,46.015,45.545,45.554,324,0
+TY_.US,D,20130702,000000,46.863,46.863,46.429,46.429,474,0
+TY_.US,D,20130703,000000,46.108,46.108,45.186,45.186,4869,0
+TY_.US,D,20130705,000000,45.186,45.554,44.872,44.955,2495,0
+TY_.US,D,20130708,000000,45.784,45.784,45.784,45.784,106,0
+TY_.US,D,20130710,000000,45.276,45.276,45.276,45.276,218,0
+TY_.US,D,20130711,000000,45.093,45.093,45.093,45.093,649,0
+TY_.US,D,20130712,000000,45.202,45.202,45.186,45.186,2812,0
+TY_.US,D,20130715,000000,45.186,45.186,45.186,45.186,1416,0
+TY_.US,D,20130716,000000,44.724,44.724,44.724,44.724,555,0
+TY_.US,D,20130717,000000,44.724,44.724,44.724,44.724,684,0
+TY_.US,D,20130718,000000,44.724,44.724,44.585,44.585,436,0
+TY_.US,D,20130719,000000,44.585,44.585,43.857,43.857,436,0
+TY_.US,D,20130722,000000,44.936,44.936,44.724,44.724,320,0
+TY_.US,D,20130723,000000,44.262,45.231,44.262,45.221,542,0
+TY_.US,D,20130725,000000,44.724,44.733,44.724,44.724,1518,0
+TY_.US,D,20130726,000000,44.54,44.54,44.54,44.54,218,0
+TY_.US,D,20130731,000000,45.231,45.231,45.231,45.231,866,0
+TY_.US,D,20130801,000000,45.186,45.186,45.186,45.186,106,0
+TY_.US,D,20130806,000000,44.613,44.613,44.613,44.613,106,0
+TY_.US,D,20130808,000000,44.262,44.262,43.828,43.828,2277,0
+TY_.US,D,20130809,000000,44.262,44.262,43.249,43.432,436,0
+TY_.US,D,20130813,000000,43.616,43.616,43.59,43.616,2652,0
+TY_.US,D,20130814,000000,43.709,43.709,43.616,43.616,760,0
+TY_.US,D,20130815,000000,43.432,44.585,43.432,44.585,1562,0
+TY_.US,D,20130819,000000,42.98,42.98,42.418,42.418,4761,0
+TY_.US,D,20130820,000000,42.649,43.035,42.649,42.649,4777,0
+TY_.US,D,20130821,000000,43.331,43.331,42.611,42.788,3927,0
+TY_.US,D,20130822,000000,43.266,43.266,42.926,42.926,542,0
+TY_.US,D,20130826,000000,41.367,41.921,41.367,41.921,4733,0
+TY_.US,D,20130827,000000,41.956,42.602,41.321,41.644,1561,0
+TY_.US,D,20130830,000000,42.078,42.078,41.123,41.123,1390,0
+TY_.US,D,20130903,000000,41.275,42.096,41.275,41.901,634,0
+TY_.US,D,20130904,000000,41.034,41.034,41.017,41.026,2236,0
+TY_.US,D,20130905,000000,40.63,42.187,40.63,42.187,2462,0
+TY_.US,D,20130906,000000,42.244,42.244,41.726,41.828,771,0
+TY_.US,D,20130910,000000,42.871,42.871,42.871,42.871,137,0
+TY_.US,D,20130911,000000,43.027,43.027,43.027,43.027,218,0
+TY_.US,D,20130913,000000,43.218,43.218,43.218,43.218,121,0
+TY_.US,D,20130916,000000,42.534,42.534,42.534,42.534,535,0
+TY_.US,D,20130917,000000,43.554,43.572,43.554,43.572,428,0
+TY_.US,D,20130918,000000,42.068,42.068,41.554,41.554,640,0
+TY_.US,D,20130920,000000,42.105,42.105,42.068,42.068,535,0
+TY_.US,D,20130923,000000,43.394,43.394,42.534,43.123,855,0
+TY_.US,D,20130924,000000,43.377,43.377,43.114,43.198,1177,0
+TY_.US,D,20130925,000000,43.32,43.572,43.273,43.469,5121,0
+TY_.US,D,20130926,000000,42.263,42.263,42.068,42.078,1070,0
+TY_.US,D,20130927,000000,42.684,42.684,42.684,42.684,215,0
+TY_.US,D,20130930,000000,42.123,42.974,42.123,42.938,640,0
+TY_.US,D,20131001,000000,42.908,42.908,42.908,42.908,106,0
+TY_.US,D,20131002,000000,42.853,43.188,42.853,43.188,1102,0
+TY_.US,D,20131003,000000,42.068,42.469,41.629,42.469,1774,0
+TY_.US,D,20131004,000000,43.273,43.46,42.554,42.815,3102,0
+TY_.US,D,20131007,000000,42.198,43.003,42.198,43.003,535,0
+TY_.US,D,20131014,000000,42.534,42.564,42.301,42.301,1412,0
+TY_.US,D,20131015,000000,42.769,42.769,42.769,42.769,1044,0
+TY_.US,D,20131016,000000,42.769,42.769,42.769,42.769,160,0
+TY_.US,D,20131018,000000,43.404,43.404,42.955,43.003,963,0
+TY_.US,D,20131021,000000,43.414,43.469,43.414,43.469,743,0
+TY_.US,D,20131022,000000,43.377,43.377,43.048,43.048,963,0
+TY_.US,D,20131023,000000,42.778,43.246,42.769,43.237,4200,0
+TY_.US,D,20131024,000000,43.283,43.283,43.283,43.283,2782,0
+TY_.US,D,20131025,000000,43.423,43.423,43.283,43.283,1070,0
+TY_.US,D,20131028,000000,43.357,43.377,43.357,43.377,392,0
+TY_.US,D,20131031,000000,43.469,43.469,42.74,42.815,1818,0
+TY_.US,D,20131104,000000,42.863,42.863,42.863,42.863,535,0
+TY_.US,D,20131106,000000,42.348,42.348,42.348,42.348,105,0
+TY_.US,D,20131108,000000,42.348,42.357,42.348,42.348,5563,0
+TY_.US,D,20131112,000000,42.638,42.638,42.114,42.114,428,0
+TY_.US,D,20131115,000000,42.068,43.003,42.068,43.003,1390,0
+TY_.US,D,20131119,000000,43.46,43.46,42.993,42.993,1336,0
+TY_.US,D,20131120,000000,43.218,43.218,43.218,43.218,105,0
+TY_.US,D,20131121,000000,43.273,43.273,43.273,43.273,105,0
+TY_.US,D,20131125,000000,42.376,42.723,42.376,42.723,963,0
+TY_.US,D,20131127,000000,42.908,42.908,42.815,42.815,750,0
+TY_.US,D,20131203,000000,42.311,42.311,39.357,41.974,4385,0
+TY_.US,D,20131206,000000,41.619,41.88,41.619,41.88,963,0
+TY_.US,D,20131209,000000,42.394,42.404,42.394,42.404,855,0
+TY_.US,D,20131211,000000,41.88,41.88,41.88,41.88,215,0
+TY_.US,D,20131217,000000,41.716,41.716,41.716,41.716,472,0
+TY_.US,D,20131218,000000,41.716,42.814,41.716,42.814,1372,0
+TY_.US,D,20131220,000000,42.331,42.853,41.716,41.716,1740,0
+TY_.US,D,20131223,000000,41.716,41.716,41.716,41.716,316,0
+TY_.US,D,20131226,000000,41.716,42.36,41.716,42.36,2130,0
+TY_.US,D,20131227,000000,42.426,42.426,42.426,42.426,598,0
+TY_.US,D,20131230,000000,41.716,42.397,41.716,42.188,1002,0
+TY_.US,D,20131231,000000,42.188,42.188,42.188,42.188,104,0
+TY_.US,D,20140103,000000,42.302,42.302,42.302,42.302,200,0
+TY_.US,D,20140106,000000,42.52,42.52,42.284,42.284,249,0
+TY_.US,D,20140107,000000,41.742,41.742,41.716,41.716,1521,0
+TY_.US,D,20140108,000000,41.716,42.046,41.716,42.046,956,0
+TY_.US,D,20140109,000000,42.094,42.094,41.345,41.716,1273,0
+TY_.US,D,20140110,000000,42.284,42.284,41.716,41.716,2268,0
+TY_.US,D,20140113,000000,42.084,42.084,41.488,41.544,6412,0
+TY_.US,D,20140114,000000,41.716,41.809,41.716,41.809,1160,0
+TY_.US,D,20140116,000000,41.884,42.084,41.884,42.084,342,0
+TY_.US,D,20140117,000000,41.99,41.99,41.716,41.809,1898,0
+TY_.US,D,20140121,000000,41.724,41.733,41.716,41.733,814,0
+TY_.US,D,20140122,000000,41.716,41.716,41.582,41.716,2821,0
+TY_.US,D,20140123,000000,41.99,41.99,41.667,41.724,2075,0
+TY_.US,D,20140124,000000,41.809,41.809,41.582,41.62,1487,0
+TY_.US,D,20140127,000000,41.799,41.799,41.716,41.716,1321,0
+TY_.US,D,20140128,000000,41.61,41.61,41.61,41.61,421,0
+TY_.US,D,20140129,000000,41.667,41.733,41.667,41.733,410,0
+TY_.US,D,20140130,000000,41.799,41.799,41.772,41.772,1056,0
+TY_.US,D,20140131,000000,41.799,41.799,41.677,41.677,1056,0
+TY_.US,D,20140203,000000,42.226,42.284,42,42,1899,0
+TY_.US,D,20140204,000000,42.416,42.52,41.733,41.858,2311,0
+TY_.US,D,20140205,000000,42.645,42.645,41.809,41.809,632,0
+TY_.US,D,20140210,000000,42.046,42.046,42.046,42.046,421,0
+TY_.US,D,20140211,000000,42.284,42.284,42.284,42.284,455,0
+TY_.US,D,20140212,000000,42.653,42.653,42.52,42.52,370,0
+TY_.US,D,20140213,000000,42.635,42.662,42.635,42.662,2005,0
+TY_.US,D,20140218,000000,43.421,43.421,43.421,43.421,389,0
+TY_.US,D,20140220,000000,42.662,42.662,42.662,42.662,434,0
+TY_.US,D,20140226,000000,42.473,42.473,42.473,42.473,104,0
+TY_.US,D,20140303,000000,42.52,43.279,42.52,43.279,844,0
+TY_.US,D,20140304,000000,43.137,43.137,43.137,43.137,104,0
+TY_.US,D,20140306,000000,43.516,43.516,43.516,43.516,262,0
+TY_.US,D,20140310,000000,43.516,44.132,43.516,44.132,316,0
+TY_.US,D,20140311,000000,44.341,44.341,44.341,44.341,262,0
+TY_.US,D,20140312,000000,44.389,44.389,44.389,44.389,316,0
+TY_.US,D,20140313,000000,44.374,44.374,44.106,44.106,521,0
+TY_.US,D,20140314,000000,44.633,44.682,43.634,43.634,1041,0
+TY_.US,D,20140317,000000,44.682,44.682,44.498,44.682,1145,0
+TY_.US,D,20140320,000000,44.643,44.643,44.297,44.421,2783,0
+TY_.US,D,20140321,000000,43.969,44.682,43.969,44.682,1499,0
+TY_.US,D,20140324,000000,44.682,44.682,44.2,44.2,302,0
+TY_.US,D,20140326,000000,44.2,44.2,44.2,44.2,103,0
+TY_.US,D,20140328,000000,44.326,44.326,44.21,44.21,1431,0
+TY_.US,D,20140401,000000,44.682,44.682,44.461,44.682,2145,0
+TY_.US,D,20140402,000000,45.114,45.114,45.114,45.114,228,0
+TY_.US,D,20140408,000000,45.018,45.018,45.018,45.018,379,0
+TY_.US,D,20140410,000000,45.343,45.343,45.343,45.343,189,0
+TY_.US,D,20140415,000000,45.209,45.209,44.7,44.7,326,0
+TY_.US,D,20140417,000000,45.055,45.055,45.055,45.055,223,0
+TY_.US,D,20140424,000000,44.297,45.152,44.297,44.682,1929,0
+TY_.US,D,20140428,000000,45.565,45.565,44.71,44.71,793,0
+TY_.US,D,20140429,000000,45.326,45.326,44.7,44.7,658,0
+TY_.US,D,20140506,000000,44.7,44.7,44.652,44.662,528,0
+TY_.US,D,20140507,000000,44.307,44.595,44.307,44.595,327,0
+TY_.US,D,20140508,000000,45.162,45.162,44.826,44.826,624,0
+TY_.US,D,20140513,000000,44.874,45.162,44.864,45.162,2208,0
+TY_.US,D,20140519,000000,46.055,46.065,46.055,46.065,312,0
+TY_.US,D,20140520,000000,45.162,45.162,45.152,45.162,1905,0
+TY_.US,D,20140521,000000,46.046,46.046,46.046,46.046,325,0
+TY_.US,D,20140523,000000,46.027,46.027,46.027,46.027,209,0
+TY_.US,D,20140527,000000,44.835,44.883,44.835,44.883,2029,0
+TY_.US,D,20140528,000000,45.796,45.796,45.286,45.286,728,0
+TY_.US,D,20140529,000000,46.055,46.055,46.055,46.055,106,0
+TY_.US,D,20140530,000000,45.623,45.623,45.623,45.623,103,0
+TY_.US,D,20140606,000000,45.738,46.065,44.854,45.45,3287,0
+TY_.US,D,20140609,000000,44.874,44.883,44.2,44.643,5299,0
+TY_.US,D,20140610,000000,44.682,44.883,44.682,44.883,1353,0
+TY_.US,D,20140611,000000,45.834,45.834,44.682,44.864,2097,0
+TY_.US,D,20140613,000000,45.745,45.765,45.697,45.716,2773,0
+TY_.US,D,20140616,000000,44.801,44.801,44.801,44.801,410,0
+TY_.US,D,20140617,000000,44.791,44.791,44.216,44.781,3902,0
+TY_.US,D,20140618,000000,44.508,44.508,44.508,44.508,1893,0
+TY_.US,D,20140619,000000,45.657,45.657,45.657,45.657,206,0
+TY_.US,D,20140620,000000,44.264,45.151,44.264,44.898,1027,0
+TY_.US,D,20140623,000000,44.898,44.898,44.801,44.801,996,0
+TY_.US,D,20140624,000000,44.324,44.411,44.324,44.411,499,0
+TY_.US,D,20140625,000000,44.324,44.801,44.324,44.801,2513,0
+TY_.US,D,20140626,000000,44.801,44.801,44.801,44.801,363,0
+TY_.US,D,20140627,000000,44.508,44.508,44.508,44.508,102,0
+TY_.US,D,20140701,000000,45.551,45.551,44.684,44.684,599,0
+TY_.US,D,20140702,000000,45.453,45.453,45.277,45.277,924,0
+TY_.US,D,20140707,000000,45.443,45.443,45.443,45.443,313,0
+TY_.US,D,20140708,000000,45.443,45.443,45.443,45.443,410,0
+TY_.US,D,20140709,000000,45.405,45.483,44.606,44.713,2483,0
+TY_.US,D,20140710,000000,44.985,45.044,44.703,44.703,3036,0
+TY_.US,D,20140714,000000,44.635,44.898,44.586,44.849,1631,0
+TY_.US,D,20140716,000000,44.995,44.995,44.995,44.995,779,0
+TY_.US,D,20140718,000000,45.531,45.531,44.957,45.181,1181,0
+TY_.US,D,20140721,000000,45.287,45.483,44.801,45.19,3411,0
+TY_.US,D,20140722,000000,45.044,45.044,44.713,44.859,1306,0
+TY_.US,D,20140724,000000,44.723,44.898,43.876,43.876,6542,0
+TY_.US,D,20140728,000000,44.314,44.324,44.314,44.324,410,0
+TY_.US,D,20140731,000000,44.947,45.005,44.947,45.005,444,0
+TY_.US,D,20140804,000000,45.151,45.151,44.898,44.898,462,0
+TY_.US,D,20140805,000000,45.044,45.044,44.801,44.801,5393,0
+TY_.US,D,20140807,000000,44.947,44.947,44.917,44.917,606,0
+TY_.US,D,20140808,000000,45.268,45.268,44.917,45.268,1155,0
+TY_.US,D,20140811,000000,45.287,45.531,45.287,45.433,1530,0
+TY_.US,D,20140812,000000,45.638,45.638,45.638,45.638,206,0
+TY_.US,D,20140815,000000,45.726,45.726,45.638,45.638,685,0
+TY_.US,D,20140820,000000,45.726,46.213,45.706,46.213,2259,0
+TY_.US,D,20140825,000000,46.213,46.213,46.213,46.213,102,0
+TY_.US,D,20140827,000000,46.262,46.262,46.164,46.164,360,0
+TY_.US,D,20140902,000000,46.632,46.632,46.632,46.632,503,0
+TY_.US,D,20140903,000000,46.504,46.504,46.504,46.504,531,0
+TY_.US,D,20140904,000000,45.998,45.998,45.677,45.687,693,0
+TY_.US,D,20140905,000000,45.355,46.456,45.355,45.541,1849,0
+TY_.US,D,20140908,000000,45.755,45.755,45.355,45.355,668,0
+TY_.US,D,20140910,000000,45.307,45.307,45.307,45.307,616,0
+TY_.US,D,20140911,000000,45.904,45.904,45.114,45.114,2431,0
+TY_.US,D,20140912,000000,45.095,45.174,45.095,45.164,1525,0
+TY_.US,D,20140918,000000,45.904,46.269,45.904,46.269,962,0
+TY_.US,D,20140919,000000,45.332,46.151,45.332,45.42,431,0
+TY_.US,D,20140922,000000,45.411,45.559,45.332,45.559,523,0
+TY_.US,D,20140924,000000,45.559,46.102,45.351,45.44,6527,0
+TY_.US,D,20140925,000000,45.805,45.805,45.411,45.411,304,0
+TY_.US,D,20140926,000000,45.796,46.003,45.796,45.904,432,0
+TY_.US,D,20140929,000000,45.786,46.19,45.736,45.796,13129,0
+TY_.US,D,20141001,000000,45.756,45.934,45.756,45.875,1336,0
+TY_.US,D,20141002,000000,46.635,46.645,46.082,46.645,1960,0
+TY_.US,D,20141003,000000,45.993,45.993,45.657,45.657,610,0
+TY_.US,D,20141008,000000,46.378,46.398,46.378,46.398,4938,0
+TY_.US,D,20141010,000000,46.635,46.645,45.756,46.378,3964,0
+TY_.US,D,20141013,000000,46.645,46.645,46.645,46.645,439,0
+TY_.US,D,20141014,000000,46.023,46.023,45.727,46.023,1115,0
+TY_.US,D,20141017,000000,45.993,46.052,45.825,45.865,2786,0
+TY_.US,D,20141020,000000,45.677,45.677,45.677,45.677,203,0
+TY_.US,D,20141021,000000,45.904,46.566,45.569,45.569,2246,0
+TY_.US,D,20141023,000000,46.398,46.645,46.2,46.398,6686,0
+TY_.US,D,20141024,000000,46.645,46.645,46.398,46.645,1519,0
+TY_.US,D,20141027,000000,47.286,47.286,46.2,46.487,405,0
+TY_.US,D,20141028,000000,46.398,46.645,46.398,46.546,2836,0
+TY_.US,D,20141030,000000,46.398,46.891,46.398,46.891,506,0
+TY_.US,D,20141031,000000,46.793,46.793,46.694,46.694,548,0
+TY_.US,D,20141104,000000,46.872,47.079,46.398,47.079,608,0
+TY_.US,D,20141105,000000,46.447,46.576,46.447,46.576,742,0
+TY_.US,D,20141106,000000,46.595,47.02,46.595,47.02,421,0
+TY_.US,D,20141110,000000,47.109,47.573,47.109,47.573,4052,0
+TY_.US,D,20141111,000000,47.652,47.652,47.652,47.652,608,0
+TY_.US,D,20141112,000000,47.829,47.829,47.829,47.829,1013,0
+TY_.US,D,20141113,000000,47.247,47.247,47.247,47.247,168,0
+TY_.US,D,20141117,000000,47.089,47.188,47.089,47.138,912,0
+TY_.US,D,20141120,000000,47.286,47.286,47.286,47.286,101,0
+TY_.US,D,20141128,000000,48.273,48.273,48.273,48.273,101,0
+TY_.US,D,20141201,000000,48.362,48.362,48.362,48.362,136,0
+TY_.US,D,20141203,000000,47.977,47.977,47.977,47.977,304,0
+TY_.US,D,20141205,000000,47.385,48.007,47.385,47.385,405,0
+TY_.US,D,20141208,000000,47.582,47.582,47.582,47.582,1722,0
+TY_.US,D,20141210,000000,47.434,48.155,47.434,48.155,723,0
+TY_.US,D,20141215,000000,47.05,47.05,46.7,47.05,2720,0
+TY_.US,D,20141218,000000,47.64,47.64,47.5,47.5,200,0
+TY_.US,D,20141223,000000,47.05,47.07,47.05,47.05,1150,0
+TY_.US,D,20150102,000000,48,48,48,48,145,0
+TY_.US,D,20150106,000000,48.67,48.67,48.67,48.67,264,0
+TY_.US,D,20150108,000000,48.41,48.5,48,48.5,2530,0
+TY_.US,D,20150109,000000,48.48,48.48,48.48,48.48,100,0
+TY_.US,D,20150112,000000,48.49,48.49,48.49,48.49,350,0
+TY_.US,D,20150113,000000,48.5,48.5,48.5,48.5,1601,0
+TY_.US,D,20150114,000000,48.5,48.5,48,48.37,1650,0
+TY_.US,D,20150116,000000,48.41,48.41,48.41,48.41,712,0
+TY_.US,D,20150121,000000,48.75,49.93,47.36,49,1250,0
+TY_.US,D,20150122,000000,49.25,49.25,49.25,49.25,500,0
+TY_.US,D,20150123,000000,49.25,49.74,49.25,49.74,600,0
+TY_.US,D,20150126,000000,49.76,49.81,49.51,49.8,2905,0
+TY_.US,D,20150128,000000,47.43,48.22,45.86,48.22,3719,0
+TY_.US,D,20150129,000000,49.24,49.24,49.24,49.24,300,0
+TY_.US,D,20150130,000000,47.5,47.55,47.5,47.55,500,0
+TY_.US,D,20150205,000000,48.5,48.5,48.5,48.5,100,0
+TY_.US,D,20150206,000000,49.45,49.5,49,49,700,0
+TY_.US,D,20150209,000000,49,49,48.99,49,885,0
+TY_.US,D,20150210,000000,50.24,50.24,48.99,49,2159,0
+TY_.US,D,20150211,000000,48.02,49.05,48,49.05,1200,0
+TY_.US,D,20150213,000000,48.5,48.5,48.5,48.5,100,0
+TY_.US,D,20150217,000000,50.41,50.41,49,49,1522,0
+TY_.US,D,20150218,000000,49,50.2,49,50.2,700,0
+TY_.US,D,20150223,000000,50.24,50.25,49.5,50.17,1396,0
+TY_.US,D,20150224,000000,50.09,50.09,49.7,49.91,1500,0
+TY_.US,D,20150225,000000,49.9,50,49.9,50,400,0
+TY_.US,D,20150227,000000,49.92,49.92,49.92,49.92,340,0
+TY_.US,D,20150302,000000,49.9,51.37,49.9,50.05,4800,0
+TY_.US,D,20150303,000000,50.3,50.31,50,50,4078,0
+TY_.US,D,20150304,000000,50.2,50.4,50.2,50.4,450,0
+TY_.US,D,20150305,000000,50.4,50.4,50.155,50.155,690,0
+TY_.US,D,20150306,000000,50,51.37,50,51.37,1000,0
+TY_.US,D,20150309,000000,50.75,50.75,50.444,50.45,1085,0
+TY_.US,D,20150310,000000,51.35,51.35,50,50,3832,0
+TY_.US,D,20150311,000000,50.48,50.95,50.48,50.95,610,0
+TY_.US,D,20150312,000000,50.47,51.37,50.47,51.328,2500,0
+TY_.US,D,20150313,000000,50.9,51.37,50.9,50.991,2400,0
+TY_.US,D,20150316,000000,51,51,50.676,51,1200,0
+TY_.US,D,20150317,000000,51.35,51.35,50.65,50.99,1150,0
+TY_.US,D,20150318,000000,51.05,51.05,51,51,600,0
+TY_.US,D,20150319,000000,51.33,51.33,51.33,51.33,233,0
+TY_.US,D,20150320,000000,51.35,51.35,51.35,51.35,100,0
+TY_.US,D,20150323,000000,50.8,50.8,50.8,50.8,100,0
+TY_.US,D,20150324,000000,51.18,51.18,49.98,49.98,1500,0
+TY_.US,D,20150325,000000,51.288,51.3,51.288,51.3,950,0
+TY_.US,D,20150326,000000,51,51,50.77,50.77,500,0
+TY_.US,D,20150327,000000,50,51.25,50,50.75,1550,0
+TY_.US,D,20150330,000000,50.71,50.71,50.71,50.71,300,0
+TY_.US,D,20150401,000000,51.7,51.7,50.75,50.85,689,0
+TY_.US,D,20150402,000000,50.55,51.626,50.55,51.626,266,0
+TY_.US,D,20150406,000000,51.7,51.7,51.7,51.7,200,0
+TY_.US,D,20150407,000000,51.6,51.6,51.6,51.6,300,0
+TY_.US,D,20150410,000000,51.55,51.55,51.55,51.55,7396,0
+TY_.US,D,20150413,000000,51.45,51.45,51.45,51.45,100,0
+TY_.US,D,20150415,000000,50.8,51.38,50.8,51.38,200,0
+TY_.US,D,20150416,000000,51,51,50.75,50.75,769,0
+TY_.US,D,20150417,000000,50.7,50.7,50.7,50.7,100,0
+TY_.US,D,20150423,000000,50.7,50.75,50.7,50.7,424,0
+TY_.US,D,20150427,000000,50.01,50.01,50.01,50.01,100,0
+TY_.US,D,20150428,000000,50,50,50,50,400,0
+TY_.US,D,20150430,000000,50.852,50.852,50,50,414,0
+TY_.US,D,20150505,000000,51.45,51.45,51.387,51.387,1000,0
+TY_.US,D,20150506,000000,50.35,50.35,50.35,50.35,300,0
+TY_.US,D,20150507,000000,50,50.35,50,50.35,1100,0
+TY_.US,D,20150508,000000,50.45,50.45,50,50.3,3100,0
+TY_.US,D,20150512,000000,49.98,49.98,49.98,49.98,269,0
+TY_.US,D,20150513,000000,49.98,50.237,49.98,50.237,1296,0
+TY_.US,D,20150514,000000,50.03,50.763,49.98,50.763,2000,0
+TY_.US,D,20150515,000000,49.98,49.98,49.75,49.88,1500,0
+TY_.US,D,20150518,000000,49.9,50,49.8,50,1260,0
+TY_.US,D,20150521,000000,50,50,49.9,50,2700,0
+TY_.US,D,20150522,000000,49.99,50,49.99,50,2324,0
+TY_.US,D,20150526,000000,49.995,50.75,49.976,50.7,6300,0
+TY_.US,D,20150527,000000,50.638,50.638,50.638,50.638,147,0
+TY_.US,D,20150528,000000,50.59,50.7,50.37,50.41,800,0
+TY_.US,D,20150529,000000,50.8,50.8,50.8,50.8,100,0
+TY_.US,D,20150601,000000,49.635,50.85,49.635,50.85,972,0
+TY_.US,D,20150603,000000,51,51,50.1,50.5,1422,0
+TY_.US,D,20150604,000000,51.05,51.05,50.749,50.749,390,0
+TY_.US,D,20150609,000000,50.001,50.5,50,50.5,1900,0
+TY_.US,D,20150610,000000,50.05,50.05,49.918,50.05,1650,0
+TY_.US,D,20150611,000000,50,50,49.54,49.54,1750,0
+TY_.US,D,20150612,000000,49.95,49.95,49.95,49.95,100,0
+TY_.US,D,20150615,000000,49.93,49.93,49.745,49.8,1900,0
+TY_.US,D,20150616,000000,49.408,50,49.408,50,1450,0
+TY_.US,D,20150617,000000,49.95,49.95,49.95,49.95,100,0
+TY_.US,D,20150618,000000,49.95,49.95,49.95,49.95,100,0
+TY_.US,D,20150619,000000,49.432,49.9,49.432,49.9,700,0
+TY_.US,D,20150622,000000,49.95,49.95,49.824,49.9,3800,0
+TY_.US,D,20150623,000000,49.9,49.9,49.9,49.9,169,0
+TY_.US,D,20150625,000000,49.12,49.9,49.12,49.897,1700,0
+TY_.US,D,20150626,000000,49.747,49.75,49.747,49.75,1000,0
+TY_.US,D,20150630,000000,49.75,49.75,49.75,49.75,500,0
+TY_.US,D,20150701,000000,49.75,49.75,49.372,49.712,1912,0
+TY_.US,D,20150702,000000,49.947,49.947,49.77,49.77,1667,0
+TY_.US,D,20150706,000000,49.7,49.7,49,49.12,1700,0
+TY_.US,D,20150707,000000,49.1,49.12,48.672,48.672,400,0
+TY_.US,D,20150708,000000,48.75,48.75,47.8,47.8,2771,0
+TY_.US,D,20150709,000000,48,49.17,48,49.17,4209,0
+TY_.US,D,20150713,000000,49,49.497,49,49.2,1300,0
+TY_.US,D,20150714,000000,49.45,49.45,49.45,49.45,100,0
+TY_.US,D,20150716,000000,49.65,49.65,49.65,49.65,200,0
+TY_.US,D,20150717,000000,49.5,49.6,49.5,49.6,241,0
+TY_.US,D,20150720,000000,49.6,49.673,49.6,49.65,792,0
+TY_.US,D,20150721,000000,49.6,49.6,49.6,49.6,150,0
+TY_.US,D,20150727,000000,49.5,49.65,49,49.5,4400,0
+TY_.US,D,20150728,000000,49.08,49.08,49.07,49.07,1100,0
+TY_.US,D,20150731,000000,49.3,49.3,49.15,49.3,750,0
+TY_.US,D,20150803,000000,49.75,49.75,49.5,49.5,2250,0
+TY_.US,D,20150806,000000,49.99,49.99,49.85,49.94,900,0
+TY_.US,D,20150807,000000,49.99,49.99,49.8,49.8,500,0
+TY_.US,D,20150811,000000,49.51,49.51,49,49,600,0
+TY_.US,D,20150812,000000,49.32,49.32,49.32,49.32,200,0
+TY_.US,D,20150814,000000,49.8,49.8,49.7,49.7,1580,0
+TY_.US,D,20150817,000000,49.687,49.8,49.687,49.8,300,0
+TY_.US,D,20150820,000000,49.8,49.8,49.71,49.8,600,0
+TY_.US,D,20150821,000000,49.7,49.7,49.11,49.36,3157,0
+TY_.US,D,20150824,000000,49.35,49.35,49.35,49.35,200,0
+TY_.US,D,20150825,000000,49.4,49.45,49.35,49.45,1250,0
+TY_.US,D,20150826,000000,49.41,49.41,49.41,49.41,200,0
+TY_.US,D,20150827,000000,49.655,49.655,49.655,49.655,200,0
+TY_.US,D,20150828,000000,49.8,49.8,49.8,49.8,300,0
+TY_.US,D,20150831,000000,49.404,49.63,49.404,49.6,600,0
+TY_.US,D,20150901,000000,49.5,49.5,49.5,49.5,400,0
+TY_.US,D,20150902,000000,49.49,49.49,49.4,49.49,1100,0
+TY_.US,D,20150904,000000,49.5,49.5,49.457,49.5,600,0
+TY_.US,D,20150908,000000,49.787,49.787,49.787,49.787,200,0
+TY_.US,D,20150909,000000,49.79,49.79,49.787,49.79,910,0
+TY_.US,D,20150910,000000,49.7,49.7,49.7,49.7,100,0
+TY_.US,D,20150914,000000,49.7,49.7,49.7,49.7,500,0
+TY_.US,D,20150915,000000,49.6,49.775,49.6,49.602,2300,0
+TY_.US,D,20150916,000000,49.6,49.6,49.21,49.4,3700,0
+TY_.US,D,20150917,000000,49.59,49.65,49.22,49.6,3601,0
+TY_.US,D,20150918,000000,49.578,49.578,49.578,49.578,200,0
+TY_.US,D,20150921,000000,49.72,49.72,49.09,49.695,3050,0
+TY_.US,D,20150922,000000,49.695,49.695,49.695,49.695,200,0
+TY_.US,D,20150925,000000,49.09,49.09,49,49,1500,0
+TY_.US,D,20150928,000000,49.72,49.75,49.72,49.75,550,0
+TY_.US,D,20150929,000000,49.741,49.75,48.99,49.03,4020,0
+TY_.US,D,20150930,000000,49.69,49.69,49.288,49.288,900,0
+TY_.US,D,20151001,000000,49.255,49.255,49.255,49.255,100,0
+TY_.US,D,20151002,000000,49.75,49.75,49.5,49.5,1420,0
+TY_.US,D,20151006,000000,49.75,49.75,49.525,49.75,1450,0
+TY_.US,D,20151007,000000,49.75,49.75,49.75,49.75,503,0
+TY_.US,D,20151012,000000,49,49,49,49,100,0
+TY_.US,D,20151013,000000,49.6,49.6,49.6,49.6,100,0
+TY_.US,D,20151014,000000,49.65,49.65,49.65,49.65,150,0
+TY_.US,D,20151015,000000,49.504,49.53,49.504,49.53,650,0
+TY_.US,D,20151019,000000,49.75,49.75,49.75,49.75,700,0
+TY_.US,D,20151020,000000,49.743,50,49.743,50,3100,0
+TY_.US,D,20151022,000000,49.7,49.7,49.7,49.7,200,0
+TY_.US,D,20151023,000000,49.6,49.6,49.6,49.6,1950,0
+TY_.US,D,20151027,000000,49.65,49.65,49.65,49.65,100,0
+TY_.US,D,20151030,000000,50,50,49.988,49.988,597,0
+TY_.US,D,20151102,000000,50,50,50,50,100,0
+TY_.US,D,20151103,000000,50.9,50.9,50.9,50.9,525,0
+TY_.US,D,20151104,000000,50.99,50.99,50.5,50.69,850,0
+TY_.US,D,20151105,000000,50,50,50,50,300,0
+TY_.US,D,20151106,000000,50.16,51,50.16,50.5,1082,0
+TY_.US,D,20151110,000000,50.966,50.966,50.966,50.966,200,0
+TY_.US,D,20151117,000000,50.5,50.6,50.5,50.539,661,0
+TY_.US,D,20151118,000000,50.5,50.5,50.5,50.5,400,0
+TY_.US,D,20151119,000000,51,51,51,51,360,0
+TY_.US,D,20151123,000000,50.5,50.5,49.6,50,1044,0
+TY_.US,D,20151124,000000,50,50,50,50,200,0
+TY_.US,D,20151125,000000,50.18,50.18,50.18,50.18,320,0
+TY_.US,D,20151207,000000,50.004,50.84,50,50.5,511,0
+TY_.US,D,20151209,000000,50.812,50.812,50.812,50.812,580,0
+TY_.US,D,20151210,000000,49.62,49.62,49.62,49.62,100,0
+TY_.US,D,20151211,000000,50.25,50.25,50.25,50.25,500,0
+TY_.US,D,20151216,000000,50.95,50.95,49.75,50,563,0
+TY_.US,D,20151217,000000,49.75,50,49.02,49.6,2024,0
+TY_.US,D,20151218,000000,50.156,50.156,50.156,50.156,200,0
+TY_.US,D,20151221,000000,50.16,50.2,50.16,50.2,200,0
+TY_.US,D,20151222,000000,50.16,50.925,50.16,50.925,340,0
+TY_.US,D,20151231,000000,49.75,50.1,49.75,50.1,1397,0
+TY_.US,D,20160104,000000,50.95,50.97,50.55,50.97,356,0
+TY_.US,D,20160105,000000,51.05,51.05,50.721,50.721,1288,0
+TY_.US,D,20160106,000000,50.71,50.75,50.71,50.75,581,0
+TY_.US,D,20160107,000000,50.7,50.75,50.47,50.65,3106,0
+TY_.US,D,20160108,000000,50.7215,50.75,50.5,50.75,4604,0
+TY_.US,D,20160111,000000,50.5,50.5,50.4618,50.5,2375,0
+TY_.US,D,20160113,000000,50.15,50.5,50.15,50.5,3354,0
+TY_.US,D,20160114,000000,50.6,50.82,50.55,50.82,3180,0
+TY_.US,D,20160115,000000,50.6455,50.6455,50.6455,50.6455,1291,0
+TY_.US,D,20160119,000000,51,51,51,51,0,0
+TY_.US,D,20160120,000000,51,51,50.5,50.69,1350,0
+TY_.US,D,20160121,000000,51,51.5099,51,51.5099,1000,0
+TY_.US,D,20160125,000000,50.6,51.39,50.3387,50.7101,13202,0
+TY_.US,D,20160126,000000,51.51,51.51,50.75,51.16,10865,0
+TY_.US,D,20160129,000000,51.25,51.25,51.245,51.245,400,0
+TY_.US,D,20160202,000000,50.8305,50.84,50.8,50.82,1629,0
+TY_.US,D,20160203,000000,50.89,50.89,50.89,50.89,200,0
+TY_.US,D,20160204,000000,50.95,50.95,50.85,50.85,511,0
+TY_.US,D,20160208,000000,52.484,52.484,52.484,52.484,200,0
+TY_.US,D,20160211,000000,50.89,51.3563,50.89,51.3563,324,0
+TY_.US,D,20160212,000000,52,52,51.4,51.4,950,0
+TY_.US,D,20160216,000000,51.4,51.4,51.4,51.4,100,0
+TY_.US,D,20160217,000000,51.2,51.2,51.2,51.2,100,0
+TY_.US,D,20160218,000000,51.43,51.5999,50.8,51.5787,2800,0
+TY_.US,D,20160219,000000,51.301,51.301,51.301,51.301,307,0
+TY_.US,D,20160224,000000,51.59,51.97,51.59,51.97,300,0
+TY_.US,D,20160225,000000,51.85,51.85,51.64,51.64,900,0
+TY_.US,D,20160226,000000,51.75,51.75,51.5,51.5085,805,0
+TY_.US,D,20160301,000000,51.75,51.7501,51.7175,51.75,24977,0
+TY_.US,D,20160302,000000,51.95,51.95,51.95,51.95,100,0
+TY_.US,D,20160303,000000,51.9224,52.15,51.9224,52.15,1741,0
+TY_.US,D,20160304,000000,52.004,52.004,52.004,52.004,1000,0
+TY_.US,D,20160307,000000,52.385,52.385,52.385,52.385,292,0
+TY_.US,D,20160308,000000,52.13,52.49,52.13,52.27,720,0
+TY_.US,D,20160309,000000,53.25,53.35,53.25,53.331,1700,0
+TY_.US,D,20160311,000000,52.9045,52.9045,52.9045,52.9045,100,0
+TY_.US,D,20160314,000000,52.75,52.75,52.75,52.75,110,0
+TY_.US,D,20160315,000000,51.8,52.25,51.75,51.78,605,0
+TY_.US,D,20160316,000000,52.0832,52.0832,52.0832,52.0832,201,0
+TY_.US,D,20160317,000000,53.35,53.35,52.2744,52.55,311,0
+TY_.US,D,20160318,000000,52.2,52.6598,51.75,52.55,875,0
+TY_.US,D,20160321,000000,51.75,52.14,51.75,52,1364,0
+TY_.US,D,20160323,000000,52.2112,52.2112,52.2112,52.2112,100,0
+TY_.US,D,20160324,000000,52.1369,52.1369,51.75,52.1368,735,0
+TY_.US,D,20160328,000000,52.1,53,51.943,52.96,4425,0
+TY_.US,D,20160329,000000,53.25,53.25,53.25,53.25,100,0
+TY_.US,D,20160330,000000,52.8,52.8,52.25,52.26,2100,0
+TY_.US,D,20160331,000000,52.1171,52.1171,52.1171,52.1171,650,0
+TY_.US,D,20160401,000000,52.89,52.89,52.89,52.89,140,0
+TY_.US,D,20160404,000000,52.808,52.808,52.808,52.808,181,0
+TY_.US,D,20160405,000000,52.8,52.8,52.23,52.2679,3216,0
+TY_.US,D,20160406,000000,52.8568,52.8568,52.8568,52.8568,500,0
+TY_.US,D,20160411,000000,52.5101,52.5101,52.051,52.2,1150,0
+TY_.US,D,20160412,000000,52.1,52.25,52.1,52.25,670,0
+TY_.US,D,20160413,000000,52.4862,52.4862,51.8,52.1308,5876,0
+TY_.US,D,20160414,000000,52,52,51.8,51.8001,1268,0
+TY_.US,D,20160415,000000,52,52.5,52,52.2,1700,0
+TY_.US,D,20160418,000000,52.19,52.39,52,52.0435,6600,0
+TY_.US,D,20160419,000000,52.1,52.1,52.05,52.05,655,0
+TY_.US,D,20160421,000000,52.23,52.23,52.23,52.23,200,0
+TY_.US,D,20160422,000000,52.21,52.21,52.21,52.21,121,0
+TY_.US,D,20160426,000000,51.862,51.862,51.862,51.862,200,0
+TY_.US,D,20160428,000000,51.98,52.08,51.89,51.89,604,0
+TY_.US,D,20160429,000000,52.04,52.04,52.04,52.04,240,0
+TY_.US,D,20160502,000000,52,52.2,52,52.2,900,0
+TY_.US,D,20160503,000000,52.1499,52.1499,52.1499,52.1499,300,0
+TY_.US,D,20160505,000000,52.04,52.09,52,52,650,0
+TY_.US,D,20160510,000000,52.258,52.258,52.258,52.258,115,0
+TY_.US,D,20160519,000000,52.25,52.25,52.25,52.25,303,0
+TY_.US,D,20160520,000000,52.193,52.193,52.193,52.193,225,0
+TY_.US,D,20160525,000000,52.99,52.99,52.5,52.5,950,0
+TY_.US,D,20160602,000000,53.4399,53.4399,53.4399,53.4399,150,0
+TY_.US,D,20160613,000000,52.85,52.85,52.8154,52.85,1361,0
+TY_.US,D,20160614,000000,52.85,52.85,52.85,52.85,323,0
+TY_.US,D,20160615,000000,52.5,52.7428,51.75,52.7428,1358,0
+TY_.US,D,20160617,000000,52.2341,52.2841,51.98,52.2841,450,0
+TY_.US,D,20160621,000000,51.65,51.65,51.65,51.65,1503,0
+TY_.US,D,20160622,000000,51.7,51.7,51.4,51.4,500,0
+TY_.US,D,20160623,000000,51.4,51.9,51.4,51.6525,900,0
+TY_.US,D,20160624,000000,51.94,52,51.94,52,1100,0
+TY_.US,D,20160628,000000,52.79,52.79,52.79,52.79,200,0
+TY_.US,D,20160629,000000,52.75,52.75,52.02,52.3772,481,0
+TY_.US,D,20160630,000000,52.81,52.81,52.4,52.4,600,0
+TY_.US,D,20160705,000000,52.75,52.75,52.68,52.68,393,0
+TY_.US,D,20160706,000000,52.56,52.8,52.56,52.798,600,0
+TY_.US,D,20160708,000000,52.3001,52.4501,52.3001,52.45,653,0
+TY_.US,D,20160711,000000,52.4466,52.4466,52.4466,52.4466,100,0
+TY_.US,D,20160712,000000,52.6001,52.7503,52.6001,52.6001,1000,0
+TY_.US,D,20160713,000000,52.05,52.05,52.05,52.05,274,0
+TY_.US,D,20160714,000000,52.3424,52.3424,52.25,52.3,1310,0
+TY_.US,D,20160715,000000,52.4,52.4,52.4,52.4,199,0
+TY_.US,D,20160718,000000,52.51,52.7999,52.075,52.511,2517,0
+TY_.US,D,20160719,000000,52.25,52.25,52.08,52.08,407,0
+TY_.US,D,20160720,000000,52.04,52.04,52.04,52.04,100,0
+TY_.US,D,20160721,000000,52.06,52.9,52.06,52.4,1928,0
+TY_.US,D,20160725,000000,52.95,53,52.95,52.98,500,0
+TY_.US,D,20160726,000000,53,53,52,52.1,4299,0
+TY_.US,D,20160727,000000,54.389,54.389,52.87,54.14,6170,0
+TY_.US,D,20160728,000000,52.63,52.63,52.63,52.63,302,0
+TY_.US,D,20160802,000000,52.05,52.65,52.05,52.3,607,0
+TY_.US,D,20160803,000000,52.2999,52.3,52.2999,52.3,400,0
+TY_.US,D,20160805,000000,52.3101,52.3101,52.3101,52.3101,202,0
+TY_.US,D,20160808,000000,52.3,52.3,52.3,52.3,200,0
+TY_.US,D,20160809,000000,52.35,52.35,52.35,52.35,100,0
+TY_.US,D,20160811,000000,52.3,52.3,52.3,52.3,110,0
+TY_.US,D,20160818,000000,52.26,52.26,52.26,52.26,1000,0
+TY_.US,D,20160823,000000,52.28,52.4744,52.28,52.4,659,0
+TY_.US,D,20160826,000000,52,52,52,52,200,0
+TY_.US,D,20160830,000000,52.31,52.31,52.31,52.31,100,0
+TY_.US,D,20160901,000000,52.5,52.5,52.5,52.5,500,0
+TY_.US,D,20160907,000000,52.415,52.415,52.23,52.23,600,0
+TY_.US,D,20160908,000000,52.22,52.5,52.22,52.5,1738,0
+TY_.US,D,20160909,000000,53.25,53.25,53.25,53.25,1000,0
+TY_.US,D,20160912,000000,52.1287,52.2001,52.1,52.2001,900,0
+TY_.US,D,20160913,000000,52.55,52.55,52.55,52.55,100,0
+TY_.US,D,20160914,000000,52.53,52.54,52.35,52.35,864,0
+TY_.US,D,20160915,000000,51.951,51.951,51.951,51.951,500,0
+TY_.US,D,20160919,000000,52,52,52,52,300,0
+TY_.US,D,20160921,000000,52.07,52.5,52.07,52.5,200,0
+TY_.US,D,20160926,000000,52.54,52.6,52.54,52.6,400,0
+TY_.US,D,20160927,000000,52.6,52.6,52.6,52.6,100,0
+TY_.US,D,20160930,000000,52.85,52.85,52.85,52.85,352,0
+TY_.US,D,20161003,000000,53.09,53.09,53.09,53.09,144,0
+TY_.US,D,20161004,000000,53.245,53.245,52.75,52.75,1193,0
+TY_.US,D,20161005,000000,52.0501,52.0501,52.0501,52.0501,134,0
+TY_.US,D,20161007,000000,52.577,52.577,52.25,52.25,1800,0
+TY_.US,D,20161011,000000,52.25,52.25,52.25,52.25,300,0
+TY_.US,D,20161012,000000,52,52,52,52,100,0
+TY_.US,D,20161014,000000,52.03,52.03,52,52,600,0
+TY_.US,D,20161021,000000,52.5,52.5,52.5,52.5,208,0
+TY_.US,D,20161024,000000,52.0501,52.0501,52.0501,52.0501,201,0
+TY_.US,D,20161025,000000,54.03,54.07,52.25,52.564,701,0
+TY_.US,D,20161031,000000,52.25,52.8414,52.25,52.8414,703,0
+TY_.US,D,20161109,000000,53.72,53.72,52.5,52.5,1732,0
+TY_.US,D,20161110,000000,52.4382,52.4382,51.05,51.1074,2954,0
+TY_.US,D,20161111,000000,51.1,51.1,49.5,49.9,2843,0
+TY_.US,D,20161114,000000,49.45,50.42,48.15,50.42,12375,0
+TY_.US,D,20161115,000000,49.32,50.0566,49.32,50,1881,0
+TY_.US,D,20161116,000000,49.6796,50,49.4064,49.97,1190,0
+TY_.US,D,20161117,000000,49.96,50,49.75,49.75,3378,0
+TY_.US,D,20161121,000000,49.5,49.95,49.5,49.76,1350,0
+TY_.US,D,20161122,000000,49.5,50,49.45,50,1766,0
+TY_.US,D,20161125,000000,49.8,49.96,49.5,49.96,400,0
+TY_.US,D,20161129,000000,49.0732,49.95,49,49.95,300,0
+TY_.US,D,20161202,000000,48.8,49.75,48.8,49.35,2058,0
+TY_.US,D,20161206,000000,49.72,49.72,48.77,49.5,798,0
+TY_.US,D,20161209,000000,49.2753,49.99,49.2753,49.502,2798,0
+TY_.US,D,20161212,000000,49.5,49.5,49.5,49.5,1198,0
+TY_.US,D,20161213,000000,49.25,49.2886,49.15,49.15,1452,0
+TY_.US,D,20161214,000000,49,49,48.75,48.8748,1439,0
+TY_.US,D,20161215,000000,48.12,49,48.12,48.75,5606,0
+TY_.US,D,20161216,000000,48.75,48.751,48.15,48.15,2465,0
+TY_.US,D,20161219,000000,48.14,48.5,47.8,48.375,6840,0
+TY_.US,D,20161220,000000,48,48,47.75,47.8753,4009,0
+TY_.US,D,20161221,000000,47.87,48.25,47.54,47.5672,6675,0
+TY_.US,D,20161222,000000,47.72,47.9,47.5,47.75,4840,0
+TY_.US,D,20161223,000000,47.6999,47.88,47.6999,47.7499,2750,0
+TY_.US,D,20161227,000000,48,48,47.9999,47.9999,3000,0
+TY_.US,D,20161228,000000,48.01,48.4,48.01,48.4,1700,0
+TY_.US,D,20161229,000000,48,48,47.5,48,6173,0
+TY_.US,D,20161230,000000,48,48.49,47.8985,48.49,3800,0
+TY_.US,D,20170103,000000,48.49,48.49,48.49,48.49,167,0
+TY_.US,D,20170104,000000,48.9,48.9,48.9,48.9,251,0
+TY_.US,D,20170105,000000,48.22,48.859,48.22,48.76,1001,0
+TY_.US,D,20170106,000000,48.32,48.32,48.3199,48.3199,400,0
+TY_.US,D,20170109,000000,48.32,48.32,48.32,48.32,100,0
+TY_.US,D,20170110,000000,48.9033,48.9033,48.4829,48.4829,450,0
+TY_.US,D,20170112,000000,49,49.45,48.7212,49.45,510,0
+TY_.US,D,20170113,000000,49.42,49.42,49.42,49.42,100,0
+TY_.US,D,20170119,000000,49.01,49.01,49,49,542,0
+TY_.US,D,20170120,000000,49.47,49.48,49,49,900,0
+TY_.US,D,20170123,000000,49.655,49.9,49.655,49.75,700,0
+TY_.US,D,20170125,000000,49.4997,49.95,49.4997,49.75,1765,0
+TY_.US,D,20170127,000000,49.95,49.95,49.8014,49.8014,700,0
+TY_.US,D,20170130,000000,49.95,50,49.9157,49.9257,1400,0
+TY_.US,D,20170131,000000,49.9,49.9999,49.8513,49.9999,440,0
+TY_.US,D,20170201,000000,49.798,49.798,49.6,49.61,700,0
+TY_.US,D,20170202,000000,49.61,49.75,49.61,49.75,2000,0
+TY_.US,D,20170203,000000,49.56,49.56,49.01,49.05,650,0
+TY_.US,D,20170206,000000,49.6486,49.6486,49.25,49.25,600,0
+TY_.US,D,20170207,000000,49.6647,49.998,49.33,49.36,1243,0
+TY_.US,D,20170208,000000,49.8,49.85,49.12,49.14,1250,0
+TY_.US,D,20170209,000000,49.5,50,49.5,50,1340,0
+TY_.US,D,20170210,000000,49.8522,49.8522,49.8522,49.8522,100,0
+TY_.US,D,20170213,000000,49.8778,49.98,49.8778,49.9001,1059,0
+TY_.US,D,20170214,000000,49.29,49.29,49.29,49.29,100,0
+TY_.US,D,20170215,000000,50,50.0835,49.355,49.99,3250,0
+TY_.US,D,20170216,000000,49.99,49.99,49.99,49.99,200,0
+TY_.US,D,20170217,000000,49.34,49.397,49.34,49.397,1500,0
+TY_.US,D,20170221,000000,49.6519,49.99,49.6519,49.99,300,0
+TY_.US,D,20170223,000000,49.6032,50.25,48.53,50,17838,0
+TY_.US,D,20170224,000000,50.0001,50.0001,50.0001,50.0001,224,0
+TY_.US,D,20170227,000000,50,50.2,49.99,50,2225,0
+TY_.US,D,20170228,000000,49.8947,50,49.8947,50,1206,0
+TY_.US,D,20170302,000000,49.8501,49.8501,49.8501,49.8501,100,0
+TY_.US,D,20170303,000000,49.85,50.816,49.8,49.8102,3237,0
+TY_.US,D,20170308,000000,49.8,49.925,49.75,49.925,1400,0
+TY_.US,D,20170309,000000,49.93,49.93,49.93,49.93,204,0
+TY_.US,D,20170313,000000,51.005,51.005,49.02,49.78,977,0
+TY_.US,D,20170315,000000,49.049,49.64,49.049,49.49,500,0
+TY_.US,D,20170316,000000,49.8583,49.95,49.7333,49.7333,2140,0
+TY_.US,D,20170317,000000,49.999,50.75,49.999,50.75,2700,0
+TY_.US,D,20170320,000000,50.0564,50.1701,50,50.1701,1403,0
+TY_.US,D,20170322,000000,50,50,50,50,100,0
+TY_.US,D,20170323,000000,50,50.01,50,50,1029,0
+TY_.US,D,20170324,000000,50.12,50.12,50.05,50.06,1351,0
+TY_.US,D,20170328,000000,50.93,50.93,49.9,49.9,1674,0
+TY_.US,D,20170329,000000,49.9,49.9811,49.9,49.9,601,0
+TY_.US,D,20170330,000000,49.9,49.9425,49.9,49.9425,300,0
+TY_.US,D,20170331,000000,49.91,50.0597,49.91,50.0597,400,0
+TY_.US,D,20170403,000000,50.15,50.2,50.1151,50.1251,1255,0
+TY_.US,D,20170404,000000,50.2,50.3,50.2,50.205,801,0
+TY_.US,D,20170405,000000,50.8,50.8,50.55,50.55,1761,0
+TY_.US,D,20170407,000000,49.9101,49.9101,49.91,49.91,448,0
+TY_.US,D,20170411,000000,50.25,50.25,50.22,50.25,400,0
+TY_.US,D,20170412,000000,50.098,50.098,49.95,49.9911,540,0
+TY_.US,D,20170418,000000,50.1,50.25,50.1,50.1577,1000,0
+TY_.US,D,20170419,000000,50.21,50.25,50.1468,50.25,3800,0
+TY_.US,D,20170420,000000,50.1231,50.1231,50.0112,50.0112,400,0
+TY_.US,D,20170421,000000,50.4175,50.4175,50.4175,50.4175,151,0
+TY_.US,D,20170424,000000,49.92,49.95,49.9,49.9,1500,0
+TY_.US,D,20170425,000000,50.03,50.12,50,50.05,600,0
+TY_.US,D,20170426,000000,50.2,50.2,50.2,50.2,300,0
+TY_.US,D,20170427,000000,49.95,50.07,49.95,50.06,1400,0
+TY_.US,D,20170428,000000,49.9,50.9316,49.9,50.25,1454,0
+TY_.US,D,20170501,000000,50.25,50.25,50.24,50.25,1475,0
+TY_.US,D,20170502,000000,50.25,50.64,50.1907,50.64,2078,0
+TY_.US,D,20170503,000000,50.07,50.4199,50.07,50.4199,250,0
+TY_.US,D,20170508,000000,50.3356,51.49,50.3356,51.49,520,0
+TY_.US,D,20170509,000000,50.4,50.75,50.4,50.75,200,0
+TY_.US,D,20170510,000000,50.75,50.75,50.75,50.75,200,0
+TY_.US,D,20170517,000000,51.05,51.05,51.05,51.05,200,0
+TY_.US,D,20170518,000000,51.05,51.4,51.05,51.4,700,0
+TY_.US,D,20170519,000000,50.55,50.55,50.17,50.26,2780,0
+TY_.US,D,20170522,000000,50.5,50.73,50.5,50.7,648,0
+TY_.US,D,20170523,000000,51.1224,51.1224,51.1224,51.1224,100,0
+TY_.US,D,20170531,000000,50.7,50.7,50.28,50.28,600,0
+TY_.US,D,20170606,000000,50.55,51.4172,50.55,51.25,700,0
+TY_.US,D,20170607,000000,50.55,50.6006,50.55,50.55,500,0
+TY_.US,D,20170612,000000,51.191,51.44,51.191,51.44,200,0
+TY_.US,D,20170613,000000,51.2,51.2,51.2,51.2,100,0
+TY_.US,D,20170614,000000,51.39,51.5,51.36,51.45,1660,0
+TY_.US,D,20170619,000000,51.205,51.205,51.205,51.205,100,0
+TY_.US,D,20170621,000000,51.46,51.48,51.4092,51.4292,400,0
+TY_.US,D,20170626,000000,51.45,51.4699,51.45,51.4699,500,0
+TY_.US,D,20170627,000000,51.0101,51.0101,51.0101,51.0101,100,0
+TY_.US,D,20170630,000000,51.3654,51.3654,51.3654,51.3654,1000,0
+TY_.US,D,20170703,000000,51.47,51.47,51.47,51.47,165,0
+TY_.US,D,20170705,000000,51.2855,51.39,51.2855,51.39,369,0
+TY_.US,D,20170712,000000,51.02,51.2549,50.7,50.7,3296,0
+TY_.US,D,20170713,000000,51.4399,51.44,51,51,2100,0
+TY_.US,D,20170719,000000,51.4123,51.85,51.4,51.85,7400,0
+TY_.US,D,20170720,000000,51.85,52,51.85,52,4680,0
+TY_.US,D,20170721,000000,51.85,51.85,51.85,51.85,5400,0
+TY_.US,D,20170724,000000,51.75,51.9028,51.74,51.9028,400,0
+TY_.US,D,20170727,000000,52.4,52.4,52.39,52.39,200,0
+TY_.US,D,20170804,000000,52,52.38,52,52.38,364,0
+TY_.US,D,20170807,000000,51.29,51.5463,51.25,51.25,798,0
+TY_.US,D,20170808,000000,51.26,51.5363,51.26,51.5163,1100,0
+TY_.US,D,20170810,000000,51.25,51.5,51.25,51.3269,1216,0
+TY_.US,D,20170814,000000,51.25,52.02,51.25,52.02,547,0
+TY_.US,D,20170815,000000,52.36,52.36,52.36,52.36,100,0
+TY_.US,D,20170818,000000,52,52,51.25,51.25,1200,0
+TY_.US,D,20170828,000000,51.32,51.32,51.32,51.32,100,0
+TY_.US,D,20170901,000000,51.31,51.8339,51.31,51.8339,335,0
+TY_.US,D,20170906,000000,52.3322,52.3322,52.3322,52.3322,250,0
+TY_.US,D,20170907,000000,51.8,51.8,51.696,51.696,1000,0
+TY_.US,D,20170911,000000,51.764,51.89,51.76,51.89,2648,0
+TY_.US,D,20170912,000000,51.96,51.96,51.96,51.96,400,0
+TY_.US,D,20170915,000000,52.3,52.3,52.3,52.3,100,0
+TY_.US,D,20170918,000000,52.37,52.4,52.37,52.4,709,0
+TY_.US,D,20170919,000000,52.89,52.89,52.89,52.89,151,0
+TY_.US,D,20170920,000000,51.44,51.5428,51.42,51.5428,734,0
+TY_.US,D,20170921,000000,50.9,51.85,50.9,51.85,1295,0
+TY_.US,D,20170922,000000,51.5,51.5,51.5,51.5,100,0
+TY_.US,D,20170926,000000,52.3799,52.3799,51.9635,51.9635,200,0
+TY_.US,D,20170928,000000,51.11,51.11,51.07,51.07,460,0
+TY_.US,D,20171002,000000,51.25,51.448,51.25,51.448,1191,0
+TY_.US,D,20171003,000000,51.25,51.44,51.25,51.44,1525,0
+TY_.US,D,20171004,000000,51.604,51.604,51.604,51.604,600,0
+TY_.US,D,20171005,000000,51.6108,51.6108,51.02,51.08,2301,0
+TY_.US,D,20171012,000000,51.876,51.876,51.876,51.876,175,0
+TY_.US,D,20171017,000000,51.13,51.232,51,51.1519,1335,0
+TY_.US,D,20171019,000000,50.8,50.8,50.02,50.8,1700,0
+TY_.US,D,20171020,000000,50.02,50.869,50.02,50.869,1810,0
+TY_.US,D,20171023,000000,50.9812,50.9812,50.9812,50.9812,117,0
+TY_.US,D,20171025,000000,50.03,50.94,50,50.94,2569,0
+TY_.US,D,20171026,000000,50.25,50.28,50.25,50.28,825,0
+TY_.US,D,20171031,000000,50.3,50.3,50.3,50.3,100,0
+TY_.US,D,20171101,000000,50.4,50.5006,50,50.3,2116,0
+TY_.US,D,20171102,000000,50.4,50.4,50.4,50.4,100,0
+TY_.US,D,20171113,000000,50.5147,50.5147,50.5147,50.5147,100,0
+TY_.US,D,20171116,000000,50.58,50.6415,50.58,50.58,1020,0
+TY_.US,D,20171117,000000,50.45,50.45,50.45,50.45,350,0
+TY_.US,D,20171120,000000,50.5,50.5,50.3746,50.3746,300,0
+TY_.US,D,20171121,000000,50.5499,50.55,50.51,50.55,547,0
+TY_.US,D,20171122,000000,51,51,50.98,50.98,300,0
+TY_.US,D,20171129,000000,52.48,52.48,51.5098,52.1272,1625,0
+TY_.US,D,20171130,000000,51.92,51.92,51.3785,51.4826,2240,0
+TY_.US,D,20171204,000000,51.46,51.5,51.398,51.398,1300,0
+TY_.US,D,20171206,000000,50.751,50.751,50.751,50.751,100,0
+TY_.US,D,20171207,000000,51.45,51.5,51.3495,51.3994,6942,0
+TY_.US,D,20171208,000000,50.8,50.8,50.8,50.8,300,0
+TY_.US,D,20171211,000000,50.8,50.89,50.8,50.8,2621,0
+TY_.US,D,20171212,000000,50.8,51.01,50.3,50.92,9273,0
+TY_.US,D,20171213,000000,50.9,50.9,50.33,50.8,8285,0
+TY_.US,D,20171214,000000,51.1,51.1,51.1,51.1,400,0
+TY_.US,D,20171215,000000,50.92,50.92,50.9,50.91,694,0
+TY_.US,D,20171218,000000,51.34,51.34,50.51,51.065,4685,0
+TY_.US,D,20171219,000000,50.71,51.04,50.7,51.04,946,0
+TY_.US,D,20171220,000000,50.5,50.85,50.124,50.41,1910,0
+TY_.US,D,20171221,000000,50.87,50.87,50.26,50.63,1544,0
+TY_.US,D,20171222,000000,50.398,50.57,50.398,50.57,300,0
+TY_.US,D,20171226,000000,50.5393,50.6899,50.5393,50.6899,200,0
+TY_.US,D,20171227,000000,50.5,50.77,50.3797,50.77,1424,0
+TY_.US,D,20171228,000000,50.368,51.19,50.368,51.0301,708,0
+TY_.US,D,20171229,000000,51,51,50.3798,50.4,520,0
+TY_.US,D,20180102,000000,50.55,50.915,50.55,50.915,308,0
+TY_.US,D,20180103,000000,50.57,51.49,50.57,51.49,301,0
+TY_.US,D,20180104,000000,50.2174,50.95,50.2174,50.7895,2856,0
+TY_.US,D,20180105,000000,50.84,50.9,50.84,50.84,1700,0
+TY_.US,D,20180108,000000,50.37,51.115,50.37,50.85,1505,0
+TY_.US,D,20180109,000000,50.73,50.9,50.73,50.9,1000,0
+TY_.US,D,20180110,000000,50.9,50.9,50.9,50.9,200,0
+TY_.US,D,20180111,000000,50.5227,50.9,50.25,50.9,972,0
+TY_.US,D,20180112,000000,50.8935,50.8935,50.8935,50.8935,115,0
+TY_.US,D,20180116,000000,51,51,51,51,201,0
+TY_.US,D,20180117,000000,51,51,51,51,312,0
+TY_.US,D,20180118,000000,50.364,50.97,50.364,50.9399,581,0
+TY_.US,D,20180119,000000,50.2535,50.6,50.2535,50.4997,425,0
+TY_.US,D,20180122,000000,50.49,50.5999,50.1,50.42,7115,0
+TY_.US,D,20180123,000000,51,51,50,50,1150,0
+TY_.US,D,20180124,000000,50.1,50.354,50.1,50.354,400,0
+TY_.US,D,20180125,000000,50.1898,51.03,50.1767,50.6992,2050,0
+TY_.US,D,20180126,000000,50.86,51,50.3748,50.89,1500,0
+TY_.US,D,20180129,000000,51,51.09,50.6697,50.6697,722,0
+TY_.US,D,20180130,000000,50.25,50.25,50,50.01,1980,0
+TY_.US,D,20180131,000000,50.501,50.54,50.5,50.5,807,0
+TY_.US,D,20180201,000000,51.04,51.05,50.4935,50.4935,3613,0
+TY_.US,D,20180202,000000,50.03,50.5,50.03,50.5,350,0
+TY_.US,D,20180205,000000,50.05,50.1,49.5,49.5001,9575,0
+TY_.US,D,20180206,000000,48.56,49.7,48.56,49.7,480,0
+TY_.US,D,20180208,000000,48.56,49.7675,48.56,49.7575,1450,0
+TY_.US,D,20180209,000000,49.6757,49.6757,49.6757,49.6757,150,0
+TY_.US,D,20180212,000000,49.8801,49.8801,49.8801,49.8801,240,0
+TY_.US,D,20180214,000000,49.3,49.3,49.2079,49.2079,700,0
+TY_.US,D,20180215,000000,50.4,50.4001,49.61,49.63,2600,0
+TY_.US,D,20180216,000000,49.64,50.1,48.82,48.82,4836,0
+TY_.US,D,20180220,000000,49.8533,49.8533,48.9,49.5,2425,0
+TY_.US,D,20180221,000000,48.86,48.86,48.86,48.86,200,0
+TY_.US,D,20180222,000000,49.4,49.9,49.4,49.9,1925,0
+TY_.US,D,20180226,000000,49.8,49.8,49.8,49.8,380,0
+TY_.US,D,20180227,000000,50.48,50.48,49.9999,49.9999,850,0
+TY_.US,D,20180228,000000,50,50,49.79,50,4350,0
+TY_.US,D,20180301,000000,50,50.5,49.9953,50.5,1502,0
+TY_.US,D,20180305,000000,49.5,49.5,49.5,49.5,100,0
+TY_.US,D,20180306,000000,49.4998,49.5,49.4998,49.5,200,0
+TY_.US,D,20180309,000000,50.1,50.1,50,50,1048,0
+TY_.US,D,20180312,000000,50.4,50.4,50.4,50.4,750,0
+TY_.US,D,20180313,000000,50.15,51.0353,50.15,51.0353,671,0
+TY_.US,D,20180315,000000,50.3546,51.92,50.3546,50.75,2405,0
+TY_.US,D,20180320,000000,51.99,52.02,51.99,51.99,1623,0
+TY_.US,D,20180321,000000,50.1,50.2002,50.09,50.1902,800,0
+TY_.US,D,20180322,000000,50.21,51.3278,50.21,50.8403,951,0
+TY_.US,D,20180323,000000,50.3004,50.3004,50.3004,50.3004,126,0
+TY_.US,D,20180327,000000,50.2,51,50.2,51,300,0
+TY_.US,D,20180329,000000,50.3003,51,50.05,50.3003,1802,0
+TY_.US,D,20180402,000000,51.58,51.58,51.58,51.58,198,0
+TY_.US,D,20180403,000000,51.08,51.08,51.08,51.08,174,0
+TY_.US,D,20180404,000000,52.95,52.95,50,50.38,3097,0
+TY_.US,D,20180405,000000,50.21,50.45,50.21,50.4,698,0
+TY_.US,D,20180409,000000,50.25,50.5013,50.25,50.5013,200,0
+TY_.US,D,20180410,000000,50.3001,50.3001,50.3001,50.3001,191,0
+TY_.US,D,20180416,000000,50.32,50.32,50.3,50.31,1320,0
+TY_.US,D,20180417,000000,50.5,50.62,50.5,50.62,460,0
+TY_.US,D,20180420,000000,50.32,50.4406,50.32,50.4406,400,0
+TY_.US,D,20180423,000000,50.3,50.55,50.1001,50.5175,1340,0
+TY_.US,D,20180424,000000,50.1,50.9415,50.1,50.1,450,0
+TY_.US,D,20180427,000000,50.1,50.1,50.1,50.1,151,0
+TY_.US,D,20180502,000000,50.37,50.37,50.1,50.1,473,0
+TY_.US,D,20180511,000000,50.25,50.25,50,50.213,1454,0
+TY_.US,D,20180518,000000,49.9001,49.9001,49.9001,49.9001,100,0
+TY_.US,D,20180521,000000,49.9,50.3,49.64,49.71,2208,0
+TY_.US,D,20180522,000000,50.2,50.5,50.2,50.47,2209,0
+TY_.US,D,20180523,000000,50,50,50,50,530,0
+TY_.US,D,20180529,000000,50.5,50.5,50.4655,50.5,2440,0
+TY_.US,D,20180607,000000,50.06,51.9,50.06,51.9,700,0
+TY_.US,D,20180613,000000,50.7847,51.57,50.7847,51.57,544,0
+TY_.US,D,20180615,000000,50.05,52.5,50.05,52.5,1672,0
+TY_.US,D,20180619,000000,51.85,51.85,51.85,51.85,100,0
+TY_.US,D,20180622,000000,51.324,51.324,51.324,51.324,146,0
+TY_.US,D,20180626,000000,50.481,50.55,50.481,50.51,341,0
+TY_.US,D,20180627,000000,51.1303,51.1303,51.1303,51.1303,200,0
+TY_.US,D,20180629,000000,50.511,51.5984,50.511,51.5984,393,0
+TY_.US,D,20180702,000000,51.74,51.74,51.74,51.74,198,0
+TY_.US,D,20180703,000000,50.91,50.91,50.91,50.91,174,0
+TY_.US,D,20180705,000000,50.9,50.9,50.9,50.9,600,0
+TY_.US,D,20180709,000000,50.9,50.9,50.51,50.6515,871,0
+TY_.US,D,20180710,000000,50.51,50.51,50.51,50.51,159,0
+TY_.US,D,20180713,000000,50.799,50.799,50.799,50.799,500,0
+TY_.US,D,20180724,000000,50.9,50.9,50.783,50.9,1703,0
+TY_.US,D,20180731,000000,50.5,50.5,50.5,50.5,240,0
+TY_.US,D,20180807,000000,50.5,50.5,50.5,50.5,150,0
+TY_.US,D,20180808,000000,51,51,51,51,216,0
+TY_.US,D,20180809,000000,51.45,51.67,50.2,51.5192,990,0
+TY_.US,D,20180820,000000,50.4812,50.4812,50.4812,50.4812,200,0
+TY_.US,D,20180822,000000,50.652,50.652,50.652,50.652,489,0
+TY_.US,D,20180828,000000,51.34,51.34,51.34,51.34,397,0
+TY_.US,D,20180829,000000,51.07,51.07,51.07,51.07,200,0
+TY_.US,D,20180831,000000,51.7,51.7,51.6999,51.6999,520,0
+TY_.US,D,20180912,000000,50.8,51.7499,50.8,51.0441,1433,0
+TY_.US,D,20180917,000000,51.39,51.39,51.39,51.39,400,0
+TY_.US,D,20180918,000000,50.75,51.7,50.75,51.5,1515,0
+TY_.US,D,20180919,000000,51.1053,51.2947,51,51,1837,0
+TY_.US,D,20180920,000000,51,51,50.18,50.6247,1204,0
+TY_.US,D,20180921,000000,50.66,50.66,50.65,50.65,200,0
+TY_.US,D,20180924,000000,50.4408,50.4408,50.4408,50.4408,100,0
+TY_.US,D,20180925,000000,50.25,50.25,50.02,50.0201,2151,0
+TY_.US,D,20180928,000000,50.3,50.3,50.2885,50.3,1439,0
+TY_.US,D,20181001,000000,50.5,50.5432,50.01,50.01,8841,0
+TY_.US,D,20181002,000000,50.2492,50.35,50.2492,50.35,757,0
+TY_.US,D,20181003,000000,50.35,50.35,50.35,50.35,500,0
+TY_.US,D,20181004,000000,50.35,50.35,50.35,50.35,319,0
+TY_.US,D,20181009,000000,50.271,50.271,50.271,50.271,400,0
+TY_.US,D,20181010,000000,50.06,50.139,50,50,1964,0
+TY_.US,D,20181011,000000,50,50,50,50,538,0
+TY_.US,D,20181015,000000,50,50,50,50,300,0
+TY_.US,D,20181016,000000,50.455,50.455,50.455,50.455,204,0
+TY_.US,D,20181017,000000,50.0001,50.1,50,50,600,0
+TY_.US,D,20181019,000000,50.25,50.5,50.25,50.5,210,0
+TY_.US,D,20181022,000000,50.25,50.25,50.25,50.25,800,0
+TY_.US,D,20181023,000000,50.54,50.54,50.2702,50.3,1300,0
+TY_.US,D,20181025,000000,50.3,50.3,50.21,50.21,3000,0
+TY_.US,D,20181026,000000,50.494,50.494,50.494,50.494,500,0
+TY_.US,D,20181102,000000,50.65,52.25,50.65,51.5,7349,0
+TY_.US,D,20181105,000000,51.0339,51.2499,51.0339,51.2499,310,0
+TY_.US,D,20181106,000000,51,51.32,51,51.32,744,0
+TY_.US,D,20181108,000000,51.9999,51.9999,51.9999,51.9999,100,0
+TY_.US,D,20181109,000000,51.75,51.75,51.75,51.75,300,0
+TY_.US,D,20181112,000000,51.4424,51.4424,51.4424,51.4424,150,0
+TY_.US,D,20181114,000000,51.1935,51.5631,51.1935,51.5631,2928,0
+TY_.US,D,20181127,000000,50.48,51,50.48,51,350,0
+TY_.US,D,20181129,000000,51.56,51.6,51.56,51.6,1200,0
+TY_.US,D,20181130,000000,51.83,52,51.82,51.82,3848,0
+TY_.US,D,20181204,000000,51.1545,51.8,50,51.49,3550,0
+TY_.US,D,20181206,000000,51.4,51.5542,51.4,51.4,550,0
+TY_.US,D,20181207,000000,51.4,51.4,51.4,51.4,353,0
+TY_.US,D,20181210,000000,51.35,51.6068,51.35,51.35,900,0
+TY_.US,D,20181217,000000,51.4452,51.4452,51.4452,51.4452,200,0
+TY_.US,D,20181219,000000,50.74,50.9936,50.74,50.9936,200,0
+TY_.US,D,20181220,000000,51.5,51.5,51.05,51.05,755,0
+TY_.US,D,20181221,000000,51.3693,51.81,51.3693,51.81,200,0
+TY_.US,D,20181224,000000,51.76,51.76,51.7084,51.7084,848,0
+TY_.US,D,20181226,000000,51.81,51.81,51.81,51.81,140,0
+TY_.US,D,20181227,000000,51.01,52.5297,50.99,52.5,9414,0
+TY_.US,D,20190102,000000,53.75,53.75,53.75,53.75,192,0
+TY_.US,D,20190103,000000,53,53,51.9298,52.26,4047,0
+TY_.US,D,20190104,000000,52.5933,52.5933,51.9645,52.3099,4852,0
+TY_.US,D,20190107,000000,52.351,52.465,52.351,52.45,1100,0
+TY_.US,D,20190110,000000,52.55,52.6165,52.55,52.58,500,0
+TY_.US,D,20190114,000000,52.55,52.64,52.55,52.55,820,0
+TY_.US,D,20190116,000000,52.788,52.788,52.788,52.788,100,0
+TY_.US,D,20190117,000000,52.8162,52.8162,52.8162,52.8162,480,0
+TY_.US,D,20190122,000000,52.55,52.6951,52.55,52.55,500,0
+TY_.US,D,20190123,000000,52.55,52.9999,52.55,52.9999,1625,0
+TY_.US,D,20190124,000000,52.61,52.798,52.6,52.6,602,0
+TY_.US,D,20190128,000000,52.7503,52.7503,52.6,52.73,2908,0
+TY_.US,D,20190130,000000,52.744,53,52.11,52.11,3025,0
+TY_.US,D,20190131,000000,52.2501,52.2501,52.2501,52.2501,150,0
+TY_.US,D,20190201,000000,53.15,53.15,52.8687,52.8687,1025,0
+TY_.US,D,20190204,000000,53.0524,53.0524,53.0524,53.0524,200,0
+TY_.US,D,20190206,000000,52.85,52.85,51.55,51.55,680,0
+TY_.US,D,20190208,000000,52.18,52.18,51.925,51.925,500,0
+TY_.US,D,20190215,000000,53.2,53.24,52.9435,52.9835,750,0
+TY_.US,D,20190219,000000,51.34,52.5,51.34,52,800,0
+TY_.US,D,20190222,000000,52.233,52.233,52.233,52.233,100,0
+TY_.US,D,20190225,000000,52,52,52,52,800,0
+TY_.US,D,20190228,000000,52.1701,52.1701,52.1701,52.1701,600,0
+TY_.US,D,20190301,000000,52.1025,52.1025,52,52,706,0
+TY_.US,D,20190304,000000,52.5,52.5,51.3401,51.5968,434,0
+TY_.US,D,20190305,000000,52,52.1,52,52.1,1700,0
+TY_.US,D,20190306,000000,51.9519,51.9519,51.9519,51.9519,200,0
+TY_.US,D,20190308,000000,52.1301,52.1301,52.1301,52.1301,100,0
+TY_.US,D,20190312,000000,51.52,51.52,51.52,51.52,405,0
+TY_.US,D,20190313,000000,51.77,51.77,51.75,51.75,436,0
+TY_.US,D,20190315,000000,52.375,52.375,52.375,52.375,100,0
+TY_.US,D,20190318,000000,52.5,52.5,52.5,52.5,225,0
+TY_.US,D,20190327,000000,52.0144,53,52.0144,53,700,0
+TY_.US,D,20190328,000000,52.6679,52.6679,52.6679,52.6679,204,0
+TY_.US,D,20190329,000000,52.01,52.166,52.01,52.166,325,0
+TY_.US,D,20190401,000000,52.9,52.9,52.1599,52.16,700,0
+TY_.US,D,20190402,000000,52.2,52.625,52.2,52.625,374,0
+TY_.US,D,20190404,000000,52.0001,53.0077,52.0001,53.0077,300,0
+TY_.US,D,20190408,000000,52.405,52.405,52.405,52.405,493,0
+TY_.US,D,20190415,000000,52.05,52.52,52.0401,52.0401,2845,0
+TY_.US,D,20190418,000000,52.2059,52.3735,52.2,52.3735,500,0
+TY_.US,D,20190423,000000,52.22,52.22,52.22,52.22,600,0
+TY_.US,D,20190424,000000,52.22,52.4811,52.22,52.22,645,0
+TY_.US,D,20190425,000000,52.05,52.05,52.05,52.05,100,0
+TY_.US,D,20190501,000000,52.96,52.96,52.95,52.95,550,0
+TY_.US,D,20190502,000000,52.95,52.95,52.6519,52.87,2300,0
+TY_.US,D,20190506,000000,52.3,52.3,52.2,52.2,400,0
+TY_.US,D,20190507,000000,52.06,52.06,52.04,52.04,500,0
+TY_.US,D,20190509,000000,52.0095,52.0095,51.7699,51.9,4342,0
+TY_.US,D,20190510,000000,52.4,52.7888,52.4,52.7888,550,0
+TY_.US,D,20190513,000000,52.95,52.95,52.68,52.68,763,0
+TY_.US,D,20190515,000000,53,53,52.2013,52.45,2240,0
+TY_.US,D,20190516,000000,52.2803,52.2803,52.2803,52.2803,310,0
+TY_.US,D,20190517,000000,52.1,53,52.1,52.7001,10614,0
+TY_.US,D,20190520,000000,52.7052,52.8716,52.7052,52.8716,500,0
+TY_.US,D,20190521,000000,53.25,53.25,53.25,53.25,290,0
+TY_.US,D,20190523,000000,52.65,53.75,52.65,53.38,3045,0
+TY_.US,D,20190524,000000,53,53.16,53,53.12,3040,0
+TY_.US,D,20190528,000000,53.1,53.68,53.1,53.68,1560,0
+TY_.US,D,20190529,000000,53.2,53.2,53.1,53.1187,1567,0
+TY_.US,D,20190530,000000,52.8888,52.8888,52.8888,52.8888,825,0
+TY_.US,D,20190531,000000,52.85,52.9774,52.85,52.9363,365,0
+TY_.US,D,20190603,000000,52.8965,53.1,52.8569,53.098,965,0
+TY_.US,D,20190604,000000,53.0408,53.64,53.0408,53.64,754,0
+TY_.US,D,20190605,000000,53.95,53.95,53.17,53.17,437,0
+TY_.US,D,20190606,000000,52.865,52.865,52.865,52.865,200,0
+TY_.US,D,20190607,000000,53.2,53.9,53.1,53.11,2700,0
+TY_.US,D,20190610,000000,52.95,52.95,52.95,52.95,215,0
+TY_.US,D,20190611,000000,53.87,53.9,53.87,53.9,1000,0
+TY_.US,D,20190612,000000,53.02,53.27,53,53.27,2275,0
+TY_.US,D,20190621,000000,53.3828,53.3828,53,53.265,300,0
+TY_.US,D,20190624,000000,53.33,53.4898,52.65,52.69,1900,0
+TY_.US,D,20190626,000000,52.65,52.65,52.37,52.65,740,0
+TY_.US,D,20190628,000000,51.95,52.25,51.95,52.25,300,0
+TY_.US,D,20190701,000000,53.25,53.25,53.25,53.25,206,0
+TY_.US,D,20190702,000000,52.37,52.9705,52.37,52.9705,439,0
+TY_.US,D,20190705,000000,52.18,52.2962,52.18,52.2962,562,0
+TY_.US,D,20190709,000000,52.3,52.35,52.2747,52.35,1769,0
+TY_.US,D,20190710,000000,52.25,52.4925,52.25,52.4925,950,0
+TY_.US,D,20190711,000000,52.28,52.281,52.07,52.07,1050,0
+TY_.US,D,20190712,000000,52.13,52.13,52.1,52.1,1330,0
+TY_.US,D,20190715,000000,52,52,52,52,160,0
+TY_.US,D,20190718,000000,52.4148,52.439,52.3746,52.439,890,0
+TY_.US,D,20190719,000000,52.43,52.43,52.0401,52.1934,830,0
+TY_.US,D,20190722,000000,52.2343,52.85,52.2343,52.85,461,0
+TY_.US,D,20190723,000000,53.97,53.97,53.1,53.2,4312,0
+TY_.US,D,20190724,000000,53,53,53,53,760,0
+TY_.US,D,20190725,000000,52.5,52.8735,52.5,52.8735,12521,0
+TY_.US,D,20190726,000000,52.5,52.6921,52.5,52.6921,401,0
+TY_.US,D,20190729,000000,53,53,52.505,52.9828,600,0
+TY_.US,D,20190731,000000,52.97,52.99,52.97,52.99,370,0
+TY_.US,D,20190801,000000,52.8897,52.8897,52.8897,52.8897,350,0
+TY_.US,D,20190808,000000,53.03,53.189,53.03,53.189,411,0
+TY_.US,D,20190809,000000,53.08,53.0801,52.65,52.8222,2000,0
+TY_.US,D,20190815,000000,53.34,53.74,53.1989,53.74,14400,0
+TY_.US,D,20190819,000000,53.6623,53.74,53.6623,53.74,345,0
+TY_.US,D,20190820,000000,53.25,54.0001,52.9,54,4750,0
+TY_.US,D,20190821,000000,53.25,54.2,53.223,54,6074,0
+TY_.US,D,20190822,000000,53.5,53.5,53.4755,53.4755,4000,0
+TY_.US,D,20190823,000000,53.5905,53.8,53.5905,53.8,200,0
+TY_.US,D,20190826,000000,53.8,53.8,53.8,53.8,100,0
+TY_.US,D,20190827,000000,54.88,54.88,53.81,54.0791,1430,0
+TY_.US,D,20190829,000000,53.72,53.72,53.72,53.72,247,0
+TY_.US,D,20190830,000000,54.7307,54.7307,54.7307,54.7307,100,0
+TY_.US,D,20190903,000000,53.55,54.9,53.55,54.9,700,0
+TY_.US,D,20190905,000000,54.7072,54.7072,54.7072,54.7072,365,0
+TY_.US,D,20190906,000000,54.3987,54.46,54.3987,54.46,516,0
+TY_.US,D,20190911,000000,54.5,54.5,54.4399,54.4399,18154,0
+TY_.US,D,20190912,000000,54.5593,54.5593,54.472,54.472,350,0
+TY_.US,D,20190913,000000,54.4416,54.78,54.4416,54.78,1147,0
+TY_.US,D,20190916,000000,53.54,54.8283,53.54,54.5431,2417,0
+TY_.US,D,20190917,000000,53.903,53.903,53.903,53.903,200,0
+TY_.US,D,20190919,000000,54.63,54.63,54.61,54.61,404,0
+TY_.US,D,20190920,000000,54.152,54.152,54.152,54.152,1000,0
+TY_.US,D,20190926,000000,53.43,54.3,53.43,53.96,1053,0
+TY_.US,D,20190930,000000,53.75,53.75,53.75,53.75,330,0
+TY_.US,D,20191001,000000,54.48,54.48,54.48,54.48,222,0
+TY_.US,D,20191002,000000,54.6646,54.6646,53.5,53.8501,2281,0
+TY_.US,D,20191010,000000,54,54,54,54,519,0
+TY_.US,D,20191016,000000,54.5715,54.5715,54.5715,54.5715,100,0
+TY_.US,D,20191017,000000,54.041,54.041,54.041,54.041,237,0
+TY_.US,D,20191021,000000,54.2,54.2298,54.2,54.2298,300,0
+TY_.US,D,20191022,000000,54.03,54.5445,53.6,53.9,5676,0
+TY_.US,D,20191023,000000,53.01,53.7,53.01,53.7,7497,0
+TY_.US,D,20191024,000000,53.9184,54.0223,53.6,53.6505,4256,0
+TY_.US,D,20191028,000000,53.6239,53.947,53.55,53.7069,4945,0
+TY_.US,D,20191031,000000,53.6,53.6,53.6,53.6,400,0
+TY_.US,D,20191104,000000,53.6,53.8636,53.6,53.6,585,0
+TY_.US,D,20191105,000000,54.1799,54.1799,53.42,53.42,3090,0
+TY_.US,D,20191106,000000,53.4,53.4,53.4,53.4,180,0
+TY_.US,D,20191111,000000,53.35,53.5,53.35,53.5,1098,0
+TY_.US,D,20191112,000000,53.5436,53.5436,53.5436,53.5436,100,0
+TY_.US,D,20191114,000000,53.545,53.545,53.545,53.545,428,0
+TY_.US,D,20191115,000000,53.6984,53.6984,53.6984,53.6984,150,0
+TY_.US,D,20191118,000000,53.734,53.74,53.7189,53.7189,600,0
+TY_.US,D,20191119,000000,53.75,54.6,53.75,54.6,10706,0
+TY_.US,D,20191120,000000,54.2499,54.2499,54.2499,54.2499,100,0
+TY_.US,D,20191121,000000,54.65,54.65,54,54.2675,1600,0
+TY_.US,D,20191122,000000,54.26,54.601,53.9901,54.4786,1608,0
+TY_.US,D,20191125,000000,53.94,53.94,53.911,53.911,1416,0
+TY_.US,D,20191126,000000,54.487,54.487,53.8,54.2858,1801,0
+TY_.US,D,20191202,000000,53.97,54.4799,53.97,54.2499,1200,0
+TY_.US,D,20191203,000000,54.485,54.75,54.3608,54.75,510,0
+TY_.US,D,20191209,000000,54.6157,54.6157,54.6157,54.6157,100,0
+TY_.US,D,20191210,000000,54.468,54.468,54.4335,54.4335,1000,0
+TY_.US,D,20191212,000000,54.3579,54.4,54.3578,54.3578,1494,0
+TY_.US,D,20191216,000000,54.5603,54.65,54.5603,54.65,655,0
+TY_.US,D,20191217,000000,54.1549,54.1549,54.1549,54.1549,300,0
+TY_.US,D,20191218,000000,54.65,54.65,54.65,54.65,100,0
+TY_.US,D,20191220,000000,54.46,54.46,54.2748,54.2748,225,0
+TY_.US,D,20191223,000000,54.05,54.05,54.05,54.05,200,0
+TY_.US,D,20191226,000000,54.4998,54.6,54.4998,54.6,2736,0
+TY_.US,D,20191227,000000,54.74,54.75,54.7273,54.75,1700,0
+TY_.US,D,20191230,000000,54.61,54.7855,54.61,54.7855,428,0
+TY_.US,D,20191231,000000,54.96,54.96,54.8596,54.8596,570,0
+TY_.US,D,20200102,000000,54.98,55,54.94,55,1157,0
+TY_.US,D,20200103,000000,55.2,55.2001,55,55.168,1984,0
+TY_.US,D,20200109,000000,54.75,54.9,54.75,54.9,366,0
+TY_.US,D,20200110,000000,54.9,54.95,54.85,54.95,567,0
+TY_.US,D,20200113,000000,54.83,54.9944,54.7,54.9183,2600,0
+TY_.US,D,20200114,000000,55,55,55,55,100,0
+TY_.US,D,20200115,000000,55.1711,55.1915,55.1711,55.1915,290,0
+TY_.US,D,20200117,000000,55.0828,55.0828,55.0828,55.0828,220,0
+TY_.US,D,20200121,000000,55.08,55.08,54.61,54.61,880,0
+TY_.US,D,20200122,000000,54.8335,54.9805,54.8335,54.9805,500,0
+TY_.US,D,20200123,000000,54.8756,54.8756,54.701,54.701,430,0
+TY_.US,D,20200124,000000,55,55.0143,54.4848,54.7003,5763,0
+TY_.US,D,20200127,000000,54.6373,54.6594,54.6373,54.6594,1007,0
+TY_.US,D,20200129,000000,55.1,55.3,54.62,54.95,4546,0
+TY_.US,D,20200130,000000,54.9,55,54.8025,54.9,11141,0
+TY_.US,D,20200131,000000,55,55,55,55,305,0
+TY_.US,D,20200203,000000,55,55.32,55,55.32,1385,0
+TY_.US,D,20200204,000000,55.165,55.33,55.1607,55.33,1588,0
+TY_.US,D,20200205,000000,55.1,55.1,55.0612,55.0612,250,0
+TY_.US,D,20200210,000000,55.1133,55.1133,55.1133,55.1133,591,0
+TY_.US,D,20200212,000000,55.16,55.16,55.16,55.16,490,0
+TY_.US,D,20200213,000000,55.33,55.33,55.33,55.33,500,0
+TY_.US,D,20200218,000000,55.35,55.35,55.35,55.35,302,0
+TY_.US,D,20200220,000000,55.35,55.35,55.35,55.35,300,0
+TY_.US,D,20200221,000000,55.4,55.5108,55.35,55.4,1228,0
+TY_.US,D,20200224,000000,55.38,55.5363,55.26,55.5363,540,0
+TY_.US,D,20200228,000000,55.5,55.5,55.5,55.5,500,0
+TY_.US,D,20200302,000000,55.5,56.1668,55.2,56.1668,2310,0
+TY_.US,D,20200303,000000,55.777,55.777,55.4,55.7691,607,0
+TY_.US,D,20200304,000000,55.73,55.73,55.01,55.01,2083,0
+TY_.US,D,20200305,000000,55.5926,55.65,55.55,55.56,2914,0
+TY_.US,D,20200306,000000,55.6184,55.6184,55.6184,55.6184,100,0
+TY_.US,D,20200309,000000,55.06,55.4329,55,55.4329,1325,0
+TY_.US,D,20200310,000000,55.5,55.5326,55.5,55.5,1118,0
+TY_.US,D,20200311,000000,55.55,55.8276,55.55,55.6933,893,0
+TY_.US,D,20200312,000000,55.54,56,55.3709,55.51,6711,0
+TY_.US,D,20200313,000000,55.5,56.0816,55.5,56.0816,942,0
+TY_.US,D,20200316,000000,55.386,55.386,55.386,55.386,199,0
+TY_.US,D,20200317,000000,54.55,54.55,54.5,54.55,1270,0
+TY_.US,D,20200318,000000,54.1304,54.1304,53.92,53.92,1725,0
+TY_.US,D,20200319,000000,53.3913,54.9798,52.5,53.74,4940,0
+TY_.US,D,20200320,000000,53.74,54.2516,53.74,54.24,1385,0
+TY_.US,D,20200323,000000,53.72,53.72,53.2233,53.2425,1050,0
+TY_.US,D,20200324,000000,53.4,53.4,53.1315,53.1315,691,0
+TY_.US,D,20200325,000000,53,53.03,52.0001,53.03,1758,0
+TY_.US,D,20200326,000000,54.25,54.27,53.39,53.39,1623,0
+TY_.US,D,20200327,000000,53.06,53.5,53.06,53.5,342,0
+TY_.US,D,20200330,000000,53.9,53.9,53.9,53.9,321,0
+TY_.US,D,20200331,000000,53.52,53.54,52.85,53.1143,2134,0
+TY_.US,D,20200401,000000,55,55,53.3,54.5,1098,0
+TY_.US,D,20200402,000000,56.8119,56.8119,56.8119,56.8119,191,0
+TY_.US,D,20200406,000000,55.06,55.1344,55.06,55.1344,200,0
+TY_.US,D,20200407,000000,55,55,55,55,200,0
+TY_.US,D,20200408,000000,55,55,55,55,200,0
+TY_.US,D,20200413,000000,54.85,54.85,54.5787,54.5787,1333,0
+TY_.US,D,20200414,000000,56,56,55.6865,55.95,2253,0
+TY_.US,D,20200415,000000,55.5892,55.5892,55.27,55.27,445,0
+TY_.US,D,20200417,000000,55.35,55.35,55.35,55.35,240,0
+TY_.US,D,20200420,000000,54.9,54.9,54.9,54.9,370,0
+TY_.US,D,20200421,000000,55.3,55.3,55.3,55.3,240,0
+TY_.US,D,20200422,000000,55.75,56.0038,55.75,56.0038,1269,0
+TY_.US,D,20200427,000000,56.46,56.46,56.22,56.22,830,0
+TY_.US,D,20200428,000000,55.9998,56,55.3,55.36,1310,0
+TY_.US,D,20200430,000000,56.01,56.5,56.01,56.5,200,0
+TY_.US,D,20200501,000000,56.5,56.5,55.8,55.8,1384,0
+TY_.US,D,20200506,000000,56.1,56.1,56.1,56.1,500,0
+TY_.US,D,20200507,000000,56.5,56.5,56.5,56.5,579,0
+TY_.US,D,20200508,000000,56.1055,56.65,56.1055,56.65,897,0
+TY_.US,D,20200511,000000,56.25,56.25,56.2493,56.2493,710,0
+TY_.US,D,20200512,000000,56.2,56.2,55,55.6275,4133,0
+TY_.US,D,20200513,000000,56.15,56.15,56.15,56.15,344,0
+TY_.US,D,20200514,000000,56.1,56.1101,56.1,56.1101,533,0
+TY_.US,D,20200515,000000,56.015,56.015,56.015,56.015,202,0
+TY_.US,D,20200518,000000,56.2898,56.2898,56.1,56.1,545,0
+TY_.US,D,20200521,000000,56.6499,56.65,56.6499,56.6499,2671,0
+TY_.US,D,20200522,000000,56.78,57,56.635,56.875,2160,0
+TY_.US,D,20200527,000000,56.6,57.5744,55.5,55.75,3222,0
+TY_.US,D,20200528,000000,55.76,55.77,55.76,55.77,200,0
+TY_.US,D,20200603,000000,55.81,55.81,55.81,55.81,225,0
+TY_.US,D,20200608,000000,56.4,56.4,56.15,56.4,1563,0
+TY_.US,D,20200609,000000,56.51,56.51,56.51,56.51,100,0
+TY_.US,D,20200610,000000,57,57.0001,57,57.0001,210,0
+TY_.US,D,20200611,000000,57.1,57.1,57.1,57.1,100,0
+TY_.US,D,20200615,000000,57.1,57.1,57.1,57.1,250,0
+TY_.US,D,20200616,000000,57.1,57.1,57.1,57.1,200,0
+TY_.US,D,20200618,000000,56.89,56.89,56.89,56.89,210,0
+TY_.US,D,20200619,000000,57.48,57.48,57.0297,57.0297,336,0
+TY_.US,D,20200622,000000,56.65,57.1,56.65,57.1,420,0
+TY_.US,D,20200629,000000,56.825,56.825,56.825,56.825,116,0
+TY_.US,D,20200701,000000,57.9,57.9,57.9,57.9,270,0
+TY_.US,D,20200702,000000,57.4277,57.4277,56.875,57.1,577,0
+TY_.US,D,20200707,000000,56.6501,56.6501,56.6501,56.6501,154,0
+TY_.US,D,20200709,000000,57.85,57.85,57.85,57.85,110,0
+TY_.US,D,20200710,000000,57.1,57.1,57.1,57.1,209,0
+TY_.US,D,20200716,000000,57.2,57.2,57.2,57.2,135,0
+TY_.US,D,20200720,000000,57.2,57.2,57,57.1,1079,0
+TY_.US,D,20200721,000000,57.1,57.1,57.1,57.1,232,0
+TY_.US,D,20200723,000000,57,57,57,57,100,0
+TY_.US,D,20200724,000000,57,57,57,57,440,0
+TY_.US,D,20200728,000000,57,57,57,57,117,0
+TY_.US,D,20200731,000000,57.8999,58,57.8999,57.95,948,0
+TY_.US,D,20200803,000000,57.5001,57.5001,57.5001,57.5001,404,0
+TY_.US,D,20200810,000000,57.35,57.5,57.2466,57.25,1225,0
+TY_.US,D,20200812,000000,58.26,58.26,58.26,58.26,100,0
+TY_.US,D,20200813,000000,57.5,57.5,57.5,57.5,100,0
+TY_.US,D,20200814,000000,58.41,58.41,57.5,57.5,1970,0
+TY_.US,D,20200819,000000,58.444,58.444,57.4,57.4,1420,0
+TY_.US,D,20200820,000000,57.26,57.5463,56.75,56.8434,1786,0
+TY_.US,D,20200821,000000,57.9898,58.3905,57.25,57.4,1971,0
+TY_.US,D,20200824,000000,57.25,57.25,57.25,57.25,200,0
+TY_.US,D,20200825,000000,57.15,57.15,56.975,57.0345,1548,0
+TY_.US,D,20200831,000000,57,57,57,57,198,0
+TY_.US,D,20200901,000000,57,57.87,57,57.87,300,0
+TY_.US,D,20200902,000000,57.25,57.5948,57,57.5948,1131,0
+TY_.US,D,20200903,000000,57.42,57.42,57.42,57.42,200,0
+TY_.US,D,20200908,000000,57.8,57.8,57.1157,57.1157,550,0
+TY_.US,D,20200910,000000,57.1213,57.1213,57.1213,57.1213,181,0
+TY_.US,D,20200911,000000,57.5986,57.84,57.5986,57.84,200,0
+TY_.US,D,20200915,000000,56.82,56.82,56.77,56.77,686,0
+TY_.US,D,20200916,000000,56.4259,56.4259,56.4259,56.4259,176,0
+TY_.US,D,20200917,000000,57.1,57.1284,57.1,57.1284,200,0
+TY_.US,D,20200918,000000,56.51,56.9,56.51,56.9,619,0
+TY_.US,D,20200922,000000,56.78,56.875,56.78,56.78,300,0
+TY_.US,D,20200924,000000,55.8,55.8,55.76,55.76,500,0
+TY_.US,D,20200925,000000,55.76,56.2693,55.76,56.005,1543,0
+TY_.US,D,20200928,000000,56,56,56,56,200,0
+TY_.US,D,20201001,000000,56.8,56.8,56.1001,56.1001,1688,0
+TY_.US,D,20201002,000000,56.673,56.673,56.673,56.673,294,0
+TY_.US,D,20201006,000000,56.67,56.67,56.67,56.67,993,0
+TY_.US,D,20201008,000000,56.5,57,56.5,56.8,609,0
+TY_.US,D,20201009,000000,56.9579,57,56.95,57,997,0
+TY_.US,D,20201012,000000,57.39,57.39,57.3899,57.3899,450,0
+TY_.US,D,20201013,000000,56.85,56.85,56.85,56.85,110,0
+TY_.US,D,20201016,000000,56.9,56.9,56.55,56.65,4242,0
+TY_.US,D,20201020,000000,56.9,56.9001,56.8899,56.9,1119,0
+TY_.US,D,20201021,000000,56.9,56.9,56.9,56.9,50,0
+TY_.US,D,20201022,000000,56.9999,57,56.9999,57,400,0
+TY_.US,D,20201027,000000,57.25,57.25,57.25,57.25,401,0
+TY_.US,D,20201102,000000,57.25,57.25,56.9,56.9,1043,0
+TY_.US,D,20201104,000000,56.8,56.8,56.77,56.79,800,0
+TY_.US,D,20201109,000000,57.2358,57.2358,57.2358,57.2358,175,0
+TY_.US,D,20201111,000000,57.3444,57.3444,57.3444,57.3444,250,0
+TY_.US,D,20201117,000000,57.1055,57.1055,57.1055,57.1055,123,0
+TY_.US,D,20201118,000000,57.12,57.4,57.12,57.4,464,0
+TY_.US,D,20201125,000000,57,57,56.99,57,1126,0
+TY_.US,D,20201130,000000,57.3,57.715,57.3,57.715,1000,0
+TY_.US,D,20201201,000000,57.83,57.83,57.8,57.8,500,0
+TY_.US,D,20201207,000000,57.85,57.85,57.85,57.85,142,0
+TY_.US,D,20201215,000000,56.99,56.99,56.925,56.925,243,0
+TY_.US,D,20201216,000000,57,57,57,57,294,0
+TY_.US,D,20201217,000000,57.285,57.285,57,57,380,0
+TY_.US,D,20201218,000000,57.0925,57.1002,57.0925,57.1001,861,0
+TY_.US,D,20201221,000000,56.4,57.0002,56.4,57.0001,1914,0
+TY_.US,D,20201222,000000,57,57,57,57,303,0
+TY_.US,D,20201224,000000,57.0998,57.1,56.953,56.953,400,0
+TY_.US,D,20201228,000000,57,57.0907,57,57.0907,911,0
+TY_.US,D,20201229,000000,57.036,57.1,57,57.1,3784,0
+TY_.US,D,20201230,000000,57.42,57.42,57.05,57.1,830,0
+TY_.US,D,20210104,000000,57.86,57.86,57.1,57.1,541,0
+TY_.US,D,20210105,000000,58.2,58.2,58.2,58.2,219,0
+TY_.US,D,20210106,000000,57.97,57.97,57.97,57.97,109,0
+TY_.US,D,20210107,000000,57.2421,57.2421,57.2421,57.2421,250,0
+TY_.US,D,20210111,000000,57.3,57.3,57.01,57.01,2300,0
+TY_.US,D,20210112,000000,57.01,57.2,57,57.2,3677,0
+TY_.US,D,20210115,000000,57,57,57,57,400,0
+TY_.US,D,20210119,000000,57,57,57,57,300,0
+TY_.US,D,20210120,000000,57,57,57,57,100,0
+TY_.US,D,20210121,000000,57,57,56.72,56.8,2280,0
+TY_.US,D,20210125,000000,56.9,56.9153,56.9,56.9153,924,0
+TY_.US,D,20210126,000000,57.03,57.45,57.03,57.45,427,0
+TY_.US,D,20210128,000000,57.13,57.13,56.9,56.9,1332,0
+TY_.US,D,20210202,000000,56.57,56.57,56.57,56.57,209,0
+TY_.US,D,20210204,000000,56.51,56.51,56.51,56.51,202,0
+TY_.US,D,20210205,000000,56.36,56.7,56.36,56.475,971,0
+TY_.US,D,20210208,000000,56.48,56.83,56.48,56.83,1529,0
+TY_.US,D,20210209,000000,56.4,56.4,56.4,56.4,453,0
+TY_.US,D,20210210,000000,56.25,56.796,56.25,56.796,465,0
+TY_.US,D,20210211,000000,56.7303,56.7303,56.7303,56.7303,1653,0
+TY_.US,D,20210216,000000,56.56,56.56,56.11,56.335,568,0
+TY_.US,D,20210218,000000,56.5,56.5,56.5,56.5,648,0
+TY_.US,D,20210222,000000,55.41,55.5,55.36,55.36,821,0
+TY_.US,D,20210223,000000,55.41,55.41,55.41,55.41,100,0
+TY_.US,D,20210226,000000,55.51,55.51,55.26,55.31,1800,0
+TY_.US,D,20210301,000000,55.86,55.86,55.86,55.86,103,0
+TY_.US,D,20210303,000000,55.61,55.65,55.396,55.396,2442,0
+TY_.US,D,20210304,000000,55.39,55.39,55.39,55.39,441,0
+TY_.US,D,20210305,000000,55.7,55.7,55.6,55.6,520,0
+TY_.US,D,20210308,000000,55.8448,56.1445,55.6,56.1445,652,0
+TY_.US,D,20210309,000000,56.13,56.13,56.13,56.13,284,0
+TY_.US,D,20210310,000000,55.625,55.77,55.625,55.77,315,0
+TY_.US,D,20210311,000000,56.025,56.025,56.025,56.025,335,0
+TY_.US,D,20210312,000000,56.19,56.2899,56.1379,56.2899,864,0
+TY_.US,D,20210315,000000,56.4,56.4001,56.1,56.31,4132,0
+TY_.US,D,20210316,000000,55.8,55.8,55.6,55.604,2684,0
+TY_.US,D,20210317,000000,55.5999,55.5999,55.5999,55.5999,114,0
+TY_.US,D,20210318,000000,55.6,56.4,55.6,56.4,1063,0
+TY_.US,D,20210319,000000,55.98,55.98,55.98,55.98,280,0
+TY_.US,D,20210322,000000,56,56,55.875,55.875,1410,0
+TY_.US,D,20210325,000000,56.27,56.282,56.24,56.282,785,0
+TY_.US,D,20210326,000000,56.11,56.11,55.6001,55.6001,965,0
+TY_.US,D,20210329,000000,56.05,56.05,56.05,56.05,123,0
+TY_.US,D,20210330,000000,55.84,55.8861,55.84,55.868,893,0
+TY_.US,D,20210331,000000,56.26,56.26,56.26,56.26,241,0
+TY_.US,D,20210401,000000,56.3,56.3,56.2459,56.2459,625,0
+TY_.US,D,20210405,000000,56.4,56.4,56.3933,56.3933,552,0
+TY_.US,D,20210407,000000,56.05,56.05,56.05,56.05,634,0
+TY_.US,D,20210409,000000,56.219,56.219,56.219,56.219,570,0
+TY_.US,D,20210412,000000,55.9,55.9,55.9,55.9,140,0
+TY_.US,D,20210413,000000,56,56.025,56,56.025,717,0
+TY_.US,D,20210414,000000,56.04,56.04,55.9688,55.9688,2019,0
+TY_.US,D,20210415,000000,56.03,56.15,56.03,56.15,884,0
+TY_.US,D,20210416,000000,56,56,56,56,330,0
+TY_.US,D,20210419,000000,56.127,56.4,56.127,56.4,620,0
+TY_.US,D,20210420,000000,56.3348,56.3348,56.3348,56.3348,454,0
+TY_.US,D,20210421,000000,56.01,56.01,55.6,55.6,1802,0
+TY_.US,D,20210422,000000,55.9926,55.9926,55.9926,55.9926,493,0
+TY_.US,D,20210423,000000,56.65,56.65,56.62,56.62,884,0
+TY_.US,D,20210428,000000,56.515,56.515,56.515,56.515,291,0
+TY_.US,D,20210429,000000,56.62,56.62,56.62,56.62,189,0
+TY_.US,D,20210430,000000,56.6792,56.6792,56.6792,56.6792,191,0
+TY_.US,D,20210503,000000,56.75,56.78,56.67,56.7471,1459,0
+TY_.US,D,20210504,000000,56.11,56.75,55.77,56.75,2419,0
+TY_.US,D,20210505,000000,56.71,56.71,56.71,56.71,194,0
+TY_.US,D,20210506,000000,56.467,56.467,56.26,56.26,400,0
+TY_.US,D,20210507,000000,56.467,56.467,56.2669,56.2669,553,0
+TY_.US,D,20210510,000000,56.1,56.744,56.1,56.744,670,0
+TY_.US,D,20210512,000000,56.22,56.22,56.15,56.22,2404,0
+TY_.US,D,20210513,000000,55.78,56.53,55.78,56.35,3001,0
+TY_.US,D,20210514,000000,56.35,56.35,55.78,55.78,828,0
+TY_.US,D,20210517,000000,56,56,56,56,300,0
+TY_.US,D,20210518,000000,55.78,56.032,55.78,56.032,853,0
+TY_.US,D,20210519,000000,56,56,56,56,258,0
+TY_.US,D,20210526,000000,56.71,56.74,56.71,56.74,619,0
+TY_.US,D,20210527,000000,56.25,56.375,55.84,56.375,701,0
+TY_.US,D,20210528,000000,56.74,56.74,56.375,56.375,641,0
+TY_.US,D,20210601,000000,56.7436,56.7436,56.7436,56.7436,416,0
+TY_.US,D,20210602,000000,56.81,56.81,56.81,56.81,603,0
+TY_.US,D,20210603,000000,56.365,56.5,56.365,56.5,858,0
+TY_.US,D,20210604,000000,56.8886,56.8886,56.8886,56.8886,184,0
+TY_.US,D,20210607,000000,57.0445,57.0445,57.0445,57.0445,294,0
+TY_.US,D,20210608,000000,57.25,57.25,56.775,56.775,630,0
+TY_.US,D,20210609,000000,56.988,56.988,56.988,56.988,627,0
+TY_.US,D,20210610,000000,57.1,57.1001,57.1,57.1,2799,0
+TY_.US,D,20210614,000000,57.34,57.3688,57.34,57.3688,796,0
+TY_.US,D,20210615,000000,57,57.05,56.6,56.8769,907,0
+TY_.US,D,20210617,000000,57.45,57.95,57.45,57.5,4023,0
+TY_.US,D,20210621,000000,57.9,58.5,56.75,57.49,5801,0
+TY_.US,D,20210623,000000,56.33,56.34,56.31,56.31,1068,0
+TY_.US,D,20210624,000000,57,57,56.629,56.629,876,0
+TY_.US,D,20210625,000000,57,57,57,57,4569,0
+TY_.US,D,20210628,000000,56.875,56.875,56.5,56.6687,2514,0
+TY_.US,D,20210629,000000,56.5,57.09,56.5,57.09,3928,0
+TY_.US,D,20210630,000000,56.8,56.8001,56.8,56.8001,2257,0
+TY_.US,D,20210701,000000,57.32,57.32,57.32,57.32,379,0
+TY_.US,D,20210702,000000,57.25,57.4818,57.25,57.4818,294,0
+TY_.US,D,20210706,000000,57.25,57.25,57.2,57.2,272,0
+TY_.US,D,20210707,000000,56.5,57.25,56.5,57.25,750,0
+TY_.US,D,20210708,000000,56.875,56.875,56.875,56.875,271,0
+TY_.US,D,20210712,000000,57.25,57.25,57.005,57.005,503,0
+TY_.US,D,20210713,000000,56.9515,57.075,56.9,56.9,633,0
+TY_.US,D,20210714,000000,57.0914,57.0914,57.0914,57.0914,163,0
+TY_.US,D,20210715,000000,56.865,57,56.865,57,298,0
+TY_.US,D,20210716,000000,56.55,56.9465,56.55,56.9465,460,0
+TY_.US,D,20210719,000000,57,57,57,57,530,0
+TY_.US,D,20210720,000000,56.34,57.4389,56.34,57.4389,393,0
+TY_.US,D,20210721,000000,56.68,56.68,56.68,56.68,135,0
+TY_.US,D,20210722,000000,57,57,57,57,2525,0
+TY_.US,D,20210726,000000,57.391,57.4,56.812,56.812,560,0
+TY_.US,D,20210727,000000,56.96,57.9999,56.96,57.75,1585,0
+TY_.US,D,20210728,000000,57.5,57.5,57.4,57.5,728,0
+TY_.US,D,20210729,000000,56.7773,56.7773,56.7773,56.7773,911,0
+TY_.US,D,20210803,000000,57.125,57.125,57.125,57.125,275,0
+TY_.US,D,20210804,000000,57.5,57.5,57.5,57.5,301,0
+TY_.US,D,20210805,000000,57.48,57.48,57.48,57.48,457,0
+TY_.US,D,20210806,000000,58,58,58,58,1236,0
+TY_.US,D,20210810,000000,58,58,56.7701,57.39,577,0
+TY_.US,D,20210811,000000,57.07,57.07,57.07,57.07,200,0
+TY_.US,D,20210817,000000,56.81,56.81,56.2515,56.6072,2748,0
+TY_.US,D,20210819,000000,57.2,57.2,57.2,57.2,237,0
+TY_.US,D,20210823,000000,56.8,57.2,56.65,57.2,848,0
+TY_.US,D,20210824,000000,56.81,56.81,56.81,56.81,148,0
+TY_.US,D,20210825,000000,57.5398,57.5398,57.5398,57.5398,802,0
+TY_.US,D,20210827,000000,57.1519,57.1519,57.1519,57.1519,350,0
+TY_.US,D,20210830,000000,56.77,56.77,56.77,56.77,347,0
+TY_.US,D,20210831,000000,57.25,57.6999,57.25,57.6999,572,0
+TY_.US,D,20210901,000000,57.64,57.65,57.6,57.6,513,0
+TY_.US,D,20210902,000000,57.65,57.65,57.642,57.642,792,0
+TY_.US,D,20210903,000000,57.245,57.245,57.245,57.245,222,0
+TY_.US,D,20210907,000000,56.9,57.1337,56.74,57.1066,1660,0
+TY_.US,D,20210908,000000,56.9793,56.9793,56.82,56.82,1148,0
+TY_.US,D,20210909,000000,56.9499,57.16,56.92,56.972,2975,0
+TY_.US,D,20210910,000000,56.92,56.95,56.84,56.9,4071,0
+TY_.US,D,20210913,000000,56.95,57.03,56.95,56.9833,3815,0
+TY_.US,D,20210914,000000,56.6,56.65,56.6,56.65,1391,0
+TY_.US,D,20210915,000000,56.6013,56.6013,56.6013,56.6013,321,0
+TY_.US,D,20210917,000000,56.65,56.65,56.65,56.65,561,0
+TY_.US,D,20210920,000000,56.4,56.4003,56.4,56.4003,313,0
+TY_.US,D,20210921,000000,56.5,56.5481,56.5,56.5481,293,0
+TY_.US,D,20210922,000000,56.6,56.625,56.6,56.6,1534,0
+TY_.US,D,20210924,000000,56.615,56.615,56.46,56.46,412,0
+TY_.US,D,20210927,000000,56.59,56.59,56.59,56.59,606,0
+TY_.US,D,20210928,000000,56.46,56.525,56.45,56.45,2310,0
+TY_.US,D,20210929,000000,56.6,56.6,56.6,56.6,100,0
+TY_.US,D,20211001,000000,56.6,56.6,56.45,56.6,2360,0
+TY_.US,D,20211004,000000,56.46,56.46,56.46,56.46,449,0
+TY_.US,D,20211005,000000,56.46,57.45,56.46,56.51,734,0
+TY_.US,D,20211006,000000,56.55,56.58,56.55,56.58,365,0
+TY_.US,D,20211007,000000,56.65,56.7,56.65,56.7,305,0
+TY_.US,D,20211008,000000,56.62,56.62,56.62,56.62,250,0
+TY_.US,D,20211011,000000,56.61,57.32,56.61,57.32,599,0
+TY_.US,D,20211013,000000,56.67,56.67,56.66,56.66,245,0
+TY_.US,D,20211014,000000,57.39,57.39,56.882,56.882,746,0
+TY_.US,D,20211015,000000,56.63,56.63,56.63,56.63,551,0
+TY_.US,D,20211018,000000,56.65,57.1742,56.65,57.1742,825,0
+TY_.US,D,20211019,000000,56.57,57.04,56.47,57.04,1187,0
+TY_.US,D,20211020,000000,57.01,57.01,56.51,56.51,809,0
+TY_.US,D,20211021,000000,57.06,57.06,56.63,56.63,424,0
+TY_.US,D,20211025,000000,56.63,56.63,56.57,56.63,1067,0
+TY_.US,D,20211026,000000,56.61,56.61,56.61,56.61,417,0
+TY_.US,D,20211028,000000,56.95,57.2,56.95,57.2,500,0
+TY_.US,D,20211029,000000,57.049,57.049,57.049,57.049,268,0
+TY_.US,D,20211101,000000,57.3425,57.3425,57.3425,57.3425,214,0
+TY_.US,D,20211102,000000,57.29,59.52,57.29,59.52,1430,0
+TY_.US,D,20211103,000000,58.75,58.75,58.75,58.75,244,0
+TY_.US,D,20211104,000000,57.8,57.8,57.8,57.8,190,0
+TY_.US,D,20211108,000000,58.45,58.45,58.2,58.45,579,0
+TY_.US,D,20211110,000000,58,58,58,58,173,0
+TY_.US,D,20211111,000000,58.14,58.14,58.1399,58.1399,230,0
+TY_.US,D,20211112,000000,57.641,57.641,57.47,57.47,285,0
+TY_.US,D,20211115,000000,58.1399,58.1399,58.1399,58.1399,218,0
+TY_.US,D,20211116,000000,57.75,57.75,57.75,57.75,100,0
+TY_.US,D,20211117,000000,57.14,58.14,57.14,58.14,1224,0
+TY_.US,D,20211118,000000,58.12,58.12,58.1199,58.12,400,0
+TY_.US,D,20211119,000000,57.9999,58,57.9999,58,696,0
+TY_.US,D,20211124,000000,57.646,57.646,57.646,57.646,188,0
+TY_.US,D,20211126,000000,58,58,58,58,324,0
+TY_.US,D,20211130,000000,57.608,57.9386,57.608,57.9386,490,0
+TY_.US,D,20211201,000000,58.1199,58.1199,58.1199,58.1199,100,0
+TY_.US,D,20211202,000000,58.15,58.15,58.15,58.15,880,0
+TY_.US,D,20211206,000000,57.804,58,57.804,58,423,0
+TY_.US,D,20211207,000000,57.5,58.15,57.5,58.15,200,0
+TY_.US,D,20211213,000000,58,58.25,58,58.25,857,0
+TY_.US,D,20211214,000000,57.65,58.15,57.65,58.15,723,0
+TY_.US,D,20211216,000000,57.1,57.82,57.1,57.49,1039,0
+TY_.US,D,20211217,000000,57.4,57.4,57.4,57.4,104,0
+TY_.US,D,20211221,000000,56.7109,57.3999,56.7109,57.3999,300,0
+TY_.US,D,20211229,000000,56.83,57.4,56.83,57.4,592,0
+TY_.US,D,20211230,000000,59.69,59.69,59.69,59.69,100,0
+TY_.US,D,20211231,000000,58.25,58.25,57.53,57.8687,1270,0
+TY_.US,D,20220103,000000,58.35,58.35,58.35,58.35,252,0
+TY_.US,D,20220104,000000,58.3,58.3,57.7737,57.7737,293,0
+TY_.US,D,20220105,000000,58.1,58.1,57.175,57.175,501,0
+TY_.US,D,20220106,000000,57.95,58,57.95,58,352,0
+TY_.US,D,20220118,000000,58,58,56.5916,56.5916,733,0
+TY_.US,D,20220119,000000,57.3262,57.3262,57.3262,57.3262,100,0
+TY_.US,D,20220125,000000,57.8999,57.8999,57.8999,57.8999,100,0
+TY_.US,D,20220127,000000,56.4,57.35,56.4,57.35,410,0
+TY_.US,D,20220128,000000,56.65,56.65,56.55,56.55,522,0
+TY_.US,D,20220202,000000,56.4,56.4,56.4,56.4,400,0
+TY_.US,D,20220203,000000,56.33,57.0329,56.33,57.0329,916,0
+TY_.US,D,20220208,000000,57.5,57.5,57.5,57.5,200,0
+TY_.US,D,20220210,000000,56.7127,56.7127,56.7127,56.7127,500,0
+TY_.US,D,20220211,000000,56.35,56.35,55.87,56,9443,0
+TY_.US,D,20220215,000000,55.88,55.88,55.8798,55.8798,1518,0
+TY_.US,D,20220216,000000,56.7499,56.7499,56.7499,56.7499,115,0
+TY_.US,D,20220217,000000,55.89,55.9,55.57,55.9,1109,0
+TY_.US,D,20220222,000000,55.8,55.8002,55.8,55.8002,409,0
+TY_.US,D,20220224,000000,53.55,55.8399,53.54,55.8399,1874,0
+TY_.US,D,20220307,000000,55.9,55.92,55.9,55.9,600,0
+TY_.US,D,20220308,000000,55,55,55,55,436,0
+TY_.US,D,20220311,000000,54.5,54.875,54.5,54.875,2838,0
+TY_.US,D,20220315,000000,53.985,53.985,53.37,53.37,1487,0
+TY_.US,D,20220316,000000,53.11,53.11,53.09,53.0902,1225,0
+TY_.US,D,20220318,000000,53.25,53.25,53.25,53.25,3024,0
+TY_.US,D,20220321,000000,53.231,53.56,53.231,53.56,3805,0
+TY_.US,D,20220322,000000,53.5099,53.51,53.49,53.51,1055,0
+TY_.US,D,20220325,000000,53.6155,53.6155,53.5,53.5,2700,0
+TY_.US,D,20220328,000000,53.4,53.4001,53.4,53.4001,271,0
+TY_.US,D,20220330,000000,53.92,53.92,53.92,53.92,131,0
+TY_.US,D,20220401,000000,54.99,54.99,54.99,54.99,260,0
+TY_.US,D,20220404,000000,54.75,54.75,53.41,53.41,381,0
+TY_.US,D,20220405,000000,54.005,54.005,54.005,54.005,211,0
+TY_.US,D,20220406,000000,54.6,54.6,50.05,52.87,3274,0
+TY_.US,D,20220411,000000,51.604,51.604,51.604,51.604,150,0
+TY_.US,D,20220412,000000,51.51,51.59,51.0101,51.59,581,0
+TY_.US,D,20220413,000000,51.93,51.98,51.93,51.98,228,0
+TY_.US,D,20220414,000000,51.97,51.97,51.679,51.685,750,0
+TY_.US,D,20220419,000000,51.01,51.48,50.1,50.6868,2938,0
+TY_.US,D,20220420,000000,51.97,51.97,50.69,51,1111,0
+TY_.US,D,20220421,000000,52.75,52.75,51.03,51.04,766,0
+TY_.US,D,20220425,000000,51.74,51.74,51.7,51.7,300,0
+TY_.US,D,20220426,000000,51.7,51.7,51.69,51.69,2200,0
+TY_.US,D,20220427,000000,50.9,51.152,50,50.2,1636,0
+TY_.US,D,20220428,000000,51.265,51.265,51.265,51.265,112,0
+TY_.US,D,20220504,000000,50.7575,50.7575,49.9999,50,9158,0
+TY_.US,D,20220505,000000,50.632,50.632,50.632,50.632,144,0
+TY_.US,D,20220506,000000,50.245,50.245,50.245,50.245,101,0
+TY_.US,D,20220509,000000,50,50,49.8,49.8,3038,0
+TY_.US,D,20220510,000000,50,50.1599,49.655,49.7709,3442,0
+TY_.US,D,20220511,000000,49.525,49.97,49.0503,49.745,1360,0
+TY_.US,D,20220512,000000,49.9011,50,49.5,49.7501,2981,0
+TY_.US,D,20220513,000000,49.99,50,49.4,49.4,2478,0
+TY_.US,D,20220516,000000,49,49.4912,49,49.4,1988,0
+TY_.US,D,20220517,000000,50,50.06,49.8832,49.8832,1792,0
+TY_.US,D,20220518,000000,50.0773,50.1999,50.0773,50.1999,800,0
+TY_.US,D,20220519,000000,49.9125,50.035,49.5,49.91,2282,0
+TY_.US,D,20220520,000000,50.025,50.025,49.85,49.9025,1111,0
+TY_.US,D,20220523,000000,49.91,50.2,49.91,50.2,360,0
+TY_.US,D,20220524,000000,50.34,50.34,50.095,50.34,791,0
+TY_.US,D,20220525,000000,50.1315,50.1315,49.78,49.78,2052,0
+TY_.US,D,20220526,000000,50.1765,50.338,50.1765,50.338,1125,0
+TY_.US,D,20220527,000000,50.0701,50.0701,50.07,50.07,958,0
+TY_.US,D,20220531,000000,49.9,49.906,49.7686,49.775,1899,0
+TY_.US,D,20220601,000000,49.7501,50.3,49.7501,50.3,540,0
+TY_.US,D,20220602,000000,50.33,50.33,50.1101,50.1101,400,0
+TY_.US,D,20220603,000000,50.248,50.248,50.248,50.248,348,0
+TY_.US,D,20220606,000000,50.35,50.35,50.14,50.14,385,0
+TY_.US,D,20220608,000000,50.21,50.21,50.21,50.21,148,0
+TY_.US,D,20220609,000000,49.9,49.94,49.9,49.9,3320,0
+TY_.US,D,20220610,000000,50.5,50.5,49.7999,49.85,2019,0
+TY_.US,D,20220613,000000,49.7,50.2595,49.4831,49.4831,2014,0
+TY_.US,D,20220614,000000,49.37,49.37,49,49,2005,0
+TY_.US,D,20220615,000000,49.135,49.135,49.02,49.0876,527,0
+TY_.US,D,20220616,000000,49.0453,49.05,49.0453,49.05,512,0
+TY_.US,D,20220617,000000,49.0383,49.1,48.9495,49.0955,1223,0
+TY_.US,D,20220621,000000,49.29,49.47,49.1175,49.1175,2148,0
+TY_.US,D,20220622,000000,49.5,49.5,49.2247,49.4252,1410,0
+TY_.US,D,20220624,000000,49.45,49.45,49.45,49.45,140,0
+TY_.US,D,20220627,000000,49.45,49.4501,48,49.24,2393,0
+TY_.US,D,20220628,000000,49.4694,49.5,49.24,49.24,939,0
+TY_.US,D,20220629,000000,49.54,49.54,49.54,49.54,179,0
+TY_.US,D,20220630,000000,49.53,49.53,49.53,49.53,808,0
+TY_.US,D,20220701,000000,49.99,50.1402,49.99,50.1402,1412,0
+TY_.US,D,20220705,000000,50.25,50.25,49.8767,49.8767,1421,0
+TY_.US,D,20220706,000000,49.47,49.875,49.47,49.875,376,0
+TY_.US,D,20220707,000000,50.075,50.075,50.075,50.075,829,0
+TY_.US,D,20220708,000000,50.0088,50.0088,49.6948,49.6948,1261,0
+TY_.US,D,20220711,000000,50.25,50.5,50.0101,50.5,1050,0
+TY_.US,D,20220712,000000,50.15,50.15,50.15,50.15,871,0
+TY_.US,D,20220715,000000,49.9001,49.9001,49.9001,49.9001,627,0
+TY_.US,D,20220718,000000,49.8,50.2914,49.8,49.81,1608,0
+TY_.US,D,20220719,000000,50.055,50.055,49.47,49.486,2557,0
+TY_.US,D,20220721,000000,49.51,49.51,49.51,49.51,506,0
+TY_.US,D,20220725,000000,49.57,49.57,49.57,49.57,107,0
+TY_.US,D,20220726,000000,50.0001,50.01,50.0001,50.01,424,0
+TY_.US,D,20220727,000000,50.0101,50.5,49.51,50.5,10036,0
+TY_.US,D,20220729,000000,50.5,50.6,50.011,50.57,2312,0
+TY_.US,D,20220802,000000,50.4,51.5,50.4,51.5,5139,0
+TY_.US,D,20220803,000000,50.2284,50.65,50.2284,50.65,795,0
+TY_.US,D,20220804,000000,50.24,50.24,50.11,50.11,900,0
+TY_.US,D,20220810,000000,50.6812,50.6812,50.1358,50.1358,968,0
+TY_.US,D,20220812,000000,51.3239,51.3239,51.2,51.2,319,0
+TY_.US,D,20220817,000000,50.44,50.55,50.05,50.55,1783,0
+TY_.US,D,20220818,000000,50.06,50.3163,49.97,50,4002,0
+TY_.US,D,20220823,000000,50.0101,50.014,49.99,49.9999,8300,0
+TY_.US,D,20220825,000000,50.255,50.255,50.25,50.255,219,0
+TY_.US,D,20220826,000000,50.02,50.02,50.02,50.02,333,0
+TY_.US,D,20220831,000000,50.06,50.71,50.02,50.71,1500,0
+TY_.US,D,20220902,000000,50.52,50.52,50.52,50.52,273,0
+TY_.US,D,20220906,000000,50.112,50.12,49.82,50,2775,0
+TY_.US,D,20220907,000000,50.04,50.04,50,50,965,0
+TY_.US,D,20220909,000000,49.85,49.85,49.85,49.85,131,0
+TY_.US,D,20220912,000000,50.4,50.4,50.4,50.4,150,0
+TY_.US,D,20220913,000000,50.4,50.4,49.9699,49.99,27,0
+TY_.US,D,20220920,000000,50,50.0097,50,50.0001,704,0
+TY_.US,D,20220922,000000,49.55,49.55,49.55,49.55,530,0
+TY_.US,D,20220923,000000,49.8,49.8,49.17,49.4,4533,0
+TY_.US,D,20220926,000000,48.6,49,48.37,49,4341,0
+TY_.US,D,20220927,000000,48.08,48.495,47.7399,47.95,8805,0
+TY_.US,D,20220928,000000,47.51,47.51,44.8585,46.2,16659,0
+TY_.US,D,20220929,000000,46,46.315,45.8499,46.15,5756,0
+TY_.US,D,20220930,000000,46.25,46.45,46.25,46.45,1084,0
+TY_.US,D,20221003,000000,46.75,47.25,46.45,47.25,2071,0
+TY_.US,D,20221004,000000,47.5,47.5,45.95,47.18,3603,0
+TY_.US,D,20221005,000000,46.9399,47.45,46.9399,47.45,2137,0
+TY_.US,D,20221006,000000,47.01,47.125,46.93,46.93,1735,0
+TY_.US,D,20221007,000000,46.5,46.6,46.5,46.6,1168,0
+TY_.US,D,20221010,000000,47.2,47.2,46.9,46.9,1356,0
+TY_.US,D,20221011,000000,46.86,46.86,46.86,46.86,135,0
+TY_.US,D,20221012,000000,46.5001,46.5001,46.29,46.3,1503,0
+TY_.US,D,20221014,000000,46.02,46.02,46.02,46.02,669,0
+TY_.US,D,20221018,000000,46.5,46.5,46.5,46.5,300,0
+TY_.US,D,20221019,000000,46.25,46.25,46.178,46.25,3069,0
+TY_.US,D,20221020,000000,46.02,46.135,45.8,45.8,5578,0
+TY_.US,D,20221021,000000,45.75,45.75,45.18,45.2023,6321,0
+TY_.US,D,20221024,000000,45.06,45.06,44.545,44.81,3373,0
+TY_.US,D,20221025,000000,44.93,45,44.8246,45,2904,0
+TY_.US,D,20221026,000000,44.9999,45,44.74,44.74,1038,0
+TY_.US,D,20221027,000000,44.7606,44.8,44.52,44.8,3430,0
+TY_.US,D,20221028,000000,44.54,44.7,44.45,44.65,2987,0
+TY_.US,D,20221031,000000,44.3,44.6,44.3,44.6,2131,0
+TY_.US,D,20221101,000000,44.54,44.7,44.54,44.7,658,0
+TY_.US,D,20221102,000000,44.285,44.45,44.25,44.26,2089,0
+TY_.US,D,20221103,000000,44.28,44.28,44.11,44.13,5088,0
+TY_.US,D,20221104,000000,44.1651,44.3,44.1651,44.182,2135,0
+TY_.US,D,20221109,000000,44.3685,44.65,44.2401,44.4001,3627,0
+TY_.US,D,20221110,000000,44.9,45.7,44.5501,44.5501,1801,0
+TY_.US,D,20221111,000000,44.65,45.25,44.65,45.25,458,0
+TY_.US,D,20221114,000000,45.0495,45.0495,45.0495,45.0495,176,0
+TY_.US,D,20221115,000000,45.59,45.6,44.24,44.24,774,0
+TY_.US,D,20221116,000000,44.53,45,44.53,45,762,0
+TY_.US,D,20221117,000000,45.4,45.475,45.4,45.4695,809,0
+TY_.US,D,20221118,000000,45.2501,45.3,45.195,45.195,1088,0
+TY_.US,D,20221121,000000,45.1899,45.65,45.1899,45.65,2283,0
+TY_.US,D,20221122,000000,45.5044,45.55,45.5044,45.5406,540,0
+TY_.US,D,20221123,000000,46.3,46.68,45.78,45.78,973,0
+TY_.US,D,20221129,000000,45.43,45.43,45.38,45.38,1145,0
+TY_.US,D,20221130,000000,45.8999,45.8999,45.67,45.67,241,0
+TY_.US,D,20221201,000000,45.38,46.25,45.38,46.13,1660,0
+TY_.US,D,20221202,000000,46.25,46.3753,46.2,46.2,2313,0
+TY_.US,D,20221205,000000,46.625,46.625,46,46,1320,0
+TY_.US,D,20221207,000000,46.75,46.75,46.38,46.4,920,0
+TY_.US,D,20221208,000000,46.4,46.4,46.313,46.4,1131,0
+TY_.US,D,20221209,000000,46.25,46.25,45.88,45.88,571,0
+TY_.US,D,20221212,000000,46.44,46.49,46,46.49,1889,0
+TY_.US,D,20221213,000000,47,47,46.9999,46.9999,218,0
+TY_.US,D,20221214,000000,46.8,46.8,46.8,46.8,151,0
+TY_.US,D,20221215,000000,46.495,47.4,45.57,47.38,3197,0
+TY_.US,D,20221219,000000,46.3793,46.3793,46.3793,46.3793,244,0
+TY_.US,D,20221220,000000,46.115,46.35,46.115,46.35,629,0
+TY_.US,D,20221221,000000,45.8501,46.03,45.8501,45.8701,1746,0
+TY_.US,D,20221223,000000,46.915,47.33,46.1,46.1001,1100,0
+TY_.US,D,20221227,000000,47.29,47.29,46.96,46.96,550,0
+TY_.US,D,20221228,000000,46.7,46.7,46.1,46.1,1737,0
+TY_.US,D,20221229,000000,46.35,46.35,45.88,46.0039,812,0
+TY_.US,D,20221230,000000,45.87,46.04,45.85,46.04,1566,0
+TY_.US,D,20230103,000000,46.79,46.79,46.79,46.79,611,0
+TY_.US,D,20230104,000000,46.89,46.89,46.89,46.89,749,0
+TY_.US,D,20230105,000000,46.79,47.32,46.79,47.2299,4236,0
+TY_.US,D,20230109,000000,47.35,49,47.35,48.3247,1919,0
+TY_.US,D,20230110,000000,48.2,48.2,48.0831,48.1303,385,0
+TY_.US,D,20230111,000000,47.94,47.94,47.432,47.432,254,0
+TY_.US,D,20230112,000000,47.88,47.88,47.85,47.85,783,0
+TY_.US,D,20230113,000000,48.03,48.03,48.03,48.03,188,0
+TY_.US,D,20230117,000000,47.75,47.75,47.635,47.635,535,0
+TY_.US,D,20230118,000000,48.8,48.8,48.8,48.8,2277,0
+TY_.US,D,20230119,000000,49.34,49.3499,49.34,49.3499,344,0
+TY_.US,D,20230120,000000,48.7133,48.7133,48.7133,48.7133,300,0
+TY_.US,D,20230124,000000,49.32,49.32,49.32,49.32,266,0
+TY_.US,D,20230125,000000,48.854,48.854,48.854,48.854,175,0
+TY_.US,D,20230130,000000,49.31,49.32,49.125,49.32,970,0
+TY_.US,D,20230131,000000,49.4271,49.4271,48.9,48.9,1136,0
+TY_.US,D,20230202,000000,49.002,49.513,49.0001,49.46,1177,0
+TY_.US,D,20230206,000000,48.9,48.92,48.9,48.92,1115,0
+TY_.US,D,20230207,000000,49.3287,49.3287,49.3287,49.3287,240,0
+TY_.US,D,20230209,000000,49.5,49.72,49.5,49.72,625,0
+TY_.US,D,20230215,000000,48.96,50,48.91,50,2964,0
+TY_.US,D,20230217,000000,49.75,49.75,48.9368,48.9429,644,0
+TY_.US,D,20230221,000000,48.5,48.68,48.35,48.35,1028,0
+TY_.US,D,20230228,000000,48,48,47,47.05,4537,0
+TY_.US,D,20230301,000000,47.05,47.05,47.05,47.05,100,0
+TY_.US,D,20230302,000000,47.0401,47.5112,47.0401,47.5112,483,0
+TY_.US,D,20230303,000000,47.96,47.9872,47.96,47.9872,223,0
+TY_.US,D,20230306,000000,47.11,47.6,47.11,47.6,736,0
+TY_.US,D,20230308,000000,47.65,47.65,47.65,47.65,206,0
+TY_.US,D,20230309,000000,47.3377,47.3377,47,47,1818,0
+TY_.US,D,20230310,000000,45.58,46.6,45.55,46.6,1058,0
+TY_.US,D,20230313,000000,47,47,47,47,259,0
+TY_.US,D,20230315,000000,46.2516,46.2516,46.2516,46.2516,2113,0
+TY_.US,D,20230316,000000,48.98,48.98,47.0259,48,5033,0
+TY_.US,D,20230317,000000,48,48,48,48,299,0
+TY_.US,D,20230320,000000,47.29,47.931,47.29,47.89,2464,0
+TY_.US,D,20230321,000000,47.97,47.97,47.5,47.5,625,0
+TY_.US,D,20230322,000000,47.97,47.97,47.97,47.97,3095,0
+TY_.US,D,20230323,000000,47.8425,48.01,47.8425,48.01,1225,0
+TY_.US,D,20230324,000000,48.24,48.24,48,48,1595,0
+TY_.US,D,20230327,000000,47.83,48.655,47.8,48.655,2622,0
+TY_.US,D,20230329,000000,48.2096,48.2096,48.2096,48.2096,1025,0
+TY_.US,D,20230330,000000,48.68,48.68,48.68,48.68,100,0
+TY_.US,D,20230403,000000,48.82,48.82,48.82,48.82,295,0
+TY_.US,D,20230404,000000,48.95,48.99,48.95,48.99,2808,0
+TY_.US,D,20230405,000000,48.23,48.29,48.23,48.29,1968,0
+TY_.US,D,20230410,000000,48.07,48.07,48.06,48.06,326,0
+TY_.US,D,20230411,000000,49.48,49.48,49.4,49.4,622,0
+TY_.US,D,20230412,000000,48.5,48.7,48.05,48.05,1084,0
+TY_.US,D,20230417,000000,49.4799,49.4799,49.4799,49.4799,500,0
+TY_.US,D,20230419,000000,48.1,48.75,48.1,48.6999,615,0
+TY_.US,D,20230421,000000,48.975,48.975,48.7,48.7,225,0
+TY_.US,D,20230425,000000,48.95,48.95,48.3,48.35,2127,0
+TY_.US,D,20230426,000000,48.35,48.625,48.2,48.2,2795,0
+TY_.US,D,20230427,000000,48.251,48.5,48.251,48.5,3459,0
+TY_.US,D,20230502,000000,48.62,48.82,48.5,48.5,819,0
+TY_.US,D,20230503,000000,48.477,48.5,48.477,48.5,504,0
+TY_.US,D,20230504,000000,48.55,48.55,48.55,48.55,404,0
+TY_.US,D,20230508,000000,48.6,48.6,48.6,48.6,311,0
+TY_.US,D,20230509,000000,48.5,48.5,48.5,48.5,1494,0
+TY_.US,D,20230511,000000,48.55,48.55,48.55,48.55,1305,0
+TY_.US,D,20230512,000000,48.99,48.99,48.99,48.99,1164,0
+TY_.US,D,20230515,000000,48.99,49,48.825,48.825,832,0
+TY_.US,D,20230517,000000,48.8,48.8,48.5089,48.5089,700,0
+TY_.US,D,20230524,000000,48.6141,48.6516,48.61,48.61,346,0
+TY_.US,D,20230525,000000,48.35,48.53,48.33,48.33,734,0
+TY_.US,D,20230531,000000,48.31,48.58,48.31,48.58,286,0
+TY_.US,D,20230606,000000,48.99,48.99,48.6,48.6,345,0
+TY_.US,D,20230607,000000,48.94,48.94,48.92,48.92,479,0
+TY_.US,D,20230608,000000,48.65,48.65,48.65,48.65,412,0
+TY_.US,D,20230609,000000,48.02,48.88,48.02,48.88,580,0
+TY_.US,D,20230613,000000,48.55,48.55,48.55,48.55,203,0
+TY_.US,D,20230614,000000,48.88,48.88,48.2501,48.85,823,0
+TY_.US,D,20230616,000000,48,48.13,48,48.13,678,0
+TY_.US,D,20230620,000000,47.95,48.65,47.95,48.59,845,0
+TY_.US,D,20230621,000000,48.59,48.59,48.59,48.59,500,0
+TY_.US,D,20230622,000000,48.58,48.58,48.41,48.41,615,0
+TY_.US,D,20230626,000000,48.5,48.5,48.5,48.5,273,0
+TY_.US,D,20230627,000000,48.495,48.495,48.495,48.495,210,0
+TY_.US,D,20230629,000000,48.88,48.88,48.52,48.52,207,0
+TY_.US,D,20230630,000000,48.5,48.85,48.4094,48.85,722,0
+TY_.US,D,20230703,000000,48.85,48.85,48.85,48.85,321,0
+TY_.US,D,20230705,000000,48.85,48.85,48.85,48.85,367,0
+TY_.US,D,20230706,000000,48.85,48.85,48.8433,48.8433,835,0
+TY_.US,D,20230707,000000,48.74,48.74,48.74,48.74,261,0
+TY_.US,D,20230710,000000,48.7,48.7,48.7,48.7,661,0
+TY_.US,D,20230711,000000,48.7,48.72,48.69,48.69,537,0
+TY_.US,D,20230712,000000,48.6,48.6,48.6,48.6,300,0
+TY_.US,D,20230713,000000,48.55,48.773,48.55,48.773,373,0
+TY_.US,D,20230714,000000,48.78,48.8,48.7015,48.79,1877,0
+TY_.US,D,20230717,000000,48.5,48.665,48.5,48.665,1013,0
+TY_.US,D,20230718,000000,48.85,48.85,48.85,48.85,200,0
+TY_.US,D,20230719,000000,48.85,48.85,48.85,48.85,289,0
+TY_.US,D,20230721,000000,48.79,48.79,48.06,48.06,501,0
+TY_.US,D,20230724,000000,48.64,48.84,48.64,48.84,794,0
+TY_.US,D,20230725,000000,48.83,48.83,48.5,48.5,952,0
+TY_.US,D,20230726,000000,48.82,49.19,48.81,49.19,751,0
+TY_.US,D,20230727,000000,48.6,49.15,48.6,49.15,748,0
+TY_.US,D,20230728,000000,49.09,49.09,48.2076,48.2076,1000,0
+TY_.US,D,20230801,000000,48.85,48.85,48.85,48.85,581,0
+TY_.US,D,20230802,000000,48.75,48.84,46.72,48.6,3519,0
+TY_.US,D,20230803,000000,48.02,48.155,48,48.1317,3208,0
+TY_.US,D,20230804,000000,47.99,48.1,47.8,48.1,716,0
+TY_.US,D,20230807,000000,48.14,48.2,47.8401,48.2,958,0
+TY_.US,D,20230809,000000,47.85,48.5,47.85,48.5,775,0
+TY_.US,D,20230810,000000,48.0394,48.25,47.9507,48.25,1113,0
+TY_.US,D,20230811,000000,48.3,48.3,47.88,47.9,1390,0
+TY_.US,D,20230814,000000,47,48.24,47,48.24,1795,0
+TY_.US,D,20230816,000000,47.5589,47.5589,47.09,47.5192,995,0
+TY_.US,D,20230817,000000,47.9,47.9,47.84,47.88,1750,0
+TY_.US,D,20230821,000000,47.45,47.45,47.45,47.45,513,0
+TY_.US,D,20230822,000000,46.96,46.96,46.52,46.83,859,0
+TY_.US,D,20230823,000000,47.38,47.4,47.38,47.38,987,0
+TY_.US,D,20230824,000000,47.39,47.4,47.2,47.4,500,0
+TY_.US,D,20230825,000000,47.4,47.4,47.23,47.4,603,0
+TY_.US,D,20230828,000000,47.4,47.4,47.4,47.4,365,0
+TY_.US,D,20230829,000000,47.38,47.38,47.37,47.37,500,0
+TY_.US,D,20230830,000000,47.38,47.38,47.38,47.38,189,0
+TY_.US,D,20230831,000000,47.39,47.39,47.39,47.39,120,0
+TY_.US,D,20230901,000000,47.43,47.48,47.39,47.48,900,0
+TY_.US,D,20230905,000000,47.3,47.44,47.3,47.44,256,0
+TY_.US,D,20230906,000000,47.44,47.5899,47.33,47.5899,740,0
+TY_.US,D,20230907,000000,47.31,47.99,47.31,47.99,2186,0
+TY_.US,D,20230911,000000,47.58,47.58,47.39,47.39,384,0
+TY_.US,D,20230912,000000,47.1,47.1,46.38,46.38,494,0
+TY_.US,D,20230913,000000,46.5416,47.41,46.39,47.41,1128,0
+TY_.US,D,20230925,000000,46.39,46.4331,46.39,46.4331,1750,0
+TY_.US,D,20230926,000000,46.39,46.39,46.39,46.39,382,0
+TY_.US,D,20230927,000000,46.551,46.551,46,46,4367,0
+TY_.US,D,20230928,000000,46,46,44.66,44.66,557,0
+TY_.US,D,20230929,000000,45,45.89,45,45.89,628,0
+TY_.US,D,20231002,000000,45.9,45.9,45.9,45.9,229,0
+TY_.US,D,20231003,000000,45.3542,45.3542,45,45,1093,0
+TY_.US,D,20231004,000000,45,45.1499,45,45.1499,361,0
+TY_.US,D,20231006,000000,44.75,44.75,44.03,44.04,1861,0
+TY_.US,D,20231010,000000,44.3174,44.3174,44.3174,44.3174,100,0
+TY_.US,D,20231011,000000,44.3,44.3,44.3,44.3,435,0
+TY_.US,D,20231012,000000,44.44,44.45,44.3,44.3,436,0
+TY_.US,D,20231013,000000,44.35,44.35,44.35,44.35,445,0
+TY_.US,D,20231016,000000,44.45,44.45,44.44,44.44,502,0
+TY_.US,D,20231017,000000,44.37,44.4,44.37,44.3999,647,0
+TY_.US,D,20231018,000000,44.34,44.34,42.28,42.3,1384,0
+TY_.US,D,20231019,000000,43.77,43.77,43.2422,43.5,1082,0
+TY_.US,D,20231020,000000,43.04,43.35,43.04,43.35,1250,0
+TY_.US,D,20231023,000000,42.92,43.2,42.92,43.2,890,0
+TY_.US,D,20231024,000000,43.2,43.3,43.0001,43.25,1572,0
+TY_.US,D,20231025,000000,42.76,42.874,42.76,42.874,800,0
+TY_.US,D,20231026,000000,42.63,43.35,42.6,43.34,2560,0
+TY_.US,D,20231027,000000,42.98,42.99,42.98,42.99,903,0
+TY_.US,D,20231030,000000,42.95,42.99,42.75,42.7501,1125,0
+TY_.US,D,20231031,000000,42.75,42.95,42,42.93,3375,0
+TY_.US,D,20231101,000000,42.9399,42.9399,42.9399,42.9399,386,0
+TY_.US,D,20231102,000000,42.4,42.94,42.4,42.4863,2292,0
+TY_.US,D,20231103,000000,42.8,43.5,42.8,43.5,533,0
+TY_.US,D,20231107,000000,43.6,43.7151,42,43.5,2412,0
+TY_.US,D,20231108,000000,42.4,42.4,42.4,42.4,213,0
+TY_.US,D,20231109,000000,42.24,43.023,42.24,42.5001,857,0
+TY_.US,D,20231110,000000,42.15,42.18,42.1,42.1,599,0
+TY_.US,D,20231113,000000,42.5,42.5,42.5,42.5,370,0
+TY_.US,D,20231114,000000,42.5,42.5,42.5,42.5,106,0
+TY_.US,D,20231115,000000,42.695,43.24,42.5,43.24,2405,0
+TY_.US,D,20231116,000000,42.26,43.15,42.26,43.15,5459,0
+TY_.US,D,20231117,000000,42.9,43.08,42.6,43.07,2005,0
+TY_.US,D,20231120,000000,43,43,42.792,42.792,570,0
+TY_.US,D,20231121,000000,42.3601,42.3601,42.3601,42.3601,207,0
+TY_.US,D,20231122,000000,43.04,43.04,42.94,42.94,1050,0
+TY_.US,D,20231124,000000,43,43.04,42.8999,42.9907,2261,0
+TY_.US,D,20231127,000000,43.058,43.058,43,43,791,0
+TY_.US,D,20231128,000000,43,43.23,43,43.15,3335,0
+TY_.US,D,20231129,000000,43.8757,44.29,43.3775,43.5,2973,0
+TY_.US,D,20231130,000000,43.9,44.43,43.72,44.25,2848,0
+TY_.US,D,20231201,000000,44.2532,44.3206,44.23,44.31,1280,0
+TY_.US,D,20231204,000000,44,44.37,44,44.37,573,0
+TY_.US,D,20231205,000000,44.6071,44.6071,44.6071,44.6071,252,0
+TY_.US,D,20231206,000000,44.22,44.7,44.22,44.7,324,0
+TY_.US,D,20231207,000000,44.25,44.65,44.2499,44.65,3479,0
+TY_.US,D,20231208,000000,44.38,44.38,43.7,43.7,1154,0
+TY_.US,D,20231211,000000,44,44.29,44,44.29,786,0
+TY_.US,D,20231212,000000,44,44.0516,44,44.0516,700,0
+TY_.US,D,20231213,000000,44.15,44.65,44.15,44.64,3616,0
+TY_.US,D,20231214,000000,44.07,44.95,44.07,44.5,8939,0
+TY_.US,D,20231215,000000,44.8002,44.98,44.65,44.98,3592,0
+TY_.US,D,20231218,000000,44.6647,44.99,44.6239,44.99,1199,0
+TY_.US,D,20231219,000000,45,45.3,44.25,45.3,3986,0
+TY_.US,D,20231220,000000,45.15,45.73,45.15,45.73,411,0
+TY_.US,D,20231221,000000,45.7,45.7,45.7,45.7,175,0
+TY_.US,D,20231222,000000,45.3429,45.3429,44.5896,45.0959,440,0
+TY_.US,D,20231226,000000,45.38,45.65,45.38,45.65,2291,0
+TY_.US,D,20231227,000000,45.3224,45.72,45.3,45.72,2781,0
+TY_.US,D,20231228,000000,45.74,46.02,45.74,46.02,2280,0
+TY_.US,D,20231229,000000,44.5,46.04,44.5,46.04,1867,0
+TY_.US,D,20240102,000000,46.25,46.34,45.85,46.34,1135,0
+TY_.US,D,20240103,000000,44.9787,46.26,44.9787,46.26,1529,0
+TY_.US,D,20240104,000000,46.34,46.35,46.17,46.2,2046,0
+TY_.US,D,20240105,000000,45.675,45.9112,45.655,45.655,830,0
+TY_.US,D,20240108,000000,46.05,46.05,45.225,45.45,1651,0
+TY_.US,D,20240109,000000,45.5,45.96,45.5,45.95,1440,0
+TY_.US,D,20240110,000000,45.74,45.74,45.53,45.6,1844,0
+TY_.US,D,20240111,000000,45.6,45.7662,45.208,45.208,2522,0
+TY_.US,D,20240112,000000,45.3012,45.95,45.28,45.49,2384,0
+TY_.US,D,20240116,000000,45.47,45.47,45.05,45.05,1709,0
+TY_.US,D,20240117,000000,45,45,44.85,44.85,1209,0
+TY_.US,D,20240118,000000,44.65,44.7615,44.62,44.7501,2932,0
+TY_.US,D,20240119,000000,45.01,45.01,44.9162,44.9162,1500,0
+TY_.US,D,20240122,000000,45,45.007,45,45.007,558,0
+TY_.US,D,20240123,000000,45.0999,45.46,44.8917,45.46,1500,0
+TY_.US,D,20240124,000000,45.4,45.4,45.4,45.4,653,0
+TY_.US,D,20240125,000000,45.39,45.39,45.3146,45.3146,1616,0
+TY_.US,D,20240126,000000,45,45.36,44.85,45.36,1179,0
+TY_.US,D,20240129,000000,45.0871,45.24,45.0871,45.24,276,0
+TY_.US,D,20240131,000000,45.07,45.52,45.0001,45.52,2516,0
+TY_.US,D,20240201,000000,45.496,45.5,45.4701,45.4979,2187,0
+TY_.US,D,20240202,000000,45.47,45.47,44.55,45.29,2040,0
+TY_.US,D,20240205,000000,44.7,44.7,44.7,44.7,118,0
+TY_.US,D,20240207,000000,44.915,45,44.915,45,793,0
+TY_.US,D,20240208,000000,44.8001,45,44.8,44.8,1059,0
+TY_.US,D,20240209,000000,45.08,45.08,44.935,45,1799,0
+TY_.US,D,20240212,000000,44.89,44.9935,44.89,44.9935,706,0
+TY_.US,D,20240213,000000,45,45,44.89,44.89,1101,0
+TY_.US,D,20240214,000000,44.8752,44.88,44.81,44.81,1267,0
+TY_.US,D,20240215,000000,44.8276,44.87,44.8276,44.8699,1485,0
+TY_.US,D,20240216,000000,44.7,45.09,44.7,45.09,600,0
+TY_.US,D,20240220,000000,44.81,44.9,44.81,44.9,531,0
+TY_.US,D,20240221,000000,45.1535,45.1535,45.05,45.05,1061,0
+TY_.US,D,20240222,000000,45.0931,45.0931,44.9401,44.9401,720,0
+TY_.US,D,20240223,000000,45.11,45.11,45.11,45.11,262,0
+TY_.US,D,20240226,000000,45.05,45.25,45.05,45.25,481,0
+TY_.US,D,20240227,000000,45.1751,45.1751,45.055,45.1,1100,0
+TY_.US,D,20240228,000000,45.0476,45.2255,45.0476,45.2255,1202,0
+TY_.US,D,20240229,000000,45,45.33,45,45.33,1642,0
+TY_.US,D,20240301,000000,45.0001,45.0001,45.0001,45.0001,378,0
+TY_.US,D,20240304,000000,45.15,45.15,45.15,45.15,539,0
+TY_.US,D,20240305,000000,45,45,45,45,264,0
+TY_.US,D,20240306,000000,45.28,45.28,45.2001,45.27,1357,0
+TY_.US,D,20240307,000000,45.28,45.36,45.28,45.36,616,0
+TY_.US,D,20240308,000000,45.3,45.3,45.3,45.3,340,0
+TY_.US,D,20240311,000000,45.45,45.45,45.45,45.45,150,0
+TY_.US,D,20240313,000000,45.0401,45.34,45.0401,45.34,1942,0
+TY_.US,D,20240314,000000,45.3,45.81,45.3,45.81,836,0
+TY_.US,D,20240315,000000,45.3,45.3,45.25,45.25,1091,0
+TY_.US,D,20240318,000000,45.4058,45.4058,45.2488,45.2488,356,0
+TY_.US,D,20240319,000000,45.35,45.35,45.35,45.35,383,0
+TY_.US,D,20240320,000000,45.43,45.43,45.43,45.43,795,0
+TY_.US,D,20240321,000000,45.5,45.95,45.5,45.95,1887,0
+TY_.US,D,20240322,000000,45.94,45.96,45.94,45.96,583,0
+TY_.US,D,20240326,000000,46.15,46.15,46.15,46.15,600,0
+TY_.US,D,20240327,000000,46.15,46.15,46.15,46.15,100,0
+TY_.US,D,20240401,000000,46.14,46.14,45.98,45.9801,974,0
+TY_.US,D,20240402,000000,46.18,46.19,45.67,45.67,1489,0
+TY_.US,D,20240403,000000,45.51,45.61,45.51,45.61,331,0
+TY_.US,D,20240404,000000,46,46,46,46,338,0
+TY_.US,D,20240408,000000,45.51,45.51,45.5,45.5,574,0
+TY_.US,D,20240409,000000,45.3237,45.5,45,45,2611,0
+TY_.US,D,20240410,000000,45,45,44.763,44.763,3386,0
+TY_.US,D,20240411,000000,44.84,44.84,44.62,44.84,1046,0
+TY_.US,D,20240412,000000,44.85,44.85,44.84,44.84,413,0
+TY_.US,D,20240415,000000,44.675,44.675,44.55,44.55,299,0
+TY_.US,D,20240416,000000,44.2001,44.2001,44.2001,44.2001,205,0
+TY_.US,D,20240417,000000,44.295,44.5,44.295,44.333,4202,0
+TY_.US,D,20240418,000000,44.6501,44.6501,44.61,44.61,970,0
+TY_.US,D,20240419,000000,44.5563,44.7,44.5,44.7,2396,0
+TY_.US,D,20240422,000000,44.535,44.68,44.5,44.6643,1204,0
+TY_.US,D,20240423,000000,44.68,44.75,44.322,44.75,1697,0
+TY_.US,D,20240424,000000,44.6105,44.75,44.5,44.5,4766,0
+TY_.US,D,20240425,000000,44.2401,44.2674,44.17,44.17,2818,0
+TY_.US,D,20240426,000000,44.4,44.4,44.4,44.4,273,0
+TY_.US,D,20240430,000000,44.1001,44.1201,44.1,44.1001,3448,0
+TY_.US,D,20240502,000000,44.23,44.23,44.07,44.16,2954,0
+TY_.US,D,20240503,000000,44.07,44.07,44.07,44.07,225,0
+TY_.US,D,20240506,000000,44.6,44.6,44.345,44.3572,2993,0
+TY_.US,D,20240507,000000,44.2778,44.4248,44.2778,44.4248,1395,0
+TY_.US,D,20240508,000000,44.1,44.1,44.0694,44.08,3241,0
+TY_.US,D,20240509,000000,44.37,44.4645,44.37,44.4645,449,0
+TY_.US,D,20240510,000000,44.0803,44.289,43.52,44.289,5062,0
+TY_.US,D,20240513,000000,44.2203,44.2899,44.2203,44.2899,1268,0
+TY_.US,D,20240514,000000,43.995,44.1284,43.995,44.1284,863,0
+TY_.US,D,20240515,000000,44.25,44.49,44.045,44.49,2671,0
+TY_.US,D,20240516,000000,44.377,44.48,44.377,44.48,1929,0
+TY_.US,D,20240517,000000,44.49,44.99,44.49,44.99,1440,0
+TY_.US,D,20240521,000000,44.9208,45,44.9208,45,565,0
+TY_.US,D,20240522,000000,45.0272,45.0272,45.0272,45.0272,451,0
+TY_.US,D,20240523,000000,44.99,45,44.99,45,1097,0
+TY_.US,D,20240528,000000,44.29,44.99,44.29,44.99,512,0
+TY_.US,D,20240603,000000,44.99,44.99,44.981,44.99,500,0
+TY_.US,D,20240604,000000,44.99,45,44.99,45,1748,0
+TY_.US,D,20240605,000000,45,45,45,45,310,0
+TY_.US,D,20240606,000000,45,45,45,45,178,0
+TY_.US,D,20240607,000000,45,45,44.844,44.844,650,0
+TY_.US,D,20240610,000000,44.81,44.81,44.81,44.81,336,0
+TY_.US,D,20240611,000000,44.11,45,44.11,45,1067,0
+TY_.US,D,20240612,000000,44.05,44.37,43.97,44.33,706,0
+TY_.US,D,20240613,000000,44.15,44.874,44.15,44.78,1629,0
+TY_.US,D,20240617,000000,45.39,45.39,44.99,45.05,817,0
+TY_.US,D,20240620,000000,45.1,45.1,44.55,45,1485,0
+TY_.US,D,20240621,000000,44.7516,44.7516,44.7516,44.7516,270,0
+TY_.US,D,20240624,000000,45.1,45.2,45.1,45.2,1654,0
+TY_.US,D,20240625,000000,45.2,45.39,45.2,45.39,527,0
+TY_.US,D,20240626,000000,44.85,49,44.85,46.2,3044,0
+TY_.US,D,20240627,000000,46.2,48.95,46.2,46.7,2864,0
+TY_.US,D,20240628,000000,46.85,47.2,46.85,47,539,0
+TY_.US,D,20240701,000000,46.9,47,46.9,47,1024,0
+TY_.US,D,20240702,000000,45.7,46.5,45.7,46.5,1436,0
+TY_.US,D,20240703,000000,46.18,47.17,46,46.6,4200,0
+TY_.US,D,20240705,000000,46.12,47.725,46,47.26,11213,0
+TY_.US,D,20240708,000000,46.4999,47.69,45.745,47.69,3186,0
+TY_.US,D,20240709,000000,47.13,47.13,46.68,46.7,1782,0
+TY_.US,D,20240710,000000,46.8989,46.8989,46.15,46.15,1300,0
+TY_.US,D,20240711,000000,46.27,47.0292,46.27,46.5,646,0
+TY_.US,D,20240712,000000,46.44,46.44,46.44,46.44,543,0
+TY_.US,D,20240718,000000,46.29,46.4,46,46,561,0
+TY_.US,D,20240719,000000,45.97,46.6,45.9,45.9,3721,0
+TY_.US,D,20240722,000000,46,46.1,46,46.1,612,0
+TY_.US,D,20240723,000000,45.53,46.25,45.53,46.25,2071,0
+TY_.US,D,20240724,000000,46.25,46.25,46.25,46.25,568,0
+TY_.US,D,20240726,000000,47.44,47.44,47.44,47.44,146,0
+TY_.US,D,20240730,000000,46,46,45.8,46,1274,0
+TY_.US,D,20240731,000000,46.9999,47,46.9999,47,949,0
+TY_.US,D,20240801,000000,46.89,46.89,46.89,46.89,110,0
+TY_.US,D,20240802,000000,47.0001,47.0001,47,47,743,0
+TY_.US,D,20240808,000000,47.2,47.6715,47.1999,47.5,1877,0
+TY_.US,D,20240809,000000,47.95,47.95,47.25,47.25,777,0
+TY_.US,D,20240812,000000,47,47,47,47,115,0
+TY_.US,D,20240813,000000,47.2,47.2,47.2,47.2,200,0
+TY_.US,D,20240814,000000,47.3,47.3,47,47,205,0
+TY_.US,D,20240815,000000,47,47,47,47,500,0
+TY_.US,D,20240816,000000,47,47.1845,46.95,47.1845,1124,0
+TY_.US,D,20240820,000000,47,47.3,47,47.3,391,0
+TY_.US,D,20240821,000000,47.33,47.33,47.33,47.33,207,0
+TY_.US,D,20240822,000000,47.75,47.75,47.45,47.45,761,0
+TY_.US,D,20240823,000000,47.574,47.66,47.55,47.66,702,0
+TY_.US,D,20240826,000000,47.66,47.75,47.66,47.66,846,0
+TY_.US,D,20240829,000000,47.95,47.95,47.66,47.66,2804,0
+TY_.US,D,20240830,000000,47.5,47.5,47,47.3999,3484,0
+TY_.US,D,20240904,000000,47.05,47.2,47,47,1707,0
+TY_.US,D,20240905,000000,47.17,47.17,47.17,47.17,276,0
+TY_.US,D,20240906,000000,47.66,47.66,47.66,47.66,317,0
+TY_.US,D,20240909,000000,47.66,47.66,47.49,47.5461,1134,0
+TY_.US,D,20240912,000000,48.15,48.7,48.02,48.7,786,0
+TY_.US,D,20240913,000000,48.2,48.25,48.14,48.15,810,0
+TY_.US,D,20240916,000000,47.8683,48.45,47.8683,48.3018,1893,0
+TY_.US,D,20240917,000000,48.45,48.6,48.45,48.55,2775,0
+TY_.US,D,20240919,000000,48.5,48.976,48.02,48.02,2724,0
+TY_.US,D,20240920,000000,48.11,48.11,48.02,48.02,1037,0
+TY_.US,D,20240923,000000,48.01,48.25,48,48,1927,0
+TY_.US,D,20240926,000000,48.2688,48.2688,48.25,48.25,1353,0
+TY_.US,D,20240930,000000,48.986,49.16,48,48,1653,0
+TY_.US,D,20241001,000000,48.4688,48.94,48.4688,48.94,947,0
+TY_.US,D,20241002,000000,48.5,48.772,48.1,48.1,2904,0
+TY_.US,D,20241003,000000,48.34,48.34,48.3,48.3,521,0
+TY_.US,D,20241007,000000,48.65,48.65,48,48,710,0
+TY_.US,D,20241008,000000,48,48,48,48,216,0
+TY_.US,D,20241009,000000,48.04,48.04,48,48,880,0
+TY_.US,D,20241010,000000,48.1,48.1,48,48,1554,0
+TY_.US,D,20241011,000000,47.5001,47.5001,47.5001,47.5001,265,0
+TY_.US,D,20241016,000000,48.27,48.27,47.5,47.5,4178,0
+TY_.US,D,20241017,000000,47.5,47.5,47.5,47.5,335,0
+TY_.US,D,20241022,000000,47.5,47.54,47.5,47.52,973,0
+TY_.US,D,20241023,000000,47.5,47.7313,47.5,47.7313,876,0
+TY_.US,D,20241024,000000,47.665,47.665,47.6,47.6,588,0
+TY_.US,D,20241025,000000,47.6,47.6092,47.5,47.5,2473,0
+TY_.US,D,20241028,000000,47.5,47.5,47.5,47.5,730,0
+TY_.US,D,20241029,000000,47,47.55,47,47.55,548,0
+TY_.US,D,20241104,000000,47,47,46.754,46.754,1153,0
+TY_.US,D,20241106,000000,46.3,46.3,46.27,46.27,621,0
+TY_.US,D,20241107,000000,46.35,46.35,46.35,46.35,760,0
+TY_.US,D,20241108,000000,46.3334,46.35,46.3116,46.3142,1432,0
+TY_.US,D,20241113,000000,46.89,46.89,46.89,46.89,112,0
+TY_.US,D,20241114,000000,46.3808,46.3808,46.3808,46.3808,510,0
+TY_.US,D,20241118,000000,46.5999,46.6,46.5999,46.5999,659,0
+TY_.US,D,20241119,000000,46.23,46.23,46.2,46.2,436,0
+TY_.US,D,20241121,000000,46.2,46.24,46.2,46.24,1726,0
+TY_.US,D,20241122,000000,46.21,46.2361,45.45,45.45,2947,0
+TY_.US,D,20241125,000000,46.7,46.7,45.4534,45.773,1071,0
+TY_.US,D,20241127,000000,46.205,46.205,46.205,46.205,110,0
+TY_.US,D,20241202,000000,46.3,46.3,46.3,46.3,155,0
+TY_.US,D,20241203,000000,46.4425,46.4425,46.16,46.19,1164,0
+TY_.US,D,20241204,000000,46,46.264,46,46.264,484,0
+TY_.US,D,20241205,000000,45.5,45.5,45.5,45.5,380,0
+TY_.US,D,20241206,000000,45.75,45.9118,45.75,45.9118,782,0
+TY_.US,D,20241209,000000,46,46,44.36,45.6,3442,0
+TY_.US,D,20241210,000000,45.25,45.25,45.2,45.2,592,0
+TY_.US,D,20241211,000000,46.044,46.044,46.044,46.044,1104,0
+TY_.US,D,20241212,000000,45.5034,45.96,45.5034,45.5034,726,0
+TY_.US,D,20241216,000000,45.69,45.98,45.5,45.7,1392,0
+TY_.US,D,20241217,000000,45.7,45.7,44.33,45.7,2631,0
+TY_.US,D,20241218,000000,45.7,45.7001,45.7,45.7001,405,0
+TY_.US,D,20241223,000000,44.76,45.445,44.76,45.445,1378,0
+TY_.US,D,20241224,000000,44.99,45,44.81,45,1118,0
+TY_.US,D,20241231,000000,44.34,44.95,44.34,44.72,2359,0
+TY_.US,D,20250102,000000,45.82,45.8499,45.32,45.8499,822,0
+TY_.US,D,20250106,000000,45.246,45.246,45.08,45.246,1362,0
+TY_.US,D,20250107,000000,45.4936,45.8,45.4936,45.63,1632,0
+TY_.US,D,20250108,000000,45.63,45.745,45.63,45.745,859,0
+TY_.US,D,20250110,000000,45,45.625,45,45.0001,3117,0
+TY_.US,D,20250113,000000,45.144,45.39,45,45.39,431,0
+TY_.US,D,20250114,000000,45.1544,45.1544,44.8208,44.95,1074,0
+TY_.US,D,20250115,000000,45.1581,45.1581,45.1581,45.1581,216,0
+TY_.US,D,20250116,000000,45.2651,45.2651,44.45,45.2651,402,0
+TY_.US,D,20250117,000000,45.3286,45.3286,44.95,44.95,671,0
+TY_.US,D,20250121,000000,44.95,45.095,44.51,45.095,1251,0
+TY_.US,D,20250122,000000,45.38,45.39,45.17,45.17,597,0
+TY_.US,D,20250124,000000,45.38,45.38,45.38,45.38,207,0
+TY_.US,D,20250127,000000,44.95,45.2299,44.945,45.2299,866,0
+TY_.US,D,20250130,000000,44.95,44.99,44.95,44.99,1873,0
+TY_.US,D,20250203,000000,44.95,44.95,44.95,44.95,723,0
+TY_.US,D,20250204,000000,46.3,46.3,45.01,45.0101,432,0
+TY_.US,D,20250205,000000,45.25,45.25,44.65,45.25,413,0
+TY_.US,D,20250206,000000,44.995,45.01,44.75,45.01,1866,0
+TY_.US,D,20250207,000000,45,45,44.77,44.95,1521,0
+TY_.US,D,20250210,000000,45,45,44.975,45,878,0
+TY_.US,D,20250214,000000,46.39,46.39,44.9501,44.9501,1692,0
+TY_.US,D,20250218,000000,44.95,45.05,44.95,45.0175,2811,0
+TY_.US,D,20250219,000000,45.25,45.3274,45.25,45.3274,506,0
+TY_.US,D,20250226,000000,45.3091,45.3091,45.3091,45.3091,220,0
+TY_.US,D,20250303,000000,45.3456,45.3456,45.21,45.21,806,0
+TY_.US,D,20250304,000000,45.2377,45.3524,45.2377,45.3524,1150,0
+TY_.US,D,20250307,000000,45.11,45.11,44.91,45.01,348,0
+TY_.US,D,20250310,000000,45.13,45.178,45.01,45.01,685,0
+TY_.US,D,20250311,000000,44.9949,44.9949,44.9949,44.9949,194,0
+TY_.US,D,20250312,000000,44.95,44.95,44.95,44.95,347,0
+TY_.US,D,20250314,000000,45.39,45.9,45.25,45.25,2572,0
+TY_.US,D,20250317,000000,45.92,45.92,45.68,45.68,429,0
+TY_.US,D,20250318,000000,45.2,45.2,44.32,44.33,1470,0
+TY_.US,D,20250319,000000,44.813,45,44.33,44.91,1121,0
+TY_.US,D,20250327,000000,44.8411,44.8411,44.8411,44.8411,773,0
+TY_.US,D,20250328,000000,44.75,44.75,44.75,44.75,546,0
+TY_.US,D,20250401,000000,46.2799,46.2799,45.11,45.11,1793,0
+TY_.US,D,20250403,000000,45,45.61,45,45,482,0
+TY_.US,D,20250404,000000,44.8196,44.8196,44.8196,44.8196,279,0
+TY_.US,D,20250407,000000,44.8258,44.8401,44.8258,44.8401,266,0
+TY_.US,D,20250408,000000,44.52,45.725,44.5,45.2472,3843,0
+TY_.US,D,20250410,000000,45.5,45.5,45.5,45.5,233,0
+TY_.US,D,20250411,000000,44.8336,45.4386,44.05,45.0084,2679,0
+TY_.US,D,20250422,000000,43.63,43.63,43.55,43.55,753,0
+TY_.US,D,20250424,000000,44.09,44.09,43.8,44.04,598,0
+TY_.US,D,20250425,000000,43.95,43.95,43.95,43.95,471,0
+TY_.US,D,20250429,000000,44.45,44.45,44.45,44.45,117,0
+TY_.US,D,20250501,000000,44.25,44.98,44.25,44.25,1286,0
+TY_.US,D,20250502,000000,43.8,43.8,43.8,43.8,103,0
+TY_.US,D,20250506,000000,44.0809,44.0809,44.0809,44.0809,350,0
+TY_.US,D,20250507,000000,45.15,45.15,43.875,44.3701,4633,0
+TY_.US,D,20250508,000000,44.25,44.25,44.25,44.25,264,0
+TY_.US,D,20250509,000000,44.2335,44.2335,44,44.0001,1122,0
+TY_.US,D,20250512,000000,44.47,44.5,44.05,44.5,931,0
+TY_.US,D,20250513,000000,44,44,43.8,43.8,4063,0
+TY_.US,D,20250514,000000,44.25,44.25,44.25,44.25,103,0
+TY_.US,D,20250515,000000,43.75,43.75,43.75,43.75,840,0
+TY_.US,D,20250516,000000,43.76,43.99,43.76,43.875,1505,0
+TY_.US,D,20250519,000000,43.98,43.98,43.98,43.98,494,0
+TY_.US,D,20250521,000000,43.7883,44,43.7883,44,425,0
+TY_.US,D,20250522,000000,43.75,43.75,43.75,43.75,281,0
+TY_.US,D,20250523,000000,44.5,44.5,44.5,44.5,103,0
+TY_.US,D,20250527,000000,44.5,44.9553,44.5,44.9553,546,0
+TY_.US,D,20250528,000000,44.96,44.96,44.96,44.96,118,0
+TY_.US,D,20250602,000000,44.375,44.5,44.375,44.5,263,0
+TY_.US,D,20250604,000000,43.8,43.85,43.75,43.75,1091,0
+TY_.US,D,20250605,000000,43.85,43.9518,43.76,43.9518,1548,0
+TY_.US,D,20250609,000000,44.3,44.31,44.3,44.3,481,0
+TY_.US,D,20250610,000000,44.5,44.5,44.5,44.5,251,0
+TY_.US,D,20250613,000000,44.4,44.45,44.4,44.45,312,0
+TY_.US,D,20250616,000000,43.13,43.71,43.13,43.71,500,0
+TY_.US,D,20250618,000000,44.296,44.296,44.2,44.2,339,0
+TY_.US,D,20250625,000000,44.3099,44.3099,44.005,44.295,773,0
+TY_.US,D,20250630,000000,44.505,44.71,44.505,44.505,413,0
+TY_.US,D,20250701,000000,44.89,44.9999,44.41,44.41,1396,0
+TY_.US,D,20250708,000000,44.1,44.1,43.12,43.12,829,0
+TY_.US,D,20250710,000000,43.8,43.85,43.7,43.7,1252,0
+TY_.US,D,20250714,000000,43.7,43.7,43.7,43.7,537,0
+TY_.US,D,20250715,000000,44.369,44.369,43.72,44.369,1033,0
+TY_.US,D,20250717,000000,44,44,44,44,318,0
+TY_.US,D,20250718,000000,44.4223,44.4223,44.4223,44.4223,185,0
+TY_.US,D,20250722,000000,44.4,44.4,44.4,44.4,201,0
+TY_.US,D,20250723,000000,43.56,44.4628,43.56,44.3889,575,0
+TY_.US,D,20250725,000000,44.2425,44.2425,44.2425,44.2425,598,0
+TY_.US,D,20250728,000000,43.52,43.52,43.52,43.52,368,0
+TY_.US,D,20250801,000000,44.4,44.4,44.4,44.4,265,0
+TY_.US,D,20250806,000000,44.4,44.4,44.4,44.4,238,0
+TY_.US,D,20250808,000000,44.73,44.73,43.87,44.4,354,0
+TY_.US,D,20250812,000000,43.75,43.85,43.54,43.85,1525,0
+TY_.US,D,20250814,000000,44.1536,44.1536,44.1536,44.1536,353,0
+TY_.US,D,20250815,000000,44.4,44.575,44.4,44.575,371,0
+TY_.US,D,20250818,000000,44.4392,44.4392,44.4392,44.4392,153,0
+TY_.US,D,20250819,000000,44.7,44.7,44.7,44.7,208,0
+TY_.US,D,20250821,000000,44.7,44.7,44.7,44.7,160,0
+TY_.US,D,20250822,000000,44.826,44.84,44.826,44.84,1027,0
+TY_.US,D,20250825,000000,44.75,44.75,44.75,44.75,393,0
+TY_.US,D,20250826,000000,44.9709,44.9715,44.9709,44.9715,455,0
+TY_.US,D,20250827,000000,44.99,44.99,44.99,44.99,209,0
+TY_.US,D,20250903,000000,44.75,45,44.7,44.7,1473,0
+TY_.US,D,20250905,000000,44.15,44.15,43.75,44,9213,0
+TY_.US,D,20250908,000000,44.05,44.556,44.01,44.5,1583,0
+TY_.US,D,20250909,000000,44.75,44.75,44.1,44.75,1265,0
+TY_.US,D,20250910,000000,44.7,44.7,44.05,44.7,416,0
+TY_.US,D,20250911,000000,44.9,44.9,44.9,44.9,750,0
+TY_.US,D,20250912,000000,44.3112,44.625,44.3112,44.625,383,0
+TY_.US,D,20250915,000000,44.97,45,44.97,45,859,0
+TY_.US,D,20250918,000000,45.425,45.425,45.425,45.425,126,0
+TY_.US,D,20250923,000000,45.1715,45.1715,45.1715,45.1715,373,0
+TY_.US,D,20250925,000000,45.2,45.2,45.15,45.15,578,0
+TY_.US,D,20250930,000000,44.89,45.0788,44.89,45.0788,583,0
+TY_.US,D,20251001,000000,45.48,45.48,45,45.42,689,0
+TY_.US,D,20251002,000000,45,45,45,45,124,0
+TY_.US,D,20251003,000000,45.3,45.89,44.28,45.1766,1165,0
+TY_.US,D,20251008,000000,44.41,45.46,44.27,45,880,0
+TY_.US,D,20251009,000000,45,45,45,45,113,0
+TY_.US,D,20251013,000000,44.21,44.77,44.15,44.5,1875,0
+TY_.US,D,20251015,000000,44.9112,44.9112,44.9112,44.9112,104,0
+TY_.US,D,20251016,000000,44,45.05,43.8,44.505,1553,0
+TY_.US,D,20251021,000000,45.07,45.248,45.07,45.248,1189,0
+TY_.US,D,20251022,000000,45.51,45.6,45.44,45.52,1116,0
+TY_.US,D,20251023,000000,45.48,45.7799,45.15,45.15,862,0
+TY_.US,D,20251024,000000,45.3,45.5537,45.3,45.3,597,0
+TY_.US,D,20251028,000000,45.65,45.6501,45.25,45.25,966,0
+TY_.US,D,20251029,000000,45.2799,45.2799,45.25,45.25,1398,0
+TY_.US,D,20251030,000000,45.1,45.87,45.1,45.87,490,0
+TY_.US,D,20251106,000000,45.01,45.01,45.01,45.01,231,0
+TY_.US,D,20251107,000000,45.4314,45.4314,45,45.0101,1203,0
+TY_.US,D,20251111,000000,45.06,45.2,45.06,45.2,499,0
+TY_.US,D,20251112,000000,45.29,45.29,44.9,44.9,1741,0
+TY_.US,D,20251113,000000,44.8796,45,44.8796,45,1538,0
+TY_.US,D,20251114,000000,45,45,44.65,45,624,0
+TY_.US,D,20251118,000000,45,45,44.9593,44.9593,460,0
+TY_.US,D,20251120,000000,44.55,44.6722,44.51,44.51,2393,0
+TY_.US,D,20251121,000000,45.05,45.05,45.05,45.05,403,0
+TY_.US,D,20251126,000000,45.05,45.05,44.9,44.9,405,0
+TY_.US,D,20251203,000000,45,45.3,45,45.2222,981,0
+TY_.US,D,20251205,000000,44.68,44.68,44.68,44.68,168,0
+TY_.US,D,20251208,000000,45.0625,45.3066,45,45.3066,1298,0
+TY_.US,D,20251209,000000,45,45.09,45,45.08,498,0
+TY_.US,D,20251212,000000,44.64,44.6401,44.505,44.505,1403,0
+TY_.US,D,20251216,000000,44.7229,44.7229,44.27,44.7229,1040,0
+TY_.US,D,20251217,000000,44.33,44.33,43.77,43.77,3662,0
+TY_.US,D,20251218,000000,44.7,44.7,43.76,43.7601,1689,0
+TY_.US,D,20251219,000000,44.44,44.44,43.8201,43.8201,1014,0
+TY_.US,D,20251222,000000,43.91,44.26,43.9,44.173,3635,0
+TY_.US,D,20251223,000000,44.27,44.27,44.02,44.0316,914,0
+TY_.US,D,20251224,000000,44.25,44.25,44.25,44.25,225,0
+TY_.US,D,20251226,000000,44.0542,44.0542,44.0542,44.0542,253,0
+TY_.US,D,20251229,000000,44.1419,44.24,43.8202,43.85,3690,0
+TY_.US,D,20251230,000000,44,44.0001,43.78,43.9,3760,0
+TY_.US,D,20251231,000000,44,44,43.76,43.8496,1713,0
+TY_.US,D,20260102,000000,44,44.066,43.78,44.066,935,0
+TY_.US,D,20260106,000000,44.3,44.3,44.2757,44.2757,609,0
+TY_.US,D,20260107,000000,44.49,44.49,44.12,44.12,528,0
+TY_.US,D,20260109,000000,44.49,44.49,44.47,44.49,1168,0
+TY_.US,D,20260112,000000,44.444,44.444,44.444,44.444,275,0
+TY_.US,D,20260113,000000,44.48,44.5,44.48,44.4807,501,0
+TY_.US,D,20260114,000000,44.3943,44.3943,44.3943,44.3943,129,0
+TY_.US,D,20260115,000000,44.4,44.4,44.4,44.4,103,0
+TY_.US,D,20260116,000000,44.42,44.42,44.39,44.4006,761,0
+TY_.US,D,20260120,000000,44.71,44.71,44.39,44.6198,1098,0
+TY_.US,D,20260126,000000,44.62,44.6406,44.4301,44.4301,487,0
+TY_.US,D,20260128,000000,44.66,44.79,44.66,44.79,351,0
+TY_.US,D,20260202,000000,44.8,44.87,44.6401,44.6401,1944,0
+TY_.US,D,20260203,000000,44.61,44.61,44.15,44.15,1617,0
+TY_.US,D,20260206,000000,44,44.28,43.55,44.28,3500,0
+TY_.US,D,20260209,000000,44.11,44.29,44.11,44.2899,542,0
+TY_.US,D,20260212,000000,44.1,44.19,44.1,44.19,2017,0
+TY_.US,D,20260213,000000,44.25,44.28,44.25,44.28,304,0
+TY_.US,D,20260217,000000,44.4,44.5542,44.4,44.5542,272,0
diff --git a/daily/us/nyse stocks/2/ue.us.txt b/daily/us/nyse stocks/2/ue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aef4c61a69e14e6d6bdab033ae206b45781592f9
--- /dev/null
+++ b/daily/us/nyse stocks/2/ue.us.txt	
@@ -0,0 +1,2787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UE.US,D,20150121,000000,17.1977,17.5283,17.1183,17.4517,2346810.5746256,0
+UE.US,D,20150122,000000,17.5933,18.5258,17.4808,18.0159,2558893.1311586,0
+UE.US,D,20150123,000000,17.76,17.8172,17.2705,17.4178,8861517.8904024,0
+UE.US,D,20150126,000000,17.3489,18.0527,17.3335,17.4236,3212192.8667808,0
+UE.US,D,20150127,000000,17.2937,17.7076,16.305,17.2113,4139660.6078661,0
+UE.US,D,20150128,000000,16.8896,17.8898,16.8779,16.9768,2549678.4748744,0
+UE.US,D,20150129,000000,16.8896,17.7154,16.8081,17.5855,1836155.4101823,0
+UE.US,D,20150130,000000,17.4605,17.6805,17.2327,17.3335,1136463.6147249,0
+UE.US,D,20150202,000000,17.0378,17.4178,16.8973,17.2549,1964806.7438064,0
+UE.US,D,20150203,000000,17.3402,17.5535,17.0427,17.5535,1263655.1701759,0
+UE.US,D,20150204,000000,17.286,17.6427,17.1929,17.4973,1509654.0993019,0
+UE.US,D,20150205,000000,17.5283,17.949,17.2937,17.9199,1447458.2643191,0
+UE.US,D,20150206,000000,17.8259,18.1322,17.5612,17.6427,814728.50537082,0
+UE.US,D,20150209,000000,17.6853,17.9423,17.3218,17.5458,640627.00411801,0
+UE.US,D,20150210,000000,17.5283,17.7871,17.4275,17.7367,618475.51511937,0
+UE.US,D,20150211,000000,17.6805,17.8851,17.5283,17.665,374043.65528309,0
+UE.US,D,20150212,000000,17.665,17.7735,17.5118,17.7367,1242906.718856,0
+UE.US,D,20150213,000000,17.8395,18.2146,17.6136,17.8694,975213.31962226,0
+UE.US,D,20150217,000000,17.9714,18.1893,17.5351,17.5535,441240.90693248,0
+UE.US,D,20150218,000000,17.6281,17.7319,17.5206,17.6214,686748.77287091,0
+UE.US,D,20150219,000000,17.4449,17.8851,17.4449,17.6069,935273.16981868,0
+UE.US,D,20150220,000000,17.5206,17.8694,17.4973,17.635,669308.80819497,0
+UE.US,D,20150223,000000,17.7076,17.9848,17.5351,17.635,905915.63803616,0
+UE.US,D,20150224,000000,17.6989,17.8483,17.3576,17.4663,1072261.2295325,0
+UE.US,D,20150225,000000,17.4663,17.5933,17.3887,17.4178,819799.04227601,0
+UE.US,D,20150226,000000,17.4663,17.6281,17.38,17.4362,1870271.9219738,0
+UE.US,D,20150227,000000,17.3646,17.5758,17.1687,17.4808,837114.17786437,0
+UE.US,D,20150302,000000,17.4362,17.599,17.3646,17.5283,1004183.9843978,0
+UE.US,D,20150303,000000,17.3974,17.4605,17.1977,17.4121,1013489.425473,0
+UE.US,D,20150304,000000,17.2026,17.3887,17.0378,17.2278,1322836.53744,0
+UE.US,D,20150305,000000,17.2705,17.6069,17.2414,17.4605,332899.57535369,0
+UE.US,D,20150306,000000,17.4178,17.4517,17.0882,17.1842,1198361.3042009,0
+UE.US,D,20150309,000000,17.2783,17.6805,17.031,17.6069,749473.84191929,0
+UE.US,D,20150310,000000,17.5206,18.0731,17.2327,17.4178,1210684.3079309,0
+UE.US,D,20150311,000000,17.4121,17.635,17.286,17.3218,652518.78009078,0
+UE.US,D,20150312,000000,17.3576,17.822,17.3024,17.3655,406404.30668534,0
+UE.US,D,20150313,000000,17.4178,17.5428,17.3218,17.3733,563780.77349116,0
+UE.US,D,20150316,000000,17.3576,17.5787,17.2618,17.2773,551152.40273703,0
+UE.US,D,20150317,000000,17.2618,17.5632,17.1581,17.3141,496159.51560208,0
+UE.US,D,20150318,000000,17.3733,17.9538,17.2937,17.6311,530107.86920111,0
+UE.US,D,20150319,000000,17.4285,17.6882,17.3277,17.5875,695084.46731527,0
+UE.US,D,20150320,000000,17.6087,17.8152,17.4827,17.5632,1960059.1118964,0
+UE.US,D,20150323,000000,17.6311,18.0508,17.5545,17.7998,861695.19166703,0
+UE.US,D,20150324,000000,17.7193,18.0275,17.6882,17.9092,344756.27538449,0
+UE.US,D,20150325,000000,17.9538,18.0372,17.4061,17.4449,364990.96731907,0
+UE.US,D,20150326,000000,17.4827,17.7105,17.4178,17.6824,777777.03215204,0
+UE.US,D,20150327,000000,17.6243,17.8811,17.3489,17.4178,726995.32134404,0
+UE.US,D,20150330,000000,17.5477,17.6514,17.3887,17.5138,323711.74184857,0
+UE.US,D,20150331,000000,17.6378,17.6378,17.3974,17.4536,1100401.4197996,0
+UE.US,D,20150401,000000,17.3887,17.5545,17.3402,17.4536,734871.93360674,0
+UE.US,D,20150402,000000,17.4178,17.5293,17.3024,17.4121,474841.59604786,0
+UE.US,D,20150406,000000,17.3218,17.7105,17.3218,17.6882,1399673.4832587,0
+UE.US,D,20150407,000000,17.6514,17.8879,17.4682,17.5545,388454.70920549,0
+UE.US,D,20150408,000000,17.5351,17.7416,17.4449,17.6311,319772.91989455,0
+UE.US,D,20150409,000000,17.6776,17.728,17.2026,17.4536,432469.85814957,0
+UE.US,D,20150410,000000,17.4536,17.8443,17.4449,17.6679,509734.93678936,0
+UE.US,D,20150413,000000,17.602,17.7774,17.5206,17.5206,1168702.5319757,0
+UE.US,D,20150414,000000,17.5632,17.6882,17.4061,17.6166,162265.43412904,0
+UE.US,D,20150415,000000,17.5952,17.7998,17.4121,17.4682,362801.81588208,0
+UE.US,D,20150416,000000,17.4178,17.4614,17.1367,17.3974,237632.2853211,0
+UE.US,D,20150417,000000,17.3141,17.4449,17.2404,17.3576,152756.75891944,0
+UE.US,D,20150420,000000,17.4061,17.4061,17.2317,17.3141,520550.70665997,0
+UE.US,D,20150421,000000,17.3277,17.4236,17.2539,17.3733,197565.24313922,0
+UE.US,D,20150422,000000,17.3402,17.3733,17.1668,17.3576,352645.26739142,0
+UE.US,D,20150423,000000,17.3335,17.4178,17.1977,17.3024,161584.54819671,0
+UE.US,D,20150424,000000,17.2773,17.4236,17.2104,17.2317,130218.4029138,0
+UE.US,D,20150427,000000,17.2268,17.2695,17.0621,17.1367,292073.24219273,0
+UE.US,D,20150428,000000,17.0999,17.2191,16.9021,17.1096,359691.40514573,0
+UE.US,D,20150429,000000,17.0427,17.1163,16.7974,16.8846,829515.07820137,0
+UE.US,D,20150430,000000,16.7693,16.874,16.4882,16.6657,405998.87006201,0
+UE.US,D,20150501,000000,16.6433,16.7771,16.4223,16.5707,839695.35453513,0
+UE.US,D,20150504,000000,16.5978,16.7974,16.4969,16.5493,280123.69408024,0
+UE.US,D,20150505,000000,16.4688,16.5115,16.0626,16.1596,407220.3381588,0
+UE.US,D,20150506,000000,16.1713,16.2178,15.9086,16.1208,894756.33026332,0
+UE.US,D,20150507,000000,16.0335,16.556,16.0335,16.177,1302211.8835625,0
+UE.US,D,20150508,000000,16.3729,16.5794,16.2478,16.2759,674580.51594381,0
+UE.US,D,20150511,000000,16.4824,16.5493,15.8262,16.0268,1347668.2410632,0
+UE.US,D,20150512,000000,16.082,16.21,15.9037,16.0472,648648.04672999,0
+UE.US,D,20150513,000000,16.0335,16.2478,15.9037,15.9348,780764.67709151,0
+UE.US,D,20150514,000000,16.1064,16.2478,15.9415,16.1858,533501.98240927,0
+UE.US,D,20150515,000000,16.2478,16.4223,16.1858,16.3119,1384180.2333621,0
+UE.US,D,20150518,000000,16.2478,16.4379,16.1713,16.3351,540330.44299431,0
+UE.US,D,20150519,000000,16.3351,16.4078,16.2013,16.3418,1019881.5000741,0
+UE.US,D,20150520,000000,16.3283,16.4601,16.2759,16.3564,257312.98370165,0
+UE.US,D,20150521,000000,16.3119,16.3806,16.2013,16.2895,472127.33712669,0
+UE.US,D,20150522,000000,16.2963,16.4688,16.1858,16.2895,850829.90281952,0
+UE.US,D,20150526,000000,16.2178,16.3119,16.1141,16.1858,897607.79801631,0
+UE.US,D,20150527,000000,16.1713,16.2963,16.1451,16.2759,751026.46817409,0
+UE.US,D,20150528,000000,16.2527,16.3283,16.1208,16.1936,523260.83899973,0
+UE.US,D,20150529,000000,16.1713,16.2682,15.7894,15.9086,1546321.8700489,0
+UE.US,D,20150601,000000,15.9348,16.1373,15.8136,16.0626,637783.78952784,0
+UE.US,D,20150602,000000,15.99,16.1373,15.8853,16.1141,419940.52534925,0
+UE.US,D,20150603,000000,16.0626,16.1305,15.99,16.0686,650140.83755437,0
+UE.US,D,20150604,000000,16.0094,16.1936,15.9298,16.1451,585234.87023182,0
+UE.US,D,20150605,000000,16.0549,16.1519,15.8465,16.1141,704862.40196175,0
+UE.US,D,20150608,000000,15.9163,16.2401,15.8785,16.177,445375.74150339,0
+UE.US,D,20150609,000000,16.1305,16.2236,16.0036,16.0405,357437.26005156,0
+UE.US,D,20150610,000000,16.0549,16.303,16.0549,16.2682,447684.56380121,0
+UE.US,D,20150611,000000,16.2963,16.4533,16.2614,16.4533,383301.64067214,0
+UE.US,D,20150612,000000,16.6841,16.7005,16.4155,16.6754,415640.62752202,0
+UE.US,D,20150615,000000,16.5822,16.7509,16.2527,16.3661,532707.61548821,0
+UE.US,D,20150616,000000,16.336,16.4446,16.2236,16.3127,921170.57785652,0
+UE.US,D,20150617,000000,16.3952,16.6249,16.2614,16.5822,408377.84424377,0
+UE.US,D,20150618,000000,16.6326,16.8168,16.6182,16.7819,406226.8636848,0
+UE.US,D,20150619,000000,16.8837,16.9515,16.5938,16.6473,1673874.501373,0
+UE.US,D,20150622,000000,16.809,16.9875,16.5513,16.557,667936.71987677,0
+UE.US,D,20150623,000000,16.5513,16.6637,16.336,16.6103,812431.03117186,0
+UE.US,D,20150624,000000,16.6182,16.7005,16.3293,16.3738,522210.62403137,0
+UE.US,D,20150625,000000,16.4019,16.4019,16.1586,16.1926,768718.15431593,0
+UE.US,D,20150626,000000,16.1848,16.1848,15.9551,16.0074,7475521.9612208,0
+UE.US,D,20150629,000000,16.0238,16.432,15.5344,15.5421,1219750.4072845,0
+UE.US,D,20150630,000000,15.6071,15.6226,15.325,15.4511,1138581.5826326,0
+UE.US,D,20150701,000000,15.4879,15.548,15.2988,15.5257,893452.33053836,0
+UE.US,D,20150702,000000,15.5926,15.7855,15.4665,15.5926,700900.88380998,0
+UE.US,D,20150706,000000,15.548,15.6652,15.4307,15.5926,603348.49932265,0
+UE.US,D,20150707,000000,15.6226,15.8378,15.518,15.7932,449958.31015707,0
+UE.US,D,20150708,000000,15.7564,15.8087,15.6149,15.642,712204.62193209,0
+UE.US,D,20150709,000000,15.7932,15.8223,15.6003,15.6226,492474.47840465,0
+UE.US,D,20150710,000000,15.7399,15.8902,15.6003,15.7709,557327.83181425,0
+UE.US,D,20150713,000000,15.8815,15.9551,15.7564,15.8989,532840.69773862,0
+UE.US,D,20150714,000000,15.8514,16.0017,15.7999,15.9395,544079.44220357,0
+UE.US,D,20150715,000000,15.9395,16.0238,15.7999,15.9639,517808.59331429,0
+UE.US,D,20150716,000000,16.0151,16.1286,15.8989,16.0017,524633.95896328,0
+UE.US,D,20150717,000000,15.9939,16.0676,15.8378,16.0395,805048.57703279,0
+UE.US,D,20150720,000000,16.0238,16.0452,15.83,15.9474,334503.78387609,0
+UE.US,D,20150721,000000,15.9124,16.0238,15.8581,15.8989,455607.60010475,0
+UE.US,D,20150722,000000,15.8659,16.0616,15.8378,15.9328,463275.82000633,0
+UE.US,D,20150723,000000,15.9066,15.9716,15.5257,15.642,328451.12059577,0
+UE.US,D,20150724,000000,15.5848,15.6555,15.422,15.4665,377027.17364114,0
+UE.US,D,20150727,000000,15.5674,15.9551,15.5674,15.926,747725.20304761,0
+UE.US,D,20150728,000000,15.9783,15.9783,15.6982,15.8902,903408.73983074,0
+UE.US,D,20150729,000000,15.8378,16.0238,15.7709,15.9328,399897.71945014,0
+UE.US,D,20150730,000000,15.8815,15.987,15.7564,15.9328,528668.72393504,0
+UE.US,D,20150731,000000,15.987,16.0452,15.8902,15.9551,1112641.8919013,0
+UE.US,D,20150803,000000,15.9474,16.0957,15.9124,16.081,410711.42603004,0
+UE.US,D,20150804,000000,16.0753,16.2614,15.9474,16.081,699419.44108447,0
+UE.US,D,20150805,000000,16.1354,16.1703,15.9202,16.0753,982660.76741852,0
+UE.US,D,20150806,000000,16.0676,16.3127,15.7709,16.303,1676958.0893302,0
+UE.US,D,20150807,000000,16.2178,16.6637,16.0957,16.557,1019528.6773638,0
+UE.US,D,20150810,000000,16.6249,16.7431,16.2401,16.2895,1033387.8010228,0
+UE.US,D,20150811,000000,16.2323,16.6569,16.1441,16.6182,593933.70384009,0
+UE.US,D,20150812,000000,16.5881,16.7286,16.4088,16.7063,798992.8188164,0
+UE.US,D,20150813,000000,16.6569,16.937,16.5269,16.9002,640349.49151832,0
+UE.US,D,20150814,000000,16.8633,16.9224,16.6841,16.8633,1043345.2419606,0
+UE.US,D,20150817,000000,16.8324,17.1977,16.7286,17.1377,877978.68190336,0
+UE.US,D,20150818,000000,17.0775,17.1755,16.7906,17.0427,640891.10532814,0
+UE.US,D,20150819,000000,16.9448,17.035,16.8168,16.937,656631.9501093,0
+UE.US,D,20150820,000000,16.8324,16.9137,16.6384,16.6754,709649.23639514,0
+UE.US,D,20150821,000000,16.4533,16.6841,16.3428,16.3428,708033.67977386,0
+UE.US,D,20150824,000000,15.8378,16.1509,15.422,15.4802,981083.38167528,0
+UE.US,D,20150825,000000,15.7999,15.8581,15.1176,15.1312,1033387.8010228,0
+UE.US,D,20150826,000000,15.39,15.6905,15.1825,15.6313,788363.7767545,0
+UE.US,D,20150827,000000,15.7176,15.9716,15.5344,15.9328,1195125.0327316,0
+UE.US,D,20150828,000000,15.9124,16.0616,15.7855,15.8514,2573918.0140654,0
+UE.US,D,20150831,000000,15.7999,15.8514,15.4733,15.5421,995580.06216191,0
+UE.US,D,20150901,000000,15.2854,15.4733,15.0207,15.0643,607119.1630843,0
+UE.US,D,20150902,000000,15.2582,15.3812,15.0711,15.2727,580337.64974577,0
+UE.US,D,20150903,000000,15.267,15.548,15.0711,15.4045,874343.16368284,0
+UE.US,D,20150904,000000,15.2203,15.2203,14.8423,14.9518,672374.85818118,0
+UE.US,D,20150908,000000,15.0478,15.2436,14.9305,15.1457,1045636.5262875,0
+UE.US,D,20150909,000000,15.2794,15.3618,14.9674,15.0003,948888.82517469,0
+UE.US,D,20150910,000000,14.9674,15.2292,14.8636,14.9819,778887.08255082,0
+UE.US,D,20150911,000000,14.9674,15.3657,14.8238,15.3376,1145170.701496,0
+UE.US,D,20150914,000000,15.3454,15.4927,15.2824,15.4627,711533.02080793,0
+UE.US,D,20150915,000000,15.4705,15.7477,15.4471,15.7303,653451.38748902,0
+UE.US,D,20150916,000000,15.7718,16.0472,15.7109,15.9658,653585.50138478,0
+UE.US,D,20150917,000000,15.9579,16.4901,15.8601,16.2798,1534175.277674,0
+UE.US,D,20150918,000000,16.085,16.4533,16.0783,16.2595,2559841.2132371,0
+UE.US,D,20150921,000000,16.3022,16.5523,16.1897,16.3186,1102004.5966766,0
+UE.US,D,20150922,000000,16.2139,16.2943,16.0104,16.0345,772149.40675676,0
+UE.US,D,20150923,000000,16.085,16.1238,15.8524,15.9492,658511.60794068,0
+UE.US,D,20150924,000000,15.9076,16.0191,15.7718,15.831,858268.06580761,0
+UE.US,D,20150925,000000,15.9211,16.1392,15.8524,15.9967,556064.06625801,0
+UE.US,D,20150928,000000,15.9415,15.9736,15.641,15.8669,550642.76993313,0
+UE.US,D,20150929,000000,15.9008,16.2459,15.7621,16.2052,1192461.3244327,0
+UE.US,D,20150930,000000,16.3273,16.4088,16.1742,16.2052,1006085.3067816,0
+UE.US,D,20151001,000000,16.2507,16.3729,15.99,16.1964,770016.99581413,0
+UE.US,D,20151002,000000,16.1335,16.3942,15.8833,16.3942,538745.83573359,0
+UE.US,D,20151005,000000,16.4998,16.7315,16.401,16.6704,423214.96769657,0
+UE.US,D,20151006,000000,16.6588,16.8536,16.5938,16.6704,372483.80751082,0
+UE.US,D,20151007,000000,16.7315,16.9418,16.6704,16.9273,723789.99923532,0
+UE.US,D,20151008,000000,16.8749,17.1309,16.8536,17.0688,507701.56380052,0
+UE.US,D,20151009,000000,17.0979,17.1367,16.8662,16.9719,296551.61466585,0
+UE.US,D,20151012,000000,17.0097,17.2278,16.9651,17.0543,495690.11696691,0
+UE.US,D,20151013,000000,17.0253,17.1668,16.9341,17.0466,431635.25705978,0
+UE.US,D,20151014,000000,17.0757,17.1668,16.9341,16.9651,672897.90237465,0
+UE.US,D,20151015,000000,17.0611,17.476,16.9196,17.4101,634798.20787908,0
+UE.US,D,20151016,000000,17.476,17.6166,17.3355,17.5293,976645.24337088,0
+UE.US,D,20151019,000000,17.5128,17.8647,17.4808,17.8597,632799.91083222,0
+UE.US,D,20151020,000000,17.7968,18.0159,17.7319,17.9257,657015.72218025,0
+UE.US,D,20151021,000000,17.9781,18.1274,17.7464,17.7881,560731.22983056,0
+UE.US,D,20151022,000000,17.8413,17.9645,17.7367,17.851,765890.41440603,0
+UE.US,D,20151023,000000,17.9413,17.9645,17.506,17.7687,673033.04791578,0
+UE.US,D,20151026,000000,17.7745,17.8801,17.5875,17.8123,271370.18326832,0
+UE.US,D,20151027,000000,17.7687,17.8744,17.5962,17.851,641059.26352051,0
+UE.US,D,20151028,000000,17.8647,18.2194,17.6398,18.1952,652782.88130089,0
+UE.US,D,20151029,000000,18.2534,18.2534,17.9413,18.046,436431.37630134,0
+UE.US,D,20151030,000000,18.0227,18.0672,17.7881,17.8192,453749.60682575,0
+UE.US,D,20151102,000000,17.8346,18.3668,17.7823,18.2602,727850.55534088,0
+UE.US,D,20151103,000000,18.1884,18.2679,17.7057,17.9413,596696.45009281,0
+UE.US,D,20151104,000000,17.9548,18.1515,17.8269,18.046,714234.89998488,0
+UE.US,D,20151105,000000,18.0818,18.2398,17.7968,18.2398,560731.22983056,0
+UE.US,D,20151106,000000,18.0906,18.2465,17.5351,17.7144,409788.10343999,0
+UE.US,D,20151109,000000,17.6166,17.6166,17.2802,17.4024,808611.88007867,0
+UE.US,D,20151110,000000,17.4024,17.8065,17.3228,17.6398,1007284.0786806,0
+UE.US,D,20151111,000000,17.6795,17.7464,17.3606,17.6708,389138.69007389,0
+UE.US,D,20151112,000000,17.5962,17.6544,17.3529,17.378,415515.79843443,0
+UE.US,D,20151113,000000,17.2559,17.4517,17.0931,17.1503,517961.27682639,0
+UE.US,D,20151116,000000,17.1503,17.4024,17.1231,17.3355,466674.0597959,0
+UE.US,D,20151117,000000,17.3529,17.7057,17.2482,17.5351,818510.51723133,0
+UE.US,D,20151118,000000,17.5477,17.7057,17.3606,17.6544,416580.4564377,0
+UE.US,D,20151119,000000,17.6795,17.7823,17.4983,17.7367,224078.52868623,0
+UE.US,D,20151120,000000,17.8192,17.9548,17.6844,17.8346,492383.69361368,0
+UE.US,D,20151123,000000,17.8192,17.9257,17.7319,17.7823,204092.46328148,0
+UE.US,D,20151124,000000,17.6621,17.9082,17.4663,17.8192,455748.93551798,0
+UE.US,D,20151125,000000,17.8065,17.9336,17.7232,17.851,269508.06340792,0
+UE.US,D,20151127,000000,17.8269,18.296,17.8269,18.2465,341714.98488674,0
+UE.US,D,20151130,000000,18.3164,18.3164,17.9413,18.0072,735380.5347653,0
+UE.US,D,20151201,000000,18.0605,18.2194,17.9704,18.1642,345348.43981655,0
+UE.US,D,20151202,000000,18.1565,18.2776,17.7367,17.7532,500230.38816116,0
+UE.US,D,20151203,000000,17.7532,17.7823,17.3295,17.3442,453481.37903423,0
+UE.US,D,20151204,000000,17.4101,17.8269,17.4024,17.7823,518362.58686833,0
+UE.US,D,20151207,000000,17.7232,17.7232,17.3529,17.6097,550071.23840811,0
+UE.US,D,20151208,000000,17.5351,17.6912,17.318,17.4983,516437.53664145,0
+UE.US,D,20151209,000000,17.4158,17.6166,17.4101,17.4895,505174.03268806,0
+UE.US,D,20151210,000000,17.5293,17.697,17.318,17.3295,571383.99973556,0
+UE.US,D,20151211,000000,17.2113,17.2472,16.9147,17.066,1130890.6665333,0
+UE.US,D,20151214,000000,17.0069,17.0601,16.7334,17.0378,464957.40193013,0
+UE.US,D,20151215,000000,17.1435,17.2627,16.9981,17.0959,2244348.589908,0
+UE.US,D,20151216,000000,17.1968,17.5972,17.129,17.4682,1370724.4830356,0
+UE.US,D,20151217,000000,17.4827,17.6126,17.3295,17.3355,548869.37157301,0
+UE.US,D,20151218,000000,17.2327,17.3954,17.1493,17.2549,1890934.7467294,0
+UE.US,D,20151221,000000,17.2549,17.3954,17.0378,17.2113,1337313.616665,0
+UE.US,D,20151222,000000,17.2472,17.4111,17.129,17.3529,798403.7493204,0
+UE.US,D,20151223,000000,17.4275,17.5574,17.3877,17.4614,517964.37176244,0
+UE.US,D,20151224,000000,17.4439,17.7717,17.3693,17.6437,298458.09527639,0
+UE.US,D,20151228,000000,17.6126,17.7648,17.476,17.7009,672600.78851327,0
+UE.US,D,20151229,000000,17.7717,18.108,17.7717,18.0906,463688.47814715,0
+UE.US,D,20151230,000000,18.0284,18.0906,17.8918,17.9898,1183670.6743881,0
+UE.US,D,20151231,000000,17.9694,18.0809,17.757,17.757,841936.08823973,0
+UE.US,D,20160104,000000,17.5826,17.7851,17.3693,17.476,921252.07783933,0
+UE.US,D,20160105,000000,17.4827,17.9229,17.4527,17.8473,422231.80967609,0
+UE.US,D,20160106,000000,17.6805,17.9393,17.6805,17.8386,411175.66643846,0
+UE.US,D,20160107,000000,17.5506,17.6747,17.3529,17.4527,565816.20977069,0
+UE.US,D,20160108,000000,17.508,17.6126,16.9467,16.9748,880241.08016034,0
+UE.US,D,20160111,000000,17.0378,17.4158,16.9865,17.2414,625804.32370014,0
+UE.US,D,20160112,000000,17.3529,17.4352,17.0825,17.4033,812052.41732767,0
+UE.US,D,20160113,000000,17.4275,17.4527,16.9826,17.0069,434684.80072037,0
+UE.US,D,20160114,000000,17.0437,17.19,16.7655,16.8246,670504.48515796,0
+UE.US,D,20160115,000000,16.4844,16.9234,16.4844,16.8779,768077.50255232,0
+UE.US,D,20160119,000000,17.0514,17.3529,16.9012,17.2549,864905.67200253,0
+UE.US,D,20160120,000000,17.0825,17.2792,16.559,17.0156,662354.48687698,0
+UE.US,D,20160121,000000,17.1047,17.4439,16.8779,17.2414,761505.92165994,0
+UE.US,D,20160122,000000,17.4439,17.8307,17.3606,17.8095,704203.1805818,0
+UE.US,D,20160125,000000,17.7784,17.9829,17.5302,17.5729,719687.14567032,0
+UE.US,D,20160126,000000,17.6747,18.3367,17.5903,18.2786,954564.93790151,0
+UE.US,D,20160127,000000,18.1884,18.3116,17.5903,17.7784,943873.9971185,0
+UE.US,D,20160128,000000,17.8861,18.1642,17.8307,17.946,885794.4270903,0
+UE.US,D,20160129,000000,18.074,18.422,17.9898,18.4006,1130957.7234812,0
+UE.US,D,20160201,000000,18.2689,18.579,18.1884,18.4453,891953.34984187,0
+UE.US,D,20160202,000000,18.3231,18.3231,17.9829,18.2398,692078.25275947,0
+UE.US,D,20160203,000000,18.3367,18.5452,18.0963,18.5287,559423.10352421,0
+UE.US,D,20160204,000000,18.4376,18.5452,18.2922,18.3862,404232.69321934,0
+UE.US,D,20160205,000000,18.3367,18.422,18.0518,18.0585,640922.0546887,0
+UE.US,D,20160208,000000,17.8975,18.074,17.537,17.8861,652085.48904294,0
+UE.US,D,20160209,000000,17.6659,18.4685,17.6659,18.1709,862003.65362728,0
+UE.US,D,20160210,000000,18.2534,18.5364,17.9229,17.9316,575844.83423771,0
+UE.US,D,20160211,000000,17.6582,17.9316,17.6078,17.6941,682911.05216139,0
+UE.US,D,20160212,000000,17.8627,18.0372,17.7851,17.8773,747676.71571606,0
+UE.US,D,20160216,000000,18.0284,18.0906,17.856,17.9694,465827.07896188,0
+UE.US,D,20160217,000000,18.0809,18.2263,17.8095,18.0139,714043.0139494,0
+UE.US,D,20160218,000000,17.8627,18.0585,17.5972,17.8627,751657.83512952,0
+UE.US,D,20160219,000000,17.8386,18.1506,17.6941,18.1197,1061356.7381615,0
+UE.US,D,20160222,000000,18.2611,18.4376,17.8386,17.9751,765312.6930089,0
+UE.US,D,20160223,000000,17.946,18.0256,17.728,17.9694,614072.45275693,0
+UE.US,D,20160224,000000,17.8627,17.9694,17.6049,17.9538,434502.19949305,0
+UE.US,D,20160225,000000,18.0139,18.613,18.0139,18.6043,733591.66172489,0
+UE.US,D,20160226,000000,18.6402,18.6954,18.422,18.5452,860680.05264064,0
+UE.US,D,20160229,000000,18.5674,18.673,18.3173,18.4143,789667.77647946,0
+UE.US,D,20160301,000000,18.4976,18.8853,18.4976,18.8776,442378.81175575,0
+UE.US,D,20160302,000000,18.8311,18.9213,18.583,18.6954,858282.50884253,0
+UE.US,D,20160303,000000,18.7177,18.7177,18.5364,18.709,573940.41691788,0
+UE.US,D,20160304,000000,18.7546,18.7797,18.5054,18.7177,767510.0976087,0
+UE.US,D,20160307,000000,18.6402,18.7546,18.4812,18.7332,685731.57055383,0
+UE.US,D,20160308,000000,18.6285,18.8078,18.5209,18.5674,486057.64431507,0
+UE.US,D,20160309,000000,18.6285,18.9745,18.6285,18.8447,586377.93328187,0
+UE.US,D,20160310,000000,18.929,18.9745,18.5529,18.7797,452549.80328134,0
+UE.US,D,20160311,000000,18.9833,19.1142,18.834,18.9609,564341.98856265,0
+UE.US,D,20160314,000000,18.9164,19.0153,18.8292,18.9387,632425.42356943,0
+UE.US,D,20160315,000000,18.8863,19.1064,18.8078,19.0007,705647.48407463,0
+UE.US,D,20160316,000000,18.9609,19.4272,18.8456,19.3875,1205347.6065248,0
+UE.US,D,20160317,000000,19.3816,19.5706,19.1296,19.5251,672563.6492806,0
+UE.US,D,20160318,000000,19.6317,19.6715,19.153,19.3351,2344262.4106062,0
+UE.US,D,20160321,000000,19.305,19.3962,19.1209,19.2052,549101.49177721,0
+UE.US,D,20160322,000000,19.1209,19.2129,18.9929,19.1985,405828.64857892,0
+UE.US,D,20160323,000000,19.1442,19.1985,18.8932,18.9164,396372.58728228,0
+UE.US,D,20160324,000000,18.8534,18.8699,18.7399,18.7943,405635.73089809,0
+UE.US,D,20160328,000000,18.8456,19.1296,18.773,19.1296,669432.60563721,0
+UE.US,D,20160329,000000,19.0986,19.7548,19.0288,19.7461,767935.13549374,0
+UE.US,D,20160330,000000,19.7888,19.9856,19.7461,19.8382,1290431.5252876,0
+UE.US,D,20160331,000000,19.8033,19.8547,19.6017,19.7229,692871.58803518,0
+UE.US,D,20160401,000000,19.5658,19.7936,19.4756,19.7229,584408.52230486,0
+UE.US,D,20160404,000000,19.717,19.7926,19.4806,19.5019,458682.93489912,0
+UE.US,D,20160405,000000,19.3438,19.5019,19.2886,19.2963,489052.51077199,0
+UE.US,D,20160406,000000,19.2673,19.3244,19.0764,19.2052,579941.49793059,0
+UE.US,D,20160407,000000,19.0908,19.2052,19.022,19.153,478447.1965532,0
+UE.US,D,20160408,000000,19.2808,19.5494,19.2295,19.3875,401448.28241423,0
+UE.US,D,20160411,000000,19.4359,19.5746,19.2052,19.2052,676728.40156672,0
+UE.US,D,20160412,000000,19.2383,19.403,19.1617,19.3351,313844.05405647,0
+UE.US,D,20160413,000000,19.4184,19.4515,19.2208,19.3139,627963.55742192,0
+UE.US,D,20160414,000000,19.3139,19.3283,19.0986,19.1684,330901.27830683,0
+UE.US,D,20160415,000000,19.1442,19.4398,19.1045,19.3962,398054.16920607,0
+UE.US,D,20160418,000000,19.3206,19.4806,19.2508,19.4806,389941.31015777,0
+UE.US,D,20160419,000000,19.5338,19.6317,19.305,19.4272,380345.9767386,0
+UE.US,D,20160420,000000,19.3962,19.5251,19.2295,19.305,455360.00522026,0
+UE.US,D,20160421,000000,19.2585,19.3351,18.5946,18.6944,779317.27866261,0
+UE.US,D,20160422,000000,18.7332,19.0676,18.7332,19.0608,530303.881818,0
+UE.US,D,20160425,000000,19.022,19.3574,18.9678,19.3574,504819.14668697,0
+UE.US,D,20160426,000000,19.3574,19.717,19.3574,19.7103,976028.31945036,0
+UE.US,D,20160427,000000,19.7045,20.0088,19.5338,19.8305,1903891.1807054,0
+UE.US,D,20160428,000000,19.7229,19.9459,19.717,19.8944,844780.33447525,0
+UE.US,D,20160429,000000,19.7936,19.9342,19.5174,19.8033,2310845.3543634,0
+UE.US,D,20160502,000000,19.8547,20.2143,19.7888,20.1523,1093345.9972371,0
+UE.US,D,20160503,000000,20.0902,20.1523,19.8906,20.1067,818963.40954087,0
+UE.US,D,20160504,000000,19.969,20.4508,19.9603,20.4286,709790.57180836,0
+UE.US,D,20160505,000000,20.0699,21.1032,20.0699,20.7232,1784346.1806037,0
+UE.US,D,20160506,000000,20.6719,20.9926,20.5721,20.9598,1118847.2386937,0
+UE.US,D,20160509,000000,20.9598,21.2981,20.8783,21.2234,910030.87134538,0
+UE.US,D,20160510,000000,21.3202,21.3319,21.1449,21.2234,388241.15861763,0
+UE.US,D,20160511,000000,21.1904,21.2622,20.8783,20.8996,1100574.7362187,0
+UE.US,D,20160512,000000,20.9452,21.1294,20.8085,21.1003,599113.5951526,0
+UE.US,D,20160513,000000,21.0207,21.1643,20.8163,21.0363,507630.38027122,0
+UE.US,D,20160516,000000,20.9782,21.2506,20.9685,21.1119,793167.11751353,0
+UE.US,D,20160517,000000,21.0363,21.0363,20.3287,20.3975,1005061.9145924,0
+UE.US,D,20160518,000000,20.2822,20.3384,19.717,19.8693,1177319.8656011,0
+UE.US,D,20160519,000000,19.717,19.8547,19.6017,19.7713,686764.2475512,0
+UE.US,D,20160520,000000,19.8091,20.1145,19.7548,19.8857,977858.45830485,0
+UE.US,D,20160523,000000,19.9536,20.0971,19.9372,19.9856,471379.39424648,0
+UE.US,D,20160524,000000,20.0369,20.444,20.0369,20.3432,592358.38138755,0
+UE.US,D,20160525,000000,20.3733,20.3733,20.066,20.1445,404130.5603295,0
+UE.US,D,20160526,000000,20.1755,20.444,20.0902,20.3733,442751.23572783,0
+UE.US,D,20160527,000000,20.4043,20.666,20.2899,20.6408,1045443.6086066,0
+UE.US,D,20160531,000000,20.6408,20.6863,20.4877,20.4964,1031006.7635503,0
+UE.US,D,20160601,000000,20.5721,20.7232,20.4964,20.6863,747920.18401914,0
+UE.US,D,20160602,000000,20.6564,20.9926,20.6099,20.9384,843040.98041175,0
+UE.US,D,20160603,000000,21.1526,21.2272,20.9074,21.1119,624870.68465656,0
+UE.US,D,20160606,000000,21.1526,21.2573,20.9074,20.9849,559247.72381436,0
+UE.US,D,20160607,000000,21.0207,21.2506,20.9685,21.1449,567598.89293899,0
+UE.US,D,20160608,000000,21.1381,21.5248,21.1119,21.4958,975795.1676008,0
+UE.US,D,20160609,000000,21.4735,21.8253,21.4502,21.6935,671750.71274321,0
+UE.US,D,20160610,000000,21.5588,21.7924,21.4182,21.4735,584103.15528066,0
+UE.US,D,20160613,000000,21.5248,21.6111,21.172,21.2262,1561456.107363,0
+UE.US,D,20160614,000000,21.2215,21.3466,21.1051,21.204,796516.86997154,0
+UE.US,D,20160615,000000,21.2486,21.4337,21.1797,21.2428,585215.26897014,0
+UE.US,D,20160616,000000,21.2262,21.5103,21.1051,21.4802,586020.98399007,0
+UE.US,D,20160617,000000,21.5103,21.6033,21.1584,21.2262,1535932.1697085,0
+UE.US,D,20160620,000000,21.3272,21.5733,21.2727,21.2961,618853.09731822,0
+UE.US,D,20160621,000000,21.3416,21.5869,21.3272,21.4182,520042.10550142,0
+UE.US,D,20160622,000000,21.3968,21.4415,21.3038,21.3125,743166.36223702,0
+UE.US,D,20160623,000000,21.4182,21.6033,21.4182,21.5869,439623.28702049,0
+UE.US,D,20160624,000000,21.172,21.6411,21.0411,21.4589,1162961.4255917,0
+UE.US,D,20160627,000000,21.4037,21.7671,21.3513,21.7343,1061245.3204635,0
+UE.US,D,20160628,000000,21.9348,22.4651,21.8012,22.4563,1043325.6406988,0
+UE.US,D,20160629,000000,22.6416,22.8286,22.6028,22.7637,962351.7970186,0
+UE.US,D,20160630,000000,22.7782,22.9643,22.5484,22.9565,908676.32099817,0
+UE.US,D,20160701,000000,23.1253,23.2173,22.8014,22.8722,725070.27111717,0
+UE.US,D,20160705,000000,22.8857,23.2173,22.8625,23.1795,612478.56068806,0
+UE.US,D,20160706,000000,23.1253,23.289,23.0408,23.0952,379031.66056012,0
+UE.US,D,20160707,000000,23.0728,23.129,22.6948,22.912,441880.52705073,0
+UE.US,D,20160708,000000,23.0408,23.1727,22.9042,23.0574,903411.83476679,0
+UE.US,D,20160711,000000,23.0487,23.2716,22.941,23.0796,908806.30831252,0
+UE.US,D,20160712,000000,23.0089,23.1019,22.3187,22.7782,1262460.5248582,0
+UE.US,D,20160713,000000,22.8945,23.1019,22.8198,22.9565,1159139.1795624,0
+UE.US,D,20160714,000000,22.8722,22.8945,22.5456,22.5727,687119.13355229,0
+UE.US,D,20160715,000000,22.6202,22.657,22.2858,22.5727,777574.82966305,0
+UE.US,D,20160718,000000,22.6337,22.6493,22.4186,22.4728,399110.57404655,0
+UE.US,D,20160719,000000,22.4941,22.657,22.4496,22.5416,679126.97701017,0
+UE.US,D,20160720,000000,22.5824,22.5871,22.403,22.4496,790905.7509019,0
+UE.US,D,20160721,000000,22.3488,22.6657,22.2964,22.5871,1000106.9219666,0
+UE.US,D,20160722,000000,22.564,22.8567,22.564,22.5824,808057.88652464,0
+UE.US,D,20160725,000000,22.6028,22.8354,22.4651,22.5941,963884.82201169,0
+UE.US,D,20160726,000000,22.5941,22.6105,22.373,22.4728,545004.82808433,0
+UE.US,D,20160727,000000,22.4409,22.4563,22.2576,22.373,1061933.4279134,0
+UE.US,D,20160728,000000,22.342,23.0166,22.342,22.8945,1075785.3300549,0
+UE.US,D,20160729,000000,22.879,23.1407,22.8722,22.9953,1702763.6661657,0
+UE.US,D,20160801,000000,22.9565,23.132,22.8906,23.0574,738227.87593688,0
+UE.US,D,20160802,000000,22.9333,22.9953,22.7346,22.7637,968341.52993244,0
+UE.US,D,20160803,000000,22.8014,22.8014,22.4118,22.5416,1036954.1990047,0
+UE.US,D,20160804,000000,21.2262,22.6784,21.2262,22.6028,1321461.3541858,0
+UE.US,D,20160805,000000,22.6493,22.8567,22.5,22.8102,726440.29614466,0
+UE.US,D,20160808,000000,22.7637,22.8945,22.5824,22.751,537449.05752611,0
+UE.US,D,20160809,000000,22.8354,23.0341,22.7268,22.941,567748.48151503,0
+UE.US,D,20160810,000000,23.0089,23.0574,22.912,23.0408,439802.79331175,0
+UE.US,D,20160811,000000,23.0341,23.0341,22.4331,22.5572,587830.48993752,0
+UE.US,D,20160812,000000,22.6105,22.7268,22.403,22.4186,497202.50905298,0
+UE.US,D,20160815,000000,22.3052,22.5329,22.2877,22.3333,599272.46853681,0
+UE.US,D,20160816,000000,22.2732,22.2877,22.1064,22.1181,762762.46569869,0
+UE.US,D,20160817,000000,22.1472,22.4186,21.9271,22.3662,755144.79641936,0
+UE.US,D,20160818,000000,22.342,22.4515,22.2257,22.2412,507792.3485915,0
+UE.US,D,20160819,000000,22.181,22.2654,22.0114,22.1122,595712.26042697,0
+UE.US,D,20160822,000000,22.1122,22.2654,22.0338,22.0492,520981.93441711,0
+UE.US,D,20160823,000000,22.2101,22.2877,22.09,22.1394,500938.09687265,0
+UE.US,D,20160824,000000,22.1181,22.1394,21.8728,22.1122,337042.66308741,0
+UE.US,D,20160825,000000,22.09,22.311,22.0647,22.1472,490738.2192772,0
+UE.US,D,20160826,000000,22.2489,22.2576,21.7012,21.8641,597302.02591445,0
+UE.US,D,20160829,000000,21.9572,22.1394,21.9096,22.027,586313.97127004,0
+UE.US,D,20160830,000000,22.0492,22.0599,21.7671,22.0338,434204.05398632,0
+UE.US,D,20160831,000000,21.9813,22.1472,21.8728,22.0338,943824.4781416,0
+UE.US,D,20160901,000000,22.0114,22.09,21.8437,22.0027,419440.17735351,0
+UE.US,D,20160902,000000,22.1122,22.5484,22.1122,22.3876,1050590.4872678,0
+UE.US,D,20160906,000000,22.4496,22.4816,22.2412,22.4496,609517.73852775,0
+UE.US,D,20160907,000000,22.4331,22.6871,22.4157,22.5871,1138700.221848,0
+UE.US,D,20160908,000000,22.4331,22.4941,22.1472,22.2324,414359.3239948,0
+UE.US,D,20160909,000000,21.8961,21.9096,21.3202,21.3359,983464.41914775,0
+UE.US,D,20160912,000000,21.3359,21.518,21.0741,21.4337,649890.14773383,0
+UE.US,D,20160913,000000,21.2428,21.2428,20.9044,20.9345,619093.47068522,0
+UE.US,D,20160914,000000,21.0334,21.0334,20.7813,20.8037,298910.98758593,0
+UE.US,D,20160915,000000,20.8037,21.0354,20.6738,21.0189,552486.3201772,0
+UE.US,D,20160916,000000,21.0682,21.1613,20.8269,21.0354,1052863.2019784,0
+UE.US,D,20160919,000000,21.1681,21.3853,21.1681,21.3678,399017.72596487,0
+UE.US,D,20160920,000000,21.5229,21.5229,21.3678,21.3775,391622.89208156,0
+UE.US,D,20160921,000000,21.359,21.7012,21.0189,21.6654,641038.63061347,0
+UE.US,D,20160922,000000,21.8099,22.1501,21.8099,22.1422,635605.98618972,0
+UE.US,D,20160923,000000,22.0832,22.2683,21.8805,22.1268,695708.61275324,0
+UE.US,D,20160926,000000,22.1422,22.3149,22.0463,22.214,472720.53320411,0
+UE.US,D,20160927,000000,22.307,22.307,21.9427,21.9969,399297.30185526,0
+UE.US,D,20160928,000000,22.0124,22.1598,21.9106,22.121,397845.77684497,0
+UE.US,D,20160929,000000,22.0657,22.092,21.7256,21.7661,389510.08240062,0
+UE.US,D,20160930,000000,21.8437,21.9358,21.581,21.7942,744669.46951492,0
+UE.US,D,20161003,000000,21.6945,21.74,21.2921,21.3466,1035685.2752218,0
+UE.US,D,20161004,000000,21.3165,21.3165,20.696,20.8269,569128.82299605,0
+UE.US,D,20161005,000000,20.8269,20.922,20.1222,20.2007,738879.87579936,0
+UE.US,D,20161006,000000,20.0524,20.2938,19.8275,20.161,486281.51135646,0
+UE.US,D,20161007,000000,20.2695,20.4858,20.1465,20.2007,645167.27531226,0
+UE.US,D,20161010,000000,20.2163,20.478,20.2163,20.4092,447585.52584742,0
+UE.US,D,20161011,000000,20.3073,20.3888,20.0369,20.1765,438373.9644992,0
+UE.US,D,20161012,000000,20.2308,20.3326,20.1465,20.191,631638.27816584,0
+UE.US,D,20161013,000000,20.1542,20.9839,20.1067,20.5817,658866.49394179,0
+UE.US,D,20161014,000000,20.6408,20.7184,20.4169,20.5555,409641.60979999,0
+UE.US,D,20161017,000000,20.5817,20.7241,20.5099,20.6321,271641.5059959,0
+UE.US,D,20161018,000000,20.8037,20.9655,20.6321,20.6321,420810.202381,0
+UE.US,D,20161019,000000,20.6243,20.6495,20.4169,20.6495,496922.93316258,0
+UE.US,D,20161020,000000,20.603,20.6815,20.3548,20.4711,627729.37392702,0
+UE.US,D,20161021,000000,20.3073,20.6321,20.3073,20.5895,232455.48894465,0
+UE.US,D,20161024,000000,21.4851,21.4851,20.5817,20.6669,269891.83547886,0
+UE.US,D,20161025,000000,20.5895,20.7213,20.4547,20.6495,297130.36770834,0
+UE.US,D,20161026,000000,20.5633,20.5633,20.1145,20.1678,309342.98538559,0
+UE.US,D,20161027,000000,20.1222,20.1222,19.6269,19.6501,385343.2668238,0
+UE.US,D,20161028,000000,19.6889,20.0068,19.6647,19.7257,423971.1637396,0
+UE.US,D,20161031,000000,19.8508,20.0767,19.7073,19.9924,554502.15519505,0
+UE.US,D,20161101,000000,19.8508,19.8663,19.3856,19.4341,401266.71283227,0
+UE.US,D,20161102,000000,19.4505,19.5097,19.1636,19.1636,328268.51936846,0
+UE.US,D,20161103,000000,18.8757,19.5097,18.6673,19.3555,679275.53394086,0
+UE.US,D,20161104,000000,19.4505,19.4505,19.1927,19.2159,484680.39777012,0
+UE.US,D,20161107,000000,19.4632,19.72,19.4562,19.6976,467352.88243753,0
+UE.US,D,20161108,000000,19.6424,20.0205,19.5338,19.9205,513403.46766115,0
+UE.US,D,20161109,000000,19.3186,19.5813,19.1548,19.3632,834810.5137933,0
+UE.US,D,20161110,000000,19.371,19.5813,18.8204,19.3632,682346.74215384,0
+UE.US,D,20161111,000000,19.4883,20.0205,19.4301,19.8596,843806.46126294,0
+UE.US,D,20161114,000000,19.9372,20.4547,19.6027,20.4498,741053.55255606,0
+UE.US,D,20161115,000000,20.5176,20.8803,20.2618,20.4256,980218.86287028,0
+UE.US,D,20161116,000000,20.3413,20.6243,20.2385,20.5333,580949.41543952,0
+UE.US,D,20161117,000000,20.5477,20.7338,20.2541,20.2763,480637.37963553,0
+UE.US,D,20161118,000000,20.3006,20.5255,20.161,20.2308,559396.28074505,0
+UE.US,D,20161121,000000,20.3073,20.5176,20.1765,20.2308,416460.78557687,0
+UE.US,D,20161122,000000,20.3413,20.9297,20.2763,20.8648,878323.25145094,0
+UE.US,D,20161123,000000,20.696,20.9839,20.6099,20.9655,403518.79463574,0
+UE.US,D,20161125,000000,21.0063,21.1681,20.9006,21.0189,272882.57535438,0
+UE.US,D,20161128,000000,21.0276,21.2593,20.8803,20.9297,430991.51036013,0
+UE.US,D,20161129,000000,20.8957,21.4065,20.8957,21.1914,390495.3037118,0
+UE.US,D,20161130,000000,20.9908,21.1197,20.8191,20.9839,842363.18941547,0
+UE.US,D,20161201,000000,20.8269,20.9704,20.5895,20.7338,581972.80762872,0
+UE.US,D,20161202,000000,20.888,21.2757,20.8269,20.8444,541274.39849142,0
+UE.US,D,20161205,000000,20.9432,21.014,20.6738,20.6738,797686.75580074,0
+UE.US,D,20161206,000000,20.7591,20.9908,20.5342,20.951,800382.44510557,0
+UE.US,D,20161207,000000,21.0421,21.3078,20.9248,21.3008,603532.13219531,0
+UE.US,D,20161208,000000,21.1991,21.5936,20.9839,21.5772,510194.01897101,0
+UE.US,D,20161209,000000,21.5859,21.8099,21.5229,21.7256,897057.93104369,0
+UE.US,D,20161212,000000,21.6567,21.8505,21.4851,21.8505,655538.40603615,0
+UE.US,D,20161213,000000,22.1365,22.1365,21.708,21.9659,1084484.1636632,0
+UE.US,D,20161214,000000,21.9746,22.0134,21.263,21.2718,811372.56304068,0
+UE.US,D,20161215,000000,21.2476,21.5917,20.7328,20.8512,752095.25275878,0
+UE.US,D,20161216,000000,21.0702,21.4754,21.0295,21.1458,1608085.4456292,0
+UE.US,D,20161219,000000,21.3571,21.6547,21.17,21.4521,913981.04139827,0
+UE.US,D,20161220,000000,21.3513,21.74,21.2834,21.4967,631424.72757796,0
+UE.US,D,20161221,000000,21.5287,21.7855,21.0779,21.0935,802232.18522176,0
+UE.US,D,20161222,000000,21.0363,21.1148,20.7047,20.8114,718907.22178419,0
+UE.US,D,20161223,000000,20.8037,20.9432,20.6796,20.8114,472798.93825087,0
+UE.US,D,20161227,000000,20.8114,21.1226,20.8114,21.0441,498701.48974946,0
+UE.US,D,20161228,000000,21.0867,21.1866,20.5691,20.7582,507913.05109768,0
+UE.US,D,20161229,000000,20.8735,21.1555,20.7328,21.107,371091.0862856,0
+UE.US,D,20161230,000000,21.1555,21.6789,21.1226,21.4754,488608.90327062,0
+UE.US,D,20170103,000000,21.5384,21.6789,21.3272,21.52,573744.40430099,0
+UE.US,D,20170104,000000,21.6383,22.0173,21.5549,21.9591,561664.86887415,0
+UE.US,D,20170105,000000,21.8099,22.0512,21.6712,22.0221,458158.85906031,0
+UE.US,D,20170106,000000,21.7497,22.0512,21.7497,22.0221,632383.12611,0
+UE.US,D,20170109,000000,22.121,22.1325,21.7497,21.7721,617826.61019295,0
+UE.US,D,20170110,000000,21.7343,21.8437,21.616,21.6547,538680.84207642,0
+UE.US,D,20170111,000000,21.6237,21.9243,21.4967,21.52,416113.12109323,0
+UE.US,D,20170112,000000,21.5752,21.7574,21.3125,21.708,342168.90884162,0
+UE.US,D,20170113,000000,21.6082,21.8602,21.6004,21.6635,336649.6062083,0
+UE.US,D,20170117,000000,21.7343,22.0512,21.7003,22.0221,607792.82749916,0
+UE.US,D,20170118,000000,22.0366,22.0366,21.6848,22.0134,604633.92943127,0
+UE.US,D,20170119,000000,21.8883,21.9116,21.5917,21.6635,453581.44863337,0
+UE.US,D,20170120,000000,21.5752,21.7652,21.5752,21.74,354008.07090144,0
+UE.US,D,20170123,000000,21.8012,22.1782,21.7652,22.1442,358729.91167766,0
+UE.US,D,20170124,000000,22.0512,22.3333,22.0221,22.2315,999309.46010947,0
+UE.US,D,20170125,000000,22.1947,22.2518,21.991,22.0134,755667.84061283,0
+UE.US,D,20170126,000000,21.991,22.1151,21.7788,21.9746,507193.99428733,0
+UE.US,D,20170127,000000,22.0512,22.0512,21.5549,21.7942,282361.33284877,0
+UE.US,D,20170130,000000,21.7497,21.8505,21.4356,21.8283,523496.05413999,0
+UE.US,D,20170131,000000,21.8099,22.0512,21.74,21.837,932369.08815274,0
+UE.US,D,20170201,000000,21.7343,22.0676,21.5054,21.52,522307.59869446,0
+UE.US,D,20170202,000000,21.6383,21.708,21.4521,21.6383,1041641.9954844,0
+UE.US,D,20170203,000000,21.8283,21.8961,21.646,21.8961,675937.12958171,0
+UE.US,D,20170206,000000,21.9504,21.9504,21.5752,21.6305,393326.13855775,0
+UE.US,D,20170207,000000,21.6383,21.9116,21.5384,21.5917,359364.37356915,0
+UE.US,D,20170208,000000,21.6848,21.7477,21.4967,21.6712,430510.76362609,0
+UE.US,D,20170209,000000,21.6635,22.1616,21.6004,22.1616,420480.07586835,0
+UE.US,D,20170210,000000,22.0938,22.5523,22.0938,22.5203,356890.488015,0
+UE.US,D,20170213,000000,22.4747,22.559,22.216,22.2557,469547.19210129,0
+UE.US,D,20170214,000000,22.1616,22.1616,21.708,21.8574,462752.77581285,0
+UE.US,D,20170215,000000,21.6305,21.7942,21.4202,21.5287,448998.87997969,0
+UE.US,D,20170216,000000,21.5752,21.708,21.2322,21.3571,919158.86942008,0
+UE.US,D,20170217,000000,21.8883,22.216,21.5054,21.9203,1073736.4823859,0
+UE.US,D,20170221,000000,21.8283,22.3798,21.646,22.216,731738.82667266,0
+UE.US,D,20170222,000000,22.216,22.2858,21.8805,22.0676,386244.92486146,0
+UE.US,D,20170223,000000,22.1782,22.247,21.9049,22.247,433094.00358754,0
+UE.US,D,20170224,000000,22.247,22.247,22.0288,22.1869,281123.35842635,0
+UE.US,D,20170227,000000,22.1947,22.4312,22.0938,22.342,589963.9325255,0
+UE.US,D,20170228,000000,22.2858,22.2858,21.6305,21.646,1160666.0146833,0
+UE.US,D,20170301,000000,21.646,21.8283,21.4832,21.5695,893857.7671617,0
+UE.US,D,20170302,000000,21.4909,21.583,21.2718,21.3038,687824.77897308,0
+UE.US,D,20170303,000000,21.1391,21.2108,20.6137,21.2011,1141430.9870949,0
+UE.US,D,20170306,000000,21.0779,21.1226,20.8648,20.9229,581626.17479044,0
+UE.US,D,20170307,000000,20.8512,20.9355,20.5149,20.6796,643829.23129069,0
+UE.US,D,20170308,000000,20.3975,20.6398,20.067,20.099,725549.98620587,0
+UE.US,D,20170309,000000,20.099,20.2414,19.6715,19.6879,556589.17374219,0
+UE.US,D,20170310,000000,20.0001,20.0543,19.4224,19.5997,401626.75706013,0
+UE.US,D,20170313,000000,19.6966,20.0041,19.6085,20.0041,782821.77792344,0
+UE.US,D,20170314,000000,19.8847,20.3054,19.7926,20.2173,1070314.5147533,0
+UE.US,D,20170315,000000,20.3432,20.9471,20.2464,20.8153,910403.29531745,0
+UE.US,D,20170316,000000,20.7513,20.8541,20.5002,20.5313,570319.34173228,0
+UE.US,D,20170317,000000,20.6321,20.6815,20.412,20.5614,1363974.4274973,0
+UE.US,D,20170320,000000,20.5614,20.7038,20.3432,20.349,609063.81457286,0
+UE.US,D,20170321,000000,20.3975,20.4586,20.1455,20.16,826765.74333823,0
+UE.US,D,20170322,000000,20.2173,20.2395,19.7122,20.1755,1127027.1546899,0
+UE.US,D,20170323,000000,20.1222,20.7891,19.9787,20.5952,909518.14360542,0
+UE.US,D,20170324,000000,20.602,20.7679,20.5614,20.7116,624386.84298646,0
+UE.US,D,20170327,000000,20.5536,20.7823,20.2551,20.349,449370.27230641,0
+UE.US,D,20170328,000000,20.3258,20.6572,20.1048,20.6321,547339.44151596,0
+UE.US,D,20170329,000000,20.6146,20.6669,20.4043,20.6321,316248.81937203,0
+UE.US,D,20170330,000000,20.6321,20.7513,20.4674,20.7116,507297.15882252,0
+UE.US,D,20170331,000000,20.6738,20.8773,20.6089,20.7116,662204.89830093,0
+UE.US,D,20170403,000000,20.6815,20.9335,20.6234,20.7435,453449.39802831,0
+UE.US,D,20170404,000000,20.7116,20.919,20.5614,20.6408,517187.54281238,0
+UE.US,D,20170405,000000,20.7116,20.8231,20.3878,20.412,656240.95652089,0
+UE.US,D,20170406,000000,20.4296,20.8832,20.3258,20.761,787341.41621065,0
+UE.US,D,20170407,000000,20.7978,20.8385,20.602,20.6408,508814.70913535,0
+UE.US,D,20170410,000000,20.8066,21.1449,20.6572,21.1449,441676.26127103,0
+UE.US,D,20170411,000000,21.1449,21.5927,21.0906,21.522,564752.58341275,0
+UE.US,D,20170412,000000,21.4531,21.6731,21.1061,21.2253,804208.81771623,0
+UE.US,D,20170413,000000,21.2088,21.2622,21.0664,21.0906,266751.50702732,0
+UE.US,D,20170417,000000,21.1924,21.3416,21.1526,21.3115,500289.19194623,0
+UE.US,D,20170418,000000,21.3193,21.5675,21.2525,21.5307,931018.66438694,0
+UE.US,D,20170419,000000,21.5142,21.7527,21.4841,21.4977,365982.37850237,0
+UE.US,D,20170420,000000,21.4841,21.7778,20.9617,21.7758,759348.75122885,0
+UE.US,D,20170421,000000,21.7196,21.8099,21.4366,21.5481,578417.75774565,0
+UE.US,D,20170424,000000,21.6955,21.6955,21.0489,21.1613,467736.65450848,0
+UE.US,D,20170425,000000,21.2088,21.3571,21.1526,21.2185,677949.86966352,0
+UE.US,D,20170426,000000,21.1613,21.2622,20.7679,20.7891,874695.98639322,0
+UE.US,D,20170427,000000,20.8231,20.9617,20.6146,20.6572,636117.68228433,0
+UE.US,D,20170428,000000,20.6495,20.6495,20.067,20.0824,762322.98477873,0
+UE.US,D,20170501,000000,20.0951,20.6669,19.9245,20.6669,841634.84779693,0
+UE.US,D,20170502,000000,20.6738,20.7194,20.4421,20.6669,521692.73806466,0
+UE.US,D,20170503,000000,20.6883,20.6883,20.2551,20.6146,790496.18769714,0
+UE.US,D,20170504,000000,20.7358,21.5142,20.0747,20.3432,829179.79346196,0
+UE.US,D,20170505,000000,20.0824,20.4586,20.0824,20.1455,6268637.2031213,0
+UE.US,D,20170508,000000,20.2085,20.319,19.7675,19.875,2534744.3767584,0
+UE.US,D,20170509,000000,19.8537,19.9245,19.4535,19.8847,2512045.0840778,0
+UE.US,D,20170510,000000,19.8615,20.2173,19.7926,19.971,1349442.6710687,0
+UE.US,D,20170511,000000,19.9245,19.9924,19.53,19.6317,1163743.4127684,0
+UE.US,D,20170512,000000,19.6725,19.6966,19.2702,19.3507,1748757.5108949,0
+UE.US,D,20170515,000000,19.3729,19.6404,19.3186,19.3565,788177.04894579,0
+UE.US,D,20170516,000000,19.3186,19.3186,18.7593,18.9009,1031693.8393548,0
+UE.US,D,20170517,000000,18.8863,18.9872,18.6402,18.8214,1549913.0275193,0
+UE.US,D,20170518,000000,18.8136,18.8447,18.5481,18.673,1406505.0387798,0
+UE.US,D,20170519,000000,18.6896,19.1751,18.5927,19.0976,3636016.5052351,0
+UE.US,D,20170522,000000,19.153,19.404,19.1055,19.2082,1945074.4631582,0
+UE.US,D,20170523,000000,19.2401,19.2624,19.0133,19.0269,761872.1557599,0
+UE.US,D,20170524,000000,19.0657,19.3119,18.9086,19.2401,990224.79113956,0
+UE.US,D,20170525,000000,19.2848,19.4378,19.1908,19.2935,1283639.1722899,0
+UE.US,D,20170526,000000,19.2935,19.3119,18.9706,19.0133,479218.8672765,0
+UE.US,D,20170530,000000,18.9784,19.1364,18.7991,18.8136,693525.65118836,0
+UE.US,D,20170531,000000,18.8602,18.9009,18.5151,18.7758,1088146.5046629,0
+UE.US,D,20170601,000000,18.7021,19.0346,18.6091,19.0133,779272.91791248,0
+UE.US,D,20170602,000000,19.1684,19.342,18.8689,18.9484,1059731.8967321,0
+UE.US,D,20170605,000000,18.8214,18.9086,18.6479,18.709,897636.68408616,0
+UE.US,D,20170606,000000,18.6954,18.7265,18.3725,18.5693,1072765.7041096,0
+UE.US,D,20170607,000000,18.5927,19.2149,18.5927,19.153,1618184.2219801,0
+UE.US,D,20170608,000000,19.1364,19.1364,18.8932,18.9086,706882.363561,0
+UE.US,D,20170609,000000,18.8524,19.247,18.7904,19.2082,900473.70880424,0
+UE.US,D,20170612,000000,19.2401,19.5891,19.2333,19.499,1024191.714355,0
+UE.US,D,20170613,000000,19.499,19.7694,19.2828,19.7287,1090475.9598678,0
+UE.US,D,20170614,000000,19.9205,19.9439,19.53,19.6744,699080.02976365,0
+UE.US,D,20170615,000000,19.5047,19.8722,19.5047,19.8653,925220.81750856,0
+UE.US,D,20170616,000000,19.7869,19.9837,19.3555,19.6744,2621869.9216729,0
+UE.US,D,20170619,000000,19.6269,19.6269,19.1189,19.1975,1140471.5569176,0
+UE.US,D,20170620,000000,19.2217,19.3099,18.8466,18.9591,780640.87964926,0
+UE.US,D,20170621,000000,18.9658,19.0627,18.5665,18.6265,734274.61094794,0
+UE.US,D,20170622,000000,18.5839,18.7613,18.3794,18.6964,885249.71834442,0
+UE.US,D,20170623,000000,18.7195,18.9658,18.6827,18.7923,1258870.3990332,0
+UE.US,D,20170626,000000,18.9435,19.2828,18.7923,19.1587,498023.69875319,0
+UE.US,D,20170627,000000,19.0143,19.4078,19.0075,19.244,666193.23923185,0
+UE.US,D,20170628,000000,19.3816,19.6094,19.2304,19.3332,605975.06838891,0
+UE.US,D,20170629,000000,19.1975,19.3865,19.1189,19.1326,484655.63828167,0
+UE.US,D,20170630,000000,19.2517,19.2828,18.7449,18.8553,620744.10324846,0
+UE.US,D,20170703,000000,18.9658,19.4127,18.8805,19.403,530902.23612217,0
+UE.US,D,20170705,000000,19.3002,19.4592,18.8224,18.8883,1477832.9984187,0
+UE.US,D,20170706,000000,18.8068,19.0075,18.6402,18.7855,1006406.148486,0
+UE.US,D,20170707,000000,18.8311,19.3186,18.7923,19.3099,733806.24395812,0
+UE.US,D,20170710,000000,19.3487,19.3487,19.053,19.0938,801597.72333026,0
+UE.US,D,20170711,000000,19.1102,19.1102,18.7923,19.0463,1258741.4433642,0
+UE.US,D,20170712,000000,19.244,19.5222,19.2129,19.2217,486241.27718773,0
+UE.US,D,20170713,000000,19.2517,19.3953,19.1267,19.3099,447407.05120152,0
+UE.US,D,20170714,000000,19.4281,19.8014,19.4281,19.6511,442107.48902818,0
+UE.US,D,20170717,000000,19.6424,20.0321,19.6085,19.9138,675687.47140652,0
+UE.US,D,20170718,000000,19.9205,20.2444,19.8402,20.2153,871268.86053381,0
+UE.US,D,20170719,000000,20.2444,20.3791,20.1115,20.3733,460793.68128936,0
+UE.US,D,20170720,000000,20.4043,20.447,20.0796,20.0796,749295.36727339,0
+UE.US,D,20170721,000000,20.4043,20.4043,19.5639,19.7694,710329.09068211,0
+UE.US,D,20170724,000000,19.7781,19.8576,19.5726,19.7781,490536.01678821,0
+UE.US,D,20170725,000000,19.8091,20.0864,19.6744,20.0796,976593.66110327,0
+UE.US,D,20170726,000000,20.0718,20.2375,19.967,20.0321,638626.64378043,0
+UE.US,D,20170727,000000,20.0321,20.4296,19.8479,20.3432,742599.98893875,0
+UE.US,D,20170728,000000,20.2695,20.3878,19.8334,19.8887,665153.34071702,0
+UE.US,D,20170731,000000,19.9051,20.0145,19.7073,19.967,348941.66057765,0
+UE.US,D,20170801,000000,20.0321,20.2153,19.879,20.1746,309597.80178754,0
+UE.US,D,20170802,000000,20.1348,20.1833,19.7287,19.9372,759100.12469902,0
+UE.US,D,20170803,000000,19.5387,19.8576,19.3632,19.6007,934936.85343392,0
+UE.US,D,20170804,000000,19.5939,20.3432,19.5862,20.2298,1197512.2600762,0
+UE.US,D,20170807,000000,20.223,20.412,20.0796,20.2444,752330.46789904,0
+UE.US,D,20170808,000000,20.1746,20.3345,19.9051,20.064,747012.33610936,0
+UE.US,D,20170809,000000,20.0921,20.1746,19.9205,20.1658,1232242.6008521,0
+UE.US,D,20170810,000000,20.0796,20.1503,19.9051,19.9583,666855.55554785,0
+UE.US,D,20170811,000000,19.8653,19.8653,19.3244,19.6094,868889.88635203,0
+UE.US,D,20170814,000000,19.3719,20.2541,19.248,20.1746,1122337.2949197,0
+UE.US,D,20170815,000000,20.1203,20.2153,19.5862,19.5939,1033323.839011,0
+UE.US,D,20170816,000000,19.6269,19.975,19.6269,19.8334,547103.19473034,0
+UE.US,D,20170817,000000,19.7538,19.9526,19.5939,19.5939,577601.7262722,0
+UE.US,D,20170818,000000,19.4194,19.499,19.2052,19.244,2027833.0532976,0
+UE.US,D,20170821,000000,19.3002,19.5552,19.1975,19.3632,625551.57058889,0
+UE.US,D,20170822,000000,19.3555,19.4525,19.1102,19.1664,652407.36239276,0
+UE.US,D,20170823,000000,19.1413,19.499,19.0773,19.499,531765.72328181,0
+UE.US,D,20170824,000000,19.5939,19.9439,19.5833,19.7607,1373572.8558526,0
+UE.US,D,20170825,000000,19.8576,20.1018,19.5639,20.0921,774190.00126307,0
+UE.US,D,20170828,000000,20.1018,20.128,19.5629,19.6657,871551.53136026,0
+UE.US,D,20170829,000000,19.6579,19.7538,19.3002,19.5387,686060.66542112,0
+UE.US,D,20170830,000000,19.4931,19.8014,19.3099,19.7607,976189.25612527,0
+UE.US,D,20170831,000000,19.8974,20.0476,19.7354,19.9837,938881.86526005,0
+UE.US,D,20170901,000000,19.9924,20.2938,19.8974,20.2298,678053.03419872,0
+UE.US,D,20170905,000000,20.2695,20.4383,20.0718,20.2066,1129595.9516165,0
+UE.US,D,20170906,000000,20.2618,20.5972,20.1348,20.2375,535608.6022181,0
+UE.US,D,20170907,000000,20.2618,20.2938,20.0234,20.0796,914295.69323064,0
+UE.US,D,20170908,000000,20.0389,20.1503,19.879,19.8974,556109.45865351,0
+UE.US,D,20170911,000000,20.0001,20.1348,19.9526,20.0389,525434.51575645,0
+UE.US,D,20170912,000000,20.0234,20.1901,19.7538,19.8887,587298.16093587,0
+UE.US,D,20170913,000000,19.9284,19.9526,19.7441,19.9138,698000.92872544,0
+UE.US,D,20170914,000000,19.8974,20.3297,19.8643,20.2648,712638.9446253,0
+UE.US,D,20170915,000000,20.2648,20.3394,20.0399,20.2648,1484415.9274099,0
+UE.US,D,20170918,000000,20.2327,20.2648,19.9205,19.9934,477277.310724,0
+UE.US,D,20170919,000000,20.0242,20.0242,19.3903,19.4069,819648.42205462,0
+UE.US,D,20170920,000000,19.4408,19.5522,19.1597,19.1733,846639.3593996,0
+UE.US,D,20170921,000000,19.1811,19.4234,19.1229,19.1597,583230.38331284,0
+UE.US,D,20170922,000000,19.1733,19.2702,18.9736,19.1267,700422.20036664,0
+UE.US,D,20170925,000000,19.1423,19.496,19.1423,19.4709,904583.78388669,0
+UE.US,D,20170926,000000,19.5601,19.8237,19.5193,19.7423,789625.47902003,0
+UE.US,D,20170927,000000,19.6889,19.6889,19.2149,19.591,732230.92150557,0
+UE.US,D,20170928,000000,19.6143,19.6628,19.3574,19.6308,537970.03842888,0
+UE.US,D,20170929,000000,19.6308,19.6424,19.2702,19.3351,811106.39853986,0
+UE.US,D,20171002,000000,19.3351,19.4321,19.1336,19.1674,899930.03170372,0
+UE.US,D,20171003,000000,19.2072,19.4485,19.0627,19.4156,580713.16865391,0
+UE.US,D,20171004,000000,19.4069,19.6889,19.2624,19.6715,601106.7339727,0
+UE.US,D,20171005,000000,19.6966,20.0321,19.6598,19.8082,653953.79877545,0
+UE.US,D,20171006,000000,19.6628,19.815,19.4234,19.6802,763795.14269607,0
+UE.US,D,20171009,000000,19.8004,19.8722,19.7267,19.7675,878193.26413658,0
+UE.US,D,20171010,000000,19.8566,20.0941,19.7772,20.0737,514332.98012332,0
+UE.US,D,20171011,000000,20.1125,20.321,20.099,20.1678,955211.77953723,0
+UE.US,D,20171012,000000,20.1455,20.192,19.9526,20.0883,717411.33602375,0
+UE.US,D,20171013,000000,20.2094,20.4082,20.0011,20.3839,654400.50121288,0
+UE.US,D,20171016,000000,20.3839,20.4567,20.0155,20.2017,601638.03132899,0
+UE.US,D,20171017,000000,20.1038,20.2648,20.0242,20.2173,508803.36103649,0
+UE.US,D,20171018,000000,20.13,20.3297,19.9633,19.9934,454687.37245074,0
+UE.US,D,20171019,000000,19.9759,20.1368,19.815,19.8392,408761.61631472,0
+UE.US,D,20171020,000000,19.8324,19.8324,19.5445,19.5833,280139.16876052,0
+UE.US,D,20171023,000000,19.5765,19.7423,19.4786,19.6492,291375.84993475,0
+UE.US,D,20171024,000000,19.6395,19.7122,19.3438,19.4234,448265.3801344,0
+UE.US,D,20171025,000000,19.3516,19.3972,18.991,19.2401,469616.31233987,0
+UE.US,D,20171026,000000,19.3836,19.3836,18.9658,19.0948,566780.79817483,0
+UE.US,D,20171027,000000,19.0861,19.247,18.8795,19.1336,672012.75066262,0
+UE.US,D,20171030,000000,19.0705,19.1811,18.8214,18.9658,456609.32774156,0
+UE.US,D,20171031,000000,18.9029,18.9183,18.579,18.8049,699089.31457182,0
+UE.US,D,20171101,000000,18.9658,19.0627,18.7245,19.0385,710768.57160207,0
+UE.US,D,20171102,000000,19.1811,20.0088,19.1811,19.9759,624501.35562053,0
+UE.US,D,20171103,000000,19.8004,19.8004,19.0861,19.2702,1026940.0175727,0
+UE.US,D,20171106,000000,19.2702,19.4553,19.0385,19.1199,1027274.2706668,0
+UE.US,D,20171107,000000,19.1733,19.4883,19.1112,19.3972,584238.30082177,0
+UE.US,D,20171108,000000,19.3283,19.624,19.3119,19.4622,597302.02591445,0
+UE.US,D,20171109,000000,19.3283,19.9138,19.3283,19.6802,745764.04523341,0
+UE.US,D,20171110,000000,19.6395,19.9389,19.6395,19.8004,629452.2216649,0
+UE.US,D,20171113,000000,19.8237,19.967,19.5601,19.656,611267.40904478,0
+UE.US,D,20171114,000000,19.5833,19.8082,19.5522,19.7936,305690.96083944,0
+UE.US,D,20171115,000000,19.7267,19.8643,19.6492,19.6492,573066.61330471,0
+UE.US,D,20171116,000000,19.6075,19.9138,19.6075,19.8566,583403.69973198,0
+UE.US,D,20171117,000000,19.7936,20.0737,19.752,19.9138,532462.08389443,0
+UE.US,D,20171120,000000,19.8887,19.9284,19.7122,19.8643,523136.00991214,0
+UE.US,D,20171121,000000,19.9205,20.1038,19.7907,20.1038,734628.46530366,0
+UE.US,D,20171122,000000,20.0883,20.3529,20.066,20.1852,732253.61770332,0
+UE.US,D,20171124,000000,20.1852,20.3791,20.1455,20.2648,335403.37862306,0
+UE.US,D,20171127,000000,20.2173,20.3626,19.968,19.9759,720672.3669815,0
+UE.US,D,20171128,000000,19.9593,20.2298,19.8887,20.2094,683562.02037852,0
+UE.US,D,20171129,000000,20.2812,20.7213,20.226,20.602,583556.38324408,0
+UE.US,D,20171130,000000,20.6582,20.7784,20.3394,20.4808,1133712.2165711,0
+UE.US,D,20171201,000000,20.5614,20.6582,20.3626,20.5952,601886.65785884,0
+UE.US,D,20171204,000000,20.6331,20.9316,20.6099,20.8338,604369.82822115,0
+UE.US,D,20171205,000000,20.8181,20.8977,20.2889,20.2889,570587.56952379,0
+UE.US,D,20171206,000000,20.2725,20.3626,19.9284,20.0321,630338.40502228,0
+UE.US,D,20171207,000000,20.0321,20.16,19.9322,20.0155,463578.09209447,0
+UE.US,D,20171208,000000,20.0941,20.192,19.9372,20.0399,479480.90519592,0
+UE.US,D,20171211,000000,20.0737,20.1252,19.9284,19.9526,473937.8747195,0
+UE.US,D,20171212,000000,20.0011,20.226,19.9138,20.1455,696317.28351093,0
+UE.US,D,20171213,000000,20.2017,20.4567,20.2017,20.321,804984.61502096,0
+UE.US,D,20171214,000000,20.3704,20.6776,20.2967,20.4276,653705.17224562,0
+UE.US,D,20171215,000000,20.444,20.9588,20.444,20.8551,2016269.3405467,0
+UE.US,D,20171218,000000,20.8618,21.1787,20.8618,21.0983,479644.9368069,0
+UE.US,D,20171219,000000,21.0654,21.0838,20.5855,20.6622,462686.75051033,0
+UE.US,D,20171220,000000,20.6447,20.7591,20.1755,20.1755,585024.41458002,0
+UE.US,D,20171221,000000,20.2967,20.3529,20.0864,20.128,449583.82289428,0
+UE.US,D,20171222,000000,20.1203,20.444,20.0215,20.3704,494714.18046389,0
+UE.US,D,20171226,000000,20.3704,20.6622,20.3704,20.5633,260816.45131712,0
+UE.US,D,20171227,000000,20.6525,20.7087,20.4895,20.5555,339201.89680921,0
+UE.US,D,20171228,000000,20.604,20.6117,20.4189,20.604,452807.71461936,0
+UE.US,D,20171229,000000,20.604,20.7174,20.5149,20.6117,519613.97268033,0
+UE.US,D,20180102,000000,20.6186,20.7784,20.5467,20.6932,922783.03954173,0
+UE.US,D,20180103,000000,20.6689,20.8298,20.5071,20.5149,431937.52914793,0
+UE.US,D,20180104,000000,20.5555,20.5555,20.063,20.063,344763.49690196,0
+UE.US,D,20180105,000000,20.0921,20.2085,19.9904,20.1843,556068.19283942,0
+UE.US,D,20180108,000000,20.225,20.2889,20.0854,20.2173,349890.77430152,0
+UE.US,D,20180109,000000,20.1843,20.2327,19.6579,19.6657,498998.60361084,0
+UE.US,D,20180110,000000,19.5716,19.5716,19.2217,19.4893,325471.72881912,0
+UE.US,D,20180111,000000,19.5368,19.6657,19.4408,19.5116,496138.88269504,0
+UE.US,D,20180112,000000,19.4796,19.5716,19.3972,19.4234,361274.98076109,0
+UE.US,D,20180116,000000,19.5019,19.7219,19.2052,19.2129,346269.69911591,0
+UE.US,D,20180117,000000,19.3428,19.3903,19.1878,19.2614,667259.96052584,0
+UE.US,D,20180118,000000,19.1878,19.3507,19.0191,19.0191,528405.65437027,0
+UE.US,D,20180119,000000,18.9697,19.3903,18.9697,19.3671,801329.49553873,0
+UE.US,D,20180122,000000,19.3671,19.5619,19.3119,19.4234,548847.70702062,0
+UE.US,D,20180123,000000,19.5116,19.6424,19.4156,19.592,438809.31883775,0
+UE.US,D,20180124,000000,19.5785,19.6085,19.2304,19.4796,551284.45334209,0
+UE.US,D,20180125,000000,19.5116,19.5532,19.1577,19.2848,584159.89577503,0
+UE.US,D,20180126,000000,19.3274,19.4495,19.023,19.1393,399658.37772847,0
+UE.US,D,20180129,000000,19.0036,19.0036,18.6556,18.77,450576.26572293,0
+UE.US,D,20180130,000000,18.6158,18.7933,18.5345,18.5587,530360.62231236,0
+UE.US,D,20180131,000000,18.6633,18.93,18.5093,18.9067,1004783.3703473,0
+UE.US,D,20180201,000000,18.8572,19.0269,18.0731,18.0809,1166025.4122871,0
+UE.US,D,20180202,000000,17.9179,18.1787,17.7648,17.9694,1211905.7760277,0
+UE.US,D,20180205,000000,17.8376,18.2931,17.4033,17.4178,1154440.034984,0
+UE.US,D,20180206,000000,17.159,17.4663,16.9497,17.3693,1131018.590557,0
+UE.US,D,20180207,000000,17.3529,17.6456,17.0785,17.1106,777164.23481294,0
+UE.US,D,20180208,000000,17.0785,17.1842,16.5677,16.5861,843989.06249025,0
+UE.US,D,20180209,000000,16.7005,17.0543,16.3923,16.8605,844537.89781753,0
+UE.US,D,20180212,000000,16.9099,17.1106,16.2527,16.9816,1124282.9780536,0
+UE.US,D,20180213,000000,16.9574,17.1842,16.7383,17.127,579799.13087202,0
+UE.US,D,20180214,000000,16.94,17.1755,16.6336,17.1367,834982.79856709,0
+UE.US,D,20180215,000000,17.1193,17.6601,16.9962,17.4663,1299889.649875,0
+UE.US,D,20180216,000000,17.4411,17.8714,17.4324,17.8289,964815.36611922,0
+UE.US,D,20180220,000000,17.7891,17.9761,17.6456,17.757,1116743.713821,0
+UE.US,D,20180221,000000,17.6999,17.7426,17.4178,17.4178,1621218.2909604,0
+UE.US,D,20180222,000000,17.4595,17.7173,17.2812,17.5632,1108030.4371778,0
+UE.US,D,20180223,000000,17.6921,17.855,17.4895,17.855,719211.55716304,0
+UE.US,D,20180226,000000,17.9761,18.7098,17.757,18.0236,641652.45959793,0
+UE.US,D,20180227,000000,18.0575,18.1381,17.4178,17.4808,1029445.8841328,0
+UE.US,D,20180228,000000,17.5399,17.6921,17.4178,17.4508,1113548.7081657,0
+UE.US,D,20180301,000000,17.4111,17.855,17.3355,17.7076,692682.79693576,0
+UE.US,D,20180302,000000,17.6368,17.8714,17.4411,17.8463,955257.17193272,0
+UE.US,D,20180305,000000,18.0082,18.17,17.7735,18.0809,749492.41153562,0
+UE.US,D,20180306,000000,18.0973,18.3096,17.9276,18.2582,838120.03208259,0
+UE.US,D,20180307,000000,18.1612,18.3638,18.1381,18.2117,667720.07435284,0
+UE.US,D,20180308,000000,18.3096,18.3387,18.0324,18.0731,555598.79420426,0
+UE.US,D,20180309,000000,18.1206,18.1206,17.3693,17.5399,1775261.5116339,0
+UE.US,D,20180312,000000,17.5875,17.727,17.4595,17.6785,1171767.5503164,0
+UE.US,D,20180313,000000,17.7173,17.8714,17.3355,17.4178,1966968.040819,0
+UE.US,D,20180314,000000,17.4605,17.5981,17.1066,17.3432,1881381.7107697,0
+UE.US,D,20180315,000000,17.3606,17.4033,16.8217,17.222,1315107.4504627,0
+UE.US,D,20180316,000000,17.2549,17.4992,17.191,17.476,2435756.9735864,0
+UE.US,D,20180319,000000,17.4605,17.5477,17.1939,17.3121,718402.74720705,0
+UE.US,D,20180320,000000,17.2977,17.4605,16.7315,17.035,1176245.9227896,0
+UE.US,D,20180321,000000,17.0427,17.1977,16.8856,16.9525,1025144.9546602,0
+UE.US,D,20180322,000000,16.9525,17.3519,16.8943,16.9361,811504.61364574,0
+UE.US,D,20180323,000000,16.9206,17.0969,16.5928,16.7083,1368419.7873191,0
+UE.US,D,20180326,000000,16.904,16.9206,16.6598,16.904,642819.25049106,0
+UE.US,D,20180327,000000,16.8294,17.0504,16.4951,16.813,982449.28012135,0
+UE.US,D,20180328,000000,16.9283,17.6398,16.8856,17.5642,884719.45263348,0
+UE.US,D,20180329,000000,17.6233,17.7038,17.3519,17.4411,702158.45949409,0
+UE.US,D,20180402,000000,17.3954,17.4673,16.9206,17.0969,939325.47276143,0
+UE.US,D,20180403,000000,17.1658,17.5642,17.0175,17.4324,737823.47095889,0
+UE.US,D,20180404,000000,17.3432,17.8336,17.191,17.7939,642839.8833981,0
+UE.US,D,20180405,000000,17.8105,17.8105,17.5419,17.7115,578238.2514544,0
+UE.US,D,20180406,000000,17.7038,17.7988,17.2715,17.3683,592646.21044075,0
+UE.US,D,20180409,000000,17.4111,17.4508,17.1977,17.2715,455395.08116224,0
+UE.US,D,20180410,000000,17.3954,17.4992,17.2627,17.4255,660547.04422023,0
+UE.US,D,20180411,000000,17.4178,17.5477,17.3268,17.3519,623492.40646625,0
+UE.US,D,20180412,000000,17.3519,17.3519,16.9283,16.9438,593480.81153055,0
+UE.US,D,20180413,000000,16.9691,17.1066,16.8381,17.0591,426098.41645548,0
+UE.US,D,20180416,000000,17.0757,17.2549,16.9768,17.0969,534258.1784523,0
+UE.US,D,20180417,000000,17.191,17.4033,17.0591,17.222,695616.79631691,0
+UE.US,D,20180418,000000,17.3121,17.3432,17.1328,17.1416,444579.31129163,0
+UE.US,D,20180419,000000,17.0969,17.0969,16.5851,16.716,481325.48708534,0
+UE.US,D,20180420,000000,16.716,16.8468,16.3894,16.4379,452037.0755414,0
+UE.US,D,20180423,000000,16.4194,16.4863,16.1451,16.2003,619766.10345475,0
+UE.US,D,20180424,000000,16.3157,16.4707,16.1916,16.3981,1051035.1264145,0
+UE.US,D,20180425,000000,16.3312,16.4088,15.9377,16.2905,684210.92530494,0
+UE.US,D,20180426,000000,16.3826,16.7558,16.2759,16.6724,518820.63740463,0
+UE.US,D,20180427,000000,16.6657,17.2549,16.6657,17.2549,765001.13611259,0
+UE.US,D,20180430,000000,17.2472,17.288,16.7237,16.8053,1044841.1277211,0
+UE.US,D,20180501,000000,16.7732,17.1735,16.716,17.0922,536837.29183236,0
+UE.US,D,20180502,000000,16.9612,16.9612,16.6007,16.7237,683670.34314048,0
+UE.US,D,20180503,000000,16.5667,16.7393,16.4707,16.7005,675898.95870369,0
+UE.US,D,20180504,000000,16.6724,17.0591,16.6657,17,465635.19292641,0
+UE.US,D,20180507,000000,17.0678,17.1484,16.9438,17.035,542077.01857528,0
+UE.US,D,20180508,000000,17.0262,17.1706,16.8856,17.0678,1598621.1311697,0
+UE.US,D,20180509,000000,17.0427,17.1153,16.9768,17.035,713809.86209985,0
+UE.US,D,20180510,000000,17.1231,17.4111,17.0969,17.2792,1042109.3308288,0
+UE.US,D,20180511,000000,17.3121,17.3683,17.1066,17.1484,647046.93314366,0
+UE.US,D,20180514,000000,17.1571,17.222,16.8712,16.9206,768654.1923041,0
+UE.US,D,20180515,000000,16.8294,16.8294,16.5532,16.5851,1409687.6646908,0
+UE.US,D,20180516,000000,16.6336,16.7896,16.5444,16.6007,868443.18391461,0
+UE.US,D,20180517,000000,16.6501,16.813,16.5182,16.5928,985998.14013231,0
+UE.US,D,20180518,000000,16.6336,16.6598,16.4456,16.5038,857926.59119608,0
+UE.US,D,20180521,000000,16.6007,16.9612,16.4543,16.7732,819898.08022981,0
+UE.US,D,20180522,000000,16.7809,17.0097,16.7315,16.8943,899593.71531896,0
+UE.US,D,20180523,000000,16.9612,17.1096,16.904,17.0834,825500.94613665,0
+UE.US,D,20180524,000000,17.0678,17.1231,16.8943,16.9438,585032.66774284,0
+UE.US,D,20180525,000000,16.9118,17.2395,16.8856,17.1813,863522.23558546,0
+UE.US,D,20180529,000000,17.1231,17.7774,17.0591,17.5254,1616553.1906785,0
+UE.US,D,20180530,000000,17.5477,17.9239,17.4033,17.8172,1191984.7042801,0
+UE.US,D,20180531,000000,17.7939,17.9063,17.6485,17.8676,1020536.5948727,0
+UE.US,D,20180601,000000,17.8928,18.105,17.7851,17.8105,1314998.0960554,0
+UE.US,D,20180604,000000,17.8036,17.9898,17.7038,17.851,924872.12137958,0
+UE.US,D,20180605,000000,18.234,18.234,17.8172,17.916,1231620.5187049,0
+UE.US,D,20180606,000000,17.5477,18.1787,17.5477,18.1535,845448.84066337,0
+UE.US,D,20180607,000000,18.1603,18.2505,18.0556,18.17,916139.2434747,0
+UE.US,D,20180608,000000,18.203,18.3648,18.1118,18.2592,1223732.5583433,0
+UE.US,D,20180611,000000,18.2505,18.3581,18.1535,18.3019,593163.06476212,0
+UE.US,D,20180612,000000,18.2271,18.5771,18.2271,18.4143,1224487.722741,0
+UE.US,D,20180613,000000,18.3822,18.4957,18.0052,18.105,887160.32553636,0
+UE.US,D,20180614,000000,18.1796,18.3638,18.1197,18.3037,996864.46062517,0
+UE.US,D,20180615,000000,18.6489,18.6489,18.1826,18.2204,2081081.4281423,0
+UE.US,D,20180618,000000,18.1943,18.326,17.9965,18.1875,670772.71294949,0
+UE.US,D,20180619,000000,18.1545,18.3125,18.0469,18.0799,839430.22167966,0
+UE.US,D,20180620,000000,18.0712,18.5345,18.0712,18.5083,678609.09104345,0
+UE.US,D,20180621,000000,18.5422,18.7981,18.4347,18.7817,476880.12726347,0
+UE.US,D,20180622,000000,18.8398,18.9464,18.7322,18.898,3529745.6858778,0
+UE.US,D,20180625,000000,18.9213,19.0279,18.7817,18.9784,574931.82810117,0
+UE.US,D,20180626,000000,18.9784,19.0201,18.8398,18.9067,855515.63600841,0
+UE.US,D,20180627,000000,18.9126,18.9532,18.803,18.8892,813624.64484415,0
+UE.US,D,20180628,000000,18.8301,18.9464,18.6914,18.8708,419533.0254352,0
+UE.US,D,20180629,000000,18.8224,18.9213,18.7128,18.8708,771611.91952835,0
+UE.US,D,20180702,000000,18.7565,18.9067,18.5752,18.7652,1026048.6759886,0
+UE.US,D,20180703,000000,18.7322,19.0201,18.675,18.8892,313633.59840465,0
+UE.US,D,20180705,000000,19.0201,19.1617,18.8398,19.153,578529.17544368,0
+UE.US,D,20180706,000000,19.2023,19.2585,19.0782,19.2111,465468.06637939,0
+UE.US,D,20180709,000000,19.2276,19.2276,18.8621,19.0201,854187.90844035,0
+UE.US,D,20180710,000000,19.0366,19.1354,18.8224,18.8805,827106.18630439,0
+UE.US,D,20180711,000000,18.8224,18.9609,18.7739,18.8708,593080.53313397,0
+UE.US,D,20180712,000000,18.9464,19.0046,18.7399,18.9213,244950.77744835,0
+UE.US,D,20180713,000000,18.9881,19.1219,18.8456,18.8456,319732.68572582,0
+UE.US,D,20180716,000000,18.8146,18.8544,18.6402,18.7817,314504.30708176,0
+UE.US,D,20180717,000000,18.8224,18.9609,18.581,18.6071,518514.23873508,0
+UE.US,D,20180718,000000,18.5752,18.6489,18.3348,18.5674,606069.97976129,0
+UE.US,D,20180719,000000,18.5587,19.0133,18.4822,18.9067,604106.75865639,0
+UE.US,D,20180720,000000,18.8805,18.8805,18.5897,18.6168,375062.92089088,0
+UE.US,D,20180723,000000,18.5897,18.6837,18.4753,18.6315,582289.5227518,0
+UE.US,D,20180724,000000,18.6984,18.6984,18.3929,18.4434,602104.33502812,0
+UE.US,D,20180725,000000,18.4182,18.6984,18.4182,18.5083,494047.73756649,0
+UE.US,D,20180726,000000,18.6071,18.8892,18.4986,18.5897,853929.99710235,0
+UE.US,D,20180727,000000,18.6402,18.6402,17.981,17.9965,516117.72658231,0
+UE.US,D,20180730,000000,17.9965,18.3513,17.9219,18.3125,495545.68661763,0
+UE.US,D,20180731,000000,18.3678,18.8805,18.3348,18.7128,521598.85833763,0
+UE.US,D,20180801,000000,18.5897,18.9532,18.3164,18.8708,678837.08466626,0
+UE.US,D,20180802,000000,18.5587,18.8456,18.5587,18.6489,912113.76331111,0
+UE.US,D,20180803,000000,18.6489,18.898,18.6489,18.8544,885498.34487426,0
+UE.US,D,20180806,000000,18.8892,18.9377,18.4753,18.4986,1151651.4975974,0
+UE.US,D,20180807,000000,18.4016,18.4608,18.1381,18.1612,1046740.3868141,0
+UE.US,D,20180808,000000,18.1545,18.1719,17.9142,18.0547,736239.89534353,0
+UE.US,D,20180809,000000,18.0469,18.1796,18.0294,18.0963,673265.16811997,0
+UE.US,D,20180810,000000,18.0712,18.2281,17.9142,17.9557,537691.49418384,0
+UE.US,D,20180813,000000,17.947,18.1118,17.9142,17.9393,932876.65766593,0
+UE.US,D,20180814,000000,18.0217,18.4347,18.0091,18.3765,520724.02307912,0
+UE.US,D,20180815,000000,18.3425,18.5587,18.3193,18.5422,497834.90765377,0
+UE.US,D,20180816,000000,18.5519,18.7565,18.5258,18.7225,516254.93541414,0
+UE.US,D,20180817,000000,18.7051,19.0046,18.6984,18.9881,513936.82830814,0
+UE.US,D,20180820,000000,19.0627,19.2373,19.0404,19.153,643633.21867381,0
+UE.US,D,20180821,000000,19.0948,19.243,19.0695,19.153,818276.33373642,0
+UE.US,D,20180822,000000,19.1927,19.2585,19.0744,19.1838,665014.06859449,0
+UE.US,D,20180823,000000,19.1838,19.2828,19.1112,19.1199,742811.47623592,0
+UE.US,D,20180824,000000,19.0861,19.1694,19.0627,19.153,584488.99064232,0
+UE.US,D,20180827,000000,19.0948,19.2023,18.8146,18.8301,1192869.8559921,0
+UE.US,D,20180828,000000,18.8621,19.0443,18.7739,19.0366,1542157.1177627,0
+UE.US,D,20180829,000000,19.0861,19.0861,18.9126,18.9213,706452.16744921,0
+UE.US,D,20180830,000000,18.929,18.9969,18.7981,18.8892,469435.77440327,0
+UE.US,D,20180831,000000,18.8892,19.053,18.8544,18.8621,1083433.9486949,0
+UE.US,D,20180904,000000,18.8146,18.9706,18.4394,18.4986,1255138.9377948,0
+UE.US,D,20180905,000000,18.5083,18.7817,18.3929,18.5994,984675.57079102,0
+UE.US,D,20180906,000000,18.6402,18.8175,18.6402,18.7399,865149.1403056,0
+UE.US,D,20180907,000000,18.6576,18.6837,18.5422,18.6315,517947.86543682,0
+UE.US,D,20180910,000000,18.7652,18.9881,18.6315,18.6576,1406317.2793257,0
+UE.US,D,20180911,000000,18.6168,18.6914,18.5306,18.5994,668260.65651731,0
+UE.US,D,20180912,000000,18.6168,18.7652,18.517,18.5345,800508.30583853,0
+UE.US,D,20180913,000000,18.6265,18.6993,18.5258,18.5519,1325149.4863192,0
+UE.US,D,20180914,000000,18.517,18.5422,18.2175,18.3406,1278812.1036877,0
+UE.US,D,20180917,000000,18.3494,18.6324,18.3009,18.5422,1312155.9131106,0
+UE.US,D,20180918,000000,18.5519,18.6265,18.4434,18.5083,1034807.3450272,0
+UE.US,D,20180919,000000,18.5422,18.5422,18.046,18.0837,1201388.1516638,0
+UE.US,D,20180920,000000,18.0925,18.5422,17.9839,18.4812,996497.19487985,0
+UE.US,D,20180921,000000,18.4337,18.6993,18.4337,18.4744,3022691.9953583,0
+UE.US,D,20180924,000000,18.4006,18.4434,17.9684,18.0837,1253996.9063902,0
+UE.US,D,20180925,000000,18.1167,18.3328,18.0925,18.2,598044.8105679,0
+UE.US,D,20180926,000000,18.1584,18.3406,18.0246,18.0421,739319.35671932,0
+UE.US,D,20180927,000000,18.0421,18.1903,17.9994,18.0662,650739.19185855,0
+UE.US,D,20180928,000000,18.0925,18.4006,18.0498,18.4006,769443.4009984,0
+UE.US,D,20181001,000000,18.4337,18.4598,18.1584,18.1672,606564.1378849,0
+UE.US,D,20181002,000000,18.1672,18.3009,17.8985,17.9072,1371502.343631,0
+UE.US,D,20181003,000000,17.8985,17.9587,17.4401,17.6582,859017.04033317,0
+UE.US,D,20181004,000000,17.5564,17.6989,17.4401,17.5351,935068.90403898,0
+UE.US,D,20181005,000000,17.5428,17.6902,17.5351,17.5836,970868.02939954,0
+UE.US,D,20181008,000000,17.6582,18.0421,17.6582,17.95,833893.38107535,0
+UE.US,D,20181009,000000,17.9423,17.9916,17.6427,17.8172,957659.87395758,0
+UE.US,D,20181010,000000,17.726,17.7832,17.2579,17.2743,1698305.9265996,0
+UE.US,D,20181011,000000,17.2579,17.2927,16.6413,16.6413,1434713.3176402,0
+UE.US,D,20181012,000000,16.8071,16.8158,16.467,16.7257,1706775.7349397,0
+UE.US,D,20181015,000000,16.6831,16.9835,16.6734,16.7926,915955.61060204,0
+UE.US,D,20181016,000000,16.8421,17.3024,16.6413,17.1929,695798.36589887,0
+UE.US,D,20181017,000000,17.1425,17.2743,16.905,17.0417,797781.66717313,0
+UE.US,D,20181018,000000,16.999,17.1493,16.9505,17.0175,720196.77847422,0
+UE.US,D,20181019,000000,17.0253,17.2056,16.9748,17.1076,736961.0154446,0
+UE.US,D,20181022,000000,17.1842,17.3752,16.7926,16.7993,569574.49378811,0
+UE.US,D,20181023,000000,16.717,16.8749,16.467,16.6598,827692.16086434,0
+UE.US,D,20181024,000000,16.6326,16.7993,16.4911,16.5008,871361.70861549,0
+UE.US,D,20181025,000000,16.5339,17.0979,16.4078,17.0253,842868.69563796,0
+UE.US,D,20181026,000000,17.0087,17.0678,16.5919,16.9002,1130555.3817939,0
+UE.US,D,20181029,000000,17.0175,17.3093,17.0175,17.1687,859436.91999145,0
+UE.US,D,20181030,000000,17.1493,17.758,17.0931,17.5351,1362340.3012597,0
+UE.US,D,20181031,000000,17.6263,17.6263,17.0417,17.0757,1060669.6623572,0
+UE.US,D,20181101,000000,17.3752,17.5913,17.0581,17.3335,1084711.1256406,0
+UE.US,D,20181102,000000,17.3752,17.4024,16.7684,16.9835,772581.66615925,0
+UE.US,D,20181105,000000,17.0175,17.38,17.0175,17.1338,842112.49959492,0
+UE.US,D,20181106,000000,17.1493,17.2434,17.0253,17.1842,585789.89543122,0
+UE.US,D,20181107,000000,17.2434,17.3586,17.0931,17.3335,507566.41825941,0
+UE.US,D,20181108,000000,17.283,17.4595,17.1929,17.4595,323209.33056213,0
+UE.US,D,20181109,000000,17.4663,17.6263,17.3335,17.4024,791117.23819907,0
+UE.US,D,20181112,000000,17.4498,17.6,17.3499,17.3752,793698.41486982,0
+UE.US,D,20181113,000000,17.4498,17.5099,17.1997,17.2666,645393.20564437,0
+UE.US,D,20181114,000000,17.3752,17.3752,17.0494,17.0979,596374.57674297,0
+UE.US,D,20181115,000000,17.3927,17.3927,16.7005,16.9409,1220874.9007182,0
+UE.US,D,20181116,000000,16.8585,16.9835,16.75,16.9177,1410293.2405125,0
+UE.US,D,20181119,000000,16.8905,17.0757,16.6259,16.7005,1063685.161721,0
+UE.US,D,20181120,000000,16.5503,16.75,16.5153,16.5744,1426703.6231271,0
+UE.US,D,20181121,000000,16.5657,16.7839,16.2759,16.4407,1718665.4476217,0
+UE.US,D,20181123,000000,16.3932,16.4766,16.1819,16.2759,425185.41031894,0
+UE.US,D,20181126,000000,16.3758,16.4242,16.1509,16.2081,959267.17741605,0
+UE.US,D,20181127,000000,16.1994,16.2992,16.1092,16.2178,1081576.9870612,0
+UE.US,D,20181128,000000,16.2246,16.5841,16.1664,16.5242,887878.35070138,0
+UE.US,D,20181129,000000,16.4844,16.5744,16.2507,16.2992,800531.00203627,0
+UE.US,D,20181130,000000,16.2759,16.6259,16.2759,16.6182,1618741.3104702,0
+UE.US,D,20181203,000000,16.6598,16.6598,16.2178,16.3845,1318230.2409433,0
+UE.US,D,20181204,000000,16.3584,16.4407,15.9328,15.993,937098.15044641,0
+UE.US,D,20181206,000000,15.9251,16.5657,15.7506,16.5657,1386483.8974332,0
+UE.US,D,20181207,000000,16.4407,16.4407,15.993,16.082,916960.43317492,0
+UE.US,D,20181210,000000,16.117,16.1742,15.6256,15.7089,935950.96081497,0
+UE.US,D,20181211,000000,15.7903,15.9579,15.7322,15.8087,831223.48290431,0
+UE.US,D,20181212,000000,15.9405,15.9668,15.5334,15.5334,898497.07630976,0
+UE.US,D,20181213,000000,15.5508,15.8534,15.5508,15.6353,441233.68541501,0
+UE.US,D,20181214,000000,15.5674,15.8698,15.5508,15.8368,923173.0014848,0
+UE.US,D,20181217,000000,15.7942,15.8969,14.8501,14.9014,650787.67919009,0
+UE.US,D,20181218,000000,15.0129,15.1961,14.9596,15.0352,457363.4604939,0
+UE.US,D,20181219,000000,15.0594,15.0594,14.5477,14.6146,533558.72290363,0
+UE.US,D,20181220,000000,14.632,14.6562,14.222,14.3528,749913.32283924,0
+UE.US,D,20181221,000000,14.3353,14.6475,14.1076,14.126,1908585.1670571,0
+UE.US,D,20181224,000000,14.1163,14.2016,13.7712,13.8303,453665.01190688,0
+UE.US,D,20181226,000000,13.8391,14.2268,13.716,14.2016,732475.421454,0
+UE.US,D,20181227,000000,14.0009,14.1337,13.6026,14.1163,620522.29949779,0
+UE.US,D,20181228,000000,14.2268,14.3702,13.964,14.0232,567859.89921305,0
+UE.US,D,20181231,000000,14.1163,14.1163,13.6908,14.0155,729380.48539793,0
+UE.US,D,20190102,000000,13.8469,14.0921,13.6607,13.9912,834461.81766432,0
+UE.US,D,20190103,000000,13.9912,14.4109,13.9815,14.312,1209687.7385208,0
+UE.US,D,20190104,000000,14.4459,14.8859,14.3615,14.7832,1825650.1655626,0
+UE.US,D,20190107,000000,14.7231,15.3192,14.7231,15.17,1407941.0891099,0
+UE.US,D,20190108,000000,15.2959,15.7942,15.1777,15.7447,1403775.3051784,0
+UE.US,D,20190109,000000,15.7787,15.8446,15.5596,15.8126,1011866.6473343,0
+UE.US,D,20190110,000000,15.6517,16.1151,15.6517,15.9367,1047634.8233343,0
+UE.US,D,20190111,000000,15.9308,16.0229,15.8203,16.0142,744539.48220056,0
+UE.US,D,20190114,000000,15.9066,16.0472,15.8698,15.9367,1106796.5893367,0
+UE.US,D,20190115,000000,15.9454,16.1238,15.9096,16.0733,935502.19508683,0
+UE.US,D,20190116,000000,16.0636,16.2846,16.0472,16.1897,1357373.9605351,0
+UE.US,D,20190117,000000,16.1151,16.4951,16.0559,16.3331,1088931.5867758,0
+UE.US,D,20190118,000000,16.3515,16.5453,16.3002,16.5453,1325112.3470866,0
+UE.US,D,20190122,000000,16.5192,16.5697,16.369,16.5541,1526777.3488547,0
+UE.US,D,20190123,000000,16.5192,16.6792,16.4272,16.5948,867660.16509242,0
+UE.US,D,20190124,000000,16.5697,16.7732,16.5697,16.6986,503293.34321132,0
+UE.US,D,20190125,000000,16.7228,16.9748,16.7228,16.9409,580992.74454431,0
+UE.US,D,20190128,000000,16.8324,17.1367,16.8053,17.0601,875689.46086722,0
+UE.US,D,20190129,000000,17.0931,17.2016,16.9913,17.1774,725792.42286359,0
+UE.US,D,20190130,000000,17.1619,17.4653,17.1096,17.288,1093013.8074338,0
+UE.US,D,20190131,000000,17.2715,17.3286,17.0931,17.2191,1034891.9399461,0
+UE.US,D,20190201,000000,17.2462,17.3626,16.7868,17.1183,953054.60910616,0
+UE.US,D,20190204,000000,17.0688,17.2462,16.9505,17.2278,489498.18156407,0
+UE.US,D,20190205,000000,17.2618,17.2977,17.035,17.2792,380549.21087294,0
+UE.US,D,20190206,000000,17.2462,17.3374,17.0775,17.0999,497978.30635769,0
+UE.US,D,20190207,000000,17.0504,17.5477,16.9671,17.4799,655496.10857673,0
+UE.US,D,20190208,000000,17.4148,17.599,17.3198,17.4071,720362.87337589,0
+UE.US,D,20190211,000000,17.3984,17.5729,17.3626,17.4285,869851.37982013,0
+UE.US,D,20190212,000000,17.473,17.4983,17.2375,17.2375,998790.5424974,0
+UE.US,D,20190213,000000,17.2977,17.4148,17.1619,17.3198,1263479.790466,0
+UE.US,D,20190214,000000,17.2715,17.3198,16.7267,16.9254,1234913.5306685,0
+UE.US,D,20190215,000000,17,17.2375,16.8575,17,2953381.9340281,0
+UE.US,D,20190219,000000,16.6473,17.0175,16.6473,16.874,1133378.9951224,0
+UE.US,D,20190220,000000,16.8411,16.9331,16.6889,16.8508,1769372.8799644,0
+UE.US,D,20190221,000000,16.7655,16.8324,16.4019,16.6142,946050.76881127,0
+UE.US,D,20190222,000000,16.6376,16.8411,16.5794,16.6986,652592.02691078,0
+UE.US,D,20190225,000000,16.7063,16.7819,16.6045,16.6297,696703.11887259,0
+UE.US,D,20190226,000000,16.6704,16.7228,16.5794,16.6045,686682.74756839,0
+UE.US,D,20190227,000000,16.5192,16.6182,16.3186,16.4698,468133.83796901,0
+UE.US,D,20190228,000000,16.4436,16.6376,16.3428,16.3777,1425231.4652097,0
+UE.US,D,20190301,000000,16.3603,16.3777,15.7447,15.9454,2065118.7796104,0
+UE.US,D,20190304,000000,15.9803,16.1984,15.8126,16.0142,1164562.539178,0
+UE.US,D,20190305,000000,16.0054,16.1732,15.9939,16.1422,967372.81494688,0
+UE.US,D,20190306,000000,16.1499,16.181,15.9017,15.9211,491269.51663349,0
+UE.US,D,20190307,000000,15.9726,16.0318,15.7534,15.7942,547664.40980184,0
+UE.US,D,20190308,000000,15.7942,15.8882,15.6856,15.7942,511521.74653905,0
+UE.US,D,20190311,000000,15.8446,16.0142,15.7031,16.0054,433911.06670635,0
+UE.US,D,20190312,000000,16.0054,16.1655,16.0054,16.1335,443077.23565907,0
+UE.US,D,20190313,000000,16.1499,16.2459,16.0318,16.0395,760500.06744171,0
+UE.US,D,20190314,000000,16.1161,16.1161,15.9047,16.0229,398862.97916206,0
+UE.US,D,20190315,000000,16.0229,16.0636,15.8349,15.896,1137851.1777234,0
+UE.US,D,20190318,000000,15.896,16.0229,15.7031,15.8349,426815.40997514,0
+UE.US,D,20190319,000000,15.8601,15.8912,15.6517,15.7312,551405.15584828,0
+UE.US,D,20190320,000000,15.6992,15.8863,15.5693,15.7215,310744.99141899,0
+UE.US,D,20190321,000000,15.6547,16.0792,15.5965,16.0229,685396.28581442,0
+UE.US,D,20190322,000000,15.9716,16.1161,15.8262,15.8349,565736.77307859,0
+UE.US,D,20190325,000000,15.8349,15.8708,15.519,15.6468,1783447.6175021,0
+UE.US,D,20190326,000000,15.6905,16.0318,15.6643,15.9532,1332456.6303477,0
+UE.US,D,20190327,000000,15.9532,16.0395,15.7496,15.8262,709773.03383737,0
+UE.US,D,20190328,000000,15.896,16.3293,15.896,16.2943,1580960.3943883,0
+UE.US,D,20190329,000000,16.3738,16.3738,16.1673,16.21,1130447.0590318,0
+UE.US,D,20190401,000000,16.3641,16.3991,16.0907,16.2614,1515967.7688563,0
+UE.US,D,20190402,000000,16.2449,16.6122,16.081,16.5085,2270126.3123191,0
+UE.US,D,20190403,000000,16.5008,16.5008,16.2449,16.2779,971300.28880204,0
+UE.US,D,20190404,000000,16.2943,16.4494,16.2779,16.4407,1147824.0933414,0
+UE.US,D,20190405,000000,16.4834,16.7471,16.4223,16.6453,2760663.3607527,0
+UE.US,D,20190408,000000,16.5764,16.6782,16.4049,16.5008,472913.45088494,0
+UE.US,D,20190409,000000,16.4911,16.4911,16.2517,16.2876,631705.33511372,0
+UE.US,D,20190410,000000,16.3293,16.5667,16.2876,16.5163,804575.0518162,0
+UE.US,D,20190411,000000,16.5347,16.559,16.3127,16.4049,485975.1126869,0
+UE.US,D,20190412,000000,16.4049,16.4049,16.2943,16.3467,698996.46649014,0
+UE.US,D,20190415,000000,16.3826,16.4049,16.1432,16.1606,567283.20946127,0
+UE.US,D,20190416,000000,16.1345,16.1345,15.7748,15.8863,1021800.360429,0
+UE.US,D,20190417,000000,15.929,16.0395,15.7137,15.896,1246202.8257557,0
+UE.US,D,20190418,000000,15.8775,16.0432,15.8417,15.9716,522398.38348544,0
+UE.US,D,20190422,000000,15.896,15.896,15.4423,15.612,748256.50040389,0
+UE.US,D,20190423,000000,15.6468,15.9532,15.5693,15.8417,1187417.6103067,0
+UE.US,D,20190424,000000,15.9047,16.2449,15.9047,16.0472,607845.44141212,0
+UE.US,D,20190425,000000,15.9716,16.0559,15.8262,15.929,688773.89269694,0
+UE.US,D,20190426,000000,15.9619,16.0395,15.9357,15.9532,514675.4863802,0
+UE.US,D,20190429,000000,15.929,16.0986,15.8678,15.8678,577766.78952853,0
+UE.US,D,20190430,000000,15.9114,15.9532,15.7215,15.8417,1461930.1853173,0
+UE.US,D,20190501,000000,15.9047,16.0608,15.8417,15.8863,1272311.7063246,0
+UE.US,D,20190502,000000,15.9532,16.0355,15.2784,15.4423,1927550.9352088,0
+UE.US,D,20190503,000000,15.5093,15.6818,15.3812,15.6207,1315719.2161565,0
+UE.US,D,20190506,000000,15.519,15.8601,15.5093,15.7137,758193.30843458,0
+UE.US,D,20190507,000000,15.6381,15.6643,15.2038,15.3745,859939.33127788,0
+UE.US,D,20190508,000000,15.39,15.6032,15.2872,15.2959,591369.03349496,0
+UE.US,D,20190509,000000,15.2543,15.3513,15.075,15.1854,705210.06644538,0
+UE.US,D,20190510,000000,15.0924,15.3048,14.9906,15.2959,1009943.6603981,0
+UE.US,D,20190513,000000,15.1438,15.3657,15.1011,15.3503,684277.98225282,0
+UE.US,D,20190514,000000,15.3657,15.5354,15.2784,15.5354,1730565.4767573,0
+UE.US,D,20190515,000000,15.4511,15.736,15.4511,15.6992,701765.40261497,0
+UE.US,D,20190516,000000,15.7069,15.8678,15.5093,15.5625,525561.40813474,0
+UE.US,D,20190517,000000,15.4772,15.5625,15.3657,15.4162,897542.80435913,0
+UE.US,D,20190520,000000,15.3048,15.4065,15.2292,15.3406,715927.83000754,0
+UE.US,D,20190521,000000,15.3812,15.6304,15.3812,15.4336,421506.56299362,0
+UE.US,D,20190522,000000,15.39,15.4423,15.3048,15.4259,679069.20487045,0
+UE.US,D,20190523,000000,15.3319,15.4772,15.2125,15.4336,457193.23901081,0
+UE.US,D,20190524,000000,15.5093,15.6032,15.3503,15.39,393132.18923157,0
+UE.US,D,20190528,000000,15.4336,15.5267,15.2959,15.3319,1159044.26819,0
+UE.US,D,20190529,000000,15.2543,15.2707,14.9906,15.1757,2083246.8517361,0
+UE.US,D,20190530,000000,15.1854,15.2784,14.9043,14.9393,1122512.6746295,0
+UE.US,D,20190531,000000,14.8355,14.8529,14.6485,14.7164,649271.16052261,0
+UE.US,D,20190603,000000,14.7512,15.0575,14.7164,15.0323,944051.44011904,0
+UE.US,D,20190604,000000,15.0924,15.2456,14.9955,15.2456,936073.72661185,0
+UE.US,D,20190605,000000,15.2543,15.324,15.0226,15.168,700026.04855146,0
+UE.US,D,20190606,000000,15.1525,15.2212,14.9635,15.1854,522071.35190884,0
+UE.US,D,20190607,000000,15.264,15.3048,15.1399,15.2212,540559.46826246,0
+UE.US,D,20190610,000000,15.2292,15.2784,15.0924,15.1011,389200.58879502,0
+UE.US,D,20190611,000000,15.168,15.2212,14.8529,15.075,618045.31900758,0
+UE.US,D,20190612,000000,15.0846,15.2456,14.9635,14.9906,636835.70744932,0
+UE.US,D,20190613,000000,15.0662,15.1971,15.009,15.1787,517853.98570978,0
+UE.US,D,20190614,000000,15.171,15.262,15.0497,15.0585,482237.46157653,0
+UE.US,D,20190617,000000,15.0759,15.4307,15.0497,15.3618,1519131.8251509,0
+UE.US,D,20190618,000000,15.483,15.6468,15.3861,15.4404,642979.15552063,0
+UE.US,D,20190619,000000,15.3706,15.5257,15.3095,15.517,1070171.1160493,0
+UE.US,D,20190620,000000,15.5344,15.6197,15.4743,15.5518,728019.74517861,0
+UE.US,D,20190621,000000,15.4481,15.517,15.2678,15.4917,1534990.2775022,0
+UE.US,D,20190624,000000,15.5083,15.5083,15.2329,15.2737,1055927.1886739,0
+UE.US,D,20190625,000000,15.2998,15.3454,14.9286,14.9383,616002.66121057,0
+UE.US,D,20190626,000000,14.946,14.9722,14.5758,14.696,1050060.2215569,0
+UE.US,D,20190627,000000,14.7472,14.9635,14.7395,14.9635,645151.80063199,0
+UE.US,D,20190628,000000,15.0003,15.1544,14.9034,14.9722,2709695.9537813,0
+UE.US,D,20190701,000000,15.0497,15.1215,14.696,14.8084,551591.883657,0
+UE.US,D,20190702,000000,14.8782,14.9809,14.8036,14.9034,550622.1370261,0
+UE.US,D,20190703,000000,14.9548,15.1031,14.9548,15.0333,351186.52086366,0
+UE.US,D,20190705,000000,14.9383,15.0497,14.7134,15.0168,431409.32672769,0
+UE.US,D,20190708,000000,14.9906,15.0585,14.8995,15.0168,560142.16033456,0
+UE.US,D,20190709,000000,14.9722,15.041,14.8782,14.9548,738800.43910725,0
+UE.US,D,20190710,000000,15.0236,15.1282,14.9121,15.0585,429362.54234927,0
+UE.US,D,20190711,000000,15.0333,15.1215,14.8248,14.8879,417505.84231848,0
+UE.US,D,20190712,000000,14.8695,15.0003,14.7298,14.8695,429895.90299627,0
+UE.US,D,20190715,000000,14.8782,14.9034,14.6892,14.7211,427467.40983761,0
+UE.US,D,20190716,000000,14.6523,14.7395,14.4109,14.7134,1490085.8502647,0
+UE.US,D,20190717,000000,14.7395,14.7569,14.5505,14.6281,590949.15383667,0
+UE.US,D,20190718,000000,14.6184,14.696,14.4371,14.6523,619240.99597057,0
+UE.US,D,20190719,000000,14.601,14.696,14.2481,14.2558,904617.82818331,0
+UE.US,D,20190722,000000,14.2714,14.3247,14.1608,14.2714,654946.24160409,0
+UE.US,D,20190723,000000,14.3247,14.6368,14.2714,14.601,649029.75551024,0
+UE.US,D,20190724,000000,14.5913,14.7832,14.5845,14.7569,465412.35753038,0
+UE.US,D,20190725,000000,14.8084,14.8084,14.4546,14.4643,518374.96661255,0
+UE.US,D,20190726,000000,14.4972,14.5913,14.4109,14.4643,1021418.6516487,0
+UE.US,D,20190729,000000,14.5234,14.6843,14.473,14.5671,1348522.4434146,0
+UE.US,D,20190730,000000,14.5583,14.6523,14.4246,14.5583,1343778.9380861,0
+UE.US,D,20190731,000000,14.5583,14.7047,14.4323,14.4546,3236741.8995776,0
+UE.US,D,20190801,000000,14.5137,15.0003,14.3421,14.5137,1652197.5692363,0
+UE.US,D,20190802,000000,14.4274,14.6619,14.3508,14.4274,1383061.9298005,0
+UE.US,D,20190805,000000,14.3508,14.4371,13.7896,14.03,1444457.2079901,0
+UE.US,D,20190806,000000,14.0387,14.2898,14.0145,14.2898,763657.93386425,0
+UE.US,D,20190807,000000,14.2307,14.3508,13.9787,14.3082,1235330.3153907,0
+UE.US,D,20190808,000000,14.3761,14.7047,14.2714,14.696,942685.54167297,0
+UE.US,D,20190809,000000,14.6698,14.7298,14.3373,14.4546,960797.10747309,0
+UE.US,D,20190812,000000,14.4109,14.5186,14.3179,14.4798,551324.68751082,0
+UE.US,D,20190813,000000,14.5583,14.7666,14.3935,14.5408,605182.76475854,0
+UE.US,D,20190814,000000,14.4196,14.5913,14.3508,14.4885,1257953.2663152,0
+UE.US,D,20190815,000000,14.5913,14.792,14.5137,14.6435,1033415.6554473,0
+UE.US,D,20190816,000000,14.7047,14.8481,14.6523,14.8248,1184624.9463388,0
+UE.US,D,20190819,000000,14.9383,15.0129,14.8432,15.0003,966775.49228806,0
+UE.US,D,20190820,000000,15.041,15.0662,14.8335,14.9208,1601106.3648226,0
+UE.US,D,20190821,000000,14.9906,15.0236,14.8161,14.9034,1177473.5807586,0
+UE.US,D,20190822,000000,14.9383,15.171,14.9208,15.1128,1077692.8423109,0
+UE.US,D,20190823,000000,15.0585,15.137,14.821,14.8956,1515271.4082437,0
+UE.US,D,20190826,000000,15.0168,15.0236,14.8036,14.9722,1002478.6746309,0
+UE.US,D,20190827,000000,15.1128,15.1457,14.946,14.9722,1531289.7656245,0
+UE.US,D,20190828,000000,14.9809,15.0333,14.8782,14.9286,495112.39556977,0
+UE.US,D,20190829,000000,15.0168,15.1282,15.0168,15.0497,353839.91270906,0
+UE.US,D,20190830,000000,15.0585,15.1544,14.9809,15.1282,618620.97711401,0
+UE.US,D,20190903,000000,15.0759,15.2493,15.009,15.2329,755930.9101776,0
+UE.US,D,20190904,000000,15.3269,15.5605,15.2998,15.5605,808262.15230434,0
+UE.US,D,20190905,000000,15.5955,16.0104,15.4986,15.9842,2021293.4534111,0
+UE.US,D,20190906,000000,16.0616,16.3467,15.9571,16.3467,978918.98972673,0
+UE.US,D,20190909,000000,16.3293,16.874,16.2604,16.8565,1410967.9365727,0
+UE.US,D,20190910,000000,16.8391,17.3576,16.8391,17.3489,1438105.3675577,0
+UE.US,D,20190911,000000,17.4333,17.6592,17.1939,17.4692,1888404.1206809,0
+UE.US,D,20190912,000000,17.5826,17.6194,17.2967,17.4255,1195739.8933614,0
+UE.US,D,20190913,000000,17.4517,17.5826,17.1813,17.3198,1199595.152042,0
+UE.US,D,20190916,000000,17.2521,17.2521,17.0494,17.1106,1404382.9442907,0
+UE.US,D,20190917,000000,17.0775,17.129,16.7102,16.937,1579153.983377,0
+UE.US,D,20190918,000000,16.9709,16.9709,16.7267,16.9021,826249.92066221,0
+UE.US,D,20190919,000000,16.9709,17.1106,16.9283,16.9642,553488.04781401,0
+UE.US,D,20190920,000000,16.9806,17.1735,16.937,16.9709,3339897.1499718,0
+UE.US,D,20190923,000000,16.9806,17.1009,16.9118,16.9709,813705.11318161,0
+UE.US,D,20190924,000000,16.9806,17.0931,16.779,16.7965,1357186.201081,0
+UE.US,D,20190925,000000,16.7877,17.0165,16.7877,17.0069,1351909.3351054,0
+UE.US,D,20190926,000000,17.0165,17.2521,17.0165,17.2521,897051.74117157,0
+UE.US,D,20190927,000000,17.3286,17.4178,17.1464,17.2686,617335.54700538,0
+UE.US,D,20190930,000000,17.287,17.4614,17.2686,17.287,847612.20096655,0
+UE.US,D,20191001,000000,17.3121,17.4051,17.034,17.1648,626336.65270179,0
+UE.US,D,20191002,000000,17.1009,17.2589,17.0494,17.2589,583036.43398666,0
+UE.US,D,20191003,000000,17.2152,17.3567,17.0069,17.0854,826151.91435376,0
+UE.US,D,20191004,000000,17.0854,17.2337,17.0165,17.2337,564971.29222739,0
+UE.US,D,20191007,000000,17.2249,17.2589,17.1009,17.1106,659618.5634034,0
+UE.US,D,20191008,000000,17.0591,17.1387,16.9545,16.9806,563121.55211121,0
+UE.US,D,20191009,000000,17.0417,17.1106,16.8924,16.9642,613921.83253554,0
+UE.US,D,20191010,000000,17.0165,17.0494,16.9206,16.9972,655426.98833813,0
+UE.US,D,20191011,000000,17.1106,17.383,17.0069,17.2783,1079264.0381819,0
+UE.US,D,20191014,000000,17.3121,17.3121,17.034,17.2434,569507.43684023,0
+UE.US,D,20191015,000000,17.2249,17.4614,17.1648,17.4255,872144.72743767,0
+UE.US,D,20191016,000000,17.3646,17.6097,17.347,17.5913,896712.32985076,0
+UE.US,D,20191017,000000,17.5651,17.7755,17.5448,17.6873,938520.78938686,0
+UE.US,D,20191018,000000,17.6359,17.9239,17.5322,17.8627,760127.64346963,0
+UE.US,D,20191021,000000,17.9063,18.2127,17.855,18.169,948831.05303497,0
+UE.US,D,20191022,000000,18.1515,18.4656,18.0372,18.4569,844384.18266008,0
+UE.US,D,20191023,000000,18.4996,18.5093,18.1943,18.4656,1331290.8710998,0
+UE.US,D,20191024,000000,18.4812,18.5616,18.33,18.4909,1490877.1222497,0
+UE.US,D,20191025,000000,18.4472,18.5452,18.3338,18.4734,1238310.7388127,0
+UE.US,D,20191028,000000,18.4996,18.5355,18.3513,18.4812,1957200.4226259,0
+UE.US,D,20191029,000000,18.4404,18.5752,18.4085,18.4909,1703747.8558315,0
+UE.US,D,20191030,000000,18.4569,18.6237,18.422,18.6043,1356063.770938,0
+UE.US,D,20191031,000000,18.6402,18.99,18.1468,18.4404,1970137.2553403,0
+UE.US,D,20191101,000000,18.4909,18.8224,18.4444,18.8059,891519.02714867,0
+UE.US,D,20191104,000000,18.8059,18.9803,18.772,18.9377,1054120.7776625,0
+UE.US,D,20191105,000000,18.9532,18.9716,18.6305,18.7177,1117498.8782186,0
+UE.US,D,20191106,000000,18.7449,18.9619,18.5859,18.5956,1286783.6273228,0
+UE.US,D,20191107,000000,18.6305,18.6673,18.2465,18.2641,1110410.4430049,0
+UE.US,D,20191108,000000,18.2465,18.3513,18.0547,18.0731,2108061.0173883,0
+UE.US,D,20191111,000000,18.106,18.2728,18.106,18.1778,1243216.2124616,0
+UE.US,D,20191112,000000,18.1418,18.3096,17.916,17.9761,748804.30408583,0
+UE.US,D,20191113,000000,17.9239,18.0547,17.8366,18.011,606507.39739054,0
+UE.US,D,20191114,000000,18.0197,18.2465,18.0197,18.2127,951088.29306521,0
+UE.US,D,20191115,000000,18.2204,18.2553,18.0906,18.1418,1443476.1132603,0
+UE.US,D,20191118,000000,18.1778,18.2465,18.1331,18.1593,940691.37120751,0
+UE.US,D,20191119,000000,18.2378,18.3513,18.1593,18.2127,651992.64096125,0
+UE.US,D,20191120,000000,18.1943,18.1943,17.9336,18.0547,722412.75269036,0
+UE.US,D,20191121,000000,18.0372,18.0372,17.855,17.9239,583689.46549449,0
+UE.US,D,20191122,000000,18.0275,18.0275,17.6359,17.7319,884524.47166195,0
+UE.US,D,20191125,000000,17.7755,18.0809,17.7503,17.9063,691786.29712484,0
+UE.US,D,20191126,000000,17.8801,18.0906,17.8627,17.9063,980086.81226523,0
+UE.US,D,20191127,000000,17.8967,18.2465,17.855,18.2465,976751.50284213,0
+UE.US,D,20191129,000000,18.1865,18.3338,18.0906,18.106,440072.05274863,0
+UE.US,D,20191202,000000,18.169,18.204,17.7232,17.7667,798722.52773417,0
+UE.US,D,20191203,000000,17.697,17.8627,17.6097,17.758,920681.57795966,0
+UE.US,D,20191204,000000,17.7406,18.0023,17.7406,17.7667,788253.39070184,0
+UE.US,D,20191205,000000,17.7503,17.8182,17.6271,17.697,542804.32854846,0
+UE.US,D,20191206,000000,17.7541,17.9413,17.6795,17.7667,1031504.0166101,0
+UE.US,D,20191209,000000,17.7406,17.9336,17.6359,17.8967,1337368.2938686,0
+UE.US,D,20191210,000000,17.9336,17.9985,17.8279,17.8366,1448919.0741375,0
+UE.US,D,20191211,000000,17.8714,17.8714,17.2559,17.2783,938386.67549109,0
+UE.US,D,20191212,000000,17.2783,17.3733,16.8924,16.9021,1353456.8031334,0
+UE.US,D,20191213,000000,16.9283,17.0175,16.62,16.7606,1589573.6014324,0
+UE.US,D,20191216,000000,16.7956,16.8759,16.5841,16.8401,815178.30274429,0
+UE.US,D,20191217,000000,16.6279,16.6995,16.4145,16.4872,1423008.2694761,0
+UE.US,D,20191218,000000,16.5212,16.9458,16.4417,16.9021,955778.1528355,0
+UE.US,D,20191219,000000,16.9206,16.9893,16.7518,16.814,949252.99598395,0
+UE.US,D,20191220,000000,16.8575,16.9283,16.6995,16.7344,2377296.7264233,0
+UE.US,D,20191223,000000,16.7518,16.7956,16.5057,16.5938,768945.11629337,0
+UE.US,D,20191224,000000,16.6279,16.6714,16.5057,16.6366,299752.81019318,0
+UE.US,D,20191226,000000,16.655,16.7257,16.5309,16.6898,771268.38162613,0
+UE.US,D,20191227,000000,16.7431,16.8227,16.6714,16.8227,872845.2146317,0
+UE.US,D,20191230,000000,16.778,16.9458,16.7257,16.8575,1016144.8806091,0
+UE.US,D,20191231,000000,16.8575,17.035,16.7956,16.9458,2260366.947289,0
+UE.US,D,20200102,000000,17.0795,17.0872,16.2837,16.4068,1310332.9957736,0
+UE.US,D,20200103,000000,16.2837,16.6279,16.2575,16.5483,666667.79609379,0
+UE.US,D,20200106,000000,16.5406,16.9865,16.496,16.9283,833643.72290016,0
+UE.US,D,20200107,000000,16.8314,16.937,16.5212,16.5744,745640.24779116,0
+UE.US,D,20200108,000000,16.5938,16.7034,16.526,16.6463,547012.40993937,0
+UE.US,D,20200109,000000,16.6366,16.7431,16.4242,16.4601,759974.95995753,0
+UE.US,D,20200110,000000,16.5057,16.655,16.3903,16.655,807067.50698669,0
+UE.US,D,20200113,000000,16.6366,16.8615,16.6279,16.7606,744846.91251546,0
+UE.US,D,20200114,000000,16.7868,16.8759,16.6463,16.8498,628040.93082332,0
+UE.US,D,20200115,000000,16.8662,17.0437,16.8498,16.937,755538.88494384,0
+UE.US,D,20200116,000000,17.0078,17.2375,16.9816,17.0872,603636.32837587,0
+UE.US,D,20200117,000000,17.1493,17.2375,17.0708,17.1755,680946.79941113,0
+UE.US,D,20200121,000000,17.2094,17.4895,17.1231,17.4305,847741.15663556,0
+UE.US,D,20200122,000000,17.5128,17.538,17.2046,17.2472,599157.95590274,0
+UE.US,D,20200123,000000,17.2472,17.6184,17.1493,17.5128,811677.93006489,0
+UE.US,D,20200124,000000,17.5302,17.5302,17.1949,17.282,658367.17759141,0
+UE.US,D,20200127,000000,17.1755,17.2472,17.0078,17.0262,538574.58260516,0
+UE.US,D,20200128,000000,17.0514,17.2143,17.031,17.1493,432744.27581321,0
+UE.US,D,20200129,000000,17.0959,17.1231,16.9816,17.035,596959.51965757,0
+UE.US,D,20200130,000000,16.9816,16.9981,16.4339,16.4688,950888.1538669,0
+UE.US,D,20200131,000000,16.4339,16.4688,16.1683,16.2488,817912.16292716,0
+UE.US,D,20200203,000000,16.2915,16.6016,16.2915,16.4068,849084.35888389,0
+UE.US,D,20200204,000000,16.5135,16.7693,16.4068,16.6463,792095.23799278,0
+UE.US,D,20200205,000000,16.7073,16.8498,16.6366,16.7606,700960.71924039,0
+UE.US,D,20200206,000000,16.8759,16.9719,16.6995,16.8053,1345662.7224989,0
+UE.US,D,20200207,000000,16.8662,16.8662,16.5309,16.5841,557610.5026407,0
+UE.US,D,20200210,000000,16.6995,16.7868,16.62,16.7606,653013.96985976,0
+UE.US,D,20200211,000000,16.8227,16.9458,16.4553,16.557,839840.81652977,0
+UE.US,D,20200212,000000,16.717,16.7257,16.4417,16.5309,974031.05404884,0
+UE.US,D,20200213,000000,16.7693,16.7868,16.1683,16.2488,1476678.5872698,0
+UE.US,D,20200214,000000,16.2837,16.5057,16.2304,16.3903,953582.8115264,0
+UE.US,D,20200218,000000,16.4242,16.7257,16.3816,16.5657,1501128.5821128,0
+UE.US,D,20200219,000000,16.5483,16.655,16.1248,16.1345,861085.48926398,0
+UE.US,D,20200220,000000,16.1345,16.4601,16.1345,16.3816,926015.18442963,0
+UE.US,D,20200221,000000,16.3903,16.5309,16.336,16.3729,1098723.9644571,0
+UE.US,D,20200224,000000,16.1345,16.3816,16.0017,16.3089,1229423.1141051,0
+UE.US,D,20200225,000000,16.3186,16.3186,15.6652,15.832,1649854.7026419,0
+UE.US,D,20200226,000000,15.9308,15.9308,15.4889,15.4956,963363.84110892,0
+UE.US,D,20200227,000000,15.0546,15.4889,14.8792,14.9402,1414379.5877518,0
+UE.US,D,20200228,000000,14.632,14.6398,13.9244,14.314,2108428.2831337,0
+UE.US,D,20200302,000000,14.3838,14.8335,14.1192,14.8248,1107127.7474947,0
+UE.US,D,20200303,000000,14.7726,15.0633,14.4992,14.7279,1585137.5264187,0
+UE.US,D,20200304,000000,14.9131,15.2678,14.9053,15.2416,709292.28710334,0
+UE.US,D,20200305,000000,15.1185,15.3812,14.8976,15.3745,1379337.6900796,0
+UE.US,D,20200306,000000,14.9848,15.1001,14.5864,15.0129,1792303.2612039,0
+UE.US,D,20200309,000000,14.5699,14.7823,13.525,13.6849,1860482.6392284,0
+UE.US,D,20200310,000000,14.0387,14.5428,13.8623,14.4546,2318433.1059276,0
+UE.US,D,20200311,000000,14.1018,14.1018,12.9444,13.209,2018748.3843276,0
+UE.US,D,20200312,000000,12.5459,12.829,11.6523,11.7337,1575531.8765461,0
+UE.US,D,20200313,000000,12.3628,12.7573,12.101,12.5325,3155695.8407226,0
+UE.US,D,20200316,000000,11.4545,11.4545,10.1149,10.3582,2799457.3525701,0
+UE.US,D,20200317,000000,10.5123,10.808,9.89098,10.7187,2056673.7307586,0
+UE.US,D,20200318,000000,10.08,10.1798,7.48377,7.5556,1744095.5055491,0
+UE.US,D,20200319,000000,7.52875,8.40473,6.96286,7.7262,2835096.5729011,0
+UE.US,D,20200320,000000,7.74433,8.27445,7.18725,7.31317,3881804.9787093,0
+UE.US,D,20200323,000000,7.4388,7.4388,6.27095,6.54042,1666823.2053919,0
+UE.US,D,20200324,000000,6.88192,7.90155,6.8637,7.61861,2534052.1427272,0
+UE.US,D,20200325,000000,7.61861,8.84897,7.54668,8.3013,2920029.8714425,0
+UE.US,D,20200326,000000,8.39125,9.22701,8.10375,8.7596,2253462.1449479,0
+UE.US,D,20200327,000000,8.33726,8.44961,7.87014,7.93296,2245404.9947485,0
+UE.US,D,20200330,000000,8.0138,8.03183,7.40293,7.78931,3152052.0693393,0
+UE.US,D,20200331,000000,7.68133,8.21144,7.63644,7.91503,5675924.967378,0
+UE.US,D,20200401,000000,7.44791,7.68598,6.81891,7.48377,1868039.441432,0
+UE.US,D,20200402,000000,7.37599,7.69043,6.82784,6.96286,1939362.2428441,0
+UE.US,D,20200403,000000,6.873,7.12445,6.69309,6.8637,2514430.2481317,0
+UE.US,D,20200406,000000,7.2143,7.73541,7.10632,7.2143,1186238.4396694,0
+UE.US,D,20200407,000000,7.24125,8.03183,7.24125,7.78028,3231502.1728347,0
+UE.US,D,20200408,000000,8.14863,8.40909,7.73541,8.13962,1856416.9248961,0
+UE.US,D,20200409,000000,8.44505,9.08316,8.21144,8.64279,1993835.1807216,0
+UE.US,D,20200413,000000,8.60673,8.68302,8.22036,8.56186,1362502.26958,0
+UE.US,D,20200414,000000,8.66964,8.97566,8.31923,8.40008,1052525.8539483,0
+UE.US,D,20200415,000000,7.97783,8.32835,7.7038,8.04085,1152891.5353105,0
+UE.US,D,20200416,000000,7.99586,8.13071,7.38956,7.50171,1318229.2092979,0
+UE.US,D,20200417,000000,7.87906,8.1846,7.66349,7.76226,1168814.981319,0
+UE.US,D,20200420,000000,7.48377,7.91503,7.38481,7.52875,1856707.8488852,0
+UE.US,D,20200421,000000,7.22331,7.59147,7.17844,7.53767,1458478.2999694,0
+UE.US,D,20200422,000000,7.6725,8.00479,7.53767,7.97783,2317167.2770806,0
+UE.US,D,20200423,000000,8.00479,8.25643,7.87906,8.1846,1515013.4969057,0
+UE.US,D,20200424,000000,8.20244,8.29694,8.00479,8.13071,1397379.1039959,0
+UE.US,D,20200427,000000,8.03183,8.58435,7.83419,8.53501,1549954.2933333,0
+UE.US,D,20200428,000000,8.92972,9.90941,8.92972,9.86483,2598336.0279024,0
+UE.US,D,20200429,000000,10.3398,10.7003,10.2138,10.5918,1982571.6767683,0
+UE.US,D,20200430,000000,10.5298,10.87,9.76886,10.3301,1964571.5286662,0
+UE.US,D,20200501,000000,9.97234,10.205,9.25319,9.45964,1473709.5119467,0
+UE.US,D,20200504,000000,8.99339,9.3346,8.79537,9.3346,1118419.1058727,0
+UE.US,D,20200505,000000,9.61183,9.69034,9.0378,9.07366,1234057.2650264,0
+UE.US,D,20200506,000000,9.04729,9.21732,8.22957,8.26534,1153848.9021972,0
+UE.US,D,20200507,000000,8.44505,8.70551,8.39018,8.526,1231169.689686,0
+UE.US,D,20200508,000000,8.57086,9.10129,8.526,8.93903,1330853.4534706,0
+UE.US,D,20200511,000000,8.74147,8.75049,8.31022,8.50787,1905442.7753149,0
+UE.US,D,20200512,000000,8.62487,8.62487,7.80715,7.81615,1557923.7536776,0
+UE.US,D,20200513,000000,7.64546,7.6949,7.14238,7.2143,1749437.365182,0
+UE.US,D,20200514,000000,6.99853,7.64546,6.69309,7.56461,1321262.2466328,0
+UE.US,D,20200515,000000,7.47475,7.54668,7.0974,7.51063,3822932.0734053,0
+UE.US,D,20200518,000000,7.90601,8.50787,7.90601,8.40008,2776568.2371448,0
+UE.US,D,20200519,000000,8.34628,8.63368,8.21144,8.49885,1380581.8543741,0
+UE.US,D,20200520,000000,8.63368,8.71452,8.28337,8.40909,814008.4169151,0
+UE.US,D,20200521,000000,8.40909,8.75049,8.38225,8.50787,676227.02192563,0
+UE.US,D,20200522,000000,8.57086,8.57086,8.2473,8.4181,515774.1886801,0
+UE.US,D,20200526,000000,8.93903,9.37047,8.92972,9.0917,889770.38827698,0
+UE.US,D,20200527,000000,9.47806,9.62153,9.08316,9.29874,949988.55911994,0
+UE.US,D,20200528,000000,9.49551,9.51393,8.94842,9.08316,664596.25222692,0
+UE.US,D,20200529,000000,8.89453,9.01986,8.65162,8.7596,1110306.2468243,0
+UE.US,D,20200601,000000,8.82241,9.43347,8.79992,9.20859,750415.73412569,0
+UE.US,D,20200602,000000,9.41603,9.74753,9.28033,9.53332,961408.87316684,0
+UE.US,D,20200603,000000,9.83672,10.5413,9.66708,10.4125,814421.07505591,0
+UE.US,D,20200604,000000,10.3582,10.7799,10.1343,10.6819,988248.15864508,0
+UE.US,D,20200605,000000,11.4021,12.0672,11.4021,11.6173,1202450.7463764,0
+UE.US,D,20200608,000000,11.9751,12.2087,11.7908,11.9043,1687086.7833963,0
+UE.US,D,20200609,000000,11.472,11.535,11.061,11.3024,993155.69558466,0
+UE.US,D,20200610,000000,11.1773,11.1773,10.5026,10.6189,1461071.8563844,0
+UE.US,D,20200611,000000,9.85513,10.1392,9.40633,9.51393,841073.63272543,0
+UE.US,D,20200612,000000,10.0452,10.205,9.58663,9.99866,1443171.7778814,0
+UE.US,D,20200615,000000,9.42572,10.1527,9.32491,10.0268,1434043.7798068,0
+UE.US,D,20200616,000000,10.6286,10.7896,10.1149,10.4212,1382403.7400659,0
+UE.US,D,20200617,000000,10.4048,10.4309,9.74753,9.7834,1558493.221912,0
+UE.US,D,20200618,000000,9.54107,9.828,9.46934,9.76595,1061513.548255,0
+UE.US,D,20200619,000000,9.93652,9.93652,9.30842,9.55076,4675269.2100842,0
+UE.US,D,20200622,000000,9.48679,9.72911,9.18213,9.7204,936068.56838509,0
+UE.US,D,20200623,000000,10.4212,10.5647,9.80185,10.0887,1523952.7038809,0
+UE.US,D,20200624,000000,9.89098,9.9288,9.38791,9.7931,966471.15690922,0
+UE.US,D,20200625,000000,9.63122,10.0713,9.63122,10.0713,1655901.1760501,0
+UE.US,D,20200626,000000,9.9007,10.0887,9.6855,10.0452,1642517.6408982,0
+UE.US,D,20200629,000000,10.2322,10.5841,10.0626,10.5744,1827367.8550738,0
+UE.US,D,20200630,000000,10.5463,10.965,10.3679,10.6635,2591836.6621847,0
+UE.US,D,20200701,000000,10.7187,10.8972,10.4212,10.5841,820406.68138836,0
+UE.US,D,20200702,000000,10.9437,11.061,10.2875,10.3233,511744.58193509,0
+UE.US,D,20200706,000000,10.5647,10.7712,10.3301,10.4851,1125753.0726802,0
+UE.US,D,20200707,000000,10.2778,10.2778,9.88226,9.91911,1109943.1076605,0
+UE.US,D,20200708,000000,9.87355,10.0626,9.55949,9.89098,865871.29205202,0
+UE.US,D,20200709,000000,9.83672,9.94622,9.57693,9.73881,1399314.4706762,0
+UE.US,D,20200710,000000,9.74753,10.0084,9.74753,9.93652,1029068.3019339,0
+UE.US,D,20200713,000000,10.08,10.0887,9.60408,9.62153,1179287.2132874,0
+UE.US,D,20200714,000000,9.57693,9.73881,9.38791,9.49551,646408.34467076,0
+UE.US,D,20200715,000000,9.85513,9.98996,9.6855,9.81154,941350.59258744,0
+UE.US,D,20200716,000000,9.6758,9.80185,9.56822,9.6758,937426.21366836,0
+UE.US,D,20200717,000000,9.71167,9.85513,9.53332,9.63995,978177.23671863,0
+UE.US,D,20200720,000000,9.56822,9.63122,9.17253,9.36174,664917.0939314,0
+UE.US,D,20200721,000000,9.48679,9.75723,9.48679,9.62153,1531946.9237138,0
+UE.US,D,20200722,000000,9.47806,9.75723,9.43347,9.73881,924647.22269284,0
+UE.US,D,20200723,000000,9.59439,9.72911,9.18989,9.39761,794472.14888383,0
+UE.US,D,20200724,000000,9.36174,9.5052,9.06406,9.08316,796855.24964701,0
+UE.US,D,20200727,000000,9.02936,9.11941,8.80438,9.10129,678057.16078012,0
+UE.US,D,20200728,000000,9.02936,9.54107,8.96635,9.48679,784870.62559255,0
+UE.US,D,20200729,000000,9.55076,9.70294,9.30842,9.64866,471271.07148452,0
+UE.US,D,20200730,000000,9.35205,9.63995,9.23573,9.61183,508692.97498381,0
+UE.US,D,20200731,000000,9.53332,9.53332,8.99339,9.41603,747713.85494873,0
+UE.US,D,20200803,000000,9.39761,9.39761,9.02936,9.22701,702209.01011634,0
+UE.US,D,20200804,000000,9.20859,9.58663,9.18989,9.53332,598314.07000478,0
+UE.US,D,20200805,000000,9.71167,9.75723,9.17253,9.21732,993400.19553308,0
+UE.US,D,20200806,000000,9.22701,9.49551,9.01143,9.29002,1298882.7640114,0
+UE.US,D,20200807,000000,9.17253,9.64866,8.87602,9.63995,1258065.7156586,0
+UE.US,D,20200810,000000,9.73881,10.1614,9.7204,9.9007,900274.6012513,0
+UE.US,D,20200811,000000,10.1973,10.5841,10.1614,10.2778,1616564.5387773,0
+UE.US,D,20200812,000000,10.4212,10.4212,9.88226,10.1343,829678.07816698,0
+UE.US,D,20200813,000000,10.0084,10.1702,9.63607,9.70294,639743.91569668,0
+UE.US,D,20200814,000000,9.56822,10.0974,9.56822,9.81154,747334.20945919,0
+UE.US,D,20200817,000000,9.7931,10.0713,9.74753,9.98996,659402.94952483,0
+UE.US,D,20200818,000000,9.95394,9.95394,9.32491,9.52363,605724.37856837,0
+UE.US,D,20200819,000000,9.46934,9.55949,9.0917,9.14471,636057.8468539,0
+UE.US,D,20200820,000000,9.05651,9.62153,9.05651,9.45093,669265.47909018,0
+UE.US,D,20200821,000000,9.36174,9.5052,9.27063,9.44317,743943.19118709,0
+UE.US,D,20200824,000000,9.5052,9.96264,9.27063,9.95394,842995.58801625,0
+UE.US,D,20200825,000000,10.0268,10.1149,9.77467,9.99866,995176.68882927,0
+UE.US,D,20200826,000000,9.93652,10.0402,9.46449,9.58663,514164.82193094,0
+UE.US,D,20200827,000000,9.6758,10.0084,9.6758,9.7931,367133.69471523,0
+UE.US,D,20200828,000000,9.83672,9.83672,9.49551,9.81154,449073.15844504,0
+UE.US,D,20200831,000000,9.77467,9.7931,9.43832,9.48679,1097939.9139897,0
+UE.US,D,20200901,000000,9.38791,9.74753,9.26191,9.69422,1026118.8278724,0
+UE.US,D,20200902,000000,9.64866,10.0539,9.61183,9.98996,785464.85331532,0
+UE.US,D,20200903,000000,10.0539,10.4938,10.0539,10.1973,760140.02321386,0
+UE.US,D,20200904,000000,10.3776,10.5841,10.1149,10.4048,822008.82662004,0
+UE.US,D,20200908,000000,10.3301,10.3999,10.0974,10.1149,1252575.2990951,0
+UE.US,D,20200909,000000,10.1886,10.2419,9.71167,9.82026,865226.513707,0
+UE.US,D,20200910,000000,9.7931,10.1614,9.41603,9.45964,1060335.4092631,0
+UE.US,D,20200911,000000,9.45964,9.54107,8.99339,9.0378,1006440.1927826,0
+UE.US,D,20200914,000000,9.11078,9.53332,9.10129,9.42572,880192.59282881,0
+UE.US,D,20200915,000000,9.45093,9.85033,9.45093,9.72911,662622.7146685,0
+UE.US,D,20200916,000000,9.76595,10.1149,9.66708,9.96264,1136901.0323542,0
+UE.US,D,20200917,000000,9.87355,10.0268,9.57693,9.69422,1167468.6841346,0
+UE.US,D,20200918,000000,9.80185,9.80185,9.20859,9.22701,3150090.9115251,0
+UE.US,D,20200921,000000,8.99339,9.0378,8.56186,8.61575,1466070.1781149,0
+UE.US,D,20200922,000000,8.61575,8.83133,8.526,8.54382,985627.77945093,0
+UE.US,D,20200923,000000,8.53501,8.71452,8.16657,8.22957,1408786.0066531,0
+UE.US,D,20200924,000000,8.25643,8.4721,8.07671,8.3552,836214.5831174,0
+UE.US,D,20200925,000000,8.27445,8.66964,8.26534,8.62487,878340.78942193,0
+UE.US,D,20200928,000000,8.80438,9.15431,8.67866,9.11941,1103844.0203393,0
+UE.US,D,20200929,000000,9.11941,9.11941,8.57086,8.78644,1077525.7157638,0
+UE.US,D,20200930,000000,8.84897,9.05651,8.60673,8.73265,1030008.1308497,0
+UE.US,D,20201001,000000,8.70551,9.16293,8.70551,9.15431,1228524.5510034,0
+UE.US,D,20201002,000000,8.92119,9.48679,8.91189,9.43347,767247.02804394,0
+UE.US,D,20201005,000000,9.51393,9.61183,9.21732,9.45964,807748.39291903,0
+UE.US,D,20201006,000000,9.57693,9.76595,9.34332,9.38791,703396.43391652,0
+UE.US,D,20201007,000000,9.44317,9.58663,9.37047,9.40633,869125.10149229,0
+UE.US,D,20201008,000000,9.52363,9.63995,9.37047,9.57693,528763.63530743,0
+UE.US,D,20201009,000000,9.6855,9.6855,9.43347,9.56822,590912.014604,0
+UE.US,D,20201012,000000,9.51393,9.66708,9.37823,9.62153,651513.95751791,0
+UE.US,D,20201013,000000,9.47806,9.55076,9.18213,9.28033,651031.14749317,0
+UE.US,D,20201014,000000,9.19948,9.38791,9.0378,9.04729,598711.2534653,0
+UE.US,D,20201015,000000,8.92119,9.32491,8.92119,9.22701,836999.6652303,0
+UE.US,D,20201016,000000,9.15431,9.15431,8.81349,8.92119,526143.25611328,0
+UE.US,D,20201019,000000,8.95685,9.11941,8.77288,8.84063,1371840.7233065,0
+UE.US,D,20201020,000000,8.96635,9.12794,8.84897,8.88532,472618.40031426,0
+UE.US,D,20201021,000000,8.82241,8.99339,8.67866,8.95685,630655.12014536,0
+UE.US,D,20201022,000000,8.95685,9.22217,8.92119,9.18989,550283.75735063,0
+UE.US,D,20201023,000000,9.30842,9.59439,9.29002,9.43347,951223.43860631,0
+UE.US,D,20201026,000000,9.3346,9.36562,9.15906,9.30842,903093.05635302,0
+UE.US,D,20201027,000000,9.25319,9.26191,8.76851,8.76851,653382.26725042,0
+UE.US,D,20201028,000000,8.51697,8.67866,8.22957,8.38225,880872.44711579,0
+UE.US,D,20201029,000000,8.29229,8.63368,8.19361,8.56186,626203.57045137,0
+UE.US,D,20201030,000000,8.46288,8.65162,8.3552,8.44505,544983.16353193,0
+UE.US,D,20201102,000000,8.59791,8.74147,8.45397,8.72355,558499.78093414,0
+UE.US,D,20201103,000000,8.92972,9.23573,8.84897,9.15431,494108.60464226,0
+UE.US,D,20201104,000000,9.0378,9.05651,8.69659,8.7596,592286.1662129,0
+UE.US,D,20201105,000000,8.76851,8.92972,8.61575,8.68778,1154717.5475836,0
+UE.US,D,20201106,000000,8.75049,8.82241,8.25643,8.28337,964439.84721108,0
+UE.US,D,20201109,000000,9.39761,11.4633,9.37823,10.8972,1900395.9662529,0
+UE.US,D,20201110,000000,11.0048,11.6881,10.7799,11.6707,1997668.7748497,0
+UE.US,D,20201111,000000,11.6513,11.8423,10.8875,11.1405,1408652.9244027,0
+UE.US,D,20201112,000000,10.8972,11.0687,10.3776,10.5463,701557.01025386,0
+UE.US,D,20201113,000000,10.6722,11.061,10.6722,11.0513,988977.53190896,0
+UE.US,D,20201116,000000,11.6707,11.9401,11.4633,11.8336,858231.95822028,0
+UE.US,D,20201117,000000,11.6881,12.0672,11.4274,11.9925,952027.09033555,0
+UE.US,D,20201118,000000,12.0119,12.3357,11.7589,11.7589,1031954.8456289,0
+UE.US,D,20201119,000000,11.6426,11.9043,11.4633,11.8946,1029942.1055471,0
+UE.US,D,20201120,000000,11.7871,12.0478,11.6426,11.9043,794500.00330834,0
+UE.US,D,20201123,000000,12.0836,12.4878,11.9664,12.1912,503307.78624626,0
+UE.US,D,20201124,000000,12.6574,13.1974,12.4519,12.9192,3003278.493124,0
+UE.US,D,20201125,000000,12.9104,12.9822,12.5964,12.9551,4451379.4724974,0
+UE.US,D,20201127,000000,12.9454,12.9454,12.2358,12.3163,586762.73699818,0
+UE.US,D,20201130,000000,12.1554,12.3163,11.6173,11.661,1321418.025081,0
+UE.US,D,20201201,000000,11.9217,12.2988,11.7783,12.0022,874951.83444052,0
+UE.US,D,20201202,000000,11.9314,12.4151,11.7958,12.228,760082.25107413,0
+UE.US,D,20201203,000000,12.2455,12.326,11.913,12.0022,1410715.1834614,0
+UE.US,D,20201204,000000,12.101,12.3163,12.0672,12.2823,751359.68962278,0
+UE.US,D,20201207,000000,12.2455,12.2455,11.8761,11.9043,868681.49399093,0
+UE.US,D,20201208,000000,11.7686,12.1194,11.7589,12.0575,1087714.2452604,0
+UE.US,D,20201209,000000,12.2009,12.7049,12.1825,12.578,2987103.3256496,0
+UE.US,D,20201210,000000,12.3444,12.8464,12.3444,12.7379,1953037.7336305,0
+UE.US,D,20201211,000000,12.5325,12.9822,12.5325,12.891,2560133.1688717,0
+UE.US,D,20201214,000000,13.0995,13.144,12.2901,12.3628,2566686.1801478,0
+UE.US,D,20201215,000000,12.48,12.8213,12.3802,12.8213,1726010.7625282,0
+UE.US,D,20201216,000000,12.9289,12.9289,12.3705,12.4704,1616389.1590675,0
+UE.US,D,20201217,000000,12.5499,12.6671,12.3705,12.5422,1475319.9103412,0
+UE.US,D,20201218,000000,12.5596,12.5877,12.0391,12.1281,2480718.1413182,0
+UE.US,D,20201221,000000,11.8055,12.1748,11.6978,12.1281,1385058.1635566,0
+UE.US,D,20201222,000000,12.1554,12.2009,12.0119,12.0923,959668.48745797,0
+UE.US,D,20201223,000000,12.228,12.4064,12.0206,12.1554,730059.30803955,0
+UE.US,D,20201224,000000,12.2184,12.2455,11.9498,12.2009,268801.38634178,0
+UE.US,D,20201228,000000,12.2901,12.3444,12.0672,12.1194,703139.55422387,0
+UE.US,D,20201229,000000,12.1554,12.2629,12.0294,12.1651,1112626.4172211,0
+UE.US,D,20201230,000000,12.23,12.3317,11.9043,11.9615,759614.91572968,0
+UE.US,D,20201231,000000,11.8752,12.0894,11.7095,12.0341,503469.75456652,0
+UE.US,D,20210104,000000,12.0438,12.1457,11.5602,11.7279,1095407.2246504,0
+UE.US,D,20210105,000000,11.9421,12.0341,11.7637,11.913,854807.92729692,0
+UE.US,D,20210106,000000,12.0438,12.8164,12.0438,12.6759,1102847.4509293,0
+UE.US,D,20210107,000000,12.7049,12.8989,12.5265,12.8435,1373872.0330046,0
+UE.US,D,20210108,000000,12.8523,12.9832,12.6856,12.862,1310129.7616392,0
+UE.US,D,20210111,000000,12.8067,12.9735,12.2571,12.3685,693548.3473861,0
+UE.US,D,20210112,000000,12.3879,12.9424,12.3414,12.862,879053.65636017,0
+UE.US,D,20210113,000000,12.8261,13.2624,12.7874,13.2624,1208329.0615922,0
+UE.US,D,20210114,000000,13.3457,13.7828,13.2246,13.7635,1609336.8314411,0
+UE.US,D,20210115,000000,13.5977,13.8991,13.1867,13.8109,1101584.7170184,0
+UE.US,D,20210119,000000,13.9496,13.9496,13.4388,13.4863,653221.33057551,0
+UE.US,D,20210120,000000,13.3826,14.0523,13.3554,13.6617,559815.12875797,0
+UE.US,D,20210121,000000,13.5783,13.6995,13.0103,13.049,763184.40864767,0
+UE.US,D,20210122,000000,12.8523,13.2527,12.7874,13.2342,815063.79011022,0
+UE.US,D,20210125,000000,13.1218,14.0707,13.049,13.7363,671773.40894095,0
+UE.US,D,20210126,000000,13.8575,14.22,13.6249,13.6898,567285.27275197,0
+UE.US,D,20210127,000000,13.3554,14.0242,13.3554,13.4863,937819.27054748,0
+UE.US,D,20210128,000000,13.6898,14.1279,13.4485,13.4572,721756.62624648,0
+UE.US,D,20210129,000000,13.3554,13.4485,12.6856,12.8261,768100.19875006,0
+UE.US,D,20210201,000000,12.8989,13.1315,12.6477,13.049,672724.58595551,0
+UE.US,D,20210202,000000,13.1867,13.1964,12.9086,13.113,499351.42632125,0
+UE.US,D,20210203,000000,13.0297,13.2885,12.8523,13.2808,513627.33470254,0
+UE.US,D,20210204,000000,13.2527,13.7828,13.2527,13.6326,567532.86763646,0
+UE.US,D,20210205,000000,13.8294,13.9041,13.6491,13.7635,333623.79039081,0
+UE.US,D,20210208,000000,13.8381,13.9971,13.6617,13.9777,323115.4508351,0
+UE.US,D,20210209,000000,14.061,14.1454,13.7916,14.0804,331761.6705304,0
+UE.US,D,20210210,000000,14.22,14.7502,14.22,14.313,1040493.7742076,0
+UE.US,D,20210211,000000,14.3955,14.8714,14.3781,14.5913,1023233.3158229,0
+UE.US,D,20210212,000000,14.5544,15.0284,14.5544,14.9441,976907.28129029,0
+UE.US,D,20210216,000000,15.0023,15.419,14.8811,15.2784,1046478.3488947,0
+UE.US,D,20210217,000000,15.2058,15.3909,15.0943,15.2707,867157.75380599,0
+UE.US,D,20210218,000000,15.735,15.8193,15.0468,15.1312,883325.69976289,0
+UE.US,D,20210219,000000,15.1767,15.5305,15.075,15.2058,1370594.4957212,0
+UE.US,D,20210222,000000,15.167,15.895,15.0556,15.7166,838181.93080372,0
+UE.US,D,20210223,000000,15.7825,16.1626,15.7303,15.7825,1189826.5022037,0
+UE.US,D,20210224,000000,15.9318,16.1626,15.7447,16.1364,1201715.1832404,0
+UE.US,D,20210225,000000,16.1083,16.4891,15.4433,15.4849,1643731.8874775,0
+UE.US,D,20210226,000000,15.5402,15.7544,15.262,15.3463,1130691.5589803,0
+UE.US,D,20210301,000000,15.7166,15.9579,15.5218,15.5305,860188.98945307,0
+UE.US,D,20210302,000000,15.5305,15.5305,14.9684,15.0207,1053620.4296667,0
+UE.US,D,20210303,000000,15.104,15.7738,14.9267,15.5305,1259645.1646926,0
+UE.US,D,20210304,000000,15.6236,15.8281,15.1496,15.5218,1002874.8264461,0
+UE.US,D,20210305,000000,15.7641,16.0608,15.1961,16.0151,682036.21690288,0
+UE.US,D,20210308,000000,16.21,16.908,15.8805,16.749,954454.55184885,0
+UE.US,D,20210309,000000,16.8334,16.8334,16.0889,16.1548,1006465.9839165,0
+UE.US,D,20210310,000000,16.1461,16.8431,16.0792,16.7403,664992.4040421,0
+UE.US,D,20210311,000000,16.6569,16.8527,16.3215,16.3874,1408920.1205489,0
+UE.US,D,20210312,000000,16.5453,16.9303,16.4049,16.9303,1111427.645322,0
+UE.US,D,20210315,000000,16.8837,17.0621,16.5647,16.8178,1170867.9555696,0
+UE.US,D,20210316,000000,16.7431,16.7809,16.1441,16.3012,446959.31711874,0
+UE.US,D,20210317,000000,16.2749,16.8227,16.1887,16.6122,792038.49749842,0
+UE.US,D,20210318,000000,16.555,16.9303,16.462,16.5744,946662.53450502,0
+UE.US,D,20210319,000000,16.6394,16.6491,16.0124,16.0666,1890980.1391249,0
+UE.US,D,20210322,000000,16.0579,16.0579,15.5237,15.7487,711815.69163438,0
+UE.US,D,20210323,000000,15.6168,15.8708,15.2426,15.3745,541819.10723728,0
+UE.US,D,20210324,000000,15.5809,16.2652,15.5421,15.5421,867814.91189523,0
+UE.US,D,20210325,000000,15.356,15.833,15.1757,15.7206,1975565.7731826,0
+UE.US,D,20210326,000000,15.9736,16.3303,15.8999,16.2652,1165892.3300367,0
+UE.US,D,20210329,000000,16.1054,16.2468,15.5896,15.6547,864121.62153499,0
+UE.US,D,20210330,000000,15.6837,15.9639,15.6547,15.8611,723543.43599617,0
+UE.US,D,20210331,000000,15.833,15.8756,15.4946,15.4946,984371.23541217,0
+UE.US,D,20210401,000000,15.6547,15.9639,15.5518,15.9639,800354.59068107,0
+UE.US,D,20210405,000000,16.1248,16.2837,15.6361,15.833,937054.82134162,0
+UE.US,D,20210406,000000,15.8156,16.1295,15.7584,16.0318,636944.03021129,0
+UE.US,D,20210407,000000,15.993,16.2081,15.7584,16.0957,754677.46107489,0
+UE.US,D,20210408,000000,15.9454,16.3303,15.9231,16.2275,591864.22326393,0
+UE.US,D,20210409,000000,16.3496,16.3874,16.1703,16.2565,710310.52106577,0
+UE.US,D,20210412,000000,16.2749,16.3254,16.0124,16.2837,598585.39273237,0
+UE.US,D,20210413,000000,16.2837,16.5085,16.0763,16.4717,644242.92107686,0
+UE.US,D,20210414,000000,16.462,16.6685,16.3012,16.3399,365464.49253566,0
+UE.US,D,20210415,000000,16.5269,16.9865,16.3399,16.9768,925396.1972184,0
+UE.US,D,20210416,000000,16.9768,16.9768,16.6966,16.7712,684164.5012641,0
+UE.US,D,20210419,000000,16.715,16.8643,16.5938,16.8371,676390.02189126,0
+UE.US,D,20210420,000000,16.7906,16.9768,16.5453,16.7518,759146.54873986,0
+UE.US,D,20210421,000000,16.7431,17.035,16.6491,16.9594,858801.4264546,0
+UE.US,D,20210422,000000,17.0156,17.2501,16.809,16.8468,555515.23093073,0
+UE.US,D,20210423,000000,16.903,17.1793,16.8371,17.1658,705677.40178984,0
+UE.US,D,20210426,000000,17.3141,17.5409,17.3064,17.4362,719359.08244837,0
+UE.US,D,20210427,000000,17.4275,17.7474,17.381,17.6156,529561.09716454,0
+UE.US,D,20210428,000000,17.6718,17.7658,17.4866,17.5322,587914.05321104,0
+UE.US,D,20210429,000000,17.6989,17.8782,17.5225,17.821,613169.76307392,0
+UE.US,D,20210430,000000,17.6447,17.8404,17.5681,17.6815,1098841.5720273,0
+UE.US,D,20210503,000000,17.8113,18.0324,17.5225,17.5962,1006758.9711964,0
+UE.US,D,20210504,000000,17.7939,18.1787,17.5865,17.7745,1068824.8188649,0
+UE.US,D,20210505,000000,17.821,17.821,17.2977,17.4004,318051.10380201,0
+UE.US,D,20210506,000000,17.4459,17.757,17.3238,17.757,410583.50200639,0
+UE.US,D,20210507,000000,17.6253,18.104,17.5322,18.0944,931118.73398608,0
+UE.US,D,20210510,000000,18.2166,18.2912,17.8404,17.8501,634195.7269935,0
+UE.US,D,20210511,000000,17.5584,17.9248,17.3529,17.821,1051621.1009745,0
+UE.US,D,20210512,000000,17.8113,17.8597,16.9594,17.0815,949374.73013548,0
+UE.US,D,20210513,000000,17.0892,17.5778,17.0892,17.5128,770999.12218925,0
+UE.US,D,20210514,000000,17.5962,17.7939,17.5031,17.757,486429.0366418,0
+UE.US,D,20210517,000000,17.6534,17.8597,17.475,17.8307,458347.65015973,0
+UE.US,D,20210518,000000,17.9528,17.9916,17.7086,17.7183,783451.08158817,0
+UE.US,D,20210519,000000,17.5496,17.7474,17.128,17.7377,435125.31328568,0
+UE.US,D,20210520,000000,17.6718,17.8307,17.4101,17.7842,630525.13283099,0
+UE.US,D,20210521,000000,17.8782,17.916,17.6989,17.7939,817619.17564718,0
+UE.US,D,20210524,000000,17.728,17.9248,17.7086,17.7842,653252.27993608,0
+UE.US,D,20210525,000000,17.8782,18.1787,17.6815,17.7183,446067.97553458,0
+UE.US,D,20210526,000000,17.6902,18.1399,17.6534,18.0653,465842.55364217,0
+UE.US,D,20210527,000000,18.2437,18.3474,18.1128,18.1399,556452.99655573,0
+UE.US,D,20210528,000000,18.2718,18.2718,18.104,18.1496,541805.6958477,0
+UE.US,D,20210601,000000,18.2815,18.5994,18.104,18.5994,573337.9360323,0
+UE.US,D,20210602,000000,18.7021,18.834,18.4327,18.834,524659.75009708,0
+UE.US,D,20210603,000000,18.7981,18.7981,18.4918,18.5636,461337.35838988,0
+UE.US,D,20210604,000000,18.5994,18.6043,18.2437,18.3648,319519.13513795,0
+UE.US,D,20210607,000000,18.3745,18.77,18.3745,18.6857,250849.72557122,0
+UE.US,D,20210608,000000,18.6091,18.9949,18.4685,18.834,388445.42439733,0
+UE.US,D,20210609,000000,18.9096,19.055,18.7981,18.9474,406047.35739354,0
+UE.US,D,20210610,000000,18.9755,19.0647,18.7215,18.8534,441057.27405981,0
+UE.US,D,20210611,000000,19.0133,19.0404,18.7797,19.0133,334829.78380732,0
+UE.US,D,20210614,000000,19.0046,19.118,18.7098,18.9755,446797.34879847,0
+UE.US,D,20210615,000000,18.9183,19.118,18.7583,18.9464,568343.74088315,0
+UE.US,D,20210616,000000,18.8912,19.0404,18.7583,18.8999,761213.96602531,0
+UE.US,D,20210617,000000,18.8999,18.9464,18.2708,18.5867,1030695.206654,0
+UE.US,D,20210618,000000,18.3047,18.3988,17.9451,18.1244,1860813.7973863,0
+UE.US,D,20210621,000000,18.3241,18.7098,18.0682,18.6158,918356.2493362,0
+UE.US,D,20210622,000000,18.5509,18.578,18.2475,18.4279,799313.66052088,0
+UE.US,D,20210623,000000,18.4279,18.5267,18.3697,18.4279,874089.37892623,0
+UE.US,D,20210624,000000,18.5412,18.5412,18.1428,18.36,543895.8093309,0
+UE.US,D,20210625,000000,18.3328,18.4928,18.2378,18.4376,1746490.9860565,0
+UE.US,D,20210628,000000,18.3988,18.4463,17.7842,18.0973,642819.25049106,0
+UE.US,D,20210629,000000,18.1622,18.36,18.011,18.0207,767667.93934757,0
+UE.US,D,20210630,000000,17.9257,18.2853,17.9257,18.0488,1180488.0484771,0
+UE.US,D,20210701,000000,18.1622,18.4976,17.9926,18.295,833911.95069169,0
+UE.US,D,20210702,000000,18.295,18.4085,18.0343,18.1816,477926.21565041,0
+UE.US,D,20210706,000000,18.1816,18.1816,17.6243,17.9354,469747.33129958,0
+UE.US,D,20210707,000000,17.728,17.8975,17.5477,17.7377,492114.4341768,0
+UE.US,D,20210708,000000,17.5157,17.7183,17.284,17.4071,775222.67826044,0
+UE.US,D,20210709,000000,17.6611,17.9354,17.5865,17.8975,1124574.9336882,0
+UE.US,D,20210712,000000,17.7842,18.201,17.6708,18.1622,513491.15751606,0
+UE.US,D,20210713,000000,18.0207,18.1157,17.6524,17.7474,743437.6849646,0
+UE.US,D,20210714,000000,17.7658,18.0207,17.7086,17.8316,561134.60316321,0
+UE.US,D,20210715,000000,17.7745,17.9617,17.6243,17.7658,1017572.6777763,0
+UE.US,D,20210716,000000,17.9072,17.9451,17.4536,17.4536,852757.0163371,0
+UE.US,D,20210719,000000,17,17.1706,16.6404,16.9254,1610604.7235787,0
+UE.US,D,20210720,000000,16.9806,18.1428,16.9254,18.011,1887334.3044509,0
+UE.US,D,20210721,000000,18.1525,18.6546,18.1244,18.5025,1492015.027073,0
+UE.US,D,20210722,000000,18.3425,18.3425,17.6437,17.6989,759360.09932772,0
+UE.US,D,20210723,000000,17.8704,17.9742,17.4255,17.7939,454575.95475273,0
+UE.US,D,20210726,000000,17.851,18.1622,17.6437,17.8607,782497.84128289,0
+UE.US,D,20210727,000000,17.6805,17.9257,17.5574,17.6524,886087.41437027,0
+UE.US,D,20210728,000000,17.7658,17.8879,17.3208,17.6049,1039464.1921463,0
+UE.US,D,20210729,000000,17.7658,18.3891,17.7658,18.011,812661.08808537,0
+UE.US,D,20210730,000000,18.0207,18.3794,17.9451,17.9548,791092.47871061,0
+UE.US,D,20210802,000000,18.0682,18.4928,17.728,17.7842,1049334.9748744,0
+UE.US,D,20210803,000000,17.8704,17.8704,17.4536,17.757,667018.55551347,0
+UE.US,D,20210804,000000,13.2293,18.106,13.2293,17.6049,848677.8906152,0
+UE.US,D,20210805,000000,17.8036,18.3241,17.5865,18.0973,1041265.444931,0
+UE.US,D,20210806,000000,18.36,18.5025,18.106,18.1913,593221.8685472,0
+UE.US,D,20210809,000000,18.2107,18.2107,17.822,17.9072,492275.37085171,0
+UE.US,D,20210810,000000,17.8607,18.0682,17.6524,17.8413,704312.53498911,0
+UE.US,D,20210811,000000,17.9451,18.1109,17.6902,18.0682,600237.05694095,0
+UE.US,D,20210812,000000,18.0779,18.0876,17.5254,17.7745,740786.3564099,0
+UE.US,D,20210813,000000,17.728,17.8791,17.6524,17.8704,383314.02041637,0
+UE.US,D,20210816,000000,17.7939,17.9645,17.5109,17.5952,468558.87585404,0
+UE.US,D,20210817,000000,17.4071,17.4536,17.0572,17.4071,939567.90941915,0
+UE.US,D,20210818,000000,17.284,17.477,17.1803,17.2268,468273.11009154,0
+UE.US,D,20210819,000000,17.0475,17.2646,16.8023,17.1135,438125.33796936,0
+UE.US,D,20210820,000000,17.0378,17.5109,16.8575,17.4342,545918.86586622,0
+UE.US,D,20210823,000000,17.5671,17.6611,17.3161,17.3305,372186.69364944,0
+UE.US,D,20210824,000000,17.473,17.5671,17.284,17.539,405284.97147841,0
+UE.US,D,20210825,000000,17.5865,17.8791,17.3499,17.6611,517709.5553605,0
+UE.US,D,20210826,000000,17.6805,17.6989,17.383,17.473,633241.45504288,0
+UE.US,D,20210827,000000,17.5865,18.1428,17.4168,18.1244,1170979.3732676,0
+UE.US,D,20210830,000000,18.2659,18.2853,17.5768,17.7377,796393.07252931,0
+UE.US,D,20210831,000000,17.6902,17.9645,17.6243,17.8975,828310.1164302,0
+UE.US,D,20210901,000000,17.9645,18.0023,17.7377,17.9169,960612.44295507,0
+UE.US,D,20210902,000000,18.0488,18.0585,17.757,18.0023,1141971.5692594,0
+UE.US,D,20210903,000000,17.9072,18.106,17.728,17.9451,593116.64072129,0
+UE.US,D,20210907,000000,17.8316,17.8607,17.4866,17.6049,786077.65065442,0
+UE.US,D,20210908,000000,17.5302,17.8316,17.4866,17.6049,565101.27954174,0
+UE.US,D,20210909,000000,17.4818,17.5768,17.2171,17.2171,659067.66478543,0
+UE.US,D,20210910,000000,17.378,17.378,16.7267,16.7364,650926.95131262,0
+UE.US,D,20210913,000000,16.8963,17.4168,16.8304,17.2559,571944.18316171,0
+UE.US,D,20210914,000000,17.3509,17.3887,17.0834,17.2937,646588.88260736,0
+UE.US,D,20210915,000000,17.3315,17.4837,17.1028,17.4178,609641.53597,0
+UE.US,D,20210916,000000,17.4934,17.665,17.3887,17.475,376118.29408601,0
+UE.US,D,20210917,000000,17.4265,17.5981,17.1028,17.1028,1974535.1594759,0
+UE.US,D,20210920,000000,16.9409,17.1125,16.6647,16.9787,599760.43678832,0
+UE.US,D,20210921,000000,17.1028,17.2743,16.874,16.9127,1182444.0480646,0
+UE.US,D,20210922,000000,17.065,17.3984,17.0456,17.2646,671763.09248743,0
+UE.US,D,20210923,000000,17.5884,17.6271,17.4178,17.5322,887679.24314844,0
+UE.US,D,20210924,000000,17.4362,17.6078,17.2646,17.3034,592830.87495878,0
+UE.US,D,20210927,000000,17.3693,17.7319,17.3693,17.4837,945832.05999663,0
+UE.US,D,20210928,000000,17.4265,17.5797,17.3606,17.4837,548027.54896576,0
+UE.US,D,20210929,000000,17.5225,17.6747,17.3606,17.5981,537681.17773032,0
+UE.US,D,20210930,000000,17.7513,17.7513,17.3218,17.4459,1336288.1611851,0
+UE.US,D,20211001,000000,17.57,18.3416,17.4837,18.2465,813097.47406926,0
+UE.US,D,20211004,000000,18.2184,18.4744,18.0944,18.3697,761827.79500976,0
+UE.US,D,20211005,000000,18.4182,18.518,17.9801,18.0653,656440.06407382,0
+UE.US,D,20211006,000000,17.8366,17.9607,17.4663,17.9413,413562.89378304,0
+UE.US,D,20211007,000000,18.0653,18.2184,17.8754,18.0082,634063.67638845,0
+UE.US,D,20211008,000000,17.9316,18.0556,17.6465,17.6465,639277.61199756,0
+UE.US,D,20211011,000000,17.6368,17.7988,17.3693,17.3887,711204.95758599,0
+UE.US,D,20211012,000000,17.3936,17.7125,17.284,17.4837,920604.20455825,0
+UE.US,D,20211013,000000,17.475,17.8841,17.3218,17.8754,449863.39878468,0
+UE.US,D,20211014,000000,18.0363,18.0363,17.6601,17.7125,352345.05859398,0
+UE.US,D,20211015,000000,17.9985,18.0653,17.5981,17.5981,528162.1860672,0
+UE.US,D,20211018,000000,17.4837,17.7697,17.4459,17.7416,326463.14000241,0
+UE.US,D,20211019,000000,17.7416,17.7416,17.379,17.3887,390576.80369461,0
+UE.US,D,20211020,000000,17.3412,17.822,17.284,17.8075,447580.36762066,0
+UE.US,D,20211021,000000,17.8269,17.8463,17.475,17.5409,412187.71052879,0
+UE.US,D,20211022,000000,17.6174,17.6941,17.2937,17.3218,389712.28488961,0
+UE.US,D,20211025,000000,17.3268,17.4556,17.222,17.3412,564284.21642293,0
+UE.US,D,20211026,000000,17.3412,17.3984,17.1793,17.2462,481928.99961627,0
+UE.US,D,20211027,000000,17.2171,17.2171,16.6356,16.6938,832713.17879264,0
+UE.US,D,20211028,000000,16.7596,16.8508,16.4931,16.779,750227.97467162,0
+UE.US,D,20211029,000000,16.779,16.8837,16.5891,16.7034,863871.96335979,0
+UE.US,D,20211101,000000,16.779,17.4459,16.6356,17.3887,884967.04751797,0
+UE.US,D,20211102,000000,17.475,17.7513,17.3121,17.5797,529868.52747945,0
+UE.US,D,20211103,000000,17.5409,18.1128,17.5409,18.0556,709304.66684755,0
+UE.US,D,20211104,000000,18.0653,18.6392,17.6514,17.7697,744726.21000928,0
+UE.US,D,20211105,000000,18.1409,18.6566,18.1322,18.4279,698792.20071044,0
+UE.US,D,20211108,000000,18.5034,18.6081,17.5797,17.6941,552387.2822234,0
+UE.US,D,20211109,000000,17.6465,17.8501,17.4081,17.5884,435740.17391548,0
+UE.US,D,20211110,000000,17.5797,17.9035,17.5797,17.6941,403011.22512254,0
+UE.US,D,20211111,000000,17.7125,18.0033,17.5603,17.8938,302365.96786986,0
+UE.US,D,20211112,000000,17.9219,17.9219,17.475,17.5322,272484.3602485,0
+UE.US,D,20211115,000000,17.665,17.8413,17.5506,17.8269,410747.53361737,0
+UE.US,D,20211116,000000,17.8938,17.8938,17.3315,17.475,635953.65067334,0
+UE.US,D,20211117,000000,17.4081,17.9132,17.1416,17.7416,612659.09862466,0
+UE.US,D,20211118,000000,17.5981,17.9898,17.5981,17.8366,724278.99913218,0
+UE.US,D,20211119,000000,17.6844,17.6941,17.2365,17.5322,805404.49467923,0
+UE.US,D,20211122,000000,17.6844,18.1603,17.3462,17.9413,795602.83218966,0
+UE.US,D,20211123,000000,17.9413,18.0847,17.6174,17.6174,569602.34821262,0
+UE.US,D,20211124,000000,17.6078,17.8463,17.4178,17.7697,315731.96505067,0
+UE.US,D,20211126,000000,17.0456,17.0747,16.2071,16.7219,742381.28012413,0
+UE.US,D,20211129,000000,16.9884,16.9981,16.4456,16.6075,893001.50151953,0
+UE.US,D,20211130,000000,16.4165,16.6269,16.1548,16.4165,1311785.5524292,0
+UE.US,D,20211201,000000,16.8556,17.0456,15.8262,15.8262,815186.55590712,0
+UE.US,D,20211202,000000,15.9977,16.874,15.9977,16.7315,957140.95634552,0
+UE.US,D,20211203,000000,16.6841,16.9409,16.5309,16.7122,673586.00982445,0
+UE.US,D,20211206,000000,17.0456,17.3984,16.7887,17.2743,757787.87181125,0
+UE.US,D,20211207,000000,17.475,17.6223,17.3606,17.4556,526075.16752005,0
+UE.US,D,20211208,000000,17.4653,17.8841,17.3984,17.7513,532503.34970851,0
+UE.US,D,20211209,000000,17.5225,17.5225,17.1745,17.3218,687920.72199081,0
+UE.US,D,20211210,000000,17.3887,17.475,17.0175,17.189,660767.81632556,0
+UE.US,D,20211213,000000,17.065,17.2074,16.7984,17.0272,1058791.0361711,0
+UE.US,D,20211214,000000,17.0175,17.2482,16.714,16.8924,1828177.6966751,0
+UE.US,D,20211215,000000,16.9303,17.2191,16.6714,17.1038,1091750.0418776,0
+UE.US,D,20211216,000000,17.2569,17.3345,16.8924,17.0553,963854.90429649,0
+UE.US,D,20211217,000000,17.0175,17.2385,16.9167,17.0456,2034878.1594065,0
+UE.US,D,20211220,000000,16.7674,16.9691,16.3351,16.6617,1064497.0666131,0
+UE.US,D,20211221,000000,16.7965,17.4692,16.7965,17.4498,720321.60756181,0
+UE.US,D,20211222,000000,17.5167,17.7474,17.4498,17.6708,656940.41206956,0
+UE.US,D,20211223,000000,17.7861,17.8055,17.4876,17.632,459140.98543543,0
+UE.US,D,20211227,000000,17.5845,17.9393,17.4305,17.9393,663706.97393347,0
+UE.US,D,20211228,000000,17.853,18.0547,17.7861,18.0266,412166.0459764,0
+UE.US,D,20211229,000000,18.0644,18.0837,17.8239,17.9781,315730.93340532,0
+UE.US,D,20211230,000000,17.9878,18.3532,17.9878,18.1225,576855.8466827,0
+UE.US,D,20211231,000000,18.1225,18.5258,18.1225,18.2562,613752.6426978,0
+UE.US,D,20220103,000000,18.3144,18.6509,18.2378,18.4588,577913.28316852,0
+UE.US,D,20220104,000000,18.6509,19.025,18.583,18.8427,813748.4422864,0
+UE.US,D,20220105,000000,18.9387,19.054,18.5549,18.5927,676946.078736,0
+UE.US,D,20220106,000000,18.8136,18.8621,18.4967,18.6606,1321114.7213474,0
+UE.US,D,20220107,000000,18.6024,18.9775,18.5743,18.7565,1200402.9303526,0
+UE.US,D,20220110,000000,18.7274,18.833,18.5258,18.7468,646540.39527581,0
+UE.US,D,20220111,000000,18.7855,18.8524,18.3435,18.7081,571186.95547332,0
+UE.US,D,20220112,000000,18.7177,18.7855,18.6121,18.6606,521037.64326612,0
+UE.US,D,20220113,000000,18.8233,19.1791,18.8136,18.9872,537884.41186466,0
+UE.US,D,20220114,000000,18.8427,18.9096,18.5452,18.7177,358064.50042559,0
+UE.US,D,20220118,000000,18.5452,18.7081,18.3387,18.4103,580561.51678716,0
+UE.US,D,20220119,000000,18.4297,18.5161,17.9199,17.9587,848149.68819497,0
+UE.US,D,20220120,000000,17.9199,18.1846,17.4973,17.507,516845.03655549,0
+UE.US,D,20220121,000000,17.4973,17.8724,17.3636,17.4876,828243.05948232,0
+UE.US,D,20220124,000000,17.2191,17.6514,16.7577,17.5748,735358.87021291,0
+UE.US,D,20220125,000000,17.3151,17.7764,17.0359,17.5845,543493.46764361,0
+UE.US,D,20220126,000000,17.728,18.0837,17.3442,17.4498,646830.28761973,0
+UE.US,D,20220127,000000,17.5361,17.7474,17.0272,17.1803,619369.95163957,0
+UE.US,D,20220128,000000,17.1231,17.6805,16.8439,17.6708,584299.16789753,0
+UE.US,D,20220131,000000,17.4692,17.5264,16.9981,17.5264,1309625.287062,0
+UE.US,D,20220201,000000,17.4595,17.6223,17.1038,17.4014,890469.84382566,0
+UE.US,D,20220202,000000,17.3345,17.7183,17.3345,17.5933,726814.78340745,0
+UE.US,D,20220203,000000,17.4692,17.6029,17.2288,17.2482,656198.65906146,0
+UE.US,D,20220204,000000,16.9981,17.1997,16.6326,16.9497,647781.4646343,0
+UE.US,D,20220207,000000,16.9787,17.065,16.8536,16.9118,422944.67661434,0
+UE.US,D,20220208,000000,16.873,17.1512,16.873,16.9691,500877.22979687,0
+UE.US,D,20220209,000000,17.1135,17.286,17.0698,17.2385,778168.02574046,0
+UE.US,D,20220210,000000,16.9215,17.4692,16.8149,16.9981,830586.95772211,0
+UE.US,D,20220211,000000,17.0553,17.286,16.7092,16.873,726621.86572662,0
+UE.US,D,20220214,000000,16.8827,16.9691,16.306,16.6423,1025679.3469525,0
+UE.US,D,20220215,000000,16.8343,16.9691,16.7005,16.8061,790966.61797765,0
+UE.US,D,20220216,000000,17.9781,18.1506,17.5933,17.9393,4456185.9081926,0
+UE.US,D,20220217,000000,17.6708,18.1031,17.3723,17.5933,25258972.95713,0
+UE.US,D,20220218,000000,17.4779,17.8433,17.3392,17.4305,1781450.3521006,0
+UE.US,D,20220222,000000,17.382,17.5933,17.0844,17.3442,1108128.4434862,0
+UE.US,D,20220223,000000,17.4779,17.5933,16.9215,16.9497,745588.66552357,0
+UE.US,D,20220224,000000,16.5657,17.4111,16.5075,17.3539,1014270.3810046,0
+UE.US,D,20220225,000000,17.4779,17.8055,17.2763,17.7958,938254.62488603,0
+UE.US,D,20220228,000000,17.4692,17.7474,17.2569,17.507,1106784.2095925,0
+UE.US,D,20220301,000000,17.4692,17.6562,16.9981,17.2763,1054058.8789413,0
+UE.US,D,20220302,000000,17.4111,17.7474,17.2569,17.6611,679484.95794733,0
+UE.US,D,20220303,000000,17.8142,17.8821,17.5264,17.8627,820497.46617933,0
+UE.US,D,20220304,000000,17.6708,17.853,17.4208,17.8055,643357.76936482,0
+UE.US,D,20220307,000000,17.8336,17.8336,17.3054,17.3442,768910.04035141,0
+UE.US,D,20220308,000000,17.4498,17.8724,17.3442,17.853,886420.63581897,0
+UE.US,D,20220309,000000,18.074,18.3716,17.757,17.8055,844966.03063862,0
+UE.US,D,20220310,000000,17.5361,17.7183,17.3723,17.6805,717787.88657725,0
+UE.US,D,20220311,000000,17.7861,17.9112,17.5167,17.6417,714932.29224284,0
+UE.US,D,20220314,000000,17.7677,17.7774,17.3994,17.5933,601186.17066481,0
+UE.US,D,20220315,000000,17.8065,17.9617,17.5836,17.855,886763.14207584,0
+UE.US,D,20220316,000000,18.107,18.2233,17.7193,18.1167,749977.28485107,0
+UE.US,D,20220317,000000,18.0197,18.2718,17.9229,18.0682,633627.29040453,0
+UE.US,D,20220318,000000,18.1167,18.3009,17.8841,18.2912,1614157.7101711,0
+UE.US,D,20220321,000000,18.33,18.5044,18.0973,18.2912,1201494.411135,0
+UE.US,D,20220322,000000,18.4753,18.7177,18.4075,18.4656,803749.73553458,0
+UE.US,D,20220323,000000,18.3688,18.3978,18.1652,18.1652,545264.80271304,0
+UE.US,D,20220324,000000,18.2137,18.2137,17.8985,17.9617,522213.71896742,0
+UE.US,D,20220325,000000,17.952,18.3929,17.952,18.3397,440681.75515168,0
+UE.US,D,20220328,000000,18.3494,18.3494,18.1167,18.3203,459430.87777935,0
+UE.US,D,20220329,000000,18.5723,18.9697,18.5044,18.96,1077387.4752867,0
+UE.US,D,20220330,000000,18.9213,19.0376,18.7322,18.7758,494132.33248536,0
+UE.US,D,20220331,000000,18.9019,19.0667,18.4947,18.5141,740059.04643672,0
+UE.US,D,20220401,000000,18.5238,18.6499,18.33,18.6208,580861.7255846,0
+UE.US,D,20220404,000000,18.5723,18.5723,18.1167,18.4753,699713.4600098,0
+UE.US,D,20220405,000000,18.4269,18.6208,17.9423,18.0003,519753.24480285,0
+UE.US,D,20220406,000000,17.9035,18.1603,17.7144,18.1167,847476.0237801,0
+UE.US,D,20220407,000000,18.1361,18.199,17.8597,18.0391,1327214.840314,0
+UE.US,D,20220408,000000,18.0391,18.2427,17.8841,18.0973,930110.81647716,0
+UE.US,D,20220411,000000,18.1555,18.3203,17.952,18.0779,661016.44285539,0
+UE.US,D,20220412,000000,18.1361,18.582,18.0876,18.4269,1287953.5131521,0
+UE.US,D,20220413,000000,18.5238,18.7177,18.4123,18.582,625152.32383766,0
+UE.US,D,20220414,000000,18.6014,18.9116,18.582,18.6014,454348.99277528,0
+UE.US,D,20220418,000000,18.5044,18.7661,18.5044,18.6402,507279.62085154,0
+UE.US,D,20220419,000000,18.7081,18.9504,18.7081,18.7952,718217.05104368,0
+UE.US,D,20220420,000000,19.0279,19.2411,18.8922,18.9988,615391.92716218,0
+UE.US,D,20220421,000000,19.1346,19.212,18.9019,18.9697,789187.02974543,0
+UE.US,D,20220422,000000,18.9697,19.0279,18.6596,18.679,676242.49660592,0
+UE.US,D,20220425,000000,18.679,18.679,18.1141,18.4269,1598607.71978,0
+UE.US,D,20220426,000000,18.3203,18.6014,18.2669,18.3978,1141617.7149036,0
+UE.US,D,20220427,000000,18.3978,18.582,18.2233,18.33,915665.71825813,0
+UE.US,D,20220428,000000,18.485,18.8485,18.2427,18.6499,575559.0684752,0
+UE.US,D,20220429,000000,18.5335,18.7177,18.0876,18.1167,1364907.0348956,0
+UE.US,D,20220502,000000,18.1846,18.3106,17.4285,17.7386,884283.06664957,0
+UE.US,D,20220503,000000,17.758,18.2378,17.6805,18.1458,794228.68058076,0
+UE.US,D,20220504,000000,18.233,18.8146,18.0488,18.7177,1200734.0885107,0
+UE.US,D,20220505,000000,18.4269,18.7855,18.204,18.4366,1212120.3582609,0
+UE.US,D,20220506,000000,18.5238,18.7468,18.0294,18.3106,879813.97898461,0
+UE.US,D,20220509,000000,18.1361,18.2815,17.3703,17.4382,882458.08602185,0
+UE.US,D,20220510,000000,17.632,17.7677,16.7984,17.0698,1070942.7867726,0
+UE.US,D,20220511,000000,17.1571,17.4576,16.8081,16.8759,1058984.9854973,0
+UE.US,D,20220512,000000,16.9147,17.283,16.7596,17.2636,1063741.9022155,0
+UE.US,D,20220513,000000,17.3121,17.7483,17.1668,17.7483,1225505.9567033,0
+UE.US,D,20220516,000000,17.7871,18.4026,17.6514,18.2621,1373242.72934,0
+UE.US,D,20220517,000000,18.485,19.1055,18.3881,18.931,1106785.2412379,0
+UE.US,D,20220518,000000,18.7661,18.9213,18.2766,18.3494,1756643.4079659,0
+UE.US,D,20220519,000000,18.1652,18.4463,17.6126,17.6126,1362120.5607997,0
+UE.US,D,20220520,000000,17.7871,17.8065,16.5657,16.9535,2010642.7467967,0
+UE.US,D,20220523,000000,17.1474,17.3606,16.8178,17.1765,1284231.336722,0
+UE.US,D,20220524,000000,17.1571,17.7386,16.7596,17.6902,1940485.7046324,0
+UE.US,D,20220525,000000,17.6805,18.0197,17.5448,17.8841,932715.72099102,0
+UE.US,D,20220526,000000,18.0585,18.204,17.9229,17.952,742740.29270662,0
+UE.US,D,20220527,000000,18.107,18.233,18.0488,18.204,775829.28572742,0
+UE.US,D,20220531,000000,18.0003,18.3154,17.9035,18.2718,1511590.4976277,0
+UE.US,D,20220601,000000,18.33,18.33,17.4576,17.7096,1032718.2631894,0
+UE.US,D,20220602,000000,17.6126,17.9326,17.4479,17.9035,624412.63412027,0
+UE.US,D,20220603,000000,17.7871,17.9035,17.5836,17.7096,628827.04458157,0
+UE.US,D,20220606,000000,17.8938,17.9423,17.5351,17.5836,1098286.546828,0
+UE.US,D,20220607,000000,17.4382,17.6514,17.2201,17.632,1090190.1941052,0
+UE.US,D,20220608,000000,17.4576,17.4673,17.0407,17.1959,850877.35850571,0
+UE.US,D,20220609,000000,17.1862,17.1862,16.4882,16.5366,902217.18944915,0
+UE.US,D,20220610,000000,16.2556,16.5075,16.1101,16.1489,1298951.88425,0
+UE.US,D,20220613,000000,15.7709,15.8096,14.8695,14.9179,903048.69560288,0
+UE.US,D,20220614,000000,14.8983,14.9571,14.4477,14.6045,1133775.5531492,0
+UE.US,D,20220615,000000,14.7808,15.0453,14.6388,14.7416,1667157.2459733,0
+UE.US,D,20220616,000000,14.3693,14.4869,14.1,14.2323,1015976.6996152,0
+UE.US,D,20220617,000000,14.3987,14.6143,14.198,14.5065,1520355.0763234,0
+UE.US,D,20220621,000000,14.7024,14.7856,14.4771,14.6534,1142300.235101,0
+UE.US,D,20220622,000000,14.3889,14.8004,14.3499,14.5849,1007932.8709808,0
+UE.US,D,20220623,000000,14.6241,14.8346,14.5261,14.82,1364110.4176468,0
+UE.US,D,20220624,000000,14.9571,15.4664,14.9277,15.3685,2198563.4586085,0
+UE.US,D,20220627,000000,15.3979,15.682,15.2313,15.4958,847861.80416586,0
+UE.US,D,20220628,000000,15.7114,15.9072,15.3097,15.3587,804459.43245128,0
+UE.US,D,20220629,000000,15.2705,15.3391,14.9473,15.0747,801351.75198885,0
+UE.US,D,20220630,000000,14.8983,15.0747,14.6632,14.8983,935444.48863063,0
+UE.US,D,20220701,000000,14.7906,15.1432,14.7514,15.0943,717745.55090159,0
+UE.US,D,20220705,000000,14.8102,15.0453,14.5751,15.0355,798751.46876355,0
+UE.US,D,20220706,000000,14.9081,15.153,14.5555,14.5947,654126.92146132,0
+UE.US,D,20220707,000000,14.7416,14.8396,14.6241,14.7122,419715.52342676,0
+UE.US,D,20220708,000000,14.7612,14.7612,14.3889,14.4967,700689.04055803,0
+UE.US,D,20220711,000000,14.4575,14.5457,14.2617,14.3499,569515.11417974,0
+UE.US,D,20220712,000000,14.2617,14.7906,14.2617,14.6534,542755.78021104,0
+UE.US,D,20220713,000000,14.4183,14.5065,14.1931,14.2323,1055657.8179509,0
+UE.US,D,20220714,000000,13.9286,14.1539,13.9286,13.9776,736088.42043787,0
+UE.US,D,20220715,000000,14.2029,14.2813,13.9238,14.2421,1060868.5936014,0
+UE.US,D,20220718,000000,14.3693,14.6241,14.3107,14.5751,827414.81852147,0
+UE.US,D,20220719,000000,14.8102,15.1432,14.8102,15.0649,549389.71833353,0
+UE.US,D,20220720,000000,14.9767,15.3881,14.9473,15.2901,602148.82179521,0
+UE.US,D,20220721,000000,15.1334,15.2803,14.82,15.2803,613242.13845249,0
+UE.US,D,20220722,000000,15.3489,15.4566,15.1823,15.3293,669556.08533407,0
+UE.US,D,20220725,000000,15.2999,15.4958,15.2313,15.4762,631188.89103101,0
+UE.US,D,20220726,000000,15.4077,15.535,15.2705,15.3097,866312.89122153,0
+UE.US,D,20220727,000000,15.2705,15.5938,15.2705,15.5448,832155.97097467,0
+UE.US,D,20220728,000000,15.6624,16.0345,15.6624,16.0247,557673.46316669,0
+UE.US,D,20220729,000000,15.966,16.2696,15.9562,16.0933,580457.33467786,0
+UE.US,D,20220801,000000,15.9072,16.0933,15.7701,15.9464,462924.94126244,0
+UE.US,D,20220802,000000,15.8093,15.8778,15.4273,15.4273,725802.65149603,0
+UE.US,D,20220803,000000,15.4958,15.8974,15.3685,15.4077,1113160.1157058,0
+UE.US,D,20220804,000000,15.3783,15.6428,15.3293,15.633,1214136.2495748,0
+UE.US,D,20220805,000000,15.584,15.6526,15.3097,15.6232,1147499.7806316,0
+UE.US,D,20220808,000000,15.7407,16.0247,15.7407,15.9268,793663.20351232,0
+UE.US,D,20220809,000000,15.8778,15.8778,15.5252,15.682,1341311.2323357,0
+UE.US,D,20220810,000000,15.917,16.1815,15.7407,16.1031,1099863.653701,0
+UE.US,D,20220811,000000,16.3284,16.5146,16.1323,16.2109,661090.61674193,0
+UE.US,D,20220812,000000,16.348,16.583,16.348,16.5537,525818.71750681,0
+UE.US,D,20220815,000000,16.4264,16.7986,16.397,16.7986,1370107.3016929,0
+UE.US,D,20220816,000000,16.7104,17.1757,16.6761,16.9749,1460853.8172197,0
+UE.US,D,20220817,000000,16.779,16.8573,16.5732,16.7006,613117.5862132,0
+UE.US,D,20220818,000000,16.7692,16.9406,16.6614,16.8769,732138.4809802,0
+UE.US,D,20220819,000000,16.7888,16.7888,16.4166,16.5342,1191744.4113414,0
+UE.US,D,20220822,000000,16.3774,16.4019,15.9366,15.9366,1770048.6257514,0
+UE.US,D,20220823,000000,15.8582,16.1521,15.8289,15.8974,596423.50246759,0
+UE.US,D,20220824,000000,15.8289,16.1276,15.8289,15.966,548889.46753637,0
+UE.US,D,20220825,000000,16.0541,16.3186,15.9464,16.3088,737960.78770728,0
+UE.US,D,20220826,000000,16.2696,16.4362,15.9268,15.9366,626437.52937787,0
+UE.US,D,20220829,000000,15.8093,15.9513,15.7407,15.7995,622000.61108297,0
+UE.US,D,20220830,000000,15.9366,15.9366,15.5546,15.584,596155.0005091,0
+UE.US,D,20220831,000000,15.682,15.8093,15.3783,15.4077,725549.46333746,0
+UE.US,D,20220901,000000,15.2607,15.4566,15.0943,15.4273,819968.22808358,0
+UE.US,D,20220902,000000,15.633,15.7162,15.3391,15.4566,820758.42015911,0
+UE.US,D,20220906,000000,15.5644,15.584,15.2999,15.4958,931306.69989403,0
+UE.US,D,20220907,000000,15.486,15.8093,15.4371,15.7897,661480.60817973,0
+UE.US,D,20220908,000000,15.6526,15.9464,15.5546,15.7701,622471.25520031,0
+UE.US,D,20220909,000000,15.8582,16.0885,15.8289,16.0639,502487.63287874,0
+UE.US,D,20220912,000000,16.2011,16.3284,16.1179,16.2599,574239.93191303,0
+UE.US,D,20220913,000000,15.868,15.9611,15.3881,15.4664,826821.66400483,0
+UE.US,D,20220914,000000,15.4368,15.4565,15.1696,15.3279,890203.40513465,0
+UE.US,D,20220915,000000,15.2982,15.506,15.0904,15.1201,800517.90414533,0
+UE.US,D,20220916,000000,15.0508,15.2092,14.8331,15.2092,2673514.6080014,0
+UE.US,D,20220919,000000,15.0113,15.3526,14.9519,15.3279,618744.76535245,0
+UE.US,D,20220920,000000,15.2388,15.2388,14.7639,14.8628,565753.24321224,0
+UE.US,D,20220921,000000,15.0113,15.13,14.5759,14.5759,654942.55186847,0
+UE.US,D,20220922,000000,14.5066,14.5561,13.9426,14.0415,730451.70652633,0
+UE.US,D,20220923,000000,13.8238,13.8683,13.5616,13.7842,798539.19826302,0
+UE.US,D,20220926,000000,13.6655,13.715,13.052,13.1905,961475.21874833,0
+UE.US,D,20220927,000000,13.329,13.4033,13.1015,13.2895,1682631.6562729,0
+UE.US,D,20220928,000000,13.4478,13.71,13.2994,13.616,879341.74485731,0
+UE.US,D,20220929,000000,13.3587,13.3736,12.8194,12.9728,1244071.4057874,0
+UE.US,D,20220930,000000,13.052,13.3538,12.9352,13.2004,1745925.9907063,0
+UE.US,D,20221003,000000,13.4874,13.527,13.0619,13.24,962377.66223807,0
+UE.US,D,20221004,000000,13.4973,13.7644,13.4181,13.6061,991718.69726713,0
+UE.US,D,20221005,000000,13.2994,13.5665,13.1015,13.5171,755075.37737837,0
+UE.US,D,20221006,000000,13.3785,13.5665,13.3389,13.3785,793484.30203049,0
+UE.US,D,20221007,000000,13.2697,13.329,12.9926,13.141,572485.69397217,0
+UE.US,D,20221010,000000,13.2004,13.3191,13.0322,13.0421,735633.93521094,0
+UE.US,D,20221011,000000,13.0223,13.3835,12.9184,13.2697,1053086.8757191,0
+UE.US,D,20221012,000000,13.2697,13.3389,13.0817,13.1806,626309.92992597,0
+UE.US,D,20221013,000000,12.953,13.5764,12.7749,13.4973,819343.90612771,0
+UE.US,D,20221014,000000,13.6853,13.804,13.141,13.2103,663971.02906588,0
+UE.US,D,20221017,000000,13.5368,13.6853,13.3785,13.4973,1035182.5181518,0
+UE.US,D,20221018,000000,13.7545,13.8634,13.5368,13.6358,636720.87374596,0
+UE.US,D,20221019,000000,13.4676,13.6309,13.1608,13.2004,947070.48246314,0
+UE.US,D,20221020,000000,13.1806,13.2895,12.7996,12.9134,1365905.3192016,0
+UE.US,D,20221021,000000,12.9827,13.329,12.859,13.2895,1010350.6688463,0
+UE.US,D,20221024,000000,13.3983,13.4478,13.1955,13.3983,980374.99270691,0
+UE.US,D,20221025,000000,13.428,14.0564,13.428,13.9623,759058.0535184,0
+UE.US,D,20221026,000000,14.091,14.1405,13.8337,13.8733,670903.57367907,0
+UE.US,D,20221027,000000,14.0415,14.2295,13.8931,13.9228,669100.70784963,0
+UE.US,D,20221028,000000,13.9129,14.1108,13.8436,14.0514,1013449.0918469,0
+UE.US,D,20221031,000000,13.9623,14.1355,13.8931,13.9722,1836031.8909025,0
+UE.US,D,20221101,000000,14.1108,14.2394,13.9376,13.992,1244339.2081667,0
+UE.US,D,20221102,000000,13.8832,14.1306,13.5962,13.6655,1232923.7527804,0
+UE.US,D,20221103,000000,12.9728,13.804,12.8442,13.6556,1377112.5961346,0
+UE.US,D,20221104,000000,13.9525,14.2889,13.8288,14.2592,1136488.6212558,0
+UE.US,D,20221107,000000,14.4076,14.4769,13.9475,14.1899,1110533.012532,0
+UE.US,D,20221108,000000,14.18,14.3384,13.9684,14.2592,1722201.731619,0
+UE.US,D,20221109,000000,14.2295,14.3186,13.992,14.091,1263202.6014247,0
+UE.US,D,20221110,000000,14.6847,15.1102,14.6446,14.8727,1239410.6338113,0
+UE.US,D,20221111,000000,14.9123,15.0805,14.8133,15.0113,840923.72503005,0
+UE.US,D,20221114,000000,14.8925,15.031,14.7936,14.8529,746043.86845591,0
+UE.US,D,20221115,000000,15.0904,15.2092,14.942,15.1201,618020.18306562,0
+UE.US,D,20221116,000000,15.0607,15.0805,14.7639,14.843,696396.3390453,0
+UE.US,D,20221117,000000,14.6649,14.8183,14.5214,14.8133,1041000.3985218,0
+UE.US,D,20221118,000000,15.1597,15.2141,14.942,14.9618,913171.75410966,0
+UE.US,D,20221121,000000,14.8529,14.9766,14.7688,14.8331,427365.10045273,0
+UE.US,D,20221122,000000,14.9321,15.2537,14.8826,15.2092,956790.19297184,0
+UE.US,D,20221123,000000,15.2388,15.3378,15.0954,15.2191,523844.69727799,0
+UE.US,D,20221125,000000,15.2388,15.2834,15.1795,15.1993,219396.84665717,0
+UE.US,D,20221128,000000,15.1201,15.1993,14.7639,14.8331,961246.8287946,0
+UE.US,D,20221129,000000,14.8331,15.4961,14.7144,15.4763,1131496.3806743,0
+UE.US,D,20221130,000000,15.417,15.5753,15.2092,15.5654,1314567.0977884,0
+UE.US,D,20221201,000000,15.6643,15.793,15.1399,15.3081,1126637.535995,0
+UE.US,D,20221202,000000,15.1102,15.3279,15.0706,15.1894,690558.24717498,0
+UE.US,D,20221205,000000,15.0014,15.031,14.6699,14.7045,767706.5545096,0
+UE.US,D,20221206,000000,14.6451,14.7837,14.5858,14.6649,897366.3608516,0
+UE.US,D,20221207,000000,14.6154,14.843,14.5165,14.754,1003941.6020917,0
+UE.US,D,20221208,000000,14.7441,14.9222,14.7243,14.8727,919323.1242351,0
+UE.US,D,20221209,000000,14.8133,14.9717,14.754,14.9519,875410.60804313,0
+UE.US,D,20221212,000000,15.0805,15.0805,14.7243,14.9321,826994.96957763,0
+UE.US,D,20221213,000000,15.4565,15.5753,14.9469,15.13,1350829.5611055,0
+UE.US,D,20221214,000000,15.15,15.415,15.055,15.23,1240716,0
+UE.US,D,20221215,000000,14.95,14.99,14.57,14.72,1391704,0
+UE.US,D,20221216,000000,14.42,14.61,14.115,14.35,1867366,0
+UE.US,D,20221219,000000,14.34,14.41,14.11,14.15,594074,0
+UE.US,D,20221220,000000,14.04,14.22,13.94,14.08,676649,0
+UE.US,D,20221221,000000,14.21,14.39,14.07,14.07,607219,0
+UE.US,D,20221222,000000,13.9,13.93,13.555,13.79,1099410,0
+UE.US,D,20221223,000000,13.72,14.19,13.72,14.14,510791,0
+UE.US,D,20221227,000000,14.18,14.31,14.07,14.24,537493,0
+UE.US,D,20221228,000000,14.27,14.295,13.9,13.91,899490,0
+UE.US,D,20221229,000000,14.07,14.195,13.99,14.14,573026,0
+UE.US,D,20221230,000000,13.97,14.185,13.96,14.09,625589,0
+UE.US,D,20230103,000000,14.25,14.45,14.08,14.25,757554,0
+UE.US,D,20230104,000000,14.43,14.905,14.33,14.72,1061805,0
+UE.US,D,20230105,000000,14.68,14.68,14.195,14.26,715850,0
+UE.US,D,20230106,000000,14.35,14.71,14.32,14.65,781671,0
+UE.US,D,20230109,000000,14.58,14.7,14.365,14.41,566945,0
+UE.US,D,20230110,000000,14.27,14.29,13.99,14.17,821156,0
+UE.US,D,20230111,000000,14.38,15.005,14.36,14.99,1228135,0
+UE.US,D,20230112,000000,15.12,15.5,14.95,15.45,562133,0
+UE.US,D,20230113,000000,15.3,15.55,15.29,15.5,615181,0
+UE.US,D,20230117,000000,15.53,15.63,15.42,15.62,447726,0
+UE.US,D,20230118,000000,15.67,15.73,15.07,15.2,823895,0
+UE.US,D,20230119,000000,15.14,15.24,14.96,15.12,726497,0
+UE.US,D,20230120,000000,15.17,15.32,14.93,15.29,632397,0
+UE.US,D,20230123,000000,15.22,15.65,15.19,15.59,563114,0
+UE.US,D,20230124,000000,15.455,15.725,15.455,15.51,417189,0
+UE.US,D,20230125,000000,15.48,15.5,15.315,15.4,1352130,0
+UE.US,D,20230126,000000,15.53,15.59,15.28,15.57,793139,0
+UE.US,D,20230127,000000,15.57,15.88,15.55,15.8,722068,0
+UE.US,D,20230130,000000,15.66,15.75,15.48,15.51,445877,0
+UE.US,D,20230131,000000,15.51,15.835,15.45,15.75,1654637,0
+UE.US,D,20230201,000000,15.69,16.14,15.59,15.98,1501056,0
+UE.US,D,20230202,000000,16.18,16.55,16.12,16.31,1188322,0
+UE.US,D,20230203,000000,16.11,16.165,15.93,16.09,901976,0
+UE.US,D,20230206,000000,16.01,16.02,15.67,15.95,980248,0
+UE.US,D,20230207,000000,15.8,16.255,15.69,16.08,1465577,0
+UE.US,D,20230208,000000,15.95,16.11,15.895,16.01,861953,0
+UE.US,D,20230209,000000,16.1,16.11,15.51,15.51,1190014,0
+UE.US,D,20230210,000000,15.41,15.67,15.36,15.63,1340235,0
+UE.US,D,20230213,000000,15.73,15.915,15.63,15.88,626150,0
+UE.US,D,20230214,000000,15.66,16.14,15.54,15.94,1270023,0
+UE.US,D,20230215,000000,15.81,16.025,15.75,15.93,1045630,0
+UE.US,D,20230216,000000,15.68,15.98,15.59,15.9,773593,0
+UE.US,D,20230217,000000,15.92,15.92,15.72,15.82,699559,0
+UE.US,D,20230221,000000,15.64,15.73,15.255,15.31,620078,0
+UE.US,D,20230222,000000,15.25,15.48,15.195,15.29,937469,0
+UE.US,D,20230223,000000,15.43,15.53,15.15,15.5,769718,0
+UE.US,D,20230224,000000,15.3,15.5,15.22,15.49,748977,0
+UE.US,D,20230227,000000,15.73,15.74,15.3,15.48,1267780,0
+UE.US,D,20230228,000000,15.47,15.665,15.4,15.4,962598,0
+UE.US,D,20230301,000000,15.35,15.39,15.04,15.37,555755,0
+UE.US,D,20230302,000000,15.25,15.35,15.19,15.3,575166,0
+UE.US,D,20230303,000000,15.46,15.505,15.305,15.46,898098,0
+UE.US,D,20230306,000000,15.46,15.52,15.23,15.32,1047080,0
+UE.US,D,20230307,000000,15.32,15.37,14.69,14.85,1312554,0
+UE.US,D,20230308,000000,14.83,15.01,14.75,14.86,1354086,0
+UE.US,D,20230309,000000,14.88,14.91,14.53,14.53,900778,0
+UE.US,D,20230310,000000,14.47,14.49,13.88,13.98,906550,0
+UE.US,D,20230313,000000,13.73,14.11,13.64,14.05,1638915,0
+UE.US,D,20230314,000000,14.4,14.46,13.97,14.12,845511,0
+UE.US,D,20230315,000000,13.76,14.12,13.76,14.11,1571802,0
+UE.US,D,20230316,000000,13.94,13.94,13.395,13.79,1866283,0
+UE.US,D,20230317,000000,13.7,13.7,13.395,13.44,2105379,0
+UE.US,D,20230320,000000,13.55,14.03,13.55,13.9,1153522,0
+UE.US,D,20230321,000000,14.12,14.435,14.105,14.25,1595066,0
+UE.US,D,20230322,000000,14.17,14.17,13.55,13.58,1263429,0
+UE.US,D,20230323,000000,13.61,14.11,13.58,13.69,1273380,0
+UE.US,D,20230324,000000,13.63,14.21,13.56,14.19,1518119,0
+UE.US,D,20230327,000000,14.4,14.42,14.045,14.12,1173788,0
+UE.US,D,20230328,000000,14,14.27,13.93,14.21,807785,0
+UE.US,D,20230329,000000,14.39,14.465,14.24,14.4,856578,0
+UE.US,D,20230330,000000,14.58,14.655,14.31,14.44,716951,0
+UE.US,D,20230331,000000,14.6,15.08,14.6,15.06,1359497,0
+UE.US,D,20230403,000000,15.08,15.26,14.78,14.84,1273186,0
+UE.US,D,20230404,000000,14.86,14.88,14.525,14.64,1169160,0
+UE.US,D,20230405,000000,14.55,14.63,14.45,14.57,589635,0
+UE.US,D,20230406,000000,14.67,14.76,14.51,14.74,585271,0
+UE.US,D,20230410,000000,14.67,14.81,14.45,14.68,840886,0
+UE.US,D,20230411,000000,14.75,14.81,14.555,14.64,746096,0
+UE.US,D,20230412,000000,14.82,14.82,14.36,14.41,890579,0
+UE.US,D,20230413,000000,14.5,14.5,14.15,14.41,718748,0
+UE.US,D,20230414,000000,14.44,14.55,14.06,14.2,845956,0
+UE.US,D,20230417,000000,14.26,14.49,14.14,14.43,1379751,0
+UE.US,D,20230418,000000,14.46,14.61,14.34,14.46,1014454,0
+UE.US,D,20230419,000000,14.33,14.8,14.26,14.76,2386737,0
+UE.US,D,20230420,000000,14.63,14.83,14.585,14.74,1147821,0
+UE.US,D,20230421,000000,14.79,14.79,14.51,14.73,712476,0
+UE.US,D,20230424,000000,14.75,14.75,14.385,14.54,473390,0
+UE.US,D,20230425,000000,14.41,14.53,14.335,14.38,695930,0
+UE.US,D,20230426,000000,14.22,14.45,14.02,14.08,580893,0
+UE.US,D,20230427,000000,14.09,14.385,14.08,14.29,573576,0
+UE.US,D,20230428,000000,14.25,14.81,14.25,14.67,1057699,0
+UE.US,D,20230501,000000,14.62,14.72,14.425,14.51,629851,0
+UE.US,D,20230502,000000,14.41,14.48,14.105,14.26,1085464,0
+UE.US,D,20230503,000000,14.36,14.675,14.26,14.27,1173652,0
+UE.US,D,20230504,000000,14.16,14.5,14.06,14.38,1087834,0
+UE.US,D,20230505,000000,14.6,14.68,14.37,14.61,685615,0
+UE.US,D,20230508,000000,14.57,14.645,14.38,14.5,766369,0
+UE.US,D,20230509,000000,14.24,14.41,14.02,14.3,1022639,0
+UE.US,D,20230510,000000,14.48,14.56,14.18,14.36,786300,0
+UE.US,D,20230511,000000,14.2,14.285,14.125,14.22,662298,0
+UE.US,D,20230512,000000,14.24,14.27,14.09,14.21,508446,0
+UE.US,D,20230515,000000,14.21,14.44,14.15,14.33,585829,0
+UE.US,D,20230516,000000,14.3,14.39,13.69,13.7,726538,0
+UE.US,D,20230517,000000,13.82,14.03,13.705,13.96,807291,0
+UE.US,D,20230518,000000,13.93,14.145,13.75,13.83,1020671,0
+UE.US,D,20230519,000000,13.99,13.99,13.58,13.6,965031,0
+UE.US,D,20230522,000000,13.72,13.905,13.585,13.87,675218,0
+UE.US,D,20230523,000000,13.88,14.19,13.79,13.83,743173,0
+UE.US,D,20230524,000000,13.79,13.79,13.405,13.45,889037,0
+UE.US,D,20230525,000000,13.34,13.38,13.13,13.25,910923,0
+UE.US,D,20230526,000000,13.23,13.42,13.16,13.39,649501,0
+UE.US,D,20230530,000000,13.45,13.52,13.21,13.28,584385,0
+UE.US,D,20230531,000000,13.26,13.35,13.17,13.33,1821841,0
+UE.US,D,20230601,000000,13.38,13.41,13.125,13.33,1484530,0
+UE.US,D,20230602,000000,13.56,13.98,13.47,13.9,769147,0
+UE.US,D,20230605,000000,13.72,13.855,13.6,13.77,1276984,0
+UE.US,D,20230606,000000,13.81,14.35,13.77,14.3,849552,0
+UE.US,D,20230607,000000,14.44,15.08,14.41,14.99,991895,0
+UE.US,D,20230608,000000,14.98,15.05,14.625,14.92,821690,0
+UE.US,D,20230609,000000,14.85,14.93,14.785,14.87,678118,0
+UE.US,D,20230612,000000,14.85,14.98,14.73,14.88,583638,0
+UE.US,D,20230613,000000,14.83,15.085,14.825,14.91,875587,0
+UE.US,D,20230614,000000,14.84,15.065,14.82,14.94,1672093,0
+UE.US,D,20230615,000000,14.84,15.15,14.76,15.14,1223039,0
+UE.US,D,20230616,000000,15.35,15.35,15.065,15.27,2643673,0
+UE.US,D,20230620,000000,15.24,15.42,15.03,15.15,1829360,0
+UE.US,D,20230621,000000,15.05,15.135,14.82,14.85,2091111,0
+UE.US,D,20230622,000000,14.91,14.91,14.49,14.54,1426649,0
+UE.US,D,20230623,000000,14.34,14.495,14.13,14.27,1912803,0
+UE.US,D,20230626,000000,14.21,14.79,14.21,14.76,947663,0
+UE.US,D,20230627,000000,14.81,15.1,14.71,15.09,785939,0
+UE.US,D,20230628,000000,15.07,15.075,14.88,14.96,1115369,0
+UE.US,D,20230629,000000,14.91,15.4,14.86,15.4,882085,0
+UE.US,D,20230630,000000,15.57,15.595,15.23,15.43,1105340,0
+UE.US,D,20230703,000000,15.39,15.74,15.39,15.72,345349,0
+UE.US,D,20230705,000000,15.55,15.85,15.35,15.68,866937,0
+UE.US,D,20230706,000000,15.46,15.705,15.21,15.68,754572,0
+UE.US,D,20230707,000000,15.65,15.815,15.58,15.6,702404,0
+UE.US,D,20230710,000000,15.53,15.78,15.515,15.77,1010448,0
+UE.US,D,20230711,000000,15.97,16.48,15.87,16.4,1669020,0
+UE.US,D,20230712,000000,16.66,16.77,16.535,16.56,1351815,0
+UE.US,D,20230713,000000,16.56,16.565,16.29,16.29,1603782,0
+UE.US,D,20230714,000000,16.24,16.29,16.06,16.22,868641,0
+UE.US,D,20230717,000000,16.14,16.43,16.14,16.39,863033,0
+UE.US,D,20230718,000000,16.46,16.55,16.29,16.5,603842,0
+UE.US,D,20230719,000000,16.64,16.82,16.545,16.78,599907,0
+UE.US,D,20230720,000000,16.85,16.95,16.63,16.91,601978,0
+UE.US,D,20230721,000000,17,17.08,16.81,16.93,1046749,0
+UE.US,D,20230724,000000,16.99,17.16,16.98,17.1,617977,0
+UE.US,D,20230725,000000,17,17.11,16.845,16.99,745170,0
+UE.US,D,20230726,000000,16.9,17.11,16.85,17.06,590820,0
+UE.US,D,20230727,000000,17.1,17.205,16.65,16.72,890671,0
+UE.US,D,20230728,000000,16.91,16.925,16.73,16.82,603603,0
+UE.US,D,20230731,000000,16.82,17.02,16.73,17.01,726472,0
+UE.US,D,20230801,000000,16.99,17.26,16.85,17.24,1314919,0
+UE.US,D,20230802,000000,16.99,17.56,16.99,17.54,1233274,0
+UE.US,D,20230803,000000,17.58,17.58,17.255,17.53,1553821,0
+UE.US,D,20230804,000000,17.58,17.68,17.15,17.27,1135327,0
+UE.US,D,20230807,000000,17.21,17.4,17.09,17.37,919210,0
+UE.US,D,20230808,000000,17.13,17.195,17.01,17.15,664888,0
+UE.US,D,20230809,000000,17.08,17.4,17.01,17.23,694402,0
+UE.US,D,20230810,000000,17.21,17.42,17.12,17.24,744055,0
+UE.US,D,20230811,000000,17.17,17.17,16.98,17.1,889014,0
+UE.US,D,20230814,000000,17.07,17.145,16.93,16.95,564546,0
+UE.US,D,20230815,000000,16.82,16.85,16.575,16.64,616217,0
+UE.US,D,20230816,000000,16.66,16.73,16.27,16.28,934097,0
+UE.US,D,20230817,000000,16.35,16.385,15.85,15.86,1242851,0
+UE.US,D,20230818,000000,15.71,15.95,15.71,15.8,1305727,0
+UE.US,D,20230821,000000,15.76,15.77,15.2,15.38,1457824,0
+UE.US,D,20230822,000000,15.47,15.49,15.17,15.26,1356145,0
+UE.US,D,20230823,000000,15.35,15.47,15.23,15.35,1200216,0
+UE.US,D,20230824,000000,15.29,15.62,15.26,15.4,1397675,0
+UE.US,D,20230825,000000,15.45,15.56,15.33,15.4,780006,0
+UE.US,D,20230828,000000,15.43,15.91,15.43,15.71,944910,0
+UE.US,D,20230829,000000,15.69,15.99,15.62,15.98,632689,0
+UE.US,D,20230830,000000,15.95,16.28,15.95,16.25,1384785,0
+UE.US,D,20230831,000000,16.19,16.405,16.18,16.36,1203285,0
+UE.US,D,20230901,000000,16.48,16.59,16.37,16.43,1113197,0
+UE.US,D,20230905,000000,16.28,16.485,16.23,16.3,1565692,0
+UE.US,D,20230906,000000,16.36,16.64,16.225,16.6,781466,0
+UE.US,D,20230907,000000,16.62,16.78,16.57,16.62,1127002,0
+UE.US,D,20230908,000000,16.64,16.735,16.45,16.47,666535,0
+UE.US,D,20230911,000000,16.55,16.6,16.315,16.34,705856,0
+UE.US,D,20230912,000000,16.32,16.5,16.28,16.5,662446,0
+UE.US,D,20230913,000000,16.45,16.525,16.295,16.33,1029787,0
+UE.US,D,20230914,000000,16.39,16.84,16.36,16.82,1366399,0
+UE.US,D,20230915,000000,16.77,16.805,16.65,16.7,2615337,0
+UE.US,D,20230918,000000,16.7,16.73,16.38,16.5,845919,0
+UE.US,D,20230919,000000,16.52,16.66,16.45,16.47,1075807,0
+UE.US,D,20230920,000000,16.64,16.775,16.325,16.35,585378,0
+UE.US,D,20230921,000000,16.2,16.375,16.04,16.04,981097,0
+UE.US,D,20230922,000000,16.08,16.23,15.74,15.75,946043,0
+UE.US,D,20230925,000000,15.63,15.88,15.625,15.86,948801,0
+UE.US,D,20230926,000000,15.75,15.835,15.51,15.59,1824112,0
+UE.US,D,20230927,000000,15.68,15.75,15.2,15.28,3783879,0
+UE.US,D,20230928,000000,15.33,15.48,15.29,15.35,2322283,0
+UE.US,D,20230929,000000,15.57,15.62,15.11,15.26,1158476,0
+UE.US,D,20231002,000000,15.18,15.31,14.78,14.9,1236748,0
+UE.US,D,20231003,000000,14.84,14.87,14.45,14.63,1339304,0
+UE.US,D,20231004,000000,14.7,14.89,14.58,14.82,748275,0
+UE.US,D,20231005,000000,14.78,15.05,14.73,14.99,1360389,0
+UE.US,D,20231006,000000,14.86,15.03,14.6,14.84,1103990,0
+UE.US,D,20231009,000000,14.71,15.12,14.64,14.94,744262,0
+UE.US,D,20231010,000000,14.89,15.31,14.89,15.13,899419,0
+UE.US,D,20231011,000000,15.25,15.47,15.2473,15.4,1127280,0
+UE.US,D,20231012,000000,15.34,15.34,15.07,15.14,1138662,0
+UE.US,D,20231013,000000,15.31,15.35,14.815,14.89,1142273,0
+UE.US,D,20231016,000000,15.1,15.22,14.925,15.18,1304069,0
+UE.US,D,20231017,000000,14.99,15.65,14.99,15.46,1192648,0
+UE.US,D,20231018,000000,15.38,15.38,15.08,15.12,909521,0
+UE.US,D,20231019,000000,15.03,15.375,14.93,15.01,959914,0
+UE.US,D,20231020,000000,15.11,15.2,14.825,14.83,1253123,0
+UE.US,D,20231023,000000,14.75,14.88,14.5,14.51,827360,0
+UE.US,D,20231024,000000,14.65,14.835,14.575,14.83,1313997,0
+UE.US,D,20231025,000000,14.66,14.765,14.42,14.5,686399,0
+UE.US,D,20231026,000000,14.61,14.925,14.61,14.76,661792,0
+UE.US,D,20231027,000000,14.82,14.82,14.36,14.47,997524,0
+UE.US,D,20231030,000000,14.65,14.765,14.52,14.74,911234,0
+UE.US,D,20231031,000000,14.97,15.92,14.71,15.86,1904319,0
+UE.US,D,20231101,000000,15.82,16.25,15.7,16.23,1702235,0
+UE.US,D,20231102,000000,16.58,16.795,16.45,16.72,1046661,0
+UE.US,D,20231103,000000,17.08,17.38,16.95,16.99,1390276,0
+UE.US,D,20231106,000000,16.91,16.93,16.55,16.69,896948,0
+UE.US,D,20231107,000000,16.7,16.79,16.24,16.29,1048498,0
+UE.US,D,20231108,000000,16.3,16.44,16.2,16.4,775657,0
+UE.US,D,20231109,000000,16.47,16.5,15.945,16.03,806312,0
+UE.US,D,20231110,000000,16.18,16.245,16.02,16.16,664371,0
+UE.US,D,20231113,000000,16,16.105,15.855,15.92,590906,0
+UE.US,D,20231114,000000,16.65,17.15,16.58,16.88,1395426,0
+UE.US,D,20231115,000000,16.79,16.96,16.72,16.8,734907,0
+UE.US,D,20231116,000000,16.83,16.92,16.5,16.64,585087,0
+UE.US,D,20231117,000000,16.85,16.87,16.67,16.82,950302,0
+UE.US,D,20231120,000000,16.78,16.84,16.62,16.84,609364,0
+UE.US,D,20231121,000000,16.71,16.81,16.55,16.66,512084,0
+UE.US,D,20231122,000000,16.87,16.94,16.715,16.83,604953,0
+UE.US,D,20231124,000000,16.85,16.89,16.68,16.83,348344,0
+UE.US,D,20231127,000000,16.67,16.8,16.64,16.67,869462,0
+UE.US,D,20231128,000000,16.61,16.735,16.48,16.68,720774,0
+UE.US,D,20231129,000000,16.89,16.98,16.485,16.52,971599,0
+UE.US,D,20231130,000000,16.55,16.79,16.5094,16.75,999233,0
+UE.US,D,20231201,000000,16.72,17.425,16.65,17.34,1418846,0
+UE.US,D,20231204,000000,17.26,17.66,17.22,17.64,807262,0
+UE.US,D,20231205,000000,17.58,17.58,17.32,17.44,691974,0
+UE.US,D,20231206,000000,17.57,17.709,17.34,17.36,819630,0
+UE.US,D,20231207,000000,17.34,17.46,17.2,17.35,1130801,0
+UE.US,D,20231208,000000,17.32,17.415,17.12,17.41,668227,0
+UE.US,D,20231211,000000,17.43,17.45,17.13,17.26,1417125,0
+UE.US,D,20231212,000000,17.24,17.38,17.14,17.29,689351,0
+UE.US,D,20231213,000000,17.3,18.22,17.15,18.08,1190542,0
+UE.US,D,20231214,000000,18.49,18.69,18.11,18.68,2022610,0
+UE.US,D,20231215,000000,18.68,18.735,18.28,18.51,2738276,0
+UE.US,D,20231218,000000,18.67,18.67,18.305,18.36,1240442,0
+UE.US,D,20231219,000000,18.41,18.51,18.21,18.42,1856324,0
+UE.US,D,20231220,000000,18.42,18.76,18.25,18.25,1495926,0
+UE.US,D,20231221,000000,18.69,18.69,18.35,18.5,1156995,0
+UE.US,D,20231222,000000,18.64,18.79,18.4,18.47,1075011,0
+UE.US,D,20231226,000000,18.54,18.755,18.44,18.66,1015635,0
+UE.US,D,20231227,000000,18.65,18.695,18.485,18.62,686462,0
+UE.US,D,20231228,000000,18.51,18.72,18.51,18.66,625454,0
+UE.US,D,20231229,000000,18.54,18.62,18.3,18.3,818841,0
+UE.US,D,20240102,000000,18.11,18.399,18.07,18.25,994556,0
+UE.US,D,20240103,000000,18.06,18.105,17.78,17.95,1124052,0
+UE.US,D,20240104,000000,18.06,18.185,17.8501,18.1,2310979,0
+UE.US,D,20240105,000000,17.96,18.21,17.85,17.96,1096785,0
+UE.US,D,20240108,000000,17.99,18.19,17.92,18.1,763958,0
+UE.US,D,20240109,000000,17.83,18.045,17.81,18.03,890161,0
+UE.US,D,20240110,000000,17.97,18.11,17.965,18.05,860131,0
+UE.US,D,20240111,000000,17.92,18.03,17.81,17.89,744357,0
+UE.US,D,20240112,000000,18.1,18.12,17.8,17.88,576486,0
+UE.US,D,20240116,000000,17.71,17.82,17.54,17.66,839894,0
+UE.US,D,20240117,000000,17.36,17.66,17.255,17.44,728979,0
+UE.US,D,20240118,000000,17.49,17.49,17.155,17.31,565333,0
+UE.US,D,20240119,000000,17.43,17.57,17.23,17.48,846858,0
+UE.US,D,20240122,000000,17.59,17.77,17.46,17.53,720674,0
+UE.US,D,20240123,000000,17.67,17.67,17.38,17.51,754684,0
+UE.US,D,20240124,000000,17.75,17.75,17.235,17.3,935182,0
+UE.US,D,20240125,000000,17.58,17.81,17.5,17.8,993332,0
+UE.US,D,20240126,000000,17.92,17.925,17.61,17.66,576497,0
+UE.US,D,20240129,000000,17.62,17.775,17.495,17.75,664782,0
+UE.US,D,20240130,000000,17.65,17.775,17.53,17.6,750731,0
+UE.US,D,20240131,000000,17.6,17.74,17.23,17.27,853001,0
+UE.US,D,20240201,000000,17.24,17.46,17.085,17.46,908400,0
+UE.US,D,20240202,000000,17.16,17.41,17,17.26,665080,0
+UE.US,D,20240205,000000,16.97,17.165,16.83,16.95,616959,0
+UE.US,D,20240206,000000,16.9,17.425,16.87,17.4,800751,0
+UE.US,D,20240207,000000,17.4,17.44,17.25,17.3,686738,0
+UE.US,D,20240208,000000,17.34,17.61,17.25,17.57,1745120,0
+UE.US,D,20240209,000000,17.54,17.56,17.325,17.54,657555,0
+UE.US,D,20240212,000000,17.6,17.8,17.52,17.75,1332297,0
+UE.US,D,20240213,000000,17.24,17.61,17.01,17.52,2331607,0
+UE.US,D,20240214,000000,17.89,17.96,17.13,17.36,1582127,0
+UE.US,D,20240215,000000,17.36,17.55,17.35,17.5,1157921,0
+UE.US,D,20240216,000000,17.28,17.665,17.16,17.32,1620520,0
+UE.US,D,20240220,000000,17.15,17.33,17.06,17.08,1191719,0
+UE.US,D,20240221,000000,17.08,17.26,17.02,17.14,1118872,0
+UE.US,D,20240222,000000,17.09,17.145,16.975,17.09,1165131,0
+UE.US,D,20240223,000000,17.03,17.07,16.915,16.98,682144,0
+UE.US,D,20240226,000000,16.9,17,16.79,16.87,613655,0
+UE.US,D,20240227,000000,16.98,17.02,16.8525,16.95,788117,0
+UE.US,D,20240228,000000,16.78,17.175,16.74,16.99,679147,0
+UE.US,D,20240229,000000,17.18,17.19,16.895,17.01,609030,0
+UE.US,D,20240301,000000,17.06,17.13,16.815,17.07,639918,0
+UE.US,D,20240304,000000,17.01,17.205,16.92,17.18,569826,0
+UE.US,D,20240305,000000,17.09,17.19,16.85,16.95,578865,0
+UE.US,D,20240306,000000,17.07,17.15,16.85,16.99,460240,0
+UE.US,D,20240307,000000,17.11,17.18,17.01,17.07,996392,0
+UE.US,D,20240308,000000,17.27,17.37,17.01,17.12,498891,0
+UE.US,D,20240311,000000,17.09,17.18,16.99,17.14,390579,0
+UE.US,D,20240312,000000,17.11,17.14,16.93,17.05,471975,0
+UE.US,D,20240313,000000,17,17.13,16.87,16.91,802118,0
+UE.US,D,20240314,000000,16.63,16.675,16.3,16.46,1016884,0
+UE.US,D,20240315,000000,16.37,16.57,16.29,16.47,1614012,0
+UE.US,D,20240318,000000,16.46,16.595,16.395,16.54,770624,0
+UE.US,D,20240319,000000,16.55,16.75,16.5,16.65,1041403,0
+UE.US,D,20240320,000000,16.53,17,16.48,16.86,919947,0
+UE.US,D,20240321,000000,16.95,17.26,16.885,17.21,1368989,0
+UE.US,D,20240322,000000,17.22,17.23,16.8,16.81,1023758,0
+UE.US,D,20240325,000000,16.85,16.9,16.53,16.56,678305,0
+UE.US,D,20240326,000000,16.62,16.66,16.44,16.44,471092,0
+UE.US,D,20240327,000000,16.62,17.07,16.55,17.04,991439,0
+UE.US,D,20240328,000000,17.13,17.3,17.055,17.27,917305,0
+UE.US,D,20240401,000000,17.25,17.25,16.91,16.95,594954,0
+UE.US,D,20240402,000000,16.81,16.83,16.54,16.58,982369,0
+UE.US,D,20240403,000000,16.52,16.705,16.49,16.68,628377,0
+UE.US,D,20240404,000000,16.84,16.905,16.51,16.6,542732,0
+UE.US,D,20240405,000000,16.59,16.68,16.46,16.63,368964,0
+UE.US,D,20240408,000000,16.71,16.82,16.68,16.74,683234,0
+UE.US,D,20240409,000000,16.75,16.81,16.605,16.81,603826,0
+UE.US,D,20240410,000000,16.49,16.49,15.845,15.93,1405399,0
+UE.US,D,20240411,000000,16.01,16.29,15.92,16.14,1244987,0
+UE.US,D,20240412,000000,16.07,16.29,16.07,16.28,669606,0
+UE.US,D,20240415,000000,16.37,16.41,16.03,16.21,1258498,0
+UE.US,D,20240416,000000,16.07,16.11,15.805,15.97,679949,0
+UE.US,D,20240417,000000,16.04,16.2,15.965,16.01,607027,0
+UE.US,D,20240418,000000,16.08,16.23,15.9,16.2,684764,0
+UE.US,D,20240419,000000,16.22,16.615,16.19,16.37,1415725,0
+UE.US,D,20240422,000000,16.37,16.54,16.33,16.54,1441555,0
+UE.US,D,20240423,000000,16.55,16.885,16.52,16.82,603333,0
+UE.US,D,20240424,000000,16.7,16.805,16.62,16.72,872405,0
+UE.US,D,20240425,000000,16.6,16.68,16.5,16.58,588172,0
+UE.US,D,20240426,000000,16.59,16.78,16.51,16.51,426893,0
+UE.US,D,20240429,000000,16.63,16.755,16.62,16.67,485213,0
+UE.US,D,20240430,000000,16.58,16.825,16.57,16.73,605540,0
+UE.US,D,20240501,000000,16.72,17.225,16.685,17,1589847,0
+UE.US,D,20240502,000000,17.2,17.395,17.085,17.14,1423401,0
+UE.US,D,20240503,000000,17.39,17.49,16.86,17,632891,0
+UE.US,D,20240506,000000,17.13,17.17,16.94,17.08,456685,0
+UE.US,D,20240507,000000,17.1,17.825,17.09,17.29,2069798,0
+UE.US,D,20240508,000000,17.08,17.17,16.985,17.05,917093,0
+UE.US,D,20240509,000000,17.1,17.22,16.98,17.16,959479,0
+UE.US,D,20240510,000000,17.13,17.2,17.09,17.16,888734,0
+UE.US,D,20240513,000000,17.28,17.315,17.155,17.3,870397,0
+UE.US,D,20240514,000000,17.47,17.53,17.2,17.37,1107725,0
+UE.US,D,20240515,000000,17.58,17.65,17.41,17.43,688957,0
+UE.US,D,20240516,000000,17.41,17.45,17.29,17.41,451658,0
+UE.US,D,20240517,000000,17.47,17.61,17.33,17.57,458027,0
+UE.US,D,20240520,000000,17.53,17.61,17.205,17.26,749995,0
+UE.US,D,20240521,000000,17.24,17.37,17.22,17.3,385133,0
+UE.US,D,20240522,000000,17.22,17.435,17.21,17.27,580700,0
+UE.US,D,20240523,000000,17.24,17.24,16.99,17.06,554891,0
+UE.US,D,20240524,000000,17.18,17.22,16.935,16.96,416667,0
+UE.US,D,20240528,000000,17.06,17.16,16.97,16.99,987051,0
+UE.US,D,20240529,000000,16.84,16.935,16.77,16.91,534113,0
+UE.US,D,20240530,000000,17.02,17.21,17.02,17.19,428326,0
+UE.US,D,20240531,000000,17.24,17.74,17.24,17.73,1173257,0
+UE.US,D,20240603,000000,17.92,18.075,17.805,18,1297021,0
+UE.US,D,20240604,000000,17.94,17.975,17.78,17.86,672043,0
+UE.US,D,20240605,000000,17.93,17.93,17.72,17.73,412797,0
+UE.US,D,20240606,000000,17.69,17.89,17.645,17.8,386846,0
+UE.US,D,20240607,000000,17.65,17.725,17.55,17.6,570102,0
+UE.US,D,20240610,000000,17.42,17.52,17.18,17.36,732038,0
+UE.US,D,20240611,000000,17.2,17.32,17.185,17.2,634625,0
+UE.US,D,20240612,000000,17.63,18.11,17.63,17.74,1413999,0
+UE.US,D,20240613,000000,17.71,18.06,17.625,18,1631313,0
+UE.US,D,20240614,000000,17.7,18.05,17.65,17.93,1890708,0
+UE.US,D,20240617,000000,17.8,18.01,17.8,17.95,1123199,0
+UE.US,D,20240618,000000,17.99,18.07,17.91,18.04,945066,0
+UE.US,D,20240620,000000,17.9,18.155,17.9,18.09,587659,0
+UE.US,D,20240621,000000,18.09,18.21,17.99,18.07,2126452,0
+UE.US,D,20240624,000000,18.12,18.37,17.95,18.32,1250344,0
+UE.US,D,20240625,000000,18.31,18.37,17.94,18.07,1043268,0
+UE.US,D,20240626,000000,17.94,18.055,17.94,18.02,817227,0
+UE.US,D,20240627,000000,18.085,18.265,18.03,18.22,674182,0
+UE.US,D,20240628,000000,18.37,18.525,18.2,18.47,3247717,0
+UE.US,D,20240701,000000,18.39,18.43,17.95,18.2,1428829,0
+UE.US,D,20240702,000000,18.27,18.43,18.16,18.41,1010260,0
+UE.US,D,20240703,000000,18.45,18.53,18.225,18.28,421805,0
+UE.US,D,20240705,000000,18.25,18.32,18.135,18.15,737477,0
+UE.US,D,20240708,000000,18.22,18.295,18.03,18.09,893702,0
+UE.US,D,20240709,000000,18.04,18.26,17.98,18.22,787816,0
+UE.US,D,20240710,000000,18.36,18.42,18.255,18.4,762883,0
+UE.US,D,20240711,000000,18.75,19.02,18.65,18.96,806089,0
+UE.US,D,20240712,000000,19.16,19.5,19.05,19.37,1477689,0
+UE.US,D,20240715,000000,19.56,19.57,19.27,19.34,1419685,0
+UE.US,D,20240716,000000,19.54,19.705,19.44,19.65,1066274,0
+UE.US,D,20240717,000000,19.61,19.91,19.61,19.77,1088204,0
+UE.US,D,20240718,000000,19.61,19.99,19.58,19.69,814066,0
+UE.US,D,20240719,000000,19.71,19.81,19.54,19.57,625836,0
+UE.US,D,20240722,000000,19.62,19.85,19.45,19.73,914833,0
+UE.US,D,20240723,000000,19.73,20.03,19.59,19.96,991382,0
+UE.US,D,20240724,000000,19.98,20.155,19.51,19.56,832538,0
+UE.US,D,20240725,000000,19.65,19.9,19.355,19.42,1106281,0
+UE.US,D,20240726,000000,19.62,19.835,19.42,19.74,651921,0
+UE.US,D,20240729,000000,19.76,19.87,19.64,19.75,606310,0
+UE.US,D,20240730,000000,19.87,20.785,19.795,20.72,1921512,0
+UE.US,D,20240731,000000,21.17,21.28,20.28,20.3,1138467,0
+UE.US,D,20240801,000000,20.41,20.46,19.935,20.2,1170171,0
+UE.US,D,20240802,000000,19.94,20.415,19.87,20.06,1114696,0
+UE.US,D,20240805,000000,19.47,19.71,19.22,19.45,1077441,0
+UE.US,D,20240806,000000,19.45,19.905,19.35,19.71,1278807,0
+UE.US,D,20240807,000000,19.79,19.885,19.59,19.62,631211,0
+UE.US,D,20240808,000000,19.7,19.9,19.65,19.73,840639,0
+UE.US,D,20240809,000000,19.73,19.86,19.58,19.8,585489,0
+UE.US,D,20240812,000000,19.77,19.84,19.44,19.53,529810,0
+UE.US,D,20240813,000000,19.68,19.755,19.48,19.66,942806,0
+UE.US,D,20240814,000000,19.72,19.79,19.54,19.64,1146131,0
+UE.US,D,20240815,000000,19.86,20.16,19.66,20.03,654688,0
+UE.US,D,20240816,000000,20.04,20.21,19.8,19.93,1396819,0
+UE.US,D,20240819,000000,19.93,20.09,19.85,19.85,1302146,0
+UE.US,D,20240820,000000,19.84,20.12,19.76,20.02,1363808,0
+UE.US,D,20240821,000000,20.12,20.265,19.975,20.19,592208,0
+UE.US,D,20240822,000000,20.16,20.25,20.13,20.24,350959,0
+UE.US,D,20240823,000000,20.31,20.7,20.27,20.63,459654,0
+UE.US,D,20240826,000000,20.82,20.96,20.665,20.89,668104,0
+UE.US,D,20240827,000000,20.8,20.96,20.78,20.89,455857,0
+UE.US,D,20240828,000000,20.89,20.99,20.77,20.85,462884,0
+UE.US,D,20240829,000000,20.98,20.98,20.68,20.89,500737,0
+UE.US,D,20240830,000000,20.91,21.27,20.75,21.15,1018259,0
+UE.US,D,20240903,000000,20.98,21.13,20.73,20.78,864493,0
+UE.US,D,20240904,000000,20.75,21,20.51,20.71,848874,0
+UE.US,D,20240905,000000,20.83,20.91,20.61,20.65,679691,0
+UE.US,D,20240906,000000,20.63,20.74,20.29,20.58,1120951,0
+UE.US,D,20240909,000000,20.51,20.705,20.28,20.6,778823,0
+UE.US,D,20240910,000000,20.78,21.12,20.55,20.68,610315,0
+UE.US,D,20240911,000000,20.5,21.07,20.4,20.92,912432,0
+UE.US,D,20240912,000000,20.94,21.305,20.94,21.29,671472,0
+UE.US,D,20240913,000000,21.37,21.53,21.3,21.43,1124508,0
+UE.US,D,20240916,000000,21.56,21.61,21.39,21.5,754200,0
+UE.US,D,20240917,000000,21.58,21.66,21.2,21.24,737022,0
+UE.US,D,20240918,000000,21.25,21.58,21.135,21.24,674550,0
+UE.US,D,20240919,000000,21.59,21.59,21.1,21.29,828193,0
+UE.US,D,20240920,000000,21.14,21.33,21.12,21.17,1760652,0
+UE.US,D,20240923,000000,21.29,21.47,21.22,21.3,732089,0
+UE.US,D,20240924,000000,21.28,21.445,21.215,21.34,439424,0
+UE.US,D,20240925,000000,21.35,21.365,21.12,21.13,794497,0
+UE.US,D,20240926,000000,21.17,21.24,20.89,20.99,1813057,0
+UE.US,D,20240927,000000,21.23,21.32,21.01,21.09,687175,0
+UE.US,D,20240930,000000,21.07,21.405,20.98,21.39,631456,0
+UE.US,D,20241001,000000,21.34,21.5,21.15,21.24,532261,0
+UE.US,D,20241002,000000,21.08,21.215,20.92,21.1,562315,0
+UE.US,D,20241003,000000,21.03,21.1,20.89,21,406849,0
+UE.US,D,20241004,000000,21.04,21.07,20.74,21.06,605168,0
+UE.US,D,20241007,000000,20.93,20.995,20.75,20.94,690894,0
+UE.US,D,20241008,000000,21.03,21.32,20.91,21.3,1085409,0
+UE.US,D,20241009,000000,21.35,21.48,21.25,21.41,971300,0
+UE.US,D,20241010,000000,21.29,21.47,20.965,21.07,836800,0
+UE.US,D,20241011,000000,21.14,21.32,21.07,21.24,610749,0
+UE.US,D,20241014,000000,21.17,21.45,21.12,21.38,480514,0
+UE.US,D,20241015,000000,21.43,22.29,21.43,21.9,1180396,0
+UE.US,D,20241016,000000,22,22.18,21.965,22.08,493624,0
+UE.US,D,20241017,000000,22,22.1,21.88,22,419508,0
+UE.US,D,20241018,000000,22.05,22.305,22,22.26,342486,0
+UE.US,D,20241021,000000,22.22,22.27,21.73,21.91,500815,0
+UE.US,D,20241022,000000,21.79,22.08,21.79,21.93,349812,0
+UE.US,D,20241023,000000,21.81,22.05,21.81,21.95,532476,0
+UE.US,D,20241024,000000,21.95,22.195,21.95,22.08,859853,0
+UE.US,D,20241025,000000,22.2,22.2,21.79,21.81,566290,0
+UE.US,D,20241028,000000,22,22.23,21.92,22.16,663939,0
+UE.US,D,20241029,000000,22.04,22.29,22.04,22.13,567649,0
+UE.US,D,20241030,000000,22,22.89,22,22.59,867814,0
+UE.US,D,20241031,000000,22.45,22.73,22.135,22.24,752361,0
+UE.US,D,20241101,000000,22.61,22.61,21.895,21.99,902803,0
+UE.US,D,20241104,000000,22.17,22.72,22.15,22.36,1285824,0
+UE.US,D,20241105,000000,22.23,22.73,22.215,22.73,1273296,0
+UE.US,D,20241106,000000,23.23,23.53,22.405,22.99,1344253,0
+UE.US,D,20241107,000000,23.02,23.315,22.94,23.15,804092,0
+UE.US,D,20241108,000000,23.26,23.645,23.18,23.49,862481,0
+UE.US,D,20241111,000000,23.55,23.85,23.49,23.6,1014168,0
+UE.US,D,20241112,000000,23.53,23.7489,23.28,23.32,660407,0
+UE.US,D,20241113,000000,23.34,23.57,22.94,23.07,890637,0
+UE.US,D,20241114,000000,23.01,23.135,22.845,23,600451,0
+UE.US,D,20241115,000000,23.2,23.395,22.93,22.95,1025284,0
+UE.US,D,20241118,000000,22.93,23.27,22.75,23.06,461817,0
+UE.US,D,20241119,000000,22.94,23.51,22.9,23.47,619374,0
+UE.US,D,20241120,000000,23.47,23.47,22.915,22.99,930941,0
+UE.US,D,20241121,000000,22.96,23.085,22.87,22.95,1007996,0
+UE.US,D,20241122,000000,22.985,23.1,22.87,22.95,1164650,0
+UE.US,D,20241125,000000,23.135,23.23,23.01,23.13,1056255,0
+UE.US,D,20241126,000000,23.03,23.3,22.9,23.26,2618188,0
+UE.US,D,20241127,000000,23.34,23.6,23.255,23.31,770951,0
+UE.US,D,20241129,000000,23.37,23.55,23,23.01,587024,0
+UE.US,D,20241202,000000,23.05,23.05,22.49,22.61,1123283,0
+UE.US,D,20241203,000000,22.7,22.78,22.52,22.74,1817397,0
+UE.US,D,20241204,000000,22.75,22.925,22.725,22.81,767121,0
+UE.US,D,20241205,000000,22.82,22.82,22.435,22.75,706755,0
+UE.US,D,20241206,000000,22.9,22.93,22.71,22.79,592123,0
+UE.US,D,20241209,000000,22.96,22.96,22.58,22.63,716777,0
+UE.US,D,20241210,000000,22.5,22.63,22.28,22.5,833021,0
+UE.US,D,20241211,000000,22.49,22.66,22.33,22.43,1225632,0
+UE.US,D,20241212,000000,22.37,22.63,22.36,22.46,580180,0
+UE.US,D,20241213,000000,22.285,22.34,22.03,22.33,1237914,0
+UE.US,D,20241216,000000,22.33,22.84,22.2,22.67,967904,0
+UE.US,D,20241217,000000,22.58,22.75,22.26,22.28,790535,0
+UE.US,D,20241218,000000,22.325,22.52,21.37,21.39,882454,0
+UE.US,D,20241219,000000,21.35,21.68,21.28,21.28,1062894,0
+UE.US,D,20241220,000000,21.33,21.91,21.28,21.57,2531227,0
+UE.US,D,20241223,000000,21.5,21.59,21.31,21.48,638571,0
+UE.US,D,20241224,000000,21.45,21.615,21.31,21.59,307199,0
+UE.US,D,20241226,000000,21.555,21.63,21.44,21.6,533778,0
+UE.US,D,20241227,000000,21.35,21.59,21.27,21.37,504645,0
+UE.US,D,20241230,000000,21.38,21.41,21.085,21.3,548040,0
+UE.US,D,20241231,000000,21.44,21.585,21.31,21.5,651508,0
+UE.US,D,20250102,000000,21.43,21.505,21.12,21.23,589238,0
+UE.US,D,20250103,000000,21.33,21.4,21.25,21.37,823311,0
+UE.US,D,20250106,000000,21.31,21.31,20.8,20.8,1030829,0
+UE.US,D,20250107,000000,20.95,20.95,20.265,20.34,1505835,0
+UE.US,D,20250108,000000,20.23,20.43,20.2,20.33,859763,0
+UE.US,D,20250110,000000,20.03,20.05,19.63,19.65,1378594,0
+UE.US,D,20250113,000000,19.59,19.84,19.55,19.8,786006,0
+UE.US,D,20250114,000000,19.91,20,19.645,19.88,1347848,0
+UE.US,D,20250115,000000,20.27,20.38,19.98,20.03,1126407,0
+UE.US,D,20250116,000000,20.02,20.43,20.02,20.32,660117,0
+UE.US,D,20250117,000000,20.505,20.56,20.085,20.19,832931,0
+UE.US,D,20250121,000000,20.27,20.45,20.2,20.31,386767,0
+UE.US,D,20250122,000000,20.2,20.2,19.78,19.83,726043,0
+UE.US,D,20250123,000000,19.77,20.05,19.62,20.05,459870,0
+UE.US,D,20250124,000000,20.04,20.305,19.92,20.26,356317,0
+UE.US,D,20250127,000000,20.41,20.935,20.33,20.91,525525,0
+UE.US,D,20250128,000000,20.92,21.07,20.595,20.61,557521,0
+UE.US,D,20250129,000000,20.51,20.645,20.21,20.34,661199,0
+UE.US,D,20250130,000000,20.53,20.63,20.23,20.56,1257449,0
+UE.US,D,20250131,000000,20.44,20.63,20.235,20.34,662213,0
+UE.US,D,20250203,000000,20.19,20.25,19.84,20.12,518010,0
+UE.US,D,20250204,000000,20.05,20.09,19.83,19.93,472179,0
+UE.US,D,20250205,000000,20.04,20.45,19.96,20.34,514125,0
+UE.US,D,20250206,000000,20.395,20.46,20.16,20.45,513625,0
+UE.US,D,20250207,000000,20.4,20.8,20.335,20.7,719255,0
+UE.US,D,20250210,000000,20.69,20.78,20.31,20.45,621356,0
+UE.US,D,20250211,000000,20.32,20.77,20.32,20.75,1076280,0
+UE.US,D,20250212,000000,20.27,21.49,19.71,21.19,1192466,0
+UE.US,D,20250213,000000,20.92,21.65,20.86,21.61,957013,0
+UE.US,D,20250214,000000,21.62,21.73,20.66,20.74,1201783,0
+UE.US,D,20250218,000000,20.52,20.755,20.42,20.42,1030680,0
+UE.US,D,20250219,000000,20.355,20.51,20.18,20.25,901007,0
+UE.US,D,20250220,000000,20.19,20.285,20.04,20.15,916139,0
+UE.US,D,20250221,000000,20.42,20.42,19.89,20.05,749813,0
+UE.US,D,20250224,000000,20.1,20.51,20.06,20.33,632588,0
+UE.US,D,20250225,000000,20.25,20.81,20.25,20.6,847239,0
+UE.US,D,20250226,000000,20.51,20.63,20.38,20.56,602009,0
+UE.US,D,20250227,000000,20.625,20.6475,20.23,20.32,752917,0
+UE.US,D,20250228,000000,20.5,20.625,20.35,20.6,1224794,0
+UE.US,D,20250303,000000,20.6,20.7909,20.48,20.57,626314,0
+UE.US,D,20250304,000000,20.54,20.63,20.15,20.15,765949,0
+UE.US,D,20250305,000000,20.11,20.42,20.01,20.38,834766,0
+UE.US,D,20250306,000000,20.245,20.245,19.885,20.05,851264,0
+UE.US,D,20250307,000000,20,20.25,19.815,19.95,1335906,0
+UE.US,D,20250310,000000,19.94,20.03,19.48,19.62,1007631,0
+UE.US,D,20250311,000000,19.665,19.8,18.98,19.09,1584182,0
+UE.US,D,20250312,000000,19.2,19.21,18.72,18.85,1235894,0
+UE.US,D,20250313,000000,18.915,19.02,18.27,18.34,829964,0
+UE.US,D,20250314,000000,18.385,18.485,17.995,18.45,1405282,0
+UE.US,D,20250317,000000,18.5,18.74,18.47,18.65,649853,0
+UE.US,D,20250318,000000,18.65,18.955,18.58,18.75,1263194,0
+UE.US,D,20250319,000000,18.7,18.87,18.56,18.75,644462,0
+UE.US,D,20250320,000000,18.72,18.88,18.61,18.76,499354,0
+UE.US,D,20250321,000000,18.71,18.76,18.145,18.67,1734823,0
+UE.US,D,20250324,000000,18.84,19.12,18.8,19.12,701279,0
+UE.US,D,20250325,000000,19.07,19.25,18.81,18.99,1244310,0
+UE.US,D,20250326,000000,19.03,19.17,18.9,19.05,356511,0
+UE.US,D,20250327,000000,19.13,19.265,18.86,18.87,768919,0
+UE.US,D,20250328,000000,18.905,18.99,18.61,18.9,529300,0
+UE.US,D,20250331,000000,19.02,19.14,18.73,19,1031691,0
+UE.US,D,20250401,000000,18.92,19.12,18.745,19.01,985490,0
+UE.US,D,20250402,000000,19.03,19.48,18.89,19.42,519993,0
+UE.US,D,20250403,000000,18.5,18.965,17.9,18.03,946134,0
+UE.US,D,20250404,000000,17.73,17.73,17.22,17.39,1378036,0
+UE.US,D,20250407,000000,16.815,17.46,16.36,16.91,1767604,0
+UE.US,D,20250408,000000,17.49,17.49,16.1,16.3,1847359,0
+UE.US,D,20250409,000000,16.155,17.65,15.66,17.57,2298145,0
+UE.US,D,20250410,000000,17.255,17.565,16.5752,16.96,1795454,0
+UE.US,D,20250411,000000,16.82,17.2225,16.5,16.99,2065687,0
+UE.US,D,20250414,000000,17.16,17.39,16.92,17.37,2350302,0
+UE.US,D,20250415,000000,17.435,17.67,17.27,17.63,1271506,0
+UE.US,D,20250416,000000,17.615,17.985,17.48,17.88,1246366,0
+UE.US,D,20250417,000000,18.06,18.39,17.91,18.28,1329803,0
+UE.US,D,20250421,000000,18.08,18.175,17.73,18.03,1008506,0
+UE.US,D,20250422,000000,18.15,18.52,18.15,18.24,756602,0
+UE.US,D,20250423,000000,18.41,18.6325,18.245,18.42,1097435,0
+UE.US,D,20250424,000000,18.41,18.5,18.25,18.36,980951,0
+UE.US,D,20250425,000000,18.43,18.5,18.21,18.46,938301,0
+UE.US,D,20250428,000000,18.46,18.57,18.25,18.53,1295081,0
+UE.US,D,20250429,000000,18.36,18.52,18,18.19,1265972,0
+UE.US,D,20250430,000000,18.13,18.21,17.72,18.07,1430982,0
+UE.US,D,20250501,000000,18.07,18.455,17.945,18.31,1118282,0
+UE.US,D,20250502,000000,18.51,18.71,18.45,18.55,690508,0
+UE.US,D,20250505,000000,18.44,18.64,18.35,18.36,776683,0
+UE.US,D,20250506,000000,18.28,18.44,18.1,18.36,861366,0
+UE.US,D,20250507,000000,18.42,18.55,18.34,18.42,685212,0
+UE.US,D,20250508,000000,18.51,18.615,18.225,18.42,567319,0
+UE.US,D,20250509,000000,18.46,18.47,18.29,18.37,951759,0
+UE.US,D,20250512,000000,18.65,19.2,18.65,19.09,693502,0
+UE.US,D,20250513,000000,19.185,19.27,18.65,18.76,954503,0
+UE.US,D,20250514,000000,18.59,18.63,18.35,18.42,592173,0
+UE.US,D,20250515,000000,18.45,18.76,18.42,18.74,462925,0
+UE.US,D,20250516,000000,18.74,19,18.7,18.98,736206,0
+UE.US,D,20250519,000000,18.77,18.87,18.71,18.72,567512,0
+UE.US,D,20250520,000000,18.64,18.71,18.27,18.28,628106,0
+UE.US,D,20250521,000000,18.05,18.12,17.68,17.7,818503,0
+UE.US,D,20250522,000000,17.73,17.74,17.46,17.69,669160,0
+UE.US,D,20250523,000000,17.53,17.715,17.48,17.64,654429,0
+UE.US,D,20250527,000000,17.96,18.1489,17.715,18.13,1248416,0
+UE.US,D,20250528,000000,18.175,18.175,17.93,17.99,898633,0
+UE.US,D,20250529,000000,18.045,18.33,17.945,18.27,640760,0
+UE.US,D,20250530,000000,18.31,18.31,18,18.16,824074,0
+UE.US,D,20250602,000000,18.065,18.23,17.87,18.19,783945,0
+UE.US,D,20250603,000000,18.145,18.21,18.02,18.16,1032409,0
+UE.US,D,20250604,000000,18.1,18.44,18.075,18.36,1420231,0
+UE.US,D,20250605,000000,18.36,18.48,18.16,18.46,2262421,0
+UE.US,D,20250606,000000,18.65,18.75,18.49,18.67,958978,0
+UE.US,D,20250609,000000,18.7,18.985,18.53,18.8,1040052,0
+UE.US,D,20250610,000000,18.87,19.265,18.865,19.05,833704,0
+UE.US,D,20250611,000000,19.06,19.21,18.685,18.72,693468,0
+UE.US,D,20250612,000000,18.75,18.79,18.61,18.79,666725,0
+UE.US,D,20250613,000000,18.4951,18.915,18.14,18.34,812725,0
+UE.US,D,20250616,000000,18.51,18.57,18.255,18.36,810288,0
+UE.US,D,20250617,000000,18.2511,18.46,18.22,18.37,593105,0
+UE.US,D,20250618,000000,18.29,18.78,18.29,18.67,786878,0
+UE.US,D,20250620,000000,18.77,18.905,18.56,18.58,1599542,0
+UE.US,D,20250623,000000,18.505,18.99,18.5,18.96,823143,0
+UE.US,D,20250624,000000,19.01,19.06,18.805,18.85,561674,0
+UE.US,D,20250625,000000,18.69,18.79,18.38,18.41,1014704,0
+UE.US,D,20250626,000000,18.44,18.915,18.43,18.88,1237692,0
+UE.US,D,20250627,000000,18.91,19.065,18.74,18.87,1085751,0
+UE.US,D,20250630,000000,18.99,18.99,18.365,18.66,1055617,0
+UE.US,D,20250701,000000,18.62,19.06,18.595,18.85,706458,0
+UE.US,D,20250702,000000,18.84,19.01,18.69,18.98,693784,0
+UE.US,D,20250703,000000,18.99,19.1,18.8601,19.03,421415,0
+UE.US,D,20250707,000000,19.005,19.19,18.53,18.58,940816,0
+UE.US,D,20250708,000000,18.46,18.765,18.44,18.54,696472,0
+UE.US,D,20250709,000000,18.585,18.91,18.578,18.68,920637,0
+UE.US,D,20250710,000000,18.72,19.055,18.55,18.88,758417,0
+UE.US,D,20250711,000000,18.785,18.975,18.59,18.91,668950,0
+UE.US,D,20250714,000000,18.88,19.16,18.82,19.15,1292564,0
+UE.US,D,20250715,000000,19.15,19.155,18.66,18.74,886468,0
+UE.US,D,20250716,000000,18.95,19.23,18.775,19.21,927148,0
+UE.US,D,20250717,000000,19.33,19.408,19.05,19.25,934040,0
+UE.US,D,20250718,000000,19.21,19.345,19.1,19.27,948400,0
+UE.US,D,20250721,000000,19.35,19.485,19.3,19.38,703599,0
+UE.US,D,20250722,000000,19.47,19.865,19.39,19.77,958052,0
+UE.US,D,20250723,000000,19.74,19.87,19.59,19.81,881752,0
+UE.US,D,20250724,000000,19.65,19.92,19.65,19.83,806677,0
+UE.US,D,20250725,000000,19.92,19.92,19.565,19.7,1152868,0
+UE.US,D,20250728,000000,19.625,19.8,19.45,19.52,1646597,0
+UE.US,D,20250729,000000,19.66,20.1,19.57,19.94,1586671,0
+UE.US,D,20250730,000000,20.72,20.9,19.76,20.04,2052079,0
+UE.US,D,20250731,000000,19.945,20.22,19.695,19.72,1472844,0
+UE.US,D,20250801,000000,19.83,19.84,19.03,19.03,1994494,0
+UE.US,D,20250804,000000,19.135,19.52,18.99,19.44,2042364,0
+UE.US,D,20250805,000000,19.49,19.885,19.48,19.84,1774982,0
+UE.US,D,20250806,000000,20.04,20.25,19.84,19.85,1188425,0
+UE.US,D,20250807,000000,19.995,20.01,19.47,19.61,947697,0
+UE.US,D,20250808,000000,19.79,19.79,19.29,19.31,729300,0
+UE.US,D,20250811,000000,19.22,19.67,19.22,19.44,914916,0
+UE.US,D,20250812,000000,19.38,19.625,19.265,19.57,946924,0
+UE.US,D,20250813,000000,19.69,19.74,19.44,19.63,1657839,0
+UE.US,D,20250814,000000,19.57,19.57,19.175,19.38,1115544,0
+UE.US,D,20250815,000000,19.47,19.515,19.33,19.49,1561096,0
+UE.US,D,20250818,000000,19.49,19.72,19.465,19.55,1154656,0
+UE.US,D,20250819,000000,19.64,20.185,19.64,20.16,1697262,0
+UE.US,D,20250820,000000,20.27,20.34,20.06,20.11,1124036,0
+UE.US,D,20250821,000000,20.12,20.185,19.875,19.91,1017249,0
+UE.US,D,20250822,000000,20.11,20.86,20.04,20.8,1260316,0
+UE.US,D,20250825,000000,20.74,20.86,20.55,20.66,1191208,0
+UE.US,D,20250826,000000,20.6,20.72,20.14,20.25,1695202,0
+UE.US,D,20250827,000000,20.335,20.84,20.27,20.71,1216608,0
+UE.US,D,20250828,000000,20.805,20.84,20.42,20.72,1033695,0
+UE.US,D,20250829,000000,20.705,20.795,20.56,20.69,721094,0
+UE.US,D,20250902,000000,20.32,20.72,20.32,20.51,568262,0
+UE.US,D,20250903,000000,20.43,20.95,20.41,20.88,932693,0
+UE.US,D,20250904,000000,21.1,21.11,20.8,21.1,1278461,0
+UE.US,D,20250905,000000,21.195,21.49,21.02,21.2,802043,0
+UE.US,D,20250908,000000,21,21.26,20.9,21.14,1417850,0
+UE.US,D,20250909,000000,21.15,21.15,20.9,21.09,915910,0
+UE.US,D,20250910,000000,21.13,21.23,20.93,21.02,917759,0
+UE.US,D,20250911,000000,21.1,21.28,21.03,21.21,798688,0
+UE.US,D,20250912,000000,21.16,21.29,21.01,21.17,819038,0
+UE.US,D,20250915,000000,21.01,21.015,20.615,20.65,1462047,0
+UE.US,D,20250916,000000,20.4,20.61,20.32,20.42,1074177,0
+UE.US,D,20250917,000000,20.52,20.89,20.48,20.52,901966,0
+UE.US,D,20250918,000000,20.57,20.84,20.45,20.76,753825,0
+UE.US,D,20250919,000000,20.805,20.82,20.39,20.53,1666454,0
+UE.US,D,20250922,000000,20.57,20.64,20.34,20.43,544367,0
+UE.US,D,20250923,000000,20.58,20.63,20.37,20.38,798330,0
+UE.US,D,20250924,000000,20.17,20.26,19.89,19.95,987909,0
+UE.US,D,20250925,000000,19.95,20.16,19.88,19.97,756042,0
+UE.US,D,20250926,000000,20.02,20.15,19.885,20.08,434151,0
+UE.US,D,20250929,000000,20.1,20.24,19.9,20.2,706552,0
+UE.US,D,20250930,000000,20.225,20.53,20.19,20.47,948476,0
+UE.US,D,20251001,000000,20.45,20.53,20.28,20.34,1026301,0
+UE.US,D,20251002,000000,20.34,20.365,19.895,20.09,601124,0
+UE.US,D,20251003,000000,20.19,20.37,20.03,20.04,541836,0
+UE.US,D,20251006,000000,20.075,20.135,19.85,19.94,729925,0
+UE.US,D,20251007,000000,19.925,19.925,19.585,19.67,614259,0
+UE.US,D,20251008,000000,19.57,19.68,19.43,19.59,403372,0
+UE.US,D,20251009,000000,19.63,19.7,19.46,19.56,541808,0
+UE.US,D,20251010,000000,19.63,19.71,19.15,19.15,756083,0
+UE.US,D,20251013,000000,19.225,19.395,19.1,19.32,960796,0
+UE.US,D,20251014,000000,19.36,19.59,19.265,19.59,488234,0
+UE.US,D,20251015,000000,19.63,19.905,19.61,19.82,715634,0
+UE.US,D,20251016,000000,19.65,19.93,19.495,19.69,716078,0
+UE.US,D,20251017,000000,19.75,19.96,19.54,19.88,486476,0
+UE.US,D,20251020,000000,20.065,20.075,19.65,20.03,566675,0
+UE.US,D,20251021,000000,20.03,20.3,20.02,20.11,525304,0
+UE.US,D,20251022,000000,20.2,20.43,20.115,20.33,487701,0
+UE.US,D,20251023,000000,20.3,20.44,20.075,20.37,828599,0
+UE.US,D,20251024,000000,20.35,20.58,20.26,20.48,576742,0
+UE.US,D,20251027,000000,20.585,20.59,20.31,20.51,883221,0
+UE.US,D,20251028,000000,20.45,20.45,20.16,20.29,1340550,0
+UE.US,D,20251029,000000,19.555,20.505,19.555,19.74,1324460,0
+UE.US,D,20251030,000000,19.62,19.895,19.33,19.35,959617,0
+UE.US,D,20251031,000000,19.345,19.35,19.12,19.23,1168389,0
+UE.US,D,20251103,000000,19.19,19.19,18.63,19.03,1249840,0
+UE.US,D,20251104,000000,18.87,19.105,18.87,19.05,926383,0
+UE.US,D,20251105,000000,19.05,19.19,18.8,18.84,796570,0
+UE.US,D,20251106,000000,18.885,19.06,18.65,18.71,762500,0
+UE.US,D,20251107,000000,18.74,19.17,18.74,19.14,757657,0
+UE.US,D,20251110,000000,19.1,19.15,18.86,18.87,569257,0
+UE.US,D,20251111,000000,19,19.29,18.97,19.25,453760,0
+UE.US,D,20251112,000000,19.28,19.37,19.09,19.09,926543,0
+UE.US,D,20251113,000000,19.03,19.21,18.99,19.09,502002,0
+UE.US,D,20251114,000000,18.97,19.1525,18.86,18.99,461646,0
+UE.US,D,20251117,000000,18.91,19.08,18.54,18.58,696365,0
+UE.US,D,20251118,000000,18.68,18.8,18.46,18.76,766948,0
+UE.US,D,20251119,000000,18.93,18.93,18.46,18.5,514320,0
+UE.US,D,20251120,000000,19.13,19.13,18.53,18.58,485881,0
+UE.US,D,20251121,000000,18.58,19.15,18.58,19.04,908184,0
+UE.US,D,20251124,000000,19.035,19.15,18.81,18.93,626161,0
+UE.US,D,20251125,000000,19.11,19.45,18.93,19.24,667010,0
+UE.US,D,20251126,000000,19.05,19.475,19.02,19.23,1182922,0
+UE.US,D,20251128,000000,19.195,19.245,19.155,19.22,344090,0
+UE.US,D,20251201,000000,18.98,19.39,18.98,19.21,947851,0
+UE.US,D,20251202,000000,19.145,19.29,18.985,19.03,430498,0
+UE.US,D,20251203,000000,19.21,19.24,19,19.19,563973,0
+UE.US,D,20251204,000000,19.43,19.44,19.045,19.12,697210,0
+UE.US,D,20251205,000000,19.07,19.31,19.07,19.26,739845,0
+UE.US,D,20251208,000000,19.12,19.3,18.79,18.86,830983,0
+UE.US,D,20251209,000000,18.89,19.155,18.88,19.04,564532,0
+UE.US,D,20251210,000000,19.035,19.31,18.965,19.14,869016,0
+UE.US,D,20251211,000000,19.21,19.515,19.15,19.43,1061289,0
+UE.US,D,20251212,000000,19.47,19.7,19.445,19.66,872424,0
+UE.US,D,20251215,000000,19.615,19.755,19.535,19.67,901113,0
+UE.US,D,20251216,000000,19.45,19.805,19.45,19.46,1071022,0
+UE.US,D,20251217,000000,19.43,19.76,19.36,19.64,1190191,0
+UE.US,D,20251218,000000,19.685,19.8,19.53,19.55,657379,0
+UE.US,D,20251219,000000,19.42,19.49,19.26,19.34,1677527,0
+UE.US,D,20251222,000000,19.34,19.415,19.145,19.17,783283,0
+UE.US,D,20251223,000000,19.07,19.13,18.96,19.05,892391,0
+UE.US,D,20251224,000000,19.085,19.61,19.02,19.4,704415,0
+UE.US,D,20251226,000000,19.41,19.44,19.23,19.35,764731,0
+UE.US,D,20251229,000000,19.39,19.445,19.26,19.43,1045749,0
+UE.US,D,20251230,000000,19.47,19.47,19.325,19.37,495625,0
+UE.US,D,20251231,000000,19.375,19.4,19.16,19.19,933000,0
+UE.US,D,20260102,000000,19.14,19.25,18.83,19.1,810525,0
+UE.US,D,20260105,000000,19.02,19.04,18.72,18.74,1164563,0
+UE.US,D,20260106,000000,18.71,19.08,18.56,19.04,1166318,0
+UE.US,D,20260107,000000,19.135,19.15,18.89,19.12,791322,0
+UE.US,D,20260108,000000,19.085,19.46,18.97,19.35,716262,0
+UE.US,D,20260109,000000,19.36,19.38,19.045,19.13,678690,0
+UE.US,D,20260112,000000,19.1,19.12,18.83,18.86,1425742,0
+UE.US,D,20260113,000000,18.93,18.97,18.705,18.72,831107,0
+UE.US,D,20260114,000000,18.69,18.8099,18.495,18.6,1240634,0
+UE.US,D,20260115,000000,18.705,18.95,18.65,18.66,885859,0
+UE.US,D,20260116,000000,18.56,19.04,18.5,18.96,1151115,0
+UE.US,D,20260120,000000,18.835,19.35,18.75,19.3,1194272,0
+UE.US,D,20260121,000000,19.365,19.49,19.05,19.27,767293,0
+UE.US,D,20260122,000000,19.37,19.475,19.17,19.27,1023413,0
+UE.US,D,20260123,000000,19.35,19.355,18.855,19.13,937770,0
+UE.US,D,20260126,000000,19.14,19.21,18.88,18.96,985577,0
+UE.US,D,20260127,000000,19.04,19.18,18.86,19.17,520898,0
+UE.US,D,20260128,000000,19.325,19.34,18.71,18.77,608410,0
+UE.US,D,20260129,000000,18.86,19.24,18.78,19.2,534009,0
+UE.US,D,20260130,000000,19.265,19.44,19.025,19.43,849229,0
+UE.US,D,20260202,000000,19.495,19.6819,19.38,19.58,687074,0
+UE.US,D,20260203,000000,19.78,20.11,19.49,19.98,1574048,0
+UE.US,D,20260204,000000,19.82,20.575,19.8,20.52,1070533,0
+UE.US,D,20260205,000000,20.625,21.09,20.49,20.99,1044469,0
+UE.US,D,20260206,000000,21.1,21.32,20.88,21.03,1626145,0
+UE.US,D,20260209,000000,20.89,21.085,20.71,20.86,883921,0
+UE.US,D,20260210,000000,20.89,21.3,20.85,21.04,767933,0
+UE.US,D,20260211,000000,21.82,21.87,20.68,20.69,1095254,0
+UE.US,D,20260212,000000,20.94,20.98,20.54,20.67,1181741,0
+UE.US,D,20260213,000000,20.77,21.02,20.68,20.77,1119360,0
+UE.US,D,20260217,000000,20.79,21.1,20.78,21,797878,0
+UE.US,D,20260218,000000,20.915,21.05,20.64,20.65,932012,0
diff --git a/daily/us/nyse stocks/2/ufi.us.txt b/daily/us/nyse stocks/2/ufi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf486c0032c6b80813d43b4ef5443e84eaa37a70
--- /dev/null
+++ b/daily/us/nyse stocks/2/ufi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFI.US,D,20050225,000000,12.09,13.2,12.06,13.08,318399,0
+UFI.US,D,20050228,000000,13.05,13.32,12.27,12.57,33966,0
+UFI.US,D,20050301,000000,12.6,12.78,12.09,12.66,42066,0
+UFI.US,D,20050302,000000,12.9,13.62,12.75,13.5,81666,0
+UFI.US,D,20050303,000000,13.65,13.65,12.6,12.78,100299,0
+UFI.US,D,20050304,000000,12.9,13.26,12.54,12.81,36533,0
+UFI.US,D,20050307,000000,12.81,13.47,12.81,13.08,18766,0
+UFI.US,D,20050308,000000,13.08,13.14,12.54,13.02,15699,0
+UFI.US,D,20050309,000000,12.93,13.26,12.72,12.75,18599,0
+UFI.US,D,20050310,000000,12.78,12.96,12.48,12.81,22699,0
+UFI.US,D,20050311,000000,12.81,12.81,12.48,12.78,8699,0
+UFI.US,D,20050314,000000,12.51,12.66,12,12.54,30699,0
+UFI.US,D,20050315,000000,12.57,12.72,12.24,12.33,19899,0
+UFI.US,D,20050316,000000,12.33,12.33,11.73,11.73,45933,0
+UFI.US,D,20050317,000000,11.73,12.03,11.67,11.97,29966,0
+UFI.US,D,20050318,000000,12.12,12.24,11.64,11.82,21299,0
+UFI.US,D,20050321,000000,11.85,11.85,11.58,11.73,24133,0
+UFI.US,D,20050322,000000,11.82,11.82,11.07,11.13,80533,0
+UFI.US,D,20050323,000000,10.89,11.46,10.83,11.43,36933,0
+UFI.US,D,20050324,000000,11.4,11.64,10.92,11.1,25199,0
+UFI.US,D,20050328,000000,11.1,11.1,10.65,10.74,89799,0
+UFI.US,D,20050329,000000,10.5,10.5,9.84,10.47,76533,0
+UFI.US,D,20050330,000000,10.35,10.35,9.93,9.99,30866,0
+UFI.US,D,20050331,000000,9.96,10.2,9.84,10.05,57366,0
+UFI.US,D,20050401,000000,9.99,10.26,9.78,9.96,29366,0
+UFI.US,D,20050404,000000,9.93,10.08,9.6,9.66,63966,0
+UFI.US,D,20050405,000000,9.75,9.75,8.61,8.94,159499,0
+UFI.US,D,20050406,000000,8.73,9.15,8.73,9.12,129399,0
+UFI.US,D,20050407,000000,9.09,9.33,9.09,9.24,14866,0
+UFI.US,D,20050408,000000,9.24,9.48,9.12,9.33,59199,0
+UFI.US,D,20050411,000000,9.36,9.54,9.36,9.45,16999,0
+UFI.US,D,20050412,000000,9.45,9.45,9.27,9.3,48299,0
+UFI.US,D,20050413,000000,9.33,9.54,9.12,9.21,34566,0
+UFI.US,D,20050414,000000,9.09,9.18,8.88,8.88,36966,0
+UFI.US,D,20050415,000000,8.73,8.88,8.46,8.88,71833,0
+UFI.US,D,20050418,000000,8.73,9.03,8.7,8.85,29599,0
+UFI.US,D,20050419,000000,9,9,8.37,8.37,64033,0
+UFI.US,D,20050420,000000,8.28,8.73,8.25,8.67,52666,0
+UFI.US,D,20050421,000000,8.85,9.9,8.85,9.42,97799,0
+UFI.US,D,20050422,000000,9.48,9.6,9.09,9.6,24833,0
+UFI.US,D,20050425,000000,9.57,9.6,9.3,9.3,16633,0
+UFI.US,D,20050426,000000,9.33,9.48,8.88,8.94,62666,0
+UFI.US,D,20050427,000000,8.76,9,8.7,9,38066,0
+UFI.US,D,20050428,000000,9,9.15,8.61,8.67,56999,0
+UFI.US,D,20050429,000000,8.61,9.3,8.61,9.21,47733,0
+UFI.US,D,20050502,000000,9.36,9.45,9.06,9.33,21299,0
+UFI.US,D,20050503,000000,9.03,9.45,9,9.45,30499,0
+UFI.US,D,20050504,000000,9.42,9.75,9.18,9.48,31899,0
+UFI.US,D,20050505,000000,9.51,9.75,9.45,9.63,23266,0
+UFI.US,D,20050506,000000,9.63,9.87,9.63,9.87,59166,0
+UFI.US,D,20050509,000000,9.78,10.47,9.78,10.38,28233,0
+UFI.US,D,20050510,000000,10.08,10.32,9.72,9.72,24799,0
+UFI.US,D,20050511,000000,10.02,10.02,9.54,9.6,10633,0
+UFI.US,D,20050512,000000,9.9,9.9,9.33,9.63,15566,0
+UFI.US,D,20050513,000000,9.63,9.93,9.63,9.84,8566,0
+UFI.US,D,20050516,000000,9.75,9.9,9.18,9.75,24399,0
+UFI.US,D,20050517,000000,9.75,9.75,9.09,9.66,24266,0
+UFI.US,D,20050518,000000,9.66,9.66,8.97,9.12,84266,0
+UFI.US,D,20050519,000000,9.09,9.6,9.06,9.45,42266,0
+UFI.US,D,20050520,000000,9.48,10.38,9.48,10.26,63966,0
+UFI.US,D,20050523,000000,10.35,10.56,9.9,10.05,52666,0
+UFI.US,D,20050524,000000,10.08,10.08,9.63,9.69,46066,0
+UFI.US,D,20050525,000000,9.75,9.78,9,9.6,59166,0
+UFI.US,D,20050526,000000,9.45,9.84,9.3,9.33,44766,0
+UFI.US,D,20050527,000000,9.33,9.93,9.24,9.54,39399,0
+UFI.US,D,20050531,000000,9.69,9.75,9.24,9.63,50266,0
+UFI.US,D,20050601,000000,9.33,9.51,9.06,9.21,82233,0
+UFI.US,D,20050602,000000,9.39,9.6,9.3,9.51,63466,0
+UFI.US,D,20050603,000000,9.66,10.05,9.6,9.96,40366,0
+UFI.US,D,20050606,000000,10.08,10.11,9.69,9.96,29633,0
+UFI.US,D,20050607,000000,9.99,10.77,9.99,10.74,76833,0
+UFI.US,D,20050608,000000,10.74,10.74,9.72,10.38,53166,0
+UFI.US,D,20050609,000000,10.41,10.53,9.99,10.38,36233,0
+UFI.US,D,20050610,000000,10.38,10.38,9.9,9.99,40266,0
+UFI.US,D,20050613,000000,10.08,10.8,10.05,10.53,116499,0
+UFI.US,D,20050614,000000,10.74,11.25,10.17,10.17,113366,0
+UFI.US,D,20050615,000000,10.77,10.77,10.05,10.38,59666,0
+UFI.US,D,20050616,000000,10.59,11.58,10.56,11.28,114999,0
+UFI.US,D,20050617,000000,11.31,11.97,11.31,11.94,114999,0
+UFI.US,D,20050620,000000,11.88,11.97,11.55,11.7,62699,0
+UFI.US,D,20050621,000000,11.4,12.18,11.4,12,76433,0
+UFI.US,D,20050622,000000,12.21,12.36,11.94,12.06,41033,0
+UFI.US,D,20050623,000000,12.09,12.3,12.03,12.03,43466,0
+UFI.US,D,20050624,000000,12.06,12.12,11.46,11.88,58966,0
+UFI.US,D,20050627,000000,12.09,12.09,11.73,12,43799,0
+UFI.US,D,20050628,000000,11.88,12.06,11.85,11.88,25533,0
+UFI.US,D,20050629,000000,11.88,12.24,11.82,12.12,39033,0
+UFI.US,D,20050630,000000,12.21,12.75,12.21,12.72,47433,0
+UFI.US,D,20050701,000000,12.72,12.9,12.3,12.84,45433,0
+UFI.US,D,20050705,000000,12.84,12.93,12.45,12.81,24299,0
+UFI.US,D,20050706,000000,12.81,12.84,12.48,12.63,28633,0
+UFI.US,D,20050707,000000,12.39,12.63,12.03,12.48,26366,0
+UFI.US,D,20050708,000000,12.45,12.66,12.42,12.57,18766,0
+UFI.US,D,20050711,000000,12.45,12.75,12.45,12.6,34533,0
+UFI.US,D,20050712,000000,12.63,12.75,12.45,12.69,50333,0
+UFI.US,D,20050713,000000,12.66,12.72,12.12,12.39,73499,0
+UFI.US,D,20050714,000000,12.39,12.75,12.33,12.6,62299,0
+UFI.US,D,20050715,000000,12.69,12.72,12.48,12.48,77799,0
+UFI.US,D,20050718,000000,12.54,12.69,12.39,12.42,25233,0
+UFI.US,D,20050719,000000,12.42,12.57,12,12.45,63666,0
+UFI.US,D,20050720,000000,12.51,12.54,12.06,12.06,23633,0
+UFI.US,D,20050721,000000,12,12.24,11.88,12.09,42599,0
+UFI.US,D,20050722,000000,12.09,12.72,12.09,12.51,51033,0
+UFI.US,D,20050725,000000,12.57,12.69,12.54,12.57,60933,0
+UFI.US,D,20050726,000000,12.48,13.47,12.48,12.9,147499,0
+UFI.US,D,20050727,000000,12.6,12.9,12.57,12.84,48333,0
+UFI.US,D,20050728,000000,12.84,13.47,12.51,12.51,178599,0
+UFI.US,D,20050729,000000,12.51,13.05,12.51,12.99,109966,0
+UFI.US,D,20050801,000000,12.96,13.02,12.75,12.96,61333,0
+UFI.US,D,20050802,000000,13.02,13.02,11.76,12.6,175799,0
+UFI.US,D,20050803,000000,12.6,12.75,12.6,12.6,27333,0
+UFI.US,D,20050804,000000,12.48,12.84,12.39,12.78,42699,0
+UFI.US,D,20050805,000000,12.75,12.84,12.33,12.6,25933,0
+UFI.US,D,20050808,000000,12.69,12.69,12.15,12.18,75399,0
+UFI.US,D,20050809,000000,12.24,12.33,12,12.24,39299,0
+UFI.US,D,20050810,000000,12.27,12.42,12,12.15,72433,0
+UFI.US,D,20050811,000000,12.15,12.24,12,12.09,27466,0
+UFI.US,D,20050812,000000,12.06,12.42,11.76,12.3,46299,0
+UFI.US,D,20050815,000000,12.33,12.66,12.03,12.54,38133,0
+UFI.US,D,20050816,000000,12.45,12.6,12.09,12.36,46166,0
+UFI.US,D,20050817,000000,12.33,12.54,12.3,12.45,129533,0
+UFI.US,D,20050818,000000,12.42,12.45,12.21,12.24,48666,0
+UFI.US,D,20050819,000000,12.21,12.33,12.03,12.33,54766,0
+UFI.US,D,20050822,000000,12.36,12.57,12.06,12.3,31899,0
+UFI.US,D,20050823,000000,12.33,12.69,12.33,12.51,86066,0
+UFI.US,D,20050824,000000,12.45,12.63,12.42,12.48,95199,0
+UFI.US,D,20050825,000000,12.54,12.66,12.27,12.48,65733,0
+UFI.US,D,20050826,000000,12.45,12.45,12.18,12.21,68533,0
+UFI.US,D,20050829,000000,12.12,12.51,12.12,12.39,32899,0
+UFI.US,D,20050830,000000,12.33,12.48,12.33,12.39,8833,0
+UFI.US,D,20050831,000000,12.33,12.45,12.33,12.45,16733,0
+UFI.US,D,20050901,000000,12.45,12.45,12.18,12.24,18099,0
+UFI.US,D,20050902,000000,12.3,12.39,12.18,12.39,25666,0
+UFI.US,D,20050906,000000,12.42,12.45,12.18,12.42,121033,0
+UFI.US,D,20050907,000000,12.39,12.54,12.33,12.42,34699,0
+UFI.US,D,20050908,000000,12.42,12.87,12.3,12.78,148899,0
+UFI.US,D,20050909,000000,12.78,12.84,12.42,12.45,71299,0
+UFI.US,D,20050912,000000,12.45,12.66,12.3,12.63,56166,0
+UFI.US,D,20050913,000000,11.13,12.78,11.13,12.51,99066,0
+UFI.US,D,20050914,000000,12.51,12.57,12.03,12.24,46366,0
+UFI.US,D,20050915,000000,12.27,12.3,11.64,11.82,61066,0
+UFI.US,D,20050916,000000,11.82,12,11.4,11.55,23799,0
+UFI.US,D,20050919,000000,11.7,11.7,11.04,11.25,35033,0
+UFI.US,D,20050920,000000,11.28,11.4,10.86,10.89,29166,0
+UFI.US,D,20050921,000000,10.89,10.98,10.41,10.44,37033,0
+UFI.US,D,20050922,000000,10.35,10.8,10.08,10.11,24733,0
+UFI.US,D,20050923,000000,10.11,10.44,9.99,10.14,46433,0
+UFI.US,D,20050926,000000,10.14,10.38,9.9,10.08,18733,0
+UFI.US,D,20050927,000000,10.29,10.32,10.11,10.17,36133,0
+UFI.US,D,20050928,000000,10.14,10.2,9.72,9.78,51866,0
+UFI.US,D,20050929,000000,9.93,10.11,9.63,9.81,43199,0
+UFI.US,D,20050930,000000,9.6,10.05,9.6,10.02,27799,0
+UFI.US,D,20051003,000000,10.05,10.2,9.96,10.08,48333,0
+UFI.US,D,20051004,000000,10.11,10.23,10.02,10.11,26866,0
+UFI.US,D,20051005,000000,10.14,10.23,10.05,10.05,51966,0
+UFI.US,D,20051006,000000,10.08,10.26,10.05,10.2,35199,0
+UFI.US,D,20051007,000000,10.2,10.32,10.17,10.17,26033,0
+UFI.US,D,20051010,000000,10.14,10.47,10.08,10.41,43733,0
+UFI.US,D,20051011,000000,10.41,10.47,10.17,10.17,8633,0
+UFI.US,D,20051012,000000,10.17,10.26,9.9,9.93,39099,0
+UFI.US,D,20051013,000000,9.93,9.93,9.45,9.6,46633,0
+UFI.US,D,20051014,000000,9.63,9.96,9.48,9.48,18166,0
+UFI.US,D,20051017,000000,9.48,9.6,9.15,9.27,41299,0
+UFI.US,D,20051018,000000,9.24,9.42,9.12,9.27,44899,0
+UFI.US,D,20051019,000000,9.24,9.27,9,9.12,52566,0
+UFI.US,D,20051020,000000,9.36,9.99,9,9.33,189433,0
+UFI.US,D,20051021,000000,9.39,9.6,8.73,8.73,39833,0
+UFI.US,D,20051024,000000,8.4,8.4,6.93,7.35,351999,0
+UFI.US,D,20051025,000000,7.35,8.1,7.23,7.83,150866,0
+UFI.US,D,20051026,000000,7.86,8.34,7.77,8.31,179499,0
+UFI.US,D,20051027,000000,8.52,8.52,8.1,8.16,107733,0
+UFI.US,D,20051028,000000,8.22,8.43,8.16,8.34,33333,0
+UFI.US,D,20051031,000000,8.76,8.97,8.55,8.79,83899,0
+UFI.US,D,20051101,000000,8.94,8.94,8.52,8.67,71633,0
+UFI.US,D,20051102,000000,8.64,8.7,7.8,8.49,87366,0
+UFI.US,D,20051103,000000,8.64,8.94,8.37,8.67,41366,0
+UFI.US,D,20051104,000000,8.79,8.88,8.55,8.58,118333,0
+UFI.US,D,20051107,000000,8.64,8.82,8.43,8.55,19833,0
+UFI.US,D,20051108,000000,8.55,8.64,8.22,8.25,26099,0
+UFI.US,D,20051109,000000,8.31,8.7,8.31,8.37,26166,0
+UFI.US,D,20051110,000000,8.4,8.64,8.31,8.58,28033,0
+UFI.US,D,20051111,000000,8.64,8.67,8.52,8.58,8333,0
+UFI.US,D,20051114,000000,8.58,8.61,8.28,8.28,36566,0
+UFI.US,D,20051115,000000,8.28,8.43,8.07,8.28,30233,0
+UFI.US,D,20051116,000000,8.25,8.34,7.68,8.25,27466,0
+UFI.US,D,20051117,000000,8.31,8.64,8.01,8.55,39133,0
+UFI.US,D,20051118,000000,8.52,8.52,8.1,8.37,31266,0
+UFI.US,D,20051121,000000,8.4,8.61,8.34,8.49,36766,0
+UFI.US,D,20051122,000000,8.49,8.49,7.92,8.13,52166,0
+UFI.US,D,20051123,000000,7.98,8.04,7.41,7.92,135133,0
+UFI.US,D,20051125,000000,8.1,8.43,8.1,8.42,12799,0
+UFI.US,D,20051128,000000,8.43,8.52,8.19,8.37,103966,0
+UFI.US,D,20051129,000000,8.31,8.91,8.1,8.64,68766,0
+UFI.US,D,20051130,000000,8.64,8.7,8.46,8.61,41799,0
+UFI.US,D,20051201,000000,8.58,8.67,8.1,8.49,114399,0
+UFI.US,D,20051202,000000,8.34,8.4,8.22,8.31,36199,0
+UFI.US,D,20051205,000000,8.28,8.37,7.89,7.89,66866,0
+UFI.US,D,20051206,000000,7.92,8.4,7.89,8.25,94133,0
+UFI.US,D,20051207,000000,8.22,8.55,8.13,8.52,40199,0
+UFI.US,D,20051208,000000,8.55,8.67,8.4,8.64,53366,0
+UFI.US,D,20051209,000000,8.64,8.85,8.61,8.7,64533,0
+UFI.US,D,20051212,000000,8.76,8.97,8.4,8.79,72699,0
+UFI.US,D,20051213,000000,8.76,9.72,8.7,9.72,292166,0
+UFI.US,D,20051214,000000,9.87,10.05,9.42,9.72,54199,0
+UFI.US,D,20051215,000000,9.72,9.9,9.54,9.57,65366,0
+UFI.US,D,20051216,000000,9.57,9.69,9.21,9.21,77666,0
+UFI.US,D,20051219,000000,9.15,9.27,9.03,9.24,26299,0
+UFI.US,D,20051220,000000,9.21,9.3,8.58,8.79,76566,0
+UFI.US,D,20051221,000000,8.1,8.79,8.1,8.52,66033,0
+UFI.US,D,20051222,000000,8.46,8.61,8.34,8.4,39199,0
+UFI.US,D,20051223,000000,8.28,9,8.28,8.97,64333,0
+UFI.US,D,20051227,000000,8.58,8.94,8.46,8.67,64799,0
+UFI.US,D,20051228,000000,8.67,8.67,8.49,8.61,66533,0
+UFI.US,D,20051229,000000,8.61,8.7,8.52,8.64,50866,0
+UFI.US,D,20051230,000000,8.55,9.12,8.49,9.12,167066,0
+UFI.US,D,20060103,000000,9.15,9.3,8.58,9.15,86133,0
+UFI.US,D,20060104,000000,9.27,9.63,8.88,9.03,107999,0
+UFI.US,D,20060105,000000,9.09,9.21,8.94,9,41166,0
+UFI.US,D,20060106,000000,9,9.03,8.85,9,32166,0
+UFI.US,D,20060109,000000,9.09,9.54,9.09,9.24,150266,0
+UFI.US,D,20060110,000000,9.27,9.36,9.18,9.24,49566,0
+UFI.US,D,20060111,000000,9.21,9.39,9.03,9.3,78866,0
+UFI.US,D,20060112,000000,9.39,9.42,8.91,8.97,41233,0
+UFI.US,D,20060113,000000,9.12,9.3,8.79,8.88,26033,0
+UFI.US,D,20060117,000000,8.82,9.12,8.82,9.09,66899,0
+UFI.US,D,20060118,000000,9.18,9.18,8.91,8.94,63799,0
+UFI.US,D,20060119,000000,9,9.27,8.88,8.97,108399,0
+UFI.US,D,20060120,000000,8.97,9.03,8.85,8.88,31699,0
+UFI.US,D,20060123,000000,8.91,9.09,8.88,8.94,27599,0
+UFI.US,D,20060124,000000,8.94,9.48,8.91,9.21,88899,0
+UFI.US,D,20060125,000000,9.39,10.11,9.3,9.99,189866,0
+UFI.US,D,20060126,000000,9.96,10.11,9.39,9.6,115499,0
+UFI.US,D,20060127,000000,9.66,9.72,9.36,9.42,63133,0
+UFI.US,D,20060130,000000,9.36,9.48,9.3,9.45,56099,0
+UFI.US,D,20060131,000000,9.45,9.66,9.15,9.51,68666,0
+UFI.US,D,20060201,000000,9.54,9.57,9.12,9.21,52833,0
+UFI.US,D,20060202,000000,9.15,9.42,9,9.21,63133,0
+UFI.US,D,20060203,000000,9.24,9.3,8.91,8.94,84999,0
+UFI.US,D,20060206,000000,9.15,9.69,8.94,9.63,72699,0
+UFI.US,D,20060207,000000,9.24,9.57,9.15,9.39,72666,0
+UFI.US,D,20060208,000000,9.39,9.51,9.18,9.39,19433,0
+UFI.US,D,20060209,000000,9.57,9.9,9.27,9.78,139766,0
+UFI.US,D,20060210,000000,9.78,9.93,9.6,9.75,23266,0
+UFI.US,D,20060213,000000,9.96,9.96,9.33,9.51,28599,0
+UFI.US,D,20060214,000000,9.54,9.87,9.54,9.87,15599,0
+UFI.US,D,20060215,000000,9.78,9.78,9.48,9.51,23333,0
+UFI.US,D,20060216,000000,9.45,9.87,9.21,9.69,62499,0
+UFI.US,D,20060217,000000,9.69,9.69,9.45,9.48,22899,0
+UFI.US,D,20060221,000000,9.45,9.57,9.36,9.48,27566,0
+UFI.US,D,20060222,000000,9.42,9.42,8.85,9.24,109866,0
+UFI.US,D,20060223,000000,9.09,9.18,8.64,8.73,87166,0
+UFI.US,D,20060224,000000,8.82,8.88,8.49,8.88,53033,0
+UFI.US,D,20060227,000000,9,9.21,8.88,9.09,47499,0
+UFI.US,D,20060228,000000,9.03,9.27,9,9.21,35133,0
+UFI.US,D,20060301,000000,9.09,9.27,8.88,9.24,77699,0
+UFI.US,D,20060302,000000,9.24,9.27,8.94,9.12,41466,0
+UFI.US,D,20060303,000000,9.03,9.12,8.94,9,23033,0
+UFI.US,D,20060306,000000,9,9.21,8.94,9.06,19233,0
+UFI.US,D,20060307,000000,9.03,9.24,8.94,9.15,29899,0
+UFI.US,D,20060308,000000,9.15,9.15,8.97,9,14399,0
+UFI.US,D,20060309,000000,9,9.15,8.91,8.94,56966,0
+UFI.US,D,20060310,000000,8.94,9.06,8.94,9.03,27066,0
+UFI.US,D,20060313,000000,9.03,9.03,8.91,8.97,6866,0
+UFI.US,D,20060314,000000,8.91,9,8.88,8.94,28799,0
+UFI.US,D,20060315,000000,8.97,9,8.76,8.82,28466,0
+UFI.US,D,20060316,000000,8.79,8.91,8.61,8.91,61266,0
+UFI.US,D,20060317,000000,8.85,9.12,8.85,9.12,23799,0
+UFI.US,D,20060320,000000,8.97,9.18,8.97,9.09,12433,0
+UFI.US,D,20060321,000000,9.03,9.24,9.03,9.24,24266,0
+UFI.US,D,20060322,000000,9.18,9.3,9.12,9.3,17133,0
+UFI.US,D,20060323,000000,9.24,9.27,8.88,9.12,21666,0
+UFI.US,D,20060324,000000,9.12,9.24,9.03,9.12,26899,0
+UFI.US,D,20060327,000000,9.09,9.12,8.88,8.97,37866,0
+UFI.US,D,20060328,000000,8.91,9.15,8.91,9,25833,0
+UFI.US,D,20060329,000000,8.88,9.75,8.88,9.66,84499,0
+UFI.US,D,20060330,000000,9.66,9.84,9.36,9.69,105266,0
+UFI.US,D,20060331,000000,9.84,10.02,9.6,10.02,68433,0
+UFI.US,D,20060403,000000,10.02,10.71,10.02,10.47,65666,0
+UFI.US,D,20060404,000000,10.47,10.5,9.81,10.14,90866,0
+UFI.US,D,20060405,000000,10.2,10.2,9.93,10.11,38499,0
+UFI.US,D,20060406,000000,9.99,10.11,9.9,10.08,17566,0
+UFI.US,D,20060407,000000,10.02,10.14,10.02,10.14,10566,0
+UFI.US,D,20060410,000000,10.14,10.14,9.45,9.6,36733,0
+UFI.US,D,20060411,000000,9.45,9.9,9.33,9.75,42799,0
+UFI.US,D,20060412,000000,9.78,10.41,9.75,10.11,35099,0
+UFI.US,D,20060413,000000,10.29,10.35,9.93,10.23,28499,0
+UFI.US,D,20060417,000000,10.23,10.23,9.15,10.11,53833,0
+UFI.US,D,20060418,000000,10.05,10.2,9.99,10.11,24233,0
+UFI.US,D,20060419,000000,10.38,10.41,9.96,10.32,29933,0
+UFI.US,D,20060420,000000,9.93,10.5,9,9.42,171299,0
+UFI.US,D,20060421,000000,9.45,9.6,9.21,9.48,230333,0
+UFI.US,D,20060424,000000,9.54,9.57,9.18,9.51,141899,0
+UFI.US,D,20060425,000000,9.45,9.66,9.33,9.57,74933,0
+UFI.US,D,20060426,000000,9.45,9.6,9.45,9.6,27733,0
+UFI.US,D,20060427,000000,9.6,9.6,9.39,9.51,21999,0
+UFI.US,D,20060428,000000,9.54,10.44,9.39,10.11,101199,0
+UFI.US,D,20060501,000000,10.17,10.41,9.9,10.41,77766,0
+UFI.US,D,20060502,000000,10.47,10.62,10.05,10.59,173033,0
+UFI.US,D,20060503,000000,10.11,10.77,10.11,10.71,109699,0
+UFI.US,D,20060504,000000,10.5,10.71,10.38,10.71,76033,0
+UFI.US,D,20060505,000000,10.5,10.92,10.5,10.83,49766,0
+UFI.US,D,20060508,000000,10.56,10.86,10.5,10.65,82733,0
+UFI.US,D,20060509,000000,10.62,11.16,10.44,11.16,63199,0
+UFI.US,D,20060510,000000,11.1,11.25,10.95,11.25,46599,0
+UFI.US,D,20060511,000000,11.07,11.28,10.53,10.8,158099,0
+UFI.US,D,20060512,000000,10.83,10.92,10.44,10.53,75199,0
+UFI.US,D,20060515,000000,10.44,10.77,10.44,10.71,16866,0
+UFI.US,D,20060516,000000,10.71,10.8,10.44,10.53,24566,0
+UFI.US,D,20060517,000000,10.5,10.5,10.08,10.35,17599,0
+UFI.US,D,20060518,000000,10.44,10.62,10.29,10.35,27666,0
+UFI.US,D,20060519,000000,10.41,10.62,10.11,10.62,31299,0
+UFI.US,D,20060522,000000,10.62,10.62,10.11,10.41,28299,0
+UFI.US,D,20060523,000000,10.29,10.5,10.11,10.35,39733,0
+UFI.US,D,20060524,000000,10.23,10.35,9.48,9.93,63099,0
+UFI.US,D,20060525,000000,10.02,10.23,9.66,10.02,27433,0
+UFI.US,D,20060526,000000,10.2,10.47,10.05,10.35,21233,0
+UFI.US,D,20060530,000000,10.38,10.47,9.9,10.38,33466,0
+UFI.US,D,20060531,000000,10.23,10.44,10.05,10.35,55666,0
+UFI.US,D,20060601,000000,10.23,10.5,9.75,10.47,53499,0
+UFI.US,D,20060602,000000,10.35,10.5,10.11,10.32,38099,0
+UFI.US,D,20060605,000000,10.35,10.35,9.9,10.2,41399,0
+UFI.US,D,20060606,000000,10.32,10.32,9.81,10.2,20233,0
+UFI.US,D,20060607,000000,10.11,10.32,9.93,10.2,45466,0
+UFI.US,D,20060608,000000,10.17,10.26,9.96,10.11,16899,0
+UFI.US,D,20060609,000000,9.99,10.2,9.9,10.05,11733,0
+UFI.US,D,20060612,000000,9.93,9.93,9.15,9.42,70099,0
+UFI.US,D,20060613,000000,9.15,9.42,8.85,9.06,43699,0
+UFI.US,D,20060614,000000,9.15,9.15,8.52,8.85,73799,0
+UFI.US,D,20060615,000000,8.61,9.06,8.61,9,27599,0
+UFI.US,D,20060616,000000,9,9.06,8.91,9.06,26199,0
+UFI.US,D,20060619,000000,9.06,9.06,8.82,8.91,11366,0
+UFI.US,D,20060620,000000,8.91,9,8.79,8.85,35399,0
+UFI.US,D,20060621,000000,8.94,8.94,8.79,8.94,19299,0
+UFI.US,D,20060622,000000,8.94,8.97,8.88,8.94,8466,0
+UFI.US,D,20060623,000000,8.97,8.97,8.7,8.85,29399,0
+UFI.US,D,20060626,000000,8.85,8.91,8.76,8.85,15633,0
+UFI.US,D,20060627,000000,8.85,8.85,8.73,8.79,6066,0
+UFI.US,D,20060628,000000,8.82,8.85,8.7,8.82,12166,0
+UFI.US,D,20060629,000000,8.76,8.82,8.46,8.79,31733,0
+UFI.US,D,20060630,000000,8.76,8.79,8.7,8.7,32866,0
+UFI.US,D,20060703,000000,8.7,8.85,8.7,8.82,8966,0
+UFI.US,D,20060705,000000,8.82,8.94,8.73,8.88,28799,0
+UFI.US,D,20060706,000000,8.91,9.24,8.85,9.18,34799,0
+UFI.US,D,20060707,000000,9.12,9.45,9,9.42,24366,0
+UFI.US,D,20060710,000000,9.42,9.69,9.36,9.63,24299,0
+UFI.US,D,20060711,000000,9.6,9.72,9.27,9.57,13466,0
+UFI.US,D,20060712,000000,9.54,9.66,9.51,9.66,8866,0
+UFI.US,D,20060713,000000,9.63,9.63,9,9.54,12833,0
+UFI.US,D,20060714,000000,9.54,9.6,8.94,9.09,14799,0
+UFI.US,D,20060717,000000,9.09,9.09,8.85,8.91,10399,0
+UFI.US,D,20060718,000000,9,9.18,8.91,9.09,10933,0
+UFI.US,D,20060719,000000,9.09,9.36,9,9.09,131233,0
+UFI.US,D,20060720,000000,9.36,9.45,8.97,9.15,20333,0
+UFI.US,D,20060721,000000,9.09,9.18,8.88,9,9799,0
+UFI.US,D,20060724,000000,9,9.03,8.88,8.94,16466,0
+UFI.US,D,20060725,000000,8.88,9.06,8.49,8.7,29399,0
+UFI.US,D,20060726,000000,8.7,8.8,8.52,8.61,63733,0
+UFI.US,D,20060727,000000,8.61,8.64,8.52,8.52,13166,0
+UFI.US,D,20060728,000000,8.52,8.61,8.49,8.49,20166,0
+UFI.US,D,20060731,000000,8.46,8.52,8.37,8.52,40133,0
+UFI.US,D,20060801,000000,8.58,8.61,8.31,8.37,32299,0
+UFI.US,D,20060802,000000,8.46,8.46,7.5,8.07,90199,0
+UFI.US,D,20060803,000000,7.65,7.95,7.62,7.71,49099,0
+UFI.US,D,20060804,000000,7.77,7.89,7.23,7.38,28966,0
+UFI.US,D,20060807,000000,7.38,7.38,7.08,7.11,14299,0
+UFI.US,D,20060808,000000,7.11,7.11,6.78,6.93,59833,0
+UFI.US,D,20060809,000000,6.93,7.14,6.84,6.96,18433,0
+UFI.US,D,20060810,000000,6.99,7.05,6.81,7.05,33066,0
+UFI.US,D,20060811,000000,7.17,7.35,7.08,7.26,90033,0
+UFI.US,D,20060814,000000,7.26,7.38,7.26,7.29,42433,0
+UFI.US,D,20060815,000000,7.29,7.44,7.29,7.32,22299,0
+UFI.US,D,20060816,000000,7.23,7.62,7.23,7.59,18833,0
+UFI.US,D,20060817,000000,7.5,7.62,7.5,7.56,7333,0
+UFI.US,D,20060818,000000,7.59,7.59,7.5,7.56,4433,0
+UFI.US,D,20060821,000000,7.53,7.59,7.53,7.53,9233,0
+UFI.US,D,20060822,000000,8.46,8.46,7.53,7.59,2733,0
+UFI.US,D,20060823,000000,7.56,7.59,7.41,7.5,36299,0
+UFI.US,D,20060824,000000,7.5,7.56,7.38,7.56,12266,0
+UFI.US,D,20060825,000000,7.59,7.62,7.29,7.44,24133,0
+UFI.US,D,20060828,000000,7.26,7.65,7.26,7.47,77033,0
+UFI.US,D,20060829,000000,7.47,7.71,7.44,7.65,28333,0
+UFI.US,D,20060830,000000,7.74,7.89,7.53,7.62,42333,0
+UFI.US,D,20060831,000000,7.71,7.8,7.59,7.8,30033,0
+UFI.US,D,20060901,000000,7.8,7.8,7.62,7.77,12133,0
+UFI.US,D,20060905,000000,7.77,7.83,7.65,7.71,17166,0
+UFI.US,D,20060906,000000,7.71,7.8,7.62,7.8,19466,0
+UFI.US,D,20060907,000000,7.74,7.8,7.41,7.77,89466,0
+UFI.US,D,20060908,000000,7.65,7.8,7.59,7.77,9566,0
+UFI.US,D,20060911,000000,7.77,7.86,7.65,7.74,74366,0
+UFI.US,D,20060912,000000,7.8,7.83,7.68,7.83,36633,0
+UFI.US,D,20060913,000000,7.83,7.83,7.65,7.74,21766,0
+UFI.US,D,20060914,000000,7.74,7.8,7.65,7.8,50199,0
+UFI.US,D,20060915,000000,7.71,7.83,7.71,7.74,6133,0
+UFI.US,D,20060918,000000,7.71,7.77,7.53,7.68,30266,0
+UFI.US,D,20060919,000000,7.59,7.65,7.29,7.38,14733,0
+UFI.US,D,20060920,000000,7.35,7.53,7.29,7.47,37233,0
+UFI.US,D,20060921,000000,7.47,7.53,7.26,7.29,14866,0
+UFI.US,D,20060922,000000,7.2,7.5,7.08,7.5,28799,0
+UFI.US,D,20060925,000000,7.53,7.62,7.41,7.53,19799,0
+UFI.US,D,20060926,000000,7.59,7.59,7.41,7.47,23899,0
+UFI.US,D,20060927,000000,7.44,7.47,7.38,7.47,14366,0
+UFI.US,D,20060928,000000,7.44,7.44,7.29,7.29,24699,0
+UFI.US,D,20060929,000000,7.35,7.35,7.17,7.2,31799,0
+UFI.US,D,20061002,000000,7.14,7.17,7.08,7.14,16899,0
+UFI.US,D,20061003,000000,7.11,7.11,6,6.36,160799,0
+UFI.US,D,20061004,000000,6.36,6.75,6.36,6.75,46066,0
+UFI.US,D,20061005,000000,6.75,7.17,6.75,6.99,37599,0
+UFI.US,D,20061006,000000,6.9,7.08,6.75,6.96,35499,0
+UFI.US,D,20061009,000000,6.99,7.5,6.99,7.35,33866,0
+UFI.US,D,20061010,000000,7.44,7.47,7.11,7.23,53933,0
+UFI.US,D,20061011,000000,7.2,7.26,7.05,7.14,218133,0
+UFI.US,D,20061012,000000,7.14,7.26,6.81,6.96,40533,0
+UFI.US,D,20061013,000000,6.99,7.23,6.99,7.2,48033,0
+UFI.US,D,20061016,000000,7.2,7.23,7.14,7.2,35866,0
+UFI.US,D,20061017,000000,7.2,7.23,6.99,7.2,88433,0
+UFI.US,D,20061018,000000,7.2,7.35,7.08,7.17,88366,0
+UFI.US,D,20061019,000000,7.2,7.26,7.14,7.2,89033,0
+UFI.US,D,20061020,000000,7.26,7.8,7.17,7.68,86799,0
+UFI.US,D,20061023,000000,7.74,7.74,7.62,7.71,24233,0
+UFI.US,D,20061024,000000,7.74,8.22,7.71,7.98,72466,0
+UFI.US,D,20061025,000000,8.07,8.7,8.01,8.4,68866,0
+UFI.US,D,20061026,000000,8.49,8.64,7.2,7.71,158033,0
+UFI.US,D,20061027,000000,7.74,7.95,7.2,7.89,264166,0
+UFI.US,D,20061030,000000,8.07,8.4,7.8,8.1,70933,0
+UFI.US,D,20061031,000000,8.1,8.31,8.1,8.31,67133,0
+UFI.US,D,20061101,000000,8.4,9,8.1,8.19,68733,0
+UFI.US,D,20061102,000000,8.28,8.37,7.95,8.22,53299,0
+UFI.US,D,20061103,000000,8.13,8.19,7.95,8.04,8566,0
+UFI.US,D,20061106,000000,7.98,8.29,7.86,7.95,11866,0
+UFI.US,D,20061107,000000,8.19,8.19,7.8,7.92,22333,0
+UFI.US,D,20061108,000000,7.89,8.13,7.89,8.13,10866,0
+UFI.US,D,20061109,000000,7.83,7.92,7.77,7.92,41999,0
+UFI.US,D,20061110,000000,7.83,7.92,7.59,7.74,18699,0
+UFI.US,D,20061113,000000,7.77,7.77,7.59,7.77,23199,0
+UFI.US,D,20061114,000000,7.59,7.68,6.93,7.59,53866,0
+UFI.US,D,20061115,000000,7.5,7.62,7.05,7.44,39333,0
+UFI.US,D,20061116,000000,7.41,7.65,7.11,7.65,38299,0
+UFI.US,D,20061117,000000,7.41,7.5,7.2,7.35,21466,0
+UFI.US,D,20061120,000000,7.26,7.35,7.17,7.35,14333,0
+UFI.US,D,20061121,000000,7.29,7.35,7.23,7.32,6866,0
+UFI.US,D,20061122,000000,7.32,7.92,6.96,7.83,121799,0
+UFI.US,D,20061124,000000,7.83,7.83,7.2,7.32,21866,0
+UFI.US,D,20061127,000000,7.2,7.38,6.78,6.93,65899,0
+UFI.US,D,20061128,000000,7.05,7.05,6.18,6.48,85499,0
+UFI.US,D,20061129,000000,6.6,6.78,6.36,6.57,88333,0
+UFI.US,D,20061130,000000,6.66,6.72,6.39,6.51,29099,0
+UFI.US,D,20061201,000000,6.54,7.02,6.36,7.02,67566,0
+UFI.US,D,20061204,000000,7.02,7.17,6.72,6.96,50066,0
+UFI.US,D,20061205,000000,6.9,7.05,6.81,6.96,25399,0
+UFI.US,D,20061206,000000,6.87,7.68,6.79,7.35,74899,0
+UFI.US,D,20061207,000000,7.44,7.47,7.05,7.26,28099,0
+UFI.US,D,20061208,000000,6.51,6.6,5.07,5.16,849666,0
+UFI.US,D,20061211,000000,5.25,6.39,5.25,5.97,426333,0
+UFI.US,D,20061212,000000,5.94,7.11,5.94,6.57,504799,0
+UFI.US,D,20061213,000000,6.78,7.53,6.69,7.17,345999,0
+UFI.US,D,20061214,000000,7.17,7.77,7.14,7.44,287066,0
+UFI.US,D,20061215,000000,7.44,7.47,6.81,7.2,147066,0
+UFI.US,D,20061218,000000,7.05,7.26,6.9,6.93,72133,0
+UFI.US,D,20061219,000000,6.81,7.35,6.81,6.96,155533,0
+UFI.US,D,20061220,000000,6.81,6.93,5.52,6.06,557766,0
+UFI.US,D,20061221,000000,6.06,6.66,5.64,6.45,423066,0
+UFI.US,D,20061222,000000,6.15,6.6,6.15,6.51,59733,0
+UFI.US,D,20061226,000000,6.42,6.87,6.21,6.51,152499,0
+UFI.US,D,20061227,000000,6.48,7.02,6.36,6.99,103033,0
+UFI.US,D,20061228,000000,6.75,6.99,6.63,6.9,503533,0
+UFI.US,D,20061229,000000,6.93,7.59,6.78,7.35,215433,0
+UFI.US,D,20070103,000000,7.35,7.44,6.99,7.17,82466,0
+UFI.US,D,20070104,000000,7.17,7.26,6.81,6.87,74833,0
+UFI.US,D,20070105,000000,6.78,7.2,6.66,6.93,80533,0
+UFI.US,D,20070108,000000,6.9,6.99,6.75,6.81,50333,0
+UFI.US,D,20070109,000000,6.69,7.17,6.69,7.14,130833,0
+UFI.US,D,20070110,000000,7.05,7.08,6.69,6.78,79533,0
+UFI.US,D,20070111,000000,6.75,6.78,5.49,5.58,897166,0
+UFI.US,D,20070112,000000,5.79,6.06,5.55,6.03,218266,0
+UFI.US,D,20070116,000000,6,6.06,5.94,5.97,71499,0
+UFI.US,D,20070117,000000,5.94,6,5.88,5.88,35533,0
+UFI.US,D,20070118,000000,5.91,5.94,5.7,5.85,47699,0
+UFI.US,D,20070119,000000,5.82,5.85,5.73,5.79,36233,0
+UFI.US,D,20070122,000000,5.79,6,5.79,5.85,29333,0
+UFI.US,D,20070123,000000,5.88,5.97,5.7,5.76,38533,0
+UFI.US,D,20070124,000000,5.76,5.85,5.52,5.73,127766,0
+UFI.US,D,20070125,000000,5.7,7.11,5.67,6.99,525866,0
+UFI.US,D,20070126,000000,6.78,7.44,6.09,7.38,269299,0
+UFI.US,D,20070129,000000,7.35,7.35,7.11,7.29,59666,0
+UFI.US,D,20070130,000000,7.17,7.56,7.17,7.47,90566,0
+UFI.US,D,20070131,000000,7.47,8.28,7.47,8.13,263066,0
+UFI.US,D,20070201,000000,8.16,8.7,8.1,8.34,105333,0
+UFI.US,D,20070202,000000,8.34,8.65,8.25,8.58,131333,0
+UFI.US,D,20070205,000000,8.7,8.85,8.55,8.82,120999,0
+UFI.US,D,20070206,000000,8.82,8.82,8.58,8.76,164333,0
+UFI.US,D,20070207,000000,8.73,8.94,8.67,8.88,141633,0
+UFI.US,D,20070208,000000,8.85,8.88,8.31,8.67,88433,0
+UFI.US,D,20070209,000000,8.67,8.85,8.61,8.67,68366,0
+UFI.US,D,20070212,000000,8.67,8.79,8.58,8.64,74970,0
+UFI.US,D,20070213,000000,8.64,8.79,8.43,8.7,90519,0
+UFI.US,D,20070214,000000,8.7,8.7,8.37,8.49,117186,0
+UFI.US,D,20070215,000000,8.46,8.67,8.34,8.52,54833,0
+UFI.US,D,20070216,000000,8.43,8.64,8.4,8.49,26266,0
+UFI.US,D,20070220,000000,8.55,8.67,8.13,8.13,86299,0
+UFI.US,D,20070221,000000,8.28,8.43,8.13,8.4,43266,0
+UFI.US,D,20070222,000000,8.4,8.55,8.31,8.37,45433,0
+UFI.US,D,20070223,000000,8.31,8.55,8.31,8.55,24999,0
+UFI.US,D,20070226,000000,8.55,8.55,8.34,8.37,56299,0
+UFI.US,D,20070227,000000,8.37,8.4,7.95,8.1,83666,0
+UFI.US,D,20070228,000000,7.95,8.25,7.29,8.19,59533,0
+UFI.US,D,20070301,000000,8.16,8.25,7.95,8.25,34999,0
+UFI.US,D,20070302,000000,8.13,8.19,8.04,8.1,28466,0
+UFI.US,D,20070305,000000,7.95,8.22,7.89,8.1,125866,0
+UFI.US,D,20070306,000000,8.1,8.22,7.95,8.22,36533,0
+UFI.US,D,20070307,000000,8.22,8.31,8.1,8.31,46233,0
+UFI.US,D,20070308,000000,8.4,8.46,8.34,8.46,106966,0
+UFI.US,D,20070309,000000,8.46,8.46,8.17,8.37,26599,0
+UFI.US,D,20070312,000000,8.4,8.4,8.22,8.31,19833,0
+UFI.US,D,20070313,000000,8.25,8.34,8.23,8.31,15966,0
+UFI.US,D,20070314,000000,8.1,8.19,7.92,8.13,23066,0
+UFI.US,D,20070315,000000,8.16,8.16,8.1,8.13,6699,0
+UFI.US,D,20070316,000000,8.1,8.13,7.77,8.1,25666,0
+UFI.US,D,20070319,000000,7.95,8.28,7.95,8.28,17166,0
+UFI.US,D,20070320,000000,8.31,8.31,8.16,8.31,14199,0
+UFI.US,D,20070321,000000,8.31,8.31,8.22,8.28,36266,0
+UFI.US,D,20070322,000000,8.31,8.7,8.31,8.61,41566,0
+UFI.US,D,20070323,000000,8.64,8.7,8.49,8.58,14366,0
+UFI.US,D,20070326,000000,8.61,8.64,8.43,8.43,14633,0
+UFI.US,D,20070327,000000,8.73,8.76,8.52,8.58,65199,0
+UFI.US,D,20070328,000000,8.61,8.68,8.04,8.43,28966,0
+UFI.US,D,20070329,000000,8.28,8.7,8.25,8.58,17299,0
+UFI.US,D,20070330,000000,8.58,8.7,8.25,8.64,23899,0
+UFI.US,D,20070402,000000,8.7,8.79,8.46,8.64,7133,0
+UFI.US,D,20070403,000000,8.64,8.82,8.64,8.67,44133,0
+UFI.US,D,20070404,000000,8.67,8.85,8.67,8.82,33099,0
+UFI.US,D,20070405,000000,8.82,9.06,8.79,9.03,51533,0
+UFI.US,D,20070409,000000,9.03,9.06,8.94,9.03,22233,0
+UFI.US,D,20070410,000000,9.03,9.09,8.91,9.03,18366,0
+UFI.US,D,20070411,000000,8.94,9.18,8.94,9.15,29566,0
+UFI.US,D,20070412,000000,9.09,9.18,8.7,9.15,46733,0
+UFI.US,D,20070413,000000,9.15,9.21,9,9.21,77633,0
+UFI.US,D,20070416,000000,9.03,9.09,8.97,9,33733,0
+UFI.US,D,20070417,000000,9.03,9.03,9,9.03,14833,0
+UFI.US,D,20070418,000000,9,9.03,8.79,8.88,23633,0
+UFI.US,D,20070419,000000,8.94,9,8.85,8.94,29699,0
+UFI.US,D,20070420,000000,8.97,8.97,8.79,8.94,8933,0
+UFI.US,D,20070423,000000,8.91,9,8.88,8.94,20333,0
+UFI.US,D,20070424,000000,8.94,9,8.82,9,29699,0
+UFI.US,D,20070425,000000,9,9,8.91,8.94,18533,0
+UFI.US,D,20070426,000000,9,9,8.76,8.85,47299,0
+UFI.US,D,20070427,000000,8.79,8.79,7.83,8.25,57933,0
+UFI.US,D,20070430,000000,8.25,8.37,7.5,8.34,40299,0
+UFI.US,D,20070501,000000,8.31,8.31,7.92,7.98,108266,0
+UFI.US,D,20070502,000000,7.95,7.98,7.89,7.95,211699,0
+UFI.US,D,20070503,000000,7.95,7.95,7.86,7.92,28166,0
+UFI.US,D,20070504,000000,7.92,7.95,7.62,7.65,64099,0
+UFI.US,D,20070507,000000,7.83,8.01,7.83,7.95,26299,0
+UFI.US,D,20070508,000000,8.01,8.04,7.44,7.47,122999,0
+UFI.US,D,20070509,000000,7.47,7.77,7.47,7.65,110066,0
+UFI.US,D,20070510,000000,7.65,7.95,7.62,7.95,17899,0
+UFI.US,D,20070511,000000,7.92,8.07,7.56,7.98,23966,0
+UFI.US,D,20070514,000000,7.95,8.01,7.89,7.98,54604,0
+UFI.US,D,20070515,000000,7.89,8.43,7.89,8.34,46499,0
+UFI.US,D,20070516,000000,8.34,8.46,8.1,8.28,20633,0
+UFI.US,D,20070517,000000,8.31,8.31,8.19,8.22,11566,0
+UFI.US,D,20070518,000000,8.25,8.25,7.86,8.01,24366,0
+UFI.US,D,20070521,000000,8.04,8.78,8.04,8.76,27366,0
+UFI.US,D,20070522,000000,8.76,8.82,8.4,8.4,17999,0
+UFI.US,D,20070523,000000,8.43,8.46,8.25,8.34,8866,0
+UFI.US,D,20070524,000000,8.31,8.55,8.31,8.43,20799,0
+UFI.US,D,20070525,000000,8.4,8.55,8.1,8.16,19799,0
+UFI.US,D,20070529,000000,8.04,8.76,8.04,8.73,50133,0
+UFI.US,D,20070530,000000,8.73,9.09,8.73,8.94,39739,0
+UFI.US,D,20070531,000000,8.88,9.09,8.85,9.03,18766,0
+UFI.US,D,20070601,000000,9.06,9.09,8.91,8.97,17166,0
+UFI.US,D,20070604,000000,8.97,9.09,8.88,8.97,16133,0
+UFI.US,D,20070605,000000,8.94,9.09,8.58,8.58,24933,0
+UFI.US,D,20070606,000000,8.61,8.85,8.55,8.82,9733,0
+UFI.US,D,20070607,000000,8.85,8.94,8.46,8.52,11866,0
+UFI.US,D,20070608,000000,8.46,8.7,8.46,8.7,7199,0
+UFI.US,D,20070611,000000,8.58,8.73,8.04,8.07,76299,0
+UFI.US,D,20070612,000000,8.07,8.4,7.83,7.89,23633,0
+UFI.US,D,20070613,000000,7.89,8.25,7.89,8.16,35466,0
+UFI.US,D,20070614,000000,8.04,8.31,7.95,8.25,12899,0
+UFI.US,D,20070615,000000,8.28,8.46,8.28,8.43,6899,0
+UFI.US,D,20070618,000000,8.28,8.61,8.28,8.55,8033,0
+UFI.US,D,20070619,000000,8.34,8.52,8.22,8.22,56633,0
+UFI.US,D,20070620,000000,8.37,8.67,8.31,8.34,11733,0
+UFI.US,D,20070621,000000,8.22,8.34,8.22,8.25,500,0
+UFI.US,D,20070622,000000,8.37,8.55,8.31,8.37,5033,0
+UFI.US,D,20070625,000000,8.25,8.43,7.95,8.1,19766,0
+UFI.US,D,20070626,000000,8.1,8.16,7.86,7.86,28266,0
+UFI.US,D,20070627,000000,7.83,8.34,7.83,7.95,18566,0
+UFI.US,D,20070628,000000,8.1,8.22,7.65,7.8,36799,0
+UFI.US,D,20070629,000000,7.89,8.04,7.5,7.86,32299,0
+UFI.US,D,20070702,000000,7.95,7.95,7.62,7.74,14433,0
+UFI.US,D,20070703,000000,7.8,7.8,7.65,7.68,12866,0
+UFI.US,D,20070705,000000,7.8,7.8,7.53,7.59,24466,0
+UFI.US,D,20070706,000000,7.5,7.65,7.5,7.59,14033,0
+UFI.US,D,20070709,000000,7.65,7.8,7.53,7.62,40199,0
+UFI.US,D,20070710,000000,7.56,7.71,7.56,7.62,5399,0
+UFI.US,D,20070711,000000,7.35,7.65,7.14,7.5,34133,0
+UFI.US,D,20070712,000000,7.47,7.5,7.35,7.47,6133,0
+UFI.US,D,20070713,000000,7.44,7.65,7.32,7.44,9899,0
+UFI.US,D,20070716,000000,7.35,7.44,7.02,7.35,15366,0
+UFI.US,D,20070717,000000,7.2,7.56,7.2,7.47,14199,0
+UFI.US,D,20070718,000000,7.47,7.5,7.38,7.44,4366,0
+UFI.US,D,20070719,000000,7.47,7.5,7.26,7.35,16666,0
+UFI.US,D,20070720,000000,7.29,7.35,7.2,7.23,8333,0
+UFI.US,D,20070723,000000,7.02,7.2,6.69,7.2,23133,0
+UFI.US,D,20070724,000000,7.17,7.32,7.14,7.2,13299,0
+UFI.US,D,20070725,000000,7.29,7.35,6.99,7.26,10799,0
+UFI.US,D,20070726,000000,7.23,7.32,6.81,7.05,14166,0
+UFI.US,D,20070727,000000,6.75,7.14,6.69,6.81,33166,0
+UFI.US,D,20070730,000000,6.75,7.08,6.75,6.93,25266,0
+UFI.US,D,20070731,000000,6.87,6.9,6.69,6.81,18699,0
+UFI.US,D,20070801,000000,6.81,6.81,6.03,6.03,44033,0
+UFI.US,D,20070802,000000,6.3,7.02,6.27,6.39,120966,0
+UFI.US,D,20070803,000000,7.02,7.29,5.61,6.33,132133,0
+UFI.US,D,20070806,000000,6.12,6.24,5.79,6,95066,0
+UFI.US,D,20070807,000000,6.15,6.42,6.09,6.15,32799,0
+UFI.US,D,20070808,000000,6.3,6.54,6.27,6.48,28366,0
+UFI.US,D,20070809,000000,6.18,6.42,6.03,6.3,107733,0
+UFI.US,D,20070810,000000,6.09,6.33,5.88,6,81966,0
+UFI.US,D,20070813,000000,6,6.72,6,6.18,78666,0
+UFI.US,D,20070814,000000,6.15,6.3,5.73,5.91,23999,0
+UFI.US,D,20070815,000000,6,6.15,5.67,6,157133,0
+UFI.US,D,20070816,000000,6.06,6.24,5.79,6.15,44766,0
+UFI.US,D,20070817,000000,6.18,6.9,6.18,6.72,24833,0
+UFI.US,D,20070820,000000,6.69,6.69,6.3,6.45,27399,0
+UFI.US,D,20070821,000000,6.45,6.51,6.27,6.36,30366,0
+UFI.US,D,20070822,000000,6.33,6.63,6.27,6.45,31533,0
+UFI.US,D,20070823,000000,6.45,6.81,6.39,6.78,41033,0
+UFI.US,D,20070824,000000,7.08,7.08,6.6,7.05,75133,0
+UFI.US,D,20070827,000000,7.02,7.26,6.84,7.05,143133,0
+UFI.US,D,20070828,000000,7.05,7.05,6.9,6.96,17066,0
+UFI.US,D,20070829,000000,7.05,7.29,6.87,7.08,38933,0
+UFI.US,D,20070830,000000,7.02,7.2,6.9,7.11,19333,0
+UFI.US,D,20070831,000000,7.11,7.5,7.08,7.26,55299,0
+UFI.US,D,20070904,000000,7.2,7.8,7.14,7.32,105299,0
+UFI.US,D,20070905,000000,7.29,7.5,7.08,7.26,14566,0
+UFI.US,D,20070906,000000,7.2,7.5,7.14,7.2,8866,0
+UFI.US,D,20070907,000000,7.08,7.29,6.78,7.29,15266,0
+UFI.US,D,20070910,000000,7.2,7.2,6.69,6.93,15799,0
+UFI.US,D,20070911,000000,6.9,6.9,6.24,6.36,65666,0
+UFI.US,D,20070912,000000,6.33,6.84,6.3,6.81,33366,0
+UFI.US,D,20070913,000000,6.96,6.96,6.15,6.27,203899,0
+UFI.US,D,20070914,000000,6.3,6.6,6.3,6.54,52866,0
+UFI.US,D,20070917,000000,6.51,6.81,6.36,6.69,120899,0
+UFI.US,D,20070918,000000,6.75,7.2,6.66,6.9,55766,0
+UFI.US,D,20070919,000000,6.72,7.2,6.36,7.17,44166,0
+UFI.US,D,20070920,000000,7.17,7.47,6.9,7.47,36666,0
+UFI.US,D,20070921,000000,7.56,7.71,7.29,7.65,38633,0
+UFI.US,D,20070924,000000,7.59,7.95,7.53,7.86,41766,0
+UFI.US,D,20070925,000000,7.74,8.1,7.32,7.98,82566,0
+UFI.US,D,20070926,000000,8.07,8.16,7.71,7.8,29633,0
+UFI.US,D,20070927,000000,7.83,8.1,7.62,8.04,58533,0
+UFI.US,D,20070928,000000,8.01,8.43,8.01,8.25,48966,0
+UFI.US,D,20071001,000000,8.37,8.46,7.56,7.62,55566,0
+UFI.US,D,20071002,000000,7.59,7.83,7.14,7.32,98833,0
+UFI.US,D,20071003,000000,7.65,7.71,7.29,7.38,79833,0
+UFI.US,D,20071004,000000,7.5,7.68,7.35,7.59,63799,0
+UFI.US,D,20071005,000000,7.56,7.95,7.56,7.8,39766,0
+UFI.US,D,20071008,000000,7.89,8.37,7.74,8.37,42633,0
+UFI.US,D,20071009,000000,8.37,8.55,8.04,8.55,131433,0
+UFI.US,D,20071010,000000,8.25,8.43,8.25,8.34,39499,0
+UFI.US,D,20071011,000000,8.34,8.34,7.95,8.07,57566,0
+UFI.US,D,20071012,000000,8.07,8.07,7.35,7.65,57099,0
+UFI.US,D,20071015,000000,7.77,8.31,7.65,8.13,83433,0
+UFI.US,D,20071016,000000,8.34,8.34,8.04,8.13,19733,0
+UFI.US,D,20071017,000000,8.31,8.34,8.04,8.1,20599,0
+UFI.US,D,20071018,000000,7.98,8.25,7.98,8.1,20533,0
+UFI.US,D,20071019,000000,8.07,8.19,7.65,7.98,15699,0
+UFI.US,D,20071022,000000,7.65,8.07,7.5,8.04,20266,0
+UFI.US,D,20071023,000000,8.04,8.16,7.92,8.13,11866,0
+UFI.US,D,20071024,000000,8.04,8.37,7.92,8.34,17966,0
+UFI.US,D,20071025,000000,8.37,8.37,7.53,7.86,95833,0
+UFI.US,D,20071026,000000,7.95,8.25,7.74,8.01,83166,0
+UFI.US,D,20071029,000000,7.89,8.16,7.77,7.92,50766,0
+UFI.US,D,20071030,000000,8.1,8.4,8.07,8.37,55299,0
+UFI.US,D,20071031,000000,8.31,8.4,8.25,8.37,51399,0
+UFI.US,D,20071101,000000,8.37,8.37,8.13,8.31,82966,0
+UFI.US,D,20071102,000000,8.4,8.55,8.25,8.28,134633,0
+UFI.US,D,20071105,000000,8.25,8.31,7.86,8.25,59166,0
+UFI.US,D,20071106,000000,8.37,8.94,8.31,8.7,657899,0
+UFI.US,D,20071107,000000,8.52,9,8.52,8.85,550399,0
+UFI.US,D,20071108,000000,9,9,8.7,9,130233,0
+UFI.US,D,20071109,000000,9.06,9.15,8.82,9,122766,0
+UFI.US,D,20071112,000000,9,9.15,8.46,8.7,147353,0
+UFI.US,D,20071113,000000,8.43,8.76,8.4,8.7,44333,0
+UFI.US,D,20071114,000000,8.88,9,8.79,8.94,65066,0
+UFI.US,D,20071115,000000,8.97,9,8.82,8.85,79499,0
+UFI.US,D,20071116,000000,8.76,9,8.73,9,76233,0
+UFI.US,D,20071119,000000,9,9,8.85,8.88,60199,0
+UFI.US,D,20071120,000000,8.7,9.09,8.55,8.67,109666,0
+UFI.US,D,20071121,000000,8.67,8.76,8.55,8.7,51533,0
+UFI.US,D,20071123,000000,8.85,9,8.85,8.97,13366,0
+UFI.US,D,20071126,000000,8.97,9.12,8.73,9.09,79758,0
+UFI.US,D,20071127,000000,9,9.09,8.7,8.7,50233,0
+UFI.US,D,20071128,000000,8.67,8.85,8.64,8.76,69399,0
+UFI.US,D,20071129,000000,8.85,8.91,8.55,8.85,32866,0
+UFI.US,D,20071130,000000,8.88,9,8.43,9,64266,0
+UFI.US,D,20071203,000000,9,9,8.55,8.61,40799,0
+UFI.US,D,20071204,000000,8.76,8.76,8.19,8.31,53166,0
+UFI.US,D,20071205,000000,8.22,8.61,8.16,8.4,53333,0
+UFI.US,D,20071206,000000,8.34,8.52,8.22,8.25,47466,0
+UFI.US,D,20071207,000000,8.37,8.37,7.8,8.13,61366,0
+UFI.US,D,20071210,000000,8.04,8.25,7.86,7.92,56108,0
+UFI.US,D,20071211,000000,7.74,8.01,7.02,7.29,94166,0
+UFI.US,D,20071212,000000,7.26,7.95,7.23,7.56,95866,0
+UFI.US,D,20071213,000000,7.53,7.77,7.23,7.77,54999,0
+UFI.US,D,20071214,000000,7.62,7.74,7.32,7.32,42033,0
+UFI.US,D,20071217,000000,7.23,7.5,7.05,7.14,30766,0
+UFI.US,D,20071218,000000,7.17,7.53,6.69,7.05,60399,0
+UFI.US,D,20071219,000000,7.2,7.35,7.05,7.35,25866,0
+UFI.US,D,20071220,000000,7.29,7.68,7.23,7.35,34566,0
+UFI.US,D,20071221,000000,7.38,7.59,7.29,7.41,33033,0
+UFI.US,D,20071224,000000,7.32,7.68,7.23,7.26,28699,0
+UFI.US,D,20071226,000000,7.38,7.77,7.32,7.65,38566,0
+UFI.US,D,20071227,000000,7.74,7.74,7.11,7.29,60624,0
+UFI.US,D,20071228,000000,7.38,7.44,7.05,7.11,33790,0
+UFI.US,D,20071231,000000,7.29,7.41,6.99,7.26,29549,0
+UFI.US,D,20080102,000000,7.23,7.68,7.23,7.32,17633,0
+UFI.US,D,20080103,000000,7.32,7.32,6.81,7.17,68899,0
+UFI.US,D,20080104,000000,7.05,7.26,6.75,6.99,38493,0
+UFI.US,D,20080107,000000,6.72,6.93,6.66,6.78,27326,0
+UFI.US,D,20080108,000000,6.78,6.96,6.33,6.33,49426,0
+UFI.US,D,20080109,000000,6.33,6.54,5.4,5.94,142799,0
+UFI.US,D,20080110,000000,5.85,6.54,5.85,6.48,86133,0
+UFI.US,D,20080111,000000,6.42,6.63,6.18,6.3,23720,0
+UFI.US,D,20080114,000000,6.3,6.39,6.27,6.33,8799,0
+UFI.US,D,20080115,000000,6.33,6.54,6.24,6.33,16984,0
+UFI.US,D,20080116,000000,6.3,6.45,6,6.42,23966,0
+UFI.US,D,20080117,000000,6.45,6.57,5.79,6.27,30867,0
+UFI.US,D,20080118,000000,6.21,6.57,6.21,6.42,72099,0
+UFI.US,D,20080122,000000,5.91,6.45,5.91,6.45,40799,0
+UFI.US,D,20080123,000000,6.18,6.48,6,6.33,47599,0
+UFI.US,D,20080124,000000,6.33,6.54,6.15,6.48,17484,0
+UFI.US,D,20080125,000000,6.33,6.51,6.3,6.51,21999,0
+UFI.US,D,20080128,000000,6.39,6.69,6.27,6.54,47033,0
+UFI.US,D,20080129,000000,6.54,7.8,6.48,7.05,48899,0
+UFI.US,D,20080130,000000,7.05,7.2,6.87,6.96,50566,0
+UFI.US,D,20080131,000000,6.96,7.53,6.93,7.02,166633,0
+UFI.US,D,20080201,000000,7.23,7.32,6.93,6.93,64599,0
+UFI.US,D,20080204,000000,7.05,7.5,6.93,7.32,31433,0
+UFI.US,D,20080205,000000,7.17,7.23,6.69,6.72,44766,0
+UFI.US,D,20080206,000000,6.66,6.96,6.66,6.87,302099,0
+UFI.US,D,20080207,000000,6.81,6.96,6.66,6.69,47733,0
+UFI.US,D,20080208,000000,6.54,7.14,6.54,6.54,49233,0
+UFI.US,D,20080211,000000,6.51,6.75,6.51,6.63,46333,0
+UFI.US,D,20080212,000000,6.66,6.84,6.6,6.78,57166,0
+UFI.US,D,20080213,000000,6.78,6.81,6.69,6.75,143121,0
+UFI.US,D,20080214,000000,6.66,6.78,6.66,6.72,99014,0
+UFI.US,D,20080215,000000,6.75,7.44,6.72,7.44,123433,0
+UFI.US,D,20080219,000000,7.5,7.95,7.38,7.74,61139,0
+UFI.US,D,20080220,000000,7.59,7.92,7.53,7.83,28866,0
+UFI.US,D,20080221,000000,7.89,7.98,7.53,7.95,58033,0
+UFI.US,D,20080222,000000,7.95,8.07,7.59,7.59,31166,0
+UFI.US,D,20080225,000000,7.8,8.37,7.44,8.37,40366,0
+UFI.US,D,20080226,000000,8.37,8.52,8.19,8.4,40566,0
+UFI.US,D,20080227,000000,8.34,8.64,8.28,8.61,73533,0
+UFI.US,D,20080228,000000,8.43,8.94,8.31,8.52,63099,0
+UFI.US,D,20080229,000000,8.31,8.7,8.28,8.52,42234,0
+UFI.US,D,20080303,000000,8.55,8.7,8.43,8.64,18133,0
+UFI.US,D,20080304,000000,8.55,8.55,8.37,8.52,31965,0
+UFI.US,D,20080305,000000,8.46,8.55,8.37,8.52,26145,0
+UFI.US,D,20080306,000000,8.52,8.58,8.28,8.37,32699,0
+UFI.US,D,20080307,000000,8.37,8.43,8.01,8.4,26605,0
+UFI.US,D,20080310,000000,8.31,8.43,7.92,8.31,44999,0
+UFI.US,D,20080311,000000,8.31,8.34,7.98,8.28,39433,0
+UFI.US,D,20080312,000000,8.28,8.4,8.1,8.37,24305,0
+UFI.US,D,20080313,000000,8.25,8.46,8.1,8.46,25166,0
+UFI.US,D,20080314,000000,8.4,8.55,8.13,8.46,23950,0
+UFI.US,D,20080317,000000,8.22,8.55,8.16,8.43,74866,0
+UFI.US,D,20080318,000000,8.46,8.82,8.22,8.61,33959,0
+UFI.US,D,20080319,000000,8.64,8.76,8.25,8.31,48729,0
+UFI.US,D,20080320,000000,8.07,8.43,8.07,8.4,17666,0
+UFI.US,D,20080324,000000,8.4,8.64,8.31,8.4,31599,0
+UFI.US,D,20080325,000000,8.4,8.55,8.31,8.4,37033,0
+UFI.US,D,20080326,000000,8.37,8.43,8.19,8.22,18399,0
+UFI.US,D,20080327,000000,8.25,8.64,8.1,8.4,175933,0
+UFI.US,D,20080328,000000,8.34,8.55,8.28,8.55,29199,0
+UFI.US,D,20080331,000000,8.46,8.67,8.43,8.67,45299,0
+UFI.US,D,20080401,000000,8.64,8.67,8.52,8.58,71566,0
+UFI.US,D,20080402,000000,8.64,8.64,8.4,8.4,38066,0
+UFI.US,D,20080403,000000,8.46,8.55,8.43,8.49,21099,0
+UFI.US,D,20080404,000000,8.4,8.55,8.37,8.49,22899,0
+UFI.US,D,20080407,000000,8.52,8.61,8.46,8.46,12966,0
+UFI.US,D,20080408,000000,8.46,8.64,8.34,8.52,30383,0
+UFI.US,D,20080409,000000,8.46,8.52,8.37,8.43,20660,0
+UFI.US,D,20080410,000000,8.28,8.55,8.13,8.55,38566,0
+UFI.US,D,20080411,000000,8.46,8.55,8.22,8.55,20599,0
+UFI.US,D,20080414,000000,8.43,8.46,7.98,8.19,29826,0
+UFI.US,D,20080415,000000,8.13,8.25,7.56,7.71,26913,0
+UFI.US,D,20080416,000000,7.65,7.89,6.93,7.38,91354,0
+UFI.US,D,20080417,000000,7.11,7.89,6.9,7.89,50114,0
+UFI.US,D,20080418,000000,7.92,8.37,7.92,8.31,27861,0
+UFI.US,D,20080421,000000,8.34,8.34,8.04,8.28,24339,0
+UFI.US,D,20080422,000000,8.13,8.28,7.56,8.07,55797,0
+UFI.US,D,20080423,000000,7.98,8.25,7.71,8.13,69866,0
+UFI.US,D,20080424,000000,8.13,8.25,7.95,8.25,25224,0
+UFI.US,D,20080425,000000,8.16,8.25,8.07,8.25,35487,0
+UFI.US,D,20080428,000000,7.92,8.67,7.92,8.61,45033,0
+UFI.US,D,20080429,000000,8.49,8.7,8.4,8.43,42348,0
+UFI.US,D,20080430,000000,8.37,8.97,8.37,8.97,57737,0
+UFI.US,D,20080501,000000,8.85,9,8.58,8.7,40284,0
+UFI.US,D,20080502,000000,8.88,9.18,8.73,9,77213,0
+UFI.US,D,20080505,000000,8.85,9,8.7,9,29095,0
+UFI.US,D,20080506,000000,8.85,8.91,7.44,8.91,39547,0
+UFI.US,D,20080507,000000,8.91,8.97,8.43,8.55,32033,0
+UFI.US,D,20080508,000000,8.4,8.58,7.77,8.55,143836,0
+UFI.US,D,20080509,000000,8.67,8.85,8.43,8.61,36456,0
+UFI.US,D,20080512,000000,8.7,8.91,8.55,8.76,42963,0
+UFI.US,D,20080513,000000,8.61,9.06,8.61,9,67496,0
+UFI.US,D,20080514,000000,9,9.09,8.55,8.94,47301,0
+UFI.US,D,20080515,000000,8.88,9.15,8.7,8.97,54449,0
+UFI.US,D,20080516,000000,8.85,9.15,8.82,9,54930,0
+UFI.US,D,20080519,000000,9,9.15,8.94,9,39906,0
+UFI.US,D,20080520,000000,8.85,9,8.79,8.97,36668,0
+UFI.US,D,20080521,000000,8.88,8.97,8.52,8.85,39624,0
+UFI.US,D,20080522,000000,8.79,9.06,8.64,8.85,51775,0
+UFI.US,D,20080523,000000,8.76,8.94,8.67,8.94,22832,0
+UFI.US,D,20080527,000000,8.82,9.12,8.19,8.79,57809,0
+UFI.US,D,20080528,000000,8.73,9,8.7,9,87645,0
+UFI.US,D,20080529,000000,9.03,9.18,8.85,9.09,36330,0
+UFI.US,D,20080530,000000,9,9.15,8.79,8.97,95160,0
+UFI.US,D,20080602,000000,8.91,9,8.64,8.79,18508,0
+UFI.US,D,20080603,000000,8.7,8.97,8.55,8.97,29699,0
+UFI.US,D,20080604,000000,8.97,9.06,8.88,9,29799,0
+UFI.US,D,20080605,000000,9,9.15,8.91,8.94,69048,0
+UFI.US,D,20080606,000000,9,9.15,8.85,8.85,97328,0
+UFI.US,D,20080609,000000,8.85,9.12,8.58,8.58,33275,0
+UFI.US,D,20080610,000000,8.7,8.82,8.52,8.76,19730,0
+UFI.US,D,20080611,000000,8.79,9,8.67,8.85,26153,0
+UFI.US,D,20080612,000000,8.88,8.97,8.73,8.91,55654,0
+UFI.US,D,20080613,000000,8.91,9.06,8.73,8.91,34098,0
+UFI.US,D,20080616,000000,9,9.06,8.91,9.06,45696,0
+UFI.US,D,20080617,000000,9.09,9.09,8.79,8.94,17078,0
+UFI.US,D,20080618,000000,8.85,9,8.67,9,19458,0
+UFI.US,D,20080619,000000,9.03,9.03,8.76,8.91,17333,0
+UFI.US,D,20080620,000000,8.97,8.97,8.46,8.7,30195,0
+UFI.US,D,20080623,000000,8.58,8.61,7.65,7.8,35971,0
+UFI.US,D,20080624,000000,7.95,8.04,7.14,7.56,42041,0
+UFI.US,D,20080625,000000,7.71,8.13,7.5,8.04,77891,0
+UFI.US,D,20080626,000000,8.07,8.1,7.44,7.71,33806,0
+UFI.US,D,20080627,000000,7.53,8.1,7.29,7.59,840654,0
+UFI.US,D,20080630,000000,7.5,7.83,7.38,7.56,60506,0
+UFI.US,D,20080701,000000,7.26,7.62,7.26,7.56,31287,0
+UFI.US,D,20080702,000000,7.5,7.71,7.23,7.26,47630,0
+UFI.US,D,20080703,000000,7.47,7.8,7.26,7.71,28270,0
+UFI.US,D,20080707,000000,7.68,7.8,7.41,7.77,35224,0
+UFI.US,D,20080708,000000,7.89,8.34,7.74,8.31,47510,0
+UFI.US,D,20080709,000000,8.49,8.94,8.19,8.49,61884,0
+UFI.US,D,20080710,000000,8.55,8.73,8.31,8.43,33034,0
+UFI.US,D,20080711,000000,8.34,8.49,8.16,8.43,30407,0
+UFI.US,D,20080714,000000,8.64,8.64,7.14,7.62,85858,0
+UFI.US,D,20080715,000000,7.53,9.15,7.53,8.67,93644,0
+UFI.US,D,20080716,000000,8.76,8.82,8.46,8.67,66957,0
+UFI.US,D,20080717,000000,8.73,8.91,8.52,8.67,57864,0
+UFI.US,D,20080718,000000,8.67,8.79,8.43,8.55,35798,0
+UFI.US,D,20080721,000000,8.67,8.67,8.46,8.52,14460,0
+UFI.US,D,20080722,000000,8.55,8.7,8.4,8.67,95664,0
+UFI.US,D,20080723,000000,8.67,9.12,8.61,8.91,90043,0
+UFI.US,D,20080724,000000,9.06,9.06,8.76,8.76,54611,0
+UFI.US,D,20080725,000000,8.94,8.97,8.64,8.88,92862,0
+UFI.US,D,20080728,000000,8.97,8.97,8.25,8.37,37663,0
+UFI.US,D,20080729,000000,8.43,8.85,7.65,8.61,666738,0
+UFI.US,D,20080730,000000,8.13,9.27,8.13,9.12,169977,0
+UFI.US,D,20080731,000000,9.18,9.75,8.97,9.51,173420,0
+UFI.US,D,20080801,000000,9.42,9.6,9.18,9.57,42984,0
+UFI.US,D,20080804,000000,9.75,10.05,9.6,9.81,90693,0
+UFI.US,D,20080805,000000,9.81,10.62,9.81,10.38,155983,0
+UFI.US,D,20080806,000000,10.38,10.74,8.76,10.11,151162,0
+UFI.US,D,20080807,000000,10.11,10.41,9.75,10.2,177409,0
+UFI.US,D,20080808,000000,10.2,10.47,9.54,9.9,260167,0
+UFI.US,D,20080811,000000,9.72,10.47,9.69,10.44,175301,0
+UFI.US,D,20080812,000000,10.44,10.95,10.23,10.71,166798,0
+UFI.US,D,20080813,000000,10.77,11.34,10.5,11.25,262507,0
+UFI.US,D,20080814,000000,11.25,11.55,10.89,11.55,190154,0
+UFI.US,D,20080815,000000,11.64,11.64,10.8,10.98,115346,0
+UFI.US,D,20080818,000000,11.1,11.55,10.98,11.55,118560,0
+UFI.US,D,20080819,000000,11.55,11.55,10.95,11.46,64195,0
+UFI.US,D,20080820,000000,11.34,11.7,11.28,11.46,106655,0
+UFI.US,D,20080821,000000,11.43,11.43,10.14,11.1,163799,0
+UFI.US,D,20080822,000000,11.19,11.58,11.1,11.58,82929,0
+UFI.US,D,20080825,000000,11.43,11.52,10.92,11.4,96746,0
+UFI.US,D,20080826,000000,11.31,11.7,11.31,11.61,128120,0
+UFI.US,D,20080827,000000,11.52,11.91,11.49,11.64,114498,0
+UFI.US,D,20080828,000000,11.67,12.42,11.55,12.36,281975,0
+UFI.US,D,20080829,000000,12.09,12.3,11.7,11.97,124059,0
+UFI.US,D,20080902,000000,12.12,12.15,11.7,12,175967,0
+UFI.US,D,20080903,000000,12,12.45,11.52,12.39,142652,0
+UFI.US,D,20080904,000000,12.24,12.36,11.82,12.03,115012,0
+UFI.US,D,20080905,000000,11.97,12.6,11.9,12.57,158078,0
+UFI.US,D,20080908,000000,12.72,13.26,12.57,13.2,191801,0
+UFI.US,D,20080909,000000,13.29,14.7,13.29,13.35,337497,0
+UFI.US,D,20080910,000000,13.56,14.07,13.26,13.74,304214,0
+UFI.US,D,20080911,000000,13.74,14.25,13.53,14.07,140240,0
+UFI.US,D,20080912,000000,14.28,14.28,13.44,14.07,112649,0
+UFI.US,D,20080915,000000,14.01,14.07,13.05,13.47,106676,0
+UFI.US,D,20080916,000000,13.05,13.89,12.54,13.83,198926,0
+UFI.US,D,20080917,000000,13.56,14.04,12.99,13.35,156178,0
+UFI.US,D,20080918,000000,13.65,13.89,12.57,13.44,278737,0
+UFI.US,D,20080919,000000,13.23,14.82,13.23,14.82,372892,0
+UFI.US,D,20080922,000000,14.97,14.97,13.8,14.16,151235,0
+UFI.US,D,20080923,000000,14.13,14.7,13.98,14.34,134081,0
+UFI.US,D,20080924,000000,14.58,14.58,14.04,14.07,143236,0
+UFI.US,D,20080925,000000,14.13,14.37,13.83,14.22,111045,0
+UFI.US,D,20080926,000000,13.71,14.4,13.68,14.34,110529,0
+UFI.US,D,20080929,000000,14.22,14.85,14.04,14.13,355892,0
+UFI.US,D,20080930,000000,14.37,14.67,13.89,14.52,213149,0
+UFI.US,D,20081001,000000,14.67,15.3,14.28,15.06,270402,0
+UFI.US,D,20081002,000000,15,15.12,14.46,14.58,236240,0
+UFI.US,D,20081003,000000,14.73,14.73,13.77,13.95,205163,0
+UFI.US,D,20081006,000000,13.74,13.86,12.27,13.77,173919,0
+UFI.US,D,20081007,000000,13.8,13.8,13.05,13.11,175520,0
+UFI.US,D,20081008,000000,12.81,13.02,11.49,12.33,155127,0
+UFI.US,D,20081009,000000,12.15,12.57,11.04,11.46,142684,0
+UFI.US,D,20081010,000000,11.16,12.69,10.11,12.69,186591,0
+UFI.US,D,20081013,000000,12.75,14.19,12.3,14.19,204332,0
+UFI.US,D,20081014,000000,14.79,15,13.86,14.73,229686,0
+UFI.US,D,20081015,000000,14.52,14.55,13.11,13.2,267037,0
+UFI.US,D,20081016,000000,13.2,16.11,12.9,15.42,225780,0
+UFI.US,D,20081017,000000,15.15,15.15,14.16,14.49,268118,0
+UFI.US,D,20081020,000000,14.49,16.29,14.28,16.17,192399,0
+UFI.US,D,20081021,000000,16.05,16.14,14.85,15.33,348251,0
+UFI.US,D,20081022,000000,15,15.6,14.34,15.03,224496,0
+UFI.US,D,20081023,000000,15.12,15.36,14.25,15.06,172057,0
+UFI.US,D,20081024,000000,13.56,15.36,13.53,14.82,168434,0
+UFI.US,D,20081027,000000,14.73,15.04,14.25,14.64,98808,0
+UFI.US,D,20081028,000000,14.82,15,14.31,14.31,235244,0
+UFI.US,D,20081029,000000,14.13,14.85,14.04,14.49,207746,0
+UFI.US,D,20081030,000000,14.73,14.82,13.23,13.65,220194,0
+UFI.US,D,20081031,000000,13.5,14.4,13.17,14.4,227095,0
+UFI.US,D,20081103,000000,14.34,15.03,14.07,14.55,168245,0
+UFI.US,D,20081104,000000,14.43,14.79,14.22,14.34,181183,0
+UFI.US,D,20081105,000000,14.22,14.52,13.83,14.04,121766,0
+UFI.US,D,20081106,000000,14.01,14.13,13.38,13.8,102302,0
+UFI.US,D,20081107,000000,13.89,14.07,13.2,13.71,163860,0
+UFI.US,D,20081110,000000,13.62,13.92,12.96,13.44,104537,0
+UFI.US,D,20081111,000000,13.35,13.92,12.99,12.99,72287,0
+UFI.US,D,20081112,000000,12.93,13.53,12.75,12.84,113929,0
+UFI.US,D,20081113,000000,12.87,13.44,12.6,13.44,141600,0
+UFI.US,D,20081114,000000,13.2,13.38,12.54,12.54,120155,0
+UFI.US,D,20081117,000000,12.3,12.9,12.06,12.27,115646,0
+UFI.US,D,20081118,000000,12.27,12.45,11.61,12.06,109526,0
+UFI.US,D,20081119,000000,12.03,12.15,11.46,11.49,128813,0
+UFI.US,D,20081120,000000,11.49,11.7,10.92,11.01,143594,0
+UFI.US,D,20081121,000000,11.25,11.4,10.44,11.1,201133,0
+UFI.US,D,20081124,000000,11.16,12.21,10.77,12,233645,0
+UFI.US,D,20081125,000000,12.03,12.15,11.37,12.12,322865,0
+UFI.US,D,20081126,000000,12.21,13.8,12.09,13.65,130243,0
+UFI.US,D,20081128,000000,13.44,14.1,13.44,13.95,38717,0
+UFI.US,D,20081201,000000,13.65,13.65,11.97,12.66,176477,0
+UFI.US,D,20081202,000000,12.81,13.35,12.27,13.35,142888,0
+UFI.US,D,20081203,000000,12.57,13.92,11.88,13.71,186171,0
+UFI.US,D,20081204,000000,13.53,14.31,13.47,13.89,93704,0
+UFI.US,D,20081205,000000,13.68,14.4,12.81,14.4,162819,0
+UFI.US,D,20081208,000000,14.55,14.55,13.8,14.1,269332,0
+UFI.US,D,20081209,000000,13.92,14.07,12.54,12.87,108393,0
+UFI.US,D,20081210,000000,12.96,13.08,12.03,12.18,96544,0
+UFI.US,D,20081211,000000,12.06,12.24,10.8,11.25,117924,0
+UFI.US,D,20081212,000000,11.28,12.3,10.92,12.3,46720,0
+UFI.US,D,20081215,000000,12.51,12.51,11.46,12.09,62275,0
+UFI.US,D,20081216,000000,12.21,12.93,11.88,12.3,96966,0
+UFI.US,D,20081217,000000,12.15,12.6,11.94,12.24,86523,0
+UFI.US,D,20081218,000000,12.66,12.81,11.58,11.85,96288,0
+UFI.US,D,20081219,000000,10.5,11.25,7.83,8.28,573511,0
+UFI.US,D,20081222,000000,8.4,8.4,7.29,7.56,143533,0
+UFI.US,D,20081223,000000,7.59,7.65,6.06,7.08,439057,0
+UFI.US,D,20081224,000000,7.23,8.04,7.08,7.77,66773,0
+UFI.US,D,20081226,000000,7.77,7.91,7.47,7.71,69771,0
+UFI.US,D,20081229,000000,7.77,7.8,7.38,7.68,109521,0
+UFI.US,D,20081230,000000,7.8,7.95,7.61,7.92,167552,0
+UFI.US,D,20081231,000000,7.95,8.73,7.8,8.46,166030,0
+UFI.US,D,20090102,000000,8.64,9,8.49,8.73,169300,0
+UFI.US,D,20090105,000000,8.79,8.85,8.36,8.64,101469,0
+UFI.US,D,20090106,000000,8.73,8.97,8.46,8.55,123972,0
+UFI.US,D,20090107,000000,8.4,8.4,7.86,8.04,82733,0
+UFI.US,D,20090108,000000,8.04,8.1,7.74,7.92,36217,0
+UFI.US,D,20090109,000000,7.95,8.1,7.35,7.41,115678,0
+UFI.US,D,20090112,000000,7.41,7.59,7.02,7.02,65999,0
+UFI.US,D,20090113,000000,7.02,7.38,6.93,7.35,83598,0
+UFI.US,D,20090114,000000,7.26,7.26,6.27,6.9,894947,0
+UFI.US,D,20090115,000000,6.87,7.17,6.51,6.99,96112,0
+UFI.US,D,20090116,000000,6.99,7.32,6.45,6.66,92718,0
+UFI.US,D,20090120,000000,6.51,6.6,5.88,6.12,112461,0
+UFI.US,D,20090121,000000,6.18,6.27,5.94,6.12,61548,0
+UFI.US,D,20090122,000000,6,6.12,5.55,5.76,92616,0
+UFI.US,D,20090123,000000,5.58,5.71,5.1,5.1,69904,0
+UFI.US,D,20090126,000000,5.1,5.28,4.98,5.07,95454,0
+UFI.US,D,20090127,000000,5.1,5.61,5.07,5.34,92158,0
+UFI.US,D,20090128,000000,5.4,5.82,5.37,5.73,58358,0
+UFI.US,D,20090129,000000,5.58,5.73,5.46,5.49,88869,0
+UFI.US,D,20090130,000000,5.49,5.76,5.25,5.52,319493,0
+UFI.US,D,20090202,000000,5.49,5.67,5.28,5.55,73983,0
+UFI.US,D,20090203,000000,5.58,5.58,5.07,5.16,81862,0
+UFI.US,D,20090204,000000,5.34,5.34,4.83,4.92,153228,0
+UFI.US,D,20090205,000000,4.92,4.92,4.2,4.47,110014,0
+UFI.US,D,20090206,000000,4.26,4.26,3.78,4.23,98423,0
+UFI.US,D,20090209,000000,4.2,4.2,3.75,3.9,142595,0
+UFI.US,D,20090210,000000,3.78,4.02,3.24,3.27,113074,0
+UFI.US,D,20090211,000000,3.3,3.54,3.09,3.12,70423,0
+UFI.US,D,20090212,000000,3,3.3,2.91,3.27,175138,0
+UFI.US,D,20090213,000000,3.3,3.75,3.15,3.39,861237,0
+UFI.US,D,20090217,000000,3.39,3.54,3.15,3.15,78054,0
+UFI.US,D,20090218,000000,3.18,3.39,3.15,3.15,83820,0
+UFI.US,D,20090219,000000,3.15,3.27,2.91,2.94,55925,0
+UFI.US,D,20090220,000000,2.91,2.97,2.73,2.79,70657,0
+UFI.US,D,20090223,000000,2.94,2.94,2.52,2.55,100700,0
+UFI.US,D,20090224,000000,2.55,2.61,2.4,2.46,124176,0
+UFI.US,D,20090225,000000,2.46,2.46,2.1,2.1,83277,0
+UFI.US,D,20090226,000000,2.1,2.1,1.95,1.95,658423,0
+UFI.US,D,20090227,000000,1.95,2.25,1.32,1.65,225644,0
+UFI.US,D,20090302,000000,1.65,1.8,1.32,1.53,278901,0
+UFI.US,D,20090303,000000,1.59,1.77,1.41,1.41,221085,0
+UFI.US,D,20090304,000000,1.41,1.65,1.41,1.62,154387,0
+UFI.US,D,20090305,000000,1.56,1.62,1.47,1.47,309743,0
+UFI.US,D,20090306,000000,1.47,1.83,1.47,1.83,184656,0
+UFI.US,D,20090309,000000,1.86,1.86,1.77,1.77,137968,0
+UFI.US,D,20090310,000000,2,2.13,1.77,1.83,163379,0
+UFI.US,D,20090311,000000,2.07,2.07,1.77,1.8,81073,0
+UFI.US,D,20090312,000000,1.8,2.04,1.8,2.04,136898,0
+UFI.US,D,20090313,000000,2.07,2.19,1.83,1.83,90124,0
+UFI.US,D,20090316,000000,1.83,2.04,1.77,1.8,93315,0
+UFI.US,D,20090317,000000,1.77,1.92,1.77,1.86,101388,0
+UFI.US,D,20090318,000000,1.89,2.04,1.8,2.04,74210,0
+UFI.US,D,20090319,000000,2.04,2.13,1.8,1.92,76709,0
+UFI.US,D,20090320,000000,1.95,1.95,1.77,1.89,186284,0
+UFI.US,D,20090323,000000,1.95,2.22,1.8,2.01,90447,0
+UFI.US,D,20090324,000000,1.98,2.07,1.83,1.83,51069,0
+UFI.US,D,20090325,000000,1.86,1.95,1.77,1.86,67912,0
+UFI.US,D,20090326,000000,1.95,2.01,1.8,2.01,63401,0
+UFI.US,D,20090327,000000,1.95,1.95,1.83,1.86,40014,0
+UFI.US,D,20090330,000000,1.76,1.86,1.76,1.77,44590,0
+UFI.US,D,20090331,000000,2.19,3.54,1.65,1.92,210404,0
+UFI.US,D,20090401,000000,2.16,2.16,1.8,2.01,73728,0
+UFI.US,D,20090402,000000,2.02,2.79,1.95,2.67,211022,0
+UFI.US,D,20090403,000000,2.64,2.64,2.16,2.55,95023,0
+UFI.US,D,20090406,000000,2.55,2.55,2.34,2.34,35246,0
+UFI.US,D,20090407,000000,2.34,2.37,2.16,2.16,44571,0
+UFI.US,D,20090408,000000,2.19,2.7,2.16,2.52,120701,0
+UFI.US,D,20090409,000000,2.52,2.73,2.46,2.64,55994,0
+UFI.US,D,20090413,000000,2.73,2.97,2.64,2.94,122910,0
+UFI.US,D,20090414,000000,2.94,2.97,2.61,2.67,121549,0
+UFI.US,D,20090415,000000,2.64,2.7,2.55,2.7,118316,0
+UFI.US,D,20090416,000000,2.7,3,2.7,2.97,156953,0
+UFI.US,D,20090417,000000,2.85,2.97,2.85,2.97,77302,0
+UFI.US,D,20090420,000000,2.94,2.97,2.73,2.85,68831,0
+UFI.US,D,20090421,000000,2.67,2.97,2.67,2.97,56795,0
+UFI.US,D,20090422,000000,2.91,2.97,2.82,2.91,29304,0
+UFI.US,D,20090423,000000,2.76,2.97,2.76,2.88,24001,0
+UFI.US,D,20090424,000000,2.88,3.51,2.79,3.39,97257,0
+UFI.US,D,20090427,000000,3.3,3.33,2.94,3.06,109239,0
+UFI.US,D,20090428,000000,3,3.15,2.94,3,42044,0
+UFI.US,D,20090429,000000,3.03,3.45,2.97,3.45,98923,0
+UFI.US,D,20090430,000000,3.3,3.33,2.7,2.7,123600,0
+UFI.US,D,20090501,000000,3.3,3.6,2.91,3.18,107135,0
+UFI.US,D,20090504,000000,3.24,3.69,3.24,3.6,82835,0
+UFI.US,D,20090505,000000,3.63,3.87,3.6,3.84,121507,0
+UFI.US,D,20090506,000000,4.32,5.49,4.02,4.71,254716,0
+UFI.US,D,20090507,000000,4.77,5.22,4.5,5.1,209270,0
+UFI.US,D,20090508,000000,5.1,5.37,4.8,5.13,117794,0
+UFI.US,D,20090511,000000,5.37,5.37,4.83,5.01,72085,0
+UFI.US,D,20090512,000000,5.01,5.13,4.8,4.86,53416,0
+UFI.US,D,20090513,000000,4.83,4.86,4.02,4.32,130087,0
+UFI.US,D,20090514,000000,4.23,4.47,4.11,4.26,51919,0
+UFI.US,D,20090515,000000,4.29,4.74,4.2,4.68,88588,0
+UFI.US,D,20090518,000000,4.83,4.98,4.56,4.65,67143,0
+UFI.US,D,20090519,000000,4.53,4.92,4.35,4.83,75440,0
+UFI.US,D,20090520,000000,4.89,5.22,4.41,4.56,144553,0
+UFI.US,D,20090521,000000,4.53,4.53,4.32,4.41,55410,0
+UFI.US,D,20090522,000000,4.41,4.77,4.35,4.56,59271,0
+UFI.US,D,20090526,000000,4.53,4.77,4.38,4.71,67972,0
+UFI.US,D,20090527,000000,4.74,4.8,4.47,4.47,60764,0
+UFI.US,D,20090528,000000,4.53,4.77,3.87,4.08,128656,0
+UFI.US,D,20090529,000000,4.08,4.65,3.81,4.65,129138,0
+UFI.US,D,20090601,000000,4.32,4.86,4.29,4.86,95224,0
+UFI.US,D,20090602,000000,4.86,4.89,4.56,4.74,114783,0
+UFI.US,D,20090603,000000,4.71,4.8,4.62,4.74,31811,0
+UFI.US,D,20090604,000000,4.89,4.95,4.77,4.92,37784,0
+UFI.US,D,20090605,000000,4.95,4.95,4.65,4.8,33721,0
+UFI.US,D,20090608,000000,4.86,4.86,4.59,4.59,43550,0
+UFI.US,D,20090609,000000,4.59,4.68,4.26,4.29,48262,0
+UFI.US,D,20090610,000000,4.35,4.38,4.14,4.2,37135,0
+UFI.US,D,20090611,000000,4.32,4.35,4.2,4.23,53032,0
+UFI.US,D,20090612,000000,4.2,4.35,3.96,4.14,27265,0
+UFI.US,D,20090615,000000,3.99,4.11,3.93,3.99,33395,0
+UFI.US,D,20090616,000000,3.9,3.96,3.75,3.75,34329,0
+UFI.US,D,20090617,000000,3.84,3.84,3.3,3.54,97723,0
+UFI.US,D,20090618,000000,3.51,3.51,3.03,3.21,153508,0
+UFI.US,D,20090619,000000,3.27,3.33,3.18,3.27,110352,0
+UFI.US,D,20090622,000000,3.09,3.27,3.09,3.15,69748,0
+UFI.US,D,20090623,000000,3.15,3.3,3,3.27,43034,0
+UFI.US,D,20090624,000000,3.27,3.87,3.06,3.75,70296,0
+UFI.US,D,20090625,000000,3.75,4.35,3.75,4.23,134446,0
+UFI.US,D,20090626,000000,4.38,4.38,3.9,4.23,122873,0
+UFI.US,D,20090629,000000,4.2,4.26,4.11,4.26,95593,0
+UFI.US,D,20090630,000000,4.2,4.35,4.2,4.26,56586,0
+UFI.US,D,20090701,000000,4.32,4.65,4.26,4.44,73184,0
+UFI.US,D,20090702,000000,4.35,4.41,3.66,3.66,56799,0
+UFI.US,D,20090706,000000,3.96,4.32,3.84,4.08,69560,0
+UFI.US,D,20090707,000000,4.11,4.2,3.93,4.05,43882,0
+UFI.US,D,20090708,000000,4.05,4.14,3.81,3.96,45194,0
+UFI.US,D,20090709,000000,4.05,4.14,3.81,3.84,36885,0
+UFI.US,D,20090710,000000,3.81,4.17,3.78,4.08,39992,0
+UFI.US,D,20090713,000000,4.08,4.56,3.84,4.56,82606,0
+UFI.US,D,20090714,000000,4.53,4.68,4.2,4.62,50277,0
+UFI.US,D,20090715,000000,4.56,4.8,4.5,4.77,57568,0
+UFI.US,D,20090716,000000,4.74,5.25,4.65,5.25,56077,0
+UFI.US,D,20090717,000000,5.19,5.19,4.95,5.13,40997,0
+UFI.US,D,20090720,000000,5.13,5.67,5.1,5.67,68888,0
+UFI.US,D,20090721,000000,5.67,5.7,5.37,5.55,53103,0
+UFI.US,D,20090722,000000,5.67,6.36,5.43,5.94,130289,0
+UFI.US,D,20090723,000000,5.82,5.88,5.34,5.79,132732,0
+UFI.US,D,20090724,000000,5.55,5.85,5.55,5.85,44672,0
+UFI.US,D,20090727,000000,5.79,5.88,5.31,5.37,54320,0
+UFI.US,D,20090728,000000,5.46,5.97,5.46,5.97,38606,0
+UFI.US,D,20090729,000000,5.97,6.33,5.64,6.18,81189,0
+UFI.US,D,20090730,000000,6.27,6.54,5.61,6.33,152444,0
+UFI.US,D,20090731,000000,6.33,6.45,6.09,6.3,79595,0
+UFI.US,D,20090803,000000,6.45,6.57,5.82,6.3,97609,0
+UFI.US,D,20090804,000000,6.3,6.3,5.85,6.15,35792,0
+UFI.US,D,20090805,000000,6.15,6.3,5.97,5.97,89119,0
+UFI.US,D,20090806,000000,5.85,6.21,5.64,5.88,42178,0
+UFI.US,D,20090807,000000,6.03,6.45,5.91,6.24,38174,0
+UFI.US,D,20090810,000000,6.21,6.42,6.12,6.36,34072,0
+UFI.US,D,20090811,000000,6.36,6.42,5.97,6.15,33542,0
+UFI.US,D,20090812,000000,6.24,6.51,6.18,6.42,62090,0
+UFI.US,D,20090813,000000,6.45,6.51,6.27,6.36,37179,0
+UFI.US,D,20090814,000000,6.36,6.36,6.09,6.12,116191,0
+UFI.US,D,20090817,000000,6,6.03,5.64,5.7,73598,0
+UFI.US,D,20090818,000000,5.73,6,5.7,5.79,38444,0
+UFI.US,D,20090819,000000,5.73,5.82,5.61,5.82,40619,0
+UFI.US,D,20090820,000000,5.82,6.09,5.7,6.09,48158,0
+UFI.US,D,20090821,000000,6.33,6.84,6.12,6.72,91593,0
+UFI.US,D,20090824,000000,6.75,6.9,6.06,6.66,40764,0
+UFI.US,D,20090825,000000,6.69,6.84,6.3,6.66,48510,0
+UFI.US,D,20090826,000000,6.66,6.96,6.51,6.84,31307,0
+UFI.US,D,20090827,000000,6.84,7.05,6.51,6.9,63929,0
+UFI.US,D,20090828,000000,6.99,6.99,6.57,6.66,44883,0
+UFI.US,D,20090831,000000,6.6,6.93,6.33,6.93,64445,0
+UFI.US,D,20090901,000000,6.93,6.99,6.45,6.45,58772,0
+UFI.US,D,20090902,000000,6.45,6.93,6.36,6.69,173673,0
+UFI.US,D,20090903,000000,6.72,7.17,6.57,7.08,68158,0
+UFI.US,D,20090904,000000,7.2,8.04,7.11,7.68,167602,0
+UFI.US,D,20090908,000000,7.65,8.04,7.65,7.74,115091,0
+UFI.US,D,20090909,000000,7.77,8.22,7.65,7.89,129145,0
+UFI.US,D,20090910,000000,7.95,8.64,7.8,8.55,123895,0
+UFI.US,D,20090911,000000,8.49,8.79,8.31,8.67,83163,0
+UFI.US,D,20090914,000000,8.64,8.76,8.37,8.67,58069,0
+UFI.US,D,20090915,000000,8.55,8.79,8.25,8.58,64895,0
+UFI.US,D,20090916,000000,8.61,8.97,8.43,8.88,86596,0
+UFI.US,D,20090917,000000,8.73,9.3,8.73,9.18,81274,0
+UFI.US,D,20090918,000000,10.02,11.07,9.66,10.8,356382,0
+UFI.US,D,20090921,000000,10.77,10.92,10.02,10.47,144425,0
+UFI.US,D,20090922,000000,10.53,10.65,10.17,10.65,92549,0
+UFI.US,D,20090923,000000,10.5,10.77,10.41,10.5,45718,0
+UFI.US,D,20090924,000000,10.5,10.5,9.06,9.69,200239,0
+UFI.US,D,20090925,000000,9.6,9.63,9.24,9.36,76480,0
+UFI.US,D,20090928,000000,9.45,9.69,9.42,9.6,39723,0
+UFI.US,D,20090929,000000,9.63,10.29,9.6,9.96,72393,0
+UFI.US,D,20090930,000000,9.93,10.05,9.36,9.6,62271,0
+UFI.US,D,20091001,000000,9.57,9.57,9,9,63411,0
+UFI.US,D,20091002,000000,8.94,9.15,8.85,9.03,87375,0
+UFI.US,D,20091005,000000,9.18,9.63,9.18,9.54,48198,0
+UFI.US,D,20091006,000000,9.81,9.9,9.51,9.63,45726,0
+UFI.US,D,20091007,000000,9.6,9.9,9.45,9.48,31559,0
+UFI.US,D,20091008,000000,9.45,9.66,9.12,9.33,151890,0
+UFI.US,D,20091009,000000,9.12,9.87,9.09,9.72,104286,0
+UFI.US,D,20091012,000000,9.69,9.9,9.45,9.63,42786,0
+UFI.US,D,20091013,000000,9.57,9.75,9.51,9.63,19431,0
+UFI.US,D,20091014,000000,9.75,10.05,9.51,10.05,50051,0
+UFI.US,D,20091015,000000,9.93,10.05,9.54,9.75,54409,0
+UFI.US,D,20091016,000000,9.66,9.87,9.3,9.39,56449,0
+UFI.US,D,20091019,000000,9.39,9.75,9.15,9.51,43195,0
+UFI.US,D,20091020,000000,9.51,9.51,9,9.03,66796,0
+UFI.US,D,20091021,000000,9.03,9.84,9.03,9.15,92969,0
+UFI.US,D,20091022,000000,9.18,9.78,9.18,9.72,63189,0
+UFI.US,D,20091023,000000,9.72,9.78,9.15,9.27,48414,0
+UFI.US,D,20091026,000000,9.3,9.57,8.88,9.15,84259,0
+UFI.US,D,20091027,000000,9.03,9.21,8.85,8.91,78323,0
+UFI.US,D,20091028,000000,8.85,9.15,8.31,8.43,126010,0
+UFI.US,D,20091029,000000,9.15,9.6,8.76,9,91728,0
+UFI.US,D,20091030,000000,8.97,8.97,8.16,8.34,79598,0
+UFI.US,D,20091102,000000,8.43,8.71,8.1,8.43,73897,0
+UFI.US,D,20091103,000000,8.34,9.03,8.25,8.79,36547,0
+UFI.US,D,20091104,000000,8.88,9.42,8.52,8.85,55318,0
+UFI.US,D,20091105,000000,8.97,9.66,8.91,9.66,41344,0
+UFI.US,D,20091106,000000,9.48,9.9,9.42,9.6,31310,0
+UFI.US,D,20091109,000000,9.69,10.2,9.57,9.96,78466,0
+UFI.US,D,20091110,000000,9.93,9.96,9.45,9.54,35284,0
+UFI.US,D,20091111,000000,9.84,9.84,9,9.09,37890,0
+UFI.US,D,20091112,000000,9.03,9.49,8.4,8.49,45999,0
+UFI.US,D,20091113,000000,8.58,9.12,8.58,8.97,28989,0
+UFI.US,D,20091116,000000,9,9.6,8.97,9.3,52956,0
+UFI.US,D,20091117,000000,9.21,9.27,9.03,9.18,33814,0
+UFI.US,D,20091118,000000,9.15,9.39,8.91,8.94,29794,0
+UFI.US,D,20091119,000000,8.73,8.88,8.43,8.52,41010,0
+UFI.US,D,20091120,000000,8.46,8.73,8.46,8.55,30878,0
+UFI.US,D,20091123,000000,8.73,8.94,8.46,8.73,27432,0
+UFI.US,D,20091124,000000,8.76,8.79,8.4,8.79,18389,0
+UFI.US,D,20091125,000000,8.91,9.03,8.49,8.97,75906,0
+UFI.US,D,20091127,000000,8.88,9.3,8.37,9.03,74805,0
+UFI.US,D,20091130,000000,9.18,9.18,8.55,9.15,97073,0
+UFI.US,D,20091201,000000,9.27,9.75,8.94,9.63,106797,0
+UFI.US,D,20091202,000000,9.87,10.17,9.57,9.6,93409,0
+UFI.US,D,20091203,000000,9.66,9.66,9,9,43787,0
+UFI.US,D,20091204,000000,9.27,9.87,9.03,9.84,67338,0
+UFI.US,D,20091207,000000,9.84,10.32,9.75,10.14,41856,0
+UFI.US,D,20091208,000000,10.02,10.23,9.75,10.11,28961,0
+UFI.US,D,20091209,000000,10.08,10.47,9.93,10.35,29963,0
+UFI.US,D,20091210,000000,10.41,10.62,10.35,10.56,40223,0
+UFI.US,D,20091211,000000,10.68,10.68,10.38,10.5,22198,0
+UFI.US,D,20091214,000000,10.53,10.95,10.5,10.77,42835,0
+UFI.US,D,20091215,000000,10.74,11.19,10.47,10.47,57400,0
+UFI.US,D,20091216,000000,10.62,11.16,10.41,10.71,48515,0
+UFI.US,D,20091217,000000,10.59,10.68,10.48,10.5,38350,0
+UFI.US,D,20091218,000000,10.62,10.89,10.44,10.89,161170,0
+UFI.US,D,20091221,000000,10.89,11.19,10.86,11.13,54736,0
+UFI.US,D,20091222,000000,11.13,11.34,10.98,11.1,32232,0
+UFI.US,D,20091223,000000,11.25,11.25,11.1,11.16,25906,0
+UFI.US,D,20091224,000000,11.25,11.25,11.07,11.25,16712,0
+UFI.US,D,20091228,000000,11.19,11.73,11.1,11.67,68575,0
+UFI.US,D,20091229,000000,11.82,12.3,11.58,12.15,102819,0
+UFI.US,D,20091230,000000,11.97,12.12,11.41,12,49074,0
+UFI.US,D,20091231,000000,11.97,11.97,11.64,11.64,21774,0
+UFI.US,D,20100104,000000,11.91,11.91,11.52,11.67,34377,0
+UFI.US,D,20100105,000000,11.67,11.76,11.49,11.67,62941,0
+UFI.US,D,20100106,000000,11.55,12,11.55,11.61,99073,0
+UFI.US,D,20100107,000000,11.64,12,11.46,11.73,54205,0
+UFI.US,D,20100108,000000,11.64,11.7,11.52,11.7,24986,0
+UFI.US,D,20100111,000000,11.82,11.82,11.52,11.67,21820,0
+UFI.US,D,20100112,000000,11.49,11.58,11.46,11.55,33071,0
+UFI.US,D,20100113,000000,11.64,11.67,11.37,11.61,17825,0
+UFI.US,D,20100114,000000,11.67,11.73,11.58,11.64,9731,0
+UFI.US,D,20100115,000000,11.7,11.7,11.19,11.49,65184,0
+UFI.US,D,20100119,000000,11.55,11.88,11.13,11.85,52254,0
+UFI.US,D,20100120,000000,11.67,11.73,10.95,11.13,62097,0
+UFI.US,D,20100121,000000,11.13,11.13,10.2,10.29,65525,0
+UFI.US,D,20100122,000000,10.47,10.89,9.78,9.87,47526,0
+UFI.US,D,20100125,000000,9.99,10.59,9.96,10.5,29401,0
+UFI.US,D,20100126,000000,10.5,10.62,10.35,10.35,22061,0
+UFI.US,D,20100127,000000,10.23,10.5,10.11,10.38,34526,0
+UFI.US,D,20100128,000000,10.5,10.56,9.9,9.9,33156,0
+UFI.US,D,20100129,000000,10.05,10.29,10.02,10.02,31980,0
+UFI.US,D,20100201,000000,10.08,10.56,10.05,10.35,27957,0
+UFI.US,D,20100202,000000,10.41,10.41,10.2,10.29,32428,0
+UFI.US,D,20100203,000000,10.2,10.65,10.08,10.47,38296,0
+UFI.US,D,20100204,000000,10.47,10.5,10.05,10.05,59275,0
+UFI.US,D,20100205,000000,10.5,10.5,10.05,10.17,35582,0
+UFI.US,D,20100208,000000,10.2,10.44,10.05,10.05,27860,0
+UFI.US,D,20100209,000000,10.17,10.38,10.11,10.23,27599,0
+UFI.US,D,20100210,000000,10.2,10.29,9.75,9.87,53022,0
+UFI.US,D,20100211,000000,9.78,10.08,9.63,10.08,21062,0
+UFI.US,D,20100212,000000,9.96,10.2,9.93,10.14,15313,0
+UFI.US,D,20100216,000000,10.32,11.28,10.2,11.22,58532,0
+UFI.US,D,20100217,000000,11.46,11.67,11.22,11.4,68804,0
+UFI.US,D,20100218,000000,11.43,11.67,11.16,11.58,56211,0
+UFI.US,D,20100219,000000,11.55,11.73,11.43,11.52,55081,0
+UFI.US,D,20100222,000000,11.61,11.67,11.34,11.46,54443,0
+UFI.US,D,20100223,000000,11.46,11.49,10.86,11.04,24873,0
+UFI.US,D,20100224,000000,11.07,11.4,11.07,11.37,20330,0
+UFI.US,D,20100225,000000,11.13,11.4,11.1,11.37,19061,0
+UFI.US,D,20100226,000000,11.4,11.4,11.25,11.31,29546,0
+UFI.US,D,20100301,000000,11.43,11.52,11.31,11.52,34404,0
+UFI.US,D,20100302,000000,11.52,11.64,11.4,11.55,31113,0
+UFI.US,D,20100303,000000,11.61,11.82,11.52,11.79,27313,0
+UFI.US,D,20100304,000000,11.79,11.85,11.67,11.82,28997,0
+UFI.US,D,20100305,000000,11.85,11.85,11.7,11.73,43803,0
+UFI.US,D,20100308,000000,11.7,11.73,11.52,11.58,35943,0
+UFI.US,D,20100309,000000,11.55,11.85,11.52,11.64,37801,0
+UFI.US,D,20100310,000000,11.61,11.85,11.61,11.61,20670,0
+UFI.US,D,20100311,000000,11.52,11.61,11.31,11.58,31285,0
+UFI.US,D,20100312,000000,11.67,11.67,11.37,11.4,13402,0
+UFI.US,D,20100315,000000,11.4,11.58,11.1,11.16,28567,0
+UFI.US,D,20100316,000000,11.07,11.28,10.89,10.95,27165,0
+UFI.US,D,20100317,000000,10.95,11.16,10.74,11.1,28704,0
+UFI.US,D,20100318,000000,11.04,11.34,10.89,11.13,19933,0
+UFI.US,D,20100319,000000,11.22,11.22,9.69,9.72,248359,0
+UFI.US,D,20100322,000000,9.72,10.83,9.48,10.74,60275,0
+UFI.US,D,20100323,000000,10.77,10.86,10.44,10.8,41038,0
+UFI.US,D,20100324,000000,10.71,10.8,10.5,10.65,61936,0
+UFI.US,D,20100325,000000,10.74,11.07,10.74,10.8,31567,0
+UFI.US,D,20100326,000000,10.8,10.8,10.47,10.65,20500,0
+UFI.US,D,20100329,000000,10.71,10.74,10.38,10.56,25485,0
+UFI.US,D,20100330,000000,10.56,10.95,10.56,10.83,39405,0
+UFI.US,D,20100331,000000,10.77,10.92,10.62,10.92,56081,0
+UFI.US,D,20100401,000000,10.95,11.1,10.68,10.83,35034,0
+UFI.US,D,20100405,000000,10.83,11.16,10.8,11.13,41307,0
+UFI.US,D,20100406,000000,11.13,11.4,11.01,11.4,26316,0
+UFI.US,D,20100407,000000,11.31,11.55,11.16,11.46,37565,0
+UFI.US,D,20100408,000000,11.43,11.7,11.28,11.61,25259,0
+UFI.US,D,20100409,000000,11.61,11.7,11.41,11.61,41411,0
+UFI.US,D,20100412,000000,11.61,11.64,11.32,11.61,24909,0
+UFI.US,D,20100413,000000,11.52,11.76,11.52,11.73,32627,0
+UFI.US,D,20100414,000000,11.61,11.97,11.49,11.94,38978,0
+UFI.US,D,20100415,000000,11.94,12.15,11.79,11.94,38456,0
+UFI.US,D,20100416,000000,11.94,11.94,11.64,11.88,41109,0
+UFI.US,D,20100419,000000,11.76,11.88,11.25,11.49,35771,0
+UFI.US,D,20100420,000000,11.61,11.94,11.46,11.94,32030,0
+UFI.US,D,20100421,000000,11.91,11.91,11.64,11.79,43800,0
+UFI.US,D,20100422,000000,11.61,12.15,11.52,12.15,30299,0
+UFI.US,D,20100423,000000,12.18,12.45,11.9,12.36,51252,0
+UFI.US,D,20100426,000000,12.36,13.11,12.36,12.9,67481,0
+UFI.US,D,20100427,000000,12.84,13.1,12.36,12.42,36610,0
+UFI.US,D,20100428,000000,12.57,12.81,12.18,12.48,36289,0
+UFI.US,D,20100429,000000,12.45,12.87,11.91,12.81,53373,0
+UFI.US,D,20100430,000000,12.75,12.84,11.4,11.49,68629,0
+UFI.US,D,20100503,000000,11.64,11.88,11.58,11.82,64155,0
+UFI.US,D,20100504,000000,11.52,11.73,11.1,11.25,44526,0
+UFI.US,D,20100505,000000,11.25,12.15,11.25,11.97,90350,0
+UFI.US,D,20100506,000000,11.88,12.12,10.8,11.43,80860,0
+UFI.US,D,20100507,000000,11.4,11.97,10.8,11.34,72366,0
+UFI.US,D,20100510,000000,11.91,12.27,11.88,12.21,71391,0
+UFI.US,D,20100511,000000,12.03,12.24,11.85,12.09,88671,0
+UFI.US,D,20100512,000000,12.18,12.45,12.03,12.15,100680,0
+UFI.US,D,20100513,000000,12.12,12.51,12,12.48,129047,0
+UFI.US,D,20100514,000000,12.36,12.81,12,12.78,87969,0
+UFI.US,D,20100517,000000,12.69,12.87,12,12.15,66671,0
+UFI.US,D,20100518,000000,12.3,12.75,12.18,12.18,66433,0
+UFI.US,D,20100519,000000,12.15,12.54,11.51,12.36,62520,0
+UFI.US,D,20100520,000000,11.52,11.97,11.04,11.28,93827,0
+UFI.US,D,20100521,000000,10.95,11.82,10.83,11.16,77711,0
+UFI.US,D,20100524,000000,11.19,11.56,10.56,10.62,37538,0
+UFI.US,D,20100525,000000,10.26,10.59,9.9,10.32,46856,0
+UFI.US,D,20100526,000000,10.41,11.16,10.11,11.01,109731,0
+UFI.US,D,20100527,000000,11.43,12.03,11.1,12,36036,0
+UFI.US,D,20100528,000000,12.09,12.09,11.7,11.85,63482,0
+UFI.US,D,20100601,000000,11.7,12.63,11.55,11.61,78716,0
+UFI.US,D,20100602,000000,11.76,12.18,11.49,12.18,38265,0
+UFI.US,D,20100603,000000,12.15,12.75,12.06,12.45,84317,0
+UFI.US,D,20100604,000000,12.15,12.39,11.46,11.46,90220,0
+UFI.US,D,20100607,000000,11.43,11.64,10.71,10.77,67515,0
+UFI.US,D,20100608,000000,10.83,10.89,9.96,10.74,67949,0
+UFI.US,D,20100609,000000,10.89,11.52,10.77,10.98,61800,0
+UFI.US,D,20100610,000000,11.28,11.76,11.04,11.58,49798,0
+UFI.US,D,20100611,000000,11.31,12.36,11.31,12.36,88137,0
+UFI.US,D,20100614,000000,12.63,12.72,11.55,11.64,84190,0
+UFI.US,D,20100615,000000,11.91,12.3,11.76,12.3,69014,0
+UFI.US,D,20100616,000000,12.12,12.21,11.91,12.18,78487,0
+UFI.US,D,20100617,000000,12.24,12.27,11.94,12.21,45253,0
+UFI.US,D,20100618,000000,12.3,12.6,12.18,12.48,154968,0
+UFI.US,D,20100621,000000,12.48,12.75,12.48,12.6,95800,0
+UFI.US,D,20100622,000000,12.63,12.75,12.51,12.6,84934,0
+UFI.US,D,20100623,000000,12.42,12.75,12.24,12.51,80803,0
+UFI.US,D,20100624,000000,12.51,12.51,11.97,12,72232,0
+UFI.US,D,20100625,000000,12.06,13.02,11.61,12.06,404573,0
+UFI.US,D,20100628,000000,12.15,12.24,11.73,11.73,41458,0
+UFI.US,D,20100629,000000,11.46,11.85,11.22,11.46,106483,0
+UFI.US,D,20100630,000000,11.46,11.76,11.31,11.46,69825,0
+UFI.US,D,20100701,000000,11.52,11.55,10.98,11.4,76617,0
+UFI.US,D,20100702,000000,11.55,11.58,11.13,11.25,44078,0
+UFI.US,D,20100706,000000,11.55,11.79,10.95,11.01,84642,0
+UFI.US,D,20100707,000000,11.1,11.76,11.1,11.73,63522,0
+UFI.US,D,20100708,000000,11.91,12.15,11.73,12.15,36221,0
+UFI.US,D,20100709,000000,12.15,12.27,12.03,12.15,29765,0
+UFI.US,D,20100712,000000,12.09,12.15,11.76,11.94,41774,0
+UFI.US,D,20100713,000000,12.15,12.3,11.85,12.21,45110,0
+UFI.US,D,20100714,000000,12.18,12.33,12.06,12.3,25809,0
+UFI.US,D,20100715,000000,12.36,12.36,11.7,12.03,24847,0
+UFI.US,D,20100716,000000,11.85,12,11.04,11.07,48382,0
+UFI.US,D,20100719,000000,11.1,11.37,10.92,11.37,35386,0
+UFI.US,D,20100720,000000,11.19,11.7,10.95,11.64,48249,0
+UFI.US,D,20100721,000000,11.85,12,11.19,11.22,42087,0
+UFI.US,D,20100722,000000,11.46,11.88,11.37,11.85,41281,0
+UFI.US,D,20100723,000000,11.73,12.45,11.67,12.45,42296,0
+UFI.US,D,20100726,000000,12.66,12.66,11.88,12.03,66654,0
+UFI.US,D,20100727,000000,11.94,12.18,11.88,12.12,31105,0
+UFI.US,D,20100728,000000,12.12,12.24,11.98,12.12,34682,0
+UFI.US,D,20100729,000000,12.3,12.45,11.55,11.91,48629,0
+UFI.US,D,20100730,000000,11.85,12,11.61,11.76,35839,0
+UFI.US,D,20100802,000000,11.91,12.33,11.87,11.97,50722,0
+UFI.US,D,20100803,000000,11.85,12,11.73,11.76,26330,0
+UFI.US,D,20100804,000000,11.91,12.09,11.82,12,39088,0
+UFI.US,D,20100805,000000,11.88,12.06,11.82,11.94,59391,0
+UFI.US,D,20100806,000000,11.73,12.15,11.73,12.09,63540,0
+UFI.US,D,20100809,000000,12.18,12.18,11.82,12,35651,0
+UFI.US,D,20100810,000000,11.85,11.91,11.46,11.64,58464,0
+UFI.US,D,20100811,000000,11.28,11.58,10.92,11.25,98850,0
+UFI.US,D,20100812,000000,10.95,11.76,10.95,11.73,62585,0
+UFI.US,D,20100813,000000,11.7,11.88,11.4,11.7,35863,0
+UFI.US,D,20100816,000000,11.55,11.94,11.55,11.82,23125,0
+UFI.US,D,20100817,000000,11.88,12.21,11.88,12.15,50222,0
+UFI.US,D,20100818,000000,12.09,12.54,12.06,12.48,73379,0
+UFI.US,D,20100819,000000,12.36,12.51,12.27,12.36,54511,0
+UFI.US,D,20100820,000000,12.3,12.72,12.24,12.72,91728,0
+UFI.US,D,20100823,000000,4.23,4.39,4.23,4.31,319010,0
+UFI.US,D,20100824,000000,4.23,4.35,4.23,4.3,309384,0
+UFI.US,D,20100825,000000,4.25,4.41,4.2,4.41,173574,0
+UFI.US,D,20100826,000000,4.41,4.6,4.37,4.38,332386,0
+UFI.US,D,20100827,000000,4.45,4.45,4.23,4.29,298302,0
+UFI.US,D,20100830,000000,4.26,4.34,4.1,4.27,185052,0
+UFI.US,D,20100831,000000,4.27,4.4,4.13,4.17,290248,0
+UFI.US,D,20100901,000000,4.26,4.35,4.22,4.34,176938,0
+UFI.US,D,20100902,000000,4.32,4.39,4.29,4.37,147253,0
+UFI.US,D,20100903,000000,4.44,4.46,4.25,4.44,123050,0
+UFI.US,D,20100907,000000,4.4,4.43,4.22,4.27,114913,0
+UFI.US,D,20100908,000000,4.28,4.4,4.28,4.3,60919,0
+UFI.US,D,20100909,000000,4.35,4.37,4.2,4.21,73145,0
+UFI.US,D,20100910,000000,4.22,4.32,4.22,4.25,75789,0
+UFI.US,D,20100913,000000,4.31,4.36,4.26,4.34,131343,0
+UFI.US,D,20100914,000000,4.33,4.39,4.3,4.37,103087,0
+UFI.US,D,20100915,000000,4.35,4.43,4.26,4.4,159495,0
+UFI.US,D,20100916,000000,4.37,4.38,4.32,4.34,55378,0
+UFI.US,D,20100917,000000,4.35,4.39,4.32,4.36,104311,0
+UFI.US,D,20100920,000000,4.37,4.51,4.31,4.5,171538,0
+UFI.US,D,20100921,000000,4.51,4.65,4.41,4.55,213957,0
+UFI.US,D,20100922,000000,4.53,4.53,4.38,4.48,140145,0
+UFI.US,D,20100923,000000,4.42,4.51,4.42,4.47,153995,0
+UFI.US,D,20100924,000000,4.5,4.61,4.5,4.6,129222,0
+UFI.US,D,20100927,000000,4.6,4.65,4.49,4.51,237861,0
+UFI.US,D,20100928,000000,4.52,4.56,4.46,4.54,170733,0
+UFI.US,D,20100929,000000,4.5,4.61,4.49,4.55,127592,0
+UFI.US,D,20100930,000000,4.54,4.56,4.48,4.51,198132,0
+UFI.US,D,20101001,000000,4.51,4.51,4.41,4.48,81906,0
+UFI.US,D,20101004,000000,4.45,4.48,4.34,4.34,768141,0
+UFI.US,D,20101005,000000,4.4,4.4,4.28,4.35,217827,0
+UFI.US,D,20101006,000000,4.36,4.44,4.33,4.35,158685,0
+UFI.US,D,20101007,000000,4.4,4.43,4.22,4.34,137789,0
+UFI.US,D,20101008,000000,4.34,4.4,4.32,4.34,165210,0
+UFI.US,D,20101011,000000,4.44,4.44,4.32,4.34,261225,0
+UFI.US,D,20101012,000000,4.34,4.36,4.25,4.34,106418,0
+UFI.US,D,20101013,000000,4.38,4.47,4.3,4.37,685546,0
+UFI.US,D,20101014,000000,4.38,4.45,4.35,4.39,186220,0
+UFI.US,D,20101015,000000,4.4,4.4,4.25,4.33,117384,0
+UFI.US,D,20101018,000000,4.36,4.65,4.33,4.59,490643,0
+UFI.US,D,20101019,000000,4.58,4.64,4.48,4.6,304873,0
+UFI.US,D,20101020,000000,4.61,4.85,4.61,4.78,2466268,0
+UFI.US,D,20101021,000000,4.74,4.84,4.59,4.7,287307,0
+UFI.US,D,20101022,000000,4.71,4.8,4.6,4.67,161750,0
+UFI.US,D,20101025,000000,4.74,4.74,4.5,4.58,360283,0
+UFI.US,D,20101026,000000,4.57,4.65,4.5,4.61,173778,0
+UFI.US,D,20101027,000000,4.6,4.73,4.52,4.71,432796,0
+UFI.US,D,20101028,000000,4.83,5.22,4.7,4.79,503375,0
+UFI.US,D,20101029,000000,4.76,4.95,4.72,4.73,300884,0
+UFI.US,D,20101101,000000,4.78,4.78,4.57,4.66,244889,0
+UFI.US,D,20101102,000000,4.73,4.78,4.67,4.78,147356,0
+UFI.US,D,20101103,000000,4.77,4.83,4.72,4.79,314128,0
+UFI.US,D,20101104,000000,14.26,15.93,14.26,14.95,295784,0
+UFI.US,D,20101105,000000,14.96,15,14.15,14.28,112641,0
+UFI.US,D,20101108,000000,14.29,15.15,14.25,14.8,295907,0
+UFI.US,D,20101109,000000,14.87,15.17,14.71,14.76,191873,0
+UFI.US,D,20101110,000000,14.77,15.15,14.42,15.15,154477,0
+UFI.US,D,20101111,000000,14.99,15.24,14.88,15.18,89480,0
+UFI.US,D,20101112,000000,14.98,15.13,14.58,14.69,70477,0
+UFI.US,D,20101115,000000,14.82,15.05,14.77,14.99,66165,0
+UFI.US,D,20101116,000000,14.8,14.89,14.32,14.46,96156,0
+UFI.US,D,20101117,000000,14.38,14.44,14,14.29,67604,0
+UFI.US,D,20101118,000000,14.54,15.05,14.49,14.79,52229,0
+UFI.US,D,20101119,000000,14.65,14.95,14.54,14.83,67745,0
+UFI.US,D,20101122,000000,14.78,14.98,14.54,14.84,57088,0
+UFI.US,D,20101123,000000,14.64,14.64,14.03,14.2,152998,0
+UFI.US,D,20101124,000000,14.37,14.87,14.31,14.57,79889,0
+UFI.US,D,20101126,000000,14.41,14.78,14.41,14.51,35263,0
+UFI.US,D,20101129,000000,14.44,14.5,14.18,14.47,46707,0
+UFI.US,D,20101130,000000,14.27,14.4,14.15,14.22,178130,0
+UFI.US,D,20101201,000000,14.4,14.49,14.28,14.32,89450,0
+UFI.US,D,20101202,000000,14.37,14.37,14.1,14.22,78816,0
+UFI.US,D,20101203,000000,14.01,14.44,14.01,14.41,88485,0
+UFI.US,D,20101206,000000,14.32,14.55,14.32,14.5,115393,0
+UFI.US,D,20101207,000000,14.59,14.77,14.57,14.74,131936,0
+UFI.US,D,20101208,000000,14.75,15.28,14.73,15.01,164403,0
+UFI.US,D,20101209,000000,15.12,15.51,14.95,15.5,88462,0
+UFI.US,D,20101210,000000,15.48,15.87,15.13,15.86,224380,0
+UFI.US,D,20101213,000000,15.91,15.99,15.76,15.91,86035,0
+UFI.US,D,20101214,000000,15.94,16.14,15.9,16.1,49900,0
+UFI.US,D,20101215,000000,15.95,16.18,15.83,15.91,108228,0
+UFI.US,D,20101216,000000,15.88,16.1,15.69,16.1,40485,0
+UFI.US,D,20101217,000000,16,16.28,15.82,16.27,70200,0
+UFI.US,D,20101220,000000,16.37,16.58,16.25,16.53,49209,0
+UFI.US,D,20101221,000000,16.64,17.04,16.54,16.74,57843,0
+UFI.US,D,20101222,000000,16.82,16.86,16.66,16.76,61024,0
+UFI.US,D,20101223,000000,16.76,17.21,16.75,16.99,77517,0
+UFI.US,D,20101227,000000,16.98,17.2,16.86,17.09,52785,0
+UFI.US,D,20101228,000000,17.17,17.19,16.74,17,69075,0
+UFI.US,D,20101229,000000,17.04,17.29,16.96,17.02,120116,0
+UFI.US,D,20101230,000000,17.01,17.19,16.94,16.96,52933,0
+UFI.US,D,20101231,000000,17,17.38,16.77,16.93,78211,0
+UFI.US,D,20110103,000000,17.07,17.16,16.88,16.93,81954,0
+UFI.US,D,20110104,000000,16.96,16.96,16.33,16.65,82259,0
+UFI.US,D,20110105,000000,16.57,17,16.53,16.82,48636,0
+UFI.US,D,20110106,000000,16.8,16.94,16.63,16.9,77186,0
+UFI.US,D,20110107,000000,16.91,17.14,16.79,17.12,75792,0
+UFI.US,D,20110110,000000,16.96,17.28,16.88,17.27,45593,0
+UFI.US,D,20110111,000000,17.35,17.57,16.99,17.13,56914,0
+UFI.US,D,20110112,000000,17.32,17.46,16.96,17.14,44930,0
+UFI.US,D,20110113,000000,17.14,17.48,16.9,17.01,55146,0
+UFI.US,D,20110114,000000,17.03,17.11,16.92,17.09,37384,0
+UFI.US,D,20110118,000000,17.01,17.58,16.85,17.25,83717,0
+UFI.US,D,20110119,000000,17.2,17.26,16.52,16.56,76466,0
+UFI.US,D,20110120,000000,16.44,16.7,16.19,16.22,38204,0
+UFI.US,D,20110121,000000,16.4,16.85,16.28,16.79,62688,0
+UFI.US,D,20110124,000000,16.73,16.82,16.18,16.29,68913,0
+UFI.US,D,20110125,000000,16.25,16.86,16.14,16.86,61642,0
+UFI.US,D,20110126,000000,16.87,17.82,16.68,17.34,139360,0
+UFI.US,D,20110127,000000,17.31,17.43,16.73,17.34,59237,0
+UFI.US,D,20110128,000000,17.34,17.45,16.63,16.63,98297,0
+UFI.US,D,20110131,000000,16.74,17.31,16.47,16.63,110908,0
+UFI.US,D,20110201,000000,16.7,17.04,16.65,17.04,93847,0
+UFI.US,D,20110202,000000,16.96,17.34,16.79,17.12,52228,0
+UFI.US,D,20110203,000000,17.24,17.24,16.8,17.08,58338,0
+UFI.US,D,20110204,000000,17.03,17.39,16.87,17.28,54811,0
+UFI.US,D,20110207,000000,17.38,17.97,17.21,17.93,145280,0
+UFI.US,D,20110208,000000,17.9,18.23,17.87,18.2,53592,0
+UFI.US,D,20110209,000000,18.2,19.76,18.12,19.05,195349,0
+UFI.US,D,20110210,000000,18.86,19.55,18.82,19.31,126123,0
+UFI.US,D,20110211,000000,19.24,19.56,18.99,19.55,37392,0
+UFI.US,D,20110214,000000,19.5,19.63,19.01,19.22,45726,0
+UFI.US,D,20110215,000000,19.22,19.26,19.06,19.19,61413,0
+UFI.US,D,20110216,000000,19.2,19.38,19.2,19.32,55104,0
+UFI.US,D,20110218,000000,19.63,19.72,18.89,18.95,80964,0
+UFI.US,D,20110222,000000,18.81,18.95,17.97,18.29,218566,0
+UFI.US,D,20110223,000000,18.29,18.69,17.89,18.38,130732,0
+UFI.US,D,20110224,000000,18.5,19,18.33,18.94,72780,0
+UFI.US,D,20110225,000000,18.96,19.49,18.81,19.44,84639,0
+UFI.US,D,20110228,000000,19.54,19.57,18.82,18.99,67431,0
+UFI.US,D,20110301,000000,19.04,19.04,18.1,18.26,88570,0
+UFI.US,D,20110302,000000,18.27,18.46,17.73,18,284141,0
+UFI.US,D,20110303,000000,17.97,18.18,17.65,17.73,117514,0
+UFI.US,D,20110304,000000,17.81,18,17.6,17.78,58560,0
+UFI.US,D,20110307,000000,17.86,18,17.4,17.67,333931,0
+UFI.US,D,20110308,000000,17.61,17.87,17.39,17.62,69974,0
+UFI.US,D,20110309,000000,17.62,17.66,17.25,17.44,44343,0
+UFI.US,D,20110310,000000,17.18,17.18,16.28,16.47,94397,0
+UFI.US,D,20110311,000000,16.26,16.56,15.48,16.34,153151,0
+UFI.US,D,20110314,000000,16.08,16.21,15.67,16.09,77281,0
+UFI.US,D,20110315,000000,15.46,15.66,14.85,14.99,89365,0
+UFI.US,D,20110316,000000,14.93,15.43,14.85,15.21,87281,0
+UFI.US,D,20110317,000000,15.49,15.59,15.18,15.22,63570,0
+UFI.US,D,20110318,000000,15.33,16.1,15.1,15.61,171766,0
+UFI.US,D,20110321,000000,15.74,16.49,15.74,15.91,83318,0
+UFI.US,D,20110322,000000,15.99,16.34,15.85,16.04,63986,0
+UFI.US,D,20110323,000000,15.9,16.53,15.85,16.45,91244,0
+UFI.US,D,20110324,000000,16.55,17.03,16.55,16.72,79505,0
+UFI.US,D,20110325,000000,16.76,17.2,16.51,16.64,71068,0
+UFI.US,D,20110328,000000,16.7,16.94,15.99,16.05,66231,0
+UFI.US,D,20110329,000000,16.01,16.84,15.9,16.79,55944,0
+UFI.US,D,20110330,000000,16.91,17.06,16.68,16.96,45204,0
+UFI.US,D,20110331,000000,16.9,17.02,16.75,17,39292,0
+UFI.US,D,20110401,000000,17.05,17.15,16.9,17.05,58586,0
+UFI.US,D,20110404,000000,17.06,17.51,16.87,17.01,65213,0
+UFI.US,D,20110405,000000,17.01,17.67,17.01,17.48,57107,0
+UFI.US,D,20110406,000000,17.42,17.53,17.28,17.52,51791,0
+UFI.US,D,20110407,000000,17.55,17.79,17.43,17.55,47484,0
+UFI.US,D,20110408,000000,17.6,17.6,17.03,17.22,58724,0
+UFI.US,D,20110411,000000,17.27,17.37,16.9,17.37,75548,0
+UFI.US,D,20110412,000000,17.37,17.69,17.23,17.39,65663,0
+UFI.US,D,20110413,000000,17.54,17.54,16.66,16.9,49266,0
+UFI.US,D,20110414,000000,16.75,17.23,16.49,17.18,45366,0
+UFI.US,D,20110415,000000,17.2,17.82,17.11,17.63,52953,0
+UFI.US,D,20110418,000000,17.35,17.39,16.95,17.06,39231,0
+UFI.US,D,20110419,000000,17.11,17.32,16.84,17.03,58363,0
+UFI.US,D,20110420,000000,17.35,17.48,17.32,17.45,23352,0
+UFI.US,D,20110421,000000,17.56,17.7,17.39,17.7,16123,0
+UFI.US,D,20110425,000000,17.54,17.68,17.3,17.37,31078,0
+UFI.US,D,20110426,000000,17.4,17.93,17.4,17.73,35154,0
+UFI.US,D,20110427,000000,17.79,17.79,17.18,17.38,97323,0
+UFI.US,D,20110428,000000,16.95,17.07,15.36,16.12,427232,0
+UFI.US,D,20110429,000000,16.22,16.35,15.93,16.32,90711,0
+UFI.US,D,20110502,000000,16.3,16.32,15.14,15.66,141478,0
+UFI.US,D,20110503,000000,15.59,15.87,15.12,15.23,88056,0
+UFI.US,D,20110504,000000,15.21,15.34,14.76,15.11,115505,0
+UFI.US,D,20110505,000000,15.03,15.6,14.8,15.46,104402,0
+UFI.US,D,20110506,000000,15.6,15.94,15.44,15.55,54158,0
+UFI.US,D,20110509,000000,15.57,15.83,15.44,15.65,39611,0
+UFI.US,D,20110510,000000,15.75,15.99,15.72,15.99,46304,0
+UFI.US,D,20110511,000000,15.88,16.14,15.39,15.48,59294,0
+UFI.US,D,20110512,000000,15.42,15.66,15.25,15.59,36610,0
+UFI.US,D,20110513,000000,15.56,15.8,14.95,14.96,65774,0
+UFI.US,D,20110516,000000,14.83,15.09,14.62,14.65,77513,0
+UFI.US,D,20110517,000000,14.55,14.69,14.52,14.55,49640,0
+UFI.US,D,20110518,000000,14.64,14.7,14.45,14.53,29970,0
+UFI.US,D,20110519,000000,14.57,15.12,14.56,14.97,113767,0
+UFI.US,D,20110520,000000,14.96,14.96,14.4,14.45,66908,0
+UFI.US,D,20110523,000000,14.15,14.46,14.15,14.3,26052,0
+UFI.US,D,20110524,000000,14.43,14.43,13.27,13.28,121212,0
+UFI.US,D,20110525,000000,13.25,14.06,13.25,13.74,332092,0
+UFI.US,D,20110526,000000,13.73,14.25,13.66,14.11,107775,0
+UFI.US,D,20110527,000000,14.13,14.13,13.83,13.87,198633,0
+UFI.US,D,20110531,000000,14.02,14.02,13.86,13.9,126290,0
+UFI.US,D,20110601,000000,14,14.05,13.34,13.36,159577,0
+UFI.US,D,20110602,000000,13.41,13.52,13.03,13.08,56825,0
+UFI.US,D,20110603,000000,13.1,13.21,12.86,12.87,82795,0
+UFI.US,D,20110606,000000,12.76,12.76,12.17,12.2,140795,0
+UFI.US,D,20110607,000000,12.33,12.41,12.25,12.28,76600,0
+UFI.US,D,20110608,000000,12.21,12.45,12.14,12.28,75618,0
+UFI.US,D,20110609,000000,12.31,12.56,12.3,12.34,48608,0
+UFI.US,D,20110610,000000,12.32,12.43,11.66,12,87329,0
+UFI.US,D,20110613,000000,12.04,12.23,11.92,12.2,89465,0
+UFI.US,D,20110614,000000,12.4,12.44,12.15,12.16,55447,0
+UFI.US,D,20110615,000000,12.01,12.23,11.6,11.74,51734,0
+UFI.US,D,20110616,000000,11.79,12.37,11.7,12.24,45905,0
+UFI.US,D,20110617,000000,12.37,12.69,11.83,12.24,94736,0
+UFI.US,D,20110620,000000,12.18,12.68,12.18,12.4,58810,0
+UFI.US,D,20110621,000000,12.58,12.9,12.42,12.88,66154,0
+UFI.US,D,20110622,000000,12.81,12.81,12.14,12.18,70674,0
+UFI.US,D,20110623,000000,12,12.26,11.83,12.19,33905,0
+UFI.US,D,20110624,000000,12.27,12.27,11.95,12.13,108681,0
+UFI.US,D,20110627,000000,12.17,12.68,12.01,12.55,39716,0
+UFI.US,D,20110628,000000,12.65,12.92,12.6,12.71,48254,0
+UFI.US,D,20110629,000000,12.8,13.48,12.57,13.44,58230,0
+UFI.US,D,20110630,000000,13.54,13.96,13.49,13.8,89126,0
+UFI.US,D,20110701,000000,13.78,14.68,13.54,14.61,119773,0
+UFI.US,D,20110705,000000,14.61,14.74,13.75,13.84,54203,0
+UFI.US,D,20110706,000000,13.78,14.07,13.66,14.02,43900,0
+UFI.US,D,20110707,000000,14.22,14.52,14.1,14.4,57895,0
+UFI.US,D,20110708,000000,14.12,14.15,13.65,13.84,69672,0
+UFI.US,D,20110711,000000,13.61,13.63,13.2,13.29,37075,0
+UFI.US,D,20110712,000000,13.21,13.66,13.21,13.39,36869,0
+UFI.US,D,20110713,000000,13.52,13.93,13.2,13.32,51520,0
+UFI.US,D,20110714,000000,13.39,13.56,12.9,13.05,59292,0
+UFI.US,D,20110715,000000,13.14,13.44,13.02,13.39,38726,0
+UFI.US,D,20110718,000000,13.3,13.3,12.62,12.68,50187,0
+UFI.US,D,20110719,000000,12.83,13.36,12.7,13.3,100347,0
+UFI.US,D,20110720,000000,13.31,13.35,12.8,12.85,88789,0
+UFI.US,D,20110721,000000,12.98,13.28,12.94,13.26,80718,0
+UFI.US,D,20110722,000000,13.23,13.41,13.16,13.36,58635,0
+UFI.US,D,20110725,000000,13.12,13.35,13.03,13.1,45297,0
+UFI.US,D,20110726,000000,13.14,13.14,12.78,12.8,31045,0
+UFI.US,D,20110727,000000,12.7,12.85,12.09,12.28,89154,0
+UFI.US,D,20110728,000000,13,14.03,13,13.99,117750,0
+UFI.US,D,20110729,000000,13.69,14.1,12.8,12.83,154561,0
+UFI.US,D,20110801,000000,13.13,13.34,12.64,12.88,90478,0
+UFI.US,D,20110802,000000,12.78,13.26,12.78,12.86,89932,0
+UFI.US,D,20110803,000000,12.9,13.56,12.5,13.53,72192,0
+UFI.US,D,20110804,000000,13.2,13.53,12.77,12.79,77131,0
+UFI.US,D,20110805,000000,13,13.14,12.47,12.79,161412,0
+UFI.US,D,20110808,000000,12.31,12.73,11.01,11.25,181257,0
+UFI.US,D,20110809,000000,11.31,12,11,11.99,117570,0
+UFI.US,D,20110810,000000,11.53,11.53,10.5,10.63,107103,0
+UFI.US,D,20110811,000000,10.76,11.09,10.5,10.89,173184,0
+UFI.US,D,20110812,000000,11.09,11.26,10.88,10.97,47932,0
+UFI.US,D,20110815,000000,11.24,11.33,10.81,11.21,54504,0
+UFI.US,D,20110816,000000,11.39,11.39,10.88,11.02,80568,0
+UFI.US,D,20110817,000000,11.09,11.24,10.85,11.04,39841,0
+UFI.US,D,20110818,000000,10.52,10.6,10.16,10.38,74870,0
+UFI.US,D,20110819,000000,10.13,10.65,9.83,9.91,74481,0
+UFI.US,D,20110822,000000,10.28,10.57,9.81,9.89,76014,0
+UFI.US,D,20110823,000000,9.96,11.18,9.56,11.02,119246,0
+UFI.US,D,20110824,000000,10.95,11.38,10.88,11.3,26084,0
+UFI.US,D,20110825,000000,11.4,11.42,10.37,10.46,57080,0
+UFI.US,D,20110826,000000,10.4,10.92,10.3,10.86,26201,0
+UFI.US,D,20110829,000000,11.11,11.75,10.98,11.73,49401,0
+UFI.US,D,20110830,000000,11.66,11.71,11.13,11.46,39892,0
+UFI.US,D,20110831,000000,11.61,11.73,11.01,11.22,107393,0
+UFI.US,D,20110901,000000,11.23,11.35,10.6,10.66,63166,0
+UFI.US,D,20110902,000000,10.2,10.36,10.04,10.08,93676,0
+UFI.US,D,20110906,000000,9.7,10.13,9.68,10.03,73142,0
+UFI.US,D,20110907,000000,10.23,10.71,10.23,10.69,113204,0
+UFI.US,D,20110908,000000,10.54,10.8,9.8,9.81,64886,0
+UFI.US,D,20110909,000000,9.72,9.95,9.62,9.71,97911,0
+UFI.US,D,20110912,000000,9.53,9.87,9.21,9.56,64509,0
+UFI.US,D,20110913,000000,9.61,9.83,9.57,9.75,40388,0
+UFI.US,D,20110914,000000,9.89,10.18,9.58,9.95,83087,0
+UFI.US,D,20110915,000000,10.06,10.17,9.9,10.13,54465,0
+UFI.US,D,20110916,000000,10.23,10.34,9.85,10.06,90087,0
+UFI.US,D,20110919,000000,9.85,9.89,9.57,9.62,43748,0
+UFI.US,D,20110920,000000,9.61,9.76,9.28,9.37,99104,0
+UFI.US,D,20110921,000000,9.39,9.49,8.96,8.96,59571,0
+UFI.US,D,20110922,000000,8.54,9.09,8.54,8.82,128177,0
+UFI.US,D,20110923,000000,8.79,9,8.32,8.51,65039,0
+UFI.US,D,20110926,000000,8.6,8.91,8.31,8.9,48033,0
+UFI.US,D,20110927,000000,9.17,9.25,8.65,8.82,77811,0
+UFI.US,D,20110928,000000,8.83,8.83,8.11,8.15,168470,0
+UFI.US,D,20110929,000000,8.44,8.77,8.17,8.6,44236,0
+UFI.US,D,20110930,000000,8.43,8.5,8.16,8.17,71198,0
+UFI.US,D,20111003,000000,8.06,8.3,7.68,7.73,103244,0
+UFI.US,D,20111004,000000,7.61,8.54,7.48,8.37,106752,0
+UFI.US,D,20111005,000000,8.43,8.64,8.28,8.41,50886,0
+UFI.US,D,20111006,000000,8.35,8.6,8.3,8.47,47215,0
+UFI.US,D,20111007,000000,8.5,8.6,8.04,8.21,61116,0
+UFI.US,D,20111010,000000,8.42,8.49,8.22,8.4,59960,0
+UFI.US,D,20111011,000000,8.3,8.42,8.19,8.41,54462,0
+UFI.US,D,20111012,000000,8.46,8.46,8.31,8.45,198102,0
+UFI.US,D,20111013,000000,8.37,8.43,8.25,8.37,26412,0
+UFI.US,D,20111014,000000,8.44,9.07,8.33,8.99,51069,0
+UFI.US,D,20111017,000000,8.93,8.95,8.36,8.42,90007,0
+UFI.US,D,20111018,000000,8.45,8.96,8.31,8.9,80851,0
+UFI.US,D,20111019,000000,8.83,8.88,8.67,8.81,61663,0
+UFI.US,D,20111020,000000,8.88,8.88,8.67,8.78,31298,0
+UFI.US,D,20111021,000000,9,9,8.71,8.89,44399,0
+UFI.US,D,20111024,000000,8.89,9.41,8.89,9.28,60397,0
+UFI.US,D,20111025,000000,9.17,9.17,8.94,8.96,70443,0
+UFI.US,D,20111026,000000,9.18,9.25,8.95,9.03,107691,0
+UFI.US,D,20111027,000000,9.07,9.1,7.85,8.15,237655,0
+UFI.US,D,20111028,000000,8.11,8.36,8.05,8.05,57377,0
+UFI.US,D,20111031,000000,7.95,8.05,7.75,7.75,103054,0
+UFI.US,D,20111101,000000,7.5,8.03,7.5,7.54,89867,0
+UFI.US,D,20111102,000000,7.73,7.89,7.57,7.86,46661,0
+UFI.US,D,20111103,000000,7.95,7.97,7.64,7.92,74398,0
+UFI.US,D,20111104,000000,7.79,7.89,7.75,7.85,68084,0
+UFI.US,D,20111107,000000,7.85,7.97,7.55,7.97,483450,0
+UFI.US,D,20111108,000000,8.04,8.73,8.04,8.69,95337,0
+UFI.US,D,20111109,000000,8.4,8.49,8.06,8.08,76715,0
+UFI.US,D,20111110,000000,8.24,8.24,7.85,8.04,28717,0
+UFI.US,D,20111111,000000,8.14,8.27,7.97,8.03,34897,0
+UFI.US,D,20111114,000000,7.87,7.99,7.58,7.73,65434,0
+UFI.US,D,20111115,000000,7.7,7.7,7.4,7.47,119648,0
+UFI.US,D,20111116,000000,7.34,7.88,7.34,7.62,70072,0
+UFI.US,D,20111117,000000,7.61,7.63,7.33,7.39,159319,0
+UFI.US,D,20111118,000000,7.38,7.93,7.38,7.89,57608,0
+UFI.US,D,20111121,000000,7.76,7.83,7.42,7.54,76962,0
+UFI.US,D,20111122,000000,7.54,7.59,7.44,7.52,61054,0
+UFI.US,D,20111123,000000,7.45,7.5,7.3,7.31,50191,0
+UFI.US,D,20111125,000000,7.28,7.42,7.24,7.39,29667,0
+UFI.US,D,20111128,000000,7.73,7.85,7.62,7.75,36773,0
+UFI.US,D,20111129,000000,7.77,7.85,7.56,7.71,33971,0
+UFI.US,D,20111130,000000,7.83,7.97,7.62,7.8,139207,0
+UFI.US,D,20111201,000000,7.7,7.76,7.61,7.65,42941,0
+UFI.US,D,20111202,000000,7.74,7.78,7.68,7.73,35261,0
+UFI.US,D,20111205,000000,7.86,7.92,7.76,7.81,55588,0
+UFI.US,D,20111206,000000,7.8,7.81,7.66,7.73,27827,0
+UFI.US,D,20111207,000000,7.65,7.67,7.53,7.54,33496,0
+UFI.US,D,20111208,000000,7.48,7.54,7.26,7.36,74375,0
+UFI.US,D,20111209,000000,7.4,7.86,7.4,7.83,50179,0
+UFI.US,D,20111212,000000,7.68,7.75,7.5,7.64,54219,0
+UFI.US,D,20111213,000000,7.75,7.75,7.25,7.32,73259,0
+UFI.US,D,20111214,000000,7.28,7.41,7.01,7.28,214218,0
+UFI.US,D,20111215,000000,7.43,7.43,7.22,7.26,60092,0
+UFI.US,D,20111216,000000,7.28,7.38,7.13,7.32,161125,0
+UFI.US,D,20111219,000000,7.4,7.45,7.17,7.23,95648,0
+UFI.US,D,20111220,000000,7.27,7.3,7.18,7.24,104731,0
+UFI.US,D,20111221,000000,7.19,7.25,7.09,7.23,44268,0
+UFI.US,D,20111222,000000,7.24,7.33,7.19,7.22,126842,0
+UFI.US,D,20111223,000000,7.25,7.3,7.14,7.18,64722,0
+UFI.US,D,20111227,000000,7.16,7.5,7.14,7.34,119012,0
+UFI.US,D,20111228,000000,7.35,7.42,7.14,7.15,65353,0
+UFI.US,D,20111229,000000,7.19,7.43,7.19,7.33,29674,0
+UFI.US,D,20111230,000000,7.33,7.67,7.22,7.6,46614,0
+UFI.US,D,20120103,000000,7.79,8.1,7.72,8.09,71676,0
+UFI.US,D,20120104,000000,8,8.06,7.73,7.81,42069,0
+UFI.US,D,20120105,000000,7.72,7.75,7.4,7.43,56142,0
+UFI.US,D,20120106,000000,7.4,7.4,7.16,7.2,75140,0
+UFI.US,D,20120109,000000,7.26,7.35,7.18,7.34,23847,0
+UFI.US,D,20120110,000000,7.46,7.94,7.34,7.87,59428,0
+UFI.US,D,20120111,000000,7.8,8,7.79,8,34264,0
+UFI.US,D,20120112,000000,8.04,8.04,7.8,8.02,39627,0
+UFI.US,D,20120113,000000,7.9,8.55,7.76,8.41,112433,0
+UFI.US,D,20120117,000000,8.5,8.7,8.39,8.48,79071,0
+UFI.US,D,20120118,000000,8.5,8.7,8.5,8.68,20046,0
+UFI.US,D,20120119,000000,8.7,9.24,8.52,9.19,101585,0
+UFI.US,D,20120120,000000,9.19,9.43,9.17,9.37,47721,0
+UFI.US,D,20120123,000000,9.39,9.49,8.97,9.08,40527,0
+UFI.US,D,20120124,000000,9.04,9.34,8.97,9.3,36166,0
+UFI.US,D,20120125,000000,9.28,9.43,9.18,9.39,38841,0
+UFI.US,D,20120126,000000,9.42,9.44,9.2,9.44,30159,0
+UFI.US,D,20120127,000000,9.43,9.73,9.4,9.73,22171,0
+UFI.US,D,20120130,000000,9.61,9.61,9.37,9.45,30366,0
+UFI.US,D,20120131,000000,9.54,9.79,9.45,9.73,59733,0
+UFI.US,D,20120201,000000,9.85,9.94,9.62,9.81,54683,0
+UFI.US,D,20120202,000000,8.9,8.9,8.22,8.5,198166,0
+UFI.US,D,20120203,000000,8.6,8.78,8.5,8.52,85145,0
+UFI.US,D,20120206,000000,8.52,8.68,8.52,8.65,29684,0
+UFI.US,D,20120207,000000,8.67,9.01,8.51,8.93,57451,0
+UFI.US,D,20120208,000000,8.93,9.28,8.86,9.27,45430,0
+UFI.US,D,20120209,000000,9.27,9.3,8.78,8.83,54932,0
+UFI.US,D,20120210,000000,8.77,8.87,8.45,8.47,50595,0
+UFI.US,D,20120213,000000,8.59,8.67,8.45,8.61,30966,0
+UFI.US,D,20120214,000000,8.5,8.61,8.39,8.58,30366,0
+UFI.US,D,20120215,000000,8.63,8.8,8.5,8.53,26511,0
+UFI.US,D,20120216,000000,8.55,8.86,8.51,8.83,24779,0
+UFI.US,D,20120217,000000,8.8,8.83,8.67,8.67,22891,0
+UFI.US,D,20120221,000000,8.74,8.98,8.62,8.67,35992,0
+UFI.US,D,20120222,000000,8.69,8.89,8.64,8.73,13192,0
+UFI.US,D,20120223,000000,8.76,8.97,8.74,8.95,37760,0
+UFI.US,D,20120224,000000,8.92,8.97,8.85,8.9,14713,0
+UFI.US,D,20120227,000000,8.87,8.96,8.57,8.84,16803,0
+UFI.US,D,20120228,000000,8.87,8.88,8.64,8.66,14799,0
+UFI.US,D,20120229,000000,8.72,8.95,8.29,8.29,62201,0
+UFI.US,D,20120301,000000,8.39,8.45,8.04,8.06,36840,0
+UFI.US,D,20120302,000000,8.03,8.21,7.86,7.89,56033,0
+UFI.US,D,20120305,000000,7.83,8.73,7.73,8.37,47694,0
+UFI.US,D,20120306,000000,8.31,8.57,8.31,8.5,64003,0
+UFI.US,D,20120307,000000,8.55,8.83,8.54,8.82,34170,0
+UFI.US,D,20120308,000000,8.9,9.17,8.9,9.15,75813,0
+UFI.US,D,20120309,000000,9.15,9.28,9.05,9.12,51161,0
+UFI.US,D,20120312,000000,9.1,9.26,9.1,9.25,35866,0
+UFI.US,D,20120313,000000,9.36,9.69,9.24,9.67,44549,0
+UFI.US,D,20120314,000000,9.61,9.81,9.57,9.64,50432,0
+UFI.US,D,20120315,000000,9.64,9.64,9.17,9.58,29801,0
+UFI.US,D,20120316,000000,9.61,9.61,9.46,9.47,95307,0
+UFI.US,D,20120319,000000,9.5,10,9.49,9.92,62055,0
+UFI.US,D,20120320,000000,9.79,9.98,9.75,9.9,20407,0
+UFI.US,D,20120321,000000,9.95,9.96,9.82,9.9,23308,0
+UFI.US,D,20120322,000000,9.85,9.94,9.65,9.67,23187,0
+UFI.US,D,20120323,000000,9.68,9.98,9.45,9.97,45389,0
+UFI.US,D,20120326,000000,9.98,10.28,9.88,10.16,171312,0
+UFI.US,D,20120327,000000,10.1,10.32,10.04,10.08,24701,0
+UFI.US,D,20120328,000000,10.05,10.05,9.66,9.95,24830,0
+UFI.US,D,20120329,000000,9.9,9.94,9.7,9.83,64876,0
+UFI.US,D,20120330,000000,9.9,9.9,9.65,9.66,66941,0
+UFI.US,D,20120402,000000,9.65,9.85,9.5,9.7,58736,0
+UFI.US,D,20120403,000000,9.64,9.66,9.3,9.33,58321,0
+UFI.US,D,20120404,000000,9.23,9.3,9.05,9.18,37295,0
+UFI.US,D,20120405,000000,9.09,9.38,9.09,9.33,16933,0
+UFI.US,D,20120409,000000,9.28,9.53,9.17,9.5,42886,0
+UFI.US,D,20120410,000000,9.51,9.52,9.05,9.08,31694,0
+UFI.US,D,20120411,000000,9.21,9.27,8.95,9.23,27032,0
+UFI.US,D,20120412,000000,9.2,9.37,9.17,9.32,14467,0
+UFI.US,D,20120413,000000,9.3,9.35,9.04,9.12,20612,0
+UFI.US,D,20120416,000000,9.19,9.26,9.1,9.26,7609,0
+UFI.US,D,20120417,000000,9.28,9.88,9.28,9.73,32392,0
+UFI.US,D,20120418,000000,9.64,9.72,9.4,9.51,21730,0
+UFI.US,D,20120419,000000,9.54,9.54,9.1,9.13,35074,0
+UFI.US,D,20120420,000000,9.38,9.89,9.2,9.46,53347,0
+UFI.US,D,20120423,000000,9.26,9.41,9.1,9.17,27438,0
+UFI.US,D,20120424,000000,9.15,10.88,9.1,10.73,139835,0
+UFI.US,D,20120425,000000,10.87,11.37,10.66,10.83,88091,0
+UFI.US,D,20120426,000000,11.06,11.49,10.69,10.84,80298,0
+UFI.US,D,20120427,000000,10.9,11.12,10.89,11.11,46024,0
+UFI.US,D,20120430,000000,11.12,11.19,11.01,11.12,68719,0
+UFI.US,D,20120501,000000,11.15,11.28,10.61,10.69,46553,0
+UFI.US,D,20120502,000000,10.74,11.04,10.7,11.01,60834,0
+UFI.US,D,20120503,000000,10.97,11.01,10.84,10.96,46081,0
+UFI.US,D,20120504,000000,10.96,11.05,10.1,10.4,92247,0
+UFI.US,D,20120507,000000,10.33,10.38,10.18,10.37,30418,0
+UFI.US,D,20120508,000000,10.3,10.84,10.27,10.81,53058,0
+UFI.US,D,20120509,000000,10.7,11.18,10.69,11.09,57638,0
+UFI.US,D,20120510,000000,11.22,11.26,10.95,11.12,37188,0
+UFI.US,D,20120511,000000,11.01,11.12,10.91,11.02,32886,0
+UFI.US,D,20120514,000000,10.88,11.04,10.6,10.87,49495,0
+UFI.US,D,20120515,000000,10.87,11.04,10.87,10.93,35298,0
+UFI.US,D,20120516,000000,11.01,11.04,10.87,10.92,24058,0
+UFI.US,D,20120517,000000,10.97,11.04,10.86,10.89,23638,0
+UFI.US,D,20120518,000000,10.8,10.89,10.47,10.83,43207,0
+UFI.US,D,20120521,000000,10.86,11.19,10.68,10.84,132308,0
+UFI.US,D,20120522,000000,10.85,10.96,10.37,10.5,56497,0
+UFI.US,D,20120523,000000,10.44,10.9,10.31,10.79,33400,0
+UFI.US,D,20120524,000000,10.93,11.03,10.86,11.03,30605,0
+UFI.US,D,20120525,000000,11.03,11.37,10.88,11.23,34183,0
+UFI.US,D,20120529,000000,11.39,11.52,11.24,11.37,27385,0
+UFI.US,D,20120530,000000,11.28,11.36,11,11.02,20686,0
+UFI.US,D,20120531,000000,11.09,11.1,10.67,11.03,46989,0
+UFI.US,D,20120601,000000,10.8,10.89,10.47,10.69,40339,0
+UFI.US,D,20120604,000000,10.8,11.24,10.8,11.15,58265,0
+UFI.US,D,20120605,000000,11.13,11.4,11.11,11.28,45314,0
+UFI.US,D,20120606,000000,11.22,12.01,11.22,11.93,56527,0
+UFI.US,D,20120607,000000,12.03,12.03,11.57,11.64,49523,0
+UFI.US,D,20120608,000000,11.58,11.88,11.5,11.84,49829,0
+UFI.US,D,20120611,000000,11.98,11.99,11.19,11.28,33587,0
+UFI.US,D,20120612,000000,11.39,11.72,11.29,11.65,27523,0
+UFI.US,D,20120613,000000,11.67,11.67,11.03,11.31,36211,0
+UFI.US,D,20120614,000000,11.36,11.84,11.21,11.81,33771,0
+UFI.US,D,20120615,000000,11.79,12.27,11.64,12.18,53152,0
+UFI.US,D,20120618,000000,12.05,12.09,11.66,11.74,41690,0
+UFI.US,D,20120619,000000,11.8,12.18,11.79,12.14,30005,0
+UFI.US,D,20120620,000000,12.17,12.17,11.79,11.79,35267,0
+UFI.US,D,20120621,000000,11.8,12.09,11.45,11.52,41944,0
+UFI.US,D,20120622,000000,11.66,12.03,11.51,11.99,85679,0
+UFI.US,D,20120625,000000,11.77,11.85,11.09,11.73,39908,0
+UFI.US,D,20120626,000000,11.73,11.73,11.26,11.54,43244,0
+UFI.US,D,20120627,000000,11.6,11.6,11.48,11.51,21088,0
+UFI.US,D,20120628,000000,11.44,11.51,10.97,11.28,31705,0
+UFI.US,D,20120629,000000,11.57,11.99,11.24,11.33,83606,0
+UFI.US,D,20120702,000000,11.37,11.68,11.3,11.65,42966,0
+UFI.US,D,20120703,000000,11.6,11.92,11.49,11.9,18382,0
+UFI.US,D,20120705,000000,11.9,12.1,11.9,12.1,35737,0
+UFI.US,D,20120706,000000,12.01,12.16,11.94,12.1,50530,0
+UFI.US,D,20120709,000000,12.12,12.28,12.12,12.22,26053,0
+UFI.US,D,20120710,000000,12.34,12.36,12.21,12.32,30021,0
+UFI.US,D,20120711,000000,12.31,12.33,12.09,12.15,28708,0
+UFI.US,D,20120712,000000,12.05,12.15,11.9,12.11,24081,0
+UFI.US,D,20120713,000000,12.15,12.23,12.1,12.19,22206,0
+UFI.US,D,20120716,000000,12.19,12.19,11.9,11.92,11500,0
+UFI.US,D,20120717,000000,12.03,12.07,11.81,11.85,14105,0
+UFI.US,D,20120718,000000,11.89,12.05,11.49,11.64,31096,0
+UFI.US,D,20120719,000000,11.73,11.83,11.59,11.77,17464,0
+UFI.US,D,20120720,000000,11.71,11.71,11.11,11.26,33982,0
+UFI.US,D,20120723,000000,10.98,11.18,10.55,11,25441,0
+UFI.US,D,20120724,000000,11.1,11.13,10.6,10.65,36591,0
+UFI.US,D,20120725,000000,10.93,11.52,10.93,11.09,55256,0
+UFI.US,D,20120726,000000,11.34,11.34,10.44,10.91,85836,0
+UFI.US,D,20120727,000000,10.93,11.25,10.93,11.19,60880,0
+UFI.US,D,20120730,000000,11.18,11.2,11.08,11.1,17910,0
+UFI.US,D,20120731,000000,10.96,11.2,10.96,11.08,30133,0
+UFI.US,D,20120801,000000,11.1,11.1,10.58,10.58,53184,0
+UFI.US,D,20120802,000000,10.53,10.95,10.51,10.83,23500,0
+UFI.US,D,20120803,000000,10.96,11.27,10.84,11.24,35553,0
+UFI.US,D,20120806,000000,11.19,11.44,11.03,11.2,32100,0
+UFI.US,D,20120807,000000,11.39,11.45,11.14,11.25,49824,0
+UFI.US,D,20120808,000000,11.14,11.27,10.93,11.27,28361,0
+UFI.US,D,20120809,000000,11.2,11.2,10.92,11.07,22294,0
+UFI.US,D,20120810,000000,11.03,11.15,10.99,11.03,11637,0
+UFI.US,D,20120813,000000,10.96,11.15,10.94,11.07,11908,0
+UFI.US,D,20120814,000000,11.09,11.09,10.82,10.87,17723,0
+UFI.US,D,20120815,000000,10.8,10.95,10.76,10.91,39140,0
+UFI.US,D,20120816,000000,10.91,11.08,10.88,11.02,48501,0
+UFI.US,D,20120817,000000,10.98,11.15,10.96,11.15,33912,0
+UFI.US,D,20120820,000000,10.98,11.07,10.87,11.04,28124,0
+UFI.US,D,20120821,000000,11.05,11.16,11.02,11.11,20994,0
+UFI.US,D,20120822,000000,11.04,11.09,10.82,10.82,7405,0
+UFI.US,D,20120823,000000,10.82,10.9,10.66,10.8,21710,0
+UFI.US,D,20120824,000000,10.74,10.98,10.62,10.89,8706,0
+UFI.US,D,20120827,000000,10.76,11.09,10.61,11.07,29141,0
+UFI.US,D,20120828,000000,11.08,11.1,10.94,11.05,24524,0
+UFI.US,D,20120829,000000,11.05,11.15,10.96,11.05,26045,0
+UFI.US,D,20120830,000000,10.95,11.06,10.95,10.98,18390,0
+UFI.US,D,20120831,000000,10.97,11.14,10.94,11.08,23204,0
+UFI.US,D,20120904,000000,11.02,11.2,10.98,11.1,46969,0
+UFI.US,D,20120905,000000,11.1,11.11,10.98,10.99,54167,0
+UFI.US,D,20120906,000000,11.04,11.19,11,11.16,29296,0
+UFI.US,D,20120907,000000,11.21,11.22,11.05,11.15,18945,0
+UFI.US,D,20120910,000000,11.11,11.33,11.02,11.22,15219,0
+UFI.US,D,20120911,000000,11.22,11.34,11.14,11.24,21013,0
+UFI.US,D,20120912,000000,11.3,11.3,11.1,11.21,17104,0
+UFI.US,D,20120913,000000,11.27,11.94,11.15,11.91,39501,0
+UFI.US,D,20120914,000000,11.95,12.2,11.75,12.12,40151,0
+UFI.US,D,20120917,000000,12.11,12.15,11.87,12.13,23000,0
+UFI.US,D,20120918,000000,12.04,12.15,11.88,12.08,29751,0
+UFI.US,D,20120919,000000,12.08,12.13,11.89,11.93,31565,0
+UFI.US,D,20120920,000000,11.94,12.02,11.82,11.92,5839,0
+UFI.US,D,20120921,000000,12.1,12.1,11.9,11.98,64272,0
+UFI.US,D,20120924,000000,11.97,12.39,11.9,12.38,35813,0
+UFI.US,D,20120925,000000,12.45,12.95,12.19,12.72,49564,0
+UFI.US,D,20120926,000000,12.69,13,12.6,12.91,30948,0
+UFI.US,D,20120927,000000,12.91,13.28,12.72,13.11,38859,0
+UFI.US,D,20120928,000000,13.02,13.14,12.79,12.82,22087,0
+UFI.US,D,20121001,000000,12.94,13.24,12.9,13.06,29250,0
+UFI.US,D,20121002,000000,13.01,13.14,12.92,13.09,19807,0
+UFI.US,D,20121003,000000,12.95,13.1,12.88,13,35671,0
+UFI.US,D,20121004,000000,13.02,13.19,12.99,13.05,26289,0
+UFI.US,D,20121005,000000,13.09,13.18,13.07,13.13,22811,0
+UFI.US,D,20121008,000000,13.13,13.25,13.09,13.17,23769,0
+UFI.US,D,20121009,000000,13.22,13.22,13.02,13.1,30754,0
+UFI.US,D,20121010,000000,13.2,13.2,13,13.15,30185,0
+UFI.US,D,20121011,000000,13.31,13.61,13.12,13.34,53847,0
+UFI.US,D,20121012,000000,13.29,13.41,13.07,13.3,24684,0
+UFI.US,D,20121015,000000,13.28,13.43,13.19,13.34,22406,0
+UFI.US,D,20121016,000000,13.42,13.76,13.27,13.74,39707,0
+UFI.US,D,20121017,000000,13.7,13.89,13.38,13.83,50641,0
+UFI.US,D,20121018,000000,13.78,14,13.57,13.58,48223,0
+UFI.US,D,20121019,000000,13.44,13.64,13.28,13.38,33852,0
+UFI.US,D,20121022,000000,13.41,13.41,13.02,13.28,28118,0
+UFI.US,D,20121023,000000,13.19,13.52,12.79,13.52,34144,0
+UFI.US,D,20121024,000000,13.52,13.71,13.43,13.61,22793,0
+UFI.US,D,20121025,000000,12.95,13.5,12.63,13.44,35695,0
+UFI.US,D,20121026,000000,13.5,13.59,13.11,13.58,37808,0
+UFI.US,D,20121031,000000,13.45,14.07,13.45,14.03,60046,0
+UFI.US,D,20121101,000000,14.13,14.13,13.44,13.79,53249,0
+UFI.US,D,20121102,000000,13.85,13.88,13.35,13.35,29821,0
+UFI.US,D,20121105,000000,13.32,13.7,12.32,13.41,84138,0
+UFI.US,D,20121106,000000,13.4,13.85,13.36,13.85,24183,0
+UFI.US,D,20121107,000000,13.66,13.88,12.92,12.93,48224,0
+UFI.US,D,20121108,000000,12.95,13.1,12.65,12.69,23577,0
+UFI.US,D,20121109,000000,12.57,12.88,12.32,12.83,21378,0
+UFI.US,D,20121112,000000,12.83,13.34,12.74,13.28,16305,0
+UFI.US,D,20121113,000000,13.17,13.29,13,13.09,20262,0
+UFI.US,D,20121114,000000,13.19,13.19,12.32,12.34,28451,0
+UFI.US,D,20121115,000000,12.36,12.83,11.92,12.58,40879,0
+UFI.US,D,20121116,000000,12.48,12.71,12.38,12.66,24600,0
+UFI.US,D,20121119,000000,12.76,13.29,12.76,13.18,19150,0
+UFI.US,D,20121120,000000,13.18,13.35,13,13.34,18864,0
+UFI.US,D,20121121,000000,13.42,13.48,13.3,13.47,8591,0
+UFI.US,D,20121123,000000,13.5,13.63,13.08,13.18,16793,0
+UFI.US,D,20121126,000000,13.18,13.37,13.09,13.34,10609,0
+UFI.US,D,20121127,000000,13.21,13.29,12.89,13.04,21118,0
+UFI.US,D,20121128,000000,12.95,13.4,12.9,13.38,17287,0
+UFI.US,D,20121129,000000,13.45,13.8,13.45,13.76,30475,0
+UFI.US,D,20121130,000000,13.67,13.84,13.38,13.84,69903,0
+UFI.US,D,20121203,000000,13.76,13.76,13.28,13.46,32976,0
+UFI.US,D,20121204,000000,13.41,13.81,13,13.54,30315,0
+UFI.US,D,20121205,000000,13.6,13.63,13.34,13.36,14049,0
+UFI.US,D,20121206,000000,13.38,13.38,13,13.24,10672,0
+UFI.US,D,20121207,000000,13.34,13.34,12.79,13.07,18604,0
+UFI.US,D,20121210,000000,13.14,13.2,12.83,13.2,25600,0
+UFI.US,D,20121211,000000,13.32,13.36,13,13.26,23571,0
+UFI.US,D,20121212,000000,13.21,13.21,12.39,12.62,37221,0
+UFI.US,D,20121213,000000,12.6,12.71,12.46,12.53,6622,0
+UFI.US,D,20121214,000000,12.41,12.77,12.25,12.7,18487,0
+UFI.US,D,20121217,000000,12.71,13.33,12.71,13.31,28088,0
+UFI.US,D,20121218,000000,13.23,13.59,13.23,13.59,25476,0
+UFI.US,D,20121219,000000,13.68,13.75,13.59,13.68,19377,0
+UFI.US,D,20121220,000000,13.65,13.74,13.34,13.72,22531,0
+UFI.US,D,20121221,000000,13.62,13.64,13.36,13.48,88150,0
+UFI.US,D,20121224,000000,13.49,13.61,13.25,13.37,18222,0
+UFI.US,D,20121226,000000,13.42,13.42,13,13.08,8356,0
+UFI.US,D,20121227,000000,13.13,13.14,12.81,13.04,16553,0
+UFI.US,D,20121228,000000,12.98,12.98,12.81,12.83,14845,0
+UFI.US,D,20121231,000000,12.88,13.14,12.6,13.01,32048,0
+UFI.US,D,20130102,000000,13.4,13.57,13.08,13.45,49167,0
+UFI.US,D,20130103,000000,13.51,13.51,13.22,13.28,21350,0
+UFI.US,D,20130104,000000,13.37,13.5,13.18,13.43,21825,0
+UFI.US,D,20130107,000000,13.28,13.37,12.86,12.87,24081,0
+UFI.US,D,20130108,000000,12.83,13.03,12.76,12.96,19991,0
+UFI.US,D,20130109,000000,13.12,13.12,12.83,12.98,20886,0
+UFI.US,D,20130110,000000,12.99,12.99,12.45,12.77,15975,0
+UFI.US,D,20130111,000000,12.79,12.79,12.32,12.48,9491,0
+UFI.US,D,20130114,000000,12.45,12.57,12,12.34,29164,0
+UFI.US,D,20130115,000000,12.23,12.72,12.21,12.5,15160,0
+UFI.US,D,20130116,000000,12.35,12.63,12.16,12.5,12685,0
+UFI.US,D,20130117,000000,12.5,12.89,12.48,12.81,13213,0
+UFI.US,D,20130118,000000,12.76,13.05,12.62,12.91,27157,0
+UFI.US,D,20130122,000000,12.95,12.95,12.61,12.73,50153,0
+UFI.US,D,20130123,000000,12.76,12.78,12.12,12.34,54000,0
+UFI.US,D,20130124,000000,12.32,12.72,12.08,12.68,90071,0
+UFI.US,D,20130125,000000,12.77,12.77,11.37,11.6,66588,0
+UFI.US,D,20130128,000000,11.77,13,11.28,12.86,73716,0
+UFI.US,D,20130129,000000,12.81,13.47,12.81,13.45,40895,0
+UFI.US,D,20130130,000000,13.4,13.5,13.24,13.45,58084,0
+UFI.US,D,20130131,000000,13.4,13.53,13.34,13.5,42316,0
+UFI.US,D,20130201,000000,13.6,14.04,13.46,13.99,111420,0
+UFI.US,D,20130204,000000,13.96,13.98,13.61,13.65,36724,0
+UFI.US,D,20130205,000000,13.76,14.04,13.75,13.85,22014,0
+UFI.US,D,20130206,000000,13.82,14.1,13.82,13.93,53194,0
+UFI.US,D,20130207,000000,13.96,14.09,13.89,14.08,32314,0
+UFI.US,D,20130208,000000,12.82,14.07,12.82,14.04,35077,0
+UFI.US,D,20130211,000000,13.95,14.05,13.77,14.02,24507,0
+UFI.US,D,20130212,000000,13.86,14.05,13.77,13.8,14289,0
+UFI.US,D,20130213,000000,13.79,13.89,13.66,13.89,21233,0
+UFI.US,D,20130214,000000,13.86,14,13.46,13.66,16258,0
+UFI.US,D,20130215,000000,13.75,14.06,13.63,14.02,39635,0
+UFI.US,D,20130219,000000,14.5,15.38,14.5,14.94,281440,0
+UFI.US,D,20130220,000000,14.97,15.02,14.55,14.8,91029,0
+UFI.US,D,20130221,000000,14.79,15.01,14.65,14.96,54369,0
+UFI.US,D,20130222,000000,14.99,15.13,14.84,15.03,61521,0
+UFI.US,D,20130225,000000,15.13,15.31,14.86,14.87,81119,0
+UFI.US,D,20130226,000000,14.99,15.24,14.83,15.17,70925,0
+UFI.US,D,20130227,000000,15.16,15.22,15.04,15.08,39553,0
+UFI.US,D,20130228,000000,15.13,15.94,15.1,15.66,126911,0
+UFI.US,D,20130301,000000,15.58,15.95,15.58,15.69,95282,0
+UFI.US,D,20130304,000000,15.63,16.4,15.37,16.34,107823,0
+UFI.US,D,20130305,000000,16.36,16.5,16,16.42,78982,0
+UFI.US,D,20130306,000000,16.36,16.54,16.25,16.33,51205,0
+UFI.US,D,20130307,000000,16.35,16.75,16.35,16.74,67134,0
+UFI.US,D,20130308,000000,16.78,17.19,16.19,17.11,71081,0
+UFI.US,D,20130311,000000,16.96,16.97,16.2,16.44,153751,0
+UFI.US,D,20130312,000000,16.24,17.16,16.07,16.7,81807,0
+UFI.US,D,20130313,000000,16.71,17.03,16.43,16.87,82000,0
+UFI.US,D,20130314,000000,16.82,17.04,16.79,17,63504,0
+UFI.US,D,20130315,000000,16.96,17.29,16.92,17.02,167164,0
+UFI.US,D,20130318,000000,16.9,17.78,16.7,17.71,117329,0
+UFI.US,D,20130319,000000,16.88,18.73,16.88,18.38,247262,0
+UFI.US,D,20130320,000000,18.34,19.3,18.34,19,174124,0
+UFI.US,D,20130321,000000,19.03,19.05,18.63,18.96,149985,0
+UFI.US,D,20130322,000000,18.88,18.99,18.02,18.71,166800,0
+UFI.US,D,20130325,000000,18.7,19.38,18.69,19.37,102898,0
+UFI.US,D,20130326,000000,19.16,19.49,18.93,19.04,105517,0
+UFI.US,D,20130327,000000,18.94,19.37,18.87,19.11,134054,0
+UFI.US,D,20130328,000000,18.97,19.22,18.81,19.1,112193,0
+UFI.US,D,20130401,000000,19.05,19.39,18.95,19.14,136988,0
+UFI.US,D,20130402,000000,19.08,19.38,18.88,19.02,93826,0
+UFI.US,D,20130403,000000,18.81,19.04,18.2,18.44,140300,0
+UFI.US,D,20130404,000000,18.4,18.72,18.34,18.66,71152,0
+UFI.US,D,20130405,000000,18.28,18.77,18.21,18.74,66192,0
+UFI.US,D,20130408,000000,18.74,19.61,18.69,19.6,127406,0
+UFI.US,D,20130409,000000,19.5,19.97,19.03,19.71,107513,0
+UFI.US,D,20130410,000000,19.72,19.88,19.39,19.64,95708,0
+UFI.US,D,20130411,000000,19.6,19.82,19.29,19.45,66085,0
+UFI.US,D,20130412,000000,19.34,19.34,18.07,19.23,84141,0
+UFI.US,D,20130415,000000,19.04,19.19,17.92,18.06,96076,0
+UFI.US,D,20130416,000000,18.15,18.8,17.96,18.57,96811,0
+UFI.US,D,20130417,000000,18.4,18.69,17.9,18.66,71008,0
+UFI.US,D,20130418,000000,18.56,18.75,17.18,18.24,86368,0
+UFI.US,D,20130419,000000,18.17,18.85,17.64,18.43,66950,0
+UFI.US,D,20130422,000000,18.43,18.47,17.64,18.35,90116,0
+UFI.US,D,20130423,000000,18.48,19.32,18.47,19.23,109876,0
+UFI.US,D,20130424,000000,19.1,19.47,18.26,19.23,124330,0
+UFI.US,D,20130425,000000,19.07,19.75,18.3,19.59,163504,0
+UFI.US,D,20130426,000000,19.52,19.6,18.8,19.02,77653,0
+UFI.US,D,20130429,000000,18.98,19.87,18.98,19.48,79111,0
+UFI.US,D,20130430,000000,19.3,19.87,19.3,19.5,128613,0
+UFI.US,D,20130501,000000,19.52,19.77,18.95,18.99,94848,0
+UFI.US,D,20130502,000000,19.05,19.96,19.05,19.86,95652,0
+UFI.US,D,20130503,000000,19.97,20.82,19.97,20.06,95345,0
+UFI.US,D,20130506,000000,20.06,20.15,19.77,19.95,71850,0
+UFI.US,D,20130507,000000,20.1,20.45,19.69,20.28,71098,0
+UFI.US,D,20130508,000000,20.16,20.32,19.9,19.98,87069,0
+UFI.US,D,20130509,000000,19.88,19.96,19.47,19.5,86723,0
+UFI.US,D,20130510,000000,19.5,19.57,18.91,19.37,100894,0
+UFI.US,D,20130513,000000,19.27,19.79,18.71,18.94,84079,0
+UFI.US,D,20130514,000000,18.95,19.24,18.11,18.3,199742,0
+UFI.US,D,20130515,000000,18.31,19.44,18.3,19,182280,0
+UFI.US,D,20130516,000000,18.87,19.06,18.3,18.72,344963,0
+UFI.US,D,20130517,000000,18.88,19.23,18.75,19.22,65795,0
+UFI.US,D,20130520,000000,19.07,19.55,18.95,19.24,65073,0
+UFI.US,D,20130521,000000,19.18,19.33,18.98,19.26,49600,0
+UFI.US,D,20130522,000000,19,19.09,17.23,18.8,131590,0
+UFI.US,D,20130523,000000,18.51,18.95,18.25,18.86,61283,0
+UFI.US,D,20130524,000000,18.64,19.17,18.56,19.03,74855,0
+UFI.US,D,20130528,000000,19.21,19.37,18.96,19.35,67644,0
+UFI.US,D,20130529,000000,19.14,19.25,18.45,18.89,64144,0
+UFI.US,D,20130530,000000,18.89,19,18.65,18.84,98311,0
+UFI.US,D,20130531,000000,18.68,18.9,18.59,18.78,42294,0
+UFI.US,D,20130603,000000,18.76,20.2,18.76,20.18,176471,0
+UFI.US,D,20130604,000000,20.14,21,20.14,20.79,157345,0
+UFI.US,D,20130605,000000,20.68,20.69,19.89,20.19,76832,0
+UFI.US,D,20130606,000000,20.26,20.65,20.07,20.36,60866,0
+UFI.US,D,20130607,000000,20.39,20.49,19.78,19.93,59091,0
+UFI.US,D,20130610,000000,20.09,20.19,19.68,19.81,68696,0
+UFI.US,D,20130611,000000,19.61,20.74,19.6,20.62,87713,0
+UFI.US,D,20130612,000000,20.54,20.83,20.49,20.71,45646,0
+UFI.US,D,20130613,000000,20.54,21.27,20.54,21.19,57051,0
+UFI.US,D,20130614,000000,21.08,21.49,20.88,21.29,89191,0
+UFI.US,D,20130617,000000,21.33,21.82,21.33,21.74,58839,0
+UFI.US,D,20130618,000000,21.77,22.53,21.74,22.38,114746,0
+UFI.US,D,20130619,000000,22.31,22.51,21.59,21.84,60496,0
+UFI.US,D,20130620,000000,21.29,21.59,21.08,21.33,52172,0
+UFI.US,D,20130621,000000,21.49,21.9,21.37,21.4,118332,0
+UFI.US,D,20130624,000000,21.21,21.21,20.37,20.38,37598,0
+UFI.US,D,20130625,000000,20.55,20.87,20.21,20.79,62428,0
+UFI.US,D,20130626,000000,20.85,20.9,20.1,20.23,46198,0
+UFI.US,D,20130627,000000,20.44,21.29,20.44,20.96,57621,0
+UFI.US,D,20130628,000000,20.81,21.31,20.31,20.67,115474,0
+UFI.US,D,20130701,000000,20.51,22.77,20.47,22.7,184671,0
+UFI.US,D,20130702,000000,22.63,22.75,21.85,22.44,57766,0
+UFI.US,D,20130703,000000,22.25,22.58,22.1,22.35,13813,0
+UFI.US,D,20130705,000000,22.72,23.18,22.33,22.67,57991,0
+UFI.US,D,20130708,000000,22.72,23.27,22.62,22.84,67042,0
+UFI.US,D,20130709,000000,22.94,23.24,22.55,23.16,45362,0
+UFI.US,D,20130710,000000,22.75,22.82,21.5,22.33,89042,0
+UFI.US,D,20130711,000000,22.45,22.61,21.61,21.73,60542,0
+UFI.US,D,20130712,000000,21.64,22.39,21.6,22.18,23367,0
+UFI.US,D,20130715,000000,22.23,22.5,21.84,22.49,34804,0
+UFI.US,D,20130716,000000,22.5,22.55,22.2,22.38,25424,0
+UFI.US,D,20130717,000000,22.5,22.5,21.7,22.14,19794,0
+UFI.US,D,20130718,000000,22.23,22.54,21.49,21.63,65679,0
+UFI.US,D,20130719,000000,21.52,21.77,21.15,21.65,41970,0
+UFI.US,D,20130722,000000,21.71,21.71,21.07,21.31,33132,0
+UFI.US,D,20130723,000000,21.27,22.2,21.22,22.02,76610,0
+UFI.US,D,20130724,000000,22.09,22.24,21.92,22.14,32550,0
+UFI.US,D,20130725,000000,22.3,23.35,22.14,23.29,122480,0
+UFI.US,D,20130726,000000,23.08,23.25,22.75,23.21,142291,0
+UFI.US,D,20130729,000000,23.11,23.19,22.75,23.02,64803,0
+UFI.US,D,20130730,000000,23.21,23.21,22.99,23.11,24457,0
+UFI.US,D,20130731,000000,23.22,23.38,22.93,22.94,57408,0
+UFI.US,D,20130801,000000,23.28,23.5,22.83,23.49,101315,0
+UFI.US,D,20130802,000000,23.22,23.43,22.9,23.1,73910,0
+UFI.US,D,20130805,000000,23.12,23.75,23.07,23.39,125833,0
+UFI.US,D,20130806,000000,23.37,24.19,23.3,23.9,162563,0
+UFI.US,D,20130807,000000,23.76,23.98,23.5,23.67,87186,0
+UFI.US,D,20130808,000000,23.8,23.85,23.42,23.56,84813,0
+UFI.US,D,20130809,000000,23.55,23.8,23.08,23.22,36408,0
+UFI.US,D,20130812,000000,23.3,23.95,23.23,23.66,92796,0
+UFI.US,D,20130813,000000,23.72,23.79,23.53,23.68,72065,0
+UFI.US,D,20130814,000000,23.72,23.78,22.16,22.7,139747,0
+UFI.US,D,20130815,000000,22.4,22.56,21.57,22.11,85372,0
+UFI.US,D,20130816,000000,21.98,23.66,21.98,23.41,96818,0
+UFI.US,D,20130819,000000,23.42,23.54,22.59,22.7,69492,0
+UFI.US,D,20130820,000000,22.66,23.03,22.62,22.68,144712,0
+UFI.US,D,20130821,000000,22.59,22.67,22.45,22.48,60715,0
+UFI.US,D,20130822,000000,22.49,22.63,22.39,22.46,112719,0
+UFI.US,D,20130823,000000,22.36,22.46,21.76,21.97,72797,0
+UFI.US,D,20130826,000000,22.06,22.6,21.99,22.49,108345,0
+UFI.US,D,20130827,000000,22.16,22.66,22.16,22.52,136443,0
+UFI.US,D,20130828,000000,22.57,23.01,22.48,22.5,43899,0
+UFI.US,D,20130829,000000,22.56,23.14,22.56,23.04,64879,0
+UFI.US,D,20130830,000000,23.05,23.16,22.23,22.65,93862,0
+UFI.US,D,20130903,000000,23,23.26,22.73,22.87,86387,0
+UFI.US,D,20130904,000000,22.84,23.42,22.69,23.02,87990,0
+UFI.US,D,20130905,000000,23.11,23.69,22.98,23.43,53033,0
+UFI.US,D,20130906,000000,23.57,23.69,22.8,23.26,33573,0
+UFI.US,D,20130909,000000,23.3,23.53,23,23.17,35893,0
+UFI.US,D,20130910,000000,23.08,23.71,23.08,23.45,56869,0
+UFI.US,D,20130911,000000,23.44,23.67,22.78,23.16,54506,0
+UFI.US,D,20130912,000000,23.19,23.19,22.71,22.8,33964,0
+UFI.US,D,20130913,000000,22.92,23.36,22.8,23.21,29007,0
+UFI.US,D,20130916,000000,23.34,23.48,22.88,23.25,58529,0
+UFI.US,D,20130917,000000,23.25,23.55,23.12,23.28,64776,0
+UFI.US,D,20130918,000000,23.33,23.87,23.17,23.47,76465,0
+UFI.US,D,20130919,000000,23.49,23.74,22.92,23.16,50578,0
+UFI.US,D,20130920,000000,23.29,23.45,22.64,23.36,115524,0
+UFI.US,D,20130923,000000,23.36,23.6,22.85,23.46,89377,0
+UFI.US,D,20130924,000000,23.56,24.01,23.22,23.58,108562,0
+UFI.US,D,20130925,000000,23.63,24.26,23.41,23.69,59748,0
+UFI.US,D,20130926,000000,23.71,24.18,23.53,24.02,46259,0
+UFI.US,D,20130927,000000,23.82,23.99,23.44,23.63,29319,0
+UFI.US,D,20130930,000000,23.31,23.43,22.6,23.36,203967,0
+UFI.US,D,20131001,000000,23.32,23.57,23.1,23.46,39814,0
+UFI.US,D,20131002,000000,23.42,23.5,23.19,23.43,43393,0
+UFI.US,D,20131003,000000,23.3,23.42,22.67,23.2,70833,0
+UFI.US,D,20131004,000000,23.11,23.19,22.89,23.01,55414,0
+UFI.US,D,20131007,000000,22.81,23.17,22.81,22.85,29776,0
+UFI.US,D,20131008,000000,22.92,22.95,22.24,22.56,63709,0
+UFI.US,D,20131009,000000,22.71,23,22.37,22.79,45741,0
+UFI.US,D,20131010,000000,23.03,23.65,22.93,23.54,24455,0
+UFI.US,D,20131011,000000,23.37,23.5,23.12,23.5,49389,0
+UFI.US,D,20131014,000000,23.52,23.94,23.44,23.73,29651,0
+UFI.US,D,20131015,000000,23.66,23.93,23.2,23.54,30535,0
+UFI.US,D,20131016,000000,23.63,23.7,23.17,23.45,24049,0
+UFI.US,D,20131017,000000,23.41,23.52,23.19,23.46,26314,0
+UFI.US,D,20131018,000000,23.69,23.72,23.18,23.48,57502,0
+UFI.US,D,20131021,000000,23.35,23.5,23.17,23.19,53761,0
+UFI.US,D,20131022,000000,23.18,23.35,23.11,23.22,30324,0
+UFI.US,D,20131023,000000,23.06,23.5,22.96,23.37,54482,0
+UFI.US,D,20131024,000000,23.53,23.95,22.73,23.73,77592,0
+UFI.US,D,20131025,000000,23.83,23.87,23.23,23.53,84892,0
+UFI.US,D,20131028,000000,23.62,23.75,23.35,23.63,81050,0
+UFI.US,D,20131029,000000,23.7,24,23.49,24,69609,0
+UFI.US,D,20131030,000000,23.98,24.34,23.88,24.24,82328,0
+UFI.US,D,20131031,000000,24.26,24.64,24.11,24.39,72366,0
+UFI.US,D,20131101,000000,24.35,24.54,23.08,23.78,149302,0
+UFI.US,D,20131104,000000,23.9,24.18,23.75,24.11,88799,0
+UFI.US,D,20131105,000000,23.96,25.53,23.96,25.21,59419,0
+UFI.US,D,20131106,000000,25.31,25.31,24.21,24.45,59694,0
+UFI.US,D,20131107,000000,24.49,24.98,24.21,24.34,73143,0
+UFI.US,D,20131108,000000,24.32,25.1,24.17,24.69,69527,0
+UFI.US,D,20131111,000000,24.6,25.2,24.52,24.64,130960,0
+UFI.US,D,20131112,000000,24.55,24.96,24.48,24.89,56745,0
+UFI.US,D,20131113,000000,24.79,25.08,24.7,25.03,110932,0
+UFI.US,D,20131114,000000,25.07,25.27,24.79,25.1,25325,0
+UFI.US,D,20131115,000000,25.05,25.2,24.84,25.06,48518,0
+UFI.US,D,20131118,000000,25.04,25.13,24.35,24.63,45063,0
+UFI.US,D,20131119,000000,24.69,25.44,24.69,25.19,88569,0
+UFI.US,D,20131120,000000,25.22,25.75,25.22,25.44,69910,0
+UFI.US,D,20131121,000000,25.59,25.82,25.41,25.7,84509,0
+UFI.US,D,20131122,000000,25.67,26.33,25.66,26.29,85019,0
+UFI.US,D,20131125,000000,26.3,26.63,26.13,26.62,64607,0
+UFI.US,D,20131126,000000,26.69,27.68,26.41,27.51,84883,0
+UFI.US,D,20131127,000000,27.75,27.81,27.34,27.55,52708,0
+UFI.US,D,20131129,000000,27.7,27.97,27.67,27.74,11087,0
+UFI.US,D,20131202,000000,27.74,27.88,26.88,27.56,94517,0
+UFI.US,D,20131203,000000,27.34,27.46,26.37,26.66,73429,0
+UFI.US,D,20131204,000000,26.53,26.55,26,26.29,64775,0
+UFI.US,D,20131205,000000,26.32,26.72,26.13,26.4,79696,0
+UFI.US,D,20131206,000000,26.61,26.97,26.3,26.81,96762,0
+UFI.US,D,20131209,000000,26.81,27.44,26.67,27.34,84331,0
+UFI.US,D,20131210,000000,27.35,27.39,26.55,27.04,103227,0
+UFI.US,D,20131211,000000,27,27.14,26.03,26.27,65284,0
+UFI.US,D,20131212,000000,26.32,26.62,26.02,26.44,71393,0
+UFI.US,D,20131213,000000,26.57,27.03,26.21,26.82,36410,0
+UFI.US,D,20131216,000000,26.82,27.79,26.76,27.58,53395,0
+UFI.US,D,20131217,000000,27.55,27.55,27,27.19,29334,0
+UFI.US,D,20131218,000000,27.16,27.53,26.39,27.35,119918,0
+UFI.US,D,20131219,000000,27.32,27.35,26.6,27.06,92507,0
+UFI.US,D,20131220,000000,27.14,27.75,27.14,27.69,90239,0
+UFI.US,D,20131223,000000,27.9,27.9,27.22,27.5,50113,0
+UFI.US,D,20131224,000000,27.61,27.94,27.25,27.87,18885,0
+UFI.US,D,20131226,000000,27.9,27.92,27.45,27.75,36365,0
+UFI.US,D,20131227,000000,27.87,27.87,27.2,27.4,29577,0
+UFI.US,D,20131230,000000,27.28,27.58,27.19,27.41,53206,0
+UFI.US,D,20131231,000000,27.49,27.57,26.85,27.24,64478,0
+UFI.US,D,20140102,000000,27.21,27.57,26.7,27.29,51606,0
+UFI.US,D,20140103,000000,27.25,27.48,27.18,27.26,28518,0
+UFI.US,D,20140106,000000,27.35,27.35,26.72,26.84,40502,0
+UFI.US,D,20140107,000000,26.93,27.29,26.75,27.23,41325,0
+UFI.US,D,20140108,000000,27.13,27.13,25.73,26.21,74336,0
+UFI.US,D,20140109,000000,26.23,27.1,26,26.75,72055,0
+UFI.US,D,20140110,000000,26.81,26.81,25.91,26.1,62466,0
+UFI.US,D,20140113,000000,25.95,26.25,25.47,25.95,83825,0
+UFI.US,D,20140114,000000,26.01,26.46,25.52,26.3,117845,0
+UFI.US,D,20140115,000000,26.37,26.5,26.14,26.46,40926,0
+UFI.US,D,20140116,000000,26.42,26.49,25.44,25.92,76698,0
+UFI.US,D,20140117,000000,25.7,25.9,25.46,25.72,72096,0
+UFI.US,D,20140121,000000,25.68,25.92,25.04,25.4,52692,0
+UFI.US,D,20140122,000000,25.1,25.58,23.71,24.64,124760,0
+UFI.US,D,20140123,000000,24.43,24.43,22.95,23.88,126937,0
+UFI.US,D,20140124,000000,23.66,23.85,20.82,21.75,272586,0
+UFI.US,D,20140127,000000,21.9,22.51,21.21,22.15,105530,0
+UFI.US,D,20140128,000000,22.15,22.76,21.8,22.3,142993,0
+UFI.US,D,20140129,000000,22.06,22.62,22.06,22.56,106627,0
+UFI.US,D,20140130,000000,22.82,24.02,22.63,23.49,155182,0
+UFI.US,D,20140131,000000,23.08,23.49,22.95,23.19,100640,0
+UFI.US,D,20140203,000000,23.27,23.49,21.99,22.27,147562,0
+UFI.US,D,20140204,000000,22.5,23.44,22.38,22.63,105702,0
+UFI.US,D,20140205,000000,22.41,23.17,22.19,23.06,94076,0
+UFI.US,D,20140206,000000,23.08,23.42,22.44,22.86,105774,0
+UFI.US,D,20140207,000000,22.98,23.55,22.97,23.51,78824,0
+UFI.US,D,20140210,000000,23.51,23.51,22.63,23.32,76848,0
+UFI.US,D,20140211,000000,23.32,23.5,22.9,23.11,70606,0
+UFI.US,D,20140212,000000,23.12,23.62,22.9,23.19,62823,0
+UFI.US,D,20140213,000000,22.98,23.73,22.98,23.52,49532,0
+UFI.US,D,20140214,000000,23.53,23.53,22.86,23.24,63024,0
+UFI.US,D,20140218,000000,23.33,23.64,23.15,23.58,64078,0
+UFI.US,D,20140219,000000,23.44,23.93,23.16,23.24,66102,0
+UFI.US,D,20140220,000000,23.22,23.74,23.22,23.44,29232,0
+UFI.US,D,20140221,000000,23.52,24.06,23.48,23.62,67910,0
+UFI.US,D,20140224,000000,23.59,24.24,23.59,23.81,36545,0
+UFI.US,D,20140225,000000,23.75,24.36,23.75,24.04,49581,0
+UFI.US,D,20140226,000000,24.09,24.68,24.09,24.57,60958,0
+UFI.US,D,20140227,000000,24.5,24.92,24.46,24.85,43839,0
+UFI.US,D,20140228,000000,24.82,24.94,24.37,24.74,67439,0
+UFI.US,D,20140303,000000,24.52,24.63,23.94,24.5,69448,0
+UFI.US,D,20140304,000000,24.7,25.56,24.67,25.36,80134,0
+UFI.US,D,20140305,000000,25.24,25.34,24.65,24.94,43364,0
+UFI.US,D,20140306,000000,24.92,25.6,24.82,25.39,42905,0
+UFI.US,D,20140307,000000,25.55,25.99,25.16,25.73,60254,0
+UFI.US,D,20140310,000000,25.63,26.25,25.63,25.93,68833,0
+UFI.US,D,20140311,000000,25.91,26.03,25.21,25.5,76545,0
+UFI.US,D,20140312,000000,25.44,26.07,25.35,25.98,46686,0
+UFI.US,D,20140313,000000,25.99,26,25.37,25.45,47308,0
+UFI.US,D,20140314,000000,25.47,25.95,25.41,25.6,42537,0
+UFI.US,D,20140317,000000,25.74,26,24.65,24.95,88298,0
+UFI.US,D,20140318,000000,24.93,25.37,24.85,25.21,92941,0
+UFI.US,D,20140319,000000,25.16,25.3,24.28,24.65,31722,0
+UFI.US,D,20140320,000000,24.55,24.82,24.03,24.39,29143,0
+UFI.US,D,20140321,000000,24.45,24.51,23.97,24.09,95186,0
+UFI.US,D,20140324,000000,24.09,24.09,23.13,23.32,70041,0
+UFI.US,D,20140325,000000,23.45,23.56,22.94,23.32,29147,0
+UFI.US,D,20140326,000000,23.52,23.52,22.42,22.46,36700,0
+UFI.US,D,20140327,000000,22.44,22.59,21.92,22.34,54733,0
+UFI.US,D,20140328,000000,22.34,22.92,22.16,22.33,21820,0
+UFI.US,D,20140331,000000,22.45,23.17,22.45,23.07,59795,0
+UFI.US,D,20140401,000000,23.11,23.36,22.67,22.95,45232,0
+UFI.US,D,20140402,000000,22.95,22.97,22.15,22.88,65085,0
+UFI.US,D,20140403,000000,22.95,23.18,22.62,22.82,37069,0
+UFI.US,D,20140404,000000,22.94,22.94,21.79,22.38,63652,0
+UFI.US,D,20140407,000000,22.25,22.35,21.92,22,41644,0
+UFI.US,D,20140408,000000,21.97,22.31,21.97,22.09,62218,0
+UFI.US,D,20140409,000000,22.09,22.48,22,22.39,33049,0
+UFI.US,D,20140410,000000,22.31,22.31,21.65,21.99,63435,0
+UFI.US,D,20140411,000000,21.96,22.02,21.62,21.67,60332,0
+UFI.US,D,20140414,000000,21.9,22.14,21.51,21.83,47769,0
+UFI.US,D,20140415,000000,21.83,21.92,20.76,21.74,81764,0
+UFI.US,D,20140416,000000,21.87,22.05,21.43,21.84,47750,0
+UFI.US,D,20140417,000000,21.77,21.98,21.4,21.47,24727,0
+UFI.US,D,20140421,000000,21.54,21.57,21.26,21.48,18931,0
+UFI.US,D,20140422,000000,21.63,21.72,21.39,21.5,35493,0
+UFI.US,D,20140423,000000,21.43,22,21.25,21.54,35295,0
+UFI.US,D,20140424,000000,21.75,22.61,21.6,22.06,130936,0
+UFI.US,D,20140425,000000,22.04,22.34,21.4,21.75,64129,0
+UFI.US,D,20140428,000000,21.75,22.49,21.56,21.77,86545,0
+UFI.US,D,20140429,000000,21.8,21.99,21.43,21.63,51152,0
+UFI.US,D,20140430,000000,21.53,22.18,21.15,22.14,78918,0
+UFI.US,D,20140501,000000,21.97,22.26,21.22,21.64,68223,0
+UFI.US,D,20140502,000000,21.71,22.2,21.64,21.86,72531,0
+UFI.US,D,20140505,000000,21.69,22.97,21.69,22.84,81476,0
+UFI.US,D,20140506,000000,22.72,23.2,22.3,22.4,64367,0
+UFI.US,D,20140507,000000,22.42,23.04,21.76,22.97,67062,0
+UFI.US,D,20140508,000000,22.87,23.3,22.41,22.44,54304,0
+UFI.US,D,20140509,000000,22.37,23.07,22.37,23.01,40158,0
+UFI.US,D,20140512,000000,23.18,24.13,23.18,23.91,57769,0
+UFI.US,D,20140513,000000,23.91,23.94,22.87,23.07,96327,0
+UFI.US,D,20140514,000000,23.04,23.04,22.03,22.13,59115,0
+UFI.US,D,20140515,000000,22.02,22.72,21.32,22.36,71096,0
+UFI.US,D,20140516,000000,22.31,22.99,22.11,22.97,58506,0
+UFI.US,D,20140519,000000,22.85,23.47,22.85,23.16,47595,0
+UFI.US,D,20140520,000000,22.96,23.07,22,22.43,71863,0
+UFI.US,D,20140521,000000,22.47,22.88,22.18,22.72,38256,0
+UFI.US,D,20140522,000000,22.79,23.07,22.59,22.75,38402,0
+UFI.US,D,20140523,000000,22.74,23.48,22.74,23.33,35519,0
+UFI.US,D,20140527,000000,23.49,24.09,23.1,23.34,53136,0
+UFI.US,D,20140528,000000,23.27,23.27,22.71,22.88,37953,0
+UFI.US,D,20140529,000000,23.03,23.33,22.56,23.22,51233,0
+UFI.US,D,20140530,000000,23.28,23.6,23.13,23.28,115640,0
+UFI.US,D,20140602,000000,23.38,23.63,22.94,23.26,55125,0
+UFI.US,D,20140603,000000,23.23,23.36,22.79,22.88,47305,0
+UFI.US,D,20140604,000000,22.77,23.09,22.55,22.88,48971,0
+UFI.US,D,20140605,000000,22.92,23.6,22.55,23.5,32621,0
+UFI.US,D,20140606,000000,23.62,23.75,23.05,23.12,61094,0
+UFI.US,D,20140609,000000,23.13,23.88,22.98,23.58,46953,0
+UFI.US,D,20140610,000000,23.88,25.8,23.88,25.76,103300,0
+UFI.US,D,20140611,000000,25.69,25.99,25.47,25.63,80955,0
+UFI.US,D,20140612,000000,25.49,25.91,25.15,25.81,66740,0
+UFI.US,D,20140613,000000,25.75,26.37,25.49,26.34,63706,0
+UFI.US,D,20140616,000000,26.36,26.51,25.92,26.33,62010,0
+UFI.US,D,20140617,000000,26.25,27,26.14,26.86,66915,0
+UFI.US,D,20140618,000000,26.86,26.94,26.29,26.76,49990,0
+UFI.US,D,20140619,000000,26.81,27.22,26.65,27.13,49061,0
+UFI.US,D,20140620,000000,27.13,27.41,26.88,27,137978,0
+UFI.US,D,20140623,000000,27,27.4,26.66,27.05,102392,0
+UFI.US,D,20140624,000000,27,27.74,26.87,27.39,72012,0
+UFI.US,D,20140625,000000,27.35,28.52,27.32,28.32,51892,0
+UFI.US,D,20140626,000000,28.24,28.34,27.11,27.4,44125,0
+UFI.US,D,20140627,000000,27.24,27.77,27.12,27.52,80357,0
+UFI.US,D,20140630,000000,27.62,27.79,27.23,27.53,139642,0
+UFI.US,D,20140701,000000,27.62,29.78,27.54,29.49,142016,0
+UFI.US,D,20140702,000000,29.49,29.59,28.72,28.97,63600,0
+UFI.US,D,20140703,000000,29.01,29.2,28.71,29.07,38439,0
+UFI.US,D,20140707,000000,29.09,29.1,28.42,28.83,65038,0
+UFI.US,D,20140708,000000,28.69,28.91,28.2,28.79,65381,0
+UFI.US,D,20140709,000000,28.77,29.06,28.53,28.94,49293,0
+UFI.US,D,20140710,000000,28.29,28.94,28.13,28.53,57145,0
+UFI.US,D,20140711,000000,28.5,28.66,27.61,28.01,53955,0
+UFI.US,D,20140714,000000,28.24,28.53,27.63,27.94,56596,0
+UFI.US,D,20140715,000000,27.94,27.96,26.93,27.03,51650,0
+UFI.US,D,20140716,000000,27.22,27.33,26.56,26.71,59627,0
+UFI.US,D,20140717,000000,26.68,27.1,26.54,26.87,56644,0
+UFI.US,D,20140718,000000,26.83,27.7,26.83,27.57,64052,0
+UFI.US,D,20140721,000000,27.39,27.54,27.1,27.3,36530,0
+UFI.US,D,20140722,000000,27.43,27.57,27.19,27.24,25349,0
+UFI.US,D,20140723,000000,27.15,27.42,27.12,27.32,35907,0
+UFI.US,D,20140724,000000,27.55,30.19,27.55,30.1,107787,0
+UFI.US,D,20140725,000000,30,30.19,29.7,30.01,86102,0
+UFI.US,D,20140728,000000,30.03,30.34,29.56,30.25,62604,0
+UFI.US,D,20140729,000000,30.21,30.9,30,30.72,96510,0
+UFI.US,D,20140730,000000,30.92,30.93,30.37,30.63,89280,0
+UFI.US,D,20140731,000000,30.12,30.26,28.61,28.64,93147,0
+UFI.US,D,20140801,000000,28.48,28.99,27.78,28.01,83965,0
+UFI.US,D,20140804,000000,28.15,28.5,27.08,28.41,104175,0
+UFI.US,D,20140805,000000,28.15,29.31,27.79,28.97,103244,0
+UFI.US,D,20140806,000000,28.91,29.62,28.68,29.58,64090,0
+UFI.US,D,20140807,000000,29.64,29.88,28.34,28.56,62309,0
+UFI.US,D,20140808,000000,28.46,29.34,28.42,29.18,45640,0
+UFI.US,D,20140811,000000,29.34,29.66,28.89,29.12,41650,0
+UFI.US,D,20140812,000000,28.86,28.91,28.23,28.32,56016,0
+UFI.US,D,20140813,000000,28.42,28.51,28.07,28.34,36893,0
+UFI.US,D,20140814,000000,28.43,28.66,27.85,28.23,38565,0
+UFI.US,D,20140815,000000,28.54,28.54,27.47,27.94,33684,0
+UFI.US,D,20140818,000000,28.24,28.4,27.91,28.29,39063,0
+UFI.US,D,20140819,000000,28.41,28.42,28.01,28.28,36440,0
+UFI.US,D,20140820,000000,28.19,28.34,27.97,28.06,33750,0
+UFI.US,D,20140821,000000,28.03,28.48,27.8,27.9,57085,0
+UFI.US,D,20140822,000000,27.71,28.32,27.46,28.02,55013,0
+UFI.US,D,20140825,000000,28.07,28.26,27.38,28.02,36494,0
+UFI.US,D,20140826,000000,28.07,28.15,27.82,28.09,77464,0
+UFI.US,D,20140827,000000,28.05,28.31,27.74,28.21,41144,0
+UFI.US,D,20140828,000000,28.05,28.34,27.71,28.22,48482,0
+UFI.US,D,20140829,000000,28.36,28.58,27.92,28.51,27836,0
+UFI.US,D,20140902,000000,28.49,28.87,28.17,28.7,54012,0
+UFI.US,D,20140903,000000,28.75,29.11,28.2,28.43,56108,0
+UFI.US,D,20140904,000000,28.63,29.09,27.91,28.14,44807,0
+UFI.US,D,20140905,000000,27.92,28.2,27.8,28.08,32893,0
+UFI.US,D,20140908,000000,27.96,28.37,27.17,28.26,94597,0
+UFI.US,D,20140909,000000,28.07,28.07,27.41,27.82,69883,0
+UFI.US,D,20140910,000000,27.84,27.94,26.96,27.67,98540,0
+UFI.US,D,20140911,000000,27.53,28.77,27.53,28.58,69549,0
+UFI.US,D,20140912,000000,28.61,28.8,28.45,28.8,37919,0
+UFI.US,D,20140915,000000,28.87,28.87,28.27,28.37,33555,0
+UFI.US,D,20140916,000000,28.38,29.25,28.31,29.09,107716,0
+UFI.US,D,20140917,000000,29.04,29.64,28.87,29.32,39699,0
+UFI.US,D,20140918,000000,29.32,29.78,28.28,29.13,49682,0
+UFI.US,D,20140919,000000,29.19,29.26,28.01,28.02,97588,0
+UFI.US,D,20140922,000000,27.95,27.96,27.18,27.28,64007,0
+UFI.US,D,20140923,000000,27.15,27.63,26.69,26.78,49263,0
+UFI.US,D,20140924,000000,26.79,26.79,26.38,26.51,39854,0
+UFI.US,D,20140925,000000,26.43,26.43,25.5,25.86,87792,0
+UFI.US,D,20140926,000000,25.86,26.52,25.72,26.42,78032,0
+UFI.US,D,20140929,000000,26.07,26.97,25.78,26.16,67168,0
+UFI.US,D,20140930,000000,26.25,26.51,25.85,25.9,49494,0
+UFI.US,D,20141001,000000,25.95,26.24,25.62,26.15,56679,0
+UFI.US,D,20141002,000000,26.1,27.29,25.79,26.7,66476,0
+UFI.US,D,20141003,000000,26.98,27.2,26.43,26.64,38444,0
+UFI.US,D,20141006,000000,26.64,26.69,26.28,26.34,24680,0
+UFI.US,D,20141007,000000,26.22,27.73,25.89,27.28,84920,0
+UFI.US,D,20141008,000000,27.28,29.59,27,29.31,156027,0
+UFI.US,D,20141009,000000,29.21,29.21,27.94,28.04,92356,0
+UFI.US,D,20141010,000000,27.81,28.44,26.76,27.01,76806,0
+UFI.US,D,20141013,000000,26.99,28.21,26.94,27.27,64019,0
+UFI.US,D,20141014,000000,27.59,28.01,27.37,27.66,51071,0
+UFI.US,D,20141015,000000,27.28,28.58,26.97,28.47,80625,0
+UFI.US,D,20141016,000000,28.44,30.75,27.99,30.01,109889,0
+UFI.US,D,20141017,000000,30.54,30.54,28.07,28.24,102486,0
+UFI.US,D,20141020,000000,28.1,28.37,27.59,28.13,63028,0
+UFI.US,D,20141021,000000,28.38,29.23,28.16,29.01,70774,0
+UFI.US,D,20141022,000000,28.97,29.24,27.91,28.29,75654,0
+UFI.US,D,20141023,000000,26.72,28.07,25.09,25.55,218094,0
+UFI.US,D,20141024,000000,25.47,25.47,24.51,24.76,151008,0
+UFI.US,D,20141027,000000,24.61,25.58,24.52,25.21,97226,0
+UFI.US,D,20141028,000000,25.38,26.22,25.05,26.07,66511,0
+UFI.US,D,20141029,000000,26.17,26.55,26.01,26.35,56336,0
+UFI.US,D,20141030,000000,26.45,27.48,26.39,27.3,57965,0
+UFI.US,D,20141031,000000,27.94,28.74,27.72,27.97,104050,0
+UFI.US,D,20141103,000000,28.09,28.67,27.75,28.39,61700,0
+UFI.US,D,20141104,000000,28.35,28.73,27.91,28.2,69437,0
+UFI.US,D,20141105,000000,28.46,28.46,27.54,28.03,47790,0
+UFI.US,D,20141106,000000,28,28.55,27.66,28.49,42339,0
+UFI.US,D,20141107,000000,28.27,28.46,27.75,28.19,62173,0
+UFI.US,D,20141110,000000,28.17,28.24,27.32,27.75,40032,0
+UFI.US,D,20141111,000000,27.75,27.75,26.98,27.52,41805,0
+UFI.US,D,20141112,000000,27.4,27.86,26.93,27.63,35468,0
+UFI.US,D,20141113,000000,27.75,27.88,26.96,27,62838,0
+UFI.US,D,20141114,000000,26.97,27.32,26.82,27.16,32938,0
+UFI.US,D,20141117,000000,27.11,27.38,26.88,26.96,24701,0
+UFI.US,D,20141118,000000,27.07,27.2,26.62,27.12,60898,0
+UFI.US,D,20141119,000000,27.03,27.35,26.91,27.06,28487,0
+UFI.US,D,20141120,000000,27.12,27.35,26.9,27.01,21973,0
+UFI.US,D,20141121,000000,27.24,27.82,26.63,27.27,68671,0
+UFI.US,D,20141124,000000,27.35,27.85,27.23,27.85,28423,0
+UFI.US,D,20141125,000000,27.75,28.08,27.43,27.88,33524,0
+UFI.US,D,20141126,000000,27.76,28.26,27.76,28.16,21197,0
+UFI.US,D,20141128,000000,28.23,28.61,27.99,28.48,32209,0
+UFI.US,D,20141201,000000,28.21,28.36,27.89,28.06,59140,0
+UFI.US,D,20141202,000000,28.18,28.75,28.11,28.71,40369,0
+UFI.US,D,20141203,000000,28.62,28.7,28,28.12,44707,0
+UFI.US,D,20141204,000000,28.01,28.43,27.52,27.72,24005,0
+UFI.US,D,20141205,000000,27.84,28.16,27.55,27.68,47006,0
+UFI.US,D,20141208,000000,27.76,28.21,27.28,27.48,42940,0
+UFI.US,D,20141209,000000,27.22,28.33,26.9,28.31,35154,0
+UFI.US,D,20141210,000000,28.37,28.37,26.7,27.43,152691,0
+UFI.US,D,20141211,000000,27.44,27.8,27.06,27.17,72289,0
+UFI.US,D,20141212,000000,26.79,27.16,26.19,26.6,66192,0
+UFI.US,D,20141215,000000,26.7,27.04,25.88,26.34,50520,0
+UFI.US,D,20141216,000000,26.51,26.51,25.91,25.93,29780,0
+UFI.US,D,20141217,000000,26.11,27.2,25.91,27.2,54590,0
+UFI.US,D,20141218,000000,27.64,27.74,26.78,27.53,38572,0
+UFI.US,D,20141219,000000,27.44,27.54,26.31,27.37,99903,0
+UFI.US,D,20141222,000000,27.29,27.37,26.67,27.24,33490,0
+UFI.US,D,20141223,000000,27.28,27.9,27.17,27.61,36013,0
+UFI.US,D,20141224,000000,28.69,30.24,28.68,30.24,304164,0
+UFI.US,D,20141226,000000,30.34,30.97,29.43,30.04,200081,0
+UFI.US,D,20141229,000000,30.16,30.58,29.71,30.33,140372,0
+UFI.US,D,20141230,000000,30.33,30.59,29.84,30.05,161446,0
+UFI.US,D,20141231,000000,30.21,30.49,28.77,29.73,3029235,0
+UFI.US,D,20150102,000000,29.68,30.07,29.05,29.67,205148,0
+UFI.US,D,20150105,000000,29.55,30.22,28.85,29.31,135337,0
+UFI.US,D,20150106,000000,29.46,29.64,28.55,28.63,118201,0
+UFI.US,D,20150107,000000,28.94,29.58,28.81,29.47,135725,0
+UFI.US,D,20150108,000000,29.74,29.92,29.28,29.38,133862,0
+UFI.US,D,20150109,000000,29.38,30.44,28.99,30.25,109892,0
+UFI.US,D,20150112,000000,30.34,30.76,29.77,30.51,100097,0
+UFI.US,D,20150113,000000,30.72,31.44,30,30.49,72769,0
+UFI.US,D,20150114,000000,30.17,30.66,29.89,30.23,47043,0
+UFI.US,D,20150115,000000,30.29,30.29,29.18,29.54,58427,0
+UFI.US,D,20150116,000000,29.42,30.18,29.42,29.83,61565,0
+UFI.US,D,20150120,000000,29.74,30.22,29.51,29.77,110993,0
+UFI.US,D,20150121,000000,29.63,30.83,29.5,30.7,165810,0
+UFI.US,D,20150122,000000,30.9,32.97,30.62,32.87,77624,0
+UFI.US,D,20150123,000000,32.81,33.23,32.01,32.9,81444,0
+UFI.US,D,20150126,000000,32.66,32.79,31.86,32.06,98291,0
+UFI.US,D,20150127,000000,31.59,32.22,31.5,32.22,76255,0
+UFI.US,D,20150128,000000,32.22,32.22,31.16,31.5,63573,0
+UFI.US,D,20150129,000000,31.71,32.61,31.53,32.56,72265,0
+UFI.US,D,20150130,000000,32.19,32.77,31.96,32.23,109472,0
+UFI.US,D,20150202,000000,32.42,33.43,32.1,33.27,176961,0
+UFI.US,D,20150203,000000,33.51,34.29,33.38,33.8,102514,0
+UFI.US,D,20150204,000000,33.44,34.03,33.44,33.58,87739,0
+UFI.US,D,20150205,000000,33.61,33.72,33.02,33.48,73846,0
+UFI.US,D,20150206,000000,33.58,33.89,32.94,33.07,74070,0
+UFI.US,D,20150209,000000,33,33.37,32.06,32.46,64261,0
+UFI.US,D,20150210,000000,32.9,32.9,32.03,32.24,46249,0
+UFI.US,D,20150211,000000,32.24,32.65,32,32.51,28385,0
+UFI.US,D,20150212,000000,32.79,33,32.34,32.79,39308,0
+UFI.US,D,20150213,000000,33.03,34.41,32.86,33.73,98854,0
+UFI.US,D,20150217,000000,33.96,34.17,33.5,33.82,45886,0
+UFI.US,D,20150218,000000,33.65,33.87,32.85,33.17,64709,0
+UFI.US,D,20150219,000000,33.2,33.49,32.95,33.34,50354,0
+UFI.US,D,20150220,000000,33.36,33.41,32.87,33.21,45786,0
+UFI.US,D,20150223,000000,33.06,33.4,31.61,32.27,119023,0
+UFI.US,D,20150224,000000,32.27,32.73,31.23,31.81,113156,0
+UFI.US,D,20150225,000000,31.85,32.34,31.85,31.99,39895,0
+UFI.US,D,20150226,000000,32,32.54,31.74,32.42,41529,0
+UFI.US,D,20150227,000000,32.29,32.48,31.86,32.32,90570,0
+UFI.US,D,20150302,000000,32.13,33.13,31.94,33.08,92000,0
+UFI.US,D,20150303,000000,33.07,33.19,32.71,33.11,53300,0
+UFI.US,D,20150304,000000,33.05,34.23,32.64,34.01,80000,0
+UFI.US,D,20150305,000000,34.13,34.14,33.1,34.08,54500,0
+UFI.US,D,20150306,000000,33.79,34.01,32.41,32.99,78000,0
+UFI.US,D,20150309,000000,32.97,33.38,32.73,33.07,123000,0
+UFI.US,D,20150310,000000,32.65,32.65,32.03,32.14,106400,0
+UFI.US,D,20150311,000000,32.11,32.53,31.47,31.71,76800,0
+UFI.US,D,20150312,000000,32.07,32.61,31.71,32.57,131900,0
+UFI.US,D,20150313,000000,32.64,32.91,31.84,32.8,126100,0
+UFI.US,D,20150316,000000,32.94,33.11,31.84,32.53,93900,0
+UFI.US,D,20150317,000000,32.27,33.54,32.27,33.49,53400,0
+UFI.US,D,20150318,000000,33.55,34.75,33.52,34.73,75000,0
+UFI.US,D,20150319,000000,34.68,34.9,34.51,34.8,58900,0
+UFI.US,D,20150320,000000,34.8,35.2,34.71,35.06,81600,0
+UFI.US,D,20150323,000000,35.05,35.96,34.91,35.63,77400,0
+UFI.US,D,20150324,000000,35.47,35.88,35.31,35.77,48600,0
+UFI.US,D,20150325,000000,35.7,36.01,35.27,35.47,127100,0
+UFI.US,D,20150326,000000,35.35,35.69,34.93,35.51,67200,0
+UFI.US,D,20150327,000000,35.58,36.3,35.18,36.08,61600,0
+UFI.US,D,20150330,000000,36.25,36.64,35.92,36.01,79700,0
+UFI.US,D,20150331,000000,35.9,36.14,35.86,36.09,218746,0
+UFI.US,D,20150401,000000,35.95,36.29,35.88,36.14,52200,0
+UFI.US,D,20150402,000000,36.17,36.93,36.06,36.66,59400,0
+UFI.US,D,20150406,000000,36.57,37.08,36.43,36.61,50800,0
+UFI.US,D,20150407,000000,36.79,36.79,35.93,36.02,63370,0
+UFI.US,D,20150408,000000,36.04,36.48,36,36.22,120800,0
+UFI.US,D,20150409,000000,36.25,36.8,35.84,36.45,61548,0
+UFI.US,D,20150410,000000,36.39,36.55,35.92,36.17,33200,0
+UFI.US,D,20150413,000000,36.44,36.44,35.94,36.01,40300,0
+UFI.US,D,20150414,000000,36.08,36.25,35.51,36.03,72500,0
+UFI.US,D,20150415,000000,36.14,36.33,36.06,36.22,41541,0
+UFI.US,D,20150416,000000,36.28,37.02,36.27,36.66,55901,0
+UFI.US,D,20150417,000000,36.42,36.42,35.66,36.19,46000,0
+UFI.US,D,20150420,000000,36.4,37.16,36.36,37.02,43946,0
+UFI.US,D,20150421,000000,37.09,37.39,36.61,37.31,95991,0
+UFI.US,D,20150422,000000,37.33,37.41,36.58,37.37,66928,0
+UFI.US,D,20150423,000000,37.34,37.34,35.32,35.99,145900,0
+UFI.US,D,20150424,000000,36.11,36.11,34.9,35.54,112848,0
+UFI.US,D,20150427,000000,36.09,37.54,35.95,36.91,111500,0
+UFI.US,D,20150428,000000,36.85,37.37,36.54,36.98,70800,0
+UFI.US,D,20150429,000000,36.94,36.94,36.27,36.73,68800,0
+UFI.US,D,20150430,000000,36.6,36.75,35.23,35.29,158400,0
+UFI.US,D,20150501,000000,35.54,35.77,35.06,35.55,48100,0
+UFI.US,D,20150504,000000,35.49,36.03,34.75,35.02,80400,0
+UFI.US,D,20150505,000000,34.95,35.16,33.76,34.25,78000,0
+UFI.US,D,20150506,000000,34.15,34.41,33.22,33.72,81297,0
+UFI.US,D,20150507,000000,33.72,34.16,33.72,33.91,38259,0
+UFI.US,D,20150508,000000,33.97,34.44,33.16,33.86,83500,0
+UFI.US,D,20150511,000000,33.92,34.59,33.76,33.81,64800,0
+UFI.US,D,20150512,000000,33.73,33.78,32.88,33.33,53306,0
+UFI.US,D,20150513,000000,33.4,33.4,32.32,32.77,148100,0
+UFI.US,D,20150514,000000,33.02,33.54,32.48,33.49,64600,0
+UFI.US,D,20150515,000000,33.54,34.2,33.02,34.1,78308,0
+UFI.US,D,20150518,000000,33.92,35.12,33.79,34.69,89639,0
+UFI.US,D,20150519,000000,34.67,34.67,33.94,34.14,77400,0
+UFI.US,D,20150520,000000,34.31,34.31,33.78,34.01,60000,0
+UFI.US,D,20150521,000000,33.96,34.25,33.42,33.78,48100,0
+UFI.US,D,20150522,000000,33.69,33.91,33.36,33.57,39400,0
+UFI.US,D,20150526,000000,33.37,33.52,32.59,32.69,64173,0
+UFI.US,D,20150527,000000,32.6,32.72,32.07,32.34,100000,0
+UFI.US,D,20150528,000000,32.65,32.82,32.25,32.48,69781,0
+UFI.US,D,20150529,000000,32.4,32.87,32,32.52,60300,0
+UFI.US,D,20150601,000000,32.61,32.65,31.76,32.2,40226,0
+UFI.US,D,20150602,000000,32.11,32.82,32.09,32.68,58261,0
+UFI.US,D,20150603,000000,32.63,32.72,32.25,32.57,56200,0
+UFI.US,D,20150604,000000,32.35,32.6,31.8,31.97,65700,0
+UFI.US,D,20150605,000000,31.9,32.21,31.33,31.8,52100,0
+UFI.US,D,20150608,000000,31.77,32.14,31.4,31.68,108300,0
+UFI.US,D,20150609,000000,31.59,31.81,30.93,31.6,103532,0
+UFI.US,D,20150610,000000,31.7,32.54,31.7,31.96,84824,0
+UFI.US,D,20150611,000000,32.12,32.2,31.56,31.95,44203,0
+UFI.US,D,20150612,000000,31.89,32.18,31.57,31.9,65500,0
+UFI.US,D,20150615,000000,31.58,32.06,31.17,31.73,86200,0
+UFI.US,D,20150616,000000,31.76,32.33,31.68,31.91,73300,0
+UFI.US,D,20150617,000000,32.01,32.26,31.36,31.83,50500,0
+UFI.US,D,20150618,000000,31.99,32.33,31.56,32.07,105500,0
+UFI.US,D,20150619,000000,31.87,32.47,31.69,32.25,142000,0
+UFI.US,D,20150622,000000,32.3,32.8,32.13,32.57,92400,0
+UFI.US,D,20150623,000000,32.87,33.55,32.5,33.31,76263,0
+UFI.US,D,20150624,000000,33.31,33.94,33.13,33.71,114900,0
+UFI.US,D,20150625,000000,33.9,34.12,33.39,33.92,55800,0
+UFI.US,D,20150626,000000,34.01,34.02,33.04,33.94,126200,0
+UFI.US,D,20150629,000000,33.66,34.8,33.29,33.44,76700,0
+UFI.US,D,20150630,000000,33.84,33.89,32.83,33.5,96350,0
+UFI.US,D,20150701,000000,33.8,34.16,32.75,33.15,85500,0
+UFI.US,D,20150702,000000,33.08,33.34,32.58,32.93,46000,0
+UFI.US,D,20150706,000000,32.74,33.12,31.77,32.49,82200,0
+UFI.US,D,20150707,000000,32.54,32.9,31.79,32.58,77600,0
+UFI.US,D,20150708,000000,32.37,32.79,31.96,32.32,124000,0
+UFI.US,D,20150709,000000,32.79,32.99,32.33,32.38,83200,0
+UFI.US,D,20150710,000000,32.66,33,32.5,32.95,72300,0
+UFI.US,D,20150713,000000,33.01,34.13,33.01,33.74,120500,0
+UFI.US,D,20150714,000000,33.72,33.73,32.67,33.51,58142,0
+UFI.US,D,20150715,000000,33.5,33.5,32.75,33.13,59263,0
+UFI.US,D,20150716,000000,33.4,33.47,32.59,33.22,76200,0
+UFI.US,D,20150717,000000,33.27,33.3,32.59,32.81,59200,0
+UFI.US,D,20150720,000000,32.94,32.94,32.06,32.4,61000,0
+UFI.US,D,20150721,000000,32.41,32.52,31.63,32.25,62600,0
+UFI.US,D,20150722,000000,32.25,32.72,32,32.3,82600,0
+UFI.US,D,20150723,000000,32.13,32.52,28.73,30.44,265500,0
+UFI.US,D,20150724,000000,30,30.82,30,30.44,85000,0
+UFI.US,D,20150727,000000,30.16,30.29,29.35,29.87,83200,0
+UFI.US,D,20150728,000000,30.16,30.73,29.75,30.68,103800,0
+UFI.US,D,20150729,000000,30.87,31.4,30.51,30.75,92200,0
+UFI.US,D,20150730,000000,30.6,31.23,30.41,30.98,80700,0
+UFI.US,D,20150731,000000,31.12,31.2,30.6,30.86,42200,0
+UFI.US,D,20150803,000000,30.73,30.73,29.97,30.53,57511,0
+UFI.US,D,20150804,000000,30.45,31.14,30.2,30.47,72700,0
+UFI.US,D,20150805,000000,30.61,30.88,29.87,29.97,82800,0
+UFI.US,D,20150806,000000,30.16,31.18,29.99,30.63,102441,0
+UFI.US,D,20150807,000000,30.37,30.97,30.01,30.56,75900,0
+UFI.US,D,20150810,000000,30.77,31.02,30.53,30.86,97600,0
+UFI.US,D,20150811,000000,30.61,31.06,30.52,30.91,82803,0
+UFI.US,D,20150812,000000,30.84,31.34,29.97,31.14,67800,0
+UFI.US,D,20150813,000000,31.06,31.72,30.87,31.2,43200,0
+UFI.US,D,20150814,000000,31.07,31.89,30.94,31.53,46200,0
+UFI.US,D,20150817,000000,31.28,31.29,30.43,30.89,86700,0
+UFI.US,D,20150818,000000,30.8,30.86,30.42,30.5,33800,0
+UFI.US,D,20150819,000000,30.18,30.3,29.59,29.93,64300,0
+UFI.US,D,20150820,000000,29.62,30.38,29.02,29.92,104700,0
+UFI.US,D,20150821,000000,29.43,29.74,28.76,29,107200,0
+UFI.US,D,20150824,000000,25.75,28.06,25.75,26.99,174927,0
+UFI.US,D,20150825,000000,27.48,28.89,27.3,27.89,163300,0
+UFI.US,D,20150826,000000,28.49,28.64,27.68,28.54,136200,0
+UFI.US,D,20150827,000000,28.83,29.12,28.25,28.81,96000,0
+UFI.US,D,20150828,000000,28.83,28.99,28.41,28.81,95500,0
+UFI.US,D,20150831,000000,28.65,29.21,28.47,29.03,111900,0
+UFI.US,D,20150901,000000,28.59,28.81,27.94,28.11,79900,0
+UFI.US,D,20150902,000000,28.36,28.8,28.04,28.72,57100,0
+UFI.US,D,20150903,000000,28.5,29.26,28.36,28.51,50000,0
+UFI.US,D,20150904,000000,28.03,28.61,27.87,28.48,58600,0
+UFI.US,D,20150908,000000,28.97,29.79,28.57,29.1,88400,0
+UFI.US,D,20150909,000000,29.16,29.16,27.72,27.88,75200,0
+UFI.US,D,20150910,000000,27.9,28.55,27.59,28.29,58485,0
+UFI.US,D,20150911,000000,28.15,28.65,27.98,28.46,47900,0
+UFI.US,D,20150914,000000,28.38,28.69,28.06,28.18,46800,0
+UFI.US,D,20150915,000000,28.17,28.88,28.11,28.8,47200,0
+UFI.US,D,20150916,000000,28.9,29.72,28.76,29.59,46000,0
+UFI.US,D,20150917,000000,29.66,30.52,29.49,30.23,70948,0
+UFI.US,D,20150918,000000,29.85,30.53,29.64,29.64,153400,0
+UFI.US,D,20150921,000000,29.88,30.44,29.28,29.65,103000,0
+UFI.US,D,20150922,000000,29.27,29.96,29.24,29.6,71900,0
+UFI.US,D,20150923,000000,29.73,29.89,28.87,29.41,70400,0
+UFI.US,D,20150924,000000,29.24,29.6,28.92,29.2,83446,0
+UFI.US,D,20150925,000000,29.5,29.6,29.16,29.35,86700,0
+UFI.US,D,20150928,000000,29.12,29.32,28.91,29.15,72146,0
+UFI.US,D,20150929,000000,29.2,29.91,29.08,29.83,84900,0
+UFI.US,D,20150930,000000,30.14,30.21,29.33,29.81,61300,0
+UFI.US,D,20151001,000000,29.82,29.82,28.42,29,71600,0
+UFI.US,D,20151002,000000,28.76,28.77,28.26,28.66,44700,0
+UFI.US,D,20151005,000000,28.78,29.02,28.78,28.86,62933,0
+UFI.US,D,20151006,000000,28.94,28.98,28.06,28.09,70200,0
+UFI.US,D,20151007,000000,28.21,28.56,27.81,28.3,161400,0
+UFI.US,D,20151008,000000,28.3,29.53,28.19,29.44,78300,0
+UFI.US,D,20151009,000000,29.37,29.44,29.06,29.2,32800,0
+UFI.US,D,20151012,000000,29.08,29.57,29.06,29.4,41051,0
+UFI.US,D,20151013,000000,29.36,29.75,29.09,29.18,66500,0
+UFI.US,D,20151014,000000,29.21,29.22,28.06,28.27,81900,0
+UFI.US,D,20151015,000000,28.36,28.92,28.01,28.65,55600,0
+UFI.US,D,20151016,000000,28.65,28.72,27.82,28.46,99000,0
+UFI.US,D,20151019,000000,28.44,29.24,28.21,29.07,106722,0
+UFI.US,D,20151020,000000,28.99,29.65,28.89,29.51,71105,0
+UFI.US,D,20151021,000000,29.51,29.51,28.17,28.65,72200,0
+UFI.US,D,20151022,000000,27.5,28.04,25.76,27.3,240400,0
+UFI.US,D,20151023,000000,27.29,27.38,26.41,27.11,80400,0
+UFI.US,D,20151026,000000,27.14,28.12,27.14,28,146600,0
+UFI.US,D,20151027,000000,28.08,28.54,27.75,28.17,127500,0
+UFI.US,D,20151028,000000,28.41,31,28.4,30.94,133800,0
+UFI.US,D,20151029,000000,31,31.62,30.78,31.43,91700,0
+UFI.US,D,20151030,000000,31.74,32.16,30.01,30.59,136700,0
+UFI.US,D,20151102,000000,30.58,30.89,30.36,30.64,65938,0
+UFI.US,D,20151103,000000,30.72,30.72,29.89,30.52,139300,0
+UFI.US,D,20151104,000000,30.83,32.74,30.68,32.55,193964,0
+UFI.US,D,20151105,000000,32.6,32.98,32.18,32.74,86400,0
+UFI.US,D,20151106,000000,32.58,33,32,32.16,70200,0
+UFI.US,D,20151109,000000,32.18,32.2,31.11,31.3,60611,0
+UFI.US,D,20151110,000000,31.15,31.39,30.81,31.29,56500,0
+UFI.US,D,20151111,000000,31.23,31.23,30.05,30.49,63800,0
+UFI.US,D,20151112,000000,30.22,30.47,29.85,30.19,50600,0
+UFI.US,D,20151113,000000,29.97,29.97,29.26,29.5,138600,0
+UFI.US,D,20151116,000000,29.54,29.68,28.77,29.22,104100,0
+UFI.US,D,20151117,000000,28.98,29.24,28.31,29,75500,0
+UFI.US,D,20151118,000000,29.27,29.27,28.5,28.9,60900,0
+UFI.US,D,20151119,000000,28.74,29.55,28.57,29.38,148600,0
+UFI.US,D,20151120,000000,29.7,30.27,29.7,30.14,52400,0
+UFI.US,D,20151123,000000,30.03,30.69,30.03,30.63,52500,0
+UFI.US,D,20151124,000000,30.41,30.42,29.81,30.04,82000,0
+UFI.US,D,20151125,000000,30.15,30.15,29.53,29.91,39800,0
+UFI.US,D,20151127,000000,30.03,30.03,29.75,29.98,31300,0
+UFI.US,D,20151130,000000,29.9,30.15,29.73,29.83,79200,0
+UFI.US,D,20151201,000000,29.87,30.56,29.85,30.38,64178,0
+UFI.US,D,20151202,000000,30.6,31.14,30.43,30.77,74729,0
+UFI.US,D,20151203,000000,30.73,30.73,29.99,30.08,40329,0
+UFI.US,D,20151204,000000,30.23,30.79,30.08,30.46,66800,0
+UFI.US,D,20151207,000000,30.19,30.3,29.57,29.9,71000,0
+UFI.US,D,20151208,000000,29.55,29.81,29.3,29.55,83766,0
+UFI.US,D,20151209,000000,29.34,29.57,28.75,29.24,68100,0
+UFI.US,D,20151210,000000,29.06,29.42,28.75,29.23,50000,0
+UFI.US,D,20151211,000000,29.03,29.21,28.75,29,100700,0
+UFI.US,D,20151214,000000,28.9,29.65,28.86,29.32,93134,0
+UFI.US,D,20151215,000000,29.32,29.59,29.08,29.3,113700,0
+UFI.US,D,20151216,000000,29.51,29.59,29.08,29.41,70200,0
+UFI.US,D,20151217,000000,29.5,29.84,29.17,29.37,108300,0
+UFI.US,D,20151218,000000,29.18,29.33,28.7,28.9,187800,0
+UFI.US,D,20151221,000000,29.12,29.12,28,28.46,172100,0
+UFI.US,D,20151222,000000,28.55,28.65,28.11,28.34,87945,0
+UFI.US,D,20151223,000000,28.6,29.35,28.21,29.19,67600,0
+UFI.US,D,20151224,000000,28.9,28.9,28.47,28.66,71163,0
+UFI.US,D,20151228,000000,28.01,28.665,27.96,28.39,89278,0
+UFI.US,D,20151229,000000,28.55,28.96,28.16,28.51,57391,0
+UFI.US,D,20151230,000000,28.41,28.65,28.25,28.3,81637,0
+UFI.US,D,20151231,000000,28.09,28.5,28,28.15,155080,0
+UFI.US,D,20160104,000000,27.77,28.1,27.28,28.04,102298,0
+UFI.US,D,20160105,000000,28.01,28.06,27.46,27.9,113955,0
+UFI.US,D,20160106,000000,27.54,27.92,27,27.49,74085,0
+UFI.US,D,20160107,000000,26.95,27.38,26.54,26.84,89358,0
+UFI.US,D,20160108,000000,26.81,26.84,26.01,26.38,113251,0
+UFI.US,D,20160111,000000,26.53,27.16,26.41,26.99,68073,0
+UFI.US,D,20160112,000000,27.35,27.88,26.8625,27.82,129560,0
+UFI.US,D,20160113,000000,27.82,27.97,27.11,27.29,148616,0
+UFI.US,D,20160114,000000,27.35,27.8,26.69,27.36,86123,0
+UFI.US,D,20160115,000000,26.53,27.44,26.23,27.2,128019,0
+UFI.US,D,20160119,000000,27.37,27.37,26.02,26.29,144800,0
+UFI.US,D,20160120,000000,26.08,26.2,25.06,25.75,125204,0
+UFI.US,D,20160121,000000,20.85,25.86,20.85,23.69,338927,0
+UFI.US,D,20160122,000000,23.95,24.18,23.72,24.08,165887,0
+UFI.US,D,20160125,000000,23.92,24.1,23.3,23.38,102400,0
+UFI.US,D,20160126,000000,23.51,24.01,23.41,23.82,125894,0
+UFI.US,D,20160127,000000,23.86,23.86,23.13,23.28,120228,0
+UFI.US,D,20160128,000000,23.6,24.04,22.91,23.34,109108,0
+UFI.US,D,20160129,000000,23.5,24.2,23.17,23.87,152411,0
+UFI.US,D,20160201,000000,23.74,24.44,23.44,24.11,76406,0
+UFI.US,D,20160202,000000,24.13,24.13,22.53,23,192032,0
+UFI.US,D,20160203,000000,23.2,23.2,22.2,22.8,120660,0
+UFI.US,D,20160204,000000,22.75,22.84,22.22,22.38,117339,0
+UFI.US,D,20160205,000000,22.2,22.445,21.23,21.53,190876,0
+UFI.US,D,20160208,000000,21.37,21.75,21,21.46,188216,0
+UFI.US,D,20160209,000000,21.45,21.82,21.23,21.33,107534,0
+UFI.US,D,20160210,000000,21.43,22.1,21.43,21.64,59936,0
+UFI.US,D,20160211,000000,21.3,21.68,20.942,21.34,76563,0
+UFI.US,D,20160212,000000,21.43,21.92,21.35,21.74,58618,0
+UFI.US,D,20160216,000000,21.79,21.92,21.63,21.68,60121,0
+UFI.US,D,20160217,000000,21.94,22.44,21.71,22.25,96718,0
+UFI.US,D,20160218,000000,22.2,22.4,22,22.15,110180,0
+UFI.US,D,20160219,000000,22.12,22.29,21.69,22.05,77823,0
+UFI.US,D,20160222,000000,22.2,22.47,21.71,21.91,70317,0
+UFI.US,D,20160223,000000,22,22.19,21.95,22.1,59417,0
+UFI.US,D,20160224,000000,21.86,22.35,21.75,22.14,74363,0
+UFI.US,D,20160225,000000,22.25,23.4,22.25,23.25,73892,0
+UFI.US,D,20160226,000000,23.17,23.21,22.55,22.76,55826,0
+UFI.US,D,20160229,000000,22.76,22.88,22.15,22.41,138249,0
+UFI.US,D,20160301,000000,22.58,23.27,22.24,23.23,54835,0
+UFI.US,D,20160302,000000,23.14,23.49,22.725,23.48,80361,0
+UFI.US,D,20160303,000000,23.41,23.84,23.35,23.76,66112,0
+UFI.US,D,20160304,000000,23.16,23.72,23.16,23.58,51250,0
+UFI.US,D,20160307,000000,23.48,23.76,23.31,23.42,62861,0
+UFI.US,D,20160308,000000,23.2,23.52,22.97,23.28,35599,0
+UFI.US,D,20160309,000000,23.32,23.67,23.04,23.37,37912,0
+UFI.US,D,20160310,000000,23.46,23.48,22.92,23.26,41331,0
+UFI.US,D,20160311,000000,23.5,23.93,22.93,23.7,47517,0
+UFI.US,D,20160314,000000,23.6,23.95,23.36,23.49,41367,0
+UFI.US,D,20160315,000000,23.28,23.5,23.03,23.22,43617,0
+UFI.US,D,20160316,000000,23.06,23.4,22.65,22.84,64794,0
+UFI.US,D,20160317,000000,22.84,24.065,22.82,24.04,90272,0
+UFI.US,D,20160318,000000,24.18,24.2268,23.46,23.68,91016,0
+UFI.US,D,20160321,000000,23.71,23.84,23.24,23.54,51605,0
+UFI.US,D,20160322,000000,23.31,23.59,22.81,23.4,43043,0
+UFI.US,D,20160323,000000,23.4,23.4,22.72,22.98,120465,0
+UFI.US,D,20160324,000000,22.88,23.09,22.4501,22.74,69888,0
+UFI.US,D,20160328,000000,22.8,23.01,22.43,22.91,61082,0
+UFI.US,D,20160329,000000,22.81,23.585,22.53,23.43,66853,0
+UFI.US,D,20160330,000000,23.44,23.44,22.83,22.91,42215,0
+UFI.US,D,20160331,000000,22.97,23.4,22.87,22.91,66578,0
+UFI.US,D,20160401,000000,22.8,23.05,22.74,22.84,34586,0
+UFI.US,D,20160404,000000,22.78,22.78,21.56,21.88,80549,0
+UFI.US,D,20160405,000000,21.87,22.01,21.75,21.85,80088,0
+UFI.US,D,20160406,000000,21.93,22,21.67,21.92,41326,0
+UFI.US,D,20160407,000000,20.78,21.82,20.71,21.34,245830,0
+UFI.US,D,20160408,000000,21.36,21.787,21.34,21.78,56969,0
+UFI.US,D,20160411,000000,21.8,21.8,21.35,21.37,73884,0
+UFI.US,D,20160412,000000,21.34,22.41,21.22,22.15,198945,0
+UFI.US,D,20160413,000000,22.3,22.76,22.04,22.66,67030,0
+UFI.US,D,20160414,000000,22.7,23.06,22.125,22.77,37930,0
+UFI.US,D,20160415,000000,22.55,22.83,22.31,22.65,28364,0
+UFI.US,D,20160418,000000,22.71,22.95,22.43,22.8,43146,0
+UFI.US,D,20160419,000000,22.66,22.96,22.505,22.62,89673,0
+UFI.US,D,20160420,000000,22.59,22.9799,22.59,22.89,52563,0
+UFI.US,D,20160421,000000,24.09,27.92,24,27.78,248466,0
+UFI.US,D,20160422,000000,27.52,27.99,27.15,27.73,96945,0
+UFI.US,D,20160425,000000,27.54,27.63,26.61,26.99,71508,0
+UFI.US,D,20160426,000000,27.11,27.66,26.835,27.29,66386,0
+UFI.US,D,20160427,000000,27.27,27.4,26.73,27.29,40303,0
+UFI.US,D,20160428,000000,27.06,27.15,26.055,26.11,57342,0
+UFI.US,D,20160429,000000,26,26.08,25.34,25.76,75330,0
+UFI.US,D,20160502,000000,25.81,26.4,25.57,26.34,104776,0
+UFI.US,D,20160503,000000,26.2,26.75,25.59,25.7,63048,0
+UFI.US,D,20160504,000000,25.5,25.86,25.49,25.52,67662,0
+UFI.US,D,20160505,000000,25.49,25.59,25.064,25.2,45710,0
+UFI.US,D,20160506,000000,25.01,25.29,25,25.14,58465,0
+UFI.US,D,20160509,000000,25.06,25.62,25.02,25.39,46831,0
+UFI.US,D,20160510,000000,25.31,26.16,25.26,25.98,91189,0
+UFI.US,D,20160511,000000,26.31,26.525,25.14,25.3,71836,0
+UFI.US,D,20160512,000000,25.43,25.89,24.88,25.07,58670,0
+UFI.US,D,20160513,000000,24.89,25.14,24.38,24.62,48268,0
+UFI.US,D,20160516,000000,24.75,25.03,24.355,24.67,65297,0
+UFI.US,D,20160517,000000,24.54,25.21,24.11,24.42,96323,0
+UFI.US,D,20160518,000000,24.24,24.8,24.17,24.58,75253,0
+UFI.US,D,20160519,000000,24.47,24.77,23.52,24.24,107130,0
+UFI.US,D,20160520,000000,24.27,24.73,24.27,24.58,47684,0
+UFI.US,D,20160523,000000,24.58,24.98,24.58,24.62,43429,0
+UFI.US,D,20160524,000000,24.82,25.47,24.77,25.11,72779,0
+UFI.US,D,20160525,000000,25.25,25.41,24.99,25.31,57196,0
+UFI.US,D,20160526,000000,25.28,25.35,24.94,25.14,18764,0
+UFI.US,D,20160527,000000,25.17,25.52,25.13,25.34,30289,0
+UFI.US,D,20160531,000000,25.33,25.36,24.87,25.13,54454,0
+UFI.US,D,20160601,000000,24.87,25.59,24.71,25.52,50074,0
+UFI.US,D,20160602,000000,25.39,26.06,25.39,25.74,45022,0
+UFI.US,D,20160603,000000,25.78,25.85,25.22,25.53,60825,0
+UFI.US,D,20160606,000000,25.67,26.03,25.42,25.8,44503,0
+UFI.US,D,20160607,000000,25.69,26.09,25.69,25.81,33580,0
+UFI.US,D,20160608,000000,26.04,26.82,25.77,26.64,63998,0
+UFI.US,D,20160609,000000,26.44,27.1099,26.21,26.87,62018,0
+UFI.US,D,20160610,000000,26.75,26.75,26.15,26.43,103070,0
+UFI.US,D,20160613,000000,26.26,26.99,26.165,26.82,77774,0
+UFI.US,D,20160614,000000,26.86,26.86,26.07,26.3,40763,0
+UFI.US,D,20160615,000000,26.44,26.89,26.22,26.39,26287,0
+UFI.US,D,20160616,000000,26.1464,26.38,25.71,26.31,47508,0
+UFI.US,D,20160617,000000,26.36,26.66,26.25,26.56,115493,0
+UFI.US,D,20160620,000000,26.73,27.55,26.73,26.99,39676,0
+UFI.US,D,20160621,000000,27.13,27.23,26.699,26.95,72855,0
+UFI.US,D,20160622,000000,26.91,27.41,26.84,27.14,74302,0
+UFI.US,D,20160623,000000,27.47,27.69,27.2,27.39,44018,0
+UFI.US,D,20160624,000000,26.42,26.56,26,26.29,192938,0
+UFI.US,D,20160627,000000,25.92,25.92,25.11,25.48,69944,0
+UFI.US,D,20160628,000000,25.64,26.07,25.37,25.68,63272,0
+UFI.US,D,20160629,000000,26.03,26.7575,25.895,26.66,53801,0
+UFI.US,D,20160630,000000,26.69,27.24,26.31,27.23,78327,0
+UFI.US,D,20160701,000000,27.13,27.58,26.9,27.05,54420,0
+UFI.US,D,20160705,000000,27,27,25.8408,25.91,43086,0
+UFI.US,D,20160706,000000,25.94,26.4,25.713,26.2,41793,0
+UFI.US,D,20160707,000000,26.19,26.79,25.79,26.1,31243,0
+UFI.US,D,20160708,000000,26.26,27.25,26.01,27.13,56463,0
+UFI.US,D,20160711,000000,27.19,27.67,26.8622,27.3,38687,0
+UFI.US,D,20160712,000000,27.39,28.63,27.39,28.37,49981,0
+UFI.US,D,20160713,000000,28.37,28.84,28.08,28.73,55218,0
+UFI.US,D,20160714,000000,28.81,29.36,28.6,29.11,49315,0
+UFI.US,D,20160715,000000,29.33,29.45,28.51,28.72,56730,0
+UFI.US,D,20160718,000000,28.53,29.01,28.48,28.71,30548,0
+UFI.US,D,20160719,000000,28.57,28.83,28.26,28.74,57815,0
+UFI.US,D,20160720,000000,28.8,29.64,28.4,29.59,60084,0
+UFI.US,D,20160721,000000,29.69,29.69,28.28,28.6,51322,0
+UFI.US,D,20160722,000000,28.57,29,28.165,28.83,21878,0
+UFI.US,D,20160725,000000,28.83,28.83,28.04,28.51,23872,0
+UFI.US,D,20160726,000000,28.54,29.04,28.13,28.98,53015,0
+UFI.US,D,20160727,000000,24.82,27.21,24.82,25.66,297828,0
+UFI.US,D,20160728,000000,27,27.67,26.77,26.86,104412,0
+UFI.US,D,20160729,000000,26.68,27.31,26.04,27.03,133982,0
+UFI.US,D,20160801,000000,27.04,27.04,26.48,26.88,51438,0
+UFI.US,D,20160802,000000,26.85,26.85,25.87,26.17,55189,0
+UFI.US,D,20160803,000000,26.13,26.34,25.73,26.32,41145,0
+UFI.US,D,20160804,000000,26.49,26.8608,26.46,26.74,37966,0
+UFI.US,D,20160805,000000,26.95,27.39,26.27,26.42,129298,0
+UFI.US,D,20160808,000000,26.5,26.8599,26.18,26.18,43671,0
+UFI.US,D,20160809,000000,26.22,26.42,26.043,26.41,29136,0
+UFI.US,D,20160810,000000,26.4,26.5,25.97,26.14,42918,0
+UFI.US,D,20160811,000000,26.16,26.49,25.98,26.1,65055,0
+UFI.US,D,20160812,000000,26.16,26.28,25.81,26.16,50420,0
+UFI.US,D,20160815,000000,26.27,26.68,26.13,26.15,27947,0
+UFI.US,D,20160816,000000,26.2,26.415,25.91,26.04,21592,0
+UFI.US,D,20160817,000000,26.05,26.32,25.82,26.03,40062,0
+UFI.US,D,20160818,000000,25.83,26.19,25.7001,26.04,28825,0
+UFI.US,D,20160819,000000,26,26.44,26,26.37,42552,0
+UFI.US,D,20160822,000000,26.23,26.23,25.91,26.05,36090,0
+UFI.US,D,20160823,000000,26.25,26.5,26.22,26.33,37996,0
+UFI.US,D,20160824,000000,26.34,26.4,26.14,26.22,27884,0
+UFI.US,D,20160825,000000,26.2,26.36,25.41,25.5,39004,0
+UFI.US,D,20160826,000000,25.64,25.88,25.11,25.19,25936,0
+UFI.US,D,20160829,000000,25.27,25.49,25.145,25.41,31701,0
+UFI.US,D,20160830,000000,25.35,25.8,25.35,25.76,30126,0
+UFI.US,D,20160831,000000,25.71,26.14,25.38,26.03,51743,0
+UFI.US,D,20160901,000000,25.97,26.28,25.72,26.24,61043,0
+UFI.US,D,20160902,000000,26.26,26.65,26.13,26.58,40167,0
+UFI.US,D,20160906,000000,26.65,26.8,26.02,26.61,37803,0
+UFI.US,D,20160907,000000,26.51,27.57,26.51,27.45,80549,0
+UFI.US,D,20160908,000000,27.39,27.48,27.01,27.3,66174,0
+UFI.US,D,20160909,000000,26.895,27.16,26.58,26.61,36190,0
+UFI.US,D,20160912,000000,26.45,27.34,26.45,27.34,75074,0
+UFI.US,D,20160913,000000,27.05,27.05,26.23,26.59,81964,0
+UFI.US,D,20160914,000000,26.75,27.12,26.51,27.07,68341,0
+UFI.US,D,20160915,000000,27.12,27.679,26.83,27.52,69685,0
+UFI.US,D,20160916,000000,27.7,29.52,27.7,28.14,195727,0
+UFI.US,D,20160919,000000,28.28,28.44,27.91,28.09,66794,0
+UFI.US,D,20160920,000000,28.3,28.3,27.81,28,46984,0
+UFI.US,D,20160921,000000,28,28.58,27.98,28.51,40437,0
+UFI.US,D,20160922,000000,28.62,29.2,28.61,29.13,54795,0
+UFI.US,D,20160923,000000,28.9,29.29,28.9,29.2,64466,0
+UFI.US,D,20160926,000000,28.96,28.96,28.52,28.69,50638,0
+UFI.US,D,20160927,000000,28.7,29.19,28.6,28.95,62265,0
+UFI.US,D,20160928,000000,28.92,29.16,28.68,29.11,71625,0
+UFI.US,D,20160929,000000,28.68,29.13,28.66,28.87,59961,0
+UFI.US,D,20160930,000000,28.99,29.68,28.74,29.43,96002,0
+UFI.US,D,20161003,000000,29.28,29.6,28.98,29.1,94301,0
+UFI.US,D,20161004,000000,29.12,29.49,28.885,29.32,73077,0
+UFI.US,D,20161005,000000,29.35,29.97,29.29,29.78,78829,0
+UFI.US,D,20161006,000000,29.75,29.77,29.39,29.5,60103,0
+UFI.US,D,20161007,000000,29.56,29.69,29.14,29.35,102107,0
+UFI.US,D,20161010,000000,29.48,29.8,29.45,29.74,34886,0
+UFI.US,D,20161011,000000,29.73,29.9,29.34,29.43,30694,0
+UFI.US,D,20161012,000000,29.44,29.84,29.25,29.53,42244,0
+UFI.US,D,20161013,000000,29.26,29.26,28.78,28.98,42045,0
+UFI.US,D,20161014,000000,29.24,29.37,28.93,29.07,22980,0
+UFI.US,D,20161017,000000,29.13,29.47,28.75,29.02,69503,0
+UFI.US,D,20161018,000000,29.35,29.51,29,29.18,34687,0
+UFI.US,D,20161019,000000,29.17,29.35,28.8701,29.25,26995,0
+UFI.US,D,20161020,000000,29.14,29.4,28.91,29.23,36672,0
+UFI.US,D,20161021,000000,29,29.38,28.65,29.14,25012,0
+UFI.US,D,20161024,000000,29.4,29.54,29.165,29.42,40674,0
+UFI.US,D,20161025,000000,29.39,29.39,28.95,29.12,23143,0
+UFI.US,D,20161026,000000,29.01,29.32,28.85,28.88,49507,0
+UFI.US,D,20161027,000000,30,32.18,29.75,30.39,416963,0
+UFI.US,D,20161028,000000,30.55,30.69,28.99,29.03,222006,0
+UFI.US,D,20161031,000000,29.17,29.51,28.2,28.75,144849,0
+UFI.US,D,20161101,000000,28.71,28.81,27.84,28.25,80474,0
+UFI.US,D,20161102,000000,27.91,28.65,27.68,27.7,116204,0
+UFI.US,D,20161103,000000,27.87,27.92,27.38,27.5,66975,0
+UFI.US,D,20161104,000000,27.46,27.57,27.18,27.21,90500,0
+UFI.US,D,20161107,000000,27.52,27.52,26.88,27.03,135583,0
+UFI.US,D,20161108,000000,26.81,27.42,26.76,27.23,89830,0
+UFI.US,D,20161109,000000,26.89,28.8599,26.55,28.52,96434,0
+UFI.US,D,20161110,000000,28.66,29.52,28.66,29.08,99361,0
+UFI.US,D,20161111,000000,29.08,30.44,28.7352,30.28,119468,0
+UFI.US,D,20161114,000000,30.35,30.99,30.23,30.61,90676,0
+UFI.US,D,20161115,000000,30.39,30.62,29.83,29.93,139201,0
+UFI.US,D,20161116,000000,29.93,30.0549,29.46,29.74,96105,0
+UFI.US,D,20161117,000000,29.74,30.18,29.74,30.01,59740,0
+UFI.US,D,20161118,000000,30.02,30.8,29.68,30.69,210299,0
+UFI.US,D,20161121,000000,30.84,31.13,30.45,30.69,84202,0
+UFI.US,D,20161122,000000,30.87,31.62,30.87,31.59,65119,0
+UFI.US,D,20161123,000000,31.5,32.15,31.42,32.12,52132,0
+UFI.US,D,20161125,000000,32.12,32.37,32.03,32.17,20396,0
+UFI.US,D,20161128,000000,32.17,32.19,31.51,31.73,125429,0
+UFI.US,D,20161129,000000,31.28,32.08,31.105,31.66,83259,0
+UFI.US,D,20161130,000000,31.68,31.77,30.95,31.12,56414,0
+UFI.US,D,20161201,000000,31.04,31.73,30.72,30.84,76526,0
+UFI.US,D,20161202,000000,30.85,30.87,30.07,30.62,39667,0
+UFI.US,D,20161205,000000,30.9,31.56,30.77,31.51,83918,0
+UFI.US,D,20161206,000000,31.47,32.4,31.01,32.26,130613,0
+UFI.US,D,20161207,000000,32.27,33.3,32.06,33.28,197154,0
+UFI.US,D,20161208,000000,33.3,34.155,33.09,34.04,105823,0
+UFI.US,D,20161209,000000,34.14,34.7,33.29,34.67,90038,0
+UFI.US,D,20161212,000000,34.47,34.51,33.33,33.81,56606,0
+UFI.US,D,20161213,000000,33.62,34.27,33.325,33.89,48004,0
+UFI.US,D,20161214,000000,33.63,34.14,33.54,33.88,56439,0
+UFI.US,D,20161215,000000,33.66,34.09,33.5846,33.9,62876,0
+UFI.US,D,20161216,000000,33.6,34.27,33.38,33.75,195750,0
+UFI.US,D,20161219,000000,33.92,34.18,33.15,33.72,71723,0
+UFI.US,D,20161220,000000,33.96,34.43,33.26,34.12,132381,0
+UFI.US,D,20161221,000000,33.93,34.315,33.18,33.63,55056,0
+UFI.US,D,20161222,000000,33.75,33.75,32.945,33.1,35989,0
+UFI.US,D,20161223,000000,33.26,33.26,32.6,32.85,31385,0
+UFI.US,D,20161227,000000,32.98,33.59,32.98,33.17,35737,0
+UFI.US,D,20161228,000000,33.21,33.21,32.42,32.8,35692,0
+UFI.US,D,20161229,000000,32.84,32.84,32.16,32.7,36109,0
+UFI.US,D,20161230,000000,32.7,32.7,32.11,32.63,41380,0
+UFI.US,D,20170103,000000,32.65,33.57,32.48,33.45,61805,0
+UFI.US,D,20170104,000000,33.5,33.78,32.89,33.68,87740,0
+UFI.US,D,20170105,000000,33.45,33.45,32.625,32.85,42113,0
+UFI.US,D,20170106,000000,32.78,32.78,31.45,31.48,87655,0
+UFI.US,D,20170109,000000,31.29,31.72,30.95,31.38,87672,0
+UFI.US,D,20170110,000000,31.44,31.7447,31.23,31.44,58611,0
+UFI.US,D,20170111,000000,31.59,31.6,30.93,31.42,45970,0
+UFI.US,D,20170112,000000,31.14,31.5399,30.39,30.52,45205,0
+UFI.US,D,20170113,000000,30.79,31.13,30.52,31.04,52848,0
+UFI.US,D,20170117,000000,30.91,31.28,30.45,30.72,45506,0
+UFI.US,D,20170118,000000,30.85,30.85,29.92,30.64,36222,0
+UFI.US,D,20170119,000000,30.77,30.77,29.78,30.15,48546,0
+UFI.US,D,20170120,000000,30.07,30.64,29.92,30.61,50800,0
+UFI.US,D,20170123,000000,30.5,30.8609,30.08,30.62,61381,0
+UFI.US,D,20170124,000000,30.78,31.52,30.56,31.34,107947,0
+UFI.US,D,20170125,000000,31.5,31.5,27.59,30.37,248595,0
+UFI.US,D,20170126,000000,30.05,30.25,28.5295,28.92,183879,0
+UFI.US,D,20170127,000000,28.77,28.92,28.11,28.24,118967,0
+UFI.US,D,20170130,000000,27.82,27.82,26.13,27.08,173475,0
+UFI.US,D,20170131,000000,26.66,27.02,26.39,26.89,103050,0
+UFI.US,D,20170201,000000,26.89,27.41,26.59,27.4,125089,0
+UFI.US,D,20170202,000000,27.29,27.29,26.51,26.75,71651,0
+UFI.US,D,20170203,000000,26.77,26.96,26.31,26.93,111832,0
+UFI.US,D,20170206,000000,26.75,27.01,26.42,26.95,92055,0
+UFI.US,D,20170207,000000,26.3,27.46,26.3,27.18,100273,0
+UFI.US,D,20170208,000000,27.06,27.07,26.025,26.72,86517,0
+UFI.US,D,20170209,000000,26.9,27.305,26.7378,27.01,64938,0
+UFI.US,D,20170210,000000,27.23,28.35,27.07,28.31,94709,0
+UFI.US,D,20170213,000000,28.54,28.85,28.25,28.75,72490,0
+UFI.US,D,20170214,000000,28.59,28.9999,28.15,28.62,89611,0
+UFI.US,D,20170215,000000,28.49,28.67,28.29,28.59,41796,0
+UFI.US,D,20170216,000000,28.64,28.64,28.225,28.44,51409,0
+UFI.US,D,20170217,000000,28.34,28.34,27.68,28.03,95257,0
+UFI.US,D,20170221,000000,28.14,28.14,27.6,27.86,122822,0
+UFI.US,D,20170222,000000,27.93,28.27,27.85,28.07,60841,0
+UFI.US,D,20170223,000000,28.19,28.2624,27.86,28.09,66430,0
+UFI.US,D,20170224,000000,27.72,28.27,27.66,27.99,43966,0
+UFI.US,D,20170227,000000,27.83,28.09,27.69,27.84,54109,0
+UFI.US,D,20170228,000000,27.71,27.8,27.1848,27.29,67917,0
+UFI.US,D,20170301,000000,27.66,27.9,27.14,27.69,60002,0
+UFI.US,D,20170302,000000,27.65,27.91,27.45,27.5,86328,0
+UFI.US,D,20170303,000000,27.51,27.58,26.97,27.42,62515,0
+UFI.US,D,20170306,000000,27.16,27.36,26.96,27.18,80728,0
+UFI.US,D,20170307,000000,27,27.96,26.356,27.76,72052,0
+UFI.US,D,20170308,000000,27.78,28.01,27.37,27.82,79186,0
+UFI.US,D,20170309,000000,27.79,27.94,27.43,27.66,65304,0
+UFI.US,D,20170310,000000,27.86,28.26,27.16,27.58,76024,0
+UFI.US,D,20170313,000000,27.51,27.67,27.1,27.37,38395,0
+UFI.US,D,20170314,000000,27.19,27.41,26.8201,26.87,33948,0
+UFI.US,D,20170315,000000,27.01,27.57,26.86,27.35,45623,0
+UFI.US,D,20170316,000000,27.45,27.72,27.29,27.63,36168,0
+UFI.US,D,20170317,000000,27.57,28.23,27.57,28.08,124411,0
+UFI.US,D,20170320,000000,28.05,28.05,27.6,27.87,34118,0
+UFI.US,D,20170321,000000,28.04,28.04,27.32,27.39,52757,0
+UFI.US,D,20170322,000000,27.27,27.49,26.6,26.65,50090,0
+UFI.US,D,20170323,000000,26.62,27.4695,26.56,27.36,56246,0
+UFI.US,D,20170324,000000,27.38,27.56,26.74,26.99,43143,0
+UFI.US,D,20170327,000000,26.52,26.96,26.52,26.9,30564,0
+UFI.US,D,20170328,000000,26.72,27.49,26.67,27.4,41055,0
+UFI.US,D,20170329,000000,27.22,27.47,27.22,27.43,22882,0
+UFI.US,D,20170330,000000,27.29,27.95,27.29,27.83,63582,0
+UFI.US,D,20170331,000000,27.73,28.65,27.58,28.39,93600,0
+UFI.US,D,20170403,000000,28.39,28.45,27.22,27.28,45023,0
+UFI.US,D,20170404,000000,27.28,27.5,26.78,26.93,46432,0
+UFI.US,D,20170405,000000,26.92,27.29,26.51,27.02,50388,0
+UFI.US,D,20170406,000000,26.97,27.4564,26.97,27.44,37831,0
+UFI.US,D,20170407,000000,27.33,27.39,27.01,27.26,42224,0
+UFI.US,D,20170410,000000,27.24,27.64,26.8,27.21,37121,0
+UFI.US,D,20170411,000000,27.12,27.42,26.75,27.37,70448,0
+UFI.US,D,20170412,000000,27.17,27.34,26.92,27.18,34295,0
+UFI.US,D,20170413,000000,27.13,27.13,26.38,26.66,34744,0
+UFI.US,D,20170417,000000,26.52,27.19,26.52,27.06,46522,0
+UFI.US,D,20170418,000000,26.93,27.45,26.93,27.44,31736,0
+UFI.US,D,20170419,000000,27.3556,27.695,27.24,27.6,47618,0
+UFI.US,D,20170420,000000,27.71,28.33,27.71,28.07,52402,0
+UFI.US,D,20170421,000000,27.94,28.19,27.51,27.63,58869,0
+UFI.US,D,20170424,000000,28.08,28.28,27.84,27.9,70062,0
+UFI.US,D,20170425,000000,28.02,28.25,27.71,27.76,69761,0
+UFI.US,D,20170426,000000,29.35,29.65,28.06,29.01,197366,0
+UFI.US,D,20170427,000000,29.08,29.32,28.87,29.22,116562,0
+UFI.US,D,20170428,000000,29.09,29.09,28.06,28.07,50418,0
+UFI.US,D,20170501,000000,28.15,28.37,27.58,27.73,48488,0
+UFI.US,D,20170502,000000,27.74,27.935,27.4642,27.5,33335,0
+UFI.US,D,20170503,000000,27.4,27.5537,26.91,27.17,39768,0
+UFI.US,D,20170504,000000,27.34,27.5,26.91,27.14,94315,0
+UFI.US,D,20170505,000000,27.2,27.64,27.2,27.45,65945,0
+UFI.US,D,20170508,000000,27.62,28.09,27.6,28.08,88832,0
+UFI.US,D,20170509,000000,28.12,28.3,27.94,28.1,78552,0
+UFI.US,D,20170510,000000,27.94,28.18,27.345,27.68,100115,0
+UFI.US,D,20170511,000000,27.84,28.08,27.32,27.9,55406,0
+UFI.US,D,20170512,000000,27.69,27.83,27.29,27.51,56973,0
+UFI.US,D,20170515,000000,27.56,28.09,27.56,28,56004,0
+UFI.US,D,20170516,000000,27.85,27.94,27.47,27.78,71891,0
+UFI.US,D,20170517,000000,27.55,27.57,27.21,27.4,63936,0
+UFI.US,D,20170518,000000,27.4,27.68,27.11,27.43,52479,0
+UFI.US,D,20170519,000000,27.43,27.72,27.16,27.45,53769,0
+UFI.US,D,20170522,000000,27.57,27.85,27.32,27.71,41602,0
+UFI.US,D,20170523,000000,27.8,28.0094,27.56,27.83,41351,0
+UFI.US,D,20170524,000000,27.69,27.98,27.4,27.42,48809,0
+UFI.US,D,20170525,000000,27.45,27.705,27.21,27.61,41196,0
+UFI.US,D,20170526,000000,27.55,27.8,27.45,27.6,34581,0
+UFI.US,D,20170530,000000,27.7,28.18,27.7,27.91,36682,0
+UFI.US,D,20170531,000000,27.96,28.19,27.48,28.14,30683,0
+UFI.US,D,20170601,000000,28.19,28.75,28.03,28.73,45187,0
+UFI.US,D,20170602,000000,28.74,29.32,28.12,29.12,69864,0
+UFI.US,D,20170605,000000,29.1,29.2,28.44,28.56,65420,0
+UFI.US,D,20170606,000000,28.29,28.63,28.215,28.45,40638,0
+UFI.US,D,20170607,000000,28.51,29.41,28.44,28.7,37831,0
+UFI.US,D,20170608,000000,28.77,29.97,28.77,29.48,52511,0
+UFI.US,D,20170609,000000,29.51,30.25,29.5,30.18,60398,0
+UFI.US,D,20170612,000000,29.94,31.09,29.94,30.61,57385,0
+UFI.US,D,20170613,000000,30.7,30.74,30.07,30.3,45077,0
+UFI.US,D,20170614,000000,30.24,30.48,29.9101,30.07,46397,0
+UFI.US,D,20170615,000000,29.79,29.91,29.155,29.48,43968,0
+UFI.US,D,20170616,000000,29.21,29.36,28.76,29.34,68665,0
+UFI.US,D,20170619,000000,29.24,29.6004,28.973,29.1,45471,0
+UFI.US,D,20170620,000000,29.09,29.42,28.4575,28.81,54132,0
+UFI.US,D,20170621,000000,28.82,28.96,28.18,28.22,38105,0
+UFI.US,D,20170622,000000,28.25,28.9,28,28.49,28311,0
+UFI.US,D,20170623,000000,28.46,28.99,28.31,28.92,94496,0
+UFI.US,D,20170626,000000,29.17,29.7695,28.775,29.58,62455,0
+UFI.US,D,20170627,000000,29.69,30.33,29.43,29.52,61552,0
+UFI.US,D,20170628,000000,29.66,30.25,29.66,30.11,48344,0
+UFI.US,D,20170629,000000,30.25,30.9186,29.51,30.58,52023,0
+UFI.US,D,20170630,000000,30.64,30.95,30.24,30.8,65412,0
+UFI.US,D,20170703,000000,31.07,31.24,30.61,30.79,47265,0
+UFI.US,D,20170705,000000,30.77,30.8,30.26,30.68,58602,0
+UFI.US,D,20170706,000000,30.6,30.6,29.56,29.73,48193,0
+UFI.US,D,20170707,000000,29.92,29.94,29.42,29.76,43295,0
+UFI.US,D,20170710,000000,30.16,30.16,29.38,29.64,67445,0
+UFI.US,D,20170711,000000,29.34,29.7953,29.175,29.62,65680,0
+UFI.US,D,20170712,000000,29.17,30.25,29.17,30.1,55067,0
+UFI.US,D,20170713,000000,29.8,30.14,29.5901,29.79,49456,0
+UFI.US,D,20170714,000000,29.44,30.04,29.44,29.73,63126,0
+UFI.US,D,20170717,000000,29.31,30.16,29.28,29.7,85144,0
+UFI.US,D,20170718,000000,29.4,29.69,29.37,29.59,33068,0
+UFI.US,D,20170719,000000,29.2,30.13,29.2,30.05,92811,0
+UFI.US,D,20170720,000000,30.09,30.8,30.06,30.4,58467,0
+UFI.US,D,20170721,000000,30.65,30.78,29.93,30.22,72282,0
+UFI.US,D,20170724,000000,30.23,30.3806,29.69,30.24,62596,0
+UFI.US,D,20170725,000000,30.38,30.86,29.99,30.3,126783,0
+UFI.US,D,20170726,000000,27.98,33.5199,27.98,33.05,166406,0
+UFI.US,D,20170727,000000,33.08,33.13,31.03,31.51,90496,0
+UFI.US,D,20170728,000000,31.26,32.96,30.93,32.93,109853,0
+UFI.US,D,20170731,000000,32.16,33.04,32.16,32.76,83980,0
+UFI.US,D,20170801,000000,32.82,32.82,31.96,32.1,130075,0
+UFI.US,D,20170802,000000,32.94,32.94,31.91,32.11,208766,0
+UFI.US,D,20170803,000000,31.26,32.57,31.26,31.9,91431,0
+UFI.US,D,20170804,000000,31.98,32.4299,31.84,32.14,104365,0
+UFI.US,D,20170807,000000,32.15,32.32,31.66,31.73,58665,0
+UFI.US,D,20170808,000000,31.76,31.98,31.21,31.42,49294,0
+UFI.US,D,20170809,000000,31.16,31.5,30.89,31.23,83959,0
+UFI.US,D,20170810,000000,30.64,31.296,30.64,30.82,73862,0
+UFI.US,D,20170811,000000,30.47,31.0539,30.42,30.75,109558,0
+UFI.US,D,20170814,000000,30.94,31.23,30.68,31.08,71148,0
+UFI.US,D,20170815,000000,30.78,31.14,30.695,30.72,41718,0
+UFI.US,D,20170816,000000,30.5,31.1,30.5,30.65,66061,0
+UFI.US,D,20170817,000000,30.3,30.58,30.03,30.05,35156,0
+UFI.US,D,20170818,000000,29.8,30.39,29.63,30.17,59748,0
+UFI.US,D,20170821,000000,29.9,30.58,29.87,30.38,44922,0
+UFI.US,D,20170822,000000,30.46,30.6015,30,30.23,46153,0
+UFI.US,D,20170823,000000,30.09,30.6,29.88,29.99,114982,0
+UFI.US,D,20170824,000000,30.21,30.74,30.07,30.56,94862,0
+UFI.US,D,20170825,000000,30.36,31.71,30.3365,31.45,62087,0
+UFI.US,D,20170828,000000,31.45,31.56,31.0301,31.43,64240,0
+UFI.US,D,20170829,000000,30.64,31.5,30.64,31.3,58067,0
+UFI.US,D,20170830,000000,30.9,31.29,30.83,30.97,61639,0
+UFI.US,D,20170831,000000,30.68,31.3885,30.68,31.08,34702,0
+UFI.US,D,20170901,000000,31.13,31.33,30.8,31.24,48978,0
+UFI.US,D,20170905,000000,30.45,32.01,30.45,31.84,139390,0
+UFI.US,D,20170906,000000,31.02,32.43,31.02,32,55199,0
+UFI.US,D,20170907,000000,31.25,32.49,31.25,32.33,79182,0
+UFI.US,D,20170908,000000,32.27,32.99,32.2,32.47,42163,0
+UFI.US,D,20170911,000000,31.84,32.88,31.84,32.69,43867,0
+UFI.US,D,20170912,000000,32.45,33.01,32.02,32.84,48310,0
+UFI.US,D,20170913,000000,32.41,33,32.41,32.93,75559,0
+UFI.US,D,20170914,000000,32.2,32.93,32.2,32.59,34707,0
+UFI.US,D,20170915,000000,32.84,33,32.03,32.95,298961,0
+UFI.US,D,20170918,000000,32.5,33.24,32.4,33,51635,0
+UFI.US,D,20170919,000000,32.65,33.21,32.62,32.82,50221,0
+UFI.US,D,20170920,000000,32.74,33.11,32.56,32.91,62827,0
+UFI.US,D,20170921,000000,32.43,33.6,32.43,33.26,42692,0
+UFI.US,D,20170922,000000,33.29,33.92,33,33.33,69148,0
+UFI.US,D,20170925,000000,33.16,34.38,33.15,34.38,145618,0
+UFI.US,D,20170926,000000,34.58,34.9799,34.21,34.56,50834,0
+UFI.US,D,20170927,000000,34.63,35.885,34.59,35.82,85980,0
+UFI.US,D,20170928,000000,35.67,35.94,35.31,35.84,66454,0
+UFI.US,D,20170929,000000,35.85,36.1,35.53,35.63,73987,0
+UFI.US,D,20171002,000000,35.66,36.4,35.6,36.23,56133,0
+UFI.US,D,20171003,000000,36.25,36.32,35.64,35.85,61223,0
+UFI.US,D,20171004,000000,35.83,36.14,35.51,35.65,27068,0
+UFI.US,D,20171005,000000,35.69,36.41,35.051,36.37,57845,0
+UFI.US,D,20171006,000000,36.1,36.27,35.87,36.07,52829,0
+UFI.US,D,20171009,000000,36.15,36.34,35.84,36.28,39303,0
+UFI.US,D,20171010,000000,36.32,36.62,36.19,36.43,57763,0
+UFI.US,D,20171011,000000,36.29,36.77,36.2783,36.69,51464,0
+UFI.US,D,20171012,000000,36.67,37.1,35.89,36.92,46039,0
+UFI.US,D,20171013,000000,36.98,37.43,36.66,37.22,62413,0
+UFI.US,D,20171016,000000,37.12,37.34,36.41,36.87,61185,0
+UFI.US,D,20171017,000000,36.76,37.29,36.0102,36.5,34694,0
+UFI.US,D,20171018,000000,36.65,37.225,36.3216,36.98,40368,0
+UFI.US,D,20171019,000000,36.72,36.95,36.275,36.79,65804,0
+UFI.US,D,20171020,000000,36.68,37.94,36.42,36.51,108585,0
+UFI.US,D,20171023,000000,37.33,39.21,36.3,36.46,148035,0
+UFI.US,D,20171024,000000,36.64,36.81,36.24,36.45,103133,0
+UFI.US,D,20171025,000000,35.99,37.49,35.885,36.74,128818,0
+UFI.US,D,20171026,000000,36.89,37.475,36.58,37.22,103472,0
+UFI.US,D,20171027,000000,37.26,39.11,37.25,38.86,108253,0
+UFI.US,D,20171030,000000,38.96,38.96,37.615,37.77,50891,0
+UFI.US,D,20171031,000000,37.88,38.22,37.56,38.05,124196,0
+UFI.US,D,20171101,000000,38.28,38.54,37.13,37.13,44837,0
+UFI.US,D,20171102,000000,37.5,37.8,36.33,37.27,48336,0
+UFI.US,D,20171103,000000,37.16,37.4,36.24,36.45,61462,0
+UFI.US,D,20171106,000000,36.48,36.74,35.91,36.03,37641,0
+UFI.US,D,20171107,000000,35.98,36.1045,35.16,35.29,91765,0
+UFI.US,D,20171108,000000,35.11,35.37,34.76,34.96,56157,0
+UFI.US,D,20171109,000000,34.46,34.995,34.07,34.75,52004,0
+UFI.US,D,20171110,000000,34.75,35.2801,34.67,34.92,29049,0
+UFI.US,D,20171113,000000,34.83,35.11,34.64,34.81,24784,0
+UFI.US,D,20171114,000000,34.69,35.23,34.635,35.22,63184,0
+UFI.US,D,20171115,000000,34.9,35.12,34.71,34.76,29623,0
+UFI.US,D,20171116,000000,35,35.75,34.8653,35.48,36146,0
+UFI.US,D,20171117,000000,35.45,35.88,35.39,35.57,41908,0
+UFI.US,D,20171120,000000,35.62,35.93,35.5,35.87,38094,0
+UFI.US,D,20171121,000000,35.93,36.59,35.81,36.37,40572,0
+UFI.US,D,20171122,000000,36.37,36.745,36.36,36.49,34278,0
+UFI.US,D,20171124,000000,36.56,36.56,35.94,36.4,18229,0
+UFI.US,D,20171127,000000,36.48,36.84,36.2,36.23,34673,0
+UFI.US,D,20171128,000000,36.13,37.26,36.13,37.25,43786,0
+UFI.US,D,20171129,000000,37.31,37.88,36.95,37.69,51182,0
+UFI.US,D,20171130,000000,37.89,37.95,35.85,36.54,136211,0
+UFI.US,D,20171201,000000,36.66,37.08,35.33,36.13,83319,0
+UFI.US,D,20171204,000000,36.78,36.78,36.12,36.21,36513,0
+UFI.US,D,20171205,000000,36.5,36.5,35.9492,36.16,51003,0
+UFI.US,D,20171206,000000,36.85,36.85,36.06,36.57,34777,0
+UFI.US,D,20171207,000000,36.45,37.49,36.41,37.04,107528,0
+UFI.US,D,20171208,000000,37.22,37.22,35.77,36.03,65103,0
+UFI.US,D,20171211,000000,35.99,36.15,35.42,35.68,48148,0
+UFI.US,D,20171212,000000,35.84,35.84,34.615,34.74,55052,0
+UFI.US,D,20171213,000000,34.78,35.81,34.78,35.37,39811,0
+UFI.US,D,20171214,000000,35.43,35.44,34.6,34.72,41239,0
+UFI.US,D,20171215,000000,34.86,36.0399,34.68,35.83,150091,0
+UFI.US,D,20171218,000000,36.19,36.7,35.81,35.97,30589,0
+UFI.US,D,20171219,000000,35.97,36.03,35.23,35.26,24989,0
+UFI.US,D,20171220,000000,35.42,35.4499,34.78,35.11,24944,0
+UFI.US,D,20171221,000000,35.35,35.79,34.94,35.41,34958,0
+UFI.US,D,20171222,000000,35.33,35.49,34.915,35.21,28849,0
+UFI.US,D,20171226,000000,35.11,35.66,34.97,35.5,23507,0
+UFI.US,D,20171227,000000,35.53,36,35.335,35.72,35745,0
+UFI.US,D,20171228,000000,35.72,36.1197,35.571,36.01,41786,0
+UFI.US,D,20171229,000000,36.13,36.15,35.6768,35.87,62366,0
+UFI.US,D,20180102,000000,36.12,36.24,35.83,35.94,39811,0
+UFI.US,D,20180103,000000,35.87,36.05,35.5,35.74,45817,0
+UFI.US,D,20180104,000000,35.83,36.85,35.5196,36.56,50553,0
+UFI.US,D,20180105,000000,36.59,36.59,35.53,35.82,77543,0
+UFI.US,D,20180108,000000,35.91,36.715,35.82,36.19,81336,0
+UFI.US,D,20180109,000000,36.21,36.4,35.37,35.68,36705,0
+UFI.US,D,20180110,000000,35.41,35.41,35,35.26,27826,0
+UFI.US,D,20180111,000000,35.22,36.47,35.22,36.42,39593,0
+UFI.US,D,20180112,000000,36.45,37.06,36.045,36.36,26342,0
+UFI.US,D,20180116,000000,36.62,37.06,35.77,35.88,41861,0
+UFI.US,D,20180117,000000,36.03,36.62,36.03,36.38,41528,0
+UFI.US,D,20180118,000000,36.21,36.21,35.6,35.9,27739,0
+UFI.US,D,20180119,000000,35.88,37,35.88,36.81,53030,0
+UFI.US,D,20180122,000000,36.55,36.7957,36.02,36.4,23646,0
+UFI.US,D,20180123,000000,36.38,36.66,36.1,36.57,22301,0
+UFI.US,D,20180124,000000,36.64,36.7267,35.68,35.93,51497,0
+UFI.US,D,20180125,000000,36.68,36.89,36.68,36.68,153646,0
+UFI.US,D,20180126,000000,36.89,36.89,36.03,36.53,59319,0
+UFI.US,D,20180129,000000,36.36,36.59,35.58,36,53291,0
+UFI.US,D,20180130,000000,35.74,35.909,35.15,35.53,41106,0
+UFI.US,D,20180131,000000,35.63,35.92,35.33,35.61,66793,0
+UFI.US,D,20180201,000000,35.35,35.75,34.65,35.74,45670,0
+UFI.US,D,20180202,000000,35.49,35.81,34.74,35.36,79512,0
+UFI.US,D,20180205,000000,35.08,35.87,34.62,34.63,75885,0
+UFI.US,D,20180206,000000,33.73,35.21,33,34.84,69018,0
+UFI.US,D,20180207,000000,35.16,36.15,35.09,35.89,83479,0
+UFI.US,D,20180208,000000,35.94,35.94,34.53,34.58,60858,0
+UFI.US,D,20180209,000000,35.06,35.78,33.9,35.32,77846,0
+UFI.US,D,20180212,000000,35.22,35.52,33.59,33.97,97725,0
+UFI.US,D,20180213,000000,33.93,34.56,33.84,34.31,44356,0
+UFI.US,D,20180214,000000,34.04,34.95,34.02,34.73,45413,0
+UFI.US,D,20180215,000000,34.85,35.54,34.24,35,32219,0
+UFI.US,D,20180216,000000,34.83,35.595,34.48,34.94,36283,0
+UFI.US,D,20180220,000000,34.67,35.11,34.2,34.63,54183,0
+UFI.US,D,20180221,000000,34.74,35.42,34.72,34.91,27844,0
+UFI.US,D,20180222,000000,34.94,35.45,34.65,35.07,49294,0
+UFI.US,D,20180223,000000,35.25,35.42,34.72,35.42,59872,0
+UFI.US,D,20180226,000000,35.49,35.87,34.85,35.78,27250,0
+UFI.US,D,20180227,000000,35.94,35.94,34.92,35.26,48448,0
+UFI.US,D,20180228,000000,35.44,35.809,35,35,63874,0
+UFI.US,D,20180301,000000,34.91,35.55,34.631,35.22,47208,0
+UFI.US,D,20180302,000000,35,36.02,35,35.9,35921,0
+UFI.US,D,20180305,000000,35.63,36.39,35.46,35.82,33396,0
+UFI.US,D,20180306,000000,35.94,36.17,35.2,36.12,43949,0
+UFI.US,D,20180307,000000,35.91,35.97,35.2,35.71,57984,0
+UFI.US,D,20180308,000000,35.61,35.61,35,35.18,45826,0
+UFI.US,D,20180309,000000,35.39,36.22,35.24,36.2,33299,0
+UFI.US,D,20180312,000000,36.27,36.62,36.061,36.47,33573,0
+UFI.US,D,20180313,000000,36.58,36.93,36.42,36.5,34863,0
+UFI.US,D,20180314,000000,36.58,36.735,36.31,36.48,31387,0
+UFI.US,D,20180315,000000,36.58,36.72,36.07,36.64,68896,0
+UFI.US,D,20180316,000000,36.77,37.49,36.5,37.32,162782,0
+UFI.US,D,20180319,000000,37.1,37.23,36.21,36.81,33056,0
+UFI.US,D,20180320,000000,36.88,37.07,36.28,36.63,60906,0
+UFI.US,D,20180321,000000,36.7,36.84,36.14,36.18,25875,0
+UFI.US,D,20180322,000000,35.92,36.47,35.68,36.1,91146,0
+UFI.US,D,20180323,000000,36.1,36.34,35.73,36.1,119521,0
+UFI.US,D,20180326,000000,36.2916,36.61,35.75,36.53,39554,0
+UFI.US,D,20180327,000000,36.25,36.59,35.91,36.06,44043,0
+UFI.US,D,20180328,000000,36.14,36.81,35.955,36.37,40922,0
+UFI.US,D,20180329,000000,36.46,36.82,35.92,36.25,76632,0
+UFI.US,D,20180402,000000,36.27,36.82,35.21,35.56,51108,0
+UFI.US,D,20180403,000000,35.89,36.33,35.76,36.29,66891,0
+UFI.US,D,20180404,000000,36,36.92,36,36.73,62250,0
+UFI.US,D,20180405,000000,36.89,37.83,36.84,37.77,77526,0
+UFI.US,D,20180406,000000,37.58,38.23,37.04,37.6,41995,0
+UFI.US,D,20180409,000000,37.77,37.77,36.9,37.08,100010,0
+UFI.US,D,20180410,000000,37.38,37.94,37.29,37.76,30313,0
+UFI.US,D,20180411,000000,37.46,37.69,36.97,37.39,39247,0
+UFI.US,D,20180412,000000,37.57,38.65,37.32,38.1,39968,0
+UFI.US,D,20180413,000000,38.01,38.02,37.28,37.97,45239,0
+UFI.US,D,20180416,000000,35.74,36.54,34.2725,34.59,331949,0
+UFI.US,D,20180417,000000,34.66,35.1685,34.54,35.11,153759,0
+UFI.US,D,20180418,000000,35.16,35.26,34.73,34.79,94096,0
+UFI.US,D,20180419,000000,34.77,34.9,34.51,34.77,123139,0
+UFI.US,D,20180420,000000,34.64,35.1201,34.63,34.95,96300,0
+UFI.US,D,20180423,000000,35,35,34.51,34.65,53143,0
+UFI.US,D,20180424,000000,34.69,35,34.37,34.67,99184,0
+UFI.US,D,20180425,000000,33.87,34,32.07,33.02,201231,0
+UFI.US,D,20180426,000000,32.88,33.08,31.19,31.31,118394,0
+UFI.US,D,20180427,000000,31.22,31.78,29.71,30.11,207948,0
+UFI.US,D,20180430,000000,30.1,30.2,29.52,29.61,108083,0
+UFI.US,D,20180501,000000,29.78,30.52,28.97,30.36,210767,0
+UFI.US,D,20180502,000000,30.27,30.95,29.8,30.91,188261,0
+UFI.US,D,20180503,000000,30.79,31.1148,30.25,30.42,151733,0
+UFI.US,D,20180504,000000,30.29,31.26,30.2,30.76,89620,0
+UFI.US,D,20180507,000000,30.92,30.94,30.39,30.65,68980,0
+UFI.US,D,20180508,000000,30.71,31,30.49,30.8,82874,0
+UFI.US,D,20180509,000000,30.77,31.25,30.44,31.2,96353,0
+UFI.US,D,20180510,000000,31.16,31.59,30.91,31.37,76671,0
+UFI.US,D,20180511,000000,31.4,32,31.27,31.61,65476,0
+UFI.US,D,20180514,000000,32.09,32.85,31.86,31.99,97140,0
+UFI.US,D,20180515,000000,31.95,32.315,31.56,31.6,82201,0
+UFI.US,D,20180516,000000,31.62,32.05,31.46,31.56,72839,0
+UFI.US,D,20180517,000000,31.5,31.74,31.48,31.61,53679,0
+UFI.US,D,20180518,000000,31.69,32.01,31.425,31.56,67611,0
+UFI.US,D,20180521,000000,31.91,32.425,31.69,31.91,159410,0
+UFI.US,D,20180522,000000,31.98,32.215,31.715,32.05,78067,0
+UFI.US,D,20180523,000000,32.04,32.45,31.8,32.08,76174,0
+UFI.US,D,20180524,000000,31.97,32.13,31.46,31.83,70556,0
+UFI.US,D,20180525,000000,31.79,32.26,31.73,31.91,69785,0
+UFI.US,D,20180529,000000,31.83,32.15,31.58,31.63,55724,0
+UFI.US,D,20180530,000000,31.8,32.015,31.63,31.83,67562,0
+UFI.US,D,20180531,000000,31.86,31.86,31.4,31.51,53720,0
+UFI.US,D,20180601,000000,31.78,32.29,31.41,32.28,167321,0
+UFI.US,D,20180604,000000,32.33,32.9634,32.22,32.59,73666,0
+UFI.US,D,20180605,000000,32.68,33.33,32.6,33.21,59532,0
+UFI.US,D,20180606,000000,33.13,33.48,32.92,33,41340,0
+UFI.US,D,20180607,000000,33.13,33.16,32.42,32.57,52599,0
+UFI.US,D,20180608,000000,32.48,32.85,32.36,32.37,45456,0
+UFI.US,D,20180611,000000,32.45,32.82,31.9539,32.25,37270,0
+UFI.US,D,20180612,000000,32.3,32.54,32.05,32.32,40676,0
+UFI.US,D,20180613,000000,32.36,32.36,31.84,32.27,41284,0
+UFI.US,D,20180614,000000,32.25,32.25,31.69,32.25,58720,0
+UFI.US,D,20180615,000000,32.29,32.7,32.24,32.59,148378,0
+UFI.US,D,20180618,000000,32.46,32.73,32.021,32.64,84218,0
+UFI.US,D,20180619,000000,32.46,32.89,32.04,32.75,46727,0
+UFI.US,D,20180620,000000,32.8,32.92,32.47,32.69,47367,0
+UFI.US,D,20180621,000000,32.65,32.67,31.96,32.04,76211,0
+UFI.US,D,20180622,000000,32.16,32.16,31.29,31.52,106978,0
+UFI.US,D,20180625,000000,31.48,31.48,31.15,31.3,56296,0
+UFI.US,D,20180626,000000,31.44,31.81,31.4,31.74,34057,0
+UFI.US,D,20180627,000000,31.71,31.82,31.32,31.37,46960,0
+UFI.US,D,20180628,000000,31.5482,32.13,31.29,31.64,76476,0
+UFI.US,D,20180629,000000,31.68,31.93,31.55,31.7,46657,0
+UFI.US,D,20180702,000000,31.49,32.13,31.37,32.11,38201,0
+UFI.US,D,20180703,000000,32.19,32.43,32.01,32.27,26579,0
+UFI.US,D,20180705,000000,32.49,32.64,31.915,32.61,41686,0
+UFI.US,D,20180706,000000,32.65,32.73,32.46,32.56,37006,0
+UFI.US,D,20180709,000000,32.59,32.8,32.45,32.53,24053,0
+UFI.US,D,20180710,000000,32.57,32.74,32.4,32.72,23576,0
+UFI.US,D,20180711,000000,32.44,32.6,32.04,32.11,54064,0
+UFI.US,D,20180712,000000,32.34,32.34,31.83,31.86,52488,0
+UFI.US,D,20180713,000000,31.96,32.44,31.71,31.84,46546,0
+UFI.US,D,20180716,000000,31.95,31.95,31.36,31.53,48687,0
+UFI.US,D,20180717,000000,31.56,32.01,31.42,31.49,32696,0
+UFI.US,D,20180718,000000,31.49,31.77,31.39,31.55,44158,0
+UFI.US,D,20180719,000000,31.52,31.92,31.44,31.73,39228,0
+UFI.US,D,20180720,000000,31.66,31.8,31.31,31.49,27796,0
+UFI.US,D,20180723,000000,31.36,31.415,31.05,31.11,35096,0
+UFI.US,D,20180724,000000,31.19,31.48,30.95,31.04,35759,0
+UFI.US,D,20180725,000000,30.84,30.84,30.44,30.82,61128,0
+UFI.US,D,20180726,000000,30.91,31.18,30.845,30.88,49488,0
+UFI.US,D,20180727,000000,30.98,31.09,29.9,30.07,47686,0
+UFI.US,D,20180730,000000,30.11,30.63,29.96,30.12,30755,0
+UFI.US,D,20180731,000000,30.29,30.32,30.03,30.17,65356,0
+UFI.US,D,20180801,000000,30.26,30.35,29.4643,29.87,63106,0
+UFI.US,D,20180802,000000,30.26,32.23,29.68,31.9,165364,0
+UFI.US,D,20180803,000000,31.79,32.52,31.26,31.94,87724,0
+UFI.US,D,20180806,000000,31.87,31.965,31.5,31.52,62276,0
+UFI.US,D,20180807,000000,31.63,31.98,31.515,31.67,43036,0
+UFI.US,D,20180808,000000,31.69,32.61,31.69,32.46,74309,0
+UFI.US,D,20180809,000000,32.6,33.62,32.58,33.09,88346,0
+UFI.US,D,20180810,000000,32.88,32.95,32.34,32.4,45981,0
+UFI.US,D,20180813,000000,32.34,32.51,31.54,31.96,66388,0
+UFI.US,D,20180814,000000,31.91,32.44,31.91,32.08,37967,0
+UFI.US,D,20180815,000000,31.95,32.13,31.69,31.94,54004,0
+UFI.US,D,20180816,000000,31.95,32.59,31.89,32.08,54740,0
+UFI.US,D,20180817,000000,32.01,32.935,31.7622,32.91,150594,0
+UFI.US,D,20180820,000000,33.05,33.24,32.82,32.99,52676,0
+UFI.US,D,20180821,000000,33.28,33.28,32.8,33.09,58057,0
+UFI.US,D,20180822,000000,33.04,33.26,32.48,32.83,33377,0
+UFI.US,D,20180823,000000,32.73,33.1,32.6217,32.83,37797,0
+UFI.US,D,20180824,000000,32.84,33.01,32.41,32.77,56459,0
+UFI.US,D,20180827,000000,32.95,32.95,32.2,32.58,54105,0
+UFI.US,D,20180828,000000,32.56,32.57,31.87,32.21,59152,0
+UFI.US,D,20180829,000000,32.28,32.5694,32.01,32.38,71072,0
+UFI.US,D,20180830,000000,32.33,32.33,32.05,32.08,21732,0
+UFI.US,D,20180831,000000,31.86,31.98,31.5,31.81,63530,0
+UFI.US,D,20180904,000000,31.7,31.7,30.74,31.36,52881,0
+UFI.US,D,20180905,000000,31.28,31.85,31.11,31.78,51194,0
+UFI.US,D,20180906,000000,31.94,32.21,31.47,31.57,56769,0
+UFI.US,D,20180907,000000,31.58,31.76,31.1,31.32,47462,0
+UFI.US,D,20180910,000000,31.44,32.21,31.3,32.06,51105,0
+UFI.US,D,20180911,000000,31.95,32.02,31.39,31.55,37888,0
+UFI.US,D,20180912,000000,31.49,31.49,30.81,31.04,52607,0
+UFI.US,D,20180913,000000,31.07,31.23,30.155,30.31,73276,0
+UFI.US,D,20180914,000000,30,30.13,29.18,29.68,82529,0
+UFI.US,D,20180917,000000,29.72,30.2,29.21,29.25,90758,0
+UFI.US,D,20180918,000000,29.11,29.1723,28.37,28.67,162810,0
+UFI.US,D,20180919,000000,28.55,29.07,28.4,28.55,131825,0
+UFI.US,D,20180920,000000,28.52,29.26,28.52,28.91,130219,0
+UFI.US,D,20180921,000000,28.93,29.17,28.1,28.5,534264,0
+UFI.US,D,20180924,000000,28.42,28.5,28.025,28.3,54731,0
+UFI.US,D,20180925,000000,28.23,28.42,28.14,28.31,58448,0
+UFI.US,D,20180926,000000,28.25,28.79,28.05,28.49,58692,0
+UFI.US,D,20180927,000000,28.52,29.17,28.51,28.78,70783,0
+UFI.US,D,20180928,000000,28.66,28.77,28.27,28.33,102801,0
+UFI.US,D,20181001,000000,28.35,28.585,27.55,27.58,86450,0
+UFI.US,D,20181002,000000,27.61,28.125,27.09,27.31,69593,0
+UFI.US,D,20181003,000000,27.41,27.94,27.35,27.66,44234,0
+UFI.US,D,20181004,000000,27.5,27.5,26.54,26.7,54045,0
+UFI.US,D,20181005,000000,26.77,26.84,25.575,26.14,58220,0
+UFI.US,D,20181008,000000,26.03,26.405,25.77,26.33,50254,0
+UFI.US,D,20181009,000000,26.26,26.9,26.21,26.53,68590,0
+UFI.US,D,20181010,000000,26.45,26.45,25.45,25.67,89143,0
+UFI.US,D,20181011,000000,25.62,25.62,24.92,24.93,50296,0
+UFI.US,D,20181012,000000,25.19,25.48,24.16,24.45,63090,0
+UFI.US,D,20181015,000000,24.21,24.81,24.21,24.62,55625,0
+UFI.US,D,20181016,000000,24.8,25.5,24.49,25.38,46472,0
+UFI.US,D,20181017,000000,25.28,25.31,24.74,24.96,58493,0
+UFI.US,D,20181018,000000,24.85,25.285,24.24,24.33,44195,0
+UFI.US,D,20181019,000000,24.28,25.1,23.835,23.89,98349,0
+UFI.US,D,20181022,000000,23.97,24.095,23.64,23.71,62102,0
+UFI.US,D,20181023,000000,23.45,24.265,23.42,23.89,75861,0
+UFI.US,D,20181024,000000,23.9,24.1,22.92,22.94,45868,0
+UFI.US,D,20181025,000000,23,23.45,22.83,23.17,102231,0
+UFI.US,D,20181026,000000,22.92,24.025,22.87,23.41,49493,0
+UFI.US,D,20181029,000000,23.78,24.54,23.49,23.97,112990,0
+UFI.US,D,20181030,000000,22.98,24.74,22.78,23.43,187232,0
+UFI.US,D,20181031,000000,23.63,23.69,22.85,22.89,123044,0
+UFI.US,D,20181101,000000,23.41,25.99,23.07,25.9,255281,0
+UFI.US,D,20181102,000000,26.04,26.685,25.9,26.39,159637,0
+UFI.US,D,20181105,000000,26.79,27.0973,25.965,26.54,147207,0
+UFI.US,D,20181106,000000,26.41,26.685,26.17,26.67,63353,0
+UFI.US,D,20181107,000000,26.75,27.14,26.19,26.96,98084,0
+UFI.US,D,20181108,000000,26.79,27.09,26.31,26.66,113599,0
+UFI.US,D,20181109,000000,26.82,26.82,26.28,26.49,98860,0
+UFI.US,D,20181112,000000,26.71,26.81,26.4,26.63,90128,0
+UFI.US,D,20181113,000000,26.54,27.32,26.46,27,119068,0
+UFI.US,D,20181114,000000,27.12,27.63,26.86,27,131397,0
+UFI.US,D,20181115,000000,26.77,27.42,26.56,27.05,142672,0
+UFI.US,D,20181116,000000,27,27.23,26.74,27.03,149381,0
+UFI.US,D,20181119,000000,27,27.77,26.76,27.26,106926,0
+UFI.US,D,20181120,000000,27,27.17,26.43,26.71,212032,0
+UFI.US,D,20181121,000000,27.07,27.91,26.82,27.07,141344,0
+UFI.US,D,20181123,000000,26.96,27.73,26.79,27.12,39324,0
+UFI.US,D,20181126,000000,27.65,28.58,27.37,28.18,114543,0
+UFI.US,D,20181127,000000,27.93,28.11,27.59,27.81,78796,0
+UFI.US,D,20181128,000000,27.76,27.89,27.07,27.69,107235,0
+UFI.US,D,20181129,000000,27.63,27.88,27.19,27.82,85844,0
+UFI.US,D,20181130,000000,27.78,28.39,27.56,27.77,102830,0
+UFI.US,D,20181203,000000,27.95,28.04,27.37,27.58,97682,0
+UFI.US,D,20181204,000000,27.52,27.66,25.48,25.64,98857,0
+UFI.US,D,20181206,000000,25.53,25.85,25.07,25.26,94594,0
+UFI.US,D,20181207,000000,25.25,25.34,24.46,24.79,72530,0
+UFI.US,D,20181210,000000,24.82,24.82,23.55,24.22,63429,0
+UFI.US,D,20181211,000000,24.54,24.63,23.84,24.01,44775,0
+UFI.US,D,20181212,000000,24.33,24.51,24.06,24.26,65583,0
+UFI.US,D,20181213,000000,24.23,24.37,23.41,23.53,42169,0
+UFI.US,D,20181214,000000,23.36,23.91,23.2,23.36,50448,0
+UFI.US,D,20181217,000000,23.25,23.995,23.05,23.36,89282,0
+UFI.US,D,20181218,000000,23.55,23.92,23.05,23.42,106646,0
+UFI.US,D,20181219,000000,23.41,23.61,22.88,22.97,64008,0
+UFI.US,D,20181220,000000,22.93,23.51,22.61,23.22,69416,0
+UFI.US,D,20181221,000000,23.22,23.51,21.47,21.65,188767,0
+UFI.US,D,20181224,000000,21.69,22.33,21.3301,21.69,64345,0
+UFI.US,D,20181226,000000,21.92,22.64,21.46,22.59,45787,0
+UFI.US,D,20181227,000000,22.22,22.362,21.27,21.77,85343,0
+UFI.US,D,20181228,000000,21.83,22.67,21.83,22.42,93101,0
+UFI.US,D,20181231,000000,22.58,22.86,21.81,22.84,69391,0
+UFI.US,D,20190102,000000,22.34,23.72,21.92,23.68,101406,0
+UFI.US,D,20190103,000000,23.36,24.08,23.27,23.86,103097,0
+UFI.US,D,20190104,000000,23.83,24.63,23.83,24.29,78617,0
+UFI.US,D,20190107,000000,24.26,24.63,23.98,24.32,52542,0
+UFI.US,D,20190108,000000,24.26,24.55,24.04,24.41,41907,0
+UFI.US,D,20190109,000000,24.3,24.63,24.17,24.4,46535,0
+UFI.US,D,20190110,000000,24.12,24.92,24.01,24.64,40868,0
+UFI.US,D,20190111,000000,24.46,24.91,24.46,24.9,38765,0
+UFI.US,D,20190114,000000,22,22,19.61,19.98,331627,0
+UFI.US,D,20190115,000000,19.86,21.12,19.69,20.46,175054,0
+UFI.US,D,20190116,000000,20.42,20.77,20.02,20.67,130677,0
+UFI.US,D,20190117,000000,20.45,21.45,20.33,21.08,108739,0
+UFI.US,D,20190118,000000,21.2,21.38,21.02,21.2,88822,0
+UFI.US,D,20190122,000000,20.98,21.39,20.75,21.05,70531,0
+UFI.US,D,20190123,000000,21,21.38,20.89,21.34,44456,0
+UFI.US,D,20190124,000000,21.25,21.49,21.11,21.45,44595,0
+UFI.US,D,20190125,000000,21.48,21.99,21.25,21.4,34608,0
+UFI.US,D,20190128,000000,21.12,21.45,20.97,21.29,54862,0
+UFI.US,D,20190129,000000,21.23,21.29,20.75,21.18,49948,0
+UFI.US,D,20190130,000000,21.34,21.34,20.115,20.34,70992,0
+UFI.US,D,20190131,000000,20.17,21.4,20.17,21.39,79075,0
+UFI.US,D,20190201,000000,21.35,22.17,21.025,21.98,105964,0
+UFI.US,D,20190204,000000,22.64,23.22,20.68,20.95,171775,0
+UFI.US,D,20190205,000000,21.11,21.3,20.36,20.84,184036,0
+UFI.US,D,20190206,000000,20.77,21.3,20.68,20.97,157704,0
+UFI.US,D,20190207,000000,21,22.17,21,21.22,344390,0
+UFI.US,D,20190208,000000,21.27,22.14,21.27,22.04,209875,0
+UFI.US,D,20190211,000000,22.18,22.98,22.18,22.8,116403,0
+UFI.US,D,20190212,000000,22.98,23.23,22.73,23.07,154702,0
+UFI.US,D,20190213,000000,23.18,23.65,22.84,23.42,130424,0
+UFI.US,D,20190214,000000,23.27,23.27,22.765,22.88,192475,0
+UFI.US,D,20190215,000000,23.06,23.218,22.58,23.08,159692,0
+UFI.US,D,20190219,000000,23.28,23.29,22.84,22.96,140806,0
+UFI.US,D,20190220,000000,22.97,23.295,22.83,23.16,117319,0
+UFI.US,D,20190221,000000,23,23.12,22.7,22.85,63255,0
+UFI.US,D,20190222,000000,22.92,22.9239,22.5,22.73,101963,0
+UFI.US,D,20190225,000000,22.96,23.305,22.7,22.76,81338,0
+UFI.US,D,20190226,000000,22.73,23.3,22.67,23.2,86372,0
+UFI.US,D,20190227,000000,23.06,23.17,22.49,22.56,72342,0
+UFI.US,D,20190228,000000,22.56,22.56,21.9,22.12,96236,0
+UFI.US,D,20190301,000000,22.36,22.595,21.89,22.5,64648,0
+UFI.US,D,20190304,000000,22.66,22.67,21.83,22.08,149467,0
+UFI.US,D,20190305,000000,22.18,22.68,21.91,22.6,70014,0
+UFI.US,D,20190306,000000,22.54,22.71,21.89,21.92,124086,0
+UFI.US,D,20190307,000000,21.58,21.97,21.5148,21.58,44394,0
+UFI.US,D,20190308,000000,21.42,21.75,21.3563,21.66,51849,0
+UFI.US,D,20190311,000000,21.7,22.18,21.35,21.72,105364,0
+UFI.US,D,20190312,000000,21.74,21.87,21.43,21.48,80110,0
+UFI.US,D,20190313,000000,21.4,21.69,21.4,21.57,84822,0
+UFI.US,D,20190314,000000,21.6,21.66,21.2,21.26,64318,0
+UFI.US,D,20190315,000000,21.25,21.35,20.9,21.08,166630,0
+UFI.US,D,20190318,000000,21.02,21.3458,20.83,21.14,81620,0
+UFI.US,D,20190319,000000,20.83,21.04,19.875,20.83,258143,0
+UFI.US,D,20190320,000000,20.89,21.6,20.67,21.12,103680,0
+UFI.US,D,20190321,000000,21.09,21.64,20.8,20.86,93297,0
+UFI.US,D,20190322,000000,20,20.44,18.29,18.33,243173,0
+UFI.US,D,20190325,000000,18.36,18.543,17.83,18.34,147090,0
+UFI.US,D,20190326,000000,18.5,19.22,18.5,18.79,80825,0
+UFI.US,D,20190327,000000,18.8,19.18,18.66,19.15,91728,0
+UFI.US,D,20190328,000000,19.21,19.75,19.01,19.45,72569,0
+UFI.US,D,20190329,000000,19.63,19.74,19.09,19.35,159269,0
+UFI.US,D,20190401,000000,19.42,19.825,19.16,19.66,57590,0
+UFI.US,D,20190402,000000,19.36,19.65,19.31,19.41,54943,0
+UFI.US,D,20190403,000000,19.55,19.81,19.22,19.5,82384,0
+UFI.US,D,20190404,000000,19.54,20.125,19.42,20.09,168766,0
+UFI.US,D,20190405,000000,20.06,20.34,19.86,19.89,62117,0
+UFI.US,D,20190408,000000,19.74,20.04,19.605,19.7,78376,0
+UFI.US,D,20190409,000000,19.7,19.7,19.4,19.55,85149,0
+UFI.US,D,20190410,000000,18.82,19.445,18.37,19.26,228731,0
+UFI.US,D,20190411,000000,19.3,19.63,19.3,19.45,44042,0
+UFI.US,D,20190412,000000,19.52,19.6,19.24,19.47,57645,0
+UFI.US,D,20190415,000000,19.5,20.09,19.3,19.78,71324,0
+UFI.US,D,20190416,000000,19.89,19.98,19.5789,19.75,81580,0
+UFI.US,D,20190417,000000,19.9,20.16,19.7023,19.97,46012,0
+UFI.US,D,20190418,000000,19.86,20.02,19.68,19.85,71397,0
+UFI.US,D,20190422,000000,19.78,19.78,19,19.1,182250,0
+UFI.US,D,20190423,000000,19.15,19.92,19.13,19.7,86530,0
+UFI.US,D,20190424,000000,19.73,19.85,19.51,19.76,83953,0
+UFI.US,D,20190425,000000,19.67,19.67,19.23,19.5,67962,0
+UFI.US,D,20190426,000000,19.44,19.95,19.425,19.75,49293,0
+UFI.US,D,20190429,000000,20.02,20.17,19.79,20.1,84930,0
+UFI.US,D,20190430,000000,20.24,20.29,19.75,20.2,111204,0
+UFI.US,D,20190501,000000,19.74,20.17,19.17,19.55,243731,0
+UFI.US,D,20190502,000000,19.38,19.68,19.21,19.53,109226,0
+UFI.US,D,20190503,000000,19.59,21.22,19.59,21.05,119363,0
+UFI.US,D,20190506,000000,20.78,21.09,20.7,20.8,81046,0
+UFI.US,D,20190507,000000,20.51,20.62,20.18,20.54,129567,0
+UFI.US,D,20190508,000000,20.38,20.78,20.35,20.4,156530,0
+UFI.US,D,20190509,000000,20.28,20.38,19.98,20.14,106267,0
+UFI.US,D,20190510,000000,20.3,20.69,20.15,20.66,122152,0
+UFI.US,D,20190513,000000,20.06,20.49,19.88,20.4,189177,0
+UFI.US,D,20190514,000000,20.39,20.57,20.065,20.32,116031,0
+UFI.US,D,20190515,000000,20.26,20.86,20.09,20.58,103301,0
+UFI.US,D,20190516,000000,20.6,20.87,20.45,20.7,90498,0
+UFI.US,D,20190517,000000,20.53,20.75,20.2,20.22,115836,0
+UFI.US,D,20190520,000000,20.09,20.26,19.865,20.07,140442,0
+UFI.US,D,20190521,000000,20.17,20.33,19.96,19.99,85876,0
+UFI.US,D,20190522,000000,19.81,20.22,19.81,20.11,69229,0
+UFI.US,D,20190523,000000,19.95,20.04,19.54,19.65,94394,0
+UFI.US,D,20190524,000000,19.64,19.725,19.47,19.63,42223,0
+UFI.US,D,20190528,000000,19.6,19.63,18.99,19.12,84168,0
+UFI.US,D,20190529,000000,18.86,18.96,18.51,18.89,88152,0
+UFI.US,D,20190530,000000,18.91,19.16,18.71,19.15,112807,0
+UFI.US,D,20190531,000000,18.86,18.9526,18.59,18.85,94970,0
+UFI.US,D,20190603,000000,18.78,19.01,18.62,18.92,72812,0
+UFI.US,D,20190604,000000,19.27,19.53,19.15,19.46,65610,0
+UFI.US,D,20190605,000000,19.49,19.49,18.83,18.83,46542,0
+UFI.US,D,20190606,000000,18.87,18.87,18.02,18.05,51309,0
+UFI.US,D,20190607,000000,18.07,18.29,17.75,18.18,92633,0
+UFI.US,D,20190610,000000,18.19,19.03,18.19,18.82,107192,0
+UFI.US,D,20190611,000000,18.93,19.08,18.5,18.95,87668,0
+UFI.US,D,20190612,000000,18.78,18.98,18.36,18.44,61327,0
+UFI.US,D,20190613,000000,18.6,18.83,18.39,18.69,69322,0
+UFI.US,D,20190614,000000,18.72,18.86,18.54,18.57,37599,0
+UFI.US,D,20190617,000000,18.55,18.56,18.3,18.42,50208,0
+UFI.US,D,20190618,000000,18.53,18.96,18.24,18.37,84151,0
+UFI.US,D,20190619,000000,18.3,18.34,17.31,17.87,152281,0
+UFI.US,D,20190620,000000,18.09,18.35,17.88,18.22,66622,0
+UFI.US,D,20190621,000000,18.13,18.36,17.63,17.65,137605,0
+UFI.US,D,20190624,000000,17.58,17.9,17.19,17.24,101355,0
+UFI.US,D,20190625,000000,17.15,17.26,16.85,16.99,90677,0
+UFI.US,D,20190626,000000,16.96,17.94,16.96,17.79,82722,0
+UFI.US,D,20190627,000000,17.79,18.0045,17.495,17.71,52423,0
+UFI.US,D,20190628,000000,17.6,18.19,17.6,18.17,220512,0
+UFI.US,D,20190701,000000,18.31,18.5,18.02,18.39,84167,0
+UFI.US,D,20190702,000000,18.45,18.67,18.19,18.28,107641,0
+UFI.US,D,20190703,000000,18.32,18.53,18.01,18.36,42488,0
+UFI.US,D,20190705,000000,18.23,18.86,18.23,18.79,62114,0
+UFI.US,D,20190708,000000,18.75,18.9,18.71,18.81,56782,0
+UFI.US,D,20190709,000000,18.75,18.75,18.33,18.51,64091,0
+UFI.US,D,20190710,000000,18.5,18.6,18.35,18.38,54160,0
+UFI.US,D,20190711,000000,18.26,18.319,17.98,18.07,43345,0
+UFI.US,D,20190712,000000,18.05,18.625,18.05,18.31,65833,0
+UFI.US,D,20190715,000000,18.4,18.49,17.91,18.02,56473,0
+UFI.US,D,20190716,000000,18,18.49,18,18.31,45494,0
+UFI.US,D,20190717,000000,18.43,18.43,17.88,17.94,74651,0
+UFI.US,D,20190718,000000,17.82,18.06,17.82,17.94,62126,0
+UFI.US,D,20190719,000000,18.0197,18.31,17.94,18.16,55034,0
+UFI.US,D,20190722,000000,18.17,18.26,17.78,17.99,33057,0
+UFI.US,D,20190723,000000,18.05,18.33,17.94,18.17,43582,0
+UFI.US,D,20190724,000000,18.09,18.53,18.08,18.49,51037,0
+UFI.US,D,20190725,000000,18.4111,18.5199,18.36,18.47,31226,0
+UFI.US,D,20190726,000000,18.58,18.76,18.17,18.71,61758,0
+UFI.US,D,20190729,000000,18.7491,18.9,18.6,18.72,41408,0
+UFI.US,D,20190730,000000,18.54,18.985,18.41,18.92,61119,0
+UFI.US,D,20190731,000000,18.84,19.24,18.67,18.71,87361,0
+UFI.US,D,20190801,000000,18.75,19.11,18.33,18.44,70981,0
+UFI.US,D,20190802,000000,18.36,18.61,18.12,18.51,53336,0
+UFI.US,D,20190805,000000,18.13,18.45,17.75,18.13,72725,0
+UFI.US,D,20190806,000000,18.13,18.28,17.44,17.5,115829,0
+UFI.US,D,20190807,000000,16.62,18.07,15.9,17.15,145427,0
+UFI.US,D,20190808,000000,17.29,18.77,17.29,18.5,93490,0
+UFI.US,D,20190809,000000,18.3,18.585,17.67,17.85,154597,0
+UFI.US,D,20190812,000000,17.79,19.34,17.54,19.27,203354,0
+UFI.US,D,20190813,000000,19.15,19.805,18.945,19.47,111902,0
+UFI.US,D,20190814,000000,19.43,19.99,19.29,19.74,107356,0
+UFI.US,D,20190815,000000,19.93,20.51,19.55,20.17,124482,0
+UFI.US,D,20190816,000000,20.19,20.25,19.37,19.69,98104,0
+UFI.US,D,20190819,000000,20.01,20.36,19.73,20.03,64525,0
+UFI.US,D,20190820,000000,19.93,19.99,18.89,19.42,116063,0
+UFI.US,D,20190821,000000,19.53,19.96,19.36,19.79,96427,0
+UFI.US,D,20190822,000000,19.9,20.12,19.685,19.85,57011,0
+UFI.US,D,20190823,000000,19.84,19.9,19.5,19.62,85446,0
+UFI.US,D,20190826,000000,19.6,19.6591,19.37,19.5,59656,0
+UFI.US,D,20190827,000000,19.61,19.75,19.09,19.2,60440,0
+UFI.US,D,20190828,000000,19.15,19.59,19.15,19.25,48664,0
+UFI.US,D,20190829,000000,19.4,19.78,19.26,19.26,74552,0
+UFI.US,D,20190830,000000,19.32,19.53,19.17,19.24,84061,0
+UFI.US,D,20190903,000000,19.07,19.35,18.87,19.16,68780,0
+UFI.US,D,20190904,000000,19.23,19.44,19.16,19.26,50829,0
+UFI.US,D,20190905,000000,19.46,19.83,19.41,19.5,91294,0
+UFI.US,D,20190906,000000,19.63,20.59,19.63,20.52,201315,0
+UFI.US,D,20190909,000000,20.3,20.81,20.29,20.48,118659,0
+UFI.US,D,20190910,000000,20.8,22.46,20.8,22.43,251349,0
+UFI.US,D,20190911,000000,22.48,22.92,21.91,22.86,131726,0
+UFI.US,D,20190912,000000,22.91,22.97,22.02,22.96,144278,0
+UFI.US,D,20190913,000000,23,23.96,22.8671,23.87,119035,0
+UFI.US,D,20190916,000000,23.7,23.7,22.73,22.94,125615,0
+UFI.US,D,20190917,000000,22.92,22.92,22.26,22.9,82285,0
+UFI.US,D,20190918,000000,22.9,22.96,22.51,22.66,107938,0
+UFI.US,D,20190919,000000,22.84,23.03,22.52,22.85,97488,0
+UFI.US,D,20190920,000000,22.83,22.94,22.05,22.11,178263,0
+UFI.US,D,20190923,000000,22.11,22.57,21.96,22.36,45732,0
+UFI.US,D,20190924,000000,22.36,22.41,21.73,21.84,132712,0
+UFI.US,D,20190925,000000,21.64,22.61,21.64,22.53,95542,0
+UFI.US,D,20190926,000000,22.51,22.55,21.72,21.79,52893,0
+UFI.US,D,20190927,000000,21.76,22.22,21.64,22.18,90212,0
+UFI.US,D,20190930,000000,22.06,22.11,21.65,21.92,81846,0
+UFI.US,D,20191001,000000,21.92,22.21,21.3,21.4,54396,0
+UFI.US,D,20191002,000000,21.12,21.12,20.47,20.75,108486,0
+UFI.US,D,20191003,000000,20.72,21.3,20.62,21.25,103878,0
+UFI.US,D,20191004,000000,21.15,21.46,21.05,21.46,75960,0
+UFI.US,D,20191007,000000,21.29,21.49,21.25,21.42,69170,0
+UFI.US,D,20191008,000000,21.26,21.61,20.96,21.39,92246,0
+UFI.US,D,20191009,000000,21.56,21.6,21.26,21.49,151729,0
+UFI.US,D,20191010,000000,21.55,21.715,21.38,21.5,73655,0
+UFI.US,D,20191011,000000,21.72,22.545,21.59,22.26,100221,0
+UFI.US,D,20191014,000000,22.28,22.32,21.73,22.27,52860,0
+UFI.US,D,20191015,000000,22.39,22.42,21.86,21.92,71325,0
+UFI.US,D,20191016,000000,21.92,22.11,21.81,21.92,57181,0
+UFI.US,D,20191017,000000,22.06,22.1457,21.5,22.09,95183,0
+UFI.US,D,20191018,000000,21.86,22.0399,21.645,21.91,53070,0
+UFI.US,D,20191021,000000,22.07,22.61,22.02,22.31,57787,0
+UFI.US,D,20191022,000000,22.36,22.88,22.14,22.73,107400,0
+UFI.US,D,20191023,000000,22.77,23.31,22.47,23.28,64923,0
+UFI.US,D,20191024,000000,23.32,23.38,22.81,23.05,66644,0
+UFI.US,D,20191025,000000,22.81,23.36,22.74,23.29,128303,0
+UFI.US,D,20191028,000000,23.38,24.05,23.38,24,97657,0
+UFI.US,D,20191029,000000,24.5,27.74,23.7,27.16,317603,0
+UFI.US,D,20191030,000000,27.52,27.79,26.51,27.43,179316,0
+UFI.US,D,20191031,000000,27.48,27.77,27.07,27.3,117553,0
+UFI.US,D,20191101,000000,27.42,27.64,26.82,26.92,85865,0
+UFI.US,D,20191104,000000,26.9,26.94,25.17,25.21,177628,0
+UFI.US,D,20191105,000000,25.2,26.515,25.2,26.47,109824,0
+UFI.US,D,20191106,000000,26.3,26.34,25.73,25.82,90108,0
+UFI.US,D,20191107,000000,25.91,25.91,24.99,25.41,85634,0
+UFI.US,D,20191108,000000,25.35,25.575,24.77,25.27,45233,0
+UFI.US,D,20191111,000000,25.24,25.24,24.94,25.03,52427,0
+UFI.US,D,20191112,000000,24.99,25.08,24.31,24.36,84621,0
+UFI.US,D,20191113,000000,24.09,24.81,23.87,24.49,94720,0
+UFI.US,D,20191114,000000,24.51,24.89,24.4576,24.61,69082,0
+UFI.US,D,20191115,000000,24.78,24.95,24.426,24.61,71387,0
+UFI.US,D,20191118,000000,24.54,24.615,24.3,24.4,81272,0
+UFI.US,D,20191119,000000,24.36,24.36,23.88,23.88,53388,0
+UFI.US,D,20191120,000000,23.79,24.01,23.355,23.55,85189,0
+UFI.US,D,20191121,000000,23.76,23.76,23.29,23.65,52856,0
+UFI.US,D,20191122,000000,23.93,24.1699,23.57,23.62,53541,0
+UFI.US,D,20191125,000000,23.7,24.54,23.605,24.42,61536,0
+UFI.US,D,20191126,000000,24.4,24.42,24.0575,24.13,50725,0
+UFI.US,D,20191127,000000,24.17,24.45,24.05,24.31,42172,0
+UFI.US,D,20191129,000000,24.22,24.36,23.8737,24.35,25937,0
+UFI.US,D,20191202,000000,24.34,24.34,24.04,24.13,50013,0
+UFI.US,D,20191203,000000,23.88,24.15,23.56,24.05,55427,0
+UFI.US,D,20191204,000000,24.16,24.52,24.16,24.5,66054,0
+UFI.US,D,20191205,000000,24.62,24.84,24.33,24.6,67270,0
+UFI.US,D,20191206,000000,25.09,25.416,24.77,24.81,64309,0
+UFI.US,D,20191209,000000,24.72,25.1669,24.65,24.79,47803,0
+UFI.US,D,20191210,000000,24.81,24.96,24.61,24.95,47863,0
+UFI.US,D,20191211,000000,24.96,25.18,24.83,25.06,43291,0
+UFI.US,D,20191212,000000,25.04,25.47,24.91,25.33,50001,0
+UFI.US,D,20191213,000000,25.28,25.77,25.05,25.44,63244,0
+UFI.US,D,20191216,000000,25.67,25.93,24.87,25.51,87007,0
+UFI.US,D,20191217,000000,25.55,25.93,25.15,25.71,55300,0
+UFI.US,D,20191218,000000,25.72,26.19,25.57,26.05,48029,0
+UFI.US,D,20191219,000000,26.03,26.14,25.77,26.03,41575,0
+UFI.US,D,20191220,000000,26.08,26.1652,25.56,25.74,194831,0
+UFI.US,D,20191223,000000,25.77,25.77,24.92,25.16,61000,0
+UFI.US,D,20191224,000000,25.1,25.21,24.51,25.15,29957,0
+UFI.US,D,20191226,000000,25.2,25.32,24.69,24.78,38741,0
+UFI.US,D,20191227,000000,24.82,25.08,24.41,25.03,57143,0
+UFI.US,D,20191230,000000,24.92,25.19,24.76,24.8,62185,0
+UFI.US,D,20191231,000000,24.98,25.45,24.76,25.26,79506,0
+UFI.US,D,20200102,000000,25.27,25.5,24.48,24.86,57782,0
+UFI.US,D,20200103,000000,24.55,25.29,24.44,25.25,79341,0
+UFI.US,D,20200106,000000,24.93,25.35,24.88,25.08,43434,0
+UFI.US,D,20200107,000000,25.16,25.2088,24.85,25.05,64797,0
+UFI.US,D,20200108,000000,25.03,25.83,25.03,25.39,98872,0
+UFI.US,D,20200109,000000,25.44,25.65,24.87,24.97,87200,0
+UFI.US,D,20200110,000000,24.81,25.05,24.25,24.45,74106,0
+UFI.US,D,20200113,000000,24.46,24.76,24.35,24.68,53491,0
+UFI.US,D,20200114,000000,24.72,25.33,24.42,25.12,65519,0
+UFI.US,D,20200115,000000,25.13,25.4,24.94,25.36,32502,0
+UFI.US,D,20200116,000000,25.49,26.29,25.49,26.22,46695,0
+UFI.US,D,20200117,000000,26.3,26.3546,25.74,26.34,62002,0
+UFI.US,D,20200121,000000,26.22,26.22,25.53,25.62,60838,0
+UFI.US,D,20200122,000000,25.73,25.93,25.41,25.52,52779,0
+UFI.US,D,20200123,000000,25.51,25.97,25.24,25.94,73780,0
+UFI.US,D,20200124,000000,26.07,26.07,25.59,25.75,48678,0
+UFI.US,D,20200127,000000,25.3,27.11,25.3,26.56,127090,0
+UFI.US,D,20200128,000000,26.73,27.85,26.73,27.31,120783,0
+UFI.US,D,20200129,000000,23.52,23.54,20.04,20.53,543255,0
+UFI.US,D,20200130,000000,19.8,21.06,18.83,21.01,307474,0
+UFI.US,D,20200131,000000,20.95,21.94,20.53,21.52,236264,0
+UFI.US,D,20200203,000000,22.2,22.9,21.78,21.82,229417,0
+UFI.US,D,20200204,000000,22.14,22.3,21.62,21.65,107017,0
+UFI.US,D,20200205,000000,22,22.96,21.854,22.73,167458,0
+UFI.US,D,20200206,000000,22.84,22.99,22.35,22.4,88677,0
+UFI.US,D,20200207,000000,22.76,23.36,22.415,23.01,115985,0
+UFI.US,D,20200210,000000,22.9,23.09,22.71,22.84,86040,0
+UFI.US,D,20200211,000000,23.05,23.58,22.65,23.38,78990,0
+UFI.US,D,20200212,000000,23.45,24.045,23.25,23.37,80357,0
+UFI.US,D,20200213,000000,23.58,24.39,23.25,24.26,105153,0
+UFI.US,D,20200214,000000,24.2,25.37,24.01,24.24,127522,0
+UFI.US,D,20200218,000000,24.35,24.4874,23.775,23.98,64313,0
+UFI.US,D,20200219,000000,24.02,24.61,23.77,24.33,61038,0
+UFI.US,D,20200220,000000,24.24,25.11,24.24,24.63,67631,0
+UFI.US,D,20200221,000000,24.65,24.65,23.7,23.76,57807,0
+UFI.US,D,20200224,000000,23.12,23.5,22.91,23.12,69096,0
+UFI.US,D,20200225,000000,23.19,23.19,21.775,21.86,92249,0
+UFI.US,D,20200226,000000,21.84,22.31,21.48,21.84,77666,0
+UFI.US,D,20200227,000000,21.24,21.92,20.82,21.38,85286,0
+UFI.US,D,20200228,000000,20.85,21.56,20.81,21.37,102733,0
+UFI.US,D,20200302,000000,21.43,21.52,20.62,21.23,75985,0
+UFI.US,D,20200303,000000,21.31,21.39,20.4,20.72,73314,0
+UFI.US,D,20200304,000000,20.92,21.06,20.41,20.76,57517,0
+UFI.US,D,20200305,000000,20.36,20.36,19.34,19.5,92915,0
+UFI.US,D,20200306,000000,18.91,19.32,18.45,19.07,123282,0
+UFI.US,D,20200309,000000,19.48,19.48,17.71,17.8,109479,0
+UFI.US,D,20200310,000000,18.1,18.1,16.46,16.95,93592,0
+UFI.US,D,20200311,000000,16.46,16.66,15.46,15.78,102671,0
+UFI.US,D,20200312,000000,15.32,15.59,13.905,14.12,97657,0
+UFI.US,D,20200313,000000,14.84,15.46,14.18,15.45,122997,0
+UFI.US,D,20200316,000000,14.57,14.73,11.73,11.79,96868,0
+UFI.US,D,20200317,000000,12.03,13.63,11.3,13.43,122349,0
+UFI.US,D,20200318,000000,13.52,13.92,12.03,12.44,136873,0
+UFI.US,D,20200319,000000,12.34,12.4142,10.49,11.57,109434,0
+UFI.US,D,20200320,000000,11.63,12.045,7.48,7.98,574303,0
+UFI.US,D,20200323,000000,8.01,9.19,8.01,8.82,231494,0
+UFI.US,D,20200324,000000,9.5,9.91,8.92,9.25,262113,0
+UFI.US,D,20200325,000000,9.32,10.785,9.23,10.59,149682,0
+UFI.US,D,20200326,000000,10.73,12.39,10.56,11.65,80401,0
+UFI.US,D,20200327,000000,11.11,11.37,10.485,11.29,71880,0
+UFI.US,D,20200330,000000,11.33,11.9,11.01,11.8,69332,0
+UFI.US,D,20200331,000000,11.75,11.89,11.17,11.55,140065,0
+UFI.US,D,20200401,000000,11,11.12,9.27,9.5,104428,0
+UFI.US,D,20200402,000000,9.35,10.395,9.11,9.52,110922,0
+UFI.US,D,20200403,000000,9.28,9.45,8.37,8.51,98891,0
+UFI.US,D,20200406,000000,8.92,9.29,8.6578,8.83,124424,0
+UFI.US,D,20200407,000000,9.27,9.82,9,9.04,147598,0
+UFI.US,D,20200408,000000,9.31,9.925,9.29,9.54,179652,0
+UFI.US,D,20200409,000000,9.9,11,9.9,10.47,181822,0
+UFI.US,D,20200413,000000,10.28,10.39,10,10.28,251057,0
+UFI.US,D,20200414,000000,10.47,10.95,10.19,10.29,138617,0
+UFI.US,D,20200415,000000,9.81,10.12,9.53,9.78,72997,0
+UFI.US,D,20200416,000000,9.71,9.79,9.05,9.32,129310,0
+UFI.US,D,20200417,000000,9.78,10.72,9.78,10.23,143511,0
+UFI.US,D,20200420,000000,9.99,10.14,9.38,9.5,55445,0
+UFI.US,D,20200421,000000,9.16,9.42,8.69,9.34,72211,0
+UFI.US,D,20200422,000000,9.38,9.92,9.229,9.45,102351,0
+UFI.US,D,20200423,000000,9.48,10.15,9.48,9.75,81827,0
+UFI.US,D,20200424,000000,9.64,10.05,9.45,9.62,63111,0
+UFI.US,D,20200427,000000,9.64,10.315,9.64,9.98,104652,0
+UFI.US,D,20200428,000000,10.36,10.455,9.93,10.06,272854,0
+UFI.US,D,20200429,000000,10.48,10.9,10.3906,10.69,415249,0
+UFI.US,D,20200430,000000,10.44,10.54,9.88,10.35,112666,0
+UFI.US,D,20200501,000000,11.31,12.2,11.27,11.54,352489,0
+UFI.US,D,20200504,000000,11.24,11.35,10.1,10.45,149069,0
+UFI.US,D,20200505,000000,10.79,11.65,10.51,10.56,836304,0
+UFI.US,D,20200506,000000,10.56,10.9,10.44,10.45,119724,0
+UFI.US,D,20200507,000000,11.5,12.15,11.1,11.98,319900,0
+UFI.US,D,20200508,000000,11.98,12.25,11.62,11.86,153165,0
+UFI.US,D,20200511,000000,11.87,13.54,11.5,13.37,277784,0
+UFI.US,D,20200512,000000,13.69,13.69,11.98,12,155528,0
+UFI.US,D,20200513,000000,12.06,12.2,11.44,11.72,251016,0
+UFI.US,D,20200514,000000,11.41,12.0699,11,11.89,175034,0
+UFI.US,D,20200515,000000,12.01,12.27,11.77,12.12,89990,0
+UFI.US,D,20200518,000000,11.86,12.65,11.86,12.18,255709,0
+UFI.US,D,20200519,000000,12.2,13.82,12.04,13.12,182865,0
+UFI.US,D,20200520,000000,13.49,13.59,12.853,13.02,121144,0
+UFI.US,D,20200521,000000,12.9,13.75,12.9,13.2,179456,0
+UFI.US,D,20200522,000000,13.18,13.32,12.845,13.3,136872,0
+UFI.US,D,20200526,000000,13.86,14.27,13.76,14.09,101084,0
+UFI.US,D,20200527,000000,14.63,14.87,14.02,14.66,151170,0
+UFI.US,D,20200528,000000,14.98,15.49,14.44,14.71,117457,0
+UFI.US,D,20200529,000000,14.43,14.69,13.26,13.73,507356,0
+UFI.US,D,20200601,000000,13.86,14.1615,13.36,13.36,135537,0
+UFI.US,D,20200602,000000,13.39,13.7,13.33,13.48,96647,0
+UFI.US,D,20200603,000000,13.83,14.3204,13.8,13.97,69764,0
+UFI.US,D,20200604,000000,13.73,14.45,13.73,14.1,116149,0
+UFI.US,D,20200605,000000,14.77,15.72,14.45,15.37,157716,0
+UFI.US,D,20200608,000000,15.51,16.37,15.51,15.91,132348,0
+UFI.US,D,20200609,000000,15.55,15.75,14.63,15.45,145560,0
+UFI.US,D,20200610,000000,15.21,15.22,14.02,14.22,106618,0
+UFI.US,D,20200611,000000,13.82,13.82,12.67,12.72,153850,0
+UFI.US,D,20200612,000000,13.39,13.72,13,13.52,165679,0
+UFI.US,D,20200615,000000,12.9,13.62,12.83,13.32,96130,0
+UFI.US,D,20200616,000000,14,14.1803,13.4,13.67,88347,0
+UFI.US,D,20200617,000000,13.67,13.8499,12.93,12.97,85077,0
+UFI.US,D,20200618,000000,12.68,12.88,12.185,12.5,143266,0
+UFI.US,D,20200619,000000,12.53,12.74,12.28,12.34,204329,0
+UFI.US,D,20200622,000000,12.31,12.34,12.01,12.06,136238,0
+UFI.US,D,20200623,000000,12.32,12.34,12.08,12.11,174243,0
+UFI.US,D,20200624,000000,11.92,12.1,11.7,11.97,241587,0
+UFI.US,D,20200625,000000,11.83,12.13,11.64,11.75,219784,0
+UFI.US,D,20200626,000000,11.69,11.86,11.17,11.67,231227,0
+UFI.US,D,20200629,000000,11.81,12.78,11.67,12.59,200775,0
+UFI.US,D,20200630,000000,12.39,13.12,12.39,12.88,77367,0
+UFI.US,D,20200701,000000,12.99,13.35,12.44,12.53,65964,0
+UFI.US,D,20200702,000000,12.92,12.92,12.48,12.5,67745,0
+UFI.US,D,20200706,000000,12.85,13.27,12.59,12.99,81633,0
+UFI.US,D,20200707,000000,12.79,12.79,12.41,12.74,104788,0
+UFI.US,D,20200708,000000,12.62,12.9799,12.11,12.26,49739,0
+UFI.US,D,20200709,000000,12.17,12.17,11.75,11.97,135711,0
+UFI.US,D,20200710,000000,11.91,12.12,11.75,11.99,56210,0
+UFI.US,D,20200713,000000,12.16,12.58,11.66,11.85,160530,0
+UFI.US,D,20200714,000000,11.82,12.33,11.68,11.99,159102,0
+UFI.US,D,20200715,000000,11.99,13.06,11.84,12.57,273408,0
+UFI.US,D,20200716,000000,12.5,13.13,12.5,12.8,116070,0
+UFI.US,D,20200717,000000,12.82,12.97,12.385,12.48,78020,0
+UFI.US,D,20200720,000000,12.39,12.39,11.69,11.7,87257,0
+UFI.US,D,20200721,000000,11.9,12.74,11.9,12.4,130467,0
+UFI.US,D,20200722,000000,12.22,12.92,12.22,12.75,206410,0
+UFI.US,D,20200723,000000,12.9,13.02,12.59,12.72,106710,0
+UFI.US,D,20200724,000000,12.79,12.86,12.31,12.34,122605,0
+UFI.US,D,20200727,000000,12.27,12.52,11.93,11.94,74419,0
+UFI.US,D,20200728,000000,12.03,12.3,11.9,12.1,96953,0
+UFI.US,D,20200729,000000,12.1,12.91,12.1,12.59,297057,0
+UFI.US,D,20200730,000000,12.36,12.58,11.97,12.39,90702,0
+UFI.US,D,20200731,000000,12.35,12.39,11.72,11.96,85284,0
+UFI.US,D,20200803,000000,11.93,12.22,11.81,11.89,86270,0
+UFI.US,D,20200804,000000,11.85,12.2,11.71,11.97,76587,0
+UFI.US,D,20200805,000000,12.12,12.36,12.03,12.35,164746,0
+UFI.US,D,20200806,000000,11.71,12.025,10.5,11.46,382728,0
+UFI.US,D,20200807,000000,11.38,11.5,10.72,10.91,221851,0
+UFI.US,D,20200810,000000,11.05,12.7,11.05,12.54,215396,0
+UFI.US,D,20200811,000000,12.75,12.94,12.43,12.69,243390,0
+UFI.US,D,20200812,000000,13.05,13.92,12.92,13.11,143930,0
+UFI.US,D,20200813,000000,12.94,13.08,12.67,12.9,114673,0
+UFI.US,D,20200814,000000,13.01,13.16,12.75,12.9,66818,0
+UFI.US,D,20200817,000000,12.82,13.19,12.61,12.89,139582,0
+UFI.US,D,20200818,000000,13.17,13.17,12.57,12.79,148314,0
+UFI.US,D,20200819,000000,13.33,13.82,13.05,13.48,105064,0
+UFI.US,D,20200820,000000,13.22,13.52,12.76,13.44,129992,0
+UFI.US,D,20200821,000000,13.25,13.27,12.65,12.9,93871,0
+UFI.US,D,20200824,000000,12.94,13.12,12.75,13.01,80956,0
+UFI.US,D,20200825,000000,13.11,13.11,12.72,12.82,59471,0
+UFI.US,D,20200826,000000,12.7,13.025,12.51,12.56,83072,0
+UFI.US,D,20200827,000000,12.6,13.169,12.6,12.79,59163,0
+UFI.US,D,20200828,000000,12.81,12.99,12.46,12.98,57388,0
+UFI.US,D,20200831,000000,12.94,12.94,12.21,12.23,117249,0
+UFI.US,D,20200901,000000,12.09,12.4,12.05,12.11,63970,0
+UFI.US,D,20200902,000000,12.16,12.4,12.03,12.18,66695,0
+UFI.US,D,20200903,000000,12.14,12.33,11.89,11.99,96262,0
+UFI.US,D,20200904,000000,12.19,12.31,11.96,11.99,167673,0
+UFI.US,D,20200908,000000,12,12.52,11.98,12.36,110449,0
+UFI.US,D,20200909,000000,12.41,12.41,11.95,11.99,94347,0
+UFI.US,D,20200910,000000,11.99,12.32,11.82,12.26,181391,0
+UFI.US,D,20200911,000000,12.56,12.79,12.205,12.7,89899,0
+UFI.US,D,20200914,000000,12.84,13.09,12.69,13.04,115915,0
+UFI.US,D,20200915,000000,13.17,13.43,13.03,13.31,51410,0
+UFI.US,D,20200916,000000,13.37,13.63,13.37,13.51,67557,0
+UFI.US,D,20200917,000000,13.46,13.58,13.15,13.2,157702,0
+UFI.US,D,20200918,000000,13.34,13.67,13.09,13.22,135547,0
+UFI.US,D,20200921,000000,12.87,12.99,12.16,12.28,76910,0
+UFI.US,D,20200922,000000,12.25,12.68,12.25,12.45,63347,0
+UFI.US,D,20200923,000000,12.33,12.87,11.94,12.05,116283,0
+UFI.US,D,20200924,000000,12.14,12.46,12.05,12.15,52060,0
+UFI.US,D,20200925,000000,12.07,12.32,12.05,12.11,66535,0
+UFI.US,D,20200928,000000,12.13,12.94,12.13,12.57,89291,0
+UFI.US,D,20200929,000000,12.56,12.88,12.26,12.59,221197,0
+UFI.US,D,20200930,000000,12.68,13.16,12.68,12.84,102937,0
+UFI.US,D,20201001,000000,12.73,13.345,12.73,13.27,89691,0
+UFI.US,D,20201002,000000,12.97,13.6005,12.97,13.51,75603,0
+UFI.US,D,20201005,000000,13.63,13.95,13.46,13.67,57159,0
+UFI.US,D,20201006,000000,13.8,14.11,13.52,13.58,260720,0
+UFI.US,D,20201007,000000,13.78,14.8,13.78,14.64,252614,0
+UFI.US,D,20201008,000000,14.77,14.94,14.11,14.36,62399,0
+UFI.US,D,20201009,000000,14.6,14.62,14.11,14.2,45006,0
+UFI.US,D,20201012,000000,14.12,14.225,13.56,14.02,78635,0
+UFI.US,D,20201013,000000,13.8,14.15,13.59,13.6,183211,0
+UFI.US,D,20201014,000000,13.49,14.19,13.49,13.7,44963,0
+UFI.US,D,20201015,000000,13.51,14.08,13.115,13.96,43872,0
+UFI.US,D,20201016,000000,13.94,14.02,13.35,13.44,70408,0
+UFI.US,D,20201019,000000,13.57,13.57,12.9,12.91,34459,0
+UFI.US,D,20201020,000000,12.88,13.33,12.52,12.71,94176,0
+UFI.US,D,20201021,000000,12.82,13.77,12.77,13.47,50888,0
+UFI.US,D,20201022,000000,13.62,13.62,13,13.31,49387,0
+UFI.US,D,20201023,000000,13.28,13.365,12.64,13.3,60337,0
+UFI.US,D,20201026,000000,13.01,13.27,12.67,13.21,67494,0
+UFI.US,D,20201027,000000,14.28,18.0628,14.28,15.74,399622,0
+UFI.US,D,20201028,000000,15.46,16.39,15.43,15.71,173841,0
+UFI.US,D,20201029,000000,15.63,15.692,14.5,14.87,116499,0
+UFI.US,D,20201030,000000,14.81,15.19,14.41,14.99,99429,0
+UFI.US,D,20201102,000000,15.06,15.32,14.43,14.61,57905,0
+UFI.US,D,20201103,000000,14.92,15.3074,14.79,15.13,104318,0
+UFI.US,D,20201104,000000,14.91,14.93,14.28,14.54,93211,0
+UFI.US,D,20201105,000000,14.52,15,14.52,14.85,119770,0
+UFI.US,D,20201106,000000,14.96,14.96,14.3,14.51,62190,0
+UFI.US,D,20201109,000000,15.19,16.0291,15.18,15.44,79384,0
+UFI.US,D,20201110,000000,15.74,16.22,15.28,15.94,78958,0
+UFI.US,D,20201111,000000,15.94,15.95,15.35,15.52,40361,0
+UFI.US,D,20201112,000000,15.38,15.64,14.52,15.01,76825,0
+UFI.US,D,20201113,000000,15.21,16.34,15.08,15.93,75101,0
+UFI.US,D,20201116,000000,16.32,16.64,15.94,16.58,71229,0
+UFI.US,D,20201117,000000,16.46,16.86,16.1589,16.44,166535,0
+UFI.US,D,20201118,000000,16.47,16.47,15.4436,15.54,69917,0
+UFI.US,D,20201119,000000,15.53,16,14.77,15.22,64960,0
+UFI.US,D,20201120,000000,15.01,15.91,14.73,15.51,67590,0
+UFI.US,D,20201123,000000,15.55,15.58,14.98,15.44,73046,0
+UFI.US,D,20201124,000000,15.82,16.71,15.55,16.16,110522,0
+UFI.US,D,20201125,000000,16.07,16.155,15.48,15.91,51085,0
+UFI.US,D,20201127,000000,15.81,15.8355,15.21,15.38,26791,0
+UFI.US,D,20201130,000000,15.32,15.495,14.96,15.14,50909,0
+UFI.US,D,20201201,000000,15.42,15.42,14.95,15.32,59519,0
+UFI.US,D,20201202,000000,15.35,15.7,15.0201,15.65,49921,0
+UFI.US,D,20201203,000000,15.53,16.2,15.495,16.01,68702,0
+UFI.US,D,20201204,000000,16.11,16.55,15.81,16.48,50946,0
+UFI.US,D,20201207,000000,16.48,16.805,16.19,16.54,84108,0
+UFI.US,D,20201208,000000,16.38,16.96,16.28,16.95,74128,0
+UFI.US,D,20201209,000000,17.15,17.71,17.05,17.2,92034,0
+UFI.US,D,20201210,000000,17.19,17.32,16.509,17.26,87634,0
+UFI.US,D,20201211,000000,17.22,17.35,16.54,16.94,109162,0
+UFI.US,D,20201214,000000,17.3,17.72,16.99,17.24,89889,0
+UFI.US,D,20201215,000000,17.67,18.7,17.63,18.44,132642,0
+UFI.US,D,20201216,000000,18.54,18.605,17.22,17.69,65493,0
+UFI.US,D,20201217,000000,17.85,18,17.525,17.74,73272,0
+UFI.US,D,20201218,000000,17.74,17.85,16.81,16.81,235984,0
+UFI.US,D,20201221,000000,16.67,17.05,16.475,16.78,176541,0
+UFI.US,D,20201222,000000,16.87,17.15,16.35,16.41,108128,0
+UFI.US,D,20201223,000000,16.76,17.52,16.665,17.31,196660,0
+UFI.US,D,20201224,000000,17.38,17.5,17,17.1,68720,0
+UFI.US,D,20201228,000000,17.33,18,16.98,17.78,156763,0
+UFI.US,D,20201229,000000,17.82,18.1596,17.34,17.66,117275,0
+UFI.US,D,20201230,000000,17.69,18.08,17.66,17.89,59141,0
+UFI.US,D,20201231,000000,17.96,18.61,17.57,17.74,139774,0
+UFI.US,D,20210104,000000,17.91,17.91,17.41,17.59,102915,0
+UFI.US,D,20210105,000000,17.66,18.65,17.51,17.75,320243,0
+UFI.US,D,20210106,000000,18.32,19.69,18.31,19.36,158768,0
+UFI.US,D,20210107,000000,19.53,19.82,19.085,19.57,106609,0
+UFI.US,D,20210108,000000,19.68,19.6855,18.13,18.28,121889,0
+UFI.US,D,20210111,000000,17.95,19.11,17.95,18.98,78266,0
+UFI.US,D,20210112,000000,19.03,19.44,18.72,19.41,54124,0
+UFI.US,D,20210113,000000,19.36,19.36,18.88,19,47781,0
+UFI.US,D,20210114,000000,19.14,19.995,18.9,19.31,71794,0
+UFI.US,D,20210115,000000,18.85,20,18.85,19.57,96360,0
+UFI.US,D,20210119,000000,19.56,19.96,18.55,19,87517,0
+UFI.US,D,20210120,000000,18.9,19.32,18.77,19,82036,0
+UFI.US,D,20210121,000000,19.07,19.29,18.87,19,153781,0
+UFI.US,D,20210122,000000,18.87,19.3,18.6301,19.3,70397,0
+UFI.US,D,20210125,000000,19.1,19.73,18.68,19.18,127174,0
+UFI.US,D,20210126,000000,19.18,19.475,18.85,19.3,155536,0
+UFI.US,D,20210127,000000,18.72,19.16,18.5139,18.68,83386,0
+UFI.US,D,20210128,000000,20,22.58,19.8,21.54,192294,0
+UFI.US,D,20210129,000000,22.39,24.28,21.74,23.95,251823,0
+UFI.US,D,20210201,000000,24.14,24.17,22.74,23.61,111876,0
+UFI.US,D,20210202,000000,23.93,24.37,23.025,23.62,98240,0
+UFI.US,D,20210203,000000,23.51,24.75,23.1,24.55,70790,0
+UFI.US,D,20210204,000000,24.55,25.62,24.55,25.11,102178,0
+UFI.US,D,20210205,000000,25.53,25.53,23.91,24,113866,0
+UFI.US,D,20210208,000000,24,25.32,23.89,25.31,96114,0
+UFI.US,D,20210209,000000,25.5,26.13,25.215,26.05,81217,0
+UFI.US,D,20210210,000000,26.22,26.31,24.67,24.83,106434,0
+UFI.US,D,20210211,000000,25,25.04,23.87,24.56,57350,0
+UFI.US,D,20210212,000000,24.62,24.93,24.15,24.54,51782,0
+UFI.US,D,20210216,000000,24.66,24.95,24.2801,24.67,51905,0
+UFI.US,D,20210217,000000,24.59,25.12,24.17,25.12,59034,0
+UFI.US,D,20210218,000000,25.12,25.12,24.51,24.99,44519,0
+UFI.US,D,20210219,000000,24.99,25.2,23.89,24.08,70278,0
+UFI.US,D,20210222,000000,23.77,25.09,22.77,24.68,81209,0
+UFI.US,D,20210223,000000,24.82,24.82,23.5,24.02,99856,0
+UFI.US,D,20210224,000000,24.11,24.89,23.47,24.87,61417,0
+UFI.US,D,20210225,000000,24.99,25.25,24.24,24.9,60507,0
+UFI.US,D,20210226,000000,25.11,25.41,24.38,24.93,77321,0
+UFI.US,D,20210301,000000,24.95,25.71,24.94,25.35,67172,0
+UFI.US,D,20210302,000000,25.3,25.95,24.9275,25.59,68135,0
+UFI.US,D,20210303,000000,25.49,27,25.49,26.54,98833,0
+UFI.US,D,20210304,000000,26.7,26.93,25.75,25.81,135631,0
+UFI.US,D,20210305,000000,26.09,26.34,24.55,26.32,94605,0
+UFI.US,D,20210308,000000,26.64,27.83,25.78,27.83,112522,0
+UFI.US,D,20210309,000000,28.12,29.55,27.84,29.13,120242,0
+UFI.US,D,20210310,000000,29.5,30.7577,28.57,29.19,151062,0
+UFI.US,D,20210311,000000,28.94,30.33,28.71,30.19,101533,0
+UFI.US,D,20210312,000000,30.3,30.94,29.92,30.44,71013,0
+UFI.US,D,20210315,000000,30.67,30.67,29.5,29.97,68642,0
+UFI.US,D,20210316,000000,29.85,29.85,27.84,28.22,77990,0
+UFI.US,D,20210317,000000,28.38,28.745,27.7,28.42,48970,0
+UFI.US,D,20210318,000000,28.46,29.11,28.05,28.57,53762,0
+UFI.US,D,20210319,000000,28.38,28.98,27.51,28.78,161629,0
+UFI.US,D,20210322,000000,28.65,28.65,26.93,27.29,53038,0
+UFI.US,D,20210323,000000,27.04,27.47,25.83,25.86,93106,0
+UFI.US,D,20210324,000000,26.33,27.62,25.97,26.02,94835,0
+UFI.US,D,20210325,000000,25.71,26.725,25.24,26.46,51443,0
+UFI.US,D,20210326,000000,26.91,27.66,26.58,27.49,53631,0
+UFI.US,D,20210329,000000,27.25,27.8,26.92,26.93,85522,0
+UFI.US,D,20210330,000000,26.98,27.98,26.98,27.97,56300,0
+UFI.US,D,20210331,000000,27.88,28.98,27.56,27.56,88266,0
+UFI.US,D,20210401,000000,27.61,27.82,26.69,27.51,61800,0
+UFI.US,D,20210405,000000,27.79,28.73,27.5,28.73,73733,0
+UFI.US,D,20210406,000000,28.74,29.81,28.74,28.98,118661,0
+UFI.US,D,20210407,000000,29.19,29.19,28.36,28.36,47495,0
+UFI.US,D,20210408,000000,28.42,28.86,27.83,28.68,47380,0
+UFI.US,D,20210409,000000,28.84,28.845,28.32,28.59,47880,0
+UFI.US,D,20210412,000000,28.77,28.8,28.01,28.52,32310,0
+UFI.US,D,20210413,000000,28.32,28.32,27.2413,27.8,39233,0
+UFI.US,D,20210414,000000,27.98,28.74,27.03,28.2,54085,0
+UFI.US,D,20210415,000000,28.63,28.73,27.71,28.45,35002,0
+UFI.US,D,20210416,000000,28.76,28.76,27.58,28.13,35756,0
+UFI.US,D,20210419,000000,28.04,28.075,27.26,27.65,42730,0
+UFI.US,D,20210420,000000,27.47,27.58,26.6,26.92,36621,0
+UFI.US,D,20210421,000000,26.99,28,26.98,27.66,28003,0
+UFI.US,D,20210422,000000,27.6,27.9,27.02,27.04,44573,0
+UFI.US,D,20210423,000000,27.22,28.05,27.22,27.83,41264,0
+UFI.US,D,20210426,000000,28.16,28.16,27.26,27.53,31340,0
+UFI.US,D,20210427,000000,27.39,28.14,27.065,27.91,46918,0
+UFI.US,D,20210428,000000,28.07,29.44,27.9763,28.7,66507,0
+UFI.US,D,20210429,000000,28.37,28.37,25.81,26.6,75096,0
+UFI.US,D,20210430,000000,26.66,27.14,25.8649,27.03,102434,0
+UFI.US,D,20210503,000000,27.3,29.08,27.19,28.37,116886,0
+UFI.US,D,20210504,000000,28.28,29.11,27.9,28.45,78760,0
+UFI.US,D,20210505,000000,28.7,28.7342,28.1701,28.68,48018,0
+UFI.US,D,20210506,000000,28.52,28.52,27.33,27.82,35995,0
+UFI.US,D,20210507,000000,27.57,28.5,27.44,27.57,29613,0
+UFI.US,D,20210510,000000,27.85,28.35,26.69,26.71,77694,0
+UFI.US,D,20210511,000000,26.79,26.79,25.8,26.58,58681,0
+UFI.US,D,20210512,000000,26.32,26.74,25.32,25.41,45562,0
+UFI.US,D,20210513,000000,25.49,26.2846,25.49,26.03,51867,0
+UFI.US,D,20210514,000000,26.25,27.065,26.22,26.94,40183,0
+UFI.US,D,20210517,000000,26.8,28.59,26.61,28.28,75152,0
+UFI.US,D,20210518,000000,28.27,28.66,27.7818,27.96,49839,0
+UFI.US,D,20210519,000000,27.45,27.8,27.07,27.53,49394,0
+UFI.US,D,20210520,000000,27.51,27.51,26.62,27.05,30648,0
+UFI.US,D,20210521,000000,27.44,28,26.98,27.88,50248,0
+UFI.US,D,20210524,000000,28.1,28.1,27.08,27.19,41416,0
+UFI.US,D,20210525,000000,27.19,27.59,25.84,25.93,92029,0
+UFI.US,D,20210526,000000,25.98,26.94,25.94,26.8,54788,0
+UFI.US,D,20210527,000000,27.05,27.6072,26.9,27.36,49021,0
+UFI.US,D,20210528,000000,27.86,27.86,26.78,27.53,34370,0
+UFI.US,D,20210601,000000,27.58,28.33,27.58,27.87,59114,0
+UFI.US,D,20210602,000000,28.03,28.0367,26.6,26.83,45140,0
+UFI.US,D,20210603,000000,27,27,25.52,25.85,97487,0
+UFI.US,D,20210604,000000,25.94,26.16,25.195,25.32,42527,0
+UFI.US,D,20210607,000000,25.18,25.29,24.72,25,55134,0
+UFI.US,D,20210608,000000,25.19,25.32,24.51,24.99,90225,0
+UFI.US,D,20210609,000000,25.22,25.24,24.63,24.8,100950,0
+UFI.US,D,20210610,000000,24.94,25.9199,24.87,25.1,73563,0
+UFI.US,D,20210611,000000,25.17,25.31,24.8401,25.15,44234,0
+UFI.US,D,20210614,000000,25.0709,25.15,24.81,24.86,46119,0
+UFI.US,D,20210615,000000,24.71,25.01,24.56,25,43677,0
+UFI.US,D,20210616,000000,24.84,25.34,24.54,24.86,91998,0
+UFI.US,D,20210617,000000,24.86,25.255,24.19,24.49,76255,0
+UFI.US,D,20210618,000000,23.91,24.6,23.42,24.47,238701,0
+UFI.US,D,20210621,000000,24.44,24.79,24.145,24.42,63496,0
+UFI.US,D,20210622,000000,24.29,24.29,23.71,24.18,49936,0
+UFI.US,D,20210623,000000,24.01,24.26,23.85,23.97,120199,0
+UFI.US,D,20210624,000000,24.04,24.66,23.605,24.4,52199,0
+UFI.US,D,20210625,000000,24.66,25.26,24.51,24.75,369976,0
+UFI.US,D,20210628,000000,24.92,25,24.05,24.12,50512,0
+UFI.US,D,20210629,000000,24.09,24.83,24.09,24.15,48001,0
+UFI.US,D,20210630,000000,24.02,24.5334,23.94,24.36,51656,0
+UFI.US,D,20210701,000000,24.57,25.1,24.45,24.9,102407,0
+UFI.US,D,20210702,000000,24.9999,24.9999,24.17,24.4,48484,0
+UFI.US,D,20210706,000000,24.34,24.34,23.1,23.2,50061,0
+UFI.US,D,20210707,000000,23.17,23.28,22.52,22.69,65666,0
+UFI.US,D,20210708,000000,22.34,22.54,21.84,22.22,50685,0
+UFI.US,D,20210709,000000,22.37,23.47,22.17,23.24,69370,0
+UFI.US,D,20210712,000000,23.29,24.26,23.15,24.19,44688,0
+UFI.US,D,20210713,000000,24.03,24.41,23.68,24.28,66662,0
+UFI.US,D,20210714,000000,24.54,24.55,23.89,24.43,58287,0
+UFI.US,D,20210715,000000,24.17,24.17,23.62,23.95,39128,0
+UFI.US,D,20210716,000000,24.29,24.29,23.281,23.37,45605,0
+UFI.US,D,20210719,000000,23.05,23.53,22.18,22.49,56008,0
+UFI.US,D,20210720,000000,22.58,24.13,22.46,23.82,89220,0
+UFI.US,D,20210721,000000,23.95,24.98,23.95,24.3,52976,0
+UFI.US,D,20210722,000000,24.28,24.28,22.55,23,56278,0
+UFI.US,D,20210723,000000,23.28,23.34,22.8,23.24,48897,0
+UFI.US,D,20210726,000000,23.38,24.43,23.38,24.34,56989,0
+UFI.US,D,20210727,000000,24.17,24.17,23.4794,23.9,61030,0
+UFI.US,D,20210728,000000,24.08,24.08,23.36,23.67,41405,0
+UFI.US,D,20210729,000000,23.445,24.1,23.445,23.83,25018,0
+UFI.US,D,20210730,000000,23.93,23.93,23.46,23.59,47575,0
+UFI.US,D,20210802,000000,23.8,24.13,23.09,23.14,59323,0
+UFI.US,D,20210803,000000,23.16,23.375,21.13,21.25,153381,0
+UFI.US,D,20210804,000000,20.59,23.02,20.59,22.22,101911,0
+UFI.US,D,20210805,000000,23,24.035,22.62,23.21,56209,0
+UFI.US,D,20210806,000000,23.71,23.72,22.9901,23.45,72154,0
+UFI.US,D,20210809,000000,23.62,23.62,23.04,23.13,36272,0
+UFI.US,D,20210810,000000,23.04,23.25,22.69,23.15,47369,0
+UFI.US,D,20210811,000000,23.25,24,23.11,23.92,60796,0
+UFI.US,D,20210812,000000,24.2,24.2,23.78,23.91,83015,0
+UFI.US,D,20210813,000000,23.84,23.84,22.88,22.98,40974,0
+UFI.US,D,20210816,000000,22.91,23.26,22.27,23.04,60381,0
+UFI.US,D,20210817,000000,22.7,23.24,22.7,22.83,36895,0
+UFI.US,D,20210818,000000,22.78,23.13,22.43,22.48,70337,0
+UFI.US,D,20210819,000000,22.13,22.25,21.43,21.68,47943,0
+UFI.US,D,20210820,000000,21.56,21.97,21.56,21.75,48314,0
+UFI.US,D,20210823,000000,21.99,22.29,21.79,22.13,36092,0
+UFI.US,D,20210824,000000,22.11,22.6,21.905,22.01,37431,0
+UFI.US,D,20210825,000000,21.83,22.425,21.8,22.08,28417,0
+UFI.US,D,20210826,000000,22.13,22.65,21.85,21.94,70891,0
+UFI.US,D,20210827,000000,22.09,22.84,22.09,22.62,61408,0
+UFI.US,D,20210830,000000,22.86,23.02,21.88,21.88,58901,0
+UFI.US,D,20210831,000000,22.04,23.44,21.815,23.24,96489,0
+UFI.US,D,20210901,000000,23.45,23.75,23,23.45,79914,0
+UFI.US,D,20210902,000000,23.47,23.71,23.275,23.61,52562,0
+UFI.US,D,20210903,000000,23.7,24.32,23.29,24.1,102716,0
+UFI.US,D,20210907,000000,24.06,24.38,21.76,22.06,178941,0
+UFI.US,D,20210908,000000,22.21,22.37,20.5,20.77,141860,0
+UFI.US,D,20210909,000000,20.94,21.88,20.05,21.65,123992,0
+UFI.US,D,20210910,000000,21.76,21.76,20.66,20.7,77306,0
+UFI.US,D,20210913,000000,20.87,21.5499,20.415,21.4,105899,0
+UFI.US,D,20210914,000000,21.34,21.34,20.71,21.07,74040,0
+UFI.US,D,20210915,000000,21.05,22.02,21.025,21.59,77111,0
+UFI.US,D,20210916,000000,21.53,21.91,21.25,21.34,74771,0
+UFI.US,D,20210917,000000,21.48,21.99,21.2,21.81,405845,0
+UFI.US,D,20210920,000000,21.37,21.6,20.48,20.75,55835,0
+UFI.US,D,20210921,000000,21.1,21.24,20.71,20.77,69370,0
+UFI.US,D,20210922,000000,20.94,21.4,20.8,21.17,70429,0
+UFI.US,D,20210923,000000,21.4,22.55,21.26,22.17,86670,0
+UFI.US,D,20210924,000000,21.9,22.61,21.85,22.35,59512,0
+UFI.US,D,20210927,000000,22.46,23.5,22.11,23.08,67700,0
+UFI.US,D,20210928,000000,23.12,23.19,22.3,22.57,99237,0
+UFI.US,D,20210929,000000,22.6,22.87,22.25,22.53,38852,0
+UFI.US,D,20210930,000000,22.64,22.67,21.93,21.93,71081,0
+UFI.US,D,20211001,000000,22.15,22.815,21.72,22.67,76879,0
+UFI.US,D,20211004,000000,22.6,22.785,22.1801,22.66,58830,0
+UFI.US,D,20211005,000000,22.68,22.96,22.29,22.8,80276,0
+UFI.US,D,20211006,000000,22.43,22.92,21.97,22.28,72473,0
+UFI.US,D,20211007,000000,22.45,23.28,22.45,23.11,60991,0
+UFI.US,D,20211008,000000,23.23,23.47,22.82,22.91,24088,0
+UFI.US,D,20211011,000000,23.05,23.3,22.73,23.18,48451,0
+UFI.US,D,20211012,000000,23.25,23.52,23.23,23.47,28051,0
+UFI.US,D,20211013,000000,23.43,23.47,22.9717,23.35,28110,0
+UFI.US,D,20211014,000000,23.72,23.72,23.21,23.41,45723,0
+UFI.US,D,20211015,000000,24,24,23.03,23.03,51359,0
+UFI.US,D,20211018,000000,23.04,23.04,22.51,22.55,44750,0
+UFI.US,D,20211019,000000,22.58,22.58,21.91,22.15,31578,0
+UFI.US,D,20211020,000000,22.16,22.5,21.96,22.26,38727,0
+UFI.US,D,20211021,000000,22.14,22.57,22.14,22.38,26008,0
+UFI.US,D,20211022,000000,22.27,22.38,21.63,21.91,33919,0
+UFI.US,D,20211025,000000,21.82,22.85,21.65,22.6,68595,0
+UFI.US,D,20211026,000000,23.9,24.8333,22.77,22.78,146874,0
+UFI.US,D,20211027,000000,22.58,22.58,21.47,22.06,66562,0
+UFI.US,D,20211028,000000,22.41,24.5,22.41,23.83,128242,0
+UFI.US,D,20211029,000000,24,24.27,23.7101,24.02,74960,0
+UFI.US,D,20211101,000000,24.19,24.75,23.79,24.61,89903,0
+UFI.US,D,20211102,000000,24.57,24.93,24.06,24.21,63962,0
+UFI.US,D,20211103,000000,24.21,24.94,24.16,24.6,54110,0
+UFI.US,D,20211104,000000,24.82,25.32,24.36,24.51,66135,0
+UFI.US,D,20211105,000000,24.95,25.7,24.82,25.04,86249,0
+UFI.US,D,20211108,000000,25.13,25.38,24.41,24.84,97691,0
+UFI.US,D,20211109,000000,24.72,25.06,24.38,24.9,51667,0
+UFI.US,D,20211110,000000,24.8,24.94,24.32,24.39,41728,0
+UFI.US,D,20211111,000000,24.65,24.8437,24.32,24.5,43873,0
+UFI.US,D,20211112,000000,24.43,24.47,23.51,23.57,159560,0
+UFI.US,D,20211115,000000,23.77,24.005,22.9,22.94,102700,0
+UFI.US,D,20211116,000000,22.89,23.36,22.2067,22.34,86477,0
+UFI.US,D,20211117,000000,22.39,22.39,21.61,22.18,73536,0
+UFI.US,D,20211118,000000,22.53,23.06,21.68,21.95,57297,0
+UFI.US,D,20211119,000000,21.59,21.915,21.21,21.83,51974,0
+UFI.US,D,20211122,000000,22,23.395,22,23.07,79870,0
+UFI.US,D,20211123,000000,22.84,23.35,22.27,22.45,85575,0
+UFI.US,D,20211124,000000,22.21,22.6,21.52,21.74,68786,0
+UFI.US,D,20211126,000000,21.05,21.05,20.01,20.93,60197,0
+UFI.US,D,20211129,000000,21.23,21.5,20.34,20.51,58476,0
+UFI.US,D,20211130,000000,20.25,20.56,19.48,20.37,160571,0
+UFI.US,D,20211201,000000,20.95,21.35,20.1,20.14,78531,0
+UFI.US,D,20211202,000000,20.1,20.97,19.8644,20.77,48731,0
+UFI.US,D,20211203,000000,20.91,20.99,20.3801,20.73,44191,0
+UFI.US,D,20211206,000000,21.09,21.62,21.09,21.39,63103,0
+UFI.US,D,20211207,000000,22.09,22.77,21.82,22.41,62275,0
+UFI.US,D,20211208,000000,22.52,23.36,22.37,22.95,47434,0
+UFI.US,D,20211209,000000,22.83,23.68,22.67,23.25,61492,0
+UFI.US,D,20211210,000000,23.77,24,23.52,23.75,70976,0
+UFI.US,D,20211213,000000,23.75,24.48,23.305,24.02,90773,0
+UFI.US,D,20211214,000000,23.99,24.631,23.587,24.33,81634,0
+UFI.US,D,20211215,000000,24.13,24.54,23.1,23.6,105951,0
+UFI.US,D,20211216,000000,23.66,23.92,22.42,22.56,75276,0
+UFI.US,D,20211217,000000,22.37,22.75,21.9667,22.23,343951,0
+UFI.US,D,20211220,000000,21.66,21.71,21,21.34,68432,0
+UFI.US,D,20211221,000000,21.51,22.27,21.33,21.8,77649,0
+UFI.US,D,20211222,000000,21.99,22.28,21.655,22.27,92035,0
+UFI.US,D,20211223,000000,22.39,23.13,22.3326,22.78,37390,0
+UFI.US,D,20211227,000000,23.14,23.25,22.72,22.99,31938,0
+UFI.US,D,20211228,000000,22.87,23.18,22.78,22.81,27938,0
+UFI.US,D,20211229,000000,22.65,22.9,22.3445,22.77,31851,0
+UFI.US,D,20211230,000000,22.9,23.285,22.683,22.89,42737,0
+UFI.US,D,20211231,000000,22.77,23.25,22.56,23.15,29501,0
+UFI.US,D,20220103,000000,23.26,23.94,22.9716,23.86,57743,0
+UFI.US,D,20220104,000000,23.98,24.34,23.97,24.24,43428,0
+UFI.US,D,20220105,000000,24.35,24.73,23.55,23.63,42295,0
+UFI.US,D,20220106,000000,23.91,23.91,23.07,23.23,41475,0
+UFI.US,D,20220107,000000,23.33,23.386,22.8,22.97,26153,0
+UFI.US,D,20220110,000000,22.74,23.97,22.22,23.13,51862,0
+UFI.US,D,20220111,000000,23.06,23.13,22.27,23.06,42298,0
+UFI.US,D,20220112,000000,23.25,24.27,22.85,23.12,61278,0
+UFI.US,D,20220113,000000,23.24,23.71,23.19,23.3,30467,0
+UFI.US,D,20220114,000000,23.05,23.05,21.7,22.45,61721,0
+UFI.US,D,20220118,000000,22.27,22.32,21.8229,21.84,33141,0
+UFI.US,D,20220119,000000,21.93,21.93,21.24,21.34,59900,0
+UFI.US,D,20220120,000000,21.63,22.28,21.34,21.76,76913,0
+UFI.US,D,20220121,000000,21.59,21.83,21,21.05,65225,0
+UFI.US,D,20220124,000000,20.99,22.14,20.16,22.03,70744,0
+UFI.US,D,20220125,000000,21.59,22.83,21.56,22.27,69947,0
+UFI.US,D,20220126,000000,22.64,23.11,21.975,22.45,68788,0
+UFI.US,D,20220127,000000,20.98,21.7,18.085,18.5,301827,0
+UFI.US,D,20220128,000000,18.65,19.35,18.26,18.76,152892,0
+UFI.US,D,20220131,000000,18.59,19.1,18.59,19.01,119592,0
+UFI.US,D,20220201,000000,19.08,19.825,18.72,19.66,111129,0
+UFI.US,D,20220202,000000,19.66,19.789,19.1,19.34,118741,0
+UFI.US,D,20220203,000000,19.1,19.4408,18.55,18.61,66647,0
+UFI.US,D,20220204,000000,18.21,18.6199,17.8,18.53,94844,0
+UFI.US,D,20220207,000000,18.5,19.38,18.5,19.04,44809,0
+UFI.US,D,20220208,000000,18.94,19.8,18.94,19.59,48206,0
+UFI.US,D,20220209,000000,19.74,19.8,19.32,19.37,35358,0
+UFI.US,D,20220210,000000,19.08,19.665,18.75,18.91,45762,0
+UFI.US,D,20220211,000000,18.98,19.14,18.46,18.7,57283,0
+UFI.US,D,20220214,000000,18.9,19.34,18.61,18.96,171923,0
+UFI.US,D,20220215,000000,19.17,19.62,18.9535,19.42,59061,0
+UFI.US,D,20220216,000000,19.42,20.33,19.42,20.21,55629,0
+UFI.US,D,20220217,000000,20.05,20.19,19.75,19.97,47286,0
+UFI.US,D,20220218,000000,19.75,20.14,19.55,19.71,47086,0
+UFI.US,D,20220222,000000,19.46,19.85,19.1,19.1,49153,0
+UFI.US,D,20220223,000000,19.4,19.405,18.9,19,33901,0
+UFI.US,D,20220224,000000,18.56,19.16,18.32,18.98,66428,0
+UFI.US,D,20220225,000000,19.2,19.3825,18.92,19,34158,0
+UFI.US,D,20220228,000000,18.87,19.2861,18.65,18.77,45112,0
+UFI.US,D,20220301,000000,18.92,19.32,18.62,18.99,89380,0
+UFI.US,D,20220302,000000,18.93,19.48,18.93,19.21,107620,0
+UFI.US,D,20220303,000000,19.23,19.23,18.76,19.1,36312,0
+UFI.US,D,20220304,000000,18.9,19.12,18.28,18.49,53637,0
+UFI.US,D,20220307,000000,18.4,18.4,17.9,17.97,94669,0
+UFI.US,D,20220308,000000,18.15,18.38,17.77,17.9,73405,0
+UFI.US,D,20220309,000000,18.24,18.9559,18.03,18.5,63540,0
+UFI.US,D,20220310,000000,18.17,18.42,18.03,18.2,53619,0
+UFI.US,D,20220311,000000,18.41,18.45,17.31,17.41,99101,0
+UFI.US,D,20220314,000000,17.77,17.77,17.13,17.45,130097,0
+UFI.US,D,20220315,000000,17.46,17.89,17.11,17.38,95217,0
+UFI.US,D,20220316,000000,17.53,17.88,17.05,17.74,106910,0
+UFI.US,D,20220317,000000,17.63,18.34,17.63,18.07,50109,0
+UFI.US,D,20220318,000000,18.07,18.35,17.865,18.11,123982,0
+UFI.US,D,20220321,000000,18.28,18.41,17.875,18.11,44745,0
+UFI.US,D,20220322,000000,18.49,19.03,18.49,18.66,79003,0
+UFI.US,D,20220323,000000,18.59,18.87,18.01,18.07,25107,0
+UFI.US,D,20220324,000000,18.12,18.3168,17.89,18.24,23722,0
+UFI.US,D,20220325,000000,18.22,18.7173,18.22,18.55,47767,0
+UFI.US,D,20220328,000000,18.32,18.47,18.02,18.2,73097,0
+UFI.US,D,20220329,000000,18.59,18.825,18.33,18.38,59758,0
+UFI.US,D,20220330,000000,18.35,18.65,17.96,18.06,101035,0
+UFI.US,D,20220331,000000,18.02,18.5208,17.95,18.1,69263,0
+UFI.US,D,20220401,000000,18.12,18.315,17.86,17.9,59789,0
+UFI.US,D,20220404,000000,18.03,18.03,17.31,17.66,37551,0
+UFI.US,D,20220405,000000,17.71,17.8,16.8,16.85,55422,0
+UFI.US,D,20220406,000000,16.95,16.95,16.5,16.69,67805,0
+UFI.US,D,20220407,000000,16.72,16.85,16.3076,16.6,41032,0
+UFI.US,D,20220408,000000,16.49,17.1,16.49,16.88,56760,0
+UFI.US,D,20220411,000000,16.83,17.28,16.5706,16.7,43200,0
+UFI.US,D,20220412,000000,16.9,17.26,16.6176,16.64,39696,0
+UFI.US,D,20220413,000000,16.7,17.03,16.6,16.69,86628,0
+UFI.US,D,20220414,000000,16.85,17.245,16.73,16.73,52921,0
+UFI.US,D,20220418,000000,16.73,17.12,16.42,16.9,44630,0
+UFI.US,D,20220419,000000,16.77,17.8,16.77,17.35,66050,0
+UFI.US,D,20220420,000000,17.57,17.85,17.57,17.62,25253,0
+UFI.US,D,20220421,000000,17.65,17.7723,17.22,17.26,29316,0
+UFI.US,D,20220422,000000,17.27,17.27,16.645,16.67,21686,0
+UFI.US,D,20220425,000000,16.54,16.695,16.085,16.62,48426,0
+UFI.US,D,20220426,000000,16.62,16.62,15.9532,16.02,57322,0
+UFI.US,D,20220427,000000,16.19,16.34,15.96,16.18,42646,0
+UFI.US,D,20220428,000000,16.18,16.18,13.9,14.61,157388,0
+UFI.US,D,20220429,000000,14.62,15.24,14.49,14.67,74025,0
+UFI.US,D,20220502,000000,14.5,15.33,14.5,15.18,69043,0
+UFI.US,D,20220503,000000,15.16,15.57,14.87,14.87,52675,0
+UFI.US,D,20220504,000000,14.82,14.89,14.4,14.68,45177,0
+UFI.US,D,20220505,000000,14.45,14.69,13.79,14.15,46302,0
+UFI.US,D,20220506,000000,14.05,14.05,13.31,13.53,72699,0
+UFI.US,D,20220509,000000,13.42,13.55,13.1379,13.24,58223,0
+UFI.US,D,20220510,000000,13.57,13.89,13.345,13.65,69052,0
+UFI.US,D,20220511,000000,13.76,14.1,13.52,13.57,53522,0
+UFI.US,D,20220512,000000,13.4,14.49,13.4,14.35,90436,0
+UFI.US,D,20220513,000000,14.42,14.7658,14.02,14.22,46888,0
+UFI.US,D,20220516,000000,14.3,14.52,13.89,13.95,64001,0
+UFI.US,D,20220517,000000,14.03,14.56,14.03,14.44,43817,0
+UFI.US,D,20220518,000000,14.52,14.82,14.22,14.28,99760,0
+UFI.US,D,20220519,000000,14.19,14.555,13.8225,13.96,57516,0
+UFI.US,D,20220520,000000,14.4,14.475,13.7,13.83,75908,0
+UFI.US,D,20220523,000000,14.11,14.11,13.61,13.95,60020,0
+UFI.US,D,20220524,000000,13.64,14.49,13.64,14.45,55113,0
+UFI.US,D,20220525,000000,14.4,14.74,14.38,14.53,57166,0
+UFI.US,D,20220526,000000,14.65,15.105,14.54,14.78,38909,0
+UFI.US,D,20220527,000000,14.91,15.55,14.91,15.45,37399,0
+UFI.US,D,20220531,000000,15.24,16.1,15.24,15.81,70267,0
+UFI.US,D,20220601,000000,15.86,15.86,15.3,15.38,77464,0
+UFI.US,D,20220602,000000,15.47,15.89,15.47,15.86,29748,0
+UFI.US,D,20220603,000000,15.71,15.96,15.31,15.47,42561,0
+UFI.US,D,20220606,000000,15.8,16.32,15.695,16.01,62662,0
+UFI.US,D,20220607,000000,15.78,16.02,15.75,15.92,29321,0
+UFI.US,D,20220608,000000,15.83,15.865,15.26,15.66,32162,0
+UFI.US,D,20220609,000000,15.7,15.78,15.32,15.36,22250,0
+UFI.US,D,20220610,000000,15.18,15.26,14.53,14.66,62165,0
+UFI.US,D,20220613,000000,14.38,14.53,13.9,14,48794,0
+UFI.US,D,20220614,000000,13.93,14.075,13.64,13.73,68009,0
+UFI.US,D,20220615,000000,13.86,13.86,13.4,13.66,66222,0
+UFI.US,D,20220616,000000,13.47,13.47,12.48,12.55,76533,0
+UFI.US,D,20220617,000000,12.57,13.14,12.1,12.31,565599,0
+UFI.US,D,20220621,000000,12.56,13.84,12.45,13.73,111925,0
+UFI.US,D,20220622,000000,13.4,13.97,13.4,13.5,44105,0
+UFI.US,D,20220623,000000,13.63,13.645,13,13.35,84690,0
+UFI.US,D,20220624,000000,13.45,14.3,13.45,14.27,117148,0
+UFI.US,D,20220627,000000,14.45,14.56,14.07,14.13,71468,0
+UFI.US,D,20220628,000000,14.26,14.59,13.75,13.77,45263,0
+UFI.US,D,20220629,000000,13.75,14.01,13.49,13.81,133161,0
+UFI.US,D,20220630,000000,13.58,14.115,13.39,14.06,115773,0
+UFI.US,D,20220701,000000,14.01,14.29,13.91,14.02,66196,0
+UFI.US,D,20220705,000000,13.73,13.9,13.24,13.76,85834,0
+UFI.US,D,20220706,000000,13.63,13.81,13.17,13.46,81209,0
+UFI.US,D,20220707,000000,13.62,14.0538,13.62,13.97,27862,0
+UFI.US,D,20220708,000000,14.07,14.14,13.76,13.82,28676,0
+UFI.US,D,20220711,000000,13.61,13.6507,13.26,13.34,34500,0
+UFI.US,D,20220712,000000,13.15,13.77,13.15,13.42,45271,0
+UFI.US,D,20220713,000000,13.29,13.295,12.93,13.22,23892,0
+UFI.US,D,20220714,000000,12.94,13.2,12.73,13.14,32657,0
+UFI.US,D,20220715,000000,13.4,13.74,13.13,13.45,48354,0
+UFI.US,D,20220718,000000,13.45,13.74,13.44,13.51,26396,0
+UFI.US,D,20220719,000000,13.7,14.13,13.638,14.04,44216,0
+UFI.US,D,20220720,000000,14.05,14.15,13.89,13.95,37125,0
+UFI.US,D,20220721,000000,13.76,13.975,13.5,13.63,35316,0
+UFI.US,D,20220722,000000,13.7,14.36,13.52,14.27,115476,0
+UFI.US,D,20220725,000000,14.24,14.61,14.19,14.52,42728,0
+UFI.US,D,20220726,000000,14.31,14.31,13.61,13.65,30033,0
+UFI.US,D,20220727,000000,13.8,13.8102,13.17,13.6,104215,0
+UFI.US,D,20220728,000000,13.71,14.06,13.46,13.75,40284,0
+UFI.US,D,20220729,000000,13.9,14.15,13.57,13.63,36526,0
+UFI.US,D,20220801,000000,13.68,14.31,13.515,14.01,35265,0
+UFI.US,D,20220802,000000,14.12,14.12,13.59,13.67,38195,0
+UFI.US,D,20220803,000000,13.9,14.14,13.68,14.04,28765,0
+UFI.US,D,20220804,000000,13.86,14.1599,13.69,14.06,39264,0
+UFI.US,D,20220805,000000,13.92,14.15,13.82,13.99,24089,0
+UFI.US,D,20220808,000000,13.97,14.4,13.97,14.3,47442,0
+UFI.US,D,20220809,000000,14.14,14.27,13.85,14.08,44584,0
+UFI.US,D,20220810,000000,14.14,14.79,13.97,14.62,56825,0
+UFI.US,D,20220811,000000,12.55,13.7299,12.5,12.84,208159,0
+UFI.US,D,20220812,000000,13.05,13.67,12.73,13.15,145322,0
+UFI.US,D,20220815,000000,12.95,13.8,12.95,13.09,109127,0
+UFI.US,D,20220816,000000,13.06,13.49,13.05,13.12,79013,0
+UFI.US,D,20220817,000000,12.95,13.3,12.95,13.16,55060,0
+UFI.US,D,20220818,000000,12.98,13.27,12.98,13.19,46379,0
+UFI.US,D,20220819,000000,13.03,13.48,13.03,13.34,85991,0
+UFI.US,D,20220822,000000,13.14,13.14,12.61,12.64,140179,0
+UFI.US,D,20220823,000000,12.7,13.08,12.57,12.68,51993,0
+UFI.US,D,20220824,000000,12.81,13,12.559,12.81,54264,0
+UFI.US,D,20220825,000000,12.7,13.2,12.7,12.87,81397,0
+UFI.US,D,20220826,000000,12.74,12.77,12.13,12.17,86190,0
+UFI.US,D,20220829,000000,12.12,12.22,11.84,11.85,67485,0
+UFI.US,D,20220830,000000,11.93,12.1418,11.56,11.59,64864,0
+UFI.US,D,20220831,000000,11.63,11.63,11.24,11.36,105646,0
+UFI.US,D,20220901,000000,11.26,11.63,11.22,11.25,105179,0
+UFI.US,D,20220902,000000,11.43,11.75,11.27,11.31,81578,0
+UFI.US,D,20220906,000000,11.25,11.4034,10.54,10.8,230393,0
+UFI.US,D,20220907,000000,10.7,11.04,10.7,11.04,164383,0
+UFI.US,D,20220908,000000,10.98,11.12,10.68,11,76000,0
+UFI.US,D,20220909,000000,11.07,11.345,10.99,11.05,67660,0
+UFI.US,D,20220912,000000,11.25,11.395,11.08,11.2,102462,0
+UFI.US,D,20220913,000000,10.91,11.04,10.53,10.72,118685,0
+UFI.US,D,20220914,000000,10.77,10.9745,10.58,10.88,113741,0
+UFI.US,D,20220915,000000,10.84,11.11,10.775,10.82,129131,0
+UFI.US,D,20220916,000000,10.71,10.9,10.58,10.84,341758,0
+UFI.US,D,20220919,000000,10.84,11.0765,10.73,10.85,107437,0
+UFI.US,D,20220920,000000,10.72,10.84,10.565,10.67,92713,0
+UFI.US,D,20220921,000000,10.77,10.84,10.53,10.56,151448,0
+UFI.US,D,20220922,000000,10.57,10.57,10.01,10.27,204040,0
+UFI.US,D,20220923,000000,10.01,10.1399,9.86,9.99,116397,0
+UFI.US,D,20220926,000000,9.97,10.01,9.25,9.29,177318,0
+UFI.US,D,20220927,000000,9.32,9.54,9.18,9.39,125518,0
+UFI.US,D,20220928,000000,9.46,9.775,9.34,9.64,121496,0
+UFI.US,D,20220929,000000,9.47,9.8,9.39,9.67,104185,0
+UFI.US,D,20220930,000000,9.58,9.91,9.49,9.51,142592,0
+UFI.US,D,20221003,000000,9.63,9.79,9.43,9.59,90041,0
+UFI.US,D,20221004,000000,9.75,10.05,9.72,9.77,114293,0
+UFI.US,D,20221005,000000,9.64,9.71,9.38,9.58,106726,0
+UFI.US,D,20221006,000000,9.55,9.8,9.55,9.64,111582,0
+UFI.US,D,20221007,000000,9.52,9.52,9.1159,9.14,91061,0
+UFI.US,D,20221010,000000,9.2,9.485,9.09,9.45,157537,0
+UFI.US,D,20221011,000000,9.35,9.53,9.23,9.34,66688,0
+UFI.US,D,20221012,000000,9.39,9.415,9.2,9.31,62577,0
+UFI.US,D,20221013,000000,9.19,9.56,9.11,9.55,89384,0
+UFI.US,D,20221014,000000,9.57,9.6576,9.2,9.32,43956,0
+UFI.US,D,20221017,000000,9.45,9.74,9.38,9.54,73139,0
+UFI.US,D,20221018,000000,9.73,9.8,9.335,9.38,56970,0
+UFI.US,D,20221019,000000,9.37,9.48,9.06,9.29,63958,0
+UFI.US,D,20221020,000000,9.22,9.515,9.15,9.29,64168,0
+UFI.US,D,20221021,000000,9.36,9.44,9.19,9.35,45985,0
+UFI.US,D,20221024,000000,9.46,9.46,9.13,9.35,85856,0
+UFI.US,D,20221025,000000,9.24,9.88,9.24,9.63,87447,0
+UFI.US,D,20221026,000000,9.625,9.8942,9.33,9.34,66329,0
+UFI.US,D,20221027,000000,9.37,9.505,9.096,9.32,113263,0
+UFI.US,D,20221028,000000,8.3,8.97,7.96,8.97,1158486,0
+UFI.US,D,20221031,000000,8.84,9.12,8.62,9.12,415021,0
+UFI.US,D,20221101,000000,9.26,9.49,8.93,8.99,3051764,0
+UFI.US,D,20221102,000000,9.1,9.81,9.1,9.39,396177,0
+UFI.US,D,20221103,000000,9.34,9.52,9.04,9.41,249806,0
+UFI.US,D,20221104,000000,8.49,8.5,6.33,7.13,764968,0
+UFI.US,D,20221107,000000,7.04,7.17,6.4473,6.81,468681,0
+UFI.US,D,20221108,000000,6.93,7.41,6.925,7.13,354920,0
+UFI.US,D,20221109,000000,7.04,7.09,6.52,6.86,402739,0
+UFI.US,D,20221110,000000,7.03,7.38,7.03,7.13,263544,0
+UFI.US,D,20221111,000000,7.8,8.59,7.64,8.36,259399,0
+UFI.US,D,20221114,000000,8.19,8.275,7.96,8,118326,0
+UFI.US,D,20221115,000000,8,8.53,8,8.32,188241,0
+UFI.US,D,20221116,000000,8.21,8.32,8.04,8.27,116203,0
+UFI.US,D,20221117,000000,8.06,8.2378,7.85,8.13,206024,0
+UFI.US,D,20221118,000000,8.33,8.39,8.02,8.23,119380,0
+UFI.US,D,20221121,000000,8.25,8.65,8.2,8.39,334446,0
+UFI.US,D,20221122,000000,8.59,8.95,8.43,8.83,255490,0
+UFI.US,D,20221123,000000,8.82,9.2,8.73,9.05,73822,0
+UFI.US,D,20221125,000000,9.2,9.33,9.17,9.29,74486,0
+UFI.US,D,20221128,000000,9.29,9.4799,8.95,8.97,156477,0
+UFI.US,D,20221129,000000,8.95,9.0142,8.52,8.66,104710,0
+UFI.US,D,20221130,000000,8.65,8.86,8.51,8.76,91308,0
+UFI.US,D,20221201,000000,8.83,9.02,8.5905,8.77,80172,0
+UFI.US,D,20221202,000000,8.61,8.76,8.59,8.76,71594,0
+UFI.US,D,20221205,000000,8.68,8.875,8.63,8.76,85904,0
+UFI.US,D,20221206,000000,8.76,8.86,8.42,8.52,172578,0
+UFI.US,D,20221207,000000,8.48,8.6475,8.41,8.44,58898,0
+UFI.US,D,20221208,000000,8.35,8.47,8.15,8.16,48846,0
+UFI.US,D,20221209,000000,8.04,8.38,8,8.24,79231,0
+UFI.US,D,20221212,000000,8.19,8.19,7.94,8.05,101586,0
+UFI.US,D,20221213,000000,8.33,8.4,7.94,8.02,143210,0
+UFI.US,D,20221214,000000,8,8.065,7.5619,7.68,119317,0
+UFI.US,D,20221215,000000,7.5,7.55,7.24,7.31,144787,0
+UFI.US,D,20221216,000000,7.37,7.885,7.37,7.77,329629,0
+UFI.US,D,20221219,000000,7.78,7.875,7.51,7.59,126619,0
+UFI.US,D,20221220,000000,7.56,8,7.56,7.86,144722,0
+UFI.US,D,20221221,000000,7.94,8.085,7.79,7.88,118870,0
+UFI.US,D,20221222,000000,7.81,7.81,7.615,7.76,105496,0
+UFI.US,D,20221223,000000,7.82,7.92,7.67,7.91,102651,0
+UFI.US,D,20221227,000000,7.89,7.92,7.735,7.91,131142,0
+UFI.US,D,20221228,000000,7.89,8.09,7.81,7.94,126691,0
+UFI.US,D,20221229,000000,8.01,8.6,7.93,8.56,180494,0
+UFI.US,D,20221230,000000,8.42,8.76,8.42,8.61,135941,0
+UFI.US,D,20230103,000000,8.71,9.02,8.58,8.71,100238,0
+UFI.US,D,20230104,000000,8.77,8.98,8.62,8.72,97133,0
+UFI.US,D,20230105,000000,8.67,8.67,8.495,8.56,71654,0
+UFI.US,D,20230106,000000,8.58,8.87,8.57,8.79,75604,0
+UFI.US,D,20230109,000000,8.87,8.98,8.56,8.67,95464,0
+UFI.US,D,20230110,000000,8.73,8.895,8.63,8.88,84323,0
+UFI.US,D,20230111,000000,8.92,9.14,8.915,9,93757,0
+UFI.US,D,20230112,000000,9.07,9.39,8.91,9.24,103221,0
+UFI.US,D,20230113,000000,9.36,9.365,9.04,9.22,70277,0
+UFI.US,D,20230117,000000,9.25,9.41,8.755,8.83,178275,0
+UFI.US,D,20230118,000000,8.86,9.16,8.71,8.9,106159,0
+UFI.US,D,20230119,000000,7.68,8,7.31,7.92,267618,0
+UFI.US,D,20230120,000000,7.98,8.2,7.92,8.03,183745,0
+UFI.US,D,20230123,000000,8.03,8.22,7.985,8.06,117276,0
+UFI.US,D,20230124,000000,8.129,8.339,8.129,8.15,72264,0
+UFI.US,D,20230125,000000,8.05,8.35,7.95,8.32,71239,0
+UFI.US,D,20230126,000000,8.37,8.37,8.08,8.34,78095,0
+UFI.US,D,20230127,000000,8.35,8.355,8.21,8.29,60466,0
+UFI.US,D,20230130,000000,8.2,8.32,8.075,8.15,89316,0
+UFI.US,D,20230131,000000,8.17,8.56,8.17,8.55,55341,0
+UFI.US,D,20230201,000000,8.56,9,8.56,8.82,120614,0
+UFI.US,D,20230202,000000,9.5,10.072,8.84,9.9,223341,0
+UFI.US,D,20230203,000000,9.65,9.85,9.35,9.41,161759,0
+UFI.US,D,20230206,000000,9.36,9.41,8.69,8.77,115948,0
+UFI.US,D,20230207,000000,8.84,8.96,8.56,8.94,79441,0
+UFI.US,D,20230208,000000,8.95,9.2,8.87,9.16,77353,0
+UFI.US,D,20230209,000000,9.43,9.47,8.985,9.04,82015,0
+UFI.US,D,20230210,000000,8.96,9.13,8.875,9.03,105517,0
+UFI.US,D,20230213,000000,9.03,9.49,8.9,9.47,63450,0
+UFI.US,D,20230214,000000,9.4,9.62,9.18,9.58,55734,0
+UFI.US,D,20230215,000000,9.61,10.36,9.61,10.19,103939,0
+UFI.US,D,20230216,000000,10.14,10.16,9.92,10,97669,0
+UFI.US,D,20230217,000000,10.09,10.36,9.9,10.25,94551,0
+UFI.US,D,20230221,000000,10.11,10.32,9.94,10.1,149179,0
+UFI.US,D,20230222,000000,10.14,10.31,9.94,10.13,71674,0
+UFI.US,D,20230223,000000,10.17,10.535,10.17,10.46,82684,0
+UFI.US,D,20230224,000000,10.29,10.43,10.18,10.38,102389,0
+UFI.US,D,20230227,000000,10.43,10.479,10.25,10.38,80703,0
+UFI.US,D,20230228,000000,10.38,10.501,10.27,10.35,68551,0
+UFI.US,D,20230301,000000,10.32,10.39,10.13,10.37,115148,0
+UFI.US,D,20230302,000000,10.21,10.53,10.21,10.47,92115,0
+UFI.US,D,20230303,000000,10.48,10.515,10.28,10.47,119538,0
+UFI.US,D,20230306,000000,10.49,10.49,9.96,9.98,252871,0
+UFI.US,D,20230307,000000,9.96,10.275,9.73,10.21,99650,0
+UFI.US,D,20230308,000000,10.17,10.2,9.6,9.83,124171,0
+UFI.US,D,20230309,000000,9.93,9.93,9.25,9.3,105468,0
+UFI.US,D,20230310,000000,9.2,9.25,8.08,8.21,293169,0
+UFI.US,D,20230313,000000,8.08,8.1,7.68,7.7,181718,0
+UFI.US,D,20230314,000000,8.01,8.34,7.95,8.25,268723,0
+UFI.US,D,20230315,000000,8.05,8.28,8,8.25,162244,0
+UFI.US,D,20230316,000000,8.11,8.55,8.11,8.51,165926,0
+UFI.US,D,20230317,000000,8.45,8.51,8.1234,8.23,312103,0
+UFI.US,D,20230320,000000,8.26,8.33,8.14,8.23,96356,0
+UFI.US,D,20230321,000000,8.39,8.46,7.86,7.93,157155,0
+UFI.US,D,20230322,000000,7.92,7.959,7.143,7.15,277645,0
+UFI.US,D,20230323,000000,7.24,7.91,7.18,7.72,311141,0
+UFI.US,D,20230324,000000,7.58,7.6,7.2,7.27,134292,0
+UFI.US,D,20230327,000000,7.38,7.555,7.07,7.41,176596,0
+UFI.US,D,20230328,000000,7.34,7.83,7.34,7.71,109311,0
+UFI.US,D,20230329,000000,7.86,7.86,7.52,7.73,82656,0
+UFI.US,D,20230330,000000,7.81,8.06,7.78,7.91,123640,0
+UFI.US,D,20230331,000000,8,8.17,7.925,8.17,129184,0
+UFI.US,D,20230403,000000,8.18,8.41,8.1,8.22,109146,0
+UFI.US,D,20230404,000000,8.22,8.24,7.765,7.92,74333,0
+UFI.US,D,20230405,000000,7.76,7.79,7.445,7.58,110217,0
+UFI.US,D,20230406,000000,7.57,7.7,7.39,7.42,68824,0
+UFI.US,D,20230410,000000,7.41,7.625,7.41,7.57,95171,0
+UFI.US,D,20230411,000000,7.65,7.89,7.64,7.81,137352,0
+UFI.US,D,20230412,000000,7.94,8.1,7.67,7.68,121921,0
+UFI.US,D,20230413,000000,7.72,7.98,7.52,7.86,105012,0
+UFI.US,D,20230414,000000,7.94,8.02,7.53,7.71,122154,0
+UFI.US,D,20230417,000000,7.68,7.865,7.68,7.82,107153,0
+UFI.US,D,20230418,000000,7.83,8.02,7.81,7.88,151218,0
+UFI.US,D,20230419,000000,7.87,7.93,7.65,7.88,88706,0
+UFI.US,D,20230420,000000,7.87,7.93,7.72,7.8,74288,0
+UFI.US,D,20230421,000000,7.81,7.87,7.31,7.38,220918,0
+UFI.US,D,20230424,000000,7.44,7.505,7.14,7.28,286673,0
+UFI.US,D,20230425,000000,7.45,8.815,7.45,8.56,472065,0
+UFI.US,D,20230426,000000,8.52,8.79,8.35,8.53,177521,0
+UFI.US,D,20230427,000000,8.57,8.74,8.36,8.7,143680,0
+UFI.US,D,20230428,000000,8.63,8.8831,8.63,8.78,98082,0
+UFI.US,D,20230501,000000,8.87,8.88,8.38,8.43,94568,0
+UFI.US,D,20230502,000000,8.36,8.5,8.01,8.44,172870,0
+UFI.US,D,20230503,000000,8.46,9.07,8.33,8.94,215881,0
+UFI.US,D,20230504,000000,9.34,9.34,8.07,8.22,234379,0
+UFI.US,D,20230505,000000,8.27,8.45,8.03,8.35,110750,0
+UFI.US,D,20230508,000000,8.39,8.657,8.385,8.49,89258,0
+UFI.US,D,20230509,000000,8.37,8.3856,8.02,8.06,71463,0
+UFI.US,D,20230510,000000,8.17,8.2771,7.79,7.95,152842,0
+UFI.US,D,20230511,000000,7.89,7.94,7.64,7.74,190420,0
+UFI.US,D,20230512,000000,7.76,7.84,7.59,7.72,100806,0
+UFI.US,D,20230515,000000,7.66,8.04,7.66,7.98,72899,0
+UFI.US,D,20230516,000000,7.85,7.87,7.64,7.84,160112,0
+UFI.US,D,20230517,000000,7.91,8.45,7.865,8.42,64017,0
+UFI.US,D,20230518,000000,8.35,8.44,8.26,8.39,57903,0
+UFI.US,D,20230519,000000,8.32,8.36,8.16,8.2,94220,0
+UFI.US,D,20230522,000000,8.13,8.175,7.83,7.85,207202,0
+UFI.US,D,20230523,000000,7.85,8.02,7.69,7.78,127140,0
+UFI.US,D,20230524,000000,7.76,7.88,7.35,7.39,132293,0
+UFI.US,D,20230525,000000,7.38,7.395,7.07,7.17,104372,0
+UFI.US,D,20230526,000000,7.09,7.31,7.07,7.29,69320,0
+UFI.US,D,20230530,000000,7.31,7.35,7.1,7.3,99390,0
+UFI.US,D,20230531,000000,7.27,7.295,7.03,7.21,139337,0
+UFI.US,D,20230601,000000,7.15,7.26,7,7.22,135585,0
+UFI.US,D,20230602,000000,7.41,7.75,7.41,7.73,145820,0
+UFI.US,D,20230605,000000,7.6,7.6,7.17,7.21,89327,0
+UFI.US,D,20230606,000000,7.1,7.6,7.1,7.44,256696,0
+UFI.US,D,20230607,000000,7.53,7.9,7.5,7.81,264125,0
+UFI.US,D,20230608,000000,7.8,7.855,7.53,7.77,140686,0
+UFI.US,D,20230609,000000,7.7,7.8,7.5,7.58,126926,0
+UFI.US,D,20230612,000000,7.58,7.58,7.26,7.34,135226,0
+UFI.US,D,20230613,000000,7.61,7.775,7.42,7.46,117442,0
+UFI.US,D,20230614,000000,7.41,7.6999,7.34,7.39,157302,0
+UFI.US,D,20230615,000000,7.32,7.56,7.04,7.56,264738,0
+UFI.US,D,20230616,000000,7.7,7.7,7.37,7.5,177114,0
+UFI.US,D,20230620,000000,7.55,7.55,7.17,7.33,171117,0
+UFI.US,D,20230621,000000,7.25,7.36,7.08,7.3,157373,0
+UFI.US,D,20230622,000000,7.32,7.3825,7.11,7.31,130978,0
+UFI.US,D,20230623,000000,7.14,7.72,7.14,7.53,2203468,0
+UFI.US,D,20230626,000000,7.55,7.95,7.55,7.89,257554,0
+UFI.US,D,20230627,000000,7.95,8.39,7.89,8.32,159623,0
+UFI.US,D,20230628,000000,8.33,8.33,8.02,8.2,100729,0
+UFI.US,D,20230629,000000,8.2,8.44,8.12,8.27,74568,0
+UFI.US,D,20230630,000000,8.34,8.34,8.03,8.07,67692,0
+UFI.US,D,20230703,000000,8.12,8.25,7.965,8.06,43509,0
+UFI.US,D,20230705,000000,8.07,8.07,7.7712,7.79,119009,0
+UFI.US,D,20230706,000000,7.7,7.8199,7.55,7.73,144810,0
+UFI.US,D,20230707,000000,7.71,7.86,7.67,7.77,110977,0
+UFI.US,D,20230710,000000,7.73,8.03,7.73,7.97,57083,0
+UFI.US,D,20230711,000000,8.02,8.02,7.803,7.92,75359,0
+UFI.US,D,20230712,000000,8.08,8.08,7.84,8.03,38722,0
+UFI.US,D,20230713,000000,8.07,8.145,7.97,8.09,74003,0
+UFI.US,D,20230714,000000,8.09,8.12,7.86,8.07,65183,0
+UFI.US,D,20230717,000000,8.12,8.97,8.12,8.8,255185,0
+UFI.US,D,20230718,000000,8.83,8.91,8.515,8.65,59736,0
+UFI.US,D,20230719,000000,8.66,8.72,8.45,8.55,84164,0
+UFI.US,D,20230720,000000,8.55,8.55,8.19,8.2,81177,0
+UFI.US,D,20230721,000000,8.27,8.3499,8.21,8.24,66899,0
+UFI.US,D,20230724,000000,8.25,8.4597,8.07,8.19,73993,0
+UFI.US,D,20230725,000000,8.15,8.17,7.99,8.04,78681,0
+UFI.US,D,20230726,000000,8.1,8.13,7.7533,7.94,118007,0
+UFI.US,D,20230727,000000,8.07,8.26,8.01,8.16,67041,0
+UFI.US,D,20230728,000000,8.38,8.38,8.08,8.17,60806,0
+UFI.US,D,20230731,000000,8.2,8.32,7.88,7.91,77537,0
+UFI.US,D,20230801,000000,7.9,7.97,7.8,7.82,62130,0
+UFI.US,D,20230802,000000,7.81,7.81,7.63,7.74,66869,0
+UFI.US,D,20230803,000000,7.75,7.93,7.74,7.83,38585,0
+UFI.US,D,20230804,000000,7.93,7.985,7.48,7.49,89443,0
+UFI.US,D,20230807,000000,7.47,7.64,7.42,7.59,96833,0
+UFI.US,D,20230808,000000,7.46,7.615,7.31,7.59,104049,0
+UFI.US,D,20230809,000000,7.59,7.6199,7.34,7.39,58393,0
+UFI.US,D,20230810,000000,7.42,7.57,7.35,7.52,58161,0
+UFI.US,D,20230811,000000,7.52,7.7599,7.52,7.64,71591,0
+UFI.US,D,20230814,000000,7.56,7.625,7.41,7.54,59290,0
+UFI.US,D,20230815,000000,7.51,7.61,7.36,7.48,82211,0
+UFI.US,D,20230816,000000,7.45,7.63,7.27,7.54,138973,0
+UFI.US,D,20230817,000000,7.56,7.72,7.34,7.36,54492,0
+UFI.US,D,20230818,000000,7.35,7.49,7.26,7.26,89844,0
+UFI.US,D,20230821,000000,7.25,7.4,7.25,7.31,117354,0
+UFI.US,D,20230822,000000,7.26,7.37,7.25,7.32,56805,0
+UFI.US,D,20230823,000000,7.26,7.4026,7.25,7.25,155593,0
+UFI.US,D,20230824,000000,7.25,7.35,5.85,6.02,851604,0
+UFI.US,D,20230825,000000,5.94,6.14,5.94,6.03,264942,0
+UFI.US,D,20230828,000000,6.1,6.59,6.1,6.46,360604,0
+UFI.US,D,20230829,000000,6.43,6.78,6.39,6.73,169558,0
+UFI.US,D,20230830,000000,6.73,6.956,6.66,6.68,120970,0
+UFI.US,D,20230831,000000,7.04,7.29,6.82,6.94,174102,0
+UFI.US,D,20230901,000000,6.93,7.14,6.9,7.1,113452,0
+UFI.US,D,20230905,000000,7.05,7.06,6.75,6.89,85239,0
+UFI.US,D,20230906,000000,6.89,7,6.85,6.93,55347,0
+UFI.US,D,20230907,000000,6.87,6.93,6.71,6.92,123047,0
+UFI.US,D,20230908,000000,6.92,7.01,6.76,6.8,68214,0
+UFI.US,D,20230911,000000,6.84,7.01,6.84,6.94,66708,0
+UFI.US,D,20230912,000000,6.96,7,6.85,6.86,58882,0
+UFI.US,D,20230913,000000,6.88,6.96,6.77,6.87,66044,0
+UFI.US,D,20230914,000000,7,7.06,6.89,7.06,57018,0
+UFI.US,D,20230915,000000,7,7.18,6.98,7.11,114266,0
+UFI.US,D,20230918,000000,7.12,7.26,6.935,6.96,61435,0
+UFI.US,D,20230919,000000,7,7.11,6.94,7.05,75616,0
+UFI.US,D,20230920,000000,7.08,7.15,6.93,7.06,44131,0
+UFI.US,D,20230921,000000,6.98,7.04,6.8,6.94,60338,0
+UFI.US,D,20230922,000000,6.94,7.05,6.85,6.85,40432,0
+UFI.US,D,20230925,000000,6.77,6.97,6.67,6.86,47244,0
+UFI.US,D,20230926,000000,6.82,6.88,6.7,6.86,94136,0
+UFI.US,D,20230927,000000,6.92,7.08,6.8,6.82,41267,0
+UFI.US,D,20230928,000000,6.74,6.98,6.74,6.92,38841,0
+UFI.US,D,20230929,000000,7.03,7.11,6.78,7.1,50687,0
+UFI.US,D,20231002,000000,6.93,7.02,6.72,6.98,104133,0
+UFI.US,D,20231003,000000,6.92,6.94,6.86,6.88,58167,0
+UFI.US,D,20231004,000000,6.87,6.9,6.765,6.86,25713,0
+UFI.US,D,20231005,000000,6.81,6.85,6.68,6.84,51406,0
+UFI.US,D,20231006,000000,6.75,6.87,6.65,6.8,40106,0
+UFI.US,D,20231009,000000,6.73,6.8,6.56,6.73,40274,0
+UFI.US,D,20231010,000000,6.76,6.95,6.72,6.74,40281,0
+UFI.US,D,20231011,000000,6.76,6.81,6.65,6.74,28437,0
+UFI.US,D,20231012,000000,6.68,6.74,6.6,6.69,101820,0
+UFI.US,D,20231013,000000,6.76,6.76,6.53,6.65,30789,0
+UFI.US,D,20231016,000000,6.76,6.89,6.61,6.74,79155,0
+UFI.US,D,20231017,000000,6.73,6.81,6.56,6.63,110004,0
+UFI.US,D,20231018,000000,6.66,6.71,6.46,6.49,51896,0
+UFI.US,D,20231019,000000,6.53,6.55,6.47,6.47,21333,0
+UFI.US,D,20231020,000000,6.46,6.475,6.35,6.46,53711,0
+UFI.US,D,20231023,000000,6.4,6.59,6.4,6.51,36440,0
+UFI.US,D,20231024,000000,6.6,6.64,6.46,6.62,43681,0
+UFI.US,D,20231025,000000,6.55,6.61,6.51,6.6,37417,0
+UFI.US,D,20231026,000000,6.56,6.66,6.44,6.55,34729,0
+UFI.US,D,20231027,000000,6.66,6.66,6.5,6.55,44091,0
+UFI.US,D,20231030,000000,6.61,6.72,6.54,6.71,31897,0
+UFI.US,D,20231031,000000,6.66,6.7642,6.66,6.72,28434,0
+UFI.US,D,20231101,000000,6.76,6.76,6.51,6.55,54407,0
+UFI.US,D,20231102,000000,6.29,6.54,5.97,6.02,169981,0
+UFI.US,D,20231103,000000,6.21,6.72,6.17,6.61,79395,0
+UFI.US,D,20231106,000000,6.54,6.61,6.3369,6.49,47497,0
+UFI.US,D,20231107,000000,6.45,6.484,6.31,6.31,38591,0
+UFI.US,D,20231108,000000,6.32,6.407,6.29,6.35,46558,0
+UFI.US,D,20231109,000000,6.34,6.4,6.23,6.38,34048,0
+UFI.US,D,20231110,000000,6.351,6.665,6.3,6.64,42724,0
+UFI.US,D,20231113,000000,6.54,6.6,6.38,6.49,28640,0
+UFI.US,D,20231114,000000,6.63,6.79,6.6,6.75,43843,0
+UFI.US,D,20231115,000000,6.78,6.85,6.65,6.73,51747,0
+UFI.US,D,20231116,000000,6.6,6.6,6.51,6.58,30758,0
+UFI.US,D,20231117,000000,6.6,6.69,6.51,6.63,24671,0
+UFI.US,D,20231120,000000,6.61,6.74,6.55,6.58,47212,0
+UFI.US,D,20231121,000000,6.51,6.56,6.3,6.33,57437,0
+UFI.US,D,20231122,000000,6.3,6.53,6.3,6.49,64309,0
+UFI.US,D,20231124,000000,6.52,6.68,6.47,6.63,15042,0
+UFI.US,D,20231127,000000,6.52,6.95,6.52,6.89,127643,0
+UFI.US,D,20231128,000000,6.89,6.98,6.49,6.62,225785,0
+UFI.US,D,20231129,000000,6.62,6.7349,6.49,6.58,61005,0
+UFI.US,D,20231130,000000,6.53,6.77,6.41,6.5,39028,0
+UFI.US,D,20231201,000000,6.41,6.59,6.41,6.52,45030,0
+UFI.US,D,20231204,000000,6.5,6.5588,6.36,6.46,57873,0
+UFI.US,D,20231205,000000,6.38,6.44,6.35,6.4,38013,0
+UFI.US,D,20231206,000000,6.36,6.488,6.27,6.34,67253,0
+UFI.US,D,20231207,000000,6.4,6.4252,6.25,6.36,72219,0
+UFI.US,D,20231208,000000,6.3,6.3959,6.24,6.34,66098,0
+UFI.US,D,20231211,000000,6.29,6.3457,6.18,6.28,66490,0
+UFI.US,D,20231212,000000,6.27,6.3799,6.16,6.18,47316,0
+UFI.US,D,20231213,000000,6.2,6.26,6.16,6.17,133683,0
+UFI.US,D,20231214,000000,6.26,6.42,6.25,6.35,67668,0
+UFI.US,D,20231215,000000,6.4,6.4499,6.18,6.32,66731,0
+UFI.US,D,20231218,000000,6.35,6.46,6.18,6.3,82168,0
+UFI.US,D,20231219,000000,6.2,6.3799,6.18,6.26,76344,0
+UFI.US,D,20231220,000000,6.28,6.38,6.16,6.25,49062,0
+UFI.US,D,20231221,000000,6.26,6.3323,6.185,6.24,97048,0
+UFI.US,D,20231222,000000,6.2,6.4102,6.18,6.33,84245,0
+UFI.US,D,20231226,000000,6.3,6.35,6.17,6.18,122022,0
+UFI.US,D,20231227,000000,6.14,6.28,6.07,6.17,147799,0
+UFI.US,D,20231228,000000,6.74,7.0752,6.5,6.8,398521,0
+UFI.US,D,20231229,000000,6.89,7,6.61,6.66,231322,0
+UFI.US,D,20240102,000000,6.6,6.835,6.6,6.61,109656,0
+UFI.US,D,20240103,000000,6.6,6.71,6.46,6.57,65146,0
+UFI.US,D,20240104,000000,6.52,6.6483,6.38,6.5,99870,0
+UFI.US,D,20240105,000000,6.56,6.63,6.36,6.46,56510,0
+UFI.US,D,20240108,000000,6.76,7.3799,6.5801,7.02,465046,0
+UFI.US,D,20240109,000000,6.95,7.08,6.7502,6.8,155453,0
+UFI.US,D,20240110,000000,6.8,6.99,6.595,6.9,95551,0
+UFI.US,D,20240111,000000,6.8,6.8,6.645,6.7,47404,0
+UFI.US,D,20240112,000000,6.79,6.79,6.635,6.65,53933,0
+UFI.US,D,20240116,000000,6.62,6.62,6.264,6.33,140327,0
+UFI.US,D,20240117,000000,6.26,6.31,6.15,6.25,142606,0
+UFI.US,D,20240118,000000,6.25,6.325,6.15,6.25,81281,0
+UFI.US,D,20240119,000000,6.241,6.26,6.1201,6.26,61413,0
+UFI.US,D,20240122,000000,6.22,6.41,6.22,6.26,57476,0
+UFI.US,D,20240123,000000,6.39,6.39,6.16,6.16,50333,0
+UFI.US,D,20240124,000000,6.26,6.26,6.03,6.13,97335,0
+UFI.US,D,20240125,000000,6.22,6.25,6.15,6.17,69252,0
+UFI.US,D,20240126,000000,6.23,6.27,6.12,6.19,68780,0
+UFI.US,D,20240129,000000,6.21,6.6499,6.21,6.56,96859,0
+UFI.US,D,20240130,000000,6.45,6.5,6.33,6.43,93057,0
+UFI.US,D,20240131,000000,6.42,6.55,6.27,6.32,82193,0
+UFI.US,D,20240201,000000,6.43,6.4361,5.97,6.05,113263,0
+UFI.US,D,20240202,000000,6,6.12,5.81,6.11,240588,0
+UFI.US,D,20240205,000000,6.1,6.11,5.94,6.09,161705,0
+UFI.US,D,20240206,000000,6.1,6.1,5.95,6.02,58397,0
+UFI.US,D,20240207,000000,6.05,6.1,5.919,6,144147,0
+UFI.US,D,20240208,000000,6.03,6.095,5.89,5.89,86974,0
+UFI.US,D,20240209,000000,5.89,6,5.8769,5.99,66156,0
+UFI.US,D,20240212,000000,5.9999,6.09,5.9,5.96,105849,0
+UFI.US,D,20240213,000000,5.87,6,5.85,5.95,110019,0
+UFI.US,D,20240214,000000,5.96,6.04,5.88,6.04,38266,0
+UFI.US,D,20240215,000000,6.04,6.04,5.9501,6.02,36431,0
+UFI.US,D,20240216,000000,6,6.02,5.95,5.95,30018,0
+UFI.US,D,20240220,000000,5.92,5.96,5.86,5.86,28590,0
+UFI.US,D,20240221,000000,5.84,5.87,5.72,5.8,100677,0
+UFI.US,D,20240222,000000,5.75,5.83,5.72,5.81,60652,0
+UFI.US,D,20240223,000000,5.78,5.85,5.72,5.82,57482,0
+UFI.US,D,20240226,000000,5.77,5.94,5.77,5.8,40289,0
+UFI.US,D,20240227,000000,5.84,5.89,5.77,5.79,41998,0
+UFI.US,D,20240228,000000,5.75,5.91,5.75,5.84,53542,0
+UFI.US,D,20240229,000000,5.86,5.9385,5.76,5.88,66628,0
+UFI.US,D,20240301,000000,5.86,5.885,5.79,5.86,42600,0
+UFI.US,D,20240304,000000,5.86,5.88,5.77,5.78,38446,0
+UFI.US,D,20240305,000000,5.7301,5.77,5.65,5.67,70421,0
+UFI.US,D,20240306,000000,5.67,5.76,5.63,5.72,68617,0
+UFI.US,D,20240307,000000,5.78,5.8985,5.76,5.85,25758,0
+UFI.US,D,20240308,000000,5.89,6.05,5.8,5.87,185359,0
+UFI.US,D,20240311,000000,5.86,6.0001,5.86,5.92,34612,0
+UFI.US,D,20240312,000000,5.89,5.94,5.81,5.88,62547,0
+UFI.US,D,20240313,000000,5.86,6,5.8,5.8,70954,0
+UFI.US,D,20240314,000000,5.8,5.84,5.7,5.77,192189,0
+UFI.US,D,20240315,000000,5.72,5.77,5.66,5.68,77852,0
+UFI.US,D,20240318,000000,5.68,5.78,5.675,5.69,49450,0
+UFI.US,D,20240319,000000,5.69,5.74,5.61,5.61,46065,0
+UFI.US,D,20240320,000000,5.58,5.77,5.58,5.74,93627,0
+UFI.US,D,20240321,000000,5.76,5.76,5.71,5.71,43975,0
+UFI.US,D,20240322,000000,5.7286,5.7569,5.695,5.74,29714,0
+UFI.US,D,20240325,000000,5.74,5.74,5.62,5.63,53374,0
+UFI.US,D,20240326,000000,5.66,5.66,5.59,5.59,122125,0
+UFI.US,D,20240327,000000,5.65,5.86,5.59,5.82,212936,0
+UFI.US,D,20240328,000000,5.76,6.4099,5.76,5.99,200151,0
+UFI.US,D,20240401,000000,6.02,6.0835,5.79,5.8,93928,0
+UFI.US,D,20240402,000000,5.7,5.91,5.66,5.82,104110,0
+UFI.US,D,20240403,000000,5.8,5.92,5.7,5.71,43407,0
+UFI.US,D,20240404,000000,5.82,5.84,5.72,5.84,185061,0
+UFI.US,D,20240405,000000,5.88,5.91,5.73,5.83,61054,0
+UFI.US,D,20240408,000000,5.81,5.8699,5.79,5.85,24689,0
+UFI.US,D,20240409,000000,5.88,5.88,5.82,5.85,25756,0
+UFI.US,D,20240410,000000,5.75,5.81,5.75,5.8,30130,0
+UFI.US,D,20240411,000000,5.81,5.89,5.7716,5.82,40776,0
+UFI.US,D,20240412,000000,5.79,5.89,5.71,5.79,69282,0
+UFI.US,D,20240415,000000,5.84,5.84,5.65,5.78,53813,0
+UFI.US,D,20240416,000000,5.7527,5.7527,5.659,5.73,64581,0
+UFI.US,D,20240417,000000,5.695,5.71,5.55,5.63,94043,0
+UFI.US,D,20240418,000000,5.64,5.64,5.56,5.62,44187,0
+UFI.US,D,20240419,000000,5.58,5.63,5.54,5.55,70054,0
+UFI.US,D,20240422,000000,5.58,5.71,5.545,5.7,60157,0
+UFI.US,D,20240423,000000,5.7,5.82,5.7,5.79,47011,0
+UFI.US,D,20240424,000000,5.74,5.82,5.72,5.8,18508,0
+UFI.US,D,20240425,000000,5.78,5.82,5.67,5.82,18081,0
+UFI.US,D,20240426,000000,5.87,5.9413,5.775,5.8,35471,0
+UFI.US,D,20240429,000000,5.85,5.85,5.715,5.79,39054,0
+UFI.US,D,20240430,000000,5.8,5.97,5.675,5.97,152724,0
+UFI.US,D,20240501,000000,5.95,6.1,5.78,5.83,58934,0
+UFI.US,D,20240502,000000,5.85,5.91,5.83,5.85,25224,0
+UFI.US,D,20240503,000000,5.94,6,5.55,5.55,87417,0
+UFI.US,D,20240506,000000,5.54,5.63,5.485,5.61,74851,0
+UFI.US,D,20240507,000000,5.66,5.66,5.53,5.53,33657,0
+UFI.US,D,20240508,000000,5.54,5.55,5.41,5.52,61276,0
+UFI.US,D,20240509,000000,5.5,6.4299,5.45,6.42,179331,0
+UFI.US,D,20240510,000000,6.39,6.58,6,6.14,75400,0
+UFI.US,D,20240513,000000,6.1,6.1,5.8842,5.93,80351,0
+UFI.US,D,20240514,000000,5.9,5.93,5.65,5.66,79986,0
+UFI.US,D,20240515,000000,5.6701,5.8,5.6701,5.7,81831,0
+UFI.US,D,20240516,000000,5.7,6.5,5.7,6.49,140292,0
+UFI.US,D,20240517,000000,6.47,6.52,6.31,6.48,39617,0
+UFI.US,D,20240520,000000,6.46,6.46,6.23,6.29,22314,0
+UFI.US,D,20240521,000000,6.22,6.305,6.2,6.29,24758,0
+UFI.US,D,20240522,000000,6.195,6.79,6.195,6.77,83651,0
+UFI.US,D,20240523,000000,6.85,6.85,6.415,6.52,37971,0
+UFI.US,D,20240524,000000,6.58,6.66,6.42,6.61,84864,0
+UFI.US,D,20240528,000000,6.71,6.71,6.425,6.55,36884,0
+UFI.US,D,20240529,000000,6.5,6.75,6.43,6.74,44416,0
+UFI.US,D,20240530,000000,6.76,6.78,6.625,6.69,42362,0
+UFI.US,D,20240531,000000,6.695,6.695,6.5,6.55,24228,0
+UFI.US,D,20240603,000000,6.48,6.54,6.2,6.45,41129,0
+UFI.US,D,20240604,000000,6.48,6.66,6.37,6.54,33404,0
+UFI.US,D,20240605,000000,6.51,6.52,6.34,6.48,24623,0
+UFI.US,D,20240606,000000,6.4,6.45,6.23,6.29,29370,0
+UFI.US,D,20240607,000000,6.18,6.3347,6.01,6.11,56731,0
+UFI.US,D,20240610,000000,6.11,6.11,5.98,5.99,11598,0
+UFI.US,D,20240611,000000,6,6,5.75,5.76,29787,0
+UFI.US,D,20240612,000000,5.81,5.99,5.73,5.76,46756,0
+UFI.US,D,20240613,000000,5.72,5.78,5.71,5.72,27517,0
+UFI.US,D,20240614,000000,5.7,5.75,5.66,5.74,30972,0
+UFI.US,D,20240617,000000,5.66,5.8186,5.46,5.49,58993,0
+UFI.US,D,20240618,000000,5.5,5.6801,5.5,5.5,50938,0
+UFI.US,D,20240620,000000,5.47,5.72,5.47,5.66,31419,0
+UFI.US,D,20240621,000000,5.66,5.675,5.455,5.62,75818,0
+UFI.US,D,20240624,000000,5.6,5.71,5.6,5.68,33514,0
+UFI.US,D,20240625,000000,5.62,5.96,5.51,5.79,76592,0
+UFI.US,D,20240626,000000,5.89,6.03,5.7646,5.91,89626,0
+UFI.US,D,20240627,000000,5.845,5.85,5.69,5.74,32236,0
+UFI.US,D,20240628,000000,5.67,5.9,5.54,5.89,60864,0
+UFI.US,D,20240701,000000,5.88,5.88,5.67,5.74,83757,0
+UFI.US,D,20240702,000000,5.72,5.72,5.6,5.65,54701,0
+UFI.US,D,20240703,000000,5.66,5.7,5.5584,5.64,16802,0
+UFI.US,D,20240705,000000,5.68,5.755,5.5801,5.63,12355,0
+UFI.US,D,20240708,000000,5.63,5.71,5.6,5.67,37256,0
+UFI.US,D,20240709,000000,5.67,5.7,5.6014,5.68,53814,0
+UFI.US,D,20240710,000000,5.7,5.77,5.6415,5.72,33141,0
+UFI.US,D,20240711,000000,5.85,5.85,5.68,5.7,119528,0
+UFI.US,D,20240712,000000,5.76,5.8799,5.7,5.76,73008,0
+UFI.US,D,20240715,000000,5.73,5.9,5.73,5.75,79345,0
+UFI.US,D,20240716,000000,5.81,5.95,5.71,5.83,62367,0
+UFI.US,D,20240717,000000,5.84,6.1,5.74,6.07,55168,0
+UFI.US,D,20240718,000000,6.06,6.12,5.8677,5.89,40457,0
+UFI.US,D,20240719,000000,5.94,5.9459,5.79,5.9,22234,0
+UFI.US,D,20240722,000000,5.9,6,5.835,5.95,15370,0
+UFI.US,D,20240723,000000,5.99,6.16,5.98,6.12,26972,0
+UFI.US,D,20240724,000000,6.14,6.2399,5.97,6.09,35118,0
+UFI.US,D,20240725,000000,6.135,6.2,6.09,6.13,24997,0
+UFI.US,D,20240726,000000,6.23,6.29,6.08,6.17,38562,0
+UFI.US,D,20240729,000000,6.18,6.2378,6.15,6.18,27066,0
+UFI.US,D,20240730,000000,6.16,6.2,5.95,5.97,25162,0
+UFI.US,D,20240731,000000,5.98,5.98,5.63,5.63,64090,0
+UFI.US,D,20240801,000000,5.63,5.84,5.52,5.8,57375,0
+UFI.US,D,20240802,000000,5.71,5.71,5.6,5.67,43297,0
+UFI.US,D,20240805,000000,5.51,5.64,5.43,5.58,42769,0
+UFI.US,D,20240806,000000,5.59,5.65,5.46,5.59,69564,0
+UFI.US,D,20240807,000000,5.66,5.68,5.56,5.62,40836,0
+UFI.US,D,20240808,000000,5.63,5.81,5.6,5.7,39553,0
+UFI.US,D,20240809,000000,5.65,5.76,5.52,5.59,33092,0
+UFI.US,D,20240812,000000,5.62,5.625,5.55,5.59,54852,0
+UFI.US,D,20240813,000000,5.575,5.6399,5.51,5.61,49686,0
+UFI.US,D,20240814,000000,5.64,5.67,5.51,5.56,50591,0
+UFI.US,D,20240815,000000,5.68,5.68,5.5,5.63,35190,0
+UFI.US,D,20240816,000000,5.64,5.64,5.51,5.52,35491,0
+UFI.US,D,20240819,000000,5.58,5.64,5.5,5.61,44089,0
+UFI.US,D,20240820,000000,5.65,5.65,5.48,5.52,39483,0
+UFI.US,D,20240821,000000,5.54,5.9,5.54,5.85,81165,0
+UFI.US,D,20240822,000000,6.05,7,6.05,6.85,404108,0
+UFI.US,D,20240823,000000,6.9,7.29,6.7002,7.26,132137,0
+UFI.US,D,20240826,000000,7.36,7.8163,7.2301,7.75,59042,0
+UFI.US,D,20240827,000000,7.82,7.9099,7.07,7.15,68784,0
+UFI.US,D,20240828,000000,7.04,7.4,7,7.28,45178,0
+UFI.US,D,20240829,000000,7.08,7.28,6.98,7.03,43014,0
+UFI.US,D,20240830,000000,7.07,7.07,6.74,6.83,49761,0
+UFI.US,D,20240903,000000,6.89,6.945,6.56,6.61,59767,0
+UFI.US,D,20240904,000000,6.695,6.91,6.63,6.65,29012,0
+UFI.US,D,20240905,000000,6.73,6.93,6.6901,6.85,21071,0
+UFI.US,D,20240906,000000,6.835,7.035,6.835,6.93,25185,0
+UFI.US,D,20240909,000000,6.91,6.98,6.69,6.69,37799,0
+UFI.US,D,20240910,000000,6.66,6.76,6.43,6.58,55133,0
+UFI.US,D,20240911,000000,6.47,6.63,6.41,6.6,19077,0
+UFI.US,D,20240912,000000,6.51,6.65,6.485,6.53,35386,0
+UFI.US,D,20240913,000000,6.62,6.62,6.406,6.51,45891,0
+UFI.US,D,20240916,000000,6.56,6.65,6.359,6.63,62116,0
+UFI.US,D,20240917,000000,6.67,7.38,6.66,7.32,64197,0
+UFI.US,D,20240918,000000,7.39,7.54,7.12,7.12,75361,0
+UFI.US,D,20240919,000000,7.17,7.74,7.17,7.59,60073,0
+UFI.US,D,20240920,000000,7.59,7.85,7.565,7.7,68480,0
+UFI.US,D,20240923,000000,7.63,7.66,7.1,7.19,72090,0
+UFI.US,D,20240924,000000,7.18,7.24,6.92,6.92,118723,0
+UFI.US,D,20240925,000000,6.92,7.19,6.88,6.91,178927,0
+UFI.US,D,20240926,000000,7,7.33,7,7.15,42360,0
+UFI.US,D,20240927,000000,7.26,7.4,7.17,7.4,26600,0
+UFI.US,D,20240930,000000,7.46,7.46,7.14,7.34,28133,0
+UFI.US,D,20241001,000000,7.3,7.3,6.89,6.89,50414,0
+UFI.US,D,20241002,000000,6.84,7.01,6.84,6.91,16530,0
+UFI.US,D,20241003,000000,6.81,6.87,6.6,6.63,25249,0
+UFI.US,D,20241004,000000,6.63,6.7799,6.56,6.74,55533,0
+UFI.US,D,20241007,000000,6.81,6.81,6.43,6.58,47644,0
+UFI.US,D,20241008,000000,6.66,7.01,6.59,6.89,46933,0
+UFI.US,D,20241009,000000,6.98,7.04,6.73,6.76,28873,0
+UFI.US,D,20241010,000000,6.71,6.98,6.64,6.91,19315,0
+UFI.US,D,20241011,000000,6.935,6.95,6.8,6.92,51339,0
+UFI.US,D,20241014,000000,6.99,7.55,6.917,7.35,55573,0
+UFI.US,D,20241015,000000,7.358,7.4,6.9,6.9,33780,0
+UFI.US,D,20241016,000000,7.03,7.03,6.8,6.91,45216,0
+UFI.US,D,20241017,000000,6.9071,6.91,6.81,6.87,46036,0
+UFI.US,D,20241018,000000,7,7.42,6.95,7.09,122232,0
+UFI.US,D,20241021,000000,7,7.035,6.82,6.87,37144,0
+UFI.US,D,20241022,000000,6.93,6.98,6.89,6.9,16494,0
+UFI.US,D,20241023,000000,6.85,6.97,6.71,6.92,27315,0
+UFI.US,D,20241024,000000,7,7,6.81,6.98,24084,0
+UFI.US,D,20241025,000000,7.09,7.15,6.82,6.84,19797,0
+UFI.US,D,20241028,000000,7,7.095,6.86,6.9,25712,0
+UFI.US,D,20241029,000000,6.8,6.972,6.73,6.84,36108,0
+UFI.US,D,20241030,000000,6.89,6.97,6.728,6.88,34232,0
+UFI.US,D,20241031,000000,6.5,6.6,5.905,6.12,176333,0
+UFI.US,D,20241101,000000,6.14,6.4224,5.995,6.3,56492,0
+UFI.US,D,20241104,000000,6.35,6.46,6.29,6.41,44752,0
+UFI.US,D,20241105,000000,6.31,6.462,6.21,6.23,37313,0
+UFI.US,D,20241106,000000,6.41,6.41,6.26,6.32,52208,0
+UFI.US,D,20241107,000000,6.41,6.45,6.21,6.21,41607,0
+UFI.US,D,20241108,000000,6.18,6.2,6,6,63787,0
+UFI.US,D,20241111,000000,6.01,6.0201,5.75,5.9,86024,0
+UFI.US,D,20241112,000000,5.92,5.94,5.78,5.8,34601,0
+UFI.US,D,20241113,000000,5.85,5.85,5.53,5.68,109044,0
+UFI.US,D,20241114,000000,5.66,5.74,5.5,5.65,67113,0
+UFI.US,D,20241115,000000,5.5879,5.65,5.54,5.6,48300,0
+UFI.US,D,20241118,000000,5.66,5.7745,5.63,5.63,58403,0
+UFI.US,D,20241119,000000,5.6001,5.715,5.54,5.62,36764,0
+UFI.US,D,20241120,000000,5.56,5.64,5.5,5.59,21018,0
+UFI.US,D,20241121,000000,5.61,5.93,5.57,5.72,80947,0
+UFI.US,D,20241122,000000,5.662,5.8095,5.5,5.55,72455,0
+UFI.US,D,20241125,000000,5.5801,5.6618,5.54,5.6,55516,0
+UFI.US,D,20241126,000000,5.64,5.66,5.46,5.58,42238,0
+UFI.US,D,20241127,000000,5.6095,5.61,5.5,5.57,33019,0
+UFI.US,D,20241129,000000,5.65,5.67,5.51,5.56,21492,0
+UFI.US,D,20241202,000000,5.48,5.75,5.415,5.71,105796,0
+UFI.US,D,20241203,000000,5.57,5.7135,5.5,5.61,37044,0
+UFI.US,D,20241204,000000,5.54,5.68,5.51,5.61,27519,0
+UFI.US,D,20241205,000000,5.58,5.67,5.48,5.6,39711,0
+UFI.US,D,20241206,000000,5.68,5.7,5.48,5.54,39961,0
+UFI.US,D,20241209,000000,5.5,5.575,5.43,5.51,51137,0
+UFI.US,D,20241210,000000,5.5,5.57,5.485,5.49,56845,0
+UFI.US,D,20241211,000000,5.485,5.56,5.4371,5.47,36084,0
+UFI.US,D,20241212,000000,5.48,5.55,5.45,5.5,37175,0
+UFI.US,D,20241213,000000,5.56,5.58,5.45,5.53,61189,0
+UFI.US,D,20241216,000000,5.5,5.58,5.45,5.52,52508,0
+UFI.US,D,20241217,000000,5.5208,5.65,5.47,5.59,66995,0
+UFI.US,D,20241218,000000,5.6,5.64,5.4867,5.51,67304,0
+UFI.US,D,20241219,000000,5.5807,5.5807,5.48,5.52,64817,0
+UFI.US,D,20241220,000000,5.54,5.62,5.51,5.52,122796,0
+UFI.US,D,20241223,000000,5.58,5.64,5.5,5.56,69713,0
+UFI.US,D,20241224,000000,5.6,5.62,5.5201,5.6,19468,0
+UFI.US,D,20241226,000000,5.575,5.79,5.52,5.75,86868,0
+UFI.US,D,20241227,000000,5.72,5.87,5.5979,5.71,99605,0
+UFI.US,D,20241230,000000,5.65,5.79,5.5401,5.72,58735,0
+UFI.US,D,20241231,000000,5.736,6.31,5.73,6.25,137069,0
+UFI.US,D,20250102,000000,6.25,6.33,5.94,6.03,73537,0
+UFI.US,D,20250103,000000,6.05,6.12,6,6.09,18399,0
+UFI.US,D,20250106,000000,6.125,6.18,6.0262,6.13,56183,0
+UFI.US,D,20250107,000000,6.06,6.1909,5.92,6.04,44177,0
+UFI.US,D,20250108,000000,5.97,6.05,5.91,5.97,36149,0
+UFI.US,D,20250110,000000,5.9,5.9,5.7145,5.72,46832,0
+UFI.US,D,20250113,000000,5.71,5.74,5.615,5.66,27008,0
+UFI.US,D,20250114,000000,5.73,5.8,5.559,5.67,32534,0
+UFI.US,D,20250115,000000,5.7425,5.93,5.64,5.89,37068,0
+UFI.US,D,20250116,000000,5.7,6.25,5.7,6.17,63936,0
+UFI.US,D,20250117,000000,6.16,6.4899,6.14,6.26,73155,0
+UFI.US,D,20250121,000000,6.35,6.36,6.1313,6.19,37314,0
+UFI.US,D,20250122,000000,6.22,6.2696,5.99,6.01,84131,0
+UFI.US,D,20250123,000000,5.86,6.14,5.84,6.14,92561,0
+UFI.US,D,20250124,000000,5.996,6.26,5.9218,6.18,50196,0
+UFI.US,D,20250127,000000,6.165,6.2,5.96,6.03,63795,0
+UFI.US,D,20250128,000000,6.06,6.16,5.99,6.01,54470,0
+UFI.US,D,20250129,000000,6.1,6.3199,6.03,6.29,52317,0
+UFI.US,D,20250130,000000,6.28,6.36,6.13,6.16,32211,0
+UFI.US,D,20250131,000000,6.205,6.33,6.12,6.33,55435,0
+UFI.US,D,20250203,000000,6.3,6.36,6.2,6.25,55432,0
+UFI.US,D,20250204,000000,6.2,6.3,6.15,6.2,33302,0
+UFI.US,D,20250205,000000,6.2672,6.2672,6.18,6.24,22158,0
+UFI.US,D,20250206,000000,5.46,5.67,5.25,5.61,280324,0
+UFI.US,D,20250207,000000,5.5148,5.68,5.5087,5.59,103184,0
+UFI.US,D,20250210,000000,5.551,5.63,5.48,5.56,102262,0
+UFI.US,D,20250211,000000,5.57,5.63,5.16,5.16,132675,0
+UFI.US,D,20250212,000000,5.17,5.1776,5.05,5.08,102261,0
+UFI.US,D,20250213,000000,5.18,5.7785,5.13,5.65,164523,0
+UFI.US,D,20250214,000000,5.7,6.03,5.61,5.82,92912,0
+UFI.US,D,20250218,000000,5.8853,5.9299,5.65,5.83,71221,0
+UFI.US,D,20250219,000000,5.76,5.985,5.745,5.95,52487,0
+UFI.US,D,20250220,000000,5.94,5.97,5.67,5.72,29041,0
+UFI.US,D,20250221,000000,5.7311,5.82,5.55,5.58,61135,0
+UFI.US,D,20250224,000000,5.58,5.66,5.3933,5.42,79659,0
+UFI.US,D,20250225,000000,5.425,5.59,5.415,5.55,41465,0
+UFI.US,D,20250226,000000,5.585,5.7,5.55,5.69,54442,0
+UFI.US,D,20250227,000000,5.71,5.77,5.54,5.69,123636,0
+UFI.US,D,20250228,000000,5.635,5.68,5.51,5.67,31266,0
+UFI.US,D,20250303,000000,5.58,5.7,5.34,5.41,60195,0
+UFI.US,D,20250304,000000,5.3379,5.49,5.25,5.36,68268,0
+UFI.US,D,20250305,000000,5.305,5.555,5.27,5.51,35584,0
+UFI.US,D,20250306,000000,5.485,5.54,5.26,5.3,28955,0
+UFI.US,D,20250307,000000,5.455,5.47,5.25,5.47,45866,0
+UFI.US,D,20250310,000000,5.41,5.4851,5.25,5.27,62977,0
+UFI.US,D,20250311,000000,5.3,5.31,5.02,5.26,50585,0
+UFI.US,D,20250312,000000,5.32,5.32,5.06,5.21,38544,0
+UFI.US,D,20250313,000000,5.105,5.14,4.89,5.09,120525,0
+UFI.US,D,20250314,000000,5.08,5.16,4.95,5.15,31951,0
+UFI.US,D,20250317,000000,5.15,5.23,4.93,4.96,50250,0
+UFI.US,D,20250318,000000,5.06,5.19,4.9,5.18,64891,0
+UFI.US,D,20250319,000000,5.15,5.16,4.88,4.98,72696,0
+UFI.US,D,20250320,000000,4.995,5.07,4.83,5.04,44172,0
+UFI.US,D,20250321,000000,4.95,5.07,4.93,4.99,57983,0
+UFI.US,D,20250324,000000,5.05,5.1,4.86,4.96,63368,0
+UFI.US,D,20250325,000000,4.96,4.985,4.75,4.75,66346,0
+UFI.US,D,20250326,000000,4.795,4.9604,4.7033,4.8,55990,0
+UFI.US,D,20250327,000000,4.7834,4.91,4.7834,4.9,24201,0
+UFI.US,D,20250328,000000,5.04,5.04,4.67,4.69,53480,0
+UFI.US,D,20250331,000000,4.6814,4.8727,4.67,4.81,30339,0
+UFI.US,D,20250401,000000,4.8347,4.8347,4.6,4.7,38631,0
+UFI.US,D,20250402,000000,4.75,4.97,4.7,4.86,38212,0
+UFI.US,D,20250403,000000,4.67,4.7,4.59,4.67,56297,0
+UFI.US,D,20250404,000000,4.49,4.74,4.49,4.71,34453,0
+UFI.US,D,20250407,000000,4.465,4.6,4.46,4.46,65776,0
+UFI.US,D,20250408,000000,4.6491,4.6491,4.25,4.32,84761,0
+UFI.US,D,20250409,000000,4.285,4.59,4.25,4.53,71147,0
+UFI.US,D,20250410,000000,4.6355,4.69,4.44,4.69,87444,0
+UFI.US,D,20250411,000000,4.6017,4.8,4.58,4.64,112121,0
+UFI.US,D,20250414,000000,4.67,4.82,4.6,4.82,93753,0
+UFI.US,D,20250415,000000,4.8,4.92,4.6,4.67,67967,0
+UFI.US,D,20250416,000000,4.63,4.86,4.57,4.62,51022,0
+UFI.US,D,20250417,000000,5.37,5.68,5.07,5.3,221031,0
+UFI.US,D,20250421,000000,5.22,5.38,5.124,5.25,61292,0
+UFI.US,D,20250422,000000,5.25,5.34,5.03,5.17,77382,0
+UFI.US,D,20250423,000000,5.2,5.53,5.19,5.31,62275,0
+UFI.US,D,20250424,000000,5.26,5.54,5.26,5.42,60956,0
+UFI.US,D,20250425,000000,5.31,5.45,5.18,5.44,49211,0
+UFI.US,D,20250428,000000,5.43,5.565,5.3,5.35,24595,0
+UFI.US,D,20250429,000000,5.33,5.402,5.11,5.18,46466,0
+UFI.US,D,20250430,000000,5.111,5.1852,5.05,5.09,41344,0
+UFI.US,D,20250501,000000,4.76,5.54,4.74,5.04,147698,0
+UFI.US,D,20250502,000000,5.02,5.19,4.93,5.14,97225,0
+UFI.US,D,20250505,000000,5.1263,5.1263,4.4,4.68,401801,0
+UFI.US,D,20250506,000000,4.7,4.83,4.7,4.73,36095,0
+UFI.US,D,20250507,000000,4.75,4.775,4.59,4.62,30117,0
+UFI.US,D,20250508,000000,4.61,4.7654,4.5928,4.72,33945,0
+UFI.US,D,20250509,000000,4.74,4.7799,4.61,4.68,42444,0
+UFI.US,D,20250512,000000,4.69,4.8434,4.62,4.68,39302,0
+UFI.US,D,20250513,000000,4.86,4.92,4.65,4.89,98747,0
+UFI.US,D,20250514,000000,4.86,4.91,4.665,4.71,71638,0
+UFI.US,D,20250515,000000,4.7,4.9,4.6252,4.86,38865,0
+UFI.US,D,20250516,000000,4.865,4.865,4.65,4.66,37887,0
+UFI.US,D,20250519,000000,4.66,4.7395,4.58,4.7,29070,0
+UFI.US,D,20250520,000000,4.705,4.73,4.6,4.62,157392,0
+UFI.US,D,20250521,000000,4.685,5.4228,4.6,5.13,286494,0
+UFI.US,D,20250522,000000,5.1,5.22,4.97,5.07,64457,0
+UFI.US,D,20250523,000000,5.06,5.06,4.83,4.93,22494,0
+UFI.US,D,20250527,000000,4.8741,5.07,4.85,4.97,26313,0
+UFI.US,D,20250528,000000,4.9,4.984,4.86,4.95,14210,0
+UFI.US,D,20250529,000000,5.015,5.05,4.845,4.95,22702,0
+UFI.US,D,20250530,000000,4.97,5.1121,4.91,5.02,21631,0
+UFI.US,D,20250602,000000,5.0528,5.07,4.9001,4.95,36969,0
+UFI.US,D,20250603,000000,5.005,5.005,4.92,4.92,8661,0
+UFI.US,D,20250604,000000,5.07,5.07,4.82,4.88,16553,0
+UFI.US,D,20250605,000000,4.97,5,4.76,4.95,68581,0
+UFI.US,D,20250606,000000,5.08,5.17,4.94,5.01,17575,0
+UFI.US,D,20250609,000000,5.15,5.1961,4.85,4.97,56477,0
+UFI.US,D,20250610,000000,5.16,5.33,4.98,5.25,47955,0
+UFI.US,D,20250611,000000,5.3281,5.34,5.05,5.26,71127,0
+UFI.US,D,20250612,000000,5.2,5.29,5.0355,5.16,45486,0
+UFI.US,D,20250613,000000,5.0601,5.1,5.01,5.01,17841,0
+UFI.US,D,20250616,000000,4.95,5.1229,4.86,4.91,46481,0
+UFI.US,D,20250617,000000,4.9858,5.045,4.85,4.94,24033,0
+UFI.US,D,20250618,000000,4.99,4.99,4.83,4.92,53430,0
+UFI.US,D,20250620,000000,4.87,4.92,4.73,4.73,93500,0
+UFI.US,D,20250623,000000,4.74,4.825,4.7,4.76,40104,0
+UFI.US,D,20250624,000000,4.79,4.91,4.75,4.87,58680,0
+UFI.US,D,20250625,000000,4.88,5.25,4.88,5.25,83297,0
+UFI.US,D,20250626,000000,5.185,5.3,5.0504,5.14,43318,0
+UFI.US,D,20250627,000000,5.1446,5.25,5.12,5.24,75088,0
+UFI.US,D,20250630,000000,5.21,5.24,5.1244,5.22,12921,0
+UFI.US,D,20250701,000000,5.2,5.24,5.02,5.02,49377,0
+UFI.US,D,20250702,000000,5.06,5.08,4.955,5.03,30957,0
+UFI.US,D,20250703,000000,5.06,5.06,4.93,5,48402,0
+UFI.US,D,20250707,000000,5.0852,5.0852,4.88,4.95,32165,0
+UFI.US,D,20250708,000000,4.9773,5.03,4.875,4.89,39616,0
+UFI.US,D,20250709,000000,4.91,4.95,4.85,4.91,14489,0
+UFI.US,D,20250710,000000,4.95,4.9797,4.88,4.91,19199,0
+UFI.US,D,20250711,000000,4.9,4.94,4.77,4.83,36063,0
+UFI.US,D,20250714,000000,4.94,4.94,4.794,4.83,34918,0
+UFI.US,D,20250715,000000,4.87,4.87,4.61,4.61,33722,0
+UFI.US,D,20250716,000000,4.62,4.7184,4.61,4.66,41842,0
+UFI.US,D,20250717,000000,4.745,4.78,4.64,4.67,53217,0
+UFI.US,D,20250718,000000,4.7,4.7,4.61,4.65,58648,0
+UFI.US,D,20250721,000000,4.7166,4.7332,4.61,4.67,23049,0
+UFI.US,D,20250722,000000,4.75,4.75,4.61,4.7,72573,0
+UFI.US,D,20250723,000000,4.75,4.86,4.64,4.73,46544,0
+UFI.US,D,20250724,000000,4.65,4.72,4.65,4.69,18440,0
+UFI.US,D,20250725,000000,4.71,4.74,4.67,4.73,26473,0
+UFI.US,D,20250728,000000,4.73,4.75,4.665,4.68,18610,0
+UFI.US,D,20250729,000000,4.66,4.7,4.61,4.68,57076,0
+UFI.US,D,20250730,000000,4.6417,4.68,4.53,4.62,66014,0
+UFI.US,D,20250731,000000,4.6575,4.6575,4.51,4.54,21878,0
+UFI.US,D,20250801,000000,4.535,4.535,4.445,4.48,29811,0
+UFI.US,D,20250804,000000,4.51,4.66,4.375,4.59,108784,0
+UFI.US,D,20250805,000000,4.7,4.7,4.54,4.59,19573,0
+UFI.US,D,20250806,000000,4.68,4.68,4.5075,4.54,12106,0
+UFI.US,D,20250807,000000,4.58,4.65,4.45,4.65,44166,0
+UFI.US,D,20250808,000000,4.66,4.66,4.46,4.49,14898,0
+UFI.US,D,20250811,000000,4.55,4.68,4.39,4.43,19694,0
+UFI.US,D,20250812,000000,4.41,4.52,4.41,4.46,20005,0
+UFI.US,D,20250813,000000,4.47,4.6,4.46,4.52,22172,0
+UFI.US,D,20250814,000000,4.5848,4.5882,4.44,4.52,32982,0
+UFI.US,D,20250815,000000,4.5,4.51,4.36,4.4,33328,0
+UFI.US,D,20250818,000000,4.33,4.445,4.31,4.34,52079,0
+UFI.US,D,20250819,000000,4.5,4.64,4.39,4.49,34936,0
+UFI.US,D,20250820,000000,4.6488,4.7078,4.35,4.45,154398,0
+UFI.US,D,20250821,000000,4.4,4.87,4.35,4.4,144209,0
+UFI.US,D,20250822,000000,4.4252,4.525,4.33,4.41,67538,0
+UFI.US,D,20250825,000000,4.39,4.4116,4.25,4.41,126095,0
+UFI.US,D,20250826,000000,4.42,4.58,4.42,4.46,37083,0
+UFI.US,D,20250827,000000,4.57,4.57,4.405,4.45,68761,0
+UFI.US,D,20250828,000000,4.47,4.51,4.39,4.44,33425,0
+UFI.US,D,20250829,000000,4.5,4.54,4.41,4.42,20735,0
+UFI.US,D,20250902,000000,4.43,4.43,4.3301,4.39,8295,0
+UFI.US,D,20250903,000000,4.3014,4.42,4.3014,4.37,39595,0
+UFI.US,D,20250904,000000,4.43,4.43,4.3167,4.42,19512,0
+UFI.US,D,20250905,000000,4.43,4.505,4.4,4.49,23644,0
+UFI.US,D,20250908,000000,4.5188,4.6107,4.38,4.45,77667,0
+UFI.US,D,20250909,000000,4.38,4.545,4.29,4.44,109372,0
+UFI.US,D,20250910,000000,4.51,4.61,4.41,4.52,37524,0
+UFI.US,D,20250911,000000,4.59,4.63,4.411,4.46,32241,0
+UFI.US,D,20250912,000000,4.5,4.58,4.4401,4.51,60981,0
+UFI.US,D,20250915,000000,4.5101,4.6985,4.49,4.54,26790,0
+UFI.US,D,20250916,000000,4.54,4.66,4.46,4.61,61010,0
+UFI.US,D,20250917,000000,4.61,4.66,4.521,4.53,43962,0
+UFI.US,D,20250918,000000,4.64,4.78,4.59,4.69,42298,0
+UFI.US,D,20250919,000000,4.73,4.75,4.63,4.65,55254,0
+UFI.US,D,20250922,000000,4.65,4.6955,4.6,4.68,21356,0
+UFI.US,D,20250923,000000,4.71,4.76,4.7,4.7,24010,0
+UFI.US,D,20250924,000000,4.74,4.77,4.65,4.72,37402,0
+UFI.US,D,20250925,000000,4.63,4.74,4.55,4.63,32738,0
+UFI.US,D,20250926,000000,4.6,4.75,4.6,4.75,20251,0
+UFI.US,D,20250929,000000,4.705,4.79,4.65,4.77,16588,0
+UFI.US,D,20250930,000000,4.6681,4.775,4.66,4.76,20286,0
+UFI.US,D,20251001,000000,4.735,4.8,4.69,4.72,169510,0
+UFI.US,D,20251002,000000,4.7,4.73,4.27,4.44,85412,0
+UFI.US,D,20251003,000000,4.51,4.617,4.45,4.61,61966,0
+UFI.US,D,20251006,000000,4.64,4.74,4.5235,4.63,77778,0
+UFI.US,D,20251007,000000,4.695,4.75,4.6012,4.68,17171,0
+UFI.US,D,20251008,000000,4.68,4.725,4.61,4.68,30724,0
+UFI.US,D,20251009,000000,4.73,4.78,4.61,4.64,66672,0
+UFI.US,D,20251010,000000,4.67,4.75,4.58,4.58,49405,0
+UFI.US,D,20251013,000000,4.6,4.74,4.6,4.65,45652,0
+UFI.US,D,20251014,000000,4.7007,4.7255,4.58,4.58,32546,0
+UFI.US,D,20251015,000000,4.6875,4.7,4.6,4.63,35010,0
+UFI.US,D,20251016,000000,4.6861,4.76,4.54,4.57,40935,0
+UFI.US,D,20251017,000000,4.53,4.6,4.5,4.51,33576,0
+UFI.US,D,20251020,000000,4.5662,4.6,4.45,4.5,40921,0
+UFI.US,D,20251021,000000,4.45,4.58,4.31,4.35,77860,0
+UFI.US,D,20251022,000000,4.39,4.45,4.3201,4.36,73113,0
+UFI.US,D,20251023,000000,4.452,4.452,4.32,4.4,24240,0
+UFI.US,D,20251024,000000,4.3999,4.4299,4.36,4.37,10737,0
+UFI.US,D,20251027,000000,4.38,4.47,4.37,4.46,55779,0
+UFI.US,D,20251028,000000,4.4733,4.688,4.3808,4.41,28146,0
+UFI.US,D,20251029,000000,4.44,4.49,4.331,4.37,56521,0
+UFI.US,D,20251030,000000,4.4,4.55,4.37,4.41,32418,0
+UFI.US,D,20251031,000000,4.3816,4.55,4.33,4.46,58347,0
+UFI.US,D,20251103,000000,4.46,4.53,4.3185,4.33,48497,0
+UFI.US,D,20251104,000000,4.3008,4.45,4.3,4.39,57538,0
+UFI.US,D,20251105,000000,4.2998,4.3935,4.13,4.13,79381,0
+UFI.US,D,20251106,000000,4.29,4.295,4,4.02,73304,0
+UFI.US,D,20251107,000000,4.11,4.11,3.83,3.84,91095,0
+UFI.US,D,20251110,000000,3.94,4,3.62,3.63,81791,0
+UFI.US,D,20251111,000000,3.65,3.78,3.585,3.7,65959,0
+UFI.US,D,20251112,000000,3.57,3.7647,3.57,3.58,49052,0
+UFI.US,D,20251113,000000,3.63,3.63,3.51,3.54,39292,0
+UFI.US,D,20251114,000000,3.54,3.5541,3.43,3.45,51951,0
+UFI.US,D,20251117,000000,3.44,3.45,3.36,3.36,43153,0
+UFI.US,D,20251118,000000,3.34,3.35,3.22,3.22,94498,0
+UFI.US,D,20251119,000000,3.25,3.25,3.17,3.17,50848,0
+UFI.US,D,20251120,000000,3.2107,3.29,3.05,3.15,122517,0
+UFI.US,D,20251121,000000,3.1,3.2299,3.03,3.05,67906,0
+UFI.US,D,20251124,000000,3.05,3.2,2.96,2.98,87129,0
+UFI.US,D,20251125,000000,3.07,3.4,3.01,3.36,71875,0
+UFI.US,D,20251126,000000,3.4,3.55,3.17,3.44,91051,0
+UFI.US,D,20251128,000000,3.4401,3.5399,3.4401,3.49,10421,0
+UFI.US,D,20251201,000000,3.45,3.5,3.43,3.45,38403,0
+UFI.US,D,20251202,000000,3.41,3.58,3.41,3.56,19256,0
+UFI.US,D,20251203,000000,3.47,3.6,3.33,3.5,95410,0
+UFI.US,D,20251204,000000,3.47,3.55,3.23,3.29,160729,0
+UFI.US,D,20251205,000000,3.225,3.33,3.07,3.13,212828,0
+UFI.US,D,20251208,000000,3.21,3.74,3.21,3.69,173520,0
+UFI.US,D,20251209,000000,3.7182,3.7328,3.56,3.62,87634,0
+UFI.US,D,20251210,000000,3.64,3.725,3.46,3.52,98729,0
+UFI.US,D,20251211,000000,3.63,3.63,3.48,3.49,23566,0
+UFI.US,D,20251212,000000,3.4622,3.615,3.4622,3.55,56330,0
+UFI.US,D,20251215,000000,3.58,3.58,3.43,3.56,54298,0
+UFI.US,D,20251216,000000,3.5415,3.5526,3.3,3.37,133262,0
+UFI.US,D,20251217,000000,3.417,3.5,3.26,3.36,73291,0
+UFI.US,D,20251218,000000,3.415,3.5056,3.36,3.44,39092,0
+UFI.US,D,20251219,000000,3.3301,3.45,3.33,3.33,95537,0
+UFI.US,D,20251222,000000,3.3469,3.35,3.19,3.26,102269,0
+UFI.US,D,20251223,000000,3.2517,3.35,3.21,3.28,89985,0
+UFI.US,D,20251224,000000,3.28,3.39,3.25,3.32,11401,0
+UFI.US,D,20251226,000000,3.36,3.4898,3.3,3.38,39638,0
+UFI.US,D,20251229,000000,3.3902,3.5,3.34,3.44,150286,0
+UFI.US,D,20251230,000000,3.45,3.49,3.38,3.47,141860,0
+UFI.US,D,20251231,000000,3.48,3.5,3.415,3.5,116997,0
+UFI.US,D,20260102,000000,3.49,3.5,3.4707,3.5,38383,0
+UFI.US,D,20260105,000000,3.5,3.7199,3.4797,3.59,39574,0
+UFI.US,D,20260106,000000,3.63,3.71,3.6024,3.66,44959,0
+UFI.US,D,20260107,000000,3.7199,3.74,3.6001,3.62,33881,0
+UFI.US,D,20260108,000000,3.62,3.95,3.59,3.83,123378,0
+UFI.US,D,20260109,000000,3.865,3.96,3.585,3.59,63295,0
+UFI.US,D,20260112,000000,3.68,4.13,3.63,3.91,374165,0
+UFI.US,D,20260113,000000,3.985,3.985,3.7836,3.83,78511,0
+UFI.US,D,20260114,000000,3.8608,3.99,3.77,3.85,43246,0
+UFI.US,D,20260115,000000,3.914,3.95,3.83,3.93,24538,0
+UFI.US,D,20260116,000000,3.93,4.06,3.89,4.01,57586,0
+UFI.US,D,20260120,000000,3.9587,4.005,3.87,3.87,20768,0
+UFI.US,D,20260121,000000,3.86,3.96,3.86,3.9,30701,0
+UFI.US,D,20260122,000000,4.05,4.05,3.88,3.89,15813,0
+UFI.US,D,20260123,000000,3.9173,3.92,3.765,3.87,12617,0
+UFI.US,D,20260126,000000,3.79,3.94,3.79,3.9,29226,0
+UFI.US,D,20260127,000000,3.8757,3.9,3.83,3.88,19257,0
+UFI.US,D,20260128,000000,3.84,3.94,3.83,3.94,13264,0
+UFI.US,D,20260129,000000,3.965,3.965,3.85,3.94,32531,0
+UFI.US,D,20260130,000000,3.9536,3.9536,3.86,3.86,24735,0
+UFI.US,D,20260202,000000,3.8,3.98,3.72,3.92,31426,0
+UFI.US,D,20260203,000000,3.94,4.2,3.91,4.1,113660,0
+UFI.US,D,20260204,000000,4.34,4.6276,4.2,4.28,176098,0
+UFI.US,D,20260205,000000,4.29,4.346,4.06,4.06,48998,0
+UFI.US,D,20260206,000000,4.16,4.16,3.96,4,42452,0
+UFI.US,D,20260209,000000,4.0643,4.19,3.98,4.06,26329,0
+UFI.US,D,20260210,000000,4.05,4.122,3.9749,4,34057,0
+UFI.US,D,20260211,000000,4,4.19,3.975,4.15,57334,0
+UFI.US,D,20260212,000000,4.1,4.1999,3.96,4.1,49495,0
+UFI.US,D,20260213,000000,4.15,4.16,3.975,4.01,48401,0
+UFI.US,D,20260217,000000,4.1,4.12,3.98,3.99,36574,0
+UFI.US,D,20260218,000000,4.0375,4.14,4,4.07,34037,0
diff --git a/daily/us/nyse stocks/2/ugi.us.txt b/daily/us/nyse stocks/2/ugi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..daa0a254bf9b5cfaacfc289623d2508f74ff181c
--- /dev/null
+++ b/daily/us/nyse stocks/2/ugi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGI.US,D,20050225,000000,10.2712,10.4872,10.2712,10.4444,569238.74452949,0
+UGI.US,D,20050228,000000,10.4444,10.5562,10.4444,10.5367,1242567.9931387,0
+UGI.US,D,20050301,000000,10.4735,10.5611,10.4249,10.4735,1686068.188242,0
+UGI.US,D,20050302,000000,10.4969,10.5232,10.4444,10.4785,668220.47437509,0
+UGI.US,D,20050303,000000,10.4735,10.5173,10.4531,10.4658,641458.51518252,0
+UGI.US,D,20050304,000000,10.4531,10.633,10.4444,10.6223,1626593.6271926,0
+UGI.US,D,20050307,000000,10.6263,10.7109,10.6029,10.6964,920136.49608436,0
+UGI.US,D,20050308,000000,10.7071,10.8519,10.639,10.8198,1602806.4753709,0
+UGI.US,D,20050309,000000,10.8287,10.994,10.7713,10.9162,1111721.6974007,0
+UGI.US,D,20050310,000000,10.9162,10.9221,10.7206,10.8257,1381900.8160553,0
+UGI.US,D,20050311,000000,10.8763,10.8763,10.7401,10.7499,663550.62299764,0
+UGI.US,D,20050314,000000,10.782,11.1138,10.782,11.0593,1126591.622566,0
+UGI.US,D,20050315,000000,11.0593,11.1068,10.8802,10.8997,486403.61944659,0
+UGI.US,D,20050316,000000,10.9221,10.9483,10.745,10.7586,519964.25726791,0
+UGI.US,D,20050317,000000,10.7547,10.8198,10.6758,10.7849,642316.83037076,0
+UGI.US,D,20050318,000000,10.7849,10.8462,10.7109,10.8462,680544.23580238,0
+UGI.US,D,20050321,000000,10.8462,10.9561,10.7401,10.8656,704337.55515827,0
+UGI.US,D,20050322,000000,11.0125,11.0533,10.7849,10.7849,1217926.6378184,0
+UGI.US,D,20050323,000000,10.7849,10.7849,10.5611,10.5835,819026.96690983,0
+UGI.US,D,20050324,000000,10.6263,10.6614,10.5514,10.5835,898052.61164828,0
+UGI.US,D,20050328,000000,10.6263,10.6915,10.5514,10.5661,1290570.9404149,0
+UGI.US,D,20050329,000000,10.6029,10.6487,10.3996,10.4132,745542.85172802,0
+UGI.US,D,20050330,000000,10.4531,10.5922,10.4531,10.5835,552250.27133664,0
+UGI.US,D,20050331,000000,10.5875,10.6915,10.526,10.6915,998725.27381083,0
+UGI.US,D,20050401,000000,10.7012,10.8763,10.7012,10.8053,982578.66904814,0
+UGI.US,D,20050404,000000,10.8598,10.8763,10.6866,10.7994,688187.86662842,0
+UGI.US,D,20050405,000000,10.8101,10.994,10.7849,10.8802,997450.65005824,0
+UGI.US,D,20050406,000000,10.8802,10.9074,10.7849,10.7849,541210.38496336,0
+UGI.US,D,20050407,000000,10.7849,10.9221,10.7713,10.8198,549276.49188806,0
+UGI.US,D,20050408,000000,10.8053,10.8997,10.782,10.8198,735766.28196115,0
+UGI.US,D,20050411,000000,10.8598,10.8598,10.6263,10.639,745967.38367143,0
+UGI.US,D,20050412,000000,10.8938,11.2976,10.8598,11.2655,4679268.1743811,0
+UGI.US,D,20050413,000000,11.2606,11.3987,11.1623,11.1924,2101102.1288448,0
+UGI.US,D,20050414,000000,11.2168,11.353,10.9045,10.9386,1586237.3945095,0
+UGI.US,D,20050415,000000,10.9794,11.1409,10.8053,10.8802,1935857.4385446,0
+UGI.US,D,20050418,000000,10.7109,10.9386,10.3238,10.8462,1858962.6769023,0
+UGI.US,D,20050419,000000,10.9483,11.2976,10.9045,11.2976,1535683.1438835,0
+UGI.US,D,20050420,000000,11.3588,11.5408,11.282,11.3628,2889550.4607608,0
+UGI.US,D,20050421,000000,11.3657,11.4922,11.3481,11.4571,1521667.4222169,0
+UGI.US,D,20050422,000000,11.4571,11.6508,11.4571,11.6284,1419291.4926688,0
+UGI.US,D,20050425,000000,11.6284,11.8229,11.6284,11.8132,2432033.5160687,0
+UGI.US,D,20050426,000000,11.8267,11.8871,11.5893,11.6615,1556502.6837908,0
+UGI.US,D,20050427,000000,11.8657,11.9105,11.6769,11.7674,2420984.3783939,0
+UGI.US,D,20050428,000000,11.8784,11.8784,11.7392,11.7674,1701783.0656047,0
+UGI.US,D,20050429,000000,11.7674,11.856,11.7363,11.8229,2377229.834319,0
+UGI.US,D,20050502,000000,11.8657,12.2636,11.8657,12.0845,3406118.4624815,0
+UGI.US,D,20050503,000000,12.1225,12.2237,12.0515,12.1478,1745542.7492914,0
+UGI.US,D,20050504,000000,12.1896,12.4396,12.1147,12.3268,2307560.3390935,0
+UGI.US,D,20050505,000000,12.3706,12.4435,12.2831,12.2831,1383599.9717514,0
+UGI.US,D,20050506,000000,12.3356,12.3706,12.2082,12.2538,994477.89853203,0
+UGI.US,D,20050509,000000,12.5953,12.6109,12.4261,12.5272,1735345.7592707,0
+UGI.US,D,20050510,000000,12.6187,12.6595,12.4532,12.4853,1717079.5785582,0
+UGI.US,D,20050511,000000,12.5466,12.6216,12.5164,12.5652,1198817.5607534,0
+UGI.US,D,20050512,000000,12.5856,12.6595,12.4396,12.5127,1244682.4294768,0
+UGI.US,D,20050513,000000,12.5331,12.5331,12.2139,12.3074,1206882.6397556,0
+UGI.US,D,20050516,000000,12.3268,12.5652,12.3171,12.4776,1082837.0784911,0
+UGI.US,D,20050517,000000,12.495,12.606,12.4834,12.5593,1241710.705873,0
+UGI.US,D,20050518,000000,12.5856,12.6148,12.4689,12.5593,2365340.8840589,0
+UGI.US,D,20050519,000000,12.5797,12.6887,12.5379,12.569,911216.18566096,0
+UGI.US,D,20050520,000000,12.5953,12.5953,12.4338,12.5,753185.45463168,0
+UGI.US,D,20050523,000000,12.5214,12.5418,12.4435,12.4834,1385728.7990027,0
+UGI.US,D,20050524,000000,12.4834,12.5164,12.3579,12.4853,1046735.4165437,0
+UGI.US,D,20050525,000000,12.4689,12.5466,12.2422,12.4913,939044.10036276,0
+UGI.US,D,20050526,000000,12.5379,12.678,12.5127,12.6109,1069885.256489,0
+UGI.US,D,20050527,000000,12.6264,12.6731,12.4435,12.5904,972175.06662877,0
+UGI.US,D,20050531,000000,12.6653,12.8375,12.4114,12.4834,2297788.9089386,0
+UGI.US,D,20050601,000000,12.5,12.6838,12.4913,12.6546,1436064.1021616,0
+UGI.US,D,20050602,000000,12.6838,12.748,12.5466,12.6498,1656115.5579784,0
+UGI.US,D,20050603,000000,12.6498,12.8745,12.5214,12.6109,771236.7995666,0
+UGI.US,D,20050606,000000,12.6264,12.7957,12.3579,12.5214,1895710.9020276,0
+UGI.US,D,20050607,000000,12.4853,12.6187,12.3171,12.3667,1146135.5107983,0
+UGI.US,D,20050608,000000,12.3356,12.4114,12.0106,12.0885,1320090.815356,0
+UGI.US,D,20050609,000000,12.138,12.2733,12.1176,12.2082,1320940.9071652,0
+UGI.US,D,20050610,000000,12.1478,12.1838,11.5408,11.8463,2443713.7980854,0
+UGI.US,D,20050613,000000,11.8657,12.1575,11.7918,12.1225,2491717.7732838,0
+UGI.US,D,20050614,000000,12.0515,12.1896,11.9669,12.1527,1258497.7062791,0
+UGI.US,D,20050615,000000,12.1945,12.3122,12.0845,12.1478,1653358.6701522,0
+UGI.US,D,20050616,000000,12.1225,12.2869,12.0992,12.1985,1187767.3951563,0
+UGI.US,D,20050617,000000,12.3122,12.391,12.1985,12.2636,2254881.3729057,0
+UGI.US,D,20050620,000000,12.2831,12.354,12.0934,12.3015,1079019.3747676,0
+UGI.US,D,20050621,000000,12.3122,12.3356,12.1711,12.2179,1731949.5037235,0
+UGI.US,D,20050622,000000,12.2636,12.4114,12.2315,12.395,828802.50875432,0
+UGI.US,D,20050623,000000,12.3122,12.5,12.3122,12.3861,725789.26732995,0
+UGI.US,D,20050624,000000,12.3861,12.4114,12.1945,12.3074,2066912.4025261,0
+UGI.US,D,20050627,000000,12.3667,12.5953,12.3316,12.569,1293756.471874,0
+UGI.US,D,20050628,000000,12.6887,12.8998,12.6264,12.7266,1614703.6490101,0
+UGI.US,D,20050629,000000,12.784,12.9338,12.7101,12.856,1226208.6084432,0
+UGI.US,D,20050630,000000,12.8998,13.1595,12.8658,13.1353,1994689.548106,0
+UGI.US,D,20050701,000000,13.3716,13.463,13.1353,13.2277,960916.23278832,0
+UGI.US,D,20050705,000000,13.2763,13.536,13.2608,13.4835,1201996.9246782,0
+UGI.US,D,20050706,000000,13.394,13.4174,13.1401,13.1751,1016566.92258,0
+UGI.US,D,20050707,000000,13.1246,13.463,12.8521,13.4271,1262749.1932474,0
+UGI.US,D,20050708,000000,13.4319,13.5603,13.3337,13.536,898052.61164828,0
+UGI.US,D,20050711,000000,13.2277,13.536,13.2277,13.3133,1260826.9783946,0
+UGI.US,D,20050712,000000,13.6519,13.752,13.5088,13.5185,1362574.8473678,0
+UGI.US,D,20050713,000000,13.5817,13.5817,13.4135,13.4222,1297578.2872869,0
+UGI.US,D,20050714,000000,13.1848,13.4359,13.1158,13.2024,1001914.9169595,0
+UGI.US,D,20050715,000000,13.2024,13.4397,13.1751,13.2568,792693.6513502,0
+UGI.US,D,20050718,000000,13.2422,13.3492,13.1936,13.3084,934792.61339443,0
+UGI.US,D,20050719,000000,13.3716,13.394,13.2092,13.3181,742353.20857939,0
+UGI.US,D,20050720,000000,13.324,13.394,13.1353,13.1848,824552.04970838,0
+UGI.US,D,20050721,000000,13.1848,13.1848,12.8327,13.0176,932882.7336103,0
+UGI.US,D,20050722,000000,12.9932,13.145,12.9883,13.1109,470476.99007345,0
+UGI.US,D,20050725,000000,13.18,13.4446,13.1595,13.4319,819456.63846515,0
+UGI.US,D,20050726,000000,12.9688,13.3006,12.9688,13.1158,1286749.1250019,0
+UGI.US,D,20050727,000000,13.1848,13.5574,13.1109,13.394,1223451.7206169,0
+UGI.US,D,20050728,000000,13.4737,13.7929,13.3765,13.5312,1489382.4360705,0
+UGI.US,D,20050729,000000,13.5574,13.9641,13.5574,13.8123,2156971.7661036,0
+UGI.US,D,20050801,000000,13.8736,14.002,13.679,13.7832,1508287.9845041,0
+UGI.US,D,20050802,000000,13.7987,14.0321,13.7987,13.8882,1132328.4573751,0
+UGI.US,D,20050803,000000,13.8571,14.114,13.8571,14.002,730670.87071791,0
+UGI.US,D,20050804,000000,14.002,14.002,13.6421,13.6635,704123.747303,0
+UGI.US,D,20050805,000000,13.5817,13.6333,13.3006,13.3677,608750.02501514,0
+UGI.US,D,20050808,000000,13.3006,13.3833,13.0739,13.0972,936072.37675892,0
+UGI.US,D,20050809,000000,13.0875,13.3531,13.0641,13.286,583478.5532752,0
+UGI.US,D,20050810,000000,13.6081,13.6081,13.1557,13.286,1126169.1464674,0
+UGI.US,D,20050811,000000,13.2608,13.4135,13.145,13.2189,1056925.2111077,0
+UGI.US,D,20050812,000000,13.1401,13.1848,12.9932,13.0594,911216.18566096,0
+UGI.US,D,20050815,000000,13.0457,13.2024,12.7597,13.1109,809688.29207732,0
+UGI.US,D,20050816,000000,13.1109,13.1654,12.6216,12.7024,936278.98915754,0
+UGI.US,D,20050817,000000,12.7597,12.788,12.5272,12.7218,1118522.4318742,0
+UGI.US,D,20050818,000000,12.6401,12.6401,11.4133,12.5214,1456037.6619492,0
+UGI.US,D,20050819,000000,12.569,12.6401,12.5127,12.5164,525698.00830983,0
+UGI.US,D,20050822,000000,12.5164,12.6449,12.495,12.6264,466224.47518273,0
+UGI.US,D,20050823,000000,12.4532,12.5077,12.3667,12.4532,1063720.8059693,0
+UGI.US,D,20050824,000000,12.4299,12.8327,12.4299,12.6731,1293119.1599976,0
+UGI.US,D,20050825,000000,12.7218,12.7743,12.5214,12.5272,785478.66415708,0
+UGI.US,D,20050826,000000,12.5077,12.5953,12.495,12.5272,814358.14345476,0
+UGI.US,D,20050829,000000,12.5,12.7957,12.4114,12.7597,1194138.4580745,0
+UGI.US,D,20050830,000000,12.7743,12.9203,12.7345,12.8609,1318820.303293,0
+UGI.US,D,20050831,000000,12.8949,13.0641,12.8949,13.0176,1231519.8833865,0
+UGI.US,D,20050901,000000,13.1353,13.4135,13.0925,13.3716,1327745.7533282,0
+UGI.US,D,20050902,000000,13.4359,13.4485,13.1887,13.2461,423965.55817234,0
+UGI.US,D,20050906,000000,13.286,13.4037,13.2705,13.3492,621918.73863973,0
+UGI.US,D,20050907,000000,13.324,13.4797,13.2024,13.394,592609.58778673,0
+UGI.US,D,20050908,000000,13.3998,13.5603,13.2374,13.4037,1101315.0112142,0
+UGI.US,D,20050909,000000,13.359,13.5934,13.3084,13.536,847921.86504323,0
+UGI.US,D,20050912,000000,13.7715,13.7715,13.4797,13.6285,714529.40556712,0
+UGI.US,D,20050913,000000,13.4583,13.6081,13.3638,13.4135,758495.70165256,0
+UGI.US,D,20050914,000000,13.4894,13.5449,13.3882,13.4174,580926.22200286,0
+UGI.US,D,20050915,000000,13.4174,13.5312,13.3454,13.3833,382113.69842486,0
+UGI.US,D,20050916,000000,13.3833,13.5244,13.3638,13.5088,513381.44233919,0
+UGI.US,D,20050919,000000,13.463,13.5536,13.3133,13.3181,520390.84505608,0
+UGI.US,D,20050920,000000,13.3716,13.3998,13.1002,13.1498,695413.13304534,0
+UGI.US,D,20050921,000000,13.2053,13.2461,12.9504,13.04,692651.10560726,0
+UGI.US,D,20050922,000000,13.0875,13.1158,12.7024,12.7345,762747.18862089,0
+UGI.US,D,20050923,000000,12.784,12.8852,12.6887,12.7101,739804.98899658,0
+UGI.US,D,20050926,000000,12.8298,12.8803,12.6595,12.7218,832832.99241071,0
+UGI.US,D,20050927,000000,12.6984,12.8745,12.6926,12.748,656114.63249258,0
+UGI.US,D,20050928,000000,12.7345,12.8998,12.6546,12.7957,743843.69603202,0
+UGI.US,D,20050929,000000,12.8298,13.1848,12.7218,13.0875,930758.01804852,0
+UGI.US,D,20050930,000000,13.1002,13.251,13.0875,13.251,756372.01401316,0
+UGI.US,D,20051003,000000,13.3006,13.4835,13.2325,13.2461,921623.89976984,0
+UGI.US,D,20051004,000000,13.251,13.4485,13.2131,13.2461,988318.58762434,0
+UGI.US,D,20051005,000000,13.145,13.3045,12.5555,12.5593,711343.87410801,0
+UGI.US,D,20051006,000000,12.3356,12.6653,12.0106,12.2139,1016781.7583577,0
+UGI.US,D,20051007,000000,12.3579,12.5555,12.1478,12.354,1045025.9816238,0
+UGI.US,D,20051010,000000,12.2422,12.2422,11.7625,11.7829,1442443.3884588,0
+UGI.US,D,20051011,000000,11.8871,12.0554,11.6973,11.7732,1401866.152464,0
+UGI.US,D,20051012,000000,11.4863,11.6429,11.1827,11.2402,1835814.8928018,0
+UGI.US,D,20051013,000000,11.1098,11.1332,10.639,11.0125,1848340.1270157,0
+UGI.US,D,20051014,000000,10.9687,11.2879,10.9629,11.0495,634662.9203209,0
+UGI.US,D,20051017,000000,10.8287,11.2548,10.8101,11.2255,1592391.5658053,0
+UGI.US,D,20051018,000000,11.1827,11.282,11.0077,11.0495,1079227.0150886,0
+UGI.US,D,20051019,000000,11.0038,11.1623,10.8315,10.9979,1054379.0473697,0
+UGI.US,D,20051020,000000,10.9687,11.2031,10.7956,10.8287,596007.89917873,0
+UGI.US,D,20051021,000000,10.8315,10.959,10.7956,10.8412,490232.63031627,0
+UGI.US,D,20051024,000000,10.8355,11.065,10.6915,11.0155,672045.37355526,0
+UGI.US,D,20051025,000000,10.9687,11.2402,10.884,11.2031,776123.54256646,0
+UGI.US,D,20051026,000000,11.2304,11.3335,11.0446,11.069,620641.03111999,0
+UGI.US,D,20051027,000000,11.1098,11.1098,10.782,10.8198,548216.70391311,0
+UGI.US,D,20051028,000000,10.8519,10.9629,10.815,10.9074,1017842.5742549,0
+UGI.US,D,20051031,000000,10.9074,11.1974,10.9074,11.1098,1031012.315802,0
+UGI.US,D,20051101,000000,11.1098,11.1098,10.8257,10.8462,609810.84091246,0
+UGI.US,D,20051102,000000,10.8053,10.9979,10.8053,10.9979,542060.47677256,0
+UGI.US,D,20051103,000000,11.065,11.2936,10.9843,11.0835,779737.7176585,0
+UGI.US,D,20051104,000000,11.0737,11.1068,10.8997,11.0038,582200.84575546,0
+UGI.US,D,20051107,000000,10.9561,11.0874,10.8287,11.0378,1005947.4564606,0
+UGI.US,D,20051108,000000,11.0378,11.1974,11.0262,11.1098,1230030.4238562,0
+UGI.US,D,20051109,000000,11.1098,11.4678,11.0971,11.3083,675874.38442494,0
+UGI.US,D,20051110,000000,11.3034,11.3792,11.1068,11.3238,639550.69124315,0
+UGI.US,D,20051111,000000,11.2976,11.3335,11.1332,11.2071,388275.06517732,0
+UGI.US,D,20051114,000000,11.2207,11.2255,10.9687,11.0155,728759.9630114,0
+UGI.US,D,20051115,000000,11.065,11.065,10.7352,10.9483,745967.38367143,0
+UGI.US,D,20051116,000000,10.4735,10.8053,9.94335,10.3568,3444778.6232357,0
+UGI.US,D,20051117,000000,10.2634,10.4531,10.0077,10.1642,2554167.1417043,0
+UGI.US,D,20051118,000000,10.1593,10.2537,10.0027,10.2401,2621285.3335798,0
+UGI.US,D,20051121,000000,10.2926,10.4872,10.2634,10.2819,2101322.1042342,0
+UGI.US,D,20051122,000000,10.3101,10.4618,10.2673,10.4055,1692652.0310931,0
+UGI.US,D,20051123,000000,10.385,10.4531,10.2449,10.3597,970896.33118665,0
+UGI.US,D,20051125,000000,10.3957,10.526,10.3957,10.5116,533346.77874777,0
+UGI.US,D,20051128,000000,10.0689,10.4735,10.0689,10.2877,1242567.9931387,0
+UGI.US,D,20051129,000000,10.3646,10.4113,10.17,10.3996,2725785.9786897,0
+UGI.US,D,20051130,000000,10.4492,10.526,10.3052,10.3568,1444769.5768074,0
+UGI.US,D,20051201,000000,10.4298,10.5474,10.3918,10.5417,1040995.4979674,0
+UGI.US,D,20051202,000000,10.5018,10.5972,10.4735,10.5748,789083.58794768,0
+UGI.US,D,20051205,000000,10.1769,10.35,10.1204,10.2634,2179479.1545607,0
+UGI.US,D,20051206,000000,10.2634,10.3539,10.1515,10.1885,2200928.8108875,0
+UGI.US,D,20051207,000000,10.17,10.3101,10.096,10.1515,1270394.8799181,0
+UGI.US,D,20051208,000000,10.1398,10.2586,9.99101,10.1263,1871919.6385165,0
+UGI.US,D,20051209,000000,10.0727,10.1769,10.0602,10.102,1112789.7087547,0
+UGI.US,D,20051212,000000,10.1204,10.1515,9.99784,9.99784,1367031.9188124,0
+UGI.US,D,20051213,000000,9.95693,10.1398,9.88787,10.1165,2730458.9138343,0
+UGI.US,D,20051214,000000,10.17,10.3432,10.135,10.2537,1857262.493284,0
+UGI.US,D,20051215,000000,10.277,10.3199,10.1739,10.3014,1178421.5248672,0
+UGI.US,D,20051216,000000,10.3101,10.3704,10.1263,10.1885,1795245.880186,0
+UGI.US,D,20051219,000000,10.0923,10.2187,10.0689,10.0843,1049064.6886592,0
+UGI.US,D,20051220,000000,10.1165,10.17,10.0027,10.0405,783773.34092679,0
+UGI.US,D,20051221,000000,10.0405,10.096,9.90543,9.98615,2209856.3167677,0
+UGI.US,D,20051222,000000,9.95217,10.0291,9.88787,9.96287,2352802.286854,0
+UGI.US,D,20051223,000000,10.0291,10.0639,9.90053,9.93751,984704.41253231,0
+UGI.US,D,20051227,000000,9.93265,9.9813,9.70988,9.7449,1132751.9613961,0
+UGI.US,D,20051228,000000,9.79353,9.86264,9.57465,9.71766,1749790.1245703,0
+UGI.US,D,20051229,000000,9.64373,9.78283,9.62718,9.63303,1369585.2780071,0
+UGI.US,D,20051230,000000,9.57952,9.76338,9.51628,9.69918,1356417.592305,0
+UGI.US,D,20060103,000000,9.82171,9.96287,9.69918,9.92294,1035261.7469255,0
+UGI.US,D,20060104,000000,9.93265,10.0184,9.84802,10.0077,1564360.1224721,0
+UGI.US,D,20060105,000000,9.98615,10.0689,9.85292,9.90053,1341333.8592843,0
+UGI.US,D,20060106,000000,9.93265,10.102,9.91125,10.0552,974295.67050104,0
+UGI.US,D,20060109,000000,10.0552,10.4055,10.0552,10.3957,2645713.9089673,0
+UGI.US,D,20060110,000000,10.3393,10.7586,10.2965,10.4658,2307560.3390935,0
+UGI.US,D,20060111,000000,10.4444,10.6029,10.3539,10.5514,2075828.60126,0
+UGI.US,D,20060112,000000,10.5514,10.5835,10.3646,10.4113,559047.92204303,0
+UGI.US,D,20060113,000000,10.3646,10.4969,10.3568,10.4842,373618.94786724,0
+UGI.US,D,20060117,000000,10.4055,10.5232,10.3335,10.4531,1068186.1007929,0
+UGI.US,D,20060118,000000,10.3568,10.4785,10.3052,10.3646,735346.88962964,0
+UGI.US,D,20060119,000000,10.3801,10.4531,10.2926,10.3704,728336.45899037,0
+UGI.US,D,20060120,000000,10.3568,10.4911,10.2877,10.3101,462829.24755788,0
+UGI.US,D,20060123,000000,10.3101,10.3101,9.9813,10.0727,2218564.8751805,0
+UGI.US,D,20060124,000000,10.1457,10.2255,10.0756,10.2138,1040145.4061582,0
+UGI.US,D,20060125,000000,10.2255,10.2255,9.9813,10.0077,745752.54789376,0
+UGI.US,D,20060126,000000,10.0806,10.0806,9.88305,9.98615,664191.01864108,0
+UGI.US,D,20060127,000000,9.99101,10.35,9.99101,10.3238,1611724.7299495,0
+UGI.US,D,20060130,000000,10.3052,10.3918,10.2401,10.3101,2345154.5443384,0
+UGI.US,D,20060131,000000,10.1934,10.35,10.096,10.1067,1913545.35534,0
+UGI.US,D,20060201,000000,10.0027,10.1885,9.7449,10.1301,1549068.7491305,0
+UGI.US,D,20060202,000000,10.0465,10.1593,9.9171,10.1204,2075828.60126,0
+UGI.US,D,20060203,000000,10.1107,10.1934,9.96664,10.1457,1615762.4090626,0
+UGI.US,D,20060206,000000,10.096,10.1593,9.95693,10.0348,1684575.6449446,0
+UGI.US,D,20060207,000000,10.0348,10.135,9.92294,10.1204,1231733.6912417,0
+UGI.US,D,20060208,000000,10.17,10.17,10.0689,10.1204,1788448.2294796,0
+UGI.US,D,20060209,000000,10.135,10.2712,10.0883,10.2041,1115548.6524256,0
+UGI.US,D,20060210,000000,10.1934,10.277,10.1165,10.2488,1228972.691726,0
+UGI.US,D,20060213,000000,10.2138,10.2488,10.0348,10.0883,1114059.1928954,0
+UGI.US,D,20060214,000000,10.0689,10.2303,9.99784,10.2187,1047790.0649067,0
+UGI.US,D,20060215,000000,10.1992,10.3393,10.1934,10.2634,1460071.2293728,0
+UGI.US,D,20060216,000000,10.2877,10.4492,10.2401,10.4249,620222.66671086,0
+UGI.US,D,20060217,000000,10.4249,10.6671,10.4113,10.5875,1053953.4875039,0
+UGI.US,D,20060221,000000,10.5835,10.6126,10.4735,10.5785,743202.27246619,0
+UGI.US,D,20060222,000000,10.5474,10.6089,10.4618,10.5514,708370.09465942,0
+UGI.US,D,20060223,000000,10.5056,10.6126,10.4055,10.5562,765296.43612608,0
+UGI.US,D,20060224,000000,10.5116,10.5367,10.4191,10.4969,541210.38496336,0
+UGI.US,D,20060227,000000,10.526,10.6614,10.5018,10.633,739804.98899658,0
+UGI.US,D,20060228,000000,10.6223,10.6487,10.4385,10.5688,1374892.441261,0
+UGI.US,D,20060301,000000,10.5688,10.5688,10.4055,10.5018,851532.95636812,0
+UGI.US,D,20060302,000000,10.4618,10.4969,10.3704,10.4911,626170.22560806,0
+UGI.US,D,20060303,000000,10.4735,10.4842,10.385,10.4113,631266.66477367,0
+UGI.US,D,20060306,000000,10.3704,10.4113,10.2634,10.3568,1921618.6577214,0
+UGI.US,D,20060307,000000,10.3335,10.3335,10.2226,10.2488,999998.86964105,0
+UGI.US,D,20060308,000000,10.2187,10.2819,10.0756,10.2401,980461.14894302,0
+UGI.US,D,20060309,000000,10.2255,10.2255,10.0639,10.17,1139335.8042472,0
+UGI.US,D,20060310,000000,10.1642,10.1992,10.0639,10.1564,1151440.6182074,0
+UGI.US,D,20060313,000000,10.1107,10.2449,10.0552,10.2401,741714.86878071,0
+UGI.US,D,20060314,000000,10.2255,10.3539,10.1564,10.3432,1501696.9461964,0
+UGI.US,D,20060315,000000,10.3131,10.3393,10.1739,10.2488,783348.80898339,0
+UGI.US,D,20060316,000000,10.2586,10.3286,10.2041,10.2226,1481099.4375235,0
+UGI.US,D,20060317,000000,10.2965,10.35,10.1593,10.3393,1719627.798141,0
+UGI.US,D,20060320,000000,10.3539,10.3704,10.2586,10.2965,874468.98845815,0
+UGI.US,D,20060321,000000,10.277,10.3801,10.1992,10.277,1036746.0668438,0
+UGI.US,D,20060322,000000,10.2819,10.3238,10.2255,10.3131,539084.6414792,0
+UGI.US,D,20060323,000000,10.3131,10.3131,10.2138,10.2634,460489.69621844,0
+UGI.US,D,20060324,000000,10.2401,10.2586,10.0806,10.17,1124465.8790819,0
+UGI.US,D,20060327,000000,10.1204,10.17,9.99398,10.0291,947962.3549414,0
+UGI.US,D,20060328,000000,10.0241,10.0465,9.90543,9.92879,1953270.443681,0
+UGI.US,D,20060329,000000,9.95217,10.1165,9.93751,10.0727,1035043.8273807,0
+UGI.US,D,20060330,000000,10.0727,10.1165,9.96664,10.0241,641888.18673783,0
+UGI.US,D,20060331,000000,10.0184,10.0639,9.88305,9.91908,1265717.8330841,0
+UGI.US,D,20060403,000000,10.0077,10.0883,9.94335,10.0348,875532.88812262,0
+UGI.US,D,20060404,000000,10.0639,10.0639,9.88787,9.97545,919500.21213044,0
+UGI.US,D,20060405,000000,9.95693,10.0552,9.8967,10.0241,617670.33543853,0
+UGI.US,D,20060406,000000,9.98615,10.1593,9.98615,10.1263,851105.34065757,0
+UGI.US,D,20060407,000000,10.1107,10.1934,9.99784,10.0077,986407.67991783,0
+UGI.US,D,20060410,000000,10.0843,10.135,9.95217,10.0124,443285.35932556,0
+UGI.US,D,20060411,000000,10.0077,10.0756,9.85292,9.93751,678416.43647345,0
+UGI.US,D,20060412,000000,9.93265,10.0348,9.90543,9.99398,474722.30950749,0
+UGI.US,D,20060413,000000,9.9813,9.99101,9.89277,9.98615,519964.25726791,0
+UGI.US,D,20060417,000000,9.98615,10.0602,9.96664,10.0348,728759.9630114,0
+UGI.US,D,20060418,000000,10.0552,10.17,10.0348,10.1263,738106.86122296,0
+UGI.US,D,20060419,000000,10.1067,10.2926,10.1067,10.2673,745967.38367143,0
+UGI.US,D,20060420,000000,10.2634,10.35,10.2634,10.3199,621918.73863973,0
+UGI.US,D,20060421,000000,10.3286,10.5785,10.3014,10.4911,1108746.8900297,0
+UGI.US,D,20060424,000000,10.4911,10.5417,10.4385,10.5232,828587.67297667,0
+UGI.US,D,20060425,000000,10.5367,10.5367,10.277,10.3597,1814146.2890077,0
+UGI.US,D,20060426,000000,10.17,10.4132,10.1457,10.3568,1015297.4384393,0
+UGI.US,D,20060427,000000,10.2877,10.4298,10.1827,10.385,836451.27919227,0
+UGI.US,D,20060428,000000,10.3801,10.5748,10.3568,10.5474,929479.28260639,0
+UGI.US,D,20060501,000000,10.8257,11.0971,10.6964,11.0077,2454755.7403034,0
+UGI.US,D,20060502,000000,10.9687,11.0416,10.8997,11.0262,1876375.6820385,0
+UGI.US,D,20060503,000000,10.9794,11.0416,10.8257,10.8355,1305863.3416789,0
+UGI.US,D,20060504,000000,10.8412,10.9221,10.7586,10.7586,1614064.2812889,0
+UGI.US,D,20060505,000000,10.8053,10.994,10.8053,10.9221,1666946.7761083,0
+UGI.US,D,20060508,000000,10.9045,11.1098,10.8802,11.1011,2543119.031952,0
+UGI.US,D,20060509,000000,11.0874,11.2509,11.0446,11.0874,2403146.8413143,0
+UGI.US,D,20060510,000000,11.069,11.2071,11.069,11.1516,1055435.7515775,0
+UGI.US,D,20060511,000000,11.1516,11.1877,10.8287,10.9045,1831774.1299216,0
+UGI.US,D,20060512,000000,10.8802,10.9687,10.8257,10.9435,1328379.9814374,0
+UGI.US,D,20060515,000000,10.9278,11.0874,10.8656,10.994,978759.93740226,0
+UGI.US,D,20060516,000000,11.0125,11.0212,10.5922,10.7304,1883811.6725436,0
+UGI.US,D,20060517,000000,10.6808,10.7664,10.5785,10.6614,1382968.8274093,0
+UGI.US,D,20060518,000000,10.5688,10.6808,10.5514,10.5611,1033562.5912294,0
+UGI.US,D,20060519,000000,10.5367,10.6915,10.4618,10.6574,803737.64941299,0
+UGI.US,D,20060522,000000,10.5688,10.8519,10.4911,10.8053,1508709.4326805,0
+UGI.US,D,20060523,000000,10.8412,10.884,10.4969,10.5417,1935212.9312118,0
+UGI.US,D,20060524,000000,10.5116,10.8519,10.385,10.8412,1692015.7471392,0
+UGI.US,D,20060525,000000,10.8519,10.8938,10.7586,10.8705,956029.48978845,0
+UGI.US,D,20060526,000000,10.8763,10.9794,10.815,10.9123,557349.7942694,0
+UGI.US,D,20060530,000000,10.9221,11.1302,10.8559,10.994,1783560.4585573,0
+UGI.US,D,20060531,000000,10.9979,11.2168,10.8315,10.9522,1963255.6816912,0
+UGI.US,D,20060601,000000,10.9221,11.1302,10.9221,11.1138,639765.5270208,0
+UGI.US,D,20060602,000000,11.1138,11.4103,11.0737,11.353,1767208.2693184,0
+UGI.US,D,20060605,000000,11.2976,11.3433,11.1409,11.2879,1042695.6815858,0
+UGI.US,D,20060606,000000,11.282,11.282,11.0737,11.1779,798850.90641312,0
+UGI.US,D,20060607,000000,11.1516,11.2402,11.0797,11.1468,710494.8102212,0
+UGI.US,D,20060608,000000,11.1332,11.2071,10.9561,11.1974,1001914.9169595,0
+UGI.US,D,20060609,000000,11.2071,11.2479,11.1068,11.1779,435637.61681,0
+UGI.US,D,20060612,000000,11.1827,11.1827,10.888,10.9337,1265295.3569854,0
+UGI.US,D,20060613,000000,10.9891,11.0446,10.7994,10.9522,1107692.2416667,0
+UGI.US,D,20060614,000000,10.9221,11.1068,10.8355,11.1011,1034194.7634939,0
+UGI.US,D,20060615,000000,11.173,11.282,11.0737,11.2128,920558.972183,0
+UGI.US,D,20060616,000000,11.1827,11.2879,11.1332,11.2207,461342.87179477,0
+UGI.US,D,20060619,000000,11.2509,11.2548,10.888,11.0125,551828.82316038,0
+UGI.US,D,20060620,000000,11.0319,11.0874,10.884,11.0495,940311.52865869,0
+UGI.US,D,20060621,000000,11.0874,11.3433,11.0155,11.2976,1458155.1820543,0
+UGI.US,D,20060622,000000,11.2976,11.3394,11.1011,11.282,918226.61630024,0
+UGI.US,D,20060623,000000,11.2976,11.601,11.2606,11.4815,1062446.1822167,0
+UGI.US,D,20060626,000000,11.4541,11.6391,11.4192,11.4922,594098.01939459,0
+UGI.US,D,20060627,000000,11.4775,11.5709,11.3792,11.4347,887638.73000512,0
+UGI.US,D,20060628,000000,11.4503,11.5806,11.4133,11.5184,825398.02982804,0
+UGI.US,D,20060629,000000,11.5184,11.5806,11.3792,11.5806,1050133.7279356,0
+UGI.US,D,20060630,000000,11.6284,11.6508,11.5447,11.5893,776761.88236515,0
+UGI.US,D,20060703,000000,11.8657,11.8734,11.6508,11.7781,400806.46692561,0
+UGI.US,D,20060705,000000,11.7781,11.8413,11.5893,11.6876,786956.81654113,0
+UGI.US,D,20060706,000000,11.6973,11.7247,11.5136,11.5709,1067759.5130048,0
+UGI.US,D,20060707,000000,11.5358,11.601,11.4979,11.5709,881053.85923164,0
+UGI.US,D,20060710,000000,11.5592,11.6769,11.5505,11.6177,593671.43160643,0
+UGI.US,D,20060711,000000,11.5671,11.71,11.4775,11.6769,948174.10695191,0
+UGI.US,D,20060712,000000,11.7023,11.7674,11.5972,11.7207,778038.5619625,0
+UGI.US,D,20060713,000000,11.6712,11.7528,11.4922,11.6079,515507.18582336,0
+UGI.US,D,20060714,000000,11.6284,11.6284,11.3987,11.5136,753828.93404226,0
+UGI.US,D,20060717,000000,11.4571,11.5671,11.4016,11.5136,385939.6255274,0
+UGI.US,D,20060718,000000,11.4726,11.5758,11.4103,11.5136,558624.418022,0
+UGI.US,D,20060719,000000,11.4863,11.7023,11.4815,11.6429,672258.15348815,0
+UGI.US,D,20060720,000000,11.6712,11.8229,11.6391,11.7976,501486.32454483,0
+UGI.US,D,20060721,000000,11.7976,11.8831,11.7674,11.8687,573708.1510426,0
+UGI.US,D,20060724,000000,11.8657,12.1147,11.8365,12.0758,629781.31693294,0
+UGI.US,D,20060725,000000,12.071,12.0845,11.8657,11.9533,807982.96884703,0
+UGI.US,D,20060726,000000,11.7732,12.0992,11.7276,12.071,1107692.2416667,0
+UGI.US,D,20060727,000000,11.9562,12.0934,11.5505,11.6284,1552888.5086988,0
+UGI.US,D,20060728,000000,11.601,11.7674,11.4192,11.7207,975788.21379843,0
+UGI.US,D,20060731,000000,11.6284,11.7879,11.6284,11.7023,971539.81059724,0
+UGI.US,D,20060801,000000,11.7247,11.8326,11.6234,11.6769,828802.50875432,0
+UGI.US,D,20060802,000000,11.6712,11.818,11.6079,11.6615,833689.25175419,0
+UGI.US,D,20060803,000000,11.6478,11.7324,11.5758,11.6391,441374.45161906,0
+UGI.US,D,20060804,000000,11.6973,11.818,11.6829,11.7918,678847.13595115,0
+UGI.US,D,20060807,000000,11.7674,11.8267,11.6391,11.6876,504032.48828287,0
+UGI.US,D,20060808,000000,11.6876,11.7674,11.6079,11.6284,537587.98649229,0
+UGI.US,D,20060809,000000,11.6615,11.8365,11.6127,11.6829,535261.7981438,0
+UGI.US,D,20060810,000000,11.6429,11.7441,11.5972,11.6876,481520.98813624,0
+UGI.US,D,20060811,000000,11.6284,11.6478,11.4629,11.5592,426721.41807612,0
+UGI.US,D,20060814,000000,11.5972,11.7528,11.5554,11.6916,396768.78781254,0
+UGI.US,D,20060815,000000,11.7363,11.7732,11.6769,11.7674,391252.95631543,0
+UGI.US,D,20060816,000000,11.7674,11.8267,11.6615,11.7441,422256.12325252,0
+UGI.US,D,20060817,000000,11.71,11.7674,11.5709,11.5893,386578.99324846,0
+UGI.US,D,20060818,000000,11.601,11.7625,11.5943,11.71,381269.77414996,0
+UGI.US,D,20060821,000000,11.71,11.7625,11.6234,11.6565,413126.11666338,0
+UGI.US,D,20060822,000000,11.5893,11.71,11.5893,11.6284,486832.26307951,0
+UGI.US,D,20060823,000000,11.601,11.6234,11.2509,11.3083,765296.43612608,0
+UGI.US,D,20060824,000000,11.2976,11.3754,11.2031,11.3705,609810.84091246,0
+UGI.US,D,20060825,000000,11.4133,11.425,11.2509,11.2976,612575.95211768,0
+UGI.US,D,20060828,000000,11.2304,11.3657,11.1974,11.3481,595784.84002202,0
+UGI.US,D,20060829,000000,11.2722,11.4979,11.2509,11.4629,711343.87410801,0
+UGI.US,D,20060830,000000,11.4863,11.5943,11.353,11.5447,715165.68952103,0
+UGI.US,D,20060831,000000,11.5233,11.71,11.4503,11.6769,661218.26711487,0
+UGI.US,D,20060901,000000,11.6662,11.7207,11.5893,11.6391,445625.93858739,0
+UGI.US,D,20060905,000000,11.6508,11.7247,11.5806,11.6341,629146.06090141,0
+UGI.US,D,20060906,000000,11.5592,11.6079,11.5136,11.5592,421840.84261055,0
+UGI.US,D,20060907,000000,11.4979,11.5632,11.4308,11.4406,292907.51042374,0
+UGI.US,D,20060908,000000,11.4406,11.5505,11.4406,11.5358,418222.555829,0
+UGI.US,D,20060911,000000,11.5358,11.5358,11.3939,11.4775,621496.26254109,0
+UGI.US,D,20060912,000000,11.4503,11.5592,11.4103,11.5301,262109.92796289,0
+UGI.US,D,20060913,000000,11.4726,11.5358,11.3628,11.4133,508922.31504987,0
+UGI.US,D,20060914,000000,11.3851,11.4726,11.3851,11.425,727907.81535745,0
+UGI.US,D,20060915,000000,11.4133,11.4347,11.2879,11.3588,405479.40207019,0
+UGI.US,D,20060918,000000,11.3433,11.3433,11.2606,11.2936,318607.62579661,0
+UGI.US,D,20060919,000000,11.2683,11.3335,11.1779,11.2879,393380.75564436,0
+UGI.US,D,20060920,000000,11.2772,11.4541,11.2548,11.4454,643581.17489954,0
+UGI.US,D,20060921,000000,11.4454,11.4454,11.2936,11.3394,502547.14044213,0
+UGI.US,D,20060922,000000,11.3034,11.3754,11.2071,11.2879,317333.00204403,0
+UGI.US,D,20060925,000000,11.3238,11.5233,11.282,11.4678,264865.78786668,0
+UGI.US,D,20060926,000000,11.4454,11.5281,11.4016,11.4629,275702.14560849,0
+UGI.US,D,20060927,000000,11.4863,11.7247,11.4863,11.7071,474299.83340884,0
+UGI.US,D,20060928,000000,11.71,11.7247,11.6234,11.6662,210709.69721715,0
+UGI.US,D,20060929,000000,11.6391,11.6508,11.4775,11.5136,441589.2873967,0
+UGI.US,D,20061002,000000,11.4863,11.6662,11.4863,11.5184,444771.73508867,0
+UGI.US,D,20061003,000000,11.5281,11.5447,11.4308,11.5301,574979.69102807,0
+UGI.US,D,20061004,000000,11.5505,11.5505,11.4192,11.5408,489376.3709728,0
+UGI.US,D,20061005,000000,11.5136,11.5943,11.4571,11.5233,307563.62773381,0
+UGI.US,D,20061006,000000,11.4726,11.601,11.4347,11.5408,569451.52446238,0
+UGI.US,D,20061009,000000,11.5077,11.5972,11.4629,11.5136,238742.16847278,0
+UGI.US,D,20061010,000000,11.4678,11.6079,11.4571,11.5972,419079.84309485,0
+UGI.US,D,20061011,000000,11.5554,11.6712,11.5447,11.6177,248301.84661724,0
+UGI.US,D,20061012,000000,11.6177,11.71,11.5758,11.7071,163123.05850537,0
+UGI.US,D,20061013,000000,11.7071,11.8618,11.6429,11.8463,640613.56298523,0
+UGI.US,D,20061016,000000,11.747,11.8831,11.7441,11.8132,411426.96096737,0
+UGI.US,D,20061017,000000,11.7879,11.856,11.5408,11.7625,472174.08992468,0
+UGI.US,D,20061018,000000,11.7528,11.891,11.7441,11.7625,626379.9217738,0
+UGI.US,D,20061019,000000,11.7276,11.8413,11.7159,11.7625,669708.90598295,0
+UGI.US,D,20061020,000000,11.7577,11.7781,11.6615,11.6916,1042266.0100305,0
+UGI.US,D,20061023,000000,11.6615,11.8968,11.6284,11.8831,370220.63647525,0
+UGI.US,D,20061024,000000,11.8365,12.0048,11.6916,11.9386,692858.74592825,0
+UGI.US,D,20061025,000000,12.3492,12.3492,11.9065,12.143,529314.23924661,0
+UGI.US,D,20061026,000000,12.1896,12.3492,12.1323,12.3492,701783.16804118,0
+UGI.US,D,20061027,000000,12.3268,12.3764,12.2538,12.3433,550337.30778537,0
+UGI.US,D,20061030,000000,12.2976,12.3637,12.2781,12.3405,446051.49845317,0
+UGI.US,D,20061031,000000,12.3171,12.4853,12.2636,12.4776,652294.87292433,0
+UGI.US,D,20061101,000000,12.4776,12.5214,12.3579,12.4689,948806.2792163,0
+UGI.US,D,20061102,000000,12.4211,12.5466,12.3637,12.5379,940099.77664817,0
+UGI.US,D,20061103,000000,12.5379,12.606,12.3579,12.4582,520601.5691442,0
+UGI.US,D,20061106,000000,12.4726,12.6187,12.4532,12.6109,372348.43580418,0
+UGI.US,D,20061107,000000,12.606,12.6546,12.4485,12.4776,588146.34880789,0
+UGI.US,D,20061108,000000,12.4299,12.8658,12.4299,12.8298,534411.70633461,0
+UGI.US,D,20061109,000000,12.8074,12.8521,12.6926,12.7218,928635.35833149,0
+UGI.US,D,20061110,000000,12.6887,12.8239,12.6887,12.7597,752121.55496722,0
+UGI.US,D,20061113,000000,12.7159,12.8006,12.6653,12.7024,796302.68683031,0
+UGI.US,D,20061114,000000,12.7159,12.8239,12.6887,12.7266,1071363.408873,0
+UGI.US,D,20061115,000000,12.7694,12.856,12.6887,12.7792,833689.25175419,0
+UGI.US,D,20061116,000000,12.821,12.8803,12.7159,12.784,609810.84091246,0
+UGI.US,D,20061117,000000,12.784,12.8298,12.7024,12.748,1110666.0211153,0
+UGI.US,D,20061120,000000,12.748,12.9845,12.748,12.9106,878717.39165934,0
+UGI.US,D,20061121,000000,12.8696,13.0126,12.7101,12.9688,1024640.2249614,0
+UGI.US,D,20061122,000000,12.9562,12.9845,12.8473,12.9046,673108.24529733,0
+UGI.US,D,20061124,000000,12.8852,12.9981,12.8696,12.9883,107897.92857947,0
+UGI.US,D,20061127,000000,13.0176,13.1751,12.7957,12.8473,882753.01492763,0
+UGI.US,D,20061128,000000,12.8006,12.9621,12.7646,12.9562,882329.51090661,0
+UGI.US,D,20061129,000000,12.9688,13.1936,12.9688,13.1848,752121.55496722,0
+UGI.US,D,20061130,000000,13.1595,13.2705,13.1353,13.2656,1592182.897562,0
+UGI.US,D,20061201,000000,13.2656,13.2763,12.8803,12.9883,1198387.889198,0
+UGI.US,D,20061204,000000,12.9883,13.2705,12.9883,13.2325,1177778.0454565,0
+UGI.US,D,20061205,000000,13.251,13.3006,13.1702,13.2422,932668.92575503,0
+UGI.US,D,20061206,000000,13.2277,13.2812,13.1848,13.2568,498086.98523044,0
+UGI.US,D,20061207,000000,13.2763,13.6519,13.1654,13.2899,1665250.7041794,0
+UGI.US,D,20061208,000000,13.286,13.3492,13.1498,13.2763,464527.37533149,0
+UGI.US,D,20061211,000000,13.2656,13.3006,13.1303,13.1303,1237257.7461178,0
+UGI.US,D,20061212,000000,13.1002,13.2374,13.0875,13.1401,1152508.6295613,0
+UGI.US,D,20061213,000000,13.1109,13.1158,13.0088,13.0176,910151.25807412,0
+UGI.US,D,20061214,000000,13.035,13.0972,12.9932,13.035,715587.1376973,0
+UGI.US,D,20061215,000000,13.0457,13.1002,12.9562,13.0497,937767.4207654,0
+UGI.US,D,20061218,000000,13.0233,13.0497,12.7218,12.784,726850.08322728,0
+UGI.US,D,20061219,000000,12.7597,12.9046,12.6731,12.8609,1387424.8709316,0
+UGI.US,D,20061220,000000,12.856,12.9106,12.8239,12.8658,619584.3269122,0
+UGI.US,D,20061221,000000,12.856,12.9484,12.7218,12.7792,558195.77438907,0
+UGI.US,D,20061222,000000,12.7792,12.8006,12.6887,12.7159,269967.3666442,0
+UGI.US,D,20061226,000000,12.6887,12.7646,12.6693,12.7363,549064.73987754,0
+UGI.US,D,20061227,000000,12.856,12.856,12.7743,12.8473,621496.26254109,0
+UGI.US,D,20061228,000000,12.8122,12.8998,12.7743,12.8745,653353.63297688,0
+UGI.US,D,20061229,000000,12.8521,12.9203,12.788,12.8424,506159.25968941,0
+UGI.US,D,20070103,000000,12.8375,12.9883,12.7694,12.8609,1206242.2441121,0
+UGI.US,D,20070104,000000,12.8609,12.8949,12.7529,12.788,994047.19905434,0
+UGI.US,D,20070105,000000,12.7101,12.7345,12.4639,12.5048,642952.08640229,0
+UGI.US,D,20070108,000000,12.5214,12.7024,12.4853,12.678,1860454.1922773,0
+UGI.US,D,20070109,000000,12.6216,12.8298,12.6187,12.8239,1155051.7095322,0
+UGI.US,D,20070110,000000,12.8122,12.8609,12.748,12.8161,745542.85172802,0
+UGI.US,D,20070111,000000,12.8122,13.0176,12.8122,12.8949,1066702.808797,0
+UGI.US,D,20070112,000000,12.8949,13.0497,12.8949,13.033,1375743.5609925,0
+UGI.US,D,20070116,000000,13.0457,13.1557,12.9981,13.0088,644433.32255349,0
+UGI.US,D,20070117,000000,13.033,13.1303,12.9748,13.0176,549491.3276657,0
+UGI.US,D,20070118,000000,13.0176,13.033,12.8473,12.8745,368310.75669112,0
+UGI.US,D,20070119,000000,12.9106,12.9688,12.8161,12.9688,378930.22281051,0
+UGI.US,D,20070122,000000,12.9932,13.0641,12.9387,12.9688,468776.80645507,0
+UGI.US,D,20070123,000000,12.9427,13.0925,12.9144,13.033,658452.12798726,0
+UGI.US,D,20070124,000000,13.0739,13.0739,12.9251,12.9845,837933.54326585,0
+UGI.US,D,20070125,000000,12.9427,13.0837,12.929,12.9748,601952.37430877,0
+UGI.US,D,20070126,000000,12.9338,13.04,12.8298,12.9932,504244.24029338,0
+UGI.US,D,20070129,000000,13.0176,13.0691,12.9251,12.9748,722390.95593796,0
+UGI.US,D,20070130,000000,13.0176,13.1498,12.9621,13.04,673531.74931835,0
+UGI.US,D,20070131,000000,12.8006,13.0875,12.5466,12.9046,1479824.8137708,0
+UGI.US,D,20070201,000000,12.8006,12.9046,12.6148,12.788,1073495.3198915,0
+UGI.US,D,20070202,000000,12.7363,12.7957,12.6653,12.7792,852803.46843119,0
+UGI.US,D,20070205,000000,12.7295,12.7743,12.6264,12.6449,732796.61420208,0
+UGI.US,D,20070206,000000,12.6187,12.7646,12.6187,12.7345,909520.11373211,0
+UGI.US,D,20070207,000000,12.7646,12.8424,12.6838,12.784,688397.56279418,0
+UGI.US,D,20070208,000000,12.784,12.9845,12.784,12.9651,640184.9193523,0
+UGI.US,D,20070209,000000,12.9338,13.0088,12.8424,12.9251,689045.15389429,0
+UGI.US,D,20070212,000000,12.8745,12.9144,12.7743,12.8803,1006038.9415525,0
+UGI.US,D,20070213,000000,12.6653,12.8745,12.6653,12.8696,1049806.8486184,0
+UGI.US,D,20070214,000000,12.8891,12.9981,12.8327,12.9981,571129.09378837,0
+UGI.US,D,20070215,000000,12.9651,12.9688,12.8006,12.8161,812873.82353642,0
+UGI.US,D,20070216,000000,12.8239,12.8239,12.7295,12.7646,377012.11964733,0
+UGI.US,D,20070220,000000,12.7218,12.8424,12.4834,12.8298,753614.09826461,0
+UGI.US,D,20070221,000000,12.8327,12.8327,12.5739,12.7529,457944.56040278,0
+UGI.US,D,20070222,000000,12.7062,12.7743,12.6731,12.7422,568612.73979937,0
+UGI.US,D,20070223,000000,12.7422,12.7422,12.5953,12.6371,720898.41264056,0
+UGI.US,D,20070226,000000,12.6109,12.8375,12.4913,12.6148,751191.2852123,0
+UGI.US,D,20070227,000000,12.5077,12.7363,12.2538,12.3492,611306.46797699,0
+UGI.US,D,20070228,000000,12.4057,12.4639,12.2636,12.2918,1107692.2416667,0
+UGI.US,D,20070301,000000,12.2179,12.2869,11.8463,12.2315,886571.74657351,0
+UGI.US,D,20070302,000000,12.1575,12.1896,12.0194,12.0845,825614.92145046,0
+UGI.US,D,20070305,000000,12.0106,12.0437,11.8365,11.8365,755948.50999214,0
+UGI.US,D,20070306,000000,11.8035,12.0758,11.8035,11.9289,1190103.8627286,0
+UGI.US,D,20070307,000000,11.9669,11.9669,11.8463,11.9065,1379990.9362713,0
+UGI.US,D,20070308,000000,11.9483,12.0466,11.9202,11.9669,502547.14044213,0
+UGI.US,D,20070309,000000,11.9231,12.031,11.9162,11.9386,318818.34988474,0
+UGI.US,D,20070312,000000,11.8871,12.0554,11.8687,12.0437,509982.10302481,0
+UGI.US,D,20070313,000000,11.9017,11.998,11.7324,11.7879,799703.05406707,0
+UGI.US,D,20070314,000000,11.7829,11.8657,11.6769,11.7625,1416950.9134069,0
+UGI.US,D,20070315,000000,11.7276,12.0515,11.3481,12.0399,834961.81966202,0
+UGI.US,D,20070316,000000,12.031,12.0466,11.891,11.9669,708153.203037,0
+UGI.US,D,20070319,000000,11.998,12.0758,11.9386,11.9669,669922.71383823,0
+UGI.US,D,20070320,000000,11.9669,12.1673,11.9289,12.1673,671088.37781842,0
+UGI.US,D,20070321,000000,12.2032,12.4057,12.1225,12.4057,639550.69124315,0
+UGI.US,D,20070322,000000,12.4057,12.5048,12.354,12.4485,679911.03561561,0
+UGI.US,D,20070323,000000,12.395,12.5164,12.3637,12.4913,564576.08860871,0
+UGI.US,D,20070326,000000,12.5418,12.5555,12.354,12.4338,605142.0174574,0
+UGI.US,D,20070327,000000,12.3803,12.5466,12.2694,12.5418,1131051.7777777,0
+UGI.US,D,20070328,000000,12.5797,12.8298,12.5331,12.6371,1045025.9816238,0
+UGI.US,D,20070329,000000,12.6838,12.6984,12.5418,12.6984,823708.12543347,0
+UGI.US,D,20070330,000000,12.6731,12.7597,12.5164,12.5739,1031650.6556006,0
+UGI.US,D,20070402,000000,12.6264,12.7529,12.5904,12.7345,844945.0018275,0
+UGI.US,D,20070403,000000,12.7101,12.7646,12.6449,12.7101,405060.0097387,0
+UGI.US,D,20070404,000000,12.7101,12.8074,12.6595,12.8074,649109.34146523,0
+UGI.US,D,20070405,000000,12.7101,12.8074,12.6887,12.7792,391252.95631543,0
+UGI.US,D,20070409,000000,12.7345,12.8424,12.7218,12.7422,586236.46902376,0
+UGI.US,D,20070410,000000,12.7101,12.8473,12.7101,12.784,531226.1748755,0
+UGI.US,D,20070411,000000,12.7646,12.8658,12.6693,12.7024,650593.66138356,0
+UGI.US,D,20070412,000000,12.6693,12.6693,12.5272,12.6449,655054.84451765,0
+UGI.US,D,20070413,000000,12.6109,12.7062,12.5593,12.6187,589635.80833813,0
+UGI.US,D,20070416,000000,12.5739,12.7062,12.4435,12.7062,318818.34988474,0
+UGI.US,D,20070417,000000,12.7345,12.7345,12.5953,12.6838,417369.38025265,0
+UGI.US,D,20070418,000000,12.6371,12.7062,12.5555,12.5797,499148.82905015,0
+UGI.US,D,20070419,000000,12.5739,12.5739,12.4057,12.4532,603436.6942271,0
+UGI.US,D,20070420,000000,12.4639,12.6371,12.4639,12.6264,621496.26254109,0
+UGI.US,D,20070423,000000,12.5555,12.7101,12.5555,12.6401,574772.05070708,0
+UGI.US,D,20070424,000000,12.6546,12.929,12.6371,12.929,929479.28260639,0
+UGI.US,D,20070425,000000,13.033,13.1936,12.9621,13.1401,1004677.9723199,0
+UGI.US,D,20070426,000000,13.1158,13.1246,12.7363,13.035,875957.42006602,0
+UGI.US,D,20070427,000000,13.0497,13.7257,13.0497,13.5974,1417805.1169057,0
+UGI.US,D,20070430,000000,13.5974,13.5974,13.2461,13.3531,1030373.9760033,0
+UGI.US,D,20070501,000000,13.3133,13.4359,13.2422,13.3492,922472.96365665,0
+UGI.US,D,20070502,000000,13.3492,13.4397,13.2957,13.324,1312867.6047839,0
+UGI.US,D,20070503,000000,13.3492,13.4086,13.2277,13.3765,1143581.1236812,0
+UGI.US,D,20070504,000000,13.359,13.4135,13.3006,13.3765,817333.97874812,0
+UGI.US,D,20070507,000000,13.4037,13.4135,13.3045,13.3395,667587.27418831,0
+UGI.US,D,20070508,000000,13.2568,13.4174,13.251,13.3833,577735.55093186,0
+UGI.US,D,20070509,000000,13.3882,13.4359,13.3337,13.394,478335.45667714,0
+UGI.US,D,20070510,000000,13.4222,13.4397,13.2656,13.3395,621068.64683054,0
+UGI.US,D,20070511,000000,13.3288,13.5817,13.3084,13.5399,1016566.92258,0
+UGI.US,D,20070514,000000,13.4222,13.6956,13.3716,13.6576,943287.36395204,0
+UGI.US,D,20070515,000000,13.6138,13.7433,13.468,13.468,1152252.6768884,0
+UGI.US,D,20070516,000000,13.4271,13.5088,13.3638,13.4222,997659.31830161,0
+UGI.US,D,20070517,000000,13.4174,13.6081,13.3492,13.6031,1066270.0534745,0
+UGI.US,D,20070518,000000,13.6081,13.6635,13.57,13.6576,548644.31962366,0
+UGI.US,D,20070521,000000,13.7004,13.788,13.6235,13.7832,1035261.7469255,0
+UGI.US,D,20070522,000000,13.7394,13.7987,13.6683,13.6956,1051002.3223477,0
+UGI.US,D,20070523,000000,13.7394,13.7617,13.4835,13.4835,734920.30184148,0
+UGI.US,D,20070524,000000,13.463,13.6226,13.1848,13.1887,703486.4354267,0
+UGI.US,D,20070525,000000,13.1751,13.3765,12.9387,13.324,793330.96322648,0
+UGI.US,D,20070529,000000,13.3288,13.5185,13.2705,13.4835,554800.54676421,0
+UGI.US,D,20070530,000000,13.4543,13.6168,13.4135,13.5934,598130.55889575,0
+UGI.US,D,20070531,000000,13.6392,13.6742,13.4397,13.5574,989377.34767689,0
+UGI.US,D,20070601,000000,13.679,13.7004,13.5536,13.6333,756161.28992503,0
+UGI.US,D,20070604,000000,13.5663,13.9475,13.5663,13.7929,990231.55117561,0
+UGI.US,D,20070605,000000,13.6519,13.7394,13.4583,13.6138,1060750.1102879,0
+UGI.US,D,20070606,000000,13.6469,13.6469,13.2092,13.2763,838150.43488827,0
+UGI.US,D,20070607,000000,13.1109,13.2568,12.821,12.8424,1007216.9406013,0
+UGI.US,D,20070608,000000,12.8424,12.929,12.7646,12.8609,1192859.7226323,0
+UGI.US,D,20070611,000000,12.9046,12.9651,12.8074,12.8521,1224512.5365143,0
+UGI.US,D,20070612,000000,12.8521,12.8609,12.6731,12.7024,1151020.1979534,0
+UGI.US,D,20070613,000000,12.6838,12.748,12.5797,12.7295,838571.88306453,0
+UGI.US,D,20070614,000000,12.7928,12.9981,12.7928,12.9845,779525.96564799,0
+UGI.US,D,20070615,000000,13.04,13.0837,12.7957,13.0497,807982.96884703,0
+UGI.US,D,20070618,000000,13.0029,13.035,12.7597,12.8298,888062.23402614,0
+UGI.US,D,20070619,000000,12.8521,12.9981,12.7295,12.9688,1074340.2720887,0
+UGI.US,D,20070620,000000,12.9504,12.9981,12.7957,12.8327,1004250.3566094,0
+UGI.US,D,20070621,000000,12.7743,12.8239,12.6731,12.748,696469.83725314,0
+UGI.US,D,20070622,000000,12.6731,12.7694,12.5505,12.6187,1084107.5905541,0
+UGI.US,D,20070625,000000,12.5797,12.7101,12.4834,12.5505,516356.24971017,0
+UGI.US,D,20070626,000000,12.1323,12.7024,12.1323,12.6187,1065416.8778981,0
+UGI.US,D,20070627,000000,12.569,12.6887,12.5,12.6838,1121068.5956122,0
+UGI.US,D,20070628,000000,12.7266,12.8375,12.6595,12.6595,701145.85616488,0
+UGI.US,D,20070629,000000,12.7597,12.8696,12.7597,12.8424,1070303.620898,0
+UGI.US,D,20070702,000000,12.9046,13.0126,12.7694,12.9203,700511.62805573,0
+UGI.US,D,20070703,000000,12.9484,13.0293,12.9251,12.9932,258072.24884983,0
+UGI.US,D,20070705,000000,13.0641,13.0837,12.821,12.9106,594735.33127089,0
+UGI.US,D,20070706,000000,12.856,12.9651,12.7928,12.9144,555651.66649578,0
+UGI.US,D,20070709,000000,12.9795,13.0641,12.9144,13.0088,812873.82353642,0
+UGI.US,D,20070710,000000,12.9427,13.0233,12.8074,12.8803,560747.07773902,0
+UGI.US,D,20070711,000000,12.8161,13.033,12.7928,12.8375,783983.03709254,0
+UGI.US,D,20070712,000000,12.9106,12.9845,12.8473,12.9338,689252.79421527,0
+UGI.US,D,20070713,000000,12.8327,13.0739,12.8327,13.0691,1005731.5927606,0
+UGI.US,D,20070716,000000,13.1158,13.1557,12.9621,13.0293,990441.24734135,0
+UGI.US,D,20070717,000000,13.0176,13.18,12.8949,12.8998,795242.89885538,0
+UGI.US,D,20070718,000000,12.8852,13.1751,12.8852,13.1353,952848.07001888,0
+UGI.US,D,20070719,000000,13.1557,13.2705,13.1158,13.2238,616187.04344258,0
+UGI.US,D,20070720,000000,13.2705,13.324,13.0233,13.035,417800.07973035,0
+UGI.US,D,20070723,000000,13.0739,13.2325,13.0641,13.0641,381909.14187102,0
+UGI.US,D,20070724,000000,12.9046,13.0176,12.5797,12.6653,863000.45845195,0
+UGI.US,D,20070725,000000,12.6693,12.7957,12.5652,12.7101,635513.01213009,0
+UGI.US,D,20070726,000000,12.6731,12.7345,12.2276,12.3268,783560.5609939,0
+UGI.US,D,20070727,000000,12.3433,12.3433,11.9941,11.9941,823492.26173343,0
+UGI.US,D,20070730,000000,11.747,12.3764,11.7441,12.2781,1508709.4326805,0
+UGI.US,D,20070731,000000,12.3637,12.4057,12.071,12.1527,1098348.4272223,0
+UGI.US,D,20070801,000000,12.0845,12.3803,12.0437,12.3405,990867.83512952,0
+UGI.US,D,20070802,000000,12.249,12.3667,12.0106,12.1985,837299.3151567,0
+UGI.US,D,20070803,000000,12.1575,12.2363,11.6662,11.7207,1401654.4004535,0
+UGI.US,D,20070806,000000,11.9445,11.9445,11.0495,11.5077,2055861.2090067,0
+UGI.US,D,20070807,000000,11.4192,11.6284,11.2976,11.5671,2053745.7447464,0
+UGI.US,D,20070808,000000,11.5806,11.6478,11.1877,11.2772,2687765.1856567,0
+UGI.US,D,20070809,000000,11.2772,11.282,10.7109,11.1974,4712610.8926577,0
+UGI.US,D,20070810,000000,11.1098,12.1896,11.0533,12.1478,2514869.669074,0
+UGI.US,D,20070813,000000,12.2918,12.4114,11.7159,11.7441,1933723.4716815,0
+UGI.US,D,20070814,000000,11.7781,12.0992,11.7324,11.9483,1285047.9134611,0
+UGI.US,D,20070815,000000,11.9105,12.1176,11.71,11.7363,1073495.3198915,0
+UGI.US,D,20070816,000000,11.7674,11.8871,11.4922,11.8657,952631.17839646,0
+UGI.US,D,20070817,000000,11.5972,11.9105,11.5972,11.8511,806502.76061821,0
+UGI.US,D,20070820,000000,11.8132,11.9445,11.7247,11.856,744049.28050824,0
+UGI.US,D,20070821,000000,11.8365,12.0466,11.8365,11.9105,562870.76537842,0
+UGI.US,D,20070822,000000,11.9231,12.0194,11.8229,11.9727,692014.82165335,0
+UGI.US,D,20070823,000000,12.071,12.2694,12.0349,12.2538,557557.4345904,0
+UGI.US,D,20070824,000000,12.1985,12.2179,12.071,12.2032,823279.48180054,0
+UGI.US,D,20070827,000000,12.2032,12.2422,12.0252,12.0515,602170.29385356,0
+UGI.US,D,20070828,000000,11.9162,12.1527,11.9162,11.9386,653987.86108603,0
+UGI.US,D,20070829,000000,12.0155,12.1575,11.9231,12.1225,479819.77659548,0
+UGI.US,D,20070830,000000,12.0048,12.1673,11.9231,11.9776,541845.6409949,0
+UGI.US,D,20070831,000000,12.138,12.138,11.9727,12.031,721318.83289444,0
+UGI.US,D,20070904,000000,11.9834,12.2315,11.9776,12.1176,730670.87071791,0
+UGI.US,D,20070905,000000,12.0845,12.0845,11.7879,11.9105,904413.39534268,0
+UGI.US,D,20070906,000000,11.891,11.962,11.8229,11.9445,1000211.6495739,0
+UGI.US,D,20070907,000000,11.8229,11.9231,11.7577,11.8657,678632.3001735,0
+UGI.US,D,20070910,000000,11.5709,11.9289,11.5709,11.891,1082412.5465477,0
+UGI.US,D,20070911,000000,11.891,11.9834,11.8326,11.9386,759981.04949329,0
+UGI.US,D,20070912,000000,11.8871,12.1264,11.818,12.071,798850.90641312,0
+UGI.US,D,20070913,000000,12.1225,12.1264,11.9669,12.0106,915467.67262929,0
+UGI.US,D,20070914,000000,11.9892,12.0797,11.9386,12.0797,775276.53452442,0
+UGI.US,D,20070917,000000,12.0515,12.143,12.0399,12.1225,1114483.7248388,0
+UGI.US,D,20070918,000000,12.1225,12.3579,12.1225,12.3356,661001.37549244,0
+UGI.US,D,20070919,000000,12.3209,12.5797,12.2918,12.495,1291842.4804003,0
+UGI.US,D,20070920,000000,12.495,12.5652,12.4338,12.5077,643374.56250093,0
+UGI.US,D,20070921,000000,12.4776,12.5555,12.3074,12.3122,1113849.4967296,0
+UGI.US,D,20070924,000000,12.3171,12.5077,12.2976,12.354,759981.04949329,0
+UGI.US,D,20070925,000000,12.2694,12.3764,12.1478,12.1741,488319.66676501,0
+UGI.US,D,20070926,000000,12.2431,12.395,12.1575,12.391,700298.84812283,0
+UGI.US,D,20070927,000000,12.4776,12.4853,12.2431,12.249,781219.98173209,0
+UGI.US,D,20070928,000000,12.2032,12.2976,12.1527,12.2315,1013166.5553432,0
+UGI.US,D,20071001,000000,12.2422,12.4211,12.2422,12.3492,443074.63523743,0
+UGI.US,D,20071002,000000,12.3268,12.354,12.2179,12.3015,510832.19483401,0
+UGI.US,D,20071003,000000,12.3015,12.3667,12.071,12.3209,808193.69293517,0
+UGI.US,D,20071004,000000,12.2918,12.3122,12.0885,12.2082,1244899.3210992,0
+UGI.US,D,20071005,000000,12.2733,12.3764,12.2139,12.3764,864695.50245842,0
+UGI.US,D,20071008,000000,12.395,12.4154,12.3356,12.3637,853649.44855087,0
+UGI.US,D,20071009,000000,12.3637,12.4582,12.3074,12.4582,948806.2792163,0
+UGI.US,D,20071010,000000,12.4582,12.5379,12.3764,12.5214,1194774.7420283,0
+UGI.US,D,20071011,000000,12.5904,12.6926,12.5379,12.6401,660786.53971479,0
+UGI.US,D,20071012,000000,12.569,12.6546,12.4853,12.5214,966866.87545264,0
+UGI.US,D,20071015,000000,12.4532,12.4834,12.2422,12.2781,634875.7002538,0
+UGI.US,D,20071016,000000,12.2139,12.3433,12.1985,12.2315,1117034.0002663,0
+UGI.US,D,20071017,000000,12.1838,12.3074,12.1323,12.1741,882753.01492763,0
+UGI.US,D,20071018,000000,12.2032,12.2733,12.1711,12.2422,621704.93078445,0
+UGI.US,D,20071019,000000,12.249,12.2733,12.1323,12.1711,1015931.6665485,0
+UGI.US,D,20071022,000000,12.1478,12.2422,12.0934,12.2422,685216.14302459,0
+UGI.US,D,20071023,000000,12.3861,12.4299,12.1711,12.2422,426721.41807612,0
+UGI.US,D,20071024,000000,12.2363,12.2363,12.0399,12.1478,957309.25315296,0
+UGI.US,D,20071025,000000,12.1478,12.1741,12.0797,12.143,1453909.8626203,0
+UGI.US,D,20071026,000000,12.1575,12.3579,12.1264,12.2976,955179.39797927,0
+UGI.US,D,20071029,000000,12.2781,12.3122,12.2032,12.2276,696469.83725314,0
+UGI.US,D,20071030,000000,12.1527,12.4689,12.1527,12.4154,603865.33786004,0
+UGI.US,D,20071031,000000,12.4007,12.6264,12.395,12.5331,723663.52384579,0
+UGI.US,D,20071101,000000,12.4776,12.5418,12.2781,12.4532,668220.47437509,0
+UGI.US,D,20071102,000000,12.4834,12.8122,12.2179,12.5379,576040.50692539,0
+UGI.US,D,20071105,000000,12.4834,12.4913,12.3492,12.4057,521668.55257582,0
+UGI.US,D,20071106,000000,12.4396,12.4396,12.2363,12.4007,546302.71243946,0
+UGI.US,D,20071107,000000,12.354,12.4007,12.2139,12.2422,721960.25646027,0
+UGI.US,D,20071108,000000,12.2422,12.4639,12.2422,12.4261,785683.22071093,0
+UGI.US,D,20071109,000000,12.395,12.4689,12.2538,12.391,629864.57864582,0
+UGI.US,D,20071112,000000,12.3492,12.5127,12.2976,12.3579,615543.56403199,0
+UGI.US,D,20071113,000000,12.4338,12.4689,12.2276,12.4689,563509.1051771,0
+UGI.US,D,20071114,000000,12.5,12.5,12.1527,12.2422,508308.64538834,0
+UGI.US,D,20071115,000000,12.2422,12.2918,11.9065,11.962,1670556.8395108,0
+UGI.US,D,20071116,000000,11.9065,12.0018,11.7247,11.7879,1377441.688766,0
+UGI.US,D,20071119,000000,11.7363,11.8035,11.6769,11.7781,1214951.8304475,0
+UGI.US,D,20071120,000000,11.7781,11.8734,11.6712,11.8618,1269117.1723984,0
+UGI.US,D,20071121,000000,11.8463,11.9202,11.7625,11.7625,531858.34713991,0
+UGI.US,D,20071123,000000,11.8326,11.8326,11.6916,11.7674,175869.29603132,0
+UGI.US,D,20071126,000000,11.818,11.9562,11.7625,11.7976,618309.7031596,0
+UGI.US,D,20071127,000000,11.856,12.031,11.8267,11.9533,902505.57140332,0
+UGI.US,D,20071128,000000,11.9562,12.1673,11.9562,12.1673,929306.59164637,0
+UGI.US,D,20071129,000000,12.1741,12.3074,12.1323,12.2831,928598.35312577,0
+UGI.US,D,20071130,000000,12.3803,12.4485,12.2869,12.4485,989590.12760979,0
+UGI.US,D,20071203,000000,12.4485,12.6546,12.3764,12.5505,695199.32519007,0
+UGI.US,D,20071204,000000,12.4485,12.7792,12.4485,12.7266,675026.34846051,0
+UGI.US,D,20071205,000000,12.7928,12.8696,12.7266,12.8375,665253.89038316,0
+UGI.US,D,20071206,000000,12.856,13.0837,12.748,13.0837,722707.55603135,0
+UGI.US,D,20071207,000000,13.1557,13.2656,12.7218,12.8161,1391732.8936309,0
+UGI.US,D,20071210,000000,12.8327,12.9562,12.7743,12.8074,748728.38318713,0
+UGI.US,D,20071211,000000,12.8375,12.9651,12.6693,12.6984,645210.43187362,0
+UGI.US,D,20071212,000000,12.7024,12.8891,12.6323,12.7529,919078.76395418,0
+UGI.US,D,20071213,000000,12.7024,12.9106,12.7024,12.9106,721113.24841821,0
+UGI.US,D,20071214,000000,12.7101,12.8473,12.4007,12.4338,945841.75106913,0
+UGI.US,D,20071217,000000,12.3171,12.606,12.3171,12.4913,508069.13947354,0
+UGI.US,D,20071218,000000,12.5331,12.5593,12.391,12.4485,668898.90314663,0
+UGI.US,D,20071219,000000,12.5379,12.5466,12.395,12.4261,461551.54003815,0
+UGI.US,D,20071220,000000,12.4532,12.4726,12.3074,12.4338,547154.86009341,0
+UGI.US,D,20071221,000000,12.4261,12.5331,12.3268,12.5331,888915.40960247,0
+UGI.US,D,20071224,000000,12.5077,12.7792,12.4853,12.7743,152291.84037548,0
+UGI.US,D,20071226,000000,12.7743,12.784,12.6693,12.6693,310962.96704819,0
+UGI.US,D,20071227,000000,12.6216,12.7597,12.5797,12.7159,875103.2165673,0
+UGI.US,D,20071228,000000,12.7694,12.8891,12.7345,12.8006,415101.7834799,0
+UGI.US,D,20071231,000000,12.8473,12.8803,12.7646,12.8298,708794.62660283,0
+UGI.US,D,20080102,000000,12.8696,12.9046,12.7101,12.8239,563933.6371205,0
+UGI.US,D,20080103,000000,12.9046,12.9144,12.606,12.6148,627164.2265506,0
+UGI.US,D,20080104,000000,12.6011,12.6498,12.4913,12.4913,663125.06313185,0
+UGI.US,D,20080107,000000,12.4853,12.6109,12.4853,12.5379,804716.23151982,0
+UGI.US,D,20080108,000000,12.6216,12.7792,12.4396,12.4485,1310742.889222,0
+UGI.US,D,20080109,000000,12.4834,12.6595,12.4211,12.6323,866041.05285531,0
+UGI.US,D,20080110,000000,12.6216,12.7295,12.5077,12.6498,724091.13955634,0
+UGI.US,D,20080111,000000,12.5652,12.7422,12.5164,12.6984,649323.1493205,0
+UGI.US,D,20080114,000000,12.6984,12.7792,12.5797,12.6449,722177.14808268,0
+UGI.US,D,20080115,000000,12.4776,12.5652,12.391,12.5,636788.66380507,0
+UGI.US,D,20080116,000000,12.4211,12.5856,12.3861,12.4435,831212.98673806,0
+UGI.US,D,20080117,000000,12.4338,12.495,12.071,12.071,1314782.6241799,0
+UGI.US,D,20080118,000000,12.1575,12.2315,11.7324,11.7674,1037707.1742701,0
+UGI.US,D,20080122,000000,11.353,11.7976,11.2936,11.6508,2267414.8304988,0
+UGI.US,D,20080123,000000,11.3987,11.891,11.3987,11.856,1273820.9452144,0
+UGI.US,D,20080124,000000,11.9289,11.9727,11.6829,11.7159,949234.92284922,0
+UGI.US,D,20080125,000000,11.7674,11.8413,11.6916,11.7207,818606.54665595,0
+UGI.US,D,20080128,000000,11.7441,11.9669,11.7023,11.9669,706880.63512917,0
+UGI.US,D,20080129,000000,12.0466,12.2431,11.998,12.1527,923958.31149738,0
+UGI.US,D,20080130,000000,12.1945,12.6371,12.1527,12.1527,1338785.6397016,0
+UGI.US,D,20080131,000000,12.071,12.5904,12.0466,12.5331,883963.90749259,0
+UGI.US,D,20080201,000000,12.5379,12.5953,12.3356,12.3667,1484073.216972,0
+UGI.US,D,20080204,000000,12.3356,12.6731,12.3356,12.6148,1342391.5914145,0
+UGI.US,D,20080205,000000,12.6187,12.6187,12.2636,12.2976,755945.426225,0
+UGI.US,D,20080206,000000,12.354,12.391,12.138,12.1478,689459.40661387,0
+UGI.US,D,20080207,000000,12.143,12.2694,12.0603,12.2032,956756.2309119,0
+UGI.US,D,20080208,000000,12.1478,12.3015,12.1041,12.2577,2085640.1203879,0
+UGI.US,D,20080211,000000,12.2422,12.4007,12.1896,12.3803,915467.67262929,0
+UGI.US,D,20080212,000000,12.395,12.5856,12.3579,12.5164,802463.02566039,0
+UGI.US,D,20080213,000000,12.5593,12.6187,12.495,12.5904,1074922.0761565,0
+UGI.US,D,20080214,000000,12.5953,12.6187,12.4834,12.5272,700806.6417791,0
+UGI.US,D,20080215,000000,12.4639,12.4776,12.3433,12.4114,692093.97167669,0
+UGI.US,D,20080219,000000,12.5466,12.5953,12.4338,12.4776,630841.10490789,0
+UGI.US,D,20080220,000000,12.4435,12.6187,12.3579,12.6011,1060104.5750326,0
+UGI.US,D,20080221,000000,12.5505,12.5856,12.3433,12.395,803958.65272494,0
+UGI.US,D,20080222,000000,12.4299,12.4689,12.2636,12.4689,1197322.9616111,0
+UGI.US,D,20080225,000000,12.4299,12.5652,12.4057,12.5272,1094044.5162125,0
+UGI.US,D,20080226,000000,12.5164,12.7345,12.4299,12.6693,5002333.8995446,0
+UGI.US,D,20080227,000000,12.6653,12.7024,12.5593,12.5904,746388.83184768,0
+UGI.US,D,20080228,000000,12.5593,12.7101,12.5164,12.6401,869012.77645914,0
+UGI.US,D,20080229,000000,12.5856,12.5856,12.0349,12.0554,1578893.9170188,0
+UGI.US,D,20080303,000000,12.1225,12.2431,12.0399,12.2179,983038.1503525,0
+UGI.US,D,20080304,000000,12.1799,12.3803,12.1575,12.3803,1272868.0611672,0
+UGI.US,D,20080305,000000,12.3405,12.4396,12.2733,12.4211,815715.00099785,0
+UGI.US,D,20080306,000000,12.4057,12.4435,12.1711,12.2276,601952.37430877,0
+UGI.US,D,20080307,000000,12.143,12.2781,12.0437,12.1896,906316.07967015,0
+UGI.US,D,20080310,000000,12.1673,12.2781,12.0758,12.1264,811917.85572197,0
+UGI.US,D,20080311,000000,12.3637,12.3637,11.9941,12.1147,994388.46928488,0
+UGI.US,D,20080312,000000,12.0758,12.1624,11.9386,11.9386,935780.4468027,0
+UGI.US,D,20080313,000000,11.9065,12.1147,11.891,12.031,685680.76394087,0
+UGI.US,D,20080314,000000,12.0349,12.0885,11.7976,11.8734,894217.43324432,0
+UGI.US,D,20080317,000000,11.8035,11.8132,11.4922,11.6127,1157089.0516917,0
+UGI.US,D,20080318,000000,11.7159,11.9533,11.7071,11.9162,958289.89110455,0
+UGI.US,D,20080319,000000,11.9445,11.998,11.6478,11.6712,828164.16895565,0
+UGI.US,D,20080320,000000,11.7207,11.8229,11.6478,11.818,883977.27048355,0
+UGI.US,D,20080324,000000,11.8267,11.8463,11.6341,11.6429,1040286.2315244,0
+UGI.US,D,20080325,000000,11.6916,11.8511,11.6876,11.7441,1141250.8236431,0
+UGI.US,D,20080326,000000,11.6876,11.8326,11.6234,11.8229,823766.7170092,0
+UGI.US,D,20080327,000000,11.8968,11.9533,11.6769,11.6829,801401.18184069,0
+UGI.US,D,20080328,000000,11.6876,11.7392,11.6234,11.6508,673531.74931835,0
+UGI.US,D,20080331,000000,11.6769,11.7674,11.5893,11.7324,1069671.4486337,0
+UGI.US,D,20080401,000000,11.8083,12.071,11.7781,12.0399,672471.96134342,0
+UGI.US,D,20080402,000000,12.0554,12.1575,11.9727,12.0758,927221.96505745,0
+UGI.US,D,20080403,000000,12.0603,12.138,11.9231,11.9727,605348.62985601,0
+UGI.US,D,20080404,000000,11.9483,12.1041,11.9105,11.9162,680544.23580238,0
+UGI.US,D,20080407,000000,11.962,12.1799,11.962,12.1089,556078.25428395,0
+UGI.US,D,20080408,000000,12.031,12.1985,12.031,12.1985,587720.7889421,0
+UGI.US,D,20080409,000000,12.1673,12.2363,12.0651,12.0992,460066.19219742,0
+UGI.US,D,20080410,000000,12.1089,12.1264,11.9776,11.9941,554160.15112078,0
+UGI.US,D,20080411,000000,11.9289,11.9445,11.8229,11.8871,542269.14501592,0
+UGI.US,D,20080414,000000,11.8871,12.1089,11.8871,12.1089,1068827.5243587,0
+UGI.US,D,20080415,000000,12.1225,12.2918,12.1225,12.2733,687932.9418779,0
+UGI.US,D,20080416,000000,12.3074,12.6887,12.2869,12.6887,714699.01276,0
+UGI.US,D,20080417,000000,12.6401,12.6984,12.5555,12.6264,395931.03107194,0
+UGI.US,D,20080418,000000,12.7295,12.8074,12.5904,12.7422,473502.16564109,0
+UGI.US,D,20080421,000000,12.6653,12.8161,12.4639,12.4853,635509.92836296,0
+UGI.US,D,20080422,000000,12.5,12.5,12.3268,12.3579,490371.39983773,0
+UGI.US,D,20080423,000000,12.3209,12.4689,12.2869,12.4154,455709.85714621,0
+UGI.US,D,20080424,000000,12.4299,12.5505,12.3015,12.495,428259.1899583,0
+UGI.US,D,20080425,000000,12.5466,12.5466,12.4338,12.4639,391116.24263874,0
+UGI.US,D,20080428,000000,12.5272,12.5272,12.3667,12.4853,471449.40464599,0
+UGI.US,D,20080429,000000,12.4853,12.5593,12.3405,12.3579,650361.35092543,0
+UGI.US,D,20080430,000000,11.8511,12.4532,11.8511,12.2422,921432.70620696,0
+UGI.US,D,20080501,000000,12.3074,12.3316,12.2363,12.2538,678078.25001007,0
+UGI.US,D,20080502,000000,12.2694,12.4211,12.2538,12.3405,645080.9136536,0
+UGI.US,D,20080505,000000,12.3405,12.4211,12.2276,12.2577,1030593.9513928,0
+UGI.US,D,20080506,000000,12.2538,12.3209,12.2422,12.2422,675573.20316727,0
+UGI.US,D,20080507,000000,12.2918,12.391,12.2179,12.2869,730997.75003511,0
+UGI.US,D,20080508,000000,12.2315,12.354,12.1741,12.2869,733028.92466021,0
+UGI.US,D,20080509,000000,12.2276,12.3268,12.2276,12.3015,464482.14674673,0
+UGI.US,D,20080512,000000,12.3356,12.4154,12.3015,12.391,300508.99643216,0
+UGI.US,D,20080513,000000,12.3764,12.4689,12.3316,12.4689,629498.63827814,0
+UGI.US,D,20080514,000000,12.4211,12.5127,12.4211,12.4532,468515.71417026,0
+UGI.US,D,20080515,000000,12.4834,12.5953,12.4582,12.5505,536867.41290312,0
+UGI.US,D,20080516,000000,12.5214,12.606,12.5214,12.5797,304359.59367185,0
+UGI.US,D,20080519,000000,12.5652,12.5953,12.5379,12.5856,337788.65742839,0
+UGI.US,D,20080520,000000,12.4913,12.6693,12.4776,12.5048,393392.06279055,0
+UGI.US,D,20080521,000000,12.5127,12.7159,12.5077,12.5856,434090.5936264,0
+UGI.US,D,20080522,000000,12.6109,12.7024,12.5272,12.5505,409938.52935951,0
+UGI.US,D,20080523,000000,12.5505,12.5953,12.3667,12.3706,446483.22585325,0
+UGI.US,D,20080527,000000,12.3492,12.6187,12.3492,12.5904,476529.39705351,0
+UGI.US,D,20080528,000000,12.6449,12.6693,12.5904,12.6187,432046.05601035,0
+UGI.US,D,20080529,000000,12.6264,12.748,12.5856,12.6148,583489.8604214,0
+UGI.US,D,20080530,000000,12.5953,12.7062,12.5593,12.7024,1035908.3101033,0
+UGI.US,D,20080602,000000,12.6887,12.7024,12.4582,12.5379,589675.897311,0
+UGI.US,D,20080603,000000,12.5379,12.5856,12.4776,12.4776,607410.64215254,0
+UGI.US,D,20080604,000000,12.5,12.6371,12.4776,12.5904,329389.50365223,0
+UGI.US,D,20080605,000000,12.7218,12.7218,12.5797,12.6984,478942.95880439,0
+UGI.US,D,20080606,000000,12.6653,12.6887,12.5048,12.5272,367582.98764529,0
+UGI.US,D,20080609,000000,12.569,12.6216,12.5214,12.5214,371749.15705598,0
+UGI.US,D,20080610,000000,12.4834,12.6371,12.4057,12.5904,1265428.986895,0
+UGI.US,D,20080611,000000,12.5856,12.7159,12.5127,12.5127,892828.71010741,0
+UGI.US,D,20080612,000000,12.5127,12.6984,12.4396,12.6323,853284.53610556,0
+UGI.US,D,20080613,000000,12.7159,12.8852,12.6926,12.7363,625794.00601656,0
+UGI.US,D,20080616,000000,12.6401,13.1595,12.6401,13.1498,779863.124189,0
+UGI.US,D,20080617,000000,13.1751,13.3006,13.1498,13.1936,1171995.9820626,0
+UGI.US,D,20080618,000000,13.1936,13.2422,13.035,13.1353,1560607.1778586,0
+UGI.US,D,20080619,000000,13.1975,13.2957,13.1936,13.2608,687401.50600687,0
+UGI.US,D,20080620,000000,13.2131,13.3794,13.0176,13.0739,1205632.6861402,0
+UGI.US,D,20080623,000000,13.0875,13.4319,13.0739,13.3882,952246.73542592,0
+UGI.US,D,20080624,000000,13.4037,13.4037,12.9387,12.9387,1639590.6777794,0
+UGI.US,D,20080625,000000,12.9883,13.2812,12.9621,13.2277,1008069.0882553,0
+UGI.US,D,20080626,000000,13.1975,13.5934,13.1498,13.286,1660759.7112964,0
+UGI.US,D,20080627,000000,13.2092,13.4397,12.9748,13.0837,1518791.2953944,0
+UGI.US,D,20080630,000000,13.1936,13.57,13.0293,13.5185,1340149.6927012,0
+UGI.US,D,20080701,000000,13.4543,13.4835,13.2053,13.2899,1312890.2190763,0
+UGI.US,D,20080702,000000,13.2957,13.4037,13.0594,13.0837,911046.57846808,0
+UGI.US,D,20080703,000000,13.1353,13.1751,12.6731,12.6984,899930.6258386,0
+UGI.US,D,20080707,000000,12.7529,12.8375,12.4834,12.6109,914174.54627385,0
+UGI.US,D,20080708,000000,12.5593,12.6653,12.4211,12.6323,872037.9520268,0
+UGI.US,D,20080709,000000,12.6264,12.8609,12.5904,12.8074,905512.2443681,0
+UGI.US,D,20080710,000000,12.7646,12.8521,12.678,12.7743,721626.1816864,0
+UGI.US,D,20080711,000000,12.6887,12.9046,12.6011,12.8521,761314.26482161,0
+UGI.US,D,20080714,000000,12.8696,12.9621,12.7529,12.8161,1256219.8302824,0
+UGI.US,D,20080715,000000,12.8006,12.9688,12.6498,12.7646,740893.5587982,0
+UGI.US,D,20080716,000000,12.7345,12.8521,12.5077,12.5652,484582.14098723,0
+UGI.US,D,20080717,000000,12.6011,12.6011,12.2781,12.4007,810587.7241608,0
+UGI.US,D,20080718,000000,12.0018,12.6498,12.0018,12.3209,825764.99811811,0
+UGI.US,D,20080721,000000,12.4211,12.5272,12.3209,12.391,850518.39697796,0
+UGI.US,D,20080722,000000,12.2694,12.7062,12.2431,12.678,1175282.2499151,0
+UGI.US,D,20080723,000000,12.7101,12.7363,12.4532,12.5048,947862.64647043,0
+UGI.US,D,20080724,000000,12.0992,12.7295,11.71,12.5,877007.95673953,0
+UGI.US,D,20080725,000000,12.4639,12.6109,12.3803,12.4396,695494.33891346,0
+UGI.US,D,20080728,000000,12.3667,12.5505,12.3667,12.5127,722018.84803599,0
+UGI.US,D,20080729,000000,12.5127,12.6371,12.4154,12.4726,529485.90228426,0
+UGI.US,D,20080730,000000,12.1323,12.9387,12.1323,12.8891,611374.31085415,0
+UGI.US,D,20080731,000000,12.7062,12.8998,12.5127,12.7363,872649.56584356,0
+UGI.US,D,20080801,000000,12.7024,12.8424,12.3316,12.3579,1005451.9978729,0
+UGI.US,D,20080804,000000,12.3356,12.4853,12.2976,12.4114,700437.61764429,0
+UGI.US,D,20080805,000000,12.3803,12.6731,12.3433,12.6693,715329.12917963,0
+UGI.US,D,20080806,000000,12.6187,12.7101,12.4485,12.5077,637145.35287131,0
+UGI.US,D,20080807,000000,12.4776,12.5418,12.3015,12.3637,840581.47131963,0
+UGI.US,D,20080808,000000,12.3074,12.3316,12.2082,12.3015,1171268.2130168,0
+UGI.US,D,20080811,000000,12.2363,12.5272,12.2363,12.4689,1192684.9758275,0
+UGI.US,D,20080812,000000,12.5331,12.8239,12.4913,12.7363,1301456.638431,0
+UGI.US,D,20080813,000000,12.784,12.8745,12.7159,12.8327,766287.35330149,0
+UGI.US,D,20080814,000000,12.8521,12.8521,12.678,12.7363,605996.22095611,0
+UGI.US,D,20080815,000000,12.8473,12.8521,12.6595,12.6926,603076.92139371,0
+UGI.US,D,20080818,000000,12.7422,12.9795,12.7422,12.8745,839650.17364233,0
+UGI.US,D,20080819,000000,12.7928,12.9046,12.7928,12.8803,909761.67549167,0
+UGI.US,D,20080820,000000,12.9427,13.0176,12.748,12.8949,451932.24239558,0
+UGI.US,D,20080821,000000,12.9144,13.0176,12.8949,12.9203,847014.2095807,0
+UGI.US,D,20080822,000000,12.9046,12.9651,12.856,12.9338,553206.23915109,0
+UGI.US,D,20080825,000000,12.9795,13.0534,12.8298,12.929,762228.08781842,0
+UGI.US,D,20080826,000000,12.8803,13.035,12.8473,12.8891,1146929.0668765,0
+UGI.US,D,20080827,000000,12.9427,13.1557,12.8696,13.0739,621382.16315677,0
+UGI.US,D,20080828,000000,13.0534,13.1109,12.9046,12.9562,1113411.6017952,0
+UGI.US,D,20080829,000000,13.0126,13.0641,12.8891,12.9484,715621.05913587,0
+UGI.US,D,20080902,000000,12.9427,13.1557,12.7792,12.9845,1282501.749723,0
+UGI.US,D,20080903,000000,13.033,13.0691,12.8696,12.9504,972830.88110794,0
+UGI.US,D,20080904,000000,12.9651,13.0176,12.788,12.8473,924862.88319278,0
+UGI.US,D,20080905,000000,12.784,12.8852,12.6264,12.8473,870269.92553126,0
+UGI.US,D,20080908,000000,12.9484,13.0594,12.8161,12.9338,741701.50578976,0
+UGI.US,D,20080909,000000,12.8803,12.8803,12.5797,12.606,1224213.4111014,0
+UGI.US,D,20080910,000000,12.6401,12.788,12.5953,12.7159,622199.36144977,0
+UGI.US,D,20080911,000000,12.6216,12.7646,12.4776,12.6595,571642.02705656,0
+UGI.US,D,20080912,000000,12.6148,12.9338,12.606,12.8803,685936.71661377,0
+UGI.US,D,20080915,000000,12.7743,12.8473,12.4261,12.5555,573600.2191926,0
+UGI.US,D,20080916,000000,12.3492,12.8122,12.0934,12.7694,1466220.2610566,0
+UGI.US,D,20080917,000000,12.6653,12.6653,12.1985,12.2431,1359901.2212546,0
+UGI.US,D,20080918,000000,12.2918,12.3405,11.8618,12.2237,1686086.6908449,0
+UGI.US,D,20080919,000000,12.7295,12.7295,11.4629,12.3316,1407922.6711335,0
+UGI.US,D,20080922,000000,12.3492,12.4776,12.1741,12.3122,863034.37989053,0
+UGI.US,D,20080923,000000,12.2422,12.4057,11.998,12.1264,585025.57645879,0
+UGI.US,D,20080924,000000,12.2431,12.3015,11.9065,12.0155,608011.97674549,0
+UGI.US,D,20080925,000000,12.0252,12.2315,11.9017,12.1799,825746.49551524,0
+UGI.US,D,20080926,000000,12.0437,12.2636,11.8326,12.2179,693792.09945031,0
+UGI.US,D,20080929,000000,12.1264,12.1575,11.6829,11.8511,1265147.3361626,0
+UGI.US,D,20080930,000000,11.8511,12.1711,11.7363,12.138,1939113.8966481,0
+UGI.US,D,20081001,000000,12.1478,12.4057,12.0018,12.4057,22255671.852331,0
+UGI.US,D,20081002,000000,12.2694,12.2733,11.9338,12.1896,1963294.7427417,0
+UGI.US,D,20081003,000000,12.2733,12.5593,12.1041,12.1041,2515053.6671801,0
+UGI.US,D,20081006,000000,11.9386,12.0992,11.245,12.0603,2703420.4435212,0
+UGI.US,D,20081007,000000,12.2237,12.2237,11.2936,11.2976,2037172.5521955,0
+UGI.US,D,20081008,000000,11.1011,11.1779,10.5514,10.7713,2210856.4852445,0
+UGI.US,D,20081009,000000,10.7771,10.9045,9.83536,9.83536,1793495.3283709,0
+UGI.US,D,20081010,000000,9.55423,9.85292,8.7996,9.38203,2820934.5859761,0
+UGI.US,D,20081013,000000,9.57077,10.782,9.54935,10.782,1600851.367002,0
+UGI.US,D,20081014,000000,10.8938,11.1253,10.3238,10.639,2267697.5091536,0
+UGI.US,D,20081015,000000,10.5474,11.1011,9.89277,9.89277,1621610.2594889,0
+UGI.US,D,20081016,000000,9.8967,10.6535,9.57952,10.6437,2785961.5828031,0
+UGI.US,D,20081017,000000,10.526,10.5514,10.096,10.1593,2121045.8788833,0
+UGI.US,D,20081020,000000,10.2586,11.0737,10.1301,11.0155,1350694.1204868,0
+UGI.US,D,20081021,000000,10.8763,11.1924,10.7109,10.7849,1546654.1594573,0
+UGI.US,D,20081022,000000,10.5056,10.6574,10.0843,10.3393,1522463.0341398,0
+UGI.US,D,20081023,000000,10.4055,10.9561,10.277,10.782,2516840.1962785,0
+UGI.US,D,20081024,000000,10.0465,10.7012,9.598,10.5514,1694111.6808743,0
+UGI.US,D,20081027,000000,10.3286,10.4385,9.81788,9.81788,1563226.3240857,0
+UGI.US,D,20081028,000000,10.0348,10.6089,9.72545,10.6089,1284328.3677943,0
+UGI.US,D,20081029,000000,10.633,10.9386,10.4385,10.6089,1321840.3392486,0
+UGI.US,D,20081030,000000,10.8257,11.065,10.5173,11.065,1378087.2240215,0
+UGI.US,D,20081031,000000,11.0077,11.2936,10.8257,11.2402,1874567.5665702,0
+UGI.US,D,20081103,000000,11.1974,11.5184,11.1565,11.2071,1079106.74817,0
+UGI.US,D,20081104,000000,11.4133,11.5281,11.0378,11.2168,1022642.9717748,0
+UGI.US,D,20081105,000000,10.9979,11.3297,10.8559,10.9045,1187846.5451796,0
+UGI.US,D,20081106,000000,10.8938,11.0874,10.7109,10.7713,1536075.8102331,0
+UGI.US,D,20081107,000000,10.8802,11.2071,10.7956,11.0593,1268579.5689931,0
+UGI.US,D,20081110,000000,11.0495,11.2976,11.0378,11.2352,1203670.3823147,0
+UGI.US,D,20081111,000000,10.5474,11.069,10.3801,10.8315,1946587.9202813,0
+UGI.US,D,20081112,000000,10.633,10.745,10.2187,10.3597,1695972.2203841,0
+UGI.US,D,20081113,000000,10.4531,11.2655,10.3704,11.2304,1992729.3001252,0
+UGI.US,D,20081114,000000,11.0737,11.2976,10.639,10.8315,1929161.5521541,0
+UGI.US,D,20081117,000000,10.7586,11.3394,10.7158,10.9522,1641247.6886578,0
+UGI.US,D,20081118,000000,10.9435,11.2683,10.5018,10.9386,2005545.436373,0
+UGI.US,D,20081119,000000,11.0495,11.2479,10.7158,10.815,2259966.5049251,0
+UGI.US,D,20081120,000000,10.5748,10.9123,10.1398,10.2041,2120115.6091284,0
+UGI.US,D,20081121,000000,10.4249,11.0495,10.0883,11.0416,2470206.4416141,0
+UGI.US,D,20081124,000000,11.1516,11.2031,10.6808,10.9629,1827514.4195742,0
+UGI.US,D,20081125,000000,11.1516,11.2402,10.7206,10.9629,1943251.2842322,0
+UGI.US,D,20081126,000000,10.9074,10.9522,10.5875,10.8559,1655244.9077216,0
+UGI.US,D,20081128,000000,10.8198,11.0416,10.7158,10.9979,738524.19770971,0
+UGI.US,D,20081201,000000,10.7401,10.9979,10.3393,10.3568,1523966.8845834,0
+UGI.US,D,20081202,000000,10.4911,10.6866,10.2488,10.5875,1686672.6066021,0
+UGI.US,D,20081203,000000,10.4298,10.8802,10.3743,10.7771,2058701.3585457,0
+UGI.US,D,20081204,000000,10.6263,10.6263,10.0291,10.2449,1650290.3218445,0
+UGI.US,D,20081205,000000,10.0883,10.8763,10.0291,10.8412,2090964.758322,0
+UGI.US,D,20081208,000000,11.0446,11.2976,10.6758,10.7849,1773608.1140633,0
+UGI.US,D,20081209,000000,10.7713,11.1302,10.7158,10.8763,2120528.8339256,0
+UGI.US,D,20081210,000000,10.9687,11.2168,10.8656,11.1011,2559111.4483575,0
+UGI.US,D,20081211,000000,10.9736,11.2509,10.7206,10.8462,1914700.7400964,0
+UGI.US,D,20081212,000000,10.7586,11.1068,10.6223,11.0495,2053242.0627796,0
+UGI.US,D,20081215,000000,11.1068,11.1974,10.8656,11.0495,1492175.3011801,0
+UGI.US,D,20081216,000000,11.1195,11.353,11.0446,11.3297,2560920.5917483,0
+UGI.US,D,20081217,000000,11.1779,11.2772,11.0533,11.1068,1695317.4338274,0
+UGI.US,D,20081218,000000,11.1098,11.2683,11.0077,11.2207,1540349.9114938,0
+UGI.US,D,20081219,000000,11.2879,11.3939,10.9629,11.0416,2334111.574198,0
+UGI.US,D,20081222,000000,11.0533,11.1138,10.7956,11.1138,1240276.7541513,0
+UGI.US,D,20081223,000000,11.173,11.2479,10.8598,10.884,1292869.374859,0
+UGI.US,D,20081224,000000,10.8997,11.0446,10.782,10.994,603307.17600709,0
+UGI.US,D,20081226,000000,10.994,11.0835,10.959,11.0737,444258.8018205,0
+UGI.US,D,20081229,000000,11.0495,11.1195,10.7109,10.9891,1237686.3897508,0
+UGI.US,D,20081230,000000,11.0914,11.2976,11.0378,11.2976,1003746.6746426,0
+UGI.US,D,20081231,000000,11.3433,11.5358,11.2976,11.4979,1239988.9358845,0
+UGI.US,D,20090102,000000,11.5358,11.6712,11.4503,11.6341,753246.10205217,0
+UGI.US,D,20090105,000000,11.5806,11.7577,11.4454,11.7577,1491785.7185975,0
+UGI.US,D,20090106,000000,11.7732,11.8365,11.4503,11.4726,1762128.2769109,0
+UGI.US,D,20090107,000000,11.3987,11.5893,11.282,11.4347,2206242.1416757,0
+UGI.US,D,20090108,000000,11.3851,11.5671,11.2879,11.4726,1163607.1075103,0
+UGI.US,D,20090109,000000,11.3754,11.4406,11.137,11.318,1112994.2653085,0
+UGI.US,D,20090112,000000,11.3939,11.4571,11.2606,11.4065,774364.76737236,0
+UGI.US,D,20090113,000000,11.4133,11.4406,11.2479,11.3851,1021966.5988481,0
+UGI.US,D,20090114,000000,11.2352,11.4815,11.1302,11.318,1464511.8540591,0
+UGI.US,D,20090115,000000,11.2722,11.3899,11.069,11.3141,1658973.1821979,0
+UGI.US,D,20090116,000000,11.4347,11.71,11.4347,11.6508,1684277.547454,0
+UGI.US,D,20090120,000000,11.5671,11.7159,11.2772,11.282,1338895.6273962,0
+UGI.US,D,20090121,000000,11.3939,11.5806,11.1623,11.5632,1256364.7673382,0
+UGI.US,D,20090122,000000,11.3588,11.5592,11.2304,11.4629,1385438.9248912,0
+UGI.US,D,20090123,000000,11.3083,11.5136,11.2168,11.4541,1134453.1729369,0
+UGI.US,D,20090126,000000,11.4192,11.7324,11.4103,11.6662,1257979.6333989,0
+UGI.US,D,20090127,000000,11.7207,11.8734,11.5709,11.7879,1522788.8855347,0
+UGI.US,D,20090128,000000,12.1896,12.4689,11.7207,11.8267,2037298.9866484,0
+UGI.US,D,20090129,000000,11.7918,12.1624,11.7207,12.0349,1344198.6789606,0
+UGI.US,D,20090130,000000,11.9941,12.2422,11.8784,11.9445,1618440.1468654,0
+UGI.US,D,20090202,000000,11.7674,12.2733,11.7023,12.2315,2202331.9249379,0
+UGI.US,D,20090203,000000,12.3122,12.3492,12.1478,12.2869,1918760.0055795,0
+UGI.US,D,20090204,000000,12.3015,12.4154,12.1264,12.3405,1857824.7668264,0
+UGI.US,D,20090205,000000,12.2422,12.5466,12.2276,12.4853,1161585.1841866,0
+UGI.US,D,20090206,000000,12.4299,12.7743,12.2831,12.6693,1682807.618449,0
+UGI.US,D,20090209,000000,12.6693,12.8803,12.5593,12.821,1743244.3148473,0
+UGI.US,D,20090210,000000,12.6449,12.8891,12.4007,12.4726,2365148.6625736,0
+UGI.US,D,20090211,000000,12.5505,12.5953,12.2577,12.2869,2108893.7804936,0
+UGI.US,D,20090212,000000,12.2577,12.3637,12.0252,12.3637,1991349.8282897,0
+UGI.US,D,20090213,000000,12.354,12.4057,12.1799,12.2431,1340618.425307,0
+UGI.US,D,20090217,000000,11.1672,12.0797,11.1672,11.8871,3166122.2287037,0
+UGI.US,D,20090218,000000,11.9445,11.9533,11.6079,11.6876,2160002.0812831,0
+UGI.US,D,20090219,000000,11.6916,11.8657,11.6284,11.7674,1896099.4566876,0
+UGI.US,D,20090220,000000,11.6508,11.7441,11.2304,11.5358,2566382.9712816,0
+UGI.US,D,20090223,000000,11.5846,11.6829,11.1623,11.2304,1493641.1184955,0
+UGI.US,D,20090224,000000,11.282,11.4454,11.1974,11.3433,1661501.8712555,0
+UGI.US,D,20090225,000000,11.3238,11.5358,11.2548,11.3939,2289028.9544066,0
+UGI.US,D,20090226,000000,11.5301,11.5806,11.3792,11.4726,2576903.7568524,0
+UGI.US,D,20090227,000000,11.3628,11.6478,11.1332,11.2936,5117255.6217543,0
+UGI.US,D,20090302,000000,11.1516,11.2655,10.8656,10.9483,2183256.7693113,0
+UGI.US,D,20090303,000000,11.069,11.1468,10.6029,10.6614,2113968.6332893,0
+UGI.US,D,20090304,000000,10.7849,10.9891,10.6614,10.8938,2128287.5920584,0
+UGI.US,D,20090305,000000,10.7109,10.8315,10.1934,10.2819,2315448.6154462,0
+UGI.US,D,20090306,000000,10.3568,10.5116,9.99784,10.2488,2308972.7044452,0
+UGI.US,D,20090309,000000,10.1934,10.2449,9.95217,10.0348,1948444.3481016,0
+UGI.US,D,20090310,000000,10.2041,10.3568,10.0843,10.3539,2083155.6319926,0
+UGI.US,D,20090311,000000,10.4191,10.4969,10.3393,10.3704,3019124.1885911,0
+UGI.US,D,20090312,000000,10.4191,10.5661,10.2449,10.5116,2055158.110098,0
+UGI.US,D,20090313,000000,10.5562,10.7547,10.526,10.7158,1672259.078974,0
+UGI.US,D,20090316,000000,10.7713,10.8938,10.6176,10.633,2022646.9810277,0
+UGI.US,D,20090317,000000,10.6574,10.8656,10.5474,10.8559,1318217.9407776,0
+UGI.US,D,20090318,000000,10.8656,11.0125,10.6758,10.8598,2489454.2882005,0
+UGI.US,D,20090319,000000,10.9891,11.1068,10.7664,11.0262,1278009.7289175,0
+UGI.US,D,20090320,000000,11.0446,11.1877,10.7771,10.7849,2150741.5285517,0
+UGI.US,D,20090323,000000,10.9629,11.1468,10.8101,11.1098,1706194.9084643,0
+UGI.US,D,20090324,000000,11.0077,11.1516,10.9561,11.0262,1591317.3869171,0
+UGI.US,D,20090325,000000,11.0212,11.2655,10.9221,11.1098,2014222.1291922,0
+UGI.US,D,20090326,000000,11.1779,11.2936,11.0416,11.1974,2377953.4916753,0
+UGI.US,D,20090327,000000,11.1098,11.1516,10.9794,10.9979,1474192.8270446,0
+UGI.US,D,20090330,000000,10.8287,11.1565,10.782,11.1565,2281697.8119844,0
+UGI.US,D,20090331,000000,11.1253,11.2402,11.0533,11.1138,4264074.9058093,0
+UGI.US,D,20090401,000000,10.994,11.1302,10.8412,11.0593,2086750.2765595,0
+UGI.US,D,20090402,000000,11.2207,11.4065,10.9736,11.065,2074857.2146099,0
+UGI.US,D,20090403,000000,11.0319,11.1098,10.8412,10.9386,1485998.5155918,0
+UGI.US,D,20090406,000000,10.8412,11.0038,10.7664,10.8315,1390892.0531232,0
+UGI.US,D,20090407,000000,10.7304,10.8412,10.6721,10.7012,1306883.040681,0
+UGI.US,D,20090408,000000,10.7713,10.8997,10.7158,10.8559,1505934.0422514,0
+UGI.US,D,20090409,000000,11.0262,11.0971,10.7664,10.8412,1544768.9498103,0
+UGI.US,D,20090413,000000,10.8287,10.8705,10.5661,10.7956,1700270.991782,0
+UGI.US,D,20090414,000000,10.7109,10.7771,10.6437,10.6671,1008610.8033501,0
+UGI.US,D,20090415,000000,10.639,10.7664,10.639,10.7352,1271983.019997,0
+UGI.US,D,20090416,000000,10.8519,10.9483,10.7499,10.8559,1298355.3966072,0
+UGI.US,D,20090417,000000,10.884,10.9522,10.7304,10.815,1608908.2226252,0
+UGI.US,D,20090420,000000,10.6671,10.8287,10.6535,10.782,1316652.4149911,0
+UGI.US,D,20090421,000000,10.8287,10.9045,10.6758,10.7664,1394279.0573689,0
+UGI.US,D,20090422,000000,10.7352,10.8412,10.639,10.745,1703647.716804,0
+UGI.US,D,20090423,000000,10.7849,10.7849,10.5562,10.6721,1253051.7735038,0
+UGI.US,D,20090424,000000,10.7246,10.8053,10.5474,10.6126,2053015.9198558,0
+UGI.US,D,20090427,000000,10.5116,10.8355,10.5116,10.7586,2527937.6463052,0
+UGI.US,D,20090428,000000,10.7547,10.8412,10.6614,10.782,2074790.3996551,0
+UGI.US,D,20090429,000000,10.8198,10.9074,10.7625,10.8287,2535693.3206708,0
+UGI.US,D,20090430,000000,10.994,11.0038,10.7158,10.7994,1813801.93501,0
+UGI.US,D,20090501,000000,10.7012,11.1253,10.6614,11.1253,2259950.058167,0
+UGI.US,D,20090504,000000,11.1253,11.3939,11.0874,11.282,2104450.0720401,0
+UGI.US,D,20090505,000000,11.2879,11.2879,10.888,10.9162,1843118.2813196,0
+UGI.US,D,20090506,000000,11.0319,11.0874,10.8462,10.884,1467154.6425011,0
+UGI.US,D,20090507,000000,10.9483,10.9979,10.8287,10.8355,1370422.0068254,0
+UGI.US,D,20090508,000000,10.9337,10.994,10.7586,10.8101,1543764.6696439,0
+UGI.US,D,20090511,000000,10.7071,10.9074,10.7071,10.8198,2570920.2206719,0
+UGI.US,D,20090512,000000,10.8656,10.8997,10.745,10.7625,1778241.9881575,0
+UGI.US,D,20090513,000000,10.6671,10.782,10.5875,10.6176,2301017.6131377,0
+UGI.US,D,20090514,000000,10.6915,10.7206,10.4969,10.6487,1742963.6920372,0
+UGI.US,D,20090515,000000,10.5972,10.6126,10.4113,10.4113,1102286.3978643,0
+UGI.US,D,20090518,000000,10.4842,10.6614,10.4132,10.6535,2154758.649217,0
+UGI.US,D,20090519,000000,10.6866,10.9221,10.639,10.888,2179420.5629849,0
+UGI.US,D,20090520,000000,10.9561,11.0971,10.8997,11.0416,3324226.9701445,0
+UGI.US,D,20090521,000000,10.9561,11.0874,10.9561,11.0416,1972959.268969,0
+UGI.US,D,20090522,000000,11.0737,11.1011,10.9435,10.9435,1344269.6056048,0
+UGI.US,D,20090526,000000,10.959,11.4016,10.9221,11.2879,1501587.9864239,0
+UGI.US,D,20090527,000000,11.2879,11.3939,11.1672,11.1672,1409241.4955485,0
+UGI.US,D,20090528,000000,11.2352,11.5077,11.2071,11.4192,1627629.7729526,0
+UGI.US,D,20090529,000000,11.3987,11.5358,11.2976,11.353,1839707.6348591,0
+UGI.US,D,20090601,000000,11.5233,11.6916,11.4347,11.6712,1752177.9882617,0
+UGI.US,D,20090602,000000,11.6615,11.7625,11.5184,11.7363,2113271.7019149,0
+UGI.US,D,20090603,000000,11.6712,11.7976,11.5671,11.6508,1211155.713094,0
+UGI.US,D,20090604,000000,11.6876,11.7674,11.6429,11.7441,2358144.3994687,0
+UGI.US,D,20090605,000000,11.8365,11.9065,11.6829,11.8657,1443551.4887857,0
+UGI.US,D,20090608,000000,11.8132,12.031,11.7829,11.9289,1620272.9324711,0
+UGI.US,D,20090609,000000,11.9338,11.9727,11.7207,11.7625,1930987.142303,0
+UGI.US,D,20090610,000000,11.7879,11.8229,11.5972,11.7528,1589101.1862634,0
+UGI.US,D,20090611,000000,11.7976,11.998,11.6829,11.8657,968217.56546145,0
+UGI.US,D,20090612,000000,11.8463,12.0758,11.6662,11.9834,989568.54123978,0
+UGI.US,D,20090615,000000,11.8687,11.9289,11.7071,11.8035,942847.41317292,0
+UGI.US,D,20090616,000000,11.891,11.8968,11.7276,11.7829,868976.7991758,0
+UGI.US,D,20090617,000000,11.747,11.9834,11.747,11.8968,1037360.7644277,0
+UGI.US,D,20090618,000000,11.9017,12.0349,11.8618,12.0155,1207606.297112,0
+UGI.US,D,20090619,000000,12.1089,12.1089,11.8618,11.9162,1403632.1231147,0
+UGI.US,D,20090622,000000,11.8326,12.0603,11.747,11.9669,1014916.0792359,0
+UGI.US,D,20090623,000000,11.9727,12.0399,11.7324,11.7674,1033674.634769,0
+UGI.US,D,20090624,000000,11.8511,11.8871,11.7392,11.7976,907311.10853508,0
+UGI.US,D,20090625,000000,11.7829,12.0845,11.7071,11.9562,1127360.5085071,0
+UGI.US,D,20090626,000000,11.9483,12.0651,11.7625,12.0651,1290290.3176048,0
+UGI.US,D,20090629,000000,12.0399,12.2577,11.9562,12.2179,930322.17895892,0
+UGI.US,D,20090630,000000,12.1985,12.2276,11.9017,12.0018,1748418.8761138,0
+UGI.US,D,20090701,000000,12.0554,12.2577,11.9776,12.1225,1056786.4415863,0
+UGI.US,D,20090702,000000,11.9941,11.9941,11.8132,11.8831,1122131.4673543,0
+UGI.US,D,20090706,000000,11.8968,12.1225,11.7781,12.0885,935965.4728313,0
+UGI.US,D,20090707,000000,12.1041,12.1264,11.8511,11.856,874678.6846239,0
+UGI.US,D,20090708,000000,11.9065,11.9483,11.7071,11.818,820828.91484394,0
+UGI.US,D,20090709,000000,11.8463,11.9483,11.6615,11.8618,1025753.4649,0
+UGI.US,D,20090710,000000,11.8326,11.8784,11.6916,11.7674,951346.27542006,0
+UGI.US,D,20090713,000000,11.8326,11.9202,11.6769,11.8511,1561662.854144,0
+UGI.US,D,20090714,000000,11.8132,11.9445,11.7363,11.8657,1184931.3573068,0
+UGI.US,D,20090715,000000,12.0018,12.0515,11.8734,12.0349,751188.20144516,0
+UGI.US,D,20090716,000000,12.0437,12.1527,11.9669,12.1264,693820.88127698,0
+UGI.US,D,20090717,000000,12.0934,12.2431,12.0466,12.1176,969272.21382448,0
+UGI.US,D,20090720,000000,12.2276,12.2276,11.9776,12.0797,1540671.6511991,0
+UGI.US,D,20090721,000000,12.1741,12.2636,12.0885,12.1673,928568.54337672,0
+UGI.US,D,20090722,000000,12.0845,12.2179,12.0845,12.138,746849.34107443,0
+UGI.US,D,20090723,000000,12.138,12.569,12.1041,12.4261,817894.19644584,0
+UGI.US,D,20090724,000000,12.4261,12.678,12.3015,12.6546,866404.93737824,0
+UGI.US,D,20090727,000000,12.6693,12.7062,12.5418,12.5904,943385.01657825,0
+UGI.US,D,20090728,000000,12.5797,12.6595,12.4726,12.5953,1020588.154935,0
+UGI.US,D,20090729,000000,12.5904,12.7024,12.1711,12.6109,1146388.3797041,0
+UGI.US,D,20090730,000000,12.6595,12.6595,12.4261,12.5505,1355842.983694,0
+UGI.US,D,20090731,000000,12.5505,12.5904,12.4485,12.4485,1042843.7024087,0
+UGI.US,D,20090803,000000,12.6653,12.7024,12.4582,12.5652,1444646.2261217,0
+UGI.US,D,20090804,000000,12.4913,12.5466,12.3667,12.395,936201.89497895,0
+UGI.US,D,20090805,000000,12.3706,12.4639,12.2139,12.2869,1397236.3900595,0
+UGI.US,D,20090806,000000,12.2422,12.395,11.9105,12.3268,2944028.2911157,0
+UGI.US,D,20090807,000000,12.354,12.5856,12.2139,12.5,1149142.1837632,0
+UGI.US,D,20090810,000000,12.4007,12.6187,12.1741,12.5856,1155232.6238713,0
+UGI.US,D,20090811,000000,12.5466,12.5466,12.3667,12.4211,955620.37668077,0
+UGI.US,D,20090812,000000,12.4338,12.5953,12.4057,12.5,1215358.8877104,0
+UGI.US,D,20090813,000000,12.5048,12.5379,12.391,12.4834,610417.31511733,0
+UGI.US,D,20090814,000000,12.4834,12.5418,12.2831,12.391,904625.1473532,0
+UGI.US,D,20090817,000000,12.2636,12.4338,12.2422,12.3171,657685.29789095,0
+UGI.US,D,20090818,000000,12.3209,12.3209,12.1624,12.2636,669837.39628059,0
+UGI.US,D,20090819,000000,12.1741,12.3405,12.1673,12.3316,519924.16829505,0
+UGI.US,D,20090820,000000,12.3122,12.4532,12.2179,12.4396,714722.65497477,0
+UGI.US,D,20090821,000000,12.4834,12.5953,12.4776,12.5856,588710.67819513,0
+UGI.US,D,20090824,000000,12.5652,12.6011,12.5048,12.5904,910342.45163701,0
+UGI.US,D,20090825,000000,12.5904,12.6148,12.5379,12.5555,759867.97803137,0
+UGI.US,D,20090826,000000,12.5272,12.5797,12.4154,12.4261,762612.53078897,0
+UGI.US,D,20090827,000000,12.4396,12.4396,12.2538,12.3316,850437.19110984,0
+UGI.US,D,20090828,000000,12.3764,12.3764,12.143,12.1985,1022287.310631,0
+UGI.US,D,20090831,000000,12.1323,12.2179,11.9065,12.0106,1089417.8375751,0
+UGI.US,D,20090901,000000,11.9017,12.0252,11.4503,11.891,1266582.3158066,0
+UGI.US,D,20090902,000000,11.9105,12.031,11.8083,11.998,925248.35408569,0
+UGI.US,D,20090903,000000,12.0106,12.0797,11.8618,12.0758,874370.30790957,0
+UGI.US,D,20090904,000000,12.0437,12.1176,11.9892,12.031,588113.45529169,0
+UGI.US,D,20090908,000000,12.0437,12.2139,12.0106,12.2032,651900.15072998,0
+UGI.US,D,20090909,000000,12.1985,12.2082,12.0466,12.1264,646201.34904903,0
+UGI.US,D,20090910,000000,12.1089,12.2139,12.0252,12.2139,807514.23624124,0
+UGI.US,D,20090911,000000,12.1711,12.1711,11.9202,12.0048,1511369.6958027,0
+UGI.US,D,20090914,000000,11.9483,12.1478,11.9017,12.0603,1048012.096141,0
+UGI.US,D,20090915,000000,12.1147,12.3637,12.071,12.3356,1523429.2811781,0
+UGI.US,D,20090916,000000,12.3579,12.4154,12.2315,12.2831,965386.66722383,0
+UGI.US,D,20090917,000000,12.2976,12.3637,12.2237,12.249,644271.93873966,0
+UGI.US,D,20090918,000000,12.2139,12.249,11.9338,12.138,1201139.6374123,0
+UGI.US,D,20090921,000000,12.0554,12.0934,11.9483,12.071,1237607.2397274,0
+UGI.US,D,20090922,000000,12.1089,12.1527,11.9941,12.0252,913659.5571609,0
+UGI.US,D,20090923,000000,12.031,12.0515,11.8413,11.8734,1075013.5612483,0
+UGI.US,D,20090924,000000,11.8657,11.9727,11.856,11.856,593924.30051218,0
+UGI.US,D,20090925,000000,11.8871,11.9231,11.8083,11.8229,876693.4124909,0
+UGI.US,D,20090928,000000,11.8734,11.9231,11.8035,11.8734,767344.05750929,0
+UGI.US,D,20090929,000000,11.9105,12.031,11.8267,11.9533,1148718.6797421,0
+UGI.US,D,20090930,000000,11.9289,11.9776,11.7392,11.7976,1319965.4088256,0
+UGI.US,D,20091001,000000,11.8365,11.8784,11.6478,11.7207,804085.0871778,0
+UGI.US,D,20091002,000000,11.6615,11.7829,11.5184,11.5358,988368.95582101,0
+UGI.US,D,20091005,000000,11.5358,11.7276,11.4133,11.71,1122203.421921,0
+UGI.US,D,20091006,000000,11.7781,11.8326,11.6341,11.6916,991775.49059206,0
+UGI.US,D,20091007,000000,11.6508,11.6565,11.5592,11.5846,754419.98941141,0
+UGI.US,D,20091008,000000,11.5893,11.6429,11.5233,11.6127,1384517.9064378,0
+UGI.US,D,20091009,000000,11.5758,11.7207,11.5758,11.6829,455948.33513863,0
+UGI.US,D,20091012,000000,11.7363,11.7528,11.5972,11.7159,1205765.2881274,0
+UGI.US,D,20091013,000000,11.7324,11.7577,11.5301,11.5943,877851.88101443,0
+UGI.US,D,20091014,000000,11.6508,11.7441,11.4726,11.6284,886486.42901588,0
+UGI.US,D,20091015,000000,11.6079,11.7674,11.5408,11.7363,1064370.4529142,0
+UGI.US,D,20091016,000000,11.6973,11.747,11.5972,11.6391,899372.46398565,0
+UGI.US,D,20091019,000000,11.6341,11.9533,11.5846,11.9338,1048057.3247258,0
+UGI.US,D,20091020,000000,11.9162,12.0018,11.7276,11.9202,1208284.7258836,0
+UGI.US,D,20091021,000000,11.8831,12.071,11.8326,11.891,1450514.6349954,0
+UGI.US,D,20091022,000000,11.8511,12.0437,11.8511,11.9776,1080654.799276,0
+UGI.US,D,20091023,000000,11.9669,12.0048,11.7976,11.8687,1007228.2477475,0
+UGI.US,D,20091026,000000,11.8365,12.0194,11.6508,11.6973,1266311.9722204,0
+UGI.US,D,20091027,000000,11.7159,11.8618,11.6177,11.6712,1445490.1503965,0
+UGI.US,D,20091028,000000,11.7247,11.7528,11.4541,11.4571,1688197.0154933,0
+UGI.US,D,20091029,000000,11.4347,11.5592,11.3297,11.4775,1623211.7625586,0
+UGI.US,D,20091030,000000,11.4503,11.5136,11.2402,11.245,1536813.8585027,0
+UGI.US,D,20091102,000000,11.2879,11.3141,11.1516,11.2128,1335014.1924851,0
+UGI.US,D,20091103,000000,11.1409,11.2548,11.0914,11.2255,862167.84132324,0
+UGI.US,D,20091104,000000,11.2722,11.3899,11.2255,11.2655,918402.3910274,0
+UGI.US,D,20091105,000000,11.3297,11.4678,11.2722,11.4678,670341.07824734,0
+UGI.US,D,20091106,000000,11.3939,11.4815,11.3141,11.3657,592364.94226002,0
+UGI.US,D,20091109,000000,11.3987,11.5592,11.3141,11.5592,808165.93903087,0
+UGI.US,D,20091110,000000,11.4863,11.5281,11.3141,11.3335,2094548.0957427,0
+UGI.US,D,20091111,000000,11.3754,11.4678,11.2722,11.3939,1183900.3511585,0
+UGI.US,D,20091112,000000,11.3394,11.4192,11.1098,11.1253,938477.71513076,0
+UGI.US,D,20091113,000000,11.1195,11.1516,11.0533,11.1302,868647.86401384,0
+UGI.US,D,20091116,000000,11.1565,11.2976,11.1409,11.2722,826692.18410587,0
+UGI.US,D,20091117,000000,11.2879,11.4103,11.1516,11.4103,1063932.5579799,0
+UGI.US,D,20091118,000000,11.4133,11.4133,11.2402,11.2606,724363.53898733,0
+UGI.US,D,20091119,000000,11.1827,11.2509,10.9483,11.0874,1045129.8017843,0
+UGI.US,D,20091120,000000,11.0378,11.0971,10.9221,10.9979,719257.84852029,0
+UGI.US,D,20091123,000000,11.1098,11.245,11.0125,11.0797,842271.3757142,0
+UGI.US,D,20091124,000000,11.0797,11.1098,10.9522,11.0971,802980.0706181,0
+UGI.US,D,20091125,000000,11.137,11.2479,11.1068,11.2479,667616.05601498,0
+UGI.US,D,20091127,000000,10.959,11.1779,10.959,11.0797,315767.47625758,0
+UGI.US,D,20091130,000000,11.069,11.1098,10.994,11.0533,1905732.1173211,0
+UGI.US,D,20091201,000000,11.1409,11.2683,11.1068,11.1302,1161195.6016042,0
+UGI.US,D,20091202,000000,11.1332,11.2168,10.9123,11.1011,2844426.7240742,0
+UGI.US,D,20091203,000000,11.1011,11.1468,10.994,11.0416,1501008.238201,0
+UGI.US,D,20091204,000000,11.1877,11.2031,10.9794,11.1068,1655967.5371555,0
+UGI.US,D,20091207,000000,11.1195,11.2509,11.0155,11.2304,1004951.3996733,0
+UGI.US,D,20091208,000000,11.1877,11.2722,11.0737,11.2479,1135065.8146761,0
+UGI.US,D,20091209,000000,11.2683,11.2683,11.1138,11.1827,1753407.3834294,0
+UGI.US,D,20091210,000000,11.2548,11.3657,11.2402,11.3141,1128603.2666659,0
+UGI.US,D,20091211,000000,11.2683,11.5281,11.2548,11.4541,1889980.2347527,0
+UGI.US,D,20091214,000000,11.6662,11.7276,11.5447,11.5632,1824408.0381385,0
+UGI.US,D,20091215,000000,11.5554,11.6615,11.4863,11.6565,2072206.2027889,0
+UGI.US,D,20091216,000000,11.7441,11.8326,11.6712,11.7625,1733398.8742809,0
+UGI.US,D,20091217,000000,11.7276,11.7363,11.5806,11.6079,1269178.8477413,0
+UGI.US,D,20091218,000000,11.6284,11.7577,11.5301,11.5358,2373639.3014417,0
+UGI.US,D,20091221,000000,11.6234,11.7276,11.5632,11.5709,1373515.0252702,0
+UGI.US,D,20091222,000000,11.5893,11.6508,11.4979,11.5554,2008870.765276,0
+UGI.US,D,20091223,000000,11.5281,11.7207,11.5281,11.71,1400811.504101,0
+UGI.US,D,20091224,000000,11.7577,11.7976,11.6973,11.7918,353740.98486106,0
+UGI.US,D,20091228,000000,11.8035,11.8035,11.6391,11.6829,1185291.1301402,0
+UGI.US,D,20091229,000000,11.7159,11.7441,11.601,11.6829,1617113.0990714,0
+UGI.US,D,20091230,000000,11.6876,11.8035,11.5447,11.6127,1838170.8908994,0
+UGI.US,D,20091231,000000,11.6079,11.6177,11.3899,11.3899,1752126.5921425,0
+UGI.US,D,20100104,000000,11.4347,11.5806,11.4347,11.5806,1808300.4944263,0
+UGI.US,D,20100105,000000,11.5632,11.6391,11.353,11.4406,1800440.9999002,0
+UGI.US,D,20100106,000000,11.4863,11.5554,11.4192,11.4571,1741343.6863645,0
+UGI.US,D,20100107,000000,11.4454,11.4629,11.2683,11.3481,1808546.1678753,0
+UGI.US,D,20100108,000000,11.3481,11.353,11.2402,11.3034,1622419.2344027,0
+UGI.US,D,20100111,000000,11.3705,11.3851,11.2479,11.3034,2081358.8236704,0
+UGI.US,D,20100112,000000,11.2548,11.4406,11.2207,11.425,2724622.3705542,0
+UGI.US,D,20100113,000000,11.4133,11.4454,11.3238,11.4347,1469067.6060524,0
+UGI.US,D,20100114,000000,11.3851,11.4775,11.3754,11.4629,1441979.795465,0
+UGI.US,D,20100115,000000,11.4347,11.4629,11.3238,11.4133,1218341.9184604,0
+UGI.US,D,20100119,000000,11.4503,11.6079,11.3588,11.5709,1016894.8298196,0
+UGI.US,D,20100120,000000,11.4775,11.5758,11.3481,11.5554,1836257.9273481,0
+UGI.US,D,20100121,000000,11.8511,11.998,11.4103,11.8413,4470641.0479082,0
+UGI.US,D,20100122,000000,11.8734,11.8734,11.7023,11.7674,2286111.710689,0
+UGI.US,D,20100125,000000,11.8687,11.9105,11.7363,11.8657,1527682.8239913,0
+UGI.US,D,20100126,000000,11.8784,11.9065,11.7577,11.8035,1998465.1070118,0
+UGI.US,D,20100127,000000,11.6916,11.7879,11.4406,11.6565,2860177.5787203,0
+UGI.US,D,20100128,000000,11.7071,11.8326,11.6177,11.7732,2028849.4646755,0
+UGI.US,D,20100129,000000,11.7829,11.8035,11.5233,11.5408,2929936.5031928,0
+UGI.US,D,20100201,000000,11.5943,11.5972,11.4979,11.5447,1868549.0810287,0
+UGI.US,D,20100202,000000,11.5806,11.6769,11.4775,11.6769,1619495.8231508,0
+UGI.US,D,20100203,000000,11.6508,11.6508,11.5184,11.5505,1373310.4687164,0
+UGI.US,D,20100204,000000,11.5184,11.5972,11.5029,11.5184,2568058.4847628,0
+UGI.US,D,20100205,000000,11.5136,11.6478,11.4308,11.6284,3169275.894569,0
+UGI.US,D,20100208,000000,11.5806,11.6662,11.4065,11.4065,1366420.3049957,0
+UGI.US,D,20100209,000000,11.4922,11.5281,11.3657,11.4133,1303939.0709814,0
+UGI.US,D,20100210,000000,11.4133,11.4775,11.2976,11.4016,1360550.8681995,0
+UGI.US,D,20100211,000000,11.4133,11.5281,11.3335,11.5077,984567.69885561,0
+UGI.US,D,20100212,000000,11.4406,11.5893,11.4016,11.5893,2038167.5810605,0
+UGI.US,D,20100216,000000,11.6769,11.8413,11.6769,11.8267,1392868.747862,0
+UGI.US,D,20100217,000000,11.8871,11.9338,11.7879,11.9338,1070446.502109,0
+UGI.US,D,20100218,000000,11.9562,11.998,11.8687,11.8831,1298585.6512205,0
+UGI.US,D,20100219,000000,11.8968,12.0797,11.856,11.9892,870160.96575886,0
+UGI.US,D,20100222,000000,12.0466,12.0515,11.9231,11.9445,605157.43629312,0
+UGI.US,D,20100223,000000,11.891,11.9483,11.7674,11.8035,2097914.5415409,0
+UGI.US,D,20100224,000000,11.8035,11.8267,11.6769,11.8229,1566921.7050458,0
+UGI.US,D,20100225,000000,11.7207,11.856,11.6508,11.8511,1330513.9483006,0
+UGI.US,D,20100226,000000,11.8871,11.9105,11.7071,11.7918,1674210.0756534,0
+UGI.US,D,20100301,000000,11.8413,11.962,11.7674,11.8618,1117794.6628284,0
+UGI.US,D,20100302,000000,11.8618,11.8968,11.7392,11.7918,2434216.8232062,0
+UGI.US,D,20100303,000000,11.8463,11.8687,11.6916,11.7247,1509019.8652395,0
+UGI.US,D,20100304,000000,11.7023,11.7363,11.6565,11.7207,971752.59053013,0
+UGI.US,D,20100305,000000,11.7577,11.818,11.71,11.7879,991350.95864865,0
+UGI.US,D,20100308,000000,11.818,11.8511,11.7879,11.8463,534799.2330723,0
+UGI.US,D,20100309,000000,11.7879,11.8784,11.7879,11.8511,794328.04793617,0
+UGI.US,D,20100310,000000,11.8618,11.891,11.818,11.891,938055.23903212,0
+UGI.US,D,20100311,000000,11.8229,11.9727,11.7976,11.9727,1026166.6896973,0
+UGI.US,D,20100312,000000,11.9834,12.0437,11.8784,11.9941,895372.8180007,0
+UGI.US,D,20100315,000000,11.9445,11.9776,11.7324,11.8511,922012.45442991,0
+UGI.US,D,20100316,000000,11.8831,12.0797,11.8365,12.071,993817.97236334,0
+UGI.US,D,20100317,000000,12.0797,12.1945,12.0797,12.1624,940183.03836105,0
+UGI.US,D,20100318,000000,12.1323,12.354,12.1041,12.3433,1766994.4614632,0
+UGI.US,D,20100319,000000,12.3861,12.6887,11.7674,12.4853,2769133.4655017,0
+UGI.US,D,20100322,000000,12.4853,12.495,12.3433,12.395,1227972.5232492,0
+UGI.US,D,20100323,000000,12.391,12.4689,12.3356,12.4299,807032.14064448,0
+UGI.US,D,20100324,000000,12.3803,12.4007,12.2831,12.3667,1006530.2884507,0
+UGI.US,D,20100325,000000,12.4299,12.4396,12.1673,12.1673,671017.45117413,0
+UGI.US,D,20100326,000000,12.1673,12.2781,12.1323,12.2781,1094027.041532,0
+UGI.US,D,20100329,000000,12.354,12.4913,12.2918,12.4726,1101733.3756233,0
+UGI.US,D,20100330,000000,12.4913,12.5953,12.4776,12.5505,1069735.1798212,0
+UGI.US,D,20100331,000000,12.5077,12.5953,12.4435,12.495,1335861.2005272,0
+UGI.US,D,20100401,000000,12.5904,12.6148,12.5,12.5797,711851.66776429,0
+UGI.US,D,20100405,000000,12.5739,12.6187,12.5214,12.6109,765479.40630993,0
+UGI.US,D,20100406,000000,12.5466,12.6595,12.5272,12.6216,583658.4396919,0
+UGI.US,D,20100407,000000,12.5739,12.6546,12.5214,12.6546,812722.7189464,0
+UGI.US,D,20100408,000000,12.606,12.6148,12.391,12.4299,1007216.9406013,0
+UGI.US,D,20100409,000000,12.4689,12.6401,12.3803,12.6371,1478474.123762,0
+UGI.US,D,20100412,000000,12.6653,12.6653,12.495,12.5164,1037775.0171473,0
+UGI.US,D,20100413,000000,12.5418,12.5555,12.3433,12.4261,969925.97245887,0
+UGI.US,D,20100414,000000,12.4396,12.4582,12.3579,12.4299,1650528.799837,0
+UGI.US,D,20100415,000000,12.4261,12.8521,12.395,12.7529,2632785.7291798,0
+UGI.US,D,20100416,000000,12.6984,12.8122,12.6187,12.6653,1845889.5600592,0
+UGI.US,D,20100419,000000,12.6323,12.6926,12.569,12.6546,1282333.1704526,0
+UGI.US,D,20100420,000000,12.7159,12.788,12.6216,12.7743,792787.19228687,0
+UGI.US,D,20100421,000000,12.7218,12.7529,12.6371,12.7422,1011328.6301258,0
+UGI.US,D,20100422,000000,12.6693,12.7957,12.6693,12.7957,585405.90773982,0
+UGI.US,D,20100423,000000,12.8307,12.8444,12.7111,12.8259,1532508.9195705,0
+UGI.US,D,20100426,000000,12.8006,12.8424,12.7266,12.821,1308502.0184312,0
+UGI.US,D,20100427,000000,12.7295,12.8521,12.7101,12.7529,2658701.7082528,0
+UGI.US,D,20100428,000000,12.7266,12.9046,12.6984,12.8696,1504138.2618516,0
+UGI.US,D,20100429,000000,12.9427,13.1246,12.8696,12.9203,1524865.2887445,0
+UGI.US,D,20100430,000000,12.9562,13.1206,12.9203,12.9427,1926514.6520227,0
+UGI.US,D,20100503,000000,12.9484,13.0788,12.7363,13.0691,1429273.6469119,0
+UGI.US,D,20100504,000000,12.9484,13.0126,12.6264,12.7792,1482501.5236513,0
+UGI.US,D,20100505,000000,12.7062,12.8161,12.6323,12.6731,1463537.3836419,0
+UGI.US,D,20100506,000000,12.6148,12.8122,12.0252,12.4154,2749132.1518097,0
+UGI.US,D,20100507,000000,12.4396,12.6323,12.1985,12.4639,3323230.9133573,0
+UGI.US,D,20100510,000000,13.0691,13.0691,12.5904,12.7792,1899624.2025325,0
+UGI.US,D,20100511,000000,12.6595,12.9106,12.5953,12.7792,1017978.2600093,0
+UGI.US,D,20100512,000000,12.8298,12.9144,12.7422,12.7928,1978339.4147117,0
+UGI.US,D,20100513,000000,12.7422,12.9387,12.6731,12.8424,1151647.2306059,0
+UGI.US,D,20100514,000000,12.7928,12.8161,12.5953,12.6449,1160603.5183128,0
+UGI.US,D,20100517,000000,12.7101,12.7422,12.3637,12.6653,1751701.0322767,0
+UGI.US,D,20100518,000000,12.7345,12.7345,12.391,12.4057,1612588.1847497,0
+UGI.US,D,20100519,000000,12.3861,12.4639,12.1741,12.3122,1400257.4539375,0
+UGI.US,D,20100520,000000,12.1225,12.1896,11.8831,11.8871,1485822.7408647,0
+UGI.US,D,20100521,000000,11.8132,11.9669,11.7324,11.9533,1481225.8719763,0
+UGI.US,D,20100524,000000,11.8734,12.0399,11.8463,11.8618,997859.76316593,0
+UGI.US,D,20100525,000000,11.6565,11.7781,11.4406,11.7441,2023548.4689561,0
+UGI.US,D,20100526,000000,11.7674,11.9162,11.7023,11.7528,1347273.1948024,0
+UGI.US,D,20100527,000000,11.9533,12.0934,11.8784,12.0845,1577229.7106837,0
+UGI.US,D,20100528,000000,12.0437,12.4338,12.0194,12.3074,1805786.196282,0
+UGI.US,D,20100601,000000,12.2179,12.2538,11.9445,11.9483,1464725.6619145,0
+UGI.US,D,20100602,000000,12.0194,12.2139,11.9162,12.2082,1137310.7971564,0
+UGI.US,D,20100603,000000,12.1624,12.3356,12.1624,12.3015,1096373.7883282,0
+UGI.US,D,20100604,000000,12.1575,12.2577,11.962,12.0106,1403242.5405324,0
+UGI.US,D,20100607,000000,12.0048,12.1264,11.9386,11.9386,1318708.2597534,0
+UGI.US,D,20100608,000000,11.9202,12.2179,11.856,12.1741,2738579.5006451,0
+UGI.US,D,20100609,000000,12.1985,12.3492,12.0797,12.2431,2084317.1842833,0
+UGI.US,D,20100610,000000,12.4261,12.5555,12.2082,12.354,2130332.1296744,0
+UGI.US,D,20100611,000000,12.1838,12.3268,12.0603,12.3074,1332507.0897976,0
+UGI.US,D,20100614,000000,12.3637,12.4057,12.2082,12.2179,1533713.6446012,0
+UGI.US,D,20100615,000000,12.2781,12.4776,12.2781,12.4639,1289666.3687195,0
+UGI.US,D,20100616,000000,12.4114,12.569,12.4007,12.5272,922359.89219473,0
+UGI.US,D,20100617,000000,12.5272,12.5652,12.4338,12.5272,839547.38140422,0
+UGI.US,D,20100618,000000,12.5272,12.5593,12.4154,12.4776,1271545.1250626,0
+UGI.US,D,20100621,000000,12.5652,12.748,12.4639,12.7295,2667591.1810047,0
+UGI.US,D,20100622,000000,12.7101,12.8521,12.5797,12.5856,1789228.4225669,0
+UGI.US,D,20100623,000000,12.6109,12.6187,12.3706,12.395,726835.69231394,0
+UGI.US,D,20100624,000000,12.3316,12.4338,12.2636,12.2831,646043.04900233,0
+UGI.US,D,20100625,000000,12.2831,12.4776,12.1896,12.3764,1507657.8680845,0
+UGI.US,D,20100628,000000,12.4261,12.5953,12.2781,12.5214,871904.32211724,0
+UGI.US,D,20100629,000000,12.3803,12.3803,12.0252,12.0603,1416782.3341365,0
+UGI.US,D,20100630,000000,12.0729,12.1877,11.9192,11.9785,1694942.2421582,0
+UGI.US,D,20100701,000000,12.0106,12.0106,11.7247,11.9065,1471398.9340127,0
+UGI.US,D,20100702,000000,11.9289,11.9386,11.7879,11.8871,1296566.8116639,0
+UGI.US,D,20100706,000000,11.9892,12.1478,11.9105,12.0992,1500528.198449,0
+UGI.US,D,20100707,000000,12.138,12.4396,12.1089,12.4299,1383414.9457228,0
+UGI.US,D,20100708,000000,12.495,12.6216,12.4853,12.5797,1007356.7380451,0
+UGI.US,D,20100709,000000,12.5593,12.6595,12.5379,12.6401,489587.09506093,0
+UGI.US,D,20100712,000000,12.6264,12.7597,12.5652,12.7062,727347.59765974,0
+UGI.US,D,20100713,000000,12.8074,12.8998,12.7792,12.856,963045.06003964,0
+UGI.US,D,20100714,000000,12.8521,12.9338,12.7646,12.8949,704966.64365552,0
+UGI.US,D,20100715,000000,12.9251,12.9338,12.6653,12.856,1142360.9798149,0
+UGI.US,D,20100716,000000,12.8161,12.8327,12.5,12.5164,983332.1361535,0
+UGI.US,D,20100719,000000,12.5797,12.5797,12.4338,12.5418,980947.35622929,0
+UGI.US,D,20100720,000000,12.3764,12.678,12.3706,12.6187,1423383.651668,0
+UGI.US,D,20100721,000000,12.6838,12.6887,12.4154,12.5048,951503.54754437,0
+UGI.US,D,20100722,000000,12.6498,12.8803,12.6109,12.8375,1568087.369026,0
+UGI.US,D,20100723,000000,12.8298,13.2024,12.7792,13.1887,1907096.1703209,0
+UGI.US,D,20100726,000000,13.2277,13.4319,13.2092,13.3288,1818063.7012021,0
+UGI.US,D,20100727,000000,13.3882,13.5877,13.3084,13.4359,1572138.41113,0
+UGI.US,D,20100728,000000,13.3133,13.3133,12.784,12.8609,2322003.6764707,0
+UGI.US,D,20100729,000000,12.9106,12.9387,12.5797,12.7218,1673132.812998,0
+UGI.US,D,20100730,000000,12.6401,12.7957,12.5593,12.6926,772176.32062295,0
+UGI.US,D,20100802,000000,12.821,12.9046,12.7266,12.784,1763710.2494554,0
+UGI.US,D,20100803,000000,12.7295,12.788,12.6546,12.6838,2531685.4513067,0
+UGI.US,D,20100804,000000,12.7363,12.821,12.6653,12.8006,1092020.5370441,0
+UGI.US,D,20100805,000000,12.7529,12.8852,12.7266,12.8298,974503.31082202,0
+UGI.US,D,20100806,000000,12.6693,12.7529,12.4834,12.678,1157567.0355989,0
+UGI.US,D,20100809,000000,12.7597,12.9562,12.7062,12.8998,961556.62843176,0
+UGI.US,D,20100810,000000,12.8161,12.9883,12.7345,12.8609,788421.60593424,0
+UGI.US,D,20100811,000000,12.7529,12.7529,12.5652,12.6498,1154151.2495264,0
+UGI.US,D,20100812,000000,12.5077,12.569,12.391,12.5164,591776.97065801,0
+UGI.US,D,20100813,000000,12.4726,12.7694,12.4485,12.6546,1117683.6472112,0
+UGI.US,D,20100816,000000,12.6187,12.7218,12.5077,12.7101,772354.15119488,0
+UGI.US,D,20100817,000000,12.9932,13.2763,12.8696,13.1002,1777466.9346821,0
+UGI.US,D,20100818,000000,13.1109,13.1595,12.9795,13.1051,1209047.4442903,0
+UGI.US,D,20100819,000000,13.0739,13.1109,12.8473,13.0534,1319982.883506,0
+UGI.US,D,20100820,000000,13.0029,13.0176,12.8006,12.9251,764830.78728744,0
+UGI.US,D,20100823,000000,12.9504,13.0837,12.9144,12.9144,1031568.4218101,0
+UGI.US,D,20100824,000000,12.748,12.9562,12.7218,12.8658,874688.96384771,0
+UGI.US,D,20100825,000000,12.7646,12.9748,12.7062,12.9621,1104499.514751,0
+UGI.US,D,20100826,000000,13.0293,13.035,12.8122,12.8745,912164.95801874,0
+UGI.US,D,20100827,000000,12.9484,13.0088,12.7422,12.9621,1031106.884661,0
+UGI.US,D,20100830,000000,12.9484,13.0126,12.7957,12.8122,550034.07068294,0
+UGI.US,D,20100831,000000,12.8084,13.0273,12.6693,12.9912,2005200.054453,0
+UGI.US,D,20100901,000000,13.1109,13.3006,13.0739,13.1848,2270763.8016164,0
+UGI.US,D,20100902,000000,13.1887,13.2325,13.0457,13.0875,1989021.5840964,0
+UGI.US,D,20100903,000000,13.1848,13.2422,13.0788,13.2053,1592893.1919273,0
+UGI.US,D,20100907,000000,13.1401,13.2238,13.04,13.0594,979352.02069379,0
+UGI.US,D,20100908,000000,13.0875,13.1498,13.0176,13.0497,1025608.5278445,0
+UGI.US,D,20100909,000000,13.2024,13.3006,13.1498,13.251,1035486.861927,0
+UGI.US,D,20100910,000000,13.2957,13.463,13.2325,13.4359,1531172.6204751,0
+UGI.US,D,20100913,000000,13.5088,13.5496,13.4086,13.5088,1600103.0395086,0
+UGI.US,D,20100914,000000,13.4894,13.5137,13.3006,13.3045,1267635.9362472,0
+UGI.US,D,20100915,000000,13.286,13.286,13.1654,13.1848,1347263.943501,0
+UGI.US,D,20100916,000000,13.1206,13.1751,13.0088,13.0925,1089984.222807,0
+UGI.US,D,20100917,000000,13.2024,13.2568,13.1109,13.1557,1081765.9833699,0
+UGI.US,D,20100920,000000,13.1848,13.3765,13.1654,13.3638,790844.41898655,0
+UGI.US,D,20100921,000000,13.3882,13.4797,13.2461,13.2608,1256699.8700344,0
+UGI.US,D,20100922,000000,13.2238,13.3492,13.1353,13.2461,1082130.8958153,0
+UGI.US,D,20100923,000000,13.1401,13.3006,13.0691,13.1654,658789.28652827,0
+UGI.US,D,20100924,000000,13.3638,13.4991,13.2957,13.4951,658887.96707686,0
+UGI.US,D,20100927,000000,13.4797,13.576,13.359,13.5536,1055247.6417818,0
+UGI.US,D,20100928,000000,13.5536,13.6031,13.4543,13.5312,2223565.7175647,0
+UGI.US,D,20100929,000000,13.5312,13.6235,13.468,13.5088,1409682.47425,0
+UGI.US,D,20100930,000000,13.611,13.6499,13.4096,13.4699,2437927.623002,0
+UGI.US,D,20101001,000000,13.5974,13.6333,13.4797,13.5663,1401978.1960036,0
+UGI.US,D,20101004,000000,13.57,13.6868,13.4485,13.57,2466193.4326382,0
+UGI.US,D,20101005,000000,13.6421,13.7004,13.5496,13.6469,894025.21175904,0
+UGI.US,D,20101006,000000,13.6421,13.7004,13.6081,13.6742,1106533.7731431,0
+UGI.US,D,20101007,000000,13.6956,13.7792,13.6333,13.7433,1057625.2262493,0
+UGI.US,D,20101008,000000,13.7617,13.8123,13.6683,13.7832,775960.10290787,0
+UGI.US,D,20101011,000000,13.7832,13.9028,13.7792,13.8424,1628930.0947648,0
+UGI.US,D,20101012,000000,13.7763,13.822,13.6226,13.7004,1089993.4741084,0
+UGI.US,D,20101013,000000,13.7287,13.8367,13.7287,13.7763,1070592.4670872,0
+UGI.US,D,20101014,000000,13.7656,13.7929,13.6333,13.7287,916482.23201946,0
+UGI.US,D,20101015,000000,13.8424,13.8658,13.7617,13.8309,660252.0200766,0
+UGI.US,D,20101018,000000,13.8123,13.8882,13.7481,13.8736,524550.84693248,0
+UGI.US,D,20101019,000000,13.7287,13.8571,13.6421,13.752,894032.40721572,0
+UGI.US,D,20101020,000000,13.7481,13.93,13.7481,13.8882,853087.17500839,0
+UGI.US,D,20101021,000000,13.9427,14.0107,13.7199,13.8309,795958.33283264,0
+UGI.US,D,20101022,000000,13.8658,13.9184,13.788,13.8736,858199.03300972,0
+UGI.US,D,20101025,000000,13.93,14.0525,13.9076,13.9758,1427943.5153507,0
+UGI.US,D,20101026,000000,13.9232,14.0196,13.8658,13.9232,1050365.0104714,0
+UGI.US,D,20101027,000000,13.8309,13.9641,13.7929,13.9427,982411.11770001,0
+UGI.US,D,20101028,000000,13.9893,14.1023,13.9893,14.0672,1166097.7634398,0
+UGI.US,D,20101029,000000,14.0351,14.1869,13.9962,14.1712,1123936.4990555,0
+UGI.US,D,20101101,000000,14.2657,14.2851,13.9339,14.0525,854697.9293796,0
+UGI.US,D,20101102,000000,14.1528,14.362,14.1528,14.2657,801318.9480502,0
+UGI.US,D,20101103,000000,14.289,14.3794,14.217,14.3036,719186.92187599,0
+UGI.US,D,20101104,000000,14.4369,14.5487,14.4311,14.4972,666217.05365428,0
+UGI.US,D,20101105,000000,14.4612,14.5069,14.3756,14.4544,577501.18462896,0
+UGI.US,D,20101108,000000,14.4175,14.4311,14.3202,14.3533,593924.30051218,0
+UGI.US,D,20101109,000000,14.362,14.4612,14.2657,14.3202,507317.72821294,0
+UGI.US,D,20101110,000000,14.3406,14.5147,14.2364,14.3231,912455.8600526,0
+UGI.US,D,20101111,000000,14.1889,14.2793,14.108,14.1364,1775933.2744894,0
+UGI.US,D,20101112,000000,14.0274,14.1284,13.822,14.0157,1084337.8451676,0
+UGI.US,D,20101115,000000,14.0418,14.1284,14.005,14.0274,1336238.4480411,0
+UGI.US,D,20101116,000000,13.9475,13.9933,13.7044,13.822,1082218.2692176,0
+UGI.US,D,20101117,000000,13.8882,14.1023,13.8309,14.0196,1245080.2354382,0
+UGI.US,D,20101118,000000,14.108,14.256,14.0672,14.2364,1395228.8576491,0
+UGI.US,D,20101119,000000,14.1284,14.2053,14.0525,14.1946,703882.18554343,0
+UGI.US,D,20101122,000000,14.1187,14.2307,14.0274,14.2053,704775.45009262,0
+UGI.US,D,20101123,000000,14.0829,14.1587,13.9855,14.0478,1042595.9731149,0
+UGI.US,D,20101124,000000,14.1334,14.3455,14.0321,14.3095,824976.58165177,0
+UGI.US,D,20101126,000000,14.217,14.3571,14.217,14.2608,227364.09563611,0
+UGI.US,D,20101129,000000,14.1996,14.1996,13.9893,14.1023,1075812.2569385,0
+UGI.US,D,20101130,000000,14.0254,14.0585,13.9232,13.9709,1835113.8497379,0
+UGI.US,D,20101201,000000,14.1684,14.3961,14.148,14.3036,1770966.3535437,0
+UGI.US,D,20101202,000000,14.3095,15.0643,14.3036,14.9525,4716698.9399674,0
+UGI.US,D,20101203,000000,14.8825,15.0897,14.8309,15.0536,2566356.2452996,0
+UGI.US,D,20101206,000000,15.0177,15.1656,15.0177,15.1422,2104044.0426994,0
+UGI.US,D,20101207,000000,15.2346,15.2959,15.0478,15.1091,7536675.5022842,0
+UGI.US,D,20101208,000000,15.0954,15.1927,14.8532,14.9369,2063827.6074604,0
+UGI.US,D,20101209,000000,15.0206,15.0585,14.896,15.0187,1308394.0865811,0
+UGI.US,D,20101210,000000,15.004,15.1014,14.9933,15.0439,1160340.3701831,0
+UGI.US,D,20101213,000000,15.0128,15.0128,14.896,14.9321,820078.53150572,0
+UGI.US,D,20101214,000000,14.9992,15.0683,14.8903,15.0352,1102708.873963,0
+UGI.US,D,20101215,000000,14.9164,15.0847,14.7774,14.7774,1319246.8910812,0
+UGI.US,D,20101216,000000,14.8368,14.9214,14.7706,14.9097,1026140.9916378,0
+UGI.US,D,20101217,000000,14.9933,14.9933,14.8387,14.9467,937505.30055821,0
+UGI.US,D,20101220,000000,14.9876,15.0254,14.9164,14.9583,609675.15515816,0
+UGI.US,D,20101221,000000,14.9467,15.1228,14.9467,15.0585,1091861.2090749,0
+UGI.US,D,20101222,000000,15.0478,15.0478,14.7502,14.7833,1342248.7102035,0
+UGI.US,D,20101223,000000,14.7726,14.9164,14.7199,14.8494,677159.28740135,0
+UGI.US,D,20101227,000000,14.7686,14.8903,14.7404,14.8825,625331.44094505,0
+UGI.US,D,20101228,000000,14.8825,14.9271,14.8172,14.8903,1019127.4772313,0
+UGI.US,D,20101229,000000,14.9378,15.077,14.9077,15.0197,770195.51419452,0
+UGI.US,D,20101230,000000,15.0177,15.1071,14.9583,14.9632,507830.66148112,0
+UGI.US,D,20101231,000000,14.9602,15.0984,14.862,14.8679,716514.32368507,0
+UGI.US,D,20110103,000000,15.0128,15.1014,14.9418,14.9652,1106451.5393526,0
+UGI.US,D,20110104,000000,15.008,15.008,14.8338,14.9709,995226.22602549,0
+UGI.US,D,20110105,000000,14.896,15.0254,14.8629,14.9652,609712.16036388,0
+UGI.US,D,20110106,000000,14.9816,15.0128,14.8873,14.9816,547345.02573392,0
+UGI.US,D,20110107,000000,15.0128,15.0536,14.8689,14.9652,838011.66536682,0
+UGI.US,D,20110110,000000,14.9369,15.1364,14.8873,15.0401,1410998.2148979,0
+UGI.US,D,20110111,000000,15.1295,15.1295,14.9933,15.1228,705312.02557557,0
+UGI.US,D,20110112,000000,15.2239,15.2881,15.1684,15.187,616786.32219077,0
+UGI.US,D,20110113,000000,15.2044,15.2745,15.114,15.2745,957272.24794724,0
+UGI.US,D,20110114,000000,15.2502,15.3835,15.2239,15.3455,873494.51804085,0
+UGI.US,D,20110118,000000,15.3494,15.4855,15.33,15.4711,1892688.810227,0
+UGI.US,D,20110119,000000,15.4661,15.4982,15.3114,15.3319,1323320.5474774,0
+UGI.US,D,20110120,000000,15.2696,15.4078,15.1987,15.2346,941301.41791171,0
+UGI.US,D,20110121,000000,15.2998,15.2998,15.1178,15.2094,563084.57323369,0
+UGI.US,D,20110124,000000,15.1947,15.4457,15.1927,15.3679,944478.72599176,0
+UGI.US,D,20110125,000000,15.2959,15.4078,15.2346,15.3883,1240300.3963661,0
+UGI.US,D,20110126,000000,15.3971,15.5926,15.3494,15.5674,1144288.3342795,0
+UGI.US,D,20110127,000000,15.3407,15.4671,15.2998,15.3534,1586536.5199225,0
+UGI.US,D,20110128,000000,15.3037,15.437,15.0352,15.0478,915390.57845071,0
+UGI.US,D,20110131,000000,14.969,14.969,14.5653,14.7609,2629250.7041112,0
+UGI.US,D,20110201,000000,14.8124,15.004,14.6179,14.9709,1858324.3371036,0
+UGI.US,D,20110202,000000,14.9164,15.1043,14.8825,14.9876,1173261.3545138,0
+UGI.US,D,20110203,000000,14.9457,15.0633,14.8659,15.0118,1194297.7860435,0
+UGI.US,D,20110204,000000,15.0206,15.1295,15.0177,15.0847,734239.81722517,0
+UGI.US,D,20110207,000000,15.1043,15.1529,14.9876,15.0478,1005211.4640357,0
+UGI.US,D,20110208,000000,15.1043,15.1043,14.9067,14.9184,1013522.2164872,0
+UGI.US,D,20110209,000000,14.9271,14.9271,14.7647,14.8172,1008152.3499681,0
+UGI.US,D,20110210,000000,14.752,14.8416,14.5905,14.8328,2193103.2378001,0
+UGI.US,D,20110211,000000,14.7647,14.9321,14.7647,14.901,1463848.8441233,0
+UGI.US,D,20110214,000000,14.901,15.0128,14.8689,15.004,1308041.5092045,0
+UGI.US,D,20110215,000000,14.9759,15.0897,14.9184,15.0304,987176.56585891,0
+UGI.US,D,20110216,000000,15.0478,15.1325,15.0254,15.1043,976841.83423908,0
+UGI.US,D,20110218,000000,15.1967,15.2415,15.1325,15.2355,643535.94631477,0
+UGI.US,D,20110222,000000,15.1364,15.2453,15.0954,15.1529,1646363.6583487,0
+UGI.US,D,20110223,000000,15.1364,15.187,14.9117,14.9117,1114150.6779873,0
+UGI.US,D,20110224,000000,14.9164,14.9224,14.7064,14.7774,1038671.3654637,0
+UGI.US,D,20110225,000000,14.8114,15.0683,14.7803,15.0683,782133.8047289,0
+UGI.US,D,20110228,000000,15.0936,15.2308,15.0177,15.0177,1166191.3043765,0
+UGI.US,D,20110301,000000,15.0683,15.3114,14.97,14.9923,1285944.2617775,0
+UGI.US,D,20110302,000000,15.0254,15.29,14.9923,15.2248,1367472.897514,0
+UGI.US,D,20110303,000000,15.292,15.6967,15.2813,15.6403,1698004.4229315,0
+UGI.US,D,20110304,000000,15.6227,15.6227,15.4311,15.5333,1322989.5564708,0
+UGI.US,D,20110307,000000,15.5032,15.6461,15.3748,15.435,3867261.9173344,0
+UGI.US,D,20110308,000000,15.4554,15.5032,15.3748,15.4263,1566482.7821891,0
+UGI.US,D,20110309,000000,15.4311,15.5119,15.3319,15.3786,1478773.249175,0
+UGI.US,D,20110310,000000,15.2191,15.2191,15.0352,15.0954,1059891.7950996,0
+UGI.US,D,20110311,000000,15.0304,15.1587,14.9574,15.0954,896849.94246237,0
+UGI.US,D,20110314,000000,14.9923,15.0839,14.9048,14.9983,1265372.451164,0
+UGI.US,D,20110315,000000,14.6734,15.0118,14.543,14.6734,1804730.5199966,0
+UGI.US,D,20110316,000000,14.6617,14.7423,14.5322,14.5858,2113329.2655682,0
+UGI.US,D,20110317,000000,14.7092,14.7861,14.5517,14.7385,1309043.7335261,0
+UGI.US,D,20110318,000000,14.8416,15.0439,14.8192,14.8717,1217219.4272202,0
+UGI.US,D,20110321,000000,14.97,15.3562,14.9602,15.2308,1393832.9390554,0
+UGI.US,D,20110322,000000,15.2113,15.3056,15.1967,15.2151,1218752.0594905,0
+UGI.US,D,20110323,000000,15.2054,15.2054,15.0478,15.1616,629322.86355096,0
+UGI.US,D,20110324,000000,15.2248,15.3114,15.1295,15.2609,605073.14665786,0
+UGI.US,D,20110325,000000,15.29,15.4691,15.2522,15.2667,913397.43695371,0
+UGI.US,D,20110328,000000,15.3007,15.3962,15.074,15.0954,1048467.4657557,0
+UGI.US,D,20110329,000000,15.0683,15.2765,15.0187,15.2522,867376.3240284,0
+UGI.US,D,20110330,000000,15.3056,15.4837,15.292,15.4399,554403.7687251,0
+UGI.US,D,20110331,000000,15.4477,15.65,15.437,15.615,899781.57709334,0
+UGI.US,D,20110401,000000,15.6578,15.8086,15.6578,15.7405,1512282.4908771,0
+UGI.US,D,20110404,000000,15.724,15.8844,15.6655,15.8028,943032.43920152,0
+UGI.US,D,20110405,000000,15.7444,15.7979,15.6461,15.7405,987470.55165991,0
+UGI.US,D,20110406,000000,15.7755,15.8086,15.6578,15.6967,1383275.148279,0
+UGI.US,D,20110407,000000,15.6715,15.6919,15.4944,15.5537,1213121.1006867,0
+UGI.US,D,20110408,000000,15.6403,15.6403,15.4009,15.4944,918716.93527603,0
+UGI.US,D,20110411,000000,15.4613,15.4895,15.2113,15.2522,999544.52794859,0
+UGI.US,D,20110412,000000,15.1704,15.2151,14.9097,14.9574,1080945.7013099,0
+UGI.US,D,20110413,000000,15.0254,15.0633,14.899,14.9457,1184790.5319405,0
+UGI.US,D,20110414,000000,14.8717,14.9866,14.8114,14.97,1608277.0782832,0
+UGI.US,D,20110415,000000,14.9749,15.2191,14.9398,15.1927,1080082.2465097,0
+UGI.US,D,20110418,000000,15.0585,15.0683,14.8601,14.9457,921002.00672927,0
+UGI.US,D,20110419,000000,14.9457,15.0304,14.8717,14.8941,1128995.9330155,0
+UGI.US,D,20110420,000000,15.074,15.2706,15.0439,15.1704,1176222.7988938,0
+UGI.US,D,20110421,000000,15.2308,15.2569,15.1801,15.2569,995901.57102989,0
+UGI.US,D,20110425,000000,15.29,15.3377,15.2151,15.3007,853835.50250185,0
+UGI.US,D,20110426,000000,15.3641,15.5674,15.3007,15.5032,741509.28430449,0
+UGI.US,D,20110427,000000,15.5206,15.652,15.4661,15.6481,881149.45601308,0
+UGI.US,D,20110428,000000,15.5965,15.7813,15.5712,15.7405,919424.14587424,0
+UGI.US,D,20110429,000000,15.72,15.8573,15.686,15.8008,823050.25510955,0
+UGI.US,D,20110502,000000,15.9098,15.9098,15.507,15.5333,1745023.6484889,0
+UGI.US,D,20110503,000000,15.4223,15.7016,15.4078,15.4671,1444108.6227163,0
+UGI.US,D,20110504,000000,15.4613,15.4613,15.2969,15.3698,1827851.5781152,0
+UGI.US,D,20110505,000000,15.2706,15.3056,15.113,15.2054,2159599.1357097,0
+UGI.US,D,20110506,000000,15.4554,15.5274,15.184,15.292,1004145.5085265,0
+UGI.US,D,20110509,000000,15.29,15.4661,15.2569,15.4311,949702.62753264,0
+UGI.US,D,20110510,000000,15.4748,15.5712,15.4554,15.5274,754855.828501,0
+UGI.US,D,20110511,000000,15.4953,15.5371,15.1927,15.29,994724.59990351,0
+UGI.US,D,20110512,000000,15.2522,15.4437,15.2151,15.4116,1146929.0668765,0
+UGI.US,D,20110513,000000,15.3962,15.4437,15.1587,15.2852,917337.46344056,0
+UGI.US,D,20110516,000000,15.2522,15.3641,15.1997,15.2415,912593.60165168,0
+UGI.US,D,20110517,000000,15.1997,15.2355,15.0585,15.1529,832487.61049065,0
+UGI.US,D,20110518,000000,15.189,15.3377,15.074,15.3056,863338.64491533,0
+UGI.US,D,20110519,000000,15.3377,15.4613,15.2706,15.3962,875074.43474063,0
+UGI.US,D,20110520,000000,15.3756,15.5313,15.29,15.4126,1035496.1132285,0
+UGI.US,D,20110523,000000,15.2522,15.292,15.1043,15.115,1067550.8447613,0
+UGI.US,D,20110524,000000,15.1801,15.1967,15.0633,15.074,611959.19868901,0
+UGI.US,D,20110525,000000,15.0526,15.2667,14.9749,15.1997,692969.76154541,0
+UGI.US,D,20110526,000000,15.189,15.292,15.0254,15.2472,1146209.5212098,0
+UGI.US,D,20110527,000000,15.3221,15.3873,15.2569,15.3221,547850.76354543,0
+UGI.US,D,20110531,000000,15.3952,15.5585,15.3007,15.5547,1543873.6294163,0
+UGI.US,D,20110601,000000,15.5916,15.7161,15.4691,15.5206,2117283.6829684,0
+UGI.US,D,20110602,000000,15.4671,15.4808,14.9019,14.9476,2479004.4292741,0
+UGI.US,D,20110603,000000,14.7677,15.0732,14.7092,14.8736,2200588.5685795,0
+UGI.US,D,20110606,000000,14.8689,14.9019,14.6771,14.7288,1756343.1297499,0
+UGI.US,D,20110607,000000,14.8154,14.8154,14.6082,14.6082,2264295.0860719,0
+UGI.US,D,20110608,000000,14.6236,15.0225,14.5225,14.7346,1954089.6978186,0
+UGI.US,D,20110609,000000,14.7346,14.7677,14.648,14.6557,1167660.2054591,0
+UGI.US,D,20110610,000000,14.5945,14.7035,14.5614,14.6734,1962323.3560914,0
+UGI.US,D,20110613,000000,14.7385,14.7385,14.5905,14.648,1134126.2936197,0
+UGI.US,D,20110614,000000,14.7482,14.8299,14.6674,14.753,1153692.7961444,0
+UGI.US,D,20110615,000000,14.6236,14.7433,14.4603,14.5059,1289403.22059,0
+UGI.US,D,20110616,000000,14.5283,14.6888,14.5089,14.647,1351404.4148523,0
+UGI.US,D,20110617,000000,14.7813,14.8736,14.6811,14.8065,1787259.951207,0
+UGI.US,D,20110620,000000,14.7861,14.9671,14.7861,14.9019,783020.90174381,0
+UGI.US,D,20110621,000000,14.9671,15.0829,14.9233,15.0625,1017258.7143425,0
+UGI.US,D,20110622,000000,15.0508,15.1276,14.9729,15.0732,1130044.4138442,0
+UGI.US,D,20110623,000000,14.9632,14.9632,14.8154,14.9233,1862716.6494382,0
+UGI.US,D,20110624,000000,14.9019,15.0936,14.8825,14.9535,1572825.0632806,0
+UGI.US,D,20110627,000000,14.9778,15.0877,14.9535,15.0001,1627886.753548,0
+UGI.US,D,20110628,000000,15.0829,15.2113,15.0459,15.1071,918874.20740033,0
+UGI.US,D,20110629,000000,15.1315,15.2706,15.0829,15.2472,962743.87878196,0
+UGI.US,D,20110630,000000,15.2842,15.3047,15.1704,15.2638,974999.7973321,0
+UGI.US,D,20110701,000000,15.3114,15.542,15.2852,15.5371,877712.0835706,0
+UGI.US,D,20110705,000000,15.5692,15.5692,15.3971,15.4457,1056854.2844634,0
+UGI.US,D,20110706,000000,15.4477,15.5585,15.4136,15.5022,1190090.4997376,0
+UGI.US,D,20110707,000000,15.6393,15.6393,15.4623,15.5527,1038273.5595022,0
+UGI.US,D,20110708,000000,15.4166,15.5002,15.3484,15.4855,810095.34934025,0
+UGI.US,D,20110711,000000,15.3932,15.4516,15.3007,15.3387,674246.15537324,0
+UGI.US,D,20110712,000000,15.3221,15.432,15.2569,15.3514,807783.5519051,0
+UGI.US,D,20110713,000000,15.432,15.4758,15.3007,15.3328,1003796.0149169,0
+UGI.US,D,20110714,000000,15.3756,15.4516,15.1578,15.188,827996.61760752,0
+UGI.US,D,20110715,000000,15.2191,15.2813,15.1461,15.2569,719854.04350134,0
+UGI.US,D,20110718,000000,15.1791,15.183,14.8532,14.9194,1133308.0674044,0
+UGI.US,D,20110719,000000,14.9495,15.0478,14.9174,15.0254,1161731.1491648,0
+UGI.US,D,20110720,000000,15.0936,15.2191,15.0332,15.2054,747953.32971175,0
+UGI.US,D,20110721,000000,15.2765,15.4808,15.2054,15.4516,1167479.29112,0
+UGI.US,D,20110722,000000,15.4409,15.4516,15.2609,15.292,825771.16565239,0
+UGI.US,D,20110725,000000,15.2472,15.3114,15.1957,15.2113,810969.0833642,0
+UGI.US,D,20110726,000000,15.2569,15.2569,14.9077,14.9564,1227119.3476728,0
+UGI.US,D,20110727,000000,14.9233,14.9233,14.576,14.6538,2014269.4136216,0
+UGI.US,D,20110728,000000,14.6674,14.6674,14.4058,14.4612,2370492.8310331,0
+UGI.US,D,20110729,000000,14.3552,14.6062,14.1441,14.4992,2251477.9219018,0
+UGI.US,D,20110801,000000,14.5905,14.5905,14.4048,14.4787,2261985.3444816,0
+UGI.US,D,20110802,000000,14.4165,14.5254,14.1498,14.1558,1262264.0138835,0
+UGI.US,D,20110803,000000,14.1908,14.1908,13.8911,14.111,2037641.2848013,0
+UGI.US,D,20110804,000000,14.0079,14.1712,13.4835,13.4981,2355360.7856605,0
+UGI.US,D,20110805,000000,13.5954,13.6207,13.0273,13.3171,3448501.7581,0
+UGI.US,D,20110808,000000,12.8813,13.0106,12.3512,12.4085,3477509.7276954,0
+UGI.US,D,20110809,000000,12.6118,13.2685,12.3833,13.2539,3732797.3348148,0
+UGI.US,D,20110810,000000,12.9397,13.284,12.7928,12.821,2238102.5958786,0
+UGI.US,D,20110811,000000,12.8521,13.7199,12.784,13.5332,2558937.7294751,0
+UGI.US,D,20110812,000000,13.6207,13.6372,13.1654,13.2733,1556880.959227,0
+UGI.US,D,20110815,000000,13.3629,13.7481,13.3571,13.7481,1024311.2897994,0
+UGI.US,D,20110816,000000,13.6158,13.7287,13.5155,13.6449,1262867.4043212,0
+UGI.US,D,20110817,000000,13.7257,13.8853,13.6207,13.6616,1049488.1926803,0
+UGI.US,D,20110818,000000,13.4086,13.4086,13.0213,13.1303,1271053.7781645,0
+UGI.US,D,20110819,000000,13.0069,13.2296,12.9815,12.9874,1145498.1989221,0
+UGI.US,D,20110822,000000,13.2792,13.2792,12.8521,12.9008,1756076.8978532,0
+UGI.US,D,20110823,000000,12.9591,13.2247,12.8424,13.2208,1600621.1123887,0
+UGI.US,D,20110824,000000,13.2247,13.7948,13.1946,13.7403,2136270.4372701,0
+UGI.US,D,20110825,000000,13.8182,13.859,13.4456,13.5633,2098959.9386024,0
+UGI.US,D,20110826,000000,13.4787,13.8065,13.2111,13.7812,1495311.4923648,0
+UGI.US,D,20110829,000000,13.9388,14.0428,13.8396,14.0107,1211499.0391692,0
+UGI.US,D,20110830,000000,13.9466,14.1344,13.9018,14.0632,970761.67335473,0
+UGI.US,D,20110831,000000,14.1158,14.3231,14.0993,14.2394,1611277.5837137,0
+UGI.US,D,20110901,000000,14.2657,14.3873,14.2043,14.2988,2399560.4201266,0
+UGI.US,D,20110902,000000,14.0234,14.3678,13.9485,14.0731,1391569.4539723,0
+UGI.US,D,20110906,000000,13.6616,13.7734,13.5681,13.7481,1488126.3149208,0
+UGI.US,D,20110907,000000,13.9553,14.1605,13.9135,14.1605,1453947.8957485,0
+UGI.US,D,20110908,000000,14.0829,14.2511,14.0351,14.107,2715664.0270027,0
+UGI.US,D,20110909,000000,13.9553,13.9923,13.5623,13.6499,1483759.7006457,0
+UGI.US,D,20110912,000000,13.4981,13.6946,13.4378,13.6946,888209.22692663,0
+UGI.US,D,20110913,000000,13.7403,13.7909,13.6051,13.7481,974067.47173242,0
+UGI.US,D,20110914,000000,13.8299,14.0525,13.678,13.9038,1966868.8288609,0
+UGI.US,D,20110915,000000,14.0351,14.0351,13.8201,13.9271,2047370.5701386,0
+UGI.US,D,20110916,000000,13.9923,14.0886,13.8941,13.9553,2504290.2919274,0
+UGI.US,D,20110919,000000,13.7812,13.8406,13.6946,13.7909,1393181.2362658,0
+UGI.US,D,20110920,000000,13.8513,14.1655,13.8299,13.8775,1174981.0686575,0
+UGI.US,D,20110921,000000,13.8814,13.8814,13.3794,13.3794,1140980.4800569,0
+UGI.US,D,20110922,000000,13.073,13.1605,12.7014,12.8025,2177968.1086604,0
+UGI.US,D,20110923,000000,12.7363,12.8677,12.6867,12.8307,2217014.7682299,0
+UGI.US,D,20110926,000000,12.9562,13.0049,12.5369,12.642,3249224.6136058,0
+UGI.US,D,20110927,000000,12.8784,13.3648,12.8784,13.2111,3905012.3667812,0
+UGI.US,D,20110928,000000,13.2247,13.2549,12.6955,12.7014,1943052.8952125,0
+UGI.US,D,20110929,000000,12.9241,13.035,12.7636,12.9427,1833186.4952732,0
+UGI.US,D,20110930,000000,12.7587,12.9942,12.6731,12.6838,3380493.3854425,0
+UGI.US,D,20111003,000000,12.6673,12.7967,12.0106,12.0203,2694305.8557677,0
+UGI.US,D,20111004,000000,11.9366,12.1701,11.6234,12.1566,3718020.950586,0
+UGI.US,D,20111005,000000,12.2373,12.503,12.0671,12.4709,2203780.2675728,0
+UGI.US,D,20111006,000000,12.4445,12.8346,12.4007,12.747,2659491.1526415,0
+UGI.US,D,20111007,000000,13.2247,13.3337,12.6741,12.6867,2974664.4897628,0
+UGI.US,D,20111010,000000,12.8589,12.9758,12.8346,12.9621,2049865.3377575,0
+UGI.US,D,20111011,000000,12.8882,13.0049,12.8541,12.9758,1389825.0696915,0
+UGI.US,D,20111012,000000,13.0437,13.2695,13.0049,13.0303,1836902.434681,0
+UGI.US,D,20111013,000000,12.9698,12.9855,12.7091,12.9562,2190338.1265949,0
+UGI.US,D,20111014,000000,13.0632,13.3901,12.9504,13.3492,1765022.9063361,0
+UGI.US,D,20111017,000000,13.1809,13.6138,13.1809,13.536,5127966.5729657,0
+UGI.US,D,20111018,000000,13.536,13.5681,13.3337,13.4426,2058317.9434975,0
+UGI.US,D,20111019,000000,13.4378,13.5292,13.0632,13.0992,2128685.3980198,0
+UGI.US,D,20111020,000000,13.1303,13.2646,12.9952,13.1907,1968034.492841,0
+UGI.US,D,20111021,000000,13.2889,13.5546,13.2889,13.5039,1389378.951378,0
+UGI.US,D,20111024,000000,13.4941,13.7345,13.468,13.7151,1346831.1881786,0
+UGI.US,D,20111025,000000,13.6392,13.6742,13.4476,13.468,1502290.0574103,0
+UGI.US,D,20111026,000000,13.578,13.6723,13.5137,13.61,1156971.8685401,0
+UGI.US,D,20111027,000000,13.8872,14.1344,13.8697,14.0176,1392392.8197995,0
+UGI.US,D,20111028,000000,13.9719,14.1294,13.9076,14,1083283.1968045,0
+UGI.US,D,20111031,000000,13.9096,14.0926,13.7238,13.8464,1473512.3424284,0
+UGI.US,D,20111101,000000,13.4884,13.7063,13.3677,13.574,2615676.9890685,0
+UGI.US,D,20111102,000000,13.7909,14.2034,13.7676,14.0983,2781534.3211076,0
+UGI.US,D,20111103,000000,14.2336,14.4359,14.108,14.3406,2131252.1202054,0
+UGI.US,D,20111104,000000,14.2229,14.3085,14.0944,14.2073,1293472.7652968,0
+UGI.US,D,20111107,000000,14.2939,14.2939,13.9485,14.1762,1537647.5035539,0
+UGI.US,D,20111108,000000,14.0721,14.1197,13.5944,13.9184,2408950.491078,0
+UGI.US,D,20111109,000000,13.5797,13.7763,13.5466,13.6645,1297588.5665109,0
+UGI.US,D,20111110,000000,13.7656,13.7939,13.6071,13.7617,2287199.2525682,0
+UGI.US,D,20111111,000000,13.8697,14.216,13.8697,14.1976,1418401.3118867,0
+UGI.US,D,20111114,000000,14.1655,14.2705,14.0624,14.115,1239784.3793307,0
+UGI.US,D,20111115,000000,14.0525,14.3162,14.0254,14.2481,1094918.2502364,0
+UGI.US,D,20111116,000000,14.1829,14.4301,14.0769,14.256,1846720.1213432,0
+UGI.US,D,20111117,000000,14.2793,14.364,14.107,14.2744,1424388.9597568,0
+UGI.US,D,20111118,000000,14.3464,14.3464,14.1382,14.216,1104295.9861194,0
+UGI.US,D,20111121,000000,14.0468,14.0525,13.8736,13.9398,1206025.3524898,0
+UGI.US,D,20111122,000000,13.9612,14.0254,13.7812,13.7958,1060527.0511312,0
+UGI.US,D,20111123,000000,13.6859,13.7433,13.5506,13.5944,893625.34995278,0
+UGI.US,D,20111125,000000,13.5797,13.7617,13.5633,13.5954,378702.02404191,0
+UGI.US,D,20111128,000000,13.8571,13.9836,13.7004,13.7734,1221861.5246934,0
+UGI.US,D,20111129,000000,13.8697,14.1936,13.8347,14.1344,1134155.0754463,0
+UGI.US,D,20111130,000000,14.5021,14.5517,14.3036,14.4641,1742723.1582001,0
+UGI.US,D,20111201,000000,14.5128,14.5935,14.3687,14.3687,1547148.5901225,0
+UGI.US,D,20111202,000000,13.7715,14.0264,13.5262,13.7617,8510683.3545185,0
+UGI.US,D,20111205,000000,13.9553,14.0944,13.8182,13.9067,2590869.1103224,0
+UGI.US,D,20111206,000000,13.9232,13.9232,13.718,13.8279,2613309.6838246,0
+UGI.US,D,20111207,000000,13.7656,13.9184,13.6168,13.7656,15053243.814872,0
+UGI.US,D,20111208,000000,13.7325,13.7939,13.468,13.6576,4248281.9063458,0
+UGI.US,D,20111209,000000,13.7287,13.8989,13.5914,13.86,2441569.5519983,0
+UGI.US,D,20111212,000000,13.7063,13.7287,13.3638,13.4378,2895147.4981261,0
+UGI.US,D,20111213,000000,13.574,13.7228,13.4154,13.468,3031673.0650198,0
+UGI.US,D,20111214,000000,13.4728,13.5195,13.3317,13.3531,2777584.0153969,0
+UGI.US,D,20111215,000000,13.5098,13.7024,13.4583,13.6071,2106360.9797465,0
+UGI.US,D,20111216,000000,13.574,13.86,13.574,13.7433,3711158.5407697,0
+UGI.US,D,20111219,000000,13.7617,13.8804,13.5039,13.5369,2621638.938879,0
+UGI.US,D,20111220,000000,13.7792,14.0632,13.751,14,1711961.5530225,0
+UGI.US,D,20111221,000000,13.9786,14.2394,13.9661,14.2394,1952103.7517784,0
+UGI.US,D,20111222,000000,14.3133,14.3133,14.1314,14.1782,823304.1519377,0
+UGI.US,D,20111223,000000,14.2229,14.2871,14.2132,14.2588,579346.30530308,0
+UGI.US,D,20111227,000000,14.254,14.3678,14.1926,14.3406,592252.89872048,0
+UGI.US,D,20111228,000000,14.2978,14.3279,14.1946,14.218,911780.5150482,0
+UGI.US,D,20111229,000000,14.2832,14.4544,14.2647,14.4544,1148234.5283006,0
+UGI.US,D,20111230,000000,14.4398,14.5487,14.3299,14.3348,1156201.9546767,0
+UGI.US,D,20120103,000000,14.5469,14.5469,14.2267,14.2588,1278398.2835777,0
+UGI.US,D,20120104,000000,14.2647,14.2647,14.0186,14.0264,1602690.3201418,0
+UGI.US,D,20120105,000000,14.0147,14.0418,13.8697,13.9786,2116000.8358367,0
+UGI.US,D,20120106,000000,14.005,14.0147,13.8697,13.8804,1334714.0391499,0
+UGI.US,D,20120109,000000,13.8561,13.8862,13.7228,13.7841,1140302.0512855,0
+UGI.US,D,20120110,000000,13.8862,13.8989,13.8133,13.8697,1196552.0198254,0
+UGI.US,D,20120111,000000,13.8697,13.8697,13.7024,13.7433,1076400.2285405,0
+UGI.US,D,20120112,000000,13.7763,13.8006,13.5954,13.7024,1716602.6225733,0
+UGI.US,D,20120113,000000,13.6693,13.7287,13.4787,13.5857,1513611.594516,0
+UGI.US,D,20120117,000000,13.6839,13.8153,13.6412,13.6635,2081067.9216366,0
+UGI.US,D,20120118,000000,13.6469,13.68,13.5516,13.6421,1535116.7586514,0
+UGI.US,D,20120119,000000,13.7121,13.7121,13.4154,13.4339,2028216.2644886,0
+UGI.US,D,20120120,000000,13.4193,13.7792,13.4057,13.7471,2131738.3274917,0
+UGI.US,D,20120123,000000,13.7763,13.9485,13.7228,13.8337,2500705.9265844,0
+UGI.US,D,20120124,000000,13.7763,13.7763,13.6421,13.6975,1835710.0447189,0
+UGI.US,D,20120125,000000,12.7928,13.4057,12.678,13.1158,5976572.0063924,0
+UGI.US,D,20120126,000000,13.2384,13.43,13.2053,13.395,2647508.6614447,0
+UGI.US,D,20120127,000000,13.3288,13.4105,13.039,13.0925,3175847.4023515,0
+UGI.US,D,20120130,000000,12.9758,13.0594,12.9096,12.9241,2776759.6216473,0
+UGI.US,D,20120131,000000,13.0039,13.1323,12.9008,13.1158,4934836.4043106,0
+UGI.US,D,20120201,000000,13.2384,13.3385,13.1527,13.2626,1928005.1394753,0
+UGI.US,D,20120202,000000,13.3036,13.3677,13.2432,13.3677,1783999.3814141,0
+UGI.US,D,20120203,000000,13.4621,13.5262,13.4193,13.4583,1323597.058598,0
+UGI.US,D,20120206,000000,13.4057,13.5633,13.3891,13.4426,1542043.9275779,0
+UGI.US,D,20120207,000000,13.4456,13.5496,13.4125,13.4971,1524796.417945,0
+UGI.US,D,20120208,000000,13.4864,13.5068,13.2646,13.4212,1672719.5882008,0
+UGI.US,D,20120209,000000,13.4767,13.4767,13.3084,13.3697,1251501.6665531,0
+UGI.US,D,20120210,000000,13.2626,13.2782,13.1781,13.2082,1348311.3964074,0
+UGI.US,D,20120213,000000,13.3074,13.3716,13.2082,13.2481,1182124.1012839,0
+UGI.US,D,20120214,000000,13.2432,13.3171,13.1781,13.2675,980123.99040201,0
+UGI.US,D,20120215,000000,13.3171,13.3638,13.1683,13.2053,1277375.5008084,0
+UGI.US,D,20120216,000000,13.2286,13.5466,13.2131,13.4621,1379138.7886173,0
+UGI.US,D,20120217,000000,13.5146,13.5312,13.4154,13.4339,693698.55851363,0
+UGI.US,D,20120221,000000,13.4728,13.6519,13.4339,13.6217,1340704.7707871,0
+UGI.US,D,20120222,000000,13.6071,13.8513,13.5583,13.8513,2515144.1243497,0
+UGI.US,D,20120223,000000,14.0186,14.7443,13.9553,14.2267,6598161.8098702,0
+UGI.US,D,20120224,000000,14.2336,14.2336,13.9641,13.9855,1731801.4829006,0
+UGI.US,D,20120227,000000,13.9612,14.147,13.8133,14.1043,2632630.5129003,0
+UGI.US,D,20120228,000000,14.108,14.108,13.8182,13.8931,2127931.9309144,0
+UGI.US,D,20120229,000000,13.9339,13.9709,13.7014,13.7715,1851389.9727206,0
+UGI.US,D,20120301,000000,13.8454,14.0321,13.7889,13.8989,1411127.7331179,0
+UGI.US,D,20120302,000000,13.8571,13.8736,13.6207,13.6683,1738805.7460055,0
+UGI.US,D,20120305,000000,13.6927,13.7725,13.5235,13.7617,1011050.0631605,0
+UGI.US,D,20120306,000000,13.6683,13.6683,13.4359,13.4767,1207707.0335053,0
+UGI.US,D,20120307,000000,13.4923,13.5623,13.3921,13.4767,699743.77003703,0
+UGI.US,D,20120308,000000,13.5546,13.679,13.4825,13.6576,1382775.5780017,0
+UGI.US,D,20120309,000000,13.6635,13.7666,13.5896,13.6519,854821.28006534,0
+UGI.US,D,20120312,000000,13.6576,13.7287,13.6061,13.6975,1088722.9620454,0
+UGI.US,D,20120313,000000,13.7569,13.8736,13.679,13.8571,1292557.9143776,0
+UGI.US,D,20120314,000000,13.825,13.825,13.5583,13.6382,1714824.3168539,0
+UGI.US,D,20120315,000000,13.6839,13.6839,13.4825,13.6683,1116513.8715415,0
+UGI.US,D,20120316,000000,13.6683,13.679,13.5068,13.5399,2361061.6431863,0
+UGI.US,D,20120319,000000,13.5312,13.6683,13.4971,13.5681,737089.21806565,0
+UGI.US,D,20120320,000000,13.5235,13.6003,13.4407,13.465,736744.86406797,0
+UGI.US,D,20120321,000000,13.465,13.4923,13.3502,13.3736,842170.63932084,0
+UGI.US,D,20120322,000000,13.2889,13.4212,13.1781,13.3862,1426072.6966171,0
+UGI.US,D,20120323,000000,13.4271,13.4767,13.3405,13.4067,943102.33792344,0
+UGI.US,D,20120326,000000,13.5175,13.5312,13.4125,13.5128,1253045.6059696,0
+UGI.US,D,20120327,000000,13.5235,13.5896,13.4864,13.5546,1128558.0380811,0
+UGI.US,D,20120328,000000,13.5583,13.578,13.3775,13.5175,1094928.5294603,0
+UGI.US,D,20120329,000000,13.4407,13.5128,13.2889,13.4864,1006119.1194983,0
+UGI.US,D,20120330,000000,13.5369,13.5466,13.4057,13.4057,1210132.9303248,0
+UGI.US,D,20120402,000000,13.4359,13.7812,13.3648,13.572,1597492.1166606,0
+UGI.US,D,20120403,000000,13.5944,13.7189,13.5496,13.7121,1786846.7264099,0
+UGI.US,D,20120404,000000,13.6207,13.7948,13.5681,13.7238,1831857.3916344,0
+UGI.US,D,20120405,000000,13.7121,13.7812,13.536,13.5847,844348.80684645,0
+UGI.US,D,20120409,000000,13.4174,13.4767,13.3551,13.4359,1280114.9139541,0
+UGI.US,D,20120410,000000,13.4125,13.4319,13.1781,13.2238,1870097.1321347,0
+UGI.US,D,20120411,000000,13.3609,13.3648,13.142,13.1741,1235592.5118605,0
+UGI.US,D,20120412,000000,13.1741,13.3045,13.142,13.1926,1372981.5335543,0
+UGI.US,D,20120413,000000,13.1683,13.2695,13.073,13.0875,1287055.4458715,0
+UGI.US,D,20120416,000000,13.0828,13.1586,13.0146,13.0875,1281082.1889147,0
+UGI.US,D,20120417,000000,13.2053,13.4174,13.1517,13.2695,1693303.7338827,0
+UGI.US,D,20120418,000000,13.2335,13.2335,13.0925,13.1372,1459341.4044822,0
+UGI.US,D,20120419,000000,13.1372,13.1625,12.9494,12.9883,2067020.3343761,0
+UGI.US,D,20120420,000000,13.0096,13.1517,13.0096,13.0925,2047356.1792253,0
+UGI.US,D,20120423,000000,12.9883,13.2014,12.9397,13.0972,1962286.3508858,0
+UGI.US,D,20120424,000000,13.0574,13.1741,13.0196,13.1206,1303375.7695166,0
+UGI.US,D,20120425,000000,13.2588,13.3862,13.2286,13.3697,1633727.4085175,0
+UGI.US,D,20120426,000000,13.2743,13.5546,13.1517,13.5235,1997184.3157249,0
+UGI.US,D,20120427,000000,14.3649,14.5838,13.8201,14.041,2523705.6898621,0
+UGI.US,D,20120430,000000,14.0672,14.3571,13.9943,14.3571,2208972.3035199,0
+UGI.US,D,20120501,000000,14.3901,14.5634,14.324,14.4593,1852464.1516088,0
+UGI.US,D,20120502,000000,14.3697,14.4175,14.218,14.3348,1525609.5045485,0
+UGI.US,D,20120503,000000,14.3464,14.469,14.2929,14.324,1526782.3639853,0
+UGI.US,D,20120504,000000,14.324,14.3794,14.2229,14.2841,952192.25553973,0
+UGI.US,D,20120507,000000,14.3036,14.4476,14.2453,14.3464,1391678.4137447,0
+UGI.US,D,20120508,000000,14.3211,14.4729,14.3211,14.4593,1943533.9628869,0
+UGI.US,D,20120509,000000,14.324,14.4807,14.2384,14.4077,1769980.5759802,0
+UGI.US,D,20120510,000000,14.4982,14.646,14.469,14.576,1146935.2344109,0
+UGI.US,D,20120511,000000,14.5069,14.6169,14.3844,14.4175,1225694.6472526,0
+UGI.US,D,20120514,000000,14.3095,14.5069,14.218,14.36,1161869.9186863,0
+UGI.US,D,20120515,000000,14.3697,14.4787,14.2744,14.3366,947690.98343278,0
+UGI.US,D,20120516,000000,14.36,14.4125,14.2588,14.324,974275.11205341,0
+UGI.US,D,20120517,000000,14.3348,14.3844,14.1819,14.1849,829441.87647539,0
+UGI.US,D,20120518,000000,14.2501,14.2501,14.041,14.0712,984061.96104409,0
+UGI.US,D,20120521,000000,14.0926,14.1304,13.9203,14.0712,1163548.5159346,0
+UGI.US,D,20120522,000000,14.1304,14.1849,14.0662,14.1782,1000955.8653779,0
+UGI.US,D,20120523,000000,14.1023,14.1849,13.8736,14.0254,1406952.3124058,0
+UGI.US,D,20120524,000000,14.0458,14.1461,13.9641,14.1461,720944.66914772,0
+UGI.US,D,20120525,000000,14.106,14.1869,14.0906,14.1548,641980.69975213,0
+UGI.US,D,20120529,000000,14.1946,14.2453,14.0769,14.1926,1354217.8384094,0
+UGI.US,D,20120530,000000,14.1023,14.1391,13.9047,13.9427,829943.50259738,0
+UGI.US,D,20120531,000000,13.9679,14.1635,13.8483,14.112,1293213.7288568,0
+UGI.US,D,20120601,000000,14.0371,14.1839,13.9106,13.9651,2032883.032099,0
+UGI.US,D,20120604,000000,13.9991,14.0254,13.9018,13.9524,999871.4072658,0
+UGI.US,D,20120605,000000,13.9339,14.0963,13.9164,14.0089,946335.15381208,0
+UGI.US,D,20120606,000000,14.0739,14.253,14.0371,14.253,1156363.3384905,0
+UGI.US,D,20120607,000000,14.361,14.4914,14.3202,14.3366,1576022.9298084,0
+UGI.US,D,20120608,000000,14.3095,14.4534,14.2491,14.3911,1019129.5330761,0
+UGI.US,D,20120611,000000,14.4748,14.6246,14.253,14.2695,1157522.8349365,0
+UGI.US,D,20120612,000000,14.3095,14.3513,14.2257,14.3348,1799230.1073352,0
+UGI.US,D,20120613,000000,14.3794,14.469,14.2384,14.3366,1275826.42178,0
+UGI.US,D,20120614,000000,14.3707,14.4028,14.2695,14.3289,966692.12864786,0
+UGI.US,D,20120615,000000,14.3649,14.4496,14.2384,14.2695,1337366.0788932,0
+UGI.US,D,20120618,000000,14.2053,14.3844,14.1284,14.361,939483.0232195,0
+UGI.US,D,20120619,000000,14.3707,14.6149,14.3562,14.5469,1036636.0791491,0
+UGI.US,D,20120620,000000,14.5556,14.5858,14.3036,14.361,1103209.4721626,0
+UGI.US,D,20120621,000000,14.3366,14.4437,14.1712,14.1936,1437981.1774024,0
+UGI.US,D,20120622,000000,14.2219,14.2929,14.1819,14.1869,1419915.4415542,0
+UGI.US,D,20120625,000000,14.0585,14.113,13.9875,14.0186,781097.65896872,0
+UGI.US,D,20120626,000000,14.0274,14.0963,13.9339,13.9427,979435.28240665,0
+UGI.US,D,20120627,000000,13.7948,14.2647,13.7948,14.1869,1529337.7790248,0
+UGI.US,D,20120628,000000,14.1431,14.3513,14.0856,14.3513,1213110.8214629,0
+UGI.US,D,20120629,000000,14.5527,14.6791,14.4817,14.6139,1573272.2095164,0
+UGI.US,D,20120702,000000,14.7035,15.1539,14.6597,15.0411,2375754.7657021,0
+UGI.US,D,20120703,000000,15.0206,15.0877,14.9418,14.9535,900093.03757482,0
+UGI.US,D,20120705,000000,14.8425,15.0439,14.8299,14.9311,1006502.5345464,0
+UGI.US,D,20120706,000000,14.8261,15.0488,14.8114,15.0206,943635.82963924,0
+UGI.US,D,20120709,000000,14.9904,15.0877,14.8932,15.0411,774464.47584333,0
+UGI.US,D,20120710,000000,15.0488,15.1811,15.0488,15.148,1771384.7179529,0
+UGI.US,D,20120711,000000,15.1811,15.2881,15.1539,15.2308,1235971.815219,0
+UGI.US,D,20120712,000000,15.186,15.4136,15.1178,15.3203,1319790.6620207,0
+UGI.US,D,20120713,000000,15.3319,15.5537,15.3319,15.3952,2005508.4311673,0
+UGI.US,D,20120716,000000,15.4497,15.5391,15.3504,15.4554,1893999.411263,0
+UGI.US,D,20120717,000000,15.4953,15.6471,15.3504,15.4855,2926448.7625537,0
+UGI.US,D,20120718,000000,15.4711,15.54,15.3562,15.435,1919992.4845145,0
+UGI.US,D,20120719,000000,15.4243,15.4711,15.1987,15.2823,1943955.4110632,0
+UGI.US,D,20120720,000000,15.2355,15.3718,15.0936,15.291,10243778.991697,0
+UGI.US,D,20120723,000000,15.1918,15.3504,15.1295,15.2472,987936.20049856,0
+UGI.US,D,20120724,000000,15.2346,15.2609,14.9155,14.9923,1094623.2365131,0
+UGI.US,D,20120725,000000,15.075,15.0936,14.7599,14.8572,1798758.2909623,0
+UGI.US,D,20120726,000000,15.0118,15.2619,14.8834,14.8932,1364195.8809629,0
+UGI.US,D,20120727,000000,14.9973,15.1539,14.9155,15.1178,1307778.3610749,0
+UGI.US,D,20120730,000000,15.1033,15.2774,15.0712,15.1811,877967.00832112,0
+UGI.US,D,20120731,000000,15.1801,15.331,15.1461,15.2171,1082681.8622115,0
+UGI.US,D,20120801,000000,15.2959,15.5323,15.2355,15.3377,1699673.7688785,0
+UGI.US,D,20120802,000000,15.2512,15.2512,15.0177,15.2015,936480.46194423,0
+UGI.US,D,20120803,000000,15.3047,15.4758,15.2823,15.3261,968273.07327003,0
+UGI.US,D,20120806,000000,15.3795,15.4497,15.2881,15.3795,706700.74871247,0
+UGI.US,D,20120807,000000,15.3795,15.3795,15.0304,15.148,1318942.6260564,0
+UGI.US,D,20120808,000000,15.0712,15.1539,14.9671,15.0352,1004253.4403765,0
+UGI.US,D,20120809,000000,15.006,15.1763,14.9311,15.0936,548083.07400357,0
+UGI.US,D,20120810,000000,15.075,15.1763,14.9632,15.1626,875320.10818972,0
+UGI.US,D,20120813,000000,15.1178,15.1763,14.9904,15.0712,1179861.644123,0
+UGI.US,D,20120814,000000,15.1539,15.506,15.1295,15.4311,1540127.8802595,0
+UGI.US,D,20120815,000000,15.4399,15.5139,15.2959,15.3261,1861184.0171678,0
+UGI.US,D,20120816,000000,15.3096,15.5226,15.3047,15.4613,1403895.2712444,0
+UGI.US,D,20120817,000000,15.4497,15.4953,15.3504,15.4399,732650.64922396,0
+UGI.US,D,20120820,000000,15.4136,15.4671,15.3611,15.3835,767956.69924843,0
+UGI.US,D,20120821,000000,15.3952,15.5186,15.3427,15.3504,908953.72850011,0
+UGI.US,D,20120822,000000,15.3611,15.3659,15.1432,15.2355,781209.70250826,0
+UGI.US,D,20120823,000000,15.2522,15.2676,14.9846,15.0021,881610.99316221,0
+UGI.US,D,20120824,000000,14.9378,15.1257,14.9184,15.0897,540328.42756036,0
+UGI.US,D,20120827,000000,15.113,15.2308,15.0254,15.1987,592562.30335719,0
+UGI.US,D,20120828,000000,15.1918,15.2579,15.0994,15.1763,789178.15680674,0
+UGI.US,D,20120829,000000,15.2141,15.2522,15.113,15.2248,587933.56887499,0
+UGI.US,D,20120830,000000,15.1432,15.2034,15.0819,15.1539,658628.93063681,0
+UGI.US,D,20120831,000000,15.2346,15.3203,15.1305,15.1354,706402.65122194,0
+UGI.US,D,20120904,000000,15.1578,15.3562,15.0313,15.3203,975087.1707345,0
+UGI.US,D,20120905,000000,15.3203,15.435,15.2229,15.398,1369541.0773447,0
+UGI.US,D,20120906,000000,15.4711,15.6491,15.435,15.6286,1019230.2694695,0
+UGI.US,D,20120907,000000,15.5858,15.6461,15.4506,15.5012,776756.74275324,0
+UGI.US,D,20120910,000000,15.5109,15.5246,15.4136,15.4865,819452.52677561,0
+UGI.US,D,20120911,000000,15.4711,15.5246,15.3835,15.4097,977797.80205352,0
+UGI.US,D,20120912,000000,15.4758,15.5206,15.3203,15.4097,868741.40495053,0
+UGI.US,D,20120913,000000,15.4039,15.5012,15.331,15.5012,1219786.1494059,0
+UGI.US,D,20120914,000000,15.5012,15.5246,15.2706,15.3086,1010375.7460785,0
+UGI.US,D,20120917,000000,15.2813,15.3942,15.2453,15.294,1079287.6625091,0
+UGI.US,D,20120918,000000,15.3086,15.4671,15.2609,15.4311,1299642.3554283,0
+UGI.US,D,20120919,000000,15.4311,15.5906,15.4311,15.5741,1072858.0080151,0
+UGI.US,D,20120920,000000,15.5684,15.6841,15.5333,15.6227,601879.39181971,0
+UGI.US,D,20120921,000000,15.6422,15.7687,15.5799,15.6636,1547999.7098541,0
+UGI.US,D,20120924,000000,15.6325,15.8456,15.6325,15.7375,1278313.9939423,0
+UGI.US,D,20120925,000000,15.7628,15.9272,15.7103,15.7375,1155999.4539677,0
+UGI.US,D,20120926,000000,15.7599,15.9215,15.7375,15.8904,1291379.9153288,0
+UGI.US,D,20120927,000000,15.9058,15.97,15.7551,15.8125,660486.38637951,0
+UGI.US,D,20120928,000000,15.7628,15.9322,15.6743,15.9058,1197896.5422999,0
+UGI.US,D,20121001,000000,15.9904,15.9904,15.5149,15.5799,1640432.5462096,0
+UGI.US,D,20121002,000000,15.6695,15.6967,15.5799,15.6841,933805.80790855,0
+UGI.US,D,20121003,000000,15.7375,15.9526,15.6792,15.864,1100261.3907735,0
+UGI.US,D,20121004,000000,15.9467,16.0499,15.8611,16.0499,889450.95716304,0
+UGI.US,D,20121005,000000,16.1218,16.1977,15.9817,15.9857,742109.59097506,0
+UGI.US,D,20121008,000000,15.9467,16.0849,15.9156,16.0091,560294.79189132,0
+UGI.US,D,20121009,000000,15.9788,16.0547,15.8611,15.9272,687558.77813117,0
+UGI.US,D,20121010,000000,15.9322,16.0091,15.7502,15.8251,1093085.4646309,0
+UGI.US,D,20121011,000000,15.8904,15.9322,15.8125,15.8163,749821.06467825,0
+UGI.US,D,20121012,000000,15.8028,15.8553,15.6364,15.6695,1237391.3760274,0
+UGI.US,D,20121015,000000,15.6967,15.8961,15.5906,15.864,934643.56464917,0
+UGI.US,D,20121016,000000,15.8904,16.1121,15.864,16.1121,949604.97490643,0
+UGI.US,D,20121017,000000,16.117,16.4926,16.0733,16.4642,1484141.0598491,0
+UGI.US,D,20121018,000000,16.4799,16.6121,16.4371,16.5782,1491045.6144831,0
+UGI.US,D,20121019,000000,16.5304,16.7114,16.3981,16.4642,2071346.8596783,0
+UGI.US,D,20121022,000000,16.4642,16.4642,16.1861,16.258,769036.01774861,0
+UGI.US,D,20121023,000000,16.1695,16.2473,16.0041,16.1588,1059250.3715338,0
+UGI.US,D,20121024,000000,16.1919,16.2678,16.1082,16.1365,653613.6973393,0
+UGI.US,D,20121025,000000,16.3125,16.3125,16.0897,16.2123,680514.42605334,0
+UGI.US,D,20121026,000000,16.1802,16.3067,16.1365,16.1637,815713.97307547,0
+UGI.US,D,20121031,000000,16.151,16.2678,16.078,16.1754,906924.60971977,0
+UGI.US,D,20121101,000000,16.1695,16.5304,16.1588,16.366,1196570.5224282,0
+UGI.US,D,20121102,000000,16.4595,16.4595,16.0733,16.0733,706784.01042535,0
+UGI.US,D,20121105,000000,16.078,16.0947,15.9369,15.9643,718697.63082257,0
+UGI.US,D,20121106,000000,15.9788,16.1802,15.9369,16.1393,723035.46327092,0
+UGI.US,D,20121107,000000,16.0245,16.078,15.5274,15.7375,1298001.7913081,0
+UGI.US,D,20121108,000000,15.6598,16.1861,15.6598,15.8086,1294907.7449409,0
+UGI.US,D,20121109,000000,15.7054,15.8806,15.5644,15.7979,947370.27164986,0
+UGI.US,D,20121112,000000,15.7872,15.8494,15.6179,15.6743,746064.00837525,0
+UGI.US,D,20121113,000000,15.5858,15.7628,15.5508,15.6227,1093125.5536038,0
+UGI.US,D,20121114,000000,15.612,15.6461,15.3756,15.4564,1019457.4403158,0
+UGI.US,D,20121115,000000,15.4185,15.5012,15.184,15.2765,1119768.2738001,0
+UGI.US,D,20121116,000000,15.2453,15.4039,15.1052,15.4039,948741.52010629,0
+UGI.US,D,20121119,000000,15.5595,15.9058,15.4711,15.8456,1589341.7201006,0
+UGI.US,D,20121120,000000,15.9011,15.9964,15.7502,15.9156,797638.98592578,0
+UGI.US,D,20121121,000000,15.9817,15.9904,15.8708,15.9156,684914.96176692,0
+UGI.US,D,20121123,000000,15.9156,16.0245,15.8553,15.9215,450888.90117874,0
+UGI.US,D,20121126,000000,15.9215,16.3281,15.9215,16.3067,1177528.2603179,0
+UGI.US,D,20121127,000000,16.3329,16.5344,16.2123,16.4828,1184488.3227605,0
+UGI.US,D,20121128,000000,16.3816,16.5732,16.2123,16.4926,1686790.8176759,0
+UGI.US,D,20121129,000000,16.6083,16.7279,16.5227,16.7056,1927610.4172809,0
+UGI.US,D,20121130,000000,16.6345,16.7834,16.5732,16.6442,2053659.3992663,0
+UGI.US,D,20121203,000000,16.6598,16.7474,16.4799,16.654,1499547.5604975,0
+UGI.US,D,20121204,000000,16.6345,16.7532,16.5023,16.5907,1914510.5744559,0
+UGI.US,D,20121205,000000,16.6083,16.7581,16.5227,16.7056,2232119.0596981,0
+UGI.US,D,20121206,000000,16.7056,16.8252,16.6628,16.7114,1413885.6488664,0
+UGI.US,D,20121207,000000,16.7026,16.7162,16.5344,16.6024,1613352.9590013,0
+UGI.US,D,20121210,000000,16.5869,16.654,16.511,16.5615,2087146.0266761,0
+UGI.US,D,20121211,000000,16.5869,16.7386,16.4926,16.6501,1746265.3787254,0
+UGI.US,D,20121212,000000,16.7736,16.7901,16.5615,16.5839,1455859.8313773,0
+UGI.US,D,20121213,000000,16.5391,16.654,16.3806,16.4001,1386872.8766129,0
+UGI.US,D,20121214,000000,16.4078,16.5294,16.3193,16.3349,884438.80763267,0
+UGI.US,D,20121217,000000,16.3553,16.5344,16.3436,16.5294,1449352.0547824,0
+UGI.US,D,20121218,000000,16.5722,16.5722,16.3135,16.4409,1828646.1621158,0
+UGI.US,D,20121219,000000,16.4585,16.7172,16.4409,16.6335,1266873.2178404,0
+UGI.US,D,20121220,000000,16.654,16.6978,16.5391,16.6442,945184.90866759,0
+UGI.US,D,20121221,000000,16.4819,16.6871,16.4623,16.6277,1682886.7684724,0
+UGI.US,D,20121224,000000,16.621,16.654,16.3689,16.5615,404329.15692571,0
+UGI.US,D,20121226,000000,16.617,16.617,16.3689,16.3738,852323.42867921,0
+UGI.US,D,20121227,000000,16.3592,16.4185,16.1598,16.331,768263.02011801,0
+UGI.US,D,20121228,000000,16.2707,16.404,16.2035,16.2755,571622.49653131,0
+UGI.US,D,20121231,000000,16.2279,16.5665,16.1374,16.5207,1194801.4680103,0
+UGI.US,D,20130102,000000,16.8155,16.939,16.7629,16.8214,2209060.7048447,0
+UGI.US,D,20130103,000000,16.8525,17.0674,16.7843,16.9449,1925015.941191,0
+UGI.US,D,20130104,000000,16.9546,17.0674,16.8962,17.049,978395.02495697,0
+UGI.US,D,20130107,000000,16.9925,16.9925,16.7736,16.7785,1759322.0488104,0
+UGI.US,D,20130108,000000,16.7347,16.8097,16.654,16.7688,1288851.2262713,0
+UGI.US,D,20130109,000000,16.8359,16.8359,16.7056,16.8097,873412.28425035,0
+UGI.US,D,20130110,000000,16.8476,16.9186,16.617,16.7056,1905659.134832,0
+UGI.US,D,20130111,000000,16.7736,16.8846,16.6598,16.8729,640545.72010807,0
+UGI.US,D,20130114,000000,16.8476,17.0198,16.8214,16.9925,871269.06608571,0
+UGI.US,D,20130115,000000,16.9283,17.0617,16.8583,16.9711,745836.83752903,0
+UGI.US,D,20130116,000000,16.9225,16.9546,16.7736,16.8846,651592.80193802,0
+UGI.US,D,20130117,000000,16.9011,17.1687,16.7901,17.0821,875029.20615586,0
+UGI.US,D,20130118,000000,17.0734,17.1687,17.0159,17.157,1432559.9147644,0
+UGI.US,D,20130122,000000,17.1822,17.5061,17.1715,17.4887,1649875.0412025,0
+UGI.US,D,20130123,000000,17.4401,17.5763,17.4196,17.5703,1045767.1136607,0
+UGI.US,D,20130124,000000,17.5549,17.6813,17.5305,17.5451,1535223.6625792,0
+UGI.US,D,20130125,000000,17.4731,17.5364,17.1492,17.4566,2024924.8570244,0
+UGI.US,D,20130128,000000,17.4508,17.5606,17.3378,17.5023,806621.99961442,0
+UGI.US,D,20130129,000000,17.4731,17.7679,17.4663,17.7231,1272827.9721943,0
+UGI.US,D,20130130,000000,17.7416,17.8554,17.6434,17.7124,1745157.2783985,0
+UGI.US,D,20130131,000000,17.7124,17.8496,17.5549,17.797,3819128.4239158,0
+UGI.US,D,20130201,000000,18.0354,18.2046,17.834,18.1394,2117552.9986322,0
+UGI.US,D,20130204,000000,18.1064,18.2153,17.9138,17.9236,1701125.1952807,0
+UGI.US,D,20130205,000000,17.9965,18.0169,17.7796,17.8808,1700359.3931067,0
+UGI.US,D,20130206,000000,17.8233,18.1561,17.8136,18.1171,1498231.8198497,0
+UGI.US,D,20130207,000000,18.1678,18.1939,17.979,18.1628,1610388.430854,0
+UGI.US,D,20130208,000000,18.1521,18.2096,18.0919,18.1939,1066132.3118755,0
+UGI.US,D,20130211,000000,18.2096,18.2096,18.0218,18.1006,991716.89901633,0
+UGI.US,D,20130212,000000,18.0821,18.1678,18.013,18.1464,1258572.7446128,0
+UGI.US,D,20130213,000000,18.1678,18.228,18.122,18.2153,864263.77505835,0
+UGI.US,D,20130214,000000,18.1628,18.2232,18.0169,18.0724,874499.82612958,0
+UGI.US,D,20130215,000000,17.8496,17.9721,17.8496,17.9605,1322664.7329983,0
+UGI.US,D,20130219,000000,17.9965,18.1464,17.9965,18.0665,1363299.5326465,0
+UGI.US,D,20130220,000000,18.0821,18.1823,17.9343,17.9605,841212.61566164,0
+UGI.US,D,20130221,000000,17.9176,18.013,17.7465,17.8447,1017160.0337939,0
+UGI.US,D,20130222,000000,17.8613,17.9916,17.8233,17.9557,1589961.5572964,0
+UGI.US,D,20130225,000000,18.0354,18.1337,17.9176,17.9176,2094828.7185527,0
+UGI.US,D,20130226,000000,17.945,17.9557,17.7465,17.8778,1019353.6201552,0
+UGI.US,D,20130227,000000,17.8671,18.1434,17.8613,18.0354,712448.89066772,0
+UGI.US,D,20130228,000000,18.013,18.1823,17.979,18.0919,749118.99369196,0
+UGI.US,D,20130301,000000,18.0423,18.122,17.8019,18.0879,1625684.9438076,0
+UGI.US,D,20130304,000000,18.0578,18.3788,18.0578,18.334,1126785.8998961,0
+UGI.US,D,20130305,000000,18.4081,18.477,18.1464,18.3827,2541762.1744088,0
+UGI.US,D,20130306,000000,18.3827,18.4499,18.1464,18.2894,1125674.715802,0
+UGI.US,D,20130307,000000,18.3603,18.482,18.3029,18.4499,1103615.5015032,0
+UGI.US,D,20130308,000000,18.5151,18.59,18.4323,18.5811,1041728.4066252,0
+UGI.US,D,20130311,000000,18.6084,18.7845,18.5151,18.7436,1240462.8081022,0
+UGI.US,D,20130312,000000,18.765,18.8643,18.7076,18.7894,1101129.9851855,0
+UGI.US,D,20130313,000000,18.8147,18.9732,18.7495,18.8856,1246517.270927,0
+UGI.US,D,20130314,000000,18.8906,18.947,18.8361,18.9148,827139.33034166,0
+UGI.US,D,20130315,000000,18.9625,18.9732,18.8438,18.8856,1152057.371636,0
+UGI.US,D,20130318,000000,18.7495,18.8856,18.6717,18.804,699151.6867455,0
+UGI.US,D,20130319,000000,18.7894,18.9013,18.6667,18.8147,867003.18820405,0
+UGI.US,D,20130320,000000,18.8779,19.0656,18.8361,19.0656,916342.43457563,0
+UGI.US,D,20130321,000000,18.9936,19.1542,18.9693,19.0715,827352.11027456,0
+UGI.US,D,20130322,000000,19.0792,19.2077,19.0715,19.1308,668749.85440137,0
+UGI.US,D,20130325,000000,19.197,19.3069,19.0073,19.0715,699721.15574464,0
+UGI.US,D,20130326,000000,19.0842,19.2855,19.0842,19.2855,1472821.5785883,0
+UGI.US,D,20130327,000000,19.1911,19.376,19.1006,19.2962,1556849.0936333,0
+UGI.US,D,20130328,000000,19.2962,19.5705,19.2125,19.5316,959734.12205003,0
+UGI.US,D,20130401,000000,19.5384,19.5705,19.3886,19.4557,966109.29665776,0
+UGI.US,D,20130402,000000,19.5316,19.6426,19.4314,19.4801,1172384.5367228,0
+UGI.US,D,20130403,000000,19.5161,19.6017,19.2213,19.2632,856220.28242605,0
+UGI.US,D,20130404,000000,19.2806,19.4557,19.2213,19.4518,531017.50663214,0
+UGI.US,D,20130405,000000,19.268,19.553,19.2329,19.5384,516672.84980355,0
+UGI.US,D,20130408,000000,19.553,19.8176,19.4314,19.7905,701773.91673975,0
+UGI.US,D,20130409,000000,19.7905,19.8887,19.6269,19.8069,1006141.7337907,0
+UGI.US,D,20130410,000000,19.8887,20.2437,19.8274,20.2039,1302824.8031202,0
+UGI.US,D,20130411,000000,20.1435,20.3586,20.1047,20.3245,977949.93456594,0
+UGI.US,D,20130412,000000,20.2992,20.4004,20.2039,20.4004,668185.52501413,0
+UGI.US,D,20130415,000000,20.3965,20.4266,19.8069,19.9003,1453589.1508375,0
+UGI.US,D,20130416,000000,20.0191,20.3051,19.9101,20.2992,954115.49831481,0
+UGI.US,D,20130417,000000,20.2437,20.2437,19.8274,20.1308,1714094.4919633,0
+UGI.US,D,20130418,000000,20.2039,20.5249,20.1601,20.4422,1616970.2178604,0
+UGI.US,D,20130419,000000,20.5045,20.8946,20.3586,20.666,2774030.4877253,0
+UGI.US,D,20130422,000000,20.6912,20.7069,20.4695,20.5949,1559625.5119846,0
+UGI.US,D,20130423,000000,20.6066,20.666,20.2885,20.484,2152407.7907313,0
+UGI.US,D,20130424,000000,20.199,20.5638,20.0706,20.4325,1886586.0350502,0
+UGI.US,D,20130425,000000,20.5249,20.6748,20.4461,20.6066,1109484.9382993,0
+UGI.US,D,20130426,000000,20.6213,20.7292,20.4928,20.5454,751940.64062814,0
+UGI.US,D,20130429,000000,20.6437,20.879,20.5152,20.8498,1158972.2054938,0
+UGI.US,D,20130430,000000,20.8498,20.9004,20.6855,20.8498,1487727.4810368,0
+UGI.US,D,20130501,000000,20.8644,21.0376,20.5832,20.5949,1677604.2753559,0
+UGI.US,D,20130502,000000,20.6971,20.809,20.6437,20.733,945670.08803148,0
+UGI.US,D,20130503,000000,20.8596,20.9773,20.6561,20.773,1221749.4811538,0
+UGI.US,D,20130506,000000,20.7594,20.773,20.6173,20.627,889630.84357974,0
+UGI.US,D,20130507,000000,20.6971,21.0629,20.6795,21.0522,1092755.5015466,0
+UGI.US,D,20130508,000000,20.9831,21.1135,20.7934,20.876,1063776.3137779,0
+UGI.US,D,20130509,000000,20.8907,20.9091,20.5404,20.6066,1029921.6901555,0
+UGI.US,D,20130510,000000,20.6066,20.6795,20.4879,20.5949,778723.15826833,0
+UGI.US,D,20130513,000000,20.5678,20.6066,20.4364,20.4461,943676.94653449,0
+UGI.US,D,20130514,000000,20.484,20.7477,20.4461,20.6437,1392138.9229714,0
+UGI.US,D,20130515,000000,20.6437,20.7594,20.5551,20.6795,1355709.3537844,0
+UGI.US,D,20130516,000000,20.6748,20.8556,20.5999,20.7185,1137101.1009906,0
+UGI.US,D,20130517,000000,20.8197,21.0921,20.7934,21.057,1144529.896039,0
+UGI.US,D,20130520,000000,21.0881,21.1183,20.9666,21.0755,1092571.5034403,0
+UGI.US,D,20130521,000000,21.0755,21.4229,21.0522,21.3596,2103728.4705285,0
+UGI.US,D,20130522,000000,21.3538,21.3732,20.6601,20.8401,1733473.9126147,0
+UGI.US,D,20130523,000000,20.7019,20.7116,20.3586,20.5347,1510932.8287907,0
+UGI.US,D,20130524,000000,20.4519,20.4879,20.0064,20.3352,1552018.8863644,0
+UGI.US,D,20130528,000000,20.4646,20.5152,20.0278,20.1494,1249752.1426604,0
+UGI.US,D,20130529,000000,20.0191,20.0238,19.5054,19.5647,2435893.3646098,0
+UGI.US,D,20130530,000000,19.558,19.8176,19.5413,19.5774,2378952.6322297,0
+UGI.US,D,20130531,000000,19.5453,19.7019,19.4236,19.4324,1391437.8799075,0
+UGI.US,D,20130603,000000,19.4801,19.558,19.2495,19.4314,1783880.1424178,0
+UGI.US,D,20130604,000000,19.409,19.5054,19.2398,19.3283,1683769.7537978,0
+UGI.US,D,20130605,000000,19.301,19.3341,19.1386,19.1746,1546993.373843,0
+UGI.US,D,20130606,000000,19.1493,19.4421,19.1211,19.4363,1198733.2711181,0
+UGI.US,D,20130607,000000,19.5054,19.7505,19.4421,19.7048,1514922.195552,0
+UGI.US,D,20130610,000000,19.7641,19.7641,19.447,19.6863,1076397.1447734,0
+UGI.US,D,20130611,000000,19.4839,19.7641,19.4139,19.7223,1144596.7109938,0
+UGI.US,D,20130612,000000,19.8857,19.9392,19.5152,19.5268,750310.35573167,0
+UGI.US,D,20130613,000000,19.5102,19.9703,19.4353,19.9256,1074530.4377292,0
+UGI.US,D,20130614,000000,19.7719,20.0161,19.7719,19.9256,775104.87148677,0
+UGI.US,D,20130617,000000,20.1485,20.2087,19.7748,19.8663,875032.28992301,0
+UGI.US,D,20130618,000000,19.9149,20.2194,19.8099,20.1201,665517.03851273,0
+UGI.US,D,20130619,000000,20.1154,20.1592,19.698,19.7058,687598.86710404,0
+UGI.US,D,20130620,000000,19.5473,19.5705,18.9898,19.0753,1234864.7428146,0
+UGI.US,D,20130621,000000,19.1882,19.2699,18.6697,18.9849,2196309.3277068,0
+UGI.US,D,20130624,000000,18.7787,19.1357,18.7105,19.0219,1559443.5697232,0
+UGI.US,D,20130625,000000,19.1833,19.3381,18.9635,19.2418,1412163.878878,0
+UGI.US,D,20130626,000000,19.3672,20.0268,19.3672,19.8565,2814557.3555236,0
+UGI.US,D,20130627,000000,19.9558,20.2797,19.9558,20.0726,997178.25062724,0
+UGI.US,D,20130628,000000,19.9879,20.2437,19.8497,20.0472,1383745.9367296,0
+UGI.US,D,20130701,000000,20.1796,20.2039,19.7418,19.8351,1114684.1697032,0
+UGI.US,D,20130702,000000,19.8351,20.1084,19.7359,19.7972,918614.14303792,0
+UGI.US,D,20130703,000000,19.7972,19.9451,19.698,19.9392,360091.48933164,0
+UGI.US,D,20130705,000000,19.9937,20.087,19.6026,19.8974,876402.51045704,0
+UGI.US,D,20130708,000000,19.9763,20.2136,19.9071,20.1592,1201784.1447452,0
+UGI.US,D,20130709,000000,20.2136,20.2583,20.0317,20.2194,1386875.96038,0
+UGI.US,D,20130710,000000,20.2331,20.3362,20.092,20.2797,685414.53204415,0
+UGI.US,D,20130711,000000,20.5016,20.6367,20.4227,20.5618,818883.05777647,0
+UGI.US,D,20130712,000000,20.5919,20.8596,20.485,20.809,1687674.8309236,0
+UGI.US,D,20130715,000000,20.7049,21.2409,20.7049,21.203,1244670.0944082,0
+UGI.US,D,20130716,000000,21.2516,21.2575,20.9734,21.0717,984155.50198078,0
+UGI.US,D,20130717,000000,21.1533,21.2633,21.0035,21.0717,1040154.6574597,0
+UGI.US,D,20130718,000000,21.059,21.418,20.9355,21.3976,1557696.1016753,0
+UGI.US,D,20130719,000000,21.4073,21.4491,21.2234,21.2409,3168566.6281262,0
+UGI.US,D,20130722,000000,21.2409,21.3976,21.1884,21.2361,856775.36051185,0
+UGI.US,D,20130723,000000,21.2682,21.4598,21.2409,21.3888,768616.62541711,0
+UGI.US,D,20130724,000000,21.4442,21.4647,21.0639,21.1048,715567.60717205,0
+UGI.US,D,20130725,000000,21.0941,21.418,21.0677,21.3615,776494.62254605,0
+UGI.US,D,20130726,000000,21.2799,21.5716,21.1932,21.5619,862192.51146039,0
+UGI.US,D,20130729,000000,21.5425,21.6689,21.4073,21.4647,833968.84664186,0
+UGI.US,D,20130730,000000,21.4919,21.6339,21.3712,21.4209,974102.42109338,0
+UGI.US,D,20130731,000000,21.3712,21.6913,21.274,21.523,1066956.7056251,0
+UGI.US,D,20130801,000000,21.7312,22.1193,21.7274,22.0533,1801832.8068042,0
+UGI.US,D,20130802,000000,22.059,22.1593,21.7595,21.7749,934892.3218654,0
+UGI.US,D,20130805,000000,21.7274,21.9375,21.6009,21.7749,958178.87548739,0
+UGI.US,D,20130806,000000,21.7274,21.739,21.5327,21.6398,814832.01567247,0
+UGI.US,D,20130807,000000,21.5377,21.6592,21.4792,21.5425,807163.71470927,0
+UGI.US,D,20130808,000000,21.7818,22.0785,21.4073,21.5591,792240.33758011,0
+UGI.US,D,20130809,000000,21.5542,21.812,21.5104,21.523,711929.78986526,0
+UGI.US,D,20130812,000000,21.5172,21.7177,21.3976,21.6689,897815.16157824,0
+UGI.US,D,20130813,000000,21.6475,21.6739,21.3664,21.5377,680361.26561854,0
+UGI.US,D,20130814,000000,21.4647,21.5377,21.1884,21.2409,734466.9880714,0
+UGI.US,D,20130815,000000,21.0891,21.1155,20.8128,20.8245,772613.18763493,0
+UGI.US,D,20130816,000000,20.7574,20.7574,20.4802,20.5658,374852.4547246,0
+UGI.US,D,20130819,000000,20.5658,20.6193,20.2885,20.3051,643777.50807434,0
+UGI.US,D,20130820,000000,20.3479,20.772,20.271,20.6096,947263.36772222,0
+UGI.US,D,20130821,000000,20.5794,20.6193,20.3206,20.3887,632166.09685716,0
+UGI.US,D,20130822,000000,20.4753,20.5424,20.2885,20.4383,455808.53769481,0
+UGI.US,D,20130823,000000,20.4753,20.737,20.2846,20.6776,429341.59222561,0
+UGI.US,D,20130826,000000,20.6776,20.7419,20.5483,20.5979,414205.43516356,0
+UGI.US,D,20130827,000000,20.4597,20.522,20.271,20.2885,484202.8376286,0
+UGI.US,D,20130828,000000,20.2797,20.5278,20.2039,20.4704,601362.346862,0
+UGI.US,D,20130829,000000,20.4023,20.4753,20.2953,20.3887,556846.11230266,0
+UGI.US,D,20130830,000000,20.4121,20.4947,19.9499,20.087,971570.64826868,0
+UGI.US,D,20130903,000000,20.3138,20.4062,19.4878,19.7281,2742317.026423,0
+UGI.US,D,20130904,000000,19.7184,19.7923,19.552,19.7058,1422597.2910465,0
+UGI.US,D,20130905,000000,19.6707,19.7748,19.5822,19.6707,1094357.0046164,0
+UGI.US,D,20130906,000000,19.7875,19.8634,19.6212,19.6493,1095609.0140765,0
+UGI.US,D,20130909,000000,19.6649,19.6931,19.5152,19.6222,1231304.0196865,0
+UGI.US,D,20130910,000000,19.732,19.9178,19.6075,19.912,1404467.8240106,0
+UGI.US,D,20130911,000000,19.9071,20.0268,19.7486,19.8458,846942.25501402,0
+UGI.US,D,20130912,000000,19.9032,19.9791,19.8468,19.877,507082.33398766,0
+UGI.US,D,20130913,000000,19.9626,20.0131,19.7233,19.7427,848657.85746812,0
+UGI.US,D,20130916,000000,19.9412,20.0326,19.6269,19.6707,919286.40427517,0
+UGI.US,D,20130917,000000,19.6707,19.9791,19.6707,19.9791,672383.56001865,0
+UGI.US,D,20130918,000000,19.9665,20.4966,19.8468,20.4655,1307058.8154081,0
+UGI.US,D,20130919,000000,20.4548,20.5939,20.342,20.4286,784517.55673072,0
+UGI.US,D,20130920,000000,20.4704,20.4704,20.1465,20.1465,1248866.0735679,0
+UGI.US,D,20130923,000000,20.0502,20.5939,19.9626,20.4617,743208.44000049,0
+UGI.US,D,20130924,000000,20.4617,20.6173,20.342,20.4909,898092.70062115,0
+UGI.US,D,20130925,000000,20.4966,20.5444,20.3099,20.3595,577217.47805177,0
+UGI.US,D,20130926,000000,20.3721,20.5026,20.2836,20.3702,686745.69152771,0
+UGI.US,D,20130927,000000,20.2175,20.3255,20.09,20.095,602452.97250837,0
+UGI.US,D,20130930,000000,19.9461,20.2301,19.8877,20.2029,827123.91150595,0
+UGI.US,D,20131001,000000,20.2739,20.5531,20.2243,20.3255,2006035.7553488,0
+UGI.US,D,20131002,000000,20.2476,20.2476,20.0064,20.0452,1432893.9895382,0
+UGI.US,D,20131003,000000,19.9412,19.984,19.7184,19.843,1443642.9738776,0
+UGI.US,D,20131004,000000,19.8517,20.0015,19.7495,19.9665,963081.03732297,0
+UGI.US,D,20131007,000000,19.5697,19.9315,19.558,19.805,1175830.1325442,0
+UGI.US,D,20131008,000000,19.7719,20.0589,19.6212,19.8731,916030.97409415,0
+UGI.US,D,20131009,000000,19.8877,20.1679,19.7126,19.7495,1395949.4312382,0
+UGI.US,D,20131010,000000,19.9461,20.2243,19.7525,20.2029,992006.7731278,0
+UGI.US,D,20131011,000000,20.1513,20.3362,20.0258,20.2369,859108.74431701,0
+UGI.US,D,20131014,000000,20.1348,20.198,19.7281,20.1679,1321125.9331939,0
+UGI.US,D,20131015,000000,20.0843,20.1727,19.8254,19.8935,954854.57450682,0
+UGI.US,D,20131016,000000,19.9791,20.1513,19.8517,20.0532,898930.45736177,0
+UGI.US,D,20131017,000000,20.0288,20.523,19.9529,20.4704,909534.50464545,0
+UGI.US,D,20131018,000000,20.5715,20.6864,20.4811,20.5491,3353428.1891476,0
+UGI.US,D,20131021,000000,20.5531,20.8226,20.4617,20.8226,1069100.9517122,0
+UGI.US,D,20131022,000000,20.9189,21.3898,20.7749,21.3742,2162300.5157273,0
+UGI.US,D,20131023,000000,21.3596,21.5016,21.1767,21.2039,1217411.6487055,0
+UGI.US,D,20131024,000000,21.3236,21.4949,21.1767,21.3869,975830.35861605,0
+UGI.US,D,20131025,000000,21.4735,21.7177,21.2643,21.706,1025468.7304005,0
+UGI.US,D,20131028,000000,21.6622,21.8343,21.5795,21.7702,925170.23198472,0
+UGI.US,D,20131029,000000,21.7633,21.7983,21.5609,21.7264,830000.03832834,0
+UGI.US,D,20131030,000000,21.6953,21.7866,21.415,21.4199,990105.11672272,0
+UGI.US,D,20131031,000000,21.4092,21.5795,21.2147,21.3596,940299.19359011,0
+UGI.US,D,20131101,000000,21.4247,21.5522,21.3625,21.3809,993252.61505373,0
+UGI.US,D,20131104,000000,21.4568,21.6144,21.2419,21.526,812301.27077014,0
+UGI.US,D,20131105,000000,21.4199,21.4568,21.169,21.169,1352562.8833757,0
+UGI.US,D,20131106,000000,21.3061,21.5999,21.2643,21.4949,692974.90115732,0
+UGI.US,D,20131107,000000,21.5415,21.6378,21.0639,21.1115,757627.10724052,0
+UGI.US,D,20131108,000000,21.0522,21.3061,20.7798,21.2272,965533.66012434,0
+UGI.US,D,20131111,000000,21.2536,21.3898,21.1202,21.3275,763982.751323,0
+UGI.US,D,20131112,000000,21.2419,21.3236,20.808,20.8635,1273314.1794806,0
+UGI.US,D,20131113,000000,20.7847,21.1941,20.7243,21.1894,669619.47673579,0
+UGI.US,D,20131114,000000,21.2147,21.3869,21.1369,21.2419,314731.33049739,0
+UGI.US,D,20131115,000000,21.2361,21.3022,21.0298,21.2593,534172.20041982,0
+UGI.US,D,20131118,000000,21.2419,21.3314,21.0834,21.1486,944731.59489753,0
+UGI.US,D,20131119,000000,21.059,21.1981,20.8372,21.0473,963065.61848726,0
+UGI.US,D,20131120,000000,21.0522,21.2039,20.8994,20.9938,866411.10491252,0
+UGI.US,D,20131121,000000,20.9977,21.164,20.9141,21.0425,821775.63135695,0
+UGI.US,D,20131122,000000,21.0639,21.164,20.9189,21.0941,484336.46753814,0
+UGI.US,D,20131125,000000,21.1767,21.3022,21.0191,21.0639,505367.75945595,0
+UGI.US,D,20131126,000000,20.9977,20.9977,20.6971,20.9141,699904.12592848,0
+UGI.US,D,20131127,000000,20.9831,20.9831,20.734,20.9043,668098.15161173,0
+UGI.US,D,20131129,000000,20.9724,21.1426,20.7847,20.7847,455247.29207471,0
+UGI.US,D,20131202,000000,20.843,21.1981,20.6213,20.9141,843436.011772,0
+UGI.US,D,20131203,000000,20.878,21.1543,20.7642,21.0298,817591.98726579,0
+UGI.US,D,20131204,000000,20.9763,21.0298,20.6561,20.7437,1247621.2595644,0
+UGI.US,D,20131205,000000,20.7545,20.7749,20.4704,20.7749,1069167.766667,0
+UGI.US,D,20131206,000000,20.6912,21.0327,20.6514,20.9724,1213536.3813287,0
+UGI.US,D,20131209,000000,20.9724,21.2361,20.8936,21.0941,925055.10467804,0
+UGI.US,D,20131210,000000,20.9831,21.164,20.8469,20.8469,814752.86564911,0
+UGI.US,D,20131211,000000,20.8732,20.8732,20.3313,20.3858,1237695.6410522,0
+UGI.US,D,20131212,000000,20.3741,20.7477,20.3265,20.6494,1271493.7289435,0
+UGI.US,D,20131213,000000,20.7428,20.7477,20.5307,20.6678,1140286.6324497,0
+UGI.US,D,20131216,000000,20.7059,20.9277,20.4792,20.733,1580218.908968,0
+UGI.US,D,20131217,000000,20.7116,20.8216,20.6367,20.7292,827801.31235511,0
+UGI.US,D,20131218,000000,20.774,20.9248,20.4675,20.8819,844917.24792321,0
+UGI.US,D,20131219,000000,20.8625,20.9179,20.5356,20.878,1027479.346578,0
+UGI.US,D,20131220,000000,20.9081,21.3664,20.8936,21.3217,1949187.5359831,0
+UGI.US,D,20131223,000000,21.4277,21.5308,21.2147,21.2351,793591.02758891,0
+UGI.US,D,20131224,000000,21.2215,21.4939,21.1436,21.3849,420633.03381273,0
+UGI.US,D,20131226,000000,21.4277,21.5706,21.4033,21.4763,854294.9838062,0
+UGI.US,D,20131227,000000,21.5337,21.6582,21.3712,21.4558,648920.2037471,0
+UGI.US,D,20131230,000000,21.4558,21.593,21.3712,21.4511,643393.06510378,0
+UGI.US,D,20131231,000000,21.488,21.6087,21.4451,21.5599,495689.87023766,0
+UGI.US,D,20140102,000000,21.5706,21.5706,21.0853,21.1008,1137356.0257411,0
+UGI.US,D,20140103,000000,21.1222,21.2789,20.9248,21.1272,1383904.2367762,0
+UGI.US,D,20140106,000000,21.1787,21.2351,21.0152,21.0532,1615287.5089226,0
+UGI.US,D,20140107,000000,21.0648,21.4598,21.0298,21.4121,983140.94259061,0
+UGI.US,D,20140108,000000,21.4121,21.4121,21.0648,21.2108,1247934.7758906,0
+UGI.US,D,20140109,000000,21.2964,21.418,21.166,21.3158,922648.73838383,0
+UGI.US,D,20140110,000000,21.3849,21.7274,21.3664,21.593,1085929.0690136,0
+UGI.US,D,20140113,000000,21.6087,21.6465,21.3294,21.3849,989748.42765648,0
+UGI.US,D,20140114,000000,21.4073,21.6525,21.3528,21.5337,555494.39437148,0
+UGI.US,D,20140115,000000,21.525,21.6437,21.3888,21.5785,798864.26940408,0
+UGI.US,D,20140116,000000,21.5999,21.9122,21.5873,21.846,1361258.0787977,0
+UGI.US,D,20140117,000000,21.8508,21.9179,21.633,21.6864,1424580.1533197,0
+UGI.US,D,20140121,000000,21.8411,21.846,21.6864,21.809,951274.32085337,0
+UGI.US,D,20140122,000000,21.8761,22.0221,21.8508,22.0007,971001.17926953,0
+UGI.US,D,20140123,000000,21.9793,21.9891,21.6679,21.8411,1346892.8635214,0
+UGI.US,D,20140124,000000,21.7642,21.9082,21.6437,21.7224,1139226.8444748,0
+UGI.US,D,20140127,000000,21.7555,21.846,21.5873,21.5873,1415440.895429,0
+UGI.US,D,20140128,000000,21.6144,21.7331,21.5133,21.7331,897783.29598443,0
+UGI.US,D,20140129,000000,21.5337,21.8508,21.5308,21.7127,2011611.2063441,0
+UGI.US,D,20140130,000000,21.8139,22.0844,21.7274,22.0376,810918.71516753,0
+UGI.US,D,20140131,000000,22.0483,22.706,22.0347,22.5639,2499258.6118717,0
+UGI.US,D,20140203,000000,22.5455,22.5727,21.7127,21.9239,3399428.7436252,0
+UGI.US,D,20140204,000000,22.0737,22.5144,21.6261,21.6261,1901309.9952375,0
+UGI.US,D,20140205,000000,21.6261,21.8411,21.5337,21.7642,1829466.444176,0
+UGI.US,D,20140206,000000,21.7604,21.8664,21.6378,21.7224,1209077.2540393,0
+UGI.US,D,20140207,000000,21.809,22.1778,21.7604,22.1602,1309872.2389652,0
+UGI.US,D,20140210,000000,22.1019,22.2886,21.95,22.1505,1976434.6745395,0
+UGI.US,D,20140211,000000,22.2011,22.4745,22.1106,22.3606,1080841.8811493,0
+UGI.US,D,20140212,000000,22.3334,22.5639,22.24,22.4745,1235569.8975681,0
+UGI.US,D,20140213,000000,22.4316,22.7362,22.4219,22.7108,1133417.0271767,0
+UGI.US,D,20140214,000000,22.6234,22.7255,22.5338,22.706,1193948.2924339,0
+UGI.US,D,20140218,000000,22.7313,22.9892,22.6515,22.9638,1781644.4112389,0
+UGI.US,D,20140219,000000,22.884,23.0106,22.7391,22.7449,1509842.2031445,0
+UGI.US,D,20140220,000000,22.7215,22.9142,22.7215,22.8549,1146207.4653651,0
+UGI.US,D,20140221,000000,22.8957,22.9317,22.775,22.813,539270.69543018,0
+UGI.US,D,20140224,000000,22.8305,23.1253,22.8305,22.9142,1337525.4068622,0
+UGI.US,D,20140225,000000,22.9093,23.0659,22.8422,23.031,1146617.606395,0
+UGI.US,D,20140226,000000,23.0892,23.2284,22.9258,23.0163,1154138.9144578,0
+UGI.US,D,20140227,000000,22.9638,23.1292,22.9016,23.0659,1044686.7672381,0
+UGI.US,D,20140228,000000,23.1039,23.35,23.0728,23.2401,1011780.9159735,0
+UGI.US,D,20140303,000000,23.1253,23.171,22.9755,23.0367,944343.04023746,0
+UGI.US,D,20140304,000000,23.244,23.3889,23.1535,23.2284,1283326.1434727,0
+UGI.US,D,20140305,000000,23.2284,23.277,23.0611,23.2196,928513.03556814,0
+UGI.US,D,20140306,000000,23.2401,23.2712,22.9939,23.1039,1046123.8027268,0
+UGI.US,D,20140307,000000,23.138,23.2138,22.9444,23.171,1007762.7673857,0
+UGI.US,D,20140310,000000,23.1428,23.2352,23.099,23.2284,991387.96385437,0
+UGI.US,D,20140311,000000,23.2196,23.2994,22.9785,23.0367,967763.22376899,0
+UGI.US,D,20140312,000000,22.9599,23.0952,22.92,23.0377,1336417.3065354,0
+UGI.US,D,20140313,000000,23.1106,23.3977,23.0748,23.3481,919136.32760753,0
+UGI.US,D,20140314,000000,23.2974,23.5777,23.1739,23.4502,719035.81728597,0
+UGI.US,D,20140317,000000,23.495,23.671,23.4288,23.5095,832430.04683732,0
+UGI.US,D,20140318,000000,23.5406,23.8053,23.4833,23.5864,885052.47729421,0
+UGI.US,D,20140319,000000,23.6058,23.6886,23.3481,23.4288,857413.70031053,0
+UGI.US,D,20140320,000000,23.4171,23.4434,23.2488,23.3101,529307.04378995,0
+UGI.US,D,20140321,000000,23.387,23.5543,23.2255,23.2926,1936521.4764029,0
+UGI.US,D,20140324,000000,23.3598,23.5894,23.2449,23.4716,804418.13402929,0
+UGI.US,D,20140325,000000,23.5359,23.6555,23.3335,23.3598,867612.74617605,0
+UGI.US,D,20140326,000000,23.3782,23.5145,23.2362,23.2488,933622.83772471,0
+UGI.US,D,20140327,000000,23.2537,23.6058,23.1973,23.5494,993457.17160758,0
+UGI.US,D,20140328,000000,23.6603,23.6603,23.3101,23.4434,891146.00116951,0
+UGI.US,D,20140331,000000,23.5252,23.9571,23.5252,23.8695,1670640.1012237,0
+UGI.US,D,20140401,000000,23.9386,24.0223,23.5446,23.7352,1033570.8146086,0
+UGI.US,D,20140402,000000,23.7168,23.7752,23.5951,23.7401,1137551.3309936,0
+UGI.US,D,20140403,000000,23.7168,23.8501,23.6827,23.7936,754476.52514237,0
+UGI.US,D,20140404,000000,23.9522,24.2577,23.6603,23.6983,1080492.3875398,0
+UGI.US,D,20140407,000000,23.6827,23.8257,23.5824,23.6058,1017640.0735459,0
+UGI.US,D,20140408,000000,23.5824,23.7897,23.4434,23.6886,966568.77796212,0
+UGI.US,D,20140409,000000,23.7401,23.8102,23.4434,23.5824,1134503.5411335,0
+UGI.US,D,20140410,000000,23.7664,23.9191,23.4288,23.5192,2715893.2536937,0
+UGI.US,D,20140411,000000,23.4327,23.6332,23.3743,23.4171,1019273.4422095,0
+UGI.US,D,20140414,000000,23.6011,23.7995,23.495,23.6603,1089042.6459059,0
+UGI.US,D,20140415,000000,23.6662,23.9075,23.6603,23.8102,1436021.9573439,0
+UGI.US,D,20140416,000000,23.9434,24.1458,23.8851,24.1311,1480639.9562191,0
+UGI.US,D,20140417,000000,24.101,24.248,23.8326,23.923,1526597.3379567,0
+UGI.US,D,20140421,000000,23.9648,24.0786,23.7596,23.9386,947235.61381794,0
+UGI.US,D,20140422,000000,23.9823,24.209,23.9434,24.1614,1199837.2597554,0
+UGI.US,D,20140423,000000,24.0729,24.4095,24.0729,24.2052,1236802.3765031,0
+UGI.US,D,20140424,000000,24.2946,24.4259,24.1391,24.1935,1165528.2944407,0
+UGI.US,D,20140425,000000,24.1614,24.3189,24.1214,24.2577,1259491.7072215,0
+UGI.US,D,20140428,000000,24.2839,24.5554,24.2314,24.5038,918289.31956548,0
+UGI.US,D,20140429,000000,24.5135,24.6439,24.4259,24.4376,890625.87244467,0
+UGI.US,D,20140430,000000,24.4542,24.6069,24.3394,24.4338,1030939.3333129,0
+UGI.US,D,20140501,000000,24.355,24.7791,24.3394,24.638,1262801.6172888,0
+UGI.US,D,20140502,000000,24.6225,24.638,24.1575,24.2421,829199.28679343,0
+UGI.US,D,20140505,000000,24.1391,24.6477,24.1391,24.53,992075.64392735,0
+UGI.US,D,20140506,000000,24.5135,24.5554,24.248,24.2985,1146929.0668765,0
+UGI.US,D,20140507,000000,24.3063,24.5456,24.3063,24.4824,1127729.5326419,0
+UGI.US,D,20140508,000000,25.1196,25.3034,24.4435,24.4824,1619963.5278343,0
+UGI.US,D,20140509,000000,24.5077,24.6225,24.3394,24.4435,1069019.7458441,0
+UGI.US,D,20140512,000000,24.5554,24.6176,24.459,24.5349,1101618.2483167,0
+UGI.US,D,20140513,000000,24.5456,24.6915,24.53,24.6711,1353681.2629264,0
+UGI.US,D,20140514,000000,24.7062,25.0515,24.6547,24.854,928822.44020486,0
+UGI.US,D,20140515,000000,24.8423,24.9542,24.6818,24.9368,1324950.8323739,0
+UGI.US,D,20140516,000000,24.9094,25.0622,24.8423,25.0622,847017.29334784,0
+UGI.US,D,20140519,000000,25.068,25.1138,24.8015,24.8064,1197196.5271583,0
+UGI.US,D,20140520,000000,24.8161,25.0573,24.7957,25.0242,1070895.7041896,0
+UGI.US,D,20140521,000000,25.0321,25.1419,24.8472,24.9056,919200.05879515,0
+UGI.US,D,20140522,000000,24.891,25.2042,24.8112,25.0973,861841.98992842,0
+UGI.US,D,20140523,000000,25.1693,25.1887,25.0242,25.0973,429891.53069951,0
+UGI.US,D,20140527,000000,25.2392,25.2626,25.0184,25.2188,839677.92754663,0
+UGI.US,D,20140528,000000,25.1887,25.3395,25.1536,25.3034,706243.32325287,0
+UGI.US,D,20140529,000000,25.4086,25.4387,25.177,25.3395,817942.50879774,0
+UGI.US,D,20140530,000000,25.3151,25.4882,25.3151,25.4708,814076.49272234,0
+UGI.US,D,20140602,000000,25.5009,25.6226,25.3706,25.6177,964780.19301897,0
+UGI.US,D,20140603,000000,25.5311,25.8113,25.5311,25.7598,1168245.0932939,0
+UGI.US,D,20140604,000000,25.6799,25.7501,25.5963,25.6906,756188.01590695,0
+UGI.US,D,20140605,000000,25.6946,26.1148,25.6644,25.969,830148.05915122,0
+UGI.US,D,20140606,000000,26.0088,26.1625,25.9446,25.9931,602577.35111648,0
+UGI.US,D,20140609,000000,25.9747,26.0662,25.7063,25.7879,1101683.0074266,0
+UGI.US,D,20140610,000000,25.7646,25.8171,25.5418,25.5963,702223.1188203,0
+UGI.US,D,20140611,000000,25.5049,25.536,25.2675,25.287,1175140.3966265,0
+UGI.US,D,20140612,000000,25.2792,25.4017,25.105,25.3862,1322542.410235,0
+UGI.US,D,20140613,000000,25.3793,25.4367,25.2208,25.4163,694570.23669282,0
+UGI.US,D,20140616,000000,25.3541,25.7325,25.3054,25.5185,1101839.2516285,0
+UGI.US,D,20140617,000000,25.4922,25.8171,25.4795,25.5749,1286746.0412348,0
+UGI.US,D,20140618,000000,25.5273,26.0876,25.5273,26.0526,1172816.2641228,0
+UGI.US,D,20140619,000000,26.0165,26.181,25.9941,26.1051,922412.31623617,0
+UGI.US,D,20140620,000000,26.0934,26.142,25.9329,25.9466,1138280.1279618,0
+UGI.US,D,20140623,000000,26.0058,26.0807,25.7695,25.859,865011.07462943,0
+UGI.US,D,20140624,000000,25.8249,26.109,25.7501,25.7695,895810.71293506,0
+UGI.US,D,20140625,000000,25.6946,26.1197,25.6799,26.1148,781871.68452172,0
+UGI.US,D,20140626,000000,26.0419,26.1148,25.9222,26.109,575539.90872578,0
+UGI.US,D,20140627,000000,26.1002,26.4135,26.0262,26.3833,1135004.1393332,0
+UGI.US,D,20140630,000000,26.3784,26.6401,26.216,26.5926,1989295.0114498,0
+UGI.US,D,20140701,000000,26.6401,26.8338,26.5088,26.607,1843081.2761139,0
+UGI.US,D,20140702,000000,26.607,26.7374,26.3833,26.5264,1835906.3778937,0
+UGI.US,D,20140703,000000,26.5789,26.5789,26.2111,26.4485,919898.01809193,0
+UGI.US,D,20140707,000000,26.3269,26.6344,26.3016,26.5789,1465670.3225828,0
+UGI.US,D,20140708,000000,26.504,26.8639,26.4174,26.7102,1625261.4397866,0
+UGI.US,D,20140709,000000,26.7043,26.8075,26.4602,26.68,913679.08768613,0
+UGI.US,D,20140710,000000,26.4543,26.9281,26.4543,26.7608,1200846.6795337,0
+UGI.US,D,20140711,000000,26.7374,26.7929,26.607,26.6879,881239.91318262,0
+UGI.US,D,20140714,000000,26.7316,26.7763,26.5438,26.5525,1272374.6584242,0
+UGI.US,D,20140715,000000,26.4699,26.716,26.4699,26.5856,966944.99755362,0
+UGI.US,D,20140716,000000,26.6684,26.7705,26.249,26.4174,1926883.6761575,0
+UGI.US,D,20140717,000000,26.3687,26.4981,26.1596,26.181,684476.03891019,0
+UGI.US,D,20140718,000000,26.254,26.7442,26.0876,26.6879,1978562.4738685,0
+UGI.US,D,20140721,000000,26.607,26.7374,26.4426,26.6684,1081515.1703091,0
+UGI.US,D,20140722,000000,26.7199,26.7501,26.5926,26.6722,710246.05300497,0
+UGI.US,D,20140723,000000,26.6558,26.6558,26.4426,26.4816,490272.71928914,0
+UGI.US,D,20140724,000000,26.4816,26.6177,26.4135,26.504,624485.46082539,0
+UGI.US,D,20140725,000000,26.4222,26.4757,26.1002,26.1178,629108.02777331,0
+UGI.US,D,20140728,000000,26.0934,26.4485,26.0165,26.3629,991992.38221446,0
+UGI.US,D,20140729,000000,26.3687,26.5214,26.1178,26.181,1012070.790085,0
+UGI.US,D,20140730,000000,26.1304,26.4913,25.9377,25.964,1415159.2446966,0
+UGI.US,D,20140731,000000,25.927,25.9991,25.535,25.5574,1385867.5685242,0
+UGI.US,D,20140801,000000,25.5574,25.7384,25.3618,25.5273,1504556.6262606,0
+UGI.US,D,20140804,000000,25.6478,25.6478,24.9056,25.3959,2026565.4211446,0
+UGI.US,D,20140805,000000,25.2792,25.5808,25.0525,25.1907,1019525.2831929,0
+UGI.US,D,20140806,000000,25.0933,25.248,25.0301,25.1148,965312.65681239,0
+UGI.US,D,20140807,000000,25.2596,25.4367,25.1605,25.3365,980487.87492494,0
+UGI.US,D,20140808,000000,25.3482,25.821,25.3482,25.8123,906285.24199871,0
+UGI.US,D,20140811,000000,25.8735,26.069,25.6751,25.8687,912986.26800126,0
+UGI.US,D,20140812,000000,25.7879,25.9708,25.6751,25.8511,702813.14626706,0
+UGI.US,D,20140813,000000,25.8511,26.1197,25.8171,25.9912,894976.03996158,0
+UGI.US,D,20140814,000000,25.9912,26.4135,25.964,26.3891,708310.47516132,0
+UGI.US,D,20140815,000000,26.5381,26.7102,26.396,26.5622,1011364.6074092,0
+UGI.US,D,20140818,000000,26.6879,26.8338,26.6441,26.6995,906923.58179739,0
+UGI.US,D,20140819,000000,26.7374,27.1296,26.7374,27.0975,1407486.8320439,0
+UGI.US,D,20140820,000000,27.0975,27.2209,26.9913,27.2161,1133603.0811276,0
+UGI.US,D,20140821,000000,27.2209,27.394,27.1393,27.2841,1116315.4825219,0
+UGI.US,D,20140822,000000,27.2841,27.5332,27.183,27.3464,1573307.1588774,0
+UGI.US,D,20140825,000000,27.4602,27.6354,27.3513,27.5098,1108888.7433182,0
+UGI.US,D,20140826,000000,27.4894,27.7452,27.4378,27.4378,699577.24661128,0
+UGI.US,D,20140827,000000,27.47,27.6666,27.47,27.6666,672611.75878725,0
+UGI.US,D,20140828,000000,27.54,27.8076,27.54,27.7666,812213.89736774,0
+UGI.US,D,20140829,000000,27.7666,27.9574,27.6977,27.8989,809680.06869826,0
+UGI.US,D,20140902,000000,27.9039,28.1199,27.7512,27.9263,1446076.0661537,0
+UGI.US,D,20140903,000000,27.9389,28.1451,27.9389,28.1237,1124536.8057262,0
+UGI.US,D,20140904,000000,28.0916,28.1705,27.7988,27.9574,1430530.795984,0
+UGI.US,D,20140905,000000,27.9681,28.3825,27.936,28.3591,1314553.3974889,0
+UGI.US,D,20140908,000000,28.2998,28.8038,28.1421,28.6958,2154536.6179827,0
+UGI.US,D,20140909,000000,28.7503,28.9711,28.3795,28.4272,3105097.5607036,0
+UGI.US,D,20140910,000000,28.3621,28.4117,28.041,28.1947,902225.97651566,0
+UGI.US,D,20140911,000000,28.1481,28.4429,28.1003,28.3941,930475.3393937,0
+UGI.US,D,20140912,000000,28.2979,28.3046,27.6987,27.8435,892495.66325592,0
+UGI.US,D,20140915,000000,27.8435,28.0595,27.7609,27.7773,1180244.0312488,0
+UGI.US,D,20140916,000000,27.7609,28.0741,27.7609,27.9409,1567872.5332483,0
+UGI.US,D,20140917,000000,27.9953,28.0381,27.6392,27.8435,1006765.682676,0
+UGI.US,D,20140918,000000,27.9409,27.9409,27.647,27.791,686207.0602,0
+UGI.US,D,20140919,000000,27.8066,28.0381,27.7434,27.8766,1427183.8807111,0
+UGI.US,D,20140922,000000,27.791,27.826,27.3114,27.3406,1190756.5934406,0
+UGI.US,D,20140923,000000,27.2589,27.2841,26.9378,26.9709,1422930.337898,0
+UGI.US,D,20140924,000000,27.043,27.0905,26.646,26.9962,1220398.7911451,0
+UGI.US,D,20140925,000000,26.8756,27.0273,26.6898,26.79,1223021.0211393,0
+UGI.US,D,20140926,000000,26.7569,27.0984,26.4952,27.0574,975674.11441413,0
+UGI.US,D,20140929,000000,26.8941,27.2676,26.8843,27.183,1489839.8615301,0
+UGI.US,D,20140930,000000,27.183,27.326,26.9709,27.0905,2711434.1264044,0
+UGI.US,D,20141001,000000,27.1226,27.1791,26.6217,26.6722,2261398.4008021,0
+UGI.US,D,20141002,000000,26.6217,26.9008,26.5331,26.7491,1282687.803674,0
+UGI.US,D,20141003,000000,26.858,27.0905,26.6304,26.9797,1060416.035514,0
+UGI.US,D,20141006,000000,27.1062,27.2492,26.9252,27.1557,1012717.3532627,0
+UGI.US,D,20141007,000000,27.0341,27.4797,27.0118,27.1791,1276213.9485177,0
+UGI.US,D,20141008,000000,27.1313,27.3669,26.8493,27.3406,1817238.2795301,0
+UGI.US,D,20141009,000000,27.3318,27.5089,26.8941,26.9008,1424622.2981373,0
+UGI.US,D,20141010,000000,26.8756,27.3114,26.7569,27.1617,1562961.1201114,0
+UGI.US,D,20141013,000000,27.1908,27.394,26.8415,26.8677,1398538.7677163,0
+UGI.US,D,20141014,000000,27.0818,27.4106,26.7822,27.2676,1598959.9898208,0
+UGI.US,D,20141015,000000,27.1313,27.7988,26.8677,27.5089,3214341.03968,0
+UGI.US,D,20141016,000000,27.183,27.7862,26.9466,27.6987,3261851.6121355,0
+UGI.US,D,20141017,000000,27.9544,28.0284,27.4933,27.684,1859096.3068118,0
+UGI.US,D,20141020,000000,27.6713,28.0508,27.6392,28.0284,1395968.9617635,0
+UGI.US,D,20141021,000000,28.1003,28.5439,28.0682,28.5187,1781390.5144108,0
+UGI.US,D,20141022,000000,28.5275,29.0294,28.5275,28.7336,1383534.184719,0
+UGI.US,D,20141023,000000,29.0625,29.3972,28.902,29.1004,1506112.9007457,0
+UGI.US,D,20141024,000000,29.2133,29.3544,29.1004,29.2201,723410.65494002,0
+UGI.US,D,20141027,000000,29.1618,29.2669,29.0548,29.1073,875004.53601872,0
+UGI.US,D,20141028,000000,29.1539,29.689,29.116,29.689,1056308.4576791,0
+UGI.US,D,20141029,000000,29.7464,29.8875,29.2133,29.547,1119887.5127963,0
+UGI.US,D,20141030,000000,29.5634,30.0646,29.4983,29.976,764998.33863556,0
+UGI.US,D,20141031,000000,30.1968,30.1968,29.7668,29.9526,1151133.2694153,0
+UGI.US,D,20141103,000000,30.0382,30.3476,29.9254,30.1512,933586.86044137,0
+UGI.US,D,20141104,000000,30.2221,30.3009,29.9526,30.0713,887239.89612123,0
+UGI.US,D,20141105,000000,30.1512,30.3972,30.047,30.3895,836885.0624371,0
+UGI.US,D,20141106,000000,30.3895,30.6802,30.0382,30.4994,1157284.356944,0
+UGI.US,D,20141107,000000,30.5314,30.7455,30.3895,30.5374,1330205.5715863,0
+UGI.US,D,20141110,000000,30.5635,30.8885,30.5635,30.764,690673.38294599,0
+UGI.US,D,20141111,000000,30.73,30.7553,30.4439,30.5374,962233.00135854,0
+UGI.US,D,20141112,000000,30.3243,30.3817,29.7036,30.1579,1818046.2265217,0
+UGI.US,D,20141113,000000,30.0781,30.1512,29.1257,29.4983,1896564.0776038,0
+UGI.US,D,20141114,000000,29.4331,29.5704,29.189,29.2833,1029903.1875528,0
+UGI.US,D,20141117,000000,29.2133,29.5868,29.1539,29.5704,1661318.9010716,0
+UGI.US,D,20141118,000000,29.5634,29.9449,29.4828,29.7668,1211916.3756561,0
+UGI.US,D,20141119,000000,29.7532,29.7532,29.3972,29.6082,1224378.9066048,0
+UGI.US,D,20141120,000000,29.3164,29.5383,29.1802,29.4487,1194021.2749231,0
+UGI.US,D,20141121,000000,29.7766,29.8388,29.5139,29.7367,995407.14036458,0
+UGI.US,D,20141124,000000,29.7989,29.9118,29.689,29.7668,559617.39104216,0
+UGI.US,D,20141125,000000,29.8388,29.9351,29.7114,29.8261,771014.76833227,0
+UGI.US,D,20141126,000000,29.8962,30.013,29.7989,29.976,974838.41351827,0
+UGI.US,D,20141128,000000,29.8962,30.2309,29.8962,29.9692,409852.1838795,0
+UGI.US,D,20141201,000000,29.904,29.9186,29.6326,29.6403,1090892.906192,0
+UGI.US,D,20141202,000000,29.6249,29.9692,29.4574,29.8622,1266741.6437756,0
+UGI.US,D,20141203,000000,29.9186,30.2455,29.8077,30.1968,1342423.4570083,0
+UGI.US,D,20141204,000000,30.188,30.5782,30.1726,30.5724,1256172.545853,0
+UGI.US,D,20141205,000000,30.4362,30.6337,30.3165,30.5314,771492.7522395,0
+UGI.US,D,20141208,000000,30.4507,30.7854,30.2387,30.4362,758768.10108356,0
+UGI.US,D,20141209,000000,30.1335,30.7786,30.0061,30.7708,1032214.9849878,0
+UGI.US,D,20141210,000000,30.8311,30.8311,29.8261,29.833,1234178.090664,0
+UGI.US,D,20141211,000000,29.9244,30.4381,29.903,30.1171,958058.6085688,0
+UGI.US,D,20141212,000000,29.903,30.0937,29.4614,29.4779,1130285.9756038,0
+UGI.US,D,20141215,000000,29.543,29.6112,28.938,29.0478,1183137.6327516,0
+UGI.US,D,20141216,000000,29.0041,29.543,28.7774,28.8943,1816056.1687918,0
+UGI.US,D,20141217,000000,28.9282,29.4614,28.9204,29.3398,2301836.8672754,0
+UGI.US,D,20141218,000000,29.6637,30.0285,29.543,29.9673,1348192.1574112,0
+UGI.US,D,20141219,000000,29.9429,30.2455,29.7007,30.1432,3446662.8049602,0
+UGI.US,D,20141222,000000,30.261,30.2776,29.903,30.0773,1029212.4237126,0
+UGI.US,D,20141223,000000,30.2144,30.2844,30.0051,30.0773,707492.24894594,0
+UGI.US,D,20141224,000000,30.0636,30.7008,30.0636,30.5899,425013.01107871,0
+UGI.US,D,20141226,000000,30.7961,31.1657,30.619,30.8457,515262.54029664,0
+UGI.US,D,20141229,000000,30.9663,31.7709,30.7961,31.6522,1305800.6384137,0
+UGI.US,D,20141230,000000,31.6191,31.6191,31.0704,31.0753,784602.87428836,0
+UGI.US,D,20141231,000000,31.1405,31.3341,30.2844,30.3574,1135039.088694,0
+UGI.US,D,20150102,000000,30.4682,30.6521,29.9887,30.3914,1300208.7406603,0
+UGI.US,D,20150105,000000,30.2455,30.3486,29.4876,29.6637,1654564.4231053,0
+UGI.US,D,20150106,000000,29.7571,29.9099,29.0314,29.0946,2450754.0384737,0
+UGI.US,D,20150107,000000,29.3018,29.4614,29.013,29.2532,1569289.0102896,0
+UGI.US,D,20150108,000000,29.4779,29.7824,29.3339,29.6939,2148483.1830802,0
+UGI.US,D,20150109,000000,29.7912,29.832,29.2863,29.5256,1271890.5069828,0
+UGI.US,D,20150112,000000,29.6453,29.6637,29.2687,29.5518,1352699.5970524,0
+UGI.US,D,20150113,000000,29.726,30.0636,29.1093,29.4293,1727928.2713686,0
+UGI.US,D,20150114,000000,29.1919,29.509,29.08,29.4779,967343.83143749,0
+UGI.US,D,20150115,000000,29.6045,29.7513,29.4779,29.6939,1112602.6268813,0
+UGI.US,D,20150116,000000,29.6793,30.1335,29.6705,30.0995,739033.01928836,0
+UGI.US,D,20150120,000000,30.1432,30.2523,29.7649,30.1258,742728.4002485,0
+UGI.US,D,20150121,000000,30.1335,30.4449,29.8865,30.4148,992985.35523464,0
+UGI.US,D,20150122,000000,30.6521,30.7669,30.261,30.7669,1147437.8884553,0
+UGI.US,D,20150123,000000,30.7747,30.8613,30.1813,30.2455,1182421.1708521,0
+UGI.US,D,20150126,000000,30.1726,30.4293,29.6045,30.4293,2336873.6016361,0
+UGI.US,D,20150127,000000,30.3087,30.6521,30.1512,30.4381,866219.91134964,0
+UGI.US,D,20150128,000000,30.4848,30.7086,29.8544,29.9332,568274.55333599,0
+UGI.US,D,20150129,000000,30.0995,30.261,29.6637,30.2066,1089301.6823461,0
+UGI.US,D,20150130,000000,30.1258,30.1512,29.543,29.5684,2477961.0880573,0
+UGI.US,D,20150202,000000,29.7435,30.0636,29.4876,29.9887,1147599.2722691,0
+UGI.US,D,20150203,000000,30.0218,30.8535,29.9585,30.8262,1867474.9021404,0
+UGI.US,D,20150204,000000,30.5179,30.5742,29.8048,29.9507,1444385.1338368,0
+UGI.US,D,20150205,000000,30.2455,30.3019,29.294,29.5179,1826687.9699797,0
+UGI.US,D,20150206,000000,29.4458,29.4876,28.1207,28.367,1832047.557275,0
+UGI.US,D,20150209,000000,28.223,28.5265,27.9049,28.0459,1368086.5671754,0
+UGI.US,D,20150210,000000,28.0886,28.2658,27.6917,28.1986,2338755.7275159,0
+UGI.US,D,20150211,000000,28.0557,28.1655,27.7442,27.8455,1936995.3486207,0
+UGI.US,D,20150212,000000,27.9233,28.0886,27.6917,27.7442,1434377.2815342,0
+UGI.US,D,20150213,000000,27.7442,27.7939,27.4194,27.5847,1709973.5511374,0
+UGI.US,D,20150217,000000,27.5177,27.6489,27.1119,27.1771,1976495.3219601,0
+UGI.US,D,20150218,000000,27.1771,27.9486,27.1607,27.8455,1757555.0502373,0
+UGI.US,D,20150219,000000,27.8542,28.0323,27.7181,27.7442,1352851.7295649,0
+UGI.US,D,20150220,000000,27.6996,27.8785,27.3669,27.7793,1079712.1944525,0
+UGI.US,D,20150223,000000,27.7793,27.9146,27.6325,27.7696,854675.31508722,0
+UGI.US,D,20150224,000000,27.7696,27.7939,27.5449,27.6402,1423392.9029695,0
+UGI.US,D,20150225,000000,27.5916,27.68,27.2316,27.326,1116495.3689386,0
+UGI.US,D,20150226,000000,27.2072,27.2764,26.8901,27.0701,1064653.131569,0
+UGI.US,D,20150227,000000,27.0556,27.2667,26.9427,27.1674,1225002.8554902,0
+UGI.US,D,20150302,000000,26.9602,27.0089,26.2393,26.4485,1531589.9569619,0
+UGI.US,D,20150303,000000,26.4339,26.8396,26.4105,26.719,1526836.8438715,0
+UGI.US,D,20150304,000000,26.608,26.6344,26.3531,26.5127,867887.20145182,0
+UGI.US,D,20150305,000000,26.5934,26.7257,26.4339,26.5846,834355.34545716,0
+UGI.US,D,20150306,000000,26.2325,26.2841,25.8725,26.0914,1348929.1777585,0
+UGI.US,D,20150309,000000,26.1002,26.1994,25.7558,25.7626,1010509.3759881,0
+UGI.US,D,20150310,000000,25.6654,25.929,25.5156,25.5778,885274.50852853,0
+UGI.US,D,20150311,000000,25.6343,25.7471,25.4105,25.4659,1212559.8550666,0
+UGI.US,D,20150312,000000,25.6002,26.0419,25.3997,25.858,1374262.3248412,0
+UGI.US,D,20150313,000000,25.8424,26.0234,25.3842,26.0195,1021910.0631171,0
+UGI.US,D,20150316,000000,25.6722,26.181,25.6333,25.9708,1094068.1584273,0
+UGI.US,D,20150317,000000,25.9533,26.2782,25.858,26.2111,1473295.4508059,0
+UGI.US,D,20150318,000000,26.1469,27.2346,26.076,27.041,1473174.1559649,0
+UGI.US,D,20150319,000000,26.9213,27.1226,26.4622,26.5488,1676078.8385423,0
+UGI.US,D,20150320,000000,26.6227,27.2929,26.6227,27.2696,2764429.6926856,0
+UGI.US,D,20150323,000000,27.2696,27.2861,26.8017,26.9427,915882.95327127,0
+UGI.US,D,20150324,000000,26.8328,26.9115,26.3969,26.606,1837610.6732016,0
+UGI.US,D,20150325,000000,26.6926,26.9339,26.3872,26.4222,922721.72087289,0
+UGI.US,D,20150326,000000,26.3969,26.606,26.0419,26.0516,1127740.8397881,0
+UGI.US,D,20150327,000000,26.1469,26.4446,26.1295,26.3162,1015787.7574151,0
+UGI.US,D,20150330,000000,26.4446,26.5916,26.2871,26.324,1518030.6328324,0
+UGI.US,D,20150331,000000,26.2432,26.3872,26.0583,26.2276,3194649.1306247,0
+UGI.US,D,20150401,000000,26.1644,26.2871,25.8521,26.1644,2460378.4757282,0
+UGI.US,D,20150402,000000,26.2276,26.8143,26.181,26.7695,1487088.1133158,0
+UGI.US,D,20150406,000000,26.7695,27.2092,26.7695,27.2092,1842087.2751714,0
+UGI.US,D,20150407,000000,27.183,27.6703,27.1694,27.361,2535834.1460369,0
+UGI.US,D,20150408,000000,27.3795,27.5312,27.1908,27.4602,2200932.9225772,0
+UGI.US,D,20150409,000000,27.4291,27.6218,27.3017,27.5964,1669408.6502111,0
+UGI.US,D,20150410,000000,27.6773,28.0634,27.5964,27.9807,1452793.5389145,0
+UGI.US,D,20150413,000000,27.9895,28.1986,27.9292,27.9292,1380476.1156351,0
+UGI.US,D,20150414,000000,28.0459,28.2327,27.8766,28.2143,1155701.3564771,0
+UGI.US,D,20150415,000000,28.326,28.4564,28.151,28.3036,1920924.8101141,0
+UGI.US,D,20150416,000000,28.2668,28.2668,27.8367,28.007,1418383.8372063,0
+UGI.US,D,20150417,000000,27.8114,28.1286,27.8114,28.0313,1241310.8440667,0
+UGI.US,D,20150420,000000,28.151,28.4807,28.151,28.259,595814.64977107,0
+UGI.US,D,20150421,000000,28.3125,28.4185,27.7988,27.8183,1131145.3187144,0
+UGI.US,D,20150422,000000,27.8766,27.9982,27.6773,27.8445,928433.8855448,0
+UGI.US,D,20150423,000000,28.2501,28.4359,27.8766,28.3601,1764675.4685713,0
+UGI.US,D,20150424,000000,28.4506,28.7142,28.3688,28.5644,1076624.3156196,0
+UGI.US,D,20150427,000000,28.6587,28.6587,28.2668,28.326,1125005.538332,0
+UGI.US,D,20150428,000000,28.2969,28.7657,28.112,28.6587,961989.38375422,0
+UGI.US,D,20150429,000000,28.4807,28.8018,28.4029,28.7299,902467.53827521,0
+UGI.US,D,20150430,000000,28.5459,28.5556,27.827,28.0157,2401612.1531992,0
+UGI.US,D,20150501,000000,28.0955,28.3125,27.9564,28.2501,818720.64604025,0
+UGI.US,D,20150504,000000,28.2745,28.867,28.2745,28.4886,1573074.8484193,0
+UGI.US,D,20150505,000000,28.4108,28.9642,27.6041,27.683,2211746.6660266,0
+UGI.US,D,20150506,000000,27.8445,27.9729,27.4602,27.937,2153753.3411283,0
+UGI.US,D,20150507,000000,28.0634,28.2414,27.7988,27.9564,1082333.3965243,0
+UGI.US,D,20150508,000000,28.2501,28.4185,28.112,28.2501,1125632.5709845,0
+UGI.US,D,20150511,000000,28.151,28.6908,28.007,28.5206,1524489.069153,0
+UGI.US,D,20150512,000000,28.472,28.7483,28.2327,28.7142,1328721.2516679,0
+UGI.US,D,20150513,000000,28.8844,28.9175,28.3688,28.4029,1090216.5332652,0
+UGI.US,D,20150514,000000,28.579,29.3592,28.5556,29.3495,1337116.2937546,0
+UGI.US,D,20150515,000000,29.4624,29.9847,29.3184,29.9137,1413092.0927882,0
+UGI.US,D,20150518,000000,29.8826,30.1706,29.7863,30.0432,997460.92928205,0
+UGI.US,D,20150519,000000,29.9293,30.4381,29.8651,30.3914,1313131.7808358,0
+UGI.US,D,20150520,000000,30.373,30.4605,30.2047,30.2766,902467.53827521,0
+UGI.US,D,20150521,000000,30.2513,30.3914,29.6316,29.7377,1414774.8017261,0
+UGI.US,D,20150522,000000,29.6239,29.7289,29.3758,29.7036,1496281.8510927,0
+UGI.US,D,20150526,000000,29.5858,29.5858,29.3339,29.4244,1252444.2713765,0
+UGI.US,D,20150527,000000,29.5858,29.8194,29.4624,29.657,1429932.5451582,0
+UGI.US,D,20150528,000000,29.6393,29.8651,29.3758,29.8495,1071444.6147411,0
+UGI.US,D,20150529,000000,29.76,30.1959,29.6734,30.0987,1795861.6056922,0
+UGI.US,D,20150601,000000,30.1629,30.2289,29.7931,29.8096,1240116.3982597,0
+UGI.US,D,20150602,000000,29.6822,29.689,29.1404,29.4711,1113867.9993325,0
+UGI.US,D,20150603,000000,29.6239,29.6239,29.1491,29.2405,899482.45168043,0
+UGI.US,D,20150604,000000,29.2231,29.3408,29.0294,29.0625,505348.22893071,0
+UGI.US,D,20150605,000000,28.8281,28.9943,28.6169,28.9876,942352.9825076,0
+UGI.US,D,20150608,000000,29.011,29.1335,28.8523,28.9575,821824.97163126,0
+UGI.US,D,20150609,000000,28.9943,29.1014,28.6666,28.7229,1036123.1458809,0
+UGI.US,D,20150610,000000,28.9418,29.011,28.7386,28.8281,1120373.7200826,0
+UGI.US,D,20150611,000000,29.01,29.2162,28.8553,29.0693,1155916.1922547,0
+UGI.US,D,20150612,000000,28.9934,29.0197,28.5838,28.6792,860806.87209062,0
+UGI.US,D,20150615,000000,28.5994,28.6958,28.2989,28.364,955627.57213744,0
+UGI.US,D,20150616,000000,28.3056,28.4671,28.1598,28.364,998716.02250941,0
+UGI.US,D,20150617,000000,28.4934,28.7356,28.2989,28.5001,579799.61907316,0
+UGI.US,D,20150618,000000,28.5994,29.1637,28.5994,29.0926,904881.10002609,0
+UGI.US,D,20150619,000000,28.8505,29.1637,28.8505,28.9234,1264293.1326638,0
+UGI.US,D,20150622,000000,29.01,29.2629,28.7862,29.0781,938713.10935604,0
+UGI.US,D,20150623,000000,29.046,29.1014,28.5683,28.7988,839444.5891661,0
+UGI.US,D,20150624,000000,28.7453,28.9331,28.4466,28.4671,638940.10534877,0
+UGI.US,D,20150625,000000,28.5508,28.577,28.2006,28.2434,756355.56725506,0
+UGI.US,D,20150626,000000,28.1859,28.4671,28.041,28.4068,883399.57810536,0
+UGI.US,D,20150629,000000,28.3135,28.6471,28.114,28.114,603501.45333712,0
+UGI.US,D,20150630,000000,28.2531,28.329,27.8601,27.9039,1305520.0156035,0
+UGI.US,D,20150701,000000,27.9817,28.0896,27.6442,27.7414,1450108.6056548,0
+UGI.US,D,20150702,000000,27.9661,28.2687,27.79,28.1306,865249.55262185,0
+UGI.US,D,20150706,000000,28.1053,28.1859,27.9039,28.0079,975014.18824544,0
+UGI.US,D,20150707,000000,27.9992,28.6296,27.9427,28.6082,1194780.9095627,0
+UGI.US,D,20150708,000000,28.4769,28.8349,28.4146,28.6958,1269850.0810562,0
+UGI.US,D,20150709,000000,28.8252,28.9068,28.1519,28.2006,1271582.1302683,0
+UGI.US,D,20150710,000000,28.2687,28.8826,28.1685,28.7453,905007.53447897,0
+UGI.US,D,20150713,000000,28.8826,29.1491,28.6549,28.7453,1051440.2172821,0
+UGI.US,D,20150714,000000,28.7122,29.224,28.6141,29.1987,961860.89345658,0
+UGI.US,D,20150715,000000,29.1637,29.4565,28.9866,29.2873,945163.32229759,0
+UGI.US,D,20150716,000000,29.3515,29.7425,29.3515,29.725,779811.72806994,0
+UGI.US,D,20150717,000000,29.6677,29.6861,29.2532,29.2784,791051.03138516,0
+UGI.US,D,20150720,000000,29.2532,29.3115,29.046,29.1083,655976.89089351,0
+UGI.US,D,20150721,000000,29.1267,29.403,29.117,29.2338,901920.68356846,0
+UGI.US,D,20150722,000000,29.1725,29.5811,29.1083,29.1987,833765.31801039,0
+UGI.US,D,20150723,000000,29.224,29.2784,28.6296,28.6958,793517.01717747,0
+UGI.US,D,20150724,000000,28.6714,28.7794,28.5508,28.6208,709808.15807061,0
+UGI.US,D,20150727,000000,28.5001,28.9068,28.4466,28.7988,685236.70147222,0
+UGI.US,D,20150728,000000,28.8164,29.0693,28.5071,28.9934,901547.54774411,0
+UGI.US,D,20150729,000000,28.8826,29.4643,28.7794,29.3865,1128852.0238821,0
+UGI.US,D,20150730,000000,29.3184,29.8146,29.0284,29.6423,883891.95292591,0
+UGI.US,D,20150731,000000,29.904,29.9838,29.5052,29.5955,1507153.1581954,0
+UGI.US,D,20150803,000000,29.7815,29.832,29.4828,29.6764,775144.96045963,0
+UGI.US,D,20150804,000000,29.2532,29.4983,28.3815,28.4536,1430356.0491792,0
+UGI.US,D,20150805,000000,28.4536,28.7629,28.3367,28.4379,1235652.1313586,0
+UGI.US,D,20150806,000000,28.3543,28.4146,28.0809,28.3056,1549410.019361,0
+UGI.US,D,20150807,000000,28.2862,28.577,28.1859,28.4593,744254.86498447,0
+UGI.US,D,20150810,000000,28.5071,28.9565,28.4671,28.6208,584242.29960437,0
+UGI.US,D,20150811,000000,28.5342,28.7862,28.2531,28.6714,694900.19977717,0
+UGI.US,D,20150812,000000,28.6141,29.2697,28.6082,29.2697,831299.33221807,0
+UGI.US,D,20150813,000000,29.1725,29.2338,28.9331,28.9711,502509.10731403,0
+UGI.US,D,20150814,000000,28.9331,29.5547,28.9157,29.5547,819323.00855559,0
+UGI.US,D,20150817,000000,29.4983,29.8544,29.3602,29.832,920932.10800735,0
+UGI.US,D,20150818,000000,29.7727,29.796,29.3699,29.403,520041.35144649,0
+UGI.US,D,20150819,000000,29.2473,29.2473,28.7921,29.1014,615107.7249424,0
+UGI.US,D,20150820,000000,28.9157,29.1267,28.4068,28.4302,684741.24288452,0
+UGI.US,D,20150821,000000,28.1685,28.4847,27.9729,27.9729,1308493.7950521,0
+UGI.US,D,20150824,000000,26.7948,28.0809,26.5642,27.4106,2458430.5628159,0
+UGI.US,D,20150825,000000,27.6889,28.0975,26.9135,26.931,2052132.9345304,0
+UGI.US,D,20150826,000000,27.4019,27.5623,26.8824,27.256,1819643.6179019,0
+UGI.US,D,20150827,000000,27.4953,27.8951,27.29,27.8766,1144163.9556713,0
+UGI.US,D,20150828,000000,27.7852,27.9817,27.7238,27.9126,819814.35545377,0
+UGI.US,D,20150831,000000,27.79,27.79,27.4398,27.6023,853151.9341184,0
+UGI.US,D,20150901,000000,27.2296,27.5196,27.0838,27.1811,1767789.0454638,0
+UGI.US,D,20150902,000000,27.4661,27.504,27.0127,27.1002,1271084.6158359,0
+UGI.US,D,20150903,000000,27.2044,27.4661,27.0527,27.1858,509665.50293143,0
+UGI.US,D,20150904,000000,26.8999,27.2384,26.5642,27.1343,976618.77508238,0
+UGI.US,D,20150908,000000,27.394,27.5712,27.2822,27.4875,880683.80717443,0
+UGI.US,D,20150909,000000,27.79,27.79,27.2122,27.2384,1095142.3373156,0
+UGI.US,D,20150910,000000,27.3581,27.4398,27.0039,27.0653,1417921.2721348,0
+UGI.US,D,20150911,000000,27.002,27.2375,26.8435,27.2287,908167.36787855,0
+UGI.US,D,20150914,000000,27.2968,27.505,27.1714,27.2822,949122.87930968,0
+UGI.US,D,20150915,000000,27.3308,27.5566,27.2453,27.4671,783577.007752,0
+UGI.US,D,20150916,000000,27.4671,27.8562,27.394,27.8076,707797.54189313,0
+UGI.US,D,20150917,000000,27.7609,28.4215,27.7609,28.0936,612161.6993981,0
+UGI.US,D,20150918,000000,27.8211,28.1831,27.7434,27.7862,1369731.2429853,0
+UGI.US,D,20150921,000000,28.0031,28.2677,27.7686,28.0284,890507.66137084,0
+UGI.US,D,20150922,000000,27.8076,27.9457,27.7171,27.8805,650777.65948979,0
+UGI.US,D,20150923,000000,27.864,28.0206,27.6041,27.6782,661566.73280207,0
+UGI.US,D,20150924,000000,27.5488,27.8076,27.4875,27.6616,1090584.5294776,0
+UGI.US,D,20150925,000000,27.7939,28.2969,27.7531,27.9943,838516.37525594,0
+UGI.US,D,20150928,000000,27.9768,28.0702,27.5877,27.6539,527679.84266063,0
+UGI.US,D,20150929,000000,27.7171,27.8211,27.3581,27.4963,706324.52912098,0
+UGI.US,D,20150930,000000,27.6305,28.4662,27.4671,28.3971,969480.88206785,0
+UGI.US,D,20151001,000000,28.5342,28.7045,28.045,28.2842,993390.3566528,0
+UGI.US,D,20151002,000000,28.2969,28.6958,27.8562,28.6801,782964.36601284,0
+UGI.US,D,20151005,000000,28.794,29.5714,28.6958,29.4965,1074136.7434573,0
+UGI.US,D,20151006,000000,29.6667,29.6667,29.1033,29.1218,723862.94078773,0
+UGI.US,D,20151007,000000,29.2843,29.438,28.9906,29.152,946305.34406302,0
+UGI.US,D,20151008,000000,29.0976,29.4965,29.0976,29.3077,967396.25547894,0
+UGI.US,D,20151009,000000,29.3077,29.3485,28.8271,28.8854,960405.3553649,0
+UGI.US,D,20151012,000000,28.9098,29.2669,28.8523,29.0897,1022243.1099686,0
+UGI.US,D,20151013,000000,28.9818,29.1131,28.6724,28.6724,978063.00602786,0
+UGI.US,D,20151014,000000,28.7045,28.8523,28.5508,28.5927,624286.04388345,0
+UGI.US,D,20151015,000000,28.6306,29.186,28.4837,29.186,464507.84480626,0
+UGI.US,D,20151016,000000,29.259,29.4965,29.0976,29.2298,583084.85900322,0
+UGI.US,D,20151019,000000,29.1452,29.6851,29.1364,29.4293,802422.93668753,0
+UGI.US,D,20151020,000000,29.3582,29.6929,29.3582,29.438,407053.15123569,0
+UGI.US,D,20151021,000000,29.4458,29.545,29.1307,29.1598,515763.13849625,0
+UGI.US,D,20151022,000000,29.2746,29.5276,29.0401,29.4458,622078.0666088,0
+UGI.US,D,20151023,000000,29.5276,29.5276,29.0227,29.2746,656780.72619556,0
+UGI.US,D,20151026,000000,29.3242,29.6598,29.2123,29.617,785664.71810806,0
+UGI.US,D,20151027,000000,29.5032,29.6025,29.0401,29.186,834835.38520914,0
+UGI.US,D,20151028,000000,29.2201,29.5276,28.972,29.3836,924476.38437747,0
+UGI.US,D,20151029,000000,29.2376,29.5363,29.005,29.5276,657400.56339137,0
+UGI.US,D,20151030,000000,29.5537,30.1238,29.5537,29.904,1501676.3877487,0
+UGI.US,D,20151102,000000,29.9371,30.0432,29.7065,30.0168,700110.73832708,0
+UGI.US,D,20151103,000000,29.7815,30.4109,29.6754,30.2873,1068560.2645397,0
+UGI.US,D,20151104,000000,30.2532,30.5889,30.1325,30.4264,851610.05054671,0
+UGI.US,D,20151105,000000,30.3944,30.4819,29.9449,29.9449,779531.10525989,0
+UGI.US,D,20151106,000000,29.5801,29.5801,28.2677,28.4536,1314182.3175093,0
+UGI.US,D,20151109,000000,28.327,28.4292,28.0284,28.3805,1065900.0014173,0
+UGI.US,D,20151110,000000,27.8989,28.259,27.4671,27.9943,1592171.5904159,0
+UGI.US,D,20151111,000000,28.0615,28.3805,27.9078,28.2414,1806768.8900783,0
+UGI.US,D,20151112,000000,28.1919,28.2911,27.7268,27.7783,1447350.6899063,0
+UGI.US,D,20151113,000000,27.7862,27.9078,27.7268,27.8017,1609833.3527683,0
+UGI.US,D,20151116,000000,27.7686,28.0936,27.6372,28.0771,1237784.042377,0
+UGI.US,D,20151117,000000,28.0868,28.1431,27.7862,27.8309,1282542.8666183,0
+UGI.US,D,20151118,000000,27.933,28.4536,27.8017,28.3349,1699105.3278018,0
+UGI.US,D,20151119,000000,28.4136,28.648,28.3193,28.5255,1096889.8053635,0
+UGI.US,D,20151120,000000,28.648,28.6801,28.4292,28.5255,877142.61457145,0
+UGI.US,D,20151123,000000,28.577,28.8095,28.4536,28.4536,630051.66051918,0
+UGI.US,D,20151124,000000,28.4379,28.577,28.0868,28.4536,1064019.9313822,0
+UGI.US,D,20151125,000000,28.4215,28.5342,28.2911,28.3349,1054092.2570253,0
+UGI.US,D,20151127,000000,28.4457,28.5838,28.2911,28.3523,329251.76205316,0
+UGI.US,D,20151130,000000,28.3708,28.5927,28.2044,28.2755,923739.3640302,0
+UGI.US,D,20151201,000000,28.327,28.5255,28.0702,28.2842,667006.49804297,0
+UGI.US,D,20151202,000000,28.2969,28.2969,27.5566,27.6461,1547595.7363583,0
+UGI.US,D,20151203,000000,27.6461,27.6782,27.041,27.1323,1301451.4988191,0
+UGI.US,D,20151204,000000,27.1246,27.3308,27.0497,27.3182,1860604.268945,0
+UGI.US,D,20151207,000000,27.1323,27.2035,26.861,27.1159,1945087.1536048,0
+UGI.US,D,20151208,000000,26.9845,27.0731,26.7481,26.9194,3699942.8796693,0
+UGI.US,D,20151209,000000,26.9768,27.4019,26.8376,26.9602,1713081.9884179,0
+UGI.US,D,20151210,000000,26.9281,27.0099,26.3085,26.4622,2976739.8650502,0
+UGI.US,D,20151211,000000,26.2559,26.6003,26.0506,26.2656,3628870.2703935,0
+UGI.US,D,20151214,000000,26.2821,26.3687,25.8755,26.0088,1419592.6739265,0
+UGI.US,D,20151215,000000,26.1158,26.7481,26.0243,26.5652,1413215.443474,0
+UGI.US,D,20151216,000000,26.7297,27.1519,26.7219,27.1012,1402868.3767855,0
+UGI.US,D,20151217,000000,27.1109,27.3445,26.9349,26.9349,1289989.1363472,0
+UGI.US,D,20151218,000000,26.8124,27.0584,26.6344,26.6693,4631860.3941636,0
+UGI.US,D,20151221,000000,26.7394,26.9203,26.504,26.7219,1231175.5293887,0
+UGI.US,D,20151222,000000,26.79,27.3348,26.7394,27.2229,937041.70756432,0
+UGI.US,D,20151223,000000,27.4311,27.97,27.3717,27.8902,765056.93021128,0
+UGI.US,D,20151224,000000,27.8989,28.1354,27.7521,28.0128,401136.43000995,0
+UGI.US,D,20151228,000000,27.8989,28.0537,27.6693,27.9778,697813.33180527,0
+UGI.US,D,20151229,000000,28.1354,28.4088,28.1354,28.2784,721751.58821689,0
+UGI.US,D,20151230,000000,28.2073,28.3844,28.0293,28.1354,495435.97340952,0
+UGI.US,D,20151231,000000,28.1207,28.1451,27.5944,27.7248,920316.38250105,0
+UGI.US,D,20160104,000000,27.8076,28.2259,27.5857,27.8007,1426015.1329637,0
+UGI.US,D,20160105,000000,27.7054,28.1033,27.3279,28.0041,1386666.2642142,0
+UGI.US,D,20160106,000000,27.7424,28.0712,27.6442,27.9457,675797.29024636,0
+UGI.US,D,20160107,000000,27.4378,27.7248,27.1985,27.3075,808898.84768861,0
+UGI.US,D,20160108,000000,27.2403,27.6596,27.143,27.4554,1469402.7087486,0
+UGI.US,D,20160111,000000,27.4554,27.72,27.2492,27.6023,1199787.9194811,0
+UGI.US,D,20160112,000000,27.7676,27.8134,27.0186,27.3201,1408506.531046,0
+UGI.US,D,20160113,000000,27.3532,27.4923,26.9291,27.0118,1045900.7435701,0
+UGI.US,D,20160114,000000,27.0186,28.1451,27.0186,27.9534,1462208.2800031,0
+UGI.US,D,20160115,000000,27.1597,27.4642,26.9349,27.3279,1509411.5036667,0
+UGI.US,D,20160119,000000,27.5177,27.6363,27.0273,27.2142,992151.71018355,0
+UGI.US,D,20160120,000000,26.9699,27.2142,25.9406,26.2879,1529909.3038687,0
+UGI.US,D,20160121,000000,26.3045,26.6508,26.1304,26.3289,1185835.9290021,0
+UGI.US,D,20160122,000000,26.5749,27.1985,26.5097,27.1751,1130805.0764063,0
+UGI.US,D,20160125,000000,27.0663,27.0935,26.3775,26.5176,1208224.078463,0
+UGI.US,D,20160126,000000,26.6819,27.0527,26.6421,26.898,1329798.5143234,0
+UGI.US,D,20160127,000000,26.8794,27.003,26.5428,26.7734,912873.19653934,0
+UGI.US,D,20160128,000000,27.0584,27.3201,26.8843,27.1985,684019.64137297,0
+UGI.US,D,20160129,000000,27.4233,27.9253,27.4077,27.9253,1599460.5880204,0
+UGI.US,D,20160201,000000,27.8902,28.1675,27.7773,28.0128,1297999.7354633,0
+UGI.US,D,20160202,000000,27.6889,28.1849,27.3717,28.1286,1110191.1209753,0
+UGI.US,D,20160203,000000,28.3222,29.2853,28.2784,29.0227,1702830.518511,0
+UGI.US,D,20160204,000000,29.0324,29.3047,28.8612,28.9418,1261557.8312077,0
+UGI.US,D,20160205,000000,28.7852,29.8067,28.6948,29.4993,1593491.4427532,0
+UGI.US,D,20160208,000000,29.3505,29.7542,29.2454,29.4312,1484990.123736,0
+UGI.US,D,20160209,000000,29.2454,29.7299,29.2454,29.5898,1148598.4128235,0
+UGI.US,D,20160210,000000,29.6219,29.7386,29.2609,29.4741,1044809.0900014,0
+UGI.US,D,20160211,000000,29.2386,29.5159,28.9088,29.1131,987270.10679558,0
+UGI.US,D,20160212,000000,29.1364,29.3602,28.9487,29.1685,1222773.2918455,0
+UGI.US,D,20160216,000000,29.7688,29.8301,29.2512,29.7036,804700.8126841,0
+UGI.US,D,20160217,000000,29.7785,29.9692,29.5402,29.7785,1108081.824249,0
+UGI.US,D,20160218,000000,29.7542,30.2532,29.6219,30.1141,1065136.2550881,0
+UGI.US,D,20160219,000000,29.8437,30.0149,29.4652,29.7484,991402.35476771,0
+UGI.US,D,20160222,000000,29.9089,30.0743,29.8437,29.8592,775333.07025538,0
+UGI.US,D,20160223,000000,29.7484,29.9517,29.6122,29.656,612886.38467678,0
+UGI.US,D,20160224,000000,29.4098,30.082,29.403,30.0509,670703.93484789,0
+UGI.US,D,20160225,000000,30.0743,30.4702,29.976,30.369,534578.22976036,0
+UGI.US,D,20160226,000000,30.4196,30.4196,30.1317,30.2532,734854.51480909,0
+UGI.US,D,20160229,000000,30.2465,30.5588,30.1716,30.3524,1001389.6486227,0
+UGI.US,D,20160301,000000,30.4916,30.873,30.4031,30.7046,1012965.0825566,0
+UGI.US,D,20160302,000000,30.5919,31.1998,30.2961,31.1667,790358.21170028,0
+UGI.US,D,20160303,000000,31.2164,31.4615,30.9382,31.4538,669989.528793,0
+UGI.US,D,20160304,000000,31.2485,31.9547,31.2242,31.7319,836010.30049077,0
+UGI.US,D,20160307,000000,31.6756,32.2427,31.2396,31.6512,1095066.2710593,0
+UGI.US,D,20160308,000000,31.7241,31.8963,31.5053,31.5909,748170.22133418,0
+UGI.US,D,20160309,000000,31.5695,31.9965,31.5695,31.9644,748220.58953084,0
+UGI.US,D,20160310,000000,31.8963,32.0132,31.4859,31.7893,764129.7442235,0
+UGI.US,D,20160311,000000,32.0686,32.3828,31.7923,32.0044,655138.10623052,0
+UGI.US,D,20160314,000000,31.8293,32.2709,31.8293,32.2262,736582.45233175,0
+UGI.US,D,20160315,000000,32.1026,32.4246,31.9723,32.4159,822548.62898756,0
+UGI.US,D,20160316,000000,32.3974,32.9782,31.9537,32.7486,1192994.3804643,0
+UGI.US,D,20160317,000000,32.7486,33.1756,32.6659,32.9937,1116077.0045295,0
+UGI.US,D,20160318,000000,32.9023,32.9937,32.6251,32.9023,1912891.5967056,0
+UGI.US,D,20160321,000000,32.7486,32.8215,32.4917,32.6162,1303801.3293823,0
+UGI.US,D,20160322,000000,32.6318,32.7972,32.484,32.6786,989524.34057739,0
+UGI.US,D,20160323,000000,32.662,32.9937,32.5646,32.6883,1348567.3490802,0
+UGI.US,D,20160324,000000,32.6475,32.8546,32.3887,32.8128,961342.82057649,0
+UGI.US,D,20160328,000000,33.0365,33.1669,32.6162,32.9023,911642.77344913,0
+UGI.US,D,20160329,000000,32.8857,33.5638,32.7544,33.5259,1141238.4885747,0
+UGI.US,D,20160330,000000,33.5871,33.5871,33.3002,33.4062,779871.34756804,0
+UGI.US,D,20160331,000000,33.3421,33.7438,33.1932,33.2846,2328615.2732261,0
+UGI.US,D,20160401,000000,33.1357,33.9219,33.0434,33.8693,1289525.5433534,0
+UGI.US,D,20160404,000000,33.8615,33.8615,33.1114,33.1932,1801768.0476942,0
+UGI.US,D,20160405,000000,33.0842,33.1534,32.6475,32.6786,1451868.4087714,0
+UGI.US,D,20160406,000000,32.6406,32.841,32.5813,32.8303,1196515.0146196,0
+UGI.US,D,20160407,000000,32.6698,33.0511,32.5228,33.02,1664871.4008209,0
+UGI.US,D,20160408,000000,33.1932,33.45,33.0588,33.3906,753481.49627744,0
+UGI.US,D,20160411,000000,33.6309,33.7866,33.3167,33.375,920567.19556205,0
+UGI.US,D,20160412,000000,33.3518,33.8012,33.3332,33.7312,1047506.3583295,0
+UGI.US,D,20160413,000000,33.8372,33.879,33.4568,33.879,788249.94289658,0
+UGI.US,D,20160414,000000,33.7691,33.8868,33.6386,33.6894,915496.45445596,0
+UGI.US,D,20160415,000000,33.6466,33.9996,33.6222,33.8956,724539.31371451,0
+UGI.US,D,20160418,000000,33.8372,33.9675,33.6008,33.912,621554.85411681,0
+UGI.US,D,20160419,000000,33.9442,34.2097,33.9033,34.1757,518061.57294044,0
+UGI.US,D,20160420,000000,34.1096,34.2254,33.4062,33.4062,954196.70418291,0
+UGI.US,D,20160421,000000,33.4062,33.4656,32.3828,32.5482,1513758.5874165,0
+UGI.US,D,20160422,000000,32.6552,33.02,32.6552,32.9373,862119.52897132,0
+UGI.US,D,20160425,000000,32.9023,33.0365,32.6084,33.0113,1630168.7412341,0
+UGI.US,D,20160426,000000,33.1203,33.6543,33.0842,33.4899,960039.41499722,0
+UGI.US,D,20160427,000000,33.5638,33.8109,33.0686,33.3576,1092195.2838489,0
+UGI.US,D,20160428,000000,33.1835,33.4811,33.0588,33.3332,973969.81910622,0
+UGI.US,D,20160429,000000,33.0434,33.3245,32.8303,33.2408,2438275.0607668,0
+UGI.US,D,20160502,000000,33.1835,33.4656,33.0016,33.1203,1654671.3270329,0
+UGI.US,D,20160503,000000,33.5259,33.6894,32.5813,32.9295,1529367.5887739,0
+UGI.US,D,20160504,000000,32.9606,33.6894,32.9373,33.5424,1444957.686603,0
+UGI.US,D,20160505,000000,33.5259,34.0376,33.4899,33.6466,1373802.8435369,0
+UGI.US,D,20160506,000000,33.5424,33.8109,33.3002,33.7866,1183277.4301955,0
+UGI.US,D,20160509,000000,33.7963,34.1096,33.7623,34.092,1204446.4637123,0
+UGI.US,D,20160510,000000,34.2846,34.4336,34.0999,34.3985,908112.88799235,0
+UGI.US,D,20160511,000000,34.4909,34.6126,34.1757,34.4637,798157.05880587,0
+UGI.US,D,20160512,000000,34.523,34.6126,34.3314,34.5406,792099.5122139,0
+UGI.US,D,20160513,000000,34.5969,35.0883,34.3635,34.7867,1889691.3885637,0
+UGI.US,D,20160516,000000,34.8694,35.4521,34.6476,35.4317,1272069.365477,0
+UGI.US,D,20160517,000000,35.3412,35.4648,34.7323,34.9939,1762106.6905409,0
+UGI.US,D,20160518,000000,34.9024,35.5551,34.629,34.8781,1874044.3540781,0
+UGI.US,D,20160519,000000,34.6895,35.2332,34.5406,35.1846,882322.31544995,0
+UGI.US,D,20160520,000000,35.1846,35.6291,35.0669,35.6213,1141098.6911308,0
+UGI.US,D,20160523,000000,35.6291,35.6291,35.1593,35.1934,1061616.6488552,0
+UGI.US,D,20160524,000000,35.3354,35.8237,35.2255,35.778,1907795.15754,0
+UGI.US,D,20160525,000000,35.6895,35.8237,35.5464,35.6798,1706983.3249308,0
+UGI.US,D,20160526,000000,35.7682,35.9181,35.6126,35.8364,1224171.2662837,0
+UGI.US,D,20160527,000000,35.9181,35.9618,35.6039,35.8782,1480042.7333156,0
+UGI.US,D,20160531,000000,35.9181,36.1175,35.3354,35.4569,10414467.558928,0
+UGI.US,D,20160601,000000,35.4569,35.7605,35.312,35.4803,1486670.7768292,0
+UGI.US,D,20160602,000000,35.4317,35.778,35.4064,35.778,1243656.5629403,0
+UGI.US,D,20160603,000000,36.1322,36.4065,35.9754,36.2323,1159847.9953625,0
+UGI.US,D,20160606,000000,36.2731,36.349,36.0991,36.1322,1085608.3572306,0
+UGI.US,D,20160607,000000,36.1827,36.2819,35.9443,36.0008,859675.12954901,0
+UGI.US,D,20160608,000000,36.0689,36.3433,36.0182,36.3169,717414.78369094,0
+UGI.US,D,20160609,000000,36.2489,36.3792,36.0416,36.2985,1520319.8159753,0
+UGI.US,D,20160610,000000,36.1924,36.2888,35.778,35.9016,1277896.6574557,0
+UGI.US,D,20160613,000000,35.9162,36.2693,35.8412,36.068,873178.94586984,0
+UGI.US,D,20160614,000000,36.0163,36.3987,35.7926,36.3704,903690.76590875,0
+UGI.US,D,20160615,000000,36.3704,36.4415,36.1322,36.3344,953574.81114233,0
+UGI.US,D,20160616,000000,36.2664,36.7547,36.1992,36.6137,905511.21644572,0
+UGI.US,D,20160617,000000,36.4736,36.781,36.2586,36.7712,1511498.1861003,0
+UGI.US,D,20160620,000000,36.8403,36.8403,36.0396,36.0844,1424829.9384583,0
+UGI.US,D,20160621,000000,36.1574,36.712,35.96,36.5301,1141357.7275709,0
+UGI.US,D,20160622,000000,36.6311,36.7265,36.4415,36.6224,1436831.9601803,0
+UGI.US,D,20160623,000000,36.606,36.8335,36.5388,36.7712,1396833.444486,0
+UGI.US,D,20160624,000000,36.174,36.9055,36.174,36.5729,1210237.7784076,0
+UGI.US,D,20160627,000000,36.4901,36.7265,36.1914,36.599,1342813.0395907,0
+UGI.US,D,20160628,000000,36.7712,36.8248,36.2664,36.7712,1268635.0768017,0
+UGI.US,D,20160629,000000,36.9639,37.2042,36.817,36.9055,1006707.0911003,0
+UGI.US,D,20160630,000000,37.0378,37.5874,36.9221,37.5874,2365116.7969799,0
+UGI.US,D,20160701,000000,37.7703,37.8745,37.1955,37.5612,1164607.2759871,0
+UGI.US,D,20160705,000000,37.5612,37.6292,37.0466,37.2723,1826083.5516197,0
+UGI.US,D,20160706,000000,37.3034,37.9192,37.2363,37.8434,2108527.840126,0
+UGI.US,D,20160707,000000,37.8044,37.82,37.0885,37.2109,869277.98043348,0
+UGI.US,D,20160708,000000,37.1196,37.2197,36.707,37.1653,1098249.7466736,0
+UGI.US,D,20160711,000000,37.0806,37.4455,36.7897,37.4308,1147734.9580233,0
+UGI.US,D,20160712,000000,37.3861,37.7519,37.3365,37.4046,1157199.0393864,0
+UGI.US,D,20160713,000000,37.6128,37.8521,37.5797,37.786,1041185.663608,0
+UGI.US,D,20160714,000000,37.5612,37.7275,37.3365,37.3763,1196343.351582,0
+UGI.US,D,20160715,000000,37.4124,37.4843,37.1875,37.3949,760642.00358435,0
+UGI.US,D,20160718,000000,37.4552,37.4678,37.2197,37.4211,968466.32267768,0
+UGI.US,D,20160719,000000,37.5116,37.5612,37.1955,37.3452,496745.54652307,0
+UGI.US,D,20160720,000000,37.3763,37.4046,37.2109,37.3452,607278.04016536,0
+UGI.US,D,20160721,000000,37.2878,37.3452,37.0952,37.3365,894465.16253817,0
+UGI.US,D,20160722,000000,37.353,37.7703,37.2547,37.7275,718099.37999677,0
+UGI.US,D,20160725,000000,37.5525,37.7442,37.2791,37.4552,581309.63705103,0
+UGI.US,D,20160726,000000,37.3949,37.5194,37.2547,37.3696,668615.19656944,0
+UGI.US,D,20160727,000000,37.4405,37.4931,36.817,37.0718,552095.0550571,0
+UGI.US,D,20160728,000000,37.1118,37.7111,37.1118,37.5962,817607.4061015,0
+UGI.US,D,20160729,000000,37.5359,37.7032,37.39,37.5962,1586448.1185977,0
+UGI.US,D,20160801,000000,37.5194,37.6292,37.2363,37.4124,967327.38467939,0
+UGI.US,D,20160802,000000,37.8521,38.3998,37.4843,38.2859,1109613.428597,0
+UGI.US,D,20160803,000000,38.2091,38.5088,37.7442,38.3327,1104965.1635895,0
+UGI.US,D,20160804,000000,38.2685,38.6576,38.1867,38.3901,565138.36215118,0
+UGI.US,D,20160805,000000,38.4503,38.4991,38.1867,38.2091,590116.8760125,0
+UGI.US,D,20160808,000000,38.1099,38.467,37.9192,38.25,772862.97277355,0
+UGI.US,D,20160809,000000,38.2588,38.467,38.1333,38.3259,822755.24138617,0
+UGI.US,D,20160810,000000,38.2928,38.467,38.2003,38.3259,678401.01763774,0
+UGI.US,D,20160811,000000,38.3667,38.3667,38.0768,38.1254,1034442.4927878,0
+UGI.US,D,20160812,000000,38.2267,38.4991,38.033,38.0856,657538.30499045,0
+UGI.US,D,20160815,000000,38.1333,38.3327,37.8745,37.8745,902514.82270474,0
+UGI.US,D,20160816,000000,37.7703,37.8161,36.8335,36.8491,896842.7470057,0
+UGI.US,D,20160817,000000,36.8335,36.9726,36.4025,36.9055,1094364.200073,0
+UGI.US,D,20160818,000000,37.0223,37.8521,36.8335,37.8521,855672.39979691,0
+UGI.US,D,20160819,000000,37.7188,37.82,37.4308,37.786,889125.10576822,0
+UGI.US,D,20160822,000000,37.7782,37.9523,37.6245,37.7957,500429.62033703,0
+UGI.US,D,20160823,000000,37.928,38.0602,37.678,37.7111,638131.13043482,0
+UGI.US,D,20160824,000000,37.7616,37.7616,37.353,37.6595,511012.08125069,0
+UGI.US,D,20160825,000000,37.7111,38.0233,37.5116,37.9444,660556.28510143,0
+UGI.US,D,20160826,000000,37.9775,38.1779,37.2042,37.3618,411791.87341268,0
+UGI.US,D,20160829,000000,37.4124,37.9124,37.4124,37.8745,493244.44289296,0
+UGI.US,D,20160830,000000,37.8745,38.142,37.3696,37.5116,619964.6581932,0
+UGI.US,D,20160831,000000,37.4211,37.8121,37.3696,37.7782,1072325.5442217,0
+UGI.US,D,20160901,000000,37.8434,37.928,37.6128,37.786,761997.83320506,0
+UGI.US,D,20160902,000000,38.0029,38.4173,37.9444,38.3842,617260.19440846,0
+UGI.US,D,20160906,000000,38.4358,38.7587,38.318,38.6819,1003100.1114649,0
+UGI.US,D,20160907,000000,38.7344,39.3385,38.4844,39.0282,775239.5293187,0
+UGI.US,D,20160908,000000,39,39.3649,38.8493,39.2228,839181.44103653,0
+UGI.US,D,20160909,000000,38.9572,38.9572,37.7032,37.7111,815363.4515435,0
+UGI.US,D,20160912,000000,37.6362,38.359,37.6362,38.2928,888922.60505915,0
+UGI.US,D,20160913,000000,38.2237,38.2237,37.388,37.4425,807536.85053362,0
+UGI.US,D,20160914,000000,37.4503,37.7646,37.2654,37.3783,866216.82758248,0
+UGI.US,D,20160915,000000,37.4776,38.0661,37.3637,37.9561,663737.704871,0
+UGI.US,D,20160916,000000,37.8706,38.0748,37.6381,38.0068,932268.03602639,0
+UGI.US,D,20160919,000000,38.0486,38.5827,38.0213,38.5389,656776.61450603,0
+UGI.US,D,20160920,000000,38.7754,38.9426,38.4834,38.5914,601942.09508496,0
+UGI.US,D,20160921,000000,38.6731,39.6761,38.6342,39.6587,598317.64076911,0
+UGI.US,D,20160922,000000,39.968,40.187,39.5604,40.1188,718783.97630258,0
+UGI.US,D,20160923,000000,39.968,40.0673,39.5604,39.5604,660653.93772763,0
+UGI.US,D,20160926,000000,39.4991,39.6179,39.252,39.394,971472.99564247,0
+UGI.US,D,20160927,000000,39.4514,39.6343,39.002,39.0672,701978.47329358,0
+UGI.US,D,20160928,000000,39.2257,39.2296,38.642,39.0478,1419851.7103665,0
+UGI.US,D,20160929,000000,39.002,39.002,38.0389,38.2471,894918.47630823,0
+UGI.US,D,20160930,000000,38.4834,38.5827,37.5476,37.7733,1113436.2719323,0
+UGI.US,D,20161003,000000,37.7558,37.9698,37.5057,37.5739,1200644.1788246,0
+UGI.US,D,20161004,000000,37.6633,37.7139,36.3841,36.6545,1105779.2781154,0
+UGI.US,D,20161005,000000,36.8063,37.1196,36.5212,36.5622,1285483.7525507,0
+UGI.US,D,20161006,000000,36.5124,36.8696,36.2936,36.8384,804401.68727119,0
+UGI.US,D,20161007,000000,37.0554,37.1457,36.4288,36.4716,1059510.4358962,0
+UGI.US,D,20161010,000000,36.4463,36.9124,36.4463,36.8228,574786.44162041,0
+UGI.US,D,20161011,000000,36.6642,36.7615,35.7867,35.8695,1074073.0122697,0
+UGI.US,D,20161012,000000,35.9025,36.3851,35.9025,36.3209,543707.20842712,0
+UGI.US,D,20161013,000000,36.3665,37.3044,36.2693,37.0641,963934.2128993,0
+UGI.US,D,20161014,000000,37.029,37.3637,36.8549,37.2119,1016107.4412757,0
+UGI.US,D,20161017,000000,37.2285,37.496,37.1554,37.4562,813122.58075265,0
+UGI.US,D,20161018,000000,37.6225,37.6225,37.0554,37.3306,677961.06685862,0
+UGI.US,D,20161019,000000,37.3384,37.5009,37.0718,37.4698,954853.54658445,0
+UGI.US,D,20161020,000000,37.496,37.6633,37.2119,37.496,776794.77588133,0
+UGI.US,D,20161021,000000,37.2733,37.5057,37.2206,37.3384,570435.24618112,0
+UGI.US,D,20161024,000000,37.8161,37.8161,36.9794,37.2878,574066.89595363,0
+UGI.US,D,20161025,000000,37.2119,37.8238,37.1196,37.7646,648456.61075321,0
+UGI.US,D,20161026,000000,37.5739,38.1662,37.4328,38.0748,1020269.4989968,0
+UGI.US,D,20161027,000000,37.8618,38.107,37.0904,37.496,750804.78639699,0
+UGI.US,D,20161028,000000,37.5145,37.9805,37.3549,37.6633,453215.08952723,0
+UGI.US,D,20161031,000000,37.8238,38.8006,37.8238,38.6499,1355280.7101514,0
+UGI.US,D,20161101,000000,38.6255,38.6255,37.5553,37.6078,680297.53443092,0
+UGI.US,D,20161102,000000,37.5057,37.5057,36.6729,36.6799,1016784.8421248,0
+UGI.US,D,20161103,000000,36.7431,37.5817,36.5796,37.3306,1082005.4892847,0
+UGI.US,D,20161104,000000,37.5145,37.7646,37.0047,37.0047,755585.6533916,0
+UGI.US,D,20161107,000000,37.2801,37.9494,37.1885,37.855,1055634.1405971,0
+UGI.US,D,20161108,000000,37.9406,38.6664,37.924,38.1761,734925.44145339,0
+UGI.US,D,20161109,000000,37.672,38.1216,37.2801,37.7986,740361.09500477,0
+UGI.US,D,20161110,000000,37.0806,37.0806,34.9502,35.1252,1620640.9286834,0
+UGI.US,D,20161111,000000,35.0279,35.5795,34.8917,35.3295,933618.72603519,0
+UGI.US,D,20161114,000000,35.5016,36.0884,35.5016,36.062,1386467.8751948,0
+UGI.US,D,20161115,000000,36.2781,36.9298,36.2781,36.7431,791385.10615902,0
+UGI.US,D,20161116,000000,36.7255,36.9337,36.3851,36.779,586615.77238239,0
+UGI.US,D,20161117,000000,36.8958,37.2285,36.7051,36.7528,566441.76773045,0
+UGI.US,D,20161118,000000,36.8481,37.0223,36.6866,36.9464,556517.17714069,0
+UGI.US,D,20161121,000000,37.1039,38.1303,37.0047,38.1303,715320.90580059,0
+UGI.US,D,20161122,000000,38.0914,38.1488,37.6409,37.8161,541635.94482915,0
+UGI.US,D,20161123,000000,37.1885,37.6312,37.0427,37.3229,1073427.4770143,0
+UGI.US,D,20161125,000000,37.4503,38.2909,37.4503,38.1391,429955.26188715,0
+UGI.US,D,20161128,000000,38.2655,38.3881,38.0992,38.2393,811229.14772662,0
+UGI.US,D,20161129,000000,38.2063,38.9592,38.0525,38.6897,947972.6341652,0
+UGI.US,D,20161130,000000,38.573,38.573,37.388,37.4066,1144920.5065438,0
+UGI.US,D,20161201,000000,37.3384,37.7305,36.8228,37.0885,766887.65997206,0
+UGI.US,D,20161202,000000,37.4562,37.7898,37.0641,37.2206,847205.40314359,0
+UGI.US,D,20161205,000000,37.2878,37.3637,36.6866,37.029,1277224.3962183,0
+UGI.US,D,20161206,000000,37.1118,37.3384,36.9211,37.0223,819941.81782904,0
+UGI.US,D,20161207,000000,37.2557,37.855,37.2052,37.5301,1109790.2312465,0
+UGI.US,D,20161208,000000,37.2878,37.9805,37.0047,37.7646,1474585.4933942,0
+UGI.US,D,20161209,000000,37.7733,38.2393,37.1653,37.2733,1050082.3318166,0
+UGI.US,D,20161212,000000,36.9629,37.6633,36.9298,37.388,821092.0629735,0
+UGI.US,D,20161213,000000,37.6302,38.0584,37.4046,37.9999,952400.92378309,0
+UGI.US,D,20161214,000000,38.1323,38.3531,37.0174,37.033,800238.60162764,0
+UGI.US,D,20161215,000000,36.9833,37.6809,36.8637,37.6536,583675.91437238,0
+UGI.US,D,20161216,000000,37.6897,38.1682,37.6215,37.9163,1576815.4579641,0
+UGI.US,D,20161219,000000,38.1508,38.2685,37.6934,37.8715,742276.11440081,0
+UGI.US,D,20161220,000000,37.7646,38.0584,37.7392,37.89,609566.19538575,0
+UGI.US,D,20161221,000000,37.8715,38.3444,37.7305,37.9658,608842.53802945,0
+UGI.US,D,20161222,000000,38.0846,38.3444,37.9406,38.2267,440927.30538327,0
+UGI.US,D,20161223,000000,38.4182,38.7383,38.3483,38.4446,381047.74291564,0
+UGI.US,D,20161227,000000,38.2772,38.6556,38.2374,38.5185,278785.91275186,0
+UGI.US,D,20161228,000000,38.5963,39,38.5272,38.5866,761000.74849537,0
+UGI.US,D,20161229,000000,38.7637,39.1334,38.5107,39.0157,908596.01151147,0
+UGI.US,D,20161230,000000,39.0078,39.0652,38.57,38.679,1114939.0944536,0
+UGI.US,D,20170103,000000,38.7383,38.7754,38.2938,38.4951,899690.09200142,0
+UGI.US,D,20170104,000000,38.5107,39.3425,38.4329,38.8541,1256539.514143,0
+UGI.US,D,20170105,000000,38.8619,39.0739,38.7209,39.0157,1539272.6488383,0
+UGI.US,D,20170106,000000,38.9465,39.535,38.9465,39.36,831424.73874857,0
+UGI.US,D,20170109,000000,39.4358,39.4524,38.1079,38.141,892778.34191073,0
+UGI.US,D,20170110,000000,38.1234,38.3016,37.7986,38.031,1244094.4578747,0
+UGI.US,D,20170111,000000,37.9658,38.6459,37.9658,38.57,702077.15384218,0
+UGI.US,D,20170112,000000,38.5272,38.8065,38.25,38.7558,709411.3800315,0
+UGI.US,D,20170113,000000,38.679,39.1245,38.679,38.9659,493905.39698402,0
+UGI.US,D,20170117,000000,39.108,39.4845,39.0282,39.1742,515658.29041338,0
+UGI.US,D,20170118,000000,39.0458,39.4758,39.0458,39.1907,433374.13172676,0
+UGI.US,D,20170119,000000,38.9659,39.1645,38.5613,38.6945,554915.6740709,0
+UGI.US,D,20170120,000000,38.6459,38.8707,38.5866,38.8395,616418.32597832,0
+UGI.US,D,20170123,000000,38.8969,39.2248,38.4951,38.6216,443428.24053654,0
+UGI.US,D,20170124,000000,38.5866,38.9184,38.4182,38.8707,460720.97875419,0
+UGI.US,D,20170125,000000,38.7024,39.0934,38.7024,38.8619,545441.31348407,0
+UGI.US,D,20170126,000000,38.9562,39.2607,38.8853,38.9659,831558.36865812,0
+UGI.US,D,20170127,000000,39.1334,39.1334,38.4377,38.5438,450344.10231675,0
+UGI.US,D,20170130,000000,38.3531,38.4105,37.8064,38.2334,737885.85791102,0
+UGI.US,D,20170131,000000,38.2334,38.9465,38.0496,38.9232,911960.4014649,0
+UGI.US,D,20170201,000000,38.8395,38.8969,38.141,38.4018,681952.48946453,0
+UGI.US,D,20170202,000000,38.7209,39.5614,38.6255,39.3084,1622047.1265008,0
+UGI.US,D,20170203,000000,39.5798,39.8454,39.3231,39.7296,810619.58975462,0
+UGI.US,D,20170206,000000,39.644,39.788,39.0739,39.1245,872939.43995504,0
+UGI.US,D,20170207,000000,39.1245,39.4271,39.0652,39.3017,506643.41113092,0
+UGI.US,D,20170208,000000,39.3425,39.6607,39.0836,39.5089,885904.62494816,0
+UGI.US,D,20170209,000000,39.5,39.8279,39.5,39.7296,978596.49774366,0
+UGI.US,D,20170210,000000,39.7968,40.2248,39.6363,40.1743,485260.56975878,0
+UGI.US,D,20170213,000000,40.1656,40.2141,39.9057,40.1402,478039.41503138,0
+UGI.US,D,20170214,000000,39.8795,39.9369,39.5798,39.7015,800314.66788384,0
+UGI.US,D,20170215,000000,39.4611,39.6975,39.3512,39.6936,536782.09534549,0
+UGI.US,D,20170216,000000,39.7637,40.0322,39.6022,39.8698,588614.0534913,0
+UGI.US,D,20170217,000000,39.8882,39.9233,39.4923,39.8367,662010.79527072,0
+UGI.US,D,20170221,000000,39.6694,40.0576,39.5614,39.9641,697282.92385662,0
+UGI.US,D,20170222,000000,39.9719,40.1469,39.7802,40.1469,527786.74658827,0
+UGI.US,D,20170223,000000,40.1325,40.7803,40.0974,40.6441,741568.90380259,0
+UGI.US,D,20170224,000000,40.5692,40.7705,40.2482,40.432,593160.55418301,0
+UGI.US,D,20170227,000000,40.3231,40.6169,40.1656,40.2569,939973.3421953,0
+UGI.US,D,20170228,000000,40.1558,40.5069,40.0225,40.4855,1586235.3386648,0
+UGI.US,D,20170301,000000,40.1325,40.8688,40.0974,40.718,1042507.5717901,0
+UGI.US,D,20170302,000000,40.5692,40.8864,40.4136,40.6849,740806.1853958,0
+UGI.US,D,20170303,000000,40.6441,40.6812,40.1907,40.5595,649274.83696858,0
+UGI.US,D,20170306,000000,40.3756,40.6607,40.1236,40.5351,621889.95681306,0
+UGI.US,D,20170307,000000,40.3581,40.5527,40.2744,40.4505,816864.21821995,0
+UGI.US,D,20170308,000000,40.0128,40.072,39.6022,39.7015,809094.15294103,0
+UGI.US,D,20170309,000000,39.7296,39.9554,39.6771,39.8279,647121.33958013,0
+UGI.US,D,20170310,000000,40.1986,40.2248,39.7968,40.1469,871338.96480763,0
+UGI.US,D,20170313,000000,40.1888,40.3494,39.9476,40.1636,838517.40317833,0
+UGI.US,D,20170314,000000,40.0954,40.1208,39.7997,40.038,613737.50440836,0
+UGI.US,D,20170315,000000,40.2131,41.4963,40.181,41.26,1110999.0679667,0
+UGI.US,D,20170316,000000,41.26,41.26,40.6081,40.7881,887019.92073168,0
+UGI.US,D,20170317,000000,40.8027,41.6218,40.7618,41.4613,1793869.4921176,0
+UGI.US,D,20170320,000000,41.504,41.6218,41.0994,41.2677,535114.8052433,0
+UGI.US,D,20170321,000000,41.3182,42.0713,41.293,41.7161,1309541.2479586,0
+UGI.US,D,20170322,000000,41.7746,42.1112,41.614,41.8845,694051.13589036,0
+UGI.US,D,20170323,000000,41.7746,42.5004,41.724,42.1617,834412.9091105,0
+UGI.US,D,20170324,000000,42.2474,42.4312,42.0275,42.155,592360.8305705,0
+UGI.US,D,20170327,000000,42.1968,42.3573,41.5702,42.1384,634213.71824035,0
+UGI.US,D,20170328,000000,41.8699,42.0187,41.614,41.8776,960121.64878772,0
+UGI.US,D,20170329,000000,41.8776,42.0811,41.6909,41.9517,2586347.2797678,0
+UGI.US,D,20170330,000000,41.9769,42.0616,41.7328,41.8067,740676.66717578,0
+UGI.US,D,20170331,000000,41.8067,41.9847,41.6646,41.6733,950793.25317901,0
+UGI.US,D,20170403,000000,41.6559,42.0848,41.4194,42.0275,1235541.1157414,0
+UGI.US,D,20170404,000000,41.7649,42.1705,41.7561,41.9341,1140868.4365175,0
+UGI.US,D,20170405,000000,41.8845,42.1774,41.8329,42.1199,2223765.1345066,0
+UGI.US,D,20170406,000000,42.0275,42.222,41.6812,42.1112,804438.69247691,0
+UGI.US,D,20170407,000000,42.0848,42.2785,41.9253,41.9769,831160.56269663,0
+UGI.US,D,20170410,000000,41.9097,42.1384,41.5829,42.0527,760330.54310288,0
+UGI.US,D,20170411,000000,42.0527,42.1705,41.7492,42.1286,936447.56842804,0
+UGI.US,D,20170412,000000,42.0275,42.2648,41.8932,42.0936,434603.52689459,0
+UGI.US,D,20170413,000000,41.9847,42.0012,41.5226,41.7328,757167.62593615,0
+UGI.US,D,20170417,000000,41.7561,42.0527,41.7492,42.0109,718623.62041113,0
+UGI.US,D,20170418,000000,41.9,42.0527,41.6296,41.8612,825575.86039998,0
+UGI.US,D,20170419,000000,41.8241,41.8241,41.471,41.6997,843709.43912539,0
+UGI.US,D,20170420,000000,41.6053,41.7492,41.2861,41.6733,648633.41340276,0
+UGI.US,D,20170421,000000,41.58,41.8241,41.5478,41.5478,603418.19162425,0
+UGI.US,D,20170424,000000,41.724,41.9517,41.5139,41.8241,467087.92998287,0
+UGI.US,D,20170425,000000,41.7328,42.0363,41.5956,41.8932,635269.39452577,0
+UGI.US,D,20170426,000000,41.9935,42.6218,41.8932,42.1025,936708.66071285,0
+UGI.US,D,20170427,000000,42.0713,42.6432,41.9798,42.2872,585477.86230649,0
+UGI.US,D,20170428,000000,42.3057,42.4137,41.9847,42.3145,1678668.1750203,0
+UGI.US,D,20170501,000000,42.4905,42.5004,41.9428,42.1286,934874.84718492,0
+UGI.US,D,20170502,000000,41.614,41.6997,38.7296,41.1062,1363413.6320309,0
+UGI.US,D,20170503,000000,41.2172,41.3281,41.006,41.006,882368.57195709,0
+UGI.US,D,20170504,000000,40.9973,41.0323,40.4408,40.9642,839704.65352852,0
+UGI.US,D,20170505,000000,41.1684,41.7813,41.1423,41.7649,926279.36023396,0
+UGI.US,D,20170508,000000,41.791,41.9594,41.5877,41.9097,753494.8592684,0
+UGI.US,D,20170509,000000,41.9156,42.0012,41.3951,41.5645,1180672.6748818,0
+UGI.US,D,20170510,000000,41.6559,41.8776,41.3854,41.5226,1091526.1063787,0
+UGI.US,D,20170511,000000,41.3951,41.5391,41.1684,41.4515,763134.71535858,0
+UGI.US,D,20170512,000000,41.4876,41.5304,41.2269,41.436,579725.60866171,0
+UGI.US,D,20170515,000000,41.436,41.791,41.2764,41.3182,780389.42044813,0
+UGI.US,D,20170516,000000,41.3182,41.4438,40.7618,40.7803,663072.63909043,0
+UGI.US,D,20170517,000000,40.8027,40.8212,40.2462,40.2968,1094895.6359441,0
+UGI.US,D,20170518,000000,40.181,40.3484,39.5117,40.2044,1181184.5802276,0
+UGI.US,D,20170519,000000,40.2968,40.6822,40.0887,40.5595,627036.76417535,0
+UGI.US,D,20170522,000000,40.6344,41.1772,40.6003,41.0828,1102896.9837588,0
+UGI.US,D,20170523,000000,41.2852,41.938,41.2852,41.7328,1142194.4563892,0
+UGI.US,D,20170524,000000,41.7813,42.296,41.6646,42.2648,2232154.009059,0
+UGI.US,D,20170525,000000,42.3388,43.0723,42.2872,42.9819,1148220.1373872,0
+UGI.US,D,20170526,000000,42.9819,43.0723,42.3904,42.5343,556958.1558422,0
+UGI.US,D,20170530,000000,42.4487,43.1676,42.4312,43.1063,743171.43479477,0
+UGI.US,D,20170531,000000,43.1317,43.4167,42.8554,43.1765,1988186.911123,0
+UGI.US,D,20170601,000000,43.3369,43.6306,43.1676,43.4634,924819.71045276,0
+UGI.US,D,20170602,000000,43.6112,43.8652,43.3389,43.5958,733819.39697129,0
+UGI.US,D,20170605,000000,43.5772,43.5772,42.905,42.905,508163.7083326,0
+UGI.US,D,20170606,000000,43.0003,43.2173,42.6803,42.7134,604669.17316207,0
+UGI.US,D,20170607,000000,42.8028,42.8028,42.4312,42.4905,427774.01059441,0
+UGI.US,D,20170608,000000,42.4312,42.4614,41.797,42.0848,813792.78614515,0
+UGI.US,D,20170609,000000,41.9769,42.1199,41.8106,41.9594,436549.38396206,0
+UGI.US,D,20170612,000000,41.9156,42.1199,41.4613,41.9671,767602.06602695,0
+UGI.US,D,20170613,000000,42.1034,42.5762,41.9517,42.4691,819463.83392181,0
+UGI.US,D,20170614,000000,42.7892,43.2474,42.7406,43.2387,1126475.467337,0
+UGI.US,D,20170615,000000,42.9245,43.2552,42.6978,43.0705,1056716.5428644,0
+UGI.US,D,20170616,000000,43.19,44.0208,43.1648,43.7319,1672598.2933597,0
+UGI.US,D,20170619,000000,43.6306,43.8263,43.3447,43.4157,1763451.2130154,0
+UGI.US,D,20170620,000000,43.3262,43.3749,42.6472,42.6472,466882.34550665,0
+UGI.US,D,20170621,000000,42.6306,42.6618,42.1461,42.1715,745991.02588619,0
+UGI.US,D,20170622,000000,42.2979,42.2979,41.7064,41.7415,761330.7115797,0
+UGI.US,D,20170623,000000,41.5635,41.9253,41.545,41.7142,1075285.9606794,0
+UGI.US,D,20170626,000000,41.8231,42.2493,41.7415,42.1209,534000.53738216,0
+UGI.US,D,20170627,000000,41.9097,42.3243,41.7803,41.9097,716530.77044316,0
+UGI.US,D,20170628,000000,42.2406,42.3407,41.5362,41.5635,954685.99523632,0
+UGI.US,D,20170629,000000,41.2396,41.4701,40.8737,41.0858,803464.2220596,0
+UGI.US,D,20170630,000000,41.2396,41.5635,41.0265,41.0459,748522.7987109,0
+UGI.US,D,20170703,000000,41.3242,41.5683,41.1276,41.1276,489439.07423805,0
+UGI.US,D,20170705,000000,41.1276,41.2229,40.291,40.7123,1048881.7184753,0
+UGI.US,D,20170706,000000,40.6179,40.8912,40.6043,40.7648,609181.75241521,0
+UGI.US,D,20170707,000000,40.7404,41.0702,40.7307,40.9195,420094.40248502,0
+UGI.US,D,20170710,000000,41.0265,41.0955,40.7979,40.8241,531396.80999078,0
+UGI.US,D,20170711,000000,40.8834,40.8912,40.5361,40.7979,721143.05816728,0
+UGI.US,D,20170712,000000,41.3144,41.5936,40.9837,41.4769,694432.49509376,0
+UGI.US,D,20170713,000000,41.4856,41.4856,41.0537,41.3242,545151.4393726,0
+UGI.US,D,20170714,000000,41.6277,41.796,41.3406,41.4933,494587.93744509,0
+UGI.US,D,20170717,000000,41.5012,41.7736,41.3329,41.7736,497472.28764652,0
+UGI.US,D,20170718,000000,41.7649,41.8767,41.6033,41.796,469954.80550383,0
+UGI.US,D,20170719,000000,41.796,42.0858,41.6277,42.0722,1752439.0805465,0
+UGI.US,D,20170720,000000,42.1782,42.5626,42.0109,42.5198,520523.44704324,0
+UGI.US,D,20170721,000000,42.5762,42.9779,42.4429,42.9779,411117.55633066,0
+UGI.US,D,20170724,000000,42.8924,42.9779,42.5937,42.6706,565376.84014361,0
+UGI.US,D,20170725,000000,42.6618,43.2387,42.6385,42.9692,1159587.9310001,0
+UGI.US,D,20170726,000000,42.9692,43.335,42.8836,43.0198,421288.84829188,0
+UGI.US,D,20170727,000000,42.9779,43.1133,42.688,42.9011,531197.39304884,0
+UGI.US,D,20170728,000000,42.8175,42.9877,42.5762,42.7318,464962.1864987,0
+UGI.US,D,20170731,000000,42.7162,42.9692,42.476,42.7892,865153.95584039,0
+UGI.US,D,20170801,000000,42.9605,43.299,42.8175,43.1822,671577.66887183,0
+UGI.US,D,20170802,000000,43.1471,43.3262,42.9011,43.0364,645762.42619228,0
+UGI.US,D,20170803,000000,42.0537,42.0781,40.6879,40.8387,1176733.6763173,0
+UGI.US,D,20170804,000000,40.8056,41.1948,40.7053,41.1111,914327.70670863,0
+UGI.US,D,20170807,000000,41.0702,41.256,40.7053,40.7053,900906.12417829,0
+UGI.US,D,20170808,000000,40.7307,40.9516,40.5167,40.7053,837294.17554479,0
+UGI.US,D,20170809,000000,40.6966,40.8143,40.5167,40.7053,638488.84742345,0
+UGI.US,D,20170810,000000,40.6461,41.0177,40.61,40.8387,752049.60040054,0
+UGI.US,D,20170811,000000,40.6548,40.8056,40.4924,40.6023,679322.03609124,0
+UGI.US,D,20170814,000000,40.7979,41.147,40.722,40.9593,648602.57573133,0
+UGI.US,D,20170815,000000,40.8387,41.1189,40.8387,40.901,890384.3106851,0
+UGI.US,D,20170816,000000,40.8912,41.6364,40.8912,41.5538,648743.40109754,0
+UGI.US,D,20170817,000000,41.5859,41.9,41.1791,41.1791,724189.82010493,0
+UGI.US,D,20170818,000000,41.2307,41.7415,41.1024,41.4408,621933.12955306,0
+UGI.US,D,20170821,000000,41.4408,41.6802,41.3144,41.511,1200604.0898518,0
+UGI.US,D,20170822,000000,41.545,41.8767,41.3144,41.832,516835.26153976,0
+UGI.US,D,20170823,000000,41.7552,41.9935,41.6938,41.8602,1438073.6904167,0
+UGI.US,D,20170824,000000,41.8689,42.0109,41.7064,41.9428,1108087.9917834,0
+UGI.US,D,20170825,000000,42.0275,42.1384,41.7736,41.8767,381017.93316658,0
+UGI.US,D,20170828,000000,41.8057,42.0625,41.8057,41.8932,1216335.4139724,0
+UGI.US,D,20170829,000000,41.8835,42.1461,41.8689,42.045,480675.00801659,0
+UGI.US,D,20170830,000000,42.0363,42.188,41.6452,41.6539,425949.4483679,0
+UGI.US,D,20170831,000000,41.7482,42.0995,41.5683,41.8932,903101.76638437,0
+UGI.US,D,20170901,000000,42.0858,42.0858,41.6364,41.723,425971.03473791,0
+UGI.US,D,20170905,000000,41.9,41.9594,41.4681,41.578,487307.16321959,0
+UGI.US,D,20170906,000000,41.6977,41.7415,41.1062,41.1373,800550.06210913,0
+UGI.US,D,20170907,000000,41.2647,41.4487,41.1724,41.3495,546842.37168954,0
+UGI.US,D,20170908,000000,41.2968,41.3669,41.1189,41.2968,716389.94507695,0
+UGI.US,D,20170911,000000,41.3495,42.0781,41.3495,41.9156,733165.6383369,0
+UGI.US,D,20170912,000000,42.0537,42.1782,41.4165,41.4584,658891.050844,0
+UGI.US,D,20170913,000000,41.4331,41.5538,41.0265,41.0362,554482.91874845,0
+UGI.US,D,20170914,000000,41.1111,41.4428,40.9516,41.3339,979353.04861617,0
+UGI.US,D,20170915,000000,41.4428,41.5809,41.078,41.1383,1027589.3342727,0
+UGI.US,D,20170918,000000,41.1567,41.2493,40.7531,40.8319,658072.82462863,0
+UGI.US,D,20170919,000000,40.8659,40.9418,40.5993,40.6859,935793.80979365,0
+UGI.US,D,20170920,000000,40.7891,40.9593,40.543,40.543,749927.96860589,0
+UGI.US,D,20170921,000000,40.5595,40.6705,40.3454,40.3454,478213.13391379,0
+UGI.US,D,20170922,000000,40.4282,40.9759,39.8328,40.1061,932744.99201123,0
+UGI.US,D,20170925,000000,40.0556,40.6615,39.9154,40.6344,813486.46527556,0
+UGI.US,D,20170926,000000,40.6528,41.0459,40.4554,40.6615,579934.27690508,0
+UGI.US,D,20170927,000000,40.5235,40.7384,39.8765,40.1673,1194538.3198807,0
+UGI.US,D,20170928,000000,40.1325,40.2589,39.7053,40.1753,842274.45948134,0
+UGI.US,D,20170929,000000,40.0399,40.1412,39.7141,39.934,1013707.2425158,0
+UGI.US,D,20171002,000000,39.9437,40.6344,39.8328,40.4213,1053980.2134858,0
+UGI.US,D,20171003,000000,40.4379,40.4379,39.8143,39.8668,911704.44879199,0
+UGI.US,D,20171004,000000,40.0818,40.1995,39.824,40.1061,1152884.8491528,0
+UGI.US,D,20171005,000000,40.0974,40.1753,39.8143,39.8765,890620.73283276,0
+UGI.US,D,20171006,000000,39.8765,40.1673,39.6878,39.7987,764313.74232972,0
+UGI.US,D,20171009,000000,39.824,39.9787,39.824,39.9271,321473.4733952,0
+UGI.US,D,20171010,000000,40.0215,40.1412,39.7919,40.0399,541613.33053677,0
+UGI.US,D,20171011,000000,40.0556,40.3717,39.895,40.0915,840595.86223297,0
+UGI.US,D,20171012,000000,40.0915,40.7287,40.0478,40.4213,767975.2018513,0
+UGI.US,D,20171013,000000,40.7035,40.7103,40.3542,40.3971,407399.56107813,0
+UGI.US,D,20171016,000000,40.328,40.5848,40.1995,40.328,444340.0076886,0
+UGI.US,D,20171017,000000,40.3027,40.6859,40.2278,40.6344,764553.24824453,0
+UGI.US,D,20171018,000000,40.616,41.0099,40.5906,40.8727,670037.84114491,0
+UGI.US,D,20171019,000000,40.9331,41.2093,40.8679,41.1958,442555.53443497,0
+UGI.US,D,20171020,000000,41.1111,41.2493,40.8465,40.9837,803786.98968727,0
+UGI.US,D,20171023,000000,40.9837,41.0011,40.5517,40.7384,398021.82519514,0
+UGI.US,D,20171024,000000,40.72,40.8562,40.5779,40.8319,473045.76810387,0
+UGI.US,D,20171025,000000,40.7812,40.8231,40.0399,40.6247,741979.04483266,0
+UGI.US,D,20171026,000000,40.7103,41.2142,40.7103,41.1111,709769.09702013,0
+UGI.US,D,20171027,000000,40.8903,41.3164,40.7969,41.3164,576090.87512206,0
+UGI.US,D,20171030,000000,41.3164,41.4272,40.7628,41.0011,855255.06331018,0
+UGI.US,D,20171031,000000,41.0858,41.1024,40.6705,40.7891,1272723.1241114,0
+UGI.US,D,20171101,000000,41.0177,41.0362,40.6344,40.7891,567098.61013198,0
+UGI.US,D,20171102,000000,40.8319,40.9243,40.4554,40.5332,623723.77034098,0
+UGI.US,D,20171103,000000,40.5235,40.6772,40.3367,40.5595,815622.48798354,0
+UGI.US,D,20171106,000000,40.6528,40.9331,40.4982,40.5993,404608.75181339,0
+UGI.US,D,20171107,000000,40.616,41.0265,40.5235,40.9331,461116.72887093,0
+UGI.US,D,20171108,000000,40.7103,41.0011,40.5137,40.9331,792798.49943306,0
+UGI.US,D,20171109,000000,41.4117,41.5809,40.4982,40.8903,610194.25596063,0
+UGI.US,D,20171110,000000,40.8134,40.9545,40.4982,40.8387,685661.23341563,0
+UGI.US,D,20171113,000000,40.8465,41.3339,40.7384,41.1734,899555.43416949,0
+UGI.US,D,20171114,000000,41.1199,41.5712,41.1199,41.5139,478511.23140432,0
+UGI.US,D,20171115,000000,41.5139,41.5809,40.8046,40.8134,857512.38085913,0
+UGI.US,D,20171116,000000,40.9593,41.2405,40.7969,40.968,737142.67002948,0
+UGI.US,D,20171117,000000,41.0011,41.0702,40.6247,40.8824,581980.8703659,0
+UGI.US,D,20171120,000000,40.8903,40.8903,40.4282,40.6528,470651.73687823,0
+UGI.US,D,20171121,000000,40.72,40.8231,40.4554,40.5332,667986.10807219,0
+UGI.US,D,20171122,000000,40.6615,40.7531,40.4729,40.6772,691338.44872657,0
+UGI.US,D,20171124,000000,40.8231,40.8231,40.3971,40.4379,360096.62894355,0
+UGI.US,D,20171127,000000,40.4145,40.9185,40.3367,40.8134,690741.22582314,0
+UGI.US,D,20171128,000000,40.7812,40.968,40.543,40.8465,777430.03191287,0
+UGI.US,D,20171129,000000,40.7891,41.0459,40.7103,40.9,734305.60425756,0
+UGI.US,D,20171130,000000,40.8824,41.8096,40.8824,41.7677,2109451.9423466,0
+UGI.US,D,20171201,000000,41.8368,42.1005,41.1111,41.4351,853738.87779802,0
+UGI.US,D,20171204,000000,41.5566,41.8008,41.2736,41.7454,725316.42303463,0
+UGI.US,D,20171205,000000,41.6831,41.7677,41.4185,41.5966,830616.79175701,0
+UGI.US,D,20171206,000000,41.6929,42.1179,41.6491,41.9905,1182943.3554216,0
+UGI.US,D,20171207,000000,42.0236,42.4146,41.7454,42.3057,1544566.4491012,0
+UGI.US,D,20171208,000000,42.2386,42.3991,41.9983,42.2717,854325.82147764,0
+UGI.US,D,20171211,000000,42.2872,42.2872,41.5887,42.1005,902193.08299945,0
+UGI.US,D,20171212,000000,42.0333,42.0333,41.0955,41.1801,976913.78880576,0
+UGI.US,D,20171213,000000,41.0459,41.3602,40.968,40.9924,1024327.7365574,0
+UGI.US,D,20171214,000000,41.079,41.1199,40.4622,40.5303,1176489.0307905,0
+UGI.US,D,20171215,000000,40.8222,41.4642,40.7093,41.0624,1961924.5222077,0
+UGI.US,D,20171218,000000,41.0868,41.2667,40.3678,40.4534,911486.5292472,0
+UGI.US,D,20171219,000000,40.4106,40.4953,39.9378,40.0857,1120009.8355597,0
+UGI.US,D,20171220,000000,40.2385,40.6062,40.076,40.18,1421541.6147611,0
+UGI.US,D,20171221,000000,40.1713,40.3941,39.9991,40.076,1593619.9330508,0
+UGI.US,D,20171222,000000,40.1957,40.4019,40.1101,40.2832,466849.45199047,0
+UGI.US,D,20171226,000000,40.076,40.2735,39.8016,39.8172,522731.4243179,0
+UGI.US,D,20171227,000000,39.8172,40.1626,39.7773,39.9057,728695.20390139,0
+UGI.US,D,20171228,000000,39.9991,40.3328,39.8016,40.2987,685458.73270654,0
+UGI.US,D,20171229,000000,40.292,40.3775,39.9729,40.2228,1231574.3632727,0
+UGI.US,D,20180102,000000,40.3075,40.865,40.1188,40.6762,1309488.8239171,0
+UGI.US,D,20180103,000000,40.6762,40.8552,40.4894,40.5829,1074237.4798505,0
+UGI.US,D,20180104,000000,40.7444,41.1577,40.6227,40.7803,1084297.7561947,0
+UGI.US,D,20180105,000000,40.9185,40.9185,40.3241,40.7366,749313.27102198,0
+UGI.US,D,20180108,000000,40.8124,41.0868,40.6508,41.0624,743914.62267632,0
+UGI.US,D,20180109,000000,41.0265,41.0868,40.8377,40.9418,926831.35455262,0
+UGI.US,D,20180110,000000,40.8455,40.899,40.4797,40.5653,895896.03049269,0
+UGI.US,D,20180111,000000,40.5206,40.9243,40.3591,40.7803,917526.60115868,0
+UGI.US,D,20180112,000000,40.718,40.7618,40.3172,40.5565,808633.64371429,0
+UGI.US,D,20180116,000000,40.615,40.9243,40.2131,40.2131,1079425.4041082,0
+UGI.US,D,20180117,000000,40.3328,40.5118,40.1412,40.3172,830430.73780602,0
+UGI.US,D,20180118,000000,40.2034,40.4953,39.5283,39.682,1655008.4855739,0
+UGI.US,D,20180119,000000,39.6742,39.7433,39.0458,39.1673,1076909.0501192,0
+UGI.US,D,20180122,000000,39.3298,39.8405,39.288,39.5721,847776.9279875,0
+UGI.US,D,20180123,000000,39.6393,40.0907,39.5448,39.8698,598515.00186628,0
+UGI.US,D,20180124,000000,39.9145,40.0934,39.7608,39.9476,809507.37773824,0
+UGI.US,D,20180125,000000,40.1285,40.7618,39.9651,40.7366,952712.38426458,0
+UGI.US,D,20180126,000000,40.7016,40.718,40.0079,40.1451,646555.98227051,0
+UGI.US,D,20180129,000000,40.0934,40.1101,39.6742,39.6742,748748.94163474,0
+UGI.US,D,20180130,000000,39.7072,39.7647,39.0934,39.1859,1306672.3165929,0
+UGI.US,D,20180131,000000,39.4018,39.4018,39.0652,39.2111,2061460.3022167,0
+UGI.US,D,20180201,000000,40.5906,40.9759,39.3445,39.4602,1749502.3063035,0
+UGI.US,D,20180202,000000,39.4251,39.5283,39.0739,39.1498,1088165.8281148,0
+UGI.US,D,20180205,000000,39.0371,39.4427,38.3376,38.3715,1157299.7757797,0
+UGI.US,D,20180206,000000,37.9854,38.0554,36.9921,37.8735,1452978.564943,0
+UGI.US,D,20180207,000000,37.8404,38.4757,37.1905,37.1983,1516536.0336903,0
+UGI.US,D,20180208,000000,37.1905,37.6176,36.4191,36.4356,1295183.228139,0
+UGI.US,D,20180209,000000,36.8228,37.9347,36.7197,37.7041,1247140.19189,0
+UGI.US,D,20180212,000000,37.7626,37.8161,36.7498,37.0865,960308.73066108,0
+UGI.US,D,20180213,000000,36.9318,37.2995,36.4191,37.1828,969285.57681544,0
+UGI.US,D,20180214,000000,36.9065,37.2674,36.7022,37.0524,925048.93714376,0
+UGI.US,D,20180215,000000,37.1653,37.5057,36.8316,37.5057,922900.5793672,0
+UGI.US,D,20180216,000000,37.4308,37.6586,37.283,37.4405,1220223.0164179,0
+UGI.US,D,20180220,000000,37.4124,37.7626,37.0096,37.0271,1151944.3001741,0
+UGI.US,D,20180221,000000,37.137,37.3092,36.6147,36.6234,1166709.3772565,0
+UGI.US,D,20180222,000000,36.7197,37.283,36.6321,36.9833,877675.07836488,0
+UGI.US,D,20180223,000000,37.1828,37.8317,37.1828,37.8238,547463.23680774,0
+UGI.US,D,20180226,000000,37.78,37.9601,37.2751,37.532,516770.50242976,0
+UGI.US,D,20180227,000000,37.678,37.8238,37.1828,37.1828,927799.65743565,0
+UGI.US,D,20180228,000000,37.3686,37.5057,36.9065,36.9142,1496784.505137,0
+UGI.US,D,20180301,000000,37.1653,37.532,36.8384,37.0865,930764.1855828,0
+UGI.US,D,20180302,000000,37.0349,37.2995,36.599,36.815,1047182.5627794,0
+UGI.US,D,20180305,000000,36.7868,37.5758,36.7498,37.5242,830112.08186788,0
+UGI.US,D,20180306,000000,37.4552,37.5242,36.8549,37.283,823776.99623301,0
+UGI.US,D,20180307,000000,37.1273,37.567,37.1273,37.3949,1128051.2723473,0
+UGI.US,D,20180308,000000,37.5573,37.5573,37.1186,37.4046,746049.61746191,0
+UGI.US,D,20180309,000000,37.4776,37.6586,37.2304,37.6342,455550.52917714,0
+UGI.US,D,20180312,000000,37.6683,37.9601,37.5242,37.9105,614257.6331332,0
+UGI.US,D,20180313,000000,38.0039,38.1119,37.7713,37.8559,1210738.3766073,0
+UGI.US,D,20180314,000000,37.9961,38.2889,37.7986,37.8492,827428.17653076,0
+UGI.US,D,20180315,000000,37.8161,37.9435,37.3656,37.4104,995605.52938413,0
+UGI.US,D,20180316,000000,37.4191,38.1508,37.4191,38.0477,1619145.3016189,0
+UGI.US,D,20180319,000000,38.0379,38.1323,37.7626,37.8648,839630.64311708,0
+UGI.US,D,20180320,000000,37.8735,38.0992,37.4017,37.4766,488917.91759081,0
+UGI.US,D,20180321,000000,37.5223,38.0379,37.4377,37.5388,663392.32295095,0
+UGI.US,D,20180322,000000,37.4669,38.1595,37.4017,37.46,766805.42618158,0
+UGI.US,D,20180323,000000,37.5223,37.7529,36.8734,36.9269,639450.98277218,0
+UGI.US,D,20180326,000000,37.0397,37.3005,36.8569,37.2547,586543.81781572,0
+UGI.US,D,20180327,000000,37.4104,38.141,37.1604,37.5739,1109365.6993031,0
+UGI.US,D,20180328,000000,37.7451,38.1946,37.428,38.0651,1773591.6673052,0
+UGI.US,D,20180329,000000,38.0816,38.4698,38.0816,38.2714,781346.41618495,0
+UGI.US,D,20180402,000000,38.3063,38.4095,37.5651,37.8648,721724.86223499,0
+UGI.US,D,20180403,000000,37.9183,38.4698,37.7362,38.2431,1161465.9451904,0
+UGI.US,D,20180404,000000,38.0477,38.3901,37.7529,38.2528,773510.56387365,0
+UGI.US,D,20180405,000000,38.3657,38.4874,38.0048,38.4358,885835.75414862,0
+UGI.US,D,20180406,000000,38.3832,38.5389,37.8822,38.1234,978458.75614459,0
+UGI.US,D,20180409,000000,38.1946,38.5389,38.0564,38.141,655069.23543097,0
+UGI.US,D,20180410,000000,38.1779,38.6158,38.0389,38.4173,822479.75818803,0
+UGI.US,D,20180411,000000,38.4173,38.5807,38.0914,38.357,795442.31579732,0
+UGI.US,D,20180412,000000,38.357,38.5924,38.2528,38.5545,815132.16900776,0
+UGI.US,D,20180413,000000,38.6838,38.8405,38.4095,38.6838,514924.35383326,0
+UGI.US,D,20180416,000000,38.7363,39.5731,38.7092,39.502,695973.35074306,0
+UGI.US,D,20180417,000000,39.6918,39.8571,39.4339,39.649,750015.34200829,0
+UGI.US,D,20180418,000000,39.6995,39.8726,39.4164,39.4164,616441.9681931,0
+UGI.US,D,20180419,000000,39.4164,39.5293,39.2101,39.4427,535792.20609246,0
+UGI.US,D,20180420,000000,39.8999,40.5186,39.4251,39.9184,1315554.5938881,0
+UGI.US,D,20180423,000000,40.0108,40.4165,39.9184,40.4078,541362.51747577,0
+UGI.US,D,20180424,000000,40.2949,40.6304,40.1927,40.4933,969686.46654407,0
+UGI.US,D,20180425,000000,40.5634,40.9088,40.1995,40.7434,942724.06248718,0
+UGI.US,D,20180426,000000,40.7521,41.4282,40.5478,41.4156,1092288.8247855,0
+UGI.US,D,20180427,000000,41.3465,41.866,41.1977,41.7863,686825.86947344,0
+UGI.US,D,20180430,000000,41.866,42.045,41.615,41.6919,1830753.4029972,0
+UGI.US,D,20180501,000000,41.6481,41.794,41.4856,41.58,801319.97597258,0
+UGI.US,D,20180502,000000,41.58,41.6733,41.0011,41.58,934663.09517441,0
+UGI.US,D,20180503,000000,41.2075,41.9321,40.9759,41.9234,713822.1949689,0
+UGI.US,D,20180504,000000,41.9584,42.1053,41.5956,41.6305,1234491.6069903,0
+UGI.US,D,20180507,000000,41.6919,41.9759,41.6481,41.6919,1444503.3449107,0
+UGI.US,D,20180508,000000,41.7084,41.7599,41.3893,41.6569,1358475.492912,0
+UGI.US,D,20180509,000000,41.7366,41.8106,41.3513,41.6656,901102.45735308,0
+UGI.US,D,20180510,000000,41.9507,42.8807,41.9507,42.8125,1309226.70371,0
+UGI.US,D,20180511,000000,42.7931,43.0782,42.6325,43.0178,1045835.9844602,0
+UGI.US,D,20180514,000000,43.0518,43.2854,42.759,43.0695,1068647.637942,0
+UGI.US,D,20180515,000000,42.9225,42.9488,42.2619,42.5703,964072.98242076,0
+UGI.US,D,20180516,000000,42.6325,42.7182,42.1481,42.2619,756039.99508406,0
+UGI.US,D,20180517,000000,42.2688,42.3982,42.0052,42.0732,1138887.6300891,0
+UGI.US,D,20180518,000000,42.2172,42.3466,42.0187,42.0955,1070962.5191444,0
+UGI.US,D,20180521,000000,42.3029,42.3466,42.0187,42.2434,737384.23178903,0
+UGI.US,D,20180522,000000,42.2688,42.6492,42.2075,42.3816,977568.57536253,0
+UGI.US,D,20180523,000000,42.4225,42.8125,42.2765,42.5012,930498.98160847,0
+UGI.US,D,20180524,000000,42.4497,43.3029,42.4497,43.1043,1030075.8785127,0
+UGI.US,D,20180525,000000,43.1142,43.1142,42.939,42.9857,715063.92520531,0
+UGI.US,D,20180529,000000,42.9225,43.656,42.7269,43.4322,969761.5048779,0
+UGI.US,D,20180530,000000,43.4322,44.3545,43.3729,44.0257,1191227.381891,0
+UGI.US,D,20180531,000000,44.0257,44.2097,43.3719,43.4829,1817087.1749401,0
+UGI.US,D,20180601,000000,43.5441,43.9654,43.1909,43.4595,738236.37944299,0
+UGI.US,D,20180604,000000,43.5091,43.7582,43.0695,43.122,1354946.6353776,0
+UGI.US,D,20180605,000000,42.7435,42.9225,42.2648,42.3982,1479710.7143865,0
+UGI.US,D,20180606,000000,42.3281,42.5529,41.6569,41.8106,979219.41870663,0
+UGI.US,D,20180607,000000,41.8017,42.0955,41.5012,41.899,1029828.1492189,0
+UGI.US,D,20180608,000000,42.0002,42.2619,41.866,42.0537,1235762.1190534,0
+UGI.US,D,20180611,000000,42.1481,42.2853,41.8017,41.8465,660617.96044429,0
+UGI.US,D,20180612,000000,41.866,42.5012,41.866,42.4584,664772.8227088,0
+UGI.US,D,20180613,000000,42.5362,42.7678,42.0868,42.1568,1463379.0835952,0
+UGI.US,D,20180614,000000,42.3126,42.6656,42.2006,42.6589,745718.62645519,0
+UGI.US,D,20180615,000000,42.652,43.1618,42.2357,43.1103,1785248.3071072,0
+UGI.US,D,20180618,000000,42.8934,43.2562,42.8934,43.2387,707793.43020361,0
+UGI.US,D,20180619,000000,43.0839,43.8808,42.9712,43.8379,1062188.1736991,0
+UGI.US,D,20180620,000000,44.1833,44.4168,43.8448,44.304,887613.03194559,0
+UGI.US,D,20180621,000000,44.2358,44.5024,44.1181,44.4265,747795.02966506,0
+UGI.US,D,20180622,000000,44.5812,44.9051,44.3837,44.66,1162207.0772273,0
+UGI.US,D,20180625,000000,44.9528,45.3887,44.8779,45.2506,800240.6574724,0
+UGI.US,D,20180626,000000,45.0832,45.4568,44.8935,45.1114,657592.78487664,0
+UGI.US,D,20180627,000000,45.1366,45.265,44.6678,45.1211,580489.35499089,0
+UGI.US,D,20180628,000000,45.1707,45.4665,44.981,45.1017,710898.78371699,0
+UGI.US,D,20180629,000000,45.092,45.3887,44.7621,45.1017,975402.74290551,0
+UGI.US,D,20180702,000000,45.0559,45.8478,45.0297,45.7923,1181124.9607294,0
+UGI.US,D,20180703,000000,45.8391,46.1339,45.5025,45.736,454135.08005833,0
+UGI.US,D,20180705,000000,45.8206,46.1884,45.5598,46.1416,682571.29873796,0
+UGI.US,D,20180706,000000,46.2457,46.8527,46.1834,46.7117,885216.94487519,0
+UGI.US,D,20180709,000000,46.6961,46.7264,45.2583,45.3633,1015529.7488975,0
+UGI.US,D,20180710,000000,45.4927,46.0988,45.1785,46.0025,696030.9143964,0
+UGI.US,D,20180711,000000,45.9062,46.6435,45.6639,46.0287,678844.05218401,0
+UGI.US,D,20180712,000000,46.1261,46.1261,45.4879,45.8011,847955.78648181,0
+UGI.US,D,20180713,000000,45.8896,45.9344,45.5103,45.698,600552.34402567,0
+UGI.US,D,20180716,000000,45.7077,45.7077,45.2232,45.5424,734313.82763661,0
+UGI.US,D,20180717,000000,45.6397,45.8391,45.3819,45.4285,1269372.0971489,0
+UGI.US,D,20180718,000000,45.4568,45.698,45.1785,45.6318,873688.79537088,0
+UGI.US,D,20180719,000000,45.6718,46.3761,45.628,46.0366,982948.72110535,0
+UGI.US,D,20180720,000000,45.9665,46.0366,45.5336,45.8809,954136.05676243,0
+UGI.US,D,20180723,000000,45.769,45.8565,45.4198,45.7535,695262.02845532,0
+UGI.US,D,20180724,000000,45.6883,45.8478,44.9994,45.6805,762386.38786512,0
+UGI.US,D,20180725,000000,45.6133,45.9665,45.3819,45.6552,757975.57292771,0
+UGI.US,D,20180726,000000,45.8478,46.165,45.6718,45.8294,420612.47536511,0
+UGI.US,D,20180727,000000,45.769,46.02,45.3964,45.5424,388443.64444782,0
+UGI.US,D,20180730,000000,45.6036,45.6883,45.265,45.4568,702190.2253041,0
+UGI.US,D,20180731,000000,45.5695,46.1261,45.1883,46.0287,1681170.1380959,0
+UGI.US,D,20180801,000000,46.0287,46.1085,45.2155,45.8206,959992.13056769,0
+UGI.US,D,20180802,000000,44.9723,45.6883,43.5762,45.412,905695.21455195,0
+UGI.US,D,20180803,000000,45.517,45.9607,45.0832,45.769,662228.71481551,0
+UGI.US,D,20180806,000000,45.8206,46.5473,45.8206,46.306,749784.05947253,0
+UGI.US,D,20180807,000000,46.2895,46.773,46.0988,46.7389,1051242.8561848,0
+UGI.US,D,20180808,000000,46.6017,46.7214,46.3313,46.6776,835679.30948404,0
+UGI.US,D,20180809,000000,46.773,47.416,46.4617,47.3012,989178.95865734,0
+UGI.US,D,20180810,000000,47.3197,47.6379,47.0172,47.0259,558604.88749675,0
+UGI.US,D,20180813,000000,47.0347,47.2653,46.808,47.2243,874183.2260362,0
+UGI.US,D,20180814,000000,46.9987,47.5522,46.9987,47.3528,878335.00453356,0
+UGI.US,D,20180815,000000,47.4238,47.6904,47.1805,47.3372,1349731.985138,0
+UGI.US,D,20180816,000000,47.4744,47.9784,47.3888,47.8723,1092545.8053809,0
+UGI.US,D,20180817,000000,47.8285,48.454,47.8285,48.0444,1236810.599882,0
+UGI.US,D,20180820,000000,48.1933,48.3081,48.0444,48.1427,900027.25054242,0
+UGI.US,D,20180821,000000,48.134,48.3081,47.4646,47.5007,776666.2855837,0
+UGI.US,D,20180822,000000,47.4744,47.5882,47.1359,47.5007,1314187.4571212,0
+UGI.US,D,20180823,000000,47.5007,47.562,47.1359,47.2243,628587.89904846,0
+UGI.US,D,20180824,000000,47.2331,47.416,47.1028,47.1902,935407.31097835,0
+UGI.US,D,20180827,000000,47.2477,47.2477,46.704,46.8352,596251.51678305,0
+UGI.US,D,20180828,000000,46.7983,46.9899,46.5308,46.6271,923430.98731587,0
+UGI.US,D,20180829,000000,46.7817,46.8868,46.5308,46.7905,519504.77596355,0
+UGI.US,D,20180830,000000,46.8168,47.2564,46.6776,46.773,1026005.3058835,0
+UGI.US,D,20180831,000000,46.6961,46.9374,46.592,46.8168,1176055.2475457,0
+UGI.US,D,20180904,000000,46.8615,47.2925,46.6689,46.9111,1034294.4719649,0
+UGI.US,D,20180905,000000,46.9286,47.3976,46.9286,47.3372,2176670.8706155,0
+UGI.US,D,20180906,000000,47.416,47.8382,47.3528,47.7623,1413825.001446,0
+UGI.US,D,20180907,000000,47.5882,47.6476,46.8693,46.9111,998156.83273407,0
+UGI.US,D,20180910,000000,46.9111,47.0931,46.4004,46.4189,887279.98509411,0
+UGI.US,D,20180911,000000,46.3391,47.2186,46.2973,47.2002,1600269.5629342,0
+UGI.US,D,20180912,000000,47.2838,47.4696,47.059,47.3295,624159.60943057,0
+UGI.US,D,20180913,000000,47.416,48.1729,47.0833,48.1535,888693.37836814,0
+UGI.US,D,20180914,000000,48.0163,48.1729,47.8616,48.025,1210664.3661958,0
+UGI.US,D,20180917,000000,48.0484,48.2109,47.7994,47.9822,790645.00204461,0
+UGI.US,D,20180918,000000,47.9374,48.1291,47.772,47.8665,963553.88161829,0
+UGI.US,D,20180919,000000,47.92,48.0941,46.5609,46.7876,1729898.7985731,0
+UGI.US,D,20180920,000000,46.8236,47.24,46.5522,47.1795,823664.95269347,0
+UGI.US,D,20180921,000000,47.1895,47.5814,46.8673,47.3713,1366416.1933061,0
+UGI.US,D,20180924,000000,47.4063,47.7546,47.3888,47.5814,655156.60883337,0
+UGI.US,D,20180925,000000,47.7282,47.7282,47.2089,47.2925,873339.30176129,0
+UGI.US,D,20180926,000000,47.598,47.9628,47.2331,47.2564,984750.66903945,0
+UGI.US,D,20180927,000000,47.3295,47.8586,47.3109,47.7643,964241.56169126,0
+UGI.US,D,20180928,000000,47.8665,48.3188,47.8422,48.2848,1003261.4952787,0
+UGI.US,D,20181001,000000,48.1982,48.3471,47.7643,47.8665,460136.09091934,0
+UGI.US,D,20181002,000000,47.9374,48.2605,47.7235,47.9374,693574.17990552,0
+UGI.US,D,20181003,000000,47.8742,48.2234,47.668,48.025,565497.10706219,0
+UGI.US,D,20181004,000000,47.8315,48.0853,47.4656,47.8246,436259.50985058,0
+UGI.US,D,20181005,000000,47.7994,48.3558,47.598,48.1535,614171.28765319,0
+UGI.US,D,20181008,000000,48.1535,48.5475,48.0484,48.3655,926616.51877497,0
+UGI.US,D,20181009,000000,48.3986,48.6768,48.276,48.3558,782119.41381556,0
+UGI.US,D,20181010,000000,48.1369,48.7362,48.0581,48.0853,746972.69176016,0
+UGI.US,D,20181011,000000,48.0853,48.1467,46.7185,46.7623,767465.35235026,0
+UGI.US,D,20181012,000000,46.9714,47.1183,46.0152,46.4656,659381.3698198,0
+UGI.US,D,20181015,000000,46.4403,47.1621,46.2749,46.8761,810043.95322119,0
+UGI.US,D,20181016,000000,46.8236,47.4579,46.702,47.3012,768265.07596277,0
+UGI.US,D,20181017,000000,47.3197,47.7643,46.9539,47.7098,802546.28737326,0
+UGI.US,D,20181018,000000,47.5445,48.4239,47.5445,47.9628,575464.87039196,0
+UGI.US,D,20181019,000000,48.025,48.9288,48.025,48.7128,490013.68284908,0
+UGI.US,D,20181022,000000,48.7128,48.921,48.0319,48.1204,1113385.9037358,0
+UGI.US,D,20181023,000000,47.9628,48.4424,47.7195,48.1369,1119099.0963301,0
+UGI.US,D,20181024,000000,48.3033,48.8325,47.9822,48.1204,1708416.2487299,0
+UGI.US,D,20181025,000000,48.1535,48.1535,47.1795,47.2653,929108.20262681,0
+UGI.US,D,20181026,000000,47.2564,47.4238,46.0316,46.343,964628.06050655,0
+UGI.US,D,20181029,000000,46.3965,47.127,46.1688,46.4841,933339.13114752,0
+UGI.US,D,20181030,000000,46.6572,46.9627,46.2486,46.5793,843560.39038012,0
+UGI.US,D,20181031,000000,46.598,46.737,45.9179,46.1787,1680452.6482739,0
+UGI.US,D,20181101,000000,46.2574,46.6933,46.0483,46.6933,1143365.2599812,0
+UGI.US,D,20181102,000000,46.8848,47.1019,46.3343,46.8586,799575.59169182,0
+UGI.US,D,20181105,000000,47.0055,47.6077,46.8917,47.4325,1176840.580245,0
+UGI.US,D,20181106,000000,47.4238,48.0066,47.4063,47.9725,1675410.6889945,0
+UGI.US,D,20181107,000000,48.1816,48.4939,47.9462,48.4161,1307820.5058925,0
+UGI.US,D,20181108,000000,48.4667,48.5125,47.8742,48.1816,873832.70450423,0
+UGI.US,D,20181109,000000,47.8315,48.8597,47.7546,48.7654,796910.18895757,0
+UGI.US,D,20181112,000000,48.7206,49.7596,48.4424,49.1914,1062197.4250005,0
+UGI.US,D,20181113,000000,49.6866,50.5923,49.1477,50.426,1279120.9130115,0
+UGI.US,D,20181114,000000,50.4795,50.4795,49.2605,49.529,1295757.8367501,0
+UGI.US,D,20181115,000000,49.4142,49.6156,48.887,49.5982,1250390.4824591,0
+UGI.US,D,20181116,000000,49.6069,49.7294,49.3831,49.5475,993752.18533096,0
+UGI.US,D,20181119,000000,49.5982,50.0048,49.5738,49.8092,1041575.2461904,0
+UGI.US,D,20181120,000000,49.748,50.0174,48.9726,49.1914,827241.0946574,0
+UGI.US,D,20181121,000000,49.1379,49.529,48.8957,49.3646,1293146.913902,0
+UGI.US,D,20181123,000000,49.3198,49.3646,48.9288,49.1291,502807.20480456,0
+UGI.US,D,20181126,000000,49.1477,49.6107,49.1477,49.4687,677739.0356243,0
+UGI.US,D,20181127,000000,49.3286,49.6206,49.2605,49.5562,1340350.1375656,0
+UGI.US,D,20181128,000000,49.6069,50.0961,49.3198,49.6253,1411264.4467946,0
+UGI.US,D,20181129,000000,49.5037,49.5661,48.9998,49.4074,1107223.5090609,0
+UGI.US,D,20181130,000000,49.3034,50.0884,49.3034,49.9999,2140213.5475241,0
+UGI.US,D,20181203,000000,50.1576,50.4434,49.6527,50.1205,1052439.3578365,0
+UGI.US,D,20181204,000000,50.461,50.8784,50.1663,50.6341,1152493.2107256,0
+UGI.US,D,20181206,000000,50.7675,51,49.8949,50.964,1486741.7034734,0
+UGI.US,D,20181207,000000,51.0447,51.6177,50.5923,51.3162,1359798.4290165,0
+UGI.US,D,20181210,000000,51.3162,51.4611,50.3306,51.14,688547.63946182,0
+UGI.US,D,20181211,000000,51.2888,51.2888,50.7401,50.964,817170.53908952,0
+UGI.US,D,20181212,000000,51.0972,51.498,50.8073,50.8618,1389651.3508091,0
+UGI.US,D,20181213,000000,50.8443,51,50.5913,50.7304,852536.2086121,0
+UGI.US,D,20181214,000000,50.2576,50.5028,49.8092,50.066,1667816.3984427,0
+UGI.US,D,20181217,000000,50.1078,50.1166,48.0357,48.2653,1440235.4111842,0
+UGI.US,D,20181218,000000,48.2906,48.921,47.775,47.8703,1462729.4366503,0
+UGI.US,D,20181219,000000,48.0902,48.9045,47.8031,48.3772,1575449.3491196,0
+UGI.US,D,20181220,000000,48.3772,49.3481,48.0999,48.745,1397230.2225251,0
+UGI.US,D,20181221,000000,48.921,50.1078,48.6758,48.8072,4788048.0603637,0
+UGI.US,D,20181224,000000,48.7362,49.1389,45.3974,45.412,692733.33939776,0
+UGI.US,D,20181226,000000,45.5277,45.9033,44.3302,45.5988,1425420.9938275,0
+UGI.US,D,20181227,000000,45.4956,45.8527,44.6628,45.8527,1336233.3084292,0
+UGI.US,D,20181228,000000,45.8867,46.1329,45.4586,45.8702,1052984.1566985,0
+UGI.US,D,20181231,000000,46.0356,46.6465,45.4217,46.6388,1369930.6599272,0
+UGI.US,D,20190102,000000,46.4724,46.4724,45.0482,45.6853,1397391.6063389,0
+UGI.US,D,20190103,000000,45.6678,46.4023,45.5988,46.2544,1042392.4444834,0
+UGI.US,D,20190104,000000,46.06,47.4432,46.0376,47.2584,1297066.3819413,0
+UGI.US,D,20190107,000000,47.1457,47.487,46.8955,47.3547,1371695.6026555,0
+UGI.US,D,20190108,000000,47.5231,47.8986,47.0055,47.7138,1252785.5416072,0
+UGI.US,D,20190109,000000,47.6884,47.7585,46.8917,47.2243,686497.96223385,0
+UGI.US,D,20190110,000000,47.3635,48.1505,47.237,48.1087,1093291.0491072,0
+UGI.US,D,20190111,000000,48.1689,48.1689,47.2671,47.4949,803543.37208295,0
+UGI.US,D,20190114,000000,47.276,47.3129,46.5863,46.8499,927828.43926231,0
+UGI.US,D,20190115,000000,47.418,47.7138,46.8848,47.418,980479.65154587,0
+UGI.US,D,20190116,000000,47.4521,47.9462,47.344,47.8451,738931.25497262,0
+UGI.US,D,20190117,000000,47.6339,48.492,47.6339,48.3869,823339.10129865,0
+UGI.US,D,20190118,000000,48.3694,48.6048,48.0815,48.2829,625849.51382515,0
+UGI.US,D,20190122,000000,48.5105,48.6496,48.1427,48.6321,1448542.051946,0
+UGI.US,D,20190123,000000,48.561,48.954,48.4404,48.6321,737552.81105955,0
+UGI.US,D,20190124,000000,48.6847,49.4794,48.3956,49.4269,725696.75431565,0
+UGI.US,D,20190125,000000,49.4269,49.4892,48.7799,48.9132,870524.85028177,0
+UGI.US,D,20190128,000000,48.8772,48.9998,48.3062,48.6574,546001.53118179,0
+UGI.US,D,20190129,000000,48.5698,49.096,48.4045,48.4832,933117.0999132,0
+UGI.US,D,20190130,000000,48.5105,49.3053,48.4697,49.1749,638032.44988623,0
+UGI.US,D,20190131,000000,49.1827,49.9532,49.0465,49.8549,1457385.2681909,0
+UGI.US,D,20190201,000000,49.6905,50.0757,49.6107,49.8802,1055049.2527621,0
+UGI.US,D,20190204,000000,49.6905,49.6905,48.8111,49.532,712498.23094201,0
+UGI.US,D,20190205,000000,49.5066,49.8899,49.0514,49.7761,828592.81258857,0
+UGI.US,D,20190206,000000,48.2653,48.7547,44.6289,45.6678,2377077.7018066,0
+UGI.US,D,20190207,000000,45.5044,46.0269,45.0268,45.949,2140893.0042181,0
+UGI.US,D,20190208,000000,46.1474,46.7953,46.0511,46.5181,1342529.3330136,0
+UGI.US,D,20190211,000000,46.307,46.6515,45.8167,46.1172,1053529.9834828,0
+UGI.US,D,20190212,000000,46.1329,46.1406,45.4305,45.6678,1588068.1242704,0
+UGI.US,D,20190213,000000,45.5988,46.3848,45.5988,46.3333,1625440.298281,0
+UGI.US,D,20190214,000000,46.5181,46.8917,46.3333,46.3595,1186071.3232273,0
+UGI.US,D,20190215,000000,46.3595,46.9004,46.3595,46.7175,840868.26166396,0
+UGI.US,D,20190219,000000,46.8314,47.0016,46.5181,46.8041,1055213.7203432,0
+UGI.US,D,20190220,000000,46.7175,46.8586,46.3148,46.7361,1601706.5984231,0
+UGI.US,D,20190221,000000,46.6134,47.0493,46.4724,46.9967,943301.75486538,0
+UGI.US,D,20190222,000000,47.1028,47.667,46.8041,47.5231,895118.92117256,0
+UGI.US,D,20190225,000000,48.0815,48.4647,47.4258,47.8451,1273619.4724278,0
+UGI.US,D,20190226,000000,48.0026,48.1788,47.705,47.7225,1232960.0026424,0
+UGI.US,D,20190227,000000,47.4432,48.2478,47.4131,48.1788,1162889.6176883,0
+UGI.US,D,20190228,000000,48.1943,48.4006,47.8889,47.9959,1325014.5635616,0
+UGI.US,D,20190301,000000,48.0444,48.1895,47.3314,47.6436,935551.2201117,0
+UGI.US,D,20190304,000000,47.8188,48.0357,47.2331,47.9959,1065573.1221001,0
+UGI.US,D,20190305,000000,47.8451,48.0668,47.6184,47.6797,938172.42218356,0
+UGI.US,D,20190306,000000,47.7225,47.9501,47.2497,47.2497,1108827.0679754,0
+UGI.US,D,20190307,000000,47.5659,47.9861,47.3995,47.6797,1178868.671103,0
+UGI.US,D,20190308,000000,47.6184,47.8031,47.241,47.7225,672832.7620992,0
+UGI.US,D,20190311,000000,47.6525,47.9676,47.6184,47.9676,616744.17737315,0
+UGI.US,D,20190312,000000,47.9063,47.9579,47.6622,47.8031,1095660.4101956,0
+UGI.US,D,20190313,000000,47.775,48.2294,47.6719,48.0902,1007573.6296676,0
+UGI.US,D,20190314,000000,48.1174,48.5824,48.0357,48.134,799028.73698505,0
+UGI.US,D,20190315,000000,48.1875,48.5172,48.028,48.31,1466223.3448238,0
+UGI.US,D,20190318,000000,48.3538,48.7838,48.1875,48.4501,1283266.5239746,0
+UGI.US,D,20190319,000000,48.4667,48.67,47.9569,48.0999,718394.39372014,0
+UGI.US,D,20190320,000000,48.0542,48.2662,47.5357,47.8606,1164586.7175395,0
+UGI.US,D,20190321,000000,47.8091,49.0388,47.8091,48.9239,1088107.2365392,0
+UGI.US,D,20190322,000000,49.03,49.3734,48.8354,48.9162,1518148.8439063,0
+UGI.US,D,20190325,000000,48.8714,49.1662,48.5475,49.1545,916512.04176851,0
+UGI.US,D,20190326,000000,49.2489,49.567,49.1166,49.5387,801837.02093029,0
+UGI.US,D,20190327,000000,49.5572,49.6176,49.2586,49.424,733249.92797215,0
+UGI.US,D,20190328,000000,49.2683,49.567,48.6603,48.7148,735086.82526722,0
+UGI.US,D,20190329,000000,48.6972,48.9084,48.5912,48.6788,1447664.2062326,0
+UGI.US,D,20190401,000000,48.6972,48.9084,48.1788,48.6526,633755.26485838,0
+UGI.US,D,20190402,000000,45.6046,46.1252,44.6386,45.0763,7101706.035022,0
+UGI.US,D,20190403,000000,44.6541,45.9393,44.2679,45.9296,5272410.2259612,0
+UGI.US,D,20190404,000000,46.0346,46.412,45.9198,46.1162,2850702.1902111,0
+UGI.US,D,20190405,000000,46.4383,46.6318,46.1252,46.5793,2229236.7653414,0
+UGI.US,D,20190408,000000,46.4383,46.6845,46.1162,46.5706,1733507.8340533,0
+UGI.US,D,20190409,000000,46.3236,46.9082,46.3236,46.6408,1489021.6353148,0
+UGI.US,D,20190410,000000,46.7117,47.1758,46.3945,46.4383,1580478.9733305,0
+UGI.US,D,20190411,000000,46.3148,46.5444,46.1474,46.4471,1443539.1537171,0
+UGI.US,D,20190412,000000,46.4996,46.807,46.4831,46.7204,1601884.4289951,0
+UGI.US,D,20190415,000000,46.7292,46.9919,46.4918,46.6154,1279270.9896791,0
+UGI.US,D,20190416,000000,46.6408,46.7555,46.2282,46.3605,1113376.6524343,0
+UGI.US,D,20190417,000000,46.4306,46.4306,45.8429,45.9734,1456081.8626116,0
+UGI.US,D,20190418,000000,46.0502,46.2544,45.8936,46.1252,1059318.214411,0
+UGI.US,D,20190422,000000,46.1252,46.346,45.9908,46.2982,1665986.6966043,0
+UGI.US,D,20190423,000000,46.4306,46.7642,46.307,46.7117,2563294.0645263,0
+UGI.US,D,20190424,000000,46.7973,47.4628,46.7973,47.2293,2780016.0797506,0
+UGI.US,D,20190425,000000,47.0717,47.5445,46.8693,47.2049,1245727.8265384,0
+UGI.US,D,20190426,000000,47.3353,47.5357,47.1407,47.237,1138342.8312271,0
+UGI.US,D,20190429,000000,47.0892,47.237,46.8255,47.0006,561225.06164624,0
+UGI.US,D,20190430,000000,47.132,48.0212,46.8781,47.8782,2850026.8452067,0
+UGI.US,D,20190501,000000,48.0026,48.063,47.4929,47.4929,1233099.8000862,0
+UGI.US,D,20190502,000000,47.5201,47.8013,47.2457,47.3693,1148527.4861793,0
+UGI.US,D,20190503,000000,47.5017,48.3451,47.5017,48.0542,1301308.6176081,0
+UGI.US,D,20190506,000000,48.1087,48.2964,47.738,48.275,1402029.5921225,0
+UGI.US,D,20190507,000000,47.9764,48.459,46.9831,47.3606,1735436.2164402,0
+UGI.US,D,20190508,000000,47.4306,47.6077,46.6746,46.703,1696186.0282393,0
+UGI.US,D,20190509,000000,46.8946,47.5104,46.6622,47.4404,1434302.2432003,0
+UGI.US,D,20190510,000000,47.5104,48.3257,47.2457,48.3169,1453618.9605864,0
+UGI.US,D,20190513,000000,48.0357,48.1378,47.4705,47.7205,1506034.7786448,0
+UGI.US,D,20190514,000000,47.6077,47.8451,47.5104,47.5445,1429200.6644228,0
+UGI.US,D,20190515,000000,47.8091,47.8091,47.1902,47.3275,2175797.1365915,0
+UGI.US,D,20190516,000000,47.2136,47.8091,47.2136,47.6319,1891044.1344172,0
+UGI.US,D,20190517,000000,47.5017,47.6603,47.309,47.3606,1200620.5366099,0
+UGI.US,D,20190520,000000,47.237,47.5727,46.5191,46.7458,1273978.2173388,0
+UGI.US,D,20190521,000000,46.7555,47.0979,46.598,46.9656,1550226.1897316,0
+UGI.US,D,20190522,000000,47.0531,47.0892,46.6485,47.0531,998413.81332936,0
+UGI.US,D,20190523,000000,47.0191,47.0191,45.8848,46.0687,1338452.59285,0
+UGI.US,D,20190524,000000,46.2029,46.8527,46.1931,46.7642,1007812.10766,0
+UGI.US,D,20190528,000000,46.7808,47.0006,46.3508,46.412,2179222.1739654,0
+UGI.US,D,20190529,000000,46.4734,46.4734,45.1143,45.2262,890808.84262851,0
+UGI.US,D,20190530,000000,45.2359,45.5685,44.7368,44.981,1086805.8868046,0
+UGI.US,D,20190531,000000,44.841,45.3497,44.5423,45.3322,1032422.6253089,0
+UGI.US,D,20190603,000000,45.5093,46.0968,45.3225,45.9821,999399.59089286,0
+UGI.US,D,20190604,000000,46.2029,46.2185,45.5463,46.1474,1159073.9698095,0
+UGI.US,D,20190605,000000,46.1553,46.8479,45.805,46.6943,825270.56745277,0
+UGI.US,D,20190606,000000,46.9034,47.2905,46.7895,47.1494,1192302.5887018,0
+UGI.US,D,20190607,000000,47.6242,47.8538,47.1758,47.1758,897935.42849684,0
+UGI.US,D,20190610,000000,47.0094,47.1671,46.1367,46.2544,505858.07843174,0
+UGI.US,D,20190611,000000,46.1834,46.307,45.7709,46.1162,1010046.8109165,0
+UGI.US,D,20190612,000000,46.2379,46.6067,46.1553,46.5268,871489.04147527,0
+UGI.US,D,20190613,000000,46.6756,46.9053,46.3781,46.5706,1008758.824173,0
+UGI.US,D,20190614,000000,46.6592,47.0386,46.4023,46.8625,716637.6743708,0
+UGI.US,D,20190617,000000,46.7214,46.8625,46.2973,46.4996,906446.62581254,0
+UGI.US,D,20190618,000000,47.0035,47.0035,46.0326,46.2613,1042378.05357,0
+UGI.US,D,20190619,000000,46.2262,46.7993,45.9169,46.6495,1208629.0798812,0
+UGI.US,D,20190620,000000,47.0123,47.0745,46.4461,46.8965,779666.79101419,0
+UGI.US,D,20190621,000000,46.5706,47.6836,46.4461,47.5697,2389538.1769106,0
+UGI.US,D,20190624,000000,47.6291,47.6836,47.0308,47.1698,977990.0235388,0
+UGI.US,D,20190625,000000,47.3129,47.9229,47.127,47.7098,1288892.3431665,0
+UGI.US,D,20190626,000000,47.6213,47.6573,46.2788,46.2885,1403042.095668,0
+UGI.US,D,20190627,000000,46.4383,46.7652,46.1232,46.6495,939121.19454135,0
+UGI.US,D,20190628,000000,46.6328,47.2457,46.6328,47.1795,2290129.8592769,0
+UGI.US,D,20190701,000000,47.2584,47.5074,46.8547,47.1106,1234394.9822864,0
+UGI.US,D,20190702,000000,47.3226,47.7449,47.1019,47.6924,945378.15807525,0
+UGI.US,D,20190703,000000,47.383,47.5415,45.6873,46.3138,1718658.4673355,0
+UGI.US,D,20190705,000000,46.0657,46.7652,46.0065,46.7301,1058437.2849303,0
+UGI.US,D,20190708,000000,46.6756,47.0123,46.556,47.0035,1437303.7765532,0
+UGI.US,D,20190709,000000,46.9053,46.9335,46.4209,46.8547,1335574.4101829,0
+UGI.US,D,20190710,000000,47.0464,47.2176,46.7915,46.8965,1044006.2826217,0
+UGI.US,D,20190711,000000,46.88,47.1019,46.4646,46.9607,1607950.198966,0
+UGI.US,D,20190712,000000,47.0308,47.0386,46.3897,46.7301,1177384.3511845,0
+UGI.US,D,20190715,000000,46.7993,46.7993,46.3595,46.5094,1161920.2868828,0
+UGI.US,D,20190716,000000,46.4383,46.5444,46.1727,46.4646,1089123.8517741,0
+UGI.US,D,20190717,000000,46.6952,46.7214,45.8197,45.8974,1587990.0021694,0
+UGI.US,D,20190718,000000,45.7671,45.8294,45.2018,45.5628,1438260.7722901,0
+UGI.US,D,20190719,000000,45.3157,45.6086,44.4139,44.4139,935570.75063695,0
+UGI.US,D,20190722,000000,44.5919,44.6279,44.0529,44.1579,1115341.0121046,0
+UGI.US,D,20190723,000000,44.2641,44.6707,43.8341,44.3808,1284190.6261952,0
+UGI.US,D,20190724,000000,44.443,44.8127,44.3555,44.6979,1293489.2120548,0
+UGI.US,D,20190725,000000,44.6979,44.9907,44.5822,44.7661,2130417.447232,0
+UGI.US,D,20190726,000000,44.8905,45.3887,44.6745,44.981,1207703.9497382,0
+UGI.US,D,20190729,000000,45.0423,45.4762,44.9091,45.412,1981338.89222,0
+UGI.US,D,20190730,000000,45.4295,46.0162,45.1055,45.2379,1216218.230821,0
+UGI.US,D,20190731,000000,45.4392,45.8294,45.0589,45.1328,2482214.6308703,0
+UGI.US,D,20190801,000000,45.0958,45.8001,44.6531,45.4042,2021737.2697205,0
+UGI.US,D,20190802,000000,45.1921,45.7505,45.1055,45.1921,1186535.9441437,0
+UGI.US,D,20190805,000000,45.0958,45.0958,43.082,43.655,1645609.163321,0
+UGI.US,D,20190806,000000,43.3991,43.8846,40.5819,42.1102,3083371.3932562,0
+UGI.US,D,20190807,000000,41.9604,42.224,41.1898,42.0119,2204531.6788334,0
+UGI.US,D,20190808,000000,42.1724,43.2815,41.9604,43.2328,2100311.6565336,0
+UGI.US,D,20190809,000000,43.1073,43.2133,42.332,42.3514,1160395.8779917,0
+UGI.US,D,20190812,000000,42.4302,42.4302,41.791,42.0927,867067.94731405,0
+UGI.US,D,20190813,000000,41.7385,42.3145,41.6296,41.8534,1238851.0258086,0
+UGI.US,D,20190814,000000,41.8348,41.8796,41.1607,41.363,1456766.4589174,0
+UGI.US,D,20190815,000000,41.363,41.9059,41.1684,41.4078,1934187.0646754,0
+UGI.US,D,20190816,000000,41.6569,43.0257,41.6296,42.8845,2107626.3521977,0
+UGI.US,D,20190819,000000,42.9031,43.801,42.687,43.5159,2928652.6281389,0
+UGI.US,D,20190820,000000,43.6657,44.1551,43.0257,43.124,4439071.4957391,0
+UGI.US,D,20190821,000000,43.408,44.0315,43.2133,43.658,13668757.774028,0
+UGI.US,D,20190822,000000,43.4975,43.6851,42.9926,43.4546,2073599.0376153,0
+UGI.US,D,20190823,000000,44.442,44.4781,42.9653,43.1073,3149698.0848982,0
+UGI.US,D,20190826,000000,43.1775,43.2231,42.5723,43.0023,1885426.5386044,0
+UGI.US,D,20190827,000000,43.0705,43.2407,42.2075,42.296,5282923.8160754,0
+UGI.US,D,20190828,000000,42.296,42.5548,41.8796,42.4302,3934565.1352385,0
+UGI.US,D,20190829,000000,42.5295,42.8934,42.0927,42.6375,3331432.7060363,0
+UGI.US,D,20190830,000000,42.6773,43.3652,42.6278,43.2932,3231093.0907252,0
+UGI.US,D,20190903,000000,43.2046,43.3291,42.5372,42.8232,2615650.2630865,0
+UGI.US,D,20190904,000000,43.0441,43.1327,42.475,42.7162,1731431.4308434,0
+UGI.US,D,20190905,000000,42.3777,43.1862,42.2872,42.76,2538633.1786808,0
+UGI.US,D,20190906,000000,42.9361,43.0538,42.475,42.6968,2681422.9045651,0
+UGI.US,D,20190909,000000,42.6968,43.1862,42.6092,43.0081,2550937.4095828,0
+UGI.US,D,20190910,000000,43.0168,43.3904,42.8038,43.3194,1696916.8810523,0
+UGI.US,D,20190911,000000,43.0344,43.9965,43.0207,43.7212,2012567.1741585,0
+UGI.US,D,20190912,000000,44.0315,44.0588,43.5334,43.8622,1437838.2961914,0
+UGI.US,D,20190913,000000,43.7299,44.3613,43.7299,44.2358,3423221.0350587,0
+UGI.US,D,20190916,000000,44.2552,44.9655,44.2552,44.768,2060635.908467,0
+UGI.US,D,20190917,000000,44.7261,44.984,44.2097,44.5199,2190185.9940825,0
+UGI.US,D,20190918,000000,44.6541,44.9217,44.4858,44.8779,2200141.4223437,0
+UGI.US,D,20190919,000000,45.0287,45.3118,44.7534,44.8857,1911577.9119026,0
+UGI.US,D,20190920,000000,45.0287,45.0287,44.1385,44.2709,3145339.6940023,0
+UGI.US,D,20190923,000000,44.3711,44.8069,44.339,44.7183,1784222.4405707,0
+UGI.US,D,20190924,000000,44.6628,45.1094,44.6454,45.0375,1698926.4693075,0
+UGI.US,D,20190925,000000,44.7972,45.34,44.7972,45.2515,1349690.8682429,0
+UGI.US,D,20190926,000000,45.3673,45.4917,45.0375,45.1279,1494191.0569694,0
+UGI.US,D,20190927,000000,45.0627,45.1921,44.4508,44.8779,1598799.6339292,0
+UGI.US,D,20190930,000000,44.7611,45.09,44.4596,44.7183,2041386.0060357,0
+UGI.US,D,20191001,000000,44.6541,44.837,43.7825,43.8535,1378377.0981329,0
+UGI.US,D,20191002,000000,43.871,44.1639,42.8399,42.9108,1821589.4749694,0
+UGI.US,D,20191003,000000,42.9653,43.5334,42.5372,43.5159,1322275.1504159,0
+UGI.US,D,20191004,000000,43.5237,43.7523,43.0976,43.7115,1251177.871003,0
+UGI.US,D,20191007,000000,43.5334,43.6413,43.2133,43.4712,992164.04525213,0
+UGI.US,D,20191008,000000,43.3486,43.3486,42.5947,42.687,1751425.5490787,0
+UGI.US,D,20191009,000000,42.7727,42.9653,42.5548,42.9186,1160942.7326984,0
+UGI.US,D,20191010,000000,42.9361,43.1686,42.619,43.0705,908852.99210676,0
+UGI.US,D,20191011,000000,43.0986,44.0666,42.8982,43.6132,1400200.9182065,0
+UGI.US,D,20191014,000000,43.694,43.694,42.9274,43.1073,1754633.6948301,0
+UGI.US,D,20191015,000000,43.0257,43.2407,42.6549,42.9108,1526968.4179363,0
+UGI.US,D,20191016,000000,42.7435,42.8135,42.403,42.5897,1604675.2382598,0
+UGI.US,D,20191017,000000,42.6968,43.0081,42.4673,42.8232,992176.38032069,0
+UGI.US,D,20191018,000000,42.7688,42.974,42.5198,42.8486,770773.20657272,0
+UGI.US,D,20191021,000000,42.8232,43.0705,42.7065,42.9186,690417.43027309,0
+UGI.US,D,20191022,000000,43.0168,43.5237,42.872,43.2046,1070006.5513299,0
+UGI.US,D,20191023,000000,43.2932,43.3486,43.0257,43.2046,727068.00277207,0
+UGI.US,D,20191024,000000,43.2756,43.2756,42.7162,42.9361,680154.65321994,0
+UGI.US,D,20191025,000000,42.9838,43.0802,42.6968,42.868,616120.2284878,0
+UGI.US,D,20191028,000000,42.7688,43.2231,42.1996,42.2172,1135844.9798409,0
+UGI.US,D,20191029,000000,42.226,42.6092,42.156,42.1627,880865.74943589,0
+UGI.US,D,20191030,000000,42.1286,42.7065,42.0032,42.6968,1111325.9472839,0
+UGI.US,D,20191031,000000,42.8232,42.8768,42.2444,42.403,1737873.4204058,0
+UGI.US,D,20191101,000000,42.403,42.8768,42.3514,42.5012,841007.03118542,0
+UGI.US,D,20191104,000000,42.403,42.619,41.8261,41.8874,1427855.1140259,0
+UGI.US,D,20191105,000000,41.798,42.3009,41.4963,42.0761,1080744.2285231,0
+UGI.US,D,20191106,000000,42.0303,42.226,41.8534,41.8874,1236218.5165905,0
+UGI.US,D,20191107,000000,41.8796,42.0839,41.2102,41.6733,1716075.2983917,0
+UGI.US,D,20191108,000000,41.4165,41.5498,41.151,41.399,1086899.4277413,0
+UGI.US,D,20191111,000000,41.2483,41.3893,41.0158,41.1218,1052707.645578,0
+UGI.US,D,20191112,000000,38.5972,38.9513,36.0426,36.8607,4959551.7700423,0
+UGI.US,D,20191113,000000,37.3336,38.322,37.2169,37.7246,3154219.9154527,0
+UGI.US,D,20191114,000000,37.7158,37.9912,37.5651,37.8492,1510792.0034245,0
+UGI.US,D,20191115,000000,38.2491,38.5788,38.0641,38.4182,1699825.901391,0
+UGI.US,D,20191118,000000,38.6507,39.1294,38.6061,38.8191,2083112.4592526,0
+UGI.US,D,20191119,000000,38.8103,39.29,38.642,38.8911,1952038.9926683,0
+UGI.US,D,20191120,000000,38.6945,39.0078,38.463,38.8629,2181828.9851239,0
+UGI.US,D,20191121,000000,38.9164,39.0973,38.7656,38.8726,1253915.228304,0
+UGI.US,D,20191122,000000,39.0398,39.3619,38.8015,39.1391,1062324.8873758,0
+UGI.US,D,20191125,000000,38.9806,39.3454,38.9806,39.0876,1369014.7810856,0
+UGI.US,D,20191126,000000,39.2646,39.3454,38.9261,39.2287,2236238.9726015,0
+UGI.US,D,20191127,000000,39.2287,39.4962,38.8726,39.4777,1718272.9964426,0
+UGI.US,D,20191129,000000,39.3532,39.4144,38.7393,38.7393,1126413.791994,0
+UGI.US,D,20191202,000000,38.7393,38.8998,38.4727,38.7656,2715690.7529847,0
+UGI.US,D,20191203,000000,38.8541,38.8823,37.9815,38.0729,2425930.740892,0
+UGI.US,D,20191204,000000,38.0816,38.5389,37.9299,38.3123,1777599.5366692,0
+UGI.US,D,20191205,000000,38.2772,38.428,38.0457,38.1333,2212822.9007596,0
+UGI.US,D,20191206,000000,38.1926,38.8823,38.1926,38.6673,1376289.3877768,0
+UGI.US,D,20191209,000000,38.9612,39.0943,38.5078,38.6061,981571.30511464,0
+UGI.US,D,20191210,000000,38.6061,38.6761,38.3531,38.6673,1593735.0603575,0
+UGI.US,D,20191211,000000,38.7821,38.8726,38.5526,38.6138,818795.68437408,0
+UGI.US,D,20191212,000000,38.6138,39.2287,38.4824,39.2014,1519685.5878661,0
+UGI.US,D,20191213,000000,39.4845,39.4932,39.181,39.395,1428659.9772504,0
+UGI.US,D,20191216,000000,39.43,39.897,39.3035,39.8785,1230432.3415072,0
+UGI.US,D,20191217,000000,39.7618,40.612,39.6975,40.433,1975227.8936641,0
+UGI.US,D,20191218,000000,40.433,40.6304,40.0566,40.3979,1782335.175079,0
+UGI.US,D,20191219,000000,40.2822,40.7473,40.1392,40.504,1530899.1931218,0
+UGI.US,D,20191220,000000,40.6675,40.9632,40.2725,40.2725,6358271.4520977,0
+UGI.US,D,20191223,000000,40.433,40.5789,39.6732,40.0566,1181413.8069186,0
+UGI.US,D,20191224,000000,40.1198,40.2093,39.7802,39.7977,443368.62103843,0
+UGI.US,D,20191226,000000,39.8065,40.1753,39.6975,40.0215,820381.76860816,0
+UGI.US,D,20191227,000000,40.0215,40.1917,39.9154,40.0566,1243839.5331242,0
+UGI.US,D,20191230,000000,39.9767,40.1995,39.8328,40.075,1301524.4813081,0
+UGI.US,D,20191231,000000,40.0312,40.6304,39.9154,40.47,1419945.2513031,0
+UGI.US,D,20200102,000000,40.5595,40.5595,39.6732,40.1111,2399317.8304446,0
+UGI.US,D,20200103,000000,39.9767,40.2141,39.8512,40.0312,1142867.7455488,0
+UGI.US,D,20200106,000000,40.0215,40.2238,39.8872,40.004,1227609.6666486,0
+UGI.US,D,20200107,000000,40.075,40.075,39.6266,39.7715,1582873.0045561,0
+UGI.US,D,20200108,000000,39.6975,39.8425,39.1615,39.1897,1973007.5813209,0
+UGI.US,D,20200109,000000,39.2053,39.5992,38.9291,39.395,1313188.3165668,0
+UGI.US,D,20200110,000000,39.4485,39.6266,39.3045,39.5196,1186760.0312228,0
+UGI.US,D,20200113,000000,39.5467,39.8609,39.4572,39.753,894595.70868056,0
+UGI.US,D,20200114,000000,39.5564,39.753,39.359,39.5467,1223265.666666,0
+UGI.US,D,20200115,000000,39.5741,39.8872,39.4388,39.6363,1573107.7419355,0
+UGI.US,D,20200116,000000,39.7618,40.1656,39.6732,39.9495,1323587.8072966,0
+UGI.US,D,20200117,000000,39.9057,40.0497,39.6089,39.8785,1393357.0109931,0
+UGI.US,D,20200121,000000,39.8785,39.968,39.3318,39.501,2434398.7654676,0
+UGI.US,D,20200122,000000,39.43,39.6644,39.2335,39.3318,2031570.3752183,0
+UGI.US,D,20200123,000000,39.286,39.542,39.0719,39.43,2902755.1516689,0
+UGI.US,D,20200124,000000,39.4661,39.5107,38.8969,39.0535,1360545.7285875,0
+UGI.US,D,20200127,000000,38.8298,39.0632,38.5068,38.5613,2735568.7159909,0
+UGI.US,D,20200128,000000,38.571,38.9368,38.462,38.5341,1775291.8509235,0
+UGI.US,D,20200129,000000,38.4717,38.5155,37.889,38.1391,2153165.3695263,0
+UGI.US,D,20200130,000000,37.9961,38.1769,37.4056,37.7626,1898722.7146042,0
+UGI.US,D,20200131,000000,37.6108,37.7529,37.0018,37.2723,3435593.1088379,0
+UGI.US,D,20200203,000000,37.1644,37.7723,37.1644,37.4659,1711328.3528357,0
+UGI.US,D,20200204,000000,37.674,37.674,36.8754,36.9124,1872487.0516707,0
+UGI.US,D,20200205,000000,37.0651,37.8434,37.0563,37.5933,1788725.7685225,0
+UGI.US,D,20200206,000000,38.0213,39.5107,37.9708,38.32,3108621.2786261,0
+UGI.US,D,20200207,000000,38.2742,38.32,37.566,37.9153,1771482.3705792,0
+UGI.US,D,20200210,000000,37.7907,37.8181,37.1447,37.2966,1282822.4615059,0
+UGI.US,D,20200211,000000,37.3861,37.5038,37.1983,37.352,1376866.0522327,0
+UGI.US,D,20200212,000000,37.4143,37.7529,37.243,37.5758,1664259.787004,0
+UGI.US,D,20200213,000000,37.3763,37.4143,36.9931,37.2966,1107999.5904586,0
+UGI.US,D,20200214,000000,37.4143,37.4843,37.0952,37.3686,900731.3773735,0
+UGI.US,D,20200218,000000,37.3336,37.3336,36.7683,36.9833,984963.44897235,0
+UGI.US,D,20200219,000000,36.9833,37.1447,36.8316,36.9124,1450472.4901779,0
+UGI.US,D,20200220,000000,36.7401,36.9473,36.5086,36.7401,1421560.1173639,0
+UGI.US,D,20200221,000000,36.6418,37.2246,36.6331,36.9931,2755507.3264175,0
+UGI.US,D,20200224,000000,36.3918,36.6418,35.9968,36.3558,1456552.6510621,0
+UGI.US,D,20200225,000000,36.3558,36.4201,35.4862,35.5775,1984323.9788148,0
+UGI.US,D,20200226,000000,35.7459,35.8636,34.3567,34.4219,2429582.9491121,0
+UGI.US,D,20200227,000000,34.0532,34.4948,33.2836,33.3274,3167021.6607873,0
+UGI.US,D,20200228,000000,32.6824,32.879,31.9285,32.2962,4465934.1913249,0
+UGI.US,D,20200302,000000,32.4499,33.6583,32.3604,33.6583,1636422.6210008,0
+UGI.US,D,20200303,000000,33.7486,34.3149,32.4499,32.6368,1502694.0309061,0
+UGI.US,D,20200304,000000,32.9956,33.9189,32.8614,33.8732,1378221.8818533,0
+UGI.US,D,20200305,000000,33.1484,33.3994,32.1892,32.6368,1661066.0321659,0
+UGI.US,D,20200306,000000,31.8759,33.1631,31.4985,32.8265,1949857.7413756,0
+UGI.US,D,20200309,000000,30.9158,31.1677,29.9215,30.1385,3146178.4786653,0
+UGI.US,D,20200310,000000,30.7912,31.086,28.6685,30.478,2206378.8553523,0
+UGI.US,D,20200311,000000,29.6802,29.7999,28.65,29.0625,1794363.9227829,0
+UGI.US,D,20200312,000000,27.2793,28.6773,26.1138,26.895,2592406.8822045,0
+UGI.US,D,20200313,000000,28.0838,29.2619,26.6354,29.1977,1924623.2748414,0
+UGI.US,D,20200316,000000,24.0086,27.0778,23.9269,24.1983,2022443.4523963,0
+UGI.US,D,20200317,000000,24.8151,25.5477,23.3111,24.5875,3407223.4790412,0
+UGI.US,D,20200318,000000,23.6175,23.9182,20.1134,20.8469,2293478.8303946,0
+UGI.US,D,20200319,000000,20.8294,23.3919,19.7048,22.957,2386850.1598839,0
+UGI.US,D,20200320,000000,23.1924,24.5593,22.7663,23.6078,2915251.6040561,0
+UGI.US,D,20200323,000000,22.4502,22.9394,20.4004,20.7642,2322796.2046266,0
+UGI.US,D,20200324,000000,21.951,22.2069,20.7642,22.0416,1945781.0012121,0
+UGI.US,D,20200325,000000,22.2497,23.9084,20.8469,22.4316,2574248.633342,0
+UGI.US,D,20200326,000000,22.4754,23.9795,22.2069,23.781,1867414.2547199,0
+UGI.US,D,20200327,000000,22.6583,24.2344,22.1875,23.6078,1982582.6783011,0
+UGI.US,D,20200330,000000,23.9357,24.5252,22.4686,24.3803,1699090.9368884,0
+UGI.US,D,20200331,000000,24.3248,24.928,23.9182,24.1614,1474874.3395833,0
+UGI.US,D,20200401,000000,23.1019,23.7547,21.9063,22.3227,1701940.337729,0
+UGI.US,D,20200402,000000,22.3227,24.3705,22.2069,23.6817,2436657.110939,0
+UGI.US,D,20200403,000000,23.6175,24.3928,22.2585,22.6505,4998668.3283335,0
+UGI.US,D,20200406,000000,23.4016,24.4785,23.2634,24.1264,1599343.4048689,0
+UGI.US,D,20200407,000000,25.4747,26.0195,24.7975,25.177,1822923.71822,0
+UGI.US,D,20200408,000000,25.3034,26.3259,25.286,26.1362,2004097.0937381,0
+UGI.US,D,20200409,000000,26.753,28.0838,26.7345,27.2142,1680554.4125896,0
+UGI.US,D,20200413,000000,27.1791,27.1791,25.6468,25.9912,1411865.7813875,0
+UGI.US,D,20200414,000000,26.6888,27.1791,26.1099,26.5,1128743.0641097,0
+UGI.US,D,20200415,000000,25.3658,25.964,24.5593,24.7402,1383517.7379609,0
+UGI.US,D,20200416,000000,24.6788,24.8968,23.2022,23.673,2006617.5594166,0
+UGI.US,D,20200417,000000,24.4338,25.6381,24.2966,25.5116,1414622.6692137,0
+UGI.US,D,20200420,000000,25.0136,25.4561,24.3928,24.5962,1625422.8236004,0
+UGI.US,D,20200421,000000,23.9989,24.8676,23.8364,24.7305,1687619.3231151,0
+UGI.US,D,20200422,000000,25.3132,25.6109,24.6965,25.322,1804870.3174404,0
+UGI.US,D,20200423,000000,25.7013,25.9912,25.1857,25.4143,1980028.291184,0
+UGI.US,D,20200424,000000,25.5846,25.7743,25.1274,25.5846,1622635.0981027,0
+UGI.US,D,20200427,000000,25.7743,26.7812,25.6012,26.5167,1519845.9437575,0
+UGI.US,D,20200428,000000,27.2696,27.6773,26.7676,27.2599,1515298.4151435,0
+UGI.US,D,20200429,000000,28.1849,28.6841,27.6606,28.366,1333431.1920183,0
+UGI.US,D,20200430,000000,28.0478,28.2618,27.1868,27.3406,4529682.8536352,0
+UGI.US,D,20200501,000000,26.789,27.1694,26.2267,26.5458,1305471.7032517,0
+UGI.US,D,20200504,000000,26.3736,26.7345,25.8921,26.5088,1627121.9792964,0
+UGI.US,D,20200505,000000,27.0244,27.5857,26.5702,26.7442,935642.70520362,0
+UGI.US,D,20200506,000000,26.6888,26.932,25.069,25.2121,1652393.4510364,0
+UGI.US,D,20200507,000000,24.6701,26.5702,24.6701,25.4845,2088265.4341493,0
+UGI.US,D,20200508,000000,26.0643,28.1023,26.0011,27.9846,1418540.0814082,0
+UGI.US,D,20200511,000000,27.6509,27.8902,26.5896,27.5322,2500221.7751429,0
+UGI.US,D,20200512,000000,27.5225,28.0031,26.9699,26.9982,1688395.4045129,0
+UGI.US,D,20200513,000000,27.0778,27.0778,25.7013,26.0272,1675053.9999282,0
+UGI.US,D,20200514,000000,25.4942,25.8561,24.4162,25.8473,2050725.7087905,0
+UGI.US,D,20200515,000000,25.5301,25.9377,24.9191,25.7208,2468577.1846399,0
+UGI.US,D,20200518,000000,26.8717,28.3115,26.8717,28.0478,1611244.6901975,0
+UGI.US,D,20200519,000000,27.8114,28.542,27.469,27.4777,1189342.1722441,0
+UGI.US,D,20200520,000000,27.7676,28.5285,27.6121,28.257,1338683.8753857,0
+UGI.US,D,20200521,000000,28.1752,28.7094,27.8085,27.9039,1096406.6818444,0
+UGI.US,D,20200522,000000,27.7405,27.8484,26.9417,27.5516,1182932.0482754,0
+UGI.US,D,20200526,000000,28.7356,29.4895,28.3465,29.0986,1164663.8117181,0
+UGI.US,D,20200527,000000,29.7873,30.0606,28.8368,29.2357,1266050.8799356,0
+UGI.US,D,20200528,000000,29.6695,29.7532,28.9458,29.2172,1231695.6581137,0
+UGI.US,D,20200529,000000,28.8903,29.0665,28.111,28.8456,3377015.9240271,0
+UGI.US,D,20200601,000000,28.9555,29.5704,28.8991,29.3806,1155629.4019105,0
+UGI.US,D,20200602,000000,29.6072,30.1522,29.3903,29.8612,1089255.4258388,0
+UGI.US,D,20200603,000000,30.1589,31.3458,30.0693,31.2095,1333162.9042767,0
+UGI.US,D,20200604,000000,31.0568,31.1998,30.3952,30.9011,1489485.2283086,0
+UGI.US,D,20200605,000000,32.1532,32.9665,31.8273,32.3342,1445445.9497341,0
+UGI.US,D,20200608,000000,32.8935,33.4198,32.4149,33.3109,1358314.109098,0
+UGI.US,D,20200609,000000,32.9578,32.9578,32.0433,32.3439,1577170.0911857,0
+UGI.US,D,20200610,000000,32.0248,32.0433,30.9566,31.1921,1505438.5836637,0
+UGI.US,D,20200611,000000,29.8962,29.8962,28.3698,28.5838,2130689.846663,0
+UGI.US,D,20200612,000000,29.7989,29.7989,27.5498,28.4098,2014734.0345379,0
+UGI.US,D,20200615,000000,27.4661,28.7473,27.0448,28.5459,1434714.4400752,0
+UGI.US,D,20200616,000000,30.0285,30.977,29.6443,30.0927,1645180.519688,0
+UGI.US,D,20200617,000000,30.2941,30.4488,29.3709,29.4895,1440672.2781962,0
+UGI.US,D,20200618,000000,29.1598,30.0927,28.9672,29.7561,1094671.548865,0
+UGI.US,D,20200619,000000,29.976,30.1656,29.4156,29.4614,1953211.8521052,0
+UGI.US,D,20200622,000000,29.187,29.5527,28.6092,29.2883,823756.43778538,0
+UGI.US,D,20200623,000000,29.6443,29.7435,28.8018,28.9127,943063.27687295,0
+UGI.US,D,20200624,000000,28.4633,28.6325,27.8776,28.2161,1399466.9816265,0
+UGI.US,D,20200625,000000,28.0692,28.7103,27.7783,28.6373,1350629.3613768,0
+UGI.US,D,20200626,000000,28.5741,28.6179,27.8211,27.9417,1906441.383764,0
+UGI.US,D,20200629,000000,28.363,28.9759,28.2064,28.9496,1277401.1988679,0
+UGI.US,D,20200630,000000,28.9127,29.3796,28.7103,29.114,1236987.4025316,0
+UGI.US,D,20200701,000000,29.2338,29.5898,28.83,29.1422,1109850.878667,0
+UGI.US,D,20200702,000000,29.4079,29.6267,28.9409,29.0508,860451.21094676,0
+UGI.US,D,20200706,000000,29.5256,29.7736,28.8893,29.2046,1059843.4827478,0
+UGI.US,D,20200707,000000,28.7931,29.1228,28.6004,28.6276,930271.81076225,0
+UGI.US,D,20200708,000000,28.5001,28.7201,27.8737,28.116,922640.51500478,0
+UGI.US,D,20200709,000000,27.9058,27.9729,27.1276,27.3464,919589.6413776,0
+UGI.US,D,20200710,000000,27.3279,28.4633,27.3279,28.2161,1094420.7358039,0
+UGI.US,D,20200713,000000,28.4,29.013,28.2715,28.4098,901114.79242165,0
+UGI.US,D,20200714,000000,28.4098,29.0946,28.2064,28.9311,1067843.80264,0
+UGI.US,D,20200715,000000,29.508,30.3681,29.5042,29.6267,1007599.3277271,0
+UGI.US,D,20200716,000000,29.7824,30.4148,29.617,29.7824,820907.0369449,0
+UGI.US,D,20200717,000000,29.976,30.4867,29.8467,30.4585,1826723.9472631,0
+UGI.US,D,20200720,000000,30.194,30.3136,28.903,28.9127,1099525.3983487,0
+UGI.US,D,20200721,000000,29.4079,30.551,29.26,30.3962,1060847.762914,0
+UGI.US,D,20200722,000000,30.0013,30.5159,29.7075,30.4965,884007.0802326,0
+UGI.US,D,20200723,000000,30.4585,30.5237,30.0576,30.442,755616.49106304,0
+UGI.US,D,20200724,000000,30.4965,30.9683,29.9916,30.0576,1034089.915411,0
+UGI.US,D,20200727,000000,29.8271,29.9566,29.3417,29.7464,713546.71177077,0
+UGI.US,D,20200728,000000,29.8184,30.724,29.7649,30.4965,925078.7468928,0
+UGI.US,D,20200729,000000,30.7056,31.3613,30.3865,31.266,864683.16738984,0
+UGI.US,D,20200730,000000,30.7631,30.9118,30.1111,30.724,1032319.8330707,0
+UGI.US,D,20200731,000000,30.551,30.6705,29.7367,30.5237,2194160.9699302,0
+UGI.US,D,20200803,000000,30.5966,30.5966,29.8612,30.3681,796869.07206232,0
+UGI.US,D,20200804,000000,30.7805,31.3565,30.3038,30.8904,1613028.1355289,0
+UGI.US,D,20200805,000000,31.2192,31.4498,30.2358,30.7153,1085727.5962268,0
+UGI.US,D,20200806,000000,30.7339,31.0898,30.5966,30.9634,855258.14707732,0
+UGI.US,D,20200807,000000,30.9168,31.8604,30.6979,31.8321,1063889.3852399,0
+UGI.US,D,20200810,000000,32.4567,32.5472,31.9062,32.2631,1026218.0858164,0
+UGI.US,D,20200811,000000,33.0775,33.3439,31.8244,32.0151,1568208.663867,0
+UGI.US,D,20200812,000000,32.2271,32.7038,32.0714,32.5569,1268516.8657279,0
+UGI.US,D,20200813,000000,32.3896,32.3896,31.659,31.8418,832400.23708825,0
+UGI.US,D,20200814,000000,31.5404,31.943,31.2923,31.6775,518810.92835629,0
+UGI.US,D,20200817,000000,31.7408,31.9975,31.2388,31.8321,871849.84223104,0
+UGI.US,D,20200818,000000,31.6775,31.8604,31.4702,31.697,867515.09354985,0
+UGI.US,D,20200819,000000,31.6036,31.8244,31.3739,31.5218,595920.52577633,0
+UGI.US,D,20200820,000000,31.3117,31.4674,30.8904,30.8904,641898.46596164,0
+UGI.US,D,20200821,000000,30.7981,30.9449,30.3681,30.8078,515689.12808481,0
+UGI.US,D,20200824,000000,30.8078,31.4022,30.6434,31.3924,551421.76589746,0
+UGI.US,D,20200825,000000,31.4664,31.4839,30.7805,30.9168,832726.08848308,0
+UGI.US,D,20200826,000000,30.873,30.873,30.3681,30.5159,865355.4286271,0
+UGI.US,D,20200827,000000,30.5421,31.156,30.5421,30.9449,1041710.9319447,0
+UGI.US,D,20200828,000000,30.9449,31.5218,30.551,31.4936,919028.39575751,0
+UGI.US,D,20200831,000000,31.6318,31.7087,31.0997,31.6133,1452527.3070177,0
+UGI.US,D,20200901,000000,31.4401,31.4538,30.8817,31.3477,659549.94909031,0
+UGI.US,D,20200902,000000,31.513,32.1902,31.3565,32.0988,898226.33053069,0
+UGI.US,D,20200903,000000,32.0346,32.5355,31.2192,31.4936,1220034.9066221,0
+UGI.US,D,20200904,000000,31.7776,31.7776,30.9362,31.2825,891432.79151385,0
+UGI.US,D,20200908,000000,31.1998,31.2192,30.3136,30.5334,1043541.6617055,0
+UGI.US,D,20200909,000000,30.6434,30.9168,30.083,30.7056,969776.92371361,0
+UGI.US,D,20200910,000000,30.7805,30.7805,30.0927,30.1111,688489.04788609,0
+UGI.US,D,20200911,000000,30.0285,30.1111,29.7367,30.1111,1027683.9031319,0
+UGI.US,D,20200914,000000,30.1666,30.4439,29.834,30.1763,1135214.8634213,0
+UGI.US,D,20200915,000000,30.2037,30.7776,30.154,30.371,1047880.5220762,0
+UGI.US,D,20200916,000000,30.3895,30.8944,30.083,30.6678,1239007.2700105,0
+UGI.US,D,20200917,000000,30.4624,30.7173,29.979,30.658,1087528.5162385,0
+UGI.US,D,20200918,000000,30.5471,30.6842,29.834,30.0275,3060563.8514638,0
+UGI.US,D,20200921,000000,29.4741,29.5664,28.8261,29.4545,1044932.4406871,0
+UGI.US,D,20200922,000000,29.5848,30.2873,29.4925,30.0198,946316.65120922,0
+UGI.US,D,20200923,000000,30.0372,30.4439,29.4176,29.4176,1148932.4875974,0
+UGI.US,D,20200924,000000,29.298,29.761,28.7521,29.5751,872691.71066119,0
+UGI.US,D,20200925,000000,29.3251,30.083,29.1588,30.0666,613324.27961114,0
+UGI.US,D,20200928,000000,30.4176,30.6989,30.1949,30.2601,797615.34371102,0
+UGI.US,D,20200929,000000,30.3427,30.6297,29.9906,30.047,794537.74410193,0
+UGI.US,D,20200930,000000,30.2416,30.6113,30.1763,30.5003,1180661.3677355,0
+UGI.US,D,20201001,000000,30.5374,30.7455,29.9595,30.1852,840594.83431059,0
+UGI.US,D,20201002,000000,29.6579,30.9625,29.5664,30.8797,802625.43739661,0
+UGI.US,D,20201005,000000,31.2495,31.4255,30.9352,30.981,806847.11461588,0
+UGI.US,D,20201006,000000,31.2309,32.1834,31.1104,31.5083,1113722.0343544,0
+UGI.US,D,20201007,000000,31.6746,31.8594,31.0656,31.5364,811719.46670242,0
+UGI.US,D,20201008,000000,31.7301,32.5442,31.5549,32.5345,857368.47172577,0
+UGI.US,D,20201009,000000,32.6824,32.8585,31.9333,32.2203,891516.05322672,0
+UGI.US,D,20201012,000000,32.1551,32.4042,31.9801,32.2748,605883.14949418,0
+UGI.US,D,20201013,000000,32.054,32.3303,31.7388,31.9062,911885.36313108,0
+UGI.US,D,20201014,000000,31.9888,32.3847,31.5899,31.6746,664400.71480683,0
+UGI.US,D,20201015,000000,31.3244,31.7436,30.981,31.6659,826554.4425068,0
+UGI.US,D,20201016,000000,31.6375,31.9528,31.2212,31.805,618870.94877969,0
+UGI.US,D,20201019,000000,31.943,31.943,31.0461,31.1201,676288.63714454,0
+UGI.US,D,20201020,000000,31.3691,32.0443,31.2406,31.8311,950500.29530039,0
+UGI.US,D,20201021,000000,31.7204,32.5716,31.6561,32.1648,1009440.3367117,0
+UGI.US,D,20201022,000000,32.2203,33.0249,31.9159,33.0063,816438.65835417,0
+UGI.US,D,20201023,000000,33.2379,33.4315,32.8585,33.1631,738985.73485883,0
+UGI.US,D,20201026,000000,32.7934,32.7934,32.2106,32.5716,569320.97831997,0
+UGI.US,D,20201027,000000,32.4888,32.6047,31.7027,31.8594,1051193.5159106,0
+UGI.US,D,20201028,000000,31.1667,31.3419,30.1308,30.4721,1597234.1081428,0
+UGI.US,D,20201029,000000,30.2318,30.2873,29.4448,29.9361,1607797.0385312,0
+UGI.US,D,20201030,000000,29.7698,30.0004,29.4448,29.9069,2182670.8535541,0
+UGI.US,D,20201102,000000,30.2873,30.9158,30.0101,30.7504,985227.62502429,0
+UGI.US,D,20201103,000000,31.0461,31.4353,30.7864,31.268,870158.9099141,0
+UGI.US,D,20201104,000000,31.0091,31.445,30.4721,30.4809,656067.34806305,0
+UGI.US,D,20201105,000000,30.621,31.2416,30.4721,30.7698,645480.77545986,0
+UGI.US,D,20201106,000000,30.9352,31.1005,29.7698,29.8894,765796.00640331,0
+UGI.US,D,20201109,000000,31.7388,32.4334,31.1201,31.7757,1280138.5561689,0
+UGI.US,D,20201110,000000,32.054,34.4131,31.9383,34.3557,1646578.4941263,0
+UGI.US,D,20201111,000000,34.3119,34.4219,33.5249,33.8576,1055529.2925142,0
+UGI.US,D,20201112,000000,33.5249,33.5707,32.5151,32.8128,776008.41525978,0
+UGI.US,D,20201113,000000,32.9422,33.9675,32.9422,33.6904,586996.10366341,0
+UGI.US,D,20201116,000000,34.3839,34.5133,33.7545,34.024,1126271.9387055,0
+UGI.US,D,20201117,000000,33.8391,33.8391,32.9588,33.5336,1283776.3734757,0
+UGI.US,D,20201118,000000,33.8488,33.8654,32.7641,32.7836,1061443.9578951,0
+UGI.US,D,20201119,000000,33.2467,34.3644,32.9237,33.3304,1481135.4148067,0
+UGI.US,D,20201120,000000,33.1728,33.376,32.8225,33.1825,999567.14224098,0
+UGI.US,D,20201123,000000,33.3391,34.1067,33.1183,33.7924,859911.55169666,0
+UGI.US,D,20201124,000000,34.2176,35.4579,34.0337,35.1991,1022683.0607476,0
+UGI.US,D,20201125,000000,35.2362,35.2362,34.6242,34.8101,1135761.7181281,0
+UGI.US,D,20201127,000000,34.6524,34.7089,34.0045,34.3644,560659.70433662,0
+UGI.US,D,20201130,000000,34.0696,34.2274,32.8128,32.8128,2677997.8671912,0
+UGI.US,D,20201201,000000,33.1631,33.7001,33.0161,33.413,1189597.0969946,0
+UGI.US,D,20201202,000000,33.2934,33.413,32.6455,33.4043,1010042.699227,0
+UGI.US,D,20201203,000000,33.4043,33.6075,32.8673,32.9685,680832.0540691,0
+UGI.US,D,20201204,000000,33.2934,33.5249,32.9685,33.3304,1394544.2613432,0
+UGI.US,D,20201207,000000,33.1728,33.413,32.6727,32.8128,1134723.5165231,0
+UGI.US,D,20201208,000000,32.5151,33.0434,32.4236,32.841,941568.6777308,0
+UGI.US,D,20201209,000000,33.0063,33.2652,32.4791,32.5997,735845.43198449,0
+UGI.US,D,20201210,000000,32.5248,32.8322,32.3186,32.7836,797233.98450761,0
+UGI.US,D,20201211,000000,32.5345,33.0434,32.5345,32.7107,800374.28738195,0
+UGI.US,D,20201214,000000,33.1863,33.5697,32.6348,32.6542,843607.67480965,0
+UGI.US,D,20201215,000000,32.7846,34.0318,32.5619,33.9344,934743.27312013,0
+UGI.US,D,20201216,000000,34.0464,34.0464,33.307,33.3264,1195186.9389033,0
+UGI.US,D,20201217,000000,33.3546,33.7983,33.3546,33.5968,963172.52241488,0
+UGI.US,D,20201218,000000,33.7555,33.9977,33.0658,33.1776,2913062.1293843,0
+UGI.US,D,20201221,000000,32.6727,32.9665,31.6084,32.0189,934229.31192957,0
+UGI.US,D,20201222,000000,31.9732,32.3517,31.8147,32.2057,705515.55420704,0
+UGI.US,D,20201223,000000,32.3186,32.8964,32.3186,32.5325,563961.39102479,0
+UGI.US,D,20201224,000000,32.7107,32.7204,32.1123,32.6824,188272.20748197,0
+UGI.US,D,20201228,000000,32.6921,33.0277,32.4129,32.627,719399.70180888,0
+UGI.US,D,20201229,000000,32.6084,32.8595,31.9732,32.1406,791561.90880857,0
+UGI.US,D,20201230,000000,31.9732,32.6727,31.9266,32.1503,704452.68246495,0
+UGI.US,D,20201231,000000,32.337,32.8595,32.1882,32.6348,1141811.0413409,0
+UGI.US,D,20210104,000000,32.8041,32.8595,32.1123,32.4771,941128.72695168,0
+UGI.US,D,20210105,000000,32.6542,32.9354,32.0881,32.5619,1062142.9451143,0
+UGI.US,D,20210106,000000,32.9996,34.0551,32.8692,33.8761,1268657.6910941,0
+UGI.US,D,20210107,000000,33.9705,33.9705,32.6921,32.7204,1381963.5193207,0
+UGI.US,D,20210108,000000,32.8595,33.2515,32.3798,32.9062,1159676.3323249,0
+UGI.US,D,20210111,000000,32.663,33.4111,32.663,33.2146,942104.22529137,0
+UGI.US,D,20210112,000000,33.3264,34.1766,33.13,34.0736,1040306.789972,0
+UGI.US,D,20210113,000000,34.0074,34.6233,33.8031,34.2692,1106120.5483459,0
+UGI.US,D,20210114,000000,34.6135,34.7984,34.1388,34.5872,785239.15824227,0
+UGI.US,D,20210115,000000,34.5406,35.1846,34.3431,35.1272,946066.8660706,0
+UGI.US,D,20210119,000000,35.3061,35.3792,34.7448,34.8109,1435391.8409243,0
+UGI.US,D,20210120,000000,34.6524,35.0445,34.4928,34.7166,1125873.1048216,0
+UGI.US,D,20210121,000000,34.7741,34.987,34.3528,34.4472,1076774.3922872,0
+UGI.US,D,20210122,000000,34.205,34.7741,33.8956,34.7089,1018782.0953113,0
+UGI.US,D,20210125,000000,34.5406,34.8761,34.4472,34.7166,1166029.9205627,0
+UGI.US,D,20210126,000000,34.848,35.0065,34.3908,34.4383,1223546.2894761,0
+UGI.US,D,20210127,000000,34.0269,34.7644,33.9344,34.1864,1190013.405559,0
+UGI.US,D,20210128,000000,34.24,34.6904,33.9802,33.9977,1044031.9806813,0
+UGI.US,D,20210129,000000,33.8858,34.1106,33.56,33.5968,2458123.2140239,0
+UGI.US,D,20210201,000000,33.56,34.0074,33.414,33.9617,1055676.2854147,0
+UGI.US,D,20210202,000000,34.0833,34.3431,33.4938,33.6065,1205142.3671643,0
+UGI.US,D,20210203,000000,33.2515,33.774,33.1581,33.7467,879976.59657621,0
+UGI.US,D,20210204,000000,33.7837,34.3713,33.3264,34.3177,1379289.8932073,0
+UGI.US,D,20210205,000000,34.5406,34.9521,34.2789,34.8208,711731.4008457,0
+UGI.US,D,20210208,000000,34.8947,35.0251,34.5026,34.7089,948669.56553961,0
+UGI.US,D,20210209,000000,34.9034,35.277,34.6806,35.0921,851156.73677663,0
+UGI.US,D,20210210,000000,35.6505,36.062,35.5631,35.7819,1355969.4181468,0
+UGI.US,D,20210211,000000,35.6982,36.1545,35.5581,36.0903,1048204.3176263,0
+UGI.US,D,20210212,000000,36.0153,36.3433,35.8013,36.2946,708705.19735567,0
+UGI.US,D,20210216,000000,36.4162,37.4707,36.351,37.425,1368797.8894632,0
+UGI.US,D,20210217,000000,37.425,37.7509,36.8734,37.5748,1123366.002134,0
+UGI.US,D,20210218,000000,37.5184,37.7596,36.8831,36.9026,715664.23187587,0
+UGI.US,D,20210219,000000,37.0038,37.6847,36.8977,37.6108,780511.74321149,0
+UGI.US,D,20210222,000000,37.7509,37.891,37.387,37.5651,974600.96344823,0
+UGI.US,D,20210223,000000,37.6108,37.8228,36.9493,36.9765,1241230.6661209,0
+UGI.US,D,20210224,000000,36.995,37.6964,36.8928,37.5087,1046051.8481602,0
+UGI.US,D,20210225,000000,37.7693,37.9668,37.1059,37.1059,1013687.7119904,0
+UGI.US,D,20210226,000000,37.1547,37.2664,35.7167,35.7625,1828637.9387368,0
+UGI.US,D,20210301,000000,36.4639,37.0038,35.9774,35.9774,1550822.3847128,0
+UGI.US,D,20210302,000000,36.2021,36.2946,35.6982,36.1924,1073980.4992553,0
+UGI.US,D,20210303,000000,36.2391,36.9493,35.8286,36.4726,912487.72564641,0
+UGI.US,D,20210304,000000,36.5291,37.1741,36.2294,36.4998,1099773.1276425,0
+UGI.US,D,20210305,000000,36.8539,38.106,36.6779,37.9571,1177393.602486,0
+UGI.US,D,20210308,000000,38.1625,38.4805,37.425,38.2938,1084260.750989,0
+UGI.US,D,20210309,000000,38.2277,38.4805,37.2373,37.2849,977111.14990294,0
+UGI.US,D,20210310,000000,37.1547,38.1527,37.0135,38.0885,757976.60085009,0
+UGI.US,D,20210311,000000,38.2277,38.2742,37.5466,37.6964,752393.95439821,0
+UGI.US,D,20210312,000000,37.8638,38.4777,37.7655,38.2889,737128.27911614,0
+UGI.US,D,20210315,000000,38.2889,39.2199,38.1274,39.2014,929762.98918359,0
+UGI.US,D,20210316,000000,38.8901,39.2957,38.6362,39.2111,938638.07102222,0
+UGI.US,D,20210317,000000,39.2014,39.2014,38.5526,38.6362,855455.5081745,0
+UGI.US,D,20210318,000000,38.4941,38.6128,38.0914,38.2402,887525.65854319,0
+UGI.US,D,20210319,000000,38.4202,39.2957,37.7509,39.0224,4322116.5430596,0
+UGI.US,D,20210322,000000,39.3804,39.3804,38.0729,38.3911,750727.69221841,0
+UGI.US,D,20210323,000000,37.9775,38.5135,37.6867,38.0155,938781.98015557,0
+UGI.US,D,20210324,000000,38.1468,39.1538,38.0155,38.3073,878773.9273903,0
+UGI.US,D,20210325,000000,38.317,39.5214,37.9221,39.3804,1237860.1086332,0
+UGI.US,D,20210326,000000,39.5313,39.5875,38.7577,39.1265,1114193.8507273,0
+UGI.US,D,20210329,000000,38.7675,39.286,38.6313,39.0604,819415.52156989,0
+UGI.US,D,20210330,000000,38.9854,39.1167,38.6362,39.108,1204993.3184191,0
+UGI.US,D,20210331,000000,39.0789,39.2014,38.3725,38.5992,1253379.6807434,0
+UGI.US,D,20210401,000000,38.7218,38.8249,38.2043,38.8249,857298.57300385,0
+UGI.US,D,20210405,000000,38.9659,39.3901,38.6935,39.0321,645444.79817651,0
+UGI.US,D,20210406,000000,38.8619,39.2481,38.6362,39.1449,1016403.4829214,0
+UGI.US,D,20210407,000000,39.2481,39.5117,38.9562,39.5117,733092.65584784,0
+UGI.US,D,20210408,000000,39.4553,39.8318,39.1352,39.7948,1289643.7544271,0
+UGI.US,D,20210409,000000,39.6898,39.7287,39.0983,39.4368,879741.20235093,0
+UGI.US,D,20210412,000000,39.6246,40.2987,39.5643,40.1616,1191566.5962769,0
+UGI.US,D,20210413,000000,40.2365,40.9982,39.7189,40.6411,1513347.418464,0
+UGI.US,D,20210414,000000,40.6607,40.9982,40.3971,40.7832,859005.9520789,0
+UGI.US,D,20210415,000000,40.8679,41.2209,40.5565,41.1968,624178.11203343,0
+UGI.US,D,20210416,000000,41.4137,41.6666,41.2717,41.4321,783508.13695245,0
+UGI.US,D,20210419,000000,41.6024,41.6287,41.15,41.2814,920476.73839251,0
+UGI.US,D,20210420,000000,41.1403,41.9204,41.1403,41.8932,833096.14054028,0
+UGI.US,D,20210421,000000,41.7901,41.8835,41.5264,41.7803,787538.62060884,0
+UGI.US,D,20210422,000000,41.6218,41.8835,41.2911,41.4603,841626.86838123,0
+UGI.US,D,20210423,000000,41.5732,41.7706,41.1968,41.5926,713326.7363812,0
+UGI.US,D,20210426,000000,41.6666,41.6666,41.1208,41.2259,761094.28943205,0
+UGI.US,D,20210427,000000,41.2259,41.2911,40.8951,41.1306,878433.68508214,0
+UGI.US,D,20210428,000000,41.2065,41.3388,40.9525,41.0654,923000.28783818,0
+UGI.US,D,20210429,000000,41.2346,41.7901,40.9428,41.3572,739126.56022504,0
+UGI.US,D,20210430,000000,41.3942,41.4506,41.1101,41.1403,2647389.4224485,0
+UGI.US,D,20210503,000000,41.2162,42.1471,41.1403,41.7435,715257.17461295,0
+UGI.US,D,20210504,000000,41.9885,42.043,41.3844,41.6218,645828.21322468,0
+UGI.US,D,20210505,000000,41.7338,41.8368,41.2911,41.8271,627943.39171549,0
+UGI.US,D,20210506,000000,42.3554,42.7027,41.1772,42.2698,1057715.6834188,0
+UGI.US,D,20210507,000000,42.0246,42.9663,41.7054,42.9371,816607.23762466,0
+UGI.US,D,20210510,000000,43.2678,43.9829,43.0314,43.4936,869335.54408682,0
+UGI.US,D,20210511,000000,43.4177,43.4936,42.58,43.1073,1223353.0400683,0
+UGI.US,D,20210512,000000,43.23,43.4371,41.9497,42.0246,559422.08578976,0
+UGI.US,D,20210513,000000,41.8835,43.3943,41.8835,43.1735,757247.80388188,0
+UGI.US,D,20210514,000000,43.2678,43.6814,43.1454,43.2397,644901.0272369,0
+UGI.US,D,20210517,000000,41.6024,41.9545,41.1724,41.2346,3080987.6412543,0
+UGI.US,D,20210518,000000,41.3192,41.4408,40.9282,41.187,2912488.5486956,0
+UGI.US,D,20210519,000000,40.9331,41.3475,40.434,41.2619,874012.59092093,0
+UGI.US,D,20210520,000000,41.3095,41.8222,41.0838,41.5829,779614.36697276,0
+UGI.US,D,20210521,000000,41.8368,42.0625,41.578,41.9204,607655.28767924,0
+UGI.US,D,20210524,000000,42.1102,42.439,41.9303,42.1754,870815.75231564,0
+UGI.US,D,20210525,000000,42.1754,42.3457,41.9204,42.2512,906036.48478247,0
+UGI.US,D,20210526,000000,42.2698,42.477,41.9691,42.261,1238752.3452601,0
+UGI.US,D,20210527,000000,42.5606,42.9954,42.3261,42.693,2017273.0028192,0
+UGI.US,D,20210528,000000,43.0227,43.512,42.8534,43.3428,1375766.1752849,0
+UGI.US,D,20210601,000000,43.6259,43.662,43.013,43.4459,1020248.9405491,0
+UGI.US,D,20210602,000000,43.6259,43.8885,43.2202,43.653,771949.14977672,0
+UGI.US,D,20210603,000000,43.4556,43.945,43.2202,43.945,1084327.5659438,0
+UGI.US,D,20210604,000000,44.2368,44.2368,43.7289,43.8409,810012.08762737,0
+UGI.US,D,20210607,000000,43.9926,44.6327,43.9829,44.623,785414.93296944,0
+UGI.US,D,20210608,000000,44.5471,45.1036,44.1328,45.0646,977804.99751019,0
+UGI.US,D,20210609,000000,45.0093,45.3673,44.66,45.0452,947316.81968605,0
+UGI.US,D,20210610,000000,45.1036,45.2543,44.727,44.7815,636424.77928215,0
+UGI.US,D,20210611,000000,44.9042,45.0365,44.7076,44.9431,713670.0624565,0
+UGI.US,D,20210614,000000,45.1191,45.375,44.4547,44.6065,630026.99038204,0
+UGI.US,D,20210615,000000,44.5248,44.8944,44.302,44.6531,640517.96620379,0
+UGI.US,D,20210616,000000,44.5968,44.6912,43.6958,44.1891,812073.07200153,0
+UGI.US,D,20210617,000000,44.2271,44.4644,44.0189,44.3506,1046714.858096,0
+UGI.US,D,20210618,000000,44.1793,44.1793,42.9468,42.9566,1567114.9544535,0
+UGI.US,D,20210621,000000,43.2124,44.0559,43.2124,43.8769,1166271.4823221,0
+UGI.US,D,20210622,000000,43.7349,43.8574,43.0081,43.118,1064213.1807899,0
+UGI.US,D,20210623,000000,44.1142,44.4838,43.5539,44.0364,1658021.326073,0
+UGI.US,D,20210624,000000,44.2738,44.5452,43.7446,44.3963,1120582.3883259,0
+UGI.US,D,20210625,000000,44.123,44.8818,43.9615,44.8342,1554391.33122,0
+UGI.US,D,20210628,000000,44.8993,44.8993,44.1415,44.4644,777784.66513436,0
+UGI.US,D,20210629,000000,44.5112,44.735,43.9139,44.1044,1128858.1914165,0
+UGI.US,D,20210630,000000,44.1328,44.3925,43.657,43.9041,1193761.2105607,0
+UGI.US,D,20210701,000000,44.1502,44.7076,43.8905,44.3409,750952.80721988,0
+UGI.US,D,20210702,000000,44.1989,44.2738,43.7717,44.1891,747156.68986638,0
+UGI.US,D,20210706,000000,44.2465,44.3701,42.9954,43.5539,1149549.2410261,0
+UGI.US,D,20210707,000000,43.5918,44.2465,43.3924,44.1696,1170111.800338,0
+UGI.US,D,20210708,000000,43.8,43.9809,43.4692,43.6015,1042106.6820614,0
+UGI.US,D,20210709,000000,43.8,44.1599,43.6112,44.123,1281115.0824309,0
+UGI.US,D,20210712,000000,43.9323,44.4353,43.6396,44.302,1247306.7153158,0
+UGI.US,D,20210713,000000,44.302,44.3506,43.297,43.3554,977012.46935434,0
+UGI.US,D,20210714,000000,43.4108,43.7154,43.0314,43.5539,1180204.9701984,0
+UGI.US,D,20210715,000000,43.3165,44.0004,43.297,43.8097,954116.52623719,0
+UGI.US,D,20210716,000000,44.085,44.2689,43.653,43.6958,818840.91295886,0
+UGI.US,D,20210719,000000,43.2514,43.4304,42.2172,42.6813,940072.02274388,0
+UGI.US,D,20210720,000000,42.6813,43.9712,42.5869,43.8,1381115.4833563,0
+UGI.US,D,20210721,000000,43.9809,44.1599,43.1842,43.2416,875891.63303363,0
+UGI.US,D,20210722,000000,43.2416,43.2416,42.8524,43.013,667289.17669779,0
+UGI.US,D,20210723,000000,43.3262,43.8243,42.975,43.7533,1216892.547903,0
+UGI.US,D,20210726,000000,43.6861,44.0092,43.6306,43.7805,1117040.1678006,0
+UGI.US,D,20210727,000000,43.762,44.3963,43.4877,44.1328,763843.98180155,0
+UGI.US,D,20210728,000000,44.123,44.2562,43.5159,43.9323,626472.4347881,0
+UGI.US,D,20210729,000000,44.1142,44.1454,43.7533,43.9615,657156.94578704,0
+UGI.US,D,20210730,000000,43.8477,44.1793,43.5247,43.6015,2332214.0294824,0
+UGI.US,D,20210802,000000,43.5821,44.0705,43.4692,43.4692,776547.04658748,0
+UGI.US,D,20210803,000000,43.5539,44.1891,43.1364,44.1502,733254.03966168,0
+UGI.US,D,20210804,000000,43.9323,44.0004,43.2601,43.7349,840569.13625105,0
+UGI.US,D,20210805,000000,44.4838,44.5491,43.8574,44.5296,1109024.4290727,0
+UGI.US,D,20210806,000000,44.7106,45.1289,44.4838,44.5112,794799.86430911,0
+UGI.US,D,20210809,000000,44.4741,44.8243,44.085,44.7661,666930.43178677,0
+UGI.US,D,20210810,000000,44.7952,44.9479,44.3963,44.7758,646783.15311674,0
+UGI.US,D,20210811,000000,44.9479,45.0706,44.6016,45.0054,538400.04517337,0
+UGI.US,D,20210812,000000,45.0706,45.1455,44.6814,45.1191,792685.42797113,0
+UGI.US,D,20210813,000000,45.1455,45.7904,45.0414,45.5929,1262617.6191825,0
+UGI.US,D,20210816,000000,45.6484,46.0279,44.8993,44.8993,787124.36788926,0
+UGI.US,D,20210817,000000,44.5871,44.9479,44.2368,44.8818,550137.89084343,0
+UGI.US,D,20210818,000000,44.8049,45.0608,44.6065,44.6814,718071.62609247,0
+UGI.US,D,20210819,000000,44.445,44.73,43.5821,43.8292,668302.70816558,0
+UGI.US,D,20210820,000000,43.6958,44.3311,43.3924,44.2087,1064274.8561327,0
+UGI.US,D,20210823,000000,44.3506,44.3798,44.0267,44.1415,540995.54918572,0
+UGI.US,D,20210824,000000,44.2087,44.2087,43.762,43.9041,589936.98959581,0
+UGI.US,D,20210825,000000,43.8389,44.3506,43.6958,44.0092,532567.61358288,0
+UGI.US,D,20210826,000000,44.0189,44.0947,43.4975,43.5247,532880.10198674,0
+UGI.US,D,20210827,000000,43.7349,44.2174,43.5918,44.0559,650661.50426072,0
+UGI.US,D,20210830,000000,44.1696,44.3886,44.0559,44.1328,483093.70937937,0
+UGI.US,D,20210831,000000,44.0461,44.0947,43.7252,43.9041,1131895.7020526,0
+UGI.US,D,20210901,000000,44.0092,44.4644,43.7252,44.4061,631210.1290427,0
+UGI.US,D,20210902,000000,44.5491,44.7592,44.4158,44.7009,529376.94251187,0
+UGI.US,D,20210903,000000,44.8243,44.9091,44.3701,44.445,350508.16897242,0
+UGI.US,D,20210907,000000,44.3701,44.4158,43.5344,43.5441,619021.02544734,0
+UGI.US,D,20210908,000000,43.4206,44.2087,43.1745,44.0753,862406.31931565,0
+UGI.US,D,20210909,000000,44.085,44.2562,43.1551,43.1745,620103.42771466,0
+UGI.US,D,20210910,000000,43.3554,43.3924,42.4253,42.5012,701975.38952644,0
+UGI.US,D,20210913,000000,42.7854,43.2026,42.5772,42.7201,622965.16362371,0
+UGI.US,D,20210914,000000,43.049,43.1929,41.798,41.8835,784179.37026734,0
+UGI.US,D,20210915,000000,41.8455,42.3038,41.6636,41.7492,779691.46115135,0
+UGI.US,D,20210916,000000,41.7784,42.0071,41.4632,41.5207,958817.21528607,0
+UGI.US,D,20210917,000000,41.4058,41.7123,40.9573,40.967,3184354.4879778,0
+UGI.US,D,20210920,000000,40.3737,41.1101,40.2589,40.7463,883380.04758012,0
+UGI.US,D,20210921,000000,40.9476,41.3202,40.3357,40.3737,888396.3088,0
+UGI.US,D,20210922,000000,40.6705,41.4642,40.5458,40.8523,929610.85667118,0
+UGI.US,D,20210923,000000,40.862,41.2911,40.6705,40.7463,750735.91559745,0
+UGI.US,D,20210924,000000,40.7463,41.0712,40.613,40.7852,846008.90149196,0
+UGI.US,D,20210927,000000,40.9573,41.8932,40.7939,40.899,978176.07748979,0
+UGI.US,D,20210928,000000,40.899,41.0332,40.0399,40.2978,751616.84507809,0
+UGI.US,D,20210929,000000,40.47,41.2814,40.2219,41.1004,636902.76318937,0
+UGI.US,D,20210930,000000,41.2911,41.4826,40.6986,40.718,1097653.5516926,0
+UGI.US,D,20211001,000000,40.9088,41.8358,40.7658,41.4632,1074065.8168129,0
+UGI.US,D,20211004,000000,41.4729,42.4477,41.3864,42.2658,929515.25988974,0
+UGI.US,D,20211005,000000,42.3894,42.6666,42.0266,42.151,626129.10871281,0
+UGI.US,D,20211006,000000,41.8651,42.046,41.1577,41.9983,799812.01383947,0
+UGI.US,D,20211007,000000,42.0557,42.6365,42.0557,42.4186,767913.52650843,0
+UGI.US,D,20211008,000000,42.5616,42.7055,42.1034,42.2377,485631.64973837,0
+UGI.US,D,20211011,000000,42.3038,42.7338,42.046,42.0839,436219.42087771,0
+UGI.US,D,20211012,000000,42.0839,42.4477,41.9983,42.0557,685250.06446317,0
+UGI.US,D,20211013,000000,42.046,42.2182,41.5586,41.8738,531224.11903075,0
+UGI.US,D,20211014,000000,42.1608,42.725,41.9311,42.6958,647046.30124631,0
+UGI.US,D,20211015,000000,42.8583,42.9585,42.1461,42.1889,568822.43596513,0
+UGI.US,D,20211018,000000,42.0168,42.3748,41.7589,42.0363,805619.77529283,0
+UGI.US,D,20211019,000000,42.2279,42.6861,42.0839,42.6666,512554.99274476,0
+UGI.US,D,20211020,000000,42.5519,43.2357,42.5139,42.906,532629.28892575,0
+UGI.US,D,20211021,000000,42.4663,42.7523,42.0654,42.3427,650546.37695403,0
+UGI.US,D,20211022,000000,42.3709,42.5713,42.0168,42.3524,363630.62608986,0
+UGI.US,D,20211025,000000,42.4857,42.8242,42.1792,42.6666,561902.4624954,0
+UGI.US,D,20211026,000000,42.725,43.01,42.333,42.6861,520719.78021804,0
+UGI.US,D,20211027,000000,42.7717,42.7814,41.4156,41.511,681155.84961915,0
+UGI.US,D,20211028,000000,41.4729,42.1608,41.3864,41.7405,668973.94148045,0
+UGI.US,D,20211029,000000,41.7211,41.941,41.3485,41.4729,2018575.3804762,0
+UGI.US,D,20211101,000000,41.6073,42.5041,41.4058,42.4089,627648.37799211,0
+UGI.US,D,20211102,000000,42.581,42.581,41.7405,42.3709,621604.1943911,0
+UGI.US,D,20211103,000000,42.1316,42.7523,41.9983,42.5334,618344.65252056,0
+UGI.US,D,20211104,000000,42.7717,43.0782,42.1316,42.2561,963411.00040731,0
+UGI.US,D,20211105,000000,42.4283,42.9536,42.4283,42.6472,574005.22061076,0
+UGI.US,D,20211108,000000,42.7717,42.9342,42.1987,42.3991,504613.2644282,0
+UGI.US,D,20211109,000000,42.3709,42.7435,42.2279,42.6102,446407.15959704,0
+UGI.US,D,20211110,000000,42.6288,43.2873,42.5334,42.762,731878.67951573,0
+UGI.US,D,20211111,000000,42.7435,43.2309,42.3991,43.1832,484431.0363972,0
+UGI.US,D,20211112,000000,43.2407,43.5791,42.8203,42.8203,664513.78626876,0
+UGI.US,D,20211115,000000,43.0023,43.3876,42.6569,43.3359,938375.95081503,0
+UGI.US,D,20211116,000000,43.297,43.4702,42.6763,42.9342,1419029.3724616,0
+UGI.US,D,20211117,000000,42.9245,43.3068,42.4566,43.2407,1563537.7845672,0
+UGI.US,D,20211118,000000,43.1735,43.1735,41.4632,42.1413,1337914.9894448,0
+UGI.US,D,20211119,000000,41.9749,42.9196,41.4632,41.941,1822099.3244705,0
+UGI.US,D,20211122,000000,41.8651,43.2591,41.8651,42.6958,2318197.2798934,0
+UGI.US,D,20211123,000000,43.0023,43.1541,42.5041,42.6569,2296861.7229508,0
+UGI.US,D,20211124,000000,42.6288,43.0782,42.4673,42.906,1153461.5136086,0
+UGI.US,D,20211126,000000,42.438,42.5519,41.7687,42.1889,610548.88918211,0
+UGI.US,D,20211129,000000,42.333,42.5139,41.1763,41.4632,1285317.229125,0
+UGI.US,D,20211130,000000,41.148,41.4535,39.3999,39.4086,4549023.2132361,0
+UGI.US,D,20211201,000000,39.9914,41.0624,39.4281,39.467,2202848.9698956,0
+UGI.US,D,20211202,000000,39.7812,41.5586,39.5624,41.1199,1581107.0339054,0
+UGI.US,D,20211203,000000,41.4632,41.5294,40.7463,41.1861,1509730.1596049,0
+UGI.US,D,20211206,000000,41.8261,42.9536,41.6977,42.2561,1047664.6583762,0
+UGI.US,D,20211207,000000,42.3136,42.8292,42.294,42.5432,891025.73425091,0
+UGI.US,D,20211208,000000,42.6666,42.9536,42.6004,42.8486,932935.15765174,0
+UGI.US,D,20211209,000000,42.6288,42.8865,42.438,42.5041,768904.44368383,0
+UGI.US,D,20211210,000000,42.8292,43.7182,42.5616,43.6891,1441010.4646596,0
+UGI.US,D,20211213,000000,43.6891,43.8136,43.2786,43.3165,1254740.649976,0
+UGI.US,D,20211214,000000,43.4371,43.7261,42.9556,43.1006,1457716.2591976,0
+UGI.US,D,20211215,000000,43.2153,43.5334,42.869,43.4371,1462553.6619233,0
+UGI.US,D,20211216,000000,43.514,43.9371,43.0616,43.2737,1022811.5510454,0
+UGI.US,D,20211217,000000,43.2056,43.514,43.0324,43.2153,2541904.0276975,0
+UGI.US,D,20211220,000000,42.8593,43.0616,41.8485,42.8884,1344097.9425672,0
+UGI.US,D,20211221,000000,43.1959,43.9567,42.8399,43.6005,2057685.7712332,0
+UGI.US,D,20211222,000000,43.7065,43.7932,43.3116,43.6298,1114455.9709344,0
+UGI.US,D,20211223,000000,43.8506,43.9926,43.7232,43.8029,657752.11284572,0
+UGI.US,D,20211227,000000,43.8029,44.015,43.514,43.9956,632114.7007381,0
+UGI.US,D,20211228,000000,43.9567,44.3905,43.7543,43.9858,568289.9721717,0
+UGI.US,D,20211229,000000,44.0821,44.2261,43.9236,44.1113,697967.52016244,0
+UGI.US,D,20211230,000000,44.1882,44.3808,43.9323,44.1882,580029.87368652,0
+UGI.US,D,20211231,000000,44.1784,44.3856,43.8992,44.198,551989.17905183,0
+UGI.US,D,20220103,000000,44.2649,44.3808,43.5334,43.9468,806190.27221435,0
+UGI.US,D,20220104,000000,44.3711,44.6006,43.9284,44.0432,1607033.2922021,0
+UGI.US,D,20220105,000000,44.2845,45.16,43.5908,44.3224,1487109.6996858,0
+UGI.US,D,20220106,000000,44.3711,44.3711,43.5714,43.7163,1075591.2536265,0
+UGI.US,D,20220107,000000,43.7834,43.8127,42.8213,43.1579,1838688.9637794,0
+UGI.US,D,20220110,000000,43.2056,43.5529,43.1287,43.4663,1534604.8533056,0
+UGI.US,D,20220111,000000,43.6396,43.7065,42.5703,43.5334,1222880.1957731,0
+UGI.US,D,20220112,000000,43.8029,44.1833,43.5529,44.1492,1150722.100463,0
+UGI.US,D,20220113,000000,44.2552,44.5393,43.8603,44.1016,889704.85399118,0
+UGI.US,D,20220114,000000,44.0529,44.554,43.764,44.5345,906110.49519392,0
+UGI.US,D,20220118,000000,44.5442,44.9343,43.8029,44.6016,970022.5971627,0
+UGI.US,D,20220119,000000,44.7564,45.2855,44.3321,44.3516,1669683.1054869,0
+UGI.US,D,20220120,000000,44.3321,45.1221,43.9761,44.0053,803567.01429772,0
+UGI.US,D,20220121,000000,43.8127,44.2114,43.3603,43.5432,1253190.5430253,0
+UGI.US,D,20220124,000000,43.2347,43.5334,41.723,42.7532,1289833.9200676,0
+UGI.US,D,20220125,000000,42.3875,43.1093,41.7425,42.7055,1076705.5214877,0
+UGI.US,D,20220126,000000,43.0616,43.6443,42.6861,43.0227,1402685.4066018,0
+UGI.US,D,20220127,000000,43.3311,44.0529,42.436,42.5994,1245856.316836,0
+UGI.US,D,20220128,000000,42.5509,43.3408,42.3106,43.2922,968294.65964003,0
+UGI.US,D,20220131,000000,42.975,43.7456,42.7055,43.658,1716499.8303352,0
+UGI.US,D,20220201,000000,43.7932,44.2261,43.5714,44.1113,1022077.6144652,0
+UGI.US,D,20220202,000000,44.1492,44.409,43.7543,43.9284,1610285.638616,0
+UGI.US,D,20220203,000000,43.297,43.4712,40.7803,41.9253,2189774.8251301,0
+UGI.US,D,20220204,000000,41.618,41.685,39.9612,40.1927,1711231.7281319,0
+UGI.US,D,20220207,000000,40.0195,40.1442,39.1528,39.288,1860407.9357702,0
+UGI.US,D,20220208,000000,39.3454,39.8075,38.643,38.7199,1879190.133518,0
+UGI.US,D,20220209,000000,38.9222,39.1334,38.4456,38.5661,1749956.6479961,0
+UGI.US,D,20220210,000000,38.2188,38.6235,37.3725,37.5641,1670030.5432517,0
+UGI.US,D,20220211,000000,37.6604,38.2772,37.1118,37.3238,1510212.2552017,0
+UGI.US,D,20220214,000000,37.3238,37.4494,35.9473,36.0912,2482416.103657,0
+UGI.US,D,20220215,000000,36.2839,36.8861,36.0814,36.708,1591069.6576232,0
+UGI.US,D,20220216,000000,36.6311,37.0349,36.4191,36.5631,1319281.840442,0
+UGI.US,D,20220217,000000,37.1507,37.3433,36.3228,37.141,2092422.3522584,0
+UGI.US,D,20220218,000000,36.9386,37.1798,36.5251,36.6214,1527481.3512045,0
+UGI.US,D,20220222,000000,36.8141,37.3384,36.4288,36.9775,1756835.5045704,0
+UGI.US,D,20220223,000000,36.852,37.1604,36.1108,36.1205,1648499.6810566,0
+UGI.US,D,20220224,000000,35.8899,36.2459,35.206,35.957,2512995.7665731,0
+UGI.US,D,20220225,000000,36.2265,37.3238,36.2265,37.2947,1497305.6617842,0
+UGI.US,D,20220228,000000,36.8617,37.4153,36.6983,37.0057,3700408.5285078,0
+UGI.US,D,20220301,000000,36.7752,36.9483,34.8596,35.062,2738261.8726293,0
+UGI.US,D,20220302,000000,35.273,36.1973,35.1573,35.8509,2418721.921233,0
+UGI.US,D,20220303,000000,35.9376,36.2557,35.6477,35.812,2557366.0361544,0
+UGI.US,D,20220304,000000,35.6194,35.7157,34.7099,34.9842,2485217.1921456,0
+UGI.US,D,20220307,000000,34.5804,34.6457,32.6639,33.0297,3182342.8438779,0
+UGI.US,D,20220308,000000,33.3673,33.7905,32.1541,32.982,2532787.3840993,0
+UGI.US,D,20220309,000000,33.5405,34.0892,33.3002,33.4442,2646786.0320108,0
+UGI.US,D,20220310,000000,33.0686,33.3381,32.6552,32.9431,1634604.2263085,0
+UGI.US,D,20220311,000000,33.0491,33.0491,31.8127,31.8749,1641192.1808492,0
+UGI.US,D,20220314,000000,32.7165,34.8859,32.5121,34.2244,4129032.6309115,0
+UGI.US,D,20220315,000000,33.9812,35.275,33.9812,34.5065,2775720.3921199,0
+UGI.US,D,20220316,000000,34.6524,35.5377,34.4286,34.847,2866142.6122979,0
+UGI.US,D,20220317,000000,34.6233,34.993,34.3314,34.4092,3506408.7375183,0
+UGI.US,D,20220318,000000,34.2244,34.6671,33.7429,34.3022,10695620.776924,0
+UGI.US,D,20220321,000000,34.3898,35.0804,33.8158,34.2828,3347248.3197922,0
+UGI.US,D,20220322,000000,34.3898,34.7886,33.9714,34.098,2736784.7481677,0
+UGI.US,D,20220323,000000,33.9423,34.205,33.8839,33.913,1774774.8059658,0
+UGI.US,D,20220324,000000,34.1562,34.5844,33.9423,34.4579,1485311.8634414,0
+UGI.US,D,20220325,000000,34.5941,34.9345,34.5211,34.8276,1860249.6357234,0
+UGI.US,D,20220328,000000,34.8664,34.9345,34.3119,34.6135,2081795.6906824,0
+UGI.US,D,20220329,000000,34.8373,35.6253,34.8373,35.6059,1310099.4098115,0
+UGI.US,D,20220330,000000,35.4501,35.6933,35.1583,35.5183,1653939.4462976,0
+UGI.US,D,20220331,000000,35.5668,35.9366,35.2362,35.2362,1655647.853295,0
+UGI.US,D,20220401,000000,35.4793,35.7128,35.2604,35.7031,2387705.391305,0
+UGI.US,D,20220404,000000,35.528,35.6933,34.9248,35.2847,2862049.4253762,0
+UGI.US,D,20220405,000000,35.3334,35.6156,34.8276,35.1,2291303.746636,0
+UGI.US,D,20220406,000000,35.1486,35.9657,35.061,35.4891,2101163.8041876,0
+UGI.US,D,20220407,000000,35.4891,35.5912,34.6913,35.314,1542247.4562094,0
+UGI.US,D,20220408,000000,35.4501,35.5912,35.2265,35.3626,1507304.2627854,0
+UGI.US,D,20220411,000000,35.5183,35.7031,34.8178,35.061,1429587.1632382,0
+UGI.US,D,20220412,000000,35.0707,35.528,34.8859,34.993,1077859.8783216,0
+UGI.US,D,20220413,000000,34.9442,35.168,34.7886,34.9442,1226789.3845886,0
+UGI.US,D,20220414,000000,35.0318,35.3042,34.6815,34.7594,979345.8531595,0
+UGI.US,D,20220418,000000,34.7788,35.168,34.7011,34.8957,992220.58098309,0
+UGI.US,D,20220419,000000,35.0804,35.8393,34.8373,35.7226,957870.49877305,0
+UGI.US,D,20220420,000000,35.8588,36.4716,35.7226,36.423,1396244.4449616,0
+UGI.US,D,20220421,000000,36.6856,37.1624,36.2089,36.3354,1366301.0659994,0
+UGI.US,D,20220422,000000,36.2965,36.2965,35.6156,35.635,1062332.0828325,0
+UGI.US,D,20220425,000000,35.5668,35.5863,34.4092,35.3042,1369474.26239,0
+UGI.US,D,20220426,000000,35.0318,35.4598,34.7011,34.7109,1563463.7741558,0
+UGI.US,D,20220427,000000,34.7691,34.9783,34.3363,34.4482,1777069.1287205,0
+UGI.US,D,20220428,000000,34.6427,34.8567,34.3217,34.6913,2295244.8010453,0
+UGI.US,D,20220429,000000,34.3314,34.5844,33.2904,33.3683,6549778.531313,0
+UGI.US,D,20220502,000000,33.5824,33.9325,33.1835,33.7671,1349605.5506852,0
+UGI.US,D,20220503,000000,33.8061,34.8567,33.66,34.5357,1466438.1806014,0
+UGI.US,D,20220504,000000,34.8178,36.0921,34.5746,36.0921,2571591.4539867,0
+UGI.US,D,20220505,000000,35.9074,38.3978,35.4696,36.0921,2412436.1758725,0
+UGI.US,D,20220506,000000,36.0921,36.8704,35.8879,36.6662,1622764.6163229,0
+UGI.US,D,20220509,000000,36.3647,36.9483,35.8782,36.5786,1525622.8675394,0
+UGI.US,D,20220510,000000,36.7148,37.0359,35.4113,36.1215,1569947.908536,0
+UGI.US,D,20220511,000000,36.2382,37.5612,36.1603,37.0261,1619661.3186542,0
+UGI.US,D,20220512,000000,36.9191,36.9775,36.0339,36.8413,1471441.0788304,0
+UGI.US,D,20220513,000000,37.2012,37.9212,36.9289,37.8336,1274817.0020018,0
+UGI.US,D,20220516,000000,37.8434,38.6703,37.5612,38.5438,1439171.5115197,0
+UGI.US,D,20220517,000000,38.9134,39.6625,38.6118,39.5069,1576678.7442875,0
+UGI.US,D,20220518,000000,39.3026,39.5069,38.5389,38.8746,1842869.5241034,0
+UGI.US,D,20220519,000000,38.7092,39.3901,38.1595,38.9523,1636014.5358155,0
+UGI.US,D,20220520,000000,39.2734,39.4485,38.359,39.3804,1221370.1777952,0
+UGI.US,D,20220523,000000,39.682,40.1489,39.3901,39.7793,1207973.265402,0
+UGI.US,D,20220524,000000,39.4777,40.1977,39.0301,40.1198,1186812.4552641,0
+UGI.US,D,20220525,000000,40.1004,41.1218,40.0079,41.0342,1576244.9610426,0
+UGI.US,D,20220526,000000,41.151,41.5645,41.0439,41.1607,1014625.177202,0
+UGI.US,D,20220527,000000,40.9563,41.7054,40.9369,41.5984,1622827.319588,0
+UGI.US,D,20220531,000000,41.2289,41.7347,40.6062,41.579,3219390.194416,0
+UGI.US,D,20220601,000000,41.6082,42.0654,41.0342,41.9487,1688509.5038971,0
+UGI.US,D,20220602,000000,41.9778,43.116,41.686,43.0772,1746075.2130849,0
+UGI.US,D,20220603,000000,42.8631,43.0772,41.832,42.0363,1028887.6002401,0
+UGI.US,D,20220606,000000,42.1919,42.688,42.0557,42.5227,1154740.2490507,0
+UGI.US,D,20220607,000000,42.474,43.3301,42.3573,43.3301,1223380.7939727,0
+UGI.US,D,20220608,000000,42.9799,43.0481,42.2406,42.3768,946786.41173739,0
+UGI.US,D,20220609,000000,42.367,42.4934,41.8514,42.0363,971907.80680969,0
+UGI.US,D,20220610,000000,41.3942,41.5498,41.0149,41.0439,1154375.3366055,0
+UGI.US,D,20220613,000000,40.2949,40.47,39.1566,39.4388,1245574.6661035,0
+UGI.US,D,20220614,000000,39.5369,39.6841,38.6536,38.9774,1327046.8275141,0
+UGI.US,D,20220615,000000,39.1542,39.5467,38.3591,38.7615,1120267.2406476,0
+UGI.US,D,20220616,000000,37.9076,38.0548,37.2744,37.5345,1452571.4554955,0
+UGI.US,D,20220617,000000,37.7407,38.0548,36.7689,36.9554,2270199.7339761,0
+UGI.US,D,20220621,000000,37.1714,37.9468,37.0045,37.8094,1259146.2244275,0
+UGI.US,D,20220622,000000,37.3186,37.9272,37.1812,37.6818,1094325.681165,0
+UGI.US,D,20220623,000000,37.6917,37.9762,37.4413,37.8683,1090121.117053,0
+UGI.US,D,20220624,000000,38.1824,39.0658,38.0794,38.7419,1540680.8624896,0
+UGI.US,D,20220627,000000,38.7223,39.2032,38.31,38.9284,1123425.5030046,0
+UGI.US,D,20220628,000000,39.1444,39.5517,38.8204,38.9774,970255.89145646,0
+UGI.US,D,20220629,000000,38.9087,38.9429,37.9076,38.2314,988035.889732,0
+UGI.US,D,20220630,000000,37.6425,38.3492,37.3971,37.8977,1251480.8160488,0
+UGI.US,D,20220701,000000,38.045,39.0118,37.7407,38.9872,1304756.626834,0
+UGI.US,D,20220705,000000,38.4671,38.7811,36.9162,37.7897,1509460.9296937,0
+UGI.US,D,20220706,000000,37.6719,38.1726,37.1345,38.0352,1321884.5967519,0
+UGI.US,D,20220707,000000,38.4769,38.9382,38.4769,38.6045,1217954.3329378,0
+UGI.US,D,20220708,000000,38.8204,39.0756,37.9861,38.5357,1092599.843606,0
+UGI.US,D,20220711,000000,38.4965,39.5762,38.3836,39.2916,1253248.4241744,0
+UGI.US,D,20220712,000000,39.0462,39.8412,38.7723,39.0167,1154851.2322509,0
+UGI.US,D,20220713,000000,38.7026,39.2032,38.5652,38.9872,671739.98985678,0
+UGI.US,D,20220714,000000,38.3198,39.213,38.1873,39.1836,986096.10536822,0
+UGI.US,D,20220715,000000,39.7627,39.9197,39.3259,39.5959,987200.47839887,0
+UGI.US,D,20220718,000000,39.8216,40.116,39.5959,39.6155,900443.01145237,0
+UGI.US,D,20220719,000000,40.0768,40.4596,40.0768,40.4007,930703.24000956,0
+UGI.US,D,20220720,000000,40.4007,40.4498,39.3602,40.116,1238652.1581135,0
+UGI.US,D,20220721,000000,39.8314,40.2731,39.3701,40.2633,1110359.4659954,0
+UGI.US,D,20220722,000000,40.44,40.5577,40.1258,40.4694,979418.92746896,0
+UGI.US,D,20220725,000000,40.8129,40.9896,40.4007,40.8915,946295.88690431,0
+UGI.US,D,20220726,000000,41.0584,41.1564,40.5381,40.8817,1168187.2497519,0
+UGI.US,D,20220727,000000,40.7835,41.3322,40.278,41.1466,1458289.9479503,0
+UGI.US,D,20220728,000000,41.1958,42.0497,40.4921,41.9712,1731869.84005,0
+UGI.US,D,20220729,000000,42.1674,42.6779,41.8828,42.3638,4773726.796915,0
+UGI.US,D,20220801,000000,42.1478,42.7565,41.8534,42.7466,972443.24283726,0
+UGI.US,D,20220802,000000,42.7761,42.9429,42.0104,42.1674,1818069.0077153,0
+UGI.US,D,20220803,000000,42.1674,42.6779,41.8239,42.3932,1359126.6227067,0
+UGI.US,D,20220804,000000,42.3049,42.3638,40.0179,40.2338,1808626.8220623,0
+UGI.US,D,20220805,000000,40.0768,40.4498,39.0127,39.3112,1366089.0630124,0
+UGI.US,D,20220808,000000,39.5173,40.0081,39.213,39.2523,711827.50831575,0
+UGI.US,D,20220809,000000,39.3602,39.4093,38.7811,39.321,1012611.2460466,0
+UGI.US,D,20220810,000000,39.5369,40.0081,39.5124,39.6841,814864.28952105,0
+UGI.US,D,20220811,000000,39.7038,40.5773,39.7038,40.2436,743778.9354254,0
+UGI.US,D,20220812,000000,40.44,40.9111,40.4154,40.8915,484676.11045232,0
+UGI.US,D,20220815,000000,40.5381,41.0976,40.4007,40.9111,709930.51331294,0
+UGI.US,D,20220816,000000,40.5773,41.1958,40.5675,41.1762,606217.25268665,0
+UGI.US,D,20220817,000000,41.0387,41.24,40.811,41.1466,611743.19301708,0
+UGI.US,D,20220818,000000,41.1664,41.343,40.8915,40.9504,630033.60724128,0
+UGI.US,D,20220819,000000,40.9602,41.078,40.5773,40.6363,932860.02756109,0
+UGI.US,D,20220822,000000,40.3124,40.4007,39.7921,39.8314,1197735.3410873,0
+UGI.US,D,20220823,000000,40.0081,40.3026,39.6841,39.7038,632337.10117327,0
+UGI.US,D,20220824,000000,39.5663,39.7136,39.2817,39.5173,732262.48455978,0
+UGI.US,D,20220825,000000,39.6155,40.3026,39.4781,39.9001,612749.76179408,0
+UGI.US,D,20220826,000000,39.9099,40.1725,39.3112,39.4486,759413.3528868,0
+UGI.US,D,20220829,000000,39.321,39.5075,38.9087,39.1934,548223.40545787,0
+UGI.US,D,20220830,000000,39.1444,39.5467,38.594,38.7811,790032.19704066,0
+UGI.US,D,20220831,000000,38.8007,39.1394,38.4278,38.7713,1493694.0689722,0
+UGI.US,D,20220901,000000,38.8597,39.0608,38.1432,38.3591,1030969.9194895,0
+UGI.US,D,20220902,000000,38.6143,39.213,38.2806,38.3198,978797.46294066,0
+UGI.US,D,20220906,000000,38.4572,38.5259,37.7701,37.8585,665078.09387215,0
+UGI.US,D,20220907,000000,37.8094,38.8106,37.5248,38.8007,963981.13730914,0
+UGI.US,D,20220908,000000,38.6928,39.2964,38.2314,39.2228,840548.09404354,0
+UGI.US,D,20220909,000000,39.5467,39.6253,38.84,38.9774,1048664.3390431,0
+UGI.US,D,20220912,000000,39.1836,39.4093,38.8695,39.2032,1135669.3730067,0
+UGI.US,D,20220913,000000,38.5652,38.7615,37.5837,37.9076,1388960.9952428,0
+UGI.US,D,20220914,000000,37.9175,38.1354,37.5806,38.1057,1034274.6064448,0
+UGI.US,D,20220915,000000,37.9175,38.0364,37.1397,37.2635,1143386.7335151,0
+UGI.US,D,20220916,000000,37.0258,37.3527,36.0251,36.1638,2622326.5393571,0
+UGI.US,D,20220919,000000,36.0449,36.8177,35.8665,36.6988,1237526.9411633,0
+UGI.US,D,20220920,000000,36.3322,36.4214,35.6386,35.7675,801191.47420439,0
+UGI.US,D,20220921,000000,36.0944,36.2827,35.1631,35.1631,805571.82544423,0
+UGI.US,D,20220922,000000,35.064,35.0937,34.5042,34.8856,1120301.0713241,0
+UGI.US,D,20220923,000000,34.5191,34.5636,33.3797,33.776,920556.04548997,0
+UGI.US,D,20220926,000000,33.6967,34.0732,33.122,33.3301,1381931.17464,0
+UGI.US,D,20220927,000000,33.558,33.8552,32.2303,32.5771,1223344.2924025,0
+UGI.US,D,20220928,000000,32.9932,33.6323,32.805,33.3103,1361190.1105896,0
+UGI.US,D,20220929,000000,32.9635,33.1617,32.3146,32.6267,1090258.321323,0
+UGI.US,D,20220930,000000,32.9437,32.9734,31.9826,32.0322,1246624.7490149,0
+UGI.US,D,20221003,000000,32.6068,33.4886,32.4384,33.1617,1562892.1643163,0
+UGI.US,D,20221004,000000,33.3797,33.9642,33.2508,33.875,1381950.3512929,0
+UGI.US,D,20221005,000000,33.3301,33.5679,32.3889,32.8942,867148.05788461,0
+UGI.US,D,20221006,000000,32.8347,32.9833,32.2204,32.2898,1084656.7200831,0
+UGI.US,D,20221007,000000,32.2402,32.3393,31.7349,32.0322,1320416.5093483,0
+UGI.US,D,20221010,000000,32.2006,32.6564,32.0322,32.2997,938960.58577994,0
+UGI.US,D,20221011,000000,32.2898,33.0849,32.27,32.4979,1527966.43291,0
+UGI.US,D,20221012,000000,32.4384,32.4731,31.4377,31.4674,1182689.7882687,0
+UGI.US,D,20221013,000000,31.081,32.478,30.9027,32.2898,1157306.9649206,0
+UGI.US,D,20221014,000000,32.5573,32.7356,31.7151,31.9826,1177327.3905412,0
+UGI.US,D,20221017,000000,32.3492,33.1914,32.3492,32.6861,1285696.6746363,0
+UGI.US,D,20221018,000000,33.1419,33.5184,32.9041,33.2905,1131990.7552089,0
+UGI.US,D,20221019,000000,32.8744,33.023,32.2105,32.2997,1049944.9597512,0
+UGI.US,D,20221020,000000,32.4879,32.9041,31.9727,32.2303,998929.00726985,0
+UGI.US,D,20221021,000000,32.4285,32.7059,32.1313,32.4979,1142399.6405398,0
+UGI.US,D,20221024,000000,32.696,33.0626,32.2502,32.5375,1023320.7004526,0
+UGI.US,D,20221025,000000,32.4681,33.9147,32.4681,33.7562,1545171.9277454,0
+UGI.US,D,20221026,000000,33.9394,34.1376,33.4886,33.7462,1009570.0310306,0
+UGI.US,D,20221027,000000,34.1327,34.6479,34.0484,34.2615,1234666.5919897,0
+UGI.US,D,20221028,000000,34.2515,35.064,34.2119,34.8956,966233.82338429,0
+UGI.US,D,20221031,000000,34.7271,35.1333,34.5785,35.0045,5375437.8514465,0
+UGI.US,D,20221101,000000,35.1135,35.4899,34.6915,35.3018,1415556.9308396,0
+UGI.US,D,20221102,000000,35.1036,35.49,34.306,34.3803,1251540.0279407,0
+UGI.US,D,20221103,000000,33.9642,34.6082,33.5629,34.3506,963995.20148338,0
+UGI.US,D,20221104,000000,34.4893,35.2423,34.1723,34.6181,1159993.7149207,0
+UGI.US,D,20221107,000000,34.7073,34.8856,34.1723,34.8856,1106727.0289682,0
+UGI.US,D,20221108,000000,35.0937,35.4306,34.7767,35.1135,750512.627095,0
+UGI.US,D,20221109,000000,34.9352,35.5049,34.8262,34.8658,1035884.4359903,0
+UGI.US,D,20221110,000000,35.7873,36.7186,35.6783,36.352,1284657.0981899,0
+UGI.US,D,20221111,000000,36.4709,37.1149,36.2331,36.9465,1009471.1198736,0
+UGI.US,D,20221114,000000,36.887,37.323,36.5601,36.9762,1127588.1994236,0
+UGI.US,D,20221115,000000,37.3725,37.967,37.1546,37.7193,1072347.3275206,0
+UGI.US,D,20221116,000000,37.5211,37.7391,36.4313,36.5898,1207640.6322779,0
+UGI.US,D,20221117,000000,36.2034,36.5898,35.8368,36.3025,1274670.0992226,0
+UGI.US,D,20221118,000000,37.7292,38.4525,36.4263,38.2543,2253155.7852107,0
+UGI.US,D,20221121,000000,38.4525,40.5926,38.3534,40.4638,3083121.3224327,0
+UGI.US,D,20221122,000000,40.4638,41.1375,40.0377,40.0576,2169662.6571083,0
+UGI.US,D,20221123,000000,39.2253,39.4334,38.3237,38.5813,1858789.937055,0
+UGI.US,D,20221125,000000,38.611,39.4433,38.4723,39.3442,767507.17874855,0
+UGI.US,D,20221128,000000,38.7497,39.2451,38.0364,38.076,1472699.3192716,0
+UGI.US,D,20221129,000000,37.8481,38.0264,37.2338,37.4914,1421129.2624514,0
+UGI.US,D,20221130,000000,37.5211,38.6407,37.4221,38.294,5900625.8163428,0
+UGI.US,D,20221201,000000,38.4228,38.7002,38.076,38.2444,1412296.8998477,0
+UGI.US,D,20221202,000000,37.9076,38.4525,37.5278,38.3633,1369109.058937,0
+UGI.US,D,20221205,000000,38.3435,38.7497,37.8679,38.2444,1209719.7851705,0
+UGI.US,D,20221206,000000,38.502,38.5417,37.4548,38.185,1859363.2180468,0
+UGI.US,D,20221207,000000,38.1453,38.4426,37.8828,38.3732,966173.26553305,0
+UGI.US,D,20221208,000000,38.4426,38.5912,37.8778,37.9868,831104.02482537,0
+UGI.US,D,20221209,000000,37.8283,38.294,37.7094,38.0066,1075300.5320662,0
+UGI.US,D,20221212,000000,38.0364,38.6308,37.9571,38.6209,1042508.4556186,0
+UGI.US,D,20221213,000000,39.2154,39.8,38.6209,38.72,1375650.3161686,0
+UGI.US,D,20221214,000000,38.8,39.26,38.5,38.84,1050694,0
+UGI.US,D,20221215,000000,38.56,38.67,37.99,38.05,1036478,0
+UGI.US,D,20221216,000000,37.59,37.73,36.23,36.69,3306483,0
+UGI.US,D,20221219,000000,36.67,37.11,36.47,36.79,1097923,0
+UGI.US,D,20221220,000000,36.68,37.07,36.27,36.36,1076076,0
+UGI.US,D,20221221,000000,36.63,37.6,36.625,37.58,1260640,0
+UGI.US,D,20221222,000000,37.34,37.34,36.12,36.84,865010,0
+UGI.US,D,20221223,000000,36.93,37.46,36.65,37.33,726390,0
+UGI.US,D,20221227,000000,37.33,37.875,37.11,37.82,566252,0
+UGI.US,D,20221228,000000,38.01,38.01,37.08,37.08,700079,0
+UGI.US,D,20221229,000000,37.22,37.83,37.14,37.64,958172,0
+UGI.US,D,20221230,000000,37.36,37.62,36.86,37.07,828524,0
+UGI.US,D,20230103,000000,37.44,38.11,37.07,38.05,1474859,0
+UGI.US,D,20230104,000000,38.37,38.9,38.31,38.63,985569,0
+UGI.US,D,20230105,000000,38.23,38.44,37.75,38.12,874473,0
+UGI.US,D,20230106,000000,38.65,39.545,38.415,39.46,875345,0
+UGI.US,D,20230109,000000,39.46,40.17,39.03,39.95,1182965,0
+UGI.US,D,20230110,000000,39.92,40.61,39.87,40.45,910089,0
+UGI.US,D,20230111,000000,40.66,41.125,40.652,41.01,1038196,0
+UGI.US,D,20230112,000000,41.2,41.5,40.9469,41.45,909289,0
+UGI.US,D,20230113,000000,41.21,41.3,40.42,40.72,736066,0
+UGI.US,D,20230117,000000,40.41,40.79,40.195,40.49,747894,0
+UGI.US,D,20230118,000000,39.75,40.15,38.93,39.16,1036656,0
+UGI.US,D,20230119,000000,38.86,39.245,38.7,38.9,782587,0
+UGI.US,D,20230120,000000,39.08,39.42,38.6,39.41,836434,0
+UGI.US,D,20230123,000000,39.49,39.86,39.201,39.75,620730,0
+UGI.US,D,20230124,000000,39.86,39.86,39.13,39.48,645017,0
+UGI.US,D,20230125,000000,39.21,40.02,39.18,39.77,1021264,0
+UGI.US,D,20230126,000000,39.93,39.99,39.47,39.66,783167,0
+UGI.US,D,20230127,000000,39.67,40.08,39.53,39.81,863192,0
+UGI.US,D,20230130,000000,39.5,39.82,39.055,39.1,803148,0
+UGI.US,D,20230131,000000,39.27,40.07,38.88,39.83,4202250,0
+UGI.US,D,20230201,000000,39.56,40.84,39.56,40.48,1102668,0
+UGI.US,D,20230202,000000,40.89,43.19,40.33,42.62,2201483,0
+UGI.US,D,20230203,000000,42.46,42.52,40.94,41.98,1445971,0
+UGI.US,D,20230206,000000,41.84,42.25,39.92,40.14,1428863,0
+UGI.US,D,20230207,000000,39.97,40.83,39.77,40.65,905747,0
+UGI.US,D,20230208,000000,40.16,40.365,39.435,39.7,840544,0
+UGI.US,D,20230209,000000,39.8,39.99,38.18,38.52,846916,0
+UGI.US,D,20230210,000000,38.48,39.44,38.12,39.37,1240132,0
+UGI.US,D,20230213,000000,39.32,39.98,39.215,39.95,1134143,0
+UGI.US,D,20230214,000000,39.76,39.96,39.29,39.45,1083309,0
+UGI.US,D,20230215,000000,39.02,39.92,38.7,39.62,873198,0
+UGI.US,D,20230216,000000,39.16,39.27,38.68,38.7,931265,0
+UGI.US,D,20230217,000000,38.5,39.23,38.34,39.15,1143918,0
+UGI.US,D,20230221,000000,38.74,38.93,38.14,38.15,617808,0
+UGI.US,D,20230222,000000,38.14,38.56,37.97,38,921462,0
+UGI.US,D,20230223,000000,38.27,38.47,37.86,38.06,853234,0
+UGI.US,D,20230224,000000,37.74,38.12,37.33,37.71,746600,0
+UGI.US,D,20230227,000000,38.13,38.44,37.56,37.7,868984,0
+UGI.US,D,20230228,000000,37.52,37.855,37.205,37.23,3609370,0
+UGI.US,D,20230301,000000,37,37.18,36.495,37.06,1158883,0
+UGI.US,D,20230302,000000,36.93,37.32,36.69,37.3,597916,0
+UGI.US,D,20230303,000000,37.46,37.605,37.1891,37.6,677627,0
+UGI.US,D,20230306,000000,37.56,37.57,36.97,37.11,1330759,0
+UGI.US,D,20230307,000000,37.14,37.6721,36.79,36.87,976840,0
+UGI.US,D,20230308,000000,36.78,36.865,36.47,36.76,813146,0
+UGI.US,D,20230309,000000,36.8,37.02,36.23,36.24,749652,0
+UGI.US,D,20230310,000000,36.2,36.24,34.87,35.12,953762,0
+UGI.US,D,20230313,000000,34.68,36.1,34.68,35.03,1960680,0
+UGI.US,D,20230314,000000,35.46,35.85,35.07,35.46,1316355,0
+UGI.US,D,20230315,000000,34.98,35.13,34.3,34.66,1446027,0
+UGI.US,D,20230316,000000,34.41,35.42,34.19,35.15,1592974,0
+UGI.US,D,20230317,000000,35.57,35.57,34.51,35.03,4384055,0
+UGI.US,D,20230320,000000,35.3,35.87,35.229,35.49,1479285,0
+UGI.US,D,20230321,000000,35.67,35.87,35.17,35.42,1625090,0
+UGI.US,D,20230322,000000,35.22,35.325,34.205,34.27,1321276,0
+UGI.US,D,20230323,000000,34.2,34.42,32.67,32.68,1883496,0
+UGI.US,D,20230324,000000,32.29,33.17,32.1,33.17,1160437,0
+UGI.US,D,20230327,000000,33.5,33.71,33.12,33.56,1444651,0
+UGI.US,D,20230328,000000,33.52,33.7016,33.25,33.5,1008498,0
+UGI.US,D,20230329,000000,33.84,33.84,33.49,33.69,1263209,0
+UGI.US,D,20230330,000000,33.94,34.19,33.69,33.96,823954,0
+UGI.US,D,20230331,000000,34.22,34.865,34.035,34.76,1689597,0
+UGI.US,D,20230403,000000,34.72,34.97,34.1,34.18,1203858,0
+UGI.US,D,20230404,000000,34.3,34.345,33.84,34.09,965283,0
+UGI.US,D,20230405,000000,34.16,34.8,34.16,34.75,1807546,0
+UGI.US,D,20230406,000000,34.75,34.8774,34.47,34.72,1416629,0
+UGI.US,D,20230410,000000,34.67,35.065,34.45,35,1234338,0
+UGI.US,D,20230411,000000,35,35.47,34.92,35.34,1348806,0
+UGI.US,D,20230412,000000,35.37,35.37,34.69,35.03,1421411,0
+UGI.US,D,20230413,000000,34.93,35.055,34.37,34.83,816790,0
+UGI.US,D,20230414,000000,34.78,34.9,34.355,34.55,961013,0
+UGI.US,D,20230417,000000,34.57,35.01,34.46,34.89,930589,0
+UGI.US,D,20230418,000000,34.7,34.7,34.23,34.59,1088740,0
+UGI.US,D,20230419,000000,34.24,34.96,34.22,34.92,973101,0
+UGI.US,D,20230420,000000,34.81,35.05,34.62,34.97,1121953,0
+UGI.US,D,20230421,000000,35.18,35.18,34.78,34.99,938229,0
+UGI.US,D,20230424,000000,35.02,35.14,34.265,34.43,1169744,0
+UGI.US,D,20230425,000000,34.2,34.275,33.874,33.9,787801,0
+UGI.US,D,20230426,000000,33.57,33.83,33.125,33.16,930309,0
+UGI.US,D,20230427,000000,33.25,34.085,33.2348,34.02,1168073,0
+UGI.US,D,20230428,000000,33.83,34.11,33.66,33.88,2767300,0
+UGI.US,D,20230501,000000,34,34.255,33.75,33.82,951992,0
+UGI.US,D,20230502,000000,33.72,33.735,32.32,32.67,1421169,0
+UGI.US,D,20230503,000000,32.55,33.14,32.23,32.25,1782301,0
+UGI.US,D,20230504,000000,32.04,32.5,29.61,29.69,2948167,0
+UGI.US,D,20230505,000000,29.97,30.94,29.97,30.5,2111969,0
+UGI.US,D,20230508,000000,30.5,30.67,30.01,30.1,1615584,0
+UGI.US,D,20230509,000000,29.88,30.04,29.295,29.59,2724696,0
+UGI.US,D,20230510,000000,30,30.1,29.3,29.65,1922428,0
+UGI.US,D,20230511,000000,29.4,29.53,28.705,28.77,1676212,0
+UGI.US,D,20230512,000000,28.91,29.15,28.49,28.72,1159795,0
+UGI.US,D,20230515,000000,28.73,28.84,28.14,28.27,1471517,0
+UGI.US,D,20230516,000000,28.17,28.29,27.23,27.27,1637624,0
+UGI.US,D,20230517,000000,27.4,28.235,27.27,28.22,2068950,0
+UGI.US,D,20230518,000000,27.95,28.155,27.63,28.02,1678232,0
+UGI.US,D,20230519,000000,28.31,28.355,27.73,28.03,1384295,0
+UGI.US,D,20230522,000000,28.19,28.6,27.945,28.36,1974251,0
+UGI.US,D,20230523,000000,28.39,28.55,28.06,28.23,2977565,0
+UGI.US,D,20230524,000000,28.16,28.29,27.6625,27.82,4522357,0
+UGI.US,D,20230525,000000,27.85,27.9,27.005,27.55,2616142,0
+UGI.US,D,20230526,000000,27.96,28.38,27.8,28.3,2029993,0
+UGI.US,D,20230530,000000,28.51,28.6,28.07,28.25,2023719,0
+UGI.US,D,20230531,000000,28.07,28.235,27.52,27.97,10141729,0
+UGI.US,D,20230601,000000,28.2,28.325,27.68,27.78,1657434,0
+UGI.US,D,20230602,000000,27.89,28.33,27.69,28.06,3128661,0
+UGI.US,D,20230605,000000,28,28.035,27.39,27.58,1959376,0
+UGI.US,D,20230606,000000,27.61,28.42,27.5,28.41,1742235,0
+UGI.US,D,20230607,000000,28.48,29.76,28.18,29.65,1933315,0
+UGI.US,D,20230608,000000,29.54,29.74,29.32,29.56,2253408,0
+UGI.US,D,20230609,000000,29.56,29.645,29.27,29.38,1418964,0
+UGI.US,D,20230612,000000,29.34,29.72,28.97,29.12,2119193,0
+UGI.US,D,20230613,000000,29.09,29.415,28.64,28.76,2451241,0
+UGI.US,D,20230614,000000,28.42,28.71,27.605,27.7,2500808,0
+UGI.US,D,20230615,000000,27.54,28,27.38,27.97,2127127,0
+UGI.US,D,20230616,000000,28.11,28.15,27.66,27.8,3195217,0
+UGI.US,D,20230620,000000,27.61,27.63,27.14,27.34,1840653,0
+UGI.US,D,20230621,000000,27.12,27.24,26.53,26.78,1675818,0
+UGI.US,D,20230622,000000,26.82,26.95,26.5,26.93,1850912,0
+UGI.US,D,20230623,000000,26.88,27,26.44,26.45,2489937,0
+UGI.US,D,20230626,000000,26.65,27.33,26.64,27.06,1670891,0
+UGI.US,D,20230627,000000,27.19,27.565,27.09,27.18,1776028,0
+UGI.US,D,20230628,000000,27.25,27.36,26.61,26.67,1757969,0
+UGI.US,D,20230629,000000,26.66,27.05,26.55,26.85,1791858,0
+UGI.US,D,20230630,000000,27,27.16,26.765,26.97,1974302,0
+UGI.US,D,20230703,000000,27.06,27.51,27,27.26,881413,0
+UGI.US,D,20230705,000000,27.1,27.565,26.78,26.78,2072961,0
+UGI.US,D,20230706,000000,26.5,26.72,26.26,26.51,1996074,0
+UGI.US,D,20230707,000000,26.29,26.395,25.575,25.95,4186181,0
+UGI.US,D,20230710,000000,25.98,26.39,25.65,25.85,1896915,0
+UGI.US,D,20230711,000000,25.9,26.415,25.6399,26.37,2002556,0
+UGI.US,D,20230712,000000,26.91,27.06,26.55,26.9,2155143,0
+UGI.US,D,20230713,000000,26.82,27.09,26.56,27.08,1934146,0
+UGI.US,D,20230714,000000,26.98,26.98,26.205,26.24,2295202,0
+UGI.US,D,20230717,000000,26.21,26.265,25.82,25.92,2382592,0
+UGI.US,D,20230718,000000,26,26.375,25.875,26.17,1891816,0
+UGI.US,D,20230719,000000,26.41,26.77,26.33,26.6,1823123,0
+UGI.US,D,20230720,000000,26.64,26.64,26.15,26.41,1550671,0
+UGI.US,D,20230721,000000,26.53,26.87,26.12,26.5,1373400,0
+UGI.US,D,20230724,000000,26.5,26.71,26.255,26.45,1378406,0
+UGI.US,D,20230725,000000,26.51,26.98,26.4365,26.94,2225359,0
+UGI.US,D,20230726,000000,26.92,27.78,26.88,27.6,2944289,0
+UGI.US,D,20230727,000000,27.74,27.77,26.315,26.35,2483529,0
+UGI.US,D,20230728,000000,26.64,26.92,26.52,26.69,1780644,0
+UGI.US,D,20230731,000000,26.89,27.23,26.85,26.99,10172158,0
+UGI.US,D,20230801,000000,26.94,27.1,26.37,26.48,1871728,0
+UGI.US,D,20230802,000000,26.11,26.8656,26.1,26.75,1846724,0
+UGI.US,D,20230803,000000,26.075,26.26,25.2,25.33,4249876,0
+UGI.US,D,20230804,000000,25.49,25.512,24.35,24.43,2745401,0
+UGI.US,D,20230807,000000,24.43,24.72,24.2594,24.35,2186314,0
+UGI.US,D,20230808,000000,24.22,24.23,23.555,23.94,2402290,0
+UGI.US,D,20230809,000000,23.89,25.16,23.77,24.52,3863976,0
+UGI.US,D,20230810,000000,24.57,24.73,23.81,23.84,2117812,0
+UGI.US,D,20230811,000000,23.72,24.2,23.51,24.18,2824848,0
+UGI.US,D,20230814,000000,24.125,24.125,23.26,23.71,2739061,0
+UGI.US,D,20230815,000000,23.6,23.6,22.99,22.99,2872108,0
+UGI.US,D,20230816,000000,22.96,23.375,22.91,22.98,2019678,0
+UGI.US,D,20230817,000000,22.95,23.545,22.93,23.21,2117747,0
+UGI.US,D,20230818,000000,23.15,23.489,23.01,23.22,2378578,0
+UGI.US,D,20230821,000000,23.15,23.15,22.76,23.08,2381041,0
+UGI.US,D,20230822,000000,22.98,23.08,22.62,22.83,1858690,0
+UGI.US,D,20230823,000000,23,23,22.63,22.86,2001939,0
+UGI.US,D,20230824,000000,22.79,23.31,22.66,22.67,2102647,0
+UGI.US,D,20230825,000000,22.76,22.845,22.445,22.71,1689207,0
+UGI.US,D,20230828,000000,23.24,23.595,23.04,23.12,2249268,0
+UGI.US,D,20230829,000000,23.12,23.37,22.945,23.34,2468917,0
+UGI.US,D,20230830,000000,23.25,23.4,23,23.12,2626892,0
+UGI.US,D,20230831,000000,24.975,25.575,24.69,25.18,22973654,0
+UGI.US,D,20230901,000000,25.41,25.7,25.045,25.27,3051616,0
+UGI.US,D,20230905,000000,25.15,25.365,24.95,25.12,3034065,0
+UGI.US,D,20230906,000000,24.96,25.26,24.83,24.99,2648559,0
+UGI.US,D,20230907,000000,25.06,25.34,23.99,24,4733935,0
+UGI.US,D,20230908,000000,24.18,24.25,23.905,24.05,2156252,0
+UGI.US,D,20230911,000000,24,24.02,23.68,23.79,2961169,0
+UGI.US,D,20230912,000000,23.69,23.895,23.505,23.84,2299823,0
+UGI.US,D,20230913,000000,23.8,24.005,23.45,23.66,2147521,0
+UGI.US,D,20230914,000000,23.65,24.17,23.57,24.09,1805703,0
+UGI.US,D,20230915,000000,24,24.645,23.94,24.43,3736992,0
+UGI.US,D,20230918,000000,24.41,24.42,23.8,24.38,1792474,0
+UGI.US,D,20230919,000000,24.38,24.585,24.26,24.27,3219715,0
+UGI.US,D,20230920,000000,24.46,24.92,24.4,24.74,2152160,0
+UGI.US,D,20230921,000000,24.65,24.815,24.28,24.28,2323603,0
+UGI.US,D,20230922,000000,24.35,24.49,24.14,24.15,2481405,0
+UGI.US,D,20230925,000000,24.15,24.495,24.055,24.38,1677059,0
+UGI.US,D,20230926,000000,24.17,24.27,23.55,23.58,1819157,0
+UGI.US,D,20230927,000000,23.59,23.695,23.405,23.45,1780529,0
+UGI.US,D,20230928,000000,23.47,23.705,23.21,23.42,1908223,0
+UGI.US,D,20230929,000000,23.74,23.85,22.955,23,2462308,0
+UGI.US,D,20231002,000000,22.97,23,21.9,21.96,2697994,0
+UGI.US,D,20231003,000000,21.71,21.84,21.4189,21.45,2595965,0
+UGI.US,D,20231004,000000,21.51,21.68,21.105,21.48,1999931,0
+UGI.US,D,20231005,000000,21.38,21.57,21.08,21.21,2161369,0
+UGI.US,D,20231006,000000,20.87,21.31,20.219,21.01,2933166,0
+UGI.US,D,20231009,000000,21.02,21.51,21,21.5,1334009,0
+UGI.US,D,20231010,000000,21.6,21.82,21.4099,21.75,1211769,0
+UGI.US,D,20231011,000000,21.83,22.009,21.55,21.62,1222690,0
+UGI.US,D,20231012,000000,21.53,21.6,20.915,21.27,1503132,0
+UGI.US,D,20231013,000000,21.56,21.67,21.1705,21.38,1188876,0
+UGI.US,D,20231016,000000,21.69,21.96,21.39,21.75,1561264,0
+UGI.US,D,20231017,000000,21.47,22.18,21.47,22.12,2371487,0
+UGI.US,D,20231018,000000,22.03,22.06,21.7,21.73,1384133,0
+UGI.US,D,20231019,000000,21.61,21.87,20.895,20.92,3528748,0
+UGI.US,D,20231020,000000,20.97,21.225,20.745,20.79,1586948,0
+UGI.US,D,20231023,000000,20.53,20.64,20.19,20.26,2137091,0
+UGI.US,D,20231024,000000,20.48,20.79,20.385,20.74,1886022,0
+UGI.US,D,20231025,000000,20.78,21.445,20.66,21.23,2088585,0
+UGI.US,D,20231026,000000,21.14,21.32,20.71,21,1761165,0
+UGI.US,D,20231027,000000,21.06,21.25,20.62,20.7,1362617,0
+UGI.US,D,20231030,000000,20.85,21.09,20.37,20.5,1587408,0
+UGI.US,D,20231031,000000,20.54,20.8,20.39,20.8,2058084,0
+UGI.US,D,20231101,000000,20.87,21.04,20.59,20.87,1845647,0
+UGI.US,D,20231102,000000,21.16,21.9,21.1,21.89,1694611,0
+UGI.US,D,20231103,000000,22.23,22.6793,22.18,22.36,1944137,0
+UGI.US,D,20231106,000000,22.28,22.34,21.77,21.9,1502021,0
+UGI.US,D,20231107,000000,21.75,22.01,21.68,21.81,1276138,0
+UGI.US,D,20231108,000000,21.74,21.81,21.055,21.23,1747828,0
+UGI.US,D,20231109,000000,21.35,21.49,20.79,20.9,1253590,0
+UGI.US,D,20231110,000000,21,21,20.3188,20.62,1668780,0
+UGI.US,D,20231113,000000,20.53,20.847,20.42,20.64,1530247,0
+UGI.US,D,20231114,000000,21.28,22.03,21.25,21.89,1902406,0
+UGI.US,D,20231115,000000,21.88,22.26,21.88,22.01,2210896,0
+UGI.US,D,20231116,000000,22.12,22.19,21.47,21.68,2092377,0
+UGI.US,D,20231117,000000,22.25,22.9788,22.25,22.51,3086589,0
+UGI.US,D,20231120,000000,22.23,22.4168,21.955,22.25,1787776,0
+UGI.US,D,20231121,000000,21.97,22.05,21.54,21.99,1615329,0
+UGI.US,D,20231122,000000,22.11,22.2,21.73,22.06,938233,0
+UGI.US,D,20231124,000000,22.08,22.135,21.82,21.93,443208,0
+UGI.US,D,20231127,000000,21.93,22.05,21.63,21.94,2073339,0
+UGI.US,D,20231128,000000,21.93,22.14,21.66,22.04,1405311,0
+UGI.US,D,20231129,000000,22.19,22.54,21.75,21.84,1486767,0
+UGI.US,D,20231130,000000,21.92,22.07,21.58,21.99,2503141,0
+UGI.US,D,20231201,000000,21.97,22.55,21.74,22.44,1511874,0
+UGI.US,D,20231204,000000,22.23,22.85,22.11,22.8,2326471,0
+UGI.US,D,20231205,000000,22.69,22.75,22.39,22.6,1306626,0
+UGI.US,D,20231206,000000,22.71,23.01,22.53,22.61,1604709,0
+UGI.US,D,20231207,000000,22.71,22.92,22.44,22.84,2170835,0
+UGI.US,D,20231208,000000,22.93,23.0499,22.55,22.94,1726893,0
+UGI.US,D,20231211,000000,22.79,23.015,22.63,22.71,1801006,0
+UGI.US,D,20231212,000000,22.6,22.65,21.905,22.1,2222172,0
+UGI.US,D,20231213,000000,22,23.04,21.51,23.01,2611401,0
+UGI.US,D,20231214,000000,23,23.69,23,23.27,2946817,0
+UGI.US,D,20231215,000000,23.3,23.35,22.38,22.78,5356129,0
+UGI.US,D,20231218,000000,23.04,23.16,22.805,22.97,1807586,0
+UGI.US,D,20231219,000000,23.11,23.45,23.085,23.35,1800250,0
+UGI.US,D,20231220,000000,23.33,23.46,22.7,22.76,2157792,0
+UGI.US,D,20231221,000000,22.81,23.79,22.78,23.75,2970360,0
+UGI.US,D,20231222,000000,23.92,24.66,23.9,24.51,3096004,0
+UGI.US,D,20231226,000000,24.49,25.05,24.2801,24.86,2148849,0
+UGI.US,D,20231227,000000,24.87,25.075,24.67,24.87,1674503,0
+UGI.US,D,20231228,000000,24.73,25.03,24.58,24.74,1363119,0
+UGI.US,D,20231229,000000,24.64,24.7405,24.39,24.6,1291047,0
+UGI.US,D,20240102,000000,24.6,25.35,24.57,24.91,2585853,0
+UGI.US,D,20240103,000000,24.62,25.02,24.38,24.77,1935313,0
+UGI.US,D,20240104,000000,24.86,25,24.575,24.84,1680972,0
+UGI.US,D,20240105,000000,24.66,25.33,24.6291,24.95,3345624,0
+UGI.US,D,20240108,000000,24.82,25.08,24.725,24.82,1553120,0
+UGI.US,D,20240109,000000,24.59,24.6,24.275,24.43,2040205,0
+UGI.US,D,20240110,000000,24.4,24.63,24.375,24.45,1066950,0
+UGI.US,D,20240111,000000,24.36,24.39,23.71,23.72,1197620,0
+UGI.US,D,20240112,000000,24.08,24.23,23.64,23.7,1148968,0
+UGI.US,D,20240116,000000,23.67,23.67,22.95,22.95,1426058,0
+UGI.US,D,20240117,000000,22.62,22.79,22.0114,22.37,1841132,0
+UGI.US,D,20240118,000000,22.2,22.275,21.675,21.92,2170669,0
+UGI.US,D,20240119,000000,22.02,22.18,21.765,22.1,1528083,0
+UGI.US,D,20240122,000000,22.25,22.805,22.13,22.69,2326637,0
+UGI.US,D,20240123,000000,22.95,23.34,22.57,22.92,1873494,0
+UGI.US,D,20240124,000000,23.29,23.37,22.55,22.61,1313046,0
+UGI.US,D,20240125,000000,22.98,23.14,22.69,22.94,1176197,0
+UGI.US,D,20240126,000000,23.11,23.3926,22.975,23.17,1425200,0
+UGI.US,D,20240129,000000,23.23,23.265,22.82,22.97,2143216,0
+UGI.US,D,20240130,000000,22.79,22.9,22.42,22.47,2638375,0
+UGI.US,D,20240131,000000,22.7,22.85,22.08,22.14,3704325,0
+UGI.US,D,20240201,000000,22.74,25.13,22.41,25.1,7123242,0
+UGI.US,D,20240202,000000,24.68,25,24,24.54,2648236,0
+UGI.US,D,20240205,000000,24.1,24.17,23.47,23.85,2301058,0
+UGI.US,D,20240206,000000,23.81,23.97,23.56,23.75,2573247,0
+UGI.US,D,20240207,000000,23.82,23.82,23.28,23.33,1956776,0
+UGI.US,D,20240208,000000,23.24,23.5844,23.05,23.42,1794185,0
+UGI.US,D,20240209,000000,23.36,23.6057,23.2,23.56,1303743,0
+UGI.US,D,20240212,000000,23.66,24.095,23.6,24,1422462,0
+UGI.US,D,20240213,000000,23.45,23.535,22.66,22.96,1863470,0
+UGI.US,D,20240214,000000,23.2,23.705,22.9,23.68,2066622,0
+UGI.US,D,20240215,000000,23.92,24.6,23.88,24.29,2131212,0
+UGI.US,D,20240216,000000,24.02,24.54,23.775,24.34,1338949,0
+UGI.US,D,20240220,000000,24.18,24.53,24.05,24.49,1734670,0
+UGI.US,D,20240221,000000,24.34,24.64,24.2,24.52,1593436,0
+UGI.US,D,20240222,000000,24.5,24.5,24,24.33,1431471,0
+UGI.US,D,20240223,000000,24.27,24.38,24.045,24.16,961388,0
+UGI.US,D,20240226,000000,24,24.13,23.325,23.58,1244267,0
+UGI.US,D,20240227,000000,23.78,24.21,23.69,24.2,1264412,0
+UGI.US,D,20240228,000000,23.97,24.59,23.87,24.46,1658282,0
+UGI.US,D,20240229,000000,24.65,24.79,24.275,24.48,2250923,0
+UGI.US,D,20240301,000000,24.59,24.825,24.16,24.6,1275023,0
+UGI.US,D,20240304,000000,24.49,24.96,24.44,24.91,1451135,0
+UGI.US,D,20240305,000000,24.9,25.575,24.89,25.1,1900568,0
+UGI.US,D,20240306,000000,25.44,25.47,24.505,24.54,3174080,0
+UGI.US,D,20240307,000000,24.77,25.025,24.67,24.9,2373821,0
+UGI.US,D,20240308,000000,25.08,25.4,24.9,25.06,1909032,0
+UGI.US,D,20240311,000000,25,25.64,25,25.56,1436422,0
+UGI.US,D,20240312,000000,25.35,25.64,25.2,25.53,1288913,0
+UGI.US,D,20240313,000000,25.52,25.84,25.385,25.45,1427030,0
+UGI.US,D,20240314,000000,24.71,24.96,24.155,24.25,1616799,0
+UGI.US,D,20240315,000000,24.12,24.6005,23.99,24.07,4697935,0
+UGI.US,D,20240318,000000,24.08,24.2,23.86,24.12,1733675,0
+UGI.US,D,20240319,000000,24.16,24.5,24.1,24.37,2976244,0
+UGI.US,D,20240320,000000,24.355,24.78,24.2,24.77,1031186,0
+UGI.US,D,20240321,000000,24.96,25.075,24.4,24.48,1513469,0
+UGI.US,D,20240322,000000,24.66,24.66,23.94,24.02,1392548,0
+UGI.US,D,20240325,000000,24.13,24.38,23.76,23.97,1634569,0
+UGI.US,D,20240326,000000,24.12,24.12,23.635,23.73,1658187,0
+UGI.US,D,20240327,000000,23.88,24.16,23.83,24.16,2065706,0
+UGI.US,D,20240328,000000,24.16,24.6,24.07,24.54,2567762,0
+UGI.US,D,20240401,000000,24.52,24.67,23.935,24.01,2217802,0
+UGI.US,D,20240402,000000,23.75,24.26,23.59,24.25,2161013,0
+UGI.US,D,20240403,000000,24.23,24.845,24.23,24.74,2475507,0
+UGI.US,D,20240404,000000,25.01,25.07,24.765,25,1881817,0
+UGI.US,D,20240405,000000,24.78,25.15,24.56,25.1,1608370,0
+UGI.US,D,20240408,000000,25.32,25.71,24.745,24.79,2100878,0
+UGI.US,D,20240409,000000,24.92,25.06,24.65,24.99,1945896,0
+UGI.US,D,20240410,000000,24.27,24.455,24.01,24.24,1620855,0
+UGI.US,D,20240411,000000,24.52,24.54,23.685,24.01,1629272,0
+UGI.US,D,20240412,000000,24.05,24.205,23.355,23.46,1446810,0
+UGI.US,D,20240415,000000,23.58,23.81,23.1,23.52,2279672,0
+UGI.US,D,20240416,000000,23.38,23.52,22.855,23.11,1434688,0
+UGI.US,D,20240417,000000,23.36,24.04,23.36,23.7,2419550,0
+UGI.US,D,20240418,000000,23.72,23.96,23.62,23.79,2023851,0
+UGI.US,D,20240419,000000,23.73,25.93,23.73,25.75,8319606,0
+UGI.US,D,20240422,000000,25.77,25.875,25.305,25.48,2744388,0
+UGI.US,D,20240423,000000,25.27,25.75,25.225,25.53,1814034,0
+UGI.US,D,20240424,000000,25.3,26.0482,25.14,26,2292974,0
+UGI.US,D,20240425,000000,25.86,25.98,25.605,25.73,1657287,0
+UGI.US,D,20240426,000000,25.75,25.915,25.35,25.38,1145804,0
+UGI.US,D,20240429,000000,25.62,25.8091,25.51,25.72,1658091,0
+UGI.US,D,20240430,000000,25.45,25.69,25.33,25.56,3306752,0
+UGI.US,D,20240501,000000,25.67,26.15,25.26,25.89,1810912,0
+UGI.US,D,20240502,000000,24.85,25.49,23.585,24.23,5389832,0
+UGI.US,D,20240503,000000,24.525,24.73,23.67,24.3,4504509,0
+UGI.US,D,20240506,000000,24.54,24.8,24.2,24.35,3282856,0
+UGI.US,D,20240507,000000,24.55,24.93,24.45,24.55,2817905,0
+UGI.US,D,20240508,000000,24.36,24.845,24.22,24.78,2040646,0
+UGI.US,D,20240509,000000,24.6,24.94,24.425,24.92,2168291,0
+UGI.US,D,20240510,000000,24.98,24.98,24.58,24.91,1171540,0
+UGI.US,D,20240513,000000,25,25.09,24.56,24.66,1534252,0
+UGI.US,D,20240514,000000,25,25,24.505,24.73,1395004,0
+UGI.US,D,20240515,000000,25.09,25.09,24.665,24.86,1460762,0
+UGI.US,D,20240516,000000,24.76,25.2,24.64,25.01,1750922,0
+UGI.US,D,20240517,000000,24.99,25.145,24.645,24.77,1236030,0
+UGI.US,D,20240520,000000,24.73,24.8,24.53,24.54,1165882,0
+UGI.US,D,20240521,000000,24.51,24.83,24.51,24.69,1659360,0
+UGI.US,D,20240522,000000,24.55,24.64,24.365,24.62,2205798,0
+UGI.US,D,20240523,000000,24.75,24.75,24.25,24.44,2109560,0
+UGI.US,D,20240524,000000,24.55,24.575,23.68,24.06,2612704,0
+UGI.US,D,20240528,000000,24.19,24.51,24.1,24.26,2471356,0
+UGI.US,D,20240529,000000,24.2,24.35,23.96,24.25,2783785,0
+UGI.US,D,20240530,000000,24.26,25,24.26,24.97,3043672,0
+UGI.US,D,20240531,000000,25,25.469,24.9813,25.46,3087943,0
+UGI.US,D,20240603,000000,25.67,25.73,25.28,25.3,1841508,0
+UGI.US,D,20240604,000000,25.12,25.28,24.69,24.72,1912468,0
+UGI.US,D,20240605,000000,24.66,25.005,24.55,24.56,1609725,0
+UGI.US,D,20240606,000000,23.24,23.58,22.63,23,15607306,0
+UGI.US,D,20240607,000000,22.82,23.46,22.82,23.25,9617541,0
+UGI.US,D,20240610,000000,23.12,23.55,23.12,23.25,3416517,0
+UGI.US,D,20240611,000000,23.04,23.21,22.82,22.85,3917397,0
+UGI.US,D,20240612,000000,23.44,23.44,22.64,22.73,3384876,0
+UGI.US,D,20240613,000000,22.73,22.9125,22.46,22.49,2101398,0
+UGI.US,D,20240614,000000,22.03,22.71,22.022,22.63,2686096,0
+UGI.US,D,20240617,000000,22.45,22.61,22.3,22.47,2088250,0
+UGI.US,D,20240618,000000,22.4,22.525,22.07,22.08,2464007,0
+UGI.US,D,20240620,000000,22.14,23.04,22.13,22.85,2573049,0
+UGI.US,D,20240621,000000,22.99,23.15,22.615,22.76,2950613,0
+UGI.US,D,20240624,000000,22.81,23.3,22.73,23.07,2019739,0
+UGI.US,D,20240625,000000,23.1,23.16,22.7,22.7,1455172,0
+UGI.US,D,20240626,000000,22.55,22.97,22.445,22.93,2835616,0
+UGI.US,D,20240627,000000,22.84,23.1,22.62,22.69,2873405,0
+UGI.US,D,20240628,000000,22.84,23.105,22.665,22.9,3597077,0
+UGI.US,D,20240701,000000,23.01,23.21,22.62,22.73,2282667,0
+UGI.US,D,20240702,000000,22.82,22.903,22.55,22.56,1786063,0
+UGI.US,D,20240703,000000,22.71,22.91,22.55,22.55,1050618,0
+UGI.US,D,20240705,000000,22.55,22.77,22.32,22.38,2928499,0
+UGI.US,D,20240708,000000,22.45,22.52,22.21,22.23,1510960,0
+UGI.US,D,20240709,000000,22.15,22.415,22.01,22.31,1724743,0
+UGI.US,D,20240710,000000,22.65,22.7,22.315,22.57,2862758,0
+UGI.US,D,20240711,000000,22.95,23.09,22.71,23.06,2025361,0
+UGI.US,D,20240712,000000,23.2,23.63,23.1,23.42,1958764,0
+UGI.US,D,20240715,000000,23.39,23.5,23.3,23.44,1017934,0
+UGI.US,D,20240716,000000,23.59,24.145,23.58,24.08,2375936,0
+UGI.US,D,20240717,000000,24.11,24.65,24.02,24.58,3251463,0
+UGI.US,D,20240718,000000,24.48,25.0599,24.48,24.58,1830996,0
+UGI.US,D,20240719,000000,24.52,24.54,24.17,24.37,815273,0
+UGI.US,D,20240722,000000,24.4,24.46,24.035,24.23,1064204,0
+UGI.US,D,20240723,000000,24.1,24.33,24.02,24.23,818957,0
+UGI.US,D,20240724,000000,24.37,24.64,24.175,24.38,1519193,0
+UGI.US,D,20240725,000000,24.45,24.755,24.38,24.49,1578043,0
+UGI.US,D,20240726,000000,24.64,24.735,24.54,24.64,1302105,0
+UGI.US,D,20240729,000000,24.66,24.76,24.4,24.73,1140756,0
+UGI.US,D,20240730,000000,24.77,24.925,24.55,24.77,1678037,0
+UGI.US,D,20240731,000000,24.81,24.94,24.65,24.78,1469279,0
+UGI.US,D,20240801,000000,24.78,25.01,24.685,24.92,1871482,0
+UGI.US,D,20240802,000000,24.82,25.01,24.4,24.7,1461164,0
+UGI.US,D,20240805,000000,24.29,24.33,23.7,23.93,2271779,0
+UGI.US,D,20240806,000000,23.83,24.515,23.75,24.28,1735099,0
+UGI.US,D,20240807,000000,24.55,24.65,24.295,24.36,1631293,0
+UGI.US,D,20240808,000000,23.7,24.12,23.32,23.42,2288362,0
+UGI.US,D,20240809,000000,23.32,23.61,23.09,23.45,2175178,0
+UGI.US,D,20240812,000000,23.37,23.43,23.19,23.38,1244039,0
+UGI.US,D,20240813,000000,23.42,23.665,23.32,23.65,1194486,0
+UGI.US,D,20240814,000000,23.62,23.765,23.485,23.64,1639223,0
+UGI.US,D,20240815,000000,23.79,24.305,23.65,24.14,1950234,0
+UGI.US,D,20240816,000000,24.17,24.555,24.0969,24.37,1907142,0
+UGI.US,D,20240819,000000,24.34,24.58,24.27,24.45,1274511,0
+UGI.US,D,20240820,000000,24.4,24.65,24.33,24.63,2105458,0
+UGI.US,D,20240821,000000,24.81,24.81,24.565,24.61,1358418,0
+UGI.US,D,20240822,000000,24.61,24.72,24.42,24.49,941807,0
+UGI.US,D,20240823,000000,24.66,24.9,24.47,24.6,1870739,0
+UGI.US,D,20240826,000000,24.78,25.015,24.6,24.81,2774891,0
+UGI.US,D,20240827,000000,24.77,24.79,24.42,24.48,1081636,0
+UGI.US,D,20240828,000000,24.47,24.96,24.47,24.66,1988975,0
+UGI.US,D,20240829,000000,24.73,24.95,24.44,24.62,1035582,0
+UGI.US,D,20240830,000000,24.69,24.94,24.57,24.91,2077455,0
+UGI.US,D,20240903,000000,24.84,25,24.7144,24.91,1572451,0
+UGI.US,D,20240904,000000,25,25.325,24.85,25.05,1614721,0
+UGI.US,D,20240905,000000,25.26,25.29,24.32,24.52,3977244,0
+UGI.US,D,20240906,000000,24.52,24.7199,23.965,23.97,1636059,0
+UGI.US,D,20240909,000000,23.98,24.105,23.88,23.92,2131679,0
+UGI.US,D,20240910,000000,23.92,24.015,23.67,23.84,2668883,0
+UGI.US,D,20240911,000000,23.72,23.85,23.3899,23.46,2312376,0
+UGI.US,D,20240912,000000,23.49,23.67,23.3405,23.49,2130297,0
+UGI.US,D,20240913,000000,23.65,24.02,23.55,24.02,2010831,0
+UGI.US,D,20240916,000000,23.72,24.097,23.72,24.03,1805697,0
+UGI.US,D,20240917,000000,24.03,24.12,23.78,23.82,2162023,0
+UGI.US,D,20240918,000000,23.79,24.31,23.765,24.15,2810739,0
+UGI.US,D,20240919,000000,24.33,24.565,24.2,24.49,2138385,0
+UGI.US,D,20240920,000000,24.5,24.549,23.94,24.03,4093382,0
+UGI.US,D,20240923,000000,24.17,24.44,24.01,24.42,1107782,0
+UGI.US,D,20240924,000000,24.38,24.98,24.27,24.72,1780965,0
+UGI.US,D,20240925,000000,24.83,25.075,24.69,24.73,2141556,0
+UGI.US,D,20240926,000000,24.64,24.95,24.5,24.63,1320164,0
+UGI.US,D,20240927,000000,24.84,25.085,24.8,24.93,2134381,0
+UGI.US,D,20240930,000000,24.965,25.25,24.81,25.02,2463525,0
+UGI.US,D,20241001,000000,24.95,25.1,24.41,24.52,1892121,0
+UGI.US,D,20241002,000000,24.4,24.64,24.19,24.33,1457037,0
+UGI.US,D,20241003,000000,24.29,24.43,24.125,24.17,1619025,0
+UGI.US,D,20241004,000000,24.17,24.36,24.01,24.16,1047760,0
+UGI.US,D,20241007,000000,24.08,24.135,23.66,23.81,1716576,0
+UGI.US,D,20241008,000000,23.78,24.0166,23.68,23.76,1184426,0
+UGI.US,D,20241009,000000,23.69,23.985,23.69,23.91,1454996,0
+UGI.US,D,20241010,000000,23.91,24.0695,23.86,23.92,1842063,0
+UGI.US,D,20241011,000000,24.15,24.685,24.14,24.6,1273380,0
+UGI.US,D,20241014,000000,24.8,24.96,24.51,24.76,1421599,0
+UGI.US,D,20241015,000000,24.85,25.57,24.76,25.33,2580278,0
+UGI.US,D,20241016,000000,25.45,25.545,25.15,25.16,2054969,0
+UGI.US,D,20241017,000000,25.13,25.21,24.83,24.86,1459639,0
+UGI.US,D,20241018,000000,24.86,25.33,24.78,25.3,1592677,0
+UGI.US,D,20241021,000000,25.29,25.4,24.875,25.01,1435591,0
+UGI.US,D,20241022,000000,24.98,25.16,24.8107,24.95,1337202,0
+UGI.US,D,20241023,000000,24.9,25.2,24.76,24.87,1140240,0
+UGI.US,D,20241024,000000,24.87,25.04,24.67,24.74,1038440,0
+UGI.US,D,20241025,000000,24.87,25.06,24.5,24.63,1613186,0
+UGI.US,D,20241028,000000,24.7,25.07,24.67,24.95,1494924,0
+UGI.US,D,20241029,000000,24.72,24.83,24.505,24.51,1813338,0
+UGI.US,D,20241030,000000,24.5,24.74,24.13,24.16,1718594,0
+UGI.US,D,20241031,000000,24.17,24.28,23.88,23.91,2117449,0
+UGI.US,D,20241101,000000,24,24.115,23.43,23.46,1687731,0
+UGI.US,D,20241104,000000,23.53,23.73,23.285,23.35,1712637,0
+UGI.US,D,20241105,000000,23.22,23.61,23.14,23.46,2173200,0
+UGI.US,D,20241106,000000,23.83,24.06,23.69,23.91,2249479,0
+UGI.US,D,20241107,000000,24,24.28,23.85,23.86,2726245,0
+UGI.US,D,20241108,000000,23.88,24.085,23.75,23.81,1782439,0
+UGI.US,D,20241111,000000,23.9,24.11,23.795,23.94,1620532,0
+UGI.US,D,20241112,000000,23.9,24.2,23.69,23.72,1294988,0
+UGI.US,D,20241113,000000,23.855,23.865,23.46,23.49,1337568,0
+UGI.US,D,20241114,000000,23.63,23.7,23.18,23.24,1659039,0
+UGI.US,D,20241115,000000,23.535,24.39,23.52,24.12,2948883,0
+UGI.US,D,20241118,000000,24.06,24.57,24,24.44,3394236,0
+UGI.US,D,20241119,000000,24.355,24.45,24.07,24.37,2320671,0
+UGI.US,D,20241120,000000,24.3,24.52,24.17,24.31,2426781,0
+UGI.US,D,20241121,000000,24.32,24.845,24.23,24.78,2267303,0
+UGI.US,D,20241122,000000,25.26,28.66,25.111,28.5,10218922,0
+UGI.US,D,20241125,000000,28.54,29.515,28.54,29.33,6745932,0
+UGI.US,D,20241126,000000,29.33,30.01,28.92,29.98,7975058,0
+UGI.US,D,20241127,000000,30.09,30.4801,29.95,30.04,4323883,0
+UGI.US,D,20241129,000000,30.1,30.47,30.064,30.37,1917682,0
+UGI.US,D,20241202,000000,30.35,30.35,28.71,28.77,4332530,0
+UGI.US,D,20241203,000000,28.87,29.185,28.51,29.14,2762291,0
+UGI.US,D,20241204,000000,29.04,29.24,28.68,28.9,2571347,0
+UGI.US,D,20241205,000000,28.83,29.05,27.99,28.03,3837338,0
+UGI.US,D,20241206,000000,28.07,28.1,27.6,27.72,2890710,0
+UGI.US,D,20241209,000000,27.72,28.37,27.67,28.33,2353059,0
+UGI.US,D,20241210,000000,28.22,28.99,28.15,28.54,2421648,0
+UGI.US,D,20241211,000000,28.665,28.81,28.295,28.64,2217750,0
+UGI.US,D,20241212,000000,28.695,29.19,28.61,28.79,2011227,0
+UGI.US,D,20241213,000000,28.765,28.88,28.25,28.55,2079232,0
+UGI.US,D,20241216,000000,28,28.3257,27.64,28.08,1779281,0
+UGI.US,D,20241217,000000,27.955,28.12,27.54,27.7,2646426,0
+UGI.US,D,20241218,000000,27.795,28.15,26.73,26.74,3123898,0
+UGI.US,D,20241219,000000,26.86,27.33,26.81,27.11,2653563,0
+UGI.US,D,20241220,000000,27.05,27.68,26.8,27.27,5375586,0
+UGI.US,D,20241223,000000,27.4,27.625,27.1401,27.56,1141253,0
+UGI.US,D,20241224,000000,27.56,27.96,27.5259,27.91,469219,0
+UGI.US,D,20241226,000000,27.84,28.17,27.74,28.05,1132286,0
+UGI.US,D,20241227,000000,27.82,28.25,27.82,27.99,1375942,0
+UGI.US,D,20241230,000000,27.85,28.21,27.67,28.16,1690116,0
+UGI.US,D,20241231,000000,28.2,28.39,28.0664,28.23,1460026,0
+UGI.US,D,20250102,000000,28.425,28.74,28.14,28.28,1178342,0
+UGI.US,D,20250103,000000,28.335,28.66,28.11,28.63,1106891,0
+UGI.US,D,20250106,000000,28.68,28.68,27.9442,28,2440482,0
+UGI.US,D,20250107,000000,28,28.43,27.85,28.35,1624010,0
+UGI.US,D,20250108,000000,28.07,28.5,27.85,28.49,1479761,0
+UGI.US,D,20250110,000000,28.14,28.565,28.04,28.3,1498959,0
+UGI.US,D,20250113,000000,28.55,28.85,28.25,28.82,2386834,0
+UGI.US,D,20250114,000000,28.99,29.51,28.73,29.39,2618389,0
+UGI.US,D,20250115,000000,29.78,29.8259,29.15,29.32,2053163,0
+UGI.US,D,20250116,000000,29.25,30.07,29.25,29.98,1797648,0
+UGI.US,D,20250117,000000,30.07,30.32,30.0479,30.09,1144922,0
+UGI.US,D,20250121,000000,30.3,30.61,30.25,30.55,1585479,0
+UGI.US,D,20250122,000000,30.525,30.53,30.2,30.23,1544345,0
+UGI.US,D,20250123,000000,30.29,30.655,30.24,30.52,1186685,0
+UGI.US,D,20250124,000000,30.55,30.59,30.2631,30.32,1445886,0
+UGI.US,D,20250127,000000,30.5,30.82,30.295,30.8,3059959,0
+UGI.US,D,20250128,000000,30.88,30.93,30.305,30.41,2446229,0
+UGI.US,D,20250129,000000,30.48,30.71,29.6,29.81,2278036,0
+UGI.US,D,20250130,000000,30.04,31.05,30,30.99,1832586,0
+UGI.US,D,20250131,000000,30.88,30.96,30.52,30.73,2869167,0
+UGI.US,D,20250203,000000,30.275,31.21,30.23,31.02,1209114,0
+UGI.US,D,20250204,000000,30.98,31.24,30.6787,31.06,1209715,0
+UGI.US,D,20250205,000000,31.09,31.445,31,31.38,1756699,0
+UGI.US,D,20250206,000000,31.62,32.635,31.315,32.01,3076993,0
+UGI.US,D,20250207,000000,32,32.2,31.6,32,3406827,0
+UGI.US,D,20250210,000000,32.23,32.23,31.45,31.53,2057116,0
+UGI.US,D,20250211,000000,31.75,32.15,31.6,32.14,2493213,0
+UGI.US,D,20250212,000000,31.7,32.36,31.6,32.32,3466964,0
+UGI.US,D,20250213,000000,32.15,32.46,32.025,32.35,2252331,0
+UGI.US,D,20250214,000000,32.455,32.66,32.21,32.28,1202910,0
+UGI.US,D,20250218,000000,32.3,33.11,32.145,33.04,2980325,0
+UGI.US,D,20250219,000000,32.94,32.94,32.55,32.7,1995748,0
+UGI.US,D,20250220,000000,32.7,32.94,32.46,32.75,3021188,0
+UGI.US,D,20250221,000000,32.85,33.58,32.825,33.04,2850901,0
+UGI.US,D,20250224,000000,33.25,33.43,33.12,33.29,1906854,0
+UGI.US,D,20250225,000000,33.37,33.45,33.12,33.36,1216404,0
+UGI.US,D,20250226,000000,33.51,33.51,33.11,33.15,1693042,0
+UGI.US,D,20250227,000000,33.12,33.435,32.9301,33.23,1746279,0
+UGI.US,D,20250228,000000,33.395,34.225,33.31,34.16,2842669,0
+UGI.US,D,20250303,000000,34.25,34.49,33.78,33.99,1681651,0
+UGI.US,D,20250304,000000,33.945,34.025,33.05,33.05,1917395,0
+UGI.US,D,20250305,000000,33,33.255,32.66,33.11,1757190,0
+UGI.US,D,20250306,000000,32.925,32.925,32.37,32.84,1406299,0
+UGI.US,D,20250307,000000,32.92,33.1516,32.5601,33.02,1753073,0
+UGI.US,D,20250310,000000,33.065,33.62,32.15,32.48,2573213,0
+UGI.US,D,20250311,000000,32.63,33.16,32.17,32.38,2320410,0
+UGI.US,D,20250312,000000,32.3,32.5,31.9101,32.25,2561758,0
+UGI.US,D,20250313,000000,32.375,32.67,31.79,31.98,1602874,0
+UGI.US,D,20250314,000000,32.01,33.15,31.99,33.12,2619127,0
+UGI.US,D,20250317,000000,32.78,33.349,32.57,33.04,1814754,0
+UGI.US,D,20250318,000000,32.91,33.02,32.61,32.92,3142315,0
+UGI.US,D,20250319,000000,32.995,33.255,32.795,33.15,2577950,0
+UGI.US,D,20250320,000000,33.12,33.6999,33.12,33.61,3547632,0
+UGI.US,D,20250321,000000,33.605,33.73,32.99,33.2,2867458,0
+UGI.US,D,20250324,000000,33.265,33.5,32.91,33.14,1611537,0
+UGI.US,D,20250325,000000,33.01,33.0202,32.425,32.83,1594122,0
+UGI.US,D,20250326,000000,32.945,33.23,32.89,33.04,1337484,0
+UGI.US,D,20250327,000000,32.98,33.195,32.78,32.94,1180976,0
+UGI.US,D,20250328,000000,32.945,33.25,32.68,32.86,2147374,0
+UGI.US,D,20250331,000000,32.795,33.25,32.795,33.07,1710486,0
+UGI.US,D,20250401,000000,33.85,34.16,33.18,33.5,3178921,0
+UGI.US,D,20250402,000000,33.27,33.72,33.0893,33.71,1333026,0
+UGI.US,D,20250403,000000,33.47,33.5547,32.34,32.38,2133610,0
+UGI.US,D,20250404,000000,31.57,31.78,30.7,31.02,3424471,0
+UGI.US,D,20250407,000000,29.57,31.48,29.03,30.51,3563044,0
+UGI.US,D,20250408,000000,31.425,31.425,29.7,30.18,2312393,0
+UGI.US,D,20250409,000000,29.72,31.515,29.2,31.27,3851446,0
+UGI.US,D,20250410,000000,30.82,31.21,30.35,30.96,1694893,0
+UGI.US,D,20250411,000000,31,31.71,30.59,31.52,1550060,0
+UGI.US,D,20250414,000000,31.92,32.13,31.55,31.99,1230403,0
+UGI.US,D,20250415,000000,32.02,32.2856,32,32.07,1749707,0
+UGI.US,D,20250416,000000,32.31,32.98,32.235,32.8,2394582,0
+UGI.US,D,20250417,000000,32.93,33.4976,32.82,33.15,1744593,0
+UGI.US,D,20250421,000000,32.9,32.955,31.9,32.41,1608386,0
+UGI.US,D,20250422,000000,32.67,33.18,32.575,32.83,7481231,0
+UGI.US,D,20250423,000000,33,33.31,32.26,32.75,2763454,0
+UGI.US,D,20250424,000000,32.675,32.78,32.45,32.69,1356632,0
+UGI.US,D,20250425,000000,32.76,32.99,32.62,32.63,1089279,0
+UGI.US,D,20250428,000000,32.825,32.825,32.45,32.68,1534094,0
+UGI.US,D,20250429,000000,32.59,32.92,32.17,32.75,2692211,0
+UGI.US,D,20250430,000000,32.23,32.85,31.95,32.79,2024524,0
+UGI.US,D,20250501,000000,33,33.27,32.64,33.07,1473294,0
+UGI.US,D,20250502,000000,33.21,33.51,33.01,33.45,1458077,0
+UGI.US,D,20250505,000000,33.37,33.66,33.09,33.52,1415833,0
+UGI.US,D,20250506,000000,33.375,33.79,33.35,33.54,1492660,0
+UGI.US,D,20250507,000000,33.65,34.02,33.35,33.57,2361337,0
+UGI.US,D,20250508,000000,34.04,35.405,34.04,34.93,3556254,0
+UGI.US,D,20250509,000000,34.955,35.08,34.53,35,1455499,0
+UGI.US,D,20250512,000000,35.09,35.35,34.32,34.48,1782873,0
+UGI.US,D,20250513,000000,34.59,34.86,34.49,34.65,2031711,0
+UGI.US,D,20250514,000000,34.62,34.83,33.97,34.53,1946352,0
+UGI.US,D,20250515,000000,34.67,35.365,34.51,35.31,2226411,0
+UGI.US,D,20250516,000000,35.165,35.5,35.07,35.48,1432268,0
+UGI.US,D,20250519,000000,35.302,35.965,35.232,35.93,1539503,0
+UGI.US,D,20250520,000000,35.95,36.35,35.9,36.03,2685675,0
+UGI.US,D,20250521,000000,35.64,35.89,35.41,35.6,1652034,0
+UGI.US,D,20250522,000000,35.48,35.79,35.14,35.59,1698059,0
+UGI.US,D,20250523,000000,35.63,36.2,35.45,36.08,1320291,0
+UGI.US,D,20250527,000000,36.11,36.25,35.79,36.13,1736569,0
+UGI.US,D,20250528,000000,35.99,36,35.380487,35.61,1565302,0
+UGI.US,D,20250529,000000,35.525,35.94,35.33,35.9,1763874,0
+UGI.US,D,20250530,000000,35.695,36.1659,35.645,36.06,1971874,0
+UGI.US,D,20250602,000000,35.98,36.51,35.77,36.49,1892544,0
+UGI.US,D,20250603,000000,36.3,36.55,36.02,36.26,1503212,0
+UGI.US,D,20250604,000000,36.14,36.175,35.46,35.46,1975325,0
+UGI.US,D,20250605,000000,35.54,35.63,35.245,35.34,1364415,0
+UGI.US,D,20250606,000000,35.49,35.74,35.33,35.51,1077310,0
+UGI.US,D,20250609,000000,35.37,35.84,35.24,35.53,1222777,0
+UGI.US,D,20250610,000000,35.65,36.48,35.635,36.07,2762770,0
+UGI.US,D,20250611,000000,36.32,36.35,35.94,36.05,962512,0
+UGI.US,D,20250612,000000,36.1,36.62,35.95,36.59,1370120,0
+UGI.US,D,20250613,000000,36.495,36.495,36.04,36.2,1978125,0
+UGI.US,D,20250616,000000,36.04,36.37,35.76,35.9,1540193,0
+UGI.US,D,20250617,000000,35.865,36.28,35.47,36.23,1524774,0
+UGI.US,D,20250618,000000,36.19,36.49,36.14,36.37,2091462,0
+UGI.US,D,20250620,000000,36.46,36.6,36.11,36.32,2447266,0
+UGI.US,D,20250623,000000,36.25,36.6,36.2,36.4,1176170,0
+UGI.US,D,20250624,000000,36.47,36.74,36.2622,36.49,2810073,0
+UGI.US,D,20250625,000000,36.32,36.4144,35.67,35.71,1418784,0
+UGI.US,D,20250626,000000,35.7841,36.07,35.69,36.05,2500270,0
+UGI.US,D,20250627,000000,36.13,36.33,35.8801,36.13,1837004,0
+UGI.US,D,20250630,000000,36.12,36.45,35.96,36.42,1595546,0
+UGI.US,D,20250701,000000,35.87,36.29,34.96,35.08,3894690,0
+UGI.US,D,20250702,000000,35.08,35.23,34.61,35.2,2531279,0
+UGI.US,D,20250703,000000,35.03,35.4,34.8501,35.4,1497459,0
+UGI.US,D,20250707,000000,35.275,35.68,35.1801,35.29,1139211,0
+UGI.US,D,20250708,000000,35.01,35.38,35,35.14,1720834,0
+UGI.US,D,20250709,000000,35.2,35.68,34.98,35.63,1558109,0
+UGI.US,D,20250710,000000,35.595,35.885,35.52,35.8,1272973,0
+UGI.US,D,20250711,000000,35.73,35.8,35.29,35.58,1061085,0
+UGI.US,D,20250714,000000,35.66,36.36,35.645,36.3,1414448,0
+UGI.US,D,20250715,000000,36.23,36.41,35.84,35.84,1260306,0
+UGI.US,D,20250716,000000,35.72,36.28,35.51,35.95,1278275,0
+UGI.US,D,20250717,000000,36.12,36.59,35.61,36.02,1796926,0
+UGI.US,D,20250718,000000,36.125,36.42,36.085,36.34,1269848,0
+UGI.US,D,20250721,000000,36.425,36.98,36.36,36.68,1251856,0
+UGI.US,D,20250722,000000,36.775,37.425,36.75,37.14,1625756,0
+UGI.US,D,20250723,000000,37.205,37.41,36.5,36.52,1533753,0
+UGI.US,D,20250724,000000,36.57,36.57,35.82,35.84,1293192,0
+UGI.US,D,20250725,000000,35.92,36.04,35.47,36.03,1560378,0
+UGI.US,D,20250728,000000,35.89,36,35.53,35.66,1960438,0
+UGI.US,D,20250729,000000,35.82,35.9,35.335,35.72,1226811,0
+UGI.US,D,20250730,000000,35.81,35.995,35.57,35.74,1119445,0
+UGI.US,D,20250731,000000,35.56,36.27,35.51,36.18,1935845,0
+UGI.US,D,20250801,000000,36.33,36.39,35.63,36.05,1185175,0
+UGI.US,D,20250804,000000,36.215,36.93,36.1,36.87,1574455,0
+UGI.US,D,20250805,000000,36.92,36.96,36.09,36.35,1254454,0
+UGI.US,D,20250806,000000,36.5,36.66,36.07,36.17,1422688,0
+UGI.US,D,20250807,000000,34.395,36.28,34.06,35.46,2460906,0
+UGI.US,D,20250808,000000,35.39,35.64,35.06,35.11,1549631,0
+UGI.US,D,20250811,000000,35.275,35.54,34.7704,35.14,5258109,0
+UGI.US,D,20250812,000000,35.215,35.3503,34.9,35.24,1092436,0
+UGI.US,D,20250813,000000,35.3,35.96,35.3,35.93,993059,0
+UGI.US,D,20250814,000000,35.68,35.88,35.555,35.75,1183038,0
+UGI.US,D,20250815,000000,35.71,35.75,35.06,35.23,1716815,0
+UGI.US,D,20250818,000000,35.185,35.46,34.555,34.59,1988677,0
+UGI.US,D,20250819,000000,34.57,34.76,34.285,34.51,1840079,0
+UGI.US,D,20250820,000000,34.69,35.18,34.5901,34.85,3204066,0
+UGI.US,D,20250821,000000,34.675,34.9,34.57,34.79,2800847,0
+UGI.US,D,20250822,000000,34.94,35.485,34.91,35.32,1470879,0
+UGI.US,D,20250825,000000,35.195,35.42,35.07,35.12,750025,0
+UGI.US,D,20250826,000000,35.11,35.2,34.8,34.81,1671870,0
+UGI.US,D,20250827,000000,34.815,35.19,34.815,35.01,1402573,0
+UGI.US,D,20250828,000000,35,35.17,34.57,34.61,1260666,0
+UGI.US,D,20250829,000000,34.67,34.77,34.35,34.64,1500845,0
+UGI.US,D,20250902,000000,34.425,34.53,34.03,34.25,1520895,0
+UGI.US,D,20250903,000000,34.15,34.3,33.807,33.98,1212424,0
+UGI.US,D,20250904,000000,34.02,34.455,33.99,34.42,1531536,0
+UGI.US,D,20250905,000000,34.49,34.725,34.26,34.57,1911915,0
+UGI.US,D,20250908,000000,34.53,34.55,34.095,34.3,1510144,0
+UGI.US,D,20250909,000000,34.31,34.575,34.21,34.23,1872465,0
+UGI.US,D,20250910,000000,34.15,34.44,34.08,34.35,1219884,0
+UGI.US,D,20250911,000000,34.31,34.88,34.28,34.83,1474539,0
+UGI.US,D,20250912,000000,34.75,34.96,34.575,34.76,1507725,0
+UGI.US,D,20250915,000000,34.355,34.595,34.05,34.05,1572580,0
+UGI.US,D,20250916,000000,34.05,34.05,33.03,33.12,1879112,0
+UGI.US,D,20250917,000000,33.13,33.2,32.7,32.86,3283444,0
+UGI.US,D,20250918,000000,32.78,33.415,32.48,33,2871036,0
+UGI.US,D,20250919,000000,32.995,33.16,32.839,32.9,5195675,0
+UGI.US,D,20250922,000000,32.895,32.925,32.57,32.79,2167412,0
+UGI.US,D,20250923,000000,32.65,33,32.5501,32.96,3963775,0
+UGI.US,D,20250924,000000,32.96,33.25,32.8125,32.85,1950309,0
+UGI.US,D,20250925,000000,32.86,33.08,32.62,32.64,2257989,0
+UGI.US,D,20250926,000000,32.74,33.23,32.69,33.23,1830956,0
+UGI.US,D,20250929,000000,33.145,33.23,32.8,33.18,1544467,0
+UGI.US,D,20250930,000000,33.125,33.32,32.8,33.26,1862854,0
+UGI.US,D,20251001,000000,33.26,33.79,33.17,33.49,5041772,0
+UGI.US,D,20251002,000000,33.415,33.43,32.39,32.43,1705617,0
+UGI.US,D,20251003,000000,32.395,32.66,32.245,32.62,2643599,0
+UGI.US,D,20251006,000000,32.66,32.68,32.19,32.38,1880734,0
+UGI.US,D,20251007,000000,32.295,32.5704,32.11,32.29,1045890,0
+UGI.US,D,20251008,000000,32.395,32.43,31.97,32.36,3876276,0
+UGI.US,D,20251009,000000,32.37,32.48,31.815,31.92,2155485,0
+UGI.US,D,20251010,000000,31.8684,32.09,31.73,31.78,930277,0
+UGI.US,D,20251013,000000,31.89,32.16,31.715,31.75,1295312,0
+UGI.US,D,20251014,000000,31.67,32.08,31.62,31.87,2024648,0
+UGI.US,D,20251015,000000,31.915,32.605,31.9,32.56,1910178,0
+UGI.US,D,20251016,000000,32.625,32.68,31.95,32.15,1676481,0
+UGI.US,D,20251017,000000,32.21,32.42,32.05,32.41,941463,0
+UGI.US,D,20251020,000000,32.465,32.84,32.3669,32.76,791414,0
+UGI.US,D,20251021,000000,33,34.09,33,33.55,2051176,0
+UGI.US,D,20251022,000000,33.5401,33.63,33.025,33.37,1564202,0
+UGI.US,D,20251023,000000,33.5,33.54,32.865,33.31,1080237,0
+UGI.US,D,20251024,000000,33.34,33.775,33.27,33.72,940704,0
+UGI.US,D,20251027,000000,33.775,34.06,33.52,33.98,1187243,0
+UGI.US,D,20251028,000000,33.85,33.89,33.15,33.59,1693913,0
+UGI.US,D,20251029,000000,33.57,33.725,33.175,33.21,1011299,0
+UGI.US,D,20251030,000000,33.295,33.53,33.11,33.41,1319852,0
+UGI.US,D,20251031,000000,33.21,33.605,32.757,33.43,2084439,0
+UGI.US,D,20251103,000000,33.23,33.55,32.83,33.48,1386582,0
+UGI.US,D,20251104,000000,33.31,34.0401,33.09,33.7,1419197,0
+UGI.US,D,20251105,000000,33.62,33.94,33.46,33.7,3435554,0
+UGI.US,D,20251106,000000,33.765,34.0013,33.57,33.73,1346145,0
+UGI.US,D,20251107,000000,33.745,33.95,33.6,33.95,1264654,0
+UGI.US,D,20251110,000000,33.865,34.33,33.68,34.23,1334524,0
+UGI.US,D,20251111,000000,34.25,34.89,34.25,34.6,2649448,0
+UGI.US,D,20251112,000000,34.63,34.85,34.25,34.58,1755238,0
+UGI.US,D,20251113,000000,34.54,35.15,34.345,34.96,2769554,0
+UGI.US,D,20251114,000000,34.74,34.935,34.445,34.84,1448775,0
+UGI.US,D,20251117,000000,34.98,35.3,34.68,34.71,1775602,0
+UGI.US,D,20251118,000000,34.78,35.12,34.57,34.92,2405764,0
+UGI.US,D,20251119,000000,34.885,35.15,34.39,34.84,1703625,0
+UGI.US,D,20251120,000000,34.85,35.66,34.85,35.13,3107192,0
+UGI.US,D,20251121,000000,35,37.7756,34.943,37.61,4040673,0
+UGI.US,D,20251124,000000,37.74,38.99,37.24,38.59,5705615,0
+UGI.US,D,20251125,000000,38.7,39.27,38.41,38.78,3218250,0
+UGI.US,D,20251126,000000,38.4,39.12,38.4,39.05,1985109,0
+UGI.US,D,20251128,000000,38.96,39.59,38.96,39.55,999096,0
+UGI.US,D,20251201,000000,39.235,39.5,39.0201,39.39,2638807,0
+UGI.US,D,20251202,000000,39.35,39.39,38.04,38.13,2094796,0
+UGI.US,D,20251203,000000,38.18,38.38,37.52,37.64,2028468,0
+UGI.US,D,20251204,000000,37.615,38.05,37.36,37.4,1843720,0
+UGI.US,D,20251205,000000,37.35,37.76,37.14,37.51,3295000,0
+UGI.US,D,20251208,000000,37.4,37.845,37.08,37.75,1933178,0
+UGI.US,D,20251209,000000,37.92,38.15,37.45,37.75,2134391,0
+UGI.US,D,20251210,000000,37.76,37.82,37.2845,37.58,3360745,0
+UGI.US,D,20251211,000000,37.58,38.3,37.47,38.04,1716864,0
+UGI.US,D,20251212,000000,38.16,38.51,38.1,38.21,2059512,0
+UGI.US,D,20251215,000000,37.96,38.48,37.76,38.19,3034360,0
+UGI.US,D,20251216,000000,38.3,38.35,37.985,38.13,1965902,0
+UGI.US,D,20251217,000000,38.015,38.71,37.896,38.31,2331386,0
+UGI.US,D,20251218,000000,38.42,38.71,38.28,38.48,2246846,0
+UGI.US,D,20251219,000000,38.365,38.72,38.09,38.1,3656754,0
+UGI.US,D,20251222,000000,37.995,38.69,37.89,38.63,1309597,0
+UGI.US,D,20251223,000000,38.68,38.698,38.21,38.3,1002208,0
+UGI.US,D,20251224,000000,38.395,38.475,38.19,38.43,421973,0
+UGI.US,D,20251226,000000,38.42,38.51,37.97,38.11,527632,0
+UGI.US,D,20251229,000000,38.21,38.2983,37.97,38.04,894611,0
+UGI.US,D,20251230,000000,38.19,38.235,37.67,37.73,2274837,0
+UGI.US,D,20251231,000000,37.675,37.78,37.31,37.43,1917041,0
+UGI.US,D,20260102,000000,37.11,37.832,37.11,37.63,1351513,0
+UGI.US,D,20260105,000000,37.5,37.88,36.57,37.75,2556347,0
+UGI.US,D,20260106,000000,37.575,37.75,37.14,37.32,1927988,0
+UGI.US,D,20260107,000000,37.26,37.44,36.78,36.8,1242129,0
+UGI.US,D,20260108,000000,36.7137,37.35,36.685,37.2,2580339,0
+UGI.US,D,20260109,000000,37.315,37.62,37,37.07,3601869,0
+UGI.US,D,20260112,000000,37,37.815,36.92,37.21,1140339,0
+UGI.US,D,20260113,000000,37.28,37.595,36.82,37.09,1003822,0
+UGI.US,D,20260114,000000,37.14,37.545,36.93,37.22,1293883,0
+UGI.US,D,20260115,000000,37.3,37.71,37.22,37.48,1110637,0
+UGI.US,D,20260116,000000,37.25,37.61,37.05,37.52,1129638,0
+UGI.US,D,20260120,000000,37.43,37.76,36.865,37.16,1660125,0
+UGI.US,D,20260121,000000,37.5,38.08,37.071,38.06,2102557,0
+UGI.US,D,20260122,000000,38.31,38.955,38.24,38.51,1998849,0
+UGI.US,D,20260123,000000,38.49,38.915,38.13,38.85,3385584,0
+UGI.US,D,20260126,000000,38.95,39.92,38.95,39.79,3016864,0
+UGI.US,D,20260127,000000,39.63,40.2,38.99,39.97,2278475,0
+UGI.US,D,20260128,000000,39.925,40.78,39.57,40.63,2990183,0
+UGI.US,D,20260129,000000,40.74,41.34,40.37,40.6,7529543,0
+UGI.US,D,20260130,000000,40.43,40.54,39.67,40.11,7366561,0
+UGI.US,D,20260202,000000,40.124,40.32,39.745,40.16,1905279,0
+UGI.US,D,20260203,000000,40.23,40.98,39.955,40.01,2619279,0
+UGI.US,D,20260204,000000,40,40.78,40,40.39,2780008,0
+UGI.US,D,20260205,000000,39.2,40.01,37.52,37.83,2807484,0
+UGI.US,D,20260206,000000,38.14,38.555,37.09,37.09,2720181,0
+UGI.US,D,20260209,000000,37.02,37.955,36.93,37.34,3438027,0
+UGI.US,D,20260210,000000,37.59,37.885,37.27,37.66,1620569,0
+UGI.US,D,20260211,000000,37.775,38.2,37.5,38.12,2129374,0
+UGI.US,D,20260212,000000,38.03,38.77,38.03,38.26,1545364,0
+UGI.US,D,20260213,000000,37.88,38.965,37.8655,38.76,1486458,0
+UGI.US,D,20260217,000000,38.75,39,38.47,38.59,1616892,0
+UGI.US,D,20260218,000000,38.55,38.55,38.03,38.09,1289433,0
diff --git a/daily/us/nyse stocks/2/uri.us.txt b/daily/us/nyse stocks/2/uri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3daee301fb33d5ed517e20b22abb2613951c1f6
--- /dev/null
+++ b/daily/us/nyse stocks/2/uri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URI.US,D,20050225,000000,17.66,19,17.66,19,1232700,0
+URI.US,D,20050228,000000,19,19.28,18.73,18.92,1151700,0
+URI.US,D,20050301,000000,18.98,19.78,18.88,19.76,674300,0
+URI.US,D,20050302,000000,19.67,19.99,19.43,19.93,535200,0
+URI.US,D,20050303,000000,19.93,19.97,19.61,19.88,511300,0
+URI.US,D,20050304,000000,19.95,20.11,19.85,20.03,439200,0
+URI.US,D,20050307,000000,20.03,20.23,19.94,19.99,578700,0
+URI.US,D,20050308,000000,20,20,19.75,19.83,375300,0
+URI.US,D,20050309,000000,20.5,20.9,20.17,20.42,1867900,0
+URI.US,D,20050310,000000,20.43,20.89,20.4,20.69,887900,0
+URI.US,D,20050311,000000,20.88,21.16,20.22,20.48,817900,0
+URI.US,D,20050314,000000,20.49,21.55,20.05,21.55,1609800,0
+URI.US,D,20050315,000000,21.56,21.87,21.06,21.26,877700,0
+URI.US,D,20050316,000000,21.26,21.55,21.15,21.3,933700,0
+URI.US,D,20050317,000000,21.3,21.3,20.89,21.08,637800,0
+URI.US,D,20050318,000000,21,21.1,20.75,20.95,869300,0
+URI.US,D,20050321,000000,21.01,21.13,20.69,20.75,522100,0
+URI.US,D,20050322,000000,20.76,20.98,20.7,20.84,707600,0
+URI.US,D,20050323,000000,20.85,20.9,20.64,20.75,245600,0
+URI.US,D,20050324,000000,20.79,20.85,20.6,20.6,307400,0
+URI.US,D,20050328,000000,20.67,20.79,20.6,20.75,526600,0
+URI.US,D,20050329,000000,20.76,20.95,20.6,20.62,615600,0
+URI.US,D,20050330,000000,20.65,20.73,20.19,20.47,627200,0
+URI.US,D,20050331,000000,20.52,20.52,20.1,20.21,897600,0
+URI.US,D,20050401,000000,20.33,20.57,19.52,19.86,1293400,0
+URI.US,D,20050404,000000,19.88,20.13,19.63,20,797500,0
+URI.US,D,20050405,000000,19.96,20.12,19.83,19.9,383700,0
+URI.US,D,20050406,000000,19.98,20.04,19.84,19.87,700300,0
+URI.US,D,20050407,000000,19.89,19.99,19.75,19.9,305000,0
+URI.US,D,20050408,000000,19.95,19.99,19.72,19.82,385000,0
+URI.US,D,20050411,000000,19.79,19.84,19.45,19.7,554500,0
+URI.US,D,20050412,000000,19.7,19.92,19.36,19.82,602600,0
+URI.US,D,20050413,000000,19.87,19.99,19.7,19.73,755700,0
+URI.US,D,20050414,000000,19.73,19.73,18.52,18.6,1051400,0
+URI.US,D,20050415,000000,18.6,18.86,18.25,18.3,506800,0
+URI.US,D,20050418,000000,18.3,18.5,18.14,18.2,468300,0
+URI.US,D,20050419,000000,18.26,18.65,18.14,18.59,449300,0
+URI.US,D,20050420,000000,18.54,18.96,18.13,18.13,462400,0
+URI.US,D,20050421,000000,18.38,18.59,18.16,18.57,580900,0
+URI.US,D,20050422,000000,18.6,18.85,18.06,18.25,1362600,0
+URI.US,D,20050425,000000,18.32,18.67,18.27,18.62,341300,0
+URI.US,D,20050426,000000,18.62,18.98,18.4,18.8,478200,0
+URI.US,D,20050427,000000,18.75,18.86,18.4,18.62,521600,0
+URI.US,D,20050428,000000,18.6,18.75,18.47,18.47,635100,0
+URI.US,D,20050429,000000,18.51,18.73,18.17,18.39,543000,0
+URI.US,D,20050502,000000,18.5,19.17,18.5,18.88,578200,0
+URI.US,D,20050503,000000,18.81,19.03,18.6,18.66,535300,0
+URI.US,D,20050504,000000,19.1,19.23,17.12,18,1714800,0
+URI.US,D,20050505,000000,17.95,18.16,17.5,17.71,658300,0
+URI.US,D,20050506,000000,17.8,17.96,17.55,17.82,988700,0
+URI.US,D,20050509,000000,17.87,18.29,17.74,18.23,1000300,0
+URI.US,D,20050510,000000,18.19,18.49,17.77,18.3,582100,0
+URI.US,D,20050511,000000,18.3,18.31,17.83,18.27,422200,0
+URI.US,D,20050512,000000,18.28,18.38,17.96,18,702700,0
+URI.US,D,20050513,000000,18.04,18.14,17.63,17.83,465100,0
+URI.US,D,20050516,000000,17.77,18.25,17.77,18.19,331300,0
+URI.US,D,20050517,000000,18.09,18.28,17.81,18.25,1262800,0
+URI.US,D,20050518,000000,18.35,19.05,18.35,18.95,600100,0
+URI.US,D,20050519,000000,18.96,18.97,18.74,18.83,257700,0
+URI.US,D,20050520,000000,18.85,18.89,18.55,18.89,293800,0
+URI.US,D,20050523,000000,18.91,19.1,18.84,18.96,340400,0
+URI.US,D,20050524,000000,18.92,19.05,18.77,18.93,156100,0
+URI.US,D,20050525,000000,18.82,18.99,18.45,18.48,415600,0
+URI.US,D,20050526,000000,18.5,18.75,18.46,18.6,482600,0
+URI.US,D,20050527,000000,18.6,19.6,18.51,19.32,713800,0
+URI.US,D,20050531,000000,19.4,20.21,19.25,20.08,720100,0
+URI.US,D,20050601,000000,20.13,20.13,19.6,19.71,658800,0
+URI.US,D,20050602,000000,19.5,20.07,19.45,19.9,436700,0
+URI.US,D,20050603,000000,19.9,19.9,19.61,19.81,332700,0
+URI.US,D,20050606,000000,19.5,19.57,19.25,19.38,675400,0
+URI.US,D,20050607,000000,19.45,20.11,19.45,19.88,491900,0
+URI.US,D,20050608,000000,19.98,20.08,19.82,19.92,529900,0
+URI.US,D,20050609,000000,19.94,19.95,19.49,19.69,403500,0
+URI.US,D,20050610,000000,19.69,19.89,19.5,19.77,480200,0
+URI.US,D,20050613,000000,19.77,20.5,19.62,20.5,1313900,0
+URI.US,D,20050614,000000,20.45,21.07,20.4,21.05,532500,0
+URI.US,D,20050615,000000,21.14,21.2,20.7,21.15,520100,0
+URI.US,D,20050616,000000,21.2,21.2,21.05,21.1,1087000,0
+URI.US,D,20050617,000000,21.18,21.37,21.05,21.23,1153300,0
+URI.US,D,20050620,000000,21.12,21.25,21,21.05,579100,0
+URI.US,D,20050621,000000,21.11,21.23,20.65,20.66,947900,0
+URI.US,D,20050622,000000,20.69,20.78,20.3,20.5,548700,0
+URI.US,D,20050623,000000,20.51,20.6,20.06,20.13,697600,0
+URI.US,D,20050624,000000,20.21,20.35,19.81,19.94,1573300,0
+URI.US,D,20050627,000000,19.94,20.26,19.85,19.94,516500,0
+URI.US,D,20050628,000000,20.19,20.41,20,20.35,477800,0
+URI.US,D,20050629,000000,20.5,20.55,20.24,20.3,571400,0
+URI.US,D,20050630,000000,20.4,20.47,20.17,20.21,737900,0
+URI.US,D,20050701,000000,20.39,20.49,20.1,20.1,503600,0
+URI.US,D,20050705,000000,20.11,20.3,20.09,20.24,784400,0
+URI.US,D,20050706,000000,20.32,20.33,20.04,20.11,353000,0
+URI.US,D,20050707,000000,20.03,20.18,19.6,19.98,334900,0
+URI.US,D,20050708,000000,19.94,20.21,19.85,20.06,636000,0
+URI.US,D,20050711,000000,20.1,20.35,20.1,20.26,656600,0
+URI.US,D,20050712,000000,20.24,20.34,19.99,20.25,614200,0
+URI.US,D,20050713,000000,20.29,20.4,20.21,20.21,421700,0
+URI.US,D,20050714,000000,19.3,19.55,16.46,17.3,6913600,0
+URI.US,D,20050715,000000,17.3,17.91,17.3,17.54,3467900,0
+URI.US,D,20050718,000000,17.49,17.86,17.48,17.65,1286400,0
+URI.US,D,20050719,000000,17.65,18.5,17.65,18.42,1482600,0
+URI.US,D,20050720,000000,18.32,18.79,18.1,18.75,797700,0
+URI.US,D,20050721,000000,18.69,18.82,18.03,18.2,915900,0
+URI.US,D,20050722,000000,18.15,18.67,18.12,18.67,410200,0
+URI.US,D,20050725,000000,18.63,18.74,18.25,18.38,442800,0
+URI.US,D,20050726,000000,18.43,18.5,18.23,18.4,766700,0
+URI.US,D,20050727,000000,18.48,18.55,18.27,18.47,651500,0
+URI.US,D,20050728,000000,18.57,18.85,18.57,18.8,914800,0
+URI.US,D,20050729,000000,18.75,18.79,18.46,18.6,578700,0
+URI.US,D,20050801,000000,18.64,18.89,18.63,18.75,708900,0
+URI.US,D,20050802,000000,18.8,18.93,18.74,18.76,337500,0
+URI.US,D,20050803,000000,18.74,18.8,18.45,18.49,564700,0
+URI.US,D,20050804,000000,18.58,18.64,18.15,18.15,386400,0
+URI.US,D,20050805,000000,18.15,18.15,17.65,17.8,995600,0
+URI.US,D,20050808,000000,17.89,18.1,17.67,17.95,585800,0
+URI.US,D,20050809,000000,17.95,18.04,17.55,17.9,1701200,0
+URI.US,D,20050810,000000,17.82,17.96,17.55,17.68,1135600,0
+URI.US,D,20050811,000000,17.68,18.08,17.66,18,834900,0
+URI.US,D,20050812,000000,18,18.6,17.65,18.57,920400,0
+URI.US,D,20050815,000000,18.59,18.7,18.35,18.49,649500,0
+URI.US,D,20050816,000000,18.34,18.35,17.67,17.79,1129800,0
+URI.US,D,20050817,000000,17.79,18.19,17.62,17.99,567200,0
+URI.US,D,20050818,000000,17.8,18.06,17.6,17.9,494400,0
+URI.US,D,20050819,000000,17.88,18,17.62,18,343600,0
+URI.US,D,20050822,000000,18,18.04,17.75,18,606400,0
+URI.US,D,20050823,000000,18.07,18.1,17.75,17.9,494300,0
+URI.US,D,20050824,000000,17.89,17.94,17.71,17.89,958400,0
+URI.US,D,20050825,000000,17.9,18.1,17.88,17.95,392600,0
+URI.US,D,20050826,000000,17.99,17.99,17.38,17.41,585400,0
+URI.US,D,20050829,000000,17.53,17.76,17.41,17.65,470500,0
+URI.US,D,20050830,000000,17.66,17.88,17.29,17.39,968900,0
+URI.US,D,20050831,000000,17.46,18.1,17.16,18.05,760300,0
+URI.US,D,20050901,000000,18.05,19.9,18.05,19.9,1981300,0
+URI.US,D,20050902,000000,20,20.99,19.18,19.34,1335500,0
+URI.US,D,20050906,000000,19.47,20.28,19.47,20.26,1258800,0
+URI.US,D,20050907,000000,20.21,20.85,20.19,20.84,1491400,0
+URI.US,D,20050908,000000,20.7,20.76,20.26,20.3,494100,0
+URI.US,D,20050909,000000,20.41,20.48,20.05,20.29,466400,0
+URI.US,D,20050912,000000,20.35,20.4,20.05,20.18,1097700,0
+URI.US,D,20050913,000000,20.2,20.2,19.79,19.8,549700,0
+URI.US,D,20050914,000000,19.97,20,19.57,19.57,517400,0
+URI.US,D,20050915,000000,19.72,19.8,19.59,19.76,555500,0
+URI.US,D,20050916,000000,19.87,19.98,19.6,19.64,893000,0
+URI.US,D,20050919,000000,19.65,19.65,19.34,19.44,390100,0
+URI.US,D,20050920,000000,19.49,19.75,19.26,19.35,606700,0
+URI.US,D,20050921,000000,19.35,19.64,19.22,19.22,638800,0
+URI.US,D,20050922,000000,19.17,19.47,19.01,19.34,515700,0
+URI.US,D,20050923,000000,19.46,20.24,19.34,19.97,710300,0
+URI.US,D,20050926,000000,20.04,20.24,19.51,19.72,358100,0
+URI.US,D,20050927,000000,19.63,19.78,19.31,19.63,308800,0
+URI.US,D,20050928,000000,19.7,19.75,19,19.09,528400,0
+URI.US,D,20050929,000000,19.12,19.59,19.01,19.59,316200,0
+URI.US,D,20050930,000000,19.49,19.89,19.44,19.71,308200,0
+URI.US,D,20051003,000000,19.73,20.06,19.45,19.85,612900,0
+URI.US,D,20051004,000000,19.85,20.25,19.15,19.16,832700,0
+URI.US,D,20051005,000000,19.17,19.28,18.06,18.23,906900,0
+URI.US,D,20051006,000000,18.29,18.43,18,18.16,599700,0
+URI.US,D,20051007,000000,18.16,18.5,18.13,18.39,529700,0
+URI.US,D,20051010,000000,18.5,18.96,18.2,18.29,499800,0
+URI.US,D,20051011,000000,18.39,18.4,17.74,17.83,803800,0
+URI.US,D,20051012,000000,17.8,18.09,17.6,17.69,516300,0
+URI.US,D,20051013,000000,17.7,17.84,17.52,17.76,755700,0
+URI.US,D,20051014,000000,17.97,17.97,17.45,17.88,688200,0
+URI.US,D,20051017,000000,17.83,18.05,17.48,17.8,650600,0
+URI.US,D,20051018,000000,17.84,18.04,17.54,17.61,541100,0
+URI.US,D,20051019,000000,17.36,18.15,17.06,18.12,810300,0
+URI.US,D,20051020,000000,18.26,18.27,17.69,17.94,581200,0
+URI.US,D,20051021,000000,17.95,18.26,17.84,18.01,298600,0
+URI.US,D,20051024,000000,18.01,18.76,18.01,18.55,682300,0
+URI.US,D,20051025,000000,18.48,18.49,18.25,18.48,356600,0
+URI.US,D,20051026,000000,18.48,18.86,18.18,18.31,482700,0
+URI.US,D,20051027,000000,18.27,18.31,17.77,18.01,328400,0
+URI.US,D,20051028,000000,18.05,18.87,18.05,18.86,598800,0
+URI.US,D,20051031,000000,18.96,19.84,18.73,19.57,1018800,0
+URI.US,D,20051101,000000,19.56,19.69,18.72,19.64,1479600,0
+URI.US,D,20051102,000000,19.64,19.96,19.5,19.9,1138900,0
+URI.US,D,20051103,000000,20,20.23,19.9,20.15,563100,0
+URI.US,D,20051104,000000,20.15,20.23,19.9,20.13,322300,0
+URI.US,D,20051107,000000,20.09,20.3,19.94,20.27,573400,0
+URI.US,D,20051108,000000,20.09,20.2,19.85,19.91,371300,0
+URI.US,D,20051109,000000,19.93,20.25,19.76,19.91,667100,0
+URI.US,D,20051110,000000,19.95,20.5,19.6,20.47,561800,0
+URI.US,D,20051111,000000,20.47,20.54,20.22,20.47,249800,0
+URI.US,D,20051114,000000,20.47,20.48,20.12,20.37,272900,0
+URI.US,D,20051115,000000,20.41,20.76,20,20.31,503800,0
+URI.US,D,20051116,000000,20.3,20.38,19.75,19.8,604300,0
+URI.US,D,20051117,000000,20,20.88,19.93,20.77,905300,0
+URI.US,D,20051118,000000,20.98,21.11,20.75,21.05,833300,0
+URI.US,D,20051121,000000,21.1,21.49,20.8,21.41,548400,0
+URI.US,D,20051122,000000,21.28,21.38,21.1,21.12,402700,0
+URI.US,D,20051123,000000,21,21.34,20.91,20.94,382500,0
+URI.US,D,20051125,000000,20.95,21.12,20.72,21.07,41700,0
+URI.US,D,20051128,000000,21.11,21.12,20.4,20.71,438500,0
+URI.US,D,20051129,000000,20.9,21.28,20.85,21.24,458900,0
+URI.US,D,20051130,000000,21.25,21.38,21,21.16,301900,0
+URI.US,D,20051201,000000,21.25,21.86,21.16,21.85,628400,0
+URI.US,D,20051202,000000,21.88,22,21.45,21.63,499100,0
+URI.US,D,20051205,000000,21.7,21.96,21.43,21.93,957300,0
+URI.US,D,20051206,000000,21.96,24.31,21.91,23.65,2926400,0
+URI.US,D,20051207,000000,23.6,24.09,23.47,23.7,1077800,0
+URI.US,D,20051208,000000,23.77,24.21,23.55,24,713000,0
+URI.US,D,20051209,000000,23.99,24.2,23.6,24.03,485400,0
+URI.US,D,20051212,000000,24.1,24.62,24.02,24.42,786000,0
+URI.US,D,20051213,000000,24.37,24.43,23.96,24,763900,0
+URI.US,D,20051214,000000,24.06,24.12,23.91,24.04,530400,0
+URI.US,D,20051215,000000,24.05,24.15,23.95,24.09,617700,0
+URI.US,D,20051216,000000,24.2,24.3,23.85,24.04,994400,0
+URI.US,D,20051219,000000,24,24,23.56,23.59,449300,0
+URI.US,D,20051220,000000,23.66,23.97,23.41,23.76,497800,0
+URI.US,D,20051221,000000,23.85,24.36,23.81,24.01,583000,0
+URI.US,D,20051222,000000,24.03,24.2,23.68,23.96,952400,0
+URI.US,D,20051223,000000,24,24.1,23.92,23.94,615400,0
+URI.US,D,20051227,000000,23.94,24.1,23.65,23.86,513300,0
+URI.US,D,20051228,000000,23.88,24.05,23.74,23.97,372300,0
+URI.US,D,20051229,000000,23.87,24,23.78,23.78,351900,0
+URI.US,D,20051230,000000,23.79,23.79,23.16,23.39,624600,0
+URI.US,D,20060103,000000,23.59,23.87,23.07,23.82,728400,0
+URI.US,D,20060104,000000,23.82,23.94,23.52,23.74,623100,0
+URI.US,D,20060105,000000,23.67,23.9,23.57,23.84,752500,0
+URI.US,D,20060106,000000,23.99,23.99,23.58,23.8,395800,0
+URI.US,D,20060109,000000,23.81,24.2,23.75,24.11,698800,0
+URI.US,D,20060110,000000,24.12,25,23.98,24.98,939400,0
+URI.US,D,20060111,000000,25,25.02,24.73,24.94,720800,0
+URI.US,D,20060112,000000,24.95,25.11,24.82,25,753900,0
+URI.US,D,20060113,000000,25.05,25.18,24.87,25.02,703300,0
+URI.US,D,20060117,000000,24.95,24.99,24.62,24.95,490200,0
+URI.US,D,20060118,000000,24.89,25,24.8,24.9,633600,0
+URI.US,D,20060119,000000,24.93,25.87,24.91,25.64,957400,0
+URI.US,D,20060120,000000,25.76,25.76,24.72,25,1114900,0
+URI.US,D,20060123,000000,25.05,25.3,24.95,25.11,661200,0
+URI.US,D,20060124,000000,25.14,25.2,24.82,25.1,769800,0
+URI.US,D,20060125,000000,25.11,25.35,25,25.3,449800,0
+URI.US,D,20060126,000000,26.05,28.93,26.05,28.8,3803500,0
+URI.US,D,20060127,000000,28.55,29.1,28.46,29.04,2655500,0
+URI.US,D,20060130,000000,28.85,29.3,28.5,29.23,1487300,0
+URI.US,D,20060131,000000,29.24,29.47,29,29.31,1196300,0
+URI.US,D,20060201,000000,29.29,29.89,29.19,29.71,1482100,0
+URI.US,D,20060202,000000,29.8,30.36,29.67,29.97,1230900,0
+URI.US,D,20060203,000000,29.77,30.06,29.6,29.85,423100,0
+URI.US,D,20060206,000000,29.95,29.95,29.49,29.65,450000,0
+URI.US,D,20060207,000000,29.9,29.94,29.12,29.28,841000,0
+URI.US,D,20060208,000000,29.51,29.91,29.09,29.91,491800,0
+URI.US,D,20060209,000000,29.95,30.09,29.85,29.89,576700,0
+URI.US,D,20060210,000000,29.94,30.02,29.29,29.95,666200,0
+URI.US,D,20060213,000000,29.95,29.95,29.56,29.75,362300,0
+URI.US,D,20060214,000000,29.8,30.63,29.64,30.58,1012600,0
+URI.US,D,20060215,000000,30.64,31.29,30.5,31.04,751400,0
+URI.US,D,20060216,000000,31.1,31.43,31.07,31.29,551400,0
+URI.US,D,20060217,000000,30.89,31.63,30.89,31.39,326100,0
+URI.US,D,20060221,000000,31.51,31.66,31.3,31.49,435600,0
+URI.US,D,20060222,000000,31.6,31.85,31.36,31.63,419200,0
+URI.US,D,20060223,000000,31.64,31.88,31.29,31.43,406100,0
+URI.US,D,20060224,000000,33.5,33.5,32,32.9,992400,0
+URI.US,D,20060227,000000,32.9,33.03,32.65,32.84,820900,0
+URI.US,D,20060228,000000,32.84,32.85,32.41,32.6,691300,0
+URI.US,D,20060301,000000,32.71,33.14,32.5,33.14,732800,0
+URI.US,D,20060302,000000,33.1,33.4,33.03,33.16,651400,0
+URI.US,D,20060303,000000,33.1,33.73,33.04,33.33,666000,0
+URI.US,D,20060306,000000,32.38,34.29,32.38,34.02,1245700,0
+URI.US,D,20060307,000000,34.65,34.65,31.5,31.76,2478800,0
+URI.US,D,20060308,000000,31.91,32.14,31.26,31.83,1360000,0
+URI.US,D,20060309,000000,31.83,31.85,31.22,31.29,543100,0
+URI.US,D,20060310,000000,31.2,31.71,30.44,31.4,564300,0
+URI.US,D,20060313,000000,31.5,32.59,31.5,32.56,1176200,0
+URI.US,D,20060314,000000,32.56,33.54,32.24,33.54,798600,0
+URI.US,D,20060315,000000,33.5,34,33.13,33.88,622700,0
+URI.US,D,20060316,000000,33.99,34.5,33.78,34.11,1058000,0
+URI.US,D,20060317,000000,34.11,34.27,33.71,33.8,1262600,0
+URI.US,D,20060320,000000,33.8,33.91,33.33,33.35,981000,0
+URI.US,D,20060321,000000,33.33,33.39,32.52,32.52,980100,0
+URI.US,D,20060322,000000,32.53,32.79,32.36,32.49,806500,0
+URI.US,D,20060323,000000,32.48,32.49,31.76,32.15,1502400,0
+URI.US,D,20060324,000000,32.22,32.85,32.13,32.19,778400,0
+URI.US,D,20060327,000000,32.05,32.48,32.05,32.2,453400,0
+URI.US,D,20060328,000000,32.45,33.38,32.45,32.58,684500,0
+URI.US,D,20060329,000000,32.68,33.6,32.59,33.48,688400,0
+URI.US,D,20060330,000000,33.51,33.98,32.61,32.63,579900,0
+URI.US,D,20060331,000000,32.75,35.48,31.88,34.5,3204900,0
+URI.US,D,20060403,000000,34.75,36.56,34.7,35.75,2494400,0
+URI.US,D,20060404,000000,35.7,35.73,35.2,35.44,1744300,0
+URI.US,D,20060405,000000,35.54,36.15,35.53,35.95,722800,0
+URI.US,D,20060406,000000,35.95,36.25,35.55,35.88,569500,0
+URI.US,D,20060407,000000,36.08,36.17,35,35.25,624400,0
+URI.US,D,20060410,000000,35.32,35.42,34.6,34.81,577000,0
+URI.US,D,20060411,000000,34.81,34.87,34.14,34.31,972000,0
+URI.US,D,20060412,000000,34.32,34.71,34.17,34.6,595100,0
+URI.US,D,20060413,000000,30.25,34.59,30,34.35,1969500,0
+URI.US,D,20060417,000000,34.9,35.05,33.97,34.15,1019100,0
+URI.US,D,20060418,000000,34.2,35.07,34.2,35.04,1082300,0
+URI.US,D,20060419,000000,35.06,35.5,34.77,35.23,623800,0
+URI.US,D,20060420,000000,35.17,35.5,34.74,34.83,1000600,0
+URI.US,D,20060421,000000,35.44,35.58,34.8,35.18,714900,0
+URI.US,D,20060424,000000,35.15,35.35,34.9,34.99,501400,0
+URI.US,D,20060425,000000,34.83,35.09,34.62,35,1264100,0
+URI.US,D,20060426,000000,35.09,36.39,34.97,36.23,949000,0
+URI.US,D,20060427,000000,36.23,36.37,35.5,35.79,766000,0
+URI.US,D,20060428,000000,35.78,36.19,35.35,35.67,763500,0
+URI.US,D,20060501,000000,35.82,35.98,35.25,35.49,646000,0
+URI.US,D,20060502,000000,35.35,36.18,35.2,36.09,625900,0
+URI.US,D,20060503,000000,36.1,36.24,35.8,36.08,534900,0
+URI.US,D,20060504,000000,36.15,36.17,35.72,36.12,527000,0
+URI.US,D,20060505,000000,36.32,36.9,36.07,36.75,760400,0
+URI.US,D,20060508,000000,36.75,37.35,36.65,36.91,929400,0
+URI.US,D,20060509,000000,37.2,37.84,36.95,37.57,1238000,0
+URI.US,D,20060510,000000,37.56,37.56,35.15,36.78,2690100,0
+URI.US,D,20060511,000000,36.6,36.7,35.46,35.88,1596500,0
+URI.US,D,20060512,000000,35.82,35.83,33.8,33.83,1578500,0
+URI.US,D,20060515,000000,33.63,33.75,33.12,33.45,985300,0
+URI.US,D,20060516,000000,33.55,34.08,33.15,33.42,772300,0
+URI.US,D,20060517,000000,33.17,33.43,31.9,32.02,1059800,0
+URI.US,D,20060518,000000,31.98,32.46,31.54,31.67,680200,0
+URI.US,D,20060519,000000,31.59,31.75,30.75,31.45,979400,0
+URI.US,D,20060522,000000,31.48,31.76,30.88,31.02,1044200,0
+URI.US,D,20060523,000000,31.5,31.99,31.25,31.43,849800,0
+URI.US,D,20060524,000000,31.53,31.81,30.26,31.05,1012000,0
+URI.US,D,20060525,000000,31.2,32.07,31.15,32.07,733700,0
+URI.US,D,20060526,000000,32.14,32.64,32.01,32.39,671400,0
+URI.US,D,20060530,000000,32.15,32.48,31.6,32.25,908600,0
+URI.US,D,20060531,000000,32.64,32.75,32.09,32.58,867800,0
+URI.US,D,20060601,000000,32.58,33.3,32.35,33.17,1020900,0
+URI.US,D,20060602,000000,33.5,33.95,33.21,33.43,994900,0
+URI.US,D,20060605,000000,33.3,33.3,31.9,31.92,684200,0
+URI.US,D,20060606,000000,32.05,32.17,29.9,30.17,1501700,0
+URI.US,D,20060607,000000,30.3,30.74,29.85,29.92,1071800,0
+URI.US,D,20060608,000000,29.83,29.84,27.32,29.08,2396900,0
+URI.US,D,20060609,000000,29.2,29.67,28.63,28.85,810500,0
+URI.US,D,20060612,000000,28.95,29.14,26.97,26.99,1897900,0
+URI.US,D,20060613,000000,26.89,27.43,26.22,26.38,1685700,0
+URI.US,D,20060614,000000,26.38,26.97,26.05,26.97,1294400,0
+URI.US,D,20060615,000000,27.15,28.85,27.15,28.63,1526900,0
+URI.US,D,20060616,000000,28.69,29,27.99,28.58,1918700,0
+URI.US,D,20060619,000000,28.75,28.79,27.86,28.01,966400,0
+URI.US,D,20060620,000000,28.01,28.2,27.68,27.9,827800,0
+URI.US,D,20060621,000000,27.98,29.13,27.98,28.74,810900,0
+URI.US,D,20060622,000000,28.55,28.94,28.25,28.78,883300,0
+URI.US,D,20060623,000000,28.65,29.55,28.51,29.28,676200,0
+URI.US,D,20060626,000000,29.3,29.56,28.98,29.45,920100,0
+URI.US,D,20060627,000000,29.53,29.69,28.09,28.19,837200,0
+URI.US,D,20060628,000000,28.49,29.17,28.12,28.4,859800,0
+URI.US,D,20060629,000000,28.7,30.57,28.65,30.44,1449300,0
+URI.US,D,20060630,000000,30.6,31.98,30.3,31.98,4035200,0
+URI.US,D,20060703,000000,31.98,31.99,31.1,31.64,761000,0
+URI.US,D,20060705,000000,31.64,31.68,30.52,31.12,961200,0
+URI.US,D,20060706,000000,31.08,31.85,30.64,30.74,814200,0
+URI.US,D,20060707,000000,30.75,31,30.27,30.29,463200,0
+URI.US,D,20060710,000000,30.49,30.55,29.95,30.02,499100,0
+URI.US,D,20060711,000000,29.96,30.34,29.6,30.22,566500,0
+URI.US,D,20060712,000000,30.23,30.27,29.42,29.63,474000,0
+URI.US,D,20060713,000000,29.4,29.4,28.34,28.47,1026300,0
+URI.US,D,20060714,000000,28.48,28.48,27.49,27.89,1014400,0
+URI.US,D,20060717,000000,27.72,27.75,26.97,27.1,962500,0
+URI.US,D,20060718,000000,27.27,27.54,26.5,26.87,1030600,0
+URI.US,D,20060719,000000,26.93,27.84,26.77,27.83,984200,0
+URI.US,D,20060720,000000,27.98,27.98,26.07,26.27,1254600,0
+URI.US,D,20060721,000000,26.25,26.26,25.52,25.68,727800,0
+URI.US,D,20060724,000000,25.86,26.38,25.57,26.26,778500,0
+URI.US,D,20060725,000000,26.27,27.07,25.94,27.05,1084900,0
+URI.US,D,20060726,000000,27.05,27.1,26.51,26.82,1049100,0
+URI.US,D,20060727,000000,27.02,27.3,26.85,27.02,801800,0
+URI.US,D,20060728,000000,27.2,27.8,26.96,27.59,667800,0
+URI.US,D,20060731,000000,27.55,27.97,27.23,27.92,732900,0
+URI.US,D,20060801,000000,27.85,27.95,27.23,27.61,835400,0
+URI.US,D,20060802,000000,27.8,28.46,27.7,28.17,919600,0
+URI.US,D,20060803,000000,28.13,29.35,27.9,29.02,894700,0
+URI.US,D,20060804,000000,29.27,30,28.09,28.32,585300,0
+URI.US,D,20060807,000000,28.33,28.46,26.82,26.88,1178900,0
+URI.US,D,20060808,000000,23.7,24.35,21.69,21.96,8487700,0
+URI.US,D,20060809,000000,22.38,22.38,21.2,21.46,3338800,0
+URI.US,D,20060810,000000,21.39,21.55,20.76,20.96,2013900,0
+URI.US,D,20060811,000000,20.86,20.96,20.25,20.3,2336400,0
+URI.US,D,20060814,000000,20.3,20.95,20.25,20.59,2679300,0
+URI.US,D,20060815,000000,20.96,21.53,20.88,21.45,1265800,0
+URI.US,D,20060816,000000,21.7,22.35,21.5,22.18,1255300,0
+URI.US,D,20060817,000000,22.05,22.79,22.05,22.28,1074500,0
+URI.US,D,20060818,000000,22.2,22.2,21.56,21.83,871800,0
+URI.US,D,20060821,000000,21.67,22,21.45,21.67,685000,0
+URI.US,D,20060822,000000,21.67,22.01,21.5,21.56,662900,0
+URI.US,D,20060823,000000,21.56,21.56,20.58,20.64,940000,0
+URI.US,D,20060824,000000,20.79,20.84,20.25,20.62,685100,0
+URI.US,D,20060825,000000,20.62,20.7,20.31,20.44,430300,0
+URI.US,D,20060828,000000,20.52,21.02,20.35,20.99,570200,0
+URI.US,D,20060829,000000,21.01,21.05,20.37,20.59,652600,0
+URI.US,D,20060830,000000,20.7,20.79,20.31,20.5,475700,0
+URI.US,D,20060831,000000,20.6,21.66,20.57,21.66,1095900,0
+URI.US,D,20060901,000000,21.8,22.65,21.69,22.6,1503600,0
+URI.US,D,20060905,000000,22.8,23.05,22.6,22.98,1298400,0
+URI.US,D,20060906,000000,22.88,23.02,21.84,22.14,1286400,0
+URI.US,D,20060907,000000,22.07,22.39,21.45,21.82,1014000,0
+URI.US,D,20060908,000000,21.92,22.2,21.74,22.1,860700,0
+URI.US,D,20060911,000000,22,22.01,21.22,21.55,893000,0
+URI.US,D,20060912,000000,21.63,22.81,21.45,22.81,902000,0
+URI.US,D,20060913,000000,22.8,23.47,22.75,23.42,989600,0
+URI.US,D,20060914,000000,23.37,23.39,22.63,22.79,834000,0
+URI.US,D,20060915,000000,22.79,22.91,22.52,22.83,703300,0
+URI.US,D,20060918,000000,22.83,23.25,22.61,22.81,658100,0
+URI.US,D,20060919,000000,22.85,22.87,22.33,22.68,1345300,0
+URI.US,D,20060920,000000,22.85,23.1,22.28,22.38,854300,0
+URI.US,D,20060921,000000,22.38,22.56,21.95,22.32,1077800,0
+URI.US,D,20060922,000000,22.32,22.32,21.7,22.13,592800,0
+URI.US,D,20060925,000000,22.45,22.95,21.98,22.84,680800,0
+URI.US,D,20060926,000000,22.9,23.69,22.9,23.49,1067400,0
+URI.US,D,20060927,000000,23.37,23.55,22.66,22.82,721300,0
+URI.US,D,20060928,000000,22.82,23.89,22.82,23.42,885800,0
+URI.US,D,20060929,000000,23.35,23.59,23.03,23.25,657700,0
+URI.US,D,20061002,000000,23.32,23.64,22.89,23.19,716800,0
+URI.US,D,20061003,000000,23.2,23.85,23,23.5,1314500,0
+URI.US,D,20061004,000000,23.46,24.13,23.11,23.98,1242100,0
+URI.US,D,20061005,000000,23.9,24.18,23.54,23.93,1287000,0
+URI.US,D,20061006,000000,23.9,24.7,23.77,24.48,989000,0
+URI.US,D,20061009,000000,24.37,25.2,24,24.92,1394300,0
+URI.US,D,20061010,000000,24.92,25.12,24.6,24.9,891000,0
+URI.US,D,20061011,000000,24.75,25.17,24.41,24.97,820900,0
+URI.US,D,20061012,000000,25,25.24,24.67,25.16,1452100,0
+URI.US,D,20061013,000000,25.17,25.25,25.03,25.18,511200,0
+URI.US,D,20061016,000000,25.41,25.85,25.38,25.56,896900,0
+URI.US,D,20061017,000000,25.56,25.8,25.4,25.61,781700,0
+URI.US,D,20061018,000000,25.8,26,25.65,25.79,797000,0
+URI.US,D,20061019,000000,25.79,25.85,25.5,25.62,744900,0
+URI.US,D,20061020,000000,25.37,25.38,24.22,24.59,1894300,0
+URI.US,D,20061023,000000,24.45,24.73,24.23,24.69,833100,0
+URI.US,D,20061024,000000,24.79,25.01,24.44,24.62,777200,0
+URI.US,D,20061025,000000,24.74,24.9,24.35,24.44,760200,0
+URI.US,D,20061026,000000,24.64,24.82,24.21,24.8,832500,0
+URI.US,D,20061027,000000,24.81,24.81,24.27,24.36,996600,0
+URI.US,D,20061030,000000,24.26,24.49,24.11,24.21,904400,0
+URI.US,D,20061031,000000,24.37,24.47,23.54,23.69,1675900,0
+URI.US,D,20061101,000000,23.6,23.7,22.43,22.81,3858700,0
+URI.US,D,20061102,000000,22.52,22.79,22.46,22.65,1163900,0
+URI.US,D,20061103,000000,22.77,22.92,22.01,22.44,1187000,0
+URI.US,D,20061106,000000,22.58,22.8,22.49,22.63,902400,0
+URI.US,D,20061107,000000,22.59,22.71,22.41,22.55,720700,0
+URI.US,D,20061108,000000,22.48,23.26,22.46,22.99,883800,0
+URI.US,D,20061109,000000,23.09,23.31,22.78,22.96,1096200,0
+URI.US,D,20061110,000000,22.97,23.16,22.75,23.13,526500,0
+URI.US,D,20061113,000000,23.13,23.85,23.13,23.76,992700,0
+URI.US,D,20061114,000000,23.76,24.24,23.6,24.17,959800,0
+URI.US,D,20061115,000000,24.29,24.96,24.17,24.9,1135600,0
+URI.US,D,20061116,000000,25,25.35,24.87,25,1585400,0
+URI.US,D,20061117,000000,25.02,25.15,24.57,24.73,823300,0
+URI.US,D,20061120,000000,24.78,24.87,24.5,24.83,403900,0
+URI.US,D,20061121,000000,24.92,24.98,24.72,24.84,430100,0
+URI.US,D,20061122,000000,24.78,24.85,24.61,24.79,605600,0
+URI.US,D,20061124,000000,24.75,24.84,24.6,24.8,270400,0
+URI.US,D,20061127,000000,24.8,25.06,24.28,24.36,889600,0
+URI.US,D,20061128,000000,24.36,24.49,24.05,24.42,736700,0
+URI.US,D,20061129,000000,24.62,24.85,24.52,24.8,786100,0
+URI.US,D,20061130,000000,24.86,25.1,24.56,25.06,539500,0
+URI.US,D,20061201,000000,25.17,25.32,24.58,24.93,674500,0
+URI.US,D,20061204,000000,25,25.18,24.86,25.12,611000,0
+URI.US,D,20061205,000000,25.2,25.61,25.08,25.52,624700,0
+URI.US,D,20061206,000000,25.61,26.16,25.37,25.92,1088200,0
+URI.US,D,20061207,000000,26.05,26.29,25.81,26.27,1241100,0
+URI.US,D,20061208,000000,26.22,26.58,26.1,26.35,901200,0
+URI.US,D,20061211,000000,26.35,26.36,25.81,26.22,877400,0
+URI.US,D,20061212,000000,26.15,26.25,25.78,25.9,1225500,0
+URI.US,D,20061213,000000,26.1,26.18,25.96,26.04,688300,0
+URI.US,D,20061214,000000,25.4,25.63,24.8,25.46,1688100,0
+URI.US,D,20061215,000000,25.51,25.6,24.94,24.97,1011200,0
+URI.US,D,20061218,000000,25,25.3,24.91,25.17,753400,0
+URI.US,D,20061219,000000,24.92,24.97,24.66,24.89,1076900,0
+URI.US,D,20061220,000000,24.9,25.94,24.85,25.81,1303200,0
+URI.US,D,20061221,000000,25.79,25.89,25.55,25.61,754300,0
+URI.US,D,20061222,000000,25.61,25.61,25.18,25.35,441600,0
+URI.US,D,20061226,000000,25.36,25.41,25.13,25.37,371800,0
+URI.US,D,20061227,000000,25.39,25.77,25.34,25.77,438400,0
+URI.US,D,20061228,000000,25.76,26.03,25.73,25.79,717500,0
+URI.US,D,20061229,000000,25.79,25.93,25.32,25.43,671100,0
+URI.US,D,20070103,000000,25.6,26.14,25.54,25.89,971800,0
+URI.US,D,20070104,000000,25.79,25.91,25.45,25.46,1225900,0
+URI.US,D,20070105,000000,25.41,25.41,24.9,25.03,894200,0
+URI.US,D,20070108,000000,25.03,25.03,24.69,24.81,879000,0
+URI.US,D,20070109,000000,24.81,25.09,24.7,24.96,783600,0
+URI.US,D,20070110,000000,24.86,25.23,24.57,25.16,773500,0
+URI.US,D,20070111,000000,25.26,25.53,25.25,25.31,610000,0
+URI.US,D,20070112,000000,25.38,25.39,25.06,25.26,442000,0
+URI.US,D,20070116,000000,25.33,25.36,25.08,25.09,618400,0
+URI.US,D,20070117,000000,25.19,25.35,25.05,25.1,741100,0
+URI.US,D,20070118,000000,25.12,25.2,24.92,24.94,804300,0
+URI.US,D,20070119,000000,24.97,25.27,24.81,25.26,585200,0
+URI.US,D,20070122,000000,25.26,25.36,25.15,25.19,641500,0
+URI.US,D,20070123,000000,25.23,26.15,25.18,25.7,597800,0
+URI.US,D,20070124,000000,25.71,26.45,25.6,25.95,900300,0
+URI.US,D,20070125,000000,25.85,25.86,24.9,25.06,1122400,0
+URI.US,D,20070126,000000,25.19,25.38,24.65,24.93,783500,0
+URI.US,D,20070129,000000,24.97,25.31,24.79,24.84,908700,0
+URI.US,D,20070130,000000,24.98,25.01,24.82,24.96,653000,0
+URI.US,D,20070131,000000,25.01,25.77,24.84,25.75,1086000,0
+URI.US,D,20070201,000000,25.81,27.23,25.75,27.07,1992400,0
+URI.US,D,20070202,000000,27.08,27.77,27.02,27.75,1646500,0
+URI.US,D,20070205,000000,27.76,27.76,27.39,27.47,506400,0
+URI.US,D,20070206,000000,27.57,28.71,27.54,28.38,1771000,0
+URI.US,D,20070207,000000,28.38,28.83,28.28,28.81,1093300,0
+URI.US,D,20070208,000000,28.86,28.88,28.04,28.13,1334600,0
+URI.US,D,20070209,000000,28.14,28.36,27.67,27.79,829400,0
+URI.US,D,20070212,000000,27.85,28.36,27.7,28.26,992377,0
+URI.US,D,20070213,000000,28.4,28.76,28.32,28.4,584062,0
+URI.US,D,20070214,000000,28.48,28.8,28.35,28.74,904765,0
+URI.US,D,20070215,000000,28.79,29.68,28.79,29.56,1301500,0
+URI.US,D,20070216,000000,29.58,29.63,28.97,29.3,939500,0
+URI.US,D,20070220,000000,29.2,29.32,28.98,29.19,654900,0
+URI.US,D,20070221,000000,29.1,29.35,28.93,29.05,838000,0
+URI.US,D,20070222,000000,29.07,29.23,28.71,28.99,665000,0
+URI.US,D,20070223,000000,28.91,29.02,28.47,29,898800,0
+URI.US,D,20070226,000000,29,29.19,28.76,28.9,1657938,0
+URI.US,D,20070227,000000,28.51,29.28,28.01,28.71,1988400,0
+URI.US,D,20070228,000000,28.7,28.96,28.41,28.56,1501400,0
+URI.US,D,20070301,000000,28.45,28.45,27.57,27.98,1596164,0
+URI.US,D,20070302,000000,27.98,27.98,27.51,27.53,1043700,0
+URI.US,D,20070305,000000,27.3,27.4,26.71,26.73,988100,0
+URI.US,D,20070306,000000,26.95,27.54,26.8,27.31,998900,0
+URI.US,D,20070307,000000,27.31,28.4,27.14,28.21,1201400,0
+URI.US,D,20070308,000000,28.3,28.88,28.12,28.34,1670500,0
+URI.US,D,20070309,000000,28.54,28.54,27.95,28.1,658000,0
+URI.US,D,20070312,000000,28.09,28.19,27.58,27.99,887900,0
+URI.US,D,20070313,000000,27.87,27.87,26.77,26.93,966200,0
+URI.US,D,20070314,000000,27,27.2,26.35,26.88,689300,0
+URI.US,D,20070315,000000,26.9,27.56,26.9,27.43,1253000,0
+URI.US,D,20070316,000000,27.43,27.63,27.02,27.07,672000,0
+URI.US,D,20070319,000000,27.28,27.52,26.98,27.09,711700,0
+URI.US,D,20070320,000000,27.09,27.28,26.96,27.12,884100,0
+URI.US,D,20070321,000000,27.12,28.09,27.05,28.01,1381700,0
+URI.US,D,20070322,000000,28.01,28.2,27.83,27.94,628800,0
+URI.US,D,20070323,000000,28,28.05,27.77,27.99,396000,0
+URI.US,D,20070326,000000,28.83,28.83,27.86,28.01,509600,0
+URI.US,D,20070327,000000,28.02,28.02,27.83,27.95,733300,0
+URI.US,D,20070328,000000,27.91,27.97,27.73,27.8,609500,0
+URI.US,D,20070329,000000,27.91,28,27.34,27.43,825100,0
+URI.US,D,20070330,000000,27.5,27.65,27.39,27.5,742600,0
+URI.US,D,20070402,000000,27.48,27.6,27.23,27.35,491100,0
+URI.US,D,20070403,000000,27.45,27.8,27.41,27.74,1051800,0
+URI.US,D,20070404,000000,27.79,27.79,27.51,27.76,901400,0
+URI.US,D,20070405,000000,27.77,28,27.71,27.8,453500,0
+URI.US,D,20070409,000000,27.89,27.98,27.5,27.55,457600,0
+URI.US,D,20070410,000000,32.95,33.4,30.96,32.36,11915700,0
+URI.US,D,20070411,000000,32.12,32.13,31.07,31.31,3434775,0
+URI.US,D,20070412,000000,31.32,32.04,31.16,31.42,1387200,0
+URI.US,D,20070413,000000,31.45,31.48,30.89,31.16,827600,0
+URI.US,D,20070416,000000,31.19,32.03,31.18,31.87,2026814,0
+URI.US,D,20070417,000000,32.07,32.51,31.69,32.41,2508500,0
+URI.US,D,20070418,000000,32.41,32.6,32.14,32.47,1301300,0
+URI.US,D,20070419,000000,32.28,32.55,31.94,32.18,866300,0
+URI.US,D,20070420,000000,32.43,32.68,31.93,32.25,1113700,0
+URI.US,D,20070423,000000,32.32,32.65,32.09,32.46,2380200,0
+URI.US,D,20070424,000000,32.44,32.57,32.03,32.52,1495700,0
+URI.US,D,20070425,000000,32.77,32.99,32.51,32.73,1624000,0
+URI.US,D,20070426,000000,32.7,33.84,32.59,33.51,2616600,0
+URI.US,D,20070427,000000,33.46,33.99,33.4,33.64,1501500,0
+URI.US,D,20070430,000000,33.6,33.93,33.48,33.5,2079300,0
+URI.US,D,20070501,000000,33.5,33.72,32.92,33.42,1330154,0
+URI.US,D,20070502,000000,33.5,34.13,33.46,33.53,2381480,0
+URI.US,D,20070503,000000,33.85,34.45,33.51,33.85,1568500,0
+URI.US,D,20070504,000000,34.01,34.05,33.38,33.7,962800,0
+URI.US,D,20070507,000000,33.8,33.8,33.16,33.48,1044893,0
+URI.US,D,20070508,000000,33.48,34.08,33.37,34,3133700,0
+URI.US,D,20070509,000000,33.85,34.05,33.66,33.93,758800,0
+URI.US,D,20070510,000000,33.83,33.99,33.55,33.85,990700,0
+URI.US,D,20070511,000000,34.38,34.63,33.85,34.58,786900,0
+URI.US,D,20070514,000000,34.52,35.56,34.18,34.5,1204300,0
+URI.US,D,20070515,000000,34.5,35.08,34.03,34.15,1477800,0
+URI.US,D,20070516,000000,34.2,34.45,33.9,34.43,525800,0
+URI.US,D,20070517,000000,34.55,34.78,34.3,34.37,538700,0
+URI.US,D,20070518,000000,34.42,34.74,34.14,34.64,571200,0
+URI.US,D,20070521,000000,34.56,34.9,34.42,34.7,619600,0
+URI.US,D,20070522,000000,34.7,34.84,34.4,34.46,486900,0
+URI.US,D,20070523,000000,34.56,34.97,33.8,33.88,1624893,0
+URI.US,D,20070524,000000,33.8,33.81,32.65,32.85,2117134,0
+URI.US,D,20070525,000000,33.02,33.89,33.02,33.75,951615,0
+URI.US,D,20070529,000000,33.65,33.99,33.21,33.36,922800,0
+URI.US,D,20070530,000000,33.26,33.58,33.08,33.49,950500,0
+URI.US,D,20070531,000000,33.55,33.75,33.32,33.55,915000,0
+URI.US,D,20070601,000000,33.71,34.07,33.7,34,887300,0
+URI.US,D,20070604,000000,34,34.13,33.7,34.02,631400,0
+URI.US,D,20070605,000000,33.85,34.09,33.73,33.77,1036600,0
+URI.US,D,20070606,000000,33.7,33.85,33.47,33.61,1183000,0
+URI.US,D,20070607,000000,32.95,33.94,32.88,32.88,1266500,0
+URI.US,D,20070608,000000,32.72,33.35,32.6,33.32,1039900,0
+URI.US,D,20070611,000000,33.37,33.6,33.19,33.36,846400,0
+URI.US,D,20070612,000000,33.22,33.41,33.02,33.08,877100,0
+URI.US,D,20070613,000000,33.11,33.5,32.92,33.4,434000,0
+URI.US,D,20070614,000000,33.37,33.62,33.21,33.22,770600,0
+URI.US,D,20070615,000000,33.47,33.76,33.21,33.28,832200,0
+URI.US,D,20070618,000000,33.3,33.74,33.26,33.74,412600,0
+URI.US,D,20070619,000000,33.85,34.04,33.85,33.86,677500,0
+URI.US,D,20070620,000000,33.87,34.03,33.23,33.29,702400,0
+URI.US,D,20070621,000000,33.14,33.15,32.63,32.95,1090547,0
+URI.US,D,20070622,000000,32.9,33.49,32.69,32.74,1074600,0
+URI.US,D,20070625,000000,32.72,32.99,32.13,32.18,992400,0
+URI.US,D,20070626,000000,32.35,32.35,31.57,31.96,1012590,0
+URI.US,D,20070627,000000,31.7,32.23,31.35,32.18,885800,0
+URI.US,D,20070628,000000,32.2,33.14,32.2,32.47,1194500,0
+URI.US,D,20070629,000000,32.6,32.81,32.3,32.54,927600,0
+URI.US,D,20070702,000000,32.61,33.13,32.51,33,957500,0
+URI.US,D,20070703,000000,33.04,33.1,32.91,33.03,379300,0
+URI.US,D,20070705,000000,33,33.1,32.41,32.9,885800,0
+URI.US,D,20070706,000000,32.98,33.39,32.61,33.35,632326,0
+URI.US,D,20070709,000000,33.4,34.51,33.2,34.02,1211600,0
+URI.US,D,20070710,000000,33.85,33.86,32.92,32.98,1222481,0
+URI.US,D,20070711,000000,33.07,33.35,32.53,32.89,1234500,0
+URI.US,D,20070712,000000,33.25,34.74,33.2,34.07,4005500,0
+URI.US,D,20070713,000000,33.9,34.98,33.75,34.63,2613800,0
+URI.US,D,20070716,000000,34.51,34.51,34,34.18,1130600,0
+URI.US,D,20070717,000000,34.17,34.59,33.78,34.3,849333,0
+URI.US,D,20070718,000000,34.21,34.32,33.66,33.9,1346000,0
+URI.US,D,20070719,000000,34.15,34.36,33.4,33.52,888400,0
+URI.US,D,20070720,000000,33.33,33.4,32.07,32.37,2099900,0
+URI.US,D,20070723,000000,33.15,33.18,32.74,32.98,9759900,0
+URI.US,D,20070724,000000,32.86,32.93,32.26,32.42,3945285,0
+URI.US,D,20070725,000000,32.42,32.6,32.03,32.5,3174200,0
+URI.US,D,20070726,000000,32.1,32.5,31.28,32.12,3009584,0
+URI.US,D,20070727,000000,32,32.76,31.58,32.25,3545300,0
+URI.US,D,20070730,000000,32.3,32.66,32.2,32.38,2247200,0
+URI.US,D,20070731,000000,32.49,32.65,31.92,32.14,1955850,0
+URI.US,D,20070801,000000,31.98,32.4,31.77,31.8,3257100,0
+URI.US,D,20070802,000000,31.5,31.95,31.4,31.87,4103706,0
+URI.US,D,20070803,000000,31.67,31.96,31.4,31.59,3467092,0
+URI.US,D,20070806,000000,31.7,31.9,30.74,31.03,2604036,0
+URI.US,D,20070807,000000,31.16,32.02,30.68,31.58,1343400,0
+URI.US,D,20070808,000000,31.7,32.1,31.6,31.74,1303200,0
+URI.US,D,20070809,000000,31.53,32.48,30.95,31.1,2103329,0
+URI.US,D,20070810,000000,30.8,31.38,28.55,31.16,2112800,0
+URI.US,D,20070813,000000,31.47,31.79,31,31.09,639900,0
+URI.US,D,20070814,000000,31.03,31.16,30.31,30.5,1198700,0
+URI.US,D,20070815,000000,30.41,30.75,29.97,30.4,1176500,0
+URI.US,D,20070816,000000,30.15,30.35,29.07,30.1,1107000,0
+URI.US,D,20070817,000000,30.09,31.05,29.75,30.5,1287600,0
+URI.US,D,20070820,000000,30.51,31,30.2,30.97,822500,0
+URI.US,D,20070821,000000,30.97,32.42,30.78,32.2,2519800,0
+URI.US,D,20070822,000000,32.3,32.51,32.14,32.29,1212700,0
+URI.US,D,20070823,000000,32.32,32.4,32.05,32.29,728900,0
+URI.US,D,20070824,000000,32.35,32.76,32.25,32.65,744800,0
+URI.US,D,20070827,000000,32.64,32.81,32.14,32.23,750503,0
+URI.US,D,20070828,000000,32.18,32.48,32,32.04,1008400,0
+URI.US,D,20070829,000000,32.29,32.33,32.15,32.33,961800,0
+URI.US,D,20070830,000000,32.2,32.43,32.2,32.32,654600,0
+URI.US,D,20070831,000000,32.6,32.86,32.37,32.6,1800600,0
+URI.US,D,20070904,000000,32.25,32.69,32.02,32.56,1635700,0
+URI.US,D,20070905,000000,32.35,32.55,32.27,32.44,865900,0
+URI.US,D,20070906,000000,32.55,32.72,32.48,32.62,1288500,0
+URI.US,D,20070907,000000,32.3,32.55,32.3,32.5,1252500,0
+URI.US,D,20070910,000000,32.75,32.75,32.4,32.51,669700,0
+URI.US,D,20070911,000000,32.72,32.72,32.3,32.51,1386200,0
+URI.US,D,20070912,000000,32.48,32.5,31.86,31.95,1625900,0
+URI.US,D,20070913,000000,32.06,32.07,31.13,31.21,2906000,0
+URI.US,D,20070914,000000,31.05,31.53,30.79,30.91,2507700,0
+URI.US,D,20070917,000000,30.8,31.37,30.8,30.95,1068500,0
+URI.US,D,20070918,000000,31.1,31.4,31,31.19,716000,0
+URI.US,D,20070919,000000,31.25,32.09,31.15,31.72,1493300,0
+URI.US,D,20070920,000000,31.9,32.6,31.74,32.42,3095200,0
+URI.US,D,20070921,000000,32.4,32.6,31.44,31.45,1958200,0
+URI.US,D,20070924,000000,31.5,31.5,30.82,30.88,2209100,0
+URI.US,D,20070925,000000,30.85,30.96,30.44,30.8,985256,0
+URI.US,D,20070926,000000,30.84,31.06,30.61,30.69,961500,0
+URI.US,D,20070927,000000,30.8,31.75,30.69,31.75,1430100,0
+URI.US,D,20070928,000000,31.85,32.59,31.85,32.17,2713600,0
+URI.US,D,20071001,000000,32.25,32.25,31.5,31.84,1110100,0
+URI.US,D,20071002,000000,31.95,32.04,31.46,31.81,1428800,0
+URI.US,D,20071003,000000,31.7,31.93,31.27,31.35,1765900,0
+URI.US,D,20071004,000000,31.7,33.24,31.7,32.95,3664921,0
+URI.US,D,20071005,000000,33.11,33.48,33.05,33.24,897600,0
+URI.US,D,20071008,000000,33.37,33.38,32.98,33.1,733800,0
+URI.US,D,20071009,000000,33.34,33.36,33.11,33.36,533100,0
+URI.US,D,20071010,000000,33.35,33.79,33.3,33.75,2155700,0
+URI.US,D,20071011,000000,33.78,33.92,33.75,33.75,2588200,0
+URI.US,D,20071012,000000,33.75,33.8,33.66,33.78,545900,0
+URI.US,D,20071015,000000,33.85,33.87,33.7,33.82,1066400,0
+URI.US,D,20071016,000000,33.8,34.07,33.8,33.94,895900,0
+URI.US,D,20071017,000000,34.03,34.03,33.7,33.89,925500,0
+URI.US,D,20071018,000000,33.75,33.87,33.6,33.61,1282100,0
+URI.US,D,20071019,000000,33.62,33.75,33.3,33.66,2605200,0
+URI.US,D,20071022,000000,33.64,33.89,33.64,33.81,954900,0
+URI.US,D,20071023,000000,34,34,33.75,33.83,624600,0
+URI.US,D,20071024,000000,33.78,34,33.73,33.99,818900,0
+URI.US,D,20071025,000000,34,34.05,33.72,33.93,852600,0
+URI.US,D,20071026,000000,34.14,34.14,33.77,33.77,633200,0
+URI.US,D,20071029,000000,33.94,34.1,33.82,33.86,684200,0
+URI.US,D,20071030,000000,33.86,34.06,33.82,33.93,1921600,0
+URI.US,D,20071031,000000,34.15,34.3,34.15,34.19,4050200,0
+URI.US,D,20071101,000000,34.29,34.3,34.23,34.25,5049400,0
+URI.US,D,20071102,000000,34.29,34.29,34.23,34.24,3047000,0
+URI.US,D,20071105,000000,34.24,34.29,34.22,34.23,1279089,0
+URI.US,D,20071106,000000,34.26,34.34,34.25,34.31,521440,0
+URI.US,D,20071107,000000,34.26,34.31,34.05,34.16,3834500,0
+URI.US,D,20071108,000000,34.25,34.33,34.09,34.17,1548400,0
+URI.US,D,20071109,000000,33.96,34.2,33.94,34.17,1257400,0
+URI.US,D,20071112,000000,34.18,34.25,34.16,34.18,1964760,0
+URI.US,D,20071113,000000,34.22,34.3,33.67,34.01,3641700,0
+URI.US,D,20071114,000000,34.37,34.37,21.91,23.5,36413180,0
+URI.US,D,20071115,000000,23.85,25.13,22.41,22.91,19702344,0
+URI.US,D,20071116,000000,23.25,23.48,22.33,23.37,6784570,0
+URI.US,D,20071119,000000,23.23,23.32,22.25,22.5,4426014,0
+URI.US,D,20071120,000000,22.95,22.95,21.81,22.03,2523915,0
+URI.US,D,20071121,000000,21.75,23.4,21.3,22.47,2822823,0
+URI.US,D,20071123,000000,22.47,22.49,22,22.24,489100,0
+URI.US,D,20071126,000000,22.28,22.94,21.12,21.2,1493478,0
+URI.US,D,20071127,000000,21.26,21.55,20.76,20.87,1667442,0
+URI.US,D,20071128,000000,20.87,21.58,20.87,21.5,1265100,0
+URI.US,D,20071129,000000,21.59,22.52,21.2,22.24,2425476,0
+URI.US,D,20071130,000000,22.38,23.44,22.35,23.27,3507641,0
+URI.US,D,20071203,000000,23.37,23.37,22.67,23.22,1138300,0
+URI.US,D,20071204,000000,23.12,23.29,22.6,23.02,1779400,0
+URI.US,D,20071205,000000,23.15,23.58,23.14,23.37,1775600,0
+URI.US,D,20071206,000000,23.29,23.89,23.23,23.77,1032000,0
+URI.US,D,20071207,000000,23.67,24.37,23.67,23.94,1598930,0
+URI.US,D,20071210,000000,23.96,25.49,23.76,24.23,2029365,0
+URI.US,D,20071211,000000,24.16,24.26,23.39,23.43,769197,0
+URI.US,D,20071212,000000,23.94,24.33,22.3,22.55,2905998,0
+URI.US,D,20071213,000000,22.52,22.55,20.67,21.16,3542327,0
+URI.US,D,20071214,000000,21.16,23.55,21.15,23.55,4141100,0
+URI.US,D,20071217,000000,25.11,25.25,24.05,24.25,4775275,0
+URI.US,D,20071218,000000,22.99,24.21,22.63,23.05,2768125,0
+URI.US,D,20071219,000000,22.96,23.03,21.54,22.25,2942033,0
+URI.US,D,20071220,000000,22.37,22.48,21.36,21.6,2358038,0
+URI.US,D,20071221,000000,21.95,21.95,17.32,17.91,10191763,0
+URI.US,D,20071224,000000,17.95,19,17.85,18.7,5345063,0
+URI.US,D,20071226,000000,18.75,19.19,18.12,19.05,3376765,0
+URI.US,D,20071227,000000,19.15,19.23,18.4,18.53,2654216,0
+URI.US,D,20071228,000000,18.55,18.75,18.28,18.47,1440899,0
+URI.US,D,20071231,000000,18.47,18.63,18,18.36,1692763,0
+URI.US,D,20080102,000000,18.33,18.92,17.71,17.77,2409400,0
+URI.US,D,20080103,000000,18.34,18.65,18.01,18.26,2512720,0
+URI.US,D,20080104,000000,18.05,18.11,17.28,17.34,2237898,0
+URI.US,D,20080107,000000,17.45,17.68,16.26,16.42,2205175,0
+URI.US,D,20080108,000000,16.51,16.69,15.64,15.7,2726931,0
+URI.US,D,20080109,000000,15.87,15.87,15.12,15.54,2052742,0
+URI.US,D,20080110,000000,15.46,16.75,15.44,16.57,2857050,0
+URI.US,D,20080111,000000,17.96,18.07,16.79,17.2,4523153,0
+URI.US,D,20080114,000000,17.28,17.76,16.83,17.59,1892890,0
+URI.US,D,20080115,000000,17.43,17.78,16.87,17.12,1974475,0
+URI.US,D,20080116,000000,17.02,17.35,16.58,17.05,1642851,0
+URI.US,D,20080117,000000,17.09,17.11,15.81,16.03,2002394,0
+URI.US,D,20080118,000000,16.15,16.6,15.7,16.02,1654375,0
+URI.US,D,20080122,000000,15.35,16.3,14.83,15.9,1539852,0
+URI.US,D,20080123,000000,15.6,16.75,15.6,16.64,1698548,0
+URI.US,D,20080124,000000,16.67,17.15,16.15,17.15,1341703,0
+URI.US,D,20080125,000000,17.21,17.45,16.53,16.86,1633086,0
+URI.US,D,20080128,000000,16.82,17.35,16.43,17.35,961222,0
+URI.US,D,20080129,000000,17.4,17.45,16.92,17.25,756809,0
+URI.US,D,20080130,000000,17.04,17.95,17.01,17.42,1395400,0
+URI.US,D,20080131,000000,17.8,18.5,17.33,18.23,1489996,0
+URI.US,D,20080201,000000,18.39,19.24,18.15,19.05,1471075,0
+URI.US,D,20080204,000000,18.94,19,18.35,18.35,898191,0
+URI.US,D,20080205,000000,18.22,19.04,18.06,18.26,1533159,0
+URI.US,D,20080206,000000,18.33,18.38,17.6,17.9,900711,0
+URI.US,D,20080207,000000,17.65,18.13,17.43,17.91,1150902,0
+URI.US,D,20080208,000000,17.8,18.35,17.67,18.18,693200,0
+URI.US,D,20080211,000000,18.17,18.45,17.7,18.3,764344,0
+URI.US,D,20080212,000000,18.43,18.72,18.15,18.31,898609,0
+URI.US,D,20080213,000000,18.49,18.67,18.3,18.61,707330,0
+URI.US,D,20080214,000000,18.65,19.1,18.45,18.81,1233800,0
+URI.US,D,20080215,000000,18.67,18.99,18.53,18.84,621208,0
+URI.US,D,20080219,000000,18.9,19.17,18.81,19.05,1004541,0
+URI.US,D,20080220,000000,18.88,19.22,18.75,18.95,1258870,0
+URI.US,D,20080221,000000,19.03,19.29,18.8,18.86,1344894,0
+URI.US,D,20080222,000000,18.91,18.95,18.44,18.88,715624,0
+URI.US,D,20080225,000000,18.86,19.29,18.78,19.27,894582,0
+URI.US,D,20080226,000000,19.24,19.62,19.1,19.4,510579,0
+URI.US,D,20080227,000000,19.31,19.74,19.22,19.36,677000,0
+URI.US,D,20080228,000000,19.16,19.23,18.55,18.97,1084806,0
+URI.US,D,20080229,000000,20.01,20.5,19.36,20.1,3417694,0
+URI.US,D,20080303,000000,20.13,20.17,19.4,19.65,1361400,0
+URI.US,D,20080304,000000,19.43,19.75,19.05,19.59,1409427,0
+URI.US,D,20080305,000000,19.98,19.98,19.01,19.17,695500,0
+URI.US,D,20080306,000000,19,19.29,18.6,18.7,929774,0
+URI.US,D,20080307,000000,18.65,19.23,18.58,18.9,940866,0
+URI.US,D,20080310,000000,18.89,19.11,18.4,18.58,929650,0
+URI.US,D,20080311,000000,18.99,19.13,18.42,18.89,802100,0
+URI.US,D,20080312,000000,18.89,19.24,18.7,18.93,595800,0
+URI.US,D,20080313,000000,18.57,19.38,18.43,19.2,782300,0
+URI.US,D,20080314,000000,19.4,19.43,18.04,18.37,1303418,0
+URI.US,D,20080317,000000,17.99,18.19,17.45,17.71,1389654,0
+URI.US,D,20080318,000000,17.33,17.88,17.2,17.61,1890100,0
+URI.US,D,20080319,000000,17.64,17.98,17.6,17.61,1168896,0
+URI.US,D,20080320,000000,17.59,18.36,17.45,18.24,1002920,0
+URI.US,D,20080324,000000,18.24,19.21,18.24,18.96,674530,0
+URI.US,D,20080325,000000,18.97,19.62,18.97,19.52,1361882,0
+URI.US,D,20080326,000000,19.48,19.7,18.65,19.01,1229245,0
+URI.US,D,20080327,000000,18.97,19.17,18.46,18.52,801100,0
+URI.US,D,20080328,000000,18.57,18.86,18.26,18.41,523107,0
+URI.US,D,20080331,000000,18.51,19.07,18.34,18.84,863100,0
+URI.US,D,20080401,000000,19.03,19.41,18.84,18.84,1140866,0
+URI.US,D,20080402,000000,18.95,19.57,18.84,19.35,662659,0
+URI.US,D,20080403,000000,19.26,19.66,19.11,19.46,986250,0
+URI.US,D,20080404,000000,19.36,19.8,18.9,19,746500,0
+URI.US,D,20080407,000000,19.32,19.61,19.04,19.49,626977,0
+URI.US,D,20080408,000000,19.37,19.59,19.05,19.55,690327,0
+URI.US,D,20080409,000000,19.66,19.68,18.57,18.66,737300,0
+URI.US,D,20080410,000000,18.69,19.01,18.69,18.94,809700,0
+URI.US,D,20080411,000000,18.78,18.88,18.4,18.62,807100,0
+URI.US,D,20080414,000000,18.62,18.62,17.53,17.76,1491809,0
+URI.US,D,20080415,000000,17.91,18.37,17.87,18.2,1038523,0
+URI.US,D,20080416,000000,18.2,18.38,17.97,18.35,808031,0
+URI.US,D,20080417,000000,18.3,18.85,18.15,18.38,1231315,0
+URI.US,D,20080418,000000,18.69,18.88,18.56,18.74,1149134,0
+URI.US,D,20080421,000000,18.59,19.15,18.59,19,1308288,0
+URI.US,D,20080422,000000,18.94,19.05,18.51,18.66,861247,0
+URI.US,D,20080423,000000,18.67,19,18.67,18.83,2026710,0
+URI.US,D,20080424,000000,18.89,19.27,18.76,18.99,1537465,0
+URI.US,D,20080425,000000,19.07,19.32,18.84,19.04,1613187,0
+URI.US,D,20080428,000000,19.01,19.26,18.96,19.01,1621320,0
+URI.US,D,20080429,000000,18.95,19.17,18.78,19.01,1184529,0
+URI.US,D,20080430,000000,17.88,19.47,17.87,18.84,1970100,0
+URI.US,D,20080501,000000,18.96,19.22,18.96,19.16,927355,0
+URI.US,D,20080502,000000,19.21,19.43,19.06,19.33,600452,0
+URI.US,D,20080505,000000,19.3,19.5,18.98,19.21,745522,0
+URI.US,D,20080506,000000,19.12,19.64,19.08,19.38,523170,0
+URI.US,D,20080507,000000,19.39,19.59,19.34,19.56,733972,0
+URI.US,D,20080508,000000,19.56,20.08,19.45,19.69,640489,0
+URI.US,D,20080509,000000,19.59,19.69,19.44,19.55,398146,0
+URI.US,D,20080512,000000,19.54,19.98,19.51,19.96,498983,0
+URI.US,D,20080513,000000,19.84,20.1,19.8,20.09,624463,0
+URI.US,D,20080514,000000,20.15,20.18,19.85,19.89,547458,0
+URI.US,D,20080515,000000,19.96,20.52,19.7,20.52,784423,0
+URI.US,D,20080516,000000,20.51,20.79,20.5,20.69,462193,0
+URI.US,D,20080519,000000,20.78,20.95,20.4,20.64,485134,0
+URI.US,D,20080520,000000,20.53,20.6,19.95,20.09,991832,0
+URI.US,D,20080521,000000,20.13,20.3,20.05,20.1,651553,0
+URI.US,D,20080522,000000,20.1,20.44,20,20.31,653488,0
+URI.US,D,20080523,000000,20.14,20.25,20.02,20.12,610509,0
+URI.US,D,20080527,000000,20.06,20.36,19.98,20.22,876361,0
+URI.US,D,20080528,000000,20.18,20.7,20.17,20.66,327966,0
+URI.US,D,20080529,000000,20.69,20.94,20.35,20.42,609122,0
+URI.US,D,20080530,000000,20.41,20.69,20.24,20.59,656742,0
+URI.US,D,20080602,000000,20.67,20.89,20.28,20.5,615551,0
+URI.US,D,20080603,000000,20.54,20.63,20.22,20.47,585638,0
+URI.US,D,20080604,000000,20.43,20.9,20.16,20.36,939203,0
+URI.US,D,20080605,000000,19.85,20.09,19.39,20.07,1154727,0
+URI.US,D,20080606,000000,19.96,20.2,19.6,19.6,641712,0
+URI.US,D,20080609,000000,19.54,19.71,19.38,19.5,604134,0
+URI.US,D,20080610,000000,22.62,22.74,21.59,22.09,7421280,0
+URI.US,D,20080611,000000,21.9,22.26,21.53,21.59,3062660,0
+URI.US,D,20080612,000000,21.63,21.88,21.2,21.45,1482395,0
+URI.US,D,20080613,000000,21.6,21.87,21.6,21.8,741912,0
+URI.US,D,20080616,000000,21.8,22.05,21.61,22.02,702250,0
+URI.US,D,20080617,000000,22.16,22.2,21.75,21.83,1006064,0
+URI.US,D,20080618,000000,21.77,21.94,21.6,21.71,1157559,0
+URI.US,D,20080619,000000,21.73,21.94,21.5,21.82,2160481,0
+URI.US,D,20080620,000000,21.82,21.82,21.29,21.59,1349963,0
+URI.US,D,20080623,000000,21.73,21.87,21.18,21.28,1103971,0
+URI.US,D,20080624,000000,21.27,21.5,21.09,21.41,1937355,0
+URI.US,D,20080625,000000,21.45,21.47,21.12,21.13,3054329,0
+URI.US,D,20080626,000000,21,21.07,19.29,19.51,5984612,0
+URI.US,D,20080627,000000,19.23,20.08,18.89,19.96,2035671,0
+URI.US,D,20080630,000000,19.98,20.16,19.55,19.61,1775666,0
+URI.US,D,20080701,000000,20.59,20.59,18.65,19.13,7605120,0
+URI.US,D,20080702,000000,19.41,19.55,18.84,19.03,2224666,0
+URI.US,D,20080703,000000,19.09,19.72,18.5,18.95,1535828,0
+URI.US,D,20080707,000000,19.09,19.35,18.8,19.19,2703865,0
+URI.US,D,20080708,000000,19.18,19.89,19.12,19.85,3290613,0
+URI.US,D,20080709,000000,19.99,20.14,19.42,20.04,3639084,0
+URI.US,D,20080710,000000,19.85,20.01,19.29,19.59,1872584,0
+URI.US,D,20080711,000000,19.1,19.63,18.81,19.28,3115224,0
+URI.US,D,20080714,000000,19.46,19.63,18.9,18.95,3062545,0
+URI.US,D,20080715,000000,19.25,20,18.5,19.12,4688530,0
+URI.US,D,20080716,000000,22.59,22.59,18.85,18.89,4902213,0
+URI.US,D,20080717,000000,16.8,17.75,16.61,16.89,6040781,0
+URI.US,D,20080718,000000,17.05,17.23,16.75,16.83,2361821,0
+URI.US,D,20080721,000000,17.15,17.15,16.73,17.02,2898671,0
+URI.US,D,20080722,000000,17.03,17.55,16.9,17.5,4705452,0
+URI.US,D,20080723,000000,17.89,18.7,17.67,18.2,3862320,0
+URI.US,D,20080724,000000,18.17,18.35,17.14,17.14,1110012,0
+URI.US,D,20080725,000000,17.03,18.01,17.03,17.32,1696778,0
+URI.US,D,20080728,000000,17.27,17.8,16.92,17.8,1058211,0
+URI.US,D,20080729,000000,17.94,18,17.05,17.13,2709040,0
+URI.US,D,20080730,000000,17.24,17.85,15.51,16,8514772,0
+URI.US,D,20080731,000000,15.95,16.33,15.25,16.18,4178155,0
+URI.US,D,20080801,000000,16.54,17.24,15.98,16.21,2345098,0
+URI.US,D,20080804,000000,16.41,16.45,15.67,16.09,2131432,0
+URI.US,D,20080805,000000,16.6,16.75,16,16.63,1882446,0
+URI.US,D,20080806,000000,16.62,16.75,16.06,16.55,1096033,0
+URI.US,D,20080807,000000,16.41,16.41,15.59,15.88,1666937,0
+URI.US,D,20080808,000000,15.81,16.42,15.74,16.36,835287,0
+URI.US,D,20080811,000000,16.38,16.67,16.01,16.57,1569401,0
+URI.US,D,20080812,000000,16.57,16.83,16.33,16.37,814127,0
+URI.US,D,20080813,000000,16.45,16.57,16.01,16.37,704594,0
+URI.US,D,20080814,000000,16.31,16.79,16.21,16.5,777314,0
+URI.US,D,20080815,000000,16.5,16.71,15.93,16.03,1040879,0
+URI.US,D,20080818,000000,16.18,16.18,15.67,15.75,382274,0
+URI.US,D,20080819,000000,15.66,15.91,15.29,15.43,937571,0
+URI.US,D,20080820,000000,15.33,15.42,15.08,15.27,1041350,0
+URI.US,D,20080821,000000,15.48,16.03,15.36,16.02,879437,0
+URI.US,D,20080822,000000,16.05,16.75,15.95,16.26,611759,0
+URI.US,D,20080825,000000,16.09,16.18,15.76,16.06,738519,0
+URI.US,D,20080826,000000,16.04,16.15,15.7,15.93,651698,0
+URI.US,D,20080827,000000,15.7,16.29,15.7,16.22,543003,0
+URI.US,D,20080828,000000,16.32,16.39,15.98,16.32,452917,0
+URI.US,D,20080829,000000,16.25,16.51,16.02,16.19,425694,0
+URI.US,D,20080902,000000,16.53,16.67,16.22,16.41,980350,0
+URI.US,D,20080903,000000,16.51,16.75,16.27,16.35,1043998,0
+URI.US,D,20080904,000000,16.29,16.35,15.84,16.02,1031874,0
+URI.US,D,20080905,000000,15.99,16.15,15.66,15.92,1178986,0
+URI.US,D,20080908,000000,16.09,16.5,15.93,16.38,957155,0
+URI.US,D,20080909,000000,16.17,17.03,16.17,16.3,1147979,0
+URI.US,D,20080910,000000,16.18,16.78,16.01,16.63,1093872,0
+URI.US,D,20080911,000000,16.72,16.72,15.85,16.2,1011960,0
+URI.US,D,20080912,000000,16.08,16.5,15.91,16.2,739822,0
+URI.US,D,20080915,000000,15.4,15.9,15.39,15.81,1032187,0
+URI.US,D,20080916,000000,15.85,16.46,15.68,16.18,991394,0
+URI.US,D,20080917,000000,16,16.05,15.12,15.32,1499056,0
+URI.US,D,20080918,000000,15.41,20,14.57,20,2891228,0
+URI.US,D,20080919,000000,16.56,18.5,16.25,17.55,2779692,0
+URI.US,D,20080922,000000,17.3,17.5,16.23,16.23,989610,0
+URI.US,D,20080923,000000,16,16.46,15.26,15.84,893960,0
+URI.US,D,20080924,000000,16.07,16.75,14.62,14.79,672626,0
+URI.US,D,20080925,000000,14.96,15.06,14.65,14.77,677545,0
+URI.US,D,20080926,000000,14.6,15.48,14.34,14.98,997534,0
+URI.US,D,20080929,000000,15.84,16.32,14.01,15.65,1507289,0
+URI.US,D,20080930,000000,15.58,16.33,13.79,15.24,1504169,0
+URI.US,D,20081001,000000,15.22,15.52,13.77,13.89,1552498,0
+URI.US,D,20081002,000000,13.88,14.17,13,13.42,1607771,0
+URI.US,D,20081003,000000,13.53,13.83,12.75,12.78,1070729,0
+URI.US,D,20081006,000000,12.48,12.48,10.89,12.01,2116850,0
+URI.US,D,20081007,000000,12.15,12.21,11.09,11.09,862542,0
+URI.US,D,20081008,000000,10.84,11.25,10.44,10.96,2270607,0
+URI.US,D,20081009,000000,10.86,11.68,10.59,11.12,1567749,0
+URI.US,D,20081010,000000,10.73,10.92,9.33,10.02,1705206,0
+URI.US,D,20081013,000000,10.56,11.51,10.12,11.51,1425018,0
+URI.US,D,20081014,000000,11.84,12.11,11.16,11.61,2296933,0
+URI.US,D,20081015,000000,11.55,11.83,9.77,9.83,833901,0
+URI.US,D,20081016,000000,9.82,11.02,9.26,10.17,1215095,0
+URI.US,D,20081017,000000,10.68,10.68,9.8,9.99,535614,0
+URI.US,D,20081020,000000,10.19,10.49,9.91,10.22,543685,0
+URI.US,D,20081021,000000,10.12,10.15,9.54,9.55,644767,0
+URI.US,D,20081022,000000,9.37,9.65,8.28,8.42,897156,0
+URI.US,D,20081023,000000,8.12,8.7,7.75,8,971216,0
+URI.US,D,20081024,000000,7.47,8.34,6.24,7.99,885490,0
+URI.US,D,20081027,000000,7.65,8.29,7.48,7.49,722063,0
+URI.US,D,20081028,000000,7.54,8.25,7.31,8.21,1006183,0
+URI.US,D,20081029,000000,8.15,9.57,7.73,9.1,1265417,0
+URI.US,D,20081030,000000,9.33,9.95,9.32,9.84,1208653,0
+URI.US,D,20081031,000000,9.81,10.31,9.7,10.25,494640,0
+URI.US,D,20081103,000000,10.27,10.69,10.13,10.34,503271,0
+URI.US,D,20081104,000000,10.51,10.54,9.95,10.39,1826755,0
+URI.US,D,20081105,000000,10.24,10.24,9.56,9.56,1003504,0
+URI.US,D,20081106,000000,9.23,9.5,8.59,8.63,1439363,0
+URI.US,D,20081107,000000,8.57,8.87,7.75,8.25,961645,0
+URI.US,D,20081110,000000,8.44,8.48,7.52,7.85,1721799,0
+URI.US,D,20081111,000000,7.76,7.85,7.01,7.2,1256797,0
+URI.US,D,20081112,000000,7.06,7.13,6.42,6.54,771828,0
+URI.US,D,20081113,000000,6.6,6.66,6.27,6.66,1240783,0
+URI.US,D,20081114,000000,6.58,6.73,6.26,6.26,1278653,0
+URI.US,D,20081117,000000,6.22,6.41,5.84,5.9,848984,0
+URI.US,D,20081118,000000,5.9,5.9,5.23,5.57,893003,0
+URI.US,D,20081119,000000,5.56,5.84,4.94,4.94,989710,0
+URI.US,D,20081120,000000,4.91,5.11,4.39,4.4,1172621,0
+URI.US,D,20081121,000000,4.64,4.92,4.32,4.76,1137684,0
+URI.US,D,20081124,000000,4.76,5.63,4.75,5.53,907033,0
+URI.US,D,20081125,000000,5.61,6.71,5.53,6.67,1165320,0
+URI.US,D,20081126,000000,6.7,7.77,6.26,7.74,1086258,0
+URI.US,D,20081128,000000,7.51,8.12,7.5,8.07,354552,0
+URI.US,D,20081201,000000,7.87,7.89,6.4,6.42,1172275,0
+URI.US,D,20081202,000000,6.62,7.5,6.41,6.84,973120,0
+URI.US,D,20081203,000000,6.75,7.17,5.88,7.17,1482493,0
+URI.US,D,20081204,000000,7.1,7.22,5.39,6.09,1985918,0
+URI.US,D,20081205,000000,6,6.34,5.69,6.34,1135765,0
+URI.US,D,20081208,000000,6.7,7.24,6.64,6.98,1198830,0
+URI.US,D,20081209,000000,6.92,7.59,6.8,7.05,874714,0
+URI.US,D,20081210,000000,7.15,7.59,6.83,7,1296628,0
+URI.US,D,20081211,000000,6.95,7.29,6.7,6.81,750589,0
+URI.US,D,20081212,000000,6.6,7.05,6.54,6.98,671431,0
+URI.US,D,20081215,000000,7.09,7.1,6.15,6.34,1063199,0
+URI.US,D,20081216,000000,6.2,7.04,6.2,7.04,791242,0
+URI.US,D,20081217,000000,7.01,8.19,6.73,7.96,1658013,0
+URI.US,D,20081218,000000,7.85,8.41,7.85,8.36,1208817,0
+URI.US,D,20081219,000000,8.52,9.09,8.2,8.38,1656667,0
+URI.US,D,20081222,000000,7.81,8.4,7.67,8.1,588141,0
+URI.US,D,20081223,000000,8.26,8.47,7.88,8,800926,0
+URI.US,D,20081224,000000,8.08,8.47,7.88,8.11,368665,0
+URI.US,D,20081226,000000,8.23,8.48,8.09,8.4,512928,0
+URI.US,D,20081229,000000,8.32,8.32,7.8,7.98,488893,0
+URI.US,D,20081230,000000,7.92,8.8,7.92,8.72,649394,0
+URI.US,D,20081231,000000,8.77,9.25,8.59,9.12,617394,0
+URI.US,D,20090102,000000,9.25,9.5,8.93,8.98,692460,0
+URI.US,D,20090105,000000,8.91,9.02,8.47,8.71,704324,0
+URI.US,D,20090106,000000,8.7,9.49,8.61,9.47,745207,0
+URI.US,D,20090107,000000,9.08,9.17,8.3,8.71,695492,0
+URI.US,D,20090108,000000,8.68,8.68,8.35,8.63,526118,0
+URI.US,D,20090109,000000,8.65,8.67,8.01,8.01,695115,0
+URI.US,D,20090112,000000,8.07,8.22,7.25,7.4,620580,0
+URI.US,D,20090113,000000,7.3,7.43,6.99,7.09,800210,0
+URI.US,D,20090114,000000,7.11,7.11,6.51,6.55,709251,0
+URI.US,D,20090115,000000,6.55,6.68,6.14,6.59,913770,0
+URI.US,D,20090116,000000,6.65,6.76,6,6.41,991238,0
+URI.US,D,20090120,000000,6.33,6.34,5.64,5.7,1016062,0
+URI.US,D,20090121,000000,5.74,6.1,5.65,6.07,775616,0
+URI.US,D,20090122,000000,5.94,6.1,5.66,5.76,727909,0
+URI.US,D,20090123,000000,5.6,5.94,5.22,5.74,649067,0
+URI.US,D,20090126,000000,5.77,6.2,5.67,5.87,495922,0
+URI.US,D,20090127,000000,5.86,6.1,5.77,6.02,394567,0
+URI.US,D,20090128,000000,6.1,6.53,5.95,6.48,858114,0
+URI.US,D,20090129,000000,6.4,6.4,5.86,5.93,684945,0
+URI.US,D,20090130,000000,5.93,6.19,5.48,5.58,735965,0
+URI.US,D,20090202,000000,5.48,5.48,5.18,5.28,590864,0
+URI.US,D,20090203,000000,5.18,5.52,5.06,5.43,616467,0
+URI.US,D,20090204,000000,5.45,5.64,5.38,5.41,590263,0
+URI.US,D,20090205,000000,5.36,5.62,5.27,5.52,564221,0
+URI.US,D,20090206,000000,5.55,5.92,5.53,5.9,722229,0
+URI.US,D,20090209,000000,5.86,5.88,5.65,5.71,386754,0
+URI.US,D,20090210,000000,5.67,5.79,5.08,5.13,806504,0
+URI.US,D,20090211,000000,5.74,5.74,5.32,5.42,1030729,0
+URI.US,D,20090212,000000,5.4,5.6,5.23,5.54,859490,0
+URI.US,D,20090213,000000,5.49,5.5,5.25,5.26,484487,0
+URI.US,D,20090217,000000,5.12,5.18,4.86,4.86,565047,0
+URI.US,D,20090218,000000,4.97,5.05,4.71,5.02,658052,0
+URI.US,D,20090219,000000,5.21,5.21,4.7,4.71,618234,0
+URI.US,D,20090220,000000,4.61,4.78,4.44,4.7,566054,0
+URI.US,D,20090223,000000,4.65,4.65,4.33,4.38,810621,0
+URI.US,D,20090224,000000,4.45,4.67,4.45,4.52,764929,0
+URI.US,D,20090225,000000,4.5,4.7,4.01,4.19,836941,0
+URI.US,D,20090226,000000,4.73,4.73,3.89,4.19,2075997,0
+URI.US,D,20090227,000000,4.1,4.25,3.81,4.05,1305201,0
+URI.US,D,20090302,000000,3.95,3.98,3.76,3.78,877758,0
+URI.US,D,20090303,000000,3.86,3.93,3.33,3.49,1494445,0
+URI.US,D,20090304,000000,3.5,3.68,3.07,3.24,1777381,0
+URI.US,D,20090305,000000,3.16,3.45,3.05,3.2,2500683,0
+URI.US,D,20090306,000000,3.16,3.32,2.52,3.16,1455350,0
+URI.US,D,20090309,000000,3.17,3.33,2.98,3.03,1427529,0
+URI.US,D,20090310,000000,3.06,3.65,3.06,3.29,2125088,0
+URI.US,D,20090311,000000,3.25,3.3,3.12,3.2,2072915,0
+URI.US,D,20090312,000000,3.18,3.53,2.97,3.52,1020075,0
+URI.US,D,20090313,000000,3.55,3.59,3.16,3.44,1102632,0
+URI.US,D,20090316,000000,3.51,3.63,3.43,3.49,806319,0
+URI.US,D,20090317,000000,3.5,3.75,3.39,3.7,763207,0
+URI.US,D,20090318,000000,3.69,4.01,3.69,3.94,1119274,0
+URI.US,D,20090319,000000,4,4.1,3.97,4.02,990887,0
+URI.US,D,20090320,000000,4,4.04,3.65,3.72,1037155,0
+URI.US,D,20090323,000000,3.72,4.12,3.72,4.11,887367,0
+URI.US,D,20090324,000000,3.93,3.98,3.76,3.76,1079123,0
+URI.US,D,20090325,000000,3.77,3.99,3.52,3.73,1231495,0
+URI.US,D,20090326,000000,3.8,4.18,3.65,4.18,1241436,0
+URI.US,D,20090327,000000,4.12,5.31,4.05,4.7,2570905,0
+URI.US,D,20090330,000000,4.6,4.6,4.15,4.19,1429195,0
+URI.US,D,20090331,000000,4.28,4.35,4.05,4.21,909680,0
+URI.US,D,20090401,000000,4.12,4.4,3.99,4.29,1007940,0
+URI.US,D,20090402,000000,4.41,4.9,4.37,4.67,1805922,0
+URI.US,D,20090403,000000,4.7,4.7,4.36,4.59,739576,0
+URI.US,D,20090406,000000,4.62,4.62,4.31,4.36,899094,0
+URI.US,D,20090407,000000,4.29,4.33,4.06,4.06,1112180,0
+URI.US,D,20090408,000000,4.06,4.37,4.06,4.19,629801,0
+URI.US,D,20090409,000000,4.58,4.68,4.25,4.68,1101958,0
+URI.US,D,20090413,000000,4.59,4.95,4.46,4.9,1171136,0
+URI.US,D,20090414,000000,4.87,5.39,4.78,5.05,1525586,0
+URI.US,D,20090415,000000,5.02,5.14,4.84,4.98,646382,0
+URI.US,D,20090416,000000,5.05,5.27,4.96,5.18,1061758,0
+URI.US,D,20090417,000000,5.2,5.54,5.2,5.47,835353,0
+URI.US,D,20090420,000000,5.34,5.34,4.84,5,1100539,0
+URI.US,D,20090421,000000,4.97,5.29,4.93,5.15,836717,0
+URI.US,D,20090422,000000,5.09,5.64,5.02,5.57,1128812,0
+URI.US,D,20090423,000000,5.7,5.82,5.52,5.71,1416229,0
+URI.US,D,20090424,000000,5.75,6.24,5.69,6.07,1217576,0
+URI.US,D,20090427,000000,6.02,6.14,5.88,6.01,1152256,0
+URI.US,D,20090428,000000,5.94,6.27,5.81,6.11,1212905,0
+URI.US,D,20090429,000000,6.12,6.59,6,6.42,1589348,0
+URI.US,D,20090430,000000,5.98,6.24,5.7,6.06,2202810,0
+URI.US,D,20090501,000000,6.02,6.17,5.75,5.79,1113735,0
+URI.US,D,20090504,000000,5.97,6.07,5.74,6.04,1589622,0
+URI.US,D,20090505,000000,6.14,6.25,5.86,5.92,1190134,0
+URI.US,D,20090506,000000,6.09,6.14,5.83,6.01,821863,0
+URI.US,D,20090507,000000,6.15,6.23,5.58,5.65,1068021,0
+URI.US,D,20090508,000000,5.81,6.21,5.73,6.21,966708,0
+URI.US,D,20090511,000000,6.04,6.15,5.75,5.84,1570875,0
+URI.US,D,20090512,000000,5.89,5.96,5.48,5.62,937687,0
+URI.US,D,20090513,000000,5.54,5.56,5,5.01,1703779,0
+URI.US,D,20090514,000000,5.05,5.16,4.83,4.98,1595472,0
+URI.US,D,20090515,000000,4.99,5.28,4.96,5.14,840197,0
+URI.US,D,20090518,000000,5.2,5.28,5.02,5.23,774438,0
+URI.US,D,20090519,000000,5.29,5.35,5.01,5.05,1084407,0
+URI.US,D,20090520,000000,5.13,5.37,5.1,5.23,1806456,0
+URI.US,D,20090521,000000,5.19,5.25,5,5.09,839958,0
+URI.US,D,20090522,000000,5.1,5.15,4.96,4.98,486167,0
+URI.US,D,20090526,000000,4.98,5.11,4.85,4.96,945793,0
+URI.US,D,20090527,000000,4.95,5.13,4.81,4.83,612340,0
+URI.US,D,20090528,000000,4.89,4.94,4.68,4.7,799512,0
+URI.US,D,20090529,000000,4.72,4.9,4.7,4.75,730756,0
+URI.US,D,20090601,000000,4.82,5.3,4.82,5.15,1463533,0
+URI.US,D,20090602,000000,5.3,5.6,5.19,5.34,1859430,0
+URI.US,D,20090603,000000,5.24,5.58,4.96,5.43,1911803,0
+URI.US,D,20090604,000000,5.44,6,5.41,5.89,1602218,0
+URI.US,D,20090605,000000,6,6.55,5.95,6.42,1736027,0
+URI.US,D,20090608,000000,6.47,6.69,6.17,6.6,1753350,0
+URI.US,D,20090609,000000,6.6,6.89,6.51,6.82,1332417,0
+URI.US,D,20090610,000000,6.9,6.9,6.49,6.67,831207,0
+URI.US,D,20090611,000000,6.67,6.85,6.57,6.8,1227252,0
+URI.US,D,20090612,000000,6.73,6.88,6.68,6.8,1007299,0
+URI.US,D,20090615,000000,6.74,6.76,6.26,6.31,1354739,0
+URI.US,D,20090616,000000,6.39,6.66,5.94,6.23,1358857,0
+URI.US,D,20090617,000000,6.28,6.57,6.19,6.4,1552482,0
+URI.US,D,20090618,000000,6.4,6.49,6.11,6.24,953899,0
+URI.US,D,20090619,000000,6.37,6.42,6.13,6.15,778749,0
+URI.US,D,20090622,000000,6.1,6.14,5.77,5.83,1150474,0
+URI.US,D,20090623,000000,5.88,6.12,5.7,5.75,925232,0
+URI.US,D,20090624,000000,5.79,6.22,5.79,6.01,1238199,0
+URI.US,D,20090625,000000,6.05,6.31,5.89,6.3,1278707,0
+URI.US,D,20090626,000000,6.27,6.88,6.06,6.61,6870678,0
+URI.US,D,20090629,000000,6.6,6.65,6.17,6.49,1437647,0
+URI.US,D,20090630,000000,6.52,6.73,6.39,6.49,1192549,0
+URI.US,D,20090701,000000,6.57,6.69,6.25,6.3,1318187,0
+URI.US,D,20090702,000000,6.17,6.25,6,6.03,942678,0
+URI.US,D,20090706,000000,5.98,6.12,5.58,5.74,1103135,0
+URI.US,D,20090707,000000,5.72,5.77,5.46,5.47,976342,0
+URI.US,D,20090708,000000,5.5,5.6,5.25,5.34,1197336,0
+URI.US,D,20090709,000000,5.37,5.48,5.27,5.34,825668,0
+URI.US,D,20090710,000000,5.28,5.51,5.27,5.4,662964,0
+URI.US,D,20090713,000000,5.45,5.59,5.19,5.56,780483,0
+URI.US,D,20090714,000000,5.55,5.89,5.55,5.72,577220,0
+URI.US,D,20090715,000000,5.81,6.13,5.81,6,1291385,0
+URI.US,D,20090716,000000,5.96,6.2,5.95,6.15,660027,0
+URI.US,D,20090717,000000,6.13,6.18,5.94,6.02,714861,0
+URI.US,D,20090720,000000,6.08,6.55,6.06,6.47,999940,0
+URI.US,D,20090721,000000,6.5,6.55,6.18,6.38,693887,0
+URI.US,D,20090722,000000,6.34,6.5,6.19,6.35,1071575,0
+URI.US,D,20090723,000000,6.44,6.77,6.36,6.65,937548,0
+URI.US,D,20090724,000000,6.65,6.9,6.48,6.87,557340,0
+URI.US,D,20090727,000000,6.88,6.9,6.45,6.82,770257,0
+URI.US,D,20090728,000000,6.77,6.88,6.56,6.74,2006399,0
+URI.US,D,20090729,000000,6.7,6.83,6.61,6.68,913142,0
+URI.US,D,20090730,000000,6.74,7.48,6.61,7.12,3109499,0
+URI.US,D,20090731,000000,7.19,7.7,7.16,7.47,1585613,0
+URI.US,D,20090803,000000,7.58,7.71,7.32,7.66,987693,0
+URI.US,D,20090804,000000,7.58,7.96,7.52,7.93,788571,0
+URI.US,D,20090805,000000,7.95,7.96,7.67,7.84,845687,0
+URI.US,D,20090806,000000,7.96,7.96,7.66,7.82,630601,0
+URI.US,D,20090807,000000,8,8.43,7.98,8.35,1269898,0
+URI.US,D,20090810,000000,8.26,8.38,8.1,8.23,533874,0
+URI.US,D,20090811,000000,8.24,8.24,7.98,7.98,486720,0
+URI.US,D,20090812,000000,7.92,8.4,7.8,8.22,851766,0
+URI.US,D,20090813,000000,8.27,8.55,8.17,8.47,542982,0
+URI.US,D,20090814,000000,8.45,8.45,8.08,8.19,654342,0
+URI.US,D,20090817,000000,7.97,8,7.8,7.91,594233,0
+URI.US,D,20090818,000000,7.94,8.35,7.81,8.14,678084,0
+URI.US,D,20090819,000000,8.01,8.38,7.93,8.32,476771,0
+URI.US,D,20090820,000000,8.35,8.66,8.24,8.64,438331,0
+URI.US,D,20090821,000000,8.76,9.07,8.64,8.76,692017,0
+URI.US,D,20090824,000000,8.75,9.32,8.7,9.05,714071,0
+URI.US,D,20090825,000000,9.16,9.34,9.03,9.31,665296,0
+URI.US,D,20090826,000000,9.22,9.36,8.98,9.32,530664,0
+URI.US,D,20090827,000000,9.34,9.35,8.9,9.27,395421,0
+URI.US,D,20090828,000000,9.42,9.45,9.11,9.32,482107,0
+URI.US,D,20090831,000000,9.2,9.31,8.97,9.19,682937,0
+URI.US,D,20090901,000000,9.1,9.35,8.9,9.16,1719568,0
+URI.US,D,20090902,000000,9.1,9.26,8.73,9.21,721483,0
+URI.US,D,20090903,000000,9.26,9.29,8.88,9.28,846137,0
+URI.US,D,20090904,000000,9.26,9.37,9.08,9.32,780050,0
+URI.US,D,20090908,000000,9.42,9.83,9.35,9.78,1258494,0
+URI.US,D,20090909,000000,9.78,10.2,9.72,10.12,954570,0
+URI.US,D,20090910,000000,10.11,10.16,9.63,9.89,1202421,0
+URI.US,D,20090911,000000,9.91,10.16,9.88,10.16,886987,0
+URI.US,D,20090914,000000,10.08,10.82,9.9,10.81,1507527,0
+URI.US,D,20090915,000000,10.78,10.9,10.23,10.56,1978153,0
+URI.US,D,20090916,000000,10.63,11.32,10.57,10.96,1261731,0
+URI.US,D,20090917,000000,10.95,11.15,10.71,10.94,848953,0
+URI.US,D,20090918,000000,11.01,11.04,10.7,10.93,841564,0
+URI.US,D,20090921,000000,10.8,10.82,10.5,10.78,593872,0
+URI.US,D,20090922,000000,10.91,11.16,10.76,11.02,556494,0
+URI.US,D,20090923,000000,11.04,11.15,10.81,10.85,461947,0
+URI.US,D,20090924,000000,10.86,11.01,10.39,10.48,732629,0
+URI.US,D,20090925,000000,10.4,10.49,9.79,10.08,1165663,0
+URI.US,D,20090928,000000,10.12,10.69,9.97,10.54,917306,0
+URI.US,D,20090929,000000,10.48,10.89,10.44,10.76,518788,0
+URI.US,D,20090930,000000,10.8,10.85,10.06,10.3,769704,0
+URI.US,D,20091001,000000,10.23,10.27,9.68,9.73,945542,0
+URI.US,D,20091002,000000,9.65,9.73,9.11,9.45,972784,0
+URI.US,D,20091005,000000,9.5,9.75,9.39,9.61,678862,0
+URI.US,D,20091006,000000,9.7,10.1,9.59,9.8,636474,0
+URI.US,D,20091007,000000,9.73,9.8,9.41,9.46,484639,0
+URI.US,D,20091008,000000,9.55,10.07,9.5,9.84,787891,0
+URI.US,D,20091009,000000,9.86,10,9.75,9.94,383886,0
+URI.US,D,20091012,000000,9.92,10.35,9.92,10.16,514365,0
+URI.US,D,20091013,000000,10.17,10.35,9.79,10.23,773838,0
+URI.US,D,20091014,000000,10.4,10.92,10.24,10.9,865328,0
+URI.US,D,20091015,000000,10.75,10.95,10.53,10.83,678171,0
+URI.US,D,20091016,000000,10.72,10.93,10.22,10.82,817913,0
+URI.US,D,20091019,000000,10.99,11.1,10.82,10.9,501410,0
+URI.US,D,20091020,000000,10.89,11.14,10.53,10.93,576219,0
+URI.US,D,20091021,000000,10.92,11.53,10.92,10.96,832482,0
+URI.US,D,20091022,000000,10.98,11.13,10.59,11.03,626961,0
+URI.US,D,20091023,000000,11.07,11.14,10.45,10.56,595235,0
+URI.US,D,20091026,000000,10.65,11.04,9.94,10.03,819855,0
+URI.US,D,20091027,000000,10,10.15,9.79,9.97,615268,0
+URI.US,D,20091028,000000,10,10,9.16,9.19,770300,0
+URI.US,D,20091029,000000,9.34,10.29,9.25,9.89,2018771,0
+URI.US,D,20091030,000000,9.93,10.06,9.49,9.49,1175159,0
+URI.US,D,20091102,000000,9.53,9.64,8.95,9.12,816803,0
+URI.US,D,20091103,000000,9.07,9.44,9.04,9.42,742352,0
+URI.US,D,20091104,000000,9.54,9.65,9.26,9.27,491778,0
+URI.US,D,20091105,000000,9.35,9.78,9.29,9.77,442509,0
+URI.US,D,20091106,000000,9.53,9.85,9.47,9.7,352341,0
+URI.US,D,20091109,000000,9.8,10.08,9.72,9.87,531463,0
+URI.US,D,20091110,000000,8.99,9.26,8.76,8.89,3452179,0
+URI.US,D,20091111,000000,8.8,8.89,8.62,8.71,6629570,0
+URI.US,D,20091112,000000,8.68,8.83,8.61,8.69,3863241,0
+URI.US,D,20091113,000000,8.76,9.02,8.66,8.92,1666210,0
+URI.US,D,20091116,000000,9.57,9.73,9.2,9.3,2319634,0
+URI.US,D,20091117,000000,9.3,9.48,9.1,9.35,722063,0
+URI.US,D,20091118,000000,9.4,9.79,9.25,9.59,1421800,0
+URI.US,D,20091119,000000,9.58,9.65,9.26,9.54,1697293,0
+URI.US,D,20091120,000000,9.44,9.77,9.08,9.64,2178546,0
+URI.US,D,20091123,000000,9.7,9.87,9.45,9.52,1532286,0
+URI.US,D,20091124,000000,9.49,9.5,8.85,9.08,2793236,0
+URI.US,D,20091125,000000,9.13,9.67,9.12,9.6,975057,0
+URI.US,D,20091127,000000,9.29,9.48,9.05,9.19,351954,0
+URI.US,D,20091130,000000,9.15,9.28,8.9,9.22,767553,0
+URI.US,D,20091201,000000,9.35,9.48,9.12,9.23,706388,0
+URI.US,D,20091202,000000,9.21,9.6,9.21,9.33,964915,0
+URI.US,D,20091203,000000,9.42,9.75,9.29,9.4,929775,0
+URI.US,D,20091204,000000,9.67,9.8,9.32,9.49,1256300,0
+URI.US,D,20091207,000000,9.52,10.04,9.49,9.97,1373451,0
+URI.US,D,20091208,000000,9.81,9.94,9.59,9.8,873300,0
+URI.US,D,20091209,000000,9.81,9.84,9.33,9.8,778717,0
+URI.US,D,20091210,000000,9.88,9.98,9.62,9.74,732560,0
+URI.US,D,20091211,000000,9.86,10.11,9.83,10.02,960402,0
+URI.US,D,20091214,000000,9.99,10.2,9.8,9.97,360420,0
+URI.US,D,20091215,000000,9.9,10.16,9.86,9.95,595920,0
+URI.US,D,20091216,000000,10.11,10.18,9.84,9.99,825028,0
+URI.US,D,20091217,000000,9.82,9.99,9.56,9.68,648827,0
+URI.US,D,20091218,000000,9.83,9.83,9.54,9.78,1289533,0
+URI.US,D,20091221,000000,9.94,10.04,9.82,10,670592,0
+URI.US,D,20091222,000000,10.06,10.23,10.01,10.19,715020,0
+URI.US,D,20091223,000000,10.15,10.29,9.96,10.23,617568,0
+URI.US,D,20091224,000000,10.19,10.32,10.13,10.26,334784,0
+URI.US,D,20091228,000000,10.32,10.37,10.02,10.14,520063,0
+URI.US,D,20091229,000000,10.15,10.21,10.03,10.06,508849,0
+URI.US,D,20091230,000000,9.92,10.05,9.73,9.99,893655,0
+URI.US,D,20091231,000000,9.99,10.09,9.77,9.81,779731,0
+URI.US,D,20100104,000000,9.92,10.13,9.79,10.04,1692409,0
+URI.US,D,20100105,000000,10.04,10.04,9.8,9.93,1459200,0
+URI.US,D,20100106,000000,9.9,9.97,9.69,9.93,1072862,0
+URI.US,D,20100107,000000,9.87,9.98,9.73,9.8,2052705,0
+URI.US,D,20100108,000000,9.78,9.85,9.52,9.58,1398951,0
+URI.US,D,20100111,000000,9.61,9.65,9.29,9.3,1570755,0
+URI.US,D,20100112,000000,9.3,9.32,8.96,9.14,1666540,0
+URI.US,D,20100113,000000,9.16,9.21,8.85,8.96,3644412,0
+URI.US,D,20100114,000000,8.97,9,8.87,8.98,1101941,0
+URI.US,D,20100115,000000,9.03,9.15,8.91,9.14,1682905,0
+URI.US,D,20100119,000000,9.19,9.32,9.1,9.28,1929294,0
+URI.US,D,20100120,000000,9.2,9.28,9,9.25,1465620,0
+URI.US,D,20100121,000000,9.28,9.28,8.73,8.8,2489307,0
+URI.US,D,20100122,000000,8.73,8.87,8.45,8.49,4160796,0
+URI.US,D,20100125,000000,8.56,8.75,8.36,8.62,3592059,0
+URI.US,D,20100126,000000,8.59,8.77,8.43,8.5,1005844,0
+URI.US,D,20100127,000000,8.49,8.51,8.26,8.34,2403841,0
+URI.US,D,20100128,000000,8.34,8.44,8.18,8.33,2357152,0
+URI.US,D,20100129,000000,8.3,8.43,8.01,8.01,1727023,0
+URI.US,D,20100201,000000,8.06,8.44,8.05,8.38,1466805,0
+URI.US,D,20100202,000000,8.37,8.61,8.25,8.46,1936949,0
+URI.US,D,20100203,000000,8.42,8.5,8.15,8.31,1483961,0
+URI.US,D,20100204,000000,8.18,8.2,7.29,7.38,4219016,0
+URI.US,D,20100205,000000,7.33,7.43,7.13,7.38,2973683,0
+URI.US,D,20100208,000000,7.38,7.53,7.25,7.41,2475625,0
+URI.US,D,20100209,000000,7.54,7.81,7.34,7.54,1830916,0
+URI.US,D,20100210,000000,7.5,7.6,7.18,7.28,1747284,0
+URI.US,D,20100211,000000,7.25,7.3,7.03,7.08,2456190,0
+URI.US,D,20100212,000000,7.03,7.09,6.99,7.07,1658684,0
+URI.US,D,20100216,000000,7.14,7.2,7.03,7.14,1078672,0
+URI.US,D,20100217,000000,7.15,7.21,7.02,7.16,981614,0
+URI.US,D,20100218,000000,7.14,7.17,6.93,7.02,1175079,0
+URI.US,D,20100219,000000,6.96,7.06,6.87,7.03,2765114,0
+URI.US,D,20100222,000000,7.09,7.46,6.99,7.44,2207566,0
+URI.US,D,20100223,000000,7.44,7.47,7.24,7.29,991161,0
+URI.US,D,20100224,000000,7.3,7.46,7.25,7.36,1566181,0
+URI.US,D,20100225,000000,7.23,7.32,7.03,7.28,1366504,0
+URI.US,D,20100226,000000,7.27,7.6,7.21,7.55,1162258,0
+URI.US,D,20100301,000000,7.57,7.97,7.56,7.8,1881715,0
+URI.US,D,20100302,000000,7.86,8.15,7.8,8.02,2345234,0
+URI.US,D,20100303,000000,8.04,8.19,7.67,7.76,1626948,0
+URI.US,D,20100304,000000,7.73,7.93,7.68,7.87,713907,0
+URI.US,D,20100305,000000,8,8.31,7.92,8.28,1420571,0
+URI.US,D,20100308,000000,8.29,8.35,8.11,8.18,633507,0
+URI.US,D,20100309,000000,8.11,8.49,8.11,8.39,939282,0
+URI.US,D,20100310,000000,8.38,8.64,8.29,8.5,1249432,0
+URI.US,D,20100311,000000,8.29,8.52,8.11,8.47,556767,0
+URI.US,D,20100312,000000,8.48,8.5,8.26,8.42,528678,0
+URI.US,D,20100315,000000,8.34,8.42,8.13,8.25,713005,0
+URI.US,D,20100316,000000,8.29,8.31,8.17,8.25,330795,0
+URI.US,D,20100317,000000,8.25,8.33,8.17,8.25,567855,0
+URI.US,D,20100318,000000,8.25,8.3,8.11,8.14,396578,0
+URI.US,D,20100319,000000,8.17,8.28,7.94,7.96,836166,0
+URI.US,D,20100322,000000,7.88,8.15,7.83,7.97,878975,0
+URI.US,D,20100323,000000,8,8.41,8,8.39,1027042,0
+URI.US,D,20100324,000000,8.35,8.49,8.25,8.46,1103379,0
+URI.US,D,20100325,000000,8.52,8.7,8.41,8.41,1027800,0
+URI.US,D,20100326,000000,8.37,8.65,8.31,8.4,695058,0
+URI.US,D,20100329,000000,8.5,9.1,8.41,9,2384036,0
+URI.US,D,20100330,000000,9.05,9.44,9.02,9.4,3247257,0
+URI.US,D,20100331,000000,9.37,9.62,9.17,9.38,1734517,0
+URI.US,D,20100401,000000,9.51,9.56,9.26,9.27,1441956,0
+URI.US,D,20100405,000000,9.3,9.64,9.26,9.6,1275260,0
+URI.US,D,20100406,000000,9.56,9.79,9.48,9.74,2087834,0
+URI.US,D,20100407,000000,9.65,10,9.65,9.83,1754803,0
+URI.US,D,20100408,000000,9.69,9.86,9.39,9.82,2041240,0
+URI.US,D,20100409,000000,9.83,10.48,9.76,10.46,3694668,0
+URI.US,D,20100412,000000,10.37,10.45,10.16,10.2,1985716,0
+URI.US,D,20100413,000000,10.22,10.54,10.12,10.47,1782919,0
+URI.US,D,20100414,000000,10.5,10.84,10.42,10.78,1507986,0
+URI.US,D,20100415,000000,10.71,11.05,10.71,10.94,2355909,0
+URI.US,D,20100416,000000,10.86,11.02,10.53,10.63,1306635,0
+URI.US,D,20100419,000000,10.53,10.8,10.53,10.73,1309628,0
+URI.US,D,20100420,000000,10.77,10.93,10.54,10.73,2109674,0
+URI.US,D,20100421,000000,10.75,10.76,10.35,10.7,1882229,0
+URI.US,D,20100422,000000,10.65,12.61,10.45,12.51,6919963,0
+URI.US,D,20100423,000000,12.49,13.35,12.42,13.14,3902535,0
+URI.US,D,20100426,000000,13.08,13.94,13.08,13.82,3153322,0
+URI.US,D,20100427,000000,13.75,13.95,13.13,13.22,3916809,0
+URI.US,D,20100428,000000,13.35,13.83,13.12,13.3,1827379,0
+URI.US,D,20100429,000000,13.33,14.69,13.33,14.46,4978510,0
+URI.US,D,20100430,000000,14.44,14.79,14.33,14.36,2752800,0
+URI.US,D,20100503,000000,14.48,14.7,14.31,14.59,1403662,0
+URI.US,D,20100504,000000,14.27,14.27,13.7,13.9,2395653,0
+URI.US,D,20100505,000000,13.59,13.8,13.14,13.3,2699278,0
+URI.US,D,20100506,000000,13.13,13.6,11.37,12.58,1824185,0
+URI.US,D,20100507,000000,12.6,12.75,11.99,12.12,2860680,0
+URI.US,D,20100510,000000,12.58,13.48,12.58,13.34,1794598,0
+URI.US,D,20100511,000000,13.1,13.9,12.88,13.46,1740367,0
+URI.US,D,20100512,000000,13.51,14.29,13.51,14.01,2087505,0
+URI.US,D,20100513,000000,14.01,14.55,13.91,14.2,1554081,0
+URI.US,D,20100514,000000,14.02,14.12,13.27,13.56,1534440,0
+URI.US,D,20100517,000000,13.66,13.92,12.92,13.38,1138442,0
+URI.US,D,20100518,000000,13.5,13.84,13.17,13.31,1464867,0
+URI.US,D,20100519,000000,13.43,13.43,12.37,12.61,2051297,0
+URI.US,D,20100520,000000,12.15,12.42,11.61,11.61,3012985,0
+URI.US,D,20100521,000000,11.4,12.21,11.2,11.81,2038250,0
+URI.US,D,20100524,000000,11.77,12.28,11.77,11.89,1600188,0
+URI.US,D,20100525,000000,11.34,11.51,10.88,11.51,2319033,0
+URI.US,D,20100526,000000,11.55,12.17,11.51,11.7,1302520,0
+URI.US,D,20100527,000000,12.05,12.41,11.85,12.41,1229129,0
+URI.US,D,20100528,000000,12.33,12.61,12.08,12.15,1409361,0
+URI.US,D,20100601,000000,12,12.63,11.7,12.21,2425960,0
+URI.US,D,20100602,000000,12.36,12.62,12.23,12.62,1069339,0
+URI.US,D,20100603,000000,12.48,12.7,12.29,12.55,737881,0
+URI.US,D,20100604,000000,12.18,12.33,11.64,11.65,1570076,0
+URI.US,D,20100607,000000,11.66,11.8,11.08,11.17,1589313,0
+URI.US,D,20100608,000000,11.25,11.41,10.77,10.83,1615126,0
+URI.US,D,20100609,000000,10.91,11.63,10.87,10.97,3338678,0
+URI.US,D,20100610,000000,11.23,11.46,11.14,11.4,1561426,0
+URI.US,D,20100611,000000,11.12,11.7,11,11.7,2464932,0
+URI.US,D,20100614,000000,11.93,12.22,11.76,11.83,1067609,0
+URI.US,D,20100615,000000,12,12.65,11.91,12.61,2409761,0
+URI.US,D,20100616,000000,12.5,12.74,12.3,12.63,1201985,0
+URI.US,D,20100617,000000,12.64,12.7,12.17,12.52,812337,0
+URI.US,D,20100618,000000,12.57,12.77,11.92,12.48,1176247,0
+URI.US,D,20100621,000000,12.75,13.07,12.09,12.23,933496,0
+URI.US,D,20100622,000000,12.24,12.39,11.44,11.52,1421913,0
+URI.US,D,20100623,000000,11.56,11.56,10.83,10.98,2276485,0
+URI.US,D,20100624,000000,10.8,10.94,10.43,10.46,2131424,0
+URI.US,D,20100625,000000,10.46,10.76,10.13,10.68,2535423,0
+URI.US,D,20100628,000000,10.69,10.92,10.5,10.53,1034182,0
+URI.US,D,20100629,000000,10.23,10.24,9.39,9.51,3178755,0
+URI.US,D,20100630,000000,9.53,9.75,9.28,9.32,1350890,0
+URI.US,D,20100701,000000,9.32,9.35,8.55,8.91,2975233,0
+URI.US,D,20100702,000000,8.99,8.99,8.43,8.53,1500501,0
+URI.US,D,20100706,000000,8.75,8.87,8.2,8.29,2416859,0
+URI.US,D,20100707,000000,8.34,8.93,8.22,8.83,1554821,0
+URI.US,D,20100708,000000,8.95,9.12,8.87,9.1,1164718,0
+URI.US,D,20100709,000000,9.24,9.84,9.21,9.59,2278480,0
+URI.US,D,20100712,000000,9.52,9.71,9.27,9.51,939204,0
+URI.US,D,20100713,000000,9.77,10.3,9.71,10.17,2334946,0
+URI.US,D,20100714,000000,10.01,10.46,10.01,10.43,1939826,0
+URI.US,D,20100715,000000,10.42,10.61,10.14,10.57,2146279,0
+URI.US,D,20100716,000000,10.44,10.5,10.13,10.25,2535292,0
+URI.US,D,20100719,000000,10.31,10.4,10.06,10.4,2388110,0
+URI.US,D,20100720,000000,10.15,10.61,10.05,10.57,2443548,0
+URI.US,D,20100721,000000,11.93,12.31,11.53,11.85,10938921,0
+URI.US,D,20100722,000000,11.86,12.79,11.86,12.5,4350603,0
+URI.US,D,20100723,000000,12.4,12.9,12.39,12.85,2477021,0
+URI.US,D,20100726,000000,12.78,13.67,12.71,13.22,2563192,0
+URI.US,D,20100727,000000,13.43,13.57,12.86,13.1,1797577,0
+URI.US,D,20100728,000000,13.07,13.23,12.69,12.76,2351549,0
+URI.US,D,20100729,000000,12.97,13.43,12.75,13.11,2285028,0
+URI.US,D,20100730,000000,12.85,13.38,12.73,13.18,1341330,0
+URI.US,D,20100802,000000,13.52,13.7,13.19,13.37,1379683,0
+URI.US,D,20100803,000000,13.2,13.61,13.06,13.4,1772908,0
+URI.US,D,20100804,000000,13.4,13.98,13.39,13.89,1685375,0
+URI.US,D,20100805,000000,13.69,13.69,13.28,13.41,1312697,0
+URI.US,D,20100806,000000,13.42,13.68,12.9,13.47,1310443,0
+URI.US,D,20100809,000000,13.57,13.76,13.43,13.73,723446,0
+URI.US,D,20100810,000000,13.46,13.63,12.89,13.21,1203309,0
+URI.US,D,20100811,000000,12.77,12.78,12.16,12.26,1790011,0
+URI.US,D,20100812,000000,11.93,12.12,11.69,12.09,3415627,0
+URI.US,D,20100813,000000,12,12.17,11.93,12.03,713761,0
+URI.US,D,20100816,000000,11.86,12.35,11.81,12.26,894736,0
+URI.US,D,20100817,000000,12.45,12.89,12.36,12.62,837954,0
+URI.US,D,20100818,000000,12.54,13.08,12.33,12.95,1137132,0
+URI.US,D,20100819,000000,12.85,12.88,12.55,12.8,1379787,0
+URI.US,D,20100820,000000,12.69,12.88,12.35,12.41,1118142,0
+URI.US,D,20100823,000000,12.6,12.73,11.89,11.93,1524865,0
+URI.US,D,20100824,000000,11.68,11.82,11.33,11.61,1234235,0
+URI.US,D,20100825,000000,11.41,11.57,11.11,11.5,982801,0
+URI.US,D,20100826,000000,11.53,11.89,11.26,11.31,658893,0
+URI.US,D,20100827,000000,11.48,11.89,11.04,11.84,928504,0
+URI.US,D,20100830,000000,11.7,11.77,11.22,11.23,1028033,0
+URI.US,D,20100831,000000,11.12,11.43,10.89,11.25,1071093,0
+URI.US,D,20100901,000000,11.48,11.95,11.3,11.93,2020649,0
+URI.US,D,20100902,000000,11.92,12.46,11.82,12.39,1057145,0
+URI.US,D,20100903,000000,12.75,13.08,12.7,12.93,1569394,0
+URI.US,D,20100907,000000,12.81,12.92,12.6,12.64,1043389,0
+URI.US,D,20100908,000000,12.66,13.16,12.59,13.06,1261392,0
+URI.US,D,20100909,000000,13.35,13.52,13.06,13.11,726565,0
+URI.US,D,20100910,000000,13.14,13.77,13.09,13.66,945737,0
+URI.US,D,20100913,000000,13.78,14.05,13.72,13.8,1561013,0
+URI.US,D,20100914,000000,13.73,14.07,13.51,13.97,1301518,0
+URI.US,D,20100915,000000,13.91,14.03,13.69,13.95,718721,0
+URI.US,D,20100916,000000,13.89,14,13.44,13.89,1020599,0
+URI.US,D,20100917,000000,14.01,14.28,13.71,14.01,1202054,0
+URI.US,D,20100920,000000,14.09,14.52,13.94,14.48,1256878,0
+URI.US,D,20100921,000000,14.5,14.9,14.34,14.38,1658576,0
+URI.US,D,20100922,000000,14.27,14.62,14.24,14.35,1209873,0
+URI.US,D,20100923,000000,14.13,14.53,13.92,14.06,1038051,0
+URI.US,D,20100924,000000,14.41,14.53,14.34,14.52,1938087,0
+URI.US,D,20100927,000000,14.55,14.75,14.42,14.63,1775106,0
+URI.US,D,20100928,000000,14.63,14.82,14.29,14.8,1729743,0
+URI.US,D,20100929,000000,14.74,14.9,14.45,14.79,1395062,0
+URI.US,D,20100930,000000,14.91,15.41,14.48,14.84,1364583,0
+URI.US,D,20101001,000000,14.98,15.11,14.57,14.95,1323161,0
+URI.US,D,20101004,000000,14.91,15.01,14.46,14.53,1732946,0
+URI.US,D,20101005,000000,14.78,14.99,14.59,14.87,2638220,0
+URI.US,D,20101006,000000,14.89,15.05,14.48,14.69,2252729,0
+URI.US,D,20101007,000000,14.83,14.99,14.49,14.89,2207435,0
+URI.US,D,20101008,000000,14.88,15.28,14.68,14.78,1952164,0
+URI.US,D,20101011,000000,14.82,15.3,14.7,15.05,2683755,0
+URI.US,D,20101012,000000,15.19,16.26,15.19,16.07,6336014,0
+URI.US,D,20101013,000000,16.27,16.71,16.1,16.44,3533073,0
+URI.US,D,20101014,000000,16.47,16.49,15.92,16.46,1480066,0
+URI.US,D,20101015,000000,16.85,16.95,16.12,16.28,1439502,0
+URI.US,D,20101018,000000,16.28,16.75,16.12,16.66,1507470,0
+URI.US,D,20101019,000000,16.36,16.38,15.79,16,2457404,0
+URI.US,D,20101020,000000,17.23,18,16.75,17.6,8971058,0
+URI.US,D,20101021,000000,17.9,18.69,17.69,18.32,6289578,0
+URI.US,D,20101022,000000,18.26,18.53,17.75,18.47,2302017,0
+URI.US,D,20101025,000000,18.61,19.03,18.52,18.86,3107154,0
+URI.US,D,20101026,000000,18.68,19.13,18.44,18.6,1725147,0
+URI.US,D,20101027,000000,18.52,18.94,18.27,18.87,1414118,0
+URI.US,D,20101028,000000,19.06,19.14,18.46,18.5,1913174,0
+URI.US,D,20101029,000000,18.42,18.87,18.3,18.79,697410,0
+URI.US,D,20101101,000000,18.98,19.26,18.72,18.94,1609375,0
+URI.US,D,20101102,000000,19.27,19.55,19.1,19.37,1388521,0
+URI.US,D,20101103,000000,19.4,19.55,19.07,19.36,1184355,0
+URI.US,D,20101104,000000,19.7,20.13,19.57,19.94,1437985,0
+URI.US,D,20101105,000000,20,20.3,19.8,20.06,1268166,0
+URI.US,D,20101108,000000,19.88,20.38,19.81,20.34,949791,0
+URI.US,D,20101109,000000,20.49,20.75,20,20.18,1311287,0
+URI.US,D,20101110,000000,20.13,20.4,19.71,20.38,894693,0
+URI.US,D,20101111,000000,19.95,20.34,19.58,20.22,1649382,0
+URI.US,D,20101112,000000,20.02,20.52,19.27,19.64,1372585,0
+URI.US,D,20101115,000000,19.89,20.45,19.75,19.78,1952952,0
+URI.US,D,20101116,000000,19.81,19.81,18.85,19.06,2250907,0
+URI.US,D,20101117,000000,19.05,19.76,19.05,19.59,1549578,0
+URI.US,D,20101118,000000,20.15,20.28,19.83,19.84,1330589,0
+URI.US,D,20101119,000000,19.73,20.07,19.64,19.87,689524,0
+URI.US,D,20101122,000000,19.68,19.97,19.49,19.91,925266,0
+URI.US,D,20101123,000000,19.53,20.01,19.43,19.84,1626564,0
+URI.US,D,20101124,000000,20.06,20.77,19.99,20.62,980334,0
+URI.US,D,20101126,000000,20.14,20.69,20.06,20.55,313285,0
+URI.US,D,20101129,000000,20.38,20.57,19.85,20.19,883339,0
+URI.US,D,20101130,000000,19.85,20.09,19.39,19.62,1172081,0
+URI.US,D,20101201,000000,20.14,20.4,19.81,20.22,1154089,0
+URI.US,D,20101202,000000,20.31,20.92,20.26,20.8,1453976,0
+URI.US,D,20101203,000000,20.62,21.53,20.54,21.41,1194662,0
+URI.US,D,20101206,000000,21.22,21.79,21.21,21.63,953363,0
+URI.US,D,20101207,000000,22,22.3,21.46,21.61,2562132,0
+URI.US,D,20101208,000000,22.04,23.12,21.86,22.66,2648985,0
+URI.US,D,20101209,000000,22.95,23.4,22.67,23.08,2953522,0
+URI.US,D,20101210,000000,23.24,23.69,23.01,23.51,1277394,0
+URI.US,D,20101213,000000,23.6,23.65,22.57,22.66,1673938,0
+URI.US,D,20101214,000000,22.89,23.12,22.39,22.46,1251068,0
+URI.US,D,20101215,000000,21.97,22.73,21.63,21.95,1500496,0
+URI.US,D,20101216,000000,21.96,22.67,21.87,22.5,1334092,0
+URI.US,D,20101217,000000,22.47,22.54,22,22.16,956999,0
+URI.US,D,20101220,000000,22.25,22.37,21.93,22.26,777829,0
+URI.US,D,20101221,000000,21.66,22.95,21.58,22.83,1150874,0
+URI.US,D,20101222,000000,22.91,23.06,22.32,22.65,1036323,0
+URI.US,D,20101223,000000,22.78,22.91,22.48,22.75,805391,0
+URI.US,D,20101227,000000,22.66,22.83,22.36,22.72,541800,0
+URI.US,D,20101228,000000,22.74,22.76,22.36,22.71,878450,0
+URI.US,D,20101229,000000,22.74,22.99,22.55,22.72,803841,0
+URI.US,D,20101230,000000,22.65,22.99,22.6,22.75,568554,0
+URI.US,D,20101231,000000,22.74,23.04,22.68,22.75,573767,0
+URI.US,D,20110103,000000,23.16,23.24,22.66,22.87,1560387,0
+URI.US,D,20110104,000000,23.12,23.77,22.87,23.69,2784627,0
+URI.US,D,20110105,000000,23.55,24.65,23.48,24.48,1887622,0
+URI.US,D,20110106,000000,24.59,24.98,24.41,24.46,1878937,0
+URI.US,D,20110107,000000,24.73,25.49,24.66,25.25,1918616,0
+URI.US,D,20110110,000000,25.1,25.45,24.76,25.18,1575448,0
+URI.US,D,20110111,000000,25.43,25.49,24.89,25.11,1642056,0
+URI.US,D,20110112,000000,25.43,25.47,24.95,25.11,1497000,0
+URI.US,D,20110113,000000,25.16,26.07,25.03,25.55,2031843,0
+URI.US,D,20110114,000000,25.55,26.57,25.54,26.49,1592671,0
+URI.US,D,20110118,000000,26.27,26.93,26.09,26.44,1562613,0
+URI.US,D,20110119,000000,26.41,26.59,25.23,25.45,2017623,0
+URI.US,D,20110120,000000,25.25,25.87,24.81,24.89,1666211,0
+URI.US,D,20110121,000000,25.21,25.69,24.92,25.27,1099039,0
+URI.US,D,20110124,000000,25.15,26.28,25.15,26.12,1657355,0
+URI.US,D,20110125,000000,25.98,26.45,25.84,26.17,1501906,0
+URI.US,D,20110126,000000,26.26,27.52,26.03,27.37,2236321,0
+URI.US,D,20110127,000000,27.49,27.84,27.18,27.71,1608565,0
+URI.US,D,20110128,000000,27.64,27.71,26.17,26.49,2293020,0
+URI.US,D,20110131,000000,26.6,27.23,26.53,26.65,1977419,0
+URI.US,D,20110201,000000,27.23,27.66,26.77,27.53,2932492,0
+URI.US,D,20110202,000000,27.76,29.93,27.64,28.7,5007246,0
+URI.US,D,20110203,000000,28.52,29.88,28.15,29.77,2419659,0
+URI.US,D,20110204,000000,29.7,30.53,29.69,30.5,2038112,0
+URI.US,D,20110207,000000,30.31,31.57,30.23,31.14,3351327,0
+URI.US,D,20110208,000000,31.14,31.19,30.63,30.9,4791613,0
+URI.US,D,20110209,000000,30.94,31.62,30.56,31.14,1848758,0
+URI.US,D,20110210,000000,30.88,31.61,30.74,31.58,1412596,0
+URI.US,D,20110211,000000,31.5,31.98,31.15,31.25,1368525,0
+URI.US,D,20110214,000000,32.11,33.63,31.46,32.97,2092726,0
+URI.US,D,20110215,000000,32.64,32.76,32.06,32.17,1316780,0
+URI.US,D,20110216,000000,32.38,33.01,32.38,32.47,1111347,0
+URI.US,D,20110218,000000,33.22,33.37,32.57,32.65,1595178,0
+URI.US,D,20110222,000000,32.06,32.58,30.79,31.29,1618305,0
+URI.US,D,20110223,000000,31.47,31.47,29.32,30.42,2600083,0
+URI.US,D,20110224,000000,30.51,30.9,29.42,30.03,2890028,0
+URI.US,D,20110225,000000,30.81,32.31,30.64,32.19,2779606,0
+URI.US,D,20110228,000000,32.42,32.66,30.59,30.98,1779387,0
+URI.US,D,20110301,000000,31.13,31.18,29.95,30.24,1759410,0
+URI.US,D,20110302,000000,30.25,31.22,29.93,31.07,1986342,0
+URI.US,D,20110303,000000,31.75,32.95,31.75,32.06,1458517,0
+URI.US,D,20110304,000000,31.97,32.29,31.46,31.77,719696,0
+URI.US,D,20110307,000000,31.93,32,30.34,31.1,1644218,0
+URI.US,D,20110308,000000,31.12,31.9,30.66,31.49,1074556,0
+URI.US,D,20110309,000000,31.27,31.41,30.85,31.16,1015790,0
+URI.US,D,20110310,000000,30.6,30.66,29.75,30.04,1889816,0
+URI.US,D,20110311,000000,29.77,30.6,29.69,30.4,1170261,0
+URI.US,D,20110314,000000,29.79,30.5,29.4,30.37,1442428,0
+URI.US,D,20110315,000000,28.91,30.68,28.8,30.37,1294706,0
+URI.US,D,20110316,000000,30.41,31.52,29.84,30.29,1778814,0
+URI.US,D,20110317,000000,31.04,31.5,30.75,30.86,1644612,0
+URI.US,D,20110318,000000,31.4,31.78,30.49,30.52,1783447,0
+URI.US,D,20110321,000000,31.13,31.97,30.97,31.83,2377175,0
+URI.US,D,20110322,000000,31.99,32.15,30.99,31.14,690540,0
+URI.US,D,20110323,000000,31.1,31.82,30.37,31.36,976864,0
+URI.US,D,20110324,000000,31.75,32.03,31.19,31.9,1741919,0
+URI.US,D,20110325,000000,32.05,33.14,31.79,32.48,1386163,0
+URI.US,D,20110328,000000,32.6,32.71,32.06,32.36,895173,0
+URI.US,D,20110329,000000,32.39,32.62,31.86,32.4,1076570,0
+URI.US,D,20110330,000000,32.55,33.06,32.42,32.72,652977,0
+URI.US,D,20110331,000000,32.77,33.42,32.68,33.28,945123,0
+URI.US,D,20110401,000000,33.74,34.13,33.16,33.78,1395272,0
+URI.US,D,20110404,000000,33.99,34.11,33.53,33.73,2371686,0
+URI.US,D,20110405,000000,33.61,34.34,33.49,34.09,1400989,0
+URI.US,D,20110406,000000,34.45,34.78,33.41,33.81,2320881,0
+URI.US,D,20110407,000000,33.75,33.85,32.62,33,1506438,0
+URI.US,D,20110408,000000,33.99,33.99,31.85,32.28,1493452,0
+URI.US,D,20110411,000000,32.13,32.28,31.62,31.88,1116914,0
+URI.US,D,20110412,000000,31.64,31.94,31.2,31.43,1401439,0
+URI.US,D,20110413,000000,31.8,32.05,31.42,31.72,958447,0
+URI.US,D,20110414,000000,31.25,31.72,30.98,31.56,1448112,0
+URI.US,D,20110415,000000,31.6,32.32,31.42,32.03,1285317,0
+URI.US,D,20110418,000000,31.39,31.6,30.06,30.65,2057522,0
+URI.US,D,20110419,000000,30.91,31.58,30.88,31.5,2291560,0
+URI.US,D,20110420,000000,30.39,30.5,27.8,28.37,11051652,0
+URI.US,D,20110421,000000,28.64,30.32,28.53,29.72,3966951,0
+URI.US,D,20110425,000000,29.73,29.76,29,29.15,1638723,0
+URI.US,D,20110426,000000,29.21,29.95,29.11,29.36,2021073,0
+URI.US,D,20110427,000000,29.34,29.74,28.46,29.5,1951205,0
+URI.US,D,20110428,000000,29.49,29.56,28.82,28.97,1041794,0
+URI.US,D,20110429,000000,29.29,29.53,28.78,29.42,1388330,0
+URI.US,D,20110502,000000,29.71,29.87,29.12,29.25,1325484,0
+URI.US,D,20110503,000000,29.07,29.21,27.86,28.32,1746919,0
+URI.US,D,20110504,000000,28.38,28.39,26.89,27.36,2335064,0
+URI.US,D,20110505,000000,27.18,28.15,26.83,27.33,1620766,0
+URI.US,D,20110506,000000,28.07,28.57,27.5,27.64,1433774,0
+URI.US,D,20110509,000000,27.49,27.75,27,27.27,1460536,0
+URI.US,D,20110510,000000,27.48,28.28,27.48,28.06,1372294,0
+URI.US,D,20110511,000000,27.88,28.02,26.83,27.13,1247699,0
+URI.US,D,20110512,000000,26.99,27.09,26.58,26.67,1517105,0
+URI.US,D,20110513,000000,26.75,26.92,25.82,26.07,2339323,0
+URI.US,D,20110516,000000,25.91,26.51,25.73,25.95,1519614,0
+URI.US,D,20110517,000000,25.65,25.87,24.91,25.06,2504247,0
+URI.US,D,20110518,000000,25.16,25.89,25.08,25.61,2112801,0
+URI.US,D,20110519,000000,25.89,26,25.4,25.55,1844636,0
+URI.US,D,20110520,000000,25.46,25.5,24.89,25.17,1383068,0
+URI.US,D,20110523,000000,24.6,24.73,24.26,24.42,1729390,0
+URI.US,D,20110524,000000,24.42,24.97,24.22,24.24,1097392,0
+URI.US,D,20110525,000000,24.35,25.34,24.28,25.19,1611810,0
+URI.US,D,20110526,000000,24.98,25.5,24.84,25.44,1082339,0
+URI.US,D,20110527,000000,25.54,26.25,25.54,25.69,1203579,0
+URI.US,D,20110531,000000,26.08,27.43,26.08,27.34,2723666,0
+URI.US,D,20110601,000000,27.25,27.25,25.42,25.55,2069378,0
+URI.US,D,20110602,000000,25.91,25.98,25.17,25.43,1586764,0
+URI.US,D,20110603,000000,24.81,25.38,24.47,24.6,2121546,0
+URI.US,D,20110606,000000,24.6,24.91,23.76,23.9,1204761,0
+URI.US,D,20110607,000000,24.14,24.44,23.66,23.68,1071176,0
+URI.US,D,20110608,000000,23.5,23.71,22.13,22.18,3374755,0
+URI.US,D,20110609,000000,22.17,23.34,22.15,22.83,3251862,0
+URI.US,D,20110610,000000,22.62,22.77,22.24,22.32,1573069,0
+URI.US,D,20110613,000000,22.37,22.89,22.32,22.5,1948720,0
+URI.US,D,20110614,000000,22.91,24.22,22.65,23.96,2811086,0
+URI.US,D,20110615,000000,23.7,24.48,23.05,23.21,2480354,0
+URI.US,D,20110616,000000,23.2,23.65,22.97,23.24,1908846,0
+URI.US,D,20110617,000000,23.69,23.9,23.11,23.25,1550698,0
+URI.US,D,20110620,000000,23.17,23.51,22.77,23.21,2064017,0
+URI.US,D,20110621,000000,23.51,24.63,23.51,24.15,2371656,0
+URI.US,D,20110622,000000,24.04,24.8,23.95,24.12,2130468,0
+URI.US,D,20110623,000000,23.61,23.99,23.19,23.78,2037174,0
+URI.US,D,20110624,000000,23.85,24.11,22.89,22.96,1898863,0
+URI.US,D,20110627,000000,22.98,23.45,22.68,23.23,1060232,0
+URI.US,D,20110628,000000,23.36,24.42,23.35,24.38,1739585,0
+URI.US,D,20110629,000000,24.33,24.58,23.98,24.41,1721584,0
+URI.US,D,20110630,000000,24.47,25.63,24.34,25.4,1610797,0
+URI.US,D,20110701,000000,25.49,26.89,25.25,26.69,2277982,0
+URI.US,D,20110705,000000,26.63,26.8,25.72,25.85,1359258,0
+URI.US,D,20110706,000000,25.81,25.81,25,25.15,2372271,0
+URI.US,D,20110707,000000,25.55,27.21,25.55,26.62,2998030,0
+URI.US,D,20110708,000000,26.06,26.27,25.48,25.93,1737741,0
+URI.US,D,20110711,000000,25.33,25.59,24.58,24.86,1382925,0
+URI.US,D,20110712,000000,24.78,25.19,24.53,24.62,913808,0
+URI.US,D,20110713,000000,24.65,24.87,23.69,23.81,3255909,0
+URI.US,D,20110714,000000,23.93,24.3,23.05,23.29,1784416,0
+URI.US,D,20110715,000000,23.51,23.51,22.8,23.01,1883954,0
+URI.US,D,20110718,000000,22.91,23.02,21.98,22.34,2289416,0
+URI.US,D,20110719,000000,22.7,23.23,22.44,23.01,3053428,0
+URI.US,D,20110720,000000,23.9,25.68,23.66,24.86,5739643,0
+URI.US,D,20110721,000000,25.13,25.81,24.99,25.64,2942097,0
+URI.US,D,20110722,000000,25.66,26.93,25.24,26.49,2802584,0
+URI.US,D,20110725,000000,26.01,26.32,25.53,25.65,1606710,0
+URI.US,D,20110726,000000,25.46,25.61,24.88,25.22,2195441,0
+URI.US,D,20110727,000000,24.87,24.9,23.58,23.79,2322348,0
+URI.US,D,20110728,000000,23.77,24.31,23.2,23.27,2169438,0
+URI.US,D,20110729,000000,22.84,23.35,22.05,23.01,2941136,0
+URI.US,D,20110801,000000,23.58,23.63,21.55,22.38,3317694,0
+URI.US,D,20110802,000000,22.04,22.35,20.5,20.75,4897708,0
+URI.US,D,20110803,000000,20.59,21.02,19.82,20.5,3194733,0
+URI.US,D,20110804,000000,19.98,20,17.37,17.44,6876989,0
+URI.US,D,20110805,000000,18.37,18.92,17.25,17.65,4764369,0
+URI.US,D,20110808,000000,17.37,17.37,14.51,14.75,7781440,0
+URI.US,D,20110809,000000,15.25,16.29,14.3,15.74,4028548,0
+URI.US,D,20110810,000000,15.07,15.44,14.6,14.64,4264934,0
+URI.US,D,20110811,000000,14.85,16.44,14.7,16.13,3623566,0
+URI.US,D,20110812,000000,16.51,17.19,16.42,16.9,3676957,0
+URI.US,D,20110815,000000,17.1,17.67,17.09,17.41,1260247,0
+URI.US,D,20110816,000000,17.2,17.72,17.05,17.1,2160036,0
+URI.US,D,20110817,000000,17.2,17.45,16.53,16.79,1983027,0
+URI.US,D,20110818,000000,15.42,15.78,13.7,14.19,5429906,0
+URI.US,D,20110819,000000,13.79,14.58,12.81,13.11,4022469,0
+URI.US,D,20110822,000000,13.49,13.65,12.92,13.34,3626978,0
+URI.US,D,20110823,000000,13.44,14.32,13.16,14.3,2302684,0
+URI.US,D,20110824,000000,14.25,14.82,14.07,14.65,1788626,0
+URI.US,D,20110825,000000,14.82,15.34,14.57,14.95,3800674,0
+URI.US,D,20110826,000000,14.68,16.4,14.41,16.21,3851243,0
+URI.US,D,20110829,000000,16.54,17.24,16.45,17.18,2070709,0
+URI.US,D,20110830,000000,17.02,17.2,16.46,16.95,2302536,0
+URI.US,D,20110831,000000,17.15,17.46,16.37,16.68,3489536,0
+URI.US,D,20110901,000000,16.85,17.24,16.43,16.48,2410071,0
+URI.US,D,20110902,000000,16.06,16.14,15.24,15.51,1501628,0
+URI.US,D,20110906,000000,14.48,15.68,14.48,15.61,2284379,0
+URI.US,D,20110907,000000,16.04,17.75,15.9,17.25,3951457,0
+URI.US,D,20110908,000000,17,17.44,16.64,16.75,2426112,0
+URI.US,D,20110909,000000,16.4,16.52,15.61,15.87,2941954,0
+URI.US,D,20110912,000000,15.47,16.02,15.11,15.64,3047688,0
+URI.US,D,20110913,000000,15.81,16.7,15.8,16.5,3235059,0
+URI.US,D,20110914,000000,16.77,17.84,16.59,17.48,3566131,0
+URI.US,D,20110915,000000,17.79,18.25,17.25,18.23,2439079,0
+URI.US,D,20110916,000000,18.54,18.73,17.96,18.67,4829377,0
+URI.US,D,20110919,000000,17.95,18.66,17.57,18.34,3305608,0
+URI.US,D,20110920,000000,18.42,19.12,17.8,17.87,2310063,0
+URI.US,D,20110921,000000,17.9,18.08,16.56,16.68,2331607,0
+URI.US,D,20110922,000000,15.8,16.45,15.17,15.78,3304031,0
+URI.US,D,20110923,000000,15.7,16.36,15.55,16.11,2919670,0
+URI.US,D,20110926,000000,16.45,17.08,15.74,17.02,1530328,0
+URI.US,D,20110927,000000,17.64,18.5,17.5,17.87,3233882,0
+URI.US,D,20110928,000000,18,18.21,17.13,17.16,2605319,0
+URI.US,D,20110929,000000,17.79,18.03,16.65,17.17,2313675,0
+URI.US,D,20110930,000000,16.72,17.53,16.51,16.84,2508210,0
+URI.US,D,20111003,000000,16.65,17.3,15.74,15.86,3672683,0
+URI.US,D,20111004,000000,15.57,17.78,15.14,17.75,3424342,0
+URI.US,D,20111005,000000,17.75,19.07,17.62,18.9,3284560,0
+URI.US,D,20111006,000000,18.84,20.23,18.63,20.04,3696358,0
+URI.US,D,20111007,000000,20.18,20.55,19.1,19.62,3120160,0
+URI.US,D,20111010,000000,20.1,20.97,19.78,20.35,2221489,0
+URI.US,D,20111011,000000,20.02,20.93,20,20.54,2643821,0
+URI.US,D,20111012,000000,20.84,21.2,20.48,20.57,3011617,0
+URI.US,D,20111013,000000,20.37,21.14,20.18,20.92,2119886,0
+URI.US,D,20111014,000000,21.41,22.01,21.25,21.5,1832797,0
+URI.US,D,20111017,000000,21.31,21.43,20.11,20.24,2609423,0
+URI.US,D,20111018,000000,20.1,21.19,19.76,21.06,4172441,0
+URI.US,D,20111019,000000,22.62,24.4,22.45,23.22,8297755,0
+URI.US,D,20111020,000000,23.17,24.54,22.96,24.12,3867159,0
+URI.US,D,20111021,000000,24.66,24.76,23.12,24.01,2614772,0
+URI.US,D,20111024,000000,24.17,25.23,24.16,24.82,2041984,0
+URI.US,D,20111025,000000,24.51,24.79,23.48,23.52,2392830,0
+URI.US,D,20111026,000000,24.02,24.25,22.61,23.63,3782662,0
+URI.US,D,20111027,000000,24.91,25.29,24.49,24.75,3576798,0
+URI.US,D,20111028,000000,24.8,24.94,23.83,24.36,2295216,0
+URI.US,D,20111031,000000,23.87,24.11,23.3,23.41,1893482,0
+URI.US,D,20111101,000000,22.5,23.58,22.3,22.68,2805391,0
+URI.US,D,20111102,000000,23.23,23.8,22.96,23.49,1628988,0
+URI.US,D,20111103,000000,23.83,24.81,23.39,24.67,3196398,0
+URI.US,D,20111104,000000,24.26,24.88,23.9,24.6,1051818,0
+URI.US,D,20111107,000000,24.54,24.68,23.72,24.41,994864,0
+URI.US,D,20111108,000000,24.54,25.48,24.31,25.4,2110776,0
+URI.US,D,20111109,000000,24.34,25.3,23.76,23.94,2705296,0
+URI.US,D,20111110,000000,24.5,26.2,24.4,25.82,3591108,0
+URI.US,D,20111111,000000,26.24,26.6,25.99,26.44,2053745,0
+URI.US,D,20111114,000000,26.3,26.57,25.81,26.23,959371,0
+URI.US,D,20111115,000000,26.07,26.84,25.8,26.66,1039862,0
+URI.US,D,20111116,000000,26.28,27.32,26.2,26.46,1838654,0
+URI.US,D,20111117,000000,26.5,26.71,24.94,25.19,2498848,0
+URI.US,D,20111118,000000,25.3,25.85,25.07,25.4,1018551,0
+URI.US,D,20111121,000000,24.6,25.26,24.54,24.98,1575356,0
+URI.US,D,20111122,000000,24.77,25.64,24.75,25.13,1150422,0
+URI.US,D,20111123,000000,24.69,24.83,23.97,24.31,1539289,0
+URI.US,D,20111125,000000,24.14,24.73,24.07,24.18,535473,0
+URI.US,D,20111128,000000,25.22,26.21,25.08,25.69,1557207,0
+URI.US,D,20111129,000000,25.85,26.14,25.54,26,1541259,0
+URI.US,D,20111130,000000,26.69,28.23,26.54,28.14,3086024,0
+URI.US,D,20111201,000000,28.16,28.65,27.82,27.91,2000546,0
+URI.US,D,20111202,000000,28.35,28.76,27.82,27.96,1594463,0
+URI.US,D,20111205,000000,28.55,28.76,27.76,28,2068045,0
+URI.US,D,20111206,000000,27.95,28,27,27.49,1592472,0
+URI.US,D,20111207,000000,27.19,27.65,26.71,27.45,1326984,0
+URI.US,D,20111208,000000,27.35,28.26,26.89,27.15,2081550,0
+URI.US,D,20111209,000000,27.2,28.08,27.09,27.79,921784,0
+URI.US,D,20111212,000000,27.31,27.4,26.62,27.23,995866,0
+URI.US,D,20111213,000000,27.51,27.86,25.91,26.27,1281601,0
+URI.US,D,20111214,000000,25.96,26.31,25.44,25.75,1838210,0
+URI.US,D,20111215,000000,26.23,26.5,25.78,26.04,1378595,0
+URI.US,D,20111216,000000,27.16,28,26,27.89,17228580,0
+URI.US,D,20111219,000000,28.31,29,28.17,28.31,4968889,0
+URI.US,D,20111220,000000,28.82,30,28.71,29.86,3125094,0
+URI.US,D,20111221,000000,29.8,30.58,29.35,30.3,3822266,0
+URI.US,D,20111222,000000,30.33,30.73,29.41,29.77,2519130,0
+URI.US,D,20111223,000000,30.03,30.5,29.72,30.23,1747530,0
+URI.US,D,20111227,000000,30.08,30.42,29.69,30.31,1152470,0
+URI.US,D,20111228,000000,30.19,30.3,29,29.38,1519781,0
+URI.US,D,20111229,000000,29.6,30,29.38,29.59,1038092,0
+URI.US,D,20111230,000000,29.59,30.14,29.29,29.55,956528,0
+URI.US,D,20120103,000000,30.25,30.42,27.88,28.96,3899967,0
+URI.US,D,20120104,000000,29.32,29.97,28.51,29.78,3922600,0
+URI.US,D,20120105,000000,29.46,30.01,28.82,29.93,1979715,0
+URI.US,D,20120106,000000,29.85,30.08,29.3,29.63,1581878,0
+URI.US,D,20120109,000000,29.82,30.17,29.42,29.47,1624831,0
+URI.US,D,20120110,000000,30.43,32.21,30.15,31.41,3441638,0
+URI.US,D,20120111,000000,31.36,31.59,31.11,31.27,989209,0
+URI.US,D,20120112,000000,31.67,31.74,30.67,31.25,1431829,0
+URI.US,D,20120113,000000,30.64,31.34,30.52,31.09,1141541,0
+URI.US,D,20120117,000000,31.5,32.1,31.46,31.84,1959439,0
+URI.US,D,20120118,000000,32.28,35.03,32.22,34.77,6514104,0
+URI.US,D,20120119,000000,34.9,35.41,34.22,34.69,3139207,0
+URI.US,D,20120120,000000,34.61,34.81,33.54,34.48,2338313,0
+URI.US,D,20120123,000000,34.45,35.15,33.26,33.72,2654728,0
+URI.US,D,20120124,000000,33.56,34.43,32.84,33.97,1872093,0
+URI.US,D,20120125,000000,33.7,34.96,33.43,34.77,2997335,0
+URI.US,D,20120126,000000,38,38.62,37.25,37.87,7387457,0
+URI.US,D,20120127,000000,37.86,38.5,37.64,38.43,3247146,0
+URI.US,D,20120130,000000,37.79,38.51,37.47,38.31,1417981,0
+URI.US,D,20120131,000000,38.5,38.6,37.63,38.24,1738666,0
+URI.US,D,20120201,000000,38.52,39.24,38.13,38.49,2567654,0
+URI.US,D,20120202,000000,38.63,39,38.08,38.48,2000832,0
+URI.US,D,20120203,000000,39.3,41.09,39.09,40.34,2500214,0
+URI.US,D,20120206,000000,40.09,41.38,39.61,41.23,1927961,0
+URI.US,D,20120207,000000,41,41.55,40.51,40.83,1372516,0
+URI.US,D,20120208,000000,41.1,41.77,40.7,41.48,1559153,0
+URI.US,D,20120209,000000,41.77,41.9,40.24,40.76,2543908,0
+URI.US,D,20120210,000000,40.5,40.69,39.05,40.11,2030701,0
+URI.US,D,20120213,000000,41.14,41.5,40.65,41.27,1403413,0
+URI.US,D,20120214,000000,40.84,41.39,40.6,41.19,895134,0
+URI.US,D,20120215,000000,41.44,42.12,40.23,40.41,1502253,0
+URI.US,D,20120216,000000,40.51,41.53,40,41.25,1314624,0
+URI.US,D,20120217,000000,41.5,41.7,40.64,40.68,996070,0
+URI.US,D,20120221,000000,40.97,41.11,38.78,39.5,2393858,0
+URI.US,D,20120222,000000,39.95,41.25,39.61,41.15,1755103,0
+URI.US,D,20120223,000000,40.91,42.1,40.14,42,1895320,0
+URI.US,D,20120224,000000,42.59,44.1,42.5,42.89,2100029,0
+URI.US,D,20120227,000000,42.55,43.93,42.44,43.25,1507164,0
+URI.US,D,20120228,000000,43.01,43.37,41.82,42.22,1410005,0
+URI.US,D,20120229,000000,42.49,42.85,41.43,41.68,1292372,0
+URI.US,D,20120301,000000,42.07,43.22,42,42.51,2101679,0
+URI.US,D,20120302,000000,42.52,43.31,42.1,43.3,2269527,0
+URI.US,D,20120305,000000,43,43.08,42.11,42.41,1518405,0
+URI.US,D,20120306,000000,41.63,42.04,41,41.36,1904160,0
+URI.US,D,20120307,000000,41.74,42.62,41.36,42.46,779214,0
+URI.US,D,20120308,000000,42.79,43.29,42.53,43.26,1290179,0
+URI.US,D,20120309,000000,43.26,44.12,42.57,42.88,1341451,0
+URI.US,D,20120312,000000,42.69,42.82,41.7,42.27,1635688,0
+URI.US,D,20120313,000000,42.46,43.21,42.08,43.14,1345495,0
+URI.US,D,20120314,000000,42.73,42.99,42.37,42.84,1371289,0
+URI.US,D,20120315,000000,43.12,43.58,42.34,43.26,1523796,0
+URI.US,D,20120316,000000,43.35,43.42,42.18,42.58,2054502,0
+URI.US,D,20120319,000000,42.37,42.6,41.69,42.07,2458938,0
+URI.US,D,20120320,000000,41.57,41.8,40.83,41.07,1365744,0
+URI.US,D,20120321,000000,41.4,42.77,41.25,42.32,2127575,0
+URI.US,D,20120322,000000,41.87,42.02,40.9,41.6,831123,0
+URI.US,D,20120323,000000,41.55,41.69,40.26,41.39,1444294,0
+URI.US,D,20120326,000000,41.85,42.27,41.53,42.09,1197582,0
+URI.US,D,20120327,000000,42.21,42.38,41.68,42.15,1349436,0
+URI.US,D,20120328,000000,42.2,42.6,41.08,42.38,1793192,0
+URI.US,D,20120329,000000,41.86,43.12,41.7,42.82,1870280,0
+URI.US,D,20120330,000000,43.25,43.5,42.26,42.89,1600955,0
+URI.US,D,20120402,000000,42.91,44.41,42.25,44.25,1648141,0
+URI.US,D,20120403,000000,44.04,45.08,44,44.89,3303763,0
+URI.US,D,20120404,000000,44.27,44.27,42.54,43.39,2055626,0
+URI.US,D,20120405,000000,43,43.67,42.61,42.95,657386,0
+URI.US,D,20120409,000000,41.28,41.66,40.6,41.5,2222678,0
+URI.US,D,20120410,000000,41.33,41.43,37.8,38.61,6061085,0
+URI.US,D,20120411,000000,39.26,39.75,38.45,39.08,1951930,0
+URI.US,D,20120412,000000,39.09,40.92,38.97,40.65,1921679,0
+URI.US,D,20120413,000000,40.53,40.68,40.08,40.3,1766795,0
+URI.US,D,20120416,000000,40.62,41.15,39.46,40.3,1634994,0
+URI.US,D,20120417,000000,40.76,41.17,40.29,40.91,2217743,0
+URI.US,D,20120418,000000,44.38,46.7,43.06,45.75,8514038,0
+URI.US,D,20120419,000000,45.85,46.63,44.91,45.15,2441419,0
+URI.US,D,20120420,000000,45.97,46.17,44.93,45.16,1989255,0
+URI.US,D,20120423,000000,44.17,44.7,43.16,44.37,1693788,0
+URI.US,D,20120424,000000,44.36,45.6,43.88,44.67,1518819,0
+URI.US,D,20120425,000000,45.29,46.07,45.13,45.99,1096573,0
+URI.US,D,20120426,000000,45.99,46.45,44.82,44.95,1787810,0
+URI.US,D,20120427,000000,45.26,47.98,45.04,46.82,3051760,0
+URI.US,D,20120430,000000,46.89,47.09,45.89,46.68,5603637,0
+URI.US,D,20120501,000000,44.9,45.61,44.55,44.8,6686079,0
+URI.US,D,20120502,000000,44.3,45.47,43.81,45.14,2763426,0
+URI.US,D,20120503,000000,45.23,45.35,42.82,43.75,2972525,0
+URI.US,D,20120504,000000,43.29,43.72,41.47,42.21,3347627,0
+URI.US,D,20120507,000000,42.25,43.32,42,42.77,1833323,0
+URI.US,D,20120508,000000,42.43,42.6,40.07,42.11,3735824,0
+URI.US,D,20120509,000000,41.23,43.5,41.03,42.44,3521652,0
+URI.US,D,20120510,000000,43.33,44.75,42.83,43.1,2343389,0
+URI.US,D,20120511,000000,42.46,43.81,42.01,43.41,2335748,0
+URI.US,D,20120514,000000,42.61,43,40.58,40.91,3444901,0
+URI.US,D,20120515,000000,41.1,41.14,38.84,39.19,5217758,0
+URI.US,D,20120516,000000,39.34,39.89,37.48,37.98,4470743,0
+URI.US,D,20120517,000000,38.49,38.49,33.48,33.89,8613857,0
+URI.US,D,20120518,000000,33.98,34.3,32.71,33.05,5112045,0
+URI.US,D,20120521,000000,33.09,36.24,33.09,35.92,4081667,0
+URI.US,D,20120522,000000,35.97,37,35.14,35.65,3187118,0
+URI.US,D,20120523,000000,35.03,36.82,34.46,36.61,2502520,0
+URI.US,D,20120524,000000,36.81,37.08,35.31,36.36,1699295,0
+URI.US,D,20120525,000000,36.36,36.72,35.82,36.66,1275147,0
+URI.US,D,20120529,000000,37.57,38.53,37.18,38.41,2686437,0
+URI.US,D,20120530,000000,37.63,37.65,36.15,36.68,2657952,0
+URI.US,D,20120531,000000,36.83,36.83,33.24,34.55,4836256,0
+URI.US,D,20120601,000000,32.8,32.9,30.68,31.11,6031560,0
+URI.US,D,20120604,000000,31.7,31.81,29.07,30.16,3867886,0
+URI.US,D,20120605,000000,30.18,32.18,29.96,31.91,3809332,0
+URI.US,D,20120606,000000,32.45,33.52,32.25,32.6,3940560,0
+URI.US,D,20120607,000000,33.43,35.61,33.4,33.44,4512833,0
+URI.US,D,20120608,000000,33.27,33.31,31.74,32.55,3270367,0
+URI.US,D,20120611,000000,33.05,33.52,30.13,30.18,4484811,0
+URI.US,D,20120612,000000,30.66,32.74,30.66,32.3,5127200,0
+URI.US,D,20120613,000000,31.98,32.69,31.36,31.67,3340273,0
+URI.US,D,20120614,000000,31.64,33.39,31.62,33.06,2895441,0
+URI.US,D,20120615,000000,33.57,35.09,33.24,34.81,3971256,0
+URI.US,D,20120618,000000,34.28,35,33.83,34.79,2555530,0
+URI.US,D,20120619,000000,34.94,37.08,34.94,36.93,3573812,0
+URI.US,D,20120620,000000,36.23,36.45,34.14,35.33,4344515,0
+URI.US,D,20120621,000000,36.33,36.8,33.62,34.13,3331924,0
+URI.US,D,20120622,000000,34.51,34.8,32.46,33.43,9864843,0
+URI.US,D,20120625,000000,32.59,32.7,30.54,31.57,3924571,0
+URI.US,D,20120626,000000,31.92,32.15,30.69,31.74,2996114,0
+URI.US,D,20120627,000000,32,32.32,30.7,31.42,2947201,0
+URI.US,D,20120628,000000,30.99,32.5,30.89,32.14,2834029,0
+URI.US,D,20120629,000000,33.58,34.72,33.38,34.04,3474955,0
+URI.US,D,20120702,000000,34.24,34.4,33.28,33.87,2190815,0
+URI.US,D,20120703,000000,33.92,36,33.87,35.84,2115836,0
+URI.US,D,20120705,000000,35.59,36.2,35.16,35.73,1961627,0
+URI.US,D,20120706,000000,35.1,35.16,33.74,34.04,1936277,0
+URI.US,D,20120709,000000,33.89,35.54,33.35,35.26,2687138,0
+URI.US,D,20120710,000000,35.71,36.58,32.65,33.08,3285375,0
+URI.US,D,20120711,000000,33.2,33.33,31.77,32.23,2290745,0
+URI.US,D,20120712,000000,31.78,33.98,31.57,33.53,2780562,0
+URI.US,D,20120713,000000,33.7,34.99,33.63,34.89,2192194,0
+URI.US,D,20120716,000000,34.6,34.78,33.71,34.13,2725500,0
+URI.US,D,20120717,000000,34.49,34.8,33.25,34.43,4528578,0
+URI.US,D,20120718,000000,33.02,34.24,28.84,29.66,14652653,0
+URI.US,D,20120719,000000,29.76,30.03,28.06,29.8,11062048,0
+URI.US,D,20120720,000000,29.4,31.33,28.93,30.39,5263525,0
+URI.US,D,20120723,000000,29.66,31.47,29.25,30.94,4316104,0
+URI.US,D,20120724,000000,30.81,31.53,28.01,28.2,5672203,0
+URI.US,D,20120725,000000,29.01,29.08,26.88,27.23,8039543,0
+URI.US,D,20120726,000000,28.07,28.25,26.91,27.43,4681689,0
+URI.US,D,20120727,000000,27.79,30,27.42,29.63,4553903,0
+URI.US,D,20120730,000000,29.65,30.09,28.75,29.17,1860603,0
+URI.US,D,20120731,000000,29.22,29.92,28.75,28.91,2321133,0
+URI.US,D,20120801,000000,28.99,29.4,27.41,27.78,3204200,0
+URI.US,D,20120802,000000,27.72,28.54,27.01,28.07,2769276,0
+URI.US,D,20120803,000000,28.81,30.68,28.7,30.23,4116629,0
+URI.US,D,20120806,000000,30.39,31.73,30.28,31.1,3590139,0
+URI.US,D,20120807,000000,31.29,32.69,30.91,31.95,3541492,0
+URI.US,D,20120808,000000,31.08,32.49,31.08,32.1,1888213,0
+URI.US,D,20120809,000000,32.12,32.77,31.4,32.67,2771870,0
+URI.US,D,20120810,000000,32.33,32.69,32.06,32.62,791330,0
+URI.US,D,20120813,000000,32.39,32.91,31.52,32.29,2404621,0
+URI.US,D,20120814,000000,32.73,32.89,32.11,32.31,996429,0
+URI.US,D,20120815,000000,32.45,32.76,32,32.65,1208912,0
+URI.US,D,20120816,000000,32.68,34.64,32.56,34.02,4093457,0
+URI.US,D,20120817,000000,34.21,35.36,33.85,35.15,3070136,0
+URI.US,D,20120820,000000,34.6,35.01,33.48,33.58,2027395,0
+URI.US,D,20120821,000000,33.77,34.36,33.01,33.13,2092550,0
+URI.US,D,20120822,000000,33.1,33.68,32.75,32.9,1975618,0
+URI.US,D,20120823,000000,32.85,33.17,31.85,31.97,2212041,0
+URI.US,D,20120824,000000,31.94,32.52,31.03,32.25,1843038,0
+URI.US,D,20120827,000000,32.5,32.93,31.35,31.94,1948729,0
+URI.US,D,20120828,000000,31.8,32.37,31.12,31.37,1785112,0
+URI.US,D,20120829,000000,31.44,31.82,30.79,31.48,1503286,0
+URI.US,D,20120830,000000,31.12,31.69,30.72,31.5,1232939,0
+URI.US,D,20120831,000000,31.85,32.53,31.36,32.31,1583231,0
+URI.US,D,20120904,000000,32.97,34.65,32.62,34.42,4770105,0
+URI.US,D,20120905,000000,34.36,34.74,33.63,34.37,3076267,0
+URI.US,D,20120906,000000,34.83,37.49,34.77,36.9,5405662,0
+URI.US,D,20120907,000000,36.98,38.14,36.68,37.83,3439823,0
+URI.US,D,20120910,000000,37.59,38.56,37.28,37.92,2245144,0
+URI.US,D,20120911,000000,38.06,38.42,36.76,37.05,3115029,0
+URI.US,D,20120912,000000,36.76,37.07,35.05,36.08,3943394,0
+URI.US,D,20120913,000000,35.99,38,34.95,37.71,4782952,0
+URI.US,D,20120914,000000,37.71,38.87,37.26,37.38,4201408,0
+URI.US,D,20120917,000000,37.22,37.28,35.69,35.85,2700600,0
+URI.US,D,20120918,000000,35.75,35.8,34.72,35.31,2668303,0
+URI.US,D,20120919,000000,35.48,38.12,35.48,37.55,3870219,0
+URI.US,D,20120920,000000,37.14,37.14,36.02,36.79,2837732,0
+URI.US,D,20120921,000000,37.05,37.31,36.44,36.91,3168574,0
+URI.US,D,20120924,000000,36.63,37.16,36.14,36.24,2023110,0
+URI.US,D,20120925,000000,36.46,36.47,34.14,34.44,4275379,0
+URI.US,D,20120926,000000,34.42,34.42,32.26,32.84,5745267,0
+URI.US,D,20120927,000000,33.32,33.54,32.81,33.33,3170913,0
+URI.US,D,20120928,000000,33.1,33.23,32.38,32.71,3319402,0
+URI.US,D,20121001,000000,32.91,33.68,31.99,32.28,3435445,0
+URI.US,D,20121002,000000,32.55,32.79,32.05,32.48,1794433,0
+URI.US,D,20121003,000000,32.48,32.76,32.01,32.18,1920574,0
+URI.US,D,20121004,000000,32.4,33.99,32.36,33.58,2689721,0
+URI.US,D,20121005,000000,34.1,35.25,33.68,33.9,2638694,0
+URI.US,D,20121008,000000,33.4,33.74,33.01,33.22,1490809,0
+URI.US,D,20121009,000000,33.25,33.25,32.35,33.05,1504670,0
+URI.US,D,20121010,000000,33.13,33.13,31.47,32.1,2767200,0
+URI.US,D,20121011,000000,32.68,33.07,32.39,32.49,2570736,0
+URI.US,D,20121012,000000,32.5,32.69,31.64,32.08,4400972,0
+URI.US,D,20121015,000000,32.31,33.63,32.26,33.44,3558191,0
+URI.US,D,20121016,000000,33.44,34.11,32.91,33.96,3932576,0
+URI.US,D,20121017,000000,36.83,39.71,35.36,39.22,12705480,0
+URI.US,D,20121018,000000,38.96,40.02,38.52,39.94,6162496,0
+URI.US,D,20121019,000000,39.58,39.65,38.23,38.58,3675657,0
+URI.US,D,20121022,000000,38.65,39.4,37.88,38.71,2904962,0
+URI.US,D,20121023,000000,37.92,39.22,37.52,38.79,1956223,0
+URI.US,D,20121024,000000,39.19,39.44,38.65,38.8,1649264,0
+URI.US,D,20121025,000000,39.31,39.68,38.57,39.08,1320933,0
+URI.US,D,20121026,000000,38.95,39.58,37.83,38.72,1864023,0
+URI.US,D,20121031,000000,39.16,41.24,39.16,40.66,4459773,0
+URI.US,D,20121101,000000,40.87,43.13,40.65,42.67,4996364,0
+URI.US,D,20121102,000000,42.64,42.89,40.88,40.94,2555401,0
+URI.US,D,20121105,000000,41.41,41.46,40.3,41.1,2066745,0
+URI.US,D,20121106,000000,41.47,41.78,40.82,41.44,1486353,0
+URI.US,D,20121107,000000,40.48,41.31,39.42,40.18,2855821,0
+URI.US,D,20121108,000000,40.32,40.5,38.38,38.87,2600624,0
+URI.US,D,20121109,000000,38.71,41.03,38.71,39.67,2824288,0
+URI.US,D,20121112,000000,40.13,41.5,39.99,40.77,2333883,0
+URI.US,D,20121113,000000,40.05,41.54,39.64,41.17,1957687,0
+URI.US,D,20121114,000000,41.24,41.41,39.03,39.17,3293614,0
+URI.US,D,20121115,000000,39.01,39.7,37.31,37.77,3618706,0
+URI.US,D,20121116,000000,38.02,39.49,37.64,38.95,2465100,0
+URI.US,D,20121119,000000,39.77,40.87,39.74,40.3,1853336,0
+URI.US,D,20121120,000000,40.11,40.65,39.72,40.04,1524269,0
+URI.US,D,20121121,000000,40.25,41.66,40.25,41,1776850,0
+URI.US,D,20121123,000000,41.11,41.38,40.74,41.25,570384,0
+URI.US,D,20121126,000000,40.93,41.18,40.64,41,1246925,0
+URI.US,D,20121127,000000,41,41.4,39.74,39.86,1887844,0
+URI.US,D,20121128,000000,39.77,41,38.82,40.99,2503465,0
+URI.US,D,20121129,000000,41.3,41.96,40.51,41.5,2493709,0
+URI.US,D,20121130,000000,41.32,41.65,40.48,41.53,2190718,0
+URI.US,D,20121203,000000,41.95,42.43,41.5,41.67,2050751,0
+URI.US,D,20121204,000000,41.54,42.64,40.26,42.21,3017769,0
+URI.US,D,20121205,000000,42.31,43.34,41.91,42.57,2516346,0
+URI.US,D,20121206,000000,42.48,42.72,41.64,42.58,1501672,0
+URI.US,D,20121207,000000,43.04,43.47,42.48,42.7,1437762,0
+URI.US,D,20121210,000000,42.62,43.4,42.51,43.2,1315709,0
+URI.US,D,20121211,000000,43.37,44.24,42.9,43.08,2337814,0
+URI.US,D,20121212,000000,43.95,44,43.11,43.22,1474286,0
+URI.US,D,20121213,000000,43.17,43.6,41.67,42.41,1750912,0
+URI.US,D,20121214,000000,42.44,42.69,42,42.28,933760,0
+URI.US,D,20121217,000000,42.58,42.77,42.03,42.54,1710824,0
+URI.US,D,20121218,000000,42.91,44.75,42.86,44.68,2516854,0
+URI.US,D,20121219,000000,44.82,45.48,43.95,44.78,2605524,0
+URI.US,D,20121220,000000,44.7,45.18,44.47,45.13,1759098,0
+URI.US,D,20121221,000000,43.9,45.05,43.11,44.8,4083261,0
+URI.US,D,20121224,000000,44.62,45.46,44.16,44.98,765934,0
+URI.US,D,20121226,000000,44.76,45.2,44.18,44.22,1039734,0
+URI.US,D,20121227,000000,44.44,44.49,42.46,43.48,1568188,0
+URI.US,D,20121228,000000,43.55,43.62,42.56,42.72,1651444,0
+URI.US,D,20121231,000000,42.63,45.83,42.63,45.52,2001669,0
+URI.US,D,20130102,000000,47,48.56,46.71,47.91,3288226,0
+URI.US,D,20130103,000000,47.97,48.39,47.08,48.05,2468312,0
+URI.US,D,20130104,000000,48.32,49.73,47.52,48.99,2529346,0
+URI.US,D,20130107,000000,48.47,48.66,47.79,48.25,1667634,0
+URI.US,D,20130108,000000,48.7,48.83,47.76,48.1,1922644,0
+URI.US,D,20130109,000000,48.58,49.06,48.12,48.25,1664721,0
+URI.US,D,20130110,000000,48.86,48.9,47.72,48.2,1829743,0
+URI.US,D,20130111,000000,48.4,48.46,46.83,47.57,1828790,0
+URI.US,D,20130114,000000,47.55,47.96,47.19,47.6,1198655,0
+URI.US,D,20130115,000000,47.3,49.07,47.17,48.71,1889975,0
+URI.US,D,20130116,000000,48.5,48.96,47.67,48.32,1687884,0
+URI.US,D,20130117,000000,48.81,49.72,48.74,49.28,1672363,0
+URI.US,D,20130118,000000,49.25,50.37,49.25,50.04,1438890,0
+URI.US,D,20130122,000000,50.03,50.12,48.3,48.93,3447421,0
+URI.US,D,20130123,000000,48.93,49.52,48.47,49.43,2057400,0
+URI.US,D,20130124,000000,49.19,51.5,46.67,49.16,5330323,0
+URI.US,D,20130125,000000,49.19,51.25,49.19,51.12,2704155,0
+URI.US,D,20130128,000000,50.98,51.84,49.91,51.41,1511063,0
+URI.US,D,20130129,000000,50.96,51.53,50.71,51.02,1150660,0
+URI.US,D,20130130,000000,51.21,51.25,49.65,49.86,1481370,0
+URI.US,D,20130131,000000,49.59,50.74,49.55,50.62,1516223,0
+URI.US,D,20130201,000000,50.96,53.37,50.91,52.26,2417797,0
+URI.US,D,20130204,000000,51.68,52.16,50.6,50.75,1689772,0
+URI.US,D,20130205,000000,51.55,52.27,51.18,51.95,1233787,0
+URI.US,D,20130206,000000,51.56,52.65,51.02,52.55,1545555,0
+URI.US,D,20130207,000000,52.4,52.5,51.38,52.45,1300760,0
+URI.US,D,20130208,000000,52.52,53.44,52.45,53.09,1081905,0
+URI.US,D,20130211,000000,53.09,53.84,52.86,53.32,1244021,0
+URI.US,D,20130212,000000,54,55.04,53.77,54.3,2053598,0
+URI.US,D,20130213,000000,54.5,55.73,54.37,55.49,2054375,0
+URI.US,D,20130214,000000,55.21,56.18,54.88,55.9,1486243,0
+URI.US,D,20130215,000000,55.72,56.16,54.61,54.87,1970433,0
+URI.US,D,20130219,000000,55,55.7,54.52,55.64,1225444,0
+URI.US,D,20130220,000000,55.85,56.87,52.72,53.09,2928406,0
+URI.US,D,20130221,000000,52.92,53.09,49.27,50.94,4257043,0
+URI.US,D,20130222,000000,51.42,53.28,51.41,52.71,2339970,0
+URI.US,D,20130225,000000,53.25,54.11,50.41,50.47,2910914,0
+URI.US,D,20130226,000000,50.93,51.35,49.1,51.1,3562258,0
+URI.US,D,20130227,000000,51.12,53.56,50.98,52.54,2041496,0
+URI.US,D,20130228,000000,52.56,54.26,52.36,53.41,2009076,0
+URI.US,D,20130301,000000,52.58,53.24,51.67,52.63,2064140,0
+URI.US,D,20130304,000000,52.49,52.49,50.9,52.05,2662723,0
+URI.US,D,20130305,000000,54.88,55.99,54.25,54.94,4594954,0
+URI.US,D,20130306,000000,55.1,55.49,54.13,54.26,1682329,0
+URI.US,D,20130307,000000,54.41,54.56,53.41,53.78,1435500,0
+URI.US,D,20130308,000000,54.43,54.99,53.61,54.8,1452373,0
+URI.US,D,20130311,000000,54.08,54.65,53.66,54.31,1428108,0
+URI.US,D,20130312,000000,54.31,54.47,53.18,53.53,1878740,0
+URI.US,D,20130313,000000,53.69,54.9,53.42,54.64,1569100,0
+URI.US,D,20130314,000000,54.95,55.28,53.77,54.24,1413688,0
+URI.US,D,20130315,000000,53.98,54.08,52.57,52.69,2393717,0
+URI.US,D,20130318,000000,52.05,53.59,51.26,52.99,1747107,0
+URI.US,D,20130319,000000,53.46,54.46,52.48,53.42,1438983,0
+URI.US,D,20130320,000000,54.07,55.62,53.84,55.23,1805819,0
+URI.US,D,20130321,000000,54.69,55.83,53.19,54.18,1406868,0
+URI.US,D,20130322,000000,54.55,54.92,53.2,53.83,1092219,0
+URI.US,D,20130325,000000,54.04,54.89,52.52,53.02,1418851,0
+URI.US,D,20130326,000000,53.38,53.51,52.43,52.98,1120875,0
+URI.US,D,20130327,000000,52.24,53.83,51.7,53.51,2490743,0
+URI.US,D,20130328,000000,53.49,55.08,53.49,54.97,1527723,0
+URI.US,D,20130401,000000,54.59,54.94,51.87,53.16,1928699,0
+URI.US,D,20130402,000000,54,55.18,52.25,52.62,1954175,0
+URI.US,D,20130403,000000,52.7,53.24,49.9,51.24,2993157,0
+URI.US,D,20130404,000000,51.25,51.48,50.21,50.88,2176834,0
+URI.US,D,20130405,000000,49.84,51.97,48.47,51.85,2490822,0
+URI.US,D,20130408,000000,52.03,53.7,52.03,53.34,1780037,0
+URI.US,D,20130409,000000,53.7,53.99,53.1,53.21,1245133,0
+URI.US,D,20130410,000000,53.52,54.82,53.15,54.45,1891304,0
+URI.US,D,20130411,000000,54.47,57.24,54.38,55.21,3222170,0
+URI.US,D,20130412,000000,54.79,55.64,53.69,54.98,1538908,0
+URI.US,D,20130415,000000,54.66,54.75,50.03,50.89,5262673,0
+URI.US,D,20130416,000000,51.79,52.64,51,52.21,3527361,0
+URI.US,D,20130417,000000,50.66,52.78,50.34,51.46,4523746,0
+URI.US,D,20130418,000000,51.56,51.6,49.67,50.69,2282426,0
+URI.US,D,20130419,000000,50.96,52.1,50.1,51.69,1539743,0
+URI.US,D,20130422,000000,51.92,51.93,50.26,51.55,1865319,0
+URI.US,D,20130423,000000,52.1,52.26,50.09,50.7,1977806,0
+URI.US,D,20130424,000000,50.89,51.05,49.69,50.6,2448659,0
+URI.US,D,20130425,000000,50.86,52.25,50.17,52.01,2077579,0
+URI.US,D,20130426,000000,51.69,52.48,51.41,52.37,1136024,0
+URI.US,D,20130429,000000,52.5,53.14,52.13,52.41,1193551,0
+URI.US,D,20130430,000000,52.09,53.1,51.41,52.61,1958456,0
+URI.US,D,20130501,000000,52.63,52.87,50.66,50.83,2299986,0
+URI.US,D,20130502,000000,50.96,51.46,50.5,51.28,1653512,0
+URI.US,D,20130503,000000,52.42,56.08,52.35,54.49,3510966,0
+URI.US,D,20130506,000000,54.65,57.46,54.32,56.64,5815356,0
+URI.US,D,20130507,000000,57.13,58.36,57,57.72,2311342,0
+URI.US,D,20130508,000000,57.73,58.25,57.01,58.17,1710496,0
+URI.US,D,20130509,000000,58.22,58.55,57.63,57.83,1407927,0
+URI.US,D,20130510,000000,57.79,58.51,57.51,58.28,1168118,0
+URI.US,D,20130513,000000,58.3,59.21,57.11,57.49,1475281,0
+URI.US,D,20130514,000000,57.04,59.61,56.77,59.52,1873208,0
+URI.US,D,20130515,000000,59.57,59.74,58.41,58.68,1319604,0
+URI.US,D,20130516,000000,58.62,59.36,57.3,57.49,1495503,0
+URI.US,D,20130517,000000,58.15,59.14,58.09,58.68,1342990,0
+URI.US,D,20130520,000000,58.63,58.87,57.2,57.51,1657440,0
+URI.US,D,20130521,000000,57.66,58.08,56.81,57.43,1155105,0
+URI.US,D,20130522,000000,57.36,57.6,54.81,55.87,2860966,0
+URI.US,D,20130523,000000,55.04,57.15,54.6,56.06,2250204,0
+URI.US,D,20130524,000000,55.68,56.45,54.58,56.28,1500335,0
+URI.US,D,20130528,000000,57.23,57.93,56.7,57.17,1204505,0
+URI.US,D,20130529,000000,56.58,57.21,55.78,57,1244018,0
+URI.US,D,20130530,000000,57.2,57.77,56.41,57.41,1432608,0
+URI.US,D,20130531,000000,57.09,58.03,56.7,56.84,1263272,0
+URI.US,D,20130603,000000,56.87,57,53.75,55.02,2541926,0
+URI.US,D,20130604,000000,55.01,55.84,51.5,52.9,2354350,0
+URI.US,D,20130605,000000,52.78,52.86,51.12,51.44,2977429,0
+URI.US,D,20130606,000000,51.19,51.26,49.12,50.72,5115198,0
+URI.US,D,20130607,000000,51.27,52.88,50.35,51.85,2279934,0
+URI.US,D,20130610,000000,52.18,52.46,50.68,50.94,1850870,0
+URI.US,D,20130611,000000,50.11,51.24,49.27,49.84,2224297,0
+URI.US,D,20130612,000000,50.55,50.73,48.48,48.82,2640427,0
+URI.US,D,20130613,000000,48.65,50.17,48.22,49.88,2563342,0
+URI.US,D,20130614,000000,49.88,50.58,49.65,50.26,1644043,0
+URI.US,D,20130617,000000,50.37,50.4,48.8,49.17,4151404,0
+URI.US,D,20130618,000000,49.45,52.41,49.25,51.65,3598806,0
+URI.US,D,20130619,000000,51.8,52.31,51.08,51.16,2170750,0
+URI.US,D,20130620,000000,50.43,52.38,49.25,50.76,3888154,0
+URI.US,D,20130621,000000,51.05,51.75,48.61,49.27,3949039,0
+URI.US,D,20130624,000000,48.8,48.83,44.85,46.26,6081677,0
+URI.US,D,20130625,000000,47.51,49.08,47.46,48.12,2993861,0
+URI.US,D,20130626,000000,48.73,49.74,48.6,48.95,2223703,0
+URI.US,D,20130627,000000,49.48,51,49.42,50.57,2734417,0
+URI.US,D,20130628,000000,50.27,50.99,49.77,49.91,2442464,0
+URI.US,D,20130701,000000,50.43,51.46,49.92,50.05,1667740,0
+URI.US,D,20130702,000000,49.93,50.99,49.54,49.99,1291112,0
+URI.US,D,20130703,000000,49.51,50.81,49.51,50.29,705389,0
+URI.US,D,20130705,000000,51.21,51.51,50.39,51.03,991362,0
+URI.US,D,20130708,000000,51.15,52.03,51.05,51.69,2128913,0
+URI.US,D,20130709,000000,52.57,53.94,51.97,53.27,2207588,0
+URI.US,D,20130710,000000,53.1,53.18,51.71,52.14,1796137,0
+URI.US,D,20130711,000000,53.12,53.36,51.51,52.74,2529699,0
+URI.US,D,20130712,000000,52.7,53.23,52.38,52.81,1000518,0
+URI.US,D,20130715,000000,53.28,53.47,52.11,52.22,1752678,0
+URI.US,D,20130716,000000,51.94,52.52,50.7,50.98,2761167,0
+URI.US,D,20130717,000000,53.4,56.48,52.97,56.37,8508071,0
+URI.US,D,20130718,000000,56.41,57.55,55.69,56.7,2736097,0
+URI.US,D,20130719,000000,56.39,56.7,55.26,56.63,1820571,0
+URI.US,D,20130722,000000,56.5,57.67,56.49,56.52,1832815,0
+URI.US,D,20130723,000000,56.85,57.1,55.83,55.95,1723644,0
+URI.US,D,20130724,000000,56.47,56.75,55.29,55.44,1543443,0
+URI.US,D,20130725,000000,55.24,55.89,54.45,55.4,1332336,0
+URI.US,D,20130726,000000,54.88,55.37,54.32,54.56,1346935,0
+URI.US,D,20130729,000000,54.4,54.79,53.9,54.25,1148002,0
+URI.US,D,20130730,000000,54.71,55.57,54.32,55.16,1411649,0
+URI.US,D,20130731,000000,55.6,57.8,55.59,57.32,2091246,0
+URI.US,D,20130801,000000,58.07,59.61,57.83,59.41,2473532,0
+URI.US,D,20130802,000000,58.95,59.84,58.17,59.62,1488910,0
+URI.US,D,20130805,000000,59.46,59.58,58.48,58.88,1033730,0
+URI.US,D,20130806,000000,58.92,58.92,56.33,57.34,1779343,0
+URI.US,D,20130807,000000,57.65,57.8,55.56,55.87,1494100,0
+URI.US,D,20130808,000000,56.93,57.28,55.87,56.05,1197064,0
+URI.US,D,20130809,000000,56.08,56.4,55.5,55.55,1009150,0
+URI.US,D,20130812,000000,55.17,56.34,54.8,55.85,861585,0
+URI.US,D,20130813,000000,55.98,56.04,55.08,55.73,589663,0
+URI.US,D,20130814,000000,55.7,56.03,54.98,55.01,946341,0
+URI.US,D,20130815,000000,54.34,54.48,53.25,54.11,1038655,0
+URI.US,D,20130816,000000,54.1,55.24,53.78,54.03,664473,0
+URI.US,D,20130819,000000,53.98,54.88,53.79,54.01,1331848,0
+URI.US,D,20130820,000000,54.23,56.15,54.04,55.77,1241315,0
+URI.US,D,20130821,000000,55.76,57.1,55.76,56.14,1180931,0
+URI.US,D,20130822,000000,56.24,57.15,56.16,56.85,531631,0
+URI.US,D,20130823,000000,56.9,57.15,55.68,56.29,775135,0
+URI.US,D,20130826,000000,56.29,57.35,55.99,56.56,485371,0
+URI.US,D,20130827,000000,55.62,55.95,53.61,54.22,1466050,0
+URI.US,D,20130828,000000,54.33,55.72,53.86,55.09,1318046,0
+URI.US,D,20130829,000000,54.93,56.53,54.93,55.9,961822,0
+URI.US,D,20130830,000000,55.91,55.93,54.29,54.77,1075677,0
+URI.US,D,20130903,000000,55.79,56.76,54.91,55.65,1615070,0
+URI.US,D,20130904,000000,55.84,56.6,55.23,56.13,1148735,0
+URI.US,D,20130905,000000,55.59,57.56,55.53,56.95,1259220,0
+URI.US,D,20130906,000000,57.75,57.9,55.79,56.81,1480426,0
+URI.US,D,20130909,000000,57.06,58.59,57.04,58.25,834685,0
+URI.US,D,20130910,000000,58.72,58.8,57.41,57.67,1548469,0
+URI.US,D,20130911,000000,57.18,57.18,52.39,55.34,8495991,0
+URI.US,D,20130912,000000,55.37,56.48,55,55.87,2256725,0
+URI.US,D,20130913,000000,56.07,57.33,55.87,56.07,1788715,0
+URI.US,D,20130916,000000,56.89,56.91,54.68,55.01,2064583,0
+URI.US,D,20130917,000000,55.11,56.92,54.65,56.5,1619433,0
+URI.US,D,20130918,000000,56.37,58.15,56.33,58.09,1923536,0
+URI.US,D,20130919,000000,58.46,59.19,57.77,57.79,1135214,0
+URI.US,D,20130920,000000,57.84,57.84,56.48,56.52,1954053,0
+URI.US,D,20130923,000000,57.03,57.03,55.7,56.54,1214580,0
+URI.US,D,20130924,000000,56.5,57.24,56.02,56.61,1179665,0
+URI.US,D,20130925,000000,56.86,57.53,56.01,56.79,781001,0
+URI.US,D,20130926,000000,56.8,58.28,56.8,57.64,1280050,0
+URI.US,D,20130927,000000,57.53,57.94,56.9,57.67,840186,0
+URI.US,D,20130930,000000,56.63,58.75,56.25,58.29,1653512,0
+URI.US,D,20131001,000000,58.4,60.38,58.25,59.32,2643398,0
+URI.US,D,20131002,000000,58.77,60.53,58.69,60.41,1330267,0
+URI.US,D,20131003,000000,60.33,60.87,58.9,59.92,1441985,0
+URI.US,D,20131004,000000,59.79,60.93,59.67,60.7,999849,0
+URI.US,D,20131007,000000,59.81,59.9,58.35,58.37,1819586,0
+URI.US,D,20131008,000000,58.35,58.86,56.48,56.51,2146730,0
+URI.US,D,20131009,000000,56.45,56.78,55.05,55.98,1799888,0
+URI.US,D,20131010,000000,57.09,58.34,57.02,58.1,1384754,0
+URI.US,D,20131011,000000,57.85,58.35,57.32,57.73,1470465,0
+URI.US,D,20131014,000000,57.33,58.11,57.19,57.88,1351863,0
+URI.US,D,20131015,000000,57.69,58.13,56.76,57.38,1362253,0
+URI.US,D,20131016,000000,58.12,61.43,56.55,59.79,6232103,0
+URI.US,D,20131017,000000,59.77,62.9,57.8,61.94,5485670,0
+URI.US,D,20131018,000000,63.1,65.36,62.62,64.89,3236196,0
+URI.US,D,20131021,000000,65.29,65.58,63.93,64.38,1823595,0
+URI.US,D,20131022,000000,64.79,65.28,63.95,64.69,1106875,0
+URI.US,D,20131023,000000,64.21,65.15,64.03,64.93,826035,0
+URI.US,D,20131024,000000,64.78,65.81,64.11,65.12,1064947,0
+URI.US,D,20131025,000000,65.48,65.64,63.79,65.35,949460,0
+URI.US,D,20131028,000000,65.32,66.1,65.04,65.79,1144500,0
+URI.US,D,20131029,000000,65.95,66.07,64.94,65.87,1399463,0
+URI.US,D,20131030,000000,65.77,65.91,63.63,64.27,1886684,0
+URI.US,D,20131031,000000,64.35,65.46,64.03,64.59,1145941,0
+URI.US,D,20131101,000000,64.82,65.33,63.83,64.43,1074083,0
+URI.US,D,20131104,000000,64.54,66.41,64.49,65.97,1133898,0
+URI.US,D,20131105,000000,65.7,66.8,65.38,66.1,1185948,0
+URI.US,D,20131106,000000,66.69,66.81,65.79,66.3,1262635,0
+URI.US,D,20131107,000000,66.2,66.36,62.01,62.11,3990103,0
+URI.US,D,20131108,000000,62.3,63.74,62.13,63.49,1492215,0
+URI.US,D,20131111,000000,63.76,65.08,63.35,64.73,1192989,0
+URI.US,D,20131112,000000,64.55,65.25,64.07,65.19,928228,0
+URI.US,D,20131113,000000,64.71,66.24,64.4,66.08,793352,0
+URI.US,D,20131114,000000,66.25,67.59,65.53,67.38,1409365,0
+URI.US,D,20131115,000000,67.72,68.75,67.08,68.59,1298274,0
+URI.US,D,20131118,000000,68.63,69.41,67.32,67.64,1724073,0
+URI.US,D,20131119,000000,67.69,68.58,67.05,67.19,1125144,0
+URI.US,D,20131120,000000,67.39,67.85,65.84,66.17,1386309,0
+URI.US,D,20131121,000000,67.08,67.55,66.25,67.18,1094328,0
+URI.US,D,20131122,000000,67.2,69.4,67.07,68.84,1578293,0
+URI.US,D,20131125,000000,69.09,69.35,68.08,68.76,787336,0
+URI.US,D,20131126,000000,68.65,69.31,68.1,69.04,746612,0
+URI.US,D,20131127,000000,68.84,69.25,68.3,68.89,840550,0
+URI.US,D,20131129,000000,68.95,69.38,68.31,68.73,298220,0
+URI.US,D,20131202,000000,69.05,70.86,68.81,69.97,1310214,0
+URI.US,D,20131203,000000,69.41,69.89,68.5,68.78,1005594,0
+URI.US,D,20131204,000000,68.3,69,67.79,68.51,991602,0
+URI.US,D,20131205,000000,68.02,69.18,68.02,68.85,860403,0
+URI.US,D,20131206,000000,69.3,70.95,69.3,69.97,1216056,0
+URI.US,D,20131209,000000,69.91,71.88,69.75,70.99,1874377,0
+URI.US,D,20131210,000000,71.69,72.97,71.14,71.72,1945590,0
+URI.US,D,20131211,000000,71.92,72.25,69.81,69.98,1435393,0
+URI.US,D,20131212,000000,69.83,71.04,69.51,70.59,1061913,0
+URI.US,D,20131213,000000,70.62,72.33,70.59,71.99,1213595,0
+URI.US,D,20131216,000000,72.86,73.77,72.8,73.32,1412741,0
+URI.US,D,20131217,000000,73.33,74.75,73.03,74.1,1481761,0
+URI.US,D,20131218,000000,75.54,75.75,73.15,75.72,2147816,0
+URI.US,D,20131219,000000,75.64,76.49,74.81,74.87,1297779,0
+URI.US,D,20131220,000000,74.32,77.48,74.17,77.35,1983435,0
+URI.US,D,20131223,000000,77.74,78.05,76.91,77.1,1245675,0
+URI.US,D,20131224,000000,77.48,77.85,76.65,76.81,620752,0
+URI.US,D,20131226,000000,77.2,78.37,77.2,77.87,904681,0
+URI.US,D,20131227,000000,78.23,78.23,77.06,77.24,697099,0
+URI.US,D,20131230,000000,77.37,77.5,76.71,76.99,996794,0
+URI.US,D,20131231,000000,77.37,78.14,77.21,77.95,1380676,0
+URI.US,D,20140102,000000,77.27,77.73,75.51,76.49,1292009,0
+URI.US,D,20140103,000000,76.58,77.43,76.45,77.16,1569400,0
+URI.US,D,20140106,000000,77.18,78.37,77.05,77.37,1253586,0
+URI.US,D,20140107,000000,77.71,78.79,77.59,77.78,1180402,0
+URI.US,D,20140108,000000,77.74,79.36,77.47,78.78,1713004,0
+URI.US,D,20140109,000000,79.36,79.43,77.85,78.26,1019782,0
+URI.US,D,20140110,000000,78.18,79.33,78.07,79.15,1035730,0
+URI.US,D,20140113,000000,79.04,79.64,76.79,77.08,1458430,0
+URI.US,D,20140114,000000,77.99,78.82,77.16,78.82,1140035,0
+URI.US,D,20140115,000000,79.68,82,79.35,81.68,2389183,0
+URI.US,D,20140116,000000,81.74,82.57,81.31,82.01,1676963,0
+URI.US,D,20140117,000000,81.9,82.22,80.84,81.09,1309584,0
+URI.US,D,20140121,000000,82.29,82.29,80.45,81.51,1297480,0
+URI.US,D,20140122,000000,81.95,82.12,80.75,81.59,2603228,0
+URI.US,D,20140123,000000,80.38,84.2,80.38,83.32,4130364,0
+URI.US,D,20140124,000000,82.82,82.87,79.06,79.5,2767929,0
+URI.US,D,20140127,000000,79.86,80.3,76.12,78.23,1914323,0
+URI.US,D,20140128,000000,78.75,81.64,78.75,81.56,2289510,0
+URI.US,D,20140129,000000,80.72,81.31,79.09,79.99,1964535,0
+URI.US,D,20140130,000000,81.06,82.68,80.26,81.6,1680449,0
+URI.US,D,20140131,000000,80.7,82.14,80.12,80.94,1192904,0
+URI.US,D,20140203,000000,81.12,81.53,74.32,74.46,4193083,0
+URI.US,D,20140204,000000,74.95,78.14,74.88,76.87,2380173,0
+URI.US,D,20140205,000000,76.96,77.46,75.42,76.81,1461692,0
+URI.US,D,20140206,000000,77.34,79.95,77.31,79.45,1713415,0
+URI.US,D,20140207,000000,79.87,81.37,79.7,80.6,1316238,0
+URI.US,D,20140210,000000,80.44,80.56,78.73,79.18,1259094,0
+URI.US,D,20140211,000000,79.47,82.34,79.44,81.91,1729985,0
+URI.US,D,20140212,000000,82.7,83.57,81.91,82.63,1252829,0
+URI.US,D,20140213,000000,81.43,83.42,81.22,82.71,1190312,0
+URI.US,D,20140214,000000,82.46,83.7,82.31,83.31,1031151,0
+URI.US,D,20140218,000000,83.99,85.6,83.99,85.11,1449730,0
+URI.US,D,20140219,000000,85.36,85.71,84.27,84.59,1254605,0
+URI.US,D,20140220,000000,84.58,87.25,84.01,86.78,1430526,0
+URI.US,D,20140221,000000,86.77,87.82,86.55,86.59,1233189,0
+URI.US,D,20140224,000000,87.09,88.76,87.01,87.43,1353295,0
+URI.US,D,20140225,000000,87,89.1,86.99,87.9,1069759,0
+URI.US,D,20140226,000000,88.3,88.38,86,86.21,1945678,0
+URI.US,D,20140227,000000,86.22,88.55,86.07,88.08,2023353,0
+URI.US,D,20140228,000000,88.37,89.08,87.64,88.34,1501537,0
+URI.US,D,20140303,000000,86.77,88.26,86.2,87.5,1288800,0
+URI.US,D,20140304,000000,89.41,91.03,88.73,90.52,2317710,0
+URI.US,D,20140305,000000,90.26,90.69,89.17,89.33,1471719,0
+URI.US,D,20140306,000000,89.85,90.4,88.36,88.5,1376899,0
+URI.US,D,20140307,000000,89.91,89.91,88.17,88.49,1849143,0
+URI.US,D,20140310,000000,90.62,92.79,90.62,91.82,2923197,0
+URI.US,D,20140311,000000,91.99,92.6,89.63,89.95,1296527,0
+URI.US,D,20140312,000000,89.5,91.92,88.5,91.92,1464250,0
+URI.US,D,20140313,000000,92.22,92.45,88.6,89.31,1784954,0
+URI.US,D,20140314,000000,88.9,91.21,88.9,90.09,1273619,0
+URI.US,D,20140317,000000,91.04,92.84,90.76,90.91,1478261,0
+URI.US,D,20140318,000000,91.09,92.17,90.57,91.88,1537303,0
+URI.US,D,20140319,000000,91.99,93.32,91.35,92.66,1044202,0
+URI.US,D,20140320,000000,92.09,94.83,92.05,94.76,1834467,0
+URI.US,D,20140321,000000,95.14,96.51,94.5,94.91,3168022,0
+URI.US,D,20140324,000000,95.6,95.67,91.3,92.69,1672643,0
+URI.US,D,20140325,000000,93.85,94,91.76,93.13,1394948,0
+URI.US,D,20140326,000000,93.91,94.23,91.44,91.68,1461200,0
+URI.US,D,20140327,000000,91.54,92.13,89.7,90.83,1755398,0
+URI.US,D,20140328,000000,91.32,93.14,90.5,92.43,1351345,0
+URI.US,D,20140331,000000,93.74,95.67,92.97,94.94,1391589,0
+URI.US,D,20140401,000000,95.2,96.72,95.03,95.94,1273288,0
+URI.US,D,20140402,000000,96.62,96.67,94.85,95.04,1305514,0
+URI.US,D,20140403,000000,94.75,95.84,93.44,94.57,1450594,0
+URI.US,D,20140404,000000,95.36,95.94,91.31,91.87,1665766,0
+URI.US,D,20140407,000000,91.35,91.44,85.01,85.66,4121344,0
+URI.US,D,20140408,000000,85.75,88.6,85.11,87.9,2781278,0
+URI.US,D,20140409,000000,88.7,91.45,88.07,90.98,1525764,0
+URI.US,D,20140410,000000,91.07,92.19,87.76,88.17,2217176,0
+URI.US,D,20140411,000000,87.71,89.38,86.41,87.41,1857885,0
+URI.US,D,20140414,000000,88.26,88.93,85.8,87.18,1893921,0
+URI.US,D,20140415,000000,88.03,88.86,85.88,88.49,1919413,0
+URI.US,D,20140416,000000,90.03,91.66,89.7,91.49,2394362,0
+URI.US,D,20140417,000000,94.5,96,92.61,93.47,4061923,0
+URI.US,D,20140421,000000,94.28,94.43,92.05,93.25,2245990,0
+URI.US,D,20140422,000000,93.65,96.41,93.41,96.1,2138669,0
+URI.US,D,20140423,000000,96.15,96.47,93.6,94.46,1704244,0
+URI.US,D,20140424,000000,96.06,96.12,93.36,95.02,1443739,0
+URI.US,D,20140425,000000,94.29,94.56,92.15,92.35,1958605,0
+URI.US,D,20140428,000000,93.06,93.39,88.36,90.37,2488156,0
+URI.US,D,20140429,000000,91.25,93.21,91.01,92.89,1699836,0
+URI.US,D,20140430,000000,92.7,93.83,91.8,93.83,1528887,0
+URI.US,D,20140501,000000,94.3,95.99,92.97,93.17,1973709,0
+URI.US,D,20140502,000000,93.16,94.54,92.56,94,1403366,0
+URI.US,D,20140505,000000,93.39,94.86,92.56,94.45,1188238,0
+URI.US,D,20140506,000000,93.9,94.66,93.33,93.43,1384327,0
+URI.US,D,20140507,000000,94.31,94.7,92.15,93.34,1543331,0
+URI.US,D,20140508,000000,93.17,95.41,92.59,92.89,1893147,0
+URI.US,D,20140509,000000,92.71,93.71,91.29,93.47,1216536,0
+URI.US,D,20140512,000000,93.86,97.87,93.83,97.67,1789622,0
+URI.US,D,20140513,000000,97.79,99.25,97.22,97.65,1406632,0
+URI.US,D,20140514,000000,97.46,98.73,96.62,96.73,1075578,0
+URI.US,D,20140515,000000,96.07,96.73,91.93,94.44,2736452,0
+URI.US,D,20140516,000000,94.35,96.17,93.14,95.36,1791391,0
+URI.US,D,20140519,000000,95.3,97.1,95.17,96.61,1469191,0
+URI.US,D,20140520,000000,96.52,97.72,95.35,96.38,1582330,0
+URI.US,D,20140521,000000,96.78,98.49,96.59,97.47,1541576,0
+URI.US,D,20140522,000000,97.65,99.09,97.07,98.78,1449683,0
+URI.US,D,20140523,000000,98.99,99.95,98,99.89,1256014,0
+URI.US,D,20140527,000000,101.09,102.48,100.73,101.27,1552599,0
+URI.US,D,20140528,000000,101.27,101.76,100.09,100.93,1332032,0
+URI.US,D,20140529,000000,101.27,101.51,100.2,101.51,926249,0
+URI.US,D,20140530,000000,101.63,101.86,100.31,101.05,4078337,0
+URI.US,D,20140602,000000,100.77,101.73,99.19,101.5,1249095,0
+URI.US,D,20140603,000000,100.53,102,100.15,100.99,960014,0
+URI.US,D,20140604,000000,101,102.44,100.66,102.21,1471752,0
+URI.US,D,20140605,000000,103.04,106.73,103,105.95,1971762,0
+URI.US,D,20140606,000000,106.12,106.56,105.12,105.97,1731447,0
+URI.US,D,20140609,000000,105.53,108.46,105.53,107.74,1691524,0
+URI.US,D,20140610,000000,107,107.5,105.33,107.17,1058300,0
+URI.US,D,20140611,000000,105.97,107.45,104.8,107.05,1245037,0
+URI.US,D,20140612,000000,106.55,107,104.36,105.01,1414895,0
+URI.US,D,20140613,000000,105.14,105.93,104.17,105.39,994141,0
+URI.US,D,20140616,000000,104.69,105.59,103.88,105.16,1528329,0
+URI.US,D,20140617,000000,103.2,103.81,101.8,102.75,2201739,0
+URI.US,D,20140618,000000,103.13,104.86,102.5,104.77,1436068,0
+URI.US,D,20140619,000000,104.75,104.85,103.39,104.23,968904,0
+URI.US,D,20140620,000000,104.29,105.34,103.64,105.25,3206787,0
+URI.US,D,20140623,000000,106,106.42,104.85,105.37,1087604,0
+URI.US,D,20140624,000000,105.37,106.6,103.64,103.71,1239623,0
+URI.US,D,20140625,000000,103.79,105.65,103.11,105.58,985262,0
+URI.US,D,20140626,000000,105.58,105.78,103.93,105.28,689720,0
+URI.US,D,20140627,000000,105.01,105.68,104.12,104.89,959478,0
+URI.US,D,20140630,000000,104.98,105.21,104.14,104.73,1223683,0
+URI.US,D,20140701,000000,105.44,107.47,104.99,107.21,1325933,0
+URI.US,D,20140702,000000,106.75,108.39,106.75,107.5,702300,0
+URI.US,D,20140703,000000,108.45,109.18,107.95,108.96,488985,0
+URI.US,D,20140707,000000,108.25,108.5,106.15,106.36,993706,0
+URI.US,D,20140708,000000,106.39,106.9,104.85,106.28,1237547,0
+URI.US,D,20140709,000000,106.63,108.39,106.6,108.35,999484,0
+URI.US,D,20140710,000000,106.43,108.54,105.25,107.69,1022896,0
+URI.US,D,20140711,000000,107.34,107.85,106.16,107.39,704863,0
+URI.US,D,20140714,000000,108.45,109.6,108.02,109.5,1154759,0
+URI.US,D,20140715,000000,109.51,110,107.28,107.66,1495039,0
+URI.US,D,20140716,000000,108.6,108.86,107.3,108.23,1779542,0
+URI.US,D,20140717,000000,112,114.95,109,110.06,3232778,0
+URI.US,D,20140718,000000,110.51,112.15,110.1,112.04,1554038,0
+URI.US,D,20140721,000000,111.08,112.25,111.06,111.78,1040162,0
+URI.US,D,20140722,000000,112.1,113.96,112.02,113.33,917308,0
+URI.US,D,20140723,000000,113.94,114,112.56,112.77,815439,0
+URI.US,D,20140724,000000,113.07,113.84,112.33,112.63,830687,0
+URI.US,D,20140725,000000,112.34,113.18,112.11,112.69,750725,0
+URI.US,D,20140728,000000,112.95,112.95,110.67,111.18,960637,0
+URI.US,D,20140729,000000,111.43,112.38,110.28,110.46,949794,0
+URI.US,D,20140730,000000,111.63,111.75,109.61,110.55,859750,0
+URI.US,D,20140731,000000,108.87,109.41,104.54,105.9,2120664,0
+URI.US,D,20140801,000000,104.64,107.06,103.6,105.87,1675651,0
+URI.US,D,20140804,000000,106.2,107.37,105.15,106.98,982870,0
+URI.US,D,20140805,000000,106.61,107.44,104.9,105.77,1085657,0
+URI.US,D,20140806,000000,105.5,106.48,104.67,105.44,1033602,0
+URI.US,D,20140807,000000,106.43,108.3,104.8,105.23,1736964,0
+URI.US,D,20140808,000000,105.25,107.32,104.33,107.25,970597,0
+URI.US,D,20140811,000000,108.43,110.36,108.25,109.42,1192383,0
+URI.US,D,20140812,000000,109.24,110.17,108.73,109.63,789393,0
+URI.US,D,20140813,000000,110.5,111.68,109.77,110.85,993806,0
+URI.US,D,20140814,000000,111.66,112.09,111.17,111.55,1085648,0
+URI.US,D,20140815,000000,112.15,112.47,109.5,111.71,1028157,0
+URI.US,D,20140818,000000,112.64,114.46,112.39,114.29,1063109,0
+URI.US,D,20140819,000000,114.9,116.63,114.67,115.41,976057,0
+URI.US,D,20140820,000000,114.76,116.99,114.55,116.7,866135,0
+URI.US,D,20140821,000000,116.81,116.86,115.24,116.27,863840,0
+URI.US,D,20140822,000000,116.27,117.97,115.5,117.23,716364,0
+URI.US,D,20140825,000000,118.41,119.18,117.42,117.98,871476,0
+URI.US,D,20140826,000000,118.29,118.77,117.5,118.33,726550,0
+URI.US,D,20140827,000000,118.16,118.58,116.69,117.64,786679,0
+URI.US,D,20140828,000000,116.74,117.49,115.69,117.1,626471,0
+URI.US,D,20140829,000000,117.8,118.28,117.23,117.65,577907,0
+URI.US,D,20140902,000000,118.45,119.5,117.56,118.84,1071696,0
+URI.US,D,20140903,000000,119.44,119.83,117.63,118.22,912193,0
+URI.US,D,20140904,000000,117.95,119.79,117.9,118.3,758111,0
+URI.US,D,20140905,000000,118.17,118.91,117.11,118.51,692363,0
+URI.US,D,20140908,000000,118.27,119.01,118.01,118.3,765323,0
+URI.US,D,20140909,000000,118.11,118.62,115.22,115.56,1250800,0
+URI.US,D,20140910,000000,115.77,116.2,113.29,115.2,1332719,0
+URI.US,D,20140911,000000,114.73,116.14,114.03,116.1,1100723,0
+URI.US,D,20140912,000000,116.42,116.91,115.63,116.6,1099312,0
+URI.US,D,20140915,000000,117.5,118.85,115.65,116.29,1631004,0
+URI.US,D,20140916,000000,115.68,118.04,115.5,117.71,1696208,0
+URI.US,D,20140917,000000,118,118.49,117.07,117.64,1025468,0
+URI.US,D,20140918,000000,118.5,118.95,117.21,118.7,1007019,0
+URI.US,D,20140919,000000,119.68,119.68,116.7,116.7,15985620,0
+URI.US,D,20140922,000000,116.97,117.16,114.57,114.85,2124670,0
+URI.US,D,20140923,000000,114,114.72,113,113.47,1073245,0
+URI.US,D,20140924,000000,113.23,114.22,112.35,114.14,1171329,0
+URI.US,D,20140925,000000,113.88,113.98,110.77,110.98,1465097,0
+URI.US,D,20140926,000000,110.99,112.61,110.74,112.5,1265526,0
+URI.US,D,20140929,000000,110.61,112.78,110.48,112.52,1043237,0
+URI.US,D,20140930,000000,112.75,113.73,110.88,111.1,1528410,0
+URI.US,D,20141001,000000,110.92,110.98,103.43,104.43,3652856,0
+URI.US,D,20141002,000000,104.35,105.97,101.51,105.45,2468001,0
+URI.US,D,20141003,000000,106.13,111.11,106.08,109.16,2710476,0
+URI.US,D,20141006,000000,109.62,109.87,106.58,107.06,1483847,0
+URI.US,D,20141007,000000,104.14,104.14,99.18,99.27,4233865,0
+URI.US,D,20141008,000000,99.4,103.25,96.87,103.12,3527470,0
+URI.US,D,20141009,000000,102.5,103.26,97.77,97.91,2709468,0
+URI.US,D,20141010,000000,97.79,97.86,93.47,93.74,3277315,0
+URI.US,D,20141013,000000,93.92,94.98,90.11,90.3,2795854,0
+URI.US,D,20141014,000000,91.02,94.6,90.87,92.45,2908113,0
+URI.US,D,20141015,000000,91.12,94.08,88.34,93.43,3109208,0
+URI.US,D,20141016,000000,93.56,100.89,89.43,99.64,6522136,0
+URI.US,D,20141017,000000,103.39,106.5,100.5,103.27,3487813,0
+URI.US,D,20141020,000000,102.5,104.26,101.79,104.01,2719747,0
+URI.US,D,20141021,000000,105.05,109.22,104.85,108.65,2713342,0
+URI.US,D,20141022,000000,109.03,109.15,104.75,104.9,2030777,0
+URI.US,D,20141023,000000,107.01,108.55,106.4,107.41,1818061,0
+URI.US,D,20141024,000000,107.69,107.99,106.05,107.96,1026923,0
+URI.US,D,20141027,000000,107.33,107.37,104.73,106.16,1420908,0
+URI.US,D,20141028,000000,106.68,108.87,106.41,108.74,1435462,0
+URI.US,D,20141029,000000,108.78,109.99,106.06,107.16,1493874,0
+URI.US,D,20141030,000000,106.68,107.63,105.21,106.12,1372032,0
+URI.US,D,20141031,000000,108.01,110.39,107.52,110.06,1770881,0
+URI.US,D,20141103,000000,109.92,113.61,109.9,111.81,1662982,0
+URI.US,D,20141104,000000,111.04,111.29,107.63,109.6,1598782,0
+URI.US,D,20141105,000000,110.89,112.5,110.42,111.17,1276732,0
+URI.US,D,20141106,000000,111.41,114.02,111.11,113.76,1369712,0
+URI.US,D,20141107,000000,113.56,114.95,112.85,113.39,1358036,0
+URI.US,D,20141110,000000,113.71,114.94,113.31,113.7,957346,0
+URI.US,D,20141111,000000,114,115.22,112.67,113.98,975022,0
+URI.US,D,20141112,000000,113.32,115.08,112.94,114.43,999876,0
+URI.US,D,20141113,000000,114.03,114.71,112.62,113.55,1164409,0
+URI.US,D,20141114,000000,113.31,115.26,113.09,115.17,1113339,0
+URI.US,D,20141117,000000,114.32,114.68,112.29,113.01,1203884,0
+URI.US,D,20141118,000000,113.17,114.6,112.57,114.17,877314,0
+URI.US,D,20141119,000000,113.77,114.5,112.5,114.3,895843,0
+URI.US,D,20141120,000000,113.63,114.84,112.9,114.52,750686,0
+URI.US,D,20141121,000000,115.93,116.82,114.33,114.71,1163182,0
+URI.US,D,20141124,000000,115,116.53,113.75,115.74,1161235,0
+URI.US,D,20141125,000000,115.74,119.12,115.74,119.02,1791034,0
+URI.US,D,20141126,000000,118.61,119.35,117.71,118.7,970559,0
+URI.US,D,20141128,000000,118.5,118.5,111.33,113.31,1554459,0
+URI.US,D,20141201,000000,111.82,112.25,103.85,106.37,3768041,0
+URI.US,D,20141202,000000,107.19,109.35,107.07,108.74,1997358,0
+URI.US,D,20141203,000000,109.57,113.21,108.91,112.51,1803347,0
+URI.US,D,20141204,000000,112.22,113.53,110.72,113.35,1539532,0
+URI.US,D,20141205,000000,115.17,116.29,112.96,114.54,1465802,0
+URI.US,D,20141208,000000,113.99,114.23,109.35,110.84,1493797,0
+URI.US,D,20141209,000000,108.91,109.38,106.37,109.31,2398127,0
+URI.US,D,20141210,000000,109.35,111.17,107.59,108.21,2047617,0
+URI.US,D,20141211,000000,108.39,110.34,106.25,106.53,1846092,0
+URI.US,D,20141212,000000,104.21,105.03,99.58,99.68,3365682,0
+URI.US,D,20141215,000000,100.82,102.64,98.81,99.46,2563225,0
+URI.US,D,20141216,000000,98.6,104.35,98.26,99.71,3449284,0
+URI.US,D,20141217,000000,99.75,100.24,97,99.19,4814590,0
+URI.US,D,20141218,000000,102.42,103.21,99.17,100.76,2703939,0
+URI.US,D,20141219,000000,101.04,101.86,99.67,101.33,3073701,0
+URI.US,D,20141222,000000,101.67,102.94,101.01,102.37,1359069,0
+URI.US,D,20141223,000000,102.73,105.44,102.59,104.68,1337624,0
+URI.US,D,20141224,000000,104.73,106.03,104.19,104.84,668325,0
+URI.US,D,20141226,000000,104.99,106.8,104.99,106.03,847430,0
+URI.US,D,20141229,000000,105.89,106.42,105.24,105.69,736531,0
+URI.US,D,20141230,000000,105.21,105.77,103.55,104.12,1029784,0
+URI.US,D,20141231,000000,104.6,104.6,101.87,102.01,1361884,0
+URI.US,D,20150102,000000,103.11,103.85,100.46,103.59,1321848,0
+URI.US,D,20150105,000000,102.68,102.82,90.98,92.25,5608788,0
+URI.US,D,20150106,000000,92.65,92.84,86.28,89.39,6799324,0
+URI.US,D,20150107,000000,90.47,90.9,87.76,88.58,3973418,0
+URI.US,D,20150108,000000,90.07,91.13,89.5,90.47,3246901,0
+URI.US,D,20150109,000000,90.57,91.5,88.16,89.29,2476014,0
+URI.US,D,20150112,000000,89.29,89.29,84.78,85.78,3570647,0
+URI.US,D,20150113,000000,87.23,88.4,84.08,85.81,2902833,0
+URI.US,D,20150114,000000,82.95,84.48,81.91,84,3916324,0
+URI.US,D,20150115,000000,84.29,85.45,83.08,83.11,3331178,0
+URI.US,D,20150116,000000,82.3,84.23,81.25,82.31,4509275,0
+URI.US,D,20150120,000000,83.29,84.84,81.29,84.47,3400050,0
+URI.US,D,20150121,000000,84.25,88.1,83.99,87.56,4273398,0
+URI.US,D,20150122,000000,91.63,92.09,82.11,86.03,7582677,0
+URI.US,D,20150123,000000,87.62,89.5,86.85,88.43,6579671,0
+URI.US,D,20150126,000000,88.85,91.54,88.73,90.46,4462869,0
+URI.US,D,20150127,000000,87.93,89.78,87,88.72,3230592,0
+URI.US,D,20150128,000000,89,89.44,86.01,86.26,3976085,0
+URI.US,D,20150129,000000,86.5,86.82,84.66,86.32,3160578,0
+URI.US,D,20150130,000000,85.37,85.98,82.7,82.85,4288432,0
+URI.US,D,20150202,000000,83.01,85.61,82.51,85.15,3083035,0
+URI.US,D,20150203,000000,85.88,90.32,85.67,90.09,3568200,0
+URI.US,D,20150204,000000,89,89.98,88.18,89,2760841,0
+URI.US,D,20150205,000000,89.56,90.68,88.52,89,1992210,0
+URI.US,D,20150206,000000,90.14,91,88.75,89.72,1631244,0
+URI.US,D,20150209,000000,89.14,91.45,89.14,90.97,2019331,0
+URI.US,D,20150210,000000,92,92.08,90.12,91.07,1463703,0
+URI.US,D,20150211,000000,90.78,90.89,89.18,90.06,1605662,0
+URI.US,D,20150212,000000,90.55,92,90.4,91.57,1283170,0
+URI.US,D,20150213,000000,91.99,93.91,91.8,92.98,1280120,0
+URI.US,D,20150217,000000,92.94,94.76,92.45,94.29,1528235,0
+URI.US,D,20150218,000000,94.79,95.63,94.1,95.39,1586685,0
+URI.US,D,20150219,000000,93.81,95.46,93.03,94.81,1387382,0
+URI.US,D,20150220,000000,94.69,96.03,93.53,95.98,1197984,0
+URI.US,D,20150223,000000,95.43,95.9,94.01,94.54,1266805,0
+URI.US,D,20150224,000000,94.59,95.04,93.48,93.86,947136,0
+URI.US,D,20150225,000000,94.06,94.41,92.99,94.06,1054380,0
+URI.US,D,20150226,000000,94.36,94.84,93.4,94.26,1282384,0
+URI.US,D,20150227,000000,94.36,94.84,93,93.06,1418819,0
+URI.US,D,20150302,000000,95.01,95.27,93.49,94.66,1918900,0
+URI.US,D,20150303,000000,94.9,95.5,93.99,94.31,1196600,0
+URI.US,D,20150304,000000,93.88,94,91.2,92.34,1503900,0
+URI.US,D,20150305,000000,92.54,92.55,90.76,92.06,1340400,0
+URI.US,D,20150306,000000,90.75,92.46,90.25,90.5,1727000,0
+URI.US,D,20150309,000000,91,91.21,90.13,90.82,955500,0
+URI.US,D,20150310,000000,89.46,89.47,86.38,87.05,3164400,0
+URI.US,D,20150311,000000,87.12,88.21,86.5,87.61,1711000,0
+URI.US,D,20150312,000000,87.87,89.07,87.78,88.2,1374900,0
+URI.US,D,20150313,000000,87.4,87.97,86.1,87.8,1808800,0
+URI.US,D,20150316,000000,88.47,88.72,87,87.79,1567600,0
+URI.US,D,20150317,000000,87.76,88.77,87.2,87.33,1643400,0
+URI.US,D,20150318,000000,86.82,89.8,86,88.92,3346800,0
+URI.US,D,20150319,000000,88.85,88.85,87.66,88.48,1340400,0
+URI.US,D,20150320,000000,89.07,89.3,88.13,88.85,1894200,0
+URI.US,D,20150323,000000,88.67,88.92,88.07,88.69,1655900,0
+URI.US,D,20150324,000000,88.48,89.69,88.3,88.91,1399800,0
+URI.US,D,20150325,000000,89.8,90.6,89.17,89.17,2225900,0
+URI.US,D,20150326,000000,88.49,92.11,88.25,91.09,2922500,0
+URI.US,D,20150327,000000,90.6,90.92,89.04,90.05,2245200,0
+URI.US,D,20150330,000000,90.64,92.32,90.51,91.86,1230800,0
+URI.US,D,20150331,000000,91.13,92.15,90.27,91.16,1691927,0
+URI.US,D,20150401,000000,90.41,92.73,90.4,91.48,1578400,0
+URI.US,D,20150402,000000,91.38,92.35,90.62,90.65,1573600,0
+URI.US,D,20150406,000000,90.16,94.07,90,93.63,1582900,0
+URI.US,D,20150407,000000,93.67,94.19,92.75,92.94,985092,0
+URI.US,D,20150408,000000,92.97,94.14,91.74,93.17,1444700,0
+URI.US,D,20150409,000000,93.01,94.72,92.7,94.66,1423744,0
+URI.US,D,20150410,000000,94.77,96.05,94.55,95.96,1400800,0
+URI.US,D,20150413,000000,95.96,96.75,95.6,95.83,1432500,0
+URI.US,D,20150414,000000,95.54,97.67,95.5,97.57,1674500,0
+URI.US,D,20150415,000000,97.58,100.02,96.74,99.3,1840094,0
+URI.US,D,20150416,000000,98.74,98.98,97.41,97.49,1598488,0
+URI.US,D,20150417,000000,96.67,97.11,95.26,96.46,2200600,0
+URI.US,D,20150420,000000,98,99.15,97,98.86,2368764,0
+URI.US,D,20150421,000000,99.25,99.43,96.87,97.9,2765014,0
+URI.US,D,20150422,000000,94.05,97.52,93.72,95.79,6819290,0
+URI.US,D,20150423,000000,96.05,99,96,98.53,2698300,0
+URI.US,D,20150424,000000,99.27,99.43,96.34,96.64,2093522,0
+URI.US,D,20150427,000000,96.98,97.88,96.03,96.52,1778600,0
+URI.US,D,20150428,000000,96.57,96.96,95.2,96.24,1533200,0
+URI.US,D,20150429,000000,96.03,98.49,95.92,97.76,1956800,0
+URI.US,D,20150430,000000,97.21,98.64,96.15,96.58,1424100,0
+URI.US,D,20150501,000000,96.88,99.54,96.88,99.27,1353400,0
+URI.US,D,20150504,000000,99.45,99.99,98.5,99.02,897700,0
+URI.US,D,20150505,000000,99.22,102.94,99.1,100.53,2861100,0
+URI.US,D,20150506,000000,100.99,101.59,99.34,99.85,1873370,0
+URI.US,D,20150507,000000,99.51,100.05,98,99.3,1511341,0
+URI.US,D,20150508,000000,100.46,101.5,99.98,101.41,954400,0
+URI.US,D,20150511,000000,101.18,101.99,99.56,101.65,2077200,0
+URI.US,D,20150512,000000,100.69,103.4,100.17,102.98,2715269,0
+URI.US,D,20150513,000000,103,104.68,102.91,103.48,2138600,0
+URI.US,D,20150514,000000,103.83,104.24,102.47,103.05,981800,0
+URI.US,D,20150515,000000,102.91,103.48,100.9,103.17,1636522,0
+URI.US,D,20150518,000000,103.21,103.79,102.45,103.61,1055554,0
+URI.US,D,20150519,000000,104.27,104.27,101.64,102.01,1454000,0
+URI.US,D,20150520,000000,101.96,103.4,101.09,103.25,1249400,0
+URI.US,D,20150521,000000,103.01,105.83,103.01,105.13,2316900,0
+URI.US,D,20150522,000000,104.99,105.36,103.64,104.89,1160100,0
+URI.US,D,20150526,000000,104.7,105.12,103.89,104.36,1413883,0
+URI.US,D,20150527,000000,104.45,105.44,104.09,104.5,1155400,0
+URI.US,D,20150528,000000,100.81,101,94.27,94.95,8953210,0
+URI.US,D,20150529,000000,92.67,93.32,87.9,88.91,10706500,0
+URI.US,D,20150601,000000,89.68,90.81,88.52,90.38,3951174,0
+URI.US,D,20150602,000000,90.2,92.88,90.18,92.06,2882735,0
+URI.US,D,20150603,000000,92.28,92.94,91.18,91.63,2238900,0
+URI.US,D,20150604,000000,90.85,91.85,90.7,91.19,2116400,0
+URI.US,D,20150605,000000,91.51,92.27,90.85,91.86,1307500,0
+URI.US,D,20150608,000000,91.87,92.32,90.17,90.34,1635700,0
+URI.US,D,20150609,000000,90.23,90.58,88.46,88.88,2340908,0
+URI.US,D,20150610,000000,89.57,90.34,89.07,89.68,1889141,0
+URI.US,D,20150611,000000,89.77,90.36,89.6,89.72,1305947,0
+URI.US,D,20150612,000000,90.59,92.25,89.87,91.44,2320700,0
+URI.US,D,20150615,000000,90.78,91.76,89.85,91.14,1483900,0
+URI.US,D,20150616,000000,89.11,89.5,86.88,88.76,3588700,0
+URI.US,D,20150617,000000,88.93,91.05,88.82,90.53,2134300,0
+URI.US,D,20150618,000000,90.77,93,90.71,92.58,1905100,0
+URI.US,D,20150619,000000,92.18,92.73,91.76,91.92,1409900,0
+URI.US,D,20150622,000000,92.25,92.65,91.13,92.13,1503300,0
+URI.US,D,20150623,000000,92.4,93.35,92.03,92.57,1816519,0
+URI.US,D,20150624,000000,92.51,92.99,91.57,92.32,1137600,0
+URI.US,D,20150625,000000,92.61,92.61,88.99,89.58,2111800,0
+URI.US,D,20150626,000000,89.85,90.03,89.12,89.97,1568000,0
+URI.US,D,20150629,000000,88.88,89.39,87.08,87.24,2221300,0
+URI.US,D,20150630,000000,88.12,88.6,87.5,87.62,1809364,0
+URI.US,D,20150701,000000,87.64,87.99,82.96,83.6,4131900,0
+URI.US,D,20150702,000000,83.71,84.67,83.08,84.28,1788800,0
+URI.US,D,20150706,000000,83.31,85.27,82.63,83.25,1737600,0
+URI.US,D,20150707,000000,83.3,83.69,80.08,83.31,2302200,0
+URI.US,D,20150708,000000,82.94,83.13,78.9,80.05,2950900,0
+URI.US,D,20150709,000000,81.5,83.31,81.34,81.37,2446900,0
+URI.US,D,20150710,000000,82.44,82.59,81.18,81.39,1463200,0
+URI.US,D,20150713,000000,82.21,82.63,81.45,82.01,1647000,0
+URI.US,D,20150714,000000,81.9,82.55,81.41,82.32,1446913,0
+URI.US,D,20150715,000000,82.07,82.21,80.08,80.13,2771942,0
+URI.US,D,20150716,000000,80.96,82.32,80.52,81.78,2057900,0
+URI.US,D,20150717,000000,81.93,82.34,80.3,81.26,2165200,0
+URI.US,D,20150720,000000,80.51,80.79,79.11,79.2,2756000,0
+URI.US,D,20150721,000000,79.25,80.13,78.34,78.77,2252700,0
+URI.US,D,20150722,000000,78.41,78.48,76.82,77.63,3110200,0
+URI.US,D,20150723,000000,71.88,74.92,66.74,66.98,13080400,0
+URI.US,D,20150724,000000,66.7,66.75,62.46,64.72,12555600,0
+URI.US,D,20150727,000000,64.22,66.55,63.01,65.16,4908100,0
+URI.US,D,20150728,000000,65.86,67.5,65.61,66.93,3835500,0
+URI.US,D,20150729,000000,67.16,67.55,66.25,66.88,3717900,0
+URI.US,D,20150730,000000,66.01,66.72,64.88,66.54,2109100,0
+URI.US,D,20150731,000000,66.9,68.49,66.78,66.99,2492700,0
+URI.US,D,20150803,000000,66.46,66.64,65.11,65.28,2178180,0
+URI.US,D,20150804,000000,66.01,66.9,65.17,65.5,1902000,0
+URI.US,D,20150805,000000,66,67.06,65.29,65.47,1801200,0
+URI.US,D,20150806,000000,65.31,66.21,64.66,65.66,2304287,0
+URI.US,D,20150807,000000,65.4,66.12,63.67,63.81,1860200,0
+URI.US,D,20150810,000000,64.74,67.49,64.18,66.71,2596800,0
+URI.US,D,20150811,000000,65.78,67.09,64.61,65.84,2707361,0
+URI.US,D,20150812,000000,64.88,66.44,64.03,66.27,1988700,0
+URI.US,D,20150813,000000,66.63,66.83,64.14,64.31,2266100,0
+URI.US,D,20150814,000000,64.27,65.39,64.27,65.33,1711100,0
+URI.US,D,20150817,000000,65.16,65.66,64.2,65.58,1130200,0
+URI.US,D,20150818,000000,65.1,65.93,65.1,65.51,1569400,0
+URI.US,D,20150819,000000,65.11,66.63,64.91,65.56,1989900,0
+URI.US,D,20150820,000000,64.65,66.39,64.53,64.55,2329700,0
+URI.US,D,20150821,000000,63.07,63.9,61.63,61.66,2585600,0
+URI.US,D,20150824,000000,57.26,63.96,56.66,60.92,4298325,0
+URI.US,D,20150825,000000,63.47,63.79,60.8,60.83,3131900,0
+URI.US,D,20150826,000000,62.28,63.59,60.97,63.51,2479900,0
+URI.US,D,20150827,000000,65,68.77,64.63,68.3,3243300,0
+URI.US,D,20150828,000000,68,69.21,66.52,67.06,2298700,0
+URI.US,D,20150831,000000,66.8,69.58,66.21,69.33,2357100,0
+URI.US,D,20150901,000000,67.31,67.92,65.01,65.34,2349200,0
+URI.US,D,20150902,000000,67.51,68.96,65.51,67.36,2645400,0
+URI.US,D,20150903,000000,67.53,68.81,66.28,67.83,2652000,0
+URI.US,D,20150904,000000,66.62,67.01,65.16,66.08,1543900,0
+URI.US,D,20150908,000000,67.47,68.23,66.38,67.99,1563900,0
+URI.US,D,20150909,000000,68.94,71.98,67.96,69.22,3724500,0
+URI.US,D,20150910,000000,69.12,70.47,68.57,68.98,1783702,0
+URI.US,D,20150911,000000,68.3,69.54,67.61,69.45,1250400,0
+URI.US,D,20150914,000000,69.17,69.43,67.4,67.63,1776100,0
+URI.US,D,20150915,000000,67.79,69.95,67.79,69.83,1392300,0
+URI.US,D,20150916,000000,69.98,72.46,69.82,72.28,2317200,0
+URI.US,D,20150917,000000,71.79,72.19,69.33,69.6,3133072,0
+URI.US,D,20150918,000000,68.19,68.67,66.6,67.13,2777800,0
+URI.US,D,20150921,000000,67.91,68.62,67.07,67.61,1925600,0
+URI.US,D,20150922,000000,66.52,67.2,65.67,66.7,1712500,0
+URI.US,D,20150923,000000,66.76,66.93,62.57,63.3,2627500,0
+URI.US,D,20150924,000000,62.05,62.72,59.07,61.81,3364761,0
+URI.US,D,20150925,000000,64.48,64.87,62.23,62.8,2561200,0
+URI.US,D,20150928,000000,62.3,62.46,59.33,59.48,2168532,0
+URI.US,D,20150929,000000,59.68,60.49,58.62,59.94,1527700,0
+URI.US,D,20150930,000000,60.6,61.73,59.3,60.05,2327900,0
+URI.US,D,20151001,000000,60.58,61.97,59.46,59.84,3333400,0
+URI.US,D,20151002,000000,59,59.68,57.41,59.65,3802900,0
+URI.US,D,20151005,000000,60.5,65.03,60.45,64.41,2624196,0
+URI.US,D,20151006,000000,64.37,66.32,64.27,65.73,2256500,0
+URI.US,D,20151007,000000,66.78,69.23,65.93,67.9,3156200,0
+URI.US,D,20151008,000000,68.18,71.53,67.6,70.53,2639200,0
+URI.US,D,20151009,000000,71.06,72.05,69.62,70.76,2170500,0
+URI.US,D,20151012,000000,70.51,70.74,68.94,69.52,1708417,0
+URI.US,D,20151013,000000,68.75,71.95,68.01,70.01,2326400,0
+URI.US,D,20151014,000000,69.96,71.01,68.88,70.2,2062200,0
+URI.US,D,20151015,000000,69.5,69.88,67.02,69.27,2569100,0
+URI.US,D,20151016,000000,69.18,69.18,66.04,66.89,2777000,0
+URI.US,D,20151019,000000,66.47,66.93,65.02,65.39,2218425,0
+URI.US,D,20151020,000000,65.02,67.73,64.22,66.21,2218241,0
+URI.US,D,20151021,000000,66.68,68.2,65.01,67.2,3430800,0
+URI.US,D,20151022,000000,69.82,74.85,69.28,73.9,5773500,0
+URI.US,D,20151023,000000,74.15,75.97,73.1,73.96,2677600,0
+URI.US,D,20151026,000000,74.14,75,73.12,73.85,2215600,0
+URI.US,D,20151027,000000,72.47,73.29,71.23,71.98,1568200,0
+URI.US,D,20151028,000000,72.32,75.15,71.93,74.69,1608700,0
+URI.US,D,20151029,000000,73.95,75.42,73.27,74.26,1458500,0
+URI.US,D,20151030,000000,74.62,75.51,73.95,74.86,1514200,0
+URI.US,D,20151102,000000,74.84,76.58,74.73,76.04,1332279,0
+URI.US,D,20151103,000000,75.9,78.09,75.65,76.97,1821200,0
+URI.US,D,20151104,000000,77.34,77.92,75.98,76.56,959804,0
+URI.US,D,20151105,000000,76.39,78.62,75.69,78.34,2018000,0
+URI.US,D,20151106,000000,77.45,80.18,77.02,79.84,1954300,0
+URI.US,D,20151109,000000,79.4,79.96,76.18,77.5,1847047,0
+URI.US,D,20151110,000000,77.17,78.09,76.28,77.72,1305400,0
+URI.US,D,20151111,000000,77.97,77.97,76.67,76.99,1322300,0
+URI.US,D,20151112,000000,75.46,76.32,73.32,73.49,2541800,0
+URI.US,D,20151113,000000,73.53,74.82,73.11,74.14,1879700,0
+URI.US,D,20151116,000000,74.06,75.29,73.63,74.75,1575900,0
+URI.US,D,20151117,000000,76.22,77.86,75.41,75.66,1999200,0
+URI.US,D,20151118,000000,76.12,77.21,75.84,76.99,1425900,0
+URI.US,D,20151119,000000,76.47,76.96,75.02,75.56,1413100,0
+URI.US,D,20151120,000000,75.99,76.93,75.24,75.58,1163400,0
+URI.US,D,20151123,000000,75.4,76.47,75.35,76.14,1318600,0
+URI.US,D,20151124,000000,75.87,78.37,75.75,77.41,2109900,0
+URI.US,D,20151125,000000,77.73,78.6,76.41,77.88,1177800,0
+URI.US,D,20151127,000000,77.32,78.2,76.8,77.16,454100,0
+URI.US,D,20151130,000000,77.36,79.18,77.13,78.67,1434400,0
+URI.US,D,20151201,000000,78.63,79.32,77.43,78.41,1528178,0
+URI.US,D,20151202,000000,77.85,78.19,75.58,76.21,1496631,0
+URI.US,D,20151203,000000,76.58,77.62,74.55,75.2,1578573,0
+URI.US,D,20151204,000000,74.7,75.47,73.99,74.14,1666100,0
+URI.US,D,20151207,000000,73.3,73.53,69.7,70.46,2665100,0
+URI.US,D,20151208,000000,68.8,69.78,67.5,67.93,2744791,0
+URI.US,D,20151209,000000,69.87,72.66,69.78,71.07,2620400,0
+URI.US,D,20151210,000000,70.69,72.09,70.57,71.04,1319500,0
+URI.US,D,20151211,000000,69.62,70.51,67.28,67.56,1841000,0
+URI.US,D,20151214,000000,67.07,67.28,64.03,66.13,2551287,0
+URI.US,D,20151215,000000,67.21,68.91,66.96,67.58,1676300,0
+URI.US,D,20151216,000000,68.22,69.39,67.54,69.23,1617400,0
+URI.US,D,20151217,000000,69.23,69.23,66.87,66.9,1711900,0
+URI.US,D,20151218,000000,66.71,68.25,66.03,67.18,2670400,0
+URI.US,D,20151221,000000,67.5,70.15,67.36,69.05,2029700,0
+URI.US,D,20151222,000000,69.31,72.67,69.05,72.05,2131743,0
+URI.US,D,20151223,000000,72.78,75.09,72.51,74.82,2115200,0
+URI.US,D,20151224,000000,74.76,75.44,74.5,74.6,779889,0
+URI.US,D,20151228,000000,73.43,73.75,71.055,72.47,1524568,0
+URI.US,D,20151229,000000,73.08,73.87,72.305,73.32,1127150,0
+URI.US,D,20151230,000000,72.8,73.6,72.4,72.68,1091169,0
+URI.US,D,20151231,000000,72.07,73.1244,71.99,72.54,1540385,0
+URI.US,D,20160104,000000,71.11,71.51,68.73,70.76,2257194,0
+URI.US,D,20160105,000000,70.85,71.3,69.39,70.05,1605696,0
+URI.US,D,20160106,000000,68.75,69.14,66.01,66.7,2748824,0
+URI.US,D,20160107,000000,64.89,64.96,61.71,62.36,3384880,0
+URI.US,D,20160108,000000,63.05,63.78,61.51,61.81,2025573,0
+URI.US,D,20160111,000000,62.17,62.3599,59.765,60.96,1678720,0
+URI.US,D,20160112,000000,61.99,63.85,59.66,61.28,2168239,0
+URI.US,D,20160113,000000,61.96,63.52,56.6001,57.74,2824932,0
+URI.US,D,20160114,000000,58.23,58.32,54.67,57.14,3572792,0
+URI.US,D,20160115,000000,55.56,56,53.6101,54.9,3140215,0
+URI.US,D,20160119,000000,56.02,56.69,52.97,54,2458800,0
+URI.US,D,20160120,000000,52.38,55.01,50.25,54.41,2871353,0
+URI.US,D,20160121,000000,54.4,56.93,53.7,55.31,2712374,0
+URI.US,D,20160122,000000,57.14,59.65,55.87,57.74,2617808,0
+URI.US,D,20160125,000000,56.68,57.12,54.51,54.64,3017157,0
+URI.US,D,20160126,000000,55.25,56.93,54.71,56.89,2555818,0
+URI.US,D,20160127,000000,56.4,57.9,54.73,55.84,3406757,0
+URI.US,D,20160128,000000,49.9,50.2,44.6,45.58,11008249,0
+URI.US,D,20160129,000000,45.01,48.395,44.59,47.91,4561974,0
+URI.US,D,20160201,000000,47.46,49.46,46.65,48.83,3280800,0
+URI.US,D,20160202,000000,47.71,47.73,44.61,45.76,4333114,0
+URI.US,D,20160203,000000,46.48,48.46,44.88,48.43,4192540,0
+URI.US,D,20160204,000000,48.09,51.08,47.98,48.68,2814590,0
+URI.US,D,20160205,000000,47.76,50.06,47.51,48.2,2575696,0
+URI.US,D,20160208,000000,47.14,47.76,45.17,46.61,2405612,0
+URI.US,D,20160209,000000,45.51,46.09,43.61,44.78,2745191,0
+URI.US,D,20160210,000000,45.16,46.72,44.64,45.5,1972282,0
+URI.US,D,20160211,000000,43.96,44.83,41.9,43.34,2716551,0
+URI.US,D,20160212,000000,44.32,45.85,43.53,45.45,2188601,0
+URI.US,D,20160216,000000,46.31,47.77,45.59,47.56,2241731,0
+URI.US,D,20160217,000000,48.02,49.19,47.31,48.18,2332619,0
+URI.US,D,20160218,000000,48.78,50.45,47.73,49.87,2797771,0
+URI.US,D,20160219,000000,49.22,49.28,46.65,48.4,2403615,0
+URI.US,D,20160222,000000,49.68,52.17,49.65,51.61,2249180,0
+URI.US,D,20160223,000000,51.07,51.14,49.38,49.87,1657048,0
+URI.US,D,20160224,000000,49.14,49.77,47.02,49.68,2023646,0
+URI.US,D,20160225,000000,49.52,50.42,47.88,50.36,1323418,0
+URI.US,D,20160226,000000,51,52.3199,50.67,51.53,1726151,0
+URI.US,D,20160229,000000,51.58,52.52,50.96,51.57,1915029,0
+URI.US,D,20160301,000000,52.1,52.71,49.91,52.47,2105246,0
+URI.US,D,20160302,000000,52.31,54.53,52.03,54.31,2054379,0
+URI.US,D,20160303,000000,54.41,56.64,53.935,56.56,2015303,0
+URI.US,D,20160304,000000,57.05,59.15,55.69,57.49,2521782,0
+URI.US,D,20160307,000000,57.6,60.82,57.6,59.85,2453042,0
+URI.US,D,20160308,000000,58.69,58.94,56.28,56.84,2179244,0
+URI.US,D,20160309,000000,57.12,58.95,55.93,58.24,1347668,0
+URI.US,D,20160310,000000,58.32,59.17,56.46,57.92,1483822,0
+URI.US,D,20160311,000000,58.89,59.85,58.53,59.65,1479209,0
+URI.US,D,20160314,000000,59.16,60.41,58.27,60.01,1584300,0
+URI.US,D,20160315,000000,58.75,59.69,58.45,59.54,1573176,0
+URI.US,D,20160316,000000,59.28,61.98,59.1475,61.76,2221372,0
+URI.US,D,20160317,000000,61.84,63.84,61.45,63.37,2119761,0
+URI.US,D,20160318,000000,63.86,64.38,61.57,62.91,2626950,0
+URI.US,D,20160321,000000,62.75,63.99,62.13,63.54,1497179,0
+URI.US,D,20160322,000000,62.83,64.05,62.68,63.77,1092486,0
+URI.US,D,20160323,000000,63.25,63.66,61.245,61.6,1626207,0
+URI.US,D,20160324,000000,61.03,62.54,60.06,61.99,1385981,0
+URI.US,D,20160328,000000,62.2,62.63,60.84,61.68,1332760,0
+URI.US,D,20160329,000000,61.2,62.67,60.26,62.56,1421256,0
+URI.US,D,20160330,000000,63.07,64.2,62.37,62.79,1151396,0
+URI.US,D,20160331,000000,62.58,62.58,60.74,62.19,2119580,0
+URI.US,D,20160401,000000,60.45,61.02,58.85,60.81,2500735,0
+URI.US,D,20160404,000000,60.54,61.285,59.36,59.47,2650602,0
+URI.US,D,20160405,000000,58.4,59.43,58.2,58.48,2309431,0
+URI.US,D,20160406,000000,58.74,59.57,56.97,59,2268410,0
+URI.US,D,20160407,000000,58.27,59.81,57.452,57.95,1771770,0
+URI.US,D,20160408,000000,59.01,60.15,58.86,59.5,1377338,0
+URI.US,D,20160411,000000,59.88,60.99,59.55,59.58,1468231,0
+URI.US,D,20160412,000000,59.71,60.28,58.72,59.96,946183,0
+URI.US,D,20160413,000000,60.82,62.38,60.32,61.91,1665324,0
+URI.US,D,20160414,000000,62.31,62.55,61.29,61.34,1039784,0
+URI.US,D,20160415,000000,61,61.24,59.95,61,1158609,0
+URI.US,D,20160418,000000,60.36,62.11,60.13,61.54,1224850,0
+URI.US,D,20160419,000000,62.21,62.33,60.65,61.15,2011851,0
+URI.US,D,20160420,000000,61.05,61.19,60,60.14,3432571,0
+URI.US,D,20160421,000000,57.15,65.74,56.01,64.87,7668990,0
+URI.US,D,20160422,000000,62.82,66.06,62.52,66.01,4653638,0
+URI.US,D,20160425,000000,65.78,67.14,64.36,64.82,2380954,0
+URI.US,D,20160426,000000,65.48,67.06,65.3,66.9,1946434,0
+URI.US,D,20160427,000000,66.85,68.37,66.43,68.07,1666508,0
+URI.US,D,20160428,000000,67.7,68.84,66.66,66.81,1285297,0
+URI.US,D,20160429,000000,66.75,67.835,65.88,66.93,1397255,0
+URI.US,D,20160502,000000,67.18,67.44,64.985,65.77,1460755,0
+URI.US,D,20160503,000000,65.16,65.48,62.95,63.49,2069851,0
+URI.US,D,20160504,000000,63.16,64,61.5,61.87,2175176,0
+URI.US,D,20160505,000000,62.49,62.82,60.88,61.04,1987697,0
+URI.US,D,20160506,000000,59.03,61.73,58.83,61.5,2681046,0
+URI.US,D,20160509,000000,61.15,61.7,60.76,61.02,1747210,0
+URI.US,D,20160510,000000,61.33,63.37,61.08,62.94,1510647,0
+URI.US,D,20160511,000000,62.66,63.28,61.1,61.76,1604642,0
+URI.US,D,20160512,000000,62.15,62.88,60.57,60.87,1577517,0
+URI.US,D,20160513,000000,60.64,61.34,59.43,59.83,1644158,0
+URI.US,D,20160516,000000,60.31,61.79,60.195,60.94,1411450,0
+URI.US,D,20160517,000000,61.67,66.47,61.67,64.28,4489998,0
+URI.US,D,20160518,000000,63.7,66.27,63.55,64.86,2382262,0
+URI.US,D,20160519,000000,64.15,64.72,62.65,64.1,1874691,0
+URI.US,D,20160520,000000,64.53,65.66,64.36,65.27,1254919,0
+URI.US,D,20160523,000000,65.11,65.45,64.21,64.96,1043446,0
+URI.US,D,20160524,000000,65.52,66.03,64.54,65.75,1083947,0
+URI.US,D,20160525,000000,66.1,68.32,65.76,68.09,1780246,0
+URI.US,D,20160526,000000,68.5,70.09,67.65,68.2,1564115,0
+URI.US,D,20160527,000000,68.15,68.58,67.57,68.4,1053115,0
+URI.US,D,20160531,000000,68.42,69.79,68.16,69.67,1336032,0
+URI.US,D,20160601,000000,68.89,69.47,67.69,69.45,2049078,0
+URI.US,D,20160602,000000,69.03,71.18,68.68,71.09,1528028,0
+URI.US,D,20160603,000000,70.98,71.64,69.07,71.27,1789450,0
+URI.US,D,20160606,000000,71.62,73.91,71.13,73.67,1667304,0
+URI.US,D,20160607,000000,73.56,74.75,73.09,74.48,1220034,0
+URI.US,D,20160608,000000,74.68,76.04,74.46,74.92,1336809,0
+URI.US,D,20160609,000000,73.86,74.35,72.69,74.11,934855,0
+URI.US,D,20160610,000000,72.85,73.28,70.74,71.51,2099145,0
+URI.US,D,20160613,000000,71.18,71.7,70.19,70.31,1402814,0
+URI.US,D,20160614,000000,70.21,71.64,68.54,70,2021049,0
+URI.US,D,20160615,000000,70.29,71.35,69.29,69.84,1346241,0
+URI.US,D,20160616,000000,67.54,67.86,65.04,67.01,4257763,0
+URI.US,D,20160617,000000,67.64,68.79,67.21,67.62,3108810,0
+URI.US,D,20160620,000000,69.5,70.1,68.83,68.85,1958986,0
+URI.US,D,20160621,000000,69.2,69.48,67.95,68.96,1224546,0
+URI.US,D,20160622,000000,69.46,70.04,68.82,69.01,1105724,0
+URI.US,D,20160623,000000,70.36,72.25,70.36,72.23,1452660,0
+URI.US,D,20160624,000000,68.42,69.8599,65.95,66.25,2940974,0
+URI.US,D,20160627,000000,65.44,65.665,61.78,62.27,2035762,0
+URI.US,D,20160628,000000,63.5,64.085,61.83,62.97,2265860,0
+URI.US,D,20160629,000000,63.9,66,63.5,65.49,1701143,0
+URI.US,D,20160630,000000,65.9,67.12,64.68,67.1,1740664,0
+URI.US,D,20160701,000000,66.96,67.5,65.81,66.58,2127368,0
+URI.US,D,20160705,000000,65.88,66.34,62.63,63.47,1722885,0
+URI.US,D,20160706,000000,62.81,63.86,61.92,63.66,1897498,0
+URI.US,D,20160707,000000,64.15,65.74,63.795,64.63,1971489,0
+URI.US,D,20160708,000000,65.59,67.6,65.59,67.44,1274335,0
+URI.US,D,20160711,000000,68.09,69.22,68.0501,68.26,966370,0
+URI.US,D,20160712,000000,69.38,70.56,69.22,70.29,1699905,0
+URI.US,D,20160713,000000,70.48,70.89,68.46,69.24,1533198,0
+URI.US,D,20160714,000000,68.74,70.06,67.81,69.59,1329952,0
+URI.US,D,20160715,000000,69.98,70.96,69.53,70.12,1403265,0
+URI.US,D,20160718,000000,69.87,69.87,68.65,69.18,1500363,0
+URI.US,D,20160719,000000,68.41,68.63,67.09,67.93,1816240,0
+URI.US,D,20160720,000000,68,70.09,67.64,69.86,2750629,0
+URI.US,D,20160721,000000,76.07,80.68,75.41,76.25,9559875,0
+URI.US,D,20160722,000000,76.89,78.58,75.51,78.22,3599066,0
+URI.US,D,20160725,000000,78.1,79.33,77.89,78.34,2384025,0
+URI.US,D,20160726,000000,78.3,80.35,78.245,80.04,2316329,0
+URI.US,D,20160727,000000,80.6,81.5,79.48,80.55,1841123,0
+URI.US,D,20160728,000000,80.34,80.595,78.94,79.84,1533315,0
+URI.US,D,20160729,000000,79.62,80,78.66,79.67,1582570,0
+URI.US,D,20160801,000000,79.63,79.65,76.79,77.35,2461737,0
+URI.US,D,20160802,000000,77.58,78.05,74.33,75.32,2224609,0
+URI.US,D,20160803,000000,75.47,76.71,75.32,76.6,1284724,0
+URI.US,D,20160804,000000,76.17,77.215,75.93,76.93,1222879,0
+URI.US,D,20160805,000000,77.52,79.785,77.23,79.45,1804054,0
+URI.US,D,20160808,000000,79.96,80.76,79.08,79.47,1017708,0
+URI.US,D,20160809,000000,79.1,80.815,78.53,78.84,1409753,0
+URI.US,D,20160810,000000,79.24,79.3,77.74,77.86,1055925,0
+URI.US,D,20160811,000000,78.49,79.42,78.01,78.89,1389729,0
+URI.US,D,20160812,000000,78.68,79.47,77.85,78.37,1223268,0
+URI.US,D,20160815,000000,78.67,79.69,78.635,79.23,1160184,0
+URI.US,D,20160816,000000,79.08,79.25,77.77,77.88,1154230,0
+URI.US,D,20160817,000000,77.92,78.05,77.16,77.62,1035164,0
+URI.US,D,20160818,000000,78.16,81.37,78.16,80.81,2106073,0
+URI.US,D,20160819,000000,80.24,80.57,79.12,80.23,1387940,0
+URI.US,D,20160822,000000,79.68,80.51,79.01,80.13,1128417,0
+URI.US,D,20160823,000000,80.73,82.5,80.69,82.12,1774621,0
+URI.US,D,20160824,000000,81.96,82.83,80.68,80.96,1482302,0
+URI.US,D,20160825,000000,80.73,81.61,80.597,81.21,930586,0
+URI.US,D,20160826,000000,81.57,83.76,81.42,82.26,1867704,0
+URI.US,D,20160829,000000,82.25,83.59,82.06,82.89,1067152,0
+URI.US,D,20160830,000000,82.91,83.67,82.2636,82.82,1019147,0
+URI.US,D,20160831,000000,82.5,82.6015,80.78,82.31,1695488,0
+URI.US,D,20160901,000000,82,82.3,79.699,81.16,1384096,0
+URI.US,D,20160902,000000,81.95,83.04,81.681,81.96,937209,0
+URI.US,D,20160906,000000,81.96,82.345,81.34,81.96,979105,0
+URI.US,D,20160907,000000,82.52,83.995,81.99,83.92,1869855,0
+URI.US,D,20160908,000000,83.88,84.63,82.85,83.88,1333608,0
+URI.US,D,20160909,000000,82.4,82.71,77.88,77.9,2615840,0
+URI.US,D,20160912,000000,77.03,80.03,76.54,79.88,2000407,0
+URI.US,D,20160913,000000,78.66,79.09,76.53,77.01,2349478,0
+URI.US,D,20160914,000000,77.17,79.09,76.62,78.69,1829464,0
+URI.US,D,20160915,000000,78.72,79.63,78.19,79.31,1341593,0
+URI.US,D,20160916,000000,78.32,78.68,77.07,77.64,2139375,0
+URI.US,D,20160919,000000,78.77,80.335,78.45,79.18,1172239,0
+URI.US,D,20160920,000000,79.49,79.49,75.56,75.56,2470635,0
+URI.US,D,20160921,000000,76.34,76.965,74.6,75.66,2637485,0
+URI.US,D,20160922,000000,76.42,76.89,74.973,75.39,2330978,0
+URI.US,D,20160923,000000,75.28,77.24,74.99,75.55,2157985,0
+URI.US,D,20160926,000000,75.36,76,73.82,73.95,1994297,0
+URI.US,D,20160927,000000,73.52,73.95,72.85,73.22,1916132,0
+URI.US,D,20160928,000000,73.47,75.29,73.23,75.14,2529137,0
+URI.US,D,20160929,000000,75,76.98,74.7605,76.34,2521802,0
+URI.US,D,20160930,000000,77.11,78.91,76.86,78.49,2598349,0
+URI.US,D,20161003,000000,78.38,79.54,78.02,78.93,1657868,0
+URI.US,D,20161004,000000,80.15,80.88,78.83,79.16,1970021,0
+URI.US,D,20161005,000000,79.98,81.54,79.63,80.58,2055415,0
+URI.US,D,20161006,000000,80.64,83.56,80.64,83.21,2570602,0
+URI.US,D,20161007,000000,82.83,82.83,80.415,80.76,2086308,0
+URI.US,D,20161010,000000,81.39,82.24,80.69,81.28,1316823,0
+URI.US,D,20161011,000000,81.28,81.28,78.94,79.5,1341809,0
+URI.US,D,20161012,000000,79.61,80.555,79.18,80.18,1073507,0
+URI.US,D,20161013,000000,79.13,79.16,77.17,78.21,1542540,0
+URI.US,D,20161014,000000,76.39,76.9,75.05,75.27,2693566,0
+URI.US,D,20161017,000000,74.91,76.02,74.31,75.7,2203447,0
+URI.US,D,20161018,000000,76.86,77.22,76.06,76.44,1768583,0
+URI.US,D,20161019,000000,76.65,76.85,75.44,75.58,2824835,0
+URI.US,D,20161020,000000,80,81.5,77.04,79.13,4268736,0
+URI.US,D,20161021,000000,78.3,79.8,78.04,79.18,1785395,0
+URI.US,D,20161024,000000,78.65,78.65,76.35,76.57,2169788,0
+URI.US,D,20161025,000000,76.2,77.48,75.6,76.49,1967652,0
+URI.US,D,20161026,000000,75.92,76.82,75.31,76.19,1834452,0
+URI.US,D,20161027,000000,76.59,76.78,75.4,76.27,1358518,0
+URI.US,D,20161028,000000,76.36,76.72,74.86,75.39,1380997,0
+URI.US,D,20161031,000000,75.6,75.95,74.9,75.66,1361533,0
+URI.US,D,20161101,000000,75.89,76.06,72.261,73.03,1943078,0
+URI.US,D,20161102,000000,72.61,73.36,70.58,70.92,2378377,0
+URI.US,D,20161103,000000,71.31,73.03,70.74,72.29,2340051,0
+URI.US,D,20161104,000000,72.37,73.75,71.55,72.16,1783799,0
+URI.US,D,20161107,000000,74.39,76.16,74.24,76.11,1712246,0
+URI.US,D,20161108,000000,75.4,76.24,74.43,75.87,1816598,0
+URI.US,D,20161109,000000,82.9,90.07,82.7,88.86,9737977,0
+URI.US,D,20161110,000000,89.04,92.8,88.46,89.5,4807045,0
+URI.US,D,20161111,000000,88.96,91.23,88.17,91.2,2952939,0
+URI.US,D,20161114,000000,91.9,96.6,91.28,94.69,3711196,0
+URI.US,D,20161115,000000,93.91,94.18,91.57,94.14,2062710,0
+URI.US,D,20161116,000000,91.01,93.2,90.78,92.12,1948065,0
+URI.US,D,20161117,000000,92,92.88,91.51,92.23,1181107,0
+URI.US,D,20161118,000000,92.74,92.8,90.77,90.95,1449443,0
+URI.US,D,20161121,000000,91.87,94.15,91.72,93.86,2048226,0
+URI.US,D,20161122,000000,94.39,94.6,93.28,94.06,1379926,0
+URI.US,D,20161123,000000,94.23,97.67,94.23,97.35,2448653,0
+URI.US,D,20161125,000000,97.35,98.12,96.76,98.12,652259,0
+URI.US,D,20161128,000000,97.11,97.93,94.83,96.19,1946631,0
+URI.US,D,20161129,000000,94.59,97.29,94.2,96.3,1586882,0
+URI.US,D,20161130,000000,98.51,101.87,98.51,101.11,3275398,0
+URI.US,D,20161201,000000,101.47,105.7,101.245,104.29,3847622,0
+URI.US,D,20161202,000000,103.89,105.57,103.251,104.85,2206761,0
+URI.US,D,20161205,000000,105.27,106.42,104.87,105.31,1904005,0
+URI.US,D,20161206,000000,104.62,107.58,104.4,107.17,1524817,0
+URI.US,D,20161207,000000,107.02,109.75,106.76,109.12,1926938,0
+URI.US,D,20161208,000000,109.39,109.9,106.59,108.3,1870984,0
+URI.US,D,20161209,000000,108.68,109.63,107.25,108,1527643,0
+URI.US,D,20161212,000000,108.68,108.83,103.71,107.03,1848403,0
+URI.US,D,20161213,000000,106.88,107.4,105.361,106.3,1596184,0
+URI.US,D,20161214,000000,105.59,107.16,104.65,105.05,1399337,0
+URI.US,D,20161215,000000,104.88,108.24,104.22,107.14,1906907,0
+URI.US,D,20161216,000000,107.42,107.49,105.56,105.71,1998171,0
+URI.US,D,20161219,000000,106.18,107.68,105.64,106.27,982750,0
+URI.US,D,20161220,000000,106.46,108.06,106.14,107.25,1013711,0
+URI.US,D,20161221,000000,107.06,108.62,106.95,108.48,1480529,0
+URI.US,D,20161222,000000,108.26,108.98,106.11,106.86,1047870,0
+URI.US,D,20161223,000000,107.46,108.53,107.46,108.06,536949,0
+URI.US,D,20161227,000000,108.5,109.31,108.25,108.58,584306,0
+URI.US,D,20161228,000000,108.76,109.55,105.73,106.21,1166696,0
+URI.US,D,20161229,000000,106.58,107.77,105.87,106.7,751568,0
+URI.US,D,20161230,000000,107.1,107.55,104.699,105.58,1168489,0
+URI.US,D,20170103,000000,107.88,110.79,107.3,109.31,1902873,0
+URI.US,D,20170104,000000,109.5,110.5,108.4,109.87,1090853,0
+URI.US,D,20170105,000000,109.9,111.81,108.215,110.15,1204220,0
+URI.US,D,20170106,000000,110.29,111,108.91,109.38,1146647,0
+URI.US,D,20170109,000000,108.12,108.9,106.12,106.16,1811385,0
+URI.US,D,20170110,000000,106.81,110.609,106.81,108.9,2138826,0
+URI.US,D,20170111,000000,108.91,109.99,107.69,109.26,1538383,0
+URI.US,D,20170112,000000,109,109.35,105.33,106.54,1490947,0
+URI.US,D,20170113,000000,106.5,108.3,106.24,107.05,951146,0
+URI.US,D,20170117,000000,106.72,108.11,105.65,107.23,1219629,0
+URI.US,D,20170118,000000,107.47,111.3,107.09,111.02,2067411,0
+URI.US,D,20170119,000000,110.71,112.5,109.61,110.45,1614681,0
+URI.US,D,20170120,000000,110.98,111.945,110.44,111.19,1252302,0
+URI.US,D,20170123,000000,110.98,111.25,109.41,110.11,1312167,0
+URI.US,D,20170124,000000,111.15,114.47,110.525,113.61,1783656,0
+URI.US,D,20170125,000000,115,115.61,112.59,114.26,3040556,0
+URI.US,D,20170126,000000,123.42,129.39,122.05,127.06,6526442,0
+URI.US,D,20170127,000000,126.6,128.64,125.2,128.26,2461909,0
+URI.US,D,20170130,000000,128.74,128.93,124.72,128.77,2752033,0
+URI.US,D,20170131,000000,129,129.6,124.13,126.51,3670615,0
+URI.US,D,20170201,000000,127.53,131.19,127.53,129.89,2868173,0
+URI.US,D,20170202,000000,127.34,128.901,126.281,127.09,1764687,0
+URI.US,D,20170203,000000,127.82,129.6,127.82,128.65,1576429,0
+URI.US,D,20170206,000000,127.8,128.718,125.88,126.31,1381887,0
+URI.US,D,20170207,000000,126.68,127.49,125.398,126.24,1253501,0
+URI.US,D,20170208,000000,125.89,125.89,123.06,124.65,1863358,0
+URI.US,D,20170209,000000,125,126.64,123.77,125.44,1531919,0
+URI.US,D,20170210,000000,126.15,127.54,125.395,127.12,1310226,0
+URI.US,D,20170213,000000,127.31,128.91,127.15,127.78,1789659,0
+URI.US,D,20170214,000000,127.24,129,126.06,128.79,953538,0
+URI.US,D,20170215,000000,128.5,129.57,127.185,129.18,1135234,0
+URI.US,D,20170216,000000,128.67,129.279,126.43,127.86,988767,0
+URI.US,D,20170217,000000,126.95,126.95,125.02,126.03,1120185,0
+URI.US,D,20170221,000000,126.65,129.52,126.44,128.93,1311501,0
+URI.US,D,20170222,000000,127.84,128.14,126.35,128.06,1125129,0
+URI.US,D,20170223,000000,129.06,129.86,120.34,120.9,3065558,0
+URI.US,D,20170224,000000,119.36,124.7,119.11,124.15,2269345,0
+URI.US,D,20170227,000000,124.71,128.86,124.21,128.21,1748857,0
+URI.US,D,20170228,000000,126.81,128.69,126,128.03,1539334,0
+URI.US,D,20170301,000000,130.79,134.28,130.79,133.36,2489110,0
+URI.US,D,20170302,000000,133.11,133.24,128.65,129.01,1960544,0
+URI.US,D,20170303,000000,129.01,130.15,126.92,128.72,1470844,0
+URI.US,D,20170306,000000,127.22,130.16,126.9,129.78,1443516,0
+URI.US,D,20170307,000000,129.37,130.5,127.46,128.15,1497060,0
+URI.US,D,20170308,000000,128.84,129.975,124.16,124.3,2010055,0
+URI.US,D,20170309,000000,124,125.22,120.59,121.98,3077047,0
+URI.US,D,20170310,000000,123.62,124.8,121.34,122.95,1453885,0
+URI.US,D,20170313,000000,122.98,125.06,122.98,124.2,1362806,0
+URI.US,D,20170314,000000,122.16,122.18,119.3,122.12,2049695,0
+URI.US,D,20170315,000000,123.2,127.04,122.76,126.35,2135101,0
+URI.US,D,20170316,000000,127,128.46,124.92,125.28,1369699,0
+URI.US,D,20170317,000000,125.72,126.78,125.15,125.19,977990,0
+URI.US,D,20170320,000000,124.47,125.84,123.01,124.99,950029,0
+URI.US,D,20170321,000000,125.33,125.75,119.59,120.01,1795441,0
+URI.US,D,20170322,000000,119.33,121.48,118.14,120.38,1394253,0
+URI.US,D,20170323,000000,119.7,122.48,119.43,120.82,1058618,0
+URI.US,D,20170324,000000,121.33,122.75,119.53,120.69,1259849,0
+URI.US,D,20170327,000000,117.455,120.01,115.1,119.56,1421130,0
+URI.US,D,20170328,000000,119.59,124.66,119.22,123.24,1636441,0
+URI.US,D,20170329,000000,123.06,125.03,122.57,123.64,1069554,0
+URI.US,D,20170330,000000,123.66,124.55,122.97,124.17,873688,0
+URI.US,D,20170331,000000,123.35,126.19,123.18,125.05,979314,0
+URI.US,D,20170403,000000,125.11,125.28,121.62,123.83,1258014,0
+URI.US,D,20170404,000000,123.12,124.89,122.73,123.77,831541,0
+URI.US,D,20170405,000000,125,126.765,120.28,121.06,1657381,0
+URI.US,D,20170406,000000,121.51,124.96,121.2,124,1263309,0
+URI.US,D,20170407,000000,123.59,125.43,123.08,123.41,1264630,0
+URI.US,D,20170410,000000,124.37,126.57,124.37,125.96,1442285,0
+URI.US,D,20170411,000000,125.99,126.56,124.02,125.93,954204,0
+URI.US,D,20170412,000000,125.56,126.06,120.816,121.13,1505911,0
+URI.US,D,20170413,000000,121.32,123.21,119.25,119.29,1322346,0
+URI.US,D,20170417,000000,120.01,120.97,119.05,120.95,1302926,0
+URI.US,D,20170418,000000,119.77,120.505,117.93,119.86,1338870,0
+URI.US,D,20170419,000000,120.96,122.59,118.979,119.45,2821716,0
+URI.US,D,20170420,000000,113.74,114.635,110.6,113.24,6931398,0
+URI.US,D,20170421,000000,112.9,113.25,108.82,111.46,3742639,0
+URI.US,D,20170424,000000,113.71,114.79,113.11,113.56,2589035,0
+URI.US,D,20170425,000000,114.35,115.23,112.53,113.3,2021256,0
+URI.US,D,20170426,000000,113.3,114.86,113.17,113.4,1532995,0
+URI.US,D,20170427,000000,112.89,113.4,108.01,109.52,2798810,0
+URI.US,D,20170428,000000,111.94,112.88,109.225,109.66,2562314,0
+URI.US,D,20170501,000000,109.81,110,107.06,108.88,1640030,0
+URI.US,D,20170502,000000,108.98,109.78,107.62,108.62,1389889,0
+URI.US,D,20170503,000000,107.67,108.77,106.61,107.7,1434252,0
+URI.US,D,20170504,000000,107.7,107.93,105.73,107.36,1606037,0
+URI.US,D,20170505,000000,107.57,109.05,106.848,108.96,1365250,0
+URI.US,D,20170508,000000,110.74,112.15,110.68,111.68,2212845,0
+URI.US,D,20170509,000000,112.02,112.55,111.07,111.7,1324165,0
+URI.US,D,20170510,000000,111.75,114.95,111.367,114.23,1779940,0
+URI.US,D,20170511,000000,113.8,115.17,111.38,114.43,1491353,0
+URI.US,D,20170512,000000,113.6,113.659,111.24,112.16,1200066,0
+URI.US,D,20170515,000000,113.134,114.75,112.65,113.83,1330141,0
+URI.US,D,20170516,000000,113.68,114.02,110.62,111.72,1356693,0
+URI.US,D,20170517,000000,109.94,110.5,104.72,105.1,2395397,0
+URI.US,D,20170518,000000,104.21,107.4,102.73,106.5,2588689,0
+URI.US,D,20170519,000000,106.92,110.59,106.91,110.1,1705686,0
+URI.US,D,20170522,000000,110.68,111.26,109.19,110.6,1006998,0
+URI.US,D,20170523,000000,110.58,111.31,109.26,111.3,1047870,0
+URI.US,D,20170524,000000,111.21,113.35,110.27,110.81,1457946,0
+URI.US,D,20170525,000000,110.86,113.93,110.26,111.4,1684925,0
+URI.US,D,20170526,000000,111,111.86,109.95,111.17,787333,0
+URI.US,D,20170530,000000,110.73,112.07,109.97,110.65,1122125,0
+URI.US,D,20170531,000000,110.35,111.07,106.32,108.73,2129431,0
+URI.US,D,20170601,000000,109.58,112.36,109.005,109.97,1759050,0
+URI.US,D,20170602,000000,109.66,109.71,108.16,108.49,1582747,0
+URI.US,D,20170605,000000,108.4,108.4,104.24,105.74,2856445,0
+URI.US,D,20170606,000000,105.05,106.59,103.48,106.32,1993843,0
+URI.US,D,20170607,000000,106.67,106.81,104.58,105.26,1496167,0
+URI.US,D,20170608,000000,105.13,108.08,104.87,106.54,1241251,0
+URI.US,D,20170609,000000,106.84,110.8,106.61,110.22,2118862,0
+URI.US,D,20170612,000000,110.67,112.5,109.92,111.82,1946524,0
+URI.US,D,20170613,000000,111.35,111.95,109.64,111.66,1614873,0
+URI.US,D,20170614,000000,111.24,111.24,104.07,104.81,3047699,0
+URI.US,D,20170615,000000,103.76,105.674,102.86,103.49,2141304,0
+URI.US,D,20170616,000000,103.66,105.22,102.73,105.2,1882246,0
+URI.US,D,20170619,000000,105.64,107.45,105.38,106.95,1018157,0
+URI.US,D,20170620,000000,106.22,106.22,102.42,103.91,2092875,0
+URI.US,D,20170621,000000,104.26,104.74,100.621,101.62,1902677,0
+URI.US,D,20170622,000000,102.17,104.35,101.3,103.82,1377152,0
+URI.US,D,20170623,000000,104,105.755,103.28,104.85,1580009,0
+URI.US,D,20170626,000000,104.96,107.18,104.96,106.11,862372,0
+URI.US,D,20170627,000000,106.79,108.65,105.75,105.78,1289796,0
+URI.US,D,20170628,000000,107.09,109.09,106.82,108.49,1264291,0
+URI.US,D,20170629,000000,109.71,113.66,108.79,109.7,2428354,0
+URI.US,D,20170630,000000,110.71,113.87,110.515,112.71,2061684,0
+URI.US,D,20170703,000000,113.6,115.075,112.6,113.21,747904,0
+URI.US,D,20170705,000000,113.76,117.55,112.76,114.27,1906074,0
+URI.US,D,20170706,000000,114.18,115.395,111.92,112.35,2251166,0
+URI.US,D,20170707,000000,112.39,113.02,111.105,112.55,1016991,0
+URI.US,D,20170710,000000,112.06,114.65,111.09,113.54,1105824,0
+URI.US,D,20170711,000000,113.83,114.08,111.92,113.69,817543,0
+URI.US,D,20170712,000000,114.73,117.32,114.06,114.26,1258245,0
+URI.US,D,20170713,000000,116.1,116.1,113.34,114.74,1844270,0
+URI.US,D,20170714,000000,115.07,117.65,114.33,117.21,1260469,0
+URI.US,D,20170717,000000,118.62,119.44,117.16,117.79,1503542,0
+URI.US,D,20170718,000000,117.34,117.84,116.3,117.48,1719390,0
+URI.US,D,20170719,000000,117.48,119.19,117.04,118.7,1739886,0
+URI.US,D,20170720,000000,124,126.26,121.39,122.54,3573118,0
+URI.US,D,20170721,000000,120.75,121.53,119.25,119.31,1782197,0
+URI.US,D,20170724,000000,119.5,120.46,117.53,118.39,1330361,0
+URI.US,D,20170725,000000,119.77,122.68,119.69,121.18,1749359,0
+URI.US,D,20170726,000000,122.17,122.17,119.761,120.17,949523,0
+URI.US,D,20170727,000000,120.19,121.23,118.71,120.77,1086777,0
+URI.US,D,20170728,000000,120.61,120.94,119.03,119.73,1108939,0
+URI.US,D,20170731,000000,119.92,120.25,118.42,118.96,869708,0
+URI.US,D,20170801,000000,119.47,119.568,115.67,116.56,1597830,0
+URI.US,D,20170802,000000,115.87,117.04,114.06,115.03,1306996,0
+URI.US,D,20170803,000000,115.48,117.08,115.206,116.31,1177313,0
+URI.US,D,20170804,000000,117.2,118.66,117.01,118.37,920644,0
+URI.US,D,20170807,000000,118.52,118.835,117.44,118.1,830487,0
+URI.US,D,20170808,000000,117.4,119.419,116.88,117.38,848730,0
+URI.US,D,20170809,000000,116.08,116.81,114.6,115.31,945180,0
+URI.US,D,20170810,000000,114.71,115.5,111.56,111.62,1697831,0
+URI.US,D,20170811,000000,111.42,112.25,110.7,111.54,982676,0
+URI.US,D,20170814,000000,113,113.67,111.99,112.2,1210378,0
+URI.US,D,20170815,000000,113.1,113.22,111.6,111.99,681931,0
+URI.US,D,20170816,000000,112.82,113.33,111.16,111.97,995912,0
+URI.US,D,20170817,000000,115.75,116,111.59,111.82,2063687,0
+URI.US,D,20170818,000000,112.96,113.21,110.651,111.86,1411823,0
+URI.US,D,20170821,000000,111.71,111.86,107.67,108.4,1364608,0
+URI.US,D,20170822,000000,109,112.56,109,112.44,1378350,0
+URI.US,D,20170823,000000,111.36,111.74,108.69,108.69,1019231,0
+URI.US,D,20170824,000000,109,109.76,107.33,107.61,973524,0
+URI.US,D,20170825,000000,108.05,108.39,106.52,107.26,1072801,0
+URI.US,D,20170828,000000,108.5,110.76,108.22,110.71,1336119,0
+URI.US,D,20170829,000000,109.58,115.84,109.43,114.94,2939945,0
+URI.US,D,20170830,000000,115.1,119.8,113.13,119.19,3205604,0
+URI.US,D,20170831,000000,119.59,120.71,117.54,118.06,1734265,0
+URI.US,D,20170901,000000,118.37,121.18,118.37,120.56,1646483,0
+URI.US,D,20170905,000000,120.56,121.68,117.86,119.09,1508564,0
+URI.US,D,20170906,000000,120.46,121.43,119.79,121.16,1433364,0
+URI.US,D,20170907,000000,121.5,123.16,120.33,123.09,1871341,0
+URI.US,D,20170908,000000,123.5,128,123.5,126.69,2617383,0
+URI.US,D,20170911,000000,125.4,126.34,123.448,125.03,2161490,0
+URI.US,D,20170912,000000,127.11,128.49,126.17,127.69,1410362,0
+URI.US,D,20170913,000000,127.5,129.63,126.11,128.82,1434959,0
+URI.US,D,20170914,000000,128.27,128.75,126.79,127.36,1301850,0
+URI.US,D,20170915,000000,127.15,128.82,126.97,128.1,1117226,0
+URI.US,D,20170918,000000,128.1,129.51,128.09,129.43,920001,0
+URI.US,D,20170919,000000,129.5,129.96,128.12,129.89,836509,0
+URI.US,D,20170920,000000,130,132.3,129.72,130.74,1039801,0
+URI.US,D,20170921,000000,131.21,131.21,129.9,130.12,894847,0
+URI.US,D,20170922,000000,129.72,132.81,129.01,132.31,988541,0
+URI.US,D,20170925,000000,132.72,132.98,131.22,132.21,1023859,0
+URI.US,D,20170926,000000,132.4,134.57,132.024,133.94,1040687,0
+URI.US,D,20170927,000000,134.63,137.12,134.15,135.69,1233470,0
+URI.US,D,20170928,000000,135.77,138.33,135.18,137.97,1039084,0
+URI.US,D,20170929,000000,137.96,139.98,136.96,138.74,1224407,0
+URI.US,D,20171002,000000,139.2,139.75,136.84,139.2,1253580,0
+URI.US,D,20171003,000000,139.71,142.71,138.98,142.71,1668674,0
+URI.US,D,20171004,000000,142.22,142.31,139.46,140.75,1654326,0
+URI.US,D,20171005,000000,141.54,143.145,140.81,141.98,997729,0
+URI.US,D,20171006,000000,141.43,143.067,141,142.24,864196,0
+URI.US,D,20171009,000000,142.05,142.57,141.09,142.49,810836,0
+URI.US,D,20171010,000000,143.6,144.19,140.35,141.55,1105772,0
+URI.US,D,20171011,000000,141.83,142.44,140.909,142.16,826267,0
+URI.US,D,20171012,000000,140.99,144.35,140.16,144.01,1079329,0
+URI.US,D,20171013,000000,144.9,145.56,143.43,144.21,884879,0
+URI.US,D,20171016,000000,145.89,146.67,144.45,145.79,1203652,0
+URI.US,D,20171017,000000,145.43,145.63,143.01,143.34,1490860,0
+URI.US,D,20171018,000000,144.07,144.6,142.16,144.32,1913253,0
+URI.US,D,20171019,000000,144.8,147.6,140.94,144.4,2955794,0
+URI.US,D,20171020,000000,144.81,146.69,144.03,144.4,2524974,0
+URI.US,D,20171023,000000,144.44,144.643,141.2,141.48,1372425,0
+URI.US,D,20171024,000000,142.45,145.5,142.18,143.94,1418761,0
+URI.US,D,20171025,000000,143.25,144.1,138.19,138.91,2507732,0
+URI.US,D,20171026,000000,139.75,142.225,139.3,141.24,2020853,0
+URI.US,D,20171027,000000,141.34,146.06,141.34,145.94,1365757,0
+URI.US,D,20171030,000000,145.32,146.72,143.25,143.59,1256862,0
+URI.US,D,20171031,000000,143.6,144.82,141.23,141.48,1328933,0
+URI.US,D,20171101,000000,143.339,144.59,142.6,143.67,1147428,0
+URI.US,D,20171102,000000,143.37,146.87,143,145.58,1026466,0
+URI.US,D,20171103,000000,145.09,146,144.46,144.71,708200,0
+URI.US,D,20171106,000000,145.26,148.52,145.12,148.4,1092299,0
+URI.US,D,20171107,000000,148.4,149.45,146.56,147.55,764836,0
+URI.US,D,20171108,000000,146.92,148.84,146.5,148.74,917616,0
+URI.US,D,20171109,000000,146,147.39,143.05,145.09,1044945,0
+URI.US,D,20171110,000000,144.95,146.98,144.95,146.31,743269,0
+URI.US,D,20171113,000000,145.19,145.72,143.58,144.61,1313855,0
+URI.US,D,20171114,000000,143.75,146.17,143.75,144.87,1112007,0
+URI.US,D,20171115,000000,143.97,144.85,141.36,143.38,1058325,0
+URI.US,D,20171116,000000,145,148.56,143.65,148.36,1583117,0
+URI.US,D,20171117,000000,147.75,151.145,147.433,150.09,1607133,0
+URI.US,D,20171120,000000,149.75,152.76,149.75,151.5,1027004,0
+URI.US,D,20171121,000000,152.1,155,152,153.69,1251044,0
+URI.US,D,20171122,000000,154.61,154.96,152.5,153.27,1053260,0
+URI.US,D,20171124,000000,153.61,155.45,152.16,153.16,768115,0
+URI.US,D,20171127,000000,152.88,154.74,152.37,153.36,953989,0
+URI.US,D,20171128,000000,154.02,156.8,153.18,156.6,862976,0
+URI.US,D,20171129,000000,156,158.68,155.19,157.84,1183980,0
+URI.US,D,20171130,000000,158.48,161.35,158.04,159.48,1441524,0
+URI.US,D,20171201,000000,159.07,159.45,151.3,157.09,1713728,0
+URI.US,D,20171204,000000,160.22,163.92,159.73,159.75,1313172,0
+URI.US,D,20171205,000000,159.75,161.58,158.2,159.19,916728,0
+URI.US,D,20171206,000000,158.19,159.63,156.85,158.28,605294,0
+URI.US,D,20171207,000000,158.22,163.16,157.86,162.38,966111,0
+URI.US,D,20171208,000000,163.74,165.18,162.773,164,1084803,0
+URI.US,D,20171211,000000,164.53,165.65,163.12,163.82,848992,0
+URI.US,D,20171212,000000,164,165.85,163.16,163.65,831402,0
+URI.US,D,20171213,000000,162.99,165.7,160.37,163.81,942842,0
+URI.US,D,20171214,000000,163.82,165.3,160.95,161.17,990409,0
+URI.US,D,20171215,000000,162.8,165.6,162.34,164.29,1225904,0
+URI.US,D,20171218,000000,165.98,169.05,165.56,168.57,1290925,0
+URI.US,D,20171219,000000,169.37,170.327,165.02,166.38,1388969,0
+URI.US,D,20171220,000000,167.99,169.02,165.73,168.3,1418354,0
+URI.US,D,20171221,000000,169.69,170.74,167.65,170.47,1083605,0
+URI.US,D,20171222,000000,170.47,171.32,168.22,169.49,574958,0
+URI.US,D,20171226,000000,169,171.83,168.99,170.61,747607,0
+URI.US,D,20171227,000000,170.47,172.22,170.02,171.47,607529,0
+URI.US,D,20171228,000000,172.38,173.47,171.03,173.33,801768,0
+URI.US,D,20171229,000000,173.79,174.4,171.78,171.91,599218,0
+URI.US,D,20180102,000000,172.92,173.96,171.697,173.58,813315,0
+URI.US,D,20180103,000000,174.45,175.735,173.401,175.19,842194,0
+URI.US,D,20180104,000000,175.85,176.62,169.63,172,1329599,0
+URI.US,D,20180105,000000,173,173.32,169.5,171.38,1076586,0
+URI.US,D,20180108,000000,171.29,172.67,169.427,172.45,1623595,0
+URI.US,D,20180109,000000,172.75,173.53,170.7,172.43,912172,0
+URI.US,D,20180110,000000,171.73,174.93,171.5,173.2,1100526,0
+URI.US,D,20180111,000000,174.81,179.99,174.635,179.99,1533484,0
+URI.US,D,20180112,000000,180.6,182.86,179.52,180.89,882594,0
+URI.US,D,20180116,000000,181.95,184,176.68,178.97,1083470,0
+URI.US,D,20180117,000000,178.76,180.68,177.52,180.17,693817,0
+URI.US,D,20180118,000000,180.33,181.79,179.77,181.24,814255,0
+URI.US,D,20180119,000000,181.7,184.25,180.816,183.67,1207340,0
+URI.US,D,20180122,000000,184,187.17,181,187.12,994994,0
+URI.US,D,20180123,000000,187.5,188.73,183.88,185.87,1524455,0
+URI.US,D,20180124,000000,186.47,187.08,183.88,185.52,1825739,0
+URI.US,D,20180125,000000,186,189,176.55,181.91,3105031,0
+URI.US,D,20180126,000000,184.69,187.25,180.44,185.37,1961527,0
+URI.US,D,20180129,000000,184.93,188.31,180.21,180.47,1996601,0
+URI.US,D,20180130,000000,177.06,182.99,176.79,182.14,1400881,0
+URI.US,D,20180131,000000,185.1,185.888,179.78,181.11,1418449,0
+URI.US,D,20180201,000000,180.68,183.53,178.45,179.65,1410620,0
+URI.US,D,20180202,000000,177.58,178.206,173.04,173.3,1492419,0
+URI.US,D,20180205,000000,171.72,175.945,166.58,166.71,2201931,0
+URI.US,D,20180206,000000,162.28,172.76,161.41,171.34,1982478,0
+URI.US,D,20180207,000000,170.49,176.06,170.31,173.58,1837667,0
+URI.US,D,20180208,000000,173.83,173.83,161.86,161.99,2280455,0
+URI.US,D,20180209,000000,164.51,166.44,156.01,164.26,2509603,0
+URI.US,D,20180212,000000,166.63,168.77,163.21,166.06,1552071,0
+URI.US,D,20180213,000000,165.1,167.31,164.525,166.33,1100330,0
+URI.US,D,20180214,000000,164.02,168.29,163.47,167.04,1284811,0
+URI.US,D,20180215,000000,169.04,169.694,164.11,167.24,1203226,0
+URI.US,D,20180216,000000,166.41,170.69,166.41,168.02,998269,0
+URI.US,D,20180220,000000,167.19,174.75,166.8,172.25,1352181,0
+URI.US,D,20180221,000000,171.86,175.61,171.6,171.9,1292231,0
+URI.US,D,20180222,000000,173.65,176.44,172.593,175.16,1388431,0
+URI.US,D,20180223,000000,176.69,179.23,175.38,179.09,1316032,0
+URI.US,D,20180226,000000,180.36,181.074,177.36,180.63,1123059,0
+URI.US,D,20180227,000000,180.5,182.16,178.31,178.42,1138320,0
+URI.US,D,20180228,000000,179.46,179.99,175.041,175.09,1373475,0
+URI.US,D,20180301,000000,174.76,175,170.45,173.24,1782280,0
+URI.US,D,20180302,000000,172.65,177.11,169.5,176.6,1659807,0
+URI.US,D,20180305,000000,175.3,181.12,173.76,180.71,1325903,0
+URI.US,D,20180306,000000,180.78,185.835,178.55,184.99,1365590,0
+URI.US,D,20180307,000000,182.78,184.7,177.31,181.35,1883655,0
+URI.US,D,20180308,000000,181.54,184.41,180.01,183.36,885948,0
+URI.US,D,20180309,000000,185.12,189.56,183.86,189.4,1069592,0
+URI.US,D,20180312,000000,189.4,189.5,185.4,186.63,1347653,0
+URI.US,D,20180313,000000,187.64,190.74,186.11,186.65,908185,0
+URI.US,D,20180314,000000,187.91,188.205,184.11,184.82,889614,0
+URI.US,D,20180315,000000,186.02,186.63,182.37,182.91,1012408,0
+URI.US,D,20180316,000000,183,188,182.62,186.29,1089177,0
+URI.US,D,20180319,000000,185.615,186.08,182.85,185.4,1018278,0
+URI.US,D,20180320,000000,185.68,187.88,184.82,185.16,1037793,0
+URI.US,D,20180321,000000,184.97,190.3,184.51,187.27,913840,0
+URI.US,D,20180322,000000,184,186.23,179.58,180.26,1449081,0
+URI.US,D,20180323,000000,181.11,182.41,174.015,174.18,1143188,0
+URI.US,D,20180326,000000,177.63,180.81,175.91,180.57,1430700,0
+URI.US,D,20180327,000000,181.48,183.75,176,177.15,1135675,0
+URI.US,D,20180328,000000,177.22,177.22,168.95,169.11,1815412,0
+URI.US,D,20180329,000000,170.9,174.17,168.44,172.73,1567857,0
+URI.US,D,20180402,000000,172.04,172.74,163.57,166.6,1649828,0
+URI.US,D,20180403,000000,167.28,169.821,166.32,169.5,1340028,0
+URI.US,D,20180404,000000,165.05,174.39,164.461,173.68,1478003,0
+URI.US,D,20180405,000000,175.33,178.76,174,177.94,1356925,0
+URI.US,D,20180406,000000,176.22,179.29,169.61,172.14,1178682,0
+URI.US,D,20180409,000000,173.97,175.44,171.66,171.94,930589,0
+URI.US,D,20180410,000000,175.71,178.76,173.73,177.97,1135921,0
+URI.US,D,20180411,000000,175.95,178.34,173.63,173.97,1026686,0
+URI.US,D,20180412,000000,175,177.64,174.39,176.32,791564,0
+URI.US,D,20180413,000000,178.51,178.84,172.83,172.95,1289879,0
+URI.US,D,20180416,000000,174.68,176.84,172.51,174.13,1663546,0
+URI.US,D,20180417,000000,175.89,178.19,175.4,177.54,1456154,0
+URI.US,D,20180418,000000,179.64,181.66,178.6,180,2129295,0
+URI.US,D,20180419,000000,174,175.75,165.75,168.22,4919175,0
+URI.US,D,20180420,000000,169.9,170.18,162.62,163.22,2347619,0
+URI.US,D,20180423,000000,163.03,164.95,161.98,163.61,1244051,0
+URI.US,D,20180424,000000,164.26,164.93,154.07,156.43,2294058,0
+URI.US,D,20180425,000000,156.4,158.7,153.36,157.88,1413792,0
+URI.US,D,20180426,000000,158.62,159,153.67,155.35,1406490,0
+URI.US,D,20180427,000000,155.08,157.336,155.06,155.31,1090026,0
+URI.US,D,20180430,000000,155.35,155.83,149.89,150,1262900,0
+URI.US,D,20180501,000000,149.21,151.2,145.933,148.64,1858958,0
+URI.US,D,20180502,000000,149.05,152,148.7,149.29,1261813,0
+URI.US,D,20180503,000000,148.96,150.42,145.341,149.8,1420476,0
+URI.US,D,20180504,000000,149.6,154.24,148.08,153.23,1112729,0
+URI.US,D,20180507,000000,154.51,161.74,154.44,159.49,2258944,0
+URI.US,D,20180508,000000,158.64,161,157.95,159.33,1510945,0
+URI.US,D,20180509,000000,160.36,162.84,159.45,162.32,1180803,0
+URI.US,D,20180510,000000,163.78,167.16,163.12,166.36,1335879,0
+URI.US,D,20180511,000000,167.14,168.54,165.572,166.89,844953,0
+URI.US,D,20180514,000000,167.79,167.93,165.07,165.56,918314,0
+URI.US,D,20180515,000000,164.9,166.5,164,165.55,811239,0
+URI.US,D,20180516,000000,165.4,170.47,165.39,169.48,1061310,0
+URI.US,D,20180517,000000,169.39,171.39,168.4,170.36,842096,0
+URI.US,D,20180518,000000,170.45,172.4,169.54,169.82,804923,0
+URI.US,D,20180521,000000,171.44,174.59,170.52,173.78,818781,0
+URI.US,D,20180522,000000,174,175.42,166.54,166.78,1127326,0
+URI.US,D,20180523,000000,165.4,167.83,163.64,167.77,1213590,0
+URI.US,D,20180524,000000,166,168.84,164.5,167.41,928893,0
+URI.US,D,20180525,000000,166.62,166.83,161.06,161.94,1284801,0
+URI.US,D,20180529,000000,160.25,162.85,159.29,160.46,835739,0
+URI.US,D,20180530,000000,161.59,163.32,159.88,162.37,893121,0
+URI.US,D,20180531,000000,162.15,162.15,159.08,159.57,1261156,0
+URI.US,D,20180601,000000,161.2,165.42,160.68,163.27,1153737,0
+URI.US,D,20180604,000000,163.55,164.46,160.82,161.35,908050,0
+URI.US,D,20180605,000000,161.77,164.42,161.57,163.92,713085,0
+URI.US,D,20180606,000000,164.83,165.81,163.44,164.85,1079658,0
+URI.US,D,20180607,000000,165.51,167.75,164.377,166.22,1037858,0
+URI.US,D,20180608,000000,165.53,166.89,164.875,166.8,533712,0
+URI.US,D,20180611,000000,166.55,168.8,166.07,167.93,566273,0
+URI.US,D,20180612,000000,168.4,172.565,168.17,169.8,954583,0
+URI.US,D,20180613,000000,169.77,169.81,166.54,166.64,725758,0
+URI.US,D,20180614,000000,166.69,168.75,163.95,164.46,866156,0
+URI.US,D,20180615,000000,162.3,163.11,158.63,160.85,1866595,0
+URI.US,D,20180618,000000,159.12,163.8,158.63,163.32,990500,0
+URI.US,D,20180619,000000,160.72,161.142,156.32,159.39,1443697,0
+URI.US,D,20180620,000000,160.26,162,158.341,161.69,897944,0
+URI.US,D,20180621,000000,160.4,160.491,152.02,153.18,2113287,0
+URI.US,D,20180622,000000,157.95,160.81,154.5,154.95,2444537,0
+URI.US,D,20180625,000000,153.5,153.5,145.92,148.15,2172326,0
+URI.US,D,20180626,000000,149.11,149.76,146.32,147.48,1626175,0
+URI.US,D,20180627,000000,148.59,151.97,146.46,146.57,1544510,0
+URI.US,D,20180628,000000,146.29,147.91,143.4,147.47,1093185,0
+URI.US,D,20180629,000000,148.4,151.47,147.445,147.62,1531500,0
+URI.US,D,20180702,000000,144.64,146.43,142.61,144.75,1096413,0
+URI.US,D,20180703,000000,146.14,148.59,144.95,145.15,643951,0
+URI.US,D,20180705,000000,146.55,148.76,145.14,148.5,1365146,0
+URI.US,D,20180706,000000,148.66,151.36,147.5,149.53,1048749,0
+URI.US,D,20180709,000000,150.68,155.5,150.35,155.11,1153515,0
+URI.US,D,20180710,000000,158.39,158.91,153.03,154.29,1743512,0
+URI.US,D,20180711,000000,151.74,153.926,151.47,151.69,1038202,0
+URI.US,D,20180712,000000,153.48,153.84,150.238,152.31,1074301,0
+URI.US,D,20180713,000000,154.2,156.08,153.68,154.83,1118417,0
+URI.US,D,20180716,000000,154.33,154.75,151.18,151.75,1429874,0
+URI.US,D,20180717,000000,150.76,153.27,150.07,152.21,1262437,0
+URI.US,D,20180718,000000,153.61,155.77,151.61,154.91,2483475,0
+URI.US,D,20180719,000000,150.07,156.69,150,156.57,3005334,0
+URI.US,D,20180720,000000,155.47,156.4,150.84,151.11,1824196,0
+URI.US,D,20180723,000000,150.99,151.53,147.424,149.32,1751030,0
+URI.US,D,20180724,000000,150.82,151.88,146.317,147.94,1476966,0
+URI.US,D,20180725,000000,146.95,147.65,143.33,146.36,1632133,0
+URI.US,D,20180726,000000,146.23,152.3,146.22,150.97,1394440,0
+URI.US,D,20180727,000000,151.76,152.3,146.35,147.31,1075967,0
+URI.US,D,20180730,000000,148,149.39,145.09,145.45,1066039,0
+URI.US,D,20180731,000000,146.2,149.55,146.2,148.8,1504884,0
+URI.US,D,20180801,000000,148.74,149.15,145.585,146.86,1288634,0
+URI.US,D,20180802,000000,145.47,148.023,144.09,147.13,890294,0
+URI.US,D,20180803,000000,147.9,148.5,146.36,148.41,818226,0
+URI.US,D,20180806,000000,148.2,151.73,148.06,151.32,1034259,0
+URI.US,D,20180807,000000,152.07,154.3,151.88,154.02,1344978,0
+URI.US,D,20180808,000000,153.44,153.72,151.75,151.85,758250,0
+URI.US,D,20180809,000000,152.04,152.91,150.6,150.76,549164,0
+URI.US,D,20180810,000000,149.26,150.16,147.3,148.59,703381,0
+URI.US,D,20180813,000000,148.62,149.99,147.26,148.18,786115,0
+URI.US,D,20180814,000000,148.62,152.525,148.5,151.21,987615,0
+URI.US,D,20180815,000000,149.47,149.585,144.501,146.87,1351767,0
+URI.US,D,20180816,000000,148.39,150.48,148.26,148.99,649081,0
+URI.US,D,20180817,000000,149,150.99,148.69,150.51,620251,0
+URI.US,D,20180820,000000,150.65,156.19,150.56,154.44,1066972,0
+URI.US,D,20180821,000000,154.95,159.57,154.95,157.94,1271071,0
+URI.US,D,20180822,000000,157.36,159.06,156.51,157.32,781105,0
+URI.US,D,20180823,000000,156.64,156.92,153.87,154.13,505324,0
+URI.US,D,20180824,000000,155.17,156.77,154.4,156.17,533217,0
+URI.US,D,20180827,000000,157.3,160.05,156.45,159.31,1095294,0
+URI.US,D,20180828,000000,160,161.48,157.7,158.48,746284,0
+URI.US,D,20180829,000000,158.79,160.28,156.52,159.77,637556,0
+URI.US,D,20180830,000000,159.32,159.32,156.139,156.68,807628,0
+URI.US,D,20180831,000000,156.03,156.75,155.33,155.87,826087,0
+URI.US,D,20180904,000000,155.87,159,155.05,158.1,1119208,0
+URI.US,D,20180905,000000,157.16,158.507,155.94,156.62,1088367,0
+URI.US,D,20180906,000000,157.32,157.98,151.42,153.82,1341615,0
+URI.US,D,20180907,000000,152.63,153.47,150.77,152.3,938705,0
+URI.US,D,20180910,000000,154.99,161.22,153.82,159.99,1928273,0
+URI.US,D,20180911,000000,159.52,169.15,159.515,168.38,2861052,0
+URI.US,D,20180912,000000,169.23,169.23,165.35,167.1,1881663,0
+URI.US,D,20180913,000000,167.94,170.43,166.2,166.85,1220126,0
+URI.US,D,20180914,000000,167.09,169.74,166.65,168.95,1070583,0
+URI.US,D,20180917,000000,169.26,169.88,164.42,164.94,1327070,0
+URI.US,D,20180918,000000,165.18,167.522,164.37,167.05,1020885,0
+URI.US,D,20180919,000000,167.5,172.41,166.9,168.96,1091065,0
+URI.US,D,20180920,000000,170.46,173,168.26,171.76,1523948,0
+URI.US,D,20180921,000000,172.12,172.298,168.78,169.04,1575028,0
+URI.US,D,20180924,000000,168.5,168.9,166.32,168.07,780249,0
+URI.US,D,20180925,000000,168.43,169.24,166.9,168.59,698835,0
+URI.US,D,20180926,000000,168.57,170.73,167.05,167.86,810680,0
+URI.US,D,20180927,000000,169.28,170.53,167.24,169.08,588352,0
+URI.US,D,20180928,000000,168.21,168.55,163.58,163.6,1472495,0
+URI.US,D,20181001,000000,164.28,165.44,161.98,162.67,1444033,0
+URI.US,D,20181002,000000,162,163.37,160.34,160.4,1078305,0
+URI.US,D,20181003,000000,161.5,167.29,161.485,165.53,1178505,0
+URI.US,D,20181004,000000,165.16,165.842,161.12,163.19,910071,0
+URI.US,D,20181005,000000,162.41,163.924,157.13,159.22,1370534,0
+URI.US,D,20181008,000000,157.94,158.86,153.35,156.07,1382583,0
+URI.US,D,20181009,000000,155.44,155.71,152.62,152.74,1177696,0
+URI.US,D,20181010,000000,152.31,152.58,143.63,144.84,2359860,0
+URI.US,D,20181011,000000,144.02,147.97,139.65,139.84,1971677,0
+URI.US,D,20181012,000000,144.81,144.81,135.68,137.88,2478680,0
+URI.US,D,20181015,000000,137.5,139.4,136.37,137.62,1558886,0
+URI.US,D,20181016,000000,138.21,141.56,136.25,141.22,1792336,0
+URI.US,D,20181017,000000,141.83,141.88,138.525,139.04,2601668,0
+URI.US,D,20181018,000000,132.3,133.61,117.55,118.13,9440652,0
+URI.US,D,20181019,000000,118.77,123,116.88,117.12,4771811,0
+URI.US,D,20181022,000000,118.32,119.2,113.89,114.91,3394222,0
+URI.US,D,20181023,000000,110.39,115.62,107.91,114.41,3645738,0
+URI.US,D,20181024,000000,114.98,116.97,106.73,106.99,3411635,0
+URI.US,D,20181025,000000,109.54,113.16,109.01,111.33,2323508,0
+URI.US,D,20181026,000000,109,110.92,106.48,109.23,2312844,0
+URI.US,D,20181029,000000,110.96,113.95,107.419,109.29,2136754,0
+URI.US,D,20181030,000000,108.3,115.98,108.015,115.62,2622580,0
+URI.US,D,20181031,000000,119.29,126.43,118.75,120.07,4268182,0
+URI.US,D,20181101,000000,122.34,126.04,120.55,125.71,3101079,0
+URI.US,D,20181102,000000,126.62,127.71,122.8,125.14,2470945,0
+URI.US,D,20181105,000000,125.86,128.335,122.38,126.7,1519685,0
+URI.US,D,20181106,000000,126.15,129.92,126.05,129.76,1751200,0
+URI.US,D,20181107,000000,132.86,134.49,129.855,131.32,2878147,0
+URI.US,D,20181108,000000,132.25,133.17,126.35,126.72,2086041,0
+URI.US,D,20181109,000000,124.87,127.6,120.12,126.67,2131809,0
+URI.US,D,20181112,000000,126.79,127.35,119.83,121.16,2027717,0
+URI.US,D,20181113,000000,121.22,123.61,118.95,119.57,1946888,0
+URI.US,D,20181114,000000,121.64,123.66,117.68,119.69,1660943,0
+URI.US,D,20181115,000000,118.97,119.865,114.7,118.5,2120852,0
+URI.US,D,20181116,000000,117.5,118.06,114.19,114.97,2379242,0
+URI.US,D,20181119,000000,114.3,116.281,112.195,112.54,1974210,0
+URI.US,D,20181120,000000,109.32,112.47,107.25,109.85,2356103,0
+URI.US,D,20181121,000000,113,115.33,111.462,113,1575197,0
+URI.US,D,20181123,000000,110.54,111.96,109.79,109.88,699191,0
+URI.US,D,20181126,000000,111.3,115.735,111.3,115.32,1341242,0
+URI.US,D,20181127,000000,113.88,115.025,111.403,112.54,1615569,0
+URI.US,D,20181128,000000,113.32,117.475,110.38,117.25,1662496,0
+URI.US,D,20181129,000000,116.24,117.298,115,115.92,1082174,0
+URI.US,D,20181130,000000,115.33,117.88,114.76,117.13,1477462,0
+URI.US,D,20181203,000000,121.5,124.23,118,119.26,1612885,0
+URI.US,D,20181204,000000,118.21,118.95,105.95,106.29,3214379,0
+URI.US,D,20181206,000000,103.44,106.65,102.09,104.83,2416122,0
+URI.US,D,20181207,000000,106.09,107.99,103.22,103.94,2570042,0
+URI.US,D,20181210,000000,103.07,104.57,99.5,101.86,1975651,0
+URI.US,D,20181211,000000,103.96,107.19,100.84,101.86,1606165,0
+URI.US,D,20181212,000000,107.12,112.07,107.03,108.3,3437854,0
+URI.US,D,20181213,000000,110.25,112.9,108.5,108.88,2203981,0
+URI.US,D,20181214,000000,106.55,109.62,105.36,105.8,1833764,0
+URI.US,D,20181217,000000,105.05,108.49,102.95,105.41,1569501,0
+URI.US,D,20181218,000000,106.3,109.52,102.86,104.54,1710433,0
+URI.US,D,20181219,000000,104.24,108.54,100.07,100.9,2404175,0
+URI.US,D,20181220,000000,100.34,103.16,99.5,101.36,2518588,0
+URI.US,D,20181221,000000,102.24,104.9,99.03,99.51,2379216,0
+URI.US,D,20181224,000000,98.465,99.566,95.65,95.9,1007924,0
+URI.US,D,20181226,000000,96.61,103.24,94.28,103.12,1553717,0
+URI.US,D,20181227,000000,100.93,104.81,99.4769,104.79,1448302,0
+URI.US,D,20181228,000000,105.43,105.43,100.84,101.5,1832539,0
+URI.US,D,20181231,000000,102.78,103.24,98.78,102.53,1743820,0
+URI.US,D,20190102,000000,100.31,105.99,99,105.62,1729591,0
+URI.US,D,20190103,000000,104.39,104.39,100.5,101.98,1771544,0
+URI.US,D,20190104,000000,104.42,110.84,103.47,110.13,2396857,0
+URI.US,D,20190107,000000,110.85,115.73,108.11,114.12,2153172,0
+URI.US,D,20190108,000000,116.28,117.13,114.01,116.26,2046570,0
+URI.US,D,20190109,000000,118.24,119.57,114.85,118.47,1641070,0
+URI.US,D,20190110,000000,116.44,119.94,115.6,118.78,1576379,0
+URI.US,D,20190111,000000,117.37,118.85,115.33,117.45,1355581,0
+URI.US,D,20190114,000000,116,118,115.52,116.74,1201997,0
+URI.US,D,20190115,000000,117.32,117.79,114.6,116.15,1086520,0
+URI.US,D,20190116,000000,116.74,118.5,116.173,117.5,1203077,0
+URI.US,D,20190117,000000,119.38,120.63,117,119.38,1742792,0
+URI.US,D,20190118,000000,120.96,124.55,119.3,123.32,2275678,0
+URI.US,D,20190122,000000,121.1,122.01,117.03,118.24,2388661,0
+URI.US,D,20190123,000000,119.34,119.4,114.06,116.02,3024310,0
+URI.US,D,20190124,000000,121.52,125,119.73,123.32,4040649,0
+URI.US,D,20190125,000000,124.7,127.66,123.4,127.26,3089635,0
+URI.US,D,20190128,000000,124.49,126.76,123,124.79,1710427,0
+URI.US,D,20190129,000000,125.59,126.27,124.01,124.32,1335437,0
+URI.US,D,20190130,000000,125.67,128,122.3,127.97,2009520,0
+URI.US,D,20190131,000000,127.71,127.71,124.47,125.26,1497820,0
+URI.US,D,20190201,000000,124.9,127.24,124.42,126.34,1750489,0
+URI.US,D,20190204,000000,126.26,129.46,125.05,129.39,1389748,0
+URI.US,D,20190205,000000,129.05,131,128.03,129.14,1259095,0
+URI.US,D,20190206,000000,128.62,130.16,128,128.9,934743,0
+URI.US,D,20190207,000000,127.75,128.35,124.53,125.98,1401950,0
+URI.US,D,20190208,000000,124.6,126.38,123.66,126.29,1137660,0
+URI.US,D,20190211,000000,126.55,128.73,126.14,127.89,946537,0
+URI.US,D,20190212,000000,129.55,132.46,129.2,131.41,1332993,0
+URI.US,D,20190213,000000,132.73,133.77,132.085,132.14,1148984,0
+URI.US,D,20190214,000000,131.41,132.1,130,131.7,1178115,0
+URI.US,D,20190215,000000,133.07,136.05,132.11,134.86,1630488,0
+URI.US,D,20190219,000000,134.39,135.4,130.63,134.29,1710146,0
+URI.US,D,20190220,000000,134.96,137.65,134.21,136.26,1254843,0
+URI.US,D,20190221,000000,136,136.95,133.83,135.05,1186017,0
+URI.US,D,20190222,000000,136.04,137.09,135.38,136.84,1118338,0
+URI.US,D,20190225,000000,137.88,139.03,135.7,136.29,1328352,0
+URI.US,D,20190226,000000,135.45,136.7,134.15,134.84,1297226,0
+URI.US,D,20190227,000000,134.92,136.27,133.42,135.66,916830,0
+URI.US,D,20190228,000000,135.33,136.055,134.24,134.59,995448,0
+URI.US,D,20190301,000000,136.64,138.5,134.045,135.69,1108341,0
+URI.US,D,20190304,000000,136.49,137.16,131.37,132.49,1470389,0
+URI.US,D,20190305,000000,132.7,132.78,130.31,130.44,1715592,0
+URI.US,D,20190306,000000,130.7,130.78,127.89,128.05,1170788,0
+URI.US,D,20190307,000000,127.68,127.84,123.75,126.58,1934403,0
+URI.US,D,20190308,000000,123.85,124.73,121.62,123.24,1491800,0
+URI.US,D,20190311,000000,123.18,124.09,122.55,124.01,1213774,0
+URI.US,D,20190312,000000,124.52,126,122.05,125.3,1553374,0
+URI.US,D,20190313,000000,126.1,127.055,124.2,124.34,1011592,0
+URI.US,D,20190314,000000,123.53,123.75,121.62,121.71,1013706,0
+URI.US,D,20190315,000000,121.75,122.88,119.85,120.14,1920299,0
+URI.US,D,20190318,000000,120.57,123.26,120,122.99,1208083,0
+URI.US,D,20190319,000000,123.8,124.5,120.33,120.68,1385357,0
+URI.US,D,20190320,000000,120.27,120.305,114.061,116.11,3348184,0
+URI.US,D,20190321,000000,115.66,119.19,115.38,119.06,1400998,0
+URI.US,D,20190322,000000,118.11,118.15,110.89,110.96,2664015,0
+URI.US,D,20190325,000000,110.63,113.1,110.25,111.12,1642887,0
+URI.US,D,20190326,000000,113.21,113.65,109.86,111.6,1405571,0
+URI.US,D,20190327,000000,111.94,112.55,109.185,110.72,1342086,0
+URI.US,D,20190328,000000,110.67,112.69,110.02,112.57,1219611,0
+URI.US,D,20190329,000000,114,115.16,113.31,114.25,1355154,0
+URI.US,D,20190401,000000,115.59,118.69,114.38,118.11,2037122,0
+URI.US,D,20190402,000000,118,120.05,117.35,118.53,1147340,0
+URI.US,D,20190403,000000,119.93,121.76,119.785,120.98,1501423,0
+URI.US,D,20190404,000000,121.58,122.78,121.3,122.54,1267834,0
+URI.US,D,20190405,000000,123.81,124.77,123.11,123.34,1308131,0
+URI.US,D,20190408,000000,122.75,124.12,121.831,124.08,826245,0
+URI.US,D,20190409,000000,122.63,122.655,119.15,119.57,1522950,0
+URI.US,D,20190410,000000,119.94,121.34,118.69,121.19,897577,0
+URI.US,D,20190411,000000,121.55,126.12,121.38,124.75,2156453,0
+URI.US,D,20190412,000000,127.41,128.75,125.135,126.74,1426585,0
+URI.US,D,20190415,000000,125.37,127.835,125.04,125.37,2411091,0
+URI.US,D,20190416,000000,126.67,126.99,123.72,126.05,1323601,0
+URI.US,D,20190417,000000,126.63,127.18,125.15,125.76,2116118,0
+URI.US,D,20190418,000000,135.3,138.49,134.11,136,4772775,0
+URI.US,D,20190422,000000,135.36,137.15,133.66,135.46,1644085,0
+URI.US,D,20190423,000000,135.41,139.32,135.13,138.38,1587169,0
+URI.US,D,20190424,000000,138.53,140.6,138,139.89,1300678,0
+URI.US,D,20190425,000000,139.3,139.96,136.77,137.53,1047223,0
+URI.US,D,20190426,000000,138.01,140.54,137.39,140.4,1129909,0
+URI.US,D,20190429,000000,141.05,142.15,140.278,140.94,845123,0
+URI.US,D,20190430,000000,141.12,141.39,138.72,140.92,1193864,0
+URI.US,D,20190501,000000,141.78,142.69,138.56,138.64,1221318,0
+URI.US,D,20190502,000000,138.2,139.38,134.17,137,1725076,0
+URI.US,D,20190503,000000,137.59,141.25,137.485,140.24,1015327,0
+URI.US,D,20190506,000000,135.74,138.59,134.402,137.55,1403921,0
+URI.US,D,20190507,000000,134.93,135.765,132.44,134.27,1238362,0
+URI.US,D,20190508,000000,134.08,135.99,133.36,133.99,839412,0
+URI.US,D,20190509,000000,130.88,134.215,128.31,133.79,1242503,0
+URI.US,D,20190510,000000,132.99,133.39,128.76,132.51,1104842,0
+URI.US,D,20190513,000000,128.905,128.905,124.23,126.19,1489173,0
+URI.US,D,20190514,000000,127.32,128.745,125.65,127.09,1079436,0
+URI.US,D,20190515,000000,125.27,129.27,124.453,128.67,1066022,0
+URI.US,D,20190516,000000,129.04,130.61,128.13,128.46,900608,0
+URI.US,D,20190517,000000,126.65,127.57,125.65,126.33,912348,0
+URI.US,D,20190520,000000,124.26,125.46,122.93,124.05,1521975,0
+URI.US,D,20190521,000000,125.38,126.94,124.77,126.73,1126170,0
+URI.US,D,20190522,000000,125.91,126.39,121.6,122.39,1375089,0
+URI.US,D,20190523,000000,120.3,120.51,117.635,118.49,1309644,0
+URI.US,D,20190524,000000,119.32,120.91,116.91,118.54,623303,0
+URI.US,D,20190528,000000,118.64,119.47,114.96,115,1212365,0
+URI.US,D,20190529,000000,114.13,116.08,112.89,115.83,1327837,0
+URI.US,D,20190530,000000,116.48,118.1,114.63,115.19,1368011,0
+URI.US,D,20190531,000000,112.604,112.94,109.35,110.1,1615343,0
+URI.US,D,20190603,000000,111.98,115.1,111.75,113.85,1984448,0
+URI.US,D,20190604,000000,115.55,121.5,115.55,121.34,1822051,0
+URI.US,D,20190605,000000,122.21,122.39,117.68,119.38,1133404,0
+URI.US,D,20190606,000000,119.23,120.11,116.61,118.75,818227,0
+URI.US,D,20190607,000000,118.7,122.81,118.577,122.23,1277599,0
+URI.US,D,20190610,000000,123.38,125.88,123.05,123.59,1032949,0
+URI.US,D,20190611,000000,125.52,125.65,121.27,122.25,997404,0
+URI.US,D,20190612,000000,121.34,121.98,119.92,121.55,739382,0
+URI.US,D,20190613,000000,122.185,123.84,121.705,123.78,689473,0
+URI.US,D,20190614,000000,123.44,123.61,120.94,122.87,684440,0
+URI.US,D,20190617,000000,122.93,123.44,120.69,121.34,1036393,0
+URI.US,D,20190618,000000,123.96,128.98,123.42,127.76,1760193,0
+URI.US,D,20190619,000000,127.56,128.2,125.755,126.28,1074190,0
+URI.US,D,20190620,000000,129.18,131.58,128.36,130.75,1345790,0
+URI.US,D,20190621,000000,130.45,131.58,128.7,129.87,1056147,0
+URI.US,D,20190624,000000,129.57,132.41,129.51,129.61,1128620,0
+URI.US,D,20190625,000000,129.61,130.25,127.913,128.62,744393,0
+URI.US,D,20190626,000000,129.86,131.95,129.4,130.57,1144281,0
+URI.US,D,20190627,000000,131.55,132.38,129.76,131.97,604958,0
+URI.US,D,20190628,000000,132.83,135.19,132.14,132.63,1875730,0
+URI.US,D,20190701,000000,136,137.8,133.1,134.3,1281686,0
+URI.US,D,20190702,000000,133.84,134.09,131.2,131.8,692450,0
+URI.US,D,20190703,000000,132.52,133.54,131.92,132.92,454875,0
+URI.US,D,20190705,000000,131.82,133.4,130,132.92,644587,0
+URI.US,D,20190708,000000,131.85,134.04,130.97,131.92,681502,0
+URI.US,D,20190709,000000,130.35,131.51,129.62,131.41,734243,0
+URI.US,D,20190710,000000,132.18,132.319,129.11,130.48,960065,0
+URI.US,D,20190711,000000,130.55,131.37,128.77,131.33,823246,0
+URI.US,D,20190712,000000,132.13,136.75,131.83,136.34,1118392,0
+URI.US,D,20190715,000000,136.79,137.67,134.58,134.74,810144,0
+URI.US,D,20190716,000000,137.59,137.9,132.82,137.59,1519548,0
+URI.US,D,20190717,000000,136.65,136.895,131.26,131.49,2476541,0
+URI.US,D,20190718,000000,123.5,125.34,120.82,121.11,5510051,0
+URI.US,D,20190719,000000,121.18,122.54,118.868,118.98,3149049,0
+URI.US,D,20190722,000000,119.9,120.525,117,118.11,2425112,0
+URI.US,D,20190723,000000,118.26,122.3,118.1,121.86,2062541,0
+URI.US,D,20190724,000000,121.73,127.24,121.5,126.63,1867833,0
+URI.US,D,20190725,000000,126.64,127.89,124.9,127.74,1221941,0
+URI.US,D,20190726,000000,127.91,129.6,127.053,127.61,1302569,0
+URI.US,D,20190729,000000,127.55,129.805,126.3,128.99,1174693,0
+URI.US,D,20190730,000000,127.91,130.72,126.59,129.95,1088236,0
+URI.US,D,20190731,000000,129.66,130.5,125.95,126.55,1270946,0
+URI.US,D,20190801,000000,125.64,126.21,119.61,120.88,1609090,0
+URI.US,D,20190802,000000,119.36,119.72,116.16,117.28,1611583,0
+URI.US,D,20190805,000000,114.19,114.435,111.78,113.35,1858363,0
+URI.US,D,20190806,000000,115.23,115.79,112.52,114.38,1221483,0
+URI.US,D,20190807,000000,111.77,113.57,110.56,113.41,1314373,0
+URI.US,D,20190808,000000,114.68,118.26,114.68,117.85,1331000,0
+URI.US,D,20190809,000000,117.15,117.24,114.5,115.57,1231372,0
+URI.US,D,20190812,000000,113.91,114.06,110.4,110.84,1006306,0
+URI.US,D,20190813,000000,110.1,116.66,109.555,112.52,1415625,0
+URI.US,D,20190814,000000,109.72,109.99,103.85,105.36,2139106,0
+URI.US,D,20190815,000000,105.4,105.95,102.76,104.57,1727994,0
+URI.US,D,20190816,000000,105.77,108.798,105.29,107.99,1553123,0
+URI.US,D,20190819,000000,110.34,111.38,109.27,110.64,1205651,0
+URI.US,D,20190820,000000,110,110.12,109.04,109.16,738221,0
+URI.US,D,20190821,000000,112.11,112.44,110.6,111.26,828186,0
+URI.US,D,20190822,000000,112.06,112.8,109.33,109.85,960690,0
+URI.US,D,20190823,000000,108.25,109.68,104.31,104.96,1467894,0
+URI.US,D,20190826,000000,107.2,107.31,104.29,106.26,1186980,0
+URI.US,D,20190827,000000,106.95,107.75,103,103.8,1160692,0
+URI.US,D,20190828,000000,103.45,107.624,101.9,106.32,1068093,0
+URI.US,D,20190829,000000,108.86,112.07,108.25,111.32,1315790,0
+URI.US,D,20190830,000000,112.95,114.43,111.88,112.56,1221349,0
+URI.US,D,20190903,000000,110.5,111.73,108.05,109.67,1338968,0
+URI.US,D,20190904,000000,111.85,113.09,111.06,112.8,1270447,0
+URI.US,D,20190905,000000,115,118.52,114.8,116.49,1541845,0
+URI.US,D,20190906,000000,116.61,118.18,115.52,116.89,861403,0
+URI.US,D,20190909,000000,118.06,120.831,117.515,120.72,1625473,0
+URI.US,D,20190910,000000,120.34,124.17,119.58,124.05,1325304,0
+URI.US,D,20190911,000000,126.56,127.77,123.63,127.62,1725163,0
+URI.US,D,20190912,000000,125.95,129.69,125.95,128,1503529,0
+URI.US,D,20190913,000000,129.8,132.23,128.61,128.87,1879481,0
+URI.US,D,20190916,000000,128,131.209,126.875,128.35,1143608,0
+URI.US,D,20190917,000000,127.04,128,124.63,126.9,1126595,0
+URI.US,D,20190918,000000,124.8,125.415,122.82,124.71,2014566,0
+URI.US,D,20190919,000000,125.65,126.725,124.7,125.1,1309598,0
+URI.US,D,20190920,000000,129.48,130.17,126.27,126.44,2232890,0
+URI.US,D,20190923,000000,124.99,129.55,124.05,128.4,1423033,0
+URI.US,D,20190924,000000,128.12,129.14,124.18,124.73,1482561,0
+URI.US,D,20190925,000000,124.71,128.46,124.605,127.89,1133039,0
+URI.US,D,20190926,000000,127.26,128.41,126.21,127.57,840144,0
+URI.US,D,20190927,000000,128.25,129.21,123.775,124.79,1387886,0
+URI.US,D,20190930,000000,124.54,125.75,122.2,124.64,1457687,0
+URI.US,D,20191001,000000,125.83,127.07,119.15,119.57,1540344,0
+URI.US,D,20191002,000000,117.3,118.36,114.13,115.98,1756890,0
+URI.US,D,20191003,000000,115.18,116.48,112.13,116.39,1631055,0
+URI.US,D,20191004,000000,117.64,118.79,116.31,117.21,1238370,0
+URI.US,D,20191007,000000,116.7,117.616,115.24,115.66,1161240,0
+URI.US,D,20191008,000000,111.12,112.85,109.04,109.2,2322889,0
+URI.US,D,20191009,000000,110.66,112.64,109.806,111.48,1402330,0
+URI.US,D,20191010,000000,111.63,114.46,111.63,113.32,955763,0
+URI.US,D,20191011,000000,116.77,120.55,116.17,118.4,1596494,0
+URI.US,D,20191014,000000,117.32,119.14,117,118.68,952545,0
+URI.US,D,20191015,000000,119.05,121.49,117.66,120.68,1255999,0
+URI.US,D,20191016,000000,120,123.08,119.83,121.67,2216817,0
+URI.US,D,20191017,000000,123.47,132.8,122.5,127.9,6030307,0
+URI.US,D,20191018,000000,127.82,130.77,127.5,128.66,2138369,0
+URI.US,D,20191021,000000,129.5,132.942,129.38,129.67,1639624,0
+URI.US,D,20191022,000000,129.42,133.88,128.45,132.4,1807615,0
+URI.US,D,20191023,000000,131.9,134.492,130.01,133.67,1480044,0
+URI.US,D,20191024,000000,134.48,134.8,130.38,132,1039038,0
+URI.US,D,20191025,000000,131.2,135.7,131,135.38,1242860,0
+URI.US,D,20191028,000000,135.8,137.35,134.18,136,1121765,0
+URI.US,D,20191029,000000,135.61,138.76,134.97,137.04,1104264,0
+URI.US,D,20191030,000000,136.09,136.43,132.86,135.94,1287749,0
+URI.US,D,20191031,000000,135.5,135.5,130.02,133.57,1361177,0
+URI.US,D,20191101,000000,136,142,135.34,141.86,2098710,0
+URI.US,D,20191104,000000,142.98,147.5,142.97,146.73,2590375,0
+URI.US,D,20191105,000000,147.72,151.835,146.42,146.98,2096141,0
+URI.US,D,20191106,000000,146.86,147.43,143.83,147.14,1273438,0
+URI.US,D,20191107,000000,149.42,152.452,149.18,150.17,1826856,0
+URI.US,D,20191108,000000,150.46,155.74,150.29,155.32,1645301,0
+URI.US,D,20191111,000000,153.31,156.53,152.9,156.36,1173206,0
+URI.US,D,20191112,000000,156.36,157.7,153.08,154.46,1543002,0
+URI.US,D,20191113,000000,152.34,152.96,150.27,150.73,1561423,0
+URI.US,D,20191114,000000,150.79,153.34,150.635,152.32,863922,0
+URI.US,D,20191115,000000,154.27,155.24,152.9,154.34,969344,0
+URI.US,D,20191118,000000,154.26,154.59,151.69,153.27,1051225,0
+URI.US,D,20191119,000000,154.19,154.963,151.21,152.27,742717,0
+URI.US,D,20191120,000000,151.93,151.973,146.35,148.52,1780753,0
+URI.US,D,20191121,000000,148.66,152.64,147.75,152.47,1374426,0
+URI.US,D,20191122,000000,152.25,155.49,151.87,154.51,1053668,0
+URI.US,D,20191125,000000,155.38,157.85,153.16,157.02,1146777,0
+URI.US,D,20191126,000000,156.11,157.16,154.73,156.29,880379,0
+URI.US,D,20191127,000000,157.09,157.23,154.47,156.46,528313,0
+URI.US,D,20191129,000000,155.7,156.18,152.681,153.05,420445,0
+URI.US,D,20191202,000000,153.21,155.98,151.62,152.19,976477,0
+URI.US,D,20191203,000000,148.02,150.08,145.95,149.37,1207343,0
+URI.US,D,20191204,000000,151.6,153.85,150.37,150.53,912645,0
+URI.US,D,20191205,000000,151.74,153.19,151.05,153.13,768453,0
+URI.US,D,20191206,000000,156.305,159.39,155.94,157.26,1368636,0
+URI.US,D,20191209,000000,156.3,158.21,155.47,155.86,726094,0
+URI.US,D,20191210,000000,155,155.3,152.5,153.78,864704,0
+URI.US,D,20191211,000000,156.2,157.17,155.05,156.97,878022,0
+URI.US,D,20191212,000000,157.44,163.55,156.69,163.19,1439523,0
+URI.US,D,20191213,000000,162.26,165.85,160.17,162.74,933681,0
+URI.US,D,20191216,000000,164.64,166.27,164.2,165.16,1130202,0
+URI.US,D,20191217,000000,164.9,165,162.7,164.51,923269,0
+URI.US,D,20191218,000000,164.55,166.645,163.765,166.2,806033,0
+URI.US,D,20191219,000000,166.53,166.66,163.603,165.69,941959,0
+URI.US,D,20191220,000000,167.77,168,165.43,167.33,1534685,0
+URI.US,D,20191223,000000,167,169.74,166.57,168.92,848277,0
+URI.US,D,20191224,000000,169.72,169.9,167.97,168.44,217047,0
+URI.US,D,20191226,000000,168.74,169.88,168.14,169.82,476516,0
+URI.US,D,20191227,000000,169.74,170.04,168,168.53,570809,0
+URI.US,D,20191230,000000,168.7,169.65,167.21,168.36,400050,0
+URI.US,D,20191231,000000,167.7,169.37,166.36,166.77,617502,0
+URI.US,D,20200102,000000,168.41,168.67,164.41,168.65,826335,0
+URI.US,D,20200103,000000,164.99,166.56,161.37,165.71,1088997,0
+URI.US,D,20200106,000000,162.61,165.69,162.36,165.38,707756,0
+URI.US,D,20200107,000000,165,165.97,163.63,165.08,525704,0
+URI.US,D,20200108,000000,165.31,166.27,163.61,164.81,688699,0
+URI.US,D,20200109,000000,165.91,165.92,162.62,163.23,923183,0
+URI.US,D,20200110,000000,163.23,163.45,158.65,159.47,993371,0
+URI.US,D,20200113,000000,160.6,160.86,155.71,157.44,1537730,0
+URI.US,D,20200114,000000,156.27,157.07,152.62,154.34,1419828,0
+URI.US,D,20200115,000000,153.24,156.05,152.245,154.89,924757,0
+URI.US,D,20200116,000000,156.03,157.79,155.51,157.65,891773,0
+URI.US,D,20200117,000000,158.46,161.28,158.14,158.72,1119302,0
+URI.US,D,20200121,000000,157.9,157.9,154.79,154.99,1146429,0
+URI.US,D,20200122,000000,156.43,156.95,154.63,155.27,742227,0
+URI.US,D,20200123,000000,153.66,155.35,150.84,155.15,1107195,0
+URI.US,D,20200124,000000,155.24,155.82,149.51,151.65,1232300,0
+URI.US,D,20200127,000000,146.54,149.72,146.04,146.27,1521571,0
+URI.US,D,20200128,000000,148.25,151.55,147.31,150.5,872432,0
+URI.US,D,20200129,000000,151.5,153.66,150.56,152.26,1298475,0
+URI.US,D,20200130,000000,150.05,152.56,140.07,141.58,2642115,0
+URI.US,D,20200131,000000,139.84,140.84,135.265,135.69,2159304,0
+URI.US,D,20200203,000000,137.19,141.31,136.72,139.52,1731559,0
+URI.US,D,20200204,000000,142.27,149.33,141.61,147.53,1547991,0
+URI.US,D,20200205,000000,151,155.28,150.25,154.38,1329065,0
+URI.US,D,20200206,000000,155.26,155.26,150.36,152.61,770860,0
+URI.US,D,20200207,000000,151.28,151.56,149.05,149.75,819999,0
+URI.US,D,20200210,000000,149.27,151.09,148.26,150.75,537720,0
+URI.US,D,20200211,000000,152.59,156,151.9,154.05,1061208,0
+URI.US,D,20200212,000000,156.95,160.08,156.02,158.87,1093815,0
+URI.US,D,20200213,000000,157.47,160.29,157,160.08,847404,0
+URI.US,D,20200214,000000,160.15,161.11,154.9,156.86,602119,0
+URI.US,D,20200218,000000,155.25,156.59,151.52,153.98,847926,0
+URI.US,D,20200219,000000,154.85,156.49,153.16,153.55,619481,0
+URI.US,D,20200220,000000,152.76,159.115,152.55,155.72,821825,0
+URI.US,D,20200221,000000,153.72,154.47,150.8,151.41,973028,0
+URI.US,D,20200224,000000,143.73,143.97,139.43,141.95,1431257,0
+URI.US,D,20200225,000000,142.66,143.5,132.72,134.64,1736963,0
+URI.US,D,20200226,000000,136.65,137.69,131.56,131.72,1450519,0
+URI.US,D,20200227,000000,126.32,136.83,123.63,129.64,1918358,0
+URI.US,D,20200228,000000,124.88,135.36,124.1,132.48,2541416,0
+URI.US,D,20200302,000000,134.52,135.8,127,135.8,1979351,0
+URI.US,D,20200303,000000,135.41,138.61,126.57,128.64,1508550,0
+URI.US,D,20200304,000000,131.06,132.33,126.38,130.16,1566652,0
+URI.US,D,20200305,000000,125.36,125.74,118.67,119.82,1923290,0
+URI.US,D,20200306,000000,114.05,118.36,111.65,115.67,2691628,0
+URI.US,D,20200309,000000,100.99,106.77,97.9,98.96,3339800,0
+URI.US,D,20200310,000000,105.3,108.85,97.96,107.42,2642183,0
+URI.US,D,20200311,000000,102.34,104.21,98.38,99.72,2692785,0
+URI.US,D,20200312,000000,91.02,94.05,83.0001,83.23,3399226,0
+URI.US,D,20200313,000000,90.7,91.56,83.01,91.01,2487286,0
+URI.US,D,20200316,000000,78,90.385,76.09,83.23,2732356,0
+URI.US,D,20200317,000000,85.1,86.03,74.6201,81.43,2620124,0
+URI.US,D,20200318,000000,73.94,75.54,58.85,69.59,3458184,0
+URI.US,D,20200319,000000,67.81,79.4,63.58,77.71,2863700,0
+URI.US,D,20200320,000000,79.53,82.04,69.97,70.1,2519748,0
+URI.US,D,20200323,000000,69.16,72.54,63.77,70.89,2183210,0
+URI.US,D,20200324,000000,77.52,89.68,77.325,86.61,2780319,0
+URI.US,D,20200325,000000,89.32,101.18,82.54,93.19,2442771,0
+URI.US,D,20200326,000000,95.13,101.26,90.29,99.18,2516206,0
+URI.US,D,20200327,000000,92.1,92.99,86.45,90.15,2617394,0
+URI.US,D,20200330,000000,88.43,95.49,86,95.16,2249217,0
+URI.US,D,20200331,000000,95.12,105.74,94.64,102.9,3267916,0
+URI.US,D,20200401,000000,96.94,100.425,92.14,95.98,2111978,0
+URI.US,D,20200402,000000,95.34,103.5,93.25,96.16,2133049,0
+URI.US,D,20200403,000000,92.33,93.76,86.6901,91.07,2359266,0
+URI.US,D,20200406,000000,97.08,104.25,97,103.18,2261706,0
+URI.US,D,20200407,000000,111.02,111.99,104.01,107.93,2471504,0
+URI.US,D,20200408,000000,109.08,114.94,107.3107,111.64,1520289,0
+URI.US,D,20200409,000000,113.12,114.84,103.65,107.71,2607923,0
+URI.US,D,20200413,000000,103.37,104.9,100.13,103.76,1531138,0
+URI.US,D,20200414,000000,107,109.82,105.15,108.64,1340214,0
+URI.US,D,20200415,000000,103.56,104.955,100.2,103.79,1652926,0
+URI.US,D,20200416,000000,103.37,103.97,94.8,98.55,2726039,0
+URI.US,D,20200417,000000,102.18,106.2,100.51,105.05,2061052,0
+URI.US,D,20200420,000000,101.89,104.9,98.32,100.6,1951306,0
+URI.US,D,20200421,000000,97.16,99.25,96.18,97.67,1228992,0
+URI.US,D,20200422,000000,101.78,101.79,99.05,100.62,1170957,0
+URI.US,D,20200423,000000,102.2,105.0497,100.2215,103.73,1416986,0
+URI.US,D,20200424,000000,105.42,107.3,102.24,106.05,960135,0
+URI.US,D,20200427,000000,105.54,111.98,105.02,111.03,1483527,0
+URI.US,D,20200428,000000,115.73,118.79,112.79,116.55,2028534,0
+URI.US,D,20200429,000000,121.11,128.41,120.03,127.98,2312847,0
+URI.US,D,20200430,000000,126.22,130.99,120.5,128.5,2690617,0
+URI.US,D,20200501,000000,125.55,125.93,118.35,119.28,1934816,0
+URI.US,D,20200504,000000,116.14,117.61,112.01,116.75,1291172,0
+URI.US,D,20200505,000000,119.41,122.35,113.63,113.87,1189469,0
+URI.US,D,20200506,000000,114.33,116.34,110.71,110.81,879075,0
+URI.US,D,20200507,000000,112.86,115.75,111.63,112.73,1039329,0
+URI.US,D,20200508,000000,115.16,119.78,113.5,119.58,900850,0
+URI.US,D,20200511,000000,117.08,119.03,114.8,116.52,900524,0
+URI.US,D,20200512,000000,117.12,117.3,110.08,110.18,997502,0
+URI.US,D,20200513,000000,109.95,111.15,106.5,108.77,1166265,0
+URI.US,D,20200514,000000,107.3,116.24,105.26,116.06,1728209,0
+URI.US,D,20200515,000000,114.51,118.95,113.33,118.57,1468832,0
+URI.US,D,20200518,000000,126.3,133.01,125.12,129.33,2404330,0
+URI.US,D,20200519,000000,128.01,129.46,124.59,124.75,1151353,0
+URI.US,D,20200520,000000,128.46,129.58,126.05,128.02,1217290,0
+URI.US,D,20200521,000000,128.42,129.89,126.2468,127.72,672451,0
+URI.US,D,20200522,000000,127.76,131.61,126.57,130.56,914658,0
+URI.US,D,20200526,000000,135.5,140.4,135.25,137.17,1634409,0
+URI.US,D,20200527,000000,141.63,143.7,137.26,140.48,2192915,0
+URI.US,D,20200528,000000,142.11,142.11,136.52,137.62,1330017,0
+URI.US,D,20200529,000000,135.37,141.3,134.39,138.89,1564404,0
+URI.US,D,20200601,000000,138.95,141.91,137.3,139.96,763735,0
+URI.US,D,20200602,000000,142,144.28,141.15,143.13,1062335,0
+URI.US,D,20200603,000000,145.35,150.87,145.3,149.79,1228087,0
+URI.US,D,20200604,000000,148.94,153.95,147.0606,151.38,1509258,0
+URI.US,D,20200605,000000,160.04,165.87,159.32,161.36,3124087,0
+URI.US,D,20200608,000000,162.66,165.8,156.43,158.28,1931362,0
+URI.US,D,20200609,000000,154.41,161.5999,152.5,158.25,1435737,0
+URI.US,D,20200610,000000,158.22,158.91,153.6,155.6,1502695,0
+URI.US,D,20200611,000000,144.14,148,141.79,142.05,2002175,0
+URI.US,D,20200612,000000,149.25,149.441,139.365,143.49,1315366,0
+URI.US,D,20200615,000000,136.85,147.8,136.51,147.04,1111009,0
+URI.US,D,20200616,000000,157.5,161.0641,154.68,158.29,2593125,0
+URI.US,D,20200617,000000,157.84,158.04,154.68,155.56,1251135,0
+URI.US,D,20200618,000000,154.8,156.59,152.76,153.81,1407772,0
+URI.US,D,20200619,000000,157.6,158.47,152.4,155.51,1981712,0
+URI.US,D,20200622,000000,154.46,157.53,152.74,157.11,1235838,0
+URI.US,D,20200623,000000,158.02,158.68,153.94,153.98,1146993,0
+URI.US,D,20200624,000000,152.26,152.28,142.27,142.43,2151553,0
+URI.US,D,20200625,000000,141.28,144.98,139.1,144.34,1347969,0
+URI.US,D,20200626,000000,143.3,144.02,139.95,140.4,2392582,0
+URI.US,D,20200629,000000,143.11,148.36,141.83,147.72,1164368,0
+URI.US,D,20200630,000000,147.07,149.72,146.32,149.04,867019,0
+URI.US,D,20200701,000000,150,151.67,145.4,145.8,950857,0
+URI.US,D,20200702,000000,149.31,152.88,147.08,147.91,1019271,0
+URI.US,D,20200706,000000,150.84,152.25,149.5,150.74,769616,0
+URI.US,D,20200707,000000,149.12,151.96,147.5,147.57,935348,0
+URI.US,D,20200708,000000,147.32,149.36,145.1,148.65,769957,0
+URI.US,D,20200709,000000,149.03,149.87,142.01,143.66,847957,0
+URI.US,D,20200710,000000,143.96,148.93,143.71,147.83,921363,0
+URI.US,D,20200713,000000,151.13,155.385,149.1625,152.2,1256701,0
+URI.US,D,20200714,000000,151.16,157.72,149.64,157.15,953238,0
+URI.US,D,20200715,000000,160.29,161.95,157.455,160.8,987448,0
+URI.US,D,20200716,000000,160.08,162.59,157.64,158.44,785814,0
+URI.US,D,20200717,000000,159.46,160.48,157.7519,159.08,608807,0
+URI.US,D,20200720,000000,158,159.5,156.49,157.24,517372,0
+URI.US,D,20200721,000000,159.15,163.08,158.89,160.3,824636,0
+URI.US,D,20200722,000000,158.88,163.2,158.88,162.75,832048,0
+URI.US,D,20200723,000000,162.83,165.845,161.58,163.49,763355,0
+URI.US,D,20200724,000000,163.61,164.44,160.8,160.88,632400,0
+URI.US,D,20200727,000000,160.07,163.9,159.24,163.29,865425,0
+URI.US,D,20200728,000000,161.24,162.29,157.7,158.33,760045,0
+URI.US,D,20200729,000000,158.69,163.59,158.48,163.42,1060816,0
+URI.US,D,20200730,000000,161.36,161.79,153.765,156.91,1861253,0
+URI.US,D,20200731,000000,157.35,157.35,151.41,155.37,1198446,0
+URI.US,D,20200803,000000,156.7,159.98,155.4,159.63,770350,0
+URI.US,D,20200804,000000,159.15,162.36,158.8101,160.84,714341,0
+URI.US,D,20200805,000000,162.5,169.94,161.5401,169.56,1119760,0
+URI.US,D,20200806,000000,169.22,169.87,167.225,168.65,657886,0
+URI.US,D,20200807,000000,167.74,174.11,167.64,173.59,875352,0
+URI.US,D,20200810,000000,174.15,184.21,174.15,181.26,1279541,0
+URI.US,D,20200811,000000,183.32,186.78,174.86,175.62,1644252,0
+URI.US,D,20200812,000000,178.03,180.51,176.1945,178.6,588666,0
+URI.US,D,20200813,000000,178.13,181.93,177.6332,178.37,676427,0
+URI.US,D,20200814,000000,177.79,181.745,176.91,179.33,677871,0
+URI.US,D,20200817,000000,179.21,181.33,178.73,179.08,497849,0
+URI.US,D,20200818,000000,179.02,179.45,176.2229,176.56,483273,0
+URI.US,D,20200819,000000,176.23,177.98,174.92,175.43,804423,0
+URI.US,D,20200820,000000,172.64,175.7,172.09,174.55,584901,0
+URI.US,D,20200821,000000,174.85,176.15,173.69,175.06,464766,0
+URI.US,D,20200824,000000,177.38,180.35,175.42,176.97,1076664,0
+URI.US,D,20200825,000000,178.07,179.91,174.9515,176.82,421440,0
+URI.US,D,20200826,000000,175.68,178.69,174.005,177.59,608587,0
+URI.US,D,20200827,000000,178,180,177.28,179.02,518192,0
+URI.US,D,20200828,000000,179.49,182.79,178.89,182.53,516913,0
+URI.US,D,20200831,000000,181.85,182.47,176.97,177.05,695340,0
+URI.US,D,20200901,000000,176.02,183.21,175.2904,182.54,935867,0
+URI.US,D,20200902,000000,182.49,185.29,177.75,184.58,788752,0
+URI.US,D,20200903,000000,183,183.61,171.66,174.39,1006755,0
+URI.US,D,20200904,000000,177.69,179.29,170.665,176.43,966520,0
+URI.US,D,20200908,000000,171.61,176.31,168.5,172.37,912266,0
+URI.US,D,20200909,000000,174.89,177.41,173.9,175.89,797651,0
+URI.US,D,20200910,000000,176.9,177.14,171.4,171.96,808105,0
+URI.US,D,20200911,000000,173.46,175.35,172.2206,174.63,445365,0
+URI.US,D,20200914,000000,177.49,178.3,174.91,176.58,432193,0
+URI.US,D,20200915,000000,177.92,178.97,175.27,176.56,623789,0
+URI.US,D,20200916,000000,177.19,183.1,175.43,181.55,807710,0
+URI.US,D,20200917,000000,178.28,184,175.89,180.78,859144,0
+URI.US,D,20200918,000000,180.06,181.44,173.59,176.2,1305146,0
+URI.US,D,20200921,000000,171.2,172.05,164.29,167.48,746433,0
+URI.US,D,20200922,000000,167.7,168.75,165.32,167.97,586064,0
+URI.US,D,20200923,000000,168.32,170.99,161.745,161.98,828725,0
+URI.US,D,20200924,000000,161.25,168.03,159.01,166.63,1068178,0
+URI.US,D,20200925,000000,164.91,169.69,164.31,168.14,545151,0
+URI.US,D,20200928,000000,172.13,178.6406,170.99,175.73,782784,0
+URI.US,D,20200929,000000,174.89,176.62,171.5,174.21,602130,0
+URI.US,D,20200930,000000,175.56,179.45,171.75,174.5,800905,0
+URI.US,D,20201001,000000,176.58,176.58,171.88,175.35,911547,0
+URI.US,D,20201002,000000,171.75,186.24,171.75,185.02,1159129,0
+URI.US,D,20201005,000000,187.2,198.62,186.6,197.7,1540066,0
+URI.US,D,20201006,000000,197.97,200.65,193.47,193.87,1171222,0
+URI.US,D,20201007,000000,197.82,201.51,196.08,198.96,770496,0
+URI.US,D,20201008,000000,201,201.9977,197.04,199.49,609041,0
+URI.US,D,20201009,000000,201.15,203.57,195.93,196.94,819247,0
+URI.US,D,20201012,000000,197.54,200.36,194.18,199.1,665422,0
+URI.US,D,20201013,000000,196.65,197.26,192.12,194.27,780425,0
+URI.US,D,20201014,000000,196.16,197,187.79,188.13,1045194,0
+URI.US,D,20201015,000000,186.59,189.5,185.433,188.43,783844,0
+URI.US,D,20201016,000000,189.71,196.05,188.571,192.94,806438,0
+URI.US,D,20201019,000000,191.01,194.8,186.66,187.44,668467,0
+URI.US,D,20201020,000000,189.6,192.49,188.77,189.32,576636,0
+URI.US,D,20201021,000000,188.44,190.95,185.57,186.87,551971,0
+URI.US,D,20201022,000000,186.54,189.28,184.02,185.4,686481,0
+URI.US,D,20201023,000000,187.92,189.09,184.09,188.24,519101,0
+URI.US,D,20201026,000000,184.63,185.285,179.41,182.12,551318,0
+URI.US,D,20201027,000000,182.45,182.45,174.75,174.81,1015099,0
+URI.US,D,20201028,000000,169,172.84,167.25,170.73,1153826,0
+URI.US,D,20201029,000000,175.49,176.98,169.27,173.22,1151537,0
+URI.US,D,20201030,000000,171.91,179.3754,170.14,178.29,1234404,0
+URI.US,D,20201102,000000,181,192.96,180.57,192.67,1327420,0
+URI.US,D,20201103,000000,197,202.94,195.19,201.45,1425694,0
+URI.US,D,20201104,000000,188.05,190,178.85,179.19,2760248,0
+URI.US,D,20201105,000000,185,191.99,183.01,188.47,1404555,0
+URI.US,D,20201106,000000,188.47,194.85,187.979,191.46,801353,0
+URI.US,D,20201109,000000,205.02,213,202.35,205.82,1330501,0
+URI.US,D,20201110,000000,205.08,212.8,205.08,209.27,801957,0
+URI.US,D,20201111,000000,209.97,210.23,203.47,207.25,477046,0
+URI.US,D,20201112,000000,204.56,205.27,198.74,201.92,568117,0
+URI.US,D,20201113,000000,205.3,209.48,204.15,207.27,634693,0
+URI.US,D,20201116,000000,211.27,217.88,207.84,217.83,1315783,0
+URI.US,D,20201117,000000,214,216.447,211.28,214.62,641795,0
+URI.US,D,20201118,000000,216,220.813,214.09,216.25,1103495,0
+URI.US,D,20201119,000000,214.47,217.1,209.16,217,779284,0
+URI.US,D,20201120,000000,222.84,223.89,218.59,219.8,1023279,0
+URI.US,D,20201123,000000,223.56,227.81,221.93,226.31,830731,0
+URI.US,D,20201124,000000,230.46,240.26,229,237.91,1185012,0
+URI.US,D,20201125,000000,235.11,235.9,228.36,230.46,760108,0
+URI.US,D,20201127,000000,230.19,234.55,230.19,232.91,336729,0
+URI.US,D,20201130,000000,231.72,232,226.06,226.98,1273655,0
+URI.US,D,20201201,000000,232.98,236.12,230.68,233.64,796943,0
+URI.US,D,20201202,000000,232.6,233.8,228.97,231.4,651525,0
+URI.US,D,20201203,000000,231.61,238.51,230.925,236.95,858087,0
+URI.US,D,20201204,000000,239.3,245.81,238.605,245.62,783564,0
+URI.US,D,20201207,000000,243.45,246.59,241.04,246.48,652221,0
+URI.US,D,20201208,000000,244.64,249.59,241.28,243,718817,0
+URI.US,D,20201209,000000,249.6,249.6,243.98,246.75,874464,0
+URI.US,D,20201210,000000,243.76,244.94,239.36,241.98,754756,0
+URI.US,D,20201211,000000,240.18,243.58,239.15,240.76,728452,0
+URI.US,D,20201214,000000,245.09,245.09,238.52,238.89,650117,0
+URI.US,D,20201215,000000,231.73,239.67,231.01,238.98,770147,0
+URI.US,D,20201216,000000,240.42,240.42,230.27,232.49,886818,0
+URI.US,D,20201217,000000,229.68,232.5156,226.6,229.16,1090786,0
+URI.US,D,20201218,000000,228.68,229.95,224.695,227.54,1231894,0
+URI.US,D,20201221,000000,221.22,231.25,217.39,229.55,752203,0
+URI.US,D,20201222,000000,231.05,231.28,223.74,227.39,515772,0
+URI.US,D,20201223,000000,229.86,231.99,227.72,230.93,581150,0
+URI.US,D,20201224,000000,230.67,233.155,228.95,232.62,213247,0
+URI.US,D,20201228,000000,233.41,234.5078,226.57,226.99,447242,0
+URI.US,D,20201229,000000,227.59,229.37,223.72,226.43,485874,0
+URI.US,D,20201230,000000,227.86,231.18,227.5,230.06,327910,0
+URI.US,D,20201231,000000,229.73,233.83,228,231.91,523041,0
+URI.US,D,20210104,000000,234,236.3,224.52,229.65,967402,0
+URI.US,D,20210105,000000,229.2,239.4261,228.61,235.57,774645,0
+URI.US,D,20210106,000000,248.15,262.04,248.15,256.55,1988116,0
+URI.US,D,20210107,000000,261.33,267.59,259.05,264.68,1031144,0
+URI.US,D,20210108,000000,264.5,266.545,253.475,260.15,708118,0
+URI.US,D,20210111,000000,255.15,261.4455,255,257.45,445559,0
+URI.US,D,20210112,000000,259.18,264.09,257.81,262.14,713259,0
+URI.US,D,20210113,000000,260.8,261.45,253.64,254.45,678809,0
+URI.US,D,20210114,000000,258.77,264.4,255.02,260.37,661375,0
+URI.US,D,20210115,000000,256.76,258.42,250.61,255.14,658261,0
+URI.US,D,20210119,000000,260,266.59,259.565,260.83,763286,0
+URI.US,D,20210120,000000,263.8,264.2,258.61,260.2,495312,0
+URI.US,D,20210121,000000,260.01,261.79,258,259.22,426417,0
+URI.US,D,20210122,000000,255.37,259.75,254.5,258.59,481832,0
+URI.US,D,20210125,000000,256.51,261.99,251.93,253.52,670486,0
+URI.US,D,20210126,000000,257.39,257.5861,247.41,248.21,495834,0
+URI.US,D,20210127,000000,240.12,241.8199,228.22,236.27,1264440,0
+URI.US,D,20210128,000000,245.7,257.565,243,253.56,1172690,0
+URI.US,D,20210129,000000,251.63,251.88,238.5515,243.01,1117059,0
+URI.US,D,20210201,000000,247.92,254.21,245,253.28,710365,0
+URI.US,D,20210202,000000,257.72,261.94,249.75,250.67,749933,0
+URI.US,D,20210203,000000,252.34,255.39,248.07,250.8,514493,0
+URI.US,D,20210204,000000,252.79,260.45,251.25,259.83,712099,0
+URI.US,D,20210205,000000,261,266.67,261,265.73,617335,0
+URI.US,D,20210208,000000,267.47,274.12,266.73,272.23,741888,0
+URI.US,D,20210209,000000,270.04,278.86,267.27,277.28,711055,0
+URI.US,D,20210210,000000,279.72,285.03,275.53,276.83,842893,0
+URI.US,D,20210211,000000,277.85,282.96,274.58,279.82,645062,0
+URI.US,D,20210212,000000,279.8,287.23,279.12,286.22,494672,0
+URI.US,D,20210216,000000,290,293.47,288.08,288.08,1105735,0
+URI.US,D,20210217,000000,286.01,287.32,274.28,277.81,742302,0
+URI.US,D,20210218,000000,273.73,275.596,267.42,274.79,759054,0
+URI.US,D,20210219,000000,278.08,291.33,278.07,290.01,691942,0
+URI.US,D,20210222,000000,288,302.7,287.31,298.49,965699,0
+URI.US,D,20210223,000000,296.95,308.86,286.42,306.36,1292906,0
+URI.US,D,20210224,000000,310,321.94,307.78,312.52,1253861,0
+URI.US,D,20210225,000000,311.73,312.215,292,295.11,1298325,0
+URI.US,D,20210226,000000,298.54,301.55,285,297.38,1007911,0
+URI.US,D,20210301,000000,304.11,305.99,299.09,302.49,696025,0
+URI.US,D,20210302,000000,304.05,304.05,292.4151,293.42,694834,0
+URI.US,D,20210303,000000,294.62,302.695,293.075,294.93,644503,0
+URI.US,D,20210304,000000,294.55,303.095,282.7,288.6,1180411,0
+URI.US,D,20210305,000000,293.12,302.0975,282.2,300.96,733311,0
+URI.US,D,20210308,000000,303.91,308.14,300.4837,302.6,863076,0
+URI.US,D,20210309,000000,302.46,304.21,293.55,295.25,720500,0
+URI.US,D,20210310,000000,296.73,304.59,296.08,303.06,488501,0
+URI.US,D,20210311,000000,305.6,314.1,304.09,310.78,502312,0
+URI.US,D,20210312,000000,310.77,319.11,309.06,317.86,580345,0
+URI.US,D,20210315,000000,319.08,323.83,311.61,323.48,553351,0
+URI.US,D,20210316,000000,322.12,322.12,311.75,314.86,802068,0
+URI.US,D,20210317,000000,317.64,324.22,311,321.9,526697,0
+URI.US,D,20210318,000000,321.9,330.79,317.33,318.12,608098,0
+URI.US,D,20210319,000000,316.43,319.955,305.56,316,970021,0
+URI.US,D,20210322,000000,315,316.7205,308.53,311.48,603031,0
+URI.US,D,20210323,000000,308.11,310.305,297.5,299.93,774828,0
+URI.US,D,20210324,000000,308.99,313.1,304.89,305.41,607688,0
+URI.US,D,20210325,000000,304.14,315.65,299.82,314.24,655857,0
+URI.US,D,20210326,000000,318.27,330.17,315.5,329.86,840095,0
+URI.US,D,20210329,000000,329.5,335.59,322.72,324.47,903055,0
+URI.US,D,20210330,000000,324.72,336.32,324.72,333.21,1181868,0
+URI.US,D,20210331,000000,334,339.717,325.81,329.31,1398317,0
+URI.US,D,20210401,000000,331.51,334.29,324.27,331.71,771784,0
+URI.US,D,20210405,000000,337,338.49,330.94,331.53,590903,0
+URI.US,D,20210406,000000,331,341,323.775,325.43,835725,0
+URI.US,D,20210407,000000,326,326.5,319.12,322,730229,0
+URI.US,D,20210408,000000,320.96,324.24,313.52,321.25,620065,0
+URI.US,D,20210409,000000,321,325.12,317.46,324.71,575940,0
+URI.US,D,20210412,000000,326.61,328.96,323.32,327.87,506323,0
+URI.US,D,20210413,000000,324.21,326.58,316.67,325.57,477565,0
+URI.US,D,20210414,000000,325.28,331.625,324.15,325.06,716122,0
+URI.US,D,20210415,000000,328.22,328.22,319.56,325.39,592601,0
+URI.US,D,20210416,000000,329.63,332.41,325.32,328.14,765590,0
+URI.US,D,20210419,000000,325.39,326.47,318.8252,324.59,779550,0
+URI.US,D,20210420,000000,322.3,322.3,304.3,310.74,908904,0
+URI.US,D,20210421,000000,308.15,316.97,304.66,316.75,730807,0
+URI.US,D,20210422,000000,318.8,320,309.73,309.99,851649,0
+URI.US,D,20210423,000000,313.77,320.55,311.45,318.94,716597,0
+URI.US,D,20210426,000000,320.43,326.51,320.395,324.97,547894,0
+URI.US,D,20210427,000000,322.72,325.09,318.01,324.82,606560,0
+URI.US,D,20210428,000000,323.55,327.89,322.48,324.85,545445,0
+URI.US,D,20210429,000000,331.31,331.31,315.93,327.33,823050,0
+URI.US,D,20210430,000000,323.24,326.42,319.49,319.95,559756,0
+URI.US,D,20210503,000000,324.58,328.51,319.505,321.8,457473,0
+URI.US,D,20210504,000000,321.03,330.655,317.43,329.95,849944,0
+URI.US,D,20210505,000000,330.75,336.76,330.75,332.71,515501,0
+URI.US,D,20210506,000000,332.71,342.96,331.76,342.58,699642,0
+URI.US,D,20210507,000000,341.88,348.41,336.77,347.33,531906,0
+URI.US,D,20210510,000000,348.5,354.6,346.78,348.14,796032,0
+URI.US,D,20210511,000000,342.25,345.3284,335.99,340.33,697353,0
+URI.US,D,20210512,000000,340.34,343.2899,328.02,329.29,584717,0
+URI.US,D,20210513,000000,330.59,339.25,328.17,333.06,573504,0
+URI.US,D,20210514,000000,337.16,343.28,334.67,341.79,477883,0
+URI.US,D,20210517,000000,339.83,341.84,333.48,341.04,356255,0
+URI.US,D,20210518,000000,340.35,341.62,331.12,331.33,438253,0
+URI.US,D,20210519,000000,325.64,325.64,315.28,321.34,981437,0
+URI.US,D,20210520,000000,321.63,322.93,314.31,319.31,711614,0
+URI.US,D,20210521,000000,322.78,327,318.705,321.45,534339,0
+URI.US,D,20210524,000000,323.23,327.85,318.94,325.92,417387,0
+URI.US,D,20210525,000000,328.63,332.65,323.69,324.38,569720,0
+URI.US,D,20210526,000000,322.64,327.6,322.36,326.82,537890,0
+URI.US,D,20210527,000000,332.9,335.25,329.96,333.63,953384,0
+URI.US,D,20210528,000000,333.59,336.05,328.12,333.96,547467,0
+URI.US,D,20210601,000000,338.61,341.25,337.66,339.45,544086,0
+URI.US,D,20210602,000000,339.44,339.44,334.98,338.47,773983,0
+URI.US,D,20210603,000000,337.61,340.85,332.75,336.12,596639,0
+URI.US,D,20210604,000000,336.34,337.74,328.1,332.07,474813,0
+URI.US,D,20210607,000000,333.68,334.18,315,316.02,1189173,0
+URI.US,D,20210608,000000,316.1,326.1,313.37,324.24,734260,0
+URI.US,D,20210609,000000,321.84,323.94,313.02,314.71,709380,0
+URI.US,D,20210610,000000,318.77,320.6,302.74,303.32,1339462,0
+URI.US,D,20210611,000000,304.31,308.47,302.03,305.34,963305,0
+URI.US,D,20210614,000000,304.17,306.65,298.555,302.98,913703,0
+URI.US,D,20210615,000000,304.49,310.67,303.41,309.83,739580,0
+URI.US,D,20210616,000000,307.59,310.015,302.78,307.02,747636,0
+URI.US,D,20210617,000000,308,309.88,289.9,294.18,1045509,0
+URI.US,D,20210618,000000,287.05,291.32,285.59,288.95,1463989,0
+URI.US,D,20210621,000000,293.35,301.89,292.45,299.21,677090,0
+URI.US,D,20210622,000000,300.77,304.69,294.79,303.75,711469,0
+URI.US,D,20210623,000000,310,313.97,307.361,308.12,835990,0
+URI.US,D,20210624,000000,310.52,320.6463,309.51,316.8,1151280,0
+URI.US,D,20210625,000000,325.83,325.83,312.37,312.97,1512405,0
+URI.US,D,20210628,000000,313.18,319,307.65,318.05,926632,0
+URI.US,D,20210629,000000,319.7,323.54,314.59,315.02,625219,0
+URI.US,D,20210630,000000,313.15,320,312.515,319.01,708057,0
+URI.US,D,20210701,000000,323.2,324.43,319.445,321.35,593348,0
+URI.US,D,20210702,000000,319.77,322.41,318.67,319.57,459732,0
+URI.US,D,20210706,000000,319.79,320,307.75,311.43,888733,0
+URI.US,D,20210707,000000,310,315.3,307.07,312.79,592649,0
+URI.US,D,20210708,000000,304.1,311.81,300.07,306.22,927078,0
+URI.US,D,20210709,000000,312.5,317.87,311.6624,317.48,861059,0
+URI.US,D,20210712,000000,315.2,322.99,313.89,321.59,870074,0
+URI.US,D,20210713,000000,319.74,320.635,314.31,314.45,598499,0
+URI.US,D,20210714,000000,316.29,318.79,310.22,312.59,463808,0
+URI.US,D,20210715,000000,310.1,318.49,309.735,314.71,683998,0
+URI.US,D,20210716,000000,317.66,317.9572,304.16,306.08,868393,0
+URI.US,D,20210719,000000,297.63,299.65,291.3901,298.85,978363,0
+URI.US,D,20210720,000000,297.91,313.03,296.495,311.6,711428,0
+URI.US,D,20210721,000000,315.4,323.88,314.74,323.19,982225,0
+URI.US,D,20210722,000000,322.42,323.65,316.78,319.97,583110,0
+URI.US,D,20210723,000000,322.11,325.1,318.255,324.06,543243,0
+URI.US,D,20210726,000000,324.63,329.5,324.05,327.91,677532,0
+URI.US,D,20210727,000000,326.2,332.23,323.27,326.75,607129,0
+URI.US,D,20210728,000000,328,331.51,320.85,325.89,973354,0
+URI.US,D,20210729,000000,317.52,325.7,308.47,322.46,1752519,0
+URI.US,D,20210730,000000,319.64,332.15,319.23,329.55,703840,0
+URI.US,D,20210802,000000,332.65,336.33,325.49,326.27,1014173,0
+URI.US,D,20210803,000000,327.69,338.69,323.03,338.23,777353,0
+URI.US,D,20210804,000000,335.14,335.18,323.42,323.67,630353,0
+URI.US,D,20210805,000000,326.13,331,324.44,325.39,341756,0
+URI.US,D,20210806,000000,330,332.1899,326.24,331.45,370999,0
+URI.US,D,20210809,000000,331.34,336.31,326.24,332.84,367865,0
+URI.US,D,20210810,000000,332.53,342.64,330.15,340.54,510105,0
+URI.US,D,20210811,000000,344,357.85,341.15,357.5,1052588,0
+URI.US,D,20210812,000000,359.3,364.2999,356.64,361.34,992311,0
+URI.US,D,20210813,000000,360.44,361.33,350.97,353.11,580348,0
+URI.US,D,20210816,000000,349.8,352.86,345.67,351.21,413301,0
+URI.US,D,20210817,000000,348.35,348.715,340.04,345.1,573978,0
+URI.US,D,20210818,000000,342.28,349.9,339.63,340.16,407520,0
+URI.US,D,20210819,000000,332.3,336.35,329.0544,331.44,498323,0
+URI.US,D,20210820,000000,329.78,332.61,324.8,330.13,486790,0
+URI.US,D,20210823,000000,333.47,339.41,331.71,338,498409,0
+URI.US,D,20210824,000000,339.24,346.21,338.99,343.91,335067,0
+URI.US,D,20210825,000000,345.48,354.0289,344.48,350.37,411376,0
+URI.US,D,20210826,000000,351.25,352.55,346.225,347.64,349547,0
+URI.US,D,20210827,000000,349.62,356.78,348.815,355.22,476113,0
+URI.US,D,20210830,000000,357.39,357.45,351.96,354.35,311320,0
+URI.US,D,20210831,000000,355.07,356.54,351.76,352.65,519674,0
+URI.US,D,20210901,000000,352.38,353.74,343.71,347.33,493806,0
+URI.US,D,20210902,000000,350.74,356.6,348.5,353.75,362959,0
+URI.US,D,20210903,000000,352.1,353.12,346.68,351.37,366777,0
+URI.US,D,20210907,000000,348.91,350.79,345.52,345.75,380393,0
+URI.US,D,20210908,000000,343.67,345.335,336.16,339.71,574351,0
+URI.US,D,20210909,000000,338.7,346.42,338.22,342.08,523581,0
+URI.US,D,20210910,000000,346.38,347.6,340.53,341.29,409539,0
+URI.US,D,20210913,000000,344,346.87,340.14,343.47,541358,0
+URI.US,D,20210914,000000,346.02,346.02,328,331.3,518698,0
+URI.US,D,20210915,000000,331,342.47,330.15,341.6,479308,0
+URI.US,D,20210916,000000,343.81,354.39,342.88,346.2,702847,0
+URI.US,D,20210917,000000,343.5,349.13,337.98,341.46,920031,0
+URI.US,D,20210920,000000,329.36,333.705,323.92,329.62,675231,0
+URI.US,D,20210921,000000,334.8,334.99,325.4127,330.26,567436,0
+URI.US,D,20210922,000000,337,349.36,334.9607,345.9,1080312,0
+URI.US,D,20210923,000000,348.17,361.54,346.04,355.27,884626,0
+URI.US,D,20210924,000000,354.13,361,353.67,356.51,440917,0
+URI.US,D,20210927,000000,356.68,369.17,356.68,365.84,543509,0
+URI.US,D,20210928,000000,366.55,369.22,358.25,362.83,659573,0
+URI.US,D,20210929,000000,366.91,366.91,359.8,362.09,469698,0
+URI.US,D,20210930,000000,362.16,363.3,350.65,350.93,807868,0
+URI.US,D,20211001,000000,351,361.19,350.06,358.15,927940,0
+URI.US,D,20211004,000000,355.62,357.295,346.01,348.76,611859,0
+URI.US,D,20211005,000000,352.75,357.88,346.05,353.05,858705,0
+URI.US,D,20211006,000000,347,352.885,340.5901,346.67,727516,0
+URI.US,D,20211007,000000,351.96,357.55,350.22,352.43,523371,0
+URI.US,D,20211008,000000,348.98,352.19,342.38,342.56,426576,0
+URI.US,D,20211011,000000,342.5,349.58,341.73,342.91,443081,0
+URI.US,D,20211012,000000,345.33,347.315,340.88,342.72,386412,0
+URI.US,D,20211013,000000,342.79,347.35,336.97,339.45,387904,0
+URI.US,D,20211014,000000,344.28,353.18,343.06,352.34,418608,0
+URI.US,D,20211015,000000,357.01,359.73,348.57,349.34,606631,0
+URI.US,D,20211018,000000,346.66,351.135,344.08,350.27,422376,0
+URI.US,D,20211019,000000,351.5,357.37,350.2,353.44,349541,0
+URI.US,D,20211020,000000,352.41,367.66,351.32,365.92,622826,0
+URI.US,D,20211021,000000,362.36,366.65,359.16,365.4,370048,0
+URI.US,D,20211022,000000,366.46,370.38,364.62,368.29,353732,0
+URI.US,D,20211025,000000,368.81,370.13,364.63,366.26,535125,0
+URI.US,D,20211026,000000,368,369.75,357.03,357.19,591535,0
+URI.US,D,20211027,000000,356.53,359.66,346.785,347.55,716656,0
+URI.US,D,20211028,000000,364.75,373.55,349.25,367.18,1300315,0
+URI.US,D,20211029,000000,369.69,380.17,368.46,379.11,1041654,0
+URI.US,D,20211101,000000,380.5,384.915,379.18,383.33,637984,0
+URI.US,D,20211102,000000,385.96,391.66,382.72,386.19,536515,0
+URI.US,D,20211103,000000,383.95,386.99,377.05,381.27,665051,0
+URI.US,D,20211104,000000,385.76,387.7509,380.93,385.97,487685,0
+URI.US,D,20211105,000000,389.73,396.97,389.1,391.96,475051,0
+URI.US,D,20211108,000000,411.36,414.99,392.51,392.79,1052542,0
+URI.US,D,20211109,000000,392,395.265,387.93,391.5,349795,0
+URI.US,D,20211110,000000,389.63,391.422,377.62,379.98,635462,0
+URI.US,D,20211111,000000,380.87,387.87,378.95,382.45,384680,0
+URI.US,D,20211112,000000,383.19,387.025,381.72,382.96,353201,0
+URI.US,D,20211115,000000,386.2,389.15,383.41,384.29,310307,0
+URI.US,D,20211116,000000,385.95,387.49,380.79,381.67,381250,0
+URI.US,D,20211117,000000,379.8,381.98,374.3,379.73,536035,0
+URI.US,D,20211118,000000,380.41,382.47,376,377.87,318369,0
+URI.US,D,20211119,000000,374.98,380.66,371.745,375.26,479899,0
+URI.US,D,20211122,000000,379.36,386.86,376.75,376.95,489302,0
+URI.US,D,20211123,000000,376.62,378.88,371.4,375.19,1009351,0
+URI.US,D,20211124,000000,371.8,376.94,371.01,373.89,361709,0
+URI.US,D,20211126,000000,360.52,364.66,354.26,362.23,542944,0
+URI.US,D,20211129,000000,367.37,368.9,356.42,357.02,658894,0
+URI.US,D,20211130,000000,354.07,355.49,338.04,338.74,1463094,0
+URI.US,D,20211201,000000,348.95,349.75,332.7,332.82,984538,0
+URI.US,D,20211202,000000,335.25,343.82,335,339.42,670585,0
+URI.US,D,20211203,000000,343.79,343.79,326.88,332.83,818665,0
+URI.US,D,20211206,000000,335.2,348,329.2,344.89,1518403,0
+URI.US,D,20211207,000000,354.34,364.48,352.01,356.75,852161,0
+URI.US,D,20211208,000000,356.64,361.02,356.04,356.96,544003,0
+URI.US,D,20211209,000000,361,362.1892,355.03,356.53,589161,0
+URI.US,D,20211210,000000,358.5,360,344.83,347.81,599965,0
+URI.US,D,20211213,000000,346.91,347.35,335.31,338.26,675253,0
+URI.US,D,20211214,000000,335.67,342.07,333.42,337.58,471115,0
+URI.US,D,20211215,000000,336.29,342.68,327.75,341.15,671150,0
+URI.US,D,20211216,000000,346.33,349.0395,335.335,337.47,522545,0
+URI.US,D,20211217,000000,336.99,337.5199,327.75,332.33,1148022,0
+URI.US,D,20211220,000000,325.81,326.04,316.62,321.98,752628,0
+URI.US,D,20211221,000000,315.55,330.19,315,328.95,623969,0
+URI.US,D,20211222,000000,329.9,331.84,323.29,325.67,598963,0
+URI.US,D,20211223,000000,327.87,335.855,327.87,331.73,372632,0
+URI.US,D,20211227,000000,333,333.5,328.55,333.5,382110,0
+URI.US,D,20211228,000000,333.29,337.57,331.18,333.57,254497,0
+URI.US,D,20211229,000000,334.87,336.11,332.5901,334.12,354547,0
+URI.US,D,20211230,000000,333.52,336.01,329.72,329.89,336590,0
+URI.US,D,20211231,000000,328.29,334.18,325.52,332.29,659752,0
+URI.US,D,20220103,000000,333.26,338.75,329.27,330.64,524415,0
+URI.US,D,20220104,000000,334.83,349.139,333.3,347.09,698777,0
+URI.US,D,20220105,000000,347.3,351.5,333.2461,335.02,801233,0
+URI.US,D,20220106,000000,337.96,338.59,330.78,335.17,536955,0
+URI.US,D,20220107,000000,335.1,338.72,325.59,325.98,796064,0
+URI.US,D,20220110,000000,327.63,328.19,316.75,322.21,794695,0
+URI.US,D,20220111,000000,323.03,334.76,315.68,333.99,885667,0
+URI.US,D,20220112,000000,338.28,345,331.3,331.95,1031245,0
+URI.US,D,20220113,000000,333.92,345.275,333.92,336.21,731827,0
+URI.US,D,20220114,000000,333.53,335.77,322.87,327.82,589018,0
+URI.US,D,20220118,000000,323.58,324.95,313.85,314.2,764283,0
+URI.US,D,20220119,000000,317.59,317.6,307.04,307.3,663792,0
+URI.US,D,20220120,000000,309.69,317.6,306.23,307.11,732632,0
+URI.US,D,20220121,000000,302.33,309.45,294.9601,297.17,938064,0
+URI.US,D,20220124,000000,288.44,312.975,286.86,312.19,1302227,0
+URI.US,D,20220125,000000,305.04,313.655,301.1583,308.4,1170515,0
+URI.US,D,20220126,000000,313.33,319.86,303.54,307.76,977026,0
+URI.US,D,20220127,000000,329.8,329.8,313.14,319.8,1967175,0
+URI.US,D,20220128,000000,317.61,321.025,305.84,317.77,1093485,0
+URI.US,D,20220131,000000,315.45,320.772,315,320.12,817688,0
+URI.US,D,20220201,000000,317.49,330.07,317.49,330.01,839889,0
+URI.US,D,20220202,000000,330.03,333.5,323.89,326.22,905610,0
+URI.US,D,20220203,000000,321.53,328.135,321.53,324.43,832929,0
+URI.US,D,20220204,000000,322.9,325.43,312,312.29,758514,0
+URI.US,D,20220207,000000,315,317.89,312.69,315.78,516184,0
+URI.US,D,20220208,000000,318.37,324.55,316.76,323.39,544757,0
+URI.US,D,20220209,000000,328.45,335.04,326.96,334.19,532740,0
+URI.US,D,20220210,000000,329.89,335.2391,322.98,325.68,605997,0
+URI.US,D,20220211,000000,325.08,327.065,308.44,312.91,831264,0
+URI.US,D,20220214,000000,310.49,318.93,310.29,313.25,609916,0
+URI.US,D,20220215,000000,317.03,323.56,314.22,322.87,762278,0
+URI.US,D,20220216,000000,320.56,326.62,320.51,325.12,456956,0
+URI.US,D,20220217,000000,321.51,324.37,313.36,314.21,433721,0
+URI.US,D,20220218,000000,313.92,318.6599,310.33,311.82,392519,0
+URI.US,D,20220222,000000,310,316.045,308.3856,312.32,671941,0
+URI.US,D,20220223,000000,315.46,317.25,298.55,299.2,817651,0
+URI.US,D,20220224,000000,288.96,308.895,288.37,308.32,754243,0
+URI.US,D,20220225,000000,309,317.49,307.22,316.31,516638,0
+URI.US,D,20220228,000000,312.47,322.21,311.55,321.62,669718,0
+URI.US,D,20220301,000000,320.05,320.9799,310,313.04,629234,0
+URI.US,D,20220302,000000,316.45,329.66,315.72,326.31,491256,0
+URI.US,D,20220303,000000,329.32,330.985,322.3712,328.64,618405,0
+URI.US,D,20220304,000000,324.81,326.08,312.31,316.51,654897,0
+URI.US,D,20220307,000000,317.86,317.86,295.5,298.24,999785,0
+URI.US,D,20220308,000000,301.94,320.3,301.94,310.68,904607,0
+URI.US,D,20220309,000000,318.99,320.9899,314.08,315.79,704803,0
+URI.US,D,20220310,000000,312.48,322.34,311.19,321.25,439239,0
+URI.US,D,20220311,000000,327.49,330.795,322.45,322.75,462855,0
+URI.US,D,20220314,000000,324.22,331.045,318.345,320.26,801405,0
+URI.US,D,20220315,000000,321,331.13,320.3,328.35,573764,0
+URI.US,D,20220316,000000,329.76,340.495,329.76,337.56,831442,0
+URI.US,D,20220317,000000,333.56,348.3,333.06,346.77,907702,0
+URI.US,D,20220318,000000,342.44,349.46,341.88,346.24,672038,0
+URI.US,D,20220321,000000,346.25,348.95,343.405,347.8,609852,0
+URI.US,D,20220322,000000,350,358.08,349.55,356.36,703549,0
+URI.US,D,20220323,000000,355,361.17,352.01,354.43,795814,0
+URI.US,D,20220324,000000,356.25,359.58,352.07,358.98,559598,0
+URI.US,D,20220325,000000,360.01,364.4999,358.83,363.67,599275,0
+URI.US,D,20220328,000000,362.44,363.55,356.42,363.4,397875,0
+URI.US,D,20220329,000000,367.16,368.61,356.6686,365.2,611263,0
+URI.US,D,20220330,000000,363.38,366.74,357.65,359.19,638470,0
+URI.US,D,20220331,000000,359.43,365.28,355.16,355.21,705264,0
+URI.US,D,20220401,000000,358.75,361.545,350.58,354,465958,0
+URI.US,D,20220404,000000,353.45,353.515,348.6,349.9,592914,0
+URI.US,D,20220405,000000,348.85,350.22,340.71,342.22,650589,0
+URI.US,D,20220406,000000,336.25,337,320.96,325.47,1250032,0
+URI.US,D,20220407,000000,325.43,326.6,317.815,320.92,816226,0
+URI.US,D,20220408,000000,319.38,324.66,316.15,317.05,802724,0
+URI.US,D,20220411,000000,314.05,324.03,312.13,316.03,632506,0
+URI.US,D,20220412,000000,318.75,327.017,315.51,318.8,538394,0
+URI.US,D,20220413,000000,319.61,325.46,318.06,324.75,370805,0
+URI.US,D,20220414,000000,326.12,334.55,326.12,331.07,526530,0
+URI.US,D,20220418,000000,330,341.89,330,339.55,679675,0
+URI.US,D,20220419,000000,340.21,352.235,340,351.48,613264,0
+URI.US,D,20220420,000000,355.46,359.86,351.81,353.09,561368,0
+URI.US,D,20220421,000000,359.03,359.79,335.87,337.72,914178,0
+URI.US,D,20220422,000000,334.14,336.35,314.33,314.67,976286,0
+URI.US,D,20220425,000000,308.96,315.26,301.8,313.28,1200470,0
+URI.US,D,20220426,000000,309.48,311.91,300.74,302.26,859013,0
+URI.US,D,20220427,000000,301.76,310.65,300.09,309.62,1030383,0
+URI.US,D,20220428,000000,321.45,324,305.58,318.5,1248622,0
+URI.US,D,20220429,000000,317.82,321.115,314.91,316.52,924832,0
+URI.US,D,20220502,000000,316.08,316.795,296.76,307.03,1183062,0
+URI.US,D,20220503,000000,307.39,315.53,307.39,312.45,599035,0
+URI.US,D,20220504,000000,314.36,321.25,302.38,320.51,967826,0
+URI.US,D,20220505,000000,314.98,318.55,298.4,303.2,1013092,0
+URI.US,D,20220506,000000,300.41,302.65,288.25,295.46,960452,0
+URI.US,D,20220509,000000,290,303.36,286,286.82,1463425,0
+URI.US,D,20220510,000000,291.24,299.65,285.61,293.69,1124221,0
+URI.US,D,20220511,000000,291,298.27,280.46,280.82,894742,0
+URI.US,D,20220512,000000,276.86,283.03,269.37,283.02,1363846,0
+URI.US,D,20220513,000000,285.55,293.48,285.31,288.44,566514,0
+URI.US,D,20220516,000000,283.83,287.62,280.2,282.93,514527,0
+URI.US,D,20220517,000000,292.2,296.25,286.41,290.46,524415,0
+URI.US,D,20220518,000000,287.75,292.9,272.7,273.4,877513,0
+URI.US,D,20220519,000000,269.14,278.57,268.5314,272.61,686148,0
+URI.US,D,20220520,000000,276.17,276.78,262.76,269.92,844649,0
+URI.US,D,20220523,000000,272.67,275.75,267.62,274.15,862974,0
+URI.US,D,20220524,000000,271.5,272.05,263.05,267.74,698823,0
+URI.US,D,20220525,000000,267.3,276.93,264.97,275.82,618462,0
+URI.US,D,20220526,000000,280.84,286.07,279.934,284.84,747287,0
+URI.US,D,20220527,000000,288.85,297.63,288.77,297.46,611512,0
+URI.US,D,20220531,000000,292.29,299.56,291.29,298.18,1726608,0
+URI.US,D,20220601,000000,298.73,301.48,286.41,293.5,649319,0
+URI.US,D,20220602,000000,296.1,300,295.825,299.7,474114,0
+URI.US,D,20220603,000000,296.43,303.12,296.07,301.25,592009,0
+URI.US,D,20220606,000000,304.97,308.5,301.3,307.27,445154,0
+URI.US,D,20220607,000000,303.73,313.5,300.12,312.68,535567,0
+URI.US,D,20220608,000000,309.83,310.28,304.36,305.19,365876,0
+URI.US,D,20220609,000000,303.43,305.03,298.11,298.4,471594,0
+URI.US,D,20220610,000000,286.07,293.39,280.22,280.22,844421,0
+URI.US,D,20220613,000000,269.58,273.5,261.8,265.06,1072456,0
+URI.US,D,20220614,000000,264.58,268.94,257.97,260.12,846068,0
+URI.US,D,20220615,000000,263.14,270.58,260.895,265.96,781463,0
+URI.US,D,20220616,000000,256.96,256.96,243.12,245.54,1111868,0
+URI.US,D,20220617,000000,242.74,245.07,233.17,239.69,1470633,0
+URI.US,D,20220621,000000,243.5,249.68,240.6807,242.08,879702,0
+URI.US,D,20220622,000000,234.63,243,233.17,241.35,896910,0
+URI.US,D,20220623,000000,241,243.97,230.54,235.84,954721,0
+URI.US,D,20220624,000000,238.96,250.8148,237.44,248.29,1028346,0
+URI.US,D,20220627,000000,250.51,254.75,248,251.99,892320,0
+URI.US,D,20220628,000000,253.88,257.96,247.57,247.99,894157,0
+URI.US,D,20220629,000000,246.92,246.92,237.38,241.07,713426,0
+URI.US,D,20220630,000000,238.21,246.15,235.77,242.91,750040,0
+URI.US,D,20220701,000000,242.61,248.2,237.9,244.36,526729,0
+URI.US,D,20220705,000000,238,245.11,235.39,244.99,544479,0
+URI.US,D,20220706,000000,245.31,248.64,238.24,241.58,497162,0
+URI.US,D,20220707,000000,249.46,252.73,245.54,251.09,683705,0
+URI.US,D,20220708,000000,250.35,251,245.5701,248.86,398351,0
+URI.US,D,20220711,000000,245.72,249.53,242.48,249.33,646483,0
+URI.US,D,20220712,000000,247.65,255.61,247.3201,250.98,671355,0
+URI.US,D,20220713,000000,246.46,253.25,243.99,251.05,672271,0
+URI.US,D,20220714,000000,244.2,248.85,239.4,248.53,867248,0
+URI.US,D,20220715,000000,253.72,254.23,244.2,251.84,727884,0
+URI.US,D,20220718,000000,259.18,264.27,255.66,257.05,994050,0
+URI.US,D,20220719,000000,259.71,271.185,259.71,270.51,1041206,0
+URI.US,D,20220720,000000,271,277.165,269.34,275.64,1063588,0
+URI.US,D,20220721,000000,274.41,280.06,271.68,279.79,711753,0
+URI.US,D,20220722,000000,281.11,282.075,272.02,274.29,721479,0
+URI.US,D,20220725,000000,275.25,278.08,271.8034,277.83,499091,0
+URI.US,D,20220726,000000,275.53,278.64,272.98,276.21,627243,0
+URI.US,D,20220727,000000,276.42,288.18,276.42,287.23,1035032,0
+URI.US,D,20220728,000000,292.99,304.98,290.26,304.83,1276084,0
+URI.US,D,20220729,000000,308,325.9,307.4708,322.67,1502303,0
+URI.US,D,20220801,000000,314.86,322.65,307.18,319.68,922888,0
+URI.US,D,20220802,000000,317.4,321.7269,310.82,314.1,701021,0
+URI.US,D,20220803,000000,315.97,319.13,309.04,317.6,670437,0
+URI.US,D,20220804,000000,318.7,324.0799,315.29,319.21,535964,0
+URI.US,D,20220805,000000,314,324.6,313.07,323.43,510490,0
+URI.US,D,20220808,000000,324.19,329.23,320.01,322.14,409799,0
+URI.US,D,20220809,000000,321.01,322.48,317.245,319.89,518410,0
+URI.US,D,20220810,000000,329.62,330.7212,326.78,327.95,557970,0
+URI.US,D,20220811,000000,330.93,334.16,329.505,332.22,560729,0
+URI.US,D,20220812,000000,334.45,336.79,331.4,336.55,321274,0
+URI.US,D,20220815,000000,332.56,338.31,332.56,337.52,399782,0
+URI.US,D,20220816,000000,334.77,343.67,334.77,339.31,465571,0
+URI.US,D,20220817,000000,331.82,333.78,329.88,331.38,555211,0
+URI.US,D,20220818,000000,326.55,326.55,316.97,323.23,1028087,0
+URI.US,D,20220819,000000,319.06,320.75,314.13,316.69,676143,0
+URI.US,D,20220822,000000,312.2,315.39,306.84,307.55,567692,0
+URI.US,D,20220823,000000,306.5,313.52,306.5,307.01,634495,0
+URI.US,D,20220824,000000,307,313.98,304.27,308,550646,0
+URI.US,D,20220825,000000,309.83,319.81,308.56,319.57,457416,0
+URI.US,D,20220826,000000,316.94,321.68,306.25,306.42,543338,0
+URI.US,D,20220829,000000,301.77,305.215,300.71,301.23,902285,0
+URI.US,D,20220830,000000,302.55,303.61,287.75,292.92,979534,0
+URI.US,D,20220831,000000,293.91,295.42,290,292.04,861220,0
+URI.US,D,20220901,000000,288.26,288.7,281.525,288.69,830818,0
+URI.US,D,20220902,000000,293.86,296.835,288.02,289.71,657450,0
+URI.US,D,20220906,000000,290.57,293.34,284.25,292.08,662826,0
+URI.US,D,20220907,000000,290.16,297.705,289.97,297.11,500592,0
+URI.US,D,20220908,000000,293.92,305.18,291.5772,304.93,546725,0
+URI.US,D,20220909,000000,307.93,311.835,307.29,311.14,469454,0
+URI.US,D,20220912,000000,314.5,317.3,309.04,313.4,645454,0
+URI.US,D,20220913,000000,301.41,302.622,293.57,294.67,833580,0
+URI.US,D,20220914,000000,295.62,295.62,285.27,290,649765,0
+URI.US,D,20220915,000000,285.88,296.19,285.88,288.71,715694,0
+URI.US,D,20220916,000000,285.18,286.43,278.25,286.04,1048882,0
+URI.US,D,20220919,000000,284.12,295.91,283.135,295.42,633288,0
+URI.US,D,20220920,000000,290.54,290.875,285.2,289.76,608800,0
+URI.US,D,20220921,000000,292.88,295.9774,282.57,282.87,764183,0
+URI.US,D,20220922,000000,282.61,283.88,270.47,273.27,1014340,0
+URI.US,D,20220923,000000,268.59,269.75,256.23,263.37,1097538,0
+URI.US,D,20220926,000000,261.95,269.81,257.6001,260.01,728480,0
+URI.US,D,20220927,000000,264.32,270.63,260.5555,264.45,680771,0
+URI.US,D,20220928,000000,265.91,278.28,264.7,277.02,860198,0
+URI.US,D,20220929,000000,272.8,274.18,264.42,270.15,534389,0
+URI.US,D,20220930,000000,268.85,276.63,265,270.12,930352,0
+URI.US,D,20221003,000000,276.39,283.94,273.32,281.61,829345,0
+URI.US,D,20221004,000000,289.4,294.39,289.35,294.26,478740,0
+URI.US,D,20221005,000000,288.79,296.94,287.605,293.88,453662,0
+URI.US,D,20221006,000000,293.13,298.1443,291.95,293.58,672725,0
+URI.US,D,20221007,000000,288.27,290.79,280.9,284.52,827987,0
+URI.US,D,20221010,000000,287.12,288.5129,281.15,282.02,598172,0
+URI.US,D,20221011,000000,280.06,282.57,274.07,277.76,668759,0
+URI.US,D,20221012,000000,277.78,281.575,274.3,276.58,668565,0
+URI.US,D,20221013,000000,269.55,286.81,260.97,283.35,851506,0
+URI.US,D,20221014,000000,286.9,289.9,275.4,277,582663,0
+URI.US,D,20221017,000000,284,289.46,280.6,287.84,542919,0
+URI.US,D,20221018,000000,296.63,299.37,289.65,295.37,610792,0
+URI.US,D,20221019,000000,291.97,293.58,284.18,286.85,541400,0
+URI.US,D,20221020,000000,286.56,289.4899,274.04,275.38,956815,0
+URI.US,D,20221021,000000,274.33,285.88,271.05,284.68,661939,0
+URI.US,D,20221024,000000,286.96,291.33,282.1,290.73,653093,0
+URI.US,D,20221025,000000,288.14,296.98,288.14,294.94,841663,0
+URI.US,D,20221026,000000,295.515,302.52,292.38,296.23,757949,0
+URI.US,D,20221027,000000,301.92,304.95,293.11,298.57,1047645,0
+URI.US,D,20221028,000000,301.72,309.84,299,309.59,760057,0
+URI.US,D,20221031,000000,309.57,319.64,308.27,315.71,907592,0
+URI.US,D,20221101,000000,319.74,322.38,314.272,321.2,652618,0
+URI.US,D,20221102,000000,319.76,324.1,309.04,309.45,757407,0
+URI.US,D,20221103,000000,303.83,318.96,303.31,316.33,521310,0
+URI.US,D,20221104,000000,323.93,326.44,316.95,323.87,579469,0
+URI.US,D,20221107,000000,326.68,326.68,316.59,322.99,601668,0
+URI.US,D,20221108,000000,324.77,330.21,321.03,327.83,651575,0
+URI.US,D,20221109,000000,323.66,326.2,317.37,317.68,545512,0
+URI.US,D,20221110,000000,333,348.23,333,344.91,1081842,0
+URI.US,D,20221111,000000,347.41,362.68,346.25,349.31,1028546,0
+URI.US,D,20221114,000000,345,364.21,343.92,358.11,1153503,0
+URI.US,D,20221115,000000,367.94,367.94,351.56,354.89,889952,0
+URI.US,D,20221116,000000,354.18,354.18,342.915,347.2,871403,0
+URI.US,D,20221117,000000,341.65,352.14,335.94,347.42,795877,0
+URI.US,D,20221118,000000,353.48,354.95,341.54,345.7,474647,0
+URI.US,D,20221121,000000,344.21,354.06,342.78,349.09,500173,0
+URI.US,D,20221122,000000,359.41,359.98,353.7,356.24,641940,0
+URI.US,D,20221123,000000,355.29,361.92,354.4557,358.44,515664,0
+URI.US,D,20221125,000000,360,361.9899,355,359.03,197657,0
+URI.US,D,20221128,000000,355.01,358.76,345.651,347.59,674055,0
+URI.US,D,20221129,000000,348.15,348.95,341.48,342.73,720457,0
+URI.US,D,20221130,000000,342.01,353.25,337.435,353.03,1218802,0
+URI.US,D,20221201,000000,354,358.45,350.31,356.42,523277,0
+URI.US,D,20221202,000000,350.59,358.56,347.57,356.57,507585,0
+URI.US,D,20221205,000000,351.64,354.4701,344.81,345.67,470905,0
+URI.US,D,20221206,000000,346.94,350.04,343.6,347.29,683051,0
+URI.US,D,20221207,000000,345.31,357.16,345.24,351.52,664835,0
+URI.US,D,20221208,000000,355.61,361.99,354.49,361.64,862429,0
+URI.US,D,20221209,000000,361.6,363.47,352.55,352.63,428576,0
+URI.US,D,20221212,000000,354.05,361.77,351.0001,360.45,486035,0
+URI.US,D,20221213,000000,371.28,372,361.71,367.02,731866,0
+URI.US,D,20221214,000000,367.02,373.9075,364.64,368.14,944214,0
+URI.US,D,20221215,000000,360.05,361.58,353.37,357.43,981628,0
+URI.US,D,20221216,000000,354,360.1,351.68,353.51,1089135,0
+URI.US,D,20221219,000000,354.22,356.78,349.33,351.25,485534,0
+URI.US,D,20221220,000000,351.23,353.7,349.26,350.61,555588,0
+URI.US,D,20221221,000000,353.44,360.37,351.25,359.83,534431,0
+URI.US,D,20221222,000000,354.59,354.79,343.2066,350.88,680905,0
+URI.US,D,20221223,000000,350.43,355.74,349.63,355.22,270647,0
+URI.US,D,20221227,000000,355.24,364.66,354.0354,358.68,617081,0
+URI.US,D,20221228,000000,359.34,361.08,351.4,351.88,382491,0
+URI.US,D,20221229,000000,355.6,360.74,354.3598,356.21,404126,0
+URI.US,D,20221230,000000,352.96,356.63,350.665,355.42,670570,0
+URI.US,D,20230103,000000,357.7,359.4,352.19,356.71,492921,0
+URI.US,D,20230104,000000,360.53,367.53,359.94,366.01,584600,0
+URI.US,D,20230105,000000,361.59,365.915,359.17,364.09,549706,0
+URI.US,D,20230106,000000,367.65,379.77,366.56,377.34,711622,0
+URI.US,D,20230109,000000,382.73,388.74,374.81,376,806577,0
+URI.US,D,20230110,000000,375.23,383.51,372.865,381.47,635413,0
+URI.US,D,20230111,000000,382.94,387.48,381.02,383.97,581034,0
+URI.US,D,20230112,000000,384.73,393.9808,382.62,391.77,694079,0
+URI.US,D,20230113,000000,388.23,392.64,386.355,392.24,471768,0
+URI.US,D,20230117,000000,391.6,392.84,386.72,388.87,460560,0
+URI.US,D,20230118,000000,391.25,394.4,384.57,386.01,583171,0
+URI.US,D,20230119,000000,381.1,382.85,372.65,373.33,634523,0
+URI.US,D,20230120,000000,373.51,383.875,370.02,383.67,689793,0
+URI.US,D,20230123,000000,386.28,392.91,384.33,392.03,743145,0
+URI.US,D,20230124,000000,391.15,397.375,387.27,393.8,790387,0
+URI.US,D,20230125,000000,386.02,394.6,383.56,392.48,788349,0
+URI.US,D,20230126,000000,414.53,431.89,404.39,431.48,1984576,0
+URI.US,D,20230127,000000,432,438.215,428.19,434.09,1274867,0
+URI.US,D,20230130,000000,430.65,437.28,428.56,429.04,725032,0
+URI.US,D,20230131,000000,430.01,441.17,425.545,440.95,919576,0
+URI.US,D,20230201,000000,439.02,459.47,438.365,454.9,1049867,0
+URI.US,D,20230202,000000,460.8,466.01,451.04,456.2,1209183,0
+URI.US,D,20230203,000000,448.95,457.44,446.6401,455.07,639725,0
+URI.US,D,20230206,000000,451,455.525,449.25,453.96,504295,0
+URI.US,D,20230207,000000,450.8,458.21,445.6801,455.9,751054,0
+URI.US,D,20230208,000000,454.31,459.44,452.415,458.04,670800,0
+URI.US,D,20230209,000000,460.47,463.06,448.43,450.02,526445,0
+URI.US,D,20230210,000000,448.09,450.31,444.44,448.65,487462,0
+URI.US,D,20230213,000000,450,460.62,449.1,459.5,553648,0
+URI.US,D,20230214,000000,456.61,461.98,451.3299,456.63,571618,0
+URI.US,D,20230215,000000,451.78,470.875,451.7258,470.65,738908,0
+URI.US,D,20230216,000000,463.02,469.1499,460.38,462.02,657158,0
+URI.US,D,20230217,000000,460.38,463.79,459.203,461.25,485926,0
+URI.US,D,20230221,000000,455,460.61,444.63,445.62,758554,0
+URI.US,D,20230222,000000,445.62,449.16,440.06,442.08,719930,0
+URI.US,D,20230223,000000,447.3,450.76,438.68,446.62,605112,0
+URI.US,D,20230224,000000,441.55,451.62,439.065,450.43,463276,0
+URI.US,D,20230227,000000,454.4,464.99,453.805,463.26,842380,0
+URI.US,D,20230228,000000,463.72,471.86,462.57,468.53,979048,0
+URI.US,D,20230301,000000,467.42,475.33,467.35,467.8,706252,0
+URI.US,D,20230302,000000,465.19,472.075,459.12,470.6,577352,0
+URI.US,D,20230303,000000,471.38,481.59,468.6025,479.57,526761,0
+URI.US,D,20230306,000000,477.96,481.99,475,475.02,647568,0
+URI.US,D,20230307,000000,476.69,481,474.655,475.76,690524,0
+URI.US,D,20230308,000000,473.93,477.48,470.5,477.36,524632,0
+URI.US,D,20230309,000000,477.5,479.985,453.24,453.69,790272,0
+URI.US,D,20230310,000000,453.51,454.37,425.67,429.28,1731550,0
+URI.US,D,20230313,000000,419,420.75,407.6574,408.15,1602449,0
+URI.US,D,20230314,000000,421.89,425,409.48,416.09,1279469,0
+URI.US,D,20230315,000000,402.57,405.25,382.1,393.82,1830599,0
+URI.US,D,20230316,000000,387.51,402.41,382.31,397.16,1085976,0
+URI.US,D,20230317,000000,391.53,392.445,368.85,370.09,2179233,0
+URI.US,D,20230320,000000,375.52,385.35,375.075,378.45,1760635,0
+URI.US,D,20230321,000000,388.61,400.83,386.655,398.29,1512504,0
+URI.US,D,20230322,000000,397.1,404.84,388.5,389.21,1206977,0
+URI.US,D,20230323,000000,391.59,397.38,373.89,382.18,1123227,0
+URI.US,D,20230324,000000,374.43,375.96,361.64,370.78,1533615,0
+URI.US,D,20230327,000000,369.11,375.32,365.475,372.83,1251631,0
+URI.US,D,20230328,000000,372.46,379.77,371.085,374.97,665688,0
+URI.US,D,20230329,000000,381.32,384.28,376.13,384.11,627575,0
+URI.US,D,20230330,000000,389.36,391.42,384.77,386.2,716003,0
+URI.US,D,20230331,000000,390.21,395.94,388.26,395.76,878148,0
+URI.US,D,20230403,000000,394.67,401.285,385.73,389.07,713367,0
+URI.US,D,20230404,000000,390.15,390.15,354.64,359.13,1997372,0
+URI.US,D,20230405,000000,352.2,359.7333,346.98,351.27,1839254,0
+URI.US,D,20230406,000000,349.99,360.44,345.63,355.27,1495207,0
+URI.US,D,20230410,000000,354.09,366.34,353.3,364.92,904405,0
+URI.US,D,20230411,000000,367.42,374.99,366.61,370.55,781650,0
+URI.US,D,20230412,000000,375.62,380.185,371.27,376.07,825957,0
+URI.US,D,20230413,000000,375.07,377.4532,368.47,373.34,1006156,0
+URI.US,D,20230414,000000,375.69,381.0155,373.07,378.05,716571,0
+URI.US,D,20230417,000000,379.46,385.54,378.595,383.52,692808,0
+URI.US,D,20230418,000000,386,389.465,384.02,387.28,677945,0
+URI.US,D,20230419,000000,382.9,384.015,376.15,378.57,717401,0
+URI.US,D,20230420,000000,372.55,380.37,371.38,375.48,787109,0
+URI.US,D,20230421,000000,373.99,374,367.09,372.66,742382,0
+URI.US,D,20230424,000000,373.68,384.11,373.68,383.61,848747,0
+URI.US,D,20230425,000000,379.5,381.63,376.07,377.64,1357229,0
+URI.US,D,20230426,000000,378.78,381.29,372.62,375.01,1771803,0
+URI.US,D,20230427,000000,356,357.98,345.07,357.66,2002694,0
+URI.US,D,20230428,000000,354.53,361.8099,350.24,361.11,967146,0
+URI.US,D,20230501,000000,360.96,368.34,360,361.64,797719,0
+URI.US,D,20230502,000000,358.96,362.65,348.35,355.42,910128,0
+URI.US,D,20230503,000000,354.48,362.9999,349.65,350.23,878040,0
+URI.US,D,20230504,000000,347.93,348,325.15,328.38,2702985,0
+URI.US,D,20230505,000000,338.45,343.05,334.645,342.05,1005543,0
+URI.US,D,20230508,000000,345.07,347.4257,337.6,340.89,749390,0
+URI.US,D,20230509,000000,336.95,343.45,334.95,340.67,631314,0
+URI.US,D,20230510,000000,345.88,346.69,328.66,336.05,733813,0
+URI.US,D,20230511,000000,331.45,334.57,328.39,334.08,574405,0
+URI.US,D,20230512,000000,336.35,338.79,325.91,331.66,728361,0
+URI.US,D,20230515,000000,332.79,339.95,328.7,336.93,684575,0
+URI.US,D,20230516,000000,331.36,332.99,326.41,326.53,645130,0
+URI.US,D,20230517,000000,331.45,344.93,329,340.22,876200,0
+URI.US,D,20230518,000000,339.54,350.61,338.05,344.64,817290,0
+URI.US,D,20230519,000000,348.83,350.562,342.27,349.02,1181683,0
+URI.US,D,20230522,000000,349.32,351,339.25,346.21,803096,0
+URI.US,D,20230523,000000,343.51,349.33,339.12,343.62,613099,0
+URI.US,D,20230524,000000,340.49,341.3976,331.68,333.84,745910,0
+URI.US,D,20230525,000000,336.51,343.61,335.172,341.53,615722,0
+URI.US,D,20230526,000000,344.7,352.71,344.14,350.97,946660,0
+URI.US,D,20230530,000000,352.59,355.905,342.325,346.52,766208,0
+URI.US,D,20230531,000000,343.32,345.27,333.01,333.79,1129338,0
+URI.US,D,20230601,000000,335.28,342.42,330.3001,339.29,953516,0
+URI.US,D,20230602,000000,353.14,363.06,347.23,361.6,1353136,0
+URI.US,D,20230605,000000,363,363.28,352.89,357.63,729902,0
+URI.US,D,20230606,000000,353.85,372.375,353.49,371.16,821212,0
+URI.US,D,20230607,000000,376.21,391.57,374.22,387.53,1631256,0
+URI.US,D,20230608,000000,386.64,393.06,384.4101,389.61,963906,0
+URI.US,D,20230609,000000,390.92,392.435,384.01,389.02,821583,0
+URI.US,D,20230612,000000,388.43,393.61,382.24,390.57,726901,0
+URI.US,D,20230613,000000,389.85,414.395,389.295,410.09,1347687,0
+URI.US,D,20230614,000000,411.8,414.53,401.77,405.98,1165041,0
+URI.US,D,20230615,000000,402.47,413.31,402.47,409.96,881657,0
+URI.US,D,20230616,000000,412.41,413.65,402.73,403.09,1133671,0
+URI.US,D,20230620,000000,399.3,408.96,396.74,407.01,930871,0
+URI.US,D,20230621,000000,405.36,417.92,404.8,414.06,948232,0
+URI.US,D,20230622,000000,411.85,411.85,401.84,402.47,803371,0
+URI.US,D,20230623,000000,395.87,407,392.77,404.38,1110140,0
+URI.US,D,20230626,000000,404.33,417.77,404.33,412.78,745407,0
+URI.US,D,20230627,000000,415.01,426.8,412.9335,423.27,903078,0
+URI.US,D,20230628,000000,421.5,431.81,419.95,430.37,880452,0
+URI.US,D,20230629,000000,430.08,438.08,429.4,435.63,708998,0
+URI.US,D,20230630,000000,440,448.45,437.095,445.37,782934,0
+URI.US,D,20230703,000000,443,450.6499,442.96,448.63,382765,0
+URI.US,D,20230705,000000,443,448.18,438.97,441.63,842665,0
+URI.US,D,20230706,000000,436.48,440.9,423.54,428.28,1013418,0
+URI.US,D,20230707,000000,428.1,440.26,426.41,433.57,555404,0
+URI.US,D,20230710,000000,429.78,445.2,429.78,444.97,516965,0
+URI.US,D,20230711,000000,447,459.17,446.82,457.32,912536,0
+URI.US,D,20230712,000000,468.17,471.82,460.455,467.17,851554,0
+URI.US,D,20230713,000000,466.7,469.725,458.07,458.43,816445,0
+URI.US,D,20230714,000000,459.92,460.4,439.08,445.45,1109230,0
+URI.US,D,20230717,000000,444.08,455.395,442.53,451.49,509379,0
+URI.US,D,20230718,000000,450.72,465.42,450.72,464.5,586029,0
+URI.US,D,20230719,000000,460.64,469.35,456.37,460.49,650902,0
+URI.US,D,20230720,000000,460.3,462.13,454.08,458.74,625896,0
+URI.US,D,20230721,000000,461.34,462,450.05,450.43,523911,0
+URI.US,D,20230724,000000,451.65,455.6,447.66,450.21,509689,0
+URI.US,D,20230725,000000,448.44,454.385,445.135,450.22,633006,0
+URI.US,D,20230726,000000,446.99,452.22,441.26,445,835029,0
+URI.US,D,20230727,000000,438.36,445.55,413.6,441.12,1535311,0
+URI.US,D,20230728,000000,447.45,459.3012,440.705,446.07,704961,0
+URI.US,D,20230731,000000,450.13,465.28,447.49,464.68,770799,0
+URI.US,D,20230801,000000,463.32,477.69,460.71,474,847609,0
+URI.US,D,20230802,000000,468.91,475.4423,465.05,468.16,841849,0
+URI.US,D,20230803,000000,464.09,465.78,452.13,465,645213,0
+URI.US,D,20230804,000000,467,470.11,461.6542,465.81,516995,0
+URI.US,D,20230807,000000,471.75,492.215,471.75,486.56,1438583,0
+URI.US,D,20230808,000000,479.25,481.6,469.46,480.55,1094311,0
+URI.US,D,20230809,000000,480.62,484.135,476.5,478.73,768906,0
+URI.US,D,20230810,000000,480.11,489,475.9237,482.31,997056,0
+URI.US,D,20230811,000000,481.31,488.92,480.37,488.2,596090,0
+URI.US,D,20230814,000000,484.89,489.49,482.58,487.38,623211,0
+URI.US,D,20230815,000000,483,484.98,478.74,481.55,743172,0
+URI.US,D,20230816,000000,481.43,491.63,463.49,464.12,793406,0
+URI.US,D,20230817,000000,468.64,472.5,450.81,452.7,843540,0
+URI.US,D,20230818,000000,445.44,454.605,440.54,451.41,712346,0
+URI.US,D,20230821,000000,455,457.79,448.1517,452.48,375503,0
+URI.US,D,20230822,000000,453.91,455.71,439.435,441.63,555893,0
+URI.US,D,20230823,000000,440.72,450.05,438.4,448.78,403159,0
+URI.US,D,20230824,000000,446.43,455,444.3,445.71,455832,0
+URI.US,D,20230825,000000,449.37,453.63,440.97,449.12,425440,0
+URI.US,D,20230828,000000,448.69,460.7916,448.69,457.1,321871,0
+URI.US,D,20230829,000000,456,478.53,454.18,474.6,764670,0
+URI.US,D,20230830,000000,474.52,478.52,469.42,477.41,544530,0
+URI.US,D,20230831,000000,477.84,483.33,474.55,476.54,635941,0
+URI.US,D,20230901,000000,483.97,492.33,482.56,491.17,645610,0
+URI.US,D,20230905,000000,487,491,470.54,470.62,684263,0
+URI.US,D,20230906,000000,472.41,483.28,467.43,475.06,479173,0
+URI.US,D,20230907,000000,469.13,472.04,457.48,467.31,659463,0
+URI.US,D,20230908,000000,460.7,466.2036,459.235,463.77,392660,0
+URI.US,D,20230911,000000,469.52,470.34,456.52,458.68,476040,0
+URI.US,D,20230912,000000,456.32,465.005,455.51,457.15,422591,0
+URI.US,D,20230913,000000,453.93,457.42,443.08,447.34,569010,0
+URI.US,D,20230914,000000,453.85,459.7699,446.7825,453.32,581531,0
+URI.US,D,20230915,000000,453.12,454.835,446.58,452.01,815241,0
+URI.US,D,20230918,000000,452.77,457.2,450.2744,453.62,567700,0
+URI.US,D,20230919,000000,449.29,456.67,447.05,451.05,441998,0
+URI.US,D,20230920,000000,453.95,462.31,447.49,448.03,622818,0
+URI.US,D,20230921,000000,444,444.24,430.45,435.74,883557,0
+URI.US,D,20230922,000000,434.74,440.16,432.29,433.29,521278,0
+URI.US,D,20230925,000000,430.76,444.23,430.76,443.82,620156,0
+URI.US,D,20230926,000000,440.07,445.685,437.66,437.69,844306,0
+URI.US,D,20230927,000000,443,450,440.3201,446.22,546870,0
+URI.US,D,20230928,000000,445.63,455.89,443.05,448.22,400854,0
+URI.US,D,20230929,000000,453.19,456.86,442.715,444.57,559924,0
+URI.US,D,20231002,000000,443.78,447.91,433.2938,437.37,499102,0
+URI.US,D,20231003,000000,434.63,438.1074,422.5,425.96,783972,0
+URI.US,D,20231004,000000,425.16,427.73,415.59,424.15,768601,0
+URI.US,D,20231005,000000,422.76,426.36,416.08,420.93,541662,0
+URI.US,D,20231006,000000,419,437.2,417.435,433.3,526851,0
+URI.US,D,20231009,000000,429.47,437.3,426.665,437.14,337517,0
+URI.US,D,20231010,000000,440.2,454.2,438.505,448.87,690084,0
+URI.US,D,20231011,000000,449.61,454.67,446.62,454.07,369472,0
+URI.US,D,20231012,000000,455.11,455.11,438.08,444.46,603501,0
+URI.US,D,20231013,000000,445.27,449.11,430.35,433.05,566296,0
+URI.US,D,20231016,000000,440.89,446.6,435,441.07,558528,0
+URI.US,D,20231017,000000,437.05,454.99,436.65,453.04,621766,0
+URI.US,D,20231018,000000,442.1,443.54,424.61,429.34,2882443,0
+URI.US,D,20231019,000000,427.84,432.71,411.16,411.19,1321933,0
+URI.US,D,20231020,000000,412.3,414.23,404.67,406.4,1018813,0
+URI.US,D,20231023,000000,407,415.23,402.69,408.88,734369,0
+URI.US,D,20231024,000000,411.84,413.115,403.13,406.35,804096,0
+URI.US,D,20231025,000000,406.68,407.74,395.455,399.15,947709,0
+URI.US,D,20231026,000000,390.1,417.13,387.01,403.77,1205507,0
+URI.US,D,20231027,000000,406.7,410.13,395.24,399.02,933700,0
+URI.US,D,20231030,000000,406.45,415,398.97,410.95,879000,0
+URI.US,D,20231031,000000,407.16,409.085,395.44,406.27,885149,0
+URI.US,D,20231101,000000,403.79,409.71,399.62,409.48,665131,0
+URI.US,D,20231102,000000,421.34,433.87,419.81,432.95,1014292,0
+URI.US,D,20231103,000000,441.94,457.08,440.995,451.51,1105911,0
+URI.US,D,20231106,000000,454.36,455.51,433.84,438.54,732957,0
+URI.US,D,20231107,000000,433.7,442.525,432.8183,440.36,363703,0
+URI.US,D,20231108,000000,441.47,446.045,435.83,436.56,480060,0
+URI.US,D,20231109,000000,442.8,447.03,435.795,437.48,436802,0
+URI.US,D,20231110,000000,442.62,457.62,440.14,456.53,765583,0
+URI.US,D,20231113,000000,455.85,465.185,453.23,462.53,738770,0
+URI.US,D,20231114,000000,477.93,487.37,476.26,477.69,755046,0
+URI.US,D,20231115,000000,478,488.725,471.16,479.51,1208817,0
+URI.US,D,20231116,000000,477.8,481.94,468.6101,474.36,569034,0
+URI.US,D,20231117,000000,479.17,484.85,475.25,480.98,623533,0
+URI.US,D,20231120,000000,467.69,474.63,458.01,471.8,861923,0
+URI.US,D,20231121,000000,470,470.51,463.67,466.23,629693,0
+URI.US,D,20231122,000000,465.45,467.34,460,463.42,532067,0
+URI.US,D,20231124,000000,464.4,469.345,462.025,467.31,220704,0
+URI.US,D,20231127,000000,462.88,466.35,461.19,464.19,474275,0
+URI.US,D,20231128,000000,462.25,465.21,454.71,455.88,459788,0
+URI.US,D,20231129,000000,461.79,480.68,461.5326,476.22,861655,0
+URI.US,D,20231130,000000,479.1,481.3675,473.58,476.02,754931,0
+URI.US,D,20231201,000000,478.75,505.155,477.74,501.83,1127732,0
+URI.US,D,20231204,000000,495.06,497.13,485.81,490.09,1013068,0
+URI.US,D,20231205,000000,477.42,486.685,474.56,475.5,847649,0
+URI.US,D,20231206,000000,477.05,488.0099,475.43,476.44,495775,0
+URI.US,D,20231207,000000,477.19,485.0885,475.52,484.02,424944,0
+URI.US,D,20231208,000000,483.81,498.96,483.4675,495.06,556660,0
+URI.US,D,20231211,000000,491.71,505.9,491.6041,505.14,556737,0
+URI.US,D,20231212,000000,503.9,514.68,503.23,509.58,551583,0
+URI.US,D,20231213,000000,511.72,534.51,504.65,530.16,864810,0
+URI.US,D,20231214,000000,540.58,571.075,537.89,569.43,1408843,0
+URI.US,D,20231215,000000,564.2,580.9999,562.5,571.74,1486114,0
+URI.US,D,20231218,000000,577.11,577.11,562.8101,568.23,845869,0
+URI.US,D,20231219,000000,573.98,582.63,569.5,574.2,669265,0
+URI.US,D,20231220,000000,568,578.2,556.62,558.27,1272628,0
+URI.US,D,20231221,000000,568,571.45,563.05,570.95,445721,0
+URI.US,D,20231222,000000,570.17,575.5,566.37,570.51,363847,0
+URI.US,D,20231226,000000,573.13,585.5,572.095,580.47,607256,0
+URI.US,D,20231227,000000,582.41,582.41,574.5,578.86,488406,0
+URI.US,D,20231228,000000,564.22,581.5799,563.03,578.69,268794,0
+URI.US,D,20231229,000000,580.3,582.99,570.63,573.42,300481,0
+URI.US,D,20240102,000000,568.81,575.08,562.51,567.1,444028,0
+URI.US,D,20240103,000000,556.58,558.4321,546.76,547.16,828776,0
+URI.US,D,20240104,000000,549.08,558.26,546.68,548.86,547851,0
+URI.US,D,20240105,000000,537.19,548.4619,535.23,541.39,670875,0
+URI.US,D,20240108,000000,538.66,551.77,533.7,550.83,500710,0
+URI.US,D,20240109,000000,543.27,548.57,539.225,548.02,435779,0
+URI.US,D,20240110,000000,548.97,551.73,543.18,549.68,372714,0
+URI.US,D,20240111,000000,549.68,552.825,536.825,551.7,567222,0
+URI.US,D,20240112,000000,558.05,560.7536,551.35,559.18,512751,0
+URI.US,D,20240116,000000,552,566.33,551.95,561.13,524779,0
+URI.US,D,20240117,000000,554.69,561.31,545.16,550.32,635519,0
+URI.US,D,20240118,000000,557.01,565.21,553.22,563.37,553195,0
+URI.US,D,20240119,000000,566.81,572.35,555.34,572.03,651195,0
+URI.US,D,20240122,000000,575.85,585.94,574.41,578.88,606946,0
+URI.US,D,20240123,000000,582.76,584.95,574.09,578.07,598463,0
+URI.US,D,20240124,000000,586.97,591.665,576.25,576.9,959384,0
+URI.US,D,20240125,000000,608.85,658.505,596.835,651.64,2662425,0
+URI.US,D,20240126,000000,653,653.21,629.3,630.75,1423813,0
+URI.US,D,20240129,000000,633.83,648.25,632.575,647.73,597852,0
+URI.US,D,20240130,000000,642,653.25,642,642.98,504822,0
+URI.US,D,20240131,000000,639.2,641.25,624.2,625.4,1012521,0
+URI.US,D,20240201,000000,635.92,646.76,620.27,645.37,646148,0
+URI.US,D,20240202,000000,640.95,658.63,639.89,654.2,491362,0
+URI.US,D,20240205,000000,649.22,649.65,636.07,645.57,650252,0
+URI.US,D,20240206,000000,649.33,654.54,645,654.54,478422,0
+URI.US,D,20240207,000000,658.06,658.86,649.35,652.73,402991,0
+URI.US,D,20240208,000000,651.77,656.12,644.3501,647,609663,0
+URI.US,D,20240209,000000,647.65,653.0799,643.9294,650.35,363437,0
+URI.US,D,20240212,000000,650.96,673.68,650.96,663.53,519077,0
+URI.US,D,20240213,000000,639.05,645.5723,629.58,636.88,726927,0
+URI.US,D,20240214,000000,646.99,657.99,643.15,654.04,616086,0
+URI.US,D,20240215,000000,655.05,662.06,648,660.96,359304,0
+URI.US,D,20240216,000000,659.27,660.47,648.71,650.31,366563,0
+URI.US,D,20240220,000000,641.65,647.92,638.01,643.91,466706,0
+URI.US,D,20240221,000000,639.15,649.285,637.98,644.89,395274,0
+URI.US,D,20240222,000000,656.06,663.155,652.975,658.8,369287,0
+URI.US,D,20240223,000000,663,665.44,658,658.23,373647,0
+URI.US,D,20240226,000000,659.35,674.66,659,670.79,493745,0
+URI.US,D,20240227,000000,676,683.84,672.66,676.48,485412,0
+URI.US,D,20240228,000000,673.54,688.6808,671.2,686.19,462113,0
+URI.US,D,20240229,000000,691.99,695.42,684.6742,693.27,618317,0
+URI.US,D,20240301,000000,693.45,702.68,690.83,700.59,367145,0
+URI.US,D,20240304,000000,708.88,732.3699,706,712.31,555748,0
+URI.US,D,20240305,000000,700,704.7625,673.56,679.37,811193,0
+URI.US,D,20240306,000000,687.42,689.085,673.25,676.81,452805,0
+URI.US,D,20240307,000000,683.86,686.55,670.455,679.28,454543,0
+URI.US,D,20240308,000000,681.93,692.31,674.41,676.14,468642,0
+URI.US,D,20240311,000000,669.73,669.73,650.01,664.3,552923,0
+URI.US,D,20240312,000000,670.86,678.3382,662.15,675.49,394138,0
+URI.US,D,20240313,000000,670.41,680,667.33,668.43,615595,0
+URI.US,D,20240314,000000,676.09,683.89,668.7598,672.48,736579,0
+URI.US,D,20240315,000000,667.3,681.665,665.001,675.58,874567,0
+URI.US,D,20240318,000000,680.6,686.99,673.29,683.61,357328,0
+URI.US,D,20240319,000000,680.11,695.49,676.69,693.62,459860,0
+URI.US,D,20240320,000000,691.51,715.3678,691.51,709.33,1070645,0
+URI.US,D,20240321,000000,717.59,729.91,713.255,719.05,591880,0
+URI.US,D,20240322,000000,724.28,727,713.45,714.27,445573,0
+URI.US,D,20240325,000000,711.06,715.99,703.84,704.44,423967,0
+URI.US,D,20240326,000000,706.46,712.64,703.855,704.81,440404,0
+URI.US,D,20240327,000000,709.4,720.53,706.41,720.15,257166,0
+URI.US,D,20240328,000000,720.44,724.95,717.17,721.11,440314,0
+URI.US,D,20240401,000000,721.11,722.37,709.41,710.15,339769,0
+URI.US,D,20240402,000000,700,701.25,688.29,691.79,606624,0
+URI.US,D,20240403,000000,692.59,709.68,692,706.14,458995,0
+URI.US,D,20240404,000000,714.95,717.5,692.18,693.83,347449,0
+URI.US,D,20240405,000000,695.77,710.14,695.02,706.87,275893,0
+URI.US,D,20240408,000000,709.55,715.04,702.62,702.96,414345,0
+URI.US,D,20240409,000000,705.07,708.38,681.4201,696.76,380358,0
+URI.US,D,20240410,000000,679.33,691.9434,675.4363,682.13,482727,0
+URI.US,D,20240411,000000,681.45,686.9,673.175,685.69,585170,0
+URI.US,D,20240412,000000,674.35,685.43,668.77,674.81,594512,0
+URI.US,D,20240415,000000,688.11,690.99,663.76,666.74,696737,0
+URI.US,D,20240416,000000,664.89,665.5,652.6,655.97,585189,0
+URI.US,D,20240417,000000,655.18,658.34,632.21,636.22,896009,0
+URI.US,D,20240418,000000,640.74,648.93,631.77,632.88,499257,0
+URI.US,D,20240419,000000,633.76,641.64,624.01,628.14,572673,0
+URI.US,D,20240422,000000,632.45,638.0671,621.56,629.3,767131,0
+URI.US,D,20240423,000000,640.94,664.54,638.65,661.32,598195,0
+URI.US,D,20240424,000000,664.2,672.39,648.755,655.19,641193,0
+URI.US,D,20240425,000000,680,694.94,643.55,690.92,1034142,0
+URI.US,D,20240426,000000,685.28,693.4,678.78,690.8,581711,0
+URI.US,D,20240429,000000,697.98,713.59,690.21,712.69,604936,0
+URI.US,D,20240430,000000,699.63,705.6,667.19,667.99,1081619,0
+URI.US,D,20240501,000000,664.41,672.52,649.26,653.76,585950,0
+URI.US,D,20240502,000000,663.22,669.05,646.5961,664.57,366808,0
+URI.US,D,20240503,000000,678.08,685.89,664.325,666.66,343283,0
+URI.US,D,20240506,000000,675,683.34,672.0399,683.34,348375,0
+URI.US,D,20240507,000000,684.28,688.8299,672.52,674.27,437465,0
+URI.US,D,20240508,000000,665.31,678.4626,663.2001,677.84,474005,0
+URI.US,D,20240509,000000,680,689.32,677.335,689.21,358471,0
+URI.US,D,20240510,000000,693.2,699.75,691.75,698.13,352088,0
+URI.US,D,20240513,000000,703.71,712.79,696.24,696.67,395072,0
+URI.US,D,20240514,000000,701,703.835,689.2401,694.47,349792,0
+URI.US,D,20240515,000000,702.8,715.335,698.35,712.37,508792,0
+URI.US,D,20240516,000000,708.3,712,680.88,681.14,480471,0
+URI.US,D,20240517,000000,689.39,689.39,679.68,685.79,362951,0
+URI.US,D,20240520,000000,686.53,706.81,686.33,701.13,344116,0
+URI.US,D,20240521,000000,698.94,700.89,690.09,694.59,276033,0
+URI.US,D,20240522,000000,690.94,692.28,679.527,682.6,280411,0
+URI.US,D,20240523,000000,690,690,660.78,666.77,482066,0
+URI.US,D,20240524,000000,671.34,675.15,662.12,673.55,296107,0
+URI.US,D,20240528,000000,676.15,676.15,655.6,664.75,395312,0
+URI.US,D,20240529,000000,656.45,657.9067,644.53,644.89,559485,0
+URI.US,D,20240530,000000,645.25,663.15,643,659.23,415315,0
+URI.US,D,20240531,000000,661.3,670.19,650,669.41,859709,0
+URI.US,D,20240603,000000,675,675,625.44,637.51,561047,0
+URI.US,D,20240604,000000,630.8,635.965,617.619,631.2,821362,0
+URI.US,D,20240605,000000,634.36,643.485,625.06,640.87,382187,0
+URI.US,D,20240606,000000,638.79,644.62,626.16,630.52,504263,0
+URI.US,D,20240607,000000,630.83,647.83,626.26,643.4,677060,0
+URI.US,D,20240610,000000,640.42,651,640.42,645.1,535219,0
+URI.US,D,20240611,000000,640.5,640.5,624.07,627.98,750355,0
+URI.US,D,20240612,000000,650,668.31,623.31,625.13,1111048,0
+URI.US,D,20240613,000000,622.6,628.48,616.62,627.83,656913,0
+URI.US,D,20240614,000000,616.5,618.5,596.48,616.21,709104,0
+URI.US,D,20240617,000000,615.01,621,610,619.29,859085,0
+URI.US,D,20240618,000000,615.66,646.41,607.42,644.89,1017957,0
+URI.US,D,20240620,000000,639.79,647.22,630.495,639.22,615750,0
+URI.US,D,20240621,000000,641.11,641.36,627.73,640.78,725382,0
+URI.US,D,20240624,000000,644,653.9,635.39,645.37,364193,0
+URI.US,D,20240625,000000,644.48,644.67,629.22,640.45,442279,0
+URI.US,D,20240626,000000,636.57,636.57,624,629.83,586917,0
+URI.US,D,20240627,000000,626.15,630.82,620.12,623.04,576187,0
+URI.US,D,20240628,000000,631.21,652.085,631.21,646.73,820126,0
+URI.US,D,20240701,000000,649.07,649.07,629.41,640.84,507153,0
+URI.US,D,20240702,000000,635.79,647.58,634.64,645.88,446460,0
+URI.US,D,20240703,000000,649.36,660.33,642.78,653.95,350743,0
+URI.US,D,20240705,000000,650.45,652.18,629.47,633.95,530081,0
+URI.US,D,20240708,000000,638.1,645,628.5701,637.42,546895,0
+URI.US,D,20240709,000000,631.75,636.06,626,627.41,434729,0
+URI.US,D,20240710,000000,630.79,649.21,629.56,645.19,603157,0
+URI.US,D,20240711,000000,654.2,675.58,652.67,666.29,678804,0
+URI.US,D,20240712,000000,672.7,688.9999,670,679.58,544913,0
+URI.US,D,20240715,000000,687.66,713.0725,683,707.41,594322,0
+URI.US,D,20240716,000000,707.24,743.24,707.24,743.01,647092,0
+URI.US,D,20240717,000000,731.65,739.1338,721.11,723.59,826403,0
+URI.US,D,20240718,000000,721.14,759.98,720.1,728.45,885030,0
+URI.US,D,20240719,000000,733.18,733.18,716.42,718.64,493345,0
+URI.US,D,20240722,000000,731.78,738.35,715,738.35,520977,0
+URI.US,D,20240723,000000,731.74,751.41,724.25,743.94,596419,0
+URI.US,D,20240724,000000,740.28,747.155,715.74,715.82,1212428,0
+URI.US,D,20240725,000000,715,768.6206,700,754.26,1207914,0
+URI.US,D,20240726,000000,763.59,789.7995,750.065,752.21,939572,0
+URI.US,D,20240729,000000,753.42,756.74,740.29,744.81,394431,0
+URI.US,D,20240730,000000,744.47,754.815,721.905,737.08,803294,0
+URI.US,D,20240731,000000,744.34,773.61,743.635,757.1,556742,0
+URI.US,D,20240801,000000,756.63,757.34,710.18,716.49,701267,0
+URI.US,D,20240802,000000,690,691.945,664.06,671.43,1004257,0
+URI.US,D,20240805,000000,640,687.975,634.3,668.61,835924,0
+URI.US,D,20240806,000000,672.75,699.0299,663.79,681.72,464808,0
+URI.US,D,20240807,000000,694.75,699.975,660.81,661.59,516343,0
+URI.US,D,20240808,000000,674.41,691.55,665.81,689.26,503960,0
+URI.US,D,20240809,000000,688.79,701.2899,681.675,696.1,338680,0
+URI.US,D,20240812,000000,695.83,698.905,685.72,688.27,280282,0
+URI.US,D,20240813,000000,695,704.1,686,703.11,383296,0
+URI.US,D,20240814,000000,703.71,713.67,695.575,702.19,365776,0
+URI.US,D,20240815,000000,718.18,727.56,712.8,720.64,342276,0
+URI.US,D,20240816,000000,717.13,722.94,709.465,714.47,310871,0
+URI.US,D,20240819,000000,716.1,721.31,709.39,719.9,303104,0
+URI.US,D,20240820,000000,720,724.325,710,716.24,244684,0
+URI.US,D,20240821,000000,719.5,730.2199,717.21,724.75,206721,0
+URI.US,D,20240822,000000,725.6,726.05,711.15,717.05,259849,0
+URI.US,D,20240823,000000,721.23,748.515,721.23,745.03,283925,0
+URI.US,D,20240826,000000,750,757.85,741.37,743.38,285843,0
+URI.US,D,20240827,000000,737.86,742.71,733.79,736.45,276404,0
+URI.US,D,20240828,000000,730.93,734.72,723.79,727.73,317880,0
+URI.US,D,20240829,000000,732.82,740.635,719.645,728.74,276889,0
+URI.US,D,20240830,000000,734.69,741.58,724.16,741.26,338023,0
+URI.US,D,20240903,000000,727.98,733.3199,698.04,701.85,503034,0
+URI.US,D,20240904,000000,701.43,708.2499,697.06,700.57,401134,0
+URI.US,D,20240905,000000,699.31,700.58,683.65,697.52,315564,0
+URI.US,D,20240906,000000,698.9,709.8,680.75,681.1,372239,0
+URI.US,D,20240909,000000,690.27,698.86,689,695.94,491140,0
+URI.US,D,20240910,000000,700.81,704.15,691.01,704.07,511818,0
+URI.US,D,20240911,000000,700,710.9134,675.92,706.36,511582,0
+URI.US,D,20240912,000000,707.19,716.45,699.815,712.63,317219,0
+URI.US,D,20240913,000000,720.285,738.605,719,729.47,393141,0
+URI.US,D,20240916,000000,733.88,742.68,728.27,741.96,318156,0
+URI.US,D,20240917,000000,748.23,771.68,744.595,771.26,499997,0
+URI.US,D,20240918,000000,770.26,801.39,765,773.29,613987,0
+URI.US,D,20240919,000000,795,797.52,775.85,793.94,439122,0
+URI.US,D,20240920,000000,787.63,794.4152,781.33,783.6,607490,0
+URI.US,D,20240923,000000,796.13,803.4799,788.12,798.95,335742,0
+URI.US,D,20240924,000000,804.72,807.79,792.51,802.26,411986,0
+URI.US,D,20240925,000000,806.45,819.41,799.895,802.05,378505,0
+URI.US,D,20240926,000000,815,826.24,797.8201,802.66,734672,0
+URI.US,D,20240927,000000,810,818.5,805.17,814.1,383440,0
+URI.US,D,20240930,000000,805.14,810,796.305,809.73,453072,0
+URI.US,D,20241001,000000,809.13,813.144,798.91,806.79,364356,0
+URI.US,D,20241002,000000,796.35,806.31,789.01,796.03,499568,0
+URI.US,D,20241003,000000,794.93,799.82,784.24,789.17,399870,0
+URI.US,D,20241004,000000,804.24,804.24,781.22,789.52,416998,0
+URI.US,D,20241007,000000,783.15,803.3825,780.42,802.27,590909,0
+URI.US,D,20241008,000000,802,806.6125,794,799.71,441750,0
+URI.US,D,20241009,000000,801.43,814.08,797.44,813.51,452280,0
+URI.US,D,20241010,000000,802.09,809.18,797.92,802.83,319230,0
+URI.US,D,20241011,000000,805.36,821.955,805.36,819,484079,0
+URI.US,D,20241014,000000,819,840.565,816.4438,838.05,439229,0
+URI.US,D,20241015,000000,831.83,844.94,831.21,833.68,432713,0
+URI.US,D,20241016,000000,839.03,861.74,835.9,846.06,345643,0
+URI.US,D,20241017,000000,849.87,850,836.975,840.54,340749,0
+URI.US,D,20241018,000000,839.44,840,828.71,839.27,341329,0
+URI.US,D,20241021,000000,839.48,842.23,828.33,832.53,323160,0
+URI.US,D,20241022,000000,829.91,861.33,823.5,847.46,1035430,0
+URI.US,D,20241023,000000,846.68,847.89,827.55,834.18,657917,0
+URI.US,D,20241024,000000,835.65,840,808.88,824.99,687536,0
+URI.US,D,20241025,000000,828.7,830.71,808.72,812.5,460369,0
+URI.US,D,20241028,000000,819.32,831.28,814.21,824.65,462136,0
+URI.US,D,20241029,000000,821.38,823.845,807.51,812.44,440240,0
+URI.US,D,20241030,000000,807.57,822.22,806.34,812.12,410616,0
+URI.US,D,20241031,000000,809.33,817.4,805.861,812.8,398654,0
+URI.US,D,20241101,000000,820,821.49,792.92,793.47,741051,0
+URI.US,D,20241104,000000,790.59,801.6282,779.63,785.99,775304,0
+URI.US,D,20241105,000000,782.64,799.49,780.72,798,611947,0
+URI.US,D,20241106,000000,862.21,888.62,849.295,880.32,1651914,0
+URI.US,D,20241107,000000,878.75,879.34,858.69,862.43,554065,0
+URI.US,D,20241108,000000,863,882.26,863,875.01,468375,0
+URI.US,D,20241111,000000,885,896.98,872.33,873.88,589416,0
+URI.US,D,20241112,000000,874,877.6,858.71,868.36,385354,0
+URI.US,D,20241113,000000,865.74,871.21,855,858.83,407925,0
+URI.US,D,20241114,000000,860.3,860.55,840,849.6,630083,0
+URI.US,D,20241115,000000,849.45,854.5,835.11,836,603106,0
+URI.US,D,20241118,000000,830.89,841.21,829.02,832.94,478768,0
+URI.US,D,20241119,000000,823.6646,829.8,818.47,821.16,461669,0
+URI.US,D,20241120,000000,825.935,827.13,817.79,820.55,402108,0
+URI.US,D,20241121,000000,824.44,843.525,819.01,840.74,711813,0
+URI.US,D,20241122,000000,848.23,852.13,840.31,849.32,465633,0
+URI.US,D,20241125,000000,861.09,873.42,855.14,864.39,869102,0
+URI.US,D,20241126,000000,860.22,873.99,852.5,873.17,368677,0
+URI.US,D,20241127,000000,878.075,881.17,856.19,856.98,341033,0
+URI.US,D,20241129,000000,869.37,875.15,862,866,201375,0
+URI.US,D,20241202,000000,863.515,867.16,853.96,857.05,354028,0
+URI.US,D,20241203,000000,862.35,869.36,851.135,869.02,479654,0
+URI.US,D,20241204,000000,867.005,871.94,858.86,868.24,454994,0
+URI.US,D,20241205,000000,866.21,866.44,853.4,854.99,346852,0
+URI.US,D,20241206,000000,866,869.33,851.545,858.92,777507,0
+URI.US,D,20241209,000000,861.3,861.68,828.61,835.89,462485,0
+URI.US,D,20241210,000000,796.08,808.62,782.56,796.02,966816,0
+URI.US,D,20241211,000000,807.61,815,793.85,796.97,556502,0
+URI.US,D,20241212,000000,798.8,801.13,783.6,786.59,412257,0
+URI.US,D,20241213,000000,788,788.06,774.275,778.82,384315,0
+URI.US,D,20241216,000000,779.775,788.42,764.45,764.9,711033,0
+URI.US,D,20241217,000000,762.28,762.28,751.67,758.39,480521,0
+URI.US,D,20241218,000000,760.215,763.07,722.975,724.15,584761,0
+URI.US,D,20241219,000000,735.575,739.98,709.92,710.94,731117,0
+URI.US,D,20241220,000000,704.1,732.37,700.48,722.64,1214109,0
+URI.US,D,20241223,000000,722,725.72,712.41,719.6,375357,0
+URI.US,D,20241224,000000,720,727.42,717.7564,727.42,137734,0
+URI.US,D,20241226,000000,722.93,729.045,719.16,726.11,223130,0
+URI.US,D,20241227,000000,720.685,726.32,709.58,716.54,280452,0
+URI.US,D,20241230,000000,709.55,711,696.17,705.99,490397,0
+URI.US,D,20241231,000000,707.5584,711.25,700.86,704.44,363437,0
+URI.US,D,20250102,000000,712.255,713.222,686.68,689.83,729161,0
+URI.US,D,20250103,000000,690.02,696.56,687.0001,695.31,528696,0
+URI.US,D,20250106,000000,701.9,705,683.01,684,731420,0
+URI.US,D,20250107,000000,684.5,689.84,677.33,685.41,666966,0
+URI.US,D,20250108,000000,681.67,681.67,668.27,670,697636,0
+URI.US,D,20250110,000000,656.954,678.61,654.04,670.94,697880,0
+URI.US,D,20250113,000000,667,689.15,666.17,689.15,754984,0
+URI.US,D,20250114,000000,723.7,730.92,710.5888,729.86,942319,0
+URI.US,D,20250115,000000,748.715,754.88,734.505,741.49,934418,0
+URI.US,D,20250116,000000,740.54,758.88,738,757.42,796568,0
+URI.US,D,20250117,000000,765.105,779.42,762.51,771,897163,0
+URI.US,D,20250121,000000,780.86,790,779.21,789,851225,0
+URI.US,D,20250122,000000,790.05,790.05,778.0001,782.53,591131,0
+URI.US,D,20250123,000000,785,795.2999,779.82,788.57,574228,0
+URI.US,D,20250124,000000,786,790.74,783.185,789.56,339339,0
+URI.US,D,20250127,000000,775.29,777.2842,763.1237,769.91,811339,0
+URI.US,D,20250128,000000,770.05,773.87,761.6525,766.95,441802,0
+URI.US,D,20250129,000000,758.68,770.86,755.15,758.39,565013,0
+URI.US,D,20250130,000000,765.375,782.9499,747.115,774.08,1100893,0
+URI.US,D,20250131,000000,778.54,781.61,749.21,758.06,951596,0
+URI.US,D,20250203,000000,740.17,753.275,735.8,738.21,654982,0
+URI.US,D,20250204,000000,753.75,760.36,744.22,753.49,541579,0
+URI.US,D,20250205,000000,756.99,758,733.56,738.18,1033335,0
+URI.US,D,20250206,000000,745,758.7299,741.01,749.44,395874,0
+URI.US,D,20250207,000000,751.68,755.2876,739.47,740.7,330319,0
+URI.US,D,20250210,000000,753.67,753.67,743.35,747.3,346043,0
+URI.US,D,20250211,000000,747.215,756.76,744,752.99,306524,0
+URI.US,D,20250212,000000,742.92,742.92,720.34,734.49,479640,0
+URI.US,D,20250213,000000,737.825,749.24,726.2,729.37,495396,0
+URI.US,D,20250214,000000,734.98,744.155,731.63,741.26,415974,0
+URI.US,D,20250218,000000,728.48,728.99,709.345,720.35,899917,0
+URI.US,D,20250219,000000,710.92,714.29,699.8,709.31,637413,0
+URI.US,D,20250220,000000,708.25,710.29,691.12,694.77,508417,0
+URI.US,D,20250221,000000,692.37,697.65,650.3,657.29,1067560,0
+URI.US,D,20250224,000000,660.4515,661.18,628.82,632,1286641,0
+URI.US,D,20250225,000000,630.23,644.41,618.6328,638.62,1130160,0
+URI.US,D,20250226,000000,648,654.7,639.4901,642.97,609195,0
+URI.US,D,20250227,000000,643.74,655.91,632.735,633.17,479726,0
+URI.US,D,20250228,000000,635.5,643.72,627.755,642.32,694835,0
+URI.US,D,20250303,000000,647,650.565,616.25,617.52,697054,0
+URI.US,D,20250304,000000,595.0973,611.92,585.2735,597.91,1089629,0
+URI.US,D,20250305,000000,603.375,636.195,600.14,633.89,1201111,0
+URI.US,D,20250306,000000,623.195,635.35,613.44,625.88,1126232,0
+URI.US,D,20250307,000000,623.6,630.88,612.11,628.76,1000667,0
+URI.US,D,20250310,000000,615.76,620.5156,594.02,599.75,929754,0
+URI.US,D,20250311,000000,600.64,608.99,597.53,600.76,684071,0
+URI.US,D,20250312,000000,610,617.16,597.75,609.35,657989,0
+URI.US,D,20250313,000000,608,615.59,588.84,594.17,689913,0
+URI.US,D,20250314,000000,604.525,625.625,603.5958,622.92,823623,0
+URI.US,D,20250317,000000,625.92,627.71,615.63,620.71,568093,0
+URI.US,D,20250318,000000,618.07,618.07,604.28,609.06,452403,0
+URI.US,D,20250319,000000,611.965,632.06,609.01,626.94,524541,0
+URI.US,D,20250320,000000,620.21,636.965,616.895,630.69,555294,0
+URI.US,D,20250321,000000,621.36,630.48,611.36,628.16,766944,0
+URI.US,D,20250324,000000,640.86,652,639.82,647.08,614890,0
+URI.US,D,20250325,000000,653.275,657.2998,646.045,653.39,693848,0
+URI.US,D,20250326,000000,652.945,659.74,635.81,641.6,458757,0
+URI.US,D,20250327,000000,641.095,652.19,628.7866,645.92,427692,0
+URI.US,D,20250328,000000,641.755,642.975,620.39,627.65,401070,0
+URI.US,D,20250331,000000,615,628.732,597.425,626.7,781750,0
+URI.US,D,20250401,000000,615.33,632.85,612.865,631.99,559770,0
+URI.US,D,20250402,000000,617.18,647.58,616.48,646.17,512229,0
+URI.US,D,20250403,000000,605.29,610,587.9,591.17,760673,0
+URI.US,D,20250404,000000,572.64,583.3053,544.32,564.57,1180823,0
+URI.US,D,20250407,000000,540.05,586.1,525.9136,560.79,1182817,0
+URI.US,D,20250408,000000,585.185,597.68,541.32,551.94,903553,0
+URI.US,D,20250409,000000,535.3687,617.01,533.445,611.12,2342767,0
+URI.US,D,20250410,000000,589.78,599.12,559.58,579.94,1104431,0
+URI.US,D,20250411,000000,568.55,588.475,565.61,582.9,769171,0
+URI.US,D,20250414,000000,594.55,600.96,578.315,596.83,998926,0
+URI.US,D,20250415,000000,597.59,607.71,595,597.18,530785,0
+URI.US,D,20250416,000000,594.54,599.47,575.51,585.23,592152,0
+URI.US,D,20250417,000000,590,597.77,585.255,591.5,367853,0
+URI.US,D,20250421,000000,584.015,588.3393,562,570.6,489974,0
+URI.US,D,20250422,000000,575.485,579.4199,557.05,574.76,825178,0
+URI.US,D,20250423,000000,601.38,614.91,588.35,589.21,885070,0
+URI.US,D,20250424,000000,609.295,657,605.43,647.36,1534828,0
+URI.US,D,20250425,000000,641.06,648.895,627.06,633.6,812428,0
+URI.US,D,20250428,000000,636.47,644.14,622.73,629.18,575478,0
+URI.US,D,20250429,000000,626.97,632.09,621.64,630.18,479945,0
+URI.US,D,20250430,000000,619.855,634.09,611.93,631.45,570617,0
+URI.US,D,20250501,000000,633.625,655.49,632.25,640.6,690157,0
+URI.US,D,20250502,000000,651,671.54,648.82,665.4,884238,0
+URI.US,D,20250505,000000,658.7025,672.26,656.12,657.73,721184,0
+URI.US,D,20250506,000000,650.61,656.96,645.18,651.65,593032,0
+URI.US,D,20250507,000000,657.765,659.73,647.05,651.75,505369,0
+URI.US,D,20250508,000000,670,676.9323,656.9501,670,671258,0
+URI.US,D,20250509,000000,672.16,676.48,666.95,672.4,599003,0
+URI.US,D,20250512,000000,707.52,723.04,698.3273,711.83,1002696,0
+URI.US,D,20250513,000000,718.58,732,715.34,721.95,698167,0
+URI.US,D,20250514,000000,721.005,723,708.8101,713.35,444664,0
+URI.US,D,20250515,000000,713.35,717.27,704.315,713.32,608628,0
+URI.US,D,20250516,000000,715.17,729.34,712.25,725.67,477799,0
+URI.US,D,20250519,000000,712.23,726.26,707.51,723.98,381478,0
+URI.US,D,20250520,000000,718.64,723.91,712.15,715.47,335910,0
+URI.US,D,20250521,000000,710.54,713.4,694.3,695.8,488280,0
+URI.US,D,20250522,000000,701.86,706.99,694.121,703.66,424110,0
+URI.US,D,20250523,000000,690.15,704.79,687.51,700.1,333195,0
+URI.US,D,20250527,000000,713.84,720,704.815,717.56,403712,0
+URI.US,D,20250528,000000,720,722.8299,710.53,712.14,273962,0
+URI.US,D,20250529,000000,718.49,719.48,708.585,714.98,355347,0
+URI.US,D,20250530,000000,704.63,714.45,700.44,708.38,729812,0
+URI.US,D,20250602,000000,709.4,709.44,681.98,691.15,571255,0
+URI.US,D,20250603,000000,693.45,704.31,693.45,702.89,333987,0
+URI.US,D,20250604,000000,706.03,708.63,696.57,696.57,266838,0
+URI.US,D,20250605,000000,696.86,704.37,692,699.18,255579,0
+URI.US,D,20250606,000000,707.645,712.36,703.495,706.65,302172,0
+URI.US,D,20250609,000000,711.21,713.76,706.57,707.21,262721,0
+URI.US,D,20250610,000000,710.935,716.06,702.4,715.74,441589,0
+URI.US,D,20250611,000000,714.995,723.255,713.625,719.95,529197,0
+URI.US,D,20250612,000000,713.835,717.6399,704.51,716.92,376601,0
+URI.US,D,20250613,000000,696.47,705.855,691.72,694.84,468484,0
+URI.US,D,20250616,000000,702.7,707.03,682.075,688.38,625511,0
+URI.US,D,20250617,000000,687.52,712.75,685.04,694.99,627198,0
+URI.US,D,20250618,000000,695.1491,708.93,692.7,698.67,373042,0
+URI.US,D,20250620,000000,706.27,712.03,701.59,705.4,714664,0
+URI.US,D,20250623,000000,704.095,716.73,693.78,716.57,334287,0
+URI.US,D,20250624,000000,722.08,743.76,718.9,740.77,680014,0
+URI.US,D,20250625,000000,743.66,748.07,735.88,736.18,504038,0
+URI.US,D,20250626,000000,740,744.27,728.06,742.07,519409,0
+URI.US,D,20250627,000000,746.05,758.33,745.01,752.62,924469,0
+URI.US,D,20250630,000000,756.315,757,750.3,753.4,406365,0
+URI.US,D,20250701,000000,753.36,781.98,745.04,774.14,628542,0
+URI.US,D,20250702,000000,776.33,788,773.035,787.79,661446,0
+URI.US,D,20250703,000000,787.1,794.525,786.7,792.5,342929,0
+URI.US,D,20250707,000000,788.99,793.76,777.23,783.94,602668,0
+URI.US,D,20250708,000000,784.81,803.51,783.33,791.48,598390,0
+URI.US,D,20250709,000000,796.37,806.45,791.86,803.99,378856,0
+URI.US,D,20250710,000000,807.83,826.46,806.5,819.74,581578,0
+URI.US,D,20250711,000000,813.655,817.409,808.155,814.28,603988,0
+URI.US,D,20250714,000000,809.77,815.285,802.44,808.67,556257,0
+URI.US,D,20250715,000000,809.64,815,798.17,798.17,776660,0
+URI.US,D,20250716,000000,800,803.46,778.2982,798.47,549070,0
+URI.US,D,20250717,000000,798.96,818.72,798.96,816.81,805045,0
+URI.US,D,20250718,000000,815.78,821.91,804.59,808.05,390232,0
+URI.US,D,20250721,000000,815.9,815.9,777.985,778.02,721611,0
+URI.US,D,20250722,000000,780,795.545,777.45,791.04,839118,0
+URI.US,D,20250723,000000,802.34,808.25,796.305,803.25,726351,0
+URI.US,D,20250724,000000,816.125,875.51,816.125,875.25,1594541,0
+URI.US,D,20250725,000000,872.58,890,862.96,890,872828,0
+URI.US,D,20250728,000000,889.875,903.605,885.89,899.46,806601,0
+URI.US,D,20250729,000000,899.33,903.4375,879.196,882.24,751822,0
+URI.US,D,20250730,000000,881.525,889.84,873.8,880.42,533352,0
+URI.US,D,20250731,000000,875.775,886.6199,872.35,882.94,450892,0
+URI.US,D,20250801,000000,862.02,862.72,842.175,859.62,655439,0
+URI.US,D,20250804,000000,865,870.955,853.55,868.57,456963,0
+URI.US,D,20250805,000000,871.17,879.59,853.8,867.08,371541,0
+URI.US,D,20250806,000000,868.45,869.4825,854,861.26,436014,0
+URI.US,D,20250807,000000,863.83,872.39,848.75,854.61,431812,0
+URI.US,D,20250808,000000,859.8,862.6244,853.12,858.97,273089,0
+URI.US,D,20250811,000000,859.41,870.38,852.8,869.7,436992,0
+URI.US,D,20250812,000000,875.125,918.72,874.03,916.95,695920,0
+URI.US,D,20250813,000000,916,933.32,912.165,932.23,437393,0
+URI.US,D,20250814,000000,921,929.71,906.9901,921.45,637746,0
+URI.US,D,20250815,000000,925.61,928.79,908.88,908.88,372732,0
+URI.US,D,20250818,000000,910.995,916,906.99,914.04,309509,0
+URI.US,D,20250819,000000,913,925.805,910.66,915.64,306045,0
+URI.US,D,20250820,000000,912.82,915.5,886.675,901.87,466705,0
+URI.US,D,20250821,000000,898.35,901,888.03,890.12,365840,0
+URI.US,D,20250822,000000,894.31,937.45,890.78,929.95,767826,0
+URI.US,D,20250825,000000,929.76,946,927.477,939.49,684712,0
+URI.US,D,20250826,000000,936.125,946.97,931.64,943.7,799530,0
+URI.US,D,20250827,000000,940,951.535,937.9962,949.34,276859,0
+URI.US,D,20250828,000000,952.5,960,947.205,955.24,527749,0
+URI.US,D,20250829,000000,956.245,961.16,947.73,956.34,508062,0
+URI.US,D,20250902,000000,940.38,959.05,935.02,958.77,468623,0
+URI.US,D,20250903,000000,955.975,965,941.79,945.26,523614,0
+URI.US,D,20250904,000000,948.02,966.65,947.865,964.66,405033,0
+URI.US,D,20250905,000000,968.8,980.53,955.385,975.23,440236,0
+URI.US,D,20250908,000000,971.5,974.45,959.0624,970.23,585158,0
+URI.US,D,20250909,000000,965.42,965.42,934.84,945.33,424663,0
+URI.US,D,20250910,000000,951,958.02,940.94,944.81,540408,0
+URI.US,D,20250911,000000,949.275,970.5698,947.38,959.59,450149,0
+URI.US,D,20250912,000000,955.61,957.29,936.4,938,534964,0
+URI.US,D,20250915,000000,944,957.745,938.145,947.9,532998,0
+URI.US,D,20250916,000000,950.255,963.845,941,958.65,447425,0
+URI.US,D,20250917,000000,959.635,967.4,925.65,931.01,760270,0
+URI.US,D,20250918,000000,941.5,956.08,936,942.79,634211,0
+URI.US,D,20250919,000000,946.975,947.19,935.165,941.52,1035015,0
+URI.US,D,20250922,000000,944.575,948.09,934.82,943.42,509338,0
+URI.US,D,20250923,000000,957.4,972.1175,950.01,955.22,592080,0
+URI.US,D,20250924,000000,957.1,960.0696,934.8001,935.78,386690,0
+URI.US,D,20250925,000000,917.5,932.41,913.59,931.25,392193,0
+URI.US,D,20250926,000000,933.8,950.48,931.09,947.27,378312,0
+URI.US,D,20250929,000000,952.41,956.74,935.98,943.89,381052,0
+URI.US,D,20250930,000000,949.7811,957.355,941.085,954.66,417930,0
+URI.US,D,20251001,000000,961.55,970.14,959.13,962.92,395875,0
+URI.US,D,20251002,000000,962,978.46,954.56,978.22,385067,0
+URI.US,D,20251003,000000,979.5,997.5,979.5,980.8,334680,0
+URI.US,D,20251006,000000,978.925,989,969.29,987.34,308696,0
+URI.US,D,20251007,000000,991.28,1003.57,983.775,988.59,417626,0
+URI.US,D,20251008,000000,994.975,1004.92,985.26,994.37,378942,0
+URI.US,D,20251009,000000,996.03,998.16,976.1,980.43,314380,0
+URI.US,D,20251010,000000,984.315,988.9999,949.91,950.03,461498,0
+URI.US,D,20251013,000000,963.51,979.365,960.1,974.54,286248,0
+URI.US,D,20251014,000000,957.735,1007.97,955.42,1000.5,306093,0
+URI.US,D,20251015,000000,1007,1021.36,999.125,1020,447874,0
+URI.US,D,20251016,000000,1020.52,1021.47,1002.04,1005.65,572621,0
+URI.US,D,20251017,000000,998.17,1007.3751,975,980.37,512421,0
+URI.US,D,20251020,000000,981.2,1004.28,981.2,1000.29,289111,0
+URI.US,D,20251021,000000,995.7,1015.68,991.49,1002.29,328857,0
+URI.US,D,20251022,000000,1004.66,1008.23,986.725,991.5,563922,0
+URI.US,D,20251023,000000,950.01,991.08,907.6125,914.3,1264465,0
+URI.US,D,20251024,000000,922.01,933,912.54,913.33,770672,0
+URI.US,D,20251027,000000,920,920.425,885.88,900.34,797045,0
+URI.US,D,20251028,000000,899.01,902.115,874.98,875.67,873105,0
+URI.US,D,20251029,000000,880.07,896.465,867.04,870.78,656133,0
+URI.US,D,20251030,000000,865.86,883.03,858.49,858.91,503791,0
+URI.US,D,20251031,000000,857.19,883.475,850.0001,871.18,697612,0
+URI.US,D,20251103,000000,866,868.225,855,857.41,567405,0
+URI.US,D,20251104,000000,849.17,859.48,845.67,852.76,468172,0
+URI.US,D,20251105,000000,853.045,855.78,840.64,844.51,495000,0
+URI.US,D,20251106,000000,845.19,851.55,833.76,845.04,758436,0
+URI.US,D,20251107,000000,842.31,851.65,833.45,848.25,376832,0
+URI.US,D,20251110,000000,854.48,862.9834,843.83,854.53,429907,0
+URI.US,D,20251111,000000,852.25,863.6452,847.526,855.01,310068,0
+URI.US,D,20251112,000000,853.22,866.86,853.02,860.71,440612,0
+URI.US,D,20251113,000000,864.86,865.995,841.86,843.26,483412,0
+URI.US,D,20251114,000000,840.005,845,829.0101,834.03,396871,0
+URI.US,D,20251117,000000,833,836.5,798.67,806.61,793803,0
+URI.US,D,20251118,000000,801.4331,813.105,798.9,800.5,780995,0
+URI.US,D,20251119,000000,799.355,809.469,791.45,792.27,619502,0
+URI.US,D,20251120,000000,807.5,813.92,769.88,770,893388,0
+URI.US,D,20251121,000000,776.03,815.94,772.57,800,1320578,0
+URI.US,D,20251124,000000,803.63,817.8499,798.1,811,951949,0
+URI.US,D,20251125,000000,813.895,821.635,805.7794,810,1100126,0
+URI.US,D,20251126,000000,815,819.17,806.59,814.97,787030,0
+URI.US,D,20251128,000000,818.245,823.01,814.19,815.18,262211,0
+URI.US,D,20251201,000000,807.65,815.67,802.3,805.24,608297,0
+URI.US,D,20251202,000000,811.475,812.255,798.88,800.83,512151,0
+URI.US,D,20251203,000000,802.82,816.12,797,813.66,791987,0
+URI.US,D,20251204,000000,819.605,824.21,802.61,807.74,861725,0
+URI.US,D,20251205,000000,811.82,813.91,794.52,796.91,697537,0
+URI.US,D,20251208,000000,797.65,805.83,782.49,785.04,1075660,0
+URI.US,D,20251209,000000,785.175,810.56,784.02,789.9,928631,0
+URI.US,D,20251210,000000,792.005,816.42,786.645,813.59,839187,0
+URI.US,D,20251211,000000,813.96,837.17,810.68,833.85,756265,0
+URI.US,D,20251212,000000,839.43,852.145,816.05,818.31,708439,0
+URI.US,D,20251215,000000,819.9,820.2,800.29,810.44,559496,0
+URI.US,D,20251216,000000,808.895,829.655,801.62,818.68,655524,0
+URI.US,D,20251217,000000,822.5,824.99,784.27,792.54,839428,0
+URI.US,D,20251218,000000,807.23,828.26,795.92,800.53,774040,0
+URI.US,D,20251219,000000,804.68,812.71,792.81,812.42,1223384,0
+URI.US,D,20251222,000000,816.63,821.58,807.29,816.73,487181,0
+URI.US,D,20251223,000000,816.69,821.3,810.11,817.85,313496,0
+URI.US,D,20251224,000000,818.815,828,817.41,824.77,189896,0
+URI.US,D,20251226,000000,824.99,828.01,819.89,827.94,195734,0
+URI.US,D,20251229,000000,824.58,829.909,815.92,819.51,300707,0
+URI.US,D,20251230,000000,819.375,824.375,813.53,817.25,226631,0
+URI.US,D,20251231,000000,817.52,819.9,808.77,809.32,315593,0
+URI.US,D,20260102,000000,815.09,847.15,810.59,845.06,536573,0
+URI.US,D,20260105,000000,862.33,906.02,858.5,887.01,1145392,0
+URI.US,D,20260106,000000,887.295,896.01,872.48,892.1,777039,0
+URI.US,D,20260107,000000,895.3,896.22,872.12,880.88,543573,0
+URI.US,D,20260108,000000,880.805,925.65,877.39,917.86,821828,0
+URI.US,D,20260109,000000,934.23,949.04,928,938.79,753314,0
+URI.US,D,20260112,000000,935,952.9,933.86,948.49,579844,0
+URI.US,D,20260113,000000,950,954.9999,927,940.17,610229,0
+URI.US,D,20260114,000000,940,941.87,914.04,917.34,564622,0
+URI.US,D,20260115,000000,925,933.32,920,926.57,342539,0
+URI.US,D,20260116,000000,924.92,933.005,920.64,921.24,407427,0
+URI.US,D,20260120,000000,896.76,917.44,896.76,910.55,574417,0
+URI.US,D,20260121,000000,917.55,949.255,914.17,940.09,572903,0
+URI.US,D,20260122,000000,949.79,961.185,949.315,956.01,585906,0
+URI.US,D,20260123,000000,949,952.6,914.68,919.03,574203,0
+URI.US,D,20260126,000000,918.88,922.955,909.74,911.16,445732,0
+URI.US,D,20260127,000000,909.38,913.485,898.705,907.45,408276,0
+URI.US,D,20260128,000000,913.675,915.485,900.02,903.19,612475,0
+URI.US,D,20260129,000000,845.06,845.06,757.3,787.04,2809460,0
+URI.US,D,20260130,000000,782.51,803.3,775,782.06,1038138,0
+URI.US,D,20260202,000000,782.5,796.77,775.62,778.98,1123569,0
+URI.US,D,20260203,000000,784.92,798.87,775.67,792.75,954226,0
+URI.US,D,20260204,000000,792.72,850.45,789.055,848.13,1538317,0
+URI.US,D,20260205,000000,835.44,855,826.24,847.77,972476,0
+URI.US,D,20260206,000000,860.1,903.57,857.265,899.55,962738,0
+URI.US,D,20260209,000000,895,908.185,874.165,876.52,663265,0
+URI.US,D,20260210,000000,881.255,889.47,872.39,876.58,429990,0
+URI.US,D,20260211,000000,883.9,898.24,868.35,873.83,750603,0
+URI.US,D,20260212,000000,876.5,903.03,868.41,869.46,630144,0
+URI.US,D,20260213,000000,870.915,883.97,858.69,869.57,587133,0
+URI.US,D,20260217,000000,865.215,877.055,848.37,863.28,597506,0
+URI.US,D,20260218,000000,858.35,881.52,854.64,880.18,414246,0
diff --git a/daily/us/nyse stocks/2/utf.us.txt b/daily/us/nyse stocks/2/utf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..512f43d5a02f5467867a89e5ba247dbb06cce218
--- /dev/null
+++ b/daily/us/nyse stocks/2/utf.us.txt	
@@ -0,0 +1,5479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTF.US,D,20040511,000000,6.53079,6.76347,6.53079,6.76347,254101.17669873,0
+UTF.US,D,20040512,000000,6.69404,6.80909,6.41316,6.55316,351944.98063507,0
+UTF.US,D,20040513,000000,6.54907,6.75766,6.53079,6.65003,209676.54313228,0
+UTF.US,D,20040514,000000,6.69155,6.89195,6.53079,6.80909,209921.17101545,0
+UTF.US,D,20040517,000000,6.78689,6.84976,6.60975,6.84976,183206.33630512,0
+UTF.US,D,20040518,000000,6.79051,7.04967,6.79051,6.97807,152010.50672178,0
+UTF.US,D,20040519,000000,6.95902,7.12674,6.80613,6.89195,214909.27004117,0
+UTF.US,D,20040520,000000,6.89195,6.98834,6.51069,6.68708,317757.97148444,0
+UTF.US,D,20040521,000000,6.68251,6.84976,6.64231,6.72842,223399.85240714,0
+UTF.US,D,20040524,000000,6.69155,6.79051,6.60975,6.74642,249120.42700857,0
+UTF.US,D,20040525,000000,6.79051,6.80396,6.60975,6.72842,284564.17253762,0
+UTF.US,D,20040526,000000,6.71041,6.80396,6.67803,6.80396,357942.03844076,0
+UTF.US,D,20040527,000000,6.80909,6.97169,6.72842,6.96711,267832.88521422,0
+UTF.US,D,20040528,000000,7.00939,7.15522,6.87244,7.01379,198445.70851265,0
+UTF.US,D,20040601,000000,6.99597,7.18177,6.93042,7.13456,214658.3427275,0
+UTF.US,D,20040602,000000,7.17397,7.20731,7.07034,7.20503,174229.64788802,0
+UTF.US,D,20040603,000000,7.17112,7.20503,7.01379,7.15522,174229.64788802,0
+UTF.US,D,20040604,000000,7.13132,7.25075,7.13132,7.18177,117312.19379814,0
+UTF.US,D,20040607,000000,7.13855,7.21064,7.04967,7.09188,133537.42687393,0
+UTF.US,D,20040608,000000,7.19217,7.23169,6.97169,7.0373,145025.48823769,0
+UTF.US,D,20040609,000000,7.13132,7.14998,6.84976,6.88757,156760.27729476,0
+UTF.US,D,20040610,000000,6.91481,6.95491,6.84175,6.92521,158758.24665825,0
+UTF.US,D,20040614,000000,6.91138,6.99245,6.65003,6.7506,263835.89658217,0
+UTF.US,D,20040615,000000,6.63022,6.79051,6.59621,6.69155,371915.22512418,0
+UTF.US,D,20040616,000000,6.65003,6.72842,6.5447,6.59089,366927.1260985,0
+UTF.US,D,20040617,000000,6.57058,6.66678,6.53079,6.60365,240373.66780356,0
+UTF.US,D,20040618,000000,6.5447,6.64583,6.5447,6.63022,189944.62709589,0
+UTF.US,D,20040621,000000,6.57717,6.74366,6.57717,6.63022,239125.33066578,0
+UTF.US,D,20040622,000000,6.60975,6.7506,6.47603,6.48944,495476.45394673,0
+UTF.US,D,20040623,000000,6.53821,6.62232,6.46228,6.57058,307266.27003974,0
+UTF.US,D,20040624,000000,6.60975,6.67803,6.49356,6.56679,277062.60075512,0
+UTF.US,D,20040625,000000,6.57058,6.60975,6.4986,6.54907,283548.91432717,0
+UTF.US,D,20040628,000000,6.53079,6.55849,6.47603,6.48944,311758.8138686,0
+UTF.US,D,20040629,000000,6.41316,6.54907,6.41316,6.4986,307772.32428734,0
+UTF.US,D,20040630,000000,6.56679,6.59621,6.4986,6.58193,330730.59862851,0
+UTF.US,D,20040701,000000,6.52163,6.70319,6.52163,6.66678,382159.14897046,0
+UTF.US,D,20040702,000000,6.68251,6.75766,6.63022,6.75766,170725.06473757,0
+UTF.US,D,20040706,000000,6.72842,6.85899,6.69918,6.84976,220906.32784682,0
+UTF.US,D,20040707,000000,6.93042,6.93042,6.79975,6.87244,220906.32784682,0
+UTF.US,D,20040708,000000,6.87244,6.91138,6.74642,6.8289,289055.6664614,0
+UTF.US,D,20040709,000000,6.77234,6.89195,6.67012,6.73842,211673.46259067,0
+UTF.US,D,20040712,000000,6.74366,6.79642,6.70319,6.73442,209676.54313228,0
+UTF.US,D,20040713,000000,6.69155,6.72842,6.67012,6.71803,227142.7640103,0
+UTF.US,D,20040714,000000,6.68708,6.8289,6.6746,6.72842,261846.32645931,0
+UTF.US,D,20040715,000000,6.71041,6.77234,6.67012,6.69155,266581.3983612,0
+UTF.US,D,20040716,000000,6.72241,6.80613,6.69155,6.77234,192948.40552412,0
+UTF.US,D,20040719,000000,6.79051,6.79051,6.67012,6.74366,260346.01210282,0
+UTF.US,D,20040720,000000,6.68251,6.80613,6.68251,6.7506,368182.81257179,0
+UTF.US,D,20040721,000000,6.80396,6.80396,6.67803,6.69918,315004.07046477,0
+UTF.US,D,20040722,000000,6.67012,6.68708,6.59089,6.67012,431332.50320482,0
+UTF.US,D,20040723,000000,6.65003,6.66678,6.56317,6.61382,311259.05905146,0
+UTF.US,D,20040726,000000,6.59089,6.60975,6.47829,6.60365,306269.9101207,0
+UTF.US,D,20040727,000000,6.51069,6.57717,6.45793,6.53079,478998.19374713,0
+UTF.US,D,20040728,000000,6.54907,6.60975,6.52744,6.60975,149023.5267748,0
+UTF.US,D,20040729,000000,6.60975,6.64231,6.57058,6.63022,195191.00277078,0
+UTF.US,D,20040730,000000,6.67803,6.79051,6.63288,6.77527,154257.30358875,0
+UTF.US,D,20040802,000000,6.71041,7.00939,6.69918,6.86892,409612.06695066,0
+UTF.US,D,20040803,000000,6.91138,6.95491,6.81671,6.93376,313006.1011013,0
+UTF.US,D,20040804,000000,6.91138,6.97807,6.8207,6.97807,262589.65925456,0
+UTF.US,D,20040805,000000,6.92521,6.96272,6.85899,6.91138,289300.29434457,0
+UTF.US,D,20040806,000000,6.8289,6.9048,6.80909,6.9048,253604.57159682,0
+UTF.US,D,20040809,000000,6.91481,6.94453,6.8289,6.9048,247115.10830955,0
+UTF.US,D,20040810,000000,6.90891,6.97169,6.87244,6.90891,206171.95998184,0
+UTF.US,D,20040811,000000,6.89195,7.01379,6.83709,7.01379,232639.01709375,0
+UTF.US,D,20040812,000000,6.91138,6.97807,6.85462,6.90891,279059.52021353,0
+UTF.US,D,20040813,000000,6.93042,7.00493,6.88434,6.96711,195691.807493,0
+UTF.US,D,20040816,000000,6.97169,7.16722,6.97169,7.15979,246612.20377718,0
+UTF.US,D,20040817,000000,7.05845,7.19741,6.97425,7.01379,343462.79750971,0
+UTF.US,D,20040818,000000,7.00493,7.10493,6.97807,7.06684,329489.61082628,0
+UTF.US,D,20040819,000000,7.01596,7.05845,6.97169,7.00054,256350.07337586,0
+UTF.US,D,20040820,000000,6.97425,7.06377,6.97425,7.00493,396378.01344214,0
+UTF.US,D,20040823,000000,6.97425,7.0535,6.94902,7.04967,343462.79750971,0
+UTF.US,D,20040824,000000,7.00493,7.09625,6.98328,7.08216,398128.2052072,0
+UTF.US,D,20040825,000000,7.17112,7.20503,7.03349,7.15979,348206.26865223,0
+UTF.US,D,20040826,000000,7.13456,7.21064,7.13456,7.20731,320500.32354824,0
+UTF.US,D,20040827,000000,7.20731,7.21064,7.14266,7.17761,308264.72976894,0
+UTF.US,D,20040830,000000,7.186,7.25075,7.15979,7.19217,278808.59289989,0
+UTF.US,D,20040831,000000,7.22034,7.33801,7.22034,7.33801,289550.17175314,0
+UTF.US,D,20040901,000000,7.40296,7.57336,7.38724,7.52286,379908.15248317,0
+UTF.US,D,20040902,000000,7.51667,7.61117,7.45296,7.56395,309017.51170988,0
+UTF.US,D,20040903,000000,7.54343,7.54343,7.35276,7.45296,246858.93147052,0
+UTF.US,D,20040907,000000,7.45296,7.66811,7.43124,7.58201,302027.2437004,0
+UTF.US,D,20040908,000000,7.5482,7.63088,7.45629,7.4722,275314.50880021,0
+UTF.US,D,20040909,000000,7.4722,7.4722,7.27808,7.42611,292540.30141538,0
+UTF.US,D,20040910,000000,7.52581,7.52581,7.37257,7.44754,238884.90240293,0
+UTF.US,D,20040913,000000,7.44754,7.45296,7.35276,7.40296,222644.97065604,0
+UTF.US,D,20040914,000000,7.43858,7.45296,7.27114,7.27485,261091.44470821,0
+UTF.US,D,20040915,000000,7.24599,7.27485,7.21064,7.24219,248120.9173743,0
+UTF.US,D,20040916,000000,7.16444,7.34237,7.16444,7.31637,270827.21449673,0
+UTF.US,D,20040917,000000,7.35933,7.44754,7.31866,7.44754,254851.85882951,0
+UTF.US,D,20040920,000000,7.44754,7.49249,7.29143,7.29591,248854.80102383,0
+UTF.US,D,20040921,000000,7.37257,7.40296,7.27114,7.34808,301286.0107153,0
+UTF.US,D,20040922,000000,7.31866,7.45629,7.27114,7.45296,246368.62579909,0
+UTF.US,D,20040923,000000,7.4722,7.4722,7.27808,7.33161,217660.02134558,0
+UTF.US,D,20040924,000000,7.27808,7.38411,7.25075,7.29143,235132.54165406,0
+UTF.US,D,20040927,000000,7.27485,7.30295,7.22484,7.23563,211418.33565673,0
+UTF.US,D,20040928,000000,7.22484,7.29591,7.21495,7.24599,219413.36282588,0
+UTF.US,D,20040929,000000,7.22484,7.26836,7.16722,7.25075,234633.83674199,0
+UTF.US,D,20040930,000000,7.31637,7.36267,7.25579,7.3359,162991.46393284,0
+UTF.US,D,20041001,000000,7.34808,7.49249,7.32343,7.41944,255349.51383651,0
+UTF.US,D,20041004,000000,7.36267,7.41944,7.35276,7.41609,159008.12406682,0
+UTF.US,D,20041005,000000,7.38724,7.40952,7.37648,7.38411,170725.06473757,0
+UTF.US,D,20041006,000000,7.35562,7.42343,7.35562,7.40952,240121.69058483,0
+UTF.US,D,20041007,000000,7.49487,7.49487,7.38048,7.43124,256846.67847776,0
+UTF.US,D,20041008,000000,7.40952,7.46905,7.39181,7.44754,278568.16463701,0
+UTF.US,D,20041011,000000,7.48106,7.48106,7.40296,7.44754,184711.90018701,0
+UTF.US,D,20041012,000000,7.40952,7.48477,7.38048,7.48477,281310.51670082,0
+UTF.US,D,20041013,000000,7.4722,7.51191,7.42611,7.43581,211418.33565673,0
+UTF.US,D,20041014,000000,7.46067,7.49487,7.34808,7.34808,280565.08409542,0
+UTF.US,D,20041015,000000,7.34808,7.43858,7.34808,7.40952,270584.68642371,0
+UTF.US,D,20041018,000000,7.43858,7.45296,7.39895,7.45296,289796.89944649,0
+UTF.US,D,20041019,000000,7.44335,7.51972,7.41944,7.51972,327490.59155772,0
+UTF.US,D,20041020,000000,7.43858,7.51191,7.33801,7.37257,415602.82532585,0
+UTF.US,D,20041021,000000,7.43124,7.50277,7.40296,7.49249,351447.32562808,0
+UTF.US,D,20041022,000000,7.51667,7.59592,7.4722,7.51191,261344.47183201,0
+UTF.US,D,20041025,000000,7.48944,7.49249,7.36829,7.38411,359435.0034617,0
+UTF.US,D,20041026,000000,7.38411,7.49249,7.33801,7.49249,414349.2386627,0
+UTF.US,D,20041027,000000,7.43124,7.54343,7.39895,7.43124,246114.5487702,0
+UTF.US,D,20041028,000000,7.41609,7.45296,7.38411,7.42343,292791.228729,0
+UTF.US,D,20041029,000000,7.4722,7.52286,7.43858,7.52286,151013.09689766,0
+UTF.US,D,20041101,000000,7.53858,7.70812,7.53105,7.60639,325991.32710631,0
+UTF.US,D,20041102,000000,7.60801,7.67156,7.56953,7.62535,219158.23589192,0
+UTF.US,D,20041103,000000,7.62174,7.69261,7.57336,7.61117,412359.66853983,0
+UTF.US,D,20041104,000000,7.63965,7.71337,7.61117,7.69261,236129.95147819,0
+UTF.US,D,20041105,000000,7.7004,7.7004,7.51972,7.61421,494472.74469215,0
+UTF.US,D,20041108,000000,7.57804,7.66488,7.53858,7.61421,276813.77325163,0
+UTF.US,D,20041109,000000,7.61117,7.61117,7.51972,7.55897,296284.2629236,0
+UTF.US,D,20041110,000000,7.56395,7.57336,7.46467,7.56395,277062.60075512,0
+UTF.US,D,20041111,000000,7.56395,7.60639,7.51191,7.58623,332734.86742246,0
+UTF.US,D,20041112,000000,7.59088,7.68107,7.56395,7.67622,246114.5487702,0
+UTF.US,D,20041115,000000,7.66811,7.69261,7.58201,7.58623,296542.5395728,0
+UTF.US,D,20041116,000000,7.56953,7.60154,7.51191,7.52286,324746.13968375,0
+UTF.US,D,20041117,000000,7.57336,7.58201,7.46067,7.49754,431332.50320482,0
+UTF.US,D,20041118,000000,7.48477,7.55897,7.46467,7.54343,299783.59654865,0
+UTF.US,D,20041119,000000,7.56395,7.60154,7.46067,7.48106,292043.69631347,0
+UTF.US,D,20041122,000000,7.48944,7.53488,7.4722,7.52286,381899.8224162,0
+UTF.US,D,20041123,000000,7.52286,7.62535,7.4722,7.62174,718370.25210626,0
+UTF.US,D,20041124,000000,7.64317,7.74659,7.62174,7.64813,430572.37192833,0
+UTF.US,D,20041126,000000,7.64813,7.73501,7.63965,7.73501,65395.437594915,0
+UTF.US,D,20041129,000000,7.75479,7.80603,7.66089,7.73501,363678.71978707,0
+UTF.US,D,20041130,000000,7.75479,7.80603,7.70812,7.76517,372666.95716003,0
+UTF.US,D,20041201,000000,7.77269,7.86471,7.68107,7.73755,424835.69058201,0
+UTF.US,D,20041202,000000,7.6886,7.71337,7.58623,7.64813,331981.03557645,0
+UTF.US,D,20041203,000000,7.73041,7.77269,7.67622,7.71842,254101.17669873,0
+UTF.US,D,20041206,000000,7.67622,7.72651,7.61659,7.71337,244367.50672037,0
+UTF.US,D,20041207,000000,7.71755,7.72174,7.60154,7.61421,314758.39267654,0
+UTF.US,D,20041208,000000,7.57336,7.61421,7.53858,7.56953,344958.91224589,0
+UTF.US,D,20041209,000000,7.55497,7.56953,7.51191,7.56953,347210.95863826,0
+UTF.US,D,20041210,000000,7.53858,7.66089,7.53488,7.66089,293786.53874298,0
+UTF.US,D,20041213,000000,7.63088,7.65612,7.57336,7.63088,340473.71775258,0
+UTF.US,D,20041214,000000,7.62535,7.66488,7.60639,7.60801,422341.11611661,0
+UTF.US,D,20041215,000000,7.65279,7.7004,7.64317,7.69261,518938.68272534,0
+UTF.US,D,20041216,000000,7.70812,7.71337,7.61117,7.61117,422093.33851821,0
+UTF.US,D,20041217,000000,7.61117,7.64813,7.57804,7.64813,413101.95142999,0
+UTF.US,D,20041220,000000,7.63965,7.7004,7.63088,7.68107,431578.18099307,0
+UTF.US,D,20041221,000000,7.70566,7.72651,7.67156,7.68411,415602.82532585,0
+UTF.US,D,20041222,000000,7.69261,7.74659,7.68411,7.71842,668702.39258015,0
+UTF.US,D,20041223,000000,7.71842,7.75479,7.71755,7.72651,393633.56156818,0
+UTF.US,D,20041227,000000,7.73755,7.84043,7.73041,7.73501,301774.21657659,0
+UTF.US,D,20041228,000000,7.73755,7.80165,7.71842,7.73501,204678.99496088,0
+UTF.US,D,20041229,000000,7.72174,7.81308,7.71842,7.79699,312255.41897052,0
+UTF.US,D,20041230,000000,7.79699,7.91215,7.75479,7.86796,400124.07476054,0
+UTF.US,D,20041231,000000,7.96045,7.96045,7.85404,7.94131,260848.91663519,0
+UTF.US,D,20050103,000000,7.90023,7.94842,7.80919,7.84442,489982.30067342,0
+UTF.US,D,20050104,000000,7.82176,7.84985,7.71842,7.76517,304276.14037753,0
+UTF.US,D,20050105,000000,7.74946,7.76042,7.67622,7.71842,295039.07550105,0
+UTF.US,D,20050106,000000,7.72174,7.73755,7.68411,7.73755,192450.75051711,0
+UTF.US,D,20050107,000000,7.76517,7.81308,7.74946,7.80165,242622.56448069,0
+UTF.US,D,20050110,000000,7.77966,7.81308,7.72174,7.81308,384900.45112918,0
+UTF.US,D,20050111,000000,7.81308,7.81308,7.68411,7.72651,287301.27507603,0
+UTF.US,D,20050112,000000,7.6886,7.72651,7.66488,7.67156,316009.87952952,0
+UTF.US,D,20050113,000000,7.68107,7.70812,7.66089,7.7004,267332.080492,0
+UTF.US,D,20050114,000000,7.72174,7.73755,7.70566,7.71755,235132.54165406,0
+UTF.US,D,20050118,000000,7.72651,7.74946,7.69261,7.73041,321002.17817552,0
+UTF.US,D,20050119,000000,7.73755,7.77966,7.71755,7.75479,274316.04907102,0
+UTF.US,D,20050120,000000,7.72651,7.73755,7.66089,7.70566,295786.60791661,0
+UTF.US,D,20050121,000000,7.69727,7.71337,7.65612,7.6886,280060.07975288,0
+UTF.US,D,20050124,000000,7.7004,7.71755,7.61421,7.63088,303272.43112293,0
+UTF.US,D,20050125,000000,7.63088,7.66488,7.59088,7.60639,380902.41259209,0
+UTF.US,D,20050126,000000,7.61421,7.67156,7.60639,7.66089,403868.03626876,0
+UTF.US,D,20050127,000000,7.66811,7.73501,7.65612,7.71337,347210.95863826,0
+UTF.US,D,20050128,000000,7.73755,7.78365,7.71842,7.78365,297039.1446747,0
+UTF.US,D,20050131,000000,7.80919,7.90425,7.77269,7.89033,362181.55514582,0
+UTF.US,D,20050201,000000,7.90023,7.99767,7.85404,7.97177,525179.31850912,0
+UTF.US,D,20050202,000000,7.9869,8.03177,7.96576,8.00968,634752.66197715,0
+UTF.US,D,20050203,000000,7.98425,7.99197,7.91604,7.9752,404118.96358242,0
+UTF.US,D,20050204,000000,7.97177,8.01873,7.97177,8.01214,626520.35626036,0
+UTF.US,D,20050207,000000,7.99767,8.01214,7.98014,7.98014,437325.36139019,0
+UTF.US,D,20050208,000000,7.9752,8.00968,7.97177,7.98014,600316.82532302,0
+UTF.US,D,20050209,000000,7.97177,7.98425,7.95272,7.96045,434317.38334163,0
+UTF.US,D,20050210,000000,7.96045,7.98425,7.94842,7.9752,497733.74986446,0
+UTF.US,D,20050211,000000,7.91604,7.9752,7.90778,7.97177,663210.33911701,0
+UTF.US,D,20050214,000000,7.97177,8.00806,7.95614,7.9869,496964.16944228,0
+UTF.US,D,20050215,000000,7.98425,8.00968,7.9692,7.98014,684684.04767784,0
+UTF.US,D,20050216,000000,7.9752,8.02873,7.95614,8.01214,664459.72615985,0
+UTF.US,D,20050217,000000,7.99767,8.03177,7.99197,8.00968,813226.02619054,0
+UTF.US,D,20050218,000000,7.99767,8.00968,7.86471,7.91215,447055.88165332,0
+UTF.US,D,20050222,000000,7.87195,7.87195,7.72174,7.76042,716883.58651577,0
+UTF.US,D,20050223,000000,7.76517,7.95272,7.76517,7.95272,669211.596543,0
+UTF.US,D,20050224,000000,7.89033,7.91215,7.86471,7.90425,343218.16962653,0
+UTF.US,D,20050225,000000,7.92025,7.99197,7.89614,7.96045,389383.54581234,0
+UTF.US,D,20050228,000000,7.98014,8.00806,7.84043,7.87947,456281.39757391,0
+UTF.US,D,20050301,000000,7.88367,7.99767,7.86471,7.94538,459526.6541701,0
+UTF.US,D,20050302,000000,7.91604,7.96576,7.90778,7.94538,295786.60791661,0
+UTF.US,D,20050303,000000,7.96045,8.00349,7.94131,7.98425,388892.19023584,0
+UTF.US,D,20050304,000000,8.00349,8.07682,8.00349,8.05663,531419.9542929,0
+UTF.US,D,20050307,000000,8.06492,8.10644,8.05663,8.06911,509943.09601681,0
+UTF.US,D,20050308,000000,8.06159,8.08188,8.00968,8.04226,426329.70550804,0
+UTF.US,D,20050309,000000,8.08188,8.1314,8.05139,8.08188,757568.4581943,0
+UTF.US,D,20050310,000000,8.09293,8.09721,7.96576,8.01214,518195.3499301,0
+UTF.US,D,20050311,000000,7.96045,7.99767,7.94131,7.94131,246612.20377718,0
+UTF.US,D,20050314,000000,7.95272,7.99197,7.93871,7.98014,263592.31860407,0
+UTF.US,D,20050315,000000,7.98014,8.00968,7.92472,7.93261,386902.62011297,0
+UTF.US,D,20050316,000000,7.93871,7.93871,7.84813,7.88367,378160.06052827,0
+UTF.US,D,20050317,000000,7.88367,7.93871,7.86796,7.89033,309522.51605241,0
+UTF.US,D,20050318,000000,7.88786,7.90778,7.79138,7.84985,325991.32710631,0
+UTF.US,D,20050321,000000,7.82176,7.84813,7.77737,7.79699,412359.66853983,0
+UTF.US,D,20050322,000000,7.77966,7.82869,7.69727,7.69727,264585.52880788,0
+UTF.US,D,20050323,000000,7.68411,7.68411,7.46905,7.64813,463771.42040053,0
+UTF.US,D,20050324,000000,7.63088,7.76517,7.61117,7.62174,346958.98141952,0
+UTF.US,D,20050328,000000,7.61659,7.62535,7.43858,7.4722,551139.27146834,0
+UTF.US,D,20050329,000000,7.44335,7.53858,7.43858,7.49487,398128.2052072,0
+UTF.US,D,20050330,000000,7.51667,7.66811,7.49754,7.65279,206171.95998184,0
+UTF.US,D,20050331,000000,7.65279,7.70812,7.61659,7.68411,300027.17452678,0
+UTF.US,D,20050401,000000,7.71842,7.79138,7.70812,7.76517,304276.14037753,0
+UTF.US,D,20050404,000000,7.71755,7.75479,7.7004,7.7428,265332.01131834,0
+UTF.US,D,20050405,000000,7.77737,7.80919,7.75479,7.76852,282310.02633511,0
+UTF.US,D,20050406,000000,7.79699,7.81308,7.74946,7.80603,299284.89163658,0
+UTF.US,D,20050407,000000,7.81308,7.86471,7.78803,7.86471,175226.00780707,0
+UTF.US,D,20050408,000000,7.86471,7.87557,7.81308,7.83213,193201.43264791,0
+UTF.US,D,20050411,000000,7.84442,7.87947,7.81642,7.84043,212418.89519609,0
+UTF.US,D,20050412,000000,7.87557,7.89033,7.77966,7.89033,196693.41693742,0
+UTF.US,D,20050413,000000,7.84985,7.87947,7.80165,7.83213,342717.36490431,0
+UTF.US,D,20050414,000000,7.83213,7.84813,7.73041,7.7428,279316.74695765,0
+UTF.US,D,20050415,000000,7.71755,7.77737,7.67156,7.67156,223154.17461887,0
+UTF.US,D,20050418,000000,7.65279,7.6886,7.61117,7.68411,221906.88738619,0
+UTF.US,D,20050419,000000,7.70812,7.76042,7.61421,7.73041,269077.02273167,0
+UTF.US,D,20050420,000000,7.73041,7.83213,7.67622,7.71337,277062.60075512,0
+UTF.US,D,20050421,000000,7.7004,7.75479,7.66488,7.75479,271079.19171546,0
+UTF.US,D,20050422,000000,7.71337,7.82176,7.70812,7.82176,306016.88299688,0
+UTF.US,D,20050425,000000,7.81308,7.88786,7.80603,7.88367,240623.54521213,0
+UTF.US,D,20050426,000000,7.89033,7.91215,7.85404,7.89033,286550.59294524,0
+UTF.US,D,20050427,000000,7.89614,7.94842,7.82176,7.93261,310767.70347495,0
+UTF.US,D,20050428,000000,7.93261,7.95614,7.88367,7.92472,278808.59289989,0
+UTF.US,D,20050429,000000,7.95272,7.97177,7.87195,7.9692,246114.5487702,0
+UTF.US,D,20050502,000000,7.96576,8.00349,7.94538,7.99197,401621.23940179,0
+UTF.US,D,20050503,000000,7.98014,7.99197,7.87195,7.87195,410611.57658493,0
+UTF.US,D,20050504,000000,7.87947,7.9692,7.86796,7.9692,350445.71618365,0
+UTF.US,D,20050505,000000,7.98014,8.00806,7.96045,7.98425,234879.51453026,0
+UTF.US,D,20050506,000000,8.00349,8.00349,7.94131,7.94538,235876.92435438,0
+UTF.US,D,20050509,000000,7.93261,8.00806,7.91215,7.99767,303519.15881626,0
+UTF.US,D,20050510,000000,8.00349,8.02272,7.9752,8.00349,384146.61928315,0
+UTF.US,D,20050511,000000,7.87947,7.99197,7.87947,7.97177,342963.04269257,0
+UTF.US,D,20050512,000000,7.93261,7.97177,7.92472,7.94131,387888.48098126,0
+UTF.US,D,20050513,000000,7.93871,7.95272,7.77269,7.84985,543900.17595537,0
+UTF.US,D,20050516,000000,7.87557,7.88367,7.77966,7.80603,274068.2714726,0
+UTF.US,D,20050517,000000,7.81642,7.92472,7.80919,7.89033,334232.03206373,0
+UTF.US,D,20050518,000000,7.89033,7.92472,7.89033,7.92025,405866.00563226,0
+UTF.US,D,20050519,000000,7.94538,7.94538,7.859,7.90023,370173.43259973,0
+UTF.US,D,20050520,000000,7.91215,7.91215,7.87195,7.88786,236882.73341914,0
+UTF.US,D,20050523,000000,7.92025,7.92805,7.86796,7.87195,327243.86386439,0
+UTF.US,D,20050524,000000,7.88786,7.90425,7.84985,7.85404,413611.15539285,0
+UTF.US,D,20050525,000000,7.86796,7.86796,7.82176,7.84442,419092.70980522,0
+UTF.US,D,20050526,000000,7.90023,7.90023,7.86471,7.88786,412857.32354682,0
+UTF.US,D,20050527,000000,7.88367,7.94842,7.87195,7.94842,258604.21957837,0
+UTF.US,D,20050531,000000,7.96045,8.00968,7.94842,7.99197,254851.85882951,0
+UTF.US,D,20050601,000000,8.00968,8.09721,7.99197,8.05663,620789.9743445,0
+UTF.US,D,20050602,000000,8.07253,8.10998,8.06911,8.10644,438316.47178384,0
+UTF.US,D,20050603,000000,8.10998,8.18008,8.10644,8.15712,343462.79750971,0
+UTF.US,D,20050606,000000,8.1715,8.19769,8.11417,8.14759,300285.45117595,0
+UTF.US,D,20050607,000000,8.19246,8.28951,8.14759,8.1715,430572.37192833,0
+UTF.US,D,20050608,000000,8.18008,8.22684,8.13818,8.15274,414098.31134904,0
+UTF.US,D,20050609,000000,8.13818,8.18816,8.10034,8.14759,397623.20086469,0
+UTF.US,D,20050610,000000,8.15274,8.26075,8.1314,8.26075,347709.66355032,0
+UTF.US,D,20050613,000000,8.19769,8.32171,8.19246,8.23389,418599.25441856,0
+UTF.US,D,20050614,000000,8.21493,8.24598,8.18008,8.22084,429578.11181944,0
+UTF.US,D,20050615,000000,8.22084,8.24847,8.15712,8.19769,545151.66280839,0
+UTF.US,D,20050616,000000,8.21493,8.2737,8.14405,8.27027,537157.68554431,0
+UTF.US,D,20050617,000000,8.25295,8.29541,8.22426,8.2737,339225.38061481,0
+UTF.US,D,20050620,000000,8.2737,8.2737,8.19769,8.26075,475260.53166935,0
+UTF.US,D,20050621,000000,8.23389,8.27027,8.23389,8.26075,464017.0981888,0
+UTF.US,D,20050622,000000,8.26684,8.37847,8.26684,8.35381,512197.24221935,0
+UTF.US,D,20050623,000000,8.35381,8.44192,8.3277,8.40153,595323.47677193,0
+UTF.US,D,20050624,000000,8.40153,8.45096,8.39809,8.43409,465522.66207068,0
+UTF.US,D,20050627,000000,8.42019,8.44638,8.37847,8.38913,503213.20446668,0
+UTF.US,D,20050628,000000,8.38913,8.44914,8.38219,8.44638,548644.69700298,0
+UTF.US,D,20050629,000000,8.45096,8.53696,8.43409,8.51991,329236.58370248,0
+UTF.US,D,20050630,000000,8.54029,8.59467,8.52687,8.58696,453788.92291869,0
+UTF.US,D,20050701,000000,8.60841,8.77232,8.56001,8.72688,518195.3499301,0
+UTF.US,D,20050705,000000,8.71583,8.7186,8.62125,8.6464,384146.61928315,0
+UTF.US,D,20050706,000000,8.67173,8.70584,8.52515,8.55039,492727.80245246,0
+UTF.US,D,20050707,000000,8.51447,8.61478,8.45096,8.61478,416099.43042777,0
+UTF.US,D,20050708,000000,8.61029,8.74241,8.60841,8.7186,381404.26721936,0
+UTF.US,D,20050711,000000,8.7388,8.75288,8.67994,8.69822,453540.09541519,0
+UTF.US,D,20050712,000000,8.70946,8.71583,8.65716,8.69164,323746.63004949,0
+UTF.US,D,20050713,000000,8.68906,8.70584,8.61478,8.67621,321742.36125553,0
+UTF.US,D,20050714,000000,8.68175,8.71326,8.50477,8.54029,497733.74986446,0
+UTF.US,D,20050715,000000,8.52953,8.60582,8.52687,8.57583,299783.59654865,0
+UTF.US,D,20050718,000000,8.56001,8.61029,8.55039,8.59467,292540.30141538,0
+UTF.US,D,20050719,000000,8.58229,8.65716,8.54562,8.56001,345705.39475638,0
+UTF.US,D,20050720,000000,8.56001,8.58696,8.50896,8.57762,328492.20100216,0
+UTF.US,D,20050721,000000,8.57583,8.5921,8.45096,8.46961,420591.97425662,0
+UTF.US,D,20050722,000000,8.40762,8.52515,8.40762,8.52515,324990.76756695,0
+UTF.US,D,20050725,000000,8.52953,8.61478,8.52515,8.59467,345705.39475638,0
+UTF.US,D,20050726,000000,8.59467,8.71583,8.59467,8.65716,449293.22937457,0
+UTF.US,D,20050727,000000,8.63383,8.78421,8.63383,8.78421,289550.17175314,0
+UTF.US,D,20050728,000000,8.81508,8.84719,8.78974,8.83908,358192.96575439,0
+UTF.US,D,20050729,000000,8.8928,8.92234,8.82156,8.88063,424335.93576487,0
+UTF.US,D,20050801,000000,8.8969,8.95024,8.82813,8.84288,424588.96288867,0
+UTF.US,D,20050802,000000,8.85176,8.8928,8.82156,8.8928,349458.8054103,0
+UTF.US,D,20050803,000000,8.84719,8.90738,8.82813,8.85833,269077.02273167,0
+UTF.US,D,20050804,000000,8.83908,8.83908,8.68535,8.77232,466524.27151512,0
+UTF.US,D,20050805,000000,8.75288,8.76412,8.53696,8.61029,492978.72976612,0
+UTF.US,D,20050808,000000,8.59467,8.63755,8.49847,8.52953,432325.71340862,0
+UTF.US,D,20050809,000000,8.51447,8.61945,8.51162,8.51447,271822.52451071,0
+UTF.US,D,20050810,000000,8.52515,8.61029,8.51991,8.55745,287552.20238967,0
+UTF.US,D,20050811,000000,8.51162,8.60582,8.51162,8.55221,309522.51605241,0
+UTF.US,D,20050812,000000,8.57762,8.58229,8.43848,8.49562,224151.584443,0
+UTF.US,D,20050815,000000,8.49562,8.51991,8.43409,8.49562,317009.3891638,0
+UTF.US,D,20050816,000000,8.48706,8.49562,8.41734,8.44914,367173.85379182,0
+UTF.US,D,20050817,000000,8.41295,8.45096,8.39266,8.40153,373168.81178733,0
+UTF.US,D,20050818,000000,8.39266,8.44638,8.35732,8.44638,316503.33491618,0
+UTF.US,D,20050819,000000,8.41295,8.55745,8.40153,8.49135,332982.64502087,0
+UTF.US,D,20050822,000000,8.48439,8.55221,8.47878,8.50896,245864.67136163,0
+UTF.US,D,20050823,000000,8.49562,8.54029,8.47428,8.50896,328492.20100216,0
+UTF.US,D,20050824,000000,8.49847,8.57154,8.49135,8.51447,301533.78831373,0
+UTF.US,D,20050825,000000,8.51447,8.57583,8.47428,8.54562,314008.7604508,0
+UTF.US,D,20050826,000000,8.57583,8.58229,8.50477,8.55039,224395.16242112,0
+UTF.US,D,20050829,000000,8.50477,8.60841,8.48439,8.57762,281812.37132811,0
+UTF.US,D,20050830,000000,8.61029,8.61029,8.51162,8.55745,272327.52885324,0
+UTF.US,D,20050831,000000,8.57762,8.67994,8.52687,8.63383,238628.72556389,0
+UTF.US,D,20050901,000000,8.63012,8.83908,8.6283,8.80862,305768.0554934,0
+UTF.US,D,20050902,000000,8.8049,8.88063,8.8049,8.85176,176726.32216356,0
+UTF.US,D,20050906,000000,8.86565,8.94205,8.82156,8.91014,267332.080492,0
+UTF.US,D,20050907,000000,8.91014,9.00157,8.91014,8.97948,282310.02633511,0
+UTF.US,D,20050908,000000,8.91014,8.97661,8.88063,8.8969,252853.88946604,0
+UTF.US,D,20050909,000000,8.8928,8.95595,8.83908,8.91947,284302.7461732,0
+UTF.US,D,20050912,000000,8.92786,8.94014,8.85833,8.91014,294791.29790265,0
+UTF.US,D,20050913,000000,8.91014,8.91014,8.78421,8.81147,382647.35483172,0
+UTF.US,D,20050914,000000,8.77879,8.86852,8.77232,8.82156,318003.64927269,0
+UTF.US,D,20050915,000000,8.81508,8.88063,8.79936,8.81508,343712.67491828,0
+UTF.US,D,20050916,000000,8.83546,8.85176,8.8188,8.85176,297780.37765978,0
+UTF.US,D,20050919,000000,8.91947,8.94205,8.87232,8.8928,343218.16962653,0
+UTF.US,D,20050920,000000,8.8928,8.97292,8.87699,8.91376,322246.31569299,0
+UTF.US,D,20050921,000000,8.93633,8.96158,8.7388,8.76947,397376.47317137,0
+UTF.US,D,20050922,000000,8.69822,8.69822,8.6004,8.6283,380159.07979682,0
+UTF.US,D,20050923,000000,8.61478,8.652,8.57583,8.61029,482500.67708744,0
+UTF.US,D,20050926,000000,8.61478,8.67173,8.59467,8.63755,246612.20377718,0
+UTF.US,D,20050927,000000,8.62468,8.64097,8.55745,8.57583,393138.00637137,0
+UTF.US,D,20050928,000000,8.59467,8.66536,8.59467,8.62468,227641.46892236,0
+UTF.US,D,20050929,000000,8.652,8.76947,8.63012,8.74241,184455.72334798,0
+UTF.US,D,20050930,000000,8.80862,8.80862,8.7288,8.78974,213410.00558974,0
+UTF.US,D,20051003,000000,8.76222,8.85176,8.76222,8.83546,413611.15539285,0
+UTF.US,D,20051004,000000,8.83908,8.91376,8.83261,8.91014,402375.07124783,0
+UTF.US,D,20051005,000000,8.87699,8.87699,8.75288,8.77232,271822.52451071,0
+UTF.US,D,20051006,000000,8.75288,8.75288,8.39809,8.47428,484497.59654582,0
+UTF.US,D,20051007,000000,8.41295,8.45955,8.41295,8.44192,200932.93364249,0
+UTF.US,D,20051010,000000,8.47878,8.47878,7.99197,8.21493,1732301.3825374,0
+UTF.US,D,20051011,000000,8.22684,8.29998,8.19246,8.22426,451297.49816853,0
+UTF.US,D,20051012,000000,8.2097,8.2097,7.98014,8.03606,471014.71553383,0
+UTF.US,D,20051013,000000,8.00968,8.00968,7.71337,7.79138,442310.31070066,0
+UTF.US,D,20051014,000000,7.83699,7.91215,7.76042,7.88786,459780.73119897,0
+UTF.US,D,20051017,000000,7.92805,8.01214,7.88786,8.01214,264832.25650121,0
+UTF.US,D,20051018,000000,7.96045,8.00968,7.89033,7.90778,318750.13178317,0
+UTF.US,D,20051019,000000,7.83213,7.90778,7.77269,7.90425,368921.94574674,0
+UTF.US,D,20051020,000000,7.90425,7.90425,7.67156,7.72174,211914.94075863,0
+UTF.US,D,20051021,000000,7.71337,7.87195,7.71337,7.80919,252609.26158287,0
+UTF.US,D,20051024,000000,7.80919,7.93871,7.80919,7.93871,231639.50745948,0
+UTF.US,D,20051025,000000,7.98014,8.02272,7.87947,7.98014,326241.20451489,0
+UTF.US,D,20051026,000000,7.98425,8.00968,7.92805,7.93871,204434.3670777,0
+UTF.US,D,20051027,000000,7.9752,7.9752,7.87557,7.87557,192204.0228238,0
+UTF.US,D,20051028,000000,7.89033,8.00806,7.89033,7.97177,197939.65426504,0
+UTF.US,D,20051031,000000,7.99197,8.1314,7.99197,8.09293,282056.99921129,0
+UTF.US,D,20051101,000000,8.10998,8.10998,7.93871,7.96576,311259.05905146,0
+UTF.US,D,20051102,000000,7.94131,8.05139,7.93871,8.03177,189944.62709589,0
+UTF.US,D,20051103,000000,8.05139,8.09293,8.04729,8.07253,440813.14605938,0
+UTF.US,D,20051104,000000,8.10644,8.12551,8.06911,8.06911,167990.06200931,0
+UTF.US,D,20051107,000000,8.05139,8.07253,8.03606,8.05139,192948.40552412,0
+UTF.US,D,20051108,000000,8.01521,8.06492,8.01214,8.03882,176472.24513468,0
+UTF.US,D,20051109,000000,8.00806,8.06911,8.00806,8.04226,243870.90161845,0
+UTF.US,D,20051110,000000,8.01521,8.01873,7.91604,7.95272,194696.49747902,0
+UTF.US,D,20051111,000000,7.95614,7.96576,7.86796,7.93261,227887.14671062,0
+UTF.US,D,20051114,000000,7.92025,7.94842,7.89614,7.91215,223650.77972077,0
+UTF.US,D,20051115,000000,7.91215,7.96045,7.88367,7.90778,805984.8308674,0
+UTF.US,D,20051116,000000,7.95272,7.97177,7.92472,7.93261,219916.26735826,0
+UTF.US,D,20051117,000000,7.9692,8.01214,7.94131,8.00968,203926.21301993,0
+UTF.US,D,20051118,000000,7.99767,8.00968,7.95272,7.98425,217660.02134558,0
+UTF.US,D,20051121,000000,7.9692,8.01214,7.96576,8.00968,187204.37484224,0
+UTF.US,D,20051122,000000,8.00349,8.02873,7.97177,7.99197,332734.86742246,0
+UTF.US,D,20051123,000000,7.99197,8.08607,7.99197,8.08188,244367.50672037,0
+UTF.US,D,20051125,000000,8.10034,8.1314,8.09293,8.11417,113821.25941372,0
+UTF.US,D,20051128,000000,8.09293,8.12551,8.07253,8.09721,300529.02915405,0
+UTF.US,D,20051129,000000,8.09293,8.17513,8.09293,8.1276,282056.99921129,0
+UTF.US,D,20051130,000000,8.11655,8.13454,8.07253,8.09293,228889.80606012,0
+UTF.US,D,20051201,000000,8.1276,8.23389,8.09293,8.16721,286061.33717887,0
+UTF.US,D,20051202,000000,8.15274,8.18359,8.13818,8.16388,99586.646365862,0
+UTF.US,D,20051205,000000,8.16025,8.16721,8.07682,8.09721,195191.00277078,0
+UTF.US,D,20051206,000000,8.10998,8.11417,8.05663,8.05663,323494.65283077,0
+UTF.US,D,20051207,000000,8.05663,8.07682,7.9752,8.03177,252356.23445906,0
+UTF.US,D,20051208,000000,8.01873,8.06492,8.01214,8.05139,227641.46892236,0
+UTF.US,D,20051209,000000,8.02873,8.09721,8.02873,8.08188,226635.65985762,0
+UTF.US,D,20051212,000000,8.08607,8.12551,8.02873,8.04226,283304.28644397,0
+UTF.US,D,20051213,000000,7.99197,8.07253,7.9752,8.06911,372666.95716003,0
+UTF.US,D,20051214,000000,8.08607,8.11417,8.07682,8.09293,436068.62501179,0
+UTF.US,D,20051215,000000,8.10998,8.12075,8.08607,8.09721,518687.75541169,0
+UTF.US,D,20051216,000000,8.11417,8.1314,8.09293,8.10998,438816.22660097,0
+UTF.US,D,20051219,000000,8.11417,8.1276,8.03177,8.06492,318254.57658634,0
+UTF.US,D,20051220,000000,8.06911,8.1276,8.05139,8.09293,282805.58153192,0
+UTF.US,D,20051221,000000,8.10998,8.1276,8.00968,8.01521,319750.69132254,0
+UTF.US,D,20051222,000000,8.01521,8.03882,8.01214,8.03882,261592.24943044,0
+UTF.US,D,20051223,000000,8.06492,8.08607,8.03177,8.08607,233645.8760636,0
+UTF.US,D,20051227,000000,8.05139,8.09293,8.03606,8.06492,236384.02850705,0
+UTF.US,D,20051228,000000,8.04729,8.07253,8.03177,8.03606,203679.4853266,0
+UTF.US,D,20051229,000000,8.03177,8.07682,8.03177,8.05663,211914.94075863,0
+UTF.US,D,20051230,000000,8.08607,8.10998,8.01873,8.07682,305268.30067627,0
+UTF.US,D,20060103,000000,8.06492,8.17513,8.06492,8.17513,387145.148186,0
+UTF.US,D,20060104,000000,8.14405,8.24598,8.14405,8.24161,286550.59294524,0
+UTF.US,D,20060105,000000,8.23389,8.26684,8.21836,8.22084,264585.52880788,0
+UTF.US,D,20060106,000000,8.22426,8.32171,8.22426,8.31847,175472.7355004,0
+UTF.US,D,20060109,000000,8.31847,8.37141,8.29541,8.32914,324990.76756695,0
+UTF.US,D,20060110,000000,8.32914,8.36438,8.29541,8.35381,241127.49964958,0
+UTF.US,D,20060111,000000,8.28951,8.34952,8.2737,8.28607,325739.34988757,0
+UTF.US,D,20060112,000000,8.24598,8.28607,8.22084,8.23733,300785.2059931,0
+UTF.US,D,20060113,000000,8.23389,8.26075,8.21493,8.23389,327985.09684947,0
+UTF.US,D,20060117,000000,8.21493,8.34952,8.21493,8.29541,311512.08617526,0
+UTF.US,D,20060118,000000,8.24598,8.36438,8.24598,8.32914,300529.02915405,0
+UTF.US,D,20060119,000000,8.34952,8.41295,8.33971,8.41295,260087.73545363,0
+UTF.US,D,20060120,000000,8.42438,8.48706,8.3857,8.3857,262843.73628344,0
+UTF.US,D,20060123,000000,8.37847,8.43409,8.37847,8.41295,224395.16242112,0
+UTF.US,D,20060124,000000,8.38913,8.43409,8.38219,8.42677,364433.60153818,0
+UTF.US,D,20060125,000000,8.45096,8.47428,8.32914,8.34952,349208.92800174,0
+UTF.US,D,20060126,000000,8.34494,8.37475,8.25295,8.25295,410365.89879667,0
+UTF.US,D,20060127,000000,8.2737,8.36438,8.2737,8.32171,317757.97148444,0
+UTF.US,D,20060130,000000,8.30341,8.32171,8.25295,8.2737,232141.36208677,0
+UTF.US,D,20060131,000000,8.25295,8.2737,8.22084,8.25295,505212.22373523,0
+UTF.US,D,20060201,000000,8.23389,8.28607,8.21836,8.28246,351694.05332141,0
+UTF.US,D,20060202,000000,8.26075,8.28246,8.1715,8.25295,328989.85600915,0
+UTF.US,D,20060203,000000,8.21836,8.30341,8.1715,8.2737,351694.05332141,0
+UTF.US,D,20060206,000000,8.30341,8.3277,8.2097,8.32417,425584.27290264,0
+UTF.US,D,20060207,000000,8.30341,8.33971,8.1314,8.17513,461525.67343865,0
+UTF.US,D,20060208,000000,8.16721,8.19769,8.11655,8.1314,200181.20160662,0
+UTF.US,D,20060209,000000,8.15274,8.25295,8.14759,8.2097,190951.48606571,0
+UTF.US,D,20060210,000000,8.19246,8.26075,8.16025,8.1715,344207.18021002,0
+UTF.US,D,20060213,000000,8.11417,8.16388,8.08607,8.09036,288797.38981221,0
+UTF.US,D,20060214,000000,8.06911,8.08188,8.01521,8.06492,348701.82384906,0
+UTF.US,D,20060215,000000,8.07253,8.15274,8.05139,8.09293,286061.33717887,0
+UTF.US,D,20060216,000000,8.07253,8.1715,8.07253,8.16388,230885.67561345,0
+UTF.US,D,20060217,000000,8.1715,8.24161,8.1715,8.23389,191697.9685762,0
+UTF.US,D,20060221,000000,8.23389,8.31466,8.22426,8.29541,342717.36490431,0
+UTF.US,D,20060222,000000,8.29294,8.3857,8.2737,8.3857,416598.13533984,0
+UTF.US,D,20060223,000000,8.32417,8.40153,8.32417,8.36066,326241.20451489,0
+UTF.US,D,20060224,000000,8.33971,8.40503,8.33971,8.39809,261091.44470821,0
+UTF.US,D,20060227,000000,8.40762,8.45096,8.39266,8.44638,332233.01279515,0
+UTF.US,D,20060228,000000,8.42677,8.44638,8.38219,8.39809,325739.34988757,0
+UTF.US,D,20060301,000000,8.38219,8.40503,8.33466,8.40503,312513.69561971,0
+UTF.US,D,20060302,000000,8.39266,8.40153,8.32914,8.38913,196693.41693742,0
+UTF.US,D,20060303,000000,8.35732,8.45096,8.35732,8.38913,252609.26158287,0
+UTF.US,D,20060306,000000,8.33466,8.34952,8.24847,8.25646,382899.33205046,0
+UTF.US,D,20060307,000000,8.25646,8.25646,8.18008,8.22426,375659.18663241,0
+UTF.US,D,20060308,000000,8.19246,8.24161,8.15274,8.22684,291789.61928458,0
+UTF.US,D,20060309,000000,8.26075,8.26684,8.18816,8.18816,189211.79335144,0
+UTF.US,D,20060310,000000,8.18816,8.23389,8.17513,8.23389,569613.40122127,0
+UTF.US,D,20060313,000000,8.21493,8.25295,8.2097,8.21836,383898.84168474,0
+UTF.US,D,20060314,000000,8.01214,8.30341,8.01214,8.27636,433578.25016672,0
+UTF.US,D,20060315,000000,8.28951,8.3277,8.23733,8.29998,471014.71553383,0
+UTF.US,D,20060316,000000,8.32914,8.41295,8.32417,8.37475,385891.56152284,0
+UTF.US,D,20060317,000000,8.3857,8.40503,8.35381,8.37475,201178.61143076,0
+UTF.US,D,20060320,000000,8.39266,8.43409,8.27636,8.3277,362439.831795,0
+UTF.US,D,20060321,000000,8.31847,8.33971,8.24847,8.2737,224647.13963985,0
+UTF.US,D,20060322,000000,8.26075,8.28607,8.22684,8.27027,278808.59289989,0
+UTF.US,D,20060323,000000,8.28246,8.30845,8.22684,8.24847,209169.4389796,0
+UTF.US,D,20060324,000000,8.24847,8.27027,8.20037,8.24847,177972.55949118,0
+UTF.US,D,20060327,000000,8.24847,8.27636,8.16388,8.22684,214909.27004117,0
+UTF.US,D,20060328,000000,8.22084,8.25295,8.15712,8.20037,315004.07046477,0
+UTF.US,D,20060329,000000,8.16388,8.28246,8.16388,8.21493,183206.33630512,0
+UTF.US,D,20060330,000000,8.18008,8.21836,8.13818,8.15274,236629.70629531,0
+UTF.US,D,20060331,000000,8.13818,8.21836,8.13818,8.19246,320500.32354824,0
+UTF.US,D,20060403,000000,8.13818,8.22084,8.13818,8.19246,231143.95226265,0
+UTF.US,D,20060404,000000,8.13454,8.23389,8.13454,8.22426,261091.44470821,0
+UTF.US,D,20060405,000000,8.18359,8.27636,8.18359,8.27027,526680.6827707,0
+UTF.US,D,20060406,000000,8.28607,8.28607,8.16388,8.19246,339969.76331511,0
+UTF.US,D,20060407,000000,8.16721,8.19769,8.05663,8.09293,257343.28357968,0
+UTF.US,D,20060410,000000,8.06159,8.08607,8.01214,8.02873,329489.61082628,0
+UTF.US,D,20060411,000000,8.00968,8.01873,7.86471,7.92805,338718.27646213,0
+UTF.US,D,20060412,000000,7.89033,7.91215,7.82176,7.86796,389896.9493955,0
+UTF.US,D,20060413,000000,7.87947,7.87947,7.73041,7.80603,525680.12323134,0
+UTF.US,D,20060417,000000,7.75479,7.77966,7.68411,7.73755,255848.21874857,0
+UTF.US,D,20060418,000000,7.71337,7.87947,7.71337,7.84985,457285.1068285,0
+UTF.US,D,20060419,000000,7.88367,7.99197,7.88367,7.90778,475001.20511509,0
+UTF.US,D,20060420,000000,7.94131,8.02873,7.93871,7.99197,260087.73545363,0
+UTF.US,D,20060421,000000,8.01214,8.06492,8.01214,8.05139,227142.7640103,0
+UTF.US,D,20060424,000000,8.05663,8.08607,8.00806,8.08607,363678.71978707,0
+UTF.US,D,20060425,000000,8.06159,8.09721,7.95614,7.9752,467766.30922241,0
+UTF.US,D,20060426,000000,7.98425,7.9869,7.91215,7.92025,303769.03622483,0
+UTF.US,D,20060427,000000,7.91215,8.01873,7.87195,7.99767,460790.73988402,0
+UTF.US,D,20060428,000000,7.99767,8.05139,7.97177,8.04226,323993.35774283,0
+UTF.US,D,20060501,000000,8.04226,8.08188,8.00349,8.01214,299783.59654865,0
+UTF.US,D,20060502,000000,8.01214,8.10644,8.01214,8.06492,413349.72902842,0
+UTF.US,D,20060503,000000,8.05663,8.07253,7.9692,8.00968,644739.35907932,0
+UTF.US,D,20060504,000000,8.03882,8.07682,8.00349,8.01873,479498.99846935,0
+UTF.US,D,20060505,000000,8.05139,8.15274,8.05139,8.13818,416099.43042777,0
+UTF.US,D,20060508,000000,8.13818,8.18008,8.11655,8.16721,627766.59358797,0
+UTF.US,D,20060509,000000,8.15274,8.15274,8.09293,8.12551,373673.81612987,0
+UTF.US,D,20060510,000000,8.11417,8.15274,8.09721,8.1314,280819.1611243,0
+UTF.US,D,20060511,000000,8.06492,8.09293,8.00349,8.02873,382159.14897046,0
+UTF.US,D,20060512,000000,8.01873,8.01873,7.89033,7.91604,261091.44470821,0
+UTF.US,D,20060515,000000,7.859,7.96045,7.859,7.92472,276567.04555831,0
+UTF.US,D,20060516,000000,7.92472,7.96045,7.87195,7.96045,532172.73623383,0
+UTF.US,D,20060517,000000,7.92025,7.92472,7.77966,7.83213,426835.75975565,0
+UTF.US,D,20060518,000000,7.82176,7.85404,7.82176,7.83213,291290.91437252,0
+UTF.US,D,20060519,000000,7.83213,7.86796,7.77966,7.84985,368424.29073975,0
+UTF.US,D,20060522,000000,7.77269,7.87557,7.77269,7.85404,470261.93359288,0
+UTF.US,D,20060523,000000,7.859,7.88367,7.77966,7.77966,449547.30640346,0
+UTF.US,D,20060524,000000,7.77737,7.78803,7.65279,7.74946,315254.99777843,0
+UTF.US,D,20060525,000000,7.77269,7.82869,7.74946,7.80919,431578.18099307,0
+UTF.US,D,20060526,000000,7.84813,7.92472,7.83213,7.90023,284302.7461732,0
+UTF.US,D,20060530,000000,7.88786,7.94538,7.88786,7.92472,531166.92716909,0
+UTF.US,D,20060531,000000,7.94842,8.02272,7.94842,8.02272,645995.04555262,0
+UTF.US,D,20060601,000000,8.00806,8.1276,8.00349,8.1276,482245.55015346,0
+UTF.US,D,20060602,000000,8.14405,8.24847,8.13454,8.24161,565615.36268415,0
+UTF.US,D,20060605,000000,8.2097,8.24598,8.18816,8.20037,512197.24221935,0
+UTF.US,D,20060606,000000,8.15712,8.19246,8.09293,8.13454,555379.83807849,0
+UTF.US,D,20060607,000000,8.13818,8.16025,8.10644,8.12075,291048.38629949,0
+UTF.US,D,20060608,000000,8.10644,8.15274,8.03882,8.13454,391891.76904374,0
+UTF.US,D,20060609,000000,8.15712,8.21493,8.13454,8.20037,304276.14037753,0
+UTF.US,D,20060612,000000,8.21493,8.25295,8.1715,8.21493,336228.95152212,0
+UTF.US,D,20060613,000000,8.18816,8.18816,8.05663,8.08188,398380.18242595,0
+UTF.US,D,20060614,000000,8.04226,8.06911,7.97177,8.01214,259347.55237362,0
+UTF.US,D,20060615,000000,8.01521,8.11655,8.01214,8.11655,213909.76040688,0
+UTF.US,D,20060616,000000,8.10034,8.14759,8.09036,8.09293,313006.1011013,0
+UTF.US,D,20060619,000000,8.09721,8.09721,8.05139,8.09036,361434.02273026,0
+UTF.US,D,20060620,000000,8.06159,8.16388,8.06159,8.10998,259841.00776029,0
+UTF.US,D,20060621,000000,8.11655,8.16721,8.09293,8.12551,313006.1011013,0
+UTF.US,D,20060622,000000,8.09293,8.09293,8.01521,8.06159,181718.62080957,0
+UTF.US,D,20060623,000000,8.05663,8.10998,8.03177,8.06159,209676.54313228,0
+UTF.US,D,20060626,000000,8.06492,8.10034,8.06159,8.09721,216898.840164,0
+UTF.US,D,20060627,000000,8.09293,8.15274,8.06159,8.06159,174479.52529659,0
+UTF.US,D,20060628,000000,8.06492,8.12075,8.06159,8.11417,233384.44969914,0
+UTF.US,D,20060629,000000,8.09721,8.26684,8.09721,8.26684,304276.14037753,0
+UTF.US,D,20060630,000000,8.25295,8.28246,8.22684,8.28246,148775.74917638,0
+UTF.US,D,20060703,000000,8.28607,8.37847,8.28607,8.34952,187713.57880508,0
+UTF.US,D,20060705,000000,8.34952,8.38913,8.33971,8.37475,216898.840164,0
+UTF.US,D,20060706,000000,8.32914,8.37847,8.31466,8.36438,151764.82893353,0
+UTF.US,D,20060707,000000,8.30341,8.37475,8.29998,8.34952,198196.88100915,0
+UTF.US,D,20060710,000000,8.34494,8.40762,8.3277,8.39266,229396.91021282,0
+UTF.US,D,20060711,000000,8.39266,8.47878,8.39266,8.47878,268585.66715515,0
+UTF.US,D,20060712,000000,8.41295,8.43848,8.37475,8.39809,157251.63287127,0
+UTF.US,D,20060713,000000,8.37141,8.44638,8.36066,8.38913,193944.76544315,0
+UTF.US,D,20060714,000000,8.32914,8.39809,8.32417,8.34952,186702.52021495,0
+UTF.US,D,20060717,000000,8.33971,8.37475,8.28246,8.35381,245864.67136163,0
+UTF.US,D,20060718,000000,8.3857,8.40153,8.32417,8.40153,184964.92731081,0
+UTF.US,D,20060719,000000,8.36066,8.55221,8.36066,8.50136,314758.39267654,0
+UTF.US,D,20060720,000000,8.49847,8.58229,8.49847,8.57154,223399.85240714,0
+UTF.US,D,20060721,000000,8.52515,8.58696,8.51991,8.56001,198942.31361456,0
+UTF.US,D,20060724,000000,8.55745,8.61478,8.55039,8.59467,288541.21297318,0
+UTF.US,D,20060725,000000,8.5921,8.63012,8.57762,8.62125,402620.74903608,0
+UTF.US,D,20060726,000000,8.6283,8.73241,8.61945,8.7186,207919.00203168,0
+UTF.US,D,20060727,000000,8.7186,8.79442,8.70584,8.7186,493975.08968515,0
+UTF.US,D,20060728,000000,8.74241,8.80862,8.74241,8.80862,374909.55440671,0
+UTF.US,D,20060731,000000,9.0713,9.0713,8.81508,8.83546,735854.3213706,0
+UTF.US,D,20060801,000000,8.79442,8.93156,8.79442,8.93156,374909.55440671,0
+UTF.US,D,20060802,000000,8.97004,8.97004,8.90738,8.94014,277812.23298083,0
+UTF.US,D,20060803,000000,8.87232,8.91947,8.86852,8.90738,267081.15317836,0
+UTF.US,D,20060804,000000,8.94556,8.95595,8.86852,8.94556,394380.04407867,0
+UTF.US,D,20060807,000000,8.95976,8.95976,8.88528,8.88528,334973.26504881,0
+UTF.US,D,20060808,000000,8.8969,8.93156,8.87232,8.91947,301286.0107153,0
+UTF.US,D,20060809,000000,8.93633,8.99176,8.91014,8.91376,381154.38981078,0
+UTF.US,D,20060810,000000,8.87699,8.93633,8.87699,8.93156,159255.90166524,0
+UTF.US,D,20060811,000000,8.86212,8.90738,8.85833,8.88063,234381.85952328,0
+UTF.US,D,20060814,000000,8.85176,8.90738,8.81147,8.83546,230644.19744551,0
+UTF.US,D,20060815,000000,8.8969,8.95595,8.86565,8.94014,258343.84311904,0
+UTF.US,D,20060816,000000,8.94205,8.98891,8.91376,8.92786,261091.44470821,0
+UTF.US,D,20060817,000000,8.8969,8.8969,8.81147,8.86212,337725.0662583,0
+UTF.US,D,20060818,000000,8.90738,8.95024,8.86212,8.93156,219158.23589192,0
+UTF.US,D,20060821,000000,8.8928,8.97948,8.88812,8.94014,300027.17452678,0
+UTF.US,D,20060822,000000,8.94556,8.98891,8.93633,8.97004,259347.55237362,0
+UTF.US,D,20060823,000000,8.95595,8.97292,8.87699,8.93633,307524.54668894,0
+UTF.US,D,20060824,000000,8.94014,8.94014,8.86565,8.91376,170975.99205123,0
+UTF.US,D,20060825,000000,8.91376,8.96158,8.91376,8.93156,200932.93364249,0
+UTF.US,D,20060828,000000,8.97004,9.03378,8.92786,8.96339,236629.70629531,0
+UTF.US,D,20060829,000000,8.94014,9.03759,8.94014,9.00157,319251.98641046,0
+UTF.US,D,20060830,000000,9.00157,9.01395,8.94014,9.00634,245112.93932576,0
+UTF.US,D,20060831,000000,9.01395,9.09891,9.00634,9.07318,250355.11538035,0
+UTF.US,D,20060901,000000,9.14654,9.14654,9.05988,9.09226,383402.23658285,0
+UTF.US,D,20060905,000000,9.10654,9.10654,9.00634,9.03759,248610.17314066,0
+UTF.US,D,20060906,000000,8.99176,9.01395,8.92786,8.99642,384399.64640696,0
+UTF.US,D,20060907,000000,8.97661,8.99642,8.88528,8.91014,529676.06195831,0
+UTF.US,D,20060908,000000,8.8928,8.98891,8.8928,8.98891,264337.75120947,0
+UTF.US,D,20060911,000000,8.98891,9.02814,8.90738,8.96339,382407.97647394,0
+UTF.US,D,20060912,000000,8.94205,9.01395,8.8928,8.94556,329984.11611803,0
+UTF.US,D,20060913,000000,8.86212,8.90261,8.76947,8.88812,303519.15881626,0
+UTF.US,D,20060914,000000,8.88812,8.91014,8.8188,8.85176,251112.0969416,0
+UTF.US,D,20060915,000000,8.85176,8.8969,8.83546,8.8969,158499.97000905,0
+UTF.US,D,20060918,000000,8.86852,8.91014,8.77232,8.81508,182966.95794733,0
+UTF.US,D,20060919,000000,8.86212,8.86212,8.79442,8.83261,375659.18663241,0
+UTF.US,D,20060920,000000,8.82813,8.86852,8.79936,8.84288,364433.60153818,0
+UTF.US,D,20060921,000000,8.8188,8.84288,8.77232,8.8049,322749.22022537,0
+UTF.US,D,20060922,000000,8.82813,8.8309,8.76222,8.78974,222151.51526937,0
+UTF.US,D,20060925,000000,8.75661,8.8928,8.75661,8.86852,445560.81682219,0
+UTF.US,D,20060926,000000,8.86212,8.93156,8.85833,8.93156,375167.83105589,0
+UTF.US,D,20060927,000000,8.91947,9.03759,8.91376,9.03759,296542.5395728,0
+UTF.US,D,20060928,000000,9.04519,9.05035,8.94556,8.99176,233384.44969914,0
+UTF.US,D,20060929,000000,8.97004,9.02244,8.92234,8.94556,261592.24943044,0
+UTF.US,D,20061002,000000,8.94556,9.02814,8.92786,8.98891,354202.27655282,0
+UTF.US,D,20061003,000000,8.97948,9.05796,8.97004,9.05414,467518.53162401,0
+UTF.US,D,20061004,000000,9.01395,9.11416,9.01395,9.10941,527172.0383472,0
+UTF.US,D,20061005,000000,9.10941,9.15034,9.05414,9.10178,273564.31703515,0
+UTF.US,D,20061006,000000,9.07796,9.07796,8.97948,8.99642,283052.30922526,0
+UTF.US,D,20061009,000000,8.96158,9.01014,8.93633,8.94205,341713.65564971,0
+UTF.US,D,20061010,000000,8.94014,9.03759,8.94014,9.01395,421844.51101471,0
+UTF.US,D,20061011,000000,8.98415,9.03759,8.94205,9.01395,262843.73628344,0
+UTF.US,D,20061012,000000,9.01395,9.06653,8.98891,9.05796,250355.11538035,0
+UTF.US,D,20061013,000000,9.03948,9.08845,9.02814,9.07318,235132.54165406,0
+UTF.US,D,20061016,000000,9.08273,9.09226,9.02244,9.07796,215163.34707005,0
+UTF.US,D,20061017,000000,9.06367,9.15511,9.06367,9.13702,225644.54946395,0
+UTF.US,D,20061018,000000,9.13036,9.23417,9.13036,9.23417,279812.30215447,0
+UTF.US,D,20061019,000000,9.22276,9.31513,9.21702,9.27704,228395.30076838,0
+UTF.US,D,20061020,000000,9.28083,9.33608,9.25131,9.30846,288045.65777633,0
+UTF.US,D,20061023,000000,9.31513,9.40466,9.29226,9.39704,222902.19740015,0
+UTF.US,D,20061024,000000,9.41038,9.41038,9.32847,9.41038,477506.27863126,0
+UTF.US,D,20061025,000000,9.41038,9.50944,9.41038,9.50181,362683.4097731,0
+UTF.US,D,20061026,000000,9.52753,9.52753,9.45515,9.49229,310015.97143909,0
+UTF.US,D,20061027,000000,9.50181,9.50181,9.44467,9.44467,215667.30150749,0
+UTF.US,D,20061030,000000,9.44467,9.48752,9.42275,9.43515,251349.37548922,0
+UTF.US,D,20061031,000000,9.42275,9.48277,9.42275,9.45039,369424.85027911,0
+UTF.US,D,20061101,000000,9.46562,9.55134,9.46562,9.49609,312513.69561971,0
+UTF.US,D,20061102,000000,9.46181,9.49229,9.40466,9.43515,361683.90013883,0
+UTF.US,D,20061103,000000,9.42275,9.47609,9.29893,9.3437,375912.21375621,0
+UTF.US,D,20061106,000000,9.32847,9.36941,9.25702,9.31513,441563.82819017,0
+UTF.US,D,20061107,000000,9.31895,9.34942,9.30275,9.31895,300027.17452678,0
+UTF.US,D,20061108,000000,9.28751,9.39132,9.28751,9.39132,304772.74547944,0
+UTF.US,D,20061109,000000,9.39132,9.42562,9.37799,9.39989,214170.13686622,0
+UTF.US,D,20061110,000000,9.38371,9.45039,9.38371,9.44467,417346.71766045,0
+UTF.US,D,20061113,000000,9.42275,9.44467,9.39704,9.41419,247115.10830955,0
+UTF.US,D,20061114,000000,9.42562,9.45515,9.3437,9.43515,294039.56586679,0
+UTF.US,D,20061115,000000,9.42562,9.43515,9.40466,9.41419,251349.37548922,0
+UTF.US,D,20061116,000000,9.41419,9.50944,9.41419,9.47894,258343.84311904,0
+UTF.US,D,20061117,000000,9.47324,9.50181,9.44467,9.45039,241869.78253975,0
+UTF.US,D,20061120,000000,9.44467,9.48752,9.43039,9.43515,426835.75975565,0
+UTF.US,D,20061121,000000,9.44086,9.47324,9.41038,9.44467,282805.58153192,0
+UTF.US,D,20061122,000000,9.44086,9.47324,9.43228,9.45515,350955.97005158,0
+UTF.US,D,20061124,000000,9.45515,9.47894,9.43228,9.47894,62156.480429207,0
+UTF.US,D,20061127,000000,9.46943,9.47609,9.35229,9.38371,376904.37405494,0
+UTF.US,D,20061128,000000,9.38371,9.44467,9.36941,9.43228,293544.01066997,0
+UTF.US,D,20061129,000000,9.46181,9.55991,9.46181,9.54657,416848.0127484,0
+UTF.US,D,20061130,000000,9.58661,9.63425,9.56851,9.63425,268084.86243293,0
+UTF.US,D,20061201,000000,9.63425,9.659,9.60089,9.65515,229643.63790614,0
+UTF.US,D,20061204,000000,9.66373,9.7514,9.66373,9.73424,318750.13178317,0
+UTF.US,D,20061205,000000,9.76378,9.81605,9.76378,9.81135,307524.54668894,0
+UTF.US,D,20061206,000000,9.81135,9.839,9.77704,9.7942,873635.4645699,0
+UTF.US,D,20061207,000000,9.78757,9.81605,9.73994,9.76378,242122.80966354,0
+UTF.US,D,20061208,000000,9.73994,9.77704,9.7094,9.71998,224900.16676364,0
+UTF.US,D,20061211,000000,9.73044,9.78757,9.72375,9.76378,294039.56586679,0
+UTF.US,D,20061212,000000,9.7942,9.9009,9.7942,9.85234,478248.56152142,0
+UTF.US,D,20061213,000000,9.81605,9.89518,9.81605,9.88274,406865.51526653,0
+UTF.US,D,20061214,000000,9.89518,9.91424,9.85999,9.88274,898843.68549328,0
+UTF.US,D,20061215,000000,9.91424,9.9248,9.82184,9.839,264337.75120947,0
+UTF.US,D,20061218,000000,9.8494,9.87533,9.7828,9.7942,582094.67278883,0
+UTF.US,D,20061219,000000,9.76944,9.85999,9.75618,9.85234,334232.03206373,0
+UTF.US,D,20061220,000000,9.85999,9.8695,9.82566,9.85234,407118.54239035,0
+UTF.US,D,20061221,000000,9.7514,9.75618,9.70184,9.73424,1177151.4736709,0
+UTF.US,D,20061222,000000,9.73424,9.75618,9.69419,9.73044,144029.12831865,0
+UTF.US,D,20061226,000000,9.73044,9.78757,9.73044,9.78757,227142.7640103,0
+UTF.US,D,20061227,000000,9.79138,9.81605,9.76378,9.80472,255349.51383651,0
+UTF.US,D,20061228,000000,9.81998,9.82566,9.78757,9.78757,200932.93364249,0
+UTF.US,D,20061229,000000,9.81605,9.8438,9.7942,9.81135,256350.07337586,0
+UTF.US,D,20070103,000000,9.82184,9.87533,9.78757,9.839,733352.39756968,0
+UTF.US,D,20070104,000000,9.839,9.8646,9.80472,9.83616,421342.65638742,0
+UTF.US,D,20070105,000000,9.83616,9.83616,9.61327,9.68186,503213.20446668,0
+UTF.US,D,20070108,000000,9.68186,9.70465,9.61988,9.65515,332480.79039357,0
+UTF.US,D,20070109,000000,9.65515,9.659,9.60089,9.64464,351202.69774491,0
+UTF.US,D,20070110,000000,9.64464,9.64464,9.51801,9.56851,622280.83955529,0
+UTF.US,D,20070111,000000,9.46943,9.57419,9.45515,9.55991,363678.71978707,0
+UTF.US,D,20070112,000000,9.538,9.56373,9.51419,9.51419,366186.94301848,0
+UTF.US,D,20070116,000000,9.51801,9.56943,9.50561,9.52943,297293.22170358,0
+UTF.US,D,20070117,000000,9.50181,9.5561,9.47894,9.54657,257847.23801713,0
+UTF.US,D,20070118,000000,9.52753,9.56851,9.49229,9.49609,230885.67561345,0
+UTF.US,D,20070119,000000,9.48752,9.54276,9.48277,9.52276,219655.8908989,0
+UTF.US,D,20070122,000000,9.54276,9.56373,9.52753,9.55991,308516.70698767,0
+UTF.US,D,20070123,000000,9.57991,9.61988,9.538,9.6075,313507.9557286,0
+UTF.US,D,20070124,000000,9.59036,9.64851,9.59036,9.64851,300285.45117595,0
+UTF.US,D,20070125,000000,9.65515,9.66373,9.58279,9.6037,354694.68203442,0
+UTF.US,D,20070126,000000,9.59803,9.61327,9.56851,9.6075,270326.40977452,0
+UTF.US,D,20070129,000000,9.60089,9.62848,9.5942,9.61988,218653.23154938,0
+UTF.US,D,20070130,000000,9.61988,9.68946,9.61327,9.66373,303272.43112293,0
+UTF.US,D,20070131,000000,9.67704,9.72375,9.65515,9.69805,299534.76904517,0
+UTF.US,D,20070201,000000,9.71425,9.82184,9.71425,9.81605,360687.54021978,0
+UTF.US,D,20070202,000000,9.81135,9.89518,9.81135,9.88274,419593.51452743,0
+UTF.US,D,20070205,000000,9.88274,9.9847,9.87533,9.97805,376904.37405494,0
+UTF.US,D,20070206,000000,9.99723,10.0657,9.97805,10.0391,318501.30427968,0
+UTF.US,D,20070207,000000,10.0628,10.1085,10.0391,10.0732,320500.32354824,0
+UTF.US,D,20070208,000000,10.0362,10.1227,10.0362,10.1085,283304.28644397,0
+UTF.US,D,20070209,000000,10.1085,10.1752,10.079,10.1191,290795.35917569,0
+UTF.US,D,20070212,000000,10.1152,10.1227,10.0628,10.0628,351447.32562808,0
+UTF.US,D,20070213,000000,10.0085,10.0732,9.99723,10.0628,360934.26791313,0
+UTF.US,D,20070214,000000,10.0657,10.1267,10.0657,10.0904,361683.90013883,0
+UTF.US,D,20070215,000000,10.1085,10.1152,10.0391,10.0438,326241.20451489,0
+UTF.US,D,20070216,000000,10.0362,10.0495,9.97516,10.0124,308264.72976894,0
+UTF.US,D,20070220,000000,10.0066,10.0904,10.0066,10.0589,414851.09328999,0
+UTF.US,D,20070221,000000,10.0495,10.0544,9.99226,10.0256,398878.887338,0
+UTF.US,D,20070222,000000,10.0085,10.0705,10.0066,10.0323,279316.74695765,0
+UTF.US,D,20070223,000000,10.0657,10.1038,10.0362,10.1038,310267.94865781,0
+UTF.US,D,20070226,000000,10.2095,10.5153,10.2095,10.4163,614288.96210138,0
+UTF.US,D,20070227,000000,10.2296,10.3446,9.97805,10.0819,540905.84667285,0
+UTF.US,D,20070228,000000,10.1038,10.1983,10.0323,10.1561,431578.18099307,0
+UTF.US,D,20070301,000000,10.0819,10.2371,9.8494,10.1713,569613.40122127,0
+UTF.US,D,20070302,000000,10.0589,10.0971,9.98192,10.0066,274821.05341355,0
+UTF.US,D,20070305,000000,9.97338,9.97338,9.77704,9.79138,404867.54590306,0
+UTF.US,D,20070306,000000,9.88757,9.91788,9.79615,9.91788,366186.94301848,0
+UTF.US,D,20070307,000000,9.91424,9.99723,9.8695,9.93899,270827.21449673,0
+UTF.US,D,20070308,000000,9.97338,10.0323,9.9248,9.9248,293044.25585282,0
+UTF.US,D,20070309,000000,9.97039,10.0085,9.9248,9.94386,224647.13963985,0
+UTF.US,D,20070312,000000,9.94386,10.0362,9.94386,10.0085,197199.47118505,0
+UTF.US,D,20070313,000000,9.9847,10.0009,9.839,9.85234,389383.54581234,0
+UTF.US,D,20070314,000000,9.85234,9.94187,9.79615,9.89518,407611.99777701,0
+UTF.US,D,20070315,000000,9.88274,10.0085,9.85999,10.0009,379659.3249797,0
+UTF.US,D,20070316,000000,9.99723,10.0323,9.94386,9.97039,181217.81608735,0
+UTF.US,D,20070319,000000,9.98192,10.0544,9.98192,10.0438,207428.69636024,0
+UTF.US,D,20070320,000000,10.0391,10.1839,10.0362,10.1685,305768.0554934,0
+UTF.US,D,20070321,000000,10.2296,10.3971,10.1752,10.3552,300529.02915405,0
+UTF.US,D,20070322,000000,10.3552,10.4533,10.3257,10.4163,418346.22729473,0
+UTF.US,D,20070323,000000,10.4094,10.4381,10.3599,10.4381,386902.62011297,0
+UTF.US,D,20070326,000000,10.4324,10.4876,10.4038,10.4876,355199.68637694,0
+UTF.US,D,20070327,000000,10.502,10.5153,10.38,10.462,283548.91432717,0
+UTF.US,D,20070328,000000,10.462,10.5153,10.4324,10.462,241869.78253975,0
+UTF.US,D,20070329,000000,10.4809,10.5561,10.4686,10.502,304276.14037753,0
+UTF.US,D,20070330,000000,10.5153,10.5458,10.3744,10.4914,377159.50098891,0
+UTF.US,D,20070402,000000,10.4885,10.6665,10.4876,10.6305,412359.66853983,0
+UTF.US,D,20070403,000000,10.6503,10.7142,10.6503,10.7142,318750.13178317,0
+UTF.US,D,20070404,000000,10.7686,10.7686,10.697,10.7019,230885.67561345,0
+UTF.US,D,20070405,000000,10.697,10.724,10.6867,10.7048,258343.84311904,0
+UTF.US,D,20070409,000000,10.7097,10.8076,10.7097,10.7637,341963.53305828,0
+UTF.US,D,20070410,000000,10.7735,10.8076,10.7591,10.7943,317009.3891638,0
+UTF.US,D,20070411,000000,10.8105,10.8105,10.7412,10.7591,300529.02915405,0
+UTF.US,D,20070412,000000,10.7514,10.7686,10.6782,10.7019,243363.79746579,0
+UTF.US,D,20070413,000000,10.697,10.7342,10.6754,10.697,314510.6150781,0
+UTF.US,D,20070416,000000,10.7142,10.7735,10.7142,10.7448,324746.13968375,0
+UTF.US,D,20070417,000000,10.7544,10.8257,10.7285,10.8057,291290.91437252,0
+UTF.US,D,20070418,000000,10.7943,10.8791,10.7858,10.8354,247863.69063019,0
+UTF.US,D,20070419,000000,10.7735,10.8076,10.724,10.7485,281310.51670082,0
+UTF.US,D,20070420,000000,10.7943,10.8659,10.7781,10.8296,451790.95355522,0
+UTF.US,D,20070423,000000,10.8354,10.9544,10.8354,10.9047,310015.97143909,0
+UTF.US,D,20070424,000000,10.8973,10.9933,10.8904,10.9649,384399.64640696,0
+UTF.US,D,20070425,000000,10.981,11.0744,10.981,11.0744,457033.12960979,0
+UTF.US,D,20070426,000000,11.0866,11.1286,11.0621,11.0866,378402.5886013,0
+UTF.US,D,20070427,000000,11.0704,11.0744,10.9761,11.0191,195191.00277078,0
+UTF.US,D,20070430,000000,11.0191,11.1058,10.9457,10.9477,437820.91658702,0
+UTF.US,D,20070501,000000,10.9544,11.0505,10.9409,11.0381,383898.84168474,0
+UTF.US,D,20070502,000000,11.0295,11.1467,11.0295,11.124,418599.25441856,0
+UTF.US,D,20070503,000000,11.1372,11.1933,11.1058,11.1715,351944.98063507,0
+UTF.US,D,20070504,000000,11.1791,11.2266,11.1791,11.2124,651977.40468721,0
+UTF.US,D,20070507,000000,11.2211,11.3276,11.2211,11.3182,344456.00771352,0
+UTF.US,D,20070508,000000,11.3258,11.3258,11.1467,11.2544,377159.50098891,0
+UTF.US,D,20070509,000000,11.2544,11.3258,11.2544,11.3258,552145.0805331,0
+UTF.US,D,20070510,000000,11.3068,11.3276,11.2163,11.2438,333732.27724658,0
+UTF.US,D,20070511,000000,11.1972,11.239,11.1372,11.2266,392893.37848819,0
+UTF.US,D,20070514,000000,11.2438,11.2897,11.2438,11.2649,326241.20451489,0
+UTF.US,D,20070515,000000,11.2716,11.3867,11.2716,11.2982,401621.23940179,0
+UTF.US,D,20070516,000000,11.303,11.3809,11.2933,11.3735,328241.27368851,0
+UTF.US,D,20070517,000000,11.303,11.3391,11.2544,11.3258,335481.41910658,0
+UTF.US,D,20070518,000000,11.3276,11.4029,11.3182,11.3981,978721.51373447,0
+UTF.US,D,20070521,000000,11.4039,11.4459,11.3897,11.4352,884116.66696383,0
+UTF.US,D,20070522,000000,11.4191,11.4486,11.3897,11.3944,491478.41540962,0
+UTF.US,D,20070523,000000,11.3897,11.4268,11.2897,11.2933,534420.5830059,0
+UTF.US,D,20070524,000000,11.2477,11.2562,10.9011,10.9761,848929.09827384,0
+UTF.US,D,20070525,000000,10.9761,10.9963,10.7544,10.8438,517945.47252152,0
+UTF.US,D,20070529,000000,10.8438,10.9933,10.8438,10.9761,569613.40122127,0
+UTF.US,D,20070530,000000,10.8791,11.161,10.8659,11.1372,316254.50741271,0
+UTF.US,D,20070531,000000,11.0552,11.1972,11.0249,11.1533,566871.04915747,0
+UTF.US,D,20070601,000000,11.1372,11.1771,11.0704,11.0744,1163682.2414249,0
+UTF.US,D,20070604,000000,11.0657,11.0866,10.981,11.0505,893353.7318403,0
+UTF.US,D,20070605,000000,11.0381,11.0505,10.9457,10.9933,784025.01625546,0
+UTF.US,D,20070606,000000,10.9409,10.9409,10.6754,10.7412,615286.37192549,0
+UTF.US,D,20070607,000000,10.6602,10.6647,10.38,10.3924,1141465.2000688,0
+UTF.US,D,20070608,000000,10.3029,10.5514,10.2428,10.4952,858153.56428937,0
+UTF.US,D,20070611,000000,10.3971,10.64,10.3971,10.58,538406.02268206,0
+UTF.US,D,20070612,000000,10.4876,10.5561,10.3744,10.4019,542149.98419032,0
+UTF.US,D,20070613,000000,10.3667,10.5514,10.3667,10.5458,982966.27996492,0
+UTF.US,D,20070614,000000,10.5561,10.6916,10.5561,10.64,780031.17733864,0
+UTF.US,D,20070615,000000,10.7372,10.8172,10.7372,10.7943,615788.2265528,0
+UTF.US,D,20070618,000000,10.8933,10.8933,10.697,10.7097,362683.4097731,0
+UTF.US,D,20070619,000000,10.6665,10.7544,10.6448,10.7485,372666.95716003,0
+UTF.US,D,20070620,000000,10.7514,10.7858,10.5561,10.56,580342.38121361,0
+UTF.US,D,20070621,000000,10.4686,10.6019,10.4334,10.521,289055.6664614,0
+UTF.US,D,20070622,000000,10.4533,10.4952,10.3552,10.4163,283304.28644397,0
+UTF.US,D,20070625,000000,10.3744,10.5352,10.3399,10.4163,367672.55870388,0
+UTF.US,D,20070626,000000,10.4334,10.5153,10.3552,10.38,314758.39267654,0
+UTF.US,D,20070627,000000,10.2847,10.5153,10.2847,10.5153,268585.66715515,0
+UTF.US,D,20070628,000000,10.5153,10.6134,10.38,10.5352,408106.50306877,0
+UTF.US,D,20070629,000000,10.5514,10.6095,10.4809,10.5153,143524.12397611,0
+UTF.US,D,20070702,000000,10.5153,10.7514,10.5153,10.72,191959.39494062,0
+UTF.US,D,20070703,000000,10.697,10.8354,10.697,10.7904,176970.95004674,0
+UTF.US,D,20070705,000000,10.7735,10.8134,10.6916,10.7342,182207.87657593,0
+UTF.US,D,20070706,000000,10.7097,10.7686,10.5913,10.643,222151.51526937,0
+UTF.US,D,20070709,000000,10.6134,10.6827,10.6134,10.6172,149023.5267748,0
+UTF.US,D,20070710,000000,10.5399,10.6602,10.4885,10.4885,224647.13963985,0
+UTF.US,D,20070711,000000,10.4952,10.4982,10.4163,10.458,166491.84746297,0
+UTF.US,D,20070712,000000,10.4686,10.6553,10.4686,10.6351,227397.89094425,0
+UTF.US,D,20070713,000000,10.6019,10.8305,10.6019,10.8305,252107.40695556,0
+UTF.US,D,20070716,000000,10.82,10.82,10.697,10.7161,254851.85882951,0
+UTF.US,D,20070717,000000,10.7048,10.7161,10.6172,10.6503,241869.78253975,0
+UTF.US,D,20070718,000000,10.5648,10.6448,10.5399,10.64,283304.28644397,0
+UTF.US,D,20070719,000000,10.64,10.8859,10.64,10.8732,404364.64137067,0
+UTF.US,D,20070720,000000,10.8688,10.8732,10.72,10.72,605560.05128267,0
+UTF.US,D,20070723,000000,10.72,10.838,10.7048,10.7591,360438.71271628,0
+UTF.US,D,20070724,000000,10.7412,10.7858,10.4334,10.462,326732.56009139,0
+UTF.US,D,20070725,000000,10.458,10.5514,10.2989,10.3838,509699.51803872,0
+UTF.US,D,20070726,000000,10.1839,10.28,9.79615,10.017,851418.42321383,0
+UTF.US,D,20070727,000000,9.87997,10.0628,9.87997,9.9009,359694.33001598,0
+UTF.US,D,20070730,000000,9.93899,9.97805,9.79138,9.93507,552642.73554009,0
+UTF.US,D,20070731,000000,9.96374,10.1038,9.87997,9.87997,456281.39757391,0
+UTF.US,D,20070801,000000,9.87533,10.0942,9.8695,10.0589,561362.19721309,0
+UTF.US,D,20070802,000000,10.0819,10.2371,10.0819,10.2067,490978.66059247,0
+UTF.US,D,20070803,000000,10.1865,10.2724,9.93507,9.94853,245365.96644956,0
+UTF.US,D,20070806,000000,9.91424,10.0819,9.61988,10.0732,353447.39480174,0
+UTF.US,D,20070807,000000,10.0705,10.3293,10.0124,10.2895,267578.80818534,0
+UTF.US,D,20070808,000000,10.3077,10.5256,10.2523,10.3924,271079.19171546,0
+UTF.US,D,20070809,000000,10.1983,10.4085,10.1515,10.2467,326987.68702535,0
+UTF.US,D,20070810,000000,10.1839,10.3363,9.93899,10.1713,494972.49950928,0
+UTF.US,D,20070813,000000,10.2027,10.2448,10.079,10.1123,159755.65648237,0
+UTF.US,D,20070814,000000,10.1227,10.1227,9.81605,9.84655,357942.03844076,0
+UTF.US,D,20070815,000000,9.81998,9.95907,9.61988,9.64464,388646.51244758,0
+UTF.US,D,20070816,000000,9.57419,9.5942,8.72231,9.26275,1145960.8936129,0
+UTF.US,D,20070817,000000,9.61327,9.68186,9.21702,9.58661,1139964.8857123,0
+UTF.US,D,20070820,000000,9.68186,9.79995,9.61988,9.74664,275314.50880021,0
+UTF.US,D,20070821,000000,9.74664,9.91424,9.74664,9.87533,258343.84311904,0
+UTF.US,D,20070822,000000,9.9248,10.0952,9.90367,10.0256,363678.71978707,0
+UTF.US,D,20070823,000000,10.0544,10.1152,9.99723,10.1152,265843.31509136,0
+UTF.US,D,20070824,000000,10.1038,10.1839,10.0628,10.1839,203427.50810789,0
+UTF.US,D,20070827,000000,10.1561,10.1561,9.94187,9.96662,630014.44036002,0
+UTF.US,D,20070828,000000,9.92846,9.92846,9.75988,9.76378,427329.21514232,0
+UTF.US,D,20070829,000000,9.8438,9.9542,9.77704,9.94853,174479.52529659,0
+UTF.US,D,20070830,000000,9.87533,9.97338,9.82184,9.8646,286061.33717887,0
+UTF.US,D,20070831,000000,9.96374,10.1085,9.88274,10.0391,551641.12609565,0
+UTF.US,D,20070904,000000,10.0438,10.2448,10.0438,10.2428,322994.89801362,0
+UTF.US,D,20070905,000000,10.1983,10.1983,10.0952,10.158,182966.95794733,0
+UTF.US,D,20070906,000000,10.1865,10.2161,10.0819,10.1801,323993.35774283,0
+UTF.US,D,20070907,000000,10.1191,10.1267,10.0124,10.022,230141.29291313,0
+UTF.US,D,20070910,000000,10.0544,10.1294,9.97338,10.0705,258343.84311904,0
+UTF.US,D,20070911,000000,10.0971,10.2095,10.0732,10.1685,222399.29286778,0
+UTF.US,D,20070912,000000,10.0971,10.1904,10.0942,10.1801,215163.34707005,0
+UTF.US,D,20070913,000000,10.2199,10.2685,10.1839,10.2124,195942.73480665,0
+UTF.US,D,20070914,000000,10.1379,10.296,10.1379,10.2266,136283.97855805,0
+UTF.US,D,20070917,000000,10.2266,10.2428,10.1561,10.1983,143782.40062531,0
+UTF.US,D,20070918,000000,10.2763,10.4324,10.2266,10.4094,247863.69063019,0
+UTF.US,D,20070919,000000,10.4952,10.6228,10.4876,10.5677,443554.4482181,0
+UTF.US,D,20070920,000000,10.6095,10.6095,10.5352,10.5352,200181.20160662,0
+UTF.US,D,20070921,000000,10.5561,10.6476,10.4982,10.56,291048.38629949,0
+UTF.US,D,20070924,000000,10.5677,10.6267,10.5256,10.5428,205931.53171897,0
+UTF.US,D,20070925,000000,10.5428,10.6066,10.4982,10.5399,208184.62801642,0
+UTF.US,D,20070926,000000,10.5458,10.6172,10.5458,10.58,155014.28515002,0
+UTF.US,D,20070927,000000,10.5913,10.6019,10.5256,10.5399,241619.90513119,0
+UTF.US,D,20070928,000000,10.5399,10.5839,10.4486,10.4486,242122.80966354,0
+UTF.US,D,20071001,000000,10.4657,10.6448,10.4657,10.5913,248854.80102383,0
+UTF.US,D,20071002,000000,10.58,10.6134,10.5514,10.5972,223650.77972077,0
+UTF.US,D,20071003,000000,10.58,10.58,10.5256,10.5458,240373.66780356,0
+UTF.US,D,20071004,000000,10.5648,10.6602,10.5648,10.6228,154011.6258005,0
+UTF.US,D,20071005,000000,10.643,10.8105,10.643,10.7686,268585.66715515,0
+UTF.US,D,20071008,000000,10.7142,10.7904,10.7142,10.7686,181963.24869274,0
+UTF.US,D,20071009,000000,10.7904,10.882,10.7858,10.8732,668209.98709856,0
+UTF.US,D,20071010,000000,10.8859,11.0087,10.8859,10.9933,220655.40053319,0
+UTF.US,D,20071011,000000,10.9457,11.0552,10.9409,10.9544,1333413.0460536,0
+UTF.US,D,20071012,000000,10.9457,11.043,10.9182,10.9457,1338154.4173859,0
+UTF.US,D,20071015,000000,10.9857,11.0115,10.8732,10.8732,1345400.8622346,0
+UTF.US,D,20071016,000000,10.8487,10.9134,10.8487,10.8487,1363611.4658128,0
+UTF.US,D,20071017,000000,10.8791,10.9963,10.8305,10.8599,289055.6664614,0
+UTF.US,D,20071018,000000,10.8257,10.9438,10.8257,10.9134,140781.77191231,0
+UTF.US,D,20071019,000000,10.8973,10.8973,10.5885,10.5885,266334.67066787,0
+UTF.US,D,20071022,000000,10.5352,10.7161,10.4914,10.6448,299534.76904517,0
+UTF.US,D,20071023,000000,10.6665,10.7485,10.6476,10.6754,181963.24869274,0
+UTF.US,D,20071024,000000,10.6647,10.7372,10.5648,10.72,187461.60158636,0
+UTF.US,D,20071025,000000,10.7514,10.9609,10.7514,10.9515,278318.28722844,0
+UTF.US,D,20071026,000000,10.981,11.1325,10.981,11.124,259347.55237362,0
+UTF.US,D,20071029,000000,11.1325,11.2068,11.124,11.1886,172734.58305691,0
+UTF.US,D,20071030,000000,11.1771,11.2163,11.1505,11.1933,425832.05050106,0
+UTF.US,D,20071031,000000,11.1791,11.4039,11.1791,11.3229,284807.75051572,0
+UTF.US,D,20071101,000000,11.2544,11.2933,11.1676,11.1715,264585.52880788,0
+UTF.US,D,20071102,000000,11.2124,11.2373,10.9744,11.043,404623.96792496,0
+UTF.US,D,20071105,000000,10.9457,11.1886,10.9457,11.122,294290.49318044,0
+UTF.US,D,20071106,000000,11.2544,11.2544,11.0657,11.1592,251112.0969416,0
+UTF.US,D,20071107,000000,10.9457,11.1058,10.9409,10.9409,156512.49969635,0
+UTF.US,D,20071108,000000,10.9409,11.1649,10.9409,11.0935,185709.31001114,0
+UTF.US,D,20071109,000000,11.0972,11.0972,10.9761,11.0058,143026.46896912,0
+UTF.US,D,20071112,000000,10.9134,10.9963,10.8599,10.8732,179477.07346798,0
+UTF.US,D,20071113,000000,10.8859,10.9134,10.7637,10.8305,325492.62219423,0
+UTF.US,D,20071114,000000,10.82,10.9085,10.82,10.838,856413.87157509,0
+UTF.US,D,20071115,000000,10.7285,10.8688,10.7285,10.8057,483991.54229823,0
+UTF.US,D,20071116,000000,10.8534,10.8973,10.7637,10.8791,805493.47529089,0
+UTF.US,D,20071119,000000,10.8487,10.9457,10.8419,10.8688,1236073.1965548,0
+UTF.US,D,20071120,000000,10.8973,11.0552,10.8973,10.9999,533666.75115987,0
+UTF.US,D,20071121,000000,10.9362,11.0249,10.8973,10.8973,609050.98566712,0
+UTF.US,D,20071123,000000,11.0087,11.0552,10.9182,10.9761,169980.68203726,0
+UTF.US,D,20071126,000000,10.9886,11.0793,10.838,10.838,1192133.6191344,0
+UTF.US,D,20071127,000000,10.8257,11.0793,10.8257,11.0621,215914.02920083,0
+UTF.US,D,20071128,000000,11.117,11.303,11.0793,11.141,208184.62801642,0
+UTF.US,D,20071129,000000,11.117,11.2068,11.0972,11.1097,149518.03206655,0
+UTF.US,D,20071130,000000,11.2211,11.3839,11.141,11.3611,210920.68064974,0
+UTF.US,D,20071203,000000,11.4268,11.5449,11.3258,11.4096,227641.46892236,0
+UTF.US,D,20071204,000000,11.3182,11.5047,11.3182,11.4352,178721.14181179,0
+UTF.US,D,20071205,000000,11.539,11.6535,11.4162,11.4983,190700.55875207,0
+UTF.US,D,20071206,000000,11.4248,11.5449,11.4248,11.5449,171227.96926993,0
+UTF.US,D,20071207,000000,11.5524,11.6343,11.5297,11.6011,146770.43047737,0
+UTF.US,D,20071210,000000,11.6172,11.7126,11.6172,11.6753,141789.68078721,0
+UTF.US,D,20071211,000000,11.6868,11.702,11.4611,11.4792,193944.76544315,0
+UTF.US,D,20071212,000000,11.5782,11.6629,11.2086,11.2897,150016.73697862,0
+UTF.US,D,20071213,000000,11.2086,11.4162,11.2086,11.3773,186957.64714891,0
+UTF.US,D,20071214,000000,11.4162,11.5238,11.3524,11.4325,204179.24014374,0
+UTF.US,D,20071217,000000,11.3839,11.4611,11.2982,11.3981,259093.47534474,0
+UTF.US,D,20071218,000000,11.5047,11.5343,11.4325,11.5047,206427.08691579,0
+UTF.US,D,20071219,000000,11.521,11.6011,11.5164,11.5524,237879.09333817,0
+UTF.US,D,20071220,000000,11.5896,11.5896,11.4896,11.5524,319006.30862221,0
+UTF.US,D,20071221,000000,11.2163,11.2163,10.9438,11.043,223650.77972077,0
+UTF.US,D,20071224,000000,11.0552,11.0744,11.0161,11.0621,78882.518227218,0
+UTF.US,D,20071226,000000,11.0467,11.1286,11.0115,11.0866,208424.00637419,0
+UTF.US,D,20071227,000000,11.0704,11.0704,10.9409,10.9999,239881.26232197,0
+UTF.US,D,20071228,000000,11.0552,11.0935,11.0381,11.0935,201178.61143076,0
+UTF.US,D,20071231,000000,11.1533,11.1533,10.9886,11.0161,197939.65426504,0
+UTF.US,D,20080102,000000,11.0552,11.0793,10.8487,10.9085,584835.97494756,0
+UTF.US,D,20080103,000000,10.8933,11.0353,10.8659,10.9761,488485.13603215,0
+UTF.US,D,20080104,000000,10.8438,10.9999,10.8438,10.9409,454288.67773583,0
+UTF.US,D,20080107,000000,10.9457,11.1592,10.9457,11.0896,563608.99408006,0
+UTF.US,D,20080108,000000,11.161,11.4162,11.1505,11.2687,672194.37686966,0
+UTF.US,D,20080109,000000,11.2849,11.4124,11.2163,11.28,1073321.1109798,0
+UTF.US,D,20080110,000000,11.3773,11.4096,11.2211,11.2716,483497.03700647,0
+UTF.US,D,20080111,000000,11.141,11.303,11.0704,11.2163,319006.30862221,0
+UTF.US,D,20080114,000000,11.2163,11.2438,11.0896,11.1372,253353.64428318,0
+UTF.US,D,20080115,000000,11.1286,11.1505,11.0191,11.1018,242122.80966354,0
+UTF.US,D,20080116,000000,11.1933,11.1933,10.8973,10.9134,409108.1125132,0
+UTF.US,D,20080117,000000,10.9047,10.9047,10.4381,10.4885,614790.81672866,0
+UTF.US,D,20080118,000000,10.5153,10.5153,9.81135,10.1629,549644.20663726,0
+UTF.US,D,20080122,000000,9.51801,9.96662,9.418,9.91226,399622.22013324,0
+UTF.US,D,20080123,000000,9.61988,9.97039,9.50561,9.93507,467016.67699671,0
+UTF.US,D,20080124,000000,9.93899,10.0904,9.91788,9.97805,571606.12105937,0
+UTF.US,D,20080125,000000,10.0256,10.079,9.8695,9.89518,538158.24508366,0
+UTF.US,D,20080128,000000,9.9009,9.97805,9.9009,9.93899,441813.70559874,0
+UTF.US,D,20080129,000000,10.022,10.0544,9.93899,10.022,448043.84233174,0
+UTF.US,D,20080130,000000,9.97805,10.1123,9.96662,9.99226,394629.92148723,0
+UTF.US,D,20080131,000000,9.99226,10.2067,9.93899,10.2067,460284.68563642,0
+UTF.US,D,20080201,000000,10.1486,10.5153,10.1486,10.4914,445804.3948003,0
+UTF.US,D,20080204,000000,10.4019,10.6172,10.3876,10.5839,390139.47746854,0
+UTF.US,D,20080205,000000,10.5352,10.5352,10.2296,10.2428,585831.28496152,0
+UTF.US,D,20080206,000000,10.2638,10.3399,10.1752,10.1904,289550.17175314,0
+UTF.US,D,20080207,000000,10.158,10.2124,10.0589,10.1904,349953.31070206,0
+UTF.US,D,20080208,000000,10.1038,10.1629,9.95907,9.97039,362181.55514582,0
+UTF.US,D,20080211,000000,9.97039,9.97516,9.81998,9.94386,396126.03622344,0
+UTF.US,D,20080212,000000,10.0124,10.158,9.94386,10.0438,353447.39480174,0
+UTF.US,D,20080213,000000,9.94386,10.0819,9.79138,9.93507,424588.96288867,0
+UTF.US,D,20080214,000000,9.8646,9.91788,9.53419,9.64851,631016.04980446,0
+UTF.US,D,20080215,000000,9.6037,9.81605,9.55991,9.81605,383149.20945903,0
+UTF.US,D,20080219,000000,9.8438,9.91226,9.56851,9.67704,451549.47538727,0
+UTF.US,D,20080220,000000,9.6037,9.8494,9.5561,9.77704,241869.78253975,0
+UTF.US,D,20080221,000000,9.75988,9.839,9.6075,9.69419,314253.388334,0
+UTF.US,D,20080222,000000,9.70184,9.92846,9.65515,9.8695,321497.73337236,0
+UTF.US,D,20080225,000000,9.85518,10.0589,9.81998,10.0438,345705.39475638,0
+UTF.US,D,20080226,000000,9.97338,10.1561,9.90762,10.1428,373673.81612987,0
+UTF.US,D,20080227,000000,10.0589,10.1752,9.99226,10.0544,295039.07550105,0
+UTF.US,D,20080228,000000,10.0362,10.0362,9.7942,9.90367,348448.79672525,0
+UTF.US,D,20080229,000000,9.9009,9.91424,9.63993,9.64464,244615.28431878,0
+UTF.US,D,20080303,000000,9.62468,9.85234,9.61988,9.83616,411858.86381761,0
+UTF.US,D,20080304,000000,9.47894,9.9009,9.47894,9.77704,254851.85882951,0
+UTF.US,D,20080305,000000,9.77704,9.94187,9.71998,9.82184,244615.28431878,0
+UTF.US,D,20080306,000000,9.81605,9.87533,9.66373,9.66373,249366.10479683,0
+UTF.US,D,20080307,000000,9.6514,9.75618,9.37512,9.38371,353197.51739316,0
+UTF.US,D,20080310,000000,9.23417,9.30275,8.8928,9.01014,515203.12045772,0
+UTF.US,D,20080311,000000,9.05414,9.6037,9.05414,9.52276,375912.21375621,0
+UTF.US,D,20080312,000000,9.57991,9.59036,9.13036,9.13036,445804.3948003,0
+UTF.US,D,20080313,000000,9.0713,9.30369,8.92234,9.21702,245112.93932576,0
+UTF.US,D,20080314,000000,9.28751,9.30275,9.03948,9.10178,267578.80818534,0
+UTF.US,D,20080317,000000,9.01395,9.15511,8.91376,9.05321,258101.315046,0
+UTF.US,D,20080318,000000,9.08845,9.30369,8.97292,9.30275,316009.87952952,0
+UTF.US,D,20080319,000000,9.30275,9.59803,9.09226,9.21322,387145.148186,0
+UTF.US,D,20080320,000000,9.18273,9.29226,9.09891,9.17512,332480.79039357,0
+UTF.US,D,20080324,000000,9.23417,9.28751,9.12273,9.20464,301286.0107153,0
+UTF.US,D,20080325,000000,9.20464,9.24179,9.13988,9.20464,237879.09333817,0
+UTF.US,D,20080326,000000,9.21702,9.21702,9.13702,9.17987,211418.33565673,0
+UTF.US,D,20080327,000000,9.18654,9.30846,9.17512,9.21322,182466.15322511,0
+UTF.US,D,20080328,000000,9.27704,9.31513,9.16274,9.16274,226886.58717126,0
+UTF.US,D,20080331,000000,9.21037,9.21037,9.13036,9.17035,221906.88738619,0
+UTF.US,D,20080401,000000,9.20846,9.42562,9.20846,9.42562,319251.98641046,0
+UTF.US,D,20080402,000000,9.53419,9.76759,9.43515,9.57419,369669.47816228,0
+UTF.US,D,20080403,000000,9.59036,9.63993,9.48277,9.5561,373673.81612987,0
+UTF.US,D,20080404,000000,9.64464,9.81605,9.58279,9.7094,374160.97208607,0
+UTF.US,D,20080407,000000,9.76378,9.79138,9.659,9.66373,295039.07550105,0
+UTF.US,D,20080408,000000,9.66759,9.66759,9.56943,9.65515,247115.10830955,0
+UTF.US,D,20080409,000000,9.64851,9.64851,9.55134,9.63425,224647.13963985,0
+UTF.US,D,20080410,000000,9.63425,9.63425,9.47609,9.49229,309769.24374575,0
+UTF.US,D,20080411,000000,9.41038,9.43228,9.29893,9.29893,256105.44549269,0
+UTF.US,D,20080414,000000,9.29893,9.39704,9.27704,9.32561,220407.62293477,0
+UTF.US,D,20080415,000000,9.31895,9.41419,9.31513,9.33608,224900.16676364,0
+UTF.US,D,20080416,000000,9.39132,9.49609,9.36181,9.48277,304029.41268419,0
+UTF.US,D,20080417,000000,9.47894,9.58661,9.47894,9.538,221649.66064205,0
+UTF.US,D,20080418,000000,9.58661,9.6514,9.5561,9.5942,236129.95147819,0
+UTF.US,D,20080421,000000,9.5942,9.60089,9.51801,9.52753,255096.4867127,0
+UTF.US,D,20080422,000000,9.538,9.5561,9.52753,9.5561,177221.87736039,0
+UTF.US,D,20080423,000000,9.5561,9.74664,9.5561,9.71998,276319.26795989,0
+UTF.US,D,20080424,000000,9.70184,9.85234,9.67704,9.75988,264086.82389582,0
+UTF.US,D,20080425,000000,9.76944,9.80472,9.71998,9.79995,209418.26648307,0
+UTF.US,D,20080428,000000,9.83616,9.89518,9.79138,9.81135,195448.2295149,0
+UTF.US,D,20080429,000000,9.79615,9.79615,9.6514,9.73424,172977.11112994,0
+UTF.US,D,20080430,000000,9.78757,9.81135,9.7094,9.73424,168990.62154867,0
+UTF.US,D,20080501,000000,9.78757,9.9542,9.73994,9.9542,451549.47538727,0
+UTF.US,D,20080502,000000,9.94853,10.0657,9.94853,10.0657,354940.35982268,0
+UTF.US,D,20080505,000000,10.0124,10.0323,9.88757,9.93899,404867.54590306,0
+UTF.US,D,20080506,000000,9.88945,9.97805,9.81605,9.89518,328241.27368851,0
+UTF.US,D,20080507,000000,9.9248,9.9248,9.7942,9.79995,246114.5487702,0
+UTF.US,D,20080508,000000,9.8646,9.8646,9.738,9.83616,226401.53102521,0
+UTF.US,D,20080509,000000,9.7828,9.91226,9.73424,9.91226,239881.26232197,0
+UTF.US,D,20080512,000000,9.91424,10.0362,9.8646,10.0323,234633.83674199,0
+UTF.US,D,20080513,000000,9.96374,9.97805,9.87997,9.9542,233141.92162613,0
+UTF.US,D,20080514,000000,10.0085,10.0657,9.97516,10.017,248359.24582701,0
+UTF.US,D,20080515,000000,9.9847,10.0256,9.93899,9.99226,210669.75333609,0
+UTF.US,D,20080516,000000,10.0544,10.1152,9.9847,10.0952,200436.3285406,0
+UTF.US,D,20080519,000000,10.1038,10.2161,10.0904,10.1801,188953.51670223,0
+UTF.US,D,20080520,000000,10.1561,10.2638,10.1428,10.2124,352694.61286078,0
+UTF.US,D,20080521,000000,10.2067,10.3323,10.2027,10.2161,1362117.4508868,0
+UTF.US,D,20080522,000000,10.2161,10.3399,10.2161,10.3161,198445.70851265,0
+UTF.US,D,20080523,000000,10.3399,10.3667,10.1752,10.1752,332982.64502087,0
+UTF.US,D,20080527,000000,10.1904,10.2467,10.1294,10.2067,209676.54313228,0
+UTF.US,D,20080528,000000,10.1983,10.2199,10.1267,10.1713,194696.49747902,0
+UTF.US,D,20080529,000000,10.1379,10.2428,10.1152,10.2095,204678.99496088,0
+UTF.US,D,20080530,000000,10.2332,10.3446,10.2095,10.3029,211673.46259067,0
+UTF.US,D,20080602,000000,10.2332,10.2332,10.1152,10.1294,316759.51175523,0
+UTF.US,D,20080603,000000,10.1515,10.1713,9.9847,10.0544,259347.55237362,0
+UTF.US,D,20080604,000000,10.0544,10.158,10.0124,10.1486,314253.388334,0
+UTF.US,D,20080605,000000,10.1685,10.296,10.0904,10.2934,231886.2351528,0
+UTF.US,D,20080606,000000,10.2199,10.2199,10.022,10.022,285807.26015,0
+UTF.US,D,20080609,000000,10.0628,10.1267,10.0438,10.1227,193695.93793967,0
+UTF.US,D,20080610,000000,10.0256,10.2467,10.0124,10.1752,261344.47183201,0
+UTF.US,D,20080611,000000,10.1344,10.1344,9.96374,9.97338,205170.35053739,0
+UTF.US,D,20080612,000000,9.97516,9.97516,9.87997,9.91226,213410.00558974,0
+UTF.US,D,20080613,000000,9.97039,10.1152,9.97039,10.1085,281560.39410939,0
+UTF.US,D,20080616,000000,10.1085,10.1085,9.97516,10.0657,288293.43537476,0
+UTF.US,D,20080617,000000,10.0849,10.0952,10.0066,10.0438,231143.95226265,0
+UTF.US,D,20080618,000000,10.0362,10.0391,9.97516,10.022,184964.92731081,0
+UTF.US,D,20080619,000000,9.98192,10.0904,9.98192,10.0904,240121.69058483,0
+UTF.US,D,20080620,000000,10.0256,10.0589,9.96374,9.97516,276319.26795989,0
+UTF.US,D,20080623,000000,10.0438,10.0544,9.97805,10.022,225899.67639791,0
+UTF.US,D,20080624,000000,10.0362,10.0362,9.9248,9.98192,286301.76544174,0
+UTF.US,D,20080625,000000,10.022,10.022,9.9542,9.97338,351694.05332141,0
+UTF.US,D,20080626,000000,9.97039,9.97039,9.68658,9.74664,322749.22022537,0
+UTF.US,D,20080627,000000,9.74664,9.80472,9.57991,9.6037,236882.73341914,0
+UTF.US,D,20080630,000000,9.57991,9.77704,9.54657,9.77704,222399.29286778,0
+UTF.US,D,20080701,000000,9.67423,9.85518,9.63993,9.85518,272823.08405006,0
+UTF.US,D,20080702,000000,9.87533,9.91226,9.81998,9.81998,305525.52742038,0
+UTF.US,D,20080703,000000,9.8646,9.8695,9.73424,9.81605,234381.85952328,0
+UTF.US,D,20080707,000000,9.81605,9.81605,9.46562,9.52276,241619.90513119,0
+UTF.US,D,20080708,000000,9.54276,9.64464,9.50944,9.64464,278318.28722844,0
+UTF.US,D,20080709,000000,9.65515,9.73424,9.63993,9.72753,252609.26158287,0
+UTF.US,D,20080710,000000,9.70465,9.79138,9.70184,9.74664,288045.65777633,0
+UTF.US,D,20080711,000000,9.58279,9.69419,9.45515,9.5942,295534.6306979,0
+UTF.US,D,20080714,000000,9.66373,9.66373,9.2713,9.2713,243363.79746579,0
+UTF.US,D,20080715,000000,9.18654,9.19321,8.76412,8.97292,454288.67773583,0
+UTF.US,D,20080716,000000,8.98415,9.05988,8.85176,8.94205,258101.315046,0
+UTF.US,D,20080717,000000,9.10941,9.10941,8.8188,8.84288,275820.56304783,0
+UTF.US,D,20080718,000000,8.88812,8.97948,8.83261,8.97948,237879.09333817,0
+UTF.US,D,20080721,000000,9.05321,9.24179,8.97661,9.23131,311758.8138686,0
+UTF.US,D,20080722,000000,9.20846,9.20846,9.04519,9.05988,269827.70486246,0
+UTF.US,D,20080723,000000,9.08845,9.12273,8.8928,9.00634,415852.70273443,0
+UTF.US,D,20080724,000000,9.01395,9.01395,8.74717,8.8928,428077.79746296,0
+UTF.US,D,20080725,000000,8.8928,8.8928,8.81147,8.83261,238884.90240293,0
+UTF.US,D,20080728,000000,8.82156,8.84288,8.76947,8.81508,301032.98359151,0
+UTF.US,D,20080729,000000,8.81508,8.92786,8.76947,8.92786,304521.8181658,0
+UTF.US,D,20080730,000000,8.97292,9.08273,8.93633,9.08273,304772.74547944,0
+UTF.US,D,20080731,000000,9.0713,9.0713,8.97292,9.03759,256591.5515438,0
+UTF.US,D,20080801,000000,9.05321,9.05321,8.87699,8.8928,373916.34420288,0
+UTF.US,D,20080804,000000,8.8928,8.91947,8.75661,8.76947,302531.19813786,0
+UTF.US,D,20080805,000000,8.82813,8.91014,8.80862,8.91014,353698.32211539,0
+UTF.US,D,20080806,000000,8.88063,8.92786,8.75661,8.79936,908083.90008498,0
+UTF.US,D,20080807,000000,8.76222,8.88063,8.5921,8.60841,425340.69492452,0
+UTF.US,D,20080808,000000,8.63755,8.88528,8.6283,8.78974,245365.96644956,0
+UTF.US,D,20080811,000000,8.81508,8.95024,8.77879,8.8969,208184.62801642,0
+UTF.US,D,20080812,000000,8.88063,8.90738,8.71583,8.74241,278808.59289989,0
+UTF.US,D,20080813,000000,8.69822,8.69822,8.47878,8.55221,391891.76904374,0
+UTF.US,D,20080814,000000,8.55745,8.56611,8.38913,8.42677,382899.33205046,0
+UTF.US,D,20080815,000000,8.43409,8.50136,8.41295,8.45096,271581.04634276,0
+UTF.US,D,20080818,000000,8.49847,8.61029,8.41295,8.55745,493232.80679499,0
+UTF.US,D,20080819,000000,8.49135,8.63012,8.44914,8.61945,228149.62298012,0
+UTF.US,D,20080820,000000,8.61029,8.61478,8.54562,8.58696,177719.53236737,0
+UTF.US,D,20080821,000000,8.61478,8.67621,8.57583,8.60582,353698.32211539,0
+UTF.US,D,20080822,000000,8.63012,8.69822,8.61029,8.64097,277314.57797385,0
+UTF.US,D,20080825,000000,8.65716,8.66536,8.51162,8.58696,303769.03622483,0
+UTF.US,D,20080826,000000,8.60582,8.74241,8.53696,8.7288,332982.64502087,0
+UTF.US,D,20080827,000000,8.69822,8.81508,8.69822,8.80862,322749.22022537,0
+UTF.US,D,20080828,000000,8.83546,8.93633,8.77879,8.90261,372424.42908701,0
+UTF.US,D,20080829,000000,8.8928,8.91014,8.77879,8.86565,329741.58804501,0
+UTF.US,D,20080902,000000,8.83908,8.91014,8.72231,8.74717,461525.67343865,0
+UTF.US,D,20080903,000000,8.7388,8.7388,8.49562,8.52515,482740.05544521,0
+UTF.US,D,20080904,000000,8.52953,8.52953,8.21493,8.22684,578341.26213489,0
+UTF.US,D,20080905,000000,8.21493,8.21493,8.01214,8.06159,480499.55800872,0
+UTF.US,D,20080908,000000,8.19246,8.20037,8.05139,8.12551,311014.43116828,0
+UTF.US,D,20080909,000000,8.1314,8.13818,7.89614,7.90023,403868.03626876,0
+UTF.US,D,20080910,000000,7.90023,7.91215,7.55191,7.71337,566111.96778605,0
+UTF.US,D,20080911,000000,7.53105,7.61117,7.42343,7.50591,564121.34775813,0
+UTF.US,D,20080912,000000,7.46067,7.61659,7.43581,7.60154,352694.61286078,0
+UTF.US,D,20080915,000000,7.43858,7.56953,7.28714,7.30038,461030.11824181,0
+UTF.US,D,20080916,000000,7.14998,7.28714,6.79975,6.85899,872638.05474578,0
+UTF.US,D,20080917,000000,6.72241,6.72241,6.22609,6.47829,935290.09037183,0
+UTF.US,D,20080918,000000,6.40525,6.46228,5.82892,6.44133,842936.24008848,0
+UTF.US,D,20080919,000000,6.75376,7.17397,6.75376,7.12674,726870.28361794,0
+UTF.US,D,20080922,000000,7.12674,7.19217,6.87539,7.01596,785272.30348815,0
+UTF.US,D,20080923,000000,6.8289,6.97807,6.73842,6.9048,566871.04915747,0
+UTF.US,D,20080924,000000,6.80909,6.82519,6.51535,6.77804,659467.42751385,0
+UTF.US,D,20080925,000000,6.87539,6.94044,6.54213,6.66261,757318.58078573,0
+UTF.US,D,20080926,000000,6.52744,6.91481,6.45793,6.77527,471507.12101543,0
+UTF.US,D,20080929,000000,6.57299,6.61765,6.00882,6.08589,491478.41540962,0
+UTF.US,D,20080930,000000,6.04902,6.43486,5.9895,6.37124,429082.5566226,0
+UTF.US,D,20081001,000000,6.37124,6.5447,6.24696,6.52163,328737.87879042,0
+UTF.US,D,20081002,000000,6.54213,6.54213,6.2298,6.32582,336965.98488689,0
+UTF.US,D,20081003,000000,6.40258,6.53079,6.1458,6.1618,484497.59654582,0
+UTF.US,D,20081006,000000,5.93778,5.93778,5.26049,5.6129,1038871.6255596,0
+UTF.US,D,20081007,000000,5.6047,5.64908,5.04778,5.13579,736596.60426077,0
+UTF.US,D,20081008,000000,4.94769,4.94769,3.88587,4.82367,1510637.0232242,0
+UTF.US,D,20081009,000000,4.87139,4.87988,4.02199,4.15037,598312.55652907,0
+UTF.US,D,20081010,000000,3.84997,3.88997,2.74034,3.70576,2249980.179169,0
+UTF.US,D,20081013,000000,4.1061,4.47516,3.86996,4.47516,421342.65638742,0
+UTF.US,D,20081014,000000,4.72747,5.16799,4.71185,4.72328,1247543.4095321,0
+UTF.US,D,20081015,000000,4.71185,4.77546,4.40316,4.4626,354694.68203442,0
+UTF.US,D,20081016,000000,4.35888,4.4465,4.00589,4.34677,638008.41762409,0
+UTF.US,D,20081017,000000,4.29067,4.78739,4.15838,4.68738,626266.27923147,0
+UTF.US,D,20081020,000000,4.80767,5.19942,4.72328,5.17181,754570.97919655,0
+UTF.US,D,20081021,000000,5.14799,5.17181,4.97111,5.02387,582341.40048217,0
+UTF.US,D,20081022,000000,4.97998,4.97998,4.23859,4.37096,710394.12322851,0
+UTF.US,D,20081023,000000,4.38687,4.57947,4.24657,4.55052,577348.05193108,0
+UTF.US,D,20081024,000000,4.21439,4.59528,4.21439,4.54375,513950.58369964,0
+UTF.US,D,20081027,000000,4.49478,4.55546,4.33068,4.37868,535172.31504176,0
+UTF.US,D,20081028,000000,4.45096,4.63119,4.15037,4.56318,1011418.7075794,0
+UTF.US,D,20081029,000000,4.70348,4.88758,4.67911,4.75157,743838.84948898,0
+UTF.US,D,20081030,000000,4.92758,4.92758,4.65917,4.77546,474757.62713699,0
+UTF.US,D,20081031,000000,4.86796,4.96758,4.80767,4.95959,795256.90078015,0
+UTF.US,D,20081103,000000,4.95197,5.12799,4.90749,5.12454,887350.37460415,0
+UTF.US,D,20081104,000000,5.208,5.25715,5.06007,5.09951,772299.67634407,0
+UTF.US,D,20081105,000000,5.08827,5.14799,4.8835,4.93189,615286.37192549,0
+UTF.US,D,20081106,000000,4.94339,4.95606,4.52708,4.55052,480994.06330045,0
+UTF.US,D,20081107,000000,4.60709,4.98378,4.52708,4.90749,454288.67773583,0
+UTF.US,D,20081110,000000,5.04778,5.10808,4.70348,4.74338,530913.9000453,0
+UTF.US,D,20081111,000000,4.84786,4.87139,4.66699,4.7671,423845.63009342,0
+UTF.US,D,20081112,000000,4.68347,4.68347,4.32287,4.36649,569859.07900953,0
+UTF.US,D,20081113,000000,4.36649,4.53128,4.08667,4.52708,603552.6327735,0
+UTF.US,D,20081114,000000,4.63909,4.64308,4.31496,4.34267,616289.03127501,0
+UTF.US,D,20081117,000000,4.32678,4.65519,4.24657,4.41499,472262.00276651,0
+UTF.US,D,20081118,000000,4.50317,4.50317,4.1061,4.25856,436818.2572375,0
+UTF.US,D,20081119,000000,4.21039,4.26276,3.92187,3.92606,430079.96644673,0
+UTF.US,D,20081120,000000,3.84997,3.93026,3.24125,3.30117,1011418.7075794,0
+UTF.US,D,20081121,000000,3.31345,3.50946,3.15744,3.48088,927305.56225345,0
+UTF.US,D,20081124,000000,3.65377,3.97427,3.59338,3.80587,859652.8287408,0
+UTF.US,D,20081125,000000,3.98236,4.07429,3.84606,3.96644,759811.05544096,0
+UTF.US,D,20081126,000000,3.85818,4.24258,3.84606,4.21039,545151.66280839,0
+UTF.US,D,20081128,000000,4.31048,4.70348,4.25856,4.55546,490978.66059247,0
+UTF.US,D,20081201,000000,4.54709,4.54709,4.1061,4.23067,1531354.8001288,0
+UTF.US,D,20081202,000000,4.25856,4.33468,4.13055,4.23859,1863082.8085814,0
+UTF.US,D,20081203,000000,4.17056,4.4626,4.16628,4.4626,1757255.5264318,0
+UTF.US,D,20081204,000000,4.40669,4.42686,4.17466,4.23446,739598.28287883,0
+UTF.US,D,20081205,000000,4.22638,4.50689,4.00589,4.45096,829203.48166793,0
+UTF.US,D,20081208,000000,4.60709,4.61136,4.45906,4.56689,882618.45241748,0
+UTF.US,D,20081209,000000,4.55546,4.72747,4.52708,4.60709,844675.93280275,0
+UTF.US,D,20081210,000000,4.95959,4.95959,4.52708,4.6231,574841.92850983,0
+UTF.US,D,20081211,000000,4.79559,4.79928,4.4465,4.45526,637753.29069015,0
+UTF.US,D,20081212,000000,4.40669,4.40669,4.13457,4.21847,716883.58651577,0
+UTF.US,D,20081215,000000,4.28695,4.37868,4.01017,4.10246,693667.03552542,0
+UTF.US,D,20081216,000000,4.10246,4.19877,4.00589,4.17466,752326.28213971,0
+UTF.US,D,20081217,000000,4.17466,4.30668,4.12627,4.19399,582595.47751105,0
+UTF.US,D,20081218,000000,4.1061,4.1061,3.85377,3.85818,1755752.06236,0
+UTF.US,D,20081219,000000,3.87398,4.04637,3.87398,3.99845,722623.41757734,0
+UTF.US,D,20081222,000000,3.99845,4.07429,3.91816,4.04255,696657.16518763,0
+UTF.US,D,20081223,000000,4.05436,4.08246,3.93026,3.99398,645246.463232,0
+UTF.US,D,20081224,000000,3.96644,4.04637,3.95826,4.01446,182966.95794733,0
+UTF.US,D,20081226,000000,4.03418,4.09865,4.01837,4.07046,380902.41259209,0
+UTF.US,D,20081229,000000,4.04255,4.06673,3.98236,3.99845,586342.58873451,0
+UTF.US,D,20081230,000000,4.01017,4.06673,3.98236,4.06673,966240.24216691,0
+UTF.US,D,20081231,000000,4.07429,4.14675,4.05038,4.12627,763556.06685428,0
+UTF.US,D,20090102,000000,4.17466,4.53879,4.15037,4.46696,1070826.5365143,0
+UTF.US,D,20090105,000000,4.50317,4.83625,4.46696,4.83166,1063096.0854247,0
+UTF.US,D,20090106,000000,4.91558,4.99997,4.84786,4.95197,753324.74186894,0
+UTF.US,D,20090107,000000,4.89606,4.92758,4.66699,4.72747,703653.73262759,0
+UTF.US,D,20090108,000000,4.66699,4.66699,4.4185,4.58289,566111.96778605,0
+UTF.US,D,20090109,000000,4.64308,4.66338,4.53128,4.61899,398380.18242595,0
+UTF.US,D,20090112,000000,4.68347,4.68738,4.60709,4.61899,836697.70411485,0
+UTF.US,D,20090113,000000,4.59528,4.61899,4.53128,4.54375,402873.77615988,0
+UTF.US,D,20090114,000000,4.51107,4.52708,4.33887,4.38279,903841.23366468,0
+UTF.US,D,20090115,000000,4.38687,4.42686,4.32287,4.33468,733609.62431379,0
+UTF.US,D,20090116,000000,4.35088,4.47516,4.35088,4.40669,704647.99273646,0
+UTF.US,D,20090120,000000,4.4465,4.4465,4.11419,4.11857,681937.49599373,0
+UTF.US,D,20090121,000000,4.18684,4.4185,4.15037,4.40669,816724.30991049,0
+UTF.US,D,20090122,000000,4.38687,4.50689,4.31048,4.47898,480745.23579696,0
+UTF.US,D,20090123,000000,4.40669,4.53488,4.31848,4.52318,313755.733327,0
+UTF.US,D,20090126,000000,4.51499,4.65119,4.51107,4.56689,319995.31920572,0
+UTF.US,D,20090127,000000,4.58708,4.62746,4.50317,4.62746,375167.83105589,0
+UTF.US,D,20090128,000000,4.66699,4.74776,4.64727,4.74338,632007.16019813,0
+UTF.US,D,20090129,000000,4.7671,4.78739,4.67109,4.67109,302778.97573626,0
+UTF.US,D,20090130,000000,4.69138,4.74338,4.52318,4.53879,390880.71045361,0
+UTF.US,D,20090202,000000,4.50689,4.62746,4.46696,4.59917,363678.71978707,0
+UTF.US,D,20090203,000000,4.59528,4.67109,4.52708,4.63538,314510.6150781,0
+UTF.US,D,20090204,000000,4.61899,4.73129,4.57536,4.63119,314253.388334,0
+UTF.US,D,20090205,000000,4.65917,4.67547,4.56689,4.63119,390639.23228567,0
+UTF.US,D,20090206,000000,4.66699,4.80767,4.61899,4.74338,409857.7447389,0
+UTF.US,D,20090209,000000,4.80357,4.80357,4.65917,4.71528,472755.4581532,0
+UTF.US,D,20090210,000000,4.77119,4.77928,4.58708,4.66338,991697.29059376,0
+UTF.US,D,20090211,000000,4.66338,4.72747,4.62746,4.65119,576098.66488823,0
+UTF.US,D,20090212,000000,4.63538,4.63538,4.4465,4.53128,456281.39757391,0
+UTF.US,D,20090213,000000,4.49478,4.53128,4.43918,4.49478,634503.83447366,0
+UTF.US,D,20090217,000000,4.40669,4.40669,4.22638,4.24657,730611.09541096,0
+UTF.US,D,20090218,000000,4.23067,4.23859,4.05038,4.1061,940783.19374005,0
+UTF.US,D,20090219,000000,4.11066,4.14675,3.96644,3.96978,451790.95355522,0
+UTF.US,D,20090220,000000,3.86617,3.86617,3.40507,3.67824,1288488.6576701,0
+UTF.US,D,20090223,000000,3.69005,3.72549,3.46536,3.46536,570605.56152002,0
+UTF.US,D,20090224,000000,3.44593,3.60967,3.38136,3.58147,830956.82314821,0
+UTF.US,D,20090225,000000,3.57365,3.74949,3.50147,3.6693,389145.21735963,0
+UTF.US,D,20090226,000000,3.68603,3.86617,3.66587,3.6693,458280.41684248,0
+UTF.US,D,20090227,000000,3.59338,3.70158,3.56574,3.65775,542405.11112427,0
+UTF.US,D,20090302,000000,3.52957,3.54185,3.27315,3.32536,754570.97919655,0
+UTF.US,D,20090303,000000,3.33716,3.34127,3.07705,3.10085,1094295.0647233,0
+UTF.US,D,20090304,000000,3.16913,3.26515,3.08475,3.22525,584587.14744406,0
+UTF.US,D,20090305,000000,3.16076,3.16076,2.91646,2.97246,736097.8993487,0
+UTF.US,D,20090306,000000,2.96865,3.03313,2.72006,2.83616,1047864.0625527,0
+UTF.US,D,20090309,000000,2.79634,2.84425,2.70425,2.71615,775538.63350977,0
+UTF.US,D,20090310,000000,2.80433,2.94475,2.78436,2.92064,612788.64774488,0
+UTF.US,D,20090311,000000,2.89283,2.92483,2.81292,2.90455,493488.98363402,0
+UTF.US,D,20090312,000000,2.86845,3.06886,2.83616,3.06466,432325.71340862,0
+UTF.US,D,20090313,000000,3.05237,3.11666,3.04494,3.08867,320748.10114665,0
+UTF.US,D,20090316,000000,3.15744,3.22105,3.12504,3.17323,518195.3499301,0
+UTF.US,D,20090317,000000,3.17323,3.34516,3.16486,3.32144,326732.56009139,0
+UTF.US,D,20090318,000000,3.34127,3.46536,3.26515,3.45745,340224.89024909,0
+UTF.US,D,20090319,000000,3.55784,3.55784,3.44593,3.49363,306518.73762417,0
+UTF.US,D,20090320,000000,3.53317,3.56966,3.44908,3.48088,315755.80250065,0
+UTF.US,D,20090323,000000,3.58995,3.69005,3.55365,3.67824,459025.84944788,0
+UTF.US,D,20090324,000000,3.70986,3.70986,3.60556,3.64166,547646.23727375,0
+UTF.US,D,20090325,000000,3.64166,3.70986,3.56966,3.70576,320256.74557014,0
+UTF.US,D,20090326,000000,3.80587,3.80587,3.66587,3.75358,399622.22013324,0
+UTF.US,D,20090327,000000,3.77824,3.79006,3.60967,3.63347,562873.01062036,0
+UTF.US,D,20090330,000000,3.54919,3.59737,3.49717,3.55784,372914.73475846,0
+UTF.US,D,20090331,000000,3.58995,3.66587,3.58995,3.60967,387388.72616411,0
+UTF.US,D,20090401,000000,3.58548,3.74177,3.56966,3.73786,327490.59155772,0
+UTF.US,D,20090402,000000,3.80587,3.88587,3.76186,3.85377,548644.69700298,0
+UTF.US,D,20090403,000000,3.83007,3.83796,3.76576,3.80587,332480.79039357,0
+UTF.US,D,20090406,000000,3.77386,3.82185,3.75358,3.80987,317009.3891638,0
+UTF.US,D,20090407,000000,3.74949,3.80987,3.72197,3.72197,451047.62075997,0
+UTF.US,D,20090408,000000,3.72197,3.80587,3.72197,3.78568,162991.46393284,0
+UTF.US,D,20090409,000000,3.85377,3.87805,3.77824,3.81807,291548.14111662,0
+UTF.US,D,20090413,000000,3.73435,3.78568,3.69339,3.75358,363678.71978707,0
+UTF.US,D,20090414,000000,3.76576,3.76576,3.69339,3.72966,540651.76964396,0
+UTF.US,D,20090415,000000,3.70576,3.85377,3.70576,3.79006,386141.43893141,0
+UTF.US,D,20090416,000000,3.77386,3.89406,3.77386,3.89406,303028.85314482,0
+UTF.US,D,20090417,000000,3.93425,3.99398,3.87398,3.87805,279316.74695765,0
+UTF.US,D,20090420,000000,3.80987,3.86195,3.72549,3.75795,398625.86021421,0
+UTF.US,D,20090421,000000,3.69805,3.81386,3.69805,3.72549,561872.451081,0
+UTF.US,D,20090422,000000,3.71357,3.79796,3.70158,3.76576,451047.62075997,0
+UTF.US,D,20090423,000000,3.76576,3.78568,3.74949,3.76986,358433.39401726,0
+UTF.US,D,20090424,000000,3.76576,3.82598,3.76576,3.77824,297039.1446747,0
+UTF.US,D,20090427,000000,3.70986,3.83796,3.70986,3.81807,448300.01917078,0
+UTF.US,D,20090428,000000,3.81386,3.88997,3.79796,3.86617,250355.11538035,0
+UTF.US,D,20090429,000000,3.89846,3.96644,3.89406,3.90596,375659.18663241,0
+UTF.US,D,20090430,000000,3.92606,4.01837,3.90596,3.92187,270584.68642371,0
+UTF.US,D,20090501,000000,3.90996,4.01017,3.90996,4.00589,191197.16385397,0
+UTF.US,D,20090504,000000,4.06673,4.11419,4.04637,4.09408,352694.61286078,0
+UTF.US,D,20090505,000000,4.09408,4.15037,4.09038,4.13838,273322.83886719,0
+UTF.US,D,20090506,000000,4.17466,4.37096,4.13055,4.21039,553884.77324739,0
+UTF.US,D,20090507,000000,4.28268,4.28268,4.20657,4.20657,282805.58153192,0
+UTF.US,D,20090508,000000,4.22638,4.33887,4.21847,4.24657,671946.59927125,0
+UTF.US,D,20090511,000000,4.22268,4.28268,4.20266,4.25077,647990.91510596,0
+UTF.US,D,20090512,000000,4.25077,4.31496,4.25077,4.31496,368424.29073975,0
+UTF.US,D,20090513,000000,4.30306,4.30306,4.16628,4.16628,385140.87939204,0
+UTF.US,D,20090514,000000,4.16257,4.19038,4.08667,4.14247,391387.81460631,0
+UTF.US,D,20090515,000000,4.12627,4.16257,4.03799,4.04637,390139.47746854,0
+UTF.US,D,20090518,000000,4.12245,4.16628,4.07429,4.16628,400875.80679642,0
+UTF.US,D,20090519,000000,4.16257,4.20266,4.12245,4.14675,534668.36060431,0
+UTF.US,D,20090520,000000,4.15838,4.20657,4.15455,4.16257,475752.93715095,0
+UTF.US,D,20090521,000000,4.1061,4.15455,4.09038,4.15037,267578.80818534,0
+UTF.US,D,20090522,000000,4.15455,4.21039,4.15037,4.20266,364180.57441436,0
+UTF.US,D,20090526,000000,4.22638,4.2943,4.18239,4.2943,485739.63425313,0
+UTF.US,D,20090527,000000,4.31848,4.36296,4.27877,4.35088,561872.451081,0
+UTF.US,D,20090528,000000,4.37868,4.4465,4.32678,4.42686,282553.6043132,0
+UTF.US,D,20090529,000000,4.44327,4.45096,4.36296,4.43918,292297.77334234,0
+UTF.US,D,20090601,000000,4.45906,4.60709,4.45906,4.57108,371418.62002227,0
+UTF.US,D,20090602,000000,4.59917,4.60347,4.51499,4.56689,356197.09620107,0
+UTF.US,D,20090603,000000,4.53488,4.59917,4.52708,4.59917,396126.03622344,0
+UTF.US,D,20090604,000000,4.59528,4.63119,4.57947,4.60709,300785.2059931,0
+UTF.US,D,20090605,000000,4.61508,4.65519,4.56689,4.61899,264337.75120947,0
+UTF.US,D,20090608,000000,4.61136,4.64727,4.55052,4.61899,275820.56304783,0
+UTF.US,D,20090609,000000,4.59528,4.65917,4.56689,4.57947,428077.79746296,0
+UTF.US,D,20090610,000000,4.59917,4.66338,4.59528,4.61899,509699.51803872,0
+UTF.US,D,20090611,000000,4.63119,4.76386,4.61899,4.72328,736847.53157443,0
+UTF.US,D,20090612,000000,4.72328,4.7671,4.68738,4.71185,635005.68910096,0
+UTF.US,D,20090615,000000,4.68738,4.7671,4.6231,4.75157,484497.59654582,0
+UTF.US,D,20090616,000000,4.77546,4.79559,4.73129,4.76386,312014.99070765,0
+UTF.US,D,20090617,000000,4.75939,4.75939,4.68347,4.74776,359185.12605313,0
+UTF.US,D,20090618,000000,4.67547,4.7191,4.63538,4.70727,200932.93364249,0
+UTF.US,D,20090619,000000,4.7191,4.76386,4.66338,4.67911,332233.01279515,0
+UTF.US,D,20090622,000000,4.67911,4.68738,4.66699,4.66699,348206.26865223,0
+UTF.US,D,20090623,000000,4.69138,4.69138,4.61508,4.6231,305768.0554934,0
+UTF.US,D,20090624,000000,4.63538,4.74776,4.63538,4.72747,334232.03206373,0
+UTF.US,D,20090625,000000,4.67911,4.79928,4.67911,4.76386,337725.0662583,0
+UTF.US,D,20090626,000000,4.77928,4.78357,4.72747,4.77928,174229.64788802,0
+UTF.US,D,20090629,000000,4.78357,4.84786,4.7671,4.84786,230141.29291313,0
+UTF.US,D,20090630,000000,4.86796,4.8835,4.74776,4.86377,506210.68346445,0
+UTF.US,D,20090701,000000,4.8835,4.94339,4.86796,4.90749,517691.39549264,0
+UTF.US,D,20090702,000000,4.87139,4.87139,4.81158,4.86377,468262.91432433,0
+UTF.US,D,20090706,000000,4.83166,4.87139,4.76386,4.87139,405866.00563226,0
+UTF.US,D,20090707,000000,4.86796,4.86796,4.77119,4.77928,292297.77334234,0
+UTF.US,D,20090708,000000,4.78357,4.80357,4.72747,4.7671,393893.93802753,0
+UTF.US,D,20090709,000000,4.80357,4.81978,4.73919,4.79559,337474.13894466,0
+UTF.US,D,20090710,000000,4.79559,4.81978,4.73556,4.79928,178219.28718451,0
+UTF.US,D,20090713,000000,4.79559,4.81978,4.72747,4.74338,356945.67852171,0
+UTF.US,D,20090714,000000,4.74338,4.81978,4.73129,4.8153,216657.36199605,0
+UTF.US,D,20090715,000000,4.8274,4.91148,4.8274,4.86796,346460.27650747,0
+UTF.US,D,20090716,000000,4.88758,4.93588,4.87988,4.93588,260087.73545363,0
+UTF.US,D,20090717,000000,4.95197,4.99997,4.90749,4.99997,232639.01709375,0
+UTF.US,D,20090720,000000,4.98378,5.10379,4.98378,5.09951,339473.15821321,0
+UTF.US,D,20090721,000000,5.09599,5.13973,5.01597,5.02387,289796.89944649,0
+UTF.US,D,20090722,000000,5.01597,5.06808,4.97998,5.00379,270077.58227103,0
+UTF.US,D,20090723,000000,5.0197,5.16799,5.0197,5.10808,299037.11403818,0
+UTF.US,D,20090724,000000,5.07589,5.26049,5.07589,5.25201,289550.17175314,0
+UTF.US,D,20090727,000000,5.26447,5.29238,5.208,5.29238,253854.44900539,0
+UTF.US,D,20090728,000000,5.25715,5.29972,5.208,5.28401,249609.68277493,0
+UTF.US,D,20090729,000000,5.26447,5.26743,5.208,5.24848,306269.9101207,0
+UTF.US,D,20090730,000000,5.28885,5.35249,5.25201,5.26049,330975.22651168,0
+UTF.US,D,20090731,000000,5.26049,5.34868,5.26049,5.29972,361932.72764232,0
+UTF.US,D,20090803,000000,5.34868,5.38067,5.31172,5.34868,317499.69483525,0
+UTF.US,D,20090804,000000,5.31649,5.41611,5.29238,5.38856,219158.23589192,0
+UTF.US,D,20090805,000000,5.44403,5.44403,5.27581,5.30439,297039.1446747,0
+UTF.US,D,20090806,000000,5.27227,5.30838,5.17181,5.208,377411.47820764,0
+UTF.US,D,20090807,000000,5.22855,5.33219,5.22855,5.32792,350445.71618365,0
+UTF.US,D,20090810,000000,5.31172,5.32792,5.23143,5.29601,250355.11538035,0
+UTF.US,D,20090811,000000,5.32095,5.32792,5.27227,5.32792,239629.28510323,0
+UTF.US,D,20090812,000000,5.32792,5.34868,5.29972,5.33219,239125.33066578,0
+UTF.US,D,20090813,000000,5.36859,5.37639,5.31649,5.34868,253854.44900539,0
+UTF.US,D,20090814,000000,5.32792,5.36859,5.28885,5.36029,208668.63425738,0
+UTF.US,D,20090817,000000,5.26049,5.28885,5.17609,5.21246,446046.92287334,0
+UTF.US,D,20090818,000000,5.208,5.25715,5.17609,5.17609,289796.89944649,0
+UTF.US,D,20090819,000000,5.16799,5.22447,5.152,5.208,297533.64996645,0
+UTF.US,D,20090820,000000,5.21618,5.29238,5.21618,5.27227,237375.13890073,0
+UTF.US,D,20090821,000000,5.27227,5.37639,5.27227,5.36477,247611.71341146,0
+UTF.US,D,20090824,000000,5.36859,5.4485,5.36859,5.42021,270326.40977452,0
+UTF.US,D,20090825,000000,5.4322,5.5046,5.42915,5.45259,236882.73341914,0
+UTF.US,D,20090826,000000,5.47593,5.47593,5.38391,5.45259,323494.65283077,0
+UTF.US,D,20090827,000000,5.44069,5.45259,5.41163,5.44403,253102.71696953,0
+UTF.US,D,20090828,000000,5.43648,5.45715,5.41163,5.41611,196440.38981362,0
+UTF.US,D,20090831,000000,5.4005,5.40467,5.31649,5.32095,186198.56577749,0
+UTF.US,D,20090901,000000,5.31649,5.36859,5.18866,5.19655,383654.21380157,0
+UTF.US,D,20090902,000000,5.17181,5.18028,5.13151,5.15646,365672.48953025,0
+UTF.US,D,20090903,000000,5.17609,5.18408,5.12799,5.12799,279812.30215447,0
+UTF.US,D,20090904,000000,5.13973,5.16391,5.10808,5.1437,295290.00281472,0
+UTF.US,D,20090908,000000,5.16028,5.208,5.16028,5.19942,329984.11611803,0
+UTF.US,D,20090909,000000,5.19942,5.28401,5.17181,5.26447,368678.36776863,0
+UTF.US,D,20090910,000000,5.29601,5.34868,5.23143,5.34868,326987.68702535,0
+UTF.US,D,20090911,000000,5.34001,5.36477,5.32095,5.34391,269577.82745389,0
+UTF.US,D,20090914,000000,5.32792,5.41611,5.30838,5.41163,378160.06052827,0
+UTF.US,D,20090915,000000,5.41611,5.5648,5.41611,5.56032,414598.06616619,0
+UTF.US,D,20090916,000000,5.58936,5.76843,5.58936,5.6928,514448.23870665,0
+UTF.US,D,20090917,000000,5.68814,5.80909,5.68413,5.75336,456538.62431803,0
+UTF.US,D,20090918,000000,5.76843,5.86436,5.75786,5.83739,310767.70347495,0
+UTF.US,D,20090921,000000,5.72995,5.7487,5.66062,5.67747,369170.77325023,0
+UTF.US,D,20090922,000000,5.68013,5.68814,5.55203,5.61699,596816.44179289,0
+UTF.US,D,20090923,000000,5.6047,5.6928,5.59289,5.63717,353197.51739316,0
+UTF.US,D,20090924,000000,5.67747,5.67747,5.54879,5.56032,403868.03626876,0
+UTF.US,D,20090925,000000,5.57298,5.58936,5.53201,5.56879,344958.91224589,0
+UTF.US,D,20090928,000000,5.54879,5.6047,5.53669,5.5768,544153.20307917,0
+UTF.US,D,20090929,000000,5.55593,5.59289,5.50869,5.53669,565864.19018765,0
+UTF.US,D,20090930,000000,5.64908,5.64908,5.5163,5.55203,610545.00059315,0
+UTF.US,D,20091001,000000,5.53201,5.53201,5.45259,5.45259,634752.66197715,0
+UTF.US,D,20091002,000000,5.42021,5.42915,5.28,5.37639,525432.34563292,0
+UTF.US,D,20091005,000000,5.38067,5.4723,5.33658,5.46088,412359.66853983,0
+UTF.US,D,20091006,000000,5.4723,5.52851,5.46849,5.52851,388389.28570348,0
+UTF.US,D,20091007,000000,5.48488,5.52468,5.44069,5.51269,383149.20945903,0
+UTF.US,D,20091008,000000,5.56879,5.5845,5.52078,5.53201,253854.44900539,0
+UTF.US,D,20091009,000000,5.5447,5.5768,5.53669,5.55203,241619.90513119,0
+UTF.US,D,20091012,000000,5.5768,5.65281,5.5768,5.6047,297039.1446747,0
+UTF.US,D,20091013,000000,5.5768,5.64098,5.5768,5.62841,231384.38052551,0
+UTF.US,D,20091014,000000,5.64098,5.64908,5.6006,5.6208,220155.64571605,0
+UTF.US,D,20091015,000000,5.5845,5.64908,5.56879,5.64098,206171.95998184,0
+UTF.US,D,20091016,000000,5.59679,5.67375,5.58032,5.67375,339719.88590654,0
+UTF.US,D,20091019,000000,5.68013,5.74404,5.66062,5.72108,286798.37054365,0
+UTF.US,D,20091020,000000,5.70184,5.71643,5.65651,5.70184,320256.74557014,0
+UTF.US,D,20091021,000000,5.67375,5.70184,5.62841,5.63717,386394.46605521,0
+UTF.US,D,20091022,000000,5.65281,5.7087,5.62528,5.68814,352694.61286078,0
+UTF.US,D,20091023,000000,5.70489,5.70489,5.62528,5.64908,331732.20807293,0
+UTF.US,D,20091026,000000,5.64908,5.67375,5.49659,5.5046,407362.12036844,0
+UTF.US,D,20091027,000000,5.49659,5.54088,5.45715,5.51269,319995.31920572,0
+UTF.US,D,20091028,000000,5.50869,5.50869,5.208,5.22447,530913.9000453,0
+UTF.US,D,20091029,000000,5.24848,5.36859,5.23143,5.35249,382407.97647394,0
+UTF.US,D,20091030,000000,5.33219,5.4723,5.22855,5.30439,425340.69492452,0
+UTF.US,D,20091102,000000,5.35629,5.35629,5.13579,5.22855,448300.01917078,0
+UTF.US,D,20091103,000000,5.16391,5.22855,5.16391,5.18866,217907.798944,0
+UTF.US,D,20091104,000000,5.21246,5.30838,5.21246,5.22855,332233.01279515,0
+UTF.US,D,20091105,000000,5.24057,5.35629,5.24057,5.35629,311758.8138686,0
+UTF.US,D,20091106,000000,5.34001,5.36477,5.32095,5.36029,216162.85670431,0
+UTF.US,D,20091109,000000,5.39658,5.45715,5.39268,5.45259,345206.6898443,0
+UTF.US,D,20091110,000000,5.46393,5.5046,5.46088,5.4922,261846.32645931,0
+UTF.US,D,20091111,000000,5.52078,5.53669,5.47593,5.5163,265082.13390978,0
+UTF.US,D,20091112,000000,5.49659,5.54088,5.41163,5.42021,250855.92010256,0
+UTF.US,D,20091113,000000,5.42021,5.46849,5.40869,5.42915,218653.23154938,0
+UTF.US,D,20091116,000000,5.45259,5.55593,5.45259,5.51269,413101.95142999,0
+UTF.US,D,20091117,000000,5.4922,5.51269,5.4485,5.49659,291548.14111662,0
+UTF.US,D,20091118,000000,5.4922,5.50869,5.44069,5.5002,271079.19171546,0
+UTF.US,D,20091119,000000,5.46088,5.48488,5.38856,5.42487,308009.60283499,0
+UTF.US,D,20091120,000000,5.40869,5.51269,5.40869,5.51269,559870.28209721,0
+UTF.US,D,20091123,000000,5.53669,5.58936,5.52851,5.54088,383654.21380157,0
+UTF.US,D,20091124,000000,5.52468,5.58032,5.5163,5.5768,461030.11824181,0
+UTF.US,D,20091125,000000,5.5768,5.67375,5.5768,5.65281,423584.203729,0
+UTF.US,D,20091127,000000,5.5046,5.60897,5.5046,5.58936,165996.29226614,0
+UTF.US,D,20091130,000000,5.56879,5.66917,5.56879,5.64098,433823.92795495,0
+UTF.US,D,20091201,000000,5.6928,5.79347,5.68814,5.78529,343956.25289639,0
+UTF.US,D,20091202,000000,5.76843,5.95264,5.75786,5.95264,752326.28213971,0
+UTF.US,D,20091203,000000,5.94264,6.08892,5.93377,5.96959,861903.82522807,0
+UTF.US,D,20091204,000000,6.01759,6.11808,5.97216,6.04902,657473.65777067,0
+UTF.US,D,20091207,000000,6.12999,6.32582,6.09828,6.28905,1535350.7388558,0
+UTF.US,D,20091208,000000,6.28905,6.42296,6.17732,6.28905,1465711.5849355,0
+UTF.US,D,20091209,000000,6.32582,6.40258,6.28533,6.37124,1026144.6762038,0
+UTF.US,D,20091210,000000,6.40925,6.40925,6.30953,6.3218,620529.59788515,0
+UTF.US,D,20091211,000000,6.37124,6.38953,6.3218,6.36733,529172.10752086,0
+UTF.US,D,20091214,000000,6.38953,6.72241,6.38953,6.65898,1113006.4730241,0
+UTF.US,D,20091215,000000,6.66261,6.68708,6.41316,6.5021,1246800.076737,0
+UTF.US,D,20091216,000000,6.57717,6.64231,6.42982,6.62631,570356.73401652,0
+UTF.US,D,20091217,000000,6.60365,6.60697,6.48944,6.56317,609541.29133855,0
+UTF.US,D,20091218,000000,6.54213,6.60975,6.40925,6.45793,1101277.9833973,0
+UTF.US,D,20091221,000000,6.42982,6.45793,6.33057,6.33867,637753.29069015,0
+UTF.US,D,20091222,000000,6.35857,6.39819,6.3218,6.3484,484497.59654582,0
+UTF.US,D,20091223,000000,6.354,6.40525,6.32582,6.40258,454537.50523932,0
+UTF.US,D,20091224,000000,6.37124,6.48211,6.37124,6.48211,143782.40062531,0
+UTF.US,D,20091228,000000,6.4986,6.51535,6.4262,6.48944,403617.10895513,0
+UTF.US,D,20091229,000000,6.46676,6.52163,6.43486,6.43772,390639.23228567,0
+UTF.US,D,20091230,000000,6.3484,6.42296,6.34305,6.38059,392384.17452534,0
+UTF.US,D,20091231,000000,6.43486,6.43486,6.38059,6.38953,319251.98641046,0
+UTF.US,D,20100104,000000,6.38953,6.51726,6.38953,6.51535,674700.50029091,0
+UTF.US,D,20100105,000000,6.51069,6.57299,6.47089,6.51726,536909.90794588,0
+UTF.US,D,20100106,000000,6.52744,6.60975,6.48211,6.54213,477996.5843027,0
+UTF.US,D,20100107,000000,6.48944,6.57058,6.47603,6.48211,524185.05840024,0
+UTF.US,D,20100108,000000,6.52744,6.52744,6.3861,6.3861,776788.02055262,0
+UTF.US,D,20100111,000000,6.40258,6.43486,6.28905,6.31686,647489.06047866,0
+UTF.US,D,20100112,000000,6.30561,6.30561,6.1938,6.26971,545892.89579345,0
+UTF.US,D,20100113,000000,6.32582,6.41316,6.26532,6.41316,491230.63781119,0
+UTF.US,D,20100114,000000,6.354,6.43772,6.354,6.39382,340970.32285448,0
+UTF.US,D,20100115,000000,6.36306,6.3861,6.34305,6.38059,519445.78687803,0
+UTF.US,D,20100119,000000,6.354,6.43772,6.354,6.42296,399879.44687736,0
+UTF.US,D,20100120,000000,6.40925,6.41316,6.3484,6.36733,351694.05332141,0
+UTF.US,D,20100121,000000,6.39819,6.40525,6.24696,6.24696,369170.77325023,0
+UTF.US,D,20100122,000000,6.20922,6.2419,6.08892,6.09362,457533.93433201,0
+UTF.US,D,20100125,000000,6.21408,6.21675,6.08168,6.09362,490978.66059247,0
+UTF.US,D,20100126,000000,6.07664,6.1618,6.05351,6.1219,496220.83664704,0
+UTF.US,D,20100127,000000,6.13789,6.13789,5.83739,5.9895,675446.98280139,0
+UTF.US,D,20100128,000000,5.99853,6.02586,5.85357,5.95721,411612.13612429,0
+UTF.US,D,20100129,000000,5.981,5.9895,5.90966,5.91415,333230.42261929,0
+UTF.US,D,20100201,000000,5.97731,6.00034,5.90966,5.9612,463027.03770022,0
+UTF.US,D,20100202,000000,6.00882,6.12999,5.95264,6.08892,424835.69058201,0
+UTF.US,D,20100203,000000,6.08892,6.15742,6.01331,6.14216,359185.12605313,0
+UTF.US,D,20100204,000000,6.11408,6.11408,5.94264,5.95264,463027.03770022,0
+UTF.US,D,20100205,000000,5.9291,5.9612,5.66488,5.781,1049604.8051722,0
+UTF.US,D,20100208,000000,5.76519,5.77271,5.6208,5.68413,675198.15529788,0
+UTF.US,D,20100209,000000,5.72547,5.8451,5.72547,5.8169,482998.33209441,0
+UTF.US,D,20100210,000000,5.81253,5.88188,5.75786,5.86814,528922.23011228,0
+UTF.US,D,20100211,000000,5.86138,5.89291,5.79347,5.88548,547646.23727375,0
+UTF.US,D,20100212,000000,5.84948,5.84948,5.73672,5.82224,435067.01556735,0
+UTF.US,D,20100216,000000,5.8169,5.9895,5.8169,5.91683,418599.25441856,0
+UTF.US,D,20100217,000000,5.9612,5.96959,5.91415,5.9291,333732.27724658,0
+UTF.US,D,20100218,000000,5.94853,6.00882,5.9291,5.98558,426835.75975565,0
+UTF.US,D,20100219,000000,5.9895,6.08168,5.96959,6.08168,547646.23727375,0
+UTF.US,D,20100222,000000,6.12999,6.12999,6.02586,6.03302,417346.71766045,0
+UTF.US,D,20100223,000000,6.04902,6.11408,5.981,5.981,513950.58369964,0
+UTF.US,D,20100224,000000,5.97731,6.0295,5.9291,5.98558,266581.3983612,0
+UTF.US,D,20100225,000000,5.94853,6.01331,5.84062,6.00491,275820.56304783,0
+UTF.US,D,20100226,000000,6.04902,6.04902,5.82892,5.89291,1138226.2429031,0
+UTF.US,D,20100301,000000,5.93377,6.04902,5.93377,6.02121,813226.02619054,0
+UTF.US,D,20100302,000000,6.06588,6.1057,6.04122,6.09828,494972.49950928,0
+UTF.US,D,20100303,000000,6.05351,6.05351,5.94264,5.94264,568865.86880572,0
+UTF.US,D,20100304,000000,5.981,5.99397,5.8968,5.94853,1063842.5679353,0
+UTF.US,D,20100305,000000,6.02121,6.02121,5.97216,6.00882,404623.96792496,0
+UTF.US,D,20100308,000000,6.04589,6.06199,6.02121,6.03302,348954.85097287,0
+UTF.US,D,20100309,000000,5.98558,6.04902,5.97731,6.04902,349208.92800174,0
+UTF.US,D,20100310,000000,6.00882,6.07664,6.00882,6.07664,438816.22660097,0
+UTF.US,D,20100311,000000,6.11408,6.1255,6.04589,6.1219,578341.26213489,0
+UTF.US,D,20100312,000000,6.1534,6.16569,6.09828,6.16569,524185.05840024,0
+UTF.US,D,20100315,000000,6.1697,6.18208,6.10951,6.16569,1008172.4010782,0
+UTF.US,D,20100316,000000,6.20922,6.20922,6.1219,6.1697,485990.56156677,0
+UTF.US,D,20100317,000000,6.18533,6.19818,6.10951,6.1255,1618724.7510068,0
+UTF.US,D,20100318,000000,6.1057,6.15026,6.06199,6.08168,1027395.1131518,0
+UTF.US,D,20100319,000000,6.08892,6.10951,5.9895,6.02586,890850.75813429,0
+UTF.US,D,20100322,000000,5.9612,6.01331,5.93778,5.96681,672194.37686966,0
+UTF.US,D,20100323,000000,5.95721,6.03302,5.95721,6.03302,715880.92716626,0
+UTF.US,D,20100324,000000,5.99853,6.01331,5.981,5.99397,701648.41392856,0
+UTF.US,D,20100325,000000,6.02586,6.02586,5.93377,5.93377,674191.29632807,0
+UTF.US,D,20100326,000000,5.94853,5.97216,5.91415,5.9253,512695.9471314,0
+UTF.US,D,20100329,000000,5.92026,5.97216,5.92026,5.9612,580089.35408981,0
+UTF.US,D,20100330,000000,5.96681,5.99397,5.93377,5.96681,559121.69977658,0
+UTF.US,D,20100331,000000,5.92026,5.97216,5.92026,5.96681,374160.97208607,0
+UTF.US,D,20100401,000000,5.97216,6.0295,5.97216,6.02121,673450.06334297,0
+UTF.US,D,20100405,000000,6.0376,6.10065,6.0376,6.08168,489729.27354963,0
+UTF.US,D,20100406,000000,6.08168,6.12999,6.06588,6.11408,511944.21509553,0
+UTF.US,D,20100407,000000,6.09828,6.11408,6.04902,6.07664,577098.1745225,0
+UTF.US,D,20100408,000000,6.04122,6.08589,6.02121,6.08168,551139.27146834,0
+UTF.US,D,20100409,000000,6.09362,6.12999,6.04122,6.10951,438067.64428035,0
+UTF.US,D,20100412,000000,6.11808,6.1458,6.1057,6.13362,491230.63781119,0
+UTF.US,D,20100413,000000,6.11408,6.13362,6.08892,6.1219,654476.17877292,0
+UTF.US,D,20100414,000000,6.11808,6.13362,6.08892,6.12999,864646.17729187,0
+UTF.US,D,20100415,000000,6.11808,6.1458,6.08892,6.11808,562622.08330671,0
+UTF.US,D,20100416,000000,6.11408,6.11408,5.97216,6.06588,870141.38047024,0
+UTF.US,D,20100419,000000,6.04589,6.05711,5.95721,6.01331,581587.56863614,0
+UTF.US,D,20100420,000000,6.06959,6.10951,5.981,6.08589,581851.09481073,0
+UTF.US,D,20100421,000000,6.01759,6.12999,6.00882,6.08589,467262.35478497,0
+UTF.US,D,20100422,000000,6.01759,6.11808,6.01759,6.11808,460030.60860753,0
+UTF.US,D,20100423,000000,6.11158,6.11158,6.05921,6.09151,633257.59714604,0
+UTF.US,D,20100426,000000,6.0734,6.10951,6.06588,6.08892,454036.70051709,0
+UTF.US,D,20100427,000000,6.06959,6.09362,5.94853,5.95721,511209.28154092,0
+UTF.US,D,20100428,000000,5.97216,5.97216,5.8968,5.91415,918320.47459571,0
+UTF.US,D,20100429,000000,5.91683,5.94558,5.88835,5.9253,666460.84523857,0
+UTF.US,D,20100430,000000,5.9049,5.9612,5.88835,5.9049,533171.19596306,0
+UTF.US,D,20100503,000000,5.91415,6.00491,5.91415,5.9612,429831.13894325,0
+UTF.US,D,20100504,000000,5.9049,5.91683,5.80909,5.84948,759569.57727301,0
+UTF.US,D,20100505,000000,5.71214,5.76843,5.65281,5.70489,804740.69334994,0
+UTF.US,D,20100506,000000,5.62528,5.63194,5.08827,5.36477,2187082.4657547,0
+UTF.US,D,20100507,000000,5.35629,5.35629,5.0436,5.208,1374852.7994833,0
+UTF.US,D,20100510,000000,5.53669,5.57298,5.33658,5.4922,1088305.3562533,0
+UTF.US,D,20100511,000000,5.36859,5.6006,5.36859,5.50869,578341.26213489,0
+UTF.US,D,20100512,000000,5.54088,5.63717,5.52851,5.6208,509210.26227238,0
+UTF.US,D,20100513,000000,5.6208,5.62841,5.54879,5.5768,396627.89085071,0
+UTF.US,D,20100514,000000,5.5046,5.56032,5.36859,5.46088,778535.06260246,0
+UTF.US,D,20100517,000000,5.43648,5.4485,5.27227,5.34391,641250.52450503,0
+UTF.US,D,20100518,000000,5.36029,5.40467,5.21618,5.30838,584587.14744406,0
+UTF.US,D,20100519,000000,5.24057,5.35249,5.11161,5.27227,554630.20585278,0
+UTF.US,D,20100520,000000,5.18408,5.18408,4.94339,4.96758,1041125.7717621,0
+UTF.US,D,20100521,000000,4.90749,5.04778,4.85529,5.00815,853419.54229256,0
+UTF.US,D,20100524,000000,4.99607,5.10808,4.96758,5.0436,557124.78031816,0
+UTF.US,D,20100525,000000,4.90339,4.99245,4.8274,4.98378,722121.56295004,0
+UTF.US,D,20100526,000000,5.00379,5.05626,4.91148,4.94339,658721.99490846,0
+UTF.US,D,20100527,000000,5.10808,5.19199,5.0436,5.19199,1090046.0988727,0
+UTF.US,D,20100528,000000,5.21246,5.21246,5.11161,5.13579,1592505.4714933,0
+UTF.US,D,20100601,000000,5.09227,5.14799,5.00815,5.12454,1169674.0497053,0
+UTF.US,D,20100602,000000,5.07179,5.16028,5.03598,5.16028,752326.28213971,0
+UTF.US,D,20100603,000000,5.18028,5.21618,5.15646,5.208,449547.30640346,0
+UTF.US,D,20100604,000000,5.17609,5.17609,5.01597,5.02828,359435.0034617,0
+UTF.US,D,20100607,000000,5.03978,5.08399,4.94769,4.96758,661973.5509351,0
+UTF.US,D,20100608,000000,4.96758,5.00379,4.91558,5.00379,577348.05193108,0
+UTF.US,D,20100609,000000,4.99607,5.07589,4.96758,4.99607,601810.84024906,0
+UTF.US,D,20100610,000000,5.07959,5.16799,5.02828,5.16799,446799.70481427,0
+UTF.US,D,20100611,000000,5.13151,5.208,5.09227,5.208,388892.19023584,0
+UTF.US,D,20100614,000000,5.22447,5.28,5.21618,5.24848,452281.25922664,0
+UTF.US,D,20100615,000000,5.28885,5.36477,5.27581,5.35249,764554.52658347,0
+UTF.US,D,20100616,000000,5.34391,5.41163,5.32792,5.41163,624032.08122543,0
+UTF.US,D,20100617,000000,5.42487,5.42915,5.35629,5.41611,476019.61304078,0
+UTF.US,D,20100618,000000,5.40869,5.46088,5.40869,5.41611,555379.83807849,0
+UTF.US,D,20100621,000000,5.46088,5.46088,5.28885,5.32792,942027.33125751,0
+UTF.US,D,20100622,000000,5.30838,5.33219,5.19655,5.21618,563608.99408006,0
+UTF.US,D,20100623,000000,5.22855,5.22855,5.13151,5.16028,532660.94209512,0
+UTF.US,D,20100624,000000,5.15646,5.17609,5.1158,5.12454,1015411.4965911,0
+UTF.US,D,20100625,000000,5.12799,5.22019,5.11161,5.16799,550638.46674614,0
+UTF.US,D,20100628,000000,5.16799,5.21246,5.13973,5.208,420341.04694298,0
+UTF.US,D,20100629,000000,5.14799,5.16028,5.05626,5.08827,742589.46244612,0
+UTF.US,D,20100630,000000,5.11417,5.152,5.06808,5.06808,619032.43324389,0
+UTF.US,D,20100701,000000,5.05626,5.12018,5.04778,5.12018,912079.83881193,0
+UTF.US,D,20100702,000000,5.10379,5.18408,5.10379,5.17609,488981.74113405,0
+UTF.US,D,20100706,000000,5.21246,5.30838,5.19199,5.22447,667457.20515761,0
+UTF.US,D,20100707,000000,5.204,5.42915,5.204,5.42487,484243.51951693,0
+UTF.US,D,20100708,000000,5.47593,5.50869,5.40869,5.50869,600316.82532302,0
+UTF.US,D,20100709,000000,5.48087,5.54088,5.47593,5.52078,301774.21657659,0
+UTF.US,D,20100712,000000,5.52078,5.52078,5.46849,5.49659,349208.92800174,0
+UTF.US,D,20100713,000000,5.5163,5.58936,5.5163,5.58936,625519.79672101,0
+UTF.US,D,20100714,000000,5.57298,5.5768,5.52078,5.55593,451790.95355522,0
+UTF.US,D,20100715,000000,5.5447,5.5648,5.4922,5.56032,490231.12817693,0
+UTF.US,D,20100716,000000,5.55203,5.55203,5.44403,5.47593,696911.24221651,0
+UTF.US,D,20100719,000000,5.4723,5.59289,5.4723,5.58032,523431.22655421,0
+UTF.US,D,20100720,000000,5.50869,5.60897,5.48916,5.60897,360438.71271628,0
+UTF.US,D,20100721,000000,5.59289,5.62528,5.50869,5.54879,544153.20307917,0
+UTF.US,D,20100722,000000,5.59679,5.66062,5.59289,5.64908,597820.15104747,0
+UTF.US,D,20100723,000000,5.62528,5.72995,5.6208,5.72995,910080.81954339,0
+UTF.US,D,20100726,000000,5.7087,5.78529,5.7087,5.76843,495726.33135529,0
+UTF.US,D,20100727,000000,5.77681,5.82559,5.77681,5.81253,662963.61142368,0
+UTF.US,D,20100728,000000,5.8169,5.8169,5.74109,5.74404,567359.25501875,0
+UTF.US,D,20100729,000000,5.77271,5.80909,5.72108,5.76137,491731.44253342,0
+UTF.US,D,20100730,000000,5.71214,5.805,5.69736,5.79347,289356.98921878,0
+UTF.US,D,20100802,000000,5.8451,5.90966,5.83739,5.90053,603807.75970746,0
+UTF.US,D,20100803,000000,5.86138,5.94558,5.86138,5.93778,524437.03561894,0
+UTF.US,D,20100804,000000,5.94558,5.95264,5.9253,5.9291,329489.61082628,0
+UTF.US,D,20100805,000000,5.9253,5.96959,5.87747,5.96959,543106.4477164,0
+UTF.US,D,20100806,000000,5.91415,5.96959,5.89291,5.96681,319251.98641046,0
+UTF.US,D,20100809,000000,5.97731,5.99853,5.95721,5.97216,335481.41910658,0
+UTF.US,D,20100810,000000,5.9612,6.00491,5.88835,5.96959,614040.13459788,0
+UTF.US,D,20100811,000000,5.90053,5.91415,5.76843,5.781,720878.47533766,0
+UTF.US,D,20100812,000000,5.74109,5.75786,5.68814,5.73259,573608.29004316,0
+UTF.US,D,20100813,000000,5.72108,5.79719,5.72108,5.75786,515447.74834092,0
+UTF.US,D,20100816,000000,5.75336,5.78529,5.7087,5.77271,497473.37340513,0
+UTF.US,D,20100817,000000,5.79347,5.9049,5.79347,5.85729,483991.54229823,0
+UTF.US,D,20100818,000000,5.84948,5.86436,5.81253,5.84948,537157.68554431,0
+UTF.US,D,20100819,000000,5.80909,5.82892,5.72547,5.75786,443807.4753419,0
+UTF.US,D,20100820,000000,5.7487,5.76519,5.7087,5.75786,444059.45256064,0
+UTF.US,D,20100823,000000,5.74109,5.80909,5.74109,5.75786,465522.66207068,0
+UTF.US,D,20100824,000000,5.6928,5.74109,5.65651,5.72995,418290.5823256,0
+UTF.US,D,20100825,000000,5.72547,5.75786,5.65651,5.74404,588078.0818285,0
+UTF.US,D,20100826,000000,5.74404,5.78909,5.71214,5.72547,553145.64007244,0
+UTF.US,D,20100827,000000,5.75786,5.85357,5.71643,5.85357,640933.45317149,0
+UTF.US,D,20100830,000000,5.84948,5.85357,5.79347,5.79347,421351.05562804,0
+UTF.US,D,20100831,000000,5.76024,5.8169,5.73936,5.78453,441445.18891635,0
+UTF.US,D,20100901,000000,5.805,5.9612,5.805,5.95721,522582.90325117,0
+UTF.US,D,20100902,000000,5.94558,5.96959,5.9291,5.96681,395769.0684969,0
+UTF.US,D,20100903,000000,6.01759,6.04122,5.981,6.01759,589748.48080762,0
+UTF.US,D,20100907,000000,5.9895,6.02121,5.96959,5.98558,464302.67237003,0
+UTF.US,D,20100908,000000,5.981,6.06959,5.97731,5.99397,714590.59382537,0
+UTF.US,D,20100909,000000,6.0295,6.08892,6.0295,6.08892,586514.77316732,0
+UTF.US,D,20100910,000000,6.06588,6.11408,6.06588,6.11408,363088.67313323,0
+UTF.US,D,20100913,000000,6.1255,6.1697,6.11808,6.14216,443500.90305913,0
+UTF.US,D,20100914,000000,6.1219,6.1697,6.10951,6.12999,555244.40032343,0
+UTF.US,D,20100915,000000,6.12999,6.15742,6.08168,6.13789,517315.52947471,0
+UTF.US,D,20100916,000000,6.38953,6.40258,6.21675,6.30561,2318094.870916,0
+UTF.US,D,20100917,000000,6.3218,6.36306,6.27705,6.33867,1342232.2487091,0
+UTF.US,D,20100920,000000,6.33867,6.42982,6.33524,6.40258,1188651.0839906,0
+UTF.US,D,20100921,000000,6.40525,6.45509,6.37124,6.43486,1325881.0270239,0
+UTF.US,D,20100922,000000,6.27391,6.34648,6.26971,6.30953,995511.59574223,0
+UTF.US,D,20100923,000000,6.28142,6.30561,6.24991,6.27391,947619.12570306,0
+UTF.US,D,20100924,000000,6.30561,6.3484,6.28533,6.33057,1093380.5974004,0
+UTF.US,D,20100927,000000,6.36306,6.39819,6.34648,6.37601,993257.44953972,0
+UTF.US,D,20100928,000000,6.39819,6.40925,6.33867,6.38953,912996.40594504,0
+UTF.US,D,20100929,000000,6.36306,6.42296,6.34648,6.40258,749547.18339819,0
+UTF.US,D,20100930,000000,6.46858,6.4804,6.34599,6.37601,1041786.1620562,0
+UTF.US,D,20101001,000000,6.40525,6.44133,6.37124,6.4262,787749.02956719,0
+UTF.US,D,20101004,000000,6.41773,6.43486,6.34305,6.37124,979700.02526718,0
+UTF.US,D,20101005,000000,6.42296,6.52163,6.42296,6.48211,961833.79055443,0
+UTF.US,D,20101006,000000,6.50811,6.56679,6.45793,6.56679,1085259.5816219,0
+UTF.US,D,20101007,000000,6.59089,6.59621,6.52163,6.54213,958038.38369738,0
+UTF.US,D,20101008,000000,6.54907,6.59621,6.5447,6.58612,646013.94384404,0
+UTF.US,D,20101011,000000,6.57717,6.60975,6.54213,6.60365,733766.0601704,0
+UTF.US,D,20101012,000000,6.53821,6.60365,6.51535,6.60365,1042774.1227346,0
+UTF.US,D,20101013,000000,6.63288,6.66678,6.60697,6.65413,1248959.7314825,0
+UTF.US,D,20101014,000000,6.66261,6.70319,6.62232,6.64231,1071493.2262389,0
+UTF.US,D,20101015,000000,6.69155,6.70842,6.57299,6.60975,763099.35814532,0
+UTF.US,D,20101018,000000,6.60975,6.67012,6.57717,6.66678,799140.49966376,0
+UTF.US,D,20101019,000000,6.65413,6.65413,6.5021,6.60697,1127217.9881601,0
+UTF.US,D,20101020,000000,6.60697,6.65898,6.58193,6.65898,684225.23915874,0
+UTF.US,D,20101021,000000,6.65003,6.72842,6.64583,6.69155,669587.46256091,0
+UTF.US,D,20101022,000000,6.70319,6.70842,6.63288,6.68251,673986.56483785,0
+UTF.US,D,20101025,000000,6.70319,6.74366,6.65898,6.72241,722134.16181097,0
+UTF.US,D,20101026,000000,6.71041,6.7506,6.68708,6.7506,798124.19154823,0
+UTF.US,D,20101027,000000,6.71041,6.71365,6.64231,6.71041,621793.68359909,0
+UTF.US,D,20101028,000000,6.75376,6.75766,6.69404,6.71365,451324.79570057,0
+UTF.US,D,20101029,000000,6.72098,6.76975,6.71596,6.76975,914031.61235199,0
+UTF.US,D,20101101,000000,6.76347,6.79051,6.74366,6.78262,848638.27456723,0
+UTF.US,D,20101102,000000,6.79051,6.84976,6.79051,6.84976,496909.57437824,0
+UTF.US,D,20101103,000000,6.85462,6.86405,6.78262,6.84175,604517.4955402,0
+UTF.US,D,20101104,000000,6.88434,6.99245,6.85899,6.96711,768362.53230148,0
+UTF.US,D,20101105,000000,6.94453,6.97169,6.9209,6.96272,647964.66747901,0
+UTF.US,D,20101108,000000,6.91481,6.92521,6.87244,6.88757,785507.4822256,0
+UTF.US,D,20101109,000000,6.89195,6.93376,6.87539,6.91481,857040.66490666,0
+UTF.US,D,20101110,000000,6.91138,6.91481,6.81671,6.88434,750019.64068331,0
+UTF.US,D,20101111,000000,6.85462,6.87901,6.82519,6.87901,742280.79035319,0
+UTF.US,D,20101112,000000,6.85899,6.85899,6.75766,6.79051,619605.68141648,0
+UTF.US,D,20101115,000000,6.82519,6.8289,6.76347,6.76347,376850.82889597,0
+UTF.US,D,20101116,000000,6.7506,6.7506,6.44973,6.59089,1040338.3429536,0
+UTF.US,D,20101117,000000,6.61382,6.65898,6.57058,6.64583,635726.97388955,0
+UTF.US,D,20101118,000000,6.72422,6.72842,6.65003,6.70319,577996.89326931,0
+UTF.US,D,20101119,000000,6.69404,6.72842,6.63716,6.72842,459328.22211035,0
+UTF.US,D,20101122,000000,6.72422,6.72422,6.63716,6.68251,594118.18574237,0
+UTF.US,D,20101123,000000,6.61765,6.61765,6.54907,6.57058,664226.64723253,0
+UTF.US,D,20101124,000000,6.58612,6.60975,6.57717,6.60365,420138.41526293,0
+UTF.US,D,20101126,000000,6.57717,6.60697,6.56679,6.56679,193999.36050721,0
+UTF.US,D,20101129,000000,6.5447,6.54907,6.47089,6.5447,1058728.4803003,0
+UTF.US,D,20101130,000000,6.47677,6.48752,6.42725,6.4804,752045.9574839,0
+UTF.US,D,20101201,000000,6.57299,6.57299,6.51069,6.54907,599200.77622509,0
+UTF.US,D,20101202,000000,6.53079,6.61765,6.52163,6.61382,615230.72695635,0
+UTF.US,D,20101203,000000,6.60697,6.63022,6.54907,6.63022,540090.07042722,0
+UTF.US,D,20101206,000000,6.60697,6.63022,6.55849,6.59089,526529.49643946,0
+UTF.US,D,20101207,000000,6.62631,6.65898,6.60975,6.63022,743815.75157726,0
+UTF.US,D,20101208,000000,6.60365,6.65003,6.51069,6.53458,541361.50547672,0
+UTF.US,D,20101209,000000,6.53458,6.53458,6.47603,6.49356,639678.81660325,0
+UTF.US,D,20101210,000000,6.50811,6.57058,6.5021,6.56679,519982.28837289,0
+UTF.US,D,20101213,000000,6.57299,6.60365,6.53458,6.55849,538698.94619884,0
+UTF.US,D,20101214,000000,6.55849,6.60975,6.55316,6.60975,774471.92995049,0
+UTF.US,D,20101215,000000,6.59936,6.60365,6.51069,6.52744,561786.3588646,0
+UTF.US,D,20101216,000000,6.54163,6.59621,6.51325,6.59621,647359.92215405,0
+UTF.US,D,20101217,000000,6.53079,6.57058,6.51726,6.56317,499290.75909519,0
+UTF.US,D,20101220,000000,6.54907,6.57717,6.49356,6.55849,687497.79328696,0
+UTF.US,D,20101221,000000,6.57717,6.60697,6.54907,6.58612,867734.99803142,0
+UTF.US,D,20101222,000000,6.48211,6.53458,6.45509,6.52163,653777.99189603,0
+UTF.US,D,20101223,000000,6.52163,6.52163,6.4262,6.49356,471274.04208811,0
+UTF.US,D,20101227,000000,6.46228,6.51069,6.44133,6.48211,290154.9170781,0
+UTF.US,D,20101228,000000,6.51726,6.51726,6.46676,6.47603,423208.33771106,0
+UTF.US,D,20101229,000000,6.46858,6.51458,6.45925,6.46858,474230.57478783,0
+UTF.US,D,20101230,000000,6.46858,6.51726,6.45201,6.49228,466088.56090775,0
+UTF.US,D,20101231,000000,6.5021,6.57974,6.48459,6.57497,436173.6155196,0
+UTF.US,D,20110103,000000,6.59089,6.66261,6.59089,6.63716,581077.31476822,0
+UTF.US,D,20110104,000000,6.63022,6.72422,6.60975,6.69404,793525.6073065,0
+UTF.US,D,20110105,000000,6.66678,6.72241,6.62631,6.69404,587581.47672659,0
+UTF.US,D,20110106,000000,6.66678,6.69155,6.63288,6.69155,534989.63155818,0
+UTF.US,D,20110107,000000,6.63716,6.67012,6.54907,6.57299,613896.29760218,0
+UTF.US,D,20110110,000000,6.56317,6.57058,6.51069,6.54907,440718.65460236,0
+UTF.US,D,20110111,000000,6.57058,6.57717,6.53079,6.55849,393622.01261234,0
+UTF.US,D,20110112,000000,6.58612,6.61382,6.54907,6.56317,392214.0899027,0
+UTF.US,D,20110113,000000,6.57299,6.65003,6.57299,6.57717,364281.36530186,0
+UTF.US,D,20110114,000000,6.57717,6.66261,6.57717,6.63716,512334.77978455,0
+UTF.US,D,20110118,000000,6.61765,6.63716,6.57058,6.60697,482262.34863472,0
+UTF.US,D,20110119,000000,6.59936,6.63288,6.56317,6.59089,363151.66743791,0
+UTF.US,D,20110120,000000,6.54907,6.63022,6.54907,6.62232,521944.56096372,0
+UTF.US,D,20110121,000000,6.62232,6.68708,6.62232,6.67803,440054.06468798,0
+UTF.US,D,20110124,000000,6.67803,6.84976,6.67012,6.80909,906068.08233516,0
+UTF.US,D,20110125,000000,6.79975,6.84976,6.77527,6.8207,731030.00753707,0
+UTF.US,D,20110126,000000,6.84976,6.87901,6.81291,6.83387,407755.8347727,0
+UTF.US,D,20110127,000000,6.8207,6.88434,6.8207,6.87539,394865.10022471,0
+UTF.US,D,20110128,000000,6.87244,6.91138,6.7506,6.79975,553669.54270639,0
+UTF.US,D,20110131,000000,6.79051,6.81147,6.75433,6.77033,563701.38572691,0
+UTF.US,D,20110201,000000,6.80909,6.91138,6.79642,6.90891,580342.38121361,0
+UTF.US,D,20110202,000000,6.89195,6.96272,6.85462,6.95491,499269.76099362,0
+UTF.US,D,20110203,000000,6.9172,6.96711,6.89604,6.9368,335235.74131831,0
+UTF.US,D,20110204,000000,6.89604,6.9368,6.86892,6.9048,407900.72167346,0
+UTF.US,D,20110207,000000,6.90071,6.91138,6.86405,6.87539,566447.93741104,0
+UTF.US,D,20110208,000000,6.88434,6.94044,6.87901,6.94044,564862.58074322,0
+UTF.US,D,20110209,000000,6.91481,6.9368,6.87901,6.9172,496802.48406026,0
+UTF.US,D,20110210,000000,6.89604,6.98328,6.89604,6.97807,398994.37689659,0
+UTF.US,D,20110211,000000,6.94902,7.02559,6.93042,7.02559,786248.71521069,0
+UTF.US,D,20110214,000000,7.00493,7.09188,7.00493,7.0535,447077.92965996,0
+UTF.US,D,20110215,000000,7.06684,7.08682,7.0373,7.06684,594091.93811541,0
+UTF.US,D,20110216,000000,7.10065,7.14998,7.05845,7.07034,1135264.4606779,0
+UTF.US,D,20110217,000000,7.05845,7.14266,7.04196,7.14266,506803.87983354,0
+UTF.US,D,20110218,000000,7.12674,7.17761,7.12197,7.17112,451357.34275798,0
+UTF.US,D,20110222,000000,7.1135,7.17112,7.02922,7.07034,690164.55218513,0
+UTF.US,D,20110223,000000,7.06377,7.08216,6.97169,7.02559,641269.42279645,0
+UTF.US,D,20110224,000000,7.01596,7.09188,6.99597,7.0373,480467.01095129,0
+UTF.US,D,20110225,000000,7.06377,7.11692,7.0211,7.07407,432950.40693005,0
+UTF.US,D,20110228,000000,7.06617,7.17397,7.05207,7.11427,785811.95469824,0
+UTF.US,D,20110301,000000,7.11265,7.13054,7.03426,7.05482,313456.51037978,0
+UTF.US,D,20110302,000000,7.03054,7.11692,7.03054,7.10864,460805.43855513,0
+UTF.US,D,20110303,000000,7.12112,7.21667,7.12112,7.21667,502462.5223359,0
+UTF.US,D,20110304,000000,7.22114,7.22551,7.15436,7.18664,453971.60640225,0
+UTF.US,D,20110307,000000,7.20731,7.24219,7.17397,7.19217,574476.56154268,0
+UTF.US,D,20110308,000000,7.20503,7.25075,7.16722,7.25075,545000.47647715,0
+UTF.US,D,20110309,000000,7.25875,7.26217,7.21171,7.25875,422173.13130413,0
+UTF.US,D,20110310,000000,7.22114,7.23827,7.14266,7.17189,721979.8257645,0
+UTF.US,D,20110311,000000,7.12112,7.17761,7.11265,7.17494,317210.97093878,0
+UTF.US,D,20110314,000000,7.12112,7.13054,6.82671,6.99663,1266322.0117578,0
+UTF.US,D,20110315,000000,6.79051,6.80034,6.44648,6.7627,1514479.6758097,0
+UTF.US,D,20110316,000000,6.77527,6.77804,6.56603,6.57299,781620.73362677,0
+UTF.US,D,20110317,000000,6.61382,6.71041,6.53545,6.71041,777491.4569549,0
+UTF.US,D,20110318,000000,6.80691,6.87416,6.80034,6.8207,478337.80345305,0
+UTF.US,D,20110321,000000,6.90796,7.04388,6.88968,6.97169,914447.37476289,0
+UTF.US,D,20110322,000000,6.93607,7.01596,6.93607,7.00939,399288.35031843,0
+UTF.US,D,20110323,000000,7.01596,7.08455,7.00149,7.08006,637142.24593474,0
+UTF.US,D,20110324,000000,7.1378,7.1378,7.08455,7.11826,439771.64022198,0
+UTF.US,D,20110325,000000,7.11692,7.11692,7.01596,7.05207,454795.78188852,0
+UTF.US,D,20110328,000000,7.07646,7.10351,7.03054,7.07646,420999.33742691,0
+UTF.US,D,20110329,000000,7.07312,7.11265,7.04388,7.07312,433097.39364098,0
+UTF.US,D,20110330,000000,7.09427,7.14998,7.08455,7.13388,454104.94434716,0
+UTF.US,D,20110331,000000,7.1475,7.22846,7.14399,7.21962,554786.6417094,0
+UTF.US,D,20110401,000000,7.25217,7.34237,7.23827,7.31037,626737.68661152,0
+UTF.US,D,20110404,000000,7.33743,7.38048,7.32722,7.33504,593233.11576161,0
+UTF.US,D,20110405,000000,7.33504,7.38048,7.32257,7.36361,562561.18881218,0
+UTF.US,D,20110406,000000,7.40047,7.40047,7.35562,7.39181,482898.59111199,0
+UTF.US,D,20110407,000000,7.3879,7.39181,7.31866,7.34808,532740.73488106,0
+UTF.US,D,20110408,000000,7.38494,7.39181,7.32722,7.36361,389388.79533775,0
+UTF.US,D,20110411,000000,7.34808,7.38494,7.31037,7.31866,422710.68270407,0
+UTF.US,D,20110412,000000,7.25217,7.28094,7.16444,7.28094,572730.56939793,0
+UTF.US,D,20110413,000000,7.26961,7.31561,7.20731,7.26217,563060.94362933,0
+UTF.US,D,20110414,000000,7.23351,7.26217,7.16788,7.26217,371098.39897346,0
+UTF.US,D,20110415,000000,7.26217,7.30123,7.23635,7.30123,298453.3668148,0
+UTF.US,D,20110418,000000,7.26217,7.26217,7.1378,7.23017,443602.74385169,0
+UTF.US,D,20110419,000000,7.22114,7.23827,7.17761,7.23827,323738.23080887,0
+UTF.US,D,20110420,000000,7.31561,7.32257,7.28714,7.31866,382337.63283372,0
+UTF.US,D,20110421,000000,7.31037,7.39181,7.30552,7.38494,552610.18848266,0
+UTF.US,D,20110425,000000,7.39571,7.40047,7.36361,7.40047,276380.16245441,0
+UTF.US,D,20110426,000000,7.43181,7.44592,7.35276,7.41609,817677.62372138,0
+UTF.US,D,20110427,000000,7.42773,7.45458,7.40047,7.44085,335427.87394758,0
+UTF.US,D,20110428,000000,7.45001,7.4941,7.44085,7.4941,289112.3613356,0
+UTF.US,D,20110429,000000,7.51191,7.52761,7.47706,7.51667,584715.23586357,0
+UTF.US,D,20110502,000000,7.53105,7.55897,7.49754,7.52581,643797.59422434,0
+UTF.US,D,20110503,000000,7.49106,7.55191,7.47448,7.52581,370519.90127549,0
+UTF.US,D,20110504,000000,7.51602,7.52286,7.39571,7.44085,454341.17298972,0
+UTF.US,D,20110505,000000,7.37724,7.3879,7.16788,7.21667,688775.5277669,0
+UTF.US,D,20110506,000000,7.2741,7.35562,7.22551,7.26961,468200.96992472,0
+UTF.US,D,20110509,000000,7.26217,7.36361,7.2477,7.36361,383509.32690082,0
+UTF.US,D,20110510,000000,7.35276,7.4244,7.34237,7.41123,351941.83091984,0
+UTF.US,D,20110511,000000,7.38494,7.38494,7.28094,7.33009,352348.14418504,0
+UTF.US,D,20110512,000000,7.33009,7.42067,7.27724,7.42067,549238.94327713,0
+UTF.US,D,20110513,000000,7.40352,7.40658,7.29494,7.35276,353914.60256144,0
+UTF.US,D,20110516,000000,7.33009,7.34237,7.28952,7.30552,340887.38035332,0
+UTF.US,D,20110517,000000,7.28952,7.30552,7.23351,7.26961,449873.82688273,0
+UTF.US,D,20110518,000000,7.29904,7.32722,7.23351,7.27724,433214.98300972,0
+UTF.US,D,20110519,000000,7.28714,7.31561,7.23827,7.26217,500096.03629004,0
+UTF.US,D,20110520,000000,7.2741,7.35809,7.26742,7.32495,546301.30886883,0
+UTF.US,D,20110523,000000,7.26217,7.31866,7.23635,7.31561,405928.99993693,0
+UTF.US,D,20110524,000000,7.28952,7.33504,7.27724,7.28952,587362.04656527,0
+UTF.US,D,20110525,000000,7.28094,7.39571,7.26961,7.39571,455972.72548096,0
+UTF.US,D,20110526,000000,7.35933,7.40352,7.32722,7.37724,273652.5090617,0
+UTF.US,D,20110527,000000,7.37191,7.42067,7.35049,7.38332,241388.92601401,0
+UTF.US,D,20110531,000000,7.44754,7.53174,7.43504,7.52669,508010.22076819,0
+UTF.US,D,20110601,000000,7.53858,7.5482,7.38494,7.40352,356948.82823694,0
+UTF.US,D,20110602,000000,7.40352,7.4244,7.32722,7.40658,345968.92093095,0
+UTF.US,D,20110603,000000,7.35049,7.38332,7.328,7.36105,334364.32010354,0
+UTF.US,D,20110606,000000,7.37724,7.37724,7.28094,7.31037,305060.41947081,0
+UTF.US,D,20110607,000000,7.36105,7.37191,7.28714,7.30038,306435.79512303,0
+UTF.US,D,20110608,000000,7.31362,7.33333,7.23351,7.25971,312634.43470369,0
+UTF.US,D,20110609,000000,7.29084,7.30295,7.23635,7.24465,289858.84384609,0
+UTF.US,D,20110610,000000,7.23914,7.2477,7.13188,7.17112,507566.11092018,0
+UTF.US,D,20110613,000000,7.15694,7.17112,7.03054,7.06159,675732.5569826,0
+UTF.US,D,20110614,000000,7.11008,7.22551,7.11008,7.22551,528262.88972326,0
+UTF.US,D,20110615,000000,7.13188,7.19665,7.05551,7.13635,470233.58615578,0
+UTF.US,D,20110616,000000,7.0912,7.12274,7.05551,7.06961,541567.28687201,0
+UTF.US,D,20110617,000000,7.13635,7.17638,6.99979,7.07646,398258.39343689,0
+UTF.US,D,20110620,000000,6.97366,7.10065,6.96044,7.03426,692594.03253569,0
+UTF.US,D,20110621,000000,7.06961,7.29591,7.06159,7.19665,789964.32928183,0
+UTF.US,D,20110622,000000,7.19665,7.25971,7.13188,7.14399,691950.44072285,0
+UTF.US,D,20110623,000000,7.0956,7.12036,7.01948,7.11427,526492.74976172,0
+UTF.US,D,20110624,000000,7.0912,7.0956,7.00939,7.03054,442055.18376668,0
+UTF.US,D,20110627,000000,7.05207,7.15694,7.03426,7.15293,539462.22719056,0
+UTF.US,D,20110628,000000,7.20731,7.30295,7.17638,7.30295,665481.28380077,0
+UTF.US,D,20110629,000000,7.35049,7.39963,7.29084,7.38332,556966.24465138,0
+UTF.US,D,20110630,000000,7.43181,7.47706,7.39029,7.43743,383784.40203123,0
+UTF.US,D,20110701,000000,7.46334,7.54983,7.41609,7.5362,450586.71243071,0
+UTF.US,D,20110705,000000,7.50373,7.53258,7.48106,7.51353,549757.59638568,0
+UTF.US,D,20110706,000000,7.50373,7.52041,7.44085,7.49487,443758.12980325,0
+UTF.US,D,20110707,000000,7.51353,7.60639,7.51353,7.55335,662106.88888,0
+UTF.US,D,20110708,000000,7.49487,7.52364,7.45001,7.49487,268008.21936224,0
+UTF.US,D,20110711,000000,7.39963,7.41609,7.27047,7.328,580000.11215817,0
+UTF.US,D,20110712,000000,7.2741,7.328,7.25284,7.30295,317763.22100982,0
+UTF.US,D,20110713,000000,7.31362,7.38332,7.2477,7.30295,364943.85540609,0
+UTF.US,D,20110714,000000,7.31362,7.39181,7.21569,7.2477,352225.3052909,0
+UTF.US,D,20110715,000000,7.27047,7.28714,7.21569,7.25971,284187.25661461,0
+UTF.US,D,20110718,000000,7.23351,7.25284,7.13635,7.23914,520765.5175611,0
+UTF.US,D,20110719,000000,7.25971,7.29084,7.17638,7.23017,339087.84304958,0
+UTF.US,D,20110720,000000,7.22551,7.30295,7.22551,7.2477,393971.63100332,0
+UTF.US,D,20110721,000000,7.30723,7.39963,7.28714,7.39571,393503.37333851,0
+UTF.US,D,20110722,000000,7.42067,7.42773,7.35049,7.40658,299416.12977135,0
+UTF.US,D,20110725,000000,7.36105,7.39963,7.31705,7.35809,371073.20125161,0
+UTF.US,D,20110726,000000,7.33257,7.38724,7.29409,7.33684,395617.88216567,0
+UTF.US,D,20110727,000000,7.29084,7.32495,7.17397,7.23635,576630.96676278,0
+UTF.US,D,20110728,000000,7.26065,7.26504,7.16596,7.2174,515416.25118858,0
+UTF.US,D,20110729,000000,7.11692,7.1853,7.07093,7.1618,590770.03844855,0
+UTF.US,D,20110801,000000,7.29084,7.34552,7.13188,7.1913,545367.94325445,0
+UTF.US,D,20110802,000000,7.17397,7.20599,7.01596,7.02329,478726.26833193,0
+UTF.US,D,20110803,000000,7.05207,7.05207,6.85242,6.99245,660919.44623674,0
+UTF.US,D,20110804,000000,6.92645,6.9574,6.57497,6.5804,1280409.6380945,0
+UTF.US,D,20110805,000000,6.68146,6.7027,6.28771,6.49228,990022.69199432,0
+UTF.US,D,20110808,000000,6.18731,6.208,5.86985,6.01702,1409571.0606035,0
+UTF.US,D,20110809,000000,6.07464,6.31686,5.91272,6.29629,1064783.2828851,0
+UTF.US,D,20110810,000000,6.25133,6.3218,6.07969,6.19323,596187.54865115,0
+UTF.US,D,20110811,000000,6.22609,6.49752,6.22609,6.43772,525399.7985755,0
+UTF.US,D,20110812,000000,6.53898,6.5804,6.43486,6.53079,388183.50430816,0
+UTF.US,D,20110815,000000,6.59813,6.83966,6.59813,6.8207,551706.22021048,0
+UTF.US,D,20110816,000000,6.78166,6.83033,6.69832,6.80337,473993.29624019,0
+UTF.US,D,20110817,000000,6.83451,6.87758,6.74795,6.80613,267995.62050131,0
+UTF.US,D,20110818,000000,6.67671,6.71041,6.50982,6.57299,492509.42219623,0
+UTF.US,D,20110819,000000,6.49228,6.62279,6.40849,6.49228,449560.95516947,0
+UTF.US,D,20110822,000000,6.67671,6.67671,6.35047,6.43486,410796.35987865,0
+UTF.US,D,20110823,000000,6.45552,6.68546,6.44648,6.68546,295552.47908423,0
+UTF.US,D,20110824,000000,6.69356,6.85242,6.61812,6.84253,563220.52920118,0
+UTF.US,D,20110825,000000,6.8912,6.8912,6.67671,6.69832,317044.03603138,0
+UTF.US,D,20110826,000000,6.66879,6.82595,6.58487,6.76575,324689.44480955,0
+UTF.US,D,20110829,000000,6.86129,6.93092,6.79975,6.83451,436667.07090625,0
+UTF.US,D,20110830,000000,6.80995,6.8952,6.79567,6.80613,475255.28214397,0
+UTF.US,D,20110831,000000,6.84175,6.9368,6.81147,6.82022,450442.87543501,0
+UTF.US,D,20110901,000000,6.8468,6.91481,6.83966,6.8748,411500.84618602,0
+UTF.US,D,20110902,000000,6.78213,6.8748,6.72023,6.83709,214351.77044473,0
+UTF.US,D,20110906,000000,6.71596,6.82671,6.65279,6.82671,494230.21661911,0
+UTF.US,D,20110907,000000,6.84823,6.88501,6.76975,6.86348,361930.62783216,0
+UTF.US,D,20110908,000000,6.84327,6.93311,6.77719,6.89805,498741.65873938,0
+UTF.US,D,20110909,000000,6.80613,6.85825,6.6746,6.72709,304249.89275057,0
+UTF.US,D,20110912,000000,6.65756,6.69518,6.51584,6.66546,311670.62184205,0
+UTF.US,D,20110913,000000,6.69518,6.73384,6.66546,6.69518,354450.05415124,0
+UTF.US,D,20110914,000000,6.73784,6.77309,6.67803,6.74366,404284.84858475,0
+UTF.US,D,20110915,000000,6.78986,6.8311,6.76423,6.7809,403006.06419972,0
+UTF.US,D,20110916,000000,6.80613,6.85825,6.77309,6.8207,253695.91333862,0
+UTF.US,D,20110919,000000,6.7809,6.83539,6.71261,6.80337,372579.81503856,0
+UTF.US,D,20110920,000000,6.83539,6.91633,6.80337,6.80995,480012.40205251,0
+UTF.US,D,20110921,000000,6.84033,6.85825,6.63965,6.64793,385215.42265259,0
+UTF.US,D,20110922,000000,6.57497,6.57497,6.40772,6.44707,601964.12639043,0
+UTF.US,D,20110923,000000,6.4601,6.49003,6.38295,6.49003,477772.95452108,0
+UTF.US,D,20110926,000000,6.50003,6.64356,6.37705,6.64356,950125.24912433,0
+UTF.US,D,20110927,000000,6.7949,6.83539,6.72422,6.73784,709572.04755242,0
+UTF.US,D,20110928,000000,6.77719,6.7949,6.60288,6.64356,703474.19885925,0
+UTF.US,D,20110929,000000,6.74366,6.7506,6.62775,6.70546,642377.07265377,0
+UTF.US,D,20110930,000000,6.69356,6.73719,6.60859,6.65356,706052.76573088,0
+UTF.US,D,20111003,000000,6.58955,6.67803,6.54213,6.54213,691585.07375569,0
+UTF.US,D,20111004,000000,6.43564,6.47829,6.30296,6.43772,645073.22889413,0
+UTF.US,D,20111005,000000,6.4601,6.48591,6.36372,6.48591,595603.80142776,0
+UTF.US,D,20111006,000000,6.45621,6.76423,6.45277,6.76423,667832.02127047,0
+UTF.US,D,20111007,000000,6.81842,6.8311,6.68708,6.82671,364222.57061749,0
+UTF.US,D,20111010,000000,6.91004,6.9773,6.80613,6.88833,396791.67604288,0
+UTF.US,D,20111011,000000,6.88501,6.91938,6.78509,6.78986,299142.10454599,0
+UTF.US,D,20111012,000000,6.81842,6.91938,6.78986,6.88833,388484.82706557,0
+UTF.US,D,20111013,000000,6.84033,6.9773,6.8207,6.90719,440695.55669064,0
+UTF.US,D,20111014,000000,6.96044,6.98186,6.89805,6.94044,298390.37251012,0
+UTF.US,D,20111017,000000,6.94044,6.94044,6.85825,6.92968,533150.19786149,0
+UTF.US,D,20111018,000000,6.91938,7.01596,6.85825,6.94624,555240.20070312,0
+UTF.US,D,20111019,000000,6.94044,6.99245,6.88501,6.93311,347370.54421012,0
+UTF.US,D,20111020,000000,6.93311,6.94044,6.86348,6.94044,235534.65529895,0
+UTF.US,D,20111021,000000,6.94624,7.02711,6.94044,6.96044,338250.01879732,0
+UTF.US,D,20111024,000000,6.94624,7.02034,6.94624,7.02034,476963.47770592,0
+UTF.US,D,20111025,000000,6.98662,7.00493,6.95682,6.9773,288269.28755796,0
+UTF.US,D,20111026,000000,7.01379,7.02329,6.94044,7.02034,296868.010147,0
+UTF.US,D,20111027,000000,7.08893,7.23085,7.06749,7.17112,685105.05961412,0
+UTF.US,D,20111028,000000,6.97006,7.17397,6.97006,7.10864,410092.92347639,0
+UTF.US,D,20111031,000000,7.04511,7.04511,6.97807,6.98417,317899.70866996,0
+UTF.US,D,20111101,000000,6.83539,6.84327,6.73384,6.78509,384908.85036981,0
+UTF.US,D,20111102,000000,6.89349,6.92433,6.8531,6.88501,239535.8435513,0
+UTF.US,D,20111103,000000,6.92968,7.01596,6.88501,7.01596,370959.81150318,0
+UTF.US,D,20111104,000000,6.98328,6.98834,6.88757,6.95138,302877.6668136,0
+UTF.US,D,20111107,000000,6.95064,6.97006,6.86348,6.89805,342514.73322425,0
+UTF.US,D,20111108,000000,6.92433,6.97366,6.84327,6.91938,285203.56473012,0
+UTF.US,D,20111109,000000,6.78986,6.91004,6.77309,6.7949,407153.18925792,0
+UTF.US,D,20111110,000000,6.87244,6.89805,6.75433,6.80337,363939.09624643,0
+UTF.US,D,20111111,000000,6.87986,6.92968,6.83539,6.88833,566370.24443525,0
+UTF.US,D,20111114,000000,6.89805,6.91004,6.77309,6.7949,328435.50612794,0
+UTF.US,D,20111115,000000,6.74727,6.82671,6.70908,6.79975,351368.58274724,0
+UTF.US,D,20111116,000000,6.7506,6.84823,6.68318,6.7809,341250.64751032,0
+UTF.US,D,20111117,000000,6.78509,6.79975,6.68708,6.77309,377645.60704003,0
+UTF.US,D,20111118,000000,6.81291,6.84823,6.72422,6.75433,261924.0194351,0
+UTF.US,D,20111121,000000,6.68318,6.71261,6.57918,6.6746,363291.30481328,0
+UTF.US,D,20111122,000000,6.66546,6.70908,6.62775,6.66546,246704.59542405,0
+UTF.US,D,20111123,000000,6.60975,6.62775,6.54907,6.55899,210280.23855215,0
+UTF.US,D,20111125,000000,6.54907,6.62279,6.52878,6.5447,93249.419314904,0
+UTF.US,D,20111128,000000,6.63965,6.70546,6.51261,6.51935,359023.44067112,0
+UTF.US,D,20111129,000000,6.52535,6.59813,6.52535,6.59365,275457.29589082,0
+UTF.US,D,20111130,000000,6.74061,6.7809,6.72918,6.76347,431226.46279194,0
+UTF.US,D,20111201,000000,6.72422,6.8531,6.69233,6.8531,413878.88118773,0
+UTF.US,D,20111202,000000,6.90948,6.90948,6.80469,6.8289,420079.62057855,0
+UTF.US,D,20111205,000000,6.89805,6.95682,6.85825,6.87244,304195.29768652,0
+UTF.US,D,20111206,000000,6.88757,6.90225,6.82328,6.86052,372743.60023073,0
+UTF.US,D,20111207,000000,6.82022,6.90225,6.7506,6.89691,388878.54146982,0
+UTF.US,D,20111208,000000,6.86052,6.86635,6.73337,6.7649,234674.78304004,0
+UTF.US,D,20111209,000000,6.77033,6.84558,6.7649,6.83709,333633.58616925,0
+UTF.US,D,20111212,000000,6.7649,6.80766,6.71261,6.80766,333217.82375835,0
+UTF.US,D,20111213,000000,6.83709,6.84558,6.6506,6.69404,358016.58170129,0
+UTF.US,D,20111214,000000,6.6605,6.68146,6.57974,6.62946,243931.79611298,0
+UTF.US,D,20111215,000000,6.6605,6.67622,6.54392,6.62946,464000.29970756,0
+UTF.US,D,20111216,000000,6.6605,6.70842,6.65498,6.69098,344463.35704906,0
+UTF.US,D,20111219,000000,6.71517,6.72709,6.60365,6.60697,313481.70810164,0
+UTF.US,D,20111220,000000,6.65498,6.7506,6.65498,6.7506,513697.55657585,0
+UTF.US,D,20111221,000000,6.73337,6.81147,6.66335,6.80766,557126.88012832,0
+UTF.US,D,20111222,000000,6.83709,6.86052,6.79051,6.83709,528320.63450256,0
+UTF.US,D,20111223,000000,6.83338,6.86635,6.80034,6.80469,551531.93596753,0
+UTF.US,D,20111227,000000,6.82328,6.92968,6.80034,6.92968,510559.39029763,0
+UTF.US,D,20111228,000000,6.8748,6.91633,6.84558,6.86635,370238.52671457,0
+UTF.US,D,20111229,000000,6.83338,6.9411,6.83338,6.90948,557680.18010446,0
+UTF.US,D,20111230,000000,6.96512,6.99339,6.9048,6.90891,589665.53830646,0
+UTF.US,D,20120103,000000,6.97006,7.02922,6.96512,7.02034,481393.02723009,0
+UTF.US,D,20120104,000000,7.03349,7.07034,6.98834,7.07034,353524.03787242,0
+UTF.US,D,20120105,000000,7.05207,7.21437,7.01806,7.21437,673828.02917106,0
+UTF.US,D,20120106,000000,7.17112,7.18752,7.05551,7.12112,612509.37299411,0
+UTF.US,D,20120109,000000,7.10779,7.16646,7.06159,7.13132,455164.2985709,0
+UTF.US,D,20120110,000000,7.21962,7.27866,7.21437,7.23635,1202963.3900142,0
+UTF.US,D,20120111,000000,7.23827,7.27485,7.22484,7.25361,691189.25954129,0
+UTF.US,D,20120112,000000,7.25361,7.27485,7.23258,7.23635,506410.16542927,0
+UTF.US,D,20120113,000000,7.21437,7.25361,7.19361,7.23635,504163.36856229,0
+UTF.US,D,20120117,000000,7.30399,7.31866,7.21495,7.22034,672146.08123609,0
+UTF.US,D,20120118,000000,7.2477,7.30123,7.23635,7.27866,546268.76181138,0
+UTF.US,D,20120119,000000,7.31114,7.32427,7.2477,7.29818,488653.12084464,0
+UTF.US,D,20120120,000000,7.30552,7.37257,7.23258,7.23258,562870.91081019,0
+UTF.US,D,20120123,000000,7.27485,7.31866,7.21437,7.21437,556730.01600885,0
+UTF.US,D,20120124,000000,7.21437,7.27866,7.21437,7.27866,800937.93715734,0
+UTF.US,D,20120125,000000,7.26065,7.30123,7.23827,7.29314,397840.53121584,0
+UTF.US,D,20120126,000000,7.29818,7.38573,7.29818,7.29818,386505.75599349,0
+UTF.US,D,20120127,000000,7.30123,7.50201,7.30123,7.48192,701897.24143206,0
+UTF.US,D,20120130,000000,7.45554,7.53258,7.41609,7.53258,526953.65809098,0
+UTF.US,D,20120131,000000,7.54001,7.56395,7.38573,7.3942,550049.46999736,0
+UTF.US,D,20120201,000000,7.46905,7.52364,7.43743,7.49754,526062.28867974,0
+UTF.US,D,20120202,000000,7.4863,7.58623,7.47296,7.57088,481823.4883121,0
+UTF.US,D,20120203,000000,7.61497,7.62393,7.55897,7.57498,291393.80507016,0
+UTF.US,D,20120206,000000,7.51972,7.58623,7.51191,7.56448,292358.66783688,0
+UTF.US,D,20120207,000000,7.56448,7.58289,7.5362,7.57088,347984.73868077,0
+UTF.US,D,20120208,000000,7.58289,7.64716,7.55897,7.64716,419168.30297083,0
+UTF.US,D,20120209,000000,7.64317,7.69879,7.62945,7.66269,345238.18699665,0
+UTF.US,D,20120210,000000,7.61497,7.65612,7.61497,7.65212,330818.79065506,0
+UTF.US,D,20120213,000000,7.71499,7.72488,7.58623,7.5885,323027.44507106,0
+UTF.US,D,20120214,000000,7.58623,7.58623,7.48192,7.5362,412384.86626171,0
+UTF.US,D,20120215,000000,7.56448,7.57088,7.48192,7.4863,374393.00110832,0
+UTF.US,D,20120216,000000,7.46467,7.6689,7.46467,7.66089,678192.4845804,0
+UTF.US,D,20120217,000000,7.68669,7.69098,7.59592,7.66669,338170.22601139,0
+UTF.US,D,20120221,000000,7.66669,7.71499,7.58289,7.58623,354027.99230988,0
+UTF.US,D,20120222,000000,7.5885,7.7004,7.5885,7.64716,460690.99890162,0
+UTF.US,D,20120223,000000,7.65212,7.7065,7.6344,7.66089,296352.50675368,0
+UTF.US,D,20120224,000000,7.66983,7.72651,7.66983,7.72651,302323.31693239,0
+UTF.US,D,20120227,000000,7.66089,7.72488,7.65212,7.69098,338287.81538013,0
+UTF.US,D,20120228,000000,7.68669,7.73412,7.67308,7.73412,374521.08952783,0
+UTF.US,D,20120229,000000,7.73663,7.76756,7.71842,7.74659,554263.78898055,0
+UTF.US,D,20120301,000000,7.72869,7.89033,7.72869,7.87804,555344.14130584,0
+UTF.US,D,20120302,000000,7.8712,7.87947,7.76042,7.79061,468631.43100672,0
+UTF.US,D,20120305,000000,7.78708,7.80262,7.73663,7.74659,375756.82780466,0
+UTF.US,D,20120306,000000,7.6886,7.71755,7.63517,7.6746,410190.56464864,0
+UTF.US,D,20120307,000000,7.68107,7.71842,7.65279,7.66983,415818.05586684,0
+UTF.US,D,20120308,000000,7.73574,7.73574,7.66269,7.71842,462159.81610578,0
+UTF.US,D,20120309,000000,7.71842,7.78623,7.71842,7.76517,264057.42655363,0
+UTF.US,D,20120312,000000,7.7487,7.79699,7.71842,7.79699,320209.49984163,0
+UTF.US,D,20120313,000000,7.80165,7.82614,7.78623,7.81899,696825.1500001,0
+UTF.US,D,20120314,000000,7.80603,7.84043,7.78148,7.82614,486892.43002879,0
+UTF.US,D,20120315,000000,7.83041,7.88872,7.78623,7.87461,341520.47311535,0
+UTF.US,D,20120316,000000,7.89851,7.89851,7.80603,7.8226,296935.20407197,0
+UTF.US,D,20120319,000000,7.8226,7.8226,7.74032,7.74488,349100.7877787,0
+UTF.US,D,20120320,000000,7.71098,7.74488,7.70298,7.72174,353556.58492985,0
+UTF.US,D,20120321,000000,7.74032,7.76042,7.71098,7.73193,321659.41875438,0
+UTF.US,D,20120322,000000,7.70728,7.70728,7.62945,7.66983,311315.75392568,0
+UTF.US,D,20120323,000000,7.66727,7.69344,7.63517,7.69344,314142.09839573,0
+UTF.US,D,20120326,000000,7.70728,7.79699,7.70728,7.79699,411750.72359459,0
+UTF.US,D,20120327,000000,7.79699,7.82614,7.75479,7.81403,516217.32876311,0
+UTF.US,D,20120328,000000,7.79061,7.80603,7.70728,7.73574,304930.23124114,0
+UTF.US,D,20120329,000000,7.70298,7.71755,7.62945,7.71098,285828.25825155,0
+UTF.US,D,20120330,000000,7.77804,8.0113,7.71842,7.8507,681854.55349257,0
+UTF.US,D,20120402,000000,7.81403,7.96673,7.78623,7.94042,439363.22714664,0
+UTF.US,D,20120403,000000,7.90606,7.9468,7.85642,7.87461,418253.83564787,0
+UTF.US,D,20120404,000000,7.68411,7.91518,7.6746,7.88872,538312.58113014,0
+UTF.US,D,20120405,000000,7.83633,7.84043,7.71098,7.74488,225294.93107297,0
+UTF.US,D,20120409,000000,7.70728,7.75479,7.6746,7.73574,280776.1150161,0
+UTF.US,D,20120410,000000,7.7487,7.81014,7.62945,7.68411,358886.95301097,0
+UTF.US,D,20120411,000000,7.71755,7.73574,7.60069,7.61117,551902.55246008,0
+UTF.US,D,20120412,000000,7.61497,7.6746,7.61497,7.65279,560042.46653001,0
+UTF.US,D,20120413,000000,7.64813,7.7487,7.58765,7.70728,412456.25980702,0
+UTF.US,D,20120416,000000,7.74488,7.76042,7.61497,7.61841,367685.15756483,0
+UTF.US,D,20120417,000000,7.64317,7.71098,7.64317,7.68411,821132.86133315,0
+UTF.US,D,20120418,000000,7.65279,7.66269,7.61841,7.63965,388373.5371273,0
+UTF.US,D,20120419,000000,7.64813,7.64813,7.53174,7.57867,612599.66483083,0
+UTF.US,D,20120420,000000,7.59478,7.66727,7.59478,7.66727,296647.53008059,0
+UTF.US,D,20120423,000000,7.59478,7.60801,7.51887,7.58765,331849.79744168,0
+UTF.US,D,20120424,000000,7.60069,7.65279,7.58623,7.62945,452484.94081177,0
+UTF.US,D,20120425,000000,7.66727,7.76517,7.66727,7.76517,349406.31015641,0
+UTF.US,D,20120426,000000,7.75479,7.81014,7.73193,7.81014,297832.87291368,0
+UTF.US,D,20120427,000000,7.77804,7.81014,7.77804,7.79699,229923.96256199,0
+UTF.US,D,20120430,000000,7.73193,7.79061,7.73193,7.76517,309021.71133019,0
+UTF.US,D,20120501,000000,7.73193,7.8507,7.73193,7.84043,351678.30474525,0
+UTF.US,D,20120502,000000,7.76042,7.77804,7.71098,7.77804,411009.49060951,0
+UTF.US,D,20120503,000000,7.74488,7.79699,7.73193,7.73574,299025.56508233,0
+UTF.US,D,20120504,000000,7.66983,7.74488,7.66983,7.70728,301006.73596456,0
+UTF.US,D,20120507,000000,7.65279,7.69879,7.65279,7.68411,224232.42713401,0
+UTF.US,D,20120508,000000,7.61841,7.69344,7.58623,7.69344,392089.15119842,0
+UTF.US,D,20120509,000000,7.59478,7.62945,7.54916,7.59478,513238.74805674,0
+UTF.US,D,20120510,000000,7.63965,7.66983,7.61497,7.64813,398539.76799781,0
+UTF.US,D,20120511,000000,7.63517,7.69344,7.62469,7.62469,234295.76730686,0
+UTF.US,D,20120514,000000,7.58289,7.58289,7.49249,7.49249,341882.6903673,0
+UTF.US,D,20120515,000000,7.49249,7.52286,7.39733,7.42514,352993.83580801,0
+UTF.US,D,20120516,000000,7.42866,7.44257,7.3618,7.37724,272990.01895746,0
+UTF.US,D,20120517,000000,7.3618,7.38573,7.26133,7.2658,282398.21836166,0
+UTF.US,D,20120518,000000,7.28714,7.29591,7.18256,7.20731,296106.8289654,0
+UTF.US,D,20120521,000000,7.22034,7.24599,7.14665,7.24057,281899.51344959,0
+UTF.US,D,20120522,000000,7.23436,7.34476,7.23436,7.26133,330954.22841014,0
+UTF.US,D,20120523,000000,7.19886,7.30038,7.18836,7.30038,364308.66283388,0
+UTF.US,D,20120524,000000,7.32257,7.32257,7.25579,7.30399,212364.30013202,0
+UTF.US,D,20120525,000000,7.31866,7.34476,7.28714,7.328,225307.52993389,0
+UTF.US,D,20120529,000000,7.3618,7.38573,7.328,7.3618,284172.55794351,0
+UTF.US,D,20120530,000000,7.33086,7.33086,7.23085,7.2658,272872.42958873,0
+UTF.US,D,20120531,000000,7.22034,7.25009,7.17761,7.21495,286671.33202921,0
+UTF.US,D,20120601,000000,7.12674,7.17638,7.05845,7.08618,273682.95630896,0
+UTF.US,D,20120604,000000,7.0535,7.10567,6.97425,7.05845,415144.01680676,0
+UTF.US,D,20120605,000000,7.06901,7.12674,7.03054,7.12674,276915.61404421,0
+UTF.US,D,20120606,000000,7.17397,7.24551,7.16037,7.20655,348249.31476043,0
+UTF.US,D,20120607,000000,7.2658,7.34038,7.2658,7.28266,374173.57094701,0
+UTF.US,D,20120608,000000,7.24551,7.31637,7.21962,7.31637,237581.97020109,0
+UTF.US,D,20120611,000000,7.37257,7.38048,7.20351,7.21495,295825.45440449,0
+UTF.US,D,20120612,000000,7.23351,7.33333,7.23351,7.33333,191668.57123401,0
+UTF.US,D,20120613,000000,7.31866,7.35933,7.25579,7.27724,309556.1130149,0
+UTF.US,D,20120614,000000,7.29591,7.406,7.29591,7.38048,261306.67524922,0
+UTF.US,D,20120615,000000,7.4244,7.44677,7.38332,7.40448,296392.40314664,0
+UTF.US,D,20120618,000000,7.38724,7.47534,7.35933,7.46714,469265.57367385,0
+UTF.US,D,20120619,000000,7.51667,7.58137,7.47058,7.52364,390095.38145524,0
+UTF.US,D,20120620,000000,7.52364,7.56078,7.45726,7.47534,234199.1760397,0
+UTF.US,D,20120621,000000,7.50514,7.52761,7.37056,7.40448,381563.8527912,0
+UTF.US,D,20120622,000000,7.44677,7.50068,7.39181,7.42773,327447.54544953,0
+UTF.US,D,20120625,000000,7.37056,7.40134,7.30552,7.38332,340370.82705493,0
+UTF.US,D,20120626,000000,7.4079,7.45726,7.38048,7.38724,395175.8721278,0
+UTF.US,D,20120627,000000,7.4079,7.5362,7.4079,7.53258,299608.26240063,0
+UTF.US,D,20120628,000000,7.50068,7.58137,7.4244,7.58137,512042.90617288,0
+UTF.US,D,20120629,000000,7.7428,7.91137,7.7428,7.84347,793595.95094672,0
+UTF.US,D,20120702,000000,7.84043,7.93006,7.81234,7.92643,368456.83779716,0
+UTF.US,D,20120703,000000,7.93006,7.98014,7.89851,7.96271,274763.30863424,0
+UTF.US,D,20120705,000000,7.92643,8.03102,7.8712,7.9953,346529.57024263,0
+UTF.US,D,20120706,000000,7.95272,7.96271,7.8507,7.85567,252766.74734457,0
+UTF.US,D,20120709,000000,7.82555,7.88948,7.82176,7.87947,186381.24926108,0
+UTF.US,D,20120710,000000,7.93614,7.96757,7.83041,7.86148,249290.51163122,0
+UTF.US,D,20120711,000000,7.88452,7.93006,7.75032,7.83041,214374.86835644,0
+UTF.US,D,20120712,000000,7.79375,7.83556,7.75032,7.82555,212028.33050706,0
+UTF.US,D,20120713,000000,7.82555,7.95272,7.82555,7.92119,257717.04978745,0
+UTF.US,D,20120716,000000,7.94842,7.97444,7.91137,7.96271,284406.68677591,0
+UTF.US,D,20120717,000000,7.9711,8.00873,7.89851,7.98014,335021.56068241,0
+UTF.US,D,20120718,000000,7.9711,8.0353,7.96271,8.01214,300760.00827122,0
+UTF.US,D,20120719,000000,8.02015,8.02015,7.94042,7.97444,314680.69970076,0
+UTF.US,D,20120720,000000,7.93614,8.02539,7.90337,8.02539,245410.06246284,0
+UTF.US,D,20120723,000000,7.95272,8.01214,7.91604,8.00873,338355.00930513,0
+UTF.US,D,20120724,000000,8.02539,8.02539,7.78803,7.8045,443500.90305913,0
+UTF.US,D,20120725,000000,7.84347,7.89851,7.82176,7.86796,267768.84100446,0
+UTF.US,D,20120726,000000,7.94842,8.03102,7.94842,8.02015,249370.30441714,0
+UTF.US,D,20120727,000000,8.0633,8.18464,8.0633,8.17513,401993.95570451,0
+UTF.US,D,20120730,000000,8.15883,8.19503,8.09465,8.14854,316067.62430881,0
+UTF.US,D,20120731,000000,8.1536,8.1715,8.12683,8.14854,332291.80747953,0
+UTF.US,D,20120801,000000,8.16207,8.17513,8.13818,8.16645,289722.35618594,0
+UTF.US,D,20120802,000000,8.13454,8.1536,8.07682,8.11731,304565.91417907,0
+UTF.US,D,20120803,000000,8.1715,8.20883,8.11417,8.11417,307009.04329561,0
+UTF.US,D,20120806,000000,8.11417,8.1536,8.10998,8.12969,305003.72459659,0
+UTF.US,D,20120807,000000,8.1715,8.20883,8.16645,8.20883,279373.44183186,0
+UTF.US,D,20120808,000000,8.20037,8.20037,8.07682,8.14405,246735.04267132,0
+UTF.US,D,20120809,000000,8.15883,8.18464,8.09465,8.1715,265472.69859881,0
+UTF.US,D,20120810,000000,8.05216,8.1715,8.04139,8.13818,190790.85058876,0
+UTF.US,D,20120813,000000,8.11731,8.15883,8.09465,8.11731,261857.87541518,0
+UTF.US,D,20120814,000000,8.15883,8.15883,8.09465,8.0995,256852.97790822,0
+UTF.US,D,20120815,000000,8.10998,8.13818,8.09465,8.13818,420935.29321714,0
+UTF.US,D,20120816,000000,8.1536,8.15883,8.12683,8.15883,403950.97876993,0
+UTF.US,D,20120817,000000,8.15883,8.16207,8.13454,8.14405,293163.9450317,0
+UTF.US,D,20120820,000000,8.14854,8.15883,8.13454,8.13818,331031.92138591,0
+UTF.US,D,20120821,000000,8.1536,8.17513,8.13818,8.16645,486806.3378124,0
+UTF.US,D,20120822,000000,8.16645,8.20037,8.13818,8.18979,357724.70808959,0
+UTF.US,D,20120823,000000,8.16207,8.1715,8.10998,8.15883,414684.15838259,0
+UTF.US,D,20120824,000000,8.15883,8.18464,8.12683,8.14405,377819.891283,0
+UTF.US,D,20120827,000000,8.16645,8.16645,8.08607,8.10998,437385.20597963,0
+UTF.US,D,20120828,000000,8.11417,8.12265,8.07682,8.11731,346472.87536841,0
+UTF.US,D,20120829,000000,8.12969,8.14405,8.09036,8.12969,302025.14389023,0
+UTF.US,D,20120830,000000,8.11417,8.11731,8.05834,8.09465,311056.42737141,0
+UTF.US,D,20120831,000000,8.10998,8.18103,8.10998,8.16645,254635.57838344,0
+UTF.US,D,20120904,000000,8.15883,8.2313,8.13454,8.1715,337844.75543721,0
+UTF.US,D,20120905,000000,8.1715,8.1715,8.08607,8.12265,308515.65708257,0
+UTF.US,D,20120906,000000,8.12969,8.2981,8.12969,8.2981,700271.98837128,0
+UTF.US,D,20120907,000000,8.28769,8.32084,8.27636,8.2981,298448.11728941,0
+UTF.US,D,20120910,000000,8.29208,8.30845,8.25378,8.25378,307414.30665574,0
+UTF.US,D,20120911,000000,8.26866,8.32343,8.25378,8.32343,388579.31852258,0
+UTF.US,D,20120912,000000,8.32343,8.44638,8.31561,8.44638,700308.735049,0
+UTF.US,D,20120913,000000,8.42524,8.47878,8.33885,8.4641,628506.77666798,0
+UTF.US,D,20120914,000000,8.42524,8.52249,8.42524,8.46876,496743.68937591,0
+UTF.US,D,20120917,000000,8.40503,8.45009,8.37401,8.37401,374746.81911962,0
+UTF.US,D,20120918,000000,8.38389,8.44638,8.32171,8.44638,506622.24625504,0
+UTF.US,D,20120919,000000,8.45955,8.48248,8.38389,8.48248,461058.46567894,0
+UTF.US,D,20120920,000000,8.45361,8.48706,8.40153,8.47047,383428.48420979,0
+UTF.US,D,20120921,000000,8.49847,8.54469,8.48248,8.52087,379437.79500822,0
+UTF.US,D,20120924,000000,8.49562,8.52087,8.46601,8.52087,320270.39433616,0
+UTF.US,D,20120925,000000,8.52087,8.55039,8.44638,8.47047,463435.45077558,0
+UTF.US,D,20120926,000000,8.48706,8.48706,8.38389,8.40503,331048.71986715,0
+UTF.US,D,20120927,000000,8.44266,8.52087,8.37401,8.48706,353949.249429,0
+UTF.US,D,20120928,000000,8.51162,8.57421,8.44266,8.476,752387.17663426,0
+UTF.US,D,20121001,000000,8.58868,8.61573,8.50734,8.57762,603852.90562581,0
+UTF.US,D,20121002,000000,8.73414,8.73414,8.53335,8.5623,440919.18647228,0
+UTF.US,D,20121003,000000,8.60497,8.61117,8.53335,8.57421,386813.37818133,0
+UTF.US,D,20121004,000000,8.57762,8.63755,8.56982,8.58868,561852.50288452,0
+UTF.US,D,20121005,000000,8.59944,8.62384,8.59944,8.61945,421890.70683813,0
+UTF.US,D,20121008,000000,8.57421,8.60754,8.52687,8.57421,362575.26955008,0
+UTF.US,D,20121009,000000,8.58229,8.60497,8.54469,8.55829,343947.85365576,0
+UTF.US,D,20121010,000000,8.5623,8.5623,8.49135,8.53954,225808.33465613,0
+UTF.US,D,20121011,000000,8.57762,8.61117,8.51162,8.55402,194213.54114312,0
+UTF.US,D,20121012,000000,8.58229,8.58229,8.52687,8.56982,270060.78378979,0
+UTF.US,D,20121015,000000,8.57762,8.63383,8.5623,8.63383,208930.0606218,0
+UTF.US,D,20121016,000000,8.67813,8.75384,8.66536,8.75384,408582.1100691,0
+UTF.US,D,20121017,000000,8.75851,8.78613,8.74156,8.77509,304550.16560289,0
+UTF.US,D,20121018,000000,8.76412,8.76775,8.66536,8.6845,344809.8257248,0
+UTF.US,D,20121019,000000,8.68079,8.70765,8.56982,8.59944,419502.17278564,0
+UTF.US,D,20121022,000000,8.59297,8.64288,8.56982,8.63755,366864.13179379,0
+UTF.US,D,20121023,000000,8.57762,8.58229,8.44266,8.50218,466864.4407604,0
+UTF.US,D,20121024,000000,8.54469,8.57421,8.51162,8.54469,202706.22331928,0
+UTF.US,D,20121025,000000,8.59944,8.59944,8.49135,8.51447,378063.46926108,0
+UTF.US,D,20121026,000000,8.52687,8.53335,8.46601,8.49135,328449.15489396,0
+UTF.US,D,20121031,000000,8.49847,8.58229,8.49562,8.52687,604701.22892884,0
+UTF.US,D,20121101,000000,8.57421,8.77975,8.57421,8.77975,919000.81308629,0
+UTF.US,D,20121102,000000,8.77509,8.77509,8.72231,8.72973,644061.12039892,0
+UTF.US,D,20121105,000000,8.71508,8.71508,8.476,8.56982,445556.61720189,0
+UTF.US,D,20121106,000000,8.55402,8.63012,8.55402,8.58229,372047.51316402,0
+UTF.US,D,20121107,000000,8.49135,8.55829,8.40153,8.44638,364945.95521625,0
+UTF.US,D,20121108,000000,8.41475,8.46601,8.34409,8.34952,375175.18039143,0
+UTF.US,D,20121109,000000,8.27464,8.32599,8.2616,8.29628,447685.82470014,0
+UTF.US,D,20121112,000000,8.30683,8.33808,8.25646,8.25646,343375.65538823,0
+UTF.US,D,20121113,000000,8.13818,8.25646,8.10464,8.20617,493808.15477776,0
+UTF.US,D,20121114,000000,8.18103,8.20617,7.91215,7.91215,751430.71310818,0
+UTF.US,D,20121115,000000,7.86052,7.93709,7.68107,7.88872,1250975.5492323,0
+UTF.US,D,20121116,000000,7.9272,8.04567,7.88367,8.04064,519183.31060852,0
+UTF.US,D,20121119,000000,8.28047,8.28047,8.08006,8.12969,673582.35138282,0
+UTF.US,D,20121120,000000,8.14854,8.17513,8.08511,8.17513,436220.86124811,0
+UTF.US,D,20121121,000000,8.20617,8.25206,8.16721,8.2234,348070.83089717,0
+UTF.US,D,20121123,000000,8.28047,8.33284,8.25206,8.31847,177836.07183102,0
+UTF.US,D,20121126,000000,8.29628,8.36,8.2678,8.31847,400004.38558165,0
+UTF.US,D,20121127,000000,8.33808,8.36161,8.28047,8.31285,352055.22066826,0
+UTF.US,D,20121128,000000,8.31285,8.36161,8.28951,8.34409,540874.34952051,0
+UTF.US,D,20121129,000000,8.40153,8.40847,8.33808,8.37847,425528.62793351,0
+UTF.US,D,20121130,000000,8.40847,8.45361,8.39713,8.42438,411619.48545983,0
+UTF.US,D,20121203,000000,8.46601,8.49135,8.39172,8.42438,324215.93761936,0
+UTF.US,D,20121204,000000,8.39713,8.44638,8.39713,8.40847,380116.03368862,0
+UTF.US,D,20121205,000000,8.44266,8.45361,8.34409,8.38741,557120.58069785,0
+UTF.US,D,20121206,000000,8.39713,8.39713,8.33808,8.39713,546450.39538989,0
+UTF.US,D,20121207,000000,8.39172,8.39713,8.33284,8.36962,404124.21310782,0
+UTF.US,D,20121210,000000,8.34409,8.36962,8.31285,8.33808,311669.57193697,0
+UTF.US,D,20121211,000000,8.37847,8.40153,8.33808,8.34409,633744.75310224,0
+UTF.US,D,20121212,000000,8.36962,8.47047,8.34409,8.43409,373931.04287398,0
+UTF.US,D,20121213,000000,8.43409,8.44266,8.39713,8.42438,374644.97832705,0
+UTF.US,D,20121214,000000,8.41924,8.50734,8.41475,8.476,448797.67417774,0
+UTF.US,D,20121217,000000,8.49135,8.60497,8.49135,8.59944,864178.96953215,0
+UTF.US,D,20121218,000000,8.58229,8.67813,8.5623,8.62384,610999.60949193,0
+UTF.US,D,20121219,000000,8.48248,8.52087,8.45009,8.52087,621885.02534089,0
+UTF.US,D,20121220,000000,8.52087,8.53335,8.44638,8.52087,431741.96618523,0
+UTF.US,D,20121221,000000,8.45955,8.52687,8.39172,8.52687,555570.9208027,0
+UTF.US,D,20121224,000000,8.48706,8.51162,8.40153,8.42677,245203.23116248,0
+UTF.US,D,20121226,000000,8.41924,8.50734,8.40153,8.43409,464412.91240322,0
+UTF.US,D,20121227,000000,8.44638,8.45955,8.29628,8.41924,499755.86704476,0
+UTF.US,D,20121228,000000,8.39172,8.47047,8.34952,8.45361,484361.10888567,0
+UTF.US,D,20121231,000000,8.62755,8.88337,8.5921,8.88337,778288.33490912,0
+UTF.US,D,20130102,000000,8.78613,8.81508,8.74156,8.81241,970891.32166256,0
+UTF.US,D,20130103,000000,8.80395,8.84575,8.76775,8.7907,577212.61417601,0
+UTF.US,D,20130104,000000,8.81508,8.94462,8.75384,8.93253,467264.45459513,0
+UTF.US,D,20130107,000000,8.90453,8.90453,8.8188,8.86119,379391.59918478,0
+UTF.US,D,20130108,000000,8.85652,8.90833,8.81508,8.8969,368367.59586555,0
+UTF.US,D,20130109,000000,8.8969,8.9569,8.87328,8.92871,457274.60777773,0
+UTF.US,D,20130110,000000,8.93825,9.06272,8.90833,9.05988,573351.06329904,0
+UTF.US,D,20130111,000000,9.05606,9.05988,8.97577,8.98606,439501.81461694,0
+UTF.US,D,20130114,000000,8.95976,9.02053,8.86119,8.86119,299805.6445553,0
+UTF.US,D,20130115,000000,8.83546,8.93253,8.83546,8.8969,435958.38497859,0
+UTF.US,D,20130116,000000,8.90453,8.91185,8.84985,8.8928,361056.05690217,0
+UTF.US,D,20130117,000000,8.93253,9.02625,8.90833,9.02625,416346.15812109,0
+UTF.US,D,20130118,000000,9.00062,9.09891,8.96625,9.08176,407760.03439301,0
+UTF.US,D,20130122,000000,9.08749,9.08749,8.97577,9.0751,382228.44270561,0
+UTF.US,D,20130123,000000,9.09226,9.13226,9.05988,9.12178,513165.25470128,0
+UTF.US,D,20130124,000000,9.0713,9.13036,9.03568,9.11606,415862.15188014,0
+UTF.US,D,20130125,000000,9.10272,9.13226,9.04519,9.13226,440919.18647228,0
+UTF.US,D,20130128,000000,9.10272,9.11606,9.04519,9.06653,423566.35534266,0
+UTF.US,D,20130129,000000,9.03197,9.13036,9.02625,9.10272,398976.52851027,0
+UTF.US,D,20130130,000000,9.08176,9.14464,9.05321,9.0713,417967.21156157,0
+UTF.US,D,20130131,000000,9.25608,9.27798,9.19701,9.27798,368877.84973345,0
+UTF.US,D,20130201,000000,9.10844,9.13036,9.06653,9.09226,332733.81751737,0
+UTF.US,D,20130204,000000,9.08176,9.08176,8.99452,9.02053,217598.07694596,0
+UTF.US,D,20130205,000000,9.03197,9.13036,9.02625,9.10272,411722.37615749,0
+UTF.US,D,20130206,000000,9.06272,9.0713,9.01483,9.06653,310550.37312379,0
+UTF.US,D,20130207,000000,9.06653,9.06653,9.00062,9.00062,277701.99294765,0
+UTF.US,D,20130208,000000,9.04519,9.08749,9.03197,9.08749,311669.57193697,0
+UTF.US,D,20130211,000000,9.10272,9.10844,9.0713,9.09891,317469.24758799,0
+UTF.US,D,20130212,000000,9.10272,9.10272,9.05988,9.0751,361191.49465724,0
+UTF.US,D,20130213,000000,9.08749,9.10272,9.06653,9.09226,287401.01605843,0
+UTF.US,D,20130214,000000,9.08176,9.08176,9.03568,9.05988,333348.01198802,0
+UTF.US,D,20130215,000000,9.0751,9.10844,9.06653,9.09891,362273.94679268,0
+UTF.US,D,20130219,000000,9.10844,9.15034,9.08176,9.13894,375903.81451559,0
+UTF.US,D,20130220,000000,9.12178,9.15034,9.03568,9.06653,302450.35544684,0
+UTF.US,D,20130221,000000,9.05988,9.05988,8.96241,8.99082,397927.67333732,0
+UTF.US,D,20130222,000000,9.04519,9.04519,8.97948,9.03568,434541.01312326,0
+UTF.US,D,20130225,000000,9.05988,9.09891,8.97292,8.97577,469017.79607543,0
+UTF.US,D,20130226,000000,8.99082,9.05988,8.93825,9.03948,415727.76403013,0
+UTF.US,D,20130227,000000,9.05321,9.15034,8.96241,9.15034,463232.8190955,0
+UTF.US,D,20130228,000000,9.32084,9.32084,9.27417,9.30083,416400.75318517,0
+UTF.US,D,20130301,000000,9.13226,9.15511,9.05321,9.15034,357981.9348337,0
+UTF.US,D,20130304,000000,9.10272,9.18654,9.10272,9.17893,246655.24988538,0
+UTF.US,D,20130305,000000,9.20655,9.25417,9.20273,9.22466,692440.74639427,0
+UTF.US,D,20130306,000000,9.23607,9.25417,9.20655,9.25417,349449.3562646,0
+UTF.US,D,20130307,000000,9.23607,9.26084,9.22844,9.25417,396368.56429645,0
+UTF.US,D,20130308,000000,9.26084,9.33418,9.23417,9.33418,339878.42157334,0
+UTF.US,D,20130311,000000,9.34751,9.40371,9.30466,9.39704,415759.26118249,0
+UTF.US,D,20130312,000000,9.38275,9.40943,9.33418,9.34751,596182.29912575,0
+UTF.US,D,20130313,000000,9.36275,9.39227,9.33894,9.38656,403316.83610282,0
+UTF.US,D,20130314,000000,9.34275,9.45799,9.34275,9.45799,541662.8282341,0
+UTF.US,D,20130315,000000,9.43228,9.63797,9.42751,9.63797,549560.214231,0
+UTF.US,D,20130318,000000,9.56373,9.60656,9.42466,9.4999,496450.76585913,0
+UTF.US,D,20130319,000000,9.538,9.538,9.19226,9.25892,753429.73237674,0
+UTF.US,D,20130320,000000,9.32847,9.55799,9.31607,9.53228,396851.52063233,0
+UTF.US,D,20130321,000000,9.51419,9.55799,9.45418,9.50467,312792.97037045,0
+UTF.US,D,20130322,000000,9.52848,9.60656,9.42466,9.45991,403794.54291332,0
+UTF.US,D,20130325,000000,9.50467,9.59036,9.47705,9.48085,377545.86605761,0
+UTF.US,D,20130326,000000,9.538,9.63137,9.52848,9.62468,365838.37453258,0
+UTF.US,D,20130327,000000,9.59899,9.69805,9.56851,9.68849,358963.59608166,0
+UTF.US,D,20130328,000000,9.719,9.8142,9.71231,9.79518,722900.59251794,0
+UTF.US,D,20130401,000000,9.79518,9.83135,9.62468,9.73898,483878.1525498,0
+UTF.US,D,20130402,000000,9.79138,9.79518,9.64946,9.7628,381963.86662596,0
+UTF.US,D,20130403,000000,9.75227,9.7828,9.719,9.76846,349965.909563,0
+UTF.US,D,20130404,000000,9.76564,9.79995,9.67799,9.76564,273933.8836226,0
+UTF.US,D,20130405,000000,9.67799,9.73239,9.67133,9.73239,281984.5557609,0
+UTF.US,D,20130408,000000,9.73239,9.73898,9.6618,9.68377,363924.39757532,0
+UTF.US,D,20130409,000000,9.71231,9.8494,9.69805,9.84655,380981.1554729,0
+UTF.US,D,20130410,000000,9.819,10.0057,9.78942,9.80472,429507.76817922,0
+UTF.US,D,20130411,000000,9.77704,9.9857,9.77704,9.87997,612979.73046907,0
+UTF.US,D,20130412,000000,9.81135,9.90367,9.7628,9.8933,298222.38769764,0
+UTF.US,D,20130415,000000,9.86754,9.87997,9.68377,9.75227,523039.61196009,0
+UTF.US,D,20130416,000000,9.82566,9.97705,9.79995,9.97705,312513.69561971,0
+UTF.US,D,20130417,000000,9.88945,9.94287,9.68849,9.71231,368033.72605072,0
+UTF.US,D,20130418,000000,9.70377,9.7828,9.63797,9.7828,378259.80151068,0
+UTF.US,D,20130419,000000,9.76564,9.95907,9.6618,9.93999,324124.59587758,0
+UTF.US,D,20130422,000000,9.96851,9.96851,9.84087,9.90367,315998.33057366,0
+UTF.US,D,20130423,000000,9.97238,10.0456,9.92766,9.99524,448334.66603835,0
+UTF.US,D,20130424,000000,9.96851,10.0456,9.95221,10.0009,350217.88678173,0
+UTF.US,D,20130425,000000,10.0313,10.101,10.0133,10.0401,379950.1486863,0
+UTF.US,D,20130426,000000,10.0009,10.1237,10.0009,10.0571,345451.31772749,0
+UTF.US,D,20130429,000000,10.0571,10.1237,10.0362,10.0913,294108.85960194,0
+UTF.US,D,20130430,000000,10.2523,10.2857,10.2276,10.2523,309666.35304811,0
+UTF.US,D,20130501,000000,10.0401,10.1065,10.0085,10.0238,402910.52283761,0
+UTF.US,D,20130502,000000,10.0362,10.0952,10.0362,10.0829,383835.84738007,0
+UTF.US,D,20130503,000000,10.1542,10.1629,10.0514,10.0952,467282.30298145,0
+UTF.US,D,20130506,000000,10.0667,10.0952,10.0456,10.0952,361793.09026694,0
+UTF.US,D,20130507,000000,10.0628,10.1496,10.0571,10.1496,523500.52028936,0
+UTF.US,D,20130508,000000,10.1237,10.1629,10.0913,10.1237,478645.42564092,0
+UTF.US,D,20130509,000000,10.1428,10.1722,10.0628,10.1152,468105.42856263,0
+UTF.US,D,20130510,000000,10.1277,10.1428,10.077,10.1428,353380.20087673,0
+UTF.US,D,20130513,000000,10.1277,10.1496,10.0942,10.1277,301393.10103327,0
+UTF.US,D,20130514,000000,10.1152,10.1685,10.0942,10.1629,511272.27584561,0
+UTF.US,D,20130515,000000,10.1123,10.1722,10.077,10.1722,399411.18921255,0
+UTF.US,D,20130516,000000,10.1629,10.2571,10.1123,10.2448,383494.62822971,0
+UTF.US,D,20130517,000000,10.2886,10.3429,10.2448,10.2999,386144.58864664,0
+UTF.US,D,20130520,000000,10.2724,10.3572,10.2266,10.2629,342767.76034807,0
+UTF.US,D,20130521,000000,10.2571,10.2999,10.2401,10.2781,273907.63599567,0
+UTF.US,D,20130522,000000,10.2724,10.3429,10.1152,10.1685,422908.06485874,0
+UTF.US,D,20130523,000000,10.018,10.0571,9.87997,10.0571,566287.30193408,0
+UTF.US,D,20130524,000000,10.018,10.018,9.91621,9.97238,395297.66111687,0
+UTF.US,D,20130528,000000,10.2989,10.3029,10.1152,10.1506,330230.84381136,0
+UTF.US,D,20130529,000000,10.1208,10.1208,9.738,9.83713,783332.07890394,0
+UTF.US,D,20130530,000000,9.61229,9.76564,9.61229,9.63797,408429.87383279,0
+UTF.US,D,20130531,000000,9.74664,9.81605,9.55134,9.55134,616559.90678513,0
+UTF.US,D,20130603,000000,9.35608,9.40371,9.16178,9.2056,895970.09529472,0
+UTF.US,D,20130604,000000,9.40466,9.59036,9.37418,9.53135,473252.06325511,0
+UTF.US,D,20130605,000000,9.51801,9.52276,9.39419,9.43132,438205.18184556,0
+UTF.US,D,20130606,000000,9.39895,9.46371,9.35608,9.4218,617168.85173039,0
+UTF.US,D,20130607,000000,9.50848,9.66942,9.47609,9.64946,505571.29127194,0
+UTF.US,D,20130610,000000,9.64562,9.7094,9.58279,9.7094,320045.71464944,0
+UTF.US,D,20130611,000000,9.62562,9.69042,9.54657,9.57516,297674.3372469,0
+UTF.US,D,20130612,000000,9.58567,9.59514,9.09226,9.13988,978076.87201656,0
+UTF.US,D,20130613,000000,9.16178,9.40466,9.09226,9.38848,891204.57614557,0
+UTF.US,D,20130614,000000,9.33227,9.49038,9.33227,9.45609,445369.734098,0
+UTF.US,D,20130617,000000,9.49895,9.61988,9.47609,9.51229,600854.37672298,0
+UTF.US,D,20130618,000000,9.39419,9.4799,9.36371,9.46371,632601.40647229,0
+UTF.US,D,20130619,000000,9.46848,9.4799,9.2837,9.2837,300311.69880289,0
+UTF.US,D,20130620,000000,9.23417,9.23417,8.96241,9.06081,1470743.7799745,0
+UTF.US,D,20130621,000000,9.11416,9.11416,8.81508,8.96241,1045949.0356906,0
+UTF.US,D,20130624,000000,8.82527,8.82527,8.55829,8.62563,1016441.4534726,0
+UTF.US,D,20130625,000000,8.73507,8.87604,8.64021,8.83261,563568.04778202,0
+UTF.US,D,20130626,000000,8.93729,9.10844,8.88063,9.08749,371450.1171746,0
+UTF.US,D,20130627,000000,9.16178,9.21893,9.09891,9.09891,422435.60757364,0
+UTF.US,D,20130628,000000,9.13988,9.18654,9.08749,9.10844,1003414.2312645,0
+UTF.US,D,20130701,000000,9.16178,9.23417,9.13226,9.19035,601453.87252253,0
+UTF.US,D,20130702,000000,9.16178,9.29418,9.13226,9.24847,626743.98604197,0
+UTF.US,D,20130703,000000,9.22941,9.25608,9.14749,9.23417,303610.50055806,0
+UTF.US,D,20130705,000000,9.27417,9.27417,9.11701,9.16559,300930.09289385,0
+UTF.US,D,20130708,000000,9.21893,9.23704,9.11701,9.15131,399169.71104462,0
+UTF.US,D,20130709,000000,9.15131,9.17606,9.11701,9.17606,419758.34962468,0
+UTF.US,D,20130710,000000,9.20655,9.27895,9.14749,9.27895,355421.21634841,0
+UTF.US,D,20130711,000000,9.41516,9.438,9.34751,9.41516,456435.73362038,0
+UTF.US,D,20130712,000000,9.38848,9.53135,9.38848,9.53135,268695.90718836,0
+UTF.US,D,20130715,000000,9.55799,9.6075,9.50848,9.60187,271125.38753889,0
+UTF.US,D,20130716,000000,9.58279,9.60187,9.49895,9.50276,235424.41526576,0
+UTF.US,D,20130717,000000,9.53705,9.56751,9.44371,9.46848,172053.19466127,0
+UTF.US,D,20130718,000000,9.50848,9.59036,9.48466,9.55799,225496.51284796,0
+UTF.US,D,20130719,000000,9.54657,9.56276,9.45609,9.46848,274431.53862961,0
+UTF.US,D,20130722,000000,9.47609,9.53705,9.45609,9.52276,367617.96363982,0
+UTF.US,D,20130723,000000,9.59899,9.69515,9.54657,9.68561,462953.54434476,0
+UTF.US,D,20130724,000000,9.72948,9.72948,9.54182,9.56276,431975.04511255,0
+UTF.US,D,20130725,000000,9.55134,9.59899,9.50848,9.53705,314874.93214019,0
+UTF.US,D,20130726,000000,9.46848,9.51229,9.41516,9.48466,322552.88797579,0
+UTF.US,D,20130729,000000,9.45609,9.57039,9.45609,9.55134,241191.54385933,0
+UTF.US,D,20130730,000000,9.56751,9.63233,9.54182,9.61988,234836.46842207,0
+UTF.US,D,20130731,000000,9.64946,9.64946,9.438,9.49515,645826.01083508,0
+UTF.US,D,20130801,000000,9.53135,9.56276,9.42562,9.49515,464462.25794189,0
+UTF.US,D,20130802,000000,9.47609,9.49895,9.43228,9.45609,250894.76659045,0
+UTF.US,D,20130805,000000,9.43132,9.46848,9.40466,9.40466,277298.82939769,0
+UTF.US,D,20130806,000000,9.40466,9.4218,9.35229,9.38466,315405.13420459,0
+UTF.US,D,20130807,000000,9.35229,9.41038,9.3418,9.3418,315523.77347839,0
+UTF.US,D,20130808,000000,9.41516,9.41516,9.30752,9.31227,539059.06364061,0
+UTF.US,D,20130809,000000,9.29418,9.32274,9.27417,9.28751,294403.88292886,0
+UTF.US,D,20130812,000000,9.26275,9.30752,9.24847,9.30369,221228.64870578,0
+UTF.US,D,20130813,000000,9.2837,9.31227,9.23417,9.28751,462128.31895344,0
+UTF.US,D,20130814,000000,9.2837,9.2837,9.21322,9.21893,435285.39582358,0
+UTF.US,D,20130815,000000,9.16178,9.16178,9.10368,9.15701,522183.93932152,0
+UTF.US,D,20130816,000000,9.16178,9.19035,9.12367,9.15131,272036.70514662,0
+UTF.US,D,20130819,000000,9.14749,9.14749,8.99642,8.99642,369097.27989474,0
+UTF.US,D,20130820,000000,8.98701,9.03759,8.96719,9.00727,336452.58130374,0
+UTF.US,D,20130821,000000,8.94929,8.98701,8.92138,8.94929,400058.9806457,0
+UTF.US,D,20130822,000000,8.98701,8.99082,8.95595,8.97292,275192.71981116,0
+UTF.US,D,20130823,000000,8.96719,9.04424,8.96719,9.01861,344302.72157212,0
+UTF.US,D,20130826,000000,9.03471,9.04424,9.00727,9.00727,366572.25818211,0
+UTF.US,D,20130827,000000,8.94929,8.94929,8.86852,8.89519,435597.21763176,0
+UTF.US,D,20130828,000000,8.92138,8.96719,8.89519,8.96241,380389.00900891,0
+UTF.US,D,20130829,000000,8.92138,8.94395,8.87604,8.87604,573189.37791702,0
+UTF.US,D,20130830,000000,8.90738,8.94109,8.87604,8.94109,332809.410683,0
+UTF.US,D,20130903,000000,8.99082,9.03378,8.95309,8.97482,312056.98691077,0
+UTF.US,D,20130904,000000,8.94205,9.05892,8.94205,9.04329,250611.29221939,0
+UTF.US,D,20130905,000000,9.05512,9.06653,9.01672,9.06653,476515.16823759,0
+UTF.US,D,20130906,000000,9.10368,9.11416,9.06081,9.06653,258206.30555381,0
+UTF.US,D,20130909,000000,9.05988,9.13988,9.05988,9.10368,278965.02875651,0
+UTF.US,D,20130910,000000,9.13511,9.26084,9.13511,9.26084,276614.29128681,0
+UTF.US,D,20130911,000000,9.25608,9.25608,9.20655,9.20655,430442.18369866,0
+UTF.US,D,20130912,000000,9.22941,9.2837,9.21322,9.25608,313840.77563833,0
+UTF.US,D,20130913,000000,9.23226,9.30083,9.23226,9.30083,512829.28507631,0
+UTF.US,D,20130916,000000,9.32847,9.38466,9.32847,9.35608,294429.08065072,0
+UTF.US,D,20130917,000000,9.3418,9.42372,9.3418,9.40085,287793.6805576,0
+UTF.US,D,20130918,000000,9.42372,9.63993,9.40085,9.6075,353224.81492517,0
+UTF.US,D,20130919,000000,9.63993,9.6647,9.62562,9.63993,356103.65464911,0
+UTF.US,D,20130920,000000,9.61229,9.62562,9.53514,9.54086,325809.6935278,0
+UTF.US,D,20130923,000000,9.51038,9.56943,9.51038,9.53514,429358.68165813,0
+UTF.US,D,20130924,000000,9.52086,9.55134,9.51038,9.53514,364220.47080735,0
+UTF.US,D,20130925,000000,9.55134,9.58182,9.52086,9.53514,428562.85360898,0
+UTF.US,D,20130926,000000,9.55134,9.65042,9.54086,9.65042,229473.55328351,0
+UTF.US,D,20130927,000000,9.61988,9.64562,9.58567,9.63993,209957.91769319,0
+UTF.US,D,20130930,000000,9.59514,9.69709,9.57419,9.69323,493138.31533797,0
+UTF.US,D,20131001,000000,9.659,9.7628,9.659,9.75227,343248.61687379,0
+UTF.US,D,20131002,000000,9.68186,9.77041,9.63993,9.70184,361480.21855369,0
+UTF.US,D,20131003,000000,9.67038,9.69709,9.58942,9.65042,296205.52004275,0
+UTF.US,D,20131004,000000,9.63993,9.68754,9.62562,9.65515,157127.74407206,0
+UTF.US,D,20131007,000000,9.58182,9.58567,9.51038,9.51609,302853.5189968,0
+UTF.US,D,20131008,000000,9.53514,9.55706,9.51609,9.51609,251145.69390409,0
+UTF.US,D,20131009,000000,9.48181,9.55134,9.47705,9.53039,252705.85285002,0
+UTF.US,D,20131010,000000,9.58182,9.71803,9.58182,9.71135,278960.82913619,0
+UTF.US,D,20131011,000000,9.659,9.73607,9.64464,9.71803,144392.39547565,0
+UTF.US,D,20131014,000000,9.6647,9.75705,9.6647,9.75705,240752.68353673,0
+UTF.US,D,20131015,000000,9.73898,9.74664,9.67327,9.68754,296499.49346459,0
+UTF.US,D,20131016,000000,9.69323,9.77041,9.69323,9.75705,232499.37971837,0
+UTF.US,D,20131017,000000,9.74664,9.90466,9.73239,9.88945,258731.25809282,0
+UTF.US,D,20131018,000000,9.90466,9.96274,9.86851,9.94953,315670.76018932,0
+UTF.US,D,20131021,000000,9.98093,10.0372,9.93142,10.0256,233336.15406556,0
+UTF.US,D,20131022,000000,10.0323,10.1142,10.0256,10.0991,445888.38720654,0
+UTF.US,D,20131023,000000,10.0991,10.1389,10.0819,10.1237,355889.47401322,0
+UTF.US,D,20131024,000000,10.1114,10.1277,10.0952,10.1056,179432.9774547,0
+UTF.US,D,20131025,000000,10.0991,10.1428,10.0952,10.1277,234172.92841275,0
+UTF.US,D,20131028,000000,10.1142,10.1237,10.0705,10.079,253917.44331008,0
+UTF.US,D,20131029,000000,10.0732,10.1277,10.0732,10.12,187847.96665507,0
+UTF.US,D,20131030,000000,10.1277,10.1344,10.0475,10.0705,243069.82404392,0
+UTF.US,D,20131031,000000,10.0589,10.1237,10.0589,10.0991,214739.1854185,0
+UTF.US,D,20131101,000000,10.0952,10.1277,10.0952,10.1277,270461.84752958,0
+UTF.US,D,20131104,000000,10.1277,10.1277,10.0647,10.0952,183560.15431642,0
+UTF.US,D,20131105,000000,10.079,10.0819,9.98848,10.0066,222685.91695408,0
+UTF.US,D,20131106,000000,10.0647,10.1142,10.0143,10.0323,354951.90877854,0
+UTF.US,D,20131107,000000,10.0372,10.0647,9.9847,9.99524,316480.23700448,0
+UTF.US,D,20131108,000000,9.96274,9.97338,9.87997,9.96274,226443.52722833,0
+UTF.US,D,20131111,000000,9.94386,9.99524,9.88945,9.95618,172454.25840109,0
+UTF.US,D,20131112,000000,9.91788,9.95618,9.87997,9.90466,336364.38927718,0
+UTF.US,D,20131113,000000,9.87997,9.94386,9.82096,9.94386,247514.0722392,0
+UTF.US,D,20131114,000000,9.97238,10.0009,9.88945,9.97705,344440.25913736,0
+UTF.US,D,20131115,000000,10.0323,10.12,10.0009,10.0991,336502.97674748,0
+UTF.US,D,20131118,000000,10.1237,10.1344,10.0885,10.1056,258583.22147682,0
+UTF.US,D,20131119,000000,10.079,10.1056,10.0009,10.0323,301478.14334459,0
+UTF.US,D,20131120,000000,10.0143,10.0372,9.92569,9.95618,334637.29542383,0
+UTF.US,D,20131121,000000,9.93142,9.938,9.8494,9.85518,302171.08069608,0
+UTF.US,D,20131122,000000,9.83998,9.9009,9.83998,9.87997,273528.6202625,0
+UTF.US,D,20131125,000000,9.86283,9.94386,9.8494,9.93142,362100.7124548,0
+UTF.US,D,20131126,000000,9.82096,9.86283,9.79041,9.82861,491598.1045885,0
+UTF.US,D,20131127,000000,9.8494,9.89419,9.8494,9.87997,208184.62801642,0
+UTF.US,D,20131129,000000,9.90466,9.938,9.86851,9.88372,73186.783178935,0
+UTF.US,D,20131202,000000,9.82371,9.84567,9.779,9.78562,252198.74869734,0
+UTF.US,D,20131203,000000,9.71135,9.7628,9.67327,9.7628,474839.51973308,0
+UTF.US,D,20131204,000000,9.73607,9.78562,9.71135,9.74664,386493.15713254,0
+UTF.US,D,20131205,000000,9.74664,9.75705,9.63993,9.68186,653010.511284,0
+UTF.US,D,20131206,000000,9.71135,9.72753,9.70184,9.71135,435475.4286427,0
+UTF.US,D,20131209,000000,9.71135,9.80949,9.71135,9.79703,389064.37466862,0
+UTF.US,D,20131210,000000,9.75227,9.79041,9.73898,9.76759,260819.519293,0
+UTF.US,D,20131211,000000,9.73898,9.75705,9.659,9.659,329861.27722389,0
+UTF.US,D,20131212,000000,9.63233,9.65515,9.59899,9.63233,300316.94832829,0
+UTF.US,D,20131213,000000,9.59514,9.63233,9.58942,9.61229,248090.47012703,0
+UTF.US,D,20131216,000000,9.63993,9.77041,9.63993,9.72753,378457.18366534,0
+UTF.US,D,20131217,000000,9.68754,9.72375,9.65515,9.69323,355949.31860266,0
+UTF.US,D,20131218,000000,9.67038,9.82096,9.6647,9.8028,285095.4245071,0
+UTF.US,D,20131219,000000,9.73142,9.84655,9.7094,9.83713,313678.04035123,0
+UTF.US,D,20131220,000000,9.81605,9.92086,9.79041,9.88175,331156.86009018,0
+UTF.US,D,20131223,000000,9.9532,10.1561,9.9532,10.1123,516102.88910959,0
+UTF.US,D,20131224,000000,10.1294,10.1895,10.1056,10.1668,198297.67189666,0
+UTF.US,D,20131226,000000,10.2037,10.2401,10.1895,10.2169,318061.39405198,0
+UTF.US,D,20131227,000000,10.2169,10.2381,10.1457,10.159,229829.47110496,0
+UTF.US,D,20131230,000000,10.1217,10.1457,10.079,10.1257,439685.54800558,0
+UTF.US,D,20131231,000000,10.2169,10.3121,10.1895,10.2999,598455.34361969,0
+UTF.US,D,20140102,000000,10.2724,10.2724,10.1353,10.1895,364435.70134834,0
+UTF.US,D,20140103,000000,10.2219,10.2219,10.1409,10.1811,285772.61328242,0
+UTF.US,D,20140106,000000,10.1895,10.2467,10.1668,10.2448,453178.92806835,0
+UTF.US,D,20140107,000000,10.2323,10.26,10.2037,10.2467,473378.05186448,0
+UTF.US,D,20140108,000000,10.2533,10.2533,10.1713,10.2323,408588.40949958,0
+UTF.US,D,20140109,000000,10.2169,10.2448,10.1752,10.1991,349496.60199312,0
+UTF.US,D,20140110,000000,10.1991,10.2934,10.1991,10.2771,311145.66930303,0
+UTF.US,D,20140113,000000,10.2401,10.2808,10.1895,10.2037,405590.93050182,0
+UTF.US,D,20140114,000000,10.2085,10.3121,10.2085,10.2771,228054.08161802,0
+UTF.US,D,20140115,000000,10.2808,10.3466,10.2771,10.2969,380765.92493192,0
+UTF.US,D,20140116,000000,10.2666,10.3277,10.26,10.3229,264409.14475477,0
+UTF.US,D,20140117,000000,10.2934,10.3323,10.2934,10.3171,307206.4254503,0
+UTF.US,D,20140121,000000,10.3323,10.422,10.3323,10.4094,318660.88985154,0
+UTF.US,D,20140122,000000,10.4305,10.459,10.4028,10.4334,307593.84042407,0
+UTF.US,D,20140123,000000,10.4028,10.422,10.3562,10.3981,343436.54988277,0
+UTF.US,D,20140124,000000,10.3515,10.3515,10.2724,10.2771,342404.49319106,0
+UTF.US,D,20140127,000000,10.2771,10.2808,10.1409,10.1752,214656.24291734,0
+UTF.US,D,20140128,000000,10.1561,10.2323,10.1561,10.2124,223054.43363646,0
+UTF.US,D,20140129,000000,10.1294,10.1668,10.0885,10.1217,258568.52280574,0
+UTF.US,D,20140130,000000,10.1561,10.2401,10.1561,10.2169,337964.44461609,0
+UTF.US,D,20140131,000000,10.1162,10.2724,10.1,10.2229,232509.87876916,0
+UTF.US,D,20140203,000000,10.2219,10.2467,10.0238,10.0323,320909.78652867,0
+UTF.US,D,20140204,000000,10.0418,10.1353,10.018,10.1217,296483.74488842,0
+UTF.US,D,20140205,000000,10.1217,10.1217,10.0323,10.1056,184159.65011598,0
+UTF.US,D,20140206,000000,10.1056,10.2124,10.1056,10.1865,154946.04131994,0
+UTF.US,D,20140207,000000,10.1811,10.2969,10.1713,10.2969,228980.09789685,0
+UTF.US,D,20140210,000000,10.2969,10.4028,10.2771,10.4028,265162.97660079,0
+UTF.US,D,20140211,000000,10.4163,10.4904,10.3916,10.4904,269528.48191522,0
+UTF.US,D,20140212,000000,10.4952,10.5352,10.4885,10.5352,391968.41211444,0
+UTF.US,D,20140213,000000,10.4809,10.6038,10.4809,10.5913,195541.67106684,0
+UTF.US,D,20140214,000000,10.5668,10.6745,10.5496,10.6675,377122.75431118,0
+UTF.US,D,20140218,000000,10.6553,10.7259,10.6458,10.7123,249639.08011713,0
+UTF.US,D,20140219,000000,10.6906,10.7475,10.679,10.7019,350611.60118598,0
+UTF.US,D,20140220,000000,10.721,10.7838,10.7019,10.7504,333472.95069231,0
+UTF.US,D,20140221,000000,10.8001,10.8296,10.7838,10.8296,422283.37133733,0
+UTF.US,D,20140224,000000,10.8344,10.8781,10.8066,10.8172,346657.65866214,0
+UTF.US,D,20140225,000000,10.8001,10.8419,10.7123,10.7599,357084.265992,0
+UTF.US,D,20140226,000000,10.7781,10.7923,10.7123,10.742,275845.7607697,0
+UTF.US,D,20140227,000000,10.7019,10.742,10.697,10.7058,451471.78241149,0
+UTF.US,D,20140228,000000,10.7372,10.8678,10.7313,10.8124,337465.73970404,0
+UTF.US,D,20140303,000000,10.7716,10.7716,10.7123,10.7666,230232.63465493,0
+UTF.US,D,20140304,000000,10.8095,10.9011,10.8095,10.8973,572973.09747094,0
+UTF.US,D,20140305,000000,10.9011,10.9267,10.8781,10.9056,444306.18025395,0
+UTF.US,D,20140306,000000,10.8973,11.0201,10.8973,11.0087,456473.53020318,0
+UTF.US,D,20140307,000000,11.043,11.043,10.9438,11.0268,304942.83010207,0
+UTF.US,D,20140310,000000,10.9953,11.0153,10.9011,10.9344,363796.3091558,0
+UTF.US,D,20140311,000000,10.9344,10.9477,10.8973,10.9267,237949.4369784,0
+UTF.US,D,20140312,000000,10.9011,11.0485,10.8933,11.0485,250718.38253734,0
+UTF.US,D,20140313,000000,11.0485,11.0876,10.9496,10.9999,297758.32965314,0
+UTF.US,D,20140314,000000,10.9857,11.0153,10.9619,10.9857,163148.94969455,0
+UTF.US,D,20140317,000000,11.0067,11.0543,10.9924,10.9953,286907.56067176,0
+UTF.US,D,20140318,000000,11.0201,11.1018,11.0087,11.1018,311043.82851046,0
+UTF.US,D,20140319,000000,11.117,11.1487,10.9571,10.9847,423566.35534266,0
+UTF.US,D,20140320,000000,10.9744,10.9744,10.884,10.9285,272172.14290169,0
+UTF.US,D,20140321,000000,10.9372,11.0087,10.9285,10.9285,395650.42922308,0
+UTF.US,D,20140324,000000,10.9372,10.9372,10.838,10.8629,476376.58076731,0
+UTF.US,D,20140325,000000,10.8894,10.9285,10.8732,10.92,449580.90336596,0
+UTF.US,D,20140326,000000,10.9257,10.9801,10.9029,10.9285,337632.67461145,0
+UTF.US,D,20140327,000000,10.92,11.0249,10.92,11.0249,275456.24598576,0
+UTF.US,D,20140328,000000,11.0305,11.122,11.0143,11.117,325112.556556,0
+UTF.US,D,20140331,000000,11.1877,11.2409,11.1533,11.2325,554774.04284847,0
+UTF.US,D,20140401,000000,11.2238,11.3353,11.1533,11.3353,552016.99211359,0
+UTF.US,D,20140402,000000,11.302,11.3144,11.203,11.2183,401661.13579477,0
+UTF.US,D,20140403,000000,11.2183,11.2238,11.122,11.1487,272543.8092993,0
+UTF.US,D,20140404,000000,11.1629,11.2373,11.1124,11.1305,197938.60435996,0
+UTF.US,D,20140407,000000,11.1124,11.1372,11.0972,11.122,215762.8428696,0
+UTF.US,D,20140408,000000,11.1068,11.1877,11.0477,11.1487,310767.70347495,0
+UTF.US,D,20140409,000000,11.1487,11.203,11.0925,11.1658,450346.28416784,0
+UTF.US,D,20140410,000000,11.1924,11.2544,11.1658,11.1781,354936.16020237,0
+UTF.US,D,20140411,000000,11.1629,11.1629,11.0449,11.0714,224563.1472336,0
+UTF.US,D,20140414,000000,11.0972,11.2086,11.0925,11.2086,351058.86074922,0
+UTF.US,D,20140415,000000,11.1801,11.1972,11.1124,11.1877,254467.59357096,0
+UTF.US,D,20140416,000000,11.1972,11.2724,11.1801,11.2629,188421.21482766,0
+UTF.US,D,20140417,000000,11.2629,11.3144,11.2544,11.2897,174436.47918838,0
+UTF.US,D,20140421,000000,11.2897,11.3353,11.2409,11.2629,165209.91336271,0
+UTF.US,D,20140422,000000,11.2791,11.3686,11.2724,11.3686,208559.44412926,0
+UTF.US,D,20140423,000000,11.3592,11.4029,11.322,11.3476,289350.68978832,0
+UTF.US,D,20140424,000000,11.3534,11.3839,11.322,11.3505,360190.93511788,0
+UTF.US,D,20140425,000000,11.3534,11.4049,11.302,11.4049,312308.96412948,0
+UTF.US,D,20140428,000000,11.3952,11.4153,11.3286,11.3915,275732.37102128,0
+UTF.US,D,20140429,000000,11.4115,11.4343,11.3952,11.4258,209414.06686277,0
+UTF.US,D,20140430,000000,11.4153,11.4658,11.4029,11.4658,172536.15099716,0
+UTF.US,D,20140501,000000,11.4658,11.5317,11.4258,11.5317,230485.66177873,0
+UTF.US,D,20140502,000000,11.5317,11.5954,11.4973,11.5954,424278.19098557,0
+UTF.US,D,20140505,000000,11.583,11.6573,11.5047,11.6573,411301.36422118,0
+UTF.US,D,20140506,000000,11.6573,11.6707,11.6211,11.6486,354919.3617211,0
+UTF.US,D,20140507,000000,11.6486,11.7592,11.6392,11.7564,441894.54828975,0
+UTF.US,D,20140508,000000,11.7315,11.7448,11.6707,11.703,302669.78560814,0
+UTF.US,D,20140509,000000,11.6707,11.7764,11.6573,11.7705,295259.55556744,0
+UTF.US,D,20140512,000000,11.7705,11.8202,11.7268,11.7629,304134.40319198,0
+UTF.US,D,20140513,000000,11.7448,11.8277,11.7268,11.823,322625.33142616,0
+UTF.US,D,20140514,000000,11.8049,11.8049,11.7592,11.7705,247453.17774469,0
+UTF.US,D,20140515,000000,11.8049,11.8049,11.7126,11.7564,270971.05149243,0
+UTF.US,D,20140516,000000,11.7877,11.8563,11.7448,11.8563,394489.23420677,0
+UTF.US,D,20140519,000000,11.8429,11.8496,11.7944,11.8202,225183.64113471,0
+UTF.US,D,20140520,000000,11.823,11.8324,11.7592,11.8049,245942.3643374,0
+UTF.US,D,20140521,000000,11.8202,11.8563,11.7515,11.7705,407853.47594496,0
+UTF.US,D,20140522,000000,11.801,11.864,11.7592,11.86,264930.94757854,0
+UTF.US,D,20140523,000000,11.8752,11.8972,11.8277,11.864,234106.78439284,0
+UTF.US,D,20140527,000000,11.8752,11.9316,11.8429,11.86,322743.97069998,0
+UTF.US,D,20140528,000000,11.8887,11.9381,11.8726,11.9184,264136.16943449,0
+UTF.US,D,20140529,000000,11.9381,11.9945,11.9316,11.9821,205954.62963068,0
+UTF.US,D,20140530,000000,11.966,12.0487,11.941,12.0487,227854.5996532,0
+UTF.US,D,20140602,000000,12.0524,12.0649,11.9983,12.0344,231587.01220557,0
+UTF.US,D,20140603,000000,12.0201,12.044,11.9763,12.0288,185039.47057136,0
+UTF.US,D,20140604,000000,12.044,12.0583,11.9886,12.0524,306399.04844531,0
+UTF.US,D,20140605,000000,12.0524,12.1658,12.0039,12.1658,313352.56977705,0
+UTF.US,D,20140606,000000,12.201,12.201,12.0991,12.1401,245559.14898392,0
+UTF.US,D,20140609,000000,12.1487,12.1563,12.1116,12.1269,373877.49771501,0
+UTF.US,D,20140610,000000,12.1059,12.1315,12.0897,12.1116,261531.35493591,0
+UTF.US,D,20140611,000000,12.1116,12.1401,12.0897,12.1116,263549.27249587,0
+UTF.US,D,20140612,000000,12.1021,12.1269,12.0755,12.1116,188456.91160031,0
+UTF.US,D,20140613,000000,12.1269,12.1973,12.1211,12.1973,227629.9199665,0
+UTF.US,D,20140616,000000,12.1658,12.2574,12.1563,12.1973,235643.84542706,0
+UTF.US,D,20140617,000000,12.201,12.2363,12.1801,12.2363,188868.47439092,0
+UTF.US,D,20140618,000000,12.2574,12.3782,12.2307,12.3678,395230.46719186,0
+UTF.US,D,20140619,000000,12.3896,12.4116,12.36,12.4058,361205.14342325,0
+UTF.US,D,20140620,000000,12.4003,12.4058,12.3345,12.3678,242364.2878315,0
+UTF.US,D,20140623,000000,12.3896,12.422,12.36,12.4003,249328.30821403,0
+UTF.US,D,20140624,000000,12.4058,12.443,12.3734,12.4116,236607.65828869,0
+UTF.US,D,20140625,000000,12.4086,12.5059,12.4086,12.5059,328892.21483689,0
+UTF.US,D,20140626,000000,12.5106,12.5335,12.4364,12.5335,234739.87715488,0
+UTF.US,D,20140627,000000,12.5059,12.5858,12.4725,12.5858,256214.6356208,0
+UTF.US,D,20140630,000000,12.6497,12.6553,12.5956,12.646,615052.2430931,0
+UTF.US,D,20140701,000000,12.7002,12.9239,12.6172,12.7992,656450.00031961,0
+UTF.US,D,20140702,000000,12.8277,12.8277,12.626,12.7487,451780.45450441,0
+UTF.US,D,20140703,000000,12.7753,12.7753,12.6622,12.7002,249091.0296664,0
+UTF.US,D,20140707,000000,12.6622,12.6622,12.3896,12.4058,383943.98760309,0
+UTF.US,D,20140708,000000,12.3841,12.4003,12.3154,12.3488,287762.18340528,0
+UTF.US,D,20140709,000000,12.3896,12.3896,12.2716,12.3383,292438.46062281,0
+UTF.US,D,20140710,000000,12.2639,12.3287,12.1583,12.3154,232234.80363872,0
+UTF.US,D,20140711,000000,12.2773,12.4364,12.2773,12.4364,213420.5046405,0
+UTF.US,D,20140714,000000,12.4774,12.5469,12.4659,12.5469,264644.32349226,0
+UTF.US,D,20140715,000000,12.5668,12.5858,12.4945,12.4993,220134.64761448,0
+UTF.US,D,20140716,000000,12.5668,12.5992,12.5278,12.5992,253525.82871596,0
+UTF.US,D,20140717,000000,12.5582,12.5612,12.3383,12.3841,307729.27817914,0
+UTF.US,D,20140718,000000,12.4145,12.4725,12.3383,12.4659,366450.46919305,0
+UTF.US,D,20140721,000000,12.443,12.4774,12.3678,12.422,280318.35640207,0
+UTF.US,D,20140722,000000,12.4688,12.5335,12.4611,12.4774,318118.0889262,0
+UTF.US,D,20140723,000000,12.5192,12.5784,12.4468,12.5697,283749.44619707,0
+UTF.US,D,20140724,000000,12.5697,12.6678,12.5413,12.6307,237583.02010617,0
+UTF.US,D,20140725,000000,12.6421,12.6553,12.5413,12.5668,224378.36393985,0
+UTF.US,D,20140728,000000,12.5784,12.5896,12.4555,12.4945,255963.70830715,0
+UTF.US,D,20140729,000000,12.4945,12.5241,12.4659,12.4774,197274.01444558,0
+UTF.US,D,20140730,000000,12.4725,12.4859,12.3211,12.3449,440087.66165047,0
+UTF.US,D,20140731,000000,12.3211,12.3211,12.0344,12.0524,475244.78309319,0
+UTF.US,D,20140801,000000,12.044,12.0849,11.9821,12.0039,307144.48105069,0
+UTF.US,D,20140804,000000,11.9945,11.9945,11.7582,11.9601,437698.07769288,0
+UTF.US,D,20140805,000000,11.941,11.941,11.6087,11.6944,528146.35025962,0
+UTF.US,D,20140806,000000,11.6134,11.703,11.563,11.6868,301165.27163133,0
+UTF.US,D,20140807,000000,11.6944,11.8106,11.6944,11.721,218401.25433066,0
+UTF.US,D,20140808,000000,11.7582,11.824,11.7078,11.824,247306.19103377,0
+UTF.US,D,20140811,000000,11.8972,11.9562,11.8972,11.943,234249.57148343,0
+UTF.US,D,20140812,000000,11.9562,12.0039,11.8869,11.9525,159523.62746012,0
+UTF.US,D,20140813,000000,11.9686,12.082,11.9316,12.0755,189008.1117663,0
+UTF.US,D,20140814,000000,12.1001,12.1754,12.0755,12.163,288420.47388921,0
+UTF.US,D,20140815,000000,12.1754,12.2496,12.1458,12.225,220119.9489434,0
+UTF.US,D,20140818,000000,12.2678,12.2982,12.2287,12.2392,230448.915101,0
+UTF.US,D,20140819,000000,12.2392,12.3211,12.2287,12.3002,275323.95794592,0
+UTF.US,D,20140820,000000,12.2982,12.3546,12.2678,12.3546,306820.06038159,0
+UTF.US,D,20140821,000000,12.364,12.4364,12.3449,12.4364,237022.37079451,0
+UTF.US,D,20140822,000000,12.4611,12.4611,12.364,12.443,270209.87031086,0
+UTF.US,D,20140825,000000,12.4993,12.5059,12.4468,12.4659,169895.63972593,0
+UTF.US,D,20140826,000000,12.4945,12.5582,12.443,12.5059,309248.49082704,0
+UTF.US,D,20140827,000000,12.5278,12.6363,12.5241,12.6363,274799.0054069,0
+UTF.US,D,20140828,000000,12.5697,12.6622,12.5192,12.6553,239799.36972589,0
+UTF.US,D,20140829,000000,12.6307,12.6897,12.5992,12.6897,145788.76922941,0
+UTF.US,D,20140902,000000,12.6622,12.6897,12.646,12.6497,133563.67450089,0
+UTF.US,D,20140903,000000,12.7183,12.761,12.6955,12.761,158558.76469342,0
+UTF.US,D,20140904,000000,12.7688,12.7802,12.7089,12.7487,293626.95317111,0
+UTF.US,D,20140905,000000,12.7134,12.7375,12.6497,12.6678,260275.66846258,0
+UTF.US,D,20140908,000000,12.646,12.6735,12.4993,12.5241,210188.89681036,0
+UTF.US,D,20140909,000000,12.5469,12.5469,12.4688,12.4973,173835.93348375,0
+UTF.US,D,20140910,000000,12.4973,12.5059,12.422,12.4973,206963.58841067,0
+UTF.US,D,20140911,000000,12.4555,12.5059,12.4145,12.5059,161023.94181661,0
+UTF.US,D,20140912,000000,12.4659,12.5059,12.2982,12.3345,228498.19146603,0
+UTF.US,D,20140915,000000,12.3002,12.3488,12.2001,12.2201,204441.71641325,0
+UTF.US,D,20140916,000000,12.2087,12.3211,12.1754,12.3154,191936.2970289,0
+UTF.US,D,20140917,000000,12.3497,12.3554,12.2773,12.3059,188327.77327573,0
+UTF.US,D,20140918,000000,12.3345,12.3345,12.2486,12.2888,225235.08648354,0
+UTF.US,D,20140919,000000,12.2982,12.3392,12.283,12.3211,169806.3977943,0
+UTF.US,D,20140922,000000,12.3154,12.3154,12.202,12.2231,190592.41852904,0
+UTF.US,D,20140923,000000,12.1888,12.1888,12.1049,12.1554,180342.19525227,0
+UTF.US,D,20140924,000000,12.1306,12.1658,12.0497,12.1658,286325.91325854,0
+UTF.US,D,20140925,000000,12.144,12.1925,12.044,12.0926,285156.31900163,0
+UTF.US,D,20140926,000000,12.0868,12.1011,11.9211,11.9945,259945.9982681,0
+UTF.US,D,20140929,000000,11.943,12.0392,11.9286,12.0211,241620.95503625,0
+UTF.US,D,20140930,000000,12.0544,12.1554,12.0211,12.144,469561.64690583,0
+UTF.US,D,20141001,000000,12.1259,12.4058,12.1153,12.3753,481695.39989257,0
+UTF.US,D,20141002,000000,12.3154,12.3154,12.1077,12.1382,311310.50440029,0
+UTF.US,D,20141003,000000,12.1658,12.2325,12.0829,12.1801,221578.26709676,0
+UTF.US,D,20141006,000000,12.1888,12.2935,12.1306,12.2486,254909.60360881,0
+UTF.US,D,20141007,000000,12.2325,12.2707,12.144,12.1973,171238.46832072,0
+UTF.US,D,20141008,000000,12.2268,12.2982,12.1306,12.2982,208549.99498356,0
+UTF.US,D,20141009,000000,12.2773,12.2935,11.9793,12.0344,290776.46088428,0
+UTF.US,D,20141010,000000,12.0106,12.0344,11.6467,11.6611,381985.91463259,0
+UTF.US,D,20141013,000000,11.703,11.723,11.4325,11.5011,356241.19221436,0
+UTF.US,D,20141014,000000,11.4792,11.5106,11.1781,11.1933,635073.93293102,0
+UTF.US,D,20141015,000000,11.0315,11.1933,10.6513,11.1619,784958.3818698,0
+UTF.US,D,20141016,000000,10.9668,11.5287,10.838,11.4849,665682.86557577,0
+UTF.US,D,20141017,000000,11.5325,11.803,11.5011,11.7344,314873.88223512,0
+UTF.US,D,20141020,000000,11.6915,11.9211,11.6915,11.8735,179880.23701794,0
+UTF.US,D,20141021,000000,11.943,12.1554,11.8982,12.1554,226683.95549119,0
+UTF.US,D,20141022,000000,12.2145,12.4096,12.1925,12.2192,289412.63418794,0
+UTF.US,D,20141023,000000,12.283,12.4058,12.2486,12.2486,283889.08357244,0
+UTF.US,D,20141024,000000,12.1973,12.3287,12.1801,12.3059,130276.42170161,0
+UTF.US,D,20141027,000000,12.2888,12.2982,12.1888,12.2707,141705.68838097,0
+UTF.US,D,20141028,000000,12.3449,12.3753,12.2639,12.3753,224384.66337033,0
+UTF.US,D,20141029,000000,12.386,12.4573,12.3497,12.4164,272569.00702118,0
+UTF.US,D,20141030,000000,12.4096,12.424,12.2268,12.3392,225657.14832488,0
+UTF.US,D,20141031,000000,12.3792,12.4744,12.36,12.4164,271017.24731587,0
+UTF.US,D,20141103,000000,12.386,12.4478,12.3154,12.4449,435002.97135759,0
+UTF.US,D,20141104,000000,12.4013,12.4096,12.1726,12.2486,210198.34595605,0
+UTF.US,D,20141105,000000,12.283,12.2935,12.1888,12.2554,298210.83874178,0
+UTF.US,D,20141106,000000,12.2325,12.283,12.1525,12.1973,295074.77227371,0
+UTF.US,D,20141107,000000,12.1602,12.1925,12.1525,12.1554,298984.61878429,0
+UTF.US,D,20141110,000000,12.1658,12.2486,12.1658,12.2486,215663.10188719,0
+UTF.US,D,20141111,000000,12.2059,12.2935,12.1801,12.2935,242419.93280064,0
+UTF.US,D,20141112,000000,12.2059,12.2773,12.1801,12.2773,277085.69866685,0
+UTF.US,D,20141113,000000,12.3002,12.3698,12.2145,12.2602,275872.00839665,0
+UTF.US,D,20141114,000000,12.2231,12.2678,12.1658,12.1658,177738.43065879,0
+UTF.US,D,20141117,000000,12.202,12.2678,12.1487,12.1726,332370.55036038,0
+UTF.US,D,20141118,000000,12.1801,12.2392,12.1801,12.2192,309768.19384068,0
+UTF.US,D,20141119,000000,12.2059,12.4449,12.2059,12.3792,473100.87692388,0
+UTF.US,D,20141120,000000,12.3287,12.3905,12.3211,12.3554,217702.0175487,0
+UTF.US,D,20141121,000000,12.4821,12.5316,12.4164,12.4821,216050.51686097,0
+UTF.US,D,20141124,000000,12.5211,12.5211,12.3698,12.4326,210137.45146152,0
+UTF.US,D,20141125,000000,12.4744,12.4983,12.36,12.4326,215800.63945238,0
+UTF.US,D,20141126,000000,12.4526,12.5697,12.4526,12.5439,146746.28266058,0
+UTF.US,D,20141128,000000,12.5154,12.5764,12.4953,12.5079,123336.54913585,0
+UTF.US,D,20141201,000000,12.4478,12.4478,12.2982,12.3154,181727.02005018,0
+UTF.US,D,20141202,000000,12.2707,12.386,12.2639,12.3211,178787.28583172,0
+UTF.US,D,20141203,000000,12.3392,12.386,12.3154,12.36,167268.77722073,0
+UTF.US,D,20141204,000000,12.36,12.4013,12.3287,12.36,140469.95010413,0
+UTF.US,D,20141205,000000,12.36,12.3792,12.2707,12.3059,204797.63423469,0
+UTF.US,D,20141208,000000,12.3002,12.3059,12.1306,12.1487,258527.5765077,0
+UTF.US,D,20141209,000000,12.0868,12.0972,11.8572,11.8982,578160.67846147,0
+UTF.US,D,20141210,000000,11.8687,11.8914,11.7143,11.7467,306753.91636165,0
+UTF.US,D,20141211,000000,11.6944,11.8687,11.6772,11.6973,238824.0079084,0
+UTF.US,D,20141212,000000,11.6707,11.7278,11.562,11.6944,336576.47010295,0
+UTF.US,D,20141215,000000,11.7412,11.7696,11.4124,11.5047,251894.27622473,0
+UTF.US,D,20141216,000000,11.4382,11.6078,11.3144,11.4449,256918.07202307,0
+UTF.US,D,20141217,000000,11.4124,11.7096,11.3981,11.703,235856.9761579,0
+UTF.US,D,20141218,000000,11.7934,11.9821,11.7696,11.9686,161139.43137521,0
+UTF.US,D,20141219,000000,11.965,12.0887,11.8944,12.0755,490070.49269997,0
+UTF.US,D,20141222,000000,12.0934,12.0991,11.9316,12.0116,389002.43026903,0
+UTF.US,D,20141223,000000,12.0887,12.1335,11.9886,12.122,385838.01636386,0
+UTF.US,D,20141224,000000,12.0934,12.226,12.0934,12.205,138182.20693912,0
+UTF.US,D,20141226,000000,12.2231,12.3698,12.205,12.3698,260961.25647855,0
+UTF.US,D,20141229,000000,12.283,12.3221,12.1554,12.2383,306837.9087679,0
+UTF.US,D,20141230,000000,12.1593,12.205,12.1059,12.1954,233572.38270812,0
+UTF.US,D,20141231,000000,12.2231,12.3221,12.1116,12.1116,468221.96802628,0
+UTF.US,D,20150102,000000,12.1059,12.2231,12.0116,12.201,267701.64707946,0
+UTF.US,D,20150105,000000,12.1021,12.1021,11.7963,11.8162,359954.70647533,0
+UTF.US,D,20150106,000000,11.8286,11.9277,11.7305,11.801,241277.63607573,0
+UTF.US,D,20150107,000000,11.824,11.8821,11.7544,11.8162,197397.90324478,0
+UTF.US,D,20150108,000000,11.8972,12.0631,11.8678,12.0231,221437.57981631,0
+UTF.US,D,20150109,000000,12.0116,12.0631,11.8286,11.9031,262192.79513507,0
+UTF.US,D,20150112,000000,11.864,11.8897,11.7629,11.8821,334939.66808631,0
+UTF.US,D,20150113,000000,11.9356,11.9983,11.7592,11.824,292084.64261151,0
+UTF.US,D,20150114,000000,11.6611,11.824,11.6259,11.824,235848.57691728,0
+UTF.US,D,20150115,000000,11.864,11.8972,11.7705,11.8678,230265.18171234,0
+UTF.US,D,20150116,000000,11.8106,12.1059,11.8106,12.0631,301504.39097154,0
+UTF.US,D,20150120,000000,12.0307,12.1269,12.0307,12.122,397354.42516471,0
+UTF.US,D,20150121,000000,12.1411,12.1638,12.0755,12.1638,226028.8147225,0
+UTF.US,D,20150122,000000,12.1954,12.2639,12.122,12.2602,221221.29937024,0
+UTF.US,D,20150123,000000,12.2439,12.3154,12.2182,12.2668,287540.65343383,0
+UTF.US,D,20150126,000000,12.2982,12.366,12.201,12.366,237693.26013936,0
+UTF.US,D,20150127,000000,12.3068,12.4278,12.2773,12.4126,281126.78331216,0
+UTF.US,D,20150128,000000,12.4278,12.4659,12.2231,12.2231,289671.9607422,0
+UTF.US,D,20150129,000000,12.2116,12.366,12.1269,12.3068,280589.23191221,0
+UTF.US,D,20150130,000000,12.226,12.2888,12.1458,12.1908,300541.62801499,0
+UTF.US,D,20150202,000000,12.1954,12.2639,12.1173,12.2639,261683.59117224,0
+UTF.US,D,20150203,000000,12.2707,12.4868,12.2707,12.4868,330953.17850504,0
+UTF.US,D,20150204,000000,12.3698,12.4468,12.3297,12.366,355485.26055816,0
+UTF.US,D,20150205,000000,12.4193,12.5251,12.3802,12.4973,483861.35406855,0
+UTF.US,D,20150206,000000,12.5251,12.5726,12.3698,12.4868,627278.38772669,0
+UTF.US,D,20150209,000000,12.403,12.4468,12.2639,12.2888,474731.37951005,0
+UTF.US,D,20150210,000000,12.3221,12.3878,12.2639,12.3698,260258.86998134,0
+UTF.US,D,20150211,000000,12.3154,12.3762,12.1858,12.1954,277288.33034691,0
+UTF.US,D,20150212,000000,12.1706,12.2439,12.1554,12.2307,265735.17486831,0
+UTF.US,D,20150213,000000,12.2668,12.3221,12.2116,12.2668,244469.34751293,0
+UTF.US,D,20150217,000000,12.2307,12.2639,12.0497,12.1059,408232.49167812,0
+UTF.US,D,20150218,000000,12.122,12.2888,12.122,12.2707,200247.34562655,0
+UTF.US,D,20150219,000000,12.2639,12.3002,12.1858,12.2231,186791.76214657,0
+UTF.US,D,20150220,000000,12.2439,12.3002,12.201,12.2773,182704.48167784,0
+UTF.US,D,20150223,000000,12.2773,12.3698,12.2668,12.3459,250946.21193928,0
+UTF.US,D,20150224,000000,12.3802,12.4868,12.366,12.4688,199969.12078086,0
+UTF.US,D,20150225,000000,12.4278,12.4734,12.3878,12.4106,171471.54724804,0
+UTF.US,D,20150226,000000,12.403,12.4468,12.361,12.3924,262075.20576633,0
+UTF.US,D,20150227,000000,12.3983,12.4193,12.3698,12.3878,248316.19971881,0
+UTF.US,D,20150302,000000,12.3878,12.4068,12.3459,12.3698,274388.4925214,0
+UTF.US,D,20150303,000000,12.3221,12.366,12.2707,12.3297,278140.85327026,0
+UTF.US,D,20150304,000000,12.2935,12.3345,12.226,12.2383,156977.60764592,0
+UTF.US,D,20150305,000000,12.2668,12.3459,12.2486,12.2888,139727.66721398,0
+UTF.US,D,20150306,000000,12.2486,12.2486,12.0755,12.1021,280203.91674857,0
+UTF.US,D,20150309,000000,12.0839,12.1269,12.0231,12.0344,288835.18639503,0
+UTF.US,D,20150310,000000,11.9686,12.0154,11.8752,11.9552,273077.16107895,0
+UTF.US,D,20150311,000000,11.9821,11.9945,11.864,11.8821,211562.17265242,0
+UTF.US,D,20150312,000000,11.8972,12.0154,11.8678,11.9983,165988.9429306,0
+UTF.US,D,20150313,000000,11.9886,11.9886,11.864,11.8821,147604.0551093,0
+UTF.US,D,20150316,000000,11.9031,11.9592,11.8944,11.9202,234250.62138852,0
+UTF.US,D,20150317,000000,11.8972,12.0459,11.8972,12.0344,282263.83051167,0
+UTF.US,D,20150318,000000,12.0991,12.3297,11.9793,12.2697,328659.13590957,0
+UTF.US,D,20150319,000000,12.225,12.2639,12.1602,12.225,213885.61259009,0
+UTF.US,D,20150320,000000,12.2535,12.3401,12.204,12.2583,429160.24959838,0
+UTF.US,D,20150323,000000,12.2935,12.3669,12.2878,12.3506,363295.50443359,0
+UTF.US,D,20150324,000000,12.3059,12.4145,12.3059,12.3669,219049.04576381,0
+UTF.US,D,20150325,000000,12.3669,12.4048,12.2878,12.2935,280024.38298023,0
+UTF.US,D,20150326,000000,12.2972,12.3345,12.2297,12.2878,340089.45249402,0
+UTF.US,D,20150327,000000,12.2935,12.3059,12.2363,12.2477,262159.19817257,0
+UTF.US,D,20150330,000000,12.2639,12.4048,12.2639,12.3698,243918.14734698,0
+UTF.US,D,20150331,000000,12.3698,12.4116,12.281,12.3345,463439.65039589,0
+UTF.US,D,20150401,000000,12.361,12.462,12.2878,12.4145,359610.33760973,0
+UTF.US,D,20150402,000000,12.3934,12.4145,12.3221,12.3934,290901.39958858,0
+UTF.US,D,20150406,000000,12.2992,12.5097,12.2992,12.4707,276342.3658716,0
+UTF.US,D,20150407,000000,12.4373,12.4916,12.4048,12.4573,206156.21140567,0
+UTF.US,D,20150408,000000,12.4831,12.5687,12.4573,12.4707,313376.71759384,0
+UTF.US,D,20150409,000000,12.4526,12.4669,12.3822,12.4116,263293.09565683,0
+UTF.US,D,20150410,000000,12.3822,12.4916,12.3822,12.4373,395716.57324301,0
+UTF.US,D,20150413,000000,12.4373,12.5344,12.3762,12.3762,150331.70850203,0
+UTF.US,D,20150414,000000,12.3762,12.4373,12.3572,12.3822,299928.48344943,0
+UTF.US,D,20150415,000000,12.3762,12.5182,12.3698,12.4744,239059.18664588,0
+UTF.US,D,20150416,000000,12.4373,12.5525,12.4077,12.4831,276238.42526888,0
+UTF.US,D,20150417,000000,12.3762,12.4707,12.3762,12.4707,189206.54382603,0
+UTF.US,D,20150420,000000,12.5182,12.5868,12.4953,12.5097,277549.75671133,0
+UTF.US,D,20150421,000000,12.5716,12.5926,12.5097,12.5231,251923.6735669,0
+UTF.US,D,20150422,000000,12.5413,12.5716,12.5182,12.5525,235151.43994546,0
+UTF.US,D,20150423,000000,12.5687,12.5926,12.5097,12.5754,151066.64205664,0
+UTF.US,D,20150424,000000,12.602,12.6868,12.5821,12.6622,191517.38490276,0
+UTF.US,D,20150427,000000,12.7089,12.7089,12.5525,12.5754,343399.80320501,0
+UTF.US,D,20150428,000000,12.5631,12.626,12.5268,12.6068,231016.91374821,0
+UTF.US,D,20150429,000000,12.5821,12.6163,12.5687,12.6068,220524.16239843,0
+UTF.US,D,20150430,000000,12.602,12.6431,12.4831,12.5231,231389.63005092,0
+UTF.US,D,20150501,000000,12.5231,12.5231,12.4373,12.5182,247973.93066337,0
+UTF.US,D,20150504,000000,12.5049,12.5631,12.4831,12.5049,314289.08510664,0
+UTF.US,D,20150505,000000,12.4831,12.4953,12.3572,12.3887,224206.17950706,0
+UTF.US,D,20150506,000000,12.3572,12.3572,12.1935,12.2087,272860.88063287,0
+UTF.US,D,20150507,000000,12.1602,12.225,12.103,12.181,218289.96439239,0
+UTF.US,D,20150508,000000,12.2297,12.3401,12.2297,12.2878,266581.3983612,0
+UTF.US,D,20150511,000000,12.2477,12.3297,12.2477,12.2639,225129.04607064,0
+UTF.US,D,20150512,000000,12.204,12.281,12.1363,12.281,220554.60964568,0
+UTF.US,D,20150513,000000,12.2658,12.3669,12.2155,12.225,297714.23363988,0
+UTF.US,D,20150514,000000,12.2477,12.4077,12.2477,12.3993,235625.99704072,0
+UTF.US,D,20150515,000000,12.4116,12.5182,12.3822,12.462,255778.92501341,0
+UTF.US,D,20150518,000000,12.4145,12.4669,12.4048,12.444,199485.1145399,0
+UTF.US,D,20150519,000000,12.4077,12.4526,12.3887,12.4116,153829.99222199,0
+UTF.US,D,20150520,000000,12.4116,12.4573,12.3822,12.4048,110538.20623473,0
+UTF.US,D,20150521,000000,12.422,12.5231,12.422,12.4707,196201.01145583,0
+UTF.US,D,20150522,000000,12.4478,12.4573,12.3506,12.4145,186622.72742903,0
+UTF.US,D,20150526,000000,12.3887,12.3887,12.2535,12.2583,185352.3422846,0
+UTF.US,D,20150527,000000,12.2755,12.3297,12.2639,12.3297,161383.0093533,0
+UTF.US,D,20150528,000000,12.281,12.3698,12.2658,12.3059,241181.04480857,0
+UTF.US,D,20150529,000000,12.3401,12.3698,12.2422,12.2535,353166.02024082,0
+UTF.US,D,20150601,000000,12.2535,12.3221,12.225,12.281,149592.5753271,0
+UTF.US,D,20150602,000000,12.281,12.281,12.1888,12.225,285328.50343443,0
+UTF.US,D,20150603,000000,12.2087,12.2422,12.1487,12.181,232499.37971837,0
+UTF.US,D,20150604,000000,12.103,12.1735,11.9945,12.0039,272472.41575401,0
+UTF.US,D,20150605,000000,11.9793,12.0506,11.8429,11.8572,366803.23729927,0
+UTF.US,D,20150608,000000,11.8134,11.8364,11.7629,11.7629,258653.56511704,0
+UTF.US,D,20150609,000000,11.7162,11.802,11.6305,11.6868,570368.28297238,0
+UTF.US,D,20150610,000000,11.7305,11.86,11.7305,11.7848,407377.8689446,0
+UTF.US,D,20150611,000000,11.7848,11.9316,11.7772,11.9087,281525.7472418,0
+UTF.US,D,20150612,000000,11.8429,11.8782,11.8078,11.8078,219969.81251722,0
+UTF.US,D,20150615,000000,11.7906,11.8649,11.7439,11.8364,235997.66343835,0
+UTF.US,D,20150616,000000,11.802,11.8859,11.7972,11.8687,152909.22546858,0
+UTF.US,D,20150617,000000,11.8934,11.94,11.8134,11.9316,159724.15933003,0
+UTF.US,D,20150618,000000,11.9248,12.0592,11.8849,12.0136,210899.68254817,0
+UTF.US,D,20150619,000000,11.964,12.0136,11.942,11.9542,162786.73244262,0
+UTF.US,D,20150622,000000,11.9954,12.0735,11.8344,11.864,365904.51855248,0
+UTF.US,D,20150623,000000,11.9002,11.9793,11.8924,11.8972,306851.55753391,0
+UTF.US,D,20150624,000000,11.8554,11.9542,11.841,11.8735,344743.68170491,0
+UTF.US,D,20150625,000000,11.9582,11.9582,11.8344,11.8554,246900.92767364,0
+UTF.US,D,20150626,000000,11.8221,11.8221,11.6564,11.7515,314717.44637848,0
+UTF.US,D,20150629,000000,11.623,11.7001,11.5677,11.5772,431386.04836379,0
+UTF.US,D,20150630,000000,11.6954,11.7457,11.5191,11.623,746578.05183755,0
+UTF.US,D,20150701,000000,11.6657,11.8162,11.5992,11.7392,521097.28756575,0
+UTF.US,D,20150702,000000,11.7392,11.7696,11.6564,11.6657,238932.14813143,0
+UTF.US,D,20150706,000000,11.5534,11.6611,11.5307,11.6353,363921.24786011,0
+UTF.US,D,20150707,000000,11.6611,11.7315,11.562,11.7315,263535.62372986,0
+UTF.US,D,20150708,000000,11.6154,11.6611,11.5228,11.5944,280892.65447976,0
+UTF.US,D,20150709,000000,11.7457,11.7659,11.5076,11.5145,424872.43725973,0
+UTF.US,D,20150710,000000,11.6029,11.6819,11.581,11.6707,265519.94432732,0
+UTF.US,D,20150713,000000,11.6886,11.7659,11.6564,11.7515,358311.60502822,0
+UTF.US,D,20150714,000000,11.7058,11.824,11.6096,11.7735,166316.51331494,0
+UTF.US,D,20150715,000000,11.7611,11.8487,11.6954,11.7126,467542.67944081,0
+UTF.US,D,20150716,000000,11.7457,11.864,11.7457,11.841,318339.61889768,0
+UTF.US,D,20150717,000000,11.8106,11.8106,11.6819,11.6819,272937.52370356,0
+UTF.US,D,20150720,000000,11.6819,11.6819,11.5772,11.5867,235318.37485287,0
+UTF.US,D,20150721,000000,11.5307,11.6657,11.5228,11.6448,368264.70516789,0
+UTF.US,D,20150722,000000,11.581,11.623,11.5076,11.5307,221929.9852979,0
+UTF.US,D,20150723,000000,11.5677,11.5677,11.4258,11.4714,373324.19773889,0
+UTF.US,D,20150724,000000,11.4496,11.4792,11.3819,11.4191,294107.80969685,0
+UTF.US,D,20150727,000000,11.3764,11.4191,11.3411,11.4049,181592.6322002,0
+UTF.US,D,20150728,000000,11.3848,11.4983,11.3505,11.4983,274563.82666943,0
+UTF.US,D,20150729,000000,11.4524,11.6564,11.4,11.6564,363738.56437652,0
+UTF.US,D,20150730,000000,11.581,11.6401,11.5582,11.6401,167669.84096052,0
+UTF.US,D,20150731,000000,11.6525,11.7515,11.623,11.6954,273661.9582074,0
+UTF.US,D,20150803,000000,11.6886,11.7392,11.6819,11.7182,242766.40147639,0
+UTF.US,D,20150804,000000,11.7058,11.7126,11.5362,11.6029,412755.48275426,0
+UTF.US,D,20150805,000000,11.6029,11.6448,11.542,11.5772,245444.70933042,0
+UTF.US,D,20150806,000000,11.5362,11.5867,11.4,11.5867,314520.06422381,0
+UTF.US,D,20150807,000000,11.5191,11.581,11.4439,11.5278,183588.50175352,0
+UTF.US,D,20150810,000000,11.542,11.5867,11.5278,11.5772,219758.78159655,0
+UTF.US,D,20150811,000000,11.4658,11.5992,11.4362,11.5992,279425.93708576,0
+UTF.US,D,20150812,000000,11.4868,11.6401,11.4868,11.6353,226275.54241583,0
+UTF.US,D,20150813,000000,11.5944,11.6401,11.5278,11.6305,222472.78622323,0
+UTF.US,D,20150814,000000,11.6353,11.6934,11.5867,11.6934,191541.53271955,0
+UTF.US,D,20150817,000000,11.623,11.7392,11.6154,11.6819,298263.33399568,0
+UTF.US,D,20150818,000000,11.6448,11.7392,11.5992,11.7182,326114.16600045,0
+UTF.US,D,20150819,000000,11.6707,11.8221,11.623,11.7315,250151.43379521,0
+UTF.US,D,20150820,000000,11.6525,11.7126,11.5534,11.5944,240026.14922273,0
+UTF.US,D,20150821,000000,11.503,11.5487,11.3887,11.3887,361394.12633728,0
+UTF.US,D,20150824,000000,10.902,10.9438,9.67521,10.8973,1119024.5289312,0
+UTF.US,D,20150825,000000,11.0495,11.0495,10.801,10.801,396839.97167647,0
+UTF.US,D,20150826,000000,10.9563,10.9563,10.6675,10.8267,355773.98445464,0
+UTF.US,D,20150827,000000,10.9143,11.0161,10.8076,10.9744,373146.7637807,0
+UTF.US,D,20150828,000000,10.9315,11.0809,10.9315,10.9744,478230.7131351,0
+UTF.US,D,20150831,000000,10.9267,10.9686,10.8335,10.8552,334445.16279456,0
+UTF.US,D,20150901,000000,10.6675,10.7313,10.5867,10.6172,512416.67238064,0
+UTF.US,D,20150902,000000,10.7637,10.8335,10.6228,10.641,579701.93911601,0
+UTF.US,D,20150903,000000,10.6675,10.7151,10.5694,10.6172,470457.2159374,0
+UTF.US,D,20150904,000000,10.5153,10.5694,10.4657,10.502,305313.44659461,0
+UTF.US,D,20150908,000000,10.6513,10.7259,10.6476,10.679,273842.54188082,0
+UTF.US,D,20150909,000000,10.7933,10.7933,10.4885,10.502,246712.99466467,0
+UTF.US,D,20150910,000000,10.4848,10.5867,10.4848,10.5153,371058.50258051,0
+UTF.US,D,20150911,000000,10.4885,10.5315,10.4276,10.4962,280720.47004697,0
+UTF.US,D,20150914,000000,10.4848,10.4962,10.422,10.458,301881.30689454,0
+UTF.US,D,20150915,000000,10.422,10.5371,10.422,10.502,244721.32473166,0
+UTF.US,D,20150916,000000,10.5533,10.6439,10.458,10.6439,262813.28903618,0
+UTF.US,D,20150917,000000,10.5867,10.8335,10.5867,10.7372,267511.61426034,0
+UTF.US,D,20150918,000000,10.6837,10.8515,10.6837,10.7838,302217.27651952,0
+UTF.US,D,20150921,000000,10.7259,10.8438,10.718,10.7838,229409.50907375,0
+UTF.US,D,20150922,000000,10.6391,10.7259,10.6028,10.7259,285742.16603515,0
+UTF.US,D,20150923,000000,10.7097,10.7372,10.6324,10.6906,173781.3384197,0
+UTF.US,D,20150924,000000,10.5895,10.6725,10.5266,10.6248,352478.33241471,0
+UTF.US,D,20150925,000000,10.643,10.7151,10.6134,10.6782,299557.86695688,0
+UTF.US,D,20150928,000000,10.6494,10.6628,10.462,10.5217,478744.11671825,0
+UTF.US,D,20150929,000000,10.4858,10.5217,10.3818,10.4714,530027.78015944,0
+UTF.US,D,20150930,000000,10.5839,10.7637,10.4858,10.7637,782642.29126768,0
+UTF.US,D,20151001,000000,10.697,10.7313,10.6095,10.7038,761384.86315292,0
+UTF.US,D,20151002,000000,10.5791,10.7895,10.5668,10.7706,255450.304724,0
+UTF.US,D,20151005,000000,10.8372,11.0239,10.8029,11.0105,336283.54658617,0
+UTF.US,D,20151006,000000,10.9905,11.0773,10.9496,11.0467,269086.47187738,0
+UTF.US,D,20151007,000000,11.0828,11.1296,11.0828,11.1296,251555.15688453,0
+UTF.US,D,20151008,000000,11.0647,11.2897,10.9677,11.2897,338883.11155936,0
+UTF.US,D,20151009,000000,11.3049,11.3114,11.2562,11.261,209036.10103469,0
+UTF.US,D,20151012,000000,11.2668,11.3505,11.2668,11.2897,374064.38081889,0
+UTF.US,D,20151013,000000,11.222,11.2467,11.1505,11.1505,247122.45764509,0
+UTF.US,D,20151014,000000,11.1248,11.2305,11.0704,11.1553,291237.36921354,0
+UTF.US,D,20151015,000000,11.1649,11.3725,11.1038,11.3429,695836.13941662,0
+UTF.US,D,20151016,000000,11.3267,11.3782,11.2772,11.3553,227459.83534386,0
+UTF.US,D,20151019,000000,11.3114,11.3429,11.2516,11.2668,193313.77249128,0
+UTF.US,D,20151020,000000,11.2516,11.3915,11.2516,11.2933,254708.02183383,0
+UTF.US,D,20151021,000000,11.2933,11.3429,11.261,11.2668,282019.20262848,0
+UTF.US,D,20151022,000000,11.3114,11.4239,11.3049,11.3915,258283.99852958,0
+UTF.US,D,20151023,000000,11.4277,11.464,11.3353,11.4277,259166.9687002,0
+UTF.US,D,20151026,000000,11.3915,11.3915,11.261,11.2933,211689.21116685,0
+UTF.US,D,20151027,000000,11.2839,11.2839,11.1877,11.2104,221608.71434403,0
+UTF.US,D,20151028,000000,11.2163,11.2933,11.1248,11.1877,241104.40173786,0
+UTF.US,D,20151029,000000,11.1248,11.1877,11.0467,11.0876,256861.37714885,0
+UTF.US,D,20151030,000000,11.1038,11.261,11.1038,11.2516,332856.65641151,0
+UTF.US,D,20151102,000000,11.2467,11.2972,11.2058,11.2972,313370.41816337,0
+UTF.US,D,20151103,000000,11.2467,11.3915,11.1248,11.3495,471744.39956307,0
+UTF.US,D,20151104,000000,11.3505,11.3553,11.1877,11.2716,253748.4085925,0
+UTF.US,D,20151105,000000,11.2373,11.3267,11.1553,11.2373,334992.16334021,0
+UTF.US,D,20151106,000000,11.1771,11.1771,10.885,10.9953,563514.50262303,0
+UTF.US,D,20151109,000000,10.9125,10.9125,10.7838,10.7952,290394.29543588,0
+UTF.US,D,20151110,000000,10.7429,10.8162,10.718,10.7581,330385.17985784,0
+UTF.US,D,20151111,000000,10.7838,10.8438,10.697,10.7038,307704.08045727,0
+UTF.US,D,20151112,000000,10.6782,10.7581,10.643,10.718,465727.3935609,0
+UTF.US,D,20151113,000000,10.7313,10.7372,10.6665,10.718,335163.29786792,0
+UTF.US,D,20151116,000000,10.718,10.821,10.7038,10.8076,370772.92839928,0
+UTF.US,D,20151117,000000,10.8372,10.8599,10.7151,10.7524,234188.67698892,0
+UTF.US,D,20151118,000000,10.7524,10.821,10.7372,10.8076,269975.74147845,0
+UTF.US,D,20151119,000000,10.8296,10.9182,10.8267,10.8904,250134.63531396,0
+UTF.US,D,20151120,000000,10.9047,10.9857,10.8953,10.9247,258460.38258269,0
+UTF.US,D,20151123,000000,10.8904,10.9428,10.7581,10.7895,238270.70793229,0
+UTF.US,D,20151124,000000,10.7372,10.7895,10.7259,10.7637,269086.47187738,0
+UTF.US,D,20151125,000000,10.7475,10.8372,10.7313,10.7706,147035.00655703,0
+UTF.US,D,20151127,000000,10.7524,10.821,10.7313,10.8114,64299.336693457,0
+UTF.US,D,20151130,000000,10.7838,10.8296,10.7838,10.8076,266782.9801362,0
+UTF.US,D,20151201,000000,10.8599,10.8953,10.821,10.8953,313584.59879929,0
+UTF.US,D,20151202,000000,10.8668,10.9467,10.7581,10.7581,320677.75750643,0
+UTF.US,D,20151203,000000,10.7706,10.7706,10.6725,10.6837,317129.0783427,0
+UTF.US,D,20151204,000000,10.6782,10.7313,10.6665,10.7038,371479.5145168,0
+UTF.US,D,20151207,000000,10.6665,10.6665,10.4657,10.4924,306112.42435899,0
+UTF.US,D,20151208,000000,10.4418,10.4714,10.296,10.3363,567376.0535,0
+UTF.US,D,20151209,000000,10.3608,10.5217,10.3077,10.3676,615242.27591221,0
+UTF.US,D,20151210,000000,10.3419,10.4418,10.3419,10.3419,287155.33827018,0
+UTF.US,D,20151211,000000,10.28,10.3151,10.2467,10.261,498669.215289,0
+UTF.US,D,20151214,000000,10.2448,10.2924,10.1771,10.2296,689822.28312969,0
+UTF.US,D,20151215,000000,10.2401,10.3419,10.2296,10.2341,519224.25690656,0
+UTF.US,D,20151216,000000,10.261,10.462,10.261,10.4496,611871.03070669,0
+UTF.US,D,20151217,000000,10.5247,10.5638,10.4038,10.4496,635213.5703064,0
+UTF.US,D,20151218,000000,10.4496,10.462,10.3552,10.4085,477849.59759177,0
+UTF.US,D,20151221,000000,10.4496,10.5182,10.4496,10.5104,537294.17320445,0
+UTF.US,D,20151222,000000,10.5104,10.6361,10.4982,10.6066,459117.19118966,0
+UTF.US,D,20151223,000000,10.6448,10.9544,10.6448,10.8992,402625.99856148,0
+UTF.US,D,20151224,000000,10.9047,10.9744,10.8696,10.9487,201568.12621468,0
+UTF.US,D,20151228,000000,10.9277,11.0029,10.8447,10.9915,494441.2475398,0
+UTF.US,D,20151229,000000,11.0029,11.0533,10.9428,10.9487,510358.85842775,0
+UTF.US,D,20151230,000000,10.9115,10.9515,10.8696,10.9115,404900.09296048,0
+UTF.US,D,20151231,000000,10.9237,11.0906,10.8933,11.0077,870637.98557215,0
+UTF.US,D,20160104,000000,10.9619,11.0077,10.7716,10.9857,771037.69044028,0
+UTF.US,D,20160105,000000,10.9619,10.9857,10.7591,10.7591,754997.24065821,0
+UTF.US,D,20160106,000000,10.6619,10.6896,10.503,10.5182,919058.55786558,0
+UTF.US,D,20160107,000000,10.4085,10.462,10.339,10.3599,663486.46415253,0
+UTF.US,D,20160108,000000,10.3848,10.4305,10.2484,10.2484,461982.38214759,0
+UTF.US,D,20160111,000000,10.3039,10.3333,10.1486,10.1486,525148.87126184,0
+UTF.US,D,20160112,000000,10.2571,10.2704,10.0256,10.0932,499709.67122133,0
+UTF.US,D,20160113,000000,10.1486,10.2189,9.9323,9.9323,484544.84227435,0
+UTF.US,D,20160114,000000,9.91226,10.0819,9.8695,10.0391,433797.68032803,0
+UTF.US,D,20160115,000000,9.90189,9.92569,9.76759,9.77422,728060.87597642,0
+UTF.US,D,20160119,000000,9.89518,9.89518,9.67992,9.7942,382183.29678726,0
+UTF.US,D,20160120,000000,9.61805,9.63993,9.14558,9.31895,885611.73179495,0
+UTF.US,D,20160121,000000,9.36275,9.60281,9.36275,9.50753,548538.65659009,0
+UTF.US,D,20160122,000000,9.57135,9.8695,9.57135,9.84283,403034.41163682,0
+UTF.US,D,20160125,000000,9.79041,9.94287,9.738,9.85135,380548.59458077,0
+UTF.US,D,20160126,000000,9.88274,10.019,9.88274,9.94287,343523.69200423,0
+UTF.US,D,20160127,000000,9.94287,10.0514,9.93507,10.019,384519.33558586,0
+UTF.US,D,20160128,000000,10.1247,10.3848,10.1142,10.379,566634.82051492,0
+UTF.US,D,20160129,000000,10.4133,10.5561,10.4038,10.4885,221715.80466198,0
+UTF.US,D,20160201,000000,10.4667,10.7485,10.4038,10.7485,313238.13012355,0
+UTF.US,D,20160202,000000,10.4418,10.6665,10.4418,10.6494,506020.65064532,0
+UTF.US,D,20160203,000000,10.7382,10.8992,10.5867,10.8761,436443.44112463,0
+UTF.US,D,20160204,000000,10.8894,10.9619,10.7914,10.9277,414370.23676427,0
+UTF.US,D,20160205,000000,10.8992,10.8992,10.4418,10.5923,367521.37237264,0
+UTF.US,D,20160208,000000,10.5286,10.5286,10.0932,10.1839,356423.87569791,0
+UTF.US,D,20160209,000000,10.0391,10.1294,9.96274,10.0705,339068.94475819,0
+UTF.US,D,20160210,000000,10.1247,10.1247,9.95618,10.0256,346294.39150515,0
+UTF.US,D,20160211,000000,9.88945,9.9323,9.77422,9.90189,515758.520244,0
+UTF.US,D,20160212,000000,9.96662,9.96662,9.82939,9.94853,407858.72547035,0
+UTF.US,D,20160216,000000,10.0524,10.1142,9.9847,10.1085,276277.27175677,0
+UTF.US,D,20160217,000000,10.2027,10.4133,10.1362,10.4085,247979.18018877,0
+UTF.US,D,20160218,000000,10.462,10.4867,10.3848,10.4133,344143.13600027,0
+UTF.US,D,20160219,000000,10.4133,10.4667,10.3333,10.462,280808.66207351,0
+UTF.US,D,20160222,000000,10.5182,10.5991,10.457,10.4809,289432.58238443,0
+UTF.US,D,20160223,000000,10.4809,10.4982,10.4418,10.4982,289013.67025828,0
+UTF.US,D,20160224,000000,10.4085,10.5408,10.3848,10.5104,218917.80762905,0
+UTF.US,D,20160225,000000,10.5286,10.6361,10.4885,10.6066,272974.27038129,0
+UTF.US,D,20160226,000000,10.6448,10.6715,10.5247,10.5762,254263.91198582,0
+UTF.US,D,20160229,000000,10.5686,10.5923,10.4809,10.4885,220540.96087969,0
+UTF.US,D,20160301,000000,10.582,10.6115,10.5182,10.5686,352764.95650101,0
+UTF.US,D,20160302,000000,10.5561,10.6115,10.4723,10.5991,251331.52710292,0
+UTF.US,D,20160303,000000,10.5923,10.6448,10.5458,10.642,351073.55942032,0
+UTF.US,D,20160304,000000,10.642,10.8325,10.6228,10.7716,271672.38808455,0
+UTF.US,D,20160307,000000,10.7534,10.9115,10.7382,10.9047,327842.30975886,0
+UTF.US,D,20160308,000000,10.8296,10.8696,10.7848,10.8238,248896.79722695,0
+UTF.US,D,20160309,000000,10.8696,10.9515,10.8688,10.8992,273177.95196644,0
+UTF.US,D,20160310,000000,10.9487,11.0181,10.8477,10.883,180294.94952377,0
+UTF.US,D,20160311,000000,10.9915,11.1639,10.9609,11.1592,331058.16901285,0
+UTF.US,D,20160314,000000,11.1286,11.1801,10.9963,11.1487,275168.57199438,0
+UTF.US,D,20160315,000000,11.124,11.1754,11.0793,11.1639,191263.30787389,0
+UTF.US,D,20160316,000000,11.141,11.3382,11.124,11.3382,226419.37941154,0
+UTF.US,D,20160317,000000,11.3306,11.5592,11.3059,11.5145,485094.99253522,0
+UTF.US,D,20160318,000000,11.5506,11.5801,11.4905,11.5145,212999.49270422,0
+UTF.US,D,20160321,000000,11.5191,11.521,11.4172,11.4325,216682.55971795,0
+UTF.US,D,20160322,000000,11.4039,11.4762,11.3782,11.4449,173076.85211234,0
+UTF.US,D,20160323,000000,11.4325,11.4839,11.3839,11.4839,303528.60796197,0
+UTF.US,D,20160324,000000,11.4544,11.4762,11.3629,11.4762,224180.98178519,0
+UTF.US,D,20160328,000000,11.4963,11.5325,11.4096,11.462,220409.72274493,0
+UTF.US,D,20160329,000000,11.4096,11.5992,11.3981,11.5859,202030.08444903,0
+UTF.US,D,20160330,000000,11.6707,11.6868,11.5145,11.5506,536885.76012908,0
+UTF.US,D,20160331,000000,11.5228,11.8068,11.4905,11.6629,590796.28607548,0
+UTF.US,D,20160401,000000,11.5944,11.7592,11.5191,11.7353,365931.81608451,0
+UTF.US,D,20160404,000000,11.7592,11.7592,11.4905,11.5145,269197.76181564,0
+UTF.US,D,20160405,000000,11.4039,11.4505,11.2962,11.3162,195616.21432738,0
+UTF.US,D,20160406,000000,11.2933,11.3725,11.2477,11.3076,250656.43813773,0
+UTF.US,D,20160407,000000,11.2373,11.3553,11.1924,11.3162,283796.69192558,0
+UTF.US,D,20160408,000000,11.4096,11.5145,11.3981,11.4039,222993.53914194,0
+UTF.US,D,20160411,000000,11.4191,11.562,11.4191,11.5066,241619.90513119,0
+UTF.US,D,20160412,000000,11.5021,11.7278,11.5021,11.701,225150.0441722,0
+UTF.US,D,20160413,000000,11.7421,11.7421,11.6801,11.7421,204771.38660775,0
+UTF.US,D,20160414,000000,11.7126,11.7735,11.5801,11.6249,197670.87856507,0
+UTF.US,D,20160415,000000,11.5553,11.7334,11.5553,11.7068,206284.29982518,0
+UTF.US,D,20160418,000000,11.701,11.8277,11.6792,11.7554,263477.87895057,0
+UTF.US,D,20160419,000000,11.7696,11.823,11.7639,11.8068,170401.69397354,0
+UTF.US,D,20160420,000000,11.8116,11.8324,11.721,11.7421,222280.65359397,0
+UTF.US,D,20160421,000000,11.7126,11.7126,11.5743,11.6249,272899.72712076,0
+UTF.US,D,20160422,000000,11.6096,11.701,11.6096,11.6545,220104.20036721,0
+UTF.US,D,20160425,000000,11.7126,11.7554,11.643,11.6934,437399.90465073,0
+UTF.US,D,20160426,000000,11.6934,11.7353,11.6486,11.7353,374270.16221418,0
+UTF.US,D,20160427,000000,11.6964,11.864,11.6629,11.8277,262526.66494988,0
+UTF.US,D,20160428,000000,11.8068,11.9277,11.7735,11.864,215984.37284107,0
+UTF.US,D,20160429,000000,11.864,11.9686,11.8324,11.8934,298861.77989015,0
+UTF.US,D,20160502,000000,11.9316,11.9686,11.8678,11.9542,260990.65382073,0
+UTF.US,D,20160503,000000,11.8536,11.9381,11.7497,11.7735,411447.30102704,0
+UTF.US,D,20160504,000000,11.6801,11.8374,11.6801,11.8374,267932.62619664,0
+UTF.US,D,20160505,000000,11.8735,11.9021,11.7735,11.8678,224852.92103511,0
+UTF.US,D,20160506,000000,11.8324,12.0145,11.7278,12.0145,479468.5512221,0
+UTF.US,D,20160509,000000,12.002,12.002,11.8277,11.8458,330702.2511914,0
+UTF.US,D,20160510,000000,11.8458,11.9686,11.8458,11.9202,250249.07496746,0
+UTF.US,D,20160511,000000,11.8934,11.9267,11.8458,11.8782,262150.79893196,0
+UTF.US,D,20160512,000000,11.9458,11.9458,11.8591,11.8678,174928.88466997,0
+UTF.US,D,20160513,000000,11.8678,11.8782,11.8068,11.823,132040.26223267,0
+UTF.US,D,20160516,000000,11.8116,11.8678,11.7639,11.7639,251003.95671856,0
+UTF.US,D,20160517,000000,11.7639,11.7944,11.6763,11.7068,323138.7350093,0
+UTF.US,D,20160518,000000,11.701,11.721,11.5553,11.5992,299678.60604086,0
+UTF.US,D,20160519,000000,11.5553,11.6096,11.5145,11.6029,289114.46114576,0
+UTF.US,D,20160520,000000,11.6096,11.6249,11.5325,11.5944,243137.01796893,0
+UTF.US,D,20160523,000000,11.6249,11.6801,11.5859,11.5859,163254.99010743,0
+UTF.US,D,20160524,000000,11.6249,11.7353,11.6029,11.701,293992.32013828,0
+UTF.US,D,20160525,000000,11.7592,11.7592,11.6868,11.7353,259202.66547285,0
+UTF.US,D,20160526,000000,11.7554,11.864,11.7278,11.864,246400.12295142,0
+UTF.US,D,20160527,000000,11.8324,11.8374,11.7944,11.8182,213250.42001787,0
+UTF.US,D,20160531,000000,11.864,11.9021,11.8306,11.8782,175386.643284,0
+UTF.US,D,20160601,000000,11.8536,11.9202,11.8374,11.9202,217076.27412221,0
+UTF.US,D,20160602,000000,11.9316,11.9848,11.8324,11.9802,231803.29265165,0
+UTF.US,D,20160603,000000,12.0145,12.0592,12.0087,12.0592,372659.6078245,0
+UTF.US,D,20160606,000000,12.103,12.2135,12.0944,12.205,441542.8300886,0
+UTF.US,D,20160607,000000,12.2201,12.4126,12.2201,12.4013,345872.32966378,0
+UTF.US,D,20160608,000000,12.4526,12.5668,12.4288,12.5287,319140.69647219,0
+UTF.US,D,20160609,000000,12.4792,12.5049,12.4126,12.4792,213011.04166009,0
+UTF.US,D,20160610,000000,12.3822,12.4288,12.2639,12.3068,252195.59898213,0
+UTF.US,D,20160613,000000,12.2287,12.2602,12.0735,12.0839,269080.17244692,0
+UTF.US,D,20160614,000000,12.0735,12.2201,12.0087,12.201,176407.15101984,0
+UTF.US,D,20160615,000000,12.1954,12.2287,12.0524,12.1411,333541.19452237,0
+UTF.US,D,20160616,000000,12.0944,12.2201,12.0479,12.2135,263317.24347363,0
+UTF.US,D,20160617,000000,12.2602,12.324,12.2201,12.2925,191048.07733288,0
+UTF.US,D,20160620,000000,12.4468,12.4659,12.3554,12.4106,186557.63331417,0
+UTF.US,D,20160621,000000,12.4392,12.4611,12.403,12.423,187592.8397211,0
+UTF.US,D,20160622,000000,12.4497,12.4555,12.3983,12.4145,178515.36041652,0
+UTF.US,D,20160623,000000,12.4555,12.5154,12.4555,12.4764,218193.3731252,0
+UTF.US,D,20160624,000000,12.1059,12.4392,12.1059,12.3317,532140.18917642,0
+UTF.US,D,20160627,000000,12.2972,12.2972,12.0029,12.1059,551335.60371796,0
+UTF.US,D,20160628,000000,12.2334,12.2925,12.1593,12.2535,282699.54111904,0
+UTF.US,D,20160629,000000,12.344,12.5716,12.2972,12.5716,335701.89917295,0
+UTF.US,D,20160630,000000,12.6469,12.8955,12.5716,12.8583,594563.34549546,0
+UTF.US,D,20160701,000000,12.8583,13.0526,12.8164,13.0319,538358.77695357,0
+UTF.US,D,20160705,000000,12.9401,12.9965,12.603,12.6715,579153.88866529,0
+UTF.US,D,20160706,000000,12.6144,12.8306,12.6144,12.7659,255415.65785642,0
+UTF.US,D,20160707,000000,12.762,12.8277,12.5992,12.6715,283721.09875997,0
+UTF.US,D,20160708,000000,12.7089,12.7916,12.6917,12.7144,311717.86757057,0
+UTF.US,D,20160711,000000,12.7144,12.8384,12.703,12.7745,366233.13884191,0
+UTF.US,D,20160712,000000,12.8306,12.8774,12.7375,12.7487,304183.74873065,0
+UTF.US,D,20160713,000000,12.7565,12.7992,12.7375,12.7565,276413.7594169,0
+UTF.US,D,20160714,000000,12.8223,12.8764,12.7792,12.864,267075.90365296,0
+UTF.US,D,20160715,000000,12.8223,12.8526,12.7412,12.7412,241218.84139138,0
+UTF.US,D,20160718,000000,12.786,12.9059,12.7669,12.7792,286570.54114171,0
+UTF.US,D,20160719,000000,12.7916,12.8277,12.7375,12.7565,230594.85190685,0
+UTF.US,D,20160720,000000,12.8277,12.9012,12.786,12.8955,206056.47042325,0
+UTF.US,D,20160721,000000,12.8955,12.8955,12.8164,12.8384,265446.45097187,0
+UTF.US,D,20160722,000000,12.8458,12.9164,12.8458,12.9164,165706.51846462,0
+UTF.US,D,20160725,000000,12.9164,12.9783,12.8879,12.9336,239301.71471889,0
+UTF.US,D,20160726,000000,12.948,12.9583,12.8774,12.9059,258124.41295773,0
+UTF.US,D,20160727,000000,12.9534,12.9534,12.7772,12.8698,317654.0308817,0
+UTF.US,D,20160728,000000,12.864,12.9401,12.8458,12.9289,237312.14459604,0
+UTF.US,D,20160729,000000,12.9534,12.9965,12.923,12.9716,156158.68168507,0
+UTF.US,D,20160801,000000,12.9651,12.9716,12.8526,12.8526,342904.2480082,0
+UTF.US,D,20160802,000000,12.864,12.885,12.7193,12.7412,318420.46158867,0
+UTF.US,D,20160803,000000,12.7487,12.8526,12.6793,12.8384,292367.06707749,0
+UTF.US,D,20160804,000000,12.8306,12.8955,12.7972,12.8907,202549.78746264,0
+UTF.US,D,20160805,000000,12.8774,12.885,12.7079,12.7412,274078.77052339,0
+UTF.US,D,20160808,000000,12.762,12.8277,12.703,12.7412,229941.8109483,0
+UTF.US,D,20160809,000000,12.7144,12.7916,12.6982,12.7792,188703.63929367,0
+UTF.US,D,20160810,000000,12.786,12.8277,12.7375,12.7916,172572.89767488,0
+UTF.US,D,20160811,000000,12.8306,12.885,12.786,12.8698,197808.41613029,0
+UTF.US,D,20160812,000000,12.8955,12.9289,12.8002,12.9117,204207.58758084,0
+UTF.US,D,20160815,000000,12.9848,12.9848,12.8774,12.9164,435944.73621259,0
+UTF.US,D,20160816,000000,12.8774,12.9012,12.7792,12.8105,390370.45658569,0
+UTF.US,D,20160817,000000,12.8223,12.9012,12.7089,12.8907,624590.63072696,0
+UTF.US,D,20160818,000000,12.864,12.9716,12.864,12.9651,254120.07499013,0
+UTF.US,D,20160819,000000,12.9534,12.9534,12.864,12.9289,173854.83177515,0
+UTF.US,D,20160822,000000,12.9117,12.9716,12.8907,12.9716,187495.19854885,0
+UTF.US,D,20160823,000000,12.9716,13.0381,12.9651,12.9965,346773.14822072,0
+UTF.US,D,20160824,000000,13.0319,13.0319,12.8955,13.0012,223302.21123487,0
+UTF.US,D,20160825,000000,12.9651,13.0259,12.948,12.9848,124014.78781626,0
+UTF.US,D,20160826,000000,13.0068,13.0593,12.864,12.9583,214479.85886425,0
+UTF.US,D,20160829,000000,12.923,13.0184,12.8602,12.9583,293509.36380239,0
+UTF.US,D,20160830,000000,12.9651,13.0058,12.8774,12.885,176863.85972878,0
+UTF.US,D,20160831,000000,12.8774,12.8811,12.7916,12.8105,193650.79202132,0
+UTF.US,D,20160901,000000,12.8384,12.8774,12.703,12.7193,305781.70425941,0
+UTF.US,D,20160902,000000,12.7745,12.9059,12.7745,12.9012,193018.74916435,0
+UTF.US,D,20160906,000000,12.9583,13.0553,12.9239,13.0526,134856.10765193,0
+UTF.US,D,20160907,000000,13.0593,13.104,13.0068,13.1001,242961.68382089,0
+UTF.US,D,20160908,000000,13.0553,13.2869,13.0553,13.2869,253052.32152578,0
+UTF.US,D,20160909,000000,13.18,13.18,12.8735,12.9059,294339.8387191,0
+UTF.US,D,20160912,000000,12.8223,12.885,12.703,12.8698,252230.24584968,0
+UTF.US,D,20160913,000000,12.7972,12.7972,12.6421,12.6858,236197.14540318,0
+UTF.US,D,20160914,000000,12.6659,12.7412,12.6421,12.6603,165997.34217122,0
+UTF.US,D,20160915,000000,12.6421,12.6982,12.6421,12.6858,154813.7532801,0
+UTF.US,D,20160916,000000,12.7269,12.8105,12.6982,12.7745,341820.74596769,0
+UTF.US,D,20160919,000000,12.8306,12.8774,12.763,12.7792,263601.76774976,0
+UTF.US,D,20160920,000000,12.8973,12.9194,12.8032,12.8105,219461.65845948,0
+UTF.US,D,20160921,000000,12.786,12.8879,12.684,12.865,408648.25408903,0
+UTF.US,D,20160922,000000,12.9755,13.0659,12.9497,12.9755,440591.61608791,0
+UTF.US,D,20160923,000000,12.9563,13.0184,12.8792,12.8792,387431.7722723,0
+UTF.US,D,20160926,000000,12.865,12.9194,12.8232,12.8468,297307.92037468,0
+UTF.US,D,20160927,000000,12.8879,13.0319,12.8879,12.9877,374407.69977941,0
+UTF.US,D,20160928,000000,12.9955,13.0593,12.865,13.0004,232046.87062974,0
+UTF.US,D,20160929,000000,13.0004,13.0707,12.8593,13.0659,406490.69915368,0
+UTF.US,D,20160930,000000,13.0117,13.2134,12.9955,13.1765,513647.16113208,0
+UTF.US,D,20161003,000000,13.1222,13.2403,13.0319,13.2315,460400.175195,0
+UTF.US,D,20161004,000000,13.2251,13.2251,12.9497,13.0553,308248.98119278,0
+UTF.US,D,20161005,000000,12.9755,12.9955,12.7124,12.7916,553878.47381692,0
+UTF.US,D,20161006,000000,12.7555,12.8164,12.7124,12.7916,254073.87916672,0
+UTF.US,D,20161007,000000,12.7916,12.844,12.6325,12.6488,353019.03352989,0
+UTF.US,D,20161010,000000,12.6325,12.7079,12.6325,12.6897,220511.56353751,0
+UTF.US,D,20161011,000000,12.6488,12.6897,12.5497,12.6068,284395.13782004,0
+UTF.US,D,20161012,000000,12.6172,12.6765,12.5956,12.6573,205287.93990615,0
+UTF.US,D,20161013,000000,12.5956,12.6118,12.5497,12.6068,336530.27427952,0
+UTF.US,D,20161014,000000,12.5956,12.6382,12.5497,12.5896,368660.51938228,0
+UTF.US,D,20161017,000000,12.5896,12.626,12.5439,12.5678,190935.73748954,0
+UTF.US,D,20161018,000000,12.6363,12.7439,12.5697,12.5697,212097.62424219,0
+UTF.US,D,20161019,000000,12.622,12.7286,12.5868,12.7286,168477.21796552,0
+UTF.US,D,20161020,000000,12.6868,12.7286,12.6479,12.7116,166812.06851177,0
+UTF.US,D,20161021,000000,12.6669,12.6937,12.622,12.6735,165170.01696975,0
+UTF.US,D,20161024,000000,12.7286,12.7448,12.6525,12.7173,158014.91386301,0
+UTF.US,D,20161025,000000,12.7059,12.7527,12.6937,12.7286,138225.25304732,0
+UTF.US,D,20161026,000000,12.6982,12.789,12.6525,12.76,219091.04196692,0
+UTF.US,D,20161027,000000,12.76,12.76,12.6812,12.7448,169173.30503225,0
+UTF.US,D,20161028,000000,12.6868,12.7286,12.5641,12.6144,167958.56485698,0
+UTF.US,D,20161031,000000,12.6363,12.7448,12.6192,12.7448,235313.12532749,0
+UTF.US,D,20161101,000000,12.7393,12.7393,12.5641,12.6144,279753.50747011,0
+UTF.US,D,20161102,000000,12.5602,12.5916,12.0258,12.0459,661387.70390155,0
+UTF.US,D,20161103,000000,12.0182,12.0392,11.8954,11.9542,381301.37652171,0
+UTF.US,D,20161104,000000,11.941,12.0182,11.9184,11.9458,267701.64707946,0
+UTF.US,D,20161107,000000,12.0136,12.0649,11.9763,12.0459,508478.47843298,0
+UTF.US,D,20161108,000000,12.0049,12.1535,12.0049,12.0954,269260.75612033,0
+UTF.US,D,20161109,000000,12.0258,12.5983,11.9316,12.5602,1275376.3931506,0
+UTF.US,D,20161110,000000,12.4669,12.4878,12.2612,12.3772,717114.56563293,0
+UTF.US,D,20161111,000000,12.2697,12.2763,12.0049,12.122,674821.23937489,0
+UTF.US,D,20161114,000000,12.1011,12.1011,11.7619,11.8059,571592.47229336,0
+UTF.US,D,20161115,000000,11.8277,12.0735,11.8277,12.0649,437163.67600815,0
+UTF.US,D,20161116,000000,12.1125,12.1563,11.9954,12.1516,246575.45709946,0
+UTF.US,D,20161117,000000,12.1754,12.2726,12.1516,12.2431,323434.80824131,0
+UTF.US,D,20161118,000000,12.2268,12.2726,12.1516,12.1687,364440.95087372,0
+UTF.US,D,20161121,000000,12.2412,12.2412,12.1325,12.1973,395437.29849224,0
+UTF.US,D,20161122,000000,12.2535,12.3012,12.2477,12.2878,298816.6339718,0
+UTF.US,D,20161123,000000,12.2231,12.28,12.0917,12.0982,455006.8128092,0
+UTF.US,D,20161125,000000,12.1687,12.2935,12.1687,12.2935,285752.66508593,0
+UTF.US,D,20161128,000000,12.3192,12.3536,12.2334,12.2334,363054.02626564,0
+UTF.US,D,20161129,000000,12.2412,12.2935,12.2231,12.2935,321601.67397508,0
+UTF.US,D,20161130,000000,12.2602,12.3268,12.1973,12.2087,524818.15116227,0
+UTF.US,D,20161201,000000,12.204,12.2726,12.1612,12.2602,416579.23704843,0
+UTF.US,D,20161202,000000,12.2535,12.2726,12.2172,12.2535,326903.69461911,0
+UTF.US,D,20161205,000000,12.28,12.2982,12.2535,12.2878,361551.61209899,0
+UTF.US,D,20161206,000000,12.2982,12.3192,12.2668,12.2726,280838.0594157,0
+UTF.US,D,20161207,000000,12.3106,12.3459,12.283,12.3012,424070.30978013,0
+UTF.US,D,20161208,000000,12.2878,12.3762,12.2726,12.3106,490026.39668671,0
+UTF.US,D,20161209,000000,12.4058,12.4364,12.205,12.2192,493263.25404225,0
+UTF.US,D,20161212,000000,12.2192,12.3554,12.2192,12.2658,334400.0168762,0
+UTF.US,D,20161213,000000,12.3307,12.5154,12.2963,12.5011,511041.29672844,0
+UTF.US,D,20161214,000000,12.4926,12.5602,12.4288,12.5154,454775.83369202,0
+UTF.US,D,20161215,000000,12.4926,12.5011,12.3726,12.3869,508476.37862283,0
+UTF.US,D,20161216,000000,12.4364,12.4364,12.3049,12.3554,388097.41209176,0
+UTF.US,D,20161219,000000,12.3934,12.3934,12.343,12.361,414735.6037314,0
+UTF.US,D,20161220,000000,12.361,12.3934,12.3364,12.361,470155.89318001,0
+UTF.US,D,20161221,000000,12.3554,12.443,12.3554,12.3934,479821.31932831,0
+UTF.US,D,20161222,000000,12.4364,12.4364,12.3488,12.3554,607984.28210783,0
+UTF.US,D,20161223,000000,12.3993,12.4364,12.2963,12.3726,519323.99788899,0
+UTF.US,D,20161227,000000,12.3869,12.4478,12.343,12.3726,461973.98290695,0
+UTF.US,D,20161228,000000,12.3743,12.4136,12.3049,12.344,326875.347182,0
+UTF.US,D,20161229,000000,12.323,12.4058,12.323,12.362,402073.74849043,0
+UTF.US,D,20161230,000000,12.462,12.4953,12.344,12.3563,480664.39310595,0
+UTF.US,D,20170103,000000,12.3743,12.4316,12.3563,12.3802,604371.55873435,0
+UTF.US,D,20170104,000000,12.3802,12.4316,12.3743,12.3878,660389.24417235,0
+UTF.US,D,20170105,000000,12.422,12.5555,12.3954,12.5555,654573.81994517,0
+UTF.US,D,20170106,000000,12.5211,12.6678,12.5211,12.6201,776405.85510421,0
+UTF.US,D,20170109,000000,12.6421,12.6982,12.602,12.6534,420408.24086797,0
+UTF.US,D,20170110,000000,12.6735,12.7079,12.6127,12.6946,429420.62605773,0
+UTF.US,D,20170111,000000,12.6946,12.7944,12.6421,12.7811,487681.95864747,0
+UTF.US,D,20170112,000000,12.7811,12.788,12.6735,12.7678,596973.92755459,0
+UTF.US,D,20170113,000000,12.7678,12.7963,12.7124,12.788,525344.15360637,0
+UTF.US,D,20170117,000000,12.883,12.9507,12.8755,12.9372,563026.29676174,0
+UTF.US,D,20170118,000000,12.9507,12.9897,12.8887,12.9897,560033.0173843,0
+UTF.US,D,20170119,000000,12.946,12.9706,12.8602,12.9137,385242.72018461,0
+UTF.US,D,20170120,000000,12.9563,12.9897,12.9184,12.9706,408493.91804255,0
+UTF.US,D,20170123,000000,13.002,13.0309,12.9774,13.0087,282970.41662917,0
+UTF.US,D,20170124,000000,13.0087,13.1078,12.9995,13.0936,418933.12423335,0
+UTF.US,D,20170125,000000,13.1182,13.1992,13.1011,13.1992,451024.52284825,0
+UTF.US,D,20170126,000000,13.2081,13.2497,13.1708,13.2497,444130.84610593,0
+UTF.US,D,20170127,000000,13.2744,13.2744,13.187,13.1992,270677.07807059,0
+UTF.US,D,20170130,000000,13.1708,13.1936,13.1182,13.1441,325818.09276843,0
+UTF.US,D,20170131,000000,13.1595,13.2081,13.1364,13.2081,421176.7713851,0
+UTF.US,D,20170201,000000,13.2345,13.2345,13.1374,13.1708,370098.8893392,0
+UTF.US,D,20170202,000000,13.1364,13.1992,13.1154,13.1936,313982.51282387,0
+UTF.US,D,20170203,000000,13.2345,13.2888,13.2125,13.2803,466444.47872919,0
+UTF.US,D,20170206,000000,13.2631,13.2803,13.2144,13.2744,290438.39144917,0
+UTF.US,D,20170207,000000,13.2565,13.2803,13.2345,13.2631,211468.73110046,0
+UTF.US,D,20170208,000000,13.2699,13.3021,13.2631,13.3021,448937.31155313,0
+UTF.US,D,20170209,000000,13.343,13.4127,13.3021,13.3878,365575.89826306,0
+UTF.US,D,20170210,000000,13.3946,13.4355,13.3851,13.4049,248724.61279418,0
+UTF.US,D,20170213,000000,13.4049,13.4593,13.3946,13.4546,382120.30248257,0
+UTF.US,D,20170214,000000,13.4498,13.4956,13.3724,13.4888,417518.90209324,0
+UTF.US,D,20170215,000000,13.4498,13.4498,13.3842,13.4308,485306.0234559,0
+UTF.US,D,20170216,000000,13.4069,13.4622,13.3383,13.4156,326441.73638477,0
+UTF.US,D,20170217,000000,13.3842,13.3955,13.3383,13.3527,258986.38502678,0
+UTF.US,D,20170221,000000,13.3527,13.4564,13.3518,13.4308,310540.9239781,0
+UTF.US,D,20170222,000000,13.3965,13.4564,13.3965,13.4564,231309.83726498,0
+UTF.US,D,20170223,000000,13.4993,13.5432,13.4622,13.5384,416942.50420542,0
+UTF.US,D,20170224,000000,13.4622,13.5251,13.4412,13.4803,242630.9637213,0
+UTF.US,D,20170227,000000,13.4803,13.5384,13.4697,13.5384,314888.58090619,0
+UTF.US,D,20170228,000000,13.5603,13.6135,13.4993,13.6135,321459.93678955,0
+UTF.US,D,20170301,000000,13.6469,13.7593,13.5992,13.7545,427119.23412669,0
+UTF.US,D,20170302,000000,13.6927,13.7679,13.5784,13.5784,239296.46519351,0
+UTF.US,D,20170303,000000,13.5784,13.7357,13.506,13.7269,217876.30179166,0
+UTF.US,D,20170306,000000,13.6871,13.6871,13.5859,13.6135,279987.6363025,0
+UTF.US,D,20170307,000000,13.5697,13.6631,13.5432,13.5603,295539.88022328,0
+UTF.US,D,20170308,000000,13.5651,13.6184,13.506,13.506,397278.83199909,0
+UTF.US,D,20170309,000000,13.4697,13.4765,13.3269,13.3906,341997.13002078,0
+UTF.US,D,20170310,000000,13.4156,13.4745,13.3592,13.3842,250428.6087358,0
+UTF.US,D,20170313,000000,13.4308,13.4993,13.4203,13.4803,264983.44283245,0
+UTF.US,D,20170314,000000,13.4564,13.4849,13.4069,13.4622,194933.77602665,0
+UTF.US,D,20170315,000000,13.4803,13.626,13.4564,13.6135,273419.43013439,0
+UTF.US,D,20170316,000000,13.6135,13.6469,13.5603,13.6356,264881.60203989,0
+UTF.US,D,20170317,000000,13.6689,13.7269,13.6394,13.7042,239973.65396882,0
+UTF.US,D,20170320,000000,13.6994,13.7412,13.6546,13.7357,226741.70027048,0
+UTF.US,D,20170321,000000,13.7783,13.7783,13.6089,13.6403,311551.98256823,0
+UTF.US,D,20170322,000000,13.6403,13.6935,13.6144,13.6659,229896.66502997,0
+UTF.US,D,20170323,000000,13.6498,13.7832,13.6375,13.7146,356874.2849764,0
+UTF.US,D,20170324,000000,13.7308,13.8128,13.7308,13.7946,253531.07824136,0
+UTF.US,D,20170327,000000,13.7717,13.825,13.7078,13.825,238450.24170061,0
+UTF.US,D,20170328,000000,13.8308,13.8908,13.8128,13.8659,340336.18018735,0
+UTF.US,D,20170329,000000,13.8793,13.9594,13.8594,13.9469,389110.57049206,0
+UTF.US,D,20170330,000000,13.9393,13.9651,13.905,13.9651,204702.0928726,0
+UTF.US,D,20170331,000000,13.988,14.0556,13.9651,14.0223,338520.89430745,0
+UTF.US,D,20170403,000000,14.0223,14.0556,13.9698,14.0355,259480.89031853,0
+UTF.US,D,20170404,000000,14.0223,14.0766,13.9985,14.0679,257802.09209876,0
+UTF.US,D,20170405,000000,14.1127,14.1527,14.0947,14.1403,303192.63833699,0
+UTF.US,D,20170406,000000,14.1726,14.2585,14.108,14.2528,348800.51492639,0
+UTF.US,D,20170407,000000,14.2385,14.3062,14.1756,14.2718,268251.79734035,0
+UTF.US,D,20170410,000000,14.2928,14.3529,14.2585,14.2784,301558.98603558,0
+UTF.US,D,20170411,000000,14.3062,14.3813,14.2983,14.3125,346421.43001958,0
+UTF.US,D,20170412,000000,14.3376,14.3813,14.3125,14.3185,389795.10860294,0
+UTF.US,D,20170413,000000,14.3529,14.3529,14.2156,14.2861,331688.11205966,0
+UTF.US,D,20170417,000000,14.265,14.3529,14.265,14.3431,262448.97197411,0
+UTF.US,D,20170418,000000,14.3632,14.4634,14.3376,14.4545,266251.72816672,0
+UTF.US,D,20170419,000000,14.4634,14.4736,14.4042,14.4736,223882.80874303,0
+UTF.US,D,20170420,000000,14.4634,14.5251,14.3557,14.5118,294137.20703904,0
+UTF.US,D,20170421,000000,14.4869,14.5221,14.4175,14.4928,236870.1345582,0
+UTF.US,D,20170424,000000,14.5471,14.6118,14.4928,14.5851,265167.17622112,0
+UTF.US,D,20170425,000000,14.5661,14.7234,14.5499,14.6938,293931.42564375,0
+UTF.US,D,20170426,000000,14.71,14.71,14.627,14.6775,233601.78005029,0
+UTF.US,D,20170427,000000,14.6831,14.8185,14.6517,14.8185,238105.87283502,0
+UTF.US,D,20170428,000000,14.8394,14.9119,14.8108,14.9013,302878.71671868,0
+UTF.US,D,20170501,000000,14.9452,14.9594,14.8394,14.8663,310996.58278195,0
+UTF.US,D,20170502,000000,14.8727,14.9214,14.8603,14.9119,190928.38815399,0
+UTF.US,D,20170503,000000,14.8727,14.9757,14.8663,14.9452,240794.67973985,0
+UTF.US,D,20170504,000000,14.9366,14.9956,14.765,14.9013,263633.26490213,0
+UTF.US,D,20170505,000000,14.8927,15.0224,14.8603,15.0146,205030.71316203,0
+UTF.US,D,20170508,000000,14.9842,15.0072,14.8927,14.9519,249695.77499135,0
+UTF.US,D,20170509,000000,14.9757,14.992,14.9013,14.929,260163.32861926,0
+UTF.US,D,20170510,000000,14.9452,15.0146,14.9119,14.9956,243694.51756534,0
+UTF.US,D,20170511,000000,14.9794,14.99,14.929,14.9385,171951.3538687,0
+UTF.US,D,20170512,000000,14.968,15.0146,14.929,14.9842,159685.31284214,0
+UTF.US,D,20170515,000000,15.0146,15.1452,15.0109,15.11,383080.96562897,0
+UTF.US,D,20170516,000000,15.1576,15.1747,14.987,15.0109,289884.04156796,0
+UTF.US,D,20170517,000000,15.0109,15.0253,14.6775,14.6861,318279.7743082,0
+UTF.US,D,20170518,000000,14.6195,14.71,14.4805,14.6861,467606.72365057,0
+UTF.US,D,20170519,000000,14.7451,14.9623,14.6831,14.8871,218806.51769078,0
+UTF.US,D,20170522,000000,14.9395,15.0109,14.807,14.8947,193795.67892209,0
+UTF.US,D,20170523,000000,14.93,15.148,14.8825,15.0899,257130.15284884,0
+UTF.US,D,20170524,000000,15.1337,15.2157,15.1022,15.1956,243124.419108,0
+UTF.US,D,20170525,000000,15.2603,15.3758,15.1956,15.2519,366502.96444695,0
+UTF.US,D,20170526,000000,15.2441,15.2785,15.1138,15.1404,329340.52430521,0
+UTF.US,D,20170530,000000,15.1747,15.2872,15.1061,15.1528,319364.32625382,0
+UTF.US,D,20170531,000000,15.2441,15.3348,15.2098,15.2157,482508.02642297,0
+UTF.US,D,20170601,000000,15.2727,15.3881,15.2681,15.3167,328456.50422951,0
+UTF.US,D,20170602,000000,15.3758,15.4157,15.3689,15.4081,196729.11371008,0
+UTF.US,D,20170605,000000,15.4013,15.5186,15.3033,15.5186,252693.25398909,0
+UTF.US,D,20170606,000000,15.4737,15.568,15.4081,15.5405,287953.26612947,0
+UTF.US,D,20170607,000000,15.512,15.5604,15.4872,15.4966,186948.19800321,0
+UTF.US,D,20170608,000000,15.4671,15.5405,15.3471,15.512,319447.26875498,0
+UTF.US,D,20170609,000000,15.4453,15.5976,15.4453,15.5043,240858.72394959,0
+UTF.US,D,20170612,000000,15.4928,15.609,15.4233,15.5043,207160.97056533,0
+UTF.US,D,20170613,000000,15.5186,15.6004,15.4928,15.5527,263920.9388935,0
+UTF.US,D,20170614,000000,15.6004,15.6262,15.512,15.5527,333350.11179819,0
+UTF.US,D,20170615,000000,15.5452,15.5739,15.4509,15.5405,196402.59323082,0
+UTF.US,D,20170616,000000,15.5824,15.6651,15.5405,15.6367,184308.73663705,0
+UTF.US,D,20170619,000000,15.6576,15.7595,15.6205,15.6701,249802.8653093,0
+UTF.US,D,20170620,000000,15.6282,15.6282,15.4833,15.5252,215935.02730239,0
+UTF.US,D,20170621,000000,15.4948,15.5758,15.4691,15.488,219480.55675087,0
+UTF.US,D,20170622,000000,15.5842,15.5842,15.4624,15.4747,168242.03922804,0
+UTF.US,D,20170623,000000,15.4651,15.5414,15.3357,15.4691,281231.77381995,0
+UTF.US,D,20170626,000000,15.4948,15.5758,15.4747,15.4833,217406.99422178,0
+UTF.US,D,20170627,000000,15.5414,15.5986,15.4472,15.4472,242796.84872364,0
+UTF.US,D,20170628,000000,15.4948,15.5414,15.3699,15.512,234924.66044862,0
+UTF.US,D,20170629,000000,15.4472,15.5471,15.409,15.5414,230000.60563267,0
+UTF.US,D,20170630,000000,15.5758,15.6995,15.4691,15.6462,350645.19814847,0
+UTF.US,D,20170703,000000,15.6549,15.7299,15.5986,15.6327,200415.33043902,0
+UTF.US,D,20170705,000000,15.6462,15.6651,15.3841,15.4081,459141.33900646,0
+UTF.US,D,20170706,000000,15.3841,15.4691,15.3281,15.3357,243138.06787401,0
+UTF.US,D,20170707,000000,15.4033,15.4328,15.2795,15.2795,256101.24587236,0
+UTF.US,D,20170710,000000,15.2853,15.3537,15.2603,15.2681,266927.86703696,0
+UTF.US,D,20170711,000000,15.2309,15.308,15.0938,15.1472,342908.44762851,0
+UTF.US,D,20170712,000000,15.168,15.3177,15.168,15.2377,239117.98133024,0
+UTF.US,D,20170713,000000,15.2603,15.3699,15.2251,15.2251,272640.40056649,0
+UTF.US,D,20170714,000000,15.2603,15.3537,15.2519,15.2928,350701.8930227,0
+UTF.US,D,20170717,000000,15.2966,15.3537,15.2603,15.2928,313916.36880395,0
+UTF.US,D,20170718,000000,15.2928,15.3699,15.2681,15.2966,228567.48520117,0
+UTF.US,D,20170719,000000,15.3281,15.3841,15.2441,15.3443,364381.10628426,0
+UTF.US,D,20170720,000000,15.3471,15.409,15.3281,15.3443,256690.24262114,0
+UTF.US,D,20170721,000000,15.3699,15.5557,15.3699,15.5138,402320.47618376,0
+UTF.US,D,20170724,000000,15.489,15.5937,15.4651,15.5653,234806.0211748,0
+UTF.US,D,20170725,000000,15.5557,15.5994,15.4528,15.4651,262010.1116515,0
+UTF.US,D,20170726,000000,15.4651,15.5719,15.4651,15.5272,216467.32917696,0
+UTF.US,D,20170727,000000,15.5356,15.5824,15.409,15.4395,342963.04269257,0
+UTF.US,D,20170728,000000,15.3699,15.4651,15.308,15.4033,429650.55526983,0
+UTF.US,D,20170731,000000,15.5138,15.5481,15.4242,15.5272,390070.18373337,0
+UTF.US,D,20170801,000000,15.5653,15.5719,15.5167,15.5719,258547.52470418,0
+UTF.US,D,20170802,000000,15.5213,15.6138,15.507,15.5937,224763.67910349,0
+UTF.US,D,20170803,000000,15.5272,15.5719,15.4958,15.5272,278900.98454675,0
+UTF.US,D,20170804,000000,15.4958,15.5653,15.4728,15.5005,244892.45925938,0
+UTF.US,D,20170807,000000,15.4853,15.5623,15.4701,15.5272,230775.43558026,0
+UTF.US,D,20170808,000000,15.4958,15.5272,15.4595,15.4651,219497.3552321,0
+UTF.US,D,20170809,000000,15.4242,15.4595,15.3547,15.3776,213623.13632058,0
+UTF.US,D,20170810,000000,15.3177,15.3699,14.9794,15.0146,427793.27318678,0
+UTF.US,D,20170811,000000,14.8986,15.1462,14.7996,15.1061,453954.80792102,0
+UTF.US,D,20170814,000000,15.1462,15.3471,15.1462,15.3471,207763.61608012,0
+UTF.US,D,20170815,000000,15.3223,15.4003,15.3177,15.3841,197701.32581232,0
+UTF.US,D,20170816,000000,15.391,15.4661,15.3841,15.4404,249885.80781047,0
+UTF.US,D,20170817,000000,15.4538,15.4958,15.251,15.251,313820.82744186,0
+UTF.US,D,20170818,000000,15.2432,15.3177,15.2309,15.2785,196437.24009839,0
+UTF.US,D,20170821,000000,15.2727,15.3357,15.251,15.2671,179509.62052538,0
+UTF.US,D,20170822,000000,15.308,15.3957,15.2966,15.3957,202739.82028177,0
+UTF.US,D,20170823,000000,15.3957,15.5005,15.3471,15.5005,234934.10959432,0
+UTF.US,D,20170824,000000,15.4661,15.6072,15.4595,15.5957,276705.63302859,0
+UTF.US,D,20170825,000000,15.6509,15.6509,15.5729,15.6185,248658.46877426,0
+UTF.US,D,20170828,000000,15.5871,15.6357,15.508,15.5957,217579.17865456,0
+UTF.US,D,20170829,000000,15.5729,15.6434,15.5262,15.6252,162241.83170713,0
+UTF.US,D,20170830,000000,15.5795,15.6185,15.5375,15.6072,200051.01337695,0
+UTF.US,D,20170831,000000,15.6576,15.7613,15.6138,15.7613,241019.35942655,0
+UTF.US,D,20170901,000000,15.7613,15.8652,15.7613,15.7613,225052.40299995,0
+UTF.US,D,20170905,000000,15.7415,15.81,15.6434,15.6509,254123.22470538,0
+UTF.US,D,20170906,000000,15.6576,15.7385,15.6576,15.69,170221.11030012,0
+UTF.US,D,20170907,000000,15.7919,15.7987,15.7176,15.7673,180033.52315933,0
+UTF.US,D,20170908,000000,15.7728,15.8423,15.7557,15.7871,170141.31751419,0
+UTF.US,D,20170911,000000,15.8652,15.892,15.812,15.8652,236074.30650905,0
+UTF.US,D,20170912,000000,15.8738,15.9338,15.8052,15.9157,264296.80491143,0
+UTF.US,D,20170913,000000,15.8576,15.8576,15.69,15.7176,311897.40133891,0
+UTF.US,D,20170914,000000,15.7319,15.8262,15.7128,15.8205,174137.25624114,0
+UTF.US,D,20170915,000000,15.7987,15.8423,15.7586,15.8423,123132.86755072,0
+UTF.US,D,20170918,000000,15.849,15.8652,15.7728,15.812,206099.51653145,0
+UTF.US,D,20170919,000000,15.7987,15.8319,15.7119,15.8319,190461.18039428,0
+UTF.US,D,20170920,000000,15.8052,15.849,15.7319,15.7795,143075.81450779,0
+UTF.US,D,20170921,000000,15.8423,15.8423,15.7682,15.7987,174852.24159929,0
+UTF.US,D,20170922,000000,15.7728,15.7728,15.6701,15.6766,198585.34588802,0
+UTF.US,D,20170925,000000,15.6641,15.6833,15.5994,15.5994,214918.71918685,0
+UTF.US,D,20170926,000000,15.6052,15.6641,15.5653,15.5653,230575.95361545,0
+UTF.US,D,20170927,000000,15.5653,15.6138,15.4691,15.488,268394.58443097,0
+UTF.US,D,20170928,000000,15.4462,15.4833,15.4081,15.4385,315266.54673427,0
+UTF.US,D,20170929,000000,15.4948,15.5356,15.4747,15.488,222247.05663146,0
+UTF.US,D,20171002,000000,15.4833,15.5557,15.4641,15.5557,268754.70187273,0
+UTF.US,D,20171003,000000,15.5213,15.5994,15.4641,15.5994,264077.3747501,0
+UTF.US,D,20171004,000000,15.5481,15.5481,15.4747,15.5356,393389.98359008,0
+UTF.US,D,20171005,000000,15.5557,15.5557,15.4948,15.5481,201001.17747256,0
+UTF.US,D,20171006,000000,15.5434,15.5434,15.4462,15.4833,222904.2972103,0
+UTF.US,D,20171009,000000,15.5272,15.5775,15.4948,15.5775,188410.71577689,0
+UTF.US,D,20171010,000000,15.6138,15.6205,15.5434,15.6052,223650.77972077,0
+UTF.US,D,20171011,000000,15.6138,15.6499,15.5994,15.6499,187098.33442935,0
+UTF.US,D,20171012,000000,15.6434,15.6957,15.629,15.6891,171990.20035658,0
+UTF.US,D,20171013,000000,15.7613,15.7613,15.6957,15.7167,201634.27023461,0
+UTF.US,D,20171016,000000,15.7167,15.7167,15.6347,15.6567,172295.7227343,0
+UTF.US,D,20171017,000000,15.6185,15.6567,15.5424,15.6434,203823.32232229,0
+UTF.US,D,20171018,000000,15.6701,15.7043,15.5928,15.6138,170972.84233598,0
+UTF.US,D,20171019,000000,15.6138,15.6957,15.5852,15.6957,143924.13781083,0
+UTF.US,D,20171020,000000,15.6701,15.7623,15.6499,15.7623,120915.46802593,0
+UTF.US,D,20171023,000000,15.7567,15.7567,15.6138,15.6185,143317.29267574,0
+UTF.US,D,20171024,000000,15.63,15.6701,15.5604,15.5852,165740.11542711,0
+UTF.US,D,20171025,000000,15.5765,15.5765,15.4148,15.4366,265554.59119491,0
+UTF.US,D,20171026,000000,15.488,15.5347,15.4366,15.4737,214122.89113771,0
+UTF.US,D,20171027,000000,15.5347,15.5994,15.4499,15.5765,150068.18232744,0
+UTF.US,D,20171030,000000,15.5347,15.63,15.5347,15.6185,135803.12203231,0
+UTF.US,D,20171031,000000,15.6558,15.788,15.6185,15.7567,393588.41564984,0
+UTF.US,D,20171101,000000,15.788,15.788,15.5852,15.6252,240230.88071294,0
+UTF.US,D,20171102,000000,15.6052,15.6424,15.5424,15.5852,177475.95438928,0
+UTF.US,D,20171103,000000,15.6138,15.6633,15.5719,15.6347,121017.30881849,0
+UTF.US,D,20171106,000000,15.6499,15.7481,15.63,15.7043,155309.30847694,0
+UTF.US,D,20171107,000000,15.7415,15.7699,15.7119,15.7682,204702.0928726,0
+UTF.US,D,20171108,000000,15.8129,15.9091,15.7699,15.9091,177026.59501587,0
+UTF.US,D,20171109,000000,15.8328,15.9185,15.8272,15.9091,197131.22735496,0
+UTF.US,D,20171110,000000,15.8509,15.8938,15.7738,15.8443,192078.03421442,0
+UTF.US,D,20171113,000000,15.7995,15.8396,15.5643,15.5852,343786.16827374,0
+UTF.US,D,20171114,000000,15.6138,15.6434,15.4138,15.5051,348214.66789285,0
+UTF.US,D,20171115,000000,15.4728,15.5051,15.3976,15.4813,201581.77498071,0
+UTF.US,D,20171116,000000,15.5424,15.5765,15.4728,15.4966,161221.32397129,0
+UTF.US,D,20171117,000000,15.5347,15.5547,15.4709,15.5262,129028.08456382,0
+UTF.US,D,20171120,000000,15.4966,15.5471,15.4872,15.5471,132465.47378928,0
+UTF.US,D,20171121,000000,15.6185,15.6347,15.5262,15.5643,159124.66353047,0
+UTF.US,D,20171122,000000,15.5262,15.6434,15.5262,15.5928,135183.67803628,0
+UTF.US,D,20171124,000000,15.6576,15.8328,15.63,15.8071,105003.10666339,0
+UTF.US,D,20171127,000000,15.8014,15.8396,15.7128,15.7128,140135.03038426,0
+UTF.US,D,20171128,000000,15.7691,15.8833,15.7691,15.8614,173640.65113926,0
+UTF.US,D,20171129,000000,15.8681,15.9119,15.7576,15.8396,152162.74295811,0
+UTF.US,D,20171130,000000,15.8272,15.9787,15.8272,15.9596,355482.11084294,0
+UTF.US,D,20171201,000000,15.9596,16.0757,15.9538,16.0691,223659.17896142,0
+UTF.US,D,20171204,000000,16.129,16.1795,15.9377,15.9453,198375.36487242,0
+UTF.US,D,20171205,000000,15.9377,15.9833,15.7576,15.7691,206590.87210796,0
+UTF.US,D,20171206,000000,15.7576,15.8767,15.7128,15.8529,127513.07153624,0
+UTF.US,D,20171207,000000,15.8071,15.8681,15.7938,15.8681,186699.37049973,0
+UTF.US,D,20171208,000000,15.8681,15.9309,15.8301,15.8967,192088.53326522,0
+UTF.US,D,20171211,000000,15.9119,16.0946,15.9119,16.0946,136328.07457132,0
+UTF.US,D,20171212,000000,16.0614,16.0614,15.8891,15.8967,224654.48897538,0
+UTF.US,D,20171213,000000,15.8833,15.9377,15.7691,15.7691,213506.59685693,0
+UTF.US,D,20171214,000000,15.7738,15.8767,15.7691,15.8529,223163.62376458,0
+UTF.US,D,20171215,000000,15.8529,16.0014,15.8233,15.9538,315683.35905026,0
+UTF.US,D,20171218,000000,16.0014,16.01,15.8681,15.9033,228306.05883675,0
+UTF.US,D,20171219,000000,15.8967,15.9377,15.6499,15.6567,343115.27892889,0
+UTF.US,D,20171220,000000,15.6691,15.8462,15.6691,15.8272,356482.67038229,0
+UTF.US,D,20171221,000000,15.7691,15.9033,15.6424,15.8071,350664.0964399,0
+UTF.US,D,20171222,000000,15.8767,15.9443,15.8386,15.9377,191601.377309,0
+UTF.US,D,20171226,000000,15.8891,15.9596,15.8462,15.9033,252118.95591142,0
+UTF.US,D,20171227,000000,15.9453,16.1814,15.9377,16.1423,281086.88691921,0
+UTF.US,D,20171228,000000,16.2395,16.2749,16.13,16.1634,259963.84665443,0
+UTF.US,D,20171229,000000,16.2861,16.5471,16.2777,16.5471,358241.261388,0
+UTF.US,D,20180102,000000,16.5471,16.6347,16.4329,16.5072,520885.20673999,0
+UTF.US,D,20180103,000000,16.4824,16.6176,16.4824,16.5871,343091.1311121,0
+UTF.US,D,20180104,000000,16.6682,16.7721,16.6121,16.6121,251069.05083341,0
+UTF.US,D,20180105,000000,16.6807,16.8128,16.6768,16.7643,284786.75241415,0
+UTF.US,D,20180108,000000,16.7568,16.932,16.7568,16.8873,297816.07443244,0
+UTF.US,D,20180109,000000,16.932,16.9673,16.8644,16.8873,307309.31614795,0
+UTF.US,D,20180110,000000,16.83,16.8873,16.6871,16.7282,466335.28860109,0
+UTF.US,D,20180111,000000,16.7501,16.8958,16.7358,16.8271,314968.37369214,0
+UTF.US,D,20180112,000000,16.8065,16.8065,16.692,16.6995,266923.66741665,0
+UTF.US,D,20180116,000000,16.6995,16.7853,16.5634,16.5634,382312.43511187,0
+UTF.US,D,20180117,000000,16.6233,16.6454,16.4309,16.4309,474289.3694722,0
+UTF.US,D,20180118,000000,16.4604,16.4604,16.2842,16.2842,407412.51581218,0
+UTF.US,D,20180119,000000,16.2842,16.3463,15.9596,15.9796,536896.25917987,0
+UTF.US,D,20180122,000000,16.0929,16.0929,15.8833,16.0205,640942.90231717,0
+UTF.US,D,20180123,000000,16.0119,16.2233,15.9596,16.1387,448111.03625674,0
+UTF.US,D,20180124,000000,16.1795,16.232,16.072,16.0795,479076.93662798,0
+UTF.US,D,20180125,000000,16.1615,16.2519,16.1261,16.1615,412453.11009177,0
+UTF.US,D,20180126,000000,16.2091,16.2587,16.1261,16.1452,384219.06273354,0
+UTF.US,D,20180129,000000,16.1387,16.1738,15.9862,15.9958,544913.33435567,0
+UTF.US,D,20180130,000000,15.9672,16.0348,15.9546,15.9672,563035.74590746,0
+UTF.US,D,20180131,000000,16.1206,16.1387,15.8519,15.9546,598137.22238104,0
+UTF.US,D,20180201,000000,15.9386,15.9958,15.8272,15.8833,453855.06693859,0
+UTF.US,D,20180202,000000,15.8328,15.8328,15.6938,15.7929,697773.21428557,0
+UTF.US,D,20180205,000000,15.7215,15.7537,14.7889,15.0366,1080957.0706122,0
+UTF.US,D,20180206,000000,14.8536,15.2233,14.5737,15.1718,911720.77127526,0
+UTF.US,D,20180207,000000,15.209,15.5719,15.2014,15.3186,674581.8610171,0
+UTF.US,D,20180208,000000,15.3957,15.3957,14.9461,14.9528,662248.62606554,0
+UTF.US,D,20180209,000000,15.0556,15.1271,14.5841,14.8098,727067.66577261,0
+UTF.US,D,20180212,000000,14.8986,15.1652,14.7804,15.1423,681304.40323167,0
+UTF.US,D,20180213,000000,15.1718,15.2157,14.9271,15.2098,601926.32980762,0
+UTF.US,D,20180214,000000,15.1337,15.2098,15.0423,15.1795,476530.91681378,0
+UTF.US,D,20180215,000000,15.2098,15.4671,15.2098,15.4557,296834.41318449,0
+UTF.US,D,20180216,000000,15.4557,15.6119,15.4404,15.5148,346918.03512149,0
+UTF.US,D,20180220,000000,15.5223,15.5517,15.3015,15.3339,411157.5272255,0
+UTF.US,D,20180221,000000,15.3776,15.4615,15.1138,15.1184,385103.08280924,0
+UTF.US,D,20180222,000000,15.1947,15.2727,14.986,15.0062,555954.13615617,0
+UTF.US,D,20180223,000000,15.0423,15.288,15.0423,15.2765,417976.66070725,0
+UTF.US,D,20180226,000000,15.3699,15.4833,15.3261,15.4138,409703.40869243,0
+UTF.US,D,20180227,000000,15.4624,15.4624,15.1337,15.1947,520424.29841073,0
+UTF.US,D,20180228,000000,15.2623,15.2691,14.986,15.0184,614868.50970444,0
+UTF.US,D,20180301,000000,15.028,15.1423,14.7996,14.8528,523467.97323194,0
+UTF.US,D,20180302,000000,14.7774,14.9585,14.7336,14.9442,387355.12920159,0
+UTF.US,D,20180305,000000,14.8967,14.9614,14.8241,14.8727,422508.05102404,0
+UTF.US,D,20180306,000000,14.9757,15.2157,14.8727,15.2157,415263.70598566,0
+UTF.US,D,20180307,000000,15.0614,15.087,14.8167,14.8584,506022.75045549,0
+UTF.US,D,20180308,000000,14.8727,14.9585,14.8442,14.8663,398924.03325636,0
+UTF.US,D,20180309,000000,14.9585,15.1423,14.8977,15.1071,412670.44044294,0
+UTF.US,D,20180312,000000,15.1947,15.3157,15.1718,15.1795,394128.06685993,0
+UTF.US,D,20180313,000000,15.2691,15.3157,15.1012,15.1184,295333.04892292,0
+UTF.US,D,20180314,000000,15.2309,15.288,15.1423,15.2765,350909.77422815,0
+UTF.US,D,20180315,000000,15.2395,15.3015,14.9059,15.0489,465886.97913275,0
+UTF.US,D,20180316,000000,15.1012,15.1576,15.028,15.0556,329768.88557704,0
+UTF.US,D,20180319,000000,15.0556,15.0699,14.8584,14.9385,423665.04642,0
+UTF.US,D,20180320,000000,14.9519,15.0072,14.8232,14.8653,493262.20413718,0
+UTF.US,D,20180321,000000,14.9099,15.0072,14.9059,14.986,278050.56143355,0
+UTF.US,D,20180322,000000,14.9519,14.9794,14.852,14.8815,368021.12718978,0
+UTF.US,D,20180323,000000,14.9175,14.9794,14.6881,14.7262,437592.03728,0
+UTF.US,D,20180326,000000,14.9099,14.9099,14.7052,14.8061,319930.22509087,0
+UTF.US,D,20180327,000000,14.7996,14.9794,14.7926,14.8718,337378.59758257,0
+UTF.US,D,20180328,000000,14.7996,14.9928,14.7996,14.9671,319682.44749244,0
+UTF.US,D,20180329,000000,15.0556,15.1071,14.9671,15.0623,290524.48366555,0
+UTF.US,D,20180402,000000,15.0708,15.0804,14.9241,14.9928,404536.82580348,0
+UTF.US,D,20180403,000000,15.0499,15.1662,14.9519,15.129,371881.62816169,0
+UTF.US,D,20180404,000000,14.9757,15.0786,14.9175,15.0556,393035.11567371,0
+UTF.US,D,20180405,000000,15.088,15.129,14.9519,15.1204,299249.19486395,0
+UTF.US,D,20180406,000000,15.1147,15.1728,14.9175,14.9585,383997.53276208,0
+UTF.US,D,20180409,000000,15.0072,15.3042,15.0072,15.0958,318499.20446952,0
+UTF.US,D,20180410,000000,15.2043,15.3042,15.1662,15.2565,420635.02036484,0
+UTF.US,D,20180411,000000,15.227,15.2966,15.1032,15.1356,389399.29438851,0
+UTF.US,D,20180412,000000,15.227,15.227,15.087,15.1604,207249.16259188,0
+UTF.US,D,20180413,000000,15.2118,15.2118,15.088,15.1814,301983.14768713,0
+UTF.US,D,20180416,000000,15.2718,15.3365,15.227,15.2718,275423.69892833,0
+UTF.US,D,20180417,000000,15.3729,15.4728,15.3177,15.4671,282551.50450304,0
+UTF.US,D,20180418,000000,15.4804,15.5805,15.4804,15.5223,219340.91937548,0
+UTF.US,D,20180419,000000,15.4538,15.488,15.3177,15.3729,174526.7710251,0
+UTF.US,D,20180420,000000,15.3729,15.4338,15.2919,15.3177,257275.0397496,0
+UTF.US,D,20180423,000000,15.3375,15.3661,15.2329,15.2823,216119.81059611,0
+UTF.US,D,20180424,000000,15.3499,15.3947,15.227,15.2471,243443.59025171,0
+UTF.US,D,20180425,000000,15.2823,15.2975,15.1433,15.2033,216840.04547963,0
+UTF.US,D,20180426,000000,15.2975,15.4262,15.2395,15.4185,226549.56764121,0
+UTF.US,D,20180427,000000,15.4424,15.5986,15.4185,15.5586,338597.53737813,0
+UTF.US,D,20180430,000000,15.5586,15.6509,15.529,15.529,299250.24476901,0
+UTF.US,D,20180501,000000,15.5223,15.589,15.4728,15.5385,311478.48921278,0
+UTF.US,D,20180502,000000,15.5986,15.6843,15.5434,15.6347,271232.47785686,0
+UTF.US,D,20180503,000000,15.6776,15.6843,15.5223,15.5223,206832.35027591,0
+UTF.US,D,20180504,000000,15.5128,15.729,15.4595,15.7071,209880.22471741,0
+UTF.US,D,20180507,000000,15.6995,15.8396,15.6908,15.7718,333146.43021305,0
+UTF.US,D,20180508,000000,15.7663,15.8138,15.6576,15.7528,342068.52356609,0
+UTF.US,D,20180509,000000,15.7375,15.7528,15.6119,15.6119,359088.53478594,0
+UTF.US,D,20180510,000000,15.6651,15.8071,15.6549,15.8004,176044.93376792,0
+UTF.US,D,20180511,000000,15.8071,15.892,15.7663,15.7718,235407.61678452,0
+UTF.US,D,20180514,000000,15.8396,15.9281,15.7929,15.8328,243322.85116773,0
+UTF.US,D,20180515,000000,15.8472,15.9708,15.7281,15.9576,449029.7032,0
+UTF.US,D,20180516,000000,15.951,15.9576,15.7776,15.7929,259246.76148614,0
+UTF.US,D,20180517,000000,15.7871,15.8138,15.6414,15.6691,301969.49892111,0
+UTF.US,D,20180518,000000,15.7186,15.7186,15.43,15.5356,398926.13306651,0
+UTF.US,D,20180521,000000,15.6282,15.6651,15.5443,15.6024,296159.32421931,0
+UTF.US,D,20180522,000000,15.6282,15.7385,15.6024,15.69,173469.51661153,0
+UTF.US,D,20180523,000000,15.69,15.7653,15.6641,15.7367,179085.45887387,0
+UTF.US,D,20180524,000000,15.7718,15.7718,15.6633,15.7062,198306.07113729,0
+UTF.US,D,20180525,000000,15.7138,15.7432,15.5557,15.6567,410205.26331973,0
+UTF.US,D,20180529,000000,15.69,15.7929,15.6252,15.7281,315432.4317366,0
+UTF.US,D,20180530,000000,15.7138,15.9634,15.7138,15.9576,258009.97330422,0
+UTF.US,D,20180531,000000,15.9958,16.0033,15.8852,15.9787,289350.68978832,0
+UTF.US,D,20180601,000000,16.0348,16.0348,15.9367,16.0033,291466.24852054,0
+UTF.US,D,20180604,000000,16.0281,16.0966,15.9958,16.072,277237.93490316,0
+UTF.US,D,20180605,000000,16.072,16.1757,16.0491,16.1339,492561.91745013,0
+UTF.US,D,20180606,000000,16.1757,16.2204,16.072,16.2062,447814.96302473,0
+UTF.US,D,20180607,000000,16.1882,16.2139,16.1206,16.129,490538.75036477,0
+UTF.US,D,20180608,000000,16.1413,16.1576,15.9958,16.011,442809.01561271,0
+UTF.US,D,20180611,000000,16.0795,16.2709,16.072,16.2652,319765.38999361,0
+UTF.US,D,20180612,000000,16.2842,16.3224,16.2357,16.3204,328861.76758963,0
+UTF.US,D,20180613,000000,16.3558,16.3558,16.1624,16.2062,315890.19035063,0
+UTF.US,D,20180614,000000,16.1814,16.2901,16.1701,16.2139,289119.71067116,0
+UTF.US,D,20180615,000000,16.2139,16.2509,16.1339,16.2509,281336.76432777,0
+UTF.US,D,20180618,000000,16.2204,16.39,16.1882,16.3396,329796.18310906,0
+UTF.US,D,20180619,000000,16.2282,16.3204,16.1814,16.2282,204469.01394528,0
+UTF.US,D,20180620,000000,16.3139,16.3159,16.1405,16.1624,456118.66228682,0
+UTF.US,D,20180621,000000,16.1624,16.2196,16.0319,16.0776,300001.97680488,0
+UTF.US,D,20180622,000000,16.1872,16.2052,16.1128,16.1405,353910.40294115,0
+UTF.US,D,20180625,000000,16.127,16.1624,16.0462,16.0929,199954.42210976,0
+UTF.US,D,20180626,000000,16.1624,16.2052,16.1128,16.1559,204893.17559679,0
+UTF.US,D,20180627,000000,16.1748,16.2652,16.0929,16.127,210733.79754585,0
+UTF.US,D,20180628,000000,16.1206,16.2204,16.0319,16.1319,336815.84846073,0
+UTF.US,D,20180629,000000,16.2052,16.3396,16.1795,16.2987,328733.6791701,0
+UTF.US,D,20180702,000000,16.2129,16.4138,16.1872,16.3338,251984.56806144,0
+UTF.US,D,20180703,000000,16.3643,16.4702,16.3481,16.3481,154303.49941219,0
+UTF.US,D,20180705,000000,16.373,16.4702,16.3338,16.39,209309.07635496,0
+UTF.US,D,20180706,000000,16.373,16.5881,16.373,16.5329,224554.74799297,0
+UTF.US,D,20180709,000000,16.6282,16.651,16.5568,16.5653,356661.15424556,0
+UTF.US,D,20180710,000000,16.5729,16.5939,16.4929,16.5416,222129.46726272,0
+UTF.US,D,20180711,000000,16.5128,16.5881,16.4844,16.5481,158908.3830844,0
+UTF.US,D,20180712,000000,16.6282,16.6376,16.5128,16.5939,230952.86953845,0
+UTF.US,D,20180713,000000,16.5939,16.6434,16.5329,16.5939,167279.27627149,0
+UTF.US,D,20180716,000000,16.6214,16.7129,16.5939,16.6576,227306.54920248,0
+UTF.US,D,20180717,000000,16.6131,16.7291,16.6131,16.6788,177402.4610338,0
+UTF.US,D,20180718,000000,16.6718,16.6853,16.6214,16.6424,142746.1443133,0
+UTF.US,D,20180719,000000,16.6214,16.7633,16.6131,16.651,198288.22275094,0
+UTF.US,D,20180720,000000,16.7453,16.7673,16.6654,16.7062,238845.00600996,0
+UTF.US,D,20180723,000000,16.7062,16.7883,16.7062,16.7883,246641.60111936,0
+UTF.US,D,20180724,000000,16.829,16.829,16.7453,16.7883,334191.08576568,0
+UTF.US,D,20180725,000000,16.829,16.873,16.6853,16.7291,410756.46348568,0
+UTF.US,D,20180726,000000,16.7749,16.7749,16.5797,16.6014,529469.23065793,0
+UTF.US,D,20180727,000000,16.6718,16.7291,16.6538,16.7291,176360.9551964,0
+UTF.US,D,20180730,000000,16.7453,16.7883,16.6718,16.7824,208209.82573829,0
+UTF.US,D,20180731,000000,16.8379,16.9548,16.7976,16.9263,323015.89611518,0
+UTF.US,D,20180801,000000,16.8892,16.9739,16.7597,16.9673,325734.10036218,0
+UTF.US,D,20180802,000000,16.9349,16.9349,16.829,16.8805,169635.26326658,0
+UTF.US,D,20180803,000000,16.8805,16.8805,16.6977,16.7749,455251.44069238,0
+UTF.US,D,20180806,000000,16.7883,16.8892,16.7883,16.873,187298.86629928,0
+UTF.US,D,20180807,000000,16.9263,17.0043,16.873,17.0043,171937.70510269,0
+UTF.US,D,20180808,000000,17.034,17.034,16.829,16.8559,331915.9414616,0
+UTF.US,D,20180809,000000,16.8187,16.8892,16.8128,16.8511,206711.61119194,0
+UTF.US,D,20180810,000000,16.8379,16.8662,16.7673,16.8108,141086.24438494,0
+UTF.US,D,20180813,000000,16.8511,16.8977,16.7673,16.7883,151360.61547849,0
+UTF.US,D,20180814,000000,16.829,16.8559,16.7824,16.8379,179041.3628606,0
+UTF.US,D,20180815,000000,16.8379,16.8379,16.6977,16.8108,185036.32085613,0
+UTF.US,D,20180816,000000,16.7883,16.9187,16.7883,16.8977,214466.21009823,0
+UTF.US,D,20180817,000000,16.9349,17.012,16.8511,17.012,200936.08335774,0
+UTF.US,D,20180820,000000,17.0844,17.1643,17.0196,17.112,289154.35753873,0
+UTF.US,D,20180821,000000,17.1444,17.1578,17.0454,17.0539,193098.54195026,0
+UTF.US,D,20180822,000000,17.011,17.0702,16.9806,17.011,140063.63683894,0
+UTF.US,D,20180823,000000,17.0396,17.0454,16.9025,16.9243,181236.71437876,0
+UTF.US,D,20180824,000000,16.9473,16.9806,16.9243,16.9806,136159.03985376,0
+UTF.US,D,20180827,000000,17.0539,17.0844,16.933,16.9473,214244.68012677,0
+UTF.US,D,20180828,000000,16.9739,17.0034,16.933,16.9862,149390.99355211,0
+UTF.US,D,20180829,000000,17.0187,17.211,16.9806,17.1643,250188.18047294,0
+UTF.US,D,20180830,000000,17.0777,17.1053,17.0262,17.0901,176681.17624522,0
+UTF.US,D,20180831,000000,17.0396,17.1787,17.0262,17.1053,220965.1225312,0
+UTF.US,D,20180904,000000,17.1348,17.1444,17.0702,17.1348,210202.54557636,0
+UTF.US,D,20180905,000000,17.0901,17.211,17.0702,17.1643,154726.61115863,0
+UTF.US,D,20180906,000000,17.2054,17.2054,16.9616,17.011,311848.05580025,0
+UTF.US,D,20180907,000000,17.0187,17.0187,16.9025,16.9167,261231.08208359,0
+UTF.US,D,20180910,000000,17.0187,17.0901,16.9025,16.9167,236692.7006,0
+UTF.US,D,20180911,000000,16.9167,16.9616,16.828,16.828,279865.84731346,0
+UTF.US,D,20180912,000000,16.8359,16.8549,16.7568,16.7653,362947.98585277,0
+UTF.US,D,20180913,000000,16.8415,16.8549,16.7034,16.7263,362800.99914185,0
+UTF.US,D,20180914,000000,16.695,16.7653,16.6616,16.695,267819.23644819,0
+UTF.US,D,20180917,000000,16.695,16.8098,16.6616,16.6616,341693.70745324,0
+UTF.US,D,20180918,000000,16.7034,16.8379,16.6474,16.7197,286183.12616793,0
+UTF.US,D,20180919,000000,16.7197,16.829,16.4785,16.5426,346446.62774147,0
+UTF.US,D,20180920,000000,16.5349,16.7197,16.4986,16.6768,263709.90797279,0
+UTF.US,D,20180921,000000,16.712,16.8005,16.6414,16.7947,204466.91413512,0
+UTF.US,D,20180924,000000,16.7863,16.7947,16.5148,16.5586,287983.71337676,0
+UTF.US,D,20180925,000000,16.5501,16.5835,16.3529,16.3986,367022.66746058,0
+UTF.US,D,20180926,000000,16.3815,16.4864,16.031,16.1053,578474.6000798,0
+UTF.US,D,20180927,000000,16.0986,16.2567,16.0462,16.1405,451863.39700558,0
+UTF.US,D,20180928,000000,16.2091,16.3244,16.1053,16.2005,427860.46711181,0
+UTF.US,D,20181001,000000,16.2607,16.6043,16.2445,16.5426,353366.5521107,0
+UTF.US,D,20181002,000000,16.5426,16.829,16.5025,16.8005,479956.75708336,0
+UTF.US,D,20181003,000000,16.8092,16.8359,16.5501,16.5501,332080.77655885,0
+UTF.US,D,20181004,000000,16.4702,16.4702,16.2445,16.2445,343713.72482336,0
+UTF.US,D,20181005,000000,16.2814,16.4358,16.2805,16.3711,356270.58955654,0
+UTF.US,D,20181008,000000,16.451,16.5835,16.39,16.5426,210063.95810608,0
+UTF.US,D,20181009,000000,16.6243,16.6338,16.5082,16.5349,178628.75016494,0
+UTF.US,D,20181010,000000,16.5501,16.5748,16.1148,16.1329,312764.62293334,0
+UTF.US,D,20181011,000000,16.0986,16.2347,15.8357,15.8548,626630.59629355,0
+UTF.US,D,20181012,000000,16.031,16.2091,15.9243,16.0148,454339.07317956,0
+UTF.US,D,20181015,000000,16.0785,16.2881,16.0785,16.2607,359551.54292536,0
+UTF.US,D,20181016,000000,16.3014,16.4378,16.2689,16.3624,252300.58948991,0
+UTF.US,D,20181017,000000,16.3463,16.4643,16.2385,16.3766,255283.36981657,0
+UTF.US,D,20181018,000000,16.3539,16.3624,16.1824,16.2881,225772.63788348,0
+UTF.US,D,20181019,000000,16.3254,16.4766,16.2996,16.372,178940.57197311,0
+UTF.US,D,20181022,000000,16.3996,16.4776,16.2482,16.3014,190101.0629525,0
+UTF.US,D,20181023,000000,16.2158,16.2881,16.1405,16.2749,179722.75125624,0
+UTF.US,D,20181024,000000,16.3014,16.4594,16.1824,16.2091,383146.05974381,0
+UTF.US,D,20181025,000000,16.2689,16.2749,15.8671,15.991,702008.53137032,0
+UTF.US,D,20181026,000000,15.9224,15.9566,15.6976,15.7604,382636.85578095,0
+UTF.US,D,20181029,000000,15.789,15.9823,15.789,15.8671,266073.24430344,0
+UTF.US,D,20181030,000000,15.8433,15.9586,15.7805,15.8433,228054.08161802,0
+UTF.US,D,20181031,000000,15.8995,15.9653,15.8243,15.8309,418401.87226387,0
+UTF.US,D,20181101,000000,15.8757,15.9566,15.8509,15.8833,319897.67803345,0
+UTF.US,D,20181102,000000,15.891,15.9443,15.729,15.789,190827.59726652,0
+UTF.US,D,20181105,000000,15.7738,15.9653,15.7738,15.952,235575.601597,0
+UTF.US,D,20181106,000000,15.9853,16.1128,15.9357,16.0843,243627.32364036,0
+UTF.US,D,20181107,000000,16.3111,16.4148,16.232,16.3996,440193.70206335,0
+UTF.US,D,20181108,000000,16.3624,16.5701,16.3014,16.5377,316314.35200216,0
+UTF.US,D,20181109,000000,16.5919,16.6273,16.4881,16.6205,281703.1812,0
+UTF.US,D,20181112,000000,16.6367,16.6576,16.5529,16.5996,218694.17784743,0
+UTF.US,D,20181113,000000,16.6664,16.6664,16.5119,16.5853,148187.80233269,0
+UTF.US,D,20181114,000000,16.5996,16.5996,16.2357,16.3605,290960.19427295,0
+UTF.US,D,20181115,000000,16.3234,16.3747,16.2291,16.3443,162935.81896371,0
+UTF.US,D,20181116,000000,16.4272,16.4643,16.3529,16.4206,151266.12402146,0
+UTF.US,D,20181119,000000,16.3605,16.3976,16.2587,16.2939,243982.19155674,0
+UTF.US,D,20181120,000000,16.2139,16.3082,15.9556,16.0024,354074.1881333,0
+UTF.US,D,20181121,000000,16.0024,16.1234,15.9949,16.0576,182368.51205285,0
+UTF.US,D,20181123,000000,16.0262,16.1073,16.0024,16.0148,107186.90922567,0
+UTF.US,D,20181126,000000,16.1539,16.1549,15.9681,15.9949,193458.65939203,0
+UTF.US,D,20181127,000000,15.9681,16.1005,15.9471,15.9681,235830.72853094,0
+UTF.US,D,20181128,000000,15.989,16.1234,15.9243,15.9596,342490.58540746,0
+UTF.US,D,20181129,000000,15.9309,16.0176,15.8861,15.9243,424372.6824426,0
+UTF.US,D,20181130,000000,15.9309,16.109,15.9309,16.0176,476447.97431263,0
+UTF.US,D,20181203,000000,16.1443,16.2996,16.1108,16.1615,318594.74583163,0
+UTF.US,D,20181204,000000,16.1863,16.2719,15.9556,16.0414,538934.12493632,0
+UTF.US,D,20181206,000000,15.9471,15.9949,15.6272,15.9185,544014.61560888,0
+UTF.US,D,20181207,000000,15.9243,16.01,15.7691,15.7738,284717.458679,0
+UTF.US,D,20181210,000000,15.7738,15.9195,15.5824,15.8328,336741.3052002,0
+UTF.US,D,20181211,000000,15.9185,16.01,15.7835,15.8386,208513.24830585,0
+UTF.US,D,20181212,000000,15.8938,15.9986,15.8043,15.8043,187026.94088405,0
+UTF.US,D,20181213,000000,15.8195,16.151,15.8195,16.0491,214844.17592632,0
+UTF.US,D,20181214,000000,15.9949,16.01,15.8043,15.8328,209127.44277647,0
+UTF.US,D,20181217,000000,15.7835,15.8195,15.1462,15.3147,713348.55611808,0
+UTF.US,D,20181218,000000,15.3966,15.4175,14.9119,15.0136,774402.63621535,0
+UTF.US,D,20181219,000000,15.0841,15.2727,14.929,14.9651,432634.38550157,0
+UTF.US,D,20181220,000000,14.9489,15.0072,14.1127,14.3566,986264.031815,0
+UTF.US,D,20181221,000000,14.3566,14.6233,14.2318,14.269,743197.35748629,0
+UTF.US,D,20181224,000000,14.1994,14.2318,13.9251,14.0355,329353.12316613,0
+UTF.US,D,20181226,000000,14.0669,14.4842,14.0041,14.4697,510102.68158867,0
+UTF.US,D,20181227,000000,14.4118,14.4776,14.1879,14.3108,702216.41257578,0
+UTF.US,D,20181228,000000,14.3632,14.8041,14.3632,14.788,711152.15469483,0
+UTF.US,D,20181231,000000,14.9452,14.9813,14.6784,14.8745,706907.38846439,0
+UTF.US,D,20190102,000000,14.7966,15.4938,14.7756,15.3471,1100375.0650302,0
+UTF.US,D,20190103,000000,15.3339,15.3823,15.11,15.1909,835308.67969662,0
+UTF.US,D,20190104,000000,15.2309,15.4356,15.1833,15.4043,812723.12165818,0
+UTF.US,D,20190107,000000,15.4872,16.2101,15.4443,16.0281,519279.90187571,0
+UTF.US,D,20190108,000000,16.1701,16.3224,15.9958,16.011,440591.61608791,0
+UTF.US,D,20190109,000000,16.1481,16.4881,16.092,16.3805,408113.8524043,0
+UTF.US,D,20190110,000000,16.351,16.6405,16.3311,16.616,264702.06827156,0
+UTF.US,D,20190111,000000,16.6033,16.696,16.5462,16.6464,162614.54800984,0
+UTF.US,D,20190114,000000,16.6033,16.6312,16.4368,16.5462,215894.08100434,0
+UTF.US,D,20190115,000000,16.5787,16.7042,16.571,16.5871,268155.20607317,0
+UTF.US,D,20190116,000000,16.6224,16.7614,16.5244,16.5634,287163.7375108,0
+UTF.US,D,20190117,000000,16.5549,16.7986,16.5299,16.6321,292716.68546847,0
+UTF.US,D,20190118,000000,16.7042,16.8644,16.6654,16.8138,177946.31186423,0
+UTF.US,D,20190122,000000,16.7986,16.8549,16.6091,16.6709,251386.12216695,0
+UTF.US,D,20190123,000000,16.689,16.913,16.689,16.828,235644.89533215,0
+UTF.US,D,20190124,000000,16.8549,16.9938,16.8197,16.9796,171927.20605191,0
+UTF.US,D,20190125,000000,17.033,17.1912,17.0187,17.1559,204011.25533126,0
+UTF.US,D,20190128,000000,17.0635,17.1721,17.0549,17.0929,328982.50667361,0
+UTF.US,D,20190129,000000,17.1016,17.3502,17.1016,17.3072,296563.53767435,0
+UTF.US,D,20190130,000000,17.3586,17.5416,17.3224,17.473,394251.95565914,0
+UTF.US,D,20190131,000000,17.5416,17.714,17.5111,17.714,513964.23246567,0
+UTF.US,D,20190201,000000,17.7588,17.8741,17.693,17.8741,304224.6950287,0
+UTF.US,D,20190204,000000,17.9027,17.9978,17.6978,17.9027,510759.92216754,0
+UTF.US,D,20190205,000000,17.9482,17.9482,17.593,17.6567,493202.35954772,0
+UTF.US,D,20190206,000000,17.6567,17.7436,17.6073,17.6567,204402.86992536,0
+UTF.US,D,20190207,000000,17.5549,17.6149,17.4054,17.4558,340387.62553618,0
+UTF.US,D,20190208,000000,17.4301,17.4854,17.3586,17.4426,256445.61473797,0
+UTF.US,D,20190211,000000,17.5111,17.5635,17.4653,17.5635,220751.99180035,0
+UTF.US,D,20190212,000000,17.673,17.8482,17.5503,17.5997,234738.82724979,0
+UTF.US,D,20190213,000000,17.5997,17.6673,17.5854,17.593,155093.02803086,0
+UTF.US,D,20190214,000000,17.6321,17.7922,17.6006,17.7922,193829.27588458,0
+UTF.US,D,20190215,000000,17.8673,17.9426,17.6149,17.693,384179.16634057,0
+UTF.US,D,20190219,000000,17.6988,17.8397,17.6673,17.7844,356585.56107995,0
+UTF.US,D,20190220,000000,17.8339,17.8835,17.6988,17.8339,250516.80076236,0
+UTF.US,D,20190221,000000,17.7922,17.9443,17.7073,17.7234,301620.9304352,0
+UTF.US,D,20190222,000000,17.7529,17.8835,17.7464,17.8608,251987.71777666,0
+UTF.US,D,20190225,000000,17.9046,17.9704,17.8417,17.8673,208272.82004296,0
+UTF.US,D,20190226,000000,17.9046,18.0091,17.8482,17.9939,248414.89079616,0
+UTF.US,D,20190227,000000,17.9875,18.0091,17.8673,17.9939,179317.48789611,0
+UTF.US,D,20190228,000000,18.0873,18.1294,17.9207,17.9281,313168.8363884,0
+UTF.US,D,20190301,000000,17.9875,18.1035,17.9606,18.0597,203593.39311021,0
+UTF.US,D,20190304,000000,18.0873,18.1205,17.9426,18.0091,216956.58494329,0
+UTF.US,D,20190305,000000,18.035,18.0807,17.937,17.9704,219446.95978838,0
+UTF.US,D,20190306,000000,17.9606,18.035,17.893,18.035,183302.92757231,0
+UTF.US,D,20190307,000000,17.9998,18.0293,17.7844,17.9281,207310.05708641,0
+UTF.US,D,20190308,000000,17.9129,17.9606,17.8339,17.8967,211151.6597669,0
+UTF.US,D,20190311,000000,17.9129,18.0664,17.8768,18.035,174887.93837193,0
+UTF.US,D,20190312,000000,18.0502,18.1702,18.0293,18.1205,233887.35423153,0
+UTF.US,D,20190313,000000,18.1294,18.2265,17.9998,18.035,368545.02982371,0
+UTF.US,D,20190314,000000,18.0664,18.1617,18.0091,18.1617,144100.52186394,0
+UTF.US,D,20190315,000000,18.2178,18.3112,18.1702,18.2968,244472.49722817,0
+UTF.US,D,20190318,000000,18.3056,18.5112,18.2559,18.497,304214.19597791,0
+UTF.US,D,20190319,000000,18.6008,18.6092,18.3198,18.3291,252525.26917661,0
+UTF.US,D,20190320,000000,18.2874,18.4568,18.2874,18.4237,228317.60779261,0
+UTF.US,D,20190321,000000,18.3634,18.5675,18.3634,18.5112,223128.97689701,0
+UTF.US,D,20190322,000000,18.5112,18.6417,18.4065,18.4322,230723.99023144,0
+UTF.US,D,20190325,000000,18.4647,18.5787,18.3769,18.5787,204273.73160076,0
+UTF.US,D,20190326,000000,18.617,18.696,18.5036,18.5712,279366.09249631,0
+UTF.US,D,20190327,000000,18.6092,18.6645,18.5712,18.6092,238598.27831662,0
+UTF.US,D,20190328,000000,18.6417,18.6627,18.4647,18.6465,188703.63929367,0
+UTF.US,D,20190329,000000,18.754,18.8857,18.7178,18.8245,283921.63062986,0
+UTF.US,D,20190401,000000,18.9009,18.9542,18.8331,18.8857,322130.82613441,0
+UTF.US,D,20190402,000000,18.9009,19.0037,18.8513,19.0037,202240.06546464,0
+UTF.US,D,20190403,000000,18.9875,18.9875,18.8551,18.9293,196451.93876948,0
+UTF.US,D,20190404,000000,18.9293,18.9293,18.8331,18.917,149045.57478144,0
+UTF.US,D,20190405,000000,18.9009,18.9237,18.8379,18.9092,144069.0247116,0
+UTF.US,D,20190408,000000,18.9237,18.995,18.8597,18.9704,213564.3416362,0
+UTF.US,D,20190409,000000,18.9542,19.0264,18.9092,19.0264,151902.36649873,0
+UTF.US,D,20190410,000000,19.0559,19.1712,18.995,19.077,230455.21453146,0
+UTF.US,D,20190411,000000,19.0559,19.1521,18.995,19.1369,163821.93884957,0
+UTF.US,D,20190412,000000,19.1712,19.2655,19.1161,19.2304,226611.5120408,0
+UTF.US,D,20190415,000000,19.2599,19.2903,19.2056,19.2903,211626.21686218,0
+UTF.US,D,20190416,000000,19.2741,19.2988,18.8759,18.9597,328221.32549202,0
+UTF.US,D,20190417,000000,19.0169,19.0169,18.7438,18.7501,248635.37086253,0
+UTF.US,D,20190418,000000,18.7349,18.76,18.5064,18.5206,224187.28121565,0
+UTF.US,D,20190422,000000,18.5352,18.6854,18.4854,18.6579,243818.40636456,0
+UTF.US,D,20190423,000000,18.7064,18.9141,18.7064,18.8989,188854.8256249,0
+UTF.US,D,20190424,000000,18.8989,18.9597,18.895,18.9513,153248.34480877,0
+UTF.US,D,20190425,000000,18.9597,19.0256,18.8474,18.8636,128229.10679945,0
+UTF.US,D,20190426,000000,18.9141,19.1323,18.834,19.0256,187898.36209881,0
+UTF.US,D,20190429,000000,19.0608,19.1151,19.0331,19.1151,140882.5627998,0
+UTF.US,D,20190430,000000,19.1064,19.3332,19.0398,19.3332,279356.64335061,0
+UTF.US,D,20190501,000000,19.4056,19.5048,19.2876,19.3683,274114.46729604,0
+UTF.US,D,20190502,000000,19.397,19.4027,19.1369,19.2456,249587.6347683,0
+UTF.US,D,20190503,000000,19.3855,19.519,19.3265,19.519,254352.10401238,0
+UTF.US,D,20190506,000000,19.437,19.5093,19.3589,19.496,183975.91672731,0
+UTF.US,D,20190507,000000,19.4293,19.4704,18.9065,18.9217,368092.5207351,0
+UTF.US,D,20190508,000000,18.9341,19.0169,18.8722,18.9341,253932.14198117,0
+UTF.US,D,20190509,000000,18.8837,18.937,18.696,18.9065,207752.06712425,0
+UTF.US,D,20190510,000000,18.9513,19.1369,18.8636,19.1369,302745.37877375,0
+UTF.US,D,20190513,000000,19.0666,19.2113,19.0093,19.197,251924.72347198,0
+UTF.US,D,20190514,000000,19.2179,19.3752,19.1712,19.197,309544.56405905,0
+UTF.US,D,20190515,000000,19.1712,19.2304,19.0818,19.1054,190867.49365948,0
+UTF.US,D,20190516,000000,19.0902,19.3504,19.0902,19.2046,225244.53562922,0
+UTF.US,D,20190517,000000,19.1618,19.5103,19.1521,19.2608,287483.95855962,0
+UTF.US,D,20190520,000000,19.2541,19.4389,19.2389,19.4075,179977.8781902,0
+UTF.US,D,20190521,000000,19.4561,19.6045,19.4313,19.5378,185577.02197131,0
+UTF.US,D,20190522,000000,19.5378,19.5952,19.4389,19.5199,176868.05934908,0
+UTF.US,D,20190523,000000,19.4389,19.5065,19.0199,19.1369,420653.91865622,0
+UTF.US,D,20190524,000000,19.2608,19.3437,19.0465,19.097,195749.55227229,0
+UTF.US,D,20190528,000000,19.097,19.1618,18.8902,18.9208,230025.80335455,0
+UTF.US,D,20190529,000000,18.7492,18.8454,18.3751,18.5377,751475.85902652,0
+UTF.US,D,20190530,000000,18.5377,18.757,18.4111,18.497,276683.58502195,0
+UTF.US,D,20190531,000000,18.454,18.6636,18.2673,18.2673,489441.59955825,0
+UTF.US,D,20190603,000000,18.3616,18.6179,18.3616,18.5549,240750.58372658,0
+UTF.US,D,20190604,000000,18.7398,18.8902,18.5549,18.8694,270118.52856908,0
+UTF.US,D,20190605,000000,18.9208,19.3922,18.8969,19.3808,303310.22770573,0
+UTF.US,D,20190606,000000,19.3513,19.393,19.1304,19.3437,208335.81434764,0
+UTF.US,D,20190607,000000,19.4075,19.4979,19.2389,19.2741,259373.80000057,0
+UTF.US,D,20190610,000000,19.179,19.4465,19.1323,19.3989,262643.20441354,0
+UTF.US,D,20190611,000000,19.4627,19.5378,19.2836,19.4561,176269.61345462,0
+UTF.US,D,20190612,000000,19.4237,19.5693,19.3342,19.557,168490.86673152,0
+UTF.US,D,20190613,000000,19.557,19.7437,19.4437,19.716,228565.38539102,0
+UTF.US,D,20190614,000000,19.658,19.7265,19.5952,19.7009,194073.90376775,0
+UTF.US,D,20190617,000000,19.797,19.7999,19.4627,19.7884,316203.06206388,0
+UTF.US,D,20190618,000000,19.9047,19.9047,19.7656,19.797,203982.90789414,0
+UTF.US,D,20190619,000000,19.8331,19.8493,19.6741,19.8238,133072.31892437,0
+UTF.US,D,20190620,000000,19.8645,19.9047,19.6931,19.8493,247298.84169822,0
+UTF.US,D,20190621,000000,19.8238,19.8865,19.7056,19.7798,142351.38000396,0
+UTF.US,D,20190624,000000,19.7798,20.0426,19.7208,19.9637,284059.16819508,0
+UTF.US,D,20190625,000000,20.0353,20.1265,19.9409,20.079,240094.3930528,0
+UTF.US,D,20190626,000000,20.0628,20.1265,19.7352,19.8905,326502.63087931,0
+UTF.US,D,20190627,000000,19.8645,20.0628,19.8645,20.0426,220717.34493279,0
+UTF.US,D,20190628,000000,20.1093,20.2809,20.056,20.2809,353329.80543299,0
+UTF.US,D,20190701,000000,20.3228,20.4391,20.1675,20.2664,343507.94342807,0
+UTF.US,D,20190702,000000,20.3151,20.393,20.2468,20.3313,190164.0572572,0
+UTF.US,D,20190703,000000,20.3798,20.5657,20.3465,20.393,142010.16085359,0
+UTF.US,D,20190705,000000,20.34,20.5703,20.3313,20.5505,215773.34192038,0
+UTF.US,D,20190708,000000,20.5505,20.7762,20.5343,20.699,369324.05939161,0
+UTF.US,D,20190709,000000,20.6351,20.8141,20.6208,20.7762,359633.43552145,0
+UTF.US,D,20190710,000000,20.7304,20.9028,20.7294,20.8221,294065.81349372,0
+UTF.US,D,20190711,000000,20.8303,20.958,20.7494,20.8303,264049.02731301,0
+UTF.US,D,20190712,000000,20.8723,20.8867,20.7132,20.7906,235713.1391622,0
+UTF.US,D,20190715,000000,20.7438,20.8638,20.7132,20.84,358766.21392701,0
+UTF.US,D,20190716,000000,20.8303,20.8723,20.4923,20.6095,357992.43388449,0
+UTF.US,D,20190717,000000,20.6342,20.6342,20.5333,20.5838,164553.72268894,0
+UTF.US,D,20190718,000000,20.5409,20.6257,20.4858,20.6188,243479.28702437,0
+UTF.US,D,20190719,000000,20.6342,20.6667,20.5495,20.5771,190626.01549153,0
+UTF.US,D,20190722,000000,20.5771,20.6342,20.397,20.4264,292142.3873908,0
+UTF.US,D,20190723,000000,20.4446,20.5095,20.2781,20.4039,226922.28394391,0
+UTF.US,D,20190724,000000,20.4363,20.4677,20.3123,20.3123,161342.06305527,0
+UTF.US,D,20190725,000000,20.3189,20.3474,20.2189,20.2953,183139.14238014,0
+UTF.US,D,20190726,000000,20.2713,20.501,20.2713,20.3848,165108.07257014,0
+UTF.US,D,20190729,000000,20.4122,20.5495,20.4039,20.4525,277276.78139105,0
+UTF.US,D,20190730,000000,20.4446,20.5904,20.4181,20.4446,274683.51584831,0
+UTF.US,D,20190731,000000,20.5495,20.5924,20.4039,20.4363,496622.95029193,0
+UTF.US,D,20190801,000000,20.4677,20.4858,20.3455,20.3904,381129.19208892,0
+UTF.US,D,20190802,000000,20.4039,20.4465,20.263,20.3778,141094.64362557,0
+UTF.US,D,20190805,000000,20.2541,20.3189,19.7999,20.0912,387441.22141801,0
+UTF.US,D,20190806,000000,20.1466,20.3904,20.0741,20.3285,245964.41234405,0
+UTF.US,D,20190807,000000,20.2399,20.36,20.0741,20.2541,188161.8882734,0
+UTF.US,D,20190808,000000,20.2781,20.3904,20.2257,20.3455,160169.31908311,0
+UTF.US,D,20190809,000000,20.3904,20.4525,20.3904,20.4122,223142.62566304,0
+UTF.US,D,20190812,000000,20.4122,20.5571,20.2296,20.3848,255492.3009271,0
+UTF.US,D,20190813,000000,20.397,20.4314,20.2541,20.3455,205325.73648896,0
+UTF.US,D,20190814,000000,20.1047,20.3285,19.8665,19.9417,356245.39183467,0
+UTF.US,D,20190815,000000,19.9169,20.36,19.8865,20.2953,252983.02779064,0
+UTF.US,D,20190816,000000,20.3189,20.5495,20.3189,20.3455,184994.324653,0
+UTF.US,D,20190819,000000,20.5095,20.7534,20.4181,20.7294,266419.71297921,0
+UTF.US,D,20190820,000000,20.7429,20.7484,20.6247,20.7123,187273.6685774,0
+UTF.US,D,20190821,000000,20.7484,20.84,20.6981,20.7372,174480.57520167,0
+UTF.US,D,20190822,000000,20.7484,20.7906,20.6495,20.7429,110969.7172218,0
+UTF.US,D,20190823,000000,20.7372,20.7808,20.4848,20.5829,184412.67723977,0
+UTF.US,D,20190826,000000,20.6247,20.6332,20.4789,20.5161,184297.18768117,0
+UTF.US,D,20190827,000000,20.5628,20.6513,20.5247,20.6085,283938.42911112,0
+UTF.US,D,20190828,000000,20.6667,20.9028,20.6399,20.7484,269792.00808982,0
+UTF.US,D,20190829,000000,20.8733,20.9086,20.7847,20.8553,201870.49887718,0
+UTF.US,D,20190830,000000,20.9561,21.0971,20.8876,20.9819,310552.47293395,0
+UTF.US,D,20190903,000000,20.8553,21.2485,20.8553,21.2048,296746.22115794,0
+UTF.US,D,20190904,000000,21.2628,21.4028,21.2124,21.3143,260395.3576415,0
+UTF.US,D,20190905,000000,21.3943,21.4534,21.28,21.4009,259328.65408221,0
+UTF.US,D,20190906,000000,21.3287,21.4953,21.0695,21.0695,345512.21222201,0
+UTF.US,D,20190909,000000,21.0695,21.3847,21.0695,21.2485,244203.7215282,0
+UTF.US,D,20190910,000000,21.2485,21.3705,21.2485,21.3143,155247.36407733,0
+UTF.US,D,20190911,000000,21.4097,21.4115,21.1468,21.3772,385163.97730378,0
+UTF.US,D,20190912,000000,21.3772,21.6192,21.3772,21.5506,299464.42540493,0
+UTF.US,D,20190913,000000,21.6192,21.6192,21.3381,21.4886,201966.04023926,0
+UTF.US,D,20190916,000000,21.5447,21.5753,21.3847,21.4953,197299.21216744,0
+UTF.US,D,20190917,000000,21.4448,21.8544,21.4448,21.7191,268124.75882591,0
+UTF.US,D,20190918,000000,21.7562,21.8591,21.5599,21.6562,190607.11720013,0
+UTF.US,D,20190919,000000,21.6877,21.7685,21.5761,21.6562,203016.99522237,0
+UTF.US,D,20190920,000000,21.7039,21.8058,21.6124,21.6952,198929.71475363,0
+UTF.US,D,20190923,000000,21.5953,21.7267,21.5953,21.6724,162111.64347745,0
+UTF.US,D,20190924,000000,21.7486,21.8372,21.7039,21.7325,211423.5851821,0
+UTF.US,D,20190925,000000,21.7801,21.8353,21.4724,21.5953,206012.37440998,0
+UTF.US,D,20190926,000000,21.6562,21.8468,21.6562,21.7191,247732.45249542,0
+UTF.US,D,20190927,000000,21.7325,21.8248,21.5285,21.6952,168447.82062335,0
+UTF.US,D,20190930,000000,21.7401,21.8924,21.62,21.6562,278573.41416241,0
+UTF.US,D,20191001,000000,21.7982,21.7982,21.32,21.3619,304826.29063839,0
+UTF.US,D,20191002,000000,21.3762,21.3762,20.7867,20.8608,436719.56616017,0
+UTF.US,D,20191003,000000,20.8933,21.0296,20.7942,20.8019,367549.71980975,0
+UTF.US,D,20191004,000000,20.962,21.0028,20.8515,20.9782,438419.3624815,0
+UTF.US,D,20191007,000000,21.079,21.12,20.7715,20.7715,352388.04057799,0
+UTF.US,D,20191008,000000,20.7466,20.8275,20.4779,20.5791,446771.35737718,0
+UTF.US,D,20191009,000000,20.6856,20.9123,20.6856,20.7628,265954.60502962,0
+UTF.US,D,20191010,000000,20.8275,20.9448,20.7808,20.8104,173082.10163774,0
+UTF.US,D,20191011,000000,20.963,20.9914,20.7715,20.8437,272390.52315791,0
+UTF.US,D,20191014,000000,20.8437,21.0361,20.8029,20.9448,311808.15940728,0
+UTF.US,D,20191015,000000,20.9866,21.0799,20.6924,20.7076,271704.93514197,0
+UTF.US,D,20191016,000000,20.7789,21.0371,20.7381,20.9782,219516.25352352,0
+UTF.US,D,20191017,000000,21.0743,21.139,20.9782,21.0533,248794.95643439,0
+UTF.US,D,20191018,000000,20.9953,21.1047,20.8686,21.1047,155316.65781248,0
+UTF.US,D,20191021,000000,21.1458,21.2895,21.1047,21.2715,220216.54021056,0
+UTF.US,D,20191022,000000,21.4028,21.4391,21.3305,21.3648,222707.96496072,0
+UTF.US,D,20191023,000000,21.4229,21.5115,21.3866,21.4982,246935.57454122,0
+UTF.US,D,20191024,000000,21.5705,21.5705,21.4295,21.4982,177342.61644436,0
+UTF.US,D,20191025,000000,21.4905,21.5609,21.4077,21.4171,185649.46542169,0
+UTF.US,D,20191028,000000,21.4667,21.5609,21.3229,21.3866,233346.65311635,0
+UTF.US,D,20191029,000000,21.5077,21.5344,21.4028,21.4572,237394.03719212,0
+UTF.US,D,20191030,000000,21.4572,21.5477,21.3572,21.5325,151216.77848279,0
+UTF.US,D,20191031,000000,21.5325,21.6429,21.5163,21.5237,285257.10988911,0
+UTF.US,D,20191101,000000,21.4905,21.7857,21.4485,21.7152,207379.35082155,0
+UTF.US,D,20191104,000000,21.6916,21.7857,21.6077,21.7058,260785.92233053,0
+UTF.US,D,20191105,000000,21.6163,21.7657,21.5849,21.6676,209102.24505462,0
+UTF.US,D,20191106,000000,21.6515,21.6962,21.3866,21.54,227072.42037008,0
+UTF.US,D,20191107,000000,21.5791,21.5791,21.0066,21.2485,434543.11293342,0
+UTF.US,D,20191108,000000,21.059,21.3866,21.0134,21.2895,176902.70621667,0
+UTF.US,D,20191111,000000,21.2628,21.5477,21.2048,21.3866,393527.52115531,0
+UTF.US,D,20191112,000000,21.3572,21.3866,21.2115,21.2476,477790.80290741,0
+UTF.US,D,20191113,000000,21.1887,21.3982,21.1791,21.2343,178578.3547212,0
+UTF.US,D,20191114,000000,21.2038,21.2885,21.1523,21.28,208095.38608477,0
+UTF.US,D,20191115,000000,21.3724,21.3724,21.2343,21.28,152111.29760927,0
+UTF.US,D,20191118,000000,21.2343,21.4581,21.2343,21.4581,188485.25903743,0
+UTF.US,D,20191119,000000,21.4848,21.5335,21.2533,21.3391,205681.6543104,0
+UTF.US,D,20191120,000000,21.2885,21.3305,21.1523,21.1619,223837.66282467,0
+UTF.US,D,20191121,000000,21.2115,21.2258,21.0657,21.1371,200204.29951835,0
+UTF.US,D,20191122,000000,21.0848,21.1887,21.0343,21.1192,181304.95820881,0
+UTF.US,D,20191125,000000,21.0581,21.1371,20.9496,20.9924,264011.23073021,0
+UTF.US,D,20191126,000000,20.9676,21.1887,20.9676,21.1619,215243.13985596,0
+UTF.US,D,20191127,000000,21.1962,21.2705,21.1523,21.1695,203733.03048557,0
+UTF.US,D,20191129,000000,21.1105,21.4485,21.1105,21.3305,142745.09440821,0
+UTF.US,D,20191202,000000,21.2971,21.2971,21.0848,21.2618,311399.7463319,0
+UTF.US,D,20191203,000000,21.0419,21.2533,20.9914,21.242,396459.90603824,0
+UTF.US,D,20191204,000000,21.1953,21.2705,21.0647,21.1182,276266.77270599,0
+UTF.US,D,20191205,000000,21.0724,21.1096,20.9571,21.0495,209818.28031782,0
+UTF.US,D,20191206,000000,20.9361,20.9477,20.393,20.4971,1564711.3343627,0
+UTF.US,D,20191209,000000,20.393,20.5628,20.3608,20.4065,783692.19634571,0
+UTF.US,D,20191210,000000,20.4065,20.4894,20.3285,20.3848,534974.9328871,0
+UTF.US,D,20191211,000000,20.3285,20.5227,20.3285,20.422,351343.38502536,0
+UTF.US,D,20191212,000000,20.4647,20.6,20.2781,20.3285,367027.91698597,0
+UTF.US,D,20191213,000000,20.2611,20.5829,20.2369,20.5676,393815.19514669,0
+UTF.US,D,20191216,000000,20.6095,20.8867,20.5237,20.8867,531205.77365697,0
+UTF.US,D,20191217,000000,20.8867,20.9914,20.8383,20.9315,358722.11791372,0
+UTF.US,D,20191218,000000,20.8383,21.0066,20.8383,20.9914,440655.66029767,0
+UTF.US,D,20191219,000000,20.9477,21.0495,20.9153,20.9742,335271.43809097,0
+UTF.US,D,20191220,000000,21.0324,21.1877,20.9477,21.1096,331630.36728037,0
+UTF.US,D,20191223,000000,21.1096,21.2705,21.1096,21.2476,449957.81928896,0
+UTF.US,D,20191224,000000,21.2533,21.3485,21.1923,21.3066,162884.37361487,0
+UTF.US,D,20191226,000000,21.3066,21.3066,21.161,21.2038,319367.47596904,0
+UTF.US,D,20191227,000000,21.1267,21.161,20.9657,21.0162,772712.28903973,0
+UTF.US,D,20191230,000000,20.9914,21.0486,20.9086,20.9657,433569.85092609,0
+UTF.US,D,20191231,000000,20.9571,21.1953,20.9086,21.1953,449836.03029991,0
+UTF.US,D,20200102,000000,21.1361,21.1513,21.0324,21.0419,953337.95866308,0
+UTF.US,D,20200103,000000,20.9315,21.2343,20.9315,21.2038,830717.44479043,0
+UTF.US,D,20200106,000000,21.1439,21.3401,21.1267,21.161,1009546.7268252,0
+UTF.US,D,20200107,000000,21.2267,21.28,21.1513,21.218,388131.00905427,0
+UTF.US,D,20200108,000000,21.2885,21.3219,21.1439,21.2971,342898.9984828,0
+UTF.US,D,20200109,000000,21.3485,21.5496,21.3153,21.5496,456047.26874151,0
+UTF.US,D,20200110,000000,21.5353,21.6791,21.4687,21.6638,414910.93787944,0
+UTF.US,D,20200113,000000,21.6877,21.9058,21.6877,21.9058,679019.80978189,0
+UTF.US,D,20200114,000000,21.9011,21.9745,21.8353,21.9745,354820.67064378,0
+UTF.US,D,20200115,000000,21.9173,22.0068,21.8353,21.9325,401902.61396271,0
+UTF.US,D,20200116,000000,21.9648,22.0334,21.9486,22.0144,231606.96040205,0
+UTF.US,D,20200117,000000,21.9906,22.0885,21.9906,22.064,453795.22234915,0
+UTF.US,D,20200121,000000,22.0724,22.1191,21.9992,22.0077,338131.3795235,0
+UTF.US,D,20200122,000000,22.1269,22.1361,22.0144,22.0306,231183.84865561,0
+UTF.US,D,20200123,000000,22.0077,22.0885,21.9992,22.0803,250686.88538498,0
+UTF.US,D,20200124,000000,22.1097,22.1983,22.0562,22.1191,209161.03973897,0
+UTF.US,D,20200127,000000,21.9992,22.0544,21.9143,21.9906,392376.8251898,0
+UTF.US,D,20200128,000000,22.0144,22.0885,21.9906,22.0077,203623.84035747,0
+UTF.US,D,20200129,000000,22.0972,22.1191,22.0106,22.021,238730.56635645,0
+UTF.US,D,20200130,000000,21.9258,21.9992,21.8591,21.9258,345557.35814038,0
+UTF.US,D,20200131,000000,21.9258,22.0077,21.7611,21.7953,368824.30457448,0
+UTF.US,D,20200203,000000,21.8125,21.9325,21.7963,21.8924,320148.60534709,0
+UTF.US,D,20200204,000000,21.9392,22.0077,21.9258,21.9574,334844.1267242,0
+UTF.US,D,20200205,000000,22.064,22.1269,22.0077,22.0972,270714.8746534,0
+UTF.US,D,20200206,000000,22.1038,22.1772,22.0885,22.1361,306215.31505663,0
+UTF.US,D,20200207,000000,22.1361,22.1772,22.0562,22.064,272258.23511808,0
+UTF.US,D,20200210,000000,22.0306,22.1695,22.0306,22.0972,488867.30148056,0
+UTF.US,D,20200211,000000,22.1772,22.259,22.1269,22.2458,417081.09167571,0
+UTF.US,D,20200212,000000,22.2743,22.2743,22.1695,22.2373,275814.26361735,0
+UTF.US,D,20200213,000000,22.2373,22.3334,22.2202,22.2743,283987.77464978,0
+UTF.US,D,20200214,000000,22.3152,22.5211,22.3152,22.5211,438983.16150838,0
+UTF.US,D,20200218,000000,22.5211,22.6163,22.4973,22.5925,286459.25120345,0
+UTF.US,D,20200219,000000,22.6041,22.6183,22.5621,22.5782,348291.31096355,0
+UTF.US,D,20200220,000000,22.5382,22.5697,22.4,22.424,248082.07088641,0
+UTF.US,D,20200221,000000,22.4154,22.4793,22.3658,22.3838,218233.26951819,0
+UTF.US,D,20200224,000000,22.0724,22.161,21.8515,21.8734,418036.50529671,0
+UTF.US,D,20200225,000000,21.9086,22.0382,20.7142,20.8628,846466.02096079,0
+UTF.US,D,20200226,000000,20.8628,21.1914,20.8437,20.9571,480832.37791843,0
+UTF.US,D,20200227,000000,20.7066,20.7381,19.5294,19.6246,1175738.3014358,0
+UTF.US,D,20200228,000000,19.2246,19.2311,18.172,18.6779,1422909.0547146,0
+UTF.US,D,20200302,000000,18.8513,20.476,18.8237,20.2961,967303.79601096,0
+UTF.US,D,20200303,000000,20.3455,20.6981,19.9256,20.0446,540144.66549128,0
+UTF.US,D,20200304,000000,20.3858,20.9924,20.2531,20.9571,453463.4523445,0
+UTF.US,D,20200305,000000,20.657,20.8104,20.4677,20.5732,411280.36611963,0
+UTF.US,D,20200306,000000,20.0912,20.4677,19.8056,20.4597,383417.98515901,0
+UTF.US,D,20200309,000000,19.1342,19.2179,18.4637,18.7979,849260.8682785,0
+UTF.US,D,20200310,000000,19.3752,19.3818,18.0293,18.5939,687504.09271743,0
+UTF.US,D,20200311,000000,18.2922,18.2922,16.7358,17.0474,790108.16627753,0
+UTF.US,D,20200312,000000,15.9538,15.9596,13.9166,14.3125,1239026.5795392,0
+UTF.US,D,20200313,000000,15.1909,15.3005,14.1137,15.2147,1059817.2318661,0
+UTF.US,D,20200316,000000,13.1775,14.7336,13.1374,13.5707,870798.6210491,0
+UTF.US,D,20200317,000000,13.5506,13.9441,12.6678,13.6907,984452.94555541,0
+UTF.US,D,20200318,000000,12.7021,13.2125,10.1,10.9982,1859809.2045482,0
+UTF.US,D,20200319,000000,10.3238,13.022,9.98947,12.5764,1662262.2147824,0
+UTF.US,D,20200320,000000,12.601,13.0803,11.5677,11.5677,1378859.2372609,0
+UTF.US,D,20200323,000000,11.3391,11.5592,10.4058,10.7277,1427118.1241724,0
+UTF.US,D,20200324,000000,10.983,12.5848,10.983,12.2944,1275593.7235017,0
+UTF.US,D,20200325,000000,12.3449,14.8708,12.3449,13.5839,1567532.4293075,0
+UTF.US,D,20200326,000000,13.8461,15.789,13.707,15.3099,1380109.674209,0
+UTF.US,D,20200327,000000,14.4508,15.086,14.4508,14.8633,868856.29665475,0
+UTF.US,D,20200330,000000,14.6424,15.0614,14.4508,14.8546,627709.89871376,0
+UTF.US,D,20200331,000000,15.1472,15.8129,15.0699,15.5671,877318.53158364,0
+UTF.US,D,20200401,000000,14.5079,15.0443,13.6326,13.8299,682183.173782,0
+UTF.US,D,20200402,000000,13.7926,14.3584,13.6659,14.1613,408318.58389451,0
+UTF.US,D,20200403,000000,14.1374,14.1546,13.0058,13.2061,693153.63194225,0
+UTF.US,D,20200406,000000,13.5506,14.9461,13.5506,14.8805,844699.03071447,0
+UTF.US,D,20200407,000000,15.5937,15.8976,15.1052,15.1052,544711.75258067,0
+UTF.US,D,20200408,000000,15.2014,16.192,15.1091,15.8357,573385.71016661,0
+UTF.US,D,20200409,000000,16.2435,17.3416,16.2273,16.7633,731328.18057924,0
+UTF.US,D,20200413,000000,16.7633,16.8197,15.8215,16.0795,797891.11262091,0
+UTF.US,D,20200414,000000,16.6004,17.0063,16.5939,16.8986,580026.35978513,0
+UTF.US,D,20200415,000000,16.2834,16.6081,16.2577,16.4721,411004.24108413,0
+UTF.US,D,20200416,000000,16.4996,16.6224,16.3052,16.4577,242228.85007643,0
+UTF.US,D,20200417,000000,16.6224,16.9872,16.5835,16.9405,355004.40403244,0
+UTF.US,D,20200420,000000,16.4501,17.2216,16.4501,16.7491,598238.01326854,0
+UTF.US,D,20200421,000000,16.4653,16.616,16.0404,16.2499,618627.16988377,0
+UTF.US,D,20200422,000000,16.5653,16.9663,16.5282,16.7824,638666.70810804,0
+UTF.US,D,20200423,000000,16.7986,17.034,16.6871,16.8462,460219.59152159,0
+UTF.US,D,20200424,000000,17.0549,17.2292,16.8711,17.2292,323191.23026323,0
+UTF.US,D,20200427,000000,17.2969,18.0293,17.2881,17.612,490447.40862301,0
+UTF.US,D,20200428,000000,18.1397,18.4036,17.937,18.4036,490772.87919718,0
+UTF.US,D,20200429,000000,18.5865,18.6664,18.1559,18.5361,600950.96799017,0
+UTF.US,D,20200430,000000,18.5446,18.5446,17.5473,17.5797,997053.90630186,0
+UTF.US,D,20200501,000000,17.213,17.431,16.6871,16.9577,529488.12894932,0
+UTF.US,D,20200504,000000,16.7491,16.7893,16.291,16.6654,535164.96570622,0
+UTF.US,D,20200505,000000,16.8236,17.4064,16.8236,17.1225,323755.02929011,0
+UTF.US,D,20200506,000000,17.149,17.5301,17.0549,17.2388,378696.56202314,0
+UTF.US,D,20200507,000000,17.4064,17.4541,17.1397,17.1968,264957.19520552,0
+UTF.US,D,20200508,000000,17.2388,17.6492,17.1129,17.6045,334169.03775903,0
+UTF.US,D,20200511,000000,17.5797,17.9998,17.3978,17.9542,449221.83582928,0
+UTF.US,D,20200512,000000,18.0492,18.0911,17.289,17.3387,415811.75643639,0
+UTF.US,D,20200513,000000,17.3387,17.3387,15.8614,16.1224,939919.12186084,0
+UTF.US,D,20200514,000000,15.8976,16.971,15.5167,16.8424,458057.83696593,0
+UTF.US,D,20200515,000000,16.4739,16.669,15.9625,16.232,416821.76512144,0
+UTF.US,D,20200518,000000,16.7263,16.9938,16.5234,16.8949,428908.27237966,0
+UTF.US,D,20200519,000000,16.9938,17.212,16.6414,16.691,393295.49213306,0
+UTF.US,D,20200520,000000,16.9538,17.1338,16.7938,16.9464,256005.70451026,0
+UTF.US,D,20200521,000000,17.0034,17.2196,16.9158,17.1797,234193.9265143,0
+UTF.US,D,20200522,000000,17.2644,17.5311,17.1578,17.5311,211473.98062587,0
+UTF.US,D,20200526,000000,17.8103,18.0198,17.7234,17.7234,268103.76072434,0
+UTF.US,D,20200527,000000,17.8579,18.1798,17.8579,18.1798,381414.76627016,0
+UTF.US,D,20200528,000000,18.2864,18.7501,18.2169,18.6817,343846.0128632,0
+UTF.US,D,20200529,000000,18.7702,18.9921,18.635,18.9921,305891.9442926,0
+UTF.US,D,20200601,000000,18.9045,19.5294,18.7466,19.5199,361971.57413021,0
+UTF.US,D,20200602,000000,19.5932,19.8753,19.4151,19.8303,306194.31695509,0
+UTF.US,D,20200603,000000,19.8743,20.1818,19.7143,19.7437,572799.86313308,0
+UTF.US,D,20200604,000000,19.5932,19.8017,19.4503,19.7352,446360.84449166,0
+UTF.US,D,20200605,000000,20.3238,20.3676,19.9533,20.1038,291521.89348968,0
+UTF.US,D,20200608,000000,20.1132,20.5429,20.0961,20.5343,446596.02322915,0
+UTF.US,D,20200609,000000,20.397,20.397,20.0648,20.199,321770.70869265,0
+UTF.US,D,20200610,000000,20.2085,20.3151,19.9628,20.0695,269318.50089962,0
+UTF.US,D,20200611,000000,19.2321,19.3361,18.2941,18.4627,683745.43253808,0
+UTF.US,D,20200612,000000,18.9921,19.0493,18.3855,18.7141,292794.37844426,0
+UTF.US,D,20200615,000000,18.4445,19.3733,18.4445,19.2046,535476.78751438,0
+UTF.US,D,20200616,000000,20.0496,20.1846,19.6884,19.7933,482178.35622846,0
+UTF.US,D,20200617,000000,19.9543,20.0182,19.5371,19.5494,264473.18896454,0
+UTF.US,D,20200618,000000,19.4931,19.597,19.181,19.3322,237952.58669363,0
+UTF.US,D,20200619,000000,19.4645,19.4837,19.1437,19.1712,348671.3766018,0
+UTF.US,D,20200622,000000,19.1712,19.3275,18.9588,18.9588,260268.31912704,0
+UTF.US,D,20200623,000000,19.0293,19.2066,18.7473,18.7473,313218.18192708,0
+UTF.US,D,20200624,000000,18.656,18.7064,18.1931,18.5132,329478.06187043,0
+UTF.US,D,20200625,000000,18.3835,18.7388,18.2732,18.6922,228095.02791606,0
+UTF.US,D,20200626,000000,18.7246,18.8921,18.5044,18.5703,233809.66125576,0
+UTF.US,D,20200629,000000,18.4892,18.5541,18.0797,18.5044,337453.14084311,0
+UTF.US,D,20200630,000000,18.6731,18.7722,18.4093,18.6131,487103.46094949,0
+UTF.US,D,20200701,000000,18.6303,19.0922,18.6303,19.0371,230103.49633032,0
+UTF.US,D,20200702,000000,19.2142,19.394,18.9588,18.9588,309400.72706336,0
+UTF.US,D,20200706,000000,19.2066,19.3513,19.0122,19.2456,214415.81465448,0
+UTF.US,D,20200707,000000,19.0846,19.2159,18.9493,19.0209,252580.91414576,0
+UTF.US,D,20200708,000000,18.9237,19.097,18.8532,18.8989,258158.00992021,0
+UTF.US,D,20200709,000000,18.834,18.8483,18.4093,18.4799,259133.3717377,0
+UTF.US,D,20200710,000000,18.3607,18.7644,18.3532,18.7644,203589.19348989,0
+UTF.US,D,20200713,000000,18.8245,18.9856,18.6826,18.715,387277.43622583,0
+UTF.US,D,20200714,000000,18.4911,19.0007,18.4911,19.0007,342717.36490431,0
+UTF.US,D,20200715,000000,19.1712,19.314,19.0426,19.2446,269964.1925226,0
+UTF.US,D,20200716,000000,19.2446,19.4751,19.2132,19.4313,259825.25918411,0
+UTF.US,D,20200717,000000,19.4227,19.7884,19.4227,19.756,237389.83757182,0
+UTF.US,D,20200720,000000,19.7285,19.756,19.5847,19.6989,249991.84822335,0
+UTF.US,D,20200721,000000,19.7789,19.9913,19.7075,19.7218,292316.67163375,0
+UTF.US,D,20200722,000000,19.637,20.1561,19.637,20.0942,236809.24006366,0
+UTF.US,D,20200723,000000,19.9238,20.077,19.7285,19.7636,309458.47184264,0
+UTF.US,D,20200724,000000,19.7218,19.8179,19.559,19.6627,239571.54032396,0
+UTF.US,D,20200727,000000,19.8522,19.8865,19.3895,19.5503,270095.43065736,0
+UTF.US,D,20200728,000000,19.5503,19.7884,19.5503,19.737,178329.52721769,0
+UTF.US,D,20200729,000000,19.8247,20.0942,19.8017,19.9866,234448.00354318,0
+UTF.US,D,20200730,000000,19.7884,19.9589,19.6104,19.8694,196104.42018866,0
+UTF.US,D,20200731,000000,20.0294,20.0466,19.6542,19.8247,272511.26224189,0
+UTF.US,D,20200803,000000,19.7884,19.977,19.6913,19.8247,294547.71992456,0
+UTF.US,D,20200804,000000,19.6989,19.9494,19.6913,19.8771,240304.37406841,0
+UTF.US,D,20200805,000000,19.8905,20.0866,19.8885,20.0685,222058.07371741,0
+UTF.US,D,20200806,000000,20.0685,20.0866,19.9494,20.0466,202075.23036738,0
+UTF.US,D,20200807,000000,19.9417,20.199,19.9417,20.199,176356.75557609,0
+UTF.US,D,20200810,000000,20.3258,20.4696,20.216,20.2561,263277.34708068,0
+UTF.US,D,20200811,000000,20.3608,20.4343,19.977,19.977,228037.28313676,0
+UTF.US,D,20200812,000000,19.9417,20.216,19.9417,20.1209,258466.68201316,0
+UTF.US,D,20200813,000000,20.077,20.2989,20.0486,20.2305,172495.20469912,0
+UTF.US,D,20200814,000000,20.3086,20.5227,20.1999,20.3788,271668.18846423,0
+UTF.US,D,20200817,000000,20.5313,20.5313,20.1914,20.2305,296963.55150909,0
+UTF.US,D,20200818,000000,20.235,20.3141,20.0894,20.098,214801.12981812,0
+UTF.US,D,20200819,000000,20.0808,20.199,19.9893,20.0628,202775.51705443,0
+UTF.US,D,20200820,000000,19.8713,19.9704,19.6551,19.7218,280686.87308447,0
+UTF.US,D,20200821,000000,19.6637,19.7474,19.3818,19.5456,267133.64843225,0
+UTF.US,D,20200824,000000,19.5932,19.6551,19.4931,19.5752,216654.21228082,0
+UTF.US,D,20200825,000000,19.6026,19.6819,19.4645,19.5666,155168.62119648,0
+UTF.US,D,20200826,000000,19.5388,19.5818,19.4569,19.5028,172250.57681595,0
+UTF.US,D,20200827,000000,19.5028,19.6827,19.4569,19.637,282697.44130888,0
+UTF.US,D,20200828,000000,19.5932,19.8924,19.5388,19.8456,232299.89775356,0
+UTF.US,D,20200831,000000,19.9523,20.0417,19.7685,19.8865,314797.2391644,0
+UTF.US,D,20200901,000000,19.8267,19.9312,19.7295,19.817,300166.81190215,0
+UTF.US,D,20200902,000000,19.8456,20.4677,19.8267,20.2693,381029.45110651,0
+UTF.US,D,20200903,000000,20.2134,20.3484,19.8228,19.8865,209316.42569051,0
+UTF.US,D,20200904,000000,19.879,20.0714,19.3208,19.7295,300085.96921113,0
+UTF.US,D,20200908,000000,19.4217,19.5523,19.3208,19.4303,230451.01491116,0
+UTF.US,D,20200909,000000,19.5122,19.836,19.5122,19.7808,158462.17342626,0
+UTF.US,D,20200910,000000,19.8075,19.8075,19.5294,19.559,203632.23959809,0
+UTF.US,D,20200911,000000,19.559,19.6035,19.3303,19.5028,241634.60380226,0
+UTF.US,D,20200914,000000,19.5294,19.7083,19.5294,19.7083,257741.19760425,0
+UTF.US,D,20200915,000000,19.7523,19.9322,19.6876,19.7598,208861.81679174,0
+UTF.US,D,20200916,000000,19.8322,19.9332,19.7245,19.8322,195665.55986604,0
+UTF.US,D,20200917,000000,19.7123,19.7923,19.554,19.7332,207020.28328488,0
+UTF.US,D,20200918,000000,19.6971,19.6971,19.4245,19.4589,187713.57880508,0
+UTF.US,D,20200921,000000,19.2198,19.2866,18.6951,18.8322,464446.5093657,0
+UTF.US,D,20200922,000000,18.8607,19.0721,18.8093,19.0475,234552.99405098,0
+UTF.US,D,20200923,000000,19.1692,19.2341,18.8141,18.8227,292946.61468055,0
+UTF.US,D,20200924,000000,18.6951,18.875,18.5322,18.7438,347955.34133859,0
+UTF.US,D,20200925,000000,18.6151,18.8999,18.5645,18.8322,207228.16449032,0
+UTF.US,D,20200928,000000,18.9408,19.2159,18.9408,19.1407,207324.7557575,0
+UTF.US,D,20200929,000000,19.0799,19.1903,18.8837,19.0056,213937.05793889,0
+UTF.US,D,20200930,000000,19.0475,19.3827,19.015,19.1503,288291.33556461,0
+UTF.US,D,20201001,000000,19.1503,19.554,19.1503,19.3322,232207.50610669,0
+UTF.US,D,20201002,000000,19.0721,19.376,19.0331,19.197,169000.07069437,0
+UTF.US,D,20201005,000000,19.1503,19.496,19.1503,19.4245,184275.13967454,0
+UTF.US,D,20201006,000000,19.4245,19.8591,19.4245,19.659,214402.16588846,0
+UTF.US,D,20201007,000000,19.7865,20.0304,19.7695,19.9417,217882.60122212,0
+UTF.US,D,20201008,000000,20.0227,20.1772,19.9903,20.1047,169680.40918492,0
+UTF.US,D,20201009,000000,20.2419,20.2419,20.1047,20.1047,194694.39766886,0
+UTF.US,D,20201012,000000,20.1047,20.3696,20.1047,20.2683,204271.63179061,0
+UTF.US,D,20201013,000000,20.0398,20.0476,19.898,20.0227,190936.78739462,0
+UTF.US,D,20201014,000000,19.9151,20.1532,19.9151,20.0132,171017.98825434,0
+UTF.US,D,20201015,000000,19.977,19.9866,19.7865,19.8591,158382.38064031,0
+UTF.US,D,20201016,000000,19.8591,20.0398,19.842,20.0132,161586.69093844,0
+UTF.US,D,20201019,000000,20.1047,20.1256,19.6971,19.6971,173066.35306157,0
+UTF.US,D,20201020,000000,19.7123,19.9057,19.7123,19.8132,173927.27522554,0
+UTF.US,D,20201021,000000,19.898,20.1324,19.842,19.9866,319042.00539485,0
+UTF.US,D,20201022,000000,19.9494,20.1495,19.842,20.0486,166871.91310121,0
+UTF.US,D,20201023,000000,20.1047,20.1495,20.0486,20.0551,105150.09337431,0
+UTF.US,D,20201026,000000,19.8674,20.0304,19.7523,19.9151,250604.99278891,0
+UTF.US,D,20201027,000000,19.9238,19.977,19.8591,19.8674,115761.4839979,0
+UTF.US,D,20201028,000000,19.6876,19.7245,19.2958,19.314,266528.90310731,0
+UTF.US,D,20201029,000000,19.3827,19.6408,19.1503,19.4589,356948.82823694,0
+UTF.US,D,20201030,000000,19.4866,19.7046,19.376,19.6132,326730.46028124,0
+UTF.US,D,20201102,000000,19.842,20.1142,19.7245,20.0132,383748.70525861,0
+UTF.US,D,20201103,000000,20.2341,20.639,20.1324,20.5781,497081.75881103,0
+UTF.US,D,20201104,000000,20.6046,20.8303,20.4229,20.4505,339088.89295467,0
+UTF.US,D,20201105,000000,20.658,20.9305,20.5864,20.901,387508.415343,0
+UTF.US,D,20201106,000000,21.0552,21.4067,21.039,21.3039,564342.8777296,0
+UTF.US,D,20201109,000000,21.9402,22.3334,21.5295,21.5791,619878.65673677,0
+UTF.US,D,20201110,000000,21.6409,22.1038,21.5516,22.0885,407880.77347699,0
+UTF.US,D,20201111,000000,22.1744,22.5459,22.1744,22.3383,361947.4263134,0
+UTF.US,D,20201112,000000,22.3456,22.382,22.0181,22.0544,269941.09461089,0
+UTF.US,D,20201113,000000,22.1811,22.465,22.1127,22.4478,221460.67772803,0
+UTF.US,D,20201116,000000,22.6134,22.8801,22.5621,22.7696,474498.30058272,0
+UTF.US,D,20201117,000000,22.6506,22.7068,22.0106,22.5392,575576.86206446,0
+UTF.US,D,20201118,000000,22.4953,22.6041,22.0724,22.1583,227362.1941716,0
+UTF.US,D,20201119,000000,22.0106,22.0972,21.8372,22.0181,256163.19027197,0
+UTF.US,D,20201120,000000,21.9229,22.1583,21.8201,22.0885,204831.2311972,0
+UTF.US,D,20201123,000000,22.2002,22.3745,22.1038,22.2545,214962.81520013,0
+UTF.US,D,20201124,000000,22.2954,22.4106,22.1487,22.2954,253505.88051948,0
+UTF.US,D,20201125,000000,22.1915,22.6087,22.1487,22.402,212735.96652964,0
+UTF.US,D,20201127,000000,22.402,22.6163,22.2344,22.4507,135208.87575814,0
+UTF.US,D,20201130,000000,22.5392,22.7164,22.4106,22.4601,359252.31997812,0
+UTF.US,D,20201201,000000,22.6163,22.7478,22.1305,22.2002,312988.25271497,0
+UTF.US,D,20201202,000000,22.1038,22.6087,22.1038,22.3838,301597.83252349,0
+UTF.US,D,20201203,000000,22.4106,22.5307,22.0972,22.2458,281145.68160356,0
+UTF.US,D,20201204,000000,22.2458,22.4267,22.1925,22.3392,220712.09540739,0
+UTF.US,D,20201207,000000,22.402,22.641,22.2762,22.3925,323644.78925692,0
+UTF.US,D,20201208,000000,22.3925,22.5201,22.2545,22.2697,182938.61051023,0
+UTF.US,D,20201209,000000,22.3392,22.5307,22.1583,22.2458,268726.35443562,0
+UTF.US,D,20201210,000000,22.1669,22.3125,21.3953,22.0724,237649.16412608,0
+UTF.US,D,20201211,000000,21.9315,22.0544,21.742,21.9668,297433.90898404,0
+UTF.US,D,20201214,000000,22.0972,22.5487,22.0268,22.4858,394843.05221809,0
+UTF.US,D,20201215,000000,22.5697,22.5697,22.325,22.5173,249566.63666674,0
+UTF.US,D,20201216,000000,22.605,22.7002,22.4906,22.5887,254970.49810334,0
+UTF.US,D,20201217,000000,22.6648,22.6992,22.4049,22.5439,320306.0911088,0
+UTF.US,D,20201218,000000,22.4553,22.6782,22.4297,22.5002,313632.89443288,0
+UTF.US,D,20201221,000000,22.2564,22.4925,22.161,22.3687,190856.99460869,0
+UTF.US,D,20201222,000000,22.3344,22.3687,22.1144,22.1943,245211.63040309,0
+UTF.US,D,20201223,000000,22.2306,22.4459,22.2306,22.3078,196598.92548039,0
+UTF.US,D,20201224,000000,22.264,22.3972,22.2392,22.2801,79956.571122036,0
+UTF.US,D,20201228,000000,22.3964,22.4459,22.0191,22.0287,424098.65721724,0
+UTF.US,D,20201229,000000,22.0372,22.3782,22.0372,22.1144,170262.05659816,0
+UTF.US,D,20201230,000000,22.0895,22.4724,22.0895,22.4724,188058.99757574,0
+UTF.US,D,20201231,000000,22.5439,22.8934,22.423,22.5077,426876.70605368,0
+UTF.US,D,20210104,000000,22.5535,22.6202,22.1288,22.3344,345165.74354626,0
+UTF.US,D,20210105,000000,22.1943,22.5697,22.1687,22.4297,306663.62452494,0
+UTF.US,D,20210106,000000,22.3877,22.8698,22.3563,22.683,291561.78988263,0
+UTF.US,D,20210107,000000,22.7544,23.1793,22.7544,22.9955,558518.00435671,0
+UTF.US,D,20210108,000000,23.0316,23.4506,23.0316,23.3631,393743.80160139,0
+UTF.US,D,20210111,000000,23.3174,23.6088,23.202,23.6088,445300.44036287,0
+UTF.US,D,20210112,000000,23.4783,23.6536,23.366,23.5764,348436.19786432,0
+UTF.US,D,20210113,000000,23.6126,23.7555,23.2345,23.4545,264639.07396685,0
+UTF.US,D,20210114,000000,23.6278,23.7611,23.4859,23.586,328033.39248307,0
+UTF.US,D,20210115,000000,23.4955,23.7337,23.4097,23.7337,213034.1395718,0
+UTF.US,D,20210119,000000,23.6621,23.7611,23.4373,23.5144,300755.80865091,0
+UTF.US,D,20210120,000000,23.5144,23.8108,23.4697,23.7175,266728.38507213,0
+UTF.US,D,20210121,000000,23.7175,23.8117,23.5422,23.6621,202351.3554029,0
+UTF.US,D,20210122,000000,23.5954,23.646,23.1716,23.2717,415082.07240716,0
+UTF.US,D,20210125,000000,23.2345,23.3793,23.0868,23.2526,297921.06494024,0
+UTF.US,D,20210126,000000,23.4622,23.5764,23.287,23.4192,229072.48954371,0
+UTF.US,D,20210127,000000,23.3116,23.4622,23.1365,23.2621,252581.96405082,0
+UTF.US,D,20210128,000000,23.244,23.6202,23.2345,23.4192,241449.82050853,0
+UTF.US,D,20210129,000000,23.4859,23.7337,23.3032,23.3288,292787.02910869,0
+UTF.US,D,20210201,000000,23.2783,23.5412,23.2345,23.3203,265956.70483979,0
+UTF.US,D,20210202,000000,23.366,23.7945,23.3563,23.604,264706.26789187,0
+UTF.US,D,20210203,000000,23.6717,23.7975,23.4288,23.5594,233464.24248508,0
+UTF.US,D,20210204,000000,23.586,23.7783,23.5051,23.7259,287742.23520878,0
+UTF.US,D,20210205,000000,23.7945,23.9364,23.6896,23.8039,512119.54924357,0
+UTF.US,D,20210208,000000,23.8839,24.0935,23.8117,23.9449,347035.62449023,0
+UTF.US,D,20210209,000000,24.0278,24.1079,23.7735,23.8146,322306.16028244,0
+UTF.US,D,20210210,000000,23.8506,23.9565,23.6744,23.7374,254359.45334792,0
+UTF.US,D,20210211,000000,23.7116,23.8966,23.5698,23.6069,228959.09979527,0
+UTF.US,D,20210212,000000,23.6925,23.8146,23.5613,23.665,245600.09528196,0
+UTF.US,D,20210216,000000,23.5974,23.7288,23.3945,23.3945,335364.87964292,0
+UTF.US,D,20210217,000000,23.3754,23.4879,23.0592,23.2879,240314.87311918,0
+UTF.US,D,20210218,000000,23.263,23.5441,23.104,23.4879,227245.65470793,0
+UTF.US,D,20210219,000000,23.4801,23.6925,23.3754,23.4801,187441.65338988,0
+UTF.US,D,20210222,000000,23.4116,23.6393,23.0049,23.0231,356662.20415063,0
+UTF.US,D,20210223,000000,22.9591,23.2172,22.8374,22.8726,263975.53395754,0
+UTF.US,D,20210224,000000,22.8374,22.9955,22.4753,22.643,558737.43451803,0
+UTF.US,D,20210225,000000,22.4849,22.6001,21.8773,22.1849,412791.1795269,0
+UTF.US,D,20210226,000000,22.3982,22.7058,22.2306,22.4753,281982.45595076,0
+UTF.US,D,20210301,000000,22.7849,23.263,22.5735,23.263,218515.69398417,0
+UTF.US,D,20210302,000000,23.263,23.6744,22.9183,23.5344,213671.43195416,0
+UTF.US,D,20210303,000000,23.4564,23.4564,22.6611,22.7411,253002.97598712,0
+UTF.US,D,20210304,000000,22.6887,22.8374,22.1687,22.4249,287583.69954201,0
+UTF.US,D,20210305,000000,22.5201,23.2793,22.3982,23.1631,274761.20882409,0
+UTF.US,D,20210308,000000,23.3126,23.5344,22.9277,22.9783,268365.18708876,0
+UTF.US,D,20210309,000000,23.2172,23.4639,23.0316,23.2345,188342.47194682,0
+UTF.US,D,20210310,000000,23.2725,23.4879,23.1117,23.1631,191303.20426683,0
+UTF.US,D,20210311,000000,23.2725,23.4859,23.2269,23.244,213135.98036437,0
+UTF.US,D,20210312,000000,23.3572,23.4707,23.244,23.3489,185388.03905726,0
+UTF.US,D,20210315,000000,23.3489,23.5163,23.3212,23.3945,268682.25842235,0
+UTF.US,D,20210316,000000,23.4164,23.4687,22.9803,23.0334,504897.25221184,0
+UTF.US,D,20210317,000000,23.0162,23.1716,22.9297,23.0069,131335.77592532,0
+UTF.US,D,20210318,000000,23.1144,23.1306,22.9468,23.0792,165226.71184395,0
+UTF.US,D,20210319,000000,23.0069,23.207,22.9306,23.1659,163122.70206759,0
+UTF.US,D,20210322,000000,23.1935,23.5944,23.1935,23.5584,173392.87354083,0
+UTF.US,D,20210323,000000,23.6116,23.8221,23.5944,23.744,230967.56820953,0
+UTF.US,D,20210324,000000,23.8584,24.0366,23.7803,23.903,260683.03163287,0
+UTF.US,D,20210325,000000,23.8948,24.0459,23.8039,24.0459,274395.84185693,0
+UTF.US,D,20210326,000000,24.0719,24.0803,23.8011,24.0366,313879.62212621,0
+UTF.US,D,20210329,000000,24.0366,24.3108,24.0366,24.2859,252640.7587352,0
+UTF.US,D,20210330,000000,24.2318,24.3022,23.8241,24.2146,276765.47761804,0
+UTF.US,D,20210331,000000,24.3555,24.8165,24.2766,24.7726,477002.32419382,0
+UTF.US,D,20210401,000000,24.9137,25.1632,24.8546,25.0567,326477.43315743,0
+UTF.US,D,20210405,000000,25.1004,25.5975,25.1004,25.4193,545260.8529365,0
+UTF.US,D,20210406,000000,25.4193,25.7796,25.3767,25.6338,296596.08473178,0
+UTF.US,D,20210407,000000,25.7033,26.0576,25.6871,25.9518,312568.29068375,0
+UTF.US,D,20210408,000000,26.0947,26.0947,25.5261,25.5891,393622.01261234,0
+UTF.US,D,20210409,000000,25.711,25.9443,25.6795,25.8194,191944.69626953,0
+UTF.US,D,20210412,000000,25.6949,26.1653,25.6423,25.9965,323140.83481946,0
+UTF.US,D,20210413,000000,25.9568,26.0908,25.8321,26.0195,181965.3485029,0
+UTF.US,D,20210414,000000,25.9024,26.2223,25.9024,26.0004,195442.97998949,0
+UTF.US,D,20210415,000000,26.0814,26.1795,25.9929,26.1529,230077.24870338,0
+UTF.US,D,20210416,000000,26.2223,26.7043,26.1262,26.3148,370506.25250947,0
+UTF.US,D,20210419,000000,26.3148,26.3396,25.8232,25.9214,275564.38620878,0
+UTF.US,D,20210420,000000,25.8139,25.9793,25.3414,25.5824,354097.28604502,0
+UTF.US,D,20210421,000000,25.7233,25.9406,25.5108,25.6538,220756.19142068,0
+UTF.US,D,20210422,000000,25.6974,25.6974,25.4842,25.5632,229855.71873192,0
+UTF.US,D,20210423,000000,25.5728,25.8403,25.5682,25.8321,126317.22965236,0
+UTF.US,D,20210426,000000,26.0433,26.0624,25.4299,25.4842,209671.29360688,0
+UTF.US,D,20210427,000000,25.544,25.7328,25.4575,25.5632,214620.5461447,0
+UTF.US,D,20210428,000000,25.6005,25.8747,25.6005,25.7698,240841.92546836,0
+UTF.US,D,20210429,000000,25.8232,26.2414,25.7967,26.0908,189417.57474673,0
+UTF.US,D,20210430,000000,26.1623,26.5986,26.0908,26.4843,285709.61897775,0
+UTF.US,D,20210503,000000,26.571,26.6177,26.0347,26.0624,359463.3508988,0
+UTF.US,D,20210504,000000,25.9308,26.0347,25.4747,25.6538,360916.4195268,0
+UTF.US,D,20210505,000000,25.7967,25.7967,25.5602,25.6804,111053.70962805,0
+UTF.US,D,20210506,000000,25.8232,26.0433,25.5186,25.9929,164292.29632452,0
+UTF.US,D,20210507,000000,26.0099,26.2129,25.9759,26.1358,225566.85648819,0
+UTF.US,D,20210510,000000,26.2414,26.4576,25.9214,26.4576,223583.58579579,0
+UTF.US,D,20210511,000000,26.0462,26.207,25.7786,25.9234,189830.18744239,0
+UTF.US,D,20210512,000000,25.8509,25.8595,25.1603,25.2319,271319.61997833,0
+UTF.US,D,20210513,000000,25.2956,25.5279,25.187,25.412,242824.14625567,0
+UTF.US,D,20210514,000000,25.5376,25.544,25.4021,25.4567,174196.05092551,0
+UTF.US,D,20210517,000000,25.5279,25.7242,25.3414,25.7146,131426.06776203,0
+UTF.US,D,20210518,000000,25.5632,25.6889,25.4213,25.5632,116907.98034311,0
+UTF.US,D,20210519,000000,25.5279,25.5642,24.9718,25.0974,210188.89681036,0
+UTF.US,D,20210520,000000,25.0974,25.4385,25.0072,25.3213,131733.68994989,0
+UTF.US,D,20210521,000000,25.4385,25.5288,25.3213,25.4747,113531.48561218,0
+UTF.US,D,20210524,000000,25.4833,25.7526,25.4833,25.7338,163873.38419838,0
+UTF.US,D,20210525,000000,25.6889,25.9043,25.5728,25.6709,123152.8157472,0
+UTF.US,D,20210526,000000,25.8071,26.1033,25.7156,25.9588,160123.12325969,0
+UTF.US,D,20210527,000000,25.9328,26.2995,25.9328,26.1997,176308.45994251,0
+UTF.US,D,20210528,000000,26.2909,26.6138,26.2737,26.2909,207862.30715745,0
+UTF.US,D,20210601,000000,26.4957,26.5215,25.8852,25.9234,217396.495171,0
+UTF.US,D,20210602,000000,25.9328,26.3823,25.7786,26.1728,175019.17650668,0
+UTF.US,D,20210603,000000,26.0842,26.3091,25.9328,26.0558,173735.14259627,0
+UTF.US,D,20210604,000000,26.0558,26.2357,25.9946,26.0938,121123.34923138,0
+UTF.US,D,20210607,000000,26.1291,26.2167,25.9946,26.0747,167144.8884215,0
+UTF.US,D,20210608,000000,26.0747,26.2167,25.9946,26.0215,146225.52974186,0
+UTF.US,D,20210609,000000,26.0747,26.2643,26.0462,26.1908,275509.79114473,0
+UTF.US,D,20210610,000000,26.3518,26.4711,26.0842,26.1728,159009.17397189,0
+UTF.US,D,20210611,000000,26.2167,26.2909,26.0462,26.1481,114658.03376091,0
+UTF.US,D,20210614,000000,26.2452,26.2825,26.1119,26.2357,175666.96793983,0
+UTF.US,D,20210615,000000,26.231,26.3138,25.9262,25.9803,208109.03485079,0
+UTF.US,D,20210616,000000,25.8975,25.9803,25.545,25.6185,153465.67515992,0
+UTF.US,D,20210617,000000,25.5642,25.6556,25.2575,25.3308,217567.6296987,0
+UTF.US,D,20210618,000000,25.2222,25.3242,23.9252,24.6641,709368.36596727,0
+UTF.US,D,20210621,000000,24.6003,25.0603,24.547,24.9146,202739.82028177,0
+UTF.US,D,20210622,000000,25.0243,25.267,24.9146,25.1956,165324.35301621,0
+UTF.US,D,20210623,000000,25.1328,25.1461,24.9337,24.9795,162545.25427469,0
+UTF.US,D,20210624,000000,25.0062,25.205,24.9795,25.0956,161871.21521459,0
+UTF.US,D,20210625,000000,25.1412,25.3832,25.0822,25.3576,135276.06968316,0
+UTF.US,D,20210628,000000,25.5014,25.8176,25.3308,25.8089,197318.11045885,0
+UTF.US,D,20210629,000000,25.8881,25.8881,25.5288,25.7356,156779.17558616,0
+UTF.US,D,20210630,000000,25.8443,25.907,25.5195,25.8538,240132.18963562,0
+UTF.US,D,20210701,000000,25.971,26.0156,25.367,25.367,198897.1676962,0
+UTF.US,D,20210702,000000,25.4567,25.6822,25.4385,25.6643,101947.88288634,0
+UTF.US,D,20210706,000000,25.7718,25.7718,25.249,25.4021,232852.14782459,0
+UTF.US,D,20210707,000000,25.3479,25.5214,25.3213,25.4021,140887.81232519,0
+UTF.US,D,20210708,000000,25.2309,25.2575,25.0052,25.2309,166700.77857351,0
+UTF.US,D,20210709,000000,25.249,25.7262,25.249,25.5737,141289.92597007,0
+UTF.US,D,20210712,000000,25.5926,25.7356,25.4842,25.6279,194068.65424237,0
+UTF.US,D,20210713,000000,25.7414,25.8757,25.6233,25.6957,150977.400125,0
+UTF.US,D,20210714,000000,25.7957,25.7957,25.488,25.6871,109920.86204887,0
+UTF.US,D,20210715,000000,25.6871,25.7737,25.5052,25.55,111956.62799515,0
+UTF.US,D,20210716,000000,25.5421,25.6233,25.4699,25.488,107439.93634949,0
+UTF.US,D,20210719,000000,25.3699,25.3699,24.7717,25.0346,229035.74286598,0
+UTF.US,D,20210720,000000,25.0072,25.4965,25.0072,25.3424,109888.31499143,0
+UTF.US,D,20210721,000000,25.3061,25.3869,25.188,25.207,130947.31104645,0
+UTF.US,D,20210722,000000,25.2338,25.4326,25.1976,25.3795,108778.56532397,0
+UTF.US,D,20210723,000000,25.5593,25.8139,25.4174,25.751,177070.69102915,0
+UTF.US,D,20210726,000000,25.751,25.8232,25.3537,25.4508,146665.43996955,0
+UTF.US,D,20210727,000000,25.3869,25.5421,25.2794,25.2976,102297.50127732,0
+UTF.US,D,20210728,000000,25.2976,25.4156,25.2167,25.3242,191587.72854299,0
+UTF.US,D,20210729,000000,25.3508,25.5881,25.3508,25.5784,139812.70952529,0
+UTF.US,D,20210730,000000,25.6053,25.8139,25.4985,25.668,175986.13908354,0
+UTF.US,D,20210802,000000,25.751,25.9136,25.6871,25.8403,120815.72704351,0
+UTF.US,D,20210803,000000,25.8321,25.8948,25.6871,25.6957,129625.48055322,0
+UTF.US,D,20210804,000000,25.7041,25.9136,25.4965,25.9136,213206.32400459,0
+UTF.US,D,20210805,000000,25.9588,26.0957,25.9062,26.03,102416.14055113,0
+UTF.US,D,20210806,000000,26.0957,26.3214,26.03,26.3214,98286.863879266,0
+UTF.US,D,20210809,000000,26.2394,26.2767,26.0766,26.1844,127222.24782962,0
+UTF.US,D,20210810,000000,26.23,26.6025,26.1977,26.5747,145011.83947167,0
+UTF.US,D,20210811,000000,26.6491,27.0081,26.4928,27.0005,219610.74498054,0
+UTF.US,D,20210812,000000,27.0167,27.0167,26.7787,26.8367,145533.64229546,0
+UTF.US,D,20210813,000000,26.9748,27.0453,26.8909,27.0263,143249.04884567,0
+UTF.US,D,20210816,000000,27.0005,27.0005,26.4215,26.4586,303000.50570772,0
+UTF.US,D,20210817,000000,26.4976,26.5235,26.0053,26.0509,194714.34586534,0
+UTF.US,D,20210818,000000,25.9604,26.1423,25.8321,25.9434,119499.14607568,0
+UTF.US,D,20210819,000000,25.8241,25.9509,25.55,25.5966,217677.86973189,0
+UTF.US,D,20210820,000000,25.6328,25.9882,25.5691,25.8509,141173.38650642,0
+UTF.US,D,20210823,000000,25.9882,26.107,25.9604,26.07,190791.90049385,0
+UTF.US,D,20210824,000000,26.1338,26.187,25.9347,26.152,188286.82697769,0
+UTF.US,D,20210825,000000,26.187,26.187,25.9793,26.0234,148484.92546976,0
+UTF.US,D,20210826,000000,26.0986,26.0995,25.8321,26.0053,113335.15336259,0
+UTF.US,D,20210827,000000,26.152,26.3166,26.0509,26.2624,177607.19252402,0
+UTF.US,D,20210830,000000,26.2805,26.59,26.1623,26.59,206984.58651223,0
+UTF.US,D,20210831,000000,26.67,26.7158,26.4348,26.5053,207978.84662111,0
+UTF.US,D,20210901,000000,26.571,26.8337,26.3508,26.791,131474.36339562,0
+UTF.US,D,20210902,000000,26.8337,26.8337,26.6967,26.8091,126847.43171677,0
+UTF.US,D,20210903,000000,26.8509,26.9177,26.7444,26.9177,101234.99733836,0
+UTF.US,D,20210907,000000,26.9729,26.9729,26.5986,26.6538,162838.17779144,0
+UTF.US,D,20210908,000000,26.5804,26.7537,26.4976,26.5804,154368.59352702,0
+UTF.US,D,20210909,000000,26.5053,26.5843,26.4299,26.4443,132844.48952244,0
+UTF.US,D,20210910,000000,26.4623,26.7444,25.9604,25.9604,175151.46454651,0
+UTF.US,D,20210913,000000,26.107,26.4073,26.0509,26.2339,144218.11123269,0
+UTF.US,D,20210914,000000,26.1737,26.2757,25.9186,26.0185,185844.74776619,0
+UTF.US,D,20210915,000000,26.0091,26.1024,25.8994,26.0357,169150.20712053,0
+UTF.US,D,20210916,000000,25.9823,26.1653,25.8271,26.0185,177836.07183102,0
+UTF.US,D,20210917,000000,26.0453,26.0453,25.7718,25.8079,141398.06619312,0
+UTF.US,D,20210920,000000,25.5431,25.6338,24.9281,25.1214,317719.12499655,0
+UTF.US,D,20210921,000000,25.1574,25.4595,25.1574,25.2138,136505.50852951,0
+UTF.US,D,20210922,000000,25.3041,25.488,25.267,25.3223,176028.13528667,0
+UTF.US,D,20210923,000000,25.3223,25.5431,25.3223,25.4051,130114.73631957,0
+UTF.US,D,20210924,000000,25.4415,25.5061,25.2575,25.3498,104097.03858104,0
+UTF.US,D,20210927,000000,25.2766,25.4318,25.0926,25.1299,167704.48782809,0
+UTF.US,D,20210928,000000,24.9651,25.0022,24.5889,24.7004,193357.86850455,0
+UTF.US,D,20210929,000000,24.7365,24.8652,24.3613,24.7098,272225.68806068,0
+UTF.US,D,20210930,000000,24.8928,25.0748,24.6813,24.8184,177520.05040254,0
+UTF.US,D,20211001,000000,24.8375,25.0109,24.6538,24.9374,129129.92535639,0
+UTF.US,D,20211004,000000,24.8652,25.0699,24.7823,24.9831,138746.00596602,0
+UTF.US,D,20211005,000000,25.0489,25.2575,25.0489,25.1024,117226.10158174,0
+UTF.US,D,20211006,000000,25.0395,25.5431,24.8928,25.4415,149118.01823183,0
+UTF.US,D,20211007,000000,25.469,25.7166,25.3785,25.57,134452.94410198,0
+UTF.US,D,20211008,000000,25.5338,25.6432,25.3689,25.469,120605.74602791,0
+UTF.US,D,20211011,000000,25.4233,25.4595,25.267,25.3689,139007.43233044,0
+UTF.US,D,20211012,000000,25.3365,25.4633,25.1519,25.3452,131465.96415499,0
+UTF.US,D,20211013,000000,25.3184,25.4842,25.2251,25.4183,93993.802015224,0
+UTF.US,D,20211014,000000,25.5205,25.7041,25.4282,25.5755,132747.89825527,0
+UTF.US,D,20211015,000000,25.6671,25.7815,25.6215,25.6671,99251.726645971,0
+UTF.US,D,20211018,000000,25.547,25.751,25.5014,25.6309,114124.68198128,0
+UTF.US,D,20211019,000000,25.6117,25.787,25.5566,25.6767,118559.48103085,0
+UTF.US,D,20211020,000000,25.7604,26.0308,25.6403,25.907,124567.03788731,0
+UTF.US,D,20211021,000000,25.9166,26.0347,25.6671,25.7688,125346.06745519,0
+UTF.US,D,20211022,000000,25.869,26.0337,25.789,25.972,88964.756691487,0
+UTF.US,D,20211025,000000,25.9528,26.0824,25.8186,25.907,120454.55969669,0
+UTF.US,D,20211026,000000,25.9262,26.0633,25.907,25.9356,115125.24152062,0
+UTF.US,D,20211027,000000,26.0538,26.1109,25.787,25.8423,156013.79478429,0
+UTF.US,D,20211028,000000,25.8786,26.1376,25.8786,26.1281,117340.54123526,0
+UTF.US,D,20211029,000000,26.1376,26.2099,26.0176,26.1737,166585.28901492,0
+UTF.US,D,20211101,000000,26.1737,26.3224,26.152,26.2672,132683.85404551,0
+UTF.US,D,20211102,000000,26.2948,26.3166,26.0633,26.1471,141070.49580876,0
+UTF.US,D,20211103,000000,26.2195,26.3032,26.0633,26.1835,88935.359349303,0
+UTF.US,D,20211104,000000,26.1835,26.229,25.7776,25.8786,190068.5158951,0
+UTF.US,D,20211105,000000,25.8975,26.1005,25.8975,26.0538,103907.00576193,0
+UTF.US,D,20211108,000000,26.229,26.2481,25.945,26.1918,226574.76536308,0
+UTF.US,D,20211109,000000,26.1376,26.4881,26.0261,26.4328,167054.59658479,0
+UTF.US,D,20211110,000000,26.4328,26.6177,26.3396,26.6081,157278.9304033,0
+UTF.US,D,20211111,000000,26.6625,26.6625,26.4043,26.4966,109248.92279892,0
+UTF.US,D,20211112,000000,26.4605,26.6786,26.348,26.6177,157257.93230175,0
+UTF.US,D,20211115,000000,26.6081,26.6625,26.4328,26.5414,174348.28716182,0
+UTF.US,D,20211116,000000,26.6128,26.6938,26.2033,26.2796,148559.46873031,0
+UTF.US,D,20211117,000000,26.2223,26.2414,25.908,25.9641,185149.71060454,0
+UTF.US,D,20211118,000000,25.974,26.0652,25.788,25.8071,137027.3113533,0
+UTF.US,D,20211119,000000,25.7318,25.7688,25.5936,25.6403,131671.74555029,0
+UTF.US,D,20211122,000000,25.7414,25.9929,25.6957,25.8528,196222.00955739,0
+UTF.US,D,20211123,000000,25.9548,26.0195,25.788,25.945,189745.14513105,0
+UTF.US,D,20211124,000000,25.9176,26.0281,25.8433,25.9548,156073.63937372,0
+UTF.US,D,20211126,000000,25.7604,25.8796,25.6671,25.8338,106668.25611714,0
+UTF.US,D,20211129,000000,25.8433,26.0281,25.7604,26.0099,166081.33457746,0
+UTF.US,D,20211130,000000,26.0195,26.0652,25.751,25.7977,195348.48853248,0
+UTF.US,D,20211201,000000,25.9832,26.1937,25.4833,25.5652,238984.64338534,0
+UTF.US,D,20211202,000000,25.4737,25.6862,25.4641,25.4641,191150.96803053,0
+UTF.US,D,20211203,000000,25.4919,25.546,25.2689,25.3251,161655.98467359,0
+UTF.US,D,20211206,000000,25.3166,25.5557,25.2881,25.4547,211885.54341643,0
+UTF.US,D,20211207,000000,25.5557,25.8528,25.5557,25.7223,169080.91338538,0
+UTF.US,D,20211208,000000,25.6585,25.8222,25.6499,25.7318,136353.27229321,0
+UTF.US,D,20211209,000000,25.5652,25.7128,25.5091,25.5288,172098.34057963,0
+UTF.US,D,20211210,000000,25.6117,25.8071,25.5205,25.6309,187796.52130623,0
+UTF.US,D,20211213,000000,25.5386,25.6357,25.4641,25.5843,156826.42131468,0
+UTF.US,D,20211214,000000,25.4776,25.6974,25.4585,25.5052,130382.46211448,0
+UTF.US,D,20211215,000000,25.5431,26.0443,25.4299,26.0261,194889.68001338,0
+UTF.US,D,20211216,000000,25.9985,26.2529,25.8129,25.8222,164634.56537995,0
+UTF.US,D,20211217,000000,25.7281,25.8403,25.551,25.5602,109108.23551845,0
+UTF.US,D,20211220,000000,25.3281,25.5052,25.1986,25.3832,200866.78962258,0
+UTF.US,D,20211221,000000,25.5052,25.6633,25.3566,25.551,157317.7768912,0
+UTF.US,D,20211222,000000,25.5338,25.7281,25.5338,25.6727,116125.80105999,0
+UTF.US,D,20211223,000000,25.7375,25.8403,25.7014,25.7281,105951.17094885,0
+UTF.US,D,20211227,000000,25.7472,25.9612,25.7281,25.8595,185065.71819831,0
+UTF.US,D,20211228,000000,25.8862,26.1204,25.8615,25.9803,138587.47029924,0
+UTF.US,D,20211229,000000,26.0633,26.2025,25.9823,26.1204,135434.60534993,0
+UTF.US,D,20211230,000000,26.1385,26.2214,26.0261,26.2119,145174.57475876,0
+UTF.US,D,20211231,000000,26.3157,26.5377,26.2501,26.5377,142769.24222501,0
+UTF.US,D,20220103,000000,26.5757,27.1719,26.3062,26.93,471162.75214983,0
+UTF.US,D,20220104,000000,26.93,26.93,26.651,26.6777,200855.24066671,0
+UTF.US,D,20220105,000000,26.6232,26.791,26.288,26.288,155568.63503121,0
+UTF.US,D,20220106,000000,26.3157,26.3396,26.0729,26.1663,191198.21375905,0
+UTF.US,D,20220107,000000,26.2501,26.4367,26.0538,26.3984,130834.97120309,0
+UTF.US,D,20220110,000000,26.3518,26.3518,26.0347,26.2501,234766.12478183,0
+UTF.US,D,20220111,000000,26.2167,26.2834,26.03,26.207,159414.43733201,0
+UTF.US,D,20220112,000000,26.3111,26.3739,26.1805,26.1977,120162.68608499,0
+UTF.US,D,20220113,000000,26.207,26.348,25.9641,25.9929,156090.43785499,0
+UTF.US,D,20220114,000000,25.8051,26.0024,25.6939,25.786,178372.57332589,0
+UTF.US,D,20220118,000000,25.7491,25.7957,25.4203,25.5061,218832.76531773,0
+UTF.US,D,20220119,000000,25.5348,25.7233,25.2241,25.2338,240152.1378321,0
+UTF.US,D,20220120,000000,25.3281,25.608,25.0926,25.1024,172868.9709069,0
+UTF.US,D,20220121,000000,25.048,25.065,24.1195,24.2137,353823.26081966,0
+UTF.US,D,20220124,000000,23.8766,23.9325,22.7058,23.8108,800887.5417136,0
+UTF.US,D,20220125,000000,23.5774,24.445,23.2306,24.223,482784.1514585,0
+UTF.US,D,20220126,000000,24.3631,24.6538,24.167,24.4755,322561.28721641,0
+UTF.US,D,20220127,000000,24.5603,24.8947,24.4755,24.4946,246665.74893616,0
+UTF.US,D,20220128,000000,24.5869,24.8223,24.3546,24.8127,187625.38677852,0
+UTF.US,D,20220131,000000,24.8032,25.4395,24.6823,25.4395,234874.26500487,0
+UTF.US,D,20220201,000000,25.5061,25.73,25.4395,25.5348,196478.18639644,0
+UTF.US,D,20220202,000000,25.627,25.87,25.5348,25.8241,185720.85896699,0
+UTF.US,D,20220203,000000,25.7203,25.8767,25.5899,25.6939,197826.26451663,0
+UTF.US,D,20220204,000000,25.6556,25.711,25.2994,25.5348,158545.1159274,0
+UTF.US,D,20220207,000000,25.5985,25.7233,25.3471,25.4021,171423.25161447,0
+UTF.US,D,20220208,000000,25.5348,25.5348,25.3471,25.4395,105473.46413834,0
+UTF.US,D,20220209,000000,25.571,25.87,25.571,25.7679,145629.18365755,0
+UTF.US,D,20220210,000000,25.6367,25.789,24.9624,25.048,217796.50900572,0
+UTF.US,D,20220211,000000,24.9909,25.4871,24.9909,25.1594,169340.23993966,0
+UTF.US,D,20220214,000000,25.207,25.3346,24.746,24.8223,188801.28046592,0
+UTF.US,D,20220215,000000,24.9489,25.0956,24.507,24.5442,196225.15927263,0
+UTF.US,D,20220216,000000,24.5442,24.8022,24.4974,24.7888,146488.00601139,0
+UTF.US,D,20220217,000000,24.5718,24.8365,24.5202,24.7051,120885.02077867,0
+UTF.US,D,20220218,000000,24.7318,24.8822,24.5813,24.6765,117840.29605239,0
+UTF.US,D,20220222,000000,24.5813,24.667,23.8192,24.0641,221754.65114987,0
+UTF.US,D,20220223,000000,24.0258,24.2614,23.8469,23.9222,253100.61715937,0
+UTF.US,D,20220224,000000,23.5459,24.2614,23.4613,24.2614,236458.57176761,0
+UTF.US,D,20220225,000000,24.4498,24.8317,24.4116,24.808,162598.79943365,0
+UTF.US,D,20220228,000000,24.5261,25.4575,24.5261,25.4012,272907.07645631,0
+UTF.US,D,20220301,000000,25.5052,25.5338,25.128,25.3261,240673.94065588,0
+UTF.US,D,20220302,000000,25.467,25.7404,25.3261,25.7213,212227.81247188,0
+UTF.US,D,20220303,000000,25.8251,25.8909,25.627,25.6842,117956.83551606,0
+UTF.US,D,20220304,000000,25.5243,25.7967,25.5243,25.7119,96167.105526735,0
+UTF.US,D,20220307,000000,25.6651,25.7262,25.3166,25.3919,129822.86270789,0
+UTF.US,D,20220308,000000,25.3452,25.8149,25.2042,25.3071,203724.63124496,0
+UTF.US,D,20220309,000000,25.4385,25.5804,25.2138,25.2319,115122.0918054,0
+UTF.US,D,20220310,000000,25.2784,25.4385,25.1088,25.4385,129013.38589273,0
+UTF.US,D,20220311,000000,25.5612,25.6556,25.3823,25.4956,103707.52379711,0
+UTF.US,D,20220314,000000,25.3823,25.5794,25.0709,25.1377,124865.21092945,0
+UTF.US,D,20220315,000000,25.1899,25.4641,25.1033,25.3317,145829.71552745,0
+UTF.US,D,20220316,000000,25.3795,25.6108,25.33,25.5593,109679.3838809,0
+UTF.US,D,20220317,000000,25.5118,25.9195,25.5118,25.8433,96926.186898147,0
+UTF.US,D,20220318,000000,25.6157,26.0327,25.6157,25.9759,155014.28515002,0
+UTF.US,D,20220321,000000,25.8149,26.1653,25.8149,26.1461,166905.51006371,0
+UTF.US,D,20220322,000000,26.0614,26.2604,26.0137,26.0137,148671.80857367,0
+UTF.US,D,20220323,000000,26.0519,26.4872,26.0519,26.3356,232853.19772967,0
+UTF.US,D,20220324,000000,26.3739,26.8101,26.3166,26.7435,165826.20764351,0
+UTF.US,D,20220325,000000,26.8853,27.1415,26.7339,27.0176,191489.03746565,0
+UTF.US,D,20220328,000000,26.9806,27.5958,26.9339,27.4348,243846.75380167,0
+UTF.US,D,20220329,000000,27.5111,27.5255,26.8757,27.032,228775.36640663,0
+UTF.US,D,20220330,000000,27.0653,27.2834,26.9997,27.2644,125226.37827631,0
+UTF.US,D,20220331,000000,27.4348,27.5578,27.1911,27.4254,164527.47506199,0
+UTF.US,D,20220401,000000,27.3586,27.6053,27.2196,27.5672,134670.27445315,0
+UTF.US,D,20220404,000000,27.3968,27.4481,27.2558,27.3872,156342.41507372,0
+UTF.US,D,20220405,000000,27.3502,27.6044,27.2073,27.293,152975.36948848,0
+UTF.US,D,20220406,000000,27.2834,27.4159,27.0844,27.2548,116005.061976,0
+UTF.US,D,20220407,000000,27.2738,27.3777,27.0977,27.3025,88980.505267658,0
+UTF.US,D,20220408,000000,27.4635,27.6242,27.3968,27.529,149232.45788534,0
+UTF.US,D,20220411,000000,27.4731,27.5206,27.1881,27.2644,101053.36375986,0
+UTF.US,D,20220412,000000,27.2501,27.5928,27.178,27.2977,140715.62789239,0
+UTF.US,D,20220413,000000,27.3645,27.4642,27.2373,27.3169,104287.0714002,0
+UTF.US,D,20220414,000000,27.2501,27.3296,27.0786,27.1359,93205.323301628,0
+UTF.US,D,20220418,000000,27.1453,27.4392,27.1359,27.2881,156146.08282412,0
+UTF.US,D,20220419,000000,27.2215,27.7169,27.1726,27.6787,123625.27303231,0
+UTF.US,D,20220420,000000,27.7549,28.0787,27.6404,27.955,151472.95532184,0
+UTF.US,D,20220421,000000,28.0882,28.0882,27.6215,27.6693,133293.84889583,0
+UTF.US,D,20220422,000000,27.5643,27.6213,26.831,26.8499,174873.23970085,0
+UTF.US,D,20220425,000000,26.7643,26.8499,25.974,26.4881,197183.72260887,0
+UTF.US,D,20220426,000000,26.3643,26.5168,26.0785,26.1358,129163.52231889,0
+UTF.US,D,20220427,000000,26.0881,26.4308,25.9166,25.9832,121968.52281919,0
+UTF.US,D,20220428,000000,26.1737,26.4023,25.9905,26.4023,119866.61285299,0
+UTF.US,D,20220429,000000,26.4119,26.45,25.7262,25.7452,174185.55187475,0
+UTF.US,D,20220502,000000,25.85,26.6308,25.3166,25.4309,219541.45124541,0
+UTF.US,D,20220503,000000,25.4595,26.0118,25.4587,25.7546,135378.96038081,0
+UTF.US,D,20220504,000000,25.85,26.3548,25.7829,26.288,106465.62443708,0
+UTF.US,D,20220505,000000,26.1547,26.1916,25.6167,25.8595,131482.76263624,0
+UTF.US,D,20220506,000000,25.7737,25.907,25.3547,25.4975,214792.73057749,0
+UTF.US,D,20220509,000000,25.3356,25.4404,24.8654,24.9546,221912.13691157,0
+UTF.US,D,20220510,000000,25.1222,25.2948,24.3846,24.5666,192628.30389995,0
+UTF.US,D,20220511,000000,24.0877,25.01,24.0586,24.0779,259530.12065885,0
+UTF.US,D,20220512,000000,23.9055,23.9534,23.5509,23.8288,340066.75331983,0
+UTF.US,D,20220513,000000,23.9629,24.5857,23.9629,24.4996,185796.28423561,0
+UTF.US,D,20220516,000000,24.4708,24.9022,24.2122,24.7487,111995.65140867,0
+UTF.US,D,20220517,000000,24.9978,25.2661,24.7774,25.2372,115642.31757232,0
+UTF.US,D,20220518,000000,25.1222,25.7355,25.1175,25.5918,315237.27763778,0
+UTF.US,D,20220519,000000,25.5055,25.6589,25.2949,25.5918,134033.24615549,0
+UTF.US,D,20220520,000000,25.697,25.7738,25.0647,25.3428,152847.91442451,0
+UTF.US,D,20220523,000000,25.333,25.7658,25.0265,25.0553,211639.1866048,0
+UTF.US,D,20220524,000000,25.0456,25.4385,24.921,25.4192,130408.4975618,0
+UTF.US,D,20220525,000000,25.4001,25.6876,25.2277,25.5918,97124.058344647,0
+UTF.US,D,20220526,000000,25.7068,26.1571,25.7001,26.09,160296.75712911,0
+UTF.US,D,20220527,000000,26.0996,26.5787,26.0709,26.5787,149402.68116572,0
+UTF.US,D,20220531,000000,26.7608,26.8756,26.571,26.6936,196085.01779063,0
+UTF.US,D,20220601,000000,26.7798,26.799,26.4541,26.5115,101643.25253141,0
+UTF.US,D,20220602,000000,26.5021,26.8374,26.3776,26.617,106493.29765519,0
+UTF.US,D,20220603,000000,26.5404,26.9428,26.2817,26.8566,136621.60679824,0
+UTF.US,D,20220606,000000,26.9812,27.2956,26.8284,26.9235,96493.667284875,0
+UTF.US,D,20220607,000000,26.9332,27.1727,26.8278,27.144,129595.4600857,0
+UTF.US,D,20220608,000000,27.1631,27.2877,26.9332,27.0291,162898.68579138,0
+UTF.US,D,20220609,000000,27.0865,27.2494,26.8566,27.0386,135775.17112032,0
+UTF.US,D,20220610,000000,26.4446,26.7033,26.1954,26.1954,162503.1258383,0
+UTF.US,D,20220613,000000,25.8697,25.9532,24.9689,25.0168,234576.44541372,0
+UTF.US,D,20220614,000000,25.1664,25.2787,24.1061,24.2796,211282.31767188,0
+UTF.US,D,20220615,000000,24.3181,24.9515,23.9518,24.4626,186784.91490008,0
+UTF.US,D,20220616,000000,24.0483,24.2122,22.3808,22.4772,513654.88473219,0
+UTF.US,D,20220617,000000,22.5253,22.776,22.0723,22.1591,310324.98922894,0
+UTF.US,D,20220621,000000,22.5928,22.7837,22.1725,22.6506,288451.41889869,0
+UTF.US,D,20220622,000000,22.4772,22.8916,22.4772,22.7085,131261.13444356,0
+UTF.US,D,20220623,000000,22.8434,23.1999,22.7181,22.9014,219754.52633843,0
+UTF.US,D,20220624,000000,23.0941,23.7398,22.9495,23.6627,152416.75615795,0
+UTF.US,D,20220627,000000,23.7398,24.2314,23.7302,24.0869,132295.51994938,0
+UTF.US,D,20220628,000000,24.2604,24.5686,24.0964,24.3278,158093.94521297,0
+UTF.US,D,20220629,000000,24.3278,24.424,23.9036,24.2217,170531.47123484,0
+UTF.US,D,20220630,000000,24.2698,24.5014,24.097,24.3951,209579.78345416,0
+UTF.US,D,20220701,000000,24.4723,24.8868,24.4063,24.8579,137176.94803855,0
+UTF.US,D,20220705,000000,24.5686,24.6555,23.9036,24.5686,160067.26640864,0
+UTF.US,D,20220706,000000,24.6266,24.6266,24.0964,24.2892,122074.08965514,0
+UTF.US,D,20220707,000000,24.424,24.6555,24.3374,24.4532,80690.369438205,0
+UTF.US,D,20220708,000000,24.4145,24.6555,24.1639,24.6168,86612.408021192,0
+UTF.US,D,20220711,000000,24.6168,24.9447,24.4435,24.8,140641.15385995,0
+UTF.US,D,20220712,000000,24.7272,24.9114,24.4946,24.7467,106277.32635532,0
+UTF.US,D,20220713,000000,24.4946,24.7633,24.1552,24.2715,154797.54531199,0
+UTF.US,D,20220714,000000,23.8256,24.0571,23.7576,24.0001,119328.80119306,0
+UTF.US,D,20220715,000000,24.0581,24.2521,23.903,24.2521,96343.314257348,0
+UTF.US,D,20220718,000000,24.4266,24.5818,24.3006,24.3491,131089.15351998,0
+UTF.US,D,20220719,000000,24.485,24.9796,24.4751,24.9697,76534.071198076,0
+UTF.US,D,20220720,000000,24.9796,25.2509,24.7371,25.0667,113413.56259719,0
+UTF.US,D,20220721,000000,25.0279,25.1152,24.8145,25.1152,76163.853161829,0
+UTF.US,D,20220722,000000,25.1443,25.4429,25.0182,25.1832,59745.353565458,0
+UTF.US,D,20220725,000000,25.2122,25.4186,25.0667,25.28,71130.33161608,0
+UTF.US,D,20220726,000000,25.3091,25.6968,25.3091,25.5612,76567.071134456,0
+UTF.US,D,20220727,000000,25.6291,25.9589,25.1152,25.634,184096.33257614,0
+UTF.US,D,20220728,000000,25.6485,26.5406,25.6485,26.434,118604.86508875,0
+UTF.US,D,20220729,000000,26.5795,26.8316,26.4727,26.7153,181942.05547942,0
+UTF.US,D,20220801,000000,26.7153,26.8898,26.4437,26.8122,156016.48046197,0
+UTF.US,D,20220802,000000,26.7444,27.0255,26.6764,26.7153,120915.89188327,0
+UTF.US,D,20220803,000000,26.6764,26.8882,26.4727,26.5213,127648.91015251,0
+UTF.US,D,20220804,000000,26.56,26.8606,26.3983,26.8122,73860.045103396,0
+UTF.US,D,20220805,000000,26.5213,26.7249,26.2788,26.2885,93174.28911699,0
+UTF.US,D,20220808,000000,26.366,26.9576,26.308,26.9286,132986.64986176,0
+UTF.US,D,20220809,000000,26.7346,26.7733,26.4244,26.4825,106440.26354119,0
+UTF.US,D,20220810,000000,26.88,26.9965,26.6279,26.8898,122193.60816993,0
+UTF.US,D,20220811,000000,26.9091,27.1418,26.7878,26.9091,117323.02381004,0
+UTF.US,D,20220812,000000,26.8509,27.4328,26.8509,27.3359,125258.47726109,0
+UTF.US,D,20220815,000000,27.365,27.5291,27.1709,27.326,134725.33400971,0
+UTF.US,D,20220816,000000,27.2628,27.4528,27.1652,27.292,131483.94310678,0
+UTF.US,D,20220817,000000,27.175,27.2417,26.8728,27.0872,87014.977207564,0
+UTF.US,D,20220818,000000,27.1457,27.2197,26.9486,27.097,89799.415455174,0
+UTF.US,D,20220819,000000,26.9409,27.0773,26.6885,26.8435,71261.107623199,0
+UTF.US,D,20220822,000000,26.4729,26.6083,26.3268,26.3462,109123.31433602,0
+UTF.US,D,20220823,000000,26.2975,26.5084,26.2487,26.4437,93696.603426047,0
+UTF.US,D,20220824,000000,26.3169,26.5391,26.2876,26.395,93249.452385179,0
+UTF.US,D,20220825,000000,26.4535,26.6094,26.3169,26.4339,69952.472925611,0
+UTF.US,D,20220826,000000,26.4243,26.5606,26.0049,26.0927,107588.02739063,0
+UTF.US,D,20220829,000000,25.8781,26.3169,25.8699,26.1511,119506.24355104,0
+UTF.US,D,20220830,000000,26.0732,26.0732,25.693,25.8391,140022.88706613,0
+UTF.US,D,20220831,000000,26.0341,26.4827,25.683,25.9854,155893.67228962,0
+UTF.US,D,20220901,000000,25.9366,25.9396,25.5466,25.849,122072.23415713,0
+UTF.US,D,20220902,000000,26.1024,26.2291,25.7222,25.8391,95413.417284796,0
+UTF.US,D,20220906,000000,25.8586,26.4721,25.693,26.3462,210749.66970701,0
+UTF.US,D,20220907,000000,26.3462,26.9312,26.2,26.8336,148659.26072474,0
+UTF.US,D,20220908,000000,26.7361,26.9604,26.6194,26.7753,171430.11980824,0
+UTF.US,D,20220909,000000,26.8142,27.0694,26.7167,26.9215,125026.91798452,0
+UTF.US,D,20220912,000000,26.9995,27.2822,26.824,27.0677,104105.17203562,0
+UTF.US,D,20220913,000000,26.8373,26.847,26.3765,26.3862,101070.13549427,0
+UTF.US,D,20220914,000000,26.3568,26.5431,26.0253,26.0921,96806.145135735,0
+UTF.US,D,20220915,000000,25.9842,26.1412,25.5332,25.6607,98702.045177953,0
+UTF.US,D,20220916,000000,25.4645,25.592,25.2111,25.4254,98597.000689331,0
+UTF.US,D,20220919,000000,25.2293,25.4743,25.1704,25.3861,83049.396523865,0
+UTF.US,D,20220920,000000,25.1508,25.1508,24.5526,24.8566,135392.14733976,0
+UTF.US,D,20220921,000000,24.886,25.0435,24.1212,24.1212,187493.19384688,0
+UTF.US,D,20220922,000000,24.1996,24.3761,23.8858,23.9192,139067.68459213,0
+UTF.US,D,20220923,000000,23.778,23.778,22.7289,23.0034,323177.01811622,0
+UTF.US,D,20220926,000000,22.8464,22.9936,22.2484,22.8367,564935.37890573,0
+UTF.US,D,20220927,000000,22.9838,23.0783,22.4707,22.7975,250578.01843613,0
+UTF.US,D,20220928,000000,22.8955,23.8761,22.7685,23.6211,197716.16427356,0
+UTF.US,D,20220929,000000,23.4544,23.4544,22.8661,23.1309,160743.56382682,0
+UTF.US,D,20220930,000000,23.2094,23.425,22.7583,22.7877,180736.69154474,0
+UTF.US,D,20221003,000000,22.9544,23.376,22.7877,23.1897,176424.76826422,0
+UTF.US,D,20221004,000000,23.5329,24.1114,23.3638,23.8761,171131.74985695,0
+UTF.US,D,20221005,000000,23.9546,23.9643,22.8172,22.9739,203999.4564522,0
+UTF.US,D,20221006,000000,22.7877,22.8955,22.523,22.5817,131299.49168112,0
+UTF.US,D,20221007,000000,22.5131,22.6111,21.7973,21.9346,206547.04026364,0
+UTF.US,D,20221010,000000,22.1896,22.3052,21.6992,21.7581,164825.00114201,0
+UTF.US,D,20221011,000000,21.7236,22.0296,21.2595,21.7927,215319.64603278,0
+UTF.US,D,20221012,000000,21.8025,21.8501,21.2298,21.2298,161919.6365524,0
+UTF.US,D,20221013,000000,20.7361,21.5458,20.6374,21.4274,186939.02311791,0
+UTF.US,D,20221014,000000,21.536,21.6955,20.8152,20.8743,146383.41273934,0
+UTF.US,D,20221017,000000,20.9829,21.5556,20.9829,21.2891,152783.83868932,0
+UTF.US,D,20221018,000000,21.6939,21.9111,21.5162,21.6742,148909.15044808,0
+UTF.US,D,20221019,000000,21.5854,22.0395,21.378,21.6446,131693.82754878,0
+UTF.US,D,20221020,000000,21.6742,21.7137,21.1707,21.3088,148148.59350371,0
+UTF.US,D,20221021,000000,21.2002,21.5458,21.0572,21.4076,140076.15754687,0
+UTF.US,D,20221024,000000,21.4767,21.7917,21.4372,21.5162,138143.87705438,0
+UTF.US,D,20221025,000000,21.7038,22.3456,21.4964,22.2864,250885.557257,0
+UTF.US,D,20221026,000000,22.3061,22.8853,22.29,22.8492,124307.00684006,0
+UTF.US,D,20221027,000000,22.9677,23.3873,22.7505,22.9875,135838.91353189,0
+UTF.US,D,20221028,000000,23.0566,23.4417,22.9875,23.4417,107175.74016765,0
+UTF.US,D,20221031,000000,23.5009,23.6787,23.3082,23.5207,163910.65513114,0
+UTF.US,D,20221101,000000,23.6589,23.8762,23.3963,23.5305,131575.33865066,0
+UTF.US,D,20221102,000000,23.6096,23.8466,23.1059,23.1553,157856.58134492,0
+UTF.US,D,20221103,000000,22.8295,23.2935,22.632,23.0578,124302.95593756,0
+UTF.US,D,20221104,000000,23.3725,24.0144,23.1553,23.5009,99576.247077678,0
+UTF.US,D,20221107,000000,23.5997,23.649,23.161,23.3429,129609.63821255,0
+UTF.US,D,20221108,000000,23.3429,23.5942,23.1975,23.5602,98287.047357059,0
+UTF.US,D,20221109,000000,23.4713,23.5502,22.8295,22.869,118455.47817884,0
+UTF.US,D,20221110,000000,23.4911,23.965,23.4911,23.965,143193.32702061,0
+UTF.US,D,20221111,000000,24.0046,24.1033,23.7182,24.0144,103756.77845766,0
+UTF.US,D,20221114,000000,24.0539,24.1921,23.8564,24.044,129405.06763629,0
+UTF.US,D,20221115,000000,24.1981,24.2906,23.7608,23.8006,203607.4976762,0
+UTF.US,D,20221116,000000,23.8602,24.0689,23.4726,23.4826,178523.97812923,0
+UTF.US,D,20221117,000000,23.3931,23.4527,23.1049,23.4428,191055.17197198,0
+UTF.US,D,20221118,000000,23.4428,24.0391,23.4428,23.9099,144955.51306856,0
+UTF.US,D,20221121,000000,23.7807,23.9496,23.6416,23.7509,150857.34008918,0
+UTF.US,D,20221122,000000,23.8204,24.2477,23.8204,24.1583,117736.66923553,0
+UTF.US,D,20221123,000000,24.2776,24.5956,24.1584,24.5459,119350.74093904,0
+UTF.US,D,20221125,000000,24.6254,24.8241,24.3571,24.7248,57477.656878211,0
+UTF.US,D,20221128,000000,24.5956,24.7248,24.387,24.4664,137938.72878642,0
+UTF.US,D,20221129,000000,24.3471,24.5956,24.0887,24.3769,117980.18878182,0
+UTF.US,D,20221130,000000,24.526,24.844,24.2084,24.844,177647.50901841,0
+UTF.US,D,20221201,000000,24.8738,25.2912,24.7546,25.162,143300.18392126,0
+UTF.US,D,20221202,000000,24.8639,25.3409,24.7373,25.0626,108560.40996852,0
+UTF.US,D,20221205,000000,25.0626,25.0803,24.4962,24.5061,114384.75349714,0
+UTF.US,D,20221206,000000,24.4167,24.7744,24.4167,24.6254,108395.38019335,0
+UTF.US,D,20221207,000000,24.5359,24.7148,23.8999,24.1384,255910.86733531,0
+UTF.US,D,20221208,000000,24.1782,24.4564,24.0689,24.2378,104413.53372778,0
+UTF.US,D,20221209,000000,24.0887,24.4564,24.0887,24.2974,121193.23800209,0
+UTF.US,D,20221212,000000,24.2875,24.7148,24.2548,24.685,140208.89447414,0
+UTF.US,D,20221213,000000,25.3,25.4,24.56,24.76,164139,0
+UTF.US,D,20221214,000000,24.76,25.11,24.55,24.77,142479,0
+UTF.US,D,20221215,000000,24.44,24.77,24.2279,24.71,119543,0
+UTF.US,D,20221216,000000,24.5,24.59,24.01,24.12,129299,0
+UTF.US,D,20221219,000000,24.1,24.123,23.51,23.65,164206,0
+UTF.US,D,20221220,000000,23.51,24.07,23.51,23.78,192802,0
+UTF.US,D,20221221,000000,23.85,24.1127,23.8053,23.94,221583,0
+UTF.US,D,20221222,000000,23.85,23.95,23.35,23.6,144151,0
+UTF.US,D,20221223,000000,23.45,23.9,23.45,23.81,130915,0
+UTF.US,D,20221227,000000,23.84,23.9886,23.6,23.67,123424,0
+UTF.US,D,20221228,000000,23.62,24,23.38,23.47,292573,0
+UTF.US,D,20221229,000000,23.51,23.9099,23.51,23.82,162044,0
+UTF.US,D,20221230,000000,23.93,24.07,23.6752,23.99,226688,0
+UTF.US,D,20230103,000000,24.22,24.33,23.8101,24.12,253725,0
+UTF.US,D,20230104,000000,24.32,24.71,24.15,24.71,143042,0
+UTF.US,D,20230105,000000,24.54,24.66,24.1819,24.24,91070,0
+UTF.US,D,20230106,000000,24.37,25.01,24.37,24.9,80006,0
+UTF.US,D,20230109,000000,25,25.4,24.96,25.14,197901,0
+UTF.US,D,20230110,000000,25.19,25.2,24.84,24.96,120732,0
+UTF.US,D,20230111,000000,25,25.3,25,25.23,114713,0
+UTF.US,D,20230112,000000,25.28,25.65,25.08,25.65,134119,0
+UTF.US,D,20230113,000000,25.42,25.65,25.35,25.58,138921,0
+UTF.US,D,20230117,000000,25.4,25.55,25.31,25.31,120726,0
+UTF.US,D,20230118,000000,25.5,25.675,24.78,24.82,220747,0
+UTF.US,D,20230119,000000,24.65,24.8499,24.5,24.61,137567,0
+UTF.US,D,20230120,000000,24.7,24.9543,24.566,24.84,142088,0
+UTF.US,D,20230123,000000,24.84,25.34,24.8301,25.12,175690,0
+UTF.US,D,20230124,000000,25.25,25.57,24.8679,25.13,119969,0
+UTF.US,D,20230125,000000,24.84,25.07,24.71,25.02,121868,0
+UTF.US,D,20230126,000000,24.98,25.41,24.9001,25.36,113988,0
+UTF.US,D,20230127,000000,25.3,25.8,25.2592,25.59,151382,0
+UTF.US,D,20230130,000000,25.5,25.5689,24.99,25.16,151639,0
+UTF.US,D,20230131,000000,25.31,25.54,25.245,25.54,161375,0
+UTF.US,D,20230201,000000,25.52,25.5499,25.06,25.4,120399,0
+UTF.US,D,20230202,000000,25.47,25.86,25.39,25.73,128707,0
+UTF.US,D,20230203,000000,25.64,25.64,25.01,25.17,170667,0
+UTF.US,D,20230206,000000,25.22,25.73,25.17,25.53,239205,0
+UTF.US,D,20230207,000000,25.62,25.99,25.47,25.98,192802,0
+UTF.US,D,20230208,000000,25.9,26.09,25.67,25.78,164895,0
+UTF.US,D,20230209,000000,25.87,25.98,25.42,25.43,151383,0
+UTF.US,D,20230210,000000,25.4,25.96,25.4,25.92,187930,0
+UTF.US,D,20230213,000000,26.06,26.19,25.8705,26.02,163136,0
+UTF.US,D,20230214,000000,25.77,25.83,25.25,25.7,152897,0
+UTF.US,D,20230215,000000,25.58,25.65,25.36,25.38,139238,0
+UTF.US,D,20230216,000000,25.14,25.48,25.14,25.31,103173,0
+UTF.US,D,20230217,000000,25.18,25.42,24.96,25.01,139240,0
+UTF.US,D,20230221,000000,24.88,25.0069,24.5401,24.68,187704,0
+UTF.US,D,20230222,000000,24.61,24.8499,24.52,24.52,92926,0
+UTF.US,D,20230223,000000,24.74,24.84,24.516,24.59,92047,0
+UTF.US,D,20230224,000000,24.52,24.58,24.4068,24.47,124581,0
+UTF.US,D,20230227,000000,24.55,24.73,24.41,24.54,108747,0
+UTF.US,D,20230228,000000,24.58,24.6,24.38,24.46,149481,0
+UTF.US,D,20230301,000000,24.46,24.47,24.14,24.26,152926,0
+UTF.US,D,20230302,000000,24.3,24.7678,24.25,24.76,136957,0
+UTF.US,D,20230303,000000,24.85,24.91,24.53,24.58,148814,0
+UTF.US,D,20230306,000000,24.55,24.57,24.335,24.43,135621,0
+UTF.US,D,20230307,000000,24.49,24.5,24.17,24.27,112164,0
+UTF.US,D,20230308,000000,24.21,24.49,23.97,24.01,162194,0
+UTF.US,D,20230309,000000,23.95,24.02,23.57,23.63,130775,0
+UTF.US,D,20230310,000000,23.66,23.9799,23.13,23.19,165763,0
+UTF.US,D,20230313,000000,23.06,23.4499,22.8,23.11,202061,0
+UTF.US,D,20230314,000000,23.13,23.32,23,23.08,116073,0
+UTF.US,D,20230315,000000,22.9,23.18,22.845,23.18,164011,0
+UTF.US,D,20230316,000000,23,23.29,22.82,23.18,131537,0
+UTF.US,D,20230317,000000,23.13,23.25,22.79,22.92,90292,0
+UTF.US,D,20230320,000000,22.9,23.17,22.76,22.83,109637,0
+UTF.US,D,20230321,000000,22.9,23,22.69,22.74,127296,0
+UTF.US,D,20230322,000000,22.65,22.95,22.49,22.49,120076,0
+UTF.US,D,20230323,000000,22.51,22.745,22.11,22.27,127654,0
+UTF.US,D,20230324,000000,22.02,22.38,22,22.36,146773,0
+UTF.US,D,20230327,000000,22.38,22.57,22.38,22.46,114169,0
+UTF.US,D,20230328,000000,22.53,22.85,22.5003,22.69,132334,0
+UTF.US,D,20230329,000000,22.83,23.25,22.7415,23.16,158662,0
+UTF.US,D,20230330,000000,23.31,23.54,23.19,23.53,127371,0
+UTF.US,D,20230331,000000,23.77,24.4364,23.6,24.4,229604,0
+UTF.US,D,20230403,000000,24.4,24.49,23.65,23.77,276530,0
+UTF.US,D,20230404,000000,23.97,24.26,23.7124,23.88,107964,0
+UTF.US,D,20230405,000000,23.74,23.8,23.45,23.75,142934,0
+UTF.US,D,20230406,000000,23.8,24.1,23.78,23.91,97222,0
+UTF.US,D,20230410,000000,23.8,24.0686,23.7279,23.99,111044,0
+UTF.US,D,20230411,000000,23.84,23.98,23.789,23.89,94758,0
+UTF.US,D,20230412,000000,24.07,24.13,23.74,23.87,263459,0
+UTF.US,D,20230413,000000,23.82,23.99,23.66,23.81,162490,0
+UTF.US,D,20230414,000000,23.7,23.8632,23.54,23.65,93967,0
+UTF.US,D,20230417,000000,23.55,23.82,23.55,23.67,115271,0
+UTF.US,D,20230418,000000,23.7,23.8299,23.6201,23.64,131307,0
+UTF.US,D,20230419,000000,23.59,23.699,23.5,23.59,96754,0
+UTF.US,D,20230420,000000,23.54,23.7899,23.36,23.44,95625,0
+UTF.US,D,20230421,000000,23.41,23.65,23.27,23.35,129989,0
+UTF.US,D,20230424,000000,23.48,23.485,23.34,23.48,94918,0
+UTF.US,D,20230425,000000,23.33,23.39,23.08,23.12,117130,0
+UTF.US,D,20230426,000000,23.08,23.3284,22.89,22.95,162543,0
+UTF.US,D,20230427,000000,22.94,23.28,22.94,23.28,159811,0
+UTF.US,D,20230428,000000,23.3,23.74,23.12,23.2,298269,0
+UTF.US,D,20230501,000000,23.16,23.43,23.0789,23.28,187079,0
+UTF.US,D,20230502,000000,23.28,23.345,22.64,22.88,163267,0
+UTF.US,D,20230503,000000,22.93,23.1,22.7,22.77,146740,0
+UTF.US,D,20230504,000000,22.75,22.88,22.66,22.73,144495,0
+UTF.US,D,20230505,000000,22.8,23.25,22.8,23.14,129001,0
+UTF.US,D,20230508,000000,23.15,23.2955,23.1001,23.15,124206,0
+UTF.US,D,20230509,000000,22.82,23,22.7801,22.86,134497,0
+UTF.US,D,20230510,000000,23.1,23.2378,22.83,23.04,168204,0
+UTF.US,D,20230511,000000,22.9,22.99,22.65,22.69,166790,0
+UTF.US,D,20230512,000000,22.8,22.99,22.67,22.75,94948,0
+UTF.US,D,20230515,000000,22.7,22.79,22.6,22.6,106423,0
+UTF.US,D,20230516,000000,22.58,22.7299,22.26,22.28,132296,0
+UTF.US,D,20230517,000000,22.33,22.45,22.18,22.2,155916,0
+UTF.US,D,20230518,000000,22.11,22.24,21.9,21.97,199662,0
+UTF.US,D,20230519,000000,22.06,22.15,21.72,21.72,312008,0
+UTF.US,D,20230522,000000,21.9,21.96,21.77,21.77,241779,0
+UTF.US,D,20230523,000000,21.77,21.95,21.65,21.65,193828,0
+UTF.US,D,20230524,000000,21.57,21.58,21.41,21.44,173019,0
+UTF.US,D,20230525,000000,21.37,21.4728,20.96,20.97,315117,0
+UTF.US,D,20230526,000000,21.07,21.22,20.98,21.19,204295,0
+UTF.US,D,20230530,000000,21.3,21.33,21.01,21.1,265856,0
+UTF.US,D,20230531,000000,21.1,21.23,20.92,21.15,274683,0
+UTF.US,D,20230601,000000,21.18,21.4,21,21.37,197821,0
+UTF.US,D,20230602,000000,21.55,21.95,21.5,21.9,377319,0
+UTF.US,D,20230605,000000,22,22.1,21.8701,22.06,203829,0
+UTF.US,D,20230606,000000,22.07,22.27,22.05,22.24,194922,0
+UTF.US,D,20230607,000000,22.23,22.55,22.23,22.39,180432,0
+UTF.US,D,20230608,000000,22.53,22.53,21.97,22.22,289900,0
+UTF.US,D,20230609,000000,22.22,22.2599,22.13,22.22,142221,0
+UTF.US,D,20230612,000000,22.3,22.31,22.22,22.26,207014,0
+UTF.US,D,20230613,000000,22.13,22.25,22.1,22.16,183256,0
+UTF.US,D,20230614,000000,22.21,22.26,22.01,22.02,196118,0
+UTF.US,D,20230615,000000,22.07,22.2701,22.07,22.21,194468,0
+UTF.US,D,20230616,000000,22.32,22.429,22.25,22.3,148767,0
+UTF.US,D,20230620,000000,22.32,22.4,22.05,22.05,230408,0
+UTF.US,D,20230621,000000,22.13,22.38,21.91,22.38,258420,0
+UTF.US,D,20230622,000000,22.4,22.6,22.2078,22.57,226027,0
+UTF.US,D,20230623,000000,22.4,22.7251,22.358,22.49,186332,0
+UTF.US,D,20230626,000000,22.55,22.6,22.3836,22.43,219398,0
+UTF.US,D,20230627,000000,22.45,22.84,22.43,22.66,168956,0
+UTF.US,D,20230628,000000,22.72,22.95,22.5604,22.95,165307,0
+UTF.US,D,20230629,000000,22.81,23.33,22.8,23.33,191044,0
+UTF.US,D,20230630,000000,23.54,23.65,23.39,23.62,228482,0
+UTF.US,D,20230703,000000,23.52,23.6459,23.31,23.32,178911,0
+UTF.US,D,20230705,000000,23.3,23.44,23.22,23.4,156879,0
+UTF.US,D,20230706,000000,23.3,23.5599,23.2201,23.32,118842,0
+UTF.US,D,20230707,000000,23.3,23.7497,23.3,23.7,164206,0
+UTF.US,D,20230710,000000,23.72,23.75,23.47,23.59,263500,0
+UTF.US,D,20230711,000000,23.48,23.505,23.33,23.5,269594,0
+UTF.US,D,20230712,000000,23.7,23.76,23.51,23.59,183455,0
+UTF.US,D,20230713,000000,23.7,23.71,23.4,23.4,146087,0
+UTF.US,D,20230714,000000,23.48,23.59,23.4,23.41,163893,0
+UTF.US,D,20230717,000000,23.33,23.42,23.15,23.15,185007,0
+UTF.US,D,20230718,000000,23.24,23.34,22.89,23.05,239607,0
+UTF.US,D,20230719,000000,23.17,23.31,23.04,23.06,192648,0
+UTF.US,D,20230720,000000,22.86,23.05,22.78,22.99,240029,0
+UTF.US,D,20230721,000000,23,23.19,22.97,23.06,304415,0
+UTF.US,D,20230724,000000,23.05,23.12,22.925,22.97,189343,0
+UTF.US,D,20230725,000000,22.93,23.08,22.9,22.9,166045,0
+UTF.US,D,20230726,000000,22.99,23.22,22.9,23.22,167801,0
+UTF.US,D,20230727,000000,23.28,23.49,23.125,23.17,197856,0
+UTF.US,D,20230728,000000,23.34,23.37,23.2,23.33,199503,0
+UTF.US,D,20230731,000000,23.4,23.41,23.2758,23.36,235058,0
+UTF.US,D,20230801,000000,23.25,23.38,23.2347,23.27,148644,0
+UTF.US,D,20230802,000000,23.14,23.2299,23,23.07,189109,0
+UTF.US,D,20230803,000000,23,23.05,22.8,22.84,163410,0
+UTF.US,D,20230804,000000,22.96,23.17,22.59,22.61,327789,0
+UTF.US,D,20230807,000000,22.65,23.03,22.6,22.93,197811,0
+UTF.US,D,20230808,000000,22.75,22.99,22.7,22.99,151322,0
+UTF.US,D,20230809,000000,22.95,23.1299,22.7941,22.86,152686,0
+UTF.US,D,20230810,000000,23.02,23.1499,22.63,22.63,181648,0
+UTF.US,D,20230811,000000,22.63,23.06,22.62,22.65,155435,0
+UTF.US,D,20230814,000000,22.7,22.8615,22.65,22.76,153140,0
+UTF.US,D,20230815,000000,22.49,22.5983,22.4,22.46,145996,0
+UTF.US,D,20230816,000000,22.41,22.46,22.0102,22.04,165484,0
+UTF.US,D,20230817,000000,22.02,22.0554,21.44,21.44,329548,0
+UTF.US,D,20230818,000000,21.41,21.51,21.36,21.43,204065,0
+UTF.US,D,20230821,000000,21.41,21.49,21.2,21.27,277806,0
+UTF.US,D,20230822,000000,21.37,21.46,21.25,21.26,132505,0
+UTF.US,D,20230823,000000,21.37,21.54,21.36,21.49,164150,0
+UTF.US,D,20230824,000000,21.49,21.65,21.31,21.32,150395,0
+UTF.US,D,20230825,000000,21.34,21.51,21.232,21.36,209143,0
+UTF.US,D,20230828,000000,21.4,21.519,21.3902,21.44,188763,0
+UTF.US,D,20230829,000000,21.43,21.74,21.4001,21.66,197100,0
+UTF.US,D,20230830,000000,21.66,21.8998,21.63,21.72,165533,0
+UTF.US,D,20230831,000000,21.82,21.86,21.6,21.62,209298,0
+UTF.US,D,20230901,000000,21.68,21.8,21.57,21.76,220669,0
+UTF.US,D,20230905,000000,21.78,22.09,21.3,21.33,268242,0
+UTF.US,D,20230906,000000,21.3,21.33,21.13,21.31,163115,0
+UTF.US,D,20230907,000000,21.2,21.4587,20.96,20.99,359507,0
+UTF.US,D,20230908,000000,21.02,21.2114,20.98,21.01,220593,0
+UTF.US,D,20230911,000000,21.07,21.2,21.01,21.06,181188,0
+UTF.US,D,20230912,000000,20.85,20.9596,20.76,20.95,207201,0
+UTF.US,D,20230913,000000,20.9,21.05,20.76,20.8,291986,0
+UTF.US,D,20230914,000000,20.95,21.07,20.87,20.94,253465,0
+UTF.US,D,20230915,000000,20.95,21.14,20.95,21.01,159179,0
+UTF.US,D,20230918,000000,21.01,21.07,20.84,20.9,269499,0
+UTF.US,D,20230919,000000,20.93,20.99,20.71,20.75,246450,0
+UTF.US,D,20230920,000000,20.82,21.0899,20.74,20.74,301969,0
+UTF.US,D,20230921,000000,20.67,20.74,20.51,20.52,229946,0
+UTF.US,D,20230922,000000,20.55,20.61,20.4186,20.49,303501,0
+UTF.US,D,20230925,000000,20.48,20.56,20.39,20.55,281343,0
+UTF.US,D,20230926,000000,20.44,20.44,20,20.06,330625,0
+UTF.US,D,20230927,000000,20.12,20.22,19.655,19.75,436955,0
+UTF.US,D,20230928,000000,19.72,19.81,19.5,19.58,330490,0
+UTF.US,D,20230929,000000,19.74,19.79,19.516,19.58,264976,0
+UTF.US,D,20231002,000000,19.75,19.75,19.15,19.3,536120,0
+UTF.US,D,20231003,000000,19.1,19.19,18.65,18.72,455313,0
+UTF.US,D,20231004,000000,18.77,18.87,18.53,18.66,369638,0
+UTF.US,D,20231005,000000,18.55,18.6559,18.2201,18.36,416413,0
+UTF.US,D,20231006,000000,18.3,19.58,18.15,19.47,442337,0
+UTF.US,D,20231009,000000,19.48,19.69,19.02,19.18,216457,0
+UTF.US,D,20231010,000000,19.18,19.8999,19.18,19.44,313598,0
+UTF.US,D,20231011,000000,19.64,19.88,19.6,19.73,195719,0
+UTF.US,D,20231012,000000,19.75,19.9,19.51,19.57,210255,0
+UTF.US,D,20231013,000000,19.64,19.78,19.47,19.62,177184,0
+UTF.US,D,20231016,000000,19.62,19.89,19.62,19.65,269909,0
+UTF.US,D,20231017,000000,19.61,19.86,19.47,19.66,289216,0
+UTF.US,D,20231018,000000,19.6,19.66,19.08,19.1,185053,0
+UTF.US,D,20231019,000000,19.05,19.48,18.97,19.1,357769,0
+UTF.US,D,20231020,000000,19.04,19.36,18.67,18.7,273776,0
+UTF.US,D,20231023,000000,18.74,18.83,18.37,18.46,346699,0
+UTF.US,D,20231024,000000,18.53,18.79,18.52,18.61,207656,0
+UTF.US,D,20231025,000000,18.66,18.78,18.5,18.54,237515,0
+UTF.US,D,20231026,000000,18.7,19.01,18.6406,18.79,211469,0
+UTF.US,D,20231027,000000,18.89,18.93,18.76,18.83,180851,0
+UTF.US,D,20231030,000000,19,19.1228,18.91,19.06,239265,0
+UTF.US,D,20231031,000000,19.2,19.75,19.15,19.75,368489,0
+UTF.US,D,20231101,000000,19.75,20.105,19.7,19.76,378941,0
+UTF.US,D,20231102,000000,19.89,20.6668,19.89,20.66,287893,0
+UTF.US,D,20231103,000000,20.81,21.2,20.72,21.19,279714,0
+UTF.US,D,20231106,000000,21.4,21.71,21.09,21.12,309540,0
+UTF.US,D,20231107,000000,21.15,21.15,20.84,20.88,137054,0
+UTF.US,D,20231108,000000,20.89,20.95,20.11,20.34,207233,0
+UTF.US,D,20231109,000000,20.46,20.5083,19.371,19.57,589385,0
+UTF.US,D,20231110,000000,19.68,20.14,19.68,20.14,230726,0
+UTF.US,D,20231113,000000,20.14,20.4083,20.14,20.38,196598,0
+UTF.US,D,20231114,000000,20.6,20.99,20.52,20.84,209976,0
+UTF.US,D,20231115,000000,20.82,21.56,20.82,21.25,442557,0
+UTF.US,D,20231116,000000,21.17,21.48,21.01,21.1,165872,0
+UTF.US,D,20231117,000000,21.15,21.15,20.73,20.83,215026,0
+UTF.US,D,20231120,000000,20.8,20.97,20.7,20.77,236247,0
+UTF.US,D,20231121,000000,20.83,20.9783,20.63,20.69,209988,0
+UTF.US,D,20231122,000000,20.7,20.91,20.6717,20.74,182805,0
+UTF.US,D,20231124,000000,20.6,20.84,20.58,20.79,151169,0
+UTF.US,D,20231127,000000,20.76,20.96,20.68,20.92,227480,0
+UTF.US,D,20231128,000000,21,21.29,21,21.08,271206,0
+UTF.US,D,20231129,000000,21.1,21.29,21.0076,21.12,206365,0
+UTF.US,D,20231130,000000,21.24,21.45,21.0908,21.45,321058,0
+UTF.US,D,20231201,000000,21.42,22.47,21.3122,22.38,390611,0
+UTF.US,D,20231204,000000,22.3,22.3,21.96,22.07,257113,0
+UTF.US,D,20231205,000000,22.04,22.14,21.92,21.93,167800,0
+UTF.US,D,20231206,000000,21.87,21.9971,21.46,21.48,226673,0
+UTF.US,D,20231207,000000,21.69,21.76,21.32,21.43,264069,0
+UTF.US,D,20231208,000000,21.41,21.6306,21.34,21.54,219898,0
+UTF.US,D,20231211,000000,21.55,21.65,21.4581,21.63,190685,0
+UTF.US,D,20231212,000000,21.47,21.48,21.2501,21.31,176249,0
+UTF.US,D,20231213,000000,21.29,21.8,21.14,21.78,287902,0
+UTF.US,D,20231214,000000,21.99,22.27,21.9184,22,259453,0
+UTF.US,D,20231215,000000,21.93,22.16,21.5,21.59,228346,0
+UTF.US,D,20231218,000000,21.57,21.77,21.4399,21.5,246007,0
+UTF.US,D,20231219,000000,21.37,21.74,21.36,21.61,277225,0
+UTF.US,D,20231220,000000,21.58,21.64,21.19,21.22,235588,0
+UTF.US,D,20231221,000000,21.25,21.455,21.13,21.24,226620,0
+UTF.US,D,20231222,000000,21.21,21.57,21.18,21.25,340346,0
+UTF.US,D,20231226,000000,21.27,21.5398,21.27,21.48,295056,0
+UTF.US,D,20231227,000000,21.49,21.62,21.37,21.41,281692,0
+UTF.US,D,20231228,000000,21.44,21.64,21.26,21.44,379663,0
+UTF.US,D,20231229,000000,21.58,21.58,21.21,21.24,398855,0
+UTF.US,D,20240102,000000,21.27,21.64,21.26,21.32,498226,0
+UTF.US,D,20240103,000000,21.4,21.56,21.25,21.51,259361,0
+UTF.US,D,20240104,000000,21.5,21.7263,21.41,21.45,351414,0
+UTF.US,D,20240105,000000,21.49,21.77,21.4,21.75,238294,0
+UTF.US,D,20240108,000000,21.93,22.24,21.6874,22.17,378717,0
+UTF.US,D,20240109,000000,22.12,22.29,22.0427,22.27,248477,0
+UTF.US,D,20240110,000000,22.36,22.41,22.16,22.41,250301,0
+UTF.US,D,20240111,000000,22.32,22.36,21.9701,22.22,267956,0
+UTF.US,D,20240112,000000,22.27,22.35,21.87,22,314079,0
+UTF.US,D,20240116,000000,21.92,22.0799,21.71,21.74,203960,0
+UTF.US,D,20240117,000000,21.49,21.55,20.86,21.27,629045,0
+UTF.US,D,20240118,000000,21.24,21.37,20.82,20.87,330826,0
+UTF.US,D,20240119,000000,20.99,21.1,20.56,20.99,266635,0
+UTF.US,D,20240122,000000,21.03,21.2399,21.01,21.1,255906,0
+UTF.US,D,20240123,000000,21.16,21.21,21.05,21.17,276717,0
+UTF.US,D,20240124,000000,21.33,21.6665,21.21,21.34,780229,0
+UTF.US,D,20240125,000000,21.47,21.78,21.15,21.2,402201,0
+UTF.US,D,20240126,000000,21.28,21.3716,21.16,21.37,303019,0
+UTF.US,D,20240129,000000,21.49,22.01,21.45,21.99,340890,0
+UTF.US,D,20240130,000000,22.01,22.0508,21.7,21.96,226876,0
+UTF.US,D,20240131,000000,22.05,22.21,21.81,21.87,349533,0
+UTF.US,D,20240201,000000,22.07,22.5399,22.0179,22.29,343620,0
+UTF.US,D,20240202,000000,22.16,22.2199,21.97,22.14,337218,0
+UTF.US,D,20240205,000000,22.1,22.1,21.87,21.98,189436,0
+UTF.US,D,20240206,000000,21.93,22.15,21.74,21.83,233447,0
+UTF.US,D,20240207,000000,21.8,22.23,21.762,22.22,265941,0
+UTF.US,D,20240208,000000,22.09,22.1224,21.76,21.93,206275,0
+UTF.US,D,20240209,000000,21.9,22.07,21.82,21.88,176520,0
+UTF.US,D,20240212,000000,21.96,22.28,21.9156,22.2,243537,0
+UTF.US,D,20240213,000000,21.76,21.93,21.66,21.81,265213,0
+UTF.US,D,20240214,000000,21.92,21.93,21.68,21.74,156914,0
+UTF.US,D,20240215,000000,21.76,21.97,21.67,21.75,177297,0
+UTF.US,D,20240216,000000,21.67,21.78,21.6054,21.7,178920,0
+UTF.US,D,20240220,000000,21.78,21.94,21.68,21.71,217439,0
+UTF.US,D,20240221,000000,21.67,21.86,21.67,21.78,217876,0
+UTF.US,D,20240222,000000,21.91,21.91,21.6,21.63,311114,0
+UTF.US,D,20240223,000000,21.63,21.86,21.63,21.72,197773,0
+UTF.US,D,20240226,000000,21.7,21.7899,21.415,21.44,219480,0
+UTF.US,D,20240227,000000,21.44,21.69,21.4201,21.56,242464,0
+UTF.US,D,20240228,000000,21.5,21.69,21.46,21.64,208203,0
+UTF.US,D,20240229,000000,21.78,21.9296,21.715,21.82,243053,0
+UTF.US,D,20240301,000000,21.95,22.29,21.84,22.25,431551,0
+UTF.US,D,20240304,000000,22.24,22.3357,22.07,22.1,243765,0
+UTF.US,D,20240305,000000,22.13,22.382,22.06,22.14,237044,0
+UTF.US,D,20240306,000000,22.28,22.35,22.234,22.29,222498,0
+UTF.US,D,20240307,000000,22.36,22.485,22.3,22.36,230406,0
+UTF.US,D,20240308,000000,22.4,22.52,22.37,22.39,215541,0
+UTF.US,D,20240311,000000,22.48,22.65,22.3805,22.65,145769,0
+UTF.US,D,20240312,000000,22.53,22.5991,22.2699,22.29,181779,0
+UTF.US,D,20240313,000000,22.3,22.4386,22.25,22.34,154227,0
+UTF.US,D,20240314,000000,22.3,22.3899,22.09,22.11,121276,0
+UTF.US,D,20240315,000000,22.01,22.32,22,22.25,140671,0
+UTF.US,D,20240318,000000,22.39,22.43,22.24,22.38,172754,0
+UTF.US,D,20240319,000000,22.38,22.5895,22.35,22.53,148521,0
+UTF.US,D,20240320,000000,22.57,22.65,22.44,22.51,148150,0
+UTF.US,D,20240321,000000,22.5,22.6394,22.303,22.38,223690,0
+UTF.US,D,20240322,000000,22.38,22.5097,22.13,22.24,172428,0
+UTF.US,D,20240325,000000,22.3,22.52,22.2758,22.5,175069,0
+UTF.US,D,20240326,000000,22.63,22.8,22.56,22.68,271886,0
+UTF.US,D,20240327,000000,22.85,23.49,22.75,23.49,472350,0
+UTF.US,D,20240328,000000,23.6,23.84,23.56,23.57,472824,0
+UTF.US,D,20240401,000000,23.73,23.85,23.52,23.74,435082,0
+UTF.US,D,20240402,000000,23.65,23.83,23.6,23.67,232005,0
+UTF.US,D,20240403,000000,23.7,23.7993,23.61,23.68,210418,0
+UTF.US,D,20240404,000000,23.79,23.87,23.4,23.51,274493,0
+UTF.US,D,20240405,000000,23.4,23.46,23.29,23.32,192929,0
+UTF.US,D,20240408,000000,23.39,23.59,23.37,23.38,157821,0
+UTF.US,D,20240409,000000,23.32,23.43,23.11,23.12,188157,0
+UTF.US,D,20240410,000000,22.95,23.03,22.66,22.72,235742,0
+UTF.US,D,20240411,000000,22.77,22.815,22.4318,22.49,217837,0
+UTF.US,D,20240412,000000,22.58,22.6045,22.19,22.22,135441,0
+UTF.US,D,20240415,000000,22.32,22.3627,21.52,21.59,390087,0
+UTF.US,D,20240416,000000,21.57,21.59,21.26,21.37,307390,0
+UTF.US,D,20240417,000000,21.5,21.74,21.38,21.7,140375,0
+UTF.US,D,20240418,000000,21.78,22.1099,21.7047,22,196621,0
+UTF.US,D,20240419,000000,22.11,22.272,22.07,22.19,126665,0
+UTF.US,D,20240422,000000,22.35,22.35,22.2002,22.28,169460,0
+UTF.US,D,20240423,000000,22.36,22.6,22.36,22.55,135979,0
+UTF.US,D,20240424,000000,22.56,23.205,22.49,23.18,301495,0
+UTF.US,D,20240425,000000,22.99,23.28,22.8,23.28,197309,0
+UTF.US,D,20240426,000000,23.4,23.43,23.11,23.12,192093,0
+UTF.US,D,20240429,000000,23.12,23.37,22.935,23.09,215914,0
+UTF.US,D,20240430,000000,23,23,22.74,22.8,475736,0
+UTF.US,D,20240501,000000,22.75,22.88,22.595,22.74,258573,0
+UTF.US,D,20240502,000000,22.92,23.08,22.857,23,142866,0
+UTF.US,D,20240503,000000,23.15,23.2763,23.05,23.11,151091,0
+UTF.US,D,20240506,000000,23.12,23.35,23.11,23.3,204815,0
+UTF.US,D,20240507,000000,23.32,23.37,23.21,23.3,186401,0
+UTF.US,D,20240508,000000,23.35,23.39,23.26,23.33,167218,0
+UTF.US,D,20240509,000000,23.32,23.63,23.3,23.61,159193,0
+UTF.US,D,20240510,000000,23.67,23.7,23.57,23.63,135984,0
+UTF.US,D,20240513,000000,23.65,23.76,23.63,23.76,175775,0
+UTF.US,D,20240514,000000,23.62,23.7,23.5,23.58,133435,0
+UTF.US,D,20240515,000000,23.74,23.7599,23.545,23.61,166549,0
+UTF.US,D,20240516,000000,23.66,23.7356,23.55,23.58,125589,0
+UTF.US,D,20240517,000000,23.58,23.65,23.5,23.57,125194,0
+UTF.US,D,20240520,000000,23.57,23.64,23.51,23.54,151007,0
+UTF.US,D,20240521,000000,23.5,23.648,23.5,23.61,113073,0
+UTF.US,D,20240522,000000,23.49,23.57,23.41,23.47,112393,0
+UTF.US,D,20240523,000000,23.47,23.47,22.95,22.97,165377,0
+UTF.US,D,20240524,000000,22.91,23.12,22.88,23.01,113709,0
+UTF.US,D,20240528,000000,23.2,23.2,22.62,22.78,238639,0
+UTF.US,D,20240529,000000,22.56,22.6301,22.52,22.54,145321,0
+UTF.US,D,20240530,000000,22.64,23.04,22.64,23.01,203331,0
+UTF.US,D,20240531,000000,23.23,23.72,23.15,23.72,244237,0
+UTF.US,D,20240603,000000,23.72,23.77,23.51,23.55,169001,0
+UTF.US,D,20240604,000000,23.55,23.66,23.4,23.47,128471,0
+UTF.US,D,20240605,000000,23.48,23.75,23.3601,23.62,126246,0
+UTF.US,D,20240606,000000,23.62,23.73,23.54,23.59,134153,0
+UTF.US,D,20240607,000000,23.48,23.6489,23.37,23.38,117778,0
+UTF.US,D,20240610,000000,23.33,23.61,23.3001,23.52,121787,0
+UTF.US,D,20240611,000000,23.3,23.35,23.05,23.05,132019,0
+UTF.US,D,20240612,000000,23.25,23.28,22.88,22.97,124042,0
+UTF.US,D,20240613,000000,22.89,22.9999,22.76,22.81,137230,0
+UTF.US,D,20240614,000000,22.82,22.95,22.79,22.86,119889,0
+UTF.US,D,20240617,000000,22.72,22.89,22.63,22.66,173015,0
+UTF.US,D,20240618,000000,22.6,22.7396,22.4206,22.44,191160,0
+UTF.US,D,20240620,000000,22.3,22.54,22.25,22.47,211005,0
+UTF.US,D,20240621,000000,22.48,22.72,22.47,22.56,161361,0
+UTF.US,D,20240624,000000,22.71,22.79,22.31,22.4,439879,0
+UTF.US,D,20240625,000000,22.4,22.5499,22.28,22.35,146088,0
+UTF.US,D,20240626,000000,22.3,22.31,22.102,22.23,155040,0
+UTF.US,D,20240627,000000,22.26,22.525,22.26,22.5,162852,0
+UTF.US,D,20240628,000000,22.61,22.68,22.34,22.48,192160,0
+UTF.US,D,20240701,000000,22.58,22.65,22.39,22.48,190864,0
+UTF.US,D,20240702,000000,22.45,22.6299,22.2,22.3,257797,0
+UTF.US,D,20240703,000000,22.32,22.55,22.3,22.42,83670,0
+UTF.US,D,20240705,000000,22.59,22.91,22.5151,22.85,332852,0
+UTF.US,D,20240708,000000,22.9,23.22,22.85,23.1,239825,0
+UTF.US,D,20240709,000000,23.17,23.28,23.05,23.09,173929,0
+UTF.US,D,20240710,000000,23.25,23.42,23.11,23.38,142316,0
+UTF.US,D,20240711,000000,23.5,23.6044,23.46,23.53,196648,0
+UTF.US,D,20240712,000000,23.59,23.95,23.58,23.81,250232,0
+UTF.US,D,20240715,000000,23.96,23.96,23.67,23.74,281544,0
+UTF.US,D,20240716,000000,23.64,23.99,23.51,23.71,297909,0
+UTF.US,D,20240717,000000,23.69,23.95,23.58,23.88,181745,0
+UTF.US,D,20240718,000000,23.93,24.31,23.91,23.95,305073,0
+UTF.US,D,20240719,000000,24.05,24.05,23.86,24.01,72945,0
+UTF.US,D,20240722,000000,24.16,24.2492,24.03,24.14,187175,0
+UTF.US,D,20240723,000000,24.1,24.22,24.06,24.14,152348,0
+UTF.US,D,20240724,000000,24.05,24.2,23.99,24,123385,0
+UTF.US,D,20240725,000000,24.01,24.19,23.8749,23.93,128768,0
+UTF.US,D,20240726,000000,24.14,24.23,24.01,24.04,146798,0
+UTF.US,D,20240729,000000,24.07,24.19,23.92,23.99,153853,0
+UTF.US,D,20240730,000000,24,24.21,23.83,24.14,168911,0
+UTF.US,D,20240731,000000,24.43,24.5,24.24,24.36,186197,0
+UTF.US,D,20240801,000000,24.46,24.475,24.3,24.42,124952,0
+UTF.US,D,20240802,000000,24.38,24.66,24.33,24.52,248708,0
+UTF.US,D,20240805,000000,23.91,24.45,23.76,24.13,582805,0
+UTF.US,D,20240806,000000,24.13,24.5467,24.08,24.38,167535,0
+UTF.US,D,20240807,000000,24.52,24.8,24.4,24.51,195340,0
+UTF.US,D,20240808,000000,24.53,24.861,24.51,24.75,155047,0
+UTF.US,D,20240809,000000,24.86,24.86,24.52,24.62,135922,0
+UTF.US,D,20240812,000000,24.65,24.74,24.45,24.47,234444,0
+UTF.US,D,20240813,000000,24.36,24.6299,24.24,24.45,177982,0
+UTF.US,D,20240814,000000,24.4,24.5,24.22,24.27,184026,0
+UTF.US,D,20240815,000000,24.4,24.425,24.08,24.13,229978,0
+UTF.US,D,20240816,000000,24.1,24.22,24.09,24.2,159843,0
+UTF.US,D,20240819,000000,24.2,24.44,24.1599,24.41,166222,0
+UTF.US,D,20240820,000000,24.32,24.39,24.13,24.13,138140,0
+UTF.US,D,20240821,000000,24.23,24.4,24.11,24.23,129350,0
+UTF.US,D,20240822,000000,24.25,24.38,24.21,24.28,101583,0
+UTF.US,D,20240823,000000,24.3,24.6,24.2616,24.44,101235,0
+UTF.US,D,20240826,000000,24.5,24.81,24.49,24.65,188309,0
+UTF.US,D,20240827,000000,24.62,24.66,24.55,24.64,98721,0
+UTF.US,D,20240828,000000,24.65,24.75,24.505,24.51,121080,0
+UTF.US,D,20240829,000000,24.57,24.85,24.522,24.85,205570,0
+UTF.US,D,20240830,000000,24.87,25,24.84,24.92,200273,0
+UTF.US,D,20240903,000000,24.92,25.18,24.86,25.03,179801,0
+UTF.US,D,20240904,000000,24.95,25.42,24.95,25.35,189945,0
+UTF.US,D,20240905,000000,25.42,25.4888,25.24,25.27,162995,0
+UTF.US,D,20240906,000000,25.3,25.5,25.2699,25.38,259959,0
+UTF.US,D,20240909,000000,25.54,25.6335,25.38,25.6,193273,0
+UTF.US,D,20240910,000000,25.54,25.82,25.42,25.77,236813,0
+UTF.US,D,20240911,000000,25.8,25.8,25.495,25.55,155856,0
+UTF.US,D,20240912,000000,25.63,25.75,25.52,25.68,141435,0
+UTF.US,D,20240913,000000,25.62,25.84,25.5694,25.76,123132,0
+UTF.US,D,20240916,000000,25.82,26,25.8,25.94,176315,0
+UTF.US,D,20240917,000000,25.98,26.07,25.85,25.89,176225,0
+UTF.US,D,20240918,000000,25.99,26.05,25.9,25.97,164224,0
+UTF.US,D,20240919,000000,26.05,26.05,25.5301,25.59,312807,0
+UTF.US,D,20240920,000000,25.52,25.67,25.3,25.38,225892,0
+UTF.US,D,20240923,000000,25.38,25.7,25.38,25.68,139132,0
+UTF.US,D,20240924,000000,25.66,25.85,25.62,25.67,172312,0
+UTF.US,D,20240925,000000,25.75,25.7999,25.33,25.53,199863,0
+UTF.US,D,20240926,000000,25.65,25.6785,25.4,25.43,120719,0
+UTF.US,D,20240927,000000,25.55,25.81,25.5,25.76,168645,0
+UTF.US,D,20240930,000000,25.8499,26.0475,25.6982,26.03,218707,0
+UTF.US,D,20241001,000000,26.05,26.1589,25.89,25.98,151437,0
+UTF.US,D,20241002,000000,26.03,26.27,25.92,26.17,231301,0
+UTF.US,D,20241003,000000,26.24,26.24,26.09,26.23,124139,0
+UTF.US,D,20241004,000000,26.17,26.31,26.05,26.26,184182,0
+UTF.US,D,20241007,000000,26.26,26.26,25.8,25.83,170161,0
+UTF.US,D,20241008,000000,25.96,25.96,25.5102,25.61,184606,0
+UTF.US,D,20241009,000000,25.51,25.7007,25.08,25.23,301601,0
+UTF.US,D,20241010,000000,25.28,25.36,25.1503,25.23,141731,0
+UTF.US,D,20241011,000000,25.24,25.38,25.22,25.23,122013,0
+UTF.US,D,20241014,000000,25.36,25.49,25.25,25.38,169981,0
+UTF.US,D,20241015,000000,25.39,25.67,25.39,25.57,129674,0
+UTF.US,D,20241016,000000,25.57,25.7645,25.57,25.68,174125,0
+UTF.US,D,20241017,000000,25.68,25.7033,25.53,25.53,104460,0
+UTF.US,D,20241018,000000,25.51,25.65,25.49,25.65,133158,0
+UTF.US,D,20241021,000000,25.61,25.69,25.4301,25.54,143798,0
+UTF.US,D,20241022,000000,25.43,25.5542,25.34,25.39,137807,0
+UTF.US,D,20241023,000000,25.3,25.49,25.3,25.45,141449,0
+UTF.US,D,20241024,000000,25.43,25.59,25.35,25.49,150506,0
+UTF.US,D,20241025,000000,25.56,25.586,25.35,25.45,180793,0
+UTF.US,D,20241028,000000,25.5,25.83,25.4281,25.46,172612,0
+UTF.US,D,20241029,000000,25.4,25.42,25.15,25.19,176704,0
+UTF.US,D,20241030,000000,25.27,25.3881,25.13,25.32,152435,0
+UTF.US,D,20241031,000000,25.37,25.52,25.116,25.12,316610,0
+UTF.US,D,20241101,000000,25.27,25.3768,25.04,25.07,161843,0
+UTF.US,D,20241104,000000,25,25.06,24.75,24.87,218912,0
+UTF.US,D,20241105,000000,24.85,25.1801,24.85,25.13,147377,0
+UTF.US,D,20241106,000000,25.23,25.2432,24.95,25,203218,0
+UTF.US,D,20241107,000000,25,25.3399,25,25.29,179013,0
+UTF.US,D,20241108,000000,25.43,25.51,25.3091,25.49,177388,0
+UTF.US,D,20241111,000000,25.66,25.79,25.5984,25.7,164458,0
+UTF.US,D,20241112,000000,25.44,25.59,25.03,25.03,153675,0
+UTF.US,D,20241113,000000,25.115,25.19,24.86,24.86,160925,0
+UTF.US,D,20241114,000000,24.88,25,24.84,24.87,116338,0
+UTF.US,D,20241115,000000,24.87,25,24.82,24.9,140831,0
+UTF.US,D,20241118,000000,24.9969,25.3,24.975,25.21,128558,0
+UTF.US,D,20241119,000000,24.99,25.58,24.99,25.41,174557,0
+UTF.US,D,20241120,000000,25.3211,25.42,25.2001,25.35,123890,0
+UTF.US,D,20241121,000000,25.3742,25.63,25.35,25.6,163274,0
+UTF.US,D,20241122,000000,25.6,25.8499,25.56,25.78,134261,0
+UTF.US,D,20241125,000000,25.95,25.9692,25.5612,25.72,163671,0
+UTF.US,D,20241126,000000,25.6425,25.9164,25.6297,25.81,151961,0
+UTF.US,D,20241127,000000,25.81,26.15,25.81,26.15,188822,0
+UTF.US,D,20241129,000000,26.15,26.3,26.11,26.22,134046,0
+UTF.US,D,20241202,000000,26.15,26.2094,25.9,25.96,142683,0
+UTF.US,D,20241203,000000,25.925,25.98,25.76,25.78,141966,0
+UTF.US,D,20241204,000000,25.8001,25.9,25.6,25.61,125548,0
+UTF.US,D,20241205,000000,25.6682,25.89,25.6107,25.8,166428,0
+UTF.US,D,20241206,000000,25.8517,25.9895,25.56,25.62,137349,0
+UTF.US,D,20241209,000000,25.55,25.6282,25.15,25.2,203398,0
+UTF.US,D,20241210,000000,25.0765,25.1,24.86,24.88,214859,0
+UTF.US,D,20241211,000000,24.95,24.96,24.73,24.77,204007,0
+UTF.US,D,20241212,000000,24.9,24.97,24.52,24.54,244768,0
+UTF.US,D,20241213,000000,24.55,24.6,24.39,24.42,165775,0
+UTF.US,D,20241216,000000,24.31,24.4,23.91,23.98,371237,0
+UTF.US,D,20241217,000000,23.76,23.93,23.54,23.58,367548,0
+UTF.US,D,20241218,000000,23.565,23.7386,23.13,23.17,367984,0
+UTF.US,D,20241219,000000,23.2,23.43,23.17,23.2,342272,0
+UTF.US,D,20241220,000000,23.15,23.5999,23.15,23.41,202003,0
+UTF.US,D,20241223,000000,23.31,23.61,23.25,23.47,183458,0
+UTF.US,D,20241224,000000,23.54,23.92,23.54,23.78,137389,0
+UTF.US,D,20241226,000000,23.95,23.95,23.735,23.75,193415,0
+UTF.US,D,20241227,000000,23.7,23.87,23.68,23.77,172237,0
+UTF.US,D,20241230,000000,23.76,23.91,23.63,23.89,317153,0
+UTF.US,D,20241231,000000,24.15,24.315,23.9401,24.04,222515,0
+UTF.US,D,20250102,000000,24.2,24.3299,24.07,24.24,192039,0
+UTF.US,D,20250103,000000,24.4,24.5,24.29,24.42,174686,0
+UTF.US,D,20250106,000000,24.4,24.49,24,24.1,256332,0
+UTF.US,D,20250107,000000,24.13,24.2493,24,24.01,123454,0
+UTF.US,D,20250108,000000,23.8,24.06,23.8,23.96,188590,0
+UTF.US,D,20250110,000000,23.8534,23.96,23.74,23.85,210377,0
+UTF.US,D,20250113,000000,23.79,23.8122,23.4132,23.43,271138,0
+UTF.US,D,20250114,000000,23.4015,23.705,23.32,23.54,188126,0
+UTF.US,D,20250115,000000,23.8,23.9,23.65,23.81,174425,0
+UTF.US,D,20250116,000000,23.8613,24.2,23.85,24.2,183499,0
+UTF.US,D,20250117,000000,24.2,24.55,24.1143,24.43,293542,0
+UTF.US,D,20250121,000000,24.43,24.68,24.43,24.58,224543,0
+UTF.US,D,20250122,000000,24.64,24.7,24.32,24.38,247068,0
+UTF.US,D,20250123,000000,24.405,24.47,24.25,24.29,170725,0
+UTF.US,D,20250124,000000,24.4,24.52,24.31,24.41,181800,0
+UTF.US,D,20250127,000000,24.12,24.29,24,24.19,267715,0
+UTF.US,D,20250128,000000,24.25,24.3654,24.05,24.16,238149,0
+UTF.US,D,20250129,000000,24.24,24.33,23.85,23.93,259593,0
+UTF.US,D,20250130,000000,24.13,24.6299,23.99,24.51,224294,0
+UTF.US,D,20250131,000000,24.6857,24.74,24.38,24.46,229859,0
+UTF.US,D,20250203,000000,24.02,24.6196,24,24.33,272250,0
+UTF.US,D,20250204,000000,24.3,24.46,24.1508,24.35,128839,0
+UTF.US,D,20250205,000000,24.3898,24.5747,24.37,24.46,142207,0
+UTF.US,D,20250206,000000,24.59,24.59,24.2,24.39,225416,0
+UTF.US,D,20250207,000000,24.535,24.57,24.38,24.38,237205,0
+UTF.US,D,20250210,000000,24.4,24.5599,24.322,24.41,175811,0
+UTF.US,D,20250211,000000,24.273,24.43,24.15,24.41,143543,0
+UTF.US,D,20250212,000000,24.21,24.4545,24.21,24.29,204717,0
+UTF.US,D,20250213,000000,24.3,24.6,24.2115,24.52,178585,0
+UTF.US,D,20250214,000000,24.3911,24.5799,24.3655,24.39,177117,0
+UTF.US,D,20250218,000000,24.4002,24.46,24.33,24.39,187672,0
+UTF.US,D,20250219,000000,24.4146,24.5,24.39,24.43,165036,0
+UTF.US,D,20250220,000000,24.45,24.52,24.36,24.46,210503,0
+UTF.US,D,20250221,000000,24.55,24.69,24.4792,24.66,254834,0
+UTF.US,D,20250224,000000,24.65,24.69,24.52,24.54,188579,0
+UTF.US,D,20250225,000000,24.54,24.69,24.45,24.53,167243,0
+UTF.US,D,20250226,000000,24.5075,24.64,24.46,24.49,134052,0
+UTF.US,D,20250227,000000,24.52,24.6,24.42,24.45,231048,0
+UTF.US,D,20250228,000000,24.55,24.85,24.48,24.65,273183,0
+UTF.US,D,20250303,000000,24.735,24.8983,24.51,24.58,219731,0
+UTF.US,D,20250304,000000,24.4,24.7176,24.3,24.42,262277,0
+UTF.US,D,20250305,000000,24.4488,24.6499,24.4,24.48,347351,0
+UTF.US,D,20250306,000000,24.47,24.49,24.22,24.26,262681,0
+UTF.US,D,20250307,000000,24.3,24.84,24.28,24.77,265198,0
+UTF.US,D,20250310,000000,24.7001,24.99,24.66,24.75,273592,0
+UTF.US,D,20250311,000000,24.6398,24.7292,24.25,24.31,279655,0
+UTF.US,D,20250312,000000,24.33,24.5,24.1701,24.36,179733,0
+UTF.US,D,20250313,000000,24.325,24.4369,24.13,24.15,162440,0
+UTF.US,D,20250314,000000,24.25,24.57,24.1601,24.54,155027,0
+UTF.US,D,20250317,000000,24.6,24.99,24.5401,24.88,203282,0
+UTF.US,D,20250318,000000,24.7939,24.97,24.75,24.86,116290,0
+UTF.US,D,20250319,000000,24.9,25.03,24.835,24.95,108348,0
+UTF.US,D,20250320,000000,24.8624,25.0175,24.8,24.98,106582,0
+UTF.US,D,20250321,000000,25.0093,25.02,24.84,24.86,108842,0
+UTF.US,D,20250324,000000,24.9772,25.04,24.8001,24.86,139646,0
+UTF.US,D,20250325,000000,24.72,24.8899,24.45,24.65,234133,0
+UTF.US,D,20250326,000000,24.8144,24.85,24.66,24.77,197943,0
+UTF.US,D,20250327,000000,24.905,25.09,24.86,25,228134,0
+UTF.US,D,20250328,000000,25.31,25.33,25.11,25.33,289614,0
+UTF.US,D,20250331,000000,25.3,25.73,25.3,25.55,444702,0
+UTF.US,D,20250401,000000,25.59,25.7,25.3601,25.63,220168,0
+UTF.US,D,20250402,000000,25.62,25.915,25.6,25.89,234386,0
+UTF.US,D,20250403,000000,25.575,25.93,25.51,25.83,299899,0
+UTF.US,D,20250404,000000,25.72,25.8,23.9,24.18,666919,0
+UTF.US,D,20250407,000000,22.66,23.8499,22.45,22.85,830371,0
+UTF.US,D,20250408,000000,23.3557,23.43,22.38,22.63,348254,0
+UTF.US,D,20250409,000000,22.3001,23.45,22.05,23.31,559906,0
+UTF.US,D,20250410,000000,23.31,23.63,22.87,23.24,319634,0
+UTF.US,D,20250411,000000,23.23,23.69,23.12,23.57,187639,0
+UTF.US,D,20250414,000000,23.68,24.3,23.68,24.25,214672,0
+UTF.US,D,20250415,000000,24.6,24.7167,24.3357,24.42,185725,0
+UTF.US,D,20250416,000000,24.42,24.75,24.31,24.46,252411,0
+UTF.US,D,20250417,000000,24.5608,25,24.5001,24.84,223758,0
+UTF.US,D,20250421,000000,24.9,24.9,24.21,24.44,247797,0
+UTF.US,D,20250422,000000,24.73,25.28,24.5601,24.8,167907,0
+UTF.US,D,20250423,000000,24.9001,25.25,24.71,24.9,264010,0
+UTF.US,D,20250424,000000,24.79,25,24.6501,24.95,182403,0
+UTF.US,D,20250425,000000,24.8104,25,24.75,24.91,144611,0
+UTF.US,D,20250428,000000,25.0083,25.1,24.8586,25.06,161704,0
+UTF.US,D,20250429,000000,25.2,25.38,25.03,25.38,187246,0
+UTF.US,D,20250430,000000,25.3,25.38,24.87,25.38,239351,0
+UTF.US,D,20250501,000000,25.42,25.65,25.35,25.35,187127,0
+UTF.US,D,20250502,000000,25.48,25.6294,25.3501,25.51,147272,0
+UTF.US,D,20250505,000000,25.49,25.69,25.4,25.59,182394,0
+UTF.US,D,20250506,000000,25.58,25.74,25.4623,25.6,172420,0
+UTF.US,D,20250507,000000,25.6113,25.8088,25.55,25.65,190520,0
+UTF.US,D,20250508,000000,25.7699,25.7998,25.44,25.57,199805,0
+UTF.US,D,20250509,000000,25.6624,25.7247,25.5696,25.59,152290,0
+UTF.US,D,20250512,000000,25.745,25.7702,25.3,25.37,288187,0
+UTF.US,D,20250513,000000,25.2001,25.3492,25.07,25.25,209642,0
+UTF.US,D,20250514,000000,25.355,25.4,24.9492,25.18,177897,0
+UTF.US,D,20250515,000000,25.15,25.55,25.15,25.44,193857,0
+UTF.US,D,20250516,000000,25.485,25.73,25.44,25.73,161747,0
+UTF.US,D,20250519,000000,25.5245,25.8099,25.5245,25.73,142583,0
+UTF.US,D,20250520,000000,25.75,26.12,25.7428,26.03,289250,0
+UTF.US,D,20250521,000000,25.9794,26,25.65,25.68,193602,0
+UTF.US,D,20250522,000000,25.65,25.66,25.3816,25.52,165584,0
+UTF.US,D,20250523,000000,25.475,25.73,25.37,25.71,113933,0
+UTF.US,D,20250527,000000,25.71,25.98,25.71,25.94,183433,0
+UTF.US,D,20250528,000000,25.91,25.9599,25.66,25.71,176528,0
+UTF.US,D,20250529,000000,25.795,26.05,25.68,26.05,202626,0
+UTF.US,D,20250530,000000,26.08,26.2799,25.9,26.21,194892,0
+UTF.US,D,20250602,000000,26.1158,26.38,26.06,26.33,311155,0
+UTF.US,D,20250603,000000,26.4,26.45,26.2,26.34,156594,0
+UTF.US,D,20250604,000000,26.34,26.53,26.25,26.29,145463,0
+UTF.US,D,20250605,000000,26.2,26.4,26,26.25,164176,0
+UTF.US,D,20250606,000000,26.3991,26.44,26.23,26.34,127616,0
+UTF.US,D,20250609,000000,26.25,26.38,26.108,26.23,197411,0
+UTF.US,D,20250610,000000,26.11,26.17,25.94,26.1,155959,0
+UTF.US,D,20250611,000000,26.1775,26.23,26.02,26.17,166055,0
+UTF.US,D,20250612,000000,26.1449,26.3393,26.12,26.28,105734,0
+UTF.US,D,20250613,000000,26.2034,26.3899,26.13,26.2,114043,0
+UTF.US,D,20250616,000000,26.322,26.36,26,26.01,146498,0
+UTF.US,D,20250617,000000,26.01,26.06,25.81,25.88,124225,0
+UTF.US,D,20250618,000000,25.98,26.0842,25.85,25.85,118802,0
+UTF.US,D,20250620,000000,25.9,26.1,25.88,26.04,137689,0
+UTF.US,D,20250623,000000,26.165,26.41,26.165,26.35,243657,0
+UTF.US,D,20250624,000000,26.48,26.57,26.37,26.56,196071,0
+UTF.US,D,20250625,000000,26.59,26.6,26.26,26.39,194862,0
+UTF.US,D,20250626,000000,26.47,26.59,26.37,26.56,160461,0
+UTF.US,D,20250627,000000,26.56,26.78,26.5,26.65,220547,0
+UTF.US,D,20250630,000000,26.68,26.95,26.68,26.95,354950,0
+UTF.US,D,20250701,000000,26.92,27.06,26.85,26.96,221626,0
+UTF.US,D,20250702,000000,27.015,27.1,26.96,27.1,303800,0
+UTF.US,D,20250703,000000,27.1,27.17,27.02,27.05,126469,0
+UTF.US,D,20250707,000000,27.14,27.14,26.76,26.88,326077,0
+UTF.US,D,20250708,000000,26.8,26.89,26.55,26.66,194055,0
+UTF.US,D,20250709,000000,26.69,26.85,26.6201,26.72,149033,0
+UTF.US,D,20250710,000000,26.7,26.87,26.6067,26.75,174366,0
+UTF.US,D,20250711,000000,26.67,26.85,26.67,26.73,107341,0
+UTF.US,D,20250714,000000,26.87,26.94,26.7,26.81,138236,0
+UTF.US,D,20250715,000000,26.75,26.75,26.39,26.42,168330,0
+UTF.US,D,20250716,000000,26.5355,26.6,26.33,26.46,142172,0
+UTF.US,D,20250717,000000,26.42,26.55,26.4,26.4,159973,0
+UTF.US,D,20250718,000000,26.4913,26.74,26.4387,26.61,148756,0
+UTF.US,D,20250721,000000,26.56,26.8,26.55,26.56,219341,0
+UTF.US,D,20250722,000000,26.55,26.83,26.51,26.76,156615,0
+UTF.US,D,20250723,000000,26.91,26.94,26.7318,26.84,158948,0
+UTF.US,D,20250724,000000,26.91,26.94,26.78,26.82,130322,0
+UTF.US,D,20250725,000000,26.9,26.92,26.75,26.79,121517,0
+UTF.US,D,20250728,000000,26.66,26.7688,26.39,26.5,185768,0
+UTF.US,D,20250729,000000,26.56,26.6899,26.49,26.59,122161,0
+UTF.US,D,20250730,000000,26.58,26.75,26.51,26.74,172040,0
+UTF.US,D,20250731,000000,26.8,26.84,26.5201,26.57,202686,0
+UTF.US,D,20250801,000000,26.725,26.7886,26.542,26.68,139008,0
+UTF.US,D,20250804,000000,26.6042,26.98,26.6042,26.91,161224,0
+UTF.US,D,20250805,000000,26.99,27,26.8001,26.86,110168,0
+UTF.US,D,20250806,000000,26.86,27,26.8208,26.94,114822,0
+UTF.US,D,20250807,000000,27,27.12,26.95,27.09,170160,0
+UTF.US,D,20250808,000000,27.13,27.25,27.05,27.06,231785,0
+UTF.US,D,20250811,000000,27.1,27.13,26.9116,27.06,146850,0
+UTF.US,D,20250812,000000,26.96,27.06,26.88,27,140938,0
+UTF.US,D,20250813,000000,26.9999,27.05,26.91,27,171798,0
+UTF.US,D,20250814,000000,26.9899,27.04,26.74,26.75,329455,0
+UTF.US,D,20250815,000000,26.75,27,26.74,26.92,146856,0
+UTF.US,D,20250818,000000,26.8404,26.9828,26.71,26.71,179430,0
+UTF.US,D,20250819,000000,26.72,26.82,26.65,26.76,130168,0
+UTF.US,D,20250820,000000,26.86,27.04,26.86,26.97,112578,0
+UTF.US,D,20250821,000000,26.9388,27.02,26.8006,26.9,145530,0
+UTF.US,D,20250822,000000,26.9305,27.11,26.9305,27.06,106924,0
+UTF.US,D,20250825,000000,26.92,27.0499,26.84,26.9,120006,0
+UTF.US,D,20250826,000000,26.875,26.89,26.72,26.78,165275,0
+UTF.US,D,20250827,000000,26.8,26.81,26.4,26.51,378660,0
+UTF.US,D,20250828,000000,26.5,26.69,26.43,26.62,187890,0
+UTF.US,D,20250829,000000,26.6,26.75,26.52,26.66,192821,0
+UTF.US,D,20250902,000000,26.56,26.58,26.2,26.26,243094,0
+UTF.US,D,20250903,000000,26.2,26.3485,26.2,26.25,140001,0
+UTF.US,D,20250904,000000,26.35,26.47,26.15,26.18,164372,0
+UTF.US,D,20250905,000000,26.25,26.37,26.125,26.14,129749,0
+UTF.US,D,20250908,000000,26.16,26.2028,26.07,26.1,165001,0
+UTF.US,D,20250909,000000,25.84,26.0798,25.84,26.02,161147,0
+UTF.US,D,20250910,000000,26.05,26.169,26,26.09,142471,0
+UTF.US,D,20250911,000000,26.0019,26.12,25.77,25.77,1032533,0
+UTF.US,D,20250912,000000,25.77,25.8654,25.51,25.64,674562,0
+UTF.US,D,20250915,000000,25.6611,25.72,25.22,25.22,740975,0
+UTF.US,D,20250916,000000,25.04,25.1405,24.52,24.52,848648,0
+UTF.US,D,20250917,000000,24.55,24.96,24.55,24.73,669290,0
+UTF.US,D,20250918,000000,24.79,25.0599,24.6185,24.99,925838,0
+UTF.US,D,20250919,000000,25.01,25.15,24.64,24.68,828535,0
+UTF.US,D,20250922,000000,24.06,24.2692,23.81,24,1268960,0
+UTF.US,D,20250923,000000,24.14,24.48,24.08,24.48,572816,0
+UTF.US,D,20250924,000000,24.505,24.52,24.21,24.24,357409,0
+UTF.US,D,20250925,000000,24.24,24.46,24.18,24.21,648774,0
+UTF.US,D,20250926,000000,24.2,24.3788,24.18,24.22,353685,0
+UTF.US,D,20250929,000000,24.37,24.38,24.1,24.23,637317,0
+UTF.US,D,20250930,000000,24.31,24.8101,24.23,24.8,989665,0
+UTF.US,D,20251001,000000,24.81,24.85,24.63,24.74,759003,0
+UTF.US,D,20251002,000000,24.67,24.69,24.22,24.22,657865,0
+UTF.US,D,20251003,000000,24.33,24.782434,24.3,24.66,912487,0
+UTF.US,D,20251006,000000,24.71,24.97,24.6704,24.85,804178,0
+UTF.US,D,20251007,000000,24.95,24.99,24.62,24.62,509678,0
+UTF.US,D,20251008,000000,24.68,24.74,24.45,24.52,481074,0
+UTF.US,D,20251009,000000,24.6055,24.7,24.23,24.27,568992,0
+UTF.US,D,20251010,000000,24.3,24.3821,23.97,23.97,740154,0
+UTF.US,D,20251013,000000,24.12,24.135,23.87,23.89,546305,0
+UTF.US,D,20251014,000000,23.9399,23.9832,23.81,23.84,550408,0
+UTF.US,D,20251015,000000,23.94,24.13,23.92,24.08,539299,0
+UTF.US,D,20251016,000000,23.85,24.2,23.82,24.06,877992,0
+UTF.US,D,20251017,000000,23.98,24,23.825,23.89,447428,0
+UTF.US,D,20251020,000000,24.08,24.21,23.98,24.1,637615,0
+UTF.US,D,20251021,000000,24.19,24.23,23.98,23.98,494520,0
+UTF.US,D,20251022,000000,24.06,24.12,23.95,24.09,406389,0
+UTF.US,D,20251023,000000,24.09,24.18,23.9,24.02,1117053,0
+UTF.US,D,20251024,000000,24.03,24.19,24.02,24.06,1234289,0
+UTF.US,D,20251027,000000,24.15,24.18,23.89,24.02,628972,0
+UTF.US,D,20251028,000000,24.03,24.05,23.72,23.79,749731,0
+UTF.US,D,20251029,000000,23.893,23.9,23.56,23.63,618880,0
+UTF.US,D,20251030,000000,23.56,23.74,23.53,23.59,510444,0
+UTF.US,D,20251031,000000,23.7,23.8,23.5,23.62,624064,0
+UTF.US,D,20251103,000000,23.7,23.79,23.419,23.79,637953,0
+UTF.US,D,20251104,000000,23.69,23.8333,23.6,23.65,444156,0
+UTF.US,D,20251105,000000,23.8,23.85,23.7,23.74,391400,0
+UTF.US,D,20251106,000000,23.7748,23.7748,23.57,23.57,397854,0
+UTF.US,D,20251107,000000,23.52,23.73,23.4212,23.69,368225,0
+UTF.US,D,20251110,000000,23.8001,23.98,23.7401,23.97,535234,0
+UTF.US,D,20251111,000000,23.97,24.22,23.955,24.22,635849,0
+UTF.US,D,20251112,000000,24.15,24.32,24.07,24.31,520368,0
+UTF.US,D,20251113,000000,24.35,24.36,24.03,24.03,416957,0
+UTF.US,D,20251114,000000,24.02,24.16,23.95,24.14,326496,0
+UTF.US,D,20251117,000000,24.21,24.3099,24.03,24.05,348125,0
+UTF.US,D,20251118,000000,24.03,24.22,23.89,23.96,359204,0
+UTF.US,D,20251119,000000,23.95,24.02,23.76,23.79,340814,0
+UTF.US,D,20251120,000000,23.96,24.075,23.51,23.51,357403,0
+UTF.US,D,20251121,000000,23.55,23.7,23.43,23.6,391568,0
+UTF.US,D,20251124,000000,23.8,23.97,23.62,23.95,389854,0
+UTF.US,D,20251125,000000,23.88,24.07,23.832,24.01,293261,0
+UTF.US,D,20251126,000000,24.05,24.44,24.03,24.43,367919,0
+UTF.US,D,20251128,000000,24.495,24.64,24.445,24.62,245481,0
+UTF.US,D,20251201,000000,24.512,24.55,24.17,24.17,474227,0
+UTF.US,D,20251202,000000,24.19,24.19,24.06,24.08,359513,0
+UTF.US,D,20251203,000000,24.03,24.0899,23.9,23.97,520092,0
+UTF.US,D,20251204,000000,23.97,24.08,23.88,23.94,316999,0
+UTF.US,D,20251205,000000,23.97,24.1396,23.91,23.91,415017,0
+UTF.US,D,20251208,000000,24,24.06,23.68,23.73,472983,0
+UTF.US,D,20251209,000000,23.66,23.76,23.52,23.55,520610,0
+UTF.US,D,20251210,000000,23.54,23.66,23.47,23.57,497291,0
+UTF.US,D,20251211,000000,23.57,23.7899,23.48,23.71,291396,0
+UTF.US,D,20251212,000000,23.73,23.8613,23.59,23.74,292596,0
+UTF.US,D,20251215,000000,23.87,23.99,23.8408,23.98,488049,0
+UTF.US,D,20251216,000000,23.98,23.9874,23.77,23.86,354152,0
+UTF.US,D,20251217,000000,23.88,23.91,23.49,23.65,610819,0
+UTF.US,D,20251218,000000,23.87,23.97,23.75,23.85,307337,0
+UTF.US,D,20251219,000000,23.85,23.94,23.7897,23.8,334301,0
+UTF.US,D,20251222,000000,23.79,23.88,23.59,23.81,757789,0
+UTF.US,D,20251223,000000,23.75,24.1,23.73,24.07,417843,0
+UTF.US,D,20251224,000000,24.15,24.24,24.06,24.24,144442,0
+UTF.US,D,20251226,000000,24.27,24.29,24.1,24.18,421984,0
+UTF.US,D,20251229,000000,24.16,24.34,24.09,24.21,387876,0
+UTF.US,D,20251230,000000,24.25,24.36,24.22,24.32,368205,0
+UTF.US,D,20251231,000000,24.4,24.4399,24.11,24.11,447303,0
+UTF.US,D,20260102,000000,24.305,24.48,24.14,24.47,486446,0
+UTF.US,D,20260105,000000,24.46,24.461,24.13,24.27,469573,0
+UTF.US,D,20260106,000000,24.3,24.42,24.16,24.3,317563,0
+UTF.US,D,20260107,000000,24.2699,24.287,23.86,23.93,496574,0
+UTF.US,D,20260108,000000,24.0748,24.2399,24.0362,24.23,400305,0
+UTF.US,D,20260109,000000,24.32,24.4083,24.24,24.36,469463,0
+UTF.US,D,20260112,000000,24.3,24.5,24.2667,24.41,353389,0
+UTF.US,D,20260113,000000,24.41,24.42,24.27,24.42,388253,0
+UTF.US,D,20260114,000000,24.45,24.55,24.41,24.5,347661,0
+UTF.US,D,20260115,000000,24.6,24.86,24.55,24.78,395971,0
+UTF.US,D,20260116,000000,24.76,25.05,24.7,24.96,524532,0
+UTF.US,D,20260120,000000,24.84,24.85,24.65,24.66,364541,0
+UTF.US,D,20260121,000000,24.795,24.9499,24.7,24.94,272901,0
+UTF.US,D,20260122,000000,24.99,25.15,24.9501,25.02,329650,0
+UTF.US,D,20260123,000000,25.105,25.22,25.055,25.21,289977,0
+UTF.US,D,20260126,000000,25.15,25.57,25.15,25.38,354776,0
+UTF.US,D,20260127,000000,25.44,25.732,25.38,25.66,344532,0
+UTF.US,D,20260128,000000,25.7,25.7767,25.61,25.72,308267,0
+UTF.US,D,20260129,000000,25.77,25.96,25.76,25.96,395871,0
+UTF.US,D,20260130,000000,25.95,25.99,25.64,25.85,406636,0
+UTF.US,D,20260202,000000,25.9595,25.9709,25.71,25.75,374905,0
+UTF.US,D,20260203,000000,25.805,26.065,25.79,25.93,423327,0
+UTF.US,D,20260204,000000,26,26.27,25.96,26.03,409599,0
+UTF.US,D,20260205,000000,25.98,26.04,25.8401,26.02,405548,0
+UTF.US,D,20260206,000000,26.12,26.2399,25.95,26.03,350861,0
+UTF.US,D,20260209,000000,26.2,26.42,26.085,26.38,393691,0
+UTF.US,D,20260210,000000,26.4,26.53,26.2103,26.45,308720,0
+UTF.US,D,20260211,000000,26.613,26.69,26.492,26.56,363163,0
+UTF.US,D,20260212,000000,26.65,26.76,26.5394,26.57,373126,0
+UTF.US,D,20260213,000000,26.69,26.96,26.65,26.85,370636,0
+UTF.US,D,20260217,000000,26.96,27,26.64,26.68,454295,0
+UTF.US,D,20260218,000000,26.77,26.84,26.39,26.46,374234,0
diff --git a/daily/us/nyse stocks/2/uvv.us.txt b/daily/us/nyse stocks/2/uvv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b7d2537c5e961cb5ae158624dd43b58922d363f
--- /dev/null
+++ b/daily/us/nyse stocks/2/uvv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UVV.US,D,20050225,000000,27.7978,28.4845,27.788,28.4845,364832.32668749,0
+UVV.US,D,20050228,000000,28.5272,29.1539,28.5272,29.0744,279017.07701926,0
+UVV.US,D,20050301,000000,28.9599,29.1588,28.6689,28.8124,301292.46778037,0
+UVV.US,D,20050302,000000,28.7552,28.861,28.4972,28.6213,159192.4010939,0
+UVV.US,D,20050303,000000,28.6213,28.924,28.274,28.8202,296980.47002232,0
+UVV.US,D,20050304,000000,28.9328,29.3741,28.7853,29.2878,130700.02288866,0
+UVV.US,D,20050307,000000,29.2189,29.247,28.9599,29.1152,118100.08298987,0
+UVV.US,D,20050308,000000,28.9988,29.0046,28.5709,28.7853,119134.0140803,0
+UVV.US,D,20050309,000000,28.699,28.8241,28.502,28.6689,107049.49346887,0
+UVV.US,D,20050310,000000,28.5816,28.6398,28.0781,28.3498,165930.99285684,0
+UVV.US,D,20050311,000000,28.3498,28.4594,27.9152,28.2042,177839.24007199,0
+UVV.US,D,20050314,000000,28.148,28.5224,28.0907,28.2857,82532.028807748,0
+UVV.US,D,20050315,000000,28.3216,28.4429,27.9471,28.05,131743.23152627,0
+UVV.US,D,20050316,000000,28.0209,28.3895,27.857,27.9966,109810.07917196,0
+UVV.US,D,20050317,000000,28.0025,28.0839,27.6571,27.9278,146933.66876334,0
+UVV.US,D,20050318,000000,28.0558,28.0558,27.1808,27.5465,348085.3232026,0
+UVV.US,D,20050321,000000,27.6037,27.6037,27.0469,27.5233,143313.36368892,0
+UVV.US,D,20050322,000000,27.5106,28.0354,27.5106,27.5785,188713.5561967,0
+UVV.US,D,20050323,000000,27.5426,27.5426,26.7453,26.7918,214272.16781829,0
+UVV.US,D,20050324,000000,26.7976,27.3001,26.7229,27.0401,174384.90000811,0
+UVV.US,D,20050328,000000,26.9849,27.303,26.9849,27.0935,173006.66883371,0
+UVV.US,D,20050329,000000,27.0168,27.0576,26.5192,26.5483,207712.94196735,0
+UVV.US,D,20050330,000000,26.5842,27.0401,26.5318,27.0071,124664.46303368,0
+UVV.US,D,20050331,000000,26.9325,26.9325,26.4551,26.5115,184574.73931921,0
+UVV.US,D,20050401,000000,26.4794,26.7355,26.1214,26.5424,263140.10129143,0
+UVV.US,D,20050404,000000,26.428,26.6889,26.1778,26.6181,196659.25993064,0
+UVV.US,D,20050405,000000,26.6889,26.7578,26.3261,26.4794,158847.07017136,0
+UVV.US,D,20050406,000000,26.4387,26.5047,26.363,26.428,183540.80822876,0
+UVV.US,D,20050407,000000,26.2524,26.4096,25.9546,26.3184,145556.46842751,0
+UVV.US,D,20050408,000000,26.4222,26.4591,26.1545,26.3378,170766.65661084,0
+UVV.US,D,20050411,000000,26.4842,27.8919,26.4736,27.5368,415943.36489922,0
+UVV.US,D,20050412,000000,27.4757,27.9734,27.2409,27.8191,320804.18032265,0
+UVV.US,D,20050413,000000,27.7444,28.148,27.6251,27.7599,182155.36118434,0
+UVV.US,D,20050414,000000,27.7599,28.0839,27.6328,27.7017,154012.43725593,0
+UVV.US,D,20050415,000000,27.7065,27.8288,27.1167,27.2604,165063.02677692,0
+UVV.US,D,20050418,000000,27.3204,27.3923,26.9092,27.2642,183540.80822876,0
+UVV.US,D,20050419,000000,27.208,27.2778,26.7403,27.1332,175770.34705253,0
+UVV.US,D,20050420,000000,27.0372,27.0469,26.0865,26.1331,328742.66818657,0
+UVV.US,D,20050421,000000,26.2767,27.4087,26.2767,27.3728,207712.94196735,0
+UVV.US,D,20050422,000000,27.2526,27.2526,26.6725,26.883,227743.16631273,0
+UVV.US,D,20050425,000000,27.0023,27.5659,26.9897,27.3923,152463.08687813,0
+UVV.US,D,20050426,000000,27.3292,27.3331,26.2194,26.3863,190794.81927906,0
+UVV.US,D,20050427,000000,26.3504,27.5426,26.1214,27.1216,159363.5202973,0
+UVV.US,D,20050428,000000,26.98,27.0294,26.1495,26.1778,193035.8623405,0
+UVV.US,D,20050429,000000,26.235,26.4551,25.8828,26.4387,216516.30339546,0
+UVV.US,D,20050502,000000,26.4387,26.6405,26.0865,26.5115,188893.95294728,0
+UVV.US,D,20050503,000000,26.4387,26.5842,26.0632,26.2679,172313.9453115,0
+UVV.US,D,20050504,000000,26.2301,26.3572,26.0167,26.301,153668.13717197,0
+UVV.US,D,20050505,000000,26.235,26.363,25.8256,26.1137,133983.24374913,0
+UVV.US,D,20050506,000000,26.171,26.2679,25.8411,26.1778,105670.2314559,0
+UVV.US,D,20050509,000000,26.0913,26.3261,25.8547,26.1836,142442.30509328,0
+UVV.US,D,20050510,000000,26.0632,26.0632,25.6577,25.9167,191140.1502016,0
+UVV.US,D,20050511,000000,25.7839,26.0118,25.3715,25.8722,177500.09418091,0
+UVV.US,D,20050512,000000,25.8275,25.8993,25.3561,25.5278,159021.28189049,0
+UVV.US,D,20050513,000000,25.4725,25.6976,25.2852,25.5278,117585.69454107,0
+UVV.US,D,20050516,000000,25.4249,25.7441,25.3163,25.6859,183023.32726426,0
+UVV.US,D,20050517,000000,25.5986,25.814,25.2852,25.7712,131390.68473371,0
+UVV.US,D,20050518,000000,25.8275,26.3378,25.814,26.2825,146594.52287226,0
+UVV.US,D,20050519,000000,26.235,26.4551,26.1778,26.4096,93408.406609611,0
+UVV.US,D,20050520,000000,26.3504,26.4591,26.0913,26.3319,88058.354406818,0
+UVV.US,D,20050523,000000,26.3106,27.0294,26.3106,26.8384,149180.89685622,0
+UVV.US,D,20050524,000000,26.8161,26.8442,26.589,26.7578,103424.03420159,0
+UVV.US,D,20050525,000000,26.6405,26.6725,26.171,26.2932,175770.34705253,0
+UVV.US,D,20050526,000000,26.2679,26.525,26.1399,26.4222,271252.80087448,0
+UVV.US,D,20050527,000000,26.4222,26.4222,25.9769,26.039,163336.37216427,0
+UVV.US,D,20050531,000000,25.8935,25.9245,25.586,25.7169,198046.76865222,0
+UVV.US,D,20050601,000000,25.5986,26.3319,25.5986,26.2252,142271.18588988,0
+UVV.US,D,20050602,000000,26.2077,26.5667,26.0913,26.3815,114468.43869112,0
+UVV.US,D,20050603,000000,26.2932,26.4387,25.942,26.1778,130534.05787812,0
+UVV.US,D,20050606,000000,26.0331,26.2727,25.8547,26.1079,85121.495307443,0
+UVV.US,D,20050607,000000,26.2252,26.5376,26.0235,26.1331,144686.44067045,0
+UVV.US,D,20050608,000000,26.0963,26.3989,25.9478,26.1079,187506.44422571,0
+UVV.US,D,20050609,000000,26.0797,26.525,25.8275,26.4338,144345.23310222,0
+UVV.US,D,20050610,000000,26.3504,26.3815,26.0691,26.171,132948.28182012,0
+UVV.US,D,20050613,000000,26.1495,26.2466,25.7761,26.1651,119134.0140803,0
+UVV.US,D,20050614,000000,26.0632,26.0632,25.6645,25.9546,214622.6529337,0
+UVV.US,D,20050615,000000,25.9478,25.9478,25.4249,25.7626,199942.48079112,0
+UVV.US,D,20050616,000000,25.65,26.1011,25.5753,26.1011,77526.276688911,0
+UVV.US,D,20050617,000000,26.2679,26.6065,26.1495,26.5667,367771.24746402,0
+UVV.US,D,20050620,000000,26.4222,26.4222,25.8828,25.942,244314.92723992,0
+UVV.US,D,20050621,000000,25.8624,25.9595,25.4249,25.8091,119998.8876445,0
+UVV.US,D,20050622,000000,25.8896,26.2864,25.8547,26.2077,122589.38498277,0
+UVV.US,D,20050623,000000,26.1495,26.1495,25.5598,25.5598,176284.73550132,0
+UVV.US,D,20050624,000000,25.5142,25.5433,25.1145,25.1737,171970.67606611,0
+UVV.US,D,20050627,000000,25.1941,25.3968,24.9495,24.9495,166788.650551,0
+UVV.US,D,20050628,000000,25.0777,25.6859,25.0185,25.6859,152463.08687813,0
+UVV.US,D,20050629,000000,25.7712,25.7712,25.4249,25.6053,146933.66876334,0
+UVV.US,D,20050630,000000,25.6053,25.7761,25.3279,25.3561,126043.72504665,0
+UVV.US,D,20050701,000000,25.2804,25.8993,25.2804,25.8896,108261.75963274,0
+UVV.US,D,20050705,000000,25.7441,26.1603,25.4249,26.1603,108261.75963274,0
+UVV.US,D,20050706,000000,26.0564,26.1778,25.7712,25.9478,113439.66179356,0
+UVV.US,D,20050707,000000,25.5714,25.7024,25.2038,25.5142,93756.830047865,0
+UVV.US,D,20050708,000000,25.7558,26.1495,25.4434,26.004,143657.66377287,0
+UVV.US,D,20050711,000000,25.7169,26.2602,25.7169,26.039,154533.01073616,0
+UVV.US,D,20050712,000000,26.0118,26.2155,25.6238,25.9769,91852.871200359,0
+UVV.US,D,20050713,000000,26.0331,26.1971,25.7626,25.8256,79768.350588925,0
+UVV.US,D,20050714,000000,25.4821,25.9352,25.4821,25.6743,111885.15722288,0
+UVV.US,D,20050715,000000,25.3793,25.9051,25.2804,25.8256,109295.69072318,0
+UVV.US,D,20050718,000000,25.6577,25.9866,25.6577,25.7994,104981.63128798,0
+UVV.US,D,20050719,000000,25.942,26.4387,25.4899,26.3931,117753.72122875,0
+UVV.US,D,20050720,000000,26.2466,26.6356,25.9595,26.6239,107398.9477457,0
+UVV.US,D,20050721,000000,26.5735,26.9596,26.3184,26.4551,140199.20035469,0
+UVV.US,D,20050722,000000,26.4551,27.1633,26.4551,27.1633,160055.21298094,0
+UVV.US,D,20050725,000000,27.0469,27.1216,26.5997,26.6588,106014.53153986,0
+UVV.US,D,20050726,000000,26.4979,26.8093,26.3359,26.6725,140022.92695841,0
+UVV.US,D,20050727,000000,26.6773,26.7578,26.2602,26.5958,63717.163141972,0
+UVV.US,D,20050728,000000,26.525,27.2642,26.4513,27.2642,116546.60925776,0
+UVV.US,D,20050729,000000,27.2186,27.7231,27.01,27.6251,176633.15893957,0
+UVV.US,D,20050801,000000,27.6251,27.6251,26.5541,26.5541,163683.76476395,0
+UVV.US,D,20050802,000000,26.525,27.0246,26.2932,26.6725,231194.41386088,0
+UVV.US,D,20050803,000000,26.6133,26.786,26.4338,26.717,85637.945433377,0
+UVV.US,D,20050804,000000,26.5997,26.6356,26.363,26.3863,104465.18116205,0
+UVV.US,D,20050805,000000,26.1778,26.1971,25.65,25.9895,200629.01928189,0
+UVV.US,D,20050808,000000,25.9895,26.0167,25.586,25.8033,130014.51523646,0
+UVV.US,D,20050809,000000,25.6577,25.7441,25.0077,25.0136,251742.11917077,0
+UVV.US,D,20050810,000000,25.0777,25.3793,24.1988,24.5586,195275.87456337,0
+UVV.US,D,20050811,000000,24.613,25.0486,24.4956,24.8331,149526.22777875,0
+UVV.US,D,20050812,000000,24.7595,24.7886,24.0475,24.5305,160579.90981547,0
+UVV.US,D,20050815,000000,24.5014,25.0185,24.0416,24.7197,153147.56369174,0
+UVV.US,D,20050816,000000,24.6605,24.8972,24.4403,24.5383,97209.1084346,0
+UVV.US,D,20050817,000000,24.4403,24.9641,24.383,24.8128,141927.9166445,0
+UVV.US,D,20050818,000000,24.6954,24.8768,24.2967,24.5451,103946.66935897,0
+UVV.US,D,20050819,000000,24.5014,24.5451,24.1454,24.2967,164546.57665099,0
+UVV.US,D,20050822,000000,24.3549,24.4452,23.9833,24.1988,192344.16965687,0
+UVV.US,D,20050823,000000,24.0416,24.4752,23.9426,24.1871,143485.5137309,0
+UVV.US,D,20050824,000000,24.1551,24.515,23.896,23.9213,179918.4414772,0
+UVV.US,D,20050825,000000,23.8661,24.094,23.7128,23.7447,919247.20649017,0
+UVV.US,D,20050826,000000,23.7447,23.9717,23.5149,23.7409,277462.57244858,0
+UVV.US,D,20050829,000000,23.5711,23.9068,23.4557,23.8661,187506.44422571,0
+UVV.US,D,20050830,000000,23.7505,23.8466,23.5488,23.7505,117585.69454107,0
+UVV.US,D,20050831,000000,23.7128,24.2046,23.4615,24.1047,216175.09582723,0
+UVV.US,D,20050901,000000,23.9883,24.3375,23.8922,23.9999,198217.88785562,0
+UVV.US,D,20050902,000000,23.9368,24.094,23.7545,23.9213,176979.52070068,0
+UVV.US,D,20050906,000000,23.9068,24.3753,23.8786,24.193,114300.41200344,0
+UVV.US,D,20050907,000000,24.094,24.2046,23.9251,24.1988,115508.55481302,0
+UVV.US,D,20050908,000000,24.0542,24.3375,23.9941,24.1871,105324.90053337,0
+UVV.US,D,20050909,000000,24.0639,24.4626,24.0639,24.2967,88749.01625188,0
+UVV.US,D,20050912,000000,24.094,24.3481,23.9426,24.2094,119824.67592537,0
+UVV.US,D,20050913,000000,24.0639,24.0639,23.6118,23.7128,99971.755814848,0
+UVV.US,D,20050914,000000,23.8553,23.9999,23.479,23.5595,161611.77922876,0
+UVV.US,D,20050915,000000,23.4983,23.6167,23.3703,23.479,131743.23152627,0
+UVV.US,D,20050916,000000,23.5711,24.2094,23.5711,24.0688,370185.47140601,0
+UVV.US,D,20050919,000000,23.9717,24.0639,23.0123,23.0744,224287.79541026,0
+UVV.US,D,20050920,000000,23.0744,23.8388,23.0211,23.2326,158847.07017136,0
+UVV.US,D,20050921,000000,23.0812,23.1385,22.6214,22.8882,235682.68501521,0
+UVV.US,D,20050922,000000,22.6893,23.0889,22.5302,22.8076,110502.80269418,0
+UVV.US,D,20050923,000000,23.2248,23.2326,22.7319,23.0065,82875.298053129,0
+UVV.US,D,20050926,000000,23.12,23.4557,22.7087,22.9862,138987.9650294,0
+UVV.US,D,20050927,000000,22.8824,22.8824,22.2547,22.7785,209608.65410627,0
+UVV.US,D,20050928,000000,22.8804,22.993,22.471,22.6214,187506.44422571,0
+UVV.US,D,20050929,000000,22.6728,22.8804,22.4187,22.8804,180430.76824883,0
+UVV.US,D,20050930,000000,22.7708,22.8475,22.4187,22.4885,158676.98180654,0
+UVV.US,D,20051003,000000,22.6282,22.9047,22.5981,22.7572,164202.27656703,0
+UVV.US,D,20051004,000000,22.7572,23.0861,22.5263,22.6573,149697.34698216,0
+UVV.US,D,20051005,000000,22.5138,22.6398,22.0607,22.1654,285750.51458933,0
+UVV.US,D,20051006,000000,22.1654,22.5826,22.0073,22.2877,199423.96898804,0
+UVV.US,D,20051007,000000,22.2877,22.408,22.0374,22.3236,138468.42238774,0
+UVV.US,D,20051010,000000,22.471,22.9765,22.2431,22.6175,229287.36249765,0
+UVV.US,D,20051011,000000,22.5583,22.7038,21.9734,21.987,145556.46842751,0
+UVV.US,D,20051012,000000,21.987,22.1654,21.272,21.7163,189238.25303124,0
+UVV.US,D,20051013,000000,21.661,21.661,21.1507,21.5038,156254.51115595,0
+UVV.US,D,20051014,000000,21.6475,22.0374,21.3447,22.0258,145033.83327013,0
+UVV.US,D,20051017,000000,21.9365,22.7261,21.8191,22.344,170071.87141148,0
+UVV.US,D,20051018,000000,22.1596,22.2625,21.9297,22.05,109124.57151978,0
+UVV.US,D,20051019,000000,21.9297,22.471,21.7842,22.471,189577.39892232,0
+UVV.US,D,20051020,000000,22.3575,22.5011,22.0558,22.1761,247595.05558467,0
+UVV.US,D,20051021,000000,22.213,22.571,22.0558,22.083,160579.90981547,0
+UVV.US,D,20051024,000000,22.1994,22.9571,22.1994,22.9571,163336.37216427,0
+UVV.US,D,20051025,000000,22.9348,22.9348,22.18,22.8076,242417.15342385,0
+UVV.US,D,20051026,000000,22.6641,22.763,21.8298,21.8628,345497.91838005,0
+UVV.US,D,20051027,000000,21.9802,22.0258,21.6969,21.8938,278846.98865443,0
+UVV.US,D,20051028,000000,21.9734,22.0956,21.5407,21.5543,320636.15363497,0
+UVV.US,D,20051031,000000,21.6678,22.1063,21.5213,21.6852,566157.16200731,0
+UVV.US,D,20051101,000000,21.628,21.6852,21.2681,21.2837,400923.01602699,0
+UVV.US,D,20051102,000000,21.3545,21.5155,21.3379,21.3447,292660.22555567,0
+UVV.US,D,20051103,000000,21.4864,21.596,21.11,21.2448,523159.8542172,0
+UVV.US,D,20051104,000000,21.1992,21.3758,20.8966,21.0314,355332.11838287,0
+UVV.US,D,20051107,000000,20.9887,21.6038,20.9887,21.3545,298703.00128068,0
+UVV.US,D,20051108,000000,21.2837,21.4069,20.9994,21.1342,183716.05078646,0
+UVV.US,D,20051109,000000,21.2303,21.8502,21.2303,21.7657,371395.67589273,0
+UVV.US,D,20051110,000000,21.8754,22.4128,21.661,22.4031,320286.69935815,0
+UVV.US,D,20051111,000000,22.3837,22.4497,22.0199,22.146,130534.05787812,0
+UVV.US,D,20051114,000000,22.4439,22.4556,22.18,22.4556,183193.41562908,0
+UVV.US,D,20051115,000000,22.4556,22.4885,21.9511,22.0316,172830.39543743,0
+UVV.US,D,20051116,000000,22.0316,22.3575,21.8414,22.344,287303.98832143,0
+UVV.US,D,20051117,000000,22.3013,22.3837,22.1305,22.2955,238270.08983776,0
+UVV.US,D,20051118,000000,22.4128,22.571,22.2304,22.5263,363627.27639364,0
+UVV.US,D,20051121,000000,22.6039,22.8746,22.4604,22.7893,126903.44441796,0
+UVV.US,D,20051122,000000,22.8804,22.9298,22.5894,22.8746,104295.09279722,0
+UVV.US,D,20051123,000000,22.9047,23.3703,22.9047,23.2577,218418.20056581,0
+UVV.US,D,20051125,000000,23.2326,23.3131,23.1724,23.2461,71999.951089841,0
+UVV.US,D,20051128,000000,23.1724,23.282,23.0065,23.1724,221869.44811398,0
+UVV.US,D,20051129,000000,23.2888,24.0367,23.2888,23.7011,482072.69030604,0
+UVV.US,D,20051130,000000,23.7351,23.8611,23.3189,23.3877,210477.65102475,0
+UVV.US,D,20051201,000000,23.6293,24.257,23.6118,24.2191,353434.34456682,0
+UVV.US,D,20051202,000000,24.094,24.2191,23.543,24.0367,200116.69251025,0
+UVV.US,D,20051205,000000,23.9785,23.9785,23.4391,23.7942,198046.76865222,0
+UVV.US,D,20051206,000000,23.9251,24.3714,23.8553,24.1871,203056.64412535,0
+UVV.US,D,20051207,000000,24.2443,24.4878,24.1813,24.417,239654.50604361,0
+UVV.US,D,20051208,000000,24.383,24.6517,24.1493,24.2327,152463.08687813,0
+UVV.US,D,20051209,000000,24.3248,24.8487,24.3035,24.8487,142789.69769296,0
+UVV.US,D,20051212,000000,24.9021,24.9495,24.383,24.8516,236198.10430257,0
+UVV.US,D,20051213,000000,24.7886,25.0553,24.7595,24.9971,151250.82071426,0
+UVV.US,D,20051214,000000,24.9923,25.4957,24.8691,25.3968,201153.71611641,0
+UVV.US,D,20051215,000000,25.4307,25.5656,25.0039,25.1533,292833.40643622,0
+UVV.US,D,20051216,000000,25.1456,25.3279,24.8691,25.2658,531794.15811905,0
+UVV.US,D,20051219,000000,25.1174,25.1824,24.9641,25.0369,174905.47348834,0
+UVV.US,D,20051220,000000,24.9971,25.2483,24.8128,24.8923,137265.43377105,0
+UVV.US,D,20051221,000000,24.8273,25.4211,24.8273,25.0262,97033.865876898,0
+UVV.US,D,20051222,000000,25.0185,25.3037,24.8691,25.2969,114649.86628027,0
+UVV.US,D,20051223,000000,25.3561,25.6976,25.034,25.4754,156086.48446827,0
+UVV.US,D,20051227,000000,25.4249,25.6335,25.0136,25.0428,139854.90027074,0
+UVV.US,D,20051228,000000,25.0428,25.2348,24.9855,25.2096,79079.750421013,0
+UVV.US,D,20051229,000000,25.1339,25.2348,25.0136,25.0486,99451.182334615,0
+UVV.US,D,20051230,000000,24.9108,25.1941,24.7304,25.1145,128632.16070777,0
+UVV.US,D,20060103,000000,25.1941,25.3968,24.6954,25.0825,313038.8733393,0
+UVV.US,D,20060104,000000,25.1601,25.5471,25.1601,25.4821,245003.52740783,0
+UVV.US,D,20060105,000000,25.1941,25.552,25.1242,25.2591,118619.62563152,0
+UVV.US,D,20060106,000000,25.3677,25.5656,25.3386,25.522,226532.96182601,0
+UVV.US,D,20060109,000000,25.522,25.6053,25.3968,25.454,166788.650551,0
+UVV.US,D,20060110,000000,25.4036,25.5471,25.3386,25.454,179918.4414772,0
+UVV.US,D,20060111,000000,25.4307,25.5074,25.3677,25.5006,150041.64706611,0
+UVV.US,D,20060112,000000,25.5142,25.5792,25.3968,25.4725,270211.65391401,0
+UVV.US,D,20060113,000000,25.4725,25.65,25.4133,25.5278,177670.18254574,0
+UVV.US,D,20060117,000000,25.5142,25.5471,25.4307,25.4957,326669.65181281,0
+UVV.US,D,20060118,000000,25.5006,25.7761,25.4598,25.7169,203225.70165161,0
+UVV.US,D,20060119,000000,25.7712,26.2077,25.7247,26.0564,296459.89654208,0
+UVV.US,D,20060120,000000,26.525,26.525,26.2408,26.3698,288517.28532387,0
+UVV.US,D,20060123,000000,26.3756,26.6181,26.3756,26.5958,194245.03598865,0
+UVV.US,D,20060124,000000,26.6588,27.0401,26.6521,27.0401,234994.0848473,0
+UVV.US,D,20060125,000000,27.0469,27.3292,26.9897,27.3292,303536.60335754,0
+UVV.US,D,20060126,000000,27.367,27.6571,27.3331,27.6493,281263.27427357,0
+UVV.US,D,20060127,000000,27.5659,28.1363,27.5659,27.92,323736.91606773,0
+UVV.US,D,20060130,000000,28.0025,28.0296,27.4145,27.496,129843.39603307,0
+UVV.US,D,20060131,000000,27.3952,27.788,27.3292,27.367,312520.36153621,0
+UVV.US,D,20060201,000000,27.3088,27.6726,27.3088,27.6096,241034.79889516,0
+UVV.US,D,20060202,000000,27.5106,27.6814,26.98,27.0469,264519.36330441,0
+UVV.US,D,20060203,000000,26.9897,27.2604,26.8384,27.0071,220139.70098559,0
+UVV.US,D,20060206,000000,27.0168,27.2438,26.6453,27.2138,158331.65088401,0
+UVV.US,D,20060207,000000,27.2642,27.3952,26.8733,26.9383,195107.84787569,0
+UVV.US,D,20060208,000000,26.8966,27.1051,26.6405,26.9325,185612.79376395,0
+UVV.US,D,20060209,000000,26.8442,27.1808,26.589,26.6065,230675.9020578,0
+UVV.US,D,20060210,000000,26.5842,26.883,25.6926,26.0283,316659.17841371,0
+UVV.US,D,20060213,000000,26.0632,26.0632,24.8691,24.8691,549060.70424559,0
+UVV.US,D,20060214,000000,24.8516,25.1601,24.5383,24.8768,359998.72461063,0
+UVV.US,D,20060215,000000,24.9021,25.1291,24.7197,25.1174,279537.65049949,0
+UVV.US,D,20060216,000000,25.2164,25.2416,24.743,25.0039,194078.04013955,0
+UVV.US,D,20060217,000000,24.4306,25.1824,24.4306,24.8089,185272.6170343,0
+UVV.US,D,20060221,000000,24.9495,24.9495,24.1007,24.3132,312344.08813993,0
+UVV.US,D,20060222,000000,24.2967,24.5809,24.2967,24.5809,239654.50604361,0
+UVV.US,D,20060223,000000,24.7032,25.2523,24.5121,25.0699,309064.99063376,0
+UVV.US,D,20060224,000000,24.9971,24.9971,24.3307,24.4626,240521.44128494,0
+UVV.US,D,20060227,000000,24.5305,24.6877,24.1677,24.2249,186128.21305131,0
+UVV.US,D,20060228,000000,24.2249,24.2608,23.3518,23.5536,275394.7102677,0
+UVV.US,D,20060301,000000,23.4557,23.5382,23.2326,23.3877,334100.96709796,0
+UVV.US,D,20060302,000000,23.4391,23.4391,22.6107,22.8202,455824.44767796,0
+UVV.US,D,20060303,000000,22.8475,22.9348,22.5894,22.8416,283166.20228251,0
+UVV.US,D,20060306,000000,22.8658,22.8658,22.375,22.4759,223427.04520038,0
+UVV.US,D,20060307,000000,22.3944,22.3944,21.9258,22.083,258473.49506368,0
+UVV.US,D,20060308,000000,22.0141,22.763,21.9064,22.6515,461873.40843441,0
+UVV.US,D,20060309,000000,22.763,23.184,22.4128,22.5186,238101.0323115,0
+UVV.US,D,20060310,000000,22.6175,22.7815,22.408,22.536,205812.07563557,0
+UVV.US,D,20060313,000000,22.5138,23.2326,22.471,22.5632,191312.30024357,0
+UVV.US,D,20060314,000000,22.6728,22.9978,22.6398,22.8804,185272.6170343,0
+UVV.US,D,20060315,000000,22.3701,22.3701,20.9664,21.2255,2168283.3823202,0
+UVV.US,D,20060316,000000,21.2371,21.3952,21.1682,21.1866,2145141.0563178,0
+UVV.US,D,20060317,000000,21.1866,21.3952,21.1623,21.2574,1462958.8893716,0
+UVV.US,D,20060320,000000,21.4107,21.4107,21.1992,21.3138,430790.5328909,0
+UVV.US,D,20060321,000000,21.3214,21.37,21.0072,21.0198,586877.01735916,0
+UVV.US,D,20060322,000000,20.9955,21.2895,20.9955,21.1158,329435.39170878,0
+UVV.US,D,20060323,000000,21.1623,21.3138,20.9363,21.0246,449088.94843074,0
+UVV.US,D,20060324,000000,21.0518,21.2574,21.0198,21.14,258994.06854392,0
+UVV.US,D,20060327,000000,21.0887,21.2681,21.0314,21.2448,518153.07125978,0
+UVV.US,D,20060328,000000,21.2769,21.2837,20.9072,20.95,528516.09145144,0
+UVV.US,D,20060329,000000,21.0401,21.0983,20.8966,21.014,272806.27460658,0
+UVV.US,D,20060330,000000,21.0518,21.2574,20.8713,21.1682,804945.76364815,0
+UVV.US,D,20060331,000000,21.2574,21.4864,21.2148,21.2943,732948.90507404,0
+UVV.US,D,20060403,000000,21.3545,21.4282,21.1565,21.2148,327022.19860536,0
+UVV.US,D,20060404,000000,21.272,21.3487,21.1731,21.2837,519364.30658508,0
+UVV.US,D,20060405,000000,21.3138,21.7425,21.3138,21.7085,597061.70247739,0
+UVV.US,D,20060406,000000,21.7784,21.8298,21.4175,21.435,499338.20559401,0
+UVV.US,D,20060407,000000,21.5213,21.5484,21.2255,21.3632,850710.87301139,0
+UVV.US,D,20060410,000000,21.402,21.5484,21.272,21.3447,332548.52420443,0
+UVV.US,D,20060411,000000,21.4825,21.498,21.1623,21.3138,405928.76814583,0
+UVV.US,D,20060412,000000,21.2895,21.4573,21.2574,21.4398,288174.01607849,0
+UVV.US,D,20060413,000000,21.4398,21.5484,21.2303,21.3312,156428.72287507,0
+UVV.US,D,20060417,000000,21.3011,21.3312,21.0459,21.1682,231194.41386088,0
+UVV.US,D,20060418,000000,21.2255,21.5785,21.2196,21.5038,336688.37192051,0
+UVV.US,D,20060419,000000,21.4631,21.5543,21.2769,21.4069,333927.78621741,0
+UVV.US,D,20060420,000000,21.4398,21.4573,21.2255,21.306,140022.92695841,0
+UVV.US,D,20060421,000000,21.6116,21.661,21.4398,21.6164,213928.89857291,0
+UVV.US,D,20060424,000000,21.7493,21.7735,21.435,21.7124,434760.29224214,0
+UVV.US,D,20060425,000000,21.7998,21.8444,21.6038,21.7425,363801.48811277,0
+UVV.US,D,20060426,000000,21.7998,22.0665,21.6377,21.6542,213411.41760841,0
+UVV.US,D,20060427,000000,21.5543,22.0665,21.3379,21.9103,313552.23094951,0
+UVV.US,D,20060428,000000,21.8696,22.1305,21.7299,22.05,653700.09712677,0
+UVV.US,D,20060501,000000,22.1596,22.276,21.4864,21.5407,443568.80786312,0
+UVV.US,D,20060502,000000,21.6212,22.0258,21.5911,21.7784,1031305.5445936,0
+UVV.US,D,20060503,000000,21.8628,21.9685,21.7124,21.8938,138646.75746116,0
+UVV.US,D,20060504,000000,21.8298,22.05,21.7357,22.0073,140716.6813192,0
+UVV.US,D,20060505,000000,22.0956,22.2702,21.987,21.9908,176979.52070068,0
+UVV.US,D,20060508,000000,22.1305,22.3177,21.9967,22.2431,174905.47348834,0
+UVV.US,D,20060509,000000,22.2353,22.344,21.9297,22.0316,114300.41200344,0
+UVV.US,D,20060510,000000,21.8871,21.9908,21.6678,21.8123,150041.64706611,0
+UVV.US,D,20060511,000000,21.7493,21.7493,21.306,21.498,212891.87496674,0
+UVV.US,D,20060512,000000,21.4282,21.4282,20.9199,21.0246,255713.94019916,0
+UVV.US,D,20060515,000000,20.8753,21.1623,20.6997,21.0314,329096.2458177,0
+UVV.US,D,20060516,000000,20.9887,21.6542,20.9363,21.5484,319593.97583593,0
+UVV.US,D,20060517,000000,21.4282,21.5484,21.205,21.3952,227049.41195194,0
+UVV.US,D,20060518,000000,21.4932,21.5785,21.0459,21.0702,178878.32535531,0
+UVV.US,D,20060519,000000,21.0518,21.498,20.8753,21.306,241896.57994362,0
+UVV.US,D,20060522,000000,21.0373,21.4864,20.9257,21.208,146933.66876334,0
+UVV.US,D,20060523,000000,21.3447,21.5407,21.0634,21.0634,172145.91862382,0
+UVV.US,D,20060524,000000,21.1236,21.5407,20.9955,21.3884,255018.12416122,0
+UVV.US,D,20060525,000000,21.5038,21.6969,21.1808,21.6969,583772.13157211,0
+UVV.US,D,20060526,000000,21.7657,21.9297,21.7037,21.8628,187677.56342911,0
+UVV.US,D,20060530,000000,21.8298,21.8298,21.2448,21.2681,283680.59073129,0
+UVV.US,D,20060531,000000,21.2371,21.5853,21.1924,21.3487,355856.81521741,0
+UVV.US,D,20060601,000000,21.37,21.8813,21.37,21.8628,198391.06873617,0
+UVV.US,D,20060602,000000,21.9802,21.9802,21.7493,21.9685,299394.69396432,0
+UVV.US,D,20060605,000000,21.9908,21.9908,21.3632,21.3632,307510.48606308,0
+UVV.US,D,20060606,000000,21.4398,21.6542,21.2303,21.6309,182155.36118434,0
+UVV.US,D,20060607,000000,20.5735,21.9511,20.5735,21.628,224459.94545225,0
+UVV.US,D,20060608,000000,21.498,21.5911,20.9538,21.2681,933932.53282563,0
+UVV.US,D,20060609,000000,21.2769,21.4825,21.1158,21.2303,232914.88344209,0
+UVV.US,D,20060612,000000,21.3545,21.3545,20.9955,21.0518,268659.21102049,0
+UVV.US,D,20060613,000000,21.0198,21.4107,20.9538,21.0459,295422.87293592,0
+UVV.US,D,20060614,000000,21.0983,21.2255,20.5551,20.8665,862103.70093919,0
+UVV.US,D,20060615,000000,20.8908,21.6164,20.7453,21.5155,294557.99937173,0
+UVV.US,D,20060616,000000,21.5785,21.6309,21.1284,21.4282,658361.54916165,0
+UVV.US,D,20060619,000000,21.4864,21.5038,21.1284,21.1682,200629.01928189,0
+UVV.US,D,20060620,000000,21.1808,21.4107,21.14,21.1992,245870.46264916,0
+UVV.US,D,20060621,000000,21.1682,21.3214,21.0314,21.1236,437346.66622612,0
+UVV.US,D,20060622,000000,21.1623,21.1731,20.8908,21.0072,274187.5982967,0
+UVV.US,D,20060623,000000,20.9664,21.1866,20.5687,20.884,212371.30148651,0
+UVV.US,D,20060626,000000,20.8636,21.2516,20.8636,21.1158,286787.5381955,0
+UVV.US,D,20060627,000000,21.1808,21.4069,20.7928,20.8636,181984.24198094,0
+UVV.US,D,20060628,000000,20.9257,21.0518,20.6589,20.9538,177839.24007199,0
+UVV.US,D,20060629,000000,21.0983,21.5718,21.0935,21.5718,361727.44090044,0
+UVV.US,D,20060630,000000,21.7163,21.7163,21.0983,21.5562,343591.8978554,0
+UVV.US,D,20060703,000000,21.6726,21.6726,21.3583,21.5484,161611.77922876,0
+UVV.US,D,20060705,000000,21.4107,21.4243,21.0246,21.1731,313724.38099148,0
+UVV.US,D,20060706,000000,21.0518,21.1682,20.7268,20.9363,666647.42962524,0
+UVV.US,D,20060707,000000,21.14,21.3447,20.8908,20.9761,1148028.4272477,0
+UVV.US,D,20060710,000000,20.9819,21.1469,20.9664,21.0246,308724.81390409,0
+UVV.US,D,20060711,000000,21.0887,21.3545,21.0314,21.3312,359131.7893693,0
+UVV.US,D,20060712,000000,21.3379,21.5087,21.3312,21.3545,795453.80205213,0
+UVV.US,D,20060713,000000,21.3312,21.4398,20.8665,20.9761,309237.14067573,0
+UVV.US,D,20060714,000000,20.9703,21.1469,20.7879,20.8636,370705.01404766,0
+UVV.US,D,20060717,000000,20.9072,21.0518,20.72,20.8344,352750.89859178,0
+UVV.US,D,20060718,000000,20.9257,21.1808,20.5687,20.819,420255.36265727,0
+UVV.US,D,20060719,000000,20.884,21.2681,20.884,21.14,341006.55471,0
+UVV.US,D,20060720,000000,21.1507,21.2681,20.7453,20.7754,261063.99240195,0
+UVV.US,D,20060721,000000,20.7152,20.8344,20.3815,20.4736,276780.15731212,0
+UVV.US,D,20060724,000000,20.5551,20.8753,20.5551,20.8452,233611.7303186,0
+UVV.US,D,20060725,000000,20.8452,21.0401,20.4562,20.5948,318562.10642264,0
+UVV.US,D,20060726,000000,20.5551,20.9994,20.3436,20.819,194245.03598865,0
+UVV.US,D,20060727,000000,20.8519,20.95,20.3815,20.4804,167652.49327662,0
+UVV.US,D,20060728,000000,20.6133,20.8452,20.5095,20.5948,674243.67908235,0
+UVV.US,D,20060731,000000,20.4921,20.5551,20.3,20.4562,212030.09391828,0
+UVV.US,D,20060801,000000,20.4455,20.4493,20.0283,20.3048,282128.14783777,0
+UVV.US,D,20060802,000000,20.4261,20.6172,20.2651,20.4202,170413.07897971,0
+UVV.US,D,20060803,000000,20.3698,20.7268,20.2893,20.6686,250354.61044919,0
+UVV.US,D,20060804,000000,20.8578,21.1041,20.3427,20.4736,272113.55108436,0
+UVV.US,D,20060807,000000,20.5173,20.819,20.4688,20.6589,349815.07033098,0
+UVV.US,D,20060808,000000,20.7569,20.95,20.3698,20.4736,256234.51367939,0
+UVV.US,D,20060809,000000,20.7064,20.9141,20.1254,20.2825,296980.47002232,0
+UVV.US,D,20060810,000000,20.2195,20.9664,20.2195,20.9141,453410.22373597,0
+UVV.US,D,20060811,000000,20.8578,20.9664,20.72,20.9199,238964.87503712,0
+UVV.US,D,20060814,000000,21.0838,21.4825,20.7064,21.0072,272287.76280349,0
+UVV.US,D,20060815,000000,21.272,21.4282,21.208,21.4243,189410.40307321,0
+UVV.US,D,20060816,000000,21.498,21.9258,21.3011,21.7657,519885.91090388,0
+UVV.US,D,20060817,000000,21.6901,21.6901,21.4932,21.5669,275734.88699735,0
+UVV.US,D,20060818,000000,21.6475,21.7493,21.4777,21.7037,292494.26054514,0
+UVV.US,D,20060821,000000,21.6309,21.6309,21.4932,21.5562,165406.2960223,0
+UVV.US,D,20060822,000000,21.5261,21.724,21.4864,21.6784,263481.30885966,0
+UVV.US,D,20060823,000000,21.7357,21.8871,21.272,21.4932,391597.0194415,0
+UVV.US,D,20060824,000000,21.5718,21.7842,21.3632,21.4631,363282.97630968,0
+UVV.US,D,20060825,000000,21.4631,21.6038,21.306,21.3632,486560.96146036,0
+UVV.US,D,20060828,000000,21.4282,21.5155,21.3758,21.4573,353265.28704056,0
+UVV.US,D,20060829,000000,21.6377,21.8444,21.5213,21.8065,295943.44641615,0
+UVV.US,D,20060830,000000,21.8628,22.2818,21.8628,22.1654,410933.48942609,0
+UVV.US,D,20060831,000000,22.2373,22.4439,22.213,22.375,356372.23450477,0
+UVV.US,D,20060901,000000,22.4128,22.4497,22.1703,22.2955,139854.90027074,0
+UVV.US,D,20060905,000000,22.3177,22.4497,22.1867,22.2702,434934.50396127,0
+UVV.US,D,20060906,000000,22.1528,22.1528,21.6784,21.855,353090.04448287,0
+UVV.US,D,20060907,000000,21.6969,21.9685,21.6784,21.6901,173696.29984019,0
+UVV.US,D,20060908,000000,21.7735,21.9637,21.6784,21.8696,147624.3306084,0
+UVV.US,D,20060911,000000,21.4282,21.9511,21.4282,21.8123,159887.18629325,0
+UVV.US,D,20060912,000000,21.8938,21.9802,21.8347,21.8938,227223.62367107,0
+UVV.US,D,20060913,000000,21.9685,22.0073,21.8249,21.8938,193895.58171182,0
+UVV.US,D,20060914,000000,21.9064,21.9802,21.7842,21.8938,530760.2270286,0
+UVV.US,D,20060915,000000,22.0374,22.1247,21.6901,21.8813,397117.16000912,0
+UVV.US,D,20060918,000000,21.8249,21.855,21.6212,21.7357,181117.30673959,0
+UVV.US,D,20060919,000000,21.7784,21.8065,21.2574,21.6784,382615.32293997,0
+UVV.US,D,20060920,000000,21.792,22.0607,21.7357,21.8813,934611.85544636,0
+UVV.US,D,20060921,000000,21.9511,21.9511,21.2837,21.402,482590.17127055,0
+UVV.US,D,20060922,000000,21.435,21.435,20.7754,21.0518,574449.22750236,0
+UVV.US,D,20060925,000000,20.9994,21.3583,20.4979,21.2255,645403.90827743,0
+UVV.US,D,20060926,000000,21.2371,21.3884,20.5948,20.9034,590678.75002273,0
+UVV.US,D,20060927,000000,20.9441,21.2632,20.7152,21.2255,445294.4316372,0
+UVV.US,D,20060928,000000,21.2769,21.37,21.0838,21.205,433208.88018719,0
+UVV.US,D,20060929,000000,21.2837,21.4107,21.1469,21.1565,348604.86584426,0
+UVV.US,D,20061002,000000,21.0935,21.3011,20.9703,21.0838,352060.23674671,0
+UVV.US,D,20061003,000000,21.2255,21.2769,21.0401,21.0634,495711.71548815,0
+UVV.US,D,20061004,000000,21.0838,21.3632,21.014,21.2943,517981.95205638,0
+UVV.US,D,20061005,000000,21.2574,21.2574,21.0401,21.0935,402650.70147821,0
+UVV.US,D,20061006,000000,21.11,21.2196,20.9761,21.0838,368290.79010567,0
+UVV.US,D,20061009,000000,21.1342,21.14,20.8908,20.9955,337376.97208842,0
+UVV.US,D,20061010,000000,21.0518,21.0518,20.7569,20.9295,239654.50604361,0
+UVV.US,D,20061011,000000,20.9703,21.1041,20.8519,21.077,188543.46783188,0
+UVV.US,D,20061012,000000,21.0935,21.5038,21.0935,21.3952,878330.13094384,0
+UVV.US,D,20061013,000000,21.4282,21.4515,21.2196,21.3583,283680.59073129,0
+UVV.US,D,20061016,000000,21.4573,21.5155,21.3138,21.37,255192.33588035,0
+UVV.US,D,20061017,000000,21.37,21.435,21.2148,21.3632,223076.56008497,0
+UVV.US,D,20061018,000000,21.4864,21.5087,21.272,21.37,463598.00136992,0
+UVV.US,D,20061019,000000,21.37,21.3884,21.2895,21.3884,195451.11712107,0
+UVV.US,D,20061020,000000,21.37,21.37,21.1992,21.2574,104116.75772379,0
+UVV.US,D,20061023,000000,21.1992,21.4069,21.1236,21.37,374843.83092517,0
+UVV.US,D,20061024,000000,21.3952,21.4243,21.2681,21.37,278674.83861246,0
+UVV.US,D,20061025,000000,21.37,21.4243,21.205,21.37,538359.56900143,0
+UVV.US,D,20061026,000000,21.4864,21.5669,21.3884,21.4282,424921.96888502,0
+UVV.US,D,20061027,000000,21.4515,21.5087,21.2574,21.306,299394.69396432,0
+UVV.US,D,20061030,000000,21.3379,21.4699,21.0983,21.37,526443.07507767,0
+UVV.US,D,20061031,000000,21.4282,21.5155,21.2448,21.3244,457203.70969093,0
+UVV.US,D,20061101,000000,21.4282,21.532,21.208,21.3545,432687.27586839,0
+UVV.US,D,20061102,000000,21.3545,21.4282,21.2574,21.3545,301292.46778037,0
+UVV.US,D,20061103,000000,21.4864,21.532,21.2255,21.5213,406268.94487548,0
+UVV.US,D,20061106,000000,21.6038,22.1528,21.5718,22.0607,386240.78220726,0
+UVV.US,D,20061107,000000,22.083,22.3701,22.0558,22.213,401779.64288258,0
+UVV.US,D,20061108,000000,22.1247,23.1608,22.1247,22.8979,826871.70013243,0
+UVV.US,D,20061109,000000,23.1074,24.4228,22.9134,23.8388,1189118.6836745,0
+UVV.US,D,20061110,000000,23.7816,24.5014,23.7622,24.383,1032855.92581,0
+UVV.US,D,20061113,000000,24.4403,25.1145,24.3035,25.0621,681839.92853945,0
+UVV.US,D,20061114,000000,25.1339,25.8692,25.1028,25.8275,1223477.5642085,0
+UVV.US,D,20061115,000000,25.4821,25.9691,25.392,25.9352,575828.48951532,0
+UVV.US,D,20061116,000000,26.0632,26.5667,26.0564,26.4979,509870.28331192,0
+UVV.US,D,20061117,000000,26.4979,26.6405,26.2408,26.6405,352750.89859178,0
+UVV.US,D,20061120,000000,26.1651,26.9421,26.1651,26.8277,577378.87073171,0
+UVV.US,D,20061121,000000,26.9034,26.9034,26.5318,26.8219,302842.84899674,0
+UVV.US,D,20061122,000000,26.9034,27.0993,26.7578,27.0702,279889.16645347,0
+UVV.US,D,20061124,000000,26.9897,27.0644,26.6405,26.8791,174040.59992415,0
+UVV.US,D,20061127,000000,26.7578,26.8898,26.4445,26.6356,622962.55250579,0
+UVV.US,D,20061128,000000,26.6725,27.139,26.4736,26.7229,443221.41526344,0
+UVV.US,D,20061129,000000,26.8685,27.1556,26.7578,27.1556,379167.16790754,0
+UVV.US,D,20061130,000000,27.2506,27.2506,26.7578,26.9722,593958.87836749,0
+UVV.US,D,20061201,000000,26.9325,27.0517,26.3931,26.8442,535421.67906348,0
+UVV.US,D,20061204,000000,26.9596,27.3331,26.6356,27.2778,460837.41566682,0
+UVV.US,D,20061205,000000,27.4029,27.4543,27.0517,27.3728,451682.53828473,0
+UVV.US,D,20061206,000000,27.3806,27.7298,27.1556,27.5931,419225.55492113,0
+UVV.US,D,20061207,000000,27.7376,27.7978,27.6154,27.7123,297844.31274793,0
+UVV.US,D,20061208,000000,27.7705,27.792,27.4214,27.6202,221521.02467572,0
+UVV.US,D,20061211,000000,27.6377,27.7832,27.4679,27.7483,156952.38887103,0
+UVV.US,D,20061212,000000,27.788,27.788,27.4,27.6726,305784.862289,0
+UVV.US,D,20061213,000000,27.7376,27.7376,27.2923,27.4727,242243.9725433,0
+UVV.US,D,20061214,000000,27.5931,27.6571,27.4543,27.5659,218245.01968526,0
+UVV.US,D,20061215,000000,27.6842,27.7444,27.5106,27.6202,722419.91987185,0
+UVV.US,D,20061218,000000,27.7123,28.0151,27.5785,27.7123,369150.50947699,0
+UVV.US,D,20061219,000000,27.6328,27.8977,27.4543,27.8133,222216.84071366,0
+UVV.US,D,20061220,000000,27.7444,28.1654,27.7444,28.0151,301816.13377633,0
+UVV.US,D,20061221,000000,28.1606,28.4196,28.0781,28.1955,250880.33812229,0
+UVV.US,D,20061222,000000,28.274,28.3604,27.9908,28.1955,301118.25606124,0
+UVV.US,D,20061226,000000,28.2644,28.6563,28.2042,28.6398,205118.32127479,0
+UVV.US,D,20061227,000000,28.6398,29.0502,28.6059,28.9861,306300.28157636,0
+UVV.US,D,20061228,000000,28.9599,29.1539,28.6563,28.894,504863.5003545,0
+UVV.US,D,20061229,000000,28.9298,28.9298,28.3681,28.3847,205812.07563557,0
+UVV.US,D,20070103,000000,28.3895,28.9988,28.3089,28.7223,419913.12425047,0
+UVV.US,D,20070104,000000,28.4487,28.7164,28.3089,28.4972,331163.07716001,0
+UVV.US,D,20070105,000000,28.3847,28.4845,27.5659,27.7444,418357.58884121,0
+UVV.US,D,20070108,000000,27.6571,27.6814,27.0294,27.4145,651277.62647618,0
+UVV.US,D,20070109,000000,27.4786,27.6377,27.2526,27.5562,252087.4500933,0
+UVV.US,D,20070110,000000,27.4786,27.8133,27.4786,27.6493,252087.4500933,0
+UVV.US,D,20070111,000000,27.7483,28.0626,27.6328,27.8453,269523.05374609,0
+UVV.US,D,20070112,000000,27.8919,28.0151,27.6668,27.7978,123106.86594727,0
+UVV.US,D,20070116,000000,27.7978,28.0655,27.6726,27.8191,267103.67561123,0
+UVV.US,D,20070117,000000,27.7764,27.9802,27.5465,27.6571,164887.78421922,0
+UVV.US,D,20070118,000000,27.6251,27.6251,27.139,27.139,212201.21312168,0
+UVV.US,D,20070119,000000,27.0168,27.4145,26.9383,27.2438,191827.71953093,0
+UVV.US,D,20070122,000000,27.3204,27.4,26.9955,27.0469,224975.36473961,0
+UVV.US,D,20070123,000000,27.1109,27.6096,26.9421,27.3088,310793.70692356,0
+UVV.US,D,20070124,000000,27.3088,27.7298,27.2012,27.6202,204082.3285072,0
+UVV.US,D,20070125,000000,27.5659,27.6668,27.0818,27.1769,194936.72867228,0
+UVV.US,D,20070126,000000,27.1924,27.4727,26.9199,27.4029,149352.01605962,0
+UVV.US,D,20070129,000000,27.4679,27.986,27.4505,27.691,274187.5982967,0
+UVV.US,D,20070130,000000,27.7978,27.9336,27.6037,27.8628,408340.93041066,0
+UVV.US,D,20070131,000000,27.8133,28.0626,27.7123,27.9908,487601.07758226,0
+UVV.US,D,20070201,000000,28.0626,28.274,27.9607,28.1887,232056.19490935,0
+UVV.US,D,20070202,000000,28.3041,28.5467,28.278,28.3681,289547.09306002,0
+UVV.US,D,20070205,000000,28.408,28.5078,28.05,28.05,264519.36330441,0
+UVV.US,D,20070206,000000,28.1169,28.4913,28.1169,28.4196,310621.55688158,0
+UVV.US,D,20070207,000000,28.536,28.536,27.6435,28.148,341351.88563254,0
+UVV.US,D,20070208,000000,28.9298,29.6147,28.2294,29.5963,1552397.5366299,0
+UVV.US,D,20070209,000000,29.4818,29.6768,29.3528,29.4857,541989.15162301,0
+UVV.US,D,20070212,000000,29.539,29.833,28.9007,29.8281,1032360.0924555,0
+UVV.US,D,20070213,000000,29.9999,31.0844,29.8601,31.0844,1071624.7337666,0
+UVV.US,D,20070214,000000,31.4598,31.7072,31.1533,31.4773,654846.38962186,0
+UVV.US,D,20070215,000000,30.9282,32.3086,30.7371,31.5607,1383191.5696212,0
+UVV.US,D,20070216,000000,31.5607,31.5607,31.1659,31.2309,743132.55935369,0
+UVV.US,D,20070220,000000,31.1824,32.0584,31.161,31.9575,728803.90316509,0
+UVV.US,D,20070221,000000,31.9129,32.1214,31.7237,32.0157,525585.41738351,0
+UVV.US,D,20070222,000000,32.0389,32.0817,31.682,31.8216,628144.5780209,0
+UVV.US,D,20070223,000000,32.33,32.33,31.5985,31.8256,396778.01411804,0
+UVV.US,D,20070226,000000,31.9691,32.005,31.5287,31.8421,363103.61039768,0
+UVV.US,D,20070227,000000,30.3355,31.7052,30.1773,30.5644,591540.53107119,0
+UVV.US,D,20070228,000000,30.5227,30.578,30.1803,30.5034,952402.06756887,0
+UVV.US,D,20070301,000000,30.1182,30.7653,29.8281,30.6489,653984.60857339,0
+UVV.US,D,20070302,000000,30.6595,30.6595,29.8388,29.9668,443052.35773719,0
+UVV.US,D,20070305,000000,29.7535,30.4354,29.6671,30.0746,845690.6891525,0
+UVV.US,D,20070306,000000,30.4063,31.096,30.2317,31.0388,1170819.2372961,0
+UVV.US,D,20070307,000000,31.0524,31.778,30.8458,31.4084,1094846.4343393,0
+UVV.US,D,20070308,000000,31.7014,32.1389,31.4181,31.7392,584801.93930825,0
+UVV.US,D,20070309,000000,31.9129,32.1467,31.5665,32.0971,523333.03509775,0
+UVV.US,D,20070312,000000,32.1001,32.9664,32.0526,32.8878,727941.09127805,0
+UVV.US,D,20070313,000000,32.7452,32.8956,31.9129,31.9953,541298.48977795,0
+UVV.US,D,20070314,000000,32.0642,32.8733,32.0642,32.6307,789746.04886391,0
+UVV.US,D,20070315,000000,32.555,33.0236,32.555,32.8626,393841.15501867,0
+UVV.US,D,20070316,000000,32.8567,32.9383,31.9362,32.6064,739851.40017035,0
+UVV.US,D,20070319,000000,32.751,33.5572,32.751,33.3447,465672.04858225,0
+UVV.US,D,20070320,000000,33.1284,34.0383,32.8199,34.0383,431479.13305881,0
+UVV.US,D,20070321,000000,34.0907,34.5292,33.8132,34.5078,360172.93632976,0
+UVV.US,D,20070322,000000,34.632,34.8949,34.2342,34.5767,531794.15811905,0
+UVV.US,D,20070323,000000,34.6504,34.8697,34.4642,34.601,347399.81555041,0
+UVV.US,D,20070326,000000,34.5874,34.8503,34.4594,34.8503,269870.44634578,0
+UVV.US,D,20070327,000000,34.7474,34.7474,34.3856,34.632,430619.4136875,0
+UVV.US,D,20070328,000000,34.5767,34.9249,34.4642,34.8066,750561.81296169,0
+UVV.US,D,20070329,000000,34.9531,35.3857,34.6126,35.1364,418704.98144089,0
+UVV.US,D,20070330,000000,35.2819,35.5972,34.8173,35.5322,795106.40945245,0
+UVV.US,D,20070402,000000,35.7049,36.3073,35.7049,36.3073,791995.33863395,0
+UVV.US,D,20070403,000000,36.4548,36.5799,36.4005,36.4596,604302.31262622,0
+UVV.US,D,20070404,000000,36.2375,36.4809,35.964,36.319,388492.13365444,0
+UVV.US,D,20070405,000000,36.3073,36.6342,36.1579,36.4936,217899.68876273,0
+UVV.US,D,20070409,000000,36.4809,36.4809,35.9775,36.1502,357407.19643378,0
+UVV.US,D,20070410,000000,36.0949,36.4936,35.7748,36.2869,408340.93041066,0
+UVV.US,D,20070411,000000,36.255,36.255,35.9387,36.0988,831880.54476699,0
+UVV.US,D,20070412,000000,35.9076,36.1579,35.4856,36.1579,405928.76814583,0
+UVV.US,D,20070413,000000,36.1404,36.255,35.9144,36.1977,590504.5383036,0
+UVV.US,D,20070416,000000,36.5178,36.742,36.3607,36.6401,305437.46968932,0
+UVV.US,D,20070417,000000,36.6023,36.8768,36.4878,36.8389,315106.73552019,0
+UVV.US,D,20070418,000000,36.6061,36.9602,36.4809,36.7846,635399.61990977,0
+UVV.US,D,20070419,000000,36.3423,36.5741,36.1279,36.448,341524.03567451,0
+UVV.US,D,20070420,000000,37.1407,37.1407,36.5973,36.935,315795.3356881,0
+UVV.US,D,20070423,000000,36.9738,37.2435,36.8467,37.1125,299051.42471893,0
+UVV.US,D,20070424,000000,37.0621,37.5685,36.9515,37.3502,307679.54358933,0
+UVV.US,D,20070425,000000,37.6538,37.7732,37.1716,37.5519,438211.5397903,0
+UVV.US,D,20070426,000000,37.4122,37.5685,37.0135,37.3608,374327.38079923,0
+UVV.US,D,20070427,000000,37.3502,37.3502,36.8768,37.0165,278674.83861246,0
+UVV.US,D,20070430,000000,36.968,37.2571,36.2375,36.3025,601377.82358974,0
+UVV.US,D,20070501,000000,36.4645,36.7022,36.1279,36.448,654212.4238984,0
+UVV.US,D,20070502,000000,36.3685,37.1018,36.3685,36.9166,377779.65918596,0
+UVV.US,D,20070503,000000,37.0048,37.2794,36.8108,37.0378,381748.38769863,0
+UVV.US,D,20070504,000000,37.1251,37.6111,37.1251,37.519,456516.1403616,0
+UVV.US,D,20070507,000000,37.648,37.648,36.7574,37.0252,333927.78621741,0
+UVV.US,D,20070508,000000,36.9039,37.5374,36.6973,37.4763,501584.40284832,0
+UVV.US,D,20070509,000000,37.4122,38.0409,37.4122,37.842,453749.36962704,0
+UVV.US,D,20070510,000000,37.8216,37.8216,37.0446,37.1066,341698.24739364,0
+UVV.US,D,20070511,000000,37.3221,37.6412,37.2493,37.5888,291104.69014642,0
+UVV.US,D,20070514,000000,37.5238,37.6141,36.5324,36.6605,387625.19841311,0
+UVV.US,D,20070515,000000,36.6023,37.6974,36.4005,37.1581,846214.35514846,0
+UVV.US,D,20070516,000000,37.1716,38.2155,37.1716,38.1302,2456278.0324868,0
+UVV.US,D,20070517,000000,38.1302,38.6744,37.714,37.7198,713783.55429286,0
+UVV.US,D,20070518,000000,37.7198,38.1961,37.7198,37.9827,583796.87169791,0
+UVV.US,D,20070521,000000,38.0787,38.8237,37.9972,38.5725,335481.25994951,0
+UVV.US,D,20070522,000000,37.2629,37.2629,35.3906,36.8002,2272435.1885556,0
+UVV.US,D,20070523,000000,36.6605,37.3929,36.4373,36.6129,683051.16386475,0
+UVV.US,D,20070524,000000,36.3733,36.5799,35.8097,36.2918,825165.66229127,0
+UVV.US,D,20070525,000000,36.3025,36.545,35.9018,36.3733,799767.86148734,0
+UVV.US,D,20070529,000000,36.6023,36.8923,35.9222,36.772,871078.18157069,0
+UVV.US,D,20070530,000000,36.772,37.4259,36.677,37.3968,772485.68776882,0
+UVV.US,D,20070531,000000,37.4423,37.7324,36.5682,36.8166,610532.70097182,0
+UVV.US,D,20070601,000000,36.9942,37.519,36.8166,37.519,687195.13493512,0
+UVV.US,D,20070604,000000,37.519,37.7198,37.3279,37.5423,552859.34439343,0
+UVV.US,D,20070605,000000,37.3279,37.3279,36.7895,36.9039,453062.83113629,0
+UVV.US,D,20070606,000000,36.6847,37.3095,36.5935,37.2085,877466.28821823,0
+UVV.US,D,20070607,000000,37.1251,37.5519,37.0165,37.0165,1347102.9419589,0
+UVV.US,D,20070608,000000,37.1251,37.2571,36.8331,37.0562,371563.70258041,0
+UVV.US,D,20070611,000000,36.9942,37.2222,36.7468,37.1018,437346.66622612,0
+UVV.US,D,20070612,000000,37.0446,37.2571,36.5741,36.6915,971913.78011116,0
+UVV.US,D,20070613,000000,36.742,37.4724,36.6605,37.3608,317695.1711813,0
+UVV.US,D,20070614,000000,37.3608,37.4423,36.5178,36.7313,659909.86870088,0
+UVV.US,D,20070615,000000,36.9457,37.5005,36.6488,36.7197,656803.95207525,0
+UVV.US,D,20070618,000000,36.7197,36.8593,35.8262,36.0008,1143538.0944162,0
+UVV.US,D,20070619,000000,35.6778,36.0949,35.4673,35.7252,1003505.8899106,0
+UVV.US,D,20070620,000000,35.7457,35.9523,35.1442,35.2276,674066.3748475,0
+UVV.US,D,20070621,000000,35.0229,35.1015,34.5244,35.0036,678904.10027865,0
+UVV.US,D,20070622,000000,34.7756,34.9647,34.4477,34.601,420774.90529893,0
+UVV.US,D,20070625,000000,34.5767,35.0695,34.3041,34.5525,463766.0280576,0
+UVV.US,D,20070626,000000,34.7804,35.4983,34.6912,35.411,695133.62279904,0
+UVV.US,D,20070627,000000,35.0646,35.8892,35.0646,35.831,531623.03891564,0
+UVV.US,D,20070628,000000,35.8747,35.9435,35.2334,35.3178,366736.28553499,0
+UVV.US,D,20070629,000000,35.5322,35.5729,35.1597,35.2819,755395.41503855,0
+UVV.US,D,20070702,000000,35.475,36.0949,35.2965,36.0066,433896.44951653,0
+UVV.US,D,20070703,000000,36.2026,36.2676,35.6002,36.1647,329096.2458177,0
+UVV.US,D,20070705,000000,36.1977,36.6023,36.1346,36.2229,516258.38995945,0
+UVV.US,D,20070706,000000,36.1404,36.4073,35.9707,36.2287,377701.31545428,0
+UVV.US,D,20070709,000000,36.1977,36.2802,36.0299,36.1454,319769.21839364,0
+UVV.US,D,20070710,000000,35.8378,36.2287,35.3528,35.3857,567195.21645206,0
+UVV.US,D,20070711,000000,35.4459,35.6865,35.376,35.6137,662502.42771629,0
+UVV.US,D,20070712,000000,35.6186,35.7049,35.3178,35.7049,432687.27586839,0
+UVV.US,D,20070713,000000,35.736,35.736,34.2168,34.5127,1091225.0984263,0
+UVV.US,D,20070716,000000,34.6456,34.6456,33.7696,34.1072,1673605.5979225,0
+UVV.US,D,20070717,000000,34.0975,34.502,33.982,34.1887,812546.13645956,0
+UVV.US,D,20070718,000000,34.1935,34.3536,33.7308,34.0442,564430.50739466,0
+UVV.US,D,20070719,000000,34.3536,34.6233,34.1829,34.3856,231539.74478342,0
+UVV.US,D,20070720,000000,34.308,34.3536,33.1856,33.3321,485003.36437396,0
+UVV.US,D,20070723,000000,33.6764,33.7763,33.3447,33.5281,389005.49126465,0
+UVV.US,D,20070724,000000,33.2739,33.2739,31.6743,31.7887,697899.36269501,0
+UVV.US,D,20070725,000000,31.9691,32.4057,31.6169,31.809,804082.95176111,0
+UVV.US,D,20070726,000000,31.3628,31.5762,30.0241,30.6266,864689.04408458,0
+UVV.US,D,20070727,000000,30.4761,30.8758,30.1182,30.1182,812546.13645956,0
+UVV.US,D,20070730,000000,30.318,30.3617,29.4857,30.256,858471.02580187,0
+UVV.US,D,20070731,000000,31.0117,32.6618,30.9166,31.9749,1127478.6602606,0
+UVV.US,D,20070801,000000,31.9749,32.8402,31.6247,32.1389,1399245.8495839,0
+UVV.US,D,20070802,000000,32.167,32.7578,31.9953,32.427,886784.03809511,0
+UVV.US,D,20070803,000000,32.5502,32.7228,31.1659,31.1931,741756.38985644,0
+UVV.US,D,20070806,000000,31.2115,31.3424,30.2783,30.8389,984168.38908742,0
+UVV.US,D,20070807,000000,31.1397,31.8304,28.536,28.8299,1481954.1517879,0
+UVV.US,D,20070808,000000,28.8493,29.0696,23.8786,28.7271,5511700.0613719,0
+UVV.US,D,20070809,000000,27.3204,27.4902,25.1339,25.7626,3206841.9071256,0
+UVV.US,D,20070810,000000,25.7712,29.4566,25.2658,29.122,2059680.4151193,0
+UVV.US,D,20070813,000000,29.603,31.4443,27.4786,27.6959,1563449.1569895,0
+UVV.US,D,20070814,000000,27.7231,28.274,26.9383,27.1332,1571737.0991303,0
+UVV.US,D,20070815,000000,27.1332,28.9007,27.0401,28.1121,1062213.1775794,0
+UVV.US,D,20070816,000000,28.6107,28.6107,27.01,28.0296,1314639.7735638,0
+UVV.US,D,20070817,000000,29.0744,30.9049,27.8405,28.3779,680802.90493328,0
+UVV.US,D,20070820,000000,28.3216,28.9298,27.7978,28.3604,653700.09712677,0
+UVV.US,D,20070821,000000,28.3604,29.0443,28.2993,28.7552,775074.12342994,0
+UVV.US,D,20070822,000000,29.0744,29.1539,27.8977,28.1819,660777.83478079,0
+UVV.US,D,20070823,000000,28.5224,28.5922,27.7705,28.3604,615883.7840132,0
+UVV.US,D,20070824,000000,28.5816,28.5816,28.0296,28.5118,366736.28553499,0
+UVV.US,D,20070827,000000,28.5535,28.7678,27.92,28.0296,410759.27770696,0
+UVV.US,D,20070828,000000,28.0257,28.0257,27.4505,27.5504,456516.1403616,0
+UVV.US,D,20070829,000000,27.8356,28.2294,27.3156,28.2294,308724.81390409,0
+UVV.US,D,20070830,000000,28.148,28.7552,28.0209,28.5418,732256.18155182,0
+UVV.US,D,20070831,000000,28.8707,28.8707,28.0781,28.4536,1003160.558988,0
+UVV.US,D,20070904,000000,28.6107,29.0792,28.4594,28.8028,512289.66144678,0
+UVV.US,D,20070905,000000,28.438,28.7271,28.0839,28.408,783022.9196796,0
+UVV.US,D,20070906,000000,28.4972,28.6213,27.9966,28.3895,305098.32379823,0
+UVV.US,D,20070907,000000,28.1712,28.1887,27.6251,28.0422,457558.31816063,0
+UVV.US,D,20070910,000000,28.3216,28.3739,26.5958,27.5659,464803.05166377,0
+UVV.US,D,20070911,000000,27.5873,27.6154,27.1051,27.5659,277984.17676739,0
+UVV.US,D,20070912,000000,27.6591,27.6591,26.9722,27.3088,444775.91983411,0
+UVV.US,D,20070913,000000,27.3088,27.4505,26.8966,27.1332,275915.28374793,0
+UVV.US,D,20070914,000000,27.01,27.7182,26.9897,27.435,280926.19005964,0
+UVV.US,D,20070917,000000,27.435,27.5504,26.7976,26.9199,531280.80050883,0
+UVV.US,D,20070918,000000,26.98,28.6213,26.8442,28.6107,619164.94319652,0
+UVV.US,D,20070919,000000,28.8445,29.184,28.3779,29.1326,457034.65216467,0
+UVV.US,D,20070920,000000,29.1588,29.2607,28.7271,29.0279,356199.05362422,0
+UVV.US,D,20070921,000000,29.3052,29.4256,28.4913,28.634,613811.798478,0
+UVV.US,D,20070924,000000,28.8445,28.8445,28.3158,28.634,342734.24016123,0
+UVV.US,D,20070925,000000,28.438,29.2839,28.3604,29.0395,414216.71028656,0
+UVV.US,D,20070926,000000,29.1927,29.9232,28.8202,29.7176,739333.91920585,0
+UVV.US,D,20070927,000000,29.7641,29.7641,28.6175,29.2335,490872.95921842,0
+UVV.US,D,20070928,000000,29.3616,29.3616,28.1431,28.3498,463938.17809958,0
+UVV.US,D,20071001,000000,28.4254,30.4975,28.4254,30.4354,564779.96167148,0
+UVV.US,D,20071002,000000,30.5839,30.8642,30.1919,30.7012,492427.4637891,0
+UVV.US,D,20071003,000000,30.4645,30.968,30.3704,30.9563,549580.24688725,0
+UVV.US,D,20071004,000000,30.9563,31.1193,30.5596,30.807,361902.68345814,0
+UVV.US,D,20071005,000000,31.1309,31.2455,30.4354,30.6266,406618.3991523,0
+UVV.US,D,20071008,000000,30.6266,32.2592,30.3569,30.5343,430619.4136875,0
+UVV.US,D,20071009,000000,30.514,30.514,29.5342,30.1386,395222.47870878,0
+UVV.US,D,20071010,000000,30.2084,30.4354,29.5129,29.6827,376924.06316895,0
+UVV.US,D,20071011,000000,29.6671,29.9135,28.8774,29.412,362937.64538716,0
+UVV.US,D,20071012,000000,29.5022,30.9622,29.5022,30.4461,465672.04858225,0
+UVV.US,D,20071015,000000,30.578,30.578,29.0327,29.4944,509351.77150883,0
+UVV.US,D,20071016,000000,29.539,29.8485,29.0957,29.1015,612255.23223018,0
+UVV.US,D,20071017,000000,29.539,29.6477,28.148,28.8445,501405.03693632,0
+UVV.US,D,20071018,000000,28.7901,29.0443,28.4913,28.6524,241378.06814053,0
+UVV.US,D,20071019,000000,28.6107,28.7377,27.6726,27.7599,620368.96265179,0
+UVV.US,D,20071022,000000,27.5106,28.2294,27.4611,28.1169,468428.51093105,0
+UVV.US,D,20071023,000000,28.4778,28.6922,27.92,28.6718,354992.97249179,0
+UVV.US,D,20071024,000000,28.5535,28.8202,27.8191,28.3458,487077.4115863,0
+UVV.US,D,20071025,000000,28.4652,28.8832,26.9849,27.0401,749525.8201941,0
+UVV.US,D,20071026,000000,27.5989,28.8649,27.4543,28.7959,493642.82246868,0
+UVV.US,D,20071029,000000,28.9599,29.0046,27.8065,28.1887,339798.41190043,0
+UVV.US,D,20071030,000000,28.2644,28.6059,27.9666,28.0025,481383.05929955,0
+UVV.US,D,20071031,000000,28.1761,28.5535,27.6202,28.2294,610012.12749159,0
+UVV.US,D,20071101,000000,27.9734,28.0781,26.5541,26.5842,971046.84486981,0
+UVV.US,D,20071102,000000,26.7297,27.3874,26.4668,26.4842,610532.70097182,0
+UVV.US,D,20071105,000000,26.1011,26.3058,25.7169,25.9769,692372.00625737,0
+UVV.US,D,20071106,000000,26.1651,26.3989,25.5598,26.3106,431131.74045913,0
+UVV.US,D,20071107,000000,26.1778,26.1971,25.1941,26.0691,805636.42549322,0
+UVV.US,D,20071108,000000,26.6405,28.894,26.6405,28.5535,1215193.745422,0
+UVV.US,D,20071109,000000,27.9802,29.735,27.8977,29.2335,1112117.1038202,0
+UVV.US,D,20071112,000000,29.5691,30.8981,29.4944,30.2608,744978.79124101,0
+UVV.US,D,20071113,000000,29.9193,31.0388,29.9193,30.9981,568848.6815259,0
+UVV.US,D,20071114,000000,31.2309,31.5345,30.3704,30.5674,689953.65896107,0
+UVV.US,D,20071115,000000,30.3132,30.7817,29.96,30.3025,499064.00253313,0
+UVV.US,D,20071116,000000,30.3433,30.6673,29.9077,30.2084,724489.84372989,0
+UVV.US,D,20071119,000000,29.9309,30.2676,29.3683,29.5536,652555.86630883,0
+UVV.US,D,20071120,000000,29.5856,29.8922,28.8202,29.5488,809059.84039986,0
+UVV.US,D,20071121,000000,29.4178,29.6923,29.1015,29.2607,587807.86459214,0
+UVV.US,D,20071123,000000,29.3935,29.8165,29.2665,29.671,94442.337700054,0
+UVV.US,D,20071126,000000,29.4216,29.9309,28.9988,28.9988,623726.40388966,0
+UVV.US,D,20071127,000000,29.3052,30.3501,29.1588,29.8281,581189.88094244,0
+UVV.US,D,20071128,000000,29.8281,30.8574,29.8281,30.6324,527776.98019337,0
+UVV.US,D,20071129,000000,30.7546,31.2115,30.5402,30.7944,611420.25298466,0
+UVV.US,D,20071130,000000,31.3308,31.7072,30.6362,31.0912,585670.93622675,0
+UVV.US,D,20071203,000000,31.4259,32.231,31.0709,31.3201,826276.90627482,0
+UVV.US,D,20071204,000000,31.0117,31.161,30.0706,30.2783,623134.70254777,0
+UVV.US,D,20071205,000000,30.8138,31.2619,30.2511,30.7944,421174.87066592,0
+UVV.US,D,20071206,000000,30.934,31.2357,30.5596,31.1018,588684.07738065,0
+UVV.US,D,20071207,000000,31.3628,31.4142,30.7749,30.9108,521165.18157511,0
+UVV.US,D,20071210,000000,31.161,31.161,30.094,30.5402,430445.20196837,0
+UVV.US,D,20071211,000000,30.5839,30.6266,29.4566,29.5022,437779.61842749,0
+UVV.US,D,20071212,000000,30.318,30.318,29.0171,29.1927,566840.60798234,0
+UVV.US,D,20071213,000000,28.8707,29.5081,28.8124,29.4818,486874.33638708,0
+UVV.US,D,20071214,000000,29.1015,29.2665,28.7309,28.8649,346359.69942852,0
+UVV.US,D,20071217,000000,28.6689,29.0957,28.5864,28.5864,403683.60173008,0
+UVV.US,D,20071218,000000,28.7959,28.9298,27.7123,28.502,503560.52039606,0
+UVV.US,D,20071219,000000,28.536,28.7048,28.3779,28.5661,349958.35689286,0
+UVV.US,D,20071220,000000,28.8445,29.0249,28.3847,29.0249,555550.86391202,0
+UVV.US,D,20071221,000000,29.5255,30.3316,29.2878,30.2676,1101581.9335865,0
+UVV.US,D,20071224,000000,30.6944,30.6944,30.1386,30.5402,167825.67415717,0
+UVV.US,D,20071226,000000,30.5402,30.7507,30.0057,30.4888,390907.38843501,0
+UVV.US,D,20071227,000000,30.514,31.0204,29.6622,29.7981,370287.5244249,0
+UVV.US,D,20071228,000000,30.0523,30.9806,29.9873,30.2201,366736.28553499,0
+UVV.US,D,20071231,000000,30.3025,30.7371,29.6225,29.6671,516949.05180451,0
+UVV.US,D,20080102,000000,29.6671,31.1359,29.3101,30.8574,911474.68363679,0
+UVV.US,D,20080103,000000,30.7944,31.5471,30.4888,30.545,747145.61392507,0
+UVV.US,D,20080104,000000,30.3316,30.4975,29.4634,29.539,527820.27541351,0
+UVV.US,D,20080107,000000,29.7854,30.7129,29.5022,30.5596,718099.67540521,0
+UVV.US,D,20080108,000000,30.5984,30.7012,29.0696,29.1278,883342.06809413,0
+UVV.US,D,20080109,000000,28.76,29.9135,28.76,29.9135,465842.13694708,0
+UVV.US,D,20080110,000000,29.7108,30.2511,29.3819,29.9863,650267.40467296,0
+UVV.US,D,20080111,000000,29.7981,29.8601,28.9599,29.2335,367252.73566093,0
+UVV.US,D,20080114,000000,29.4818,29.4818,28.2042,28.6524,412771.47460481,0
+UVV.US,D,20080115,000000,28.3779,28.4778,27.6571,28.2362,624002.66862768,0
+UVV.US,D,20080116,000000,28.1247,28.5593,27.9666,28.2042,541470.63981994,0
+UVV.US,D,20080117,000000,28.3041,28.3779,27.3923,27.4214,558042.40074712,0
+UVV.US,D,20080118,000000,27.3603,27.3603,26.0865,26.525,739775.11811582,0
+UVV.US,D,20080122,000000,27.0168,27.2186,25.2658,26.4591,836242.02277662,0
+UVV.US,D,20080123,000000,25.8896,27.2604,25.552,27.0935,650591.08798541,0
+UVV.US,D,20080124,000000,27.144,27.3331,26.5842,26.9897,908023.43608863,0
+UVV.US,D,20080125,000000,27.367,27.9152,27.2273,27.8288,1165901.1064562,0
+UVV.US,D,20080128,000000,27.6814,28.4652,27.4029,28.403,623134.70254777,0
+UVV.US,D,20080129,000000,28.6689,28.9396,28.3847,28.8774,585849.27130017,0
+UVV.US,D,20080130,000000,28.7678,29.2607,28.4594,28.4778,583422.67729529,0
+UVV.US,D,20080131,000000,28.3498,29.4944,28.2149,28.8493,1011967.0129319,0
+UVV.US,D,20080201,000000,28.8124,30.125,28.7901,29.833,591242.6187231,0
+UVV.US,D,20080204,000000,29.7738,29.9309,29.0171,29.0171,502997.68253426,0
+UVV.US,D,20080205,000000,28.6107,29.0327,28.1712,28.2489,416164.99519278,0
+UVV.US,D,20080206,000000,28.47,28.4913,26.9596,27.0246,1283439.3824227,0
+UVV.US,D,20080207,000000,27.0576,27.6493,26.6405,27.6493,489728.72840047,0
+UVV.US,D,20080208,000000,28.148,30.4994,28.1062,29.2801,980520.25137149,0
+UVV.US,D,20080211,000000,29.2402,31.0844,29.2402,30.7653,1114065.3887264,0
+UVV.US,D,20080212,000000,30.9864,32.1777,30.7653,31.5985,996843.58020217,0
+UVV.US,D,20080213,000000,31.6538,33.012,31.6538,32.5318,1167884.4398739,0
+UVV.US,D,20080214,000000,32.7937,33.1284,32.5434,32.9761,1067565.2914594,0
+UVV.US,D,20080215,000000,32.7452,33.0711,32.1777,32.9325,626934.37353418,0
+UVV.US,D,20080219,000000,33.0925,33.986,32.8199,33.3176,564430.50739466,0
+UVV.US,D,20080220,000000,33.1992,34.1712,33.0372,33.8821,559769.05535977,0
+UVV.US,D,20080221,000000,33.8821,33.8937,32.9024,33.0925,481206.78590327,0
+UVV.US,D,20080222,000000,33.2496,33.5504,32.8791,33.3485,564090.330665,0
+UVV.US,D,20080225,000000,33.4582,33.8821,33.3485,33.7502,810124.69664754,0
+UVV.US,D,20080226,000000,33.7696,34.1363,33.5329,33.8132,568228.11670392,0
+UVV.US,D,20080227,000000,33.6027,33.9374,33.3379,33.756,1145621.4191757,0
+UVV.US,D,20080228,000000,33.7153,33.756,33.1934,33.3078,348429.62328656,0
+UVV.US,D,20080229,000000,33.0188,33.2903,32.7578,32.9606,420949.11701806,0
+UVV.US,D,20080303,000000,32.8956,34.7213,32.8956,34.3458,999810.33362021,0
+UVV.US,D,20080304,000000,34.4913,35.1898,33.9103,34.601,1439150.6416498,0
+UVV.US,D,20080305,000000,34.7319,36.0299,34.472,35.8504,674033.38801311,0
+UVV.US,D,20080306,000000,35.7922,35.8378,34.4768,34.5127,449520.86979355,0
+UVV.US,D,20080307,000000,34.1712,35.8048,34.1712,35.732,512405.11536715,0
+UVV.US,D,20080310,000000,35.7185,37.4957,35.7185,36.5682,670465.655706,0
+UVV.US,D,20080311,000000,37.5316,37.6412,36.806,37.1367,658378.04257885,0
+UVV.US,D,20080312,000000,37.2085,37.811,37.0621,37.4122,487768.07343136,0
+UVV.US,D,20080313,000000,37.2435,37.6412,36.6847,37.5888,1283576.4839532,0
+UVV.US,D,20080314,000000,37.7324,37.778,36.2229,36.3481,557869.21986657,0
+UVV.US,D,20080317,000000,35.5089,36.6061,35.2014,36.0406,542354.06847847,0
+UVV.US,D,20080318,000000,36.5741,36.5741,35.6409,36.3423,781463.26091605,0
+UVV.US,D,20080319,000000,36.4296,38.2552,36.2433,37.7198,1433261.4608724,0
+UVV.US,D,20080320,000000,37.648,38.3698,37.648,37.9351,1184281.989082,0
+UVV.US,D,20080324,000000,37.9351,38.2242,37.7896,38.1844,603748.7523116,0
+UVV.US,D,20080325,000000,38.3309,39.0788,38.1049,38.85,518668.49054714,0
+UVV.US,D,20080326,000000,38.9741,39.1031,38.3736,38.7122,335657.53334579,0
+UVV.US,D,20080327,000000,38.717,39.4067,38.1553,38.3038,317871.44457758,0
+UVV.US,D,20080328,000000,38.3474,38.6345,37.7324,38.068,511642.29482185,0
+UVV.US,D,20080331,000000,38.2155,38.5317,37.5451,37.9555,700316.67915272,0
+UVV.US,D,20080401,000000,38.1621,38.1844,36.677,37.3579,1017632.5017385,0
+UVV.US,D,20080402,000000,37.2978,37.5316,36.8331,36.9738,2110146.1483833,0
+UVV.US,D,20080403,000000,37.0135,37.2629,36.7255,37.2493,553901.52219247,0
+UVV.US,D,20080404,000000,37.4122,37.6645,37.0562,37.1891,661291.192391,0
+UVV.US,D,20080407,000000,37.4036,37.5752,36.7197,36.806,595556.67815831,0
+UVV.US,D,20080408,000000,36.6342,36.6342,35.9853,36.4878,360739.89754586,0
+UVV.US,D,20080409,000000,36.4878,36.7022,35.9484,36.0144,504001.71930604,0
+UVV.US,D,20080410,000000,35.9076,36.3685,35.5846,36.1705,270340.50873585,0
+UVV.US,D,20080411,000000,35.9387,36.3898,35.3042,35.4274,291278.90186554,0
+UVV.US,D,20080414,000000,35.3042,36.1813,35.1364,35.7457,427070.23647474,0
+UVV.US,D,20080415,000000,35.9076,36.6401,35.8892,36.5178,347699.78957566,0
+UVV.US,D,20080416,000000,36.8331,36.8331,36.319,36.5935,492415.09372619,0
+UVV.US,D,20080417,000000,36.511,36.6973,36.2026,36.5634,428581.44582528,0
+UVV.US,D,20080418,000000,36.9039,37.3579,36.677,37.1367,289823.35779804,0
+UVV.US,D,20080421,000000,36.9515,37.0135,36.4111,36.9796,349664.56789907,0
+UVV.US,D,20080422,000000,36.8331,36.8467,35.9349,36.1454,381368.00826457,0
+UVV.US,D,20080423,000000,36.3073,37.1484,36.1163,36.8293,331563.042527,0
+UVV.US,D,20080424,000000,36.9234,37.3861,36.5324,37.0621,384950.17231171,0
+UVV.US,D,20080425,000000,37.2222,37.5423,36.6663,37.3279,365107.56058694,0
+UVV.US,D,20080428,000000,37.4724,37.5888,36.6129,37.3386,420016.20810794,0
+UVV.US,D,20080429,000000,37.3861,37.5451,36.6197,37.2561,644622.5326378,0
+UVV.US,D,20080430,000000,37.4423,37.6596,36.8002,37.1775,500480.3747348,0
+UVV.US,D,20080501,000000,37.0378,38.2601,37.0378,37.6179,525505.01197468,0
+UVV.US,D,20080502,000000,37.8216,37.9157,37.0785,37.2862,425067.31712406,0
+UVV.US,D,20080505,000000,37.2037,37.6334,36.6605,37.0135,466526.61376069,0
+UVV.US,D,20080506,000000,36.9864,37.0562,36.2802,36.8593,469516.04562738,0
+UVV.US,D,20080507,000000,37.0097,37.1581,36.1977,36.319,462018.75667345,0
+UVV.US,D,20080508,000000,36.3132,36.4693,35.8436,36.2676,477276.19841787,0
+UVV.US,D,20080509,000000,35.9853,36.1404,35.4401,35.8892,508052.91490468,0
+UVV.US,D,20080512,000000,35.8504,36.4878,35.8504,36.3685,569756.85031023,0
+UVV.US,D,20080513,000000,36.3132,36.4809,36.0774,36.1404,379327.9787252,0
+UVV.US,D,20080514,000000,36.089,36.3685,35.865,36.0144,346397.84045579,0
+UVV.US,D,20080515,000000,35.8504,36.0697,35.4673,35.9523,336497.66678418,0
+UVV.US,D,20080516,000000,36.1977,36.1977,35.2422,35.8689,373782.0671932,0
+UVV.US,D,20080519,000000,35.7049,35.8155,35.1364,35.2131,658261.5578199,0
+UVV.US,D,20080520,000000,34.9531,35.6137,34.6233,35.3596,1406618.4070702,0
+UVV.US,D,20080521,000000,35.4856,35.7185,34.3671,34.6077,1576751.0979577,0
+UVV.US,D,20080522,000000,34.5418,36.2918,34.5418,35.7748,714095.89838099,0
+UVV.US,D,20080523,000000,35.2887,35.3528,30.1289,30.8526,2856429.9812599,0
+UVV.US,D,20080527,000000,31.0592,31.0592,29.184,29.2335,2373871.7659851,0
+UVV.US,D,20080528,000000,29.1646,29.9193,28.8707,29.7244,1325725.4115963,0
+UVV.US,D,20080529,000000,29.6225,29.7244,28.8299,29.4216,4719654.2116477,0
+UVV.US,D,20080530,000000,29.4216,29.4479,28.47,28.7309,1060372.0998849,0
+UVV.US,D,20080602,000000,28.5224,29.3499,28.5224,29.0502,1440838.1243967,0
+UVV.US,D,20080603,000000,29.1015,29.184,28.8124,28.9065,1215437.0233257,0
+UVV.US,D,20080604,000000,28.861,29.5905,28.861,29.0696,536609.20510156,0
+UVV.US,D,20080605,000000,29.1326,29.6554,29.0171,29.6554,673877.73138832,0
+UVV.US,D,20080606,000000,29.6225,29.6331,28.6621,28.9007,685862.26065801,0
+UVV.US,D,20080609,000000,29.0171,29.0851,28.0626,28.2644,709269.51217416,0
+UVV.US,D,20080610,000000,27.8288,28.4536,27.8288,28.3847,817527.1484526,0
+UVV.US,D,20080611,000000,28.278,28.3458,27.9152,27.9152,559487.63642888,0
+UVV.US,D,20080612,000000,28.0907,28.5864,28.0907,28.3779,454147.27331689,0
+UVV.US,D,20080613,000000,28.5535,28.8445,28.1654,28.6621,352804.50219767,0
+UVV.US,D,20080616,000000,28.5816,28.6524,27.9734,28.5922,2112128.4509625,0
+UVV.US,D,20080617,000000,28.4254,28.502,28.1363,28.4157,461451.79545735,0
+UVV.US,D,20080618,000000,28.3895,28.5118,28.0781,28.3458,496362.17462879,0
+UVV.US,D,20080619,000000,28.408,28.502,27.9278,28.2362,518283.98775877,0
+UVV.US,D,20080620,000000,28.1654,28.1654,27.139,27.303,952089.72348073,0
+UVV.US,D,20080623,000000,27.4786,27.6814,26.947,27.01,422273.74458657,0
+UVV.US,D,20080624,000000,27.1866,27.2506,26.5541,26.6773,626627.18363891,0
+UVV.US,D,20080625,000000,26.752,27.0935,26.6356,26.8442,794640.47041668,0
+UVV.US,D,20080626,000000,26.5842,27.4,26.5793,26.5958,528799.57205949,0
+UVV.US,D,20080627,000000,26.4842,26.5047,26.0118,26.0632,715443.20439816,0
+UVV.US,D,20080630,000000,25.7761,26.8685,25.7712,26.1894,393044.3168004,0
+UVV.US,D,20080701,000000,25.9769,26.786,25.6053,26.0963,758031.2692741,0
+UVV.US,D,20080702,000000,26.2194,26.786,25.6053,25.6238,625582.94416272,0
+UVV.US,D,20080703,000000,25.8624,26.9383,25.8624,26.3863,619296.89053408,0
+UVV.US,D,20080707,000000,26.3319,26.6405,25.7257,26.3504,626714.80491777,0
+UVV.US,D,20080708,000000,26.4387,27.9403,26.0691,27.8705,594889.72560046,0
+UVV.US,D,20080709,000000,27.857,28.2489,26.9596,27.5368,831275.44252363,0
+UVV.US,D,20080710,000000,27.3874,27.3874,26.6851,26.8568,522829.98587328,0
+UVV.US,D,20080711,000000,26.7045,28.0354,26.4338,27.6493,566550.94234285,0
+UVV.US,D,20080714,000000,27.8288,27.9511,26.3184,26.5793,457335.65702849,0
+UVV.US,D,20080715,000000,26.2932,26.752,25.8896,26.5115,658407.93689751,0
+UVV.US,D,20080716,000000,26.5115,27.2409,26.2155,26.9383,413432.24213121,0
+UVV.US,D,20080717,000000,26.786,27.4029,26.752,27.144,680601.89141121,0
+UVV.US,D,20080718,000000,27.0644,27.2506,26.4591,26.8384,537833.84132832,0
+UVV.US,D,20080721,000000,26.849,27.4214,26.6307,27.0168,564799.54760441,0
+UVV.US,D,20080722,000000,26.6773,27.857,26.6588,27.8288,548885.46168789,0
+UVV.US,D,20080723,000000,27.857,28.21,27.4272,28.0422,1119747.3709502,0
+UVV.US,D,20080724,000000,28.1528,28.3963,27.6493,27.8628,464650.48755471,0
+UVV.US,D,20080725,000000,27.7832,29.833,27.7832,29.1481,663200.30543138,0
+UVV.US,D,20080728,000000,28.894,30.578,28.894,30.0523,655175.22712719,0
+UVV.US,D,20080729,000000,30.1638,30.3569,29.5439,29.9368,682306.8984138,0
+UVV.US,D,20080730,000000,30.0299,30.3355,29.443,29.9746,489902.9401196,0
+UVV.US,D,20080731,000000,30.2676,30.5644,29.4566,29.897,757557.08352973,0
+UVV.US,D,20080801,000000,30.125,30.644,30.1133,30.5518,424981.75752236,0
+UVV.US,D,20080804,000000,30.7575,30.8642,30.2317,30.5839,400839.51810244,0
+UVV.US,D,20080805,000000,30.871,31.7848,30.6537,31.4967,678998.93742753,0
+UVV.US,D,20080806,000000,31.357,31.8469,30.6042,31.6743,630757.75380782,0
+UVV.US,D,20080807,000000,31.1775,31.4443,30.7448,30.9224,515829.56111237,0
+UVV.US,D,20080808,000000,30.807,31.878,30.644,31.7441,601921.07551862,0
+UVV.US,D,20080811,000000,31.5665,32.0263,31.3173,31.8362,468171.83212595,0
+UVV.US,D,20080812,000000,31.6053,32.4318,31.6053,32.2194,388925.08585583,0
+UVV.US,D,20080813,000000,32.2368,32.3164,30.5907,30.675,813454.30524389,0
+UVV.US,D,20080814,000000,30.5082,30.9457,30.2783,30.7885,471071.58103663,0
+UVV.US,D,20080815,000000,30.9495,31.4899,30.8526,31.1455,429304.06366616,0
+UVV.US,D,20080818,000000,31.0709,31.5665,30.4684,30.611,554758.14904806,0
+UVV.US,D,20080819,000000,30.4121,30.5839,29.7854,29.9193,419675.0005397,0
+UVV.US,D,20080820,000000,30.0299,30.514,29.6827,30.125,486186.76705774,0
+UVV.US,D,20080821,000000,30.0057,30.1638,29.7244,29.7583,400577.68510445,0
+UVV.US,D,20080822,000000,30.1386,30.2026,29.6477,29.8281,330998.14298806,0
+UVV.US,D,20080825,000000,29.5856,29.7738,29.0443,29.476,499889.70423149,0
+UVV.US,D,20080826,000000,29.4634,29.6622,28.8445,29.2548,617140.37623577,0
+UVV.US,D,20080827,000000,29.247,29.9426,29.0327,29.4382,555896.19483456,0
+UVV.US,D,20080828,000000,29.4071,30.4247,29.3052,30.3054,387531.39210281,0
+UVV.US,D,20080829,000000,30.188,30.4354,29.9931,30.0706,422410.84611701,0
+UVV.US,D,20080902,000000,30.4461,31.4773,30.3762,30.6896,439576.37006323,0
+UVV.US,D,20080903,000000,30.5907,31.5093,30.3316,30.5839,510268.18700176,0
+UVV.US,D,20080904,000000,30.3501,30.4684,29.539,29.5439,409958.3161344,0
+UVV.US,D,20080905,000000,29.4566,29.769,29.1278,29.6273,508214.75656092,0
+UVV.US,D,20080908,000000,29.9562,30.4354,29.6147,29.6972,818895.07124125,0
+UVV.US,D,20080909,000000,29.7244,30.0173,29.4071,29.4071,861070.80068732,0
+UVV.US,D,20080910,000000,29.6273,29.7738,29.1646,29.5779,453553.51029786,0
+UVV.US,D,20080911,000000,29.5653,29.603,29.0502,29.5187,523796.91245637,0
+UVV.US,D,20080912,000000,29.122,29.6972,28.9007,29.5905,371848.21402703,0
+UVV.US,D,20080915,000000,28.9687,29.5604,28.0558,28.8541,330810.53036746,0
+UVV.US,D,20080916,000000,29.0443,29.7738,28.8241,29.5905,690318.57581653,0
+UVV.US,D,20080917,000000,29.1772,29.8418,28.9007,28.9065,709869.46022464,0
+UVV.US,D,20080918,000000,29.3741,30.3762,29.2926,30.06,1087066.6956158,0
+UVV.US,D,20080919,000000,30.4063,31.4646,29.8039,29.8563,1273250.5739502,0
+UVV.US,D,20080922,000000,29.7292,30.1289,28.6282,28.7309,491878.02682876,0
+UVV.US,D,20080923,000000,28.7795,29.0696,28.6563,28.7552,387792.19426221,0
+UVV.US,D,20080924,000000,28.6213,29.1152,28.5418,28.6689,278228.4855096,0
+UVV.US,D,20080925,000000,28.6,29.6554,28.6,29.3353,483807.59162729,0
+UVV.US,D,20080926,000000,29.1772,30.094,29.1714,30.0473,582242.36712723,0
+UVV.US,D,20080929,000000,29.603,29.9028,27.857,28.2149,861472.82773146,0
+UVV.US,D,20080930,000000,28.4913,29.184,28.2421,28.4331,1616856.9035456,0
+UVV.US,D,20081001,000000,28.894,30.5034,28.894,30.1337,2166968.0322989,0
+UVV.US,D,20081002,000000,29.9931,30.3025,28.7678,28.8241,870957.57345745,0
+UVV.US,D,20081003,000000,29.0851,29.2878,27.7978,27.8239,634674.94039175,0
+UVV.US,D,20081006,000000,27.4214,27.9511,25.7082,26.5541,654552.60062806,0
+UVV.US,D,20081007,000000,26.5192,27.2438,26.1495,26.2029,649966.39980914,0
+UVV.US,D,20081008,000000,25.6703,26.0118,24.5451,24.7478,712898.06395717,0
+UVV.US,D,20081009,000000,24.5859,24.743,22.3575,22.5011,748270.25881009,0
+UVV.US,D,20081010,000000,21.7657,23.1074,20.6492,23.1074,925650.77571633,0
+UVV.US,D,20081013,000000,23.9999,24.7304,23.4091,24.7304,638489.04311822,0
+UVV.US,D,20081014,000000,25.2591,25.3163,23.9785,24.8875,512669.01004228,0
+UVV.US,D,20081015,000000,24.3908,24.5509,22.7087,22.7087,577665.44385548,0
+UVV.US,D,20081016,000000,22.7893,23.5536,21.8444,23.479,768548.91525196,0
+UVV.US,D,20081017,000000,23.0647,23.9213,22.8475,22.8804,712933.11246871,0
+UVV.US,D,20081020,000000,23.2635,23.5382,22.7261,23.5382,463435.12887511,0
+UVV.US,D,20081021,000000,23.282,23.6371,22.5263,22.9348,599291.40631451,0
+UVV.US,D,20081022,000000,22.4439,23.1278,22.1596,22.4817,496198.27129541,0
+UVV.US,D,20081023,000000,22.6806,22.993,21.7163,22.7941,414941.38980459,0
+UVV.US,D,20081024,000000,21.4573,22.8581,21.2148,22.2304,455335.83019355,0
+UVV.US,D,20081027,000000,21.8123,22.4885,21.3214,21.3214,269469.45014021,0
+UVV.US,D,20081028,000000,21.6901,22.18,20.4736,22.18,428807.19947314,0
+UVV.US,D,20081029,000000,22.2625,22.6398,21.8123,22.083,394612.22227255,0
+UVV.US,D,20081030,000000,22.4187,23.1501,22.1354,23.1074,342352.82988859,0
+UVV.US,D,20081031,000000,22.8202,23.5023,22.4381,22.9298,531710.66019449,0
+UVV.US,D,20081103,000000,22.6282,23.2703,22.5389,22.7319,321078.38338353,0
+UVV.US,D,20081104,000000,23.1074,23.1074,22.1761,22.5011,376311.74505556,0
+UVV.US,D,20081105,000000,22.344,22.7426,22.0607,22.146,442962.67478119,0
+UVV.US,D,20081106,000000,22.2702,22.7815,22.05,22.3866,494065.46628432,0
+UVV.US,D,20081107,000000,22.3866,22.536,21.3545,21.6164,465795.74921122,0
+UVV.US,D,20081110,000000,21.8347,21.8444,20.7453,21.1507,915464.02892096,0
+UVV.US,D,20081111,000000,21.0246,21.5155,20.4397,21.1041,377444.63664918,0
+UVV.US,D,20081112,000000,20.7268,20.884,20.2253,20.236,450782.61620901,0
+UVV.US,D,20081113,000000,20.6813,22.6932,20.3747,22.6932,976751.50554231,0
+UVV.US,D,20081114,000000,21.6726,22.8202,21.4573,21.5087,660346.94425656,0
+UVV.US,D,20081117,000000,21.4175,22.4128,20.7754,21.6542,460857.00159973,0
+UVV.US,D,20081118,000000,21.661,21.8444,20.2534,21.1041,552464.53321931,0
+UVV.US,D,20081119,000000,20.8452,21.3487,19.3328,19.3483,523159.8542172,0
+UVV.US,D,20081120,000000,18.905,19.9934,18.2308,18.2909,657387.40670854,0
+UVV.US,D,20081121,000000,18.7003,18.9846,17.4634,18.9778,856795.91311796,0
+UVV.US,D,20081124,000000,18.9361,19.101,18.1163,18.547,734304.45779979,0
+UVV.US,D,20081125,000000,18.6547,19.0011,18.4248,18.9506,1247572.3850539,0
+UVV.US,D,20081126,000000,18.7003,18.8875,18.5034,18.8875,716081.29347591,0
+UVV.US,D,20081128,000000,18.6451,18.8458,18.1454,18.5141,257347.81934008,0
+UVV.US,D,20081201,000000,18.3618,18.3618,17.2665,17.2791,734607.52434076,0
+UVV.US,D,20081202,000000,17.5527,18.2153,17.3518,18.1231,621663.69590164,0
+UVV.US,D,20081203,000000,17.6817,18.5713,17.6215,18.2522,487467.06856754,0
+UVV.US,D,20081204,000000,17.9213,18.387,17.1646,17.6817,497480.63448237,0
+UVV.US,D,20081205,000000,17.4974,18.451,16.9522,18.42,398062.43898214,0
+UVV.US,D,20081208,000000,18.8225,19.1592,18.1299,18.5781,388594.18667335,0
+UVV.US,D,20081209,000000,18.3812,19.326,18.2153,18.4704,297838.12771648,0
+UVV.US,D,20081210,000000,18.4898,19.4007,18.3152,19.3173,379581.56501457,0
+UVV.US,D,20081211,000000,19.0079,19.7586,18.7575,18.8691,366572.38220162,0
+UVV.US,D,20081212,000000,18.2813,19.6286,18.0726,19.2794,501651.40735568,0
+UVV.US,D,20081215,000000,19.1766,19.586,18.3064,19.1184,351666.45641118,0
+UVV.US,D,20081216,000000,19.3435,19.5074,18.2909,19.2348,549783.32208647,0
+UVV.US,D,20081217,000000,19.1135,19.5297,18.9098,19.2979,425996.10267988,0
+UVV.US,D,20081218,000000,19.4589,20.1011,19.2484,19.5346,470839.64235731,0
+UVV.US,D,20081219,000000,20.071,20.2709,19.652,19.652,906360.69346761,0
+UVV.US,D,20081222,000000,19.4075,19.5122,18.9321,19.5016,464117.54401157,0
+UVV.US,D,20081223,000000,19.7325,19.8935,18.841,19.1349,419717.26492127,0
+UVV.US,D,20081224,000000,19.0786,19.1941,18.744,18.8283,210062.22307914,0
+UVV.US,D,20081226,000000,18.9846,19.3852,18.7149,19.3105,310278.2876362,0
+UVV.US,D,20081229,000000,19.1698,19.1698,17.6109,18.0999,985699.18437088,0
+UVV.US,D,20081230,000000,18.1687,18.1978,17.3791,17.5721,670145.06490926,0
+UVV.US,D,20081231,000000,17.6662,17.7952,16.9231,17.2946,1072109.2278967,0
+UVV.US,D,20090102,000000,17.4305,18.0367,17.0851,17.7904,601674.70509926,0
+UVV.US,D,20090105,000000,17.7515,18.5267,17.7515,18.4248,462044.52763782,0
+UVV.US,D,20090106,000000,18.6547,19.0011,18.4122,18.5907,560389.62018175,0
+UVV.US,D,20090107,000000,18.5092,18.807,18.2308,18.6314,521883.67606169,0
+UVV.US,D,20090108,000000,18.5209,18.807,18.2104,18.5664,367588.78903629,0
+UVV.US,D,20090109,000000,18.615,18.615,18.1862,18.2599,614612.76005056,0
+UVV.US,D,20090112,000000,18.2153,18.5839,18.0475,18.2308,402542.46342787,0
+UVV.US,D,20090113,000000,18.1454,18.6314,17.9805,18.42,450357.91071623,0
+UVV.US,D,20090114,000000,18.0552,18.6664,17.8902,18.42,504498.58349906,0
+UVV.US,D,20090115,000000,18.323,18.5335,17.705,18.3918,452741.20950097,0
+UVV.US,D,20090116,000000,18.6101,18.6101,18.1105,18.5092,280588.07500713,0
+UVV.US,D,20090120,000000,18.4627,18.615,18.0475,18.1047,417545.28804433,0
+UVV.US,D,20090121,000000,18.2376,18.5034,17.9524,18.4578,551137.84397365,0
+UVV.US,D,20090122,000000,18.1862,18.6664,17.8447,18.5402,454824.53426048,0
+UVV.US,D,20090123,000000,18.1396,18.9438,18.1396,18.4986,454630.73660844,0
+UVV.US,D,20090126,000000,18.451,19.0079,18.2754,18.6451,318344.59948338,0
+UVV.US,D,20090127,000000,18.6314,19.0661,18.5586,18.6256,285239.21865627,0
+UVV.US,D,20090128,000000,18.7653,19.0214,18.6547,18.9283,953926.67782088,0
+UVV.US,D,20090129,000000,18.8875,18.9584,18.2522,18.4762,381219.5675098,0
+UVV.US,D,20090130,000000,18.3763,18.5984,17.0919,17.7108,722352.9153645,0
+UVV.US,D,20090202,000000,17.4634,18.2522,17.4188,18.0698,1020787.8986157,0
+UVV.US,D,20090203,000000,18.3152,18.5267,18.0164,18.4704,387843.73619094,0
+UVV.US,D,20090204,000000,18.4345,18.6489,17.9669,18.0649,351252.05930414,0
+UVV.US,D,20090205,000000,17.7515,18.0999,17.4188,17.7147,373622.28721412,0
+UVV.US,D,20090206,000000,17.9524,20.236,17.7389,20.0623,1209307.6571604,0
+UVV.US,D,20090209,000000,19.9798,20.4852,19.7791,20.3698,788164.74249029,0
+UVV.US,D,20090210,000000,20.1894,20.7152,19.7558,19.8285,659334.66077618,0
+UVV.US,D,20090211,000000,19.814,20.2961,19.6005,19.9314,501651.40735568,0
+UVV.US,D,20090212,000000,19.8615,20.3815,19.553,20.2709,457888.18650455,0
+UVV.US,D,20090213,000000,20.3883,20.4048,19.7189,19.8935,464435.04229258,0
+UVV.US,D,20090217,000000,19.4715,20.2408,19.2921,19.814,702052.61131255,0
+UVV.US,D,20090218,000000,19.8188,19.8479,18.9224,19.1135,698172.5349173,0
+UVV.US,D,20090219,000000,19.1466,19.3551,18.7838,19.0602,466076.13730354,0
+UVV.US,D,20090220,000000,18.7711,19.0952,18.2977,18.5713,376310.71421699,0
+UVV.US,D,20090223,000000,18.6547,18.7575,17.6992,17.7283,468329.55042788,0
+UVV.US,D,20090224,000000,17.7952,18.0048,17.0153,17.3791,844803.13713968,0
+UVV.US,D,20090225,000000,17.2296,17.3024,16.4934,16.9862,694985.18204427,0
+UVV.US,D,20090226,000000,17.0221,17.3373,16.5826,16.6611,604861.02713372,0
+UVV.US,D,20090227,000000,16.506,16.8776,16.1538,16.6457,641915.55054057,0
+UVV.US,D,20090302,000000,16.4875,16.4875,15.6726,15.6979,889558.02469969,0
+UVV.US,D,20090303,000000,15.8851,15.9899,15.1158,15.2381,1125913.8473042,0
+UVV.US,D,20090304,000000,15.5097,16.1994,15.3186,15.9453,517167.58958236,0
+UVV.US,D,20090305,000000,15.728,15.9511,15.0489,15.0867,469944.87447446,0
+UVV.US,D,20090306,000000,15.1226,15.2381,14.6813,15.145,548756.60686605,0
+UVV.US,D,20090309,000000,14.9994,15.2323,14.8898,14.9519,583756.6689935,0
+UVV.US,D,20090310,000000,15.1683,15.5718,14.9257,15.5476,503876.9878385,0
+UVV.US,D,20090311,000000,15.4661,15.7134,15.3186,15.434,359217.34897099,0
+UVV.US,D,20090312,000000,15.3584,15.8929,15.0684,15.8163,390312.5945774,0
+UVV.US,D,20090313,000000,15.8299,17.0415,15.6979,16.7718,494946.83326571,0
+UVV.US,D,20090316,000000,17.0502,17.346,16.7281,16.9522,288814.16683339,0
+UVV.US,D,20090317,000000,16.8349,17.6933,16.6903,17.6933,584243.22480076,0
+UVV.US,D,20090318,000000,17.6662,18.0164,17.2452,17.7652,1526545.1360146,0
+UVV.US,D,20090319,000000,17.8388,17.9931,17.5983,17.7215,416249.52395591,0
+UVV.US,D,20090320,000000,17.7846,18.1047,17.6215,17.7147,657836.85232711,0
+UVV.US,D,20090323,000000,18.1338,18.5092,17.7846,18.5092,943085.34853056,0
+UVV.US,D,20090324,000000,18.2153,18.4404,17.7846,17.8651,453838.02174448,0
+UVV.US,D,20090325,000000,18.0425,18.5984,17.933,18.483,427503.18867613,0
+UVV.US,D,20090326,000000,18.5781,18.7527,18.1561,18.5839,913879.63003161,0
+UVV.US,D,20090327,000000,18.3443,18.6906,17.9407,17.9407,511848.4625368,0
+UVV.US,D,20090330,000000,17.8902,17.8902,17.0444,17.6148,646365.68066764,0
+UVV.US,D,20090331,000000,17.832,17.832,17.1327,17.3296,497857.92140071,0
+UVV.US,D,20090401,000000,17.1327,18.2686,16.9396,18.2201,635238.80909212,0
+UVV.US,D,20090402,000000,18.3812,18.8225,18.1794,18.3307,469533.56988315,0
+UVV.US,D,20090403,000000,18.3104,18.4762,18.0921,18.4063,244976.72560488,0
+UVV.US,D,20090406,000000,18.3724,18.3724,17.6769,17.9805,315617.00061466,0
+UVV.US,D,20090407,000000,17.8603,18.7197,17.7574,18.4704,585927.61503185,0
+UVV.US,D,20090408,000000,18.3812,18.5713,18.0106,18.2977,572800.91662137,0
+UVV.US,D,20090409,000000,18.6256,18.6828,18.2599,18.6664,310425.69755238,0
+UVV.US,D,20090413,000000,18.4627,18.5635,18.0552,18.3666,256383.98527273,0
+UVV.US,D,20090414,000000,18.2201,18.3443,17.1627,17.219,708900.47196441,0
+UVV.US,D,20090415,000000,17.0444,17.705,16.9649,17.6526,907348.23682218,0
+UVV.US,D,20090416,000000,17.8088,18.1163,17.3733,18.0552,514828.61685632,0
+UVV.US,D,20090417,000000,18.1231,18.6401,17.8156,18.5402,463573.26124412,0
+UVV.US,D,20090420,000000,18.2153,18.4122,17.9261,18.0164,633024.56783363,0
+UVV.US,D,20090421,000000,18.0425,18.3152,17.8447,18.0726,374680.95843036,0
+UVV.US,D,20090422,000000,17.9524,18.5034,17.9039,18.0309,819437.29233155,0
+UVV.US,D,20090423,000000,18.0591,18.0591,17.3733,17.5304,874348.0015297,0
+UVV.US,D,20090424,000000,17.6215,17.8563,17.416,17.5721,646511.02890667,0
+UVV.US,D,20090427,000000,17.3237,17.8011,17.0919,17.251,646453.3019465,0
+UVV.US,D,20090428,000000,17.219,18.0591,17.0851,17.7389,523182.53266584,0
+UVV.US,D,20090429,000000,17.8719,18.387,17.4974,18.0367,514452.36077654,0
+UVV.US,D,20090430,000000,18.2308,18.2376,17.3791,17.4692,721321.0459512,0
+UVV.US,D,20090501,000000,17.4557,17.5527,16.8397,16.9522,396881.09797551,0
+UVV.US,D,20090504,000000,17.1704,17.7147,16.9716,17.7147,682639.85927344,0
+UVV.US,D,20090505,000000,17.7283,18.1299,17.4557,17.9912,1166556.7197897,0
+UVV.US,D,20090506,000000,18.2153,18.8875,18.1513,18.7527,647688.246559,0
+UVV.US,D,20090507,000000,18.9438,18.9971,18.4578,18.8458,568362.12571864,0
+UVV.US,D,20090508,000000,19.0835,20.0769,18.9584,20.0323,721542.67624476,0
+UVV.US,D,20090511,000000,19.7586,19.8479,19.2688,19.4376,394063.8161508,0
+UVV.US,D,20090512,000000,19.5472,19.7984,19.3667,19.6869,415728.95047568,0
+UVV.US,D,20090513,000000,19.4317,19.652,18.9913,19.1766,386410.87057209,0
+UVV.US,D,20090514,000000,19.164,19.9575,19.0437,19.7034,389472.461139,0
+UVV.US,D,20090515,000000,19.6568,20.1331,19.5181,19.8683,469346.98810113,0
+UVV.US,D,20090518,000000,19.9575,20.3427,19.5181,20.3175,503871.83364563,0
+UVV.US,D,20090519,000000,20.1593,20.3097,19.5627,19.6685,438170.30624731,0
+UVV.US,D,20090520,000000,19.814,20.1652,19.6374,19.652,483217.95196254,0
+UVV.US,D,20090521,000000,19.652,19.814,19.3027,19.4589,691754.5339511,0
+UVV.US,D,20090522,000000,19.8615,19.9478,18.0804,19.5704,932576.98009986,0
+UVV.US,D,20090526,000000,19.2921,20.5551,19.2533,20.4562,618779.40956958,0
+UVV.US,D,20090527,000000,20.3048,20.7375,20.0963,20.4455,489569.97925997,0
+UVV.US,D,20090528,000000,20.5095,20.8519,19.9798,20.7453,403055.82103808,0
+UVV.US,D,20090529,000000,20.7831,21.4456,20.6434,21.4456,633496.69190085,0
+UVV.US,D,20090601,000000,21.6901,22.471,21.6901,21.8502,627409.59011713,0
+UVV.US,D,20090602,000000,21.8414,22.0558,21.2895,21.7085,787116.37965981,0
+UVV.US,D,20090603,000000,21.6309,21.8696,21.4282,21.7493,447602.47920599,0
+UVV.US,D,20090604,000000,21.8414,21.9685,21.2895,21.9297,304815.87402876,0
+UVV.US,D,20090605,000000,22.0073,22.2877,21.8249,22.1761,301447.09356658,0
+UVV.US,D,20090608,000000,22.1761,22.1761,21.5087,21.8347,370225.67411042,0
+UVV.US,D,20090609,000000,21.8347,21.8347,21.2837,21.5785,301943.95775959,0
+UVV.US,D,20090610,000000,21.596,21.6377,20.9664,21.2895,398343.85791304,0
+UVV.US,D,20090611,000000,21.4069,22.2353,21.2895,21.6726,329991.01370056,0
+UVV.US,D,20090612,000000,21.6377,21.7037,21.1565,21.3632,294443.57628994,0
+UVV.US,D,20090615,000000,21.2895,21.4175,20.5318,20.7831,448836.39297994,0
+UVV.US,D,20090616,000000,20.7831,21.1041,19.586,19.5947,1272845.4543904,0
+UVV.US,D,20090617,000000,19.6908,19.9091,19.3667,19.5074,1102920.9928951,0
+UVV.US,D,20090618,000000,19.4414,19.7586,19.2417,19.4881,726043.31746199,0
+UVV.US,D,20090619,000000,19.7791,19.7984,19.101,19.101,698406.53527377,0
+UVV.US,D,20090622,000000,19.101,19.4492,18.6722,18.6722,518621.07197271,0
+UVV.US,D,20090623,000000,18.905,18.9438,18.387,18.5141,513413.27549322,0
+UVV.US,D,20090624,000000,18.6828,18.7838,18.3724,18.3918,363468.52725314,0
+UVV.US,D,20090625,000000,18.677,19.6122,18.6489,19.4269,729299.73651953,0
+UVV.US,D,20090626,000000,19.3968,19.5588,19.1534,19.5074,582334.11176038,0
+UVV.US,D,20090629,000000,19.6122,19.75,19.4589,19.5763,424394.17953477,0
+UVV.US,D,20090630,000000,19.4881,19.6442,18.8623,19.1766,687418.82690583,0
+UVV.US,D,20090701,000000,19.3794,20.2651,19.2794,19.9934,536382.42061512,0
+UVV.US,D,20090702,000000,19.9934,19.9934,19.4075,19.5239,365661.12090157,0
+UVV.US,D,20090706,000000,19.4376,20.2195,19.4376,20.1331,345217.53028773,0
+UVV.US,D,20090707,000000,20.0167,20.3,19.8401,20.0012,369448.42182509,0
+UVV.US,D,20090708,000000,20.2825,20.5687,20.1011,20.1943,446587.1032099,0
+UVV.US,D,20090709,000000,20.1128,20.1128,19.3328,19.3794,376172.58184798,0
+UVV.US,D,20090710,000000,19.453,20.0361,19.2348,19.8334,280739.60827761,0
+UVV.US,D,20090713,000000,19.8557,20.1389,19.6976,20.071,297947.3966054,0
+UVV.US,D,20090714,000000,20.0012,20.0283,19.6976,19.8742,293429.23113242,0
+UVV.US,D,20090715,000000,20.0564,20.7686,20.0361,20.5376,441359.7207975,0
+UVV.US,D,20090716,000000,20.4261,20.9441,20.236,20.8665,295229.07528387,0
+UVV.US,D,20090717,000000,20.9141,21.9967,20.9141,21.661,722320.95936868,0
+UVV.US,D,20090720,000000,21.9016,22.276,21.435,22.2042,607411.32176758,0
+UVV.US,D,20090721,000000,22.3643,22.5826,21.4456,21.9297,506951.97930688,0
+UVV.US,D,20090722,000000,21.9258,22.2702,21.8191,21.9162,184366.50992712,0
+UVV.US,D,20090723,000000,22.0607,22.9348,21.7784,22.5632,689544.41604691,0
+UVV.US,D,20090724,000000,22.5138,22.9425,22.1179,22.3701,301999.62304262,0
+UVV.US,D,20090727,000000,22.4497,22.7193,22.1596,22.3119,426403.2839169,0
+UVV.US,D,20090728,000000,22.146,22.6641,22.0607,22.4381,635919.16255144,0
+UVV.US,D,20090729,000000,22.3575,22.7087,22.1121,22.3701,550764.68040961,0
+UVV.US,D,20090730,000000,22.5894,23.1676,22.408,22.9571,1021943.468658,0
+UVV.US,D,20090731,000000,22.8979,22.9697,21.9908,22.05,807021.87253764,0
+UVV.US,D,20090803,000000,22.2353,22.3837,21.6116,22.3575,614135.48179047,0
+UVV.US,D,20090804,000000,22.375,23.5779,22.3081,23.0259,1414966.1378483,0
+UVV.US,D,20090805,000000,22.8824,22.9619,21.5213,21.6116,719131.5448185,0
+UVV.US,D,20090806,000000,21.724,21.9433,21.272,21.2769,415260.94976276,0
+UVV.US,D,20090807,000000,21.5087,21.9103,21.4069,21.5543,267118.10735128,0
+UVV.US,D,20090810,000000,21.532,21.6852,21.1992,21.2574,307798.09002543,0
+UVV.US,D,20090811,000000,21.2895,21.7037,21.2895,21.5785,449406.44671175,0
+UVV.US,D,20090812,000000,21.402,21.8628,21.14,21.5718,371819.35054694,0
+UVV.US,D,20090813,000000,21.5484,21.7609,21.1507,21.4864,275712.20854871,0
+UVV.US,D,20090814,000000,21.3583,21.4631,20.7336,20.9664,396286.3041179,0
+UVV.US,D,20090817,000000,20.6919,21.0246,20.6589,20.7754,285791.74813232,0
+UVV.US,D,20090818,000000,20.8578,21.0887,20.3175,20.9955,522985.64249807,0
+UVV.US,D,20090819,000000,20.8753,21.3214,20.8753,21.1623,250472.12604671,0
+UVV.US,D,20090820,000000,21.0702,21.4175,20.8452,21.4175,325375.94940154,0
+UVV.US,D,20090821,000000,21.5669,22.0956,21.5087,21.9433,564208.87710109,0
+UVV.US,D,20090824,000000,21.9016,22.5933,21.9016,22.4497,639258.04869495,0
+UVV.US,D,20090825,000000,22.4245,22.7165,22.1654,22.3391,516324.36362823,0
+UVV.US,D,20090826,000000,22.1179,22.3081,21.7163,22.083,424662.1975642,0
+UVV.US,D,20090827,000000,21.9511,21.9511,21.3214,21.8065,375211.84029634,0
+UVV.US,D,20090828,000000,21.8754,21.8754,21.3583,21.435,267915.97640811,0
+UVV.US,D,20090831,000000,21.3632,21.5911,21.3447,21.3583,519648.8180317,0
+UVV.US,D,20090901,000000,21.3816,21.8249,21.1808,21.5543,764677.08556532,0
+UVV.US,D,20090902,000000,21.5261,21.9103,21.5261,21.7735,443212.13771627,0
+UVV.US,D,20090903,000000,21.7609,22.0015,21.562,22.0015,1225894.8806662,0
+UVV.US,D,20090904,000000,22.05,22.2702,21.7299,22.1703,541443.838017,0
+UVV.US,D,20090908,000000,22.3701,22.8804,22.2547,22.7426,432920.24538627,0
+UVV.US,D,20090909,000000,22.7087,23.4557,22.7087,23.3877,1213792.835799,0
+UVV.US,D,20090910,000000,23.4469,24.2443,23.1676,24.2385,860490.43856975,0
+UVV.US,D,20090911,000000,24.3413,24.8331,24.1298,24.6517,973655.89730243,0
+UVV.US,D,20090914,000000,24.5809,26.0564,24.4685,25.4957,1708312.9018948,0
+UVV.US,D,20090915,000000,25.4821,25.5753,25.1824,25.3318,549574.0618558,0
+UVV.US,D,20090916,000000,25.522,25.5928,25.0486,25.2416,419590.47177658,0
+UVV.US,D,20090917,000000,25.3318,25.5714,25.1028,25.2658,241206.94893713,0
+UVV.US,D,20090918,000000,25.3211,25.392,24.8817,24.9641,714751.51171452,0
+UVV.US,D,20090921,000000,24.9021,24.9786,24.4063,24.7536,452730.90111523,0
+UVV.US,D,20090922,000000,24.8487,24.9273,24.3375,24.7595,311574.05172462,0
+UVV.US,D,20090923,000000,24.9399,25.3037,24.5955,24.6654,276214.2269346,0
+UVV.US,D,20090924,000000,24.8584,24.8584,23.7622,24.0688,607286.59030004,0
+UVV.US,D,20090925,000000,24.1182,24.3753,23.9717,24.1338,268053.07793855,0
+UVV.US,D,20090928,000000,24.3375,24.8487,24.1105,24.6954,280286.03930474,0
+UVV.US,D,20090929,000000,24.6517,25.066,24.4354,24.9021,455497.67184977,0
+UVV.US,D,20090930,000000,24.8215,24.8584,24.1396,24.2191,437793.01932897,0
+UVV.US,D,20091001,000000,24.2608,24.6605,24.1338,24.5626,444503.77845039,0
+UVV.US,D,20091002,000000,24.4752,24.6654,24.2046,24.5626,418880.22399859,0
+UVV.US,D,20091005,000000,24.7032,25.2688,24.5509,25.0077,625023.19881665,0
+UVV.US,D,20091006,000000,25.2202,25.8333,25.097,25.8333,726822.63142448,0
+UVV.US,D,20091007,000000,25.8624,26.039,25.3037,25.3454,807607.38884808,0
+UVV.US,D,20091008,000000,25.0699,25.4725,24.9661,25.2658,447614.8492689,0
+UVV.US,D,20091009,000000,25.3211,25.586,25.1077,25.4065,240986.34948215,0
+UVV.US,D,20091012,000000,25.6053,25.7247,25.2901,25.4366,140241.46473626,0
+UVV.US,D,20091013,000000,25.4821,25.4821,24.9108,25.0428,242018.21889543,0
+UVV.US,D,20091014,000000,25.1678,25.3454,24.9156,25.3105,378142.51436427,0
+UVV.US,D,20091015,000000,25.2591,25.6577,25.0825,25.5471,384152.30325488,0
+UVV.US,D,20091016,000000,25.4211,25.9352,25.3522,25.8256,286278.30393959,0
+UVV.US,D,20091019,000000,25.9478,26.235,25.6743,25.8275,238355.64943946,0
+UVV.US,D,20091020,000000,25.7353,25.9167,25.4821,25.6121,292111.81943392,0
+UVV.US,D,20091021,000000,25.5006,25.5714,24.6838,24.743,414555.85617764,0
+UVV.US,D,20091022,000000,24.8089,24.8923,24.1988,24.6954,394116.38891811,0
+UVV.US,D,20091023,000000,24.8487,24.9214,24.4306,24.5693,225138.23723441,0
+UVV.US,D,20091026,000000,24.5014,24.5955,23.6807,24.2385,1216354.4696571,0
+UVV.US,D,20091027,000000,24.4015,24.8584,24.257,24.4878,367168.2068978,0
+UVV.US,D,20091028,000000,24.5305,24.7362,24.3481,24.6042,323682.28162327,0
+UVV.US,D,20091029,000000,24.6712,25.0039,24.3646,24.9971,435758.14398248,0
+UVV.US,D,20091030,000000,24.8487,24.9495,24.0862,24.0862,395104.96311127,0
+UVV.US,D,20091102,000000,24.0862,24.6605,23.9068,24.2327,387796.31761651,0
+UVV.US,D,20091103,000000,24.2443,24.417,23.896,24.3714,271796.05280335,0
+UVV.US,D,20091104,000000,24.3714,24.4228,23.8611,23.901,302866.55828397,0
+UVV.US,D,20091105,000000,24.1047,25.5278,24.1047,25.1737,622647.11590192,0
+UVV.US,D,20091106,000000,25.097,25.7528,24.8273,25.1737,419823.44129447,0
+UVV.US,D,20091109,000000,25.3968,25.8547,25.0699,25.2096,535696.91296293,0
+UVV.US,D,20091110,000000,25.2688,26.1331,25.2523,25.9633,544082.78476827,0
+UVV.US,D,20091111,000000,26.1603,26.4154,26.0496,26.3504,417639.09435463,0
+UVV.US,D,20091112,000000,26.3931,26.4979,26.1214,26.1651,360252.31090001,0
+UVV.US,D,20091113,000000,26.3504,26.5192,26.0632,26.301,300955.38356643,0
+UVV.US,D,20091116,000000,26.525,26.8442,26.3698,26.7744,585959.57102767,0
+UVV.US,D,20091117,000000,26.6889,26.9528,26.5541,26.7093,374354.18260217,0
+UVV.US,D,20091118,000000,26.6851,26.752,26.1894,26.4736,319767.15671649,0
+UVV.US,D,20091119,000000,26.4551,26.5192,25.6577,26.0963,495411.7414629,0
+UVV.US,D,20091120,000000,25.9691,26.2679,25.8722,26.171,277492.46676725,0
+UVV.US,D,20091123,000000,26.5424,26.9596,26.3756,26.5424,278939.76412616,0
+UVV.US,D,20091124,000000,26.4668,26.6725,26.2602,26.5735,298575.17729741,0
+UVV.US,D,20091125,000000,26.6919,26.6919,26.1651,26.235,200107.41496308,0
+UVV.US,D,20091127,000000,25.4666,25.8692,25.3677,25.5433,139312.67918043,0
+UVV.US,D,20091130,000000,25.4899,25.4899,24.4685,24.8516,586347.16633176,0
+UVV.US,D,20091201,000000,25.097,25.4502,25.034,25.1737,320755.73090964,0
+UVV.US,D,20091202,000000,25.227,25.5792,25.0185,25.1941,163237.41166109,0
+UVV.US,D,20091203,000000,25.3318,25.9595,25.2202,25.7761,402477.52059766,0
+UVV.US,D,20091204,000000,26.0963,26.7578,26.0963,26.6889,416326.83684902,0
+UVV.US,D,20091207,000000,26.7403,28.8076,26.6588,28.6563,2219976.8443267,0
+UVV.US,D,20091208,000000,28.6175,28.6175,27.0993,27.1498,1162445.7355537,0
+UVV.US,D,20091209,000000,27.0993,27.139,26.6356,26.752,346941.09238466,0
+UVV.US,D,20091210,000000,26.9325,27.1274,26.4338,26.5483,206729.52196707,0
+UVV.US,D,20091211,000000,26.5609,26.8384,26.4066,26.5609,203228.79416732,0
+UVV.US,D,20091214,000000,26.7578,26.947,26.5483,26.8326,361977.93467409,0
+UVV.US,D,20091215,000000,26.6919,27.1274,26.5376,26.8044,324209.04013495,0
+UVV.US,D,20091216,000000,26.9722,27.1633,26.4842,26.6133,338329.46693146,0
+UVV.US,D,20091217,000000,26.363,26.6133,25.9478,26.2767,357134.02421149,0
+UVV.US,D,20091218,000000,26.428,26.428,25.5142,26.0448,937665.19930469,0
+UVV.US,D,20091221,000000,26.2252,26.8442,26.1971,26.6307,290612.98014628,0
+UVV.US,D,20091222,000000,26.8442,27.144,26.5483,27.0517,287561.69796511,0
+UVV.US,D,20091223,000000,27.0576,27.6154,27.0576,27.6096,295231.13696102,0
+UVV.US,D,20091224,000000,27.6202,27.9336,27.6202,27.8356,193603.85439517,0
+UVV.US,D,20091228,000000,27.9802,28.0558,27.367,27.7599,245260.20621293,0
+UVV.US,D,20091229,000000,27.8628,27.8628,27.5233,27.691,165832.03235366,0
+UVV.US,D,20091230,000000,27.5368,27.8065,26.9596,27.0372,383879.13103258,0
+UVV.US,D,20091231,000000,26.9596,27.076,26.4154,26.4154,350970.64037324,0
+UVV.US,D,20100104,000000,26.8044,27.788,26.6453,27.6591,552221.25531568,0
+UVV.US,D,20100105,000000,27.7231,28.9464,27.6814,28.2663,823258.61092804,0
+UVV.US,D,20100106,000000,28.1819,28.8299,28.1819,28.8124,903857.81740819,0
+UVV.US,D,20100107,000000,28.536,28.7309,28.1654,28.3264,343583.6511468,0
+UVV.US,D,20100108,000000,28.1363,28.5078,27.7978,28.4254,353346.72328797,0
+UVV.US,D,20100111,000000,28.2527,28.4254,27.887,28.0296,377885.83555916,0
+UVV.US,D,20100112,000000,27.8453,27.9908,27.4272,27.9607,344608.30469007,0
+UVV.US,D,20100113,000000,28.0907,28.8028,27.92,28.6282,443483.24826142,0
+UVV.US,D,20100114,000000,28.6563,28.9541,28.6059,28.9328,233747.80101046,0
+UVV.US,D,20100115,000000,28.9764,28.9764,27.9403,28.0781,457182.06208086,0
+UVV.US,D,20100119,000000,28.2294,28.7164,28.1761,28.6621,247762.05143377,0
+UVV.US,D,20100120,000000,28.4157,28.4254,27.5309,27.9607,282562.13087773,0
+UVV.US,D,20100121,000000,28.0839,28.2149,26.9421,27.4,376990.03683772,0
+UVV.US,D,20100122,000000,27.3204,27.5659,26.6977,26.717,240881.20394752,0
+UVV.US,D,20100125,000000,27.01,27.3874,26.6405,26.947,194980.02389242,0
+UVV.US,D,20100126,000000,26.947,27.0993,26.6588,26.9034,302600.60193169,0
+UVV.US,D,20100127,000000,26.786,27.0935,26.6656,26.8326,366840.40023104,0
+UVV.US,D,20100128,000000,26.8733,27.0294,26.5483,26.7792,320020.74300587,0
+UVV.US,D,20100129,000000,26.7744,27.139,26.2864,26.2864,442141.09643714,0
+UVV.US,D,20100201,000000,26.4338,27.2012,26.4338,27.1808,244536.55753348,0
+UVV.US,D,20100202,000000,27.1633,27.5562,26.9955,27.5368,229762.5790806,0
+UVV.US,D,20100203,000000,27.3409,27.5562,26.9092,27.0576,226212.37102927,0
+UVV.US,D,20100204,000000,26.7093,27.0372,26.2194,26.2727,357110.31492427,0
+UVV.US,D,20100205,000000,26.8442,27.3088,26.1214,27.2438,559246.42020239,0
+UVV.US,D,20100208,000000,27.4272,28.6059,27.2438,28.3089,634235.80315892,0
+UVV.US,D,20100209,000000,28.5078,28.8028,28.0151,28.7271,385400.64876886,0
+UVV.US,D,20100210,000000,28.5467,28.7552,27.8356,28.47,351756.13936717,0
+UVV.US,D,20100211,000000,28.5118,29.5905,28.1363,29.5856,880091.83406804,0
+UVV.US,D,20100212,000000,29.412,30.6857,29.1481,30.6673,733233.41652066,0
+UVV.US,D,20100216,000000,30.807,31.2357,30.3355,30.7197,441199.94081842,0
+UVV.US,D,20100217,000000,30.9049,31.0592,30.3025,30.9282,321724.71916988,0
+UVV.US,D,20100218,000000,30.8303,31.0029,30.5674,30.9282,517360.35639582,0
+UVV.US,D,20100219,000000,30.9563,31.0272,30.6673,30.8923,624135.64680382,0
+UVV.US,D,20100222,000000,31.0912,31.5918,30.8331,31.3386,348854.32877934,0
+UVV.US,D,20100223,000000,31.3386,31.6121,30.7507,30.8138,311979.17128449,0
+UVV.US,D,20100224,000000,30.8303,31.1989,30.8303,31.0436,383265.78208062,0
+UVV.US,D,20100225,000000,30.7653,31.2862,30.3501,31.2357,555108.63416347,0
+UVV.US,D,20100226,000000,31.391,31.391,30.5732,30.7255,441128.81295676,0
+UVV.US,D,20100301,000000,31.0844,31.3502,30.7749,31.1116,313709.94925143,0
+UVV.US,D,20100302,000000,31.1309,31.682,31.1018,31.2503,365481.75498957,0
+UVV.US,D,20100303,000000,31.391,31.5228,31.0204,31.1397,264868.81758124,0
+UVV.US,D,20100304,000000,31.1116,31.2241,30.5984,30.9049,499233.06005939,0
+UVV.US,D,20100305,000000,31.1533,31.5287,30.7749,31.4492,685397.35246081,0
+UVV.US,D,20100308,000000,31.3386,31.5714,31.1251,31.5122,567740.53005808,0
+UVV.US,D,20100309,000000,31.4259,31.8605,31.1775,31.3424,360018.31054355,0
+UVV.US,D,20100310,000000,31.3793,31.7683,31.2746,31.4899,430377.16662244,0
+UVV.US,D,20100311,000000,31.4084,31.4646,30.7944,31.161,358413.29488271,0
+UVV.US,D,20100312,000000,31.161,31.2814,30.6944,31.1659,267395.40292788,0
+UVV.US,D,20100315,000000,31.1659,31.3793,30.9224,31.3308,162398.30906127,0
+UVV.US,D,20100316,000000,31.3123,31.7392,31.2396,31.6936,232745.82591583,0
+UVV.US,D,20100317,000000,31.8537,32.0389,31.5403,31.6693,189484.6234506,0
+UVV.US,D,20100318,000000,31.7683,31.9516,31.5607,31.682,172045.92728207,0
+UVV.US,D,20100319,000000,31.6402,31.8653,31.0029,31.1708,478574.02418343,0
+UVV.US,D,20100322,000000,30.9981,31.9691,30.6266,31.9643,213555.73500887,0
+UVV.US,D,20100323,000000,32.0157,32.0157,31.7392,31.8537,218646.01589083,0
+UVV.US,D,20100324,000000,31.7315,31.7732,31.3958,31.3958,184288.16619543,0
+UVV.US,D,20100325,000000,31.5093,31.7644,30.9981,31.0029,166687.62837068,0
+UVV.US,D,20100326,000000,30.9981,31.3056,30.7303,30.9457,227822.54088298,0
+UVV.US,D,20100329,000000,30.9748,31.2619,30.6944,30.9389,338758.29577854,0
+UVV.US,D,20100330,000000,31.0272,31.1873,30.5732,31.0524,355250.68213547,0
+UVV.US,D,20100331,000000,30.968,31.2241,30.3947,30.514,361428.49771377,0
+UVV.US,D,20100401,000000,30.5518,31.1193,30.4994,31.0912,274531.89838066,0
+UVV.US,D,20100405,000000,31.3123,31.9895,31.2047,31.9575,297249.51889032,0
+UVV.US,D,20100406,000000,31.7052,32.4822,31.5918,32.3853,304890.09440614,0
+UVV.US,D,20100407,000000,32.4182,32.555,32.1069,32.3086,258623.99749559,0
+UVV.US,D,20100408,000000,31.878,32.1214,31.6121,31.7052,174715.79919059,0
+UVV.US,D,20100409,000000,31.809,31.8421,31.3308,31.7392,185965.3405565,0
+UVV.US,D,20100412,000000,31.6936,31.8256,31.4404,31.6354,145571.93100613,0
+UVV.US,D,20100413,000000,31.4967,31.5471,31.1775,31.455,266297.5598458,0
+UVV.US,D,20100414,000000,31.6538,32.1389,30.9282,32.1389,477758.63087084,0
+UVV.US,D,20100415,000000,32.1467,32.1467,31.6354,31.6936,138748.81048006,0
+UVV.US,D,20100416,000000,31.6936,31.6936,30.6944,30.9282,305899.28537079,0
+UVV.US,D,20100419,000000,30.9224,31.3687,30.7303,31.1397,182318.23367915,0
+UVV.US,D,20100420,000000,31.3259,31.7955,31.1077,31.7848,163889.93247889,0
+UVV.US,D,20100421,000000,31.9294,32.3241,31.8537,32.2524,772881.52978151,0
+UVV.US,D,20100422,000000,31.9749,32.4318,31.9197,32.3086,214291.75375121,0
+UVV.US,D,20100423,000000,32.4309,32.4309,31.9468,32.3076,220074.75815538,0
+UVV.US,D,20100426,000000,32.2068,32.4232,31.7315,31.7499,155436.02532761,0
+UVV.US,D,20100427,000000,31.6053,31.7014,30.4354,30.5295,305080.79954246,0
+UVV.US,D,20100428,000000,30.5907,31.0776,30.3947,30.8002,324826.51244121,0
+UVV.US,D,20100429,000000,31.1359,31.5918,30.4975,31.3628,232080.93503515,0
+UVV.US,D,20100430,000000,31.3056,31.6121,29.9668,29.9873,412493.14818964,0
+UVV.US,D,20100503,000000,30.1919,31.8721,30.1919,31.4967,472644.64070165,0
+UVV.US,D,20100504,000000,31.0272,31.3424,30.06,30.6857,970469.57526797,0
+UVV.US,D,20100505,000000,30.5227,30.8845,29.9232,30.157,398170.67703249,0
+UVV.US,D,20100506,000000,29.9746,30.2269,27.7065,29.443,499644.3646507,0
+UVV.US,D,20100507,000000,29.3101,29.3101,27.2186,27.4835,1131263.899507,0
+UVV.US,D,20100510,000000,28.8445,29.0696,28.4913,28.9988,424168.42588691,0
+UVV.US,D,20100511,000000,28.6795,30.0746,28.536,29.5604,379452.71019274,0
+UVV.US,D,20100512,000000,29.7244,30.2608,29.5488,30.125,284992.84823691,0
+UVV.US,D,20100513,000000,30.1386,30.3762,29.8233,30.1968,289362.57295515,0
+UVV.US,D,20100514,000000,29.833,30.06,29.122,29.2607,300982.18536938,0
+UVV.US,D,20100517,000000,29.3101,29.6176,28.4429,29.0327,317297.26749146,0
+UVV.US,D,20100518,000000,29.4178,29.5905,28.7309,28.8541,270614.71179673,0
+UVV.US,D,20100519,000000,28.7377,28.894,28.1712,28.5118,214976.23056483,0
+UVV.US,D,20100520,000000,28.0209,28.2605,27.2186,27.4727,505185.12198982,0
+UVV.US,D,20100521,000000,27.0246,27.7376,26.6977,27.6202,414310.51659687,0
+UVV.US,D,20100524,000000,27.5164,27.5426,26.5143,26.9199,256219.05110077,0
+UVV.US,D,20100525,000000,26.0283,26.8898,25.814,26.7694,456684.16704928,0
+UVV.US,D,20100526,000000,26.8384,27.3535,26.7297,26.7976,312637.87713373,0
+UVV.US,D,20100527,000000,27.4214,28.2226,27.1924,28.0907,266854.21267615,0
+UVV.US,D,20100528,000000,26.6453,27.6571,23.5914,23.671,1800665.7298039,0
+UVV.US,D,20100601,000000,23.3829,23.671,22.8202,22.8367,1833990.6792474,0
+UVV.US,D,20100602,000000,22.894,23.1549,22.2702,22.3701,877807.49578646,0
+UVV.US,D,20100603,000000,22.2198,22.6669,22.1761,22.4885,706764.57443759,0
+UVV.US,D,20100604,000000,22.1121,22.5302,21.7493,22.2304,1108511.2304858,0
+UVV.US,D,20100607,000000,22.5138,22.8475,22.1004,22.5447,1820973.2497258,0
+UVV.US,D,20100608,000000,22.6669,23.1278,22.6669,22.9978,874378.92668694,0
+UVV.US,D,20100609,000000,23.1385,24.1454,22.6573,23.2888,860665.68112745,0
+UVV.US,D,20100610,000000,23.8272,23.9999,23.057,23.3703,461495.09067749,0
+UVV.US,D,20100611,000000,23.2063,23.6118,22.7319,23.5274,524593.75067463,0
+UVV.US,D,20100614,000000,23.8019,23.9213,23.2199,23.3063,347947.19083359,0
+UVV.US,D,20100615,000000,23.2703,23.7816,23.1889,23.7351,317784.8541373,0
+UVV.US,D,20100616,000000,23.6429,23.8466,23.3063,23.7409,239352.47034121,0
+UVV.US,D,20100617,000000,23.9068,23.9068,23.2772,23.415,304009.75826333,0
+UVV.US,D,20100618,000000,23.5382,23.5382,23.1122,23.3189,394702.93606713,0
+UVV.US,D,20100621,000000,23.606,23.606,22.7708,22.924,291571.66002076,0
+UVV.US,D,20100622,000000,23.0647,23.0861,22.7572,22.894,403798.02481188,0
+UVV.US,D,20100623,000000,22.9348,23.1443,22.763,22.8882,328652.98523057,0
+UVV.US,D,20100624,000000,22.8202,22.8319,22.3779,22.5011,214212.37918096,0
+UVV.US,D,20100625,000000,22.5186,23.0123,22.4556,22.827,552801.61743325,0
+UVV.US,D,20100628,000000,22.8475,23.479,22.7261,23.2248,339731.40739307,0
+UVV.US,D,20100629,000000,22.8979,23.0065,22.7319,22.894,420088.36680817,0
+UVV.US,D,20100630,000000,22.927,23.3859,22.4225,22.9803,750531.91864302,0
+UVV.US,D,20100701,000000,23.0211,23.2248,22.6806,23.1074,476625.73927722,0
+UVV.US,D,20100702,000000,23.2994,23.2994,22.7941,22.9823,317051.92791068,0
+UVV.US,D,20100706,000000,23.3063,23.4906,22.6398,22.7708,346757.60311836,0
+UVV.US,D,20100707,000000,22.9047,23.1676,22.6039,23.1443,457580.99660928,0
+UVV.US,D,20100708,000000,23.282,23.3917,23.0502,23.2772,409567.62831458,0
+UVV.US,D,20100709,000000,23.1336,23.5023,23.1336,23.4615,238390.697951,0
+UVV.US,D,20100712,000000,23.4217,23.8922,23.1889,23.8146,309122.71759393,0
+UVV.US,D,20100713,000000,24.1231,24.32,23.8611,24.2647,444660.46591375,0
+UVV.US,D,20100714,000000,24.1182,24.3714,23.9717,24.2851,255307.78980071,0
+UVV.US,D,20100715,000000,24.3248,24.5693,24.0746,24.3132,332309.3696551,0
+UVV.US,D,20100716,000000,24.2191,24.3035,23.5663,23.7128,414693.98854666,0
+UVV.US,D,20100719,000000,23.706,24.3035,23.706,24.2608,238830.8660224,0
+UVV.US,D,20100720,000000,23.8922,24.4752,23.8078,24.4529,287261.72393986,0
+UVV.US,D,20100721,000000,24.613,24.8128,24.1047,24.2249,292718.98335443,0
+UVV.US,D,20100722,000000,24.5586,24.8923,24.3035,24.7536,303072.72599891,0
+UVV.US,D,20100723,000000,24.6314,25.2852,24.5451,25.0699,301798.60952055,0
+UVV.US,D,20100726,000000,25.0621,25.6577,24.8923,25.2804,302802.64629233,0
+UVV.US,D,20100727,000000,25.3677,26.0448,25.3677,25.9167,310456.62270963,0
+UVV.US,D,20100728,000000,25.9595,26.0564,25.6743,25.7325,294194.11335486,0
+UVV.US,D,20100729,000000,25.9818,26.0331,25.4957,25.6577,314159.39487002,0
+UVV.US,D,20100730,000000,24.9719,25.9895,24.9719,25.6859,308509.36864198,0
+UVV.US,D,20100802,000000,26.0283,26.1399,25.4957,25.9595,267238.71546452,0
+UVV.US,D,20100803,000000,25.9895,26.5047,25.7169,25.9051,275768.90467032,0
+UVV.US,D,20100804,000000,25.9051,25.9352,22.9047,22.9978,1362329.458546,0
+UVV.US,D,20100805,000000,22.9348,23.1122,22.0422,22.05,994852.00007581,0
+UVV.US,D,20100806,000000,21.9734,21.9734,21.14,21.8813,1121527.6291687,0
+UVV.US,D,20100809,000000,21.9967,22.3643,21.8628,22.0558,446808.73350346,0
+UVV.US,D,20100810,000000,21.8414,22.083,21.4631,21.661,358710.17639223,0
+UVV.US,D,20100811,000000,21.2632,21.4864,20.9072,20.9955,494961.26500575,0
+UVV.US,D,20100812,000000,20.8713,21.4282,20.5687,21.272,312630.6612637,0
+UVV.US,D,20100813,000000,21.2769,21.4282,20.9441,21.0576,430740.02180074,0
+UVV.US,D,20100816,000000,20.9955,21.3312,20.8966,21.2943,382762.73285615,0
+UVV.US,D,20100817,000000,21.5261,21.6542,21.14,21.4243,374671.68088318,0
+UVV.US,D,20100818,000000,21.4243,22.05,21.2255,21.724,551650.17074528,0
+UVV.US,D,20100819,000000,21.661,21.7493,21.0702,21.3138,377575.55314817,0
+UVV.US,D,20100820,000000,21.1992,21.4107,20.9994,21.37,271684.72223728,0
+UVV.US,D,20100823,000000,21.532,21.6407,21.0373,21.0576,298644.24348191,0
+UVV.US,D,20100824,000000,20.8966,21.1507,20.723,20.9819,301634.70618718,0
+UVV.US,D,20100825,000000,20.8151,21.3487,20.655,21.306,343056.89263512,0
+UVV.US,D,20100826,000000,21.3138,21.628,21.1469,21.1808,275472.0231608,0
+UVV.US,D,20100827,000000,21.3816,21.4699,20.8578,21.1236,233596.26773998,0
+UVV.US,D,20100830,000000,21.0983,21.5669,21.014,21.3487,382119.48958554,0
+UVV.US,D,20100831,000000,21.2604,21.4282,20.6279,20.657,504344.98855142,0
+UVV.US,D,20100901,000000,20.9606,21.9588,20.8578,21.8754,449344.59639727,0
+UVV.US,D,20100902,000000,21.6969,22.0374,21.6212,21.9511,305653.94579,0
+UVV.US,D,20100903,000000,22.1354,22.1994,21.7299,21.8628,503997.59595174,0
+UVV.US,D,20100907,000000,21.8347,21.9297,20.8519,20.95,691340.13684407,0
+UVV.US,D,20100908,000000,20.9819,21.3244,20.4804,20.5241,1263397.8188531,0
+UVV.US,D,20100909,000000,20.5794,21.4631,20.5639,21.4398,536471.07273255,0
+UVV.US,D,20100910,000000,21.6678,22.0665,21.6678,21.7609,385109.95229079,0
+UVV.US,D,20100913,000000,21.9967,22.3013,21.8347,22.18,693977.0219182,0
+UVV.US,D,20100914,000000,22.1004,22.4128,21.9016,22.1703,280469.52857104,0
+UVV.US,D,20100915,000000,22.0665,22.3507,21.9258,22.0073,323856.4933424,0
+UVV.US,D,20100916,000000,22.0374,22.1936,21.7299,22.1247,208521.11940993,0
+UVV.US,D,20100917,000000,22.2304,22.536,21.8938,22.3701,302094.4601915,0
+UVV.US,D,20100920,000000,22.4817,22.6932,22.3391,22.6214,417298.91762497,0
+UVV.US,D,20100921,000000,22.6669,23.0375,22.5632,22.894,329961.11938189,0
+UVV.US,D,20100922,000000,22.7378,22.9862,22.4943,22.8824,491291.47967975,0
+UVV.US,D,20100923,000000,22.6806,23.12,22.4943,22.993,376932.30987755,0
+UVV.US,D,20100924,000000,23.1385,23.1608,22.6806,22.9047,314758.31208193,0
+UVV.US,D,20100927,000000,22.9619,22.9619,22.5447,22.8979,318248.73149592,0
+UVV.US,D,20100928,000000,22.8882,23.2063,22.5389,23.1608,236798.05235306,0
+UVV.US,D,20100929,000000,23.1122,23.4391,22.9619,23.0957,264455.45131277,0
+UVV.US,D,20100930,000000,23.1336,23.5061,22.8872,23.2209,425821.89096075,0
+UVV.US,D,20101001,000000,23.3829,23.6118,23.1724,23.3917,375476.76581004,0
+UVV.US,D,20101004,000000,23.3917,23.5274,23.2384,23.415,454702.89530866,0
+UVV.US,D,20101005,000000,23.6012,23.6865,23.3451,23.543,521373.41096721,0
+UVV.US,D,20101006,000000,23.5595,23.8146,23.5595,23.6167,545119.80837444,0
+UVV.US,D,20101007,000000,23.4091,23.4527,22.8134,23.0327,319906.31992407,0
+UVV.US,D,20101008,000000,23.0327,23.2577,22.8367,23.1074,257151.9600109,0
+UVV.US,D,20101011,000000,23.0889,23.2703,23.0434,23.1074,404814.43164655,0
+UVV.US,D,20101012,000000,23.1336,23.3829,23.0889,23.1278,397370.7462985,0
+UVV.US,D,20101013,000000,23.1889,23.7447,23.1501,23.4663,687880.64258731,0
+UVV.US,D,20101014,000000,23.5216,23.7409,23.5216,23.6546,291051.08654053,0
+UVV.US,D,20101015,000000,23.7545,24.1047,23.606,23.6594,314678.93751167,0
+UVV.US,D,20101018,000000,23.671,24.3132,23.671,24.1105,424575.60712392,0
+UVV.US,D,20101019,000000,23.8922,24.094,23.415,23.5711,285885.55444261,0
+UVV.US,D,20101020,000000,23.6865,24.0862,23.6429,23.8214,222792.04863835,0
+UVV.US,D,20101021,000000,23.8466,24.2249,23.5972,23.8019,438502.23626838,0
+UVV.US,D,20101022,000000,23.832,23.9368,23.7011,23.7447,162852.90887272,0
+UVV.US,D,20101025,000000,23.8922,23.9659,23.5595,23.7816,255783.00638366,0
+UVV.US,D,20101026,000000,23.6652,24.2046,23.6652,23.9534,214709.24337397,0
+UVV.US,D,20101027,000000,23.8078,23.8466,23.4838,23.7166,199398.19802367,0
+UVV.US,D,20101028,000000,23.8661,24.1745,23.8078,24.0475,197515.88678623,0
+UVV.US,D,20101029,000000,23.9534,24.2221,23.9193,23.9999,304098.41038076,0
+UVV.US,D,20101101,000000,24.1007,24.2919,23.6167,23.671,573302.93500726,0
+UVV.US,D,20101102,000000,23.8786,24.4228,23.8786,24.4015,282017.84811027,0
+UVV.US,D,20101103,000000,24.4015,24.7886,24.1988,24.4015,276286.38563483,0
+UVV.US,D,20101104,000000,24.6838,24.8768,24.515,24.8215,353625.04970315,0
+UVV.US,D,20101105,000000,24.8273,25.392,24.5809,25.0486,292895.2567507,0
+UVV.US,D,20101108,000000,25.0369,25.2746,24.8817,25.1028,212179.56551162,0
+UVV.US,D,20101109,000000,25.1339,25.1397,24.8875,24.9641,213673.25060638,0
+UVV.US,D,20101110,000000,24.9021,24.9156,24.7032,24.7886,234714.72759356,0
+UVV.US,D,20101111,000000,24.5897,24.7595,24.515,24.5626,203983.36800402,0
+UVV.US,D,20101112,000000,24.417,24.5305,24.0746,24.2094,258813.67179334,0
+UVV.US,D,20101115,000000,24.2715,24.3248,24.0639,24.1745,258279.69741164,0
+UVV.US,D,20101116,000000,24.0261,24.1182,23.5663,23.8214,359068.90821624,0
+UVV.US,D,20101117,000000,23.8272,24.1298,23.7409,23.9941,191821.53449948,0
+UVV.US,D,20101118,000000,24.1871,24.3598,24.1454,24.2191,328015.92699139,0
+UVV.US,D,20101119,000000,24.1338,24.4354,24.0475,24.1629,196266.51043367,0
+UVV.US,D,20101122,000000,24.0688,24.1338,23.7748,24.0688,222424.03926717,0
+UVV.US,D,20101123,000000,23.8553,24.1105,23.5488,24.094,309887.59981638,0
+UVV.US,D,20101124,000000,24.1988,24.9156,24.1182,24.8875,345679.34596921,0
+UVV.US,D,20101126,000000,24.7633,25.0077,24.7304,25.0039,113488.11120657,0
+UVV.US,D,20101129,000000,24.9156,24.9156,24.2133,24.8089,229299.73256055,0
+UVV.US,D,20101130,000000,24.5926,24.5926,23.6099,23.6933,494723.14129499,0
+UVV.US,D,20101201,000000,23.9941,23.9941,23.4838,23.671,437940.42924515,0
+UVV.US,D,20101202,000000,23.6652,23.6652,22.0258,22.6476,1702922.6469875,0
+UVV.US,D,20101203,000000,22.633,22.7378,21.8696,22.083,1065736.5838278,0
+UVV.US,D,20101206,000000,22.083,22.4381,21.8628,21.8871,833118.58189523,0
+UVV.US,D,20101207,000000,22.0422,22.3944,21.1924,21.4573,3317892.085103,0
+UVV.US,D,20101208,000000,21.435,22.7087,21.435,22.6214,906593.6629855,0
+UVV.US,D,20101209,000000,22.8028,23.12,22.471,22.8824,465391.66048993,0
+UVV.US,D,20101210,000000,23.0123,23.7292,22.9571,23.6865,501684.39419007,0
+UVV.US,D,20101213,000000,23.7991,23.7991,23.3451,23.3917,417540.13385146,0
+UVV.US,D,20101214,000000,23.4615,23.5711,23.3771,23.3917,571066.01530013,0
+UVV.US,D,20101215,000000,23.3975,23.9068,23.3285,23.8214,528269.72103208,0
+UVV.US,D,20101216,000000,23.7942,24.3248,23.7505,24.2191,381598.91610529,0
+UVV.US,D,20101217,000000,24.2094,24.3248,23.7545,24.1298,1298581.3702468,0
+UVV.US,D,20101220,000000,24.2385,24.2967,24.0038,24.0571,333974.17395326,0
+UVV.US,D,20101221,000000,24.0688,24.1871,24.03,24.1231,229796.59675357,0
+UVV.US,D,20101222,000000,24.2094,24.2094,23.9368,24.094,223563.11589223,0
+UVV.US,D,20101223,000000,24.1745,24.32,23.9999,23.9999,212089.88255561,0
+UVV.US,D,20101227,000000,24.0038,24.0824,23.8922,23.9833,193801.77540151,0
+UVV.US,D,20101228,000000,24.0542,24.1629,23.8214,23.9368,176800.15478868,0
+UVV.US,D,20101229,000000,24.0164,24.4025,23.997,24.2191,232338.64467883,0
+UVV.US,D,20101230,000000,24.1376,24.2715,23.7632,23.8019,300651.28618689,0
+UVV.US,D,20101231,000000,23.8146,23.8146,23.5681,23.5681,274249.44861119,0
+UVV.US,D,20110103,000000,23.7292,23.7622,23.3393,23.6167,434800.49494656,0
+UVV.US,D,20110104,000000,23.7351,23.9319,23.0744,23.0889,820074.35057073,0
+UVV.US,D,20110105,000000,23.1336,23.3975,23.0744,23.1336,502565.76117145,0
+UVV.US,D,20110106,000000,22.8076,23.1889,22.7378,23.1074,583769.03905639,0
+UVV.US,D,20110107,000000,23.184,23.1937,22.5011,22.6515,436130.27670794,0
+UVV.US,D,20110110,000000,22.6515,22.7893,22.4885,22.6398,457704.69723824,0
+UVV.US,D,20110111,000000,22.6932,22.9978,22.6398,22.7378,371280.22197236,0
+UVV.US,D,20110112,000000,22.8824,23.0211,22.6282,22.7785,320621.72189493,0
+UVV.US,D,20110113,000000,22.7378,22.8416,22.4556,22.471,289899.63985258,0
+UVV.US,D,20110114,000000,22.4652,22.5981,22.4128,22.5894,264171.97070473,0
+UVV.US,D,20110118,000000,22.5389,22.7193,22.3866,22.5302,396244.03973634,0
+UVV.US,D,20110119,000000,22.4817,22.6573,22.083,22.1179,287094.72809076,0
+UVV.US,D,20110120,000000,22.0713,22.3177,22.0665,22.2955,663116.80750683,0
+UVV.US,D,20110121,000000,22.4323,22.4323,22.0258,22.0898,390256.92929437,0
+UVV.US,D,20110124,000000,22.2236,22.4652,22.1528,22.4187,355923.81972476,0
+UVV.US,D,20110125,000000,22.3837,22.6515,22.2877,22.6107,285323.7474194,0
+UVV.US,D,20110126,000000,22.6932,23.0123,22.6515,22.6806,269581.81154486,0
+UVV.US,D,20110127,000000,22.7038,22.8523,22.6107,22.633,318822.90858205,0
+UVV.US,D,20110128,000000,22.6806,22.7193,21.9802,22.0015,285171.18331034,0
+UVV.US,D,20110131,000000,22.0733,22.405,21.9288,21.9404,466297.76759711,0
+UVV.US,D,20110201,000000,22.1431,22.5894,22.0713,22.2304,492939.79056073,0
+UVV.US,D,20110202,000000,22.0956,22.4031,21.8502,21.855,545374.4255024,0
+UVV.US,D,20110203,000000,21.92,22.3575,21.8249,22.2304,493711.88865319,0
+UVV.US,D,20110204,000000,22.3236,22.4885,21.8414,21.855,466025.62621338,0
+UVV.US,D,20110207,000000,21.855,21.9802,21.6784,21.9258,980763.52927512,0
+UVV.US,D,20110208,000000,22.0015,22.1654,21.7163,22.0422,546740.2866139,0
+UVV.US,D,20110209,000000,22.2304,23.1937,22.1654,22.6728,1091598.2619904,0
+UVV.US,D,20110210,000000,22.7165,23.543,22.7165,23.3771,830076.57726123,0
+UVV.US,D,20110211,000000,23.282,23.8214,23.282,23.7816,281378.72819394,0
+UVV.US,D,20110214,000000,23.8388,24.0688,23.6652,23.9601,523721.66124041,0
+UVV.US,D,20110215,000000,23.7991,24.1047,23.7991,23.9368,329041.61137324,0
+UVV.US,D,20110216,000000,24.094,24.1338,23.896,23.9785,181685.29879427,0
+UVV.US,D,20110218,000000,24.2851,24.2919,23.9999,24.1551,215079.3144223,0
+UVV.US,D,20110222,000000,23.9717,24.2783,23.8553,23.8611,248663.00434808,0
+UVV.US,D,20110223,000000,23.8864,24.0639,23.7224,23.8214,260933.07590296,0
+UVV.US,D,20110224,000000,23.9213,24.0688,23.5216,23.5663,432384.20932741,0
+UVV.US,D,20110225,000000,23.6487,24.1629,23.6235,24.1454,377018.90031782,0
+UVV.US,D,20110228,000000,24.2385,24.4617,24.1318,24.2191,399545.81569116,0
+UVV.US,D,20110301,000000,24.2851,24.4587,23.706,23.8146,535736.08482877,0
+UVV.US,D,20110302,000000,23.9329,24.448,23.7758,24.2036,579275.61370919,0
+UVV.US,D,20110303,000000,24.448,24.7023,24.2929,24.4781,600772.72134638,0
+UVV.US,D,20110304,000000,24.4063,24.4452,24.2249,24.2967,404428.89801961,0
+UVV.US,D,20110307,000000,24.3307,24.7099,23.9145,24.1988,1869034.0365949,0
+UVV.US,D,20110308,000000,24.1813,24.4587,23.7447,24.2919,913933.2336375,0
+UVV.US,D,20110309,000000,24.257,24.3549,23.8786,23.9999,603438.4699006,0
+UVV.US,D,20110310,000000,23.8631,24.2434,23.7011,24.1221,407620.37424694,0
+UVV.US,D,20110311,000000,24.0862,24.2512,23.9601,24.1551,316782.87904268,0
+UVV.US,D,20110314,000000,23.9833,24.417,23.9368,24.2967,274403.04355882,0
+UVV.US,D,20110315,000000,23.8146,24.1182,23.8146,23.9941,237687.66604304,0
+UVV.US,D,20110316,000000,23.8922,24.0639,23.7942,23.8272,525691.5937567,0
+UVV.US,D,20110317,000000,24.0658,24.2084,23.6642,23.6642,302203.72908042,0
+UVV.US,D,20110318,000000,23.8224,24.5722,23.8097,24.3772,522440.32889204,0
+UVV.US,D,20110321,000000,24.58,24.9515,24.4781,24.7701,218940.83572319,0
+UVV.US,D,20110322,000000,24.8089,25.1281,24.7284,24.9166,372472.90220331,0
+UVV.US,D,20110323,000000,24.8768,24.9855,24.3714,24.7197,465500.92937884,0
+UVV.US,D,20110324,000000,24.8215,25.066,24.7197,24.7827,333850.4733243,0
+UVV.US,D,20110325,000000,24.8768,25.1058,24.8167,24.9399,255627.34975889,0
+UVV.US,D,20110328,000000,25.0262,25.4211,25.0077,25.2202,195262.4736619,0
+UVV.US,D,20110329,000000,25.2202,25.4307,25.097,25.2901,248070.27216761,0
+UVV.US,D,20110330,000000,25.3561,25.6257,25.2639,25.3202,282109.59274341,0
+UVV.US,D,20110331,000000,25.1805,25.4879,25.035,25.2144,394639.02407549,0
+UVV.US,D,20110401,000000,25.4211,25.877,25.3163,25.6898,250711.28059605,0
+UVV.US,D,20110404,000000,25.683,25.9769,25.5937,25.6723,295526.98763196,0
+UVV.US,D,20110405,000000,25.6898,26.0652,25.6675,25.9701,211275.52008158,0
+UVV.US,D,20110406,000000,26.0885,26.6191,26.0817,26.4794,531216.8885172,0
+UVV.US,D,20110407,000000,26.5561,26.6472,26.103,26.1855,348873.91471226,0
+UVV.US,D,20110408,000000,26.2854,26.3378,25.7635,25.8324,227945.21067337,0
+UVV.US,D,20110411,000000,25.8896,26.1622,25.7712,25.7984,236259.95461706,0
+UVV.US,D,20110412,000000,25.7635,25.9769,25.4133,25.6093,288370.90624626,0
+UVV.US,D,20110413,000000,25.714,25.714,24.8273,24.8768,776157.53477197,0
+UVV.US,D,20110414,000000,24.6508,25.2571,24.6449,25.1698,250647.36860441,0
+UVV.US,D,20110415,000000,25.2465,25.4259,24.9224,25.2571,224832.07817772,0
+UVV.US,D,20110418,000000,25.0737,25.1368,24.6449,24.7749,327023.22944394,0
+UVV.US,D,20110419,000000,24.8331,24.903,24.1338,24.4908,349903.7224484,0
+UVV.US,D,20110420,000000,24.6935,25.0505,24.6935,24.84,266452.18563201,0
+UVV.US,D,20110421,000000,25.0505,25.0669,24.6867,24.8642,155718.47509709,0
+UVV.US,D,20110425,000000,24.7023,24.8642,24.6072,24.6818,228739.98721448,0
+UVV.US,D,20110426,000000,24.6682,25.3017,24.6168,25.1572,213807.2596211,0
+UVV.US,D,20110427,000000,25.2018,25.4443,24.9796,25.2397,199244.60307604,0
+UVV.US,D,20110428,000000,25.2571,25.4618,25.2319,25.3715,179475.18089007,0
+UVV.US,D,20110429,000000,25.4879,25.6713,25.3784,25.392,219556.24635231,0
+UVV.US,D,20110502,000000,25.4443,25.5714,25.0292,25.0437,168399.85124328,0
+UVV.US,D,20110503,000000,25.0651,25.2571,24.7818,24.9292,162327.18119962,0
+UVV.US,D,20110504,000000,24.8089,24.9457,24.5131,24.5237,217643.00995763,0
+UVV.US,D,20110505,000000,24.4723,25.1921,24.4063,24.8002,264088.47278018,0
+UVV.US,D,20110506,000000,25.0669,25.2842,24.6508,24.7701,138385.95530177,0
+UVV.US,D,20110509,000000,24.7954,25.0155,24.6595,24.9292,151227.11142704,0
+UVV.US,D,20110510,000000,25.1223,25.3978,25.0922,25.3522,134660.50469273,0
+UVV.US,D,20110511,000000,25.2192,25.2736,24.7023,24.87,180460.6625675,0
+UVV.US,D,20110512,000000,24.8526,25.5549,24.7284,25.4899,280569.51991279,0
+UVV.US,D,20110513,000000,25.5491,25.7412,25.2018,25.2639,147570.72700251,0
+UVV.US,D,20110516,000000,25.1106,25.3978,24.9981,25.0388,178996.8717914,0
+UVV.US,D,20110517,000000,24.9515,25.2397,24.9515,25.0922,121931.70997209,0
+UVV.US,D,20110518,000000,25.1756,25.5384,25.1,25.5084,216744.11872047,0
+UVV.US,D,20110519,000000,25.5937,25.8062,25.3978,25.7412,216182.31169725,0
+UVV.US,D,20110520,000000,25.6471,25.9633,25.5491,25.6762,218580.04222204,0
+UVV.US,D,20110523,000000,25.4307,25.5084,24.9118,24.9942,325896.52288177,0
+UVV.US,D,20110524,000000,25.1,26.0885,24.8768,25.327,668474.07557964,0
+UVV.US,D,20110525,000000,25.3308,25.6471,25.0864,25.3376,298794.74591383,0
+UVV.US,D,20110526,000000,25.3376,25.4773,25.2076,25.3522,244937.55373904,0
+UVV.US,D,20110527,000000,25.4618,25.5772,24.8487,24.9651,346892.64297165,0
+UVV.US,D,20110531,000000,25.2251,25.2571,24.3385,24.679,756968.47470357,0
+UVV.US,D,20110601,000000,24.6595,24.7468,24.1085,24.1667,462442.43132766,0
+UVV.US,D,20110602,000000,24.1085,24.1289,23.1443,23.4712,893562.83256247,0
+UVV.US,D,20110603,000000,23.2908,23.4052,22.5778,22.6282,822322.6095022,0
+UVV.US,D,20110606,000000,22.6573,22.797,22.4865,22.57,631726.74206805,0
+UVV.US,D,20110607,000000,22.7261,22.8814,21.9908,22.1576,2037063.8167899,0
+UVV.US,D,20110608,000000,22.2353,22.5855,22.0141,22.0685,646955.32033238,0
+UVV.US,D,20110609,000000,22.1926,22.4002,22.0326,22.0986,422021.18913577,0
+UVV.US,D,20110610,000000,22.0558,22.0956,21.6387,21.6561,482385.03439417,0
+UVV.US,D,20110613,000000,21.7639,21.8026,21.4932,21.6222,357600.99408584,0
+UVV.US,D,20110614,000000,21.7454,22.2654,21.6319,22.0713,528407.85340109,0
+UVV.US,D,20110615,000000,21.9297,21.9297,21.434,21.6998,447876.68226687,0
+UVV.US,D,20110616,000000,21.7619,21.9802,21.563,21.9055,443131.73230744,0
+UVV.US,D,20110617,000000,21.9802,22.1984,21.7075,21.8094,681488.41258548,0
+UVV.US,D,20110620,000000,21.8153,22.0898,21.727,21.9899,258437.41571357,0
+UVV.US,D,20110621,000000,22.0422,22.1315,21.8929,22.1072,455881.14379957,0
+UVV.US,D,20110622,000000,22.0519,22.3274,21.9006,22.0519,287059.67957922,0
+UVV.US,D,20110623,000000,21.9258,21.9258,21.4864,21.8725,395421.43055371,0
+UVV.US,D,20110624,000000,21.8725,21.9802,21.5747,21.8725,945420.1979023,0
+UVV.US,D,20110627,000000,21.92,22.1325,21.7551,21.7745,396176.0043904,0
+UVV.US,D,20110628,000000,21.8366,21.9967,21.6251,21.9734,371905.94098722,0
+UVV.US,D,20110629,000000,22.0617,22.1325,21.8289,21.9006,351856.13070893,0
+UVV.US,D,20110630,000000,21.9094,22.084,21.8307,22.0481,418439.02508862,0
+UVV.US,D,20110701,000000,22.0986,22.4817,21.9579,22.31,406083.39393203,0
+UVV.US,D,20110705,000000,22.3139,22.4817,22.0986,22.1325,328870.49216984,0
+UVV.US,D,20110706,000000,22.15,22.4759,22.15,22.3673,365060.1420125,0
+UVV.US,D,20110707,000000,22.6505,22.7582,22.3352,22.5312,374337.68918497,0
+UVV.US,D,20110708,000000,22.4002,22.5913,22.34,22.5913,261960.82196196,0
+UVV.US,D,20110711,000000,22.3769,22.4885,21.9734,22.0519,399687.0405759,0
+UVV.US,D,20110712,000000,22.0519,22.1635,21.7862,21.8289,252405.97921288,0
+UVV.US,D,20110713,000000,21.9579,22.116,21.7619,21.8231,227672.03845107,0
+UVV.US,D,20110714,000000,21.8472,21.9967,21.5747,21.6901,376108.66985634,0
+UVV.US,D,20110715,000000,21.7299,21.7784,21.367,21.4932,249029.98288068,0
+UVV.US,D,20110718,000000,21.4011,21.4777,21.1265,21.2855,422106.74873747,0
+UVV.US,D,20110719,000000,21.4631,21.7745,21.4224,21.6901,261617.55271657,0
+UVV.US,D,20110720,000000,21.7425,21.8094,21.3796,21.8016,322661.7514343,0
+UVV.US,D,20110721,000000,21.9152,22.34,21.9094,22.31,242859.38317241,0
+UVV.US,D,20110722,000000,22.2634,22.2634,21.8919,22.0141,283500.19398072,0
+UVV.US,D,20110725,000000,21.9094,22.0384,21.7425,21.9258,233055.07748825,0
+UVV.US,D,20110726,000000,21.9501,21.9501,21.6348,21.7075,233237.53591598,0
+UVV.US,D,20110727,000000,21.6658,21.7619,21.3457,21.5097,291498.47048196,0
+UVV.US,D,20110728,000000,21.5883,21.9258,21.4699,21.794,208027.34773264,0
+UVV.US,D,20110729,000000,21.5426,21.8405,21.5038,21.7697,277974.89922022,0
+UVV.US,D,20110801,000000,21.9297,22.0442,21.3409,21.4932,248922.77566891,0
+UVV.US,D,20110802,000000,21.432,21.5747,21.1324,21.1324,243757.24357099,0
+UVV.US,D,20110803,000000,21.1673,21.6251,20.8103,21.4932,280309.74859196,0
+UVV.US,D,20110804,000000,21.3409,21.4282,20.7588,20.8103,517732.4891213,0
+UVV.US,D,20110805,000000,21.1556,22.0811,20.9432,21.5349,779150.05915437,0
+UVV.US,D,20110808,000000,21.2458,22.1984,21.2458,21.3079,975140.30485002,0
+UVV.US,D,20110809,000000,21.9297,22.1325,20.8936,22.116,1062239.9793824,0
+UVV.US,D,20110810,000000,21.6251,21.794,21.0722,21.1081,690004.17005123,0
+UVV.US,D,20110811,000000,21.2526,22.3769,20.8432,21.9908,811704.97218259,0
+UVV.US,D,20110812,000000,22.146,22.3673,21.7163,21.9501,532774.4856036,0
+UVV.US,D,20110815,000000,22.3605,22.7388,22.2431,22.7077,433675.85006154,0
+UVV.US,D,20110816,000000,22.6661,22.7708,22.116,22.34,484102.41145965,0
+UVV.US,D,20110817,000000,22.4235,22.8164,22.3274,22.5312,335014.29007516,0
+UVV.US,D,20110818,000000,21.9908,22.34,21.7667,22.0568,389405.45663165,0
+UVV.US,D,20110819,000000,21.9297,22.7893,21.7803,22.2964,385033.67023626,0
+UVV.US,D,20110822,000000,22.7028,22.7155,22.0811,22.3274,467030.69382374,0
+UVV.US,D,20110823,000000,22.4953,23.6205,22.2896,23.544,709175.70586386,0
+UVV.US,D,20110824,000000,23.4654,23.8292,23.2053,23.2384,491414.14947014,0
+UVV.US,D,20110825,000000,23.4004,23.4004,22.4817,22.5312,382225.66595872,0
+UVV.US,D,20110826,000000,22.3769,22.8959,22.0918,22.6952,336996.59265434,0
+UVV.US,D,20110829,000000,22.993,23.8107,22.8493,23.705,433477.92905519,0
+UVV.US,D,20110830,000000,23.6448,24.2026,23.5556,24.0367,473656.92418203,0
+UVV.US,D,20110831,000000,24.2026,24.5014,23.9038,24.1231,447816.89362954,0
+UVV.US,D,20110901,000000,24.1803,24.8429,23.8583,24.5867,701057.85208795,0
+UVV.US,D,20110902,000000,24.0668,24.5859,23.1656,23.5177,705531.69150222,0
+UVV.US,D,20110906,000000,22.8959,23.4741,22.8192,23.2267,480028.53741237,0
+UVV.US,D,20110907,000000,23.5332,23.8146,23.3713,23.7806,407130.72592395,0
+UVV.US,D,20110908,000000,23.7021,24.0503,23.574,23.5954,1033717.7068585,0
+UVV.US,D,20110909,000000,23.347,23.5332,22.7582,23.0269,529647.95220648,0
+UVV.US,D,20110912,000000,22.763,22.892,22.3488,22.7805,489714.29666043,0
+UVV.US,D,20110913,000000,22.8164,23.0871,22.7261,23.0221,424270.4789058,0
+UVV.US,D,20110914,000000,23.1054,23.8534,22.9173,23.6448,495221.03632658,0
+UVV.US,D,20110915,000000,23.7826,24.03,23.6516,23.8942,398142.84439097,0
+UVV.US,D,20110916,000000,23.9833,24.189,23.7186,23.7321,468228.52824756,0
+UVV.US,D,20110919,000000,23.413,23.8689,23.1772,23.3616,299575.09071489,0
+UVV.US,D,20110920,000000,23.4459,23.6409,23.0841,23.0987,352368.45748056,0
+UVV.US,D,20110921,000000,23.1317,23.2316,22.3769,22.4177,380546.42992051,0
+UVV.US,D,20110922,000000,21.9055,22.2198,21.5058,22.0209,800988.3743598,0
+UVV.US,D,20110923,000000,21.9908,22.4293,21.9908,22.3041,462257.91122278,0
+UVV.US,D,20110926,000000,22.6253,22.7077,21.9802,22.3914,354629.08647491,0
+UVV.US,D,20110927,000000,22.7319,23.0715,22.5021,22.6661,481545.93179436,0
+UVV.US,D,20110928,000000,22.7542,22.7542,21.9122,21.9288,329939.47177182,0
+UVV.US,D,20110929,000000,22.2673,22.4215,21.8347,22.1761,498711.45574058,0
+UVV.US,D,20110930,000000,21.8889,22.0296,21.1711,21.2584,670658.42251948,0
+UVV.US,D,20111003,000000,21.079,21.8967,21.0401,21.2089,613846.84698954,0
+UVV.US,D,20111004,000000,21.0712,22.6641,20.9693,22.6156,716741.03016372,0
+UVV.US,D,20111005,000000,22.6195,23.2093,22.3168,22.5399,603077.67639945,0
+UVV.US,D,20111006,000000,22.5138,22.8959,22.3973,22.8766,414053.83779176,0
+UVV.US,D,20111007,000000,22.993,23.1443,22.632,22.8192,247134.27074177,0
+UVV.US,D,20111010,000000,23.1734,23.3781,23.0725,23.3528,247179.62763906,0
+UVV.US,D,20111011,000000,23.0725,23.7487,23.0725,23.6089,375759.21557951,0
+UVV.US,D,20111012,000000,23.7321,23.8563,23.411,23.5565,379616.61352611,0
+UVV.US,D,20111013,000000,23.5109,23.6555,23.2597,23.3363,308814.49686009,0
+UVV.US,D,20111014,000000,23.5681,23.8214,23.3227,23.7806,158315.15746681,0
+UVV.US,D,20111017,000000,23.6089,23.8563,23.3131,23.3451,445239.79719274,0
+UVV.US,D,20111018,000000,23.3945,24.548,23.2151,24.0222,622021.39688707,0
+UVV.US,D,20111019,000000,24.0057,24.2851,23.7186,23.8146,446879.86136512,0
+UVV.US,D,20111020,000000,23.9193,24.1454,23.7146,24.0435,193165.74800092,0
+UVV.US,D,20111021,000000,24.3064,24.6517,24.0726,24.387,416679.38364157,0
+UVV.US,D,20111024,000000,24.3433,25.1291,24.3433,25.0679,535426.83325636,0
+UVV.US,D,20111025,000000,24.9196,25.1688,24.6178,24.7585,325071.85202199,0
+UVV.US,D,20111026,000000,25.0388,25.3706,24.8177,25.2852,246182.8067373,0
+UVV.US,D,20111027,000000,26.2127,26.5338,25.6752,26.0138,584297.85924522,0
+UVV.US,D,20111028,000000,26.0477,26.3281,25.8585,26.1728,308131.05088506,0
+UVV.US,D,20111031,000000,25.9236,26.2893,25.683,25.7072,403703.187663,0
+UVV.US,D,20111101,000000,25.1068,25.8508,24.612,24.679,434557.21704292,0
+UVV.US,D,20111102,000000,24.9263,25.4239,24.8487,25.2465,358757.59496666,0
+UVV.US,D,20111103,000000,25.4191,26.2864,25.4191,26.2233,289963.5518442,0
+UVV.US,D,20111104,000000,25.9895,25.9895,25.2658,25.6878,408919.23085108,0
+UVV.US,D,20111107,000000,25.7839,26.0429,25.0651,25.8799,228229.72211999,0
+UVV.US,D,20111108,000000,26.0671,26.4144,25.454,26.0002,413899.21200556,0
+UVV.US,D,20111109,000000,25.6286,26.3018,25.1291,25.7344,535316.53352886,0
+UVV.US,D,20111110,000000,26.1137,26.9917,25.9827,26.8103,526135.88518241,0
+UVV.US,D,20111111,000000,27.013,27.013,26.6947,26.8063,323976.07061707,0
+UVV.US,D,20111114,000000,26.6744,26.9867,26.2291,26.8878,391456.82539534,0
+UVV.US,D,20111115,000000,26.7433,27.5135,26.7433,27.435,450020.82650229,0
+UVV.US,D,20111116,000000,27.2254,27.9937,27.1468,27.4505,506792.1993278,0
+UVV.US,D,20111117,000000,27.4777,27.952,27.2177,27.5407,336937.83485559,0
+UVV.US,D,20111118,000000,27.6455,27.8482,27.1468,27.2855,409733.59332511,0
+UVV.US,D,20111121,000000,27.013,27.6455,26.3795,27.14,626338.548838,0
+UVV.US,D,20111122,000000,27.1789,27.2341,26.8946,27.0449,474632.09747371,0
+UVV.US,D,20111123,000000,26.9257,27.1585,26.233,26.7142,423031.41093899,0
+UVV.US,D,20111125,000000,26.5958,27.0507,26.4212,26.46,173677.74474585,0
+UVV.US,D,20111128,000000,27.1177,27.5271,26.9606,27.4145,419697.67898835,0
+UVV.US,D,20111129,000000,27.4777,27.8919,27.304,27.8676,407851.28208767,0
+UVV.US,D,20111130,000000,28.4991,28.5098,27.9152,28.4429,962715.60750893,0
+UVV.US,D,20111201,000000,28.4263,28.6359,27.3952,27.4505,736911.44855526,0
+UVV.US,D,20111202,000000,26.914,27.1585,24.9321,25.3279,2686724.0575423,0
+UVV.US,D,20111205,000000,25.6238,26.2446,25.6238,26.0429,1270776.5613709,0
+UVV.US,D,20111206,000000,26.0235,26.3291,25.617,25.8459,989827.69286263,0
+UVV.US,D,20111207,000000,25.7305,26.5037,25.617,26.2679,4907243.1229594,0
+UVV.US,D,20111208,000000,26.1331,26.362,25.5957,25.8042,671071.78878794,0
+UVV.US,D,20111209,000000,25.9099,26.4804,25.8217,26.3795,516573.82656331,0
+UVV.US,D,20111212,000000,26.1214,26.2398,25.7654,26.1341,606695.91979672,0
+UVV.US,D,20111213,000000,26.3203,26.5386,25.5035,25.682,797729.89362511,0
+UVV.US,D,20111214,000000,25.5908,25.7761,25.2639,25.2901,764814.18709576,0
+UVV.US,D,20111215,000000,25.4763,26.0196,25.3948,25.9284,649305.63228274,0
+UVV.US,D,20111216,000000,26.0933,26.623,25.9663,26.5619,1399822.0883472,0
+UVV.US,D,20111219,000000,26.7433,27.2526,26.4037,26.5065,475972.18762084,0
+UVV.US,D,20111220,000000,26.9257,27.5203,26.8354,27.4505,537477.17118147,0
+UVV.US,D,20111221,000000,27.3224,27.952,27.2778,27.7996,337785.18416401,0
+UVV.US,D,20111222,000000,27.9268,27.9869,27.3302,27.5659,341866.27408132,0
+UVV.US,D,20111223,000000,27.7406,28.0335,27.6658,27.8588,313398.63600187,0
+UVV.US,D,20111227,000000,27.8588,28.2372,27.724,28.1208,296789.764886,0
+UVV.US,D,20111228,000000,28.0976,28.0976,27.4272,27.501,467668.78290148,0
+UVV.US,D,20111229,000000,27.5465,27.9336,27.5465,27.8375,420224.43750003,0
+UVV.US,D,20111230,000000,27.9278,27.9278,27.4436,27.5931,287218.42871973,0
+UVV.US,D,20120103,000000,28.0616,28.5059,27.7647,27.8424,502881.19777532,0
+UVV.US,D,20120104,000000,27.6483,28.1819,27.6483,27.9869,553757.20479201,0
+UVV.US,D,20120105,000000,27.9103,27.9694,27.1488,27.757,427694.92465102,0
+UVV.US,D,20120106,000000,27.8375,28.3342,27.5659,28.0849,363414.92364725,0
+UVV.US,D,20120109,000000,28.1275,28.2973,27.792,28.0073,478598.76430923,0
+UVV.US,D,20120110,000000,28.2615,28.5263,28.1508,28.1819,425819.8292836,0
+UVV.US,D,20120111,000000,28.1586,28.2848,27.6348,27.7512,213582.53681181,0
+UVV.US,D,20120112,000000,27.7133,28.4536,27.7133,28.1072,398705.68225276,0
+UVV.US,D,20120113,000000,27.8239,28.1072,27.369,27.9607,319756.84833074,0
+UVV.US,D,20120117,000000,28.0723,28.1634,27.6658,27.853,274032.9725105,0
+UVV.US,D,20120118,000000,27.9103,27.9103,27.501,27.7647,221217.95813475,0
+UVV.US,D,20120119,000000,27.8812,27.8812,27.4214,27.596,184023.24068173,0
+UVV.US,D,20120120,000000,27.6348,27.8472,27.435,27.7978,169937.86239676,0
+UVV.US,D,20120123,000000,27.8375,28.0189,27.4505,27.7512,118501.07919543,0
+UVV.US,D,20120124,000000,27.6299,27.6969,27.2506,27.6591,210534.34714636,0
+UVV.US,D,20120125,000000,27.7085,28.4128,27.6057,28.341,228693.59947861,0
+UVV.US,D,20120126,000000,28.4186,28.7223,28.1819,28.2566,276538.94108564,0
+UVV.US,D,20120127,000000,28.1693,28.2052,27.8191,28.0917,161247.89321189,0
+UVV.US,D,20120130,000000,27.8588,27.92,27.6726,27.8065,249347.4811617,0
+UVV.US,D,20120131,000000,27.92,27.9762,26.9043,27.2303,562196.68020324,0
+UVV.US,D,20120201,000000,27.4737,28.4186,27.4077,28.2848,383342.06413515,0
+UVV.US,D,20120202,000000,28.3866,28.631,28.146,28.4487,218413.04637294,0
+UVV.US,D,20120203,000000,28.8202,28.8202,28.472,28.6019,217386.33115252,0
+UVV.US,D,20120206,000000,28.4371,28.6912,28.2566,28.4429,128272.39804519,0
+UVV.US,D,20120207,000000,28.4487,28.7223,27.8375,28.0849,620032.90927644,0
+UVV.US,D,20120208,000000,28.2372,29.5847,28.1819,29.3159,692357.57451732,0
+UVV.US,D,20120209,000000,29.5157,29.6913,29.1985,29.4876,350513.97888464,0
+UVV.US,D,20120210,000000,29.1228,29.2238,28.4855,28.8066,311565.80501602,0
+UVV.US,D,20120213,000000,29.1588,29.1588,28.4662,28.861,194141.95213118,0
+UVV.US,D,20120214,000000,28.8367,28.861,28.276,28.406,375453.05652282,0
+UVV.US,D,20120215,000000,28.5816,28.6601,28.1887,28.3089,299876.0955787,0
+UVV.US,D,20120216,000000,28.3739,28.9647,28.3739,28.7319,173796.29118194,0
+UVV.US,D,20120217,000000,28.7465,28.7727,28.2499,28.6185,365407.53461218,0
+UVV.US,D,20120221,000000,28.764,29.2044,28.6786,28.8299,279153.14771112,0
+UVV.US,D,20120222,000000,28.8794,28.9085,28.3633,28.6359,262789.61617603,0
+UVV.US,D,20120223,000000,28.7048,29.2354,28.5146,29.1908,334020.56168913,0
+UVV.US,D,20120224,000000,29.0967,29.1461,28.8736,28.9328,163386.88325442,0
+UVV.US,D,20120227,000000,28.7048,28.8561,28.6019,28.6912,422654.12402064,0
+UVV.US,D,20120228,000000,28.7727,28.8008,28.3468,28.5864,293344.70236929,0
+UVV.US,D,20120229,000000,28.7484,28.861,27.8763,27.8763,530799.39889444,0
+UVV.US,D,20120301,000000,27.9403,28.4487,27.8734,27.952,352148.88886415,0
+UVV.US,D,20120302,000000,27.9578,27.983,27.3098,27.4902,386997.4177211,0
+UVV.US,D,20120305,000000,27.3563,27.7027,27.2506,27.6726,420614.09448127,0
+UVV.US,D,20120306,000000,27.5582,27.8812,27.4155,27.694,382692.63583307,0
+UVV.US,D,20120307,000000,27.7454,27.8666,27.4291,27.8123,223387.87333454,0
+UVV.US,D,20120308,000000,27.9762,28.1722,27.7182,28.1043,255345.93082798,0
+UVV.US,D,20120309,000000,28.1634,28.5816,28.0121,28.2702,212832.08632941,0
+UVV.US,D,20120312,000000,28.276,28.6504,28.049,28.1275,200037.31794,0
+UVV.US,D,20120313,000000,28.2906,28.4855,28.0335,28.4855,212114.62268141,0
+UVV.US,D,20120314,000000,28.4245,28.5059,27.9869,28.0238,232440.69769772,0
+UVV.US,D,20120315,000000,28.0558,28.1072,27.7755,28.0412,184200.54491659,0
+UVV.US,D,20120316,000000,28.1043,28.2042,27.6571,28.1664,771695.03458201,0
+UVV.US,D,20120319,000000,28.1887,28.5146,28.0558,28.2168,280319.02613913,0
+UVV.US,D,20120320,000000,28.0335,28.3866,28.0296,28.2702,274280.37376842,0
+UVV.US,D,20120321,000000,28.3866,28.3866,28.0189,28.0189,236497.04748925,0
+UVV.US,D,20120322,000000,27.9103,28.0238,27.6483,27.8666,224080.59685675,0
+UVV.US,D,20120323,000000,27.9103,28.2071,27.6202,28.2042,257140.62078657,0
+UVV.US,D,20120326,000000,28.3556,28.7572,28.3216,28.4923,362554.17343736,0
+UVV.US,D,20120327,000000,28.5535,28.6456,28.2071,28.3022,253691.43491556,0
+UVV.US,D,20120328,000000,28.3556,28.5156,28.2071,28.3264,216651.34324874,0
+UVV.US,D,20120329,000000,28.1548,28.5535,28.0083,28.4128,272823.79886234,0
+UVV.US,D,20120330,000000,28.6243,28.6243,28.2168,28.2702,295267.21631113,0
+UVV.US,D,20120402,000000,28.3808,29.0211,28.3691,28.7552,632253.50057973,0
+UVV.US,D,20120403,000000,28.6621,28.7242,28.3206,28.4487,444781.07402699,0
+UVV.US,D,20120404,000000,28.3808,28.5069,28.2644,28.2644,204571.97683018,0
+UVV.US,D,20120405,000000,28.2042,28.2216,27.7745,27.8957,102194.24378194,0
+UVV.US,D,20120409,000000,27.5911,27.7396,27.3505,27.5911,229887.31054814,0
+UVV.US,D,20120410,000000,27.6202,27.6465,27.2419,27.4902,401766.2419811,0
+UVV.US,D,20120411,000000,27.6533,27.7123,27.4902,27.7007,215840.07329044,0
+UVV.US,D,20120412,000000,27.756,27.983,27.4815,27.7745,306314.71331641,0
+UVV.US,D,20120413,000000,27.6629,27.8588,27.3786,27.4456,281769.41601376,0
+UVV.US,D,20120416,000000,27.6164,27.6377,27.3263,27.5465,238352.55692374,0
+UVV.US,D,20120417,000000,27.6533,27.9423,27.5309,27.8181,218823.32012568,0
+UVV.US,D,20120418,000000,27.7396,28.0209,27.5387,27.9152,281324.09374948,0
+UVV.US,D,20120419,000000,27.9888,28.2071,27.5853,27.9481,358790.58180106,0
+UVV.US,D,20120420,000000,28.1984,28.4371,28.083,28.1431,313077.01436656,0
+UVV.US,D,20120423,000000,27.8851,27.952,27.5911,27.7793,189887.68133331,0
+UVV.US,D,20120424,000000,27.7123,27.8909,27.5387,27.6533,647407.85846668,0
+UVV.US,D,20120425,000000,27.8666,28.0626,27.7007,27.9423,277087.34720739,0
+UVV.US,D,20120426,000000,27.9704,28.3739,27.792,28.2421,195292.36798056,0
+UVV.US,D,20120427,000000,28.3264,28.4371,28.083,28.3934,266268.69636571,0
+UVV.US,D,20120430,000000,28.406,28.406,27.9627,28.1004,219077.93725364,0
+UVV.US,D,20120501,000000,28.1363,28.4128,27.9481,27.9627,230187.28457339,0
+UVV.US,D,20120502,000000,27.8957,28.0151,27.8181,27.9345,200825.90944965,0
+UVV.US,D,20120503,000000,27.9578,27.9888,27.5989,27.7629,238043.30535132,0
+UVV.US,D,20120504,000000,27.6707,27.8365,27.1972,27.4456,534553.71298356,0
+UVV.US,D,20120507,000000,27.4087,27.8365,27.2506,27.7793,324345.11082682,0
+UVV.US,D,20120508,000000,27.6842,28.1315,27.6707,28.083,448458.07522301,0
+UVV.US,D,20120509,000000,27.92,28.179,27.8851,27.9966,370651.41044178,0
+UVV.US,D,20120510,000000,28.1431,28.1548,27.8588,27.9481,283592.96945244,0
+UVV.US,D,20120511,000000,27.8666,27.8812,27.496,27.5766,253403.83095321,0
+UVV.US,D,20120514,000000,27.4699,27.6028,27.1614,27.5465,213854.67819553,0
+UVV.US,D,20120515,000000,27.6842,27.6842,27.1478,27.3302,258965.20506382,0
+UVV.US,D,20120516,000000,27.3786,27.7007,27.2487,27.4699,172807.71698879,0
+UVV.US,D,20120517,000000,27.5387,27.5582,27.1798,27.1798,158321.34249826,0
+UVV.US,D,20120518,000000,27.1362,27.3786,27.011,27.1546,268995.26439584,0
+UVV.US,D,20120521,000000,27.1924,27.2215,27.0449,27.1866,223214.69245398,0
+UVV.US,D,20120522,000000,27.2022,27.3709,27.1129,27.337,555267.38330398,0
+UVV.US,D,20120523,000000,27.4368,27.496,26.9169,27.4524,726990.65811216,0
+UVV.US,D,20120524,000000,27.4456,28.1664,27.337,28.0577,356342.3401861,0
+UVV.US,D,20120525,000000,28.083,28.1984,27.853,27.9762,241875.96317213,0
+UVV.US,D,20120529,000000,28.1111,28.1111,27.6164,27.9966,189845.41695175,0
+UVV.US,D,20120530,000000,27.8909,27.9278,27.496,27.5242,203172.09804571,0
+UVV.US,D,20120531,000000,27.5387,27.8666,27.4582,27.694,251850.35722111,0
+UVV.US,D,20120601,000000,27.6533,27.6533,27.0391,27.0449,567758.05431385,0
+UVV.US,D,20120604,000000,27.0499,27.0818,26.9227,27.0266,446443.81664802,0
+UVV.US,D,20120605,000000,26.9499,27.2943,26.7162,27.0886,571006.22666279,0
+UVV.US,D,20120606,000000,27.1944,27.3603,27.1372,27.3399,214620.59125655,0
+UVV.US,D,20120607,000000,27.4873,27.8201,27.434,27.4805,301361.53396488,0
+UVV.US,D,20120608,000000,27.4747,28.0577,27.3786,27.8588,240934.80755341,0
+UVV.US,D,20120611,000000,28.0209,28.6689,27.9627,28.1616,616954.82529233,0
+UVV.US,D,20120612,000000,28.1722,28.2362,27.6465,27.8957,447508.6728957,0
+UVV.US,D,20120613,000000,27.9278,28.4662,27.9035,28.0577,304636.50811676,0
+UVV.US,D,20120614,000000,28.0926,28.3264,28.0015,28.1363,449299.23949999,0
+UVV.US,D,20120615,000000,28.0801,28.2216,27.9511,27.9511,414650.69332653,0
+UVV.US,D,20120618,000000,27.9578,28.2362,27.9103,28.1431,288709.02129878,0
+UVV.US,D,20120619,000000,28.1984,28.7193,28.1722,28.5816,281741.58337224,0
+UVV.US,D,20120620,000000,28.5709,28.7193,28.406,28.4487,184535.56745336,0
+UVV.US,D,20120621,000000,28.5098,28.6049,28.1858,28.4662,250426.76914943,0
+UVV.US,D,20120622,000000,28.5379,28.5379,28.3885,28.5078,279226.33724993,0
+UVV.US,D,20120625,000000,28.3866,28.5535,28.1925,28.3623,218750.13058688,0
+UVV.US,D,20120626,000000,28.3264,28.3866,28.0209,28.1111,354784.7430997,0
+UVV.US,D,20120627,000000,28.1664,28.2896,28.0801,28.1858,196700.49347363,0
+UVV.US,D,20120628,000000,28.1092,28.4749,27.7764,28.4749,262692.71735001,0
+UVV.US,D,20120629,000000,28.6049,28.7242,28.3934,28.406,313485.22644215,0
+UVV.US,D,20120702,000000,28.4022,28.8483,28.3885,28.7484,440347.43731713,0
+UVV.US,D,20120703,000000,28.8047,28.8969,28.6873,28.8164,381424.70438617,0
+UVV.US,D,20120705,000000,28.7668,29.0996,28.7668,28.9842,234390.01344251,0
+UVV.US,D,20120706,000000,28.8852,28.989,28.8716,28.8784,148393.33618513,0
+UVV.US,D,20120709,000000,28.9647,28.9842,28.76,28.7873,186619.92305145,0
+UVV.US,D,20120710,000000,28.8425,28.9619,28.7873,28.8969,227543.18362923,0
+UVV.US,D,20120711,000000,28.9279,29.0453,28.8716,28.9647,193306.97288566,0
+UVV.US,D,20120712,000000,28.9328,28.9647,28.5922,28.7417,174114.82030153,0
+UVV.US,D,20120713,000000,28.7979,28.9647,28.7668,28.8716,162238.52908219,0
+UVV.US,D,20120716,000000,28.8483,28.9328,28.6553,28.6679,143807.13536621,0
+UVV.US,D,20120717,000000,28.7193,28.8086,28.4749,28.6873,141538.25966325,0
+UVV.US,D,20120718,000000,28.6932,28.7668,28.601,28.6718,137196.36758653,0
+UVV.US,D,20120719,000000,28.6873,29.0812,28.4506,28.7068,244926.21451472,0
+UVV.US,D,20120720,000000,28.6873,29.0152,28.6553,28.8658,216954.40978972,0
+UVV.US,D,20120723,000000,28.6873,28.7193,28.2828,28.3633,192452.40770721,0
+UVV.US,D,20120724,000000,28.4399,28.4399,27.856,27.9957,213328.95052242,0
+UVV.US,D,20120725,000000,27.9869,27.9869,27.1982,27.3894,496421.96326613,0
+UVV.US,D,20120726,000000,27.5426,27.7464,27.2022,27.2787,425897.14217671,0
+UVV.US,D,20120727,000000,27.3234,28.0655,27.3234,27.9743,435323.13010394,0
+UVV.US,D,20120730,000000,27.9384,28.1538,27.8763,28.0296,200834.15615825,0
+UVV.US,D,20120731,000000,27.9986,28.5078,27.9986,28.214,274473.14058189,0
+UVV.US,D,20120801,000000,28.3089,28.3565,27.7017,27.7017,280388.09232364,0
+UVV.US,D,20120802,000000,27.6949,27.7871,27.3758,27.4059,213688.71318501,0
+UVV.US,D,20120803,000000,27.4204,28.0917,27.4204,28.0723,257949.82906772,0
+UVV.US,D,20120806,000000,28.049,28.3721,28.049,28.0917,157630.68065319,0
+UVV.US,D,20120807,000000,28.1353,28.2216,28.0063,28.1858,300567.78826234,0
+UVV.US,D,20120808,000000,28.1917,28.7979,28.1305,28.7339,309070.14482663,0
+UVV.US,D,20120809,000000,28.7805,28.9948,28.7484,28.924,239186.50533068,0
+UVV.US,D,20120810,000000,28.892,29.1326,28.8541,29.0763,240433.82000609,0
+UVV.US,D,20120813,000000,29.0763,29.1452,28.7484,29.0239,319636.2402175,0
+UVV.US,D,20120814,000000,29.1142,29.182,28.9085,28.9647,198212.73366274,0
+UVV.US,D,20120815,000000,28.8969,29.0598,28.892,29.0074,179973.07592166,0
+UVV.US,D,20120816,000000,29.0598,29.5653,28.989,29.5653,188271.32644815,0
+UVV.US,D,20120817,000000,29.5362,30.0784,29.4411,30.0182,180591.57906649,0
+UVV.US,D,20120820,000000,30.0988,30.0988,29.7409,29.8699,279836.59368616,0
+UVV.US,D,20120821,000000,30.0678,30.3278,29.8834,29.9775,314815.00820354,0
+UVV.US,D,20120822,000000,29.9921,29.9979,28.9386,29.2645,357033.00203116,0
+UVV.US,D,20120823,000000,29.3383,29.8097,29.2034,29.5982,383466.79560269,0
+UVV.US,D,20120824,000000,29.6196,29.7651,29.3538,29.6467,256982.90248464,0
+UVV.US,D,20120827,000000,29.6885,29.8019,29.5216,29.5856,100358.32028037,0
+UVV.US,D,20120828,000000,29.6254,30.0182,29.5691,29.9077,204861.64246968,0
+UVV.US,D,20120829,000000,29.9833,30.2977,29.8223,29.895,183248.05007354,0
+UVV.US,D,20120830,000000,29.8019,29.8388,29.5099,29.5362,96299.908811698,0
+UVV.US,D,20120831,000000,29.7719,29.8621,29.3848,29.3848,152289.90599757,0
+UVV.US,D,20120904,000000,29.5362,30.0784,29.4615,29.9698,208437.62148538,0
+UVV.US,D,20120905,000000,30.094,30.255,29.8621,30.1871,436874.54215889,0
+UVV.US,D,20120906,000000,30.3278,30.677,30.2365,30.4645,285860.81431683,0
+UVV.US,D,20120907,000000,30.545,30.6266,29.7651,29.9436,258105.48569251,0
+UVV.US,D,20120910,000000,30.0503,30.1046,29.8426,29.9193,143109.25765112,0
+UVV.US,D,20120911,000000,29.9921,30.2287,29.7651,30.0862,563741.90722675,0
+UVV.US,D,20120912,000000,30.2433,30.417,29.833,30.0619,335894.62621798,0
+UVV.US,D,20120913,000000,30.1356,30.6324,30.0309,30.3481,377171.46442688,0
+UVV.US,D,20120914,000000,30.5285,30.5285,29.9921,30.1046,287384.39373026,0
+UVV.US,D,20120917,000000,30.1356,30.3617,30.0736,30.1793,207557.28534258,0
+UVV.US,D,20120918,000000,30.2104,30.5333,30.2104,30.5004,223808.45547302,0
+UVV.US,D,20120919,000000,30.4577,30.6993,30.4228,30.677,204900.81433552,0
+UVV.US,D,20120920,000000,30.677,31.3755,30.677,31.3143,212582.62339433,0
+UVV.US,D,20120921,000000,31.6257,31.9905,31.3938,31.4404,505490.25020793,0
+UVV.US,D,20120924,000000,31.4666,31.5627,31.1959,31.3996,231867.55145017,0
+UVV.US,D,20120925,000000,31.4375,31.4482,31.0854,31.2464,301701.71069453,0
+UVV.US,D,20120926,000000,31.161,31.8653,30.7313,31.5898,327753.06315484,0
+UVV.US,D,20120927,000000,31.6315,31.7616,31.3705,31.6587,324676.0100093,0
+UVV.US,D,20120928,000000,31.585,31.6451,31.4404,31.5501,374253.16042185,0
+UVV.US,D,20121001,000000,31.3938,32.003,31.3938,31.8848,415492.88844207,0
+UVV.US,D,20121002,000000,32.0642,32.1942,31.8848,32.1311,238222.67126333,0
+UVV.US,D,20121003,000000,32.1495,32.5337,31.8712,32.3736,1131646.3406182,0
+UVV.US,D,20121004,000000,32.3999,32.719,32.3426,32.6229,452631.94061205,0
+UVV.US,D,20121005,000000,32.8015,32.9925,32.298,32.3533,147398.57696053,0
+UVV.US,D,20121008,000000,32.2863,32.4746,32.0729,32.1544,107758.71040828,0
+UVV.US,D,20121009,000000,32.1786,32.2737,31.6364,31.6577,147136.74396256,0
+UVV.US,D,20121010,000000,31.7489,32.0331,31.4142,31.6577,200980.53523586,0
+UVV.US,D,20121011,000000,31.8352,31.9099,31.3919,31.6577,119830.86095682,0
+UVV.US,D,20121012,000000,31.7353,31.8236,31.3211,31.5743,112607.77506376,0
+UVV.US,D,20121015,000000,31.5403,32.1437,31.4598,31.9866,106632.00384611,0
+UVV.US,D,20121016,000000,32.136,32.2679,31.7411,32.1981,115722.96923656,0
+UVV.US,D,20121017,000000,32.2737,32.491,31.7722,32.1864,111235.72892081,0
+UVV.US,D,20121018,000000,32.0729,32.1476,31.7052,31.8866,188866.12030576,0
+UVV.US,D,20121019,000000,31.778,31.9798,31.0368,31.259,226781.39392251,0
+UVV.US,D,20121022,000000,31.2988,31.4598,30.9399,31.3056,140999.13108867,0
+UVV.US,D,20121023,000000,31.2096,31.3211,30.6033,31.1901,156406.04442643,0
+UVV.US,D,20121024,000000,31.2716,31.2716,30.5616,30.7972,166008.30574994,0
+UVV.US,D,20121025,000000,31.0495,31.355,30.8662,31.1901,117522.81338801,0
+UVV.US,D,20121026,000000,31.2794,31.5278,30.7274,31.0495,120196.80865084,0
+UVV.US,D,20121031,000000,29.6254,31.2406,29.6254,30.9981,273535.0774789,0
+UVV.US,D,20121101,000000,31.1232,32.1437,30.7274,31.7624,261770.11682563,0
+UVV.US,D,20121102,000000,31.9362,31.9362,30.6527,30.6566,154241.28341952,0
+UVV.US,D,20121105,000000,30.7575,30.9981,30.5907,30.8467,113554.08487535,0
+UVV.US,D,20121106,000000,31.0039,31.681,31.0039,31.6111,153926.87765423,0
+UVV.US,D,20121107,000000,31.5336,31.8915,29.9591,30.1745,214582.45022928,0
+UVV.US,D,20121108,000000,30.2084,30.3345,29.896,30.06,228247.24637577,0
+UVV.US,D,20121109,000000,29.896,30.3908,29.4935,30.0969,145702.84750512,0
+UVV.US,D,20121112,000000,30.0755,30.3035,29.4585,29.7651,180798.77762001,0
+UVV.US,D,20121113,000000,29.605,29.8514,29.3965,29.5847,163162.16044514,0
+UVV.US,D,20121114,000000,29.5681,30.0154,28.5254,28.7309,221026.22215986,0
+UVV.US,D,20121115,000000,28.6204,28.9085,27.9617,28.5321,227956.54989769,0
+UVV.US,D,20121116,000000,28.6631,29.8786,28.2644,29.8514,483651.9350025,0
+UVV.US,D,20121119,000000,30.0658,30.32,29.8514,30.06,271750.69590606,0
+UVV.US,D,20121120,000000,30.0212,30.1444,29.8155,30.0716,244726.23183122,0
+UVV.US,D,20121121,000000,30.1444,30.3345,29.834,30.3278,143314.3945275,0
+UVV.US,D,20121123,000000,30.4587,30.8885,30.3278,30.8885,93477.472794117,0
+UVV.US,D,20121126,000000,30.7662,30.967,30.5062,30.8215,156746.22115608,0
+UVV.US,D,20121127,000000,30.904,31.3123,30.7546,31.29,257757.06225426,0
+UVV.US,D,20121128,000000,30.9854,31.5074,30.6333,31.4996,400606.54858455,0
+UVV.US,D,20121129,000000,31.6034,31.7897,31.3968,31.5549,188654.79839795,0
+UVV.US,D,20121130,000000,31.6451,31.6451,31.097,31.2096,248418.69560587,0
+UVV.US,D,20121203,000000,31.422,31.5336,31.0854,31.1455,163566.24916643,0
+UVV.US,D,20121204,000000,31.2309,31.5549,31.1164,31.3968,182759.43258913,0
+UVV.US,D,20121205,000000,31.4297,31.5675,31.1164,31.2241,110970.80340711,0
+UVV.US,D,20121206,000000,31.2309,31.2852,30.8389,31.0418,192170.98877632,0
+UVV.US,D,20121207,000000,31.2164,31.4375,30.6284,31.1291,167652.49327662,0
+UVV.US,D,20121210,000000,31.0786,31.4375,30.5343,30.904,291514.96389915,0
+UVV.US,D,20121211,000000,31.0582,31.1853,30.7148,31.1291,282382.76496572,0
+UVV.US,D,20121212,000000,31.2309,31.2523,30.7546,30.8167,403796.99397331,0
+UVV.US,D,20121213,000000,30.7575,30.7711,30.417,30.6178,183047.03655147,0
+UVV.US,D,20121214,000000,30.5014,31.162,30.5014,31.0281,199874.44544519,0
+UVV.US,D,20121217,000000,31.0854,31.2357,30.7837,31.0368,194114.11948966,0
+UVV.US,D,20121218,000000,31.0854,31.2018,30.7711,30.9913,256528.30267318,0
+UVV.US,D,20121219,000000,31.097,31.9594,30.9515,31.5074,317649.81428401,0
+UVV.US,D,20121220,000000,31.6034,32.3367,31.6034,31.9235,324887.33191712,0
+UVV.US,D,20121221,000000,31.6247,32.0729,31.3968,32.0215,1535386.6384699,0
+UVV.US,D,20121224,000000,31.8866,31.9362,31.3464,31.521,94612.426064882,0
+UVV.US,D,20121226,000000,31.5403,31.7624,31.0582,31.2357,158500.70841026,0
+UVV.US,D,20121227,000000,31.3173,31.3173,30.6566,31.1901,200241.42397779,0
+UVV.US,D,20121228,000000,31.0039,31.3677,30.7914,30.8283,179715.36627798,0
+UVV.US,D,20121231,000000,30.742,31.3056,30.6566,31.2164,212427.99760812,0
+UVV.US,D,20130102,000000,31.8731,32.9983,31.7411,32.9479,457953.12933476,0
+UVV.US,D,20130103,000000,33.0314,33.1061,32.6046,32.8733,179974.10676024,0
+UVV.US,D,20130104,000000,33.0314,33.0314,32.3533,32.5221,220984.98861687,0
+UVV.US,D,20130107,000000,32.4872,32.5424,31.9362,32.0797,121715.2338714,0
+UVV.US,D,20130108,000000,32.1476,32.5832,32.1476,32.5492,239510.18864315,0
+UVV.US,D,20130109,000000,32.6782,32.7151,32.4057,32.6578,285509.29836284,0
+UVV.US,D,20130110,000000,32.7336,33.009,32.364,32.6646,230636.73019196,0
+UVV.US,D,20130111,000000,32.7782,32.7782,32.3058,32.6996,198139.54412393,0
+UVV.US,D,20130114,000000,32.719,32.8519,32.6375,32.816,116229.11097674,0
+UVV.US,D,20130115,000000,32.7782,32.9897,32.4639,32.881,155757.64696293,0
+UVV.US,D,20130116,000000,32.7636,32.9955,32.6375,32.8577,253282.19200139,0
+UVV.US,D,20130117,000000,33.0333,33.399,32.9751,33.2108,127290.00888348,0
+UVV.US,D,20130118,000000,33.0333,33.5833,33.0333,33.5581,154558.78170053,0
+UVV.US,D,20130122,000000,33.6531,33.9287,33.5309,33.9287,133510.08884334,0
+UVV.US,D,20130123,000000,33.9704,34.0751,33.627,33.723,193825.48468874,0
+UVV.US,D,20130124,000000,33.854,34.2595,33.4999,34.2216,185364.36166744,0
+UVV.US,D,20130125,000000,34.3129,34.4371,33.8229,34.0994,144184.42228456,0
+UVV.US,D,20130128,000000,34.1955,34.5107,33.6396,34.4797,150907.55146888,0
+UVV.US,D,20130129,000000,34.6243,34.7494,34.5107,34.7309,241402.80826633,0
+UVV.US,D,20130130,000000,34.6631,34.7891,34.2158,34.3769,153468.15448848,0
+UVV.US,D,20130131,000000,34.3962,34.6243,34.0237,34.34,211623.94351984,0
+UVV.US,D,20130201,000000,34.601,35.1093,34.4234,35.0297,245632.3389384,0
+UVV.US,D,20130204,000000,34.8958,34.8958,34.3488,34.4535,219671.70027267,0
+UVV.US,D,20130205,000000,34.6562,34.7891,34.114,34.1955,268945.78414425,0
+UVV.US,D,20130206,000000,34.3662,34.9715,34.2256,34.5631,369955.59440385,0
+UVV.US,D,20130207,000000,34.6349,35.3508,34.5292,35.3431,376442.66155455,0
+UVV.US,D,20130208,000000,35.4459,35.8009,35.4459,35.5972,169264.72480748,0
+UVV.US,D,20130211,000000,35.6156,35.9281,35.4323,35.7117,597817.30715266,0
+UVV.US,D,20130212,000000,35.7252,35.8067,34.9841,35.1587,283102.29029087,0
+UVV.US,D,20130213,000000,35.1306,35.6225,34.89,35.0909,517999.47631215,0
+UVV.US,D,20130214,000000,35.1025,35.54,34.9715,35.0162,229899.68061104,0
+UVV.US,D,20130215,000000,35.1093,35.3315,34.9163,34.9715,224844.44824061,0
+UVV.US,D,20130219,000000,35.0811,35.2267,34.9958,35.1093,479880.09665761,0
+UVV.US,D,20130220,000000,35.1093,35.4779,34.9715,35.0162,260949.56932016,0
+UVV.US,D,20130221,000000,35.0472,35.5729,35.0472,35.1792,198621.97657691,0
+UVV.US,D,20130222,000000,35.3508,35.7117,35.2043,35.6865,203985.42968117,0
+UVV.US,D,20130225,000000,35.7185,35.7252,34.7387,34.7387,217822.37586963,0
+UVV.US,D,20130226,000000,34.9279,35.1306,34.7387,35.0162,285621.65976749,0
+UVV.US,D,20130227,000000,34.9793,35.3383,34.5912,35.2334,284828.94490353,0
+UVV.US,D,20130228,000000,35.1733,35.4973,35.1093,35.2334,347784.31833879,0
+UVV.US,D,20130301,000000,35.1093,35.2111,34.6757,34.9715,343625.91552837,0
+UVV.US,D,20130304,000000,35.055,35.9678,35.0297,35.6477,419509.03552918,0
+UVV.US,D,20130305,000000,35.7485,36.0154,35.4896,35.7185,193141.00787512,0
+UVV.US,D,20130306,000000,35.8689,36.0697,35.6535,35.7874,213716.54582652,0
+UVV.US,D,20130307,000000,35.9135,36.0338,35.3829,35.7806,227966.85828344,0
+UVV.US,D,20130308,000000,35.9891,36.1201,35.7039,36.0076,227020.54847185,0
+UVV.US,D,20130311,000000,36.0697,36.2355,35.8853,36.1968,219631.49756826,0
+UVV.US,D,20130312,000000,36.2307,36.3927,36.0008,36.1783,279028.41624358,0
+UVV.US,D,20130313,000000,36.2879,36.6274,35.8853,36.1909,564379.9963045,0
+UVV.US,D,20130314,000000,36.3539,36.641,36.1909,36.6352,280213.88060451,0
+UVV.US,D,20130315,000000,36.6828,37.2007,36.316,36.8554,517017.08715044,0
+UVV.US,D,20130318,000000,36.3927,36.7448,34.3488,34.9163,631554.59202608,0
+UVV.US,D,20130319,000000,34.9958,35.313,34.9163,35.186,338567.59064222,0
+UVV.US,D,20130320,000000,35.2374,35.4003,35.0094,35.1432,292114.91194964,0
+UVV.US,D,20130321,000000,35.0162,35.1093,34.6436,35.0345,334905.02118624,0
+UVV.US,D,20130322,000000,35.055,35.3431,35.0162,35.0967,206919.19626482,0
+UVV.US,D,20130325,000000,35.118,35.5478,35.0229,35.1093,201744.38661974,0
+UVV.US,D,20130326,000000,35.3586,35.5729,35.1093,35.5478,144565.8325572,0
+UVV.US,D,20130327,000000,35.3431,35.7039,35.3042,35.6535,153423.82842977,0
+UVV.US,D,20130328,000000,35.8067,35.8067,35.186,35.3867,272050.6699313,0
+UVV.US,D,20130401,000000,35.5584,35.6953,35.0724,35.4527,311555.49663028,0
+UVV.US,D,20130402,000000,35.6273,35.7535,35.2374,35.2956,334280.33300996,0
+UVV.US,D,20130403,000000,35.3586,35.4575,34.9531,34.9909,317079.76055219,0
+UVV.US,D,20130404,000000,35.0919,35.3052,34.9163,35.1636,250662.83118304,0
+UVV.US,D,20130405,000000,34.631,35.1636,34.6107,34.9841,200372.34047678,0
+UVV.US,D,20130408,000000,34.9909,35.0472,34.4885,34.698,266301.6832001,0
+UVV.US,D,20130409,000000,34.8522,36.2792,34.7407,35.1868,616916.68426506,0
+UVV.US,D,20130410,000000,35.3615,36.6595,35.2645,36.6023,435324.16094252,0
+UVV.US,D,20130411,000000,36.5965,36.7895,36.4315,36.6944,224402.21849206,0
+UVV.US,D,20130412,000000,36.5315,36.936,36.2287,36.8447,478686.38558808,0
+UVV.US,D,20130415,000000,36.6439,36.8593,35.2907,35.311,333202.0758608,0
+UVV.US,D,20130416,000000,35.668,36.1579,35.3469,35.6748,245557.08772245,0
+UVV.US,D,20130417,000000,35.5012,35.5506,34.9308,35.0811,171255.27409526,0
+UVV.US,D,20130418,000000,35.0171,35.181,34.6029,34.7125,205359.53750127,0
+UVV.US,D,20130419,000000,34.7281,35.1442,34.6398,34.9279,301898.60086231,0
+UVV.US,D,20130422,000000,35.2751,35.2751,34.5447,34.9221,149835.47935117,0
+UVV.US,D,20130423,000000,35.1112,35.6273,35.0628,35.5274,187793.01734948,0
+UVV.US,D,20130424,000000,35.6156,35.9465,35.507,35.6953,176168.25074237,0
+UVV.US,D,20130425,000000,35.9164,36.2006,35.7884,36.0997,225356.77501225,0
+UVV.US,D,20130426,000000,36.0949,36.3151,35.7884,36.2074,313780.04627452,0
+UVV.US,D,20130429,000000,36.4218,36.837,36.1308,36.837,250673.13956878,0
+UVV.US,D,20130430,000000,36.8642,37.03,36.4053,36.6721,450135.24958409,0
+UVV.US,D,20130501,000000,36.5315,36.9234,35.6341,35.6477,228892.55132354,0
+UVV.US,D,20130502,000000,35.865,36.4733,35.768,36.3102,179245.3038879,0
+UVV.US,D,20130503,000000,36.3617,36.936,36.3617,36.6944,192313.24449962,0
+UVV.US,D,20130506,000000,36.7623,36.7623,36.4733,36.6595,163376.57486868,0
+UVV.US,D,20130507,000000,36.7177,37.3647,36.4111,37.2066,164424.93769917,0
+UVV.US,D,20130508,000000,37.1775,37.5413,36.9059,37.453,174667.34977758,0
+UVV.US,D,20130509,000000,37.291,37.4588,36.9292,37.227,217773.92645662,0
+UVV.US,D,20130510,000000,37.2706,37.9187,37.2589,37.775,135480.02135963,0
+UVV.US,D,20130513,000000,37.6005,38.3319,37.419,38.0263,206567.68031085,0
+UVV.US,D,20130514,000000,38.1515,39.1594,38.1515,39.0954,308187.74700667,0
+UVV.US,D,20130515,000000,39.0623,39.1526,38.7587,38.9295,346038.07779321,0
+UVV.US,D,20130516,000000,38.8732,39.0779,38.5163,38.6549,356561.90880252,0
+UVV.US,D,20130517,000000,38.685,39.0041,38.553,38.7587,204532.80496435,0
+UVV.US,D,20130520,000000,38.6229,39.1138,38.6229,38.8267,176729.02692702,0
+UVV.US,D,20130521,000000,38.9295,38.9295,38.5327,38.7539,238294.82996355,0
+UVV.US,D,20130522,000000,38.6977,38.8169,37.6916,37.843,235132.21721632,0
+UVV.US,D,20130523,000000,37.357,37.8216,37.357,37.586,346618.43991077,0
+UVV.US,D,20130524,000000,37.4957,38.068,37.0941,38.0544,476707.17552463,0
+UVV.US,D,20130528,000000,38.6423,39.043,37.7459,38.0321,193375.00823159,0
+UVV.US,D,20130529,000000,37.6781,37.7168,36.7681,37.5655,188644.4900122,0
+UVV.US,D,20130530,000000,37.6179,38.0186,37.3938,37.6916,203645.25295151,0
+UVV.US,D,20130531,000000,37.4792,38.2203,37.3589,37.3589,256664.37336505,0
+UVV.US,D,20130603,000000,37.357,37.7459,36.9535,37.3308,451550.59094717,0
+UVV.US,D,20130604,000000,37.1571,37.6839,36.8195,37.1183,431510.05821606,0
+UVV.US,D,20130605,000000,37.1116,37.2007,36.5014,36.8447,241010.05876936,0
+UVV.US,D,20130606,000000,36.902,37.8575,36.902,37.7557,321023.74893907,0
+UVV.US,D,20130607,000000,38.0544,38.3494,37.713,37.9623,157198.75929039,0
+UVV.US,D,20130610,000000,37.9972,38.5579,37.5704,38.2388,328846.78288262,0
+UVV.US,D,20130611,000000,37.9264,38.2727,37.4957,37.8808,166855.65505836,0
+UVV.US,D,20130612,000000,38.1214,38.1214,37.6005,37.8575,112907.749089,0
+UVV.US,D,20130613,000000,37.9022,38.5841,37.357,38.4822,160895.34641933,0
+UVV.US,D,20130614,000000,38.523,38.6268,38.1379,38.3251,103907.49749312,0
+UVV.US,D,20130617,000000,38.5327,38.9295,38.4298,38.7063,105990.82225263,0
+UVV.US,D,20130618,000000,38.8024,39.3107,38.6345,39.1652,172856.1664018,0
+UVV.US,D,20130619,000000,39.1652,39.1962,37.9187,37.9429,227264.85721406,0
+UVV.US,D,20130620,000000,37.4249,37.6781,37.2774,37.5345,230097.60161739,0
+UVV.US,D,20130621,000000,37.65,38.2203,37.5782,37.8497,374119.15140714,0
+UVV.US,D,20130624,000000,37.5704,38.2466,37.4297,37.7702,154545.38079906,0
+UVV.US,D,20130625,000000,38.1583,38.3959,37.3308,37.6683,128877.50028855,0
+UVV.US,D,20130626,000000,37.908,37.908,36.4819,37.227,261656.72458241,0
+UVV.US,D,20130627,000000,37.517,37.8983,37.4588,37.5704,123668.6729705,0
+UVV.US,D,20130628,000000,37.4636,37.517,36.8321,36.8642,238793.75583372,0
+UVV.US,D,20130701,000000,37.0572,37.3055,36.8321,37.1571,212827.96297511,0
+UVV.US,D,20130702,000000,37.4074,37.4588,36.1444,36.9059,313791.38549884,0
+UVV.US,D,20130703,000000,36.6188,37.0009,36.4771,36.8884,103387.95485147,0
+UVV.US,D,20130705,000000,37.1018,37.2522,35.477,37.1872,147991.309141,0
+UVV.US,D,20130708,000000,37.2037,37.8158,37.0883,37.6635,300198.74805259,0
+UVV.US,D,20130709,000000,37.8158,38.1893,37.6141,38.1117,127969.33150422,0
+UVV.US,D,20130710,000000,38.1185,38.7908,38.1059,38.5948,183224.34078633,0
+UVV.US,D,20130711,000000,39.0178,39.3379,38.8781,39.1536,166450.53549849,0
+UVV.US,D,20130712,000000,39.1012,39.2477,38.85,39.042,155649.40891259,0
+UVV.US,D,20130715,000000,39.1604,39.7492,39.1604,39.5251,141849.57291282,0
+UVV.US,D,20130716,000000,39.5503,39.6551,39.138,39.498,184739.67349116,0
+UVV.US,D,20130717,000000,39.6551,39.7753,39.2748,39.3709,115750.80187808,0
+UVV.US,D,20130718,000000,39.5891,39.7831,38.7015,39.7753,177742.34124596,0
+UVV.US,D,20130719,000000,39.8462,40.175,39.6629,39.917,152844.49715078,0
+UVV.US,D,20130722,000000,40.1004,40.175,39.6085,39.7026,602616.89155655,0
+UVV.US,D,20130723,000000,39.9442,39.9442,39.462,39.5688,184372.69495856,0
+UVV.US,D,20130724,000000,39.624,39.6396,39.3117,39.5407,178300.02491489,0
+UVV.US,D,20130725,000000,39.5688,40.2255,39.5688,40.1945,164166.19721691,0
+UVV.US,D,20130726,000000,40.0799,40.1295,39.172,39.7434,249525.81623512,0
+UVV.US,D,20130729,000000,39.7376,39.8782,39.4863,39.5688,97560.62438858,0
+UVV.US,D,20130730,000000,39.8006,39.9509,39.2477,39.3573,133075.0749648,0
+UVV.US,D,20130731,000000,39.5116,39.7579,39.1779,39.4038,246310.63072057,0
+UVV.US,D,20130801,000000,39.854,40.6203,39.854,40.34,338722.21642842,0
+UVV.US,D,20130802,000000,40.2469,40.6757,39.8967,40.2595,129289.83571844,0
+UVV.US,D,20130805,000000,40.1159,40.7397,39.886,40.7241,202272.17596999,0
+UVV.US,D,20130806,000000,40.8745,40.8745,39.886,40.1295,165702.14669325,0
+UVV.US,D,20130807,000000,40.2197,40.2197,38.5948,38.6937,425220.91207169,0
+UVV.US,D,20130808,000000,38.7908,39.2816,38.0283,38.1117,284180.54744003,0
+UVV.US,D,20130809,000000,37.9536,38.1001,36.5682,36.5955,538902.82093031,0
+UVV.US,D,20130812,000000,36.5955,36.7468,36.1046,36.4257,318800.2301334,0
+UVV.US,D,20130813,000000,36.4849,36.4849,35.4497,35.5662,435287.05075382,0
+UVV.US,D,20130814,000000,35.6642,35.8689,35.4294,35.4692,336263.66642772,0
+UVV.US,D,20130815,000000,35.2741,35.4964,33.985,34.2284,397827.4077871,0
+UVV.US,D,20130816,000000,33.9956,34.1712,32.7646,32.7724,471550.92097387,0
+UVV.US,D,20130819,000000,32.719,32.719,31.0932,31.163,653740.29983118,0
+UVV.US,D,20130820,000000,31.2066,31.6073,31.0213,31.1309,392328.91482955,0
+UVV.US,D,20130821,000000,31.0717,31.6984,30.9369,31.357,929662.79944914,0
+UVV.US,D,20130822,000000,31.4132,31.6199,31.29,31.4132,268532.41787579,0
+UVV.US,D,20130823,000000,31.4404,31.8198,31.3813,31.6073,284783.58800624,0
+UVV.US,D,20130826,000000,31.7674,32.2243,31.7674,32.0012,762663.8578289,0
+UVV.US,D,20130827,000000,31.9148,32.1204,31.6199,31.6442,428157.77117106,0
+UVV.US,D,20130828,000000,31.7188,31.9148,31.5685,31.6626,318243.57730305,0
+UVV.US,D,20130829,000000,31.7343,32.2165,31.7343,32.0351,627669.36143796,0
+UVV.US,D,20130830,000000,32.005,32.0293,31.3414,31.5112,510000.16897233,0
+UVV.US,D,20130903,000000,31.844,31.8934,31.1873,31.3996,472228.18191747,0
+UVV.US,D,20130904,000000,31.3531,31.6791,31.1843,31.5278,276003.93586536,0
+UVV.US,D,20130905,000000,31.6859,31.938,31.165,31.5403,370625.63947742,0
+UVV.US,D,20130906,000000,31.7411,31.7411,31.2794,31.4404,240763.68835001,0
+UVV.US,D,20130909,000000,31.5908,32.1593,31.4987,32.0225,343543.44844239,0
+UVV.US,D,20130910,000000,32.3008,32.4115,32.1467,32.3183,274954.54219629,0
+UVV.US,D,20130911,000000,32.2476,32.6152,32.2476,32.3814,185720.00097572,0
+UVV.US,D,20130912,000000,33.1109,34.2798,33.1109,33.4368,647215.09165321,0
+UVV.US,D,20130913,000000,33.7531,33.8501,32.8111,33.0721,585441.05922459,0
+UVV.US,D,20130916,000000,33.3476,33.5863,33.0915,33.1167,349322.32949227,0
+UVV.US,D,20130917,000000,33.2079,33.5164,33.0401,33.1536,310113.35346424,0
+UVV.US,D,20130918,000000,33.2389,33.9326,32.9489,33.8501,290642.87446495,0
+UVV.US,D,20130919,000000,34.0101,34.3245,33.496,33.6862,135370.75247071,0
+UVV.US,D,20130920,000000,33.8705,33.8909,33.4368,33.4368,415520.72108359,0
+UVV.US,D,20130923,000000,33.5164,33.7996,33.4436,33.6308,214419.57773448,0
+UVV.US,D,20130924,000000,33.7996,33.7996,33.2826,33.3146,250533.97636119,0
+UVV.US,D,20130925,000000,33.4572,33.4631,32.9101,32.9557,276433.79555102,0
+UVV.US,D,20130926,000000,32.9441,33.3369,32.9441,33.0838,196999.4366603,0
+UVV.US,D,20130927,000000,32.8888,33.2225,32.8034,32.9616,215808.11729462,0
+UVV.US,D,20130930,000000,32.783,32.9489,32.6782,32.7336,248333.13600416,0
+UVV.US,D,20131001,000000,32.8364,33.2012,32.6782,32.8829,415401.14380892,0
+UVV.US,D,20131002,000000,32.8189,33.3874,32.7073,33.1749,307832.10769839,0
+UVV.US,D,20131003,000000,33.1992,33.3515,32.9373,33.0925,307470.28335867,0
+UVV.US,D,20131004,000000,33.0721,33.2138,32.8713,32.9566,271053.84902956,0
+UVV.US,D,20131007,000000,32.782,33.0148,32.5191,32.6337,171110.9566948,0
+UVV.US,D,20131008,000000,32.6841,32.9315,32.3058,32.4299,286495.81087885,0
+UVV.US,D,20131009,000000,32.5841,32.6695,32.1399,32.2476,247682.67686352,0
+UVV.US,D,20131010,000000,32.6987,33.2487,32.5687,33.0013,251043.2106171,0
+UVV.US,D,20131011,000000,32.911,33.6173,32.5841,33.562,164897.06176639,0
+UVV.US,D,20131014,000000,33.3185,33.5736,33.2225,33.562,165726.88681904,0
+UVV.US,D,20131015,000000,33.3786,33.5465,32.8888,32.9692,223631.15123817,0
+UVV.US,D,20131016,000000,33.2429,33.4107,32.8548,33.2758,584551.4455346,0
+UVV.US,D,20131017,000000,33.2487,33.7725,33.2487,33.5736,344350.59504639,0
+UVV.US,D,20131018,000000,33.6308,33.918,33.4679,33.8909,288164.73853132,0
+UVV.US,D,20131021,000000,34.0092,34.6077,33.758,34.1188,206335.74163153,0
+UVV.US,D,20131022,000000,34.1586,34.3662,33.8317,33.9491,295740.37121694,0
+UVV.US,D,20131023,000000,33.8705,34.338,33.7657,34.2818,155354.58908021,0
+UVV.US,D,20131024,000000,34.403,34.5485,33.983,34.3041,210919.88077331,0
+UVV.US,D,20131025,000000,34.4816,34.4816,34.0092,34.2479,150844.67031582,0
+UVV.US,D,20131028,000000,34.2624,35.0628,33.8249,34.9647,194488.31389228,0
+UVV.US,D,20131029,000000,35.118,35.3528,34.9647,35.3188,143175.23131991,0
+UVV.US,D,20131030,000000,35.3654,35.4964,34.9424,35.0152,148149.02744293,0
+UVV.US,D,20131031,000000,34.9996,35.3247,34.4098,34.4312,254062.53680245,0
+UVV.US,D,20131101,000000,34.4903,34.9356,33.9627,34.176,304059.23851492,0
+UVV.US,D,20131104,000000,34.3721,34.4903,34.0984,34.4186,179221.59460069,0
+UVV.US,D,20131105,000000,34.3662,35.2257,34.176,34.8697,264026.62246569,0
+UVV.US,D,20131106,000000,34.8124,35.3383,34.6145,34.859,196375.7793226,0
+UVV.US,D,20131107,000000,34.8047,35.0152,32.4784,32.5017,643781.36836082,0
+UVV.US,D,20131108,000000,32.5987,32.7995,32.3397,32.7792,329539.50640482,0
+UVV.US,D,20131111,000000,32.7888,33.078,32.7792,32.9441,231734.57327404,0
+UVV.US,D,20131112,000000,32.9373,33.0983,32.6337,32.9052,171306.816024,0
+UVV.US,D,20131113,000000,32.782,33.4368,32.5541,33.4233,135206.84913732,0
+UVV.US,D,20131114,000000,33.4815,33.6308,32.8829,32.9751,223870.3057875,0
+UVV.US,D,20131115,000000,32.911,33.4426,32.3116,32.9692,465415.36977715,0
+UVV.US,D,20131118,000000,32.9897,33.0148,32.5414,32.8829,679878.24273176,0
+UVV.US,D,20131119,000000,32.8606,33.5339,32.4629,33.078,660049.03190847,0
+UVV.US,D,20131120,000000,33.1197,33.5804,32.9965,33.1507,197568.45955354,0
+UVV.US,D,20131121,000000,33.3078,33.5949,32.5987,33.1691,471615.86380408,0
+UVV.US,D,20131122,000000,33.2535,33.6047,33.0013,33.1197,196570.60781322,0
+UVV.US,D,20131125,000000,33.1837,33.398,32.8888,33.009,271475.46200661,0
+UVV.US,D,20131126,000000,32.9616,33.3786,32.9616,33.0537,269213.80217368,0
+UVV.US,D,20131127,000000,33.1139,33.3922,32.9692,33.3185,202137.1361167,0
+UVV.US,D,20131129,000000,33.7376,34.3041,33.7017,33.8656,167312.31654695,0
+UVV.US,D,20131202,000000,33.983,34.0878,33.1139,33.3408,338926.32246622,0
+UVV.US,D,20131203,000000,33.1837,33.3786,32.9616,33.108,488041.24565366,0
+UVV.US,D,20131204,000000,33.0401,33.7298,33.0206,33.5736,214246.39685393,0
+UVV.US,D,20131205,000000,33.4892,33.4892,32.9052,33.1623,448531.26476182,0
+UVV.US,D,20131206,000000,33.5668,34.5612,33.5213,34.4244,361391.38752508,0
+UVV.US,D,20131209,000000,34.4816,34.6446,33.2875,33.3854,273585.58856907,0
+UVV.US,D,20131210,000000,33.2875,33.4631,32.847,33.204,280384.99980791,0
+UVV.US,D,20131211,000000,33.3515,33.3786,32.7142,32.9052,328125.19588032,0
+UVV.US,D,20131212,000000,32.9965,32.9965,32.6259,32.6987,214046.41417043,0
+UVV.US,D,20131213,000000,32.8412,33.1575,32.5259,33.1507,220739.64903608,0
+UVV.US,D,20131216,000000,33.4631,34.113,33.4155,34.0267,436863.20293457,0
+UVV.US,D,20131217,000000,33.9423,33.9423,33.4107,33.7298,295839.3317201,0
+UVV.US,D,20131218,000000,33.7376,34.535,33.6124,34.3662,298590.63987603,0
+UVV.US,D,20131219,000000,34.3662,34.5844,34.0092,34.1528,311383.34658829,0
+UVV.US,D,20131220,000000,34.1634,34.6368,34.1062,34.5204,1275634.9035736,0
+UVV.US,D,20131223,000000,34.7552,35.0811,34.6194,34.99,225474.29060977,0
+UVV.US,D,20131224,000000,34.7824,35.477,34.7824,35.1035,108398.86116318,0
+UVV.US,D,20131226,000000,35.3383,35.5139,34.7397,35.1607,150773.54245416,0
+UVV.US,D,20131227,000000,35.3188,35.3732,34.8978,35.0666,173644.75791146,0
+UVV.US,D,20131230,000000,35.118,35.2956,34.9191,35.2625,151013.72784208,0
+UVV.US,D,20131231,000000,35.412,35.6447,35.1752,35.4497,185638.56472832,0
+UVV.US,D,20140102,000000,35.3848,35.3848,34.0218,34.1897,372390.43511733,0
+UVV.US,D,20140103,000000,34.3187,34.5485,34.146,34.4903,200738.2881708,0
+UVV.US,D,20140106,000000,34.6767,34.7766,34.0984,34.146,218027.512746,0
+UVV.US,D,20140107,000000,34.3604,34.9279,34.0984,34.6883,275433.88213353,0
+UVV.US,D,20140108,000000,34.8047,35.0229,34.4098,35.0229,488932.92102079,0
+UVV.US,D,20140109,000000,35.2334,35.3159,34.6476,34.8445,574309.03345619,0
+UVV.US,D,20140110,000000,35.0152,35.2267,34.6476,34.9181,255818.0548952,0
+UVV.US,D,20140113,000000,34.9414,35.3692,34.5292,34.7989,257583.88137369,0
+UVV.US,D,20140114,000000,34.7989,35.409,34.6611,34.8027,194156.38387123,0
+UVV.US,D,20140115,000000,34.9755,35.5187,34.5495,35.376,688168.24654965,0
+UVV.US,D,20140116,000000,35.4236,35.5061,35.0986,35.4342,366311.58004221,0
+UVV.US,D,20140117,000000,35.2741,35.4274,35.0811,35.2334,116107.47202493,0
+UVV.US,D,20140121,000000,35.5506,35.6933,35.2645,35.4595,185130.36131098,0
+UVV.US,D,20140122,000000,35.4236,35.6836,35.1976,35.2819,174864.23994535,0
+UVV.US,D,20140123,000000,35.1617,35.6574,35.1617,35.5788,173809.69208341,0
+UVV.US,D,20140124,000000,35.2645,35.4274,34.89,34.9502,175777.56292256,0
+UVV.US,D,20140127,000000,35.0395,35.0919,34.0859,34.0859,436036.47039765,0
+UVV.US,D,20140128,000000,34.2023,34.2964,33.5863,34.0975,294267.30289366,0
+UVV.US,D,20140129,000000,33.822,33.9743,33.3758,33.7181,248020.79191603,0
+UVV.US,D,20140130,000000,34.1034,34.1275,33.6037,33.9519,237370.16776203,0
+UVV.US,D,20140131,000000,33.3234,33.886,33.2729,33.6377,270512.65877782,0
+UVV.US,D,20140203,000000,33.4737,33.7677,32.5037,32.6656,676997.04891542,0
+UVV.US,D,20140204,000000,32.7025,33.561,32.5221,33.1342,561665.79833726,0
+UVV.US,D,20140205,000000,33.1342,33.7454,32.7762,32.9751,370150.42289447,0
+UVV.US,D,20140206,000000,32.9101,33.2321,32.8392,33.0401,277706.88119079,0
+UVV.US,D,20140207,000000,32.9897,35.7418,32.9897,35.5788,548563.84005258,0
+UVV.US,D,20140210,000000,35.5574,36.3791,35.2984,36.2889,1084152.5149652,0
+UVV.US,D,20140211,000000,36.2889,36.7497,35.7748,36.6595,634059.52976264,0
+UVV.US,D,20140212,000000,36.803,36.9292,36.1036,36.6779,977970.98757621,0
+UVV.US,D,20140213,000000,36.5246,36.9156,36.2006,36.6517,403986.66827106,0
+UVV.US,D,20140214,000000,36.6042,37.0165,35.864,36.9156,365358.05436059,0
+UVV.US,D,20140218,000000,37.0165,37.1862,36.3044,36.5682,325832.61089014,0
+UVV.US,D,20140219,000000,36.5479,36.5682,36.025,36.1366,285107.2713187,0
+UVV.US,D,20140220,000000,36.2462,36.5343,35.7942,36.4383,385725.3629199,0
+UVV.US,D,20140221,000000,36.6197,36.803,36.2142,36.3044,362027.41492568,0
+UVV.US,D,20140224,000000,36.4955,37.356,36.319,36.6197,408358.45466644,0
+UVV.US,D,20140225,000000,36.6197,37.2745,36.5401,36.6992,412928.16206816,0
+UVV.US,D,20140226,000000,36.8875,37.3492,36.7061,37.1106,364660.17664552,0
+UVV.US,D,20140227,000000,37.033,37.5132,37.033,37.455,368487.68027345,0
+UVV.US,D,20140228,000000,37.5694,38.2592,37.3938,37.7848,396673.89942199,0
+UVV.US,D,20140303,000000,37.5335,38.2543,37.3085,37.8216,318732.19478747,0
+UVV.US,D,20140304,000000,38.3028,39.2302,38.1282,38.6686,996701.32447885,0
+UVV.US,D,20140305,000000,38.8247,39.3922,38.0244,38.3183,615599.27256657,0
+UVV.US,D,20140306,000000,38.4483,38.6297,37.2222,38.1951,992819.18640646,0
+UVV.US,D,20140307,000000,38.2378,38.587,36.8875,37.1911,583702.03454903,0
+UVV.US,D,20140310,000000,37.1329,37.7528,36.5955,37.4006,367641.3618036,0
+UVV.US,D,20140311,000000,37.356,37.5636,36.0774,36.3791,477291.66099649,0
+UVV.US,D,20140312,000000,36.3005,36.5401,35.9281,36.4955,397571.75982057,0
+UVV.US,D,20140313,000000,36.5275,36.772,35.6778,35.8785,337032.67200446,0
+UVV.US,D,20140314,000000,35.8679,36.6003,35.7244,36.3985,331088.85678263,0
+UVV.US,D,20140317,000000,36.6779,37.0611,36.5275,36.7565,252779.14277694,0
+UVV.US,D,20140318,000000,36.7061,37.1106,36.7061,36.9893,218140.90498921,0
+UVV.US,D,20140319,000000,36.87,37.2144,36.3316,36.5682,253054.37667638,0
+UVV.US,D,20140320,000000,36.6042,36.803,36.3384,36.5557,104890.91749341,0
+UVV.US,D,20140321,000000,36.87,37.4268,36.7865,36.9418,385021.30017337,0
+UVV.US,D,20140324,000000,37.098,37.5636,36.6663,36.7788,178601.02977871,0
+UVV.US,D,20140325,000000,36.9535,37.2144,36.87,37.1261,176585.74036513,0
+UVV.US,D,20140326,000000,37.4977,37.6442,36.5615,36.5809,191922.5566798,0
+UVV.US,D,20140327,000000,36.6944,36.9011,35.672,36.0124,345271.13389362,0
+UVV.US,D,20140328,000000,36.1153,36.7438,35.7748,36.0697,355718.6828484,0
+UVV.US,D,20140331,000000,36.3733,36.8642,35.9979,36.6362,278895.43806744,0
+UVV.US,D,20140401,000000,36.611,37.0077,35.8223,36.2229,607991.68388514,0
+UVV.US,D,20140402,000000,36.4209,36.6711,36.1938,36.6663,275628.71062415,0
+UVV.US,D,20140403,000000,36.803,36.803,36.384,36.5897,149392.21876404,0
+UVV.US,D,20140404,000000,36.7138,36.7138,34.956,35.1044,463449.56061516,0
+UVV.US,D,20140407,000000,35.119,35.3692,34.7387,34.9414,321581.432608,0
+UVV.US,D,20140408,000000,35.0676,35.864,34.8154,35.3624,317371.48786884,0
+UVV.US,D,20140409,000000,35.5002,35.6778,35.0676,35.5119,360392.50494618,0
+UVV.US,D,20140410,000000,35.4226,35.8504,35.1946,35.3983,564880.98385181,0
+UVV.US,D,20140411,000000,35.3042,35.6447,35.2315,35.4148,331379.5532607,0
+UVV.US,D,20140414,000000,35.6884,35.8436,35.3042,35.4731,221561.22738013,0
+UVV.US,D,20140415,000000,35.4731,35.7553,35.1005,35.3857,221917.89752699,0
+UVV.US,D,20140416,000000,35.5662,35.798,35.3188,35.4866,136937.62710428,0
+UVV.US,D,20140417,000000,35.4401,35.5332,35.0773,35.181,231959.29608332,0
+UVV.US,D,20140421,000000,35.2247,35.6244,35.0773,35.3392,277650.18506918,0
+UVV.US,D,20140422,000000,35.3983,35.8223,35.1868,35.3857,173811.75376056,0
+UVV.US,D,20140423,000000,35.3333,35.7631,35.3042,35.4459,198724.0295958,0
+UVV.US,D,20140424,000000,35.7262,35.7262,35.1946,35.4798,269968.37601038,0
+UVV.US,D,20140425,000000,35.2723,35.7834,35.2674,35.4274,163666.24050817,0
+UVV.US,D,20140428,000000,35.5061,35.9901,35.4333,35.6884,398054.19227355,0
+UVV.US,D,20140429,000000,35.7912,36.545,35.7379,35.9484,259600.20162585,0
+UVV.US,D,20140430,000000,35.7699,36.1938,35.7039,36.1095,180683.32369964,0
+UVV.US,D,20140501,000000,35.9959,36.2578,35.6516,36.089,269875.60053865,0
+UVV.US,D,20140502,000000,36.0531,36.4402,35.6797,36.0677,297536.0920141,0
+UVV.US,D,20140505,000000,35.8223,36.3335,35.6845,36.1813,306266.26390339,0
+UVV.US,D,20140506,000000,36.1279,36.5508,35.9329,36.0493,234922.95698565,0
+UVV.US,D,20140507,000000,36.1463,36.6081,35.9377,36.3597,330182.74967545,0
+UVV.US,D,20140508,000000,36.4063,36.5857,36.1618,36.3685,216299.82729477,0
+UVV.US,D,20140509,000000,36.3005,36.6246,36.2287,36.6081,151762.11664732,0
+UVV.US,D,20140512,000000,36.8341,37.4113,36.6838,37.2667,265724.41359825,0
+UVV.US,D,20140513,000000,37.2182,37.2561,36.545,36.5586,632540.07370351,0
+UVV.US,D,20140514,000000,36.4916,36.8079,36.319,36.4179,250916.41747241,0
+UVV.US,D,20140515,000000,36.154,36.6983,35.5729,36.0231,304684.95752977,0
+UVV.US,D,20140516,000000,35.9174,36.6023,35.8601,36.5712,169395.64130646,0
+UVV.US,D,20140519,000000,36.5383,36.8845,36.1745,36.5925,170035.79206136,0
+UVV.US,D,20140520,000000,36.5188,36.5188,35.865,36.1696,286585.49383485,0
+UVV.US,D,20140521,000000,36.089,36.319,33.852,34.9647,782088.9799309,0
+UVV.US,D,20140522,000000,35.1151,35.2412,34.3274,34.8105,326799.53747322,0
+UVV.US,D,20140523,000000,34.8105,34.9831,34.4137,34.5127,228245.18469862,0
+UVV.US,D,20140527,000000,34.5912,35.1064,34.3322,34.8522,393605.09298506,0
+UVV.US,D,20140528,000000,34.8842,35.1151,34.4875,34.6145,302081.05929003,0
+UVV.US,D,20140529,000000,34.6601,35.4643,34.6601,35.3042,176709.4409941,0
+UVV.US,D,20140530,000000,35.3857,35.6953,35.1868,35.4333,235727.01107392,0
+UVV.US,D,20140602,000000,35.4081,35.4081,34.8445,34.8774,153827.91715105,0
+UVV.US,D,20140603,000000,34.8027,34.9909,34.6077,34.8581,226399.98364987,0
+UVV.US,D,20140604,000000,34.7309,35.3547,34.7309,35.2247,179102.01732602,0
+UVV.US,D,20140605,000000,35.1868,35.8941,34.9909,35.6447,191676.18626045,0
+UVV.US,D,20140606,000000,35.6884,35.9853,35.5982,35.8291,251064.85822717,0
+UVV.US,D,20140609,000000,35.8039,36.869,35.8039,36.8079,196896.35280283,0
+UVV.US,D,20140610,000000,36.7788,37.3201,36.6643,37.1203,146598.64622655,0
+UVV.US,D,20140611,000000,37.0552,37.3929,36.8341,36.8845,192741.04250813,0
+UVV.US,D,20140612,000000,36.7361,37.0873,36.5508,37.0019,153938.21687855,0
+UVV.US,D,20140613,000000,36.9748,37.3454,36.5508,37.1474,209004.58270148,0
+UVV.US,D,20140616,000000,37.1542,37.2774,37.0476,37.1678,232971.5795637,0
+UVV.US,D,20140617,000000,37.0339,37.907,37.0339,37.5694,241615.16101272,0
+UVV.US,D,20140618,000000,37.4811,37.5927,36.8079,37.4636,467423.4433207,0
+UVV.US,D,20140619,000000,37.4636,37.9506,37.2037,37.4714,320575.33415907,0
+UVV.US,D,20140620,000000,37.6276,37.6693,37.0552,37.6005,896866.67019444,0
+UVV.US,D,20140623,000000,37.6761,37.7692,36.6643,36.7245,220929.32333383,0
+UVV.US,D,20140624,000000,36.4916,37.1066,36.089,36.1017,244366.46916865,0
+UVV.US,D,20140625,000000,36.089,36.511,35.7127,36.4916,221746.77832358,0
+UVV.US,D,20140626,000000,36.3597,36.3685,35.8436,36.1813,203955.5353625,0
+UVV.US,D,20140627,000000,35.9377,36.2666,35.733,36.154,415005.30179623,0
+UVV.US,D,20140630,000000,36.1356,36.7109,35.96,36.6246,235399.20440716,0
+UVV.US,D,20140701,000000,36.7361,37.6693,36.5586,37.2852,412771.47460481,0
+UVV.US,D,20140702,000000,37.1271,37.2852,36.3995,36.578,371169.92224486,0
+UVV.US,D,20140703,000000,36.7623,37.3075,36.6081,37.1397,110528.57365855,0
+UVV.US,D,20140707,000000,37.1134,37.1134,36.6469,36.7904,282463.17037455,0
+UVV.US,D,20140708,000000,36.7555,36.9495,36.5508,36.7788,239772.02164112,0
+UVV.US,D,20140709,000000,36.869,36.8875,36.5664,36.6391,203374.14240636,0
+UVV.US,D,20140710,000000,36.1831,36.7313,36.0774,36.5508,253856.36908751,0
+UVV.US,D,20140711,000000,36.5178,37.0524,36.4111,36.8098,199016.78775102,0
+UVV.US,D,20140714,000000,37.0601,37.0601,36.5973,36.8865,194379.04500337,0
+UVV.US,D,20140715,000000,36.8525,36.872,36.1434,36.1647,247499.18759722,0
+UVV.US,D,20140716,000000,36.2433,36.2909,35.7011,35.9261,282668.30725091,0
+UVV.US,D,20140717,000000,35.8883,36.3432,35.7011,35.8019,236885.67363191,0
+UVV.US,D,20140718,000000,35.7495,36.3918,35.5488,36.2249,145163.71893054,0
+UVV.US,D,20140721,000000,35.9688,36.4043,35.7098,36.0541,181947.13179224,0
+UVV.US,D,20140722,000000,36.2317,36.5508,36.0774,36.255,139308.55582613,0
+UVV.US,D,20140723,000000,36.3374,36.4159,35.961,36.1288,132316.37777381,0
+UVV.US,D,20140724,000000,36.285,36.7429,35.8825,35.9096,139086.92553257,0
+UVV.US,D,20140725,000000,35.7611,36.0541,35.3275,35.5429,237929.9131081,0
+UVV.US,D,20140728,000000,35.7244,35.8941,35.376,35.5613,217693.52104779,0
+UVV.US,D,20140729,000000,35.671,35.8883,35.1675,35.4168,173998.33554259,0
+UVV.US,D,20140730,000000,35.6361,35.7611,35.1587,35.181,134966.66374942,0
+UVV.US,D,20140731,000000,35.1005,35.246,34.6087,34.6805,234441.55537125,0
+UVV.US,D,20140801,000000,34.6611,35.1219,34.3671,35.0297,437568.29651968,0
+UVV.US,D,20140804,000000,35.0753,35.2887,34.631,35.0879,293379.75088083,0
+UVV.US,D,20140805,000000,35.0695,35.865,34.8677,35.6875,367733.10643675,0
+UVV.US,D,20140806,000000,35.4565,36.3918,35.4565,35.9174,251332.8762566,0
+UVV.US,D,20140807,000000,35.9484,36.1773,35.5701,35.7543,176921.79374049,0
+UVV.US,D,20140808,000000,35.2412,35.2412,33.9374,34.5272,314159.39487002,0
+UVV.US,D,20140811,000000,34.6931,35.3275,34.631,35.055,261820.6279158,0
+UVV.US,D,20140812,000000,34.9482,34.9482,34.566,34.7339,185607.63957107,0
+UVV.US,D,20140813,000000,34.7542,35.0297,34.5204,34.631,222853.89895283,0
+UVV.US,D,20140814,000000,34.6689,34.8561,34.2256,34.2663,192070.99743456,0
+UVV.US,D,20140815,000000,34.339,34.339,33.3932,33.7046,475416.56562907,0
+UVV.US,D,20140818,000000,33.9316,34.2197,33.7414,34.1867,507568.42077457,0
+UVV.US,D,20140819,000000,34.1799,34.3012,34.0538,34.1867,133909.02337176,0
+UVV.US,D,20140820,000000,34.1732,34.2731,33.8462,34.1732,240985.31864357,0
+UVV.US,D,20140821,000000,34.2537,34.3488,33.9132,34.1479,135525.37825692,0
+UVV.US,D,20140822,000000,34.0878,34.0994,33.9083,33.9374,139443.59567943,0
+UVV.US,D,20140825,000000,33.9976,34.4351,33.9685,34.1392,147112.00383676,0
+UVV.US,D,20140826,000000,34.1674,34.3565,34.047,34.2003,148550.0236485,0
+UVV.US,D,20140827,000000,34.2964,34.3051,34.0209,34.1198,118068.12699404,0
+UVV.US,D,20140828,000000,34.0422,34.1674,33.6842,34.0538,124526.33066466,0
+UVV.US,D,20140829,000000,34.1596,35.3624,34.1596,35.2364,404484.56330264,0
+UVV.US,D,20140902,000000,35.4818,35.7767,35.2733,35.5701,332776.33952945,0
+UVV.US,D,20140903,000000,35.732,35.7369,34.8425,34.8881,169285.34157897,0
+UVV.US,D,20140904,000000,34.8677,35.2315,34.7397,34.8134,168649.31417836,0
+UVV.US,D,20140905,000000,34.7261,34.956,34.6271,34.8881,81109.471574636,0
+UVV.US,D,20140908,000000,34.8677,34.9948,34.566,34.8008,133597.71012219,0
+UVV.US,D,20140909,000000,34.6757,34.6931,34.2537,34.3051,159058.39207918,0
+UVV.US,D,20140910,000000,34.2537,34.6689,34.1596,34.3197,238637.06837036,0
+UVV.US,D,20140911,000000,34.1867,34.5796,34.1324,34.4943,214827.78981007,0
+UVV.US,D,20140912,000000,34.5485,34.5864,34.0577,34.2342,163187.93140951,0
+UVV.US,D,20140915,000000,33.986,34.0267,32.0215,32.0341,1050619.3361295,0
+UVV.US,D,20140916,000000,31.9225,32.1457,31.1465,31.1873,587469.74953963,0
+UVV.US,D,20140917,000000,31.1873,31.2891,30.2327,30.253,781615.8250251,0
+UVV.US,D,20140918,000000,30.2724,30.4461,29.6448,30.0852,669002.89576847,0
+UVV.US,D,20140919,000000,30.1793,31.0524,30.1793,30.7206,4659342.9391567,0
+UVV.US,D,20140922,000000,30.7206,31.2677,30.7206,30.9942,668710.13761325,0
+UVV.US,D,20140923,000000,30.8331,31.2232,30.0124,30.5857,822667.94042472,0
+UVV.US,D,20140924,000000,30.6479,30.8855,29.8524,30.5857,843637.25871166,0
+UVV.US,D,20140925,000000,30.547,30.5664,29.672,29.9329,416226.84550726,0
+UVV.US,D,20140926,000000,29.9126,30.3724,29.8524,30.1764,501798.81727186,0
+UVV.US,D,20140929,000000,29.9814,30.1677,29.7981,29.9873,326648.00420274,0
+UVV.US,D,20140930,000000,29.9911,30.0192,29.6225,29.6448,360644.0295584,0
+UVV.US,D,20141001,000000,29.5924,29.9126,29.0579,29.1394,611895.46956761,0
+UVV.US,D,20141002,000000,29.0773,29.8727,29.0773,29.8388,500613.35291094,0
+UVV.US,D,20141003,000000,30.0523,30.0523,29.6612,29.672,256087.1037632,0
+UVV.US,D,20141006,000000,29.7127,29.8922,29.4731,29.6536,340307.64615635,0
+UVV.US,D,20141007,000000,29.5924,29.9533,29.0715,29.3247,1642875.2691716,0
+UVV.US,D,20141008,000000,29.3528,29.7922,29.0773,29.7535,559170.13814786,0
+UVV.US,D,20141009,000000,29.6895,29.9484,28.3129,28.5758,869893.74804834,0
+UVV.US,D,20141010,000000,28.4817,29.4158,28.4604,29.057,505485.09601506,0
+UVV.US,D,20141013,000000,29.0821,29.6283,29.0638,29.1762,401288.96372101,0
+UVV.US,D,20141014,000000,29.2665,29.7399,29.1025,29.312,604825.97862218,0
+UVV.US,D,20141015,000000,28.956,29.2452,28.3739,28.8066,540537.73090982,0
+UVV.US,D,20141016,000000,28.3739,29.4266,27.8152,29.3586,573735.88720865,0
+UVV.US,D,20141017,000000,29.5556,29.6351,28.5204,28.7193,346841.10104291,0
+UVV.US,D,20141020,000000,28.7309,29.2189,28.5971,29.184,337470.77839871,0
+UVV.US,D,20141021,000000,29.282,29.6118,29.1025,29.5022,312253.37434536,0
+UVV.US,D,20141022,000000,29.4023,29.7719,28.9871,29.0705,371844.09067273,0
+UVV.US,D,20141023,000000,29.3189,29.4459,29.057,29.1326,221466.39023126,0
+UVV.US,D,20141024,000000,29.2073,29.543,28.9948,29.3732,244034.53914759,0
+UVV.US,D,20141027,000000,29.2917,29.4216,29.0084,29.0638,252098.78931761,0
+UVV.US,D,20141028,000000,29.0414,29.5623,28.7193,29.5206,493237.70290882,0
+UVV.US,D,20141029,000000,29.5206,29.833,28.9687,29.1511,285441.26301691,0
+UVV.US,D,20141030,000000,29.057,29.3411,28.8212,29.057,324134.81975758,0
+UVV.US,D,20141031,000000,29.4158,30.2036,29.2917,30.0629,4837570.8053713,0
+UVV.US,D,20141103,000000,29.9203,31.0611,29.9077,30.8273,643395.83473388,0
+UVV.US,D,20141104,000000,30.8196,31.1504,30.644,30.7575,351787.06452442,0
+UVV.US,D,20141105,000000,30.807,30.807,29.1762,30.2395,569237.30766857,0
+UVV.US,D,20141106,000000,30.2307,30.2521,29.8388,29.8815,409459.39026423,0
+UVV.US,D,20141107,000000,29.2849,29.8815,28.1644,28.4167,999946.40431207,0
+UVV.US,D,20141110,000000,28.3478,28.4205,26.9169,28.115,1104311.5941324,0
+UVV.US,D,20141111,000000,28.115,28.115,27.1177,27.2953,709115.91722652,0
+UVV.US,D,20141112,000000,27.2875,27.5455,27.0372,27.2642,489175.16808585,0
+UVV.US,D,20141113,000000,27.271,27.6523,26.4591,27.0285,880241.30566137,0
+UVV.US,D,20141114,000000,27.014,27.014,26.5115,26.6899,705425.51512903,0
+UVV.US,D,20141117,000000,26.6114,26.8344,26.0109,26.3465,580506.4349674,0
+UVV.US,D,20141118,000000,26.3815,26.4367,26.0778,26.3126,627510.61229746,0
+UVV.US,D,20141119,000000,26.3309,26.3309,26.0022,26.0303,547856.68479032,0
+UVV.US,D,20141120,000000,25.9623,26.4756,25.875,26.4086,374769.61054778,0
+UVV.US,D,20141121,000000,26.72,27.2574,26.59,27.0702,678023.76413585,0
+UVV.US,D,20141124,000000,27.2953,27.4262,26.9217,27.077,441428.786982,0
+UVV.US,D,20141125,000000,27.1731,27.501,26.8801,27.3603,453289.61562272,0
+UVV.US,D,20141126,000000,27.3146,27.6707,27.2099,27.4582,519456.05121823,0
+UVV.US,D,20141128,000000,27.4854,27.6377,27.0033,27.014,335057.5852953,0
+UVV.US,D,20141201,000000,27.0285,27.2506,26.6026,26.8344,467188.41212566,0
+UVV.US,D,20141202,000000,26.9373,27.2875,26.72,27.1313,384012.10920872,0
+UVV.US,D,20141203,000000,27.1099,27.4194,26.9092,27.3321,351508.73810925,0
+UVV.US,D,20141204,000000,27.2574,27.5455,26.7258,27.1099,503378.06196834,0
+UVV.US,D,20141205,000000,27.0983,27.4049,26.9897,27.3952,341269.41854656,0
+UVV.US,D,20141208,000000,27.2953,27.4049,26.9849,27.1313,406043.19122762,0
+UVV.US,D,20141209,000000,26.9897,28.2537,26.9897,28.2042,514658.52849148,0
+UVV.US,D,20141210,000000,28.1858,28.1858,27.7522,28.1247,500574.18104509,0
+UVV.US,D,20141211,000000,28.1373,28.5573,27.8676,28.4536,433628.43148711,0
+UVV.US,D,20141212,000000,28.1373,28.4681,27.9355,28.0219,507828.19209539,0
+UVV.US,D,20141215,000000,28.0344,28.0344,27.2263,27.5562,387509.74449274,0
+UVV.US,D,20141216,000000,27.501,28.1247,27.4262,27.5096,509472.37962207,0
+UVV.US,D,20141217,000000,27.5242,28.0111,27.1498,27.9898,368480.46440342,0
+UVV.US,D,20141218,000000,28.2256,28.6699,28.0635,28.6699,324458.50307003,0
+UVV.US,D,20141219,000000,28.5758,28.9406,28.1373,28.7465,960883.80736166,0
+UVV.US,D,20141222,000000,28.7465,28.9871,28.407,28.9279,354747.63291101,0
+UVV.US,D,20141223,000000,28.8814,29.2849,28.5709,28.7193,398407.76990467,0
+UVV.US,D,20141224,000000,28.7931,28.7931,27.9898,28.1373,207216.07777435,0
+UVV.US,D,20141226,000000,28.1712,28.6844,27.8074,28.6059,351782.94117012,0
+UVV.US,D,20141229,000000,28.6368,29.2917,28.4604,29.2296,287476.13836341,0
+UVV.US,D,20141230,000000,29.2374,29.3411,28.9007,29.0899,252748.21761969,0
+UVV.US,D,20141231,000000,29.2189,29.7593,29.0821,29.7118,517026.36469762,0
+UVV.US,D,20150102,000000,29.7593,29.833,27.7599,28.0703,522102.21383953,0
+UVV.US,D,20150105,000000,27.8676,27.8676,26.8743,27.2787,556839.41213042,0
+UVV.US,D,20150106,000000,27.2787,27.5911,27.0489,27.3321,473670.3250835,0
+UVV.US,D,20150107,000000,27.434,27.5756,27.0285,27.3854,584379.29549262,0
+UVV.US,D,20150108,000000,27.3903,27.6591,26.7772,26.8743,1261529.9393557,0
+UVV.US,D,20150109,000000,26.9858,27.2157,26.6763,26.978,659657.31325007,0
+UVV.US,D,20150112,000000,26.978,27.2632,26.8607,26.9169,408872.84311522,0
+UVV.US,D,20150113,000000,27.1905,27.5329,26.9101,27.0935,368108.33167795,0
+UVV.US,D,20150114,000000,26.9227,27.2235,26.7656,27.1139,338636.65682673,0
+UVV.US,D,20150115,000000,27.2438,27.4262,26.9626,27.01,309368.05717472,0
+UVV.US,D,20150116,000000,26.8936,27.3059,26.8936,27.1139,352597.30364414,0
+UVV.US,D,20150120,000000,27.2089,27.4592,26.7375,26.9227,331666.12638447,0
+UVV.US,D,20150121,000000,27.0256,27.3244,26.7025,26.9014,344711.38854754,0
+UVV.US,D,20150122,000000,27.14,27.6678,26.9693,27.5708,374957.22316838,0
+UVV.US,D,20150123,000000,27.3768,27.757,27.1954,27.6591,285745.36039645,0
+UVV.US,D,20150126,000000,27.757,28.0228,27.3768,28.0044,290444.9534586,0
+UVV.US,D,20150127,000000,27.7968,28.0452,27.5785,27.8511,256411.81791424,0
+UVV.US,D,20150128,000000,28.0597,28.0597,27.271,27.3854,221583.90582878,0
+UVV.US,D,20150129,000000,27.3854,27.7221,27.2012,27.6483,289092.49324856,0
+UVV.US,D,20150130,000000,27.5329,27.8259,27.1332,27.4805,487551.59733067,0
+UVV.US,D,20150202,000000,27.4805,28.5292,27.3437,28.4913,423602.49550939,0
+UVV.US,D,20150203,000000,28.567,29.2111,28.3866,29.0987,614693.16545939,0
+UVV.US,D,20150204,000000,29.477,30.9525,29.477,30.3529,1105311.5075498,0
+UVV.US,D,20150205,000000,30.3529,31.6384,30.1793,31.5569,1059727.8257758,0
+UVV.US,D,20150206,000000,31.4792,32.3008,31.3221,32.1583,592751.76639649,0
+UVV.US,D,20150209,000000,32.2049,32.4736,30.8429,31.161,635230.56238353,0
+UVV.US,D,20150210,000000,31.4036,31.4714,30.7274,31.1659,438087.83916134,0
+UVV.US,D,20150211,000000,31.2348,31.4792,30.8303,31.1368,340978.72206848,0
+UVV.US,D,20150212,000000,31.3783,31.7052,31.2609,31.5093,335311.17158468,0
+UVV.US,D,20150213,000000,31.5762,31.7024,31.1174,31.3647,281936.41186286,0
+UVV.US,D,20150217,000000,31.4036,31.8964,31.1659,31.7179,319328.01948365,0
+UVV.US,D,20150218,000000,31.7179,32.1379,31.5491,32.1244,287219.45955831,0
+UVV.US,D,20150219,000000,32.0758,32.3358,32.0263,32.2408,248116.65990347,0
+UVV.US,D,20150220,000000,32.1078,32.2679,31.7024,32.069,234746.68358937,0
+UVV.US,D,20150223,000000,32.0574,32.3814,31.7867,32.3222,317733.31220856,0
+UVV.US,D,20150224,000000,32.2883,32.782,31.8857,32.6608,285860.81431683,0
+UVV.US,D,20150225,000000,32.5337,32.5773,32.1166,32.2456,277111.05649461,0
+UVV.US,D,20150226,000000,32.2941,32.85,32.2747,32.8111,340199.408106,0
+UVV.US,D,20150227,000000,32.85,33.0731,32.5065,32.7878,550910.02864864,0
+UVV.US,D,20150302,000000,32.8626,32.977,32.3504,32.8626,363701.49677102,0
+UVV.US,D,20150303,000000,32.8751,33.2331,32.5337,32.7248,707234.63682767,0
+UVV.US,D,20150304,000000,32.7704,32.9712,32.4736,32.9179,380651.57545513,0
+UVV.US,D,20150305,000000,33.0274,33.0274,32.2679,32.555,389707.49233404,0
+UVV.US,D,20150306,000000,32.3358,32.8819,32.0409,32.8567,447871.528074,0
+UVV.US,D,20150309,000000,32.977,33.0129,31.9584,31.9953,352888.00012222,0
+UVV.US,D,20150310,000000,31.8226,31.878,30.9204,31.5762,342805.36802289,0
+UVV.US,D,20150311,000000,31.5869,31.7333,30.7963,31.0291,378167.25449005,0
+UVV.US,D,20150312,000000,31.2473,31.8421,31.2473,31.6111,229708.97547472,0
+UVV.US,D,20150313,000000,31.6034,31.6034,30.9059,31.3123,248409.41805869,0
+UVV.US,D,20150316,000000,31.3414,31.3414,30.4898,30.8991,487176.37208947,0
+UVV.US,D,20150317,000000,30.8729,31.2057,30.5761,31.1717,307587.79895618,0
+UVV.US,D,20150318,000000,31.1514,31.1989,30.4393,30.9127,321762.86019715,0
+UVV.US,D,20150319,000000,30.9593,31.2746,30.675,30.7963,227949.33402767,0
+UVV.US,D,20150320,000000,30.9942,31.5142,30.803,31.4346,1047122.7316841,0
+UVV.US,D,20150323,000000,31.4656,32.2456,31.4472,31.9313,280991.13288985,0
+UVV.US,D,20150324,000000,32.0263,32.1515,31.8421,31.9953,218893.41714876,0
+UVV.US,D,20150325,000000,32.1467,32.3504,31.6111,31.6169,154742.27096683,0
+UVV.US,D,20150326,000000,31.6432,31.939,31.1514,31.3978,195512.96743556,0
+UVV.US,D,20150327,000000,31.452,31.7867,31.2124,31.7538,215386.50431757,0
+UVV.US,D,20150330,000000,31.8013,32.1854,31.5956,32.0205,188646.55168935,0
+UVV.US,D,20150331,000000,32.0147,32.4814,31.9041,32.2747,323849.27747238,0
+UVV.US,D,20150401,000000,31.9584,32.1379,31.4937,32.0894,311242.12170356,0
+UVV.US,D,20150402,000000,32.3358,32.6472,32.1467,32.364,158691.41354658,0
+UVV.US,D,20150406,000000,32.3698,32.6608,32.364,32.588,251625.63441182,0
+UVV.US,D,20150407,000000,32.719,32.8432,32.425,32.5414,235535.27509903,0
+UVV.US,D,20150408,000000,32.5065,32.6307,32.0971,32.3698,267111.92231983,0
+UVV.US,D,20150409,000000,32.459,32.6608,31.8557,32.4037,394186.48594119,0
+UVV.US,D,20150410,000000,32.5978,33.2012,32.3417,32.9383,472139.52980004,0
+UVV.US,D,20150413,000000,32.977,33.1711,32.718,33.1109,212297.08110914,0
+UVV.US,D,20150414,000000,33.1313,33.139,32.8015,32.9383,207673.77010152,0
+UVV.US,D,20150415,000000,32.9315,33.3447,32.3814,32.5502,272932.0369127,0
+UVV.US,D,20150416,000000,32.6705,32.9848,32.3979,32.6346,183830.47386826,0
+UVV.US,D,20150417,000000,32.46,32.9159,32.46,32.8169,185703.50755853,0
+UVV.US,D,20150420,000000,32.9159,33.3728,32.8558,32.9383,286280.36561673,0
+UVV.US,D,20150421,000000,33.0692,33.1944,32.6423,33.0401,241610.00681985,0
+UVV.US,D,20150422,000000,33.0333,33.1944,32.8169,32.9848,194914.05022364,0
+UVV.US,D,20150423,000000,33.0401,33.3728,32.9499,33.0274,172989.14457794,0
+UVV.US,D,20150424,000000,33.139,33.3641,32.8364,33.0624,126415.85777212,0
+UVV.US,D,20150427,000000,33.0401,33.3039,32.7219,32.8606,166485.58401003,0
+UVV.US,D,20150428,000000,32.8606,33.3932,32.8412,33.2962,166196.94920911,0
+UVV.US,D,20150429,000000,33.1507,33.2962,32.687,32.7219,180072.03642484,0
+UVV.US,D,20150430,000000,32.7219,33.0692,32.3008,32.5424,292650.9480085,0
+UVV.US,D,20150501,000000,32.7801,32.9712,32.2873,32.5133,233541.63329552,0
+UVV.US,D,20150504,000000,32.4822,33.2885,32.4822,32.8868,388032.37965012,0
+UVV.US,D,20150505,000000,32.9082,33.1167,32.0875,32.3814,244966.41721914,0
+UVV.US,D,20150506,000000,32.6104,32.9024,32.4212,32.8868,213110.41274459,0
+UVV.US,D,20150507,000000,32.8868,33.0061,32.4939,32.6181,160770.61495179,0
+UVV.US,D,20150508,000000,32.8558,33.6706,32.6181,33.6066,290626.38104775,0
+UVV.US,D,20150511,000000,33.561,33.5882,32.8267,33.2361,328780.80921383,0
+UVV.US,D,20150512,000000,33.0906,33.3244,32.4212,32.5356,393366.96927429,0
+UVV.US,D,20150513,000000,32.6578,33.2079,32.5201,32.8674,253918.219402,0
+UVV.US,D,20150514,000000,33.0469,33.5319,32.5978,33.5319,248284.68659115,0
+UVV.US,D,20150515,000000,33.497,33.5367,32.881,33.0333,193770.85024428,0
+UVV.US,D,20150518,000000,33.0731,33.3039,32.6802,33.1575,232366.47732034,0
+UVV.US,D,20150519,000000,33.2885,33.3874,32.6181,33.3447,242644.96874886,0
+UVV.US,D,20150520,000000,34.2439,36.4218,33.6357,35.443,1902879.5595187,0
+UVV.US,D,20150521,000000,35.4614,36.0299,35.4614,35.7884,908444.01822712,0
+UVV.US,D,20150522,000000,35.7738,35.8281,35.3857,35.5875,329209.63806092,0
+UVV.US,D,20150526,000000,35.5797,35.5797,34.6941,34.8473,407326.58525314,0
+UVV.US,D,20150527,000000,35.021,35.671,34.7018,35.5177,860319.31936635,0
+UVV.US,D,20150528,000000,35.5875,35.7039,35.3799,35.6419,442686.41004317,0
+UVV.US,D,20150529,000000,35.4983,35.8775,35.4906,35.6283,454367.87277188,0
+UVV.US,D,20150601,000000,35.7262,35.9746,35.3441,35.8844,274147.39559229,0
+UVV.US,D,20150602,000000,35.9349,36.32,35.6554,35.9746,328006.64944422,0
+UVV.US,D,20150603,000000,36.0435,36.3345,35.4236,36.3132,333402.0585443,0
+UVV.US,D,20150604,000000,36.3132,36.7623,35.9465,36.3782,297274.25901611,0
+UVV.US,D,20150605,000000,36.3277,36.3277,35.7816,36.2171,477776.1551266,0
+UVV.US,D,20150608,000000,36.1404,36.6178,35.9959,36.5275,343809.40479467,0
+UVV.US,D,20150609,000000,36.6575,36.9854,36.3782,36.8379,388760.15168388,0
+UVV.US,D,20150610,000000,36.9505,37.9496,36.7914,37.4122,556923.94089355,0
+UVV.US,D,20150611,000000,37.6169,37.7052,37.3181,37.5044,332781.49372232,0
+UVV.US,D,20150612,000000,37.4501,37.8924,37.1648,37.7052,271698.12313875,0
+UVV.US,D,20150615,000000,37.6771,38.492,37.5238,38.3125,522147.57073682,0
+UVV.US,D,20150616,000000,38.2291,38.3979,37.6344,38.328,530528.28834929,0
+UVV.US,D,20150617,000000,38.523,38.6686,38.0768,38.4677,653799.05762994,0
+UVV.US,D,20150618,000000,38.6287,39.4834,38.5424,39.1855,501191.65335136,0
+UVV.US,D,20150619,000000,39.1351,39.5658,38.9295,39.2758,787051.4368296,0
+UVV.US,D,20150622,000000,39.4834,39.6571,39.2826,39.5794,360283.23605725,0
+UVV.US,D,20150623,000000,39.8152,40.1343,39.4407,39.9665,416428.88986791,0
+UVV.US,D,20150624,000000,39.8501,40.3914,39.593,39.8762,712910.43402006,0
+UVV.US,D,20150625,000000,39.8899,39.9946,39.4281,39.4834,715365.89150505,0
+UVV.US,D,20150626,000000,39.691,39.7899,39.4135,39.5794,1224941.3549846,0
+UVV.US,D,20150629,000000,39.6571,40.1411,39.4358,39.5581,541511.87336292,0
+UVV.US,D,20150630,000000,39.8694,40.2013,39.6007,39.6639,560261.79619849,0
+UVV.US,D,20150701,000000,39.884,40.1032,39.5872,39.9868,310571.04579142,0
+UVV.US,D,20150702,000000,40.0373,40.112,39.4474,39.6338,237301.10157752,0
+UVV.US,D,20150706,000000,39.399,39.8501,39.2205,39.6639,320977.3612032,0
+UVV.US,D,20150707,000000,39.8278,40.2837,39.4941,39.9248,513909.10884767,0
+UVV.US,D,20150708,000000,39.6396,40.049,39.399,39.5319,660309.83406787,0
+UVV.US,D,20150709,000000,39.7211,40.1178,38.9586,39.041,567372.5206869,0
+UVV.US,D,20150710,000000,39.4349,39.9704,39.0838,39.7211,458966.4436537,0
+UVV.US,D,20150713,000000,39.8734,40.5379,39.7414,40.3972,419154.42705947,0
+UVV.US,D,20150714,000000,40.3478,40.8454,40.175,40.2585,410829.37473004,0
+UVV.US,D,20150715,000000,40.2294,40.4176,39.6581,39.8171,299134.92264348,0
+UVV.US,D,20150716,000000,40.046,40.4642,39.8889,40.2013,352853.98244925,0
+UVV.US,D,20150717,000000,40.1945,40.3283,39.9296,39.9451,235279.62713249,0
+UVV.US,D,20150720,000000,39.7831,40.2061,39.3844,39.4941,544172.46772428,0
+UVV.US,D,20150721,000000,39.5096,39.7967,39.3709,39.6968,290987.1745489,0
+UVV.US,D,20150722,000000,39.5658,39.984,39.3902,39.7356,412142.66307423,0
+UVV.US,D,20150723,000000,39.7899,40.1518,39.397,39.5164,390662.04885423,0
+UVV.US,D,20150724,000000,39.4271,39.6085,38.4085,38.4338,401543.58084896,0
+UVV.US,D,20150727,000000,38.2543,38.6501,37.6305,38.3435,373903.70614502,0
+UVV.US,D,20150728,000000,38.4958,39.4116,38.296,39.3902,284257.86033313,0
+UVV.US,D,20150729,000000,39.3573,39.7414,39.1671,39.4048,259484.74770548,0
+UVV.US,D,20150730,000000,39.1623,39.7899,39.139,39.6007,396245.07057491,0
+UVV.US,D,20150731,000000,39.7288,39.9141,39.593,39.8385,527419.27920793,0
+UVV.US,D,20150803,000000,39.9704,40.501,39.8462,40.3546,619488.62650899,0
+UVV.US,D,20150804,000000,40.4893,40.8376,40.1391,40.4835,285262.92794349,0
+UVV.US,D,20150805,000000,40.6223,41.1228,40.3749,40.7862,510379.51756783,0
+UVV.US,D,20150806,000000,40.8376,41.0035,40.1014,40.3546,560029.85751918,0
+UVV.US,D,20150807,000000,39.1488,39.2437,33.9161,35.0889,2915332.0974193,0
+UVV.US,D,20150810,000000,35.2645,36.0328,34.5932,34.7193,879410.44977015,0
+UVV.US,D,20150811,000000,34.2964,34.6727,34.0771,34.2439,600626.34226877,0
+UVV.US,D,20150812,000000,34.1479,34.3643,33.5048,34.2168,503789.36655964,0
+UVV.US,D,20150813,000000,34.2236,34.404,33.8395,34.1324,526844.07128324,0
+UVV.US,D,20150814,000000,33.9743,34.3594,33.7522,34.3012,335812.15913199,0
+UVV.US,D,20150817,000000,34.0984,34.5447,33.981,34.5252,314047.03346537,0
+UVV.US,D,20150818,000000,34.4477,34.9512,34.3274,34.8667,521834.1958101,0
+UVV.US,D,20150819,000000,34.7076,34.9841,34.3129,34.4816,271369.28563342,0
+UVV.US,D,20150820,000000,34.1479,34.7901,34.0442,34.2798,330518.80305081,0
+UVV.US,D,20150821,000000,33.8753,34.2236,33.4359,33.9995,433901.6037094,0
+UVV.US,D,20150824,000000,32.6492,33.7366,31.8489,32.8024,417748.36324356,0
+UVV.US,D,20150825,000000,33.5183,33.5183,32.7743,32.8286,786617.45378965,0
+UVV.US,D,20150826,000000,33.302,33.5183,32.6578,33.2457,388225.1464636,0
+UVV.US,D,20150827,000000,33.2953,33.6609,32.8567,33.5048,291849.98643594,0
+UVV.US,D,20150828,000000,33.3932,34.3516,33.3932,34.2876,253898.63346908,0
+UVV.US,D,20150831,000000,34.2032,34.4477,33.921,34.3643,247454.8615385,0
+UVV.US,D,20150901,000000,33.8249,34.0151,33.6531,33.8598,427030.03377032,0
+UVV.US,D,20150902,000000,34.0558,34.3129,33.7677,34.1606,246021.99591964,0
+UVV.US,D,20150903,000000,34.2032,34.6281,34.1392,34.4273,232995.28885091,0
+UVV.US,D,20150904,000000,34.0509,34.3846,33.6716,33.9743,184590.20189783,0
+UVV.US,D,20150908,000000,34.3594,34.7397,34.1324,34.6844,240293.62595993,0
+UVV.US,D,20150909,000000,34.9163,35.0841,34.3012,34.3274,214518.53823766,0
+UVV.US,D,20150910,000000,34.2372,34.7251,34.0218,34.5389,291097.47427639,0
+UVV.US,D,20150911,000000,34.4273,34.8599,34.1606,34.6281,111700.63711801,0
+UVV.US,D,20150914,000000,34.7766,34.824,34.3643,34.7397,168263.78055143,0
+UVV.US,D,20150915,000000,34.764,35.6273,34.6494,35.5934,243018.13231292,0
+UVV.US,D,20150916,000000,35.6642,36.2413,35.4197,36.1104,167834.95170434,0
+UVV.US,D,20150917,000000,36.2074,36.3694,35.6409,35.6953,252156.5162778,0
+UVV.US,D,20150918,000000,35.4042,35.7951,35.0337,35.1326,280676.72712456,0
+UVV.US,D,20150921,000000,35.4537,36.1163,35.3188,35.8291,171700.59635954,0
+UVV.US,D,20150922,000000,35.5729,36.1163,35.1326,35.1733,163822.92797154,0
+UVV.US,D,20150923,000000,35.3624,35.6137,34.7959,35.0967,211512.61295377,0
+UVV.US,D,20150924,000000,34.9512,35.0142,34.5738,34.8318,187508.50590285,0
+UVV.US,D,20150925,000000,35.0054,35.6642,34.6844,35.1655,193181.21057954,0
+UVV.US,D,20150928,000000,34.9705,35.2083,34.7076,35.0278,189361.9536602,0
+UVV.US,D,20150929,000000,34.9841,35.3838,34.2663,34.6087,227407.11293736,0
+UVV.US,D,20150930,000000,34.7698,35.0337,34.3012,34.6145,188743.45051537,0
+UVV.US,D,20151001,000000,34.601,35.1258,34.4351,34.9647,248600.12319502,0
+UVV.US,D,20151002,000000,34.7154,35.0142,34.2236,34.7076,309462.89432359,0
+UVV.US,D,20151005,000000,34.9783,35.67,34.7766,35.5147,173843.70975638,0
+UVV.US,D,20151006,000000,35.4537,36.2977,35.4537,36.2074,320345.4571569,0
+UVV.US,D,20151007,000000,36.3258,36.3898,35.5856,36.2142,384217.24608508,0
+UVV.US,D,20151008,000000,36.1803,36.742,35.799,36.6711,259149.7251687,0
+UVV.US,D,20151009,000000,36.7293,37.2774,36.4111,36.4955,150983.83352341,0
+UVV.US,D,20151012,000000,36.5799,38.068,36.5799,37.8992,238053.61373707,0
+UVV.US,D,20151013,000000,37.6674,38.296,37.4278,37.648,202727.80662001,0
+UVV.US,D,20151014,000000,37.71,37.9448,37.0883,37.2706,130141.30838116,0
+UVV.US,D,20151015,000000,37.2706,38.1127,36.5596,38.1127,166580.42115891,0
+UVV.US,D,20151016,000000,38.1194,38.1534,37.7722,38.132,161899.38319111,0
+UVV.US,D,20151019,000000,38.0748,38.5075,37.906,38.0477,143002.05043936,0
+UVV.US,D,20151020,000000,38.1049,38.1049,37.6741,37.9711,76994.363984356,0
+UVV.US,D,20151021,000000,38.0166,38.3765,37.8488,38.0419,93990.830404327,0
+UVV.US,D,20151022,000000,38.3765,38.7946,38.3066,38.7481,218179.04601648,0
+UVV.US,D,20151023,000000,39.206,39.206,38.3018,38.8655,213218.65079493,0
+UVV.US,D,20151026,000000,38.9741,39.1691,37.5607,37.6878,202444.32601197,0
+UVV.US,D,20151027,000000,37.6151,38.068,37.3715,37.7518,777594.52374513,0
+UVV.US,D,20151028,000000,37.9264,39.0643,37.9187,39.0352,213644.38712629,0
+UVV.US,D,20151029,000000,38.8295,38.9877,38.2815,38.684,149705.59369076,0
+UVV.US,D,20151030,000000,38.7122,38.9246,37.8944,38.0981,203008.19471234,0
+UVV.US,D,20151102,000000,38.1611,38.9576,37.4569,38.7946,178676.28099466,0
+UVV.US,D,20151103,000000,38.7248,38.9431,38.1611,38.2601,198331.28009884,0
+UVV.US,D,20151104,000000,38.4415,38.7122,38.0166,38.5492,1049690.5505738,0
+UVV.US,D,20151105,000000,38.6084,38.7044,37.7149,38.0544,210808.55020724,0
+UVV.US,D,20151106,000000,38.4348,38.7946,36.6711,38.5424,367318.70932972,0
+UVV.US,D,20151109,000000,38.4726,39.1283,38.0748,38.555,292792.17289323,0
+UVV.US,D,20151110,000000,38.491,39.0721,38.4852,38.8111,161330.36029786,0
+UVV.US,D,20151111,000000,38.9935,39.2321,38.619,38.9353,236609.40889388,0
+UVV.US,D,20151112,000000,38.6249,38.8809,38.0826,38.3387,198898.24131493,0
+UVV.US,D,20151113,000000,38.0419,38.6249,37.9594,38.491,217470.85991564,0
+UVV.US,D,20151116,000000,38.4726,39.2205,38.3513,39.1846,279990.1886338,0
+UVV.US,D,20151117,000000,39.2263,39.623,38.555,39.5066,478037.98812458,0
+UVV.US,D,20151118,000000,39.593,39.6571,39.0896,39.6153,271908.414208,0
+UVV.US,D,20151119,000000,39.6338,40.1207,39.5387,39.8753,268933.41408136,0
+UVV.US,D,20151120,000000,39.9228,40.243,39.5707,40.1508,306639.42746744,0
+UVV.US,D,20151123,000000,40.0645,40.6378,39.6396,40.5942,171398.56065715,0
+UVV.US,D,20151124,000000,40.5302,40.7794,39.9035,40.2982,377527.10373515,0
+UVV.US,D,20151125,000000,40.2914,40.2914,39.6571,39.9228,159774.82488861,0
+UVV.US,D,20151127,000000,39.9035,40.0257,39.5299,39.8957,111996.48778895,0
+UVV.US,D,20151130,000000,39.9723,40.2818,39.7618,39.8821,301255.35759168,0
+UVV.US,D,20151201,000000,40.0994,40.2914,39.6396,40.0014,334230.85275838,0
+UVV.US,D,20151202,000000,39.8617,40.2352,39.2467,39.3679,208208.7753218,0
+UVV.US,D,20151203,000000,39.5299,40.0257,38.7403,38.9023,301134.74947844,0
+UVV.US,D,20151204,000000,39.0352,39.8336,39.0129,39.7472,295724.90863831,0
+UVV.US,D,20151207,000000,39.7211,39.8753,39.1555,39.3456,230371.80467826,0
+UVV.US,D,20151208,000000,39.042,39.3107,38.4657,39.1633,309032.00379936,0
+UVV.US,D,20151209,000000,39.0798,39.6396,38.654,38.911,167424.6779516,0
+UVV.US,D,20151210,000000,38.8111,39.1769,38.4027,38.6317,195353.18745648,0
+UVV.US,D,20151211,000000,38.0981,38.4415,37.5132,37.7314,308063.01553912,0
+UVV.US,D,20151214,000000,37.6625,37.9652,36.7361,37.0815,795398.1367691,0
+UVV.US,D,20151215,000000,37.2007,37.6791,36.9602,37.3715,290480.00197014,0
+UVV.US,D,20151216,000000,37.5268,38.911,37.4811,38.846,400350.90061802,0
+UVV.US,D,20151217,000000,38.8655,39.0896,38.167,38.3066,268933.41408136,0
+UVV.US,D,20151218,000000,38.0544,38.8034,37.7459,38.3716,895827.58491112,0
+UVV.US,D,20151221,000000,38.491,38.9741,37.6625,38.2125,341515.78896591,0
+UVV.US,D,20151222,000000,38.3387,39.6968,38.132,39.6968,254936.68791382,0
+UVV.US,D,20151223,000000,39.8549,40.8288,39.7036,40.7154,238737.05971211,0
+UVV.US,D,20151224,000000,40.5302,40.8114,40.1508,40.4961,139224.02706301,0
+UVV.US,D,20151228,000000,40.4118,40.5601,39.7695,40.4748,345326.79917666,0
+UVV.US,D,20151229,000000,40.6251,40.6261,39.6571,39.9723,245220.00350851,0
+UVV.US,D,20151230,000000,39.8753,40.2119,39.5299,39.8957,147603.71383691,0
+UVV.US,D,20151231,000000,39.6716,39.98,39.1846,39.5571,198080.78632518,0
+UVV.US,D,20160104,000000,38.8528,39.3243,38.6627,39.0575,250486.55778676,0
+UVV.US,D,20160105,000000,39.1769,39.7036,38.9499,39.0216,655153.57951712,0
+UVV.US,D,20160106,000000,38.7044,39.2961,38.4348,38.6782,423729.28865408,0
+UVV.US,D,20160107,000000,38.1757,38.4629,37.3871,37.6781,517073.78327205,0
+UVV.US,D,20160108,000000,37.8711,37.906,36.5897,36.7526,396178.06606755,0
+UVV.US,D,20160111,000000,37.0213,37.6053,36.9583,37.5218,206230.59609691,0
+UVV.US,D,20160112,000000,37.7838,37.7838,36.7099,37.5714,287288.52574281,0
+UVV.US,D,20160113,000000,37.6267,37.7712,36.7099,36.9252,307725.93132519,0
+UVV.US,D,20160114,000000,36.9515,37.8284,36.7031,37.5374,507676.65882491,0
+UVV.US,D,20160115,000000,36.9379,36.9379,35.8892,36.7749,236872.27273044,0
+UVV.US,D,20160119,000000,36.9515,37.0378,36.254,36.673,239658.6293979,0
+UVV.US,D,20160120,000000,36.2191,37.2396,35.5788,36.966,329289.01263117,0
+UVV.US,D,20160121,000000,37.0446,37.2852,36.4616,36.7594,188834.16430995,0
+UVV.US,D,20160122,000000,37.1018,37.9187,36.8738,37.6839,203410.22175647,0
+UVV.US,D,20160125,000000,37.5636,37.8478,36.8652,37.2852,227568.9545936,0
+UVV.US,D,20160126,000000,37.1959,37.6723,36.7681,36.9379,321940.164432,0
+UVV.US,D,20160127,000000,36.966,37.6267,36.5033,36.9078,563058.46125171,0
+UVV.US,D,20160128,000000,37.1581,37.6596,36.5809,37.4297,179049.44455872,0
+UVV.US,D,20160129,000000,37.5296,39.1613,37.5296,38.9838,614635.43849921,0
+UVV.US,D,20160201,000000,38.782,38.9537,38.0923,38.4396,260100.15833459,0
+UVV.US,D,20160202,000000,38.1631,38.5821,37.6179,38.5327,516144.99771623,0
+UVV.US,D,20160203,000000,38.718,38.8606,37.8284,38.7122,452694.82176511,0
+UVV.US,D,20160204,000000,37.9982,39.1662,36.609,37.5801,520468.33469861,0
+UVV.US,D,20160205,000000,37.5636,39.1739,37.4297,38.6957,487263.99336832,0
+UVV.US,D,20160208,000000,38.49,39.1613,38.1117,38.8131,414523.90018183,0
+UVV.US,D,20160209,000000,38.3989,39.1662,37.7207,37.7566,402465.15053476,0
+UVV.US,D,20160210,000000,37.9982,38.7617,37.8216,37.8934,271892.95162938,0
+UVV.US,D,20160211,000000,37.3637,37.5956,36.4897,37.2716,167054.60690328,0
+UVV.US,D,20160212,000000,37.6655,38.1699,37.3938,38.1146,251300.92026078,0
+UVV.US,D,20160216,000000,38.4202,38.9343,38.1282,38.5123,168956.50407363,0
+UVV.US,D,20160217,000000,38.6307,39.3525,38.5123,38.8974,164939.32614795,0
+UVV.US,D,20160218,000000,38.8897,39.3165,38.4716,38.8606,195092.38529707,0
+UVV.US,D,20160219,000000,38.8218,39.6357,38.6578,39.5407,183544.93158306,0
+UVV.US,D,20160222,000000,39.7376,39.8889,39.0547,39.1021,248329.01264987,0
+UVV.US,D,20160223,000000,39.1021,39.6512,38.6132,39.0954,229515.17782266,0
+UVV.US,D,20160224,000000,38.7413,39.6425,38.5618,39.5251,353956.9797242,0
+UVV.US,D,20160225,000000,39.5319,39.5319,38.7044,39.3884,292423.13268348,0
+UVV.US,D,20160226,000000,39.5804,39.7512,38.8528,38.9314,206295.53892712,0
+UVV.US,D,20160229,000000,38.8761,39.3951,38.4328,38.8053,341272.51106228,0
+UVV.US,D,20160301,000000,39.0178,39.3379,38.619,39.1371,533093.01472319,0
+UVV.US,D,20160302,000000,39.0547,39.0547,38.3271,38.911,323530.74835279,0
+UVV.US,D,20160303,000000,38.8974,39.5581,38.5404,39.3525,325171.84336374,0
+UVV.US,D,20160304,000000,39.3379,39.8724,39.1885,39.5251,343110.49624101,0
+UVV.US,D,20160307,000000,39.3825,39.8598,39.2351,39.4873,274407.16691312,0
+UVV.US,D,20160308,000000,39.3165,39.3679,38.9973,39.1313,296344.44262172,0
+UVV.US,D,20160309,000000,39.1613,39.6599,38.911,39.5251,290361.45553404,0
+UVV.US,D,20160310,000000,39.6308,39.6599,39.1264,39.3679,207031.55766947,0
+UVV.US,D,20160311,000000,39.6095,39.6745,39.2748,39.5319,247722.87956793,0
+UVV.US,D,20160314,000000,39.4388,39.5872,38.9314,38.9537,135990.28645412,0
+UVV.US,D,20160315,000000,38.7248,39.1371,38.4396,38.9052,165915.53027821,0
+UVV.US,D,20160316,000000,38.8131,39.9384,38.7491,39.4873,264645.12561052,0
+UVV.US,D,20160317,000000,39.5455,40.1373,39.3757,39.9005,438798.08693932,0
+UVV.US,D,20160318,000000,40.0799,40.0887,39.6677,39.7075,383837.89748959,0
+UVV.US,D,20160321,000000,39.5949,40.2216,39.4931,40.1373,205901.75859157,0
+UVV.US,D,20160322,000000,39.8802,40.2294,39.6842,39.7948,167638.06153657,0
+UVV.US,D,20160323,000000,39.822,40.114,39.3884,39.4165,135220.25003879,0
+UVV.US,D,20160324,000000,39.1739,39.822,38.9973,39.7589,130022.76194506,0
+UVV.US,D,20160328,000000,39.7948,40.3361,39.7948,40.0441,99018.230133233,0
+UVV.US,D,20160329,000000,39.9859,40.8114,39.693,40.7901,152822.84954071,0
+UVV.US,D,20160330,000000,40.9851,41.1577,40.3419,40.7407,209028.29198869,0
+UVV.US,D,20160331,000000,40.7183,40.955,40.4554,40.4602,166048.50845435,0
+UVV.US,D,20160401,000000,40.1644,40.7144,40.0723,40.6999,135785.14957774,0
+UVV.US,D,20160404,000000,40.6688,40.7329,39.9141,40.3564,195319.1697835,0
+UVV.US,D,20160405,000000,40.1295,40.407,39.7647,39.8724,222473.51951876,0
+UVV.US,D,20160406,000000,39.8889,40.3002,39.7948,40.1576,244906.62858181,0
+UVV.US,D,20160407,000000,39.8258,40.0664,39.4398,39.5678,196066.52775018,0
+UVV.US,D,20160408,000000,39.8044,39.8044,38.1951,38.3891,244186.07241807,0
+UVV.US,D,20160411,000000,38.1292,38.489,37.6247,37.6247,313252.25692426,0
+UVV.US,D,20160412,000000,37.6247,39.0352,37.5762,38.685,321881.40663323,0
+UVV.US,D,20160413,000000,38.9557,39.2088,38.1097,38.4697,170616.15417893,0
+UVV.US,D,20160414,000000,38.5104,38.7898,38.3455,38.4308,106395.9418125,0
+UVV.US,D,20160415,000000,38.4531,38.8412,38.1553,38.4454,132956.52852872,0
+UVV.US,D,20160418,000000,38.4454,38.9489,38.3969,38.6899,104972.35374081,0
+UVV.US,D,20160419,000000,38.8063,38.914,38.489,38.6714,134468.76871783,0
+UVV.US,D,20160420,000000,38.6132,39.4087,38.4386,38.8616,121678.12368272,0
+UVV.US,D,20160421,000000,38.815,38.9867,38.3678,38.4531,347450.32664058,0
+UVV.US,D,20160422,000000,38.5317,38.6957,38.3018,38.619,130236.14553003,0
+UVV.US,D,20160425,000000,38.554,39.0808,38.4697,39.0575,136926.28787996,0
+UVV.US,D,20160426,000000,39.2156,39.5339,38.979,39.4766,263481.30885966,0
+UVV.US,D,20160427,000000,39.5261,39.821,38.7131,39.3029,189019.71525339,0
+UVV.US,D,20160428,000000,39.1933,39.6774,38.654,38.9867,136742.79861366,0
+UVV.US,D,20160429,000000,38.8703,39.6318,38.8334,39.2234,169607.99405286,0
+UVV.US,D,20160502,000000,39.3029,40.1431,39.042,39.8258,258880.67630069,0
+UVV.US,D,20160503,000000,39.5028,40.0799,39.0914,39.5726,188600.16395349,0
+UVV.US,D,20160504,000000,39.3379,39.7695,38.8703,39.5726,211760.0142117,0
+UVV.US,D,20160505,000000,39.626,40.2527,39.3679,39.8044,220551.00557691,0
+UVV.US,D,20160506,000000,39.6202,40.2449,39.5474,40.2449,230655.28528631,0
+UVV.US,D,20160509,000000,40.2663,40.5097,39.8044,39.821,314769.65130625,0
+UVV.US,D,20160510,000000,39.9908,40.8105,39.9635,40.761,142953.60102635,0
+UVV.US,D,20160511,000000,40.761,40.8047,40.3662,40.4457,123394.46990962,0
+UVV.US,D,20160512,000000,40.4574,40.761,39.8122,40.1576,182743.97001051,0
+UVV.US,D,20160513,000000,40.0713,40.2527,39.6318,39.691,131078.34064557,0
+UVV.US,D,20160516,000000,39.56,40.1935,39.2728,39.885,106226.88428624,0
+UVV.US,D,20160517,000000,39.6774,39.9908,38.9867,39.1584,149382.94121687,0
+UVV.US,D,20160518,000000,39.0914,39.7618,38.7626,39.3156,148446.93979102,0
+UVV.US,D,20160519,000000,39.0914,39.4281,38.7762,38.8994,161755.06579065,0
+UVV.US,D,20160520,000000,38.9343,39.1652,38.7044,38.9993,224713.53174162,0
+UVV.US,D,20160523,000000,39.0808,39.4029,38.7577,39.3029,169657.47430445,0
+UVV.US,D,20160524,000000,39.5261,40.049,39.2806,39.6958,227450.40815751,0
+UVV.US,D,20160525,000000,39.5261,41.4362,39.1865,41.0054,541835.55667538,0
+UVV.US,D,20160526,000000,40.9695,41.2325,40.0072,40.114,317938.44908494,0
+UVV.US,D,20160527,000000,40.1431,40.3021,39.755,39.9432,223513.63564065,0
+UVV.US,D,20160531,000000,40.0713,40.2294,38.914,39.331,255646.9356918,0
+UVV.US,D,20160601,000000,39.3097,40.4535,39.073,40.2856,266797.51655454,0
+UVV.US,D,20160602,000000,40.1732,40.1732,39.6774,39.9985,140340.42523943,0
+UVV.US,D,20160603,000000,39.9122,40.0645,39.6958,39.9635,191462.80267548,0
+UVV.US,D,20160606,000000,39.95,40.4535,39.6958,40.2663,135121.28953563,0
+UVV.US,D,20160607,000000,40.3021,40.3021,39.5814,39.7191,273260.87441803,0
+UVV.US,D,20160608,000000,39.6629,40.2721,39.6629,40.0994,171340.83369696,0
+UVV.US,D,20160609,000000,39.8627,40.1644,38.8781,40.049,240952.33180918,0
+UVV.US,D,20160610,000000,39.7841,40.049,39.4601,39.8762,136251.08861351,0
+UVV.US,D,20160613,000000,39.691,40.175,39.4873,39.6697,197164.37083225,0
+UVV.US,D,20160614,000000,39.5339,39.9985,39.2874,39.9704,200603.24831751,0
+UVV.US,D,20160615,000000,39.8345,40.2546,39.6958,39.7695,205629.61720784,0
+UVV.US,D,20160616,000000,39.626,40.0994,39.4456,39.95,125646.85219539,0
+UVV.US,D,20160617,000000,40.0286,40.0286,39.0846,39.2874,466582.27904373,0
+UVV.US,D,20160620,000000,39.7977,40.1576,39.3825,39.5339,135577.95102423,0
+UVV.US,D,20160621,000000,39.5891,39.5891,39.1351,39.3757,170449.15832983,0
+UVV.US,D,20160622,000000,39.432,39.8977,39.4029,39.4456,142460.86018762,0
+UVV.US,D,20160623,000000,40.0159,40.0286,39.6338,39.9063,124815.99630416,0
+UVV.US,D,20160624,000000,38.914,39.8413,38.914,39.6697,294485.8406715,0
+UVV.US,D,20160627,000000,39.5174,39.7695,39.0818,39.6842,230339.84868244,0
+UVV.US,D,20160628,000000,39.9354,40.0713,39.5174,39.8694,195260.41198475,0
+UVV.US,D,20160629,000000,40.049,40.2294,39.6444,40.0159,275119.47636825,0
+UVV.US,D,20160630,000000,39.9567,41.5235,39.9567,41.5147,340282.90603055,0
+UVV.US,D,20160701,000000,41.5147,41.7039,40.7474,40.7979,219297.50587005,0
+UVV.US,D,20160705,000000,40.8697,41.2141,40.4457,41.0112,254106.86286117,0
+UVV.US,D,20160706,000000,41.1422,41.5729,40.9201,41.5448,234584.84193314,0
+UVV.US,D,20160707,000000,41.6389,41.8145,41.4031,41.5448,233429.27189088,0
+UVV.US,D,20160708,000000,41.6535,42.3791,41.442,42.1986,328943.68170864,0
+UVV.US,D,20160711,000000,42.1986,42.4373,41.8514,42.4247,203763.7993876,0
+UVV.US,D,20160712,000000,42.5158,43.58,42.2704,43.4403,657857.46909861,0
+UVV.US,D,20160713,000000,43.5703,43.7343,43.3162,43.5966,220958.18681393,0
+UVV.US,D,20160714,000000,43.7818,43.9691,43.6518,43.6625,165175.38818156,0
+UVV.US,D,20160715,000000,43.9031,43.9759,43.3162,43.5703,202963.86865362,0
+UVV.US,D,20160718,000000,43.5539,43.9478,43.5539,43.8595,193072.97252919,0
+UVV.US,D,20160719,000000,43.7945,43.875,43.5063,43.7508,113370.59560905,0
+UVV.US,D,20160720,000000,43.9351,43.9351,43.3948,43.418,163759.0159799,0
+UVV.US,D,20160721,000000,43.5461,43.5461,43.0028,43.1629,137464.38561596,0
+UVV.US,D,20160722,000000,43.1474,43.3221,42.9534,43.0193,176841.38833167,0
+UVV.US,D,20160725,000000,43.128,43.1969,42.6478,43.0319,181358.52296608,0
+UVV.US,D,20160726,000000,43.1852,43.1852,42.4247,42.509,123265.61508778,0
+UVV.US,D,20160727,000000,42.7564,42.7564,42.2345,42.4305,191251.48076767,0
+UVV.US,D,20160728,000000,42.4247,42.641,42.3364,42.3432,159082.1013664,0
+UVV.US,D,20160729,000000,42.6197,43.3094,42.4683,43.0397,257870.45449747,0
+UVV.US,D,20160801,000000,43.0397,43.4598,42.9184,43.1997,278718.1338326,0
+UVV.US,D,20160802,000000,43.3744,43.5131,43.0193,43.1706,335596.71386987,0
+UVV.US,D,20160803,000000,43.1348,43.1348,42.0735,42.5236,148823.19587079,0
+UVV.US,D,20160804,000000,42.4305,42.771,41.734,41.9668,410532.49322052,0
+UVV.US,D,20160805,000000,42.0968,44.7694,42.089,44.1854,574907.95066811,0
+UVV.US,D,20160808,000000,44.1583,44.2649,43.5858,43.8031,278522.2745034,0
+UVV.US,D,20160809,000000,43.774,44.1583,43.5703,43.875,181858.47967482,0
+UVV.US,D,20160810,000000,43.875,44.1776,43.7421,44.0477,162231.31321216,0
+UVV.US,D,20160811,000000,44.231,44.4774,43.8226,43.9536,306471.40077976,0
+UVV.US,D,20160812,000000,43.7945,43.9759,43.7032,43.7595,166390.74686116,0
+UVV.US,D,20160815,000000,43.7508,44.0341,43.2657,43.352,431418.3135829,0
+UVV.US,D,20160816,000000,43.1706,43.6955,43.062,43.3221,161448.90673396,0
+UVV.US,D,20160817,000000,43.228,43.6344,43.2143,43.5063,236936.18472207,0
+UVV.US,D,20160818,000000,43.5858,43.7595,43.3948,43.6781,133230.73158959,0
+UVV.US,D,20160819,000000,43.6781,43.7945,43.4375,43.5703,127685.85089618,0
+UVV.US,D,20160822,000000,43.6431,44.0864,43.453,44.0718,154592.7993735,0
+UVV.US,D,20160823,000000,44.3028,44.4114,44.1059,44.2524,100196.47862414,0
+UVV.US,D,20160824,000000,43.8672,44.295,43.774,44.2009,125634.48213248,0
+UVV.US,D,20160825,000000,44.1651,44.3814,43.8896,44.3542,142585.59165516,0
+UVV.US,D,20160826,000000,44.4473,44.4473,43.8468,44.0796,120361.7428228,0
+UVV.US,D,20160829,000000,44.1533,44.362,43.9691,44.0069,92825.982814895,0
+UVV.US,D,20160830,000000,44.0186,44.1126,43.8031,43.9254,103972.44032333,0
+UVV.US,D,20160831,000000,43.8381,43.9982,43.5393,43.6625,251185.46634042,0
+UVV.US,D,20160901,000000,43.7672,43.8954,43.1056,43.2579,201964.98607472,0
+UVV.US,D,20160902,000000,43.2075,43.8226,43.2075,43.8158,139418.85555363,0
+UVV.US,D,20160906,000000,43.7421,43.8381,43.4132,43.71,168413.25214475,0
+UVV.US,D,20160907,000000,43.7158,43.8226,43.3162,43.7421,167718.4669454,0
+UVV.US,D,20160908,000000,43.7421,43.7672,43.1629,43.3453,200668.19114772,0
+UVV.US,D,20160909,000000,43.0397,43.0397,41.734,41.7418,361936.70113111,0
+UVV.US,D,20160912,000000,41.5526,41.7776,41.0792,41.4352,319538.3105529,0
+UVV.US,D,20160913,000000,41.4158,41.5235,40.3225,40.6902,330125.02271526,0
+UVV.US,D,20160914,000000,40.828,40.9958,40.2255,40.274,575929.51169565,0
+UVV.US,D,20160915,000000,40.2168,40.7833,40.1227,40.7833,318156.98686277,0
+UVV.US,D,20160916,000000,40.7891,40.8056,40.4292,40.5864,282215.76911661,0
+UVV.US,D,20160919,000000,40.8114,41.3285,40.5515,40.7116,193596.63852515,0
+UVV.US,D,20160920,000000,40.8852,41.1539,40.6339,40.6902,123173.87045463,0
+UVV.US,D,20160921,000000,40.8561,41.4721,40.7698,41.3702,142867.01058607,0
+UVV.US,D,20160922,000000,41.6311,42.4373,41.5729,42.3868,165584.63109573,0
+UVV.US,D,20160923,000000,42.2054,42.7496,41.5147,42.6555,168369.95692462,0
+UVV.US,D,20160926,000000,42.6555,42.6555,42.0813,42.1055,128553.81697609,0
+UVV.US,D,20160927,000000,42.2142,42.2268,41.4206,41.6389,313638.82138979,0
+UVV.US,D,20160928,000000,41.8416,41.8416,41.2043,41.7418,146815.12232724,0
+UVV.US,D,20160929,000000,41.8067,42.0356,41.4031,41.6176,205692.4983609,0
+UVV.US,D,20160930,000000,41.8067,42.4169,41.5992,42.2501,170578.01315166,0
+UVV.US,D,20161003,000000,42.2578,42.2704,41.6389,41.8717,339685.01965721,0
+UVV.US,D,20161004,000000,41.9076,41.9367,41.5662,41.734,165185.69656731,0
+UVV.US,D,20161005,000000,41.8271,41.8271,41.3702,41.5526,230224.39476208,0
+UVV.US,D,20161006,000000,41.507,41.83,41.2596,41.7194,162935.3759587,0
+UVV.US,D,20161007,000000,41.7515,41.7515,40.7397,40.9598,226402.04532702,0
+UVV.US,D,20161010,000000,41.2751,41.7515,41.1645,41.3489,130173.26437697,0
+UVV.US,D,20161011,000000,41.4575,41.4944,40.7222,41.1276,119013.40596706,0
+UVV.US,D,20161012,000000,41.1276,41.7864,40.9104,41.4944,148775.77729635,0
+UVV.US,D,20161013,000000,41.3828,41.4206,40.9434,40.9821,112400.57651024,0
+UVV.US,D,20161014,000000,41.3489,41.3489,40.5786,40.761,123005.84376695,0
+UVV.US,D,20161017,000000,40.5786,40.9104,40.5418,40.6504,116401.26101873,0
+UVV.US,D,20161018,000000,40.9434,40.9821,40.5786,40.6892,111553.22720182,0
+UVV.US,D,20161019,000000,40.9104,41.309,40.5059,40.8706,141501.14947456,0
+UVV.US,D,20161020,000000,40.7222,40.9821,40.4331,40.6155,230063.58394442,0
+UVV.US,D,20161021,000000,40.5786,41.0161,40.5786,40.761,94561.914974722,0
+UVV.US,D,20161024,000000,40.9821,41.5662,40.6892,41.1645,191337.04036936,0
+UVV.US,D,20161025,000000,40.7979,41.3828,39.8084,40.176,216217.36020879,0
+UVV.US,D,20161026,000000,39.918,40.176,39.0032,39.2234,231465.52440603,0
+UVV.US,D,20161027,000000,39.2961,39.5532,38.3794,38.9295,275616.34056126,0
+UVV.US,D,20161028,000000,38.8567,39.2961,38.8567,39.1496,131528.81710273,0
+UVV.US,D,20161031,000000,39.2612,39.6968,39.0788,39.6968,160974.72098959,0
+UVV.US,D,20161101,000000,39.7725,39.9908,39.1138,39.5154,206982.07741788,0
+UVV.US,D,20161102,000000,39.5891,39.7725,39.2447,39.3709,104789.89531309,0
+UVV.US,D,20161103,000000,39.5532,39.7725,39.334,39.4426,93688.794701934,0
+UVV.US,D,20161104,000000,39.334,39.5891,39.0788,39.0788,109456.50154084,0
+UVV.US,D,20161107,000000,39.626,40.1391,39.5532,39.9908,159004.7884733,0
+UVV.US,D,20161108,000000,39.918,40.466,39.8462,40.176,213285.65530229,0
+UVV.US,D,20161109,000000,39.8462,42.8477,39.8462,41.9319,468055.347367,0
+UVV.US,D,20161110,000000,42.3364,42.4111,39.4815,39.5532,307014.65270864,0
+UVV.US,D,20161111,000000,39.4426,40.6504,39.0381,39.9567,237855.69273072,0
+UVV.US,D,20161114,000000,40.2837,40.6504,39.9567,40.0645,264486.37647002,0
+UVV.US,D,20161115,000000,40.1391,40.3225,39.3709,39.7376,252210.11988368,0
+UVV.US,D,20161116,000000,39.7376,40.176,39.6648,40.1004,234705.45004638,0
+UVV.US,D,20161117,000000,40.2837,40.5418,39.918,39.9908,126556.05181828,0
+UVV.US,D,20161118,000000,40.1391,40.2837,39.7376,39.8084,262687.56315713,0
+UVV.US,D,20161121,000000,40.1391,40.3225,39.7725,40.0295,177039.30933801,0
+UVV.US,D,20161122,000000,40.2507,40.5418,39.8084,39.9908,224958.87132241,0
+UVV.US,D,20161123,000000,39.9908,40.1004,39.7725,40.0295,194171.84644984,0
+UVV.US,D,20161125,000000,40.1391,40.3584,39.7376,39.8831,100886.10963062,0
+UVV.US,D,20161128,000000,39.9567,40.3584,39.5532,40.1004,651882.72871954,0
+UVV.US,D,20161129,000000,40.0295,40.5786,40.0295,40.4331,326124.33820678,0
+UVV.US,D,20161130,000000,40.4331,40.6892,40.1004,40.3225,442398.80608082,0
+UVV.US,D,20161201,000000,40.0645,40.466,40.0295,40.176,257260.19806124,0
+UVV.US,D,20161202,000000,40.2837,41.0161,40.176,40.9104,408785.22183637,0
+UVV.US,D,20161205,000000,41.0569,41.4206,40.7979,41.1645,243183.06648487,0
+UVV.US,D,20161206,000000,41.309,42.5178,41.2295,42.5178,353767.30542645,0
+UVV.US,D,20161207,000000,42.5906,43.7654,42.5178,43.584,427989.74448339,0
+UVV.US,D,20161208,000000,43.584,44.3503,43.3637,44.3144,342386.84756155,0
+UVV.US,D,20161209,000000,44.3144,44.6054,44.0195,44.6054,312004.94224885,0
+UVV.US,D,20161212,000000,44.4978,45.1215,43.9836,44.423,1095859.7486582,0
+UVV.US,D,20161213,000000,44.6443,45.0837,44.2048,44.974,391522.79906412,0
+UVV.US,D,20161214,000000,45.1215,45.3398,44.2775,44.4589,313801.69388459,0
+UVV.US,D,20161215,000000,44.2775,45.1564,44.0961,45.1564,222892.0399801,0
+UVV.US,D,20161216,000000,45.3398,46.0344,45.2292,45.8889,767667.54827058,0
+UVV.US,D,20161219,000000,45.852,46.5475,45.7045,46.4379,282685.83150669,0
+UVV.US,D,20161220,000000,46.4738,47.0238,45.9597,46.6582,295005.38331316,0
+UVV.US,D,20161221,000000,46.6582,46.8774,46.0344,46.1081,281558.09410595,0
+UVV.US,D,20161222,000000,46.1449,46.1818,45.5231,45.7404,201286.69429255,0
+UVV.US,D,20161223,000000,45.7045,46.1081,45.3776,46.1081,159259.40560125,0
+UVV.US,D,20161227,000000,46.1081,46.2536,45.8161,46.1818,101536.56877127,0
+UVV.US,D,20161228,000000,46.0722,46.1449,45.4843,45.8889,168995.67593948,0
+UVV.US,D,20161229,000000,45.9597,46.2934,45.9248,46.2536,108332.8874944,0
+UVV.US,D,20161230,000000,46.4379,46.8774,45.9597,46.694,206729.52196707,0
+UVV.US,D,20170103,000000,46.8774,46.987,46.3652,46.6582,243918.05438865,0
+UVV.US,D,20170104,000000,46.8201,47.2799,46.694,47.1703,356033.08861369,0
+UVV.US,D,20170105,000000,47.1625,47.4962,46.9336,47.1625,146287.33297699,0
+UVV.US,D,20170106,000000,47.1625,47.8998,46.8298,47.3479,162520.97885167,0
+UVV.US,D,20170109,000000,47.57,49.2696,47.4575,48.0483,628554.85177365,0
+UVV.US,D,20170110,000000,48.0851,48.6788,47.7175,48.6788,255562.40692868,0
+UVV.US,D,20170111,000000,48.6788,48.9,48.382,48.7855,190265.99909023,0
+UVV.US,D,20170112,000000,48.641,48.9368,47.7912,48.9,159442.89486755,0
+UVV.US,D,20170113,000000,49.1551,49.4142,48.6788,49.2696,249463.96592064,0
+UVV.US,D,20170117,000000,49.5984,51.8539,49.4898,51.3368,852057.14818998,0
+UVV.US,D,20170118,000000,51.1516,53.2955,51.1167,53.2955,747118.81212212,0
+UVV.US,D,20170119,000000,53.5535,54.736,53.4798,54.4392,798607.1372522,0
+UVV.US,D,20170120,000000,54.77,55.3995,54.4392,55.3995,738284.52553678,0
+UVV.US,D,20170123,000000,55.3618,55.8797,55.0658,55.7294,679465.90730187,0
+UVV.US,D,20170124,000000,55.9525,57.0245,55.9525,56.8032,788517.28928285,0
+UVV.US,D,20170125,000000,56.7664,57.5037,56.6558,56.9129,783917.68756246,0
+UVV.US,D,20170126,000000,57.0245,57.2824,54.8098,55.3995,1171516.0841726,0
+UVV.US,D,20170127,000000,55.4374,55.7294,54.5876,54.6962,1045208.4644508,0
+UVV.US,D,20170130,000000,54.6245,54.6603,53.146,54.0336,1038097.7399624,0
+UVV.US,D,20170131,000000,53.6621,53.9571,50.2281,50.2281,1179747.3301918,0
+UVV.US,D,20170201,000000,50.2281,51.3,49.7489,50.8188,657197.73241079,0
+UVV.US,D,20170202,000000,50.9682,51.559,50.5618,51.0031,333842.2266157,0
+UVV.US,D,20170203,000000,51.1516,52.0363,50.9682,51.8539,483153.00913234,0
+UVV.US,D,20170206,000000,51.5939,52.7047,51.5939,52.0024,418820.43536126,0
+UVV.US,D,20170207,000000,51.8888,52.37,51.4843,52.0363,445349.06608166,0
+UVV.US,D,20170208,000000,54.0695,61.5673,54.0695,60.0889,1989437.0129608,0
+UVV.US,D,20170209,000000,60.053,61.123,57.4299,57.5037,1351572.6580188,0
+UVV.US,D,20170210,000000,57.0594,57.0992,55.0289,55.4733,1596820.4941689,0
+UVV.US,D,20170213,000000,55.5441,55.9176,53.0714,53.146,973349.73824574,0
+UVV.US,D,20170214,000000,52.7047,53.2566,52.2594,52.4059,865493.09817287,0
+UVV.US,D,20170215,000000,52.0751,52.3351,51.4464,52.0363,658579.05610092,0
+UVV.US,D,20170216,000000,52.0363,52.1672,50.6335,51.2253,654608.26591109,0
+UVV.US,D,20170217,000000,51.041,51.1167,49.4142,49.8594,1372508.9894714,0
+UVV.US,D,20170221,000000,49.9719,51.3,49.5984,50.746,680301.91738597,0
+UVV.US,D,20170222,000000,50.8556,51.1516,50.5996,50.8188,364161.25077535,0
+UVV.US,D,20170223,000000,50.8935,51.1516,50.4502,50.8188,248206.34285948,0
+UVV.US,D,20170224,000000,50.7083,51.1167,50.2281,51.0769,344679.43255173,0
+UVV.US,D,20170227,000000,51.2253,51.6308,50.8556,51.5202,496678.64207123,0
+UVV.US,D,20170228,000000,51.4464,51.4843,49.9719,50.0059,586123.47436105,0
+UVV.US,D,20170301,000000,50.487,51.1167,50.0447,50.8188,582185.67100562,0
+UVV.US,D,20170302,000000,50.7083,50.7083,49.4355,49.5625,372833.69570446,0
+UVV.US,D,20170303,000000,49.4142,49.8216,49.2308,49.8216,346207.13531946,0
+UVV.US,D,20170306,000000,49.7489,49.7866,48.8282,48.9368,432025.47750342,0
+UVV.US,D,20170307,000000,48.9,49.4539,48.6788,49.0465,422990.177396,0
+UVV.US,D,20170308,000000,49.2308,49.5984,49.0853,49.3802,200807.35435531,0
+UVV.US,D,20170309,000000,49.2696,49.8972,49.2308,49.4898,172874.72149614,0
+UVV.US,D,20170310,000000,49.8594,49.9719,49.4539,49.8216,250758.69917048,0
+UVV.US,D,20170313,000000,49.712,50.1912,49.4539,49.712,251153.5103446,0
+UVV.US,D,20170314,000000,49.6382,49.6741,49.0096,49.4142,219407.80559754,0
+UVV.US,D,20170315,000000,49.5625,50.746,49.4142,50.4502,398245.92824844,0
+UVV.US,D,20170316,000000,50.4502,50.5229,49.0096,50.2281,483694.19938407,0
+UVV.US,D,20170317,000000,50.5618,51.7045,50.1912,51.6695,909147.05013507,0
+UVV.US,D,20170320,000000,51.7443,52.0363,50.781,51.6695,338917.04491904,0
+UVV.US,D,20170321,000000,51.7045,51.7045,50.7083,50.781,298212.3221191,0
+UVV.US,D,20170322,000000,50.8935,51.2253,50.4502,51.1516,274114.4087579,0
+UVV.US,D,20170323,000000,51.041,51.9296,51.0031,51.8888,311832.79220687,0
+UVV.US,D,20170324,000000,52.0363,52.2962,50.9682,51.1516,348557.44726983,0
+UVV.US,D,20170327,000000,50.9294,52.1856,50.9294,52.1497,353811.63148517,0
+UVV.US,D,20170328,000000,52.0024,52.2594,51.819,52.1497,283601.21616104,0
+UVV.US,D,20170329,000000,52.112,52.9229,52.0751,52.8511,267356.23106204,0
+UVV.US,D,20170330,000000,52.9627,53.0364,52.112,52.3351,274558.7001836,0
+UVV.US,D,20170331,000000,52.2225,52.7047,52.112,52.2594,547803.08118443,0
+UVV.US,D,20170403,000000,52.2962,52.37,51.2068,51.9296,297489.70427823,0
+UVV.US,D,20170404,000000,51.9296,52.5009,51.8539,52.4417,250720.55814321,0
+UVV.US,D,20170405,000000,52.5194,52.5194,51.7045,51.819,282292.05117114,0
+UVV.US,D,20170406,000000,51.7714,52.2545,51.5503,52.2187,281314.81620231,0
+UVV.US,D,20170407,000000,52.0722,52.5533,51.8451,52.1449,214924.68863609,0
+UVV.US,D,20170410,000000,52.2914,52.6649,52.1061,52.2914,255740.7420021,0
+UVV.US,D,20170411,000000,52.2914,53.0742,52.0722,53.0384,204476.10884274,0
+UVV.US,D,20170412,000000,52.9996,53.149,52.5175,53.149,187728.07451927,0
+UVV.US,D,20170413,000000,53.149,53.149,52.4408,52.8133,198189.02437552,0
+UVV.US,D,20170417,000000,52.89,54.0414,52.8521,54.0414,309983.46780383,0
+UVV.US,D,20170418,000000,53.9308,55.1212,53.8562,55.0843,241642.99365424,0
+UVV.US,D,20170419,000000,55.1212,55.3074,54.4518,54.8631,263214.32166882,0
+UVV.US,D,20170420,000000,55.0086,55.3074,54.7457,55.2725,371305.99293673,0
+UVV.US,D,20170421,000000,55.0843,55.159,54.4518,54.8631,319067.21732426,0
+UVV.US,D,20170424,000000,55.3821,55.8274,55.1415,55.5693,453747.3079499,0
+UVV.US,D,20170425,000000,55.6799,56.3513,55.5315,56.2755,316888.0245773,0
+UVV.US,D,20170426,000000,56.1281,56.3134,55.7188,55.7537,321678.33143402,0
+UVV.US,D,20170427,000000,55.8671,56.0893,55.7188,55.7188,255765.4821279,0
+UVV.US,D,20170428,000000,55.7934,55.8671,54.639,54.6759,229373.95293793,0
+UVV.US,D,20170501,000000,54.898,54.898,53.799,53.9677,345549.46030879,0
+UVV.US,D,20170502,000000,53.9308,54.3033,53.7087,53.7834,145763.66698103,0
+UVV.US,D,20170503,000000,53.5185,53.5448,52.7192,52.9239,253602.78279813,0
+UVV.US,D,20170504,000000,52.9627,53.3352,52.9627,53.1868,159984.08511928,0
+UVV.US,D,20170505,000000,53.4089,54.1918,53.3352,54.1918,157913.13042267,0
+UVV.US,D,20170508,000000,54.155,54.6759,54.1171,54.1918,137681.89255523,0
+UVV.US,D,20170509,000000,54.2655,54.4139,53.1868,53.3352,137482.9407103,0
+UVV.US,D,20170510,000000,53.3352,53.5952,52.7784,53.4856,160419.09899781,0
+UVV.US,D,20170511,000000,53.2983,53.634,52.9996,53.0384,116015.72739178,0
+UVV.US,D,20170512,000000,53.0384,53.2615,52.368,53.149,204939.98620137,0
+UVV.US,D,20170515,000000,53.2615,54.155,53.2615,54.0045,207443.89309936,0
+UVV.US,D,20170516,000000,54.1171,54.639,52.9996,53.4089,258482.77261085,0
+UVV.US,D,20170517,000000,52.9996,53.634,51.4008,51.9577,356922.70230367,0
+UVV.US,D,20170518,000000,51.7714,52.1061,51.4746,51.6589,229383.2304851,0
+UVV.US,D,20170519,000000,51.6978,52.2332,51.2126,51.6978,375074.7387659,0
+UVV.US,D,20170522,000000,51.8093,52.2545,51.0274,51.7346,460019.96067707,0
+UVV.US,D,20170523,000000,51.9577,52.0305,50.9905,51.2515,405064.92542021,0
+UVV.US,D,20170524,000000,50.7674,51.0274,47.7145,49.3171,859234.87718575,0
+UVV.US,D,20170525,000000,49.5015,49.7614,48.4596,48.7923,370141.14534729,0
+UVV.US,D,20170526,000000,48.5721,48.998,48.2365,48.9049,304112.8421208,0
+UVV.US,D,20170530,000000,48.6846,49.2037,48.4596,49.1668,259733.17980199,0
+UVV.US,D,20170531,000000,49.1668,49.5383,48.7923,49.4258,325435.73803887,0
+UVV.US,D,20170601,000000,49.3919,49.9855,49.1299,49.8012,353704.42427339,0
+UVV.US,D,20170602,000000,49.9108,51.1215,49.9108,50.5074,207389.2586549,0
+UVV.US,D,20170605,000000,50.3969,50.617,49.872,49.872,119553.56538022,0
+UVV.US,D,20170606,000000,49.872,50.0243,49.4258,49.8012,209470.52173725,0
+UVV.US,D,20170607,000000,49.7265,50.2843,49.7265,50.135,142408.28742032,0
+UVV.US,D,20170608,000000,50.1699,50.8052,49.7265,50.2843,146676.98995823,0
+UVV.US,D,20170609,000000,50.3212,50.3212,49.6305,49.8012,172638.65946253,0
+UVV.US,D,20170612,000000,49.7265,50.3212,48.868,49.0193,230348.09539104,0
+UVV.US,D,20170613,000000,49.0542,49.5383,48.6448,49.2424,148669.60092316,0
+UVV.US,D,20170614,000000,49.2764,49.5383,48.7855,49.3919,247379.61032255,0
+UVV.US,D,20170615,000000,48.9456,50.3212,48.9456,49.872,225466.04390117,0
+UVV.US,D,20170616,000000,49.3919,49.7614,48.7584,49.3919,450479.54966804,0
+UVV.US,D,20170619,000000,49.5771,49.9273,49.2037,49.7614,230644.97690056,0
+UVV.US,D,20170620,000000,49.7265,49.7265,49.0911,49.1668,242155.32042588,0
+UVV.US,D,20170621,000000,49.1668,49.2764,48.5362,48.6099,128917.70299297,0
+UVV.US,D,20170622,000000,48.6846,48.7584,48.348,48.3858,280431.38754378,0
+UVV.US,D,20170623,000000,48.3858,49.0193,48.3858,48.4596,241999.66380109,0
+UVV.US,D,20170626,000000,48.4596,48.9049,48.348,48.4227,128958.93653596,0
+UVV.US,D,20170627,000000,48.4227,48.8331,48.348,48.3858,235506.41161894,0
+UVV.US,D,20170628,000000,48.6099,48.9805,48.348,48.4227,142160.88616238,0
+UVV.US,D,20170629,000000,48.2724,48.2724,47.0074,47.4526,190375.26797916,0
+UVV.US,D,20170630,000000,47.3798,48.6448,47.3798,48.1628,254606.81956991,0
+UVV.US,D,20170703,000000,48.1249,48.348,47.4526,47.8649,81541.392937442,0
+UVV.US,D,20170705,000000,47.8649,48.1996,47.2683,47.6389,179865.86870989,0
+UVV.US,D,20170706,000000,47.4827,47.6718,46.695,47.183,317413.7522504,0
+UVV.US,D,20170707,000000,47.1451,47.7077,47.1083,47.6718,227942.11815764,0
+UVV.US,D,20170710,000000,47.6321,47.6321,47.183,47.2207,224487.77809377,0
+UVV.US,D,20170711,000000,47.183,48.0822,47.1257,47.9696,264302.88720372,0
+UVV.US,D,20170712,000000,48.0444,48.9475,48.0105,48.573,152012.61042097,0
+UVV.US,D,20170713,000000,48.6109,48.6109,47.6718,47.7824,379978.43786584,0
+UVV.US,D,20170714,000000,47.9696,48.3276,47.8203,48.0822,164211.5541142,0
+UVV.US,D,20170717,000000,48.1588,48.9475,48.0822,48.573,274637.04391528,0
+UVV.US,D,20170718,000000,48.3839,48.4557,47.7282,48.0105,202011.37381058,0
+UVV.US,D,20170719,000000,48.2694,49.1736,48.0822,49.1736,218052.25287179,0
+UVV.US,D,20170720,000000,49.1347,49.4714,48.7186,48.8718,173351.99975624,0
+UVV.US,D,20170721,000000,49.2095,49.3229,48.1967,48.2335,238282.45990065,0
+UVV.US,D,20170724,000000,48.2335,48.6458,47.8203,48.1967,197518.97930195,0
+UVV.US,D,20170725,000000,48.1967,48.6109,48.1219,48.3092,139992.00180117,0
+UVV.US,D,20170726,000000,48.3839,48.8166,48.2335,48.4217,169080.20470261,0
+UVV.US,D,20170727,000000,48.4217,48.7603,47.8582,48.4955,160632.48258278,0
+UVV.US,D,20170728,000000,48.4217,48.7186,45.9063,48.0444,478570.93166771,0
+UVV.US,D,20170731,000000,47.895,48.6109,47.0694,48.0105,319624.90099318,0
+UVV.US,D,20170801,000000,48.2694,48.4955,47.408,48.2694,248568.16719921,0
+UVV.US,D,20170802,000000,48.1967,48.2501,46.0955,46.8065,297640.20671014,0
+UVV.US,D,20170803,000000,46.8065,47.2207,46.47,46.7328,165283.62623191,0
+UVV.US,D,20170804,000000,46.6174,46.9579,44.3678,45.0031,578303.53293323,0
+UVV.US,D,20170807,000000,44.9692,45.0954,43.3162,43.4646,392674.24575209,0
+UVV.US,D,20170808,000000,43.3162,43.354,42.0027,42.4897,368973.20524214,0
+UVV.US,D,20170809,000000,42.4169,42.5275,41.928,42.0405,251183.40466327,0
+UVV.US,D,20170810,000000,42.0405,43.3909,42.0405,42.641,307232.1596479,0
+UVV.US,D,20170811,000000,42.3035,43.1299,41.2907,42.8282,403059.94439238,0
+UVV.US,D,20170814,000000,42.9796,43.7682,42.9796,43.6159,538312.15042699,0
+UVV.US,D,20170815,000000,43.5393,43.9167,43.1668,43.6558,316467.44243881,0
+UVV.US,D,20170816,000000,43.6159,43.9923,43.3162,43.5393,262086.58426808,0
+UVV.US,D,20170817,000000,43.4646,43.6926,42.5664,42.6788,229338.90442639,0
+UVV.US,D,20170818,000000,42.4508,43.3909,42.4508,43.2037,221561.22738013,0
+UVV.US,D,20170821,000000,43.2415,43.9923,43.0901,43.8798,201742.32494258,0
+UVV.US,D,20170822,000000,43.9167,44.3678,42.7875,42.9019,167016.46587601,0
+UVV.US,D,20170823,000000,42.8282,43.0901,42.5275,42.7536,237061.94702818,0
+UVV.US,D,20170824,000000,42.7914,42.866,42.2646,42.7914,166154.68482755,0
+UVV.US,D,20170825,000000,42.9398,43.1474,42.5664,42.8282,180843.10367872,0
+UVV.US,D,20170828,000000,42.8282,43.0542,42.3403,42.4169,148825.25754794,0
+UVV.US,D,20170829,000000,42.3035,42.7914,42.2646,42.641,118469.12319961,0
+UVV.US,D,20170830,000000,42.6041,42.9796,42.4373,42.641,130913.40647362,0
+UVV.US,D,20170831,000000,42.7157,43.3162,42.5664,42.9398,125603.55697525,0
+UVV.US,D,20170901,000000,43.0542,43.0542,42.5275,42.8282,149201.51362772,0
+UVV.US,D,20170905,000000,42.7536,43.0174,42.4897,42.6788,120941.07410178,0
+UVV.US,D,20170906,000000,42.8282,43.1299,42.5275,42.7536,167169.02998507,0
+UVV.US,D,20170907,000000,42.8282,43.1668,42.4169,42.8282,109932.74896236,0
+UVV.US,D,20170908,000000,42.7157,42.866,42.0405,42.153,115571.43596608,0
+UVV.US,D,20170911,000000,42.3403,43.2037,42.3403,43.2037,140404.33723106,0
+UVV.US,D,20170912,000000,43.1668,43.354,42.5275,42.866,131009.27446107,0
+UVV.US,D,20170913,000000,42.7536,43.6558,42.7536,43.6159,155068.01595644,0
+UVV.US,D,20170914,000000,43.5393,43.7682,43.2784,43.3909,136443.85542699,0
+UVV.US,D,20170915,000000,43.4646,43.5393,43.1299,43.3909,438629.02941306,0
+UVV.US,D,20170918,000000,43.3162,43.8041,43.2784,43.4646,96638.023864206,0
+UVV.US,D,20170919,000000,43.4646,43.5083,42.9398,43.3909,166268.07707076,0
+UVV.US,D,20170920,000000,43.354,43.7285,42.9398,43.2037,182915.08921391,0
+UVV.US,D,20170921,000000,43.1668,43.5053,42.7157,42.866,71632.972557241,0
+UVV.US,D,20170922,000000,42.9796,43.1668,42.2277,42.2646,293365.31914078,0
+UVV.US,D,20170925,000000,42.4169,43.582,42.153,43.582,186829.18328212,0
+UVV.US,D,20170926,000000,43.5053,43.9167,42.9796,43.0174,141919.6699359,0
+UVV.US,D,20170927,000000,43.0901,43.7682,42.7157,43.7285,171678.94874947,0
+UVV.US,D,20170928,000000,43.5393,43.8041,43.0901,43.1299,122657.4203287,0
+UVV.US,D,20170929,000000,43.3909,43.3909,42.866,43.0174,179972.04508309,0
+UVV.US,D,20171002,000000,42.9796,43.6926,42.8467,43.5393,219510.88945501,0
+UVV.US,D,20171003,000000,43.4307,43.7285,42.866,43.1299,184752.04355405,0
+UVV.US,D,20171004,000000,43.2037,43.4646,42.4897,42.9019,882017.44052561,0
+UVV.US,D,20171005,000000,42.7914,43.2415,42.641,42.9398,674586.94832773,0
+UVV.US,D,20171006,000000,42.9709,42.9709,42.023,42.2889,368518.60543068,0
+UVV.US,D,20171009,000000,42.9709,43.161,42.3655,42.706,299280.27088252,0
+UVV.US,D,20171010,000000,42.6304,43.6916,42.5373,43.614,296399.07706618,0
+UVV.US,D,20171011,000000,43.388,43.581,42.8205,43.3492,243468.60877007,0
+UVV.US,D,20171012,000000,43.2366,45.2816,43.161,45.2069,560451.47049624,0
+UVV.US,D,20171013,000000,45.4727,45.8122,44.5647,44.5996,265136.83561067,0
+UVV.US,D,20171016,000000,44.6772,44.8285,44.0718,44.488,280810.73613927,0
+UVV.US,D,20171017,000000,44.5229,44.7509,43.9564,44.2233,255411.90449676,0
+UVV.US,D,20171018,000000,43.9943,44.3348,43.9177,43.9177,155055.64589355,0
+UVV.US,D,20171019,000000,43.4627,43.4627,42.8942,43.3123,152002.30203523,0
+UVV.US,D,20171020,000000,43.3123,43.3123,42.8942,43.0833,234051.89839001,0
+UVV.US,D,20171023,000000,43.1241,43.6916,43.0474,43.1241,206689.31926266,0
+UVV.US,D,20171024,000000,43.1997,43.3492,43.0474,43.2366,252420.41095293,0
+UVV.US,D,20171025,000000,43.1997,43.3123,43.0087,43.1997,222763.18515825,0
+UVV.US,D,20171026,000000,43.3123,43.7285,43.3123,43.5035,195116.09458429,0
+UVV.US,D,20171027,000000,43.5035,44.0321,43.0087,43.3123,109532.78359537,0
+UVV.US,D,20171030,000000,43.3123,43.4277,43.0474,43.3123,230621.26761335,0
+UVV.US,D,20171031,000000,43.4277,43.7682,43.388,43.4627,120070.01550615,0
+UVV.US,D,20171101,000000,43.581,43.6916,43.1997,43.5035,201634.08689223,0
+UVV.US,D,20171102,000000,43.5384,44.7509,43.2017,44.6772,334189.61921538,0
+UVV.US,D,20171103,000000,44.5996,44.6578,44.0321,44.2979,118079.46621837,0
+UVV.US,D,20171106,000000,44.2979,44.488,43.581,43.8818,220764.38916187,0
+UVV.US,D,20171107,000000,43.7682,45.0934,43.7682,44.9411,343625.91552837,0
+UVV.US,D,20171108,000000,44.4473,44.4473,39.6755,41.5312,836406.95694859,0
+UVV.US,D,20171109,000000,41.4934,41.796,41.3023,41.6826,380953.61115752,0
+UVV.US,D,20171110,000000,41.5691,42.9709,41.344,42.9709,562498.71590563,0
+UVV.US,D,20171113,000000,42.8942,43.2735,42.2511,43.0474,463104.22969263,0
+UVV.US,D,20171114,000000,42.8205,43.3492,42.706,43.0474,441048.40754793,0
+UVV.US,D,20171115,000000,42.6304,42.6304,41.5691,41.6447,301706.8648874,0
+UVV.US,D,20171116,000000,41.8727,41.8727,40.6572,40.7756,320176.39963065,0
+UVV.US,D,20171117,000000,40.5078,41.1326,40.1295,40.2051,296684.61935138,0
+UVV.US,D,20171120,000000,40.1664,40.243,39.4474,39.5998,242418.18426243,0
+UVV.US,D,20171121,000000,39.8636,40.111,39.4474,39.7502,251723.56407642,0
+UVV.US,D,20171122,000000,39.9025,40.469,39.4863,40.469,337792.40003403,0
+UVV.US,D,20171124,000000,40.5844,40.8105,39.4863,39.9403,175644.58474642,0
+UVV.US,D,20171127,000000,40.0159,40.8503,39.7899,40.6989,286122.6473148,0
+UVV.US,D,20171128,000000,40.6989,40.9637,39.9781,40.7756,218133.68911919,0
+UVV.US,D,20171129,000000,40.7348,41.5312,40.7348,41.0753,415963.98167071,0
+UVV.US,D,20171130,000000,41.1908,41.1908,40.2051,40.4331,304778.76384007,0
+UVV.US,D,20171201,000000,40.3564,40.8105,39.7502,40.3564,292139.65207544,0
+UVV.US,D,20171204,000000,40.5844,42.1375,40.5844,41.9106,371527.62323029,0
+UVV.US,D,20171205,000000,41.8349,42.6304,41.4362,42.2889,319974.35527,0
+UVV.US,D,20171206,000000,42.2511,42.4412,41.9106,42.1375,249559.83390808,0
+UVV.US,D,20171207,000000,42.1375,42.1375,40.7756,41.2286,273908.24104296,0
+UVV.US,D,20171208,000000,41.1529,41.1908,40.3564,41.1151,303580.92941624,0
+UVV.US,D,20171211,000000,41.1908,41.7204,41.1529,41.344,282820.87135997,0
+UVV.US,D,20171212,000000,41.1908,41.796,40.9075,41.1151,439889.74498995,0
+UVV.US,D,20171213,000000,41.1529,41.4565,40.4331,41.1151,289946.02758844,0
+UVV.US,D,20171214,000000,41.1529,42.0017,40.3196,40.5078,366618.76993748,0
+UVV.US,D,20171215,000000,40.469,41.1529,40.243,40.3943,618224.81841638,0
+UVV.US,D,20171218,000000,40.6572,41.4934,40.3196,40.8503,238818.49595951,0
+UVV.US,D,20171219,000000,40.9996,41.5312,40.3196,40.3943,219294.41335433,0
+UVV.US,D,20171220,000000,40.3943,40.6233,39.7113,40.5476,234135.39631456,0
+UVV.US,D,20171221,000000,40.6233,41.1529,40.5844,40.5844,136503.64406432,0
+UVV.US,D,20171222,000000,40.7756,40.8503,40.0159,40.0916,140941.40412849,0
+UVV.US,D,20171226,000000,40.0508,40.5078,39.8636,39.9403,129048.61949196,0
+UVV.US,D,20171227,000000,39.9403,40.6233,39.7502,39.7899,140709.46544918,0
+UVV.US,D,20171228,000000,39.7899,40.0159,39.5241,39.7502,171150.12856064,0
+UVV.US,D,20171229,000000,39.8636,40.6233,39.7502,39.7899,166777.31132668,0
+UVV.US,D,20180102,000000,39.8636,40.2051,39.0314,40.0159,304176.75411244,0
+UVV.US,D,20180103,000000,40.0159,40.8105,39.7113,39.8249,272626.90869458,0
+UVV.US,D,20180104,000000,39.9025,39.9025,39.0314,39.5241,317885.87631762,0
+UVV.US,D,20180105,000000,39.5241,40.6911,39.5241,39.9063,262913.316805,0
+UVV.US,D,20180108,000000,39.8287,40.6349,39.2923,39.7919,326231.54541856,0
+UVV.US,D,20180109,000000,39.8676,40.1547,38.911,39.2544,388376.67973408,0
+UVV.US,D,20180110,000000,39.2923,40.175,39.139,39.8287,384664.63002651,0
+UVV.US,D,20180111,000000,40.0577,40.7106,39.8287,40.0217,238182.4685589,0
+UVV.US,D,20180112,000000,40.175,40.2896,39.4466,39.561,232002.59130346,0
+UVV.US,D,20180116,000000,39.8676,39.982,38.2203,38.4144,282898.18425308,0
+UVV.US,D,20180117,000000,38.6423,39.1787,38.6423,38.6811,221592.15253738,0
+UVV.US,D,20180118,000000,38.5647,38.6054,37.6092,37.6829,285269.11297494,0
+UVV.US,D,20180119,000000,37.6829,38.8732,37.6829,38.8732,289418.23823818,0
+UVV.US,D,20180122,000000,38.8315,39.2176,38.6772,39.0633,223967.20461353,0
+UVV.US,D,20180123,000000,39.1787,39.7521,38.8732,39.333,212216.6757003,0
+UVV.US,D,20180124,000000,39.4853,39.7919,38.4503,38.5647,233745.73933332,0
+UVV.US,D,20180125,000000,38.719,38.9479,37.8391,38.3726,226001.04912145,0
+UVV.US,D,20180126,000000,38.5647,38.5647,37.6092,37.8391,294494.0873801,0
+UVV.US,D,20180129,000000,37.8779,38.1234,36.6915,36.8419,272701.12907196,0
+UVV.US,D,20180130,000000,36.6915,37.3113,36.5751,37.033,247620.82654904,0
+UVV.US,D,20180131,000000,37.1484,37.3386,36.4596,36.7662,287437.99733614,0
+UVV.US,D,20180201,000000,36.7662,37.1096,36.5751,36.803,407506.98200372,0
+UVV.US,D,20180202,000000,36.7274,37.2639,36.4984,36.4984,364390.09693893,0
+UVV.US,D,20180205,000000,36.3054,36.5751,35.4624,35.5022,386475.8134023,0
+UVV.US,D,20180206,000000,35.3489,35.9251,35.1946,35.5788,424003.49171495,0
+UVV.US,D,20180207,000000,35.2344,36.3054,35.2344,35.9251,495146.8159492,0
+UVV.US,D,20180208,000000,36.1153,38.3726,35.9251,37.8391,451507.29572703,0
+UVV.US,D,20180209,000000,38.4503,39.0264,38.4144,38.7587,472070.46361554,0
+UVV.US,D,20180212,000000,38.7587,38.7946,37.8391,38.3367,579573.52605728,0
+UVV.US,D,20180213,000000,38.2592,38.911,37.9546,38.2592,345372.15607394,0
+UVV.US,D,20180214,000000,38.1816,38.6423,37.9138,38.3367,231184.10547514,0
+UVV.US,D,20180215,000000,38.4503,38.5647,38.2203,38.3726,422634.53808772,0
+UVV.US,D,20180216,000000,38.2592,38.8732,38.2592,38.719,366252.82224346,0
+UVV.US,D,20180220,000000,37.9138,37.9138,37.9138,37.9138,448447.76683727,0
+UVV.US,D,20180221,000000,38.0283,38.6423,37.8391,37.9895,289174.96033455,0
+UVV.US,D,20180222,000000,37.9546,38.719,37.6092,37.8779,512659.7324951,0
+UVV.US,D,20180223,000000,38.0283,38.8315,37.648,38.7587,228234.87631286,0
+UVV.US,D,20180226,000000,38.7587,39.0633,38.5279,39.0264,219260.39568136,0
+UVV.US,D,20180227,000000,38.9479,39.3709,38.1457,38.489,271691.93810731,0
+UVV.US,D,20180228,000000,38.489,38.6054,37.4559,37.648,430252.4351549,0
+UVV.US,D,20180301,000000,37.5326,37.8391,36.997,37.1484,266927.40221495,0
+UVV.US,D,20180302,000000,36.997,37.7615,36.997,37.6829,153261.98677354,0
+UVV.US,D,20180305,000000,37.5685,38.0283,37.3803,37.7615,297270.13566182,0
+UVV.US,D,20180306,000000,37.9895,39.139,37.7227,39.0633,589876.7576116,0
+UVV.US,D,20180307,000000,38.9877,39.2544,38.2989,38.3367,616465.17696933,0
+UVV.US,D,20180308,000000,38.4144,38.911,38.0137,38.6054,386549.0029411,0
+UVV.US,D,20180309,000000,38.7946,38.9479,38.5512,38.8732,244465.42967182,0
+UVV.US,D,20180312,000000,38.9877,39.2544,38.5279,38.7587,284978.41649686,0
+UVV.US,D,20180313,000000,38.911,39.1012,38.2592,38.7946,419857.45896743,0
+UVV.US,D,20180314,000000,39.0633,39.2544,38.2388,38.3726,249015.55114063,0
+UVV.US,D,20180315,000000,38.4503,38.911,37.4927,37.7993,284613.49964141,0
+UVV.US,D,20180316,000000,37.7227,37.7227,36.6915,36.7662,704453.43435307,0
+UVV.US,D,20180319,000000,36.6915,36.7662,35.8087,36.611,291429.40429746,0
+UVV.US,D,20180320,000000,36.7274,37.1096,35.96,36.3452,289529.56880425,0
+UVV.US,D,20180321,000000,36.3054,36.7274,35.9251,36.0008,200368.21712248,0
+UVV.US,D,20180322,000000,35.9251,36.7662,35.5022,36.0764,198258.09056003,0
+UVV.US,D,20180323,000000,36.1909,36.611,35.54,35.733,281200.39312052,0
+UVV.US,D,20180326,000000,36.0008,36.0386,35.4265,35.6913,226417.50790563,0
+UVV.US,D,20180327,000000,35.6554,36.1909,35.311,35.5788,203648.34546724,0
+UVV.US,D,20180328,000000,35.6166,36.6915,35.6166,36.5353,448587.96088343,0
+UVV.US,D,20180329,000000,36.6915,37.3036,36.6915,37.1484,266144.99573674,0
+UVV.US,D,20180402,000000,37.0717,37.3036,36.7662,36.803,221805.53612234,0
+UVV.US,D,20180403,000000,37.033,37.9895,36.9204,37.7227,171063.53812037,0
+UVV.US,D,20180404,000000,37.4927,38.5279,37.3181,38.489,328207.66296629,0
+UVV.US,D,20180405,000000,38.6811,38.8315,37.9895,38.3367,328124.16504174,0
+UVV.US,D,20180406,000000,38.1039,38.8383,38.0273,38.4522,346131.88410351,0
+UVV.US,D,20180409,000000,38.6094,38.9935,38.4153,38.4522,234818.8422896,0
+UVV.US,D,20180410,000000,38.8791,39.1496,38.6094,38.9168,258673.47774718,0
+UVV.US,D,20180411,000000,38.9168,39.4203,38.7607,38.8791,198583.83554965,0
+UVV.US,D,20180412,000000,39.0721,39.0721,38.5308,38.5308,83248.461617178,0
+UVV.US,D,20180413,000000,38.684,38.8383,38.1806,38.7228,127920.88209121,0
+UVV.US,D,20180416,000000,38.9168,39.6522,38.684,39.497,292561.2650525,0
+UVV.US,D,20180417,000000,39.6522,40.5447,39.3816,40.4283,239625.64256351,0
+UVV.US,D,20180418,000000,40.3895,40.3895,38.6094,38.6453,260916.58248577,0
+UVV.US,D,20180419,000000,38.4522,38.4522,37.1367,37.2095,333152.59560921,0
+UVV.US,D,20180420,000000,37.1746,37.29,36.0318,36.3995,299861.66383866,0
+UVV.US,D,20180423,000000,36.6342,36.6342,36.1677,36.3228,179824.6351669,0
+UVV.US,D,20180424,000000,36.4392,36.7875,36.0124,36.6692,169264.72480748,0
+UVV.US,D,20180425,000000,36.7099,37.0601,36.4392,36.9029,133886.34492311,0
+UVV.US,D,20180426,000000,37.1367,37.1367,36.3607,36.9418,156177.19826284,0
+UVV.US,D,20180427,000000,37.096,37.4074,37.0165,37.1746,105630.02875148,0
+UVV.US,D,20180430,000000,37.2531,37.4074,36.381,36.4392,154898.95843019,0
+UVV.US,D,20180501,000000,36.3228,37.2095,36.2054,37.0601,364677.70090128,0
+UVV.US,D,20180502,000000,36.5547,37.6392,36.4392,37.0165,178810.29000938,0
+UVV.US,D,20180503,000000,37.0165,37.3298,36.7099,36.7478,155696.82748702,0
+UVV.US,D,20180504,000000,36.7099,37.6024,36.7099,37.3677,148721.1428519,0
+UVV.US,D,20180507,000000,37.5607,38.1427,37.0601,37.2095,178227.86621467,0
+UVV.US,D,20180508,000000,37.2095,37.2531,36.4392,36.9029,147927.39714936,0
+UVV.US,D,20180509,000000,37.1367,37.4889,36.3995,36.7099,160261.38069588,0
+UVV.US,D,20180510,000000,36.7478,36.8253,36.4392,36.5935,118093.89795841,0
+UVV.US,D,20180511,000000,36.5935,36.5935,36.0513,36.09,131417.48653666,0
+UVV.US,D,20180514,000000,36.0124,36.4751,36.0124,36.1288,214295.87710552,0
+UVV.US,D,20180515,000000,36.09,36.6342,35.9357,36.3607,208561.32211435,0
+UVV.US,D,20180516,000000,36.3607,37.29,36.3607,37.0601,204219.43003763,0
+UVV.US,D,20180517,000000,37.096,37.5228,36.7875,36.9029,199225.01714311,0
+UVV.US,D,20180518,000000,36.9418,37.5607,36.5935,37.2095,422009.84991145,0
+UVV.US,D,20180521,000000,37.29,37.9089,37.0165,37.7149,194930.54364083,0
+UVV.US,D,20180522,000000,37.7945,38.2582,37.2095,37.3677,236262.0162942,0
+UVV.US,D,20180523,000000,37.29,37.6781,37.2531,37.5228,194352.24320042,0
+UVV.US,D,20180524,000000,38.8383,49.6024,38.3367,48.6759,1823148.3191185,0
+UVV.US,D,20180525,000000,48.0551,51.5202,48.0551,51.1157,1021562.0583854,0
+UVV.US,D,20180529,000000,50.8809,52.6261,49.3715,51.8878,671807.80753028,0
+UVV.US,D,20180530,000000,52.237,52.855,51.3824,51.5018,509477.53381494,0
+UVV.US,D,20180531,000000,51.9655,52.3923,50.8809,51.2311,769895.19043055,0
+UVV.US,D,20180601,000000,51.4639,51.5784,50.8052,50.9605,308899.02562322,0
+UVV.US,D,20180604,000000,51.2311,51.7724,50.9605,51.5405,432808.9148202,0
+UVV.US,D,20180605,000000,50.5346,52.433,50.4948,50.5346,489435.97024525,0
+UVV.US,D,20180606,000000,50.7665,50.9216,49.8371,50.2261,246271.45885472,0
+UVV.US,D,20180607,000000,50.3008,50.4948,49.7983,49.9137,240864.71053033,0
+UVV.US,D,20180608,000000,49.8371,50.6122,49.7226,49.7575,281105.55597165,0
+UVV.US,D,20180611,000000,50.262,50.4162,49.4879,49.7226,256148.95407769,0
+UVV.US,D,20180612,000000,49.9137,50.8809,49.7575,50.1059,456719.21556082,0
+UVV.US,D,20180613,000000,50.3008,50.5715,49.7983,50.262,335817.31332487,0
+UVV.US,D,20180614,000000,50.4579,50.7665,49.6829,50.6122,212151.7328701,0
+UVV.US,D,20180615,000000,50.3405,50.8809,49.9903,50.1854,665474.33532721,0
+UVV.US,D,20180618,000000,50.2261,50.5715,49.8371,50.0311,397247.04566954,0
+UVV.US,D,20180619,000000,49.9903,50.7276,49.9903,50.4162,277453.29490141,0
+UVV.US,D,20180620,000000,50.3405,51.8878,50.1854,51.2311,353177.66576171,0
+UVV.US,D,20180621,000000,51.2311,51.5405,50.6491,51.1157,228043.14033797,0
+UVV.US,D,20180622,000000,51.4639,51.8501,50.7665,51.2311,417465.91347408,0
+UVV.US,D,20180625,000000,51.1157,51.7724,50.7276,51.4639,276053.41611694,0
+UVV.US,D,20180626,000000,51.5018,51.9306,51.1574,51.5405,258510.60525237,0
+UVV.US,D,20180627,000000,51.5018,51.5018,49.7983,51.1535,352100.43945114,0
+UVV.US,D,20180628,000000,51.0362,51.8122,50.7665,51.5018,184920.07024174,0
+UVV.US,D,20180629,000000,51.4639,51.6182,50.1854,51.1535,347894.61806628,0
+UVV.US,D,20180702,000000,51.1535,51.5445,50.5346,51.4271,300246.16662703,0
+UVV.US,D,20180703,000000,51.5018,51.8501,51.3824,51.5018,111824.33774697,0
+UVV.US,D,20180705,000000,51.8501,54.0569,51.3087,53.9784,487846.41716304,0
+UVV.US,D,20180706,000000,53.861,56.0553,53.3546,54.4887,341863.18156559,0
+UVV.US,D,20180709,000000,54.5274,54.7622,53.7853,54.0201,160281.99746737,0
+UVV.US,D,20180710,000000,54.2946,54.5274,54.0201,54.4887,189742.33309428,0
+UVV.US,D,20180711,000000,54.5682,54.996,53.9027,54.1753,203719.47332889,0
+UVV.US,D,20180712,000000,54.4101,54.9591,53.4711,53.6272,263361.731585,0
+UVV.US,D,20180713,000000,53.6272,54.1365,53.1374,53.5496,127075.59445994,0
+UVV.US,D,20180716,000000,53.7067,53.8028,50.0098,51.0817,450550.6775297,0
+UVV.US,D,20180717,000000,51.1632,52.2187,50.3784,50.9255,237470.15910378,0
+UVV.US,D,20180718,000000,50.9672,50.9672,50.1059,50.5365,157319.36740363,0
+UVV.US,D,20180719,000000,50.1824,51.3175,49.1638,50.7324,393113.38298491,0
+UVV.US,D,20180720,000000,50.8877,51.6123,50.6927,51.4339,163437.39434459,0
+UVV.US,D,20180723,000000,51.4339,51.6298,51.1215,51.5134,104406.42336329,0
+UVV.US,D,20180724,000000,51.9451,52.0237,51.4746,51.7879,137128.3322406,0
+UVV.US,D,20180725,000000,51.8277,52.1401,51.1632,51.6298,145111.14616323,0
+UVV.US,D,20180726,000000,51.7094,52.4136,51.4339,51.7094,182364.62141501,0
+UVV.US,D,20180727,000000,51.5541,51.9043,51.0817,51.6715,179876.17709564,0
+UVV.US,D,20180730,000000,51.6298,52.8453,51.6298,52.4932,163913.64176611,0
+UVV.US,D,20180731,000000,52.6464,54.2141,51.7492,54.0968,284944.39882389,0
+UVV.US,D,20180801,000000,54.0968,54.1753,51.4707,52.5727,198690.01192284,0
+UVV.US,D,20180802,000000,52.3758,53.861,52.2565,53.4322,112538.70887925,0
+UVV.US,D,20180803,000000,53.5875,53.8231,52.6891,53.1567,142450.55180188,0
+UVV.US,D,20180806,000000,53.2373,53.3925,52.6891,52.9219,143850.43058635,0
+UVV.US,D,20180807,000000,53.08,53.4711,52.3554,53.2373,173134.49281697,0
+UVV.US,D,20180808,000000,54.0968,54.3315,45.3689,45.917,789581.11469196,0
+UVV.US,D,20180809,000000,45.2515,45.2884,44.5249,44.6258,659641.85067145,0
+UVV.US,D,20180810,000000,44.4677,44.782,43.648,43.9982,411383.96588324,0
+UVV.US,D,20180813,000000,43.8827,44.9353,43.5723,44.7412,357693.76955756,0
+UVV.US,D,20180814,000000,45.0158,45.6812,44.7412,45.4853,225854.67004384,0
+UVV.US,D,20180815,000000,45.0555,46.66,45.0555,46.466,373154.28650119,0
+UVV.US,D,20180816,000000,46.7387,46.7387,45.6812,46.0722,217966.69327009,0
+UVV.US,D,20180817,000000,46.0344,46.8938,45.8006,46.7387,458939.64185076,0
+UVV.US,D,20180820,000000,46.9336,47.0898,46.5029,47.0898,303331.46648116,0
+UVV.US,D,20180821,000000,47.2082,47.2867,46.4253,47.248,183104.76351166,0
+UVV.US,D,20180822,000000,47.2082,47.6001,46.7387,47.4041,129914.52389471,0
+UVV.US,D,20180823,000000,47.4041,47.5622,46.9734,47.1296,213384.61580546,0
+UVV.US,D,20180824,000000,47.1296,47.2673,46.5824,46.8938,237937.12897813,0
+UVV.US,D,20180827,000000,46.9336,47.3256,46.5029,46.6193,119253.59135497,0
+UVV.US,D,20180828,000000,46.6998,46.7387,46.307,46.5427,120589.55814781,0
+UVV.US,D,20180829,000000,46.6193,46.6193,45.917,46.3865,198531.26278233,0
+UVV.US,D,20180830,000000,46.2672,46.6998,46.2672,46.4253,154070.16421612,0
+UVV.US,D,20180831,000000,46.466,46.8172,46.2672,46.8172,189967.05590356,0
+UVV.US,D,20180904,000000,46.7387,47.2266,46.3661,46.6193,121386.39636607,0
+UVV.US,D,20180905,000000,46.5824,46.8172,45.9956,46.6998,157788.39895513,0
+UVV.US,D,20180906,000000,46.7387,47.1248,46.307,46.66,274215.43093821,0
+UVV.US,D,20180907,000000,46.5824,47.1693,46.307,47.0898,193856.40984598,0
+UVV.US,D,20180910,000000,47.2082,47.5195,46.66,46.8938,97206.015918877,0
+UVV.US,D,20180911,000000,46.8172,47.5622,46.307,47.0898,148997.40758992,0
+UVV.US,D,20180912,000000,47.1296,49.5558,47.1296,49.4772,168826.61841322,0
+UVV.US,D,20180913,000000,49.6353,49.6741,48.8136,49.4403,123033.67640847,0
+UVV.US,D,20180914,000000,49.5179,50.5365,48.4596,50.1059,123620.22355749,0
+UVV.US,D,20180917,000000,50.1059,50.6927,49.8303,50.3784,103370.43059569,0
+UVV.US,D,20180918,000000,50.4172,51.2796,50.1059,51.0817,116790.91799997,0
+UVV.US,D,20180919,000000,51.1215,51.6715,51.1215,51.2796,277139.91997469,0
+UVV.US,D,20180920,000000,51.4746,52.6891,51.1632,52.6464,381168.02558106,0
+UVV.US,D,20180921,000000,52.6464,53.1567,52.0857,52.6464,548097.90101681,0
+UVV.US,D,20180924,000000,52.4932,52.4932,50.1824,50.26,195730.47437481,0
+UVV.US,D,20180925,000000,50.26,51.3175,50.26,51.2389,124343.87223694,0
+UVV.US,D,20180926,000000,51.3582,51.4339,50.6519,50.9255,190384.54552632,0
+UVV.US,D,20180927,000000,51.0448,51.7492,50.9255,51.0051,161258.20159763,0
+UVV.US,D,20180928,000000,51.0448,51.6715,50.7324,50.8877,198424.05557056,0
+UVV.US,D,20181001,000000,50.9973,51.3727,50.2998,50.6064,121945.11087356,0
+UVV.US,D,20181002,000000,50.5433,50.8955,50.099,50.7548,152121.8793099,0
+UVV.US,D,20181003,000000,50.9255,51.7327,50.4172,51.2874,152883.66901661,0
+UVV.US,D,20181004,000000,51.2088,51.2243,50.1097,50.7771,193551.28162786,0
+UVV.US,D,20181005,000000,50.7315,51.1671,50.2881,50.9439,182838.80715938,0
+UVV.US,D,20181008,000000,51.0079,52.8308,50.9362,52.5368,182821.28290361,0
+UVV.US,D,20181009,000000,52.5368,54.3111,52.3865,52.4718,372889.36098749,0
+UVV.US,D,20181010,000000,52.4176,53.6059,51.8646,51.9189,286879.28282864,0
+UVV.US,D,20181011,000000,51.9101,53.0364,51.4048,51.5629,162186.98715346,0
+UVV.US,D,20181012,000000,51.9189,52.1246,50.747,50.9138,129580.5321965,0
+UVV.US,D,20181015,000000,50.9206,52.6697,50.9206,51.7132,115721.93839798,0
+UVV.US,D,20181016,000000,51.625,52.6542,50.5239,52.5514,149178.83517907,0
+UVV.US,D,20181017,000000,52.5291,53.9764,52.5291,53.858,195439.77789675,0
+UVV.US,D,20181018,000000,53.8028,54.3111,53.5428,53.6204,121552.3613766,0
+UVV.US,D,20181019,000000,53.8746,54.3247,53.796,54.1365,158193.51851499,0
+UVV.US,D,20181022,000000,54.3509,54.7787,53.3672,53.5428,162490.05369442,0
+UVV.US,D,20181023,000000,53.3672,54.2772,52.237,53.6612,179050.47539728,0
+UVV.US,D,20181024,000000,53.7717,54.5022,53.7174,53.858,183867.58405695,0
+UVV.US,D,20181025,000000,53.858,54.2549,52.7338,54.0657,168134.92572958,0
+UVV.US,D,20181026,000000,53.796,54.3964,53.2731,53.6204,155081.41685791,0
+UVV.US,D,20181029,000000,53.8358,54.7612,53.7097,53.8125,142044.40140344,0
+UVV.US,D,20181030,000000,53.8435,54.9213,53.6176,54.6352,118237.1845203,0
+UVV.US,D,20181031,000000,54.8495,54.8495,53.7242,53.7485,140974.39096288,0
+UVV.US,D,20181101,000000,53.7562,54.5954,53.1374,53.1528,131117.51251142,0
+UVV.US,D,20181102,000000,53.082,54.153,53.082,53.6059,166294.87887371,0
+UVV.US,D,20181105,000000,53.6204,54.3509,53.6204,53.8833,194433.67944783,0
+UVV.US,D,20181106,000000,53.7717,54.8971,53.4216,54.803,154517.54815754,0
+UVV.US,D,20181107,000000,54.8243,56.0059,54.7409,55.3724,233148.88379855,0
+UVV.US,D,20181108,000000,55.1736,55.3636,53.8959,54.6506,253183.23149823,0
+UVV.US,D,20181109,000000,57.4648,60.9717,53.6689,54.2549,599165.64400839,0
+UVV.US,D,20181112,000000,54.056,54.6584,53.6292,53.9396,252147.23873062,0
+UVV.US,D,20181113,000000,54.3732,54.3732,52.5426,52.8521,206240.90448266,0
+UVV.US,D,20181114,000000,53.2014,53.5351,52.3865,52.9094,308907.27233182,0
+UVV.US,D,20181115,000000,52.6697,53.3439,52.5611,53.0519,250579.33325848,0
+UVV.US,D,20181116,000000,53.0519,53.4071,52.2041,52.9811,297122.72574563,0
+UVV.US,D,20181119,000000,52.9636,53.858,52.4176,52.9006,172769.57596153,0
+UVV.US,D,20181120,000000,52.7978,53.5981,52.3768,52.5514,163606.45187084,0
+UVV.US,D,20181121,000000,52.4883,52.4883,51.1933,51.2049,164614.61199692,0
+UVV.US,D,20181123,000000,51.2379,52.3137,51.2224,51.5629,59635.042386084,0
+UVV.US,D,20181126,000000,51.5852,51.5852,50.5967,51.0866,189540.28873363,0
+UVV.US,D,20181127,000000,50.9439,51.0778,49.3219,49.8662,179877.20793422,0
+UVV.US,D,20181128,000000,49.8827,51.1506,49.5189,50.7936,202173.21546681,0
+UVV.US,D,20181129,000000,50.8799,51.3087,50.1621,50.2377,144487.48882552,0
+UVV.US,D,20181130,000000,50.1097,50.5763,49.7886,50.2173,322144.27046979,0
+UVV.US,D,20181203,000000,50.4211,51.4222,49.7808,51.1263,310778.24434493,0
+UVV.US,D,20181204,000000,51.2049,52.0847,49.2589,49.678,302609.87947886,0
+UVV.US,D,20181206,000000,49.4219,50.2377,48.7739,50.0185,249060.90803792,0
+UVV.US,D,20181207,000000,50.0728,51.1594,49.2163,49.6285,192423.54422712,0
+UVV.US,D,20181210,000000,49.7634,50.2552,49.0668,49.4782,129698.04779403,0
+UVV.US,D,20181211,000000,49.7808,50.5239,49.5984,50.1834,116432.18617596,0
+UVV.US,D,20181212,000000,50.5414,51.7287,50.5414,51.1506,197545.7811049,0
+UVV.US,D,20181213,000000,50.6917,51.2224,49.7256,50.295,156346.2557891,0
+UVV.US,D,20181214,000000,49.907,50.035,48.3296,48.6798,205721.361841,0
+UVV.US,D,20181217,000000,48.6322,49.0959,46.3913,46.7532,337374.91041127,0
+UVV.US,D,20181218,000000,46.6746,46.7299,45.8762,45.8985,384683.18512085,0
+UVV.US,D,20181219,000000,45.9693,47.183,45.3689,45.6124,370692.64398477,0
+UVV.US,D,20181220,000000,45.6211,46.2623,45.2059,45.6211,272564.02754152,0
+UVV.US,D,20181221,000000,45.4474,45.8122,44.2349,44.6957,582501.10760948,0
+UVV.US,D,20181224,000000,44.2911,44.4356,43.1493,43.3327,122690.40716308,0
+UVV.US,D,20181226,000000,43.5238,43.8003,42.3267,43.0853,302745.95017072,0
+UVV.US,D,20181227,000000,42.6904,43.4026,42.0027,43.2687,211087.90746098,0
+UVV.US,D,20181228,000000,43.0174,44.1155,42.7147,43.42,165561.95264709,0
+UVV.US,D,20181231,000000,43.6558,43.6558,42.383,42.8903,148122.22563998,0
+UVV.US,D,20190102,000000,42.415,43.7285,41.6612,43.4026,247484.75585717,0
+UVV.US,D,20190103,000000,43.1911,44.1408,42.6517,43.1678,238321.63176649,0
+UVV.US,D,20190104,000000,43.7692,44.651,43.4957,44.2339,245451.94218783,0
+UVV.US,D,20190107,000000,44.1631,44.5317,43.5694,44.0835,162765.28759388,0
+UVV.US,D,20190108,000000,44.5715,44.8674,44.1001,44.1699,248914.52896031,0
+UVV.US,D,20190109,000000,44.1864,44.7956,43.8972,44.1932,166762.87958663,0
+UVV.US,D,20190110,000000,44.1932,44.4929,43.4957,43.6635,116259.00529541,0
+UVV.US,D,20190111,000000,43.714,44.4037,43.6635,44.0748,234970.37556008,0
+UVV.US,D,20190114,000000,44.0486,44.911,43.6508,44.7015,316414.8696715,0
+UVV.US,D,20190115,000000,44.6927,45.4213,44.6684,44.8538,121797.70095737,0
+UVV.US,D,20190116,000000,44.7471,45.6328,44.7471,45.2855,180520.45120483,0
+UVV.US,D,20190117,000000,45.1419,46.1207,45.1419,45.657,233226.19669165,0
+UVV.US,D,20190118,000000,45.9296,46.1712,45.4853,45.6725,270465.24020339,0
+UVV.US,D,20190122,000000,45.5765,46.1712,44.3387,44.6927,195637.6989031,0
+UVV.US,D,20190123,000000,44.3309,44.9421,44.0903,44.3309,335862.67022215,0
+UVV.US,D,20190124,000000,44.2737,44.3784,42.934,43.1018,217155.42331179,0
+UVV.US,D,20190125,000000,43.2958,44.9905,43.2958,44.0399,581032.16264051,0
+UVV.US,D,20190128,000000,43.9613,44.1699,42.7167,43.5694,419494.60378913,0
+UVV.US,D,20190129,000000,43.8013,44.6287,43.5858,44.4842,478379.19569281,0
+UVV.US,D,20190130,000000,44.6598,46.9239,44.5948,46.8463,248390.86296435,0
+UVV.US,D,20190131,000000,46.9327,47.0937,45.624,46.337,396098.6914973,0
+UVV.US,D,20190201,000000,46.5077,46.6048,45.1506,45.1584,135009.95896956,0
+UVV.US,D,20190204,000000,45.2467,45.6968,44.8382,45.3107,133460.60859175,0
+UVV.US,D,20190205,000000,45.431,45.6328,44.8043,45.3922,158989.32589467,0
+UVV.US,D,20190206,000000,45.4067,45.8957,44.2261,44.7093,105500.14309106,0
+UVV.US,D,20190207,000000,44.975,45.2796,44.2591,44.3784,142961.84773494,0
+UVV.US,D,20190208,000000,44.1699,46.4477,43.0775,46.1789,363813.85817567,0
+UVV.US,D,20190211,000000,46.0819,46.0819,43.9691,44.4512,193088.43510781,0
+UVV.US,D,20190212,000000,44.4929,45.0779,44.3348,44.847,202142.29030957,0
+UVV.US,D,20190213,000000,44.9905,45.6803,44.8121,45.528,177787.69814326,0
+UVV.US,D,20190214,000000,45.528,46.0644,45.039,46.0014,231955.17272903,0
+UVV.US,D,20190215,000000,46.402,46.9395,45.9053,46.0498,269258.1282324,0
+UVV.US,D,20190219,000000,45.9858,46.337,45.3427,46.2099,142207.27389825,0
+UVV.US,D,20190220,000000,46.3235,47.8309,46.1712,47.6718,233344.74312775,0
+UVV.US,D,20190221,000000,47.3507,48.1142,47.3032,47.9522,197060.2561362,0
+UVV.US,D,20190222,000000,48.0492,48.3374,47.8086,48.2268,143174.20048133,0
+UVV.US,D,20190225,000000,48.3548,48.6846,47.9522,48.218,175712.62009235,0
+UVV.US,D,20190226,000000,48.0396,48.0396,47.3818,47.6001,224172.3414899,0
+UVV.US,D,20190227,000000,47.6874,48.2229,47.6311,48.0667,178653.60254602,0
+UVV.US,D,20190228,000000,47.9939,48.3374,47.6311,47.6573,145406.99683417,0
+UVV.US,D,20190301,000000,47.9028,48.1695,47.5118,48.1385,116638.35389091,0
+UVV.US,D,20190304,000000,48.282,48.282,46.9327,47.0375,200085.76735301,0
+UVV.US,D,20190305,000000,46.9734,47.8397,46.7319,47.439,129281.58900984,0
+UVV.US,D,20190306,000000,47.5263,48.3548,46.9811,48.1229,258168.36684557,0
+UVV.US,D,20190307,000000,48.1045,48.1773,47.5516,47.895,253696.58910843,0
+UVV.US,D,20190308,000000,47.8882,48.315,47.2431,47.4954,143688.58893012,0
+UVV.US,D,20190311,000000,47.4458,48.6196,47.2771,48.5547,137874.6593687,0
+UVV.US,D,20190312,000000,48.6585,48.6769,47.7291,47.7591,130972.16427238,0
+UVV.US,D,20190313,000000,47.6806,48.025,47.5438,47.9124,138713.76196853,0
+UVV.US,D,20190314,000000,47.8668,48.1229,47.6234,47.8668,94421.720928559,0
+UVV.US,D,20190315,000000,48.0764,48.3868,47.3507,48.251,326500.59428655,0
+UVV.US,D,20190318,000000,48.3296,48.6429,47.9764,48.2656,182365.65225358,0
+UVV.US,D,20190319,000000,48.251,48.7225,47.8086,48.0017,102878.72059556,0
+UVV.US,D,20190320,000000,47.9222,48.0764,47.2703,47.5516,179683.41028216,0
+UVV.US,D,20190321,000000,47.4312,48.6362,47.4312,47.9764,134775.95861309,0
+UVV.US,D,20190322,000000,47.9124,48.3558,47.0375,47.085,144800.86375224,0
+UVV.US,D,20190325,000000,47.1665,47.3178,46.1945,46.9016,137927.23213602,0
+UVV.US,D,20190326,000000,46.9239,47.7291,46.892,47.4148,106620.66462179,0
+UVV.US,D,20190327,000000,47.3663,47.4362,46.4427,46.5796,143182.44718993,0
+UVV.US,D,20190328,000000,46.6048,47.1966,46.5475,46.8376,79068.411196692,0
+UVV.US,D,20190329,000000,46.9016,47.0297,45.8743,46.2827,161685.99960614,0
+UVV.US,D,20190401,000000,46.7241,47.15,46.3875,47.0684,262699.93322003,0
+UVV.US,D,20190402,000000,47.1412,47.2615,46.4738,46.7483,116502.28319905,0
+UVV.US,D,20190403,000000,46.7483,47.085,46.5796,46.8696,145587.39358475,0
+UVV.US,D,20190404,000000,46.9016,47.8086,46.8192,47.6001,206420.27039466,0
+UVV.US,D,20190405,000000,47.731,47.731,46.5659,46.9171,240889.45065612,0
+UVV.US,D,20190408,000000,46.6077,46.8512,46.307,46.4632,108291.6539514,0
+UVV.US,D,20190409,000000,46.4118,46.7464,45.2573,45.3456,174967.32380282,0
+UVV.US,D,20190410,000000,45.5018,46.4845,45.5018,46.208,169424.50478656,0
+UVV.US,D,20190411,000000,46.3312,46.6979,45.819,46.0121,84281.361869046,0
+UVV.US,D,20190412,000000,46.2003,46.2488,45.0691,45.2176,216570.93783992,0
+UVV.US,D,20190415,000000,45.3533,45.8461,45.2961,45.4921,119048.4544786,0
+UVV.US,D,20190416,000000,45.4921,45.5997,43.7343,43.7605,390374.44489189,0
+UVV.US,D,20190417,000000,43.9719,44.1019,42.7875,42.8971,371686.3723708,0
+UVV.US,D,20190418,000000,42.8728,43.2571,41.5797,41.8747,370228.76662615,0
+UVV.US,D,20190422,000000,41.9299,42.45,41.7912,42.0609,179773.09323817,0
+UVV.US,D,20190423,000000,42.1327,42.8078,41.9474,42.5886,129083.6680035,0
+UVV.US,D,20190424,000000,42.4683,42.9553,41.2887,42.5411,307531.10283457,0
+UVV.US,D,20190425,000000,42.4101,42.4101,41.215,41.9862,215349.39412887,0
+UVV.US,D,20190426,000000,42.1249,43.192,42.0124,42.9059,120347.31108275,0
+UVV.US,D,20190429,000000,42.9718,43.6131,42.8564,43.1997,211622.91268127,0
+UVV.US,D,20190430,000000,43.2143,43.8837,43.0203,43.809,146410.00276738,0
+UVV.US,D,20190501,000000,43.9215,44.0369,42.5411,42.6954,314520.18837117,0
+UVV.US,D,20190502,000000,42.6623,43.0698,42.2277,42.9951,127352.89003654,0
+UVV.US,D,20190503,000000,43.2405,44.0136,43.0931,43.9953,119002.06674274,0
+UVV.US,D,20190506,000000,43.6558,44.2649,43.5956,44.0525,160961.32008812,0
+UVV.US,D,20190507,000000,43.8342,44.0136,43.289,43.7692,175315.74724108,0
+UVV.US,D,20190508,000000,43.7605,43.7605,42.771,43.0456,191802.97940514,0
+UVV.US,D,20190509,000000,42.8486,43.8488,42.6788,43.452,165398.0493137,0
+UVV.US,D,20190510,000000,43.3046,43.3725,42.0047,42.5973,170821.2910553,0
+UVV.US,D,20190513,000000,42.1249,42.7438,41.8388,42.3131,145346.17735827,0
+UVV.US,D,20190514,000000,42.3209,43.0688,42.2481,42.3442,151100.31828235,0
+UVV.US,D,20190515,000000,42.1986,42.8078,42.1502,42.3529,130951.54750089,0
+UVV.US,D,20190516,000000,42.4683,42.8612,42.3286,42.6788,93608.389293107,0
+UVV.US,D,20190517,000000,42.5576,42.9146,42.1899,42.3131,122663.60536014,0
+UVV.US,D,20190520,000000,42.2229,42.2879,41.311,41.5002,107852.51671858,0
+UVV.US,D,20190521,000000,41.8474,42.3131,41.5273,41.7679,155784.44876587,0
+UVV.US,D,20190522,000000,41.7019,42.7769,41.3032,42.093,289798.61767225,0
+UVV.US,D,20190523,000000,44.0787,48.4789,44.0787,48.0463,1134768.7506611,0
+UVV.US,D,20190524,000000,47.9076,48.6332,45.9675,46.793,284608.34544854,0
+UVV.US,D,20190528,000000,46.7619,46.8221,45.6318,45.8762,265653.2857366,0
+UVV.US,D,20190529,000000,45.6968,46.2003,45.0866,46.0548,305519.9367753,0
+UVV.US,D,20190530,000000,46.0615,46.6407,45.884,46.5932,197726.17785548,0
+UVV.US,D,20190531,000000,46.3468,46.436,45.7026,45.9723,285204.17014473,0
+UVV.US,D,20190603,000000,45.9567,47.6321,45.8248,47.4613,226907.15622863,0
+UVV.US,D,20190604,000000,47.7223,48.2588,47.5594,48.251,210615.78339376,0
+UVV.US,D,20190605,000000,48.5022,48.7855,47.5594,48.2588,261251.60502255,0
+UVV.US,D,20190606,000000,48.4712,48.803,48.38,48.7303,246013.74921104,0
+UVV.US,D,20190607,000000,48.868,49.9855,48.868,49.2163,311918.35180858,0
+UVV.US,D,20190610,000000,49.2027,49.4384,47.9571,48.251,152746.56748618,0
+UVV.US,D,20190611,000000,48.4043,49.3074,48.1123,49.0309,230222.33308493,0
+UVV.US,D,20190612,000000,48.6245,49.2105,48.0463,48.218,253353.31986305,0
+UVV.US,D,20190613,000000,48.4305,49.2978,48.1123,49.0465,253850.18405607,0
+UVV.US,D,20190614,000000,48.7137,49.0145,47.9988,48.0153,127847.6925524,0
+UVV.US,D,20190617,000000,47.8116,48.2335,47.6282,47.7533,164225.98585425,0
+UVV.US,D,20190618,000000,47.7699,48.8476,47.7699,48.0637,202926.75846494,0
+UVV.US,D,20190619,000000,47.9648,48.1695,47.6088,47.9901,136329.4323452,0
+UVV.US,D,20190620,000000,48.0637,48.1647,47.2984,47.4701,166202.10340199,0
+UVV.US,D,20190621,000000,47.4701,48.1851,47.0724,47.7611,444844.98601862,0
+UVV.US,D,20190624,000000,48.0637,48.4935,47.4371,47.6234,303120.14457334,0
+UVV.US,D,20190625,000000,47.8116,49.7236,47.8116,49.5675,235466.20891453,0
+UVV.US,D,20190626,000000,49.5286,49.5286,48.1365,48.5362,174209.65745041,0
+UVV.US,D,20190627,000000,48.4935,49.1687,48.3306,49.1387,139439.47232512,0
+UVV.US,D,20190628,000000,49.1959,50.0156,49.1959,49.4297,248286.74826831,0
+UVV.US,D,20190701,000000,50.2921,50.5928,49.4869,50.0068,189453.69829335,0
+UVV.US,D,20190702,000000,50.0068,50.3493,49.4869,49.9428,147362.49761041,0
+UVV.US,D,20190703,000000,50.2106,51.3882,49.6789,50.9993,129202.21443959,0
+UVV.US,D,20190705,000000,51.2457,51.2457,49.5984,50.4978,133157.54205079,0
+UVV.US,D,20190708,000000,50.391,50.8421,49.7479,49.9787,125848.89655602,0
+UVV.US,D,20190709,000000,49.8129,50.1165,48.6944,48.9495,248172.32518651,0
+UVV.US,D,20190710,000000,49.0319,50.0961,48.8961,49.6644,111984.11772605,0
+UVV.US,D,20190711,000000,49.7896,50.3086,49.3685,49.8555,176124.95552224,0
+UVV.US,D,20190712,000000,50.0457,50.3018,49.4443,49.8303,244801.48304718,0
+UVV.US,D,20190715,000000,49.8303,50.1077,49.2123,49.9612,123865.56313826,0
+UVV.US,D,20190716,000000,49.9128,50.2843,49.6237,50.1165,117833.09579901,0
+UVV.US,D,20190717,000000,50.1165,50.3086,49.8876,50.3086,117191.91420553,0
+UVV.US,D,20190718,000000,50.4482,50.8839,50.0631,50.3987,116942.45127045,0
+UVV.US,D,20190719,000000,50.3726,50.7033,49.8303,49.8478,149227.28459208,0
+UVV.US,D,20190722,000000,50.0204,50.3164,49.2376,49.4355,88931.474679605,0
+UVV.US,D,20190723,000000,49.5092,50.068,49.19,49.4035,108003.01915049,0
+UVV.US,D,20190724,000000,49.2773,49.8876,49.1455,49.7547,98249.224556492,0
+UVV.US,D,20190725,000000,49.6411,49.8216,48.5207,49.0319,123536.72563293,0
+UVV.US,D,20190726,000000,49.2861,50.1912,49.0319,49.9205,142196.9655125,0
+UVV.US,D,20190729,000000,49.9467,50.1757,49.2046,49.5577,149202.54446629,0
+UVV.US,D,20190730,000000,49.3365,49.451,48.1763,49.3365,169194.62778439,0
+UVV.US,D,20190731,000000,49.3957,50.0583,48.445,48.9922,287791.57496727,0
+UVV.US,D,20190801,000000,49.2123,49.6324,48.4421,48.5857,191131.903493,0
+UVV.US,D,20190802,000000,48.4634,48.997,48.1181,48.4634,152319.80031624,0
+UVV.US,D,20190805,000000,48.0123,48.0328,47.0025,47.3915,210233.34228254,0
+UVV.US,D,20190806,000000,47.5419,47.6369,46.7503,47.1296,149940.62488579,0
+UVV.US,D,20190807,000000,46.759,47.4264,46.2148,47.1791,194804.78133472,0
+UVV.US,D,20190808,000000,44.4619,45.4843,42.4936,44.4124,465759.6698611,0
+UVV.US,D,20190809,000000,44.3561,44.6656,42.6623,42.7002,378507.43121971,0
+UVV.US,D,20190812,000000,42.6109,43.7993,42.5188,42.5265,222671.4405251,0
+UVV.US,D,20190813,000000,42.5265,43.583,42.5265,43.0853,201915.50582313,0
+UVV.US,D,20190814,000000,42.641,42.9611,42.2219,42.576,186347.78166772,0
+UVV.US,D,20190815,000000,42.641,43.2725,42.4199,42.4703,147276.93800871,0
+UVV.US,D,20190816,000000,42.6332,43.7537,42.6332,43.2434,129657.84508961,0
+UVV.US,D,20190819,000000,43.5916,44.2233,43.3579,43.3763,122501.76370391,0
+UVV.US,D,20190820,000000,43.2434,43.6392,42.5188,42.5265,105480.55715814,0
+UVV.US,D,20190821,000000,42.7991,43.1688,42.5265,42.9242,105136.25707419,0
+UVV.US,D,20190822,000000,42.8311,43.1513,42.4936,42.7496,108344.22671872,0
+UVV.US,D,20190823,000000,42.5925,43.095,41.671,41.8125,156866.82926933,0
+UVV.US,D,20190826,000000,41.9872,42.5925,41.9222,42.1735,136111.92540593,0
+UVV.US,D,20190827,000000,42.576,42.7904,40.6261,40.6649,203861.7290522,0
+UVV.US,D,20190828,000000,40.7571,41.7854,40.402,41.3421,153394.96494968,0
+UVV.US,D,20190829,000000,41.5564,41.6874,41.0287,41.4575,152379.58895358,0
+UVV.US,D,20190830,000000,41.5312,41.9921,41.118,41.2179,157827.57082097,0
+UVV.US,D,20190903,000000,40.888,41.7282,40.8561,41.6467,150260.18484395,0
+UVV.US,D,20190904,000000,41.8038,42.1395,41.6544,41.8271,107927.76793453,0
+UVV.US,D,20190905,000000,42.0172,42.7235,41.8785,42.0172,186663.21827159,0
+UVV.US,D,20190906,000000,42.1831,42.8903,41.9823,42.6497,142634.04106818,0
+UVV.US,D,20190909,000000,42.6023,44.0758,42.4199,44.0583,181626.54099551,0
+UVV.US,D,20190910,000000,44.0176,45.1787,43.8934,45.0546,199520.86781406,0
+UVV.US,D,20190911,000000,44.9294,45.9597,44.9294,45.9442,140603.28907598,0
+UVV.US,D,20190912,000000,46.109,46.6096,45.5901,46.3991,174140.5912659,0
+UVV.US,D,20190913,000000,46.1983,46.6183,44.9168,45.6735,186895.1569509,0
+UVV.US,D,20190916,000000,45.6143,47.0975,45.4504,46.9656,247558.97623456,0
+UVV.US,D,20190917,000000,46.9579,47.0975,46.176,46.759,135491.36058395,0
+UVV.US,D,20190918,000000,46.7688,47.0064,46.2982,46.66,127691.00508905,0
+UVV.US,D,20190919,000000,46.825,47.378,46.0965,46.176,162327.18119962,0
+UVV.US,D,20190920,000000,46.0935,46.4214,44.6636,45.0226,562087.41131432,0
+UVV.US,D,20190923,000000,44.7908,45.1652,44.3959,44.4211,149423.14392128,0
+UVV.US,D,20190924,000000,44.5181,44.6433,43.9263,44.2474,145042.07997873,0
+UVV.US,D,20190925,000000,44.2397,45.5164,44.2397,45.2273,162978.67117884,0
+UVV.US,D,20190926,000000,45.1215,45.3553,44.6112,45.1536,85990.492225931,0
+UVV.US,D,20190927,000000,45.1952,45.4591,44.8062,44.8907,101569.55560566,0
+UVV.US,D,20190930,000000,45.0031,45.5329,44.9808,45.1303,149319.02922523,0
+UVV.US,D,20191001,000000,45.2204,45.6143,44.5443,45.1613,134742.9717787,0
+UVV.US,D,20191002,000000,44.8722,44.9537,44.2649,44.5094,135086.24102409,0
+UVV.US,D,20191003,000000,44.6016,45.4087,44.3299,45.2525,157201.85180611,0
+UVV.US,D,20191004,000000,45.3282,45.3533,44.3008,44.8528,148031.51184541,0
+UVV.US,D,20191007,000000,44.718,45.0362,44.0486,44.8004,189290.82579854,0
+UVV.US,D,20191008,000000,44.6501,44.7926,43.7411,44.3154,218223.37207519,0
+UVV.US,D,20191009,000000,44.5928,45.2341,44.4172,45.2341,179358.69613113,0
+UVV.US,D,20191010,000000,45.3107,45.8122,44.3154,44.426,134339.91389599,0
+UVV.US,D,20191011,000000,44.7849,45.1865,44.4017,44.4356,114213.82156317,0
+UVV.US,D,20191014,000000,44.3746,44.618,44.0166,44.3833,77044.875074517,0
+UVV.US,D,20191015,000000,44.4405,44.5841,43.9623,44.2,97043.143424071,0
+UVV.US,D,20191016,000000,43.9341,44.2853,43.9079,44.1912,88138.759815645,0
+UVV.US,D,20191017,000000,44.4502,44.974,44.2504,44.9431,102697.2930064,0
+UVV.US,D,20191018,000000,44.8751,45.3233,44.4687,44.9333,124069.66917606,0
+UVV.US,D,20191021,000000,45.2273,45.5668,44.9188,45.4183,99556.327869237,0
+UVV.US,D,20191022,000000,45.4358,45.9209,45.0856,45.8626,76261.437757731,0
+UVV.US,D,20191023,000000,46.0615,46.2468,45.6143,46.2119,59032.001819873,0
+UVV.US,D,20191024,000000,46.3215,46.3215,45.5532,45.6279,83545.343126697,0
+UVV.US,D,20191025,000000,45.753,45.82,45.4183,45.56,92081.717363947,0
+UVV.US,D,20191028,000000,45.7957,46.0703,45.4853,45.6793,85841.020632597,0
+UVV.US,D,20191029,000000,45.7103,46.046,45.6531,46.0199,121959.54261361,0
+UVV.US,D,20191030,000000,46.0965,46.2158,45.6706,45.8539,69886.732011667,0
+UVV.US,D,20191031,000000,45.8626,45.95,45.2108,45.753,143384.49155058,0
+UVV.US,D,20191101,000000,45.9384,46.6474,45.5697,46.2972,111115.12080756,0
+UVV.US,D,20191104,000000,46.5631,46.9851,46.0548,46.1537,137985.98993477,0
+UVV.US,D,20191105,000000,46.4874,46.9385,45.9956,46.5892,110722.37131059,0
+UVV.US,D,20191106,000000,46.4786,46.8396,45.8869,46.1372,135528.47077264,0
+UVV.US,D,20191107,000000,46.371,46.53,45.8365,46.371,137465.41645454,0
+UVV.US,D,20191108,000000,46.2886,46.6474,45.9878,46.5708,183278.97523079,0
+UVV.US,D,20191111,000000,46.2886,47.4808,46.2886,47.181,175327.0864654,0
+UVV.US,D,20191112,000000,45.9209,46.2701,42.4392,44.0486,484748.747246,0
+UVV.US,D,20191113,000000,43.9584,44.0923,41.8805,41.9706,349849.08800394,0
+UVV.US,D,20191114,000000,42.0221,43.709,42.0221,42.4974,308835.1136316,0
+UVV.US,D,20191115,000000,42.3723,42.9059,41.9038,42.5789,301504.82052676,0
+UVV.US,D,20191118,000000,42.5391,42.8234,41.9668,42.1637,235469.30143024,0
+UVV.US,D,20191119,000000,42.3878,43.1911,42.0143,42.9902,225377.39178375,0
+UVV.US,D,20191120,000000,43.0572,43.518,42.2704,42.2802,237702.09778308,0
+UVV.US,D,20191121,000000,42.4392,42.9563,42.1298,42.6226,232249.9925614,0
+UVV.US,D,20191122,000000,42.7982,43.0155,42.1298,42.4877,147458.36559786,0
+UVV.US,D,20191125,000000,42.673,43.2405,42.5789,43.0058,185231.38349131,0
+UVV.US,D,20191126,000000,43.0659,43.2657,42.6226,42.673,154377.35411139,0
+UVV.US,D,20191127,000000,42.8554,43.356,42.7982,43.1407,169489.44761677,0
+UVV.US,D,20191129,000000,43.0892,43.7663,42.9737,43.5975,109670.91596438,0
+UVV.US,D,20191202,000000,43.584,43.6567,43.2075,43.518,235733.19610537,0
+UVV.US,D,20191203,000000,43.3657,43.7663,43.1814,43.7411,147473.82817648,0
+UVV.US,D,20191204,000000,43.775,44.1417,43.584,43.5975,158941.90732024,0
+UVV.US,D,20191205,000000,43.7838,44.7384,43.584,44.5686,193923.41435334,0
+UVV.US,D,20191206,000000,44.7607,45.202,44.5356,44.5434,205984.22567756,0
+UVV.US,D,20191209,000000,44.426,44.8945,44.2669,44.7422,186640.53982294,0
+UVV.US,D,20191210,000000,44.6006,44.9692,44.392,44.9333,137479.84819459,0
+UVV.US,D,20191211,000000,45.1943,45.4853,44.6598,45.4183,109009.11759941,0
+UVV.US,D,20191212,000000,45.4271,45.5648,45.0439,45.4038,140506.39024996,0
+UVV.US,D,20191213,000000,45.4853,46.1198,45.2816,45.7103,190137.14426839,0
+UVV.US,D,20191216,000000,46.0877,46.8715,46.046,46.6213,216925.54630962,0
+UVV.US,D,20191217,000000,46.5388,47.0229,46.0703,46.8483,168497.78090788,0
+UVV.US,D,20191218,000000,46.9385,47.3071,46.5214,47.2062,117573.32447818,0
+UVV.US,D,20191219,000000,47.3391,47.8009,47.1898,47.4478,133587.40173644,0
+UVV.US,D,20191220,000000,47.5894,47.925,46.9297,47.1645,500018.55905332,0
+UVV.US,D,20191223,000000,47.374,47.374,46.1712,46.305,130553.64381105,0
+UVV.US,D,20191224,000000,46.5631,46.5631,46.1459,46.4554,61702.90456697,0
+UVV.US,D,20191226,000000,46.5475,47.0801,46.4971,46.9385,75505.833082461,0
+UVV.US,D,20191227,000000,47.2227,47.3808,47.0393,47.2644,112010.91952899,0
+UVV.US,D,20191230,000000,47.3808,47.7107,47.1063,47.3808,139669.34932728,0
+UVV.US,D,20191231,000000,47.248,47.8823,47.248,47.6389,164781.60784602,0
+UVV.US,D,20200102,000000,47.6321,47.9066,47.0714,47.4895,146097.65867924,0
+UVV.US,D,20200103,000000,47.2315,47.9405,47.2315,47.8309,160839.68113629,0
+UVV.US,D,20200106,000000,47.7242,47.8678,47.3314,47.4478,193128.63781223,0
+UVV.US,D,20200107,000000,47.4061,47.7563,47.3372,47.4245,144710.14995766,0
+UVV.US,D,20200108,000000,47.5486,47.9832,47.248,47.6234,119779.31902808,0
+UVV.US,D,20200109,000000,47.7727,48.6759,47.6583,48.5411,228473.00002363,0
+UVV.US,D,20200110,000000,48.6352,48.7681,47.3585,47.4352,159684.11109403,0
+UVV.US,D,20200113,000000,47.5341,47.9164,47.3663,47.6447,170525.44038436,0
+UVV.US,D,20200114,000000,47.67,47.67,46.7901,46.824,387398.41392667,0
+UVV.US,D,20200115,000000,46.9094,47.6961,46.8424,47.3314,270384.83479457,0
+UVV.US,D,20200116,000000,47.6195,47.9746,47.5438,47.8223,137143.79481922,0
+UVV.US,D,20200117,000000,47.8891,47.8891,47.2305,47.3585,107823.65323849,0
+UVV.US,D,20200121,000000,47.2722,47.2984,45.9781,46.2342,166389.71602258,0
+UVV.US,D,20200122,000000,46.3943,46.469,45.7928,45.8258,100951.05246083,0
+UVV.US,D,20200123,000000,45.7928,45.7928,45.0653,45.5134,174485.92218843,0
+UVV.US,D,20200124,000000,45.7356,45.7356,44.2532,44.5055,177885.62780786,0
+UVV.US,D,20200127,000000,44.1932,45.073,44.0845,44.5744,241728.55325594,0
+UVV.US,D,20200128,000000,44.6762,45.3446,44.5492,45.1836,202192.80139973,0
+UVV.US,D,20200129,000000,45.2602,45.5629,45.0653,45.0818,117116.66298958,0
+UVV.US,D,20200130,000000,44.8285,44.973,44.1601,44.8111,128717.72030947,0
+UVV.US,D,20200131,000000,44.6762,44.9973,44.2436,44.9634,371356.50402689,0
+UVV.US,D,20200203,000000,44.9634,45.5823,44.6258,45.4717,187927.02636419,0
+UVV.US,D,20200204,000000,45.8694,46.1654,45.5988,45.8025,131810.23603363,0
+UVV.US,D,20200205,000000,45.3776,45.9539,42.6876,43.5005,315444.85057269,0
+UVV.US,D,20200206,000000,43.7867,43.9409,42.6449,42.9078,226499.97499162,0
+UVV.US,D,20200207,000000,42.806,43.2463,42.6623,43.228,172820.08705168,0
+UVV.US,D,20200210,000000,43.1523,43.5684,43.0688,43.2376,156396.76687925,0
+UVV.US,D,20200211,000000,43.4744,43.5684,43.0213,43.162,123466.62860985,0
+UVV.US,D,20200212,000000,43.2638,43.645,42.7982,43.0514,136970.61393867,0
+UVV.US,D,20200213,000000,43.0261,43.3307,42.8311,43.128,100717.05210437,0
+UVV.US,D,20200214,000000,43.3482,43.3482,42.2985,42.6963,149524.16610161,0
+UVV.US,D,20200218,000000,42.7215,42.9408,42.0202,42.2578,155359.74327308,0
+UVV.US,D,20200219,000000,42.3675,42.4169,41.5283,41.9532,128837.29758413,0
+UVV.US,D,20200220,000000,41.8775,42.578,41.8183,42.3248,186910.61952952,0
+UVV.US,D,20200221,000000,42.4169,43.5926,42.4169,43.0009,129023.87936616,0
+UVV.US,D,20200224,000000,42.349,42.5188,42.0202,42.2724,133003.94710315,0
+UVV.US,D,20200225,000000,42.2985,42.446,41.3838,41.5972,242810.9337594,0
+UVV.US,D,20200226,000000,41.6379,42.5363,41.5205,42.4849,181655.4044756,0
+UVV.US,D,20200227,000000,42.0629,43.2463,42.0221,42.028,304466.41975193,0
+UVV.US,D,20200228,000000,41.3168,41.8679,41.0249,41.7495,345597.90972181,0
+UVV.US,D,20200302,000000,41.7495,42.4693,41.4439,42.1201,212050.71068977,0
+UVV.US,D,20200303,000000,42.1201,42.6876,41.0395,41.1995,186554.98022124,0
+UVV.US,D,20200304,000000,41.6292,42.4257,41.3644,42.2142,217467.76739992,0
+UVV.US,D,20200305,000000,41.5787,42.2394,41.0569,41.4187,220961.27932965,0
+UVV.US,D,20200306,000000,40.8172,42.0793,40.8172,41.9008,159887.18629325,0
+UVV.US,D,20200309,000000,40.276,40.7096,39.1691,39.7599,188592.94808347,0
+UVV.US,D,20200310,000000,40.5563,41.8775,38.8237,39.3379,301680.06308446,0
+UVV.US,D,20200311,000000,38.8635,39.0332,37.2124,37.6713,193391.50164878,0
+UVV.US,D,20200312,000000,36.2404,36.2404,33.5271,33.9491,319428.01082541,0
+UVV.US,D,20200313,000000,35.2693,35.9794,34.2973,35.8853,426413.59230264,0
+UVV.US,D,20200316,000000,33.043,35.8699,32.9935,33.4999,353258.07117054,0
+UVV.US,D,20200317,000000,34.0751,36.9098,33.7201,36.8933,364860.15932901,0
+UVV.US,D,20200318,000000,36.0473,38.4444,35.1752,36.7982,281139.57364461,0
+UVV.US,D,20200319,000000,36.807,38.4163,36.35,37.3327,314704.70847604,0
+UVV.US,D,20200320,000000,37.6625,37.7557,32.9935,34.2284,417458.69760405,0
+UVV.US,D,20200323,000000,33.4417,34.533,31.3347,32.6385,238283.49073923,0
+UVV.US,D,20200324,000000,33.4825,35.3945,33.0527,35.3441,187927.02636419,0
+UVV.US,D,20200325,000000,35.1336,35.8223,34.0073,34.1857,277625.44494339,0
+UVV.US,D,20200326,000000,34.2284,37.3667,34.2284,36.385,231484.07950039,0
+UVV.US,D,20200327,000000,35.5982,36.2259,34.406,34.6504,266410.95208902,0
+UVV.US,D,20200330,000000,34.9968,36.5295,34.7028,35.9116,197098.39716347,0
+UVV.US,D,20200331,000000,35.9116,37.4676,35.735,37.4006,225786.63469791,0
+UVV.US,D,20200401,000000,36.4024,36.6721,34.8968,36.5547,162615.81600054,0
+UVV.US,D,20200402,000000,36.5295,37.3075,35.767,37.2222,169052.37206109,0
+UVV.US,D,20200403,000000,36.9776,37.874,36.2491,36.8933,194659.43309568,0
+UVV.US,D,20200406,000000,38.0952,38.3048,36.7633,38.1874,184511.85816615,0
+UVV.US,D,20200407,000000,39.1012,39.1012,37.9642,38.0428,236943.40059209,0
+UVV.US,D,20200408,000000,38.62,39.2437,37.8352,38.6016,190321.66437326,0
+UVV.US,D,20200409,000000,39.1089,40.7174,39.0148,40.1508,216261.6862675,0
+UVV.US,D,20200413,000000,40.1673,40.3574,39.2321,40.0732,120555.54047484,0
+UVV.US,D,20200414,000000,40.6757,40.9327,40.176,40.4166,230906.80989853,0
+UVV.US,D,20200415,000000,39.5241,40.0131,38.5599,39.1779,288032.79119376,0
+UVV.US,D,20200416,000000,39.4107,39.9005,37.7333,38.4813,188220.81535799,0
+UVV.US,D,20200417,000000,39.3583,40.0217,38.9799,39.0914,179056.66042873,0
+UVV.US,D,20200420,000000,38.7393,39.462,38.3086,38.7054,128241.47288795,0
+UVV.US,D,20200421,000000,38.0506,39.1012,37.0698,37.4404,172389.19652745,0
+UVV.US,D,20200422,000000,38.0593,38.2223,37.4501,37.7518,121678.12368272,0
+UVV.US,D,20200423,000000,37.8439,38.7141,37.6558,37.6897,131513.35452411,0
+UVV.US,D,20200424,000000,37.6897,39.0236,37.6897,38.8082,104243.55086848,0
+UVV.US,D,20200427,000000,38.945,39.9268,38.945,39.625,174348.82065799,0
+UVV.US,D,20200428,000000,40.4428,41.7593,40.3914,41.2693,289159.49775593,0
+UVV.US,D,20200429,000000,41.9309,42.4994,41.1559,42.1811,480064.61676248,0
+UVV.US,D,20200430,000000,42.155,42.4994,40.2711,41.6128,271710.49320165,0
+UVV.US,D,20200501,000000,40.9327,40.9327,39.2855,39.4795,244473.67638042,0
+UVV.US,D,20200504,000000,39.1438,40.0131,38.8247,39.9354,197402.49454301,0
+UVV.US,D,20200505,000000,40.4263,40.5884,38.5163,38.5163,163159.06792941,0
+UVV.US,D,20200506,000000,38.5831,38.5831,36.9505,37.6131,161694.24631474,0
+UVV.US,D,20200507,000000,38.1893,38.2921,36.9573,37.0698,128393.00615843,0
+UVV.US,D,20200508,000000,37.7518,38.7209,37.7518,38.6967,142225.82899259,0
+UVV.US,D,20200511,000000,38.1796,38.3271,37.2076,37.3201,181542.01223238,0
+UVV.US,D,20200512,000000,37.5345,37.6131,35.7379,35.8223,225280.49295772,0
+UVV.US,D,20200513,000000,35.7011,36.0037,35.0879,35.8145,169593.56231281,0
+UVV.US,D,20200514,000000,35.1946,35.9222,34.3691,35.6331,181984.24198094,0
+UVV.US,D,20200515,000000,36.0541,36.7429,35.4274,35.6079,554137.58422608,0
+UVV.US,D,20200518,000000,36.4344,37.096,35.6331,35.6603,335697.7360502,0
+UVV.US,D,20200519,000000,35.6079,36.7255,34.9512,36.2355,216209.11350019,0
+UVV.US,D,20200520,000000,36.5547,36.7875,36.2287,36.6488,185465.38384777,0
+UVV.US,D,20200521,000000,36.4683,37.1232,36.4596,36.8379,168150.3883082,0
+UVV.US,D,20200522,000000,37.063,37.3288,36.4082,37.3036,159410.93887173,0
+UVV.US,D,20200526,000000,38.1369,38.4386,37.7391,38.1553,311960.61619014,0
+UVV.US,D,20200527,000000,38.5414,39.1342,38.1272,39.0391,451345.45407081,0
+UVV.US,D,20200528,000000,40.2788,40.8037,36.4596,37.5607,509982.64471656,0
+UVV.US,D,20200529,000000,37.0552,37.9846,35.96,37.9051,345479.36328571,0
+UVV.US,D,20200601,000000,38.0768,38.9421,36.8981,36.9408,272883.58749968,0
+UVV.US,D,20200602,000000,37.0107,37.4142,36.6934,36.8564,218802.70335418,0
+UVV.US,D,20200603,000000,37.4404,37.8439,37.1387,37.388,244340.69820428,0
+UVV.US,D,20200604,000000,37.388,39.6764,37.2007,39.6697,266776.89978305,0
+UVV.US,D,20200605,000000,40.4351,41.0006,39.5921,39.753,256419.03378427,0
+UVV.US,D,20200608,000000,39.9607,41.4488,39.8403,41.0617,193395.62500308,0
+UVV.US,D,20200609,000000,40.4428,40.6058,39.1438,39.7899,224356.86159477,0
+UVV.US,D,20200610,000000,39.7298,39.753,37.8701,38.0419,213270.19272367,0
+UVV.US,D,20200611,000000,36.9408,37.162,35.2897,35.5313,262284.50527442,0
+UVV.US,D,20200612,000000,36.4761,37.1474,35.9513,36.7177,300018.35130202,0
+UVV.US,D,20200615,000000,36.029,37.6558,36.0124,36.7613,290715.03316517,0
+UVV.US,D,20200616,000000,37.8013,38.0341,37.0019,37.225,204661.65978618,0
+UVV.US,D,20200617,000000,37.1833,37.4317,36.6838,37.2852,155304.07799005,0
+UVV.US,D,20200618,000000,36.872,37.2677,36.3617,37.0863,141080.56733608,0
+UVV.US,D,20200619,000000,37.388,37.4229,36.3132,36.382,557259.99426891,0
+UVV.US,D,20200622,000000,36.2792,36.2792,35.3082,36.0037,238747.36809785,0
+UVV.US,D,20200623,000000,36.253,36.2967,35.0152,35.1782,207980.95999679,0
+UVV.US,D,20200624,000000,35.1782,35.4362,34.5826,34.9705,270092.07663934,0
+UVV.US,D,20200625,000000,34.9027,35.0569,34.1353,35.0569,176085.78365639,0
+UVV.US,D,20200626,000000,34.8949,34.9027,34.4002,34.7901,388365.34050975,0
+UVV.US,D,20200629,000000,35.2713,36.1424,35.2121,36.1327,270880.668149,0
+UVV.US,D,20200630,000000,35.9357,36.9166,35.9357,36.5722,205703.83758523,0
+UVV.US,D,20200701,000000,36.6042,36.8525,36.0037,36.0473,132316.37777381,0
+UVV.US,D,20200702,000000,36.5547,36.6838,35.5827,35.6603,184052.10416183,0
+UVV.US,D,20200706,000000,36.2792,36.4596,35.8301,36.1755,191078.29988711,0
+UVV.US,D,20200707,000000,35.9174,36.4422,35.6826,36.2287,202339.18047734,0
+UVV.US,D,20200708,000000,36.4422,36.4994,35.7466,35.9435,165327.95229063,0
+UVV.US,D,20200709,000000,35.9174,36.0124,35.2946,35.3401,333817.48648991,0
+UVV.US,D,20200710,000000,35.3324,36.1472,35.2442,36.1298,216812.1540664,0
+UVV.US,D,20200713,000000,36.1929,36.6643,35.7602,36.0599,248085.73474624,0
+UVV.US,D,20200714,000000,36.0687,36.515,35.6477,36.0338,181141.01602682,0
+UVV.US,D,20200715,000000,36.4286,36.8797,35.9203,35.929,201535.12638907,0
+UVV.US,D,20200716,000000,35.7379,36.1831,35.1577,35.4818,141889.77561723,0
+UVV.US,D,20200717,000000,35.5779,36.0599,35.4372,35.5516,156543.14595686,0
+UVV.US,D,20200720,000000,35.2625,35.4459,34.2537,34.7271,192176.14296919,0
+UVV.US,D,20200721,000000,35.0695,36.673,35.0259,36.5606,377534.31960518,0
+UVV.US,D,20200722,000000,36.384,36.5508,35.9018,36.3675,198479.72085359,0
+UVV.US,D,20200723,000000,36.3423,36.7885,36.1346,36.7255,176249.68698978,0
+UVV.US,D,20200724,000000,36.8234,37.0611,36.6401,36.7962,172818.02537454,0
+UVV.US,D,20200727,000000,36.7177,37.0611,36.5082,37.0524,105012.55644523,0
+UVV.US,D,20200728,000000,36.8321,37.5665,36.8321,37.1038,133787.38441994,0
+UVV.US,D,20200729,000000,37.0611,37.1736,36.5333,37.0611,104846.59143469,0
+UVV.US,D,20200730,000000,36.6119,37.1387,36.4994,37.0233,126202.47418716,0
+UVV.US,D,20200731,000000,36.7012,36.9912,36.0163,36.9621,208053.11869701,0
+UVV.US,D,20200803,000000,37.164,37.8148,36.3577,37.4899,148718.05033617,0
+UVV.US,D,20200804,000000,37.2968,37.6645,37.1222,37.3221,126743.66443888,0
+UVV.US,D,20200805,000000,37.7091,38.3407,37.485,37.9633,255262.43290343,0
+UVV.US,D,20200806,000000,37.9177,38.3038,37.5073,38.1117,129928.95563476,0
+UVV.US,D,20200807,000000,37.8653,39.2263,37.6907,39.1371,116297.14632268,0
+UVV.US,D,20200810,000000,39.2952,40.241,39.2952,39.628,170112.07411589,0
+UVV.US,D,20200811,000000,40.0315,40.5495,39.7075,39.8385,138659.12752406,0
+UVV.US,D,20200812,000000,40.242,40.4437,39.9442,39.9966,92546.625561146,0
+UVV.US,D,20200813,000000,39.8908,39.9083,38.8392,38.979,107512.33998892,0
+UVV.US,D,20200814,000000,38.979,40.3031,38.6462,40.0412,236031.10845346,0
+UVV.US,D,20200817,000000,40.0412,40.0664,39.0769,39.1807,128962.02905167,0
+UVV.US,D,20200818,000000,39.0672,39.4271,38.8189,38.91,144361.72651941,0
+UVV.US,D,20200819,000000,38.9887,39.4873,38.8567,39.1807,118860.841858,0
+UVV.US,D,20200820,000000,38.7335,39.3214,38.6026,39.0934,109357.54103766,0
+UVV.US,D,20200821,000000,38.8751,39.4446,38.7743,39.2952,173262.31680024,0
+UVV.US,D,20200824,000000,39.628,39.9966,39.2952,39.8569,99811.975835767,0
+UVV.US,D,20200825,000000,40.1373,40.1373,39.4533,39.6978,83598.946732583,0
+UVV.US,D,20200826,000000,39.6182,39.6182,38.8751,39.0148,98072.951160216,0
+UVV.US,D,20200827,000000,39.2865,39.8831,38.945,39.0401,102275.68002935,0
+UVV.US,D,20200828,000000,39.1205,39.27,38.5763,38.7432,129400.13544593,0
+UVV.US,D,20200831,000000,38.6636,38.9275,38.0331,38.0584,223944.52616489,0
+UVV.US,D,20200901,000000,37.8401,37.9177,36.4907,36.7255,152381.65063072,0
+UVV.US,D,20200902,000000,36.6216,37.6296,36.6216,37.0941,157249.27038055,0
+UVV.US,D,20200903,000000,37.2697,38.0865,37.2076,37.3841,139868.30117221,0
+UVV.US,D,20200904,000000,37.9458,37.9972,37.1562,37.7256,115642.56382773,0
+UVV.US,D,20200908,000000,37.9099,38.7782,37.5549,38.1282,175260.08195805,0
+UVV.US,D,20200909,000000,38.3407,38.9004,37.7256,38.4182,132876.12311989,0
+UVV.US,D,20200910,000000,38.5763,38.5763,37.3929,37.7518,166146.43811895,0
+UVV.US,D,20200911,000000,37.9361,38.0409,37.226,37.6383,128740.39875811,0
+UVV.US,D,20200914,000000,37.778,38.4589,37.778,38.1282,86699.709165338,0
+UVV.US,D,20200915,000000,38.1379,38.4968,37.647,38.0253,118299.03483478,0
+UVV.US,D,20200916,000000,38.0952,38.4027,37.7441,37.7615,116651.75479238,0
+UVV.US,D,20200917,000000,37.585,38.0584,37.5073,37.7441,114971.48791559,0
+UVV.US,D,20200918,000000,37.9177,38.5462,37.7004,37.9633,454001.92507785,0
+UVV.US,D,20200921,000000,37.6819,37.9099,36.6547,37.2697,192119.44684758,0
+UVV.US,D,20200922,000000,37.2163,37.8148,36.6314,36.673,161118.00755147,0
+UVV.US,D,20200923,000000,36.9369,36.999,35.6836,35.6894,145316.2830396,0
+UVV.US,D,20200924,000000,35.8223,37.0135,35.3974,36.5692,117417.6678534,0
+UVV.US,D,20200925,000000,36.2792,36.3936,35.8223,36.0503,132331.84035243,0
+UVV.US,D,20200928,000000,36.384,37.2609,36.384,36.578,164091.97683953,0
+UVV.US,D,20200929,000000,36.6488,36.6488,35.831,36.4111,151314.73270589,0
+UVV.US,D,20200930,000000,36.4383,36.9535,36.3577,36.7177,200440.37582271,0
+UVV.US,D,20201001,000000,36.7342,36.9107,36.2094,36.6488,142483.53863627,0
+UVV.US,D,20201002,000000,36.2443,37.1309,36.2443,36.999,170060.53218716,0
+UVV.US,D,20201005,000000,37.2609,37.6819,37.0233,37.6199,145060.63507307,0
+UVV.US,D,20201006,000000,38.0768,38.6549,37.8527,38.2621,302654.20553757,0
+UVV.US,D,20201007,000000,38.3571,39.1807,38.3251,38.9537,173325.1979533,0
+UVV.US,D,20201008,000000,39.1496,39.2564,38.4677,38.8014,146515.148302,0
+UVV.US,D,20201009,000000,38.9624,39.5066,38.5695,38.6491,118262.95548466,0
+UVV.US,D,20201012,000000,38.4017,39.266,38.4017,38.9896,128770.29307678,0
+UVV.US,D,20201013,000000,38.7752,38.7752,37.65,37.9089,109073.02959104,0
+UVV.US,D,20201014,000000,37.7217,38.2708,37.4811,37.5607,112205.74801961,0
+UVV.US,D,20201015,000000,37.4724,38.0351,36.8574,37.8924,146107.96706498,0
+UVV.US,D,20201016,000000,37.6422,38.2708,37.5976,37.7838,119414.40217263,0
+UVV.US,D,20201019,000000,37.9797,38.0176,36.8923,36.9535,141539.29050183,0
+UVV.US,D,20201020,000000,37.4006,37.4006,36.4916,36.643,122062.62647108,0
+UVV.US,D,20201021,000000,36.7497,36.9631,36.4946,36.7313,64374.838152643,0
+UVV.US,D,20201022,000000,36.8738,37.3754,36.74,37.2755,97660.615730328,0
+UVV.US,D,20201023,000000,37.5083,38.2087,37.1881,37.6237,93873.314806809,0
+UVV.US,D,20201026,000000,37.2755,37.4627,36.6876,37.4278,75084.220105402,0
+UVV.US,D,20201027,000000,37.3298,37.5083,36.9457,37.1407,108706.05105844,0
+UVV.US,D,20201028,000000,36.4723,36.9631,35.3217,35.3305,154911.32849309,0
+UVV.US,D,20201029,000000,35.25,35.4828,34.6359,35.313,108382.36774598,0
+UVV.US,D,20201030,000000,35.2868,36.0357,35.1704,35.5546,126442.65957506,0
+UVV.US,D,20201102,000000,36.0804,36.5391,35.6807,36.4024,187222.96361766,0
+UVV.US,D,20201103,000000,36.5799,37.3036,36.5537,36.8836,125188.12902963,0
+UVV.US,D,20201104,000000,36.2404,37.063,35.9911,36.0531,99446.028141741,0
+UVV.US,D,20201105,000000,36.1075,36.7497,36.1075,36.3306,106313.47472652,0
+UVV.US,D,20201106,000000,37.1785,37.9129,35.9911,36.1163,243046.99579301,0
+UVV.US,D,20201109,000000,37.874,38.8994,37.0834,37.8643,184495.36474895,0
+UVV.US,D,20201110,000000,38.3648,40.4602,38.1224,40.05,205236.86771088,0
+UVV.US,D,20201111,000000,40.2294,40.2828,38.9091,39.3641,113078.86829241,0
+UVV.US,D,20201112,000000,39.0246,39.266,38.49,39.0963,151166.29195113,0
+UVV.US,D,20201113,000000,39.3728,40.4797,39.1895,40.273,133353.40137999,0
+UVV.US,D,20201116,000000,41.0326,41.3624,40.4884,41.3537,160688.14786581,0
+UVV.US,D,20201117,000000,41.0229,42.1695,40.9996,41.7806,214542.24752487,0
+UVV.US,D,20201118,000000,41.9241,42.1919,40.532,40.5601,143996.80966396,0
+UVV.US,D,20201119,000000,40.4602,40.6038,39.6056,40.3273,100918.06562644,0
+UVV.US,D,20201120,000000,39.917,40.0159,39.5066,39.7472,141914.51574303,0
+UVV.US,D,20201123,000000,39.8549,40.8172,39.6124,40.632,161582.91574866,0
+UVV.US,D,20201124,000000,41.1481,41.8,41.0423,41.6214,157937.87054846,0
+UVV.US,D,20201125,000000,41.9339,42.6206,41.9339,42.1201,289892.42398255,0
+UVV.US,D,20201127,000000,41.9339,42.1026,41.2014,41.6835,136544.87760731,0
+UVV.US,D,20201130,000000,41.2548,41.2548,40.2119,40.6038,203015.41058236,0
+UVV.US,D,20201201,000000,40.9414,41.1567,40.0063,40.4602,141868.12800716,0
+UVV.US,D,20201202,000000,40.3089,40.8172,39.917,40.6397,90014.886021635,0
+UVV.US,D,20201203,000000,40.8172,41.8902,40.47,41.6574,100895.3871778,0
+UVV.US,D,20201204,000000,41.862,43.0213,41.862,42.9505,118322.744122,0
+UVV.US,D,20201207,000000,43.0931,43.6004,42.5314,43.2638,187017.82674129,0
+UVV.US,D,20201208,000000,42.9242,43.5384,42.5586,43.3793,136217.07094055,0
+UVV.US,D,20201209,000000,43.71,43.9836,43.3375,43.7178,156382.33513921,0
+UVV.US,D,20201210,000000,43.6819,44.361,43.3657,44.3066,144342.14058649,0
+UVV.US,D,20201211,000000,43.8605,44.4328,43.8517,44.2183,107515.43250464,0
+UVV.US,D,20201214,000000,44.5385,46.5291,44.1679,44.7713,220099.49828118,0
+UVV.US,D,20201215,000000,44.9226,45.7511,44.6636,45.5387,123322.31120938,0
+UVV.US,D,20201216,000000,45.7065,46.3855,45.3591,45.5474,138444.71310052,0
+UVV.US,D,20201217,000000,45.4135,45.6725,44.716,45.5202,147191.37840702,0
+UVV.US,D,20201218,000000,45.5202,45.9306,44.9391,44.9847,605106.3667145,0
+UVV.US,D,20201221,000000,44.2087,44.3697,43.289,43.5471,212189.87389736,0
+UVV.US,D,20201222,000000,43.4132,43.5384,42.219,42.2462,277963.5599959,0
+UVV.US,D,20201223,000000,42.4237,43.7847,42.38,43.5141,128435.27054,0
+UVV.US,D,20201224,000000,43.4676,43.485,42.9155,43.3793,38709.019319283,0
+UVV.US,D,20201228,000000,43.71,43.9943,43.388,43.744,122902.75990948,0
+UVV.US,D,20201229,000000,43.8517,43.8517,42.7273,43.227,114801.39955076,0
+UVV.US,D,20201230,000000,43.2541,43.451,42.8253,43.0756,91420.949837552,0
+UVV.US,D,20201231,000000,42.9679,43.451,42.8564,43.3705,76963.438827114,0
+UVV.US,D,20210104,000000,43.6819,44.1184,42.9874,43.5567,133213.20733382,0
+UVV.US,D,20210105,000000,43.7624,45.2427,43.7624,44.7966,163945.59776192,0
+UVV.US,D,20210106,000000,45.3767,47.9561,45.3417,47.8756,278101.69236491,0
+UVV.US,D,20210107,000000,47.733,48.803,47.6612,48.6788,200919.71575996,0
+UVV.US,D,20210108,000000,48.4974,48.706,46.2798,47.2848,195342.87907072,0
+UVV.US,D,20210111,000000,46.987,47.7009,46.4427,46.6688,100324.3026074,0
+UVV.US,D,20210112,000000,46.8502,47.4653,46.6688,47.3576,134540.92741806,0
+UVV.US,D,20210113,000000,47.3479,47.3479,45.5833,46.9947,149859.18863839,0
+UVV.US,D,20210114,000000,47.3576,48.2617,46.9502,47.6195,114816.86212938,0
+UVV.US,D,20210115,000000,47.1131,47.4788,46.6291,47.3032,107880.3493601,0
+UVV.US,D,20210119,000000,47.6923,47.7543,46.8328,47.3032,134394.54834045,0
+UVV.US,D,20210120,000000,47.4749,47.4749,46.0004,46.4253,127390.00022523,0
+UVV.US,D,20210121,000000,46.4253,46.5068,44.9236,44.9498,137542.72934764,0
+UVV.US,D,20210122,000000,44.4978,44.5259,43.1124,44.0816,208642.75836176,0
+UVV.US,D,20210125,000000,43.9458,43.9904,42.4799,43.6285,184417.02101728,0
+UVV.US,D,20210126,000000,44.0001,44.0273,43.2396,43.5286,140176.52190604,0
+UVV.US,D,20210127,000000,42.8768,43.483,42.5973,42.9951,166644.33315054,0
+UVV.US,D,20210128,000000,43.3841,43.4393,42.51,43.1309,156635.92142859,0
+UVV.US,D,20210129,000000,43.42,43.42,41.4837,41.5109,461491.99816176,0
+UVV.US,D,20210201,000000,41.7466,41.9561,40.6611,41.2849,231400.58157583,0
+UVV.US,D,20210202,000000,41.6195,42.3344,41.311,41.7001,131588.60574006,0
+UVV.US,D,20210203,000000,41.5933,42.4072,41.3838,42.1259,129854.73525738,0
+UVV.US,D,20210204,000000,42.154,43.1397,42.154,43.0853,112538.70887925,0
+UVV.US,D,20210205,000000,43.1038,43.1939,42.4877,42.6866,110234.78466475,0
+UVV.US,D,20210208,000000,43.1581,44.3338,42.868,44.3076,182465.64359533,0
+UVV.US,D,20210209,000000,44.7509,46.887,44.3881,45.918,250919.50998814,0
+UVV.US,D,20210210,000000,46.1722,46.8958,44.8237,45.5289,151829.12115468,0
+UVV.US,D,20210211,000000,45.6647,47.3381,45.2244,47.3207,251707.07065923,0
+UVV.US,D,20210212,000000,47.1761,47.2402,46.4874,46.534,219461.40920344,0
+UVV.US,D,20210216,000000,46.7241,47.8552,46.5601,47.3207,165940.27040401,0
+UVV.US,D,20210217,000000,47.0859,47.7194,46.6067,47.2848,100821.16680042,0
+UVV.US,D,20210218,000000,47.3479,47.8649,46.466,46.6514,103078.70327905,0
+UVV.US,D,20210219,000000,46.6067,46.6591,45.7821,46.1818,143958.66863669,0
+UVV.US,D,20210222,000000,46.1081,46.47,45.3747,45.8365,110813.08510517,0
+UVV.US,D,20210223,000000,46.0722,46.7503,45.4474,46.0994,107964.87812322,0
+UVV.US,D,20210224,000000,46.4253,46.887,45.9451,46.823,189635.1258825,0
+UVV.US,D,20210225,000000,46.8502,46.9725,45.5164,46.1081,191531.86885998,0
+UVV.US,D,20210226,000000,46.0994,46.597,45.5202,45.9908,189765.01154292,0
+UVV.US,D,20210301,000000,46.9598,47.2673,46.2613,46.9143,125076.79846356,0
+UVV.US,D,20210302,000000,46.9219,47.2751,46.47,46.5068,92383.75306634,0
+UVV.US,D,20210303,000000,46.7154,47.8183,46.7154,47.1218,112267.5983341,0
+UVV.US,D,20210304,000000,47.4653,47.9629,46.5699,47.0035,143209.24899287,0
+UVV.US,D,20210305,000000,47.5031,48.4169,47.1761,48.3703,286800.93909697,0
+UVV.US,D,20210308,000000,48.4169,50.2989,48.316,50.2707,204417.35104398,0
+UVV.US,D,20210309,000000,50.325,50.977,49.7294,49.8904,196501.54162871,0
+UVV.US,D,20210310,000000,50.0088,51.3834,50.0088,51.2758,148613.93564012,0
+UVV.US,D,20210311,000000,51.3029,51.5105,50.4978,51.4474,139629.14662287,0
+UVV.US,D,20210312,000000,51.6822,52.3981,51.2214,52.0983,135329.51892772,0
+UVV.US,D,20210315,000000,51.7734,51.8093,50.6335,51.1671,166003.15155707,0
+UVV.US,D,20210316,000000,50.9216,51.267,50.4521,50.7771,93397.067385289,0
+UVV.US,D,20210317,000000,50.8237,52.0353,50.4065,51.7103,131677.25785749,0
+UVV.US,D,20210318,000000,51.7103,52.7415,51.6278,52.66,132443.1709185,0
+UVV.US,D,20210319,000000,52.7231,53.5293,52.0004,53.4565,759142.51325765,0
+UVV.US,D,20210322,000000,53.1382,53.1382,51.9276,52.5514,152775.43096627,0
+UVV.US,D,20210323,000000,52.2254,52.4612,50.8324,51.2844,116082.73189913,0
+UVV.US,D,20210324,000000,51.2942,52.0538,50.7324,50.7324,112206.77885819,0
+UVV.US,D,20210325,000000,50.5608,52.0179,50.1446,51.754,112704.67388978,0
+UVV.US,D,20210326,000000,52.1993,53.4836,51.9771,53.4293,126433.3820279,0
+UVV.US,D,20210329,000000,52.9588,54.2704,52.8589,53.211,136156.25146464,0
+UVV.US,D,20210330,000000,53.3206,54.2267,53.2673,53.665,131590.66741721,0
+UVV.US,D,20210331,000000,53.665,54.1986,53.2751,53.3847,179801.95671825,0
+UVV.US,D,20210401,000000,53.2673,53.3847,52.3253,53.3653,104805.3578917,0
+UVV.US,D,20210405,000000,53.7009,54.0191,53.1673,53.7912,170088.36482868,0
+UVV.US,D,20210406,000000,53.8455,54.0579,53.438,53.764,144757.5685321,0
+UVV.US,D,20210407,000000,54.1452,54.2432,52.9054,53.0413,106668.08319623,0
+UVV.US,D,20210408,000000,53.1577,54.0909,52.9054,54.0095,277686.2644193,0
+UVV.US,D,20210409,000000,53.8804,53.8804,52.3584,52.8444,157265.76379775,0
+UVV.US,D,20210412,000000,53.2664,53.2664,52.5785,53.1015,94064.019943132,0
+UVV.US,D,20210413,000000,53.1015,53.1015,52.2575,52.3952,95398.955897394,0
+UVV.US,D,20210414,000000,52.533,52.954,52.2303,52.9355,118082.55873409,0
+UVV.US,D,20210415,000000,53.2101,53.3032,52.6067,53.0083,93436.239251128,0
+UVV.US,D,20210416,000000,53.3944,53.6059,52.6513,53.44,150763.23406842,0
+UVV.US,D,20210419,000000,53.504,53.633,52.4321,52.6795,135618.15372864,0
+UVV.US,D,20210420,000000,52.1391,52.597,51.3815,51.8258,132367.91970255,0
+UVV.US,D,20210421,000000,51.8355,53.1655,51.8355,52.89,107303.07975826,0
+UVV.US,D,20210422,000000,53.1751,53.2014,52.4766,52.6426,131155.65353868,0
+UVV.US,D,20210423,000000,52.7154,53.5137,52.7154,53.2566,107204.11925508,0
+UVV.US,D,20210426,000000,53.5496,53.5496,52.8996,53.0277,76641.817191802,0
+UVV.US,D,20210427,000000,52.8259,52.8259,51.8995,52.2846,117339.32412172,0
+UVV.US,D,20210428,000000,52.4224,52.8628,51.753,52.0556,102003.53864562,0
+UVV.US,D,20210429,000000,52.0935,52.5514,51.6531,52.0014,90094.260591889,0
+UVV.US,D,20210430,000000,51.9092,51.9092,51.1758,51.5522,153228.99993914,0
+UVV.US,D,20210503,000000,52.0198,53.0568,52.0198,52.6154,154534.04157474,0
+UVV.US,D,20210504,000000,52.5417,53.018,52.4505,52.5601,78945.7414063,0
+UVV.US,D,20210505,000000,52.4766,52.8531,52.3913,52.8356,75918.168512349,0
+UVV.US,D,20210506,000000,52.8531,53.7155,52.6513,53.7155,114047.85655264,0
+UVV.US,D,20210507,000000,53.3944,54.0191,52.7706,53.8717,84497.837969737,0
+UVV.US,D,20210510,000000,54.0444,54.7234,53.8435,54.3382,143390.67658203,0
+UVV.US,D,20210511,000000,54.1181,54.412,53.7426,54.3199,74615.188553904,0
+UVV.US,D,20210512,000000,54.3199,54.476,53.2983,53.4041,72184.471194716,0
+UVV.US,D,20210513,000000,53.5496,54.6875,53.5496,54.512,105917.63271383,0
+UVV.US,D,20210514,000000,54.7147,54.9165,54.22,54.8796,72787.511760927,0
+UVV.US,D,20210517,000000,54.7525,55.42,54.476,55.0455,99727.44707264,0
+UVV.US,D,20210518,000000,55.2463,55.2919,54.769,54.8068,63115.153414336,0
+UVV.US,D,20210519,000000,54.7525,54.8525,54.0095,54.641,65052.099096233,0
+UVV.US,D,20210520,000000,54.6875,54.9165,54.218,54.8427,59365.993518082,0
+UVV.US,D,20210521,000000,55.128,55.4034,54.6497,55.3006,148216.03195029,0
+UVV.US,D,20210524,000000,55.4383,55.8788,55.0173,55.2007,112254.19743263,0
+UVV.US,D,20210525,000000,55.3472,55.548,54.0996,54.1472,86547.14505628,0
+UVV.US,D,20210526,000000,54.0919,54.9436,54.0919,54.6497,80840.422706633,0
+UVV.US,D,20210527,000000,55.842,55.842,52.4408,52.6339,221407.6324325,0
+UVV.US,D,20210528,000000,52.6426,52.7987,51.332,51.3766,558876.34915406,0
+UVV.US,D,20210601,000000,51.9635,53.8891,51.6978,53.7514,238929.82652558,0
+UVV.US,D,20210602,000000,53.8522,54.0832,52.4321,52.6795,174741.57015496,0
+UVV.US,D,20210603,000000,52.6339,53.3206,52.3652,53.2566,98973.90407452,0
+UVV.US,D,20210604,000000,52.9996,53.1655,52.7154,52.9636,116209.52504382,0
+UVV.US,D,20210607,000000,53.1557,53.2556,52.533,53.1286,103542.58063768,0
+UVV.US,D,20210608,000000,53.0471,53.0471,52.2206,52.2303,127444.63466969,0
+UVV.US,D,20210609,000000,52.468,52.468,51.9916,52.2944,120782.32496128,0
+UVV.US,D,20210610,000000,52.368,52.5233,52.0556,52.3215,75650.150482922,0
+UVV.US,D,20210611,000000,52.6426,52.6795,51.9374,52.174,81717.66633372,0
+UVV.US,D,20210614,000000,51.9916,52.4126,51.7355,52.3127,106007.31566983,0
+UVV.US,D,20210615,000000,52.5058,52.5785,51.8898,52.1479,99787.235709973,0
+UVV.US,D,20210616,000000,52.0275,53.0083,51.9179,52.4602,140585.76482022,0
+UVV.US,D,20210617,000000,52.174,52.3127,50.8829,51.0478,133528.64393768,0
+UVV.US,D,20210618,000000,50.4512,50.7306,49.2773,49.4054,300741.99998147,0
+UVV.US,D,20210621,000000,49.645,50.1495,49.516,49.8089,125499.4422792,0
+UVV.US,D,20210622,000000,49.5625,50.2135,49.2609,50.0292,133008.07045745,0
+UVV.US,D,20210623,000000,49.9652,50.4473,49.7828,50.0117,138983.8416751,0
+UVV.US,D,20210624,000000,50.2231,51.3679,50.0214,51.2854,117691.87091427,0
+UVV.US,D,20210625,000000,51.2854,51.7811,51.0836,51.4145,361666.62142453,0
+UVV.US,D,20210628,000000,51.3504,51.9916,51.0885,51.8733,133728.62662118,0
+UVV.US,D,20210629,000000,51.9276,52.4864,51.5435,51.6978,112820.12781015,0
+UVV.US,D,20210630,000000,51.3766,52.4321,51.3766,52.2303,123971.73951146,0
+UVV.US,D,20210701,000000,52.4766,52.8687,52.0751,52.4864,112678.90292541,0
+UVV.US,D,20210702,000000,52.5058,52.6154,52.0275,52.3768,84329.811282058,0
+UVV.US,D,20210706,000000,52.3399,52.4039,51.4504,51.7443,132272.0517151,0
+UVV.US,D,20210707,000000,51.7171,52.1575,50.7897,51.0836,155195.83993971,0
+UVV.US,D,20210708,000000,50.7548,51.9635,50.4696,50.9372,227312.27578849,0
+UVV.US,D,20210709,000000,51.3834,51.6541,50.2775,50.7974,202104.14928231,0
+UVV.US,D,20210712,000000,51.0109,51.3466,50.4812,51.04,110799.6842037,0
+UVV.US,D,20210713,000000,51.0303,51.0856,49.7847,49.8206,87445.00545486,0
+UVV.US,D,20210714,000000,50.0447,50.3513,49.8119,50.1572,101850.97453656,0
+UVV.US,D,20210715,000000,49.8953,50.6869,49.5703,50.3425,219117.10911947,0
+UVV.US,D,20210716,000000,50.6869,50.6869,49.1706,49.2356,116134.27382787,0
+UVV.US,D,20210719,000000,48.6226,48.9282,47.3576,47.7854,147906.78037787,0
+UVV.US,D,20210720,000000,47.7009,48.6129,47.6088,48.0269,132493.68200867,0
+UVV.US,D,20210721,000000,48.445,49.1415,48.0269,48.1841,95008.268077575,0
+UVV.US,D,20210722,000000,48.1841,48.1841,47.1063,47.1713,86042.034154667,0
+UVV.US,D,20210723,000000,47.1257,47.5991,46.9579,47.4322,75555.313334048,0
+UVV.US,D,20210726,000000,47.6738,48.1103,47.6573,47.9056,60172.109283512,0
+UVV.US,D,20210727,000000,47.7107,48.0637,47.4691,47.6554,67646.719788802,0
+UVV.US,D,20210728,000000,47.86,48.641,47.4507,48.2132,97098.808707106,0
+UVV.US,D,20210729,000000,48.7797,48.8826,48.3053,48.4916,58384.63519495,0
+UVV.US,D,20210730,000000,48.5944,49.161,48.1016,48.5013,101307.72260768,0
+UVV.US,D,20210802,000000,48.8176,49.3103,47.7659,47.8785,86931.647844649,0
+UVV.US,D,20210803,000000,47.925,48.6497,47.8048,48.315,112946.92095484,0
+UVV.US,D,20210804,000000,47.8309,47.9532,47.4226,47.5526,76561.411782974,0
+UVV.US,D,20210805,000000,47.2091,47.6224,46.3438,46.4272,171759.3541583,0
+UVV.US,D,20210806,000000,46.8637,47.4595,46.7338,47.3479,97777.100489271,0
+UVV.US,D,20210809,000000,47.4226,47.6738,47.0035,47.051,142575.28326942,0
+UVV.US,D,20210810,000000,47.051,47.474,46.8376,46.9861,138312.76576295,0
+UVV.US,D,20210811,000000,46.9861,47.246,46.6823,47.0879,89452.048159838,0
+UVV.US,D,20210812,000000,47.1616,47.3469,46.0091,46.046,150078.7572548,0
+UVV.US,D,20210813,000000,46.046,46.4748,45.4514,45.6928,296532.05524232,0
+UVV.US,D,20210816,000000,45.8054,47.0413,45.6376,46.6416,104217.77990412,0
+UVV.US,D,20210817,000000,46.3341,46.8085,46.1945,46.7338,85081.292603028,0
+UVV.US,D,20210818,000000,46.5019,46.9763,45.7443,45.7579,80771.356522127,0
+UVV.US,D,20210819,000000,45.6279,45.7666,44.848,44.9217,114271.54852336,0
+UVV.US,D,20210820,000000,44.8644,45.7666,44.683,45.2369,131227.81223891,0
+UVV.US,D,20210823,000000,45.6647,45.8481,45.2369,45.6928,65553.086643547,0
+UVV.US,D,20210824,000000,45.8316,45.8316,45.3583,45.5997,77834.497422752,0
+UVV.US,D,20210825,000000,45.7861,46.2595,45.5629,46.0644,88523.262604016,0
+UVV.US,D,20210826,000000,46.0644,46.2963,45.6376,45.6745,79447.759792188,0
+UVV.US,D,20210827,000000,45.8142,46.7891,45.8142,46.5669,106326.875628,0
+UVV.US,D,20210830,000000,46.8637,46.953,46.1847,46.4185,72041.18463283,0
+UVV.US,D,20210831,000000,46.4923,47.2654,46.4923,47.051,154507.2397718,0
+UVV.US,D,20210901,000000,47.2916,47.3857,46.2565,46.8182,75664.582222968,0
+UVV.US,D,20210902,000000,46.9113,47.3576,46.8978,47.1432,57719.744314256,0
+UVV.US,D,20210903,000000,46.9579,47.5245,46.7852,47.376,80051.831196973,0
+UVV.US,D,20210907,000000,47.3857,48.0182,47.3013,47.4779,81146.581763325,0
+UVV.US,D,20210908,000000,47.3304,47.4322,46.4001,46.9579,92045.638013831,0
+UVV.US,D,20210909,000000,46.8541,46.8541,45.8413,45.8607,108733.88369996,0
+UVV.US,D,20210910,000000,45.8316,46.0275,45.4514,45.5997,130369.12370617,0
+UVV.US,D,20210913,000000,45.7957,46.0091,44.9682,45.3583,112091.32493783,0
+UVV.US,D,20210914,000000,45.6561,45.6561,44.8382,44.9682,117003.27074636,0
+UVV.US,D,20210915,000000,44.8382,46.3904,44.8382,45.5076,106580.46191737,0
+UVV.US,D,20210916,000000,45.6095,45.6095,44.848,44.913,101669.54694741,0
+UVV.US,D,20210917,000000,44.8189,45.074,44.4938,44.5579,437282.75423449,0
+UVV.US,D,20210920,000000,44.1679,44.3639,43.4889,44.1592,148578.88712858,0
+UVV.US,D,20210921,000000,44.2601,44.5579,43.711,43.9632,104159.02210536,0
+UVV.US,D,20210922,000000,44.1864,44.7625,44.0282,44.0369,95054.655813437,0
+UVV.US,D,20210923,000000,44.1679,44.9682,44.1679,44.4463,100773.74822598,0
+UVV.US,D,20210924,000000,44.5404,44.8189,44.2241,44.2524,94326.883779686,0
+UVV.US,D,20210927,000000,44.4095,45.5532,44.4095,45.1817,141870.18968431,0
+UVV.US,D,20210928,000000,45.1536,45.4048,44.8189,44.9585,101674.70114028,0
+UVV.US,D,20210929,000000,44.9489,45.7211,44.7539,45.6928,98713.101915116,0
+UVV.US,D,20210930,000000,45.8801,45.8801,44.9217,44.9391,110967.71089138,0
+UVV.US,D,20211001,000000,45.0701,45.916,44.978,45.5726,135101.7036027,0
+UVV.US,D,20211004,000000,45.7026,46.7532,45.6745,46.66,125088.13768789,0
+UVV.US,D,20211005,000000,47.0132,47.0607,46.53,46.9763,121751.31322152,0
+UVV.US,D,20211006,000000,46.6048,47.1432,46.3536,47.0607,134089.42012233,0
+UVV.US,D,20211007,000000,47.2198,47.6991,46.5505,46.5591,212938.26270261,0
+UVV.US,D,20211008,000000,46.4835,46.7764,46.371,46.5214,77384.0209656,0
+UVV.US,D,20211011,000000,46.89,47.1442,46.2099,46.2099,92937.313380964,0
+UVV.US,D,20211012,000000,46.3797,46.7289,46.2759,46.4835,103022.00715744,0
+UVV.US,D,20211013,000000,46.4176,46.6727,46.0819,46.6532,68819.814086832,0
+UVV.US,D,20211014,000000,46.9191,46.9191,46.371,46.6067,88206.795161578,0
+UVV.US,D,20211015,000000,47.2014,47.2586,46.4554,46.4835,112275.8450427,0
+UVV.US,D,20211018,000000,46.5029,46.5029,45.8132,45.8316,75376.978260621,0
+UVV.US,D,20211019,000000,46.2003,46.2003,45.7288,45.7753,74033.795597763,0
+UVV.US,D,20211020,000000,45.8704,46.2381,45.756,46.1537,77210.840085047,0
+UVV.US,D,20211021,000000,46.1818,46.2856,45.6055,45.8132,76620.169581733,0
+UVV.US,D,20211022,000000,45.9926,46.3137,45.8413,45.9926,72820.498595317,0
+UVV.US,D,20211025,000000,46.1634,46.5117,45.9926,46.2099,65728.329201249,0
+UVV.US,D,20211026,000000,46.1343,46.4272,45.6997,45.7288,80919.797276887,0
+UVV.US,D,20211027,000000,45.7288,45.8268,44.7267,44.7364,105933.09529245,0
+UVV.US,D,20211028,000000,44.8635,45.2942,44.6239,44.9343,78427.229603216,0
+UVV.US,D,20211029,000000,44.9537,45.0954,44.3028,44.3872,138742.62544861,0
+UVV.US,D,20211101,000000,44.5094,45.6812,44.3969,45.2467,117221.8085242,0
+UVV.US,D,20211102,000000,45.2467,45.4446,44.6995,45.3601,158162.59335775,0
+UVV.US,D,20211103,000000,45.1807,46.2196,44.9925,46.1246,93323.877846483,0
+UVV.US,D,20211104,000000,46.3894,46.9705,45.9025,46.4932,156225.64767585,0
+UVV.US,D,20211105,000000,46.7483,47.797,46.7483,47.6554,116242.51187821,0
+UVV.US,D,20211108,000000,47.9658,47.9658,46.5165,46.6727,80572.404677206,0
+UVV.US,D,20211109,000000,46.8434,47.2586,46.4786,46.6446,77902.532768683,0
+UVV.US,D,20211110,000000,46.7949,47.2295,46.6349,46.9094,86088.42189053,0
+UVV.US,D,20211111,000000,46.8803,47.2683,46.5591,46.6164,68314.70318522,0
+UVV.US,D,20211112,000000,46.758,46.8405,46.3322,46.4554,62181.21366564,0
+UVV.US,D,20211115,000000,46.7387,46.9938,46.4651,46.9753,79619.909834166,0
+UVV.US,D,20211116,000000,47.1635,47.2392,45.9975,46.0586,119164.93923755,0
+UVV.US,D,20211117,000000,46.0586,46.89,45.8413,46.7764,158247.12212088,0
+UVV.US,D,20211118,000000,46.8143,47.0025,45.9635,46.2565,99067.71038482,0
+UVV.US,D,20211119,000000,45.9364,46.3749,45.332,45.4165,85656.500527722,0
+UVV.US,D,20211122,000000,45.4358,46.9753,45.3126,46.0683,89003.633379835,0
+UVV.US,D,20211123,000000,46.0683,46.6067,45.8976,46.1062,96547.310069631,0
+UVV.US,D,20211124,000000,46.049,46.3894,45.8044,45.9926,61426.639828946,0
+UVV.US,D,20211126,000000,45.332,45.5251,44.2552,44.9828,78990.067465012,0
+UVV.US,D,20211129,000000,45.2748,45.464,44.0855,44.359,138510.68676931,0
+UVV.US,D,20211130,000000,44.2077,44.2931,43.6693,43.9807,136723.21268073,0
+UVV.US,D,20211201,000000,44.491,45.2942,44.3397,44.3397,98598.678833322,0
+UVV.US,D,20211202,000000,44.651,45.8889,44.4153,45.2564,122081.18156543,0
+UVV.US,D,20211203,000000,45.5774,45.9461,45.2748,45.8413,69724.890355436,0
+UVV.US,D,20211206,000000,46.3991,47.6826,46.3991,47.2111,136859.2833726,0
+UVV.US,D,20211207,000000,47.2955,47.6573,46.597,46.6727,111085.22648889,0
+UVV.US,D,20211208,000000,46.8609,47.3624,46.7192,46.758,101296.38338336,0
+UVV.US,D,20211209,000000,46.5408,46.7387,46.1818,46.6823,103459.08271313,0
+UVV.US,D,20211210,000000,47.051,47.7495,46.9783,47.6738,100269.66816294,0
+UVV.US,D,20211213,000000,47.6738,48.4576,47.5981,48.0987,155660.7481369,0
+UVV.US,D,20211214,000000,48.2684,49.062,48.2684,48.4392,209040.66205159,0
+UVV.US,D,20211215,000000,48.4955,50.2805,48.2219,50.1388,288258.54484162,0
+UVV.US,D,20211216,000000,50.1194,50.9973,49.2978,49.4025,158472.87576874,0
+UVV.US,D,20211217,000000,49.4588,50.4696,49.2221,49.421,572815.34836142,0
+UVV.US,D,20211220,000000,49.1096,50.1388,48.5052,50.1009,162288.00933377,0
+UVV.US,D,20211221,000000,50.3746,50.847,50.1291,50.1854,100826.32099329,0
+UVV.US,D,20211222,000000,50.1388,50.7994,49.9506,50.7897,111451.17418293,0
+UVV.US,D,20211223,000000,50.9973,51.1777,50.5259,50.847,65993.254714952,0
+UVV.US,D,20211227,000000,51.0458,51.1875,50.6869,51.1118,95152.585478036,0
+UVV.US,D,20211228,000000,51.2059,51.8947,50.9886,51.3659,99661.473403858,0
+UVV.US,D,20211229,000000,51.5551,51.8102,51.1865,51.4707,72941.10670856,0
+UVV.US,D,20211230,000000,51.7259,51.9141,51.1389,51.5746,115436.39611278,0
+UVV.US,D,20211231,000000,51.4707,51.9141,51.0924,51.8675,91279.724952816,0
+UVV.US,D,20220103,000000,51.9432,53.019,51.9432,53.019,188218.75368084,0
+UVV.US,D,20220104,000000,53.3313,54.0211,53.3022,53.5855,164296.08287733,0
+UVV.US,D,20220105,000000,53.7184,54.6147,53.3313,53.4633,138372.55440029,0
+UVV.US,D,20220106,000000,53.4633,54.219,53.0092,53.7844,182550.17235846,0
+UVV.US,D,20220107,000000,52.7978,54.1287,52.6921,53.8707,146136.83054507,0
+UVV.US,D,20220110,000000,53.5157,54.282,53.4875,53.6311,181154.41692829,0
+UVV.US,D,20220111,000000,53.9182,54.0045,53.0384,53.2673,140516.69863571,0
+UVV.US,D,20220112,000000,53.2857,53.3537,52.6154,52.9705,143109.25765112,0
+UVV.US,D,20220113,000000,53.277,54.4644,53.0083,54.4256,100985.0701338,0
+UVV.US,D,20220114,000000,54.4731,54.7516,53.991,54.7418,128697.10353797,0
+UVV.US,D,20220118,000000,54.77,55.1726,53.8513,54.1094,106075.35101576,0
+UVV.US,D,20220119,000000,54.0715,54.215,53.3343,53.9086,99772.803969928,0
+UVV.US,D,20220120,000000,53.8513,54.1676,53.1043,53.4584,91404.456420357,0
+UVV.US,D,20220121,000000,53.4584,54.6934,53.4584,53.5923,158536.78776037,0
+UVV.US,D,20220124,000000,53.5923,54.3014,52.6756,53.8125,183202.69317626,0
+UVV.US,D,20220125,000000,53.6786,53.6786,51.9324,53.085,104836.28304895,0
+UVV.US,D,20220126,000000,52.9219,53.7543,51.9499,52.4816,205132.75301484,0
+UVV.US,D,20220127,000000,52.4816,53.2285,51.9548,52.2516,110460.53831262,0
+UVV.US,D,20220128,000000,52.1847,52.5107,51.5813,52.4437,81544.485453167,0
+UVV.US,D,20220131,000000,52.2332,52.3002,51.5056,52.1178,218353.25773561,0
+UVV.US,D,20220201,000000,52.0411,52.0411,51.1273,51.7346,90908.623065917,0
+UVV.US,D,20220202,000000,51.6968,52.4146,51.2272,52.3477,140436.29322688,0
+UVV.US,D,20220203,000000,52.1847,52.3574,48.4217,49.3608,216429.71295518,0
+UVV.US,D,20220204,000000,48.9009,49.2405,48.2112,48.8146,130656.72766852,0
+UVV.US,D,20220207,000000,49.064,49.2928,48.4412,48.7574,128561.03284611,0
+UVV.US,D,20220208,000000,48.6711,49.2928,48.5653,48.9291,122137.87768704,0
+UVV.US,D,20220209,000000,49.0727,49.2454,47.7999,48.0201,119567.99712026,0
+UVV.US,D,20220210,000000,47.6748,48.7952,47.6748,48.5944,195409.88357808,0
+UVV.US,D,20220211,000000,48.5847,50.6626,48.5847,50.3658,150569.43641637,0
+UVV.US,D,20220214,000000,50.4328,51.2467,50.069,51.0264,162590.04503617,0
+UVV.US,D,20220215,000000,51.2563,52.0179,50.9886,51.1128,92192.017091442,0
+UVV.US,D,20220216,000000,51.2176,52.0983,51.2176,52.0508,90263.318118143,0
+UVV.US,D,20220217,000000,51.687,52.2235,51.2467,52.2138,78658.137443953,0
+UVV.US,D,20220218,000000,51.9169,52.9414,51.816,52.6833,148858.24438233,0
+UVV.US,D,20220222,000000,53.3246,53.3246,50.8731,51.4863,138312.76576295,0
+UVV.US,D,20220223,000000,51.8597,52.0033,51.103,51.3039,93283.67514207,0
+UVV.US,D,20220224,000000,50.6626,50.9497,49.4083,50.3086,152009.51790525,0
+UVV.US,D,20220225,000000,50.5569,52.0227,50.5569,51.8782,99754.248875583,0
+UVV.US,D,20220228,000000,51.1409,51.8403,50.7771,51.8112,143363.87477908,0
+UVV.US,D,20220301,000000,51.7443,52.1663,51.2088,51.9645,104027.07476779,0
+UVV.US,D,20220302,000000,51.9548,53.8513,51.9548,53.6689,94468.108664422,0
+UVV.US,D,20220303,000000,53.7174,54.5401,53.4778,54.349,97538.976778511,0
+UVV.US,D,20220304,000000,54.1287,54.9232,53.6408,54.8854,85569.910087446,0
+UVV.US,D,20220307,000000,55.1338,55.1338,53.6689,54.1482,122972.85693256,0
+UVV.US,D,20220308,000000,53.9852,54.3781,52.9986,53.1906,128199.20850639,0
+UVV.US,D,20220309,000000,53.698,53.9949,52.889,53.8989,104582.69675956,0
+UVV.US,D,20220310,000000,53.5157,53.6117,52.4718,53.4584,159345.99604153,0
+UVV.US,D,20220311,000000,53.602,53.7077,52.3952,52.4718,127866.24764675,0
+UVV.US,D,20220314,000000,52.3477,52.7114,51.8597,52.3098,165251.6702361,0
+UVV.US,D,20220315,000000,52.4912,53.0559,52.0227,52.8075,165793.8913264,0
+UVV.US,D,20220316,000000,52.9801,52.9801,51.5289,52.6445,192167.89626059,0
+UVV.US,D,20220317,000000,52.2904,53.5428,51.9839,53.018,169118.34572987,0
+UVV.US,D,20220318,000000,53.1422,53.4293,52.2516,53.0277,839941.7024213,0
+UVV.US,D,20220321,000000,53.4584,54.0948,52.8986,53.3343,218943.92823892,0
+UVV.US,D,20220322,000000,53.4972,54.3392,52.9705,53.6311,96300.939650273,0
+UVV.US,D,20220323,000000,53.6505,54.1385,53.4633,53.5642,83908.198304998,0
+UVV.US,D,20220324,000000,53.7077,54.1957,53.3818,53.861,98048.211034422,0
+UVV.US,D,20220325,000000,54.0521,55.192,54.0463,55.125,126746.75695461,0
+UVV.US,D,20220328,000000,54.9049,54.9049,54.1191,54.6846,83622.656019801,0
+UVV.US,D,20220329,000000,54.9621,55.2201,54.0327,54.512,137693.23177955,0
+UVV.US,D,20220330,000000,54.7516,54.9621,53.9561,54.1859,166789.68138958,0
+UVV.US,D,20220331,000000,54.7991,55.8041,54.5313,55.6032,190155.69936274,0
+UVV.US,D,20220401,000000,55.9293,56.5608,55.5364,56.4744,162672.51212215,0
+UVV.US,D,20220404,000000,56.3503,56.3503,55.2589,56.2639,131565.92729142,0
+UVV.US,D,20220405,000000,56.4938,57.1263,55.6323,55.6799,156855.49004501,0
+UVV.US,D,20220406,000000,55.9293,56.9439,55.7274,56.6946,162005.55956431,0
+UVV.US,D,20220407,000000,56.6762,57.8558,56.034,57.6812,194262.56024442,0
+UVV.US,D,20220408,000000,57.6909,57.7394,55.7895,55.9933,142006.26037618,0
+UVV.US,D,20220411,000000,56.2648,57.5162,55.9447,56.032,155047.39918495,0
+UVV.US,D,20220412,000000,56.4685,57.0312,56.2188,56.6626,145070.94345881,0
+UVV.US,D,20220413,000000,56.7111,57.1088,56.0029,56.7693,90967.380864675,0
+UVV.US,D,20220414,000000,57.0506,57.6424,56.8865,57.2156,78131.378932272,0
+UVV.US,D,20220418,000000,57.3125,57.7685,56.8857,57.0797,103301.36441119,0
+UVV.US,D,20220419,000000,57.0797,57.9916,57.0797,57.6424,81948.574174456,0
+UVV.US,D,20220420,000000,58.0983,59.0782,57.9625,58.5737,99204.811915257,0
+UVV.US,D,20220421,000000,58.6319,59.6359,58.3602,58.7774,82895.914824624,0
+UVV.US,D,20220422,000000,58.855,58.9035,57.8461,57.9141,74156.465388154,0
+UVV.US,D,20220425,000000,57.6424,58.0887,55.9536,56.9439,106707.25506206,0
+UVV.US,D,20220426,000000,56.4977,57.3611,55.8574,56.0029,156932.80293811,0
+UVV.US,D,20220427,000000,56.0417,57.4096,55.3433,56.3425,104263.1368014,0
+UVV.US,D,20220428,000000,56.5753,57.5551,55.9643,57.0021,112919.08831332,0
+UVV.US,D,20220429,000000,57.041,57.2834,55.8962,56.1193,116140.45885932,0
+UVV.US,D,20220502,000000,56.323,56.5365,54.4607,55.2269,111294.48671956,0
+UVV.US,D,20220503,000000,55.0231,56.3134,54.9067,55.9253,85392.605852594,0
+UVV.US,D,20220504,000000,55.9544,56.7111,55.4064,56.6141,90438.560675845,0
+UVV.US,D,20220505,000000,56.3812,56.4201,55.159,56.0708,118863.93437373,0
+UVV.US,D,20220506,000000,56.1873,56.4294,55.4597,55.8089,77360.311678381,0
+UVV.US,D,20220509,000000,55.7798,56.8664,55.276,56.3425,94342.346358306,0
+UVV.US,D,20220510,000000,56.4685,56.488,54.9649,56.032,116014.6965532,0
+UVV.US,D,20220511,000000,56.3619,57.3707,56.0999,57.0506,92306.440173236,0
+UVV.US,D,20220512,000000,57.2834,57.3805,56.5753,57.2932,101196.39204161,0
+UVV.US,D,20220513,000000,57.4678,58.5639,57.1767,58.3602,105296.03705328,0
+UVV.US,D,20220516,000000,58.9035,59.8638,58.2051,59.5632,92228.096441557,0
+UVV.US,D,20220517,000000,60.0094,60.8437,59.3788,60.281,149345.83102817,0
+UVV.US,D,20220518,000000,60.0676,61.5567,59.7281,60.7951,160092.32316963,0
+UVV.US,D,20220519,000000,60.4556,60.4556,58.0159,58.2633,135427.44859232,0
+UVV.US,D,20220520,000000,58.1274,58.7884,57.2448,57.8073,137805.59318419,0
+UVV.US,D,20220523,000000,58.0207,59.1751,57.8073,58.4184,120579.24976206,0
+UVV.US,D,20220524,000000,58.4184,59.99,58.3797,59.922,108271.03717991,0
+UVV.US,D,20220525,000000,59.922,61.531,59.6601,61.125,127936.34466984,0
+UVV.US,D,20220526,000000,61.0183,62.1537,60.1452,60.8824,116079.63938341,0
+UVV.US,D,20220527,000000,60.7176,61.9276,60.7176,61.5713,98149.233214745,0
+UVV.US,D,20220531,000000,61.5713,62.2115,60.4265,61.775,141380.54136132,0
+UVV.US,D,20220601,000000,62.163,62.163,60.2907,61.8235,100712.92875007,0
+UVV.US,D,20220602,000000,61.9399,62.0272,60.5041,61.7846,94189.782249248,0
+UVV.US,D,20220603,000000,61.7944,61.9496,60.4022,60.8824,108847.27594318,0
+UVV.US,D,20220606,000000,61.4742,61.6197,60.7758,60.9115,100941.77491366,0
+UVV.US,D,20220607,000000,60.6205,61.4742,60.4363,61.3772,85792.571219585,0
+UVV.US,D,20220608,000000,61.2705,61.2705,59.3798,59.6408,113625.212737,0
+UVV.US,D,20220609,000000,59.4759,59.6601,58.3602,58.4864,104269.32183285,0
+UVV.US,D,20220610,000000,58.2051,58.2536,57.0603,57.8655,109448.25483224,0
+UVV.US,D,20220613,000000,57.3805,57.6133,54.8583,55.1396,187203.37768474,0
+UVV.US,D,20220614,000000,55.0329,55.4694,54.2374,55.1105,122592.47749848,0
+UVV.US,D,20220615,000000,55.2172,56.0563,54.8292,55.0231,128436.30137857,0
+UVV.US,D,20220616,000000,54.8776,54.8971,53.568,54.1695,215527.72920231,0
+UVV.US,D,20220617,000000,54.8583,55.8089,54.6934,55.5567,479483.22380634,0
+UVV.US,D,20220621,000000,55.7507,56.9924,55.7507,56.6529,116065.20764337,0
+UVV.US,D,20220622,000000,56.4977,56.7014,55.0522,56.2261,154563.93589341,0
+UVV.US,D,20220623,000000,56.3425,56.8178,55.7701,56.6141,118451.59894384,0
+UVV.US,D,20220624,000000,57.0701,58.0546,56.8241,57.6909,335717.32198312,0
+UVV.US,D,20220627,000000,58.1565,59.4177,57.7297,59.1751,121636.89013973,0
+UVV.US,D,20220628,000000,59.6892,60.2907,58.8744,59.0587,127768.31798216,0
+UVV.US,D,20220629,000000,59.0587,59.4661,58.372,58.7968,160187.1603185,0
+UVV.US,D,20220630,000000,58.5446,59.2915,58.3409,58.6901,257555.01789361,0
+UVV.US,D,20220701,000000,58.5931,59.3013,58.1565,58.9909,208311.85917927,0
+UVV.US,D,20220705,000000,58.5155,58.5639,57.104,58.5446,310271.07176617,0
+UVV.US,D,20220706,000000,58.3602,58.6632,57.4193,57.6909,207920.14052087,0
+UVV.US,D,20220707,000000,58.0692,58.2147,57.4048,57.4387,223022.95647909,0
+UVV.US,D,20220708,000000,57.3797,57.4633,52.1589,52.1687,271193.45026311,0
+UVV.US,D,20220711,000000,52.208,53.3082,52.171,53.0339,227952.09104974,0
+UVV.US,D,20220712,000000,53.1617,54.666,53.1422,53.6533,125285.51968159,0
+UVV.US,D,20220713,000000,53.0929,53.5944,52.4489,52.6013,90499.186203623,0
+UVV.US,D,20220714,000000,52.1392,52.857,51.7951,52.7193,101935.28741485,0
+UVV.US,D,20220715,000000,53.3289,53.3289,52.5767,53.1224,133014.34688758,0
+UVV.US,D,20220718,000000,53.2896,53.7116,53.0044,53.2207,68892.237241398,0
+UVV.US,D,20220719,000000,53.6632,54.4202,53.265,54.027,129451.4989204,0
+UVV.US,D,20220720,000000,53.8893,54.3809,53.6632,53.8205,78405.031142909,0
+UVV.US,D,20220721,000000,53.7517,54.1351,53.2306,54.1351,138895.13105721,0
+UVV.US,D,20220722,000000,54.2334,54.6365,53.8795,54.4006,86096.226212215,0
+UVV.US,D,20220725,000000,54.4104,54.9315,54.3514,54.6464,103152.73789064,0
+UVV.US,D,20220726,000000,54.725,55.2756,54.6562,55.2461,139660.99589286,0
+UVV.US,D,20220727,000000,55.3739,55.7181,54.6365,55.0692,83822.024655091,0
+UVV.US,D,20220728,000000,55.1085,55.4231,54.8037,55.1085,86885.483997693,0
+UVV.US,D,20220729,000000,55.0987,55.1675,54.6267,54.9708,111477.57677484,0
+UVV.US,D,20220801,000000,54.9315,55.6197,54.7939,55.2658,157561.68793462,0
+UVV.US,D,20220802,000000,55.3838,55.3838,54.086,54.1646,149236.84905042,0
+UVV.US,D,20220803,000000,54.1351,54.5507,53.2306,53.2797,178262.41436223,0
+UVV.US,D,20220804,000000,53.2306,53.2994,49.9073,50.8512,316019.4275561,0
+UVV.US,D,20220805,000000,50.6152,51.8148,50.3891,51.1855,224159.38192339,0
+UVV.US,D,20220808,000000,51.3133,51.5493,50.6251,50.92,165713.62240704,0
+UVV.US,D,20220809,000000,50.92,50.9348,50.3105,50.4776,123132.35121271,0
+UVV.US,D,20220810,000000,50.8217,51.0282,50.5022,50.6644,133644.93944814,0
+UVV.US,D,20220811,000000,51.097,51.7853,50.8217,51.6378,147370.49848811,0
+UVV.US,D,20220812,000000,51.6574,52.326,51.3821,52.267,150141.03741549,0
+UVV.US,D,20220815,000000,51.9721,52.6112,51.9622,52.2572,127899.4275536,0
+UVV.US,D,20220816,000000,52.0606,52.4833,52.0212,52.4342,111688.11332328,0
+UVV.US,D,20220817,000000,52.3948,52.3948,51.6574,52.1195,86343.377812564,0
+UVV.US,D,20220818,000000,52.2769,52.5718,51.9327,52.0114,97428.584776379,0
+UVV.US,D,20220819,000000,52.0606,52.2375,51.5395,51.8934,102648.26384219,0
+UVV.US,D,20220822,000000,51.7558,52.2375,51.6279,51.8049,107617.74005333,0
+UVV.US,D,20220823,000000,52.0704,52.1982,51.2642,51.2937,120915.10640299,0
+UVV.US,D,20220824,000000,51.2445,51.4509,50.8316,50.8905,92125.504759008,0
+UVV.US,D,20220825,000000,50.7529,51.7951,50.7529,51.7558,107204.80363464,0
+UVV.US,D,20220826,000000,51.6476,51.7656,50.7431,50.9299,118124.22578011,0
+UVV.US,D,20220829,000000,50.5661,51.2543,50.3735,50.8905,78074.478591001,0
+UVV.US,D,20220830,000000,50.7332,51.097,50.045,50.34,109159.64057238,0
+UVV.US,D,20220831,000000,50.4579,50.9102,49.9467,50.1826,129834.93988062,0
+UVV.US,D,20220901,000000,50.1138,50.4284,49.7205,49.986,106258.9147938,0
+UVV.US,D,20220902,000000,50.4186,50.4235,49.2879,49.4846,84924.5445513,0
+UVV.US,D,20220906,000000,49.7795,49.7894,48.2851,48.4424,132331.88300349,0
+UVV.US,D,20220907,000000,48.5899,48.7668,47.9655,48.5505,124665.09796878,0
+UVV.US,D,20220908,000000,48.3441,48.7521,47.6853,48.3539,134099.57634261,0
+UVV.US,D,20220909,000000,48.6193,49.3961,48.2359,49.1404,113390.7132368,0
+UVV.US,D,20220912,000000,49.5829,50.8561,49.3371,50.1335,231254.56531449,0
+UVV.US,D,20220913,000000,49.9762,50.281,47.9606,48.1769,156594.4403135,0
+UVV.US,D,20220914,000000,48.2851,48.8553,48.0196,48.7668,164917.24502814,0
+UVV.US,D,20220915,000000,48.934,49.1454,48.1966,48.403,149584.69204351,0
+UVV.US,D,20220916,000000,48.3441,49.6222,48.1961,48.6685,596858.90982626,0
+UVV.US,D,20220919,000000,48.3146,48.9635,48.1277,48.8455,104198.30103944,0
+UVV.US,D,20220920,000000,48.6685,48.8651,48.2556,48.5604,90425.956099816,0
+UVV.US,D,20220921,000000,48.7177,49.0815,48.3342,48.3441,92496.740701919,0
+UVV.US,D,20220922,000000,48.3342,48.5027,47.9929,48.1376,88854.560122286,0
+UVV.US,D,20220923,000000,47.9311,47.9803,45.8025,46.3776,155558.03092767,0
+UVV.US,D,20220926,000000,45.7681,46.3727,45.3748,45.8271,158252.28849691,0
+UVV.US,D,20220927,000000,45.9942,46.4956,45.4534,45.6009,122809.935339,0
+UVV.US,D,20220928,000000,45.8074,46.3924,45.188,46.0139,124483.03979404,0
+UVV.US,D,20220929,000000,45.8566,46.358,45.2568,46.181,138565.59559007,0
+UVV.US,D,20220930,000000,46.3187,46.6136,45.242,45.2666,191708.27508905,0
+UVV.US,D,20221003,000000,45.6992,46.299,45.6009,45.9647,133517.80385125,0
+UVV.US,D,20221004,000000,45.9647,47.4214,45.9647,46.8791,147517.9757805,0
+UVV.US,D,20221005,000000,46.6136,46.8692,45.9057,46.24,295824.19226171,0
+UVV.US,D,20221006,000000,46.04,46.07,44.3601,44.6,203553,0
+UVV.US,D,20221007,000000,44.41,44.62,43.64,44.02,227097,0
+UVV.US,D,20221010,000000,44.18,45.23,44.05,44.41,152587,0
+UVV.US,D,20221011,000000,44.51,45.12,44.335,44.7,140433,0
+UVV.US,D,20221012,000000,44.75,45.37,44.46,45.26,107346,0
+UVV.US,D,20221013,000000,45.21,46.8,44.851,46.77,147048,0
+UVV.US,D,20221014,000000,46.77,47.31,46.44,46.54,110076,0
+UVV.US,D,20221017,000000,46.97,47.38,46.92,47.24,103896,0
+UVV.US,D,20221018,000000,47.37,48,46.78,46.96,146906,0
+UVV.US,D,20221019,000000,46.88,47.315,46.3202,46.97,88661,0
+UVV.US,D,20221020,000000,47,47.02,46.095,46.38,110367,0
+UVV.US,D,20221021,000000,46.67,46.95,46.34,46.5,129658,0
+UVV.US,D,20221024,000000,46.72,47.55,46.5,47.55,112321,0
+UVV.US,D,20221025,000000,47.45,48.57,47.39,48.32,75651,0
+UVV.US,D,20221026,000000,48.68,49.21,48.24,48.54,83083,0
+UVV.US,D,20221027,000000,48.63,49.28,48.56,48.9,86598,0
+UVV.US,D,20221028,000000,49.23,50.77,49.23,50.45,89058,0
+UVV.US,D,20221031,000000,50.26,50.885,50.04,50.61,117536,0
+UVV.US,D,20221101,000000,50.84,51.06,50.35,50.6,88197,0
+UVV.US,D,20221102,000000,50.42,50.62,49.45,49.57,99626,0
+UVV.US,D,20221103,000000,49.04,49.86,48.99,49.38,70160,0
+UVV.US,D,20221104,000000,51.81,54.25,51.38,54.12,179849,0
+UVV.US,D,20221107,000000,54.37,54.9,54.09,54.59,194732,0
+UVV.US,D,20221108,000000,54.75,54.75,53.86,54.68,117052,0
+UVV.US,D,20221109,000000,54.2,54.655,53.83,54.14,82917,0
+UVV.US,D,20221110,000000,54.8,55.58,54.6,55.28,112980,0
+UVV.US,D,20221111,000000,55.65,56,54.97,55.72,82164,0
+UVV.US,D,20221114,000000,55.85,56.185,55.07,55.09,78119,0
+UVV.US,D,20221115,000000,55.43,55.66,55.01,55.59,76088,0
+UVV.US,D,20221116,000000,55.53,56.5,55.53,56.09,77717,0
+UVV.US,D,20221117,000000,55.46,55.97,55.11,55.65,77266,0
+UVV.US,D,20221118,000000,56.03,56.5,55.7,56.08,95415,0
+UVV.US,D,20221121,000000,55.98,56.68,55.8501,56.6,76786,0
+UVV.US,D,20221122,000000,56.81,57.34,56.65,57.07,65070,0
+UVV.US,D,20221123,000000,56.82,57.27,56.55,57.19,61051,0
+UVV.US,D,20221125,000000,57.25,57.83,57.18,57.22,42496,0
+UVV.US,D,20221128,000000,57.03,57.081,56.37,56.42,74732,0
+UVV.US,D,20221129,000000,56.16,56.53,55.93,55.99,86068,0
+UVV.US,D,20221130,000000,55.99,57.065,54.91,56.91,130782,0
+UVV.US,D,20221201,000000,57.02,57.7,56.58,57.2,76343,0
+UVV.US,D,20221202,000000,56.89,57.54,56.64,57.39,70185,0
+UVV.US,D,20221205,000000,56.99,56.99,55.7,56.22,92455,0
+UVV.US,D,20221206,000000,55.9,56.23,55.25,55.51,64689,0
+UVV.US,D,20221207,000000,55.51,55.74,55.07,55.11,84779,0
+UVV.US,D,20221208,000000,55.36,55.36,54.765,55.14,80379,0
+UVV.US,D,20221209,000000,54.91,55.4272,54.83,54.9,67256,0
+UVV.US,D,20221212,000000,54.51,54.51,51.54,54.19,260633,0
+UVV.US,D,20221213,000000,54.66,55.22,53.28,53.92,559561,0
+UVV.US,D,20221214,000000,53.99,54.1,52.53,53.36,164181,0
+UVV.US,D,20221215,000000,53.18,53.23,52.11,52.87,155070,0
+UVV.US,D,20221216,000000,52.65,53.72,52.08,52.62,564236,0
+UVV.US,D,20221219,000000,52.96,53.6,52.38,53.16,138899,0
+UVV.US,D,20221220,000000,53.19,53.65,53.03,53.18,87699,0
+UVV.US,D,20221221,000000,53.78,53.88,52.975,53.11,206105,0
+UVV.US,D,20221222,000000,52.78,53.21,52.65,53.04,99671,0
+UVV.US,D,20221223,000000,53.12,53.92,53.12,53.82,100535,0
+UVV.US,D,20221227,000000,53.75,54.32,53.69,53.94,73562,0
+UVV.US,D,20221228,000000,53.94,54.2133,52.71,52.71,89116,0
+UVV.US,D,20221229,000000,52.65,53.16,52.505,52.79,125259,0
+UVV.US,D,20221230,000000,52.66,52.99,52.27,52.81,148231,0
+UVV.US,D,20230103,000000,53.13,53.62,52.7,53.18,150086,0
+UVV.US,D,20230104,000000,53.68,54.1,53.18,53.48,105111,0
+UVV.US,D,20230105,000000,53.58,53.5886,52.6557,53.08,131428,0
+UVV.US,D,20230106,000000,52.89,53.57,52.63,53.08,168828,0
+UVV.US,D,20230109,000000,53,53,51.35,51.49,140394,0
+UVV.US,D,20230110,000000,51.6,52.58,51.035,52.45,136455,0
+UVV.US,D,20230111,000000,52.73,52.99,51.94,52.5,171859,0
+UVV.US,D,20230112,000000,52.7,53.35,52.695,53.18,141801,0
+UVV.US,D,20230113,000000,53,54.15,52.67,54.15,104203,0
+UVV.US,D,20230117,000000,54.33,54.92,53.8092,54.09,83327,0
+UVV.US,D,20230118,000000,54.19,54.395,53.07,53.53,65644,0
+UVV.US,D,20230119,000000,53.67,54.32,53.48,53.89,71332,0
+UVV.US,D,20230120,000000,54.19,54.48,53.54,54.4,95360,0
+UVV.US,D,20230123,000000,54.56,54.672,53.41,53.47,97695,0
+UVV.US,D,20230124,000000,53.51,53.61,53.04,53.1,60314,0
+UVV.US,D,20230125,000000,53,53.495,52.8,53.18,102037,0
+UVV.US,D,20230126,000000,53.11,53.56,52.3211,52.8,111636,0
+UVV.US,D,20230127,000000,52.93,52.97,52.09,52.45,86271,0
+UVV.US,D,20230130,000000,52.41,52.97,52.385,52.74,93137,0
+UVV.US,D,20230131,000000,52.77,54.415,52.68,54.37,258654,0
+UVV.US,D,20230201,000000,54.4,55.63,54.36,55.24,109577,0
+UVV.US,D,20230202,000000,55.06,55.75,54.66,55.17,97486,0
+UVV.US,D,20230203,000000,55.07,55.29,54.73,55.16,148543,0
+UVV.US,D,20230206,000000,55.11,55.11,54.135,54.47,136117,0
+UVV.US,D,20230207,000000,54.08,54.08,53.005,53.33,105204,0
+UVV.US,D,20230208,000000,52.94,53.055,52.31,52.36,121616,0
+UVV.US,D,20230209,000000,52.88,53.6,52.59,53.14,119966,0
+UVV.US,D,20230210,000000,53.12,53.58,52.905,53.45,99033,0
+UVV.US,D,20230213,000000,53.63,54.23,53.3543,53.89,78045,0
+UVV.US,D,20230214,000000,53.83,53.84,52.7,52.7,124230,0
+UVV.US,D,20230215,000000,52.6,53.49,52.38,53.47,110247,0
+UVV.US,D,20230216,000000,53.15,53.6,53.08,53.15,85431,0
+UVV.US,D,20230217,000000,53.47,53.63,53.23,53.3,121098,0
+UVV.US,D,20230221,000000,52.98,52.98,52.08,52.5,109210,0
+UVV.US,D,20230222,000000,52.52,52.8358,51.863,52.02,156784,0
+UVV.US,D,20230223,000000,52.23,52.535,51.625,52.01,88076,0
+UVV.US,D,20230224,000000,51.86,51.86,50.95,51.19,142683,0
+UVV.US,D,20230227,000000,51.56,51.61,50.825,50.9,113604,0
+UVV.US,D,20230228,000000,50.81,50.915,50.255,50.59,184977,0
+UVV.US,D,20230301,000000,50.68,51.37,50.65,51.13,111059,0
+UVV.US,D,20230302,000000,51.01,51.695,50.87,51.43,91610,0
+UVV.US,D,20230303,000000,51.48,51.79,51.04,51.39,102988,0
+UVV.US,D,20230306,000000,51.4,51.555,50.76,51.2,141608,0
+UVV.US,D,20230307,000000,51.24,51.685,50.5,50.71,89721,0
+UVV.US,D,20230308,000000,50.75,51.05,50.53,50.93,61266,0
+UVV.US,D,20230309,000000,51.16,51.18,50.59,50.65,79420,0
+UVV.US,D,20230310,000000,50.51,50.625,49.53,50.09,131019,0
+UVV.US,D,20230313,000000,49.82,51.66,49.82,50.98,275933,0
+UVV.US,D,20230314,000000,51.69,52.24,50.535,51.68,192096,0
+UVV.US,D,20230315,000000,50.94,52.09,50.77,51.67,186881,0
+UVV.US,D,20230316,000000,51.41,52.09,51.21,51.67,124344,0
+UVV.US,D,20230317,000000,51.45,51.485,50.15,50.58,527752,0
+UVV.US,D,20230320,000000,50.99,52.15,50.99,51.53,131527,0
+UVV.US,D,20230321,000000,52.01,52.98,51.79,51.98,149282,0
+UVV.US,D,20230322,000000,52.15,52.45,51.34,51.35,126731,0
+UVV.US,D,20230323,000000,51.57,51.57,50.11,50.42,115266,0
+UVV.US,D,20230324,000000,50.59,51.44,50.4309,51.27,95587,0
+UVV.US,D,20230327,000000,51.62,51.91,51.446,51.68,90386,0
+UVV.US,D,20230328,000000,51.73,52.28,51.68,52.1,88168,0
+UVV.US,D,20230329,000000,52.33,52.43,51.79,52.05,86875,0
+UVV.US,D,20230330,000000,52.3,52.4929,52.1,52.37,76062,0
+UVV.US,D,20230331,000000,52.5,52.96,52.13,52.89,187316,0
+UVV.US,D,20230403,000000,52.99,53.49,52.75,53.4,147180,0
+UVV.US,D,20230404,000000,53.57,53.57,52.5,52.97,94993,0
+UVV.US,D,20230405,000000,52.94,53.12,52.3,52.94,107920,0
+UVV.US,D,20230406,000000,52.32,52.5633,51.72,51.86,99784,0
+UVV.US,D,20230410,000000,52.01,52.795,51.95,52.5,102722,0
+UVV.US,D,20230411,000000,52.58,53.39,52.565,53.04,104428,0
+UVV.US,D,20230412,000000,53.12,53.44,52.92,53.18,89684,0
+UVV.US,D,20230413,000000,52.99,53.415,52.8568,53.41,100393,0
+UVV.US,D,20230414,000000,53.46,53.97,53.34,53.92,226915,0
+UVV.US,D,20230417,000000,54.04,54.415,53.885,54.3,131085,0
+UVV.US,D,20230418,000000,54.21,54.65,54.09,54.64,102976,0
+UVV.US,D,20230419,000000,54.65,54.71,54.15,54.6,99462,0
+UVV.US,D,20230420,000000,54.33,54.42,53.54,54.02,115464,0
+UVV.US,D,20230421,000000,54.05,54.09,53.55,53.76,88499,0
+UVV.US,D,20230424,000000,53.93,54.265,53.66,53.81,55746,0
+UVV.US,D,20230425,000000,53.65,53.98,53.53,53.76,66112,0
+UVV.US,D,20230426,000000,53.55,53.9,53.25,53.33,67704,0
+UVV.US,D,20230427,000000,53.36,54.39,53.18,54.39,83377,0
+UVV.US,D,20230428,000000,54.53,55.03,54.345,54.89,150703,0
+UVV.US,D,20230501,000000,54.95,55.74,54.47,54.52,115307,0
+UVV.US,D,20230502,000000,54.41,54.41,53.36,54.14,98841,0
+UVV.US,D,20230503,000000,54.3,54.68,53.41,53.46,95863,0
+UVV.US,D,20230504,000000,53.19,53.3651,52.6001,53.12,88968,0
+UVV.US,D,20230505,000000,53.45,54.075,53.11,54,102002,0
+UVV.US,D,20230508,000000,53.93,54.38,53.13,53.43,68929,0
+UVV.US,D,20230509,000000,53.4,53.63,52.78,53.45,100380,0
+UVV.US,D,20230510,000000,53.83,53.83,53.345,53.62,91440,0
+UVV.US,D,20230511,000000,53.31,53.6,52.39,52.49,87867,0
+UVV.US,D,20230512,000000,52.51,52.7475,51.99,52.23,78924,0
+UVV.US,D,20230515,000000,52.25,52.79,51.78,52.36,92630,0
+UVV.US,D,20230516,000000,52.17,52.57,51.8901,52.15,72686,0
+UVV.US,D,20230517,000000,52.48,52.875,52.01,52.55,119063,0
+UVV.US,D,20230518,000000,52.31,52.86,52.1,52.65,90352,0
+UVV.US,D,20230519,000000,52.98,53.3,52.795,53,95293,0
+UVV.US,D,20230522,000000,53.23,53.83,53.13,53.4,97356,0
+UVV.US,D,20230523,000000,53.41,54.69,53.41,53.92,107815,0
+UVV.US,D,20230524,000000,53.92,54.44,53.63,53.65,99034,0
+UVV.US,D,20230525,000000,53.41,54.1,52.58,53.67,103068,0
+UVV.US,D,20230526,000000,53.79,53.89,53.12,53.19,83110,0
+UVV.US,D,20230530,000000,53.2,53.2,51.6,52.05,88803,0
+UVV.US,D,20230531,000000,52.07,52.74,51.53,51.55,120002,0
+UVV.US,D,20230601,000000,51.67,52.23,51.6,52.02,63770,0
+UVV.US,D,20230602,000000,52.25,53.32,52.16,53.17,79436,0
+UVV.US,D,20230605,000000,52.58,52.97,51.85,51.87,90413,0
+UVV.US,D,20230606,000000,51.95,52.87,51.95,52.28,109398,0
+UVV.US,D,20230607,000000,52.46,53.34,52.4401,53.18,87080,0
+UVV.US,D,20230608,000000,53,53.107,52.375,52.62,68574,0
+UVV.US,D,20230609,000000,52.46,52.53,51.07,51.12,101501,0
+UVV.US,D,20230612,000000,50.99,51.1293,49.72,50.57,169921,0
+UVV.US,D,20230613,000000,50.5,50.89,50.04,50.48,141221,0
+UVV.US,D,20230614,000000,50.46,50.805,50.06,50.42,131838,0
+UVV.US,D,20230615,000000,50.27,50.8,49.94,50.71,134374,0
+UVV.US,D,20230616,000000,50.88,50.88,50.18,50.62,797122,0
+UVV.US,D,20230620,000000,50.72,50.825,50.29,50.39,123729,0
+UVV.US,D,20230621,000000,50.22,51.93,50.1,51.24,147216,0
+UVV.US,D,20230622,000000,51.24,51.47,50.35,50.39,148191,0
+UVV.US,D,20230623,000000,50.3,51.021,50.01,50.39,252196,0
+UVV.US,D,20230626,000000,50.46,50.89,50.17,50.51,126548,0
+UVV.US,D,20230627,000000,50.42,50.771,50.17,50.3,93378,0
+UVV.US,D,20230628,000000,50.11,50.11,49.55,49.78,98626,0
+UVV.US,D,20230629,000000,49.87,50.67,49.87,50.13,113823,0
+UVV.US,D,20230630,000000,50.38,50.48,49.94,49.94,96340,0
+UVV.US,D,20230703,000000,49.93,50.6,49.93,50.58,79795,0
+UVV.US,D,20230705,000000,50.49,50.6508,50.215,50.52,135573,0
+UVV.US,D,20230706,000000,50.41,50.595,49.935,50.53,107766,0
+UVV.US,D,20230707,000000,49.66,50.1713,49.35,49.42,123982,0
+UVV.US,D,20230710,000000,49.47,49.8464,49.31,49.79,148235,0
+UVV.US,D,20230711,000000,49.98,50.18,49.47,49.8,105404,0
+UVV.US,D,20230712,000000,50.24,50.55,49.91,49.93,114809,0
+UVV.US,D,20230713,000000,49.99,50.21,49.79,50.05,112956,0
+UVV.US,D,20230714,000000,50.09,50.09,49.38,49.58,85137,0
+UVV.US,D,20230717,000000,49.5,49.715,49.27,49.28,109104,0
+UVV.US,D,20230718,000000,49.33,49.8,48.73,48.81,115986,0
+UVV.US,D,20230719,000000,49.06,49.12,48.49,48.97,146303,0
+UVV.US,D,20230720,000000,49.25,49.31,49,49.14,89524,0
+UVV.US,D,20230721,000000,49.26,49.26,48.41,48.57,198761,0
+UVV.US,D,20230724,000000,48.48,48.6825,48.22,48.42,181694,0
+UVV.US,D,20230725,000000,48.42,48.53,48.3,48.49,140358,0
+UVV.US,D,20230726,000000,48.43,49.01,48.43,48.96,202842,0
+UVV.US,D,20230727,000000,49.12,49.23,48.68,49,270541,0
+UVV.US,D,20230728,000000,49.28,49.5725,49.16,49.46,354527,0
+UVV.US,D,20230731,000000,49.61,50.58,49.4161,50.57,358584,0
+UVV.US,D,20230801,000000,50.5,50.94,50.19,50.38,159270,0
+UVV.US,D,20230802,000000,50.02,51,50,50.51,106690,0
+UVV.US,D,20230803,000000,51.04,51.04,49.46,49.63,176728,0
+UVV.US,D,20230804,000000,49.61,49.705,48.9975,49.09,151284,0
+UVV.US,D,20230807,000000,48.92,49.34,48.73,49.15,122837,0
+UVV.US,D,20230808,000000,48.84,48.84,47.935,48.59,121082,0
+UVV.US,D,20230809,000000,48.38,48.82,48.13,48.32,101389,0
+UVV.US,D,20230810,000000,48.21,48.56,47.46,47.5,110903,0
+UVV.US,D,20230811,000000,47.45,47.6298,47.07,47.21,87487,0
+UVV.US,D,20230814,000000,47.05,47.755,46.85,47.44,150991,0
+UVV.US,D,20230815,000000,47.29,47.59,47.13,47.47,143727,0
+UVV.US,D,20230816,000000,47.38,47.77,47.15,47.16,99288,0
+UVV.US,D,20230817,000000,47.3,47.9,47.3,47.76,98874,0
+UVV.US,D,20230818,000000,47.65,48.16,47.523,48.03,128314,0
+UVV.US,D,20230821,000000,48,48.12,47.21,47.24,94959,0
+UVV.US,D,20230822,000000,47.12,47.46,47.11,47.33,108463,0
+UVV.US,D,20230823,000000,47.45,47.94,47.33,47.93,92898,0
+UVV.US,D,20230824,000000,47.91,48.3213,47.58,47.76,106257,0
+UVV.US,D,20230825,000000,48.01,48.16,47.56,47.66,94649,0
+UVV.US,D,20230828,000000,47.81,48.29,47.56,47.67,72359,0
+UVV.US,D,20230829,000000,47.76,48.22,47.62,48.16,82739,0
+UVV.US,D,20230830,000000,48.05,48.39,48.05,48.32,68357,0
+UVV.US,D,20230831,000000,48.24,48.39,47.6,47.62,121457,0
+UVV.US,D,20230901,000000,47.82,48.04,47.41,47.44,87712,0
+UVV.US,D,20230905,000000,47.18,47.375,45.85,45.87,183920,0
+UVV.US,D,20230906,000000,46.05,46.59,45.95,46.34,115830,0
+UVV.US,D,20230907,000000,46.48,46.74,45.985,46.5,112855,0
+UVV.US,D,20230908,000000,46.44,46.9,46.19,46.68,81653,0
+UVV.US,D,20230911,000000,46.9,47.44,46.76,47.06,101933,0
+UVV.US,D,20230912,000000,47.14,47.47,46.93,46.95,77567,0
+UVV.US,D,20230913,000000,47.19,47.22,46.595,46.8,132650,0
+UVV.US,D,20230914,000000,47.03,47.83,47,47.75,119767,0
+UVV.US,D,20230915,000000,47.62,48.09,47.1,47.76,709937,0
+UVV.US,D,20230918,000000,47.82,47.82,47.29,47.44,102136,0
+UVV.US,D,20230919,000000,47.55,48.65,47.55,48.02,142757,0
+UVV.US,D,20230920,000000,48.2,48.4699,47.96,48.12,84266,0
+UVV.US,D,20230921,000000,48,48.56,47.78,48.3,90480,0
+UVV.US,D,20230922,000000,48.2,48.49,47.73,47.87,89019,0
+UVV.US,D,20230925,000000,47.71,47.94,47.61,47.81,82291,0
+UVV.US,D,20230926,000000,47.5,47.69,46.8,46.83,87227,0
+UVV.US,D,20230927,000000,46.95,47.32,46.73,46.85,103203,0
+UVV.US,D,20230928,000000,46.96,47.57,46.96,47.4,131816,0
+UVV.US,D,20230929,000000,47.46,47.58,46.955,47.21,127775,0
+UVV.US,D,20231002,000000,47.28,47.2999,46.59,46.96,129081,0
+UVV.US,D,20231003,000000,46.84,46.92,46.3701,46.8,110825,0
+UVV.US,D,20231004,000000,46.85,47.0971,46.495,47.01,91853,0
+UVV.US,D,20231005,000000,46.35,46.6,45.7,46.43,170275,0
+UVV.US,D,20231006,000000,46.22,46.75,45.68,46.53,113387,0
+UVV.US,D,20231009,000000,46.53,47.25,46.5,47.13,99663,0
+UVV.US,D,20231010,000000,47.21,47.8,47.21,47.43,101198,0
+UVV.US,D,20231011,000000,47.43,47.54,47.21,47.37,79679,0
+UVV.US,D,20231012,000000,47.59,47.59,46.16,46.37,82386,0
+UVV.US,D,20231013,000000,46.43,46.54,45.66,45.69,83752,0
+UVV.US,D,20231016,000000,46.06,46.2999,45.81,46.04,107593,0
+UVV.US,D,20231017,000000,45.85,46.66,45.85,46.51,125273,0
+UVV.US,D,20231018,000000,46.33,46.95,46.24,46.56,68013,0
+UVV.US,D,20231019,000000,46.45,46.72,46.06,46.07,73242,0
+UVV.US,D,20231020,000000,46.24,46.65,46.04,46.04,96260,0
+UVV.US,D,20231023,000000,45.92,45.92,44.96,44.97,122549,0
+UVV.US,D,20231024,000000,44.94,45.109,44.55,44.86,87701,0
+UVV.US,D,20231025,000000,44.58,45.52,44.58,45.4,63904,0
+UVV.US,D,20231026,000000,45.64,45.77,44.94,45,90156,0
+UVV.US,D,20231027,000000,45.07,45.28,44.4,44.52,85270,0
+UVV.US,D,20231030,000000,44.89,45.18,44.63,44.95,90714,0
+UVV.US,D,20231031,000000,44.92,45.09,44.75,45,78288,0
+UVV.US,D,20231101,000000,45.08,45.1,44.43,44.54,76282,0
+UVV.US,D,20231102,000000,44.92,45.45,44.8,45.44,82994,0
+UVV.US,D,20231103,000000,46.68,50.72,46.15,50.61,215874,0
+UVV.US,D,20231106,000000,50.35,51.48,49.9,51.42,180595,0
+UVV.US,D,20231107,000000,51.49,52.5,51.0901,52.45,137231,0
+UVV.US,D,20231108,000000,52.31,52.64,51.43,51.9,142436,0
+UVV.US,D,20231109,000000,52.2,52.2,51.01,51.5,123110,0
+UVV.US,D,20231110,000000,51.71,51.71,50.5593,51.2,88721,0
+UVV.US,D,20231113,000000,51.19,52.37,51,52.23,108030,0
+UVV.US,D,20231114,000000,52.61,53.09,52.03,53.09,137061,0
+UVV.US,D,20231115,000000,53.11,53.82,53.02,53.81,116241,0
+UVV.US,D,20231116,000000,53.84,54,53.24,53.41,113276,0
+UVV.US,D,20231117,000000,53.7,53.98,53.545,53.8,122668,0
+UVV.US,D,20231120,000000,53.53,54.07,53.1058,53.97,85960,0
+UVV.US,D,20231121,000000,54.01,54.25,53.54,54.22,60916,0
+UVV.US,D,20231122,000000,54.52,55.23,54.185,55.2,92190,0
+UVV.US,D,20231124,000000,55.2,55.27,54.12,54.97,42492,0
+UVV.US,D,20231127,000000,54.73,55.7,54.57,55.68,112711,0
+UVV.US,D,20231128,000000,55.57,55.67,55.16,55.5,119199,0
+UVV.US,D,20231129,000000,55.47,55.5,54.9101,55.48,123983,0
+UVV.US,D,20231130,000000,55.73,56.55,55.22,56.26,143477,0
+UVV.US,D,20231201,000000,56.05,57.63,55.96,57.55,146766,0
+UVV.US,D,20231204,000000,57.35,59.439,57.35,59.33,155841,0
+UVV.US,D,20231205,000000,59.05,60.55,58.65,60.39,161134,0
+UVV.US,D,20231206,000000,60.06,60.39,58.21,59,184573,0
+UVV.US,D,20231207,000000,59.29,60.24,58.6393,60.22,137133,0
+UVV.US,D,20231208,000000,60.29,60.49,59.64,60.17,151357,0
+UVV.US,D,20231211,000000,60,60.28,58.71,60.11,268865,0
+UVV.US,D,20231212,000000,60.08,60.34,59.02,60.32,290139,0
+UVV.US,D,20231213,000000,60.16,61.76,58.915,61.71,311971,0
+UVV.US,D,20231214,000000,62.04,64.44,61.52,63.42,407068,0
+UVV.US,D,20231215,000000,63.25,64.8499,61.8,63.32,3033857,0
+UVV.US,D,20231218,000000,63.32,63.35,61.95,62.14,258053,0
+UVV.US,D,20231219,000000,62.55,64.5,62.39,64.12,177955,0
+UVV.US,D,20231220,000000,64.16,65.35,63.62,64.16,160478,0
+UVV.US,D,20231221,000000,64.09,64.72,63.7551,64.7,140058,0
+UVV.US,D,20231222,000000,65.2,65.89,64.77,65.12,88192,0
+UVV.US,D,20231226,000000,65.35,66.48,65.01,66.39,96051,0
+UVV.US,D,20231227,000000,66.66,67.4,66.47,66.95,92131,0
+UVV.US,D,20231228,000000,66.66,67.32,66.42,67.28,94985,0
+UVV.US,D,20231229,000000,66.99,67.5,66.7853,67.32,173607,0
+UVV.US,D,20240102,000000,67,67.8,66.86,67.18,198322,0
+UVV.US,D,20240103,000000,67,67.42,65.051,65.26,214700,0
+UVV.US,D,20240104,000000,65.7,66.1417,64.86,65.22,226774,0
+UVV.US,D,20240105,000000,63.92,64.32,62.69,62.76,155784,0
+UVV.US,D,20240108,000000,62.35,62.36,61.51,61.84,161129,0
+UVV.US,D,20240109,000000,61.32,61.32,60.41,60.93,122098,0
+UVV.US,D,20240110,000000,61.04,61.33,60.35,60.75,166708,0
+UVV.US,D,20240111,000000,60.66,60.905,60.3789,60.86,142131,0
+UVV.US,D,20240112,000000,60.89,61.3,59.77,60.32,134781,0
+UVV.US,D,20240116,000000,60.25,60.25,58.73,58.89,122713,0
+UVV.US,D,20240117,000000,58.36,59.19,58.21,58.59,111190,0
+UVV.US,D,20240118,000000,58.58,58.79,57.7,58.39,117585,0
+UVV.US,D,20240119,000000,58.59,58.61,57.65,58.6,127577,0
+UVV.US,D,20240122,000000,58.73,59.78,58.64,59.48,144815,0
+UVV.US,D,20240123,000000,59.92,60.095,58.81,58.82,147078,0
+UVV.US,D,20240124,000000,59.4,59.4,58.59,58.64,103280,0
+UVV.US,D,20240125,000000,58.95,58.96,57.64,58.72,147178,0
+UVV.US,D,20240126,000000,59.19,59.34,57.96,58.43,133287,0
+UVV.US,D,20240129,000000,58.81,58.81,57.7701,58.14,106804,0
+UVV.US,D,20240130,000000,58.04,58.835,57.61,58.7,130026,0
+UVV.US,D,20240131,000000,58.99,59.3,57.41,57.95,575446,0
+UVV.US,D,20240201,000000,58.26,59.91,57.9601,59.78,127006,0
+UVV.US,D,20240202,000000,59.15,59.29,58.55,59.05,126231,0
+UVV.US,D,20240205,000000,58.47,58.595,57.69,58.05,131211,0
+UVV.US,D,20240206,000000,58.07,58.34,57.77,58.02,108003,0
+UVV.US,D,20240207,000000,57.91,58.095,56.745,56.98,121981,0
+UVV.US,D,20240208,000000,55.76,56.175,51.59,53.58,300464,0
+UVV.US,D,20240209,000000,53.37,53.4,51.435,51.97,278552,0
+UVV.US,D,20240212,000000,52.77,53.255,51.985,52.61,212141,0
+UVV.US,D,20240213,000000,51.61,52.1999,50.371,50.58,238815,0
+UVV.US,D,20240214,000000,51.12,51.12,49.64,50.2,184767,0
+UVV.US,D,20240215,000000,50.48,51.05,49.86,50.96,273702,0
+UVV.US,D,20240216,000000,50.8,50.8,49.385,49.73,227881,0
+UVV.US,D,20240220,000000,49.61,50.63,49.17,49.35,254183,0
+UVV.US,D,20240221,000000,49.43,49.87,49.02,49.76,239365,0
+UVV.US,D,20240222,000000,49.43,49.57,48.4,49.26,192585,0
+UVV.US,D,20240223,000000,49.19,49.86,49,49.37,143300,0
+UVV.US,D,20240226,000000,49.37,49.55,48.955,49.17,203330,0
+UVV.US,D,20240227,000000,49.44,49.44,48.1,48.33,194944,0
+UVV.US,D,20240228,000000,48.25,48.27,47.5,47.74,220802,0
+UVV.US,D,20240229,000000,48.29,48.57,47.585,48.01,243823,0
+UVV.US,D,20240301,000000,48.09,48.64,47.44,48.21,232463,0
+UVV.US,D,20240304,000000,48.2,48.5,47.36,48.01,211032,0
+UVV.US,D,20240305,000000,48.15,48.745,48.08,48.66,237043,0
+UVV.US,D,20240306,000000,48.88,49.72,48.39,49.71,292879,0
+UVV.US,D,20240307,000000,49.91,50.475,49.66,50.07,337911,0
+UVV.US,D,20240308,000000,50.35,51.06,50.26,50.65,273313,0
+UVV.US,D,20240311,000000,50.8,51.15,50.2101,50.25,307968,0
+UVV.US,D,20240312,000000,50.16,50.74,49.93,50.58,254563,0
+UVV.US,D,20240313,000000,50.61,51.49,50.61,50.87,323554,0
+UVV.US,D,20240314,000000,50.7,50.9099,49.83,50.02,358697,0
+UVV.US,D,20240315,000000,49.76,51.78,49.49,50.89,3903058,0
+UVV.US,D,20240318,000000,51.2,51.57,50.4,51.1,386581,0
+UVV.US,D,20240319,000000,51.12,51.49,50.14,50.97,230815,0
+UVV.US,D,20240320,000000,50.73,51.76,50.58,51.3,213921,0
+UVV.US,D,20240321,000000,51.4,52.66,51.3044,51.85,246872,0
+UVV.US,D,20240322,000000,52.12,52.12,50.5,50.59,158331,0
+UVV.US,D,20240325,000000,50.93,51.16,50.07,50.09,105868,0
+UVV.US,D,20240326,000000,50.32,50.53,49.95,50.29,178447,0
+UVV.US,D,20240327,000000,50.7,51.54,50.59,51.46,165967,0
+UVV.US,D,20240328,000000,51.52,52.2,51.375,51.72,197926,0
+UVV.US,D,20240401,000000,51.84,51.995,50.883,51.01,192873,0
+UVV.US,D,20240402,000000,50.94,51.43,50.61,50.73,295273,0
+UVV.US,D,20240403,000000,50.61,51.04,50.11,50.31,151567,0
+UVV.US,D,20240404,000000,50.67,50.9599,50.09,50.15,219190,0
+UVV.US,D,20240405,000000,49.2,49.48,47.74,47.92,237533,0
+UVV.US,D,20240408,000000,48.2,50.69,48.2,50.62,391223,0
+UVV.US,D,20240409,000000,50.74,51.01,50.2514,50.37,182607,0
+UVV.US,D,20240410,000000,50.11,50.13,48.06,48.59,211728,0
+UVV.US,D,20240411,000000,48.92,49.3,48.56,49.05,148923,0
+UVV.US,D,20240412,000000,49,49.15,48.43,48.55,143598,0
+UVV.US,D,20240415,000000,48.67,49.72,48.365,49.44,216761,0
+UVV.US,D,20240416,000000,49.23,49.825,48.97,49.54,162632,0
+UVV.US,D,20240417,000000,49.91,50.19,49.36,49.36,181411,0
+UVV.US,D,20240418,000000,49.84,50.85,49.84,50.5,226759,0
+UVV.US,D,20240419,000000,50.47,51.525,50.41,51.5,190823,0
+UVV.US,D,20240422,000000,51.47,51.545,50.6,50.69,277029,0
+UVV.US,D,20240423,000000,50.74,52.275,50.74,51.87,497639,0
+UVV.US,D,20240424,000000,51.5,52.08,51.09,51.91,1694010,0
+UVV.US,D,20240425,000000,51.81,51.8127,50.53,51.25,215949,0
+UVV.US,D,20240426,000000,51.12,51.42,50.6,50.8,111685,0
+UVV.US,D,20240429,000000,50.79,51.775,50.7,51.58,147392,0
+UVV.US,D,20240430,000000,51.55,51.57,51.03,51.43,149493,0
+UVV.US,D,20240501,000000,51.44,52.38,51.425,52.2,193168,0
+UVV.US,D,20240502,000000,52.17,53.105,52.17,52.84,170895,0
+UVV.US,D,20240503,000000,53.26,53.55,52.29,53.39,130515,0
+UVV.US,D,20240506,000000,53.64,53.73,53,53.21,127532,0
+UVV.US,D,20240507,000000,53.3,53.73,52.9,52.97,141601,0
+UVV.US,D,20240508,000000,52.75,53.51,52.6,53.5,89938,0
+UVV.US,D,20240509,000000,53.62,54.06,53.36,54,116527,0
+UVV.US,D,20240510,000000,54.08,54.2565,53.69,54.02,98654,0
+UVV.US,D,20240513,000000,54.38,54.535,53.63,53.71,101699,0
+UVV.US,D,20240514,000000,54.21,54.3,53.74,54.03,96485,0
+UVV.US,D,20240515,000000,54.29,54.37,53.54,53.57,108260,0
+UVV.US,D,20240516,000000,53.57,54.37,53.56,54.33,117521,0
+UVV.US,D,20240517,000000,54.44,54.44,53.99,54.07,112142,0
+UVV.US,D,20240520,000000,54.1,54.165,53.24,53.29,132939,0
+UVV.US,D,20240521,000000,53.44,53.67,52.689,53.01,151378,0
+UVV.US,D,20240522,000000,52.81,53.28,52.69,53.28,180259,0
+UVV.US,D,20240523,000000,52.31,52.31,45.5458,46.52,737323,0
+UVV.US,D,20240524,000000,47.13,48.09,45.9,46,397420,0
+UVV.US,D,20240528,000000,46,47.375,45.96,46.96,265931,0
+UVV.US,D,20240529,000000,46.66,47.29,46.64,46.84,187747,0
+UVV.US,D,20240530,000000,47.24,47.37,46.84,47.3,229525,0
+UVV.US,D,20240531,000000,47.3,48.01,47.06,47.96,199682,0
+UVV.US,D,20240603,000000,48.04,48.04,46.91,47.37,160269,0
+UVV.US,D,20240604,000000,47.22,47.485,46.78,47.1,129616,0
+UVV.US,D,20240605,000000,47.11,47.41,46.7901,47.26,113965,0
+UVV.US,D,20240606,000000,47.27,47.4793,47,47.08,108787,0
+UVV.US,D,20240607,000000,46.94,47.2548,46.76,47.1,121969,0
+UVV.US,D,20240610,000000,46.73,47.2,46.27,47.14,248681,0
+UVV.US,D,20240611,000000,46.84,47.08,46.58,46.98,144707,0
+UVV.US,D,20240612,000000,47.5,47.76,46.81,46.98,125038,0
+UVV.US,D,20240613,000000,46.85,46.98,46.39,46.61,156688,0
+UVV.US,D,20240614,000000,46.29,46.97,45.19,46.44,241048,0
+UVV.US,D,20240617,000000,46.19,47.02,45.73,46.91,194404,0
+UVV.US,D,20240618,000000,46.75,47.35,46.6,46.76,162494,0
+UVV.US,D,20240620,000000,46.73,48.42,46.59,47.31,174169,0
+UVV.US,D,20240621,000000,47.38,48.37,47.17,47.81,547999,0
+UVV.US,D,20240624,000000,48,48.5912,47.8,48.11,189750,0
+UVV.US,D,20240625,000000,48.03,48.19,47.52,47.72,221119,0
+UVV.US,D,20240626,000000,47.68,48.145,47.36,48.04,261998,0
+UVV.US,D,20240627,000000,48.06,48.24,47.42,47.63,116345,0
+UVV.US,D,20240628,000000,47.95,48.2,47.5,48.19,257964,0
+UVV.US,D,20240701,000000,48.41,48.75,47.56,47.64,140772,0
+UVV.US,D,20240702,000000,47.85,48.42,47.7117,47.85,119181,0
+UVV.US,D,20240703,000000,47.85,48.35,47.51,47.52,77506,0
+UVV.US,D,20240705,000000,47.6,48.08,47.38,48,170154,0
+UVV.US,D,20240708,000000,47.4,47.55,46.54,46.59,188845,0
+UVV.US,D,20240709,000000,46.54,46.87,46.26,46.58,196774,0
+UVV.US,D,20240710,000000,46.75,47.27,46.62,47.16,156087,0
+UVV.US,D,20240711,000000,47.61,48.755,47.5375,48.63,210168,0
+UVV.US,D,20240712,000000,49.01,49.59,48.87,49.03,143682,0
+UVV.US,D,20240715,000000,49.25,49.41,48.62,48.77,151100,0
+UVV.US,D,20240716,000000,48.87,49.61,48.87,49.26,140746,0
+UVV.US,D,20240717,000000,48.98,51.72,48.52,51.41,198990,0
+UVV.US,D,20240718,000000,51,52.29,50.77,50.99,157356,0
+UVV.US,D,20240719,000000,50.91,51.05,50.5279,50.86,121289,0
+UVV.US,D,20240722,000000,50.99,51.5312,50.43,51.4,114112,0
+UVV.US,D,20240723,000000,51.54,52.17,51.283,51.82,113580,0
+UVV.US,D,20240724,000000,51.91,52.56,51.31,52.56,212202,0
+UVV.US,D,20240725,000000,52.76,54.38,52.3529,53.49,150129,0
+UVV.US,D,20240726,000000,53.65,54.5,53.35,54.3,136190,0
+UVV.US,D,20240729,000000,53.98,53.98,52.7,53.33,128843,0
+UVV.US,D,20240730,000000,53.53,53.733,53.01,53.48,102917,0
+UVV.US,D,20240731,000000,53.24,54.05,52.8092,53.42,187288,0
+UVV.US,D,20240801,000000,53.43,54.04,51.51,52.03,194268,0
+UVV.US,D,20240802,000000,51.68,52.45,50.9,52.1,180477,0
+UVV.US,D,20240805,000000,50.8,50.8,49.28,49.69,171937,0
+UVV.US,D,20240806,000000,49.62,50,49.05,49.62,138193,0
+UVV.US,D,20240807,000000,50.01,50.25,49.4,49.7,161947,0
+UVV.US,D,20240808,000000,49.8,52.23,49.65,52.22,188343,0
+UVV.US,D,20240809,000000,52.22,52.24,50.89,52.19,196783,0
+UVV.US,D,20240812,000000,52.01,52.095,50.92,51.28,122263,0
+UVV.US,D,20240813,000000,51.62,52.56,51.035,52.36,100976,0
+UVV.US,D,20240814,000000,52.6,52.66,51.64,51.94,81493,0
+UVV.US,D,20240815,000000,52.39,53.04,52.02,52.72,114833,0
+UVV.US,D,20240816,000000,52.72,53.34,52.72,53.23,145318,0
+UVV.US,D,20240819,000000,53.23,53.7,53.09,53.27,79961,0
+UVV.US,D,20240820,000000,53.04,53.24,52.22,52.5,73783,0
+UVV.US,D,20240821,000000,52.93,53.06,52.285,52.81,93399,0
+UVV.US,D,20240822,000000,52.99,53,52.51,52.83,67593,0
+UVV.US,D,20240823,000000,53.23,54.33,52.87,53.92,109269,0
+UVV.US,D,20240826,000000,54.27,54.895,54.0912,54.35,90179,0
+UVV.US,D,20240827,000000,54.22,54.47,53.771,54.45,63462,0
+UVV.US,D,20240828,000000,54.01,54.51,53.995,54.45,100475,0
+UVV.US,D,20240829,000000,54.64,54.93,54.23,54.85,67148,0
+UVV.US,D,20240830,000000,54.7,55.07,53.25,54.3,147049,0
+UVV.US,D,20240903,000000,54.05,54.4651,53.29,53.61,100804,0
+UVV.US,D,20240904,000000,53.64,53.865,52.79,53.26,95689,0
+UVV.US,D,20240905,000000,53.42,53.85,53.22,53.58,87030,0
+UVV.US,D,20240906,000000,53.85,54.0989,52.22,52.25,142139,0
+UVV.US,D,20240909,000000,52.26,52.44,51.57,51.6,193509,0
+UVV.US,D,20240910,000000,51.6,51.93,50.71,51.28,121087,0
+UVV.US,D,20240911,000000,50.96,51.1,49.85,51.02,100947,0
+UVV.US,D,20240912,000000,51.27,51.27,50.5,50.96,108427,0
+UVV.US,D,20240913,000000,51.4,52.58,51.17,52.45,106204,0
+UVV.US,D,20240916,000000,52.44,52.44,51.51,51.72,151234,0
+UVV.US,D,20240917,000000,52.1,52.56,51.6159,51.68,107464,0
+UVV.US,D,20240918,000000,51.9,53.135,51.64,52.09,121962,0
+UVV.US,D,20240919,000000,52.99,53.63,52.41,52.9,137900,0
+UVV.US,D,20240920,000000,52.49,52.84,52.0201,52.27,561460,0
+UVV.US,D,20240923,000000,52.59,52.8739,52.22,52.57,114334,0
+UVV.US,D,20240924,000000,52.61,53,52.285,52.44,98617,0
+UVV.US,D,20240925,000000,52.71,52.71,51.795,51.83,205276,0
+UVV.US,D,20240926,000000,52.35,53.43,52.095,53.12,119117,0
+UVV.US,D,20240927,000000,53.72,54.11,52.83,53.39,133073,0
+UVV.US,D,20240930,000000,52.87,53.43,52.8,53.11,112684,0
+UVV.US,D,20241001,000000,53.1,53.25,52.52,52.83,115737,0
+UVV.US,D,20241002,000000,52.93,53.14,52.045,52.26,112317,0
+UVV.US,D,20241003,000000,52.19,52.255,51.51,51.7,85560,0
+UVV.US,D,20241004,000000,52.16,52.86,52,52.5,147098,0
+UVV.US,D,20241007,000000,52.5,52.5,51.725,51.97,112678,0
+UVV.US,D,20241008,000000,52.08,52.39,51.3,51.74,140384,0
+UVV.US,D,20241009,000000,51.74,52.495,51.54,51.63,148684,0
+UVV.US,D,20241010,000000,51.75,51.95,51.38,51.44,182226,0
+UVV.US,D,20241011,000000,50.87,51.33,50.43,50.6,119996,0
+UVV.US,D,20241014,000000,50.43,50.465,49.98,49.99,91694,0
+UVV.US,D,20241015,000000,49.98,50.735,49.95,50.1,111787,0
+UVV.US,D,20241016,000000,50.6,51.19,50.26,51.02,87455,0
+UVV.US,D,20241017,000000,50.93,51.59,50.5,51.36,195168,0
+UVV.US,D,20241018,000000,51.08,51.14,50.25,50.38,93018,0
+UVV.US,D,20241021,000000,50.4,50.595,49.66,49.67,120212,0
+UVV.US,D,20241022,000000,49.91,50.94,49.9,50.88,131850,0
+UVV.US,D,20241023,000000,50.5,50.635,49.95,50.29,156211,0
+UVV.US,D,20241024,000000,50.36,50.43,49.57,50.21,95731,0
+UVV.US,D,20241025,000000,50.33,50.49,49.65,49.9,100114,0
+UVV.US,D,20241028,000000,50.34,50.81,49.82,50.05,128845,0
+UVV.US,D,20241029,000000,49.97,50.15,49.55,49.79,100568,0
+UVV.US,D,20241030,000000,49.95,51.065,49.88,50.9,137495,0
+UVV.US,D,20241031,000000,51.28,51.99,50.89,50.92,157846,0
+UVV.US,D,20241101,000000,51.14,51.99,50.58,51.09,126414,0
+UVV.US,D,20241104,000000,51.2,51.43,50.52,51.35,146803,0
+UVV.US,D,20241105,000000,51.4,52.35,51.2077,52.26,125184,0
+UVV.US,D,20241106,000000,53.73,54.86,53.1,53.65,213675,0
+UVV.US,D,20241107,000000,53.56,53.985,52,52.05,132695,0
+UVV.US,D,20241108,000000,52.5,53.38,52,53.08,169864,0
+UVV.US,D,20241111,000000,53.4999,54.15,53.3801,53.56,113345,0
+UVV.US,D,20241112,000000,50.37,53.885,50.05,52.89,201595,0
+UVV.US,D,20241113,000000,53.46,53.7343,52.4821,53.63,151911,0
+UVV.US,D,20241114,000000,53.61,54.54,52.85,53.31,134061,0
+UVV.US,D,20241115,000000,53.76,54.64,53.65,54.45,128786,0
+UVV.US,D,20241118,000000,54.77,55.55,54.59,55.34,192609,0
+UVV.US,D,20241119,000000,54.98,55.49,54.54,54.91,93661,0
+UVV.US,D,20241120,000000,54.5,54.91,54.23,54.89,98505,0
+UVV.US,D,20241121,000000,55.28,56.16,55.03,55.68,255270,0
+UVV.US,D,20241122,000000,55.96,57.55,55.95,57.09,158102,0
+UVV.US,D,20241125,000000,57.72,59.1299,57.72,57.99,187533,0
+UVV.US,D,20241126,000000,57.53,57.9525,56.42,56.59,160381,0
+UVV.US,D,20241127,000000,56.94,57.47,56.14,56.64,292890,0
+UVV.US,D,20241129,000000,57.16,57.29,56.5423,57.12,103590,0
+UVV.US,D,20241202,000000,56.925,57.419,56.06,57.18,137043,0
+UVV.US,D,20241203,000000,57.15,57.17,55.72,55.94,91575,0
+UVV.US,D,20241204,000000,55.7,56.42,55.22,56.32,117540,0
+UVV.US,D,20241205,000000,56.35,57.115,56.35,56.86,108840,0
+UVV.US,D,20241206,000000,57,57.34,56.06,56.36,73234,0
+UVV.US,D,20241209,000000,56.71,57.225,56.46,56.54,100920,0
+UVV.US,D,20241210,000000,56.38,57.38,56.3,56.75,127234,0
+UVV.US,D,20241211,000000,57.19,57.32,56.255,56.29,143101,0
+UVV.US,D,20241212,000000,56.25,56.65,56.04,56.42,86407,0
+UVV.US,D,20241213,000000,56.0086,56.53,55.58,56.48,87915,0
+UVV.US,D,20241216,000000,56.29,57.43,56.23,57.27,138654,0
+UVV.US,D,20241217,000000,57.27,57.675,55.58,56.35,153836,0
+UVV.US,D,20241218,000000,56.485,57.06,54.86,54.99,178078,0
+UVV.US,D,20241219,000000,54.79,55.43,53.7375,54.45,207727,0
+UVV.US,D,20241220,000000,53.93,55.28,53.5396,54.63,594078,0
+UVV.US,D,20241223,000000,54.645,54.74,53.85,54.43,198924,0
+UVV.US,D,20241224,000000,54.5,54.97,54.125,54.8,74446,0
+UVV.US,D,20241226,000000,54.98,55.175,54.38,54.83,109282,0
+UVV.US,D,20241227,000000,54.48,55.19,53.93,54.34,77784,0
+UVV.US,D,20241230,000000,54.315,54.62,53.65,54.36,82902,0
+UVV.US,D,20241231,000000,54.775,55.21,54.5608,54.84,82558,0
+UVV.US,D,20250102,000000,55.18,55.7037,54.33,54.7,98540,0
+UVV.US,D,20250103,000000,54.96,54.96,54.12,54.67,89056,0
+UVV.US,D,20250106,000000,54.725,54.92,52.7,52.71,141710,0
+UVV.US,D,20250107,000000,53.2,53.35,52.01,52.36,122571,0
+UVV.US,D,20250108,000000,52,52.2299,51.38,51.93,121440,0
+UVV.US,D,20250110,000000,51.5,51.69,50.02,50.31,182656,0
+UVV.US,D,20250113,000000,49.645,50.0517,49.4,49.67,160849,0
+UVV.US,D,20250114,000000,50,50.5427,49.95,50.37,136210,0
+UVV.US,D,20250115,000000,50.84,50.94,50.05,50.35,110961,0
+UVV.US,D,20250116,000000,50.22,50.825,50.0401,50.6,118758,0
+UVV.US,D,20250117,000000,50.65,51.22,50.65,51.03,94271,0
+UVV.US,D,20250121,000000,51.34,51.845,51.29,51.7,91444,0
+UVV.US,D,20250122,000000,51.53,51.53,50.17,50.29,101528,0
+UVV.US,D,20250123,000000,50.25,50.795,50.09,50.74,122938,0
+UVV.US,D,20250124,000000,50.6,51,50.48,50.71,133063,0
+UVV.US,D,20250127,000000,51.01,54.38,50.8,53.95,250592,0
+UVV.US,D,20250128,000000,53.73,54.49,53.63,54,148134,0
+UVV.US,D,20250129,000000,54.11,54.7702,53.2,53.53,169078,0
+UVV.US,D,20250130,000000,53.78,54.23,53.15,53.52,132054,0
+UVV.US,D,20250131,000000,53.7,54.29,52.74,53.12,128260,0
+UVV.US,D,20250203,000000,52,53.635,51.63,52.66,133559,0
+UVV.US,D,20250204,000000,52.61,53.14,52,52.4,393888,0
+UVV.US,D,20250205,000000,52.73,52.92,51.935,52.4,99346,0
+UVV.US,D,20250206,000000,52.645,52.98,52.27,52.69,110634,0
+UVV.US,D,20250207,000000,52.7,53.155,52.3399,52.66,98758,0
+UVV.US,D,20250210,000000,52.82,53.59,52.485,53.26,98679,0
+UVV.US,D,20250211,000000,52.75,54.1759,52.72,53.98,97351,0
+UVV.US,D,20250212,000000,53.775,54.222,53.52,53.6,109873,0
+UVV.US,D,20250213,000000,53.62,53.79,53.13,53.66,108199,0
+UVV.US,D,20250214,000000,53.8678,54,52.85,52.87,74170,0
+UVV.US,D,20250218,000000,52.6,52.99,52.31,52.73,95704,0
+UVV.US,D,20250219,000000,52.69,53.27,52.41,53.21,122269,0
+UVV.US,D,20250220,000000,53,53.3,52.9265,53.1,118368,0
+UVV.US,D,20250221,000000,53.39,53.73,53.121,53.26,188841,0
+UVV.US,D,20250224,000000,53.465,53.91,53.05,53.12,154322,0
+UVV.US,D,20250225,000000,53.47,54.1,53.335,53.78,141856,0
+UVV.US,D,20250226,000000,53.85,54.14,52.9832,53.45,205546,0
+UVV.US,D,20250227,000000,53.44,53.44,52.69,52.97,133536,0
+UVV.US,D,20250228,000000,53.29,53.73,52.76,53.61,278949,0
+UVV.US,D,20250303,000000,53.63,54.19,53.29,53.99,117462,0
+UVV.US,D,20250304,000000,53.95,54.45,53.565,53.86,182703,0
+UVV.US,D,20250305,000000,54,54.28,53.01,53.1,108191,0
+UVV.US,D,20250306,000000,53.255,53.97,53,53.76,98827,0
+UVV.US,D,20250307,000000,53.87,54.95,53.86,54.83,132255,0
+UVV.US,D,20250310,000000,54.445,55.69,54.15,54.34,162933,0
+UVV.US,D,20250311,000000,54.51,54.8215,53.8,54.25,106411,0
+UVV.US,D,20250312,000000,54,54.03,53.01,53.56,109432,0
+UVV.US,D,20250313,000000,53.77,54.89,53.75,54.7,115309,0
+UVV.US,D,20250314,000000,54.52,55.55,54.52,55.35,94045,0
+UVV.US,D,20250317,000000,55.53,56.19,55.38,55.73,119674,0
+UVV.US,D,20250318,000000,55.75,56.02,55.01,55.8,124046,0
+UVV.US,D,20250319,000000,55.705,55.77,54.35,55.69,125106,0
+UVV.US,D,20250320,000000,55.37,55.56,54.92,55.13,89685,0
+UVV.US,D,20250321,000000,54.96,55.32,53.795,54.11,540609,0
+UVV.US,D,20250324,000000,54.46,55.19,54.065,54.33,179738,0
+UVV.US,D,20250325,000000,54.27,54.52,53.55,53.76,160341,0
+UVV.US,D,20250326,000000,53.87,54.66,53.63,54.39,128382,0
+UVV.US,D,20250327,000000,54.49,57.08,54.49,56.43,300903,0
+UVV.US,D,20250328,000000,56.43,56.51,55.22,56.04,112551,0
+UVV.US,D,20250331,000000,56.46,56.8946,56.01,56.05,152980,0
+UVV.US,D,20250401,000000,56.06,56.21,55.27,56.03,94750,0
+UVV.US,D,20250402,000000,55.995,56.04,54.68,55.64,107403,0
+UVV.US,D,20250403,000000,55.5,56.44,55.35,55.64,138610,0
+UVV.US,D,20250404,000000,55.02,55.49,53,54.01,212514,0
+UVV.US,D,20250407,000000,52.12,54.42,50.67,52.77,246382,0
+UVV.US,D,20250408,000000,53.38,53.9,51.76,52.27,201189,0
+UVV.US,D,20250409,000000,52,54.58,51.31,53.09,224872,0
+UVV.US,D,20250410,000000,52.78,53.765,52.19,52.53,209742,0
+UVV.US,D,20250411,000000,52.57,52.83,51.895,52.73,302264,0
+UVV.US,D,20250414,000000,52.17,52.17,51,51.51,181693,0
+UVV.US,D,20250415,000000,51.326,51.63,50.946,51.07,187412,0
+UVV.US,D,20250416,000000,51.27,51.61,50.54,50.84,185373,0
+UVV.US,D,20250417,000000,50.975,51.81,50.56,51.66,186068,0
+UVV.US,D,20250421,000000,51.66,52.21,51.45,51.78,186427,0
+UVV.US,D,20250422,000000,52.16,54.18,51.92,54.13,422325,0
+UVV.US,D,20250423,000000,54.135,54.375,53.61,54.13,343954,0
+UVV.US,D,20250424,000000,53.93,57.68,53.915,57.68,418516,0
+UVV.US,D,20250425,000000,57.28,58.2,57,57.87,257557,0
+UVV.US,D,20250428,000000,57.87,58,57.115,57.57,190896,0
+UVV.US,D,20250429,000000,56.94,58.76,56.94,58.22,335726,0
+UVV.US,D,20250430,000000,57.97,58.45,57.255,58.27,273838,0
+UVV.US,D,20250501,000000,58.21,58.64,57.47,58.22,136914,0
+UVV.US,D,20250502,000000,58.57,59.05,58.075,58.44,185633,0
+UVV.US,D,20250505,000000,58.3,58.77,57.88,58.69,146371,0
+UVV.US,D,20250506,000000,58.615,59.12,58.23,58.75,164722,0
+UVV.US,D,20250507,000000,58.75,59.83,58.75,58.99,168124,0
+UVV.US,D,20250508,000000,59.115,59.16,57.855,58.44,152399,0
+UVV.US,D,20250509,000000,58.28,58.48,57.6,58.04,167996,0
+UVV.US,D,20250512,000000,58.3917,58.74,56.72,56.75,204916,0
+UVV.US,D,20250513,000000,57.0478,57.135,56.17,56.19,192759,0
+UVV.US,D,20250514,000000,56,56.12,54.81,55.25,266349,0
+UVV.US,D,20250515,000000,56.045,56.615,55.47,56.39,194497,0
+UVV.US,D,20250516,000000,56.52,57.16,56.24,57.14,190287,0
+UVV.US,D,20250519,000000,56.91,58.35,56.56,58,174224,0
+UVV.US,D,20250520,000000,57.96,58.71,57.51,58.61,148589,0
+UVV.US,D,20250521,000000,58.495,58.565,57.7,58.18,144839,0
+UVV.US,D,20250522,000000,58.035,59.16,57.77,58.6,207585,0
+UVV.US,D,20250523,000000,58.69,59.31,58.39,59.31,157636,0
+UVV.US,D,20250527,000000,59.335,60.19,59.335,59.78,218149,0
+UVV.US,D,20250528,000000,59.75,60.035,59.185,59.35,199738,0
+UVV.US,D,20250529,000000,59.62,59.62,58.68,59.38,269704,0
+UVV.US,D,20250530,000000,59.71,67.33,59.7,65.39,858868,0
+UVV.US,D,20250602,000000,65,67.08,64,65.3,375137,0
+UVV.US,D,20250603,000000,65.04,65.04,61.905,62.29,340997,0
+UVV.US,D,20250604,000000,62.29,62.5,58.35,60.44,383791,0
+UVV.US,D,20250605,000000,60.575,61.335,60.08,60.54,247463,0
+UVV.US,D,20250606,000000,60.71,60.9,59.37,60.6,264817,0
+UVV.US,D,20250609,000000,60.91,61.67,60.2039,60.89,228059,0
+UVV.US,D,20250610,000000,60.955,61.315,60.26,60.49,162625,0
+UVV.US,D,20250611,000000,60.485,61.6,60.33,61.14,181660,0
+UVV.US,D,20250612,000000,61.265,61.265,60.36,61.04,124600,0
+UVV.US,D,20250613,000000,60.2992,60.86,60.01,60.33,222982,0
+UVV.US,D,20250616,000000,60.7,61.01,59.36,59.98,254039,0
+UVV.US,D,20250617,000000,59.985,60.12,58.62,59.16,209099,0
+UVV.US,D,20250618,000000,59.135,60.175,58.9875,59.02,226860,0
+UVV.US,D,20250620,000000,59.43,59.43,57.55,58.29,1291338,0
+UVV.US,D,20250623,000000,58.47,59.86,58.45,59.53,183664,0
+UVV.US,D,20250624,000000,59.49,59.8,58.795,59.51,180872,0
+UVV.US,D,20250625,000000,59.26,59.26,58.23,58.45,291711,0
+UVV.US,D,20250626,000000,58.705,59.88,58.31,59.52,354645,0
+UVV.US,D,20250627,000000,59.52,59.52,58.2975,58.64,300146,0
+UVV.US,D,20250630,000000,58.54,58.7472,57.92,58.24,200930,0
+UVV.US,D,20250701,000000,58.25,58.655,57.36,57.48,187506,0
+UVV.US,D,20250702,000000,57.5,58.25,57.22,58.24,224702,0
+UVV.US,D,20250703,000000,58.2,58.83,58,58.83,99565,0
+UVV.US,D,20250707,000000,58.79,59,57.78,57.9,270078,0
+UVV.US,D,20250708,000000,57.82,58.2445,57.03,57.55,275047,0
+UVV.US,D,20250709,000000,57.61,57.99,56.5,57.77,267102,0
+UVV.US,D,20250710,000000,57.76,59.21,57.5894,58.5,342748,0
+UVV.US,D,20250711,000000,58.55,58.55,57.25,58.41,334131,0
+UVV.US,D,20250714,000000,57,57.125,54.02,55.01,420629,0
+UVV.US,D,20250715,000000,55,55.275,54.17,54.84,280768,0
+UVV.US,D,20250716,000000,54.98,55.98,54.345,55.89,378305,0
+UVV.US,D,20250717,000000,55.645,55.76,54.7,55.48,275879,0
+UVV.US,D,20250718,000000,55.2309,55.43,54.27,54.47,197772,0
+UVV.US,D,20250721,000000,54.66,55.135,54.03,54.94,259663,0
+UVV.US,D,20250722,000000,54.79,54.885,53.61,54.87,461470,0
+UVV.US,D,20250723,000000,54.37,56,54.31,55.78,1096118,0
+UVV.US,D,20250724,000000,55.49,55.53,54.8,54.85,214729,0
+UVV.US,D,20250725,000000,55.03,55.105,54.4,54.87,206771,0
+UVV.US,D,20250728,000000,54.77,54.8,53.9,54.06,226925,0
+UVV.US,D,20250729,000000,54.29,55,54.06,54.84,210450,0
+UVV.US,D,20250730,000000,55.08,55.8499,54.4,54.75,328172,0
+UVV.US,D,20250731,000000,54.475,54.87,53.94,54.47,258576,0
+UVV.US,D,20250801,000000,55,55.1,53.96,53.99,229638,0
+UVV.US,D,20250804,000000,53.965,54.41,53.075,53.4,201482,0
+UVV.US,D,20250805,000000,53.535,54.11,53.39,53.99,203680,0
+UVV.US,D,20250806,000000,54.05,54.63,53.96,54.52,181930,0
+UVV.US,D,20250807,000000,53.52,53.52,50,51.66,584483,0
+UVV.US,D,20250808,000000,51.68,52.4636,51.34,52.37,315790,0
+UVV.US,D,20250811,000000,52.5,53.74,52.18,53.45,321712,0
+UVV.US,D,20250812,000000,53.695,54.36,53.305,54.13,240501,0
+UVV.US,D,20250813,000000,54.135,54.135,53.2629,53.61,190607,0
+UVV.US,D,20250814,000000,53.48,53.51,52.641,52.91,203017,0
+UVV.US,D,20250815,000000,53.4381,53.52,52.445,53.45,327925,0
+UVV.US,D,20250818,000000,53.625,54.245,53.5,54.07,160022,0
+UVV.US,D,20250819,000000,54.25,54.83,54.105,54.69,205502,0
+UVV.US,D,20250820,000000,54.89,55.66,54.89,55.39,238986,0
+UVV.US,D,20250821,000000,55.1271,56.205,55.1271,55.83,198005,0
+UVV.US,D,20250822,000000,56.1938,56.935,55.95,56.67,221581,0
+UVV.US,D,20250825,000000,56.66,56.66,55.8,55.88,151933,0
+UVV.US,D,20250826,000000,55.56,55.9044,54.84,54.9,217690,0
+UVV.US,D,20250827,000000,54.925,55.43,54.575,55.33,162930,0
+UVV.US,D,20250828,000000,55,55.3644,54.495,55.29,193905,0
+UVV.US,D,20250829,000000,55.23,55.97,54.7,55.95,224694,0
+UVV.US,D,20250902,000000,55.725,55.725,54.605,55.28,183183,0
+UVV.US,D,20250903,000000,55.44,55.44,54.4865,55.12,197096,0
+UVV.US,D,20250904,000000,55.14,55.62,54.26,54.93,210814,0
+UVV.US,D,20250905,000000,54.98,55.51,54.5,55.51,251377,0
+UVV.US,D,20250908,000000,55.505,55.63,54.72,55.55,180042,0
+UVV.US,D,20250909,000000,55.42,55.57,54.94,54.97,175957,0
+UVV.US,D,20250910,000000,54.945,55.56,54.78,55.5,161536,0
+UVV.US,D,20250911,000000,55.46,56.32,55.32,56.14,228440,0
+UVV.US,D,20250912,000000,55.77,55.865,55.15,55.45,129299,0
+UVV.US,D,20250915,000000,55.595,55.64,54.71,54.92,183895,0
+UVV.US,D,20250916,000000,54.91,55.63,54.77,55.44,182896,0
+UVV.US,D,20250917,000000,55.465,57.02,55.465,56.36,214480,0
+UVV.US,D,20250918,000000,56,56.57,55.71,56.24,216773,0
+UVV.US,D,20250919,000000,56.4026,56.4026,55.24,55.26,910482,0
+UVV.US,D,20250922,000000,55.27,55.28,54.06,54.6,218456,0
+UVV.US,D,20250923,000000,54.61,55.375,54.6,54.87,203586,0
+UVV.US,D,20250924,000000,54.5001,55.39,54.5001,54.84,132499,0
+UVV.US,D,20250925,000000,55.45,55.61,54.74,54.93,162760,0
+UVV.US,D,20250926,000000,55.165,56.48,54.89,56.29,288756,0
+UVV.US,D,20250929,000000,55.95,56,55.02,55.13,199062,0
+UVV.US,D,20250930,000000,55.335,55.94,55.1623,55.87,155642,0
+UVV.US,D,20251001,000000,55.83,55.9088,55.13,55.78,202683,0
+UVV.US,D,20251002,000000,55.46,56.155,55.46,55.88,166511,0
+UVV.US,D,20251003,000000,55.89,56.3999,55.29,55.44,245503,0
+UVV.US,D,20251006,000000,55.45,55.65,54.605,54.97,210440,0
+UVV.US,D,20251007,000000,55.05,55.16,54.43,54.53,188486,0
+UVV.US,D,20251008,000000,54.78,54.78,54.06,54.43,151291,0
+UVV.US,D,20251009,000000,54.32,54.4399,53.34,53.59,216828,0
+UVV.US,D,20251010,000000,53.02,53.12,52.5101,52.74,183236,0
+UVV.US,D,20251013,000000,52.69,52.74,51.9,52.55,201248,0
+UVV.US,D,20251014,000000,52.865,53.39,52.64,53.28,124029,0
+UVV.US,D,20251015,000000,53.34,53.545,52.97,53.24,109393,0
+UVV.US,D,20251016,000000,53.3,53.3,52.72,52.81,155559,0
+UVV.US,D,20251017,000000,53,53.82,53,53.67,127581,0
+UVV.US,D,20251020,000000,53.848,53.91,53.06,53.35,146852,0
+UVV.US,D,20251021,000000,53.09,53.33,52.26,52.95,222147,0
+UVV.US,D,20251022,000000,53.41,53.765,53.14,53.55,137465,0
+UVV.US,D,20251023,000000,53.52,53.735,53.07,53.52,122360,0
+UVV.US,D,20251024,000000,53.65,53.795,53.39,53.4,100841,0
+UVV.US,D,20251027,000000,53.01,53.3952,51.945,52.08,191908,0
+UVV.US,D,20251028,000000,52,52.11,51.2,51.5,221864,0
+UVV.US,D,20251029,000000,51.43,51.45,50.71,51.06,280503,0
+UVV.US,D,20251030,000000,50.995,51.29,49.96,50.32,221884,0
+UVV.US,D,20251031,000000,50.46,50.81,49.96,50.68,247020,0
+UVV.US,D,20251103,000000,50.26,51.44,50,50.76,252884,0
+UVV.US,D,20251104,000000,50.58,51.65,50.58,51.4,229208,0
+UVV.US,D,20251105,000000,51.73,52.26,51.106,52.1,287223,0
+UVV.US,D,20251106,000000,52.49,56.145,51.95,54.88,481085,0
+UVV.US,D,20251107,000000,55.125,55.78,52.92,53.32,263076,0
+UVV.US,D,20251110,000000,53,53.08,52,52.76,225062,0
+UVV.US,D,20251111,000000,53.255,53.95,53.02,53.64,165243,0
+UVV.US,D,20251112,000000,53.64,54.0725,53.17,53.24,135512,0
+UVV.US,D,20251113,000000,53.48,53.7201,52.7,52.93,157966,0
+UVV.US,D,20251114,000000,53.015,53.22,52,52.92,167239,0
+UVV.US,D,20251117,000000,52.89,53.17,52.11,52.17,164887,0
+UVV.US,D,20251118,000000,52.4,53.09,52.2501,52.99,138491,0
+UVV.US,D,20251119,000000,52.5,52.978,52.5,52.74,137266,0
+UVV.US,D,20251120,000000,52.71,53.05,52.4,52.51,178232,0
+UVV.US,D,20251121,000000,52.55,53.43,52.51,53,222661,0
+UVV.US,D,20251124,000000,52.8,53.09,51.74,51.77,275080,0
+UVV.US,D,20251125,000000,52.42,53.39,52.27,52.83,195682,0
+UVV.US,D,20251126,000000,52.6965,53.455,52.59,52.61,290713,0
+UVV.US,D,20251128,000000,52.735,52.8708,52.3401,52.76,104305,0
+UVV.US,D,20251201,000000,52.725,52.8917,52.295,52.79,198185,0
+UVV.US,D,20251202,000000,52.755,53.11,52.49,53,130281,0
+UVV.US,D,20251203,000000,53.23,53.25,52.62,52.76,113702,0
+UVV.US,D,20251204,000000,53.1117,53.1117,52.02,52.25,147100,0
+UVV.US,D,20251205,000000,52.1397,52.64,52,52.25,128306,0
+UVV.US,D,20251208,000000,52.1,52.94,51.87,52.24,156509,0
+UVV.US,D,20251209,000000,52.69,53.11,52.26,52.8,152962,0
+UVV.US,D,20251210,000000,52.795,53.27,52.775,53.12,156852,0
+UVV.US,D,20251211,000000,53.225,54.15,53.185,53.48,153870,0
+UVV.US,D,20251212,000000,53.75,53.97,53.485,53.96,140289,0
+UVV.US,D,20251215,000000,53.97,54.98,53.6965,54.7,186271,0
+UVV.US,D,20251216,000000,54.645,55,54.285,54.49,160803,0
+UVV.US,D,20251217,000000,54.5,55.14,54.32,55.13,206474,0
+UVV.US,D,20251218,000000,54.74,55.1,54.44,54.55,179952,0
+UVV.US,D,20251219,000000,54.2,54.62,53.75,53.84,382680,0
+UVV.US,D,20251222,000000,53.9,54.24,52.85,53.15,204508,0
+UVV.US,D,20251223,000000,53.4192,53.58,52.96,53.04,121326,0
+UVV.US,D,20251224,000000,53.12,53.38,52.93,53.24,84478,0
+UVV.US,D,20251226,000000,53.42,53.5989,52.96,53.15,118863,0
+UVV.US,D,20251229,000000,53.3,53.35,52.73,53.13,134491,0
+UVV.US,D,20251230,000000,53.28,53.5,52.79,53.02,133815,0
+UVV.US,D,20251231,000000,53.04,53.19,52.585,52.75,240514,0
+UVV.US,D,20260102,000000,53.245,53.245,52.39,52.58,146809,0
+UVV.US,D,20260105,000000,52.56,53.05,51.84,52.95,228188,0
+UVV.US,D,20260106,000000,52.6001,52.95,52.37,52.86,177325,0
+UVV.US,D,20260107,000000,53,53.325,52.82,53.13,134647,0
+UVV.US,D,20260108,000000,53.35,54.6204,53.26,54.26,181553,0
+UVV.US,D,20260109,000000,54.62,54.65,54.06,54.49,185934,0
+UVV.US,D,20260112,000000,53.65,54.295,53.53,54.26,159304,0
+UVV.US,D,20260113,000000,54.06,55.4,54.06,55.08,162589,0
+UVV.US,D,20260114,000000,55.07,56.02,55,55.32,254012,0
+UVV.US,D,20260115,000000,55.49,55.76,54.7,55.32,159708,0
+UVV.US,D,20260116,000000,54.96,55.06,53.88,54.32,137549,0
+UVV.US,D,20260120,000000,54.15,54.7936,53.63,54.44,142379,0
+UVV.US,D,20260121,000000,54.32,55.07,53.71,55.03,131942,0
+UVV.US,D,20260122,000000,54.525,54.92,54.185,54.56,145113,0
+UVV.US,D,20260123,000000,54.5,54.8599,54.26,54.68,114983,0
+UVV.US,D,20260126,000000,54.92,55.49,54.7901,55.17,148576,0
+UVV.US,D,20260127,000000,54.95,55.86,54.95,55.81,127686,0
+UVV.US,D,20260128,000000,55.5,56.195,55.125,55.36,160426,0
+UVV.US,D,20260129,000000,55.78,55.98,55.38,55.8,198729,0
+UVV.US,D,20260130,000000,56.24,56.85,55.9,56.59,317420,0
+UVV.US,D,20260202,000000,56.7327,57.91,56.73,57.82,242131,0
+UVV.US,D,20260203,000000,57.89,58.47,57.75,58.27,206674,0
+UVV.US,D,20260204,000000,58.5,59.31,58.5,58.77,209663,0
+UVV.US,D,20260205,000000,58.9,59.38,58.29,58.67,151476,0
+UVV.US,D,20260206,000000,58.9,58.99,57.81,57.82,215436,0
+UVV.US,D,20260209,000000,54.09,54.09,51.44,51.62,594775,0
+UVV.US,D,20260210,000000,51.85,52.38,51.24,51.62,412609,0
+UVV.US,D,20260211,000000,51.62,53.61,51.5,52.87,328869,0
+UVV.US,D,20260212,000000,52.83,53.295,52.08,52.74,223025,0
+UVV.US,D,20260213,000000,53.015,53.555,52.625,53.46,194893,0
+UVV.US,D,20260217,000000,53.82,54.14,53.22,53.37,176651,0
+UVV.US,D,20260218,000000,52.9,52.9,52.5,52.9,214459,0
diff --git a/daily/us/nyse stocks/2/veev.us.txt b/daily/us/nyse stocks/2/veev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..308a5a9eee1225f65ab53e90e1b1055529fa279a
--- /dev/null
+++ b/daily/us/nyse stocks/2/veev.us.txt	
@@ -0,0 +1,3104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEEV.US,D,20131016,000000,38,39.64,35.06,37.16,13955906,0
+VEEV.US,D,20131017,000000,37.13,42,37.1,41.6,2937769,0
+VEEV.US,D,20131018,000000,43.7,44.99,43.59,44.39,1191126,0
+VEEV.US,D,20131021,000000,49,49,45.39,46.24,1002678,0
+VEEV.US,D,20131022,000000,47.96,48,41.77,42.95,1133546,0
+VEEV.US,D,20131023,000000,42.47,42.93,39.57,40.15,953536,0
+VEEV.US,D,20131024,000000,40.15,43.34,40.15,43.15,591821,0
+VEEV.US,D,20131025,000000,44,44.62,40.6,43,392152,0
+VEEV.US,D,20131028,000000,43.25,43.25,40.11,40.47,340616,0
+VEEV.US,D,20131029,000000,40.48,41,38.01,38.72,528374,0
+VEEV.US,D,20131030,000000,38.62,39,36.82,37.2,641492,0
+VEEV.US,D,20131031,000000,36.9,39.49,35,38.91,1277100,0
+VEEV.US,D,20131101,000000,39,40.3,37.55,38.58,401113,0
+VEEV.US,D,20131104,000000,39.04,39.92,37.5,38.93,264504,0
+VEEV.US,D,20131105,000000,39,39.56,37.9,38.19,281106,0
+VEEV.US,D,20131106,000000,38.76,38.88,37.8,38.64,189591,0
+VEEV.US,D,20131107,000000,38.64,38.7,37.68,38.11,260624,0
+VEEV.US,D,20131108,000000,38.15,40.62,38.15,40.54,504298,0
+VEEV.US,D,20131111,000000,40.23,40.59,37.09,37.19,721118,0
+VEEV.US,D,20131112,000000,37.64,37.64,36.6,37.1,279817,0
+VEEV.US,D,20131113,000000,37,38.77,36.75,38.71,184689,0
+VEEV.US,D,20131114,000000,39.05,39.05,38.36,38.85,110931,0
+VEEV.US,D,20131115,000000,39.44,41.05,38.48,38.59,365800,0
+VEEV.US,D,20131118,000000,38.6,40.79,38.25,38.53,297522,0
+VEEV.US,D,20131119,000000,38.25,38.32,36.81,37.01,272559,0
+VEEV.US,D,20131120,000000,37.75,38.62,36.75,36.93,251851,0
+VEEV.US,D,20131121,000000,37.16,37.99,36.85,37.55,417612,0
+VEEV.US,D,20131122,000000,39.44,39.7,37.83,38.15,775483,0
+VEEV.US,D,20131125,000000,39.18,40.78,38.38,39.49,726777,0
+VEEV.US,D,20131126,000000,38.41,42.47,38.4,42.13,993946,0
+VEEV.US,D,20131127,000000,42.44,43.69,41.02,41.91,521789,0
+VEEV.US,D,20131129,000000,42.29,42.59,39.73,40.49,443555,0
+VEEV.US,D,20131202,000000,40.03,42.22,40.03,41.22,390100,0
+VEEV.US,D,20131203,000000,40.33,42.27,39.99,40.21,743665,0
+VEEV.US,D,20131204,000000,40.35,41.89,39.95,40.14,825002,0
+VEEV.US,D,20131205,000000,40.49,41.48,40.03,40.98,1118238,0
+VEEV.US,D,20131206,000000,43.22,44.3,38.5,40.05,3305520,0
+VEEV.US,D,20131209,000000,40.04,40.08,37.82,38.08,1406254,0
+VEEV.US,D,20131210,000000,38.08,39.48,37.98,38.31,610152,0
+VEEV.US,D,20131211,000000,38.4,38.91,37.78,37.88,508935,0
+VEEV.US,D,20131212,000000,37.7,38.28,37.4,37.52,471993,0
+VEEV.US,D,20131213,000000,37.83,37.86,36.67,36.93,752489,0
+VEEV.US,D,20131216,000000,36.97,37.09,32.56,34.17,3465758,0
+VEEV.US,D,20131217,000000,34.31,34.31,32.88,34.06,1625984,0
+VEEV.US,D,20131218,000000,33.22,34.15,32.6,33.57,1090012,0
+VEEV.US,D,20131219,000000,33.2,33.32,32.05,32.94,988015,0
+VEEV.US,D,20131220,000000,33,33.99,32.25,33.69,2274669,0
+VEEV.US,D,20131223,000000,33.6,33.9,32.53,32.7,643801,0
+VEEV.US,D,20131224,000000,32.9,32.98,32.59,32.83,489302,0
+VEEV.US,D,20131226,000000,32.75,33.49,32.08,32.31,459625,0
+VEEV.US,D,20131227,000000,32.15,32.41,31.56,31.86,561499,0
+VEEV.US,D,20131230,000000,31.8,32.4,31.43,31.88,528538,0
+VEEV.US,D,20131231,000000,32.07,32.23,31.63,32.1,544748,0
+VEEV.US,D,20140102,000000,32.08,32.43,31.9,32.33,392767,0
+VEEV.US,D,20140103,000000,32.35,35.5,32,35.17,1605380,0
+VEEV.US,D,20140106,000000,35.02,35.59,34.14,34.86,882112,0
+VEEV.US,D,20140107,000000,34.69,34.91,33.7,34.34,807815,0
+VEEV.US,D,20140108,000000,34.28,35,33.8,34.17,780405,0
+VEEV.US,D,20140109,000000,34.07,34.38,32.11,32.63,925430,0
+VEEV.US,D,20140110,000000,32.63,32.73,31.5,32.53,974601,0
+VEEV.US,D,20140113,000000,32.91,33.1,32.47,33.07,609597,0
+VEEV.US,D,20140114,000000,33.09,33.76,32.91,33.74,794819,0
+VEEV.US,D,20140115,000000,33.29,33.5,28.71,32.02,5051867,0
+VEEV.US,D,20140116,000000,32,32.36,31.31,31.94,1326023,0
+VEEV.US,D,20140117,000000,31.9,31.99,31.32,31.5,916699,0
+VEEV.US,D,20140121,000000,31.6,31.89,31.22,31.76,622364,0
+VEEV.US,D,20140122,000000,31.96,31.97,31.14,31.29,468896,0
+VEEV.US,D,20140123,000000,31.53,32.08,31.25,31.62,649679,0
+VEEV.US,D,20140124,000000,31.41,32.01,30.91,31.89,556076,0
+VEEV.US,D,20140127,000000,31.82,31.89,30.58,31.09,397236,0
+VEEV.US,D,20140128,000000,31.11,31.57,30.9,31.02,197743,0
+VEEV.US,D,20140129,000000,30.71,31.18,30.5,31,427506,0
+VEEV.US,D,20140130,000000,31.26,32.64,31.26,32.25,525185,0
+VEEV.US,D,20140131,000000,31.98,32.39,31.75,31.79,347352,0
+VEEV.US,D,20140203,000000,31.76,31.78,29.19,29.46,1010018,0
+VEEV.US,D,20140204,000000,29.55,30.11,28.81,30.04,863787,0
+VEEV.US,D,20140205,000000,29.72,30.38,29.47,29.76,540834,0
+VEEV.US,D,20140206,000000,29.96,30.73,29.84,30.55,240943,0
+VEEV.US,D,20140207,000000,30.75,30.97,30.56,30.81,289433,0
+VEEV.US,D,20140210,000000,30.9,31.03,30.69,30.85,154303,0
+VEEV.US,D,20140211,000000,30.9,31.34,30.45,31.02,228060,0
+VEEV.US,D,20140212,000000,31.17,31.54,30.92,31.3,333432,0
+VEEV.US,D,20140213,000000,31.29,32.96,31.29,32.62,464056,0
+VEEV.US,D,20140214,000000,32.83,34.26,32.5,34.23,929979,0
+VEEV.US,D,20140218,000000,34.4,36.17,34.38,35.85,1069441,0
+VEEV.US,D,20140219,000000,35.76,36.27,35.18,35.9,517229,0
+VEEV.US,D,20140220,000000,35.89,36.04,35.39,35.87,230248,0
+VEEV.US,D,20140221,000000,35.91,35.91,34.36,35.05,345860,0
+VEEV.US,D,20140224,000000,35.07,36.07,34.83,35.17,456171,0
+VEEV.US,D,20140225,000000,35.07,35.07,33.68,35,454559,0
+VEEV.US,D,20140226,000000,35.05,35.31,34.72,35.17,442836,0
+VEEV.US,D,20140227,000000,35.22,36.22,35.07,35.85,623089,0
+VEEV.US,D,20140228,000000,36.07,38.08,34.7,35.3,1373024,0
+VEEV.US,D,20140303,000000,34.7,36.04,34.22,35.99,461388,0
+VEEV.US,D,20140304,000000,36.35,37.85,35.63,37.8,1924061,0
+VEEV.US,D,20140305,000000,39.81,39.81,34.12,34.76,4219298,0
+VEEV.US,D,20140306,000000,34.86,35.73,33.78,34.05,1139552,0
+VEEV.US,D,20140307,000000,33.96,34.13,32.32,32.43,1721679,0
+VEEV.US,D,20140310,000000,32.65,33.91,32.28,33.77,965925,0
+VEEV.US,D,20140311,000000,33.98,34.06,32.86,32.97,673299,0
+VEEV.US,D,20140312,000000,32.83,33.5,32.83,33.29,523533,0
+VEEV.US,D,20140313,000000,33.39,33.47,31.88,32.57,869895,0
+VEEV.US,D,20140314,000000,32.59,32.99,32,32.26,434673,0
+VEEV.US,D,20140317,000000,32.6,33.4,32.28,33.1,680274,0
+VEEV.US,D,20140318,000000,33.7,34,33.47,33.78,744883,0
+VEEV.US,D,20140319,000000,33.78,33.78,32.55,32.82,428456,0
+VEEV.US,D,20140320,000000,32.49,32.87,31.65,31.74,613623,0
+VEEV.US,D,20140321,000000,31.71,32.06,29.85,30.11,909239,0
+VEEV.US,D,20140324,000000,30.14,30.17,27,27.39,1639646,0
+VEEV.US,D,20140325,000000,27,28.83,26.64,27.27,2552790,0
+VEEV.US,D,20140326,000000,26.84,27.13,25.21,26.27,7965400,0
+VEEV.US,D,20140327,000000,26.2,26.7,25.37,26,1461227,0
+VEEV.US,D,20140328,000000,26.05,26.92,25.84,26.91,992158,0
+VEEV.US,D,20140331,000000,26.9,27.1,26.35,26.7,718660,0
+VEEV.US,D,20140401,000000,26.7,27.08,26.04,26.29,1137058,0
+VEEV.US,D,20140402,000000,28.39,29.06,25.85,26.39,2764452,0
+VEEV.US,D,20140403,000000,26.27,26.5,24.69,24.73,1747216,0
+VEEV.US,D,20140404,000000,24.78,25.1,21.91,23.1,4269249,0
+VEEV.US,D,20140407,000000,22.86,23.32,22.5,23.05,1215109,0
+VEEV.US,D,20140408,000000,23.1,23.65,22.54,23.42,1357478,0
+VEEV.US,D,20140409,000000,23.5,24.17,23,24.14,1297643,0
+VEEV.US,D,20140410,000000,24.25,24.25,22.4,23.26,1813278,0
+VEEV.US,D,20140411,000000,22.88,23.54,21.85,21.9,1114005,0
+VEEV.US,D,20140414,000000,20.53,22.84,20.4,21.9,4274684,0
+VEEV.US,D,20140415,000000,21.61,22.32,20.96,22.15,1794753,0
+VEEV.US,D,20140416,000000,22.36,22.8,21.75,22.63,1126535,0
+VEEV.US,D,20140417,000000,22.42,22.76,21.79,22.55,1095724,0
+VEEV.US,D,20140421,000000,22.48,22.53,21.44,22.07,907203,0
+VEEV.US,D,20140422,000000,21.95,23.59,21.93,23.16,1251338,0
+VEEV.US,D,20140423,000000,23.15,23.37,22.1,22.15,606305,0
+VEEV.US,D,20140424,000000,22.3,22.5,20.87,20.99,1050511,0
+VEEV.US,D,20140425,000000,20.7,20.85,19.61,19.74,1657334,0
+VEEV.US,D,20140428,000000,19.74,19.9,17.85,18.87,2908662,0
+VEEV.US,D,20140429,000000,19,19.38,18.25,18.7,1335720,0
+VEEV.US,D,20140430,000000,18.5,19.22,18.21,19.21,2050048,0
+VEEV.US,D,20140501,000000,19,20.42,18.95,19.61,2301530,0
+VEEV.US,D,20140502,000000,19.55,19.95,19.5,19.89,814179,0
+VEEV.US,D,20140505,000000,19.67,20.19,19.53,19.67,568035,0
+VEEV.US,D,20140506,000000,19.54,19.8,19.12,19.3,995762,0
+VEEV.US,D,20140507,000000,19.21,19.28,17.11,17.87,2393738,0
+VEEV.US,D,20140508,000000,17.75,18.51,17.64,17.91,912768,0
+VEEV.US,D,20140509,000000,17.83,18.36,17.67,18.23,489272,0
+VEEV.US,D,20140512,000000,18.28,19.11,18.23,19.04,627510,0
+VEEV.US,D,20140513,000000,19,19.15,18.16,18.35,512583,0
+VEEV.US,D,20140514,000000,18.2,18.5,17.66,18.22,655717,0
+VEEV.US,D,20140515,000000,18.15,18.8,17.76,18.68,577885,0
+VEEV.US,D,20140516,000000,18.7,19.37,18.4,19.34,943888,0
+VEEV.US,D,20140519,000000,19.19,19.54,19.04,19.21,517257,0
+VEEV.US,D,20140520,000000,19.22,20.04,19.22,19.9,595689,0
+VEEV.US,D,20140521,000000,20.24,20.3,19.75,19.78,805443,0
+VEEV.US,D,20140522,000000,19.67,20.78,19.55,20.11,1092807,0
+VEEV.US,D,20140523,000000,20.15,21.35,19.88,21.16,985920,0
+VEEV.US,D,20140527,000000,21.5,21.52,20.93,21.1,835329,0
+VEEV.US,D,20140528,000000,21.93,22.04,20.82,21.89,1467423,0
+VEEV.US,D,20140529,000000,22,22.26,21.34,22.04,2054222,0
+VEEV.US,D,20140530,000000,22.83,23.25,20.05,20.96,4014166,0
+VEEV.US,D,20140602,000000,20.81,20.94,19.7,19.85,1626416,0
+VEEV.US,D,20140603,000000,19.66,20.32,19.51,20.06,913057,0
+VEEV.US,D,20140604,000000,19.87,20.1,19.65,19.8,524580,0
+VEEV.US,D,20140605,000000,19.79,20.85,19.64,20.75,774557,0
+VEEV.US,D,20140606,000000,20.56,21.45,20.37,21.15,825080,0
+VEEV.US,D,20140609,000000,21.13,21.9,21.09,21.5,664189,0
+VEEV.US,D,20140610,000000,21.31,21.45,21.04,21.36,397900,0
+VEEV.US,D,20140611,000000,21.26,22.1,21.09,21.73,827385,0
+VEEV.US,D,20140612,000000,21.7,22.04,21.46,22.03,496930,0
+VEEV.US,D,20140613,000000,21.99,22.14,20.86,21.31,695788,0
+VEEV.US,D,20140616,000000,20.83,23.88,20.79,23.72,2726111,0
+VEEV.US,D,20140617,000000,23.28,24.75,22.98,24.52,2339737,0
+VEEV.US,D,20140618,000000,24.5,25,24.22,24.9,1494822,0
+VEEV.US,D,20140619,000000,24.79,24.99,24.49,24.82,993491,0
+VEEV.US,D,20140620,000000,24.66,24.9,24.37,24.75,1527015,0
+VEEV.US,D,20140623,000000,24.74,24.88,24.25,24.52,1311271,0
+VEEV.US,D,20140624,000000,24.55,25.24,24.4,24.78,1884648,0
+VEEV.US,D,20140625,000000,23.53,24.88,23.29,24.31,2113920,0
+VEEV.US,D,20140626,000000,24.3,24.34,22.97,24.21,2043092,0
+VEEV.US,D,20140627,000000,24.2,25,24.09,24.83,1922159,0
+VEEV.US,D,20140630,000000,24.8,25.67,24.7,25.45,1107440,0
+VEEV.US,D,20140701,000000,25.65,26.26,25.28,26.21,1628447,0
+VEEV.US,D,20140702,000000,26.13,26.34,25.14,25.23,1493500,0
+VEEV.US,D,20140703,000000,25.5,25.5,24.81,24.96,728202,0
+VEEV.US,D,20140707,000000,24.76,25.14,24.54,24.87,746667,0
+VEEV.US,D,20140708,000000,24.85,24.87,23.27,24.3,2093819,0
+VEEV.US,D,20140709,000000,24.37,24.38,23.72,24.01,1002821,0
+VEEV.US,D,20140710,000000,23.35,24.43,23.31,24.33,906178,0
+VEEV.US,D,20140711,000000,24.22,24.57,23.89,24.41,475874,0
+VEEV.US,D,20140714,000000,24.4,25.08,24.2,24.61,683491,0
+VEEV.US,D,20140715,000000,24.18,24.39,23.33,23.38,1262699,0
+VEEV.US,D,20140716,000000,23.5,24.06,23.32,23.97,1112795,0
+VEEV.US,D,20140717,000000,23.78,24.31,23.58,23.74,880951,0
+VEEV.US,D,20140718,000000,23.92,24.58,23.73,24.52,785590,0
+VEEV.US,D,20140721,000000,24.42,24.92,24.08,24.74,511774,0
+VEEV.US,D,20140722,000000,24.92,25.01,24.27,24.37,460181,0
+VEEV.US,D,20140723,000000,24.33,24.5,23.65,23.72,395174,0
+VEEV.US,D,20140724,000000,23.74,24.5,23.66,24.38,321973,0
+VEEV.US,D,20140725,000000,24.23,24.28,23.57,23.59,511015,0
+VEEV.US,D,20140728,000000,23.6,23.84,23.18,23.57,320137,0
+VEEV.US,D,20140729,000000,23.64,23.97,23.42,23.69,214507,0
+VEEV.US,D,20140730,000000,23.71,24.63,23.71,24.1,579512,0
+VEEV.US,D,20140731,000000,23.72,23.93,23.45,23.8,443153,0
+VEEV.US,D,20140801,000000,23.52,23.68,22.21,22.5,612414,0
+VEEV.US,D,20140804,000000,22.25,23.32,22.04,23.23,471599,0
+VEEV.US,D,20140805,000000,23.12,23.59,22.71,23.34,611681,0
+VEEV.US,D,20140806,000000,22.97,23.3,22.63,22.65,977678,0
+VEEV.US,D,20140807,000000,22.75,22.9,22.59,22.59,436198,0
+VEEV.US,D,20140808,000000,22.45,22.59,22.18,22.18,445269,0
+VEEV.US,D,20140811,000000,22.23,23.2,22.19,22.98,760779,0
+VEEV.US,D,20140812,000000,22.9,23.07,22.58,22.84,364840,0
+VEEV.US,D,20140813,000000,22.85,23,22.65,22.85,402478,0
+VEEV.US,D,20140814,000000,22.78,23.04,22.58,22.86,405950,0
+VEEV.US,D,20140815,000000,22.85,22.89,21.84,22.07,613182,0
+VEEV.US,D,20140818,000000,22.26,22.62,22.22,22.58,348782,0
+VEEV.US,D,20140819,000000,22.55,22.81,21.89,22.13,670158,0
+VEEV.US,D,20140820,000000,21.91,22.1,21.57,21.92,665654,0
+VEEV.US,D,20140821,000000,21.94,22.73,21.67,22.65,950623,0
+VEEV.US,D,20140822,000000,22.61,24.48,22.35,24.42,1229555,0
+VEEV.US,D,20140825,000000,24.47,24.8,24.12,24.6,786371,0
+VEEV.US,D,20140826,000000,24.72,25.16,24.27,24.94,740469,0
+VEEV.US,D,20140827,000000,24.93,25.54,24.87,25.21,1052896,0
+VEEV.US,D,20140828,000000,25.19,25.23,24.5,24.96,1576555,0
+VEEV.US,D,20140829,000000,27.04,30,27.03,29.97,7550416,0
+VEEV.US,D,20140902,000000,29.52,29.89,28.37,29.46,2833606,0
+VEEV.US,D,20140903,000000,29.5,29.57,28.41,28.85,1657721,0
+VEEV.US,D,20140904,000000,29.07,31.66,29.02,30.16,2498605,0
+VEEV.US,D,20140905,000000,30.39,30.67,28.72,29.73,1416874,0
+VEEV.US,D,20140908,000000,29.63,30.18,29.56,29.85,1241270,0
+VEEV.US,D,20140909,000000,29.96,30.05,29.31,29.5,990301,0
+VEEV.US,D,20140910,000000,29.54,30.82,29.17,30.71,1365323,0
+VEEV.US,D,20140911,000000,30.43,31.5,30.28,31.16,1305656,0
+VEEV.US,D,20140912,000000,31.16,31.68,30.65,31.56,1226576,0
+VEEV.US,D,20140915,000000,31.25,31.57,30.04,30.23,1341790,0
+VEEV.US,D,20140916,000000,29.57,30,28.91,29.61,1198794,0
+VEEV.US,D,20140917,000000,29.59,29.92,28.96,29.18,710839,0
+VEEV.US,D,20140918,000000,29.65,29.94,29.16,29.34,762194,0
+VEEV.US,D,20140919,000000,29.63,29.83,28.67,28.98,1463010,0
+VEEV.US,D,20140922,000000,29,29.31,28.19,29.05,1400164,0
+VEEV.US,D,20140923,000000,28.94,29.63,28.78,29.19,1131442,0
+VEEV.US,D,20140924,000000,29.2,29.48,28.52,28.83,829488,0
+VEEV.US,D,20140925,000000,29.22,29.48,28.22,28.64,834459,0
+VEEV.US,D,20140926,000000,28.56,28.99,28.07,28.74,632792,0
+VEEV.US,D,20140929,000000,28.53,29.09,28.5,28.89,942262,0
+VEEV.US,D,20140930,000000,28.89,29.23,28.05,28.17,760001,0
+VEEV.US,D,20141001,000000,28.13,28.17,27.03,27.42,982928,0
+VEEV.US,D,20141002,000000,27.1,27.41,25.73,27.05,1968804,0
+VEEV.US,D,20141003,000000,27.42,27.62,26.68,27.47,1086248,0
+VEEV.US,D,20141006,000000,27.61,27.82,26.3,26.36,619829,0
+VEEV.US,D,20141007,000000,26.27,26.5,25.56,25.72,542378,0
+VEEV.US,D,20141008,000000,25.86,26.54,25.54,26,751849,0
+VEEV.US,D,20141009,000000,26.32,26.41,25.16,25.47,807451,0
+VEEV.US,D,20141010,000000,25.45,25.97,24.46,25.35,932618,0
+VEEV.US,D,20141013,000000,25.37,26.14,24.91,25.45,784928,0
+VEEV.US,D,20141014,000000,25.37,26.37,25.18,25.77,721417,0
+VEEV.US,D,20141015,000000,25,26.9,24.75,26.6,793981,0
+VEEV.US,D,20141016,000000,26.1,28,25.98,27.82,994832,0
+VEEV.US,D,20141017,000000,28.16,28.29,27.24,28.1,1753232,0
+VEEV.US,D,20141020,000000,28.1,28.83,27.9,28.31,912140,0
+VEEV.US,D,20141021,000000,28.46,28.65,28.23,28.53,698836,0
+VEEV.US,D,20141022,000000,28.55,28.7,27.36,27.75,454115,0
+VEEV.US,D,20141023,000000,27.99,28.54,27.8,27.99,423506,0
+VEEV.US,D,20141024,000000,28,28.09,27.44,28.02,361127,0
+VEEV.US,D,20141027,000000,27.72,28.92,27.3,28.83,486246,0
+VEEV.US,D,20141028,000000,28.87,29.38,28.15,28.95,592750,0
+VEEV.US,D,20141029,000000,28.95,28.96,28.02,28.21,332225,0
+VEEV.US,D,20141030,000000,28.21,28.85,27.81,28.79,366727,0
+VEEV.US,D,20141031,000000,29.8,30.68,29.51,29.78,1520190,0
+VEEV.US,D,20141103,000000,29.78,29.9,28.62,28.71,813634,0
+VEEV.US,D,20141104,000000,28.45,28.66,28.13,28.37,591067,0
+VEEV.US,D,20141105,000000,28.51,28.78,27.91,28.06,508317,0
+VEEV.US,D,20141106,000000,27.84,28,27.41,27.74,493612,0
+VEEV.US,D,20141107,000000,27.89,28.79,27.61,28.43,534349,0
+VEEV.US,D,20141110,000000,28.43,29.05,28.33,28.67,446720,0
+VEEV.US,D,20141111,000000,28.65,28.95,28.3,28.55,380460,0
+VEEV.US,D,20141112,000000,28.5,29.28,28.5,28.78,369070,0
+VEEV.US,D,20141113,000000,28.86,28.97,28.04,28.38,376466,0
+VEEV.US,D,20141114,000000,28.25,28.35,27.64,28,578854,0
+VEEV.US,D,20141117,000000,27.8,28,27.23,27.57,600605,0
+VEEV.US,D,20141118,000000,27.62,28.62,27.62,28.21,799171,0
+VEEV.US,D,20141119,000000,28.25,28.33,27.24,27.35,675433,0
+VEEV.US,D,20141120,000000,27.42,28.19,27.16,27.83,375667,0
+VEEV.US,D,20141121,000000,28.24,28.43,27.91,28,497188,0
+VEEV.US,D,20141124,000000,28.26,28.77,28.01,28.7,632561,0
+VEEV.US,D,20141125,000000,28.85,29.4,28.31,28.84,1487519,0
+VEEV.US,D,20141126,000000,31.47,32.54,30.06,32.38,4607955,0
+VEEV.US,D,20141128,000000,32.5,33.66,31.83,32.85,1252393,0
+VEEV.US,D,20141201,000000,32.7,32.8,30.77,31.16,1821136,0
+VEEV.US,D,20141202,000000,31.03,31.51,30.38,31.42,1003200,0
+VEEV.US,D,20141203,000000,31,31.05,29.8,30.25,1932017,0
+VEEV.US,D,20141204,000000,30.65,31.6,30.38,31.52,2632927,0
+VEEV.US,D,20141205,000000,31.52,31.64,30.77,30.97,1813909,0
+VEEV.US,D,20141208,000000,30.92,31.38,30.42,30.54,618888,0
+VEEV.US,D,20141209,000000,30.14,31,29.63,30.73,759563,0
+VEEV.US,D,20141210,000000,30.52,30.98,28.76,28.88,852766,0
+VEEV.US,D,20141211,000000,28.97,30.12,28.65,28.68,980414,0
+VEEV.US,D,20141212,000000,28.72,29.18,28.41,28.59,644085,0
+VEEV.US,D,20141215,000000,28.66,28.98,26.4,26.82,2027999,0
+VEEV.US,D,20141216,000000,26.71,26.98,26,26.18,1330996,0
+VEEV.US,D,20141217,000000,26.3,26.93,25.52,26.86,1385869,0
+VEEV.US,D,20141218,000000,27.16,28.03,26.92,28.02,1127499,0
+VEEV.US,D,20141219,000000,28.28,29.17,27.68,27.69,1912473,0
+VEEV.US,D,20141222,000000,27.64,27.99,27.16,27.7,677982,0
+VEEV.US,D,20141223,000000,27.79,27.83,26.31,26.63,1073547,0
+VEEV.US,D,20141224,000000,26.74,27.07,26.71,26.88,373815,0
+VEEV.US,D,20141226,000000,26.89,27.16,26.39,26.78,687821,0
+VEEV.US,D,20141229,000000,26.88,27.1,26.48,26.7,644095,0
+VEEV.US,D,20141230,000000,26.69,26.81,25.84,26.14,762009,0
+VEEV.US,D,20141231,000000,26.13,26.58,26,26.41,828972,0
+VEEV.US,D,20150102,000000,26.61,26.68,25.91,26.23,688532,0
+VEEV.US,D,20150105,000000,25.96,26.78,25.9,26.23,650187,0
+VEEV.US,D,20150106,000000,26.24,27.35,26.06,27.12,947244,0
+VEEV.US,D,20150107,000000,27.37,27.68,26.58,27.17,825282,0
+VEEV.US,D,20150108,000000,28.52,29.17,27.59,28.39,1304100,0
+VEEV.US,D,20150109,000000,28.79,28.9,28.14,28.79,781368,0
+VEEV.US,D,20150112,000000,28.92,29.22,28.56,29.12,776715,0
+VEEV.US,D,20150113,000000,29.4,29.54,28.18,29.09,1186171,0
+VEEV.US,D,20150114,000000,28.72,28.93,28.18,28.72,625199,0
+VEEV.US,D,20150115,000000,28.52,28.7,27.75,28.09,816291,0
+VEEV.US,D,20150116,000000,28.02,28.69,27.76,28.07,944206,0
+VEEV.US,D,20150120,000000,28.3,28.41,27.3,28,499633,0
+VEEV.US,D,20150121,000000,28,28.59,27.91,28.48,683729,0
+VEEV.US,D,20150122,000000,28.75,28.8,28.15,28.51,509189,0
+VEEV.US,D,20150123,000000,28.53,29.39,28.52,29.3,464865,0
+VEEV.US,D,20150126,000000,29.35,30.5,29.33,29.84,960912,0
+VEEV.US,D,20150127,000000,29.49,29.67,28.92,29.37,425199,0
+VEEV.US,D,20150128,000000,29.62,30.25,28.79,28.98,509415,0
+VEEV.US,D,20150129,000000,28.86,29.22,28.35,29.13,415726,0
+VEEV.US,D,20150130,000000,28.92,29.47,28.61,28.76,475167,0
+VEEV.US,D,20150202,000000,28.75,28.84,28.12,28.55,508675,0
+VEEV.US,D,20150203,000000,28.54,29.57,28.25,29.47,475560,0
+VEEV.US,D,20150204,000000,29.45,30.38,29.32,30,760023,0
+VEEV.US,D,20150205,000000,30.48,30.97,29.43,30.08,915039,0
+VEEV.US,D,20150206,000000,30,30.4,29.5,30.16,713466,0
+VEEV.US,D,20150209,000000,30.15,30.48,29.67,29.8,729612,0
+VEEV.US,D,20150210,000000,29.9,30.47,29.9,30.05,649569,0
+VEEV.US,D,20150211,000000,30.06,30.35,29.87,29.91,567050,0
+VEEV.US,D,20150212,000000,30,30.17,29.61,29.95,499669,0
+VEEV.US,D,20150213,000000,30.11,30.5,29.81,30.12,812596,0
+VEEV.US,D,20150217,000000,30.12,30.25,29.6,29.9,565647,0
+VEEV.US,D,20150218,000000,30.28,31.78,30.04,31,2532777,0
+VEEV.US,D,20150219,000000,31.19,31.55,30.54,30.85,874361,0
+VEEV.US,D,20150220,000000,30.93,31.04,30.52,30.58,545811,0
+VEEV.US,D,20150223,000000,30.49,30.55,29.06,29.99,1166819,0
+VEEV.US,D,20150224,000000,30,30.1,29.59,29.93,959706,0
+VEEV.US,D,20150225,000000,29.88,30.58,29.87,30.3,478855,0
+VEEV.US,D,20150226,000000,30.75,31.64,30.34,31.46,1118283,0
+VEEV.US,D,20150227,000000,31.46,31.54,30.52,30.87,563731,0
+VEEV.US,D,20150302,000000,30.87,31.35,30.62,30.99,878100,0
+VEEV.US,D,20150303,000000,30.89,33.1,30.76,32.69,4002100,0
+VEEV.US,D,20150304,000000,27.7,27.75,24.42,25.72,19427400,0
+VEEV.US,D,20150305,000000,25.9,25.9,24.71,24.73,5838000,0
+VEEV.US,D,20150306,000000,24.71,25.25,24.42,24.63,3501600,0
+VEEV.US,D,20150309,000000,24.56,24.98,24.42,24.81,2319700,0
+VEEV.US,D,20150310,000000,24.52,24.7,23.82,24.26,2010500,0
+VEEV.US,D,20150311,000000,24.25,24.48,23.87,24.4,1170500,0
+VEEV.US,D,20150312,000000,24.39,25.44,24.28,25.2,1269700,0
+VEEV.US,D,20150313,000000,24.96,25.4,24.75,24.86,965700,0
+VEEV.US,D,20150316,000000,24.96,25.1,24.73,24.93,765700,0
+VEEV.US,D,20150317,000000,25.87,28,25.69,27.73,3465100,0
+VEEV.US,D,20150318,000000,27.52,27.78,27,27.48,1493600,0
+VEEV.US,D,20150319,000000,27.89,28.05,27.27,27.93,1161800,0
+VEEV.US,D,20150320,000000,27.8,28,27.25,27.28,1786400,0
+VEEV.US,D,20150323,000000,27.27,27.31,26.21,26.37,1286000,0
+VEEV.US,D,20150324,000000,26.37,27.29,26.08,27.24,962800,0
+VEEV.US,D,20150325,000000,27.23,27.28,25.55,25.7,1300200,0
+VEEV.US,D,20150326,000000,25.55,25.88,25.21,25.35,865000,0
+VEEV.US,D,20150327,000000,25.24,25.63,25.01,25.46,572800,0
+VEEV.US,D,20150330,000000,25.7,25.7,25.04,25.44,547800,0
+VEEV.US,D,20150331,000000,25.23,25.74,24.94,25.53,769700,0
+VEEV.US,D,20150401,000000,25.52,25.87,24.6,25,961300,0
+VEEV.US,D,20150402,000000,24.83,25.2,24.39,25.15,1385800,0
+VEEV.US,D,20150406,000000,25.05,25.74,24.77,25.68,1069600,0
+VEEV.US,D,20150407,000000,25.67,26.38,25.29,26.07,1251552,0
+VEEV.US,D,20150408,000000,26.05,26.83,25.86,26.54,1025400,0
+VEEV.US,D,20150409,000000,26.47,26.74,26.3,26.64,1199654,0
+VEEV.US,D,20150410,000000,26.68,26.85,26.5,26.69,585600,0
+VEEV.US,D,20150413,000000,26.53,27.06,26.39,26.58,972100,0
+VEEV.US,D,20150414,000000,26.49,26.5,25.51,26.21,699300,0
+VEEV.US,D,20150415,000000,26.29,27.18,26.2,27.02,1028105,0
+VEEV.US,D,20150416,000000,26.92,27.27,26.87,27.18,500052,0
+VEEV.US,D,20150417,000000,26.84,26.86,26.21,26.42,808500,0
+VEEV.US,D,20150420,000000,26.54,26.89,26.25,26.75,480849,0
+VEEV.US,D,20150421,000000,26.92,27.05,26.46,26.84,660209,0
+VEEV.US,D,20150422,000000,26.89,27.24,26.54,27.12,598659,0
+VEEV.US,D,20150423,000000,27,27.53,26.89,27.41,827500,0
+VEEV.US,D,20150424,000000,27.4,27.63,27.07,27.17,726900,0
+VEEV.US,D,20150427,000000,27.13,27.73,26.66,26.79,552300,0
+VEEV.US,D,20150428,000000,26.63,27.37,26.44,27.26,895300,0
+VEEV.US,D,20150429,000000,27.03,27.56,26.53,27.14,650200,0
+VEEV.US,D,20150430,000000,27.06,27.22,26.4,26.55,763100,0
+VEEV.US,D,20150501,000000,26.55,27.2,26.55,26.99,501700,0
+VEEV.US,D,20150504,000000,27.09,27.63,27.08,27.27,480700,0
+VEEV.US,D,20150505,000000,27.09,27.35,26.41,26.46,711000,0
+VEEV.US,D,20150506,000000,26.58,27.18,26.58,27.13,781939,0
+VEEV.US,D,20150507,000000,27.15,27.16,26.79,27,429406,0
+VEEV.US,D,20150508,000000,27.08,27.5,27.08,27.23,439300,0
+VEEV.US,D,20150511,000000,27.21,27.78,27.21,27.53,492500,0
+VEEV.US,D,20150512,000000,27.16,27.34,26.6,27.04,489745,0
+VEEV.US,D,20150513,000000,27.08,27.25,26.8,26.91,465700,0
+VEEV.US,D,20150514,000000,27.2,27.51,26.87,27.51,483900,0
+VEEV.US,D,20150515,000000,27.38,27.47,27.05,27.2,351780,0
+VEEV.US,D,20150518,000000,27.07,27.99,27.07,27.97,975864,0
+VEEV.US,D,20150519,000000,28,28,27.35,27.39,664100,0
+VEEV.US,D,20150520,000000,27.49,27.93,27.31,27.76,465200,0
+VEEV.US,D,20150521,000000,27.83,28,27.55,27.94,715300,0
+VEEV.US,D,20150522,000000,27.95,28.27,27.76,27.9,611400,0
+VEEV.US,D,20150526,000000,27.89,28.89,27.83,28.57,1053254,0
+VEEV.US,D,20150527,000000,28.53,28.75,27.7,27.79,1259000,0
+VEEV.US,D,20150528,000000,27.54,29.09,27.47,29,2820960,0
+VEEV.US,D,20150529,000000,27.03,28,26.48,27.12,5001400,0
+VEEV.US,D,20150601,000000,27.33,27.33,26.01,26.42,2662200,0
+VEEV.US,D,20150602,000000,26.38,27.28,26.25,26.97,1176233,0
+VEEV.US,D,20150603,000000,27.1,27.78,26.9,27.73,1140800,0
+VEEV.US,D,20150604,000000,27.56,27.92,27.31,27.44,1035200,0
+VEEV.US,D,20150605,000000,27.38,27.74,26.84,27.62,763300,0
+VEEV.US,D,20150608,000000,27.6,27.83,26.64,26.99,678700,0
+VEEV.US,D,20150609,000000,27.03,27.03,26.25,26.31,753099,0
+VEEV.US,D,20150610,000000,26.39,26.62,26.15,26.41,962950,0
+VEEV.US,D,20150611,000000,26.49,27.37,26.41,27.26,965887,0
+VEEV.US,D,20150612,000000,27.2,27.55,26.58,26.61,1070100,0
+VEEV.US,D,20150615,000000,26.3,27.35,26.24,27.07,788100,0
+VEEV.US,D,20150616,000000,26.84,27.01,26.63,26.69,948400,0
+VEEV.US,D,20150617,000000,26.62,27.29,26.52,27.14,1133100,0
+VEEV.US,D,20150618,000000,27.29,27.59,27.04,27.3,816400,0
+VEEV.US,D,20150619,000000,27.23,27.32,26.84,26.86,1038900,0
+VEEV.US,D,20150622,000000,27.01,27.35,26.73,27.33,823700,0
+VEEV.US,D,20150623,000000,27.22,28.47,27.05,28.33,1955236,0
+VEEV.US,D,20150624,000000,28.35,28.36,27.76,27.94,1127500,0
+VEEV.US,D,20150625,000000,28.01,28.25,27.9,28.15,900900,0
+VEEV.US,D,20150626,000000,28.23,28.92,27.98,28.5,3192300,0
+VEEV.US,D,20150629,000000,27.95,28.32,27.8,28,1069600,0
+VEEV.US,D,20150630,000000,28.1,28.11,27.4,28.03,1607130,0
+VEEV.US,D,20150701,000000,28.15,28.31,27.85,28.26,922100,0
+VEEV.US,D,20150702,000000,28.35,28.85,27.98,28.09,1039300,0
+VEEV.US,D,20150706,000000,27.93,28.44,27.73,27.92,2647700,0
+VEEV.US,D,20150707,000000,27.66,28.65,27.66,28.38,2072300,0
+VEEV.US,D,20150708,000000,28.15,28.33,27.71,27.85,972200,0
+VEEV.US,D,20150709,000000,28.03,28.17,27.93,27.99,875900,0
+VEEV.US,D,20150710,000000,28.28,28.34,27.99,28.1,737100,0
+VEEV.US,D,20150713,000000,28.3,28.35,27.78,28.32,1312700,0
+VEEV.US,D,20150714,000000,28.35,28.96,28.21,28.92,884305,0
+VEEV.US,D,20150715,000000,29,29.19,28.68,28.75,723640,0
+VEEV.US,D,20150716,000000,28.95,28.98,28.41,28.78,514800,0
+VEEV.US,D,20150717,000000,28.75,28.75,28,28.24,671200,0
+VEEV.US,D,20150720,000000,28.25,28.34,27.81,27.85,1257500,0
+VEEV.US,D,20150721,000000,27.76,27.85,27.01,27.51,1010700,0
+VEEV.US,D,20150722,000000,27.34,27.67,27.18,27.29,703300,0
+VEEV.US,D,20150723,000000,27.45,27.99,27.33,27.71,730200,0
+VEEV.US,D,20150724,000000,27.59,28.05,27.45,27.54,660600,0
+VEEV.US,D,20150727,000000,27.22,27.34,26.81,26.93,762100,0
+VEEV.US,D,20150728,000000,27.01,27.14,26.59,27.1,674100,0
+VEEV.US,D,20150729,000000,27.12,27.32,26.74,27.03,582400,0
+VEEV.US,D,20150730,000000,26.93,26.93,26.61,26.7,514500,0
+VEEV.US,D,20150731,000000,26.74,27.26,26.59,26.92,681300,0
+VEEV.US,D,20150803,000000,26.85,26.87,26.03,26.29,679086,0
+VEEV.US,D,20150804,000000,26.29,26.46,25.95,26.07,604800,0
+VEEV.US,D,20150805,000000,26.13,26.66,26.12,26.41,801600,0
+VEEV.US,D,20150806,000000,26.41,26.44,25.19,25.45,746219,0
+VEEV.US,D,20150807,000000,25.51,25.82,25.18,25.63,640600,0
+VEEV.US,D,20150810,000000,25.63,26.13,25.61,26.07,483000,0
+VEEV.US,D,20150811,000000,25.84,26.01,25.33,25.52,351570,0
+VEEV.US,D,20150812,000000,25.28,25.39,24.79,25.17,663800,0
+VEEV.US,D,20150813,000000,25.23,25.51,24.94,25.16,454900,0
+VEEV.US,D,20150814,000000,25.06,25.35,24.91,25.23,536000,0
+VEEV.US,D,20150817,000000,25.14,25.81,25.04,25.49,485800,0
+VEEV.US,D,20150818,000000,25.54,25.69,25.23,25.35,448300,0
+VEEV.US,D,20150819,000000,25.3,25.79,25.2,25.3,810100,0
+VEEV.US,D,20150820,000000,24.92,25.03,24.41,24.49,730900,0
+VEEV.US,D,20150821,000000,24.18,24.71,23.94,24.25,1265300,0
+VEEV.US,D,20150824,000000,22.27,24.33,22.11,23.37,1491267,0
+VEEV.US,D,20150825,000000,23.83,24.28,23.04,23.09,1253900,0
+VEEV.US,D,20150826,000000,23.58,23.94,23.18,23.51,1158300,0
+VEEV.US,D,20150827,000000,23.8,24.71,23.8,24.16,1442300,0
+VEEV.US,D,20150828,000000,24.08,26.75,24,26.44,2815700,0
+VEEV.US,D,20150831,000000,26.29,26.29,25.6,25.9,1554300,0
+VEEV.US,D,20150901,000000,25.12,25.43,24.58,24.69,1243500,0
+VEEV.US,D,20150902,000000,25,25.22,24.28,24.75,758600,0
+VEEV.US,D,20150903,000000,24.83,25.38,24.52,24.61,497500,0
+VEEV.US,D,20150904,000000,24.48,24.98,24.47,24.76,949800,0
+VEEV.US,D,20150908,000000,25.49,25.69,24.93,25.47,810500,0
+VEEV.US,D,20150909,000000,25.65,25.65,25.13,25.25,807100,0
+VEEV.US,D,20150910,000000,25.22,25.9,25.2,25.48,621319,0
+VEEV.US,D,20150911,000000,25.37,25.62,25.1,25.55,409700,0
+VEEV.US,D,20150914,000000,25.16,25.75,25.16,25.61,537200,0
+VEEV.US,D,20150915,000000,25.61,26.24,25.12,26.11,761100,0
+VEEV.US,D,20150916,000000,26.1,26.43,25.78,26.36,553900,0
+VEEV.US,D,20150917,000000,26.44,26.89,26.18,26.51,557642,0
+VEEV.US,D,20150918,000000,26.11,26.8,26.11,26.51,2779400,0
+VEEV.US,D,20150921,000000,26.66,26.8,26.17,26.53,1387300,0
+VEEV.US,D,20150922,000000,26.19,26.39,25.49,25.81,450700,0
+VEEV.US,D,20150923,000000,25.8,25.96,24.83,25.09,1049600,0
+VEEV.US,D,20150924,000000,24.92,24.96,24.29,24.6,711241,0
+VEEV.US,D,20150925,000000,24.62,24.83,23.93,24.18,1163400,0
+VEEV.US,D,20150928,000000,24.06,24.24,23.17,23.25,1151918,0
+VEEV.US,D,20150929,000000,23.25,23.4,22.48,22.83,963500,0
+VEEV.US,D,20150930,000000,23.07,23.44,22.54,23.41,1333200,0
+VEEV.US,D,20151001,000000,23.22,23.69,22.89,23.4,1370500,0
+VEEV.US,D,20151002,000000,23,24.2,22.87,24.2,1117700,0
+VEEV.US,D,20151005,000000,24.22,24.7,23.63,24.36,2866199,0
+VEEV.US,D,20151006,000000,24.31,24.57,23.8,24.53,1043000,0
+VEEV.US,D,20151007,000000,24.64,25.19,24.45,25.08,897100,0
+VEEV.US,D,20151008,000000,25.08,25.31,24.61,25.22,894100,0
+VEEV.US,D,20151009,000000,25.25,25.85,24.98,25.78,675100,0
+VEEV.US,D,20151012,000000,25.72,25.88,25.02,25.38,730942,0
+VEEV.US,D,20151013,000000,25.14,25.45,24.59,24.69,1029300,0
+VEEV.US,D,20151014,000000,24.69,25.12,24.56,24.61,894300,0
+VEEV.US,D,20151015,000000,24.62,25.53,24.53,25.51,570200,0
+VEEV.US,D,20151016,000000,25.62,25.91,25.28,25.91,504000,0
+VEEV.US,D,20151019,000000,25.81,26.4,25.59,26.06,474800,0
+VEEV.US,D,20151020,000000,26.01,26.01,25.52,25.75,441166,0
+VEEV.US,D,20151021,000000,25.8,26,24.71,24.93,606400,0
+VEEV.US,D,20151022,000000,24.92,24.96,23.97,24.38,953000,0
+VEEV.US,D,20151023,000000,24.63,25.5,24.39,25.28,599300,0
+VEEV.US,D,20151026,000000,25.24,25.46,24.9,25.21,341500,0
+VEEV.US,D,20151027,000000,25.14,25.54,24.87,25.19,571900,0
+VEEV.US,D,20151028,000000,25.23,25.98,24.96,25.98,722900,0
+VEEV.US,D,20151029,000000,25.9,26.35,25.28,25.31,691500,0
+VEEV.US,D,20151030,000000,25.17,25.54,24.99,25.37,729900,0
+VEEV.US,D,20151102,000000,25.42,26.01,25.35,25.77,857155,0
+VEEV.US,D,20151103,000000,25.67,26.4,25.63,26.27,913000,0
+VEEV.US,D,20151104,000000,26.32,26.6,26.05,26.35,736732,0
+VEEV.US,D,20151105,000000,26.3,26.61,26.05,26.25,443300,0
+VEEV.US,D,20151106,000000,26.24,27.18,26.11,27.12,955000,0
+VEEV.US,D,20151109,000000,27.06,27.2,26.69,27.05,638859,0
+VEEV.US,D,20151110,000000,26.91,26.91,26.39,26.76,689400,0
+VEEV.US,D,20151111,000000,26.78,26.97,26.54,26.63,381100,0
+VEEV.US,D,20151112,000000,26.34,26.96,26.15,26.55,383100,0
+VEEV.US,D,20151113,000000,26.51,26.85,26.14,26.58,443500,0
+VEEV.US,D,20151116,000000,26.54,27.02,26.42,27,611600,0
+VEEV.US,D,20151117,000000,27,27.52,26.79,27.46,696100,0
+VEEV.US,D,20151118,000000,27.46,27.65,27.14,27.62,837100,0
+VEEV.US,D,20151119,000000,27.62,27.68,27.1,27.26,732800,0
+VEEV.US,D,20151120,000000,27.35,27.5,27.1,27.28,525700,0
+VEEV.US,D,20151123,000000,27.27,27.32,26.58,27.22,1207900,0
+VEEV.US,D,20151124,000000,27.15,27.44,26.97,27.36,1277400,0
+VEEV.US,D,20151125,000000,27.84,29.22,27.05,28.73,3798000,0
+VEEV.US,D,20151127,000000,28.72,28.98,28.34,28.79,664700,0
+VEEV.US,D,20151130,000000,29.03,29.34,28.77,28.86,1646700,0
+VEEV.US,D,20151201,000000,28.25,28.35,27.12,27.76,2628872,0
+VEEV.US,D,20151202,000000,27.7,28.4,27.44,28.24,1662762,0
+VEEV.US,D,20151203,000000,28.37,28.44,27.06,27.24,674261,0
+VEEV.US,D,20151204,000000,27.26,27.55,26.93,27.5,1043300,0
+VEEV.US,D,20151207,000000,27.5,27.51,26.99,27.24,534900,0
+VEEV.US,D,20151208,000000,26.99,27.27,26.77,27.13,598510,0
+VEEV.US,D,20151209,000000,27,27.28,26.65,26.69,398900,0
+VEEV.US,D,20151210,000000,26.66,27.01,26.38,26.9,555100,0
+VEEV.US,D,20151211,000000,26.62,26.64,26.06,26.26,876900,0
+VEEV.US,D,20151214,000000,26.35,26.9,26.33,26.72,1360865,0
+VEEV.US,D,20151215,000000,26.84,27.44,26.53,27.38,1332200,0
+VEEV.US,D,20151216,000000,27.61,28.4,27.56,28.25,1356700,0
+VEEV.US,D,20151217,000000,28.32,28.38,27.88,27.88,941300,0
+VEEV.US,D,20151218,000000,27.75,28.22,27.61,27.86,1737500,0
+VEEV.US,D,20151221,000000,28,28.11,27.42,28.02,730300,0
+VEEV.US,D,20151222,000000,28.05,28.29,27.63,28.12,656697,0
+VEEV.US,D,20151223,000000,28.23,29.13,28.23,28.99,1285300,0
+VEEV.US,D,20151224,000000,28.9,29.1,28.83,28.89,307217,0
+VEEV.US,D,20151228,000000,28.78,28.98,28.58,28.73,478890,0
+VEEV.US,D,20151229,000000,28.84,29,28.72,28.94,447207,0
+VEEV.US,D,20151230,000000,29.01,29.07,28.76,28.95,585776,0
+VEEV.US,D,20151231,000000,28.8,29.02,28.6601,28.85,432103,0
+VEEV.US,D,20160104,000000,28.37,29.0081,28.2501,28.69,1418335,0
+VEEV.US,D,20160105,000000,28.79,29.25,28.7,28.99,1588797,0
+VEEV.US,D,20160106,000000,28.64,28.93,27.77,28.1,4811817,0
+VEEV.US,D,20160107,000000,27.6,27.63,26.15,26.29,1511524,0
+VEEV.US,D,20160108,000000,26.43,26.5399,25.57,25.63,890298,0
+VEEV.US,D,20160111,000000,25.93,26.0999,24.87,25.23,1182012,0
+VEEV.US,D,20160112,000000,25.57,25.88,24.935,25.36,884009,0
+VEEV.US,D,20160113,000000,25.46,26.1,24.33,24.34,1038158,0
+VEEV.US,D,20160114,000000,24.45,25.15,23.43,24.97,1435556,0
+VEEV.US,D,20160115,000000,24.26,24.6,23.4,24.43,1401646,0
+VEEV.US,D,20160119,000000,24.66,25.19,23.74,24.01,1211900,0
+VEEV.US,D,20160120,000000,23.56,24.55,22.77,24.17,1465274,0
+VEEV.US,D,20160121,000000,24.13,25.02,23.96,24.72,1893148,0
+VEEV.US,D,20160122,000000,25.08,26,24.935,25.41,1031637,0
+VEEV.US,D,20160125,000000,25.19,25.325,24.42,24.45,937800,0
+VEEV.US,D,20160126,000000,24.53,24.53,23.65,24.3,1262553,0
+VEEV.US,D,20160127,000000,24.3,24.405,23.72,23.94,688351,0
+VEEV.US,D,20160128,000000,23.98,24,22.87,23.06,1119669,0
+VEEV.US,D,20160129,000000,23.05,24.11,23.04,24.1,1216888,0
+VEEV.US,D,20160201,000000,23.8,24.7,23.52,24.35,1321322,0
+VEEV.US,D,20160202,000000,24.05,24.13,23.24,23.33,1332966,0
+VEEV.US,D,20160203,000000,23.57,23.69,22.94,23.5,1091639,0
+VEEV.US,D,20160204,000000,23.45,24.39,23.26,24.25,953001,0
+VEEV.US,D,20160205,000000,24.16,24.2,22.05,22.45,3617516,0
+VEEV.US,D,20160208,000000,21.46,21.69,20.195,21.11,2269823,0
+VEEV.US,D,20160209,000000,20.67,22.205,20.54,21.1,1644015,0
+VEEV.US,D,20160210,000000,21.15,21.74,20.74,20.84,1525719,0
+VEEV.US,D,20160211,000000,20.42,20.9,19.97,20.61,1543021,0
+VEEV.US,D,20160212,000000,20.85,21.07,20.41,20.82,581885,0
+VEEV.US,D,20160216,000000,21.11,21.8,20.93,21.67,873725,0
+VEEV.US,D,20160217,000000,21.8,22.74,21.8,22.64,769073,0
+VEEV.US,D,20160218,000000,22.68,22.7576,21.77,22.12,756435,0
+VEEV.US,D,20160219,000000,21.97,22.4,21.61,22.13,988431,0
+VEEV.US,D,20160222,000000,22.31,22.7813,22.15,22.62,863573,0
+VEEV.US,D,20160223,000000,22.53,22.63,22.08,22.29,901164,0
+VEEV.US,D,20160224,000000,22.21,22.71,21.6,22.64,815236,0
+VEEV.US,D,20160225,000000,22.98,23.45,22.61,22.97,732600,0
+VEEV.US,D,20160226,000000,23.2,23.55,23.005,23.36,813110,0
+VEEV.US,D,20160229,000000,23.39,24.37,23.37,24.29,1469239,0
+VEEV.US,D,20160301,000000,24.43,25.18,24.28,25.08,1835305,0
+VEEV.US,D,20160302,000000,24.33,26.46,24.095,25.76,1702999,0
+VEEV.US,D,20160303,000000,25.84,25.84,25.38,25.7,927164,0
+VEEV.US,D,20160304,000000,25.8,27.36,25.49,26.74,1777683,0
+VEEV.US,D,20160307,000000,26.5,27.5725,26.34,27.34,1148855,0
+VEEV.US,D,20160308,000000,27.16,27.36,26.57,26.63,771606,0
+VEEV.US,D,20160309,000000,26.77,27.03,26.61,26.9,575848,0
+VEEV.US,D,20160310,000000,26.75,26.801,26,26.11,1211800,0
+VEEV.US,D,20160311,000000,26.33,26.86,26,26.73,1056894,0
+VEEV.US,D,20160314,000000,26.6,26.77,26,26.64,702782,0
+VEEV.US,D,20160315,000000,26.39,26.39,25.14,25.27,1004149,0
+VEEV.US,D,20160316,000000,25.24,25.69,24.9,25.33,955644,0
+VEEV.US,D,20160317,000000,25.36,25.485,24.69,25.31,644097,0
+VEEV.US,D,20160318,000000,25.38,25.88,25.17,25.84,1107315,0
+VEEV.US,D,20160321,000000,25.74,25.94,25.42,25.54,769502,0
+VEEV.US,D,20160322,000000,25.38,25.85,25.24,25.69,752248,0
+VEEV.US,D,20160323,000000,25.69,25.69,24.49,24.55,868658,0
+VEEV.US,D,20160324,000000,24.41,24.71,24.071,24.71,872865,0
+VEEV.US,D,20160328,000000,24.78,24.886,23.93,24.19,1306611,0
+VEEV.US,D,20160329,000000,24.18,24.85,23.88,24.84,1190668,0
+VEEV.US,D,20160330,000000,25,25.37,24.61,24.94,1204540,0
+VEEV.US,D,20160331,000000,24.99,25.17,24.72,25.04,1525846,0
+VEEV.US,D,20160401,000000,24.85,25.14,24.6,24.96,1105245,0
+VEEV.US,D,20160404,000000,25.04,25.55,25.03,25.31,1053203,0
+VEEV.US,D,20160405,000000,25.08,25.48,25.02,25.44,1991294,0
+VEEV.US,D,20160406,000000,25.51,26.355,25.5,26.17,940172,0
+VEEV.US,D,20160407,000000,26.05,26.167,25.75,25.99,818261,0
+VEEV.US,D,20160408,000000,26.18,26.22,25.26,25.51,587423,0
+VEEV.US,D,20160411,000000,25.59,25.9,25.33,25.44,794248,0
+VEEV.US,D,20160412,000000,25.41,25.776,25.32,25.49,803663,0
+VEEV.US,D,20160413,000000,25.73,26.51,25.6088,26.39,624239,0
+VEEV.US,D,20160414,000000,26.37,26.38,26.04,26.16,659435,0
+VEEV.US,D,20160415,000000,26.04,26.04,25.25,25.77,1659390,0
+VEEV.US,D,20160418,000000,25.5,25.71,25.4,25.7,1089874,0
+VEEV.US,D,20160419,000000,25.75,25.84,25.41,25.73,1149868,0
+VEEV.US,D,20160420,000000,25.74,26.09,25.71,26.05,1098841,0
+VEEV.US,D,20160421,000000,26.1,26.84,26.1,26.66,1412129,0
+VEEV.US,D,20160422,000000,26.63,27.26,26.6201,27.1,1100147,0
+VEEV.US,D,20160425,000000,27.04,27.2044,26.81,27.03,887376,0
+VEEV.US,D,20160426,000000,27.02,27.1738,26.74,27.02,621642,0
+VEEV.US,D,20160427,000000,27.01,27.68,27.01,27.65,774248,0
+VEEV.US,D,20160428,000000,27.61,27.95,27.36,27.46,1338546,0
+VEEV.US,D,20160429,000000,27.4,27.54,27.22,27.51,1210002,0
+VEEV.US,D,20160502,000000,27.54,27.89,27.27,27.82,755115,0
+VEEV.US,D,20160503,000000,27.58,27.58,27.13,27.34,858854,0
+VEEV.US,D,20160504,000000,27.26,27.34,26.55,27.01,1133845,0
+VEEV.US,D,20160505,000000,27.12,27.19,26.65,26.71,701045,0
+VEEV.US,D,20160506,000000,26.55,27.14,26.53,27,808913,0
+VEEV.US,D,20160509,000000,27.02,27.32,26.89,27.16,304059,0
+VEEV.US,D,20160510,000000,27.16,27.26,26.85,27.24,327889,0
+VEEV.US,D,20160511,000000,27.13,27.57,27.07,27.43,597222,0
+VEEV.US,D,20160512,000000,27.59,27.64,27.07,27.39,1185786,0
+VEEV.US,D,20160513,000000,27.39,27.59,27.19,27.35,583923,0
+VEEV.US,D,20160516,000000,27.47,27.91,27.26,27.89,698657,0
+VEEV.US,D,20160517,000000,27.84,28.31,27.62,27.82,1303705,0
+VEEV.US,D,20160518,000000,27.8,28.56,27.62,28.39,699542,0
+VEEV.US,D,20160519,000000,28.15,28.95,27.67,28.06,1251984,0
+VEEV.US,D,20160520,000000,28.34,28.99,28.14,28.94,1424751,0
+VEEV.US,D,20160523,000000,28.88,29.72,28.76,29.5,1381636,0
+VEEV.US,D,20160524,000000,29.6,29.915,29.48,29.6,1332397,0
+VEEV.US,D,20160525,000000,29.81,29.9,29.48,29.89,1321861,0
+VEEV.US,D,20160526,000000,29.95,30,29.48,29.76,1559212,0
+VEEV.US,D,20160527,000000,32.58,33.15,30.34,32.18,10413457,0
+VEEV.US,D,20160531,000000,32.22,32.96,32.17,32.95,3484293,0
+VEEV.US,D,20160601,000000,32.9,33.78,32.61,33.62,3443702,0
+VEEV.US,D,20160602,000000,33.63,34.64,33.62,34.6,2533024,0
+VEEV.US,D,20160603,000000,34.42,34.91,33.86,34.91,1480728,0
+VEEV.US,D,20160606,000000,34.9,35.13,34.52,35.07,1973409,0
+VEEV.US,D,20160607,000000,35.1,35.46,34.7,35.29,1917775,0
+VEEV.US,D,20160608,000000,35.11,35.24,34.67,35.14,2133948,0
+VEEV.US,D,20160609,000000,35.06,35.69,34.92,35.03,1495148,0
+VEEV.US,D,20160610,000000,34.78,34.875,34.03,34.05,1438924,0
+VEEV.US,D,20160613,000000,33.95,34.51,33.79,34.15,1700296,0
+VEEV.US,D,20160614,000000,33.86,34.21,33.8,33.97,1653939,0
+VEEV.US,D,20160615,000000,34.15,34.68,33.91,34.34,1952035,0
+VEEV.US,D,20160616,000000,34.2,34.274,33.55,34.13,943508,0
+VEEV.US,D,20160617,000000,34.01,34.48,33.57,33.64,1617351,0
+VEEV.US,D,20160620,000000,34.29,34.73,33.82,34.29,989863,0
+VEEV.US,D,20160621,000000,34.44,34.5499,33.69,34.04,1087185,0
+VEEV.US,D,20160622,000000,34.07,34.36,33.72,33.86,777192,0
+VEEV.US,D,20160623,000000,34.2,35.01,33.91,35.01,1327670,0
+VEEV.US,D,20160624,000000,33.92,34.48,33.59,34.3,3777876,0
+VEEV.US,D,20160627,000000,33.84,33.895,32.61,32.96,2440427,0
+VEEV.US,D,20160628,000000,33.4,33.56,32.947,33.01,1466867,0
+VEEV.US,D,20160629,000000,33.39,34.29,33.09,34.02,1711183,0
+VEEV.US,D,20160630,000000,34.2,34.27,33.59,34.12,1119966,0
+VEEV.US,D,20160701,000000,34.07,34.55,34.06,34.29,1000176,0
+VEEV.US,D,20160705,000000,34.2,34.35,33.86,34.24,866470,0
+VEEV.US,D,20160706,000000,34.15,34.99,34.09,34.88,2140374,0
+VEEV.US,D,20160707,000000,35.21,36.79,35.21,36.57,3464688,0
+VEEV.US,D,20160708,000000,36.9,37.41,36.63,37.37,2519152,0
+VEEV.US,D,20160711,000000,37.73,37.917,36.88,36.92,2107538,0
+VEEV.US,D,20160712,000000,37.27,37.505,36.84,37.1,1634653,0
+VEEV.US,D,20160713,000000,37.19,37.24,36.21,36.33,1140439,0
+VEEV.US,D,20160714,000000,36.55,36.89,36.17,36.2,753362,0
+VEEV.US,D,20160715,000000,36.21,36.58,36.08,36.35,771726,0
+VEEV.US,D,20160718,000000,36.53,36.93,36.37,36.74,637296,0
+VEEV.US,D,20160719,000000,36.61,36.6899,35.92,36.13,849400,0
+VEEV.US,D,20160720,000000,36.21,36.76,36.18,36.47,974883,0
+VEEV.US,D,20160721,000000,36.44,37.14,36.1,36.25,899808,0
+VEEV.US,D,20160722,000000,36.2,36.96,36.055,36.91,920156,0
+VEEV.US,D,20160725,000000,36.96,37.1099,36.66,36.98,856157,0
+VEEV.US,D,20160726,000000,36.87,37.43,36.67,37.34,1194133,0
+VEEV.US,D,20160727,000000,37.35,37.42,36.98,37.25,809508,0
+VEEV.US,D,20160728,000000,37.4,37.82,37.24,37.73,1047093,0
+VEEV.US,D,20160729,000000,37.81,38.21,37.59,37.99,1245024,0
+VEEV.US,D,20160801,000000,38.41,38.71,38.03,38.27,1350146,0
+VEEV.US,D,20160802,000000,38.23,38.43,36.81,37.34,1596212,0
+VEEV.US,D,20160803,000000,37.22,37.71,36.85,37.63,1098672,0
+VEEV.US,D,20160804,000000,37.65,37.869,37.26,37.31,822973,0
+VEEV.US,D,20160805,000000,37.32,38.24,37.32,38.15,840770,0
+VEEV.US,D,20160808,000000,38.33,38.509,38.01,38.29,805506,0
+VEEV.US,D,20160809,000000,38.5,38.56,38.15,38.46,617357,0
+VEEV.US,D,20160810,000000,38.44,38.58,38.2,38.51,569991,0
+VEEV.US,D,20160811,000000,38.57,38.99,38.4999,38.86,588791,0
+VEEV.US,D,20160812,000000,38.99,39.43,38.81,39.35,905698,0
+VEEV.US,D,20160815,000000,39.52,39.88,39.39,39.63,1249179,0
+VEEV.US,D,20160816,000000,39.73,39.828,38.85,38.93,913298,0
+VEEV.US,D,20160817,000000,39.1,39.17,38.63,39.14,734516,0
+VEEV.US,D,20160818,000000,39.2,39.82,39.03,39.72,714231,0
+VEEV.US,D,20160819,000000,39.52,39.75,39.33,39.65,459906,0
+VEEV.US,D,20160822,000000,39.64,39.81,38.96,39.4,980749,0
+VEEV.US,D,20160823,000000,39.55,39.9299,39.49,39.71,1951942,0
+VEEV.US,D,20160824,000000,39.59,39.82,38.71,38.81,964021,0
+VEEV.US,D,20160825,000000,38.88,38.98,38.47,38.87,1220474,0
+VEEV.US,D,20160826,000000,38.89,39.06,38.55,38.81,1016091,0
+VEEV.US,D,20160829,000000,38.89,39.09,38.6,38.67,1499158,0
+VEEV.US,D,20160830,000000,38.7,38.74,37.36,37.64,3306367,0
+VEEV.US,D,20160831,000000,40.99,42.58,39.53,40.92,12247717,0
+VEEV.US,D,20160901,000000,41.36,41.421,40.03,40.23,2158062,0
+VEEV.US,D,20160902,000000,40.22,40.77,39.85,40.74,1900638,0
+VEEV.US,D,20160906,000000,40.5,40.865,40.32,40.65,1112650,0
+VEEV.US,D,20160907,000000,40.53,41.29,40.53,40.94,1268087,0
+VEEV.US,D,20160908,000000,40.93,41.48,40.73,41.25,1285434,0
+VEEV.US,D,20160909,000000,40.87,41.1,40.25,40.34,1385751,0
+VEEV.US,D,20160912,000000,39.99,40.855,39.67,40.8,801127,0
+VEEV.US,D,20160913,000000,40.35,40.75,39.73,39.73,1067818,0
+VEEV.US,D,20160914,000000,39.64,40.3,39.55,40.24,886939,0
+VEEV.US,D,20160915,000000,40.25,40.58,40.02,40.45,774047,0
+VEEV.US,D,20160916,000000,40.5,41,40.35,40.95,1389930,0
+VEEV.US,D,20160919,000000,41.12,41.13,40.04,40.13,615194,0
+VEEV.US,D,20160920,000000,40.32,41.03,40.21,40.89,946370,0
+VEEV.US,D,20160921,000000,40.97,41.975,40.97,41.73,1211827,0
+VEEV.US,D,20160922,000000,42,42.24,41.64,42.06,854379,0
+VEEV.US,D,20160923,000000,41.94,42.19,41.54,41.64,641048,0
+VEEV.US,D,20160926,000000,41.37,41.52,41.13,41.23,640212,0
+VEEV.US,D,20160927,000000,41.23,41.52,41.11,41.43,648041,0
+VEEV.US,D,20160928,000000,41.65,41.88,41.28,41.68,631060,0
+VEEV.US,D,20160929,000000,41.74,41.85,41.18,41.41,868929,0
+VEEV.US,D,20160930,000000,41.69,41.774,40.9,41.28,1164982,0
+VEEV.US,D,20161003,000000,41.48,41.5,41,41.22,741946,0
+VEEV.US,D,20161004,000000,40.87,41.16,40.04,40.31,1317845,0
+VEEV.US,D,20161005,000000,40.31,40.57,40.12,40.27,1256373,0
+VEEV.US,D,20161006,000000,40.29,40.29,38.84,39,2810935,0
+VEEV.US,D,20161007,000000,38.81,38.92,37.91,38.84,1539540,0
+VEEV.US,D,20161010,000000,38.96,39.6297,38.8,38.99,661814,0
+VEEV.US,D,20161011,000000,39.01,39.072,37.47,37.87,2051110,0
+VEEV.US,D,20161012,000000,37.04,38.0599,36.55,37.75,1401941,0
+VEEV.US,D,20161013,000000,37.29,38.19,37.1,37.91,1329639,0
+VEEV.US,D,20161014,000000,38.19,38.77,37.79,37.88,1092940,0
+VEEV.US,D,20161017,000000,37.74,38.3,37.74,37.97,591919,0
+VEEV.US,D,20161018,000000,38.29,38.81,38.19,38.45,666070,0
+VEEV.US,D,20161019,000000,38.69,39.13,38.5289,38.85,889457,0
+VEEV.US,D,20161020,000000,38.81,39.49,38.74,39.1,733232,0
+VEEV.US,D,20161021,000000,38.88,38.99,38.52,38.81,697771,0
+VEEV.US,D,20161024,000000,38.9,39.34,38.79,39.12,542726,0
+VEEV.US,D,20161025,000000,39.01,39.04,38.09,38.19,845630,0
+VEEV.US,D,20161026,000000,37.97,38.27,37.68,38.09,1044804,0
+VEEV.US,D,20161027,000000,38.25,38.25,37.67,37.75,1080209,0
+VEEV.US,D,20161028,000000,37.67,38.34,37.55,37.87,817746,0
+VEEV.US,D,20161031,000000,37.93,38.86,37.72,38.85,1246418,0
+VEEV.US,D,20161101,000000,38.75,38.95,38.37,38.51,1082289,0
+VEEV.US,D,20161102,000000,38.27,38.67,37.93,38.07,1161438,0
+VEEV.US,D,20161103,000000,38.06,38.06,37.46,37.58,966648,0
+VEEV.US,D,20161104,000000,37.49,37.95,37.34,37.54,1094125,0
+VEEV.US,D,20161107,000000,37.93,39.16,37.92,39.02,1794029,0
+VEEV.US,D,20161108,000000,38.84,38.97,38.27,38.86,844762,0
+VEEV.US,D,20161109,000000,38.34,39.955,38.11,39.84,1247713,0
+VEEV.US,D,20161110,000000,39.98,40.39,39.01,39.34,1050906,0
+VEEV.US,D,20161111,000000,39.26,39.8199,39.1,39.61,821255,0
+VEEV.US,D,20161114,000000,39.84,40.28,39.58,39.9,1173683,0
+VEEV.US,D,20161115,000000,39.98,40.96,39.98,40.82,1309481,0
+VEEV.US,D,20161116,000000,40.75,40.86,40.38,40.74,703182,0
+VEEV.US,D,20161117,000000,40.77,41.975,40.695,41.9,1050837,0
+VEEV.US,D,20161118,000000,41.81,41.82,41.38,41.55,1362203,0
+VEEV.US,D,20161121,000000,42,42.1,41.55,41.77,1382263,0
+VEEV.US,D,20161122,000000,41.7,41.94,41.37,41.56,1864135,0
+VEEV.US,D,20161123,000000,44.33,46.7,43.51,46.29,5045972,0
+VEEV.US,D,20161125,000000,46.11,46.425,45.51,46.27,1313702,0
+VEEV.US,D,20161128,000000,46.38,46.98,46,46.34,1894813,0
+VEEV.US,D,20161129,000000,46.33,47.76,46.33,47.36,2241674,0
+VEEV.US,D,20161130,000000,47.75,47.95,46.25,46.48,1224994,0
+VEEV.US,D,20161201,000000,46.48,46.6,43.55,43.89,2296163,0
+VEEV.US,D,20161202,000000,43.52,43.6637,42.15,43.04,2023923,0
+VEEV.US,D,20161205,000000,42.64,43.7,42.64,43.14,1381666,0
+VEEV.US,D,20161206,000000,43.51,43.54,42.68,43.34,758729,0
+VEEV.US,D,20161207,000000,43.4,43.48,42.711,43.12,932092,0
+VEEV.US,D,20161208,000000,43.24,43.9,42.69,43.7,992556,0
+VEEV.US,D,20161209,000000,43.7,43.94,42.54,42.77,798421,0
+VEEV.US,D,20161212,000000,42.51,42.59,41.74,42.01,823925,0
+VEEV.US,D,20161213,000000,42,42.62,42,42.02,848180,0
+VEEV.US,D,20161214,000000,41.75,42.17,41.31,41.5,1326806,0
+VEEV.US,D,20161215,000000,41.73,42.63,41.67,42.37,1015385,0
+VEEV.US,D,20161216,000000,43.03,43.88,42.5209,42.7,1892980,0
+VEEV.US,D,20161219,000000,42.7,43.47,42.43,42.92,923672,0
+VEEV.US,D,20161220,000000,43.22,43.43,42.57,43.03,1171104,0
+VEEV.US,D,20161221,000000,43.2,43.24,42.16,42.39,758809,0
+VEEV.US,D,20161222,000000,42.55,42.79,41.36,41.51,1022003,0
+VEEV.US,D,20161223,000000,41.61,41.8,41.27,41.6,659195,0
+VEEV.US,D,20161227,000000,41.66,42.24,41.6,42.11,684068,0
+VEEV.US,D,20161228,000000,42.31,42.5,41.22,41.3,695176,0
+VEEV.US,D,20161229,000000,41.2,41.3808,40.88,41.08,643036,0
+VEEV.US,D,20161230,000000,41.08,41.17,40.5,40.7,818799,0
+VEEV.US,D,20170103,000000,41.01,41.51,40.71,41.35,1049684,0
+VEEV.US,D,20170104,000000,41.28,42.14,40.82,41.77,1022859,0
+VEEV.US,D,20170105,000000,41.73,41.97,41.17,41.51,849680,0
+VEEV.US,D,20170106,000000,41.44,42.42,41.26,42.25,1017933,0
+VEEV.US,D,20170109,000000,42.54,43.615,42.19,43.4,1321164,0
+VEEV.US,D,20170110,000000,43.26,44.1722,43.26,43.85,1156451,0
+VEEV.US,D,20170111,000000,44.12,44.23,43.53,44.12,734941,0
+VEEV.US,D,20170112,000000,43.46,43.84,42.75,43.8,775771,0
+VEEV.US,D,20170113,000000,43.95,44.74,43.9,44.51,621985,0
+VEEV.US,D,20170117,000000,44.24,44.25,43.01,43.19,957035,0
+VEEV.US,D,20170118,000000,43.24,43.46,42.66,43.23,720607,0
+VEEV.US,D,20170119,000000,43.09,43.26,42.72,43,636235,0
+VEEV.US,D,20170120,000000,42.96,43.23,42.65,42.94,509490,0
+VEEV.US,D,20170123,000000,43,43.15,42.1553,42.5,514700,0
+VEEV.US,D,20170124,000000,42.8,42.95,42.02,42.75,471100,0
+VEEV.US,D,20170125,000000,43.01,43.45,42.89,43.17,696075,0
+VEEV.US,D,20170126,000000,43.2,43.33,42.55,42.8,578810,0
+VEEV.US,D,20170127,000000,42.79,42.79,42.32,42.65,420806,0
+VEEV.US,D,20170130,000000,42.5,42.5,41.61,42.06,442879,0
+VEEV.US,D,20170131,000000,41.77,42.37,41.61,42.33,756455,0
+VEEV.US,D,20170201,000000,42.41,42.52,41.84,42.46,841299,0
+VEEV.US,D,20170202,000000,42.12,43.5,41.71,42.91,1035597,0
+VEEV.US,D,20170203,000000,43.09,43.76,43.02,43.62,585771,0
+VEEV.US,D,20170206,000000,43.41,43.41,42.88,43.31,505184,0
+VEEV.US,D,20170207,000000,43.31,43.77,43.21,43.4,646149,0
+VEEV.US,D,20170208,000000,43.3,43.39,42.82,43.28,426941,0
+VEEV.US,D,20170209,000000,43.47,44.315,43.47,44.19,692963,0
+VEEV.US,D,20170210,000000,44.4,44.48,43.79,44.04,362556,0
+VEEV.US,D,20170213,000000,44.21,44.44,43.99,44.02,499328,0
+VEEV.US,D,20170214,000000,43.63,44.108,43.24,43.98,725248,0
+VEEV.US,D,20170215,000000,43.82,44.4875,43.71,44.3,425190,0
+VEEV.US,D,20170216,000000,44.16,44.35,43.25,43.69,505139,0
+VEEV.US,D,20170217,000000,43.62,43.87,43.28,43.86,459493,0
+VEEV.US,D,20170221,000000,43.87,44.26,43.6,44.04,538969,0
+VEEV.US,D,20170222,000000,43.98,44.35,43.63,43.78,408338,0
+VEEV.US,D,20170223,000000,43.65,43.8,42.87,43.58,995725,0
+VEEV.US,D,20170224,000000,43.26,44.37,43.26,44.21,1095345,0
+VEEV.US,D,20170227,000000,44.05,44.25,43.75,44.14,985755,0
+VEEV.US,D,20170228,000000,43.98,44.42,43.68,43.69,1853948,0
+VEEV.US,D,20170301,000000,43.06,45.85,41.3,44.9,4031308,0
+VEEV.US,D,20170302,000000,44.8,44.86,43.7209,44,2798173,0
+VEEV.US,D,20170303,000000,43.85,44.93,43.78,44.17,1112140,0
+VEEV.US,D,20170306,000000,43.79,44.225,43.495,44.05,998621,0
+VEEV.US,D,20170307,000000,43.89,44.26,43.74,44.1,837422,0
+VEEV.US,D,20170308,000000,44.16,44.43,43.94,44.25,895441,0
+VEEV.US,D,20170309,000000,44.14,44.76,44.02,44.75,1235594,0
+VEEV.US,D,20170310,000000,44.97,45.37,44.51,45.14,1246604,0
+VEEV.US,D,20170313,000000,45.15,46.83,45.1,46.83,1631218,0
+VEEV.US,D,20170314,000000,46.62,46.62,45.935,46.1,1169888,0
+VEEV.US,D,20170315,000000,46.3,47.89,45.91,47.87,1745299,0
+VEEV.US,D,20170316,000000,47.92,49.42,47.89,49.04,2995041,0
+VEEV.US,D,20170317,000000,49.27,49.825,48.77,49.79,1794132,0
+VEEV.US,D,20170320,000000,49.68,50.75,49.3133,49.85,2049289,0
+VEEV.US,D,20170321,000000,50.24,50.24,48.32,48.65,2201478,0
+VEEV.US,D,20170322,000000,48.29,48.99,47.58,48.99,1525368,0
+VEEV.US,D,20170323,000000,49.52,50.25,48.98,49.8,2009818,0
+VEEV.US,D,20170324,000000,50.29,50.75,49.2,49.57,2466966,0
+VEEV.US,D,20170327,000000,49.02,51.35,48.56,50.96,2501205,0
+VEEV.US,D,20170328,000000,51.01,51.48,50.13,51.13,1677758,0
+VEEV.US,D,20170329,000000,51.2,51.2,50.55,50.96,1051103,0
+VEEV.US,D,20170330,000000,51.2,51.4,50.75,50.85,1085344,0
+VEEV.US,D,20170331,000000,50.89,51.67,50.7358,51.28,928828,0
+VEEV.US,D,20170403,000000,51.3,51.9,51.15,51.33,1269450,0
+VEEV.US,D,20170404,000000,51.11,51.71,50.89,50.97,852310,0
+VEEV.US,D,20170405,000000,51.02,51.59,50.435,50.62,1331808,0
+VEEV.US,D,20170406,000000,50.7,51.24,49.9,51.22,1090436,0
+VEEV.US,D,20170407,000000,51.09,51.79,50.9,51.59,1179553,0
+VEEV.US,D,20170410,000000,51.63,51.95,50.71,50.79,1312608,0
+VEEV.US,D,20170411,000000,50.69,51.05,50.18,51.05,1040393,0
+VEEV.US,D,20170412,000000,51.13,51.46,50.36,50.48,619455,0
+VEEV.US,D,20170413,000000,50.49,51.15,50.49,50.67,810313,0
+VEEV.US,D,20170417,000000,50.58,51.23,50.41,50.8,1000347,0
+VEEV.US,D,20170418,000000,50.65,50.675,50.09,50.31,841893,0
+VEEV.US,D,20170419,000000,50.57,51.42,50.43,51.01,865128,0
+VEEV.US,D,20170420,000000,51.36,52.59,50.79,52.5,1537376,0
+VEEV.US,D,20170421,000000,52.81,53.37,51.63,51.83,1213877,0
+VEEV.US,D,20170424,000000,52.75,52.92,51.86,52.55,1306648,0
+VEEV.US,D,20170425,000000,52.91,52.96,52.14,52.2,765132,0
+VEEV.US,D,20170426,000000,52.61,53.19,52.29,52.99,826118,0
+VEEV.US,D,20170427,000000,53.1,53.8799,53.04,53.53,616900,0
+VEEV.US,D,20170428,000000,53.56,53.7656,52.878,53.62,551111,0
+VEEV.US,D,20170501,000000,53.99,54.5,53.63,54.24,814426,0
+VEEV.US,D,20170502,000000,54.08,54.2176,53.39,54.01,895297,0
+VEEV.US,D,20170503,000000,53.86,54.36,53.2596,54.03,858187,0
+VEEV.US,D,20170504,000000,54.31,54.78,53.78,54.17,957879,0
+VEEV.US,D,20170505,000000,54.39,54.4806,53.67,54.39,996250,0
+VEEV.US,D,20170508,000000,54.5,55.48,54.24,55.24,1055648,0
+VEEV.US,D,20170509,000000,55.32,55.53,54.72,55.05,901674,0
+VEEV.US,D,20170510,000000,55.18,56.4,55.09,56.35,979124,0
+VEEV.US,D,20170511,000000,56.41,56.46,55.55,56.01,852052,0
+VEEV.US,D,20170512,000000,56.02,56.69,55.81,56.34,575471,0
+VEEV.US,D,20170515,000000,56.5,57.68,56.31,57.12,972328,0
+VEEV.US,D,20170516,000000,57.62,59.775,57.48,59.09,2380412,0
+VEEV.US,D,20170517,000000,58.22,58.55,56.15,57.35,2154686,0
+VEEV.US,D,20170518,000000,57.24,59.69,56.3,59.54,1673094,0
+VEEV.US,D,20170519,000000,59.98,61.4981,59.98,60.31,1621456,0
+VEEV.US,D,20170522,000000,60.9,62.23,60.61,62.07,1868577,0
+VEEV.US,D,20170523,000000,62.64,62.64,60.41,60.49,2135437,0
+VEEV.US,D,20170524,000000,60.87,61.42,60.64,61.07,2255320,0
+VEEV.US,D,20170525,000000,61.57,62.05,60.9,61.74,2621912,0
+VEEV.US,D,20170526,000000,66.39,67.86,63.62,66.82,6546568,0
+VEEV.US,D,20170530,000000,66.7,67.7,63.62,64.9,3667301,0
+VEEV.US,D,20170531,000000,64.94,65.94,62.81,63.54,6272346,0
+VEEV.US,D,20170601,000000,63.86,64.89,63.01,64.87,1720763,0
+VEEV.US,D,20170602,000000,64.95,66.76,64.52,66.7,2074609,0
+VEEV.US,D,20170605,000000,65.38,66.11,65.14,65.72,1661604,0
+VEEV.US,D,20170606,000000,65.66,68.069,64.77,65.54,2362321,0
+VEEV.US,D,20170607,000000,65.54,65.895,63.45,65.12,2015470,0
+VEEV.US,D,20170608,000000,65.25,65.25,63.78,64.99,1404390,0
+VEEV.US,D,20170609,000000,65.02,65.8,59.03,61.66,3575135,0
+VEEV.US,D,20170612,000000,60.64,60.64,56.94,60.01,3637465,0
+VEEV.US,D,20170613,000000,60.38,60.99,58.53,59.58,2463216,0
+VEEV.US,D,20170614,000000,59.75,60.13,58.14,58.96,1681655,0
+VEEV.US,D,20170615,000000,58.38,59.86,57.35,59.46,1941900,0
+VEEV.US,D,20170616,000000,59.55,60.41,58.93,59.63,1490485,0
+VEEV.US,D,20170619,000000,60,62.42,60,62.35,2138126,0
+VEEV.US,D,20170620,000000,62.52,63.44,61.17,61.33,1757497,0
+VEEV.US,D,20170621,000000,61.49,62.61,61.34,62.4,1428484,0
+VEEV.US,D,20170622,000000,62.28,63.3,62.05,63.04,1191658,0
+VEEV.US,D,20170623,000000,63.04,64,62.92,63.82,1555828,0
+VEEV.US,D,20170626,000000,64.05,64.41,60.79,62.33,1356552,0
+VEEV.US,D,20170627,000000,61.96,62.2,59.99,60.19,1459650,0
+VEEV.US,D,20170628,000000,60.77,62.47,59.9,62.41,987871,0
+VEEV.US,D,20170629,000000,62.12,62.12,60.9,61.36,1261119,0
+VEEV.US,D,20170630,000000,61.49,62.06,61.05,61.31,653330,0
+VEEV.US,D,20170703,000000,61.57,61.71,60.14,60.45,495582,0
+VEEV.US,D,20170705,000000,60.42,61.66,60.085,60.93,835284,0
+VEEV.US,D,20170706,000000,60.31,60.97,59.88,60.32,803276,0
+VEEV.US,D,20170707,000000,60.64,62.59,60.52,62.35,1171468,0
+VEEV.US,D,20170710,000000,62.65,63.48,61.71,62.15,1099158,0
+VEEV.US,D,20170711,000000,62.11,63.37,60.8511,62.93,1295719,0
+VEEV.US,D,20170712,000000,63.65,64.97,63.27,63.98,1606599,0
+VEEV.US,D,20170713,000000,63.97,63.97,62.57,63.6,1100501,0
+VEEV.US,D,20170714,000000,63.6,64.72,63.01,64.25,1146797,0
+VEEV.US,D,20170717,000000,64.68,64.86,63.15,63.85,1021095,0
+VEEV.US,D,20170718,000000,63.41,63.75,62.74,63.08,1098923,0
+VEEV.US,D,20170719,000000,63.31,64.4259,62.98,63.74,1031721,0
+VEEV.US,D,20170720,000000,63.98,63.98,63,63.29,920491,0
+VEEV.US,D,20170721,000000,63.17,63.96,62.98,63.17,824962,0
+VEEV.US,D,20170724,000000,63.18,66.09,63.18,65.79,1486166,0
+VEEV.US,D,20170725,000000,66.02,66.02,64.3,64.93,1597812,0
+VEEV.US,D,20170726,000000,65.28,65.86,64.61,65.05,1002852,0
+VEEV.US,D,20170727,000000,65.61,65.9225,60.44,62.49,2207722,0
+VEEV.US,D,20170728,000000,62.15,64.24,61.9,63.63,1033574,0
+VEEV.US,D,20170731,000000,63.99,64.092,62.5827,63.76,798361,0
+VEEV.US,D,20170801,000000,64,65.2,63.12,64.6,1447538,0
+VEEV.US,D,20170802,000000,64.61,64.8,61.06,61.98,1196137,0
+VEEV.US,D,20170803,000000,62.12,62.82,61.87,62.43,860335,0
+VEEV.US,D,20170804,000000,62.51,63,61.86,62.12,736432,0
+VEEV.US,D,20170807,000000,62.24,63.32,62.12,63.18,856534,0
+VEEV.US,D,20170808,000000,63.07,63.54,62.68,62.83,755166,0
+VEEV.US,D,20170809,000000,62.45,64.02,62.09,63.65,1009744,0
+VEEV.US,D,20170810,000000,63.12,63.38,59.85,59.91,1567581,0
+VEEV.US,D,20170811,000000,59.93,61.96,59.93,61.85,945523,0
+VEEV.US,D,20170814,000000,62.62,63.49,62.4,63.08,637133,0
+VEEV.US,D,20170815,000000,63.02,63.3024,62.14,62.8,754267,0
+VEEV.US,D,20170816,000000,62.99,63.94,62.92,63.77,1005938,0
+VEEV.US,D,20170817,000000,63.5,65.45,63.37,63.39,1248991,0
+VEEV.US,D,20170818,000000,63.41,63.78,62.0627,63.12,730059,0
+VEEV.US,D,20170821,000000,63.22,63.92,62.53,63.18,912117,0
+VEEV.US,D,20170822,000000,63.48,65.93,63.29,65.57,1351576,0
+VEEV.US,D,20170823,000000,65.17,66.08,64.04,64.38,1262103,0
+VEEV.US,D,20170824,000000,64.83,65.2999,63.42,64.59,1910581,0
+VEEV.US,D,20170825,000000,58.51,59.8,55.11,55.81,7733178,0
+VEEV.US,D,20170828,000000,56,57.95,55.25,57.13,3474256,0
+VEEV.US,D,20170829,000000,56.33,57.5,56.21,57.13,1919921,0
+VEEV.US,D,20170830,000000,57.11,58.102,56.3,57.84,1712254,0
+VEEV.US,D,20170831,000000,58,59.5,57.67,59.5,2155576,0
+VEEV.US,D,20170901,000000,59.79,60.08,58.57,59.72,1415914,0
+VEEV.US,D,20170905,000000,58.68,59.547,58.18,58.72,1715884,0
+VEEV.US,D,20170906,000000,58.75,59.1,58.04,58.24,951387,0
+VEEV.US,D,20170907,000000,58.13,58.175,57.21,57.86,1482479,0
+VEEV.US,D,20170908,000000,57.56,57.56,56.77,56.96,1355012,0
+VEEV.US,D,20170911,000000,57.4,58,57.38,57.78,1691803,0
+VEEV.US,D,20170912,000000,57.99,57.99,56.85,57.31,1484006,0
+VEEV.US,D,20170913,000000,57.26,57.73,56.85,56.85,901105,0
+VEEV.US,D,20170914,000000,56.56,56.75,55.68,56.58,1733338,0
+VEEV.US,D,20170915,000000,56.45,56.6,55.36,55.74,2072582,0
+VEEV.US,D,20170918,000000,55.74,56.58,55.6001,56.17,1524877,0
+VEEV.US,D,20170919,000000,56.25,56.36,55.69,56.19,1125416,0
+VEEV.US,D,20170920,000000,56.35,56.35,55.4,55.62,947052,0
+VEEV.US,D,20170921,000000,55.45,56.43,54.701,56.14,1140822,0
+VEEV.US,D,20170922,000000,56,56.65,55.45,55.68,652021,0
+VEEV.US,D,20170925,000000,55.51,55.67,54.28,54.93,1123384,0
+VEEV.US,D,20170926,000000,55.35,55.35,54.16,54.35,1024723,0
+VEEV.US,D,20170927,000000,55,56.49,54.86,55.9,1207267,0
+VEEV.US,D,20170928,000000,55.73,56.73,55.07,56.37,1356376,0
+VEEV.US,D,20170929,000000,56.48,56.88,56.02,56.41,1093742,0
+VEEV.US,D,20171002,000000,56.42,57.65,56.34,57.08,1100154,0
+VEEV.US,D,20171003,000000,56.94,57.5,56.24,57.09,855289,0
+VEEV.US,D,20171004,000000,57.05,57.43,56.41,57.2,998567,0
+VEEV.US,D,20171005,000000,57.47,58.15,57.23,58.03,1153252,0
+VEEV.US,D,20171006,000000,58,58.22,57.71,58.1,803555,0
+VEEV.US,D,20171009,000000,58.33,58.58,57.98,58.1,627945,0
+VEEV.US,D,20171010,000000,58.24,58.334,56.11,56.7,1318870,0
+VEEV.US,D,20171011,000000,56.73,57.86,56.73,57.42,1277342,0
+VEEV.US,D,20171012,000000,57.88,60.47,57.71,59.52,2558827,0
+VEEV.US,D,20171013,000000,59.56,60,58.69,58.93,989837,0
+VEEV.US,D,20171016,000000,59.14,59.19,58.06,58.65,947483,0
+VEEV.US,D,20171017,000000,58.8,59.586,58.8,59.58,1054563,0
+VEEV.US,D,20171018,000000,59.8,59.8,58.995,59.38,1483890,0
+VEEV.US,D,20171019,000000,58.83,59.6,57.942,59.6,1238736,0
+VEEV.US,D,20171020,000000,59.8,61.19,59.73,61,1196453,0
+VEEV.US,D,20171023,000000,61.02,61.44,60.07,60.27,1043988,0
+VEEV.US,D,20171024,000000,60.61,61.27,60.35,60.76,1517109,0
+VEEV.US,D,20171025,000000,60.57,61.15,59.1,59.3,938121,0
+VEEV.US,D,20171026,000000,59.29,59.71,58.01,59.49,1580889,0
+VEEV.US,D,20171027,000000,59.6,59.875,58.53,59.44,828923,0
+VEEV.US,D,20171030,000000,59.2,59.85,58.7,59.75,704049,0
+VEEV.US,D,20171031,000000,59.89,61.05,59.52,60.94,1010612,0
+VEEV.US,D,20171101,000000,61.43,61.8,59.95,60.55,1119104,0
+VEEV.US,D,20171102,000000,60.24,61.1,59.66,60.95,832836,0
+VEEV.US,D,20171103,000000,60.95,61.63,60.67,61.62,550050,0
+VEEV.US,D,20171106,000000,61.77,62.04,61.05,61.35,893178,0
+VEEV.US,D,20171107,000000,61.35,61.61,60.7901,61.27,959742,0
+VEEV.US,D,20171108,000000,61.05,62.03,60.88,61.88,561443,0
+VEEV.US,D,20171109,000000,61.29,61.41,60.1,60.58,728435,0
+VEEV.US,D,20171110,000000,60.38,61.55,60.16,61.47,1390175,0
+VEEV.US,D,20171113,000000,61.17,61.82,61.02,61.49,852052,0
+VEEV.US,D,20171114,000000,61.11,61.51,60.62,60.79,562672,0
+VEEV.US,D,20171115,000000,60.2,60.62,59.415,60.29,754726,0
+VEEV.US,D,20171116,000000,60.58,61.68,60.17,61.14,781010,0
+VEEV.US,D,20171117,000000,61.08,61.34,60.71,61.13,807386,0
+VEEV.US,D,20171120,000000,61.14,62.34,61.14,61.96,1346810,0
+VEEV.US,D,20171121,000000,62.4,63.16,62.2,62.7,797081,0
+VEEV.US,D,20171122,000000,62.93,62.93,62.01,62.63,696869,0
+VEEV.US,D,20171124,000000,62.99,63.39,62.61,62.81,307871,0
+VEEV.US,D,20171127,000000,63.09,63.93,62.79,62.97,750798,0
+VEEV.US,D,20171128,000000,63.35,63.35,61.72,62,917312,0
+VEEV.US,D,20171129,000000,61.94,62,57.6,58.88,1849006,0
+VEEV.US,D,20171130,000000,58.93,60.35,57.96,60.21,1705602,0
+VEEV.US,D,20171201,000000,60.05,60.44,58.69,59.46,1241124,0
+VEEV.US,D,20171204,000000,58.84,60.33,57.191,57.25,1573806,0
+VEEV.US,D,20171205,000000,56.7,58.9,55.86,57.77,2104255,0
+VEEV.US,D,20171206,000000,54.75,56.1,52.7,54,5452987,0
+VEEV.US,D,20171207,000000,53.76,56.37,53.67,55.53,2506492,0
+VEEV.US,D,20171208,000000,56.3,56.77,55.675,56.06,1225515,0
+VEEV.US,D,20171211,000000,56.27,56.94,56.09,56.64,1297465,0
+VEEV.US,D,20171212,000000,56.48,56.7,55.595,55.87,1036481,0
+VEEV.US,D,20171213,000000,55.81,56.81,55.61,55.92,1337419,0
+VEEV.US,D,20171214,000000,56.04,56.66,55.28,55.58,1204504,0
+VEEV.US,D,20171215,000000,55.76,56.32,55.58,55.98,1774381,0
+VEEV.US,D,20171218,000000,56.3,56.4216,55.56,55.85,1044020,0
+VEEV.US,D,20171219,000000,55.78,56.69,55.36,56.66,1409547,0
+VEEV.US,D,20171220,000000,56.56,57.65,56.13,57.1,1226179,0
+VEEV.US,D,20171221,000000,57,57.25,55.56,56.21,1099587,0
+VEEV.US,D,20171222,000000,55.9,56.13,55.62,56.07,437523,0
+VEEV.US,D,20171226,000000,55.92,56.21,55.39,55.92,313172,0
+VEEV.US,D,20171227,000000,55.96,56.21,55.52,55.7,514299,0
+VEEV.US,D,20171228,000000,55.8,55.96,55.3668,55.86,493054,0
+VEEV.US,D,20171229,000000,55.98,56.1,55.26,55.28,496948,0
+VEEV.US,D,20180102,000000,55.32,55.69,54.8,55.07,1214403,0
+VEEV.US,D,20180103,000000,55,56.47,55,56.28,1080761,0
+VEEV.US,D,20180104,000000,56.7,57.1899,56.57,56.9,834237,0
+VEEV.US,D,20180105,000000,57.07,57.69,56.96,57.44,688403,0
+VEEV.US,D,20180108,000000,57.45,57.84,57.08,57.71,611895,0
+VEEV.US,D,20180109,000000,57.88,58.41,57.5701,58.03,1073029,0
+VEEV.US,D,20180110,000000,57.58,57.91,57.1,57.68,809760,0
+VEEV.US,D,20180111,000000,57.69,58.29,57.58,58.06,716325,0
+VEEV.US,D,20180112,000000,58.34,58.53,57.615,58.37,732317,0
+VEEV.US,D,20180116,000000,58.85,58.99,56.35,56.51,1442198,0
+VEEV.US,D,20180117,000000,56.8,57.2899,56.72,57.13,767181,0
+VEEV.US,D,20180118,000000,57.17,57.82,56.96,57.53,599313,0
+VEEV.US,D,20180119,000000,58,58.65,57.8,58.53,571816,0
+VEEV.US,D,20180122,000000,58.75,58.76,57.93,58.17,967409,0
+VEEV.US,D,20180123,000000,58.33,60.22,58.11,60.06,1194271,0
+VEEV.US,D,20180124,000000,60,60.205,59.16,59.21,773821,0
+VEEV.US,D,20180125,000000,59.6,59.82,58.885,58.91,633455,0
+VEEV.US,D,20180126,000000,59.44,61.12,59.0901,60.97,633458,0
+VEEV.US,D,20180129,000000,60.97,61.07,60.2,60.32,565018,0
+VEEV.US,D,20180130,000000,61.05,62.99,60.68,62.07,1790899,0
+VEEV.US,D,20180131,000000,62.66,63,62.39,62.86,1238149,0
+VEEV.US,D,20180201,000000,62.57,62.62,60.78,61.02,1178133,0
+VEEV.US,D,20180202,000000,60.75,61.03,59.53,60.04,837799,0
+VEEV.US,D,20180205,000000,59.3,59.9,57.541,57.82,1025880,0
+VEEV.US,D,20180206,000000,56.68,58.28,55.9701,57.21,1720108,0
+VEEV.US,D,20180207,000000,57.1,57.6,55.65,55.68,1530379,0
+VEEV.US,D,20180208,000000,56.02,56.4,54.29,54.32,1613265,0
+VEEV.US,D,20180209,000000,54.72,55.89,52.17,55.45,1823062,0
+VEEV.US,D,20180212,000000,55.91,57.14,55.65,56.72,1038555,0
+VEEV.US,D,20180213,000000,56.37,57.36,56.16,56.9,893183,0
+VEEV.US,D,20180214,000000,56.56,58.06,56.43,57.9,1080059,0
+VEEV.US,D,20180215,000000,58.48,59.26,57.97,58.94,1174183,0
+VEEV.US,D,20180216,000000,59.08,60.64,58.91,59.76,1180825,0
+VEEV.US,D,20180220,000000,59.27,60.75,59.051,60.34,701513,0
+VEEV.US,D,20180221,000000,60.6,61.7,60.37,60.39,736432,0
+VEEV.US,D,20180222,000000,60.6,61,59.72,59.84,571095,0
+VEEV.US,D,20180223,000000,60.21,61.6,60.04,61.55,598417,0
+VEEV.US,D,20180226,000000,61.7,62.65,61.55,62.1,818667,0
+VEEV.US,D,20180227,000000,62.04,63.24,61.92,62.07,1327866,0
+VEEV.US,D,20180228,000000,64.66,71.05,64.17,69.7,5337493,0
+VEEV.US,D,20180301,000000,69.53,71.35,69.1,69.95,3140773,0
+VEEV.US,D,20180302,000000,68.51,74.12,68.51,73.77,2889044,0
+VEEV.US,D,20180305,000000,72.94,77.3,72.91,77.03,2654081,0
+VEEV.US,D,20180306,000000,76.98,78.11,76.41,76.74,1989007,0
+VEEV.US,D,20180307,000000,76,78.19,75.6,77.88,1303543,0
+VEEV.US,D,20180308,000000,78.16,78.275,77.07,77.69,1032018,0
+VEEV.US,D,20180309,000000,76.52,77.959,76.3,77.18,2506337,0
+VEEV.US,D,20180312,000000,77.48,78.07,76.55,77.64,866969,0
+VEEV.US,D,20180313,000000,77.86,77.86,76.24,76.45,1176226,0
+VEEV.US,D,20180314,000000,76.96,78.18,75.76,77.45,1138089,0
+VEEV.US,D,20180315,000000,77.43,77.92,76.46,77.14,740849,0
+VEEV.US,D,20180316,000000,77.14,77.25,76.31,76.39,1333983,0
+VEEV.US,D,20180319,000000,76.26,77.82,75.1,76.34,1828443,0
+VEEV.US,D,20180320,000000,76.37,77.66,75.77,77.28,839208,0
+VEEV.US,D,20180321,000000,76.97,77.1,75.87,76.3,762582,0
+VEEV.US,D,20180322,000000,75.47,76.79,75.07,75.08,867035,0
+VEEV.US,D,20180323,000000,75.28,76.62,74.21,74.3,1099217,0
+VEEV.US,D,20180326,000000,75.78,75.9899,74.52,75.56,1005585,0
+VEEV.US,D,20180327,000000,76.22,76.35,72.28,72.81,1101149,0
+VEEV.US,D,20180328,000000,72.87,73.11,70.95,71.47,1616245,0
+VEEV.US,D,20180329,000000,71.64,74.08,71.04,73.02,939147,0
+VEEV.US,D,20180402,000000,72.69,72.72,70.72,71.44,1022796,0
+VEEV.US,D,20180403,000000,72.37,73.47,70.95,72,1613187,0
+VEEV.US,D,20180404,000000,70.59,72.91,70.5,72.8,1207487,0
+VEEV.US,D,20180405,000000,73.54,73.89,72.19,72.82,935537,0
+VEEV.US,D,20180406,000000,72.2,72.845,70.4,70.92,602469,0
+VEEV.US,D,20180409,000000,71.44,71.93,70.41,70.55,872834,0
+VEEV.US,D,20180410,000000,71.61,72.35,70.64,71.86,928188,0
+VEEV.US,D,20180411,000000,71.71,73.36,71.6,72.27,701907,0
+VEEV.US,D,20180412,000000,72.75,73.86,72.34,73.28,1260929,0
+VEEV.US,D,20180413,000000,73.89,73.99,71.67,72.06,656960,0
+VEEV.US,D,20180416,000000,72.59,72.81,71.51,71.87,778837,0
+VEEV.US,D,20180417,000000,72.46,74.58,72.35,74.41,1495913,0
+VEEV.US,D,20180418,000000,74.69,75.57,73.94,74.87,1340801,0
+VEEV.US,D,20180419,000000,74.52,75.11,74.055,74.57,836981,0
+VEEV.US,D,20180420,000000,74.43,74.7,72.7,72.85,695760,0
+VEEV.US,D,20180423,000000,73.35,73.775,72.07,72.45,474093,0
+VEEV.US,D,20180424,000000,72.56,73,68.91,70.08,1286168,0
+VEEV.US,D,20180425,000000,70,70.26,68.11,69.42,729002,0
+VEEV.US,D,20180426,000000,69.85,70.84,69.13,70.66,619813,0
+VEEV.US,D,20180427,000000,71.31,71.47,70.235,70.92,1016714,0
+VEEV.US,D,20180430,000000,71.13,71.58,70.13,70.13,419456,0
+VEEV.US,D,20180501,000000,69.66,70.99,69.43,70.93,725621,0
+VEEV.US,D,20180502,000000,70.82,71.74,70.305,70.69,513437,0
+VEEV.US,D,20180503,000000,70.38,71.2658,69.38,70.79,655636,0
+VEEV.US,D,20180504,000000,70.38,73.3,70.21,72.73,630277,0
+VEEV.US,D,20180507,000000,73.39,73.965,73.16,73.57,548989,0
+VEEV.US,D,20180508,000000,73.39,74.54,72.78,73.77,668152,0
+VEEV.US,D,20180509,000000,74.05,76.55,74,76.16,1175905,0
+VEEV.US,D,20180510,000000,76.52,77.31,76.21,77,588372,0
+VEEV.US,D,20180511,000000,77.03,78.05,77.03,77.71,981994,0
+VEEV.US,D,20180514,000000,78,79.15,76.39,76.75,1292532,0
+VEEV.US,D,20180515,000000,76,76.75,74.5,75.68,772880,0
+VEEV.US,D,20180516,000000,75.7,77.6,75.261,76.68,860339,0
+VEEV.US,D,20180517,000000,76.5,77.205,75.44,76.15,629482,0
+VEEV.US,D,20180518,000000,76.17,77.72,76.01,77.29,1265966,0
+VEEV.US,D,20180521,000000,77.66,78.47,76.33,76.55,703705,0
+VEEV.US,D,20180522,000000,76.72,76.74,75.06,75.41,861134,0
+VEEV.US,D,20180523,000000,74.65,76.88,74.59,76.76,652852,0
+VEEV.US,D,20180524,000000,76.8,77.63,76.37,77.17,1190156,0
+VEEV.US,D,20180525,000000,76.5,79.96,75.635,77.04,2754694,0
+VEEV.US,D,20180529,000000,76.75,77.51,75.392,75.81,1092976,0
+VEEV.US,D,20180530,000000,76.32,77.305,76.25,76.95,1214500,0
+VEEV.US,D,20180531,000000,77.25,77.96,76.75,77.36,1575941,0
+VEEV.US,D,20180601,000000,78,80.51,78,79.78,1492207,0
+VEEV.US,D,20180604,000000,79.5,81.59,79.02,81.44,2233297,0
+VEEV.US,D,20180605,000000,81.75,82.66,80.72,81.52,1578801,0
+VEEV.US,D,20180606,000000,81.72,82.25,81.14,81.87,720898,0
+VEEV.US,D,20180607,000000,82.19,82.43,78.33,79.32,1663184,0
+VEEV.US,D,20180608,000000,79.23,80.42,78.75,79.53,999144,0
+VEEV.US,D,20180611,000000,79.51,80.185,78.69,79.65,863283,0
+VEEV.US,D,20180612,000000,80.36,81.2975,80.04,81.02,1199012,0
+VEEV.US,D,20180613,000000,81.33,82,81.13,81.67,982745,0
+VEEV.US,D,20180614,000000,82.09,83.7,82.05,83.03,1196821,0
+VEEV.US,D,20180615,000000,82.69,83.9,81.8428,83.44,1605242,0
+VEEV.US,D,20180618,000000,82.05,84.04,82.01,83.21,1754899,0
+VEEV.US,D,20180619,000000,82.17,83.3602,80.71,83.17,1089649,0
+VEEV.US,D,20180620,000000,83.83,84.89,83.83,84.53,894692,0
+VEEV.US,D,20180621,000000,84.73,85,82.46,83.56,902254,0
+VEEV.US,D,20180622,000000,83.91,84.08,81.48,82.84,1712315,0
+VEEV.US,D,20180625,000000,82.8,82.8,78.24,78.75,1523028,0
+VEEV.US,D,20180626,000000,79.01,79.8717,78.22,78.47,992925,0
+VEEV.US,D,20180627,000000,78.59,79.1408,75.21,75.37,1523300,0
+VEEV.US,D,20180628,000000,75.06,76.31,73.75,76.2,1886127,0
+VEEV.US,D,20180629,000000,76.94,77.69,76.5,76.86,956231,0
+VEEV.US,D,20180702,000000,76.02,78.23,75.74,78.21,692943,0
+VEEV.US,D,20180703,000000,78.83,79,77.45,78.24,488476,0
+VEEV.US,D,20180705,000000,78.58,78.84,77.45,78.6,834044,0
+VEEV.US,D,20180706,000000,78.7,79.85,78.57,79.73,739892,0
+VEEV.US,D,20180709,000000,80.35,80.72,78.36,80.2,782669,0
+VEEV.US,D,20180710,000000,80.14,80.425,79.34,79.45,544515,0
+VEEV.US,D,20180711,000000,78.71,80.44,78.71,80.31,509290,0
+VEEV.US,D,20180712,000000,80.97,82.56,80.55,82.51,675096,0
+VEEV.US,D,20180713,000000,82.27,82.8,81.73,82.53,591186,0
+VEEV.US,D,20180716,000000,82.85,83.1917,82.0084,82.23,374442,0
+VEEV.US,D,20180717,000000,81.32,83.08,81,82.75,550542,0
+VEEV.US,D,20180718,000000,83.03,83.63,81.995,83.61,679465,0
+VEEV.US,D,20180719,000000,83.43,84.22,82.85,83.26,423217,0
+VEEV.US,D,20180720,000000,83.61,83.7,82.66,83.1,467792,0
+VEEV.US,D,20180723,000000,83.03,83.99,82.1,83.73,473238,0
+VEEV.US,D,20180724,000000,83.92,84.24,80.04,80.19,926828,0
+VEEV.US,D,20180725,000000,80.69,83.01,80.47,82.7,903895,0
+VEEV.US,D,20180726,000000,82.55,83.58,81.18,82.81,928625,0
+VEEV.US,D,20180727,000000,83.63,83.64,78.4615,79,993933,0
+VEEV.US,D,20180730,000000,78.8,78.94,74.23,75.16,1364318,0
+VEEV.US,D,20180731,000000,75.24,76.69,73.47,75.63,937288,0
+VEEV.US,D,20180801,000000,75.68,78.51,75.68,78.5,892180,0
+VEEV.US,D,20180802,000000,78.09,80.62,77.8,80.5,705601,0
+VEEV.US,D,20180803,000000,80.32,80.39,78.435,79.58,1071975,0
+VEEV.US,D,20180806,000000,79.02,80.93,78.4,80.91,506739,0
+VEEV.US,D,20180807,000000,81.16,81.9564,80.6,81.31,416915,0
+VEEV.US,D,20180808,000000,81.88,82.37,80.825,82,638206,0
+VEEV.US,D,20180809,000000,81.8,84.07,81.703,83.03,548247,0
+VEEV.US,D,20180810,000000,82.57,84.5,81.68,83.51,448152,0
+VEEV.US,D,20180813,000000,83.57,85.97,83.57,83.7,1064508,0
+VEEV.US,D,20180814,000000,83.86,85.05,82.34,84.98,645160,0
+VEEV.US,D,20180815,000000,84.38,85.34,82.58,82.76,850464,0
+VEEV.US,D,20180816,000000,83.83,85.04,83.02,84.71,982549,0
+VEEV.US,D,20180817,000000,84.71,85.33,83.48,84.72,895042,0
+VEEV.US,D,20180820,000000,85.35,86.515,84.44,85.57,1083624,0
+VEEV.US,D,20180821,000000,85.69,87.76,85.69,87.09,1195290,0
+VEEV.US,D,20180822,000000,86.93,89.19,86.7,88.99,1019544,0
+VEEV.US,D,20180823,000000,89.02,90.73,88.53,89.52,2067066,0
+VEEV.US,D,20180824,000000,91.15,101.1,91.15,100.64,4414423,0
+VEEV.US,D,20180827,000000,101.48,103.49,100.71,102.08,2144855,0
+VEEV.US,D,20180828,000000,102.5,103.56,100.68,102.72,1677016,0
+VEEV.US,D,20180829,000000,103,104.54,102.95,103.62,1235915,0
+VEEV.US,D,20180830,000000,103.21,104.32,102.59,103.4,1146773,0
+VEEV.US,D,20180831,000000,103.35,104.756,102.9,104.36,1114080,0
+VEEV.US,D,20180904,000000,104.21,105.04,103.59,104.25,1201634,0
+VEEV.US,D,20180905,000000,103.52,103.68,98.32,101,2205128,0
+VEEV.US,D,20180906,000000,101.43,102.065,100.06,101.71,1163961,0
+VEEV.US,D,20180907,000000,100.47,103.61,100.3,102.07,1086565,0
+VEEV.US,D,20180910,000000,103.39,103.39,101.27,102.46,903322,0
+VEEV.US,D,20180911,000000,102.7,104.38,102.07,103.46,954154,0
+VEEV.US,D,20180912,000000,103.49,104.7,101.24,104.61,859499,0
+VEEV.US,D,20180913,000000,105,107.44,104.805,105.31,933174,0
+VEEV.US,D,20180914,000000,106.44,107.57,105.829,106.92,1171671,0
+VEEV.US,D,20180917,000000,107.11,107.77,104.19,104.48,1106909,0
+VEEV.US,D,20180918,000000,104.33,106.95,104.11,105.2,789885,0
+VEEV.US,D,20180919,000000,104.85,105.18,102.05,103.18,1368966,0
+VEEV.US,D,20180920,000000,103.57,105.04,101.89,103.07,1669035,0
+VEEV.US,D,20180921,000000,103.05,104.52,102.75,103.91,1699903,0
+VEEV.US,D,20180924,000000,103.67,105.41,102.29,105.14,1759180,0
+VEEV.US,D,20180925,000000,103.82,104.93,102.62,104.35,1642455,0
+VEEV.US,D,20180926,000000,104.71,105.05,103.23,104.46,1042654,0
+VEEV.US,D,20180927,000000,104.68,106.85,104.68,106.68,1201550,0
+VEEV.US,D,20180928,000000,106.5,109.05,106.5,108.87,1562727,0
+VEEV.US,D,20181001,000000,107.49,108.545,105.18,105.2,1797037,0
+VEEV.US,D,20181002,000000,105.35,106.095,103.1,103.2,1315634,0
+VEEV.US,D,20181003,000000,103.13,104.71,100.75,104.4,1136459,0
+VEEV.US,D,20181004,000000,104.09,104.615,96.95,98.14,2494371,0
+VEEV.US,D,20181005,000000,99.65,102.01,95.73,98.04,2802844,0
+VEEV.US,D,20181008,000000,97.17,98.15,93.5535,95.07,1820402,0
+VEEV.US,D,20181009,000000,94.47,97.875,94.03,94.31,1529462,0
+VEEV.US,D,20181010,000000,93.5,93.83,89.28,89.39,1782858,0
+VEEV.US,D,20181011,000000,88.98,92.34,88.13,89.2,1245829,0
+VEEV.US,D,20181012,000000,93,93.37,89.84,91.56,1219711,0
+VEEV.US,D,20181015,000000,91.22,91.52,88.67,90.33,967855,0
+VEEV.US,D,20181016,000000,92.07,95.56,91.67,95.3,1280914,0
+VEEV.US,D,20181017,000000,95.76,96.11,94.195,95.54,1226632,0
+VEEV.US,D,20181018,000000,95.54,96.39,91.48,93.5,1679899,0
+VEEV.US,D,20181019,000000,94.53,95.38,91.1,91.63,1662034,0
+VEEV.US,D,20181022,000000,91.63,92.32,89.8,91.62,1427416,0
+VEEV.US,D,20181023,000000,88.69,89.97,87.31,89.21,1781491,0
+VEEV.US,D,20181024,000000,89.45,90.99,85.05,85.06,1964066,0
+VEEV.US,D,20181025,000000,86.27,88.37,85.1,87.35,1006912,0
+VEEV.US,D,20181026,000000,84.44,86.77,82.61,83.41,1617976,0
+VEEV.US,D,20181029,000000,85.7,86.69,82.38,83.68,2407188,0
+VEEV.US,D,20181030,000000,83.35,88.23,82.7904,88.15,2071672,0
+VEEV.US,D,20181031,000000,89.83,92.785,89.83,91.35,1888192,0
+VEEV.US,D,20181101,000000,91.64,92.81,89.41,92.44,1086448,0
+VEEV.US,D,20181102,000000,92.83,94.34,91.4801,92.23,1022894,0
+VEEV.US,D,20181105,000000,91.93,92.44,89.65,92.22,1687390,0
+VEEV.US,D,20181106,000000,91.93,93.9,90.48,92.06,1288072,0
+VEEV.US,D,20181107,000000,93.6,98.09,93.4657,97.15,1364177,0
+VEEV.US,D,20181108,000000,97.34,98.279,96.01,96.63,1260631,0
+VEEV.US,D,20181109,000000,96.19,96.19,92.05,93.6,1472097,0
+VEEV.US,D,20181112,000000,92.92,93.13,89.28,89.72,919911,0
+VEEV.US,D,20181113,000000,90.38,92.65,89.121,90.52,771635,0
+VEEV.US,D,20181114,000000,91.24,92.99,88.36,89.65,682629,0
+VEEV.US,D,20181115,000000,89.53,92.76,88.01,92.43,749680,0
+VEEV.US,D,20181116,000000,91.77,93.565,90.17,92.44,758004,0
+VEEV.US,D,20181119,000000,91.77,92.48,84.09,84.76,1731376,0
+VEEV.US,D,20181120,000000,80.85,86.67,79.61,85.55,1792903,0
+VEEV.US,D,20181121,000000,87.33,90.14,86.87,89.11,1140233,0
+VEEV.US,D,20181123,000000,87.86,90.98,87.52,88.87,450497,0
+VEEV.US,D,20181126,000000,90.88,91.64,89.49,91.61,1108612,0
+VEEV.US,D,20181127,000000,90.78,91.61,89.51,89.79,1525197,0
+VEEV.US,D,20181128,000000,93.32,98.03,92.42,97.79,2877446,0
+VEEV.US,D,20181129,000000,97.5,101.39,94.01,98.69,4632833,0
+VEEV.US,D,20181130,000000,98.8,99.65,94.36,96.16,2541967,0
+VEEV.US,D,20181203,000000,99.17,99.212,96.76,98.9,1819162,0
+VEEV.US,D,20181204,000000,97.99,100.155,90.31,93,3450434,0
+VEEV.US,D,20181206,000000,89.1,92.6,88.3,92.34,2541778,0
+VEEV.US,D,20181207,000000,92.35,92.94,88.35,88.56,1587236,0
+VEEV.US,D,20181210,000000,88.21,91.245,87.6892,90.04,1904058,0
+VEEV.US,D,20181211,000000,91.5,93,89.56,90.41,823453,0
+VEEV.US,D,20181212,000000,92.23,93.08,91.24,92.04,1122603,0
+VEEV.US,D,20181213,000000,92.96,93.61,91.23,92.11,879752,0
+VEEV.US,D,20181214,000000,90.45,92.61,89.501,91.39,1016916,0
+VEEV.US,D,20181217,000000,89.5,89.96,85.4,86.02,1394019,0
+VEEV.US,D,20181218,000000,86.88,88.32,86.38,87.85,1076402,0
+VEEV.US,D,20181219,000000,88.17,90.94,85.4856,87.06,1107809,0
+VEEV.US,D,20181220,000000,86.56,87.6,82.51,85.42,1306031,0
+VEEV.US,D,20181221,000000,85.25,85.52,79.2645,80.99,2928739,0
+VEEV.US,D,20181224,000000,80.15,82.28,79.6828,80.01,791566,0
+VEEV.US,D,20181226,000000,80.39,86.94,80.22,86.93,1001474,0
+VEEV.US,D,20181227,000000,84.75,87.53,83.5,87.53,1322105,0
+VEEV.US,D,20181228,000000,87.75,88.6623,85.37,87.55,761294,0
+VEEV.US,D,20181231,000000,88.51,89.69,88.22,89.32,882262,0
+VEEV.US,D,20190102,000000,87.55,89.06,86.77,87.49,1381187,0
+VEEV.US,D,20190103,000000,85.96,86.74,82.41,84.89,1883805,0
+VEEV.US,D,20190104,000000,86.76,92.05,86.51,90.99,2510775,0
+VEEV.US,D,20190107,000000,91.59,94.55,91.3,94.09,1253460,0
+VEEV.US,D,20190108,000000,95.91,96.74,92.65,94.78,1426013,0
+VEEV.US,D,20190109,000000,96.14,97.99,95.2601,96.51,1039910,0
+VEEV.US,D,20190110,000000,95.32,98.35,95,97.97,1049447,0
+VEEV.US,D,20190111,000000,97.77,99.7,97.32,98.67,1124691,0
+VEEV.US,D,20190114,000000,97.6,98.08,96.74,97.26,869008,0
+VEEV.US,D,20190115,000000,97.61,102.35,97.6,101.4,2307427,0
+VEEV.US,D,20190116,000000,102.46,104.69,100.59,101.67,1267648,0
+VEEV.US,D,20190117,000000,100.78,103.87,100.78,103.45,990204,0
+VEEV.US,D,20190118,000000,104.58,106.74,103.67,106.03,1410246,0
+VEEV.US,D,20190122,000000,105.72,106.49,102.55,103.11,1511282,0
+VEEV.US,D,20190123,000000,104.12,105,102.7,103.65,623386,0
+VEEV.US,D,20190124,000000,104.02,105.54,103.82,105.49,902370,0
+VEEV.US,D,20190125,000000,106.69,109.415,106.51,109.2,1262708,0
+VEEV.US,D,20190128,000000,108.2,109.03,106.64,107.25,1124174,0
+VEEV.US,D,20190129,000000,107.25,107.534,104.68,104.93,997149,0
+VEEV.US,D,20190130,000000,105.94,108.6,105.914,108.39,698451,0
+VEEV.US,D,20190131,000000,108.37,110,107.71,109.06,1915320,0
+VEEV.US,D,20190201,000000,109,113.32,107.84,113.27,1887861,0
+VEEV.US,D,20190204,000000,113.95,116.21,113.66,114.65,1901323,0
+VEEV.US,D,20190205,000000,115.85,116.3,114.8,115.9,1150737,0
+VEEV.US,D,20190206,000000,115.9,117.28,113.54,116.54,982834,0
+VEEV.US,D,20190207,000000,115.242,115.67,112.68,112.94,1444477,0
+VEEV.US,D,20190208,000000,111.61,115.76,110.61,115.21,1331312,0
+VEEV.US,D,20190211,000000,116.71,117.967,115.26,115.95,824314,0
+VEEV.US,D,20190212,000000,116.77,118.87,116.39,118.67,1117886,0
+VEEV.US,D,20190213,000000,119,120.1,117.773,118.97,1047622,0
+VEEV.US,D,20190214,000000,117.99,120.91,117.201,120.6,975851,0
+VEEV.US,D,20190215,000000,121.5,122.12,120.29,120.81,1012232,0
+VEEV.US,D,20190219,000000,120.81,122.73,119.73,120.4,1248820,0
+VEEV.US,D,20190220,000000,120.22,120.99,117.142,118,1727340,0
+VEEV.US,D,20190221,000000,117.85,118.5,115.87,116.85,1474901,0
+VEEV.US,D,20190222,000000,117.33,119.347,117.13,118.69,1254378,0
+VEEV.US,D,20190225,000000,120.1,121.189,118.9,119.78,1603483,0
+VEEV.US,D,20190226,000000,119.49,120.39,117.72,119.72,2245990,0
+VEEV.US,D,20190227,000000,118.83,124,113.837,116.24,3424151,0
+VEEV.US,D,20190228,000000,116,119.625,115.78,117.91,1709671,0
+VEEV.US,D,20190301,000000,118.85,120.69,117.77,120.24,1428789,0
+VEEV.US,D,20190304,000000,121.2,121.49,111.644,115.24,2297931,0
+VEEV.US,D,20190305,000000,114.27,116.56,113.53,115.53,980487,0
+VEEV.US,D,20190306,000000,115.07,115.14,111.9,113.45,1372357,0
+VEEV.US,D,20190307,000000,113.06,115.17,112.055,113.78,1238560,0
+VEEV.US,D,20190308,000000,111.04,114.7,110.23,114.54,1916872,0
+VEEV.US,D,20190311,000000,115.03,118.73,115,118.48,1580507,0
+VEEV.US,D,20190312,000000,119.09,119.79,117.5,119.04,1348449,0
+VEEV.US,D,20190313,000000,119.72,122.66,119.05,121.4,1223737,0
+VEEV.US,D,20190314,000000,121.25,122.63,120.52,122.32,1219164,0
+VEEV.US,D,20190315,000000,122.58,123.6,122.11,122.36,3262753,0
+VEEV.US,D,20190318,000000,122.74,124,120.38,122.45,1132073,0
+VEEV.US,D,20190319,000000,122.94,124.53,120.99,124.17,1037290,0
+VEEV.US,D,20190320,000000,124.14,125.389,122.17,124.57,840183,0
+VEEV.US,D,20190321,000000,123.99,128.82,123.95,128.62,1013088,0
+VEEV.US,D,20190322,000000,127.53,127.86,122.26,123.12,1423467,0
+VEEV.US,D,20190325,000000,122.72,124.11,121.58,123.45,1035872,0
+VEEV.US,D,20190326,000000,125.14,125.89,123.94,125.57,889859,0
+VEEV.US,D,20190327,000000,125.54,125.82,120.52,123.44,895320,0
+VEEV.US,D,20190328,000000,124,124.67,122.09,124.09,692164,0
+VEEV.US,D,20190329,000000,125.36,127,124.303,126.86,812356,0
+VEEV.US,D,20190401,000000,128,129.87,125.56,126.76,847151,0
+VEEV.US,D,20190402,000000,127.29,128.91,126.465,128.7,676769,0
+VEEV.US,D,20190403,000000,129.71,131.47,129.147,130.96,1015310,0
+VEEV.US,D,20190404,000000,131.48,131.88,126.54,129.07,1370663,0
+VEEV.US,D,20190405,000000,129.72,130.8,128.75,130.2,890236,0
+VEEV.US,D,20190408,000000,130.08,130.99,127.35,130.98,881858,0
+VEEV.US,D,20190409,000000,130.64,132.647,130.24,131.88,806616,0
+VEEV.US,D,20190410,000000,132.03,136.97,132.03,135.96,1624565,0
+VEEV.US,D,20190411,000000,136.11,136.65,134.58,135.49,919250,0
+VEEV.US,D,20190412,000000,136.89,137.26,134.64,134.75,1149304,0
+VEEV.US,D,20190415,000000,134.63,135.227,132.055,132.63,1276053,0
+VEEV.US,D,20190416,000000,134.06,135.86,132.78,133.3,1229926,0
+VEEV.US,D,20190417,000000,134.42,134.855,128.5,128.82,1430889,0
+VEEV.US,D,20190418,000000,128.35,129.257,125.07,127.83,1436730,0
+VEEV.US,D,20190422,000000,127.48,134.315,127.48,134.06,1052567,0
+VEEV.US,D,20190423,000000,134.14,137.53,133.95,136.54,1233599,0
+VEEV.US,D,20190424,000000,137,138.05,135.59,136.65,823823,0
+VEEV.US,D,20190425,000000,137.4,138.88,135.24,137.11,695334,0
+VEEV.US,D,20190426,000000,137.07,139.75,136.28,139.24,869990,0
+VEEV.US,D,20190429,000000,140,142.21,140,141.55,1128144,0
+VEEV.US,D,20190430,000000,141.03,141.915,138.72,139.87,753468,0
+VEEV.US,D,20190501,000000,141.12,141.74,138.01,138.39,778623,0
+VEEV.US,D,20190502,000000,138.1,141.36,137.24,140.91,604864,0
+VEEV.US,D,20190503,000000,141.88,143.955,140.56,142.58,717726,0
+VEEV.US,D,20190506,000000,138.12,143.42,138.12,142.94,797064,0
+VEEV.US,D,20190507,000000,141.24,142.57,138.42,139.62,777998,0
+VEEV.US,D,20190508,000000,139.51,142.25,138.587,141.41,503359,0
+VEEV.US,D,20190509,000000,139.81,143.166,137.54,142.08,591077,0
+VEEV.US,D,20190510,000000,141.28,145.233,139.93,144.53,857165,0
+VEEV.US,D,20190513,000000,140.11,141.23,134.716,134.92,1421223,0
+VEEV.US,D,20190514,000000,137.24,141.464,136.81,140,1700893,0
+VEEV.US,D,20190515,000000,139,143.9,138.96,142.6,951360,0
+VEEV.US,D,20190516,000000,142.69,145.7,142.62,144.21,1322757,0
+VEEV.US,D,20190517,000000,141.84,144.69,139.62,141.76,1012245,0
+VEEV.US,D,20190520,000000,139.2,141.4,137.3,140.66,911922,0
+VEEV.US,D,20190521,000000,142.12,144,142.12,143.11,833347,0
+VEEV.US,D,20190522,000000,141.78,145.08,141.21,144.43,736531,0
+VEEV.US,D,20190523,000000,142.64,143.19,138.89,140.94,1127813,0
+VEEV.US,D,20190524,000000,138.5,142.02,138.42,139.39,1411852,0
+VEEV.US,D,20190528,000000,140,142.5,139.41,139.54,1780862,0
+VEEV.US,D,20190529,000000,138.89,138.91,134.02,134.49,2363120,0
+VEEV.US,D,20190530,000000,147.6,156.93,145.5,154.3,6239922,0
+VEEV.US,D,20190531,000000,152.4,156.979,151.01,154.29,2851978,0
+VEEV.US,D,20190603,000000,154.86,156,147.635,149.21,2287893,0
+VEEV.US,D,20190604,000000,150.33,155.967,149.845,155.58,2324198,0
+VEEV.US,D,20190605,000000,156.86,159.8,154.9,158.09,1951108,0
+VEEV.US,D,20190606,000000,158.35,161.78,157.26,159,1993380,0
+VEEV.US,D,20190607,000000,160.59,164.6,160.04,162.2,1949838,0
+VEEV.US,D,20190610,000000,166.42,166.93,162.36,162.51,2039032,0
+VEEV.US,D,20190611,000000,163.95,165.486,160.391,164.44,1221685,0
+VEEV.US,D,20190612,000000,164.75,167.922,164.08,167.02,1715155,0
+VEEV.US,D,20190613,000000,167.5,168.46,165.27,166.33,868482,0
+VEEV.US,D,20190614,000000,166.04,167.365,164.5,164.63,747841,0
+VEEV.US,D,20190617,000000,165.6,167.358,164.6,166.46,915565,0
+VEEV.US,D,20190618,000000,167.9,169.79,166.84,167.22,889334,0
+VEEV.US,D,20190619,000000,167.63,170.04,165.76,169.79,1431454,0
+VEEV.US,D,20190620,000000,172.51,173.65,168.68,171.15,1938425,0
+VEEV.US,D,20190621,000000,171,171.2,167.85,168.93,1832893,0
+VEEV.US,D,20190624,000000,169.38,170.07,162.15,162.97,2977270,0
+VEEV.US,D,20190625,000000,164.37,164.949,155.78,157.16,3460669,0
+VEEV.US,D,20190626,000000,159.32,161,155.52,155.52,2374354,0
+VEEV.US,D,20190627,000000,157.24,160.99,155,160.51,2487509,0
+VEEV.US,D,20190628,000000,161,162.305,157.986,162.11,2241865,0
+VEEV.US,D,20190701,000000,165.62,165.62,160.835,163.47,1095470,0
+VEEV.US,D,20190702,000000,163.47,166.73,162.59,166.6,1717945,0
+VEEV.US,D,20190703,000000,167.16,168.73,166.55,168.68,764736,0
+VEEV.US,D,20190705,000000,167.84,170.69,165.7,170.05,747054,0
+VEEV.US,D,20190708,000000,169.4,169.5,166.91,167.87,730397,0
+VEEV.US,D,20190709,000000,167.38,172.16,166.78,171.91,1000558,0
+VEEV.US,D,20190710,000000,172.51,176.62,171.96,173.82,1194463,0
+VEEV.US,D,20190711,000000,175.28,175.784,173.302,175.65,921486,0
+VEEV.US,D,20190712,000000,176,176.64,173.01,175.09,885256,0
+VEEV.US,D,20190715,000000,175.58,176.06,173.693,174.33,663040,0
+VEEV.US,D,20190716,000000,174.48,176.9,170.58,171.04,1167772,0
+VEEV.US,D,20190717,000000,170.72,173.08,170.06,172.75,845457,0
+VEEV.US,D,20190718,000000,172.61,174.235,171.25,173.17,803117,0
+VEEV.US,D,20190719,000000,174.13,174.26,169.36,169.49,800289,0
+VEEV.US,D,20190722,000000,170.23,170.92,168.42,168.78,970682,0
+VEEV.US,D,20190723,000000,168.91,169.155,163.32,165.73,1720081,0
+VEEV.US,D,20190724,000000,165.95,167.08,164.6,166.06,2571509,0
+VEEV.US,D,20190725,000000,166.03,169.51,163.69,167.72,1201489,0
+VEEV.US,D,20190726,000000,168.46,171.29,167.83,170.47,884622,0
+VEEV.US,D,20190729,000000,169.89,170,159.26,161.75,2626041,0
+VEEV.US,D,20190730,000000,161.17,163.94,159.65,161.73,2339994,0
+VEEV.US,D,20190731,000000,162.39,168.12,161.83,165.9,1811310,0
+VEEV.US,D,20190801,000000,165.52,169.2,164.4,165.24,1168979,0
+VEEV.US,D,20190802,000000,164.31,164.7,159.79,162.81,1054952,0
+VEEV.US,D,20190805,000000,156.75,158.58,153.21,155.99,1769752,0
+VEEV.US,D,20190806,000000,158.74,161.65,158.5,160.42,1199586,0
+VEEV.US,D,20190807,000000,159.33,161.36,157.361,159.85,963613,0
+VEEV.US,D,20190808,000000,160.99,165.13,160.682,163.3,1261671,0
+VEEV.US,D,20190809,000000,161.64,163.28,160.26,162.16,662647,0
+VEEV.US,D,20190812,000000,161.08,161.59,157.35,160.04,642806,0
+VEEV.US,D,20190813,000000,158.65,163.89,158.29,162.34,921080,0
+VEEV.US,D,20190814,000000,158.95,160.68,155.214,156.87,925749,0
+VEEV.US,D,20190815,000000,158,159.39,157.05,158.6,839872,0
+VEEV.US,D,20190816,000000,160.61,162,158.66,160.34,698749,0
+VEEV.US,D,20190819,000000,162,162.5,157.68,158.1,1063085,0
+VEEV.US,D,20190820,000000,157.2,159.4,156.081,157.67,845447,0
+VEEV.US,D,20190821,000000,159.32,162.2,158.171,161.98,751773,0
+VEEV.US,D,20190822,000000,162.72,164.19,157.75,159.52,787093,0
+VEEV.US,D,20190823,000000,161,164.2,157.54,158.13,1243276,0
+VEEV.US,D,20190826,000000,160.12,163.18,159,162.67,1262376,0
+VEEV.US,D,20190827,000000,165.24,166.98,162.12,163.41,2979905,0
+VEEV.US,D,20190828,000000,167.61,167.95,154.5,164.12,4727374,0
+VEEV.US,D,20190829,000000,165,169.17,160.37,168.62,2219251,0
+VEEV.US,D,20190830,000000,169.64,170.347,159.64,160.38,2056210,0
+VEEV.US,D,20190903,000000,159.68,160.48,155.91,157.81,1646841,0
+VEEV.US,D,20190904,000000,158.01,158.77,155.18,156.51,1427838,0
+VEEV.US,D,20190905,000000,158.04,159.74,155.48,159.42,927346,0
+VEEV.US,D,20190906,000000,160.58,161.29,157,157.33,1130484,0
+VEEV.US,D,20190909,000000,158.34,158.34,143.51,144.51,3426465,0
+VEEV.US,D,20190910,000000,143.1,145.44,137.76,145.12,3414030,0
+VEEV.US,D,20190911,000000,145.28,146.941,142.55,143.01,1334483,0
+VEEV.US,D,20190912,000000,144.5,146.85,142.75,142.9,1389958,0
+VEEV.US,D,20190913,000000,142.24,142.85,139.13,139.82,2159505,0
+VEEV.US,D,20190916,000000,138.68,146.32,138.2,146.15,1952440,0
+VEEV.US,D,20190917,000000,146.15,149.695,145.915,148.72,1680408,0
+VEEV.US,D,20190918,000000,148,149.16,143.14,146.62,1183039,0
+VEEV.US,D,20190919,000000,146.16,147.745,145.35,147.43,918093,0
+VEEV.US,D,20190920,000000,147.83,150.28,147,149.63,2222484,0
+VEEV.US,D,20190923,000000,150,154.16,149.76,152.69,1728585,0
+VEEV.US,D,20190924,000000,153.64,154.955,149.019,151.31,2745119,0
+VEEV.US,D,20190925,000000,150.59,155.55,149.02,155.3,2641093,0
+VEEV.US,D,20190926,000000,158.15,159.75,151.83,154.63,2288511,0
+VEEV.US,D,20190927,000000,154.62,155.05,147.66,149.58,1805240,0
+VEEV.US,D,20190930,000000,149.4,153.18,147.51,152.69,1500254,0
+VEEV.US,D,20191001,000000,152.51,155.33,151.621,154.99,1820057,0
+VEEV.US,D,20191002,000000,152.28,153.355,147.62,151.06,2340234,0
+VEEV.US,D,20191003,000000,151.25,151.25,141.88,148.97,2872519,0
+VEEV.US,D,20191004,000000,150,154.06,150,154,1835970,0
+VEEV.US,D,20191007,000000,153.45,154.62,151.92,152.62,1016671,0
+VEEV.US,D,20191008,000000,151.95,152.28,145.98,146.43,1911691,0
+VEEV.US,D,20191009,000000,146.67,150,145.41,149.33,696178,0
+VEEV.US,D,20191010,000000,149.14,150.58,148.695,150.29,1322367,0
+VEEV.US,D,20191011,000000,151.61,154.9,151.28,152.04,1099623,0
+VEEV.US,D,20191014,000000,152.71,153.98,152.03,153.23,1018268,0
+VEEV.US,D,20191015,000000,154.65,157.28,154.461,156.47,963066,0
+VEEV.US,D,20191016,000000,154.56,154.56,147.25,149.88,1504103,0
+VEEV.US,D,20191017,000000,150.52,151.627,147.86,148.89,1290415,0
+VEEV.US,D,20191018,000000,148.34,148.8,140.023,142.9,2525497,0
+VEEV.US,D,20191021,000000,143.8,147.15,142.02,145.06,1666262,0
+VEEV.US,D,20191022,000000,146.66,147.78,140.52,141.33,1537624,0
+VEEV.US,D,20191023,000000,140.02,144.53,138.25,142.27,989000,0
+VEEV.US,D,20191024,000000,143.91,145.89,143.41,144.85,952947,0
+VEEV.US,D,20191025,000000,144,147.04,143.41,146.77,838843,0
+VEEV.US,D,20191028,000000,147.23,149.66,145.77,148.37,784211,0
+VEEV.US,D,20191029,000000,148.25,148.6,145.66,145.72,588032,0
+VEEV.US,D,20191030,000000,145.02,147.22,142.52,147.22,1068114,0
+VEEV.US,D,20191031,000000,146.75,147.8,141.14,141.83,1567869,0
+VEEV.US,D,20191101,000000,142.51,146.21,141.84,144.37,870859,0
+VEEV.US,D,20191104,000000,146.01,146.83,144.37,145.23,1080254,0
+VEEV.US,D,20191105,000000,145.23,145.89,140.44,140.68,1607508,0
+VEEV.US,D,20191106,000000,140.85,143.61,139.69,140.85,1237194,0
+VEEV.US,D,20191107,000000,140.46,143.83,140.001,141,767078,0
+VEEV.US,D,20191108,000000,140.87,143.94,139.186,143.77,952400,0
+VEEV.US,D,20191111,000000,143.12,145.79,142.37,144.71,731043,0
+VEEV.US,D,20191112,000000,144.7,147.71,144.61,146.68,1079946,0
+VEEV.US,D,20191113,000000,146.05,148.53,144.85,148.31,951236,0
+VEEV.US,D,20191114,000000,147.95,149.75,147.81,148.69,593091,0
+VEEV.US,D,20191115,000000,149.01,153.69,148,153.16,1648322,0
+VEEV.US,D,20191118,000000,152.28,154.71,150.94,151.76,1305610,0
+VEEV.US,D,20191119,000000,152.51,153.57,150.37,152.24,755378,0
+VEEV.US,D,20191120,000000,152.25,156.54,151.465,154.33,1006470,0
+VEEV.US,D,20191121,000000,154.1,154.258,150.41,150.66,1113902,0
+VEEV.US,D,20191122,000000,153.85,155.4,152.505,153.27,1205514,0
+VEEV.US,D,20191125,000000,154.93,157.66,154.74,156.95,1311364,0
+VEEV.US,D,20191126,000000,157,160,156.56,159.23,2789595,0
+VEEV.US,D,20191127,000000,165.17,168.65,147.84,153.32,6797512,0
+VEEV.US,D,20191129,000000,151.42,152.19,148.51,149.18,1507726,0
+VEEV.US,D,20191202,000000,148.61,148.87,141.21,144.34,3151344,0
+VEEV.US,D,20191203,000000,140.3,147.74,139.63,147.36,2078635,0
+VEEV.US,D,20191204,000000,148,148.07,142.86,144.01,1780954,0
+VEEV.US,D,20191205,000000,145.01,146.88,143.45,145.11,2013840,0
+VEEV.US,D,20191206,000000,145.42,147.08,143.88,144.67,1179831,0
+VEEV.US,D,20191209,000000,144.38,145.736,142.57,143.55,1397939,0
+VEEV.US,D,20191210,000000,143.71,144.735,142.61,142.9,889193,0
+VEEV.US,D,20191211,000000,143.5,143.69,141.25,142.24,1121779,0
+VEEV.US,D,20191212,000000,141.92,142.97,139.6,142.65,1112043,0
+VEEV.US,D,20191213,000000,141.87,146.11,141.626,146.1,1203485,0
+VEEV.US,D,20191216,000000,146.76,148.49,146.15,147.67,1097216,0
+VEEV.US,D,20191217,000000,147.7,148.33,143.93,144.63,1438089,0
+VEEV.US,D,20191218,000000,145.36,146.39,144.347,144.53,898712,0
+VEEV.US,D,20191219,000000,144.57,144.88,138.38,139.77,3050470,0
+VEEV.US,D,20191220,000000,139.64,142.86,139.64,141.87,2223431,0
+VEEV.US,D,20191223,000000,141,144.13,141,143.09,889253,0
+VEEV.US,D,20191224,000000,142.39,142.714,140.479,141.67,498894,0
+VEEV.US,D,20191226,000000,142.5,143.21,141.3,141.95,503261,0
+VEEV.US,D,20191227,000000,142,142.55,140.39,140.65,715892,0
+VEEV.US,D,20191230,000000,140.75,141.22,138.3,140.91,1225971,0
+VEEV.US,D,20191231,000000,140.12,142.25,140.08,140.66,1174610,0
+VEEV.US,D,20200102,000000,142,144.49,141.44,143.4,1269845,0
+VEEV.US,D,20200103,000000,141.13,143.1,140.85,142.51,849202,0
+VEEV.US,D,20200106,000000,141.49,144.33,140.59,144.2,1306480,0
+VEEV.US,D,20200107,000000,143.29,143.625,139.13,139.2,2107271,0
+VEEV.US,D,20200108,000000,139.47,142.23,138.95,141.7,1926877,0
+VEEV.US,D,20200109,000000,142.5,146.23,142.37,145.72,1759589,0
+VEEV.US,D,20200110,000000,146.72,147.32,144.86,145.51,1248359,0
+VEEV.US,D,20200113,000000,148.69,150.33,147.7,148.66,1554445,0
+VEEV.US,D,20200114,000000,149.22,150.2,147.66,147.78,1302874,0
+VEEV.US,D,20200115,000000,147.55,148.527,144.065,144.43,1257792,0
+VEEV.US,D,20200116,000000,146.21,147.6,145.07,147.32,1114846,0
+VEEV.US,D,20200117,000000,147.9,148.97,147.12,148.07,1007599,0
+VEEV.US,D,20200121,000000,147.8,149.418,145.89,146.09,1022231,0
+VEEV.US,D,20200122,000000,146.37,147,144.902,145.69,1270028,0
+VEEV.US,D,20200123,000000,146.04,146.625,144.77,145.57,1038974,0
+VEEV.US,D,20200124,000000,147,149.9,145.05,145.19,1023830,0
+VEEV.US,D,20200127,000000,141.8,143.42,140.9,141.78,1354107,0
+VEEV.US,D,20200128,000000,142.4,145.87,141.83,145.49,937139,0
+VEEV.US,D,20200129,000000,146.43,146.72,143.65,145.42,1129169,0
+VEEV.US,D,20200130,000000,144.55,150.38,144.35,150.25,1502944,0
+VEEV.US,D,20200131,000000,149.53,150.04,145.42,146.61,1266456,0
+VEEV.US,D,20200203,000000,147.51,148.945,146,148.59,737027,0
+VEEV.US,D,20200204,000000,150.52,155.01,149.77,154.28,1306366,0
+VEEV.US,D,20200205,000000,155.75,156.319,150.59,151.5,1210205,0
+VEEV.US,D,20200206,000000,151.9,152.57,149,151.11,912656,0
+VEEV.US,D,20200207,000000,150.8,154.16,149.576,151.63,755516,0
+VEEV.US,D,20200210,000000,151.63,153.46,151.16,153.43,978135,0
+VEEV.US,D,20200211,000000,155.14,155.55,152.62,154.02,826551,0
+VEEV.US,D,20200212,000000,154.3,156.28,152.19,154.47,760574,0
+VEEV.US,D,20200213,000000,153.4,155.97,152.81,153.95,695431,0
+VEEV.US,D,20200214,000000,155.85,159.775,155.3,158.87,1050364,0
+VEEV.US,D,20200218,000000,159.65,162.42,159.06,162.02,1664583,0
+VEEV.US,D,20200219,000000,164.16,167.97,163.42,163.89,1565087,0
+VEEV.US,D,20200220,000000,163.89,166.21,161.721,164.97,1260728,0
+VEEV.US,D,20200221,000000,164.19,164.23,158.12,159.82,1013402,0
+VEEV.US,D,20200224,000000,151.45,156.03,151.45,154.02,1233204,0
+VEEV.US,D,20200225,000000,155.49,156.062,148.05,149.96,1501536,0
+VEEV.US,D,20200226,000000,150.21,152.65,146.065,147.49,1502969,0
+VEEV.US,D,20200227,000000,144.37,149,141.82,144.43,1921194,0
+VEEV.US,D,20200228,000000,139.5,144.277,135.12,141.97,2466653,0
+VEEV.US,D,20200302,000000,142.29,144.48,138.48,144.05,1868554,0
+VEEV.US,D,20200303,000000,144,147.335,138.66,141.5,2260488,0
+VEEV.US,D,20200304,000000,149,150.63,139.51,144.12,3708048,0
+VEEV.US,D,20200305,000000,142.5,149.75,141.95,146.54,2412533,0
+VEEV.US,D,20200306,000000,143.11,146.71,141.3898,146.25,2767724,0
+VEEV.US,D,20200309,000000,136.25,143,135.9,139,2553071,0
+VEEV.US,D,20200310,000000,142.59,146.84,137.89,146.31,2744179,0
+VEEV.US,D,20200311,000000,143.23,145.2,139.822,144.38,3030051,0
+VEEV.US,D,20200312,000000,133.85,142.76,131.41,133.21,3444924,0
+VEEV.US,D,20200313,000000,139.07,140.77,130.37,138.4,2149659,0
+VEEV.US,D,20200316,000000,123,132.55,120.53,120.93,2243781,0
+VEEV.US,D,20200317,000000,122.92,132.97,118.11,132.94,2197355,0
+VEEV.US,D,20200318,000000,125.69,140.86,123.01,140.53,2462322,0
+VEEV.US,D,20200319,000000,139.93,151.25,137.055,147.64,3448556,0
+VEEV.US,D,20200320,000000,150.71,151.69,132.76,133.45,3197111,0
+VEEV.US,D,20200323,000000,132.31,133,121.5257,132,2470937,0
+VEEV.US,D,20200324,000000,137.65,146.39,136.33,144.93,2551336,0
+VEEV.US,D,20200325,000000,143.15,147.7,133.57,134.31,1798339,0
+VEEV.US,D,20200326,000000,135.08,147.36,133.82,147.09,1658304,0
+VEEV.US,D,20200327,000000,145.13,147.645,141.65,145.55,1660432,0
+VEEV.US,D,20200330,000000,147.72,158,145.2419,157.94,1898997,0
+VEEV.US,D,20200331,000000,156.87,159.12,154.48,156.37,1739451,0
+VEEV.US,D,20200401,000000,150.34,159.48,149,153.51,1589790,0
+VEEV.US,D,20200402,000000,148.52,158.59,148.2483,156.16,1281891,0
+VEEV.US,D,20200403,000000,154.75,157.715,148.5,150.11,1587133,0
+VEEV.US,D,20200406,000000,152.39,157.62,151.87,156.81,1093300,0
+VEEV.US,D,20200407,000000,159.44,160,152.56,154.26,1180948,0
+VEEV.US,D,20200408,000000,156.76,161.44,152.24,160.49,1215552,0
+VEEV.US,D,20200409,000000,160.58,163.96,158.56,162.11,1292692,0
+VEEV.US,D,20200413,000000,161.32,163.79,157.3697,162.85,805404,0
+VEEV.US,D,20200414,000000,165.9,176.8974,165.5,173.59,1951963,0
+VEEV.US,D,20200415,000000,172,181.8565,170.24,174.68,1889793,0
+VEEV.US,D,20200416,000000,177.01,179.98,173,174.23,1628553,0
+VEEV.US,D,20200417,000000,177.08,181.18,173.5,181.12,1418274,0
+VEEV.US,D,20200420,000000,179.6,187.84,178.51,184.4,1300103,0
+VEEV.US,D,20200421,000000,183.38,183.38,170.02,176.24,1660190,0
+VEEV.US,D,20200422,000000,179.4,185.39,178.35,183.95,981015,0
+VEEV.US,D,20200423,000000,183.95,189.555,183.5,184.7,992946,0
+VEEV.US,D,20200424,000000,184.7,191.05,182.64,187.63,1111415,0
+VEEV.US,D,20200427,000000,190,191.76,185.42,185.59,1192906,0
+VEEV.US,D,20200428,000000,186.68,186.68,178.76,182.74,1639047,0
+VEEV.US,D,20200429,000000,184.47,190.67,182.145,188.55,1109760,0
+VEEV.US,D,20200430,000000,188.12,195.9,188.12,190.8,1756839,0
+VEEV.US,D,20200501,000000,189.41,189.98,182.7917,187.77,1056356,0
+VEEV.US,D,20200504,000000,185.82,190.8,185.0243,189.14,922028,0
+VEEV.US,D,20200505,000000,191.99,195.69,189.86,192.86,810179,0
+VEEV.US,D,20200506,000000,194.49,197.51,191.76,192.96,595750,0
+VEEV.US,D,20200507,000000,197.99,198,190.88,191.25,1113086,0
+VEEV.US,D,20200508,000000,192.26,194.28,189.29,192.34,941470,0
+VEEV.US,D,20200511,000000,192.04,200.36,189.71,197.66,1478839,0
+VEEV.US,D,20200512,000000,200.49,201.67,195.26,197.37,938682,0
+VEEV.US,D,20200513,000000,198.27,202.76,192.7417,195.15,1256835,0
+VEEV.US,D,20200514,000000,194,196.36,191.5,196.03,898299,0
+VEEV.US,D,20200515,000000,196.13,201.41,194.99,200.43,821242,0
+VEEV.US,D,20200518,000000,200.82,205.67,196.1,197.17,1200971,0
+VEEV.US,D,20200519,000000,197,200.84,196.04,196.04,1381130,0
+VEEV.US,D,20200520,000000,199.74,203.45,197.3,202.17,998086,0
+VEEV.US,D,20200521,000000,200.78,201.49,196.13,197.47,849527,0
+VEEV.US,D,20200522,000000,195,203,194.52,202.96,982451,0
+VEEV.US,D,20200526,000000,206,206.9,194.95,195.12,1751874,0
+VEEV.US,D,20200527,000000,193,194.99,183.24,191.99,1425255,0
+VEEV.US,D,20200528,000000,193.69,206.68,193.16,204.2,2243154,0
+VEEV.US,D,20200529,000000,211.11,219.72,209,218.87,2985832,0
+VEEV.US,D,20200601,000000,216.68,220.91,211.1,218.96,1325273,0
+VEEV.US,D,20200602,000000,218.38,220.19,213.16,219.61,1534490,0
+VEEV.US,D,20200603,000000,217.05,219.72,214.385,215.24,1051838,0
+VEEV.US,D,20200604,000000,213.53,217.99,205.37,206.2,1498761,0
+VEEV.US,D,20200605,000000,203.35,207.9693,199,202.8,1420828,0
+VEEV.US,D,20200608,000000,202.39,218.5289,201.88,218.36,1553639,0
+VEEV.US,D,20200609,000000,220,220,212.91,213.55,1113374,0
+VEEV.US,D,20200610,000000,215.45,227.86,215.26,226.55,2023075,0
+VEEV.US,D,20200611,000000,224.41,225.99,213.52,213.65,1303531,0
+VEEV.US,D,20200612,000000,217,223.45,210.75,216.68,1264120,0
+VEEV.US,D,20200615,000000,213.01,222.81,213,222.36,1246808,0
+VEEV.US,D,20200616,000000,224.41,226.4,220.3303,223.81,1226936,0
+VEEV.US,D,20200617,000000,226.19,230.89,224.06,228.98,1297063,0
+VEEV.US,D,20200618,000000,229.44,231.51,225.85,228,1064414,0
+VEEV.US,D,20200619,000000,231.37,232.5,226.0042,226.67,2184856,0
+VEEV.US,D,20200622,000000,231,242.11,230.65,238.92,1555600,0
+VEEV.US,D,20200623,000000,239.45,244.1,237.93,239.1,1257249,0
+VEEV.US,D,20200624,000000,239,241.805,232.56,234.31,1128952,0
+VEEV.US,D,20200625,000000,234.5,238.14,231.27,236.82,1242665,0
+VEEV.US,D,20200626,000000,238.43,239,233.2001,234.93,1469028,0
+VEEV.US,D,20200629,000000,234.46,235.97,228.8063,230.19,1074146,0
+VEEV.US,D,20200630,000000,231.32,235.86,229.8,234.42,1058454,0
+VEEV.US,D,20200701,000000,235,242.43,232.44,242.22,933710,0
+VEEV.US,D,20200702,000000,241.57,245.22,240.015,242.04,990781,0
+VEEV.US,D,20200706,000000,244.2,249.51,243.05,245.55,1059159,0
+VEEV.US,D,20200707,000000,248.55,250.04,244.71,244.95,722279,0
+VEEV.US,D,20200708,000000,247.51,253.17,247.05,252.4,678069,0
+VEEV.US,D,20200709,000000,254.08,260.61,253.62,256.69,1427915,0
+VEEV.US,D,20200710,000000,256.19,258.23,251.31,254.16,636833,0
+VEEV.US,D,20200713,000000,255,258.83,240.29,240.77,1168586,0
+VEEV.US,D,20200714,000000,239.79,245.86,232.53,244.47,1074675,0
+VEEV.US,D,20200715,000000,246.35,249.84,244.39,247.76,646341,0
+VEEV.US,D,20200716,000000,246.19,246.95,239.65,246.26,647607,0
+VEEV.US,D,20200717,000000,248,252.32,246.285,250.3,775662,0
+VEEV.US,D,20200720,000000,252,261.9699,252,261.48,834231,0
+VEEV.US,D,20200721,000000,263.52,263.6341,254.74,257,764953,0
+VEEV.US,D,20200722,000000,260,262.8699,255.81,258.65,606335,0
+VEEV.US,D,20200723,000000,259.95,263.26,251.72,254.04,639424,0
+VEEV.US,D,20200724,000000,250,255.1525,245.17,251.95,596541,0
+VEEV.US,D,20200727,000000,255.12,257.5,249.63,253.5,781167,0
+VEEV.US,D,20200728,000000,255.39,256.03,250.4401,251.01,454787,0
+VEEV.US,D,20200729,000000,253.56,261.8491,253.03,259.53,636342,0
+VEEV.US,D,20200730,000000,258.96,265.31,256.86,261.94,715972,0
+VEEV.US,D,20200731,000000,265,265.68,259.84,264.57,580287,0
+VEEV.US,D,20200803,000000,267.81,270.41,265.44,268.06,609620,0
+VEEV.US,D,20200804,000000,267.46,268.645,264.6,268.23,645586,0
+VEEV.US,D,20200805,000000,268.59,273.15,268.03,272.17,623304,0
+VEEV.US,D,20200806,000000,273,273.885,265.66,271.23,480945,0
+VEEV.US,D,20200807,000000,269.84,272,258.584,261.22,922756,0
+VEEV.US,D,20200810,000000,264.35,264.35,252.28,257.28,834133,0
+VEEV.US,D,20200811,000000,253.62,256.4,250.72,252.78,791638,0
+VEEV.US,D,20200812,000000,252.38,263.01,252.38,257.1,617335,0
+VEEV.US,D,20200813,000000,259,266.68,258.395,262.31,635042,0
+VEEV.US,D,20200814,000000,262.78,263.96,257.55,258.34,345227,0
+VEEV.US,D,20200817,000000,260.6,263.93,258.71,261.24,477566,0
+VEEV.US,D,20200818,000000,263.78,268.01,261.61,266.69,550388,0
+VEEV.US,D,20200819,000000,267,270.98,263.83,266.87,482563,0
+VEEV.US,D,20200820,000000,266.3,271.1,266.3,270.13,678525,0
+VEEV.US,D,20200821,000000,270.56,271.18,266.88,266.94,662765,0
+VEEV.US,D,20200824,000000,270,270.48,256.24,259.64,817735,0
+VEEV.US,D,20200825,000000,258.78,263.62,256.7,260.18,766813,0
+VEEV.US,D,20200826,000000,267.65,269.04,263.47,268.67,1010635,0
+VEEV.US,D,20200827,000000,270.4,274.325,264.13,270.22,1496229,0
+VEEV.US,D,20200828,000000,288.15,288.99,273.7436,274.07,1688359,0
+VEEV.US,D,20200831,000000,276.23,284.59,275.74,282.27,993917,0
+VEEV.US,D,20200901,000000,285.62,294.99,285.6,294.08,1108881,0
+VEEV.US,D,20200902,000000,295,298.76,284.16,297.07,1275475,0
+VEEV.US,D,20200903,000000,287.58,288.43,275.01,281.17,1097939,0
+VEEV.US,D,20200904,000000,278.03,280.46,255.63,269.59,1365891,0
+VEEV.US,D,20200908,000000,260.11,269.99,258.01,263.52,748421,0
+VEEV.US,D,20200909,000000,269.5,272.87,263.51,270.93,683719,0
+VEEV.US,D,20200910,000000,273,278.72,266.4,267.59,667990,0
+VEEV.US,D,20200911,000000,270.95,271.84,260.46,264.53,528912,0
+VEEV.US,D,20200914,000000,267.01,271.25,265.5601,267.63,495684,0
+VEEV.US,D,20200915,000000,273.72,278.62,270.125,273.58,482346,0
+VEEV.US,D,20200916,000000,274,275.98,267.7101,268.07,692493,0
+VEEV.US,D,20200917,000000,259.5,265.26,256.1,263.2,1076450,0
+VEEV.US,D,20200918,000000,265.45,270.99,261.17,265.9,1315667,0
+VEEV.US,D,20200921,000000,262.04,272.06,261.14,271.55,663990,0
+VEEV.US,D,20200922,000000,272.32,273.76,266.04,273.44,480271,0
+VEEV.US,D,20200923,000000,274.52,277.36,269.82,270.57,912775,0
+VEEV.US,D,20200924,000000,267.79,271.84,262.5107,269.28,471920,0
+VEEV.US,D,20200925,000000,268.36,275.78,268.16,273.96,518326,0
+VEEV.US,D,20200928,000000,278.3,287.1799,277.42,281.92,1248699,0
+VEEV.US,D,20200929,000000,282.92,285.98,280.36,280.99,573388,0
+VEEV.US,D,20200930,000000,280.41,285.45,277.15,281.19,764257,0
+VEEV.US,D,20201001,000000,283.65,285.38,276.28,277.04,925999,0
+VEEV.US,D,20201002,000000,266.2,280,266,275.56,794708,0
+VEEV.US,D,20201005,000000,275.14,279.77,273.88,278.45,721987,0
+VEEV.US,D,20201006,000000,279.72,291.42,278.11,285.88,1152959,0
+VEEV.US,D,20201007,000000,289,290.82,285.57,287.41,541113,0
+VEEV.US,D,20201008,000000,290,290.9,284.03,290.75,551412,0
+VEEV.US,D,20201009,000000,292.68,297.06,292.33,294.12,513312,0
+VEEV.US,D,20201012,000000,298.75,308.75,298.66,307.16,1161984,0
+VEEV.US,D,20201013,000000,308,312,306.6301,308.55,748763,0
+VEEV.US,D,20201014,000000,307.22,310.8,298.34,300.61,947339,0
+VEEV.US,D,20201015,000000,296,308.51,293.0038,308.25,899177,0
+VEEV.US,D,20201016,000000,309.65,313.0988,305.465,306.27,727211,0
+VEEV.US,D,20201019,000000,308.75,313.99,299.86,302.19,667122,0
+VEEV.US,D,20201020,000000,302.17,308.78,302.17,303.65,620135,0
+VEEV.US,D,20201021,000000,305.84,307.64,294.33,294.83,680833,0
+VEEV.US,D,20201022,000000,294.19,297.8502,286.95,290.75,632212,0
+VEEV.US,D,20201023,000000,292.42,302.1108,291.81,296.85,725587,0
+VEEV.US,D,20201026,000000,295.82,301.255,292.11,296.87,522648,0
+VEEV.US,D,20201027,000000,300.81,304.74,298.86,302.35,711863,0
+VEEV.US,D,20201028,000000,297.32,297.32,285.56,287.27,833681,0
+VEEV.US,D,20201029,000000,290,292.475,284.58,284.68,543288,0
+VEEV.US,D,20201030,000000,281.89,282,266.46,270.05,1378555,0
+VEEV.US,D,20201102,000000,270.9,275.05,263.37,268.04,984155,0
+VEEV.US,D,20201103,000000,263.72,276.22,263.72,270.94,800269,0
+VEEV.US,D,20201104,000000,278.19,287.92,277.05,284.4,885130,0
+VEEV.US,D,20201105,000000,293.44,298.1895,291.19,297.17,905497,0
+VEEV.US,D,20201106,000000,297,300.775,290.43,299.59,671915,0
+VEEV.US,D,20201109,000000,297.75,298.42,268.76,269.04,1498836,0
+VEEV.US,D,20201110,000000,269.64,270.13,253.42,264.15,1570584,0
+VEEV.US,D,20201111,000000,270.27,273.75,268.765,272.56,630440,0
+VEEV.US,D,20201112,000000,274,277.93,271.62,274.07,587637,0
+VEEV.US,D,20201113,000000,275,275.84,262.49,264.92,1102372,0
+VEEV.US,D,20201116,000000,259.64,268.68,256.5,264.62,1076477,0
+VEEV.US,D,20201117,000000,267.67,268.97,262,265.51,553910,0
+VEEV.US,D,20201118,000000,265.51,267.87,261.64,265.18,1545454,0
+VEEV.US,D,20201119,000000,266.99,275.7884,266.25,272.57,956570,0
+VEEV.US,D,20201120,000000,272.58,276.04,271.37,274.25,555156,0
+VEEV.US,D,20201123,000000,275.57,277.7,270.5,272.24,1160028,0
+VEEV.US,D,20201124,000000,270.49,272.95,263.61,265.58,1338006,0
+VEEV.US,D,20201125,000000,268.44,271.5623,265.43,268.36,677413,0
+VEEV.US,D,20201127,000000,268.69,276.87,265.41,276.45,750483,0
+VEEV.US,D,20201130,000000,277,279.75,273.405,276.87,1276898,0
+VEEV.US,D,20201201,000000,279.71,284.96,277.81,284.2,2119764,0
+VEEV.US,D,20201202,000000,272.0035,278.125,255.32,272.4,3825477,0
+VEEV.US,D,20201203,000000,273.01,277.15,269,273.9,790541,0
+VEEV.US,D,20201204,000000,273.83,276.715,270.84,271.72,830156,0
+VEEV.US,D,20201207,000000,271.24,275,267.55,267.72,885117,0
+VEEV.US,D,20201208,000000,268.34,270.28,264.53,269.54,916543,0
+VEEV.US,D,20201209,000000,261.75,265.12,256,258.87,1508620,0
+VEEV.US,D,20201210,000000,258.11,265.98,256.68,265.05,683125,0
+VEEV.US,D,20201211,000000,265.64,268.29,262.24,264.05,690862,0
+VEEV.US,D,20201214,000000,260.59,268.73,260.59,264.78,686604,0
+VEEV.US,D,20201215,000000,264.86,274,264.19,269.09,874089,0
+VEEV.US,D,20201216,000000,268.43,270.35,267.015,267.72,480339,0
+VEEV.US,D,20201217,000000,270.01,279.95,269.96,279.89,1009892,0
+VEEV.US,D,20201218,000000,280.81,281.34,271.9816,275.71,1463753,0
+VEEV.US,D,20201221,000000,272.5,274.52,263.78,270.83,1521840,0
+VEEV.US,D,20201222,000000,269.3,286.52,268.62,286.44,1942353,0
+VEEV.US,D,20201223,000000,290,292.77,285.17,285.18,912882,0
+VEEV.US,D,20201224,000000,287.96,292.8,286.2995,287.58,361344,0
+VEEV.US,D,20201228,000000,288.73,291.7478,273.8549,275.3,1041708,0
+VEEV.US,D,20201229,000000,278.33,281.41,273.01,275.55,536921,0
+VEEV.US,D,20201230,000000,277.42,278,274.2,276.06,536928,0
+VEEV.US,D,20201231,000000,276.97,277.35,269.5652,272.25,632448,0
+VEEV.US,D,20210104,000000,274,277.195,269.9,274.26,1134881,0
+VEEV.US,D,20210105,000000,270.02,277.48,270.02,276.86,793334,0
+VEEV.US,D,20210106,000000,270.34,274.83,265.25,268.57,1109437,0
+VEEV.US,D,20210107,000000,273.91,279.44,271.63,277.28,1068537,0
+VEEV.US,D,20210108,000000,279,289.11,278.28,288.54,1391891,0
+VEEV.US,D,20210111,000000,288.54,292.27,285.62,287.87,776617,0
+VEEV.US,D,20210112,000000,287.42,289,280.79,283.14,935852,0
+VEEV.US,D,20210113,000000,282.8,283.97,278.835,282,768238,0
+VEEV.US,D,20210114,000000,281.61,284.53,273.47,273.47,1577857,0
+VEEV.US,D,20210115,000000,274.45,276.865,268.13,271.01,1417930,0
+VEEV.US,D,20210119,000000,275.12,279.085,271.8,278.05,781708,0
+VEEV.US,D,20210120,000000,280.48,288.28,280.47,287.67,894666,0
+VEEV.US,D,20210121,000000,288.82,290.25,284.43,286.84,627221,0
+VEEV.US,D,20210122,000000,287.07,288.92,283.66,288.69,614969,0
+VEEV.US,D,20210125,000000,291.35,297.5,289.0896,292.5,992027,0
+VEEV.US,D,20210126,000000,292.61,294.76,289.4838,292.22,681058,0
+VEEV.US,D,20210127,000000,287.93,290,275.5507,279.97,1187862,0
+VEEV.US,D,20210128,000000,278.16,283.73,276.74,280,789764,0
+VEEV.US,D,20210129,000000,279.5,282,273.6163,276.44,633464,0
+VEEV.US,D,20210201,000000,276.88,285.22,276.55,282.91,578343,0
+VEEV.US,D,20210202,000000,288.54,294.33,287.26,290.98,758404,0
+VEEV.US,D,20210203,000000,292,292.94,285.825,286.05,464693,0
+VEEV.US,D,20210204,000000,286.98,290,285.01,290,389092,0
+VEEV.US,D,20210205,000000,290.21,298.6,289.86,298.15,706341,0
+VEEV.US,D,20210208,000000,298.91,303.17,295.29,297.57,644575,0
+VEEV.US,D,20210209,000000,297.57,306.665,297.45,304.44,761882,0
+VEEV.US,D,20210210,000000,306.42,319.68,305.4601,310.95,1031016,0
+VEEV.US,D,20210211,000000,313.8,316.83,307.55,309.4,626789,0
+VEEV.US,D,20210212,000000,311,318.57,307.0558,318.03,651312,0
+VEEV.US,D,20210216,000000,321.08,325.54,313.01,318.09,661848,0
+VEEV.US,D,20210217,000000,316.45,318.2,308.83,316.29,665783,0
+VEEV.US,D,20210218,000000,311.9,316.955,308.68,312.16,728293,0
+VEEV.US,D,20210219,000000,315.54,319.85,312.81,313.82,938365,0
+VEEV.US,D,20210222,000000,310,311.875,286.27,293.11,2260987,0
+VEEV.US,D,20210223,000000,284.46,292.05,273.2,291,1285773,0
+VEEV.US,D,20210224,000000,292,293.98,286.75,291.14,807927,0
+VEEV.US,D,20210225,000000,288.7,292.64,278.34,280.96,786956,0
+VEEV.US,D,20210226,000000,281.47,284,271.57,280.11,1216270,0
+VEEV.US,D,20210301,000000,287.93,294.92,287.46,293.71,1011112,0
+VEEV.US,D,20210302,000000,292,293.92,285.72,287.3,1278940,0
+VEEV.US,D,20210303,000000,285.22,286.245,263.03,263.35,2290378,0
+VEEV.US,D,20210304,000000,260.11,261.68,243.65,256.13,3152380,0
+VEEV.US,D,20210305,000000,257.5,258.0524,235.74,254.79,2240455,0
+VEEV.US,D,20210308,000000,253.23,257.84,239.415,241.17,1438110,0
+VEEV.US,D,20210309,000000,250.46,258.15,249.31,250.9,1195531,0
+VEEV.US,D,20210310,000000,257.34,258,249.84,250.59,969053,0
+VEEV.US,D,20210311,000000,256.99,263.64,254.31,261.27,796671,0
+VEEV.US,D,20210312,000000,256.66,258.54,247.31,257.77,861478,0
+VEEV.US,D,20210315,000000,260.16,262.77,255.66,261.73,516171,0
+VEEV.US,D,20210316,000000,264.12,268,259.23,261.07,648006,0
+VEEV.US,D,20210317,000000,257.95,262.09,253.37,259.39,725668,0
+VEEV.US,D,20210318,000000,255.6,258.57,252.86,253.18,841767,0
+VEEV.US,D,20210319,000000,253.74,260.88,252.33,260.31,1318695,0
+VEEV.US,D,20210322,000000,259.89,269.75,259.89,267.27,1062464,0
+VEEV.US,D,20210323,000000,268,268.37,263.73,264.94,853497,0
+VEEV.US,D,20210324,000000,267.3,267.3,253.88,254.39,1051666,0
+VEEV.US,D,20210325,000000,250,250.79,244.16,249.37,1347849,0
+VEEV.US,D,20210326,000000,250,254.65,248.47,254.4,727638,0
+VEEV.US,D,20210329,000000,252.35,253.7,247.11,249.9,865627,0
+VEEV.US,D,20210330,000000,249.58,250.95,245.74,249.43,747955,0
+VEEV.US,D,20210331,000000,255.37,263.19,254.67,261.24,1191592,0
+VEEV.US,D,20210401,000000,265.54,271.89,264.905,267.77,908778,0
+VEEV.US,D,20210405,000000,265.98,268,262.24,263.57,1016743,0
+VEEV.US,D,20210406,000000,265.45,267.35,260.51,265.43,1210392,0
+VEEV.US,D,20210407,000000,265.34,265.34,257.75,260.38,783203,0
+VEEV.US,D,20210408,000000,265.18,269,262.345,263.38,716587,0
+VEEV.US,D,20210409,000000,262.16,264.25,259.04,264.23,728789,0
+VEEV.US,D,20210412,000000,263,265.7,260,263.04,747694,0
+VEEV.US,D,20210413,000000,265,274.27,264.51,270.66,889798,0
+VEEV.US,D,20210414,000000,270.66,274.58,268.11,268.29,720166,0
+VEEV.US,D,20210415,000000,272,277.2,272,275.82,630996,0
+VEEV.US,D,20210416,000000,275.9,277.4657,271.93,273.07,644479,0
+VEEV.US,D,20210419,000000,270.95,271.298,265.75,270.38,631020,0
+VEEV.US,D,20210420,000000,270.5,274.825,266.79,268.85,788291,0
+VEEV.US,D,20210421,000000,268.58,275.95,268.2,274.79,643848,0
+VEEV.US,D,20210422,000000,277.06,284.95,276.7,279.11,1188680,0
+VEEV.US,D,20210423,000000,280,283.1,279.12,280.63,381832,0
+VEEV.US,D,20210426,000000,281.19,284.6999,278.75,283.51,490942,0
+VEEV.US,D,20210427,000000,283.61,284.95,278.75,283.72,522640,0
+VEEV.US,D,20210428,000000,283.18,288.51,280.4844,286.54,599043,0
+VEEV.US,D,20210429,000000,287.73,288.03,281.25,282.01,536433,0
+VEEV.US,D,20210430,000000,280.42,284.65,279.21,282.45,602949,0
+VEEV.US,D,20210503,000000,283.57,284.5,277.05,277.76,714171,0
+VEEV.US,D,20210504,000000,274.56,275.39,261.1001,264.27,1052103,0
+VEEV.US,D,20210505,000000,266.17,266.17,259.32,260.37,563712,0
+VEEV.US,D,20210506,000000,258.8,258.8,251.2,258.25,720027,0
+VEEV.US,D,20210507,000000,261.45,265.31,258.38,259.96,430112,0
+VEEV.US,D,20210510,000000,255.96,256.73,247.92,249.14,1111022,0
+VEEV.US,D,20210511,000000,241.97,254.61,241.65,252.81,950000,0
+VEEV.US,D,20210512,000000,245.89,251.22,243.95,247.02,678660,0
+VEEV.US,D,20210513,000000,248.87,250.82,240.68,245.66,906027,0
+VEEV.US,D,20210514,000000,248.07,254.14,246.55,251.7,666776,0
+VEEV.US,D,20210517,000000,250.49,252.47,245.9009,247.92,452455,0
+VEEV.US,D,20210518,000000,249.44,253.99,246.74,252.39,883711,0
+VEEV.US,D,20210519,000000,248.55,254.835,247.08,253.25,642854,0
+VEEV.US,D,20210520,000000,255.45,264.59,254.11,263.92,933224,0
+VEEV.US,D,20210521,000000,266.88,267.98,259.66,260.31,774231,0
+VEEV.US,D,20210524,000000,262.82,265.3277,262.33,262.81,439893,0
+VEEV.US,D,20210525,000000,264.97,266.04,262.41,264.66,557364,0
+VEEV.US,D,20210526,000000,267.1,268.94,264.235,267.61,897578,0
+VEEV.US,D,20210527,000000,264.45,268.6,260.74,264.65,1188064,0
+VEEV.US,D,20210528,000000,288.55,302,288,291.34,2512120,0
+VEEV.US,D,20210601,000000,287.73,290.88,280.22,285.51,942497,0
+VEEV.US,D,20210602,000000,280,291.72,280,290.38,962043,0
+VEEV.US,D,20210603,000000,288.18,291.26,284.28,285.14,631658,0
+VEEV.US,D,20210604,000000,286.95,289.81,283.24,288.29,699098,0
+VEEV.US,D,20210607,000000,288.79,295.13,288.57,291.45,606033,0
+VEEV.US,D,20210608,000000,294.91,296.95,291.89,292.49,586515,0
+VEEV.US,D,20210609,000000,294.59,295.8801,290.07,290.64,519396,0
+VEEV.US,D,20210610,000000,289,295.78,288.2,294.98,582059,0
+VEEV.US,D,20210611,000000,294.91,299.51,294.025,299.21,661573,0
+VEEV.US,D,20210614,000000,299.21,305.97,298.96,303.9,586727,0
+VEEV.US,D,20210615,000000,303.9,304.62,299.03,300.22,444922,0
+VEEV.US,D,20210616,000000,299.35,301.3,294.49,297.9,768538,0
+VEEV.US,D,20210617,000000,296.29,307.62,296.29,305.36,620442,0
+VEEV.US,D,20210618,000000,303.42,310.43,303.42,306.7,1139449,0
+VEEV.US,D,20210621,000000,306.7,311.88,300.2508,308.26,685337,0
+VEEV.US,D,20210622,000000,307.09,312.69,304.8609,312.22,646071,0
+VEEV.US,D,20210623,000000,311.67,313.67,310.62,311.12,447778,0
+VEEV.US,D,20210624,000000,311.12,314.75,311.01,312,520352,0
+VEEV.US,D,20210625,000000,312.58,314.035,310.2826,312.44,750718,0
+VEEV.US,D,20210628,000000,314.75,321.12,313.02,318.75,641987,0
+VEEV.US,D,20210629,000000,319.09,322.42,317.53,320.13,554916,0
+VEEV.US,D,20210630,000000,319.54,319.54,310.94,310.95,573835,0
+VEEV.US,D,20210701,000000,310,313.95,308.8,313.64,447213,0
+VEEV.US,D,20210702,000000,314.68,317.55,313.8,316.12,332002,0
+VEEV.US,D,20210706,000000,316.91,321.66,316.14,320.56,508762,0
+VEEV.US,D,20210707,000000,322,325.31,319,324.96,696316,0
+VEEV.US,D,20210708,000000,318.58,322.57,316.01,320.4,423407,0
+VEEV.US,D,20210709,000000,319.07,321.81,317.36,321.41,307637,0
+VEEV.US,D,20210712,000000,325,326.89,318.84,321.87,493121,0
+VEEV.US,D,20210713,000000,322,323.67,319.8,320.05,423164,0
+VEEV.US,D,20210714,000000,323.54,324.11,314.95,315.16,436308,0
+VEEV.US,D,20210715,000000,314.81,315,309.6,312.92,520593,0
+VEEV.US,D,20210716,000000,314.71,317.28,312.92,315.4,354133,0
+VEEV.US,D,20210719,000000,313.04,318.7348,310.795,317.69,469626,0
+VEEV.US,D,20210720,000000,318.64,327.1,316.425,323.96,837296,0
+VEEV.US,D,20210721,000000,327.56,329.0702,320.25,323.87,489260,0
+VEEV.US,D,20210722,000000,325.21,329.01,324.03,328.07,299046,0
+VEEV.US,D,20210723,000000,328.54,333.5618,326.91,333.06,438582,0
+VEEV.US,D,20210726,000000,334.1,334.1,327.44,328.38,342072,0
+VEEV.US,D,20210727,000000,327.36,328.61,322.25,326.43,362573,0
+VEEV.US,D,20210728,000000,326.5,333.6,326.5,332.1,402430,0
+VEEV.US,D,20210729,000000,330.67,335,329.31,332.61,269192,0
+VEEV.US,D,20210730,000000,327.5,334.34,326.95,332.71,374612,0
+VEEV.US,D,20210802,000000,333.73,334.75,328,332.78,411799,0
+VEEV.US,D,20210803,000000,334.16,338.69,332.3728,338.05,392307,0
+VEEV.US,D,20210804,000000,338.15,341.94,335.79,340.98,615530,0
+VEEV.US,D,20210805,000000,341.88,343.96,339.47,341,370074,0
+VEEV.US,D,20210806,000000,340.23,342.3,336.27,338.82,322135,0
+VEEV.US,D,20210809,000000,339.95,339.95,332.01,332.34,887204,0
+VEEV.US,D,20210810,000000,333.89,333.93,319.495,319.85,1588429,0
+VEEV.US,D,20210811,000000,322,322.95,313.89,319.09,1308486,0
+VEEV.US,D,20210812,000000,319.73,325.32,318.87,320.5,588292,0
+VEEV.US,D,20210813,000000,320.28,322.55,317.56,321.8,774390,0
+VEEV.US,D,20210816,000000,322.38,322.75,317.75,319.22,770501,0
+VEEV.US,D,20210817,000000,317.38,319.825,315.325,318.13,604802,0
+VEEV.US,D,20210818,000000,318.2,320.43,316.65,316.65,587322,0
+VEEV.US,D,20210819,000000,315.59,321.74,315.59,317.89,1066535,0
+VEEV.US,D,20210820,000000,320.7,322.87,317.52,320.72,728822,0
+VEEV.US,D,20210823,000000,321.78,323.75,320.1704,322.44,779736,0
+VEEV.US,D,20210824,000000,323.26,326.98,321.27,321.83,694752,0
+VEEV.US,D,20210825,000000,322.35,326.78,321,326.02,775934,0
+VEEV.US,D,20210826,000000,327,331.55,324.285,324.56,421774,0
+VEEV.US,D,20210827,000000,325.69,332.83,323.13,330.42,695614,0
+VEEV.US,D,20210830,000000,330.68,336.52,330.68,332.65,436656,0
+VEEV.US,D,20210831,000000,333.91,334.37,329.34,331.98,693717,0
+VEEV.US,D,20210901,000000,333.56,336.13,328.67,333.82,1068519,0
+VEEV.US,D,20210902,000000,313.89,316.77,306.54,315.94,3697186,0
+VEEV.US,D,20210903,000000,315.94,318.995,313.21,317.64,1192956,0
+VEEV.US,D,20210907,000000,316.46,317.52,308.16,309.72,1032539,0
+VEEV.US,D,20210908,000000,308.93,313.68,306.6,307.25,846967,0
+VEEV.US,D,20210909,000000,306.97,310.83,305.85,306.13,629161,0
+VEEV.US,D,20210910,000000,306.5,307.9599,302.32,302.82,813153,0
+VEEV.US,D,20210913,000000,304.19,304.19,297.12,298.98,675036,0
+VEEV.US,D,20210914,000000,299.52,300.75,297.25,299.01,476366,0
+VEEV.US,D,20210915,000000,299.44,301.46,296.74,299.74,545143,0
+VEEV.US,D,20210916,000000,298.55,305.05,298.55,305,881852,0
+VEEV.US,D,20210917,000000,304.98,307.05,301.49,302.14,1935292,0
+VEEV.US,D,20210920,000000,298.67,302,293.2714,297.35,559441,0
+VEEV.US,D,20210921,000000,298.92,300.8,297.4,298.64,336793,0
+VEEV.US,D,20210922,000000,300,300,296.89,297.45,719082,0
+VEEV.US,D,20210923,000000,299.1,301.27,296.61,298.7,571792,0
+VEEV.US,D,20210924,000000,298.55,299.94,295.24,299.93,410495,0
+VEEV.US,D,20210927,000000,296.38,296.9989,290.68,294.92,911279,0
+VEEV.US,D,20210928,000000,289.82,290.78,284.21,285.12,623058,0
+VEEV.US,D,20210929,000000,287.8,289,282.55,282.94,699961,0
+VEEV.US,D,20210930,000000,284,289.48,284,288.17,955669,0
+VEEV.US,D,20211001,000000,288.57,288.6,281.41,287.28,416297,0
+VEEV.US,D,20211004,000000,285.42,285.42,275.85,279.56,722557,0
+VEEV.US,D,20211005,000000,279.67,282.88,279.67,280,578627,0
+VEEV.US,D,20211006,000000,279.62,284.27,278.04,282.25,526309,0
+VEEV.US,D,20211007,000000,284.07,290.6,283.635,288,677509,0
+VEEV.US,D,20211008,000000,289.25,289.65,283.71,286.5,798338,0
+VEEV.US,D,20211011,000000,285.9,287.5,283.23,284.2,576498,0
+VEEV.US,D,20211012,000000,285.97,289.37,284.2,286,486705,0
+VEEV.US,D,20211013,000000,288.06,299.81,288.06,299,1071641,0
+VEEV.US,D,20211014,000000,303.23,310.55,303.23,308.29,873715,0
+VEEV.US,D,20211015,000000,308.17,311.51,306.07,309.44,537319,0
+VEEV.US,D,20211018,000000,308.29,311.28,306.69,310.49,592314,0
+VEEV.US,D,20211019,000000,312.35,319.96,311.5,319.24,727558,0
+VEEV.US,D,20211020,000000,320,323.93,318.92,320,754751,0
+VEEV.US,D,20211021,000000,321.6,325.85,320.555,325.25,896647,0
+VEEV.US,D,20211022,000000,325.82,327.78,320.3,320.56,470843,0
+VEEV.US,D,20211025,000000,321,325.38,316.87,321.65,889571,0
+VEEV.US,D,20211026,000000,322.95,325.005,321.13,322.99,538719,0
+VEEV.US,D,20211027,000000,323.8,325.66,312.925,313.46,838067,0
+VEEV.US,D,20211028,000000,313.69,319.815,311.55,314.26,739180,0
+VEEV.US,D,20211029,000000,312.66,320.8,312.155,317.01,628954,0
+VEEV.US,D,20211101,000000,317.13,320.53,313.33,314.81,477073,0
+VEEV.US,D,20211102,000000,315.86,316.16,312.01,316.03,434249,0
+VEEV.US,D,20211103,000000,316.2,318.55,311.71,318.16,285637,0
+VEEV.US,D,20211104,000000,319,321.87,317.58,320.01,388381,0
+VEEV.US,D,20211105,000000,317.72,323.46,315.79,318.82,392319,0
+VEEV.US,D,20211108,000000,319.39,322.5164,316.7,320.45,428409,0
+VEEV.US,D,20211109,000000,320.09,322.52,318.655,320.09,283443,0
+VEEV.US,D,20211110,000000,316.92,321.574,311.43,313.78,373060,0
+VEEV.US,D,20211111,000000,314.94,315.68,312.305,312.93,217917,0
+VEEV.US,D,20211112,000000,316.46,319.55,314.34,317.67,331576,0
+VEEV.US,D,20211115,000000,317.07,319.34,315.09,315.54,252388,0
+VEEV.US,D,20211116,000000,314.34,320.085,314.31,319.86,434505,0
+VEEV.US,D,20211117,000000,321.07,321.07,313.69,315.15,282878,0
+VEEV.US,D,20211118,000000,316.88,316.88,306.25,307.41,544847,0
+VEEV.US,D,20211119,000000,307.9,310.75,304.46,305.14,457183,0
+VEEV.US,D,20211122,000000,305.28,305.28,291.94,292.05,1053306,0
+VEEV.US,D,20211123,000000,288.82,290.71,282,288.42,1056983,0
+VEEV.US,D,20211124,000000,287.28,292.73,282.3138,291,1054507,0
+VEEV.US,D,20211126,000000,292.92,297.93,288.405,289.58,399018,0
+VEEV.US,D,20211129,000000,291.76,296,289.715,294.09,1085457,0
+VEEV.US,D,20211130,000000,295.28,296.66,280.04,282.58,1782783,0
+VEEV.US,D,20211201,000000,286.43,287.495,271.28,272.12,1435984,0
+VEEV.US,D,20211202,000000,245.62,263.19,243.7,262.41,3196882,0
+VEEV.US,D,20211203,000000,261.96,264,247.03,249.49,1799424,0
+VEEV.US,D,20211206,000000,249.34,263.75,249.211,262.37,1655026,0
+VEEV.US,D,20211207,000000,270.37,273.49,266.1,269.98,1432794,0
+VEEV.US,D,20211208,000000,269.41,273.09,266.99,272.82,860427,0
+VEEV.US,D,20211209,000000,272.9,274.2858,266.76,267.33,1036744,0
+VEEV.US,D,20211210,000000,267.83,272,262.65,265.79,1438412,0
+VEEV.US,D,20211213,000000,266.15,271.45,265.66,266.83,892194,0
+VEEV.US,D,20211214,000000,265.56,268.8,258.5,262,1173602,0
+VEEV.US,D,20211215,000000,262.44,265.38,256.96,263.47,1131728,0
+VEEV.US,D,20211216,000000,253.51,262.94,252.3,254.23,1221475,0
+VEEV.US,D,20211217,000000,254.25,260.6,252.94,256.93,1780107,0
+VEEV.US,D,20211220,000000,252.85,255.59,249.75,250.72,898098,0
+VEEV.US,D,20211221,000000,253.74,264.035,253.34,263.45,944090,0
+VEEV.US,D,20211222,000000,263.45,266.72,259.7,261.25,578123,0
+VEEV.US,D,20211223,000000,262.98,263.87,258.58,260.61,485057,0
+VEEV.US,D,20211227,000000,260,263.6,259.18,262.86,427258,0
+VEEV.US,D,20211228,000000,264.36,264.36,258.09,258.41,443072,0
+VEEV.US,D,20211229,000000,257.32,259.65,256.22,258.87,479486,0
+VEEV.US,D,20211230,000000,260.1,263.55,259.635,260.01,331083,0
+VEEV.US,D,20211231,000000,259.05,260.37,255.4,255.48,476005,0
+VEEV.US,D,20220103,000000,256.39,257.68,250.78,256.31,661760,0
+VEEV.US,D,20220104,000000,256.11,256.87,246.1,255.02,1287505,0
+VEEV.US,D,20220105,000000,252.4,255.63,241.4,241.57,1252988,0
+VEEV.US,D,20220106,000000,243.59,249.46,238.59,241.67,1285805,0
+VEEV.US,D,20220107,000000,235.89,242.46,231.09,231.47,1277449,0
+VEEV.US,D,20220110,000000,225.51,240.3,223.91,239.86,1772650,0
+VEEV.US,D,20220111,000000,239.26,241.88,235.4,240.04,633583,0
+VEEV.US,D,20220112,000000,240.52,244.83,235.89,239.7,848690,0
+VEEV.US,D,20220113,000000,239.75,241.93,227.125,227.15,783307,0
+VEEV.US,D,20220114,000000,226.82,230,221.48,223.85,1376964,0
+VEEV.US,D,20220118,000000,220,223.46,216.6101,218.27,1062808,0
+VEEV.US,D,20220119,000000,219.18,224,216.75,220.13,1026992,0
+VEEV.US,D,20220120,000000,222.54,230.99,222.01,222.68,1328922,0
+VEEV.US,D,20220121,000000,220.82,227.959,219.21,222.08,1588454,0
+VEEV.US,D,20220124,000000,214.75,227.855,214.75,227.36,1685044,0
+VEEV.US,D,20220125,000000,222.98,227.1,220.11,221.32,1623788,0
+VEEV.US,D,20220126,000000,226.83,229.65,214.56,217.16,1416924,0
+VEEV.US,D,20220127,000000,219.91,224.54,212.49,214.58,1219879,0
+VEEV.US,D,20220128,000000,218.95,225.18,212.51,224.74,952494,0
+VEEV.US,D,20220131,000000,226.49,236.83,224.76,236.54,1078418,0
+VEEV.US,D,20220201,000000,236.16,238.9,231.7,238.1,851002,0
+VEEV.US,D,20220202,000000,236.85,239.31,232.345,235.73,654103,0
+VEEV.US,D,20220203,000000,231.24,233.2,227.72,228.93,783716,0
+VEEV.US,D,20220204,000000,229.73,235.87,228.1792,232.81,960503,0
+VEEV.US,D,20220207,000000,231.59,237.25,230.59,232.13,472892,0
+VEEV.US,D,20220208,000000,229.1,232.81,227.41,231.98,824242,0
+VEEV.US,D,20220209,000000,235.2,237.435,233.06,236.66,729167,0
+VEEV.US,D,20220210,000000,232.05,239.67,230.225,233.55,956372,0
+VEEV.US,D,20220211,000000,234.52,237.445,226.26,228.39,802764,0
+VEEV.US,D,20220214,000000,225.52,233.61,225,227.93,601659,0
+VEEV.US,D,20220215,000000,231.89,232.84,227.75,229.91,644055,0
+VEEV.US,D,20220216,000000,229,230,223,229.36,603737,0
+VEEV.US,D,20220217,000000,227.98,228.56,218.6428,219.29,691384,0
+VEEV.US,D,20220218,000000,219.89,220.97,215.59,217.9,818139,0
+VEEV.US,D,20220222,000000,216.76,223.46,215.17,217.27,1287575,0
+VEEV.US,D,20220223,000000,218.95,219.39,209.2,209.28,1059310,0
+VEEV.US,D,20220224,000000,200,225.59,199.412,224.15,1598410,0
+VEEV.US,D,20220225,000000,222.81,226.32,216.55,225.95,663795,0
+VEEV.US,D,20220228,000000,225.53,230.25,223.77,229.05,1044742,0
+VEEV.US,D,20220301,000000,226.87,234.89,226.87,232.05,1082088,0
+VEEV.US,D,20220302,000000,232,232.76,226.86,230.62,838377,0
+VEEV.US,D,20220303,000000,195.25,198.73,187.57,193.16,4951625,0
+VEEV.US,D,20220304,000000,192.49,195.825,185.12,187.69,1975674,0
+VEEV.US,D,20220307,000000,186.48,188.17,179.34,181.5,1449078,0
+VEEV.US,D,20220308,000000,180.36,185.85,177.39,181.83,1599853,0
+VEEV.US,D,20220309,000000,186.04,191.905,183.01,188.65,1074227,0
+VEEV.US,D,20220310,000000,185.64,189.13,182.47,184.35,1225102,0
+VEEV.US,D,20220311,000000,186.72,186.72,174.34,174.44,958366,0
+VEEV.US,D,20220314,000000,174.54,176.83,166.4779,170.79,1503732,0
+VEEV.US,D,20220315,000000,172.19,176.175,171,174.03,1014953,0
+VEEV.US,D,20220316,000000,177.86,187.74,176.6201,184.82,1265395,0
+VEEV.US,D,20220317,000000,184.69,192.61,183.41,191.76,1036602,0
+VEEV.US,D,20220318,000000,191.7,199.1,191.6,197.17,1694949,0
+VEEV.US,D,20220321,000000,194.8,197.5856,190.26,194.42,665419,0
+VEEV.US,D,20220322,000000,194.72,202.29,193.07,200.08,767358,0
+VEEV.US,D,20220323,000000,196.09,199.46,193.27,197.26,756793,0
+VEEV.US,D,20220324,000000,197.61,197.76,193.295,197.75,754348,0
+VEEV.US,D,20220325,000000,198.9,199.1399,192.2878,195.88,510508,0
+VEEV.US,D,20220328,000000,198.17,201.99,195.07,199.88,522940,0
+VEEV.US,D,20220329,000000,203.78,216.39,202.67,215.17,1515805,0
+VEEV.US,D,20220330,000000,212.92,215.85,211.97,214.01,1435035,0
+VEEV.US,D,20220331,000000,214.96,215.13,210.97,212.46,970600,0
+VEEV.US,D,20220401,000000,211.6,217.33,211.6,216.76,892483,0
+VEEV.US,D,20220404,000000,216.7,219.32,215.28,216.02,780678,0
+VEEV.US,D,20220405,000000,216.75,216.75,211.05,212.39,814636,0
+VEEV.US,D,20220406,000000,208.33,208.64,203.92,207.48,906958,0
+VEEV.US,D,20220407,000000,207.03,211.6116,203.005,204.14,817408,0
+VEEV.US,D,20220408,000000,201.97,203.42,196.15,196.36,967680,0
+VEEV.US,D,20220411,000000,193.45,196.84,190.01,195.67,1087571,0
+VEEV.US,D,20220412,000000,199.55,201.92,191.37,191.72,885631,0
+VEEV.US,D,20220413,000000,190.77,199.2,189.54,197.2,875622,0
+VEEV.US,D,20220414,000000,197.67,197.88,191.35,191.46,573809,0
+VEEV.US,D,20220418,000000,191,191.69,185.84,188.14,574972,0
+VEEV.US,D,20220419,000000,189.14,200.025,189.14,199.26,791174,0
+VEEV.US,D,20220420,000000,198.06,198.57,192.56,193.17,565809,0
+VEEV.US,D,20220421,000000,195.35,198.1099,185.385,185.98,627569,0
+VEEV.US,D,20220422,000000,187.21,188.595,183.01,183.97,633366,0
+VEEV.US,D,20220425,000000,182.75,187.45,182.19,184.1,694631,0
+VEEV.US,D,20220426,000000,182.54,183.095,178.28,180.22,954675,0
+VEEV.US,D,20220427,000000,179.37,183.4847,175.2,180.1,1501649,0
+VEEV.US,D,20220428,000000,181.59,185.45,176.24,185,1500961,0
+VEEV.US,D,20220429,000000,182.39,188.42,181.48,181.95,1313123,0
+VEEV.US,D,20220502,000000,180.96,188.06,178.72,187.59,958886,0
+VEEV.US,D,20220503,000000,186.67,188.855,182.7,183.7,817293,0
+VEEV.US,D,20220504,000000,183.02,189.08,177.17,188.19,1044498,0
+VEEV.US,D,20220505,000000,185.53,185.55,176.556,178.45,806928,0
+VEEV.US,D,20220506,000000,177.07,178.52,169.2178,174.86,1181959,0
+VEEV.US,D,20220509,000000,171.99,172.95,165.93,166.12,1535107,0
+VEEV.US,D,20220510,000000,169.56,171.73,158.44,164.74,1459007,0
+VEEV.US,D,20220511,000000,163.57,168.38,157.47,160.06,1152937,0
+VEEV.US,D,20220512,000000,156.87,165.17,156.57,164.15,1460792,0
+VEEV.US,D,20220513,000000,167.3,173.8799,166.89,172.78,1070585,0
+VEEV.US,D,20220516,000000,169.47,172.48,162.1,162.27,1043882,0
+VEEV.US,D,20220517,000000,165.39,165.8199,157.3,163.68,1188381,0
+VEEV.US,D,20220518,000000,162.05,162.775,152.51,153.1,1162204,0
+VEEV.US,D,20220519,000000,153.11,165.3,152.04,163.16,1195727,0
+VEEV.US,D,20220520,000000,166.62,168.89,159.29,164.51,956623,0
+VEEV.US,D,20220523,000000,164.78,165.365,159.7561,163.02,657919,0
+VEEV.US,D,20220524,000000,160.92,161.04,155.01,157.99,1038423,0
+VEEV.US,D,20220525,000000,157.47,163.83,156.175,161.42,1480792,0
+VEEV.US,D,20220526,000000,162.13,166.46,161.01,165.51,878826,0
+VEEV.US,D,20220527,000000,168.01,173.2,167.44,172,1154906,0
+VEEV.US,D,20220531,000000,171.48,172.4,166.7667,170.26,1567020,0
+VEEV.US,D,20220601,000000,173.29,175.2,165.55,167.84,1747233,0
+VEEV.US,D,20220602,000000,176.75,195.97,175.7,192.55,3554413,0
+VEEV.US,D,20220603,000000,189.6,192.13,184.15,187.97,1235677,0
+VEEV.US,D,20220606,000000,191.03,192.43,186.47,188.95,1301515,0
+VEEV.US,D,20220607,000000,187.7,192.44,186.44,192.06,1260365,0
+VEEV.US,D,20220608,000000,191.29,193.41,188.63,191.45,929280,0
+VEEV.US,D,20220609,000000,190.27,192.6,187.73,187.73,904935,0
+VEEV.US,D,20220610,000000,185.24,186.7599,181.535,183.66,965161,0
+VEEV.US,D,20220613,000000,178.48,181.14,176.075,178.4,1268476,0
+VEEV.US,D,20220614,000000,178.91,181.86,176.33,179.32,939446,0
+VEEV.US,D,20220615,000000,180.01,185.75,178.92,183.17,1092221,0
+VEEV.US,D,20220616,000000,178.97,180.12,174.05,177,910053,0
+VEEV.US,D,20220617,000000,178.62,186.46,178.42,183.65,1769410,0
+VEEV.US,D,20220621,000000,188.83,191.79,185.325,185.43,982670,0
+VEEV.US,D,20220622,000000,183.12,192.47,182.46,187.67,1185633,0
+VEEV.US,D,20220623,000000,192.6,200.58,188.91,199.92,1650315,0
+VEEV.US,D,20220624,000000,202.49,207.295,201.11,207.04,1574657,0
+VEEV.US,D,20220627,000000,207.71,209.4,201.5048,208.07,1312494,0
+VEEV.US,D,20220628,000000,206.94,210.7,199.99,200.51,835874,0
+VEEV.US,D,20220629,000000,201.71,203.155,197.72,199.74,975848,0
+VEEV.US,D,20220630,000000,197.42,199.8,193.15,198.04,1248774,0
+VEEV.US,D,20220701,000000,199.83,204.53,196.95,204.11,1167479,0
+VEEV.US,D,20220705,000000,203,208.41,199.14,207.16,1310084,0
+VEEV.US,D,20220706,000000,207,208.5,202.46,205.95,1112987,0
+VEEV.US,D,20220707,000000,202.45,210.92,201.47,210.21,872382,0
+VEEV.US,D,20220708,000000,206.49,212.78,205.75,210.05,810366,0
+VEEV.US,D,20220711,000000,208.23,209.15,203.175,205.52,695027,0
+VEEV.US,D,20220712,000000,206.57,209.94,199.721,200.48,982745,0
+VEEV.US,D,20220713,000000,196.4,203.53,194.28,200.47,607059,0
+VEEV.US,D,20220714,000000,200.34,201.03,195.38,198.19,717286,0
+VEEV.US,D,20220715,000000,200.5,206.02,199.41,203.08,944886,0
+VEEV.US,D,20220718,000000,204.29,207.385,199.4,200.14,632443,0
+VEEV.US,D,20220719,000000,203.6,204.96,197.91,204.48,526366,0
+VEEV.US,D,20220720,000000,206.55,212.5,206.36,210,731525,0
+VEEV.US,D,20220721,000000,209.09,216.82,209.09,214.71,1277085,0
+VEEV.US,D,20220722,000000,215.36,220.815,212.29,213.77,735988,0
+VEEV.US,D,20220725,000000,213,213.42,209.1,211.57,588418,0
+VEEV.US,D,20220726,000000,211.27,211.27,205.97,206.94,900145,0
+VEEV.US,D,20220727,000000,212.14,218.27,209.56,217.66,1057043,0
+VEEV.US,D,20220728,000000,217.26,225,215.83,222.43,1036781,0
+VEEV.US,D,20220729,000000,222.42,223.68,220.14,223.58,1030324,0
+VEEV.US,D,20220801,000000,222.84,227.02,221.48,224.29,553931,0
+VEEV.US,D,20220802,000000,222.24,225.9,222.0607,224,761061,0
+VEEV.US,D,20220803,000000,226.4,229.11,226.4,227.66,694144,0
+VEEV.US,D,20220804,000000,227.66,232.26,224.96,231.91,698812,0
+VEEV.US,D,20220805,000000,227.04,230.46,223.19,227.3,974407,0
+VEEV.US,D,20220808,000000,229.39,232.14,225.62,225.66,762013,0
+VEEV.US,D,20220809,000000,223.05,225.07,219.505,222.05,759624,0
+VEEV.US,D,20220810,000000,229.54,229.76,224.68,228.09,625401,0
+VEEV.US,D,20220811,000000,229.79,229.99,223.97,224.65,1536994,0
+VEEV.US,D,20220812,000000,226.22,227.1,223.3,225.37,614353,0
+VEEV.US,D,20220815,000000,225.55,229.065,224.56,228.96,524801,0
+VEEV.US,D,20220816,000000,228.36,231.42,226.31,229.55,943100,0
+VEEV.US,D,20220817,000000,226.26,228.84,225,225.12,577201,0
+VEEV.US,D,20220818,000000,225,226.125,222.48,224.4,443002,0
+VEEV.US,D,20220819,000000,222.51,222.94,217.375,219.21,598828,0
+VEEV.US,D,20220822,000000,215.54,216.52,212.72,214.09,597104,0
+VEEV.US,D,20220823,000000,210.2,214.905,209.27,211.53,664276,0
+VEEV.US,D,20220824,000000,212.5,216.61,212.5,213.87,813200,0
+VEEV.US,D,20220825,000000,214.34,219.19,213.12,218.12,1067998,0
+VEEV.US,D,20220826,000000,217.26,218.33,206.48,206.49,1183067,0
+VEEV.US,D,20220829,000000,204.23,204.81,201.14,203.2,1056029,0
+VEEV.US,D,20220830,000000,205.51,206.65,200.7,202.16,943216,0
+VEEV.US,D,20220831,000000,204.37,206.605,197.96,199.32,1291877,0
+VEEV.US,D,20220901,000000,174.75,175.635,166.54,171.42,4330711,0
+VEEV.US,D,20220902,000000,172.29,176.765,168.61,169.97,1480042,0
+VEEV.US,D,20220906,000000,169.34,171.92,165.03,168.27,1404617,0
+VEEV.US,D,20220907,000000,167.43,172.57,167.43,171.19,952341,0
+VEEV.US,D,20220908,000000,168.66,175.8675,168.03,174.57,844336,0
+VEEV.US,D,20220909,000000,176.47,179.9,175.245,179.19,1089067,0
+VEEV.US,D,20220912,000000,179.99,181.27,178.48,180.21,808563,0
+VEEV.US,D,20220913,000000,174.22,175.24,171.63,172.37,899580,0
+VEEV.US,D,20220914,000000,173.15,174.36,170.97,174.19,771975,0
+VEEV.US,D,20220915,000000,172.5,176.27,172.235,174.83,1453179,0
+VEEV.US,D,20220916,000000,172.99,175.49,171.8,175.03,1607914,0
+VEEV.US,D,20220919,000000,173.77,175.48,170.3,172.55,1282546,0
+VEEV.US,D,20220920,000000,171.72,171.72,167.52,168.04,1007978,0
+VEEV.US,D,20220921,000000,169.08,172.44,166.78,166.8,801820,0
+VEEV.US,D,20220922,000000,165.56,165.99,161.94,162.88,997738,0
+VEEV.US,D,20220923,000000,161.78,163.23,159.13,162.57,1229678,0
+VEEV.US,D,20220926,000000,162.58,163.79,157.64,157.99,1561146,0
+VEEV.US,D,20220927,000000,160.48,162.18,159.32,161.23,1025483,0
+VEEV.US,D,20220928,000000,161.82,165.48,161.51,164.72,590510,0
+VEEV.US,D,20220929,000000,162.79,165.15,161.08,164.81,708872,0
+VEEV.US,D,20220930,000000,165.2,168.64,163.57,164.88,813955,0
+VEEV.US,D,20221003,000000,164,168.07,164,166.71,939202,0
+VEEV.US,D,20221004,000000,170.34,174.64,169.72,172.74,926967,0
+VEEV.US,D,20221005,000000,170,173.04,168.6,172.37,762407,0
+VEEV.US,D,20221006,000000,172.27,174.16,170.45,173.68,936687,0
+VEEV.US,D,20221007,000000,170.77,171.3,164.87,165.83,737780,0
+VEEV.US,D,20221010,000000,166.31,166.44,161.4,164.21,639953,0
+VEEV.US,D,20221011,000000,163.89,165.06,159.57,162.26,949646,0
+VEEV.US,D,20221012,000000,162.03,162.73,159.22,160.5,733885,0
+VEEV.US,D,20221013,000000,154.07,158.4,151.71,155.95,2386494,0
+VEEV.US,D,20221014,000000,157.36,158.4,151.02,151.1,1164881,0
+VEEV.US,D,20221017,000000,154.55,158.47,154.19,157.86,1231660,0
+VEEV.US,D,20221018,000000,162.81,164.8999,158.46,159.17,1033249,0
+VEEV.US,D,20221019,000000,159.84,160,155.44,156.2,668427,0
+VEEV.US,D,20221020,000000,155.75,158.9031,155.45,156.27,537377,0
+VEEV.US,D,20221021,000000,155.79,157.72,153.76,157.63,877070,0
+VEEV.US,D,20221024,000000,158.71,159.33,155.385,158.4,853209,0
+VEEV.US,D,20221025,000000,159.79,166.86,159.622,166.68,728274,0
+VEEV.US,D,20221026,000000,164.88,170.41,164.09,165.22,727395,0
+VEEV.US,D,20221027,000000,166.32,171.52,165.74,170.51,1488837,0
+VEEV.US,D,20221028,000000,169.12,173.5607,168.33,171.58,673956,0
+VEEV.US,D,20221031,000000,169.74,171,167,167.94,1131874,0
+VEEV.US,D,20221101,000000,171.04,171.37,162.63,163.75,1226182,0
+VEEV.US,D,20221102,000000,163.32,164.6875,158.21,158.45,1370037,0
+VEEV.US,D,20221103,000000,156.82,176.48,154.3,167.15,3768317,0
+VEEV.US,D,20221104,000000,168.22,168.755,161.16,166.81,1823987,0
+VEEV.US,D,20221107,000000,167.5,171.54,166.04,171.51,1142915,0
+VEEV.US,D,20221108,000000,173.36,176.83,171.27,173.68,1002181,0
+VEEV.US,D,20221109,000000,172.39,173.695,169.67,170.6,927248,0
+VEEV.US,D,20221110,000000,179.47,187.95,179.17,187.79,1388221,0
+VEEV.US,D,20221111,000000,187.94,192.37,186.11,191.02,1006918,0
+VEEV.US,D,20221114,000000,189.95,190.31,186.28,188.3,755710,0
+VEEV.US,D,20221115,000000,192.66,193.53,190.03,191.66,640386,0
+VEEV.US,D,20221116,000000,190.65,191.36,187.68,189.26,639387,0
+VEEV.US,D,20221117,000000,185.54,185.98,181.9,183.77,782505,0
+VEEV.US,D,20221118,000000,187.5,187.5,181.59,184.08,714111,0
+VEEV.US,D,20221121,000000,182.59,183.855,181.08,181.68,755590,0
+VEEV.US,D,20221122,000000,182.4,185.8,180.61,185.54,506077,0
+VEEV.US,D,20221123,000000,186.44,188.29,185.15,188.06,457883,0
+VEEV.US,D,20221125,000000,187.17,187.515,184.81,185.66,256463,0
+VEEV.US,D,20221128,000000,184.72,188.13,184.65,186.67,819253,0
+VEEV.US,D,20221129,000000,187.09,187.845,181.08,182.44,815162,0
+VEEV.US,D,20221130,000000,182.79,190.36,181.12,190.36,1318887,0
+VEEV.US,D,20221201,000000,191.04,194,189.31,191.42,1437289,0
+VEEV.US,D,20221202,000000,181.44,182,173.77,174.9,2551466,0
+VEEV.US,D,20221205,000000,173.26,173.5,166.51,167.24,1591664,0
+VEEV.US,D,20221206,000000,165.41,168.6,161.78,168.53,2154807,0
+VEEV.US,D,20221207,000000,168.2,169.3099,162.45,165.31,1826464,0
+VEEV.US,D,20221208,000000,165.85,173.58,163.2,173.03,2314703,0
+VEEV.US,D,20221209,000000,171.54,175.83,171.54,172.17,1218944,0
+VEEV.US,D,20221212,000000,173.21,175.57,171.36,171.6,1343686,0
+VEEV.US,D,20221213,000000,180.87,181.85,172.16,176.96,1906593,0
+VEEV.US,D,20221214,000000,176.71,181.26,175.3924,176.27,1243920,0
+VEEV.US,D,20221215,000000,172.65,173.95,169.22,169.89,1312583,0
+VEEV.US,D,20221216,000000,167.75,169.61,166.3,168.26,1239565,0
+VEEV.US,D,20221219,000000,168.57,168.57,165.36,167.28,1030835,0
+VEEV.US,D,20221220,000000,165.26,166.5,162.02,164.42,1381902,0
+VEEV.US,D,20221221,000000,163.92,168.19,163.5747,167.52,1067897,0
+VEEV.US,D,20221222,000000,165.66,166.99,162,163.91,1236498,0
+VEEV.US,D,20221223,000000,162.98,163.91,160.55,160.82,894526,0
+VEEV.US,D,20221227,000000,160.08,160.08,157.37,158.85,991384,0
+VEEV.US,D,20221228,000000,157.92,161.09,157.15,160.91,799138,0
+VEEV.US,D,20221229,000000,162.34,164.76,161.72,163.18,749739,0
+VEEV.US,D,20221230,000000,160.43,161.65,158.2505,161.38,912233,0
+VEEV.US,D,20230103,000000,163.63,164.015,158.75,159.62,816820,0
+VEEV.US,D,20230104,000000,164.3,166.43,162.275,166.43,1272946,0
+VEEV.US,D,20230105,000000,164.51,164.955,160.41,161.12,1014996,0
+VEEV.US,D,20230106,000000,161.76,161.9631,157,159.61,735462,0
+VEEV.US,D,20230109,000000,161.56,163.84,161.04,161.08,1144456,0
+VEEV.US,D,20230110,000000,157.97,161.69,157.135,161.2,1422746,0
+VEEV.US,D,20230111,000000,162.34,165.31,160.04,165.31,876772,0
+VEEV.US,D,20230112,000000,166.71,166.71,161.305,162.57,840514,0
+VEEV.US,D,20230113,000000,160.68,164.66,160.68,164.24,551931,0
+VEEV.US,D,20230117,000000,163.16,165.45,160.68,163.63,854403,0
+VEEV.US,D,20230118,000000,165.19,166.97,159.34,160.27,1225175,0
+VEEV.US,D,20230119,000000,158.85,161.46,157.305,158.27,738632,0
+VEEV.US,D,20230120,000000,159.19,162.53,158.5,162.44,730826,0
+VEEV.US,D,20230123,000000,163.65,169.06,162.02,168.7,883639,0
+VEEV.US,D,20230124,000000,169.01,171.36,166.85,168.09,975590,0
+VEEV.US,D,20230125,000000,165.3,170.58,163.2101,170.17,863375,0
+VEEV.US,D,20230126,000000,172.75,172.75,169.255,169.99,613571,0
+VEEV.US,D,20230127,000000,168.15,171.995,168.15,171.45,450869,0
+VEEV.US,D,20230130,000000,169.9,172.58,169.7301,170.54,719400,0
+VEEV.US,D,20230131,000000,170.47,172.15,168.21,170.55,578724,0
+VEEV.US,D,20230201,000000,171.18,174.47,168.77,173.37,817592,0
+VEEV.US,D,20230202,000000,177.58,183.77,177.58,181.08,1168587,0
+VEEV.US,D,20230203,000000,176.91,182.09,176.65,178.35,1364905,0
+VEEV.US,D,20230206,000000,176.24,177.605,172.56,174.07,706021,0
+VEEV.US,D,20230207,000000,173.52,179.91,172.77,178.62,751926,0
+VEEV.US,D,20230208,000000,177.22,180.205,175.67,176.27,1132388,0
+VEEV.US,D,20230209,000000,179.29,179.39,173.14,173.15,984407,0
+VEEV.US,D,20230210,000000,171.82,171.85,166.68,168.61,1414220,0
+VEEV.US,D,20230213,000000,169.63,174.1165,168.95,171.64,703781,0
+VEEV.US,D,20230214,000000,170.24,173.9,169.09,171.93,484252,0
+VEEV.US,D,20230215,000000,171.67,175.38,170.4,175.12,953773,0
+VEEV.US,D,20230216,000000,172.94,174.7525,171.94,173.03,746701,0
+VEEV.US,D,20230217,000000,172.75,172.75,168.93,170.49,727774,0
+VEEV.US,D,20230221,000000,168,169.97,166.91,169.63,957605,0
+VEEV.US,D,20230222,000000,169.69,172.91,169.08,171.03,1173054,0
+VEEV.US,D,20230223,000000,171.01,171.81,167.9106,170.52,1011097,0
+VEEV.US,D,20230224,000000,167.73,168.335,164.75,165.11,1272478,0
+VEEV.US,D,20230227,000000,166.46,168.42,164.7969,165.75,1222438,0
+VEEV.US,D,20230228,000000,165.72,167.72,164.89,165.66,1410653,0
+VEEV.US,D,20230301,000000,166.86,167.36,164.08,166.13,2061341,0
+VEEV.US,D,20230302,000000,178.87,178.87,168.16,173.56,2691160,0
+VEEV.US,D,20230303,000000,173.4,183.755,173.4,180.05,2199870,0
+VEEV.US,D,20230306,000000,180.65,181.7,176.175,176.37,1182068,0
+VEEV.US,D,20230307,000000,176.99,180.675,175,175.07,825057,0
+VEEV.US,D,20230308,000000,174.47,175.205,172.36,172.63,785880,0
+VEEV.US,D,20230309,000000,172.18,174.6392,168.96,169.36,1332150,0
+VEEV.US,D,20230310,000000,169.42,170.18,163.305,164.63,927596,0
+VEEV.US,D,20230313,000000,164.14,170.88,161.38,169.05,1262998,0
+VEEV.US,D,20230314,000000,172.14,174.02,171.05,173.08,1005740,0
+VEEV.US,D,20230315,000000,170.99,172.275,167.91,170.84,716620,0
+VEEV.US,D,20230316,000000,170.84,176.5,170.07,175.78,961017,0
+VEEV.US,D,20230317,000000,174.63,175.41,171.53,172.63,1182090,0
+VEEV.US,D,20230320,000000,171.85,173.68,169.85,173.54,906478,0
+VEEV.US,D,20230321,000000,174.62,177.39,174.5,177.08,609788,0
+VEEV.US,D,20230322,000000,176.97,178.43,173.632,173.86,633398,0
+VEEV.US,D,20230323,000000,175.9,176.07,171.9131,174.07,842059,0
+VEEV.US,D,20230324,000000,173.5,175.88,172.11,175.58,514934,0
+VEEV.US,D,20230327,000000,176.98,178.875,175.9,177.54,830774,0
+VEEV.US,D,20230328,000000,176.87,177.49,174.69,175.57,592014,0
+VEEV.US,D,20230329,000000,178.43,181.56,177.23,178.66,603784,0
+VEEV.US,D,20230330,000000,180.61,180.8999,178.185,179.15,545826,0
+VEEV.US,D,20230331,000000,180.2,184.2,180,183.79,743197,0
+VEEV.US,D,20230403,000000,182.06,183.24,179.5,181.11,688019,0
+VEEV.US,D,20230404,000000,182.45,183.97,181.24,181.42,586427,0
+VEEV.US,D,20230405,000000,180.99,181.4,178.93,180.07,761994,0
+VEEV.US,D,20230406,000000,179.29,180.585,178.22,180.02,441066,0
+VEEV.US,D,20230410,000000,178.38,178.85,175.61,178.32,1111736,0
+VEEV.US,D,20230411,000000,177.85,178.89,175.69,176.9,586551,0
+VEEV.US,D,20230412,000000,179.17,180.21,176.29,176.66,502235,0
+VEEV.US,D,20230413,000000,177.97,180.86,177.31,180.8,591367,0
+VEEV.US,D,20230414,000000,178.82,180.29,176.58,178.94,523449,0
+VEEV.US,D,20230417,000000,179.37,180.1,177.15,179.03,478434,0
+VEEV.US,D,20230418,000000,181.44,183.34,180.07,183.04,1040670,0
+VEEV.US,D,20230419,000000,182.45,183.79,180.955,181.75,707860,0
+VEEV.US,D,20230420,000000,179.52,185.08,179.02,183.35,1217576,0
+VEEV.US,D,20230421,000000,184.99,186.875,184.6096,185.52,935491,0
+VEEV.US,D,20230424,000000,187.06,189.47,185.7849,186.36,1021287,0
+VEEV.US,D,20230425,000000,185.5,186.16,178.83,178.84,885580,0
+VEEV.US,D,20230426,000000,179.89,181.32,176.99,177,795885,0
+VEEV.US,D,20230427,000000,178.31,178.8,174.71,175.05,1079180,0
+VEEV.US,D,20230428,000000,173.78,179.22,173,179.08,1057952,0
+VEEV.US,D,20230501,000000,178.5,181.25,178.03,180,850250,0
+VEEV.US,D,20230502,000000,178.55,180.13,176.38,177.15,767266,0
+VEEV.US,D,20230503,000000,178.03,181.47,176.8834,178.04,649779,0
+VEEV.US,D,20230504,000000,177.67,178.8604,176.3,178.69,648073,0
+VEEV.US,D,20230505,000000,180,181.8481,178.75,179.1,522370,0
+VEEV.US,D,20230508,000000,177.7,179.58,176.475,177.5,472041,0
+VEEV.US,D,20230509,000000,176.55,176.55,174.63,175.23,629999,0
+VEEV.US,D,20230510,000000,177.74,179.4,175.88,178.87,486584,0
+VEEV.US,D,20230511,000000,178.59,179.185,170.15,173.28,1513884,0
+VEEV.US,D,20230512,000000,172.86,174.86,171.58,174.22,811880,0
+VEEV.US,D,20230515,000000,174.22,177.22,173.32,176.55,684901,0
+VEEV.US,D,20230516,000000,175.17,175.17,166.01,167.62,4798474,0
+VEEV.US,D,20230517,000000,168.46,169.314,164.63,166.14,1696866,0
+VEEV.US,D,20230518,000000,166.29,167.49,164.42,167.1,1198782,0
+VEEV.US,D,20230519,000000,167.58,168.55,165.07,165.35,964110,0
+VEEV.US,D,20230522,000000,164.4,167.25,163.55,165.33,1386967,0
+VEEV.US,D,20230523,000000,165.41,168.18,163.85,163.97,790948,0
+VEEV.US,D,20230524,000000,162.98,163.46,160.21,162.6,1187275,0
+VEEV.US,D,20230525,000000,163.2,164.27,161.39,162.86,881673,0
+VEEV.US,D,20230526,000000,163.13,167.61,163.13,165.48,1257842,0
+VEEV.US,D,20230530,000000,167.21,167.54,162.85,163.66,1038067,0
+VEEV.US,D,20230531,000000,162.51,166.39,162.36,165.7,2295813,0
+VEEV.US,D,20230601,000000,188.99,199.9,184.58,198.3,3924270,0
+VEEV.US,D,20230602,000000,199.99,200.44,194.67,195,1971538,0
+VEEV.US,D,20230605,000000,194.42,194.66,190.58,193.45,1977962,0
+VEEV.US,D,20230606,000000,193.89,196.41,192.79,195.98,1023356,0
+VEEV.US,D,20230607,000000,196,196.7074,187.95,188.88,1269619,0
+VEEV.US,D,20230608,000000,189.8,190.545,187.71,188.15,678978,0
+VEEV.US,D,20230609,000000,190,190.7,185.2,187.61,790027,0
+VEEV.US,D,20230612,000000,189.21,190.67,186.965,190.48,836747,0
+VEEV.US,D,20230613,000000,191.32,192.23,188.95,190.86,769056,0
+VEEV.US,D,20230614,000000,190.5,194.92,190.05,194.39,1060928,0
+VEEV.US,D,20230615,000000,194.72,201.99,193.5,201.32,1513737,0
+VEEV.US,D,20230616,000000,202.5,203.9899,199.7144,200.05,1509302,0
+VEEV.US,D,20230620,000000,198.87,203.3,196.8,202.37,1010865,0
+VEEV.US,D,20230621,000000,201.39,205.16,201.31,202.68,1099556,0
+VEEV.US,D,20230622,000000,200.45,201.1879,199.072,199.94,698382,0
+VEEV.US,D,20230623,000000,200.03,203.53,199.89,200.76,1455670,0
+VEEV.US,D,20230626,000000,200.25,201.58,199.28,199.33,694450,0
+VEEV.US,D,20230627,000000,200.46,202.5385,198.48,201.69,605749,0
+VEEV.US,D,20230628,000000,194.89,198.92,192.16,195.93,1674498,0
+VEEV.US,D,20230629,000000,195.93,197.25,192.8,195.14,910381,0
+VEEV.US,D,20230630,000000,197,200.59,196.435,197.73,978542,0
+VEEV.US,D,20230703,000000,197.07,199.37,195.7,196.44,426679,0
+VEEV.US,D,20230705,000000,195.14,199.69,195.14,198.78,772178,0
+VEEV.US,D,20230706,000000,196.6,197.58,194.005,195.36,781203,0
+VEEV.US,D,20230707,000000,195,196.46,193.98,194.62,504214,0
+VEEV.US,D,20230710,000000,194.3,200.35,194.3,199.84,747255,0
+VEEV.US,D,20230711,000000,200.29,204.86,199.784,204.54,914674,0
+VEEV.US,D,20230712,000000,207.2,210.07,205.69,206.79,984217,0
+VEEV.US,D,20230713,000000,208.31,210.33,207.4,208.75,985493,0
+VEEV.US,D,20230714,000000,209,209.89,207.15,208.69,522456,0
+VEEV.US,D,20230717,000000,208.2,209.73,206.465,206.87,680191,0
+VEEV.US,D,20230718,000000,206.62,210,206.19,209.36,720747,0
+VEEV.US,D,20230719,000000,210.04,211.9454,205.52,206.17,955198,0
+VEEV.US,D,20230720,000000,204.75,205.97,198.27,198.88,1015784,0
+VEEV.US,D,20230721,000000,200.14,202.18,197.26,199.71,997799,0
+VEEV.US,D,20230724,000000,199.71,200.67,196.23,196.98,1092662,0
+VEEV.US,D,20230725,000000,197.18,197.205,193.36,195.9,826764,0
+VEEV.US,D,20230726,000000,195.9,201.11,194.87,200.98,716840,0
+VEEV.US,D,20230727,000000,202.75,203.29,198.56,198.63,609925,0
+VEEV.US,D,20230728,000000,200.71,202.82,199.37,201.45,402753,0
+VEEV.US,D,20230731,000000,202.48,204.968,201.9716,204.22,486094,0
+VEEV.US,D,20230801,000000,202.61,204.78,201.65,202.75,702741,0
+VEEV.US,D,20230802,000000,200.18,201.2,196.81,199.13,715992,0
+VEEV.US,D,20230803,000000,197.77,199.47,194.03,194.55,810654,0
+VEEV.US,D,20230804,000000,196.28,198.51,193.78,196.92,855704,0
+VEEV.US,D,20230807,000000,196.87,196.97,193.78,196.82,596554,0
+VEEV.US,D,20230808,000000,194.47,195.085,190.385,193.99,668067,0
+VEEV.US,D,20230809,000000,192.71,194.47,191.4,193.94,583179,0
+VEEV.US,D,20230810,000000,195.76,197.4,191.4301,192.66,501759,0
+VEEV.US,D,20230811,000000,191.42,195.03,191.42,194.11,536741,0
+VEEV.US,D,20230814,000000,193.66,193.93,192.125,192.52,699156,0
+VEEV.US,D,20230815,000000,192.28,192.875,190.8625,191.22,459573,0
+VEEV.US,D,20230816,000000,190.37,192.11,189.64,191.96,700556,0
+VEEV.US,D,20230817,000000,191.41,191.58,186.73,187.65,909766,0
+VEEV.US,D,20230818,000000,186,188.315,184.23,186.97,722502,0
+VEEV.US,D,20230821,000000,187.52,190.155,187.46,188.06,733860,0
+VEEV.US,D,20230822,000000,187.74,189.47,185.61,187.27,689924,0
+VEEV.US,D,20230823,000000,188.47,188.47,186.73,187.6,633082,0
+VEEV.US,D,20230824,000000,188.86,188.86,186.18,186.39,801528,0
+VEEV.US,D,20230825,000000,186.92,190.33,185.9,189.13,688828,0
+VEEV.US,D,20230828,000000,191,192.4802,188.95,190.39,723186,0
+VEEV.US,D,20230829,000000,190,194.305,190,193.03,896763,0
+VEEV.US,D,20230830,000000,192.86,195.435,192.17,192.59,1163650,0
+VEEV.US,D,20230831,000000,198.1,209.96,197.99,208.7,2773534,0
+VEEV.US,D,20230901,000000,210.64,218.54,210.37,216.57,1817827,0
+VEEV.US,D,20230905,000000,215.54,220.51,211.73,219.85,1931143,0
+VEEV.US,D,20230906,000000,220.63,223.005,219.11,222.47,1219129,0
+VEEV.US,D,20230907,000000,221.33,223.88,220.35,222,881198,0
+VEEV.US,D,20230908,000000,222.75,224.185,218.26,220.31,1244638,0
+VEEV.US,D,20230911,000000,220.63,225.485,220.39,224.9,868103,0
+VEEV.US,D,20230912,000000,223.5,224.72,215.38,215.73,1685770,0
+VEEV.US,D,20230913,000000,215.08,216.22,210.61,215.29,1281723,0
+VEEV.US,D,20230914,000000,214.54,216.5199,209.55,211.16,1052035,0
+VEEV.US,D,20230915,000000,210.29,210.56,207.74,209.01,1486128,0
+VEEV.US,D,20230918,000000,207.84,211.92,207.7733,208.19,559649,0
+VEEV.US,D,20230919,000000,207.31,209.95,206.63,209.51,939235,0
+VEEV.US,D,20230920,000000,210.11,212.04,209.1,209.49,750901,0
+VEEV.US,D,20230921,000000,206.63,208.115,203.11,203.2,860076,0
+VEEV.US,D,20230922,000000,204.58,204.6099,202.38,203.14,658881,0
+VEEV.US,D,20230925,000000,202.76,204.7,202.76,203.95,474624,0
+VEEV.US,D,20230926,000000,201.7,203.66,198.92,199.39,738962,0
+VEEV.US,D,20230927,000000,200,202.21,199.84,201.84,573361,0
+VEEV.US,D,20230928,000000,201.89,204.73,200.85,202.84,692977,0
+VEEV.US,D,20230929,000000,204.8,207.4,203,203.45,856391,0
+VEEV.US,D,20231002,000000,202.07,202.71,199.4,201.18,707804,0
+VEEV.US,D,20231003,000000,199.98,202.785,199.445,200.25,677060,0
+VEEV.US,D,20231004,000000,201.36,202.92,199.28,200.48,968660,0
+VEEV.US,D,20231005,000000,199.82,202.26,196.03,201.4,647570,0
+VEEV.US,D,20231006,000000,199.48,210.295,199.48,209.6,956535,0
+VEEV.US,D,20231009,000000,207.95,213.28,207.61,213.16,734362,0
+VEEV.US,D,20231010,000000,212.87,215.28,211.69,213.88,685815,0
+VEEV.US,D,20231011,000000,214.08,217.28,214.06,216.72,839367,0
+VEEV.US,D,20231012,000000,217.51,218.64,214.15,215.97,1019095,0
+VEEV.US,D,20231013,000000,218.98,220.41,215.35,216.11,1108595,0
+VEEV.US,D,20231016,000000,214.07,214.41,208.72,211.96,1206148,0
+VEEV.US,D,20231017,000000,210.48,210.73,206.11,207.94,1147195,0
+VEEV.US,D,20231018,000000,207.46,207.76,204.75,206.2,769822,0
+VEEV.US,D,20231019,000000,208.3,208.55,201.25,202.17,767404,0
+VEEV.US,D,20231020,000000,201.8,202.095,198.08,200.39,743673,0
+VEEV.US,D,20231023,000000,199.32,199.32,193.535,195.13,1227109,0
+VEEV.US,D,20231024,000000,195.98,197.44,193.39,197.19,699708,0
+VEEV.US,D,20231025,000000,200,200,193.84,194.78,698356,0
+VEEV.US,D,20231026,000000,193.69,194.83,187.855,190.14,760433,0
+VEEV.US,D,20231027,000000,190.7,192.555,188.64,189.52,643366,0
+VEEV.US,D,20231030,000000,190.77,191.89,186.78,190.28,602287,0
+VEEV.US,D,20231031,000000,191.08,194.59,190.3,192.71,738804,0
+VEEV.US,D,20231101,000000,192,192.455,185.7,187.05,1496664,0
+VEEV.US,D,20231102,000000,190.91,193.015,188.57,189.91,1255937,0
+VEEV.US,D,20231103,000000,191,195.58,191,194.59,816825,0
+VEEV.US,D,20231106,000000,194.31,196.8,192.55,196.15,877162,0
+VEEV.US,D,20231107,000000,193.37,196.06,190.38,194.12,850164,0
+VEEV.US,D,20231108,000000,193.78,195.46,192.63,194.13,750800,0
+VEEV.US,D,20231109,000000,178.39,178.39,165.33,166.6,4562395,0
+VEEV.US,D,20231110,000000,167.44,167.65,162.72,165.08,2994883,0
+VEEV.US,D,20231113,000000,166.73,166.77,162.85,166.25,1595554,0
+VEEV.US,D,20231114,000000,171.06,174.09,170.21,173.45,1474152,0
+VEEV.US,D,20231115,000000,174.25,181.875,174.25,176.78,1710216,0
+VEEV.US,D,20231116,000000,175.57,177.865,174.06,175.32,1005872,0
+VEEV.US,D,20231117,000000,175.85,177.85,175.3,176.54,1285321,0
+VEEV.US,D,20231120,000000,176,179.24,175.22,178.71,816253,0
+VEEV.US,D,20231121,000000,178.6,179.59,176.36,176.4,889320,0
+VEEV.US,D,20231122,000000,178.26,180.35,175.38,175.71,809956,0
+VEEV.US,D,20231124,000000,176.01,177.19,175.19,176.57,384591,0
+VEEV.US,D,20231127,000000,175.7,176.02,172.9,173.33,1213185,0
+VEEV.US,D,20231128,000000,172.29,174.935,171.43,174.76,927903,0
+VEEV.US,D,20231129,000000,176.42,179.14,172.44,173.36,1391978,0
+VEEV.US,D,20231130,000000,174.95,175.19,171.01,174.31,1962668,0
+VEEV.US,D,20231201,000000,174.04,179.91,174.04,178.84,1339306,0
+VEEV.US,D,20231204,000000,176.98,180.48,176.19,179.01,1298941,0
+VEEV.US,D,20231205,000000,178.24,179.53,176.41,177.96,1233476,0
+VEEV.US,D,20231206,000000,179,181.265,178,178.39,2423791,0
+VEEV.US,D,20231207,000000,173.33,174.6999,165.12,172.95,2914234,0
+VEEV.US,D,20231208,000000,174.85,175.405,171.56,172.71,1388568,0
+VEEV.US,D,20231211,000000,171.55,174.62,169.975,174.48,1684682,0
+VEEV.US,D,20231212,000000,174.52,176.16,172.98,175.16,1768696,0
+VEEV.US,D,20231213,000000,175.61,177.37,172.743,177.37,2105857,0
+VEEV.US,D,20231214,000000,179.74,184.62,179.65,182.84,2415991,0
+VEEV.US,D,20231215,000000,183.11,187.25,180.23,180.67,2381403,0
+VEEV.US,D,20231218,000000,180.8,183.39,180.5,182.05,1463131,0
+VEEV.US,D,20231219,000000,183.6,184.235,181.95,183.4,1678135,0
+VEEV.US,D,20231220,000000,182.9,186.55,181.13,182.98,1590258,0
+VEEV.US,D,20231221,000000,185.48,188.54,184.72,187.02,1620235,0
+VEEV.US,D,20231222,000000,188.25,191.15,187.46,190.85,1349241,0
+VEEV.US,D,20231226,000000,190.95,191.91,190.03,190.06,797310,0
+VEEV.US,D,20231227,000000,190.96,191.7,188.7687,190.85,1115207,0
+VEEV.US,D,20231228,000000,191.07,194.365,191.06,194.01,884731,0
+VEEV.US,D,20231229,000000,193.87,196.265,192.05,192.52,979316,0
+VEEV.US,D,20240102,000000,191.16,191.51,187.89,189.18,1015092,0
+VEEV.US,D,20240103,000000,187,188.41,185.05,185.19,1154180,0
+VEEV.US,D,20240104,000000,184.82,186.59,184.37,186.11,671046,0
+VEEV.US,D,20240105,000000,184.14,187.35,184.14,185.69,708618,0
+VEEV.US,D,20240108,000000,185.41,190.57,182.77,190.54,992026,0
+VEEV.US,D,20240109,000000,189.41,193.28,189.41,193,875941,0
+VEEV.US,D,20240110,000000,193.7,195.29,191.385,193.89,591234,0
+VEEV.US,D,20240111,000000,195,204.61,194.05,204.23,1687937,0
+VEEV.US,D,20240112,000000,203.8,209.435,203.28,208.69,2002873,0
+VEEV.US,D,20240116,000000,206.92,208.69,204.65,207.22,1118571,0
+VEEV.US,D,20240117,000000,204.72,205.92,201.51,201.89,1254849,0
+VEEV.US,D,20240118,000000,202,204.61,200.7355,204.5,795345,0
+VEEV.US,D,20240119,000000,204.52,207.83,202,207.15,808145,0
+VEEV.US,D,20240122,000000,208.94,210.687,207.53,209.38,972790,0
+VEEV.US,D,20240123,000000,210,212.42,208.7174,211.78,639476,0
+VEEV.US,D,20240124,000000,212.02,214.15,208.95,209.09,717362,0
+VEEV.US,D,20240125,000000,209.63,209.64,206.22,208.2,612360,0
+VEEV.US,D,20240126,000000,208.2,209.88,207.78,208.73,407751,0
+VEEV.US,D,20240129,000000,209.25,213.43,208.07,213.42,993907,0
+VEEV.US,D,20240130,000000,213.95,214.54,210.51,210.91,765313,0
+VEEV.US,D,20240131,000000,210,213.347,207.4,207.41,993919,0
+VEEV.US,D,20240201,000000,203.71,206.45,198.22,203.99,2105101,0
+VEEV.US,D,20240202,000000,204,208.07,202.34,206.8,864446,0
+VEEV.US,D,20240205,000000,205.97,206.32,201.24,204.24,791077,0
+VEEV.US,D,20240206,000000,206.26,210.41,205.705,209.33,834919,0
+VEEV.US,D,20240207,000000,210.5,214.97,209.7134,214.56,959514,0
+VEEV.US,D,20240208,000000,214,217.69,213.6,215.39,775716,0
+VEEV.US,D,20240209,000000,216.25,220.415,215.984,216.76,946743,0
+VEEV.US,D,20240212,000000,216.78,220.19,216.78,218.46,854932,0
+VEEV.US,D,20240213,000000,212,217,211.46,213.93,992388,0
+VEEV.US,D,20240214,000000,215.89,222.1,215.12,220.67,934331,0
+VEEV.US,D,20240215,000000,222.11,224.28,221.06,223.56,740836,0
+VEEV.US,D,20240216,000000,222.6,223.37,219.31,219.35,1014281,0
+VEEV.US,D,20240220,000000,217.75,220.07,216.11,218.76,951884,0
+VEEV.US,D,20240221,000000,215.52,217.13,214.2,216.37,747878,0
+VEEV.US,D,20240222,000000,220.75,222.66,217.6,222.17,870451,0
+VEEV.US,D,20240223,000000,223,224.67,219.8,221.64,642249,0
+VEEV.US,D,20240226,000000,222,225.37,221.75,224,790784,0
+VEEV.US,D,20240227,000000,224,224.8033,221.01,222.92,1029503,0
+VEEV.US,D,20240228,000000,222.46,226.32,221.06,225.37,925164,0
+VEEV.US,D,20240229,000000,226.92,228.0208,224.33,225.51,1701118,0
+VEEV.US,D,20240301,000000,221.25,230.655,218.5,222.01,2469421,0
+VEEV.US,D,20240304,000000,223,226.5,221.21,226,1225050,0
+VEEV.US,D,20240305,000000,223.4,225.4626,219.481,221.64,1646396,0
+VEEV.US,D,20240306,000000,224,225.86,221.785,224.56,1072598,0
+VEEV.US,D,20240307,000000,225.63,230.44,224.54,230.17,1091118,0
+VEEV.US,D,20240308,000000,231.28,233,227.64,227.79,603464,0
+VEEV.US,D,20240311,000000,226.31,229.73,226.04,227.75,564577,0
+VEEV.US,D,20240312,000000,228,233.55,227.84,231.05,640618,0
+VEEV.US,D,20240313,000000,230.85,235.14,230.85,234.79,1079982,0
+VEEV.US,D,20240314,000000,236.9,236.9,231.39,232.47,786170,0
+VEEV.US,D,20240315,000000,230.62,232.88,225.91,226.98,1856084,0
+VEEV.US,D,20240318,000000,228.34,230.32,227.1,228.43,854140,0
+VEEV.US,D,20240319,000000,226.72,231.665,226.72,229.95,754248,0
+VEEV.US,D,20240320,000000,230.8,231.525,229.032,230.17,497655,0
+VEEV.US,D,20240321,000000,231.62,233.51,230.26,231.82,636492,0
+VEEV.US,D,20240322,000000,231.11,233.27,229.88,230.42,644786,0
+VEEV.US,D,20240325,000000,230.5,231.19,228.75,229.42,1175864,0
+VEEV.US,D,20240326,000000,230,233.95,230,232.68,736528,0
+VEEV.US,D,20240327,000000,235,235,231.89,233.39,586299,0
+VEEV.US,D,20240328,000000,233.1,234.7,231.54,231.69,796887,0
+VEEV.US,D,20240401,000000,231.13,232.045,229.24,230.39,542818,0
+VEEV.US,D,20240402,000000,213.12,219.23,212.3,216.41,1976094,0
+VEEV.US,D,20240403,000000,216.64,219.205,216.48,217.13,1155814,0
+VEEV.US,D,20240404,000000,218.72,219.5,214.62,214.74,911199,0
+VEEV.US,D,20240405,000000,214.68,217.478,214.16,214.73,890856,0
+VEEV.US,D,20240408,000000,216.13,216.535,213.91,214.97,617950,0
+VEEV.US,D,20240409,000000,213.9,216.74,212.3,216.54,1789447,0
+VEEV.US,D,20240410,000000,212.92,214.95,209.67,210.92,981038,0
+VEEV.US,D,20240411,000000,212.2,212.59,208.97,211.19,907484,0
+VEEV.US,D,20240412,000000,209.4,209.5125,205.63,206.74,788451,0
+VEEV.US,D,20240415,000000,207.42,208.82,201.2,201.62,1305289,0
+VEEV.US,D,20240416,000000,200.9,202.58,199.545,200.37,1421706,0
+VEEV.US,D,20240417,000000,200.53,202.32,198.65,199.2,1033493,0
+VEEV.US,D,20240418,000000,199.2,201.615,197.56,199.54,850360,0
+VEEV.US,D,20240419,000000,199.35,199.645,197.03,198.491,735409,0
+VEEV.US,D,20240422,000000,199.39,200.465,195.61,199.06,744021,0
+VEEV.US,D,20240423,000000,200.86,205.4,200.86,201.1,902818,0
+VEEV.US,D,20240424,000000,201.17,202.59,199.11,200.52,551269,0
+VEEV.US,D,20240425,000000,195.22,199.52,194.46,199.09,715279,0
+VEEV.US,D,20240426,000000,200.51,202.51,199.71,200.91,848504,0
+VEEV.US,D,20240429,000000,202.59,203.74,201.03,201.58,814829,0
+VEEV.US,D,20240430,000000,200.32,202.42,198.46,198.56,549606,0
+VEEV.US,D,20240501,000000,198.64,202.1,196.64,198.9,618067,0
+VEEV.US,D,20240502,000000,200.76,202.03,198.57,201.43,630387,0
+VEEV.US,D,20240503,000000,204.31,205.66,201.98,203.45,646523,0
+VEEV.US,D,20240506,000000,204.63,204.63,201.8,203.14,510514,0
+VEEV.US,D,20240507,000000,203.42,206.1,203.14,205.31,916277,0
+VEEV.US,D,20240508,000000,204.99,205.21,201.55,201.77,621442,0
+VEEV.US,D,20240509,000000,201.97,205.08,201.97,203.91,580944,0
+VEEV.US,D,20240510,000000,204.58,205.26,202.25,203.78,541920,0
+VEEV.US,D,20240513,000000,205.39,206.07,203.58,203.86,383383,0
+VEEV.US,D,20240514,000000,205,206.1299,202.19,203.82,448398,0
+VEEV.US,D,20240515,000000,206.32,211.74,205.02,211.38,1019077,0
+VEEV.US,D,20240516,000000,211.57,213,209.05,209.65,929539,0
+VEEV.US,D,20240517,000000,209.4,210.81,208.57,210.27,517934,0
+VEEV.US,D,20240520,000000,210.07,211.03,209.04,209.96,495871,0
+VEEV.US,D,20240521,000000,209.01,210.95,208.14,209.24,686372,0
+VEEV.US,D,20240522,000000,208.71,210.96,205.26,205.76,733245,0
+VEEV.US,D,20240523,000000,207.5,207.5,202.15,204.58,792535,0
+VEEV.US,D,20240524,000000,203.99,205.26,202.77,203.89,600576,0
+VEEV.US,D,20240528,000000,203.9,204.54,201.525,203.09,819062,0
+VEEV.US,D,20240529,000000,201.05,204.22,200.02,200.5,1114938,0
+VEEV.US,D,20240530,000000,197,197,191.89,194.19,1985770,0
+VEEV.US,D,20240531,000000,175.01,186.7,170.25,174.25,4788124,0
+VEEV.US,D,20240603,000000,176.08,177.98,171.1,171.41,2524026,0
+VEEV.US,D,20240604,000000,173.37,179.65,172.31,178.92,2152834,0
+VEEV.US,D,20240605,000000,180.16,182.97,177.42,181.69,1528419,0
+VEEV.US,D,20240606,000000,182,185.72,180.83,185.01,1886181,0
+VEEV.US,D,20240607,000000,184.05,185.98,182.45,183.14,1054982,0
+VEEV.US,D,20240610,000000,182.69,186.57,181.75,184.99,1018161,0
+VEEV.US,D,20240611,000000,186.65,188.24,183.48,188,1186680,0
+VEEV.US,D,20240612,000000,190.73,192.96,188.347,188.91,1262327,0
+VEEV.US,D,20240613,000000,189.26,191.51,185.045,185.77,1061114,0
+VEEV.US,D,20240614,000000,185.17,186.5799,182.975,184.7,712346,0
+VEEV.US,D,20240617,000000,183.36,183.85,177.6782,179.75,1224434,0
+VEEV.US,D,20240618,000000,179.36,180.72,176.41,178.74,1192620,0
+VEEV.US,D,20240620,000000,178.93,184.51,176.56,183.8,1186059,0
+VEEV.US,D,20240621,000000,184.11,187.15,183.21,184.88,1518328,0
+VEEV.US,D,20240624,000000,184.68,187.5003,184.68,186.7,813609,0
+VEEV.US,D,20240625,000000,186.44,186.95,184,186.17,873366,0
+VEEV.US,D,20240626,000000,187.8,187.92,183.93,184.27,806339,0
+VEEV.US,D,20240627,000000,182.93,186.44,181.6613,185.15,1079925,0
+VEEV.US,D,20240628,000000,185.67,187.165,182.69,183.01,1424589,0
+VEEV.US,D,20240701,000000,182.97,184.42,181.31,181.67,960798,0
+VEEV.US,D,20240702,000000,181.71,183.5,181.57,182.85,710833,0
+VEEV.US,D,20240703,000000,182.82,183.07,181.21,181.33,599443,0
+VEEV.US,D,20240705,000000,181,183.9,180.01,183.46,743829,0
+VEEV.US,D,20240708,000000,183,183.83,181.175,182.89,788249,0
+VEEV.US,D,20240709,000000,183,183.5,179.86,182.23,722868,0
+VEEV.US,D,20240710,000000,181.77,182.81,179.51,182.02,928856,0
+VEEV.US,D,20240711,000000,183.88,186.8,182.985,185.98,913958,0
+VEEV.US,D,20240712,000000,186.21,190.11,185.95,187.92,851059,0
+VEEV.US,D,20240715,000000,186.71,187.99,185.3,185.74,678912,0
+VEEV.US,D,20240716,000000,186.12,188.01,186.03,187.16,771256,0
+VEEV.US,D,20240717,000000,185.69,185.74,180.95,181.93,1098045,0
+VEEV.US,D,20240718,000000,182.25,183.83,179.86,180.43,738688,0
+VEEV.US,D,20240719,000000,181.11,183.55,179.25,183.25,1046449,0
+VEEV.US,D,20240722,000000,184.44,187.44,181.9,187,984964,0
+VEEV.US,D,20240723,000000,186.95,189.515,185.2913,186.72,1019178,0
+VEEV.US,D,20240724,000000,186.12,186.88,183.64,184.25,939732,0
+VEEV.US,D,20240725,000000,184.24,189.93,184.17,186.55,1106255,0
+VEEV.US,D,20240726,000000,188.19,193.54,186.33,192.43,1058510,0
+VEEV.US,D,20240729,000000,192.47,192.75,189.95,191.67,628200,0
+VEEV.US,D,20240730,000000,192.23,194.705,191.5,193.63,913025,0
+VEEV.US,D,20240731,000000,195,196.51,191.28,191.93,1084451,0
+VEEV.US,D,20240801,000000,192.19,194.29,188.07,189.14,696514,0
+VEEV.US,D,20240802,000000,186.45,186.45,180.46,185.14,743735,0
+VEEV.US,D,20240805,000000,178.53,187.12,177.41,185.47,1112964,0
+VEEV.US,D,20240806,000000,186.66,189.24,184.26,185.47,794978,0
+VEEV.US,D,20240807,000000,187.98,189.25,182.21,182.25,740297,0
+VEEV.US,D,20240808,000000,184.08,186.2,183.7,185.46,766906,0
+VEEV.US,D,20240809,000000,185.87,187.9599,185.213,186.85,421794,0
+VEEV.US,D,20240812,000000,187,188.53,184.39,185.42,429858,0
+VEEV.US,D,20240813,000000,186.42,191.3,185.51,190.32,505000,0
+VEEV.US,D,20240814,000000,190.32,190.97,187.66,188.2,547424,0
+VEEV.US,D,20240815,000000,190.43,193.335,190.38,192.86,541106,0
+VEEV.US,D,20240816,000000,192.28,194,190.69,192.5,641758,0
+VEEV.US,D,20240819,000000,193.11,194.37,192.51,194.28,651911,0
+VEEV.US,D,20240820,000000,194.11,194.32,192.73,193.67,431317,0
+VEEV.US,D,20240821,000000,194.1,201.76,194,201.44,1135089,0
+VEEV.US,D,20240822,000000,202.21,202.87,196.71,197.06,675280,0
+VEEV.US,D,20240823,000000,198.19,200.86,196.095,199.25,871906,0
+VEEV.US,D,20240826,000000,199.59,201.73,198.7,198.83,719306,0
+VEEV.US,D,20240827,000000,197.68,200.3,197.01,200.25,845489,0
+VEEV.US,D,20240828,000000,199.86,200.94,198.12,199.35,1184137,0
+VEEV.US,D,20240829,000000,214.19,224.71,211.74,217.02,1998998,0
+VEEV.US,D,20240830,000000,218,219.85,214.705,216.44,1887412,0
+VEEV.US,D,20240903,000000,215.8,219.25,214.16,215.74,1047258,0
+VEEV.US,D,20240904,000000,214.3,218,212.915,216.83,788075,0
+VEEV.US,D,20240905,000000,215.84,216.21,212.47,215.31,924725,0
+VEEV.US,D,20240906,000000,217.29,217.67,213.155,215.89,775935,0
+VEEV.US,D,20240909,000000,216.21,222.8,215.38,222.59,1328227,0
+VEEV.US,D,20240910,000000,222.7,224,220.9,221.89,1067349,0
+VEEV.US,D,20240911,000000,221.31,224.49,218.01,223.9,1307406,0
+VEEV.US,D,20240912,000000,223.95,226.47,218.87,219.94,1008976,0
+VEEV.US,D,20240913,000000,220.31,221.12,216.43,217.95,873239,0
+VEEV.US,D,20240916,000000,218.06,218.36,213.34,217.03,1074940,0
+VEEV.US,D,20240917,000000,217.8,218.9823,214.5,214.8,1030150,0
+VEEV.US,D,20240918,000000,215.12,217.2,213.19,215.48,894418,0
+VEEV.US,D,20240919,000000,219.08,219.81,213.76,214.39,1272456,0
+VEEV.US,D,20240920,000000,213.84,214.88,211.56,214.88,1336601,0
+VEEV.US,D,20240923,000000,215.57,215.57,210.65,211.04,960724,0
+VEEV.US,D,20240924,000000,210.88,211.7,207.125,207.91,1060797,0
+VEEV.US,D,20240925,000000,208.99,210.07,204.92,205.13,787840,0
+VEEV.US,D,20240926,000000,206.7,209.78,206.02,209.43,872135,0
+VEEV.US,D,20240927,000000,210.08,211.26,208.54,210.85,724246,0
+VEEV.US,D,20240930,000000,210.19,211.44,208.61,209.87,640750,0
+VEEV.US,D,20241001,000000,210.11,210.11,206.16,207.62,668267,0
+VEEV.US,D,20241002,000000,207.2,207.925,205.776,207.52,704341,0
+VEEV.US,D,20241003,000000,207.18,207.53,203.82,204.53,543789,0
+VEEV.US,D,20241004,000000,206.46,206.46,203.66,204.67,467992,0
+VEEV.US,D,20241007,000000,203.42,203.685,200.3,201.81,640272,0
+VEEV.US,D,20241008,000000,203.78,205.82,203.5,204.44,652385,0
+VEEV.US,D,20241009,000000,204.78,207.66,204.78,206.84,548231,0
+VEEV.US,D,20241010,000000,205.38,210.63,205.38,210.13,734328,0
+VEEV.US,D,20241011,000000,211.05,212.87,210.2773,211.32,797108,0
+VEEV.US,D,20241014,000000,211.85,212.52,209.405,210.42,650934,0
+VEEV.US,D,20241015,000000,210.04,211.22,209.0058,210,538149,0
+VEEV.US,D,20241016,000000,211.3,218.66,211.3,217.33,948704,0
+VEEV.US,D,20241017,000000,216.52,217.33,213.71,217.02,791863,0
+VEEV.US,D,20241018,000000,220,223.29,217.66,221.32,1380737,0
+VEEV.US,D,20241021,000000,219.53,222.29,217.8136,221.9,715008,0
+VEEV.US,D,20241022,000000,220.92,221.155,217.08,219.55,812403,0
+VEEV.US,D,20241023,000000,218.89,220.19,217.13,217.73,660910,0
+VEEV.US,D,20241024,000000,216.79,219.6,212.49,212.61,779741,0
+VEEV.US,D,20241025,000000,213,214.69,211.28,212.23,553735,0
+VEEV.US,D,20241028,000000,213.09,214.42,211.15,212.13,476894,0
+VEEV.US,D,20241029,000000,211.63,215.83,211.18,213.85,523685,0
+VEEV.US,D,20241030,000000,212.97,216.34,212.87,214.74,540947,0
+VEEV.US,D,20241031,000000,212.41,213.17,208.32,208.83,887712,0
+VEEV.US,D,20241101,000000,209.62,213.3099,208.33,212.78,576614,0
+VEEV.US,D,20241104,000000,211.94,214.3,210.69,212.53,641768,0
+VEEV.US,D,20241105,000000,212.92,215.45,212.255,212.65,697843,0
+VEEV.US,D,20241106,000000,219.65,219.76,214.41,216.45,856448,0
+VEEV.US,D,20241107,000000,216.71,225.64,215.91,223.39,1215049,0
+VEEV.US,D,20241108,000000,233.01,240.68,230.12,235,2472493,0
+VEEV.US,D,20241111,000000,236.205,237.7,231.11,236.87,1320274,0
+VEEV.US,D,20241112,000000,234.565,238.05,232.78,236.52,759038,0
+VEEV.US,D,20241113,000000,236.21,237.58,233.01,233.19,650376,0
+VEEV.US,D,20241114,000000,233.05,238.17,229.43,229.71,1017258,0
+VEEV.US,D,20241115,000000,227.35,227.41,213.14,213.36,1860003,0
+VEEV.US,D,20241118,000000,214,216.18,212.23,213.68,1016984,0
+VEEV.US,D,20241119,000000,211.965,213.69,209.79,209.89,1881232,0
+VEEV.US,D,20241120,000000,210,211.33,207.54,210.63,1187607,0
+VEEV.US,D,20241121,000000,211.25,216.07,209.6,214.54,909521,0
+VEEV.US,D,20241122,000000,215.5,217.25,212.88,216.58,1009822,0
+VEEV.US,D,20241125,000000,218.205,227.34,218.11,226.95,2101130,0
+VEEV.US,D,20241126,000000,226.5,227.74,224.21,226.88,1044699,0
+VEEV.US,D,20241127,000000,228.24,229.47,226.285,226.76,989269,0
+VEEV.US,D,20241129,000000,227.145,230.54,226.1,227.85,524458,0
+VEEV.US,D,20241202,000000,228.25,229.335,224.165,227.46,1323648,0
+VEEV.US,D,20241203,000000,225.965,228.84,225.39,226.46,915769,0
+VEEV.US,D,20241204,000000,230.48,238.22,228.81,237.74,1724462,0
+VEEV.US,D,20241205,000000,235,236.43,230.63,231.66,1793941,0
+VEEV.US,D,20241206,000000,250,258.93,248.4,250.45,2899693,0
+VEEV.US,D,20241209,000000,250.21,251.185,244.31,245.99,1842749,0
+VEEV.US,D,20241210,000000,248.54,248.7,243,246.19,1275861,0
+VEEV.US,D,20241211,000000,248,250.63,233.435,233.85,2221771,0
+VEEV.US,D,20241212,000000,231.0978,236.16,228.831,232.48,1093061,0
+VEEV.US,D,20241213,000000,232.01,232.68,227.465,228.78,814087,0
+VEEV.US,D,20241216,000000,228.915,229.605,223.22,224.69,2145823,0
+VEEV.US,D,20241217,000000,222.64,227.125,222.495,226.41,1371484,0
+VEEV.US,D,20241218,000000,227.133,229.14,220.99,221.54,1063115,0
+VEEV.US,D,20241219,000000,222.66,226.95,218.1105,219.67,1103805,0
+VEEV.US,D,20241220,000000,219.4,227.1,218.44,224.15,2374290,0
+VEEV.US,D,20241223,000000,222.31,224.98,221.24,224.89,595613,0
+VEEV.US,D,20241224,000000,224.36,224.36,214.29,217.43,1035689,0
+VEEV.US,D,20241226,000000,215.825,216.3111,212.46,214.86,1103136,0
+VEEV.US,D,20241227,000000,213.595,214.54,211.35,214.01,670860,0
+VEEV.US,D,20241230,000000,212.175,212.58,209.36,211.47,852817,0
+VEEV.US,D,20241231,000000,212.555,212.555,208.84,210.25,766304,0
+VEEV.US,D,20250102,000000,211.845,214.66,209.61,210.58,945500,0
+VEEV.US,D,20250103,000000,211.185,214.3,209.82,213.03,788234,0
+VEEV.US,D,20250106,000000,214.245,215.98,211.9,212.87,970643,0
+VEEV.US,D,20250107,000000,214.39,216.46,211.27,211.73,925110,0
+VEEV.US,D,20250108,000000,211.02,217.91,210.47,217.3,1280386,0
+VEEV.US,D,20250110,000000,214.005,219,212.6586,217.75,1257441,0
+VEEV.US,D,20250113,000000,216.245,217.28,211,212.84,1239047,0
+VEEV.US,D,20250114,000000,213,215,208.74,210.86,1049696,0
+VEEV.US,D,20250115,000000,213.685,216.74,211.15,211.73,960236,0
+VEEV.US,D,20250116,000000,212.25,216.4819,211.5,214.75,887809,0
+VEEV.US,D,20250117,000000,216.7,217.65,214.4575,216.59,715084,0
+VEEV.US,D,20250121,000000,218.24,223.7299,217.75,223.04,919630,0
+VEEV.US,D,20250122,000000,224.505,229.4,224.035,229.07,1754975,0
+VEEV.US,D,20250123,000000,213.85,223.82,213.85,222.97,2139566,0
+VEEV.US,D,20250124,000000,224,225.1,222.45,223.4,762996,0
+VEEV.US,D,20250127,000000,223.64,227.32,220.94,225.77,805307,0
+VEEV.US,D,20250128,000000,225.51,234.65,225.13,232.24,1008143,0
+VEEV.US,D,20250129,000000,233.92,234.73,229.5,232.3,812408,0
+VEEV.US,D,20250130,000000,232.91,238.04,230.97,237.07,1464577,0
+VEEV.US,D,20250131,000000,238.36,239.635,232.92,233.26,876939,0
+VEEV.US,D,20250203,000000,228.965,235.71,228.47,233.29,736256,0
+VEEV.US,D,20250204,000000,227.35,235.964,227.35,233.38,926712,0
+VEEV.US,D,20250205,000000,234.07,239.31,231.3,239.29,873209,0
+VEEV.US,D,20250206,000000,238.64,240.9518,237.33,239.43,867458,0
+VEEV.US,D,20250207,000000,239.85,240.49,235.42,237.2,714371,0
+VEEV.US,D,20250210,000000,237.07,239.9,235.31,237.81,649156,0
+VEEV.US,D,20250211,000000,235.93,236.51,232.5,234.33,758844,0
+VEEV.US,D,20250212,000000,233,234.31,229.19,233.34,862936,0
+VEEV.US,D,20250213,000000,233.2,235.38,231.755,234.15,705336,0
+VEEV.US,D,20250214,000000,232.055,235.585,231.35,234,853428,0
+VEEV.US,D,20250218,000000,233.28,234.96,229.94,232.83,949053,0
+VEEV.US,D,20250219,000000,230.07,230.32,226.83,229.19,1066094,0
+VEEV.US,D,20250220,000000,228.265,229.67,225.55,228.74,884445,0
+VEEV.US,D,20250221,000000,228.275,228.5,225.14,225.79,940190,0
+VEEV.US,D,20250224,000000,226.91,228.44,222.79,226.11,1080047,0
+VEEV.US,D,20250225,000000,224.94,226,218.02,221.36,1398314,0
+VEEV.US,D,20250226,000000,223.295,231.04,221.58,227.23,1054998,0
+VEEV.US,D,20250227,000000,225.16,228.77,220.7,220.99,906246,0
+VEEV.US,D,20250228,000000,221.635,224.73,218.9,224.14,2327763,0
+VEEV.US,D,20250303,000000,225.03,225.795,218.39,218.95,1409222,0
+VEEV.US,D,20250304,000000,216,221.08,213.49,218.45,1411744,0
+VEEV.US,D,20250305,000000,218.22,221.007,214.89,219.94,1501558,0
+VEEV.US,D,20250306,000000,232.84,243.76,229.3601,236.14,4015990,0
+VEEV.US,D,20250307,000000,233.64,247.35,227.951,246.8,2626883,0
+VEEV.US,D,20250310,000000,243.385,247.62,238.885,239.64,2105340,0
+VEEV.US,D,20250311,000000,237.505,237.505,230.87,231.68,2191761,0
+VEEV.US,D,20250312,000000,234.005,234.5,227.47,233.46,1769303,0
+VEEV.US,D,20250313,000000,233.335,234.96,226.55,227.8,1095991,0
+VEEV.US,D,20250314,000000,230.19,234.13,229.41,234.06,903577,0
+VEEV.US,D,20250317,000000,233.53,238.1281,233.01,236.96,891919,0
+VEEV.US,D,20250318,000000,236.22,237.09,233.83,236.43,859258,0
+VEEV.US,D,20250319,000000,237.615,240.12,234.79,237.17,868087,0
+VEEV.US,D,20250320,000000,237.26,237.81,233.44,235.85,738498,0
+VEEV.US,D,20250321,000000,231.15,238.37,231.15,236.77,1192602,0
+VEEV.US,D,20250324,000000,239.72,240.09,237.15,239.04,1231007,0
+VEEV.US,D,20250325,000000,240,244.99,238.25,240.61,1056697,0
+VEEV.US,D,20250326,000000,240.535,241.0642,234.14,235.61,545188,0
+VEEV.US,D,20250327,000000,234.87,238.85,232.82,237.48,936236,0
+VEEV.US,D,20250328,000000,237.225,238.05,231.6,234.21,947579,0
+VEEV.US,D,20250331,000000,231,233,228.81,231.63,1269146,0
+VEEV.US,D,20250401,000000,227.97,229.24,221.77,227.9,2069265,0
+VEEV.US,D,20250402,000000,225.11,229.2,223.99,226.54,1579211,0
+VEEV.US,D,20250403,000000,220.03,225.16,215.87,221.49,1648428,0
+VEEV.US,D,20250404,000000,215.995,219.4,211.55,213.68,1939732,0
+VEEV.US,D,20250407,000000,205.225,218.63,201.54,214.74,1552244,0
+VEEV.US,D,20250408,000000,220.5,221.18,207.51,209.39,1378826,0
+VEEV.US,D,20250409,000000,206.865,218,202.71,217.04,3159937,0
+VEEV.US,D,20250410,000000,213.65,216.0175,204.1,210.64,1984335,0
+VEEV.US,D,20250411,000000,212.33,218.6,208.34,218,1582512,0
+VEEV.US,D,20250414,000000,220.285,225.205,220.285,223.66,918709,0
+VEEV.US,D,20250415,000000,222.78,224.605,220.73,222.72,969738,0
+VEEV.US,D,20250416,000000,220.145,224.09,218.59,220.66,634239,0
+VEEV.US,D,20250417,000000,220.295,220.825,215.44,215.95,1197460,0
+VEEV.US,D,20250421,000000,215.68,216,206.8,210.08,1687329,0
+VEEV.US,D,20250422,000000,210.82,215.96,209.69,215.78,1171923,0
+VEEV.US,D,20250423,000000,222.17,225.605,219,220.53,1117366,0
+VEEV.US,D,20250424,000000,222.5,228.33,221.955,227.71,945171,0
+VEEV.US,D,20250425,000000,227.69,228.035,224.65,227.54,654867,0
+VEEV.US,D,20250428,000000,228.2506,229.952,224.07,225.77,1122100,0
+VEEV.US,D,20250429,000000,226.99,232.68,226.96,231.64,1030866,0
+VEEV.US,D,20250430,000000,230.56,234.04,226.51,233.69,1240304,0
+VEEV.US,D,20250501,000000,234.575,235,231.19,232.07,750363,0
+VEEV.US,D,20250502,000000,235,237.79,234.47,236.49,632078,0
+VEEV.US,D,20250505,000000,235.75,238.95,234.755,236.99,585272,0
+VEEV.US,D,20250506,000000,233.0697,237.2164,231.79,232.81,734255,0
+VEEV.US,D,20250507,000000,234.345,239.275,233.74,238.32,854991,0
+VEEV.US,D,20250508,000000,240.02,242,237.89,239.53,1440193,0
+VEEV.US,D,20250509,000000,241.055,241.41,236.2,237.05,977413,0
+VEEV.US,D,20250512,000000,239.5,241.775,225.51,241.44,2260520,0
+VEEV.US,D,20250513,000000,240.13,243.1329,238.39,241.2,1396742,0
+VEEV.US,D,20250514,000000,242,243.3,238.08,240.3,1087102,0
+VEEV.US,D,20250515,000000,240.18,242.26,237.73,241.6,1121249,0
+VEEV.US,D,20250516,000000,241.75,243.89,239.85,242.78,1744097,0
+VEEV.US,D,20250519,000000,240.825,240.985,235.91,239.64,1929375,0
+VEEV.US,D,20250520,000000,238.48,241.1,236.79,240.78,1331261,0
+VEEV.US,D,20250521,000000,239.295,241.6,234.32,235,1105581,0
+VEEV.US,D,20250522,000000,234.94,237.125,233.73,235.53,1068025,0
+VEEV.US,D,20250523,000000,232.79,234.5299,232.1492,233,858492,0
+VEEV.US,D,20250527,000000,237.3799,239.995,235,238.06,1315114,0
+VEEV.US,D,20250528,000000,237.145,238.9799,233.63,234.49,2207479,0
+VEEV.US,D,20250529,000000,268.59,285.7,264.33,279.04,6131275,0
+VEEV.US,D,20250530,000000,276.87,280.865,273.33,279.7,3579362,0
+VEEV.US,D,20250602,000000,277,282,275.35,278.63,2282054,0
+VEEV.US,D,20250603,000000,279.56,285.45,275.96,284.75,1863654,0
+VEEV.US,D,20250604,000000,285,289.43,282.66,283.57,1814469,0
+VEEV.US,D,20250605,000000,284.48,291.68,283.49,289.94,1998781,0
+VEEV.US,D,20250606,000000,290,290.96,284.91,285.36,2090103,0
+VEEV.US,D,20250609,000000,285.25,286.49,276.8001,283.33,1747050,0
+VEEV.US,D,20250610,000000,283.65,286.2551,282.53,284.13,1069504,0
+VEEV.US,D,20250611,000000,282.75,288.91,282.62,288.55,1706406,0
+VEEV.US,D,20250612,000000,289.095,291.69,278.26,282.16,2017902,0
+VEEV.US,D,20250613,000000,278.27,286.7663,277.33,282.55,1269017,0
+VEEV.US,D,20250616,000000,279.2061,285.06,279.17,284.58,987370,0
+VEEV.US,D,20250617,000000,283.99,283.99,277,281.89,1148489,0
+VEEV.US,D,20250618,000000,281.82,282.55,278.78,281.43,1201054,0
+VEEV.US,D,20250620,000000,281.43,284.025,274.93,280.08,3112098,0
+VEEV.US,D,20250623,000000,279,282.79,276.905,280.3,869078,0
+VEEV.US,D,20250624,000000,281.25,282.87,279.81,281.63,886584,0
+VEEV.US,D,20250625,000000,281.54,283.81,279.28,279.5,784556,0
+VEEV.US,D,20250626,000000,280.24,283.27,278.65,281.19,1231838,0
+VEEV.US,D,20250627,000000,282.46,285.62,279.6,283.41,1781040,0
+VEEV.US,D,20250630,000000,283.4,288.13,282.65,287.98,1281692,0
+VEEV.US,D,20250701,000000,287.5,290.645,278.3,282.9,1471291,0
+VEEV.US,D,20250702,000000,280.9,283.325,279.23,282.61,1261040,0
+VEEV.US,D,20250703,000000,283,285.33,279.5918,284.29,764120,0
+VEEV.US,D,20250707,000000,284.5,284.8974,280.8,281,1162729,0
+VEEV.US,D,20250708,000000,281,284.24,275.71,280.63,1939032,0
+VEEV.US,D,20250709,000000,281.1,284.51,279.485,284.36,779372,0
+VEEV.US,D,20250710,000000,285.85,286.74,281.64,281.64,1132067,0
+VEEV.US,D,20250711,000000,280,280.855,270.92,275.89,1660243,0
+VEEV.US,D,20250714,000000,276.7,283.345,275.5,282.28,1000385,0
+VEEV.US,D,20250715,000000,282.75,282.97,278.71,279.32,967387,0
+VEEV.US,D,20250716,000000,280.13,282.47,278.658,282.47,655416,0
+VEEV.US,D,20250717,000000,281.335,282.495,276.43,276.46,1119451,0
+VEEV.US,D,20250718,000000,277.83,284.33,275.44,282.29,1752790,0
+VEEV.US,D,20250721,000000,283.7,287.47,281,281,1347798,0
+VEEV.US,D,20250722,000000,282.725,288.15,282.725,285.2,1645341,0
+VEEV.US,D,20250723,000000,287.005,288.71,282.42,286.01,1398260,0
+VEEV.US,D,20250724,000000,286.05,293.37,286.05,291.25,1459158,0
+VEEV.US,D,20250725,000000,291.48,293.9999,288.37,290.41,1210090,0
+VEEV.US,D,20250728,000000,291.7114,295.93,289.42,292.59,1453099,0
+VEEV.US,D,20250729,000000,296,296.72,285.3,287.23,1481569,0
+VEEV.US,D,20250730,000000,287.27,290.4299,284,286.9,1456839,0
+VEEV.US,D,20250731,000000,286.9,290.155,283.54,284.2,1300123,0
+VEEV.US,D,20250801,000000,278.0547,283.53,278,281.35,997739,0
+VEEV.US,D,20250804,000000,282.02,285.74,282.02,285.28,1037912,0
+VEEV.US,D,20250805,000000,286.99,287.194,281.37,281.46,1012254,0
+VEEV.US,D,20250806,000000,281.05,282.93,278.36,282.65,778645,0
+VEEV.US,D,20250807,000000,284.515,286.8199,272.77,279.76,1300821,0
+VEEV.US,D,20250808,000000,281.375,282.71,279.02,282.13,846413,0
+VEEV.US,D,20250811,000000,280.93,283.46,276.83,276.96,780799,0
+VEEV.US,D,20250812,000000,277.23,279.74,273,275.43,1268004,0
+VEEV.US,D,20250813,000000,276.4,279.33,273.875,279.18,910138,0
+VEEV.US,D,20250814,000000,276.2275,276.955,273,274.98,681951,0
+VEEV.US,D,20250815,000000,275.2,281.22,274,280.61,815688,0
+VEEV.US,D,20250818,000000,280.5,285.52,278.1,282.1,1230167,0
+VEEV.US,D,20250819,000000,281.66,286.07,281.5,284.35,1030871,0
+VEEV.US,D,20250820,000000,282.9,285.19,280,284.02,952667,0
+VEEV.US,D,20250821,000000,282.02,284.58,280.79,282.28,1063527,0
+VEEV.US,D,20250822,000000,282.515,291.26,280.9662,290.86,961496,0
+VEEV.US,D,20250825,000000,291.1,292.42,285,285.18,1270221,0
+VEEV.US,D,20250826,000000,288.32,290.035,285,286.54,1340744,0
+VEEV.US,D,20250827,000000,289.75,296.02,288.15,293.59,2672020,0
+VEEV.US,D,20250828,000000,285.34,286.69,271.83,272.33,4469598,0
+VEEV.US,D,20250829,000000,273,275.16,266.3273,269.2,1999864,0
+VEEV.US,D,20250902,000000,266,270.96,264.5,269.98,1496121,0
+VEEV.US,D,20250903,000000,270.15,271.91,268,270.95,1316568,0
+VEEV.US,D,20250904,000000,267.925,271.06,262.85,270.06,1266629,0
+VEEV.US,D,20250905,000000,271.59,274.01,270.38,272.93,1440201,0
+VEEV.US,D,20250908,000000,279,283.26,275.42,282.78,2253436,0
+VEEV.US,D,20250909,000000,282.345,283.29,276.77,282.68,1046569,0
+VEEV.US,D,20250910,000000,281.5,282.91,273.26,274.6,1528051,0
+VEEV.US,D,20250911,000000,277.04,282.125,276,279.47,1432359,0
+VEEV.US,D,20250912,000000,278.435,280.65,273.49,276.43,935782,0
+VEEV.US,D,20250915,000000,276.545,279.96,275.02,276.27,994975,0
+VEEV.US,D,20250916,000000,275.35,276.26,272.2544,273.88,925197,0
+VEEV.US,D,20250917,000000,273.815,275.59,272.2,274.58,1248779,0
+VEEV.US,D,20250918,000000,274.91,279.62,274.91,279.08,956057,0
+VEEV.US,D,20250919,000000,279.33,280.095,275.97,277.79,2339581,0
+VEEV.US,D,20250922,000000,275.04,282.44,273.83,281.12,1406567,0
+VEEV.US,D,20250923,000000,280.83,282.72,278.65,278.84,729312,0
+VEEV.US,D,20250924,000000,278.24,280,276.33,277.94,674301,0
+VEEV.US,D,20250925,000000,277,281.19,272.26,279.93,972420,0
+VEEV.US,D,20250926,000000,281.864,291.92,279.762,290.27,1611422,0
+VEEV.US,D,20250929,000000,290.21,295.16,285.96,293,1220494,0
+VEEV.US,D,20250930,000000,293.15,299.95,291.25,297.91,1759190,0
+VEEV.US,D,20251001,000000,291.13,297.7846,287.875,293.26,979309,0
+VEEV.US,D,20251002,000000,291.69,300.88,288.6,300.79,1575617,0
+VEEV.US,D,20251003,000000,300.405,302,294.18,296.28,1845695,0
+VEEV.US,D,20251006,000000,297.85,303.47,296.16,299.76,1218236,0
+VEEV.US,D,20251007,000000,306.82,310.5,302.25,306.22,1862403,0
+VEEV.US,D,20251008,000000,308.09,308.355,299.55,301.8,1438291,0
+VEEV.US,D,20251009,000000,303.39,303.39,296.89,298.47,855236,0
+VEEV.US,D,20251010,000000,298.25,299.1,286.22,286.59,1321298,0
+VEEV.US,D,20251013,000000,288.07,289,285.63,286.09,747377,0
+VEEV.US,D,20251014,000000,283.005,290.28,281.65,287.65,1200671,0
+VEEV.US,D,20251015,000000,288.77,291.71,286.4,287.38,1075853,0
+VEEV.US,D,20251016,000000,287.825,297,287.825,292.73,1391262,0
+VEEV.US,D,20251017,000000,292,292.235,278.6725,283.73,1582814,0
+VEEV.US,D,20251020,000000,285.03,288.1,281.92,285.91,816180,0
+VEEV.US,D,20251021,000000,284.16,292.1652,284.055,289.84,709505,0
+VEEV.US,D,20251022,000000,287.46,291.41,287.46,289.94,625027,0
+VEEV.US,D,20251023,000000,287.71,291.775,286.56,291.5,727405,0
+VEEV.US,D,20251024,000000,294,296.55,291.51,293.02,719850,0
+VEEV.US,D,20251027,000000,294.55,296.15,293.04,295.69,682366,0
+VEEV.US,D,20251028,000000,295.515,297.81,291.35,291.35,704755,0
+VEEV.US,D,20251029,000000,293.1,293.38,283.4141,286.67,1032025,0
+VEEV.US,D,20251030,000000,286.66,289.84,285,285.03,519263,0
+VEEV.US,D,20251031,000000,286,291.53,285.95,291.2,1280092,0
+VEEV.US,D,20251103,000000,291.29,292.88,286.165,292.72,862585,0
+VEEV.US,D,20251104,000000,290.52,294.4146,290.49,293.49,688159,0
+VEEV.US,D,20251105,000000,292.56,296.69,292.0627,295.26,842578,0
+VEEV.US,D,20251106,000000,292.8125,294.5,286.27,291.21,773372,0
+VEEV.US,D,20251107,000000,287.325,295.32,285.34,294.86,766517,0
+VEEV.US,D,20251110,000000,292.0175,297.12,290.47,295.75,743614,0
+VEEV.US,D,20251111,000000,295.75,300.43,294.97,299.1,769039,0
+VEEV.US,D,20251112,000000,299,302.17,296.81,296.96,930348,0
+VEEV.US,D,20251113,000000,290.82,296.9,289.93,291.7,821707,0
+VEEV.US,D,20251114,000000,288.23,295.73,286.05,293.36,1080951,0
+VEEV.US,D,20251117,000000,291.31,292.96,276.95,277.01,2724368,0
+VEEV.US,D,20251118,000000,275.11,279.15,273.45,273.72,1916999,0
+VEEV.US,D,20251119,000000,273.43,274.88,270.68,273,1234697,0
+VEEV.US,D,20251120,000000,275,277.61,269.3,270.5,1779621,0
+VEEV.US,D,20251121,000000,249.75,251.6,237.24,244.06,4903175,0
+VEEV.US,D,20251124,000000,244.9,247.62,234.5,235.74,3401953,0
+VEEV.US,D,20251125,000000,236.81,241.9399,235.54,239.95,1703409,0
+VEEV.US,D,20251126,000000,239.49,244.88,238.73,240.67,1876610,0
+VEEV.US,D,20251128,000000,242.7,244.91,239.54,240.29,738916,0
+VEEV.US,D,20251201,000000,237,242.93,236.95,240.41,1664957,0
+VEEV.US,D,20251202,000000,241.97,243.5,238.63,240.14,1075195,0
+VEEV.US,D,20251203,000000,239.285,241.45,238.68,241.33,913495,0
+VEEV.US,D,20251204,000000,241,246.57,238.86,242.28,1768004,0
+VEEV.US,D,20251205,000000,242,244.22,239.155,242,1389348,0
+VEEV.US,D,20251208,000000,239.35,240.235,232.2301,239.05,1690101,0
+VEEV.US,D,20251209,000000,236.036,238.4,230.03,232,2078110,0
+VEEV.US,D,20251210,000000,232.44,233.33,227.355,229.16,2246826,0
+VEEV.US,D,20251211,000000,229.74,231.35,227.34,229.49,2011951,0
+VEEV.US,D,20251212,000000,216.01,226.9,215.95,223.26,2405273,0
+VEEV.US,D,20251215,000000,224.16,224.16,218.21,220.1,2170477,0
+VEEV.US,D,20251216,000000,219.88,221.35,216.21,219.3,2087162,0
+VEEV.US,D,20251217,000000,219.09,221.51,215.3,215.46,1757921,0
+VEEV.US,D,20251218,000000,217,219.85,216.42,218.1,3139194,0
+VEEV.US,D,20251219,000000,218.71,225,218.27,221.86,2191884,0
+VEEV.US,D,20251222,000000,224,225.7803,222.38,223.36,1267099,0
+VEEV.US,D,20251223,000000,223.57,224.63,221.42,224.26,1000833,0
+VEEV.US,D,20251224,000000,223.845,224.77,222.39,223.15,381900,0
+VEEV.US,D,20251226,000000,223.89,226.36,223.6,224.65,757363,0
+VEEV.US,D,20251229,000000,224.3825,226.5,223.4,225.02,832366,0
+VEEV.US,D,20251230,000000,224.54,225.67,223.4095,224.64,727584,0
+VEEV.US,D,20251231,000000,223.6622,225.13,223.0001,223.23,697294,0
+VEEV.US,D,20260102,000000,223.41,224.6299,218.59,219.49,1077485,0
+VEEV.US,D,20260105,000000,219.5,223.815,217.88,221.32,1575655,0
+VEEV.US,D,20260106,000000,227.26,238.55,226.55,237.87,3033456,0
+VEEV.US,D,20260107,000000,240,241.5,236.13,239.35,1426222,0
+VEEV.US,D,20260108,000000,241.5,245.03,238.46,241.16,1931657,0
+VEEV.US,D,20260109,000000,243.37,245.49,240,240.12,1589772,0
+VEEV.US,D,20260112,000000,239.665,240.2,231.9101,233.21,1516405,0
+VEEV.US,D,20260113,000000,230.6137,232.46,227,228.49,1448275,0
+VEEV.US,D,20260114,000000,228.465,229.32,216.43,218.86,2177559,0
+VEEV.US,D,20260115,000000,222.725,222.725,217.18,218.95,2678043,0
+VEEV.US,D,20260116,000000,221.545,226.64,218.65,222.21,2625745,0
+VEEV.US,D,20260120,000000,218.5,224.64,215.55,216.26,1683506,0
+VEEV.US,D,20260121,000000,217.16,220.885,216.27,219.73,2032211,0
+VEEV.US,D,20260122,000000,221.625,226.165,221.625,225.28,1475531,0
+VEEV.US,D,20260123,000000,224.1,227.37,221.43,222,1175861,0
+VEEV.US,D,20260126,000000,222.26,225.56,221.9,224.18,1163999,0
+VEEV.US,D,20260127,000000,224.035,225.3461,215.27,217.87,1514149,0
+VEEV.US,D,20260128,000000,218.5,220.5,216.44,217.99,1857314,0
+VEEV.US,D,20260129,000000,211.4003,214.5,206,209.98,1841973,0
+VEEV.US,D,20260130,000000,209.66,211.66,203.545,203.92,3096587,0
+VEEV.US,D,20260202,000000,202.5,204.6,200.24,203.35,1915572,0
+VEEV.US,D,20260203,000000,200,201.15,186.4,190.8,4606342,0
+VEEV.US,D,20260204,000000,188.955,193.29,184.545,190.69,3919230,0
+VEEV.US,D,20260205,000000,190.62,193.69,182.87,183.85,2575240,0
+VEEV.US,D,20260206,000000,183.07,185.37,177.88,183.65,2846202,0
+VEEV.US,D,20260209,000000,183.515,185.9,180.32,184.61,2179200,0
+VEEV.US,D,20260210,000000,186.755,190.67,185.63,186.99,1976928,0
+VEEV.US,D,20260211,000000,186,186,175.13,177.04,4285748,0
+VEEV.US,D,20260212,000000,179.86,179.99,168.135,171.99,3193481,0
+VEEV.US,D,20260213,000000,173.95,177.14,173.01,174.11,2253659,0
+VEEV.US,D,20260217,000000,178,181.5499,172.415,176.82,2121823,0
+VEEV.US,D,20260218,000000,176.57,181.54,174.795,181.25,1748732,0
diff --git a/daily/us/nyse stocks/2/vet.us.txt b/daily/us/nyse stocks/2/vet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..061252770f9fbd930ba91746b248f79cafd51989
--- /dev/null
+++ b/daily/us/nyse stocks/2/vet.us.txt	
@@ -0,0 +1,3256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VET.US,D,20130312,000000,29.7129,29.7129,29.4463,29.6403,12071.063957348,0
+VET.US,D,20130313,000000,29.6403,30.0044,29.3498,29.6702,13760.610877607,0
+VET.US,D,20130314,000000,29.7348,29.7348,29.2075,29.3498,31640.057733332,0
+VET.US,D,20130315,000000,29.4373,29.6502,29.295,29.6154,25334.158044039,0
+VET.US,D,20130318,000000,29.4573,29.5816,29.3617,29.3866,6743.1114146417,0
+VET.US,D,20130319,000000,29.4095,29.4095,29.2592,29.2871,7803.4754841673,0
+VET.US,D,20130320,000000,29.688,29.688,29.4573,29.5816,3752.9852470223,0
+VET.US,D,20130321,000000,29.7279,29.7865,29.4871,29.5249,9266.8784085552,0
+VET.US,D,20130322,000000,29.6364,29.7119,29.3707,29.4741,13306.312717014,0
+VET.US,D,20130325,000000,29.6462,29.701,29.4632,29.5597,8621.6142070051,0
+VET.US,D,20130326,000000,29.7547,29.9468,29.7547,29.8652,14464.16997587,0
+VET.US,D,20130327,000000,29.8433,30.2582,29.8433,30.0094,13156.555137526,0
+VET.US,D,20130328,000000,30.1009,30.3686,30.1009,30.2472,20914.80182252,0
+VET.US,D,20130401,000000,30.2542,30.5726,29.898,30.1617,9538.2512035997,0
+VET.US,D,20130402,000000,30.2542,30.4273,30.1696,30.2472,10210.652684655,0
+VET.US,D,20130403,000000,30.1617,30.1617,29.4373,29.4603,6461.6877753364,0
+VET.US,D,20130404,000000,29.4115,29.5906,28.9388,29.1697,10761.438950152,0
+VET.US,D,20130405,000000,28.7379,29.5846,28.6234,29.1677,14994.854552846,0
+VET.US,D,20130408,000000,28.9618,29.289,28.8862,29.1697,16221.057552676,0
+VET.US,D,20130409,000000,29.1438,29.4603,29.0901,29.2314,14052.085361173,0
+VET.US,D,20130410,000000,29.1697,29.498,29.1041,29.289,45517.258404365,0
+VET.US,D,20130411,000000,29.316,29.4553,29.2244,29.3289,10500.116999369,0
+VET.US,D,20130412,000000,29.1697,29.706,28.517,28.6454,17623.150327072,0
+VET.US,D,20130415,000000,28.6086,28.6086,26.6983,27.1271,73007.322542368,0
+VET.US,D,20130416,000000,27.2793,27.3092,26.8952,27.0445,11600.684445938,0
+VET.US,D,20130417,000000,26.8017,26.8017,25.961,26.1799,44570.468874988,0
+VET.US,D,20130418,000000,26.4067,27.338,26.3281,27.2236,28185.582560859,0
+VET.US,D,20130419,000000,27.2246,27.2246,26.8336,27.0057,15134.561288072,0
+VET.US,D,20130422,000000,27.2454,27.3947,26.9052,27.3529,17619.129989368,0
+VET.US,D,20130423,000000,27.4195,27.7111,27.3749,27.6763,25810.568062006,0
+VET.US,D,20130424,000000,27.6981,29.0244,27.6981,28.5866,28526.306181303,0
+VET.US,D,20130425,000000,28.91,29.1597,28.5996,28.9866,18678.488974467,0
+VET.US,D,20130426,000000,29.1995,29.1995,28.6662,28.908,6662.7046605545,0
+VET.US,D,20130429,000000,29.1697,29.4015,28.9776,29.4015,22781.243601769,0
+VET.US,D,20130430,000000,29.4253,30.0184,29.0761,30.0184,30833.980023607,0
+VET.US,D,20130501,000000,29.4681,29.9408,29.0682,29.7577,18274.445035179,0
+VET.US,D,20130502,000000,29.7129,29.7149,29.5229,29.5229,17018.089502566,0
+VET.US,D,20130503,000000,29.499,29.8721,29.3826,29.4293,9827.7155183138,0
+VET.US,D,20130506,000000,29.4373,29.6383,29.3747,29.3747,12118.302925375,0
+VET.US,D,20130507,000000,29.2035,30.0393,29.2035,29.9786,43295.016738278,0
+VET.US,D,20130508,000000,30.1299,30.1825,29.4483,29.499,21047.472966762,0
+VET.US,D,20130509,000000,29.5269,29.8463,29.4741,29.7338,11057.938855849,0
+VET.US,D,20130510,000000,29.7338,29.7338,29.4115,29.507,6497.8708146756,0
+VET.US,D,20130513,000000,29.6452,29.6811,29.4861,29.5716,6718.9893884156,0
+VET.US,D,20130514,000000,29.1597,29.5766,29.1597,29.4612,23902.917821286,0
+VET.US,D,20130515,000000,29.2562,29.2832,29.1189,29.2234,16795.965844399,0
+VET.US,D,20130516,000000,29.2304,29.4681,29.0851,29.0851,13041.975512951,0
+VET.US,D,20130517,000000,29.0761,29.6094,29.0682,29.5229,6705.9232908764,0
+VET.US,D,20130520,000000,29.289,29.8721,29.1697,29.8612,12552.499397446,0
+VET.US,D,20130521,000000,29.7338,30.2194,29.7149,29.9965,20543.925669292,0
+VET.US,D,20130522,000000,29.9586,30.2194,29.5587,29.5806,191568.08652844,0
+VET.US,D,20130523,000000,29.5637,30.1666,29.3826,29.892,26982.496502828,0
+VET.US,D,20130524,000000,29.9298,30.0492,29.5806,29.6751,31238.023962895,0
+VET.US,D,20130528,000000,29.8721,30.0631,29.3747,29.5159,44947.375534771,0
+VET.US,D,20130529,000000,29.504,30.1159,29.3786,30.0989,27823.752167466,0
+VET.US,D,20130530,000000,29.9538,30.4501,29.9119,30.1159,26710.118623358,0
+VET.US,D,20130531,000000,30.1746,30.1746,29.4603,29.5478,49321.502957117,0
+VET.US,D,20130603,000000,29.6731,29.7119,29.1946,29.7119,24993.434423595,0
+VET.US,D,20130604,000000,29.5886,29.6731,29.3199,29.5956,5657.6202344639,0
+VET.US,D,20130605,000000,29.6234,29.6234,29.2851,29.4711,28187.592729711,0
+VET.US,D,20130606,000000,29.3915,29.8482,29.1687,29.7995,9632.7291396522,0
+VET.US,D,20130607,000000,29.9119,30.3965,29.7925,30.1537,21035.41195365,0
+VET.US,D,20130610,000000,30.4571,30.4571,29.9736,30.094,9692.0291207915,0
+VET.US,D,20130611,000000,29.692,30.1089,29.6214,29.8453,14137.51753739,0
+VET.US,D,20130612,000000,29.4045,29.4583,28.8862,28.898,9078.9276208763,0
+VET.US,D,20130613,000000,28.919,29.6234,28.919,29.4224,7508.9857473228,0
+VET.US,D,20130614,000000,29.3727,29.4045,29.1946,29.2782,6205.3912466833,0
+VET.US,D,20130617,000000,29.5508,29.8721,29.313,29.4283,16731.64044113,0
+VET.US,D,20130618,000000,29.313,29.8453,29.313,29.6562,26624.68644714,0
+VET.US,D,20130619,000000,30.0184,30.3118,30.0184,30.089,6907.9452605206,0
+VET.US,D,20130620,000000,29.8353,29.8353,28.5678,28.8642,29303.236442672,0
+VET.US,D,20130621,000000,29.3199,29.4105,28.1201,28.5051,21904.809982218,0
+VET.US,D,20130624,000000,28.2544,28.2544,27.332,28.0683,28898.187418957,0
+VET.US,D,20130625,000000,28.0803,28.3628,27.911,28.327,9737.2579199656,0
+VET.US,D,20130626,000000,28.4931,28.8911,28.4931,28.7567,4306.7867657982,0
+VET.US,D,20130627,000000,28.6195,29.0603,28.5956,28.8334,7321.0349596438,0
+VET.US,D,20130628,000000,28.716,29.294,28.6344,28.8533,19744.883550549,0
+VET.US,D,20130701,000000,29.0722,29.3279,28.6832,29.1717,11660.989511503,0
+VET.US,D,20130702,000000,28.8702,29.0662,28.1359,28.9986,34922.663468944,0
+VET.US,D,20130703,000000,29.0503,29.4195,29.0364,29.0364,7198.4146596608,0
+VET.US,D,20130705,000000,29.1627,29.1627,28.6344,28.9677,11398.662476294,0
+VET.US,D,20130708,000000,28.9737,29.4383,28.9737,29.4383,6958.1994818251,0
+VET.US,D,20130709,000000,29.4681,29.7099,29.2294,29.5816,5546.0558631679,0
+VET.US,D,20130710,000000,29.7835,30.1666,29.6662,30.1587,17726.674022959,0
+VET.US,D,20130711,000000,30.4581,30.5437,29.9886,30.2074,25083.892021943,0
+VET.US,D,20130712,000000,30.1895,30.2144,29.8642,30.0671,10025.717150254,0
+VET.US,D,20130715,000000,30.0671,30.3795,29.8761,30.1367,11228.803208284,0
+VET.US,D,20130716,000000,30.3795,30.6104,30.3318,30.5278,9091.9937184155,0
+VET.US,D,20130717,000000,30.4283,30.4283,30.0671,30.1477,15018.976579072,0
+VET.US,D,20130718,000000,30.2144,30.6999,30.1189,30.2353,18520.690719572,0
+VET.US,D,20130719,000000,30.275,30.882,30.275,30.7705,9625.6935486696,0
+VET.US,D,20130722,000000,30.9248,31.4949,30.5696,31.3804,12241.928309783,0
+VET.US,D,20130723,000000,31.5625,32.1327,31.5625,32.0102,18078.453572092,0
+VET.US,D,20130724,000000,32.0252,32.0889,31.3346,31.4739,10272.967919072,0
+VET.US,D,20130725,000000,31.676,31.676,31.5019,31.6372,10618.716961648,0
+VET.US,D,20130726,000000,31.6372,31.6372,30.9765,31.0889,16514.542205095,0
+VET.US,D,20130729,000000,31.1158,31.6282,31.0561,31.6282,13687.239714502,0
+VET.US,D,20130730,000000,31.6282,31.7058,31.3715,31.7058,6713.9639662851,0
+VET.US,D,20130731,000000,31.4651,32.0351,31.0511,31.8073,18103.580682744,0
+VET.US,D,20130801,000000,32.4759,33.626,32.4759,33.3066,24644.670127741,0
+VET.US,D,20130802,000000,32.9594,33.1893,32.2968,33.1505,11766.523376243,0
+VET.US,D,20130805,000000,32.7146,33.1723,32.7146,32.8729,1378.9758325963,0
+VET.US,D,20130806,000000,32.8559,33.05,32.4421,32.6928,10730.281332943,0
+VET.US,D,20130807,000000,32.5913,32.5913,32.2331,32.3714,7344.1519014439,0
+VET.US,D,20130808,000000,32.446,32.8341,32.446,32.7584,25348.229226005,0
+VET.US,D,20130809,000000,32.6778,32.7376,32.3983,32.7286,13504.314348953,0
+VET.US,D,20130812,000000,32.6321,32.639,32.3406,32.5187,12912.319621986,0
+VET.US,D,20130813,000000,32.4132,32.4132,32.1057,32.2868,12010.758891783,0
+VET.US,D,20130814,000000,32.1655,32.2441,31.9964,32.1575,11428.815009077,0
+VET.US,D,20130815,000000,31.7645,32.4809,31.3775,32.4421,13441.999114536,0
+VET.US,D,20130816,000000,32.4341,32.7196,32.3574,32.661,11250.915065658,0
+VET.US,D,20130819,000000,32.7146,32.7336,32.2401,32.2769,6803.4164802072,0
+VET.US,D,20130820,000000,32.2699,32.5137,32.0809,32.0809,15012.946072516,0
+VET.US,D,20130821,000000,31.9058,32.2868,31.5974,31.7346,14945.605415967,0
+VET.US,D,20130822,000000,31.6192,31.8341,31.4083,31.5108,8293.9566840995,0
+VET.US,D,20130823,000000,31.4083,31.5585,31.3596,31.5585,25619.602021049,0
+VET.US,D,20130826,000000,31.5187,32.0889,31.5187,31.8143,6581.2928220412,0
+VET.US,D,20130827,000000,31.2929,31.7854,31.2929,31.4759,11260.965909919,0
+VET.US,D,20130828,000000,31.7575,32.1207,31.467,31.8561,11562.491237746,0
+VET.US,D,20130829,000000,31.9714,32.3704,31.5267,32.3098,15020.986747924,0
+VET.US,D,20130830,000000,31.9934,32.647,31.7237,32.647,29339.419482011,0
+VET.US,D,20130903,000000,32.6261,32.6261,31.665,31.7814,7179.3180555651,0
+VET.US,D,20130904,000000,31.8261,31.9884,31.4999,31.7883,17884.472277856,0
+VET.US,D,20130905,000000,31.665,32.5595,31.665,32.5595,6739.0910769374,0
+VET.US,D,20130906,000000,32.8529,32.8878,32.5595,32.5595,11435.850600059,0
+VET.US,D,20130909,000000,32.6988,32.8499,32.647,32.6988,18519.685635145,0
+VET.US,D,20130910,000000,32.7018,32.9127,32.5137,32.6818,28693.150196034,0
+VET.US,D,20130911,000000,32.7813,33.1594,32.5336,33.1196,18237.256911414,0
+VET.US,D,20130912,000000,32.9604,32.9604,32.6928,32.8639,25217.568250613,0
+VET.US,D,20130913,000000,32.7843,32.9803,32.643,32.665,49513.474082501,0
+VET.US,D,20130916,000000,32.9107,32.9912,32.4859,32.662,8702.0209610923,0
+VET.US,D,20130917,000000,32.4927,32.9952,32.4927,32.8012,15347.639186403,0
+VET.US,D,20130918,000000,32.9385,33.428,32.6698,33.2271,12846.98913429,0
+VET.US,D,20130919,000000,33.3076,33.3564,33.1107,33.1107,90535.994933388,0
+VET.US,D,20130920,000000,33.0898,33.3634,32.7226,33.1733,21271.606793781,0
+VET.US,D,20130923,000000,33.2967,33.2967,32.7644,32.8599,13598.792285006,0
+VET.US,D,20130924,000000,32.8251,33.05,32.7843,32.8012,13492.25333584,0
+VET.US,D,20130925,000000,32.7018,33.633,32.4879,32.5296,17424.143610706,0
+VET.US,D,20130926,000000,32.9186,32.9674,32.6002,32.8381,28429.818076398,0
+VET.US,D,20130927,000000,32.7893,32.9385,32.7306,32.8878,14800.87325861,0
+VET.US,D,20130930,000000,32.6112,33.1107,32.6112,32.9803,18432.243290075,0
+VET.US,D,20131001,000000,32.8878,33.3336,32.8878,33.2171,6444.6013400928,0
+VET.US,D,20131002,000000,33.0898,33.7723,33.0808,33.5942,14742.578361897,0
+VET.US,D,20131003,000000,33.3734,33.5564,32.9644,33.0858,27964.463987119,0
+VET.US,D,20131004,000000,32.9127,33.2231,32.9127,33.1445,15578.808604404,0
+VET.US,D,20131007,000000,32.8669,33.1843,32.7714,32.9892,11869.041987704,0
+VET.US,D,20131008,000000,32.8321,33.2051,32.7176,32.8201,29423.846573802,0
+VET.US,D,20131009,000000,32.8012,32.8479,32.5933,32.7018,11182.569324684,0
+VET.US,D,20131010,000000,32.9514,33.2121,32.7773,32.9803,17147.745393532,0
+VET.US,D,20131011,000000,33.1663,33.4669,33.1375,33.3027,10087.027300245,0
+VET.US,D,20131014,000000,33.5295,33.5623,33.1992,33.3276,6143.0760122657,0
+VET.US,D,20131015,000000,33.3414,33.4589,32.9514,32.9514,9161.3445438157,0
+VET.US,D,20131016,000000,32.9435,32.9435,32.5485,32.8878,28247.897795276,0
+VET.US,D,20131017,000000,32.8957,33.4997,32.7366,33.4002,12521.341780237,0
+VET.US,D,20131018,000000,33.3156,33.7544,33.3156,33.5155,34284.434858376,0
+VET.US,D,20131021,000000,33.7206,33.7206,33.0967,33.1584,24142.127914696,0
+VET.US,D,20131022,000000,33.2589,33.6519,32.9803,33.0012,4529.9155083903,0
+VET.US,D,20131023,000000,32.8321,32.9246,32.2331,32.3416,34102.514577254,0
+VET.US,D,20131024,000000,32.4879,32.8201,32.2331,32.5435,9894.0510904357,0
+VET.US,D,20131025,000000,32.5734,32.7644,32.4879,32.7644,17095.481003375,0
+VET.US,D,20131028,000000,32.8111,32.9017,32.651,32.7545,39500.823029787,0
+VET.US,D,20131029,000000,32.8321,33.0589,32.7545,32.8709,8846.7531184493,0
+VET.US,D,20131030,000000,33.235,33.2509,32.5784,32.9196,15729.571268318,0
+VET.US,D,20131031,000000,32.9196,33.3704,32.8769,32.9813,11176.538818127,0
+VET.US,D,20131101,000000,32.8609,32.9962,32.636,32.8709,7359.2281678353,0
+VET.US,D,20131104,000000,33.0908,33.3704,32.8012,33.2858,14206.868362791,0
+VET.US,D,20131105,000000,33.3286,33.3286,32.8818,33.0231,13386.719471101,0
+VET.US,D,20131106,000000,33.3106,33.3106,32.9892,33.2012,24778.346356412,0
+VET.US,D,20131107,000000,33.1584,33.8171,32.9892,33.5415,28826.826424705,0
+VET.US,D,20131108,000000,34.0648,34.0996,33.436,33.9972,23021.458779605,0
+VET.US,D,20131111,000000,33.9245,34.0459,33.5315,33.5733,10500.116999369,0
+VET.US,D,20131112,000000,33.622,33.7474,32.9524,33.1395,22582.236885403,0
+VET.US,D,20131113,000000,33.0908,33.7066,32.8421,33.7006,23999.405926191,0
+VET.US,D,20131114,000000,33.436,33.7902,33.1395,33.6848,13660.102434998,0
+VET.US,D,20131115,000000,33.8509,33.9742,33.637,33.7354,26871.937215958,0
+VET.US,D,20131118,000000,34.0768,34.0768,33.4649,33.622,35131.72102957,0
+VET.US,D,20131119,000000,33.5882,34.0827,33.4191,33.5195,26845.80502088,0
+VET.US,D,20131120,000000,33.6618,33.8509,33.5007,33.7842,52247.303721467,0
+VET.US,D,20131121,000000,33.8359,34.0827,33.6788,33.7902,24519.03457448,0
+VET.US,D,20131122,000000,33.5195,34.1573,33.4549,34.1464,7143.1350162258,0
+VET.US,D,20131125,000000,33.9165,33.9165,33.5524,33.622,11240.864221397,0
+VET.US,D,20131126,000000,33.622,33.622,33.1027,33.4539,43285.970978444,0
+VET.US,D,20131127,000000,33.3454,33.3454,32.7883,33.2758,11583.598010695,0
+VET.US,D,20131129,000000,33.3096,33.3096,32.9425,33.2639,4747.0137444258,0
+VET.US,D,20131202,000000,33.2639,33.2977,33.0748,33.1843,8268.8295734473,0
+VET.US,D,20131203,000000,33.0888,34.1663,33.0888,34.0538,12326.355401575,0
+VET.US,D,20131204,000000,33.8001,34.0857,33.8001,34.031,8166.310961986,0
+VET.US,D,20131205,000000,33.9912,34.4727,33.9653,34.1852,21899.784560088,0
+VET.US,D,20131206,000000,34.1603,34.4021,33.9434,34.035,12678.134950707,0
+VET.US,D,20131209,000000,34.0788,34.418,33.9693,34.2111,15161.698567577,0
+VET.US,D,20131210,000000,34.3096,34.6478,34.1225,34.613,24347.165137618,0
+VET.US,D,20131211,000000,34.613,34.811,34.2111,34.2111,24335.104124505,0
+VET.US,D,20131212,000000,34.3593,34.4668,34.1723,34.2111,24387.368514662,0
+VET.US,D,20131213,000000,34.1285,34.7404,34.1285,34.6269,33452.224953574,0
+VET.US,D,20131216,000000,35.8855,35.8855,34.5225,34.6269,17071.358977149,0
+VET.US,D,20131217,000000,34.5703,34.7454,34.1991,34.2966,20144.907152134,0
+VET.US,D,20131218,000000,34.2509,34.4021,33.7952,34.1991,27418.703143751,0
+VET.US,D,20131219,000000,34.1931,34.5165,34.031,34.41,8454.770192274,0
+VET.US,D,20131220,000000,34.62,35.0706,34.5931,34.8677,25989.47308985,0
+VET.US,D,20131223,000000,35.4518,35.5761,34.8677,34.9145,17959.853609813,0
+VET.US,D,20131224,000000,35.006,35.1622,34.7642,35.0578,2156.9111783904,0
+VET.US,D,20131226,000000,35.2339,35.7702,35.1563,35.2179,3990.1851715796,0
+VET.US,D,20131227,000000,34.9712,35.6776,34.7742,35.1095,13593.766862876,0
+VET.US,D,20131230,000000,34.9861,35.7084,34.9413,35.3363,33601.982533061,0
+VET.US,D,20131231,000000,35.1991,35.7801,35.1991,35.3632,6861.7113769204,0
+VET.US,D,20140102,000000,35.4965,35.6537,35.0706,35.1483,11182.569324684,0
+VET.US,D,20140103,000000,35.1095,35.388,34.9483,35.1095,7416.5179801224,0
+VET.US,D,20140106,000000,35.2379,35.2925,34.8199,35.2727,12828.89761462,0
+VET.US,D,20140107,000000,35.1006,35.388,34.9304,34.9304,5606.3609287333,0
+VET.US,D,20140108,000000,34.9255,35.023,34.3205,34.3991,11429.820093502,0
+VET.US,D,20140109,000000,34.3622,34.3672,33.8877,34.3374,16616.05573213,0
+VET.US,D,20140110,000000,34.2549,34.2936,34.0807,34.2936,9301.0512790423,0
+VET.US,D,20140113,000000,33.9942,34.0907,33.5663,33.6868,26258.835716043,0
+VET.US,D,20140114,000000,33.7783,33.9713,33.5485,33.8569,15091.342657751,0
+VET.US,D,20140115,000000,33.8837,34.1881,33.8837,34.0867,25238.675023561,0
+VET.US,D,20140116,000000,34.2549,35.0706,34.0976,34.6249,35984.032622895,0
+VET.US,D,20140117,000000,34.5573,34.8945,34.3862,34.8399,11182.569324684,0
+VET.US,D,20140121,000000,34.8877,34.8877,34.7742,34.7921,14372.707293095,0
+VET.US,D,20140122,000000,34.9553,35.0568,34.3324,34.3434,10555.396642803,0
+VET.US,D,20140123,000000,34.2936,34.5523,34.0907,34.5523,9560.3630609737,0
+VET.US,D,20140124,000000,34.2727,34.421,33.9464,34.0668,12311.279135184,0
+VET.US,D,20140127,000000,33.9713,34.2787,33.3634,33.5185,27564.440385535,0
+VET.US,D,20140128,000000,33.5007,33.633,33.2639,33.442,17442.235130376,0
+VET.US,D,20140129,000000,33.4639,33.4639,32.9654,33.244,17148.750477958,0
+VET.US,D,20140130,000000,33.4639,33.4639,32.9107,33.2301,6986.3418457557,0
+VET.US,D,20140131,000000,33.3176,33.4062,33.029,33.2301,17010.048827157,0
+VET.US,D,20140203,000000,33.3832,33.4997,32.2192,32.5395,57320.969904373,0
+VET.US,D,20140204,000000,32.659,33.1226,32.659,33.1226,14499.347930783,0
+VET.US,D,20140205,000000,33.056,33.444,33.056,33.444,7068.7587686951,0
+VET.US,D,20140206,000000,33.3594,33.6838,33.1673,33.631,21784.199851087,0
+VET.US,D,20140207,000000,33.8439,33.8439,32.9355,33.3474,14481.256411113,0
+VET.US,D,20140210,000000,33.2191,33.3424,33.045,33.2191,10272.967919072,0
+VET.US,D,20140211,000000,33.0688,33.4997,33.0688,33.1733,13702.315980893,0
+VET.US,D,20140212,000000,33.438,34.022,33.0957,33.9932,10690.077955899,0
+VET.US,D,20140213,000000,33.9215,34.2309,33.9215,34.1623,14078.217556251,0
+VET.US,D,20140214,000000,34.3444,34.422,34.2687,34.3622,8640.7108111008,0
+VET.US,D,20140218,000000,34.5325,34.7503,34.2936,34.7076,17597.018131994,0
+VET.US,D,20140219,000000,34.7016,34.7016,34.415,34.6419,12842.968796586,0
+VET.US,D,20140220,000000,34.7712,34.7712,34.3622,34.5473,14883.290181549,0
+VET.US,D,20140221,000000,34.4478,34.7194,34.4449,34.5275,14039.019263633,0
+VET.US,D,20140224,000000,34.6319,34.9095,34.3215,34.4767,25420.595304683,0
+VET.US,D,20140225,000000,34.4658,34.8488,34.033,34.619,11777.579304929,0
+VET.US,D,20140226,000000,34.6498,34.7234,34.1633,34.3354,6836.5842662682,0
+VET.US,D,20140227,000000,34.41,34.41,33.9135,34.0081,16080.345733024,0
+VET.US,D,20140228,000000,34.2021,34.3354,34.1374,34.2727,32070.233867698,0
+VET.US,D,20140303,000000,34.3454,35.3204,34.1146,35.0916,22000.293002697,0
+VET.US,D,20140304,000000,35.2965,35.2965,34.4608,34.814,20134.856307873,0
+VET.US,D,20140305,000000,35.02,35.02,34.6856,34.9782,12158.506302418,0
+VET.US,D,20140306,000000,35.007,35.2079,34.8399,35.0249,16600.979465739,0
+VET.US,D,20140307,000000,34.8199,35.0418,34.5355,34.9314,15357.690030664,0
+VET.US,D,20140310,000000,34.9314,35.2647,34.8887,35.2537,40671.746386182,0
+VET.US,D,20140311,000000,35.2359,35.3622,35.1045,35.1731,14973.747779898,0
+VET.US,D,20140312,000000,35.1125,35.1811,34.6717,35.013,30159.568373701,0
+VET.US,D,20140313,000000,35.1662,35.5483,34.7921,34.8817,31667.195012837,0
+VET.US,D,20140314,000000,34.6359,35.0478,34.6299,34.7174,23434.548478728,0
+VET.US,D,20140317,000000,35.007,35.0418,34.4996,34.5782,33437.148687182,0
+VET.US,D,20140318,000000,34.3702,35.8697,34.3702,35.8358,117968.76925911,0
+VET.US,D,20140319,000000,36.1621,37.0287,35.9731,36.3173,145121.12502994,0
+VET.US,D,20140320,000000,36.3243,36.6277,36.0856,36.0856,19825.290304637,0
+VET.US,D,20140321,000000,36.5979,36.8178,36.4188,36.4795,25572.363053023,0
+VET.US,D,20140324,000000,36.6904,36.9829,36.4795,36.6208,32188.833829977,0
+VET.US,D,20140325,000000,36.9103,37.0486,36.8665,36.9999,229547.21173712,0
+VET.US,D,20140326,000000,37.1511,38.152,37.1511,37.9501,41124.034377922,0
+VET.US,D,20140327,000000,38.1878,38.4704,37.8058,38.347,36283.54778187,0
+VET.US,D,20140328,000000,38.4366,38.5799,38.0714,38.161,42334.156026936,0
+VET.US,D,20140331,000000,38.155,38.4436,37.9461,38.0963,26862.891456124,0
+VET.US,D,20140401,000000,38.1878,38.2048,37.9709,38.0963,27065.918510194,0
+VET.US,D,20140402,000000,38.0963,38.4077,37.6784,38.3152,32022.994899673,0
+VET.US,D,20140403,000000,38.2495,38.6943,38.2296,38.5918,22686.765665717,0
+VET.US,D,20140404,000000,38.757,39.0157,38.4624,38.5629,17721.648600829,0
+VET.US,D,20140407,000000,38.5301,38.5301,37.9899,38.0316,23948.146620461,0
+VET.US,D,20140408,000000,38.0635,38.6415,37.9759,38.5659,35548.831066397,0
+VET.US,D,20140409,000000,38.4077,39.0157,38.4077,38.8604,17029.145431253,0
+VET.US,D,20140410,000000,38.9689,39.129,38.4366,38.8813,23129.002813197,0
+VET.US,D,20140411,000000,38.9847,39.3877,38.7778,39.146,35054.329528762,0
+VET.US,D,20140414,000000,39.1818,39.3419,38.9131,39.2633,20685.642573371,0
+VET.US,D,20140415,000000,38.945,39.129,38.6207,38.8982,19597.136139914,0
+VET.US,D,20140416,000000,39.0783,39.0783,38.7321,39.0067,16770.838733748,0
+VET.US,D,20140417,000000,38.9987,40.1518,38.9987,39.7618,43437.738726783,0
+VET.US,D,20140421,000000,39.5718,39.8524,39.4574,39.735,26217.627254573,0
+VET.US,D,20140422,000000,39.7559,40.0981,39.4972,40.0345,25715.085041528,0
+VET.US,D,20140423,000000,40.0414,40.0792,39.6165,39.9131,28608.723104242,0
+VET.US,D,20140424,000000,39.9021,40.2732,39.6593,39.8384,16731.64044113,0
+VET.US,D,20140425,000000,39.7658,39.7907,39.2633,39.6165,25246.71569897,0
+VET.US,D,20140428,000000,39.8514,39.9937,39.7459,39.924,15161.698567577,0
+VET.US,D,20140429,000000,40.0295,40.7548,40.0295,40.4622,19035.29394573,0
+VET.US,D,20140430,000000,40.5618,40.8722,40.3539,40.8592,34746.773694377,0
+VET.US,D,20140501,000000,40.6393,40.6663,40.2404,40.4573,24629.59386135,0
+VET.US,D,20140502,000000,40.4932,40.8851,40.2404,40.5797,20707.754430745,0
+VET.US,D,20140505,000000,40.2891,40.7956,40.2484,40.6781,38509.809785661,0
+VET.US,D,20140506,000000,40.4464,41.2881,40.2354,40.8105,28204.679164954,0
+VET.US,D,20140507,000000,40.711,40.711,40.1508,40.2723,24699.949771177,0
+VET.US,D,20140508,000000,40.2891,40.3707,39.3151,39.7459,34617.117803412,0
+VET.US,D,20140509,000000,39.5072,39.5072,37.8605,39.4752,91445.596339,0
+VET.US,D,20140512,000000,39.4782,40.7031,39.4782,40.2404,29168.555129575,0
+VET.US,D,20140513,000000,40.3966,40.525,39.8942,40.507,33944.716322357,0
+VET.US,D,20140514,000000,40.4852,40.8234,40.3479,40.4672,21033.401784798,0
+VET.US,D,20140515,000000,40.2205,40.2205,39.3778,40.0494,22818.431725535,0
+VET.US,D,20140516,000000,39.9429,40.3239,39.733,40.0295,24711.005699863,0
+VET.US,D,20140519,000000,39.7818,41.0921,39.7818,40.6344,26823.693163506,0
+VET.US,D,20140520,000000,40.4464,40.4464,39.5827,40.0036,26164.35777999,0
+VET.US,D,20140521,000000,39.8146,40.3171,39.8146,40.3171,18069.407812257,0
+VET.US,D,20140522,000000,40.4464,41.7199,40.3707,40.525,19155.904076861,0
+VET.US,D,20140523,000000,40.8135,41.0513,40.7727,40.9905,21172.103435599,0
+VET.US,D,20140527,000000,41.1856,41.1856,41.0075,41.0811,19804.183531689,0
+VET.US,D,20140528,000000,41.1398,41.4204,40.8931,41.2921,20667.551053701,0
+VET.US,D,20140529,000000,41.51,42.2004,40.9797,41.3627,51511.581921569,0
+VET.US,D,20140530,000000,41.2423,41.51,40.902,41.2423,28001.652110884,0
+VET.US,D,20140602,000000,41.1836,42.0283,41.0781,41.9129,18324.699256484,0
+VET.US,D,20140603,000000,41.9557,42.3715,41.6989,42.2512,18755.880475277,0
+VET.US,D,20140604,000000,42.4074,42.4074,41.7905,42.1646,27444.83533883,0
+VET.US,D,20140605,000000,42.3069,42.3069,41.6931,41.9398,8887.9615799191,0
+VET.US,D,20140606,000000,41.9129,42.1368,41.9129,42.1238,25113.039470299,0
+VET.US,D,20140609,000000,42.1646,42.1646,41.7189,42.0741,36377.020633496,0
+VET.US,D,20140610,000000,41.8333,42.0531,41.6224,42.0531,17424.143610706,0
+VET.US,D,20140611,000000,41.9398,42.2392,41.7846,42.1576,24818.549733455,0
+VET.US,D,20140612,000000,42.1756,42.6253,42.0681,42.5516,29068.046686966,0
+VET.US,D,20140613,000000,42.477,42.9765,42.3189,42.7855,28320.263873955,0
+VET.US,D,20140616,000000,42.7377,43.3118,42.7069,43.0909,22070.648912524,0
+VET.US,D,20140617,000000,42.9626,43.0809,42.6611,42.7427,29313.287286932,0
+VET.US,D,20140618,000000,42.8034,43.0253,42.5904,42.9168,15356.684946239,0
+VET.US,D,20140619,000000,43.1098,43.9386,43.0909,43.9386,18535.766985963,0
+VET.US,D,20140620,000000,44.1057,44.635,43.9654,44.0779,61747.361716876,0
+VET.US,D,20140623,000000,44.2282,44.4898,43.5406,43.5586,27272.965901969,0
+VET.US,D,20140624,000000,43.6501,43.7784,42.3009,42.3437,34967.892268118,0
+VET.US,D,20140625,000000,42.4074,42.6651,42.1546,42.2214,42111.027284343,0
+VET.US,D,20140626,000000,42.5238,42.5238,41.7587,42.4681,48317.423615453,0
+VET.US,D,20140627,000000,42.4163,42.5238,41.884,42.3577,22362.12339609,0
+VET.US,D,20140630,000000,42.2234,43.0621,42.2234,42.9546,54308.731879379,0
+VET.US,D,20140701,000000,43.1964,43.1964,42.6979,42.867,12923.375550673,0
+VET.US,D,20140702,000000,42.867,42.9845,42.2412,42.4113,38150.994645547,0
+VET.US,D,20140703,000000,42.3487,42.6034,42.3487,42.5029,14162.644648043,0
+VET.US,D,20140707,000000,42.485,42.485,41.2184,41.4722,212164.27658789,0
+VET.US,D,20140708,000000,41.4115,41.4115,40.7558,40.8484,93990.470105861,0
+VET.US,D,20140709,000000,40.8662,41.1568,40.53,40.7966,50281.358584034,0
+VET.US,D,20140710,000000,40.5528,40.6393,40.0613,40.5359,50384.882279921,0
+VET.US,D,20140711,000000,40.4046,40.4046,39.3311,39.7171,211793.40043466,0
+VET.US,D,20140714,000000,39.7399,39.8036,39.1201,39.5927,64235.950755876,0
+VET.US,D,20140715,000000,39.3569,39.4414,38.3053,39.1868,193875.76037074,0
+VET.US,D,20140716,000000,39.4295,40.514,39.3828,40.1588,32384.825293065,0
+VET.US,D,20140717,000000,40.3737,40.6344,40.0145,40.0723,60151.287648244,0
+VET.US,D,20140718,000000,40.0145,41.0941,40.0145,40.711,23806.429716382,0
+VET.US,D,20140721,000000,40.711,40.8344,40.52,40.8046,30799.80715312,0
+VET.US,D,20140722,000000,40.9985,41.901,40.9985,41.8104,47320.379864771,0
+VET.US,D,20140723,000000,42.0492,42.5626,41.6463,42.48,61316.180498082,0
+VET.US,D,20140724,000000,42.3765,42.5716,42.2283,42.2412,40295.844810824,0
+VET.US,D,20140725,000000,42.1914,42.1914,41.504,41.5547,20833.389984006,0
+VET.US,D,20140728,000000,41.5587,41.5975,40.8662,41.111,29720.346479499,0
+VET.US,D,20140729,000000,41.0702,41.2463,40.8692,40.8941,27328.245545403,0
+VET.US,D,20140730,000000,40.8622,41.0065,40.4016,40.8622,63683.154321526,0
+VET.US,D,20140731,000000,40.52,40.9309,39.2465,40.6991,118956.76724995,0
+VET.US,D,20140801,000000,40.507,40.6364,39.157,39.2584,78779.522401406,0
+VET.US,D,20140804,000000,39.2753,40.0513,39.2753,39.6603,19682.568316132,0
+VET.US,D,20140805,000000,39.2385,39.2385,37.7013,37.9809,114941.45496772,0
+VET.US,D,20140806,000000,38.1302,39.1012,38.1302,38.7858,80895.225118327,0
+VET.US,D,20140807,000000,38.7142,38.734,38.1819,38.358,26142.245922616,0
+VET.US,D,20140808,000000,37.6535,39.2266,37.6535,39.0365,30295.254771222,0
+VET.US,D,20140811,000000,39.152,39.2076,38.7022,39.147,38824.401211027,0
+VET.US,D,20140812,000000,38.9371,39.3738,38.9291,39.0534,135037.11298298,0
+VET.US,D,20140813,000000,39.2753,39.2753,39.0365,39.1718,65965.701053177,0
+VET.US,D,20140814,000000,39.1718,39.3399,39.0534,39.141,54975.102853877,0
+VET.US,D,20140815,000000,39.5052,39.5052,38.9927,39.3688,26305.069599643,0
+VET.US,D,20140818,000000,39.3609,39.8284,39.141,39.2385,26345.272976686,0
+VET.US,D,20140819,000000,39.152,40.0255,39.152,39.8614,39105.824850333,0
+VET.US,D,20140820,000000,39.8016,39.8614,39.4704,39.7748,45718.275289583,0
+VET.US,D,20140821,000000,39.8016,40.4264,39.7936,40.1778,30806.842744103,0
+VET.US,D,20140822,000000,40.0195,40.0474,39.727,39.9439,15595.895039648,0
+VET.US,D,20140825,000000,40.0345,40.0345,39.727,39.8076,36079.515643374,0
+VET.US,D,20140826,000000,39.9807,40.0007,39.8574,39.9359,41076.795409897,0
+VET.US,D,20140827,000000,40.2364,40.5528,40.0852,40.4384,57148.095383085,0
+VET.US,D,20140828,000000,40.1578,40.4125,40.0852,40.1628,14759.664797141,0
+VET.US,D,20140829,000000,40.1628,40.4912,40.0563,40.3936,30583.714001511,0
+VET.US,D,20140902,000000,40.2255,40.3001,39.6693,40.0385,35410.129415598,0
+VET.US,D,20140903,000000,40.3151,40.3151,39.8434,39.8972,33685.404540427,0
+VET.US,D,20140904,000000,39.8106,40.1081,39.7409,39.9031,19093.588842442,0
+VET.US,D,20140905,000000,39.8852,40.133,39.8434,40.0981,36254.400333514,0
+VET.US,D,20140908,000000,39.6305,39.6305,38.2425,38.5072,81383.696149407,0
+VET.US,D,20140909,000000,37.9063,38.4864,37.8207,38.3361,87721.758540334,0
+VET.US,D,20140910,000000,37.8148,38.5251,37.4744,38.5251,60855.851830933,0
+VET.US,D,20140911,000000,38.0565,38.0565,37.5272,37.9241,68108.541049603,0
+VET.US,D,20140912,000000,37.6844,37.8625,36.9391,37.0148,62450.920815139,0
+VET.US,D,20140915,000000,36.8606,38.1381,36.6149,38.0436,59085.898156588,0
+VET.US,D,20140916,000000,38.0167,38.4386,37.9978,38.166,38518.855545496,0
+VET.US,D,20140917,000000,37.9192,38.152,37.2068,37.2397,64624.918428773,0
+VET.US,D,20140918,000000,38.0286,38.0615,37.7441,37.7441,58898.952453335,0
+VET.US,D,20140919,000000,37.9461,38.4226,37.2715,37.4108,90794.301630893,0
+VET.US,D,20140922,000000,37.1064,37.1392,35.7702,35.9801,161536.16387685,0
+VET.US,D,20140923,000000,35.9273,36.6507,35.9273,36.5761,66810.97705552,0
+VET.US,D,20140924,000000,36.4,37.9899,36.2765,37.7272,93972.378586192,0
+VET.US,D,20140925,000000,37.7838,37.7838,36.2477,36.4795,68711.591705257,0
+VET.US,D,20140926,000000,36.4088,37.381,36.4088,37.18,60825.69929815,0
+VET.US,D,20140929,000000,36.8925,37.8854,36.7252,37.7312,61772.488827527,0
+VET.US,D,20140930,000000,37.7103,37.9889,37.4964,37.8177,57625.510485478,0
+VET.US,D,20141001,000000,37.8068,38.2147,37.162,37.4287,80092.162661881,0
+VET.US,D,20141002,000000,37.177,37.3173,36.1422,37.2068,103322.67900211,0
+VET.US,D,20141003,000000,37.0676,37.4754,36.6616,36.9173,52563.905315686,0
+VET.US,D,20141006,000000,36.9661,37.5361,36.789,36.8875,53024.233982835,0
+VET.US,D,20141007,000000,36.8925,36.8925,35.4538,35.601,186923.59139548,0
+VET.US,D,20141008,000000,35.399,35.4328,33.9653,35.003,261107.8678008,0
+VET.US,D,20141009,000000,34.7742,35.0766,33.6041,33.7693,112617.69977459,0
+VET.US,D,20141010,000000,33.6041,34.4439,32.5684,33.5653,113303.1673532,0
+VET.US,D,20141013,000000,33.2599,33.435,32.6708,32.8629,51022.105806063,0
+VET.US,D,20141014,000000,32.8629,33.9574,32.7963,32.9375,113944.41121703,0
+VET.US,D,20141015,000000,32.3724,32.8499,31.7615,32.6838,117311.44404444,0
+VET.US,D,20141016,000000,32.1187,35.5831,32.1137,34.7543,258908.7430765,0
+VET.US,D,20141017,000000,35.2687,36.0886,35.1911,35.9323,147703.18692057,0
+VET.US,D,20141020,000000,35.9463,36.1631,35.6945,36.1492,59608.542058155,0
+VET.US,D,20141021,000000,36.6715,37.374,35.4716,37.3252,77593.52277862,0
+VET.US,D,20141022,000000,36.8278,37.6665,35.8179,35.9223,88371.043079589,0
+VET.US,D,20141023,000000,36.6715,37.561,36.4368,36.8148,97525.352032422,0
+VET.US,D,20141024,000000,36.7074,36.9581,36.4756,36.6527,48129.472827774,0
+VET.US,D,20141027,000000,36.1681,36.2039,35.2567,35.4209,70894.635078726,0
+VET.US,D,20141028,000000,35.4468,36.2656,35.1602,36.2497,53824.281186003,0
+VET.US,D,20141029,000000,37.0178,37.2865,35.989,36.2686,61019.680592386,0
+VET.US,D,20141030,000000,36.0188,36.0448,34.7076,34.7891,56965.170017537,0
+VET.US,D,20141031,000000,34.6329,35.5513,34.038,35.1274,46635.917370603,0
+VET.US,D,20141103,000000,34.8587,35.7064,34.2837,34.4618,64320.377847668,0
+VET.US,D,20141104,000000,34.1394,34.1394,32.2958,32.5704,121870.50700119,0
+VET.US,D,20141105,000000,32.6002,34.5703,32.5336,34.5205,70817.243577917,0
+VET.US,D,20141106,000000,34.3524,34.8677,33.8649,34.7274,88918.814091809,0
+VET.US,D,20141107,000000,35.3115,36.5084,35.0448,36.2825,58038.600184601,0
+VET.US,D,20141110,000000,36.582,37.8486,34.4011,34.8955,82518.436466464,0
+VET.US,D,20141111,000000,34.7464,35.0528,33.9663,35.0348,153032.1445477,0
+VET.US,D,20141112,000000,34.7194,35.7154,34.4011,34.5941,153495.48846812,0
+VET.US,D,20141113,000000,34.6498,34.6498,33.2828,33.4887,79953.461011081,0
+VET.US,D,20141114,000000,33.5017,34.1981,33.2529,34.01,59527.130219641,0
+VET.US,D,20141117,000000,33.7594,33.7594,33.2679,33.3852,58741.154198438,0
+VET.US,D,20141118,000000,33.4599,33.6111,32.8589,32.9843,186543.66948241,0
+VET.US,D,20141119,000000,32.7555,32.8878,32.3416,32.6062,233265.01902924,0
+VET.US,D,20141120,000000,32.5385,33.5077,32.4769,33.4649,48203.849075305,0
+VET.US,D,20141121,000000,34.3692,35.0966,34.3692,34.4946,71408.233220458,0
+VET.US,D,20141124,000000,34.4946,34.4946,32.9475,33.2679,82758.651644299,0
+VET.US,D,20141125,000000,33.2997,33.636,32.8421,32.9853,125558.16176052,0
+VET.US,D,20141126,000000,32.9226,32.9226,32.0958,32.2003,104790.1022642,0
+VET.US,D,20141128,000000,31.0581,31.1128,28.3021,29.7159,120954.87508902,0
+VET.US,D,20141201,000000,28.5041,29.4791,27.7609,28.3727,189468.46516234,0
+VET.US,D,20141202,000000,27.9937,28.6374,27.5161,27.8444,117000.87295678,0
+VET.US,D,20141203,000000,28.2026,28.8284,27.9708,28.71,306241.1839544,0
+VET.US,D,20141204,000000,28.1718,28.4414,26.0863,26.6803,330876.8083223,0
+VET.US,D,20141205,000000,26.7709,27.2136,26.3391,26.8804,259294.69549613,0
+VET.US,D,20141208,000000,26.1142,26.9659,24.4686,25.2506,274922.75323741,0
+VET.US,D,20141209,000000,25.0855,26.9062,24.6825,25.16,207717.78308686,0
+VET.US,D,20141210,000000,24.9621,25.2038,24.1244,25.0606,163245.81248563,0
+VET.US,D,20141211,000000,24.6029,26.3122,24.6029,24.9452,182297.18778218,0
+VET.US,D,20141212,000000,24.2517,25.182,24.1244,25.0367,308710.6763893,0
+VET.US,D,20141215,000000,25.0437,25.2118,24.4576,24.7979,167657.12803175,0
+VET.US,D,20141216,000000,24.7073,27.2136,24.3701,26.2326,437404.70155922,0
+VET.US,D,20141217,000000,26.3152,28.9538,25.9361,28.3937,255732.67629006,0
+VET.US,D,20141218,000000,30.0582,31.1069,29.0921,29.9129,230199.51152966,0
+VET.US,D,20141219,000000,30.1577,31.8261,29.5916,31.662,210477.74492091,0
+VET.US,D,20141222,000000,31.5774,31.7227,30.5726,31.0183,110538.18009701,0
+VET.US,D,20141223,000000,31.0462,31.5774,31.0462,31.3775,92062.71817662,0
+VET.US,D,20141224,000000,31.284,31.2899,30.8432,31.0641,35814.173354886,0
+VET.US,D,20141226,000000,31.1297,31.4839,30.9596,31.0939,24202.432980261,0
+VET.US,D,20141229,000000,31.1447,31.5546,31.0452,31.4361,87592.102649369,0
+VET.US,D,20141230,000000,31.3755,31.5009,30.7457,30.8392,180884.0390791,0
+VET.US,D,20141231,000000,30.5467,31.2511,30.1627,30.8681,93127.102583849,0
+VET.US,D,20150102,000000,30.5736,31.6202,30.5736,31.1914,82989.8210623,0
+VET.US,D,20150105,000000,30.5238,30.5238,28.2772,28.6881,166824.91812695,0
+VET.US,D,20150106,000000,28.2146,28.6762,27.0017,27.6454,151284.30273072,0
+VET.US,D,20150107,000000,27.9907,28.3917,27.335,27.4215,116364.65451507,0
+VET.US,D,20150108,000000,27.6981,27.7767,26.9182,27.5012,141802.33625499,0
+VET.US,D,20150109,000000,27.5161,27.529,27.0465,27.2306,104951.92085681,0
+VET.US,D,20150112,000000,26.2186,26.6405,24.4875,24.5442,209388.23340303,0
+VET.US,D,20150113,000000,24.6457,25.4456,24.0617,25.4019,205753.84811828,0
+VET.US,D,20150114,000000,25.1044,26.9639,25.0029,26.8584,139750.95894134,0
+VET.US,D,20150115,000000,27.4813,27.4813,25.6347,25.7561,98910.358371575,0
+VET.US,D,20150116,000000,25.9232,27.7181,25.9232,27.4952,89240.441108158,0
+VET.US,D,20150120,000000,27.6275,28.1956,26.6605,27.2793,173569.03462601,0
+VET.US,D,20150121,000000,27.6773,28.4583,27.4047,27.6186,119959.84150719,0
+VET.US,D,20150122,000000,27.7399,28.1161,26.567,27.2843,125654.64986541,0
+VET.US,D,20150123,000000,27.3231,28.1419,26.9898,27.7827,176018.42537239,0
+VET.US,D,20150126,000000,27.8892,28.4852,27.7887,27.9837,57828.537539548,0
+VET.US,D,20150127,000000,28.0096,28.4045,27.8345,28.2892,79838.881386506,0
+VET.US,D,20150128,000000,28.1718,28.1718,26.6773,26.8465,82437.02462795,0
+VET.US,D,20150129,000000,26.9072,27.0177,26.1212,26.746,58757.235549256,0
+VET.US,D,20150130,000000,26.4834,27.8902,26.3441,27.7191,81972.675623096,0
+VET.US,D,20150202,000000,27.7191,29.0055,27.7111,28.8632,112303.10834923,0
+VET.US,D,20150203,000000,29.0801,31.9794,29.0801,31.1307,248429.73285009,0
+VET.US,D,20150204,000000,30.2412,30.2412,28.0056,28.4443,215810.72288574,0
+VET.US,D,20150205,000000,28.9338,29.0533,28.123,28.8264,96645.903159593,0
+VET.US,D,20150206,000000,29.0234,29.2692,28.4961,28.903,90326.937372761,0
+VET.US,D,20150209,000000,29.0125,30.3198,29.0125,29.6751,67513.531069357,0
+VET.US,D,20150210,000000,29.498,29.7089,28.1966,28.4443,82144.545059958,0
+VET.US,D,20150211,000000,28.123,28.5369,27.3101,28.2932,62469.012334809,0
+VET.US,D,20150212,000000,28.9946,29.5279,28.4016,29.1577,93686.934609182,0
+VET.US,D,20150213,000000,30.1377,30.5805,29.5806,29.7785,68616.108684779,0
+VET.US,D,20150217,000000,29.5986,29.9905,29.1518,29.7835,102114.56752195,0
+VET.US,D,20150218,000000,29.7239,29.7239,28.4762,28.5438,95934.303385921,0
+VET.US,D,20150219,000000,27.9748,29.0393,27.5688,28.8672,49660.21640871,0
+VET.US,D,20150220,000000,28.8215,29.2274,28.3687,28.4842,78872.995253033,0
+VET.US,D,20150223,000000,28.1718,28.1718,27.3907,27.6275,90162.103526882,0
+VET.US,D,20150224,000000,27.7639,28.0474,26.7888,26.8952,147703.18692057,0
+VET.US,D,20150225,000000,27.0335,27.9897,27.0335,27.9708,133512.39990859,0
+VET.US,D,20150226,000000,27.552,27.7659,27.2007,27.5688,66786.855029294,0
+VET.US,D,20150227,000000,27.8653,28.4295,27.8653,28.2962,129045.80471905,0
+VET.US,D,20150302,000000,28.53,28.5806,27.4882,27.7201,90869.68296285,0
+VET.US,D,20150303,000000,27.5838,28.6851,27.5838,28.5748,85840.240494693,0
+VET.US,D,20150304,000000,28.5538,29.0603,28.0146,28.8344,72949.027645655,0
+VET.US,D,20150305,000000,28.8264,28.8264,27.9638,28.0503,123089.67441004,0
+VET.US,D,20150306,000000,27.8772,28.2484,27.5101,27.7907,76089.916477188,0
+VET.US,D,20150309,000000,27.7349,27.9817,27.2634,27.3669,69171.920372406,0
+VET.US,D,20150310,000000,27.0017,27.2823,26.9182,27.0525,111460.84760016,0
+VET.US,D,20150311,000000,26.9709,27.3012,26.7063,27.0077,85840.240494693,0
+VET.US,D,20150312,000000,27.2574,27.2574,26.7968,26.9112,88348.931222215,0
+VET.US,D,20150313,000000,26.748,26.8694,26.3401,26.8326,92437.614667551,0
+VET.US,D,20150316,000000,26.564,26.6893,26.1908,26.6664,104861.46325846,0
+VET.US,D,20150317,000000,26.4455,27.0077,26.3579,26.931,90080.691688369,0
+VET.US,D,20150318,000000,26.6983,28.2146,26.4227,28.0573,72318.839710497,0
+VET.US,D,20150319,000000,27.3559,27.4942,26.7659,26.8574,66499.400883432,0
+VET.US,D,20150320,000000,27.1599,27.5898,26.8027,27.1818,78446.83945637,0
+VET.US,D,20150323,000000,27.1948,28.0086,27.1948,27.8932,77978.470113812,0
+VET.US,D,20150324,000000,28.0503,28.0703,27.534,27.7429,50777.870290523,0
+VET.US,D,20150325,000000,27.8534,28.4345,27.6504,28.1419,64137.452482119,0
+VET.US,D,20150326,000000,28.4941,29.0175,27.8723,28.31,70059.409920645,0
+VET.US,D,20150327,000000,28.2792,28.2792,27.3749,27.4604,54245.411560536,0
+VET.US,D,20150330,000000,27.5151,27.6405,26.8067,26.8804,51788.98522317,0
+VET.US,D,20150331,000000,26.6147,27.3201,26.5032,26.8952,74317.95263399,0
+VET.US,D,20150401,000000,26.9212,27.7349,26.8714,27.5898,123906.80804845,0
+VET.US,D,20150402,000000,27.7061,28.5588,27.4156,28.0833,98568.629666704,0
+VET.US,D,20150406,000000,28.3917,28.6036,28.2166,28.4255,66491.360208023,0
+VET.US,D,20150407,000000,28.321,28.928,28.321,28.6165,98409.826327382,0
+VET.US,D,20150408,000000,28.7339,28.7926,27.1101,27.1928,102630.17583254,0
+VET.US,D,20150409,000000,27.3201,27.7797,27.1161,27.7291,80365.545625778,0
+VET.US,D,20150410,000000,27.9082,28.2364,27.4723,28.0165,78065.912458882,0
+VET.US,D,20150413,000000,28.1887,28.5399,27.9758,28.0395,48810.920068663,0
+VET.US,D,20150414,000000,28.5588,28.9538,28.3419,28.7289,96691.131958767,0
+VET.US,D,20150415,000000,28.9896,30.278,28.7509,30.1487,128617.63875354,0
+VET.US,D,20150416,000000,30.1487,31.0272,30.0004,30.7655,101092.39666062,0
+VET.US,D,20150417,000000,30.668,30.9078,30.3606,30.6949,63828.891563309,0
+VET.US,D,20150420,000000,30.5974,31.1924,30.5536,30.879,81814.8773682,0
+VET.US,D,20150421,000000,30.8979,30.9208,30.3855,30.7258,62591.632634792,0
+VET.US,D,20150422,000000,30.7655,31.1168,30.5278,30.7009,75166.243889611,0
+VET.US,D,20150423,000000,30.8123,31.5347,30.7497,31.26,62457.956406121,0
+VET.US,D,20150424,000000,31.1605,31.2352,30.8461,31.0312,59647.740350772,0
+VET.US,D,20150427,000000,31.1725,31.3685,30.9994,31.1019,60119.124946609,0
+VET.US,D,20150428,000000,31.1207,31.3745,30.6651,30.7975,42206.510304823,0
+VET.US,D,20150429,000000,30.8461,30.9586,30.5746,30.7845,77717.148163029,0
+VET.US,D,20150430,000000,30.8531,30.9884,30.2154,30.9068,79434.837447217,0
+VET.US,D,20150501,000000,30.6372,30.6979,29.9816,30.3418,67285.376904635,0
+VET.US,D,20150504,000000,30.3945,30.694,30.1497,30.304,45168.494108511,0
+VET.US,D,20150505,000000,30.8123,31.0442,29.8552,29.9816,60119.124946609,0
+VET.US,D,20150506,000000,30.304,30.4383,29.5538,29.9576,72615.339616193,0
+VET.US,D,20150507,000000,29.8482,29.8482,28.7627,29.2772,77877.961671203,0
+VET.US,D,20150508,000000,29.7587,30.5994,28.9757,30.4383,99830.010621448,0
+VET.US,D,20150511,000000,30.5636,30.5636,29.1508,29.4363,84259.242692453,0
+VET.US,D,20150512,000000,29.5328,30.3706,29.504,30.0273,52277.45625425,0
+VET.US,D,20150513,000000,30.2681,30.3566,29.5756,29.8015,51085.426124907,0
+VET.US,D,20150514,000000,29.8612,30.2293,29.3438,29.5259,71182.089224588,0
+VET.US,D,20150515,000000,29.1806,29.8343,29.0314,29.5378,43916.158913602,0
+VET.US,D,20150518,000000,29.4273,29.5119,28.8921,28.923,36940.872996533,0
+VET.US,D,20150519,000000,28.8802,28.9916,28.0823,28.5399,83794.893687599,0
+VET.US,D,20150520,000000,28.6652,28.916,28.4951,28.6652,53321.738972958,0
+VET.US,D,20150521,000000,28.7727,29.8085,28.6702,29.3557,52701.60188206,0
+VET.US,D,20150522,000000,29.1448,29.3358,28.7867,28.8324,32390.855799622,0
+VET.US,D,20150526,000000,28.1708,28.3628,27.6464,27.6803,64753.569235312,0
+VET.US,D,20150527,000000,27.4663,27.6942,27.2286,27.4495,60760.368810455,0
+VET.US,D,20150528,000000,27.4057,27.4713,26.943,27.3042,64313.342256684,0
+VET.US,D,20150529,000000,27.2654,27.8136,27.0216,27.533,60913.141643221,0
+VET.US,D,20150601,000000,27.4932,27.4932,26.9072,27.1758,52979.005183661,0
+VET.US,D,20150602,000000,27.4415,28.1708,27.2544,27.9897,103917.68898236,0
+VET.US,D,20150603,000000,27.943,28.129,27.3181,27.5032,33634.145234695,0
+VET.US,D,20150604,000000,27.2724,27.2724,26.6485,26.7291,46342.432718185,0
+VET.US,D,20150605,000000,26.5998,27.5838,26.4714,27.5002,58744.169451717,0
+VET.US,D,20150608,000000,27.4713,27.6863,27.4147,27.527,51299.509107664,0
+VET.US,D,20150609,000000,27.8345,28.4713,27.7877,28.2862,87256.404451055,0
+VET.US,D,20150610,000000,28.7867,29.2035,28.5758,28.903,61643.838020988,0
+VET.US,D,20150611,000000,28.916,28.9538,28.5628,28.8712,54828.360527668,0
+VET.US,D,20150612,000000,28.8324,28.9358,28.5011,28.7031,54403.209815431,0
+VET.US,D,20150615,000000,28.4335,28.8712,28.2652,28.5071,47112.32738857,0
+VET.US,D,20150616,000000,28.5438,29.2115,28.4713,29.1309,51299.509107664,0
+VET.US,D,20150617,000000,29.2782,29.5806,28.9747,29.3358,74086.783215989,0
+VET.US,D,20150618,000000,29.5597,30.0989,29.1906,29.3856,123523.8708821,0
+VET.US,D,20150619,000000,29.1468,29.5528,28.7807,28.8682,94958.366408186,0
+VET.US,D,20150622,000000,28.7995,28.9846,28.3867,28.8921,57436.554613373,0
+VET.US,D,20150623,000000,28.7926,29.0643,28.7041,28.8872,52141.769856727,0
+VET.US,D,20150624,000000,28.7459,29.0722,28.2564,29.0205,67011.993940738,0
+VET.US,D,20150625,000000,29.1946,29.2374,28.7459,28.9916,85236.184754612,0
+VET.US,D,20150626,000000,28.8264,28.93,28.4394,28.899,73345.030909535,0
+VET.US,D,20150629,000000,28.0265,28.2932,27.6773,27.921,70867.497799222,0
+VET.US,D,20150630,000000,28.1748,28.1748,27.6434,27.9748,75255.696403533,0
+VET.US,D,20150701,000000,27.913,27.913,27.0783,27.15,33813.05026254,0
+VET.US,D,20150702,000000,27.2734,27.8245,27.2734,27.5012,38135.918379155,0
+VET.US,D,20150706,000000,26.7411,26.7411,26.0247,26.152,88474.566775477,0
+VET.US,D,20150707,000000,25.8924,26.6057,25.5142,26.4465,119507.55351545,0
+VET.US,D,20150708,000000,26.1152,26.562,25.3849,25.6525,98045.985765137,0
+VET.US,D,20150709,000000,26.3122,26.3987,24.9731,24.979,86157.847173337,0
+VET.US,D,20150710,000000,25.1083,25.4138,24.7432,25.1412,126460.72757515,0
+VET.US,D,20150713,000000,24.9471,24.9471,24.4368,24.7083,216316.28035207,0
+VET.US,D,20150714,000000,24.5711,25.2775,24.5204,25.0745,84815.05438008,0
+VET.US,D,20150715,000000,24.8358,24.979,23.9443,24.0975,192119.87787836,0
+VET.US,D,20150716,000000,24.0666,24.2766,23.397,23.5921,126605.4597325,0
+VET.US,D,20150717,000000,23.6607,23.6607,22.7892,23.1026,152859.27002641,0
+VET.US,D,20150720,000000,22.9713,23.0926,22.3335,22.4448,78218.685291648,0
+VET.US,D,20150721,000000,22.5086,23.1134,22.4041,22.4758,147526.29206158,0
+VET.US,D,20150722,000000,22.1294,22.3713,21.6549,22.224,97431.879180796,0
+VET.US,D,20150723,000000,22.2569,22.4926,21.8599,22.3772,113103.1555524,0
+VET.US,D,20150724,000000,22.3713,22.3713,21.6688,21.7842,159361.16117879,0
+VET.US,D,20150727,000000,21.5315,21.6837,20.7584,20.8878,140150.98254292,0
+VET.US,D,20150728,000000,21.0122,22.035,20.9595,21.6241,122011.21882084,0
+VET.US,D,20150729,000000,21.6688,22.5215,21.3246,22.425,128779.45734613,0
+VET.US,D,20150730,000000,22.438,22.7772,22.2648,22.5314,312425.46842813,0
+VET.US,D,20150731,000000,22.425,22.5673,21.832,21.9225,93278.87033219,0
+VET.US,D,20150803,000000,21.5534,21.7723,20.8878,20.9545,69926.738776401,0
+VET.US,D,20150804,000000,21.3107,22.0191,21.2479,21.6489,104190.06686183,0
+VET.US,D,20150805,000000,21.9295,22.438,21.5683,21.6549,203770.81654561,0
+VET.US,D,20150806,000000,21.5485,22.7016,21.3107,22.6747,177138.08942306,0
+VET.US,D,20150807,000000,22.5265,23.0349,22.0021,22.0996,136454.28202376,0
+VET.US,D,20150810,000000,22.0827,23.2767,21.8658,23.2249,189328.75842711,0
+VET.US,D,20150811,000000,22.9045,23.1812,22.1294,23.1244,161362.28427114,0
+VET.US,D,20150812,000000,23.2547,24.0129,23.2547,23.9204,170268.33737073,0
+VET.US,D,20150813,000000,23.6855,23.6855,22.6141,22.7016,147988.63089758,0
+VET.US,D,20150814,000000,22.6209,23.3612,22.6209,22.9235,185642.10875221,0
+VET.US,D,20150817,000000,22.7862,22.7862,22.1434,22.412,170731.68129115,0
+VET.US,D,20150818,000000,22.2967,22.3105,21.6489,22.035,179493.00223339,0
+VET.US,D,20150819,000000,21.7156,21.9663,20.8729,21.0858,189021.20259273,0
+VET.US,D,20150820,000000,21.0281,21.5584,20.8689,21.5465,162987.50578813,0
+VET.US,D,20150821,000000,21.4628,21.6688,20.7524,20.7774,153963.85781069,0
+VET.US,D,20150824,000000,18.8432,20.4042,18.5695,19.1447,368022.71854176,0
+VET.US,D,20150825,000000,19.868,20.2739,19.3636,19.4094,161453.74695391,0
+VET.US,D,20150826,000000,20.0212,20.1933,19.5496,20.1108,138829.29652262,0
+VET.US,D,20150827,000000,20.654,21.7256,20.5336,21.1913,126589.37838168,0
+VET.US,D,20150828,000000,21.058,22.4916,21.051,22.3065,174913.83758812,0
+VET.US,D,20150831,000000,21.8449,22.8458,20.9684,22.6439,194330.05853134,0
+VET.US,D,20150901,000000,21.8847,22.1304,21.434,21.832,128889.01154858,0
+VET.US,D,20150902,000000,21.8599,22.0479,20.5366,21.1574,119564.84332774,0
+VET.US,D,20150903,000000,21.451,22.1922,21.0888,21.5733,101219.03729831,0
+VET.US,D,20150904,000000,20.9883,22.035,20.9217,21.5823,153350.75631077,0
+VET.US,D,20150908,000000,21.8599,22.3603,21.637,21.9663,98612.853381452,0
+VET.US,D,20150909,000000,22.1116,22.434,21.1386,21.2639,92042.616488098,0
+VET.US,D,20150910,000000,21.2887,21.422,20.8977,21.3027,120063.36520308,0
+VET.US,D,20150911,000000,21.1386,21.1386,19.9804,20.1933,95252.856145032,0
+VET.US,D,20150914,000000,20.1306,20.4978,19.8461,19.9933,93417.57198299,0
+VET.US,D,20150915,000000,20.0073,20.4112,19.8182,19.9287,75836.635201814,0
+VET.US,D,20150916,000000,20.1187,21.058,20.1187,21.051,73540.017288196,0
+VET.US,D,20150917,000000,20.9953,21.3465,20.837,21.0708,71076.555359849,0
+VET.US,D,20150918,000000,20.9515,21.2997,20.7863,21.0848,81407.818175633,0
+VET.US,D,20150921,000000,21.3275,21.3962,21.0609,21.3465,83833.08689579,0
+VET.US,D,20150922,000000,20.9445,21.4898,20.9445,21.1236,52852.364545974,0
+VET.US,D,20150923,000000,21.1694,21.3465,20.5366,20.5645,82165.651832905,0
+VET.US,D,20150924,000000,20.4312,20.8182,20.1545,20.7156,73884.761246346,0
+VET.US,D,20150925,000000,21.0261,21.1773,20.655,20.7863,54065.501448265,0
+VET.US,D,20150928,000000,20.5704,20.5704,20.2719,20.3834,70101.623466541,0
+VET.US,D,20150929,000000,20.5326,20.9117,20.2361,20.7416,128634.72518878,0
+VET.US,D,20150930,000000,20.8261,21.2509,20.2589,21.1694,128792.52344368,0
+VET.US,D,20151001,000000,21.3664,22.2569,20.7952,20.855,69859.398119852,0
+VET.US,D,20151002,000000,20.6291,21.4987,20.6221,21.4768,91117.938816095,0
+VET.US,D,20151005,000000,21.819,22.6877,21.6419,22.5046,133397.82028402,0
+VET.US,D,20151006,000000,22.6807,24.2517,22.6667,23.8518,105248.4207625,0
+VET.US,D,20151007,000000,24.3153,25.2248,24.2318,24.4855,169488.39185608,0
+VET.US,D,20151008,000000,24.4796,25.2248,24.0069,24.8924,174956.05113401,0
+VET.US,D,20151009,000000,25.0487,25.2775,24.6457,24.9203,88240.382104197,0
+VET.US,D,20151012,000000,24.9471,24.9471,24.197,24.2248,30594.769930197,0
+VET.US,D,20151013,000000,24.0179,24.8706,23.7622,24.4536,56344.027842213,0
+VET.US,D,20151014,000000,24.4536,24.6785,24.2318,24.6238,64702.309929582,0
+VET.US,D,20151015,000000,24.4796,25.0546,24.4159,24.786,100996.91364014,0
+VET.US,D,20151016,000000,24.9471,25.1163,24.4855,24.8148,260006.2952698,0
+VET.US,D,20151019,000000,24.6457,24.6457,23.8388,23.9949,159014.4070518,0
+VET.US,D,20151020,000000,24.0816,24.9074,24.0666,24.2865,47558.584873754,0
+VET.US,D,20151021,000000,24.1612,24.1612,23.1434,23.3513,91771.243693054,0
+VET.US,D,20151022,000000,23.4956,23.805,23.414,23.7542,55488.700995609,0
+VET.US,D,20151023,000000,23.5542,23.9871,23.1204,23.4627,57753.156207592,0
+VET.US,D,20151026,000000,23.4408,23.5791,22.7444,22.807,55634.438237393,0
+VET.US,D,20151027,000000,22.437,22.437,21.8728,22.0996,131830.89366374,0
+VET.US,D,20151028,000000,22.1703,23.3323,22.1703,22.8767,218758.63550747,0
+VET.US,D,20151029,000000,22.7932,23.4816,22.7932,23.0796,163427.73276676,0
+VET.US,D,20151030,000000,23.1782,23.5224,22.831,23.3035,157234.40253318,0
+VET.US,D,20151102,000000,23.1493,23.4896,22.819,23.4627,154897.58124253,0
+VET.US,D,20151103,000000,23.6359,24.7273,23.6359,24.4845,117465.22196163,0
+VET.US,D,20151104,000000,24.4447,24.4447,23.1911,23.4956,86366.904733964,0
+VET.US,D,20151105,000000,23.0846,23.1304,21.9653,22.0956,143777.32715225,0
+VET.US,D,20151106,000000,21.7514,22.0748,21.4818,22.034,72565.085394888,0
+VET.US,D,20151109,000000,22.0996,22.9334,21.6021,21.7096,105080.57166335,0
+VET.US,D,20151110,000000,21.427,21.827,21.0818,21.5763,84660.271378462,0
+VET.US,D,20151111,000000,21.5653,21.5653,20.1893,20.5127,79374.532381652,0
+VET.US,D,20151112,000000,20.1266,20.3137,19.864,19.8969,77407.582159793,0
+VET.US,D,20151113,000000,19.8819,20.1346,19.6909,19.9127,79374.532381652,0
+VET.US,D,20151116,000000,19.9237,20.6241,19.466,20.5803,85721.640532414,0
+VET.US,D,20151117,000000,20.5276,20.7296,20.0431,20.077,97214.78094476,0
+VET.US,D,20151118,000000,20.2799,20.3386,19.7386,20.1824,88746.944654947,0
+VET.US,D,20151119,000000,20.049,20.1148,19.4362,19.6153,61656.904118528,0
+VET.US,D,20151120,000000,19.6103,19.7376,19.2253,19.3188,377454.43079619,0
+VET.US,D,20151123,000000,19.2093,19.6819,19.0552,19.5506,216998.73267739,0
+VET.US,D,20151124,000000,19.8013,20.3087,19.5795,19.7675,167897.34320958,0
+VET.US,D,20151125,000000,19.5973,19.8302,19.2093,19.7376,137302.57327938,0
+VET.US,D,20151127,000000,19.5615,19.7626,19.4909,19.6213,62107.181941416,0
+VET.US,D,20151130,000000,19.7158,20.1545,19.7158,19.9057,98047.995933989,0
+VET.US,D,20151201,000000,19.8451,20.3864,19.7954,20.077,127935.18642821,0
+VET.US,D,20151202,000000,19.8809,19.9357,19.2093,19.4202,132867.13570704,0
+VET.US,D,20151203,000000,19.5973,19.7008,19.2313,19.464,90323.922119483,0
+VET.US,D,20151204,000000,19.1974,19.5367,19.0552,19.5118,124815.40436963,0
+VET.US,D,20151207,000000,18.9317,18.9317,17.0294,17.2692,164217.72912566,0
+VET.US,D,20151208,000000,16.91,17.7627,16.7837,17.2742,102898.5333743,0
+VET.US,D,20151209,000000,17.2215,18.2492,17.1488,17.5159,143614.50347523,0
+VET.US,D,20151210,000000,17.4015,17.7925,17.2801,17.5547,126925.07658,0
+VET.US,D,20151211,000000,17.1965,17.1965,16.326,16.5877,132336.45113007,0
+VET.US,D,20151214,000000,16.5249,16.5249,15.8087,16.3678,199366.53659048,0
+VET.US,D,20151215,000000,16.5071,17.716,16.5071,17.4811,151587.83822741,0
+VET.US,D,20151216,000000,17.4314,17.5965,17.1219,17.4364,125569.2176892,0
+VET.US,D,20151217,000000,17.2383,17.3886,16.9836,17.2692,208877.65051458,0
+VET.US,D,20151218,000000,17.2423,17.8761,17.2274,17.6095,141552.0702329,0
+VET.US,D,20151221,000000,17.6025,17.9279,17.314,17.5399,182661.02834442,0
+VET.US,D,20151222,000000,17.5677,17.7935,17.4006,17.6224,203321.54380714,0
+VET.US,D,20151223,000000,17.9497,19.0442,17.7567,18.9566,181317.23046674,0
+VET.US,D,20151224,000000,19.0312,19.0312,18.0502,18.5955,82615.929655794,0
+VET.US,D,20151228,000000,18.1895,18.3686,18.0442,18.0642,48485.27271461,0
+VET.US,D,20151229,000000,18.3487,19.0143,17.9726,18.3686,156457.47227181,0
+VET.US,D,20151230,000000,18.0104,18.4004,17.7796,17.9229,87344.851880551,0
+VET.US,D,20151231,000000,17.9019,18.2153,17.8303,18.1567,64119.36096245,0
+VET.US,D,20160104,000000,18.0642,18.3398,17.71,18.098,108895.87214479,0
+VET.US,D,20160105,000000,18.098,18.1308,17.5537,18.098,148621.83408602,0
+VET.US,D,20160106,000000,17.71,17.9229,16.7857,16.919,296004.39907466,0
+VET.US,D,20160107,000000,16.6016,16.6652,16.0902,16.1599,242551.99912631,0
+VET.US,D,20160108,000000,16.2693,16.5936,16.0554,16.338,208300.732054,0
+VET.US,D,20160111,000000,16.4096,16.4096,15.4933,15.9091,111784.48478536,0
+VET.US,D,20160112,000000,16.0096,16.2613,14.8375,15.54,192878.71662007,0
+VET.US,D,20160113,000000,15.7121,16.1967,15.4405,15.5798,128748.29972892,0
+VET.US,D,20160114,000000,15.6674,16.7389,15.5061,16.6016,130277.03314101,0
+VET.US,D,20160115,000000,15.7489,15.9618,15.4554,15.5927,158434.47333794,0
+VET.US,D,20160119,000000,15.4554,15.7698,14.9679,15.2137,129601.61640667,0
+VET.US,D,20160120,000000,14.6943,15.1739,13.6784,14.8585,218053.06624036,0
+VET.US,D,20160121,000000,14.7689,15.8465,14.7689,15.4893,130679.06691145,0
+VET.US,D,20160122,000000,16.2703,17.1955,16.2633,17.1199,225796.23665896,0
+VET.US,D,20160125,000000,16.8125,17.3976,15.8087,15.8087,111685.98651162,0
+VET.US,D,20160126,000000,16.1669,16.6922,15.8882,16.5081,147163.45658375,0
+VET.US,D,20160127,000000,16.326,17.296,16.2365,16.8841,120147.79229487,0
+VET.US,D,20160128,000000,17.3578,18.2233,17.2513,18.085,134207.91833145,0
+VET.US,D,20160129,000000,18.2153,18.4263,17.4095,18.0264,120740.79210627,0
+VET.US,D,20160201,000000,17.7338,17.8403,17.0324,17.706,134014.94212164,0
+VET.US,D,20160202,000000,17.0523,17.0523,16.4812,16.8891,120095.52790471,0
+VET.US,D,20160203,000000,17.2682,18.0642,16.7488,18.0264,97426.853758665,0
+VET.US,D,20160204,000000,18.2711,18.6203,17.6194,17.9945,104175.99567986,0
+VET.US,D,20160205,000000,17.7776,17.895,17.322,17.7258,91822.502998784,0
+VET.US,D,20160208,000000,17.3508,18.0204,17.2025,17.6463,105711.76468293,0
+VET.US,D,20160209,000000,17.3508,17.3726,16.0494,16.1429,148296.18673196,0
+VET.US,D,20160210,000000,16.0952,16.2852,15.6514,15.6792,132909.34925294,0
+VET.US,D,20160211,000000,15.4166,15.8613,15.2216,15.734,98894.277020757,0
+VET.US,D,20160212,000000,16.0344,16.723,15.726,16.339,110005.48535119,0
+VET.US,D,20160216,000000,16.7608,16.9051,15.9748,16.3458,94371.39710335,0
+VET.US,D,20160217,000000,16.7747,17.3448,16.5807,17.2682,139477.57597745,0
+VET.US,D,20160218,000000,17.4095,17.8533,16.8563,17.1757,139732.86742167,0
+VET.US,D,20160219,000000,16.8433,17.5796,16.6922,17.3696,138772.00671033,0
+VET.US,D,20160222,000000,17.9079,18.6472,17.8831,18.1855,96218.742278504,0
+VET.US,D,20160223,000000,17.8911,17.9279,17.1389,17.3598,79483.08149967,0
+VET.US,D,20160224,000000,16.723,17.698,16.71,17.698,93020.563634684,0
+VET.US,D,20160225,000000,17.6244,17.9637,16.8851,17.5487,114208.7484211,0
+VET.US,D,20160226,000000,18.1079,18.2263,17.7677,17.9079,96562.481152227,0
+VET.US,D,20160229,000000,17.9159,18.4611,17.9159,18.4054,143023.51383269,0
+VET.US,D,20160301,000000,18.5815,19.7277,18.5815,19.3456,160263.72699342,0
+VET.US,D,20160302,000000,19.2073,19.7028,18.7696,19.6829,155026.23204906,0
+VET.US,D,20160303,000000,19.7277,20.4222,19.5009,20.3077,156744.92641768,0
+VET.US,D,20160304,000000,20.5038,21.2947,20.3714,21.1594,262154.16068835,0
+VET.US,D,20160307,000000,21.05,21.6141,21.05,21.2519,168282.29054477,0
+VET.US,D,20160308,000000,20.9713,20.9992,19.9117,19.9287,117449.14061081,0
+VET.US,D,20160309,000000,20.2719,20.5296,19.8799,20.3008,126108.94802601,0
+VET.US,D,20160310,000000,20.1296,20.2809,19.4094,19.861,89645.490131872,0
+VET.US,D,20160311,000000,20.2589,20.8689,20.1943,20.7416,104968.00220762,0
+VET.US,D,20160314,000000,20.462,20.7336,20.1197,20.2809,85459.313497205,0
+VET.US,D,20160315,000000,19.9745,20.1217,19.5009,20.05,76748.246776277,0
+VET.US,D,20160316,000000,20.3555,20.9992,20.057,20.9773,128152.28466425,0
+VET.US,D,20160317,000000,21.3952,22.03,20.9992,21.9553,93368.322846111,0
+VET.US,D,20160318,000000,22.1981,22.222,21.2759,21.3704,85381.921996395,0
+VET.US,D,20160321,000000,21.3564,21.5544,21.036,21.1056,52299.568111624,0
+VET.US,D,20160322,000000,20.8609,21.3415,20.8609,21.0938,85323.627099682,0
+VET.US,D,20160323,000000,20.8012,20.9266,19.8521,19.8779,100745.64253362,0
+VET.US,D,20160324,000000,19.2253,19.8581,18.9775,19.7566,104100.61434791,0
+VET.US,D,20160328,000000,19.7804,19.8849,19.3058,19.5257,68282.420655317,0
+VET.US,D,20160329,000000,19.1964,19.5038,18.9477,19.4412,77218.626287688,0
+VET.US,D,20160330,000000,19.8581,20.057,19.7138,19.8699,98951.566833045,0
+VET.US,D,20160331,000000,19.8521,20.2251,19.6242,19.9009,84170.795262956,0
+VET.US,D,20160401,000000,19.3466,19.4222,19.1546,19.274,47969.664404026,0
+VET.US,D,20160404,000000,19.2849,19.2919,18.4214,18.4661,86501.58604706,0
+VET.US,D,20160405,000000,18.2223,18.3069,18.0692,18.1417,104830.30564125,0
+VET.US,D,20160406,000000,18.4273,18.6591,18.0462,18.4661,118276.32509349,0
+VET.US,D,20160407,000000,18.2512,18.4572,18.081,18.3706,71755.992431886,0
+VET.US,D,20160408,000000,19.0094,19.0452,18.6462,18.7885,127061.76806194,0
+VET.US,D,20160411,000000,18.9865,19.4222,18.9188,19.2033,91852.655531567,0
+VET.US,D,20160412,000000,19.1875,19.9794,19.1626,19.8381,174028.35820873,0
+VET.US,D,20160413,000000,19.8172,20.1078,19.6531,19.7068,133440.03382992,0
+VET.US,D,20160414,000000,19.7894,19.7894,19.1626,19.4104,139595.1708553,0
+VET.US,D,20160415,000000,19.1248,19.2979,18.8481,19.1307,132140.45966699,0
+VET.US,D,20160418,000000,18.4034,19.3656,18.4034,19.1546,104985.08864287,0
+VET.US,D,20160419,000000,19.4412,20.6122,19.4192,20.5724,202528.53219496,0
+VET.US,D,20160420,000000,20.3734,21.7096,20.2879,21.1992,246485.89957002,0
+VET.US,D,20160421,000000,21.2519,21.9007,21.0988,21.446,156118.75882023,0
+VET.US,D,20160422,000000,21.5584,22.5434,21.5584,22.409,167861.16017025,0
+VET.US,D,20160425,000000,22.2907,22.3623,21.6967,22.0588,170611.07116002,0
+VET.US,D,20160426,000000,22.2947,22.6469,22.1564,22.3175,116554.6154716,0
+VET.US,D,20160427,000000,22.6141,22.9971,22.4807,22.7782,625013.76053329,0
+VET.US,D,20160428,000000,22.7782,23.7572,22.7155,23.3811,270132.52086266,0
+VET.US,D,20160429,000000,23.807,24.2338,23.4986,23.606,525044.04317661,0
+VET.US,D,20160502,000000,23.5931,23.5931,22.823,22.8856,473905.34757712,0
+VET.US,D,20160503,000000,22.3723,22.3723,21.6041,22.1314,443722.66226162,0
+VET.US,D,20160504,000000,22.1663,22.8628,21.634,22.1394,388267.12905208,0
+VET.US,D,20160505,000000,22.9025,23.1891,22.435,22.7523,297058.73263763,0
+VET.US,D,20160506,000000,22.224,23.1354,22.032,22.6469,499700.83937273,0
+VET.US,D,20160509,000000,22.3444,22.4429,21.429,21.7096,324360.84598795,0
+VET.US,D,20160510,000000,21.8091,22.2519,21.7912,22.0181,172415.19770486,0
+VET.US,D,20160511,000000,21.9713,22.6469,21.429,22.409,129585.53505586,0
+VET.US,D,20160512,000000,22.8379,22.9553,22.1812,22.5891,158979.22909688,0
+VET.US,D,20160513,000000,22.3593,22.6091,21.9941,22.1026,141375.1753739,0
+VET.US,D,20160516,000000,22.4876,23.0309,22.428,22.9025,140440.44685763,0
+VET.US,D,20160517,000000,22.9195,23.7234,22.7324,23.2995,211930.09191661,0
+VET.US,D,20160518,000000,23.1134,23.2508,22.435,22.5573,192135.95922918,0
+VET.US,D,20160519,000000,22.1942,22.6936,21.6748,22.4698,143771.2966457,0
+VET.US,D,20160520,000000,22.421,22.6867,22.2618,22.4568,83444.119222893,0
+VET.US,D,20160523,000000,22.1424,22.6071,22.0171,22.4399,42533.162743301,0
+VET.US,D,20160524,000000,22.5503,22.6459,22.1693,22.2817,105307.72074364,0
+VET.US,D,20160525,000000,22.5713,23.3841,22.5713,23.3155,145495.01643644,0
+VET.US,D,20160526,000000,23.5741,23.9363,22.8936,23.0816,143075.77822285,0
+VET.US,D,20160527,000000,22.83,22.83,22.4797,22.7772,132615.86460053,0
+VET.US,D,20160531,000000,22.6717,23.4388,22.5921,22.806,152256.21937076,0
+VET.US,D,20160601,000000,22.6578,22.9065,22.2459,22.818,142290.80728607,0
+VET.US,D,20160602,000000,22.4618,22.9433,22.3623,22.8618,123214.30487887,0
+VET.US,D,20160603,000000,23.0816,23.604,23.0518,23.2359,101954.7590982,0
+VET.US,D,20160606,000000,23.6408,24.0049,23.5612,23.9055,125535.04481871,0
+VET.US,D,20160607,000000,24.1074,25.1422,23.8975,24.8378,131354.48364578,0
+VET.US,D,20160608,000000,25.2854,25.7361,24.7004,24.778,108223.47066373,0
+VET.US,D,20160609,000000,24.4786,24.7083,24.0915,24.1353,150792.81644638,0
+VET.US,D,20160610,000000,23.9283,24.0368,22.9971,23.1562,183014.81806241,0
+VET.US,D,20160613,000000,22.9065,23.5184,22.6996,23.1772,130689.1177557,0
+VET.US,D,20160614,000000,23.0438,23.4438,22.7772,22.9016,75595.414939552,0
+VET.US,D,20160615,000000,22.8846,23.218,22.4846,22.6121,105180.07502152,0
+VET.US,D,20160616,000000,22.2379,22.5334,21.5981,22.2539,129227.72500017,0
+VET.US,D,20160617,000000,22.5274,23.0309,22.5274,22.6259,145886.99936262,0
+VET.US,D,20160620,000000,23.4328,23.5134,22.9703,22.9971,116424.95958063,0
+VET.US,D,20160621,000000,22.8518,23.6567,22.6229,23.2518,134942.63504692,0
+VET.US,D,20160622,000000,23.5314,23.5314,22.3593,22.5543,148558.51376717,0
+VET.US,D,20160623,000000,23.0061,23.219,22.7036,23.1782,95133.251098326,0
+VET.US,D,20160624,000000,21.8618,22.5842,21.5156,21.6748,210193.30602833,0
+VET.US,D,20160627,000000,21.4122,21.5873,20.7952,21.0032,139704.72505774,0
+VET.US,D,20160628,000000,21.6031,21.7514,21.1405,21.2659,113705.20112363,0
+VET.US,D,20160629,000000,21.8002,22.3255,21.6589,22.1016,193785.3027724,0
+VET.US,D,20160630,000000,22.0916,22.0916,21.3275,22.0469,127926.14066838,0
+VET.US,D,20160701,000000,22.0916,22.3007,22.0469,22.1374,32466.237131578,0
+VET.US,D,20160705,000000,21.7434,21.7434,21.3127,21.4927,94794.537646734,0
+VET.US,D,20160706,000000,21.3345,22.1633,21.2529,22.1226,112450.85575987,0
+VET.US,D,20160707,000000,22.436,22.436,21.5425,21.6659,105538.89016164,0
+VET.US,D,20160708,000000,21.839,21.8678,21.5285,21.7046,83544.627665502,0
+VET.US,D,20160711,000000,21.8678,21.8817,21.5285,21.5285,87186.048541228,0
+VET.US,D,20160712,000000,22.0151,22.3723,21.833,22.3165,112039.77622959,0
+VET.US,D,20160713,000000,22.1633,22.3384,21.825,22.1534,157445.47026266,0
+VET.US,D,20160714,000000,22.436,22.9364,22.2777,22.809,131149.44642285,0
+VET.US,D,20160715,000000,22.9423,22.9971,22.6229,22.6847,124077.67240089,0
+VET.US,D,20160718,000000,22.4768,22.6499,22.2947,22.6329,71431.350162258,0
+VET.US,D,20160719,000000,22.5971,22.7364,22.3623,22.5464,172287.55198275,0
+VET.US,D,20160720,000000,22.3882,23.205,22.1454,22.9115,134483.3114642,0
+VET.US,D,20160721,000000,22.8428,23.1194,22.5931,22.7016,179101.01930721,0
+VET.US,D,20160722,000000,22.7334,23.0309,22.431,22.8578,122203.18994623,0
+VET.US,D,20160725,000000,22.5414,22.5414,22.1454,22.4558,264999.55469861,0
+VET.US,D,20160726,000000,22.2957,22.6897,22.1016,22.6289,227791.32924474,0
+VET.US,D,20160727,000000,22.7404,23.3593,22.5573,22.6946,295734.03136404,0
+VET.US,D,20160728,000000,22.6209,23.205,22.5931,22.9045,190468.5241663,0
+VET.US,D,20160729,000000,22.7593,23.4766,22.7593,23.2379,145319.12666188,0
+VET.US,D,20160801,000000,23.0389,23.0667,22.4041,22.6081,136251.25496969,0
+VET.US,D,20160802,000000,22.8428,23.205,22.42,22.7852,191050.468049,0
+VET.US,D,20160803,000000,22.8498,23.1085,22.4558,23.0259,220800.96706128,0
+VET.US,D,20160804,000000,22.9045,23.6885,22.7404,23.5741,330371.25085598,0
+VET.US,D,20160805,000000,23.5214,24.3591,23.1374,24.2656,525382.7566282,0
+VET.US,D,20160808,000000,24.8288,25.5172,24.7601,24.795,443586.9758641,0
+VET.US,D,20160809,000000,25.0119,25.3779,24.976,25.2278,208256.50833925,0
+VET.US,D,20160810,000000,25.5054,25.767,25.3003,25.3949,153618.10876812,0
+VET.US,D,20160811,000000,25.5422,25.9749,25.3949,25.7242,110124.08531347,0
+VET.US,D,20160812,000000,25.9391,26.1073,25.7401,26.0187,127553.2543463,0
+VET.US,D,20160815,000000,26.2336,26.8892,26.2336,26.6664,213512.09480328,0
+VET.US,D,20160816,000000,26.7211,27.1679,26.4575,26.9937,158576.19024202,0
+VET.US,D,20160817,000000,26.944,27.1052,26.7271,26.8544,167626.97549896,0
+VET.US,D,20160818,000000,27.1191,27.3082,26.9689,27.2853,110169.31411265,0
+VET.US,D,20160819,000000,27.0673,27.1888,26.6773,26.6943,111713.12379111,0
+VET.US,D,20160822,000000,26.3809,26.6196,26.2774,26.3401,99556.627657551,0
+VET.US,D,20160823,000000,26.3152,26.5739,26.1968,26.3649,103210.10954639,0
+VET.US,D,20160824,000000,26.2346,26.5739,26.0585,26.1003,106083.64592058,0
+VET.US,D,20160825,000000,26.0784,26.2535,25.7789,25.8496,98620.894056861,0
+VET.US,D,20160826,000000,25.8576,26.4465,25.6347,25.6815,95534.279784337,0
+VET.US,D,20160829,000000,25.4814,25.8576,25.4148,25.7531,89982.193414612,0
+VET.US,D,20160830,000000,25.8356,26.0257,25.2805,25.2994,99612.912385412,0
+VET.US,D,20160831,000000,25.2038,25.4217,24.9004,25.3063,124531.97056147,0
+VET.US,D,20160901,000000,25.0675,26.1301,25.0675,26.0047,267298.18278108,0
+VET.US,D,20160902,000000,26.3511,26.549,26.0317,26.4396,146554.37542155,0
+VET.US,D,20160906,000000,26.6057,27.0047,26.5212,26.8435,124886.76536388,0
+VET.US,D,20160907,000000,26.8872,27.0236,26.4674,26.5988,137679.47993917,0
+VET.US,D,20160908,000000,26.8594,27.2514,26.3589,27.2007,183853.05847377,0
+VET.US,D,20160909,000000,26.7948,26.7948,26.2844,26.4396,353867.10948469,0
+VET.US,D,20160912,000000,26.0933,26.3589,25.7739,26.1789,151438.08064792,0
+VET.US,D,20160913,000000,25.9132,25.9132,24.4994,24.6367,127850.75933643,0
+VET.US,D,20160914,000000,24.5382,25.0237,24.3143,24.3791,139625.32338807,0
+VET.US,D,20160915,000000,24.4208,25.1422,24.4208,24.8616,93164.290707615,0
+VET.US,D,20160916,000000,24.592,24.8398,24.4686,24.6278,99767.69538703,0
+VET.US,D,20160919,000000,24.9919,25.0745,24.6855,24.7303,79015.717241538,0
+VET.US,D,20160920,000000,24.7531,24.8148,24.1612,24.2089,140070.57578884,0
+VET.US,D,20160921,000000,24.4836,25.4884,24.4836,25.4884,189370.971973,0
+VET.US,D,20160922,000000,25.9769,26.3421,25.9769,26.1252,190044.37853849,0
+VET.US,D,20160923,000000,25.9262,25.9262,25.1103,25.2238,185577.78334894,0
+VET.US,D,20160926,000000,25.4068,25.5481,25.0287,25.0775,72681.675188315,0
+VET.US,D,20160927,000000,24.7591,24.9631,24.4924,24.789,97166.536892308,0
+VET.US,D,20160928,000000,24.9829,26.3361,24.8656,26.3212,148741.43913272,0
+VET.US,D,20160929,000000,26.3997,27.4773,26.3679,27.2584,288679.34377731,0
+VET.US,D,20160930,000000,27.3291,27.4992,26.9908,27.2654,247257.80440927,0
+VET.US,D,20161003,000000,27.3837,27.9917,27.0295,27.8166,406803.90112246,0
+VET.US,D,20161004,000000,27.6663,27.8902,27.0475,27.4057,606690.06636123,0
+VET.US,D,20161005,000000,27.7927,28.2514,27.7081,27.936,235075.17608062,0
+VET.US,D,20161006,000000,28.0593,28.3847,27.8235,28.0385,120636.26332595,0
+VET.US,D,20161007,000000,28.0891,28.0891,27.3539,27.7151,123705.79116323,0
+VET.US,D,20161010,000000,28.0891,28.5339,27.9976,28.4503,65646.084205681,0
+VET.US,D,20161011,000000,28.2196,28.5021,28.0275,28.3977,210489.80593402,0
+VET.US,D,20161012,000000,28.2146,28.518,27.9917,28.2344,147680.06997877,0
+VET.US,D,20161013,000000,28.0385,28.6294,27.8752,28.3917,130293.11449183,0
+VET.US,D,20161014,000000,28.5956,28.6941,28.0891,28.131,163151.33454958,0
+VET.US,D,20161017,000000,28.1111,28.2812,27.7449,28.0275,107182.2031983,0
+VET.US,D,20161018,000000,28.4145,28.4951,28.2643,28.3429,123700.7657411,0
+VET.US,D,20161019,000000,28.6294,29.5597,28.6244,29.2592,244644.58490143,0
+VET.US,D,20161020,000000,28.9328,29.4085,28.7637,29.0981,245992.40311681,0
+VET.US,D,20161021,000000,28.921,29.2612,28.7259,29.1617,133968.70823804,0
+VET.US,D,20161024,000000,29.1896,29.2324,28.5468,28.6941,138217.20010713,0
+VET.US,D,20161025,000000,28.6802,29.1697,28.5658,28.6165,139275.5540078,0
+VET.US,D,20161026,000000,28.2554,28.8215,28.1956,28.3687,225794.22649011,0
+VET.US,D,20161027,000000,28.5658,28.8503,28.4553,28.526,85443.232146387,0
+VET.US,D,20161028,000000,28.4553,28.717,27.8782,27.9519,112087.01519762,0
+VET.US,D,20161031,000000,27.5878,28.0415,27.0236,27.7529,255750.76780973,0
+VET.US,D,20161101,000000,28.2494,28.7449,27.8952,28.6732,193415.43170359,0
+VET.US,D,20161102,000000,28.2264,28.4404,27.547,27.9042,168121.4770366,0
+VET.US,D,20161103,000000,27.9947,28.0941,27.7688,28.0106,115999.80886839,0
+VET.US,D,20161104,000000,27.7271,28.0415,27.3529,27.4395,163919.21905112,0
+VET.US,D,20161107,000000,27.7897,28.0395,27.5131,27.9807,93023.578887963,0
+VET.US,D,20161108,000000,27.8952,28.1648,27.6803,27.7897,158656.59699611,0
+VET.US,D,20161109,000000,27.3788,28.3837,27.2276,28.1956,131214.77691055,0
+VET.US,D,20161110,000000,27.8952,28.2862,27.7031,27.933,130099.1331976,0
+VET.US,D,20161111,000000,27.7271,27.7271,26.933,27.3042,99796.842835387,0
+VET.US,D,20161114,000000,27.1679,27.7589,27.0555,27.6872,99317.417564142,0
+VET.US,D,20161115,000000,28.2554,28.8652,28.1429,28.3061,129943.34511154,0
+VET.US,D,20161116,000000,28.1578,28.4603,28.0355,28.2056,117706.44222389,0
+VET.US,D,20161117,000000,28.6652,28.8652,27.8464,27.944,118771.83171555,0
+VET.US,D,20161118,000000,27.9807,28.3977,27.917,28.1648,81656.074028877,0
+VET.US,D,20161121,000000,28.7737,29.0523,28.7469,28.8553,87385.055257594,0
+VET.US,D,20161122,000000,29.0433,29.0433,28.4762,28.6822,112189.53380908,0
+VET.US,D,20161123,000000,28.3071,28.911,28.2942,28.513,108018.43344081,0
+VET.US,D,20161125,000000,28.4295,28.4623,27.8404,27.9807,54711.770734242,0
+VET.US,D,20161128,000000,28.1728,28.2633,27.3579,27.4495,155012.1608671,0
+VET.US,D,20161129,000000,27.0863,27.1788,26.7948,27.0703,165087.12715424,0
+VET.US,D,20161130,000000,28.6036,29.0871,28.2186,28.7737,547857.44948001,0
+VET.US,D,20161201,000000,29.2782,29.7825,29.1448,29.5209,218495.30338784,0
+VET.US,D,20161202,000000,29.4135,29.9238,29.4065,29.8293,115848.04112005,0
+VET.US,D,20161205,000000,30.1019,30.4999,30.0592,30.0959,141008.31955838,0
+VET.US,D,20161206,000000,29.8115,30.0959,29.6702,29.9238,245425.5355005,0
+VET.US,D,20161207,000000,29.8213,30.1437,29.6423,29.905,163978.51903225,0
+VET.US,D,20161208,000000,29.9945,30.4413,29.9238,30.3278,108220.45541045,0
+VET.US,D,20161209,000000,30.5079,30.8253,30.4074,30.7965,134294.35559209,0
+VET.US,D,20161212,000000,31.8451,31.8749,30.8362,30.9536,157092.68562911,0
+VET.US,D,20161213,000000,31.2073,31.7476,31.1685,31.5556,156982.12634223,0
+VET.US,D,20161214,000000,31.3546,31.5695,30.694,30.7815,285084.15678519,0
+VET.US,D,20161215,000000,30.4074,30.7655,30.0244,30.6999,201466.15795658,0
+VET.US,D,20161216,000000,30.8561,30.8561,30.3656,30.6214,210976.26679625,0
+VET.US,D,20161219,000000,30.5407,30.883,30.3547,30.7556,104910.71239534,0
+VET.US,D,20161220,000000,30.9486,31.0899,30.7337,30.9088,92091.865624976,0
+VET.US,D,20161221,000000,30.8323,31.2451,30.5288,30.5894,103878.49068974,0
+VET.US,D,20161222,000000,30.5149,30.7655,30.1069,30.3099,110044.6836438,0
+VET.US,D,20161223,000000,30.2293,30.2293,29.9418,30.0492,80544.450653622,0
+VET.US,D,20161227,000000,30.2442,30.6214,30.0423,30.1487,31476.228971879,0
+VET.US,D,20161228,000000,30.0004,30.2293,29.6442,29.8025,97806.775671727,0
+VET.US,D,20161229,000000,29.7865,29.9198,29.4941,29.7577,74613.447455261,0
+VET.US,D,20161230,000000,29.702,30.292,29.702,30.0283,73660.627419327,0
+VET.US,D,20170103,000000,30.1975,30.694,29.8502,30.284,198767.50627253,0
+VET.US,D,20170104,000000,30.4403,30.8899,30.273,30.6214,326520.77241962,0
+VET.US,D,20170105,000000,30.7975,31.1954,30.7337,30.9337,138753.91519066,0
+VET.US,D,20170106,000000,31.0044,31.0044,30.6044,30.7556,118662.27751311,0
+VET.US,D,20170109,000000,30.5288,30.679,30.1567,30.2392,142067.67854348,0
+VET.US,D,20170110,000000,30.3785,30.6282,30.2134,30.3178,126689.88682429,0
+VET.US,D,20170111,000000,30.3646,30.5894,30.0572,30.4343,100094.34782551,0
+VET.US,D,20170112,000000,30.7975,30.8461,30.1009,30.1647,214427.72671545,0
+VET.US,D,20170113,000000,30.0871,30.4751,29.8085,30.3985,92220.516431516,0
+VET.US,D,20170117,000000,30.7059,30.9397,30.1726,30.1835,181778.56421831,0
+VET.US,D,20170118,000000,29.8642,29.9925,29.4363,29.4573,93421.592320694,0
+VET.US,D,20170119,000000,29.502,29.6234,29.4363,29.502,85728.676123397,0
+VET.US,D,20170120,000000,29.7408,29.8821,29.5378,29.5966,67817.066566036,0
+VET.US,D,20170123,000000,29.304,29.6064,29.2025,29.3478,137362.87834494,0
+VET.US,D,20170124,000000,29.5706,29.9696,29.5706,29.7129,99648.090340325,0
+VET.US,D,20170125,000000,29.6831,30.1269,29.6751,30.091,101843.1947269,0
+VET.US,D,20170126,000000,30.2034,30.2572,29.7408,29.8303,79533.335720975,0
+VET.US,D,20170127,000000,29.6104,29.698,29.2483,29.4045,81591.748625607,0
+VET.US,D,20170130,000000,29.2552,29.31,28.7807,28.9458,133832.01675609,0
+VET.US,D,20170131,000000,29.1956,29.4671,29.0383,29.4453,122549.94407323,0
+VET.US,D,20170201,000000,29.6104,29.6314,29.0731,29.4811,253379.77364859,0
+VET.US,D,20170202,000000,29.5776,29.7776,29.1239,29.2552,205683.49220846,0
+VET.US,D,20170203,000000,29.3547,29.7249,29.1409,29.289,137217.14110317,0
+VET.US,D,20170206,000000,29.1747,29.1747,28.3687,28.5658,132265.09013582,0
+VET.US,D,20170207,000000,28.2156,28.3947,28.0265,28.2066,126834.61898165,0
+VET.US,D,20170208,000000,28.0175,28.4265,27.331,28.3947,179983.48343332,0
+VET.US,D,20170209,000000,28.711,28.8901,28.3031,28.3548,126754.21222756,0
+VET.US,D,20170210,000000,28.8245,29.2732,28.8245,29.0662,109210.46357015,0
+VET.US,D,20170213,000000,28.9388,28.9388,28.5588,28.8752,83000.876990987,0
+VET.US,D,20170214,000000,29.0135,29.0135,28.6812,28.904,99218.919290385,0
+VET.US,D,20170215,000000,28.711,28.911,28.6454,28.6951,103978.99913235,0
+VET.US,D,20170216,000000,28.7877,28.9518,28.3459,28.3817,184993.82929738,0
+VET.US,D,20170217,000000,28.2464,28.4941,28.2464,28.4593,162648.79233653,0
+VET.US,D,20170221,000000,28.6931,29.1597,28.4563,29.0364,183916.37879261,0
+VET.US,D,20170222,000000,28.8304,28.8304,28.1618,28.2036,131244.92944334,0
+VET.US,D,20170223,000000,28.7637,28.8622,28.2971,28.3837,97745.465521736,0
+VET.US,D,20170224,000000,28.2404,28.3409,27.9449,28.2404,173925.83959727,0
+VET.US,D,20170227,000000,28.4703,29.0433,28.0275,28.0823,273179.93684257,0
+VET.US,D,20170228,000000,27.7957,27.8186,27.2246,27.3012,286864.16130379,0
+VET.US,D,20170301,000000,27.53,28.0185,27.1788,27.9907,466640.59734534,0
+VET.US,D,20170302,000000,27.6733,28.1469,27.6663,27.8325,443045.23535843,0
+VET.US,D,20170303,000000,27.7748,28.0911,27.6086,27.6853,189092.56358698,0
+VET.US,D,20170306,000000,27.4475,27.7251,27.152,27.6305,167162.6264941,0
+VET.US,D,20170307,000000,27.6853,27.9529,27.2644,27.8594,252775.7179085,0
+VET.US,D,20170308,000000,27.6086,27.6594,26.3381,26.4107,186324.56107752,0
+VET.US,D,20170309,000000,26.2744,26.6435,25.7063,26.4107,199771.5856142,0
+VET.US,D,20170310,000000,26.6435,26.7619,26.2296,26.3799,152279.33631256,0
+VET.US,D,20170313,000000,26.3709,26.4257,26.0247,26.2018,232254.90918101,0
+VET.US,D,20170314,000000,25.8644,26.1451,25.5162,25.7361,183765.6161287,0
+VET.US,D,20170315,000000,25.9869,26.8912,25.9421,26.7749,178758.28551792,0
+VET.US,D,20170316,000000,26.7181,27.1072,26.6983,26.7549,131165.52777367,0
+VET.US,D,20170317,000000,26.8844,26.9987,26.546,26.546,161736.17567765,0
+VET.US,D,20170320,000000,26.4545,26.5311,25.9919,26.2506,122562.00508634,0
+VET.US,D,20170321,000000,26.3291,26.541,25.6745,25.7262,158890.78166738,0
+VET.US,D,20170322,000000,25.4834,25.955,25.2426,25.8924,156531.84851935,0
+VET.US,D,20170323,000000,25.7193,26.2296,25.6337,25.8993,108946.12636609,0
+VET.US,D,20170324,000000,25.9709,25.9988,25.554,25.6913,197341.29147191,0
+VET.US,D,20170327,000000,25.4665,26.1222,25.4367,25.9471,146733.28044939,0
+VET.US,D,20170328,000000,26.0764,26.5719,25.967,26.4973,108303.87741782,0
+VET.US,D,20170329,000000,26.5311,26.75,26.2814,26.7281,116315.40537819,0
+VET.US,D,20170330,000000,26.8584,26.934,26.4973,26.5022,124658.61119916,0
+VET.US,D,20170331,000000,26.5172,27.1121,26.4694,27.0465,138672.50335214,0
+VET.US,D,20170403,000000,26.8942,27.0315,26.7281,26.8296,209606.33672348,0
+VET.US,D,20170404,000000,26.8415,27.1321,26.6783,27.0643,128946.30136087,0
+VET.US,D,20170405,000000,27.2992,27.4853,26.7211,26.8296,151679.30091019,0
+VET.US,D,20170406,000000,26.953,27.1977,26.7838,26.944,109880.85488236,0
+VET.US,D,20170407,000000,27.0515,27.0933,26.8296,26.8942,79868.028834862,0
+VET.US,D,20170410,000000,27.0266,27.3281,27.0266,27.1321,77000.522967226,0
+VET.US,D,20170411,000000,27.0643,27.5559,26.9788,27.4047,156777.08911931,0
+VET.US,D,20170412,000000,27.3539,27.6653,27.2773,27.4455,130583.58389097,0
+VET.US,D,20170413,000000,27.5131,27.5131,26.9291,27.0385,130902.19565404,0
+VET.US,D,20170417,000000,27.0643,27.2773,26.9589,27.0883,134967.76215758,0
+VET.US,D,20170418,000000,26.944,27.2027,26.6127,26.6714,139732.86742167,0
+VET.US,D,20170419,000000,26.6535,26.6953,25.9471,26.0237,126579.32753742,0
+VET.US,D,20170420,000000,26.0297,26.2993,25.8476,25.8704,122408.22716915,0
+VET.US,D,20170421,000000,25.8476,26.1093,25.6446,26.0367,97125.328430838,0
+VET.US,D,20170424,000000,26.16,26.2316,25.7759,25.7879,146691.0669035,0
+VET.US,D,20170425,000000,25.77,25.9142,25.578,25.8626,118273.30984021,0
+VET.US,D,20170426,000000,25.7023,26.167,25.5064,25.5282,147175.51759687,0
+VET.US,D,20170427,000000,25.4337,25.4337,24.7193,25.161,166279.15728358,0
+VET.US,D,20170428,000000,25.4556,25.7879,25.0606,25.4954,257054.36231038,0
+VET.US,D,20170501,000000,25.6257,25.762,25.4277,25.6655,141071.63987722,0
+VET.US,D,20170502,000000,25.6377,25.7193,25.2815,25.5132,164264.96809369,0
+VET.US,D,20170503,000000,25.4556,25.4685,24.9999,25.0457,182889.18250915,0
+VET.US,D,20170504,000000,24.8039,24.979,24.5432,24.7412,180704.12896683,0
+VET.US,D,20170505,000000,24.7123,25.559,24.6885,25.5132,275354.93954063,0
+VET.US,D,20170508,000000,25.4556,25.8556,25.2337,25.7262,276453.49681834,0
+VET.US,D,20170509,000000,25.7321,25.8247,25.2994,25.4635,163501.10392986,0
+VET.US,D,20170510,000000,25.552,26.4445,25.5362,26.2764,182780.63339113,0
+VET.US,D,20170511,000000,26.3521,26.3521,25.8924,25.9142,148719.32727535,0
+VET.US,D,20170512,000000,25.955,25.955,25.6327,25.9262,113386.58936056,0
+VET.US,D,20170515,000000,26.4356,26.4983,25.7561,25.7759,213256.80335905,0
+VET.US,D,20170516,000000,25.8704,25.9401,25.184,25.2516,176794.35054933,0
+VET.US,D,20170517,000000,25.161,25.161,24.5302,24.5432,333965.43276368,0
+VET.US,D,20170518,000000,24.4218,24.5144,23.9154,24.0358,305401.9384586,0
+VET.US,D,20170519,000000,24.2995,25.3391,24.181,25.2546,263580.37548898,0
+VET.US,D,20170522,000000,25.4705,25.4705,25.1571,25.3033,85703.549012744,0
+VET.US,D,20170523,000000,25.3651,25.3651,24.5522,24.8736,364660.71113648,0
+VET.US,D,20170524,000000,24.772,25.0556,24.0577,24.3791,217614.84943058,0
+VET.US,D,20170525,000000,24.3791,24.6665,23.3523,23.4746,248158.36005505,0
+VET.US,D,20170526,000000,23.5204,23.5871,23.2727,23.3393,237927.60568187,0
+VET.US,D,20170530,000000,23.2935,23.3393,22.6966,22.7553,369314.25202928,0
+VET.US,D,20170531,000000,22.5284,22.826,22.2001,22.7553,392091.47529334,0
+VET.US,D,20170601,000000,22.7175,23.3393,22.6469,22.9383,266313.20004352,0
+VET.US,D,20170602,000000,22.8578,22.8578,22.3991,22.6101,197956.40314067,0
+VET.US,D,20170605,000000,22.4836,22.8418,22.3255,22.7772,256079.43041706,0
+VET.US,D,20170606,000000,22.6877,23.2727,22.6877,23.1782,187382.9149782,0
+VET.US,D,20170607,000000,23.1184,23.3721,22.6737,22.8498,517254.63887441,0
+VET.US,D,20170608,000000,22.813,23.3951,22.7692,23.1244,346316.91527591,0
+VET.US,D,20170609,000000,23.198,24.4427,23.1911,24.1522,571956.35876439,0
+VET.US,D,20170612,000000,24.3581,24.7203,24.0726,24.4796,369920.31793821,0
+VET.US,D,20170613,000000,24.6397,25.166,24.4427,24.9521,279051.64005979,0
+VET.US,D,20170614,000000,24.9521,25.0347,24.5522,24.7203,367352.32722956,0
+VET.US,D,20170615,000000,24.5522,24.779,23.802,23.9204,354546.54655673,0
+VET.US,D,20170616,000000,23.9711,24.5154,23.9353,24.5024,461009.10930595,0
+VET.US,D,20170619,000000,24.5302,24.5641,24.202,24.3055,179274.89891292,0
+VET.US,D,20170620,000000,23.809,23.8955,23.3652,23.5692,227145.05995877,0
+VET.US,D,20170621,000000,23.4976,24.0726,23.0448,23.2508,273698.56040644,0
+VET.US,D,20170622,000000,23.4627,23.8547,23.3652,23.4906,215431.80605711,0
+VET.US,D,20170623,000000,23.4308,23.6577,23.1911,23.3155,272978.91995735,0
+VET.US,D,20170626,000000,23.4468,23.4826,23.0906,23.1244,295271.69252804,0
+VET.US,D,20170627,000000,23.2657,23.6239,23.213,23.2508,231227.71289755,0
+VET.US,D,20170628,000000,23.3553,23.7712,23.3254,23.5662,180840.82044877,0
+VET.US,D,20170629,000000,23.5174,23.81,23.0468,23.0786,235090.25234702,0
+VET.US,D,20170630,000000,23.1722,23.4408,23.0041,23.208,238145.70900233,0
+VET.US,D,20170703,000000,23.3553,23.7791,23.3553,23.7055,90989.288009555,0
+VET.US,D,20170705,000000,23.4408,23.4408,22.5155,22.7822,303619.92377115,0
+VET.US,D,20170706,000000,22.8339,23.1642,22.412,22.5155,256626.19634485,0
+VET.US,D,20170707,000000,22.4628,22.4628,21.8758,22.022,215001.62992274,0
+VET.US,D,20170710,000000,21.9523,22.4817,21.8987,22.426,284010.72661812,0
+VET.US,D,20170711,000000,22.3802,22.4488,21.8827,21.9215,389508.40831829,0
+VET.US,D,20170712,000000,22.2499,23.2955,22.2339,22.7016,406746.61131017,0
+VET.US,D,20170713,000000,22.8,22.9065,22.5633,22.7822,252400.82141757,0
+VET.US,D,20170714,000000,22.8797,23.0259,22.6877,22.7902,216562.52603646,0
+VET.US,D,20170717,000000,22.7772,22.9673,22.5633,22.6319,189689.58373608,0
+VET.US,D,20170718,000000,22.813,22.8846,22.5344,22.617,144785.42683163,0
+VET.US,D,20170719,000000,22.6091,23.3254,22.6091,23.215,261391.30160895,0
+VET.US,D,20170720,000000,23.406,23.7791,22.9314,22.9463,268133.40793917,0
+VET.US,D,20170721,000000,22.9891,23.1941,22.8578,23.0259,189127.74154189,0
+VET.US,D,20170724,000000,23.0468,23.2717,22.9215,23.0468,188773.9518239,0
+VET.US,D,20170725,000000,23.2677,23.7791,23.2677,23.5094,208815.33528015,0
+VET.US,D,20170726,000000,24.3771,24.6327,23.6169,24.4944,314860.78799254,0
+VET.US,D,20170727,000000,25.0944,25.187,24.5522,24.795,394373.01694057,0
+VET.US,D,20170728,000000,24.8456,25.2138,24.6169,24.6765,194966.27697305,0
+VET.US,D,20170731,000000,24.6825,24.8308,24.0279,24.2388,127606.52382089,0
+VET.US,D,20170801,000000,24.2427,24.2427,23.6627,23.8905,158156.06495191,0
+VET.US,D,20170802,000000,23.7343,24.205,23.6697,24.0358,202863.22530884,0
+VET.US,D,20170803,000000,24.0427,24.0816,23.0966,23.206,214399.58435151,0
+VET.US,D,20170804,000000,23.2339,23.7433,23.1055,23.6845,204763.83995858,0
+VET.US,D,20170807,000000,23.5174,23.5831,23.2667,23.5741,76383.401129607,0
+VET.US,D,20170808,000000,23.397,23.5831,23.199,23.5592,205413.12449784,0
+VET.US,D,20170809,000000,23.596,23.6975,23.1921,23.2279,145164.34366027,0
+VET.US,D,20170810,000000,23.2577,23.4657,22.8836,22.9851,187398.99632902,0
+VET.US,D,20170811,000000,22.7951,23.1055,22.434,22.8827,274596.10079893,0
+VET.US,D,20170814,000000,22.9433,23.1612,22.5185,22.5523,170063.30014781,0
+VET.US,D,20170815,000000,22.4778,22.6349,22.3325,22.3981,99687.288632943,0
+VET.US,D,20170816,000000,22.3981,22.7642,22.2509,22.3892,356631.09165645,0
+VET.US,D,20170817,000000,22.3981,22.7374,22.3742,22.434,284792.68230162,0
+VET.US,D,20170818,000000,22.6976,23.1125,22.4916,23.016,271170.77307481,0
+VET.US,D,20170821,000000,22.9563,22.9713,22.5294,22.5523,246940.19773062,0
+VET.US,D,20170822,000000,22.5901,23.0677,22.5901,22.8369,166571.63685157,0
+VET.US,D,20170823,000000,22.7444,23.412,22.7195,23.214,190667.53088267,0
+VET.US,D,20170824,000000,23.1702,23.4189,23.1334,23.3612,164520.25953791,0
+VET.US,D,20170825,000000,23.4776,23.596,23.1622,23.4588,149810.84896208,0
+VET.US,D,20170828,000000,23.5294,23.5294,23.0518,23.1174,207483.59841559,0
+VET.US,D,20170829,000000,22.9991,23.3841,22.9553,23.3553,144400.47949644,0
+VET.US,D,20170830,000000,23.207,23.3921,23.0677,23.3692,170325.62718301,0
+VET.US,D,20170831,000000,23.4956,24.2567,23.4199,24.1094,267402.71156141,0
+VET.US,D,20170901,000000,24.1532,25.0019,24.1532,24.8954,262141.09459081,0
+VET.US,D,20170905,000000,25.0645,25.191,24.7173,24.7591,269019.89240298,0
+VET.US,D,20170906,000000,24.8626,25.168,24.4029,24.98,366068.83441743,0
+VET.US,D,20170907,000000,24.9859,25.2775,24.6597,25.2347,223614.19836992,0
+VET.US,D,20170908,000000,25.1352,25.2476,24.6685,24.7313,145116.09960781,0
+VET.US,D,20170911,000000,24.8019,25.3093,24.7671,25.1958,132677.17475051,0
+VET.US,D,20170912,000000,25.2108,25.4705,25.0984,25.4456,164012.69190274,0
+VET.US,D,20170913,000000,25.5122,26.7092,25.4774,26.6585,324241.24094125,0
+VET.US,D,20170914,000000,26.8425,27.3987,26.8137,27.2415,391196.95015413,0
+VET.US,D,20170915,000000,27.3659,27.6036,27.1191,27.2415,274499.61269403,0
+VET.US,D,20170918,000000,27.2336,27.552,27.0933,27.2196,164945.41025015,0
+VET.US,D,20170919,000000,27.341,27.5022,27.0903,27.3539,215598.65007184,0
+VET.US,D,20170920,000000,27.4813,28.0146,27.3897,27.6932,247689.99071248,0
+VET.US,D,20170921,000000,27.533,27.6434,27.2654,27.533,196024.63087372,0
+VET.US,D,20170922,000000,27.3837,27.6853,27.1868,27.3987,150692.30800377,0
+VET.US,D,20170925,000000,27.539,27.7589,27.3798,27.3987,220070.27068351,0
+VET.US,D,20170926,000000,27.3579,27.4195,27.0177,27.0455,267384.62004174,0
+VET.US,D,20170927,000000,27.0723,27.3042,26.8892,26.9629,210561.16692828,0
+VET.US,D,20170928,000000,27.1201,27.141,26.5082,26.7559,224018.2423092,0
+VET.US,D,20170929,000000,26.6296,26.6963,26.3043,26.4286,163639.80558066,0
+VET.US,D,20171002,000000,26.146,26.2953,25.9511,26.2486,268496.24341699,0
+VET.US,D,20171003,000000,26.1162,26.2634,26.0764,26.1391,133478.22703811,0
+VET.US,D,20171004,000000,26.146,26.2048,25.8286,26.0277,145586.47911923,0
+VET.US,D,20171005,000000,25.9899,26.3241,25.8118,26.0415,131865.06653423,0
+VET.US,D,20171006,000000,25.8187,25.8187,25.5282,25.579,178487.9178073,0
+VET.US,D,20171009,000000,25.6038,25.7262,25.553,25.6953,67460.261594774,0
+VET.US,D,20171010,000000,25.8934,25.9292,25.5054,25.5192,119469.36030726,0
+VET.US,D,20171011,000000,25.6476,25.6864,25.2168,25.4108,148758.52556796,0
+VET.US,D,20171012,000000,25.0894,25.3601,24.9203,25.159,179901.06651038,0
+VET.US,D,20171013,000000,25.371,25.7968,25.3381,25.3451,148967.58312859,0
+VET.US,D,20171016,000000,25.4944,25.7749,25.2695,25.6347,158181.19206257,0
+VET.US,D,20171017,000000,25.6555,25.9819,25.567,25.8864,180385.51720375,0
+VET.US,D,20171018,000000,25.9292,26.16,25.6615,25.6953,281293.9834144,0
+VET.US,D,20171019,000000,25.5372,25.759,25.3959,25.7223,186721.56942583,0
+VET.US,D,20171020,000000,25.5442,25.5442,24.6507,25.1044,258118.7467176,0
+VET.US,D,20171023,000000,25.1422,25.2516,24.9253,24.9631,148466.04599997,0
+VET.US,D,20171024,000000,24.979,25.1949,24.8308,24.9014,105624.32233786,0
+VET.US,D,20171025,000000,24.8606,24.9332,24.2228,24.3651,144571.34384887,0
+VET.US,D,20171026,000000,24.5034,24.5034,24.1712,24.4746,142600.3732893,0
+VET.US,D,20171027,000000,24.178,25.2337,24.1333,25.2018,160787.37597942,0
+VET.US,D,20171030,000000,25.0079,25.4954,24.7183,25.2835,222466.39195532,0
+VET.US,D,20171031,000000,25.2695,25.5829,24.9312,25.4804,158273.65982976,0
+VET.US,D,20171101,000000,25.7491,26.4575,25.7491,26.2326,179680.95302107,0
+VET.US,D,20171102,000000,26.2844,26.562,26.1212,26.2684,163704.13098393,0
+VET.US,D,20171103,000000,26.4664,26.7709,26.2844,26.7649,211076.77523886,0
+VET.US,D,20171106,000000,26.8664,27.9062,26.8664,27.8902,219633.05895817,0
+VET.US,D,20171107,000000,27.8235,28.0385,27.6434,27.8663,288050.16092658,0
+VET.US,D,20171108,000000,27.8594,28.1519,27.5618,28.0613,232326.27017526,0
+VET.US,D,20171109,000000,28.0265,28.4035,27.9658,28.3459,203518.54035466,0
+VET.US,D,20171110,000000,28.2304,28.4862,27.9499,28.0106,166556.56058518,0
+VET.US,D,20171113,000000,27.913,28.0165,27.5917,27.6434,177969.29424343,0
+VET.US,D,20171114,000000,27.4872,27.5151,26.8226,26.95,235631.99285268,0
+VET.US,D,20171115,000000,26.554,26.9212,26.3221,26.6963,182557.50464854,0
+VET.US,D,20171116,000000,26.7073,26.748,26.3967,26.6823,302116.31746971,0
+VET.US,D,20171117,000000,26.7997,27.0097,26.5858,26.7928,321331.52152771,0
+VET.US,D,20171120,000000,26.7073,26.7073,26.1132,26.1898,174868.60878894,0
+VET.US,D,20171121,000000,26.3967,26.5699,25.8844,26.0377,179335.20397849,0
+VET.US,D,20171122,000000,26.357,26.5788,26.2535,26.2923,170860.3320977,0
+VET.US,D,20171124,000000,26.5072,26.8962,26.4664,26.7559,97265.035166065,0
+VET.US,D,20171127,000000,26.7023,26.7023,25.8356,25.8834,165398.70332632,0
+VET.US,D,20171128,000000,25.8078,25.9859,25.7262,25.9332,138636.3203128,0
+VET.US,D,20171129,000000,25.9471,26.3182,25.7909,25.9859,152126.56347979,0
+VET.US,D,20171130,000000,26.151,26.6525,26.151,26.4455,181699.16254866,0
+VET.US,D,20171201,000000,26.8714,27.1042,26.4605,26.557,287889.3474184,0
+VET.US,D,20171204,000000,26.5868,26.5868,25.8267,25.9262,302583.68172785,0
+VET.US,D,20171205,000000,25.8596,26.0555,25.4088,25.4934,205630.22273388,0
+VET.US,D,20171206,000000,25.3273,25.3581,24.5362,24.7492,296166.21766726,0
+VET.US,D,20171207,000000,24.6725,24.7412,24.1422,24.2736,360147.88206333,0
+VET.US,D,20171208,000000,24.4776,24.6895,24.3273,24.5362,143875.82542601,0
+VET.US,D,20171211,000000,24.577,25.4307,24.5154,25.3621,268864.10431693,0
+VET.US,D,20171212,000000,25.4237,26.5938,25.4237,25.6565,429218.28890871,0
+VET.US,D,20171213,000000,25.7252,25.7978,25.0029,25.0497,300078.00625361,0
+VET.US,D,20171214,000000,24.9084,25.2377,24.8388,24.8874,247517.1161912,0
+VET.US,D,20171215,000000,25.0795,25.2198,24.793,24.8068,501604.46927575,0
+VET.US,D,20171218,000000,24.9402,25.179,24.6975,24.8308,248766.43613283,0
+VET.US,D,20171219,000000,24.9402,25.2198,24.772,24.9143,295847.60590419,0
+VET.US,D,20171220,000000,25.0655,25.8964,24.8696,25.7978,252700.33657655,0
+VET.US,D,20171221,000000,25.8894,27.0455,25.8068,26.8654,312062.63295031,0
+VET.US,D,20171222,000000,26.7808,26.8863,26.3401,26.6087,186999.97781186,0
+VET.US,D,20171226,000000,26.7053,27.1559,26.5848,27.136,125872.75318588,0
+VET.US,D,20171227,000000,26.9818,27.151,26.7739,26.9012,174379.13267344,0
+VET.US,D,20171228,000000,27.0605,27.5898,27.0605,27.4604,141198.28051491,0
+VET.US,D,20171229,000000,27.4683,27.6633,27.2734,27.4067,144104.98467517,0
+VET.US,D,20180102,000000,27.544,28.2852,27.544,28.2444,216354.47356026,0
+VET.US,D,20180103,000000,28.3797,28.7439,28.2196,28.5329,259512.79881659,0
+VET.US,D,20180104,000000,28.5916,28.7041,28.0703,28.6444,296878.82252536,0
+VET.US,D,20180105,000000,28.6354,28.8005,28.3509,28.3797,194218.49416004,0
+VET.US,D,20180108,000000,28.4513,28.4513,27.9967,28.327,188354.83161823,0
+VET.US,D,20180109,000000,28.3588,29.0016,28.3588,28.7439,211751.18688876,0
+VET.US,D,20180110,000000,28.8652,29.1438,28.3588,28.4115,244517.94426375,0
+VET.US,D,20180111,000000,28.5767,29.1946,28.5329,28.8503,251880.18768485,0
+VET.US,D,20180112,000000,28.8782,29.3915,28.7041,29.2164,185172.73432523,0
+VET.US,D,20180116,000000,29.693,29.8283,29.2662,29.3547,346067.65433823,0
+VET.US,D,20180117,000000,29.3747,30.281,29.3328,30.0801,313637.60024599,0
+VET.US,D,20180118,000000,30.0482,30.0482,29.5587,29.6712,167346.55694408,0
+VET.US,D,20180119,000000,29.5209,29.7697,29.1816,29.5886,283878.05547388,0
+VET.US,D,20180122,000000,29.6712,30.303,29.5408,30.303,297135.11905402,0
+VET.US,D,20180123,000000,30.3089,30.6252,29.9876,30.4393,133347.56606271,0
+VET.US,D,20180124,000000,30.6233,30.6292,30.088,30.3507,180423.71041195,0
+VET.US,D,20180125,000000,30.5109,30.5467,29.7697,29.899,228920.03905524,0
+VET.US,D,20180126,000000,29.9566,30.2144,29.8741,30.0413,155843.36568747,0
+VET.US,D,20180129,000000,29.8363,30.094,29.4443,29.497,266588.59317627,0
+VET.US,D,20180130,000000,29.2492,29.2492,28.6324,28.7001,241867.53663214,0
+VET.US,D,20180131,000000,28.8473,28.9478,28.3687,28.6484,267960.53341788,0
+VET.US,D,20180201,000000,28.6643,29.0563,28.4155,28.9906,290725.69566883,0
+VET.US,D,20180202,000000,28.4453,28.4533,27.6106,27.7479,267813.79109167,0
+VET.US,D,20180205,000000,27.3569,27.6464,26.8744,26.9798,285669.11592117,0
+VET.US,D,20180206,000000,26.4893,27.3151,26.3291,27.1191,331708.01314268,0
+VET.US,D,20180207,000000,27.0425,27.2843,26.0933,26.1013,471278.05688732,0
+VET.US,D,20180208,000000,26.1789,26.3291,25.0497,25.0497,527142.65945829,0
+VET.US,D,20180209,000000,25.2307,25.2307,24.1612,24.98,351824.77793088,0
+VET.US,D,20180212,000000,25.8356,26.0207,25.2914,25.4665,302750.52574258,0
+VET.US,D,20180213,000000,25.2586,25.3103,24.5312,24.777,319899.27622054,0
+VET.US,D,20180214,000000,24.5094,25.6993,24.4358,25.6337,247382.4348781,0
+VET.US,D,20180215,000000,25.6337,25.77,24.8844,25.557,201717.4290631,0
+VET.US,D,20180216,000000,25.372,25.6953,25.2765,25.6098,255724.63561465,0
+VET.US,D,20180220,000000,25.6337,25.8138,25.372,25.5152,233115.26144975,0
+VET.US,D,20180221,000000,25.3879,25.6098,25.0566,25.0566,193057.62164791,0
+VET.US,D,20180222,000000,25.2586,25.7551,25.0994,25.3601,179284.94975719,0
+VET.US,D,20180223,000000,25.5152,26.2018,25.5152,26.1968,197252.84404241,0
+VET.US,D,20180226,000000,26.2366,26.4127,25.9491,26.2018,188755.86030424,0
+VET.US,D,20180227,000000,26.1331,26.2595,25.7879,25.7879,186327.57633081,0
+VET.US,D,20180228,000000,25.8954,25.9411,25.0815,25.0815,350856.88162855,0
+VET.US,D,20180301,000000,25.2108,25.2108,23.8935,24.0826,508789.81783787,0
+VET.US,D,20180302,000000,23.8935,24.4586,23.5901,24.4417,389210.90332817,0
+VET.US,D,20180305,000000,24.2427,24.6089,24.19,24.2288,250070.03063347,0
+VET.US,D,20180306,000000,24.5154,24.5154,24.1362,24.2119,185135.54620146,0
+VET.US,D,20180307,000000,24.0676,24.394,23.814,23.8776,364177.26552753,0
+VET.US,D,20180308,000000,23.8626,23.9393,23.5144,23.8228,187189.93876839,0
+VET.US,D,20180309,000000,24.0527,24.2985,23.9174,24.1362,196615.62051627,0
+VET.US,D,20180312,000000,24.1293,24.3193,23.7791,23.9393,181611.72020358,0
+VET.US,D,20180313,000000,24.0289,24.178,23.3205,23.4279,259379.12258792,0
+VET.US,D,20180314,000000,23.6079,23.6169,23.2349,23.3125,183518.36535989,0
+VET.US,D,20180315,000000,23.3602,23.4528,22.9851,23.3463,383515.08988551,0
+VET.US,D,20180316,000000,23.3463,23.7403,23.3125,23.4428,241653.45364939,0
+VET.US,D,20180319,000000,23.3383,23.5334,23.199,23.2817,296999.43265649,0
+VET.US,D,20180320,000000,23.4806,23.6915,23.4608,23.604,179666.8818391,0
+VET.US,D,20180321,000000,23.808,24.4586,23.808,24.2985,334643.86475129,0
+VET.US,D,20180322,000000,24.0527,24.182,23.7502,24.0129,213659.84221391,0
+VET.US,D,20180323,000000,24.3193,24.5024,23.794,23.8547,188971.95345585,0
+VET.US,D,20180326,000000,24.0895,24.2288,23.6657,24.204,203180.83198749,0
+VET.US,D,20180327,000000,24.2517,24.3721,23.801,23.8866,159428.50183534,0
+VET.US,D,20180328,000000,23.8866,24.0587,23.7702,23.9005,251075.11505956,0
+VET.US,D,20180329,000000,23.9999,24.7571,23.9532,24.7203,260488.73579432,0
+VET.US,D,20180402,000000,24.592,24.592,23.7791,24.0985,372666.2085903,0
+VET.US,D,20180403,000000,24.2825,24.5989,24.0617,24.5332,192786.24885286,0
+VET.US,D,20180404,000000,24.1442,24.3751,23.8935,24.3453,165306.23555912,0
+VET.US,D,20180405,000000,24.4298,25.3691,24.4049,25.2954,243510.8496688,0
+VET.US,D,20180406,000000,25.182,25.3581,24.6497,24.9243,162719.14824636,0
+VET.US,D,20180409,000000,25.1163,25.3581,24.8506,24.8736,113946.42138589,0
+VET.US,D,20180410,000000,25.3501,25.7163,25.0187,25.6078,225740.95701552,0
+VET.US,D,20180411,000000,25.563,26.3212,25.563,26.2346,174428.38181031,0
+VET.US,D,20180412,000000,26.1928,26.7948,26.0754,26.6425,176767.21326983,0
+VET.US,D,20180413,000000,26.7808,26.949,26.4903,26.7719,163727.24792573,0
+VET.US,D,20180416,000000,27.1181,27.1271,25.6168,26.0535,493645.20570554,0
+VET.US,D,20180417,000000,25.8217,26.5878,25.8217,26.4744,351305.14928259,0
+VET.US,D,20180418,000000,26.6475,28.2832,26.6425,28.0076,410122.68989741,0
+VET.US,D,20180419,000000,28.0513,28.3877,27.6594,27.8295,164656.95101986,0
+VET.US,D,20180420,000000,27.5986,27.6743,27.1688,27.522,169910.52731504,0
+VET.US,D,20180423,000000,27.3241,27.7141,27.1928,27.6226,135858.26695909,0
+VET.US,D,20180424,000000,27.7389,27.8375,26.9768,27.2086,161563.30115635,0
+VET.US,D,20180425,000000,26.9768,27.4017,26.7868,27.1629,229169.29999292,0
+VET.US,D,20180426,000000,27.3669,27.5141,26.7082,26.7649,131396.69719168,0
+VET.US,D,20180427,000000,26.3869,26.6187,25.8247,25.8486,247239.7128896,0
+VET.US,D,20180430,000000,25.8187,26.4575,25.8187,26.0267,187924.65548386,0
+VET.US,D,20180501,000000,25.9242,25.9401,25.2954,25.6267,167412.8925162,0
+VET.US,D,20180502,000000,25.6028,25.9481,25.37,25.6406,115340.47348487,0
+VET.US,D,20180503,000000,25.578,25.7571,25.3631,25.5024,196032.67154914,0
+VET.US,D,20180504,000000,25.4635,26.0327,25.2008,26.0028,161579.38250717,0
+VET.US,D,20180507,000000,26.2476,26.5052,26.0247,26.1192,228045.61560455,0
+VET.US,D,20180508,000000,25.9869,26.541,25.5054,26.3789,248685.02429432,0
+VET.US,D,20180509,000000,26.8097,27.0335,26.3987,26.4973,264385.44811427,0
+VET.US,D,20180510,000000,26.6963,26.9967,26.6734,26.8714,230304.04030997,0
+VET.US,D,20180511,000000,26.9032,26.9032,26.3819,26.564,164876.05942475,0
+VET.US,D,20180514,000000,26.7868,26.8396,26.5172,26.564,86553.850437217,0
+VET.US,D,20180515,000000,26.3629,26.549,25.9401,26.2963,200058.03467562,0
+VET.US,D,20180516,000000,26.2873,26.4674,26.164,26.3132,434468.8499506,0
+VET.US,D,20180517,000000,26.5102,27.941,26.4575,27.8653,372207.890092,0
+VET.US,D,20180518,000000,27.7639,28.6195,27.6424,28.1648,329359.1308389,0
+VET.US,D,20180521,000000,28.2971,28.4355,27.7867,28.1111,132805.82555706,0
+VET.US,D,20180522,000000,28.4125,29.1677,27.8424,27.9062,246606.50970116,0
+VET.US,D,20180523,000000,27.7449,27.7449,27.1032,27.549,203240.13196863,0
+VET.US,D,20180524,000000,27.1569,27.4733,26.8654,27.3271,178496.96356713,0
+VET.US,D,20180525,000000,26.6903,26.8336,26.3132,26.7579,196791.51029083,0
+VET.US,D,20180529,000000,26.3481,26.3481,25.7421,25.9869,336166.56765681,0
+VET.US,D,20180530,000000,26.172,27.1111,26.1262,26.7211,269130.45168985,0
+VET.US,D,20180531,000000,26.4983,27.1878,26.3599,27.14,318747.44946824,0
+VET.US,D,20180601,000000,27.1878,27.7977,27.1181,27.5668,211820.53771417,0
+VET.US,D,20180604,000000,27.5668,27.8136,26.8346,26.9241,166226.89289341,0
+VET.US,D,20180605,000000,27.0187,27.2096,26.4197,27.0187,152113.49738225,0
+VET.US,D,20180606,000000,27.0873,27.2793,26.7451,26.948,170988.98290423,0
+VET.US,D,20180607,000000,27.2166,27.7659,26.932,27.2166,388678.20858235,0
+VET.US,D,20180608,000000,27.2316,27.4265,27.0475,27.3191,228640.62558479,0
+VET.US,D,20180611,000000,27.2494,27.5578,26.9172,27.4892,201558.62572378,0
+VET.US,D,20180612,000000,27.5578,28.1618,27.2166,27.8225,383422.62211832,0
+VET.US,D,20180613,000000,27.7748,27.8375,27.2862,27.3191,204875.40432987,0
+VET.US,D,20180614,000000,27.4892,27.4892,26.8455,27.0873,262110.94205804,0
+VET.US,D,20180615,000000,26.948,27.0266,25.9481,26.1112,549949.03017071,0
+VET.US,D,20180618,000000,26.1262,26.6664,26.1262,26.543,135934.65337548,0
+VET.US,D,20180619,000000,26.0267,26.3202,25.8864,26.165,134920.52318955,0
+VET.US,D,20180620,000000,26.4525,26.6853,26.3073,26.6435,113509.20966054,0
+VET.US,D,20180621,000000,26.4913,26.56,25.9162,26.0565,104319.7227528,0
+VET.US,D,20180622,000000,26.8077,27.2444,26.7301,27.0923,152735.64464201,0
+VET.US,D,20180625,000000,27.0634,27.0923,26.3977,26.4277,102163.81665883,0
+VET.US,D,20180626,000000,26.6067,27.334,26.6067,27.2166,168510.4447095,0
+VET.US,D,20180627,000000,27.3967,27.909,27.3629,27.4195,203010.97271948,0
+VET.US,D,20180628,000000,27.4813,27.8534,27.4445,27.529,148318.29858933,0
+VET.US,D,20180629,000000,27.8474,28.2036,27.7071,28.0036,124977.22296224,0
+VET.US,D,20180702,000000,27.7519,27.8693,27.535,27.6285,52261.374903433,0
+VET.US,D,20180703,000000,27.9628,28.5468,27.7827,28.0355,73559.113892292,0
+VET.US,D,20180705,000000,28.0871,28.125,27.5838,27.7589,150317.41151283,0
+VET.US,D,20180706,000000,27.5588,28.3369,27.5588,28.312,120512.63794154,0
+VET.US,D,20180709,000000,28.4911,28.6394,28.3827,28.4463,128544.26759043,0
+VET.US,D,20180710,000000,28.5926,28.921,28.4693,28.897,151254.15019795,0
+VET.US,D,20180711,000000,28.8354,29.4035,28.5379,28.6643,286325.4360514,0
+VET.US,D,20180712,000000,28.7867,29.1379,28.7339,28.897,142508.91060653,0
+VET.US,D,20180713,000000,29.0145,29.0393,28.2524,28.7567,250730.37110141,0
+VET.US,D,20180716,000000,28.6165,28.6394,27.8245,27.9469,357830.15737677,0
+VET.US,D,20180717,000000,27.7907,28.2981,27.4733,28.1588,181619.760879,0
+VET.US,D,20180718,000000,28.0405,28.1738,27.6285,28.0783,153989.99000576,0
+VET.US,D,20180719,000000,27.923,28.3598,27.7221,27.7757,121041.31234966,0
+VET.US,D,20180720,000000,27.8952,28.0921,27.6902,27.7757,119125.62143354,0
+VET.US,D,20180723,000000,27.923,27.923,27.4265,27.6683,135614.03144355,0
+VET.US,D,20180724,000000,27.8852,28.2981,27.7589,28.0633,96583.587925175,0
+VET.US,D,20180725,000000,28.2036,28.4463,27.9857,28.4055,99331.488746107,0
+VET.US,D,20180726,000000,28.4055,28.5468,28.2036,28.3747,82144.545059958,0
+VET.US,D,20180727,000000,28.3369,28.4055,27.8325,28.1419,201816.93242129,0
+VET.US,D,20180730,000000,27.9012,28.3379,26.7739,26.8346,300301.1349962,0
+VET.US,D,20180731,000000,26.8674,26.9689,25.766,26.8674,240980.04708391,0
+VET.US,D,20180801,000000,26.7092,26.9032,26.2575,26.6038,233790.67818408,0
+VET.US,D,20180802,000000,26.3441,26.6038,26.0725,26.171,244255.61722853,0
+VET.US,D,20180803,000000,26.171,26.2893,26.0485,26.1898,157888.71249458,0
+VET.US,D,20180806,000000,26.3997,26.6097,26.2615,26.3511,69920.708269844,0
+VET.US,D,20180807,000000,26.5948,26.5948,25.6805,25.7113,136382.92102951,0
+VET.US,D,20180808,000000,25.578,25.6486,25.0855,25.4944,149068.0915712,0
+VET.US,D,20180809,000000,25.5142,25.6416,25.2994,25.4377,151386.82134219,0
+VET.US,D,20180810,000000,25.3371,25.4148,24.9531,25.182,189440.32279841,0
+VET.US,D,20180813,000000,25.166,25.2805,24.5552,24.7273,121359.92411273,0
+VET.US,D,20180814,000000,24.9362,25.17,24.791,24.9531,236139.56048786,0
+VET.US,D,20180815,000000,24.6617,24.7492,23.7015,23.9214,276305.74940771,0
+VET.US,D,20180816,000000,23.9074,24.18,23.8278,23.8746,191630.40176286,0
+VET.US,D,20180817,000000,24.0706,24.2278,23.7522,23.9781,175660.61531671,0
+VET.US,D,20180820,000000,23.9931,23.9931,23.6149,23.8458,279336.07895238,0
+VET.US,D,20180821,000000,24.0706,24.6715,24.0079,24.3213,201448.06643691,0
+VET.US,D,20180822,000000,24.6029,25.2228,24.6029,25.0944,214205.60305728,0
+VET.US,D,20180823,000000,24.9362,24.9362,24.6029,24.783,123815.34536567,0
+VET.US,D,20180824,000000,25.0715,25.3541,24.9701,25.1014,108644.60103826,0
+VET.US,D,20180827,000000,25.2894,25.4705,25.161,25.2357,207972.06944666,0
+VET.US,D,20180828,000000,25.3739,25.5382,25.0377,25.1242,158921.93928459,0
+VET.US,D,20180829,000000,25.3143,25.5302,25.1242,25.4227,109035.57888001,0
+VET.US,D,20180830,000000,25.4227,25.4705,24.9671,25.2168,99799.858088665,0
+VET.US,D,20180831,000000,25.0447,25.1223,24.6755,24.9114,117222.99661495,0
+VET.US,D,20180904,000000,24.8566,24.9114,24.177,24.2208,162164.34164316,0
+VET.US,D,20180905,000000,24.0935,24.189,23.7085,24.181,186573.8220152,0
+VET.US,D,20180906,000000,24.1333,24.4328,23.9611,24.3143,198599.65717337,0
+VET.US,D,20180907,000000,24.1562,24.6626,23.9512,24.591,179682.96318992,0
+VET.US,D,20180910,000000,24.778,24.784,24.2736,24.4248,142973.25961139,0
+VET.US,D,20180911,000000,24.3781,24.9342,24.0348,24.8248,224376.05236489,0
+VET.US,D,20180912,000000,24.9511,25.3799,24.8616,25.2655,228503.93410284,0
+VET.US,D,20180913,000000,25.2984,25.3611,24.9511,25.1223,139441.39293811,0
+VET.US,D,20180914,000000,25.0695,25.1939,24.6208,24.7083,175107.81888235,0
+VET.US,D,20180917,000000,24.8338,24.8566,24.5582,24.6447,129372.45715753,0
+VET.US,D,20180918,000000,25.2347,25.3283,25.0527,25.2168,215758.45849559,0
+VET.US,D,20180919,000000,25.4148,25.957,25.3361,25.7541,200884.21407387,0
+VET.US,D,20180920,000000,25.9481,26.0337,25.1302,25.6108,250311.25089573,0
+VET.US,D,20180921,000000,25.6496,25.9023,25.5083,25.6655,190317.76150238,0
+VET.US,D,20180924,000000,25.8944,26.356,25.8944,26.169,194479.81611083,0
+VET.US,D,20180925,000000,26.4197,26.6405,26.2953,26.3261,145504.06219628,0
+VET.US,D,20180926,000000,26.2794,26.4067,25.5312,25.572,176022.4457101,0
+VET.US,D,20180927,000000,25.8088,25.8476,25.5392,25.6347,181531.3134495,0
+VET.US,D,20180928,000000,25.5959,26.3679,25.5959,26.0287,166908.34013431,0
+VET.US,D,20181001,000000,26.3451,26.5848,26.3221,26.4664,132359.56807187,0
+VET.US,D,20181002,000000,26.4485,26.4883,26.0625,26.1252,92500.934986395,0
+VET.US,D,20181003,000000,26.1799,26.8037,26.0545,26.7391,194732.09230177,0
+VET.US,D,20181004,000000,26.5988,26.7391,26.2048,26.4247,180350.33924884,0
+VET.US,D,20181005,000000,26.4097,26.4784,25.8237,25.9909,159835.56102791,0
+VET.US,D,20181008,000000,25.8018,25.9749,25.5481,25.7461,60758.358641603,0
+VET.US,D,20181009,000000,25.8944,26.0147,25.4367,25.8476,125105.87376877,0
+VET.US,D,20181010,000000,25.7461,25.8556,24.5532,24.6875,304968.74707096,0
+VET.US,D,20181011,000000,24.4984,24.6705,23.9999,24.204,254184.84627388,0
+VET.US,D,20181012,000000,24.7034,24.8446,24.2388,24.5204,225992.22812204,0
+VET.US,D,20181015,000000,24.7263,24.791,23.8965,23.9045,319415.83061159,0
+VET.US,D,20181016,000000,24.0617,24.6228,23.9931,24.576,173178.05678426,0
+VET.US,D,20181017,000000,24.4586,24.4586,23.8886,24.0139,170790.9812723,0
+VET.US,D,20181018,000000,23.794,23.8428,22.9453,23.1512,343594.14156563,0
+VET.US,D,20181019,000000,23.2797,23.4458,22.8707,22.9334,189369.96688858,0
+VET.US,D,20181022,000000,22.9334,23.1444,22.7444,23.0757,275688.62757009,0
+VET.US,D,20181023,000000,22.6419,22.8916,22.0091,22.8458,593434.00786552,0
+VET.US,D,20181024,000000,23.0339,23.0836,22.1274,22.1274,564924.78811946,0
+VET.US,D,20181025,000000,22.2967,22.3703,20.6181,21.4778,1058286.5600169,0
+VET.US,D,20181026,000000,21.0052,21.8489,20.7594,21.4698,589358.39051772,0
+VET.US,D,20181029,000000,21.6599,21.6599,20.5803,20.8759,576492.30477934,0
+VET.US,D,20181030,000000,20.7584,21.0132,20.5435,20.9405,572716.20259051,0
+VET.US,D,20181031,000000,21.1634,22.0161,21.045,21.1236,1279569.9676026,0
+VET.US,D,20181101,000000,21.3783,21.9603,21.3156,21.4738,386821.81764736,0
+VET.US,D,20181102,000000,21.5534,21.5534,20.2649,20.654,813754.54457113,0
+VET.US,D,20181105,000000,20.9107,21.1236,20.441,20.7913,921032.23078991,0
+VET.US,D,20181106,000000,20.855,20.9107,20.2341,20.3694,737822.42634884,0
+VET.US,D,20181107,000000,20.6779,20.7734,20.1058,20.3923,356701.44756627,0
+VET.US,D,20181108,000000,20.3067,20.3446,19.3029,19.6193,575658.08470568,0
+VET.US,D,20181109,000000,19.3656,19.3656,18.7228,19.065,825699.97297522,0
+VET.US,D,20181112,000000,19.1914,19.3745,18.7138,18.7138,745512.32729286,0
+VET.US,D,20181113,000000,18.697,19.0024,18.3487,18.6671,680312.50057236,0
+VET.US,D,20181114,000000,18.9626,19.7078,18.9247,19.4521,607193.6136587,0
+VET.US,D,20181115,000000,19.4004,20.2899,19.4004,19.9387,603766.27576573,0
+VET.US,D,20181116,000000,20.1545,20.3356,19.5973,20.0182,471340.37212174,0
+VET.US,D,20181119,000000,19.865,20.4012,19.7336,20.2819,502185.40807403,0
+VET.US,D,20181120,000000,19.8531,19.9456,19.1278,19.2073,470679.02656937,0
+VET.US,D,20181121,000000,19.5327,20.5117,19.5327,20.0968,578060.23648404,0
+VET.US,D,20181123,000000,20.0332,20.1148,19.5327,19.5735,361672.59513772,0
+VET.US,D,20181126,000000,19.9784,20.1386,19.5267,19.5735,595577.85294637,0
+VET.US,D,20181127,000000,19.5645,19.8292,19.3118,19.5555,391901.51433681,0
+VET.US,D,20181128,000000,19.5098,19.8461,19.4442,19.6909,432275.75573287,0
+VET.US,D,20181129,000000,19.8222,20.646,19.7974,20.3177,456776.69878768,0
+VET.US,D,20181130,000000,20.1336,20.1983,19.677,19.9267,893139.12779705,0
+VET.US,D,20181203,000000,20.7097,21.1664,20.1177,20.3257,618513.87954976,0
+VET.US,D,20181204,000000,20.3416,20.461,19.5725,19.7078,501122.02875123,0
+VET.US,D,20181206,000000,19.1885,19.2203,18.7566,19.0203,475727.56564163,0
+VET.US,D,20181207,000000,19.6043,19.9804,18.7388,18.8114,557932.41576715,0
+VET.US,D,20181210,000000,18.5089,18.7388,18.1149,18.2731,401464.89265107,0
+VET.US,D,20181211,000000,18.698,18.9576,18.2183,18.3546,695754.61769482,0
+VET.US,D,20181212,000000,18.6512,18.8432,17.9627,17.9716,492764.75174829,0
+VET.US,D,20181213,000000,17.9537,18.4681,17.7458,18.084,533022.40335091,0
+VET.US,D,20181214,000000,17.8493,18.301,17.2602,17.312,729164.6291025,0
+VET.US,D,20181217,000000,17.2602,17.3686,16.6912,16.73,966160.52152138,0
+VET.US,D,20181218,000000,16.714,16.7936,15.9768,16.0494,1467690.6145496,0
+VET.US,D,20181219,000000,16.1449,17.6433,16.1449,17.1389,1046896.9433003,0
+VET.US,D,20181220,000000,16.9061,17.6752,16.8891,16.9528,577991.89074306,0
+VET.US,D,20181221,000000,16.921,17.2085,16.4503,16.8175,926846.64419484,0
+VET.US,D,20181224,000000,16.5618,16.5807,15.929,15.9618,359710.67033799,0
+VET.US,D,20181226,000000,16.0882,16.9379,15.5609,16.9289,391194.93998528,0
+VET.US,D,20181227,000000,16.4643,16.6006,15.6404,16.2325,603523.04533462,0
+VET.US,D,20181228,000000,16.2096,16.8533,16.1349,16.5229,572987.57538556,0
+VET.US,D,20181231,000000,16.6593,17.1439,16.4434,17.0066,387908.31391195,0
+VET.US,D,20190102,000000,16.717,17.7895,16.5071,17.5836,324363.86124124,0
+VET.US,D,20190103,000000,17.695,18.0244,17.3318,17.7985,465049.54869883,0
+VET.US,D,20190104,000000,18.2363,18.7198,18.0104,18.487,699778.97573688,0
+VET.US,D,20190107,000000,18.7984,18.8889,18.2731,18.671,578174.81610862,0
+VET.US,D,20190108,000000,18.9845,18.9845,18.0582,18.1467,580761.90342137,0
+VET.US,D,20190109,000000,18.3984,18.7049,18.2183,18.6124,500707.93396768,0
+VET.US,D,20190110,000000,18.4343,19.4074,18.3477,19.2283,443805.07918456,0
+VET.US,D,20190111,000000,19.1048,19.479,18.9049,19.4442,673505.06375445,0
+VET.US,D,20190114,000000,19.2929,19.7118,19.1875,19.3248,529434.25194978,0
+VET.US,D,20190115,000000,19.4222,19.6521,19.3725,19.5755,377236.32747572,0
+VET.US,D,20190116,000000,19.6063,19.865,19.5407,19.6312,735148.90177544,0
+VET.US,D,20190117,000000,19.5187,20.1436,19.4471,20.051,429419.30579393,0
+VET.US,D,20190118,000000,20.2043,20.3844,19.8003,19.865,613807.06918237,0
+VET.US,D,20190122,000000,19.7366,19.8799,19.4222,19.6471,1293547.6767163,0
+VET.US,D,20190123,000000,19.674,19.6849,18.494,18.6124,601411.3629554,0
+VET.US,D,20190124,000000,18.6054,18.7098,18.105,18.4134,401297.04355191,0
+VET.US,D,20190125,000000,18.6631,18.9457,18.5337,18.8741,250298.1847982,0
+VET.US,D,20190128,000000,18.5577,19.0193,18.5019,18.9218,498641.48038763,0
+VET.US,D,20190129,000000,19.067,19.4152,19.067,19.3178,267292.15227453,0
+VET.US,D,20190130,000000,19.5695,20.05,19.3128,19.9057,361715.81376803,0
+VET.US,D,20190131,000000,20.0162,20.4332,19.869,20.0103,366062.80391088,0
+VET.US,D,20190201,000000,20.066,20.1406,19.8391,19.9137,525908.41578304,0
+VET.US,D,20190204,000000,19.8232,20.076,19.6819,20.076,949683.16744004,0
+VET.US,D,20190205,000000,20.0162,20.2699,19.8551,19.8551,258987.13966174,0
+VET.US,D,20190206,000000,19.668,20.2391,19.6511,20.1316,283981.57916977,0
+VET.US,D,20190207,000000,20.0103,20.0411,19.1954,19.3904,424749.68355031,0
+VET.US,D,20190208,000000,19.3904,19.4541,18.9805,19.2183,250909.27612925,0
+VET.US,D,20190211,000000,19.0562,19.3735,18.8432,19.275,172445.35023764,0
+VET.US,D,20190212,000000,19.4899,19.8232,19.271,19.5118,287264.18490538,0
+VET.US,D,20190213,000000,19.6093,20.2123,19.5437,19.8232,322501.43979969,0
+VET.US,D,20190214,000000,19.661,19.9854,19.5904,19.7984,384896.07588696,0
+VET.US,D,20190215,000000,20.0103,20.2391,19.8959,20.0978,287839.0931971,0
+VET.US,D,20190219,000000,20.05,20.6033,19.7724,20.5306,380800.35685065,0
+VET.US,D,20190220,000000,20.5137,20.9217,20.4332,20.8082,363044.53537932,0
+VET.US,D,20190221,000000,20.7664,20.842,20.05,20.2053,480046.41342054,0
+VET.US,D,20190222,000000,20.4072,20.7196,20.4012,20.4978,397636.52607209,0
+VET.US,D,20190225,000000,20.4978,20.6619,20.1973,20.5724,434353.26524161,0
+VET.US,D,20190226,000000,20.5724,20.8709,20.4012,20.6291,251854.05548978,0
+VET.US,D,20190227,000000,20.8918,21.2539,20.6779,21.1056,256723.68953419,0
+VET.US,D,20190228,000000,21.3773,21.5116,20.8321,21.041,556577.56196077,0
+VET.US,D,20190301,000000,21.1136,21.4927,20.9247,20.9813,560664.23523726,0
+VET.US,D,20190304,000000,21.1465,21.7206,20.8918,21.6748,779395.73346522,0
+VET.US,D,20190305,000000,21.7882,22.2399,21.5584,21.8449,597267.39986662,0
+VET.US,D,20190306,000000,21.7982,22.0021,21.3862,21.427,350577.4681581,0
+VET.US,D,20190307,000000,21.4927,21.6559,21.2131,21.3047,629807.00816131,0
+VET.US,D,20190308,000000,21.3047,21.3047,20.3575,20.7206,619497.8572029,0
+VET.US,D,20190311,000000,20.8918,20.9495,20.5376,20.6709,1100307.1297028,0
+VET.US,D,20190312,000000,20.7684,20.8609,20.1525,20.2073,746461.12699109,0
+VET.US,D,20190313,000000,20.4052,20.5376,20.1675,20.3914,589355.37526444,0
+VET.US,D,20190314,000000,20.3664,20.5217,20.2659,20.2998,528514.5996999,0
+VET.US,D,20190315,000000,20.2928,20.5217,20.1854,20.4809,631231.21279308,0
+VET.US,D,20190318,000000,20.5306,20.9495,20.465,20.9405,1050112.2083794,0
+VET.US,D,20190319,000000,21.2947,21.2947,20.5645,20.6033,275904.7207217,0
+VET.US,D,20190320,000000,20.6033,21.2032,20.3257,21.0818,359223.20439133,0
+VET.US,D,20190321,000000,20.9893,21.3117,20.9177,21.1554,385864.97727371,0
+VET.US,D,20190322,000000,20.9753,20.9753,20.3326,20.5465,317283.04145943,0
+VET.US,D,20190325,000000,20.4968,20.5783,20.2013,20.4222,254993.93923688,0
+VET.US,D,20190326,000000,20.7028,20.9315,20.6381,20.6858,220379.83668676,0
+VET.US,D,20190327,000000,20.6619,20.7524,20.2351,20.4312,314306.98647377,0
+VET.US,D,20190328,000000,20.3654,20.5217,20.2729,20.447,268394.72988995,0
+VET.US,D,20190329,000000,20.7476,20.839,20.465,20.5057,260006.2952698,0
+VET.US,D,20190401,000000,20.7057,20.8779,20.6649,20.8132,652258.58407132,0
+VET.US,D,20190402,000000,20.8569,20.8569,20.4818,20.6142,346469.68810867,0
+VET.US,D,20190403,000000,20.6142,20.7982,20.3087,20.439,685358.02439134,0
+VET.US,D,20190404,000000,20.439,20.5803,20.058,20.3834,491375.72507143,0
+VET.US,D,20190405,000000,20.3834,20.9713,20.3834,20.9545,288921.569124,0
+VET.US,D,20190408,000000,21.0042,21.4022,20.9713,21.1445,343120.74680094,0
+VET.US,D,20190409,000000,21.1445,21.2281,20.8301,21.0968,278871.72994752,0
+VET.US,D,20190410,000000,21.1793,21.4191,21.0649,21.1793,601728.96963405,0
+VET.US,D,20190411,000000,21.0788,21.2371,20.7804,21.1206,295715.93984437,0
+VET.US,D,20190412,000000,21.5046,21.8837,21.3614,21.8758,759422.69574996,0
+VET.US,D,20190415,000000,21.826,22.0081,21.6599,21.8509,592575.66576564,0
+VET.US,D,20190416,000000,21.9017,21.9922,21.6788,21.9593,171866.42160821,0
+VET.US,D,20190417,000000,22.0847,22.4976,22.0847,22.417,487784.558417,0
+VET.US,D,20190418,000000,22.3503,22.4071,21.5256,21.9076,438423.85716727,0
+VET.US,D,20190422,000000,22.1424,22.6519,22.1424,22.6489,283416.72172231,0
+VET.US,D,20190423,000000,22.6887,22.814,22.4578,22.6558,420165.49348291,0
+VET.US,D,20190424,000000,22.7553,22.7553,22.0419,22.0768,267857.00972199,0
+VET.US,D,20190425,000000,22.0678,22.1991,21.7932,22.034,369937.40437345,0
+VET.US,D,20190426,000000,22.0678,22.0847,21.3047,21.6599,434200.49240884,0
+VET.US,D,20190429,000000,21.7365,21.7454,21.4668,21.5514,256421.15912193,0
+VET.US,D,20190430,000000,21.6599,21.7634,21.2291,21.4082,238944.75112107,0
+VET.US,D,20190501,000000,21.3992,21.3992,20.5207,20.5296,507288.22170529,0
+VET.US,D,20190502,000000,20.2958,20.3953,19.8441,19.8521,386150.42125072,0
+VET.US,D,20190503,000000,19.9515,20.2103,19.6511,20.1685,418795.56341014,0
+VET.US,D,20190506,000000,19.8441,19.9963,19.6332,19.9764,327128.84849741,0
+VET.US,D,20190507,000000,19.7277,19.8083,19.0292,19.2223,521382.52061236,0
+VET.US,D,20190508,000000,19.2561,19.9923,19.2223,19.8839,468650.76619752,0
+VET.US,D,20190509,000000,19.6153,19.8839,19.4322,19.6899,402195.58902884,0
+VET.US,D,20190510,000000,19.7416,19.8561,19.4133,19.7078,299305.09632994,0
+VET.US,D,20190513,000000,19.66,19.8521,19.1984,19.4084,340998.00849303,0
+VET.US,D,20190514,000000,19.6332,19.7267,19.3646,19.5486,673512.09934544,0
+VET.US,D,20190515,000000,19.3228,19.5835,19.1128,19.5327,826008.53389403,0
+VET.US,D,20190516,000000,19.6401,20.0103,19.5835,19.6401,399629.60848902,0
+VET.US,D,20190517,000000,19.5247,19.6003,19.2631,19.2809,317425.76344793,0
+VET.US,D,20190520,000000,19.2401,19.3486,18.8123,19.074,584685.75302082,0
+VET.US,D,20190521,000000,19.2561,19.3327,19.0382,19.2401,836162.90185082,0
+VET.US,D,20190522,000000,19.1895,19.2491,18.5955,18.686,652606.34328275,0
+VET.US,D,20190523,000000,18.2751,18.293,17.8164,17.9239,604861.81779017,0
+VET.US,D,20190524,000000,18.1766,18.2213,17.8164,18.1995,398235.55639004,0
+VET.US,D,20190528,000000,18.5617,18.686,18.4034,18.4701,625143.41642425,0
+VET.US,D,20190529,000000,18.2443,18.5875,18.1597,18.3676,613700.53023321,0
+VET.US,D,20190530,000000,18.4711,18.5039,17.9965,18.0224,426117.60345422,0
+VET.US,D,20190531,000000,17.684,17.9019,17.505,17.7418,567923.96004691,0
+VET.US,D,20190603,000000,17.9965,18.106,17.716,17.9119,388371.65783239,0
+VET.US,D,20190604,000000,18.081,18.2701,17.8283,18.2153,472306.25825521,0
+VET.US,D,20190605,000000,18.1657,18.2661,17.5965,17.699,495599.08982986,0
+VET.US,D,20190606,000000,17.709,18.0512,17.6492,18.0064,348186.37230843,0
+VET.US,D,20190607,000000,18.0652,18.2153,17.8005,18.1408,388332.45953976,0
+VET.US,D,20190610,000000,18.1657,18.4114,17.8523,17.8592,473230.93592721,0
+VET.US,D,20190611,000000,18.0284,18.086,17.4035,17.4364,837871.54537517,0
+VET.US,D,20190612,000000,17.301,17.4194,16.9727,16.9886,596677.41530851,0
+VET.US,D,20190613,000000,17.3348,17.3348,17.0652,17.1925,513135.80289629,0
+VET.US,D,20190614,000000,17.2682,17.3956,16.8205,16.8791,666518.7219087,0
+VET.US,D,20190617,000000,16.7857,17.308,16.7528,17.301,518155.19452019,0
+VET.US,D,20190618,000000,17.4194,17.6423,17.1827,17.5139,476495.45014316,0
+VET.US,D,20190619,000000,17.5369,17.8005,17.3279,17.709,389805.91330842,0
+VET.US,D,20190620,000000,18.1308,18.697,18.1229,18.3258,735235.33903608,0
+VET.US,D,20190621,000000,18.283,18.4204,18.09,18.2233,455086.146783,0
+VET.US,D,20190624,000000,18.2153,18.3546,18.0064,18.2661,293944.9810856,0
+VET.US,D,20190625,000000,18.2075,18.4353,18.1308,18.2502,322159.71109482,0
+VET.US,D,20190626,000000,18.5725,18.9198,18.5089,18.8849,344312.77693028,0
+VET.US,D,20190627,000000,18.9457,19.0143,18.4751,18.4751,339292.38022196,0
+VET.US,D,20190628,000000,18.4482,18.6084,18.3786,18.5875,407099.39594373,0
+VET.US,D,20190701,000000,18.9198,19.1019,18.5347,18.6701,246366.29452332,0
+VET.US,D,20190702,000000,18.6442,18.7388,17.8403,17.8572,921904.64407176,0
+VET.US,D,20190703,000000,17.9448,18.1497,17.8035,18.1239,355865.21732377,0
+VET.US,D,20190705,000000,18.286,18.5686,18.1417,18.5686,543220.99502246,0
+VET.US,D,20190708,000000,18.5347,18.7049,18.4751,18.5437,443473.40132395,0
+VET.US,D,20190709,000000,18.4482,18.5805,18.2253,18.5089,789181.23543764,0
+VET.US,D,20190710,000000,18.7895,19.089,18.6193,18.7298,714988.91835692,0
+VET.US,D,20190711,000000,18.8163,18.8163,18.5089,18.5875,725469.93875219,0
+VET.US,D,20190712,000000,18.6104,18.7646,18.484,18.7298,683320.71825965,0
+VET.US,D,20190715,000000,18.8253,18.9705,18.6442,18.7825,733278.43965848,0
+VET.US,D,20190716,000000,18.8084,18.8581,18.295,18.4303,652341.00099427,0
+VET.US,D,20190717,000000,18.4482,18.4671,18.0652,18.0652,462199.12926645,0
+VET.US,D,20190718,000000,17.1677,18.0124,17.1577,17.1677,976305.84371834,0
+VET.US,D,20190719,000000,17.1915,17.2363,16.8085,17.0881,835729.71046317,0
+VET.US,D,20190722,000000,17.0194,17.2363,16.8573,17.0194,1065923.1914863,0
+VET.US,D,20190723,000000,17.106,17.1677,16.9767,17.0792,511774.91858336,0
+VET.US,D,20190724,000000,17.0881,17.5139,16.7986,16.8155,581582.05231306,0
+VET.US,D,20190725,000000,16.8762,16.9428,16.2882,16.328,859136.11657798,0
+VET.US,D,20190726,000000,16.3698,16.4384,15.7668,15.7897,849315.43665064,0
+VET.US,D,20190729,000000,15.8325,15.8325,14.3948,14.5749,2185745.0404061,0
+VET.US,D,20190730,000000,15.0594,15.3032,14.4525,15.0594,1460604.7693456,0
+VET.US,D,20190731,000000,15.1629,15.8405,15.1371,15.5539,800382.90136642,0
+VET.US,D,20190801,000000,15.3211,15.329,14.9202,15.1371,1149919.1020591,0
+VET.US,D,20190802,000000,14.5749,15.336,14.4715,14.5749,985381.75608593,0
+VET.US,D,20190805,000000,14.4525,14.5301,14.1241,14.2356,760345.3632531,0
+VET.US,D,20190806,000000,14.3759,14.4445,13.4745,13.4984,1383373.0769605,0
+VET.US,D,20190807,000000,13.4457,13.5948,12.8387,13.5063,1401071.6086195,0
+VET.US,D,20190808,000000,13.577,13.7421,13.3611,13.6566,710773.59427389,0
+VET.US,D,20190809,000000,13.8456,13.9063,13.4555,13.5063,449879.80945585,0
+VET.US,D,20190812,000000,13.4207,13.561,12.978,13.0228,678903.37220698,0
+VET.US,D,20190813,000000,12.9452,13.5342,12.9252,13.3432,1099262.8469841,0
+VET.US,D,20190814,000000,13.0297,13.1083,12.6845,12.7959,856175.13785871,0
+VET.US,D,20190815,000000,12.7014,12.7452,12.4457,12.6945,640795.59619176,0
+VET.US,D,20190816,000000,12.7541,13.1173,12.6746,13.0138,537575.43580111,0
+VET.US,D,20190819,000000,13.2138,13.2736,13.0138,13.2546,566037.41657914,0
+VET.US,D,20190820,000000,13.1691,13.2666,12.9252,12.988,450481.85502708,0
+VET.US,D,20190821,000000,13.1879,13.368,12.988,13.0487,367416.65263282,0
+VET.US,D,20190822,000000,13.1173,13.1362,12.8238,12.8308,557461.03117131,0
+VET.US,D,20190823,000000,12.7014,12.7183,12.2109,12.2159,1092485.562699,0
+VET.US,D,20190826,000000,12.388,12.4686,12.1035,12.1741,736580.14199819,0
+VET.US,D,20190827,000000,12.3044,12.3114,11.9284,12.0766,698003.99664041,0
+VET.US,D,20190828,000000,12.19,12.8646,12.1383,12.7791,2354750.9917377,0
+VET.US,D,20190829,000000,12.991,13.0527,12.7303,12.8059,952671.28343882,0
+VET.US,D,20190830,000000,12.8576,12.8576,12.4357,12.5412,650953.98448626,0
+VET.US,D,20190903,000000,12.4089,12.4627,11.995,12.4179,1925517.6265626,0
+VET.US,D,20190904,000000,12.7791,12.8308,12.6089,12.8248,1785489.2643196,0
+VET.US,D,20190905,000000,13.0437,13.2726,12.8278,13.2456,1515250.2045078,0
+VET.US,D,20190906,000000,13.2536,13.4934,13.0527,13.3859,1066781.5335861,0
+VET.US,D,20190909,000000,13.6526,13.96,13.6168,13.8625,1522860.7037821,0
+VET.US,D,20190910,000000,13.8715,14.3371,13.8715,14.0665,1377705.4058817,0
+VET.US,D,20190911,000000,14.1799,14.5321,13.8625,14.0913,1621909.7638045,0
+VET.US,D,20190912,000000,13.8715,14.1699,13.6248,14.0755,1171231.9173144,0
+VET.US,D,20190913,000000,14.3032,14.4983,14.0993,14.4356,1412390.8694261,0
+VET.US,D,20190916,000000,15.8355,16.2862,15.2276,16.1081,3054753.0962172,0
+VET.US,D,20190917,000000,16.1081,16.1081,15.2544,15.3172,2843232.0736619,0
+VET.US,D,20190918,000000,15.1221,15.1828,14.8495,15.0694,1066126.2185404,0
+VET.US,D,20190919,000000,15.2803,15.341,15.0863,15.1749,724637.72884739,0
+VET.US,D,20190920,000000,15.2107,15.5261,15.1749,15.3599,1242279.3252259,0
+VET.US,D,20190923,000000,15.3698,15.4653,15.1828,15.3698,753352.99090079,0
+VET.US,D,20190924,000000,15.3599,15.3599,14.8575,14.937,1062772.2518105,0
+VET.US,D,20190925,000000,14.8843,15.0604,14.6028,15.0425,923438.40290597,0
+VET.US,D,20190926,000000,15.0067,15.1032,14.8127,15.0166,862357.41216359,0
+VET.US,D,20190927,000000,14.9988,15.2465,14.8853,15.1411,816185.84379784,0
+VET.US,D,20190930,000000,15.0704,15.2395,14.8475,14.9182,800245.20480004,0
+VET.US,D,20191001,000000,14.964,15.1241,14.1053,14.1948,1262909.6881558,0
+VET.US,D,20191002,000000,13.9908,14.0565,13.4437,13.5352,1933776.4052917,0
+VET.US,D,20191003,000000,13.4357,13.8735,13.2844,13.8735,1567504.5438203,0
+VET.US,D,20191004,000000,13.9272,14.0804,13.5183,13.6516,686454.5715002,0
+VET.US,D,20191007,000000,13.7391,13.7391,13.3372,13.3372,1353553.2271227,0
+VET.US,D,20191008,000000,13.2406,13.2756,12.9552,12.9631,1244786.0057845,0
+VET.US,D,20191009,000000,13.1601,13.2228,12.7671,12.8835,817103.48587887,0
+VET.US,D,20191010,000000,12.9462,13.1999,12.8556,13.178,914413.7498441,0
+VET.US,D,20191011,000000,13.3819,13.5929,13.365,13.5163,960116.94886729,0
+VET.US,D,20191014,000000,13.3909,13.5531,13.1501,13.3819,599889.66513429,0
+VET.US,D,20191015,000000,13.374,13.8207,13.2466,13.5352,858208.42365269,0
+VET.US,D,20191016,000000,13.5163,13.8924,13.4437,13.5879,890514.85236053,0
+VET.US,D,20191017,000000,13.6516,13.7481,13.4437,13.5879,714219.02368652,0
+VET.US,D,20191018,000000,13.6058,13.6685,13.1601,13.1601,1191611.0091377,0
+VET.US,D,20191021,000000,13.178,13.6685,13.1243,13.4536,898508.28880122,0
+VET.US,D,20191022,000000,13.5252,13.9093,13.2934,13.7391,1022080.4037358,0
+VET.US,D,20191023,000000,13.7222,14.1153,13.5252,13.8924,823111.88057803,0
+VET.US,D,20191024,000000,13.963,14.0078,13.6058,13.6326,653231.50579578,0
+VET.US,D,20191025,000000,13.6158,13.972,13.4437,13.9362,847942.4913246,0
+VET.US,D,20191028,000000,14.0177,14.1869,13.7481,13.7749,906953.00814924,0
+VET.US,D,20191029,000000,13.7312,13.7849,13.5441,13.6944,1547651.1111517,0
+VET.US,D,20191030,000000,13.7959,13.8227,13.2964,13.2964,1551138.7541102,0
+VET.US,D,20191031,000000,13.1053,13.1441,11.7911,11.991,3644794.9441445,0
+VET.US,D,20191101,000000,12.1273,12.6487,12.0368,12.6168,1592151.2241168,0
+VET.US,D,20191104,000000,12.7531,13.8039,12.6984,13.8039,2401661.2971566,0
+VET.US,D,20191105,000000,13.8227,14.348,13.8039,13.8954,2346153.4995569,0
+VET.US,D,20191106,000000,13.8954,13.9402,13.3959,13.4237,1138597.8310836,0
+VET.US,D,20191107,000000,13.7123,13.8764,13.5322,13.6048,954971.92169014,0
+VET.US,D,20191108,000000,13.4497,13.6456,13.1879,13.6048,1217142.1637293,0
+VET.US,D,20191111,000000,13.5511,13.7222,13.2964,13.6317,759207.60768277,0
+VET.US,D,20191112,000000,13.6406,13.8496,13.3054,13.378,1077474.6267953,0
+VET.US,D,20191113,000000,13.3412,13.4059,13.1879,13.2496,656443.75562157,0
+VET.US,D,20191114,000000,13.2686,13.4954,13.0248,13.0705,866040.04150078,0
+VET.US,D,20191115,000000,13.1053,13.577,13.1053,13.4059,721838.56872072,0
+VET.US,D,20191118,000000,13.3501,13.4874,13.1343,13.2148,1001537.4831509,0
+VET.US,D,20191119,000000,13.1441,13.2058,12.9282,13.0158,1067244.8775066,0
+VET.US,D,20191120,000000,13.0158,13.5232,12.8517,13.2337,1208818.0545124,0
+VET.US,D,20191121,000000,13.3143,13.6506,13.2058,13.5958,1064425.6156914,0
+VET.US,D,20191122,000000,13.6506,13.7322,13.3611,13.4317,949275.10316305,0
+VET.US,D,20191125,000000,13.4317,13.6606,13.1343,13.6506,1152718.2621858,0
+VET.US,D,20191126,000000,13.6774,13.7332,13.3183,13.3919,1388865.863349,0
+VET.US,D,20191127,000000,13.4019,13.5948,13.3362,13.5948,725469.93875219,0
+VET.US,D,20191129,000000,13.4565,13.5023,13.2278,13.2726,767322.65933903,0
+VET.US,D,20191202,000000,13.3282,13.3839,12.8865,12.8954,1212041.3602669,0
+VET.US,D,20191203,000000,12.7929,12.9512,12.4945,12.8298,1386055.6472937,0
+VET.US,D,20191204,000000,13.0795,13.4287,12.988,13.3452,1113531.025497,0
+VET.US,D,20191205,000000,13.4665,13.6038,13.171,13.1899,987559.77403727,0
+VET.US,D,20191206,000000,13.171,13.6038,13.1451,13.5948,1274601.8352845,0
+VET.US,D,20191209,000000,13.5023,13.8068,13.4019,13.7133,1066456.8913165,0
+VET.US,D,20191210,000000,13.6317,13.6874,13.5113,13.585,1191270.2855173,0
+VET.US,D,20191211,000000,13.559,13.6606,13.3641,13.4467,882024.90421334,0
+VET.US,D,20191212,000000,13.4467,13.8984,13.3551,13.8705,1177780.0423503,0
+VET.US,D,20191213,000000,13.9073,14.1521,13.6774,13.6954,1158770.8805997,0
+VET.US,D,20191216,000000,13.8068,14.2386,13.8068,14.1003,1150187.4596009,0
+VET.US,D,20191217,000000,14.1919,14.5799,14.1551,14.4147,1328143.6877467,0
+VET.US,D,20191218,000000,14.4317,14.5799,14.2764,14.3958,1053409.8903815,0
+VET.US,D,20191219,000000,14.3958,14.6246,14.368,14.6078,935269.25168548,0
+VET.US,D,20191220,000000,14.6078,14.6147,14.3222,14.4147,1224241.0750308,0
+VET.US,D,20191223,000000,14.4505,15.1032,14.4505,15.0853,1218456.8141586,0
+VET.US,D,20191224,000000,15.1231,15.322,14.9301,14.966,627579.7410731,0
+VET.US,D,20191226,000000,15.0674,15.4545,15.0674,15.3808,877038.6803755,0
+VET.US,D,20191227,000000,15.4903,15.4903,15.0674,15.1032,1251020.5444796,0
+VET.US,D,20191230,000000,15.347,15.347,15.0386,15.0574,890967.14035226,0
+VET.US,D,20191231,000000,14.936,15.3609,14.8247,15.2724,670234.51903195,0
+VET.US,D,20200102,000000,15.3659,15.4305,15.0057,15.0763,884412.98480972,0
+VET.US,D,20200103,000000,15.4405,15.5708,15.1878,15.3102,1284376.2813282,0
+VET.US,D,20200106,000000,15.4505,15.74,15.3937,15.74,1020132.550118,0
+VET.US,D,20200107,000000,15.6822,15.7022,15.4783,15.7022,829078.06173131,0
+VET.US,D,20200108,000000,15.6734,15.7668,15.1032,15.2813,1315287.6528526,0
+VET.US,D,20200109,000000,15.2345,15.4505,14.8565,15.4136,1141786.9639676,0
+VET.US,D,20200110,000000,15.4305,15.4594,15.1967,15.2724,879146.34241701,0
+VET.US,D,20200113,000000,15.2813,15.3888,14.9928,15.2624,934199.84185613,0
+VET.US,D,20200114,000000,15.2902,15.4683,15.1131,15.4405,829496.17685256,0
+VET.US,D,20200115,000000,15.328,15.3659,15.1411,15.1599,900570.72204355,0
+VET.US,D,20200116,000000,15.2534,15.5708,15.2047,15.328,819150.84285481,0
+VET.US,D,20200117,000000,15.4037,15.4136,15.1689,15.2067,927057.71192432,0
+VET.US,D,20200121,000000,15.1878,15.2862,15.0664,15.1599,1110665.5297981,0
+VET.US,D,20200122,000000,15.1131,15.1321,14.8335,14.9172,1155462.142669,0
+VET.US,D,20200123,000000,14.7401,15.0206,14.4883,14.9928,1002713.4319294,0
+VET.US,D,20200124,000000,14.9928,15.0008,14.6276,14.7679,1242166.7557701,0
+VET.US,D,20200127,000000,14.4047,14.4147,14.1153,14.1341,1793333.9482652,0
+VET.US,D,20200128,000000,14.2914,14.6276,14.1521,14.4147,1044884.7642794,0
+VET.US,D,20200129,000000,14.5073,14.6933,14.5073,14.5818,962355.2718842,0
+VET.US,D,20200130,000000,14.3869,14.6515,14.2595,14.5291,1101825.8122707,0
+VET.US,D,20200131,000000,14.2267,14.2644,13.5193,13.6228,2151861.6342337,0
+VET.US,D,20200203,000000,13.5571,13.575,13.1551,13.1601,1820797.8802082,0
+VET.US,D,20200204,000000,13.4725,13.4924,13.18,13.2078,1817280.0847169,0
+VET.US,D,20200205,000000,13.5382,13.8019,13.5193,13.7451,1802822.950332,0
+VET.US,D,20200206,000000,13.6984,13.953,13.5003,13.7351,2192182.6061552,0
+VET.US,D,20200207,000000,13.585,13.6326,13.3581,13.4337,1257335.4899287,0
+VET.US,D,20200210,000000,13.368,13.377,13.1422,13.2367,1558050.7197084,0
+VET.US,D,20200211,000000,13.4805,13.6228,13.4009,13.4148,886746.79084711,0
+VET.US,D,20200212,000000,13.6794,13.7879,13.3959,13.6228,1148226.5398855,0
+VET.US,D,20200213,000000,13.5003,13.5382,13.3859,13.4247,900793.85078615,0
+VET.US,D,20200214,000000,13.5093,13.5571,13.2824,13.3581,919886.43454416,0
+VET.US,D,20200218,000000,13.2168,13.4148,13.1323,13.368,959007.33566089,0
+VET.US,D,20200219,000000,13.4805,13.6138,13.4247,13.6138,1118087.0732004,0
+VET.US,D,20200220,000000,13.6416,13.8874,13.6228,13.7351,1035412.8486479,0
+VET.US,D,20200221,000000,13.5571,13.6695,13.4725,13.5282,1183432.6371627,0
+VET.US,D,20200224,000000,13.1033,13.1223,12.5462,12.603,2781680.7034081,0
+VET.US,D,20200225,000000,12.7452,12.7731,11.8766,11.9224,2671251.0724292,0
+VET.US,D,20200226,000000,11.7443,11.9324,10.8946,10.8946,2785302.0225953,0
+VET.US,D,20200227,000000,10.2966,10.2966,9.59422,9.90265,3453202.7355899,0
+VET.US,D,20200228,000000,9.63302,9.67979,9.07387,9.67979,3756720.1407496,0
+VET.US,D,20200302,000000,10.0469,10.3553,9.62307,10.3165,2691936.7150025,0
+VET.US,D,20200303,000000,10.5474,10.5762,9.64297,9.72854,2717203.53239,0
+VET.US,D,20200304,000000,9.9703,9.98917,9.62804,9.835,1493547.4164952,0
+VET.US,D,20200305,000000,9.63302,9.66088,9.05456,9.10271,2386752.8798644,0
+VET.US,D,20200306,000000,7.80233,8.62117,7.33521,7.4556,4442858.1106556,0
+VET.US,D,20200309,000000,4.44063,5.33637,4.08424,4.31536,5561693.9717534,0
+VET.US,D,20200310,000000,5.43277,5.43277,3.56408,4.17089,6141430.6890601,0
+VET.US,D,20200311,000000,3.95897,4.12274,3.39544,3.51592,3697903.6052192,0
+VET.US,D,20200312,000000,3.13058,3.56408,2.90901,3.01497,3567693.9127348,0
+VET.US,D,20200313,000000,3.62179,3.62179,2.76454,3.37136,4629731.4478298,0
+VET.US,D,20200316,000000,3.13058,3.14989,2.52377,2.56227,2789413.8229825,0
+VET.US,D,20200317,000000,2.59112,2.69709,2.13843,2.23474,5035076.97145,0
+VET.US,D,20200318,000000,2.01316,2.09982,1.44485,1.65677,3105465.6360199,0
+VET.US,D,20200319,000000,1.68563,2.03247,1.67608,1.91685,3700851.5178409,0
+VET.US,D,20200320,000000,2.22509,2.36955,1.97466,2.08062,4448151.8903278,0
+VET.US,D,20200323,000000,2.03247,2.15773,1.83984,1.96501,2396297.1615746,0
+VET.US,D,20200324,000000,2.12887,2.26369,2.01804,2.26369,2469129.5994268,0
+VET.US,D,20200325,000000,2.29255,3.12093,2.16738,2.69709,5226084.2208686,0
+VET.US,D,20200326,000000,2.8127,3.3425,2.68744,2.7935,5703914.4231296,0
+VET.US,D,20200327,000000,2.69709,2.69709,2.50447,2.60077,2059995.9126047,0
+VET.US,D,20200330,000000,2.50169,2.77967,2.2436,2.75986,1980813.3513484,0
+VET.US,D,20200331,000000,2.87897,3.27943,2.82932,3.0874,2620441.039437,0
+VET.US,D,20200401,000000,2.97825,3.13705,2.85906,3.00801,3021958.1964782,0
+VET.US,D,20200402,000000,3.147,3.93728,2.98811,3.41503,5435040.2679684,0
+VET.US,D,20200403,000000,3.75252,3.77242,3.1668,3.45473,3243996.4224681,0
+VET.US,D,20200406,000000,3.59373,3.65333,3.27107,3.60368,2353412.2192821,0
+VET.US,D,20200407,000000,3.82207,4.2093,3.73272,3.84186,3265522.3156216,0
+VET.US,D,20200408,000000,3.91142,4.29855,3.85182,4.25884,2807026.9224653,0
+VET.US,D,20200409,000000,4.56658,5.05301,4.1099,4.43754,5873597.8013644,0
+VET.US,D,20200413,000000,4.64597,4.68577,4.26879,4.46729,3046547.5869625,0
+VET.US,D,20200414,000000,4.49714,4.51693,4.16951,4.25884,1931863.7296288,0
+VET.US,D,20200415,000000,3.83201,3.83201,3.39325,3.54408,2719279.0317299,0
+VET.US,D,20200416,000000,3.52419,3.52419,3.2066,3.21645,1491958.3780176,0
+VET.US,D,20200417,000000,3.2264,3.66317,3.11725,3.58378,3041817.6596534,0
+VET.US,D,20200420,000000,3.147,3.58378,3.07745,3.35544,2095636.2063538,0
+VET.US,D,20200421,000000,3.1867,3.41503,3.11725,3.34549,1782533.3110225,0
+VET.US,D,20200422,000000,3.50438,3.68994,3.50438,3.58378,1930997.3468536,0
+VET.US,D,20200423,000000,3.83201,4.17945,3.81212,3.92136,3067104.5787293,0
+VET.US,D,20200424,000000,4.02056,4.10801,3.58378,3.64338,2400471.2771961,0
+VET.US,D,20200427,000000,3.58378,3.74267,3.34549,3.70297,2020422.7234962,0
+VET.US,D,20200428,000000,3.79231,4.1099,3.73272,4.07021,2141321.3138573,0
+VET.US,D,20200429,000000,4.29855,4.62618,4.23905,4.58648,2955907.0632488,0
+VET.US,D,20200430,000000,4.75522,4.98615,4.42262,4.90416,5101141.1707769,0
+VET.US,D,20200501,000000,4.73532,4.78995,4.25884,4.41774,2076316.4735155,0
+VET.US,D,20200504,000000,4.27875,4.57265,4.16951,4.44749,3351657.0458531,0
+VET.US,D,20200505,000000,4.69562,4.89422,4.55663,4.56658,2136806.4746153,0
+VET.US,D,20200506,000000,4.56658,4.67085,4.37307,4.43754,1214819.4136206,0
+VET.US,D,20200507,000000,4.56658,4.71553,4.47723,4.59643,1409865.0922634,0
+VET.US,D,20200508,000000,4.66588,4.75522,4.6013,4.73532,1258039.0490269,0
+VET.US,D,20200511,000000,4.65593,4.78009,4.60628,4.66588,1307249.9926972,0
+VET.US,D,20200512,000000,4.65593,5.00346,4.65593,4.89422,1651766.801766,0
+VET.US,D,20200513,000000,4.87432,4.89422,4.38789,4.44749,1891506.5746681,0
+VET.US,D,20200514,000000,4.31844,4.46729,4.03549,4.39784,1364961.9404433,0
+VET.US,D,20200515,000000,4.39784,4.56658,4.25884,4.36809,1298216.2938755,0
+VET.US,D,20200518,000000,4.60628,5.01829,4.56658,4.94386,1704542.7798956,0
+VET.US,D,20200519,000000,4.93392,5.00346,4.76518,4.87432,1762920.0935318,0
+VET.US,D,20200520,000000,5.02326,5.36085,4.97361,5.28135,1716504.2896505,0
+VET.US,D,20200521,000000,5.34094,5.53953,5.12255,5.2119,1706430.3284477,0
+VET.US,D,20200522,000000,5.06296,5.1126,4.84457,5.06296,1393982.7481623,0
+VET.US,D,20200526,000000,5.09281,5.44024,4.97361,5.38064,2571248.1872864,0
+VET.US,D,20200527,000000,5.4104,5.44024,5.1325,5.36085,1401352.0271744,0
+VET.US,D,20200528,000000,5.26155,5.33099,5.1325,5.14236,1338879.9995863,0
+VET.US,D,20200529,000000,5.15231,5.15231,4.84457,4.93392,1480865.2612068,0
+VET.US,D,20200601,000000,4.97361,5.20195,4.82477,5.10266,1942638.2346766,0
+VET.US,D,20200602,000000,5.19201,5.46004,5.19131,5.43029,1740955.9835684,0
+VET.US,D,20200603,000000,5.49973,5.57924,5.36085,5.49973,1914256.6606527,0
+VET.US,D,20200604,000000,5.4104,5.7827,5.3112,5.76777,2095933.7113439,0
+VET.US,D,20200605,000000,6.16496,6.83007,6.155,6.74072,2476658.6868626,0
+VET.US,D,20200608,000000,7.44554,7.44554,6.96907,7.40585,2904702.0320772,0
+VET.US,D,20200609,000000,7.04846,7.12786,6.78042,6.86977,1872611.992542,0
+VET.US,D,20200610,000000,6.80022,6.80022,6.2543,6.41309,2138971.4264691,0
+VET.US,D,20200611,000000,5.64868,6.04576,5.22185,5.2715,3233303.3292588,0
+VET.US,D,20200612,000000,5.70828,5.87702,5.28135,5.46004,1965262.6851079,0
+VET.US,D,20200615,000000,5.04316,5.52959,4.94883,5.38064,2245502.3349593,0
+VET.US,D,20200616,000000,5.89692,5.91672,5.46004,5.51964,1543637.8090383,0
+VET.US,D,20200617,000000,5.51964,5.52959,5.16723,5.18215,1516062.3127241,0
+VET.US,D,20200618,000000,5.1126,5.40552,5.0729,5.1722,1067449.9147295,0
+VET.US,D,20200619,000000,5.43029,5.44014,4.90516,4.91411,2160872.2161136,0
+VET.US,D,20200622,000000,4.92397,4.92397,4.71055,4.84457,1608203.4274859,0
+VET.US,D,20200623,000000,4.91411,5.18215,4.90416,5.0729,1854179.7492519,0
+VET.US,D,20200624,000000,4.97361,4.99351,4.60628,4.61623,1565423.0139738,0
+VET.US,D,20200625,000000,4.56658,4.74527,4.46729,4.52688,1859428.300125,0
+VET.US,D,20200626,000000,4.47723,4.49216,4.1516,4.2092,2359758.3223485,0
+VET.US,D,20200629,000000,4.21914,4.37307,4.1497,4.33825,1474537.2496601,0
+VET.US,D,20200630,000000,4.29855,4.45744,4.1298,4.42758,1590607.4144383,0
+VET.US,D,20200701,000000,4.52688,4.66538,4.37794,4.38789,1020641.1228376,0
+VET.US,D,20200702,000000,4.53683,4.66588,4.38789,4.51693,1391973.5843945,0
+VET.US,D,20200706,000000,4.58648,4.64597,4.40779,4.44749,1434292.664155,0
+VET.US,D,20200707,000000,4.38789,4.41774,4.25884,4.25884,943867.74895069,0
+VET.US,D,20200708,000000,4.25884,4.34819,4.06035,4.11986,1534451.3373838,0
+VET.US,D,20200709,000000,4.08016,4.19925,3.96106,4.00075,1214615.3814821,0
+VET.US,D,20200710,000000,3.97101,4.33367,3.97101,4.30849,997733.23859816,0
+VET.US,D,20200713,000000,4.33825,4.36809,4.13975,4.15955,857723.97295932,0
+VET.US,D,20200714,000000,4.08016,4.36809,4.03549,4.35814,1227993.0551933,0
+VET.US,D,20200715,000000,4.51693,4.72548,4.43754,4.71553,1271104.1414817,0
+VET.US,D,20200716,000000,4.65593,4.75522,4.53683,4.59643,759793.57190318,0
+VET.US,D,20200717,000000,4.61623,4.71553,4.38789,4.38789,827317.1538168,0
+VET.US,D,20200720,000000,4.40779,4.50709,4.2886,4.31844,689667.82641041,0
+VET.US,D,20200721,000000,4.47723,4.96366,4.47723,4.95381,1846265.7144808,0
+VET.US,D,20200722,000000,4.75522,4.88427,4.65593,4.84457,1105318.4806513,0
+VET.US,D,20200723,000000,4.77512,4.86446,4.67583,4.73532,1047108.0110299,0
+VET.US,D,20200724,000000,4.72548,4.77512,4.61623,4.68577,814501.32229972,0
+VET.US,D,20200727,000000,4.68577,4.7999,4.61623,4.68577,1358723.3814106,0
+VET.US,D,20200728,000000,4.61623,4.67583,4.25884,4.26879,1300936.0523325,0
+VET.US,D,20200729,000000,4.32839,4.35814,4.1497,4.29855,1050199.6507246,0
+VET.US,D,20200730,000000,4.16951,4.17945,4.03051,4.1497,1061275.6811001,0
+VET.US,D,20200731,000000,4.1099,4.17447,3.99081,4.07021,1295435.2252685,0
+VET.US,D,20200803,000000,4.01071,4.19925,3.97101,4.0901,865926.46696064,0
+VET.US,D,20200804,000000,4.07021,4.30849,4.04046,4.2291,799806.98799028,0
+VET.US,D,20200805,000000,4.35814,4.54807,4.29357,4.37794,1052584.7160676,0
+VET.US,D,20200806,000000,4.38789,4.46729,4.29357,4.41774,712241.01753598,0
+VET.US,D,20200807,000000,4.36809,4.45744,4.2886,4.44749,621691.95650506,0
+VET.US,D,20200810,000000,4.40779,4.71055,4.40779,4.63613,1102095.1748969,0
+VET.US,D,20200811,000000,4.72548,4.85442,4.51693,4.52688,1005557.8208552,0
+VET.US,D,20200812,000000,4.64597,4.68577,4.50709,4.62618,808189.39210387,0
+VET.US,D,20200813,000000,4.59643,4.63613,4.43883,4.48718,652105.81123856,0
+VET.US,D,20200814,000000,4.41774,4.62618,4.38789,4.61623,848775.70631383,0
+VET.US,D,20200817,000000,4.61623,4.65593,4.52688,4.63613,655463.79830612,0
+VET.US,D,20200818,000000,4.57653,4.68577,4.45744,4.49714,737017.35372354,0
+VET.US,D,20200819,000000,4.48718,4.48718,4.36809,4.37794,616344.90735825,0
+VET.US,D,20200820,000000,4.32839,4.36809,4.2489,4.25884,610368.67536072,0
+VET.US,D,20200821,000000,4.19925,4.21914,4.00075,4.00075,914241.88040724,0
+VET.US,D,20200824,000000,4.07021,4.19925,4.01071,4.1298,930468.96846647,0
+VET.US,D,20200825,000000,4.19925,4.28372,4.1099,4.16951,734408.15455341,0
+VET.US,D,20200826,000000,4.19925,4.2092,4.07021,4.0901,810062.8694741,0
+VET.US,D,20200827,000000,4.08016,4.11986,3.97101,4.01071,761303.20871117,0
+VET.US,D,20200828,000000,4.03051,4.11986,3.98384,4.10005,622432.70372708,0
+VET.US,D,20200831,000000,4.10005,4.10005,3.92136,3.93121,801775.94838098,0
+VET.US,D,20200901,000000,3.93121,3.97101,3.81212,3.84186,906628.3658796,0
+VET.US,D,20200902,000000,3.87171,3.87171,3.64338,3.64338,1347764.9459129,0
+VET.US,D,20200903,000000,3.54408,3.78734,3.53413,3.55403,1361445.1500364,0
+VET.US,D,20200904,000000,3.57382,3.62347,3.43484,3.51433,1020804.9515991,0
+VET.US,D,20200908,000000,3.38529,3.39514,3.1073,3.11725,1270228.7129465,0
+VET.US,D,20200909,000000,3.1668,3.2264,3.11725,3.147,694768.62987283,0
+VET.US,D,20200910,000000,3.1271,3.17675,2.90871,2.91866,1584677.4163244,0
+VET.US,D,20200911,000000,2.92861,3.04771,2.86901,2.88891,1135262.9609579,0
+VET.US,D,20200914,000000,2.91866,2.99806,2.80941,2.92861,1201309.0687651,0
+VET.US,D,20200915,000000,2.99806,3.06124,2.84921,2.89876,1163701.8247941,0
+VET.US,D,20200916,000000,2.99806,3.35445,2.93856,3.2264,1780436.7049097,0
+VET.US,D,20200917,000000,3.1867,3.1867,2.99308,3.03775,1283942.0848561,0
+VET.US,D,20200918,000000,3.09736,3.09736,2.93856,3.00801,1209422.1102525,0
+VET.US,D,20200921,000000,2.86901,2.87897,2.72007,2.73002,1296488.553747,0
+VET.US,D,20200922,000000,2.74992,2.85906,2.70027,2.73002,990073.49018693,0
+VET.US,D,20200923,000000,2.73997,2.78056,2.54138,2.54138,1314687.6174503,0
+VET.US,D,20200924,000000,2.54138,2.67539,2.42726,2.53153,2071003.5972392,0
+VET.US,D,20200925,000000,2.51163,2.53153,2.33293,2.36269,1806766.9016199,0
+VET.US,D,20200928,000000,2.42228,2.56128,2.41234,2.52158,1557292.8860512,0
+VET.US,D,20200929,000000,2.50169,2.50169,2.31304,2.36269,1389187.4903654,0
+VET.US,D,20200930,000000,2.38258,2.44218,2.31304,2.32299,1076844.4388602,0
+VET.US,D,20201001,000000,2.31304,2.33293,2.21246,2.23365,1434449.4573255,0
+VET.US,D,20201002,000000,2.1443,2.40239,2.11524,2.36269,1477687.1842514,0
+VET.US,D,20201005,000000,2.43223,2.52158,2.35771,2.50169,1203857.9628696,0
+VET.US,D,20201006,000000,2.62088,2.67898,2.44218,2.46198,1896071.6681313,0
+VET.US,D,20201007,000000,2.47193,2.62088,2.46198,2.57123,1471833.572554,0
+VET.US,D,20201008,000000,2.59102,2.82932,2.59102,2.81936,1234238.6498171,0
+VET.US,D,20201009,000000,2.83927,2.88891,2.70027,2.81936,1417559.0135451,0
+VET.US,D,20201012,000000,2.79957,2.81439,2.73002,2.80941,370399.74320946,0
+VET.US,D,20201013,000000,2.79957,2.79957,2.65062,2.68037,1161305.7035223,0
+VET.US,D,20201014,000000,2.72007,2.89876,2.69032,2.70027,1500978.0056573,0
+VET.US,D,20201015,000000,2.58108,2.68037,2.52655,2.63073,1677178.3513108,0
+VET.US,D,20201016,000000,2.61093,2.74992,2.56267,2.59102,1830953.2532493,0
+VET.US,D,20201019,000000,2.61093,2.74992,2.56128,2.60097,1128702.7749088,0
+VET.US,D,20201020,000000,2.63073,2.75986,2.58108,2.72007,1376324.4198803,0
+VET.US,D,20201021,000000,2.71022,2.78962,2.63073,2.64067,1391601.7031569,0
+VET.US,D,20201022,000000,2.66057,2.89876,2.65062,2.87897,1719761.7682754,0
+VET.US,D,20201023,000000,2.92861,2.97825,2.80941,2.91866,1661347.2665154,0
+VET.US,D,20201026,000000,2.84921,2.84921,2.60097,2.66057,1602066.3819802,0
+VET.US,D,20201027,000000,2.67053,2.73997,2.61093,2.67053,1382331.809495,0
+VET.US,D,20201028,000000,2.56128,2.56128,2.40239,2.40239,2036287.981162,0
+VET.US,D,20201029,000000,2.35284,2.47193,2.26349,2.46198,1341628.9054916,0
+VET.US,D,20201030,000000,2.39253,2.48686,2.38258,2.45204,1279010.1355773,0
+VET.US,D,20201102,000000,2.48188,2.59102,2.40447,2.56128,1160582.0427355,0
+VET.US,D,20201103,000000,2.67053,2.73499,2.58108,2.67053,1288124.2411531,0
+VET.US,D,20201104,000000,2.68037,2.76972,2.58108,2.63073,1221210.7454861,0
+VET.US,D,20201105,000000,2.63073,2.73002,2.6159,2.64067,1228516.7041793,0
+VET.US,D,20201106,000000,2.59102,2.65062,2.54138,2.57123,1171348.5071077,0
+VET.US,D,20201109,000000,2.90871,3.34062,2.90871,3.2661,4008905.8741,0
+VET.US,D,20201110,000000,3.2661,3.44478,3.15695,3.39514,2587873.2887784,0
+VET.US,D,20201111,000000,3.46468,3.55234,3.30082,3.33564,2046542.8575613,0
+VET.US,D,20201112,000000,3.28599,3.33564,3.0279,3.04771,2046554.9185745,0
+VET.US,D,20201113,000000,3.04771,3.1271,2.92861,3.1073,2126567.6795668,0
+VET.US,D,20201116,000000,3.34549,3.37534,3.19664,3.33564,1788123.5906003,0
+VET.US,D,20201117,000000,3.27604,3.43484,3.1668,3.40508,1737346.7253943,0
+VET.US,D,20201118,000000,3.50438,3.81212,3.44478,3.52419,2630509.9752175,0
+VET.US,D,20201119,000000,3.52419,3.64835,3.45772,3.60368,1360075.2199637,0
+VET.US,D,20201120,000000,3.61353,3.62347,3.49443,3.55403,1110205.201131,0
+VET.US,D,20201123,000000,3.64338,4.08016,3.63343,4.04046,2349214.9867188,0
+VET.US,D,20201124,000000,4.2489,4.47723,4.21914,4.37794,3374361.9030385,0
+VET.US,D,20201125,000000,4.41774,4.45744,4.2291,4.2886,1700537.5184575,0
+VET.US,D,20201127,000000,4.2886,4.38292,4.2291,4.2886,896225.74206957,0
+VET.US,D,20201130,000000,4.25884,4.32462,3.98086,3.98086,1595070.9943746,0
+VET.US,D,20201201,000000,4.11986,4.2092,3.93121,3.96106,1272432.863093,0
+VET.US,D,20201202,000000,3.95111,4.31347,3.93121,4.19925,2376248.7425273,0
+VET.US,D,20201203,000000,4.21914,4.32839,4.1099,4.25884,1475759.4323223,0
+VET.US,D,20201204,000000,4.37794,4.64597,4.37794,4.63613,2486116.5313121,0
+VET.US,D,20201207,000000,4.54679,4.73532,4.42758,4.63613,2051698.9406673,0
+VET.US,D,20201208,000000,4.47723,4.72548,4.37794,4.72548,2266229.1859941,0
+VET.US,D,20201209,000000,4.78497,5.01331,4.66588,4.72548,3098311.445075,0
+VET.US,D,20201210,000000,4.81482,5.2119,4.76518,5.15231,2795783.0429906,0
+VET.US,D,20201211,000000,5.14236,5.1722,4.93392,5.05301,2292782.5114471,0
+VET.US,D,20201214,000000,5.24164,5.26155,4.91411,4.93392,2771123.2965965,0
+VET.US,D,20201215,000000,5.02326,5.06296,4.85452,4.94386,1834176.5590039,0
+VET.US,D,20201216,000000,4.88427,4.91411,4.69562,4.80487,3161702.1198286,0
+VET.US,D,20201217,000000,4.95381,4.96366,4.76518,4.81482,1612679.0684353,0
+VET.US,D,20201218,000000,4.80487,4.87929,4.74507,4.80487,1365770.0283219,0
+VET.US,D,20201221,000000,4.43754,4.58648,4.30849,4.41774,2278357.5397638,0
+VET.US,D,20201222,000000,4.41774,4.42758,4.19925,4.2092,1310398.9222041,0
+VET.US,D,20201223,000000,4.2489,4.49216,4.2489,4.42758,1947511.8890587,0
+VET.US,D,20201224,000000,4.43754,4.45744,4.31844,4.42758,702921.87473727,0
+VET.US,D,20201228,000000,4.36809,4.47653,4.15955,4.23905,1971440.9390751,0
+VET.US,D,20201229,000000,4.26879,4.42758,4.26879,4.29855,1671892.612314,0
+VET.US,D,20201230,000000,4.2886,4.51693,4.27875,4.44749,1547005.8469501,0
+VET.US,D,20201231,000000,4.45744,4.52688,4.41774,4.41774,1010506.8565694,0
+VET.US,D,20210104,000000,4.46729,4.54679,4.29855,4.40779,1508717.1557382,0
+VET.US,D,20210105,000000,4.45744,4.95879,4.45744,4.86446,2059004.8993605,0
+VET.US,D,20210106,000000,4.96366,5.16225,4.89511,5.02326,2367863.3231605,0
+VET.US,D,20210107,000000,5.14236,5.2715,5.08285,5.24164,1929079.6457686,0
+VET.US,D,20210108,000000,5.34094,5.38064,5.09281,5.2516,2103311.0310314,0
+VET.US,D,20210111,000000,5.0729,5.20195,5.03321,5.1325,1609474.859285,0
+VET.US,D,20210112,000000,5.2119,5.54938,5.16225,5.34094,3367987.6576082,0
+VET.US,D,20210113,000000,5.3112,5.33099,5.12255,5.1722,1845947.1027178,0
+VET.US,D,20210114,000000,5.20195,5.45019,5.15349,5.4104,1437430.5377333,0
+VET.US,D,20210115,000000,5.32105,5.32105,5.18215,5.30125,3601434.5969186,0
+VET.US,D,20210119,000000,5.19201,5.56929,5.08285,5.47994,7352648.8851821,0
+VET.US,D,20210120,000000,5.62888,5.93661,5.57924,5.83733,2876644.0952385,0
+VET.US,D,20210121,000000,5.95642,5.95642,5.46999,5.64868,3090773.3118794,0
+VET.US,D,20210122,000000,5.39059,5.50968,5.26155,5.29129,2600128.2831857,0
+VET.US,D,20210125,000000,5.2715,5.33099,4.90416,5.0729,2922371.4162879,0
+VET.US,D,20210126,000000,5.1126,5.16225,4.63613,4.63613,3986225.1389408,0
+VET.US,D,20210127,000000,4.51693,4.7403,4.40182,4.55663,3114483.2534908,0
+VET.US,D,20210128,000000,4.65593,4.67583,4.41774,4.50709,2282418.0808452,0
+VET.US,D,20210129,000000,4.45744,4.61453,4.30849,4.34819,2048795.2517603,0
+VET.US,D,20210201,000000,4.42758,4.53683,4.32342,4.49714,1985497.0447739,0
+VET.US,D,20210202,000000,4.68577,4.86446,4.55663,4.58648,2811812.129418,0
+VET.US,D,20210203,000000,4.68577,4.87422,4.60628,4.85452,2085350.1723371,0
+VET.US,D,20210204,000000,4.94386,4.94386,4.68577,4.86446,1304720.1951968,0
+VET.US,D,20210205,000000,4.98356,5.04316,4.89422,4.96366,1812847.6623978,0
+VET.US,D,20210208,000000,5.04316,5.28135,5.04316,5.2715,1860051.4524691,0
+VET.US,D,20210209,000000,5.22185,5.24662,4.99351,5.22185,1428760.6794739,0
+VET.US,D,20210210,000000,5.22185,5.35089,5.15231,5.24164,2818488.9052604,0
+VET.US,D,20210211,000000,5.2119,5.3091,4.98356,5.03321,2072733.3475365,0
+VET.US,D,20210212,000000,4.97361,5.36085,4.96366,5.35089,2121740.2590682,0
+VET.US,D,20210216,000000,5.54938,5.82598,5.46999,5.76777,3587999.633395,0
+VET.US,D,20210217,000000,5.71822,5.79762,5.55933,5.74798,2615751.3155048,0
+VET.US,D,20210218,000000,5.70828,5.79285,5.47994,5.48989,2243605.7406472,0
+VET.US,D,20210219,000000,5.51964,5.60928,5.39557,5.47994,2325054.7672843,0
+VET.US,D,20210222,000000,5.50968,6.2543,5.50968,6.1947,4362069.4244864,0
+VET.US,D,20210223,000000,6.1947,6.1947,5.65863,6.01601,5519527.6648257,0
+VET.US,D,20210224,000000,6.06566,6.76053,6.02596,6.72083,4234385.5091647,0
+VET.US,D,20210225,000000,6.73078,6.76053,6.34365,6.46274,3323036.2617358,0
+VET.US,D,20210226,000000,6.3337,6.41309,5.98626,6.24435,3808705.1174358,0
+VET.US,D,20210301,000000,6.46274,6.48264,6.14505,6.21461,2138532.2045749,0
+VET.US,D,20210302,000000,6.22445,6.39816,6.17481,6.20465,1562758.5351602,0
+VET.US,D,20210303,000000,6.30395,6.67118,6.24435,6.55209,2344056.8934441,0
+VET.US,D,20210304,000000,6.73078,7.14776,6.51239,6.92937,5089566.618526,0
+VET.US,D,20210305,000000,7.3959,7.63419,7.07035,7.3562,5079986.1537765,0
+VET.US,D,20210308,000000,7.69378,7.71358,7.04846,7.08816,4037236.1888182,0
+VET.US,D,20210309,000000,7.00876,7.3562,6.86977,7.20726,2985655.5520922,0
+VET.US,D,20210310,000000,7.32645,8.35591,7.28675,8.339,5578811.5646141,0
+VET.US,D,20210311,000000,8.57728,8.58724,8.13056,8.36885,3711393.8483862,0
+VET.US,D,20210312,000000,8.26956,8.72623,8.25961,8.62693,2290633.6409441,0
+VET.US,D,20210315,000000,8.65669,8.72623,8.30925,8.49789,2508068.5802623,0
+VET.US,D,20210316,000000,8.24965,8.40854,8.09086,8.20996,3137356.9648598,0
+VET.US,D,20210317,000000,8.01147,8.85528,7.95187,8.74604,3858530.1676905,0
+VET.US,D,20210318,000000,8.55739,8.56237,7.78313,7.87247,3722451.7872421,0
+VET.US,D,20210319,000000,7.92212,8.14051,7.70373,8.08091,2571638.1600437,0
+VET.US,D,20210322,000000,8.08091,8.10082,7.82282,7.83268,2461974.4033975,0
+VET.US,D,20210323,000000,7.48524,7.62424,7.1775,7.1775,3196516.2341795,0
+VET.US,D,20210324,000000,7.3562,7.83765,7.3562,7.62424,3040968.3633133,0
+VET.US,D,20210325,000000,7.2966,7.44554,7.03851,7.43559,2938183.4044792,0
+VET.US,D,20210326,000000,7.71358,7.75328,7.30655,7.51509,2445769.4271956,0
+VET.US,D,20210329,000000,7.40585,7.4554,7.18746,7.3165,1597459.074971,0
+VET.US,D,20210330,000000,7.18746,7.38594,7.09811,7.3165,1497706.4558504,0
+VET.US,D,20210331,000000,7.30655,7.36615,7.16755,7.22715,1618147.7327977,0
+VET.US,D,20210401,000000,7.3165,7.50515,7.10309,7.50515,2779703.702342,0
+VET.US,D,20210405,000000,7.51509,7.51509,7.04846,7.05841,2275545.3135395,0
+VET.US,D,20210406,000000,7.16755,7.2966,6.96907,6.98887,1713059.8653222,0
+VET.US,D,20210407,000000,7.03851,7.14776,6.90529,6.95911,4351626.5972994,0
+VET.US,D,20210408,000000,6.91942,6.92937,6.72581,6.90946,2369118.6736086,0
+VET.US,D,20210409,000000,6.86977,7.08318,6.84987,6.89952,1963831.4448851,0
+VET.US,D,20210412,000000,7.01871,7.08816,6.81336,6.85983,1510066.9841225,0
+VET.US,D,20210413,000000,6.84987,6.89455,6.74072,6.76053,1566150.6950983,0
+VET.US,D,20210414,000000,6.86977,7.40585,6.86977,7.2172,3398636.7020975,0
+VET.US,D,20210415,000000,7.2569,7.28675,7.11791,7.22715,1765309.1792125,0
+VET.US,D,20210416,000000,7.28675,7.28675,6.93922,6.95911,2631714.06636,0
+VET.US,D,20210419,000000,7.01871,7.06886,6.79037,6.81018,1562742.4538094,0
+VET.US,D,20210420,000000,6.84987,6.88967,6.37339,6.45279,2794641.2670825,0
+VET.US,D,20210421,000000,6.35349,6.71088,6.2543,6.62153,1456546.2384331,0
+VET.US,D,20210422,000000,6.66133,6.66133,6.41309,6.49249,1609614.5660202,0
+VET.US,D,20210423,000000,6.50244,6.67118,6.42304,6.56204,1145903.7897769,0
+VET.US,D,20210426,000000,6.56204,6.78042,6.54214,6.68113,1509616.7062995,0
+VET.US,D,20210427,000000,6.77048,6.88967,6.65417,6.80022,1225517.532252,0
+VET.US,D,20210428,000000,6.90946,7.30655,6.86977,7.28675,2837641.7940841,0
+VET.US,D,20210429,000000,7.58454,7.89724,7.3959,7.49519,3118907.6351345,0
+VET.US,D,20210430,000000,7.2966,7.52991,7.20726,7.36615,2235672.6092721,0
+VET.US,D,20210503,000000,7.47529,7.65398,7.3959,7.65398,1780968.394571,0
+VET.US,D,20210504,000000,7.67389,7.73348,7.44554,7.50515,2108086.1871398,0
+VET.US,D,20210505,000000,7.62424,7.95187,7.62424,7.77318,1318443.6179505,0
+VET.US,D,20210506,000000,7.81287,7.85247,7.54484,7.70363,1833985.5929629,0
+VET.US,D,20210507,000000,7.61429,7.89227,7.50515,7.88233,1851007.7028032,0
+VET.US,D,20210510,000000,8.05117,8.12758,7.73348,7.73348,2096497.563707,0
+VET.US,D,20210511,000000,7.47529,7.67389,7.33639,7.55478,2267178.9907768,0
+VET.US,D,20210512,000000,7.60443,8.18021,7.60443,7.84263,2853006.5197056,0
+VET.US,D,20210513,000000,7.67389,7.78313,7.19741,7.33639,2831102.7148078,0
+VET.US,D,20210514,000000,7.52494,7.71358,7.47529,7.67389,1374516.2729977,0
+VET.US,D,20210517,000000,7.63419,8.13056,7.63419,8.13056,2850862.6746248,0
+VET.US,D,20210518,000000,8.11066,8.23732,7.85257,7.88233,3097593.8147948,0
+VET.US,D,20210519,000000,7.62424,7.70363,7.4555,7.51509,1970958.4985506,0
+VET.US,D,20210520,000000,7.56464,7.56464,7.32645,7.42574,1883829.7398216,0
+VET.US,D,20210521,000000,7.59448,7.60443,7.3959,7.3959,1396139.6593406,0
+VET.US,D,20210524,000000,7.47529,7.58454,7.32645,7.55478,1881982.3946464,0
+VET.US,D,20210525,000000,7.49519,7.55478,7.14776,7.15771,2056281.1205658,0
+VET.US,D,20210526,000000,7.19741,7.33639,7.10806,7.32645,1340943.437913,0
+VET.US,D,20210527,000000,7.3761,7.63419,7.32645,7.62424,2285506.7052866,0
+VET.US,D,20210528,000000,7.67389,7.70363,7.57459,7.64413,1416559.9596255,0
+VET.US,D,20210601,000000,7.92212,8.17026,7.90222,8.01147,2605830.1271349,0
+VET.US,D,20210602,000000,8.08091,8.59709,7.99654,8.48795,2718511.1472283,0
+VET.US,D,20210603,000000,8.40854,8.48795,8.24965,8.2795,1901213.6800552,0
+VET.US,D,20210604,000000,8.44824,8.62196,8.34398,8.60704,1748376.5218862,0
+VET.US,D,20210607,000000,8.63689,8.70643,8.44824,8.44824,1533610.0817192,0
+VET.US,D,20210608,000000,8.38865,8.40854,8.15036,8.38865,1856956.7975212,0
+VET.US,D,20210609,000000,8.40854,8.57728,8.339,8.478,1657991.2896168,0
+VET.US,D,20210610,000000,8.60704,8.82543,8.4383,8.57728,1360491.324916,0
+VET.US,D,20210611,000000,8.65669,8.73608,8.54754,8.69639,1231954.0929167,0
+VET.US,D,20210614,000000,8.91478,9.13326,8.73608,8.76593,1540780.3540149,0
+VET.US,D,20210615,000000,8.93467,9.25236,8.89497,9.16301,1464386.902041,0
+VET.US,D,20210616,000000,9.19276,9.37145,9.03397,9.20271,1359806.8624219,0
+VET.US,D,20210617,000000,9.13326,9.15306,8.38865,8.54754,3612961.9102015,0
+VET.US,D,20210618,000000,8.31921,8.66663,8.24965,8.3589,1984941.2330864,0
+VET.US,D,20210621,000000,8.48795,9.06372,8.42835,9.03397,3064125.5084904,0
+VET.US,D,20210622,000000,8.96442,9.00412,8.73608,8.93467,1763321.1222177,0
+VET.US,D,20210623,000000,9.08362,9.32678,8.98432,9.03397,1760174.2028797,0
+VET.US,D,20210624,000000,9.02402,9.13326,8.89995,9.12332,1467169.9808168,0
+VET.US,D,20210625,000000,9.13326,9.18281,8.99178,9.03397,1069848.0461701,0
+VET.US,D,20210628,000000,8.99427,8.99427,8.53262,8.56734,3059632.7811058,0
+VET.US,D,20210629,000000,8.73608,8.88502,8.62693,8.63689,1816852.9238357,0
+VET.US,D,20210630,000000,8.73608,8.85528,8.63689,8.68644,2129119.5889246,0
+VET.US,D,20210701,000000,9.08362,9.14311,8.89497,8.99427,1916075.8634638,0
+VET.US,D,20210702,000000,8.99427,8.99427,8.70633,8.73608,1372065.8771669,0
+VET.US,D,20210706,000000,8.76593,8.76593,8.26946,8.339,3165623.9592592,0
+VET.US,D,20210707,000000,8.36885,8.46804,7.90222,7.96182,2159184.6793622,0
+VET.US,D,20210708,000000,7.78313,8.05117,7.64911,7.90222,1970024.7751187,0
+VET.US,D,20210709,000000,8.12061,8.19016,7.90222,8.08091,1441455.9008598,0
+VET.US,D,20210712,000000,7.91217,7.98161,7.77507,7.87247,1346543.7683352,0
+VET.US,D,20210713,000000,7.86252,7.87247,7.63916,7.75328,1337548.2627217,0
+VET.US,D,20210714,000000,7.85257,8.00152,7.4555,7.50515,1860862.555601,0
+VET.US,D,20210715,000000,7.36615,7.55478,7.24706,7.28675,2125317.3545407,0
+VET.US,D,20210716,000000,7.49519,7.50515,6.91942,6.93922,2555621.1346295,0
+VET.US,D,20210719,000000,6.57198,6.71088,6.3933,6.52234,4407595.7286506,0
+VET.US,D,20210720,000000,6.55209,6.78042,6.36344,6.67118,2056197.6985584,0
+VET.US,D,20210721,000000,6.86977,7.23711,6.85983,7.13781,2396980.6189843,0
+VET.US,D,20210722,000000,7.20726,7.2172,6.89952,7.06836,1469476.6495748,0
+VET.US,D,20210723,000000,7.09811,7.09811,6.85953,6.93922,1058222.2346135,0
+VET.US,D,20210726,000000,6.91942,7.26685,6.91942,7.20726,1493532.3402289,0
+VET.US,D,20210727,000000,7.14776,7.18746,6.89952,6.94917,1390329.2662734,0
+VET.US,D,20210728,000000,7.05841,7.16755,6.85983,7.09811,1378147.6430292,0
+VET.US,D,20210729,000000,7.24706,7.33143,7.09811,7.20726,1025548.9500902,0
+VET.US,D,20210730,000000,7.15771,7.16755,6.92937,7.13781,1123036.1089145,0
+VET.US,D,20210802,000000,7.16755,7.48524,6.99881,6.99881,1677854.7731296,0
+VET.US,D,20210803,000000,6.99881,7.36615,6.80022,7.2768,2082532.9206908,0
+VET.US,D,20210804,000000,7.05841,7.11791,6.78042,6.80022,2118668.7210621,0
+VET.US,D,20210805,000000,6.86977,7.08816,6.84102,6.94917,1713439.7872353,0
+VET.US,D,20210806,000000,7.03851,7.11791,6.91942,7.02857,1255136.3652044,0
+VET.US,D,20210809,000000,6.80022,6.90946,6.71088,6.86977,1922053.1005458,0
+VET.US,D,20210810,000000,6.96907,7.28178,6.94917,7.2768,1693790.3867052,0
+VET.US,D,20210811,000000,7.20726,7.38516,7.12786,7.3761,1445773.7435542,0
+VET.US,D,20210812,000000,7.38594,7.4158,7.16259,7.24706,986662.23364477,0
+VET.US,D,20210813,000000,7.2569,7.2569,7.02369,7.03851,1337973.4134339,0
+VET.US,D,20210816,000000,6.83007,6.85983,6.51239,6.55209,3734356.0071847,0
+VET.US,D,20210817,000000,6.45279,6.58183,6.14505,6.17481,3381691.983758,0
+VET.US,D,20210818,000000,6.2741,6.35349,5.95642,5.96637,3678996.9620801,0
+VET.US,D,20210819,000000,5.70828,5.79762,5.46999,5.66857,4892512.7812,0
+VET.US,D,20210820,000000,5.54938,5.75295,5.47994,5.70828,2653353.5340538,0
+VET.US,D,20210823,000000,5.97631,6.20465,5.97631,6.17481,3139234.4625677,0
+VET.US,D,20210824,000000,6.3337,6.433,6.23937,6.40314,2300932.7410582,0
+VET.US,D,20210825,000000,6.3933,6.433,6.28902,6.36344,1857896.5514596,0
+VET.US,D,20210826,000000,6.20465,6.36344,6.17481,6.2543,1724292.6888682,0
+VET.US,D,20210827,000000,6.3933,6.70103,6.36344,6.62153,1733580.6740497,0
+VET.US,D,20210830,000000,6.69108,6.70103,6.50244,6.54214,1413516.5639834,0
+VET.US,D,20210831,000000,6.47269,6.69118,6.433,6.61168,1289402.7085431,0
+VET.US,D,20210901,000000,6.56204,6.64143,6.49249,6.54214,1407969.5030357,0
+VET.US,D,20210902,000000,6.65139,6.92937,6.64143,6.84987,1700323.4354749,0
+VET.US,D,20210903,000000,6.89952,7.01871,6.81515,6.86977,1729078.9009053,0
+VET.US,D,20210907,000000,6.83007,6.93922,6.76053,6.78042,1231557.0845683,0
+VET.US,D,20210908,000000,6.84987,6.91942,6.59179,6.61168,1372978.4938258,0
+VET.US,D,20210909,000000,6.51239,6.7655,6.45279,6.69108,1899359.2992891,0
+VET.US,D,20210910,000000,6.86977,6.93434,6.60174,6.62153,1800300.1884225,0
+VET.US,D,20210913,000000,6.76053,7.36615,6.76053,7.33639,3738244.6788292,0
+VET.US,D,20210914,000000,7.47529,7.58454,7.18756,7.26685,2854466.9073767,0
+VET.US,D,20210915,000000,7.44554,7.87247,7.44554,7.82282,3184887.4073696,0
+VET.US,D,20210916,000000,7.71358,7.82282,7.60931,7.73348,1843327.8527034,0
+VET.US,D,20210917,000000,7.65398,7.74333,7.51509,7.57459,1764175.4439799,0
+VET.US,D,20210920,000000,7.09811,7.35122,7.05841,7.23711,2234152.9216199,0
+VET.US,D,20210921,000000,7.36615,7.44554,7.14776,7.3761,1919198.6607757,0
+VET.US,D,20210922,000000,7.61429,7.97167,7.57459,7.89227,2318164.9135435,0
+VET.US,D,20210923,000000,7.94192,8.38865,7.92212,8.339,2764037.4513925,0
+VET.US,D,20210924,000000,8.25961,8.56734,8.09086,8.49789,2450387.7901334,0
+VET.US,D,20210927,000000,8.69639,9.09346,8.63689,9.01407,3621399.5939584,0
+VET.US,D,20210928,000000,9.16301,9.36648,8.83537,9.09346,3911823.7642995,0
+VET.US,D,20210929,000000,9.03397,9.9773,8.91974,9.89768,5338137.0631958,0
+VET.US,D,20210930,000000,9.78823,9.92553,9.48079,9.82803,3707569.5021449,0
+VET.US,D,20211001,000000,9.91757,10.3941,9.87778,10.1653,4919751.5742315,0
+VET.US,D,20211004,000000,10.4439,10.8011,10.3971,10.424,3795697.3147934,0
+VET.US,D,20211005,000000,10.6817,11.3274,10.6319,11.2578,4223568.7905711,0
+VET.US,D,20211006,000000,10.7911,10.9991,10.5235,10.7215,4119528.4812888,0
+VET.US,D,20211007,000000,10.612,10.8806,10.3345,10.8708,3244728.1239302,0
+VET.US,D,20211008,000000,10.9802,11.208,10.8011,10.8608,2366612.9981344,0
+VET.US,D,20211011,000000,11.1583,11.3871,10.9553,10.9802,2700910.1087586,0
+VET.US,D,20211012,000000,10.9702,11.0787,10.6319,10.8011,2685880.0762509,0
+VET.US,D,20211013,000000,10.6717,10.7315,10.3245,10.5524,2113251.3160054,0
+VET.US,D,20211014,000000,10.821,10.9404,10.6519,10.9006,2156178.4718437,0
+VET.US,D,20211015,000000,11.0289,11.3125,10.811,10.821,1799811.7173914,0
+VET.US,D,20211018,000000,11.019,11.0687,10.5036,10.5722,2222944.2201001,0
+VET.US,D,20211019,000000,10.5822,10.7016,10.3096,10.4638,2077901.4916554,0
+VET.US,D,20211020,000000,10.2947,10.9851,10.1762,10.9106,2019682.9813585,0
+VET.US,D,20211021,000000,10.7713,10.9006,10.5036,10.7215,1598977.7575388,0
+VET.US,D,20211022,000000,10.7513,10.9652,10.6419,10.8906,1396007.9932808,0
+VET.US,D,20211025,000000,11.1085,11.6846,11.0887,11.3473,2819936.226834,0
+VET.US,D,20211026,000000,11.3871,11.4169,11.1235,11.1583,1422799.5237427,0
+VET.US,D,20211027,000000,10.9304,11.1185,10.5922,10.5922,1744341.1079154,0
+VET.US,D,20211028,000000,10.5722,10.8806,10.4439,10.8608,1806428.1881684,0
+VET.US,D,20211029,000000,10.821,10.8389,10.5434,10.7613,1419959.1551545,0
+VET.US,D,20211101,000000,10.9603,11.223,10.8409,11.0687,2152613.4373844,0
+VET.US,D,20211102,000000,11.009,11.009,10.7613,10.8409,1049579.5136336,0
+VET.US,D,20211103,000000,10.6319,10.8608,10.5036,10.6817,1447328.6091614,0
+VET.US,D,20211104,000000,10.9991,11.0687,10.7115,10.8708,1631574.6556458,0
+VET.US,D,20211105,000000,11.0587,11.5055,10.8001,11.3672,2391847.6528202,0
+VET.US,D,20211108,000000,11.5254,11.9821,11.5105,11.8239,2906186.5417746,0
+VET.US,D,20211109,000000,11.8637,11.9324,11.4189,11.804,1644292.9939736,0
+VET.US,D,20211110,000000,11.5154,11.7941,10.1752,10.424,5773859.2534257,0
+VET.US,D,20211111,000000,10.5524,10.5623,10.1952,10.215,2928226.0330699,0
+VET.US,D,20211112,000000,10.0171,10.4339,9.90762,10.0867,2698342.11805,0
+VET.US,D,20211115,000000,9.90762,10.225,9.69272,10.0569,2204285.8328141,0
+VET.US,D,20211116,000000,10.0867,10.215,9.87082,9.98718,1469448.5072108,0
+VET.US,D,20211117,000000,9.86782,10.1454,9.63999,9.68874,1589130.9454164,0
+VET.US,D,20211118,000000,9.68874,10.0171,9.50567,9.67879,1714574.5275524,0
+VET.US,D,20211119,000000,9.34171,9.441,9.06372,9.21266,2144866.2466281,0
+VET.US,D,20211122,000000,9.14311,9.58029,9.06372,9.39135,1582220.9899871,0
+VET.US,D,20211123,000000,9.61014,9.94742,9.60018,9.87778,1748343.3541001,0
+VET.US,D,20211124,000000,9.67879,10.0569,9.67879,9.86782,970712.54888714,0
+VET.US,D,20211126,000000,8.83537,9.06372,8.64674,9.05376,2662065.6058591,0
+VET.US,D,20211129,000000,9.56039,9.93748,9.29206,9.86782,2692374.9318123,0
+VET.US,D,20211130,000000,9.48079,10.0469,9.48079,9.90762,3222836.3800456,0
+VET.US,D,20211201,000000,10.3245,10.4041,9.68874,9.70864,2120714.0678692,0
+VET.US,D,20211202,000000,9.55044,10.1952,9.33056,10.0867,2708194.9606789,0
+VET.US,D,20211203,000000,10.3643,10.617,10.0718,10.1852,2848290.6635784,0
+VET.US,D,20211206,000000,10.4141,10.5225,10.1454,10.2648,1426879.1614282,0
+VET.US,D,20211207,000000,10.6021,11.0289,10.5334,10.8906,1821243.132609,0
+VET.US,D,20211208,000000,10.9006,11.3573,10.7911,11.3473,2404940.8876389,0
+VET.US,D,20211209,000000,11.1185,11.3821,11.019,11.2378,1345094.4365928,0
+VET.US,D,20211210,000000,11.3871,11.4419,11.019,11.2976,1362986.9495461,0
+VET.US,D,20211213,000000,11.1384,11.213,10.7065,10.7911,1618800.0325902,0
+VET.US,D,20211214,000000,10.4638,10.821,10.3643,10.4439,1732422.8167909,0
+VET.US,D,20211215,000000,10.3245,10.612,9.84793,10.6021,2292655.8708093,0
+VET.US,D,20211216,000000,10.8011,11.1433,10.6917,10.7713,2112719.6263441,0
+VET.US,D,20211217,000000,10.4936,10.7215,10.215,10.5722,2054653.8888799,0
+VET.US,D,20211220,000000,10.1454,10.811,9.91757,10.7911,3367426.8204985,0
+VET.US,D,20211221,000000,11.0389,11.6398,11.009,11.6249,2512473.8653019,0
+VET.US,D,20211222,000000,11.595,12.5184,11.4269,12.3403,3993836.6432996,0
+VET.US,D,20211223,000000,12.3492,12.7771,12.191,12.6975,2616480.0017138,0
+VET.US,D,20211227,000000,12.6975,13.3919,12.5482,13.3521,1997005.2614527,0
+VET.US,D,20211228,000000,13.4118,13.8287,12.965,13.0049,2081859.5141253,0
+VET.US,D,20211229,000000,12.9252,12.9252,12.3492,12.5283,2706893.3763472,0
+VET.US,D,20211230,000000,12.578,12.6925,12.2905,12.4686,1678369.3763557,0
+VET.US,D,20211231,000000,12.4089,12.5382,12.2606,12.4985,1328640.1994532,0
+VET.US,D,20220103,000000,12.6079,13.0447,12.588,12.8855,1289576.5881488,0
+VET.US,D,20220104,000000,12.98,13.0447,12.4437,12.5283,2633885.0487203,0
+VET.US,D,20220105,000000,12.6975,13.0347,12.4239,12.4686,2579410.4779107,0
+VET.US,D,20220106,000000,12.9252,13.7541,12.8357,13.6606,3652072.7604739,0
+VET.US,D,20220107,000000,13.6705,14.0476,13.3222,13.8685,2856077.0526273,0
+VET.US,D,20220110,000000,13.7292,14.0476,13.5909,13.9282,2134951.0887648,0
+VET.US,D,20220111,000000,14.1073,14.7918,14.1073,14.7819,2926692.2742357,0
+VET.US,D,20220112,000000,14.961,15.1887,14.7221,14.8117,2141048.9359778,0
+VET.US,D,20220113,000000,14.9311,15.2485,14.7321,15.0008,2599726.2494153,0
+VET.US,D,20220114,000000,15.1489,15.8097,15.0594,15.725,3306914.7075413,0
+VET.US,D,20220118,000000,15.9628,16.1519,15.1789,15.5061,2895034.1249826,0
+VET.US,D,20220119,000000,15.735,15.8445,15.2485,15.3977,2081549.9481221,0
+VET.US,D,20220120,000000,15.2485,15.6256,14.966,15.0594,1886774.6371901,0
+VET.US,D,20220121,000000,14.7619,14.7918,14.0675,14.1859,3468912.2051698,0
+VET.US,D,20220124,000000,13.6208,14.5391,13.3422,14.4745,3165902.3676452,0
+VET.US,D,20220125,000000,14.3948,15.4077,14.1073,15.3182,2224044.7875467,0
+VET.US,D,20220126,000000,15.7748,15.9728,15.0106,15.2783,2302377.0473785,0
+VET.US,D,20220127,000000,15.5957,15.8643,14.9808,15.2385,1440461.8723624,0
+VET.US,D,20220128,000000,15.3082,15.6952,15.1589,15.4475,1526406.6416374,0
+VET.US,D,20220131,000000,15.5161,15.6753,15.1489,15.4574,1877997.234897,0
+VET.US,D,20220201,000000,15.4176,16.1817,15.2385,16.0623,2624847.329561,0
+VET.US,D,20220202,000000,16.1221,16.5588,15.6952,16.0325,2505398.0709422,0
+VET.US,D,20220203,000000,15.7847,16.123,15.6902,15.9529,1626451.740326,0
+VET.US,D,20220204,000000,16.1717,16.8563,16.1221,16.3807,2390574.2108524,0
+VET.US,D,20220207,000000,16.331,16.4145,15.934,15.9828,1492978.5387101,0
+VET.US,D,20220208,000000,15.7649,15.7649,15.0256,15.2087,2777103.5489317,0
+VET.US,D,20220209,000000,15.4475,15.9828,15.2385,15.9529,1921238.9821607,0
+VET.US,D,20220210,000000,15.6256,16.6086,15.6056,16.0922,1822389.9339391,0
+VET.US,D,20220211,000000,16.2812,17.502,16.2812,17.4224,2916018.2776305,0
+VET.US,D,20220214,000000,17.105,17.3926,16.8175,16.9458,2573843.3152745,0
+VET.US,D,20220215,000000,16.2713,17.313,16.2115,17.2831,2118974.2667276,0
+VET.US,D,20220216,000000,17.5219,18.0462,17.2791,17.3726,2233667.465842,0
+VET.US,D,20220217,000000,17.1847,17.8194,17.1847,17.3826,1551081.4642979,0
+VET.US,D,20220218,000000,16.9757,17.1597,16.6334,16.8861,1765385.5656289,0
+VET.US,D,20220222,000000,17.6314,17.7498,16.4195,16.6682,2399911.4451708,0
+VET.US,D,20220223,000000,16.7777,17.5219,16.7379,17.1945,2104673.9255132,0
+VET.US,D,20220224,000000,17.6214,17.7696,17.0154,17.6115,2846252.3523624,0
+VET.US,D,20220225,000000,17.6712,17.9935,17.4124,17.9786,2067314.9373954,0
+VET.US,D,20220228,000000,17.9786,18.8223,17.9786,18.5845,2255683.8401956,0
+VET.US,D,20220301,000000,19.061,19.5665,18.6631,19.1496,3068680.5511094,0
+VET.US,D,20220302,000000,19.6262,19.7556,18.9517,19.1795,2559498.7503454,0
+VET.US,D,20220303,000000,18.8621,19.1795,18.6482,18.882,1973641.0688838,0
+VET.US,D,20220304,000000,18.8919,19.6213,18.882,19.5565,2912345.6991376,0
+VET.US,D,20220307,000000,20.0332,22.0091,19.9933,21.9195,5157723.4036281,0
+VET.US,D,20220308,000000,22.4758,23.7562,21.8897,23.3493,5680856.7813107,0
+VET.US,D,20220309,000000,22.1086,22.5553,20.9664,21.5126,4807406.2523364,0
+VET.US,D,20220310,000000,22.2469,22.7334,21.8599,22.6349,2499157.5017406,0
+VET.US,D,20220311,000000,22.2469,23.2398,22.1782,22.2867,3470466.0656924,0
+VET.US,D,20220314,000000,21.5425,21.6321,19.7356,20.053,3857252.7053849,0
+VET.US,D,20220315,000000,18.8621,20.1326,18.4204,19.8849,4133896.1631598,0
+VET.US,D,20220316,000000,20.1724,20.2221,19.2491,19.6361,2392600.4610554,0
+VET.US,D,20220317,000000,20.5695,20.7982,20.1873,20.44,2570713.4823718,0
+VET.US,D,20220318,000000,20.5495,20.5495,19.7208,19.7854,2294437.8854968,0
+VET.US,D,20220321,000000,20.7186,21.3435,20.4212,21.2549,3051184.0414201,0
+VET.US,D,20220322,000000,21.1952,21.438,20.647,21.1356,2621074.2426254,0
+VET.US,D,20220323,000000,21.7315,22.1782,21.4828,21.7414,2245182.7181118,0
+VET.US,D,20220324,000000,21.7116,22.3065,21.2151,21.9096,1924131.615139,0
+VET.US,D,20220325,000000,21.7017,23.5383,21.7017,23.2697,3053216.3221296,0
+VET.US,D,20220328,000000,22.4956,22.7036,21.2549,21.5723,3398175.3683459,0
+VET.US,D,20220329,000000,20.7485,21.1554,19.8551,21.0958,4558152.3502569,0
+VET.US,D,20220330,000000,21.6301,21.7694,20.9634,21.1823,2785065.8277553,0
+VET.US,D,20220331,000000,20.6451,21.451,20.6251,20.9137,2325265.8350139,0
+VET.US,D,20220401,000000,20.8042,21.6151,20.7942,21.4908,1650685.3309234,0
+VET.US,D,20220404,000000,21.9882,22.216,21.5504,22.1474,2139707.148269,0
+VET.US,D,20220405,000000,22.3862,22.8339,21.436,21.4808,1808750.938277,0
+VET.US,D,20220406,000000,21.839,21.9385,20.0828,20.1675,2302529.8202112,0
+VET.US,D,20220407,000000,20.5057,20.844,19.9287,20.7644,1392116.306383,0
+VET.US,D,20220408,000000,20.854,21.4112,20.7446,21.3315,1636786.0183951,0
+VET.US,D,20220411,000000,20.4858,20.854,19.9087,20.6351,2417457.203997,0
+VET.US,D,20220412,000000,21.2221,21.5504,20.7396,20.7942,2530756.3510125,0
+VET.US,D,20220413,000000,21.1425,21.8987,20.9535,21.6001,2048280.6485341,0
+VET.US,D,20220414,000000,21.451,21.8589,21.1823,21.6798,1963657.5652794,0
+VET.US,D,20220418,000000,21.9882,23.4508,21.9882,23.0031,3326012.3167214,0
+VET.US,D,20220419,000000,22.7046,22.8936,21.7494,22.2569,2585822.9165492,0
+VET.US,D,20220420,000000,22.6349,23.2219,22.2967,22.6847,2139045.8027166,0
+VET.US,D,20220421,000000,23.0229,23.0428,20.7396,21.0231,3189827.3973238,0
+VET.US,D,20220422,000000,20.8241,20.9933,19.7396,19.9784,2837972.4668602,0
+VET.US,D,20220425,000000,18.9139,19.3218,17.9886,19.1427,3595450.3242456,0
+VET.US,D,20220426,000000,19.3516,19.9187,18.675,19.5108,2572369.8615059,0
+VET.US,D,20220427,000000,19.5904,19.9585,19.0532,19.7198,2422885.6649823,0
+VET.US,D,20220428,000000,19.8789,20.3664,19.1526,20.1774,2333464.3086774,0
+VET.US,D,20220429,000000,20.2073,20.7544,19.1825,19.3814,1677015.5276338,0
+VET.US,D,20220502,000000,19.0532,19.3506,18.5457,19.2919,2192415.7857421,0
+VET.US,D,20220503,000000,19.2919,20.7844,19.272,20.7047,2130821.1968579,0
+VET.US,D,20220504,000000,21.3813,21.7494,20.8291,21.6897,2507601.2160042,0
+VET.US,D,20220505,000000,21.829,22.1176,20.3652,20.9137,1970124.2784769,0
+VET.US,D,20220506,000000,21.3017,21.3614,20.1873,21.1923,2257790.4971527,0
+VET.US,D,20220509,000000,20.4062,20.4958,18.0084,18.1577,4752720.6137971,0
+VET.US,D,20220510,000000,18.675,19.2521,17.6843,18.3964,2841335.4793499,0
+VET.US,D,20220511,000000,18.9636,19.5207,18.2671,18.4164,2787802.6726475,0
+VET.US,D,20220512,000000,18.4263,18.685,17.3318,17.8194,3521604.7612919,0
+VET.US,D,20220513,000000,18.3964,19.073,18.3766,19.0232,2523500.6465405,0
+VET.US,D,20220516,000000,19.1825,20.3515,19.093,20.1774,2441155.0845954,0
+VET.US,D,20220517,000000,20.4958,20.8937,20.1774,20.5057,2200481.5882614,0
+VET.US,D,20220518,000000,20.7844,20.8587,19.1228,19.3715,2199856.4257484,0
+VET.US,D,20220519,000000,18.8641,19.7596,18.6457,19.3814,1895618.3750552,0
+VET.US,D,20220520,000000,19.66,19.9137,18.7845,19.2223,1890031.1107306,0
+VET.US,D,20220523,000000,19.4212,20.3664,19.1626,20.2571,1975902.5088425,0
+VET.US,D,20220524,000000,19.7098,20.0182,19.4412,19.8093,1782659.9516602,0
+VET.US,D,20220525,000000,20.058,21.6449,20.0083,21.5703,2576161.0399612,0
+VET.US,D,20220526,000000,21.3813,22.0877,21.3614,21.6399,2683433.7007578,0
+VET.US,D,20220527,000000,21.4908,21.8489,21.3415,21.829,1811628.4949889,0
+VET.US,D,20220531,000000,22.5951,22.9633,21.2171,21.5305,2944707.4074889,0
+VET.US,D,20220601,000000,21.9583,23.0627,21.9385,22.5653,2744494.5898116,0
+VET.US,D,20220602,000000,22.2767,23.1622,22.0678,22.7046,1876257.4337555,0
+VET.US,D,20220603,000000,22.7742,22.9235,22.3365,22.5851,1678467.8746295,0
+VET.US,D,20220606,000000,22.8936,23.5973,22.7642,23.2617,2838666.9801987,0
+VET.US,D,20220607,000000,23.212,24.8636,22.824,24.6745,4651981.0017701,0
+VET.US,D,20220608,000000,24.8536,25.2806,24.3561,24.8934,2993040.9124552,0
+VET.US,D,20220609,000000,24.5253,24.6547,23.794,24.0477,2440172.1120267,0
+VET.US,D,20220610,000000,23.5104,23.8786,22.5354,23.1224,3152687.5176109,0
+VET.US,D,20220613,000000,21.7096,22.4956,20.8142,21.5903,3966177.724978,0
+VET.US,D,20220614,000000,22.3365,22.8737,21.1276,21.5007,3518479.9538112,0
+VET.US,D,20220615,000000,21.5405,22.222,21.1425,21.9485,2782040.5236327,0
+VET.US,D,20220616,000000,21.3315,21.7834,20.4062,20.5057,3104773.1328503,0
+VET.US,D,20220617,000000,20.4958,20.4958,18.4263,18.6452,5952749.2050034,0
+VET.US,D,20220621,000000,19.6401,20.3914,19.5705,20.2968,2555556.8092263,0
+VET.US,D,20220622,000000,18.7248,19.1924,18.3566,18.4761,3745055.1309004,0
+VET.US,D,20220623,000000,18.7546,18.8939,16.6312,16.9239,4810160.1836638,0
+VET.US,D,20220624,000000,17.2722,18.3268,17.1229,17.7696,3727805.8719798,0
+VET.US,D,20220627,000000,18.4263,19.9387,18.1677,19.8889,4255973.7175527,0
+VET.US,D,20220628,000000,20.7346,21.1923,20.3864,20.9037,3293078.7153317,0
+VET.US,D,20220629,000000,21.2497,21.4891,19.7939,19.8736,2912997.9635552,0
+VET.US,D,20220630,000000,19.2055,19.5147,18.3505,19.0061,2651069.2286149,0
+VET.US,D,20220701,000000,19.385,19.8323,18.5574,19.3651,2372274.797455,0
+VET.US,D,20220705,000000,19.6543,19.7839,17.9391,18.7767,3987151.6722029,0
+VET.US,D,20220706,000000,18.4577,18.8067,16.5531,17.9092,4840893.0543892,0
+VET.US,D,20220707,000000,18.8366,20.5318,18.7767,20.2725,3372603.7294998,0
+VET.US,D,20220708,000000,20.6215,20.7811,19.6243,20.0332,1531352.6681392,0
+VET.US,D,20220711,000000,19.5745,19.9135,19.2454,19.7639,1590051.6690208,0
+VET.US,D,20220712,000000,18.7568,19.2155,18.338,18.9064,2107969.3411424,0
+VET.US,D,20220713,000000,18.5973,19.5845,18.5923,19.3551,2477213.5644796,0
+VET.US,D,20220714,000000,18.4078,18.9812,17.4605,18.9363,2914864.2413923,0
+VET.US,D,20220715,000000,19.4249,20.0731,18.9662,20.0531,3051302.0878711,0
+VET.US,D,20220718,000000,20.5617,21.9278,20.5617,21.4691,3907006.0201526,0
+VET.US,D,20220719,000000,21.3295,22.6607,21.2198,22.6059,3380355.6519506,0
+VET.US,D,20220720,000000,22.3466,23.2391,21.8879,23.1842,3043843.9963747,0
+VET.US,D,20220721,000000,22.0874,22.581,21.5688,22.566,3111710.9241703,0
+VET.US,D,20220722,000000,22.6757,23.0845,21.7084,21.8181,1732274.876511,0
+VET.US,D,20220725,000000,22.1671,23.4435,21.8979,23.3737,2357902.1515863,0
+VET.US,D,20220726,000000,23.8424,24.2003,22.9065,23.3338,2105429.1574984,0
+VET.US,D,20220727,000000,23.6429,24.2113,23.4635,24.1515,1649220.9999967,0
+VET.US,D,20220728,000000,24.4905,24.9592,23.8922,24.8994,2289741.3928362,0
+VET.US,D,20220729,000000,25.4777,25.9464,25.3182,25.7869,2237091.4988399,0
+VET.US,D,20220801,000000,24.9792,25.2683,24.1814,24.9393,1638807.5507432,0
+VET.US,D,20220802,000000,25.039,25.1088,24.3809,24.8695,1239033.9903852,0
+VET.US,D,20220803,000000,24.9991,25.2285,23.3538,23.3737,2011790.3467708,0
+VET.US,D,20220804,000000,23.2341,23.2441,21.7832,21.9876,3228681.7177881,0
+VET.US,D,20220805,000000,21.499,23.2584,21.3495,22.8951,2217394.7965298,0
+VET.US,D,20220808,000000,22.8652,23.3438,22.5659,23.0247,1365548.7744253,0
+VET.US,D,20220809,000000,23.623,24.2014,23.289,23.7526,2439652.3412718,0
+VET.US,D,20220810,000000,23.8922,25.024,23.4635,24.9492,2214161.6531946,0
+VET.US,D,20220811,000000,25.8666,26.6908,25.4279,26.1359,3958127.5920512,0
+VET.US,D,20220812,000000,24.1316,25.7071,23.9321,25.388,3724894.0070474,0
+VET.US,D,20220815,000000,23.9321,24.6102,23.323,24.4905,3246082.9284436,0
+VET.US,D,20220816,000000,24.8096,25.3581,23.761,23.982,2477103.2525172,0
+VET.US,D,20220817,000000,23.9321,24.8019,23.8524,24.5404,1764156.0364896,0
+VET.US,D,20220818,000000,24.9492,25.2983,24.7598,25.2584,2022931.8549764,0
+VET.US,D,20220819,000000,24.9293,25.7968,24.7099,25.4379,2006332.9131386,0
+VET.US,D,20220822,000000,25.1387,26.6444,24.8794,26.6045,2783405.4757633,0
+VET.US,D,20220823,000000,27.2826,28.22,27.0533,27.5818,3596334.4403582,0
+VET.US,D,20220824,000000,27.6316,28.6488,27.3524,28.5789,3099183.4965823,0
+VET.US,D,20220825,000000,28.908,29.4764,28.6288,29.1075,2983223.5616748,0
+VET.US,D,20220826,000000,29.0775,29.8753,28.8881,29.1075,2673573.8717869,0
+VET.US,D,20220829,000000,28.9778,30.0847,28.6188,29.277,2790593.8043697,0
+VET.US,D,20220830,000000,28.3995,28.4194,26.824,26.9934,3472002.8303383,0
+VET.US,D,20220831,000000,26.0062,27.4521,25.7869,26.6345,3234167.230829,0
+VET.US,D,20220901,000000,25.9863,26.1758,25.2783,25.5675,2784076.3730621,0
+VET.US,D,20220902,000000,26.6444,26.7342,25.7869,26.4849,3045256.9923299,0
+VET.US,D,20220906,000000,26.9236,27.0195,25.0589,25.1088,2779830.3653445,0
+VET.US,D,20220907,000000,24.1914,24.1914,22.9549,23.1942,4585704.3803535,0
+VET.US,D,20220908,000000,23.3837,23.9938,23.1793,23.8524,2505580.7870367,0
+VET.US,D,20220909,000000,24.68,25.1487,24.4207,24.5903,2496138.0830526,0
+VET.US,D,20220912,000000,25.019,25.5575,24.7598,25.1188,2563638.9757002,0
+VET.US,D,20220913,000000,24.4905,25.1786,24.2911,24.5504,2506147.3893892,0
+VET.US,D,20220914,000000,25.1686,26.0262,25.049,25.3481,2590893.0502728,0
+VET.US,D,20220915,000000,24.8595,25.5276,24.6102,24.8096,1897357.731125,0
+VET.US,D,20220916,000000,24.1216,24.2811,22.5859,23.0646,4298762.90935,0
+VET.US,D,20220919,000000,22.0076,23.0746,21.8879,22.8153,2808347.010469,0
+VET.US,D,20220920,000000,22.5261,22.6358,21.9079,22.5062,1932248.4020059,0
+VET.US,D,20220921,000000,23.1244,23.284,21.9478,21.9577,1997587.1801898,0
+VET.US,D,20220922,000000,22.5161,22.7854,21.4791,21.499,2250740.0971007,0
+VET.US,D,20220923,000000,20.3822,20.4819,19.3003,19.5745,4324609.0021476,0
+VET.US,D,20220926,000000,19.3651,19.6642,18.2482,18.3579,3430287.860327,0
+VET.US,D,20220927,000000,18.8665,20.3274,18.6272,20.2625,5774660.7511391,0
+VET.US,D,20220928,000000,20.442,21.5788,20.2051,21.509,3868880.2002645,0
+VET.US,D,20220929,000000,21.14,21.25,19.88,21.18,3448036,0
+VET.US,D,20220930,000000,20.83,21.79,20.601,21.42,2103603,0
+VET.US,D,20221003,000000,22.78,23,22.4,22.8,2704377,0
+VET.US,D,20221004,000000,23.4,24.01,23.18,23.83,2604739,0
+VET.US,D,20221005,000000,23.82,23.86,22.78,22.91,4430413,0
+VET.US,D,20221006,000000,22.6,23.76,22.41,23.25,3089713,0
+VET.US,D,20221007,000000,23.24,23.36,22.33,22.43,2613847,0
+VET.US,D,20221010,000000,22.26,22.69,20.93,21.23,3054685,0
+VET.US,D,20221011,000000,20.88,21.4881,20.365,20.86,2674270,0
+VET.US,D,20221012,000000,20.66,21.02,20.06,20.69,2835945,0
+VET.US,D,20221013,000000,20.07,22.03,20.07,21.72,2409417,0
+VET.US,D,20221014,000000,21.22,21.75,20.6,20.61,2074443,0
+VET.US,D,20221017,000000,21.09,21.89,21.05,21.21,2209065,0
+VET.US,D,20221018,000000,21.26,21.48,20.26,20.73,2818533,0
+VET.US,D,20221019,000000,20.72,22.075,20.51,22.01,2190971,0
+VET.US,D,20221020,000000,22.4,22.77,21.832,22.05,1961901,0
+VET.US,D,20221021,000000,22.02,22.59,21.78,22.53,1524805,0
+VET.US,D,20221024,000000,22.28,22.57,21.925,22.01,1877411,0
+VET.US,D,20221025,000000,21.97,22.58,21.8501,22.41,1155968,0
+VET.US,D,20221026,000000,22.64,23.18,22.4389,22.76,1317302,0
+VET.US,D,20221027,000000,23.22,23.68,22.66,22.78,1541783,0
+VET.US,D,20221028,000000,22.87,23.05,22.07,22.51,1148360,0
+VET.US,D,20221031,000000,22.31,23.53,22.12,23.31,1967101,0
+VET.US,D,20221101,000000,23.41,24.0799,23.41,23.83,2000606,0
+VET.US,D,20221102,000000,23.77,24.15,22.7699,23.38,2515659,0
+VET.US,D,20221103,000000,23.19,23.85,22.89,23.65,1344130,0
+VET.US,D,20221104,000000,24.5,25.12,23.575,24.22,1837851,0
+VET.US,D,20221107,000000,24.62,25.0209,24.1899,24.63,1559371,0
+VET.US,D,20221108,000000,24.5,24.64,23.95,24.59,1134946,0
+VET.US,D,20221109,000000,23.95,24.04,21.7,21.96,3532952,0
+VET.US,D,20221110,000000,22.3,22.31,19.37,20.45,8914952,0
+VET.US,D,20221111,000000,20.86,21.5,20.6,21.31,3849175,0
+VET.US,D,20221114,000000,20.94,21.17,19.9401,20.06,4300884,0
+VET.US,D,20221115,000000,20.37,20.98,19.81,20.77,2704101,0
+VET.US,D,20221116,000000,20.22,20.31,19.46,19.46,2604727,0
+VET.US,D,20221117,000000,19,19.34,18.46,19.3,2674125,0
+VET.US,D,20221118,000000,18.55,19.63,18.35,19.52,1864308,0
+VET.US,D,20221121,000000,18.85,19.25,18.35,19.1,2396933,0
+VET.US,D,20221122,000000,19.48,19.67,19.2,19.55,1771002,0
+VET.US,D,20221123,000000,18.9,19.33,18.8,19.21,2177568,0
+VET.US,D,20221125,000000,19.23,19.54,19.05,19.36,1038837,0
+VET.US,D,20221128,000000,18.81,19.1,18.42,18.84,2802650,0
+VET.US,D,20221129,000000,19.24,19.55,19.015,19.18,1519797,0
+VET.US,D,20221130,000000,19.62,19.82,19.1601,19.78,1739631,0
+VET.US,D,20221201,000000,20.01,20.25,19.18,19.22,1474832,0
+VET.US,D,20221202,000000,19.18,19.51,19.06,19.27,1233574,0
+VET.US,D,20221205,000000,19.7,19.89,18.24,18.37,1972620,0
+VET.US,D,20221206,000000,18.28,18.88,17.815,17.88,1968562,0
+VET.US,D,20221207,000000,17.88,18.03,17.39,17.42,1939094,0
+VET.US,D,20221208,000000,18.04,18.15,17.24,17.31,2206059,0
+VET.US,D,20221209,000000,17.46,17.57,17.04,17.06,1855592,0
+VET.US,D,20221212,000000,17.3,17.77,17.08,17.34,1805991,0
+VET.US,D,20221213,000000,17.81,18.0199,17.52,17.69,1709247,0
+VET.US,D,20221214,000000,17.85,18.228,17.16,18.09,2039097,0
+VET.US,D,20221215,000000,17.94,18.03,17.355,17.76,1297260,0
+VET.US,D,20221216,000000,17.32,17.55,16.92,17.29,2279012,0
+VET.US,D,20221219,000000,17.45,17.56,16.785,16.97,1602281,0
+VET.US,D,20221220,000000,16.84,17.42,16.79,17.3,1012620,0
+VET.US,D,20221221,000000,17.65,17.85,17.45,17.84,1343682,0
+VET.US,D,20221222,000000,17.71,17.83,16.8698,17.25,1322640,0
+VET.US,D,20221223,000000,17.55,18.01,17.37,17.97,1627202,0
+VET.US,D,20221227,000000,18.06,18.28,17.79,18.27,1228243,0
+VET.US,D,20221228,000000,18.2,18.2,17.14,17.26,1573521,0
+VET.US,D,20221229,000000,17.04,17.82,17.01,17.75,912579,0
+VET.US,D,20221230,000000,17.51,17.7981,17.49,17.7,834616,0
+VET.US,D,20230103,000000,17.34,17.4125,15.125,15.32,4184943,0
+VET.US,D,20230104,000000,14.99,15.42,14.64,15.1,3148102,0
+VET.US,D,20230105,000000,14.97,15.195,14.7319,14.96,1773545,0
+VET.US,D,20230106,000000,15.11,15.645,14.87,15.07,4201008,0
+VET.US,D,20230109,000000,15.47,15.77,15.1,15.12,2209529,0
+VET.US,D,20230110,000000,15.08,15.19,14.55,14.77,2392623,0
+VET.US,D,20230111,000000,15.1,15.47,14.91,15.26,2152646,0
+VET.US,D,20230112,000000,15.5,15.75,15.17,15.54,1702802,0
+VET.US,D,20230113,000000,15.49,15.69,15.185,15.54,1223657,0
+VET.US,D,20230117,000000,15.7,15.7,15.2709,15.51,1584070,0
+VET.US,D,20230118,000000,15.64,16.135,15.0218,15.03,2288792,0
+VET.US,D,20230119,000000,15.05,15.68,14.995,15.52,1533118,0
+VET.US,D,20230120,000000,15.59,15.91,15.2623,15.72,1474477,0
+VET.US,D,20230123,000000,15.96,16.158,15.7686,16.04,1352209,0
+VET.US,D,20230124,000000,16.15,16.17,15.365,15.41,1400829,0
+VET.US,D,20230125,000000,15.22,15.36,15.02,15.19,1373571,0
+VET.US,D,20230126,000000,15.41,15.64,14.98,15.64,1751530,0
+VET.US,D,20230127,000000,15.64,15.97,15.45,15.48,1274300,0
+VET.US,D,20230130,000000,15.17,15.445,15.02,15.03,1524034,0
+VET.US,D,20230131,000000,15.08,15.475,14.855,15.34,1638799,0
+VET.US,D,20230201,000000,15.19,15.235,14.39,14.88,3264599,0
+VET.US,D,20230202,000000,14.8,14.94,14.18,14.38,1826098,0
+VET.US,D,20230203,000000,14.38,14.7499,14.21,14.26,1364057,0
+VET.US,D,20230206,000000,14.27,14.35,13.865,13.95,1660965,0
+VET.US,D,20230207,000000,14.11,14.635,13.9301,14.62,1437020,0
+VET.US,D,20230208,000000,14.64,14.855,14.345,14.53,1165744,0
+VET.US,D,20230209,000000,14.49,14.75,14.21,14.25,1136705,0
+VET.US,D,20230210,000000,14.59,14.845,14.47,14.78,1508573,0
+VET.US,D,20230213,000000,14.61,14.8,14.41,14.57,1169872,0
+VET.US,D,20230214,000000,14.46,14.84,14.3,14.66,916066,0
+VET.US,D,20230215,000000,14.36,14.4299,14.0242,14.41,1904381,0
+VET.US,D,20230216,000000,14.32,14.48,14.03,14.03,1545130,0
+VET.US,D,20230217,000000,13.7,13.73,13.295,13.37,1871074,0
+VET.US,D,20230221,000000,13.35,13.5,13.06,13.16,1450270,0
+VET.US,D,20230222,000000,13.16,13.29,12.9,12.99,2254998,0
+VET.US,D,20230223,000000,13.31,13.68,13.215,13.61,1314625,0
+VET.US,D,20230224,000000,13.46,13.8,13.3,13.8,1114524,0
+VET.US,D,20230227,000000,13.84,13.85,13.615,13.68,887386,0
+VET.US,D,20230228,000000,13.82,13.88,13.39,13.4,1137988,0
+VET.US,D,20230301,000000,13.36,13.74,13.32,13.72,840075,0
+VET.US,D,20230302,000000,13.62,13.89,13.38,13.86,1487363,0
+VET.US,D,20230303,000000,13.64,14.25,13.59,14.13,1358774,0
+VET.US,D,20230306,000000,14.01,14.05,13.795,13.85,1275874,0
+VET.US,D,20230307,000000,13.8,13.92,13.519,13.81,2070833,0
+VET.US,D,20230308,000000,13.67,13.949,13.25,13.47,1848512,0
+VET.US,D,20230309,000000,13.97,14.39,13.34,13.37,2623023,0
+VET.US,D,20230310,000000,13.4,14.22,13.28,13.6,2645567,0
+VET.US,D,20230313,000000,13.11,13.73,12.78,13.12,1859107,0
+VET.US,D,20230314,000000,13.4,14.24,13.265,13.42,2518489,0
+VET.US,D,20230315,000000,12.86,12.97,11.935,12.49,3463503,0
+VET.US,D,20230316,000000,12.19,12.57,12.01,12.43,1743942,0
+VET.US,D,20230317,000000,12.27,12.37,11.93,12.11,2379737,0
+VET.US,D,20230320,000000,12.09,12.54,12.04,12.44,2524142,0
+VET.US,D,20230321,000000,12.76,12.98,12.57,12.82,1964589,0
+VET.US,D,20230322,000000,12.82,13.21,12.7,12.72,1750395,0
+VET.US,D,20230323,000000,12.89,13.24,12.39,12.48,1333675,0
+VET.US,D,20230324,000000,12.21,12.5414,12.06,12.38,1075334,0
+VET.US,D,20230327,000000,12.52,12.84,12.23,12.79,1276403,0
+VET.US,D,20230328,000000,12.72,12.95,12.63,12.75,887645,0
+VET.US,D,20230329,000000,12.85,12.89,12.275,12.43,1791849,0
+VET.US,D,20230330,000000,12.63,12.83,12.44,12.67,1928955,0
+VET.US,D,20230331,000000,12.77,13.189,12.75,12.97,1831997,0
+VET.US,D,20230403,000000,13.71,13.85,13.485,13.58,2970979,0
+VET.US,D,20230404,000000,13.82,13.87,13.29,13.6,1670431,0
+VET.US,D,20230405,000000,13.72,13.74,13.21,13.39,854642,0
+VET.US,D,20230406,000000,13.3,13.335,13.105,13.17,856099,0
+VET.US,D,20230410,000000,13.27,13.43,13.0825,13.14,1306808,0
+VET.US,D,20230411,000000,13.18,13.36,13.11,13.33,815204,0
+VET.US,D,20230412,000000,13.5,13.5,13.14,13.22,927095,0
+VET.US,D,20230413,000000,13.24,13.77,13.2,13.59,1539953,0
+VET.US,D,20230414,000000,13.71,13.87,13.28,13.47,1107573,0
+VET.US,D,20230417,000000,13.47,13.74,13.42,13.57,1911193,0
+VET.US,D,20230418,000000,13.53,13.985,13.41,13.77,1278883,0
+VET.US,D,20230419,000000,13.49,13.55,13.28,13.5,1051602,0
+VET.US,D,20230420,000000,13.26,13.33,12.83,12.93,1485538,0
+VET.US,D,20230421,000000,13.05,13.0927,12.855,12.94,783928,0
+VET.US,D,20230424,000000,12.91,13.355,12.84,13.26,1188808,0
+VET.US,D,20230425,000000,13.01,13.09,12.74,12.76,1189201,0
+VET.US,D,20230426,000000,12.72,12.85,12.02,12.11,2061078,0
+VET.US,D,20230427,000000,12.15,12.37,12.01,12.15,794484,0
+VET.US,D,20230428,000000,12.24,12.815,12.08,12.67,1139933,0
+VET.US,D,20230501,000000,12.45,12.73,12.355,12.5,612460,0
+VET.US,D,20230502,000000,12.25,12.29,11.3885,11.64,2299244,0
+VET.US,D,20230503,000000,11.41,11.675,11.35,11.48,1469909,0
+VET.US,D,20230504,000000,11.56,12.16,11.56,11.89,1808850,0
+VET.US,D,20230505,000000,12.36,12.62,12.3,12.54,1446927,0
+VET.US,D,20230508,000000,12.81,12.9609,12.365,12.42,894296,0
+VET.US,D,20230509,000000,12.28,12.545,12.167,12.47,777397,0
+VET.US,D,20230510,000000,12.51,12.59,12.11,12.18,833304,0
+VET.US,D,20230511,000000,11.96,12.09,11.73,11.77,886604,0
+VET.US,D,20230512,000000,11.89,12.08,11.69,11.76,1020475,0
+VET.US,D,20230515,000000,11.9,11.96,11.73,11.8,879890,0
+VET.US,D,20230516,000000,11.72,11.87,11.37,11.39,1047382,0
+VET.US,D,20230517,000000,11.55,11.78,11.34,11.76,896126,0
+VET.US,D,20230518,000000,11.68,11.9,11.54,11.85,641344,0
+VET.US,D,20230519,000000,12.08,12.1483,11.89,12.05,786629,0
+VET.US,D,20230522,000000,12.02,12.145,11.95,12.01,441406,0
+VET.US,D,20230523,000000,12.15,12.32,12.02,12.13,1022933,0
+VET.US,D,20230524,000000,12.28,12.31,12.0088,12.12,552720,0
+VET.US,D,20230525,000000,11.8,11.81,11.37,11.45,1040674,0
+VET.US,D,20230526,000000,11.56,11.6,11.3101,11.55,712861,0
+VET.US,D,20230530,000000,11.46,11.51,10.785,11.09,2043317,0
+VET.US,D,20230531,000000,10.91,10.96,10.78,10.87,981422,0
+VET.US,D,20230601,000000,10.88,11.25,10.7508,11.11,1070712,0
+VET.US,D,20230602,000000,11.38,11.78,11.31,11.72,1767227,0
+VET.US,D,20230605,000000,12.01,12.0925,11.8,11.9,968117,0
+VET.US,D,20230606,000000,11.73,11.93,11.66,11.91,1031740,0
+VET.US,D,20230607,000000,12.06,12.3409,12.03,12.24,806429,0
+VET.US,D,20230608,000000,12.28,12.32,11.83,12.1,923170,0
+VET.US,D,20230609,000000,12.11,12.53,12,12.43,1737697,0
+VET.US,D,20230612,000000,12.14,12.15,11.66,11.73,1431761,0
+VET.US,D,20230613,000000,12,12.32,12,12.05,1255003,0
+VET.US,D,20230614,000000,12.24,12.29,11.635,11.83,1221901,0
+VET.US,D,20230615,000000,11.97,12.63,11.91,12.31,1557396,0
+VET.US,D,20230616,000000,12.27,12.45,12.12,12.39,1513554,0
+VET.US,D,20230620,000000,12.24,12.3,11.95,12.22,1054046,0
+VET.US,D,20230621,000000,12.17,12.57,12.13,12.53,1099788,0
+VET.US,D,20230622,000000,12.37,12.38,12.01,12.04,923032,0
+VET.US,D,20230623,000000,11.8,11.8,11.5514,11.64,1507204,0
+VET.US,D,20230626,000000,11.72,12.37,11.69,12.22,909192,0
+VET.US,D,20230627,000000,12.07,12.3,11.9937,12.21,823052,0
+VET.US,D,20230628,000000,12.17,12.29,11.91,12.25,770345,0
+VET.US,D,20230629,000000,12.27,12.4601,12.15,12.41,693904,0
+VET.US,D,20230630,000000,12.5,12.58,12.32,12.45,802619,0
+VET.US,D,20230703,000000,12.49,12.785,12.49,12.54,590143,0
+VET.US,D,20230705,000000,12.62,12.68,12.36,12.47,663995,0
+VET.US,D,20230706,000000,12.3,12.43,11.86,12.13,987748,0
+VET.US,D,20230707,000000,12.12,13.02,12.07,12.91,1617141,0
+VET.US,D,20230710,000000,12.95,13.3799,12.87,13.19,1661262,0
+VET.US,D,20230711,000000,13.35,13.7,13.31,13.58,1307296,0
+VET.US,D,20230712,000000,13.85,13.85,13.55,13.63,1469621,0
+VET.US,D,20230713,000000,13.65,13.78,13.38,13.54,1402773,0
+VET.US,D,20230714,000000,13.41,13.4498,12.73,12.77,1607625,0
+VET.US,D,20230717,000000,12.76,12.825,12.575,12.65,1057353,0
+VET.US,D,20230718,000000,12.69,13.22,12.67,13.16,1173088,0
+VET.US,D,20230719,000000,13.215,13.35,12.9338,12.97,1389257,0
+VET.US,D,20230720,000000,13.17,13.21,12.9,13.17,1022409,0
+VET.US,D,20230721,000000,13.26,13.4299,13.11,13.4,1222439,0
+VET.US,D,20230724,000000,13.5,13.815,13.46,13.68,1469984,0
+VET.US,D,20230725,000000,13.51,13.69,13.28,13.47,1410547,0
+VET.US,D,20230726,000000,13.36,13.6,13.24,13.55,807677,0
+VET.US,D,20230727,000000,13.69,13.69,13.18,13.19,917804,0
+VET.US,D,20230728,000000,13.26,13.65,13.16,13.59,897671,0
+VET.US,D,20230731,000000,13.77,14.04,13.77,13.92,1124229,0
+VET.US,D,20230801,000000,13.75,13.79,13.435,13.72,1086605,0
+VET.US,D,20230802,000000,13.57,13.57,13.1,13.38,1822396,0
+VET.US,D,20230803,000000,13.64,14.38,13.5,14.05,2247102,0
+VET.US,D,20230804,000000,14.19,14.67,14.16,14.3,1515879,0
+VET.US,D,20230807,000000,14.27,14.39,13.92,14.04,1230156,0
+VET.US,D,20230808,000000,13.71,14.2,13.58,14.18,1053765,0
+VET.US,D,20230809,000000,14.74,15.45,14.7,15,3086341,0
+VET.US,D,20230810,000000,15,15.14,14.6,14.63,1613977,0
+VET.US,D,20230811,000000,14.65,14.94,14.65,14.79,968632,0
+VET.US,D,20230814,000000,14.67,14.74,14.41,14.43,944436,0
+VET.US,D,20230815,000000,14.26,14.32,14.04,14.12,957358,0
+VET.US,D,20230816,000000,14.03,14.34,14.03,14.16,1425951,0
+VET.US,D,20230817,000000,14.48,14.71,14.175,14.23,1041416,0
+VET.US,D,20230818,000000,14.05,14.28,13.94,14.24,924669,0
+VET.US,D,20230821,000000,14.42,14.49,14.1,14.15,703290,0
+VET.US,D,20230822,000000,14.16,14.3401,14.075,14.1,472754,0
+VET.US,D,20230823,000000,13.81,13.945,13.25,13.72,1090935,0
+VET.US,D,20230824,000000,13.59,13.79,13.4397,13.56,874080,0
+VET.US,D,20230825,000000,13.64,13.8799,13.6,13.78,848628,0
+VET.US,D,20230828,000000,13.9,14.17,13.86,14.06,609151,0
+VET.US,D,20230829,000000,14.1,14.475,13.97,14.47,955844,0
+VET.US,D,20230830,000000,14.52,14.69,14.4313,14.48,744300,0
+VET.US,D,20230831,000000,14.54,14.65,14.35,14.55,651400,0
+VET.US,D,20230901,000000,14.8,15.16,14.73,15.05,940027,0
+VET.US,D,20230905,000000,15.17,15.39,15.02,15.09,1500180,0
+VET.US,D,20230906,000000,15.105,15.3101,14.83,14.95,1182866,0
+VET.US,D,20230907,000000,14.8,14.93,14.5522,14.57,901936,0
+VET.US,D,20230908,000000,14.77,15.0299,14.65,14.85,1333279,0
+VET.US,D,20230911,000000,15.13,15.485,14.935,14.95,1623914,0
+VET.US,D,20230912,000000,15.2,15.72,15.18,15.69,2050929,0
+VET.US,D,20230913,000000,15.8,15.84,15.31,15.52,1456609,0
+VET.US,D,20230914,000000,15.84,15.98,15.58,15.6,1253759,0
+VET.US,D,20230915,000000,15.5,15.5703,15.27,15.32,934979,0
+VET.US,D,20230918,000000,15.5,15.51,15.015,15.05,1149206,0
+VET.US,D,20230919,000000,15.33,15.36,14.61,14.67,1317258,0
+VET.US,D,20230920,000000,14.58,14.835,14.29,14.29,837005,0
+VET.US,D,20230921,000000,14.33,14.45,14,14.03,1224578,0
+VET.US,D,20230922,000000,14.19,14.36,13.91,13.98,764884,0
+VET.US,D,20230925,000000,14,14.53,14,14.5,789259,0
+VET.US,D,20230926,000000,14.27,14.53,14.24,14.38,1089291,0
+VET.US,D,20230927,000000,14.66,14.91,14.56,14.75,1142903,0
+VET.US,D,20230928,000000,14.72,14.93,14.63,14.74,738898,0
+VET.US,D,20230929,000000,14.82,14.85,14.55,14.62,973024,0
+VET.US,D,20231002,000000,14.55,14.55,13.7,13.78,1662537,0
+VET.US,D,20231003,000000,13.66,13.77,13.46,13.74,1005459,0
+VET.US,D,20231004,000000,13.48,13.5,12.715,12.87,2134661,0
+VET.US,D,20231005,000000,12.69,13.08,12.67,13.08,1243366,0
+VET.US,D,20231006,000000,13.15,13.47,12.87,13.39,1222375,0
+VET.US,D,20231009,000000,13.93,14.375,13.87,14.19,1788697,0
+VET.US,D,20231010,000000,14.3,14.46,14.1,14.44,1313732,0
+VET.US,D,20231011,000000,14.21,14.526,14.125,14.51,905500,0
+VET.US,D,20231012,000000,14.71,14.71,14.2079,14.52,1187722,0
+VET.US,D,20231013,000000,14.82,15.0385,14.59,14.93,1417916,0
+VET.US,D,20231016,000000,14.99,15.11,14.69,15.1,847256,0
+VET.US,D,20231017,000000,15.04,15.31,15.005,15.29,1167841,0
+VET.US,D,20231018,000000,15.42,15.47,15.08,15.16,713014,0
+VET.US,D,20231019,000000,14.96,15.561,14.86,15.42,933757,0
+VET.US,D,20231020,000000,15.44,15.46,15.15,15.2,698712,0
+VET.US,D,20231023,000000,15.05,15.17,14.6331,14.67,1221383,0
+VET.US,D,20231024,000000,14.75,14.75,14.33,14.38,921849,0
+VET.US,D,20231025,000000,14.4,14.7,14.195,14.65,866876,0
+VET.US,D,20231026,000000,14.41,14.72,14.18,14.65,755882,0
+VET.US,D,20231027,000000,14.72,14.79,14.33,14.63,703750,0
+VET.US,D,20231030,000000,14.64,14.81,14.11,14.3,859303,0
+VET.US,D,20231031,000000,14.32,14.57,14.16,14.42,862684,0
+VET.US,D,20231101,000000,14.5,14.71,14.27,14.51,931005,0
+VET.US,D,20231102,000000,14.78,14.8,13.84,14.45,2485736,0
+VET.US,D,20231103,000000,14.5,14.765,14.055,14.08,1586819,0
+VET.US,D,20231106,000000,14.2,14.25,13.835,13.96,1038920,0
+VET.US,D,20231107,000000,13.57,13.59,13.03,13.11,1774064,0
+VET.US,D,20231108,000000,13.03,13.07,12.635,12.76,1093438,0
+VET.US,D,20231109,000000,12.9,13.21,12.77,12.78,787284,0
+VET.US,D,20231110,000000,12.96,13.19,12.8301,13.13,1073037,0
+VET.US,D,20231113,000000,13.11,13.38,13.11,13.18,1110497,0
+VET.US,D,20231114,000000,13.27,13.49,13.215,13.39,733354,0
+VET.US,D,20231115,000000,13.32,13.4499,13.04,13.07,619044,0
+VET.US,D,20231116,000000,12.84,12.91,12.43,12.75,1391352,0
+VET.US,D,20231117,000000,12.89,13.29,12.89,13.16,1047158,0
+VET.US,D,20231120,000000,13.24,13.35,13.01,13.04,794711,0
+VET.US,D,20231121,000000,12.93,13.055,12.865,12.91,549816,0
+VET.US,D,20231122,000000,12.5,12.895,12.39,12.86,858827,0
+VET.US,D,20231124,000000,12.87,13.08,12.86,12.9,266070,0
+VET.US,D,20231127,000000,12.77,12.77,12.5,12.58,902230,0
+VET.US,D,20231128,000000,12.68,12.74,12.47,12.53,948260,0
+VET.US,D,20231129,000000,12.71,12.77,12.435,12.66,946849,0
+VET.US,D,20231130,000000,12.83,13.03,12.4701,12.63,888227,0
+VET.US,D,20231201,000000,12.62,12.81,12.42,12.5,1578419,0
+VET.US,D,20231204,000000,12.34,12.41,12,12.01,1763428,0
+VET.US,D,20231205,000000,12,12.095,11.63,11.63,1145346,0
+VET.US,D,20231206,000000,11.455,11.51,11.1,11.18,1643518,0
+VET.US,D,20231207,000000,11.31,11.36,11.07,11.14,1837608,0
+VET.US,D,20231208,000000,11.28,11.46,11.2,11.37,1037156,0
+VET.US,D,20231211,000000,11.26,11.38,11.09,11.15,1333487,0
+VET.US,D,20231212,000000,10.93,10.96,10.715,10.84,1842632,0
+VET.US,D,20231213,000000,11.06,11.62,10.9,11.61,2403945,0
+VET.US,D,20231214,000000,11.86,12.35,11.86,12.24,1869099,0
+VET.US,D,20231215,000000,12.26,12.27,11.975,12.06,1378101,0
+VET.US,D,20231218,000000,12.35,12.58,12.27,12.33,1450806,0
+VET.US,D,20231219,000000,12.35,12.75,12.3,12.74,1494653,0
+VET.US,D,20231220,000000,12.81,12.88,12.45,12.46,899407,0
+VET.US,D,20231221,000000,12.45,12.59,12.43,12.56,994560,0
+VET.US,D,20231222,000000,12.65,12.7219,12.48,12.52,1448629,0
+VET.US,D,20231226,000000,12.67,12.945,12.595,12.84,1358716,0
+VET.US,D,20231227,000000,12.82,12.8201,12.45,12.46,1189692,0
+VET.US,D,20231228,000000,12.38,12.425,12.15,12.15,899105,0
+VET.US,D,20231229,000000,12.17,12.23,12.06,12.06,1013494,0
+VET.US,D,20240102,000000,12.16,12.31,11.94,12.01,1277539,0
+VET.US,D,20240103,000000,12,12.405,11.94,12.3,1102375,0
+VET.US,D,20240104,000000,12.5,12.5,12.01,12.02,1593361,0
+VET.US,D,20240105,000000,12.17,12.33,12.058,12.19,714515,0
+VET.US,D,20240108,000000,11.88,11.96,11.7201,11.96,1025698,0
+VET.US,D,20240109,000000,11.99,11.99,11.72,11.86,1416037,0
+VET.US,D,20240110,000000,11.88,11.89,11.63,11.7,1123281,0
+VET.US,D,20240111,000000,11.75,11.84,11.52,11.81,1090145,0
+VET.US,D,20240112,000000,12.05,12.15,11.8,11.85,1550720,0
+VET.US,D,20240116,000000,11.6,11.62,10.96,10.99,2296904,0
+VET.US,D,20240117,000000,10.84,11.02,10.73,10.73,1439829,0
+VET.US,D,20240118,000000,10.78,10.83,10.62,10.65,1429996,0
+VET.US,D,20240119,000000,10.65,10.71,10.525,10.7,1111938,0
+VET.US,D,20240122,000000,10.58,10.84,10.42,10.72,1352870,0
+VET.US,D,20240123,000000,10.65,10.83,10.555,10.59,1201670,0
+VET.US,D,20240124,000000,10.8,10.805,10.555,10.69,1311870,0
+VET.US,D,20240125,000000,10.82,10.93,10.68,10.93,964579,0
+VET.US,D,20240126,000000,10.9,11.02,10.71,10.96,857313,0
+VET.US,D,20240129,000000,10.9,10.93,10.675,10.83,1061628,0
+VET.US,D,20240130,000000,10.68,11.15,10.68,11.13,1471555,0
+VET.US,D,20240131,000000,11.08,11.101,10.735,10.76,1184801,0
+VET.US,D,20240201,000000,10.84,10.9501,10.481,10.58,1445327,0
+VET.US,D,20240202,000000,10.515,10.54,10.23,10.27,1294276,0
+VET.US,D,20240205,000000,10.19,10.19,9.815,10.06,1924836,0
+VET.US,D,20240206,000000,10.14,10.39,10.09,10.2,1025707,0
+VET.US,D,20240207,000000,10.39,10.4,10.09,10.27,883517,0
+VET.US,D,20240208,000000,10.29,10.525,10.265,10.45,1070750,0
+VET.US,D,20240209,000000,10.41,10.61,10.39,10.55,1362126,0
+VET.US,D,20240212,000000,10.57,10.975,10.57,10.85,1507721,0
+VET.US,D,20240213,000000,10.72,10.8,10.35,10.46,1195559,0
+VET.US,D,20240214,000000,10.55,10.7,10.27,10.32,1082430,0
+VET.US,D,20240215,000000,10.29,10.88,10.29,10.8,1265383,0
+VET.US,D,20240216,000000,10.81,10.84,10.69,10.76,925298,0
+VET.US,D,20240220,000000,10.73,10.75,10.43,10.59,972530,0
+VET.US,D,20240221,000000,10.65,10.95,10.65,10.84,793137,0
+VET.US,D,20240222,000000,10.79,11.03,10.7,11.01,1526213,0
+VET.US,D,20240223,000000,10.83,10.86,10.65,10.78,807779,0
+VET.US,D,20240226,000000,10.77,10.87,10.6,10.69,885495,0
+VET.US,D,20240227,000000,10.79,11.07,10.79,10.97,840996,0
+VET.US,D,20240228,000000,11.05,11.24,10.9475,10.99,1262752,0
+VET.US,D,20240229,000000,11.1,11.12,10.88,11.09,1206591,0
+VET.US,D,20240301,000000,11.21,11.4379,11.13,11.41,1911145,0
+VET.US,D,20240304,000000,11.52,11.5685,11.42,11.5,1727660,0
+VET.US,D,20240305,000000,11.44,11.74,11.39,11.65,1724805,0
+VET.US,D,20240306,000000,11.84,11.94,11.65,11.82,2038066,0
+VET.US,D,20240307,000000,11.27,11.62,10.83,11.27,4010647,0
+VET.US,D,20240308,000000,11.31,11.4,10.83,11,2640383,0
+VET.US,D,20240311,000000,11,11.48,10.948,11.42,2163381,0
+VET.US,D,20240312,000000,11.4,11.46,11.125,11.22,1227323,0
+VET.US,D,20240313,000000,11.34,11.6,11.34,11.4,1163058,0
+VET.US,D,20240314,000000,11.48,11.58,11.34,11.4,1120415,0
+VET.US,D,20240315,000000,11.42,11.5,11.2,11.31,1539928,0
+VET.US,D,20240318,000000,11.36,11.87,11.32,11.85,1932508,0
+VET.US,D,20240319,000000,11.75,11.98,11.72,11.94,922186,0
+VET.US,D,20240320,000000,11.76,11.96,11.67,11.89,834305,0
+VET.US,D,20240321,000000,11.86,11.99,11.78,11.95,1007460,0
+VET.US,D,20240322,000000,11.9,11.94,11.58,11.67,792512,0
+VET.US,D,20240325,000000,11.7,12.19,11.7,12.14,1317175,0
+VET.US,D,20240326,000000,12.09,12.17,11.78,11.84,1164851,0
+VET.US,D,20240327,000000,11.84,12.265,11.71,12.24,1381679,0
+VET.US,D,20240328,000000,12.36,12.56,12.224,12.44,985424,0
+VET.US,D,20240401,000000,12.52,12.56,12.26,12.46,768406,0
+VET.US,D,20240402,000000,12.52,12.6203,12.32,12.55,1491367,0
+VET.US,D,20240403,000000,12.61,12.69,12.47,12.59,1416125,0
+VET.US,D,20240404,000000,12.61,12.665,12.47,12.59,810652,0
+VET.US,D,20240405,000000,12.58,12.7795,12.465,12.7,963128,0
+VET.US,D,20240408,000000,12.73,12.79,12.44,12.54,846187,0
+VET.US,D,20240409,000000,12.62,12.725,12.505,12.6,755741,0
+VET.US,D,20240410,000000,12.46,12.7,12.448,12.64,721592,0
+VET.US,D,20240411,000000,12.66,12.68,12.405,12.48,628868,0
+VET.US,D,20240412,000000,12.61,12.775,12.24,12.28,1201396,0
+VET.US,D,20240415,000000,12.29,12.37,11.92,11.99,1134289,0
+VET.US,D,20240416,000000,11.91,12.08,11.73,12.06,750295,0
+VET.US,D,20240417,000000,12,12.13,11.76,11.79,764237,0
+VET.US,D,20240418,000000,11.83,11.94,11.67,11.76,460251,0
+VET.US,D,20240419,000000,11.77,12.08,11.75,11.86,691323,0
+VET.US,D,20240422,000000,11.79,11.95,11.5799,11.84,676826,0
+VET.US,D,20240423,000000,11.75,12.03,11.67,12,752520,0
+VET.US,D,20240424,000000,11.95,11.97,11.78,11.83,500166,0
+VET.US,D,20240425,000000,11.84,12.06,11.67,12.03,606863,0
+VET.US,D,20240426,000000,11.94,12.18,11.93,12.09,671654,0
+VET.US,D,20240429,000000,12.09,12.2,11.98,12.15,1184773,0
+VET.US,D,20240430,000000,12.04,12.045,11.52,11.53,1263786,0
+VET.US,D,20240501,000000,11.5,11.57,11.08,11.26,1572798,0
+VET.US,D,20240502,000000,11.61,12.36,11.6,11.76,2446567,0
+VET.US,D,20240503,000000,11.97,12.1101,11.69,11.81,1219079,0
+VET.US,D,20240506,000000,11.92,12.22,11.89,11.96,1292077,0
+VET.US,D,20240507,000000,11.94,12.11,11.925,11.99,747041,0
+VET.US,D,20240508,000000,11.9,12.12,11.86,12,663153,0
+VET.US,D,20240509,000000,12.02,12.195,11.98,12.19,758604,0
+VET.US,D,20240510,000000,12.24,12.35,11.88,11.91,1084774,0
+VET.US,D,20240513,000000,12.04,12.1,11.73,11.84,783446,0
+VET.US,D,20240514,000000,11.89,12.11,11.87,11.99,672087,0
+VET.US,D,20240515,000000,11.94,12.09,11.78,12.09,632971,0
+VET.US,D,20240516,000000,12.11,12.235,11.99,12.06,658632,0
+VET.US,D,20240517,000000,12.11,12.37,12.01,12.33,913291,0
+VET.US,D,20240520,000000,12.38,12.68,12.3,12.56,1156737,0
+VET.US,D,20240521,000000,12.4,12.58,12.27,12.45,961391,0
+VET.US,D,20240522,000000,12.35,12.36,12.065,12.24,1272150,0
+VET.US,D,20240523,000000,12.4,12.465,11.925,11.95,1105195,0
+VET.US,D,20240524,000000,12.1,12.18,11.89,11.95,709227,0
+VET.US,D,20240528,000000,12.16,12.56,12.09,12.53,1341857,0
+VET.US,D,20240529,000000,12.42,12.49,12.065,12.2,1120191,0
+VET.US,D,20240530,000000,12.15,12.32,12.135,12.21,565538,0
+VET.US,D,20240531,000000,12.28,12.41,12.21,12.38,669451,0
+VET.US,D,20240603,000000,12.49,12.49,11.705,11.76,1656552,0
+VET.US,D,20240604,000000,11.6,11.61,11.275,11.36,1915784,0
+VET.US,D,20240605,000000,11.43,11.48,11.22,11.35,2270226,0
+VET.US,D,20240606,000000,11.42,11.61,11.34,11.57,951736,0
+VET.US,D,20240607,000000,11.47,11.6,11.23,11.25,1080578,0
+VET.US,D,20240610,000000,11.3,11.55,11.29,11.54,711380,0
+VET.US,D,20240611,000000,11.41,11.61,11.33,11.59,844521,0
+VET.US,D,20240612,000000,11.92,11.92,11.462,11.5,743821,0
+VET.US,D,20240613,000000,11.5,11.5,11.0499,11.1,1349688,0
+VET.US,D,20240614,000000,11.11,11.11,10.8,10.88,1268396,0
+VET.US,D,20240617,000000,10.86,10.99,10.715,10.92,942175,0
+VET.US,D,20240618,000000,10.93,11.26,10.91,11.23,1041854,0
+VET.US,D,20240620,000000,11.27,11.385,11.19,11.29,1489519,0
+VET.US,D,20240621,000000,11.3,11.32,11,11,1177760,0
+VET.US,D,20240624,000000,11.11,11.495,11,11.44,1221694,0
+VET.US,D,20240625,000000,11.4,11.52,11.32,11.33,733203,0
+VET.US,D,20240626,000000,11.28,11.32,11.09,11.16,611973,0
+VET.US,D,20240627,000000,11.23,11.31,11.15,11.2,709425,0
+VET.US,D,20240628,000000,11.24,11.245,10.97,11.01,781302,0
+VET.US,D,20240701,000000,11.12,11.135,10.94,11.02,560592,0
+VET.US,D,20240702,000000,11.13,11.23,10.9901,11.15,1227521,0
+VET.US,D,20240703,000000,11.22,11.43,11.17,11.35,640534,0
+VET.US,D,20240705,000000,11.37,11.41,10.95,11.06,1158366,0
+VET.US,D,20240708,000000,10.96,11.13,10.96,11.08,761784,0
+VET.US,D,20240709,000000,11.06,11.25,11,11.02,1138314,0
+VET.US,D,20240710,000000,11.01,11.065,10.76,10.8,2090705,0
+VET.US,D,20240711,000000,10.89,11.21,10.72,11.16,1089427,0
+VET.US,D,20240712,000000,11.22,11.26,11.095,11.22,740218,0
+VET.US,D,20240715,000000,11.24,11.325,11.085,11.29,1014244,0
+VET.US,D,20240716,000000,11.24,11.32,11.16,11.26,715926,0
+VET.US,D,20240717,000000,11.26,11.48,11.145,11.18,643541,0
+VET.US,D,20240718,000000,11.21,11.305,11.03,11.06,798635,0
+VET.US,D,20240719,000000,11.05,11.165,10.925,10.95,599836,0
+VET.US,D,20240722,000000,10.9,11.065,10.83,11.01,764863,0
+VET.US,D,20240723,000000,10.91,10.94,10.52,10.64,1279183,0
+VET.US,D,20240724,000000,10.69,10.825,10.38,10.38,1081986,0
+VET.US,D,20240725,000000,10.32,10.48,10.22,10.41,1104088,0
+VET.US,D,20240726,000000,10.41,10.425,10.21,10.36,1639330,0
+VET.US,D,20240729,000000,10.36,10.415,10.07,10.2,1244951,0
+VET.US,D,20240730,000000,10.16,10.35,10.16,10.31,1349773,0
+VET.US,D,20240731,000000,10.53,10.79,10.455,10.74,1731866,0
+VET.US,D,20240801,000000,10.58,10.58,9.83,9.98,3971983,0
+VET.US,D,20240802,000000,9.82,9.93,9.36,9.42,2472355,0
+VET.US,D,20240805,000000,8.91,9.32,8.705,9.27,1548544,0
+VET.US,D,20240806,000000,9.31,9.72,9.27,9.49,1620431,0
+VET.US,D,20240807,000000,9.73,9.85,9.57,9.57,1525453,0
+VET.US,D,20240808,000000,9.68,10.01,9.68,9.92,1387772,0
+VET.US,D,20240809,000000,9.92,9.93,9.79,9.91,936272,0
+VET.US,D,20240812,000000,9.97,10.29,9.97,10.22,1129994,0
+VET.US,D,20240813,000000,10.19,10.21,10.05,10.18,714078,0
+VET.US,D,20240814,000000,10.22,10.27,10.09,10.14,719955,0
+VET.US,D,20240815,000000,10.18,10.43,10.18,10.29,890224,0
+VET.US,D,20240816,000000,10.19,10.34,10.145,10.2,1078738,0
+VET.US,D,20240819,000000,10.22,10.41,10.1901,10.22,1201756,0
+VET.US,D,20240820,000000,10.2,10.21,9.97,10.01,685650,0
+VET.US,D,20240821,000000,10.09,10.13,9.93,10.02,590453,0
+VET.US,D,20240822,000000,10,10.0998,9.94,9.97,629518,0
+VET.US,D,20240823,000000,10.06,10.265,10.0445,10.22,1213719,0
+VET.US,D,20240826,000000,10.44,10.49,10.22,10.35,1012025,0
+VET.US,D,20240827,000000,10.28,10.305,10.1201,10.17,606977,0
+VET.US,D,20240828,000000,10.12,10.205,10.06,10.14,634340,0
+VET.US,D,20240829,000000,10.2,10.4,10.2,10.31,821465,0
+VET.US,D,20240830,000000,10.16,10.31,10.03,10.28,1183778,0
+VET.US,D,20240903,000000,10.02,10.055,9.62,9.65,1394036,0
+VET.US,D,20240904,000000,9.6,9.745,9.505,9.54,930436,0
+VET.US,D,20240905,000000,9.7,9.7,9.4,9.41,648582,0
+VET.US,D,20240906,000000,9.38,9.5,9.14,9.17,833582,0
+VET.US,D,20240909,000000,9.17,9.26,9.02,9.04,970336,0
+VET.US,D,20240910,000000,9.03,9.06,8.72,8.94,2192240,0
+VET.US,D,20240911,000000,9,9.17,8.81,9.15,984227,0
+VET.US,D,20240912,000000,9.2,9.275,9.03,9.2,1051639,0
+VET.US,D,20240913,000000,9.29,9.48,9.16,9.22,991959,0
+VET.US,D,20240916,000000,9.36,9.44,9.255,9.39,847690,0
+VET.US,D,20240917,000000,9.37,9.605,9.35,9.56,856792,0
+VET.US,D,20240918,000000,9.52,9.75,9.48,9.51,1271825,0
+VET.US,D,20240919,000000,9.75,9.82,9.6,9.61,1114035,0
+VET.US,D,20240920,000000,9.48,9.77,9.4,9.72,1310517,0
+VET.US,D,20240923,000000,9.77,10.07,9.73,9.86,866109,0
+VET.US,D,20240924,000000,10.06,10.14,9.945,9.97,1170923,0
+VET.US,D,20240925,000000,9.95,10.01,9.659,9.76,1276020,0
+VET.US,D,20240926,000000,9.56,9.695,9.47,9.54,1711652,0
+VET.US,D,20240927,000000,9.65,9.695,9.52,9.62,755807,0
+VET.US,D,20240930,000000,9.59,9.84,9.57,9.77,906511,0
+VET.US,D,20241001,000000,9.66,10.1,9.61,10.04,1324638,0
+VET.US,D,20241002,000000,10.27,10.32,9.955,10.16,1015941,0
+VET.US,D,20241003,000000,10.17,10.48,10.1,10.46,1744112,0
+VET.US,D,20241004,000000,10.46,10.56,10.125,10.31,1777791,0
+VET.US,D,20241007,000000,10.37,10.518,10.355,10.44,1053052,0
+VET.US,D,20241008,000000,10.21,10.22,9.97,10.12,760761,0
+VET.US,D,20241009,000000,10.02,10.04,9.86,9.95,862659,0
+VET.US,D,20241010,000000,10,10.125,9.87,10.09,1129188,0
+VET.US,D,20241011,000000,10.02,10.23,9.97,10.2,811551,0
+VET.US,D,20241014,000000,10.06,10.065,9.9,9.96,1001180,0
+VET.US,D,20241015,000000,9.59,9.71,9.41,9.56,1549232,0
+VET.US,D,20241016,000000,9.65,9.755,9.61,9.68,846131,0
+VET.US,D,20241017,000000,9.7,9.825,9.665,9.81,1236301,0
+VET.US,D,20241018,000000,9.77,9.83,9.63,9.76,623053,0
+VET.US,D,20241021,000000,9.81,9.8601,9.61,9.69,1079483,0
+VET.US,D,20241022,000000,9.75,9.805,9.675,9.71,529041,0
+VET.US,D,20241023,000000,9.67,9.698,9.49,9.59,928650,0
+VET.US,D,20241024,000000,9.7,9.8,9.535,9.79,920238,0
+VET.US,D,20241025,000000,9.87,9.98,9.86,9.92,801540,0
+VET.US,D,20241028,000000,9.58,9.73,9.53,9.63,1057355,0
+VET.US,D,20241029,000000,9.61,9.61,9.4,9.46,1058266,0
+VET.US,D,20241030,000000,9.54,9.61,9.4,9.48,1144453,0
+VET.US,D,20241031,000000,9.52,9.54,9.17,9.33,1289156,0
+VET.US,D,20241101,000000,9.47,9.485,9.22,9.26,1012785,0
+VET.US,D,20241104,000000,9.39,9.685,9.38,9.58,1149129,0
+VET.US,D,20241105,000000,9.61,9.775,9.55,9.7,926686,0
+VET.US,D,20241106,000000,9.8,10,9.69,9.94,1842929,0
+VET.US,D,20241107,000000,10.01,10.22,9.86,10.07,1893187,0
+VET.US,D,20241108,000000,10.04,10.07,9.75,9.85,1359697,0
+VET.US,D,20241111,000000,9.81,9.83,9.635,9.69,971931,0
+VET.US,D,20241112,000000,9.62,9.78,9.41,9.42,938004,0
+VET.US,D,20241113,000000,9.425,9.47,9.225,9.36,932274,0
+VET.US,D,20241114,000000,9.46,9.985,9.46,9.97,1513043,0
+VET.US,D,20241115,000000,9.97,10.19,9.89,9.9,1698448,0
+VET.US,D,20241118,000000,10,10.34,9.98,10.24,2899381,0
+VET.US,D,20241119,000000,10.17,10.3,10.0594,10.13,870840,0
+VET.US,D,20241120,000000,10.165,10.36,10.12,10.27,1071537,0
+VET.US,D,20241121,000000,10.36,10.85,10.36,10.84,1496935,0
+VET.US,D,20241122,000000,10.818,10.825,10.665,10.69,993469,0
+VET.US,D,20241125,000000,10.68,10.776,10.35,10.47,1533070,0
+VET.US,D,20241126,000000,10.37,10.45,10.06,10.11,1414465,0
+VET.US,D,20241127,000000,10.11,10.36,10.1,10.2,689530,0
+VET.US,D,20241129,000000,10.24,10.33,10.225,10.24,275672,0
+VET.US,D,20241202,000000,10.24,10.265,10.04,10.14,625282,0
+VET.US,D,20241203,000000,10.18,10.28,10.03,10.2,944546,0
+VET.US,D,20241204,000000,10.17,10.2,9.855,9.99,862080,0
+VET.US,D,20241205,000000,10.095,10.22,10.02,10.03,505667,0
+VET.US,D,20241206,000000,9.95,9.95,9.51,9.55,1063839,0
+VET.US,D,20241209,000000,9.72,10.015,9.66,9.76,1097019,0
+VET.US,D,20241210,000000,9.73,9.81,9.49,9.53,807046,0
+VET.US,D,20241211,000000,9.59,9.65,9.4312,9.63,1076641,0
+VET.US,D,20241212,000000,9.6,9.6,9.435,9.51,542835,0
+VET.US,D,20241213,000000,9.5,9.5,9.35,9.42,541050,0
+VET.US,D,20241216,000000,9.34,9.37,9.055,9.08,1191199,0
+VET.US,D,20241217,000000,9.02,9.08,8.725,9.01,1476409,0
+VET.US,D,20241218,000000,9,9.09,8.64,8.65,994567,0
+VET.US,D,20241219,000000,8.94,9.32,8.83,8.86,2044321,0
+VET.US,D,20241220,000000,8.9,9.05,8.8131,8.87,1496648,0
+VET.US,D,20241223,000000,8.77,8.91,8.22,8.9,3279035,0
+VET.US,D,20241224,000000,8.95,9.19,8.835,9.12,922178,0
+VET.US,D,20241226,000000,9.1,9.1,8.855,8.95,1070124,0
+VET.US,D,20241227,000000,8.92,9.09,8.81,8.92,1097774,0
+VET.US,D,20241230,000000,9.03,9.22,8.92,9.05,1473321,0
+VET.US,D,20241231,000000,9.02,9.41,8.98,9.4,1538042,0
+VET.US,D,20250102,000000,9.55,9.835,9.51,9.82,1339070,0
+VET.US,D,20250103,000000,9.89,9.94,9.7501,9.87,735151,0
+VET.US,D,20250106,000000,10.01,10.2099,10.01,10.07,1226620,0
+VET.US,D,20250107,000000,10.14,10.27,10.08,10.2,816718,0
+VET.US,D,20250108,000000,10.13,10.23,10.02,10.19,969057,0
+VET.US,D,20250110,000000,10.34,10.48,10.1808,10.2,1335065,0
+VET.US,D,20250113,000000,10.25,10.49,10.155,10.19,1125149,0
+VET.US,D,20250114,000000,10.1155,10.41,10.07,10.29,1119380,0
+VET.US,D,20250115,000000,10.43,10.47,10.23,10.29,995863,0
+VET.US,D,20250116,000000,10.29,10.37,10.105,10.19,1337394,0
+VET.US,D,20250117,000000,10.11,10.235,10.015,10.12,924220,0
+VET.US,D,20250121,000000,10.165,10.195,9.91,10.08,1102512,0
+VET.US,D,20250122,000000,10,10.275,9.98,10.06,850332,0
+VET.US,D,20250123,000000,10.14,10.31,9.915,9.95,759369,0
+VET.US,D,20250124,000000,10.01,10.014,9.685,9.76,739922,0
+VET.US,D,20250127,000000,9.655,9.73,9.49,9.59,838560,0
+VET.US,D,20250128,000000,9.58,9.58,9.36,9.47,751642,0
+VET.US,D,20250129,000000,9.47,9.59,9.35,9.58,849408,0
+VET.US,D,20250130,000000,9.63,9.7,9.35,9.5,1070713,0
+VET.US,D,20250131,000000,9.49,9.5,9.15,9.22,1416540,0
+VET.US,D,20250203,000000,9.05,9.21,8.875,9.01,1240652,0
+VET.US,D,20250204,000000,9.02,9.295,8.93,9.27,1275395,0
+VET.US,D,20250205,000000,9.26,9.3357,9.135,9.19,816349,0
+VET.US,D,20250206,000000,9.23,9.265,8.91,9.02,1088861,0
+VET.US,D,20250207,000000,9.09,9.155,9.005,9.05,680190,0
+VET.US,D,20250210,000000,9.19,9.49,9.11,9.49,660866,0
+VET.US,D,20250211,000000,9.555,9.785,9.5,9.64,1068437,0
+VET.US,D,20250212,000000,9.56,9.59,9.21,9.25,1131061,0
+VET.US,D,20250213,000000,9.19,9.24,9.0229,9.13,1505442,0
+VET.US,D,20250214,000000,9.18,9.275,8.92,9.02,1312645,0
+VET.US,D,20250218,000000,9.05,9.15,8.95,9.08,745428,0
+VET.US,D,20250219,000000,9.14,9.3,9.12,9.13,798552,0
+VET.US,D,20250220,000000,9.16,9.29,9.09,9.25,617469,0
+VET.US,D,20250221,000000,9.17,9.21,8.88,8.91,856178,0
+VET.US,D,20250224,000000,8.88,8.93,8.775,8.81,869198,0
+VET.US,D,20250225,000000,8.81,8.85,8.5511,8.57,1005448,0
+VET.US,D,20250226,000000,8.582,8.605,8.395,8.42,922093,0
+VET.US,D,20250227,000000,8.51,8.64,8.46,8.47,896557,0
+VET.US,D,20250228,000000,8.4,8.52,8.275,8.5,1310502,0
+VET.US,D,20250303,000000,8.57,8.71,7.66,7.73,2757342,0
+VET.US,D,20250304,000000,7.58,7.81,7.36,7.69,2122548,0
+VET.US,D,20250305,000000,7.7,7.71,7.29,7.57,2174493,0
+VET.US,D,20250306,000000,7.57,7.655,7.09,7.47,3143957,0
+VET.US,D,20250307,000000,7.57,7.8194,7.48,7.55,1831489,0
+VET.US,D,20250310,000000,7.56,7.6,7.27,7.33,1678294,0
+VET.US,D,20250311,000000,7.39,7.795,7.36,7.74,1793096,0
+VET.US,D,20250312,000000,7.81,8.2,7.75,8.15,1981044,0
+VET.US,D,20250313,000000,7.96,8.01,7.425,7.46,1717631,0
+VET.US,D,20250314,000000,7.525,7.77,7.47,7.76,1195963,0
+VET.US,D,20250317,000000,7.77,7.95,7.77,7.88,761910,0
+VET.US,D,20250318,000000,7.97,7.98,7.815,7.92,638348,0
+VET.US,D,20250319,000000,7.925,8.0691,7.9,8.02,1037826,0
+VET.US,D,20250320,000000,7.935,8.32,7.9,8.26,917654,0
+VET.US,D,20250321,000000,8.19,8.24,8.11,8.22,780891,0
+VET.US,D,20250324,000000,8.28,8.36,8.23,8.28,708955,0
+VET.US,D,20250325,000000,8.3,8.455,8.23,8.29,788187,0
+VET.US,D,20250326,000000,8.37,8.475,8.29,8.29,733965,0
+VET.US,D,20250327,000000,8.22,8.315,8.13,8.25,527537,0
+VET.US,D,20250328,000000,8.22,8.265,8.12,8.16,982649,0
+VET.US,D,20250331,000000,8.06,8.135,7.91,8.1,667166,0
+VET.US,D,20250401,000000,8.05,8.07,7.9,8.04,1017160,0
+VET.US,D,20250402,000000,7.9,8.205,7.87,8.19,606383,0
+VET.US,D,20250403,000000,7.7,7.9,7.3,7.31,1521260,0
+VET.US,D,20250404,000000,6.62,6.77,6,6.11,3237960,0
+VET.US,D,20250407,000000,5.75,6.365,5.68,6.07,2152261,0
+VET.US,D,20250408,000000,6.325,6.37,5.345,5.43,2372874,0
+VET.US,D,20250409,000000,5.19,6.67,5.14,6.58,3175580,0
+VET.US,D,20250410,000000,6.33,6.33,5.5801,5.74,2623178,0
+VET.US,D,20250411,000000,5.77,6.15,5.7,6.09,1250435,0
+VET.US,D,20250414,000000,6.315,6.35,6.065,6.26,2595762,0
+VET.US,D,20250415,000000,6.225,6.38,6.073,6.1,1489310,0
+VET.US,D,20250416,000000,6.17,6.49,6.145,6.32,1308077,0
+VET.US,D,20250417,000000,6.4,6.655,6.39,6.52,1077516,0
+VET.US,D,20250421,000000,6.43,6.44,6.27,6.38,850626,0
+VET.US,D,20250422,000000,6.5,6.69,6.475,6.53,928727,0
+VET.US,D,20250423,000000,6.7,6.75,6.36,6.41,1305159,0
+VET.US,D,20250424,000000,6.475,6.51,6.32,6.34,822566,0
+VET.US,D,20250425,000000,6.24,6.508,6.21,6.41,1030311,0
+VET.US,D,20250428,000000,6.4,6.48,6.34,6.44,714030,0
+VET.US,D,20250429,000000,6.35,6.45,6.26,6.36,849887,0
+VET.US,D,20250430,000000,6.29,6.29,5.984,6.03,1350284,0
+VET.US,D,20250501,000000,6,6.235,5.99,6.17,1456749,0
+VET.US,D,20250502,000000,6.25,6.375,6.105,6.3,1091760,0
+VET.US,D,20250505,000000,6.15,6.17,6.03,6.03,1706161,0
+VET.US,D,20250506,000000,6.11,6.26,5.95,6.22,1357784,0
+VET.US,D,20250507,000000,6.3,6.33,6.015,6.11,1371993,0
+VET.US,D,20250508,000000,6.22,6.31,5.895,6.29,1895946,0
+VET.US,D,20250509,000000,6.37,6.46,6.3,6.43,1564957,0
+VET.US,D,20250512,000000,6.82,6.89,6.61,6.66,2206959,0
+VET.US,D,20250513,000000,6.7,7.1,6.61,7.04,1779633,0
+VET.US,D,20250514,000000,6.93,7.109,6.9,7.08,2260770,0
+VET.US,D,20250515,000000,6.96,6.96,6.645,6.78,2063255,0
+VET.US,D,20250516,000000,6.8052,6.865,6.64,6.69,1374965,0
+VET.US,D,20250519,000000,6.6,6.6,6.385,6.5,1025181,0
+VET.US,D,20250520,000000,6.51,6.64,6.42,6.55,1678619,0
+VET.US,D,20250521,000000,6.55,6.605,6.44,6.44,1740463,0
+VET.US,D,20250522,000000,6.37,6.41,6.22,6.39,1636377,0
+VET.US,D,20250523,000000,6.34,6.505,6.27,6.39,1743206,0
+VET.US,D,20250527,000000,6.43,6.57,6.37,6.56,1569849,0
+VET.US,D,20250528,000000,6.63,6.69,6.475,6.55,1124633,0
+VET.US,D,20250529,000000,6.55,6.67,6.54,6.65,1073119,0
+VET.US,D,20250530,000000,6.59,6.6,6.415,6.51,1919150,0
+VET.US,D,20250602,000000,6.74,6.86,6.665,6.79,2366833,0
+VET.US,D,20250603,000000,6.79,6.9954,6.715,6.9,1664033,0
+VET.US,D,20250604,000000,6.91,7.0393,6.6446,6.67,1410664,0
+VET.US,D,20250605,000000,6.75,7.1,6.635,6.97,2627086,0
+VET.US,D,20250606,000000,7.02,7.28,7.01,7.2,2434314,0
+VET.US,D,20250609,000000,7.25,7.345,7.125,7.31,1400457,0
+VET.US,D,20250610,000000,7.42,7.78,7.385,7.64,2023310,0
+VET.US,D,20250611,000000,7.83,8.05,7.655,8.02,1830969,0
+VET.US,D,20250612,000000,7.91,8.07,7.83,7.92,1511699,0
+VET.US,D,20250613,000000,8.31,8.39,8.035,8.24,2465674,0
+VET.US,D,20250616,000000,8.19,8.295,8.025,8.07,2124210,0
+VET.US,D,20250617,000000,8.185,8.37,8.1,8.23,1198346,0
+VET.US,D,20250618,000000,8.24,8.335,8.165,8.18,1427616,0
+VET.US,D,20250620,000000,8.18,8.26,8.07,8.13,1330345,0
+VET.US,D,20250623,000000,8.2,8.25,7.745,7.76,1618352,0
+VET.US,D,20250624,000000,7.55,7.73,7.48,7.49,1368369,0
+VET.US,D,20250625,000000,7.475,7.475,7.32,7.33,969112,0
+VET.US,D,20250626,000000,7.38,7.55,7.37,7.49,1324518,0
+VET.US,D,20250627,000000,7.52,7.52,7.32,7.4,812159,0
+VET.US,D,20250630,000000,7.345,7.38,7.225,7.28,819015,0
+VET.US,D,20250701,000000,7.23,7.51,7.185,7.4,513053,0
+VET.US,D,20250702,000000,7.45,7.64,7.29,7.64,1078323,0
+VET.US,D,20250703,000000,7.65,7.67,7.5,7.51,483307,0
+VET.US,D,20250707,000000,7.43,7.54,7.265,7.4,1082160,0
+VET.US,D,20250708,000000,7.42,7.86,7.4,7.71,1613595,0
+VET.US,D,20250709,000000,7.68,7.79,7.65,7.66,923664,0
+VET.US,D,20250710,000000,7.63,7.94,7.55,7.85,1145050,0
+VET.US,D,20250711,000000,7.84,7.925,7.77,7.87,570049,0
+VET.US,D,20250714,000000,7.83,7.865,7.7,7.85,802415,0
+VET.US,D,20250715,000000,7.795,7.89,7.66,7.66,1046327,0
+VET.US,D,20250716,000000,7.66,7.73,7.4001,7.56,965863,0
+VET.US,D,20250717,000000,7.52,7.88,7.52,7.83,1254604,0
+VET.US,D,20250718,000000,7.95,8.02,7.795,7.88,1573809,0
+VET.US,D,20250721,000000,7.9,7.905,7.73,7.76,698345,0
+VET.US,D,20250722,000000,7.79,8.1,7.78,8.08,1068169,0
+VET.US,D,20250723,000000,8.12,8.235,8.0207,8.21,729025,0
+VET.US,D,20250724,000000,8.22,8.5,8.15,8.46,1132874,0
+VET.US,D,20250725,000000,8.47,8.5,8.31,8.32,683800,0
+VET.US,D,20250728,000000,8.43,8.605,8.42,8.59,881247,0
+VET.US,D,20250729,000000,8.59,8.61,8.41,8.59,870481,0
+VET.US,D,20250730,000000,8.51,8.53,8.32,8.4,851846,0
+VET.US,D,20250731,000000,8.28,8.515,8.175,8.22,1074230,0
+VET.US,D,20250801,000000,8.12,8.14,7.88,7.95,1089594,0
+VET.US,D,20250804,000000,7.835,7.95,7.82,7.87,555865,0
+VET.US,D,20250805,000000,7.91,8.04,7.822747,7.93,699771,0
+VET.US,D,20250806,000000,8,8.165,7.8201,7.86,794853,0
+VET.US,D,20250807,000000,7.98,8.11,7.785,7.83,978439,0
+VET.US,D,20250808,000000,7.98,7.98,7.38,7.51,1400559,0
+VET.US,D,20250811,000000,7.5384,7.59,7.29,7.3,1178232,0
+VET.US,D,20250812,000000,7.23,7.395,7.18,7.28,1095142,0
+VET.US,D,20250813,000000,7.38,7.38,7.201,7.33,788382,0
+VET.US,D,20250814,000000,7.2907,7.32,7.145,7.32,684092,0
+VET.US,D,20250815,000000,7.32,7.34,7.19,7.2,602770,0
+VET.US,D,20250818,000000,7.17,7.25,7.07,7.2,739252,0
+VET.US,D,20250819,000000,7.1307,7.235,7.07,7.07,1391873,0
+VET.US,D,20250820,000000,7.05,7.19,7.0039,7.12,926576,0
+VET.US,D,20250821,000000,7.08,7.285,7.07,7.26,683029,0
+VET.US,D,20250822,000000,7.33,7.615,7.32,7.6,932586,0
+VET.US,D,20250825,000000,7.52,7.625,7.505,7.59,546602,0
+VET.US,D,20250826,000000,7.51,7.5853,7.47,7.54,638478,0
+VET.US,D,20250827,000000,7.53,7.72,7.52,7.68,510928,0
+VET.US,D,20250828,000000,7.68,7.72,7.585,7.68,682630,0
+VET.US,D,20250829,000000,7.66,7.705,7.54,7.55,781340,0
+VET.US,D,20250902,000000,7.54,7.745,7.51,7.74,848342,0
+VET.US,D,20250903,000000,7.64,7.77,7.475,7.49,743448,0
+VET.US,D,20250904,000000,7.46,7.54,7.4,7.49,662796,0
+VET.US,D,20250905,000000,7.42,7.485,7.245,7.29,1100627,0
+VET.US,D,20250908,000000,7.365,7.47,7.22,7.36,733105,0
+VET.US,D,20250909,000000,7.4596,7.61,7.35,7.35,650403,0
+VET.US,D,20250910,000000,7.36,7.66,7.35,7.65,912868,0
+VET.US,D,20250911,000000,7.49,7.59,7.375,7.42,949450,0
+VET.US,D,20250912,000000,7.41,7.51,7.375,7.39,1009486,0
+VET.US,D,20250915,000000,7.35,7.57,7.31,7.54,1092316,0
+VET.US,D,20250916,000000,7.58,7.945,7.58,7.8,1188292,0
+VET.US,D,20250917,000000,7.73,7.915,7.7,7.77,737582,0
+VET.US,D,20250918,000000,7.85,7.86,7.675,7.81,673847,0
+VET.US,D,20250919,000000,7.775,7.8,7.52,7.52,1047882,0
+VET.US,D,20250922,000000,7.5,7.76,7.45,7.71,920150,0
+VET.US,D,20250923,000000,7.77,8.255,7.76,8.06,2317098,0
+VET.US,D,20250924,000000,8.2,8.61,8.19,8.26,1505506,0
+VET.US,D,20250925,000000,8.23,8.27,8.12,8.26,1771479,0
+VET.US,D,20250926,000000,8.34,8.68,8.24,8.56,2266982,0
+VET.US,D,20250929,000000,8.375,8.41,8.04,8.05,1464978,0
+VET.US,D,20250930,000000,7.96,8.03,7.78,7.82,1644354,0
+VET.US,D,20251001,000000,7.82,8.05,7.79,8.03,797662,0
+VET.US,D,20251002,000000,8,8.115,7.87,7.91,1187051,0
+VET.US,D,20251003,000000,7.96,8.39,7.95,8.37,1137239,0
+VET.US,D,20251006,000000,8.49,8.66,8.38,8.48,1157526,0
+VET.US,D,20251007,000000,8.43,8.52,8.33,8.51,821264,0
+VET.US,D,20251008,000000,8.5,8.54,8.2901,8.37,1207315,0
+VET.US,D,20251009,000000,8.43,8.643,8.105,8.11,1047249,0
+VET.US,D,20251010,000000,8,8.0125,7.54,7.55,2451053,0
+VET.US,D,20251013,000000,7.76,7.79,7.615,7.74,898387,0
+VET.US,D,20251014,000000,7.48,7.59,7.44,7.44,1168120,0
+VET.US,D,20251015,000000,7.57,7.63,7.455,7.54,840344,0
+VET.US,D,20251016,000000,7.585,7.62,7.235,7.27,995095,0
+VET.US,D,20251017,000000,7.24,7.24,7.1048,7.21,882036,0
+VET.US,D,20251020,000000,7.25,7.36,7.24,7.36,1146944,0
+VET.US,D,20251021,000000,7.39,7.39,7.165,7.23,782328,0
+VET.US,D,20251022,000000,7.33,7.42,7.2,7.36,722113,0
+VET.US,D,20251023,000000,7.68,7.72,7.575,7.62,1123118,0
+VET.US,D,20251024,000000,7.69,7.69,7.55,7.58,604902,0
+VET.US,D,20251027,000000,7.65,7.67,7.45,7.46,689300,0
+VET.US,D,20251028,000000,7.4435,7.4435,7.28,7.3,856088,0
+VET.US,D,20251029,000000,7.3,7.53,7.29,7.42,1161586,0
+VET.US,D,20251030,000000,7.35,7.56,7.205,7.41,1546611,0
+VET.US,D,20251031,000000,7.49,7.57,7.35,7.47,910376,0
+VET.US,D,20251103,000000,7.365,7.51,7.29,7.51,1482989,0
+VET.US,D,20251104,000000,7.36,7.395,7.22,7.36,953484,0
+VET.US,D,20251105,000000,7.33,7.445,7.3,7.34,966766,0
+VET.US,D,20251106,000000,7.655,8.04,7.61,7.96,2697204,0
+VET.US,D,20251107,000000,7.85,8.365,7.84,8.35,2042773,0
+VET.US,D,20251110,000000,8.4,8.69,8.31,8.68,1502740,0
+VET.US,D,20251111,000000,8.67,9.1858,8.67,9.08,2434551,0
+VET.US,D,20251112,000000,8.93,9.09,8.755,8.83,1298239,0
+VET.US,D,20251113,000000,8.81,8.91,8.625,8.71,1460937,0
+VET.US,D,20251114,000000,8.685,9,8.635,8.97,1373137,0
+VET.US,D,20251117,000000,8.92,9.02,8.7207,8.78,914695,0
+VET.US,D,20251118,000000,8.7,9.205,8.66,9.17,1613438,0
+VET.US,D,20251119,000000,8.91,9.26,8.78,9.21,1702250,0
+VET.US,D,20251120,000000,9.32,9.51,9,9,1415697,0
+VET.US,D,20251121,000000,8.902,9.02,8.665,8.93,2011963,0
+VET.US,D,20251124,000000,8.9295,8.9675,8.76,8.87,964635,0
+VET.US,D,20251125,000000,8.755,8.77,8.405,8.62,1372591,0
+VET.US,D,20251126,000000,8.62,8.71,8.55,8.66,988399,0
+VET.US,D,20251128,000000,8.8,9.345,8.795,9.27,1417511,0
+VET.US,D,20251201,000000,9.26,9.375,8.965,9,1325564,0
+VET.US,D,20251202,000000,9.05,9.06,8.691,8.9,1201127,0
+VET.US,D,20251203,000000,9,9.03,8.85,9.03,1202004,0
+VET.US,D,20251204,000000,9.03,9.28,9.02,9.07,1138823,0
+VET.US,D,20251205,000000,9.07,9.275,9.03,9.04,1330600,0
+VET.US,D,20251208,000000,8.97,9.38,8.91,9.17,2125680,0
+VET.US,D,20251209,000000,9.18,9.38,8.89,8.99,1994310,0
+VET.US,D,20251210,000000,8.97,9.095,8.535,9.04,2030395,0
+VET.US,D,20251211,000000,8.96,9.04,8.78,8.8,1568365,0
+VET.US,D,20251212,000000,8.86,8.88,8.475,8.6,1305428,0
+VET.US,D,20251215,000000,8.61,8.66,8.325,8.43,2136404,0
+VET.US,D,20251216,000000,8.33,8.33,8.03,8.04,2450071,0
+VET.US,D,20251217,000000,8.13,8.26,8.065,8.25,1283614,0
+VET.US,D,20251218,000000,8.25,8.25,7.945,7.97,2081227,0
+VET.US,D,20251219,000000,8.035,8.29,8.035,8.1,1785290,0
+VET.US,D,20251222,000000,8.2,8.432,8.195,8.22,1177200,0
+VET.US,D,20251223,000000,8.25,8.285,8.16,8.25,1224159,0
+VET.US,D,20251224,000000,8.25,8.28,8.16,8.25,420338,0
+VET.US,D,20251226,000000,8.21,8.255,8.16,8.18,736649,0
+VET.US,D,20251229,000000,8.25,8.3615,8.23,8.25,855695,0
+VET.US,D,20251230,000000,8.35,8.45,8.32,8.36,902623,0
+VET.US,D,20251231,000000,8.39,8.445,8.3,8.34,652157,0
+VET.US,D,20260102,000000,8.34,8.5488,8.17,8.54,1236981,0
+VET.US,D,20260105,000000,8.63,8.64,7.885,8.15,3278524,0
+VET.US,D,20260106,000000,8.19,8.3055,7.97,8.01,2235620,0
+VET.US,D,20260107,000000,7.98,8.02,7.755,7.83,1447907,0
+VET.US,D,20260108,000000,7.89,8.208,7.86,8.13,1438665,0
+VET.US,D,20260109,000000,8.2,8.325,8.155,8.25,785762,0
+VET.US,D,20260112,000000,8.346,8.4,8.27,8.37,1130905,0
+VET.US,D,20260113,000000,8.5475,8.645,8.435,8.57,1679028,0
+VET.US,D,20260114,000000,8.65,8.945,8.59,8.82,1788493,0
+VET.US,D,20260115,000000,8.68,8.7187,8.45,8.53,1211130,0
+VET.US,D,20260116,000000,8.64,8.725,8.59,8.71,1115200,0
+VET.US,D,20260120,000000,8.785,9.09,8.75,8.83,1454362,0
+VET.US,D,20260121,000000,9,9.475,9,9.42,2787900,0
+VET.US,D,20260122,000000,9.395,9.4,8.91,9.04,2064815,0
+VET.US,D,20260123,000000,9.3,9.415,9.25,9.28,1630570,0
+VET.US,D,20260126,000000,9.43,9.45,9.26,9.44,1267274,0
+VET.US,D,20260127,000000,9.5,9.735,9.49,9.69,1421601,0
+VET.US,D,20260128,000000,9.74,9.8675,9.515,9.69,1717189,0
+VET.US,D,20260129,000000,9.9,10.1071,9.69,9.87,2053930,0
+VET.US,D,20260130,000000,9.75,9.9,9.445,9.68,2251781,0
+VET.US,D,20260202,000000,9.245,9.48,9.15,9.42,2721239,0
+VET.US,D,20260203,000000,9.46,10.045,9.35,10.01,3288763,0
+VET.US,D,20260204,000000,10.1,10.245,9.945,10.19,3587100,0
+VET.US,D,20260205,000000,10.02,10.1034,9.635,9.72,2294994,0
+VET.US,D,20260206,000000,9.85,10.255,9.76,10.21,1988939,0
+VET.US,D,20260209,000000,10.235,10.45,10.19,10.4,1221152,0
+VET.US,D,20260210,000000,10.44,10.52,10.2617,10.33,896443,0
+VET.US,D,20260211,000000,10.525,10.62,10.27,10.52,1514892,0
+VET.US,D,20260212,000000,10.52,10.55,9.81,9.99,2358197,0
+VET.US,D,20260213,000000,10.02,10.155,9.815,10.03,2168636,0
+VET.US,D,20260217,000000,10.03,10.27,9.66,9.95,1690914,0
+VET.US,D,20260218,000000,10.17,10.365,10.085,10.32,1453529,0
diff --git a/daily/us/nyse stocks/2/vgvt.us.txt b/daily/us/nyse stocks/2/vgvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d54e02333c642f05826ad73aec3efecc8be4bf56
--- /dev/null
+++ b/daily/us/nyse stocks/2/vgvt.us.txt	
@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGVT.US,D,20250710,000000,75.235,75.33,75.2247,75.32,17383,0
+VGVT.US,D,20250711,000000,75.15,75.19,75.095,75.095,14822,0
+VGVT.US,D,20250714,000000,75.09,75.1,75,75.0645,7219,0
+VGVT.US,D,20250715,000000,75.02,75.02,74.8,74.835,10242,0
+VGVT.US,D,20250716,000000,74.966,74.9694,74.83,74.9451,1676,0
+VGVT.US,D,20250717,000000,74.969,75.01,74.899,74.9067,8530,0
+VGVT.US,D,20250718,000000,75.05,75.08,75.0308,75.05,2798,0
+VGVT.US,D,20250721,000000,75.27,75.33,75.23,75.23,4549,0
+VGVT.US,D,20250722,000000,75.37,75.39,75.33,75.39,2427,0
+VGVT.US,D,20250723,000000,75.305,75.32,75.3,75.3,2759,0
+VGVT.US,D,20250724,000000,75.208,75.25,75.14,75.19,2999,0
+VGVT.US,D,20250725,000000,75.2,75.31,75.16,75.29,4055,0
+VGVT.US,D,20250728,000000,75.23,75.23,75.22,75.22,6615,0
+VGVT.US,D,20250729,000000,75.41,75.5193,75.41,75.5193,872,0
+VGVT.US,D,20250730,000000,75.41,75.47,75.3844,75.44,3962,0
+VGVT.US,D,20250731,000000,75.49,75.51,75.39,75.39,3334,0
+VGVT.US,D,20250801,000000,75.669,75.7646,75.669,75.7646,1410,0
+VGVT.US,D,20250804,000000,75.84,75.89,75.745,75.83,27070,0
+VGVT.US,D,20250805,000000,75.87,76,75.87,75.965,3096,0
+VGVT.US,D,20250806,000000,75.91,75.92,75.81,75.84,3845,0
+VGVT.US,D,20250807,000000,75.93,75.94,75.83,75.865,2401,0
+VGVT.US,D,20250808,000000,75.7473,75.77,75.7127,75.74,3739,0
+VGVT.US,D,20250811,000000,75.83,75.83,75.71,75.71,8754,0
+VGVT.US,D,20250812,000000,75.6,75.6914,75.6,75.69,2631,0
+VGVT.US,D,20250813,000000,75.87,75.95,75.87,75.8812,5518,0
+VGVT.US,D,20250814,000000,75.75,75.87,75.74,75.75,6153,0
+VGVT.US,D,20250815,000000,75.695,75.7,75.58,75.58,7035,0
+VGVT.US,D,20250818,000000,75.58,75.58,75.5,75.535,3703,0
+VGVT.US,D,20250819,000000,75.6368,75.76,75.6368,75.6749,4150,0
+VGVT.US,D,20250820,000000,75.6573,75.73,75.6573,75.7103,6551,0
+VGVT.US,D,20250821,000000,75.62,75.7,75.535,75.575,1328,0
+VGVT.US,D,20250822,000000,75.83,75.88,75.83,75.86,3915,0
+VGVT.US,D,20250825,000000,75.76,75.79,75.75,75.78,15762,0
+VGVT.US,D,20250826,000000,75.8079,75.9,75.77,75.8755,4588,0
+VGVT.US,D,20250827,000000,75.78,75.92,75.74,75.91,8949,0
+VGVT.US,D,20250828,000000,75.99,76.08,75.93,76.04,7933,0
+VGVT.US,D,20250829,000000,76.01,76.03,75.945,76.021,2581,0
+VGVT.US,D,20250902,000000,75.6,75.63,75.545,75.5751,3645,0
+VGVT.US,D,20250903,000000,75.68,75.855,75.6,75.78,7916,0
+VGVT.US,D,20250904,000000,75.96,75.98,75.88,75.97,9754,0
+VGVT.US,D,20250905,000000,76.37,76.4,76.36,76.385,4303,0
+VGVT.US,D,20250908,000000,76.55,76.605,76.515,76.605,4687,0
+VGVT.US,D,20250909,000000,76.6,76.6,76.47,76.47,2050,0
+VGVT.US,D,20250910,000000,76.62,76.649,76.51,76.64,9126,0
+VGVT.US,D,20250911,000000,76.68,76.765,76.673,76.7,3269,0
+VGVT.US,D,20250912,000000,76.58,76.6,76.5299,76.58,2089,0
+VGVT.US,D,20250915,000000,76.59,76.61,76.55,76.59,30398,0
+VGVT.US,D,20250916,000000,76.7,76.72,76.6851,76.6851,2867,0
+VGVT.US,D,20250917,000000,76.809,76.809,76.5897,76.64,4190,0
+VGVT.US,D,20250918,000000,76.455,76.47,76.4445,76.45,1258,0
+VGVT.US,D,20250919,000000,76.31,76.45,76.31,76.3905,2633,0
+VGVT.US,D,20250922,000000,76.62,76.62,76.295,76.31,9483,0
+VGVT.US,D,20250923,000000,76.359,76.4623,76.335,76.4623,3302,0
+VGVT.US,D,20250924,000000,76.41,76.41,76.33,76.35,6057,0
+VGVT.US,D,20250925,000000,76.265,76.34,76.205,76.3036,13562,0
+VGVT.US,D,20250926,000000,76.2,76.24,76.1847,76.2,2592,0
+VGVT.US,D,20250929,000000,76.28,80.495,76.28,76.3108,29622,0
+VGVT.US,D,20250930,000000,76.47,76.81,76.3763,76.3763,41044,0
+VGVT.US,D,20251001,000000,76.3,76.3,76.23,76.28,2869,0
+VGVT.US,D,20251002,000000,76.269,76.38,76.269,76.349,6797,0
+VGVT.US,D,20251003,000000,76.39,76.44,76.34,76.35,10312,0
+VGVT.US,D,20251006,000000,76.14,76.215,76.125,76.15,6152,0
+VGVT.US,D,20251007,000000,76.2303,76.28,76.2199,76.2199,3217,0
+VGVT.US,D,20251008,000000,76.275,76.4,76.21,76.22,2488,0
+VGVT.US,D,20251009,000000,76.2251,76.29,76.2001,76.2001,3620,0
+VGVT.US,D,20251010,000000,76.6,76.6174,76.6,76.6156,1443,0
+VGVT.US,D,20251013,000000,76.8,76.8,76.5875,76.7346,1197,0
+VGVT.US,D,20251014,000000,76.845,76.87,76.79,76.87,1105,0
+VGVT.US,D,20251015,000000,76.9452,76.9452,76.795,76.8214,2336,0
+VGVT.US,D,20251016,000000,76.75,77.0113,76.75,77.0113,5772,0
+VGVT.US,D,20251017,000000,76.94,76.99,76.94,76.99,2128,0
+VGVT.US,D,20251020,000000,77.06,77.07,77.01,77.07,4281,0
+VGVT.US,D,20251021,000000,77.12,77.21,77.1,77.1411,12732,0
+VGVT.US,D,20251022,000000,77.189,77.229,77.13,77.19,6419,0
+VGVT.US,D,20251023,000000,77.135,77.15,77.06,77.06,5578,0
+VGVT.US,D,20251024,000000,77.15,77.18,77.04,77.11,3396,0
+VGVT.US,D,20251027,000000,77.005,77.1,76.9918,77.09,9914,0
+VGVT.US,D,20251028,000000,77.16,77.16,77.135,77.16,2818,0
+VGVT.US,D,20251029,000000,77.11,77.2,76.9118,76.9118,19620,0
+VGVT.US,D,20251030,000000,76.631,76.7293,76.631,76.6732,7392,0
+VGVT.US,D,20251031,000000,76.65,76.6599,76.55,76.5706,7802,0
+VGVT.US,D,20251103,000000,76.35,76.37,76.245,76.37,16139,0
+VGVT.US,D,20251104,000000,76.34,76.43,76.3295,76.41,11320,0
+VGVT.US,D,20251105,000000,76.33,76.41,76.24,76.24,8591,0
+VGVT.US,D,20251106,000000,76.45,76.5,76.4,76.45,4913,0
+VGVT.US,D,20251107,000000,76.445,76.53,76.4401,76.51,6938,0
+VGVT.US,D,20251110,000000,76.505,76.529,76.46,76.4668,11594,0
+VGVT.US,D,20251111,000000,76.63,76.63,76.6296,76.6296,425,0
+VGVT.US,D,20251112,000000,76.56,76.66,76.56,76.64,8713,0
+VGVT.US,D,20251113,000000,76.54,76.565,76.4981,76.4981,936,0
+VGVT.US,D,20251114,000000,76.53,76.53,76.36,76.36,4941,0
+VGVT.US,D,20251117,000000,76.425,76.4923,76.39,76.4541,6042,0
+VGVT.US,D,20251118,000000,76.51,76.59,76.4315,76.4789,5385,0
+VGVT.US,D,20251119,000000,76.59,76.63,76.4917,76.5093,988,0
+VGVT.US,D,20251120,000000,76.59,76.66,76.53,76.66,6458,0
+VGVT.US,D,20251121,000000,76.729,76.74,76.68,76.7239,5761,0
+VGVT.US,D,20251124,000000,76.77,76.88,76.77,76.87,7042,0
+VGVT.US,D,20251125,000000,76.989,79.23,76.945,77,53015,0
+VGVT.US,D,20251126,000000,84.7,93,76.61,77.1544,61618,0
+VGVT.US,D,20251128,000000,77.13,77.2,77.1,77.1109,6882,0
+VGVT.US,D,20251201,000000,76.6,76.69,76.49,76.56,36316,0
+VGVT.US,D,20251202,000000,76.56,76.62,76.5,76.56,6000,0
+VGVT.US,D,20251203,000000,76.58,76.69,76.57,76.633,5564,0
+VGVT.US,D,20251204,000000,76.63,76.63,76.56,76.56,1412,0
+VGVT.US,D,20251205,000000,76.55,76.55,76.4015,76.4044,3637,0
+VGVT.US,D,20251208,000000,76.36,76.36,76.255,76.3173,2915,0
+VGVT.US,D,20251209,000000,76.3485,76.3485,76.21,76.275,3091,0
+VGVT.US,D,20251210,000000,76.285,77.06,76.285,76.334,2659,0
+VGVT.US,D,20251211,000000,76.39,76.4234,76.39,76.4234,1982,0
+VGVT.US,D,20251212,000000,76.265,76.265,76.23,76.265,512,0
+VGVT.US,D,20251215,000000,76.38,76.44,76.35,76.35,8719,0
+VGVT.US,D,20251216,000000,76.2785,76.47,76.2785,76.425,2947,0
+VGVT.US,D,20251217,000000,76.44,76.47,76.435,76.4661,3565,0
+VGVT.US,D,20251218,000000,75.91,76.03,75.91,76.03,8747,0
+VGVT.US,D,20251219,000000,75.9073,76,75.9073,75.95,4333,0
+VGVT.US,D,20251222,000000,75.9,75.96,75.85,75.9,7197,0
+VGVT.US,D,20251223,000000,75.88,75.8804,75.8215,75.8804,2154,0
+VGVT.US,D,20251224,000000,75.86,76.05,75.86,76.05,2340,0
+VGVT.US,D,20251226,000000,76.03,76.13,76.025,76.0373,41951,0
+VGVT.US,D,20251229,000000,76.065,76.15,76.05,76.135,16668,0
+VGVT.US,D,20251230,000000,76.08,76.625,76.036,76.21,55352,0
+VGVT.US,D,20251231,000000,76.25,76.25,76.04,76.045,29739,0
+VGVT.US,D,20260102,000000,76.008,76.04,75.87,75.995,17919,0
+VGVT.US,D,20260105,000000,76,76,75.98,75.9844,1530,0
+VGVT.US,D,20260106,000000,76.02,76.99,75.96,76.0417,33672,0
+VGVT.US,D,20260107,000000,76.04,76.21,76.04,76.19,8328,0
+VGVT.US,D,20260108,000000,76.18,76.18,76.08,76.1398,816,0
+VGVT.US,D,20260109,000000,76.125,76.35,76.125,76.2238,5252,0
+VGVT.US,D,20260112,000000,76.215,76.37,75.94,76.22,14870,0
+VGVT.US,D,20260113,000000,76.39,76.44,76.2896,76.2896,5349,0
+VGVT.US,D,20260115,000000,76.32,76.69,76.29,76.4049,6915,0
+VGVT.US,D,20260116,000000,76.15,76.46,76.04,76.1819,4838,0
+VGVT.US,D,20260120,000000,75.994,75.994,75.82,75.82,4409,0
+VGVT.US,D,20260121,000000,75.955,76.13,75.925,76,8503,0
+VGVT.US,D,20260122,000000,75.965,76.075,75.8508,76.075,9452,0
+VGVT.US,D,20260123,000000,76.18,76.2347,76.0101,76.2347,7842,0
+VGVT.US,D,20260126,000000,76.2,83.2849,76.15,76.3148,14746,0
+VGVT.US,D,20260127,000000,76.38,76.39,76.2788,76.2897,2419,0
+VGVT.US,D,20260128,000000,76.19,76.2248,76.165,76.2248,3126,0
+VGVT.US,D,20260129,000000,76.2448,76.324,76.13,76.24,4503,0
+VGVT.US,D,20260130,000000,76.5599,76.5599,76.16,76.2699,3442,0
+VGVT.US,D,20260202,000000,75.84,75.925,75.79,75.86,2904,0
+VGVT.US,D,20260203,000000,75.875,75.9473,75.75,75.9473,3512,0
+VGVT.US,D,20260204,000000,75.95,76.07,75.77,75.91,6731,0
+VGVT.US,D,20260205,000000,76.011,76.234,76.011,76.21,2070,0
+VGVT.US,D,20260206,000000,76.2126,76.31,76.08,76.2356,10134,0
+VGVT.US,D,20260209,000000,76.3,76.3048,75.8101,76.3048,5147,0
+VGVT.US,D,20260210,000000,76.435,76.4562,76.33,76.4562,4899,0
+VGVT.US,D,20260211,000000,76.49,76.53,76.25,76.3951,2482,0
+VGVT.US,D,20260212,000000,76.64,76.7172,76.4,76.7172,1855,0
+VGVT.US,D,20260213,000000,76.96,76.99,76.72,76.91,2992,0
+VGVT.US,D,20260217,000000,77.01,77.11,76.93,77.0099,750,0
+VGVT.US,D,20260218,000000,76.875,76.875,76.76,76.875,2545,0
diff --git a/daily/us/nyse stocks/2/vici.us.txt b/daily/us/nyse stocks/2/vici.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..075e7586248b80d0327243a1594d69e5dff31b16
--- /dev/null
+++ b/daily/us/nyse stocks/2/vici.us.txt	
@@ -0,0 +1,2023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VICI.US,D,20180201,000000,16.4607,16.657,16.1424,16.3133,31550890.915634,0
+VICI.US,D,20180202,000000,16.205,16.4773,15.9307,16.408,6304318.479375,0
+VICI.US,D,20180205,000000,16.2274,16.4773,14.4409,16.0966,5591940.3041556,0
+VICI.US,D,20180206,000000,15.8057,16.3289,15.2277,16.0077,11938718.742262,0
+VICI.US,D,20180207,000000,15.8613,16.3446,15.8613,16.2108,20103696.48962,0
+VICI.US,D,20180208,000000,16.0478,16.165,15.5382,15.6192,9859804.3057286,0
+VICI.US,D,20180209,000000,15.5479,15.8145,15.5479,15.5479,7185198.7324498,0
+VICI.US,D,20180212,000000,15.585,15.6192,15.1106,15.2892,2720630.1526894,0
+VICI.US,D,20180213,000000,15.3849,15.4219,15.1516,15.3849,1788125.3830626,0
+VICI.US,D,20180214,000000,15.3605,15.4473,15.0881,15.3439,2959984.1881215,0
+VICI.US,D,20180215,000000,15.4679,15.5811,15.1964,15.5021,2969247.0803054,0
+VICI.US,D,20180216,000000,15.5382,15.629,15.3439,15.5811,1463572.8161371,0
+VICI.US,D,20180220,000000,15.5021,15.6816,15.5021,15.6192,2900634.2781324,0
+VICI.US,D,20180221,000000,15.6104,15.6192,15.3058,15.3605,3181574.5305032,0
+VICI.US,D,20180222,000000,15.3995,15.6192,15.3703,15.4923,3474975.5905063,0
+VICI.US,D,20180223,000000,15.5021,15.5811,15.3439,15.4767,3369805.964364,0
+VICI.US,D,20180226,000000,15.4552,15.4552,15.2521,15.3849,2679458.7838469,0
+VICI.US,D,20180227,000000,15.4307,15.4845,15.1428,15.1964,2132086.6949954,0
+VICI.US,D,20180228,000000,15.172,15.3967,15.0793,15.2658,3084347.4528509,0
+VICI.US,D,20180301,000000,15.2658,15.3937,15.1038,15.2199,3425241.9618202,0
+VICI.US,D,20180302,000000,15.2199,15.2434,14.9612,15.1516,1884224.6884829,0
+VICI.US,D,20180305,000000,15.1164,15.2404,15.0627,15.2043,2301246.3839071,0
+VICI.US,D,20180306,000000,15.3058,15.3937,15.2277,15.3156,3010036.3791729,0
+VICI.US,D,20180307,000000,15.258,15.3849,15.1428,15.3156,1835742.7742995,0
+VICI.US,D,20180308,000000,15.299,15.3439,14.9944,15.0647,3134660.8445555,0
+VICI.US,D,20180309,000000,14.9622,15.3439,14.8997,15.3058,3621031.8255633,0
+VICI.US,D,20180312,000000,15.3058,15.3507,14.9944,15.1428,3968180.8097814,0
+VICI.US,D,20180313,000000,15.1516,15.3703,15.1516,15.3058,2709435.399988,0
+VICI.US,D,20180314,000000,15.3302,15.4219,15.299,15.3302,3510633.0647755,0
+VICI.US,D,20180315,000000,15.3439,15.4219,14.9944,15.1662,3958530.7260409,0
+VICI.US,D,20180316,000000,15.0315,15.2521,15.01,15.1662,25021266.898704,0
+VICI.US,D,20180319,000000,15.172,15.175,14.9543,15.0169,2976012.6893816,0
+VICI.US,D,20180320,000000,15.1038,15.1038,14.7113,14.8607,5725559.290855,0
+VICI.US,D,20180321,000000,14.8294,14.8821,14.6566,14.8138,2480906.3390777,0
+VICI.US,D,20180322,000000,14.7191,14.8372,14.6498,14.682,1955710.6978411,0
+VICI.US,D,20180323,000000,14.7191,14.7825,14.2681,14.4233,2740903.4206431,0
+VICI.US,D,20180326,000000,14.5804,14.7825,14.4555,14.5716,2698170.9937791,0
+VICI.US,D,20180327,000000,14.643,14.643,14.3139,14.4321,1818418.5129363,0
+VICI.US,D,20180328,000000,14.4691,14.5258,14.3061,14.3921,6194883.6002133,0
+VICI.US,D,20180329,000000,14.2661,14.5033,14.068,14.4321,8489816.098527,0
+VICI.US,D,20180402,000000,14.4555,14.4858,14.2895,14.4067,6513876.1783325,0
+VICI.US,D,20180403,000000,14.4409,14.4555,14.2895,14.3921,2231255.876328,0
+VICI.US,D,20180404,000000,14.3061,14.4477,14.1772,14.2817,4166873.5858819,0
+VICI.US,D,20180405,000000,14.3129,14.4067,14.2202,14.3188,4892345.5961989,0
+VICI.US,D,20180406,000000,14.3129,14.4477,14.2407,14.3989,2776524.019526,0
+VICI.US,D,20180409,000000,14.4067,14.4516,14.2563,14.2895,3706220.1138937,0
+VICI.US,D,20180410,000000,14.4067,14.4409,14.185,14.3061,1936004.9011105,0
+VICI.US,D,20180411,000000,14.2202,14.3471,14.1616,14.3129,2445913.6460788,0
+VICI.US,D,20180412,000000,14.3129,14.4321,14.106,14.3129,1138470.1913657,0
+VICI.US,D,20180413,000000,14.3364,14.3735,14.2036,14.3364,1811003.4873343,0
+VICI.US,D,20180416,000000,14.3364,14.4691,14.2895,14.3599,3726813.9928452,0
+VICI.US,D,20180417,000000,14.3921,14.5111,14.3687,14.3921,1993135.1177055,0
+VICI.US,D,20180418,000000,14.4067,14.5033,14.3687,14.476,1853961.2637814,0
+VICI.US,D,20180419,000000,14.476,14.4858,14.3364,14.3599,1705650.5085766,0
+VICI.US,D,20180420,000000,14.3773,14.4477,14.231,14.3188,1364473.2883121,0
+VICI.US,D,20180423,000000,14.3687,14.3687,13.8483,14.2485,1182060.9952782,0
+VICI.US,D,20180424,000000,14.2407,14.3599,14.1402,14.2124,1356464.1592635,0
+VICI.US,D,20180425,000000,14.1402,14.2983,14.1402,14.2124,1277984.1182971,0
+VICI.US,D,20180426,000000,14.2036,14.2661,14.1616,14.185,1828403.5481027,0
+VICI.US,D,20180427,000000,14.1616,14.2485,14.0357,14.2202,1509282.9304477,0
+VICI.US,D,20180430,000000,14.227,14.3364,14.1684,14.3188,2082983.0208258,0
+VICI.US,D,20180501,000000,14.2563,14.3687,14.0972,14.3433,4801286.9512272,0
+VICI.US,D,20180502,000000,14.2739,14.3061,14.0435,14.0776,4520650.9207937,0
+VICI.US,D,20180503,000000,14.0435,14.2202,14.0357,14.063,2763426.0871632,0
+VICI.US,D,20180504,000000,14.063,14.4145,14.0132,14.1938,3321427.5061257,0
+VICI.US,D,20180507,000000,14.1772,14.3921,14.1616,14.3061,4534831.5554719,0
+VICI.US,D,20180508,000000,14.2895,14.6518,14.2817,14.5033,4224956.416624,0
+VICI.US,D,20180509,000000,14.7708,15.3156,14.7708,14.8792,5262656.4203003,0
+VICI.US,D,20180510,000000,14.9651,15.1086,14.9505,15.0618,3267945.9041452,0
+VICI.US,D,20180511,000000,15.0286,15.0461,14.8538,14.9651,1949093.6146267,0
+VICI.US,D,20180514,000000,15.0461,15.215,15.0286,15.2033,4340008.6463039,0
+VICI.US,D,20180515,000000,15.1868,15.3771,15.1642,15.2434,6534650.3369506,0
+VICI.US,D,20180516,000000,15.2121,15.5821,15.2121,15.4777,4575093.3314515,0
+VICI.US,D,20180517,000000,15.587,15.793,15.5157,15.5196,4919764.4945712,0
+VICI.US,D,20180518,000000,15.5665,15.587,15.3215,15.4063,2660017.2607184,0
+VICI.US,D,20180521,000000,15.4699,15.7139,15.4405,15.5665,4078904.2788321,0
+VICI.US,D,20180522,000000,15.6124,15.6582,15.4855,15.5577,3821001.9240738,0
+VICI.US,D,20180523,000000,15.5401,15.6914,15.5255,15.6768,2364381.1425769,0
+VICI.US,D,20180524,000000,15.6914,15.709,15.5665,15.6368,1998745.2980098,0
+VICI.US,D,20180525,000000,15.6368,15.7383,15.5665,15.6436,2439427.6753491,0
+VICI.US,D,20180529,000000,15.6582,15.7627,15.5958,15.708,3047078.7290622,0
+VICI.US,D,20180530,000000,15.7783,15.793,15.6436,15.7139,6617073.9956222,0
+VICI.US,D,20180531,000000,15.6582,15.7715,15.2199,15.257,16441641.821076,0
+VICI.US,D,20180601,000000,15.4855,15.708,15.339,15.6582,3885739.7377328,0
+VICI.US,D,20180604,000000,15.8887,16.1327,15.7549,16.0468,9185735.5596457,0
+VICI.US,D,20180605,000000,16.0527,16.1415,15.7246,15.8418,5915089.5577678,0
+VICI.US,D,20180606,000000,15.8105,15.9433,15.7002,15.7383,2909352.2340517,0
+VICI.US,D,20180607,000000,15.8105,15.8887,15.6846,15.7627,5240831.3131716,0
+VICI.US,D,20180608,000000,15.793,16.4471,15.7383,16.1015,8022598.8077711,0
+VICI.US,D,20180611,000000,16.1464,16.2664,16.0771,16.1728,3818278.2670665,0
+VICI.US,D,20180612,000000,16.1415,16.2782,16.0693,16.2274,4204219.1333923,0
+VICI.US,D,20180613,000000,16.2362,16.3221,16.164,16.2274,6542067.4111852,0
+VICI.US,D,20180614,000000,16.2664,16.3407,16.1249,16.1728,6440227.8372922,0
+VICI.US,D,20180615,000000,16.1464,16.3543,16.1171,16.164,11358224.361952,0
+VICI.US,D,20180618,000000,16.0946,16.3446,16.0946,16.2274,7414059.6718371,0
+VICI.US,D,20180619,000000,16.1464,16.4246,16.1464,16.2664,6433878.1006286,0
+VICI.US,D,20180620,000000,16.283,16.5613,16.2274,16.4979,6759581.9990607,0
+VICI.US,D,20180621,000000,16.5242,16.5427,16.4246,16.5164,3227852.1160368,0
+VICI.US,D,20180622,000000,16.614,16.614,16.4159,16.5242,3348369.0731082,0
+VICI.US,D,20180625,000000,16.5017,16.5017,16.2977,16.4159,3685213.4354785,0
+VICI.US,D,20180626,000000,16.3602,16.4549,16.2977,16.3758,5865992.0294959,0
+VICI.US,D,20180627,000000,16.3553,16.4665,16.2596,16.3377,5215715.0778127,0
+VICI.US,D,20180628,000000,16.3777,16.4187,16.1786,16.3319,2945556.6932182,0
+VICI.US,D,20180629,000000,16.3621,16.5701,16.1073,16.4665,2164694.7796779,0
+VICI.US,D,20180702,000000,16.4109,16.5564,16.3319,16.5135,1838713.291532,0
+VICI.US,D,20180703,000000,16.6648,16.7136,16.5007,16.6423,1363575.9872446,0
+VICI.US,D,20180705,000000,16.7302,16.7546,16.6013,16.7458,2138018.5106138,0
+VICI.US,D,20180706,000000,16.7702,16.8493,16.6696,16.8317,3838675.4772909,0
+VICI.US,D,20180709,000000,16.8571,16.9303,16.8112,16.8415,2203365.7924637,0
+VICI.US,D,20180710,000000,16.8942,16.9303,16.776,16.8659,2125686.7668337,0
+VICI.US,D,20180711,000000,16.7848,16.8747,16.6013,16.7214,1691218.9164081,0
+VICI.US,D,20180712,000000,16.6912,16.8258,16.6423,16.7068,1144023.0099579,0
+VICI.US,D,20180713,000000,16.7458,16.8991,16.7458,16.8883,1578918.0002753,0
+VICI.US,D,20180716,000000,16.8942,16.9215,16.776,16.8883,1123221.1948,0
+VICI.US,D,20180717,000000,16.8883,16.9527,16.7136,16.7136,1830015.8219386,0
+VICI.US,D,20180718,000000,16.698,16.776,16.4831,16.5476,3290077.2818437,0
+VICI.US,D,20180719,000000,16.5564,16.6648,16.4041,16.5701,4436949.9397122,0
+VICI.US,D,20180720,000000,16.6501,16.6736,16.4343,16.5379,1351714.4046403,0
+VICI.US,D,20180723,000000,16.5779,16.6013,16.3621,16.4343,1633365.5325144,0
+VICI.US,D,20180724,000000,16.4831,16.5135,16.3377,16.3377,1437936.2281044,0
+VICI.US,D,20180725,000000,16.3553,16.4745,16.283,16.4041,1631440.8422109,0
+VICI.US,D,20180726,000000,16.3621,16.5564,16.3319,16.3553,1009344.8802177,0
+VICI.US,D,20180727,000000,16.3319,16.4227,16.1464,16.2108,936182.06509744,0
+VICI.US,D,20180730,000000,16.2274,16.3905,16.1542,16.283,885406.7067474,0
+VICI.US,D,20180731,000000,16.698,16.698,16.2,16.2362,3109998.3813117,0
+VICI.US,D,20180801,000000,16.1884,16.3065,15.915,15.9569,2941190.0328863,0
+VICI.US,D,20180802,000000,15.9247,15.9795,15.6222,15.6778,5912739.7762052,0
+VICI.US,D,20180803,000000,15.7568,15.9569,15.3985,15.587,3292530.5193512,0
+VICI.US,D,20180806,000000,15.5958,15.8125,15.5802,15.7568,3565764.8402944,0
+VICI.US,D,20180807,000000,15.75,15.9003,15.669,15.8447,3160944.8004816,0
+VICI.US,D,20180808,000000,15.9003,16.2186,15.7949,16.1728,2783376.6954864,0
+VICI.US,D,20180809,000000,16.1318,16.2274,15.9482,16.0507,962388.17298582,0
+VICI.US,D,20180810,000000,15.9003,16.1005,15.8935,16.0761,1144996.1104306,0
+VICI.US,D,20180813,000000,16.1073,16.163,15.9403,16.0195,1632343.2648599,0
+VICI.US,D,20180814,000000,16.1786,16.369,16.0039,16.0371,2322627.9620834,0
+VICI.US,D,20180815,000000,16.0195,16.283,16.0117,16.283,1550664.284129,0
+VICI.US,D,20180816,000000,16.3465,16.5291,16.2108,16.4919,2630366.3771566,0
+VICI.US,D,20180817,000000,16.4919,16.6648,16.4587,16.4919,2001572.4109621,0
+VICI.US,D,20180820,000000,16.4421,16.6062,16.1952,16.3241,1628947.6563683,0
+VICI.US,D,20180821,000000,16.283,16.5916,16.2518,16.4919,1599206.6329732,0
+VICI.US,D,20180822,000000,16.4831,16.5193,16.3621,16.3777,1618461.7305375,0
+VICI.US,D,20180823,000000,16.3621,16.5564,16.3553,16.5067,1349151.56529,0
+VICI.US,D,20180824,000000,16.5193,16.6111,16.4587,16.5135,1198854.6608047,0
+VICI.US,D,20180827,000000,16.5476,16.6111,16.5135,16.6013,2863778.3538074,0
+VICI.US,D,20180828,000000,16.6423,16.7458,16.5671,16.698,3697273.7354424,0
+VICI.US,D,20180829,000000,16.7546,16.7624,16.6345,16.6736,1748661.5494707,0
+VICI.US,D,20180830,000000,16.6345,16.6648,16.4587,16.4665,1347118.2974603,0
+VICI.US,D,20180831,000000,16.4665,16.698,16.4665,16.6814,1564504.8457999,0
+VICI.US,D,20180904,000000,16.6345,16.7585,16.5564,16.698,1710071.4576715,0
+VICI.US,D,20180905,000000,16.6814,16.741,16.533,16.6736,1455532.9576,0
+VICI.US,D,20180906,000000,16.6648,16.7566,16.5916,16.6013,2990483.205569,0
+VICI.US,D,20180907,000000,16.5916,16.6501,16.5427,16.6267,2530276.3354819,0
+VICI.US,D,20180910,000000,16.7136,16.818,16.698,16.7624,5038374.1747161,0
+VICI.US,D,20180911,000000,16.7546,16.7946,16.6111,16.7302,3214292.2170285,0
+VICI.US,D,20180912,000000,16.7068,16.8942,16.6736,16.7302,2961924.2431693,0
+VICI.US,D,20180913,000000,16.7946,16.8942,16.7722,16.8415,4024612.4426686,0
+VICI.US,D,20180914,000000,16.8835,17.0338,16.7702,16.9675,5022891.634037,0
+VICI.US,D,20180917,000000,17.0269,17.3589,16.9849,17.1695,5330768.3318089,0
+VICI.US,D,20180918,000000,17.193,17.3511,17.1783,17.232,4344581.1942094,0
+VICI.US,D,20180919,000000,17.232,17.4009,17.1129,17.1422,8575304.5115295,0
+VICI.US,D,20180920,000000,17.2066,17.232,17.0397,17.0875,6511424.9894575,0
+VICI.US,D,20180921,000000,17.151,17.1861,17.0103,17.0963,18564572.15278,0
+VICI.US,D,20180924,000000,17.1598,17.1968,16.818,16.9675,5394218.5798952,0
+VICI.US,D,20180925,000000,17.0181,17.1285,16.9527,16.9928,4680774.091421,0
+VICI.US,D,20180926,000000,16.9849,17.1422,16.7946,16.8258,4597267.7304339,0
+VICI.US,D,20180927,000000,17.0601,17.2212,16.8952,17.109,3557357.2522101,0
+VICI.US,D,20180928,000000,17.0914,17.5033,17.0719,17.4897,4064041.4495067,0
+VICI.US,D,20181001,000000,17.5121,17.5688,17.1754,17.1832,4090012.9889654,0
+VICI.US,D,20181002,000000,17.1656,17.4955,17.0963,17.4087,1995655.960088,0
+VICI.US,D,20181003,000000,17.4311,17.5385,17.2086,17.229,3403729.2711591,0
+VICI.US,D,20181004,000000,17.1978,17.229,17.0426,17.1392,1916742.6333321,0
+VICI.US,D,20181005,000000,17.1832,17.229,16.9049,16.9615,4630525.2316425,0
+VICI.US,D,20181008,000000,17.0289,17.3433,16.9235,17.2856,2486520.6166471,0
+VICI.US,D,20181009,000000,17.2466,17.4858,17.1754,17.3931,2146262.2080921,0
+VICI.US,D,20181010,000000,17.4087,17.4087,17.1558,17.1558,3040799.6702224,0
+VICI.US,D,20181011,000000,17.1178,17.1178,16.6472,16.6892,2398155.9235105,0
+VICI.US,D,20181012,000000,16.7936,16.8581,16.5242,16.697,1893504.9940437,0
+VICI.US,D,20181015,000000,16.8415,16.9693,16.74,16.8893,1432399.7985728,0
+VICI.US,D,20181016,000000,16.9499,17.1978,16.8669,17.0601,2265033.7302104,0
+VICI.US,D,20181017,000000,17.0767,17.5121,17.0387,17.3501,7776854.063024,0
+VICI.US,D,20181018,000000,17.3579,17.4741,17.2896,17.3931,3366291.535183,0
+VICI.US,D,20181019,000000,17.4214,17.5121,17.3032,17.5033,2839941.489491,0
+VICI.US,D,20181022,000000,17.5385,17.5531,17.1558,17.1978,3126167.2139031,0
+VICI.US,D,20181023,000000,17.1178,17.3198,16.8893,17.27,3320176.8159392,0
+VICI.US,D,20181024,000000,17.4311,17.5619,17.3198,17.4087,5641015.2974691,0
+VICI.US,D,20181025,000000,17.4399,17.8783,17.3579,17.7796,4834698.0998789,0
+VICI.US,D,20181026,000000,17.7728,17.8607,17.3579,17.6352,4703825.3051452,0
+VICI.US,D,20181029,000000,17.7396,17.9183,17.4155,17.4311,4857516.7938059,0
+VICI.US,D,20181030,000000,17.5121,17.6586,17.311,17.4009,8262408.663951,0
+VICI.US,D,20181031,000000,17.4741,17.723,17.3433,17.4653,4366924.6053792,0
+VICI.US,D,20181101,000000,17.4487,17.6918,17.4311,17.6498,4363605.8206091,0
+VICI.US,D,20181102,000000,17.6586,18.0559,17.147,17.3364,3044706.4125413,0
+VICI.US,D,20181105,000000,17.311,17.6274,17.2632,17.4087,4047339.972446,0
+VICI.US,D,20181106,000000,17.4214,17.6918,17.3657,17.6352,4785189.820776,0
+VICI.US,D,20181107,000000,17.723,17.9183,17.6498,17.9017,4066311.3343989,0
+VICI.US,D,20181108,000000,17.9251,17.9495,17.5385,17.5942,2919430.4820001,0
+VICI.US,D,20181109,000000,17.5385,17.683,17.5033,17.5531,3242430.1854343,0
+VICI.US,D,20181112,000000,17.5199,17.6274,17.3628,17.4009,1975834.4156169,0
+VICI.US,D,20181113,000000,17.4214,17.4741,17.229,17.3657,1811820.8917313,0
+VICI.US,D,20181114,000000,17.0767,17.5473,17.0347,17.3433,10642994.49019,0
+VICI.US,D,20181115,000000,17.1978,17.2984,17.0251,17.0914,29193757.835104,0
+VICI.US,D,20181116,000000,17.0836,17.3286,16.9947,17.229,8503762.1647754,0
+VICI.US,D,20181119,000000,17.2632,17.4087,17.2632,17.3286,12713792.244464,0
+VICI.US,D,20181120,000000,17.2935,17.3931,17.1754,17.1754,8708560.8902633,0
+VICI.US,D,20181121,000000,17.19,17.4155,17.19,17.3286,15778010.857958,0
+VICI.US,D,20181123,000000,17.2778,17.5531,17.2554,17.5121,22882322.406166,0
+VICI.US,D,20181126,000000,17.9905,18.0959,17.4087,17.6996,11925078.946583,0
+VICI.US,D,20181127,000000,17.7952,17.9417,17.7192,17.8607,15185400.864604,0
+VICI.US,D,20181128,000000,17.8451,17.9905,17.7074,17.8284,9244917.4817637,0
+VICI.US,D,20181129,000000,17.8529,17.9905,17.7728,17.8529,8077315.7351938,0
+VICI.US,D,20181130,000000,17.9251,17.9993,17.6098,17.6098,14340927.88532,0
+VICI.US,D,20181203,000000,17.683,17.7796,17.5385,17.601,7004900.6282324,0
+VICI.US,D,20181204,000000,17.6498,17.6918,17.3198,17.3198,3388151.4690655,0
+VICI.US,D,20181206,000000,17.2388,17.7074,17.1129,17.7074,6769086.6298884,0
+VICI.US,D,20181207,000000,17.804,17.8529,17.3286,17.4155,5172214.4137335,0
+VICI.US,D,20181210,000000,17.3657,17.4155,16.7448,16.9235,10459681.82314,0
+VICI.US,D,20181211,000000,17.0289,17.2046,16.8669,16.9411,10309310.143565,0
+VICI.US,D,20181212,000000,17.0513,17.068,16.6843,16.7048,3499948.421585,0
+VICI.US,D,20181213,000000,16.697,16.9147,16.6404,16.7116,4880305.7825607,0
+VICI.US,D,20181214,000000,16.6072,16.818,16.5749,16.697,3090554.8095506,0
+VICI.US,D,20181217,000000,16.7048,16.8132,15.9531,15.9677,5777122.3484297,0
+VICI.US,D,20181218,000000,16.0175,16.1308,15.8643,16.0175,4270624.5339666,0
+VICI.US,D,20181219,000000,16.0497,16.1522,15.8057,15.8545,4334780.5359747,0
+VICI.US,D,20181220,000000,15.8545,15.9755,15.2492,15.4513,6472879.9675752,0
+VICI.US,D,20181221,000000,15.4347,15.5557,15.0374,15.0881,7742310.0205588,0
+VICI.US,D,20181224,000000,14.9641,15.0627,14.5014,14.5776,1711017.9259208,0
+VICI.US,D,20181226,000000,14.642,15.0461,14.4691,15.0374,6744713.0238376,0
+VICI.US,D,20181227,000000,14.9153,15.0793,14.4955,15.0793,5588128.8232514,0
+VICI.US,D,20181228,000000,15.1282,15.2931,14.9797,15.259,3903104.9717475,0
+VICI.US,D,20181231,000000,15.2521,15.4327,15.1038,15.4327,4286077.3694733,0
+VICI.US,D,20190102,000000,15.2931,15.3263,15.0627,15.1858,4558123.4835235,0
+VICI.US,D,20190103,000000,15.1936,15.6172,15.176,15.4229,7521299.4411956,0
+VICI.US,D,20190104,000000,15.547,15.7666,15.5255,15.5958,6016063.5843982,0
+VICI.US,D,20190107,000000,15.6876,15.8105,15.5636,15.6388,4187476.6836801,0
+VICI.US,D,20190108,000000,15.8193,16.1542,15.7969,16.1142,4944996.4776706,0
+VICI.US,D,20190109,000000,16.1796,16.3573,16.081,16.3289,3497739.9956701,0
+VICI.US,D,20190110,000000,16.368,16.6257,16.3651,16.4939,5704279.1199911,0
+VICI.US,D,20190111,000000,16.5007,16.7566,16.4763,16.6814,3400415.6079705,0
+VICI.US,D,20190114,000000,16.6072,16.8454,16.5828,16.8054,3570401.9201259,0
+VICI.US,D,20190115,000000,16.7878,16.9596,16.7702,16.9108,3096454.871364,0
+VICI.US,D,20190116,000000,17.0914,17.2408,17.0025,17.148,3215246.8798081,0
+VICI.US,D,20190117,000000,17.1666,17.273,17.1402,17.2496,3167748.3092604,0
+VICI.US,D,20190118,000000,17.2974,17.3472,17.1353,17.3472,3618055.162433,0
+VICI.US,D,20190122,000000,17.354,17.3628,17.1402,17.2212,2154127.9328605,0
+VICI.US,D,20190123,000000,17.2212,17.3979,17.1802,17.273,5006518.9625046,0
+VICI.US,D,20190124,000000,17.3062,17.5025,17.2584,17.3628,4604354.9748242,0
+VICI.US,D,20190125,000000,17.4721,17.6674,17.436,17.6274,4509168.3352156,0
+VICI.US,D,20190128,000000,17.5932,17.7494,17.5025,17.6352,4527065.1893833,0
+VICI.US,D,20190129,000000,17.7172,17.7582,17.5678,17.6752,5428127.5462624,0
+VICI.US,D,20190130,000000,17.6752,17.7376,17.5453,17.5766,7013922.8060889,0
+VICI.US,D,20190131,000000,17.5277,17.7328,17.5025,17.6918,5407398.4575609,0
+VICI.US,D,20190201,000000,17.7172,17.8734,17.5522,17.7826,4483239.8170411,0
+VICI.US,D,20190204,000000,17.7328,17.7582,17.6498,17.684,3684874.3867874,0
+VICI.US,D,20190205,000000,17.6674,17.7172,17.5453,17.684,6875270.3291549,0
+VICI.US,D,20190206,000000,17.7084,17.7123,17.5181,17.6352,5088197.9432354,0
+VICI.US,D,20190207,000000,17.6352,17.7172,17.5522,17.6352,4607451.48296,0
+VICI.US,D,20190208,000000,17.6274,17.8402,17.6274,17.8246,7452671.2742782,0
+VICI.US,D,20190211,000000,17.8568,17.8734,17.7494,17.8402,4635605.8404264,0
+VICI.US,D,20190212,000000,17.889,17.9144,17.6674,17.7172,3795078.5274806,0
+VICI.US,D,20190213,000000,17.7172,17.7982,17.642,17.725,4687472.0956221,0
+VICI.US,D,20190214,000000,17.7084,17.807,17.5277,17.7982,3658398.8837156,0
+VICI.US,D,20190215,000000,17.7172,17.8402,17.4877,17.5678,4199828.9137859,0
+VICI.US,D,20190219,000000,17.5453,17.6547,17.4623,17.5181,3668610.2927813,0
+VICI.US,D,20190220,000000,17.5025,17.684,17.4799,17.6596,2549590.8433908,0
+VICI.US,D,20190221,000000,17.6498,17.8246,17.5522,17.7982,2850436.6341683,0
+VICI.US,D,20190222,000000,17.7904,17.9232,17.5766,17.642,2727377.3240724,0
+VICI.US,D,20190225,000000,17.6098,17.7201,17.5025,17.5522,3276625.9603619,0
+VICI.US,D,20190226,000000,17.5932,17.6098,17.4721,17.4721,1510997.6359122,0
+VICI.US,D,20190227,000000,17.4057,17.5103,17.3394,17.4448,2557250.6805856,0
+VICI.US,D,20190228,000000,17.4623,17.5522,17.3228,17.5103,6637828.6922307,0
+VICI.US,D,20190301,000000,17.5103,17.5277,17.1802,17.3062,3526766.0462969,0
+VICI.US,D,20190304,000000,17.3394,17.5181,17.2584,17.5103,2712519.6163284,0
+VICI.US,D,20190305,000000,17.4721,17.601,17.2925,17.3394,2203275.6526304,0
+VICI.US,D,20190306,000000,17.2876,17.3706,17.1832,17.2798,1944184.0666628,0
+VICI.US,D,20190307,000000,17.3062,17.4019,17.1617,17.2066,2217326.1991401,0
+VICI.US,D,20190308,000000,17.1666,17.4927,17.1324,17.3892,3136562.9999005,0
+VICI.US,D,20190311,000000,17.4721,17.684,17.4721,17.642,2843538.8882911,0
+VICI.US,D,20190312,000000,17.6674,17.725,17.5453,17.6352,3093795.7462828,0
+VICI.US,D,20190313,000000,17.6918,17.7904,17.4623,17.6498,9483620.0520372,0
+VICI.US,D,20190314,000000,17.6752,17.7084,17.561,17.601,3406376.104445,0
+VICI.US,D,20190315,000000,17.6274,17.7494,17.6235,17.7006,5117384.8115192,0
+VICI.US,D,20190318,000000,17.6752,17.766,17.5522,17.6498,3829048.9528251,0
+VICI.US,D,20190319,000000,17.6596,17.7006,17.5181,17.5766,2807078.3500529,0
+VICI.US,D,20190320,000000,17.561,17.807,17.436,17.6274,2810202.5147285,0
+VICI.US,D,20190321,000000,17.6186,17.8978,17.5453,17.8802,3263766.693694,0
+VICI.US,D,20190322,000000,17.8978,18.0287,17.8294,17.9964,3960375.5196739,0
+VICI.US,D,20190325,000000,17.9964,18.0365,17.8568,18.0042,2740359.5086947,0
+VICI.US,D,20190326,000000,18.0461,18.1506,17.9886,18.1506,3384676.9882197,0
+VICI.US,D,20190327,000000,18.1594,18.1946,17.93,18.0461,3551674.3454495,0
+VICI.US,D,20190328,000000,18.0549,18.2112,18.0199,18.1526,2737057.1129852,0
+VICI.US,D,20190329,000000,18.2278,18.2698,18.0999,18.218,3241700.872238,0
+VICI.US,D,20190401,000000,18.2278,18.299,17.9837,18.1438,2717155.6718436,0
+VICI.US,D,20190402,000000,18.1711,18.2112,17.9535,18.1438,1765116.1663061,0
+VICI.US,D,20190403,000000,18.1614,18.3381,18.0627,18.2542,3253205.9927743,0
+VICI.US,D,20190404,000000,18.2952,18.2952,18.1438,18.262,2986241.5118242,0
+VICI.US,D,20190405,000000,18.2698,18.4787,18.2698,18.4211,3560408.6904293,0
+VICI.US,D,20190408,000000,18.4523,18.4523,18.303,18.3869,3562066.0341817,0
+VICI.US,D,20190409,000000,18.3869,18.4913,18.3459,18.3459,3335183.0495448,0
+VICI.US,D,20190410,000000,18.3713,18.5285,18.3713,18.5197,5121186.0492605,0
+VICI.US,D,20190411,000000,18.5197,18.5949,18.382,18.4709,2666252.2739577,0
+VICI.US,D,20190412,000000,18.4787,18.5285,18.3947,18.4435,3041271.8800307,0
+VICI.US,D,20190415,000000,18.4621,18.5285,18.3634,18.5285,2086378.6293174,0
+VICI.US,D,20190416,000000,18.5285,18.5363,18.262,18.3196,2778062.5425891,0
+VICI.US,D,20190417,000000,18.3634,18.3634,18.0627,18.2044,2841066.1887742,0
+VICI.US,D,20190418,000000,18.2883,18.303,18.1282,18.2376,2422728.246921,0
+VICI.US,D,20190422,000000,18.2112,18.2376,17.9173,18.1135,2212797.696835,0
+VICI.US,D,20190423,000000,18.1711,18.4523,18.1438,18.4299,2684581.3895986,0
+VICI.US,D,20190424,000000,18.5285,18.7296,18.4875,18.7218,6082420.8421071,0
+VICI.US,D,20190425,000000,18.7296,18.8194,18.6212,18.8116,5841189.2349208,0
+VICI.US,D,20190426,000000,18.753,18.9619,18.7452,18.9443,4865493.1447334,0
+VICI.US,D,20190429,000000,18.9775,18.9951,18.7657,18.8194,2581093.6907996,0
+VICI.US,D,20190430,000000,18.7686,19.0273,18.7022,18.9873,3683936.1130685,0
+VICI.US,D,20190501,000000,19.0273,19.1455,18.873,19.0117,5405842.5211209,0
+VICI.US,D,20190502,000000,18.9443,19.165,18.669,19.0117,5372123.0532668,0
+VICI.US,D,20190503,000000,19.0781,19.1455,18.8526,19.0361,2529161.8793616,0
+VICI.US,D,20190506,000000,18.9541,18.9922,18.8038,18.9443,2747281.8381626,0
+VICI.US,D,20190507,000000,18.9278,18.9443,18.5197,18.6554,2402561.5078612,0
+VICI.US,D,20190508,000000,18.5949,18.7218,18.4367,18.5031,2881909.7764048,0
+VICI.US,D,20190509,000000,18.4787,18.5031,18.137,18.3772,4567128.2480032,0
+VICI.US,D,20190510,000000,18.3713,18.669,18.2473,18.669,3364591.1701466,0
+VICI.US,D,20190513,000000,18.5285,18.7256,18.4113,18.6944,2723408.09846,0
+VICI.US,D,20190514,000000,18.6944,18.6944,18.2786,18.5363,6892185.8883196,0
+VICI.US,D,20190515,000000,18.5363,18.6281,18.4367,18.5705,1806558.9789646,0
+VICI.US,D,20190516,000000,18.5851,18.9034,18.5285,18.8526,2878256.0402088,0
+VICI.US,D,20190517,000000,18.7296,18.8486,18.5793,18.8448,2886873.6131319,0
+VICI.US,D,20190520,000000,18.8448,18.8448,18.5109,18.5705,2397979.7411091,0
+VICI.US,D,20190521,000000,18.5705,18.669,18.5363,18.6281,1651747.9126021,0
+VICI.US,D,20190522,000000,18.5529,18.7218,18.5285,18.7218,971738.13205419,0
+VICI.US,D,20190523,000000,18.669,18.8194,18.5851,18.8194,4665502.5598971,0
+VICI.US,D,20190524,000000,18.878,19.0361,18.8486,18.9619,3986148.3417729,0
+VICI.US,D,20190528,000000,19.0527,19.0869,18.796,18.796,4374905.0535718,0
+VICI.US,D,20190529,000000,18.7774,18.8038,18.5285,18.6368,1922235.0172634,0
+VICI.US,D,20190530,000000,18.6368,18.7872,18.5529,18.6212,3381519.0211066,0
+VICI.US,D,20190531,000000,18.4787,18.6554,18.3713,18.4709,4401040.4836363,0
+VICI.US,D,20190603,000000,18.5109,18.6241,18.3196,18.4025,3115256.1968132,0
+VICI.US,D,20190604,000000,18.4435,18.4523,18.0199,18.1956,3038871.9069701,0
+VICI.US,D,20190605,000000,18.2542,18.6456,18.2278,18.6368,2226512.2676026,0
+VICI.US,D,20190606,000000,18.669,18.796,18.4875,18.7354,2594313.5168006,0
+VICI.US,D,20190607,000000,18.796,18.8154,18.4435,18.4435,2492655.2468904,0
+VICI.US,D,20190610,000000,18.4953,18.5793,18.3772,18.5617,2114225.6918977,0
+VICI.US,D,20190611,000000,18.6944,18.8116,18.5617,18.6456,2194245.2802436,0
+VICI.US,D,20190612,000000,18.6944,18.7686,18.5031,18.6778,1797872.7768503,0
+VICI.US,D,20190613,000000,18.6554,18.7686,18.5793,18.7686,1957804.400332,0
+VICI.US,D,20190614,000000,18.7218,18.9443,18.7218,18.9278,1359329.1719184,0
+VICI.US,D,20190617,000000,18.9443,19.0829,18.9307,18.9873,4104787.7270901,0
+VICI.US,D,20190618,000000,19.0117,19.1533,18.8956,18.9443,4531384.7311659,0
+VICI.US,D,20190619,000000,18.8956,19.1943,18.8906,19.0527,3904585.1087824,0
+VICI.US,D,20190620,000000,19.1367,19.3798,19.0439,19.1601,4663986.5717922,0
+VICI.US,D,20190621,000000,19.1865,19.1865,18.9199,18.9775,4609449.924036,0
+VICI.US,D,20190624,000000,18.5851,18.7296,18.4435,18.5529,10606366.988396,0
+VICI.US,D,20190625,000000,18.5705,18.6368,18.0697,18.1526,7990160.7595922,0
+VICI.US,D,20190626,000000,18.2786,18.4621,17.971,17.971,43462304.458632,0
+VICI.US,D,20190627,000000,18.0637,18.4006,18.0637,18.3244,14888793.694623,0
+VICI.US,D,20190628,000000,18.342,18.6115,18.3078,18.6037,15640090.767169,0
+VICI.US,D,20190701,000000,18.833,18.833,18.342,18.8145,11125361.418831,0
+VICI.US,D,20190702,000000,18.8145,19.0283,18.7892,18.9834,7394692.9237976,0
+VICI.US,D,20190703,000000,19.0175,19.1943,18.9414,19.1943,5402347.5539494,0
+VICI.US,D,20190705,000000,19.1015,19.1015,18.6788,18.8398,4581962.3964726,0
+VICI.US,D,20190708,000000,18.7892,18.873,18.5793,18.6964,9167656.3771788,0
+VICI.US,D,20190709,000000,18.7306,18.8066,18.4777,18.7716,6450034.6414246,0
+VICI.US,D,20190710,000000,18.8643,18.9736,18.6661,18.833,5564405.6580429,0
+VICI.US,D,20190711,000000,18.8477,18.958,18.5851,18.6378,9210880.4758606,0
+VICI.US,D,20190712,000000,18.6281,18.833,18.5617,18.7979,8303785.9203671,0
+VICI.US,D,20190715,000000,18.833,19.0009,18.7892,18.9834,11012390.599846,0
+VICI.US,D,20190716,000000,18.9072,18.9931,18.6593,18.7638,8118107.0826937,0
+VICI.US,D,20190717,000000,18.8066,18.8643,18.4416,18.4777,9217141.0970072,0
+VICI.US,D,20190718,000000,18.4269,18.5851,18.3293,18.5617,7154707.9095326,0
+VICI.US,D,20190719,000000,18.5617,18.5949,18.1956,18.2668,6604242.3854941,0
+VICI.US,D,20190722,000000,18.2063,18.3342,18.1731,18.2063,4401808.7208516,0
+VICI.US,D,20190723,000000,18.2316,18.257,17.8734,18.1145,8985194.9169632,0
+VICI.US,D,20190724,000000,18.0559,18.1458,17.8949,18.1067,4512289.4269423,0
+VICI.US,D,20190725,000000,18.0559,18.1555,17.9535,17.9613,6164548.4733718,0
+VICI.US,D,20190726,000000,18.0129,18.0784,17.9281,18.0373,5822508.7787936,0
+VICI.US,D,20190729,000000,18.0715,18.1067,17.9163,17.9535,5154534.7146187,0
+VICI.US,D,20190730,000000,18.1389,18.2414,17.7094,18.1389,10083095.013147,0
+VICI.US,D,20190731,000000,18.1731,18.2219,17.8783,18.0129,5161423.2416492,0
+VICI.US,D,20190801,000000,18.0559,18.2668,17.6742,17.7006,8160441.0505221,0
+VICI.US,D,20190802,000000,17.9203,17.9369,17.4955,17.9203,4191206.2192812,0
+VICI.US,D,20190805,000000,17.769,17.7768,17.4419,17.5991,4378912.1788868,0
+VICI.US,D,20190806,000000,17.6918,17.81,17.4897,17.6069,3377786.4125566,0
+VICI.US,D,20190807,000000,17.5503,17.7934,17.3042,17.7094,7695813.23134,0
+VICI.US,D,20190808,000000,17.7846,17.8851,17.642,17.8851,3401577.1826401,0
+VICI.US,D,20190809,000000,17.9124,17.9447,17.6586,17.8695,2867418.7738916,0
+VICI.US,D,20190812,000000,17.9203,17.9798,17.7846,17.9036,3147259.9348864,0
+VICI.US,D,20190813,000000,17.769,18.1067,17.769,17.9447,2597624.1070404,0
+VICI.US,D,20190814,000000,18.0129,18.0287,17.437,17.437,9441207.2118548,0
+VICI.US,D,20190815,000000,17.4565,17.7094,17.3042,17.3618,3131122.8560999,0
+VICI.US,D,20190816,000000,17.3892,17.6117,17.2808,17.4955,3321130.4544024,0
+VICI.US,D,20190819,000000,17.6157,17.8519,17.5571,17.8187,4050172.2069798,0
+VICI.US,D,20190820,000000,17.8441,17.8441,17.4955,17.4955,4536192.8718174,0
+VICI.US,D,20190821,000000,17.6157,17.7386,17.5415,17.6918,2137209.300747,0
+VICI.US,D,20190822,000000,17.7426,17.971,17.7426,17.9535,1975627.5037269,0
+VICI.US,D,20190823,000000,17.9124,18.0129,17.6664,17.726,2825069.441319,0
+VICI.US,D,20190826,000000,18.0881,18.3078,18.0637,18.299,5662698.0246338,0
+VICI.US,D,20190827,000000,18.4357,18.5353,18.3752,18.384,4643914.0698308,0
+VICI.US,D,20190828,000000,18.3928,18.5021,18.3752,18.4006,2165808.211482,0
+VICI.US,D,20190829,000000,18.4933,18.6554,18.4699,18.6378,2736628.9487771,0
+VICI.US,D,20190830,000000,18.7306,18.7472,18.6515,18.7042,3396719.8748067,0
+VICI.US,D,20190903,000000,18.6378,18.7306,18.5949,18.7042,4170502.738487,0
+VICI.US,D,20190904,000000,18.7892,18.8145,18.6749,18.7237,4601538.1050347,0
+VICI.US,D,20190905,000000,18.756,18.9072,18.6554,18.7306,4360582.0389296,0
+VICI.US,D,20190906,000000,18.7306,18.8477,18.7306,18.833,3029264.8445137,0
+VICI.US,D,20190909,000000,18.8066,18.8818,18.3928,18.5285,4167928.6316576,0
+VICI.US,D,20190910,000000,18.4777,18.5353,18.2424,18.3928,3516595.6098825,0
+VICI.US,D,20190911,000000,18.3752,18.5851,18.342,18.5353,2425377.1288393,0
+VICI.US,D,20190912,000000,18.6115,18.714,18.5187,18.5705,2164238.9589302,0
+VICI.US,D,20190913,000000,18.6466,18.7306,18.3078,18.3674,2030166.2001157,0
+VICI.US,D,20190916,000000,18.3498,18.711,18.342,18.6554,2558209.4406302,0
+VICI.US,D,20190917,000000,18.7042,18.9112,18.6622,18.8564,5938716.4372453,0
+VICI.US,D,20190918,000000,18.9072,19.0263,18.832,18.958,5405279.147163,0
+VICI.US,D,20190919,000000,19.0429,19.2206,18.958,19.1777,6598187.6519212,0
+VICI.US,D,20190920,000000,19.1865,19.3739,19.1259,19.3642,13001324.996459,0
+VICI.US,D,20190923,000000,19.4139,19.4139,19.1533,19.3466,4943915.8239877,0
+VICI.US,D,20190924,000000,19.3368,19.4315,19.3006,19.3964,5663561.5232638,0
+VICI.US,D,20190925,000000,19.3466,19.4647,19.1015,19.4491,4908806.3589321,0
+VICI.US,D,20190926,000000,19.4901,19.5497,19.1405,19.2421,4949089.6455536,0
+VICI.US,D,20190927,000000,19.2938,19.3544,19.0986,19.2509,3903214.5735902,0
+VICI.US,D,20190930,000000,19.2587,19.4403,19.2167,19.373,3848761.9197697,0
+VICI.US,D,20191001,000000,19.3544,19.4647,19.2382,19.3202,2202823.9291478,0
+VICI.US,D,20191002,000000,19.3036,19.3798,19.207,19.3348,4176336.2197419,0
+VICI.US,D,20191003,000000,19.3348,19.5418,19.1308,19.5418,3269827.5731646,0
+VICI.US,D,20191004,000000,19.5418,19.6355,19.4354,19.6257,3260986.6992908,0
+VICI.US,D,20191007,000000,19.6257,19.7312,19.4491,19.7039,8953231.1272252,0
+VICI.US,D,20191008,000000,19.6619,19.7215,19.4491,19.7215,7306661.1334542,0
+VICI.US,D,20191009,000000,19.7722,19.8162,19.6141,19.6531,2961433.5956678,0
+VICI.US,D,20191010,000000,19.6355,19.7312,19.5545,19.7215,3576088.9241518,0
+VICI.US,D,20191011,000000,19.7898,19.8122,19.5663,19.6257,5078719.9446312,0
+VICI.US,D,20191014,000000,19.6023,19.6697,19.4178,19.6619,4505871.0610876,0
+VICI.US,D,20191015,000000,19.6619,19.7898,19.6141,19.7722,5234076.9715747,0
+VICI.US,D,20191016,000000,19.8162,20.0299,19.7039,19.7215,7646374.6057446,0
+VICI.US,D,20191017,000000,19.7127,19.861,19.699,19.7898,4366006.817986,0
+VICI.US,D,20191018,000000,19.78,19.8932,19.739,19.7898,4115479.5404945,0
+VICI.US,D,20191021,000000,19.7898,20.1051,19.7586,20.0895,5541511.1647106,0
+VICI.US,D,20191022,000000,20.0973,20.2252,20.0163,20.1823,5015428.4655695,0
+VICI.US,D,20191023,000000,20.1393,20.356,20.0719,20.2252,7017807.0134494,0
+VICI.US,D,20191024,000000,20.235,20.3199,20.1051,20.2779,3727869.0386209,0
+VICI.US,D,20191025,000000,20.235,20.401,20.1285,20.235,4776470.8405405,0
+VICI.US,D,20191028,000000,20.2701,20.3696,20.1539,20.3277,6461276.5126752,0
+VICI.US,D,20191029,000000,20.3365,20.4868,20.2935,20.3033,5341489.8503857,0
+VICI.US,D,20191030,000000,20.3462,20.5161,20.2857,20.5161,5008535.8412738,0
+VICI.US,D,20191031,000000,20.5161,20.5337,20.1315,20.1393,6834257.7293369,0
+VICI.US,D,20191101,000000,20.3462,21.0384,20.3033,20.9779,10788608.22061,0
+VICI.US,D,20191104,000000,21.0384,21.1507,20.8842,21.0228,4808379.3171989,0
+VICI.US,D,20191105,000000,20.9525,20.9955,20.3462,20.5767,5718687.152885,0
+VICI.US,D,20191106,000000,20.6293,20.808,20.5552,20.6791,5219193.6559236,0
+VICI.US,D,20191107,000000,20.6537,20.6703,20.4966,20.5161,6101122.8088765,0
+VICI.US,D,20191108,000000,20.44,20.8305,20.396,20.7641,4400495.5473716,0
+VICI.US,D,20191111,000000,20.8246,21.2093,20.7914,21.0228,5968439.0229471,0
+VICI.US,D,20191112,000000,21.0823,21.1663,20.7543,20.85,4010639.7441967,0
+VICI.US,D,20191113,000000,20.7914,21.055,20.7641,20.8246,4212101.2472212,0
+VICI.US,D,20191114,000000,20.8686,21.0384,20.8305,21.0287,4751183.5443616,0
+VICI.US,D,20191115,000000,21.0228,21.0726,20.9232,21.0726,2806375.66908,0
+VICI.US,D,20191118,000000,21.0911,21.1683,20.936,21.0042,3358793.5399617,0
+VICI.US,D,20191119,000000,20.9525,20.9828,20.7543,20.936,7489536.4174498,0
+VICI.US,D,20191120,000000,20.8764,21.1409,20.8764,21.1224,6799978.9847901,0
+VICI.US,D,20191121,000000,21.1224,21.1595,20.7953,20.8246,4637985.3271613,0
+VICI.US,D,20191122,000000,20.8764,20.9779,20.6625,20.8002,4085688.3256014,0
+VICI.US,D,20191125,000000,20.8842,21.1663,20.808,20.936,6348060.882098,0
+VICI.US,D,20191126,000000,20.9525,21.0638,20.8802,21.0384,26428327.160967,0
+VICI.US,D,20191127,000000,20.9857,21.2903,20.9613,21.2864,2927219.3830471,0
+VICI.US,D,20191129,000000,21.2181,21.3303,21.1224,21.1507,1251859.9557117,0
+VICI.US,D,20191202,000000,21.098,21.1409,20.8002,20.9262,5172891.4867993,0
+VICI.US,D,20191203,000000,20.8305,21.1507,20.8246,21.0911,3798782.4551746,0
+VICI.US,D,20191204,000000,21.014,21.2357,20.936,20.936,4271552.5645228,0
+VICI.US,D,20191205,000000,20.9701,21.1877,20.9525,21.1224,6754392.8127504,0
+VICI.US,D,20191206,000000,21.1595,21.3548,21.0453,21.3303,3971981.0232064,0
+VICI.US,D,20191209,000000,21.3303,21.3898,21.2444,21.3118,3169026.6559867,0
+VICI.US,D,20191210,000000,21.2776,21.3977,21.1791,21.2942,6954532.9477646,0
+VICI.US,D,20191211,000000,21.2942,21.422,21.0228,21.1145,3157468.2710034,0
+VICI.US,D,20191212,000000,21.1917,21.3381,20.9408,21.0823,3302264.5970272,0
+VICI.US,D,20191213,000000,21.0638,21.1751,20.7543,20.808,7178944.257201,0
+VICI.US,D,20191216,000000,20.8246,21.098,20.6441,21.0453,7951536.8653557,0
+VICI.US,D,20191217,000000,21.055,21.3714,21.0189,21.2532,3791043.7456259,0
+VICI.US,D,20191218,000000,21.2688,21.4836,21.2005,21.4064,4905413.8233894,0
+VICI.US,D,20191219,000000,21.466,21.6535,21.3714,21.6535,4611898.0399622,0
+VICI.US,D,20191220,000000,21.8409,21.8409,21.6164,21.6887,4053982.6635677,0
+VICI.US,D,20191223,000000,21.7726,21.7921,21.589,21.6721,3273166.8442605,0
+VICI.US,D,20191224,000000,21.6369,21.6965,21.4992,21.5519,1240863.9203699,0
+VICI.US,D,20191226,000000,21.6359,21.7569,21.5793,21.6613,2241741.8021587,0
+VICI.US,D,20191227,000000,21.7569,21.8429,21.6661,21.8429,1358889.7402313,0
+VICI.US,D,20191230,000000,21.8253,21.8956,21.7227,21.878,2353573.581432,0
+VICI.US,D,20191231,000000,21.9122,22.1123,21.8819,22.1123,2002059.9855148,0
+VICI.US,D,20200102,000000,22.1719,22.2071,21.6661,21.878,2392357.2690094,0
+VICI.US,D,20200103,000000,21.7735,21.964,21.6965,21.8956,2246294.8880547,0
+VICI.US,D,20200106,000000,21.8155,21.9308,21.6105,21.6711,4818961.5287606,0
+VICI.US,D,20200107,000000,21.5754,21.7053,21.385,21.5832,3669804.645572,0
+VICI.US,D,20200108,000000,21.6271,21.7647,21.4114,21.7227,4991704.2760446,0
+VICI.US,D,20200109,000000,21.6799,21.9552,21.6573,21.9396,3943458.936193,0
+VICI.US,D,20200110,000000,22.0078,22.0596,21.8858,21.9552,4662866.9940904,0
+VICI.US,D,20200113,000000,21.9834,22.0078,21.835,21.9396,4715335.547263,0
+VICI.US,D,20200114,000000,21.9474,22.1426,21.8624,22.043,7263697.2111094,0
+VICI.US,D,20200115,000000,22.1983,22.6219,22.0694,22.4832,7204624.890834,0
+VICI.US,D,20200116,000000,22.6131,22.7127,22.5438,22.6649,3395349.3396147,0
+VICI.US,D,20200117,000000,22.6649,22.864,22.6131,22.7341,2930460.3197793,0
+VICI.US,D,20200121,000000,22.7527,22.9958,22.7429,22.8211,3735007.4988254,0
+VICI.US,D,20200122,000000,22.8826,23.0886,22.8728,22.9772,3282980.8186068,0
+VICI.US,D,20200123,000000,22.9772,23.1549,22.904,23.029,3306861.7285236,0
+VICI.US,D,20200124,000000,23.0642,23.2438,22.9772,23.0642,2717289.8572773,0
+VICI.US,D,20200127,000000,22.95,22.95,22.6785,22.8211,3895956.2683801,0
+VICI.US,D,20200128,000000,22.864,22.908,22.7391,22.7693,2312160.4739458,0
+VICI.US,D,20200129,000000,22.8474,23.1423,22.7615,23.1325,2231148.3231178,0
+VICI.US,D,20200130,000000,23.0192,23.4781,22.987,23.2203,6045354.9329432,0
+VICI.US,D,20200131,000000,23.2028,23.3151,23.0242,23.1931,3829308.1048457,0
+VICI.US,D,20200203,000000,23.1755,23.3854,23.1257,23.2369,2969411.9952277,0
+VICI.US,D,20200204,000000,23.3405,23.5054,23.3229,23.3912,2921310.1023869,0
+VICI.US,D,20200205,000000,23.4195,23.5152,23.1931,23.3317,8105595.0592472,0
+VICI.US,D,20200206,000000,23.3912,23.6353,23.2623,23.4966,4759680.2479629,0
+VICI.US,D,20200207,000000,23.5474,23.5474,23.3756,23.4693,2225919.1884723,0
+VICI.US,D,20200210,000000,23.5748,23.7817,23.4098,23.7817,2764606.0995258,0
+VICI.US,D,20200211,000000,23.7885,23.973,23.7485,23.9643,3596028.2649958,0
+VICI.US,D,20200212,000000,23.9467,24.1205,23.7925,23.9887,3568700.5307732,0
+VICI.US,D,20200213,000000,23.9282,24.1371,23.9125,24.1371,4972148.0294919,0
+VICI.US,D,20200214,000000,24.1537,24.3265,24.0844,24.3265,4933357.1717006,0
+VICI.US,D,20200218,000000,24.3089,24.3529,24.019,24.1292,3804073.0487974,0
+VICI.US,D,20200219,000000,24.1205,24.1625,23.687,23.7749,4682764.3379668,0
+VICI.US,D,20200220,000000,23.8081,24.3704,23.7817,24.3451,5159833.5027717,0
+VICI.US,D,20200221,000000,24.5608,24.881,24.0522,24.3626,5429354.6771742,0
+VICI.US,D,20200224,000000,24.0668,24.18,23.7749,23.7983,5388452.7035152,0
+VICI.US,D,20200225,000000,23.8501,23.9643,23.029,23.0974,8104913.8889163,0
+VICI.US,D,20200226,000000,23.0974,23.4576,22.1641,22.1904,11289910.660134,0
+VICI.US,D,20200227,000000,21.8624,22.1504,20.9691,21.4622,14310120.548671,0
+VICI.US,D,20200228,000000,20.8217,21.6877,20.4342,21.6877,12051369.974565,0
+VICI.US,D,20200302,000000,21.7833,21.9122,20.8217,21.342,7961209.4840545,0
+VICI.US,D,20200303,000000,21.6525,22.085,21.2893,21.3938,7797266.6379927,0
+VICI.US,D,20200304,000000,21.6359,22.2031,21.4622,22.1983,5241949.8665572,0
+VICI.US,D,20200305,000000,21.8009,21.8712,21.2035,21.549,6432549.5624044,0
+VICI.US,D,20200306,000000,21.0833,21.2766,20.5317,20.9613,5765358.0758728,0
+VICI.US,D,20200309,000000,19.82,19.9392,18.6515,18.754,5148046.6952564,0
+VICI.US,D,20200310,000000,19.2822,19.9304,18.6417,19.9206,4621355.5522407,0
+VICI.US,D,20200311,000000,19.4296,19.4559,17.8109,17.8451,5714978.1036095,0
+VICI.US,D,20200312,000000,16.695,16.9381,13.9254,14.0454,13397545.901041,0
+VICI.US,D,20200313,000000,15.3517,15.8203,13.6745,15.2316,15131583.286881,0
+VICI.US,D,20200316,000000,13.3367,13.3367,10.0477,10.8697,16626792.111545,0
+VICI.US,D,20200317,000000,11.0162,11.3744,8.97359,11.2689,15232933.23759,0
+VICI.US,D,20200318,000000,10.2556,10.489,8.52412,9.69329,14948782.777975,0
+VICI.US,D,20200319,000000,9.52831,11.0766,8.52412,9.94222,11270149.550324,0
+VICI.US,D,20200320,000000,9.95102,11.6136,9.95102,10.6549,15267764.088615,0
+VICI.US,D,20200323,000000,10.5319,10.6549,9.74406,10.1609,10607429.204386,0
+VICI.US,D,20200324,000000,10.9038,11.6234,10.4412,11.3461,8798382.16116,0
+VICI.US,D,20200325,000000,11.7785,14.2436,11.7785,13.3523,9838379.7062683,0
+VICI.US,D,20200326,000000,13.6833,14.4087,13.4226,13.9781,7157274.846148,0
+VICI.US,D,20200327,000000,13.2927,14.3217,13.0936,13.941,7091818.9867716,0
+VICI.US,D,20200330,000000,13.8443,14.2837,12.6787,14.144,6396403.4892662,0
+VICI.US,D,20200331,000000,14.1666,14.9446,13.8443,14.6712,9371844.6101596,0
+VICI.US,D,20200401,000000,13.8775,14.1256,13.0146,13.2615,6422468.2415069,0
+VICI.US,D,20200402,000000,13.489,13.5876,12.7051,13.076,6000994.8674991,0
+VICI.US,D,20200403,000000,12.9345,13.0672,11.7619,12.1496,4585459.4122766,0
+VICI.US,D,20200406,000000,12.2199,13.1102,12.1769,12.5732,9690471.5073643,0
+VICI.US,D,20200407,000000,13.692,14.2563,12.7412,12.8037,9717085.2931349,0
+VICI.US,D,20200408,000000,13.076,14.2319,12.7051,14.0367,4911547.4293163,0
+VICI.US,D,20200409,000000,14.4155,15.9413,14.4155,15.1301,5594536.9459434,0
+VICI.US,D,20200413,000000,14.9807,14.9807,13.7897,14.6195,3384860.340835,0
+VICI.US,D,20200414,000000,14.8489,15.588,14.8489,14.9709,10484536.857845,0
+VICI.US,D,20200415,000000,14.1763,14.515,13.9761,14.186,3792941.8037058,0
+VICI.US,D,20200416,000000,14.186,14.3735,13.692,13.8863,8027704.0001458,0
+VICI.US,D,20200417,000000,14.7337,14.8099,14.0806,14.186,4824249.0494345,0
+VICI.US,D,20200420,000000,13.8521,14.2232,13.6676,13.8249,4148492.2301105,0
+VICI.US,D,20200421,000000,13.2527,13.8297,13.1385,13.5349,3722823.2565907,0
+VICI.US,D,20200422,000000,13.8951,13.9703,13.4158,13.6676,3367855.6661535,0
+VICI.US,D,20200423,000000,13.7721,13.8825,13.3923,13.4724,3529182.408418,0
+VICI.US,D,20200424,000000,13.6306,14.065,13.4558,13.7379,3714896.0728451,0
+VICI.US,D,20200427,000000,13.8249,14.6908,13.7545,14.3813,5968555.7950038,0
+VICI.US,D,20200428,000000,14.681,15.1496,14.3969,14.7943,8989545.1882344,0
+VICI.US,D,20200429,000000,15.0422,16.1786,14.9905,15.7822,13556041.433088,0
+VICI.US,D,20200430,000000,15.2102,15.6056,14.725,15.3595,7976006.7571374,0
+VICI.US,D,20200501,000000,15.1038,15.3244,14.144,14.601,5914567.1564614,0
+VICI.US,D,20200504,000000,14.2563,14.515,13.6676,14.4438,4273543.8353848,0
+VICI.US,D,20200505,000000,14.6274,14.9631,14.3179,14.4858,3024000.8831145,0
+VICI.US,D,20200506,000000,14.6546,14.7337,14.0269,14.3276,3570976.561563,0
+VICI.US,D,20200507,000000,14.6712,14.9709,14.476,14.6108,5645187.3377063,0
+VICI.US,D,20200508,000000,14.9807,15.174,14.7425,15.0686,4122975.4870833,0
+VICI.US,D,20200511,000000,14.7152,15.1038,14.5844,14.725,4332349.8334255,0
+VICI.US,D,20200512,000000,14.7152,14.8206,13.7448,13.9049,6128460.786262,0
+VICI.US,D,20200513,000000,13.7184,13.8395,12.9618,13.1102,5937124.6497351,0
+VICI.US,D,20200514,000000,12.7577,13.7067,12.3175,13.3923,11837623.84631,0
+VICI.US,D,20200515,000000,13.1903,13.614,12.8993,13.489,3711210.5828443,0
+VICI.US,D,20200518,000000,14.2935,14.7513,14.1597,14.5658,4929949.2714135,0
+VICI.US,D,20200519,000000,14.4955,15.3595,14.2476,15.2004,4364377.1307732,0
+VICI.US,D,20200520,000000,15.4211,16.2948,15.3771,15.7988,7734969.7700457,0
+VICI.US,D,20200521,000000,15.6328,16.3289,15.6328,16.162,4310934.4528117,0
+VICI.US,D,20200522,000000,16.1093,16.7096,15.9501,16.6013,3639004.4791362,0
+VICI.US,D,20200526,000000,17.5385,17.9076,17.1236,17.4858,6470247.4747174,0
+VICI.US,D,20200527,000000,17.7308,18.1116,17.0611,17.6869,5036909.4024256,0
+VICI.US,D,20200528,000000,17.9163,18.1019,17.0689,17.0885,4722945.1929597,0
+VICI.US,D,20200529,000000,16.8678,17.4155,16.6013,17.2994,5512590.6186615,0
+VICI.US,D,20200601,000000,17.228,18.2776,17.2193,18.1633,3873818.7447839,0
+VICI.US,D,20200602,000000,18.5157,18.5255,17.8636,18.0393,6854960.1858149,0
+VICI.US,D,20200603,000000,18.3478,19.4949,18.2952,19.3192,6900324.0812203,0
+VICI.US,D,20200604,000000,19.3094,20.0953,18.9531,19.6013,6749567.258722,0
+VICI.US,D,20200605,000000,20.5347,21.1439,19.901,20.2721,9277422.1105012,0
+VICI.US,D,20200608,000000,20.7387,20.809,19.9762,20.1305,8457479.4576605,0
+VICI.US,D,20200609,000000,19.4598,19.8836,19.2031,19.3974,3666717.3562828,0
+VICI.US,D,20200610,000000,19.1591,19.3544,18.0393,18.6495,7261355.6240771,0
+VICI.US,D,20200611,000000,17.5103,18.3224,17.2105,18.0833,5514526.576444,0
+VICI.US,D,20200612,000000,18.9482,19.6883,18.5343,19.6531,6416013.0002658,0
+VICI.US,D,20200615,000000,18.8506,20.3756,18.6915,20.1305,27083214.560258,0
+VICI.US,D,20200616,000000,20.9232,20.9232,19.3016,19.7244,13301128.033256,0
+VICI.US,D,20200617,000000,20.1471,20.562,19.901,20.1911,17232509.256107,0
+VICI.US,D,20200618,000000,19.9342,20.1657,19.78,19.9255,4246991.5085913,0
+VICI.US,D,20200619,000000,19.7673,20.0671,19.4334,19.822,9823004.7187994,0
+VICI.US,D,20200622,000000,19.6189,19.6189,18.9287,19.2118,8916560.6041481,0
+VICI.US,D,20200623,000000,19.4754,19.7459,19.2646,19.452,8813263.4281786,0
+VICI.US,D,20200624,000000,19.1425,19.2216,18.1194,18.5861,7453968.0586977,0
+VICI.US,D,20200625,000000,18.3928,18.7354,18.2336,18.5685,5346165.8542362,0
+VICI.US,D,20200626,000000,18.4894,18.5685,17.3979,17.6606,6830890.8017013,0
+VICI.US,D,20200629,000000,17.9535,18.1067,17.4429,17.9007,8655078.2639664,0
+VICI.US,D,20200630,000000,17.891,18.1692,17.7484,18.0697,4518336.9903012,0
+VICI.US,D,20200701,000000,18.2053,18.6534,18.1155,18.5275,2809959.7517685,0
+VICI.US,D,20200702,000000,19.0097,19.0811,18.5001,18.669,4621614.7042613,0
+VICI.US,D,20200706,000000,19.1533,19.2333,18.0657,18.0969,4942607.7720891,0
+VICI.US,D,20200707,000000,17.8109,18.3118,17.6684,17.891,3105936.9672335,0
+VICI.US,D,20200708,000000,17.9535,18.1243,17.726,18.0784,2412032.3362514,0
+VICI.US,D,20200709,000000,18.0784,18.178,17.5434,17.7123,10199984.866246,0
+VICI.US,D,20200710,000000,17.6488,17.9895,17.5005,17.8646,4911307.7393052,0
+VICI.US,D,20200713,000000,17.9817,18.302,17.5951,17.6762,2889137.3521264,0
+VICI.US,D,20200714,000000,17.6684,17.7934,17.2906,17.6147,6953946.0145322,0
+VICI.US,D,20200715,000000,17.9817,18.9658,17.9622,18.9658,4860682.9554493,0
+VICI.US,D,20200716,000000,18.7862,18.9072,18.1155,18.8486,7685828.1961736,0
+VICI.US,D,20200717,000000,18.9121,19.4218,18.7676,19.288,4980706.1920704,0
+VICI.US,D,20200720,000000,19.2968,19.3592,18.7247,18.9121,5164848.5553132,0
+VICI.US,D,20200721,000000,18.9736,19.3144,18.9278,19.2157,4501734.8719204,0
+VICI.US,D,20200722,000000,19.0733,19.9596,19.0635,19.9216,10026402.179606,0
+VICI.US,D,20200723,000000,19.7166,19.8884,19.2968,19.331,6484026.577411,0
+VICI.US,D,20200724,000000,19.1249,19.3232,18.8048,18.8224,2633091.0584801,0
+VICI.US,D,20200727,000000,18.796,18.796,18.2092,18.5889,3468719.0666249,0
+VICI.US,D,20200728,000000,18.4552,18.7784,18.2542,18.5353,5878029.7945016,0
+VICI.US,D,20200729,000000,18.6964,19.3056,18.5353,19.1718,3830056.8800515,0
+VICI.US,D,20200730,000000,18.7676,19.6365,18.7676,19.3866,3074467.9222621,0
+VICI.US,D,20200731,000000,19.412,19.4579,18.8848,19.4315,2768001.7080175,0
+VICI.US,D,20200803,000000,19.4218,19.7439,19.1533,19.6902,2764272.1724163,0
+VICI.US,D,20200804,000000,19.6814,20.354,19.6814,20.317,6616804.6004387,0
+VICI.US,D,20200805,000000,20.4254,20.5337,19.8074,20.0114,3695559.0299778,0
+VICI.US,D,20200806,000000,19.9596,20.4966,19.9216,20.317,2851312.4245937,0
+VICI.US,D,20200807,000000,20.2008,20.5767,20.1823,20.478,1889346.2699182,0
+VICI.US,D,20200810,000000,20.5855,20.9788,20.5493,20.7016,9127507.2759909,0
+VICI.US,D,20200811,000000,20.89,21.1761,20.7377,20.8266,4229888.4995462,0
+VICI.US,D,20200812,000000,21.0062,21.1761,20.8539,20.89,3378155.1664199,0
+VICI.US,D,20200813,000000,20.8344,21.0365,20.5581,20.6021,6493295.6154927,0
+VICI.US,D,20200814,000000,20.4507,20.7914,20.3072,20.522,4212687.1561374,0
+VICI.US,D,20200817,000000,20.5493,20.7729,20.2818,20.7543,6257897.4895612,0
+VICI.US,D,20200818,000000,20.7543,20.8442,20.397,20.5679,2042750.9500186,0
+VICI.US,D,20200819,000000,20.522,20.7377,20.4254,20.6831,3432817.8050794,0
+VICI.US,D,20200820,000000,20.6313,20.9447,20.5132,20.6831,1903279.0200549,0
+VICI.US,D,20200821,000000,20.7201,20.8764,19.8338,20.1559,2740633.0011434,0
+VICI.US,D,20200824,000000,20.1657,20.5943,20.0846,20.5767,1473450.2980934,0
+VICI.US,D,20200825,000000,20.5943,20.7201,20.317,20.4966,1299244.8271515,0
+VICI.US,D,20200826,000000,20.4966,20.5767,20.2535,20.3872,1245180.3892037,0
+VICI.US,D,20200827,000000,20.4254,20.9447,20.4254,20.7114,3333334.1586466,0
+VICI.US,D,20200828,000000,20.81,20.89,20.441,20.5679,8637939.4038512,0
+VICI.US,D,20200831,000000,20.6118,20.6118,19.985,19.9938,5946374.2258074,0
+VICI.US,D,20200901,000000,19.8504,20.9252,19.7263,20.9154,3590574.8050836,0
+VICI.US,D,20200902,000000,20.8636,21.1311,20.2886,21.1126,3347280.224895,0
+VICI.US,D,20200903,000000,21.1761,21.2473,20.401,20.5132,3537288.8475139,0
+VICI.US,D,20200904,000000,20.6831,21.1673,19.985,20.478,5763414.9478762,0
+VICI.US,D,20200908,000000,20.2447,21.0873,20.1373,20.8344,5307730.4341965,0
+VICI.US,D,20200909,000000,20.9788,21.3996,20.8344,21.2737,6993591.1521069,0
+VICI.US,D,20200910,000000,21.2385,21.837,21.1937,21.2571,4177246.8369212,0
+VICI.US,D,20200911,000000,21.5344,21.5969,21.2347,21.5344,3113894.8804677,0
+VICI.US,D,20200914,000000,21.6056,22.3222,21.5422,22.2061,4106959.2776187,0
+VICI.US,D,20200915,000000,22.3935,23.073,22.2851,22.7507,9284453.0174957,0
+VICI.US,D,20200916,000000,23.0642,23.3189,22.411,22.4648,14497786.559941,0
+VICI.US,D,20200917,000000,22.5018,22.535,21.6633,21.9004,5936033.7528894,0
+VICI.US,D,20200918,000000,21.7481,21.9542,21.1399,21.3098,14888462.840462,0
+VICI.US,D,20200921,000000,20.935,21.0414,20.3248,20.5943,10421908.111421,0
+VICI.US,D,20200922,000000,20.5581,21.3196,20.5054,20.8168,5537844.1124029,0
+VICI.US,D,20200923,000000,20.81,21.0951,20.4156,20.4156,6381978.0429954,0
+VICI.US,D,20200924,000000,20.4156,20.89,20.2779,20.6118,5186219.8903265,0
+VICI.US,D,20200925,000000,20.522,21.0951,20.5054,21.0873,3619629.5365662,0
+VICI.US,D,20200928,000000,21.6779,21.7853,21.3372,21.6495,3710962.6983027,0
+VICI.US,D,20200929,000000,21.55,21.5695,21.0609,21.2239,9206497.4264683,0
+VICI.US,D,20200930,000000,21.3694,21.7227,21.0511,21.2053,6279433.7394969,0
+VICI.US,D,20201001,000000,21.4426,21.55,21.1048,21.5236,11653397.489132,0
+VICI.US,D,20201002,000000,21.0794,21.922,20.9788,21.8321,5864501.6492982,0
+VICI.US,D,20201005,000000,22.0762,22.1582,21.5773,22.004,2652967.9160307,0
+VICI.US,D,20201006,000000,22.1035,22.167,21.468,21.6417,7005867.5828074,0
+VICI.US,D,20201007,000000,21.7775,21.8692,21.4875,21.5236,4264532.9250075,0
+VICI.US,D,20201008,000000,21.6779,21.9414,21.5597,21.797,3862481.6121186,0
+VICI.US,D,20201009,000000,22.004,22.1221,21.3772,21.4494,7547812.8439701,0
+VICI.US,D,20201012,000000,21.6232,21.6955,21.4055,21.6583,2661281.2670166,0
+VICI.US,D,20201013,000000,21.4963,21.632,21.3332,21.5148,5159693.1714403,0
+VICI.US,D,20201014,000000,21.5597,21.7306,21.3508,21.4875,2456830.8090664,0
+VICI.US,D,20201015,000000,21.1869,21.7726,21.1869,21.7227,5799912.3615008,0
+VICI.US,D,20201016,000000,21.6417,21.8009,21.4778,21.4875,1957438.7194174,0
+VICI.US,D,20201019,000000,21.7599,21.7599,20.9516,21.0062,1998124.5623399,0
+VICI.US,D,20201020,000000,21.1781,21.3694,21.0511,21.1145,1723462.3444924,0
+VICI.US,D,20201021,000000,21.0511,21.3235,20.8324,21.2601,3050214.1612169,0
+VICI.US,D,20201022,000000,21.2601,21.7872,21.2053,21.6867,2180046.2078722,0
+VICI.US,D,20201023,000000,21.8126,21.9317,21.6417,21.877,1719083.3923652,0
+VICI.US,D,20201026,000000,21.7053,21.7053,20.9388,21.2239,3292225.2730977,0
+VICI.US,D,20201027,000000,21.2239,21.4055,20.5337,20.5337,3214147.7884321,0
+VICI.US,D,20201028,000000,20.1529,20.8236,20.0807,20.4526,3709436.467035,0
+VICI.US,D,20201029,000000,20.5161,21.3235,20.2974,21.097,3484711.7168149,0
+VICI.US,D,20201030,000000,21.1419,21.1869,20.4986,20.8236,3604370.2968378,0
+VICI.US,D,20201102,000000,20.9604,21.4963,20.888,21.4494,3018029.1191609,0
+VICI.US,D,20201103,000000,21.6955,21.837,21.5051,21.7053,2924910.5741359,0
+VICI.US,D,20201104,000000,21.7501,22.413,21.6232,22.2129,7494220.6158306,0
+VICI.US,D,20201105,000000,22.4852,22.5819,21.8448,21.8956,4024791.6980189,0
+VICI.US,D,20201106,000000,21.922,22.0586,21.6232,21.7599,1956517.8590754,0
+VICI.US,D,20201109,000000,23.1306,23.5366,21.5773,21.6144,10424143.169559,0
+VICI.US,D,20201110,000000,21.5773,22.9382,21.55,22.9382,7175241.3538232,0
+VICI.US,D,20201111,000000,23.2301,23.2457,22.7039,23.0486,4284211.0651983,0
+VICI.US,D,20201112,000000,22.9754,22.9754,22.3222,22.5936,2896567.7424728,0
+VICI.US,D,20201113,000000,22.8396,23.4644,22.8015,23.4205,7911331.426772,0
+VICI.US,D,20201116,000000,24.2269,24.3265,23.4468,23.7739,3308589.7500998,0
+VICI.US,D,20201117,000000,23.8101,24.1722,23.2623,23.9828,6170692.3224616,0
+VICI.US,D,20201118,000000,23.8198,24.0814,23.3961,23.4205,8590114.0764079,0
+VICI.US,D,20201119,000000,23.3111,23.7475,22.9216,23.4732,6877389.6395528,0
+VICI.US,D,20201120,000000,23.4732,23.6919,23.3151,23.4732,4488069.4683346,0
+VICI.US,D,20201123,000000,23.6099,24.0863,23.5288,23.6753,7948763.0168503,0
+VICI.US,D,20201124,000000,24.0814,24.3811,23.6226,23.6919,5669183.9953635,0
+VICI.US,D,20201125,000000,23.6372,23.8101,23.0192,23.1393,3414326.8474652,0
+VICI.US,D,20201127,000000,23.2379,23.5836,23.0964,23.3023,1890676.8567751,0
+VICI.US,D,20201130,000000,23.2301,23.5933,22.8347,22.947,12871731.572768,0
+VICI.US,D,20201201,000000,23.1013,23.4878,22.9988,23.1559,5254265.2212766,0
+VICI.US,D,20201202,000000,23.1306,23.2653,22.6853,22.9666,4265763.1288682,0
+VICI.US,D,20201203,000000,22.9216,23.8589,22.866,23.646,3585552.582328,0
+VICI.US,D,20201204,000000,23.9018,23.9106,23.4732,23.5112,2553233.3121077,0
+VICI.US,D,20201207,000000,23.401,23.646,23.1442,23.3189,3198146.9437118,0
+VICI.US,D,20201208,000000,23.2848,23.3961,23.0827,23.2116,4197398.2112366,0
+VICI.US,D,20201209,000000,23.3287,23.4468,22.947,23.0827,5329447.9881149,0
+VICI.US,D,20201210,000000,23.0192,23.3746,22.8845,23.0749,5432220.7141455,0
+VICI.US,D,20201211,000000,22.9304,23.5112,22.9216,23.2751,3116714.823206,0
+VICI.US,D,20201214,000000,23.3746,23.6841,22.9568,23.029,4804285.1249995,0
+VICI.US,D,20201215,000000,23.0486,23.7641,22.9168,23.6919,5007958.1268878,0
+VICI.US,D,20201216,000000,23.9106,23.9106,23.483,23.6372,3369530.4232828,0
+VICI.US,D,20201217,000000,23.8198,24.2543,23.5738,24.1371,5111807.4093361,0
+VICI.US,D,20201218,000000,24.2015,24.2015,23.1647,23.401,6642250.6656421,0
+VICI.US,D,20201221,000000,23.0749,23.4644,22.9119,23.3189,4423095.0376132,0
+VICI.US,D,20201222,000000,23.402,23.8432,23.3473,23.8345,3610800.9544879,0
+VICI.US,D,20201223,000000,24.0082,24.1058,23.7787,23.8169,3682312.5717534,0
+VICI.US,D,20201224,000000,23.8169,24.056,23.5728,23.7875,772268.924208,0
+VICI.US,D,20201228,000000,23.8715,23.8715,23.5874,23.7046,2357893.1232146,0
+VICI.US,D,20201229,000000,23.7973,23.9448,23.1715,23.2194,2122698.8362244,0
+VICI.US,D,20201230,000000,23.2009,23.6314,23.2009,23.5972,1704094.5721366,0
+VICI.US,D,20201231,000000,23.6411,23.6411,23.2409,23.44,2388777.2835861,0
+VICI.US,D,20210104,000000,23.4586,23.8023,22.6493,22.6581,4302591.3966535,0
+VICI.US,D,20210105,000000,22.6297,23.1549,22.5292,22.9519,4832046.1450117,0
+VICI.US,D,20210106,000000,23.1549,23.4215,22.7595,23.0076,5035137.335249,0
+VICI.US,D,20210107,000000,23.0446,23.1715,22.6717,22.8875,4481766.8502203,0
+VICI.US,D,20210108,000000,23.0808,23.8715,22.9792,23.5972,10126109.12699,0
+VICI.US,D,20210111,000000,23.2545,23.4117,22.9246,23.2926,6192238.8155601,0
+VICI.US,D,20210112,000000,23.44,23.44,23.1032,23.1911,7461825.5889358,0
+VICI.US,D,20210113,000000,23.1364,23.4302,23.0632,23.2291,6159131.8888457,0
+VICI.US,D,20210114,000000,23.3854,23.4947,23.072,23.2741,5843973.326589,0
+VICI.US,D,20210115,000000,23.1715,23.2741,22.865,23.1276,4548440.621662,0
+VICI.US,D,20210119,000000,23.2194,23.3473,22.9431,23.3189,4589331.3278418,0
+VICI.US,D,20210120,000000,23.5582,24.2855,23.3922,24.2386,5454361.3106904,0
+VICI.US,D,20210121,000000,24.3675,24.4133,23.8803,24.1292,3270029.3634731,0
+VICI.US,D,20210122,000000,24.1458,24.2757,23.9184,24.2571,3218354.6554231,0
+VICI.US,D,20210125,000000,24.2298,24.5842,23.9868,24.1292,15600264.325611,0
+VICI.US,D,20210126,000000,24.3489,24.4046,23.5972,23.9643,5770783.8792453,0
+VICI.US,D,20210127,000000,23.7046,23.9545,22.7361,22.7499,9022889.7563274,0
+VICI.US,D,20210128,000000,22.8513,23.9896,22.8279,23.7613,9063212.9912842,0
+VICI.US,D,20210129,000000,23.6128,23.6792,22.8972,23.2369,3744615.5855981,0
+VICI.US,D,20210201,000000,23.2926,24.1742,23.1813,24.1742,8233392.8564871,0
+VICI.US,D,20210202,000000,24.2571,24.6066,23.9994,24.6066,3783136.0238897,0
+VICI.US,D,20210203,000000,24.4973,24.7541,24.2669,24.4876,3349738.5839841,0
+VICI.US,D,20210204,000000,24.5149,24.7989,24.4505,24.6252,3998343.8514867,0
+VICI.US,D,20210205,000000,24.8185,24.9464,24.6808,24.7726,3476066.487352,0
+VICI.US,D,20210208,000000,24.7443,24.8185,24.4973,24.5706,2655343.3055005,0
+VICI.US,D,20210209,000000,24.4973,24.6623,24.3031,24.4876,3246931.0311997,0
+VICI.US,D,20210210,000000,24.7072,25.0392,24.5744,24.8087,7653107.4366994,0
+VICI.US,D,20210211,000000,24.9386,25.1026,24.5608,24.8556,6157008.4811827,0
+VICI.US,D,20210212,000000,24.6711,25.2969,24.6154,25.0567,7899017.0963688,0
+VICI.US,D,20210216,000000,25.2969,25.3233,24.7639,24.9835,5265855.3600647,0
+VICI.US,D,20210217,000000,24.8917,25.1397,24.7355,25.1026,5887427.8964354,0
+VICI.US,D,20210218,000000,24.9552,25.2227,24.8771,24.9288,4083991.0335137,0
+VICI.US,D,20210219,000000,25.085,25.8837,25.085,25.701,6946646.7366705,0
+VICI.US,D,20210222,000000,25.7186,26.2526,25.3105,26.114,9508542.6916178,0
+VICI.US,D,20210223,000000,26.2146,26.2438,25.5351,26.0144,4122027.9945178,0
+VICI.US,D,20210224,000000,26.0779,26.3435,25.8983,26.1794,9132864.4501723,0
+VICI.US,D,20210225,000000,26.2146,26.4255,25.4433,25.9217,2528573.9218127,0
+VICI.US,D,20210226,000000,25.9119,26.2341,25.5722,26.197,5361327.7839173,0
+VICI.US,D,20210301,000000,26.8218,26.8413,26.4255,26.5377,7172452.1405735,0
+VICI.US,D,20210302,000000,26.4645,26.6188,26.0232,26.1794,6593252.4960501,0
+VICI.US,D,20210303,000000,26.2058,26.9585,26.1052,26.8315,8322510.4220948,0
+VICI.US,D,20210304,000000,26.9145,27.4563,25.8787,26.3347,29935881.130983,0
+VICI.US,D,20210305,000000,26.6842,26.8677,25.6366,26.8599,12330248.27825,0
+VICI.US,D,20210308,000000,26.8765,27.1986,26.2058,26.2341,5022747.2054406,0
+VICI.US,D,20210309,000000,26.2702,26.6939,25.9754,26.4167,5650751.4237777,0
+VICI.US,D,20210310,000000,26.4743,26.8023,26.3619,26.4449,4680161.5502813,0
+VICI.US,D,20210311,000000,26.6304,27.1146,26.1316,26.2526,5950177.5121813,0
+VICI.US,D,20210312,000000,26.2526,26.4987,25.701,26.2146,10317990.199781,0
+VICI.US,D,20210315,000000,26.4449,26.6206,26.1706,26.5279,10379486.052392,0
+VICI.US,D,20210316,000000,26.6558,26.6558,25.6815,25.8387,4297759.6967274,0
+VICI.US,D,20210317,000000,25.8485,26.6792,25.8387,26.646,4749612.2431772,0
+VICI.US,D,20210318,000000,26.483,26.7036,25.7098,25.7274,3916478.4451915,0
+VICI.US,D,20210319,000000,25.7469,26.1872,25.4892,25.7645,5330472.304402,0
+VICI.US,D,20210322,000000,25.8749,26.0876,25.742,25.9217,2989801.0109218,0
+VICI.US,D,20210323,000000,25.8661,26.0486,25.4531,25.5996,4399628.9757927,0
+VICI.US,D,20210324,000000,25.7391,25.9403,25.0498,25.0498,4742402.0808325,0
+VICI.US,D,20210325,000000,24.7248,25.4599,24.5676,25.3857,5638252.7164429,0
+VICI.US,D,20210326,000000,25.5898,25.7665,25.2832,25.7108,2817660.5616146,0
+VICI.US,D,20210329,000000,25.7108,25.9715,25.5341,25.8319,6147949.4279398,0
+VICI.US,D,20210330,000000,25.8319,26.2517,25.702,26.2419,3627541.3555675,0
+VICI.US,D,20210331,000000,26.195,26.6832,26.0642,26.2692,6603663.6467918,0
+VICI.US,D,20210401,000000,26.6686,26.8374,26.3337,26.8277,5224888.8544797,0
+VICI.US,D,20210405,000000,26.9761,27.0053,26.6686,26.9565,5622227.2881316,0
+VICI.US,D,20210406,000000,27.0698,27.1996,26.772,27.0502,4296943.3166466,0
+VICI.US,D,20210407,000000,27.0971,27.1713,26.8559,27.1146,4841184.0706087,0
+VICI.US,D,20210408,000000,27.2182,27.3577,26.9019,27.0873,5381372.629339,0
+VICI.US,D,20210409,000000,27.0795,27.2367,26.6598,26.688,6185519.300717,0
+VICI.US,D,20210412,000000,26.7242,26.9311,26.3717,26.6412,10563134.695184,0
+VICI.US,D,20210413,000000,26.6041,27.3773,26.5748,27.3675,5195448.980073,0
+VICI.US,D,20210414,000000,27.3773,27.4515,26.7242,26.8179,4930259.6392485,0
+VICI.US,D,20210415,000000,26.9761,27.4691,26.8277,27.3939,3512488.1015713,0
+VICI.US,D,20210416,000000,27.4691,27.9289,27.3577,27.8498,9477612.4370135,0
+VICI.US,D,20210419,000000,27.9064,28.0373,27.5579,27.7854,4036052.0069626,0
+VICI.US,D,20210420,000000,27.9162,28.0929,27.7112,28.046,4950072.9891893,0
+VICI.US,D,20210421,000000,28.046,28.4639,27.8791,28.3994,4457992.4691974,0
+VICI.US,D,20210422,000000,28.3799,28.5293,28.1388,28.4551,4874523.5171202,0
+VICI.US,D,20210423,000000,28.5293,28.6601,28.2872,28.6503,3549509.9651349,0
+VICI.US,D,20210426,000000,28.7714,28.9481,28.5859,28.7518,4978071.6505801,0
+VICI.US,D,20210427,000000,28.8358,28.9851,28.6328,28.9676,6479801.2727268,0
+VICI.US,D,20210428,000000,29.0789,29.4879,29.0047,29.2742,6645493.6510069,0
+VICI.US,D,20210429,000000,29.4879,29.6559,29.1619,29.5427,6270955.4735888,0
+VICI.US,D,20210430,000000,29.3845,29.6559,29.1346,29.4879,10102721.937523,0
+VICI.US,D,20210503,000000,29.2264,30.0367,29.2264,29.813,7001218.2111804,0
+VICI.US,D,20210504,000000,29.813,29.8882,29.1063,29.4782,4566190.9986005,0
+VICI.US,D,20210505,000000,29.2176,29.2176,28.869,29.0321,7043314.53763,0
+VICI.US,D,20210506,000000,29.0037,29.0691,28.4775,28.7158,3514088.0836117,0
+VICI.US,D,20210507,000000,28.7714,29.2264,28.6776,29.2088,5322611.701215,0
+VICI.US,D,20210510,000000,29.3942,29.5114,29.0965,29.0965,4855567.5199116,0
+VICI.US,D,20210511,000000,28.7518,28.9149,28.296,28.5205,6676342.9846246,0
+VICI.US,D,20210512,000000,28.3711,28.6406,27.5257,27.5803,3380511.0938801,0
+VICI.US,D,20210513,000000,27.5901,28.213,27.5716,27.9807,3579555.2104672,0
+VICI.US,D,20210514,000000,28.1671,28.8358,27.9807,28.7158,2257847.1271403,0
+VICI.US,D,20210517,000000,28.6035,29.0419,28.4502,29.0125,7845739.3333294,0
+VICI.US,D,20210518,000000,29.1619,29.2176,28.623,28.6503,4210138.6572152,0
+VICI.US,D,20210519,000000,28.3155,28.5761,28.0734,28.5391,3657994.2787821,0
+VICI.US,D,20210520,000000,28.5391,29.0741,28.4551,29.0223,2172192.7748993,0
+VICI.US,D,20210521,000000,29.0223,29.1619,28.7812,28.826,3340187.8589234,0
+VICI.US,D,20210524,000000,29.116,29.3894,28.9383,29.2,2929777.1008159,0
+VICI.US,D,20210525,000000,29.2,29.4587,29.1433,29.1619,3073860.5027039,0
+VICI.US,D,20210526,000000,29.0691,29.4499,29.0125,29.2088,3051257.9395134,0
+VICI.US,D,20210527,000000,29.1716,29.2088,28.5117,28.7255,9302562.9294511,0
+VICI.US,D,20210528,000000,28.8739,29.0419,28.7158,28.9579,3634249.6029315,0
+VICI.US,D,20210601,000000,29.2361,29.4587,29.1258,29.4587,4122096.623709,0
+VICI.US,D,20210602,000000,29.6178,29.6363,29.2556,29.5719,2863650.3142715,0
+VICI.US,D,20210603,000000,29.5065,29.6695,29.157,29.5251,3547334.3173411,0
+VICI.US,D,20210604,000000,29.7662,29.7662,29.362,29.5719,4850180.640558,0
+VICI.US,D,20210607,000000,29.7662,30.2084,29.7115,30.0367,3198440.9224862,0
+VICI.US,D,20210608,000000,29.981,31.0041,29.9536,30.8274,6068860.9430989,0
+VICI.US,D,20210609,000000,30.967,31.0217,30.352,30.3714,5282599.8584095,0
+VICI.US,D,20210610,000000,30.3998,30.6223,30.2319,30.5394,2219518.2359944,0
+VICI.US,D,20210611,000000,30.4652,30.5394,30.3158,30.5111,4473590.7576169,0
+VICI.US,D,20210614,000000,30.5209,30.7141,30.3998,30.5297,3327042.8080115,0
+VICI.US,D,20210615,000000,30.7141,30.7532,30.2514,30.352,4847311.5306379,0
+VICI.US,D,20210616,000000,30.352,30.7337,30.2876,30.3618,3634837.5604804,0
+VICI.US,D,20210617,000000,30.39,30.6888,29.9897,30.0747,4774075.9890613,0
+VICI.US,D,20210618,000000,29.8218,30.1577,29.0223,29.0321,7411558.2914641,0
+VICI.US,D,20210621,000000,29.1521,29.8404,29.0691,29.7954,3830606.9378976,0
+VICI.US,D,20210622,000000,29.8697,30.0279,29.6559,29.6734,7250507.0902808,0
+VICI.US,D,20210623,000000,29.6647,29.8238,29.4294,29.4567,2952948.1595457,0
+VICI.US,D,20210624,000000,29.5709,29.6461,29.2038,29.241,4228512.8427727,0
+VICI.US,D,20210625,000000,29.1853,29.9741,29.1853,29.9653,5433841.1825116,0
+VICI.US,D,20210628,000000,30.0971,30.1147,29.1658,29.4391,2804357.7659945,0
+VICI.US,D,20210629,000000,29.4294,29.6363,29.1248,29.1756,3598927.0800883,0
+VICI.US,D,20210630,000000,29.1385,29.5143,29.0535,29.156,4955782.5281734,0
+VICI.US,D,20210701,000000,29.1287,29.6168,29.1287,29.2038,6093971.0325601,0
+VICI.US,D,20210702,000000,29.3454,29.6363,29.1658,29.2224,4889293.1336634,0
+VICI.US,D,20210706,000000,29.3259,29.4011,28.706,29.0535,7990133.1030525,0
+VICI.US,D,20210707,000000,28.9783,29.2888,28.8563,28.9501,5409885.4975059,0
+VICI.US,D,20210708,000000,28.621,28.9032,28.255,28.8563,3832446.6099492,0
+VICI.US,D,20210709,000000,29.1287,29.5563,29.0623,29.5515,4098406.2366216,0
+VICI.US,D,20210712,000000,29.5055,30.0493,29.4206,29.9468,2875303.9606695,0
+VICI.US,D,20210713,000000,29.9937,29.9937,29.4108,29.4108,2587483.3757984,0
+VICI.US,D,20210714,000000,29.4294,29.6217,29.279,29.3913,3997702.629491,0
+VICI.US,D,20210715,000000,29.2136,29.5846,29.1385,29.486,3605674.2514712,0
+VICI.US,D,20210716,000000,29.5709,29.6363,29.2702,29.2702,2444160.0165954,0
+VICI.US,D,20210719,000000,28.8563,28.9032,28.2823,28.5557,3418158.8146951,0
+VICI.US,D,20210720,000000,28.621,29.9224,28.5927,29.7672,3302172.4085614,0
+VICI.US,D,20210721,000000,29.8716,30.35,29.8424,30.0971,2257752.8900419,0
+VICI.US,D,20210722,000000,30.0777,30.0777,29.6266,29.692,1703448.2285594,0
+VICI.US,D,20210723,000000,30.0025,30.0737,29.8336,30.0395,1957630.2665631,0
+VICI.US,D,20210726,000000,29.937,30.2377,29.6315,29.6559,3370058.9704869,0
+VICI.US,D,20210727,000000,29.6071,29.8902,29.4763,29.8336,3428308.7647837,0
+VICI.US,D,20210728,000000,29.8902,29.9566,29.3162,29.5807,2658925.3395564,0
+VICI.US,D,20210729,000000,29.4391,29.9136,29.0906,29.1287,2944172.8419143,0
+VICI.US,D,20210730,000000,29.1951,29.6168,29.1951,29.3162,2872560.8416527,0
+VICI.US,D,20210802,000000,29.5319,29.8618,28.8046,28.8466,3062649.360942,0
+VICI.US,D,20210803,000000,28.8563,28.9871,28.1144,28.4424,3561105.2255045,0
+VICI.US,D,20210804,000000,28.3008,28.4707,27.5023,28.3672,22849670.275884,0
+VICI.US,D,20210805,000000,28.4424,28.912,28.3487,28.79,9312832.7245452,0
+VICI.US,D,20210806,000000,28.8094,29.0349,28.3301,28.5644,8702033.946882,0
+VICI.US,D,20210809,000000,28.5361,28.5644,28.1446,28.3955,5818483.2157853,0
+VICI.US,D,20210810,000000,28.4424,28.7812,27.9641,28.0001,5675893.2670438,0
+VICI.US,D,20210811,000000,28.0851,28.6914,27.8312,28.5175,3468757.9906438,0
+VICI.US,D,20210812,000000,28.5927,28.6308,28.2256,28.4053,2785932.3646227,0
+VICI.US,D,20210813,000000,28.4805,28.5361,28.2168,28.2256,2419965.6658948,0
+VICI.US,D,20210816,000000,28.2354,28.3301,28.0851,28.2452,3868629.5584736,0
+VICI.US,D,20210817,000000,28.1798,28.255,27.8693,28.0948,4467488.9054949,0
+VICI.US,D,20210818,000000,28.1319,28.1896,27.8547,27.9249,4734132.7754471,0
+VICI.US,D,20210819,000000,27.8225,27.9865,27.3431,27.512,5085073.7785598,0
+VICI.US,D,20210820,000000,27.4553,27.7092,27.221,27.5403,5977057.6201866,0
+VICI.US,D,20210823,000000,27.6155,27.9641,27.5872,27.6438,5100519.4438526,0
+VICI.US,D,20210824,000000,27.6536,27.7746,27.5169,27.6994,3762307.5765085,0
+VICI.US,D,20210825,000000,27.9719,28.0851,27.6057,27.9162,4822769.936716,0
+VICI.US,D,20210826,000000,27.9064,28.2256,27.7092,28.2256,6611577.5144257,0
+VICI.US,D,20210827,000000,28.2452,28.9266,28.2256,28.6864,7448660.0516981,0
+VICI.US,D,20210830,000000,28.6308,28.9032,28.4511,28.9032,4543936.7029477,0
+VICI.US,D,20210831,000000,28.8094,29.0623,28.6689,29.0535,6818377.7539385,0
+VICI.US,D,20210901,000000,29.1951,29.6071,29.0623,29.4763,5636997.9289913,0
+VICI.US,D,20210902,000000,29.4391,29.777,29.3162,29.777,4900662.0201336,0
+VICI.US,D,20210903,000000,29.8238,30.1821,29.5709,30.1069,3609978.4285094,0
+VICI.US,D,20210907,000000,30.144,30.1625,29.6168,29.6832,3688673.5758962,0
+VICI.US,D,20210908,000000,29.6071,29.8814,29.4957,29.8424,2733458.6898687,0
+VICI.US,D,20210909,000000,28.79,29.2604,27.9953,28.0851,16479660.344386,0
+VICI.US,D,20210910,000000,27.7844,28.5605,27.6906,27.9445,49325349.530169,0
+VICI.US,D,20210913,000000,28.3584,28.4239,27.9543,28.1505,12521629.484694,0
+VICI.US,D,20210914,000000,28.292,28.4561,27.8312,28.1232,15751424.728727,0
+VICI.US,D,20210915,000000,28.1046,28.4893,27.9641,28.3204,14346062.782867,0
+VICI.US,D,20210916,000000,28.3204,28.5263,28.1183,28.1984,5046429.3979977,0
+VICI.US,D,20210917,000000,28.0948,28.3955,27.6624,27.7942,14275995.451567,0
+VICI.US,D,20210920,000000,27.5305,27.9162,27.4271,27.6624,9620313.0119141,0
+VICI.US,D,20210921,000000,27.9641,28.1046,27.5589,27.5589,5619015.0322554,0
+VICI.US,D,20210922,000000,27.6624,28.2256,27.6624,28.0851,13525645.871585,0
+VICI.US,D,20210923,000000,28.3038,28.6132,28.0333,28.5615,9671857.6317957,0
+VICI.US,D,20210924,000000,28.4659,28.5947,28.1661,28.2852,10189046.192616,0
+VICI.US,D,20210927,000000,28.4092,28.5703,27.8381,27.9425,4958260.3492718,0
+VICI.US,D,20210928,000000,27.7434,27.8234,27.0952,27.2377,8005832.7987843,0
+VICI.US,D,20210929,000000,27.3431,27.6906,27.267,27.4661,5139582.7697762,0
+VICI.US,D,20210930,000000,27.552,27.6574,27.019,27.0288,5544494.9980549,0
+VICI.US,D,20211001,000000,27.1146,27.7336,27.0483,27.714,7271306.856806,0
+VICI.US,D,20211004,000000,27.5911,27.9523,27.4387,27.6574,4188625.9665541,0
+VICI.US,D,20211005,000000,27.6858,27.7902,27.4047,27.4573,7347117.5295283,0
+VICI.US,D,20211006,000000,27.4759,28.0851,27.3138,28.0851,7301456.5823996,0
+VICI.US,D,20211007,000000,28.2472,28.5419,28.0948,28.171,4798656.5070021,0
+VICI.US,D,20211008,000000,28.1514,28.3233,27.7522,27.8098,5209789.408092,0
+VICI.US,D,20211011,000000,27.8664,28.1514,27.7238,27.8664,2556763.1060329,0
+VICI.US,D,20211012,000000,27.9621,28.4375,27.923,28.2472,4562656.0830939,0
+VICI.US,D,20211013,000000,28.2472,28.5039,28.1993,28.4473,4528352.7549562,0
+VICI.US,D,20211014,000000,28.6464,28.7177,28.4991,28.5898,4765371.3492538,0
+VICI.US,D,20211015,000000,28.666,28.8563,28.5225,28.6083,5675891.2184113,0
+VICI.US,D,20211018,000000,28.5517,28.7802,28.3038,28.6942,3445786.6735899,0
+VICI.US,D,20211019,000000,28.827,28.9608,28.5898,28.6562,3771084.9427724,0
+VICI.US,D,20211020,000000,28.789,28.8846,28.5615,28.7802,4759271.5457642,0
+VICI.US,D,20211021,000000,28.8182,28.8651,28.5801,28.6562,4816439.6620619,0
+VICI.US,D,20211022,000000,28.7988,29.0271,28.6083,28.7128,4284063.563653,0
+VICI.US,D,20211025,000000,28.7988,28.8563,28.5185,28.7226,4464999.8169172,0
+VICI.US,D,20211026,000000,28.7802,29.0077,28.6845,28.7128,5719215.7000891,0
+VICI.US,D,20211027,000000,28.9227,28.9227,28.1905,28.295,3675868.5979915,0
+VICI.US,D,20211028,000000,28.3994,28.5947,27.9523,28.5419,5972520.9233512,0
+VICI.US,D,20211029,000000,28.3516,28.4424,27.8381,27.923,9662951.2016796,0
+VICI.US,D,20211101,000000,27.923,28.214,27.7044,28.1046,5132960.5649804,0
+VICI.US,D,20211102,000000,28.2754,28.3086,27.9757,28.0948,3938401.8866836,0
+VICI.US,D,20211103,000000,28.1144,28.4092,27.9327,28.2656,4940023.4220968,0
+VICI.US,D,20211104,000000,28.3614,28.6083,27.7434,27.7434,4750857.8117823,0
+VICI.US,D,20211105,000000,28.1612,28.4659,27.9903,28.295,4469520.124692,0
+VICI.US,D,20211108,000000,28.3516,28.375,27.8761,28.1514,3902445.3120587,0
+VICI.US,D,20211109,000000,28.1144,28.171,27.6858,27.8195,3178532.3111306,0
+VICI.US,D,20211110,000000,27.6946,28.0519,27.4661,27.5149,2585810.6673017,0
+VICI.US,D,20211111,000000,27.5813,27.7522,27.3812,27.7238,7751636.4203527,0
+VICI.US,D,20211112,000000,27.7336,27.8615,27.267,27.3431,4397504.5438134,0
+VICI.US,D,20211115,000000,27.5149,28.1232,27.4954,28.1232,8143743.6707265,0
+VICI.US,D,20211116,000000,28.1232,28.1232,27.7756,27.9327,6122690.812617,0
+VICI.US,D,20211117,000000,27.8957,27.923,27.3431,27.7522,7784211.726914,0
+VICI.US,D,20211118,000000,27.8098,27.8811,27.6282,27.8283,14995602.226824,0
+VICI.US,D,20211119,000000,27.638,27.7912,26.9429,27.0776,7421626.2962498,0
+VICI.US,D,20211122,000000,27.1049,27.3431,26.8101,26.8199,4731057.7779533,0
+VICI.US,D,20211123,000000,26.8863,27.058,26.5768,26.8863,4387401.712274,0
+VICI.US,D,20211124,000000,26.8491,27.1488,26.7437,27.058,3133381.4735129,0
+VICI.US,D,20211126,000000,26.7437,26.7954,25.992,26.4587,4346620.607937,0
+VICI.US,D,20211129,000000,26.6392,27.0385,26.1686,26.7632,7020626.9561878,0
+VICI.US,D,20211130,000000,26.4957,26.5348,25.8113,25.8787,10463129.671762,0
+VICI.US,D,20211201,000000,26.2302,26.5719,25.3837,25.4501,10761095.085139,0
+VICI.US,D,20211202,000000,25.5644,26.3161,25.4404,26.0779,4625285.8538341,0
+VICI.US,D,20211203,000000,26.0876,26.2497,25.7538,25.8875,4586997.9353398,0
+VICI.US,D,20211206,000000,26.0486,26.5914,25.9539,26.3259,5074711.7949999,0
+VICI.US,D,20211207,000000,26.7066,27.0952,26.5631,26.8296,8596323.4817402,0
+VICI.US,D,20211208,000000,26.8667,27.4954,26.773,27.3997,5293844.8026089,0
+VICI.US,D,20211209,000000,27.2104,27.3627,27.0385,27.1049,5902323.503882,0
+VICI.US,D,20211210,000000,27.2377,27.4661,26.8345,26.9819,5065847.3618516,0
+VICI.US,D,20211213,000000,26.8199,26.9819,26.611,26.8296,5845541.5548246,0
+VICI.US,D,20211214,000000,26.773,26.9057,26.2966,26.3063,6512220.8832126,0
+VICI.US,D,20211215,000000,26.2868,26.5299,25.8543,26.3727,6997440.5327137,0
+VICI.US,D,20211216,000000,26.4684,26.7066,26.0876,26.2204,5504171.7630981,0
+VICI.US,D,20211217,000000,26.1346,26.5025,25.7831,26.277,13846258.918072,0
+VICI.US,D,20211220,000000,25.8495,26.1824,25.5742,26.154,8006937.0117418,0
+VICI.US,D,20211221,000000,26.5914,27.2572,26.5348,27.2006,5626312.2614846,0
+VICI.US,D,20211222,000000,27.268,27.6145,27.2386,27.5569,4449908.5650598,0
+VICI.US,D,20211223,000000,27.6048,27.8947,27.5667,27.8459,4702949.5147198,0
+VICI.US,D,20211227,000000,27.8947,28.2218,27.759,28.212,3741199.4907808,0
+VICI.US,D,20211228,000000,28.1446,28.4433,28.0295,28.1642,2751877.9453428,0
+VICI.US,D,20211229,000000,28.1446,28.3858,27.9327,28.376,2529294.0161625,0
+VICI.US,D,20211230,000000,28.4239,28.9881,28.376,28.8485,3761013.8650378,0
+VICI.US,D,20211231,000000,28.829,29.2526,28.7714,29.0115,3626655.3219793,0
+VICI.US,D,20220103,000000,29.0985,29.2332,28.6454,28.8573,6865334.4611703,0
+VICI.US,D,20220104,000000,28.9637,29.2526,28.7421,29.0506,6159062.2353382,0
+VICI.US,D,20220105,000000,29.0789,29.1375,27.9523,27.9709,6946990.9069429,0
+VICI.US,D,20220106,000000,28.1251,28.3379,27.5091,27.9327,7472518.4266565,0
+VICI.US,D,20220107,000000,27.8654,28.048,27.4895,27.5091,5440373.2474742,0
+VICI.US,D,20220110,000000,27.4603,27.721,27.143,27.6634,6593320.100925,0
+VICI.US,D,20220111,000000,27.6536,27.9757,27.2972,27.9035,3200404.5368084,0
+VICI.US,D,20220112,000000,27.8654,28.087,27.721,27.759,3220216.8624329,0
+VICI.US,D,20220113,000000,27.7786,27.8654,27.2972,27.3646,4777219.6157463,0
+VICI.US,D,20220114,000000,27.268,27.596,27.0844,27.4993,6201552.9235584,0
+VICI.US,D,20220118,000000,27.3353,27.4417,26.9497,27.0756,4313228.9212948,0
+VICI.US,D,20220119,000000,27.1908,27.3158,26.7866,26.7866,3768464.7417099,0
+VICI.US,D,20220120,000000,27.0083,27.1713,26.5455,26.565,5354616.4636045,0
+VICI.US,D,20220121,000000,26.4967,26.565,25.991,26.1892,6999723.7337175,0
+VICI.US,D,20220124,000000,25.7167,26.5934,25.2735,26.4967,8732436.6785985,0
+VICI.US,D,20220125,000000,26.2468,26.8725,25.8709,26.7096,5434440.4075395,0
+VICI.US,D,20220126,000000,27.0561,27.3929,26.2321,26.4967,9981548.3937119,0
+VICI.US,D,20220127,000000,26.7574,27.1762,26.4733,26.5836,6054535.8798242,0
+VICI.US,D,20220128,000000,26.5934,27.2104,26.2321,27.2006,6726148.3154507,0
+VICI.US,D,20220131,000000,27.1528,27.6634,27.0268,27.5764,5903209.5374703,0
+VICI.US,D,20220201,000000,27.7404,27.9425,27.4798,27.6634,10488607.49077,0
+VICI.US,D,20220202,000000,27.8752,27.8752,27.5862,27.721,5528865.9801467,0
+VICI.US,D,20220203,000000,27.4603,27.6145,27.263,27.2875,3690716.0625726,0
+VICI.US,D,20220204,000000,27.1528,27.4125,26.9165,27.1137,4800748.1608603,0
+VICI.US,D,20220207,000000,27.2386,27.5091,27.1234,27.1528,8541896.4358267,0
+VICI.US,D,20220208,000000,27.2201,27.3158,26.9839,27.1332,10065089.581453,0
+VICI.US,D,20220209,000000,27.4125,27.9425,27.2777,27.8078,5219742.6894535,0
+VICI.US,D,20220210,000000,27.5374,27.9425,27.2104,27.3353,6216437.2635259,0
+VICI.US,D,20220211,000000,27.3353,27.5667,26.8823,27.2201,10146923.233943,0
+VICI.US,D,20220214,000000,27.1284,27.3646,26.8491,27.1332,9492986.4001662,0
+VICI.US,D,20220215,000000,27.3158,27.8557,27.3158,27.8078,9362758.9246933,0
+VICI.US,D,20220216,000000,27.8557,28.0001,27.5139,27.7307,4550852.8865179,0
+VICI.US,D,20220217,000000,27.5276,27.6731,26.8628,26.8921,17491869.212943,0
+VICI.US,D,20220218,000000,26.9213,27.268,26.6412,26.9019,7216620.658872,0
+VICI.US,D,20220222,000000,26.7574,26.8345,26.2663,26.3141,8403493.8920668,0
+VICI.US,D,20220223,000000,26.5162,26.6608,25.9334,25.9861,8900987.9236358,0
+VICI.US,D,20220224,000000,25.5331,26.6324,25.4951,26.526,8518595.2889285,0
+VICI.US,D,20220225,000000,26.651,27.0561,26.3669,27.0463,7809183.5336764,0
+VICI.US,D,20220228,000000,26.8823,27.2386,26.5113,26.9399,13623869.608985,0
+VICI.US,D,20220301,000000,27.0561,27.3929,26.7671,26.8921,12155423.095955,0
+VICI.US,D,20220302,000000,26.9789,27.8752,26.9399,27.759,10864929.002844,0
+VICI.US,D,20220303,000000,27.9807,28.048,27.2338,27.4993,8246304.3632856,0
+VICI.US,D,20220304,000000,27.2386,27.4553,26.5738,26.854,12067088.10799,0
+VICI.US,D,20220307,000000,26.728,26.9311,25.784,25.8035,9063791.7299863,0
+VICI.US,D,20220308,000000,25.7264,26.5065,25.6102,25.8807,9181100.5284467,0
+VICI.US,D,20220309,000000,26.4293,26.7378,26.4195,26.4684,4609854.5289694,0
+VICI.US,D,20220310,000000,26.198,26.6754,26.03,26.3522,7287416.2790527,0
+VICI.US,D,20220311,000000,26.6128,26.6608,26.0876,26.1404,5277643.1918964,0
+VICI.US,D,20220314,000000,26.2468,26.4293,25.577,25.7938,6347889.821278,0
+VICI.US,D,20220315,000000,25.8709,26.2946,25.8417,25.9959,4952477.059515,0
+VICI.US,D,20220316,000000,26.237,26.5358,25.8514,26.2946,12544681.722734,0
+VICI.US,D,20220317,000000,26.1598,26.8725,26.1502,26.7954,13050908.050651,0
+VICI.US,D,20220318,000000,26.6031,26.9311,26.4343,26.5358,20662359.616904,0
+VICI.US,D,20220321,000000,26.4967,26.6128,25.7645,25.8905,12075561.252317,0
+VICI.US,D,20220322,000000,26.073,26.6608,26.0535,26.6031,13915568.255319,0
+VICI.US,D,20220323,000000,26.6031,26.6324,26.1248,26.5055,11164505.665742,0
+VICI.US,D,20220324,000000,26.6031,26.6616,26.1862,26.4957,6033488.2287575,0
+VICI.US,D,20220325,000000,26.5738,26.7202,26.3835,26.6714,4927223.5657736,0
+VICI.US,D,20220328,000000,26.6031,27.1986,26.5445,27.1986,5881339.360425,0
+VICI.US,D,20220329,000000,27.5208,28.253,27.5013,28.2042,6946142.7730573,0
+VICI.US,D,20220330,000000,28.0187,28.5117,27.9894,28.253,8999396.0379672,0
+VICI.US,D,20220331,000000,28.3897,28.458,27.7648,27.7844,5913763.068176,0
+VICI.US,D,20220401,000000,27.9211,28.2334,27.8527,28.2334,3644948.58655,0
+VICI.US,D,20220404,000000,28.253,28.3213,27.3939,27.7648,6745234.4008277,0
+VICI.US,D,20220405,000000,27.7454,27.9103,27.3841,27.6086,9655955.1214389,0
+VICI.US,D,20220406,000000,27.3451,27.9797,27.2377,27.9113,8037924.6280583,0
+VICI.US,D,20220407,000000,27.7844,27.8918,26.9692,27.14,6065616.9334177,0
+VICI.US,D,20220408,000000,27.1108,27.6818,26.9545,27.5696,5728446.8384682,0
+VICI.US,D,20220411,000000,27.4037,27.7454,27.3207,27.4817,3658813.7318117,0
+VICI.US,D,20220412,000000,27.5794,27.799,27.5013,27.5891,5577047.7696579,0
+VICI.US,D,20220413,000000,27.5891,28.2238,27.5891,28.1456,6339575.4459759,0
+VICI.US,D,20220414,000000,28.3116,28.4971,28.048,28.3994,5253163.0569517,0
+VICI.US,D,20220418,000000,28.3408,28.8436,28.3262,28.7802,7136675.8456151,0
+VICI.US,D,20220419,000000,28.9461,29.2878,28.8388,29.2098,10432422.718107,0
+VICI.US,D,20220420,000000,29.2292,29.6295,29.1316,29.4538,9837922.8612042,0
+VICI.US,D,20220421,000000,29.7466,29.9615,29.3708,29.405,7280102.660763,0
+VICI.US,D,20220422,000000,29.3659,29.3659,28.9559,28.9755,8178928.9351874,0
+VICI.US,D,20220425,000000,28.9755,29.3464,28.6337,29.3172,11722276.61354,0
+VICI.US,D,20220426,000000,29.3172,29.4929,28.7508,28.8583,10871759.143846,0
+VICI.US,D,20220427,000000,28.8778,29.1951,28.7216,28.868,10230050.597904,0
+VICI.US,D,20220428,000000,29.0243,30.2348,28.829,29.9126,41771448.150189,0
+VICI.US,D,20220429,000000,29.6881,30.1762,28.8876,29.1023,66414259.885994,0
+VICI.US,D,20220502,000000,29.2488,29.3586,27.4915,28.3604,39939907.121299,0
+VICI.US,D,20220503,000000,28.4385,29.5709,28.4385,29.2195,15309801.00472,0
+VICI.US,D,20220504,000000,29.1219,29.9615,28.7508,29.9224,14449201.189812,0
+VICI.US,D,20220505,000000,30.0689,30.0689,28.6826,29.0535,10170401.587559,0
+VICI.US,D,20220506,000000,28.9266,29.0243,28.048,28.2334,12365362.864887,0
+VICI.US,D,20220509,000000,27.9015,28.0187,26.4567,26.6128,12963104.682839,0
+VICI.US,D,20220510,000000,26.8179,27.101,25.7922,26.0466,11919132.790538,0
+VICI.US,D,20220511,000000,26.0954,27.1986,25.9197,26.6714,10573703.590634,0
+VICI.US,D,20220512,000000,26.5738,26.8569,26.3005,26.7886,12793949.091193,0
+VICI.US,D,20220513,000000,27.0717,28.048,26.8374,28.048,10509974.728518,0
+VICI.US,D,20220516,000000,28.0187,28.7314,27.9797,28.3311,9430002.2159905,0
+VICI.US,D,20220517,000000,28.6435,28.912,28.4189,28.8388,12065835.369172,0
+VICI.US,D,20220518,000000,28.7314,28.8583,28.2872,28.5165,7444568.9324475,0
+VICI.US,D,20220519,000000,28.458,28.9657,28.3311,28.5947,9564568.6952554,0
+VICI.US,D,20220520,000000,28.7997,28.8485,27.6574,28.2628,9277262.3171605,0
+VICI.US,D,20220523,000000,28.4677,28.7118,28.0773,28.4775,7532207.3853366,0
+VICI.US,D,20220524,000000,28.3408,28.4092,27.6624,28.2726,9162614.6924139,0
+VICI.US,D,20220525,000000,28.1163,29.0047,28.1163,28.9657,9540998.1531737,0
+VICI.US,D,20220526,000000,29.0633,29.7931,29.0437,29.3464,10871648.517687,0
+VICI.US,D,20220527,000000,29.5709,30.269,29.4929,30.1372,7961954.1619952,0
+VICI.US,D,20220531,000000,29.9615,30.2934,29.771,30.1177,14524249.771218,0
+VICI.US,D,20220601,000000,30.2836,30.3303,29.6832,30.0786,8747567.8787911,0
+VICI.US,D,20220602,000000,30.1177,30.9182,30.0883,30.6741,15677653.469732,0
+VICI.US,D,20220603,000000,30.6155,31.0256,30.3618,30.6449,14321977.009694,0
+VICI.US,D,20220606,000000,32.7145,33.1441,31.6503,31.6797,58508192.42062,0
+VICI.US,D,20220607,000000,31.2599,32.1581,30.5277,31.3478,203718249.01167,0
+VICI.US,D,20220608,000000,31.0939,31.3184,30.5569,30.7132,13713971.542545,0
+VICI.US,D,20220609,000000,30.5375,30.6155,29.9419,29.9517,8733494.7973231,0
+VICI.US,D,20220610,000000,29.6783,29.6978,29.0926,29.2292,10823394.001719,0
+VICI.US,D,20220613,000000,28.5751,28.5751,27.7356,27.9211,14507390.549449,0
+VICI.US,D,20220614,000000,28.0285,28.0431,27.0912,27.4623,12390460.662553,0
+VICI.US,D,20220615,000000,27.7551,28.9803,27.6477,28.5751,19590518.127063,0
+VICI.US,D,20220616,000000,28.0187,28.2334,27.5501,28.0773,24317887.342066,0
+VICI.US,D,20220617,000000,28.4677,28.6045,27.7307,28.1261,63047269.767102,0
+VICI.US,D,20220621,000000,28.3408,29.4147,28.2628,29.1512,26774754.002202,0
+VICI.US,D,20220622,000000,28.9041,29.413,28.7954,28.9338,24243561.569186,0
+VICI.US,D,20220623,000000,29.0029,29.0029,28.163,28.8349,11772784.279223,0
+VICI.US,D,20220624,000000,29.0425,30.0158,28.9338,29.9615,16460991.969924,0
+VICI.US,D,20220627,000000,30.0109,30.3955,29.8033,30.2283,6899093.1825692,0
+VICI.US,D,20220628,000000,30.6038,31.0188,30.085,30.1393,7772685.7189298,0
+VICI.US,D,20220629,000000,29.9615,30.0059,29.3191,29.5168,7708891.3280124,0
+VICI.US,D,20220630,000000,29.1808,29.8923,29.082,29.4377,7738366.8867727,0
+VICI.US,D,20220701,000000,29.3389,30.4555,29.2697,30.3567,6427213.0352849,0
+VICI.US,D,20220705,000000,30.001,30.3468,29.4328,30.337,5600018.1675344,0
+VICI.US,D,20220706,000000,30.4555,30.8113,30.1887,30.4951,6843984.5032198,0
+VICI.US,D,20220707,000000,30.6927,30.8409,30.3567,30.6038,6470669.9281969,0
+VICI.US,D,20220708,000000,30.6038,31.0682,30.505,30.9496,5518834.1380775,0
+VICI.US,D,20220711,000000,30.752,31.1557,30.5247,31.0682,6154373.6139902,0
+VICI.US,D,20220712,000000,30.8706,31.3202,30.8014,31.1473,4938184.7566723,0
+VICI.US,D,20220713,000000,30.7915,31.4931,30.6334,31.2263,6485876.7542171,0
+VICI.US,D,20220714,000000,30.6532,31.2609,30.6137,30.9595,8097568.5719521,0
+VICI.US,D,20220715,000000,31.5129,32.1157,31.335,32.1058,8625011.7717065,0
+VICI.US,D,20220718,000000,32.1157,32.2046,31.7105,31.8192,5838495.242097,0
+VICI.US,D,20220719,000000,32.1157,32.5505,32.0366,32.5208,7459879.6784267,0
+VICI.US,D,20220720,000000,32.5604,32.9161,32.2639,32.6098,6548715.8484178,0
+VICI.US,D,20220721,000000,32.59,32.6098,32.2343,32.5999,5366664.6811889,0
+VICI.US,D,20220722,000000,32.8173,32.8667,32.3726,32.6691,5056586.9033431,0
+VICI.US,D,20220725,000000,32.7283,32.9408,32.4319,32.7283,6519565.1310198,0
+VICI.US,D,20220726,000000,32.6098,32.8222,32.4615,32.4912,7596598.4252815,0
+VICI.US,D,20220727,000000,32.5702,33.1533,32.5011,33.1039,7581509.999384,0
+VICI.US,D,20220728,000000,33.4102,33.4497,32.2343,33.4003,6766970.7891971,0
+VICI.US,D,20220729,000000,33.3608,33.9932,33.262,33.7857,15002582.772625,0
+VICI.US,D,20220801,000000,33.6276,34.0821,33.3904,33.8055,6143442.3479576,0
+VICI.US,D,20220802,000000,33.7066,34.1958,33.7066,33.7956,5851091.1936159,0
+VICI.US,D,20220803,000000,34.092,34.2699,33.6078,33.6375,6563875.1119956,0
+VICI.US,D,20220804,000000,33.6473,34.0327,33.5238,33.6177,6366599.2562116,0
+VICI.US,D,20220805,000000,33.3904,34.0624,33.3509,34.0426,4822648.500152,0
+VICI.US,D,20220808,000000,34.3094,34.5268,34.1118,34.1612,4263730.0951199,0
+VICI.US,D,20220809,000000,34.2304,34.3885,34.1365,34.2699,5585491.3832447,0
+VICI.US,D,20220810,000000,34.5861,34.6355,34.2403,34.3984,8261102.4166897,0
+VICI.US,D,20220811,000000,34.5169,34.5466,34.1365,34.4082,6819001.0653554,0
+VICI.US,D,20220812,000000,34.5466,34.9913,34.4972,34.9715,7830254.4897184,0
+VICI.US,D,20220815,000000,34.9023,35.268,34.8529,35.1098,4984877.9196057,0
+VICI.US,D,20220816,000000,35.0011,35.1741,34.764,34.8529,5064419.5268472,0
+VICI.US,D,20220817,000000,34.5861,34.7986,34.3505,34.596,4635020.7364208,0
+VICI.US,D,20220818,000000,34.6256,34.7343,34.5268,34.6652,3674726.9272772,0
+VICI.US,D,20220819,000000,34.4181,34.5861,34.1612,34.2106,8034793.2316637,0
+VICI.US,D,20220822,000000,33.8746,34.0229,33.4596,33.5288,5962860.9094796,0
+VICI.US,D,20220823,000000,33.6078,33.6473,33.2718,33.2916,6072945.7005198,0
+VICI.US,D,20220824,000000,33.3707,33.8549,33.262,33.5881,8697540.4486012,0
+VICI.US,D,20220825,000000,33.8549,34.0229,33.6819,33.9537,6679397.2009799,0
+VICI.US,D,20220826,000000,33.9537,33.9537,33.2323,33.2422,5176480.6891669,0
+VICI.US,D,20220829,000000,33.0742,33.6622,32.9457,33.1335,7945849.4403167,0
+VICI.US,D,20220830,000000,33.173,33.3114,32.5801,32.6987,4764250.9285042,0
+VICI.US,D,20220831,000000,32.8963,32.9951,32.4368,32.5999,5732169.9079455,0
+VICI.US,D,20220901,000000,32.4121,32.758,32.1157,32.7185,5598013.4611827,0
+VICI.US,D,20220902,000000,33.0347,33.0841,32.1898,32.2837,4438203.3016249,0
+VICI.US,D,20220906,000000,32.4714,32.8865,32.343,32.7778,4469897.0917446,0
+VICI.US,D,20220907,000000,32.7778,33.2224,32.7086,33.1039,3917989.5931255,0
+VICI.US,D,20220908,000000,32.926,33.1928,32.7086,33.0248,4396797.6655402,0
+VICI.US,D,20220909,000000,33.1928,33.4398,33.0297,33.3212,3694522.0110452,0
+VICI.US,D,20220912,000000,33.4398,33.756,33.3707,33.6375,4173136.7977895,0
+VICI.US,D,20220913,000000,33.0248,33.3707,32.6098,32.7481,6311651.4795931,0
+VICI.US,D,20220914,000000,32.5307,32.8716,32.3965,32.8272,4147003.765571,0
+VICI.US,D,20220915,000000,32.8766,33.0989,32.59,32.7185,3868413.3366051,0
+VICI.US,D,20220916,000000,32.6987,33.0742,32.2244,33.0248,16453386.026997,0
+VICI.US,D,20220919,000000,32.7283,33.2027,32.6394,33.1434,8063859.9558122,0
+VICI.US,D,20220920,000000,32.8667,32.8667,32.4418,32.59,5874829.9122412,0
+VICI.US,D,20220921,000000,32.92,32.99,32.01,32.02,5156745,0
+VICI.US,D,20220922,000000,32.04,32.21,31.4,31.49,5987579,0
+VICI.US,D,20220923,000000,31.11,31.27,30.455,30.88,5924110,0
+VICI.US,D,20220926,000000,30.82,31.2,30.29,30.49,5693197,0
+VICI.US,D,20220927,000000,30.86,31.08,30.465,30.65,6173423,0
+VICI.US,D,20220928,000000,30.91,31.01,30.41,30.88,9856209,0
+VICI.US,D,20220929,000000,30.57,30.57,29.35,29.39,10085425,0
+VICI.US,D,20220930,000000,29.66,30.095,29.42,29.85,8549878,0
+VICI.US,D,20221003,000000,30.26,30.755,29.89,30.54,5595967,0
+VICI.US,D,20221004,000000,30.83,31.545,30.81,31.36,8121297,0
+VICI.US,D,20221005,000000,30.95,31.515,30.655,31.37,6047189,0
+VICI.US,D,20221006,000000,31.3,31.56,30.85,30.96,4815874,0
+VICI.US,D,20221007,000000,30.71,30.97,30.445,30.64,4691240,0
+VICI.US,D,20221010,000000,30.73,30.855,30.35,30.35,4460627,0
+VICI.US,D,20221011,000000,30.24,30.83,29.95,30.72,4567343,0
+VICI.US,D,20221012,000000,30.64,30.87,30.34,30.59,3676532,0
+VICI.US,D,20221013,000000,30.12,30.87,29.46,30.72,6230986,0
+VICI.US,D,20221014,000000,31.04,31.09,29.625,29.65,5767852,0
+VICI.US,D,20221017,000000,30.14,30.5975,30.03,30.45,4262133,0
+VICI.US,D,20221018,000000,30.91,31.17,30.32,30.61,6503415,0
+VICI.US,D,20221019,000000,30.28,30.47,29.3413,29.4,7167036,0
+VICI.US,D,20221020,000000,29.47,29.995,29.31,29.69,5865225,0
+VICI.US,D,20221021,000000,29.7,30.085,29.29,30.05,5383937,0
+VICI.US,D,20221024,000000,30.3,30.44,29.75,29.89,5339364,0
+VICI.US,D,20221025,000000,30,30.8,29.95,30.74,4785104,0
+VICI.US,D,20221026,000000,30.73,30.96,30.5,30.66,4161687,0
+VICI.US,D,20221027,000000,30.9,31.305,30.83,30.99,4659714,0
+VICI.US,D,20221028,000000,30.92,32.195,30.6,32.13,5784628,0
+VICI.US,D,20221031,000000,31.77,32.185,31.66,32.02,5135449,0
+VICI.US,D,20221101,000000,32.26,32.77,32.18,32.7,5314905,0
+VICI.US,D,20221102,000000,32.52,32.825,31.75,32.01,10103439,0
+VICI.US,D,20221103,000000,31.7,32.25,31.39,31.99,5971322,0
+VICI.US,D,20221104,000000,30.93,31.51,30.88,31.43,15811957,0
+VICI.US,D,20221107,000000,31.6,31.98,31.32,31.8,8016520,0
+VICI.US,D,20221108,000000,31.89,31.995,31.62,31.78,6130553,0
+VICI.US,D,20221109,000000,31.59,31.98,31.44,31.53,6116091,0
+VICI.US,D,20221110,000000,32.3,32.92,32.09,32.62,8508746,0
+VICI.US,D,20221111,000000,32.77,32.87,32.005,32.13,6896305,0
+VICI.US,D,20221114,000000,31.96,32.12,31.58,31.65,5706833,0
+VICI.US,D,20221115,000000,32.03,32.09,31.26,31.85,8683314,0
+VICI.US,D,20221116,000000,31.78,31.88,31.49,31.65,5474002,0
+VICI.US,D,20221117,000000,31.3,31.83,31.25,31.82,4795303,0
+VICI.US,D,20221118,000000,32.24,32.42,31.965,32.3,5958858,0
+VICI.US,D,20221121,000000,32.15,32.69,32.14,32.67,5576479,0
+VICI.US,D,20221122,000000,32.86,33.35,32.71,33.23,5260443,0
+VICI.US,D,20221123,000000,33.15,33.445,33.101,33.22,2184991,0
+VICI.US,D,20221125,000000,33.37,33.445,33.2,33.36,2709199,0
+VICI.US,D,20221128,000000,33.15,33.45,33.08,33.24,5735264,0
+VICI.US,D,20221129,000000,33.37,33.71,33.28,33.67,5154955,0
+VICI.US,D,20221130,000000,33.69,34.25,33.3,34.2,7231001,0
+VICI.US,D,20221201,000000,34.39,34.48,33.27,33.86,8627408,0
+VICI.US,D,20221202,000000,33.51,34.09,33.51,34.03,5094283,0
+VICI.US,D,20221205,000000,33.77,33.94,33.28,33.3,5024988,0
+VICI.US,D,20221206,000000,33.41,33.59,33.25,33.54,6652985,0
+VICI.US,D,20221207,000000,33.48,33.935,33.48,33.73,4498042,0
+VICI.US,D,20221208,000000,33.84,34.06,33.57,33.68,4920622,0
+VICI.US,D,20221209,000000,33.72,34.1,33.64,33.93,8135095,0
+VICI.US,D,20221212,000000,33.97,34.09,33.685,34.08,5520381,0
+VICI.US,D,20221213,000000,34.86,34.92,34.07,34.39,5229028,0
+VICI.US,D,20221214,000000,34.41,34.7,33.97,34.19,5700502,0
+VICI.US,D,20221215,000000,33.93,34.16,33.8,33.95,5851051,0
+VICI.US,D,20221216,000000,33.55,33.62,32.785,33.34,11032515,0
+VICI.US,D,20221219,000000,33.3,33.35,32.97,33.08,7016200,0
+VICI.US,D,20221220,000000,32.92,33.24,32.81,33.12,4777606,0
+VICI.US,D,20221221,000000,33.01,33.15,32.7,32.78,7093613,0
+VICI.US,D,20221222,000000,32.51,32.54,31.37,32.21,9676964,0
+VICI.US,D,20221223,000000,32.16,32.68,32.005,32.67,4467888,0
+VICI.US,D,20221227,000000,32.7,32.84,32.42,32.72,3844736,0
+VICI.US,D,20221228,000000,32.77,32.885,32.15,32.19,2797820,0
+VICI.US,D,20221229,000000,32.38,32.6,32.245,32.41,3125259,0
+VICI.US,D,20221230,000000,32.2,32.445,32.06,32.4,3433424,0
+VICI.US,D,20230103,000000,32.55,32.685,31.645,31.75,5713807,0
+VICI.US,D,20230104,000000,31.89,32.24,31.76,31.95,5880657,0
+VICI.US,D,20230105,000000,31.8,31.94,31.375,31.47,4186602,0
+VICI.US,D,20230106,000000,31.42,31.91,31.335,31.8,5124275,0
+VICI.US,D,20230109,000000,31.69,32.195,31.57,31.98,4228114,0
+VICI.US,D,20230110,000000,32.01,32.405,31.79,32.38,7059283,0
+VICI.US,D,20230111,000000,32.77,33.54,32.66,33.54,7105329,0
+VICI.US,D,20230112,000000,33.69,34.0564,33.29,34.02,6683733,0
+VICI.US,D,20230113,000000,32.99,33.23,32.75,33.15,20850128,0
+VICI.US,D,20230117,000000,33.14,33.745,33.11,33.63,11974403,0
+VICI.US,D,20230118,000000,33.8,33.95,32.68,32.69,6499880,0
+VICI.US,D,20230119,000000,32.52,33.3,32.46,33.18,12170622,0
+VICI.US,D,20230120,000000,33.17,33.61,33.03,33.58,4759756,0
+VICI.US,D,20230123,000000,33.64,33.93,33.45,33.64,4472366,0
+VICI.US,D,20230124,000000,28.49,34.12,28.49,33.96,3698670,0
+VICI.US,D,20230125,000000,33.92,33.93,33.385,33.73,4320474,0
+VICI.US,D,20230126,000000,33.89,34.045,33.61,33.98,3102349,0
+VICI.US,D,20230127,000000,34.05,34.335,33.87,34.14,3671589,0
+VICI.US,D,20230130,000000,33.94,34.29,33.78,33.88,3167480,0
+VICI.US,D,20230131,000000,33.88,34.25,33.7302,34.18,7365441,0
+VICI.US,D,20230201,000000,34.13,34.7,33.8,34.47,4005348,0
+VICI.US,D,20230202,000000,34.7,35.07,34.23,34.55,6654957,0
+VICI.US,D,20230203,000000,34.32,34.53,34.11,34.51,5098520,0
+VICI.US,D,20230206,000000,34.28,34.815,34.24,34.65,4889355,0
+VICI.US,D,20230207,000000,34.42,34.66,34.03,34.55,3938673,0
+VICI.US,D,20230208,000000,34.43,34.78,34.34,34.52,3748890,0
+VICI.US,D,20230209,000000,34.7,34.9,34.24,34.3,4855642,0
+VICI.US,D,20230210,000000,34.05,34.55,34.05,34.48,3493922,0
+VICI.US,D,20230213,000000,34.56,34.63,34.3525,34.53,4584535,0
+VICI.US,D,20230214,000000,34.5,34.6,34.015,34.18,3579108,0
+VICI.US,D,20230215,000000,34,34.365,33.92,34.32,4669491,0
+VICI.US,D,20230216,000000,33.99,34.32,33.83,34.09,3475223,0
+VICI.US,D,20230217,000000,34.09,34.225,33.7682,33.89,6121619,0
+VICI.US,D,20230221,000000,33.7,33.81,33.57,33.7,4067500,0
+VICI.US,D,20230222,000000,33.78,33.98,33.38,33.46,4306874,0
+VICI.US,D,20230223,000000,33.57,33.73,33.225,33.48,4376753,0
+VICI.US,D,20230224,000000,34.12,34.17,33.04,33.29,10826615,0
+VICI.US,D,20230227,000000,33.72,34.175,33.53,33.68,6495074,0
+VICI.US,D,20230228,000000,33.74,34.0485,33.44,33.53,9988049,0
+VICI.US,D,20230301,000000,33.45,33.77,33.25,33.7,9864921,0
+VICI.US,D,20230302,000000,33.7,33.955,33.41,33.8,11512407,0
+VICI.US,D,20230303,000000,34,34.26,33.74,34.12,9922945,0
+VICI.US,D,20230306,000000,34.17,34.34,33.825,33.94,5301931,0
+VICI.US,D,20230307,000000,33.95,34.08,33.455,33.48,5566296,0
+VICI.US,D,20230308,000000,33.45,33.79,33.42,33.76,4868141,0
+VICI.US,D,20230309,000000,34.185,34.185,33.165,33.22,7366510,0
+VICI.US,D,20230310,000000,33.1,33.22,31.685,31.88,8294301,0
+VICI.US,D,20230313,000000,31.54,32.28,31.41,31.93,7349414,0
+VICI.US,D,20230314,000000,32.39,32.72,31.995,32.3,6341434,0
+VICI.US,D,20230315,000000,31.92,32.095,31.32,31.63,6480579,0
+VICI.US,D,20230316,000000,31.31,31.85,31.0882,31.65,7423292,0
+VICI.US,D,20230317,000000,31.64,31.67,31.065,31.17,20970608,0
+VICI.US,D,20230320,000000,31.3,31.64,31.21,31.53,5521782,0
+VICI.US,D,20230321,000000,31.77,31.99,31.51,31.53,6695611,0
+VICI.US,D,20230322,000000,31.02,31.165,30.29,30.34,6384369,0
+VICI.US,D,20230323,000000,30.49,30.86,29.95,30.06,5227477,0
+VICI.US,D,20230324,000000,29.91,31.1,29.65,31.06,7648087,0
+VICI.US,D,20230327,000000,31.27,31.66,31.175,31.38,6407749,0
+VICI.US,D,20230328,000000,31.13,31.625,31.13,31.56,4766029,0
+VICI.US,D,20230329,000000,31.89,31.935,31.62,31.7,4254930,0
+VICI.US,D,20230330,000000,31.85,32.0601,31.71,31.81,4272568,0
+VICI.US,D,20230331,000000,31.95,32.66,31.92,32.62,8389853,0
+VICI.US,D,20230403,000000,32.69,33,32.34,32.49,6586724,0
+VICI.US,D,20230404,000000,32.59,32.625,32.04,32.35,10437635,0
+VICI.US,D,20230405,000000,32.52,32.58,32.08,32.12,6612428,0
+VICI.US,D,20230406,000000,32.15,32.33,32,32.32,4631547,0
+VICI.US,D,20230410,000000,32.23,32.63,32.19,32.63,5287880,0
+VICI.US,D,20230411,000000,32.66,32.89,32.47,32.86,5202949,0
+VICI.US,D,20230412,000000,33.09,33.22,32.705,32.8,3971244,0
+VICI.US,D,20230413,000000,32.76,32.829,32.41,32.68,4261303,0
+VICI.US,D,20230414,000000,32.76,32.9,32.15,32.35,2775187,0
+VICI.US,D,20230417,000000,32.31,32.88,32.22,32.86,3435834,0
+VICI.US,D,20230418,000000,32.85,33.03,32.62,32.78,3082133,0
+VICI.US,D,20230419,000000,32.51,32.99,32.475,32.92,2577049,0
+VICI.US,D,20230420,000000,32.72,33.24,32.715,33.12,4363285,0
+VICI.US,D,20230421,000000,33.26,33.395,32.8701,33.33,3074909,0
+VICI.US,D,20230424,000000,33.33,33.35,32.8,33.19,3153805,0
+VICI.US,D,20230425,000000,33.01,33.18,32.88,33.05,3065648,0
+VICI.US,D,20230426,000000,32.94,33.17,32.675,32.81,4257429,0
+VICI.US,D,20230427,000000,32.88,33.42,32.62,33.29,3422183,0
+VICI.US,D,20230428,000000,33.19,33.94,33.19,33.94,4758383,0
+VICI.US,D,20230501,000000,33.71,34.05,33.66,33.78,3688250,0
+VICI.US,D,20230502,000000,33.46,33.46,32.36,32.7,5376277,0
+VICI.US,D,20230503,000000,32.99,32.99,32.05,32.12,7546887,0
+VICI.US,D,20230504,000000,32,32.7,31.8284,32.4,3834677,0
+VICI.US,D,20230505,000000,32.6,32.9916,32.56,32.81,2767506,0
+VICI.US,D,20230508,000000,32.77,33.1,32.73,32.97,2408443,0
+VICI.US,D,20230509,000000,32.79,33.095,32.61,32.95,3894589,0
+VICI.US,D,20230510,000000,33.18,33.27,32.43,32.55,4296794,0
+VICI.US,D,20230511,000000,32.4,32.4,31.775,31.92,4469047,0
+VICI.US,D,20230512,000000,31.95,32.1,31.775,31.9,4807967,0
+VICI.US,D,20230515,000000,32.05,32.14,31.77,31.82,5042457,0
+VICI.US,D,20230516,000000,31.75,31.77,31.08,31.1,4978296,0
+VICI.US,D,20230517,000000,31.32,31.675,31.07,31.5,6599469,0
+VICI.US,D,20230518,000000,31.33,31.545,31.1,31.37,4412555,0
+VICI.US,D,20230519,000000,31.53,31.67,31.27,31.6,7977977,0
+VICI.US,D,20230522,000000,31.81,31.96,31.57,31.61,6781399,0
+VICI.US,D,20230523,000000,31.52,31.63,31.03,31.09,3710928,0
+VICI.US,D,20230524,000000,30.95,30.98,30.56,30.61,4075428,0
+VICI.US,D,20230525,000000,30.655,30.695,30.27,30.28,6214393,0
+VICI.US,D,20230526,000000,30.37,30.645,30.31,30.53,2870839,0
+VICI.US,D,20230530,000000,30.61,30.82,30.4,30.52,4012753,0
+VICI.US,D,20230531,000000,30.6,31.04,30.385,30.93,9560521,0
+VICI.US,D,20230601,000000,31.02,31.15,30.69,30.94,3406505,0
+VICI.US,D,20230602,000000,31.24,31.76,31.24,31.61,3907721,0
+VICI.US,D,20230605,000000,31.57,32.1,31.57,31.81,2839116,0
+VICI.US,D,20230606,000000,31.99,32.19,31.805,31.95,2836733,0
+VICI.US,D,20230607,000000,32.1,32.62,31.945,32.5,4595661,0
+VICI.US,D,20230608,000000,32.36,32.47,32.15,32.35,4491788,0
+VICI.US,D,20230609,000000,32.38,32.485,32.23,32.3,2428397,0
+VICI.US,D,20230612,000000,32.33,32.36,31.75,32.1,3380036,0
+VICI.US,D,20230613,000000,32.03,32.4,32.03,32.24,4661714,0
+VICI.US,D,20230614,000000,32.45,32.73,32.1821,32.38,4080223,0
+VICI.US,D,20230615,000000,32.36,32.55,32.2,32.54,3774403,0
+VICI.US,D,20230616,000000,32.79,32.9,32.26,32.34,7541116,0
+VICI.US,D,20230620,000000,32.34,32.41,31.74,31.91,5048154,0
+VICI.US,D,20230621,000000,31.53,31.6,31.12,31.14,5420071,0
+VICI.US,D,20230622,000000,31.23,31.25,30.715,31.12,4619110,0
+VICI.US,D,20230623,000000,30.95,31,30.5,30.63,11352358,0
+VICI.US,D,20230626,000000,30.65,31.55,30.62,31.4,5636075,0
+VICI.US,D,20230627,000000,31.52,31.52,30.99,31.09,5987857,0
+VICI.US,D,20230628,000000,31.09,31.115,30.75,31,7672404,0
+VICI.US,D,20230629,000000,30.89,31.42,30.88,31.38,5451406,0
+VICI.US,D,20230630,000000,31.61,31.62,30.93,31.43,8205563,0
+VICI.US,D,20230703,000000,31.28,32.15,31.26,31.83,3007051,0
+VICI.US,D,20230705,000000,31.46,31.56,31.05,31.33,5436060,0
+VICI.US,D,20230706,000000,30.94,31.06,30.44,30.94,5506780,0
+VICI.US,D,20230707,000000,30.81,31.34,30.78,31.13,6264500,0
+VICI.US,D,20230710,000000,31.01,31.53,30.89,31.53,4698239,0
+VICI.US,D,20230711,000000,31.61,31.84,31.45,31.79,3380610,0
+VICI.US,D,20230712,000000,32.12,32.34,31.88,31.91,6160389,0
+VICI.US,D,20230713,000000,31.92,32.055,31.31,31.37,7813249,0
+VICI.US,D,20230714,000000,31.31,31.575,31.06,31.51,4896086,0
+VICI.US,D,20230717,000000,31.38,31.76,31.38,31.55,5074715,0
+VICI.US,D,20230718,000000,31.59,31.655,31.24,31.55,4501028,0
+VICI.US,D,20230719,000000,31.75,32.21,31.71,32.15,4504638,0
+VICI.US,D,20230720,000000,32.29,32.735,31.92,32.71,6134276,0
+VICI.US,D,20230721,000000,32.89,32.905,32.555,32.79,4616780,0
+VICI.US,D,20230724,000000,32.88,33.09,32.66,32.88,5888392,0
+VICI.US,D,20230725,000000,33,33.015,32.725,32.84,4918690,0
+VICI.US,D,20230726,000000,32.77,33.09,32.65,32.75,6011371,0
+VICI.US,D,20230727,000000,33.15,33.4,31.895,31.93,7399398,0
+VICI.US,D,20230728,000000,32.14,32.36,31.49,31.79,6733129,0
+VICI.US,D,20230731,000000,31.9,32.05,31.385,31.48,7957123,0
+VICI.US,D,20230801,000000,31.45,31.7,31.275,31.64,3570419,0
+VICI.US,D,20230802,000000,31.49,31.56,31.265,31.33,5045498,0
+VICI.US,D,20230803,000000,31.16,31.21,30.685,31.08,5277963,0
+VICI.US,D,20230804,000000,30.96,31.54,30.92,31.06,3666926,0
+VICI.US,D,20230807,000000,31.14,31.355,31.075,31.28,3498714,0
+VICI.US,D,20230808,000000,31.1,31.41,31.03,31.14,2968529,0
+VICI.US,D,20230809,000000,31.05,31.51,31.02,31.37,3095627,0
+VICI.US,D,20230810,000000,31.48,31.675,30.9,30.96,3550659,0
+VICI.US,D,20230811,000000,30.84,31.01,30.71,30.89,2766062,0
+VICI.US,D,20230814,000000,30.74,30.87,30.6,30.64,3468740,0
+VICI.US,D,20230815,000000,30.45,30.5,30.02,30.04,3868563,0
+VICI.US,D,20230816,000000,30,30.115,29.8,29.81,3038689,0
+VICI.US,D,20230817,000000,29.85,30.0693,29.67,29.67,3538076,0
+VICI.US,D,20230818,000000,29.49,30.12,29.46,30.08,4144904,0
+VICI.US,D,20230821,000000,30.09,30.165,29.63,29.86,3226379,0
+VICI.US,D,20230822,000000,29.96,30.24,29.85,30.15,4645978,0
+VICI.US,D,20230823,000000,30.25,30.67,30.145,30.61,4539749,0
+VICI.US,D,20230824,000000,30.68,30.88,30.33,30.34,3722485,0
+VICI.US,D,20230825,000000,30.5,30.795,30.35,30.52,4428139,0
+VICI.US,D,20230828,000000,30.62,30.945,30.58,30.74,2680151,0
+VICI.US,D,20230829,000000,30.82,30.9,30.61,30.88,3771443,0
+VICI.US,D,20230830,000000,30.94,31.115,30.76,30.98,4113315,0
+VICI.US,D,20230831,000000,30.95,31,30.75,30.84,6144732,0
+VICI.US,D,20230901,000000,31.01,31.0775,30.89,30.99,3024681,0
+VICI.US,D,20230905,000000,31.05,31.225,30.785,30.82,4928275,0
+VICI.US,D,20230906,000000,30.78,31.03,30.73,31.01,4158040,0
+VICI.US,D,20230907,000000,31.12,31.54,30.97,31.22,4601259,0
+VICI.US,D,20230908,000000,31.35,31.58,31.14,31.19,4218965,0
+VICI.US,D,20230911,000000,31.2,31.43,31.11,31.32,3820257,0
+VICI.US,D,20230912,000000,31.25,31.5699,31.24,31.41,3284323,0
+VICI.US,D,20230913,000000,31.47,31.51,31.17,31.28,3884020,0
+VICI.US,D,20230914,000000,31.54,31.6,31.42,31.51,3563092,0
+VICI.US,D,20230915,000000,31.39,31.48,31.21,31.38,8027746,0
+VICI.US,D,20230918,000000,31.41,31.45,30.78,30.85,5029860,0
+VICI.US,D,20230919,000000,30.8,31.095,30.8,30.99,5934225,0
+VICI.US,D,20230920,000000,30.7,31.01,30.63,30.66,3415316,0
+VICI.US,D,20230921,000000,30.58,30.63,30.09,30.1,4216509,0
+VICI.US,D,20230922,000000,30.13,30.24,29.71,29.73,4011848,0
+VICI.US,D,20230925,000000,29.58,29.84,29.5,29.75,4395370,0
+VICI.US,D,20230926,000000,29.53,29.6,29.09,29.19,5243505,0
+VICI.US,D,20230927,000000,29.27,29.46,28.845,28.88,5099520,0
+VICI.US,D,20230928,000000,28.95,29.49,28.95,29.47,6920590,0
+VICI.US,D,20230929,000000,29.65,29.73,28.965,29.1,9368580,0
+VICI.US,D,20231002,000000,28.97,29.21,28.55,28.65,6195510,0
+VICI.US,D,20231003,000000,28.42,28.54,27.93,28.04,5800915,0
+VICI.US,D,20231004,000000,28.06,28.37,27.705,28.35,6985020,0
+VICI.US,D,20231005,000000,28.36,28.54,28.175,28.31,9849871,0
+VICI.US,D,20231006,000000,28.12,28.785,27.75,28.61,5914638,0
+VICI.US,D,20231009,000000,28.45,29.21,28.43,29.19,4093424,0
+VICI.US,D,20231010,000000,29.14,29.4081,28.97,29.23,4370032,0
+VICI.US,D,20231011,000000,29.39,29.58,29.105,29.36,7321618,0
+VICI.US,D,20231012,000000,29.31,29.32,28.75,28.88,4111523,0
+VICI.US,D,20231013,000000,28.99,29.12,28.775,28.94,3737296,0
+VICI.US,D,20231016,000000,29.16,29.39,28.91,29.32,4508077,0
+VICI.US,D,20231017,000000,29.15,29.615,29.14,29.27,7010568,0
+VICI.US,D,20231018,000000,29.16,29.27,28.7,28.74,5173956,0
+VICI.US,D,20231019,000000,28.61,28.835,28.055,28.08,8399249,0
+VICI.US,D,20231020,000000,28.1,28.155,27.445,27.51,9040994,0
+VICI.US,D,20231023,000000,27.38,27.8,27.27,27.28,8950387,0
+VICI.US,D,20231024,000000,27.4,28.01,27.375,27.95,5687604,0
+VICI.US,D,20231025,000000,27.75,27.895,27.5125,27.56,4693048,0
+VICI.US,D,20231026,000000,27.7,27.95,27.41,27.55,7094086,0
+VICI.US,D,20231027,000000,27.66,27.715,27.2,27.34,4904387,0
+VICI.US,D,20231030,000000,27.41,27.65,26.625,27.18,8434095,0
+VICI.US,D,20231031,000000,27.43,27.93,27.355,27.9,6835067,0
+VICI.US,D,20231101,000000,27.95,28.08,27.63,27.87,6074263,0
+VICI.US,D,20231102,000000,28.2,28.69,27.98,28.59,6130757,0
+VICI.US,D,20231103,000000,29,29.44,28.98,29.17,7338362,0
+VICI.US,D,20231106,000000,29.13,29.21,28.78,29,4889891,0
+VICI.US,D,20231107,000000,29.03,29.08,28.645,28.75,4296730,0
+VICI.US,D,20231108,000000,28.78,28.89,28.535,28.6,4531336,0
+VICI.US,D,20231109,000000,28.74,28.74,28.045,28.11,6333348,0
+VICI.US,D,20231110,000000,28.33,28.51,28.09,28.46,9573763,0
+VICI.US,D,20231113,000000,28.29,28.325,27.935,28.09,6918919,0
+VICI.US,D,20231114,000000,28.72,29.56,28.62,29.15,10969383,0
+VICI.US,D,20231115,000000,29.14,29.4079,28.89,28.9,6788326,0
+VICI.US,D,20231116,000000,28.93,29.075,28.67,28.7,5609308,0
+VICI.US,D,20231117,000000,28.94,28.96,28.4625,28.58,7729274,0
+VICI.US,D,20231120,000000,28.55,28.765,28.34,28.6,7254695,0
+VICI.US,D,20231121,000000,28.49,28.51,28.03,28.2,5696086,0
+VICI.US,D,20231122,000000,28.42,28.63,28.265,28.61,6709350,0
+VICI.US,D,20231124,000000,28.65,28.675,28.45,28.66,1617177,0
+VICI.US,D,20231127,000000,28.65,28.89,28.51,28.76,5904225,0
+VICI.US,D,20231128,000000,28.66,29.275,28.66,29.22,5243677,0
+VICI.US,D,20231129,000000,29.44,29.74,29.335,29.62,8713240,0
+VICI.US,D,20231130,000000,29.65,29.945,29.59,29.89,11846571,0
+VICI.US,D,20231201,000000,29.81,30.52,29.8,30.5,6465088,0
+VICI.US,D,20231204,000000,30.35,30.58,30.21,30.55,6126753,0
+VICI.US,D,20231205,000000,30.46,30.505,30.24,30.26,7203707,0
+VICI.US,D,20231206,000000,30.4,30.765,30.185,30.24,6736793,0
+VICI.US,D,20231207,000000,30.25,30.53,30.03,30.43,6833572,0
+VICI.US,D,20231208,000000,30.43,30.68,30.255,30.51,7503811,0
+VICI.US,D,20231211,000000,30.46,30.8975,30.38,30.79,5441998,0
+VICI.US,D,20231212,000000,30.79,31.05,30.55,30.73,4581288,0
+VICI.US,D,20231213,000000,30.78,31.63,30.65,31.53,8340544,0
+VICI.US,D,20231214,000000,32.06,32.11,31.44,31.93,11974078,0
+VICI.US,D,20231215,000000,31.78,31.93,31.17,31.34,18229268,0
+VICI.US,D,20231218,000000,31.47,31.61,31.195,31.23,6166353,0
+VICI.US,D,20231219,000000,31.36,32.04,31.35,31.8,7017514,0
+VICI.US,D,20231220,000000,31.36,31.69,31.09,31.12,7103354,0
+VICI.US,D,20231221,000000,31.35,31.545,31.13,31.42,6926409,0
+VICI.US,D,20231222,000000,31.49,31.675,31.17,31.34,5018477,0
+VICI.US,D,20231226,000000,31.34,31.74,31.3061,31.66,2353010,0
+VICI.US,D,20231227,000000,31.61,31.83,31.505,31.82,3263129,0
+VICI.US,D,20231228,000000,31.84,32.19,31.78,32.18,3932463,0
+VICI.US,D,20231229,000000,32.06,32.13,31.87,31.88,5825569,0
+VICI.US,D,20240102,000000,31.79,32.68,31.71,32.66,5872422,0
+VICI.US,D,20240103,000000,32.58,32.62,32.19,32.44,7309780,0
+VICI.US,D,20240104,000000,32.53,32.59,31.78,31.92,9334340,0
+VICI.US,D,20240105,000000,31.69,31.92,31.465,31.68,4388065,0
+VICI.US,D,20240108,000000,31.61,32.1,31.54,32.09,5006261,0
+VICI.US,D,20240109,000000,31.79,31.87,31.58,31.65,5759805,0
+VICI.US,D,20240110,000000,31.65,31.65,31.36,31.51,11231472,0
+VICI.US,D,20240111,000000,31.39,31.5,31.01,31.16,4059270,0
+VICI.US,D,20240112,000000,31.45,31.53,31.075,31.1,3665581,0
+VICI.US,D,20240116,000000,30.9,31.26,30.8203,31.1,5196919,0
+VICI.US,D,20240117,000000,30.75,31.174,30.375,30.58,4672773,0
+VICI.US,D,20240118,000000,30.56,30.74,30.1325,30.26,6323087,0
+VICI.US,D,20240119,000000,30.34,30.655,29.88,30.56,10323909,0
+VICI.US,D,20240122,000000,30.6,30.97,30.58,30.73,5587267,0
+VICI.US,D,20240123,000000,30.87,30.965,30.58,30.84,4882934,0
+VICI.US,D,20240124,000000,31.14,31.24,30.275,30.34,5133947,0
+VICI.US,D,20240125,000000,30.65,30.72,30.285,30.52,3876192,0
+VICI.US,D,20240126,000000,30.65,30.75,30.33,30.4,3955976,0
+VICI.US,D,20240129,000000,30.38,30.445,30.1,30.43,6263391,0
+VICI.US,D,20240130,000000,30.25,30.45,29.94,30.24,4990157,0
+VICI.US,D,20240131,000000,30.39,30.63,29.93,30.12,7096823,0
+VICI.US,D,20240201,000000,30.11,31.07,30,31.05,10472017,0
+VICI.US,D,20240202,000000,30.77,30.77,30.24,30.55,6077163,0
+VICI.US,D,20240205,000000,30.15,30.15,29.61,29.63,6976882,0
+VICI.US,D,20240206,000000,29.55,30.015,29.38,29.83,5910269,0
+VICI.US,D,20240207,000000,29.92,30.01,29.6,29.7,6513354,0
+VICI.US,D,20240208,000000,29.62,29.93,29.58,29.67,4406046,0
+VICI.US,D,20240209,000000,29.66,29.73,29.335,29.72,4955152,0
+VICI.US,D,20240212,000000,29.83,29.985,29.64,29.71,4119287,0
+VICI.US,D,20240213,000000,29.2,29.29,28.915,29.23,6521928,0
+VICI.US,D,20240214,000000,29.29,29.38,29.13,29.2,5426545,0
+VICI.US,D,20240215,000000,29.43,29.69,29.31,29.49,5934322,0
+VICI.US,D,20240216,000000,29.2,29.57,29.01,29.53,8178120,0
+VICI.US,D,20240220,000000,29.45,29.66,29.29,29.56,6885809,0
+VICI.US,D,20240221,000000,29.59,29.74,29.35,29.66,6079745,0
+VICI.US,D,20240222,000000,29.71,29.91,29.63,29.7,5645170,0
+VICI.US,D,20240223,000000,29.85,30.41,29.75,30.05,5775450,0
+VICI.US,D,20240226,000000,29.95,30.05,29.47,29.55,7203184,0
+VICI.US,D,20240227,000000,29.76,29.885,29.34,29.39,4676871,0
+VICI.US,D,20240228,000000,29.25,29.78,29.25,29.56,5676521,0
+VICI.US,D,20240229,000000,29.82,30.055,29.67,29.93,8643315,0
+VICI.US,D,20240301,000000,29.81,29.83,29.11,29.58,12387561,0
+VICI.US,D,20240304,000000,29.45,29.83,29.205,29.72,8525194,0
+VICI.US,D,20240305,000000,29.61,29.645,28.835,28.92,6130453,0
+VICI.US,D,20240306,000000,29.11,29.14,28.78,28.94,4697801,0
+VICI.US,D,20240307,000000,29,29.29,28.8,29.02,4954804,0
+VICI.US,D,20240308,000000,29.19,29.4,29.06,29.12,6314758,0
+VICI.US,D,20240311,000000,29.05,29.74,29.04,29.65,7676686,0
+VICI.US,D,20240312,000000,29.6,29.73,29.38,29.55,6704103,0
+VICI.US,D,20240313,000000,29.63,29.795,29.24,29.31,8660623,0
+VICI.US,D,20240314,000000,29.19,29.2,28.655,28.82,9440351,0
+VICI.US,D,20240315,000000,28.63,28.99,28.6,28.93,10607759,0
+VICI.US,D,20240318,000000,28.86,29.12,28.73,28.94,3987861,0
+VICI.US,D,20240319,000000,29.09,29.09,28.76,28.97,5208828,0
+VICI.US,D,20240320,000000,28.41,28.9,28.26,28.82,4609346,0
+VICI.US,D,20240321,000000,28.94,29.23,28.85,29.19,6200313,0
+VICI.US,D,20240322,000000,29.19,29.25,28.775,28.82,4663713,0
+VICI.US,D,20240325,000000,28.94,29.04,28.765,28.82,3954916,0
+VICI.US,D,20240326,000000,28.86,29.195,28.775,29.15,5271267,0
+VICI.US,D,20240327,000000,29.36,29.76,29.3,29.75,5762301,0
+VICI.US,D,20240328,000000,29.83,29.94,29.625,29.79,7192055,0
+VICI.US,D,20240401,000000,29.89,29.89,29.57,29.6,5636001,0
+VICI.US,D,20240402,000000,29.4,29.585,29.32,29.47,5073357,0
+VICI.US,D,20240403,000000,29.41,29.52,29.24,29.36,4334034,0
+VICI.US,D,20240404,000000,29.65,29.75,29.13,29.26,4908218,0
+VICI.US,D,20240405,000000,29.25,29.34,28.96,29.32,5480498,0
+VICI.US,D,20240408,000000,29.35,29.66,29.32,29.63,5319947,0
+VICI.US,D,20240409,000000,29.77,29.96,29.63,29.8,4761275,0
+VICI.US,D,20240410,000000,29.21,29.26,28.07,28.11,7356352,0
+VICI.US,D,20240411,000000,28.24,28.41,28.02,28.2,12410799,0
+VICI.US,D,20240412,000000,28.18,28.18,27.85,27.94,4746776,0
+VICI.US,D,20240415,000000,28.03,28.15,27.38,27.58,3962776,0
+VICI.US,D,20240416,000000,27.41,27.47,27.075,27.15,5310136,0
+VICI.US,D,20240417,000000,27.19,27.495,27.175,27.2,4059467,0
+VICI.US,D,20240418,000000,27.33,27.535,27.15,27.52,4866051,0
+VICI.US,D,20240419,000000,27.6,27.97,27.565,27.89,5453194,0
+VICI.US,D,20240422,000000,27.99,28.06,27.77,28.04,9231162,0
+VICI.US,D,20240423,000000,28.11,28.59,28.02,28.58,8838584,0
+VICI.US,D,20240424,000000,28.37,28.73,28.15,28.43,5648716,0
+VICI.US,D,20240425,000000,28.2,28.575,28.12,28.55,5195425,0
+VICI.US,D,20240426,000000,28.56,28.71,28.35,28.47,6652230,0
+VICI.US,D,20240429,000000,28.72,29.05,28.65,29.05,4563642,0
+VICI.US,D,20240430,000000,28.81,28.94,28.37,28.55,7194391,0
+VICI.US,D,20240501,000000,28.44,29.1,28.37,28.9,7483236,0
+VICI.US,D,20240502,000000,28.55,28.94,28.3,28.8,12249168,0
+VICI.US,D,20240503,000000,29.18,29.3,28.56,28.8,6018450,0
+VICI.US,D,20240506,000000,28.97,29.06,28.725,29.05,4726729,0
+VICI.US,D,20240507,000000,29.17,29.55,29.01,29.55,5555027,0
+VICI.US,D,20240508,000000,29.47,29.5,29.1111,29.26,5904647,0
+VICI.US,D,20240509,000000,29.45,29.58,29.15,29.3,7637084,0
+VICI.US,D,20240510,000000,29.5,29.745,29.33,29.5,9459013,0
+VICI.US,D,20240513,000000,29.64,29.76,29.36,29.61,5470494,0
+VICI.US,D,20240514,000000,29.84,29.9505,29.67,29.9,4316154,0
+VICI.US,D,20240515,000000,30.37,30.6,30.01,30.51,5923992,0
+VICI.US,D,20240516,000000,30.56,30.61,30.24,30.28,4401905,0
+VICI.US,D,20240517,000000,30.45,30.45,30.22,30.38,7233445,0
+VICI.US,D,20240520,000000,30.3,30.36,30.11,30.22,2405569,0
+VICI.US,D,20240521,000000,30.19,30.32,30.06,30.12,3317169,0
+VICI.US,D,20240522,000000,30.07,30.22,29.48,29.53,5505681,0
+VICI.US,D,20240523,000000,29.4,29.505,28.58,28.6,5102624,0
+VICI.US,D,20240524,000000,28.63,28.7,28.09,28.3,9765600,0
+VICI.US,D,20240528,000000,28.35,28.67,28.24,28.26,8958225,0
+VICI.US,D,20240529,000000,27.99,28.09,27.83,27.92,5938926,0
+VICI.US,D,20240530,000000,28.08,28.22,27.9,28.06,7397694,0
+VICI.US,D,20240531,000000,28.2,28.725,28.11,28.71,15485969,0
+VICI.US,D,20240603,000000,28.75,29.07,28.605,28.77,5194817,0
+VICI.US,D,20240604,000000,28.65,29,28.65,28.71,6097531,0
+VICI.US,D,20240605,000000,28.76,28.76,28.37,28.38,5713497,0
+VICI.US,D,20240606,000000,28.27,28.63,28.18,28.44,4989761,0
+VICI.US,D,20240607,000000,28.09,28.55,28.07,28.37,6298445,0
+VICI.US,D,20240610,000000,28.24,28.24,27.79,28.11,6332620,0
+VICI.US,D,20240611,000000,27.96,28.26,27.89,28.14,4876420,0
+VICI.US,D,20240612,000000,28.67,28.985,28.265,28.37,4933683,0
+VICI.US,D,20240613,000000,28.34,28.54,28.14,28.29,4586729,0
+VICI.US,D,20240614,000000,28.22,28.29,27.965,28.29,4649731,0
+VICI.US,D,20240617,000000,28.17,28.36,28.02,28.2,9933579,0
+VICI.US,D,20240618,000000,27.84,28.39,27.84,28.11,5399774,0
+VICI.US,D,20240620,000000,28,28.265,27.91,28.08,6255976,0
+VICI.US,D,20240621,000000,28.18,28.26,28,28.1,9817243,0
+VICI.US,D,20240624,000000,28.16,28.62,28.11,28.43,4847260,0
+VICI.US,D,20240625,000000,28.34,28.37,27.77,27.95,5048596,0
+VICI.US,D,20240626,000000,27.81,28.06,27.7,27.99,4066249,0
+VICI.US,D,20240627,000000,28.04,28.43,27.88,28.43,5834359,0
+VICI.US,D,20240628,000000,28.58,28.7,28.2,28.64,9594613,0
+VICI.US,D,20240701,000000,28.59,28.6,27.81,27.9,7503176,0
+VICI.US,D,20240702,000000,27.84,28.03,27.73,27.77,5755537,0
+VICI.US,D,20240703,000000,27.95,28.09,27.63,27.75,2866864,0
+VICI.US,D,20240705,000000,27.79,27.8,27.53,27.75,5528936,0
+VICI.US,D,20240708,000000,27.78,28.03,27.75,27.83,3899434,0
+VICI.US,D,20240709,000000,27.75,27.79,27.535,27.64,5529164,0
+VICI.US,D,20240710,000000,27.77,27.9,27.58,27.89,8415340,0
+VICI.US,D,20240711,000000,28.28,29.44,28.24,29.4,10526306,0
+VICI.US,D,20240712,000000,29.63,29.79,29.405,29.45,8344754,0
+VICI.US,D,20240715,000000,29.53,30.33,29.44,30.29,9542135,0
+VICI.US,D,20240716,000000,30.42,30.46,29.88,30.27,7054856,0
+VICI.US,D,20240717,000000,30.27,30.9,30.265,30.87,7342080,0
+VICI.US,D,20240718,000000,30.73,31.45,30.62,30.62,6279937,0
+VICI.US,D,20240719,000000,30.6,30.675,30.2,30.31,5378932,0
+VICI.US,D,20240722,000000,30.25,30.535,30.12,30.43,4012241,0
+VICI.US,D,20240723,000000,30.36,30.74,30.19,30.45,3706404,0
+VICI.US,D,20240724,000000,30.5,30.75,30.2,30.21,3905613,0
+VICI.US,D,20240725,000000,30.29,31.015,30.23,30.48,5329440,0
+VICI.US,D,20240726,000000,30.67,31.1,30.61,30.88,5112251,0
+VICI.US,D,20240729,000000,30.98,31.29,30.73,31.22,3466918,0
+VICI.US,D,20240730,000000,31.23,31.52,31.17,31.42,5295537,0
+VICI.US,D,20240731,000000,31.41,31.795,31.21,31.26,7495516,0
+VICI.US,D,20240801,000000,32.03,32.06,30.85,31.34,6204134,0
+VICI.US,D,20240802,000000,31.19,32.16,31.15,31.5,6122692,0
+VICI.US,D,20240805,000000,30.83,31.34,30.6,30.76,7951585,0
+VICI.US,D,20240806,000000,30.76,31.75,30.76,31.4,5381735,0
+VICI.US,D,20240807,000000,31.56,32.02,31.45,31.48,6440809,0
+VICI.US,D,20240808,000000,31.47,31.52,31.175,31.25,3644573,0
+VICI.US,D,20240809,000000,31.3,31.37,31.025,31.33,3523212,0
+VICI.US,D,20240812,000000,31.05,31.35,30.81,31.32,3117905,0
+VICI.US,D,20240813,000000,31.52,31.5274,31.2,31.43,2924062,0
+VICI.US,D,20240814,000000,31.41,31.795,31.37,31.61,2526996,0
+VICI.US,D,20240815,000000,31.72,31.91,31.57,31.76,4802968,0
+VICI.US,D,20240816,000000,31.8,31.995,31.485,31.59,3777127,0
+VICI.US,D,20240819,000000,31.66,32.1,31.6312,32.09,3468917,0
+VICI.US,D,20240820,000000,32.08,32.27,31.94,31.99,3240022,0
+VICI.US,D,20240821,000000,32.05,32.28,31.81,32.27,4136259,0
+VICI.US,D,20240822,000000,32.25,32.34,32.07,32.33,5543994,0
+VICI.US,D,20240823,000000,32.46,33.06,32.35,32.9,2679652,0
+VICI.US,D,20240826,000000,33.07,33.26,32.97,33.12,3483356,0
+VICI.US,D,20240827,000000,32.95,33.21,32.89,33.15,4226591,0
+VICI.US,D,20240828,000000,33.15,33.195,32.785,33.11,4313285,0
+VICI.US,D,20240829,000000,33.04,33.25,32.87,33.06,3986697,0
+VICI.US,D,20240830,000000,33.2,33.51,33.07,33.48,5545702,0
+VICI.US,D,20240903,000000,33.36,33.67,33.33,33.48,5741085,0
+VICI.US,D,20240904,000000,33.56,33.83,33.44,33.62,4272158,0
+VICI.US,D,20240905,000000,33.87,34.02,33.355,33.59,4597901,0
+VICI.US,D,20240906,000000,33.71,33.86,33.275,33.47,5246890,0
+VICI.US,D,20240909,000000,33.53,33.975,33.52,33.86,4823528,0
+VICI.US,D,20240910,000000,33.98,34.17,33.78,34.06,4454956,0
+VICI.US,D,20240911,000000,33.71,33.875,33.18,33.85,6807259,0
+VICI.US,D,20240912,000000,33.85,33.985,33.42,33.57,7102885,0
+VICI.US,D,20240913,000000,33.76,34,33.645,33.96,3787021,0
+VICI.US,D,20240916,000000,34.14,34.29,33.95,34.04,8744028,0
+VICI.US,D,20240917,000000,34.1,34.17,33.585,33.71,5655980,0
+VICI.US,D,20240918,000000,33.3,33.65,33.02,33.06,6176542,0
+VICI.US,D,20240919,000000,33.23,33.28,32.61,32.81,4973728,0
+VICI.US,D,20240920,000000,32.58,33.08,32.49,33.07,11124335,0
+VICI.US,D,20240923,000000,33.26,33.43,33.12,33.26,3663719,0
+VICI.US,D,20240924,000000,33.18,33.475,33.0212,33.12,5255449,0
+VICI.US,D,20240925,000000,33.18,33.23,32.91,33.04,3117983,0
+VICI.US,D,20240926,000000,33.06,33.14,32.76,32.89,2803574,0
+VICI.US,D,20240927,000000,33.14,33.355,32.93,33.12,3886209,0
+VICI.US,D,20240930,000000,33.1,33.36,32.8312,33.31,7616573,0
+VICI.US,D,20241001,000000,33.4,33.45,32.76,32.77,5449220,0
+VICI.US,D,20241002,000000,32.55,32.93,32.48,32.77,3511766,0
+VICI.US,D,20241003,000000,32.72,32.73,32.395,32.57,2352478,0
+VICI.US,D,20241004,000000,32.34,32.49,32.125,32.42,3421743,0
+VICI.US,D,20241007,000000,32.3,32.47,32.16,32.42,2483600,0
+VICI.US,D,20241008,000000,32.52,32.59,32.25,32.32,2581577,0
+VICI.US,D,20241009,000000,32.33,32.4186,32.15,32.24,4125271,0
+VICI.US,D,20241010,000000,32.25,32.31,31.975,32.17,2941250,0
+VICI.US,D,20241011,000000,32.25,32.56,32.22,32.55,3381941,0
+VICI.US,D,20241014,000000,32.52,32.89,32.4,32.78,2654025,0
+VICI.US,D,20241015,000000,32.9,33.205,32.75,32.82,5124944,0
+VICI.US,D,20241016,000000,32.92,33.24,32.81,33.15,3977719,0
+VICI.US,D,20241017,000000,33.14,33.24,32.93,33.05,3045382,0
+VICI.US,D,20241018,000000,33.16,33.19,32.97,33.19,3576603,0
+VICI.US,D,20241021,000000,33.1,33.235,32.585,32.59,3822511,0
+VICI.US,D,20241022,000000,32.62,33.05,32.5701,32.77,4203246,0
+VICI.US,D,20241023,000000,32.79,33.025,32.73,32.84,3439395,0
+VICI.US,D,20241024,000000,32.8,32.965,32.575,32.81,3281031,0
+VICI.US,D,20241025,000000,32.87,32.93,32.04,32.1,3824495,0
+VICI.US,D,20241028,000000,32.2,32.485,32.2,32.36,3445477,0
+VICI.US,D,20241029,000000,32.3,32.525,32.15,32.29,5000639,0
+VICI.US,D,20241030,000000,32.38,32.95,32.355,32.42,4583629,0
+VICI.US,D,20241031,000000,32.26,32.435,31.75,31.76,5129573,0
+VICI.US,D,20241101,000000,31.87,32.44,31.38,31.44,6317474,0
+VICI.US,D,20241104,000000,31.6,32.0189,31.58,31.69,4448664,0
+VICI.US,D,20241105,000000,31.54,32.04,31.33,32.04,3328587,0
+VICI.US,D,20241106,000000,32.11,32.19,30.65,31.11,9271531,0
+VICI.US,D,20241107,000000,31.15,31.36,30.87,30.93,5265768,0
+VICI.US,D,20241108,000000,31.15,31.5361,30.97,31.39,4396142,0
+VICI.US,D,20241111,000000,31.475,31.48,31.175,31.28,5103825,0
+VICI.US,D,20241112,000000,31.4,31.45,31.03,31.2,5025696,0
+VICI.US,D,20241113,000000,31.49,31.55,31.11,31.31,3603054,0
+VICI.US,D,20241114,000000,31.23,31.439,30.99,31.3,4972552,0
+VICI.US,D,20241115,000000,31.27,31.72,31.27,31.67,11472726,0
+VICI.US,D,20241118,000000,31.62,31.985,31.59,31.89,4798384,0
+VICI.US,D,20241119,000000,31.745,32.35,31.585,32.22,4669765,0
+VICI.US,D,20241120,000000,32.09,32.25,31.95,32.12,2542812,0
+VICI.US,D,20241121,000000,32.175,32.475,32.02,32.37,2945210,0
+VICI.US,D,20241122,000000,32.5,32.5999,32.14,32.23,3346859,0
+VICI.US,D,20241125,000000,32.25,32.705,32.24,32.53,6376083,0
+VICI.US,D,20241126,000000,32.46,32.53,32.32,32.38,3589512,0
+VICI.US,D,20241127,000000,32.45,32.875,32.44,32.6,4634572,0
+VICI.US,D,20241129,000000,32.55,33.04,32.5,32.61,4689755,0
+VICI.US,D,20241202,000000,32.59,32.6,31.975,32.21,6724069,0
+VICI.US,D,20241203,000000,32.25,32.44,31.635,31.65,4696208,0
+VICI.US,D,20241204,000000,31.7,31.86,31.5,31.77,4076647,0
+VICI.US,D,20241205,000000,31.65,31.79,31.425,31.65,3282362,0
+VICI.US,D,20241206,000000,31.75,31.91,31.515,31.65,4069284,0
+VICI.US,D,20241209,000000,31.665,31.875,31.2,31.76,5842915,0
+VICI.US,D,20241210,000000,31.6,31.81,31.31,31.44,4616237,0
+VICI.US,D,20241211,000000,31.43,31.63,31.15,31.31,4546742,0
+VICI.US,D,20241212,000000,31.24,31.61,31.09,31.09,3739217,0
+VICI.US,D,20241213,000000,31.13,31.35,30.88,31.13,3345956,0
+VICI.US,D,20241216,000000,31.1,31.365,30.89,30.93,4715430,0
+VICI.US,D,20241217,000000,30.26,30.415,30,30.05,9310014,0
+VICI.US,D,20241218,000000,30,30.25,28.88,28.91,6330608,0
+VICI.US,D,20241219,000000,28.88,29.17,28.22,28.27,7214065,0
+VICI.US,D,20241220,000000,28.42,29.11,28.4,28.79,15157442,0
+VICI.US,D,20241223,000000,28.67,29.145,28.61,28.98,6209075,0
+VICI.US,D,20241224,000000,28.92,29.255,28.83,29.24,2029782,0
+VICI.US,D,20241226,000000,29.05,29.27,28.92,29.13,3147464,0
+VICI.US,D,20241227,000000,29,29.32,28.845,28.94,3356188,0
+VICI.US,D,20241230,000000,28.87,29.06,28.555,29.01,4120438,0
+VICI.US,D,20241231,000000,29.14,29.21,28.845,29.21,5769223,0
+VICI.US,D,20250102,000000,29.4,29.4,28.9,28.99,5634532,0
+VICI.US,D,20250103,000000,29.105,29.565,28.85,29.46,6151952,0
+VICI.US,D,20250106,000000,29.5,29.765,29.3215,29.56,16990357,0
+VICI.US,D,20250107,000000,29.64,29.932532,29.045,29.25,6439154,0
+VICI.US,D,20250108,000000,29.23,29.23,28.56,28.83,8741217,0
+VICI.US,D,20250110,000000,28.51,28.61,27.98,28.21,7473099,0
+VICI.US,D,20250113,000000,28.25,28.79,28.17,28.73,5434419,0
+VICI.US,D,20250114,000000,28.76,29.03,28.67,28.97,6630361,0
+VICI.US,D,20250115,000000,29.625,29.68,28.625,28.76,8143648,0
+VICI.US,D,20250116,000000,28.76,29.29,28.74,29.28,4812890,0
+VICI.US,D,20250117,000000,29.3,29.52,29.185,29.35,10796511,0
+VICI.US,D,20250121,000000,29.465,30.36,29.43,30.26,11045532,0
+VICI.US,D,20250122,000000,30.04,30.1218,29.4,29.45,5900687,0
+VICI.US,D,20250123,000000,29.515,29.515,29.06,29.29,5318438,0
+VICI.US,D,20250124,000000,29.26,29.8,29.26,29.6,6600084,0
+VICI.US,D,20250127,000000,29.845,30.6456,29.84,30.55,6206554,0
+VICI.US,D,20250128,000000,30.36,30.6,30,30.01,4145400,0
+VICI.US,D,20250129,000000,30.04,30.1,29.38,29.64,4102794,0
+VICI.US,D,20250130,000000,29.975,30.1168,29.45,29.84,5734921,0
+VICI.US,D,20250131,000000,29.72,29.945,29.57,29.77,5287089,0
+VICI.US,D,20250203,000000,29.52,29.87,29.22,29.79,5964656,0
+VICI.US,D,20250204,000000,29.4963,29.92,29.4963,29.8,3920151,0
+VICI.US,D,20250205,000000,30.05,30.105,29.8,29.92,3581903,0
+VICI.US,D,20250206,000000,30.17,30.17,29.79,30.13,3478411,0
+VICI.US,D,20250207,000000,30.13,30.22,29.885,30.11,5781566,0
+VICI.US,D,20250210,000000,30.115,30.15,29.81,29.95,6164045,0
+VICI.US,D,20250211,000000,29.85,30.04,29.66,30,6094308,0
+VICI.US,D,20250212,000000,29.55,29.87,29.49,29.79,5957179,0
+VICI.US,D,20250213,000000,29.795,30.505,29.75,30.43,4549550,0
+VICI.US,D,20250214,000000,30.62,30.87,30.37,30.37,4791261,0
+VICI.US,D,20250218,000000,30.31,30.535,30.18,30.36,4436007,0
+VICI.US,D,20250219,000000,30.25,30.59,30.09,30.48,6814687,0
+VICI.US,D,20250220,000000,30.42,30.79,30.42,30.76,4581870,0
+VICI.US,D,20250221,000000,30.87,31.41,30.71,31.28,8772050,0
+VICI.US,D,20250224,000000,31.29,32.16,30.95,31.95,11643291,0
+VICI.US,D,20250225,000000,32.2,32.735,32.16,32.62,7878935,0
+VICI.US,D,20250226,000000,32.65,32.69,32.23,32.38,4760518,0
+VICI.US,D,20250227,000000,32.35,32.51,32.08,32.33,6158884,0
+VICI.US,D,20250228,000000,32.52,32.7,32.265,32.49,9669137,0
+VICI.US,D,20250303,000000,32.49,32.94,32.43,32.65,6389674,0
+VICI.US,D,20250304,000000,32.72,32.93,32.17,32.18,6886867,0
+VICI.US,D,20250305,000000,32.02,32.51,31.971,32.4,5402264,0
+VICI.US,D,20250306,000000,32.225,32.36,31.77,31.97,12094546,0
+VICI.US,D,20250307,000000,31.95,32.77,31.8845,32.65,10923698,0
+VICI.US,D,20250310,000000,32.75,34.03,32.58,32.64,11500787,0
+VICI.US,D,20250311,000000,32.71,32.97,32.2,32.35,12071710,0
+VICI.US,D,20250312,000000,32.22,32.37,31.815,32.09,10598040,0
+VICI.US,D,20250313,000000,32.089,32.5085,31.49,31.55,10462255,0
+VICI.US,D,20250314,000000,31.72,32.25,31.51,32.25,8508997,0
+VICI.US,D,20250317,000000,32.335,32.665,32.33,32.49,7986597,0
+VICI.US,D,20250318,000000,32.49,32.76,32.36,32.68,7089783,0
+VICI.US,D,20250319,000000,32.69,32.75,32.33,32.38,7773536,0
+VICI.US,D,20250320,000000,32.07,32.105,31.77,32.01,6805608,0
+VICI.US,D,20250321,000000,31.92,32.14,31.475,31.53,14681099,0
+VICI.US,D,20250324,000000,31.65,32.06,31.58,31.97,5506958,0
+VICI.US,D,20250325,000000,32.0301,32.04,31.41,31.64,7513367,0
+VICI.US,D,20250326,000000,31.79,31.96,31.62,31.9,4999438,0
+VICI.US,D,20250327,000000,31.91,32.35,31.82,31.88,4603966,0
+VICI.US,D,20250328,000000,32.085,32.12,31.7009,32.01,4731286,0
+VICI.US,D,20250331,000000,32,32.82,32,32.62,9749743,0
+VICI.US,D,20250401,000000,32.8,32.88,31.875,32.44,7166985,0
+VICI.US,D,20250402,000000,32.3,32.43,31.97,32.19,5937723,0
+VICI.US,D,20250403,000000,32.19,32.74,31.59,31.66,10232330,0
+VICI.US,D,20250404,000000,31.47,31.71,30.465,30.59,11168962,0
+VICI.US,D,20250407,000000,29.78,30.72,29.15,29.76,12740199,0
+VICI.US,D,20250408,000000,30.38,30.48,29.11,29.41,9788784,0
+VICI.US,D,20250409,000000,28.9226,30.9,28.63,30.79,12178242,0
+VICI.US,D,20250410,000000,30.595,30.9775,29.59,30.08,11208239,0
+VICI.US,D,20250411,000000,30.24,31.13,29.62,31.05,11221061,0
+VICI.US,D,20250414,000000,31.3,31.825,31.1,31.59,7670066,0
+VICI.US,D,20250415,000000,31.65,32.15,31.46,32.05,6220557,0
+VICI.US,D,20250416,000000,32.24,32.57,31.87,32.05,6786057,0
+VICI.US,D,20250417,000000,32.2,32.83,32.1686,32.54,8361661,0
+VICI.US,D,20250421,000000,32.45,32.62,31.765,32.15,8179204,0
+VICI.US,D,20250422,000000,32.485,33.12,32.41,32.97,5885448,0
+VICI.US,D,20250423,000000,33.18,33.4571,32.325,32.72,6592873,0
+VICI.US,D,20250424,000000,32.875,32.88,32.36,32.46,5595871,0
+VICI.US,D,20250425,000000,32.585,32.585,32.06,32.22,5569340,0
+VICI.US,D,20250428,000000,32.21,32.35,31.95,32.24,5523431,0
+VICI.US,D,20250429,000000,32.07,32.36,31.93,32.26,6234593,0
+VICI.US,D,20250430,000000,32.33,32.4,31.6945,32.02,13347659,0
+VICI.US,D,20250501,000000,32.1,32.165,31.34,31.51,8722484,0
+VICI.US,D,20250502,000000,31.795,31.97,31.46,31.69,6371175,0
+VICI.US,D,20250505,000000,31.675,32.1,31.47,31.89,5810542,0
+VICI.US,D,20250506,000000,31.6801,31.845,31.51,31.54,5272379,0
+VICI.US,D,20250507,000000,31.625,31.91,31.49,31.66,4326096,0
+VICI.US,D,20250508,000000,31.785,31.85,31.515,31.58,4434954,0
+VICI.US,D,20250509,000000,31.615,31.999,31.51,31.86,4477641,0
+VICI.US,D,20250512,000000,31.89,31.89,31.255,31.52,7507828,0
+VICI.US,D,20250513,000000,31.53,31.58,31.16,31.36,6201988,0
+VICI.US,D,20250514,000000,31.275,31.275,30.89,31.1,4917492,0
+VICI.US,D,20250515,000000,31.26,31.64,31.21,31.63,4235780,0
+VICI.US,D,20250516,000000,31.7,32.135,31.56,32.1,5674930,0
+VICI.US,D,20250519,000000,32,32.2,31.975,32.15,4509083,0
+VICI.US,D,20250520,000000,32.035,32.1303,31.88,31.92,4051209,0
+VICI.US,D,20250521,000000,31.84,31.98,31.32,31.36,7719419,0
+VICI.US,D,20250522,000000,31.31,31.37,31.01,31.2,5618081,0
+VICI.US,D,20250523,000000,31.195,31.56,31.02,31.47,5210416,0
+VICI.US,D,20250527,000000,31.7,31.88,31.52,31.75,5866143,0
+VICI.US,D,20250528,000000,31.72,31.77,31.415,31.53,4505643,0
+VICI.US,D,20250529,000000,31.46,31.8,31.335,31.67,4336102,0
+VICI.US,D,20250530,000000,31.6,31.85,31.435,31.71,10947065,0
+VICI.US,D,20250602,000000,31.6,31.77,31.235,31.77,4293981,0
+VICI.US,D,20250603,000000,31.72,31.91,31.51,31.74,4270641,0
+VICI.US,D,20250604,000000,31.765,31.82,31.38,31.38,4155394,0
+VICI.US,D,20250605,000000,31.38,31.56,31.12,31.45,6945520,0
+VICI.US,D,20250606,000000,31.67,31.7599,31.28,31.47,3904091,0
+VICI.US,D,20250609,000000,31.575,32.0799,31.4,32.02,5213184,0
+VICI.US,D,20250610,000000,32.09,32.465,32.02,32.45,4479139,0
+VICI.US,D,20250611,000000,32.445,32.84,32.285,32.48,7661466,0
+VICI.US,D,20250612,000000,32.45,32.62,32.3,32.59,5234394,0
+VICI.US,D,20250613,000000,32.59,32.65,31.9218,32.12,5540638,0
+VICI.US,D,20250616,000000,32.295,32.55,32.06,32.14,4116525,0
+VICI.US,D,20250617,000000,32.17,32.345,31.92,32.32,6005700,0
+VICI.US,D,20250618,000000,31.9,32.41,31.785,32.33,8034496,0
+VICI.US,D,20250620,000000,32.36,32.68,32.26,32.27,13666968,0
+VICI.US,D,20250623,000000,32.34,32.85,32.3,32.81,4902902,0
+VICI.US,D,20250624,000000,32.8,32.95,32.69,32.81,3630647,0
+VICI.US,D,20250625,000000,32.67,32.67,32.26,32.26,5026125,0
+VICI.US,D,20250626,000000,32.325,32.44,31.98,32.19,5841698,0
+VICI.US,D,20250627,000000,32.2,32.535,32.07,32.28,7585291,0
+VICI.US,D,20250630,000000,32.275,32.615,31.87,32.6,6434237,0
+VICI.US,D,20250701,000000,32.44,33.195,32.44,32.98,5886946,0
+VICI.US,D,20250702,000000,33,33.385,32.8,33.31,5730257,0
+VICI.US,D,20250703,000000,33.25,33.57,33.2,33.43,2842812,0
+VICI.US,D,20250707,000000,33.37,33.49,32.77,32.88,4780985,0
+VICI.US,D,20250708,000000,32.78,33.165,32.615,33.01,6717646,0
+VICI.US,D,20250709,000000,33.05,33.09,32.73,32.95,6628037,0
+VICI.US,D,20250710,000000,32.905,33.795,32.85,33.63,7698705,0
+VICI.US,D,20250711,000000,33.385,33.61,33.225,33.42,6933717,0
+VICI.US,D,20250714,000000,33.425,33.64,33.23,33.6,6614385,0
+VICI.US,D,20250715,000000,33.5,33.68,33.05,33.08,5139694,0
+VICI.US,D,20250716,000000,33.1,33.325,32.84,33.03,6522969,0
+VICI.US,D,20250717,000000,32.97,33.155,32.795,32.84,3712903,0
+VICI.US,D,20250718,000000,32.935,33.025,32.7,32.9,6092086,0
+VICI.US,D,20250721,000000,33,33.15,32.73,32.75,5135896,0
+VICI.US,D,20250722,000000,32.75,33.555,32.75,33.45,5536134,0
+VICI.US,D,20250723,000000,33.41,33.55,33.27,33.46,5711291,0
+VICI.US,D,20250724,000000,33.335,33.625,33.26,33.41,5170644,0
+VICI.US,D,20250725,000000,33.42,33.5,32.8501,33.38,5276412,0
+VICI.US,D,20250728,000000,33.29,33.43,32.485,32.49,6285887,0
+VICI.US,D,20250729,000000,32.6,32.92,32.51,32.87,5425087,0
+VICI.US,D,20250730,000000,32.82,33.16,32.42,32.53,5558177,0
+VICI.US,D,20250731,000000,32.5,33.05,32.44,32.6,8837227,0
+VICI.US,D,20250801,000000,32.905,33.25,32.62,33.11,8682420,0
+VICI.US,D,20250804,000000,33.225,33.98,33.165,33.93,7436315,0
+VICI.US,D,20250805,000000,34,34.01,33.45,33.52,7546687,0
+VICI.US,D,20250806,000000,33.7,33.72,32.95,33.01,6687060,0
+VICI.US,D,20250807,000000,33.135,33.2,32.84,33.01,6726408,0
+VICI.US,D,20250808,000000,33.01,33.2,32.87,32.9,4523995,0
+VICI.US,D,20250811,000000,32.88,33.08,32.79,32.82,6093809,0
+VICI.US,D,20250812,000000,32.93,32.98,32.67,32.87,6125888,0
+VICI.US,D,20250813,000000,33.01,33.095,32.86,33,8763886,0
+VICI.US,D,20250814,000000,32.82,32.86,32.57,32.61,5101144,0
+VICI.US,D,20250815,000000,32.62,32.69,32.47,32.5,8748203,0
+VICI.US,D,20250818,000000,32.5,32.5894,32.191,32.2,4895269,0
+VICI.US,D,20250819,000000,32.26,32.65,32.255,32.47,9386336,0
+VICI.US,D,20250820,000000,32.54,33.135,32.54,32.97,11515562,0
+VICI.US,D,20250821,000000,32.75,33.17,32.74,32.96,9296993,0
+VICI.US,D,20250822,000000,33.125,33.58,33.1,33.4,11904860,0
+VICI.US,D,20250825,000000,33.35,33.62,33.33,33.5,9778161,0
+VICI.US,D,20250826,000000,33.493,33.635,33.27,33.45,10022418,0
+VICI.US,D,20250827,000000,33.63,33.89,33.59,33.75,8721974,0
+VICI.US,D,20250828,000000,33.7201,33.7642,33.36,33.51,7280262,0
+VICI.US,D,20250829,000000,33.59,33.915,33.52,33.78,7845770,0
+VICI.US,D,20250902,000000,33.51,33.745,33.18,33.34,6308952,0
+VICI.US,D,20250903,000000,33.34,33.505,33.25,33.4,7174704,0
+VICI.US,D,20250904,000000,33.585,33.83,33.36,33.5,7529336,0
+VICI.US,D,20250905,000000,33.545,33.82,33.48,33.6,5766513,0
+VICI.US,D,20250908,000000,33.5,33.65,33.16,33.31,10604697,0
+VICI.US,D,20250909,000000,33.26,33.34,32.99,33.12,9045924,0
+VICI.US,D,20250910,000000,33.13,33.31,33.02,33.14,6106716,0
+VICI.US,D,20250911,000000,33.11,33.385,33.08,33.15,7248244,0
+VICI.US,D,20250912,000000,33.19,33.31,33.04,33.16,5162339,0
+VICI.US,D,20250915,000000,33.16,33.24,33.015,33.08,6068241,0
+VICI.US,D,20250916,000000,33.09,33.165,32.615,32.64,7866973,0
+VICI.US,D,20250917,000000,32.7,33.09,32.525,32.6,11692292,0
+VICI.US,D,20250918,000000,32.15,32.25,31.98,32.12,6776882,0
+VICI.US,D,20250919,000000,32.12,32.1499,31.79,31.84,19309097,0
+VICI.US,D,20250922,000000,31.89,31.92,31.41,31.43,9556040,0
+VICI.US,D,20250923,000000,31.44,31.93,31.43,31.93,10957693,0
+VICI.US,D,20250924,000000,31.87,32.04,31.65,31.89,12409344,0
+VICI.US,D,20250925,000000,31.935,32.185,31.895,32.04,9043233,0
+VICI.US,D,20250926,000000,32.145,32.59,32.125,32.47,7786062,0
+VICI.US,D,20250929,000000,32.5689,32.7,32.34,32.56,10006657,0
+VICI.US,D,20250930,000000,32.625,32.665,32.21,32.61,13903646,0
+VICI.US,D,20251001,000000,32.695,33,32.59,32.91,6902201,0
+VICI.US,D,20251002,000000,32.795,33,32.485,32.75,5321509,0
+VICI.US,D,20251003,000000,32.71,33.005,32.63,32.63,4206365,0
+VICI.US,D,20251006,000000,32.52,32.5827,32.17,32.24,6579099,0
+VICI.US,D,20251007,000000,32.25,32.33,31.73,31.99,8514696,0
+VICI.US,D,20251008,000000,31.9,31.98,31.365,31.43,9575749,0
+VICI.US,D,20251009,000000,31.5,31.6,30.75,30.98,9397681,0
+VICI.US,D,20251010,000000,31.13,31.2,30.835,30.96,7893829,0
+VICI.US,D,20251013,000000,30.855,31.1,30.81,30.91,6241995,0
+VICI.US,D,20251014,000000,30.97,31.25,30.9,31.12,5395237,0
+VICI.US,D,20251015,000000,31.06,31.38,30.98,31.29,6211930,0
+VICI.US,D,20251016,000000,31.345,31.475,30.55,30.73,8571148,0
+VICI.US,D,20251017,000000,30.845,31.05,30.57,30.86,7112206,0
+VICI.US,D,20251020,000000,31.015,31.27,30.89,31.21,9732433,0
+VICI.US,D,20251021,000000,31.2,31.3,31.06,31.19,8781994,0
+VICI.US,D,20251022,000000,31.205,31.52,31.2,31.27,11718337,0
+VICI.US,D,20251023,000000,31.38,31.58,31.135,31.42,8748134,0
+VICI.US,D,20251024,000000,31.56,31.69,31.19,31.19,5885189,0
+VICI.US,D,20251027,000000,31.12,31.18,30.88,30.97,7498848,0
+VICI.US,D,20251028,000000,30.88,30.88,30.305,30.36,14329841,0
+VICI.US,D,20251029,000000,30.1834,30.28,29.505,29.7,18979479,0
+VICI.US,D,20251030,000000,29.755,29.89,29.37,29.52,11161181,0
+VICI.US,D,20251031,000000,29.29,30.215,28.96,29.99,12147626,0
+VICI.US,D,20251103,000000,29.825,30.19,29.7,30.09,10116651,0
+VICI.US,D,20251104,000000,30.29,30.305,29.99,30.25,9400157,0
+VICI.US,D,20251105,000000,30.4,30.48,30.06,30.17,10367456,0
+VICI.US,D,20251106,000000,30.1,30.3,29.755,29.78,7974499,0
+VICI.US,D,20251107,000000,29.92,30.375,29.85,30.34,8661116,0
+VICI.US,D,20251110,000000,30.22,30.5865,30.07,30.43,9783997,0
+VICI.US,D,20251111,000000,30.655,30.76,30.51,30.63,4521384,0
+VICI.US,D,20251112,000000,30.56,30.66,30.4,30.58,11100441,0
+VICI.US,D,20251113,000000,30.535,30.83,30.365,30.45,7300329,0
+VICI.US,D,20251114,000000,30.595,30.6,30.125,30.36,10511883,0
+VICI.US,D,20251117,000000,30.38,30.4,29.955,30.13,9006273,0
+VICI.US,D,20251118,000000,29.715,29.91,29.325,29.57,11020253,0
+VICI.US,D,20251119,000000,29.5,29.563,29.12,29.15,9288418,0
+VICI.US,D,20251120,000000,29.25,29.4112,28.75,28.8,17181407,0
+VICI.US,D,20251121,000000,28.91,29.075,28.71,28.82,23203003,0
+VICI.US,D,20251124,000000,28.89,28.995,28.575,28.72,21901120,0
+VICI.US,D,20251125,000000,28.878,28.965,28.62,28.75,15698916,0
+VICI.US,D,20251126,000000,28.79,29.075,28.725,28.83,10995892,0
+VICI.US,D,20251128,000000,28.845,28.975,28.79,28.82,6014341,0
+VICI.US,D,20251201,000000,28.625,28.625,28.38,28.59,14828664,0
+VICI.US,D,20251202,000000,28.65,28.685,28.175,28.45,23515074,0
+VICI.US,D,20251203,000000,28.43,28.64,28.115,28.3,12220803,0
+VICI.US,D,20251204,000000,28.21,28.285,27.94,28,13809886,0
+VICI.US,D,20251205,000000,27.96,28.19,27.665,27.73,16346469,0
+VICI.US,D,20251208,000000,27.88,27.99,27.685,27.92,15862915,0
+VICI.US,D,20251209,000000,27.965,28.12,27.63,27.76,21776468,0
+VICI.US,D,20251210,000000,27.78,27.9,27.72,27.76,14648254,0
+VICI.US,D,20251211,000000,27.79,28.14,27.79,28.12,12216379,0
+VICI.US,D,20251212,000000,28.318,28.82,28.29,28.66,11927427,0
+VICI.US,D,20251215,000000,28.72,28.77,28.07,28.6,14537198,0
+VICI.US,D,20251216,000000,28.625,28.72,28.28,28.31,16615638,0
+VICI.US,D,20251217,000000,27.9,28.395,27.88,28.39,28634595,0
+VICI.US,D,20251218,000000,28.345,28.39,28.05,28.1,16031689,0
+VICI.US,D,20251219,000000,28.16,28.18,27.65,27.7,24121133,0
+VICI.US,D,20251222,000000,27.64,27.9,27.56,27.86,14371530,0
+VICI.US,D,20251223,000000,27.86,27.88,27.59,27.76,12408165,0
+VICI.US,D,20251224,000000,27.82,28,27.79,27.96,5211502,0
+VICI.US,D,20251226,000000,27.94,28.15,27.88,28.13,4764093,0
+VICI.US,D,20251229,000000,28.2437,28.31,28.13,28.3,6431104,0
+VICI.US,D,20251230,000000,28.25,28.4,28.23,28.34,6630274,0
+VICI.US,D,20251231,000000,28.3,28.3,28.09,28.12,7817570,0
+VICI.US,D,20260102,000000,28.15,28.2555,27.76,28.15,8303987,0
+VICI.US,D,20260105,000000,28.08,28.4499,27.735,28.13,20166257,0
+VICI.US,D,20260106,000000,28.04,28.075,27.605,27.85,23564821,0
+VICI.US,D,20260107,000000,28.02,28.1026,27.545,27.56,10672852,0
+VICI.US,D,20260108,000000,27.525,28.215,27.48,27.86,8847793,0
+VICI.US,D,20260109,000000,27.91,28.07,27.76,27.76,11313184,0
+VICI.US,D,20260112,000000,27.79,27.98,27.7,27.89,9322525,0
+VICI.US,D,20260113,000000,27.91,27.98,27.56,27.81,9092525,0
+VICI.US,D,20260114,000000,27.835,28.165,27.83,28.15,8145240,0
+VICI.US,D,20260115,000000,28.2,28.545,28.12,28.42,9238018,0
+VICI.US,D,20260116,000000,28.46,28.995,28.4,28.98,9501816,0
+VICI.US,D,20260120,000000,28.84,28.98,28.5655,28.82,11476569,0
+VICI.US,D,20260121,000000,28.89,28.951,28.255,28.37,12269333,0
+VICI.US,D,20260122,000000,28.38,28.6,28.14,28.19,7437495,0
+VICI.US,D,20260123,000000,28.24,28.6,28.18,28.54,9379332,0
+VICI.US,D,20260126,000000,28.64,28.72,28.412829,28.51,7062090,0
+VICI.US,D,20260127,000000,28.54,28.625,28.32,28.5,7979648,0
+VICI.US,D,20260128,000000,28.485,28.615,27.82,27.89,9103477,0
+VICI.US,D,20260129,000000,28.02,28.34,27.92,28.11,13547649,0
+VICI.US,D,20260130,000000,27.86,28.08,27.58,28.08,15624206,0
+VICI.US,D,20260202,000000,27.97,28.19,27.805,27.95,14809929,0
+VICI.US,D,20260203,000000,27.92,28.23,27.85,28.05,9424333,0
+VICI.US,D,20260204,000000,28.2,28.925,28.19,28.85,12965977,0
+VICI.US,D,20260205,000000,28.85,28.92,28.56,28.74,8800026,0
+VICI.US,D,20260206,000000,28.85,29.075,28.51,28.76,5610749,0
+VICI.US,D,20260209,000000,28.76,29.16,28.59,29.06,8764346,0
+VICI.US,D,20260210,000000,29.12,29.32,28.84,29.25,13573706,0
+VICI.US,D,20260211,000000,29.3,29.5,29.13,29.17,8459032,0
+VICI.US,D,20260212,000000,29.4,29.665,29.04,29.06,9645617,0
+VICI.US,D,20260213,000000,29.185,29.41,29.08,29.3,7497836,0
+VICI.US,D,20260217,000000,29.57,29.895,29.185,29.86,7936955,0
+VICI.US,D,20260218,000000,29.835,29.84,29.53,29.72,11609339,0
diff --git a/daily/us/nyse stocks/2/vllu.us.txt b/daily/us/nyse stocks/2/vllu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db1849005f4207ecaaedb1e9d8a03160a3e2e41e
--- /dev/null
+++ b/daily/us/nyse stocks/2/vllu.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLLU.US,D,20240909,000000,19.9676,19.9676,19.9676,19.9676,1,0
+VLLU.US,D,20240910,000000,19.8395,19.8395,19.8395,19.8395,10,0
+VLLU.US,D,20240911,000000,19.83,19.84,19.7999,19.8386,985,0
+VLLU.US,D,20240912,000000,19.9673,19.9673,19.9673,19.9673,500,0
+VLLU.US,D,20240913,000000,20.17,20.17,20.1438,20.1438,292,0
+VLLU.US,D,20240916,000000,20.29,20.35,20.28,20.35,902,0
+VLLU.US,D,20240917,000000,20.45,20.45,20.3774,20.3774,220,0
+VLLU.US,D,20240918,000000,20.3538,20.3538,20.3538,20.3538,1,0
+VLLU.US,D,20240919,000000,20.56,20.5929,20.56,20.5929,220,0
+VLLU.US,D,20240920,000000,20.505,20.505,20.505,20.505,1,0
+VLLU.US,D,20240923,000000,20.6039,20.6039,20.6039,20.6039,1,0
+VLLU.US,D,20240924,000000,20.594,20.594,20.594,20.594,5,0
+VLLU.US,D,20240925,000000,20.4325,20.4325,20.4325,20.4325,1,0
+VLLU.US,D,20240926,000000,20.582,20.582,20.582,20.582,1,0
+VLLU.US,D,20240927,000000,20.678,20.678,20.678,20.678,1,0
+VLLU.US,D,20241001,000000,20.6904,20.6904,20.6904,20.6904,1,0
+VLLU.US,D,20241002,000000,20.6574,20.6574,20.6574,20.6574,1,0
+VLLU.US,D,20241003,000000,20.5907,20.5907,20.5907,20.5907,1,0
+VLLU.US,D,20241004,000000,20.8175,20.8175,20.8175,20.8175,1,0
+VLLU.US,D,20241007,000000,20.7147,20.7147,20.7147,20.7147,1,0
+VLLU.US,D,20241008,000000,20.6532,20.6532,20.6532,20.6532,1,0
+VLLU.US,D,20241009,000000,20.7627,20.7627,20.7627,20.7627,2,0
+VLLU.US,D,20241010,000000,20.6749,20.6749,20.6749,20.6749,2,0
+VLLU.US,D,20241011,000000,20.9054,20.9054,20.9054,20.9054,1,0
+VLLU.US,D,20241014,000000,20.9774,20.9774,20.9774,20.9774,1,0
+VLLU.US,D,20241015,000000,20.9046,20.9046,20.9046,20.9046,31,0
+VLLU.US,D,20241016,000000,21.0937,21.0937,21.0937,21.0937,1,0
+VLLU.US,D,20241017,000000,21.0943,21.0943,21.0943,21.0943,5,0
+VLLU.US,D,20241018,000000,21.0243,21.0243,21.0243,21.0243,1,0
+VLLU.US,D,20241021,000000,20.7551,20.7551,20.7551,20.7551,1,0
+VLLU.US,D,20241022,000000,20.7776,20.7776,20.7776,20.7776,1,0
+VLLU.US,D,20241023,000000,20.7251,20.7251,20.7251,20.7251,1,0
+VLLU.US,D,20241024,000000,20.7634,20.7634,20.7634,20.7634,1,0
+VLLU.US,D,20241025,000000,20.5707,20.5707,20.5707,20.5707,1,0
+VLLU.US,D,20241028,000000,20.7172,20.7172,20.7172,20.7172,2,0
+VLLU.US,D,20241029,000000,20.6127,20.6127,20.6127,20.6127,1,0
+VLLU.US,D,20241030,000000,20.6302,20.6302,20.6302,20.6302,1,0
+VLLU.US,D,20241031,000000,20.6615,20.6615,20.6615,20.6615,1,0
+VLLU.US,D,20241104,000000,20.7157,20.7157,20.7157,20.7157,1,0
+VLLU.US,D,20241105,000000,21.0037,21.0037,21.0037,21.0037,1,0
+VLLU.US,D,20241106,000000,21.8488,21.8488,21.8488,21.8488,1,0
+VLLU.US,D,20241107,000000,21.7896,21.7896,21.7896,21.7896,1,0
+VLLU.US,D,20241108,000000,21.835,21.835,21.835,21.835,1,0
+VLLU.US,D,20241205,000000,21.9427,21.9427,21.9053,21.9053,126,0
+VLLU.US,D,20241219,000000,20.44,20.44,20.3849,20.3849,405,0
+VLLU.US,D,20250108,000000,20.59,20.6522,20.55,20.6522,18569,0
+VLLU.US,D,20250116,000000,21.11,21.1768,21.11,21.1768,493,0
+VLLU.US,D,20250203,000000,21.28,21.28,21.21,21.21,112,0
+VLLU.US,D,20250214,000000,21.5139,21.5139,21.4846,21.4846,558,0
+VLLU.US,D,20250219,000000,21.57,21.5735,21.57,21.5735,281,0
+VLLU.US,D,20250220,000000,21.41,21.442,21.41,21.442,158,0
+VLLU.US,D,20250226,000000,21.32,21.32,21.1585,21.1585,192,0
+VLLU.US,D,20250311,000000,20.11,20.11,19.9825,19.9825,200,0
+VLLU.US,D,20250312,000000,19.91,19.91,19.8855,19.8855,121,0
+VLLU.US,D,20250331,000000,20.48,20.6082,20.48,20.6082,250,0
+VLLU.US,D,20250401,000000,20.54,20.6653,20.54,20.6653,212,0
+VLLU.US,D,20250403,000000,20.1,20.1,19.7058,19.7058,383,0
+VLLU.US,D,20250404,000000,18.89,18.89,18.6213,18.6213,359,0
+VLLU.US,D,20250409,000000,18.17,19.5657,18.17,19.5657,110,0
+VLLU.US,D,20250425,000000,19.96,19.9605,19.96,19.9605,1001,0
+VLLU.US,D,20250428,000000,20.02,20.0608,19.99,20.0608,889,0
+VLLU.US,D,20250513,000000,21.125,21.125,21.0732,21.0732,269,0
+VLLU.US,D,20250515,000000,21.11,21.1577,21.11,21.1577,1002,0
+VLLU.US,D,20250516,000000,21.19,21.373,21.19,21.373,918,0
+VLLU.US,D,20250520,000000,21.31,21.36,21.31,21.333,13455,0
+VLLU.US,D,20250623,000000,21.29,21.4336,21.29,21.4336,155,0
+VLLU.US,D,20250624,000000,21.51,21.539,21.51,21.539,112,0
+VLLU.US,D,20250708,000000,21.93,21.93,21.8506,21.8506,150,0
+VLLU.US,D,20250711,000000,21.7688,21.7688,21.7439,21.7439,233,0
+VLLU.US,D,20250715,000000,21.54,21.59,21.5034,21.5034,41714,0
+VLLU.US,D,20250716,000000,21.5799,21.58,21.5695,21.5695,742,0
+VLLU.US,D,20250718,000000,21.74,21.74,21.6658,21.6658,151,0
+VLLU.US,D,20250805,000000,21.8299,21.8299,21.7838,21.7838,204,0
+VLLU.US,D,20250813,000000,22.16,22.2578,22.16,22.2578,158,0
+VLLU.US,D,20250814,000000,22.17,22.2294,22.17,22.2294,119,0
+VLLU.US,D,20250815,000000,22.1999,22.1999,22.1255,22.1255,400,0
+VLLU.US,D,20250821,000000,22.34,22.34,22.3169,22.3169,297,0
+VLLU.US,D,20250822,000000,22.6656,22.6656,22.5996,22.5996,953,0
+VLLU.US,D,20250825,000000,22.58,22.58,22.5472,22.5472,172,0
+VLLU.US,D,20250905,000000,22.7,22.7,22.6529,22.6529,150,0
+VLLU.US,D,20250908,000000,22.61,22.6185,22.59,22.6185,317,0
+VLLU.US,D,20250909,000000,22.64,22.7,22.62,22.6729,51519,0
+VLLU.US,D,20250910,000000,22.65,22.6823,22.64,22.6823,200,0
+VLLU.US,D,20250911,000000,22.8898,22.9454,22.8897,22.9454,499,0
+VLLU.US,D,20250912,000000,22.86,22.8601,22.82,22.8414,391,0
+VLLU.US,D,20250915,000000,22.87,22.87,22.786,22.786,702,0
+VLLU.US,D,20250917,000000,22.83,22.83,22.7972,22.7972,333,0
+VLLU.US,D,20250918,000000,22.9,22.91,22.825,22.9079,627,0
+VLLU.US,D,20250919,000000,22.82,22.8376,22.82,22.8376,416,0
+VLLU.US,D,20250922,000000,22.82,22.88,22.78,22.8757,688,0
+VLLU.US,D,20250923,000000,22.99,23.0099,22.8401,22.874,846,0
+VLLU.US,D,20250925,000000,22.6834,22.69,22.6834,22.6846,2563,0
+VLLU.US,D,20250929,000000,22.801,22.8253,22.801,22.8253,218,0
+VLLU.US,D,20250930,000000,22.83,22.8554,22.75,22.8554,624,0
+VLLU.US,D,20251002,000000,22.64,22.6964,22.64,22.6964,322,0
+VLLU.US,D,20251014,000000,22.3787,22.6944,22.3787,22.6944,795,0
+VLLU.US,D,20251016,000000,22.7718,22.7718,22.5155,22.5155,765,0
+VLLU.US,D,20251020,000000,22.6991,22.781,22.6991,22.781,838,0
+VLLU.US,D,20251022,000000,22.74,22.74,22.69,22.699,555,0
+VLLU.US,D,20251023,000000,22.74,22.83,22.74,22.7909,640,0
+VLLU.US,D,20251028,000000,23.03,23.03,22.9405,22.9405,480,0
+VLLU.US,D,20251030,000000,22.84,22.84,22.7521,22.7521,296,0
+VLLU.US,D,20251103,000000,22.67,22.8225,22.67,22.8225,248,0
+VLLU.US,D,20251104,000000,22.7399,22.7582,22.7,22.7582,619,0
+VLLU.US,D,20251106,000000,22.75,22.8205,22.75,22.8205,303,0
+VLLU.US,D,20251111,000000,23.2191,23.2191,23.1777,23.1777,128,0
+VLLU.US,D,20251113,000000,23.015,23.05,22.9917,22.9917,272,0
+VLLU.US,D,20251114,000000,22.8304,22.9208,22.8304,22.9208,550,0
+VLLU.US,D,20251119,000000,22.68,22.7374,22.68,22.7374,484,0
+VLLU.US,D,20251121,000000,22.53,22.7174,22.53,22.7174,233,0
+VLLU.US,D,20251124,000000,22.76,22.7688,22.76,22.7688,132,0
+VLLU.US,D,20251125,000000,22.9332,23.0276,22.9332,23.0276,322,0
+VLLU.US,D,20251201,000000,23.2466,23.2466,23.1783,23.1783,324,0
+VLLU.US,D,20251202,000000,23.18,23.18,23.161,23.161,779,0
+VLLU.US,D,20251204,000000,23.38,23.38,23.3761,23.3761,241,0
+VLLU.US,D,20251215,000000,23.9275,23.9642,23.91,23.9642,709,0
+VLLU.US,D,20251217,000000,23.75,23.7639,23.75,23.7639,132,0
+VLLU.US,D,20251222,000000,23.785,23.7955,23.785,23.7955,756,0
+VLLU.US,D,20251223,000000,23.81,23.8421,23.8,23.8421,1751,0
+VLLU.US,D,20251224,000000,23.97,23.98,23.9469,23.9469,2337,0
+VLLU.US,D,20251231,000000,23.68,23.68,23.564,23.564,221,0
+VLLU.US,D,20260102,000000,23.61,23.7291,23.61,23.7291,322,0
+VLLU.US,D,20260106,000000,23.96,24.1231,23.96,24.1231,1526,0
+VLLU.US,D,20260113,000000,24.015,24.015,23.9629,23.9629,268,0
+VLLU.US,D,20260114,000000,23.96,24.0625,23.96,24.0625,1580,0
+VLLU.US,D,20260120,000000,23.88,23.88,23.79,23.8235,9683,0
+VLLU.US,D,20260121,000000,24.03,24.11,24.03,24.108,240,0
+VLLU.US,D,20260122,000000,24.24,24.24,24.153,24.153,281,0
+VLLU.US,D,20260123,000000,23.9919,24.015,23.9919,24.0131,613,0
+VLLU.US,D,20260126,000000,24.1498,24.17,24.1498,24.1674,358,0
+VLLU.US,D,20260127,000000,24.19,24.2327,24.19,24.2327,185,0
+VLLU.US,D,20260128,000000,24.16,24.1975,24.16,24.1975,266,0
+VLLU.US,D,20260129,000000,24.275,24.275,24.2475,24.2475,514,0
+VLLU.US,D,20260130,000000,24.14,24.2114,24.14,24.2114,128,0
+VLLU.US,D,20260202,000000,24.34,24.34,24.3385,24.3385,199,0
+VLLU.US,D,20260203,000000,24.32,24.32,24.1051,24.2264,833,0
+VLLU.US,D,20260204,000000,24.3782,24.39,24.3168,24.3168,995,0
+VLLU.US,D,20260205,000000,24.15,24.15,24.0945,24.0945,376,0
+VLLU.US,D,20260206,000000,24.5091,24.6023,24.4468,24.6023,580,0
+VLLU.US,D,20260209,000000,24.66,24.67,24.6273,24.6273,200,0
+VLLU.US,D,20260210,000000,24.64,24.65,24.5464,24.5464,684,0
+VLLU.US,D,20260211,000000,24.62,24.62,24.5404,24.5404,554,0
+VLLU.US,D,20260212,000000,24.26,24.26,24.1287,24.1287,185,0
+VLLU.US,D,20260213,000000,24.3293,24.43,24.3293,24.356,903,0
+VLLU.US,D,20260217,000000,24.35,24.4,24.35,24.3578,337,0
diff --git a/daily/us/nyse stocks/2/vln.us.txt b/daily/us/nyse stocks/2/vln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a63e0938004363dbd70d2379b219b8f535375f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/vln.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLN.US,D,20211001,000000,7.18,7.2254,6.17,6.59,262761,0
+VLN.US,D,20211004,000000,6.61,6.9,6.6,6.89,257704,0
+VLN.US,D,20211005,000000,6.72,6.72,6.12,6.15,225330,0
+VLN.US,D,20211006,000000,6.6,6.62,6.13,6.25,524915,0
+VLN.US,D,20211007,000000,6.34,7.06,6.2,6.95,391148,0
+VLN.US,D,20211008,000000,6.92,7.75,6.8,7.32,268994,0
+VLN.US,D,20211011,000000,7.5,7.69,7.3508,7.4,106532,0
+VLN.US,D,20211012,000000,7.55,9.48,7.4,8.76,1373939,0
+VLN.US,D,20211013,000000,8.45,8.9643,7.67,8.62,492605,0
+VLN.US,D,20211014,000000,8.69,8.79,7.82,8.02,228270,0
+VLN.US,D,20211015,000000,7.89,8.3299,7.83,8.01,151228,0
+VLN.US,D,20211018,000000,7.99,8.17,7.26,7.36,275913,0
+VLN.US,D,20211019,000000,7.29,7.45,7.16,7.2,112847,0
+VLN.US,D,20211020,000000,7.2,7.6051,7.2,7.57,286589,0
+VLN.US,D,20211021,000000,7.39,7.69,7.28,7.67,149892,0
+VLN.US,D,20211022,000000,7.87,7.93,7.34,7.55,181181,0
+VLN.US,D,20211025,000000,8.12,8.3,7.75,7.96,281084,0
+VLN.US,D,20211026,000000,8,9.9,7.976,9.6,1016704,0
+VLN.US,D,20211027,000000,9.62,9.72,8.57,8.72,345213,0
+VLN.US,D,20211028,000000,9,9.49,8.76,9.09,226471,0
+VLN.US,D,20211029,000000,9.22,9.4905,9.0051,9.19,126968,0
+VLN.US,D,20211101,000000,9.2,10,9.2,10,229058,0
+VLN.US,D,20211102,000000,10.11,10.15,9.21,9.33,188557,0
+VLN.US,D,20211103,000000,9.47,9.76,9.351,9.55,126753,0
+VLN.US,D,20211104,000000,10,10,9.44,9.6,127518,0
+VLN.US,D,20211105,000000,9.56,10.24,9.56,9.94,126579,0
+VLN.US,D,20211108,000000,10.1,10.98,10.1,10.93,263909,0
+VLN.US,D,20211109,000000,10.97,11.5,10.97,11.25,251167,0
+VLN.US,D,20211110,000000,11.98,12.1899,10.51,10.75,242966,0
+VLN.US,D,20211111,000000,10.95,10.98,9.13,9.23,373406,0
+VLN.US,D,20211112,000000,9.45,10.13,9.45,10.01,193990,0
+VLN.US,D,20211115,000000,10.08,10.25,10,10.13,130393,0
+VLN.US,D,20211116,000000,9.89,10.12,9.8127,9.96,85280,0
+VLN.US,D,20211117,000000,9.98,10.09,9.68,9.79,91366,0
+VLN.US,D,20211118,000000,9.8,9.85,9.01,9.23,113506,0
+VLN.US,D,20211119,000000,9.31,9.61,9.1201,9.37,68682,0
+VLN.US,D,20211122,000000,9.45,9.48,8.62,8.7,87577,0
+VLN.US,D,20211123,000000,8.76,9.58,8.76,9.52,57931,0
+VLN.US,D,20211124,000000,9.52,9.56,9.2928,9.45,51270,0
+VLN.US,D,20211126,000000,9.39,9.395,9.15,9.24,25334,0
+VLN.US,D,20211129,000000,9.59,9.59,9.05,9.27,40529,0
+VLN.US,D,20211130,000000,9.21,9.25,8.531,8.56,88008,0
+VLN.US,D,20211201,000000,8.86,9.2913,8.42,8.51,62248,0
+VLN.US,D,20211202,000000,8.39,8.55,8,8.11,62029,0
+VLN.US,D,20211203,000000,8.23,8.48,7.6161,8.09,111287,0
+VLN.US,D,20211206,000000,8.07,8.1155,7.66,7.86,49669,0
+VLN.US,D,20211207,000000,7.87,8.64,7.87,8.47,64681,0
+VLN.US,D,20211208,000000,8.5999,8.6,8.13,8.19,22135,0
+VLN.US,D,20211209,000000,8.18,8.21,7.71,7.77,47577,0
+VLN.US,D,20211210,000000,7.8,7.83,7.46,7.52,36127,0
+VLN.US,D,20211213,000000,7.52,7.85,7.4201,7.83,54176,0
+VLN.US,D,20211214,000000,7.69,7.79,7.4777,7.5,43765,0
+VLN.US,D,20211215,000000,7.4,8,7.32,7.89,52774,0
+VLN.US,D,20211216,000000,8.02,8.1,7.3,7.67,70269,0
+VLN.US,D,20211217,000000,7.44,7.98,7.44,7.98,14885,0
+VLN.US,D,20211220,000000,7.71,7.9,7.6001,7.72,13612,0
+VLN.US,D,20211221,000000,7.62,7.9045,7.5,7.85,37593,0
+VLN.US,D,20211222,000000,7.9,8.11,7.71,7.79,34785,0
+VLN.US,D,20211223,000000,7.74,8.24,7.74,7.91,36509,0
+VLN.US,D,20211227,000000,8.18,8.2,7.95,7.95,27053,0
+VLN.US,D,20211228,000000,7.85,8.15,7.74,7.74,27089,0
+VLN.US,D,20211229,000000,7.87,7.87,7.41,7.46,55456,0
+VLN.US,D,20211230,000000,7.32,7.715,7.08,7.55,59684,0
+VLN.US,D,20211231,000000,7.44,7.75,7.31,7.7,51341,0
+VLN.US,D,20220103,000000,7.65,7.65,7.33,7.46,32024,0
+VLN.US,D,20220104,000000,7.5,7.63,7.23,7.6,16732,0
+VLN.US,D,20220105,000000,7.41,7.59,7.3,7.36,63803,0
+VLN.US,D,20220106,000000,7.36,7.48,7.1,7.19,34925,0
+VLN.US,D,20220107,000000,7.15,7.52,6.9,6.9,52280,0
+VLN.US,D,20220110,000000,6.9,7.0863,6.74,6.9,34110,0
+VLN.US,D,20220111,000000,6.93,7.3,6.93,7.18,19448,0
+VLN.US,D,20220112,000000,7.18,7.25,6.91,7.05,16566,0
+VLN.US,D,20220113,000000,7.15,7.35,6.61,6.62,111443,0
+VLN.US,D,20220114,000000,7,7,6.5,6.8,29052,0
+VLN.US,D,20220118,000000,6.64,6.9,6.5137,6.68,25090,0
+VLN.US,D,20220119,000000,6.8,6.8,6.5,6.57,26041,0
+VLN.US,D,20220120,000000,6.5,6.7,6.35,6.43,23694,0
+VLN.US,D,20220121,000000,6.29,6.43,6,6.12,42924,0
+VLN.US,D,20220124,000000,6.05,6.15,5.51,5.91,44908,0
+VLN.US,D,20220125,000000,5.95,6.25,5.85,5.95,25230,0
+VLN.US,D,20220126,000000,6.1,6.2448,5.7,5.77,25729,0
+VLN.US,D,20220127,000000,5.8,5.87,5.3401,5.73,102494,0
+VLN.US,D,20220128,000000,5.84,6.1299,5.6556,5.97,18456,0
+VLN.US,D,20220131,000000,6.24,6.49,5.97,6.38,42091,0
+VLN.US,D,20220201,000000,6.38,6.55,6.2205,6.34,10924,0
+VLN.US,D,20220202,000000,6.8,6.8,6.08,6.15,26117,0
+VLN.US,D,20220203,000000,6.36,6.4,5.91,6.18,37915,0
+VLN.US,D,20220204,000000,6.04,6.4,6.04,6.39,17526,0
+VLN.US,D,20220207,000000,6.4,6.79,6.14,6.75,33146,0
+VLN.US,D,20220208,000000,6.75,7.4,6.75,7.39,26892,0
+VLN.US,D,20220209,000000,7.48,7.48,6.9,7.16,54581,0
+VLN.US,D,20220210,000000,7.01,7.3,7.01,7.26,39802,0
+VLN.US,D,20220211,000000,7.01,7.24,6.78,6.84,29304,0
+VLN.US,D,20220214,000000,6.8,7.18,6.695,7.15,30051,0
+VLN.US,D,20220215,000000,7.19,7.19,6.78,7,23845,0
+VLN.US,D,20220216,000000,7,7.12,6.855,6.96,11908,0
+VLN.US,D,20220217,000000,7.05,7.08,6.61,6.75,18921,0
+VLN.US,D,20220218,000000,6.6,6.81,6.25,6.36,8943,0
+VLN.US,D,20220222,000000,6.66,6.66,6.36,6.51,20866,0
+VLN.US,D,20220223,000000,6.43,6.6,6.4,6.47,9514,0
+VLN.US,D,20220224,000000,5.96,6.42,5.9,6.25,20519,0
+VLN.US,D,20220225,000000,6.47,6.57,6.29,6.38,12383,0
+VLN.US,D,20220228,000000,6.46,6.6,6.255,6.41,20729,0
+VLN.US,D,20220301,000000,6.47,6.51,6.2,6.41,15641,0
+VLN.US,D,20220302,000000,6.76,6.76,6,6.09,48713,0
+VLN.US,D,20220303,000000,6.2,6.215,6,6.07,12045,0
+VLN.US,D,20220304,000000,5.98,6,5.5201,5.65,24432,0
+VLN.US,D,20220307,000000,5.75,5.91,5.41,5.6,21334,0
+VLN.US,D,20220308,000000,5.7,5.75,5.4019,5.74,21830,0
+VLN.US,D,20220309,000000,5.8,5.8,5.59,5.67,12090,0
+VLN.US,D,20220310,000000,5.56,5.9097,5.56,5.83,11389,0
+VLN.US,D,20220311,000000,6.33,6.4623,5.52,5.58,27021,0
+VLN.US,D,20220314,000000,6.08,6.1,5.5,5.71,16836,0
+VLN.US,D,20220315,000000,5.75,5.75,5.57,5.72,9797,0
+VLN.US,D,20220316,000000,5.79,5.8808,5.51,5.88,37453,0
+VLN.US,D,20220317,000000,5.9,6.1258,5.79,5.94,33499,0
+VLN.US,D,20220318,000000,6.4,6.61,6.01,6.61,33514,0
+VLN.US,D,20220321,000000,6.79,6.79,6.305,6.45,32886,0
+VLN.US,D,20220322,000000,7.05,7.05,5.73,6.24,53262,0
+VLN.US,D,20220323,000000,6.2,6.47,6.06,6.2273,14539,0
+VLN.US,D,20220324,000000,6.34,6.55,6.15,6.55,10962,0
+VLN.US,D,20220325,000000,6.6,6.95,6.45,6.93,14548,0
+VLN.US,D,20220328,000000,5.85,6.23,5.6,6.1,265169,0
+VLN.US,D,20220329,000000,6,6.05,5.8,5.95,83888,0
+VLN.US,D,20220330,000000,5.9,6,5.5,5.6,70761,0
+VLN.US,D,20220331,000000,5.5,5.7676,5.2,5.26,96845,0
+VLN.US,D,20220401,000000,5.18,5.23,5.1,5.1,77584,0
+VLN.US,D,20220404,000000,5,5.4522,4.93,5.15,102709,0
+VLN.US,D,20220405,000000,5.04,5.2328,5.04,5.2,35850,0
+VLN.US,D,20220406,000000,5.2,5.21,5.002,5.09,18257,0
+VLN.US,D,20220407,000000,5,5.2,5,5.18,40224,0
+VLN.US,D,20220408,000000,5.18,5.25,5.05,5.1,16533,0
+VLN.US,D,20220411,000000,5.2,5.25,5.05,5.05,19197,0
+VLN.US,D,20220412,000000,5.05,5.35,4.92,4.95,19084,0
+VLN.US,D,20220413,000000,4.9,4.9327,4.29,4.8825,50326,0
+VLN.US,D,20220414,000000,4.9,4.9124,4.79,4.79,6808,0
+VLN.US,D,20220418,000000,4.7,4.75,4.26,4.38,101907,0
+VLN.US,D,20220419,000000,4.15,4.4,3.89,4.01,306953,0
+VLN.US,D,20220420,000000,4.01,4.18,4.01,4.04,49086,0
+VLN.US,D,20220421,000000,4.27,4.2938,4.01,4.15,53254,0
+VLN.US,D,20220422,000000,4.19,4.2,3.96,4.04,93613,0
+VLN.US,D,20220425,000000,3.94,4.0407,3.8592,3.95,7987,0
+VLN.US,D,20220426,000000,4,4,3.75,3.78,44951,0
+VLN.US,D,20220427,000000,3.8,3.895,3.66,3.68,26911,0
+VLN.US,D,20220428,000000,3.5,3.8,3.43,3.75,164301,0
+VLN.US,D,20220429,000000,3.67,3.94,3.67,3.81,11282,0
+VLN.US,D,20220502,000000,3.7,3.7,3.5,3.59,111425,0
+VLN.US,D,20220503,000000,3.5,3.6,3.41,3.48,57835,0
+VLN.US,D,20220504,000000,3.57,3.57,3.47,3.53,20788,0
+VLN.US,D,20220505,000000,3.51,3.6,3.45,3.56,12840,0
+VLN.US,D,20220506,000000,3.45,3.55,3.33,3.35,27479,0
+VLN.US,D,20220509,000000,3.12,3.37,3.12,3.18,87906,0
+VLN.US,D,20220510,000000,3.15,3.49,3.15,3.32,59067,0
+VLN.US,D,20220511,000000,3.35,3.4739,3.12,3.15,37045,0
+VLN.US,D,20220512,000000,3.07,3.29,3.065,3.23,38676,0
+VLN.US,D,20220513,000000,3.23,3.84,3.2203,3.795,99459,0
+VLN.US,D,20220516,000000,3.56,3.82,3.55,3.71,132904,0
+VLN.US,D,20220517,000000,3.81,3.82,3.07,3.25,282124,0
+VLN.US,D,20220518,000000,3.41,3.5,2.79,2.9,255313,0
+VLN.US,D,20220519,000000,3,3.1,2.725,2.75,264980,0
+VLN.US,D,20220520,000000,2.86,3.1992,2.83,2.96,152051,0
+VLN.US,D,20220523,000000,2.97,3.0247,2.8,2.99,118833,0
+VLN.US,D,20220524,000000,2.96,2.96,2.77,2.83,97135,0
+VLN.US,D,20220525,000000,2.9,2.94,2.76,2.775,71259,0
+VLN.US,D,20220526,000000,2.79,2.93,2.78,2.82,142976,0
+VLN.US,D,20220527,000000,2.8,2.91,2.76,2.81,121772,0
+VLN.US,D,20220531,000000,2.85,2.8877,2.71,2.75,242445,0
+VLN.US,D,20220601,000000,2.78,2.8635,2.76,2.78,86941,0
+VLN.US,D,20220602,000000,2.8,3.08,2.77,3.07,189703,0
+VLN.US,D,20220603,000000,3.01,3.3433,3.01,3.29,84107,0
+VLN.US,D,20220606,000000,3.4,3.415,3.15,3.25,80848,0
+VLN.US,D,20220607,000000,3.2,3.34,3.1552,3.25,50901,0
+VLN.US,D,20220608,000000,3.27,3.27,3.1648,3.21,27655,0
+VLN.US,D,20220609,000000,3.17,3.76,3.17,3.32,410368,0
+VLN.US,D,20220610,000000,3.25,3.35,3.03,3.19,93372,0
+VLN.US,D,20220613,000000,3.1,3.14,2.8501,2.9,175632,0
+VLN.US,D,20220614,000000,2.98,3.06,2.98,3.04,60584,0
+VLN.US,D,20220615,000000,3.1,3.25,3.03,3.21,51982,0
+VLN.US,D,20220616,000000,3.22,3.2778,3.03,3.14,89526,0
+VLN.US,D,20220617,000000,3.08,3.22,3.07,3.16,126308,0
+VLN.US,D,20220621,000000,3.16,3.41,3.08,3.32,123454,0
+VLN.US,D,20220622,000000,3.42,3.5,3.36,3.48,92978,0
+VLN.US,D,20220623,000000,3.49,3.51,3.25,3.25,183956,0
+VLN.US,D,20220624,000000,3.25,3.41,3.25,3.38,58153,0
+VLN.US,D,20220627,000000,3.45,3.66,3.4,3.57,128066,0
+VLN.US,D,20220628,000000,3.6,3.82,3.6,3.64,187905,0
+VLN.US,D,20220629,000000,3.65,3.72,3.42,3.55,67660,0
+VLN.US,D,20220630,000000,3.4,3.59,3.3861,3.48,58672,0
+VLN.US,D,20220701,000000,3.46,3.51,3.42,3.45,25325,0
+VLN.US,D,20220705,000000,3.49,3.59,3.4662,3.58,57876,0
+VLN.US,D,20220706,000000,3.6,3.6067,3.472,3.53,55249,0
+VLN.US,D,20220707,000000,3.49,3.85,3.47,3.77,252392,0
+VLN.US,D,20220708,000000,3.84,4.04,3.84,4,174007,0
+VLN.US,D,20220711,000000,4,4.09,3.92,3.97,76584,0
+VLN.US,D,20220712,000000,3.95,4,3.9,3.93,39403,0
+VLN.US,D,20220713,000000,3.89,3.97,3.85,3.97,192897,0
+VLN.US,D,20220714,000000,3.92,3.98,3.85,3.86,33268,0
+VLN.US,D,20220715,000000,3.86,3.9,3.83,3.85,37939,0
+VLN.US,D,20220718,000000,3.94,3.94,3.8,3.85,41718,0
+VLN.US,D,20220719,000000,3.84,3.935,3.82,3.85,34614,0
+VLN.US,D,20220720,000000,3.93,3.98,3.8015,3.91,49716,0
+VLN.US,D,20220721,000000,3.91,3.91,3.78,3.83,110879,0
+VLN.US,D,20220722,000000,3.82,3.88,3.5,3.55,52902,0
+VLN.US,D,20220725,000000,3.62,3.62,3.48,3.59,39967,0
+VLN.US,D,20220726,000000,3.6,3.65,3.4986,3.63,49490,0
+VLN.US,D,20220727,000000,3.78,3.78,3.6,3.74,55783,0
+VLN.US,D,20220728,000000,3.55,3.649,3.45,3.5,71295,0
+VLN.US,D,20220729,000000,3.55,3.7,3.5,3.6,57665,0
+VLN.US,D,20220801,000000,3.5,3.7148,3.44,3.66,53352,0
+VLN.US,D,20220802,000000,3.62,3.9,3.62,3.79,60111,0
+VLN.US,D,20220803,000000,3.86,3.95,3.81,3.91,128058,0
+VLN.US,D,20220804,000000,3.83,3.91,3.76,3.85,58638,0
+VLN.US,D,20220805,000000,3.82,3.97,3.74,3.96,50162,0
+VLN.US,D,20220808,000000,4,4.0539,3.77,3.87,79026,0
+VLN.US,D,20220809,000000,4,4,3.61,3.8,69168,0
+VLN.US,D,20220810,000000,4.13,4.13,3.66,3.8,200055,0
+VLN.US,D,20220811,000000,3.95,3.99,3.75,3.8,81648,0
+VLN.US,D,20220812,000000,3.87,3.9,3.75,3.77,65725,0
+VLN.US,D,20220815,000000,3.77,3.8221,3.74,3.79,98959,0
+VLN.US,D,20220816,000000,3.85,3.9,3.76,3.9,186856,0
+VLN.US,D,20220817,000000,3.91,4.3,3.91,4.29,1388189,0
+VLN.US,D,20220818,000000,4.35,5,4.322,4.59,539930,0
+VLN.US,D,20220819,000000,4.58,4.62,4.14,4.24,104379,0
+VLN.US,D,20220822,000000,4.15,4.16,3.882,4.09,80993,0
+VLN.US,D,20220823,000000,4.14,4.52,4.1082,4.45,188785,0
+VLN.US,D,20220824,000000,4.44,4.5499,4.35,4.41,137978,0
+VLN.US,D,20220825,000000,4.48,4.5699,4.4,4.46,179117,0
+VLN.US,D,20220826,000000,4.36,4.5,4.21,4.38,184045,0
+VLN.US,D,20220829,000000,4.35,4.515,4.3,4.35,203968,0
+VLN.US,D,20220830,000000,4.4,4.46,4.1,4.26,286861,0
+VLN.US,D,20220831,000000,4.21,4.2518,3.79,3.85,274465,0
+VLN.US,D,20220901,000000,3.75,3.94,3.73,3.79,240417,0
+VLN.US,D,20220902,000000,3.77,3.99,3.77,3.91,155020,0
+VLN.US,D,20220906,000000,3.94,4.4,3.86,4.24,268590,0
+VLN.US,D,20220907,000000,4.21,4.33,4.21,4.28,47328,0
+VLN.US,D,20220908,000000,4.28,4.52,4.28,4.37,188222,0
+VLN.US,D,20220909,000000,4.5,4.59,4.28,4.32,213250,0
+VLN.US,D,20220912,000000,4.3,4.49,4.3,4.4,121656,0
+VLN.US,D,20220913,000000,4.27,4.47,4.26,4.28,168121,0
+VLN.US,D,20220914,000000,4.35,4.35,4.12,4.24,77814,0
+VLN.US,D,20220915,000000,4.27,4.37,4.24,4.29,86465,0
+VLN.US,D,20220916,000000,4.15,4.42,4.12,4.27,153797,0
+VLN.US,D,20220919,000000,4.39,4.45,4.255,4.33,69366,0
+VLN.US,D,20220920,000000,4.29,4.45,4.29,4.41,205849,0
+VLN.US,D,20220921,000000,4.47,4.54,4.35,4.4,102113,0
+VLN.US,D,20220922,000000,4.45,4.45,4.19,4.26,120680,0
+VLN.US,D,20220923,000000,4.14,4.14,3.85,3.93,112793,0
+VLN.US,D,20220926,000000,3.82,4.1,3.82,3.83,83390,0
+VLN.US,D,20220927,000000,3.88,3.985,3.72,3.77,133413,0
+VLN.US,D,20220928,000000,3.93,4.01,3.72,3.99,68615,0
+VLN.US,D,20220929,000000,4.01,4.21,3.94,4.19,187957,0
+VLN.US,D,20220930,000000,4.16,4.43,4.16,4.19,169632,0
+VLN.US,D,20221003,000000,4.25,4.4,4.25,4.36,103130,0
+VLN.US,D,20221004,000000,4.43,4.5161,4.295,4.46,70245,0
+VLN.US,D,20221005,000000,4.4,4.5557,4.33,4.48,104593,0
+VLN.US,D,20221006,000000,4.45,4.56,4.27,4.28,121133,0
+VLN.US,D,20221007,000000,4.28,4.35,4.1501,4.25,77496,0
+VLN.US,D,20221010,000000,4.2,4.2,4,4.02,105332,0
+VLN.US,D,20221011,000000,3.98,4.15,3.86,3.99,51965,0
+VLN.US,D,20221012,000000,3.99,4.0673,3.89,3.94,74074,0
+VLN.US,D,20221013,000000,3.83,3.96,3.7001,3.89,113980,0
+VLN.US,D,20221014,000000,3.82,3.92,3.5773,3.59,212023,0
+VLN.US,D,20221017,000000,3.6,3.73,3.56,3.67,96954,0
+VLN.US,D,20221018,000000,3.69,3.73,3.5,3.56,141623,0
+VLN.US,D,20221019,000000,3.55,3.67,3.46,3.52,36530,0
+VLN.US,D,20221020,000000,3.48,3.48,3.36,3.4,81002,0
+VLN.US,D,20221021,000000,3.4,3.4,3.16,3.28,229451,0
+VLN.US,D,20221024,000000,3.26,3.33,3.11,3.32,58292,0
+VLN.US,D,20221025,000000,3.31,3.54,3.25,3.43,148264,0
+VLN.US,D,20221026,000000,3.4976,3.626,3.4,3.53,48179,0
+VLN.US,D,20221027,000000,3.53,3.66,3.52,3.59,94472,0
+VLN.US,D,20221028,000000,3.6,3.98,3.5,3.85,190057,0
+VLN.US,D,20221031,000000,3.83,3.8346,3.625,3.75,57242,0
+VLN.US,D,20221101,000000,3.73,3.83,3.6,3.72,62308,0
+VLN.US,D,20221102,000000,3.66,3.66,3.31,3.37,204492,0
+VLN.US,D,20221103,000000,3.32,4,3.32,3.99,322043,0
+VLN.US,D,20221104,000000,4.05,4.05,3.53,3.75,42083,0
+VLN.US,D,20221107,000000,3.83,3.9569,3.67,3.81,91390,0
+VLN.US,D,20221108,000000,3.85,3.9,3.78,3.9,150495,0
+VLN.US,D,20221109,000000,3.99,4.2,3.835,3.87,198709,0
+VLN.US,D,20221110,000000,3.92,4.15,3.92,3.98,215163,0
+VLN.US,D,20221111,000000,3.9,4.0953,3.9,4.01,33989,0
+VLN.US,D,20221114,000000,3.99,3.99,3.7,3.78,87086,0
+VLN.US,D,20221115,000000,3.8,4.02,3.8,3.97,72518,0
+VLN.US,D,20221116,000000,3.92,3.93,3.67,3.7,43102,0
+VLN.US,D,20221117,000000,3.75,3.82,3.57,3.66,56350,0
+VLN.US,D,20221118,000000,3.7,3.935,3.7,3.88,64012,0
+VLN.US,D,20221121,000000,3.89,3.9691,3.77,3.89,109883,0
+VLN.US,D,20221122,000000,3.99,4,3.6095,3.92,282706,0
+VLN.US,D,20221123,000000,3.91,3.97,3.77,3.92,236609,0
+VLN.US,D,20221125,000000,3.95,4.29,3.86,4.25,179651,0
+VLN.US,D,20221128,000000,4.2,4.2,4.09,4.15,87966,0
+VLN.US,D,20221129,000000,4.06,4.2499,4.06,4.16,99295,0
+VLN.US,D,20221130,000000,4.08,4.66,4.08,4.6,379996,0
+VLN.US,D,20221201,000000,4.5,5.08,4.5,4.76,677202,0
+VLN.US,D,20221202,000000,5,5.17,4.88,5.01,714741,0
+VLN.US,D,20221205,000000,5.2,5.51,5.12,5.29,771325,0
+VLN.US,D,20221206,000000,5.25,5.5464,4.98,5.17,800525,0
+VLN.US,D,20221207,000000,4.93,5.235,4.93,4.95,485771,0
+VLN.US,D,20221208,000000,4.97,5.15,4.75,4.75,264534,0
+VLN.US,D,20221209,000000,4.79,5.22,4.75,5.06,352799,0
+VLN.US,D,20221212,000000,5.11,5.19,5.01,5.09,342510,0
+VLN.US,D,20221213,000000,5.22,5.48,5.04,5.4,600698,0
+VLN.US,D,20221214,000000,5.55,5.57,4.76,4.81,395880,0
+VLN.US,D,20221215,000000,4.75,4.75,4.57,4.61,242319,0
+VLN.US,D,20221216,000000,4.63,4.78,4.52,4.76,119079,0
+VLN.US,D,20221219,000000,4.82,4.99,4.67,4.96,121436,0
+VLN.US,D,20221220,000000,4.94,5.06,4.79,4.84,141618,0
+VLN.US,D,20221221,000000,4.84,5,4.84,4.97,64488,0
+VLN.US,D,20221222,000000,5.04,5.04,4.55,4.6,165668,0
+VLN.US,D,20221223,000000,4.7,4.9,4.5,4.76,179879,0
+VLN.US,D,20221227,000000,4.89,4.98,4.7098,4.93,165462,0
+VLN.US,D,20221228,000000,4.97,5.04,4.85,5.02,234815,0
+VLN.US,D,20221229,000000,5.16,5.2599,5.04,5.16,265913,0
+VLN.US,D,20221230,000000,5,5.54,4.891,5.37,891997,0
+VLN.US,D,20230103,000000,5.5,5.5,4.335,4.4,1719786,0
+VLN.US,D,20230104,000000,4.41,4.97,4.33,4.89,606590,0
+VLN.US,D,20230105,000000,4.94,4.96,4.75,4.77,276703,0
+VLN.US,D,20230106,000000,4.7,5.03,4.4958,5,355271,0
+VLN.US,D,20230109,000000,5.06,5.55,4.8,5.4,1452246,0
+VLN.US,D,20230110,000000,5.39,5.6,5.21,5.5,4309087,0
+VLN.US,D,20230111,000000,5.36,5.45,5.265,5.29,510296,0
+VLN.US,D,20230112,000000,5.18,5.228,4.85,5.07,683517,0
+VLN.US,D,20230113,000000,4.89,5.21,4.89,5.15,490129,0
+VLN.US,D,20230117,000000,5.15,5.205,4.72,4.99,1286103,0
+VLN.US,D,20230118,000000,5,5.45,5,5.2,1192006,0
+VLN.US,D,20230119,000000,5.24,5.56,5.15,5.44,684558,0
+VLN.US,D,20230120,000000,5.45,5.78,5.3289,5.72,616059,0
+VLN.US,D,20230123,000000,5.72,5.9,5.42,5.79,686521,0
+VLN.US,D,20230124,000000,5.85,5.99,5.56,5.69,556466,0
+VLN.US,D,20230125,000000,5.68,5.78,5.4,5.74,396072,0
+VLN.US,D,20230126,000000,5.73,5.9,5.6905,5.88,192590,0
+VLN.US,D,20230127,000000,5.9,5.99,5.74,5.9,490428,0
+VLN.US,D,20230130,000000,5.78,5.8234,5.44,5.44,498057,0
+VLN.US,D,20230131,000000,5.34,5.5,4.85,5.07,1353196,0
+VLN.US,D,20230201,000000,5,5.48,5,5.42,555983,0
+VLN.US,D,20230202,000000,5.45,5.59,5.3,5.47,467737,0
+VLN.US,D,20230203,000000,5.31,5.46,5.31,5.37,266198,0
+VLN.US,D,20230206,000000,5.31,5.42,5.05,5.12,474516,0
+VLN.US,D,20230207,000000,5.11,5.17,5.05,5.13,393255,0
+VLN.US,D,20230208,000000,5.14,5.15,4.91,5,659044,0
+VLN.US,D,20230209,000000,5.04,5.26,5.02,5.05,527074,0
+VLN.US,D,20230210,000000,5,5.02,4.8,4.87,385299,0
+VLN.US,D,20230213,000000,4.77,5.06,4.77,4.84,432391,0
+VLN.US,D,20230214,000000,4.84,4.96,4.77,4.85,387005,0
+VLN.US,D,20230215,000000,4.76,4.85,4.525,4.7,513836,0
+VLN.US,D,20230216,000000,4.6,4.83,4.6,4.73,335444,0
+VLN.US,D,20230217,000000,4.72,4.7644,4.6,4.7,488966,0
+VLN.US,D,20230221,000000,4.76,5.15,4.68,5.06,796231,0
+VLN.US,D,20230222,000000,5.05,5.16,4.8738,4.97,648779,0
+VLN.US,D,20230223,000000,5.06,5.28,5,5.05,458707,0
+VLN.US,D,20230224,000000,4.95,4.975,4.33,4.33,1432879,0
+VLN.US,D,20230227,000000,4.4,4.52,4.36,4.43,357312,0
+VLN.US,D,20230228,000000,4.47,4.71,4.42,4.61,401111,0
+VLN.US,D,20230301,000000,4.4,4.96,4.34,4.48,482848,0
+VLN.US,D,20230302,000000,4.53,4.585,4.41,4.57,288508,0
+VLN.US,D,20230303,000000,4.56,4.79,4.45,4.77,255886,0
+VLN.US,D,20230306,000000,4.79,4.8,4.09,4.14,717802,0
+VLN.US,D,20230307,000000,4.1,4.33,4.045,4.08,334835,0
+VLN.US,D,20230308,000000,4.09,4.1,3.87,3.94,369893,0
+VLN.US,D,20230309,000000,3.97,4,3.65,3.69,495421,0
+VLN.US,D,20230310,000000,3.68,3.74,3.32,3.42,690266,0
+VLN.US,D,20230313,000000,3.35,3.68,3.35,3.47,412408,0
+VLN.US,D,20230314,000000,3.62,3.68,3.45,3.45,332083,0
+VLN.US,D,20230315,000000,3.34,3.43,3.22,3.38,396282,0
+VLN.US,D,20230316,000000,3.37,3.37,3.24,3.26,334426,0
+VLN.US,D,20230317,000000,3.24,3.33,3.155,3.23,470496,0
+VLN.US,D,20230320,000000,3.25,3.25,3.05,3.08,387038,0
+VLN.US,D,20230321,000000,3.17,3.46,3.15,3.41,454134,0
+VLN.US,D,20230322,000000,3.45,3.5779,3.41,3.42,345306,0
+VLN.US,D,20230323,000000,3.48,3.58,3.31,3.48,431621,0
+VLN.US,D,20230324,000000,3.5,3.5,3.22,3.33,574950,0
+VLN.US,D,20230327,000000,3.36,3.36,3.135,3.24,330442,0
+VLN.US,D,20230328,000000,3.22,3.25,3.1,3.15,213017,0
+VLN.US,D,20230329,000000,3.13,3.235,3.06,3.19,250384,0
+VLN.US,D,20230330,000000,3.27,3.29,3.08,3.15,930313,0
+VLN.US,D,20230331,000000,3.17,3.225,3.085,3.19,579502,0
+VLN.US,D,20230403,000000,3.19,3.25,3.085,3.12,803651,0
+VLN.US,D,20230404,000000,3.13,3.17,2.915,3.02,1095925,0
+VLN.US,D,20230405,000000,3.05,3.08,2.855,2.93,779291,0
+VLN.US,D,20230406,000000,2.93,2.96,2.82,2.94,582877,0
+VLN.US,D,20230410,000000,2.97,2.99,2.76,2.88,382435,0
+VLN.US,D,20230411,000000,2.89,2.96,2.68,2.72,672251,0
+VLN.US,D,20230412,000000,2.78,2.8073,2.57,2.62,752519,0
+VLN.US,D,20230413,000000,2.59,2.75,2.54,2.69,606790,0
+VLN.US,D,20230414,000000,2.69,2.81,2.69,2.8,426558,0
+VLN.US,D,20230417,000000,2.79,2.85,2.69,2.73,324328,0
+VLN.US,D,20230418,000000,2.78,2.81,2.695,2.71,162615,0
+VLN.US,D,20230419,000000,2.69,2.83,2.69,2.78,261976,0
+VLN.US,D,20230420,000000,2.76,2.85,2.64,2.71,416852,0
+VLN.US,D,20230421,000000,2.64,2.6899,2.56,2.64,305039,0
+VLN.US,D,20230424,000000,2.61,2.915,2.6,2.86,787271,0
+VLN.US,D,20230425,000000,2.82,2.88,2.735,2.86,315641,0
+VLN.US,D,20230426,000000,2.85,2.865,2.7173,2.78,243768,0
+VLN.US,D,20230427,000000,2.8,2.8,2.63,2.66,327193,0
+VLN.US,D,20230428,000000,2.63,2.675,2.59,2.6,303302,0
+VLN.US,D,20230501,000000,2.6,2.61,2.53,2.6,273421,0
+VLN.US,D,20230502,000000,2.54,2.585,2.51,2.53,236989,0
+VLN.US,D,20230503,000000,2.57,2.64,2.52,2.6,243468,0
+VLN.US,D,20230504,000000,2.6,2.6,2.47,2.53,309343,0
+VLN.US,D,20230505,000000,2.54,2.55,2.36,2.38,634731,0
+VLN.US,D,20230508,000000,2.39,2.56,2.39,2.45,484493,0
+VLN.US,D,20230509,000000,2.45,2.546,2.37,2.5,514396,0
+VLN.US,D,20230510,000000,2.62,2.7775,2.53,2.55,402884,0
+VLN.US,D,20230511,000000,2.59,2.6,2.455,2.49,194272,0
+VLN.US,D,20230512,000000,2.46,2.5,2.35,2.41,362047,0
+VLN.US,D,20230515,000000,2.43,2.47,2.42,2.43,586785,0
+VLN.US,D,20230516,000000,2.42,2.45,2.39,2.4,446388,0
+VLN.US,D,20230517,000000,2.43,2.5509,2.4073,2.47,565904,0
+VLN.US,D,20230518,000000,2.44,2.508,2.44,2.5,192496,0
+VLN.US,D,20230519,000000,2.51,2.53,2.42,2.44,357715,0
+VLN.US,D,20230522,000000,2.46,2.55,2.4,2.52,485965,0
+VLN.US,D,20230523,000000,2.56,2.56,2.42,2.45,315814,0
+VLN.US,D,20230524,000000,2.39,2.43,2.34,2.38,266376,0
+VLN.US,D,20230525,000000,2.41,2.41,2.245,2.28,409632,0
+VLN.US,D,20230526,000000,2.32,2.4,2.24,2.38,389289,0
+VLN.US,D,20230530,000000,2.4,2.48,2.35,2.35,615139,0
+VLN.US,D,20230531,000000,2.32,2.3455,2.225,2.26,343881,0
+VLN.US,D,20230601,000000,2.3,2.39,2.24,2.38,347225,0
+VLN.US,D,20230602,000000,2.38,2.42,2.3,2.35,638672,0
+VLN.US,D,20230605,000000,2.32,2.33,2.26,2.29,183784,0
+VLN.US,D,20230606,000000,2.29,2.36,2.28,2.36,490294,0
+VLN.US,D,20230607,000000,2.35,2.39,2.28,2.35,698259,0
+VLN.US,D,20230608,000000,2.27,2.3575,2.27,2.35,462047,0
+VLN.US,D,20230609,000000,2.38,2.38,2.32,2.35,434487,0
+VLN.US,D,20230612,000000,2.4,2.64,2.345,2.52,1456545,0
+VLN.US,D,20230613,000000,2.56,2.62,2.43,2.45,1264056,0
+VLN.US,D,20230614,000000,2.46,2.475,2.32,2.34,673424,0
+VLN.US,D,20230615,000000,2.365,2.4,2.28,2.35,417121,0
+VLN.US,D,20230616,000000,2.43,2.44,2.315,2.38,348718,0
+VLN.US,D,20230620,000000,2.38,2.41,2.35,2.37,662838,0
+VLN.US,D,20230621,000000,2.36,2.48,2.34,2.43,436576,0
+VLN.US,D,20230622,000000,2.43,2.51,2.395,2.45,322073,0
+VLN.US,D,20230623,000000,2.48,2.48,2.39,2.41,407732,0
+VLN.US,D,20230626,000000,2.4,2.42,2.37,2.4,352537,0
+VLN.US,D,20230627,000000,2.36,2.5,2.36,2.47,668265,0
+VLN.US,D,20230628,000000,2.48,2.51,2.43,2.48,209398,0
+VLN.US,D,20230629,000000,2.48,2.53,2.48,2.52,588332,0
+VLN.US,D,20230630,000000,2.53,2.56,2.495,2.53,372163,0
+VLN.US,D,20230703,000000,2.57,2.57,2.475,2.54,221514,0
+VLN.US,D,20230705,000000,2.55,2.55,2.43,2.46,307022,0
+VLN.US,D,20230706,000000,2.49,2.49,2.409,2.46,707940,0
+VLN.US,D,20230707,000000,2.46,2.53,2.46,2.5,1229944,0
+VLN.US,D,20230710,000000,2.53,2.68,2.53,2.67,595466,0
+VLN.US,D,20230711,000000,2.68,2.7101,2.64,2.65,680690,0
+VLN.US,D,20230712,000000,2.68,2.6824,2.52,2.57,364346,0
+VLN.US,D,20230713,000000,2.6,2.62,2.542,2.61,462426,0
+VLN.US,D,20230714,000000,2.6,2.6,2.44,2.46,1275674,0
+VLN.US,D,20230717,000000,2.52,2.55,2.45,2.51,574987,0
+VLN.US,D,20230718,000000,2.53,2.53,2.46,2.52,449689,0
+VLN.US,D,20230719,000000,2.52,2.5599,2.5,2.52,251643,0
+VLN.US,D,20230720,000000,2.48,2.62,2.428,2.61,1425836,0
+VLN.US,D,20230721,000000,2.63,2.6588,2.58,2.61,610129,0
+VLN.US,D,20230724,000000,2.65,2.65,2.45,2.48,536185,0
+VLN.US,D,20230725,000000,2.46,2.48,2.4301,2.48,250074,0
+VLN.US,D,20230726,000000,2.47,2.51,2.46,2.51,250994,0
+VLN.US,D,20230727,000000,2.5,2.515,2.445,2.49,391985,0
+VLN.US,D,20230728,000000,2.48,2.51,2.46,2.47,158232,0
+VLN.US,D,20230731,000000,2.48,2.515,2.46,2.5,233821,0
+VLN.US,D,20230801,000000,2.47,2.51,2.46,2.51,265410,0
+VLN.US,D,20230802,000000,2.48,2.485,2.43,2.48,412939,0
+VLN.US,D,20230803,000000,2.48,2.52,2.44,2.47,192872,0
+VLN.US,D,20230804,000000,2.46,2.52,2.4238,2.52,355939,0
+VLN.US,D,20230807,000000,2.55,2.56,2.48,2.51,371972,0
+VLN.US,D,20230808,000000,2.49,2.49,2.45,2.47,503826,0
+VLN.US,D,20230809,000000,2.51,2.53,2.46,2.48,218333,0
+VLN.US,D,20230810,000000,2.7,2.7,2.495,2.51,724457,0
+VLN.US,D,20230811,000000,2.49,2.61,2.46,2.56,403351,0
+VLN.US,D,20230814,000000,2.47,2.5187,2.43,2.48,206569,0
+VLN.US,D,20230815,000000,2.47,2.52,2.45,2.46,448444,0
+VLN.US,D,20230816,000000,2.44,2.5,2.37,2.46,536307,0
+VLN.US,D,20230817,000000,2.46,2.49,2.44,2.47,387982,0
+VLN.US,D,20230818,000000,2.46,2.475,2.43,2.45,261638,0
+VLN.US,D,20230821,000000,2.46,2.49,2.445,2.45,389084,0
+VLN.US,D,20230822,000000,2.46,2.48,2.44,2.47,632171,0
+VLN.US,D,20230823,000000,2.5,2.58,2.5,2.58,351610,0
+VLN.US,D,20230824,000000,2.59,2.6025,2.44,2.46,393679,0
+VLN.US,D,20230825,000000,2.46,2.4975,2.45,2.45,184148,0
+VLN.US,D,20230828,000000,2.46,2.62,2.46,2.56,1180035,0
+VLN.US,D,20230829,000000,2.53,2.62,2.53,2.57,252917,0
+VLN.US,D,20230830,000000,2.57,2.6099,2.56,2.57,130955,0
+VLN.US,D,20230831,000000,2.56,2.6,2.56,2.56,106445,0
+VLN.US,D,20230901,000000,2.59,2.605,2.53,2.54,91219,0
+VLN.US,D,20230905,000000,2.52,2.53,2.46,2.48,158741,0
+VLN.US,D,20230906,000000,2.5,2.54,2.48,2.51,192675,0
+VLN.US,D,20230907,000000,2.5,2.51,2.475,2.49,138357,0
+VLN.US,D,20230908,000000,2.49,2.51,2.48,2.49,163820,0
+VLN.US,D,20230911,000000,2.49,2.5391,2.48,2.53,161889,0
+VLN.US,D,20230912,000000,2.49,2.52,2.48,2.5,225456,0
+VLN.US,D,20230913,000000,2.51,2.51,2.475,2.49,143994,0
+VLN.US,D,20230914,000000,2.5,2.525,2.47,2.48,176719,0
+VLN.US,D,20230915,000000,2.48,2.5,2.47,2.48,183149,0
+VLN.US,D,20230918,000000,2.55,2.55,2.48,2.5,338732,0
+VLN.US,D,20230919,000000,2.5,2.53,2.495,2.51,87680,0
+VLN.US,D,20230920,000000,2.51,2.62,2.51,2.6,544392,0
+VLN.US,D,20230921,000000,2.6,2.6,2.5,2.5,67174,0
+VLN.US,D,20230922,000000,2.49,2.52,2.464,2.47,146337,0
+VLN.US,D,20230925,000000,2.47,2.49,2.35,2.48,243322,0
+VLN.US,D,20230926,000000,2.47,2.505,2.465,2.49,195369,0
+VLN.US,D,20230927,000000,2.48,2.54,2.48,2.5,135013,0
+VLN.US,D,20230928,000000,2.51,2.54,2.4628,2.51,90873,0
+VLN.US,D,20230929,000000,2.54,2.66,2.53,2.66,359006,0
+VLN.US,D,20231002,000000,2.66,2.6601,2.57,2.61,261209,0
+VLN.US,D,20231003,000000,2.6,2.63,2.5801,2.61,200383,0
+VLN.US,D,20231004,000000,2.6,2.65,2.58,2.64,80395,0
+VLN.US,D,20231005,000000,2.53,2.62,2.53,2.54,137778,0
+VLN.US,D,20231006,000000,2.53,2.56,2.49,2.54,128598,0
+VLN.US,D,20231009,000000,2.51,2.53,2.48,2.48,193095,0
+VLN.US,D,20231010,000000,2.49,2.58,2.49,2.58,67079,0
+VLN.US,D,20231011,000000,2.56,2.63,2.51,2.59,199696,0
+VLN.US,D,20231012,000000,2.51,2.58,2.51,2.56,167492,0
+VLN.US,D,20231013,000000,2.55,2.56,2.53,2.53,231767,0
+VLN.US,D,20231016,000000,2.5,2.55,2.5,2.54,173166,0
+VLN.US,D,20231017,000000,2.46,2.56,2.46,2.49,187279,0
+VLN.US,D,20231018,000000,2.49,2.5,2.48,2.48,193339,0
+VLN.US,D,20231019,000000,2.48,2.49,2.4,2.46,221684,0
+VLN.US,D,20231020,000000,2.48,2.48,2.44,2.45,110972,0
+VLN.US,D,20231023,000000,2.45,2.47,2.38,2.39,559704,0
+VLN.US,D,20231024,000000,2.39,2.42,2.22,2.22,225050,0
+VLN.US,D,20231025,000000,2.21,2.22,2.01,2.06,402553,0
+VLN.US,D,20231026,000000,2.03,2.11,2.02,2.1,164715,0
+VLN.US,D,20231027,000000,2.11,2.16,2.07,2.11,134674,0
+VLN.US,D,20231030,000000,2.1,2.14,2.092,2.1,139773,0
+VLN.US,D,20231031,000000,2.12,2.14,2.09,2.13,160568,0
+VLN.US,D,20231101,000000,2.1,2.1,2.07,2.08,114340,0
+VLN.US,D,20231102,000000,2.08,2.15,2.08,2.1,144947,0
+VLN.US,D,20231103,000000,2.11,2.26,2.11,2.17,129054,0
+VLN.US,D,20231106,000000,2.15,2.24,2.14,2.18,153040,0
+VLN.US,D,20231107,000000,2.2,2.2,2.15,2.15,131854,0
+VLN.US,D,20231108,000000,2.25,2.5,2.205,2.32,724640,0
+VLN.US,D,20231109,000000,2.31,2.34,2.12,2.12,862049,0
+VLN.US,D,20231110,000000,2.09,2.13,2.01,2.01,154234,0
+VLN.US,D,20231113,000000,2,2.08,1.95,2.07,207733,0
+VLN.US,D,20231114,000000,2.09,2.31,2.09,2.11,178558,0
+VLN.US,D,20231115,000000,2.13,2.165,2.07,2.13,202903,0
+VLN.US,D,20231116,000000,2.1,2.15,1.97,2.07,848276,0
+VLN.US,D,20231117,000000,2.1,2.14,2.04,2.07,146885,0
+VLN.US,D,20231120,000000,2.07,2.46,2.05,2.09,453622,0
+VLN.US,D,20231121,000000,2.09,2.1,2.01,2.04,263039,0
+VLN.US,D,20231122,000000,2.05,2.08,2.03,2.07,109404,0
+VLN.US,D,20231124,000000,2.08,2.2,2.06,2.2,87150,0
+VLN.US,D,20231127,000000,2.16,2.2258,2.12,2.2,531004,0
+VLN.US,D,20231128,000000,2.2,2.249,2.16,2.24,91696,0
+VLN.US,D,20231129,000000,2.22,2.32,2.205,2.31,120755,0
+VLN.US,D,20231130,000000,2.29,2.35,2.2642,2.35,148762,0
+VLN.US,D,20231201,000000,2.35,2.35,2.27,2.32,110181,0
+VLN.US,D,20231204,000000,2.3,2.39,2.28,2.36,147936,0
+VLN.US,D,20231205,000000,2.32,2.45,2.32,2.43,219297,0
+VLN.US,D,20231206,000000,2.48,2.48,2.29,2.34,200360,0
+VLN.US,D,20231207,000000,2.35,2.4151,2.315,2.35,75640,0
+VLN.US,D,20231208,000000,2.38,2.38,2.3,2.35,96757,0
+VLN.US,D,20231211,000000,2.4,2.4,2.3,2.36,174570,0
+VLN.US,D,20231212,000000,2.36,2.42,2.33,2.36,100342,0
+VLN.US,D,20231213,000000,2.36,2.36,2.3,2.31,142533,0
+VLN.US,D,20231214,000000,2.3,2.3906,2.3,2.38,65784,0
+VLN.US,D,20231215,000000,2.42,2.44,2.34,2.39,199218,0
+VLN.US,D,20231218,000000,2.39,2.41,2.33,2.38,350918,0
+VLN.US,D,20231219,000000,2.41,2.435,2.33,2.39,191682,0
+VLN.US,D,20231220,000000,2.39,2.43,2.36,2.38,82243,0
+VLN.US,D,20231221,000000,2.39,2.44,2.34,2.39,93865,0
+VLN.US,D,20231222,000000,2.41,2.45,2.4,2.42,121262,0
+VLN.US,D,20231226,000000,2.39,2.43,2.38,2.41,153096,0
+VLN.US,D,20231227,000000,2.41,2.46,2.38,2.46,248902,0
+VLN.US,D,20231228,000000,2.43,2.45,2.39,2.44,442057,0
+VLN.US,D,20231229,000000,2.41,2.475,2.41,2.45,107909,0
+VLN.US,D,20240102,000000,2.42,2.45,2.38,2.42,84640,0
+VLN.US,D,20240103,000000,2.38,2.43,2.35,2.4,141056,0
+VLN.US,D,20240104,000000,2.43,2.43,2.36,2.42,75165,0
+VLN.US,D,20240105,000000,2.39,2.414,2.33,2.41,108810,0
+VLN.US,D,20240108,000000,2.44,2.44,2.35,2.43,178091,0
+VLN.US,D,20240109,000000,2.4,2.41,2.35,2.37,139687,0
+VLN.US,D,20240110,000000,2.37,2.51,2.32,2.46,314622,0
+VLN.US,D,20240111,000000,2.42,2.51,2.4,2.5,161016,0
+VLN.US,D,20240112,000000,2.5,2.535,2.34,2.38,218273,0
+VLN.US,D,20240116,000000,2.41,2.45,2.22,2.26,449559,0
+VLN.US,D,20240117,000000,2.22,2.22,2.11,2.12,434619,0
+VLN.US,D,20240118,000000,2.1,2.11,1.98,2,1023145,0
+VLN.US,D,20240119,000000,2.08,2.08,1.98,2,343818,0
+VLN.US,D,20240122,000000,2.02,2.0991,2,2.03,285249,0
+VLN.US,D,20240123,000000,2.05,2.3,2.05,2.29,193374,0
+VLN.US,D,20240124,000000,2.35,2.3892,2.29,2.33,171837,0
+VLN.US,D,20240125,000000,2.35,2.37,2.32,2.32,77223,0
+VLN.US,D,20240126,000000,2.36,2.4,2.28,2.33,107838,0
+VLN.US,D,20240129,000000,2.4,2.4,2.32,2.33,144294,0
+VLN.US,D,20240130,000000,2.34,2.4199,2.28,2.38,139941,0
+VLN.US,D,20240131,000000,2.4,2.4,2.29,2.32,204428,0
+VLN.US,D,20240201,000000,2.31,2.34,2.235,2.32,172600,0
+VLN.US,D,20240202,000000,2.34,2.34,2.25,2.26,103037,0
+VLN.US,D,20240205,000000,2.23,2.27,2.16,2.22,148265,0
+VLN.US,D,20240206,000000,2.24,2.265,2.16,2.26,77161,0
+VLN.US,D,20240207,000000,2.26,2.26,2.19,2.21,76710,0
+VLN.US,D,20240208,000000,2.23,2.27,2.22,2.26,263736,0
+VLN.US,D,20240209,000000,2.24,2.315,2.22,2.31,150598,0
+VLN.US,D,20240212,000000,2.33,2.43,2.32,2.43,858678,0
+VLN.US,D,20240213,000000,2.32,2.4,2.28,2.31,238272,0
+VLN.US,D,20240214,000000,2.35,2.42,2.32,2.4,401187,0
+VLN.US,D,20240215,000000,2.44,2.61,2.43,2.57,951930,0
+VLN.US,D,20240216,000000,2.6,2.6198,2.46,2.54,191443,0
+VLN.US,D,20240220,000000,2.5,2.58,2.5,2.56,342860,0
+VLN.US,D,20240221,000000,2.56,2.56,2.39,2.54,312616,0
+VLN.US,D,20240222,000000,2.54,2.54,2.35,2.35,249066,0
+VLN.US,D,20240223,000000,2.35,2.36,2.11,2.29,369337,0
+VLN.US,D,20240226,000000,2.29,2.315,2.22,2.29,182074,0
+VLN.US,D,20240227,000000,2.28,2.38,2.25,2.36,254072,0
+VLN.US,D,20240228,000000,2.35,2.42,2.22,2.37,401085,0
+VLN.US,D,20240229,000000,2.28,2.37,2.235,2.24,180707,0
+VLN.US,D,20240301,000000,2.26,2.275,2.13,2.16,278309,0
+VLN.US,D,20240304,000000,2.2,2.31,2.16,2.31,288730,0
+VLN.US,D,20240305,000000,2.32,2.33,2.2,2.23,355592,0
+VLN.US,D,20240306,000000,2.23,2.29,2.18,2.24,226738,0
+VLN.US,D,20240307,000000,2.19,2.23,2.18,2.19,145943,0
+VLN.US,D,20240308,000000,2.18,2.21,2.16,2.19,199572,0
+VLN.US,D,20240311,000000,2.19,2.2,2.11,2.12,221461,0
+VLN.US,D,20240312,000000,2.15,2.15,2.05,2.1,221003,0
+VLN.US,D,20240313,000000,2.1,2.1,2.02,2.04,263843,0
+VLN.US,D,20240314,000000,2.02,2.04,1.91,1.99,490036,0
+VLN.US,D,20240315,000000,2,2.002,1.9507,1.96,167217,0
+VLN.US,D,20240318,000000,1.99,2.05,1.96,2.02,240339,0
+VLN.US,D,20240319,000000,2.02,2.045,1.99,2.02,146892,0
+VLN.US,D,20240320,000000,2.02,2.025,1.96,2,255980,0
+VLN.US,D,20240321,000000,2,2.07,1.99,2.05,362790,0
+VLN.US,D,20240322,000000,2,2.1,2,2.1,262070,0
+VLN.US,D,20240325,000000,2.1,2.2048,2.08,2.19,441795,0
+VLN.US,D,20240326,000000,2.18,2.27,2.16,2.27,265762,0
+VLN.US,D,20240327,000000,2.27,2.365,2.205,2.35,374965,0
+VLN.US,D,20240328,000000,2.39,2.39,2.32,2.35,133631,0
+VLN.US,D,20240401,000000,2.39,2.45,2.34,2.41,438927,0
+VLN.US,D,20240402,000000,2.37,2.41,2.36,2.41,184311,0
+VLN.US,D,20240403,000000,2.34,2.45,2.33,2.43,232242,0
+VLN.US,D,20240404,000000,2.44,2.48,2.42,2.46,263416,0
+VLN.US,D,20240405,000000,2.44,2.496,2.43,2.46,294071,0
+VLN.US,D,20240408,000000,2.43,2.52,2.43,2.49,226098,0
+VLN.US,D,20240409,000000,2.5,2.51,2.4,2.45,171180,0
+VLN.US,D,20240410,000000,2.39,2.46,2.35,2.44,236903,0
+VLN.US,D,20240411,000000,2.45,2.49,2.44,2.48,97324,0
+VLN.US,D,20240412,000000,2.47,2.49,2.38,2.47,1451250,0
+VLN.US,D,20240415,000000,2.47,2.5,2.27,2.4,252566,0
+VLN.US,D,20240416,000000,2.35,2.395,2.29,2.37,425496,0
+VLN.US,D,20240417,000000,2.36,2.41,2.36,2.37,268561,0
+VLN.US,D,20240418,000000,2.34,2.38,2.33,2.36,224705,0
+VLN.US,D,20240419,000000,2.32,2.38,2.32,2.37,355148,0
+VLN.US,D,20240422,000000,2.33,2.3693,2.27,2.34,643092,0
+VLN.US,D,20240423,000000,2.37,2.42,2.34,2.4,547198,0
+VLN.US,D,20240424,000000,2.4,2.46,2.385,2.39,381041,0
+VLN.US,D,20240425,000000,2.39,2.42,2.39,2.42,336141,0
+VLN.US,D,20240426,000000,2.42,2.47,2.32,2.33,374224,0
+VLN.US,D,20240429,000000,2.34,2.38,2.32,2.36,567003,0
+VLN.US,D,20240430,000000,2.37,2.37,2.34,2.36,280732,0
+VLN.US,D,20240501,000000,2.39,2.39,2.34,2.36,303586,0
+VLN.US,D,20240502,000000,2.37,2.37,2.3275,2.35,385130,0
+VLN.US,D,20240503,000000,2.36,2.41,2.35,2.41,418464,0
+VLN.US,D,20240506,000000,2.42,2.48,2.4,2.42,265363,0
+VLN.US,D,20240507,000000,2.48,2.48,2.41,2.45,391146,0
+VLN.US,D,20240508,000000,2.47,2.47,2.41,2.45,335519,0
+VLN.US,D,20240509,000000,2.4,2.49,2.4,2.47,371412,0
+VLN.US,D,20240510,000000,2.41,2.47,2.41,2.46,371877,0
+VLN.US,D,20240513,000000,2.41,2.46,2.41,2.44,276282,0
+VLN.US,D,20240514,000000,2.45,2.5,2.44,2.45,233193,0
+VLN.US,D,20240515,000000,2.42,2.49,2.42,2.47,690260,0
+VLN.US,D,20240516,000000,2.45,2.6,2.45,2.53,583795,0
+VLN.US,D,20240517,000000,2.54,2.56,2.495,2.54,242057,0
+VLN.US,D,20240520,000000,2.56,2.58,2.52,2.57,178333,0
+VLN.US,D,20240521,000000,2.56,2.6,2.54,2.55,119786,0
+VLN.US,D,20240522,000000,2.56,2.62,2.49,2.59,316925,0
+VLN.US,D,20240523,000000,2.6,2.63,2.57,2.61,564219,0
+VLN.US,D,20240524,000000,2.63,2.78,2.62,2.72,505833,0
+VLN.US,D,20240528,000000,2.77,2.77,2.63,2.72,381598,0
+VLN.US,D,20240529,000000,2.67,2.74,2.64,2.72,221789,0
+VLN.US,D,20240530,000000,2.76,2.8,2.695,2.73,416977,0
+VLN.US,D,20240531,000000,2.73,2.8,2.67,2.69,203452,0
+VLN.US,D,20240603,000000,2.7,2.75,2.7,2.73,241857,0
+VLN.US,D,20240604,000000,2.73,2.775,2.69,2.75,382091,0
+VLN.US,D,20240605,000000,2.8,2.88,2.73,2.88,356162,0
+VLN.US,D,20240606,000000,2.85,3.0799,2.85,3.02,988226,0
+VLN.US,D,20240607,000000,3.05,3.32,3.05,3.32,969235,0
+VLN.US,D,20240610,000000,3.33,3.39,3.17,3.2,607135,0
+VLN.US,D,20240611,000000,3.23,3.33,3.11,3.33,360503,0
+VLN.US,D,20240612,000000,3.35,3.36,3.16,3.18,280819,0
+VLN.US,D,20240613,000000,3.22,3.24,3.14,3.18,233378,0
+VLN.US,D,20240614,000000,3.16,3.18,2.91,3.16,364675,0
+VLN.US,D,20240617,000000,3.14,3.17,3.08,3.11,214108,0
+VLN.US,D,20240618,000000,3.09,3.14,2.995,3.11,259828,0
+VLN.US,D,20240620,000000,3.1,3.115,3.06,3.11,265151,0
+VLN.US,D,20240621,000000,3.09,3.11,3.08,3.1,107775,0
+VLN.US,D,20240624,000000,3.1,3.115,3.06,3.1,182187,0
+VLN.US,D,20240625,000000,3.1,3.116,3.085,3.11,127469,0
+VLN.US,D,20240626,000000,3.17,3.198,3.07,3.16,161832,0
+VLN.US,D,20240627,000000,3.18,3.2,3.11,3.17,116471,0
+VLN.US,D,20240628,000000,3.2,3.22,3.16,3.19,170140,0
+VLN.US,D,20240701,000000,3.19,3.225,3.15,3.21,172093,0
+VLN.US,D,20240702,000000,3.22,3.22,3.16,3.2,107267,0
+VLN.US,D,20240703,000000,3.2,3.27,3.19,3.2,88761,0
+VLN.US,D,20240705,000000,3.15,3.1837,3.05,3.07,121070,0
+VLN.US,D,20240708,000000,3.06,3.09,2.85,2.85,203793,0
+VLN.US,D,20240709,000000,2.8,2.83,2.71,2.74,243153,0
+VLN.US,D,20240710,000000,2.72,2.77,2.66,2.75,224411,0
+VLN.US,D,20240711,000000,2.8,2.805,2.73,2.74,117221,0
+VLN.US,D,20240712,000000,2.72,2.78,2.69,2.75,134001,0
+VLN.US,D,20240715,000000,2.81,2.94,2.8,2.88,184078,0
+VLN.US,D,20240716,000000,2.9,2.96,2.88,2.95,160848,0
+VLN.US,D,20240717,000000,2.94,3,2.9,2.95,297188,0
+VLN.US,D,20240718,000000,2.95,3.05,2.93,3.02,678271,0
+VLN.US,D,20240719,000000,3.02,3.02,2.89,2.89,369226,0
+VLN.US,D,20240722,000000,2.85,2.85,2.52,2.52,462807,0
+VLN.US,D,20240723,000000,2.55,2.615,2.45,2.5,221795,0
+VLN.US,D,20240724,000000,2.54,2.56,2.34,2.34,191026,0
+VLN.US,D,20240725,000000,2.35,2.44,2.28,2.41,251567,0
+VLN.US,D,20240726,000000,2.44,2.46,2.275,2.28,132344,0
+VLN.US,D,20240729,000000,2.22,2.265,2.16,2.18,286823,0
+VLN.US,D,20240730,000000,2.17,2.3,2.17,2.2,197565,0
+VLN.US,D,20240731,000000,2.25,2.26,2.2,2.23,172137,0
+VLN.US,D,20240801,000000,2.21,2.37,2.15,2.15,169897,0
+VLN.US,D,20240802,000000,2.14,2.35,2.01,2.3,334877,0
+VLN.US,D,20240805,000000,2.23,2.34,2.16,2.31,373654,0
+VLN.US,D,20240806,000000,2.22,2.48,2.2,2.45,656731,0
+VLN.US,D,20240807,000000,2.66,2.75,2.51,2.6,765276,0
+VLN.US,D,20240808,000000,2.54,2.575,2.5,2.56,352515,0
+VLN.US,D,20240809,000000,2.5,2.545,2.1482,2.19,293033,0
+VLN.US,D,20240812,000000,2.2,2.46,2.17,2.45,363136,0
+VLN.US,D,20240813,000000,2.4,2.48,2.29,2.29,165071,0
+VLN.US,D,20240814,000000,2.3,2.33,2.15,2.19,197758,0
+VLN.US,D,20240815,000000,2.19,2.31,2.19,2.26,206946,0
+VLN.US,D,20240816,000000,2.21,2.33,2.21,2.26,90474,0
+VLN.US,D,20240819,000000,2.26,2.335,2.24,2.33,75039,0
+VLN.US,D,20240820,000000,2.29,2.32,2.15,2.17,220516,0
+VLN.US,D,20240821,000000,2.18,2.21,2.15,2.2,74348,0
+VLN.US,D,20240822,000000,2.2,2.2,2.16,2.17,73833,0
+VLN.US,D,20240823,000000,2.17,2.24,2.17,2.2,54409,0
+VLN.US,D,20240826,000000,2.17,2.2391,2.17,2.18,76298,0
+VLN.US,D,20240827,000000,2.18,2.21,2.16,2.18,50400,0
+VLN.US,D,20240828,000000,2.18,2.24,2.14,2.14,136553,0
+VLN.US,D,20240829,000000,2.14,2.2,2.14,2.17,68282,0
+VLN.US,D,20240830,000000,2.21,2.25,2.13,2.14,70494,0
+VLN.US,D,20240903,000000,2.18,2.19,2.05,2.12,189015,0
+VLN.US,D,20240904,000000,2.15,2.15,2.05,2.05,91511,0
+VLN.US,D,20240905,000000,2.05,2.07,2.01,2.04,118018,0
+VLN.US,D,20240906,000000,2.09,2.09,2.01,2.05,50872,0
+VLN.US,D,20240909,000000,2.06,2.06,1.89,1.9,294045,0
+VLN.US,D,20240910,000000,1.95,1.975,1.825,1.84,288688,0
+VLN.US,D,20240911,000000,1.84,1.95,1.84,1.95,140175,0
+VLN.US,D,20240912,000000,1.91,1.9699,1.9,1.95,115802,0
+VLN.US,D,20240913,000000,1.98,1.98,1.93,1.97,55430,0
+VLN.US,D,20240916,000000,2,2.18,2,2.18,160127,0
+VLN.US,D,20240917,000000,2.29,2.32,2.11,2.11,272830,0
+VLN.US,D,20240918,000000,2.22,2.24,2.13,2.16,108951,0
+VLN.US,D,20240919,000000,2.16,2.27,2.16,2.19,100131,0
+VLN.US,D,20240920,000000,2.2,2.21,2.12,2.13,66190,0
+VLN.US,D,20240923,000000,2.1,2.22,2.1,2.18,84191,0
+VLN.US,D,20240924,000000,2.2,2.2282,2.18,2.2,119431,0
+VLN.US,D,20240925,000000,2.16,2.21,2.14,2.2,85638,0
+VLN.US,D,20240926,000000,2.23,2.28,2.23,2.25,84539,0
+VLN.US,D,20240927,000000,2.29,2.37,2.25,2.28,183409,0
+VLN.US,D,20240930,000000,2.3,2.32,2.13,2.2,139082,0
+VLN.US,D,20241001,000000,2.16,2.18,2.05,2.05,146343,0
+VLN.US,D,20241002,000000,2,2.08,1.96,2.01,99044,0
+VLN.US,D,20241003,000000,2.02,2.03,1.95,2,107154,0
+VLN.US,D,20241004,000000,2,2.085,2,2.07,47136,0
+VLN.US,D,20241007,000000,2.05,2.1,2.02,2.05,85263,0
+VLN.US,D,20241008,000000,2.07,2.14,2.0199,2.14,99577,0
+VLN.US,D,20241009,000000,2.18,2.18,2.09,2.13,86902,0
+VLN.US,D,20241010,000000,2.11,2.1641,2,2.06,278858,0
+VLN.US,D,20241011,000000,2.03,2.12,2.03,2.11,50720,0
+VLN.US,D,20241014,000000,2.08,2.125,2.02,2.09,166342,0
+VLN.US,D,20241015,000000,2.06,2.12,1.92,2.01,339126,0
+VLN.US,D,20241016,000000,1.99,2.02,1.83,1.89,645366,0
+VLN.US,D,20241017,000000,1.85,1.915,1.82,1.82,768072,0
+VLN.US,D,20241018,000000,1.83,1.95,1.83,1.94,184963,0
+VLN.US,D,20241021,000000,1.94,1.98,1.9,1.94,123537,0
+VLN.US,D,20241022,000000,1.93,1.97,1.88,1.91,124043,0
+VLN.US,D,20241023,000000,1.88,1.91,1.85,1.85,93722,0
+VLN.US,D,20241024,000000,1.86,1.89,1.83,1.86,95442,0
+VLN.US,D,20241025,000000,1.85,1.91,1.84,1.88,132278,0
+VLN.US,D,20241028,000000,1.98,1.99,1.91,1.98,261308,0
+VLN.US,D,20241029,000000,1.94,1.97,1.91,1.95,69655,0
+VLN.US,D,20241030,000000,1.91,1.92,1.88,1.89,121050,0
+VLN.US,D,20241031,000000,1.88,1.89,1.83,1.85,90879,0
+VLN.US,D,20241101,000000,1.82,1.85,1.67,1.75,282087,0
+VLN.US,D,20241104,000000,1.76,1.78,1.7,1.78,110812,0
+VLN.US,D,20241105,000000,1.78,1.81,1.73,1.81,83754,0
+VLN.US,D,20241106,000000,1.88,1.88,1.73,1.8,391393,0
+VLN.US,D,20241107,000000,1.79,1.95,1.76,1.95,215262,0
+VLN.US,D,20241108,000000,1.99,2.03,1.83,1.89,222689,0
+VLN.US,D,20241111,000000,1.84,1.9,1.78,1.87,198943,0
+VLN.US,D,20241112,000000,1.82,1.98,1.82,1.91,279833,0
+VLN.US,D,20241113,000000,1.89,1.91,1.79,1.82,219349,0
+VLN.US,D,20241114,000000,1.82,2.015,1.8,2.01,356381,0
+VLN.US,D,20241115,000000,1.97,1.98,1.91,1.91,211135,0
+VLN.US,D,20241118,000000,1.915,1.95,1.87,1.94,178779,0
+VLN.US,D,20241119,000000,1.89,2,1.88,1.94,172416,0
+VLN.US,D,20241120,000000,1.94,1.98,1.9,1.96,73092,0
+VLN.US,D,20241121,000000,1.96,2.135,1.94,2.07,261946,0
+VLN.US,D,20241122,000000,2.07,2.0801,1.81,1.96,566660,0
+VLN.US,D,20241125,000000,1.91,1.9587,1.75,1.8,1010165,0
+VLN.US,D,20241126,000000,1.81,1.875,1.79,1.8,762708,0
+VLN.US,D,20241127,000000,1.91,1.91,1.81,1.84,739708,0
+VLN.US,D,20241129,000000,1.85,1.97,1.85,1.97,345671,0
+VLN.US,D,20241202,000000,1.975,2.32,1.93,2.29,1313777,0
+VLN.US,D,20241203,000000,2.4,2.41,2.12,2.26,1207416,0
+VLN.US,D,20241204,000000,2.24,2.26,2.0308,2.06,1115290,0
+VLN.US,D,20241205,000000,2.08,2.1089,2,2.02,643262,0
+VLN.US,D,20241206,000000,2.03,2.13,1.98,2.1,692026,0
+VLN.US,D,20241209,000000,2.1,2.1201,2.05,2.08,350095,0
+VLN.US,D,20241210,000000,2.065,2.0676,1.985,2.03,301914,0
+VLN.US,D,20241211,000000,2.1,2.29,2.01,2.21,2431537,0
+VLN.US,D,20241212,000000,2.28,2.28,2.135,2.23,820535,0
+VLN.US,D,20241213,000000,2.22,2.25,2.11,2.13,343774,0
+VLN.US,D,20241216,000000,2.1,2.185,2.03,2.06,625418,0
+VLN.US,D,20241217,000000,2.0347,2.15,1.98,2.05,1151290,0
+VLN.US,D,20241218,000000,2.03,2.05,1.85,1.89,757883,0
+VLN.US,D,20241219,000000,1.91,1.9442,1.775,1.8,507844,0
+VLN.US,D,20241220,000000,1.8,1.88,1.77,1.84,470841,0
+VLN.US,D,20241223,000000,1.87,1.92,1.83,1.92,417905,0
+VLN.US,D,20241224,000000,1.94,2.02,1.9,2.02,184305,0
+VLN.US,D,20241226,000000,1.99,2.0388,1.95,2.03,528301,0
+VLN.US,D,20241227,000000,2,2.5175,1.99,2.49,2751597,0
+VLN.US,D,20241230,000000,2.43,2.85,2.32,2.79,2452477,0
+VLN.US,D,20241231,000000,2.78,2.958,2.56,2.6,2023586,0
+VLN.US,D,20250102,000000,2.51,2.87,2.5,2.81,832496,0
+VLN.US,D,20250103,000000,2.755,2.98,2.74,2.84,1044329,0
+VLN.US,D,20250106,000000,2.84,2.94,2.81,2.82,613526,0
+VLN.US,D,20250107,000000,2.83,3.015,2.83,2.95,1037512,0
+VLN.US,D,20250108,000000,2.925,3.165,2.875,3.13,1073063,0
+VLN.US,D,20250110,000000,3.12,3.205,2.98,3.08,957227,0
+VLN.US,D,20250113,000000,3.05,3.12,2.82,3.06,860717,0
+VLN.US,D,20250114,000000,3.08,3.26,3.06,3.18,699701,0
+VLN.US,D,20250115,000000,3.2,3.4,3.16,3.4,882460,0
+VLN.US,D,20250116,000000,3.41,3.5,3.3467,3.46,1648455,0
+VLN.US,D,20250117,000000,3.45,3.49,3.26,3.35,752966,0
+VLN.US,D,20250121,000000,3.3001,3.405,3.22,3.31,454736,0
+VLN.US,D,20250122,000000,3.27,3.3289,2.935,3.02,742983,0
+VLN.US,D,20250123,000000,2.985,3.02,2.78,2.93,601384,0
+VLN.US,D,20250124,000000,2.93,2.97,2.7901,2.81,585009,0
+VLN.US,D,20250127,000000,2.81,2.95,2.555,2.61,876510,0
+VLN.US,D,20250128,000000,2.61,2.65,2.46,2.58,408545,0
+VLN.US,D,20250129,000000,2.58,2.6499,2.39,2.46,419501,0
+VLN.US,D,20250130,000000,2.48,2.57,2.43,2.52,287209,0
+VLN.US,D,20250131,000000,2.5,2.51,2.36,2.36,261626,0
+VLN.US,D,20250203,000000,2.28,2.44,2.23,2.4,375924,0
+VLN.US,D,20250204,000000,2.36,2.53,2.36,2.44,268115,0
+VLN.US,D,20250205,000000,2.45,2.63,2.45,2.56,332009,0
+VLN.US,D,20250206,000000,2.585,2.64,2.46,2.5,216910,0
+VLN.US,D,20250207,000000,2.5,2.5556,2.43,2.44,167433,0
+VLN.US,D,20250210,000000,2.48,2.58,2.45,2.52,383724,0
+VLN.US,D,20250211,000000,2.46,2.48,2.33,2.45,353841,0
+VLN.US,D,20250212,000000,2.48,2.595,2.47,2.55,383438,0
+VLN.US,D,20250213,000000,2.55,2.59,2.49,2.52,182335,0
+VLN.US,D,20250214,000000,2.58,3,2.5171,2.71,1419451,0
+VLN.US,D,20250218,000000,2.77,2.78,2.53,2.59,677240,0
+VLN.US,D,20250219,000000,2.6,2.67,2.53,2.58,336261,0
+VLN.US,D,20250220,000000,2.57,2.6,2.46,2.53,256283,0
+VLN.US,D,20250221,000000,2.53,2.56,2.42,2.45,290809,0
+VLN.US,D,20250224,000000,2.42,2.4394,2.3,2.32,414529,0
+VLN.US,D,20250225,000000,2.32,2.32,2.19,2.24,476922,0
+VLN.US,D,20250226,000000,2.37,2.4,2.115,2.13,499557,0
+VLN.US,D,20250227,000000,2.15,2.27,2.11,2.12,303086,0
+VLN.US,D,20250228,000000,2.14,2.145,1.982,2.1,295795,0
+VLN.US,D,20250303,000000,2.1,2.2,2.03,2.03,352185,0
+VLN.US,D,20250304,000000,2.06,2.2,2.05,2.16,259906,0
+VLN.US,D,20250305,000000,2.1,2.24,2.09,2.22,166488,0
+VLN.US,D,20250306,000000,2.11,2.19,2.1,2.11,206637,0
+VLN.US,D,20250307,000000,2.06,2.1789,2.05,2.16,204406,0
+VLN.US,D,20250310,000000,2.08,2.155,2,2.03,182869,0
+VLN.US,D,20250311,000000,2,2.05,1.96,2.01,164928,0
+VLN.US,D,20250312,000000,2.03,2.11,2.03,2.11,109617,0
+VLN.US,D,20250313,000000,2.09,2.09,1.88,1.95,408300,0
+VLN.US,D,20250314,000000,1.98,2.0392,1.95,2.03,172776,0
+VLN.US,D,20250317,000000,2.12,2.145,2.04,2.12,258164,0
+VLN.US,D,20250318,000000,2.1,2.25,2.06,2.2,198554,0
+VLN.US,D,20250319,000000,2.185,2.22,2.1386,2.19,211527,0
+VLN.US,D,20250320,000000,2.2,2.225,2.105,2.11,126389,0
+VLN.US,D,20250321,000000,2.095,2.175,2.02,2.15,118571,0
+VLN.US,D,20250324,000000,2.1505,2.2633,2.115,2.14,189420,0
+VLN.US,D,20250325,000000,2.16,2.215,2.115,2.17,190353,0
+VLN.US,D,20250326,000000,2.22,2.22,2.08,2.12,128985,0
+VLN.US,D,20250327,000000,2.13,2.18,2.06,2.07,117210,0
+VLN.US,D,20250328,000000,2.11,2.11,1.98,2.02,209669,0
+VLN.US,D,20250331,000000,2.004,2.05,1.91,2.04,199795,0
+VLN.US,D,20250401,000000,2.01,2.0992,2,2.04,254914,0
+VLN.US,D,20250402,000000,2.2,2.295,2.08,2.11,940386,0
+VLN.US,D,20250403,000000,2,2.1,1.98,2.04,310779,0
+VLN.US,D,20250404,000000,1.945,2.02,1.81,1.86,367044,0
+VLN.US,D,20250407,000000,1.79,1.95,1.73,1.84,458478,0
+VLN.US,D,20250408,000000,1.95,1.97,1.73,1.76,288701,0
+VLN.US,D,20250409,000000,1.77,2.04,1.76,2.01,232173,0
+VLN.US,D,20250410,000000,2.03,2.035,1.9501,2,195919,0
+VLN.US,D,20250411,000000,2.14,2.225,2.06,2.11,266156,0
+VLN.US,D,20250414,000000,2.25,2.6093,2.22,2.29,944345,0
+VLN.US,D,20250415,000000,2.26,2.485,2.2501,2.36,645919,0
+VLN.US,D,20250416,000000,2.3,2.435,2.22,2.24,378438,0
+VLN.US,D,20250417,000000,2.25,2.415,2.24,2.39,547884,0
+VLN.US,D,20250421,000000,2.36,2.4,2.26,2.29,346911,0
+VLN.US,D,20250422,000000,2.35,2.4,2.26,2.27,274056,0
+VLN.US,D,20250423,000000,2.32,2.455,2.32,2.36,322491,0
+VLN.US,D,20250424,000000,2.38,2.57,2.38,2.48,363482,0
+VLN.US,D,20250425,000000,2.48,2.645,2.4525,2.6,246255,0
+VLN.US,D,20250428,000000,2.6,2.605,2.5,2.5,176444,0
+VLN.US,D,20250429,000000,2.48,2.73,2.45,2.65,267359,0
+VLN.US,D,20250430,000000,2.59,2.695,2.53,2.65,249837,0
+VLN.US,D,20250501,000000,2.65,2.81,2.65,2.74,278482,0
+VLN.US,D,20250502,000000,2.74,2.8298,2.72,2.72,251414,0
+VLN.US,D,20250505,000000,2.705,2.8,2.7,2.74,239779,0
+VLN.US,D,20250506,000000,2.785,2.83,2.68,2.77,272830,0
+VLN.US,D,20250507,000000,2.3,2.75,2.22,2.36,540376,0
+VLN.US,D,20250508,000000,2.505,2.5575,2.33,2.43,461621,0
+VLN.US,D,20250509,000000,2.4,2.48,2.32,2.39,311459,0
+VLN.US,D,20250512,000000,2.53,2.6,2.405,2.47,431469,0
+VLN.US,D,20250513,000000,2.55,2.55,2.415,2.43,262311,0
+VLN.US,D,20250514,000000,2.42,2.56,2.39,2.47,358504,0
+VLN.US,D,20250515,000000,2.43,2.635,2.43,2.51,231968,0
+VLN.US,D,20250516,000000,2.495,2.55,2.422,2.48,232131,0
+VLN.US,D,20250519,000000,2.42,2.49,2.4,2.45,137560,0
+VLN.US,D,20250520,000000,2.46,2.46,2.39,2.43,112636,0
+VLN.US,D,20250521,000000,2.4,2.48,2.26,2.36,430758,0
+VLN.US,D,20250522,000000,2.36,2.46,2.34,2.36,197256,0
+VLN.US,D,20250523,000000,2.28,2.385,2.26,2.26,287339,0
+VLN.US,D,20250527,000000,2.3,2.3495,2.22,2.25,277542,0
+VLN.US,D,20250528,000000,2.26,2.2924,2.21,2.22,251582,0
+VLN.US,D,20250529,000000,2.23,2.3045,2.171,2.21,205976,0
+VLN.US,D,20250530,000000,2.21,2.29,2.16,2.24,183180,0
+VLN.US,D,20250602,000000,2.23,2.28,2.2,2.25,236886,0
+VLN.US,D,20250603,000000,2.15,2.255,2.15,2.18,443009,0
+VLN.US,D,20250604,000000,2.18,2.2326,2.18,2.2,205240,0
+VLN.US,D,20250605,000000,2.2,2.22,2.17,2.18,187896,0
+VLN.US,D,20250606,000000,2.2,2.23,2.15,2.19,186933,0
+VLN.US,D,20250609,000000,2.19,2.21,2.16,2.16,186750,0
+VLN.US,D,20250610,000000,2.2654,2.2654,2.145,2.15,392611,0
+VLN.US,D,20250611,000000,2.18,2.2057,2.11,2.12,349206,0
+VLN.US,D,20250612,000000,2.12,2.16,2.1,2.15,236708,0
+VLN.US,D,20250613,000000,2.15,2.15,2.06,2.06,260709,0
+VLN.US,D,20250616,000000,2.12,2.12,2.03,2.05,393460,0
+VLN.US,D,20250617,000000,2.05,2.07,1.99,2,313793,0
+VLN.US,D,20250618,000000,2.0007,2.28,2.0007,2.28,454905,0
+VLN.US,D,20250620,000000,2.26,2.29,2.19,2.19,124746,0
+VLN.US,D,20250623,000000,2.1606,2.2351,2.07,2.1,280933,0
+VLN.US,D,20250624,000000,2.146,2.35,2.11,2.34,341317,0
+VLN.US,D,20250625,000000,2.36,2.73,2.35,2.4,1602406,0
+VLN.US,D,20250626,000000,2.5299,2.725,2.45,2.68,938758,0
+VLN.US,D,20250627,000000,2.68,2.68,2.45,2.55,567136,0
+VLN.US,D,20250630,000000,2.53,2.6951,2.39,2.63,531740,0
+VLN.US,D,20250701,000000,2.6,2.64,2.47,2.54,260342,0
+VLN.US,D,20250702,000000,2.51,2.68,2.47,2.68,519342,0
+VLN.US,D,20250703,000000,2.67,2.74,2.6186,2.68,267430,0
+VLN.US,D,20250707,000000,2.68,2.78,2.6,2.68,457612,0
+VLN.US,D,20250708,000000,2.69,2.775,2.64,2.76,264342,0
+VLN.US,D,20250709,000000,2.76,2.77,2.64,2.7,272072,0
+VLN.US,D,20250710,000000,2.71,2.8,2.66,2.76,341901,0
+VLN.US,D,20250711,000000,2.72,2.84,2.72,2.76,369620,0
+VLN.US,D,20250714,000000,2.75,2.79,2.68,2.72,173413,0
+VLN.US,D,20250715,000000,2.7,2.74,2.55,2.55,425028,0
+VLN.US,D,20250716,000000,2.57,2.71,2.55,2.7,400634,0
+VLN.US,D,20250717,000000,2.65,2.8267,2.65,2.8,319940,0
+VLN.US,D,20250718,000000,2.85,2.9,2.76,2.78,428404,0
+VLN.US,D,20250721,000000,2.78,2.879,2.71,2.75,265667,0
+VLN.US,D,20250722,000000,2.75,2.77,2.65,2.73,185255,0
+VLN.US,D,20250723,000000,2.73,3.05,2.69,2.9,3144777,0
+VLN.US,D,20250724,000000,3.23,3.34,2.98,3.12,5963833,0
+VLN.US,D,20250725,000000,3.31,3.33,3.02,3.12,2214923,0
+VLN.US,D,20250728,000000,3.16,3.1799,2.65,2.72,2972881,0
+VLN.US,D,20250729,000000,2.73,2.75,2.42,2.48,1395950,0
+VLN.US,D,20250730,000000,2.545,2.5596,2.42,2.47,627237,0
+VLN.US,D,20250731,000000,2.47,2.47,2.32,2.4,694546,0
+VLN.US,D,20250801,000000,2.4,2.41,2.29,2.38,528728,0
+VLN.US,D,20250804,000000,2.38,2.44,2.33,2.42,392123,0
+VLN.US,D,20250805,000000,2.45,2.5,2.33,2.38,541065,0
+VLN.US,D,20250806,000000,2.14,2.23,2,2.08,1405939,0
+VLN.US,D,20250807,000000,2.15,2.16,2.08,2.12,445728,0
+VLN.US,D,20250808,000000,2.13,2.14,1.9935,2.06,1071307,0
+VLN.US,D,20250811,000000,2.13,2.19,2.055,2.18,809008,0
+VLN.US,D,20250812,000000,2.21,2.235,2.105,2.19,651621,0
+VLN.US,D,20250813,000000,2.2,2.25,2.15,2.18,819495,0
+VLN.US,D,20250814,000000,2.16,2.16,2.07,2.13,752048,0
+VLN.US,D,20250815,000000,2.16,2.18,2.11,2.11,409738,0
+VLN.US,D,20250818,000000,2.12,2.24,2.11,2.23,625729,0
+VLN.US,D,20250819,000000,2.23,2.2435,2.04,2.04,674555,0
+VLN.US,D,20250820,000000,2.1,2.12,1.99,2.09,590081,0
+VLN.US,D,20250821,000000,2.095,2.105,2.05,2.08,237886,0
+VLN.US,D,20250822,000000,2.09,2.19,2.08,2.19,391383,0
+VLN.US,D,20250825,000000,2.16,2.17,2.08,2.14,643072,0
+VLN.US,D,20250826,000000,2.14,2.15,2.02,2.04,1139164,0
+VLN.US,D,20250827,000000,2.065,2.0657,2.01,2.02,689880,0
+VLN.US,D,20250828,000000,2.0795,2.0795,2,2.03,324016,0
+VLN.US,D,20250829,000000,2.03,2.1,1.97,2.01,563447,0
+VLN.US,D,20250902,000000,1.98,2,1.94,1.97,544988,0
+VLN.US,D,20250903,000000,1.97,1.98,1.91,1.92,348171,0
+VLN.US,D,20250904,000000,1.91,1.9492,1.88,1.92,301798,0
+VLN.US,D,20250905,000000,1.92,1.99,1.9007,1.99,319408,0
+VLN.US,D,20250908,000000,1.995,1.995,1.94,1.95,200538,0
+VLN.US,D,20250909,000000,1.98,2.01,1.9,1.95,1014104,0
+VLN.US,D,20250910,000000,2.04,2.08,1.89,1.92,914968,0
+VLN.US,D,20250911,000000,1.9482,1.95,1.87,1.91,832819,0
+VLN.US,D,20250912,000000,1.93,1.93,1.85,1.86,459828,0
+VLN.US,D,20250915,000000,1.86,1.87,1.78,1.79,1411342,0
+VLN.US,D,20250916,000000,1.81,1.83,1.74,1.82,1323106,0
+VLN.US,D,20250917,000000,1.8365,1.875,1.795,1.81,679203,0
+VLN.US,D,20250918,000000,1.83,1.97,1.8,1.93,789152,0
+VLN.US,D,20250919,000000,1.91,1.95,1.869,1.94,948488,0
+VLN.US,D,20250922,000000,1.96,2.0357,1.92,1.96,707911,0
+VLN.US,D,20250923,000000,2.01,2.02,1.89,1.9,496714,0
+VLN.US,D,20250924,000000,1.921,1.94,1.85,1.86,606587,0
+VLN.US,D,20250925,000000,1.8842,1.8842,1.78,1.86,908100,0
+VLN.US,D,20250926,000000,1.86,1.86,1.77,1.79,559677,0
+VLN.US,D,20250929,000000,1.8,1.84,1.79,1.83,910653,0
+VLN.US,D,20250930,000000,1.82,1.83,1.76,1.79,666860,0
+VLN.US,D,20251001,000000,1.78,1.82,1.775,1.8,520915,0
+VLN.US,D,20251002,000000,1.8243,1.88,1.78,1.86,769439,0
+VLN.US,D,20251003,000000,1.9,1.94,1.86,1.9,607173,0
+VLN.US,D,20251006,000000,1.95,1.95,1.87,1.94,908103,0
+VLN.US,D,20251007,000000,1.945,1.945,1.8,1.8,1136346,0
+VLN.US,D,20251008,000000,1.8294,1.92,1.81,1.9,724936,0
+VLN.US,D,20251009,000000,1.9,1.92,1.81,1.84,1418051,0
+VLN.US,D,20251010,000000,1.8504,1.88,1.665,1.67,2143751,0
+VLN.US,D,20251013,000000,1.74,1.82,1.69,1.81,1195780,0
+VLN.US,D,20251014,000000,1.78,1.85,1.74,1.82,811516,0
+VLN.US,D,20251015,000000,1.85,1.92,1.805,1.84,1500220,0
+VLN.US,D,20251016,000000,1.86,1.9,1.74,1.77,1522033,0
+VLN.US,D,20251017,000000,1.79,1.79,1.7,1.71,781553,0
+VLN.US,D,20251020,000000,1.76,1.81,1.73,1.8,792440,0
+VLN.US,D,20251021,000000,1.8,1.8,1.74,1.77,711139,0
+VLN.US,D,20251022,000000,1.76,1.7894,1.67,1.73,1048260,0
+VLN.US,D,20251023,000000,1.738,1.79,1.71,1.76,463219,0
+VLN.US,D,20251024,000000,1.8,1.82,1.7606,1.78,524918,0
+VLN.US,D,20251027,000000,1.78,1.79,1.75,1.75,379045,0
+VLN.US,D,20251028,000000,1.77,1.8,1.74,1.76,356618,0
+VLN.US,D,20251029,000000,1.75,1.7502,1.69,1.71,633773,0
+VLN.US,D,20251030,000000,1.7,1.71,1.655,1.7,489143,0
+VLN.US,D,20251031,000000,1.72,1.85,1.69,1.83,780663,0
+VLN.US,D,20251103,000000,1.805,1.82,1.72,1.72,494216,0
+VLN.US,D,20251104,000000,1.68,1.7,1.58,1.59,1203070,0
+VLN.US,D,20251105,000000,1.62,1.66,1.59,1.66,411365,0
+VLN.US,D,20251106,000000,1.62,1.66,1.55,1.56,699998,0
+VLN.US,D,20251107,000000,1.55,1.58,1.485,1.58,733967,0
+VLN.US,D,20251110,000000,1.62,1.6358,1.57,1.6,552327,0
+VLN.US,D,20251111,000000,1.6173,1.84,1.5801,1.8,3076644,0
+VLN.US,D,20251112,000000,1.82,1.87,1.68,1.7,2606573,0
+VLN.US,D,20251113,000000,1.705,1.74,1.65,1.72,900386,0
+VLN.US,D,20251114,000000,1.6524,1.775,1.65,1.74,845308,0
+VLN.US,D,20251117,000000,1.7279,1.7296,1.55,1.56,752940,0
+VLN.US,D,20251118,000000,1.54,1.56,1.5,1.52,644674,0
+VLN.US,D,20251119,000000,1.53,1.538,1.42,1.45,827854,0
+VLN.US,D,20251120,000000,1.49,1.515,1.42,1.42,963478,0
+VLN.US,D,20251121,000000,1.42,1.52,1.37,1.5,905174,0
+VLN.US,D,20251124,000000,1.52,1.5855,1.47,1.53,551707,0
+VLN.US,D,20251125,000000,1.55,1.56,1.5118,1.54,183231,0
+VLN.US,D,20251126,000000,1.56,1.5799,1.53,1.57,314527,0
+VLN.US,D,20251128,000000,1.58,1.62,1.57,1.6,234112,0
+VLN.US,D,20251201,000000,1.58,1.6088,1.55,1.57,450904,0
+VLN.US,D,20251202,000000,1.58,1.65,1.5701,1.58,477425,0
+VLN.US,D,20251203,000000,1.62,1.67,1.58,1.67,475841,0
+VLN.US,D,20251204,000000,1.665,1.7,1.65,1.68,368529,0
+VLN.US,D,20251205,000000,1.68,1.7499,1.66,1.68,413006,0
+VLN.US,D,20251208,000000,1.67,1.71,1.655,1.7,321388,0
+VLN.US,D,20251209,000000,1.7,1.7457,1.68,1.7,337870,0
+VLN.US,D,20251210,000000,1.69,1.71,1.63,1.68,625914,0
+VLN.US,D,20251211,000000,1.67,1.67,1.63,1.63,295231,0
+VLN.US,D,20251212,000000,1.65,1.66,1.59,1.59,311538,0
+VLN.US,D,20251215,000000,1.58,1.6,1.53,1.54,619212,0
+VLN.US,D,20251216,000000,1.535,1.57,1.515,1.53,333415,0
+VLN.US,D,20251217,000000,1.55,1.57,1.465,1.48,494740,0
+VLN.US,D,20251218,000000,1.471,1.515,1.47,1.48,293436,0
+VLN.US,D,20251219,000000,1.505,1.505,1.475,1.49,324794,0
+VLN.US,D,20251222,000000,1.49,1.53,1.46,1.46,894624,0
+VLN.US,D,20251223,000000,1.46,1.47,1.39,1.4,1077825,0
+VLN.US,D,20251224,000000,1.4,1.4201,1.37,1.38,482535,0
+VLN.US,D,20251226,000000,1.39,1.47,1.38,1.44,609506,0
+VLN.US,D,20251229,000000,1.4,1.43,1.39,1.41,776812,0
+VLN.US,D,20251230,000000,1.4,1.415,1.38,1.38,715569,0
+VLN.US,D,20251231,000000,1.4,1.46,1.38,1.42,982007,0
+VLN.US,D,20260102,000000,1.47,1.5653,1.465,1.56,707538,0
+VLN.US,D,20260105,000000,1.595,1.63,1.57,1.57,1002421,0
+VLN.US,D,20260106,000000,1.59,1.62,1.57,1.59,352914,0
+VLN.US,D,20260107,000000,1.6015,1.6015,1.535,1.55,576927,0
+VLN.US,D,20260108,000000,1.55,1.58,1.52,1.56,332532,0
+VLN.US,D,20260109,000000,1.68,2.72,1.63,2.48,46002884,0
+VLN.US,D,20260112,000000,2.48,2.53,2.1,2.31,13011138,0
+VLN.US,D,20260113,000000,2.37,2.52,2.2,2.34,6864571,0
+VLN.US,D,20260114,000000,2.34,2.3653,2.05,2.09,3724736,0
+VLN.US,D,20260115,000000,2.1,2.2986,2.05,2.09,3074772,0
+VLN.US,D,20260116,000000,2.11,2.15,1.95,1.99,3151415,0
+VLN.US,D,20260120,000000,1.92,2.03,1.84,1.94,2112555,0
+VLN.US,D,20260121,000000,1.95,2.13,1.875,1.96,2452092,0
+VLN.US,D,20260122,000000,2.08,2.15,2.03,2.1,2670862,0
+VLN.US,D,20260123,000000,2.1,2.1075,1.93,1.96,2227299,0
+VLN.US,D,20260126,000000,1.94,1.94,1.82,1.84,1869955,0
+VLN.US,D,20260127,000000,1.84,1.85,1.735,1.84,1257641,0
+VLN.US,D,20260128,000000,1.84,1.85,1.74,1.77,1308568,0
+VLN.US,D,20260129,000000,1.78,1.79,1.67,1.76,1153020,0
+VLN.US,D,20260130,000000,1.74,1.825,1.67,1.7,1178361,0
+VLN.US,D,20260202,000000,1.67,1.7001,1.65,1.67,782705,0
+VLN.US,D,20260203,000000,1.68,1.7,1.53,1.6,1218199,0
+VLN.US,D,20260204,000000,1.61,1.63,1.49,1.54,954648,0
+VLN.US,D,20260205,000000,1.5,1.525,1.41,1.43,1060314,0
+VLN.US,D,20260206,000000,1.46,1.56,1.45,1.54,1059444,0
+VLN.US,D,20260209,000000,1.53,1.54,1.49,1.52,804987,0
+VLN.US,D,20260210,000000,1.53,1.595,1.5,1.55,692598,0
+VLN.US,D,20260211,000000,1.57,1.58,1.52,1.54,498192,0
+VLN.US,D,20260212,000000,1.5587,1.6199,1.485,1.5,684843,0
+VLN.US,D,20260213,000000,1.505,1.565,1.48,1.52,506131,0
+VLN.US,D,20260217,000000,1.5001,1.505,1.45,1.46,446340,0
+VLN.US,D,20260218,000000,1.47,1.53,1.46,1.49,594545,0
diff --git a/daily/us/nyse stocks/2/vlt.us.txt b/daily/us/nyse stocks/2/vlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e86afbd56b4fb6fa7b3774fbf4cb64dae7f6ee21
--- /dev/null
+++ b/daily/us/nyse stocks/2/vlt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLT.US,D,20050225,000000,10.802,10.8195,10.7115,10.7767,4088.8522878531,0
+VLT.US,D,20050228,000000,10.8643,10.9275,10.8409,10.8867,4606.8969216081,0
+VLT.US,D,20050301,000000,10.9051,11.0092,10.9051,11.0092,977.50088631178,0
+VLT.US,D,20050302,000000,10.8867,10.9693,10.8409,10.9051,3761.9907927456,0
+VLT.US,D,20050303,000000,10.8409,10.8867,10.7563,10.7563,2141.0455795872,0
+VLT.US,D,20050304,000000,10.7767,10.8195,10.7115,10.7115,3529.6930006252,0
+VLT.US,D,20050307,000000,10.9275,10.9489,10.7115,10.8409,3961.3968620879,0
+VLT.US,D,20050308,000000,10.802,10.8643,10.7563,10.8409,10142.985011698,0
+VLT.US,D,20050309,000000,10.7339,10.802,10.6891,10.7563,4794.9964612455,0
+VLT.US,D,20050310,000000,10.6472,10.802,10.5179,10.7563,8648.4673579677,0
+VLT.US,D,20050311,000000,10.4946,10.6054,10.4547,10.4761,4733.3244810365,0
+VLT.US,D,20050314,000000,10.4313,10.5179,10.3243,10.5179,6464.2513922342,0
+VLT.US,D,20050315,000000,10.3914,10.5432,10.3914,10.5432,1258.1083962625,0
+VLT.US,D,20050316,000000,10.3457,10.4099,10.2864,10.2864,2742.3473866244,0
+VLT.US,D,20050317,000000,10.2864,10.3914,9.97895,10.1317,15573.202869096,0
+VLT.US,D,20050318,000000,10.1317,10.1978,10.0003,10.0003,4369.4597978037,0
+VLT.US,D,20050321,000000,9.97895,10.0003,9.91577,10.0003,8561.0987193384,0
+VLT.US,D,20050322,000000,9.74543,9.74543,9.48859,9.57323,16974.184686175,0
+VLT.US,D,20050323,000000,9.5275,9.59366,9.5275,9.56934,10884.076640542,0
+VLT.US,D,20050324,000000,9.54988,9.63939,9.5275,9.59366,7395.4982933893,0
+VLT.US,D,20050328,000000,9.59366,9.65494,9.5275,9.65494,2424.7366885484,0
+VLT.US,D,20050329,000000,9.65494,9.68024,9.5275,9.5275,6590.6789516626,0
+VLT.US,D,20050330,000000,9.63939,10.0003,9.63939,9.725,6274.0961199234,0
+VLT.US,D,20050331,000000,9.82715,10.1744,9.70262,10.0003,8082.1130063822,0
+VLT.US,D,20050401,000000,10.0655,10.1978,10.0003,10.0889,2503.8823964832,0
+VLT.US,D,20050404,000000,10.0889,10.3243,10.0003,10.3243,1996.1164260962,0
+VLT.US,D,20050405,000000,10.1744,10.2182,10.0003,10.2182,2099.9309261146,0
+VLT.US,D,20050406,000000,10.1093,10.158,10.1093,10.1093,653.72299021481,0
+VLT.US,D,20050407,000000,10.0003,10.1093,9.91577,9.91577,4845.3619117494,0
+VLT.US,D,20050408,000000,9.97895,9.97895,9.89333,9.91577,3529.6930006252,0
+VLT.US,D,20050411,000000,9.89333,9.93815,9.89333,9.93815,1298.1951833982,0
+VLT.US,D,20050412,000000,9.80769,9.89333,9.70262,9.78726,2503.8823964832,0
+VLT.US,D,20050413,000000,9.63939,9.78726,9.63939,9.78726,1896.4133914251,0
+VLT.US,D,20050414,000000,9.65494,9.68024,9.48859,9.56934,7109.7514517545,0
+VLT.US,D,20050415,000000,9.51097,9.51097,9.36017,9.37962,8131.4505905494,0
+VLT.US,D,20050418,000000,9.3125,9.41853,9.24634,9.41853,8323.6615955339,0
+VLT.US,D,20050419,000000,9.63939,9.68024,9.46426,9.51097,8971.2173877278,0
+VLT.US,D,20050420,000000,9.63939,9.63939,9.51097,9.59366,3632.4796343068,0
+VLT.US,D,20050421,000000,9.48859,9.56934,9.41853,9.48859,5199.9757979509,0
+VLT.US,D,20050422,000000,9.41853,9.59366,9.41853,9.59366,2383.6220350757,0
+VLT.US,D,20050425,000000,9.54988,9.70262,9.54988,9.54988,3268.6149510741,0
+VLT.US,D,20050426,000000,9.54988,9.63939,9.51097,9.63939,3675.6500204531,0
+VLT.US,D,20050427,000000,9.51097,9.65494,9.51097,9.65494,926.10756947099,0
+VLT.US,D,20050428,000000,9.68024,9.725,9.54988,9.725,2742.3473866244,0
+VLT.US,D,20050429,000000,9.725,9.87487,9.59366,9.82715,7478.7554666714,0
+VLT.US,D,20050502,000000,9.82715,9.82715,9.725,9.725,1776.1530300176,0
+VLT.US,D,20050503,000000,9.70262,9.82715,9.70262,9.82715,1539.74377255,0
+VLT.US,D,20050504,000000,9.725,9.82715,9.725,9.74543,5863.9774515338,0
+VLT.US,D,20050505,000000,9.70262,9.85249,9.68024,9.74543,4969.7337385041,0
+VLT.US,D,20050506,000000,9.74543,9.87487,9.74543,9.74543,4369.4597978037,0
+VLT.US,D,20050509,000000,9.62188,9.85249,9.59366,9.85249,3268.6149510741,0
+VLT.US,D,20050510,000000,9.87487,10.0889,9.87487,10.0655,2983.8959757761,0
+VLT.US,D,20050511,000000,9.82715,9.89333,9.78726,9.89333,16043.965651357,0
+VLT.US,D,20050512,000000,9.82715,9.87487,9.78726,9.87487,2233.5535499006,0
+VLT.US,D,20050513,000000,9.78726,9.82715,9.76683,9.82715,5392.1868029355,0
+VLT.US,D,20050516,000000,9.76683,9.80769,9.76683,9.78726,2829.7160252537,0
+VLT.US,D,20050517,000000,9.87487,9.95944,9.72791,9.85249,5863.9774515338,0
+VLT.US,D,20050518,000000,9.78726,9.78726,9.74543,9.76683,2051.6212082842,0
+VLT.US,D,20050519,000000,9.76683,9.87487,9.76683,9.85249,1179.9905546645,0
+VLT.US,D,20050520,000000,9.76683,9.93815,9.74543,9.74543,2983.8959757761,0
+VLT.US,D,20050523,000000,9.76683,9.97895,9.76683,9.97895,3340.5655946511,0
+VLT.US,D,20050524,000000,9.82715,9.89333,9.82715,9.85249,3105.1842035203,0
+VLT.US,D,20050525,000000,9.85249,9.97895,9.85249,9.93815,1896.4133914251,0
+VLT.US,D,20050526,000000,9.93815,9.97895,9.80769,9.85249,1453.4030002575,0
+VLT.US,D,20050527,000000,9.97895,10.0889,9.80769,10.0889,2264.3895400051,0
+VLT.US,D,20050531,000000,10.3243,10.6054,10.1093,10.1744,14695.405017455,0
+VLT.US,D,20050601,000000,10.0889,10.5179,10.0889,10.4313,3906.9199462367,0
+VLT.US,D,20050602,000000,10.3019,10.3243,10.1978,10.3243,1613.7501488007,0
+VLT.US,D,20050603,000000,10.3243,10.7563,10.3243,10.7563,5863.9774515338,0
+VLT.US,D,20050606,000000,10.6288,10.802,10.6288,10.7563,6186.727481294,0
+VLT.US,D,20050607,000000,10.7563,10.7767,10.6472,10.6472,2233.5535499006,0
+VLT.US,D,20050608,000000,10.6054,10.6288,10.6054,10.6054,1330.0590398396,0
+VLT.US,D,20050609,000000,10.7339,10.7339,10.3243,10.5812,9942.5510760187,0
+VLT.US,D,20050610,000000,10.6891,10.6891,10.4313,10.4313,3806.1890452287,0
+VLT.US,D,20050613,000000,10.2182,10.2864,10.2182,10.2182,1940.6116439082,0
+VLT.US,D,20050614,000000,10.2182,10.6472,10.2182,10.2892,3105.1842035203,0
+VLT.US,D,20050615,000000,10.3243,10.3243,10.2182,10.2182,1996.1164260962,0
+VLT.US,D,20050616,000000,10.154,10.3243,10.154,10.3243,1400.9818170798,0
+VLT.US,D,20050617,000000,10.154,10.1978,10.154,10.154,2099.9309261146,0
+VLT.US,D,20050620,000000,10.1317,10.2367,9.95944,10.0003,7955.6854469539,0
+VLT.US,D,20050621,000000,9.95944,10.2182,9.95944,10.2182,1453.4030002575,0
+VLT.US,D,20050622,000000,10.3457,10.3457,10.2182,10.2182,476.9299802825,0
+VLT.US,D,20050623,000000,10.1978,10.5432,10.1978,10.3243,3438.2128966487,0
+VLT.US,D,20050624,000000,10.3681,10.3681,10.1317,10.2182,3761.9907927456,0
+VLT.US,D,20050627,000000,10.3243,10.3681,10.2182,10.3457,1940.6116439082,0
+VLT.US,D,20050628,000000,10.3914,10.3914,10.3243,10.3457,926.10756947099,0
+VLT.US,D,20050629,000000,10.4313,10.4313,10.3243,10.3457,476.9299802825,0
+VLT.US,D,20050630,000000,10.1978,10.6288,10.1317,10.3243,5994.5164763095,0
+VLT.US,D,20050701,000000,10.3243,10.4313,10.2367,10.2367,2328.1172528877,0
+VLT.US,D,20050705,000000,10.2367,10.4099,10.2367,10.3457,1572.6354953281,0
+VLT.US,D,20050706,000000,10.3243,10.3914,10.3243,10.3914,1015.531940774,0
+VLT.US,D,20050707,000000,10.2367,10.7115,10.2367,10.6288,5663.5435158548,0
+VLT.US,D,20050708,000000,10.4313,10.4313,10.4313,10.4313,476.9299802825,0
+VLT.US,D,20050711,000000,10.3914,10.6288,10.3243,10.3243,5440.4965207658,0
+VLT.US,D,20050712,000000,10.3243,10.6054,10.3243,10.4946,6464.2513922342,0
+VLT.US,D,20050713,000000,10.3243,10.4313,10.2864,10.4313,926.10756947099,0
+VLT.US,D,20050714,000000,10.4946,10.5812,10.4547,10.4547,5440.4965207658,0
+VLT.US,D,20050715,000000,10.3681,10.4761,10.3243,10.4761,1539.74377255,0
+VLT.US,D,20050718,000000,10.3019,10.3914,10.3019,10.3243,1572.6354953281,0
+VLT.US,D,20050719,000000,10.4313,10.4313,10.3019,10.3019,3632.4796343068,0
+VLT.US,D,20050720,000000,10.2864,10.3457,10.2611,10.3457,4369.4597978037,0
+VLT.US,D,20050721,000000,10.2864,10.5432,10.2864,10.5432,3632.4796343068,0
+VLT.US,D,20050722,000000,10.4313,10.4313,10.4313,10.4313,41.11465347263,0
+VLT.US,D,20050725,000000,10.3914,10.5432,10.3914,10.4313,1539.74377255,0
+VLT.US,D,20050726,000000,10.5432,10.5812,10.4099,10.5578,3438.2128966487,0
+VLT.US,D,20050727,000000,10.4313,10.5812,10.4099,10.4313,1498.6291190774,0
+VLT.US,D,20050728,000000,10.5432,10.7115,10.5432,10.6472,8230.1257588837,0
+VLT.US,D,20050729,000000,10.6891,10.7563,10.5432,10.6891,9208.6545115322,0
+VLT.US,D,20050801,000000,10.6472,10.7767,10.6472,10.7563,10968.361680161,0
+VLT.US,D,20050802,000000,10.7767,10.7767,10.6288,10.6288,9339.1935363079,0
+VLT.US,D,20050803,000000,10.6054,10.6891,10.5578,10.5812,17385.331220902,0
+VLT.US,D,20050804,000000,10.5432,10.6054,10.5179,10.5578,22643.895400051,0
+VLT.US,D,20050805,000000,10.5812,10.5812,10.0889,10.2182,45098.663394128,0
+VLT.US,D,20050808,000000,10.2611,10.3019,9.89333,10.048,22676.787122829,0
+VLT.US,D,20050809,000000,10.048,10.154,9.91577,10.0256,13290.311735027,0
+VLT.US,D,20050810,000000,10.0256,10.1978,9.97895,10.048,18182.955498271,0
+VLT.US,D,20050811,000000,9.89333,10.1093,9.89333,9.93815,15490.973562151,0
+VLT.US,D,20050812,000000,9.89333,10.1317,9.89333,10.0256,6590.6789516626,0
+VLT.US,D,20050815,000000,9.89333,10.154,9.85926,10.048,18788.368770654,0
+VLT.US,D,20050816,000000,9.93815,10.1744,9.93815,10.154,15292.595359145,0
+VLT.US,D,20050817,000000,10.1744,10.1978,10.1317,10.1744,9299.1067491721,0
+VLT.US,D,20050818,000000,10.154,10.2182,10.1317,10.2182,11798.877680307,0
+VLT.US,D,20050819,000000,10.2367,10.2611,10.1317,10.2182,2742.3473866244,0
+VLT.US,D,20050822,000000,10.2182,10.2864,10.1744,10.2864,16922.791369335,0
+VLT.US,D,20050823,000000,10.2182,10.3243,10.2182,10.3243,9168.5677243964,0
+VLT.US,D,20050824,000000,10.2367,10.3243,10.2367,10.3019,9620.8289125954,0
+VLT.US,D,20050825,000000,10.3019,10.4313,10.2367,10.4099,8407.9466351528,0
+VLT.US,D,20050826,000000,10.3019,10.4313,10.1317,10.154,23287.339726898,0
+VLT.US,D,20050829,000000,10.0003,10.2864,10.0003,10.0256,39698.253660498,0
+VLT.US,D,20050830,000000,10.0889,10.0889,9.85249,9.85249,21981.949479142,0
+VLT.US,D,20050831,000000,9.85249,10.0655,9.78726,9.80769,25112.830341083,0
+VLT.US,D,20050901,000000,9.85249,10.0003,9.85249,9.97895,10466.762907795,0
+VLT.US,D,20050902,000000,9.97895,10.0655,9.97895,10.0655,5994.5164763095,0
+VLT.US,D,20050906,000000,10.1093,10.1093,10.0286,10.0655,5165.0283424991,0
+VLT.US,D,20050907,000000,10.0003,10.1093,10.0003,10.0889,11859.52179418,0
+VLT.US,D,20050908,000000,10.0655,10.1317,10.0062,10.048,9243.601966984,0
+VLT.US,D,20050909,000000,10.1093,10.1317,10.0889,10.0889,1776.1530300176,0
+VLT.US,D,20050912,000000,10.0889,10.154,10.0256,10.1093,10183.071798834,0
+VLT.US,D,20050913,000000,10.0003,10.0889,9.93815,10.0003,22594.557815883,0
+VLT.US,D,20050914,000000,10.048,10.048,10.0003,10.0003,5663.5435158548,0
+VLT.US,D,20050915,000000,10.0889,10.0889,9.97895,10.0003,6513.5889764014,0
+VLT.US,D,20050916,000000,10.1317,10.1317,9.91577,9.95944,5581.3142089096,0
+VLT.US,D,20050919,000000,9.91577,10.0256,9.90597,9.95944,5904.0642386696,0
+VLT.US,D,20050920,000000,10.0889,10.1093,9.91577,9.95944,11024.894328686,0
+VLT.US,D,20050921,000000,9.91577,10.0003,9.89333,9.89333,11946.89043281,0
+VLT.US,D,20050922,000000,9.87487,9.87487,9.80769,9.85249,9896.297090862,0
+VLT.US,D,20050923,000000,9.85249,9.93815,9.78726,9.89333,10546.936482067,0
+VLT.US,D,20050926,000000,9.89333,9.95944,9.82715,9.95944,8884.8766154353,0
+VLT.US,D,20050927,000000,9.89333,9.95944,9.37962,9.59366,54717.43657405,0
+VLT.US,D,20050928,000000,9.65494,9.85249,9.46426,9.56934,19012.443632081,0
+VLT.US,D,20050929,000000,9.48859,9.59366,9.36017,9.46426,54632.123668094,0
+VLT.US,D,20050930,000000,9.54988,9.63939,9.54988,9.62188,24489.943340972,0
+VLT.US,D,20051003,000000,9.62188,9.68024,9.36017,9.56934,29054.697742771,0
+VLT.US,D,20051004,000000,9.59366,9.59366,9.20421,9.36017,45563.258978369,0
+VLT.US,D,20051005,000000,9.33,9.44091,8.99319,9.14428,65458.639793774,0
+VLT.US,D,20051006,000000,9.14428,9.14428,8.92383,9.03386,19439.00816186,0
+VLT.US,D,20051007,000000,9.05866,9.14428,8.92383,9.14428,21905.887370217,0
+VLT.US,D,20051010,000000,9.24634,9.27261,8.77721,9.01402,53172.553469816,0
+VLT.US,D,20051011,000000,8.97227,9.07676,8.92383,9.05866,19608.606107434,0
+VLT.US,D,20051012,000000,8.97227,8.99319,8.83811,8.97227,20365.115731331,0
+VLT.US,D,20051013,000000,8.86215,8.86215,8.69102,8.75435,29612.829163662,0
+VLT.US,D,20051014,000000,8.65103,8.75435,8.54021,8.6233,17528.204641719,0
+VLT.US,D,20051017,000000,8.7091,8.92383,8.7091,8.79677,8407.9466351528,0
+VLT.US,D,20051018,000000,8.88656,8.94678,8.79677,8.92383,8884.8766154353,0
+VLT.US,D,20051019,000000,8.92383,9.14428,8.92383,9.07676,9532.4324076293,0
+VLT.US,D,20051020,000000,8.99319,9.16452,8.98355,9.03386,8131.4505905494,0
+VLT.US,D,20051021,000000,8.92383,9.03386,8.86215,9.03386,4183.4159908401,0
+VLT.US,D,20051024,000000,9.03386,9.11938,8.92383,9.03386,5806.4169366722,0
+VLT.US,D,20051025,000000,9.03386,9.33,9.03386,9.11938,4606.8969216081,0
+VLT.US,D,20051026,000000,9.33,9.33,9.22932,9.24634,9168.5677243964,0
+VLT.US,D,20051027,000000,9.24634,9.24634,9.11938,9.20421,10038.142645343,0
+VLT.US,D,20051028,000000,9.14428,9.40103,8.86215,8.92383,19112.146666752,0
+VLT.US,D,20051031,000000,8.88656,9.46426,8.88656,9.20421,23011.871548631,0
+VLT.US,D,20051101,000000,9.11938,9.46426,9.11938,9.36017,14228.753700541,0
+VLT.US,D,20051102,000000,9.36017,9.46426,9.27261,9.40103,5527.8651593951,0
+VLT.US,D,20051103,000000,9.40103,9.46426,9.40103,9.40103,10317.722288957,0
+VLT.US,D,20051104,000000,9.44091,9.5275,9.22932,9.51097,6274.0961199234,0
+VLT.US,D,20051107,000000,9.37962,9.51097,9.36017,9.46426,9896.297090862,0
+VLT.US,D,20051108,000000,9.51097,9.51097,9.37962,9.4234,4565.7822681356,0
+VLT.US,D,20051109,000000,9.46426,9.51097,9.41853,9.41853,9339.1935363079,0
+VLT.US,D,20051110,000000,9.51097,9.5275,9.24634,9.40103,19481.150681669,0
+VLT.US,D,20051111,000000,9.48859,9.48859,9.36017,9.40103,6513.5889764014,0
+VLT.US,D,20051114,000000,9.51097,9.51097,9.27261,9.46426,26040.993643227,0
+VLT.US,D,20051115,000000,9.51097,9.51097,9.18485,9.20421,26127.334415519,0
+VLT.US,D,20051116,000000,9.14428,9.20421,9.03386,9.16452,6417.9974070775,0
+VLT.US,D,20051117,000000,9.14428,9.16452,8.92383,8.92383,15250.452839335,0
+VLT.US,D,20051118,000000,8.86215,8.90689,8.817,8.83811,21524.548959259,0
+VLT.US,D,20051121,000000,8.92383,9.07676,8.83811,8.86215,12367.287764567,0
+VLT.US,D,20051122,000000,9.03386,9.03386,8.86215,8.88656,7857.0102786196,0
+VLT.US,D,20051123,000000,8.97227,9.01402,8.83811,8.94678,9815.0956502535,0
+VLT.US,D,20051125,000000,9.05866,9.14428,8.99319,9.09885,4646.983708744,0
+VLT.US,D,20051128,000000,9.14428,9.22932,9.14428,9.16452,11996.228016977,0
+VLT.US,D,20051129,000000,9.22932,9.22932,9.07676,9.20421,9532.4324076293,0
+VLT.US,D,20051130,000000,9.20421,9.33,9.16452,9.16452,15624.596185937,0
+VLT.US,D,20051201,000000,9.16452,9.24634,9.07676,9.09885,12655.090338875,0
+VLT.US,D,20051202,000000,9.07676,9.36017,9.07676,9.16452,14695.405017455,0
+VLT.US,D,20051205,000000,9.16452,9.18485,9.07676,9.09885,8510.7332688344,0
+VLT.US,D,20051206,000000,9.11938,9.22932,9.05866,9.11938,6930.9027091485,0
+VLT.US,D,20051207,000000,9.22932,9.3125,9.06733,9.20421,6186.727481294,0
+VLT.US,D,20051208,000000,9.18485,9.18777,9.07676,9.18485,6318.2943724064,0
+VLT.US,D,20051209,000000,9.24634,9.24634,8.97227,9.07676,13564.752046957,0
+VLT.US,D,20051212,000000,9.14428,9.24634,9.01402,9.22932,20830.739181909,0
+VLT.US,D,20051213,000000,9.22932,9.33,9.11938,9.33,20645.723241281,0
+VLT.US,D,20051214,000000,9.11938,9.36017,9.09885,9.29401,14366.487789674,0
+VLT.US,D,20051215,000000,9.22932,9.33,9.14428,9.20421,12874.025868618,0
+VLT.US,D,20051216,000000,9.24634,9.41853,9.14428,9.41853,5165.0283424991,0
+VLT.US,D,20051219,000000,9.29401,9.29401,9.05866,9.07676,13341.705051869,0
+VLT.US,D,20051220,000000,9.05866,9.07024,8.92383,8.99319,11570.691353535,0
+VLT.US,D,20051221,000000,9.41853,9.41853,8.99319,9.11938,34448.94027838,0
+VLT.US,D,20051222,000000,9.11938,9.11938,8.94678,8.97227,9989.8329275123,0
+VLT.US,D,20051223,000000,9.07676,9.07676,8.86215,8.92383,11154.405487125,0
+VLT.US,D,20051227,000000,8.817,9.01402,8.79677,8.86215,19804.928577766,0
+VLT.US,D,20051228,000000,8.86215,8.99319,8.60267,8.7091,45507.75419618,0
+VLT.US,D,20051229,000000,8.79677,8.88656,8.7091,8.817,19439.00816186,0
+VLT.US,D,20051230,000000,8.7091,8.97227,8.67009,8.90689,30681.810153951,0
+VLT.US,D,20060103,000000,8.79677,9.01402,8.79384,8.86215,6186.727481294,0
+VLT.US,D,20060104,000000,8.86215,8.99319,8.73392,8.92383,15205.226720515,0
+VLT.US,D,20060105,000000,9.03386,9.03386,8.86215,9.03386,19246.797156874,0
+VLT.US,D,20060106,000000,8.97227,9.36017,8.97227,9.3125,15624.596185937,0
+VLT.US,D,20060109,000000,9.09885,9.37962,9.07676,9.33,21943.918424679,0
+VLT.US,D,20060110,000000,9.3125,9.3125,9.18485,9.20421,4794.9964612455,0
+VLT.US,D,20060111,000000,9.11938,9.33,8.83811,8.92383,69869.214245051,0
+VLT.US,D,20060112,000000,8.97227,9.07676,8.86215,8.99319,22873.109593161,0
+VLT.US,D,20060113,000000,9.03386,9.05866,8.99319,9.05866,11024.894328686,0
+VLT.US,D,20060117,000000,9.03386,9.09885,9.01402,9.07676,9441.9801699895,0
+VLT.US,D,20060118,000000,9.07676,9.22932,8.99319,9.05866,19849.126830249,0
+VLT.US,D,20060119,000000,9.09885,9.18485,9.09885,9.11938,7248.5134072247,0
+VLT.US,D,20060120,000000,9.18485,9.18485,9.03386,9.18485,12928.502784469,0
+VLT.US,D,20060123,000000,9.14428,9.24634,9.03386,9.20421,16399.607403895,0
+VLT.US,D,20060124,000000,9.14428,9.29401,9.11938,9.20421,12733.208180474,0
+VLT.US,D,20060125,000000,9.29401,9.29401,9.16452,9.20421,8510.7332688344,0
+VLT.US,D,20060126,000000,9.20421,9.29401,9.20421,9.27261,14038.59842823,0
+VLT.US,D,20060127,000000,9.27261,9.27261,9.16452,9.16452,9942.5510760187,0
+VLT.US,D,20060130,000000,9.22932,9.3125,9.22932,9.3125,12367.287764567,0
+VLT.US,D,20060131,000000,9.3125,9.33,9.09885,9.11938,26549.787479951,0
+VLT.US,D,20060201,000000,9.11938,9.27261,9.11938,9.16452,11154.405487125,0
+VLT.US,D,20060202,000000,9.14428,9.27261,9.14428,9.16452,15530.032482949,0
+VLT.US,D,20060203,000000,9.27261,9.27261,9.14428,9.22932,7025.4664121356,0
+VLT.US,D,20060206,000000,9.27261,9.29401,9.24634,9.27261,10466.762907795,0
+VLT.US,D,20060207,000000,9.27261,9.33,9.18485,9.24634,21571.830810752,0
+VLT.US,D,20060208,000000,9.22932,9.29401,9.16452,9.27261,8230.1257588837,0
+VLT.US,D,20060209,000000,9.18485,9.29401,9.18485,9.18485,8131.4505905494,0
+VLT.US,D,20060210,000000,9.29401,9.3125,9.18485,9.3125,8082.1130063822,0
+VLT.US,D,20060213,000000,9.16452,9.3125,9.16452,9.3125,7627.7960855096,0
+VLT.US,D,20060214,000000,9.3125,9.33,9.16452,9.18485,10183.071798834,0
+VLT.US,D,20060215,000000,9.24634,9.33,9.18485,9.33,11635.446932754,0
+VLT.US,D,20060216,000000,9.24634,9.33,9.18485,9.20421,6370.715555584,0
+VLT.US,D,20060217,000000,9.29401,9.33,9.24634,9.33,15250.452839335,0
+VLT.US,D,20060221,000000,9.24634,9.36017,9.24634,9.36017,18358.720641866,0
+VLT.US,D,20060222,000000,9.36017,9.46426,9.27261,9.3125,11675.53371989,0
+VLT.US,D,20060223,000000,9.3125,9.54988,9.3125,9.40103,27470.755717738,0
+VLT.US,D,20060224,000000,9.5275,9.54988,9.36017,9.51097,17201.343146611,0
+VLT.US,D,20060227,000000,9.54988,9.54988,9.41853,9.41853,16974.184686175,0
+VLT.US,D,20060228,000000,9.51097,9.63939,9.37962,9.54988,25475.667157979,0
+VLT.US,D,20060301,000000,9.51097,9.54988,9.41853,9.54988,10546.936482067,0
+VLT.US,D,20060302,000000,9.51097,9.62188,9.48859,9.54988,11197.57587327,0
+VLT.US,D,20060303,000000,9.54988,9.63939,9.51097,9.51097,7248.5134072247,0
+VLT.US,D,20060306,000000,9.51097,9.5275,9.37962,9.46426,20085.536087717,0
+VLT.US,D,20060307,000000,9.54988,10.0003,9.36017,9.36017,35552.86872412,0
+VLT.US,D,20060308,000000,9.36017,9.46426,9.27261,9.33,35146.861521077,0
+VLT.US,D,20060309,000000,9.29401,9.46426,9.29401,9.37962,30221.326035056,0
+VLT.US,D,20060310,000000,9.36017,9.44091,9.18485,9.18485,33428.269005922,0
+VLT.US,D,20060313,000000,9.07676,9.18485,8.90689,8.90689,38864.654061341,0
+VLT.US,D,20060314,000000,9.07676,9.09885,8.99319,9.01402,19529.460399499,0
+VLT.US,D,20060315,000000,9.07676,9.07676,8.94678,9.03386,8735.835996597,0
+VLT.US,D,20060316,000000,9.03386,9.05866,8.97227,9.05866,15110.663017528,0
+VLT.US,D,20060317,000000,9.05866,9.05866,8.99319,9.03386,16469.502314799,0
+VLT.US,D,20060320,000000,9.05866,9.09885,9.03386,9.07676,13053.90247756,0
+VLT.US,D,20060321,000000,9.09885,9.09885,9.03386,9.07676,11359.978754487,0
+VLT.US,D,20060322,000000,9.09885,9.09885,9.05866,9.07676,3906.9199462367,0
+VLT.US,D,20060323,000000,9.05866,9.22932,9.05866,9.20421,19946.774132246,0
+VLT.US,D,20060324,000000,9.20421,9.24634,9.20421,9.24634,15951.457681043,0
+VLT.US,D,20060327,000000,9.24634,9.29401,9.22932,9.22932,12977.840368636,0
+VLT.US,D,20060328,000000,9.24634,9.29401,9.24634,9.24634,17385.331220902,0
+VLT.US,D,20060329,000000,9.24634,9.24634,9.09885,9.14428,12178.160358594,0
+VLT.US,D,20060330,000000,9.07676,9.09885,9.03386,9.05866,13171.079239957,0
+VLT.US,D,20060331,000000,9.09885,9.27261,9.09885,9.20421,13443.463819212,0
+VLT.US,D,20060403,000000,9.11938,9.24634,9.09885,9.18485,9119.2301402293,0
+VLT.US,D,20060404,000000,9.20421,9.20421,8.99319,9.09885,21292.251167138,0
+VLT.US,D,20060405,000000,9.03386,9.14428,9.01402,9.11938,17385.331220902,0
+VLT.US,D,20060406,000000,9.03386,9.11938,9.01402,9.09885,10788.485071219,0
+VLT.US,D,20060407,000000,9.03386,9.09885,8.90689,8.94678,11635.446932754,0
+VLT.US,D,20060410,000000,8.97227,9.01402,8.83811,8.92383,23197.915355594,0
+VLT.US,D,20060411,000000,8.65103,8.86215,8.6233,8.77721,27851.06626236,0
+VLT.US,D,20060412,000000,8.77721,8.88656,8.75435,8.86215,16592.846275217,0
+VLT.US,D,20060413,000000,8.817,8.83811,8.77351,8.77721,12508.105452711,0
+VLT.US,D,20060417,000000,8.77721,8.77721,8.69102,8.69102,16974.184686175,0
+VLT.US,D,20060418,000000,8.65103,8.86215,8.65103,8.7091,20964.361805695,0
+VLT.US,D,20060419,000000,8.7091,8.817,8.7091,8.7091,4526.7233473366,0
+VLT.US,D,20060420,000000,8.7091,9.07676,8.65103,8.83811,40903.940873582,0
+VLT.US,D,20060421,000000,8.86215,8.86215,8.73392,8.73392,7716.1925904759,0
+VLT.US,D,20060424,000000,8.73392,8.73392,8.58088,8.58088,47561.431137138,0
+VLT.US,D,20060425,000000,8.60267,8.73392,8.56172,8.58088,21428.957389935,0
+VLT.US,D,20060426,000000,8.56172,8.67009,8.54021,8.67009,20830.739181909,0
+VLT.US,D,20060427,000000,8.51687,8.69102,8.51687,8.69102,8735.835996597,0
+VLT.US,D,20060428,000000,8.58088,8.79677,8.58088,8.73392,19946.774132246,0
+VLT.US,D,20060501,000000,8.65103,8.86215,8.65103,8.817,23101.295919934,0
+VLT.US,D,20060502,000000,8.817,8.817,8.6233,8.65103,22676.787122829,0
+VLT.US,D,20060503,000000,8.69102,8.77721,8.65103,8.7091,11299.334640616,0
+VLT.US,D,20060504,000000,8.7091,8.7091,8.6233,8.65103,7350.2721745694,0
+VLT.US,D,20060505,000000,8.65103,8.77721,8.58088,8.69102,24781.857380628,0
+VLT.US,D,20060508,000000,8.65103,8.65103,8.58088,8.6233,13668.566546976,0
+VLT.US,D,20060509,000000,8.60267,8.65103,8.56172,8.65103,13443.463819212,0
+VLT.US,D,20060510,000000,8.65103,8.69102,8.56172,8.58088,5246.2297831076,0
+VLT.US,D,20060511,000000,8.60267,8.60267,8.49634,8.54021,18635.21668647,0
+VLT.US,D,20060512,000000,8.49634,8.54021,7.89607,8.236,55970.405638628,0
+VLT.US,D,20060515,000000,8.32277,8.34437,8.06594,8.19572,24363.515781544,0
+VLT.US,D,20060516,000000,8.19572,8.19572,8.13286,8.19572,15573.202869096,0
+VLT.US,D,20060517,000000,8.19572,8.236,8.00172,8.08685,41468.239492494,0
+VLT.US,D,20060518,000000,8.04716,8.15242,8.02274,8.10815,17762.558166513,0
+VLT.US,D,20060519,000000,8.04716,8.08685,8.02274,8.08685,3304.5902728626,0
+VLT.US,D,20060522,000000,8.02274,8.08685,8.02274,8.04716,18463.563008221,0
+VLT.US,D,20060523,000000,8.02274,8.15242,8.02274,8.10815,30358.032257853,0
+VLT.US,D,20060524,000000,8.02274,8.10815,8.00172,8.04716,11120.48589801,0
+VLT.US,D,20060525,000000,8.13286,8.15242,8.02274,8.04716,9942.5510760187,0
+VLT.US,D,20060526,000000,8.08685,8.10815,8.08685,8.10815,5349.0164167892,0
+VLT.US,D,20060530,000000,8.08685,8.236,8.08685,8.10815,12733.208180474,0
+VLT.US,D,20060531,000000,8.17451,8.28279,8.11934,8.28279,21151.433478995,0
+VLT.US,D,20060601,000000,8.17451,8.30409,8.10815,8.17451,15530.032482949,0
+VLT.US,D,20060602,000000,8.10815,8.28279,8.10815,8.28279,7202.259422068,0
+VLT.US,D,20060605,000000,8.28279,8.28279,8.13286,8.13286,25801.500786749,0
+VLT.US,D,20060606,000000,8.02274,8.17451,8.02274,8.06594,35107.802600279,0
+VLT.US,D,20060607,000000,8.02274,8.15242,8.02274,8.06594,17703.969785314,0
+VLT.US,D,20060608,000000,8.06594,8.15242,8.04716,8.13286,7757.3072439484,0
+VLT.US,D,20060609,000000,8.02274,8.16809,8.02274,8.08685,9441.9801699895,0
+VLT.US,D,20060612,000000,8.04716,8.19572,8.03635,8.15242,13564.752046957,0
+VLT.US,D,20060613,000000,7.9808,8.06594,7.9808,8.02274,15951.457681043,0
+VLT.US,D,20060614,000000,8.00172,8.08685,7.93439,7.9808,15155.889136348,0
+VLT.US,D,20060615,000000,7.9808,8.06594,7.9808,8.04716,6274.0961199234,0
+VLT.US,D,20060616,000000,8.04716,8.06594,8.00172,8.04716,14182.499715384,0
+VLT.US,D,20060619,000000,8.02274,8.06594,8.00172,8.00172,6930.9027091485,0
+VLT.US,D,20060620,000000,7.9808,8.13286,7.95774,8.04716,22918.335711981,0
+VLT.US,D,20060621,000000,8.06594,8.17451,8.06594,8.08685,24922.675068771,0
+VLT.US,D,20060622,000000,8.06594,8.17451,8.04716,8.08685,16129.278557312,0
+VLT.US,D,20060623,000000,8.06594,8.21624,8.04716,8.06594,17111.918775309,0
+VLT.US,D,20060626,000000,8.06594,8.21624,7.9808,7.9808,11996.228016977,0
+VLT.US,D,20060627,000000,8.04716,8.06594,7.9808,7.9808,7902.2363974394,0
+VLT.US,D,20060628,000000,8.06594,8.06594,7.9808,8.02274,10373.227071144,0
+VLT.US,D,20060629,000000,8.13286,8.13286,8.02274,8.04716,6227.8421347666,0
+VLT.US,D,20060630,000000,8.06594,8.19572,8.04716,8.17451,17662.855131841,0
+VLT.US,D,20060703,000000,8.13286,8.236,8.10815,8.21955,4043.6261690331,0
+VLT.US,D,20060705,000000,8.19572,8.28279,8.19572,8.19572,9391.6147194855,0
+VLT.US,D,20060706,000000,8.28279,8.28279,8.08685,8.28279,9668.1107640889,0
+VLT.US,D,20060707,000000,8.26099,8.28279,8.19572,8.21624,4969.7337385041,0
+VLT.US,D,20060710,000000,8.28279,8.28279,8.13286,8.17451,11478.183383221,0
+VLT.US,D,20060711,000000,8.15242,8.30409,8.15242,8.28279,18687.637869647,0
+VLT.US,D,20060712,000000,8.10815,8.21624,8.08685,8.19572,14454.88429464,0
+VLT.US,D,20060713,000000,8.17451,8.18394,8.08685,8.17451,7395.4982933893,0
+VLT.US,D,20060714,000000,8.19572,8.19572,8.08685,8.19572,3632.4796343068,0
+VLT.US,D,20060717,000000,8.10815,8.13286,8.02274,8.06594,11433.985130738,0
+VLT.US,D,20060718,000000,8.02274,8.13286,8.00172,8.08685,5663.5435158548,0
+VLT.US,D,20060719,000000,8.13286,8.15242,8.00172,8.13286,29385.670703225,0
+VLT.US,D,20060720,000000,8.15242,8.15242,7.95774,8.08685,17342.160834755,0
+VLT.US,D,20060721,000000,8.06594,8.10815,8.02274,8.06594,4606.8969216081,0
+VLT.US,D,20060724,000000,8.00172,8.11934,8.00172,8.10815,6417.9974070775,0
+VLT.US,D,20060725,000000,8.13286,8.30409,8.01769,8.30409,30038.365827103,0
+VLT.US,D,20060726,000000,8.236,8.30409,8.19572,8.19572,13952.257655936,0
+VLT.US,D,20060727,000000,8.28279,8.28279,8.15242,8.26099,7532.2045161858,0
+VLT.US,D,20060728,000000,8.236,8.28279,8.19572,8.21624,14777.6343244,0
+VLT.US,D,20060731,000000,8.28279,8.30409,8.236,8.30409,15624.596185937,0
+VLT.US,D,20060801,000000,8.21624,8.30409,8.19572,8.30409,8465.5071500145,0
+VLT.US,D,20060802,000000,8.30409,8.30409,8.236,8.30409,7202.259422068,0
+VLT.US,D,20060803,000000,8.236,8.30409,8.236,8.28279,11433.985130738,0
+VLT.US,D,20060804,000000,8.236,8.30409,8.236,8.30409,17856.094003163,0
+VLT.US,D,20060807,000000,8.32277,8.34437,8.28279,8.32277,7998.8558331001,0
+VLT.US,D,20060808,000000,8.32277,8.41219,8.236,8.28279,14831.083373914,0
+VLT.US,D,20060809,000000,8.28279,8.28279,8.236,8.28279,12178.160358594,0
+VLT.US,D,20060810,000000,8.21624,8.34437,8.21624,8.28279,14596.729849121,0
+VLT.US,D,20060811,000000,8.17451,8.28279,8.17451,8.19572,4845.3619117494,0
+VLT.US,D,20060814,000000,8.17451,8.236,8.13286,8.21624,8735.835996597,0
+VLT.US,D,20060815,000000,8.236,8.28279,8.19572,8.21624,12686.954195317,0
+VLT.US,D,20060816,000000,8.26099,8.28279,8.13286,8.21624,38444.256729582,0
+VLT.US,D,20060817,000000,8.236,8.28279,8.17451,8.17451,8787.2293134378,0
+VLT.US,D,20060818,000000,8.26099,8.26099,8.13286,8.13286,12597.529824014,0
+VLT.US,D,20060821,000000,8.13286,8.26099,8.13286,8.19572,14648.123165961,0
+VLT.US,D,20060822,000000,8.19572,8.28279,8.19572,8.28279,23568.975103185,0
+VLT.US,D,20060823,000000,8.28279,8.28279,8.26099,8.26099,8971.2173877278,0
+VLT.US,D,20060824,000000,8.28279,8.28279,8.13286,8.236,12874.025868618,0
+VLT.US,D,20060825,000000,8.15242,8.28279,8.15242,8.28279,14695.405017455,0
+VLT.US,D,20060828,000000,8.28279,8.28279,8.236,8.236,22830.967073351,0
+VLT.US,D,20060829,000000,8.17451,8.28279,8.17451,8.236,16507.533369261,0
+VLT.US,D,20060830,000000,8.26099,8.26099,8.19572,8.26099,20365.115731331,0
+VLT.US,D,20060831,000000,8.21624,8.28279,8.21624,8.26099,12140.129304131,0
+VLT.US,D,20060901,000000,8.19572,8.28279,8.17451,8.26099,7478.7554666714,0
+VLT.US,D,20060905,000000,8.19572,8.26099,8.19572,8.26099,11675.53371989,0
+VLT.US,D,20060906,000000,8.236,8.26099,8.19572,8.21624,15345.016542322,0
+VLT.US,D,20060907,000000,8.236,8.28279,8.17451,8.28279,26736.859153252,0
+VLT.US,D,20060908,000000,8.21624,8.32277,8.21624,8.32277,17703.969785314,0
+VLT.US,D,20060911,000000,8.75435,8.75435,8.17451,8.30409,35892.064615268,0
+VLT.US,D,20060912,000000,8.34437,8.34437,8.236,8.28279,11359.978754487,0
+VLT.US,D,20060913,000000,8.28279,8.39039,8.28279,8.28279,28265.296396095,0
+VLT.US,D,20060914,000000,8.28279,8.39039,8.28279,8.36665,26127.334415519,0
+VLT.US,D,20060915,000000,8.36665,8.37268,8.34709,8.36665,11996.228016977,0
+VLT.US,D,20060918,000000,8.36665,8.41219,8.36665,8.41219,25443.803301537,0
+VLT.US,D,20060919,000000,8.39039,8.41219,8.39039,8.41219,18463.563008221,0
+VLT.US,D,20060920,000000,8.47522,8.47522,8.39039,8.43164,10142.985011698,0
+VLT.US,D,20060921,000000,8.43164,8.49634,8.43164,8.45207,9208.6545115322,0
+VLT.US,D,20060922,000000,8.34437,8.43164,8.34437,8.41219,15852.78251271,0
+VLT.US,D,20060925,000000,8.41219,8.43164,8.36665,8.39039,9896.297090862,0
+VLT.US,D,20060926,000000,8.43164,8.45207,8.36665,8.45207,21618.084795909,0
+VLT.US,D,20060927,000000,8.39039,8.45207,8.36665,8.45207,18358.720641866,0
+VLT.US,D,20060928,000000,8.47522,8.49634,8.41219,8.45207,9942.5510760187,0
+VLT.US,D,20060929,000000,8.49634,8.49634,8.39039,8.41219,13171.079239957,0
+VLT.US,D,20061002,000000,8.47522,8.49634,8.39039,8.47522,10509.933293941,0
+VLT.US,D,20061003,000000,8.49634,8.56172,8.43164,8.54021,18358.720641866,0
+VLT.US,D,20061004,000000,8.45207,8.56172,8.45207,8.49634,18595.129899334,0
+VLT.US,D,20061005,000000,8.47522,8.54021,8.47522,8.54021,8921.8798035607,0
+VLT.US,D,20061006,000000,8.58088,8.58088,8.47522,8.54021,6741.7753031744,0
+VLT.US,D,20061009,000000,8.45207,8.54021,8.45207,8.47522,14228.753700541,0
+VLT.US,D,20061010,000000,8.58088,8.58088,8.45207,8.49634,17946.546240803,0
+VLT.US,D,20061011,000000,8.43164,8.49634,8.41219,8.47522,6880.5372586447,0
+VLT.US,D,20061012,000000,8.43164,8.49634,8.39039,8.43164,11996.228016977,0
+VLT.US,D,20061013,000000,8.49634,8.49634,8.36665,8.45207,12082.56878927,0
+VLT.US,D,20061016,000000,8.47522,8.49634,8.39039,8.49634,9243.601966984,0
+VLT.US,D,20061017,000000,8.41219,8.47522,8.28279,8.34437,22830.967073351,0
+VLT.US,D,20061018,000000,8.28279,8.408,8.28279,8.34437,12686.954195317,0
+VLT.US,D,20061019,000000,8.41219,8.41219,8.30409,8.30409,10038.142645343,0
+VLT.US,D,20061020,000000,8.32277,8.41219,8.28279,8.34437,13290.311735027,0
+VLT.US,D,20061023,000000,8.36665,8.39039,8.17451,8.28279,25443.803301537,0
+VLT.US,D,20061024,000000,8.26099,8.34437,8.236,8.32277,13443.463819212,0
+VLT.US,D,20061025,000000,8.32277,8.41219,8.30409,8.41219,23101.295919934,0
+VLT.US,D,20061026,000000,8.41219,8.51687,8.36665,8.45207,23425.07381603,0
+VLT.US,D,20061027,000000,8.45207,8.7091,8.45207,8.67009,50768.374108004,0
+VLT.US,D,20061030,000000,8.54021,8.69102,8.54021,8.60267,19112.146666752,0
+VLT.US,D,20061031,000000,8.6233,8.70016,8.54021,8.65103,36081.192021244,0
+VLT.US,D,20061101,000000,8.6233,8.7091,8.54021,8.60267,20277.747092701,0
+VLT.US,D,20061102,000000,8.65103,8.65103,8.51687,8.51687,9053.4466946731,0
+VLT.US,D,20061103,000000,8.43164,8.69102,8.43164,8.49634,10411.258125606,0
+VLT.US,D,20061106,000000,8.51687,8.60267,8.51687,8.58088,10373.227071144,0
+VLT.US,D,20061107,000000,8.51687,8.60267,8.51687,8.56172,17528.204641719,0
+VLT.US,D,20061108,000000,8.54021,8.65103,8.49634,8.65103,11359.978754487,0
+VLT.US,D,20061109,000000,8.65103,8.67009,8.56172,8.6233,8510.7332688344,0
+VLT.US,D,20061110,000000,8.56172,8.67009,8.56172,8.67009,17254.792196126,0
+VLT.US,D,20061113,000000,8.6233,8.6233,8.49634,8.56172,13391.042636036,0
+VLT.US,D,20061114,000000,8.58088,8.60267,8.49634,8.51687,13952.257655936,0
+VLT.US,D,20061115,000000,8.58088,8.6233,8.51687,8.58088,18788.368770654,0
+VLT.US,D,20061116,000000,8.51687,8.65103,8.49634,8.58088,13341.705051869,0
+VLT.US,D,20061117,000000,8.51687,8.6233,8.49634,8.60267,20277.747092701,0
+VLT.US,D,20061120,000000,8.54021,8.67009,8.51687,8.65103,12977.840368636,0
+VLT.US,D,20061121,000000,8.56172,8.6233,8.51687,8.56172,12272.72406158,0
+VLT.US,D,20061122,000000,8.60267,8.60267,8.51687,8.54021,12367.287764567,0
+VLT.US,D,20061124,000000,8.60267,8.75435,8.56172,8.6233,11570.691353535,0
+VLT.US,D,20061127,000000,8.65103,8.67009,8.58088,8.60267,10095.703160204,0
+VLT.US,D,20061128,000000,8.67009,8.73392,8.58088,8.7091,21746.568088011,0
+VLT.US,D,20061129,000000,8.7091,8.77721,8.60267,8.69102,17385.331220902,0
+VLT.US,D,20061130,000000,8.6233,8.75435,8.60267,8.69102,40494.85007153,0
+VLT.US,D,20061201,000000,8.67009,8.7091,8.60267,8.60267,20876.993167065,0
+VLT.US,D,20061204,000000,8.58088,8.65103,8.54021,8.58088,49188.543548317,0
+VLT.US,D,20061205,000000,8.58088,8.67009,8.56172,8.67009,29707.392866649,0
+VLT.US,D,20061206,000000,8.60267,8.69102,8.60267,8.67009,11859.52179418,0
+VLT.US,D,20061207,000000,8.60267,8.67009,8.60267,8.65103,34081.991996137,0
+VLT.US,D,20061208,000000,8.65103,8.69102,8.56172,8.69102,36540.6482738,0
+VLT.US,D,20061211,000000,8.60267,8.7091,8.60267,8.69102,23101.295919934,0
+VLT.US,D,20061212,000000,8.67009,8.7091,8.6233,8.7091,34171.416367439,0
+VLT.US,D,20061213,000000,8.67009,8.7091,8.60267,8.69102,21524.548959259,0
+VLT.US,D,20061214,000000,8.65103,8.7091,8.60267,8.65103,17254.792196126,0
+VLT.US,D,20061215,000000,8.6233,8.65103,8.58088,8.58088,17528.204641719,0
+VLT.US,D,20061218,000000,8.54021,8.6233,8.49634,8.60267,31186.492525327,0
+VLT.US,D,20061219,000000,8.54021,8.6233,8.54021,8.58088,5246.2297831076,0
+VLT.US,D,20061220,000000,8.54021,8.60267,8.51687,8.56172,21245.997181981,0
+VLT.US,D,20061221,000000,8.54021,8.6233,8.54021,8.60267,20085.536087717,0
+VLT.US,D,20061222,000000,8.58088,8.6233,8.56172,8.58088,6274.0961199234,0
+VLT.US,D,20061226,000000,8.58088,8.60267,8.54021,8.54021,48905.880305693,0
+VLT.US,D,20061227,000000,8.56172,8.67009,8.54021,8.6233,20324.001077858,0
+VLT.US,D,20061228,000000,8.67009,8.75435,8.6233,8.65103,23898.920197303,0
+VLT.US,D,20061229,000000,8.60267,8.7057,8.56172,8.65103,33884.641659468,0
+VLT.US,D,20070103,000000,8.65103,8.7091,8.6233,8.69102,18595.129899334,0
+VLT.US,D,20070104,000000,8.67009,8.75435,8.65103,8.75435,17980.465829918,0
+VLT.US,D,20070105,000000,8.7091,8.7091,8.60267,8.65103,18962.078181577,0
+VLT.US,D,20070108,000000,8.6233,8.69102,8.6233,8.69102,15762.33027507,0
+VLT.US,D,20070109,000000,8.7091,8.79677,8.69102,8.73392,17703.969785314,0
+VLT.US,D,20070110,000000,8.69102,8.79677,8.69102,8.75435,14005.706705452,0
+VLT.US,D,20070111,000000,8.75435,8.75435,8.65103,8.7091,16552.759488081,0
+VLT.US,D,20070112,000000,8.69102,8.79677,8.69102,8.73392,12464.935066564,0
+VLT.US,D,20070116,000000,8.73392,8.77721,8.69102,8.77721,11247.941323775,0
+VLT.US,D,20070117,000000,8.73392,8.79677,8.69102,8.75435,16507.533369261,0
+VLT.US,D,20070118,000000,8.73392,8.817,8.69102,8.77721,29573.770242863,0
+VLT.US,D,20070119,000000,8.7091,8.817,8.7091,8.77721,9577.6585264491,0
+VLT.US,D,20070122,000000,8.79677,8.86215,8.77721,8.79677,22185.467013831,0
+VLT.US,D,20070123,000000,8.67009,8.817,8.67009,8.77721,21710.592766222,0
+VLT.US,D,20070124,000000,8.73392,8.817,8.69102,8.75435,12830.855482471,0
+VLT.US,D,20070125,000000,8.69102,8.75435,8.67009,8.73392,40306.750531892,0
+VLT.US,D,20070126,000000,8.73392,8.73392,8.65103,8.7091,16507.533369261,0
+VLT.US,D,20070129,000000,8.69102,8.77721,8.67009,8.77721,9896.297090862,0
+VLT.US,D,20070130,000000,8.77721,8.79677,8.7091,8.75435,19246.797156874,0
+VLT.US,D,20070131,000000,8.77721,8.79677,8.73392,8.75435,11712.536908016,0
+VLT.US,D,20070201,000000,8.7091,8.79677,8.69102,8.7091,27760.61402472,0
+VLT.US,D,20070202,000000,8.7091,8.86215,8.69102,8.79677,32258.557114625,0
+VLT.US,D,20070205,000000,8.77721,8.77721,8.67009,8.75435,22256.389791072,0
+VLT.US,D,20070206,000000,8.73392,8.77721,8.73392,8.75435,8230.1257588837,0
+VLT.US,D,20070207,000000,8.7091,8.817,8.7091,8.817,15490.973562151,0
+VLT.US,D,20070208,000000,8.77721,8.83811,8.75435,8.83811,10317.722288957,0
+VLT.US,D,20070209,000000,8.83811,8.83811,8.75435,8.75435,24087.019736939,0
+VLT.US,D,20070212,000000,8.77721,8.817,8.73392,8.817,25808.695851107,0
+VLT.US,D,20070213,000000,8.7091,8.817,8.7091,8.75435,20169.821127336,0
+VLT.US,D,20070214,000000,8.75435,8.86215,8.73392,8.817,24028.431355741,0
+VLT.US,D,20070215,000000,8.73392,8.86215,8.73392,8.77721,15852.78251271,0
+VLT.US,D,20070216,000000,8.817,8.817,8.7091,8.75435,34826.167223991,0
+VLT.US,D,20070220,000000,8.7091,8.77721,8.7091,8.73392,18090.447527957,0
+VLT.US,D,20070221,000000,8.73392,8.79677,8.67009,8.7091,17013.243606974,0
+VLT.US,D,20070222,000000,8.7091,8.73392,8.67009,8.67009,10373.227071144,0
+VLT.US,D,20070223,000000,8.67009,8.73392,8.6233,8.73392,22310.866706923,0
+VLT.US,D,20070226,000000,8.75435,8.75435,8.69102,8.7091,14967.789596711,0
+VLT.US,D,20070227,000000,8.7091,8.73392,8.60267,8.67009,21618.084795909,0
+VLT.US,D,20070228,000000,8.65103,8.73392,8.6233,8.73392,30038.365827103,0
+VLT.US,D,20070301,000000,8.51687,8.67009,8.49634,8.60267,29054.697742771,0
+VLT.US,D,20070302,000000,8.58088,8.67009,8.58088,8.67009,13718.931997479,0
+VLT.US,D,20070305,000000,8.6233,8.6233,8.51687,8.6233,21524.548959259,0
+VLT.US,D,20070306,000000,8.51687,8.6233,8.49634,8.58088,14005.706705452,0
+VLT.US,D,20070307,000000,8.58088,8.7091,8.58088,8.67009,25282.428286656,0
+VLT.US,D,20070308,000000,8.6233,8.7091,8.6233,8.67009,24597.869306338,0
+VLT.US,D,20070309,000000,8.65103,8.77721,8.65103,8.7091,19286.88394401,0
+VLT.US,D,20070312,000000,8.69102,8.77721,8.69102,8.77721,14930.786408586,0
+VLT.US,D,20070313,000000,8.75435,8.75435,8.58088,8.6233,21524.548959259,0
+VLT.US,D,20070314,000000,8.69102,8.69102,8.56172,8.58088,14553.559462974,0
+VLT.US,D,20070315,000000,8.56172,8.67009,8.54021,8.58088,19608.606107434,0
+VLT.US,D,20070316,000000,8.60267,8.60267,8.51687,8.58088,18738.003320151,0
+VLT.US,D,20070319,000000,8.58088,8.58088,8.54021,8.56172,5768.38588221,0
+VLT.US,D,20070320,000000,8.56172,8.65103,8.54021,8.65103,17703.969785314,0
+VLT.US,D,20070321,000000,8.60267,8.65103,8.60267,8.65103,7532.2045161858,0
+VLT.US,D,20070322,000000,8.60267,8.73392,8.60267,8.67009,9168.5677243964,0
+VLT.US,D,20070323,000000,8.6233,8.69102,8.6233,8.69102,20783.457330414,0
+VLT.US,D,20070326,000000,8.69102,8.7091,8.67009,8.7091,10884.076640542,0
+VLT.US,D,20070327,000000,8.69102,8.7091,8.65103,8.7091,9014.3877738741,0
+VLT.US,D,20070328,000000,8.65103,8.70016,8.65103,8.65103,6186.727481294,0
+VLT.US,D,20070329,000000,8.69102,8.79677,8.65103,8.7091,12272.72406158,0
+VLT.US,D,20070330,000000,8.7091,8.86215,8.67009,8.67009,16228.981591983,0
+VLT.US,D,20070402,000000,8.67009,8.73392,8.67009,8.7091,21292.251167138,0
+VLT.US,D,20070403,000000,8.69102,8.86215,8.69102,8.73392,12367.287764567,0
+VLT.US,D,20070404,000000,8.7091,8.817,8.7091,8.75435,6417.9974070775,0
+VLT.US,D,20070405,000000,8.7091,8.75435,8.7091,8.75435,11024.894328686,0
+VLT.US,D,20070409,000000,8.7091,8.77721,8.69102,8.77721,15250.452839335,0
+VLT.US,D,20070410,000000,8.73392,8.817,8.7091,8.817,23011.871548631,0
+VLT.US,D,20070411,000000,8.65103,8.86215,8.65103,8.67009,39147.317303965,0
+VLT.US,D,20070412,000000,8.67009,8.75435,8.67009,8.75435,13952.257655936,0
+VLT.US,D,20070413,000000,8.73392,8.75435,8.7091,8.73392,7716.1925904759,0
+VLT.US,D,20070416,000000,8.7091,8.77721,8.69102,8.77721,14228.753700541,0
+VLT.US,D,20070417,000000,8.7091,8.79677,8.7091,8.77721,18595.129899334,0
+VLT.US,D,20070418,000000,8.79677,8.817,8.77721,8.817,20830.739181909,0
+VLT.US,D,20070419,000000,8.77721,8.86215,8.77721,8.80124,11520.325903032,0
+VLT.US,D,20070420,000000,8.79677,8.99319,8.73392,8.817,20277.747092701,0
+VLT.US,D,20070423,000000,8.86215,8.88656,8.77721,8.83811,11299.334640616,0
+VLT.US,D,20070424,000000,8.817,8.86215,8.817,8.86215,16507.533369261,0
+VLT.US,D,20070425,000000,8.86215,8.92188,8.83811,8.87256,25054.241959884,0
+VLT.US,D,20070426,000000,8.90689,8.92383,8.86215,8.88656,10317.722288957,0
+VLT.US,D,20070427,000000,8.86215,9.14428,8.817,8.94678,10183.071798834,0
+VLT.US,D,20070430,000000,8.90689,8.94678,8.817,8.817,21292.251167138,0
+VLT.US,D,20070501,000000,8.92383,8.92383,8.817,8.88656,14501.138279797,0
+VLT.US,D,20070502,000000,8.88656,8.88656,8.83811,8.83811,17814.979349691,0
+VLT.US,D,20070503,000000,8.88656,8.94678,8.83811,8.92383,6930.9027091485,0
+VLT.US,D,20070504,000000,8.92383,8.92383,8.817,8.83811,14648.123165961,0
+VLT.US,D,20070507,000000,8.817,8.94678,8.817,8.90689,18919.935661767,0
+VLT.US,D,20070508,000000,8.94678,8.94678,8.817,8.90689,18358.720641866,0
+VLT.US,D,20070509,000000,8.83811,9.01402,8.83811,8.86215,26827.311390891,0
+VLT.US,D,20070510,000000,8.94678,9.01402,8.94678,8.97501,15250.452839335,0
+VLT.US,D,20070511,000000,8.817,8.99319,8.817,8.86215,16922.791369335,0
+VLT.US,D,20070514,000000,8.86215,9.22932,8.86215,8.90689,17762.558166513,0
+VLT.US,D,20070515,000000,8.88656,8.90689,8.86215,8.86215,9441.9801699895,0
+VLT.US,D,20070516,000000,8.86215,8.88656,8.83811,8.83811,12032.203338765,0
+VLT.US,D,20070517,000000,8.83811,8.86215,8.77721,8.83811,17487.089988247,0
+VLT.US,D,20070518,000000,8.817,8.86215,8.77721,8.83811,16741.886894055,0
+VLT.US,D,20070521,000000,8.86215,8.90689,8.77721,8.817,23666.622405182,0
+VLT.US,D,20070522,000000,8.79677,8.88656,8.77721,8.77721,29330.165921037,0
+VLT.US,D,20070523,000000,8.79677,8.817,8.77721,8.77721,9815.0956502535,0
+VLT.US,D,20070524,000000,8.79677,8.83811,8.77721,8.77721,4231.7257086705,0
+VLT.US,D,20070525,000000,8.79677,8.83811,8.75435,8.75435,22779.573756511,0
+VLT.US,D,20070529,000000,8.83811,8.90689,8.79677,8.86215,11069.092581168,0
+VLT.US,D,20070530,000000,8.88656,8.90689,8.79677,8.83811,14596.729849121,0
+VLT.US,D,20070531,000000,8.83811,8.92383,8.79677,8.92383,19760.730325283,0
+VLT.US,D,20070601,000000,8.92383,8.92383,8.817,8.817,7532.2045161858,0
+VLT.US,D,20070604,000000,8.817,8.94678,8.817,8.94678,20597.413523451,0
+VLT.US,D,20070605,000000,8.92383,8.92383,8.86215,8.86215,7857.0102786196,0
+VLT.US,D,20070606,000000,8.88656,8.90689,8.83811,8.90689,5246.2297831076,0
+VLT.US,D,20070607,000000,8.83811,8.86215,8.817,8.817,15951.457681043,0
+VLT.US,D,20070608,000000,8.79677,8.83811,8.6233,8.817,17577.542225887,0
+VLT.US,D,20070611,000000,8.73392,8.83811,8.67009,8.75435,13492.80140338,0
+VLT.US,D,20070612,000000,8.73392,8.75435,8.7091,8.73392,14553.559462974,0
+VLT.US,D,20070613,000000,8.73392,8.73392,8.60267,8.65103,36776.029664931,0
+VLT.US,D,20070614,000000,8.65103,8.86215,8.65103,8.69102,13894.697141076,0
+VLT.US,D,20070615,000000,8.67009,8.73392,8.45207,8.6233,32258.557114625,0
+VLT.US,D,20070618,000000,8.56172,8.65103,8.56172,8.6233,16351.297686065,0
+VLT.US,D,20070619,000000,8.60267,8.65103,8.47522,8.56172,52858.02637075,0
+VLT.US,D,20070620,000000,8.49634,8.60267,8.45207,8.47522,39284.023526761,0
+VLT.US,D,20070621,000000,8.45207,8.49634,8.43164,8.45207,23482.634330893,0
+VLT.US,D,20070622,000000,8.45207,8.45207,8.34437,8.34437,26595.01359877,0
+VLT.US,D,20070625,000000,8.36665,8.51687,8.34437,8.43164,29249.992346766,0
+VLT.US,D,20070626,000000,8.39039,8.60267,8.39039,8.41219,16552.759488081,0
+VLT.US,D,20070627,000000,8.41219,8.49634,8.41219,8.41219,17013.243606974,0
+VLT.US,D,20070628,000000,8.45207,8.60267,8.45207,8.47522,21110.318825522,0
+VLT.US,D,20070629,000000,8.56172,8.60267,8.51687,8.51687,11433.985130738,0
+VLT.US,D,20070702,000000,8.51687,8.54021,8.45207,8.49634,11675.53371989,0
+VLT.US,D,20070703,000000,8.54021,8.54021,8.45207,8.49634,6976.1288279685,0
+VLT.US,D,20070705,000000,8.41219,8.47522,8.39039,8.47522,21245.997181981,0
+VLT.US,D,20070706,000000,8.45207,8.54021,8.42123,8.54021,18358.720641866,0
+VLT.US,D,20070709,000000,8.54021,8.60267,8.41219,8.43164,26127.334415519,0
+VLT.US,D,20070710,000000,8.47522,8.47522,8.41219,8.43164,10597.30193257,0
+VLT.US,D,20070711,000000,8.45207,8.47522,8.41219,8.41219,5625.5124613926,0
+VLT.US,D,20070712,000000,8.36665,8.47522,8.36665,8.36665,12178.160358594,0
+VLT.US,D,20070713,000000,8.36665,8.54021,8.28279,8.39039,18962.078181577,0
+VLT.US,D,20070716,000000,8.39039,8.4866,8.17451,8.39039,28452.368069397,0
+VLT.US,D,20070717,000000,8.43164,8.47522,8.26099,8.28279,18033.914879432,0
+VLT.US,D,20070718,000000,8.17451,8.39039,8.10815,8.21624,18358.720641866,0
+VLT.US,D,20070719,000000,8.08685,8.34437,8.08685,8.17451,39756.842041696,0
+VLT.US,D,20070720,000000,8.10815,8.28279,8.02274,8.10815,21151.433478995,0
+VLT.US,D,20070723,000000,8.02274,8.39039,8.02274,8.25165,24213.447296369,0
+VLT.US,D,20070724,000000,8.19572,8.21624,8.04716,8.06594,14967.789596711,0
+VLT.US,D,20070725,000000,8.04716,8.15242,7.7655,7.91591,31750.791144238,0
+VLT.US,D,20070726,000000,7.85161,7.85161,7.46371,7.50681,47845.1222461,0
+VLT.US,D,20070727,000000,7.37829,7.8731,7.37829,7.70139,19012.443632081,0
+VLT.US,D,20070730,000000,7.70139,7.74332,7.63679,7.70139,12977.840368636,0
+VLT.US,D,20070731,000000,7.80782,7.85161,7.70139,7.79839,19390.698444029,0
+VLT.US,D,20070801,000000,7.65839,7.89607,7.65839,7.74332,13207.054561746,0
+VLT.US,D,20070802,000000,7.74332,7.83098,7.70139,7.74332,7248.5134072247,0
+VLT.US,D,20070803,000000,7.65839,7.74332,7.63679,7.74332,24406.68616769,0
+VLT.US,D,20070806,000000,7.70139,7.74332,7.63679,7.63679,10183.071798834,0
+VLT.US,D,20070807,000000,7.65839,7.74332,7.63679,7.63679,16786.085146539,0
+VLT.US,D,20070808,000000,7.63679,7.83098,7.63679,7.80782,30496.794213323,0
+VLT.US,D,20070809,000000,7.7655,7.83098,7.63679,7.65839,11433.985130738,0
+VLT.US,D,20070810,000000,7.65839,7.7655,7.52958,7.63679,27243.597257301,0
+VLT.US,D,20070813,000000,7.63679,7.63679,7.50681,7.57297,6700.6606497019,0
+VLT.US,D,20070814,000000,7.59272,7.61442,7.35952,7.35952,21292.251167138,0
+VLT.US,D,20070815,000000,7.31331,7.31331,6.60388,7.09858,66804.116828666,0
+VLT.US,D,20070816,000000,6.98904,7.00909,6.47467,6.88077,61737.763654501,0
+VLT.US,D,20070817,000000,6.98904,7.33403,6.98904,7.33403,32862.942520673,0
+VLT.US,D,20070820,000000,7.42004,7.59272,7.35952,7.57297,11749.540096142,0
+VLT.US,D,20070821,000000,7.57297,7.63679,7.54992,7.59272,15345.016542322,0
+VLT.US,D,20070822,000000,7.61442,7.78865,7.61442,7.74332,19568.519320299,0
+VLT.US,D,20070823,000000,7.74332,7.91591,7.74332,7.74332,23383.959162559,0
+VLT.US,D,20070824,000000,7.74332,7.80782,7.70139,7.72133,23066.348464482,0
+VLT.US,D,20070827,000000,7.63679,7.83098,7.63679,7.80782,11299.334640616,0
+VLT.US,D,20070828,000000,7.80782,7.8731,7.74332,7.7655,16228.981591983,0
+VLT.US,D,20070829,000000,7.83098,7.83098,7.74332,7.7655,5199.9757979509,0
+VLT.US,D,20070830,000000,7.78865,7.80782,7.70139,7.80782,5904.0642386696,0
+VLT.US,D,20070831,000000,7.91591,7.95774,7.8731,7.8731,18687.637869647,0
+VLT.US,D,20070904,000000,7.8731,8.17451,7.8731,8.04716,38030.026595846,0
+VLT.US,D,20070905,000000,8.06594,8.06594,7.95774,8.00172,6042.8261941398,0
+VLT.US,D,20070906,000000,8.10815,8.13286,8.02274,8.13286,8510.7332688344,0
+VLT.US,D,20070907,000000,8.06594,8.17451,8.00172,8.17451,5012.9041246504,0
+VLT.US,D,20070910,000000,8.13286,8.17451,8.06594,8.08685,5493.9455702802,0
+VLT.US,D,20070911,000000,8.06594,8.10815,8.00172,8.06594,4845.3619117494,0
+VLT.US,D,20070912,000000,7.95774,8.06594,7.93439,8.00172,3529.6930006252,0
+VLT.US,D,20070913,000000,7.89607,7.95774,7.89607,7.91591,3863.7495600904,0
+VLT.US,D,20070914,000000,7.85161,8.00172,7.78865,7.83098,8607.3527044951,0
+VLT.US,D,20070917,000000,7.91591,7.93439,7.74332,7.7655,7902.2363974394,0
+VLT.US,D,20070918,000000,7.74332,7.93439,7.63679,7.91591,14454.88429464,0
+VLT.US,D,20070919,000000,7.8731,8.04716,7.85161,7.95774,9767.8137987601,0
+VLT.US,D,20070920,000000,7.95774,8.00172,7.95774,7.9808,6186.727481294,0
+VLT.US,D,20070921,000000,7.91591,7.97575,7.91591,7.91591,6700.6606497019,0
+VLT.US,D,20070924,000000,7.8731,8.00172,7.8731,7.89607,61645.255684188,0
+VLT.US,D,20070925,000000,7.95774,8.02274,7.85161,7.91591,10411.258125606,0
+VLT.US,D,20070926,000000,7.8731,7.95774,7.8731,7.93439,6554.703629874,0
+VLT.US,D,20070927,000000,7.95774,8.02274,7.95774,7.9808,5246.2297831076,0
+VLT.US,D,20070928,000000,8.04716,8.04716,7.89607,8.04716,15250.452839335,0
+VLT.US,D,20071001,000000,8.02274,8.02274,7.9808,8.02274,4969.7337385041,0
+VLT.US,D,20071002,000000,8.00172,8.02274,7.8731,7.91591,59972.917154188,0
+VLT.US,D,20071003,000000,7.89607,8.00172,7.8731,7.89607,47192.427122222,0
+VLT.US,D,20071004,000000,7.95774,7.97575,7.91591,7.95774,6087.0244466229,0
+VLT.US,D,20071005,000000,7.9808,8.04716,7.9808,7.9808,17254.792196126,0
+VLT.US,D,20071008,000000,7.95774,8.04716,7.93439,7.93439,6318.2943724064,0
+VLT.US,D,20071009,000000,7.95774,8.04716,7.95774,8.02274,7627.7960855096,0
+VLT.US,D,20071010,000000,8.06594,8.06594,7.9808,8.00172,33614.312812886,0
+VLT.US,D,20071011,000000,7.93439,8.00172,7.91591,7.93439,20277.747092701,0
+VLT.US,D,20071012,000000,7.93439,7.9808,7.91591,7.93439,15624.596185937,0
+VLT.US,D,20071015,000000,7.91591,7.93439,7.89607,7.93439,7202.259422068,0
+VLT.US,D,20071016,000000,7.91591,8.02274,7.8731,7.8731,21056.869776008,0
+VLT.US,D,20071017,000000,7.91591,7.91591,7.85161,7.85161,21110.318825522,0
+VLT.US,D,20071018,000000,7.85161,7.8731,7.80782,7.80782,5663.5435158548,0
+VLT.US,D,20071019,000000,7.80782,7.89607,7.70139,7.70139,13894.697141076,0
+VLT.US,D,20071022,000000,7.74332,7.78865,7.70139,7.74332,11798.877680307,0
+VLT.US,D,20071023,000000,7.7655,7.83098,7.74332,7.80782,10917.996229657,0
+VLT.US,D,20071024,000000,7.74332,7.80782,7.74332,7.78865,5663.5435158548,0
+VLT.US,D,20071025,000000,7.7655,7.89607,7.70139,7.70139,14366.487789674,0
+VLT.US,D,20071026,000000,7.83098,7.85161,7.63679,7.70139,34171.416367439,0
+VLT.US,D,20071029,000000,7.67931,7.72133,7.67931,7.67931,22968.701162485,0
+VLT.US,D,20071030,000000,7.78865,7.83098,7.74332,7.74332,13053.90247756,0
+VLT.US,D,20071031,000000,7.83098,7.8731,7.74332,7.74332,12178.160358594,0
+VLT.US,D,20071101,000000,7.74332,7.83098,7.72133,7.72133,5165.0283424991,0
+VLT.US,D,20071102,000000,7.74332,7.80316,7.70139,7.72133,5128.0251543737,0
+VLT.US,D,20071105,000000,7.72133,7.72133,7.65839,7.65839,8921.8798035607,0
+VLT.US,D,20071106,000000,7.65839,7.70139,7.65839,7.65839,11712.536908016,0
+VLT.US,D,20071107,000000,7.70139,7.70373,7.57297,7.59272,11570.691353535,0
+VLT.US,D,20071108,000000,7.42004,7.61442,7.42004,7.52958,9243.601966984,0
+VLT.US,D,20071109,000000,7.48463,7.57297,7.35952,7.48463,14777.6343244,0
+VLT.US,D,20071112,000000,7.42004,7.4896,7.25075,7.48463,21802.072870199,0
+VLT.US,D,20071113,000000,7.28966,7.44406,7.28966,7.35952,21977.838013794,0
+VLT.US,D,20071114,000000,7.44406,7.44406,7.27098,7.27098,7248.5134072247,0
+VLT.US,D,20071115,000000,7.27098,7.33403,7.22749,7.28966,16741.886894055,0
+VLT.US,D,20071116,000000,7.25075,7.40018,7.16396,7.33403,19804.928577766,0
+VLT.US,D,20071119,000000,7.20404,7.31331,7.12106,7.22749,17508.675181319,0
+VLT.US,D,20071120,000000,7.14198,7.37829,7.14198,7.37829,13391.042636036,0
+VLT.US,D,20071121,000000,7.42004,7.42004,7.20911,7.25075,5337.7098870842,0
+VLT.US,D,20071123,000000,7.27098,7.28966,7.16396,7.27098,1539.74377255,0
+VLT.US,D,20071126,000000,7.16396,7.33403,7.16396,7.27098,29249.992346766,0
+VLT.US,D,20071127,000000,7.20404,7.44406,7.20404,7.35952,31007.643782721,0
+VLT.US,D,20071128,000000,7.28966,7.44406,7.28966,7.40018,24597.869306338,0
+VLT.US,D,20071129,000000,7.31331,7.44406,7.31331,7.44406,11359.978754487,0
+VLT.US,D,20071130,000000,7.50681,7.67931,7.4498,7.65839,33884.641659468,0
+VLT.US,D,20071203,000000,7.50681,7.78865,7.50681,7.67931,32180.439273027,0
+VLT.US,D,20071204,000000,7.48463,7.80782,7.48463,7.72133,32503.189302788,0
+VLT.US,D,20071205,000000,7.57297,7.7263,7.57297,7.59272,15951.457681043,0
+VLT.US,D,20071206,000000,7.70139,7.74332,7.65839,7.74332,28541.7924407,0
+VLT.US,D,20071207,000000,7.80782,7.80782,7.59272,7.72133,20365.115731331,0
+VLT.US,D,20071210,000000,7.65839,7.8731,7.65839,7.72133,26082.108296699,0
+VLT.US,D,20071211,000000,7.65839,7.8731,7.65839,7.7655,43608.257205746,0
+VLT.US,D,20071212,000000,7.8731,7.8731,7.65839,7.83098,54578.674618579,0
+VLT.US,D,20071213,000000,7.8731,7.8731,7.63679,7.67931,40809.377170596,0
+VLT.US,D,20071214,000000,7.72133,7.83098,7.61442,7.83098,47521.344350003,0
+VLT.US,D,20071217,000000,7.85161,7.85161,7.65839,7.83098,20187.294855061,0
+VLT.US,D,20071218,000000,7.93439,7.93439,7.72133,7.78865,41306.864477614,0
+VLT.US,D,20071219,000000,7.85161,7.8731,7.78272,7.78865,33107.574708835,0
+VLT.US,D,20071220,000000,7.74332,7.83098,7.63679,7.63679,50204.075489092,0
+VLT.US,D,20071221,000000,7.80782,7.85161,7.61442,7.83098,47231.48604302,0
+VLT.US,D,20071224,000000,7.91591,7.95774,7.61442,7.66626,27412.167336539,0
+VLT.US,D,20071226,000000,7.67931,7.95774,7.65839,7.93439,40119.678858592,0
+VLT.US,D,20071227,000000,7.85161,7.93439,7.67931,7.7655,31410.567386752,0
+VLT.US,D,20071228,000000,7.70139,7.93439,7.65839,7.67931,47716.638953998,0
+VLT.US,D,20071231,000000,7.67931,7.85161,7.61442,7.80782,33620.480010906,0
+VLT.US,D,20080102,000000,7.74332,7.85161,7.70139,7.78865,16679.187047509,0
+VLT.US,D,20080103,000000,7.78865,7.89607,7.78865,7.85161,30584.162851952,0
+VLT.US,D,20080104,000000,7.95774,8.08685,7.7655,8.08685,91438.989323129,0
+VLT.US,D,20080107,000000,8.08685,8.51687,7.89607,8.17451,136682.58187074,0
+VLT.US,D,20080108,000000,7.95774,8.21624,7.95774,7.96193,15949.40194837,0
+VLT.US,D,20080109,000000,7.95774,8.00941,7.89607,7.89607,23245.197207088,0
+VLT.US,D,20080110,000000,7.89607,8.30409,7.85161,7.95774,46640.462899352,0
+VLT.US,D,20080111,000000,7.89607,8.04716,7.83098,7.8731,29780.371376563,0
+VLT.US,D,20080114,000000,7.8731,8.1712,7.83098,7.93439,23425.07381603,0
+VLT.US,D,20080115,000000,8.02274,8.02274,7.85161,7.93439,22014.84120192,0
+VLT.US,D,20080116,000000,8.02274,8.04716,7.93439,8.04716,18551.959513187,0
+VLT.US,D,20080117,000000,8.17451,8.21624,8.04716,8.04716,27333.021628605,0
+VLT.US,D,20080118,000000,8.10815,8.10815,7.95774,7.95774,33051.04206031,0
+VLT.US,D,20080122,000000,7.89607,8.04716,7.80782,7.89607,23324.342915022,0
+VLT.US,D,20080123,000000,7.74332,8.04716,7.74332,7.91591,13494.857136054,0
+VLT.US,D,20080124,000000,7.85161,8.13286,7.85161,7.9808,18268.268404227,0
+VLT.US,D,20080125,000000,7.9808,8.13286,7.9808,8.10815,16211.507864258,0
+VLT.US,D,20080128,000000,8.13286,8.49634,8.06594,8.28279,20277.747092701,0
+VLT.US,D,20080129,000000,8.39039,8.49634,8.15242,8.32277,26127.334415519,0
+VLT.US,D,20080130,000000,8.43164,8.54021,8.32277,8.45207,28095.698450522,0
+VLT.US,D,20080131,000000,8.47522,8.58088,8.45207,8.56172,25129.276202472,0
+VLT.US,D,20080201,000000,8.65103,8.69102,8.49634,8.54021,29927.356262727,0
+VLT.US,D,20080204,000000,8.49634,8.49634,8.19572,8.19572,18788.368770654,0
+VLT.US,D,20080205,000000,8.19572,8.26099,8.13286,8.19572,13250.224947892,0
+VLT.US,D,20080206,000000,8.17451,8.27588,8.17451,8.26099,4646.983708744,0
+VLT.US,D,20080207,000000,8.15242,8.31636,8.15242,8.19572,13765.185982636,0
+VLT.US,D,20080208,000000,8.15242,8.28279,8.15242,8.17451,17307.213379304,0
+VLT.US,D,20080211,000000,8.19572,8.26099,8.15242,8.17451,9561.2126650601,0
+VLT.US,D,20080212,000000,8.26099,8.26099,8.15242,8.15242,6156.9193575263,0
+VLT.US,D,20080213,000000,8.06594,8.18919,7.8731,7.8731,16228.981591983,0
+VLT.US,D,20080214,000000,7.91591,7.91591,7.54992,7.59272,17532.316107066,0
+VLT.US,D,20080215,000000,7.44406,7.63679,7.44406,7.52958,25815.890915464,0
+VLT.US,D,20080219,000000,7.52958,7.70139,7.52958,7.52958,21710.592766222,0
+VLT.US,D,20080220,000000,7.52958,7.59272,7.46371,7.50681,8228.07002621,0
+VLT.US,D,20080221,000000,7.50681,7.63679,7.44406,7.48463,5943.1231594686,0
+VLT.US,D,20080222,000000,7.48463,7.50681,7.42004,7.46371,20033.114904539,0
+VLT.US,D,20080225,000000,7.42004,7.63679,7.42004,7.63679,5625.5124613926,0
+VLT.US,D,20080226,000000,7.54992,7.70139,7.54992,7.70139,12449.517071512,0
+VLT.US,D,20080227,000000,7.70139,7.83098,7.67931,7.80782,8131.4505905494,0
+VLT.US,D,20080228,000000,7.93439,8.00172,7.72133,7.9808,37027.85691745,0
+VLT.US,D,20080229,000000,7.95774,8.28279,7.95774,8.21624,59168.097812461,0
+VLT.US,D,20080303,000000,8.13286,8.28279,8.08685,8.10815,27086.333707768,0
+VLT.US,D,20080304,000000,8.00172,8.06594,7.8731,7.93439,4733.3244810365,0
+VLT.US,D,20080305,000000,7.85161,7.8731,7.74332,7.74332,10411.258125606,0
+VLT.US,D,20080306,000000,7.83098,7.83098,7.63679,7.63679,10411.258125606,0
+VLT.US,D,20080307,000000,7.74332,7.74332,7.52958,7.52958,9942.5510760187,0
+VLT.US,D,20080310,000000,7.61442,7.61442,7.44406,7.52958,11024.894328686,0
+VLT.US,D,20080311,000000,7.52958,7.91591,7.50681,7.72133,13290.311735027,0
+VLT.US,D,20080312,000000,7.8731,7.93439,7.54992,7.54992,11749.540096142,0
+VLT.US,D,20080313,000000,7.61442,7.63679,7.46371,7.52958,3632.4796343068,0
+VLT.US,D,20080314,000000,7.44406,7.44406,7.31331,7.35952,9299.1067491721,0
+VLT.US,D,20080317,000000,7.25075,7.25075,7.03448,7.14198,20324.001077858,0
+VLT.US,D,20080318,000000,7.14198,7.29862,7.12106,7.20404,13946.090457916,0
+VLT.US,D,20080319,000000,7.25075,7.25075,7.09858,7.09858,37833.704125514,0
+VLT.US,D,20080320,000000,7.20404,7.20404,7.12106,7.16396,5299.678832622,0
+VLT.US,D,20080324,000000,7.28966,7.31331,7.18459,7.27098,17878.707062573,0
+VLT.US,D,20080325,000000,7.31331,7.35952,7.28966,7.33403,19760.730325283,0
+VLT.US,D,20080326,000000,7.35952,7.40018,7.31331,7.35952,11069.092581168,0
+VLT.US,D,20080327,000000,7.31331,7.50681,7.31331,7.48463,6186.727481294,0
+VLT.US,D,20080328,000000,7.52958,7.52958,7.25863,7.40018,8653.6066896518,0
+VLT.US,D,20080331,000000,7.42004,7.65839,7.31331,7.59272,16670.964116814,0
+VLT.US,D,20080401,000000,7.63679,7.63679,7.37829,7.48463,19013.471498417,0
+VLT.US,D,20080402,000000,7.48463,7.52958,7.35952,7.48463,19250.908622221,0
+VLT.US,D,20080403,000000,7.48463,7.50681,7.42004,7.44406,6141.5013624741,0
+VLT.US,D,20080404,000000,7.40018,7.4498,7.40018,7.40018,3390.9310451551,0
+VLT.US,D,20080407,000000,7.37829,7.80782,7.37829,7.63679,22032.314929645,0
+VLT.US,D,20080408,000000,7.63679,7.83098,7.46371,7.46371,10038.142645343,0
+VLT.US,D,20080409,000000,7.54992,7.72133,7.48463,7.48463,11635.446932754,0
+VLT.US,D,20080410,000000,7.40018,7.70139,7.40018,7.57297,17342.160834755,0
+VLT.US,D,20080411,000000,7.54992,7.70139,7.35952,7.67931,21343.644483979,0
+VLT.US,D,20080414,000000,7.52958,7.61442,7.44406,7.61442,12231.609408107,0
+VLT.US,D,20080415,000000,7.52958,7.59272,7.44406,7.48463,10131.678481993,0
+VLT.US,D,20080416,000000,7.52958,7.58085,7.46371,7.46371,10858.379982121,0
+VLT.US,D,20080417,000000,7.50681,7.52958,7.44406,7.46371,7394.4704270525,0
+VLT.US,D,20080418,000000,7.50681,7.54992,7.50681,7.54992,4916.2846889897,0
+VLT.US,D,20080421,000000,7.59272,7.61442,7.51703,7.57297,6824.0046101198,0
+VLT.US,D,20080422,000000,7.61442,7.63679,7.55323,7.61442,8235.2650905678,0
+VLT.US,D,20080423,000000,7.63679,7.72133,7.63203,7.65839,12680.786997296,0
+VLT.US,D,20080424,000000,7.74332,7.7655,7.59272,7.67931,14013.929636145,0
+VLT.US,D,20080425,000000,7.74332,7.85161,7.61442,7.70139,13354.03944791,0
+VLT.US,D,20080428,000000,7.80782,7.80782,7.74332,7.74332,6732.5245061431,0
+VLT.US,D,20080429,000000,7.70139,7.80782,7.70139,7.80782,12131.906373436,0
+VLT.US,D,20080430,000000,7.83098,7.91591,7.65839,7.91591,13491.773537044,0
+VLT.US,D,20080501,000000,7.9808,8.06594,7.95774,8.04716,7442.7801448828,0
+VLT.US,D,20080502,000000,8.06594,8.06594,7.95774,7.9808,8913.6568728661,0
+VLT.US,D,20080505,000000,7.95774,8.06594,7.95774,8.02274,6006.8508723512,0
+VLT.US,D,20080506,000000,8.02274,8.04716,7.96651,8.02274,7389.3310953684,0
+VLT.US,D,20080507,000000,8.02274,8.04716,7.96991,8.02274,3820.5791739442,0
+VLT.US,D,20080508,000000,7.8731,8.04716,7.8731,8.04716,13944.034725242,0
+VLT.US,D,20080509,000000,8.04716,8.04716,7.93439,7.93439,6430.3318031193,0
+VLT.US,D,20080512,000000,8.00172,8.04716,7.8731,8.00172,9303.2182145193,0
+VLT.US,D,20080513,000000,7.91591,7.95774,7.80782,7.80782,6084.9687139493,0
+VLT.US,D,20080514,000000,7.78865,7.91591,7.78865,7.78865,5094.1055652588,0
+VLT.US,D,20080515,000000,7.7655,7.83098,7.7655,7.7655,6988.4632240103,0
+VLT.US,D,20080516,000000,7.7655,7.85161,7.74332,7.78865,9644.4698383422,0
+VLT.US,D,20080519,000000,7.85161,7.89607,7.80782,7.8731,4565.7822681356,0
+VLT.US,D,20080520,000000,7.80782,7.89607,7.74332,7.83098,14359.292725316,0
+VLT.US,D,20080521,000000,6.92581,7.8731,6.8614,7.7655,18331.996117109,0
+VLT.US,D,20080522,000000,7.85161,7.85375,7.78865,7.83098,6067.4949862234,0
+VLT.US,D,20080523,000000,7.7655,7.89607,7.7655,7.81688,5851.6430554921,0
+VLT.US,D,20080527,000000,7.89607,7.90346,7.7655,7.80782,10544.880749392,0
+VLT.US,D,20080528,000000,7.78865,7.91591,7.78865,7.85161,2612.8362281856,0
+VLT.US,D,20080529,000000,7.91591,7.91591,7.80782,7.80782,10105.981823572,0
+VLT.US,D,20080530,000000,7.91591,7.93439,7.80782,7.91591,7656.5763429406,0
+VLT.US,D,20080602,000000,7.89607,7.91591,7.80782,7.8731,10085.424496836,0
+VLT.US,D,20080603,000000,7.89607,7.89607,7.83098,7.89607,5517.586496027,0
+VLT.US,D,20080604,000000,7.74332,7.9808,7.72133,7.93439,18358.720641866,0
+VLT.US,D,20080605,000000,7.95774,7.95774,7.74332,7.80782,15161.028468033,0
+VLT.US,D,20080606,000000,7.72133,7.8731,7.72133,7.72133,9856.2103037262,0
+VLT.US,D,20080609,000000,7.80782,7.83098,7.65839,7.78865,24597.869306338,0
+VLT.US,D,20080610,000000,7.72133,7.89607,7.63679,7.65839,14456.940027314,0
+VLT.US,D,20080611,000000,7.54992,7.70139,7.54992,7.54992,4169.0258621246,0
+VLT.US,D,20080612,000000,7.54992,7.61442,7.48463,7.57297,5192.7807335932,0
+VLT.US,D,20080613,000000,7.57297,7.59272,7.52958,7.52958,4651.0951740913,0
+VLT.US,D,20080616,000000,7.54992,7.59272,7.44406,7.47305,10321.833754304,0
+VLT.US,D,20080617,000000,7.44406,7.59272,7.44406,7.48463,9869.5725661048,0
+VLT.US,D,20080618,000000,7.59272,7.59272,7.44406,7.49825,4650.0673077544,0
+VLT.US,D,20080619,000000,7.57297,7.57297,7.42004,7.46371,5985.2656792781,0
+VLT.US,D,20080620,000000,7.42004,7.61442,7.33403,7.33403,8921.8798035607,0
+VLT.US,D,20080623,000000,7.42004,7.46371,7.37829,7.42004,11636.474799091,0
+VLT.US,D,20080624,000000,7.42004,7.48463,7.28966,7.33403,30462.874624208,0
+VLT.US,D,20080625,000000,7.35952,7.35952,7.03448,7.22749,23851.63834581,0
+VLT.US,D,20080626,000000,7.27098,7.28966,6.84106,7.09858,36171.644258883,0
+VLT.US,D,20080627,000000,7.16396,7.16396,6.94838,7.09858,18585.879102302,0
+VLT.US,D,20080630,000000,6.98904,7.12106,6.98904,7.09858,18102.781923999,0
+VLT.US,D,20080701,000000,7.09858,7.09858,6.94838,7.09858,5786.8874762726,0
+VLT.US,D,20080702,000000,7.09858,7.09858,6.9042,7.09858,2731.0408569194,0
+VLT.US,D,20080703,000000,6.9042,7.03448,6.9042,7.00909,10332.112417671,0
+VLT.US,D,20080707,000000,6.92581,6.94838,6.88077,6.88077,4988.2353325668,0
+VLT.US,D,20080708,000000,6.88077,7.03448,6.81956,6.96803,18198.373493323,0
+VLT.US,D,20080709,000000,6.9042,7.03448,6.88077,6.94838,10152.235808729,0
+VLT.US,D,20080710,000000,6.92581,6.92581,6.73268,6.89068,9041.1122986313,0
+VLT.US,D,20080711,000000,6.81956,6.8614,6.75467,6.79533,1558.2453666127,0
+VLT.US,D,20080714,000000,6.9042,6.9042,6.60388,6.60388,16713.106636624,0
+VLT.US,D,20080715,000000,6.47467,6.71148,6.32242,6.71148,59286.302441195,0
+VLT.US,D,20080716,000000,6.71148,6.71148,6.36717,6.66701,20473.041696696,0
+VLT.US,D,20080717,000000,6.73268,6.73268,6.56078,6.60388,8714.250803524,0
+VLT.US,D,20080718,000000,6.56078,6.71148,6.56078,6.66701,3563.6125897402,0
+VLT.US,D,20080721,000000,6.68959,6.68959,6.56078,6.68959,17904.403720993,0
+VLT.US,D,20080722,000000,6.62489,6.92581,6.58247,6.92581,21754.791018705,0
+VLT.US,D,20080723,000000,6.96803,6.96803,6.71148,6.81956,13887.502076718,0
+VLT.US,D,20080724,000000,6.9042,6.9042,6.75467,6.77481,3022.9548965751,0
+VLT.US,D,20080725,000000,6.68959,6.75467,6.68959,6.73268,5315.0968276743,0
+VLT.US,D,20080728,000000,6.71148,6.79533,6.66701,6.71148,1880.9953963729,0
+VLT.US,D,20080729,000000,6.66701,6.73268,6.56078,6.71148,9868.544699768,0
+VLT.US,D,20080730,000000,6.79533,6.79533,6.68959,6.71148,2219.1634211852,0
+VLT.US,D,20080731,000000,6.71148,6.79533,6.68959,6.75467,3295.3394758313,0
+VLT.US,D,20080801,000000,6.8614,6.96803,6.71148,6.81956,9620.8289125954,0
+VLT.US,D,20080804,000000,6.77481,6.77481,6.56078,6.60388,15682.156700798,0
+VLT.US,D,20080805,000000,6.60388,6.73268,6.56078,6.60388,18386.47303296,0
+VLT.US,D,20080806,000000,6.60388,6.60388,6.56078,6.56078,8523.0676648762,0
+VLT.US,D,20080807,000000,6.56078,6.56078,6.4954,6.51787,3304.5902728626,0
+VLT.US,D,20080808,000000,6.51787,6.58247,6.4954,6.58247,8639.2165609363,0
+VLT.US,D,20080811,000000,6.53908,6.58247,6.53908,6.53908,3317.9525352412,0
+VLT.US,D,20080812,000000,6.53908,6.56078,6.53908,6.53908,7237.2068775197,0
+VLT.US,D,20080813,000000,6.45278,6.53908,6.4308,6.53908,7062.469600261,0
+VLT.US,D,20080814,000000,6.51787,6.56078,6.4954,6.53908,2844.1061539692,0
+VLT.US,D,20080815,000000,6.53908,6.58247,6.51787,6.53908,5748.8564218105,0
+VLT.US,D,20080818,000000,6.53908,6.58247,6.51787,6.58247,12712.650853738,0
+VLT.US,D,20080819,000000,6.51787,6.56078,6.47467,6.51787,7813.8398924733,0
+VLT.US,D,20080820,000000,6.51787,6.53908,6.47467,6.4954,4885.4486988852,0
+VLT.US,D,20080821,000000,6.47467,6.4954,6.45278,6.47467,8294.8813381031,0
+VLT.US,D,20080822,000000,6.47467,6.4954,6.45278,6.4954,3863.7495600904,0
+VLT.US,D,20080825,000000,6.45278,6.47467,6.45278,6.45278,9670.1664967625,0
+VLT.US,D,20080826,000000,6.51787,6.56078,6.4308,6.47467,6317.2665060696,0
+VLT.US,D,20080827,000000,6.45278,6.49987,6.4308,6.45278,12524.5513141,0
+VLT.US,D,20080828,000000,6.53908,6.56078,6.47467,6.53908,5319.2082930215,0
+VLT.US,D,20080829,000000,6.58247,6.60388,6.51787,6.51787,5629.6239267399,0
+VLT.US,D,20080902,000000,6.51787,6.60388,6.51787,6.60388,8726.5851995657,0
+VLT.US,D,20080903,000000,6.58247,6.60388,6.39002,6.53908,15079.827027424,0
+VLT.US,D,20080904,000000,6.51787,6.56078,6.4091,6.4308,7333.8263131804,0
+VLT.US,D,20080905,000000,6.51787,6.51787,6.45278,6.4954,6385.1056842994,0
+VLT.US,D,20080908,000000,6.53908,6.64658,6.4954,6.51787,13491.773537044,0
+VLT.US,D,20080909,000000,6.53908,6.58247,6.36717,6.39002,9208.6545115322,0
+VLT.US,D,20080910,000000,6.4308,6.4954,6.4091,6.45278,9245.6576996576,0
+VLT.US,D,20080911,000000,6.39002,6.45278,6.30374,6.30374,14685.126354086,0
+VLT.US,D,20080912,000000,6.32242,6.32242,6.23671,6.30782,9483.0948234621,0
+VLT.US,D,20080915,000000,6.02287,6.47467,6.02287,6.13085,31945.057881896,0
+VLT.US,D,20080916,000000,6.02287,6.04524,4.51693,5.50664,76650.048469024,0
+VLT.US,D,20080917,000000,5.42035,5.44205,4.75364,5.05504,62025.566228809,0
+VLT.US,D,20080918,000000,4.96904,5.01154,4.64604,4.75364,54344.321093786,0
+VLT.US,D,20080919,000000,6.37631,6.37631,4.88273,5.50664,32048.872381915,0
+VLT.US,D,20080922,000000,5.50664,5.56201,5.33397,5.35575,22172.104751453,0
+VLT.US,D,20080923,000000,5.39914,5.48437,5.29134,5.29134,10805.958798944,0
+VLT.US,D,20080924,000000,5.31305,5.35575,5.22694,5.22694,18910.684864737,0
+VLT.US,D,20080925,000000,5.24796,5.37794,5.24796,5.31305,22643.895400051,0
+VLT.US,D,20080926,000000,5.20563,5.31305,5.16234,5.18394,24804.470440038,0
+VLT.US,D,20080929,000000,5.27014,5.27014,2.91683,4.66753,26644.351182937,0
+VLT.US,D,20080930,000000,5.05504,5.05504,4.66753,4.92564,22363.2878901,0
+VLT.US,D,20081001,000000,4.92564,4.94704,4.81804,4.86552,9971.3313334495,0
+VLT.US,D,20081002,000000,4.90444,4.90444,4.73213,4.81804,7864.2053429773,0
+VLT.US,D,20081003,000000,4.75364,4.88273,4.73632,4.75364,5629.6239267399,0
+VLT.US,D,20081006,000000,4.73213,4.73213,4.10861,4.19441,34993.709436892,0
+VLT.US,D,20081007,000000,4.19441,4.19441,3.8503,3.8503,39314.859516865,0
+VLT.US,D,20081008,000000,3.82891,3.84184,3.39898,3.5707,45121.276453538,0
+VLT.US,D,20081009,000000,3.5491,3.61389,3.24808,3.29118,58756.951277735,0
+VLT.US,D,20081010,000000,2.71008,3.44178,2.58127,2.90388,93604.7036948,0
+VLT.US,D,20081013,000000,3.09767,3.4631,3.07598,3.4631,17001.93707727,0
+VLT.US,D,20081014,000000,3.61389,3.82891,3.53616,3.592,24373.794444912,0
+VLT.US,D,20081015,000000,3.52799,3.6354,3.4845,3.61389,12930.558517142,0
+VLT.US,D,20081016,000000,3.5707,3.61389,3.3766,3.5491,10160.458739424,0
+VLT.US,D,20081017,000000,3.5491,3.8076,3.44178,3.6568,24355.292850849,0
+VLT.US,D,20081020,000000,3.78571,3.78571,3.6568,3.7646,22919.363578318,0
+VLT.US,D,20081021,000000,3.78571,3.82891,3.72141,3.7646,10898.466769257,0
+VLT.US,D,20081022,000000,3.7646,3.7646,3.61389,3.6354,10317.722288957,0
+VLT.US,D,20081023,000000,3.6354,3.6568,3.5491,3.6354,13968.703517326,0
+VLT.US,D,20081024,000000,3.6354,3.6354,3.44178,3.4845,9187.0693184592,0
+VLT.US,D,20081027,000000,3.4631,3.5491,3.2693,3.5491,10598.329798907,0
+VLT.US,D,20081028,000000,3.5491,3.61389,3.4845,3.61389,10209.796323591,0
+VLT.US,D,20081029,000000,3.6568,3.6568,3.52322,3.5491,3052.7630203428,0
+VLT.US,D,20081030,000000,3.5491,3.69592,3.52799,3.6354,14661.48542834,0
+VLT.US,D,20081031,000000,3.6995,3.82891,3.6568,3.82891,10381.450001839,0
+VLT.US,D,20081103,000000,3.82891,3.9581,3.8076,3.93671,12223.386477412,0
+VLT.US,D,20081104,000000,3.93671,4.1303,3.93671,4.04371,13297.506799385,0
+VLT.US,D,20081105,000000,4.10861,4.10861,4.0225,4.0225,13592.504438051,0
+VLT.US,D,20081106,000000,3.97931,4.04371,3.87161,3.8938,4323.205812647,0
+VLT.US,D,20081107,000000,3.8938,3.93671,3.8938,3.93671,1482.1832576883,0
+VLT.US,D,20081110,000000,3.82891,3.87161,3.7646,3.87161,6700.6606497019,0
+VLT.US,D,20081111,000000,3.6995,3.8503,3.6568,3.84184,6554.703629874,0
+VLT.US,D,20081112,000000,3.7646,3.7646,3.4845,3.50551,12119.571977394,0
+VLT.US,D,20081113,000000,3.4198,3.5491,3.3766,3.5491,6976.1288279685,0
+VLT.US,D,20081114,000000,3.50551,3.50551,3.2693,3.4198,13765.185982636,0
+VLT.US,D,20081117,000000,3.4198,3.4198,3.35568,3.39898,5410.6883969981,0
+VLT.US,D,20081118,000000,3.3338,3.35568,3.14058,3.17891,14482.636685734,0
+VLT.US,D,20081119,000000,2.98997,3.01128,2.92548,2.94688,23881.446469577,0
+VLT.US,D,20081120,000000,2.58127,2.81778,2.58127,2.68858,33272.033322725,0
+VLT.US,D,20081121,000000,2.68858,2.68858,2.38767,2.38767,51758.209390357,0
+VLT.US,D,20081124,000000,2.51667,3.09767,2.38767,2.49497,159659.50596392,0
+VLT.US,D,20081125,000000,2.47376,2.62447,2.47376,2.60248,7259.8199369296,0
+VLT.US,D,20081126,000000,2.62447,2.90388,2.62447,2.90388,21884.302177145,0
+VLT.US,D,20081128,000000,2.90388,2.96789,2.86098,2.92548,21655.087984035,0
+VLT.US,D,20081201,000000,2.92548,2.92548,2.79667,2.88257,35924.956338047,0
+VLT.US,D,20081202,000000,2.90388,2.92548,2.79667,2.92548,2799.9079014861,0
+VLT.US,D,20081203,000000,2.92548,2.92548,2.79667,2.83937,8011.190229142,0
+VLT.US,D,20081204,000000,2.90388,2.90388,2.64587,2.74881,26484.004034395,0
+VLT.US,D,20081205,000000,2.71008,2.73177,2.64587,2.64587,9645.497704679,0
+VLT.US,D,20081208,000000,2.68858,2.77448,2.68858,2.75366,7263.9314022769,0
+VLT.US,D,20081209,000000,2.75366,2.75366,2.71008,2.71008,10378.366402828,0
+VLT.US,D,20081210,000000,2.71008,2.83937,2.71008,2.75366,15350.155874006,0
+VLT.US,D,20081211,000000,2.66717,2.75366,2.55957,2.58127,20776.262266057,0
+VLT.US,D,20081212,000000,2.58127,2.60248,2.53827,2.58127,20116.372077821,0
+VLT.US,D,20081215,000000,2.58127,2.60248,2.53827,2.53827,13539.055388537,0
+VLT.US,D,20081216,000000,2.53827,2.73177,2.53827,2.60248,23608.034023984,0
+VLT.US,D,20081217,000000,2.62447,2.83937,2.62447,2.73177,19297.162607379,0
+VLT.US,D,20081218,000000,2.90388,3.14058,2.90388,3.07598,33534.139238614,0
+VLT.US,D,20081219,000000,3.11898,3.39898,3.11898,3.2693,46683.633285498,0
+VLT.US,D,20081222,000000,3.3338,3.39898,3.3125,3.35568,6084.9687139493,0
+VLT.US,D,20081223,000000,3.44178,3.4631,3.29118,3.39898,32572.056347354,0
+VLT.US,D,20081224,000000,3.3766,3.52799,3.3766,3.50551,5433.301456408,0
+VLT.US,D,20081226,000000,3.52799,3.61389,3.50551,3.50551,8198.2619024424,0
+VLT.US,D,20081229,000000,3.5491,3.8503,3.39898,3.4198,23098.212320923,0
+VLT.US,D,20081230,000000,3.3766,3.44178,3.24808,3.4198,27898.348113852,0
+VLT.US,D,20081231,000000,3.4631,3.87161,3.4631,3.82891,37761.753481937,0
+VLT.US,D,20090102,000000,3.87161,4.15161,3.87161,4.1303,20733.091879911,0
+VLT.US,D,20090105,000000,4.10861,4.19879,4.06531,4.17282,11145.154690094,0
+VLT.US,D,20090106,000000,4.17282,4.23732,4.04371,4.21611,39665.36193772,0
+VLT.US,D,20090107,000000,4.19441,4.21611,4.1303,4.15161,12032.203338765,0
+VLT.US,D,20090108,000000,4.17282,4.25891,4.08721,4.15161,7024.4385457988,0
+VLT.US,D,20090109,000000,4.15161,4.30183,4.06531,4.08721,12299.448586338,0
+VLT.US,D,20090112,000000,4.10861,4.30183,4.10861,4.28908,14397.323779778,0
+VLT.US,D,20090113,000000,4.23732,4.40923,4.23732,4.30183,26386.356732397,0
+VLT.US,D,20090114,000000,4.30183,4.30183,4.15161,4.23732,11757.763026835,0
+VLT.US,D,20090115,000000,4.23732,4.25891,4.1303,4.17282,44160.221428615,0
+VLT.US,D,20090116,000000,4.19441,4.28042,4.17282,4.25891,15250.452839335,0
+VLT.US,D,20090120,000000,4.23732,4.25473,4.06531,4.08721,5949.2903574896,0
+VLT.US,D,20090121,000000,4.08721,4.1303,4.0225,4.08721,7157.033303248,0
+VLT.US,D,20090122,000000,4.08721,4.17282,4.06531,4.08721,10865.575046479,0
+VLT.US,D,20090123,000000,4.17282,4.17282,4.08721,4.17282,10501.710363246,0
+VLT.US,D,20090126,000000,4.21611,4.62482,4.21611,4.38812,54560.173024517,0
+VLT.US,D,20090127,000000,4.62482,4.62482,4.17282,4.40923,15889.785700835,0
+VLT.US,D,20090128,000000,4.47411,4.51693,4.40923,4.43112,9980.582130481,0
+VLT.US,D,20090129,000000,4.45243,4.60274,4.45243,4.51693,13305.72973008,0
+VLT.US,D,20090130,000000,4.60274,4.61646,4.52141,4.56849,11562.46842284,0
+VLT.US,D,20090202,000000,4.60274,4.62482,4.49592,4.56042,14987.319057111,0
+VLT.US,D,20090203,000000,4.58154,4.59913,4.45243,4.51693,5513.4750306797,0
+VLT.US,D,20090204,000000,4.51693,4.66753,4.49592,4.49592,22108.377038569,0
+VLT.US,D,20090205,000000,4.51693,4.51693,4.44795,4.49592,4589.4231938823,0
+VLT.US,D,20090206,000000,4.47411,4.56042,4.47411,4.56042,5502.1685009747,0
+VLT.US,D,20090209,000000,4.58154,4.66753,4.58154,4.62482,6829.1439418038,0
+VLT.US,D,20090210,000000,4.62482,4.66753,4.58154,4.58154,14698.488616466,0
+VLT.US,D,20090211,000000,4.56042,4.62482,4.47411,4.49592,2328.1172528877,0
+VLT.US,D,20090212,000000,4.47411,4.49592,4.45243,4.49592,5443.5801197762,0
+VLT.US,D,20090213,000000,4.47411,4.60274,4.36681,4.38812,20489.487558085,0
+VLT.US,D,20090217,000000,4.15161,4.47411,4.1303,4.15161,32475.436911693,0
+VLT.US,D,20090218,000000,4.17282,4.17282,3.87161,3.8938,14765.299928359,0
+VLT.US,D,20090219,000000,3.9148,3.93671,3.8938,3.9148,16544.536557387,0
+VLT.US,D,20090220,000000,3.8503,3.9148,3.67811,3.82891,43311.203834405,0
+VLT.US,D,20090223,000000,3.82891,3.82891,3.5707,3.6354,16148.808017713,0
+VLT.US,D,20090224,000000,3.87161,3.87161,3.592,3.82891,20726.92468189,0
+VLT.US,D,20090225,000000,3.8503,3.8503,3.67811,3.7646,9451.2309670208,0
+VLT.US,D,20090226,000000,3.78571,3.93671,3.7646,3.82891,15287.456027461,0
+VLT.US,D,20090227,000000,3.87161,3.8938,3.52799,3.72141,14407.602443146,0
+VLT.US,D,20090302,000000,3.5491,3.72141,3.4845,3.61389,29552.18504979,0
+VLT.US,D,20090303,000000,3.52799,3.5707,3.3338,3.39898,35637.153763739,0
+VLT.US,D,20090304,000000,3.4198,3.4845,3.3338,3.39898,21288.139701791,0
+VLT.US,D,20090305,000000,3.3338,3.39898,3.3125,3.3125,21655.087984035,0
+VLT.US,D,20090306,000000,3.3338,3.3338,3.2693,3.2693,9505.7078828721,0
+VLT.US,D,20090309,000000,3.2693,3.3338,3.09767,3.09767,28452.368069397,0
+VLT.US,D,20090310,000000,3.09767,3.39898,3.09767,3.35568,30699.283881676,0
+VLT.US,D,20090311,000000,3.44178,3.7646,3.39898,3.44178,43486.968978001,0
+VLT.US,D,20090312,000000,3.44178,3.6995,3.44178,3.6995,12069.20652689,0
+VLT.US,D,20090313,000000,3.7426,3.75972,3.6568,3.67811,13848.443155918,0
+VLT.US,D,20090316,000000,3.6568,3.8076,3.592,3.78571,20931.470082916,0
+VLT.US,D,20090317,000000,3.8076,3.82891,3.72141,3.72141,10622.998590991,0
+VLT.US,D,20090318,000000,3.78571,3.87161,3.76859,3.78571,17502.507983299,0
+VLT.US,D,20090319,000000,3.8938,3.8938,3.5707,3.61389,16047.049250367,0
+VLT.US,D,20090320,000000,3.592,3.72141,3.592,3.67811,12784.601497314,0
+VLT.US,D,20090323,000000,3.78571,3.78571,3.6568,3.6995,54367.962019532,0
+VLT.US,D,20090324,000000,3.7426,3.7646,3.39898,3.67811,21493.712969155,0
+VLT.US,D,20090325,000000,3.67811,4.0013,3.67811,3.72141,32297.616035424,0
+VLT.US,D,20090326,000000,3.8076,3.8503,3.72569,3.8503,7433.5293478515,0
+VLT.US,D,20090327,000000,3.7646,3.97931,3.7646,3.87161,16804.5867406,0
+VLT.US,D,20090330,000000,3.87161,3.87161,3.61389,3.7646,13212.193893429,0
+VLT.US,D,20090331,000000,3.8938,4.1303,3.79903,4.1303,18243.599612143,0
+VLT.US,D,20090401,000000,4.08721,4.08721,3.9581,4.03126,19321.831399462,0
+VLT.US,D,20090402,000000,4.04371,4.1303,3.97931,4.04371,37060.748640229,0
+VLT.US,D,20090403,000000,4.0013,4.10861,3.97931,4.0013,21361.118211705,0
+VLT.US,D,20090406,000000,4.0225,4.10861,3.97931,4.04371,8824.2325015632,0
+VLT.US,D,20090407,000000,3.97931,3.97931,3.8938,3.8938,20760.844271005,0
+VLT.US,D,20090408,000000,3.97931,4.10861,3.9148,4.04371,8906.4618085085,0
+VLT.US,D,20090409,000000,4.04371,4.21611,4.04371,4.21611,7283.4608626764,0
+VLT.US,D,20090413,000000,4.19441,4.19441,4.08721,4.19441,5537.1159564265,0
+VLT.US,D,20090414,000000,4.17282,4.17282,3.82891,4.10861,17719.387780367,0
+VLT.US,D,20090415,000000,3.97931,4.17282,3.97931,4.06531,18267.240537889,0
+VLT.US,D,20090416,000000,4.15161,4.19441,4.1303,4.17282,7755.2515112748,0
+VLT.US,D,20090417,000000,4.15161,4.49592,4.15161,4.49592,42678.038170927,0
+VLT.US,D,20090420,000000,4.0013,4.30183,3.87161,4.25891,65256.150125422,0
+VLT.US,D,20090421,000000,4.25891,4.32351,4.17282,4.32351,25557.896464923,0
+VLT.US,D,20090422,000000,4.30183,4.40923,4.27196,4.40923,13070.34833895,0
+VLT.US,D,20090423,000000,4.51693,4.51693,4.32351,4.34512,16578.456146501,0
+VLT.US,D,20090424,000000,4.28042,4.40923,4.26778,4.30183,28541.7924407,0
+VLT.US,D,20090427,000000,4.32351,4.40923,4.32351,4.38812,14695.405017455,0
+VLT.US,D,20090428,000000,4.40923,4.40923,4.38812,4.38812,11189.352942576,0
+VLT.US,D,20090429,000000,4.40923,4.49592,4.38812,4.45243,18953.855250882,0
+VLT.US,D,20090430,000000,4.47411,4.56042,4.43112,4.49943,25204.31044506,0
+VLT.US,D,20090501,000000,4.62482,4.68914,4.51693,4.53872,34105.632921883,0
+VLT.US,D,20090504,000000,4.53872,4.81804,4.51693,4.68914,11881.106987253,0
+VLT.US,D,20090505,000000,4.68914,4.68914,4.56042,4.62482,3491.6619461631,0
+VLT.US,D,20090506,000000,4.64604,4.73213,4.64604,4.73213,15229.895512599,0
+VLT.US,D,20090507,000000,4.73213,4.75364,4.64604,4.64604,42910.335963047,0
+VLT.US,D,20090508,000000,4.62482,4.94704,4.62482,4.84012,37148.117278859,0
+VLT.US,D,20090511,000000,4.86153,4.96904,4.64604,4.73213,21575.9422761,0
+VLT.US,D,20090512,000000,4.77503,4.90444,4.77503,4.79674,15061.325433362,0
+VLT.US,D,20090513,000000,4.64604,4.73213,4.62862,4.64604,5025.2385206922,0
+VLT.US,D,20090514,000000,4.60274,4.60274,4.51693,4.51693,16532.202161344,0
+VLT.US,D,20090515,000000,4.56042,4.56042,4.45243,4.51693,14973.956794732,0
+VLT.US,D,20090518,000000,4.56042,4.60274,4.51693,4.58154,18122.311384398,0
+VLT.US,D,20090519,000000,4.66753,4.71034,4.49592,4.71034,12232.637274445,0
+VLT.US,D,20090520,000000,4.66753,4.71034,4.64604,4.68914,11830.741536749,0
+VLT.US,D,20090521,000000,4.64604,5.48437,4.62482,4.66753,41229.774502353,0
+VLT.US,D,20090522,000000,4.66753,4.84012,4.66753,4.84012,5165.0283424991,0
+VLT.US,D,20090526,000000,4.53016,4.76648,4.53016,4.70665,158586.41350829,0
+VLT.US,D,20090527,000000,4.69788,4.77075,4.69788,4.73632,45276.484270396,0
+VLT.US,D,20090528,000000,4.74089,4.92564,4.7153,4.84372,141924.7001885,0
+VLT.US,D,20090529,000000,4.82689,4.89966,4.82689,4.88273,21977.838013794,0
+VLT.US,D,20090601,000000,4.90444,4.96456,4.89597,4.91728,19681.584617348,0
+VLT.US,D,20090602,000000,4.92136,4.94704,4.92136,4.94704,13591.476571715,0
+VLT.US,D,20090603,000000,4.94704,4.95609,4.92564,4.95609,25307.097078741,0
+VLT.US,D,20090604,000000,4.96904,5.05504,4.96904,5.03344,13095.017131033,0
+VLT.US,D,20090605,000000,5.04191,5.14114,5.04191,5.08938,33633.842273284,0
+VLT.US,D,20090608,000000,5.08938,5.09356,5.08053,5.09356,6013.0180703721,0
+VLT.US,D,20090609,000000,5.10232,5.13258,5.10232,5.11924,36098.665748969,0
+VLT.US,D,20090610,000000,5.16234,5.16234,5.11496,5.14533,19811.095775786,0
+VLT.US,D,20090611,000000,5.07634,5.11496,5.0633,5.07634,21894.580840513,0
+VLT.US,D,20090612,000000,5.0633,5.07634,5.04191,5.0633,11041.340190075,0
+VLT.US,D,20090615,000000,5.05504,5.0633,5.03344,5.03763,42258.668705506,0
+VLT.US,D,20090616,000000,5.04627,5.09775,5.04627,5.05027,28343.414237694,0
+VLT.US,D,20090617,000000,5.01154,5.03763,5.01154,5.01622,3961.3968620879,0
+VLT.US,D,20090618,000000,5.01622,5.02468,4.93021,4.94704,18788.368770654,0
+VLT.US,D,20090619,000000,4.96904,5.02906,4.96904,5.02906,12874.025868618,0
+VLT.US,D,20090622,000000,5.01154,5.01154,4.88273,4.94704,25757.302534265,0
+VLT.US,D,20090623,000000,4.94315,4.94704,4.90871,4.94704,32911.252238503,0
+VLT.US,D,20090624,000000,4.94704,4.99443,4.94704,4.99443,4217.335579955,0
+VLT.US,D,20090625,000000,4.97711,5.04191,4.97711,5.04191,22968.701162485,0
+VLT.US,D,20090626,000000,4.99063,5.03763,4.97711,5.03763,10668.22470981,0
+VLT.US,D,20090629,000000,5.04627,5.08938,5.03763,5.0852,26416.164856165,0
+VLT.US,D,20090630,000000,5.11496,5.12392,5.0633,5.08053,23306.869187297,0
+VLT.US,D,20090701,000000,5.10659,5.15378,5.0852,5.15378,45145.945245621,0
+VLT.US,D,20090702,000000,5.13258,5.29134,5.09356,5.16234,50692.311999079,0
+VLT.US,D,20090706,000000,5.16234,5.17966,5.15816,5.17966,7878.5954716928,0
+VLT.US,D,20090707,000000,5.17081,5.17081,5.11097,5.11924,11856.438195169,0
+VLT.US,D,20090708,000000,5.11496,5.11924,5.04627,5.07634,26591.929999761,0
+VLT.US,D,20090709,000000,5.0633,5.11496,5.05504,5.0633,53566.226276815,0
+VLT.US,D,20090710,000000,5.05504,5.11924,5.05027,5.09356,19051.50255288,0
+VLT.US,D,20090713,000000,5.04191,5.08053,5.04191,5.05922,11313.724769331,0
+VLT.US,D,20090714,000000,5.04627,5.11924,5.04191,5.11924,22110.432771244,0
+VLT.US,D,20090715,000000,5.16234,5.16234,5.14114,5.14533,13484.578472685,0
+VLT.US,D,20090716,000000,5.14951,5.14951,5.10232,5.10232,16043.965651357,0
+VLT.US,D,20090717,000000,5.08938,5.11496,5.08938,5.11496,3730.1269363044,0
+VLT.US,D,20090720,000000,5.11924,5.17538,5.11924,5.15816,25652.46016791,0
+VLT.US,D,20090721,000000,5.15378,5.24796,5.14951,5.19261,30473.153287576,0
+VLT.US,D,20090722,000000,5.19261,5.21887,5.18394,5.20563,25718.243613467,0
+VLT.US,D,20090723,000000,5.23142,5.26547,5.20563,5.24466,13492.80140338,0
+VLT.US,D,20090724,000000,5.23142,5.27851,5.21887,5.27014,16547.620156396,0
+VLT.US,D,20090727,000000,5.31305,5.36471,5.29563,5.36471,34103.577189209,0
+VLT.US,D,20090728,000000,5.35575,5.40353,5.35575,5.40353,52925.86554898,0
+VLT.US,D,20090729,000000,5.34291,5.43359,5.33873,5.42035,36871.621234254,0
+VLT.US,D,20090730,000000,5.42979,5.54625,5.42493,5.52845,47260.26630045,0
+VLT.US,D,20090731,000000,5.54955,5.58331,5.48048,5.52436,40937.860462698,0
+VLT.US,D,20090803,000000,5.54955,5.63186,5.53213,5.60588,46825.478839979,0
+VLT.US,D,20090804,000000,5.60588,5.75114,5.60588,5.73372,31396.177258037,0
+VLT.US,D,20090805,000000,5.73372,5.82411,5.72176,5.82411,34051.156006032,0
+VLT.US,D,20090806,000000,5.8423,5.85591,5.81565,5.83704,20338.391206573,0
+VLT.US,D,20090807,000000,5.88024,5.95865,5.88024,5.88501,39112.369848512,0
+VLT.US,D,20090810,000000,5.88501,5.93219,5.87741,5.87741,24626.649563768,0
+VLT.US,D,20090811,000000,5.89318,5.93677,5.86818,5.9105,36067.829758865,0
+VLT.US,D,20090812,000000,5.88024,5.88959,5.8207,5.8207,27648.576594006,0
+VLT.US,D,20090813,000000,5.80835,5.85591,5.62709,5.81565,20710.4788205,0
+VLT.US,D,20090814,000000,5.80835,5.82411,5.80328,5.80328,11278.77731388,0
+VLT.US,D,20090817,000000,5.72176,5.72176,5.55394,5.55394,41303.780878603,0
+VLT.US,D,20090818,000000,5.58828,5.60151,5.57533,5.58828,21420.73445924,0
+VLT.US,D,20090819,000000,5.58331,5.58331,5.54625,5.54955,5465.1653128494,0
+VLT.US,D,20090820,000000,5.52845,5.55831,5.51132,5.55831,19097.756538037,0
+VLT.US,D,20090821,000000,5.54955,5.61415,5.54955,5.58331,12798.99162603,0
+VLT.US,D,20090824,000000,5.64743,5.64743,5.56542,5.58828,9965.1641354287,0
+VLT.US,D,20090825,000000,5.56201,5.59245,5.56201,5.56542,18402.918894349,0
+VLT.US,D,20090826,000000,5.51132,5.62281,5.51132,5.54955,26455.223776964,0
+VLT.US,D,20090827,000000,5.54625,5.56542,5.50208,5.54955,12931.586383479,0
+VLT.US,D,20090828,000000,5.54625,5.58331,5.52436,5.55394,23902.003796313,0
+VLT.US,D,20090831,000000,5.53701,5.56201,5.51501,5.56201,9053.4466946731,0
+VLT.US,D,20090901,000000,5.56201,5.59245,5.54955,5.54955,25352.32319756,0
+VLT.US,D,20090902,000000,5.55394,5.56542,5.54955,5.55831,17855.066136826,0
+VLT.US,D,20090903,000000,5.58331,5.59245,5.58331,5.59245,5349.0164167892,0
+VLT.US,D,20090904,000000,5.59245,5.63526,5.59245,5.63526,9532.4324076293,0
+VLT.US,D,20090908,000000,5.63526,5.66552,5.63526,5.64743,6851.7570012137,0
+VLT.US,D,20090909,000000,5.66114,5.71378,5.63983,5.71378,22136.129429664,0
+VLT.US,D,20090910,000000,5.73372,5.77808,5.73372,5.76972,9709.2254175615,0
+VLT.US,D,20090911,000000,5.72176,5.7739,5.72176,5.76086,8607.3527044951,0
+VLT.US,D,20090914,000000,5.76972,5.7739,5.76495,5.76495,6167.1980208945,0
+VLT.US,D,20090915,000000,5.78246,5.80835,5.77808,5.80835,21062.009107692,0
+VLT.US,D,20090916,000000,5.80835,5.85047,5.80835,5.85047,6802.4194170466,0
+VLT.US,D,20090917,000000,5.85047,5.91517,5.85047,5.91517,32041.677317558,0
+VLT.US,D,20090918,000000,5.91517,5.95437,5.90232,5.95437,10688.782036547,0
+VLT.US,D,20090921,000000,5.95437,5.95437,5.9067,5.9283,8775.9227837329,0
+VLT.US,D,20090922,000000,5.9283,5.97636,5.9283,5.96293,13791.910507394,0
+VLT.US,D,20090923,000000,5.97636,5.97987,5.94912,5.94912,33459.104996026,0
+VLT.US,D,20090924,000000,5.94678,5.94678,5.9067,5.91954,12200.773418003,0
+VLT.US,D,20090925,000000,5.9067,5.95437,5.9067,5.94163,29628.247158714,0
+VLT.US,D,20090928,000000,5.97987,5.98794,5.95437,5.95437,7198.1479567207,0
+VLT.US,D,20090929,000000,5.94912,5.97636,5.94912,5.95437,10917.996229657,0
+VLT.US,D,20090930,000000,5.94163,5.99281,5.93677,5.94912,22599.697147567,0
+VLT.US,D,20091001,000000,5.9713,5.9713,5.88959,5.9067,42998.732468013,0
+VLT.US,D,20091002,000000,5.7562,5.88501,5.7562,5.88501,42104.488754984,0
+VLT.US,D,20091005,000000,5.85591,5.9067,5.85591,5.9067,15018.155047215,0
+VLT.US,D,20091006,000000,5.90232,5.94912,5.89318,5.93219,28601.408688235,0
+VLT.US,D,20091007,000000,5.90232,5.96293,5.89318,5.95865,23659.427340825,0
+VLT.US,D,20091008,000000,5.94678,5.99281,5.93677,5.93677,76841.231607672,0
+VLT.US,D,20091009,000000,5.93219,5.98794,5.93219,5.98794,18283.686399279,0
+VLT.US,D,20091012,000000,5.97987,5.98794,5.95865,5.9713,39540.990110964,0
+VLT.US,D,20091013,000000,5.85047,5.94912,5.85047,5.94678,23105.407385281,0
+VLT.US,D,20091014,000000,5.95865,5.98794,5.95865,5.96293,13706.597601438,0
+VLT.US,D,20091015,000000,5.90232,6.01372,5.90232,5.97636,42135.324745088,0
+VLT.US,D,20091016,000000,5.9713,5.97636,5.95865,5.97636,3334.3983966303,0
+VLT.US,D,20091019,000000,5.97987,5.98268,5.94912,5.94912,28218.014544603,0
+VLT.US,D,20091020,000000,5.94678,5.95437,5.9283,5.9283,21603.694667193,0
+VLT.US,D,20091021,000000,5.92372,6.00078,5.9105,6.00078,29722.8108617,0
+VLT.US,D,20091022,000000,5.99542,6.00857,5.9713,5.98794,21744.512355337,0
+VLT.US,D,20091023,000000,5.99281,6.00857,5.96702,5.98794,43588.727745345,0
+VLT.US,D,20091026,000000,6.00078,6.00857,5.98268,5.98268,13081.654868653,0
+VLT.US,D,20091027,000000,5.97987,6.0181,5.97987,5.99281,30253.189891498,0
+VLT.US,D,20091028,000000,5.97987,5.98268,5.90232,5.90232,43351.290621541,0
+VLT.US,D,20091029,000000,5.88959,6.01372,5.88959,5.94912,21311.780627537,0
+VLT.US,D,20091030,000000,5.93677,5.9713,5.8207,5.82411,46142.975592332,0
+VLT.US,D,20091102,000000,5.80328,5.86059,5.71378,5.7562,60283.332787907,0
+VLT.US,D,20091103,000000,5.73771,5.87207,5.73771,5.82867,46574.679453795,0
+VLT.US,D,20091104,000000,5.86059,5.87741,5.81155,5.83704,48619.105597723,0
+VLT.US,D,20091105,000000,5.85047,5.87207,5.79871,5.85047,36676.32663026,0
+VLT.US,D,20091106,000000,5.86818,6.02287,5.86818,5.89318,60560.856698846,0
+VLT.US,D,20091109,000000,5.91517,5.91954,5.89318,5.9105,53759.465148137,0
+VLT.US,D,20091110,000000,5.90232,5.90232,5.83704,5.84589,60182.6018869,0
+VLT.US,D,20091111,000000,5.86818,5.87207,5.8423,5.8423,34705.906862584,0
+VLT.US,D,20091112,000000,5.82867,5.87207,5.78246,5.78246,42171.300066877,0
+VLT.US,D,20091113,000000,5.76495,5.82411,5.76086,5.79093,34065.546134747,0
+VLT.US,D,20091116,000000,5.89318,5.89318,5.82867,5.8423,40968.696452802,0
+VLT.US,D,20091117,000000,5.8423,5.85591,5.82411,5.82867,41134.182933029,0
+VLT.US,D,20091118,000000,5.86059,5.86059,5.81565,5.83296,18057.555805179,0
+VLT.US,D,20091119,000000,5.82411,5.85591,5.81565,5.81565,18468.702339906,0
+VLT.US,D,20091120,000000,5.79871,5.79871,5.78587,5.79871,10753.537615767,0
+VLT.US,D,20091123,000000,5.78587,5.81155,5.78246,5.78246,8478.8694123932,0
+VLT.US,D,20091124,000000,5.81155,5.82411,5.79871,5.80835,33982.288961466,0
+VLT.US,D,20091125,000000,5.80835,5.83704,5.80835,5.83296,5247.2576494444,0
+VLT.US,D,20091127,000000,5.81565,5.81565,5.79093,5.80835,19792.594181724,0
+VLT.US,D,20091130,000000,5.79472,5.83704,5.79472,5.82411,5329.4869563896,0
+VLT.US,D,20091201,000000,5.83704,5.91517,5.83704,5.90232,21523.521092922,0
+VLT.US,D,20091202,000000,5.93219,5.93219,5.88501,5.90232,17875.623463563,0
+VLT.US,D,20091203,000000,5.9105,5.92372,5.86312,5.88959,20596.385657114,0
+VLT.US,D,20091204,000000,5.92372,5.95865,5.92372,5.93677,19012.443632081,0
+VLT.US,D,20091207,000000,5.87741,5.96293,5.87741,5.95437,26749.193549292,0
+VLT.US,D,20091208,000000,5.95865,5.97636,5.94678,5.96293,10830.627591027,0
+VLT.US,D,20091209,000000,5.93219,6.0181,5.93219,5.99281,29754.674718143,0
+VLT.US,D,20091210,000000,5.97636,6.03561,5.97636,6.02792,25573.314459976,0
+VLT.US,D,20091211,000000,5.98268,6.05867,5.98268,6.04029,20710.4788205,0
+VLT.US,D,20091214,000000,6.04524,6.09583,6.04524,6.09107,13660.343616281,0
+VLT.US,D,20091215,000000,6.05867,6.1258,6.05867,6.08668,22192.66207819,0
+VLT.US,D,20091216,000000,6.08668,6.13999,6.08668,6.12123,11874.939789233,0
+VLT.US,D,20091217,000000,6.11004,6.151,6.09107,6.12123,18981.607641976,0
+VLT.US,D,20091218,000000,6.13085,6.18533,6.09583,6.13085,29757.758317153,0
+VLT.US,D,20091221,000000,6.11383,6.13085,6.11383,6.11889,9606.4387838799,0
+VLT.US,D,20091222,000000,6.12123,6.1545,6.11383,6.151,10591.13473455,0
+VLT.US,D,20091223,000000,6.13085,6.20071,6.13085,6.20071,23890.697266608,0
+VLT.US,D,20091224,000000,6.18145,6.19536,6.18145,6.19536,2983.8959757761,0
+VLT.US,D,20091228,000000,6.20071,6.21229,6.16024,6.17298,26008.10192045,0
+VLT.US,D,20091229,000000,6.1688,6.18533,6.1688,6.1688,16184.783339501,0
+VLT.US,D,20091230,000000,6.18145,6.18533,6.17794,6.18145,7063.4974665978,0
+VLT.US,D,20091231,000000,6.19098,6.22804,6.18145,6.22804,8693.6934767876,0
+VLT.US,D,20100104,000000,6.27192,6.28545,6.23262,6.24079,29744.396054774,0
+VLT.US,D,20100105,000000,6.28126,6.28126,6.25101,6.2765,12154.519432846,0
+VLT.US,D,20100106,000000,6.2765,6.30782,6.26346,6.28545,52469.492895433,0
+VLT.US,D,20100107,000000,6.28545,6.30374,6.26794,6.30374,29992.111841946,0
+VLT.US,D,20100108,000000,6.30782,6.30782,6.2765,6.30782,60219.605075024,0
+VLT.US,D,20100111,000000,6.31396,6.39441,6.31396,6.38536,84684.879623913,0
+VLT.US,D,20100112,000000,6.36717,6.39616,6.34577,6.34577,55810.058490085,0
+VLT.US,D,20100113,000000,6.35754,6.35754,6.31103,6.32689,24167.193311212,0
+VLT.US,D,20100114,000000,6.32242,6.32689,6.30782,6.31822,7860.09387763,0
+VLT.US,D,20100115,000000,6.32242,6.32689,6.29517,6.29897,15079.827027424,0
+VLT.US,D,20100119,000000,6.29517,6.42719,6.28953,6.4091,60133.264302732,0
+VLT.US,D,20100120,000000,6.40482,6.41873,6.39441,6.39616,20890.355429443,0
+VLT.US,D,20100121,000000,6.40482,6.40482,6.36717,6.40482,31364.313401595,0
+VLT.US,D,20100122,000000,6.4091,6.44821,6.38108,6.41328,50440.48474656,0
+VLT.US,D,20100125,000000,6.40482,6.40482,6.32242,6.32242,32078.680505682,0
+VLT.US,D,20100126,000000,6.3411,6.38108,6.33176,6.37631,22841.245736719,0
+VLT.US,D,20100127,000000,6.38536,6.41873,6.32689,6.34986,34931.009590346,0
+VLT.US,D,20100128,000000,6.33701,6.4308,6.32689,6.38536,28513.012183269,0
+VLT.US,D,20100129,000000,6.40035,6.43537,6.33701,6.34986,34162.165570409,0
+VLT.US,D,20100201,000000,6.45278,6.46699,6.4091,6.45278,60659.531867181,0
+VLT.US,D,20100202,000000,6.47107,6.52954,6.47107,6.49987,31195.743322358,0
+VLT.US,D,20100203,000000,6.51787,6.67149,6.48314,6.50823,50808.460895139,0
+VLT.US,D,20100204,000000,6.52224,6.53908,6.35754,6.36717,71638.172210711,0
+VLT.US,D,20100205,000000,6.36717,6.38108,6.20071,6.21229,53554.919747112,0
+VLT.US,D,20100208,000000,6.23262,6.28953,6.18145,6.24079,63216.863313179,0
+VLT.US,D,20100209,000000,6.30374,6.38536,6.30374,6.38536,35135.554991373,0
+VLT.US,D,20100210,000000,6.39002,6.42719,6.36299,6.42719,60052.062862123,0
+VLT.US,D,20100211,000000,6.4091,6.4091,6.30374,6.37164,37741.196155201,0
+VLT.US,D,20100212,000000,6.35754,6.44821,6.34986,6.44334,31460.932837257,0
+VLT.US,D,20100216,000000,6.4091,6.44334,6.36717,6.4091,27080.166509748,0
+VLT.US,D,20100217,000000,6.41873,6.4954,6.40482,6.47906,28947.799643742,0
+VLT.US,D,20100218,000000,6.49199,6.53908,6.48314,6.51787,17152.005562445,0
+VLT.US,D,20100219,000000,6.51787,6.53908,6.48314,6.50823,8375.0549123747,0
+VLT.US,D,20100222,000000,6.52224,6.56078,6.45278,6.46699,43655.539057238,0
+VLT.US,D,20100223,000000,6.47107,6.50823,6.47107,6.4954,33546.473634655,0
+VLT.US,D,20100224,000000,6.4954,6.4954,6.47467,6.47467,31897.776030403,0
+VLT.US,D,20100225,000000,6.47107,6.54385,6.4091,6.46182,36183.978654925,0
+VLT.US,D,20100226,000000,6.46699,6.53908,6.45764,6.45764,50312.001454457,0
+VLT.US,D,20100301,000000,6.47906,6.56078,6.45764,6.51281,69976.112344079,0
+VLT.US,D,20100302,000000,6.51787,6.59414,6.51787,6.51787,62883.83462005,0
+VLT.US,D,20100303,000000,6.53451,6.66701,6.53451,6.62489,72985.704978276,0
+VLT.US,D,20100304,000000,6.64221,6.65514,6.53451,6.60388,67473.257813933,0
+VLT.US,D,20100305,000000,6.61292,6.73268,6.61292,6.72062,83188.306237509,0
+VLT.US,D,20100308,000000,6.7248,6.82365,6.7248,6.77899,68551.489601253,0
+VLT.US,D,20100309,000000,6.77481,6.80974,6.74192,6.75107,47107.114216266,0
+VLT.US,D,20100310,000000,6.75107,6.81956,6.70224,6.71624,75732.163830247,0
+VLT.US,D,20100311,000000,6.67471,6.72062,6.66701,6.68462,45536.534453611,0
+VLT.US,D,20100312,000000,6.68015,6.73268,6.66361,6.71624,70506.491373876,0
+VLT.US,D,20100315,000000,6.7248,6.73268,6.66701,6.68015,72190.136433581,0
+VLT.US,D,20100316,000000,6.68462,6.74621,6.66701,6.74621,73584.951052639,0
+VLT.US,D,20100317,000000,6.74621,6.76256,6.63811,6.63811,111916.14248517,0
+VLT.US,D,20100318,000000,6.63811,6.68462,6.62489,6.63335,33323.426639567,0
+VLT.US,D,20100319,000000,6.62489,6.73268,6.62489,6.73268,51121.960127868,0
+VLT.US,D,20100322,000000,6.73268,6.74192,6.71148,6.72987,70514.714304571,0
+VLT.US,D,20100323,000000,6.73268,6.82365,6.73268,6.75107,120956.22691747,0
+VLT.US,D,20100324,000000,6.75827,6.76761,6.66701,6.68959,109097.73298962,0
+VLT.US,D,20100325,000000,6.69357,6.72062,6.68959,6.71148,53781.050341211,0
+VLT.US,D,20100326,000000,6.72987,6.73268,6.69815,6.71624,12779.462165631,0
+VLT.US,D,20100329,000000,6.71624,6.83221,6.71624,6.75467,69300.804160791,0
+VLT.US,D,20100330,000000,6.79057,6.83669,6.79057,6.83221,26840.673653269,0
+VLT.US,D,20100331,000000,6.81956,6.85565,6.80536,6.8505,47490.508359899,0
+VLT.US,D,20100401,000000,6.85565,6.922,6.8505,6.922,54863.393593878,0
+VLT.US,D,20100405,000000,6.98145,7.10754,6.96803,7.0944,94226.562828573,0
+VLT.US,D,20100406,000000,7.08954,7.1589,7.08954,7.1589,50330.50304852,0
+VLT.US,D,20100407,000000,7.20404,7.29512,7.20404,7.22215,121746.65613048,0
+VLT.US,D,20100408,000000,7.22749,7.34395,7.22749,7.27098,27057.553450337,0
+VLT.US,D,20100409,000000,7.27993,7.53192,7.27993,7.33403,61859.051882245,0
+VLT.US,D,20100412,000000,7.37363,7.44757,7.27993,7.42004,87119.894975829,0
+VLT.US,D,20100413,000000,7.35952,7.50681,7.35952,7.3817,75398.107270782,0
+VLT.US,D,20100414,000000,7.39181,7.40232,7.38773,7.38773,44744.049507926,0
+VLT.US,D,20100415,000000,7.39591,7.39591,7.32099,7.36856,34162.165570409,0
+VLT.US,D,20100416,000000,7.37363,7.37363,7.22749,7.28966,66104.139853294,0
+VLT.US,D,20100419,000000,7.22749,7.35952,7.22749,7.28966,35200.310570592,0
+VLT.US,D,20100420,000000,7.29512,7.33403,7.27098,7.27449,39288.134992109,0
+VLT.US,D,20100421,000000,7.26369,7.34959,7.26369,7.31331,28810.065554608,0
+VLT.US,D,20100422,000000,7.30455,7.35952,7.30455,7.31331,21119.569622553,0
+VLT.US,D,20100423,000000,7.35641,7.39055,7.32799,7.33169,35008.099565607,0
+VLT.US,D,20100426,000000,7.35417,7.45905,7.35417,7.42004,65896.510853257,0
+VLT.US,D,20100427,000000,7.44757,7.49504,7.42004,7.43521,57537.901802272,0
+VLT.US,D,20100428,000000,7.43521,7.52102,7.39591,7.40018,79264.940429883,0
+VLT.US,D,20100429,000000,7.44406,7.45905,7.40018,7.40018,41899.943353957,0
+VLT.US,D,20100430,000000,7.42004,7.49504,7.42004,7.42004,69847.629051977,0
+VLT.US,D,20100503,000000,7.4498,7.50351,7.41575,7.41575,66736.277650436,0
+VLT.US,D,20100504,000000,7.44757,7.44757,7.39181,7.39591,81602.308479803,0
+VLT.US,D,20100505,000000,7.28266,7.33403,7.1912,7.23596,89802.626114918,0
+VLT.US,D,20100506,000000,7.23051,7.23051,6.24652,6.68462,313433.44928325,0
+VLT.US,D,20100507,000000,6.79533,6.82365,6.44821,6.64221,114423.10848066,0
+VLT.US,D,20100510,000000,6.85886,7.05403,6.85886,7.02241,155557.29141369,0
+VLT.US,D,20100511,000000,7.00909,7.18079,7.0049,7.18079,87419.004079842,0
+VLT.US,D,20100512,000000,7.12106,7.27993,7.12106,7.26369,61393.428431667,0
+VLT.US,D,20100513,000000,7.28266,7.31331,6.96395,7.25075,53182.832133184,0
+VLT.US,D,20100514,000000,7.16396,7.17671,6.94244,7.15512,90056.509100112,0
+VLT.US,D,20100517,000000,7.14198,7.14966,7.01744,7.13643,53155.07974209,0
+VLT.US,D,20100518,000000,7.14198,7.1589,6.99459,7.03019,108636.2210044,0
+VLT.US,D,20100519,000000,7.01336,7.01336,6.61584,6.82365,133940.23448412,0
+VLT.US,D,20100520,000000,6.71148,6.7248,6.44334,6.58247,66491.645462273,0
+VLT.US,D,20100521,000000,6.45764,6.71148,6.34577,6.71148,140485.68731697,0
+VLT.US,D,20100524,000000,6.69357,6.9042,6.69357,6.88533,52606.19911823,0
+VLT.US,D,20100525,000000,6.79533,6.8005,6.67149,6.73268,75777.389949067,0
+VLT.US,D,20100526,000000,6.75827,6.88077,6.75827,6.80536,25764.497598624,0
+VLT.US,D,20100527,000000,6.8614,6.98573,6.8614,6.93602,25027.517435126,0
+VLT.US,D,20100528,000000,6.94838,7.04547,6.93057,6.96803,34560.977709093,0
+VLT.US,D,20100601,000000,6.92581,6.96044,6.89535,6.89935,8031.7475558782,0
+VLT.US,D,20100602,000000,6.89935,6.89935,6.85565,6.8718,19423.590166807,0
+VLT.US,D,20100603,000000,6.86713,6.8718,6.80974,6.85565,27385.442811782,0
+VLT.US,D,20100604,000000,6.82365,6.8614,6.70719,6.76256,87316.21744616,0
+VLT.US,D,20100607,000000,6.81956,6.8614,6.71624,6.8005,67761.060388241,0
+VLT.US,D,20100608,000000,6.78328,6.86713,6.76256,6.86713,83986.958381215,0
+VLT.US,D,20100609,000000,6.84106,6.91306,6.81432,6.8614,121610.97777402,0
+VLT.US,D,20100610,000000,6.98145,6.98904,6.87726,6.93057,182849.19838883,0
+VLT.US,D,20100611,000000,6.87492,7.05403,6.85886,7.02241,58451.674975701,0
+VLT.US,D,20100614,000000,7.02659,7.07475,7.02659,7.06755,51465.267484365,0
+VLT.US,D,20100615,000000,7.07095,7.12106,7.0407,7.12106,74335.293478515,0
+VLT.US,D,20100616,000000,7.13381,7.22215,7.06755,7.22215,62135.547926849,0
+VLT.US,D,20100617,000000,7.20404,7.23596,7.08954,7.23596,74997.239399424,0
+VLT.US,D,20100618,000000,7.2453,7.29862,7.14966,7.22749,94127.88766024,0
+VLT.US,D,20100621,000000,7.30455,7.33403,7.23596,7.33403,59246.21565406,0
+VLT.US,D,20100622,000000,7.35952,7.35952,7.27993,7.31331,77222.57001863,0
+VLT.US,D,20100623,000000,7.33403,7.33403,7.27098,7.28966,45793.501037815,0
+VLT.US,D,20100624,000000,7.27098,7.32566,7.18079,7.30883,67099.114467332,0
+VLT.US,D,20100625,000000,7.32566,7.32945,7.29862,7.31729,24633.844628127,0
+VLT.US,D,20100628,000000,7.28266,7.31729,7.25863,7.25863,40098.09366552,0
+VLT.US,D,20100629,000000,7.2453,7.2453,7.10219,7.11572,36757.528070868,0
+VLT.US,D,20100630,000000,7.10219,7.13643,7.06951,7.09373,23024.205944673,0
+VLT.US,D,20100701,000000,7.11123,7.11123,6.97347,6.98904,47017.689844963,0
+VLT.US,D,20100702,000000,6.99459,7.07475,6.98904,7.07475,45271.344938712,0
+VLT.US,D,20100706,000000,7.08449,7.17671,7.08449,7.16795,11318.864101015,0
+VLT.US,D,20100707,000000,7.16396,7.30883,7.15512,7.30883,69202.128992458,0
+VLT.US,D,20100708,000000,7.28966,7.41575,7.28266,7.34395,71236.276473015,0
+VLT.US,D,20100709,000000,7.35952,7.52958,7.35952,7.52958,35834.504100408,0
+VLT.US,D,20100712,000000,7.73923,7.73923,7.50681,7.62619,66466.97667019,0
+VLT.US,D,20100713,000000,7.53192,7.58717,7.37363,7.49825,92680.651858002,0
+VLT.US,D,20100714,000000,7.50351,7.50351,7.25386,7.25386,78232.96262772,0
+VLT.US,D,20100715,000000,7.18459,7.19577,6.9042,7.05403,147902.77080342,0
+VLT.US,D,20100716,000000,7.0588,7.18459,7.02241,7.18459,21245.997181981,0
+VLT.US,D,20100719,000000,7.20404,7.23596,7.14198,7.23596,40612.026833927,0
+VLT.US,D,20100720,000000,7.23596,7.27098,7.18459,7.21835,14869.114428378,0
+VLT.US,D,20100721,000000,7.27098,7.33403,7.22749,7.29512,40490.738606183,0
+VLT.US,D,20100722,000000,7.29512,7.35417,7.28588,7.31729,55325.933445445,0
+VLT.US,D,20100723,000000,7.32099,7.33403,7.28266,7.28588,30095.926341965,0
+VLT.US,D,20100726,000000,7.33403,7.37829,7.27098,7.32566,62854.026496283,0
+VLT.US,D,20100727,000000,7.36195,7.37363,7.16396,7.36856,44565.20076532,0
+VLT.US,D,20100728,000000,7.37829,7.38773,7.34959,7.3817,18893.211137011,0
+VLT.US,D,20100729,000000,7.39181,7.39591,7.33403,7.3388,24411.825499374,0
+VLT.US,D,20100730,000000,7.3388,7.39591,7.27993,7.3817,14880.420958081,0
+VLT.US,D,20100802,000000,7.38773,7.41264,7.07475,7.14665,264413.47581417,0
+VLT.US,D,20100803,000000,7.14665,7.14665,6.97347,7.01744,132154.83065707,0
+VLT.US,D,20100804,000000,7.05403,7.09858,6.98904,7.04547,109832.65742045,0
+VLT.US,D,20100805,000000,7.07095,7.07095,7.04352,7.04352,22449.628662393,0
+VLT.US,D,20100806,000000,7.05403,7.12923,7.05403,7.12923,39279.912061414,0
+VLT.US,D,20100809,000000,7.14198,7.26807,7.14198,7.25386,58580.158267803,0
+VLT.US,D,20100810,000000,7.20911,7.20911,7.17671,7.20404,40591.469507191,0
+VLT.US,D,20100811,000000,7.11123,7.19577,7.06346,7.09858,42735.598685788,0
+VLT.US,D,20100812,000000,7.12106,7.13643,7.07475,7.12389,28664.10853478,0
+VLT.US,D,20100813,000000,7.12106,7.13381,7.07475,7.07952,13800.133438089,0
+VLT.US,D,20100816,000000,7.02241,7.02241,6.9077,6.92581,128680.64243864,0
+VLT.US,D,20100817,000000,6.94244,6.958,6.77481,6.83221,73347.513928835,0
+VLT.US,D,20100818,000000,6.82803,6.93952,6.82803,6.93952,52132.352736958,0
+VLT.US,D,20100819,000000,6.9077,6.94838,6.85886,6.8718,38228.404798851,0
+VLT.US,D,20100820,000000,6.8718,6.88077,6.83669,6.88077,15879.507037466,0
+VLT.US,D,20100823,000000,6.89068,6.96803,6.89068,6.922,77601.852696915,0
+VLT.US,D,20100824,000000,6.922,6.922,6.82803,6.85886,25024.433836116,0
+VLT.US,D,20100825,000000,6.8505,6.88077,6.68462,6.70719,97261.85212119,0
+VLT.US,D,20100826,000000,6.71624,6.75827,6.69357,6.69357,141564.94697062,0
+VLT.US,D,20100827,000000,6.69357,6.81432,6.69357,6.77899,87912.379921513,0
+VLT.US,D,20100830,000000,6.79533,6.83669,6.75467,6.81956,66950.073848494,0
+VLT.US,D,20100831,000000,6.81654,6.87424,6.80176,6.84845,88893.992273173,0
+VLT.US,D,20100901,000000,6.85565,6.88533,6.80974,6.84106,74221.200315128,0
+VLT.US,D,20100902,000000,6.79533,6.81432,6.73268,6.80536,86509.342371761,0
+VLT.US,D,20100903,000000,6.81956,6.82803,6.78775,6.80536,52054.23489536,0
+VLT.US,D,20100907,000000,6.79533,6.81956,6.75467,6.80974,106701.77655851,0
+VLT.US,D,20100908,000000,6.8005,6.88077,6.76256,6.8718,139925.5001634,0
+VLT.US,D,20100909,000000,6.85565,6.92581,6.85565,6.9077,53245.531979729,0
+VLT.US,D,20100910,000000,6.92581,6.93952,6.88077,6.922,66454.642274149,0
+VLT.US,D,20100913,000000,6.8718,6.9042,6.8505,6.88077,32468.241847336,0
+VLT.US,D,20100914,000000,6.88077,6.91306,6.84467,6.91306,44599.120354436,0
+VLT.US,D,20100915,000000,6.92581,6.92581,6.84467,6.85886,22265.640588102,0
+VLT.US,D,20100916,000000,6.85886,6.8718,6.85886,6.8718,6525.9233724432,0
+VLT.US,D,20100917,000000,6.8718,6.92581,6.8718,6.91306,47547.041008423,0
+VLT.US,D,20100920,000000,6.91306,6.97347,6.91306,6.94838,170347.26013414,0
+VLT.US,D,20100921,000000,6.94838,7.0049,6.93602,6.98145,144745.16541673,0
+VLT.US,D,20100922,000000,6.96395,7.04547,6.96395,7.0407,103396.15841931,0
+VLT.US,D,20100923,000000,7.05403,7.0944,7.02659,7.05403,99697.895339444,0
+VLT.US,D,20100924,000000,7.09858,7.10754,7.0588,7.10219,86003.632134047,0
+VLT.US,D,20100927,000000,7.09858,7.09858,7.07952,7.08954,25413.995177769,0
+VLT.US,D,20100928,000000,7.07095,7.16396,7.07095,7.16396,39742.451912981,0
+VLT.US,D,20100929,000000,7.12106,7.14198,7.09858,7.13643,51014.034162503,0
+VLT.US,D,20100930,000000,7.15423,7.18459,7.12389,7.18459,95008.76911089,0
+VLT.US,D,20101001,000000,7.17185,7.2453,7.17185,7.24161,104127.99925112,0
+VLT.US,D,20101004,000000,7.2453,7.31331,7.24161,7.31331,213930.84854779,0
+VLT.US,D,20101005,000000,7.3388,7.39591,7.32566,7.37829,91858.35878855,0
+VLT.US,D,20101006,000000,7.37829,7.37829,7.31331,7.35417,52282.421222133,0
+VLT.US,D,20101007,000000,7.35417,7.38773,7.32566,7.3388,213961.6845379,0
+VLT.US,D,20101008,000000,7.34959,7.40232,7.32099,7.33403,283970.68860475,0
+VLT.US,D,20101011,000000,7.34395,7.41575,7.3388,7.39591,87487.87112441,0
+VLT.US,D,20101012,000000,7.39591,7.43949,7.35952,7.42811,296894.05205754,0
+VLT.US,D,20101013,000000,7.39181,7.42811,7.32945,7.40018,203999.60400149,0
+VLT.US,D,20101014,000000,7.37363,7.43949,7.36585,7.36585,129601.61067642,0
+VLT.US,D,20101015,000000,7.37829,7.42811,7.31331,7.34395,147458.73254593,0
+VLT.US,D,20101018,000000,7.35952,7.41264,7.34395,7.40018,37960.131684943,0
+VLT.US,D,20101019,000000,7.40758,7.46829,7.33403,7.34959,214511.5930281,0
+VLT.US,D,20101020,000000,7.35952,7.40758,7.34395,7.36856,141178.46922799,0
+VLT.US,D,20101021,000000,7.36585,7.42343,7.36585,7.42004,150645.11819005,0
+VLT.US,D,20101022,000000,7.42811,7.48143,7.40018,7.47305,64875.839580799,0
+VLT.US,D,20101025,000000,7.47772,7.59272,7.47772,7.58085,52832.329712329,0
+VLT.US,D,20101026,000000,7.58085,7.63203,7.49825,7.52102,160617.47738984,0
+VLT.US,D,20101027,000000,7.51148,7.57715,7.50351,7.57297,19306.413404411,0
+VLT.US,D,20101028,000000,7.57297,7.61753,7.55818,7.5824,129866.80019132,0
+VLT.US,D,20101029,000000,7.5824,7.63524,7.58085,7.59446,75637.600127261,0
+VLT.US,D,20101101,000000,7.59757,7.63679,7.55818,7.62162,330538.17299419,0
+VLT.US,D,20101102,000000,7.61032,7.63203,7.57715,7.61753,118221.0745952,0
+VLT.US,D,20101103,000000,7.60556,7.62619,7.55323,7.5824,271806.91837488,0
+VLT.US,D,20101104,000000,7.5824,7.62619,7.58085,7.58717,210681.76305713,0
+VLT.US,D,20101105,000000,7.59272,7.62619,7.57715,7.59272,147403.22776374,0
+VLT.US,D,20101108,000000,7.59272,7.62619,7.58717,7.61032,130817.57655288,0
+VLT.US,D,20101109,000000,7.61032,7.63203,7.59757,7.63203,83264.368346433,0
+VLT.US,D,20101110,000000,7.59272,7.59272,7.50681,7.52102,118477.01331306,0
+VLT.US,D,20101111,000000,7.52102,7.52462,7.42811,7.44757,194964.65890087,0
+VLT.US,D,20101112,000000,7.44406,7.44757,7.32566,7.3388,72001.009027606,0
+VLT.US,D,20101115,000000,7.3388,7.35417,7.09858,7.09858,51744.847127978,0
+VLT.US,D,20101116,000000,7.07475,7.1589,6.84106,6.89535,152619.64942308,0
+VLT.US,D,20101117,000000,6.922,7.08449,6.91734,7.05403,28722.696915979,0
+VLT.US,D,20101118,000000,7.05403,7.15512,7.0049,7.01336,147312.7755261,0
+VLT.US,D,20101119,000000,7.02659,7.03448,6.96803,7.03019,91679.510045944,0
+VLT.US,D,20101122,000000,6.93602,7.01336,6.93602,7.01336,42794.187066986,0
+VLT.US,D,20101123,000000,7.02659,7.02659,6.94838,6.958,21823.658063272,0
+VLT.US,D,20101124,000000,6.9763,7.03019,6.91306,6.91734,29839.987624098,0
+VLT.US,D,20101126,000000,6.9077,6.9077,6.88077,6.89535,10697.004967241,0
+VLT.US,D,20101129,000000,6.88077,6.92581,6.8614,6.91734,26714.246093841,0
+VLT.US,D,20101130,000000,6.91734,6.96472,6.88922,6.91734,172045.29532256,0
+VLT.US,D,20101201,000000,6.922,6.93952,6.89068,6.922,51503.298538826,0
+VLT.US,D,20101202,000000,6.922,6.958,6.91734,6.93952,28105.977113889,0
+VLT.US,D,20101203,000000,6.96803,7.04547,6.94838,6.96395,69169.237269679,0
+VLT.US,D,20101206,000000,6.96395,6.99459,6.93952,6.97347,25534.255539177,0
+VLT.US,D,20101207,000000,6.97347,7.08449,6.97347,7.0588,95407.581249575,0
+VLT.US,D,20101208,000000,7.07952,7.16396,7.03448,7.0407,80297.946098383,0
+VLT.US,D,20101209,000000,7.07475,7.12923,6.99994,7.07952,141079.79405965,0
+VLT.US,D,20101210,000000,7.04946,7.06755,6.94244,6.96395,75538.924958927,0
+VLT.US,D,20101213,000000,6.922,6.93952,6.77481,6.77899,57626.298307238,0
+VLT.US,D,20101214,000000,6.77899,6.87492,6.76761,6.83669,61902.222268391,0
+VLT.US,D,20101215,000000,6.83221,6.84467,6.72987,6.75107,133943.31808314,0
+VLT.US,D,20101216,000000,6.75613,6.83747,6.75613,6.81315,28085.419787153,0
+VLT.US,D,20101217,000000,6.83669,6.95294,6.79533,6.80974,89037.893560327,0
+VLT.US,D,20101220,000000,6.80974,6.85565,6.71148,6.72062,97221.765334055,0
+VLT.US,D,20101221,000000,6.72062,6.76256,6.66361,6.68015,109023.72661337,0
+VLT.US,D,20101222,000000,6.68015,6.72987,6.68015,6.69815,20243.827503586,0
+VLT.US,D,20101223,000000,6.67471,6.77481,6.67471,6.76256,28815.204886292,0
+VLT.US,D,20101227,000000,6.67471,6.80974,6.67471,6.75107,166577.04641069,0
+VLT.US,D,20101228,000000,6.73697,6.78775,6.73697,6.74621,16587.706943533,0
+VLT.US,D,20101229,000000,6.73483,6.79533,6.73483,6.79533,15286.428161124,0
+VLT.US,D,20101230,000000,6.76985,6.79533,6.73483,6.74407,18613.631493396,0
+VLT.US,D,20101231,000000,6.79398,6.89623,6.78473,6.89068,30942.888203501,0
+VLT.US,D,20110103,000000,6.97347,6.98904,6.93057,6.98145,31804.240193753,0
+VLT.US,D,20110104,000000,6.98573,7.06755,6.96803,6.96803,56292.127802052,0
+VLT.US,D,20110105,000000,6.94838,6.98573,6.91734,6.93057,28433.866475334,0
+VLT.US,D,20110106,000000,6.88533,6.92581,6.8614,6.86713,75088.719503401,0
+VLT.US,D,20110107,000000,6.8718,6.9077,6.85886,6.9077,13359.178779594,0
+VLT.US,D,20110110,000000,6.92581,6.94838,6.84106,6.94838,31318.059416438,0
+VLT.US,D,20110111,000000,6.91734,6.99459,6.9042,6.94838,81129.489964867,0
+VLT.US,D,20110112,000000,6.89935,6.94244,6.83669,6.87492,93307.650323461,0
+VLT.US,D,20110113,000000,6.91306,6.91734,6.87726,6.88077,19762.786057956,0
+VLT.US,D,20110114,000000,6.89068,6.9077,6.8505,6.87492,38726.919972207,0
+VLT.US,D,20110118,000000,6.8505,6.85886,6.84467,6.85886,7069.6646646188,0
+VLT.US,D,20110119,000000,6.85254,6.87259,6.83445,6.83445,9364.8901947283,0
+VLT.US,D,20110120,000000,6.83669,6.85565,6.79533,6.84106,26811.893395839,0
+VLT.US,D,20110121,000000,6.85565,6.8614,6.84467,6.84467,15115.802349213,0
+VLT.US,D,20110124,000000,6.83669,6.89068,6.83221,6.88533,21008.560058176,0
+VLT.US,D,20110125,000000,6.88533,6.9077,6.8718,6.89535,13039.512348845,0
+VLT.US,D,20110126,000000,6.88077,6.93952,6.88077,6.93602,24179.527707254,0
+VLT.US,D,20110127,000000,6.94244,6.96803,6.94244,6.96395,37317.715224433,0
+VLT.US,D,20110128,000000,6.96803,6.97347,6.91306,6.92581,14456.940027314,0
+VLT.US,D,20110131,000000,6.92414,6.97902,6.92414,6.97055,31905.998961098,0
+VLT.US,D,20110201,000000,6.98145,7.03448,6.96803,7.03448,25345.128133203,0
+VLT.US,D,20110202,000000,7.02659,7.03448,7.02659,7.03019,18232.293082438,0
+VLT.US,D,20110203,000000,7.02183,7.04275,7.02183,7.03905,20006.390379782,0
+VLT.US,D,20110204,000000,7.04352,7.07095,7.04352,7.07095,33306.980778177,0
+VLT.US,D,20110207,000000,7.07095,7.09858,7.06346,7.08449,11541.911096104,0
+VLT.US,D,20110208,000000,7.08449,7.09858,7.07095,7.07095,11932.500304094,0
+VLT.US,D,20110209,000000,7.06346,7.09858,7.03448,7.07952,21654.060117697,0
+VLT.US,D,20110210,000000,7.08449,7.08449,7.07008,7.07952,14659.429695666,0
+VLT.US,D,20110211,000000,7.02241,7.07095,7.0049,7.06346,18517.012057735,0
+VLT.US,D,20110214,000000,7.06346,7.07475,7.06346,7.07095,10111.121155256,0
+VLT.US,D,20110215,000000,7.07095,7.08449,7.07095,7.07095,11712.536908016,0
+VLT.US,D,20110216,000000,7.08954,7.08954,7.06346,7.06346,15879.507037466,0
+VLT.US,D,20110218,000000,7.04479,7.08449,7.04479,7.07952,18116.144186378,0
+VLT.US,D,20110222,000000,7.06755,7.07952,7.04946,7.05403,9006.1648431795,0
+VLT.US,D,20110223,000000,7.06346,7.06346,7.00909,7.01744,22185.467013831,0
+VLT.US,D,20110224,000000,7.01336,7.07952,7.01336,7.06755,19108.035201405,0
+VLT.US,D,20110225,000000,7.06677,7.11123,7.06677,7.09858,12942.892913184,0
+VLT.US,D,20110228,000000,7.10219,7.12923,7.10219,7.11572,19058.697617237,0
+VLT.US,D,20110301,000000,7.10988,7.14889,7.0874,7.0874,26035.854311543,0
+VLT.US,D,20110302,000000,7.09295,7.14665,7.0874,7.14023,21665.366647403,0
+VLT.US,D,20110303,000000,7.14665,7.17671,7.14665,7.17671,12331.312442778,0
+VLT.US,D,20110304,000000,7.17748,7.21932,7.15512,7.16475,14379.850052052,0
+VLT.US,D,20110307,000000,7.18732,7.19189,7.1595,7.16795,11571.719219872,0
+VLT.US,D,20110308,000000,7.1595,7.16795,7.14101,7.15512,15079.827027424,0
+VLT.US,D,20110309,000000,7.15512,7.19189,7.14101,7.14966,21049.674711649,0
+VLT.US,D,20110310,000000,7.14889,7.14889,7.14023,7.14665,19187.180909339,0
+VLT.US,D,20110311,000000,7.14665,7.18079,7.14665,7.17185,6080.857248602,0
+VLT.US,D,20110314,000000,7.17185,7.19656,7.17185,7.19656,18725.668924109,0
+VLT.US,D,20110315,000000,7.16795,7.17748,7.14665,7.14665,17235.262735727,0
+VLT.US,D,20110316,000000,7.14665,7.14665,7.0944,7.0944,5904.0642386696,0
+VLT.US,D,20110317,000000,7.0838,7.18245,7.0657,7.13381,60029.449802713,0
+VLT.US,D,20110318,000000,7.13381,7.18459,7.13381,7.14101,8328.800927218,0
+VLT.US,D,20110321,000000,7.16795,7.20404,7.15512,7.19189,3334.3983966303,0
+VLT.US,D,20110322,000000,7.18732,7.24161,7.17748,7.20989,16078.913106809,0
+VLT.US,D,20110323,000000,7.21475,7.24161,7.19656,7.20989,23124.93684568,0
+VLT.US,D,20110324,000000,7.20989,7.21932,7.20404,7.20989,6166.1701545577,0
+VLT.US,D,20110325,000000,7.20989,7.26466,7.20989,7.25483,19553.101325246,0
+VLT.US,D,20110328,000000,7.25483,7.27166,7.20404,7.20404,11946.89043281,0
+VLT.US,D,20110329,000000,7.20404,7.20989,7.20006,7.20006,6417.9974070775,0
+VLT.US,D,20110330,000000,7.20006,7.20006,7.18079,7.18732,11558.356957493,0
+VLT.US,D,20110331,000000,7.1912,7.23372,7.1912,7.22088,10236.520848347,0
+VLT.US,D,20110401,000000,7.22749,7.23683,7.21835,7.23683,6274.0961199234,0
+VLT.US,D,20110404,000000,7.24589,7.28334,7.23683,7.27166,15192.892324474,0
+VLT.US,D,20110405,000000,7.28188,7.29813,7.25736,7.25736,14665.596893688,0
+VLT.US,D,20110406,000000,7.25483,7.26952,7.25483,7.26952,6191.866812978,0
+VLT.US,D,20110407,000000,7.27021,7.27906,7.26213,7.27263,13190.608700357,0
+VLT.US,D,20110408,000000,7.27263,7.28062,7.26466,7.27672,10539.741417708,0
+VLT.US,D,20110411,000000,7.27672,7.28334,7.2309,7.24161,16069.662309777,0
+VLT.US,D,20110412,000000,7.25736,7.25736,7.22409,7.24403,14912.284814523,0
+VLT.US,D,20110413,000000,7.24161,7.27672,7.24161,7.26952,15826.057987952,0
+VLT.US,D,20110414,000000,7.2594,7.28334,7.25172,7.27263,8511.7611351712,0
+VLT.US,D,20110415,000000,7.27263,7.28062,7.26466,7.27263,7827.2021548519,0
+VLT.US,D,20110418,000000,7.2594,7.27672,7.22215,7.26952,18981.607641976,0
+VLT.US,D,20110419,000000,7.26466,7.27672,7.2594,7.26952,10370.143472133,0
+VLT.US,D,20110420,000000,7.26952,7.31,7.26952,7.30611,14659.429695666,0
+VLT.US,D,20110421,000000,7.28334,7.30096,7.28062,7.30096,971.33368829088,0
+VLT.US,D,20110425,000000,7.31,7.31,7.28062,7.28722,8451.1170212991,0
+VLT.US,D,20110426,000000,7.28509,7.31254,7.28509,7.31254,9932.2724126506,0
+VLT.US,D,20110427,000000,7.31,7.31,7.28722,7.30611,30833.934371799,0
+VLT.US,D,20110428,000000,7.30611,7.31,7.29647,7.30096,12139.101437794,0
+VLT.US,D,20110429,000000,7.30455,7.32322,7.28879,7.32322,21734.233691969,0
+VLT.US,D,20110502,000000,7.30611,7.33169,7.30611,7.33169,14875.281626397,0
+VLT.US,D,20110503,000000,7.32741,7.33101,7.31418,7.33101,20018.724775824,0
+VLT.US,D,20110504,000000,7.32945,7.32945,7.31254,7.31671,18786.313037981,0
+VLT.US,D,20110505,000000,7.32235,7.3527,7.31418,7.33559,24308.010999355,0
+VLT.US,D,20110506,000000,7.33403,7.38939,7.32945,7.36652,36374.133927236,0
+VLT.US,D,20110509,000000,7.36292,7.36652,7.35952,7.35952,12205.912749687,0
+VLT.US,D,20110510,000000,7.3745,7.4713,7.36652,7.37898,93559.47757598,0
+VLT.US,D,20110511,000000,7.39055,7.42811,7.39055,7.42004,16700.772240582,0
+VLT.US,D,20110512,000000,7.42178,7.48395,7.42178,7.48395,8860.2078233517,0
+VLT.US,D,20110513,000000,7.47617,7.51148,7.44153,7.47617,18814.065429076,0
+VLT.US,D,20110516,000000,7.44153,7.49825,7.42178,7.46605,45286.762933765,0
+VLT.US,D,20110517,000000,7.46147,7.48872,7.46147,7.46147,5268.8428425175,0
+VLT.US,D,20110518,000000,7.46147,7.49825,7.46147,7.4713,14141.385061911,0
+VLT.US,D,20110519,000000,7.46147,7.4713,7.44844,7.44844,5286.3165702433,0
+VLT.US,D,20110520,000000,7.45039,7.46518,7.44757,7.46518,8378.1385113852,0
+VLT.US,D,20110523,000000,7.46605,7.48064,7.46605,7.47617,4395.1564562241,0
+VLT.US,D,20110524,000000,7.46605,7.48064,7.45758,7.48064,6591.7068179994,0
+VLT.US,D,20110525,000000,7.48395,7.50185,7.4713,7.50185,5605.9830009931,0
+VLT.US,D,20110526,000000,7.48395,7.51148,7.48064,7.50594,6675.9918576183,0
+VLT.US,D,20110527,000000,7.50516,7.51877,7.49961,7.51877,5880.4233129229,0
+VLT.US,D,20110531,000000,7.53805,7.53805,7.47617,7.47617,16611.34786928,0
+VLT.US,D,20110601,000000,7.48064,7.50185,7.43745,7.4459,23470.29993485,0
+VLT.US,D,20110602,000000,7.44406,7.46975,7.44406,7.46518,9161.3726600388,0
+VLT.US,D,20110603,000000,7.49251,7.53347,7.4786,7.52774,43484.913245327,0
+VLT.US,D,20110606,000000,7.53347,7.58717,7.53045,7.53045,51254.554885317,0
+VLT.US,D,20110607,000000,7.52958,7.5824,7.52958,7.55555,8228.07002621,0
+VLT.US,D,20110608,000000,7.55555,7.5612,7.53648,7.55555,16659.657587109,0
+VLT.US,D,20110609,000000,7.53648,7.56606,7.52958,7.56606,6228.8700011034,0
+VLT.US,D,20110610,000000,7.58717,7.58717,7.46975,7.4786,30887.383421313,0
+VLT.US,D,20110613,000000,7.52258,7.53347,7.43521,7.43521,28880.988331849,0
+VLT.US,D,20110614,000000,7.42811,7.48716,7.42811,7.44757,17662.855131841,0
+VLT.US,D,20110615,000000,7.44757,7.52258,7.41575,7.42343,86494.952243045,0
+VLT.US,D,20110616,000000,7.42898,7.44075,7.26466,7.26466,46812.1165776,0
+VLT.US,D,20110617,000000,7.27098,7.34104,7.18245,7.31418,35449.054224102,0
+VLT.US,D,20110620,000000,7.30533,7.31418,7.21212,7.27993,102938.75789943,0
+VLT.US,D,20110621,000000,7.34717,7.37177,7.32741,7.32741,19125.50892913,0
+VLT.US,D,20110622,000000,7.32741,7.37694,7.32741,7.33101,9764.7301997496,0
+VLT.US,D,20110623,000000,7.33101,7.38093,7.31418,7.38093,14269.868354014,0
+VLT.US,D,20110624,000000,7.36585,7.39181,7.36585,7.3886,8261.989615325,0
+VLT.US,D,20110627,000000,7.39055,7.39055,7.35641,7.35641,11492.573511937,0
+VLT.US,D,20110628,000000,7.35641,7.36526,7.35641,7.35641,4332.4566096784,0
+VLT.US,D,20110629,000000,7.35641,7.36526,7.3527,7.36029,9830.5136453058,0
+VLT.US,D,20110630,000000,7.36292,7.39055,7.36292,7.38433,16157.030948407,0
+VLT.US,D,20110701,000000,7.3886,7.3886,7.35417,7.35417,8011.190229142,0
+VLT.US,D,20110705,000000,7.35641,7.39512,7.35641,7.39055,9050.3630956626,0
+VLT.US,D,20110706,000000,7.39055,7.41575,7.3709,7.3709,13761.07451729,0
+VLT.US,D,20110707,000000,7.38531,7.43599,7.38531,7.43599,20422.676246192,0
+VLT.US,D,20110708,000000,7.42422,7.51148,7.42422,7.48793,64988.904877849,0
+VLT.US,D,20110711,000000,7.51703,7.52102,7.50779,7.51703,16378.022210822,0
+VLT.US,D,20110712,000000,7.52958,7.52958,7.49319,7.50185,8314.4107985026,0
+VLT.US,D,20110713,000000,7.49825,7.50351,7.47695,7.50351,25699.742019405,0
+VLT.US,D,20110714,000000,7.50351,7.50779,7.47695,7.49504,14229.781566877,0
+VLT.US,D,20110715,000000,7.49825,7.5251,7.4896,7.5251,24285.397939945,0
+VLT.US,D,20110718,000000,7.52958,7.53648,7.48395,7.48395,19312.58060243,0
+VLT.US,D,20110719,000000,7.48395,7.49825,7.48006,7.48395,6774.6670259526,0
+VLT.US,D,20110720,000000,7.48064,7.48395,7.46672,7.46672,5256.5084464757,0
+VLT.US,D,20110721,000000,7.46672,7.5251,7.45817,7.48064,53532.306687701,0
+VLT.US,D,20110722,000000,7.47539,7.47539,7.39055,7.42004,43376.987279962,0
+VLT.US,D,20110725,000000,7.40155,7.4173,7.37363,7.4032,14548.42013129,0
+VLT.US,D,20110726,000000,7.42004,7.42343,7.39941,7.40232,13143.326848863,0
+VLT.US,D,20110727,000000,7.41322,7.4173,7.27166,7.27594,45342.267715953,0
+VLT.US,D,20110728,000000,7.27263,7.28722,7.20726,7.26466,26753.30501464,0
+VLT.US,D,20110729,000000,7.22127,7.22127,7.03291,7.04352,57300.464678468,0
+VLT.US,D,20110801,000000,7.10219,7.28334,7.10219,7.28062,63952.815610339,0
+VLT.US,D,20110802,000000,7.27166,7.31593,7.2524,7.28722,15109.635151191,0
+VLT.US,D,20110803,000000,7.32654,7.33101,7.24248,7.30883,45329.933319912,0
+VLT.US,D,20110804,000000,7.30805,7.32099,7.15423,7.16874,189325.7841771,0
+VLT.US,D,20110805,000000,7.17048,7.29462,6.94507,7.12193,137364.05725206,0
+VLT.US,D,20110808,000000,6.71693,6.83747,6.52312,6.6174,106638.04884562,0
+VLT.US,D,20110809,000000,6.47906,6.75682,6.46115,6.66701,147490.59640237,0
+VLT.US,D,20110810,000000,6.64075,6.81597,6.62615,6.80536,36497.477887654,0
+VLT.US,D,20110811,000000,6.76167,6.96569,6.74912,6.96569,32208.191664122,0
+VLT.US,D,20110812,000000,6.94166,6.94166,6.85254,6.85779,65864.646996816,0
+VLT.US,D,20110815,000000,6.88007,6.98437,6.88007,6.95976,51518.716533879,0
+VLT.US,D,20110816,000000,6.96325,6.98904,6.91374,6.96325,57991.190856807,0
+VLT.US,D,20110817,000000,6.95548,6.99994,6.95548,6.98437,12999.425561709,0
+VLT.US,D,20110818,000000,6.95976,6.95976,6.89535,6.91374,20039.282102561,0
+VLT.US,D,20110819,000000,6.89935,6.94166,6.82072,6.82072,12920.279853774,0
+VLT.US,D,20110822,000000,6.85254,6.85254,6.72209,6.72209,37598.322734383,0
+VLT.US,D,20110823,000000,6.72646,6.83747,6.72646,6.80536,8763.5883876911,0
+VLT.US,D,20110824,000000,6.85779,6.89535,6.83445,6.86568,15580.397933453,0
+VLT.US,D,20110825,000000,6.87054,6.93796,6.85254,6.87726,8451.1170212991,0
+VLT.US,D,20110826,000000,6.9042,7.07095,6.86568,6.99585,64094.66116482,0
+VLT.US,D,20110829,000000,7.01804,7.06201,7.01414,7.04216,9814.0677839168,0
+VLT.US,D,20110830,000000,7.06951,7.17915,7.06951,7.17915,22155.658890064,0
+VLT.US,D,20110831,000000,7.18732,7.2594,7.18459,7.23051,15915.482359255,0
+VLT.US,D,20110901,000000,7.23771,7.28509,7.21378,7.21932,15626.65191861,0
+VLT.US,D,20110902,000000,7.19577,7.19577,7.09634,7.12923,7458.198139935,0
+VLT.US,D,20110906,000000,7.152,7.152,7.0407,7.06901,11645.725596123,0
+VLT.US,D,20110907,000000,7.16173,7.2524,7.11572,7.2524,16579.484012838,0
+VLT.US,D,20110908,000000,6.97347,7.25795,6.97347,7.22896,6532.0905704641,0
+VLT.US,D,20110909,000000,7.25386,7.25386,7.16475,7.2025,12464.935066564,0
+VLT.US,D,20110912,000000,7.2025,7.22127,7.18498,7.22127,8381.2221103956,0
+VLT.US,D,20110913,000000,7.22127,7.28334,7.2025,7.28334,12957.2830419,0
+VLT.US,D,20110914,000000,7.28334,7.28334,7.27263,7.28334,8223.9585608628,0
+VLT.US,D,20110915,000000,7.28062,7.3026,7.27672,7.3026,18819.204760759,0
+VLT.US,D,20110916,000000,7.3026,7.35038,7.28062,7.3388,10451.344912743,0
+VLT.US,D,20110919,000000,7.32945,7.35038,7.28722,7.3026,9421.4228432531,0
+VLT.US,D,20110920,000000,7.31671,7.38014,7.31671,7.38014,8473.730080709,0
+VLT.US,D,20110921,000000,7.38014,7.41575,7.35952,7.3709,14706.71154716,0
+VLT.US,D,20110922,000000,7.29298,7.29298,7.23518,7.23518,20972.584736388,0
+VLT.US,D,20110923,000000,7.23927,7.32021,7.17604,7.27993,34392.407629855,0
+VLT.US,D,20110926,000000,7.28334,7.28334,7.17243,7.22127,34952.59478342,0
+VLT.US,D,20110927,000000,7.24091,7.38014,7.19773,7.19773,55693.909594024,0
+VLT.US,D,20110928,000000,7.2025,7.29298,7.18167,7.1879,15296.706824492,0
+VLT.US,D,20110929,000000,7.1879,7.20726,7.17243,7.18167,16293.737171204,0
+VLT.US,D,20110930,000000,7.18167,7.18566,7.10549,7.11493,26312.350356146,0
+VLT.US,D,20111003,000000,7.0911,7.1589,7.01093,7.04275,11574.802818883,0
+VLT.US,D,20111004,000000,7.02183,7.02183,6.79486,6.88533,31925.528421497,0
+VLT.US,D,20111005,000000,6.8791,6.8791,6.86052,6.8791,3778.4366541347,0
+VLT.US,D,20111006,000000,6.87648,6.98214,6.87648,6.98214,7731.6105855281,0
+VLT.US,D,20111007,000000,6.99654,7.12427,6.97776,7.12427,16225.897992974,0
+VLT.US,D,20111010,000000,7.12427,7.13722,7.11572,7.12427,6590.6789516626,0
+VLT.US,D,20111011,000000,7.13001,7.18401,7.12427,7.18401,9560.1847987232,0
+VLT.US,D,20111012,000000,7.18401,7.22896,7.18401,7.22896,3938.783802678,0
+VLT.US,D,20111013,000000,7.22896,7.22896,7.20484,7.20484,2511.0774608409,0
+VLT.US,D,20111014,000000,7.22896,7.32382,7.22896,7.30096,7861.1217439669,0
+VLT.US,D,20111017,000000,7.31593,7.37012,7.31164,7.35417,24213.447296369,0
+VLT.US,D,20111018,000000,7.35417,7.35417,7.30669,7.32799,9358.7229967074,0
+VLT.US,D,20111019,000000,7.32799,7.35417,7.21475,7.21475,14961.622398691,0
+VLT.US,D,20111020,000000,7.21475,7.26807,7.20083,7.22088,9038.0286996209,0
+VLT.US,D,20111021,000000,7.29298,7.39181,7.29298,7.38695,13732.294259859,0
+VLT.US,D,20111024,000000,7.39055,7.43599,7.39055,7.43599,5365.4622781782,0
+VLT.US,D,20111025,000000,7.43949,7.46605,7.41907,7.44406,15276.149497755,0
+VLT.US,D,20111026,000000,7.44503,7.44757,7.43599,7.44075,7179.646362658,0
+VLT.US,D,20111027,000000,7.44075,7.51703,7.44075,7.51703,12161.714497204,0
+VLT.US,D,20111028,000000,7.51509,7.54719,7.49728,7.53581,18812.009696402,0
+VLT.US,D,20111031,000000,7.54767,7.56197,7.54232,7.56197,10353.697610746,0
+VLT.US,D,20111101,000000,7.54903,7.54903,7.50262,7.50779,7469.50466964,0
+VLT.US,D,20111102,000000,7.50779,7.51703,7.47052,7.47052,22841.245736719,0
+VLT.US,D,20111103,000000,7.47442,7.52597,7.47442,7.50262,9906.5757542302,0
+VLT.US,D,20111104,000000,7.50039,7.50039,7.46771,7.50039,5780.7202782517,0
+VLT.US,D,20111107,000000,7.52462,7.52462,7.5108,7.5108,2089.6522627464,0
+VLT.US,D,20111108,000000,7.52462,7.54232,7.50516,7.52024,5287.3444365802,0
+VLT.US,D,20111109,000000,7.48793,7.49825,7.4607,7.46605,9264.1592937204,0
+VLT.US,D,20111110,000000,7.46605,7.48395,7.44406,7.44757,6798.3079516993,0
+VLT.US,D,20111111,000000,7.44902,7.50516,7.44902,7.49728,17071.831988172,0
+VLT.US,D,20111114,000000,7.48716,7.54232,7.45407,7.50039,32830.050797895,0
+VLT.US,D,20111115,000000,7.50039,7.50039,7.36526,7.40076,15474.527700761,0
+VLT.US,D,20111116,000000,7.40076,7.46371,7.34638,7.39591,48300.467033309,0
+VLT.US,D,20111117,000000,7.36526,7.43813,7.2345,7.27263,128323.97281976,0
+VLT.US,D,20111118,000000,7.26952,7.26952,7.18079,7.26369,41282.195685531,0
+VLT.US,D,20111121,000000,7.24024,7.2594,7.11123,7.12106,27383.387079109,0
+VLT.US,D,20111122,000000,7.11123,7.12106,7.03291,7.03992,40942.999794382,0
+VLT.US,D,20111123,000000,7.03291,7.06901,6.83581,6.87259,70275.221448092,0
+VLT.US,D,20111125,000000,6.87424,6.92912,6.80934,6.80934,17680.328859568,0
+VLT.US,D,20111128,000000,6.84514,6.91801,6.82666,6.82666,55231.369742457,0
+VLT.US,D,20111129,000000,6.82199,6.84514,6.78833,6.78833,36441.973105465,0
+VLT.US,D,20111130,000000,6.85254,6.88231,6.8073,6.82725,53949.620420448,0
+VLT.US,D,20111201,000000,6.83182,6.86909,6.8184,6.84106,16099.470433545,0
+VLT.US,D,20111202,000000,6.86052,6.92912,6.86052,6.9006,24405.658301353,0
+VLT.US,D,20111205,000000,6.90527,6.95879,6.89623,6.94244,21329.254355264,0
+VLT.US,D,20111206,000000,6.94779,6.97902,6.94244,6.97902,28685.693727854,0
+VLT.US,D,20111207,000000,6.95713,6.99741,6.95713,6.99741,20760.844271005,0
+VLT.US,D,20111208,000000,6.98827,6.99741,6.96472,6.99741,20586.106993746,0
+VLT.US,D,20111209,000000,6.9938,7.0479,6.9938,7.0479,14256.506091634,0
+VLT.US,D,20111212,000000,7.0479,7.06278,7.01414,7.0479,20698.144424459,0
+VLT.US,D,20111213,000000,7.0479,7.05247,7.01414,7.05247,17415.13934467,0
+VLT.US,D,20111214,000000,7.05247,7.05812,7.01414,7.02873,23585.420964575,0
+VLT.US,D,20111215,000000,7.0442,7.06677,7.03691,7.03691,20661.141236334,0
+VLT.US,D,20111216,000000,7.05743,7.06677,7.04216,7.06677,9734.922075982,0
+VLT.US,D,20111219,000000,7.07095,7.10122,7.07095,7.0801,14181.471849046,0
+VLT.US,D,20111220,000000,7.08594,7.10122,7.07095,7.07095,16047.049250367,0
+VLT.US,D,20111221,000000,7.07475,7.07475,7.0479,7.06278,13298.534665722,0
+VLT.US,D,20111222,000000,7.07475,7.10909,7.06278,7.10122,24263.812746873,0
+VLT.US,D,20111223,000000,7.10549,7.10549,7.0801,7.10549,8171.5373776852,0
+VLT.US,D,20111227,000000,7.10549,7.12923,7.0801,7.12923,18491.315399315,0
+VLT.US,D,20111228,000000,7.12923,7.14275,7.12389,7.12389,16713.106636624,0
+VLT.US,D,20111229,000000,7.12389,7.13643,7.12389,7.13643,8787.2293134378,0
+VLT.US,D,20111230,000000,7.17048,7.19189,7.16543,7.16543,13709.681200448,0
+VLT.US,D,20120103,000000,7.18401,7.22088,7.18401,7.19577,14967.789596711,0
+VLT.US,D,20120104,000000,7.21134,7.23518,7.16173,7.23518,42246.334309465,0
+VLT.US,D,20120105,000000,7.23518,7.29512,7.18732,7.27263,31840.215515542,0
+VLT.US,D,20120106,000000,7.27021,7.37527,7.27021,7.35417,27377.219881087,0
+VLT.US,D,20120109,000000,7.35417,7.37012,7.33257,7.35417,8036.8868875624,0
+VLT.US,D,20120110,000000,7.35952,7.44153,7.35952,7.42985,39484.45746244,0
+VLT.US,D,20120111,000000,7.4459,7.48551,7.43599,7.48551,14027.291898524,0
+VLT.US,D,20120112,000000,7.49184,7.4964,7.44844,7.45817,10934.442091046,0
+VLT.US,D,20120113,000000,7.47305,7.51509,7.4459,7.51509,16174.504676133,0
+VLT.US,D,20120117,000000,7.52462,7.53581,7.49961,7.49961,9690.7238234989,0
+VLT.US,D,20120118,000000,7.50039,7.51509,7.49251,7.51509,4539.0577433784,0
+VLT.US,D,20120119,000000,7.51509,7.52958,7.50039,7.50039,16383.161542506,0
+VLT.US,D,20120120,000000,7.50039,7.56684,7.50039,7.56197,8017.3574271629,0
+VLT.US,D,20120123,000000,7.5824,7.63601,7.57141,7.61286,21197.687464152,0
+VLT.US,D,20120124,000000,7.61286,7.64778,7.61286,7.64778,18472.813805253,0
+VLT.US,D,20120125,000000,7.64778,7.65976,7.63125,7.65976,9867.5168334312,0
+VLT.US,D,20120126,000000,7.6724,7.75024,7.65976,7.75024,26205.452257118,0
+VLT.US,D,20120127,000000,7.75208,7.75208,7.73923,7.74381,17033.80093371,0
+VLT.US,D,20120130,000000,7.74234,7.75024,7.73019,7.75024,15669.822304756,0
+VLT.US,D,20120131,000000,7.74643,7.82913,7.74643,7.8193,40019.975823921,0
+VLT.US,D,20120201,000000,7.83098,8.00084,7.81765,7.92759,33021.233936543,0
+VLT.US,D,20120202,000000,7.92759,7.95677,7.92545,7.95677,18740.059052825,0
+VLT.US,D,20120203,000000,7.9558,7.99424,7.9271,7.93439,23677.928934888,0
+VLT.US,D,20120206,000000,7.93439,8.00688,7.93439,7.95853,48666.387449215,0
+VLT.US,D,20120207,000000,7.96193,8.00522,7.9486,8.00522,22635.672469356,0
+VLT.US,D,20120208,000000,7.99773,7.99773,7.95346,7.97185,16236.176656342,0
+VLT.US,D,20120209,000000,7.96651,8.03373,7.93712,7.99773,25509.586747094,0
+VLT.US,D,20120210,000000,7.99424,8.00172,7.95853,7.95853,8654.6345559886,0
+VLT.US,D,20120213,000000,7.97895,8.01437,7.97895,7.99424,5736.5220257687,0
+VLT.US,D,20120214,000000,7.97361,8.03548,7.91844,7.95025,70720.287571934,0
+VLT.US,D,20120215,000000,7.94509,7.96738,7.88547,7.89607,42115.795284688,0
+VLT.US,D,20120216,000000,7.88547,7.88547,7.79099,7.79099,53101.630692575,0
+VLT.US,D,20120217,000000,7.79508,7.83263,7.79508,7.81055,20386.700924403,0
+VLT.US,D,20120221,000000,7.81055,7.86708,7.79508,7.79508,53455.216712441,0
+VLT.US,D,20120222,000000,7.78272,7.82368,7.78272,7.79099,17876.6513299,0
+VLT.US,D,20120223,000000,7.79508,7.85462,7.79508,7.85161,38701.223313787,0
+VLT.US,D,20120224,000000,7.84917,7.90745,7.84917,7.88955,33998.734822854,0
+VLT.US,D,20120227,000000,7.89607,7.94509,7.84664,7.89607,220117.57602909,0
+VLT.US,D,20120228,000000,7.89101,7.91026,7.87466,7.88109,17831.42521108,0
+VLT.US,D,20120229,000000,7.88877,7.9271,7.88196,7.91591,25689.463356036,0
+VLT.US,D,20120301,000000,7.93439,7.93439,7.89101,7.90433,33982.288961466,0
+VLT.US,D,20120302,000000,7.89607,7.9271,7.88547,7.88547,15315.208418555,0
+VLT.US,D,20120305,000000,7.87399,7.87777,7.78865,7.80627,26139.668811562,0
+VLT.US,D,20120306,000000,7.80316,7.80316,7.73671,7.74945,21948.029890027,0
+VLT.US,D,20120307,000000,7.7763,7.82777,7.77309,7.82777,7988.577169732,0
+VLT.US,D,20120308,000000,7.83166,7.859,7.81395,7.84003,17941.406909119,0
+VLT.US,D,20120309,000000,7.86308,7.93274,7.85715,7.93274,27279.57257909,0
+VLT.US,D,20120312,000000,7.9486,7.95346,7.89267,7.91591,95202.007982211,0
+VLT.US,D,20120313,000000,7.92759,7.95774,7.91591,7.94345,47030.024241004,0
+VLT.US,D,20120314,000000,7.94345,7.95774,7.89267,7.94345,70896.052715529,0
+VLT.US,D,20120315,000000,7.9486,7.95774,7.87777,7.91591,20575.828330377,0
+VLT.US,D,20120316,000000,7.92759,7.94345,7.87399,7.87399,32337.702822561,0
+VLT.US,D,20120319,000000,7.87777,7.87777,7.74468,7.84314,29714.587931006,0
+VLT.US,D,20120320,000000,7.84314,7.913,7.84314,7.913,10626.082190001,0
+VLT.US,D,20120321,000000,7.913,7.91591,7.86308,7.86308,16584.623344522,0
+VLT.US,D,20120322,000000,7.86863,7.91591,7.86863,7.90745,7887.8462687241,0
+VLT.US,D,20120323,000000,7.90433,7.91923,7.90433,7.91923,16918.679903988,0
+VLT.US,D,20120326,000000,7.913,7.96193,7.913,7.92623,17309.269111977,0
+VLT.US,D,20120327,000000,7.92623,7.95346,7.92623,7.95346,14798.191651136,0
+VLT.US,D,20120328,000000,7.9486,7.97653,7.9486,7.97653,15818.862923595,0
+VLT.US,D,20120329,000000,7.97653,7.97653,7.95346,7.97653,6267.9289219024,0
+VLT.US,D,20120330,000000,7.97895,7.99929,7.96738,7.99929,20342.50267192,0
+VLT.US,D,20120402,000000,7.9844,8.02187,7.9844,8.01612,13390.014769698,0
+VLT.US,D,20120403,000000,8.02187,8.04803,7.99521,8.03275,10348.558279061,0
+VLT.US,D,20120404,000000,8.0346,8.0346,8.00522,8.00522,9507.7636155457,0
+VLT.US,D,20120405,000000,8.01369,8.01369,7.97653,7.97653,15703.741893871,0
+VLT.US,D,20120409,000000,8.00862,8.00862,7.96796,7.99073,7683.3008676977,0
+VLT.US,D,20120410,000000,7.99073,8.01612,7.99073,8.00338,15757.190943386,0
+VLT.US,D,20120411,000000,8.01106,8.04219,7.9844,8.04219,6648.2394665243,0
+VLT.US,D,20120412,000000,8.03275,8.04803,7.97992,8.00338,14849.584967977,0
+VLT.US,D,20120413,000000,8.01612,8.03275,7.97992,7.99073,9264.1592937204,0
+VLT.US,D,20120416,000000,7.99073,8.03275,7.99073,8.01612,12664.341135907,0
+VLT.US,D,20120417,000000,8.02526,8.06681,8.01846,8.03023,10200.545526559,0
+VLT.US,D,20120418,000000,8.0277,8.03275,8.01106,8.01106,6656.4623972188,0
+VLT.US,D,20120419,000000,8.01612,8.03275,7.97992,8.01106,8417.1974321841,0
+VLT.US,D,20120420,000000,8.01846,8.0346,8.00941,8.0346,11813.267809024,0
+VLT.US,D,20120423,000000,8.03275,8.07935,8.00862,8.07935,12395.040155661,0
+VLT.US,D,20120424,000000,8.07935,8.11244,8.06758,8.0997,25548.645667892,0
+VLT.US,D,20120425,000000,8.13355,8.14114,8.0997,8.0997,27296.01844048,0
+VLT.US,D,20120426,000000,8.11244,8.14114,8.1066,8.14114,6768.4998279317,0
+VLT.US,D,20120427,000000,8.12606,8.14036,8.12003,8.1353,12148.352234825,0
+VLT.US,D,20120430,000000,8.14211,8.15758,8.1388,8.14639,19691.863280716,0
+VLT.US,D,20120501,000000,8.14395,8.14395,8.13199,8.1353,19116.258132099,0
+VLT.US,D,20120502,000000,8.13783,8.13783,8.08432,8.12761,21612.945464224,0
+VLT.US,D,20120503,000000,8.12606,8.1353,8.1029,8.1353,5267.8149761807,0
+VLT.US,D,20120504,000000,8.12003,8.12606,8.09026,8.12606,14066.350819324,0
+VLT.US,D,20120507,000000,8.12003,8.12003,8.09551,8.09803,5283.2329712329,0
+VLT.US,D,20120508,000000,8.09551,8.11001,8.08617,8.08617,7234.1232785092,0
+VLT.US,D,20120509,000000,8.08617,8.09551,8.07761,8.08344,10216.991387949,0
+VLT.US,D,20120510,000000,8.08432,8.12342,8.08432,8.11409,13313.952660774,0
+VLT.US,D,20120511,000000,8.12606,8.12606,8.11672,8.11672,10065.895036437,0
+VLT.US,D,20120514,000000,8.12003,8.12003,8.05727,8.05727,12295.33712099,0
+VLT.US,D,20120515,000000,8.02526,8.04025,8.01369,8.04025,15446.775309667,0
+VLT.US,D,20120516,000000,8.04025,8.06223,8.02526,8.05037,10316.69442262,0
+VLT.US,D,20120517,000000,8.0346,8.0455,7.9308,7.9308,24981.263449969,0
+VLT.US,D,20120518,000000,7.9308,7.94773,7.83692,7.87213,20093.759018411,0
+VLT.US,D,20120521,000000,7.88711,7.98684,7.88711,7.95279,16422.220463305,0
+VLT.US,D,20120522,000000,7.96651,8.02526,7.96651,8.00941,11116.374432663,0
+VLT.US,D,20120523,000000,8.01369,8.0455,8.01369,8.04025,17462.421196162,0
+VLT.US,D,20120524,000000,8.01846,8.09803,8.01846,8.08344,14516.556274849,0
+VLT.US,D,20120525,000000,8.08617,8.12606,8.08617,8.12606,7520.8979864808,0
+VLT.US,D,20120529,000000,8.12606,8.1353,8.12003,8.1353,15960.708478076,0
+VLT.US,D,20120530,000000,8.1353,8.1353,8.07761,8.09551,21056.869776008,0
+VLT.US,D,20120531,000000,8.08014,8.13433,8.08014,8.11409,18351.525577507,0
+VLT.US,D,20120601,000000,8.09297,8.10037,8.04716,8.05319,12190.494754634,0
+VLT.US,D,20120604,000000,8.11001,8.11001,8.02526,8.04025,29615.912762673,0
+VLT.US,D,20120605,000000,8.03275,8.04803,8.00765,8.04803,7969.0477093325,0
+VLT.US,D,20120606,000000,8.03714,8.05396,8.03714,8.05396,1879.967530036,0
+VLT.US,D,20120607,000000,8.06136,8.0852,8.05824,8.07585,10413.313858281,0
+VLT.US,D,20120608,000000,8.06827,8.13433,8.04219,8.09639,14281.174883717,0
+VLT.US,D,20120611,000000,8.09297,8.18074,8.08432,8.17276,16148.808017713,0
+VLT.US,D,20120612,000000,8.15758,8.15758,8.12947,8.14211,6881.5651249814,0
+VLT.US,D,20120613,000000,8.1388,8.1388,8.08772,8.11409,7221.7888824675,0
+VLT.US,D,20120614,000000,8.08772,8.18074,8.07488,8.18074,7805.6169617788,0
+VLT.US,D,20120615,000000,8.17548,8.17548,8.09297,8.09297,8002.9672984474,0
+VLT.US,D,20120618,000000,8.09297,8.10728,8.05319,8.05824,16546.59229006,0
+VLT.US,D,20120619,000000,8.06136,8.13433,8.06136,8.12342,10379.394269166,0
+VLT.US,D,20120620,000000,8.12342,8.1388,8.10728,8.1388,3976.8148571401,0
+VLT.US,D,20120621,000000,8.14211,8.17276,8.13433,8.15758,9562.2405313969,0
+VLT.US,D,20120622,000000,8.16537,8.22402,8.16537,8.22402,6147.668560495,0
+VLT.US,D,20120625,000000,8.20593,8.20593,8.18394,8.18832,4946.0928127574,0
+VLT.US,D,20120626,000000,8.19572,8.21799,8.18832,8.18832,7729.5548528545,0
+VLT.US,D,20120627,000000,8.21108,8.23697,8.21108,8.23697,3341.593460988,0
+VLT.US,D,20120628,000000,8.23249,8.23697,8.21799,8.23697,8235.2650905678,0
+VLT.US,D,20120629,000000,8.24115,8.27588,8.24115,8.25935,17301.046181282,0
+VLT.US,D,20120702,000000,8.30683,8.30683,8.23697,8.28989,29872.879346876,0
+VLT.US,D,20120703,000000,8.27588,8.33124,8.24806,8.33124,10236.520848347,0
+VLT.US,D,20120705,000000,8.33309,8.40713,8.32083,8.40713,26641.267583927,0
+VLT.US,D,20120706,000000,8.40713,8.42123,8.34525,8.34885,23723.155053707,0
+VLT.US,D,20120709,000000,8.34885,8.41219,8.34885,8.41219,12338.507507136,0
+VLT.US,D,20120710,000000,8.41219,8.42804,8.34885,8.41666,13415.711428119,0
+VLT.US,D,20120711,000000,8.43252,8.43806,8.3868,8.42123,11369.229551519,0
+VLT.US,D,20120712,000000,8.42123,8.42123,8.37181,8.37181,10406.118793922,0
+VLT.US,D,20120713,000000,8.37181,8.41219,8.34885,8.40265,9203.5151798482,0
+VLT.US,D,20120716,000000,8.40265,8.41666,8.38164,8.41666,12783.573630977,0
+VLT.US,D,20120717,000000,8.40713,8.42804,8.38164,8.3939,10313.610823609,0
+VLT.US,D,20120718,000000,8.40265,8.44303,8.40265,8.42123,13254.336413239,0
+VLT.US,D,20120719,000000,8.3939,8.46287,8.37619,8.43252,10666.168977137,0
+VLT.US,D,20120720,000000,8.44866,8.5159,8.41666,8.48145,18187.066963617,0
+VLT.US,D,20120723,000000,8.46793,8.46793,8.15242,8.42123,44094.437983058,0
+VLT.US,D,20120724,000000,8.41219,8.41219,8.34885,8.3868,15546.478344338,0
+VLT.US,D,20120725,000000,8.36481,8.41219,8.35751,8.35751,19635.330632192,0
+VLT.US,D,20120726,000000,8.3939,8.42804,8.3939,8.42629,24141.496652791,0
+VLT.US,D,20120727,000000,8.42629,8.42629,8.35751,8.41666,23851.63834581,0
+VLT.US,D,20120730,000000,8.41666,8.41666,8.36481,8.3939,18884.988206316,0
+VLT.US,D,20120731,000000,8.37619,8.40713,8.37181,8.39817,9561.2126650601,0
+VLT.US,D,20120801,000000,8.39817,8.52133,8.39817,8.45636,39166.846764364,0
+VLT.US,D,20120802,000000,8.44866,8.45636,8.37181,8.37181,15013.015715531,0
+VLT.US,D,20120803,000000,8.36481,8.45275,8.36481,8.42123,23116.713914986,0
+VLT.US,D,20120806,000000,8.39817,8.48145,8.39817,8.44303,5380.8802732304,0
+VLT.US,D,20120807,000000,8.44303,8.51317,8.44303,8.46793,14330.512467885,0
+VLT.US,D,20120808,000000,8.4866,8.53204,8.46287,8.53204,10235.492982011,0
+VLT.US,D,20120809,000000,8.52133,8.53564,8.49809,8.50869,9340.2214026447,0
+VLT.US,D,20120810,000000,8.54722,8.54722,8.47776,8.4866,6266.9010555656,0
+VLT.US,D,20120813,000000,8.51229,8.51229,8.44585,8.4653,17549.789834792,0
+VLT.US,D,20120814,000000,8.4653,8.47951,8.45538,8.47951,13972.814982673,0
+VLT.US,D,20120815,000000,8.47601,8.47951,8.43534,8.43534,12977.840368636,0
+VLT.US,D,20120816,000000,8.43164,8.44585,8.43164,8.43164,7888.8741350608,0
+VLT.US,D,20120817,000000,8.42629,8.43534,8.4149,8.42629,14258.561824308,0
+VLT.US,D,20120820,000000,8.43164,8.4653,8.42386,8.45538,29208.877693293,0
+VLT.US,D,20120821,000000,8.46014,8.48486,8.46014,8.48486,4555.5036047674,0
+VLT.US,D,20120822,000000,8.48486,8.50178,8.47075,8.50178,12022.952541733,0
+VLT.US,D,20120823,000000,8.48934,8.48934,8.47601,8.47951,6341.9352981532,0
+VLT.US,D,20120824,000000,8.47951,8.5303,8.47075,8.49478,37316.687358095,0
+VLT.US,D,20120827,000000,8.49478,8.53564,8.47075,8.51229,54235.367262083,0
+VLT.US,D,20120828,000000,8.49478,8.49478,8.43534,8.45538,59766.316020489,0
+VLT.US,D,20120829,000000,8.43534,8.44585,8.39564,8.4149,88535.266921625,0
+VLT.US,D,20120830,000000,8.4149,8.43164,8.39564,8.39564,53650.511316435,0
+VLT.US,D,20120831,000000,8.40439,8.40888,8.34973,8.35401,69037.670378567,0
+VLT.US,D,20120904,000000,8.32365,8.33912,8.30594,8.31042,83343.514054368,0
+VLT.US,D,20120905,000000,8.31042,8.379,8.31042,8.36042,68551.489601253,0
+VLT.US,D,20120906,000000,8.34973,8.43534,8.34612,8.40439,102600.58987461,0
+VLT.US,D,20120907,000000,8.39992,8.40888,8.34612,8.35401,58234.795178633,0
+VLT.US,D,20120910,000000,8.35401,8.35401,8.31537,8.31537,63781.16193209,0
+VLT.US,D,20120911,000000,8.30594,8.3434,8.30273,8.33396,94667.517487068,0
+VLT.US,D,20120912,000000,8.34973,8.35401,8.29679,8.3182,73213.891305049,0
+VLT.US,D,20120913,000000,8.29679,8.35401,8.29242,8.33396,157928.57905272,0
+VLT.US,D,20120914,000000,8.41754,8.41754,8.35226,8.38251,74059.825300248,0
+VLT.US,D,20120917,000000,8.36578,8.41316,8.35226,8.41316,55740.163579181,0
+VLT.US,D,20120918,000000,8.408,8.4546,8.408,8.4546,55508.893653398,0
+VLT.US,D,20120919,000000,8.4546,8.48409,8.4546,8.48409,47705.332424292,0
+VLT.US,D,20120920,000000,8.47522,8.4938,8.46462,8.48409,64816.223333264,0
+VLT.US,D,20120921,000000,8.48934,8.50617,8.43962,8.48934,67514.372467406,0
+VLT.US,D,20120924,000000,8.48934,8.50091,8.46462,8.48934,72871.61181489,0
+VLT.US,D,20120925,000000,8.50091,8.50617,8.47522,8.48409,50974.975241703,0
+VLT.US,D,20120926,000000,8.48934,8.50091,8.42629,8.43534,115800.449372,0
+VLT.US,D,20120927,000000,8.43534,8.43534,8.40265,8.41316,47640.576845073,0
+VLT.US,D,20120928,000000,8.42629,8.43962,8.40265,8.43962,64200.531397512,0
+VLT.US,D,20121001,000000,8.42629,8.46978,8.42629,8.4514,107231.12772197,0
+VLT.US,D,20121002,000000,8.4583,8.50091,8.4546,8.48934,70095.34483915,0
+VLT.US,D,20121003,000000,8.50617,8.50617,8.48409,8.48409,85071.357366555,0
+VLT.US,D,20121004,000000,8.50091,8.54459,8.4938,8.54459,61014.145753383,0
+VLT.US,D,20121005,000000,8.55519,8.57495,8.52933,8.57495,42053.095438143,0
+VLT.US,D,20121008,000000,8.55793,8.62515,8.54459,8.62515,132441.60536505,0
+VLT.US,D,20121009,000000,8.62515,8.65103,8.59791,8.61621,97032.63792808,0
+VLT.US,D,20121010,000000,8.6233,8.63604,8.47698,8.4866,155690.91403748,0
+VLT.US,D,20121011,000000,8.49119,8.58458,8.49119,8.58011,61060.399738539,0
+VLT.US,D,20121012,000000,8.58011,8.65375,8.55705,8.6233,96666.717512174,0
+VLT.US,D,20121015,000000,8.65375,8.66386,8.62885,8.66386,53993.818672931,0
+VLT.US,D,20121016,000000,8.68108,8.73576,8.67477,8.72954,33013.011005848,0
+VLT.US,D,20121017,000000,8.72954,8.828,8.72954,8.80873,46609.626909247,0
+VLT.US,D,20121018,000000,8.80397,8.88462,8.79005,8.87353,102810.27460732,0
+VLT.US,D,20121019,000000,8.85767,8.9356,8.8207,8.9356,111915.11461883,0
+VLT.US,D,20121022,000000,8.9356,8.95156,8.89863,8.94134,78716.059806024,0
+VLT.US,D,20121023,000000,8.9356,9.00642,8.91546,8.97501,102028.06832501,0
+VLT.US,D,20121024,000000,8.97685,9.00642,8.95719,9.00642,47209.900849947,0
+VLT.US,D,20121025,000000,9.01586,9.03386,8.99981,9.03006,90947.669214131,0
+VLT.US,D,20121026,000000,9.0254,9.05955,8.95719,9.05955,90382.342728882,0
+VLT.US,D,20121031,000000,9.12424,9.17697,9.07968,9.09496,159832.1875085,0
+VLT.US,D,20121101,000000,9.10342,9.14156,9.09496,9.12803,44758.439636642,0
+VLT.US,D,20121102,000000,9.13475,9.20323,9.13475,9.20323,41264.721957805,0
+VLT.US,D,20121105,000000,9.20323,9.20323,9.15595,9.19459,36937.404679811,0
+VLT.US,D,20121106,000000,9.18485,9.31736,9.16646,9.30179,58232.739445959,0
+VLT.US,D,20121107,000000,9.212,9.37671,9.212,9.37088,104771.44357796,0
+VLT.US,D,20121108,000000,9.37671,9.42049,9.35433,9.42049,91189.217803282,0
+VLT.US,D,20121109,000000,9.38255,9.40785,9.29596,9.40785,71508.661052272,0
+VLT.US,D,20121112,000000,9.35433,9.35433,9.19459,9.3125,135574.54195966,0
+VLT.US,D,20121113,000000,9.28817,9.31152,9.21384,9.23904,87518.707114514,0
+VLT.US,D,20121114,000000,9.15012,9.15012,8.91643,8.98355,214530.09462216,0
+VLT.US,D,20121115,000000,8.72856,8.84289,8.36295,8.55091,352456.39476046,0
+VLT.US,D,20121116,000000,8.55091,8.87431,8.51501,8.77896,135150.03316255,0
+VLT.US,D,20121119,000000,8.8207,8.93181,8.8207,8.84289,74399.021191397,0
+VLT.US,D,20121120,000000,8.81146,8.88929,8.7671,8.77166,52353.343999373,0
+VLT.US,D,20121121,000000,8.77896,8.853,8.77896,8.77896,47356.885736113,0
+VLT.US,D,20121123,000000,8.7671,8.80776,8.7671,8.78928,26107.80495512,0
+VLT.US,D,20121126,000000,8.75971,8.83636,8.7091,8.71387,56745.416856586,0
+VLT.US,D,20121127,000000,8.89863,8.90418,8.77166,8.817,87661.580535331,0
+VLT.US,D,20121128,000000,8.79755,8.87431,8.78373,8.85864,11743.37289812,0
+VLT.US,D,20121129,000000,8.84765,8.87799,8.81146,8.84765,40438.317423005,0
+VLT.US,D,20121130,000000,8.86982,8.90981,8.86982,8.90981,46420.499503273,0
+VLT.US,D,20121203,000000,8.89863,8.90981,8.84289,8.85864,27508.7867722,0
+VLT.US,D,20121204,000000,8.853,8.89863,8.84765,8.89863,16926.902834682,0
+VLT.US,D,20121205,000000,8.89678,8.91264,8.86399,8.86399,15805.500661215,0
+VLT.US,D,20121206,000000,8.86399,8.87431,8.83636,8.87431,18421.420488411,0
+VLT.US,D,20121207,000000,8.86399,8.87431,8.83636,8.84289,20817.376919529,0
+VLT.US,D,20121210,000000,8.85864,8.90418,8.83636,8.88929,20150.291666935,0
+VLT.US,D,20121211,000000,8.86399,8.91264,8.85864,8.86982,24175.416241907,0
+VLT.US,D,20121212,000000,8.87256,8.88744,8.85018,8.86215,37311.548026412,0
+VLT.US,D,20121213,000000,8.86215,8.89863,8.77721,8.77721,54128.469163054,0
+VLT.US,D,20121214,000000,8.77721,8.80124,8.73673,8.7524,34057.323204053,0
+VLT.US,D,20121217,000000,8.7524,8.7809,8.66932,8.68654,56305.49006443,0
+VLT.US,D,20121218,000000,8.7091,8.7524,8.66466,8.69102,69980.223809427,0
+VLT.US,D,20121219,000000,8.71757,8.74773,8.66466,8.69822,38559.377759306,0
+VLT.US,D,20121220,000000,8.69102,8.73227,8.69102,8.69822,23465.160603166,0
+VLT.US,D,20121221,000000,8.7091,8.79677,8.69296,8.79677,51349.118588304,0
+VLT.US,D,20121224,000000,8.79677,8.79677,8.74239,8.79103,30359.06012419,0
+VLT.US,D,20121226,000000,8.7809,8.83462,8.77351,8.80124,68079.698952654,0
+VLT.US,D,20121227,000000,8.77721,8.8243,8.71106,8.71757,44139.664101879,0
+VLT.US,D,20121228,000000,8.68654,8.69296,8.59879,8.59879,120682.81447187,0
+VLT.US,D,20121231,000000,8.62885,8.69822,8.60453,8.64869,48901.768840346,0
+VLT.US,D,20130102,000000,8.71757,8.85573,8.69102,8.8243,56585.069708044,0
+VLT.US,D,20130103,000000,8.8243,8.89863,8.79677,8.86594,50974.975241703,0
+VLT.US,D,20130104,000000,8.86594,8.91176,8.85018,8.89863,57146.284727945,0
+VLT.US,D,20130107,000000,8.88744,8.95068,8.87256,8.94037,28666.164267454,0
+VLT.US,D,20130108,000000,8.94037,8.99699,8.91993,8.98726,53866.363247166,0
+VLT.US,D,20130109,000000,8.95068,9.07676,8.95068,9.01305,48696.195572983,0
+VLT.US,D,20130110,000000,9.08066,9.09885,8.96187,9.08066,52480.799425139,0
+VLT.US,D,20130111,000000,9.07871,9.13377,9.04427,9.13377,53287.674499539,0
+VLT.US,D,20130114,000000,9.07113,9.07871,9.04904,9.04904,7226.9282141515,0
+VLT.US,D,20130115,000000,9.05575,9.10245,8.98823,8.99699,60742.789040464,0
+VLT.US,D,20130116,000000,8.98355,9.01868,8.95719,8.97501,47651.883374778,0
+VLT.US,D,20130117,000000,9.11315,9.11315,8.96955,8.98355,57739.363604287,0
+VLT.US,D,20130118,000000,8.98355,9.05575,8.97501,9.00263,59147.540485725,0
+VLT.US,D,20130122,000000,9.00934,9.04427,8.96955,9.00263,52966.980202452,0
+VLT.US,D,20130123,000000,9.00934,9.03289,8.99514,8.99514,61027.508015761,0
+VLT.US,D,20130124,000000,8.97782,9.07113,8.97501,9.02159,56553.205851602,0
+VLT.US,D,20130125,000000,9.07113,9.08066,9.05575,9.07871,27873.679321769,0
+VLT.US,D,20130128,000000,9.09885,9.16063,9.07113,9.15498,83739.242594042,0
+VLT.US,D,20130129,000000,9.15498,9.15498,9.06246,9.08066,93105.160655108,0
+VLT.US,D,20130130,000000,9.09885,9.12424,9.08066,9.11841,27438.891861296,0
+VLT.US,D,20130131,000000,9.11315,9.16063,9.08066,9.08066,82527.388182937,0
+VLT.US,D,20130201,000000,9.08066,9.16063,9.08066,9.12424,40445.512487362,0
+VLT.US,D,20130204,000000,9.12424,9.18106,9.06636,9.07871,35177.697511182,0
+VLT.US,D,20130205,000000,9.07871,9.15498,9.07579,9.15498,27775.004153435,0
+VLT.US,D,20130206,000000,9.15498,9.18582,9.11841,9.11841,37657.938981918,0
+VLT.US,D,20130207,000000,9.15012,9.15012,9.03006,9.03006,50382.924231697,0
+VLT.US,D,20130208,000000,9.04057,9.10537,9.02062,9.02062,36153.142664821,0
+VLT.US,D,20130211,000000,9.02443,9.04708,8.92286,8.95817,78761.285924844,0
+VLT.US,D,20130212,000000,8.94775,9.01118,8.93841,8.94775,45098.663394128,0
+VLT.US,D,20130213,000000,8.96566,9.01118,8.96566,9.00545,31013.810980742,0
+VLT.US,D,20130214,000000,9.01118,9.01586,8.96566,8.97315,43714.127438436,0
+VLT.US,D,20130215,000000,8.99222,9.04708,8.98074,8.99611,34639.095550691,0
+VLT.US,D,20130219,000000,8.97315,9.07968,8.96566,9.07297,47592.267127242,0
+VLT.US,D,20130220,000000,9.07676,9.16355,9.04708,9.07968,59402.451337255,0
+VLT.US,D,20130221,000000,9.07968,9.13086,9.04057,9.05186,36920.958818421,0
+VLT.US,D,20130222,000000,9.06927,9.1006,9.00545,9.01586,27310.408569194,0
+VLT.US,D,20130225,000000,9.01586,9.1006,8.99611,8.99884,29088.617331886,0
+VLT.US,D,20130226,000000,9.05955,9.07968,8.99222,9.04057,43489.024710674,0
+VLT.US,D,20130227,000000,9.08911,9.16355,9.07676,9.10537,51077.761875385,0
+VLT.US,D,20130228,000000,9.12618,9.17891,9.10537,9.17503,59584.383678872,0
+VLT.US,D,20130301,000000,9.17026,9.24089,9.15869,9.22454,47185.232057864,0
+VLT.US,D,20130304,000000,9.23126,9.29791,9.19838,9.20616,69093.175160755,0
+VLT.US,D,20130305,000000,9.2765,9.35044,9.27163,9.31444,39407.367487178,0
+VLT.US,D,20130306,000000,9.31833,9.39714,9.23418,9.31833,43305.036636385,0
+VLT.US,D,20130307,000000,9.402,9.41076,9.32903,9.34168,41351.062730098,0
+VLT.US,D,20130308,000000,9.3125,9.39617,9.3125,9.37768,41136.238665703,0
+VLT.US,D,20130311,000000,9.38352,9.40588,9.36211,9.402,30191.517911289,0
+VLT.US,D,20130312,000000,9.37768,9.402,9.30374,9.36211,36556.066268852,0
+VLT.US,D,20130313,000000,9.37379,9.37379,9.29498,9.32903,27587.932480135,0
+VLT.US,D,20130314,000000,9.30374,9.3193,9.22738,9.23612,43061.432314558,0
+VLT.US,D,20130315,000000,9.19556,9.24439,8.99884,9.02159,76092.94491447,0
+VLT.US,D,20130318,000000,8.99699,9.19935,8.96002,9.19556,46415.360171589,0
+VLT.US,D,20130319,000000,9.19556,9.2512,9.17697,9.22065,36060.634694507,0
+VLT.US,D,20130320,000000,9.23904,9.3193,9.22738,9.29498,42003.757853975,0
+VLT.US,D,20130321,000000,9.30374,9.36211,9.29011,9.32903,34080.9641298,0
+VLT.US,D,20130322,000000,9.38156,9.43021,9.3086,9.37379,44055.37906226,0
+VLT.US,D,20130325,000000,9.41271,9.44481,9.32417,9.32903,49987.195692023,0
+VLT.US,D,20130326,000000,9.33391,9.41076,9.3193,9.34168,28855.291673429,0
+VLT.US,D,20130327,000000,9.3193,9.366,9.3193,9.33391,9129.5088035974,0
+VLT.US,D,20130328,000000,9.32417,9.39033,9.32417,9.34849,18211.735755702,0
+VLT.US,D,20130401,000000,9.32417,9.39617,9.3125,9.37379,43518.832834441,0
+VLT.US,D,20130402,000000,9.37379,9.46816,9.36211,9.41271,42441.62891346,0
+VLT.US,D,20130403,000000,9.39033,9.39033,9.34168,9.36211,24334.735524113,0
+VLT.US,D,20130404,000000,9.35627,9.402,9.35627,9.36211,15345.016542322,0
+VLT.US,D,20130405,000000,9.36211,9.37768,9.3086,9.366,23740.628781433,0
+VLT.US,D,20130408,000000,9.36211,9.37379,9.22065,9.35627,57614.991777533,0
+VLT.US,D,20130409,000000,9.36406,9.38838,9.34459,9.36406,21622.196261257,0
+VLT.US,D,20130410,000000,9.38838,9.41271,9.34459,9.3699,34674.043006142,0
+VLT.US,D,20130411,000000,9.37962,9.37962,9.27163,9.3193,34866.254011127,0
+VLT.US,D,20130412,000000,9.31055,9.37573,9.31055,9.32708,20040.309968897,0
+VLT.US,D,20130415,000000,9.33195,9.33195,9.25314,9.25314,21214.13332554,0
+VLT.US,D,20130416,000000,9.2765,9.30374,9.21005,9.23418,43034.707789802,0
+VLT.US,D,20130417,000000,9.20616,9.29206,9.20616,9.23418,37510.954095754,0
+VLT.US,D,20130418,000000,9.23029,9.24089,9.18301,9.21005,32528.885961208,0
+VLT.US,D,20130419,000000,9.20616,9.23612,9.16258,9.20226,21431.013122609,0
+VLT.US,D,20130422,000000,9.24634,9.25314,9.18301,9.19263,25100.495945041,0
+VLT.US,D,20130423,000000,9.17406,9.30762,9.17406,9.30762,26463.446707659,0
+VLT.US,D,20130424,000000,9.2872,9.34459,9.2872,9.34459,14221.558636183,0
+VLT.US,D,20130425,000000,9.34459,9.43314,9.30374,9.37573,32793.047609769,0
+VLT.US,D,20130426,000000,9.41271,9.4273,9.37573,9.39421,17865.344800195,0
+VLT.US,D,20130429,000000,9.40491,9.47788,9.37573,9.40491,17949.629839814,0
+VLT.US,D,20130430,000000,9.41271,9.42243,9.3699,9.40005,20095.814751085,0
+VLT.US,D,20130501,000000,9.38838,9.47788,9.31055,9.41271,58545.210812351,0
+VLT.US,D,20130502,000000,9.41271,9.4273,9.40491,9.40491,12865.802937923,0
+VLT.US,D,20130503,000000,9.47788,9.48859,9.38255,9.38255,17534.371839739,0
+VLT.US,D,20130506,000000,9.39421,9.42243,9.32708,9.33779,26230.121049201,0
+VLT.US,D,20130507,000000,9.34459,9.43314,9.34459,9.40882,20559.382468989,0
+VLT.US,D,20130508,000000,9.41562,9.43897,9.40005,9.43314,23284.256127888,0
+VLT.US,D,20130509,000000,9.41951,9.44091,9.41951,9.43119,14072.518017345,0
+VLT.US,D,20130510,000000,9.43703,9.45453,9.41951,9.44578,14560.754527332,0
+VLT.US,D,20130513,000000,9.44578,9.47011,9.41951,9.44578,15748.968012691,0
+VLT.US,D,20130514,000000,9.44091,9.48275,9.37379,9.37768,46311.545671571,0
+VLT.US,D,20130515,000000,9.39617,9.41368,9.3125,9.32417,30323.084802401,0
+VLT.US,D,20130516,000000,9.30082,9.34168,9.26774,9.29401,24433.410692448,0
+VLT.US,D,20130517,000000,9.3125,9.32417,9.25412,9.27747,21178.158003751,0
+VLT.US,D,20130520,000000,9.27456,9.30082,9.24245,9.29401,33636.925872295,0
+VLT.US,D,20130521,000000,9.29401,9.34946,9.26774,9.3125,27360.774019698,0
+VLT.US,D,20130522,000000,9.3086,9.3193,9.25412,9.28331,21256.27584535,0
+VLT.US,D,20130523,000000,9.28331,9.32417,9.26774,9.3086,32453.85171862,0
+VLT.US,D,20130524,000000,9.3193,9.32417,9.24245,9.25412,14052.988556945,0
+VLT.US,D,20130528,000000,9.30082,9.38156,9.26774,9.28331,40348.893051702,0
+VLT.US,D,20130529,000000,9.25412,9.26094,8.93268,8.99416,102835.97126575,0
+VLT.US,D,20130530,000000,8.94494,9.19361,8.94494,9.03289,68606.994383441,0
+VLT.US,D,20130531,000000,9.01499,9.04708,8.94406,8.96761,43386.238076992,0
+VLT.US,D,20130603,000000,8.98268,8.99699,8.68654,8.73868,127102.86761162,0
+VLT.US,D,20130604,000000,8.67107,8.77253,8.57417,8.73868,94528.755531598,0
+VLT.US,D,20130605,000000,8.77253,8.86885,8.7091,8.73392,45050.353676297,0
+VLT.US,D,20130606,000000,8.70668,8.85106,8.70668,8.80124,42126.073948056,0
+VLT.US,D,20130607,000000,8.86312,8.90602,8.69568,8.7091,67655.190155549,0
+VLT.US,D,20130610,000000,8.76807,8.76807,8.60267,8.60715,61806.630699068,0
+VLT.US,D,20130611,000000,8.47075,8.53564,8.379,8.42123,170343.14866879,0
+VLT.US,D,20130612,000000,8.40975,8.52854,8.236,8.2786,96756.141883477,0
+VLT.US,D,20130613,000000,8.21274,8.34166,8.21274,8.29592,132735.57513738,0
+VLT.US,D,20130614,000000,8.29242,8.379,8.29242,8.36578,80563.135613281,0
+VLT.US,D,20130617,000000,8.34885,8.42804,8.34885,8.37268,79934.08141515,0
+VLT.US,D,20130618,000000,8.32424,8.38941,8.24631,8.34525,102546.11295876,0
+VLT.US,D,20130619,000000,8.34525,8.35751,8.24631,8.26372,40065.201942741,0
+VLT.US,D,20130620,000000,8.18394,8.21274,8.03373,8.07585,115138.50345109,0
+VLT.US,D,20130621,000000,8.08179,8.19572,8.08179,8.1388,48770.201949234,0
+VLT.US,D,20130624,000000,8.02847,8.10388,7.877,8.03373,94663.40602172,0
+VLT.US,D,20130625,000000,8.02847,8.04648,7.91923,8.01106,76925.516647291,0
+VLT.US,D,20130626,000000,7.99344,8.21274,7.99344,8.1712,89042.005025675,0
+VLT.US,D,20130627,000000,8.16614,8.27228,8.14795,8.27228,79600.024855685,0
+VLT.US,D,20130628,000000,8.41403,8.43252,8.34263,8.41403,63751.353808323,0
+VLT.US,D,20130701,000000,8.26732,8.39564,8.26732,8.32424,32169.132743323,0
+VLT.US,D,20130702,000000,8.39564,8.39564,8.25409,8.30594,36430.666575761,0
+VLT.US,D,20130703,000000,8.3182,8.3182,8.1388,8.22987,39880.186002114,0
+VLT.US,D,20130705,000000,8.12178,8.18394,8.00765,8.02274,65599.457481918,0
+VLT.US,D,20130708,000000,8.02274,8.1285,8.0026,8.02847,95531.953076329,0
+VLT.US,D,20130709,000000,8.09639,8.17451,8.04298,8.17451,121572.94671956,0
+VLT.US,D,20130710,000000,8.20593,8.21624,8.14639,8.17451,54204.531271978,0
+VLT.US,D,20130711,000000,8.23959,8.34885,8.1997,8.34525,53993.818672931,0
+VLT.US,D,20130712,000000,8.40615,8.42629,8.34885,8.41666,59617.275401651,0
+VLT.US,D,20130715,000000,8.44585,8.45538,8.39039,8.4297,41368.536457823,0
+VLT.US,D,20130716,000000,8.4297,8.4297,8.34525,8.36665,35946.54153112,0
+VLT.US,D,20130717,000000,8.44585,8.49994,8.4221,8.49994,73979.651725977,0
+VLT.US,D,20130718,000000,8.53117,8.55705,8.49994,8.55345,34871.393342811,0
+VLT.US,D,20130719,000000,8.57417,8.57417,8.47776,8.51501,40992.33737855,0
+VLT.US,D,20130722,000000,8.53117,8.53564,8.48748,8.49994,30500.90567867,0
+VLT.US,D,20130723,000000,8.46111,8.53564,8.46111,8.48748,27081.194376084,0
+VLT.US,D,20130724,000000,8.51501,8.51501,8.35226,8.39652,42535.164750109,0
+VLT.US,D,20130725,000000,8.47251,8.47251,8.34885,8.4297,42531.053284762,0
+VLT.US,D,20130726,000000,8.47251,8.47251,8.41666,8.42629,35753.302659799,0
+VLT.US,D,20130729,000000,8.48232,8.51862,8.41149,8.41149,35794.417313271,0
+VLT.US,D,20130730,000000,8.36665,8.44029,8.36665,8.36665,40686.033210178,0
+VLT.US,D,20130731,000000,8.39652,8.40081,8.3182,8.34525,25307.097078741,0
+VLT.US,D,20130801,000000,8.40615,8.40615,8.30594,8.33222,53121.160152975,0
+VLT.US,D,20130802,000000,8.2714,8.379,8.25935,8.379,33826.053278269,0
+VLT.US,D,20130805,000000,8.33222,8.33222,8.2714,8.2714,40668.559482452,0
+VLT.US,D,20130806,000000,8.30594,8.32511,8.23959,8.31636,25966.987266977,0
+VLT.US,D,20130807,000000,8.34166,8.35226,8.2714,8.33747,23291.451192244,0
+VLT.US,D,20130808,000000,8.37706,8.37706,8.30867,8.36384,23465.160603166,0
+VLT.US,D,20130809,000000,8.42804,8.42804,8.35556,8.35556,30054.811688492,0
+VLT.US,D,20130812,000000,8.41588,8.45927,8.3506,8.45927,54663.987524535,0
+VLT.US,D,20130813,000000,8.43349,8.45927,8.39992,8.45927,37849.122120566,0
+VLT.US,D,20130814,000000,8.4653,8.4866,8.42629,8.48048,55600.373757375,0
+VLT.US,D,20130815,000000,8.40439,8.49206,8.36384,8.42804,38228.404798851,0
+VLT.US,D,20130816,000000,8.4514,8.4653,8.3434,8.35556,49835.071474174,0
+VLT.US,D,20130819,000000,8.3506,8.42123,8.26567,8.3145,71944.476379081,0
+VLT.US,D,20130820,000000,8.29321,8.37093,8.23249,8.3182,46746.333132043,0
+VLT.US,D,20130821,000000,8.3182,8.38757,8.25681,8.3218,100300.22501282,0
+VLT.US,D,20130822,000000,8.3434,8.37093,8.3182,8.37093,33851.74993669,0
+VLT.US,D,20130823,000000,8.40439,8.40439,8.29836,8.3218,32183.522872038,0
+VLT.US,D,20130826,000000,8.35556,8.35556,8.27491,8.3182,26030.714979859,0
+VLT.US,D,20130827,000000,8.33912,8.33912,8.28892,8.29321,23764.26970718,0
+VLT.US,D,20130828,000000,8.30867,8.34709,8.29321,8.34709,13966.647784653,0
+VLT.US,D,20130829,000000,8.37093,8.38251,8.30409,8.35556,27224.067796902,0
+VLT.US,D,20130830,000000,8.50791,8.5337,8.46793,8.5337,17998.967423981,0
+VLT.US,D,20130903,000000,8.408,8.43718,8.31119,8.33835,34281.398065479,0
+VLT.US,D,20130904,000000,8.33835,8.37988,8.33835,8.37988,23576.170167543,0
+VLT.US,D,20130905,000000,8.32598,8.37988,8.31908,8.31908,32782.768946401,0
+VLT.US,D,20130906,000000,8.33309,8.41851,8.31636,8.33309,30415.592772716,0
+VLT.US,D,20130909,000000,8.3145,8.35556,8.3145,8.3506,39040.419204935,0
+VLT.US,D,20130910,000000,8.38583,8.38583,8.28522,8.38583,28934.437381363,0
+VLT.US,D,20130911,000000,8.42726,8.44205,8.30594,8.33835,31682.951966008,0
+VLT.US,D,20130912,000000,8.31636,8.38583,8.29592,8.33309,36879.844164949,0
+VLT.US,D,20130913,000000,8.37988,8.37988,8.28522,8.33835,24547.503855834,0
+VLT.US,D,20130916,000000,8.34973,8.40265,8.32598,8.3684,41251.359695427,0
+VLT.US,D,20130917,000000,8.39817,8.39817,8.29592,8.34973,86509.342371761,0
+VLT.US,D,20130918,000000,8.31636,8.48486,8.31636,8.48486,65143.084828371,0
+VLT.US,D,20130919,000000,8.5231,8.5231,8.42726,8.45275,46393.774978516,0
+VLT.US,D,20130920,000000,8.42386,8.47075,8.37444,8.42386,58655.192510391,0
+VLT.US,D,20130923,000000,8.38583,8.42386,8.34525,8.41316,65710.467046294,0
+VLT.US,D,20130924,000000,8.37988,8.45275,8.34973,8.43252,24035.626420099,0
+VLT.US,D,20130925,000000,8.47601,8.47601,8.42726,8.44866,31196.771188695,0
+VLT.US,D,20130926,000000,8.48486,8.48486,8.39311,8.45275,42051.03970547,0
+VLT.US,D,20130927,000000,8.47601,8.47951,8.38583,8.47601,60723.259580063,0
+VLT.US,D,20130930,000000,8.59879,8.61522,8.53564,8.60978,28004.218346545,0
+VLT.US,D,20131001,000000,8.5231,8.5231,8.44866,8.50869,35536.422862731,0
+VLT.US,D,20131002,000000,8.51687,8.51687,8.39817,8.46462,38791.675551426,0
+VLT.US,D,20131003,000000,8.50354,8.50354,8.37988,8.41851,36783.224729289,0
+VLT.US,D,20131004,000000,8.40265,8.45275,8.40265,8.44205,17323.659240692,0
+VLT.US,D,20131007,000000,8.408,8.44205,8.3684,8.37988,29786.538574584,0
+VLT.US,D,20131008,000000,8.42386,8.42726,8.3684,8.39311,22355.064959406,0
+VLT.US,D,20131009,000000,8.4689,8.47776,8.40081,8.44118,42983.314472961,0
+VLT.US,D,20131010,000000,8.48409,8.51317,8.43067,8.48409,31354.034738227,0
+VLT.US,D,20131011,000000,8.44682,8.57232,8.44682,8.56074,38839.985269256,0
+VLT.US,D,20131014,000000,8.59099,8.59099,8.53924,8.56074,24002.734697321,0
+VLT.US,D,20131015,000000,8.5661,8.5661,8.45207,8.53467,35954.764461814,0
+VLT.US,D,20131016,000000,8.53467,8.58546,8.53467,8.55616,42603.003928339,0
+VLT.US,D,20131017,000000,8.57864,8.6017,8.55616,8.59722,58631.551584643,0
+VLT.US,D,20131018,000000,8.61718,8.61718,8.55616,8.55616,25029.573167801,0
+VLT.US,D,20131021,000000,8.5661,8.59722,8.56074,8.58546,44650.513671276,0
+VLT.US,D,20131022,000000,8.58546,8.62786,8.5661,8.62786,28090.559118837,0
+VLT.US,D,20131023,000000,8.6555,8.67292,8.58011,8.6664,18837.706354822,0
+VLT.US,D,20131024,000000,8.70395,8.70395,8.64217,8.67292,23990.400301279,0
+VLT.US,D,20131025,000000,8.70833,8.71855,8.67837,8.71855,11126.65309603,0
+VLT.US,D,20131028,000000,8.76807,8.77624,8.72488,8.75338,24743.826326166,0
+VLT.US,D,20131029,000000,8.80679,8.80679,8.69744,8.75055,22253.306192061,0
+VLT.US,D,20131030,000000,8.78636,8.79103,8.74413,8.74413,22798.075350573,0
+VLT.US,D,20131031,000000,8.8492,8.8492,8.77624,8.77993,15386.131195795,0
+VLT.US,D,20131101,000000,8.71106,8.75971,8.60715,8.70833,74950.985414267,0
+VLT.US,D,20131104,000000,8.77253,8.77253,8.69744,8.75055,12826.744017123,0
+VLT.US,D,20131105,000000,8.69199,8.71106,8.6664,8.67837,83032.070554314,0
+VLT.US,D,20131106,000000,8.74326,8.74958,8.69568,8.71573,118810.0420062,0
+VLT.US,D,20131107,000000,8.64782,8.7671,8.64782,8.68838,42335.758680767,0
+VLT.US,D,20131108,000000,8.73227,8.73227,8.65736,8.68838,21539.966954311,0
+VLT.US,D,20131111,000000,8.71573,8.71573,8.63964,8.69199,23245.197207088,0
+VLT.US,D,20131112,000000,8.70833,8.70833,8.62612,8.66932,14147.552259931,0
+VLT.US,D,20131113,000000,8.62612,8.63964,8.55793,8.59879,45946.653122001,0
+VLT.US,D,20131114,000000,8.65736,8.65736,8.57582,8.63235,19218.016899444,0
+VLT.US,D,20131115,000000,8.68838,8.68838,8.58711,8.59879,26758.444346325,0
+VLT.US,D,20131118,000000,8.63235,8.63235,8.57582,8.58711,25933.067677862,0
+VLT.US,D,20131119,000000,8.56415,8.60978,8.53564,8.57961,40257.412947726,0
+VLT.US,D,20131120,000000,8.61892,8.61892,8.52572,8.56415,64821.362664948,0
+VLT.US,D,20131121,000000,8.55793,8.59353,8.53204,8.58361,28979.663500183,0
+VLT.US,D,20131122,000000,8.61892,8.61892,8.51862,8.5695,35548.757258773,0
+VLT.US,D,20131125,000000,8.52572,8.55345,8.50519,8.52572,70313.252502555,0
+VLT.US,D,20131126,000000,8.55345,8.57582,8.51862,8.55345,52673.010430123,0
+VLT.US,D,20131127,000000,8.57582,8.58711,8.52572,8.55793,23358.262504137,0
+VLT.US,D,20131129,000000,8.58711,8.60978,8.53564,8.57961,79491.071023983,0
+VLT.US,D,20131202,000000,8.53564,8.59879,8.52572,8.58361,54336.098163091,0
+VLT.US,D,20131203,000000,8.60978,8.60978,8.53204,8.60453,43383.154477982,0
+VLT.US,D,20131204,000000,8.63964,8.63964,8.57961,8.58711,32580.279278048,0
+VLT.US,D,20131205,000000,8.58361,8.60453,8.58361,8.58361,43001.816067024,0
+VLT.US,D,20131206,000000,8.56415,8.60978,8.54274,8.60453,61865.219080266,0
+VLT.US,D,20131209,000000,8.56415,8.60978,8.55793,8.58711,54840.780534467,0
+VLT.US,D,20131210,000000,8.5695,8.60978,8.54819,8.60978,35203.394169602,0
+VLT.US,D,20131211,000000,8.67194,8.67194,8.57961,8.57961,53849.917385777,0
+VLT.US,D,20131212,000000,8.61621,8.61621,8.53564,8.59879,153822.25303715,0
+VLT.US,D,20131213,000000,8.64061,8.64061,8.56415,8.59879,32633.728327563,0
+VLT.US,D,20131216,000000,8.65288,8.66466,8.5695,8.5695,105752.0280633,0
+VLT.US,D,20131217,000000,8.57961,8.61892,8.55793,8.60978,78316.219801003,0
+VLT.US,D,20131218,000000,8.58361,8.63332,8.56415,8.61892,96912.377566673,0
+VLT.US,D,20131219,000000,8.63332,8.63332,8.59879,8.62612,42098.321556962,0
+VLT.US,D,20131220,000000,8.64782,8.66466,8.61621,8.66466,45957.959651706,0
+VLT.US,D,20131223,000000,8.60978,8.82264,8.60978,8.7919,105113.72306813,0
+VLT.US,D,20131224,000000,8.82264,8.82264,8.76807,8.7809,29854.377752814,0
+VLT.US,D,20131226,000000,8.77253,8.82264,8.71757,8.78636,62275.337748656,0
+VLT.US,D,20131227,000000,8.82264,8.82264,8.74413,8.7809,34884.75560519,0
+VLT.US,D,20131230,000000,8.74413,8.81146,8.66466,8.70833,83365.099247441,0
+VLT.US,D,20131231,000000,8.74413,8.76807,8.68381,8.75338,90481.017897217,0
+VLT.US,D,20140102,000000,8.71757,8.77253,8.68381,8.73673,47963.326874833,0
+VLT.US,D,20140103,000000,8.77721,8.77721,8.68935,8.72488,46820.339508295,0
+VLT.US,D,20140106,000000,8.69199,8.71757,8.67661,8.71757,49751.814300893,0
+VLT.US,D,20140107,000000,8.69199,8.75971,8.69199,8.73315,71392.512156212,0
+VLT.US,D,20140108,000000,8.71008,8.75055,8.7021,8.71008,42217.554052034,0
+VLT.US,D,20140109,000000,8.75971,8.77253,8.75055,8.77253,40042.588883331,0
+VLT.US,D,20140110,000000,8.81146,8.85018,8.80308,8.82264,54336.098163091,0
+VLT.US,D,20140113,000000,8.77624,8.87995,8.77624,8.86982,61623.670491114,0
+VLT.US,D,20140114,000000,8.89863,8.89863,8.83908,8.89863,30670.503624245,0
+VLT.US,D,20140115,000000,8.89201,8.90884,8.83908,8.90145,33661.594664379,0
+VLT.US,D,20140116,000000,8.93181,8.96187,8.87528,8.96187,79492.098890319,0
+VLT.US,D,20140117,000000,8.96187,8.98355,8.94494,8.96187,34051.156006032,0
+VLT.US,D,20140121,000000,8.96858,9.03289,8.96858,8.96858,34263.924337752,0
+VLT.US,D,20140122,000000,8.97501,9.03289,8.96187,8.98355,65563.482160129,0
+VLT.US,D,20140123,000000,8.98355,9.04992,8.96858,9.02637,51165.130514015,0
+VLT.US,D,20140124,000000,9.04992,9.04992,8.93841,8.97501,33579.365357433,0
+VLT.US,D,20140127,000000,9.00545,9.00545,8.82994,8.90145,115034.68895107,0
+VLT.US,D,20140128,000000,8.85767,8.91643,8.85767,8.89863,30254.217757834,0
+VLT.US,D,20140129,000000,8.91643,8.91643,8.83374,8.86982,25711.048549108,0
+VLT.US,D,20140130,000000,8.92626,8.92626,8.87995,8.89201,32271.919377004,0
+VLT.US,D,20140131,000000,8.87898,8.89201,8.85767,8.87898,29891.380940939,0
+VLT.US,D,20140203,000000,8.87995,8.90145,8.85767,8.87528,47870.81890452,0
+VLT.US,D,20140204,000000,8.87995,8.95632,8.83908,8.92626,58274.881965769,0
+VLT.US,D,20140205,000000,8.92286,8.9497,8.89201,8.94494,28227.265341634,0
+VLT.US,D,20140206,000000,8.93841,8.98998,8.93181,8.97782,22843.301469393,0
+VLT.US,D,20140207,000000,9.04427,9.04427,8.96858,9.02159,23740.628781433,0
+VLT.US,D,20140210,000000,9.04992,9.06343,9.01217,9.06343,19796.705647071,0
+VLT.US,D,20140211,000000,9.12521,9.16063,9.01217,9.16063,35993.823382614,0
+VLT.US,D,20140212,000000,9.15498,9.15498,9.07968,9.13669,47004.327582584,0
+VLT.US,D,20140213,000000,9.15012,9.17697,9.11938,9.16063,60815.767550378,0
+VLT.US,D,20140214,000000,9.1721,9.1868,9.15012,9.18203,24630.761029116,0
+VLT.US,D,20140218,000000,9.15498,9.16549,9.15012,9.16549,20004.334647108,0
+VLT.US,D,20140219,000000,9.1721,9.1975,9.15012,9.19263,25699.742019405,0
+VLT.US,D,20140220,000000,9.19263,9.22551,9.19263,9.19263,25754.218935256,0
+VLT.US,D,20140221,000000,9.23904,9.25801,9.1868,9.24536,49222.463137432,0
+VLT.US,D,20140224,000000,9.24536,9.2872,9.23612,9.27163,32253.417782941,0
+VLT.US,D,20140225,000000,9.29304,9.29304,9.23321,9.26385,29662.166747829,0
+VLT.US,D,20140226,000000,9.27163,9.2872,9.25217,9.25801,24450.884420173,0
+VLT.US,D,20140227,000000,9.2765,9.28136,9.21103,9.21103,62357.567055601,0
+VLT.US,D,20140228,000000,9.23321,9.23321,9.1868,9.19263,53788.245405569,0
+VLT.US,D,20140303,000000,9.16549,9.21871,9.16549,9.21103,38317.829170154,0
+VLT.US,D,20140304,000000,9.21871,9.26385,9.21103,9.26385,100429.73617126,0
+VLT.US,D,20140305,000000,9.23612,9.27163,9.22551,9.27163,35750.219060789,0
+VLT.US,D,20140306,000000,9.28136,9.30374,9.22551,9.23904,18569.433240914,0
+VLT.US,D,20140307,000000,9.23904,9.23904,9.12902,9.20226,57625.270440902,0
+VLT.US,D,20140310,000000,9.20616,9.22551,9.17697,9.21871,18289.853597299,0
+VLT.US,D,20140311,000000,9.20226,9.21871,9.15012,9.16063,22652.118330746,0
+VLT.US,D,20140312,000000,9.1975,9.1975,9.15498,9.18203,37311.548026412,0
+VLT.US,D,20140313,000000,9.212,9.212,9.13669,9.14526,104468.2230086,0
+VLT.US,D,20140314,000000,9.1868,9.1868,9.16549,9.18203,17904.403720993,0
+VLT.US,D,20140317,000000,9.19263,9.212,9.1721,9.20226,19087.477874668,0
+VLT.US,D,20140318,000000,9.20713,9.24002,9.1975,9.24002,17617.629013022,0
+VLT.US,D,20140319,000000,9.24002,9.27261,9.23418,9.24002,27541.678494978,0
+VLT.US,D,20140320,000000,9.23612,9.23612,9.19263,9.212,16647.323191068,0
+VLT.US,D,20140321,000000,9.25314,9.28817,9.21871,9.25899,17469.616260521,0
+VLT.US,D,20140324,000000,9.22648,9.25899,9.22648,9.25314,27313.492168205,0
+VLT.US,D,20140325,000000,9.23612,9.23612,9.1721,9.1721,35267.121882485,0
+VLT.US,D,20140326,000000,9.20713,9.21871,9.16063,9.1721,20697.116558123,0
+VLT.US,D,20140327,000000,9.1721,9.1975,9.16063,9.1975,17908.515186341,0
+VLT.US,D,20140328,000000,9.17697,9.1868,9.16063,9.18203,22425.987736647,0
+VLT.US,D,20140331,000000,9.1868,9.19263,9.14526,9.18203,79932.025682477,0
+VLT.US,D,20140401,000000,9.212,9.24002,9.1721,9.22648,57356.997326992,0
+VLT.US,D,20140402,000000,9.24002,9.26482,9.1975,9.23612,21739.373023653,0
+VLT.US,D,20140403,000000,9.25899,9.28233,9.22648,9.27261,98974.277438326,0
+VLT.US,D,20140404,000000,9.25899,9.28233,9.23612,9.27261,20597.413523451,0
+VLT.US,D,20140407,000000,9.28233,9.33195,9.24002,9.29401,74953.041146941,0
+VLT.US,D,20140408,000000,9.30082,9.3086,9.25314,9.29401,23254.44800412,0
+VLT.US,D,20140409,000000,9.3553,9.36697,9.33195,9.36697,69549.5478143,0
+VLT.US,D,20140410,000000,9.39908,9.41271,9.37379,9.39908,50588.49749906,0
+VLT.US,D,20140411,000000,9.40491,9.41271,9.37379,9.41076,47755.697874797,0
+VLT.US,D,20140414,000000,9.3874,9.41853,9.33876,9.36697,43004.899666034,0
+VLT.US,D,20140415,000000,9.41076,9.41076,9.3232,9.36211,49803.207617734,0
+VLT.US,D,20140416,000000,9.42437,9.42437,9.33876,9.41271,18135.673646777,0
+VLT.US,D,20140417,000000,9.41853,9.41853,9.41076,9.41076,19124.481062794,0
+VLT.US,D,20140421,000000,9.42437,9.42437,9.36697,9.41853,44091.354384049,0
+VLT.US,D,20140422,000000,9.42437,9.45065,9.40491,9.43703,78311.080469319,0
+VLT.US,D,20140423,000000,9.43703,9.46621,9.41076,9.43703,27362.829752373,0
+VLT.US,D,20140424,000000,9.43703,9.45065,9.40491,9.40491,29822.513896371,0
+VLT.US,D,20140425,000000,9.40491,9.44578,9.40491,9.43021,26186.950663054,0
+VLT.US,D,20140428,000000,9.43021,9.43021,9.38156,9.38156,28643.551208044,0
+VLT.US,D,20140429,000000,9.38156,9.41853,9.38156,9.39908,15070.576230392,0
+VLT.US,D,20140430,000000,9.41853,9.43703,9.40491,9.42437,53240.392648045,0
+VLT.US,D,20140501,000000,9.44578,9.45065,9.39908,9.40491,32683.06591173,0
+VLT.US,D,20140502,000000,9.43021,9.43703,9.3874,9.41271,20496.682622443,0
+VLT.US,D,20140505,000000,9.41853,9.45746,9.41271,9.44578,52192.996850831,0
+VLT.US,D,20140506,000000,9.45065,9.47205,9.40491,9.42437,68601.855051757,0
+VLT.US,D,20140507,000000,9.43021,9.43703,9.41076,9.42437,34809.721362602,0
+VLT.US,D,20140508,000000,9.44578,9.47205,9.42437,9.45065,22731.26403868,0
+VLT.US,D,20140509,000000,9.44578,9.48567,9.43703,9.44578,17473.727725868,0
+VLT.US,D,20140512,000000,9.48956,9.53237,9.4808,9.53237,23772.492637875,0
+VLT.US,D,20140513,000000,9.54112,9.56934,9.50708,9.51388,15808.584260226,0
+VLT.US,D,20140514,000000,9.51777,9.55961,9.50708,9.53237,14815.665378862,0
+VLT.US,D,20140515,000000,9.53723,9.53723,9.4808,9.4808,20215.047246155,0
+VLT.US,D,20140516,000000,9.4808,9.50708,9.44091,9.44091,85029.214846745,0
+VLT.US,D,20140519,000000,9.45746,9.48567,9.44578,9.44578,12252.166734843,0
+VLT.US,D,20140520,000000,9.44578,9.46621,9.41076,9.43021,27331.993762268,0
+VLT.US,D,20140521,000000,9.42437,9.46621,9.42437,9.43021,22483.548251507,0
+VLT.US,D,20140522,000000,9.45065,9.4808,9.43021,9.44578,24831.194964795,0
+VLT.US,D,20140523,000000,9.43703,9.46621,9.43703,9.43703,16901.206176261,0
+VLT.US,D,20140527,000000,9.44578,9.45746,9.43021,9.43021,33922.672713931,0
+VLT.US,D,20140528,000000,9.45746,9.48567,9.43703,9.47205,18834.622755811,0
+VLT.US,D,20140529,000000,9.48956,9.53237,9.45746,9.52069,27146.977821641,0
+VLT.US,D,20140530,000000,9.53237,9.53723,9.4954,9.53237,32532.997426556,0
+VLT.US,D,20140602,000000,9.54112,9.54112,9.48956,9.51777,22374.594419805,0
+VLT.US,D,20140603,000000,9.52069,9.53723,9.52069,9.53237,28154.286831721,0
+VLT.US,D,20140604,000000,9.54891,9.56545,9.48956,9.4954,29651.888084461,0
+VLT.US,D,20140605,000000,9.52653,9.54891,9.51777,9.53723,42335.758680767,0
+VLT.US,D,20140606,000000,9.54891,9.55377,9.53723,9.53723,14399.379512452,0
+VLT.US,D,20140609,000000,9.51388,9.55377,9.51388,9.55377,15399.493458174,0
+VLT.US,D,20140610,000000,9.56545,9.57614,9.54112,9.57614,36403.942051003,0
+VLT.US,D,20140611,000000,9.617,9.62674,9.56934,9.56934,29827.653228055,0
+VLT.US,D,20140612,000000,9.58199,9.63062,9.55961,9.59561,29654.971683472,0
+VLT.US,D,20140613,000000,9.62382,9.63744,9.59561,9.617,18420.392622075,0
+VLT.US,D,20140616,000000,9.64328,9.66371,9.58879,9.58879,45055.493007981,0
+VLT.US,D,20140617,000000,9.62674,9.64328,9.58879,9.62382,28694.944524885,0
+VLT.US,D,20140618,000000,9.64328,9.65203,9.56934,9.63062,17806.756418996,0
+VLT.US,D,20140619,000000,9.63744,9.64328,9.58199,9.6102,18172.676834903,0
+VLT.US,D,20140620,000000,9.60144,9.64328,9.60144,9.617,25952.59713826,0
+VLT.US,D,20140623,000000,9.63744,9.65397,9.62674,9.63744,18723.613191436,0
+VLT.US,D,20140624,000000,9.65397,9.65885,9.62382,9.6462,41033.452032022,0
+VLT.US,D,20140625,000000,9.63744,9.68024,9.63744,9.65397,14010.846037135,0
+VLT.US,D,20140626,000000,9.65885,9.67149,9.64328,9.67149,11155.433353462,0
+VLT.US,D,20140627,000000,9.68511,9.7104,9.68024,9.7104,14842.389903619,0
+VLT.US,D,20140630,000000,9.70456,9.71333,9.67149,9.71333,19814.179374797,0
+VLT.US,D,20140701,000000,9.70456,9.72208,9.69776,9.69776,27165.479415703,0
+VLT.US,D,20140702,000000,9.69776,9.69776,9.65203,9.65397,15531.060349286,0
+VLT.US,D,20140703,000000,9.63744,9.66371,9.62382,9.66371,20465.846632339,0
+VLT.US,D,20140707,000000,9.66371,9.69094,9.62674,9.65203,15495.085027498,0
+VLT.US,D,20140708,000000,9.617,9.65397,9.56545,9.617,86036.523856825,0
+VLT.US,D,20140709,000000,9.617,9.63062,9.58879,9.63062,23059.153400124,0
+VLT.US,D,20140710,000000,9.63062,9.75517,9.63062,9.70456,53065.655370786,0
+VLT.US,D,20140711,000000,9.72791,9.76781,9.68123,9.71333,66960.352511862,0
+VLT.US,D,20140714,000000,9.72791,9.77365,9.65203,9.69191,22797.047484236,0
+VLT.US,D,20140715,000000,9.70456,9.70456,9.6462,9.6462,60569.079629541,0
+VLT.US,D,20140716,000000,9.65397,9.65885,9.64328,9.65203,21138.071216615,0
+VLT.US,D,20140717,000000,9.6462,9.65885,9.58199,9.58199,21509.130964207,0
+VLT.US,D,20140718,000000,9.58879,9.64328,9.56934,9.57517,16426.331928653,0
+VLT.US,D,20140721,000000,9.56545,9.58199,9.54014,9.54014,19116.258132099,0
+VLT.US,D,20140722,000000,9.54014,9.58199,9.54014,9.56934,12021.924675397,0
+VLT.US,D,20140723,000000,9.56934,9.68511,9.56545,9.64328,26103.693489774,0
+VLT.US,D,20140724,000000,9.64328,9.65885,9.62674,9.62674,28134.75737132,0
+VLT.US,D,20140725,000000,9.63744,9.65885,9.62674,9.65397,14446.661363945,0
+VLT.US,D,20140728,000000,9.65203,9.67246,9.62674,9.6462,17591.932354601,0
+VLT.US,D,20140729,000000,9.63744,9.66371,9.62674,9.62674,11128.708828704,0
+VLT.US,D,20140730,000000,9.62382,9.62382,9.52556,9.53626,22042.593593014,0
+VLT.US,D,20140731,000000,9.51388,9.5168,9.34946,9.34946,59906.105842295,0
+VLT.US,D,20140801,000000,9.35724,9.40785,9.30179,9.31444,40673.698814136,0
+VLT.US,D,20140804,000000,9.31833,9.31833,9.28233,9.28233,17609.406082327,0
+VLT.US,D,20140805,000000,9.29401,9.29401,9.16938,9.16938,33120.936971214,0
+VLT.US,D,20140806,000000,9.16938,9.23223,9.1472,9.19556,33296.702114809,0
+VLT.US,D,20140807,000000,9.25314,9.25314,9.19556,9.23515,15069.548364056,0
+VLT.US,D,20140808,000000,9.24536,9.30958,9.19556,9.30958,31999.534797748,0
+VLT.US,D,20140811,000000,9.30958,9.39617,9.30276,9.3592,34589.757966524,0
+VLT.US,D,20140812,000000,9.3592,9.43021,9.32417,9.32903,19495.540810384,0
+VLT.US,D,20140813,000000,9.38059,9.38059,9.3193,9.3193,28786.424628863,0
+VLT.US,D,20140814,000000,9.33488,9.36406,9.33488,9.36406,21078.45496908,0
+VLT.US,D,20140815,000000,9.36406,9.41271,9.33488,9.40394,30856.547431208,0
+VLT.US,D,20140818,000000,9.41271,9.44091,9.40882,9.43605,18299.104394331,0
+VLT.US,D,20140819,000000,9.45746,9.47205,9.4234,9.47205,19746.340196567,0
+VLT.US,D,20140820,000000,9.45746,9.47205,9.43021,9.45746,30203.852307331,0
+VLT.US,D,20140821,000000,9.45746,9.47205,9.44091,9.46621,32103.349297767,0
+VLT.US,D,20140822,000000,9.44578,9.44578,9.39617,9.40882,31571.942401633,0
+VLT.US,D,20140825,000000,9.41271,9.41756,9.39617,9.41756,12192.550487308,0
+VLT.US,D,20140826,000000,9.45065,9.45746,9.37088,9.41271,39748.619111002,0
+VLT.US,D,20140827,000000,9.4234,9.51777,9.4234,9.50318,36599.236654998,0
+VLT.US,D,20140828,000000,9.46621,9.4954,9.39227,9.43021,43677.124250312,0
+VLT.US,D,20140829,000000,9.43021,9.46621,9.4234,9.46621,23488.801528914,0
+VLT.US,D,20140902,000000,9.47205,9.4954,9.47205,9.4808,20299.332285774,0
+VLT.US,D,20140903,000000,9.4808,9.4808,9.46621,9.4808,19947.801998583,0
+VLT.US,D,20140904,000000,9.46621,9.47205,9.4234,9.4234,16290.653572193,0
+VLT.US,D,20140905,000000,9.41756,9.4808,9.40882,9.43021,47639.548978736,0
+VLT.US,D,20140908,000000,9.46621,9.46621,9.39617,9.40394,25750.107469908,0
+VLT.US,D,20140909,000000,9.40882,9.4234,9.30958,9.33488,52837.469044013,0
+VLT.US,D,20140910,000000,9.32903,9.35044,9.31542,9.32417,58859.737911417,0
+VLT.US,D,20140911,000000,9.3193,9.35044,9.28914,9.28914,21084.622167102,0
+VLT.US,D,20140912,000000,9.28914,9.30958,9.23126,9.23515,66053.774402791,0
+VLT.US,D,20140915,000000,9.24536,9.25801,9.19459,9.21579,60872.300198902,0
+VLT.US,D,20140916,000000,9.19459,9.23126,9.19459,9.23126,43497.247641369,0
+VLT.US,D,20140917,000000,9.23126,9.23515,9.19459,9.19459,20082.452488706,0
+VLT.US,D,20140918,000000,9.21005,9.23515,9.18777,9.19935,45865.451681393,0
+VLT.US,D,20140919,000000,9.19935,9.2765,9.19935,9.23126,52662.731766755,0
+VLT.US,D,20140922,000000,9.26385,9.26385,9.19459,9.20421,38025.915130499,0
+VLT.US,D,20140923,000000,9.20421,9.21005,9.18301,9.19935,31156.684401559,0
+VLT.US,D,20140924,000000,9.18777,9.18777,9.11841,9.13669,109333.11438076,0
+VLT.US,D,20140925,000000,9.11315,9.11841,9.01586,9.03668,50256.496672269,0
+VLT.US,D,20140926,000000,9.01586,9.04514,8.96284,9.03668,57416.613574528,0
+VLT.US,D,20140929,000000,8.98171,9.01021,8.93841,8.93841,78016.082830653,0
+VLT.US,D,20140930,000000,8.92626,8.99699,8.91546,8.99699,68178.374120989,0
+VLT.US,D,20141001,000000,8.97598,9.03668,8.94494,8.9713,64331.070422287,0
+VLT.US,D,20141002,000000,8.95719,8.96284,8.90047,8.95719,65611.79187796,0
+VLT.US,D,20141003,000000,8.92626,8.99699,8.92626,8.99699,68023.166304129,0
+VLT.US,D,20141006,000000,8.99699,9.05089,8.99699,9.03668,59059.14398076,0
+VLT.US,D,20141007,000000,9.04514,9.07968,9.01586,9.06343,46651.769429056,0
+VLT.US,D,20141008,000000,9.03289,9.10147,9.02062,9.08163,66049.662937443,0
+VLT.US,D,20141009,000000,9.07024,9.07024,8.93268,8.98171,69554.687145984,0
+VLT.US,D,20141010,000000,8.95719,8.9713,8.91546,8.93268,60635.890941434,0
+VLT.US,D,20141013,000000,8.90884,8.91176,8.79579,8.853,64287.900036141,0
+VLT.US,D,20141014,000000,8.84289,8.85573,8.79755,8.82615,74134.859542836,0
+VLT.US,D,20141015,000000,8.72759,8.77624,8.65015,8.74053,94672.656818751,0
+VLT.US,D,20141016,000000,8.64217,8.79755,8.64217,8.75785,86989.355951054,0
+VLT.US,D,20141017,000000,8.83188,8.88744,8.81409,8.85573,87297.715852099,0
+VLT.US,D,20141020,000000,8.86885,8.97501,8.86885,8.96761,62710.125209128,0
+VLT.US,D,20141021,000000,8.98542,9.0433,8.98542,9.0433,36490.282823296,0
+VLT.US,D,20141022,000000,9.03483,9.0683,9.03483,9.06343,20432.95490956,0
+VLT.US,D,20141023,000000,9.08066,9.12803,9.07676,9.11841,42962.757146225,0
+VLT.US,D,20141024,000000,9.08717,9.14915,9.08717,9.1434,16903.261908935,0
+VLT.US,D,20141027,000000,9.09972,9.14915,9.09972,9.14915,32700.539639456,0
+VLT.US,D,20141028,000000,9.12424,9.15498,9.09302,9.15498,36333.019273763,0
+VLT.US,D,20141029,000000,9.15498,9.16646,9.12424,9.16063,33657.483199032,0
+VLT.US,D,20141030,000000,9.11121,9.16063,9.09972,9.12424,26843.75725228,0
+VLT.US,D,20141031,000000,9.15498,9.15498,9.11121,9.1434,32886.58344642,0
+VLT.US,D,20141103,000000,9.11841,9.15498,9.09972,9.15498,33070.571520709,0
+VLT.US,D,20141104,000000,9.11841,9.1434,9.11121,9.11841,13976.92644802,0
+VLT.US,D,20141105,000000,9.13572,9.13572,9.09972,9.09972,30195.629376636,0
+VLT.US,D,20141106,000000,9.09302,9.12803,9.08717,9.08717,25076.855019294,0
+VLT.US,D,20141107,000000,9.11121,9.11841,9.0433,9.05682,51642.060494296,0
+VLT.US,D,20141110,000000,9.05682,9.11121,9.05682,9.08066,31939.918550213,0
+VLT.US,D,20141111,000000,9.09302,9.10342,9.08717,9.09972,12953.171576552,0
+VLT.US,D,20141112,000000,9.05955,9.12618,9.05955,9.10245,36732.859278784,0
+VLT.US,D,20141113,000000,9.09593,9.11393,9.06441,9.08261,10874.825843511,0
+VLT.US,D,20141114,000000,9.08261,9.08261,9.05955,9.05955,23910.226727008,0
+VLT.US,D,20141117,000000,9.00263,9.07024,8.99699,8.99699,29487.429470571,0
+VLT.US,D,20141118,000000,8.99699,9.03765,8.97501,9.03289,44683.405394054,0
+VLT.US,D,20141119,000000,8.99699,9.00263,8.93181,8.98726,86218.456198442,0
+VLT.US,D,20141120,000000,8.89863,8.96187,8.89863,8.93841,61162.158505884,0
+VLT.US,D,20141121,000000,8.95719,8.98726,8.93841,8.94494,121469.13221955,0
+VLT.US,D,20141124,000000,8.9248,8.99416,8.9248,8.93181,66457.725873159,0
+VLT.US,D,20141125,000000,8.91176,8.97033,8.91176,8.96187,33101.407510814,0
+VLT.US,D,20141126,000000,8.95068,8.98726,8.95068,8.98726,18570.46110725,0
+VLT.US,D,20141128,000000,8.97033,8.97501,8.9248,8.97033,34487.999199179,0
+VLT.US,D,20141201,000000,8.93841,8.97033,8.91993,8.94494,29850.266287467,0
+VLT.US,D,20141202,000000,8.9248,8.94494,8.91176,8.9248,40262.552279411,0
+VLT.US,D,20141203,000000,8.90602,8.93181,8.8819,8.90602,56537.787856551,0
+VLT.US,D,20141204,000000,8.8819,8.91176,8.85767,8.85767,44692.656191086,0
+VLT.US,D,20141205,000000,8.85767,8.88744,8.85018,8.86399,36054.467496485,0
+VLT.US,D,20141208,000000,8.86399,8.86399,8.77624,8.80873,53092.379895544,0
+VLT.US,D,20141209,000000,8.71942,8.77253,8.70298,8.74773,46882.011488504,0
+VLT.US,D,20141210,000000,8.74773,8.74773,8.59099,8.62612,71459.323468105,0
+VLT.US,D,20141211,000000,8.68207,8.68741,8.59099,8.59879,125599.09916087,0
+VLT.US,D,20141212,000000,8.53564,8.53564,8.45207,8.47951,91398.902535993,0
+VLT.US,D,20141215,000000,8.47951,8.50704,8.42551,8.44029,120818.49282833,0
+VLT.US,D,20141216,000000,8.34525,8.41929,8.32277,8.39652,77927.686325685,0
+VLT.US,D,20141217,000000,8.40081,8.55345,8.34525,8.53564,89387.368114845,0
+VLT.US,D,20141218,000000,8.58546,8.61979,8.51317,8.52933,229755.87866941,0
+VLT.US,D,20141219,000000,8.55345,8.67009,8.53564,8.6555,49926.551578151,0
+VLT.US,D,20141222,000000,8.69199,8.69199,8.59879,8.64928,80392.50980137,0
+VLT.US,D,20141223,000000,8.67009,8.70298,8.6415,8.70298,29399.032965604,0
+VLT.US,D,20141224,000000,8.67009,8.70298,8.67009,8.69199,12783.573630977,0
+VLT.US,D,20141226,000000,8.69744,8.73489,8.68207,8.71106,45597.178567484,0
+VLT.US,D,20141229,000000,8.73489,8.79384,8.7091,8.79384,115872.40001557,0
+VLT.US,D,20141230,000000,8.7524,8.7671,8.73489,8.74053,41181.464784523,0
+VLT.US,D,20141231,000000,8.74773,8.79842,8.72759,8.79842,70043.951522309,0
+VLT.US,D,20150102,000000,8.77253,8.83188,8.77253,8.82702,50623.444954513,0
+VLT.US,D,20150105,000000,8.83714,8.83714,8.74053,8.77253,75977.823884746,0
+VLT.US,D,20150106,000000,8.7883,8.7883,8.69744,8.74773,69644.111517288,0
+VLT.US,D,20150107,000000,8.75882,8.79384,8.73489,8.79384,37012.438922398,0
+VLT.US,D,20150108,000000,8.79384,8.85767,8.79384,8.81973,31562.691604601,0
+VLT.US,D,20150109,000000,8.80873,8.85018,8.79384,8.81409,41325.366071677,0
+VLT.US,D,20150112,000000,8.85387,8.85387,8.79005,8.83462,44263.008062297,0
+VLT.US,D,20150113,000000,8.81146,8.83462,8.80582,8.83462,48681.805444268,0
+VLT.US,D,20150114,000000,8.77809,8.81146,8.76155,8.81146,32045.788782904,0
+VLT.US,D,20150115,000000,8.79482,8.80582,8.77351,8.77809,14744.742601622,0
+VLT.US,D,20150116,000000,8.75435,8.817,8.75435,8.80582,28065.890326754,0
+VLT.US,D,20150120,000000,8.79482,8.80582,8.75435,8.76982,30147.319658806,0
+VLT.US,D,20150121,000000,8.76982,8.78373,8.75435,8.78373,40511.295932919,0
+VLT.US,D,20150122,000000,8.82352,8.82352,8.78373,8.79482,45244.620413956,0
+VLT.US,D,20150123,000000,8.79482,8.82994,8.79482,8.82994,37784.366541347,0
+VLT.US,D,20150126,000000,8.80582,8.84192,8.80582,8.84192,43714.127438436,0
+VLT.US,D,20150127,000000,8.77809,8.88559,8.77809,8.87353,68337.693403195,0
+VLT.US,D,20150128,000000,8.87353,8.87353,8.82352,8.82352,43617.508002776,0
+VLT.US,D,20150129,000000,8.84765,8.87799,8.80582,8.80582,59603.913139272,0
+VLT.US,D,20150130,000000,8.81146,8.83462,8.77809,8.817,55636.349079163,0
+VLT.US,D,20150202,000000,8.817,8.84765,8.78373,8.82994,50798.182231772,0
+VLT.US,D,20150203,000000,8.82994,8.88559,8.81146,8.87353,44850.947606955,0
+VLT.US,D,20150204,000000,8.87353,8.90981,8.86127,8.86127,32101.293565093,0
+VLT.US,D,20150205,000000,8.86127,8.93462,8.86127,8.93462,56939.683594246,0
+VLT.US,D,20150206,000000,8.91809,8.93462,8.90981,8.92908,28356.776500073,0
+VLT.US,D,20150209,000000,8.90232,8.96002,8.90232,8.90232,31759.014074933,0
+VLT.US,D,20150210,000000,8.91352,8.94134,8.90981,8.94134,42053.095438143,0
+VLT.US,D,20150211,000000,8.94494,8.9713,8.91993,8.95719,36180.895055915,0
+VLT.US,D,20150212,000000,8.98823,8.99514,8.96284,8.98823,16058.355780073,0
+VLT.US,D,20150213,000000,9.01118,9.03386,8.98823,9.03386,28136.813103994,0
+VLT.US,D,20150217,000000,9.03386,9.09205,9.00351,9.02822,39889.436799146,0
+VLT.US,D,20150218,000000,8.99796,9.02822,8.98823,8.99514,47807.091191638,0
+VLT.US,D,20150219,000000,8.99514,9.00351,8.97598,8.98171,40637.723492348,0
+VLT.US,D,20150220,000000,8.97598,9.00351,8.9713,8.97598,34205.335956554,0
+VLT.US,D,20150223,000000,9.01118,9.01586,8.98171,8.99796,45839.755022971,0
+VLT.US,D,20150224,000000,9.01586,9.06636,8.98823,9.06636,40176.211507117,0
+VLT.US,D,20150225,000000,9.06636,9.09885,9.06636,9.09205,47051.609434078,0
+VLT.US,D,20150226,000000,9.09885,9.11023,9.07676,9.08066,28468.813930785,0
+VLT.US,D,20150227,000000,9.09205,9.10342,9.07676,9.08542,16288.597839519,0
+VLT.US,D,20150302,000000,9.09885,9.12424,9.08066,9.08542,32132.129555198,0
+VLT.US,D,20150303,000000,9.09885,9.09885,9.08066,9.09205,28265.296396095,0
+VLT.US,D,20150304,000000,9.08542,9.10342,9.07676,9.10342,17494.285052604,0
+VLT.US,D,20150305,000000,9.09885,9.12424,9.09205,9.09205,30954.194733206,0
+VLT.US,D,20150306,000000,9.09205,9.09205,9.01118,9.01118,59889.659980907,0
+VLT.US,D,20150309,000000,9.02822,9.06636,9.01118,9.01586,39707.504457529,0
+VLT.US,D,20150310,000000,9.01586,9.01586,8.9713,9.01118,54680.433385925,0
+VLT.US,D,20150311,000000,9.03191,9.03191,8.97685,8.99699,32077.652639346,0
+VLT.US,D,20150312,000000,8.99884,9.04427,8.99699,8.99884,44110.883844447,0
+VLT.US,D,20150313,000000,8.99884,8.99884,8.97501,8.97501,13367.401710289,0
+VLT.US,D,20150316,000000,8.99884,9.01499,8.98355,8.99699,10191.294729529,0
+VLT.US,D,20150317,000000,8.97501,9.00642,8.96664,8.99884,49123.787969098,0
+VLT.US,D,20150318,000000,8.98355,9.04427,8.97501,9.04427,28577.767762488,0
+VLT.US,D,20150319,000000,8.99884,9.02443,8.97685,8.97685,16044.993517694,0
+VLT.US,D,20150320,000000,8.99222,9.03191,8.99222,9.02443,19218.016899444,0
+VLT.US,D,20150323,000000,8.99884,9.03191,8.99884,9.01499,54803.777346342,0
+VLT.US,D,20150324,000000,9.01499,9.04992,9.00642,9.02443,21385.787003789,0
+VLT.US,D,20150325,000000,9.01965,9.04427,8.97685,8.98355,20884.188231422,0
+VLT.US,D,20150326,000000,8.97501,9.01499,8.96664,9.01499,58646.969579696,0
+VLT.US,D,20150327,000000,8.99699,9.03191,8.99222,9.03191,50624.472820849,0
+VLT.US,D,20150330,000000,8.99699,9.03668,8.99699,9.02443,54297.039242292,0
+VLT.US,D,20150331,000000,8.99699,9.05769,8.99699,9.04992,75548.175755957,0
+VLT.US,D,20150401,000000,9.01965,9.02443,8.99699,9.01965,27572.514485082,0
+VLT.US,D,20150402,000000,9.01965,9.04992,9.01965,9.04992,39093.86825445,0
+VLT.US,D,20150406,000000,9.01965,9.07968,9.01965,9.07579,26065.66243531,0
+VLT.US,D,20150407,000000,9.07024,9.08814,9.06343,9.07024,48872.988582916,0
+VLT.US,D,20150408,000000,9.07024,9.08814,9.06343,9.07579,54636.235133441,0
+VLT.US,D,20150409,000000,9.09205,9.11841,9.08542,9.10342,87837.345678927,0
+VLT.US,D,20150410,000000,9.12902,9.12902,9.09972,9.11121,20237.660305565,0
+VLT.US,D,20150413,000000,9.09972,9.11841,9.08066,9.10342,25551.729266902,0
+VLT.US,D,20150414,000000,9.09972,9.13572,9.09972,9.12902,43473.606715622,0
+VLT.US,D,20150415,000000,9.11841,9.21968,9.11841,9.1616,146461.70219922,0
+VLT.US,D,20150416,000000,9.1616,9.19068,9.14428,9.15595,53833.471524387,0
+VLT.US,D,20150417,000000,9.16841,9.17891,9.12424,9.12424,26217.786653159,0
+VLT.US,D,20150420,000000,9.14428,9.15595,9.11121,9.12424,60755.123436505,0
+VLT.US,D,20150421,000000,9.12424,9.15595,9.12424,9.13572,39444.370675304,0
+VLT.US,D,20150422,000000,9.15012,9.15012,9.13572,9.13572,34228.976882302,0
+VLT.US,D,20150423,000000,9.1616,9.16841,9.15595,9.1616,49614.080211758,0
+VLT.US,D,20150424,000000,9.15595,9.16841,9.14428,9.15595,28949.855376416,0
+VLT.US,D,20150427,000000,9.17406,9.17891,9.14428,9.14428,32692.316708762,0
+VLT.US,D,20150428,000000,9.14428,9.1616,9.14428,9.14428,25551.729266902,0
+VLT.US,D,20150429,000000,9.13572,9.15012,9.11841,9.11841,36171.644258883,0
+VLT.US,D,20150430,000000,9.12902,9.15012,9.09972,9.11121,67367.387581241,0
+VLT.US,D,20150501,000000,9.13572,9.15595,9.11841,9.12902,50776.597038698,0
+VLT.US,D,20150504,000000,9.1616,9.1616,9.10342,9.10342,36835.645912466,0
+VLT.US,D,20150505,000000,9.10342,9.11121,9.07676,9.08066,66544.066645452,0
+VLT.US,D,20150506,000000,9.072,9.072,9.0396,9.05283,105866.12122668,0
+VLT.US,D,20150507,000000,9.04708,9.05283,9.01586,9.02734,100961.14306739,0
+VLT.US,D,20150508,000000,9.06052,9.08542,9.02734,9.03386,95569.984130791,0
+VLT.US,D,20150511,000000,9.06343,9.08814,9.04427,9.04904,47455.560904446,0
+VLT.US,D,20150512,000000,8.99611,9.0358,8.97227,9.0358,68435.340705193,0
+VLT.US,D,20150513,000000,9.04427,9.05769,9.03006,9.04427,43664.78985427,0
+VLT.US,D,20150514,000000,9.07579,9.08814,9.0358,9.06343,42019.175849028,0
+VLT.US,D,20150515,000000,9.07968,9.07968,9.04904,9.07579,22212.191538588,0
+VLT.US,D,20150518,000000,9.08163,9.08163,9.03006,9.06927,35448.026357765,0
+VLT.US,D,20150519,000000,9.04904,9.07579,9.04904,9.05769,56348.660450576,0
+VLT.US,D,20150520,000000,9.06343,9.06927,9.03006,9.0358,37075.138768944,0
+VLT.US,D,20150521,000000,9.05769,9.07968,9.0358,9.07579,62783.103719043,0
+VLT.US,D,20150522,000000,9.05769,9.07579,9.04427,9.05769,47941.74168176,0
+VLT.US,D,20150526,000000,9.05769,9.05769,8.98998,9.01305,78319.303400013,0
+VLT.US,D,20150527,000000,8.99611,9.06343,8.99611,9.02345,43497.247641369,0
+VLT.US,D,20150528,000000,9.02345,9.04904,8.99796,9.03006,30751.705064853,0
+VLT.US,D,20150529,000000,9.0358,9.07579,9.01305,9.04904,39386.810160442,0
+VLT.US,D,20150601,000000,9.02345,9.08163,9.02345,9.06343,50070.452865306,0
+VLT.US,D,20150602,000000,9.06343,9.08814,9.05769,9.06927,26248.622643263,0
+VLT.US,D,20150603,000000,9.08163,9.08163,9.06343,9.08163,46466.753488429,0
+VLT.US,D,20150604,000000,9.07579,9.07968,9.03006,9.0358,48280.937572909,0
+VLT.US,D,20150605,000000,9.04427,9.04427,8.99796,9.01305,22241.999662355,0
+VLT.US,D,20150608,000000,9.02345,9.02345,8.99611,8.99611,14009.818170798,0
+VLT.US,D,20150609,000000,9.01586,9.09972,8.97501,8.97782,68212.293710104,0
+VLT.US,D,20150610,000000,8.99699,8.99699,8.94678,8.95544,34176.555699123,0
+VLT.US,D,20150611,000000,8.95544,8.97782,8.95544,8.97782,78283.328078225,0
+VLT.US,D,20150612,000000,8.99319,8.99319,8.96002,8.96761,37794.645204715,0
+VLT.US,D,20150615,000000,8.99699,9.01586,8.93268,8.93268,56281.849138683,0
+VLT.US,D,20150616,000000,8.94678,8.96002,8.92286,8.94678,63485.136427087,0
+VLT.US,D,20150617,000000,8.94678,8.97782,8.91546,8.94678,37794.645204715,0
+VLT.US,D,20150618,000000,8.94678,8.97501,8.91546,8.91546,38779.341155384,0
+VLT.US,D,20150619,000000,8.92286,8.94134,8.8819,8.8819,33867.167931741,0
+VLT.US,D,20150622,000000,8.8819,8.91546,8.86399,8.86399,30104.14927266,0
+VLT.US,D,20150623,000000,8.8819,8.91176,8.8819,8.89484,30684.89375296,0
+VLT.US,D,20150624,000000,8.89484,8.91546,8.89484,8.89863,68231.823170503,0
+VLT.US,D,20150625,000000,8.91546,8.91546,8.84289,8.84289,35994.85124895,0
+VLT.US,D,20150626,000000,8.86399,8.8707,8.76807,8.76807,64137.831550965,0
+VLT.US,D,20150629,000000,8.74141,8.76807,8.68557,8.68557,105694.46754843,0
+VLT.US,D,20150630,000000,8.70833,9.01586,8.69568,8.74773,48422.783127389,0
+VLT.US,D,20150701,000000,8.76807,8.80582,8.76807,8.79482,33379.959288091,0
+VLT.US,D,20150702,000000,8.8243,8.8243,8.77351,8.77351,52521.914078612,0
+VLT.US,D,20150706,000000,8.75971,8.80124,8.74773,8.77809,54648.569529483,0
+VLT.US,D,20150707,000000,8.77809,8.79482,8.70833,8.76807,45979.544844779,0
+VLT.US,D,20150708,000000,8.70833,8.74141,8.67292,8.70833,58736.393950998,0
+VLT.US,D,20150709,000000,8.75522,8.77069,8.70395,8.7091,60422.094743376,0
+VLT.US,D,20150710,000000,8.77993,8.85203,8.77993,8.84765,66428.945615728,0
+VLT.US,D,20150713,000000,8.83276,8.86594,8.80397,8.80397,34434.550149664,0
+VLT.US,D,20150714,000000,8.79755,8.87799,8.78636,8.84005,57998.385921166,0
+VLT.US,D,20150715,000000,8.84765,8.85203,8.81409,8.83276,36377.217526247,0
+VLT.US,D,20150716,000000,8.83276,8.88656,8.828,8.88656,29235.60221805,0
+VLT.US,D,20150717,000000,8.88656,8.91078,8.79755,8.80397,56846.147757595,0
+VLT.US,D,20150720,000000,8.83276,8.83276,8.75055,8.75522,45152.112443642,0
+VLT.US,D,20150721,000000,8.75522,8.77069,8.7091,8.73051,15755.135210712,0
+VLT.US,D,20150722,000000,8.73673,8.73673,8.64694,8.64694,25823.085979822,0
+VLT.US,D,20150723,000000,8.67477,8.67477,8.6307,8.63867,30210.019505352,0
+VLT.US,D,20150724,000000,8.6233,8.6593,8.55793,8.55793,71955.782908787,0
+VLT.US,D,20150727,000000,8.55267,8.57135,8.45636,8.45636,27123.336895894,0
+VLT.US,D,20150728,000000,8.49721,8.5337,8.47075,8.50967,39302.525120824,0
+VLT.US,D,20150729,000000,8.52046,8.57135,8.50967,8.55793,33788.022223807,0
+VLT.US,D,20150730,000000,8.55267,8.57864,8.54722,8.57864,13968.703517326,0
+VLT.US,D,20150731,000000,8.6054,8.6233,8.57135,8.6233,40452.707551721,0
+VLT.US,D,20150803,000000,8.61718,8.63867,8.58623,8.6124,44089.298651374,0
+VLT.US,D,20150804,000000,8.63867,8.6593,8.59879,8.6233,15755.135210712,0
+VLT.US,D,20150805,000000,8.6664,8.68207,8.63867,8.63867,18028.775547748,0
+VLT.US,D,20150806,000000,8.6124,8.6307,8.59188,8.59188,22957.39463278,0
+VLT.US,D,20150807,000000,8.59188,8.59879,8.55793,8.55793,22579.139820831,0
+VLT.US,D,20150810,000000,8.56513,8.57864,8.55793,8.57864,34918.675194305,0
+VLT.US,D,20150811,000000,8.5733,8.5733,8.49119,8.5159,40628.472695316,0
+VLT.US,D,20150812,000000,8.49994,8.5231,8.44205,8.49119,54327.875232396,0
+VLT.US,D,20150813,000000,8.48409,8.49994,8.44866,8.47776,24834.278563806,0
+VLT.US,D,20150814,000000,8.49119,8.50617,8.45275,8.47776,34339.986446677,0
+VLT.US,D,20150817,000000,8.4583,8.47776,8.42891,8.42891,34503.417194231,0
+VLT.US,D,20150818,000000,8.44866,8.4583,8.41403,8.45275,19506.84734009,0
+VLT.US,D,20150819,000000,8.4653,8.4653,8.42551,8.4653,37238.569516498,0
+VLT.US,D,20150820,000000,8.48409,8.48409,8.37365,8.37365,34021.347882264,0
+VLT.US,D,20150821,000000,8.39992,8.41929,8.3182,8.35751,47398.000389584,0
+VLT.US,D,20150824,000000,8.26819,8.28201,7.93789,8.13355,69516.656091522,0
+VLT.US,D,20150825,000000,8.18735,8.22899,8.18735,8.19387,55295.09745534,0
+VLT.US,D,20150826,000000,8.22899,8.26275,8.15758,8.2068,52718.236548943,0
+VLT.US,D,20150827,000000,8.24115,8.3182,8.236,8.27394,39493.708259472,0
+VLT.US,D,20150828,000000,8.27394,8.32365,8.27394,8.31207,16767.583552475,0
+VLT.US,D,20150831,000000,8.26275,8.3182,8.25769,8.3182,26602.208663129,0
+VLT.US,D,20150901,000000,8.27394,8.33747,8.22208,8.31207,32728.292030551,0
+VLT.US,D,20150902,000000,8.31207,8.37365,8.31207,8.37365,25632.930707511,0
+VLT.US,D,20150903,000000,8.39477,8.42551,8.39477,8.41403,32886.58344642,0
+VLT.US,D,20150904,000000,8.40713,8.43534,8.39477,8.39477,41427.124839021,0
+VLT.US,D,20150908,000000,8.42551,8.4583,8.40713,8.44205,33372.764223734,0
+VLT.US,D,20150909,000000,8.4653,8.48409,8.41929,8.42551,52876.527964813,0
+VLT.US,D,20150910,000000,8.43806,8.47951,8.43252,8.46793,28452.368069397,0
+VLT.US,D,20150911,000000,8.50276,8.58623,8.47951,8.5768,38232.516264199,0
+VLT.US,D,20150914,000000,8.56346,8.57047,8.49478,8.50276,24164.109712201,0
+VLT.US,D,20150915,000000,8.47951,8.47951,8.462,8.462,13274.893739976,0
+VLT.US,D,20150916,000000,8.444,8.4866,8.43806,8.43806,15997.711666199,0
+VLT.US,D,20150917,000000,8.42123,8.47522,8.42123,8.45538,23392.182093253,0
+VLT.US,D,20150918,000000,8.43806,8.49478,8.43806,8.49478,32479.54837704,0
+VLT.US,D,20150921,000000,8.46793,8.50276,8.462,8.46793,14719.045943201,0
+VLT.US,D,20150922,000000,8.45538,8.47522,8.37522,8.37522,27993.939683177,0
+VLT.US,D,20150923,000000,8.37522,8.43806,8.37522,8.40168,27837.703999981,0
+VLT.US,D,20150924,000000,8.42123,8.42123,8.38251,8.40168,29867.740015192,0
+VLT.US,D,20150925,000000,8.38844,8.41588,8.30195,8.3077,34079.936263463,0
+VLT.US,D,20150928,000000,8.32511,8.33309,8.12606,8.12606,43505.470572064,0
+VLT.US,D,20150929,000000,8.15758,8.15758,8.03275,8.05232,43356.429953225,0
+VLT.US,D,20150930,000000,8.03275,8.08772,8.02702,8.0455,73433.854701128,0
+VLT.US,D,20151001,000000,8.01193,8.05232,8.00172,8.00688,51520.772266552,0
+VLT.US,D,20151002,000000,7.95025,8.00688,7.89033,8.00688,65916.040313657,0
+VLT.US,D,20151005,000000,8.00172,8.09803,8.00172,8.06758,42731.487220441,0
+VLT.US,D,20151006,000000,8.03888,8.11312,8.03888,8.10582,79829.239048795,0
+VLT.US,D,20151007,000000,8.13355,8.20768,8.13355,8.20768,47364.080800469,0
+VLT.US,D,20151008,000000,8.1712,8.3077,8.16537,8.29592,36319.657011384,0
+VLT.US,D,20151009,000000,8.26372,8.40168,8.26372,8.40168,59035.503055012,0
+VLT.US,D,20151012,000000,8.3434,8.42629,8.3434,8.42629,30371.394520232,0
+VLT.US,D,20151013,000000,8.37093,8.41754,8.35488,8.40362,40643.890690368,0
+VLT.US,D,20151014,000000,8.35488,8.44029,8.34973,8.41754,50649.141612933,0
+VLT.US,D,20151015,000000,8.37093,8.43349,8.37093,8.41072,26985.60280676,0
+VLT.US,D,20151016,000000,8.38406,8.49809,8.38406,8.44682,57949.048336998,0
+VLT.US,D,20151019,000000,8.44682,8.48934,8.44682,8.47075,26133.501613541,0
+VLT.US,D,20151020,000000,8.42726,8.5231,8.42726,8.5231,21050.702577986,0
+VLT.US,D,20151021,000000,8.5588,8.5661,8.52933,8.55432,29053.669876435,0
+VLT.US,D,20151022,000000,8.52933,8.61979,8.5231,8.57961,39533.795046608,0
+VLT.US,D,20151023,000000,8.5588,8.62689,8.5588,8.59722,18413.197557717,0
+VLT.US,D,20151026,000000,8.63517,8.65103,8.59722,8.60453,21112.374558195,0
+VLT.US,D,20151027,000000,8.59722,8.64314,8.5661,8.57961,35721.438803358,0
+VLT.US,D,20151028,000000,8.54916,8.66466,8.54916,8.60453,34130.301713967,0
+VLT.US,D,20151029,000000,8.58458,8.66466,8.58458,8.60881,56520.314128824,0
+VLT.US,D,20151030,000000,8.61522,8.7809,8.59002,8.67009,27145.949955304,0
+VLT.US,D,20151102,000000,8.68654,8.71203,8.65736,8.69744,43052.181517527,0
+VLT.US,D,20151103,000000,8.73673,8.73673,8.69199,8.69744,33182.608951423,0
+VLT.US,D,20151104,000000,8.69199,8.7091,8.69199,8.7091,15317.264151228,0
+VLT.US,D,20151105,000000,8.7091,8.7091,8.68654,8.68654,9365.9180610651,0
+VLT.US,D,20151106,000000,8.68108,8.69744,8.59002,8.60881,21913.082434574,0
+VLT.US,D,20151109,000000,8.61522,8.74413,8.50432,8.54274,34047.044540684,0
+VLT.US,D,20151110,000000,8.51142,8.55432,8.50432,8.50432,37787.450140357,0
+VLT.US,D,20151111,000000,8.50432,8.54916,8.50432,8.50432,29053.669876435,0
+VLT.US,D,20151112,000000,8.53204,8.53204,8.39311,8.41754,32927.698099893,0
+VLT.US,D,20151113,000000,8.4297,8.4297,8.37268,8.40528,23003.648617936,0
+VLT.US,D,20151116,000000,8.34525,8.40528,8.32764,8.34525,55296.125321676,0
+VLT.US,D,20151117,000000,8.379,8.379,8.29242,8.29679,25986.516727375,0
+VLT.US,D,20151118,000000,8.32764,8.32764,8.29679,8.30867,22210.135805915,0
+VLT.US,D,20151119,000000,8.29242,8.29679,8.2427,8.26567,29929.411995401,0
+VLT.US,D,20151120,000000,8.29679,8.29679,8.27073,8.29242,18117.172052715,0
+VLT.US,D,20151123,000000,8.29679,8.29679,8.2427,8.26567,43321.482497773,0
+VLT.US,D,20151124,000000,8.29242,8.29679,8.25935,8.29679,17951.685572488,0
+VLT.US,D,20151125,000000,8.30867,8.30867,8.27773,8.28522,17330.85430505,0
+VLT.US,D,20151127,000000,8.29679,8.31537,8.28522,8.30867,11498.740709957,0
+VLT.US,D,20151130,000000,8.34009,8.34009,8.28522,8.30867,31508.21468875,0
+VLT.US,D,20151201,000000,8.379,8.38583,8.33396,8.38583,73311.538607046,0
+VLT.US,D,20151202,000000,8.41219,8.41219,8.3506,8.37268,54020.543197689,0
+VLT.US,D,20151203,000000,8.44205,8.44205,8.34525,8.38583,55904.622193072,0
+VLT.US,D,20151204,000000,8.36481,8.39311,8.32764,8.34009,30883.271955966,0
+VLT.US,D,20151207,000000,8.38583,8.38583,8.25165,8.26567,17650.5207358,0
+VLT.US,D,20151208,000000,8.25165,8.28522,8.20058,8.23794,68966.747601326,0
+VLT.US,D,20151209,000000,8.23794,8.2427,8.14395,8.16537,57026.024366538,0
+VLT.US,D,20151210,000000,8.14395,8.14979,7.96494,7.97185,136118.28325183,0
+VLT.US,D,20151211,000000,7.95346,7.95346,7.80102,7.83166,135329.90977149,0
+VLT.US,D,20151214,000000,7.82621,7.82621,7.64468,7.66209,117867.48857533,0
+VLT.US,D,20151215,000000,7.73671,7.85161,7.70587,7.82018,85386.912331957,0
+VLT.US,D,20151216,000000,7.82018,8.00338,7.82018,7.97895,51355.285786325,0
+VLT.US,D,20151217,000000,7.97185,8.03635,7.89188,7.99929,82710.34839089,0
+VLT.US,D,20151218,000000,8.03023,8.08014,7.96494,8.03023,46317.712869591,0
+VLT.US,D,20151221,000000,8.06136,8.10485,8.03023,8.03635,41743.707670761,0
+VLT.US,D,20151222,000000,8.00941,8.12529,8.00941,8.11934,27217.900598881,0
+VLT.US,D,20151223,000000,8.14979,8.23794,8.05824,8.22402,38751.588764291,0
+VLT.US,D,20151224,000000,8.21352,8.23162,8.17548,8.21352,16101.526166218,0
+VLT.US,D,20151228,000000,8.21799,8.21799,8.13286,8.1567,27423.473866244,0
+VLT.US,D,20151229,000000,8.16537,8.18258,8.13783,8.18258,34189.917961503,0
+VLT.US,D,20151230,000000,8.14979,8.20847,8.12529,8.20847,58037.444841964,0
+VLT.US,D,20151231,000000,8.21799,8.24806,8.06681,8.1567,65008.434338249,0
+VLT.US,D,20160104,000000,8.14395,8.14395,8.01679,8.14395,33686.263456463,0
+VLT.US,D,20160105,000000,8.11934,8.18258,8.11934,8.17033,28154.286831721,0
+VLT.US,D,20160106,000000,8.17033,8.21352,8.14395,8.16537,59906.105842295,0
+VLT.US,D,20160107,000000,8.16537,8.18258,8.07332,8.16537,133850.81011281,0
+VLT.US,D,20160108,000000,8.17033,8.17548,8.092,8.17033,75975.768152073,0
+VLT.US,D,20160111,000000,8.20847,8.21352,8.11934,8.14979,120993.23010559,0
+VLT.US,D,20160112,000000,8.14979,8.17548,8.02449,8.06681,53208.528791604,0
+VLT.US,D,20160113,000000,8.12761,8.12761,7.92837,7.92837,48592.381072964,0
+VLT.US,D,20160114,000000,7.92837,8.00084,7.80102,8.00084,108513.90491031,0
+VLT.US,D,20160115,000000,7.82621,7.89267,7.80782,7.82621,61651.422882208,0
+VLT.US,D,20160119,000000,7.82621,7.86542,7.7117,7.80782,85160.781737858,0
+VLT.US,D,20160120,000000,7.74234,7.74234,7.50039,7.68018,62304.118006087,0
+VLT.US,D,20160121,000000,7.64846,7.83166,7.6329,7.75499,78058.225350462,0
+VLT.US,D,20160122,000000,7.87213,7.95774,7.87213,7.92281,33914.449783236,0
+VLT.US,D,20160125,000000,7.86542,7.89859,7.74468,7.78272,18659.885478553,0
+VLT.US,D,20160126,000000,7.83916,7.97361,7.83916,7.92281,27925.072638611,0
+VLT.US,D,20160127,000000,7.89267,8.00522,7.89267,7.94092,13520.553794474,0
+VLT.US,D,20160128,000000,8.03275,8.09375,7.97361,8.00084,28750.449307074,0
+VLT.US,D,20160129,000000,8.05824,8.06827,8.01846,8.03888,15838.392383993,0
+VLT.US,D,20160201,000000,7.99424,8.05232,7.96261,7.99424,22862.830929792,0
+VLT.US,D,20160202,000000,7.91115,7.95503,7.90433,7.91115,27169.59088105,0
+VLT.US,D,20160203,000000,7.9486,7.97361,7.88547,7.92281,22810.409746615,0
+VLT.US,D,20160204,000000,7.87213,7.9486,7.87213,7.92837,20583.023394735,0
+VLT.US,D,20160205,000000,7.90433,7.91669,7.85715,7.87213,91117.267159706,0
+VLT.US,D,20160208,000000,7.82018,7.82018,7.72366,7.77796,36199.396649977,0
+VLT.US,D,20160209,000000,7.68018,7.74234,7.68018,7.74234,27595.127544493,0
+VLT.US,D,20160210,000000,7.66384,7.71657,7.65246,7.68368,43832.33206717,0
+VLT.US,D,20160211,000000,7.65762,7.65762,7.58085,7.64039,45810.97476554,0
+VLT.US,D,20160212,000000,7.68368,7.76161,7.66384,7.7408,14547.392264953,0
+VLT.US,D,20160216,000000,7.67755,7.7408,7.67755,7.70985,26704.99529681,0
+VLT.US,D,20160217,000000,7.7408,7.83098,7.71657,7.81395,20699.172290796,0
+VLT.US,D,20160218,000000,7.83098,7.85715,7.81395,7.84499,13260.50361126,0
+VLT.US,D,20160219,000000,7.84499,7.87116,7.79917,7.87116,27851.06626236,0
+VLT.US,D,20160222,000000,7.87116,7.9594,7.87116,7.93439,36014.380709351,0
+VLT.US,D,20160223,000000,7.94092,7.94092,7.90433,7.92837,29654.971683472,0
+VLT.US,D,20160224,000000,7.93439,7.96651,7.89188,7.95503,32584.390743396,0
+VLT.US,D,20160225,000000,7.9486,7.99521,7.91669,7.99521,13578.114309336,0
+VLT.US,D,20160226,000000,8.00084,8.04648,8.00084,8.03947,22644.923266388,0
+VLT.US,D,20160229,000000,8.0631,8.15515,8.0631,8.1353,40274.886675451,0
+VLT.US,D,20160301,000000,8.17451,8.43252,8.12275,8.37365,129338.4768942,0
+VLT.US,D,20160302,000000,8.39564,8.39564,8.25935,8.38164,69299.776294455,0
+VLT.US,D,20160303,000000,8.32083,8.3868,8.29679,8.35751,64436.940654979,0
+VLT.US,D,20160304,000000,8.32083,8.46374,8.32083,8.42629,92929.395511512,0
+VLT.US,D,20160307,000000,8.408,8.4514,8.408,8.43806,84132.915401042,0
+VLT.US,D,20160308,000000,8.4514,8.48846,8.408,8.444,55465.723267251,0
+VLT.US,D,20160309,000000,8.48846,8.48846,8.42123,8.43252,42099.349423299,0
+VLT.US,D,20160310,000000,8.47601,8.52854,8.45538,8.51501,24606.092237032,0
+VLT.US,D,20160311,000000,8.59879,8.65462,8.59099,8.63137,35424.385432017,0
+VLT.US,D,20160314,000000,8.65462,8.65462,8.58546,8.60453,18400.863161675,0
+VLT.US,D,20160315,000000,8.55519,8.60453,8.54362,8.60453,21071.259904722,0
+VLT.US,D,20160316,000000,8.62428,8.67194,8.56074,8.65462,22142.296627685,0
+VLT.US,D,20160317,000000,8.67749,8.7091,8.67749,8.69102,23249.308672435,0
+VLT.US,D,20160318,000000,8.71106,8.79005,8.71106,8.76524,13366.373843952,0
+VLT.US,D,20160321,000000,8.78276,8.817,8.7021,8.72856,38174.955749337,0
+VLT.US,D,20160322,000000,8.73673,8.87702,8.61805,8.72856,21652.004385024,0
+VLT.US,D,20160323,000000,8.75707,8.75707,8.67749,8.71106,58860.765777754,0
+VLT.US,D,20160324,000000,8.7091,8.7091,8.61153,8.66018,13355.067314247,0
+VLT.US,D,20160328,000000,8.69102,8.69102,8.57417,8.57417,39004.443883147,0
+VLT.US,D,20160329,000000,8.59879,8.63964,8.57417,8.58546,19002.164968713,0
+VLT.US,D,20160330,000000,8.59099,8.61153,8.56687,8.58546,39125.732110892,0
+VLT.US,D,20160331,000000,8.60453,8.63137,8.56687,8.60453,31825.825386826,0
+VLT.US,D,20160401,000000,8.54916,8.61805,8.51045,8.61153,90070.899228827,0
+VLT.US,D,20160404,000000,8.60453,8.60453,8.54362,8.55519,27365.913351383,0
+VLT.US,D,20160405,000000,8.50276,8.61075,8.50276,8.59099,74018.710646775,0
+VLT.US,D,20160406,000000,8.61153,8.7021,8.54916,8.7021,88204.293961169,0
+VLT.US,D,20160407,000000,8.7021,8.7021,8.58011,8.59879,49157.707558213,0
+VLT.US,D,20160408,000000,8.66018,8.67194,8.61805,8.61805,18156.230973513,0
+VLT.US,D,20160411,000000,8.67107,8.67661,8.6378,8.67107,17851.982537817,0
+VLT.US,D,20160412,000000,8.67661,8.71106,8.65288,8.70833,15506.391557202,0
+VLT.US,D,20160413,000000,8.70833,8.74686,8.70833,8.74239,15069.548364056,0
+VLT.US,D,20160414,000000,8.74239,8.80124,8.73576,8.78928,27826.397470276,0
+VLT.US,D,20160415,000000,8.78928,8.80124,8.77069,8.78928,19319.775666789,0
+VLT.US,D,20160418,000000,8.76427,8.80124,8.74413,8.80124,10944.720754414,0
+VLT.US,D,20160419,000000,8.80124,8.88744,8.80124,8.84667,30132.929530091,0
+VLT.US,D,20160420,000000,8.88744,8.93754,8.87995,8.89863,11034.145125717,0
+VLT.US,D,20160421,000000,8.92383,8.93754,8.91176,8.91809,14340.791131253,0
+VLT.US,D,20160422,000000,8.93083,8.95817,8.91176,8.94494,26432.610717554,0
+VLT.US,D,20160425,000000,8.93754,8.93754,8.87995,8.88744,21253.192246339,0
+VLT.US,D,20160426,000000,8.89484,8.96469,8.89484,8.95817,32579.251411712,0
+VLT.US,D,20160427,000000,8.94494,8.97315,8.94494,8.97315,20107.12128079,0
+VLT.US,D,20160428,000000,8.97685,9.02919,8.97501,8.99699,14357.236992643,0
+VLT.US,D,20160429,000000,9.00351,9.03483,8.99222,9.00351,20078.341023358,0
+VLT.US,D,20160502,000000,9.04427,9.05769,8.98355,9.05769,32243.139119572,0
+VLT.US,D,20160503,000000,9.09496,9.09496,9.00351,9.04992,54273.398316545,0
+VLT.US,D,20160504,000000,9.07024,9.07024,8.95156,8.97315,28299.215985211,0
+VLT.US,D,20160505,000000,9.00351,9.01771,8.95156,8.98355,14679.987022402,0
+VLT.US,D,20160506,000000,8.91176,9.03483,8.91176,9.02258,11653.948526817,0
+VLT.US,D,20160509,000000,9.00351,9.00351,8.96469,8.97315,23593.643895268,0
+VLT.US,D,20160510,000000,9.00351,9.00351,8.97501,8.97685,21970.642949436,0
+VLT.US,D,20160511,000000,9.02159,9.02159,8.95719,8.97598,18079.140998252,0
+VLT.US,D,20160512,000000,8.97033,9.01586,8.97033,8.97033,22312.922439596,0
+VLT.US,D,20160513,000000,8.98268,9.00166,8.95904,8.96187,10571.60527415,0
+VLT.US,D,20160516,000000,9.00166,9.05682,8.9713,9.04242,21006.504325503,0
+VLT.US,D,20160517,000000,9.04904,9.05682,8.98268,9.01965,15635.902715641,0
+VLT.US,D,20160518,000000,9.02822,9.05682,9.00934,9.04242,31029.228975794,0
+VLT.US,D,20160519,000000,9.04242,9.06343,8.96187,9.04242,33157.940159339,0
+VLT.US,D,20160520,000000,9.03386,9.04242,9.01586,9.04242,24329.596192429,0
+VLT.US,D,20160523,000000,9.06927,9.07676,9.04242,9.07676,25976.238064007,0
+VLT.US,D,20160524,000000,9.10147,9.11315,9.07676,9.11315,14528.890670891,0
+VLT.US,D,20160525,000000,9.10147,9.1868,9.08717,9.17697,34904.285065589,0
+VLT.US,D,20160526,000000,9.19361,9.19361,9.12424,9.14156,21270.665974064,0
+VLT.US,D,20160527,000000,9.14818,9.17026,9.1328,9.14156,10627.110056337,0
+VLT.US,D,20160531,000000,9.23321,9.23321,9.14818,9.14818,32123.906624503,0
+VLT.US,D,20160601,000000,9.1868,9.22163,9.15401,9.1868,23961.620043848,0
+VLT.US,D,20160602,000000,9.21103,9.21103,9.16258,9.21103,41056.065091432,0
+VLT.US,D,20160603,000000,9.19361,9.22551,9.18203,9.21871,14073.545883681,0
+VLT.US,D,20160606,000000,9.21871,9.28039,9.21871,9.28039,9907.603620567,0
+VLT.US,D,20160607,000000,9.28039,9.36211,9.25412,9.34362,25009.015841065,0
+VLT.US,D,20160608,000000,9.36794,9.40491,9.31736,9.37865,32222.581792836,0
+VLT.US,D,20160609,000000,9.42243,9.42243,9.366,9.41465,32332.563490877,0
+VLT.US,D,20160610,000000,9.42924,9.42924,9.37768,9.39617,22478.408919823,0
+VLT.US,D,20160613,000000,9.39617,9.42924,9.33293,9.33293,74350.711473567,0
+VLT.US,D,20160614,000000,9.29206,9.3592,9.25801,9.28526,183532.72950281,0
+VLT.US,D,20160615,000000,9.29985,9.29985,9.25023,9.25023,9265.1871600571,0
+VLT.US,D,20160616,000000,9.29985,9.29985,9.12424,9.20907,49204.989409707,0
+VLT.US,D,20160617,000000,9.23029,9.27747,9.20226,9.20907,31289.279159008,0
+VLT.US,D,20160620,000000,9.25801,9.35336,9.19653,9.20226,22992.342088231,0
+VLT.US,D,20160621,000000,9.21481,9.25023,9.20226,9.20226,54163.416618506,0
+VLT.US,D,20160622,000000,9.25023,9.28526,9.17891,9.20907,47074.222493488,0
+VLT.US,D,20160623,000000,9.28526,9.29985,9.25801,9.28526,34585.646501177,0
+VLT.US,D,20160624,000000,9.18398,9.21481,9.10926,9.14526,34700.767530899,0
+VLT.US,D,20160627,000000,9.17406,9.17406,8.93083,8.94494,73901.533884379,0
+VLT.US,D,20160628,000000,9.04514,9.10245,8.99796,9.04514,74257.175636916,0
+VLT.US,D,20160629,000000,9.08261,9.09787,9.06539,9.072,102857.55645882,0
+VLT.US,D,20160630,000000,9.09787,9.13669,9.07774,9.13669,99915.803002848,0
+VLT.US,D,20160701,000000,9.12424,9.17891,9.12424,9.15109,60633.835208761,0
+VLT.US,D,20160705,000000,9.17406,9.17406,9.08261,9.10342,83314.733796938,0
+VLT.US,D,20160706,000000,9.11744,9.15109,9.09787,9.13669,47090.668354877,0
+VLT.US,D,20160707,000000,9.13669,9.19653,9.13669,9.176,53065.655370786,0
+VLT.US,D,20160708,000000,9.21481,9.26385,9.20226,9.26385,36341.242204458,0
+VLT.US,D,20160711,000000,9.29304,9.32417,9.27456,9.29304,46014.49230023,0
+VLT.US,D,20160712,000000,9.29304,9.36211,9.29304,9.32806,56126.641321824,0
+VLT.US,D,20160713,000000,9.32903,9.36211,9.32417,9.33585,66086.666125569,0
+VLT.US,D,20160714,000000,9.36211,9.37573,9.33585,9.33585,30741.426401486,0
+VLT.US,D,20160715,000000,9.32417,9.36114,9.32417,9.34459,12781.517898303,0
+VLT.US,D,20160718,000000,9.38643,9.42632,9.38156,9.42632,31706.592891756,0
+VLT.US,D,20160719,000000,9.41271,9.41853,9.37962,9.39908,28419.476346618,0
+VLT.US,D,20160720,000000,9.41853,9.48275,9.41853,9.48275,52935.116346011,0
+VLT.US,D,20160721,000000,9.47497,9.52362,9.44676,9.48275,30627.333238098,0
+VLT.US,D,20160722,000000,9.50999,9.50999,9.45648,9.46524,17708.081250662,0
+VLT.US,D,20160725,000000,9.45648,9.48275,9.42632,9.42632,29522.376926022,0
+VLT.US,D,20160726,000000,9.43217,9.5314,9.43217,9.4954,56131.780653508,0
+VLT.US,D,20160727,000000,9.52459,9.52459,9.44578,9.50318,41922.556413367,0
+VLT.US,D,20160728,000000,9.51972,9.51972,9.41271,9.43217,30214.130970699,0
+VLT.US,D,20160729,000000,9.48275,9.48859,9.39324,9.43217,58139.203609309,0
+VLT.US,D,20160801,000000,9.41271,9.42632,9.36794,9.41853,97657.580660864,0
+VLT.US,D,20160802,000000,9.37962,9.42632,9.33585,9.34459,68030.361368488,0
+VLT.US,D,20160803,000000,9.30276,9.39324,9.20323,9.36794,56133.836386182,0
+VLT.US,D,20160804,000000,9.32903,9.41271,9.31736,9.39908,39343.639774296,0
+VLT.US,D,20160805,000000,9.36211,9.438,9.36211,9.43217,35184.892575541,0
+VLT.US,D,20160808,000000,9.45648,9.47497,9.43217,9.47497,35602.206308287,0
+VLT.US,D,20160809,000000,9.48859,9.60144,9.48859,9.59366,93065.073867971,0
+VLT.US,D,20160810,000000,9.63062,9.63062,9.52362,9.60339,70755.235027386,0
+VLT.US,D,20160811,000000,9.62576,9.62576,9.53237,9.58782,36935.348947137,0
+VLT.US,D,20160812,000000,9.64328,9.64328,9.58491,9.60631,26329.824083873,0
+VLT.US,D,20160815,000000,9.63062,9.66565,9.58782,9.65397,24774.66231627,0
+VLT.US,D,20160816,000000,9.65982,9.7104,9.61994,9.66565,54624.928603735,0
+VLT.US,D,20160817,000000,9.71624,9.74543,9.65397,9.725,35758.441991482,0
+VLT.US,D,20160818,000000,9.75321,9.78435,9.71624,9.74543,66938.767318788,0
+VLT.US,D,20160819,000000,9.74543,9.78435,9.6822,9.75321,78031.500825704,0
+VLT.US,D,20160822,000000,9.84276,9.84276,9.74543,9.75808,54235.367262083,0
+VLT.US,D,20160823,000000,9.85828,9.85828,9.73668,9.75321,39044.530670283,0
+VLT.US,D,20160824,000000,9.7892,9.7892,9.74543,9.7717,22921.419310992,0
+VLT.US,D,20160825,000000,9.78435,9.80965,9.77559,9.7892,35586.788313235,0
+VLT.US,D,20160826,000000,9.85828,9.85828,9.80088,9.81159,42030.482378733,0
+VLT.US,D,20160829,000000,9.80965,9.87968,9.7892,9.85052,19842.959632228,0
+VLT.US,D,20160830,000000,9.87193,9.87193,9.81743,9.86505,38163.649219632,0
+VLT.US,D,20160831,000000,9.91379,9.91379,9.8038,9.87968,28983.774965531,0
+VLT.US,D,20160901,000000,9.89716,9.90498,9.84178,9.87968,58078.559495436,0
+VLT.US,D,20160902,000000,9.87968,9.9332,9.87968,9.90498,44716.297116832,0
+VLT.US,D,20160906,000000,9.95063,9.95063,9.90498,9.91379,38577.879353368,0
+VLT.US,D,20160907,000000,9.91379,10.0062,9.89716,9.95063,56955.101589298,0
+VLT.US,D,20160908,000000,9.95855,9.99737,9.91953,9.96232,20301.388018449,0
+VLT.US,D,20160909,000000,9.95063,9.95063,9.70262,9.70262,55635.321212826,0
+VLT.US,D,20160912,000000,9.64426,9.77948,9.61214,9.69679,33156.912293003,0
+VLT.US,D,20160913,000000,9.66176,9.68997,9.48567,9.51777,57995.302322155,0
+VLT.US,D,20160914,000000,9.50318,9.60533,9.50318,9.52653,33557.780164361,0
+VLT.US,D,20160915,000000,9.49832,9.61214,9.49832,9.54794,35069.771545816,0
+VLT.US,D,20160916,000000,9.65691,9.65691,9.4594,9.50318,94486.613011788,0
+VLT.US,D,20160919,000000,9.49832,9.56836,9.49832,9.50318,42854.831180859,0
+VLT.US,D,20160920,000000,9.54794,9.55474,9.51777,9.54794,56537.787856551,0
+VLT.US,D,20160921,000000,9.55474,9.65691,9.52653,9.65203,141872.27900533,0
+VLT.US,D,20160922,000000,9.67733,9.75419,9.67733,9.74737,59767.343886825,0
+VLT.US,D,20160923,000000,9.77365,9.77365,9.71917,9.76683,20016.669043149,0
+VLT.US,D,20160926,000000,9.80672,9.80672,9.68997,9.7104,50654.280944617,0
+VLT.US,D,20160927,000000,9.70456,9.77851,9.66565,9.761,15997.711666199,0
+VLT.US,D,20160928,000000,9.79214,9.88941,9.70456,9.85729,23703.625593308,0
+VLT.US,D,20160929,000000,9.85435,9.88941,9.79797,9.86122,47578.904864864,0
+VLT.US,D,20160930,000000,9.90011,9.91666,9.83883,9.90011,12781.517898303,0
+VLT.US,D,20161003,000000,9.88941,9.94687,9.82715,9.94687,34629.844753659,0
+VLT.US,D,20161004,000000,9.94092,9.94092,9.88941,9.91666,57026.024366538,0
+VLT.US,D,20161005,000000,10.0022,10.0022,9.88941,9.93419,88266.993807716,0
+VLT.US,D,20161006,000000,9.96043,9.96043,9.88941,9.88941,34577.423570482,0
+VLT.US,D,20161007,000000,9.83295,9.91666,9.83295,9.90011,18767.811443918,0
+VLT.US,D,20161010,000000,9.94092,9.96727,9.86122,9.90983,15082.910626434,0
+VLT.US,D,20161011,000000,9.94092,9.94092,9.86122,9.88941,17928.04464674,0
+VLT.US,D,20161012,000000,9.8787,9.88557,9.86122,9.8787,14833.139106589,0
+VLT.US,D,20161013,000000,9.8145,9.83295,9.80672,9.8145,14987.319057111,0
+VLT.US,D,20161014,000000,9.8787,9.8787,9.78726,9.80672,15826.057987952,0
+VLT.US,D,20161017,000000,9.80088,9.88941,9.77073,9.80672,31946.085748233,0
+VLT.US,D,20161018,000000,9.78143,9.84856,9.78143,9.82715,20385.673058067,0
+VLT.US,D,20161019,000000,9.85631,9.8953,9.8145,9.83295,21348.783815663,0
+VLT.US,D,20161020,000000,9.8145,9.8953,9.8145,9.8953,22214.247271262,0
+VLT.US,D,20161021,000000,9.86997,9.90305,9.83982,9.86417,23003.648617936,0
+VLT.US,D,20161024,000000,9.85631,9.93122,9.83589,9.88557,28970.412703152,0
+VLT.US,D,20161025,000000,9.86997,9.93617,9.82136,9.90305,9804.8169868855,0
+VLT.US,D,20161026,000000,9.80088,9.93815,9.80088,9.91181,24745.88205884,0
+VLT.US,D,20161027,000000,9.90305,9.9439,9.86604,9.86997,22102.209840549,0
+VLT.US,D,20161028,000000,9.9439,9.9439,9.76878,9.79408,16182.727606827,0
+VLT.US,D,20161031,000000,9.761,9.82715,9.75419,9.75419,23072.515662503,0
+VLT.US,D,20161101,000000,9.74932,9.76003,9.68414,9.70555,40005.585695206,0
+VLT.US,D,20161102,000000,9.71138,9.71138,9.44968,9.45843,64540.755154998,0
+VLT.US,D,20161103,000000,9.40588,9.44968,9.30471,9.39227,113594.64821319,0
+VLT.US,D,20161104,000000,9.32223,9.40588,9.32223,9.34071,28312.57824759,0
+VLT.US,D,20161107,000000,9.37962,9.45843,9.37962,9.45843,33253.531728663,0
+VLT.US,D,20161108,000000,9.43897,9.50318,9.40588,9.46718,12600.613423024,0
+VLT.US,D,20161109,000000,9.46037,9.47011,9.3874,9.42146,20199.629251103,0
+VLT.US,D,20161110,000000,9.40785,9.41368,9.27747,9.29206,68598.771452746,0
+VLT.US,D,20161111,000000,9.27261,9.27261,9.09885,9.17026,45787.333839795,0
+VLT.US,D,20161114,000000,9.11841,9.14156,9.05955,9.14156,54296.011375954,0
+VLT.US,D,20161115,000000,9.26385,9.33682,9.17697,9.30958,74729.994151852,0
+VLT.US,D,20161116,000000,9.25801,9.33682,9.25801,9.31736,17779.004027902,0
+VLT.US,D,20161117,000000,9.30958,9.38255,9.30958,9.34558,21091.817231459,0
+VLT.US,D,20161118,000000,9.35433,9.40785,9.30568,9.38059,26510.728559151,0
+VLT.US,D,20161121,000000,9.37671,9.44091,9.37671,9.44091,26973.268410718,0
+VLT.US,D,20161122,000000,9.52265,9.52945,9.47011,9.51777,42924.726091763,0
+VLT.US,D,20161123,000000,9.51388,9.52556,9.47983,9.51777,35160.223783456,0
+VLT.US,D,20161125,000000,9.51777,9.63549,9.50513,9.59366,26340.102747241,0
+VLT.US,D,20161128,000000,9.60047,9.64814,9.60047,9.64328,19361.918186598,0
+VLT.US,D,20161129,000000,9.64328,9.65885,9.64328,9.64328,77212.291355262,0
+VLT.US,D,20161130,000000,9.65397,9.65397,9.62382,9.65397,37829.592660166,0
+VLT.US,D,20161201,000000,9.63549,9.65397,9.63549,9.63549,25774.776261993,0
+VLT.US,D,20161202,000000,9.65885,9.65885,9.62382,9.64814,8682.3869470826,0
+VLT.US,D,20161205,000000,9.64328,9.65008,9.62382,9.62382,78926.77240507,0
+VLT.US,D,20161206,000000,9.61603,9.6822,9.61603,9.6822,25964.931534303,0
+VLT.US,D,20161207,000000,9.65397,9.725,9.65397,9.6822,166272.797975,0
+VLT.US,D,20161208,000000,9.6822,9.73765,9.65885,9.68706,44527.169710858,0
+VLT.US,D,20161209,000000,9.69582,9.77365,9.68706,9.76585,50948.250716946,0
+VLT.US,D,20161212,000000,9.7182,9.78046,9.7182,9.75419,48166.844409523,0
+VLT.US,D,20161213,000000,9.75419,9.84462,9.75419,9.81353,85018.936183378,0
+VLT.US,D,20161214,000000,9.78629,9.80672,9.689,9.70359,72823.302097058,0
+VLT.US,D,20161215,000000,9.689,9.76781,9.68317,9.73959,26719.385425525,0
+VLT.US,D,20161216,000000,9.7104,9.761,9.7104,9.73279,25079.938618305,0
+VLT.US,D,20161219,000000,9.73959,9.82136,9.73571,9.79991,32282.198040372,0
+VLT.US,D,20161220,000000,9.80672,9.80672,9.761,9.79991,20886.243964096,0
+VLT.US,D,20161221,000000,9.79991,9.79991,9.761,9.761,37584.960472005,0
+VLT.US,D,20161222,000000,9.85729,9.85729,9.79214,9.82136,37827.536927493,0
+VLT.US,D,20161223,000000,9.79214,9.82136,9.78629,9.79991,11540.883229768,0
+VLT.US,D,20161227,000000,9.76781,9.83393,9.76781,9.82136,46422.555235946,0
+VLT.US,D,20161228,000000,9.77462,9.82136,9.761,9.81353,28071.029658438,0
+VLT.US,D,20161229,000000,9.80672,9.8408,9.79797,9.83393,36520.090947063,0
+VLT.US,D,20161230,000000,9.8408,9.89137,9.82136,9.84364,32322.284827508,0
+VLT.US,D,20170103,000000,9.86417,9.91854,9.82136,9.90408,76040.523731291,0
+VLT.US,D,20170104,000000,9.89137,9.94489,9.87095,9.94489,11175.990680198,0
+VLT.US,D,20170105,000000,9.97212,9.97212,9.92647,9.94489,15665.710839409,0
+VLT.US,D,20170106,000000,9.95944,10.0003,9.9128,9.94489,27273.405381068,0
+VLT.US,D,20170109,000000,9.95261,9.96529,9.93815,9.95261,52162.160860726,0
+VLT.US,D,20170110,000000,9.97994,9.99351,9.94489,9.97994,42643.090715475,0
+VLT.US,D,20170111,000000,10.0003,10.0032,9.95261,9.97994,27466.644252391,0
+VLT.US,D,20170112,000000,9.97994,10.0003,9.94489,9.97697,19875.851355005,0
+VLT.US,D,20170113,000000,9.99351,10.0003,9.97212,10.0003,16075.829507798,0
+VLT.US,D,20170117,000000,10.0393,10.046,9.95558,9.96043,39971.666106091,0
+VLT.US,D,20170118,000000,9.93993,9.99064,9.93993,9.95558,17072.85985451,0
+VLT.US,D,20170119,000000,9.96727,10.011,9.92825,9.94687,28938.54884671,0
+VLT.US,D,20170120,000000,9.9332,9.96727,9.9332,9.96043,21571.830810752,0
+VLT.US,D,20170123,000000,9.97499,9.99064,9.95558,9.99064,10404.063061249,0
+VLT.US,D,20170124,000000,9.96727,10.011,9.96727,10.0022,13796.021972741,0
+VLT.US,D,20170125,000000,10.0189,10.0664,10.011,10.046,41174.269720165,0
+VLT.US,D,20170126,000000,10.046,10.0684,10.046,10.0664,19429.757364828,0
+VLT.US,D,20170127,000000,10.046,10.0927,10.046,10.0889,23312.008518981,0
+VLT.US,D,20170130,000000,10.0539,10.0664,10.046,10.0539,20802.986790814,0
+VLT.US,D,20170131,000000,10.0393,10.0607,10.0236,10.0607,27677.356851437,0
+VLT.US,D,20170201,000000,10.0607,10.0986,10.046,10.0927,22601.752880241,0
+VLT.US,D,20170202,000000,10.1123,10.1365,10.0791,10.1365,31653.143842241,0
+VLT.US,D,20170203,000000,10.1123,10.1647,10.1123,10.158,22047.732924698,0
+VLT.US,D,20170206,000000,10.121,10.1501,10.1054,10.1054,26087.247628384,0
+VLT.US,D,20170207,000000,10.0986,10.1784,10.0986,10.1784,30889.439153986,0
+VLT.US,D,20170208,000000,10.1424,10.1725,10.1297,10.1424,16890.927512894,0
+VLT.US,D,20170209,000000,10.1511,10.2047,10.1424,10.1832,16243.371720699,0
+VLT.US,D,20170210,000000,10.192,10.2241,10.1725,10.2241,17427.473740711,0
+VLT.US,D,20170213,000000,10.2455,10.2455,10.2241,10.2241,12784.601497314,0
+VLT.US,D,20170214,000000,10.2125,10.2855,10.192,10.2688,32968.812753366,0
+VLT.US,D,20170215,000000,10.2912,10.2912,10.2299,10.2621,8982.5239174329,0
+VLT.US,D,20170216,000000,10.2299,10.2523,10.2241,10.2299,23829.025286399,0
+VLT.US,D,20170217,000000,10.2299,10.2299,10.1424,10.1725,25283.456152994,0
+VLT.US,D,20170221,000000,10.1424,10.1939,10.1356,10.158,90269.277431832,0
+VLT.US,D,20170222,000000,10.1424,10.2125,10.1424,10.2125,43369.792215603,0
+VLT.US,D,20170223,000000,10.2192,10.2523,10.2192,10.2377,31608.945589758,0
+VLT.US,D,20170224,000000,10.2377,10.2494,10.1978,10.2377,30303.555342002,0
+VLT.US,D,20170227,000000,10.2455,10.2688,10.2377,10.2688,16220.75866129,0
+VLT.US,D,20170228,000000,10.2455,10.2855,10.2455,10.2523,35654.627491465,0
+VLT.US,D,20170301,000000,10.2621,10.3301,10.2192,10.3009,52867.27716778,0
+VLT.US,D,20170302,000000,10.2688,10.2912,10.2377,10.2688,59117.732361958,0
+VLT.US,D,20170303,000000,10.2455,10.2855,10.2377,10.2855,37686.719239349,0
+VLT.US,D,20170306,000000,10.2775,10.2775,10.1725,10.2621,23491.885127924,0
+VLT.US,D,20170307,000000,10.2455,10.2455,10.1784,10.1784,22457.851593087,0
+VLT.US,D,20170308,000000,10.1725,10.1725,10.1113,10.1113,47464.811701477,0
+VLT.US,D,20170309,000000,10.0714,10.0976,9.9945,10.0159,99668.087215677,0
+VLT.US,D,20170310,000000,10.045,10.0529,9.96628,10.0169,25639.097905532,0
+VLT.US,D,20170313,000000,10.0217,10.0353,9.9945,10.0101,8356.553318312,0
+VLT.US,D,20170314,000000,9.96529,9.96529,9.92548,9.92548,38614.882541494,0
+VLT.US,D,20170315,000000,9.95261,10.0723,9.93221,10.0655,25983.433128365,0
+VLT.US,D,20170316,000000,10.0529,10.0723,10.0101,10.0101,28794.647559555,0
+VLT.US,D,20170317,000000,10.0529,10.0655,10.0169,10.0306,21216.189058214,0
+VLT.US,D,20170320,000000,10.0306,10.0597,10.0169,10.0383,15286.428161124,0
+VLT.US,D,20170321,000000,10.045,10.0791,9.94489,9.94489,38614.882541494,0
+VLT.US,D,20170322,000000,9.97311,10.0101,9.95261,10.0013,32613.171000826,0
+VLT.US,D,20170323,000000,9.98866,10.0169,9.95261,9.97311,44886.922928744,0
+VLT.US,D,20170324,000000,10.0013,10.0169,9.98084,10.0101,20509.017018484,0
+VLT.US,D,20170327,000000,9.95944,9.9945,9.94489,9.98084,27333.021628605,0
+VLT.US,D,20170328,000000,10.0169,10.0762,10.0013,10.0723,42617.394057055,0
+VLT.US,D,20170329,000000,10.045,10.121,10.0383,10.1054,28323.884777295,0
+VLT.US,D,20170330,000000,10.1123,10.1511,10.1054,10.1365,28072.057524775,0
+VLT.US,D,20170331,000000,10.1424,10.158,10.121,10.158,36717.441283731,0
+VLT.US,D,20170403,000000,10.1511,10.1511,10.1054,10.1424,51640.004761623,0
+VLT.US,D,20170404,000000,10.158,10.158,10.121,10.158,25632.930707511,0
+VLT.US,D,20170405,000000,10.1365,10.1794,10.1365,10.1511,25738.800940204,0
+VLT.US,D,20170406,000000,10.1365,10.1725,10.1248,10.1647,18771.922909266,0
+VLT.US,D,20170407,000000,10.1365,10.1939,10.1365,10.1784,21654.060117697,0
+VLT.US,D,20170410,000000,10.1647,10.2397,10.1647,10.2309,23556.640707143,0
+VLT.US,D,20170411,000000,10.2436,10.2436,10.2018,10.2348,30813.377045063,0
+VLT.US,D,20170412,000000,10.2436,10.2892,10.2348,10.2892,31420.84605012,0
+VLT.US,D,20170413,000000,10.2581,10.3009,10.2436,10.2747,31982.061070022,0
+VLT.US,D,20170417,000000,10.3078,10.3146,10.2668,10.3146,13436.268754856,0
+VLT.US,D,20170418,000000,10.2815,10.3146,10.2581,10.3078,23411.711553652,0
+VLT.US,D,20170419,000000,10.2942,10.3213,10.2747,10.2747,19086.450008331,0
+VLT.US,D,20170420,000000,10.3009,10.3213,10.3009,10.3213,17779.004027902,0
+VLT.US,D,20170421,000000,10.3146,10.3146,10.2668,10.2668,30187.406445941,0
+VLT.US,D,20170424,000000,10.3213,10.3632,10.3009,10.3301,36415.248580709,0
+VLT.US,D,20170425,000000,10.3146,10.3632,10.3146,10.3496,40527.741794308,0
+VLT.US,D,20170426,000000,10.3545,10.37,10.3213,10.3632,23362.373969484,0
+VLT.US,D,20170427,000000,10.3496,10.37,10.3146,10.3545,32415.820664158,0
+VLT.US,D,20170428,000000,10.37,10.3933,10.3496,10.3933,8823.2046352264,0
+VLT.US,D,20170501,000000,10.3545,10.4284,10.3545,10.4226,61095.347193991,0
+VLT.US,D,20170502,000000,10.441,10.441,10.4167,10.4226,15845.587448352,0
+VLT.US,D,20170503,000000,10.4226,10.4713,10.409,10.4713,19260.159419254,0
+VLT.US,D,20170504,000000,10.4654,10.4654,10.3856,10.409,24992.569979675,0
+VLT.US,D,20170505,000000,10.4226,10.4654,10.4216,10.4556,8577.5445807274,0
+VLT.US,D,20170508,000000,10.441,10.4479,10.4226,10.4479,10860.435714795,0
+VLT.US,D,20170509,000000,10.4284,10.478,10.4284,10.4527,20312.694548152,0
+VLT.US,D,20170510,000000,10.4304,10.5004,10.4304,10.4683,24452.940152846,0
+VLT.US,D,20170511,000000,10.4596,10.4596,10.4304,10.4381,13224.528289472,0
+VLT.US,D,20170512,000000,10.4596,10.4731,10.4304,10.4304,21328.226488927,0
+VLT.US,D,20170515,000000,10.443,10.4741,10.4304,10.4381,28960.134039783,0
+VLT.US,D,20170516,000000,10.4381,10.5004,10.4381,10.4887,77610.07562761,0
+VLT.US,D,20170517,000000,10.4596,10.481,10.4119,10.4381,135590.98782105,0
+VLT.US,D,20170518,000000,10.4304,10.481,10.4245,10.4304,18435.810617128,0
+VLT.US,D,20170519,000000,10.4187,10.4517,10.3963,10.3963,16533.230027681,0
+VLT.US,D,20170522,000000,10.3963,10.443,10.3963,10.4245,16284.486374172,0
+VLT.US,D,20170523,000000,10.4304,10.4683,10.4245,10.4245,35507.6426053,0
+VLT.US,D,20170524,000000,10.443,10.5412,10.4391,10.5072,48833.929662116,0
+VLT.US,D,20170525,000000,10.4936,10.5403,10.4731,10.4731,18338.16331513,0
+VLT.US,D,20170526,000000,10.5072,10.5198,10.5004,10.5072,10192.322595866,0
+VLT.US,D,20170530,000000,10.5247,10.5247,10.4819,10.517,15891.841433509,0
+VLT.US,D,20170531,000000,10.5004,10.5412,10.4897,10.5325,10942.665021741,0
+VLT.US,D,20170601,000000,10.5325,10.5705,10.5325,10.5705,23848.554746799,0
+VLT.US,D,20170602,000000,10.5899,10.5899,10.5645,10.5899,11879.05125458,0
+VLT.US,D,20170605,000000,10.5627,10.5967,10.517,10.517,94700.409209846,0
+VLT.US,D,20170606,000000,10.5072,10.5802,10.5072,10.552,28650.746272402,0
+VLT.US,D,20170607,000000,10.5568,10.5899,10.5247,10.5568,39198.710620806,0
+VLT.US,D,20170608,000000,10.5705,10.6288,10.5705,10.6084,131840.30355801,0
+VLT.US,D,20170609,000000,10.5967,10.6667,10.4381,10.6609,49576.049157297,0
+VLT.US,D,20170612,000000,10.6482,10.762,10.5578,10.7262,84846.254638793,0
+VLT.US,D,20170613,000000,10.7095,10.7095,10.6774,10.6774,19563.379988614,0
+VLT.US,D,20170614,000000,10.6891,10.7339,10.6833,10.7018,12220.302878402,0
+VLT.US,D,20170615,000000,10.6686,10.8,10.6561,10.7095,30888.41128765,0
+VLT.US,D,20170616,000000,10.696,10.8,10.6639,10.7339,40670.615215125,0
+VLT.US,D,20170619,000000,10.7406,10.7835,10.7262,10.7835,16331.768225665,0
+VLT.US,D,20170620,000000,10.7406,10.7699,10.7262,10.7262,22543.164499043,0
+VLT.US,D,20170621,000000,10.7262,10.762,10.6258,10.6686,69273.051769698,0
+VLT.US,D,20170622,000000,10.6104,10.6891,10.6104,10.6639,41489.824685568,0
+VLT.US,D,20170623,000000,10.6328,10.696,10.6328,10.6716,29673.473277533,0
+VLT.US,D,20170626,000000,10.6833,10.7183,10.6833,10.7095,15816.807190921,0
+VLT.US,D,20170627,000000,10.7262,10.7406,10.6639,10.6639,20672.447766038,0
+VLT.US,D,20170628,000000,10.6561,10.7476,10.6561,10.696,7896.0691994185,0
+VLT.US,D,20170629,000000,10.6774,10.6891,10.5977,10.6171,32169.132743323,0
+VLT.US,D,20170630,000000,10.6104,10.7018,10.6104,10.6833,20684.78216208,0
+VLT.US,D,20170703,000000,10.6774,10.7476,10.6774,10.7018,26687.521569084,0
+VLT.US,D,20170705,000000,10.696,10.8,10.6833,10.7183,40371.506111112,0
+VLT.US,D,20170706,000000,10.6774,10.7767,10.5432,10.6415,24566.005449896,0
+VLT.US,D,20170707,000000,10.6415,10.7533,10.6328,10.6482,11875.967655569,0
+VLT.US,D,20170710,000000,10.6328,10.7476,10.6328,10.6843,32270.891510668,0
+VLT.US,D,20170711,000000,10.6415,10.696,10.6415,10.6891,26444.945113595,0
+VLT.US,D,20170712,000000,10.7095,10.7767,10.696,10.7406,17744.056572451,0
+VLT.US,D,20170713,000000,10.7183,10.7359,10.696,10.7095,23362.373969484,0
+VLT.US,D,20170714,000000,10.6891,10.7844,10.6833,10.7476,28986.858564542,0
+VLT.US,D,20170717,000000,10.763,10.84,10.763,10.8195,51217.551697191,0
+VLT.US,D,20170718,000000,10.8069,10.8321,10.7844,10.7844,20219.158711503,0
+VLT.US,D,20170719,000000,10.7699,10.837,10.7699,10.801,30683.865886623,0
+VLT.US,D,20170720,000000,10.801,10.8419,10.7476,10.7563,50671.754672343,0
+VLT.US,D,20170721,000000,10.84,10.8555,10.8117,10.8555,28303.327450559,0
+VLT.US,D,20170724,000000,10.8984,10.8984,10.7699,10.8487,54451.219192815,0
+VLT.US,D,20170725,000000,10.8643,10.8924,10.7262,10.8069,31563.719470938,0
+VLT.US,D,20170726,000000,10.8837,10.8837,10.8117,10.84,27114.086098862,0
+VLT.US,D,20170727,000000,10.8263,10.8701,10.8117,10.8321,25015.183039084,0
+VLT.US,D,20170728,000000,10.8321,10.9751,10.8069,10.8984,40596.608838875,0
+VLT.US,D,20170731,000000,10.8837,10.9061,10.876,10.876,28743.254242715,0
+VLT.US,D,20170801,000000,10.8643,10.9537,10.8643,10.9226,12826.744017123,0
+VLT.US,D,20170802,000000,10.9314,10.9314,10.8924,10.8924,10155.31940774,0
+VLT.US,D,20170803,000000,10.9226,10.9625,10.9061,10.9128,22956.366766443,0
+VLT.US,D,20170804,000000,10.9509,10.9509,10.8555,10.8643,17862.261201184,0
+VLT.US,D,20170807,000000,10.9061,10.9314,10.876,10.8984,21527.632558269,0
+VLT.US,D,20170808,000000,10.9128,10.9226,10.801,10.801,13893.669274738,0
+VLT.US,D,20170809,000000,10.7864,10.8885,10.767,10.7806,56067.025074289,0
+VLT.US,D,20170810,000000,10.7806,10.7806,10.6589,10.6853,52282.421222133,0
+VLT.US,D,20170811,000000,10.7115,10.7602,10.5481,10.7047,51770.543786398,0
+VLT.US,D,20170814,000000,10.7202,10.7864,10.7115,10.7602,32400.402669106,0
+VLT.US,D,20170815,000000,10.7436,10.7504,10.6435,10.7202,16615.459334627,0
+VLT.US,D,20170816,000000,10.7047,10.7436,10.7047,10.7369,6902.1224517177,0
+VLT.US,D,20170817,000000,10.729,10.729,10.6649,10.6677,19617.856904466,0
+VLT.US,D,20170818,000000,10.6911,10.729,10.6649,10.729,10747.370417746,0
+VLT.US,D,20170821,000000,10.6979,10.7164,10.6979,10.7145,18994.969904355,0
+VLT.US,D,20170822,000000,10.6979,10.7436,10.6853,10.7115,20971.556870051,0
+VLT.US,D,20170823,000000,10.6853,10.8428,10.6853,10.8039,22802.18681592,0
+VLT.US,D,20170824,000000,10.7719,10.7806,10.7369,10.7369,17039.968131732,0
+VLT.US,D,20170825,000000,10.7369,10.8039,10.7369,10.7835,3530.7208669621,0
+VLT.US,D,20170828,000000,10.8214,10.8214,10.7961,10.8146,9186.0414521223,0
+VLT.US,D,20170829,000000,10.7719,10.8321,10.7719,10.8321,14026.264032188,0
+VLT.US,D,20170830,000000,10.8088,10.8273,10.8088,10.8273,8791.3407787851,0
+VLT.US,D,20170831,000000,10.8146,10.872,10.8146,10.8341,12329.256710105,0
+VLT.US,D,20170901,000000,10.8341,10.8885,10.8341,10.8507,14656.346096655,0
+VLT.US,D,20170905,000000,10.8273,10.8808,10.8273,10.8428,14756.049131327,0
+VLT.US,D,20170906,000000,10.8341,10.9412,10.8341,10.8808,5060.185976144,0
+VLT.US,D,20170907,000000,10.8681,10.9606,10.8507,10.9537,11782.43181892,0
+VLT.US,D,20170908,000000,10.9412,10.9479,10.9178,10.9412,10080.285165152,0
+VLT.US,D,20170911,000000,10.9898,10.9898,10.9412,10.9528,4056.9884314117,0
+VLT.US,D,20170912,000000,10.9898,10.9898,10.9713,10.9713,1821.3791488375,0
+VLT.US,D,20170913,000000,10.9412,10.9965,10.9021,10.9021,17144.810498087,0
+VLT.US,D,20170914,000000,10.9021,10.9158,10.8672,10.8798,12241.888071476,0
+VLT.US,D,20170915,000000,10.8672,10.91,10.8584,10.9021,8175.6488430325,0
+VLT.US,D,20170918,000000,10.9021,10.9343,10.8944,10.8944,9017.4713728846,0
+VLT.US,D,20170919,000000,10.9343,10.9343,10.8867,10.9178,7177.5906299844,0
+VLT.US,D,20170920,000000,10.9178,10.9178,10.872,10.872,8702.9442738189,0
+VLT.US,D,20170921,000000,10.872,10.91,10.872,10.8885,10726.813091009,0
+VLT.US,D,20170922,000000,10.91,10.9343,10.8885,10.9343,27739.028831646,0
+VLT.US,D,20170925,000000,10.8944,10.9412,10.8944,10.9178,21823.658063272,0
+VLT.US,D,20170926,000000,10.9178,10.9537,10.9178,10.9479,12182.271823941,0
+VLT.US,D,20170927,000000,10.9412,10.9801,10.9412,10.9654,14927.702809576,0
+VLT.US,D,20170928,000000,10.9412,10.9654,10.9412,10.9654,6667.7689269238,0
+VLT.US,D,20170929,000000,10.9713,10.9898,10.9537,10.9898,23995.539632963,0
+VLT.US,D,20171002,000000,10.9801,11.051,10.9801,11.0179,29331.193787374,0
+VLT.US,D,20171003,000000,11.0249,11.0433,11.0159,11.0249,32143.436084901,0
+VLT.US,D,20171004,000000,11.0159,11.0267,11.0035,11.0082,13360.206645931,0
+VLT.US,D,20171005,000000,11.0035,11.0239,10.9965,11.0035,9602.3273185328,0
+VLT.US,D,20171006,000000,10.9965,11.0249,10.9898,11.0249,9245.6576996576,0
+VLT.US,D,20171009,000000,10.9965,11.0676,10.9898,11.0588,11324.003432698,0
+VLT.US,D,20171010,000000,11.051,11.0773,11.051,11.0676,19803.900711429,0
+VLT.US,D,20171011,000000,11.0588,11.0676,11.0249,11.0336,12862.719338912,0
+VLT.US,D,20171012,000000,11.0336,11.0336,10.9801,10.9801,8009.1344964683,0
+VLT.US,D,20171013,000000,10.9801,11.0676,10.9801,10.9898,18739.031186489,0
+VLT.US,D,20171016,000000,10.9898,11.0209,10.9528,10.9528,21971.670815774,0
+VLT.US,D,20171017,000000,10.9654,10.9898,10.9528,10.9713,17148.921963434,0
+VLT.US,D,20171018,000000,10.9596,10.9898,10.9469,10.9898,34169.360634766,0
+VLT.US,D,20171019,000000,10.9469,10.9713,10.9265,10.9713,16256.733983079,0
+VLT.US,D,20171020,000000,10.9499,10.9771,10.9469,10.9596,14288.369948076,0
+VLT.US,D,20171023,000000,10.9596,10.9848,10.9596,10.9713,10956.027284119,0
+VLT.US,D,20171024,000000,10.9713,11.0052,10.9713,10.9898,18880.876740968,0
+VLT.US,D,20171025,000000,10.9528,10.9713,10.9402,10.9469,24391.268172637,0
+VLT.US,D,20171026,000000,10.9469,10.9469,10.875,10.8788,44128.357572174,0
+VLT.US,D,20171027,000000,10.9091,10.9168,10.8788,10.9091,4049.793367054,0
+VLT.US,D,20171030,000000,10.9012,10.9255,10.8877,10.9091,3307.673871873,0
+VLT.US,D,20171031,000000,10.9012,10.9402,10.8817,10.9333,10880.993041532,0
+VLT.US,D,20171101,000000,10.9255,10.9528,10.9091,10.9469,12329.256710105,0
+VLT.US,D,20171102,000000,10.9469,10.9469,10.8788,10.8788,27824.341737603,0
+VLT.US,D,20171103,000000,10.8788,10.9012,10.872,10.9012,4371.5155304773,0
+VLT.US,D,20171106,000000,10.8934,10.9255,10.8934,10.9091,7222.8167488042,0
+VLT.US,D,20171107,000000,10.8877,10.9091,10.872,10.9091,25806.640118433,0
+VLT.US,D,20171108,000000,10.9168,10.9168,10.8263,10.8788,32401.430535443,0
+VLT.US,D,20171109,000000,10.8321,10.8574,10.7699,10.802,36053.43963015,0
+VLT.US,D,20171110,000000,10.8263,10.8263,10.7777,10.7777,18797.619567687,0
+VLT.US,D,20171113,000000,10.7406,10.7796,10.7095,10.7369,3829.8299709755,0
+VLT.US,D,20171114,000000,10.7095,10.7095,10.6298,10.6823,51003.755499135,0
+VLT.US,D,20171115,000000,10.6298,10.6298,10.4965,10.5938,53783.106073884,0
+VLT.US,D,20171116,000000,10.6133,10.7174,10.6133,10.7174,18422.448354749,0
+VLT.US,D,20171117,000000,10.7174,10.7699,10.692,10.7329,15539.28327998,0
+VLT.US,D,20171120,000000,10.7485,10.7573,10.7406,10.7406,11501.824308968,0
+VLT.US,D,20171121,000000,10.7573,10.8156,10.7406,10.7573,14257.533957972,0
+VLT.US,D,20171122,000000,10.7329,10.7933,10.7329,10.764,7150.8661052272,0
+VLT.US,D,20171124,000000,10.802,10.8078,10.7844,10.802,5437.4129217553,0
+VLT.US,D,20171127,000000,10.802,10.802,10.7844,10.7933,12558.470903215,0
+VLT.US,D,20171128,000000,10.8127,10.8263,10.7844,10.8195,17804.700686322,0
+VLT.US,D,20171129,000000,10.802,10.802,10.7844,10.7933,19610.661840107,0
+VLT.US,D,20171130,000000,10.802,10.802,10.7406,10.7933,15874.367705782,0
+VLT.US,D,20171201,000000,10.7699,10.8127,10.7095,10.7699,44478.859993028,0
+VLT.US,D,20171204,000000,10.7777,10.7981,10.7329,10.7777,30447.456629156,0
+VLT.US,D,20171205,000000,10.8127,10.8127,10.7329,10.7796,6072.6343179074,0
+VLT.US,D,20171206,000000,10.7406,10.7884,10.7252,10.7252,144761.61127812,0
+VLT.US,D,20171207,000000,10.6823,10.7174,10.6619,10.6677,85961.489614238,0
+VLT.US,D,20171208,000000,10.6677,10.7406,10.6677,10.7252,41996.562789618,0
+VLT.US,D,20171211,000000,10.7008,10.7826,10.7008,10.762,24284.37007361,0
+VLT.US,D,20171212,000000,10.7573,10.7933,10.7573,10.7913,11083.482709885,0
+VLT.US,D,20171213,000000,10.764,10.7864,10.7406,10.7777,18938.43725583,0
+VLT.US,D,20171214,000000,10.7573,10.7699,10.7406,10.7406,8081.0851400454,0
+VLT.US,D,20171215,000000,10.695,10.764,10.695,10.7008,20442.205706591,0
+VLT.US,D,20171218,000000,10.7008,10.7699,10.7008,10.7699,13286.200269681,0
+VLT.US,D,20171219,000000,10.7485,10.7826,10.7329,10.7777,15175.418596747,0
+VLT.US,D,20171220,000000,10.7699,10.7699,10.7406,10.7699,22839.190004046,0
+VLT.US,D,20171221,000000,10.7573,10.7933,10.7406,10.7844,40678.83814582,0
+VLT.US,D,20171222,000000,10.8078,10.8273,10.7406,10.8273,36036.99376876,0
+VLT.US,D,20171226,000000,10.8204,10.9352,10.7844,10.8681,18593.074166659,0
+VLT.US,D,20171227,000000,10.8895,10.8895,10.8341,10.8507,25981.377395691,0
+VLT.US,D,20171228,000000,10.8594,10.8885,10.8428,10.8691,30558.466193532,0
+VLT.US,D,20171229,000000,10.8507,10.9148,10.802,10.8808,49170.041954255,0
+VLT.US,D,20180102,000000,10.8895,10.9479,10.8428,10.9275,31033.340441141,0
+VLT.US,D,20180103,000000,10.9412,10.943,10.8808,10.9031,48371.389810549,0
+VLT.US,D,20180104,000000,10.8944,10.9226,10.873,10.8808,25992.683925397,0
+VLT.US,D,20180105,000000,10.8808,10.9479,10.8808,10.8808,32149.603282923,0
+VLT.US,D,20180108,000000,10.9352,10.9352,10.8895,10.8895,29529.571990379,0
+VLT.US,D,20180109,000000,10.873,10.9031,10.873,10.9031,30355.976525179,0
+VLT.US,D,20180110,000000,10.8681,10.8944,10.8078,10.8808,33716.07158023,0
+VLT.US,D,20180111,000000,10.8594,10.873,10.8127,10.8681,40329.363591304,0
+VLT.US,D,20180112,000000,10.8428,10.875,10.8428,10.8681,43056.292982874,0
+VLT.US,D,20180116,000000,10.8944,10.8944,10.8341,10.8594,49645.944068201,0
+VLT.US,D,20180117,000000,10.8507,10.873,10.8341,10.8594,42796.242799661,0
+VLT.US,D,20180118,000000,10.8273,10.8428,10.802,10.8078,56429.861891185,0
+VLT.US,D,20180119,000000,10.7933,10.8078,10.7844,10.8078,18086.33606261,0
+VLT.US,D,20180122,000000,10.802,10.8419,10.802,10.8078,33627.675075265,0
+VLT.US,D,20180123,000000,10.802,10.873,10.7844,10.873,22199.857142546,0
+VLT.US,D,20180124,000000,10.8681,10.8905,10.8545,10.873,25170.390855944,0
+VLT.US,D,20180125,000000,10.873,10.9041,10.8214,10.8594,12958.310908236,0
+VLT.US,D,20180126,000000,10.8905,10.8934,10.8681,10.873,14202.029175783,0
+VLT.US,D,20180129,000000,10.8681,10.8681,10.7933,10.8127,20184.21125605,0
+VLT.US,D,20180130,000000,10.7777,10.7806,10.6659,10.7164,39554.352373343,0
+VLT.US,D,20180131,000000,10.764,10.7923,10.6736,10.6803,31951.225079917,0
+VLT.US,D,20180201,000000,10.6803,10.7135,10.6532,10.6872,35414.10676865,0
+VLT.US,D,20180202,000000,10.6375,10.6532,10.5792,10.5841,47480.22969653,0
+VLT.US,D,20180205,000000,10.5588,10.5841,10.2815,10.3983,61163.186372221,0
+VLT.US,D,20180206,000000,10.4157,10.5432,10.3672,10.5432,32851.635990968,0
+VLT.US,D,20180207,000000,10.4887,10.6211,10.4887,10.5082,25942.318474892,0
+VLT.US,D,20180208,000000,10.6064,10.6064,10.441,10.4479,22954.311033769,0
+VLT.US,D,20180209,000000,10.4887,10.4887,10.226,10.3146,42182.606596581,0
+VLT.US,D,20180212,000000,10.3914,10.4479,10.3914,10.3983,25108.718875736,0
+VLT.US,D,20180213,000000,10.3515,10.445,10.3515,10.3515,50047.839805896,0
+VLT.US,D,20180214,000000,10.3914,10.4002,10.2543,10.3836,23513.470320998,0
+VLT.US,D,20180215,000000,10.3983,10.4488,10.3836,10.442,18548.875914178,0
+VLT.US,D,20180216,000000,10.4488,10.5023,10.4488,10.5023,14920.507745218,0
+VLT.US,D,20180220,000000,10.4731,10.4887,10.4731,10.4731,4465.0513671276,0
+VLT.US,D,20180221,000000,10.5023,10.5189,10.4547,10.4663,8813.953838195,0
+VLT.US,D,20180222,000000,10.4819,10.5091,10.4819,10.4955,8506.6218034871,0
+VLT.US,D,20180223,000000,10.5344,10.5344,10.4955,10.5189,6789.057154668,0
+VLT.US,D,20180226,000000,10.5091,10.5481,10.5091,10.5189,13623.340428155,0
+VLT.US,D,20180227,000000,10.5189,10.5432,10.5023,10.5091,18620.826557754,0
+VLT.US,D,20180228,000000,10.5189,10.5432,10.4965,10.5189,9578.686392786,0
+VLT.US,D,20180301,000000,10.4955,10.5023,10.4887,10.5023,8136.5899222335,0
+VLT.US,D,20180302,000000,10.442,10.5091,10.4352,10.5023,17650.5207358,0
+VLT.US,D,20180305,000000,10.442,10.4663,10.4226,10.4226,20260.273364976,0
+VLT.US,D,20180306,000000,10.4731,10.5091,10.4488,10.4955,15797.277730521,0
+VLT.US,D,20180307,000000,10.4731,10.4955,10.4731,10.4897,6063.3835208761,0
+VLT.US,D,20180308,000000,10.4887,10.5189,10.4887,10.5189,11132.820294052,0
+VLT.US,D,20180309,000000,10.5189,10.586,10.5189,10.5481,14326.401002538,0
+VLT.US,D,20180312,000000,10.5762,10.5762,10.4955,10.5023,15362.490270049,0
+VLT.US,D,20180313,000000,10.5189,10.5344,10.4819,10.4819,12596.501957677,0
+VLT.US,D,20180314,000000,10.4887,10.5179,10.4819,10.4819,4255.3666344172,0
+VLT.US,D,20180315,000000,10.4663,10.5257,10.4663,10.4731,12203.857017014,0
+VLT.US,D,20180316,000000,10.4663,10.4877,10.4566,10.4858,6963.7944319267,0
+VLT.US,D,20180319,000000,10.442,10.4586,10.406,10.4147,8145.8407192648,0
+VLT.US,D,20180320,000000,10.406,10.4274,10.405,10.4137,15937.067552328,0
+VLT.US,D,20180321,000000,10.406,10.4147,10.3467,10.3593,21074.343503733,0
+VLT.US,D,20180322,000000,10.3301,10.3662,10.3301,10.3301,9020.554971895,0
+VLT.US,D,20180323,000000,10.3739,10.3739,10.3213,10.3213,8568.2937836961,0
+VLT.US,D,20180326,000000,10.3593,10.5023,10.3213,10.3759,18288.825730962,0
+VLT.US,D,20180327,000000,10.338,10.3973,10.3301,10.3739,12056.872130848,0
+VLT.US,D,20180328,000000,10.3973,10.3973,10.3593,10.371,6342.96316449,0
+VLT.US,D,20180329,000000,10.3467,10.4352,10.3467,10.4352,23370.596900179,0
+VLT.US,D,20180402,000000,10.4226,10.5344,10.3739,10.3886,27163.42368303,0
+VLT.US,D,20180403,000000,10.3739,10.406,10.3739,10.3826,18292.937196309,0
+VLT.US,D,20180404,000000,10.3467,10.406,10.3467,10.3973,17856.094003163,0
+VLT.US,D,20180405,000000,10.3904,10.3973,10.3826,10.3826,11016.671397992,0
+VLT.US,D,20180406,000000,10.3826,10.3826,10.3505,10.3662,39386.810160442,0
+VLT.US,D,20180409,000000,10.3739,10.4488,10.3505,10.3904,46537.67626567,0
+VLT.US,D,20180410,000000,10.4226,10.4284,10.406,10.4284,28858.37527244,0
+VLT.US,D,20180411,000000,10.3826,10.4352,10.3826,10.4352,38664.220125662,0
+VLT.US,D,20180412,000000,10.4352,10.4819,10.4352,10.4566,14121.855601511,0
+VLT.US,D,20180413,000000,10.4488,10.5091,10.406,10.4819,32650.174188952,0
+VLT.US,D,20180416,000000,10.5344,10.5344,10.5082,10.5344,13682.956675691,0
+VLT.US,D,20180417,000000,10.5695,10.5782,10.5501,10.5558,18034.94274577,0
+VLT.US,D,20180418,000000,10.5608,10.5608,10.5344,10.5501,23086.905791219,0
+VLT.US,D,20180419,000000,10.5501,10.5501,10.4731,10.4955,47456.588770784,0
+VLT.US,D,20180420,000000,10.5091,10.5091,10.405,10.405,20640.583909597,0
+VLT.US,D,20180423,000000,10.4284,10.442,10.4137,10.442,55476.00193062,0
+VLT.US,D,20180424,000000,10.4566,10.4566,10.3816,10.3816,9121.285872903,0
+VLT.US,D,20180425,000000,10.3729,10.3729,10.337,10.3505,66529.676516736,0
+VLT.US,D,20180426,000000,10.3301,10.405,10.3301,10.3816,6799.3358180362,0
+VLT.US,D,20180427,000000,10.3973,10.405,10.3933,10.405,5113.6350256584,0
+VLT.US,D,20180430,000000,10.3816,10.441,10.3816,10.4226,8411.0302341633,0
+VLT.US,D,20180501,000000,10.3973,10.4663,10.3953,10.4663,26966.073346362,0
+VLT.US,D,20180502,000000,10.4137,10.4566,10.4137,10.4284,33827.081144607,0
+VLT.US,D,20180503,000000,10.4566,10.4663,10.4216,10.4284,10365.004140449,0
+VLT.US,D,20180504,000000,10.4284,10.4566,10.4137,10.4566,10615.803526633,0
+VLT.US,D,20180507,000000,10.4731,10.4731,10.3729,10.4284,30488.571282628,0
+VLT.US,D,20180508,000000,10.4352,10.4488,10.4284,10.442,5659.4320505075,0
+VLT.US,D,20180509,000000,10.4226,10.442,10.4137,10.4137,27493.368777148,0
+VLT.US,D,20180510,000000,10.3895,10.405,10.337,10.405,181315.6218143,0
+VLT.US,D,20180511,000000,10.3895,10.4226,10.3895,10.4137,60173.351089867,0
+VLT.US,D,20180514,000000,10.4488,10.4488,10.3973,10.405,27766.78122274,0
+VLT.US,D,20180515,000000,10.4137,10.4137,10.3291,10.3652,57888.404223126,0
+VLT.US,D,20180516,000000,10.3584,10.3652,10.336,10.3584,23731.377984402,0
+VLT.US,D,20180517,000000,10.3505,10.3584,10.3194,10.3194,17186.953017897,0
+VLT.US,D,20180518,000000,10.3194,10.3291,10.3069,10.3291,25917.649682809,0
+VLT.US,D,20180521,000000,10.3194,10.3447,10.3194,10.3291,33445.742733647,0
+VLT.US,D,20180522,000000,10.3069,10.3447,10.3069,10.3194,10482.180902847,0
+VLT.US,D,20180523,000000,10.3136,10.3447,10.3136,10.3447,10162.514472098,0
+VLT.US,D,20180524,000000,10.336,10.3505,10.3291,10.3291,11593.304412944,0
+VLT.US,D,20180525,000000,10.3291,10.3447,10.2989,10.3194,16947.460161418,0
+VLT.US,D,20180529,000000,10.3069,10.3069,10.2775,10.2989,23503.191657629,0
+VLT.US,D,20180530,000000,10.3194,10.3486,10.3136,10.3194,23209.2218853,0
+VLT.US,D,20180531,000000,10.2932,10.3584,10.2855,10.3049,38935.576838581,0
+VLT.US,D,20180601,000000,10.2989,10.3584,10.2989,10.3505,12682.842729969,0
+VLT.US,D,20180604,000000,10.3584,10.3642,10.3291,10.3505,17325.714973366,0
+VLT.US,D,20180605,000000,10.336,10.3584,10.336,10.3447,21198.715330488,0
+VLT.US,D,20180606,000000,10.3194,10.3505,10.3194,10.3505,17844.787473459,0
+VLT.US,D,20180607,000000,10.3584,10.3729,10.3496,10.3584,9843.8759076844,0
+VLT.US,D,20180608,000000,10.3505,10.3816,10.3505,10.3816,8990.7468481273,0
+VLT.US,D,20180611,000000,10.3895,10.4137,10.3652,10.3652,18022.608349727,0
+VLT.US,D,20180612,000000,10.3652,10.4137,10.3584,10.3973,22192.66207819,0
+VLT.US,D,20180613,000000,10.3584,10.403,10.3584,10.3895,13431.129423171,0
+VLT.US,D,20180614,000000,10.3895,10.3993,10.3895,10.3973,15505.363690865,0
+VLT.US,D,20180615,000000,10.336,10.405,10.336,10.405,11842.048066455,0
+VLT.US,D,20180618,000000,10.3505,10.3895,10.3505,10.3729,13653.148551924,0
+VLT.US,D,20180619,000000,10.3505,10.4137,10.3505,10.4137,20201.684983777,0
+VLT.US,D,20180620,000000,10.3973,10.4226,10.3729,10.405,15743.828681006,0
+VLT.US,D,20180621,000000,10.3973,10.3973,10.3584,10.3973,12680.786997296,0
+VLT.US,D,20180622,000000,10.405,10.4226,10.3973,10.405,21935.695493985,0
+VLT.US,D,20180625,000000,10.4284,10.4284,10.3584,10.3612,22977.951959516,0
+VLT.US,D,20180626,000000,10.3816,10.3816,10.3505,10.3729,14205.112774794,0
+VLT.US,D,20180627,000000,10.3447,10.3807,10.3447,10.3729,22017.924800931,0
+VLT.US,D,20180628,000000,10.3505,10.3505,10.3194,10.3243,27847.982663349,0
+VLT.US,D,20180629,000000,10.336,10.3447,10.3069,10.3291,54987.765420631,0
+VLT.US,D,20180702,000000,10.3194,10.3496,10.2989,10.3291,15276.149497755,0
+VLT.US,D,20180703,000000,10.2922,10.3069,10.2922,10.3069,11966.419893209,0
+VLT.US,D,20180705,000000,10.2922,10.3652,10.2922,10.3652,14296.59287877,0
+VLT.US,D,20180706,000000,10.2989,10.337,10.2989,10.3194,47602.545790611,0
+VLT.US,D,20180709,000000,10.3291,10.333,10.3069,10.3136,19783.343384692,0
+VLT.US,D,20180710,000000,10.3447,10.3447,10.2989,10.3291,23730.350118065,0
+VLT.US,D,20180711,000000,9.95261,10.3291,9.95261,10.2989,59295.553238227,0
+VLT.US,D,20180712,000000,10.2845,10.3136,10.2678,10.2989,12405.318819029,0
+VLT.US,D,20180713,000000,10.2989,10.3136,10.2845,10.2922,52416.043845919,0
+VLT.US,D,20180716,000000,10.3447,10.3447,10.2581,10.3291,35833.47623407,0
+VLT.US,D,20180717,000000,10.2989,10.3311,10.2989,10.3194,16182.727606827,0
+VLT.US,D,20180718,000000,10.2989,10.3505,10.2989,10.3291,23914.338192356,0
+VLT.US,D,20180719,000000,10.3069,10.3194,10.2845,10.3069,19559.268523266,0
+VLT.US,D,20180720,000000,10.2989,10.3291,10.2766,10.3291,15264.842968052,0
+VLT.US,D,20180723,000000,10.3505,10.3505,10.3059,10.336,16080.968839482,0
+VLT.US,D,20180724,000000,10.3593,10.3904,10.3389,10.3904,25295.790549036,0
+VLT.US,D,20180725,000000,10.3904,10.3904,10.3593,10.3593,12272.72406158,0
+VLT.US,D,20180726,000000,10.3593,10.3826,10.3447,10.3826,17037.912399058,0
+VLT.US,D,20180727,000000,10.3739,10.3904,10.3593,10.3739,11867.744724875,0
+VLT.US,D,20180730,000000,10.3593,10.3973,10.3593,10.3904,29899.603871633,0
+VLT.US,D,20180731,000000,10.4586,10.4897,10.442,10.4751,45003.071824805,0
+VLT.US,D,20180801,000000,10.4751,10.4917,10.4673,10.48,56806.06097046,0
+VLT.US,D,20180802,000000,10.4751,10.481,10.4673,10.4751,36877.788432276,0
+VLT.US,D,20180803,000000,10.4508,10.5043,10.4508,10.4634,53874.58617786,0
+VLT.US,D,20180806,000000,10.4508,10.4673,10.442,10.4673,46358.827523064,0
+VLT.US,D,20180807,000000,10.442,10.4848,10.442,10.4848,14005.706705452,0
+VLT.US,D,20180808,000000,10.4586,10.4917,10.4508,10.4917,5943.1231594686,0
+VLT.US,D,20180809,000000,10.4917,10.5121,10.4673,10.4917,11902.692180326,0
+VLT.US,D,20180810,000000,10.4586,10.5043,10.4586,10.5043,37893.32037305,0
+VLT.US,D,20180813,000000,10.4848,10.5538,10.4673,10.4975,15459.109705709,0
+VLT.US,D,20180814,000000,10.5043,10.5227,10.5043,10.5227,5358.2672138205,0
+VLT.US,D,20180815,000000,10.4751,10.5247,10.4751,10.5043,4799.1079265927,0
+VLT.US,D,20180816,000000,10.513,10.5538,10.513,10.5538,5321.2640256951,0
+VLT.US,D,20180817,000000,10.513,10.5655,10.513,10.5538,15675.989502777,0
+VLT.US,D,20180820,000000,10.5538,10.5655,10.5451,10.5568,19833.708835197,0
+VLT.US,D,20180821,000000,10.5384,10.5879,10.5384,10.5841,7317.3804517913,0
+VLT.US,D,20180822,000000,10.5538,10.5841,10.5538,10.5655,6134.3062981164,0
+VLT.US,D,20180823,000000,10.5451,10.5831,10.5451,10.5558,3896.6412828685,0
+VLT.US,D,20180824,000000,10.5987,10.6064,10.5451,10.5451,39944.941581333,0
+VLT.US,D,20180827,000000,10.5568,10.5743,10.5568,10.5568,49281.051518632,0
+VLT.US,D,20180828,000000,10.5743,10.6104,10.5568,10.5655,46178.950914121,0
+VLT.US,D,20180829,000000,10.5568,10.5987,10.5568,10.5919,28810.065554608,0
+VLT.US,D,20180830,000000,10.5841,10.6064,10.5841,10.6064,22593.529949548,0
+VLT.US,D,20180831,000000,10.6298,10.6542,10.5568,10.5841,21037.340315607,0
+VLT.US,D,20180904,000000,10.5841,10.6201,10.5841,10.6133,43470.523116612,0
+VLT.US,D,20180905,000000,10.623,10.6542,10.6133,10.6542,37666.161912613,0
+VLT.US,D,20180906,000000,10.6677,10.6677,10.6542,10.6542,43203.277869039,0
+VLT.US,D,20180907,000000,10.6911,10.6911,10.5987,10.5987,46960.129330101,0
+VLT.US,D,20180910,000000,10.6395,10.6462,10.5655,10.5655,82210.805351197,0
+VLT.US,D,20180911,000000,10.513,10.5655,10.513,10.5451,24245.31115281,0
+VLT.US,D,20180912,000000,10.5841,10.6454,10.5665,10.5987,14811.553913515,0
+VLT.US,D,20180913,000000,10.5987,10.6462,10.5987,10.6133,11718.704106037,0
+VLT.US,D,20180914,000000,10.6133,10.6328,10.6133,10.6298,42413.876522365,0
+VLT.US,D,20180917,000000,10.623,10.6765,10.6133,10.6619,30403.258376673,0
+VLT.US,D,20180918,000000,10.6843,10.692,10.6659,10.6765,18958.994582566,0
+VLT.US,D,20180919,000000,10.6765,10.6765,10.6395,10.6462,10547.964348403,0
+VLT.US,D,20180920,000000,10.6619,10.6765,10.6298,10.6552,13322.175591469,0
+VLT.US,D,20180921,000000,10.6619,10.6677,10.6552,10.6552,26363.743672987,0
+VLT.US,D,20180924,000000,10.6765,10.6843,10.6395,10.6619,7889.9020013977,0
+VLT.US,D,20180925,000000,10.6765,10.6765,10.6425,10.6552,9016.4435065477,0
+VLT.US,D,20180926,000000,10.6765,10.6843,10.6542,10.6765,25943.346341229,0
+VLT.US,D,20180927,000000,10.6891,10.7067,10.6462,10.6765,18858.263681558,0
+VLT.US,D,20180928,000000,10.7067,10.7145,10.6619,10.692,16837.478463379,0
+VLT.US,D,20181001,000000,10.73,10.7485,10.692,10.692,23550.473509123,0
+VLT.US,D,20181002,000000,10.6998,10.7485,10.696,10.7232,7114.8907834386,0
+VLT.US,D,20181003,000000,10.73,10.765,10.7183,10.7183,26872.53750971,0
+VLT.US,D,20181004,000000,10.73,10.73,10.6133,10.6133,28329.02410898,0
+VLT.US,D,20181005,000000,10.6298,10.6298,10.4907,10.5121,52534.248474652,0
+VLT.US,D,20181008,000000,10.5374,10.5374,10.4838,10.5121,13088.849933011,0
+VLT.US,D,20181009,000000,10.5568,10.5568,10.403,10.403,254724.80772334,0
+VLT.US,D,20181010,000000,10.403,10.403,10.334,10.3564,98321.582314447,0
+VLT.US,D,20181011,000000,10.3496,10.3564,10.334,10.3477,70284.472245124,0
+VLT.US,D,20181012,000000,10.403,10.4274,10.3876,10.403,22700.428048576,0
+VLT.US,D,20181015,000000,10.3876,10.4498,10.3876,10.4498,23411.711553652,0
+VLT.US,D,20181016,000000,10.4673,10.5588,10.4343,10.5588,35956.820194488,0
+VLT.US,D,20181017,000000,10.5588,10.5909,10.4751,10.5909,79080.952355593,0
+VLT.US,D,20181018,000000,10.5548,10.5598,10.4917,10.5548,48027.054587715,0
+VLT.US,D,20181019,000000,10.5548,10.5928,10.4751,10.4751,21169.935073057,0
+VLT.US,D,20181022,000000,10.4975,10.5384,10.4917,10.5043,27145.949955304,0
+VLT.US,D,20181023,000000,10.4917,10.5384,10.4586,10.5384,27063.720648359,0
+VLT.US,D,20181024,000000,10.5295,10.5928,10.5227,10.5928,31679.868366998,0
+VLT.US,D,20181025,000000,10.5996,10.6405,10.5432,10.6318,25272.149623289,0
+VLT.US,D,20181026,000000,10.6249,10.6249,10.5101,10.6151,41259.582626121,0
+VLT.US,D,20181029,000000,10.6151,10.6561,10.5227,10.5762,26170.504801667,0
+VLT.US,D,20181030,000000,10.5762,10.5928,10.5548,10.5588,21856.54978605,0
+VLT.US,D,20181031,000000,10.5762,10.5928,10.5588,10.586,35093.412471563,0
+VLT.US,D,20181101,000000,10.6472,10.767,10.5451,10.7252,37693.914303707,0
+VLT.US,D,20181102,000000,10.6863,10.7252,10.6794,10.6794,20429.87131055,0
+VLT.US,D,20181105,000000,10.7426,10.7504,10.5996,10.7174,24658.51342021,0
+VLT.US,D,20181106,000000,10.6863,10.6901,10.6318,10.6318,27130.531960252,0
+VLT.US,D,20181107,000000,10.695,10.7602,10.695,10.7602,13089.877799348,0
+VLT.US,D,20181108,000000,10.7504,10.7737,10.7504,10.7737,9724.6434126138,0
+VLT.US,D,20181109,000000,10.7737,10.8273,10.7737,10.8273,17666.966597189,0
+VLT.US,D,20181112,000000,10.8516,10.8652,10.7504,10.8117,20486.403959075,0
+VLT.US,D,20181113,000000,10.8857,10.8857,10.694,10.6998,14850.612834314,0
+VLT.US,D,20181114,000000,10.7252,10.7826,10.5743,10.5841,61198.133827672,0
+VLT.US,D,20181115,000000,10.5743,10.5841,10.3769,10.3769,31689.119164029,0
+VLT.US,D,20181116,000000,10.3933,10.4897,10.3933,10.4401,17555.957032813,0
+VLT.US,D,20181119,000000,10.4401,10.4965,10.4254,10.4254,8065.6671449932,0
+VLT.US,D,20181120,000000,10.4187,10.4401,10.2416,10.2659,42741.76588381,0
+VLT.US,D,20181121,000000,10.2922,10.3438,10.2192,10.2289,21922.333231607,0
+VLT.US,D,20181123,000000,10.2037,10.2037,10.085,10.1473,12645.839541845,0
+VLT.US,D,20181126,000000,10.1804,10.2571,10.1327,10.2105,20135.901538221,0
+VLT.US,D,20181127,000000,10.1735,10.1851,10.1394,10.157,7072.7482636292,0
+VLT.US,D,20181128,000000,10.1939,10.3069,10.1735,10.3069,32677.926580046,0
+VLT.US,D,20181129,000000,10.3204,10.3301,10.2835,10.3146,29807.09590132,0
+VLT.US,D,20181130,000000,10.338,10.3933,10.226,10.3933,16997.825611922,0
+VLT.US,D,20181203,000000,10.4469,10.4897,10.4012,10.4654,15423.134383921,0
+VLT.US,D,20181204,000000,10.4965,10.5023,10.4187,10.4401,10394.812264217,0
+VLT.US,D,20181206,000000,10.4313,10.4605,10.3467,10.3525,10478.069437499,0
+VLT.US,D,20181207,000000,10.4099,10.4401,10.3467,10.3467,20106.093414454,0
+VLT.US,D,20181210,000000,10.4012,10.4187,10.3486,10.3933,13961.508452969,0
+VLT.US,D,20181211,000000,10.4187,10.4313,10.3612,10.369,34033.682278306,0
+VLT.US,D,20181212,000000,10.4099,10.4469,10.3933,10.4012,7067.6089319451,0
+VLT.US,D,20181213,000000,10.4566,10.4566,10.3769,10.4187,422800.48325312,0
+VLT.US,D,20181214,000000,10.3457,10.3525,10.2979,10.337,16300.93223556,0
+VLT.US,D,20181217,000000,10.2561,10.3136,10.2561,10.3136,30538.936733133,0
+VLT.US,D,20181218,000000,10.3136,10.3642,10.2747,10.2825,29593.299703262,0
+VLT.US,D,20181219,000000,10.2825,10.3059,10.1628,10.1628,11975.670690241,0
+VLT.US,D,20181220,000000,10.1784,10.1871,9.65788,9.76391,57973.717129081,0
+VLT.US,D,20181221,000000,9.71333,9.74932,9.65788,9.6822,17643.325671442,0
+VLT.US,D,20181224,000000,9.70456,9.73181,9.70068,9.72305,13478.411274665,0
+VLT.US,D,20181226,000000,9.71333,9.88263,9.71333,9.87576,27554.01289102,0
+VLT.US,D,20181227,000000,9.85151,9.88263,9.80672,9.88263,23269.865999171,0
+VLT.US,D,20181228,000000,9.85926,9.98381,9.85926,9.9225,17002.964943606,0
+VLT.US,D,20181231,000000,9.97014,10.0169,9.96232,10.0003,29260.271010133,0
+VLT.US,D,20190102,000000,10.0003,10.1103,9.99153,10.1103,10845.017719743,0
+VLT.US,D,20190103,000000,10.12,10.12,10.0684,10.1103,10025.808249301,0
+VLT.US,D,20190104,000000,10.1628,10.3457,10.1628,10.3136,13915.254467812,0
+VLT.US,D,20190107,000000,10.3136,10.5627,10.3136,10.5374,12517.356249742,0
+VLT.US,D,20190108,000000,10.5588,10.6813,10.5588,10.6288,15561.896339391,0
+VLT.US,D,20190109,000000,10.7359,10.7359,10.6649,10.6716,12563.610234899,0
+VLT.US,D,20190110,000000,10.696,10.7193,10.6813,10.696,130077.51279037,0
+VLT.US,D,20190111,000000,10.7533,10.762,10.7242,10.762,16350.269819728,0
+VLT.US,D,20190114,000000,10.7767,10.8545,10.762,10.801,26167.421202656,0
+VLT.US,D,20190115,000000,10.8146,10.8467,10.7533,10.7923,57454.64462899,0
+VLT.US,D,20190116,000000,10.8224,10.8652,10.8097,10.8652,11351.755823793,0
+VLT.US,D,20190117,000000,10.839,10.874,10.7923,10.8477,12253.194601181,0
+VLT.US,D,20190118,000000,10.8555,10.9858,10.8555,10.946,32451.795985946,0
+VLT.US,D,20190122,000000,10.946,10.946,10.8954,10.9158,12967.561705268,0
+VLT.US,D,20190123,000000,10.9528,10.9858,10.8964,10.9528,7979.3263727006,0
+VLT.US,D,20190124,000000,10.9927,10.9927,10.9207,10.9372,13496.912868728,0
+VLT.US,D,20190125,000000,10.9927,10.9927,10.8817,10.9372,43745.991294878,0
+VLT.US,D,20190128,000000,10.8817,10.9684,10.8817,10.9684,21818.518731588,0
+VLT.US,D,20190129,000000,10.9927,11.1727,10.9684,11.0588,16643.21172572,0
+VLT.US,D,20190130,000000,11.1046,11.1581,11.0471,11.1046,13242.002017198,0
+VLT.US,D,20190131,000000,11.1192,11.1192,11.0812,11.1046,12300.476452674,0
+VLT.US,D,20190201,000000,11.1123,11.3779,11.0423,11.1357,78373.780315864,0
+VLT.US,D,20190204,000000,11.1357,11.197,11.1357,11.1454,24432.38282611,0
+VLT.US,D,20190205,000000,11.0899,11.3371,11.0899,11.2087,24901.089875699,0
+VLT.US,D,20190206,000000,11.1727,11.2087,11.1542,11.2087,10698.032833578,0
+VLT.US,D,20190207,000000,11.1192,11.2485,11.1192,11.1629,12826.744017123,0
+VLT.US,D,20190208,000000,11.1454,11.1824,11.1357,11.1824,12820.576819103,0
+VLT.US,D,20190211,000000,11.197,11.3206,11.1901,11.2748,8725.5573332289,0
+VLT.US,D,20190212,000000,11.3381,11.5006,11.3381,11.4227,18255.934008185,0
+VLT.US,D,20190213,000000,11.4674,11.4674,11.3381,11.3381,4676.7918325116,0
+VLT.US,D,20190214,000000,11.3964,11.3964,11.303,11.3605,14102.326141112,0
+VLT.US,D,20190215,000000,11.2564,11.3089,11.1036,11.2661,119638.50227367,0
+VLT.US,D,20190219,000000,11.2748,11.3381,11.2748,11.3381,39940.830115986,0
+VLT.US,D,20190220,000000,11.3089,11.3789,11.3089,11.3527,14305.843675801,0
+VLT.US,D,20190221,000000,11.3527,11.3964,11.3381,11.3964,12227.49794276,0
+VLT.US,D,20190222,000000,11.3605,11.446,11.3605,11.4324,9078.1154867567,0
+VLT.US,D,20190225,000000,11.4586,11.5006,11.4586,11.5006,20626.193780882,0
+VLT.US,D,20190226,000000,11.4917,11.5258,11.484,11.517,8885.9044817722,0
+VLT.US,D,20190227,000000,11.5093,11.589,11.414,11.4917,10827.543992016,0
+VLT.US,D,20190228,000000,11.5006,11.6582,11.4869,11.5521,6902.1224517177,0
+VLT.US,D,20190301,000000,11.5725,11.7098,11.5725,11.6144,15137.387542285,0
+VLT.US,D,20190304,000000,11.6669,11.6669,11.5356,11.5978,10339.307482029,0
+VLT.US,D,20190305,000000,11.5978,11.5978,11.5521,11.5589,5318.1804266847,0
+VLT.US,D,20190306,000000,11.6144,11.6298,11.5093,11.589,23342.844509086,0
+VLT.US,D,20190307,000000,11.5978,11.5978,11.517,11.517,5259.5920454862,0
+VLT.US,D,20190308,000000,11.517,11.5667,11.446,11.5667,15318.292017565,0
+VLT.US,D,20190311,000000,11.5725,11.699,11.5239,11.6298,15506.391557202,0
+VLT.US,D,20190312,000000,11.6387,11.7437,11.558,11.6873,10870.714378164,0
+VLT.US,D,20190313,000000,11.6951,11.7272,11.6814,11.6814,6234.0093327875,0
+VLT.US,D,20190314,000000,11.6873,11.6873,11.5725,11.6144,36226.121174734,0
+VLT.US,D,20190315,000000,11.5978,11.6669,11.5813,11.5813,4686.042629543,0
+VLT.US,D,20190318,000000,11.589,11.6484,11.589,11.6387,3675.6500204531,0
+VLT.US,D,20190319,000000,11.6387,11.6669,11.6387,11.6572,19926.216805511,0
+VLT.US,D,20190320,000000,11.6669,11.7456,11.6211,11.6814,12239.832338802,0
+VLT.US,D,20190321,000000,11.6747,11.6747,11.6669,11.6669,3085.6547431208,0
+VLT.US,D,20190322,000000,11.6572,11.7613,11.6572,11.7613,4774.4391345092,0
+VLT.US,D,20190325,000000,11.7107,11.7185,11.6523,11.7185,13206.026695409,0
+VLT.US,D,20190326,000000,11.6669,11.7369,11.6669,11.7038,1867.6331339942,0
+VLT.US,D,20190327,000000,11.7544,11.7613,11.7339,11.7544,5453.8587831444,0
+VLT.US,D,20190328,000000,11.7544,11.7544,11.6221,11.7369,3215.1659015596,0
+VLT.US,D,20190329,000000,11.7369,11.7369,11.6951,11.6951,14126.994933195,0
+VLT.US,D,20190401,000000,11.7272,11.8245,11.7272,11.7875,27556.068623693,0
+VLT.US,D,20190402,000000,11.7875,11.8167,11.7875,11.8109,11733.094234752,0
+VLT.US,D,20190403,000000,11.8245,11.841,11.7369,11.8245,62411.016105115,0
+VLT.US,D,20190404,000000,11.8673,11.8848,11.8673,11.877,10739.147487051,0
+VLT.US,D,20190405,000000,11.877,11.8946,11.8167,11.8595,23551.50137546,0
+VLT.US,D,20190408,000000,11.8333,11.8614,11.8167,11.8245,14447.689230282,0
+VLT.US,D,20190409,000000,11.8245,11.8595,11.8167,11.8245,47625.15885002,0
+VLT.US,D,20190410,000000,11.8333,11.8497,11.7875,11.8497,52035.733301297,0
+VLT.US,D,20190411,000000,11.9101,11.9101,11.8245,11.8595,12177.132492256,0
+VLT.US,D,20190412,000000,11.8595,11.8673,11.806,11.8497,28173.816292119,0
+VLT.US,D,20190415,000000,11.8497,11.9101,11.8497,11.9023,12549.220106183,0
+VLT.US,D,20190416,000000,11.9568,11.9568,11.9023,11.9101,10612.719927623,0
+VLT.US,D,20190417,000000,11.9568,11.9568,11.9101,11.9413,18233.320948774,0
+VLT.US,D,20190418,000000,11.9413,11.948,11.8245,11.8245,19047.391087533,0
+VLT.US,D,20190422,000000,11.8848,11.9413,11.8848,11.9413,3468.0210204163,0
+VLT.US,D,20190423,000000,11.9325,11.9908,11.9101,11.9821,13542.138987548,0
+VLT.US,D,20190424,000000,11.9821,11.9821,11.9101,11.9101,8022.4967588469,0
+VLT.US,D,20190425,000000,11.9325,11.9325,11.8673,11.9111,10757.649081115,0
+VLT.US,D,20190426,000000,11.9101,11.9908,11.9101,11.9908,4749.7703424255,0
+VLT.US,D,20190429,000000,12.0005,12.0132,11.9908,11.9908,11313.724769331,0
+VLT.US,D,20190430,000000,11.9908,12.0571,11.9908,12.0414,13099.12859638,0
+VLT.US,D,20190501,000000,12.0715,12.0715,12.0541,12.0628,13657.260017271,0
+VLT.US,D,20190502,000000,12.0628,12.0969,12.0327,12.0327,12724.985249779,0
+VLT.US,D,20190503,000000,12.0327,12.1144,12.0327,12.0715,5770.4416148836,0
+VLT.US,D,20190506,000000,12.0239,12.0949,12.0239,12.0872,6145.6128278213,0
+VLT.US,D,20190507,000000,12.0805,12.2623,12.0531,12.2623,21968.587216763,0
+VLT.US,D,20190508,000000,12.2273,12.2273,12.13,12.13,9344.3328679919,0
+VLT.US,D,20190509,000000,12.1659,12.1659,12.0969,12.1387,5101.3006296165,0
+VLT.US,D,20190510,000000,12.1659,12.1659,12.0862,12.1222,3154.5217876875,0
+VLT.US,D,20190513,000000,12.0882,12.1913,12.0805,12.1046,13686.040274701,0
+VLT.US,D,20190514,000000,12.1659,12.1962,12.131,12.1387,21334.393686948,0
+VLT.US,D,20190515,000000,12.1562,12.2059,12.0715,12.0882,9314.5247442243,0
+VLT.US,D,20190516,000000,12.1046,12.1699,12.0229,12.13,12256.27820019,0
+VLT.US,D,20190517,000000,12.1144,12.1144,12.0229,12.0628,7158.0611695849,0
+VLT.US,D,20190520,000000,12.0969,12.0969,11.8751,11.9413,23172.218697174,0
+VLT.US,D,20190521,000000,11.9237,12.0172,11.9237,11.9558,12975.784635962,0
+VLT.US,D,20190522,000000,11.9898,11.9898,11.8926,11.9714,19096.728671699,0
+VLT.US,D,20190523,000000,11.9237,11.951,11.9237,11.9237,4814.525921645,0
+VLT.US,D,20190524,000000,11.9237,11.9811,11.9237,11.9714,5386.0196049145,0
+VLT.US,D,20190528,000000,11.9898,12.0172,11.9403,11.9637,9940.4953433451,0
+VLT.US,D,20190529,000000,11.9996,12.0162,11.914,11.914,14524.779205544,0
+VLT.US,D,20190530,000000,11.916,11.9714,11.916,11.9315,57592.378718124,0
+VLT.US,D,20190531,000000,11.9315,11.9928,11.7758,11.7758,16186.839072175,0
+VLT.US,D,20190603,000000,11.8479,11.8479,11.5764,11.7155,42888.750769974,0
+VLT.US,D,20190604,000000,11.7583,11.839,11.6912,11.8099,12306.643650695,0
+VLT.US,D,20190605,000000,11.7856,11.8654,11.7856,11.8654,7522.9537191545,0
+VLT.US,D,20190606,000000,11.8848,11.9548,11.7671,11.8809,11319.891967352,0
+VLT.US,D,20190607,000000,11.9315,11.9403,11.8907,11.9198,6611.2362783989,0
+VLT.US,D,20190610,000000,12.0084,12.0084,11.9315,11.9403,4526.7233473366,0
+VLT.US,D,20190611,000000,11.9811,12.0862,11.9637,11.9637,5761.1908178522,0
+VLT.US,D,20190612,000000,12.0172,12.0473,11.9637,11.9637,5726.2433624006,0
+VLT.US,D,20190613,000000,11.9898,12.0805,11.9898,12.0229,4004.5672482341,0
+VLT.US,D,20190614,000000,12.0229,12.0444,12.0229,12.0444,1868.661000331,0
+VLT.US,D,20190617,000000,12.1397,12.1747,11.9714,12.0172,192960.31954408,0
+VLT.US,D,20190618,000000,12.022,12.0812,11.9898,11.9898,36195.285184629,0
+VLT.US,D,20190619,000000,11.9898,12.0805,11.9898,12.0327,21729.094360285,0
+VLT.US,D,20190620,000000,12.0571,12.0939,11.9851,12.0414,63109.965214149,0
+VLT.US,D,20190621,000000,12.0172,12.0725,12.0172,12.0501,7694.6073974027,0
+VLT.US,D,20190624,000000,12.0892,12.1222,12.0571,12.0638,30722.924807422,0
+VLT.US,D,20190625,000000,12.0725,12.0725,12.0229,12.0327,4466.0792334644,0
+VLT.US,D,20190626,000000,12.0638,12.0812,12.0346,12.0638,8086.2244717295,0
+VLT.US,D,20190627,000000,12.0638,12.1154,12.0638,12.0892,7542.483179554,0
+VLT.US,D,20190628,000000,12.0725,12.0979,12.0638,12.0812,12881.220932974,0
+VLT.US,D,20190701,000000,12.0812,12.1582,12.0725,12.1222,10300.248561231,0
+VLT.US,D,20190702,000000,12.2069,12.2069,12.1602,12.1679,6832.2275408143,0
+VLT.US,D,20190703,000000,12.1154,12.1893,12.1056,12.1397,22915.25211297,0
+VLT.US,D,20190705,000000,12.1582,12.163,12.0812,12.1495,23852.666212147,0
+VLT.US,D,20190708,000000,12.1495,12.1669,12.1154,12.1222,13029.233685477,0
+VLT.US,D,20190709,000000,12.1154,12.1397,12.1125,12.1358,6276.151852597,0
+VLT.US,D,20190710,000000,12.1222,12.1816,12.1222,12.1679,12456.712135869,0
+VLT.US,D,20190711,000000,12.2069,12.2069,12.131,12.131,21409.427929535,0
+VLT.US,D,20190712,000000,12.1495,12.1582,12.1397,12.1397,6359.4090258791,0
+VLT.US,D,20190715,000000,12.1397,12.1397,12.1222,12.1222,4215.2798472814,0
+VLT.US,D,20190716,000000,12.1397,12.1903,12.1397,12.1495,24243.255420137,0
+VLT.US,D,20190717,000000,12.1747,12.1816,12.1387,12.1495,5452.8309168075,0
+VLT.US,D,20190718,000000,12.131,12.1407,12.1154,12.1222,4173.1373274719,0
+VLT.US,D,20190719,000000,12.1154,12.1582,12.1154,12.1154,4538.0298770415,0
+VLT.US,D,20190722,000000,12.1679,12.1679,12.1154,12.1154,12210.024215034,0
+VLT.US,D,20190723,000000,12.0979,12.1426,12.0979,12.1222,3481.3832827949,0
+VLT.US,D,20190724,000000,12.1154,12.1455,12.1154,12.1455,6497.1431150123,0
+VLT.US,D,20190725,000000,12.1747,12.1747,12.1154,12.1397,11153.377620789,0
+VLT.US,D,20190726,000000,12.199,12.199,12.131,12.1397,6496.1152486756,0
+VLT.US,D,20190729,000000,12.1679,12.1679,12.0725,12.1495,32739.598560255,0
+VLT.US,D,20190730,000000,12.1495,12.1582,12.1397,12.1495,15047.963170982,0
+VLT.US,D,20190731,000000,12.1816,12.1903,12.1397,12.1495,24226.809558747,0
+VLT.US,D,20190801,000000,12.1679,12.2039,12.1222,12.1582,13329.370655827,0
+VLT.US,D,20190802,000000,12.1397,12.1582,12.132,12.1397,4258.4502334277,0
+VLT.US,D,20190805,000000,12.0725,12.0725,12.0162,12.0317,12915.140522089,0
+VLT.US,D,20190806,000000,12.0892,12.0979,12.0725,12.0765,8337.0238579125,0
+VLT.US,D,20190807,000000,11.9801,12.0725,11.9801,12.0317,11703.286110985,0
+VLT.US,D,20190808,000000,12.0229,12.0725,11.9938,12.0074,30296.360277644,0
+VLT.US,D,20190809,000000,12.0074,12.0404,12.0074,12.0229,2258.2223419842,0
+VLT.US,D,20190812,000000,12.0162,12.0571,11.9888,11.9888,5277.065773212,0
+VLT.US,D,20190813,000000,12.0668,12.0668,12.0074,12.0366,12708.53938839,0
+VLT.US,D,20190814,000000,11.9801,11.9801,11.9257,11.9305,29338.388851732,0
+VLT.US,D,20190815,000000,11.9383,11.9548,11.9383,11.9471,9947.6904077028,0
+VLT.US,D,20190816,000000,11.9471,11.9772,11.9305,11.9305,5315.0968276743,0
+VLT.US,D,20190819,000000,11.9637,12.0065,11.9637,11.9801,12064.067195206,0
+VLT.US,D,20190820,000000,11.9987,12.0084,11.9888,12.0045,3877.111822469,0
+VLT.US,D,20190821,000000,12.0229,12.0317,12.0074,12.0229,7703.858194434,0
+VLT.US,D,20190822,000000,12.0404,12.0404,11.9861,11.9987,25138.526999503,0
+VLT.US,D,20190823,000000,12.0074,12.0229,11.9597,11.9597,10946.776487088,0
+VLT.US,D,20190826,000000,12.0074,12.0191,11.9987,12.0074,5221.560991024,0
+VLT.US,D,20190827,000000,11.9471,12.0229,11.9471,11.9471,12991.202631014,0
+VLT.US,D,20190828,000000,11.9637,11.9888,11.9548,11.9801,7912.5150608076,0
+VLT.US,D,20190829,000000,11.9888,12.0229,11.9888,12.0229,2297.2812627832,0
+VLT.US,D,20190830,000000,12.0648,12.0648,12.0297,12.0404,5898.9249069856,0
+VLT.US,D,20190903,000000,11.9704,12.0404,11.9548,12.0404,12316.922314063,0
+VLT.US,D,20190904,000000,12.0822,12.0822,12.0269,12.0735,9688.6680908253,0
+VLT.US,D,20190905,000000,12.0902,12.132,12.0493,12.0735,10559.270878109,0
+VLT.US,D,20190906,000000,12.0979,12.132,12.0902,12.0939,7212.5380854361,0
+VLT.US,D,20190909,000000,12.1232,12.1504,12.0979,12.1232,9854.1545710526,0
+VLT.US,D,20190910,000000,12.1232,12.1689,12.1232,12.1689,12785.62936365,0
+VLT.US,D,20190911,000000,12.201,12.201,12.1689,12.1826,4933.7584167156,0
+VLT.US,D,20190912,000000,12.2176,12.2487,12.2097,12.2487,9282.660887783,0
+VLT.US,D,20190913,000000,12.2419,12.2584,12.201,12.201,7427.3621498306,0
+VLT.US,D,20190916,000000,12.2419,12.2419,12.2185,12.2419,5709.7975010115,0
+VLT.US,D,20190917,000000,12.2778,12.2817,12.2176,12.2419,7268.0428676242,0
+VLT.US,D,20190918,000000,12.2243,12.2857,12.2243,12.2331,6292.597713986,0
+VLT.US,D,20190919,000000,12.2584,12.3012,12.131,12.2857,12802.07522504,0
+VLT.US,D,20190920,000000,12.3693,12.3693,12.2681,12.2681,8184.8996400638,0
+VLT.US,D,20190923,000000,12.2681,12.2827,12.1582,12.1582,15389.214794805,0
+VLT.US,D,20190924,000000,12.1679,12.2419,12.1679,12.2204,13566.807779631,0
+VLT.US,D,20190925,000000,12.2487,12.2487,12.2331,12.2331,6744.858902185,0
+VLT.US,D,20190926,000000,12.2243,12.2419,12.1923,12.1923,17474.755592205,0
+VLT.US,D,20190927,000000,12.1582,12.1757,12.1495,12.1495,20908.857023505,0
+VLT.US,D,20190930,000000,12.1582,12.1826,12.1533,12.1757,24548.531722171,0
+VLT.US,D,20191001,000000,12.1495,12.1816,12.1222,12.1397,16787.113012875,0
+VLT.US,D,20191002,000000,12.131,12.131,12.0725,12.0725,11549.106160463,0
+VLT.US,D,20191003,000000,12.0638,12.0638,12.0473,12.0473,9856.2103037262,0
+VLT.US,D,20191004,000000,12.0561,12.0812,12.0561,12.0812,13444.49168555,0
+VLT.US,D,20191007,000000,12.1582,12.1582,12.1154,12.1222,14550.475863964,0
+VLT.US,D,20191008,000000,12.0812,12.1154,12.0725,12.0725,4623.3427829972,0
+VLT.US,D,20191009,000000,12.1037,12.1582,12.0795,12.0795,3743.489198683,0
+VLT.US,D,20191010,000000,12.0892,12.1873,12.0892,12.1826,7891.9577340714,0
+VLT.US,D,20191011,000000,12.1826,12.1923,12.1659,12.1659,8201.3455014528,0
+VLT.US,D,20191014,000000,12.1582,12.201,12.0812,12.1679,6921.6519121172,0
+VLT.US,D,20191015,000000,12.1495,12.2419,12.1495,12.2292,9533.460273966,0
+VLT.US,D,20191016,000000,12.201,12.2283,12.1923,12.1923,18962.078181577,0
+VLT.US,D,20191017,000000,12.2594,12.2691,12.2341,12.2497,4103.2424165684,0
+VLT.US,D,20191018,000000,12.2097,12.2419,12.2087,12.2087,2884.192941105,0
+VLT.US,D,20191021,000000,12.2691,12.2759,12.2594,12.2594,1995.0885597593,0
+VLT.US,D,20191022,000000,12.2866,12.2866,12.2419,12.2671,9561.2126650601,0
+VLT.US,D,20191023,000000,12.2691,12.3041,12.2691,12.2866,23985.260969596,0
+VLT.US,D,20191024,000000,12.3129,12.3217,12.2866,12.2944,35968.126724194,0
+VLT.US,D,20191025,000000,12.2866,12.3284,12.2866,12.3217,3505.0242085417,0
+VLT.US,D,20191028,000000,12.3217,12.3371,12.3041,12.3353,4461.9677681171,0
+VLT.US,D,20191029,000000,12.3615,12.3712,12.3284,12.3567,18281.630666606,0
+VLT.US,D,20191030,000000,12.38,12.4402,12.38,12.4402,9970.3034671128,0
+VLT.US,D,20191031,000000,12.4161,12.4355,12.3878,12.3976,12874.025868618,0
+VLT.US,D,20191101,000000,12.4402,12.4402,12.38,12.4161,22038.482127667,0
+VLT.US,D,20191104,000000,12.38,12.4402,12.38,12.3976,11278.77731388,0
+VLT.US,D,20191105,000000,12.4073,12.419,12.3615,12.3752,15760.274542396,0
+VLT.US,D,20191106,000000,12.3528,12.4161,12.2944,12.2944,16365.68781478,0
+VLT.US,D,20191107,000000,12.3528,12.3683,12.3284,12.3451,4534.9462780311,0
+VLT.US,D,20191108,000000,12.2944,12.38,12.2944,12.3712,19618.884770802,0
+VLT.US,D,20191111,000000,12.3129,12.3712,12.3129,12.3528,25157.028593565,0
+VLT.US,D,20191112,000000,12.38,12.4412,12.3381,12.3538,15828.113720626,0
+VLT.US,D,20191113,000000,12.3528,12.38,12.3284,12.3451,58911.131228257,0
+VLT.US,D,20191114,000000,12.3217,12.3284,12.2681,12.2681,38990.053754432,0
+VLT.US,D,20191115,000000,12.2166,12.3217,12.2166,12.3041,12178.160358594,0
+VLT.US,D,20191118,000000,12.2778,12.3712,12.2234,12.2681,51371.731647713,0
+VLT.US,D,20191119,000000,12.2487,12.2681,12.2,12.2331,37782.310808673,0
+VLT.US,D,20191120,000000,12.1816,12.2234,12.1747,12.2,23063.264865472,0
+VLT.US,D,20191121,000000,12.2,12.2419,12.1913,12.1962,17162.284225812,0
+VLT.US,D,20191122,000000,12.1816,12.2127,12.1816,12.2,46287.904745824,0
+VLT.US,D,20191125,000000,12.1913,12.2166,12.1747,12.1913,31220.412114441,0
+VLT.US,D,20191126,000000,12.1747,12.2866,12.1747,12.2681,90416.262317998,0
+VLT.US,D,20191127,000000,12.2584,12.3041,12.2584,12.2944,101771.1017408,0
+VLT.US,D,20191129,000000,12.2944,12.3217,12.2671,12.3217,4888.5322978957,0
+VLT.US,D,20191202,000000,12.2944,12.4315,12.2798,12.4315,57000.327708118,0
+VLT.US,D,20191203,000000,12.4073,12.4073,12.3451,12.3451,35930.095669731,0
+VLT.US,D,20191204,000000,12.3451,12.4412,12.3129,12.3371,27582.793148451,0
+VLT.US,D,20191205,000000,12.3528,12.38,12.3284,12.3528,31494.852426372,0
+VLT.US,D,20191206,000000,12.2584,12.2944,11.9928,12.0181,123212.39352677,0
+VLT.US,D,20191209,000000,12.0531,12.0608,12.0181,12.0181,46962.185062774,0
+VLT.US,D,20191210,000000,12.0181,12.1037,12.0181,12.0444,30022.94783205,0
+VLT.US,D,20191211,000000,12.0795,12.1475,12.0444,12.0444,32341.814287907,0
+VLT.US,D,20191212,000000,11.9987,12.1009,11.9987,12.0404,40351.976650713,0
+VLT.US,D,20191213,000000,12.0229,12.092,11.9987,12.0162,16965.961755481,0
+VLT.US,D,20191216,000000,12.0404,12.127,12.0404,12.092,123430.30119018,0
+VLT.US,D,20191217,000000,12.127,12.1729,12.0765,12.1533,205680.16546218,0
+VLT.US,D,20191218,000000,12.163,12.2399,12.163,12.2146,70660.671324399,0
+VLT.US,D,20191219,000000,12.2399,12.2837,12.2069,12.2564,75158.614414305,0
+VLT.US,D,20191220,000000,12.2564,12.3441,12.2312,12.2924,49468.123191931,0
+VLT.US,D,20191223,000000,12.2837,12.3129,12.2759,12.312,52991.648994536,0
+VLT.US,D,20191224,000000,12.3207,12.347,12.2661,12.347,23355.178905128,0
+VLT.US,D,20191226,000000,12.3702,12.3732,12.3284,12.3284,26775.91807405,0
+VLT.US,D,20191227,000000,12.3362,12.3615,12.3022,12.3362,90475.878565533,0
+VLT.US,D,20191230,000000,12.3615,12.3615,12.312,12.3362,43309.148101732,0
+VLT.US,D,20191231,000000,12.3362,12.451,12.3362,12.3966,68885.546160718,0
+VLT.US,D,20200102,000000,12.4063,12.487,12.4063,12.451,34875.504808158,0
+VLT.US,D,20200103,000000,12.4315,12.4753,12.4151,12.4151,28769.978767473,0
+VLT.US,D,20200106,000000,12.4753,12.5192,12.4666,12.5192,83344.541920705,0
+VLT.US,D,20200107,000000,12.5347,12.6047,12.5192,12.5668,40285.16533882,0
+VLT.US,D,20200108,000000,12.6213,12.6281,12.5629,12.5717,63866.474838047,0
+VLT.US,D,20200109,000000,12.5717,12.6009,12.5444,12.5532,41733.429007393,0
+VLT.US,D,20200110,000000,12.5532,12.6047,12.5532,12.5629,18517.012057735,0
+VLT.US,D,20200113,000000,12.6047,12.667,12.5892,12.6573,50527.853385189,0
+VLT.US,D,20200114,000000,12.6388,12.6924,12.6291,12.6476,67878.237150639,0
+VLT.US,D,20200115,000000,12.6573,12.7419,12.6573,12.7283,19803.900711429,0
+VLT.US,D,20200116,000000,12.7195,12.7701,12.7195,12.7283,18616.715092406,0
+VLT.US,D,20200117,000000,12.7429,12.7984,12.7429,12.7798,14586.451185753,0
+VLT.US,D,20200121,000000,12.7984,12.7984,12.6924,12.7068,32478.520510704,0
+VLT.US,D,20200122,000000,12.7361,12.7361,12.7059,12.7098,19213.905434097,0
+VLT.US,D,20200123,000000,12.7098,12.7429,12.6757,12.6757,19318.747800452,0
+VLT.US,D,20200124,000000,12.7195,12.7195,12.5882,12.5882,41768.376462845,0
+VLT.US,D,20200127,000000,12.5707,12.6291,12.4987,12.4987,31061.092832235,0
+VLT.US,D,20200128,000000,12.5435,12.6057,12.5435,12.562,50695.39559809,0
+VLT.US,D,20200129,000000,12.6135,12.667,12.5707,12.5707,38482.287784044,0
+VLT.US,D,20200130,000000,12.5794,12.6213,12.5435,12.5707,24091.131202287,0
+VLT.US,D,20200131,000000,12.5435,12.598,12.4909,12.4958,26966.073346362,0
+VLT.US,D,20200203,000000,12.5523,12.6388,12.5483,12.5882,22203.968607893,0
+VLT.US,D,20200204,000000,12.6476,12.6757,12.5882,12.6135,35841.699164765,0
+VLT.US,D,20200205,000000,12.6047,12.667,12.6047,12.6524,23905.087395324,0
+VLT.US,D,20200206,000000,12.6047,12.6388,12.6047,12.6135,56077.303737657,0
+VLT.US,D,20200207,000000,12.5882,12.6213,12.5882,12.6047,33032.540466248,0
+VLT.US,D,20200210,000000,12.6213,12.6757,12.6135,12.6573,27810.979475223,0
+VLT.US,D,20200211,000000,12.6757,12.6835,12.6573,12.667,43685.347181006,0
+VLT.US,D,20200212,000000,12.7283,12.7361,12.6924,12.7283,73973.484527956,0
+VLT.US,D,20200213,000000,12.7059,12.7574,12.7059,12.7254,25622.652044143,0
+VLT.US,D,20200214,000000,12.737,12.7497,12.6981,12.7059,65818.393011659,0
+VLT.US,D,20200218,000000,12.7157,12.7497,12.7157,12.7409,28517.123648616,0
+VLT.US,D,20200219,000000,12.7497,12.7955,12.7409,12.7673,36874.704833265,0
+VLT.US,D,20200220,000000,12.7868,12.7955,12.7673,12.7673,43690.48651269,0
+VLT.US,D,20200221,000000,12.777,12.777,12.737,12.7566,37190.259798667,0
+VLT.US,D,20200224,000000,12.6534,12.6894,12.5843,12.5843,79972.112469612,0
+VLT.US,D,20200225,000000,12.6174,12.6174,12.3362,12.3887,54636.235133441,0
+VLT.US,D,20200226,000000,12.4519,12.5386,12.4161,12.4422,55432.831544473,0
+VLT.US,D,20200227,000000,12.2564,12.275,12.0551,12.1056,93290.176595734,0
+VLT.US,D,20200228,000000,11.9665,12.0463,11.8527,11.9063,82472.911267085,0
+VLT.US,D,20200302,000000,11.9413,12.1612,11.8751,12.1426,48032.1939194,0
+VLT.US,D,20200303,000000,12.1426,12.3411,12.1183,12.1709,28006.274079218,0
+VLT.US,D,20200304,000000,12.3887,12.524,12.3207,12.5133,48041.444716431,0
+VLT.US,D,20200305,000000,12.3985,12.4335,12.1562,12.1562,31289.279159008,0
+VLT.US,D,20200306,000000,12.0725,12.0725,11.8887,12.02,9457.3981650417,0
+VLT.US,D,20200309,000000,11.5813,11.6591,10.6726,11.1289,44975.31943371,0
+VLT.US,D,20200310,000000,11.3089,11.3769,10.9732,11.088,188739.90036512,0
+VLT.US,D,20200311,000000,11.088,11.1416,10.6123,10.6823,64747.356288697,0
+VLT.US,D,20200312,000000,9.41465,10.1667,9.41465,10.0042,68321.247541805,0
+VLT.US,D,20200313,000000,10.3213,10.5568,10.0412,10.1647,48185.346003585,0
+VLT.US,D,20200316,000000,9.73473,9.75419,8.98823,9.18398,26096.498425415,0
+VLT.US,D,20200317,000000,9.3086,9.44091,9.09885,9.24536,71527.162646335,0
+VLT.US,D,20200318,000000,8.89017,8.8996,7.65343,7.79985,55867.619004947,0
+VLT.US,D,20200319,000000,7.79985,8.01719,7.17865,7.78214,96222.679254669,0
+VLT.US,D,20200320,000000,8.01291,8.58905,7.8842,7.9772,47958.187543149,0
+VLT.US,D,20200323,000000,8.1636,8.1636,7.24082,7.40943,52268.031093418,0
+VLT.US,D,20200324,000000,7.60459,8.19572,7.60459,8.16838,70454.070190698,0
+VLT.US,D,20200325,000000,8.29679,9.08629,8.1636,8.81146,57190.482980428,0
+VLT.US,D,20200326,000000,9.05089,9.76294,8.97879,9.4594,92450.409798555,0
+VLT.US,D,20200327,000000,9.29888,9.46913,9.14915,9.40491,29760.841916162,0
+VLT.US,D,20200330,000000,9.50318,9.53042,9.37185,9.46913,61630.865555472,0
+VLT.US,D,20200331,000000,9.46913,9.70652,9.37282,9.50318,206494.23560094,0
+VLT.US,D,20200401,000000,9.37865,9.37865,9.02443,9.07871,24091.131202287,0
+VLT.US,D,20200402,000000,9.19361,9.19361,8.92713,9.04242,24800.358974691,0
+VLT.US,D,20200403,000000,8.87353,8.97879,8.55432,8.55432,32067.373975978,0
+VLT.US,D,20200406,000000,8.71387,9.01118,8.71387,8.87353,8694.7213431244,0
+VLT.US,D,20200407,000000,9.05089,9.28039,9.05089,9.14915,17936.267577435,0
+VLT.US,D,20200408,000000,9.23612,9.44383,9.19361,9.4234,33470.411525731,0
+VLT.US,D,20200409,000000,9.8408,10.1998,9.73473,9.75419,96591.683269586,0
+VLT.US,D,20200413,000000,9.91181,9.91181,9.64717,9.77948,14874.253760061,0
+VLT.US,D,20200414,000000,10.1784,10.1784,10.0179,10.0353,16655.546121762,0
+VLT.US,D,20200415,000000,9.90983,9.93617,9.76003,9.92736,18007.190354675,0
+VLT.US,D,20200416,000000,9.98183,9.98183,9.72208,9.73084,22535.969434685,0
+VLT.US,D,20200417,000000,10.1608,10.1608,9.80088,9.82814,56373.32924266,0
+VLT.US,D,20200420,000000,9.83785,9.85631,9.64328,9.64328,21937.751226658,0
+VLT.US,D,20200421,000000,9.55961,9.55961,9.33097,9.51582,20839.989978939,0
+VLT.US,D,20200422,000000,9.53334,9.68024,9.53334,9.67539,15532.088215624,0
+VLT.US,D,20200423,000000,9.66565,9.76975,9.63355,9.66565,14613.175710509,0
+VLT.US,D,20200424,000000,9.76781,9.82322,9.53334,9.60826,33239.141599947,0
+VLT.US,D,20200427,000000,9.65885,9.66858,9.55085,9.59658,18014.385419034,0
+VLT.US,D,20200428,000000,9.59658,10.0714,9.52459,9.53334,80587.804405365,0
+VLT.US,D,20200429,000000,9.61506,9.75029,9.59658,9.74056,41058.120824105,0
+VLT.US,D,20200430,000000,9.82814,9.82814,9.51582,9.69094,23970.87084088,0
+VLT.US,D,20200501,000000,9.60631,9.66565,9.50708,9.59658,11422.678601033,0
+VLT.US,D,20200504,000000,9.62479,9.65203,9.57517,9.65203,29513.126128991,0
+VLT.US,D,20200505,000000,9.70262,9.76683,9.68511,9.70262,14228.753700541,0
+VLT.US,D,20200506,000000,9.75029,9.76003,9.66565,9.66565,17811.89575068,0
+VLT.US,D,20200507,000000,9.80088,9.8184,9.71235,9.75029,7189.9250260261,0
+VLT.US,D,20200508,000000,9.77753,9.85631,9.76003,9.85631,13158.744843915,0
+VLT.US,D,20200511,000000,9.76781,9.8466,9.76781,9.8466,13460.937546939,0
+VLT.US,D,20200512,000000,9.91854,9.91854,9.85052,9.85631,12457.740002207,0
+VLT.US,D,20200513,000000,9.89235,9.89235,9.71235,9.77753,21751.707419695,0
+VLT.US,D,20200514,000000,9.70846,9.7464,9.57226,9.7182,23918.449657703,0
+VLT.US,D,20200515,000000,9.62868,9.65593,9.55377,9.55377,9200.4315808378,0
+VLT.US,D,20200518,000000,9.7182,9.76488,9.7182,9.7464,24101.409865656,0
+VLT.US,D,20200519,000000,9.68024,9.78143,9.68024,9.78143,1601.4157527589,0
+VLT.US,D,20200520,000000,9.89912,9.98965,9.89432,9.98965,10830.627591027,0
+VLT.US,D,20200521,000000,9.93419,9.99836,9.93419,9.97994,7897.0970657554,0
+VLT.US,D,20200522,000000,10.0343,10.0879,9.98965,10.0879,24485.831875624,0
+VLT.US,D,20200526,000000,10.2504,10.2971,10.1784,10.1784,11382.591813898,0
+VLT.US,D,20200527,000000,10.3136,10.4576,10.2065,10.3496,57946.992604325,0
+VLT.US,D,20200528,000000,10.3856,10.4868,10.336,10.4236,25331.765870824,0
+VLT.US,D,20200529,000000,10.5043,10.5558,10.4323,10.5538,24597.869306338,0
+VLT.US,D,20200601,000000,10.6133,10.8097,10.5441,10.7202,12464.935066564,0
+VLT.US,D,20200602,000000,10.7397,10.8662,10.7105,10.8662,7888.8741350608,0
+VLT.US,D,20200603,000000,10.9012,11.0015,10.8934,10.9372,38217.098269146,0
+VLT.US,D,20200604,000000,10.946,10.9732,10.837,10.9012,45520.088592223,0
+VLT.US,D,20200605,000000,11.0822,11.1094,10.9732,11.0276,22557.554627759,0
+VLT.US,D,20200608,000000,11.0462,11.235,11.0462,11.1532,40790.875576533,0
+VLT.US,D,20200609,000000,11.125,11.2895,11.0462,11.2417,31762.097673944,0
+VLT.US,D,20200610,000000,11.2709,11.2797,11.1532,11.2271,13244.057749871,0
+VLT.US,D,20200611,000000,11.0909,11.0909,10.6833,10.8273,57394.000515118,0
+VLT.US,D,20200612,000000,10.8273,11.0276,10.7835,10.8847,38395.947011752,0
+VLT.US,D,20200615,000000,10.7252,10.9703,10.7252,10.8808,36060.634694507,0
+VLT.US,D,20200616,000000,11.3089,11.3089,10.9158,10.9255,22271.807786124,0
+VLT.US,D,20200617,000000,11.0346,11.0346,10.8526,10.9158,60285.388520581,0
+VLT.US,D,20200618,000000,10.9255,10.9528,10.8351,10.9343,17528.204641719,0
+VLT.US,D,20200619,000000,10.9158,10.9703,10.8623,10.8905,15836.33665132,0
+VLT.US,D,20200622,000000,10.8984,10.9255,10.7806,10.8234,49186.487815644,0
+VLT.US,D,20200623,000000,10.8711,10.9528,10.8069,10.8905,31778.543535332,0
+VLT.US,D,20200624,000000,10.8428,10.8711,10.7446,10.763,43646.288260207,0
+VLT.US,D,20200625,000000,10.7971,10.8234,10.7349,10.7884,33044.874862289,0
+VLT.US,D,20200626,000000,10.7719,10.7874,10.6532,10.696,20945.860211631,0
+VLT.US,D,20200629,000000,10.7533,10.7533,10.6074,10.6435,16137.501488007,0
+VLT.US,D,20200630,000000,10.7154,10.8808,10.6347,10.8808,42994.621002665,0
+VLT.US,D,20200701,000000,10.8623,10.9343,10.8623,10.8905,21163.767875037,0
+VLT.US,D,20200702,000000,10.9703,10.9985,10.8905,10.9158,22558.582494095,0
+VLT.US,D,20200706,000000,11.053,11.053,10.9061,10.9343,22641.839667377,0
+VLT.US,D,20200707,000000,10.8905,10.943,10.7971,10.8331,34430.438684316,0
+VLT.US,D,20200708,000000,10.9081,10.9081,10.8293,10.8905,15994.628067191,0
+VLT.US,D,20200709,000000,10.8331,10.8331,10.7446,10.7719,23030.373142694,0
+VLT.US,D,20200710,000000,10.7806,10.8331,10.7252,10.8331,38233.544130535,0
+VLT.US,D,20200713,000000,10.9343,10.9343,10.763,10.7719,19615.801171791,0
+VLT.US,D,20200714,000000,10.7504,10.8594,10.7504,10.8594,9220.9889075741,0
+VLT.US,D,20200715,000000,10.8039,10.9324,10.8039,10.9324,12353.925502188,0
+VLT.US,D,20200716,000000,10.9412,10.9509,10.8778,10.9235,15534.143948296,0
+VLT.US,D,20200717,000000,10.9235,10.9684,10.8934,10.9324,10731.952422693,0
+VLT.US,D,20200720,000000,10.9586,11.0062,10.9586,10.9684,12115.460512047,0
+VLT.US,D,20200721,000000,11.015,11.0967,10.9644,11.0249,32362.371614644,0
+VLT.US,D,20200722,000000,11.0249,11.125,11.0249,11.1192,23380.875563548,0
+VLT.US,D,20200723,000000,11.1066,11.125,11.0695,11.1153,8902.3503431612,0
+VLT.US,D,20200724,000000,11.0967,11.1717,11.0792,11.1717,16918.679903988,0
+VLT.US,D,20200727,000000,11.199,11.199,11.1581,11.1814,8580.6281797379,0
+VLT.US,D,20200728,000000,11.199,11.199,11.1532,11.1776,12503.993987364,0
+VLT.US,D,20200729,000000,11.2174,11.3468,11.2174,11.3468,15385.103329458,0
+VLT.US,D,20200730,000000,11.2807,11.3722,11.2495,11.3468,16283.458507835,0
+VLT.US,D,20200731,000000,11.3906,11.4091,11.2807,11.4091,7652.4648775933,0
+VLT.US,D,20200803,000000,11.3819,11.4091,11.3712,11.3906,22678.842855502,0
+VLT.US,D,20200804,000000,11.4665,11.5006,11.4382,11.5006,22845.357202067,0
+VLT.US,D,20200805,000000,11.5103,11.5851,11.5073,11.5851,11059.841784137,0
+VLT.US,D,20200806,000000,11.5764,11.6669,11.5473,11.6027,17777.976161566,0
+VLT.US,D,20200807,000000,11.6124,11.6572,11.6124,11.6387,13529.804591506,0
+VLT.US,D,20200810,000000,11.6854,12.2176,11.6523,11.7671,67542.1248585,0
+VLT.US,D,20200811,000000,11.7671,11.8595,11.7078,11.7125,20273.635627353,0
+VLT.US,D,20200812,000000,11.8323,11.8323,11.7048,11.7506,45944.597389327,0
+VLT.US,D,20200813,000000,11.7554,11.8293,11.7369,11.7554,32384.984674053,0
+VLT.US,D,20200814,000000,11.7554,11.7827,11.663,11.701,21394.009934483,0
+VLT.US,D,20200817,000000,11.6717,11.7466,11.6455,11.7369,54565.312356201,0
+VLT.US,D,20200818,000000,11.6912,11.7466,11.6912,11.7466,21161.712142363,0
+VLT.US,D,20200819,000000,11.7642,11.7642,11.7117,11.7322,25816.918781801,0
+VLT.US,D,20200820,000000,11.7369,11.7369,11.7018,11.7088,33378.931421754,0
+VLT.US,D,20200821,000000,11.7185,11.7272,11.6338,11.6717,41097.179744904,0
+VLT.US,D,20200824,000000,11.6717,11.7466,11.6717,11.6814,9265.1871600571,0
+VLT.US,D,20200825,000000,11.7088,11.7554,11.701,11.7107,15723.271354271,0
+VLT.US,D,20200826,000000,11.7369,11.7369,11.7088,11.7088,5690.268040612,0
+VLT.US,D,20200827,000000,11.7369,11.7369,11.6717,11.6912,11498.740709957,0
+VLT.US,D,20200828,000000,11.7369,11.7554,11.6912,11.7088,12663.31326957,0
+VLT.US,D,20200831,000000,11.6532,11.7554,11.6532,11.7466,18706.13946371,0
+VLT.US,D,20200901,000000,11.701,11.8381,11.701,11.8264,19809.040043112,0
+VLT.US,D,20200902,000000,11.8206,11.8663,11.7554,11.8663,23518.609652682,0
+VLT.US,D,20200903,000000,11.8381,11.8381,11.6532,11.7466,21476.239241428,0
+VLT.US,D,20200904,000000,11.8206,11.8206,11.5813,11.6532,25620.59631147,0
+VLT.US,D,20200908,000000,11.59,11.6435,11.5715,11.6338,16875.509517841,0
+VLT.US,D,20200909,000000,11.6912,11.7272,11.6201,11.6814,15142.526873969,0
+VLT.US,D,20200910,000000,11.663,11.7554,11.6338,11.6717,38045.444590897,0
+VLT.US,D,20200911,000000,11.701,11.7272,11.663,11.7088,13514.386596453,0
+VLT.US,D,20200914,000000,11.7145,11.771,11.6397,11.7145,12842.162012176,0
+VLT.US,D,20200915,000000,11.7797,11.7992,11.7098,11.7992,18967.217513261,0
+VLT.US,D,20200916,000000,11.8362,11.8644,11.7437,11.8644,21166.851474047,0
+VLT.US,D,20200917,000000,11.8547,11.8741,11.7068,11.845,21595.471736499,0
+VLT.US,D,20200918,000000,11.8926,11.8926,11.8176,11.8644,34169.360634766,0
+VLT.US,D,20200921,000000,11.8264,11.8264,11.7145,11.7613,23519.637519018,0
+VLT.US,D,20200922,000000,11.771,11.8264,11.7145,11.8264,49904.966385078,0
+VLT.US,D,20200923,000000,11.8089,11.8089,11.6494,11.6689,45178.836968399,0
+VLT.US,D,20200924,000000,11.6873,11.6873,11.4996,11.5277,51701.676741833,0
+VLT.US,D,20200925,000000,11.5093,11.5093,11.3789,11.4743,43428.380596803,0
+VLT.US,D,20200928,000000,11.482,11.5443,11.446,11.4549,57896.627153821,0
+VLT.US,D,20200929,000000,11.4899,11.4899,11.3692,11.482,46784.364186506,0
+VLT.US,D,20200930,000000,11.4899,11.5851,11.3876,11.4266,194506.23051465,0
+VLT.US,D,20201001,000000,11.4899,11.557,11.4899,11.5375,21134.987617605,0
+VLT.US,D,20201002,000000,11.519,11.5473,11.2427,11.5277,42923.698225425,0
+VLT.US,D,20201005,000000,11.4743,11.6298,11.4743,11.5851,17899.264389309,0
+VLT.US,D,20201006,000000,11.5764,11.6689,11.5764,11.6211,28290.993054517,0
+VLT.US,D,20201007,000000,11.6494,11.6776,11.6037,11.6134,19614.773305455,0
+VLT.US,D,20201008,000000,11.6037,11.6971,11.6037,11.6873,21742.456622664,0
+VLT.US,D,20201009,000000,11.6971,11.7242,11.6591,11.6776,32248.278451257,0
+VLT.US,D,20201012,000000,11.6494,11.7613,11.6494,11.7242,22033.342795982,0
+VLT.US,D,20201013,000000,11.6971,11.7339,11.6494,11.6494,25025.461702453,0
+VLT.US,D,20201014,000000,11.7068,11.7155,11.6776,11.6776,28005.246212882,0
+VLT.US,D,20201015,000000,11.6689,11.6776,11.5842,11.6776,11893.441383295,0
+VLT.US,D,20201016,000000,11.6494,11.6494,11.5754,11.5754,20123.567142179,0
+VLT.US,D,20201019,000000,11.6397,11.6397,11.481,11.481,28201.568683213,0
+VLT.US,D,20201020,000000,11.5366,11.5657,11.5346,11.5463,20209.907914471,0
+VLT.US,D,20201021,000000,11.5366,11.6134,11.5366,11.5754,24610.20370238,0
+VLT.US,D,20201022,000000,11.5754,11.6134,11.5657,11.5754,21208.993993855,0
+VLT.US,D,20201023,000000,11.6298,11.6298,11.5414,11.5463,29925.300530053,0
+VLT.US,D,20201026,000000,11.5463,11.5754,11.4392,11.4723,21193.575998804,0
+VLT.US,D,20201027,000000,11.5268,11.5268,11.481,11.481,8046.1376845937,0
+VLT.US,D,20201028,000000,11.34,11.3857,11.2952,11.3672,42373.789735229,0
+VLT.US,D,20201029,000000,11.3857,11.4441,11.303,11.4247,27683.524049459,0
+VLT.US,D,20201030,000000,11.481,11.481,11.3672,11.3672,67627.437764455,0
+VLT.US,D,20201102,000000,11.4626,11.4869,11.3575,11.3954,64059.713709368,0
+VLT.US,D,20201103,000000,11.4441,11.481,11.3954,11.4626,64315.652427235,0
+VLT.US,D,20201104,000000,11.4986,11.7623,11.4986,11.6298,36689.688892638,0
+VLT.US,D,20201105,000000,11.7349,11.9218,11.7205,11.7535,24052.072281489,0
+VLT.US,D,20201106,000000,11.7905,11.8283,11.7535,11.8283,19627.107701497,0
+VLT.US,D,20201109,000000,12.0259,12.1766,11.951,11.9684,33298.757847484,0
+VLT.US,D,20201110,000000,12.0172,12.0444,11.951,12.0444,23638.870014089,0
+VLT.US,D,20201111,000000,12.0725,12.0725,12.0122,12.0172,46498.617344871,0
+VLT.US,D,20201112,000000,11.9033,11.951,11.8663,11.876,22784.713088195,0
+VLT.US,D,20201113,000000,11.9033,11.9364,11.876,11.8848,15171.3071314,0
+VLT.US,D,20201116,000000,11.9597,12.0112,11.9568,11.9782,21794.877805841,0
+VLT.US,D,20201117,000000,11.9413,12.092,11.9413,12.0531,14340.791131253,0
+VLT.US,D,20201118,000000,12.092,12.2137,12.092,12.1669,94265.621749373,0
+VLT.US,D,20201119,000000,12.2224,12.2224,12.1485,12.2137,19968.35932532,0
+VLT.US,D,20201120,000000,12.1766,12.2137,12.1766,12.2039,15439.580245309,0
+VLT.US,D,20201123,000000,12.2506,12.3538,12.2137,12.3177,12776.37856662,0
+VLT.US,D,20201124,000000,12.3732,12.4492,12.3451,12.4492,17076.971319857,0
+VLT.US,D,20201125,000000,12.4492,12.5142,12.3966,12.4851,23579.253766553,0
+VLT.US,D,20201127,000000,12.5142,12.5444,12.4948,12.5425,4535.9741443679,0
+VLT.US,D,20201130,000000,12.5804,12.6738,12.5279,12.6359,36053.43963015,0
+VLT.US,D,20201201,000000,12.7215,12.8333,12.6827,12.7487,55244.732004836,0
+VLT.US,D,20201202,000000,12.7574,12.8528,12.74,12.8431,13132.020319159,0
+VLT.US,D,20201203,000000,12.8528,12.8713,12.777,12.8139,25075.827152958,0
+VLT.US,D,20201204,000000,12.8333,12.8713,12.777,12.777,13662.399348955,0
+VLT.US,D,20201207,000000,12.8062,12.8139,12.4492,12.7021,48974.74735026,0
+VLT.US,D,20201208,000000,12.7118,12.8694,12.7118,12.7487,12534.829977468,0
+VLT.US,D,20201209,000000,12.8139,12.8616,12.6827,12.6827,12324.117378421,0
+VLT.US,D,20201210,000000,12.7487,12.8062,12.6924,12.7021,14252.394626287,0
+VLT.US,D,20201211,000000,12.7312,12.8333,12.7312,12.7673,12989.14689834,0
+VLT.US,D,20201214,000000,12.6924,12.7487,12.5901,12.5901,20929.414350242,0
+VLT.US,D,20201215,000000,12.6261,12.6827,12.5901,12.5901,14780.71792341,0
+VLT.US,D,20201216,000000,12.5901,12.6456,12.5901,12.5999,8739.9474619443,0
+VLT.US,D,20201217,000000,12.6261,12.6914,12.5804,12.5804,12200.773418003,0
+VLT.US,D,20201218,000000,12.5901,12.6817,12.5425,12.5425,14702.600081813,0
+VLT.US,D,20201221,000000,12.5425,12.5901,12.3732,12.5804,56578.902510022,0
+VLT.US,D,20201222,000000,12.5999,12.6213,12.5473,12.5901,15407.716388868,0
+VLT.US,D,20201223,000000,12.6553,12.7021,12.5901,12.6738,13689.123873712,0
+VLT.US,D,20201224,000000,12.6738,12.74,12.6077,12.74,4112.4932135999,0
+VLT.US,D,20201228,000000,12.7487,12.7574,12.7021,12.7021,29163.651574473,0
+VLT.US,D,20201229,000000,12.7673,12.8528,12.6827,12.7021,36198.36878364,0
+VLT.US,D,20201230,000000,12.74,12.8236,12.6924,12.777,16011.073928579,0
+VLT.US,D,20201231,000000,12.6553,12.8431,12.6553,12.7673,33443.687000974,0
+VLT.US,D,20210104,000000,12.7868,12.7965,12.6563,12.6651,17348.328032777,0
+VLT.US,D,20210105,000000,12.6738,12.7235,12.6456,12.6651,21548.189885005,0
+VLT.US,D,20210106,000000,12.6651,12.7487,12.6651,12.6651,10353.697610746,0
+VLT.US,D,20210107,000000,12.7312,12.777,12.6738,12.6827,28749.421440737,0
+VLT.US,D,20210108,000000,12.6651,12.881,12.6651,12.7215,32243.139119572,0
+VLT.US,D,20210111,000000,12.7312,12.777,12.7118,12.7574,20630.30524623,0
+VLT.US,D,20210112,000000,12.777,12.7965,12.7118,12.74,22703.511647586,0
+VLT.US,D,20210113,000000,12.74,12.8616,12.74,12.7965,22100.154107875,0
+VLT.US,D,20210114,000000,12.8528,12.8625,12.7302,12.7868,26044.077242237,0
+VLT.US,D,20210115,000000,12.8062,12.8139,12.7205,12.7487,15454.998240362,0
+VLT.US,D,20210119,000000,12.777,12.8139,12.777,12.8139,10543.852883056,0
+VLT.US,D,20210120,000000,12.7965,13.4211,12.7965,12.9657,28711.390386275,0
+VLT.US,D,20210121,000000,12.9657,13.0591,12.8577,12.9472,28144.008168352,0
+VLT.US,D,20210122,000000,12.8996,12.9287,12.8236,12.8996,12419.708947744,0
+VLT.US,D,20210125,000000,12.8723,12.957,12.8577,12.919,10524.323422656,0
+VLT.US,D,20210126,000000,12.919,13.0143,12.8859,12.8859,10798.763734586,0
+VLT.US,D,20210127,000000,12.8996,12.8996,12.8062,12.8062,13707.625467776,0
+VLT.US,D,20210128,000000,12.8333,12.882,12.8062,12.8723,18830.511290464,0
+VLT.US,D,20210129,000000,12.8431,12.9384,12.8236,12.9384,14009.818170798,0
+VLT.US,D,20210201,000000,13.0328,13.0328,12.8528,12.8723,26128.362281856,0
+VLT.US,D,20210202,000000,12.9657,12.9754,12.9093,12.9093,14131.106398543,0
+VLT.US,D,20210203,000000,12.9287,13.0231,12.919,12.9851,18722.585325099,0
+VLT.US,D,20210204,000000,12.9851,13.0514,12.9472,12.9949,29947.913589464,0
+VLT.US,D,20210205,000000,13.0143,13.0611,12.9851,13.0143,17784.143359586,0
+VLT.US,D,20210208,000000,13.0416,13.0892,12.9657,13.0143,24887.72761332,0
+VLT.US,D,20210209,000000,13.0143,13.1652,13.0143,13.1652,23904.059528987,0
+VLT.US,D,20210210,000000,13.1368,13.1632,13.1368,13.1368,5994.5164763095,0
+VLT.US,D,20210211,000000,13.099,13.1077,12.9851,13.0416,11942.778967462,0
+VLT.US,D,20210212,000000,13.0795,13.1565,13.0611,13.0708,11079.371244537,0
+VLT.US,D,20210216,000000,13.0708,13.0892,13.0143,13.0143,15760.274542396,0
+VLT.US,D,20210217,000000,13.0514,13.0514,12.9657,13.0416,8436.7268925836,0
+VLT.US,D,20210218,000000,13.0143,13.1565,13.0143,13.099,17880.762795247,0
+VLT.US,D,20210219,000000,13.1368,13.1368,13.0514,13.0892,14576.172522384,0
+VLT.US,D,20210222,000000,13.0708,13.0708,12.8625,13.0143,16137.501488007,0
+VLT.US,D,20210223,000000,13.0328,13.0328,12.8996,12.9472,21449.514716671,0
+VLT.US,D,20210224,000000,12.9754,13.1368,12.919,13.1368,10949.860086099,0
+VLT.US,D,20210225,000000,13.0611,13.1077,12.7011,12.7011,22607.920078262,0
+VLT.US,D,20210226,000000,12.8139,12.8528,12.7711,12.8333,38447.340328593,0
+VLT.US,D,20210301,000000,12.9754,13.099,12.8908,13.099,25233.09070249,0
+VLT.US,D,20210302,000000,13.0143,13.1271,13.0046,13.1077,26846.84085129,0
+VLT.US,D,20210303,000000,13.1565,13.1565,13.0611,13.0708,33373.79209007,0
+VLT.US,D,20210304,000000,13.1174,13.1174,12.882,12.919,23294.534791255,0
+VLT.US,D,20210305,000000,12.9657,12.9949,12.8528,12.9657,11757.763026835,0
+VLT.US,D,20210308,000000,12.9754,12.9851,12.919,12.919,40489.710739846,0
+VLT.US,D,20210309,000000,13.0143,13.0143,12.957,12.9657,24831.194964795,0
+VLT.US,D,20210310,000000,12.9754,13.1467,12.957,13.1174,8471.6743480354,0
+VLT.US,D,20210311,000000,13.1271,13.2031,13.0815,13.1368,21536.8833553,0
+VLT.US,D,20210312,000000,13.1368,13.1368,12.9754,13.0046,17982.521562592,0
+VLT.US,D,20210315,000000,13.0892,13.1077,12.9287,13.0046,11443.23592777,0
+VLT.US,D,20210316,000000,13.0231,13.0561,13.0046,13.0046,16961.850290133,0
+VLT.US,D,20210317,000000,13.0231,13.0231,12.957,13.0046,16265.984780109,0
+VLT.US,D,20210318,000000,12.9851,13.0046,12.919,12.919,10498.626764235,0
+VLT.US,D,20210319,000000,12.957,12.9851,12.9472,12.9657,13597.643769735,0
+VLT.US,D,20210322,000000,13.0143,13.0416,12.9851,12.9949,22117.627835602,0
+VLT.US,D,20210323,000000,13.0046,13.0611,12.9667,13.0416,18007.190354675,0
+VLT.US,D,20210324,000000,13.099,13.1077,13.0425,13.0825,11959.224828851,0
+VLT.US,D,20210325,000000,13.0795,13.0795,12.9997,13.0611,32609.059535479,0
+VLT.US,D,20210326,000000,13.1174,13.2118,13.0892,13.1467,17752.279503146,0
+VLT.US,D,20210329,000000,13.1652,13.1652,13.0805,13.099,29123.564787337,0
+VLT.US,D,20210330,000000,13.0892,13.1485,13.0892,13.1174,8123.2276598549,0
+VLT.US,D,20210331,000000,13.1933,13.1933,13.1077,13.1749,21491.65723648,0
+VLT.US,D,20210401,000000,13.2498,13.2498,13.1467,13.2031,18772.950775603,0
+VLT.US,D,20210405,000000,13.2118,13.2118,13.1565,13.1652,18825.37195878,0
+VLT.US,D,20210406,000000,13.1836,13.241,13.1652,13.2031,12521.467715089,0
+VLT.US,D,20210407,000000,13.2498,13.2887,13.1836,13.2887,22803.214682257,0
+VLT.US,D,20210408,000000,13.2887,13.3072,13.2887,13.2964,29810.17950033,0
+VLT.US,D,20210409,000000,13.3451,13.3451,13.2498,13.274,19317.719934114,0
+VLT.US,D,20210412,000000,13.2887,13.3451,13.2206,13.279,54453.274925488,0
+VLT.US,D,20210413,000000,13.3072,13.3257,13.279,13.3257,17971.215032886,0
+VLT.US,D,20210414,000000,13.4025,13.4025,13.3217,13.3743,36511.868016369,0
+VLT.US,D,20210415,000000,13.4599,13.4599,13.3646,13.4025,9374.1409917596,0
+VLT.US,D,20210416,000000,13.4415,13.4784,13.3451,13.3743,10764.844145471,0
+VLT.US,D,20210419,000000,13.4415,13.4415,13.3257,13.3354,14638.872368929,0
+VLT.US,D,20210420,000000,13.3548,13.4122,13.2887,13.3257,8581.6560460747,0
+VLT.US,D,20210421,000000,13.3743,13.4025,13.3354,13.3451,9122.3137392397,0
+VLT.US,D,20210422,000000,13.3451,13.4025,13.3072,13.3451,7740.8613825594,0
+VLT.US,D,20210423,000000,13.4318,13.4318,13.3257,13.3743,17176.674354528,0
+VLT.US,D,20210426,000000,13.3743,13.422,13.3431,13.3451,18913.768463747,0
+VLT.US,D,20210427,000000,13.3743,13.422,13.3257,13.3646,13853.582487603,0
+VLT.US,D,20210428,000000,13.4025,13.4074,13.3257,13.3354,23275.005330855,0
+VLT.US,D,20210429,000000,13.3548,13.3928,13.3169,13.3646,17228.067671369,0
+VLT.US,D,20210430,000000,13.3548,13.4025,13.3257,13.3646,24817.832702416,0
+VLT.US,D,20210503,000000,13.4025,13.4784,13.3694,13.4318,29548.073584442,0
+VLT.US,D,20210504,000000,13.4415,13.4784,13.3928,13.4025,22708.65097927,0
+VLT.US,D,20210505,000000,13.4415,13.4784,13.4122,13.4784,13949.174056927,0
+VLT.US,D,20210506,000000,13.4784,13.4881,13.4025,13.4025,15477.611299772,0
+VLT.US,D,20210507,000000,13.4318,13.5172,13.4268,13.4599,17449.058933785,0
+VLT.US,D,20210510,000000,13.4978,13.5359,13.4784,13.4784,12669.480467591,0
+VLT.US,D,20210511,000000,13.4599,13.5271,13.3928,13.5271,21486.517904796,0
+VLT.US,D,20210512,000000,13.6312,13.6312,12.7068,13.2498,73067.934285221,0
+VLT.US,D,20210513,000000,13.2984,13.3451,13.2984,13.316,20391.840256087,0
+VLT.US,D,20210514,000000,13.3072,13.3451,13.2693,13.3072,17532.316107066,0
+VLT.US,D,20210517,000000,13.3743,13.384,13.2984,13.3646,23150.633504102,0
+VLT.US,D,20210518,000000,13.4025,13.4025,13.3257,13.3354,17522.037443697,0
+VLT.US,D,20210519,000000,13.2984,13.3743,13.2984,13.3354,13686.040274701,0
+VLT.US,D,20210520,000000,13.3743,13.4122,13.3354,13.35,16523.979230651,0
+VLT.US,D,20210521,000000,13.4502,13.4687,13.4122,13.4415,14095.131076755,0
+VLT.US,D,20210524,000000,13.6312,13.6312,13.4599,13.4881,32325.368426518,0
+VLT.US,D,20210525,000000,13.5359,13.5359,13.4201,13.4978,9672.2222294362,0
+VLT.US,D,20210526,000000,13.6029,13.6312,13.565,13.6312,32690.260976088,0
+VLT.US,D,20210527,000000,13.5932,13.7265,13.5932,13.6117,28129.618039637,0
+VLT.US,D,20210528,000000,13.6506,13.67,13.5621,13.6117,22192.66207819,0
+VLT.US,D,20210601,000000,13.6312,13.67,13.5845,13.5932,36539.620407463,0
+VLT.US,D,20210602,000000,13.6029,13.6983,13.6029,13.6886,23775.576236886,0
+VLT.US,D,20210603,000000,13.6886,13.7265,13.67,13.7265,13978.982180694,0
+VLT.US,D,20210604,000000,13.7265,13.8608,13.7265,13.8316,15755.135210712,0
+VLT.US,D,20210607,000000,13.8977,13.8977,13.8033,13.8511,19929.30040452,0
+VLT.US,D,20210608,000000,13.8695,13.8695,13.8316,13.8608,12306.643650695,0
+VLT.US,D,20210609,000000,13.9366,13.9366,13.8977,13.9366,15892.869299845,0
+VLT.US,D,20210610,000000,13.9366,13.9366,13.8695,13.9269,7559.9569072799,0
+VLT.US,D,20210611,000000,13.9366,13.9366,13.6788,13.8695,31985.144669032,0
+VLT.US,D,20210614,000000,13.8977,13.9269,13.8316,13.8792,8218.8192291787,0
+VLT.US,D,20210615,000000,13.8792,14.1555,13.8792,14.1079,24681.12647962,0
+VLT.US,D,20210616,000000,14.0991,14.0991,13.5932,13.8033,98848.877745233,0
+VLT.US,D,20210617,000000,13.8033,13.8608,13.7362,13.7741,22576.056221821,0
+VLT.US,D,20210618,000000,13.8033,13.9074,13.8033,13.8695,12893.555329016,0
+VLT.US,D,20210621,000000,13.9746,13.9746,13.8695,13.9464,10917.996229657,0
+VLT.US,D,20210622,000000,13.994,14.031,13.9562,14.0126,12394.012289324,0
+VLT.US,D,20210623,000000,14.1555,14.1555,13.9843,14.0991,13439.352353866,0
+VLT.US,D,20210624,000000,14.0991,14.1244,13.9172,14.0037,18290.881463636,0
+VLT.US,D,20210625,000000,14.0037,14.1652,14.0037,14.1468,7988.577169732,0
+VLT.US,D,20210628,000000,14.1652,14.174,14.1079,14.1468,10836.794789049,0
+VLT.US,D,20210629,000000,14.1468,14.2655,14.1468,14.2606,15146.638339317,0
+VLT.US,D,20210630,000000,14.2985,14.3267,14.2227,14.2362,24866.142420246,0
+VLT.US,D,20210701,000000,14.2606,14.3754,14.213,14.2509,15530.032482949,0
+VLT.US,D,20210702,000000,14.2227,14.3657,14.2227,14.3657,12646.867408181,0
+VLT.US,D,20210706,000000,14.3657,14.4134,14.2985,14.4036,25428.385306484,0
+VLT.US,D,20210707,000000,14.4318,14.4318,14.3754,14.3851,23751.935311139,0
+VLT.US,D,20210708,000000,14.3851,14.4036,14.2801,14.2801,15637.958448314,0
+VLT.US,D,20210709,000000,14.3754,14.4795,14.3083,14.3365,19937.523335215,0
+VLT.US,D,20210712,000000,14.3463,14.4084,14.3151,14.317,21091.817231459,0
+VLT.US,D,20210713,000000,14.3083,14.3949,14.2801,14.3463,26352.437143282,0
+VLT.US,D,20210714,000000,14.3949,14.3949,14.3035,14.317,11713.564774353,0
+VLT.US,D,20210715,000000,14.317,14.3463,14.1264,14.1827,18643.439617165,0
+VLT.US,D,20210716,000000,14.2315,14.2315,13.9823,14.1264,12601.641289361,0
+VLT.US,D,20210719,000000,14.1069,14.1361,13.8762,13.9046,14328.456735212,0
+VLT.US,D,20210720,000000,13.9823,14.068,13.9823,14.0106,4883.3929662116,0
+VLT.US,D,20210721,000000,14.0106,14.1069,14.0106,14.0728,13998.511641094,0
+VLT.US,D,20210722,000000,14.0486,14.173,14.0486,14.173,6297.73704567,0
+VLT.US,D,20210723,000000,14.212,14.2315,14.1643,14.2023,10403.035194912,0
+VLT.US,D,20210726,000000,14.2023,14.2801,14.2023,14.2412,7159.0890359217,0
+VLT.US,D,20210727,000000,14.2023,14.2315,14.2023,14.2188,2345.5909806135,0
+VLT.US,D,20210728,000000,14.2412,14.3657,14.1545,14.3083,7358.4951052639,0
+VLT.US,D,20210729,000000,14.3463,14.4503,14.2801,14.2985,8064.6392786563,0
+VLT.US,D,20210730,000000,14.3463,14.5097,14.3083,14.3754,10551.047947414,0
+VLT.US,D,20210802,000000,14.3754,14.4804,14.2898,14.2898,15176.446463084,0
+VLT.US,D,20210803,000000,14.3657,14.5865,14.3657,14.3949,6493.0316496651,0
+VLT.US,D,20210804,000000,14.3267,14.7207,14.3267,14.4445,10805.958798944,0
+VLT.US,D,20210805,000000,14.4425,14.4737,14.4425,14.461,10309.499358262,0
+VLT.US,D,20210806,000000,14.461,14.5681,14.4513,14.5583,6852.7848675506,0
+VLT.US,D,20210809,000000,14.4707,14.5574,14.4707,14.5457,7768.6137736534,0
+VLT.US,D,20210810,000000,14.5389,14.5583,14.4901,14.5389,11432.957264402,0
+VLT.US,D,20210811,000000,14.5389,14.5583,14.4901,14.5583,10075.145833468,0
+VLT.US,D,20210812,000000,14.5389,14.6634,14.5,14.5768,23291.451192244,0
+VLT.US,D,20210813,000000,14.5,14.5905,14.3657,14.3851,11325.031299036,0
+VLT.US,D,20210816,000000,14.2985,14.3482,14.2703,14.2801,14325.373136201,0
+VLT.US,D,20210817,000000,14.2315,14.3413,14.2023,14.2509,12788.712962661,0
+VLT.US,D,20210818,000000,14.3463,14.3463,14.1827,14.2412,10471.902239479,0
+VLT.US,D,20210819,000000,14.1545,14.2451,14.0874,14.1847,15568.063537411,0
+VLT.US,D,20210820,000000,14.2606,14.3073,14.1545,14.173,12645.839541845,0
+VLT.US,D,20210823,000000,14.1545,14.2606,14.1545,14.1827,9660.9156997312,0
+VLT.US,D,20210824,000000,14.2898,14.2898,14.2392,14.2703,10513.016892952,0
+VLT.US,D,20210825,000000,14.317,14.5018,14.2849,14.2849,6497.1431150123,0
+VLT.US,D,20210826,000000,14.2801,14.2801,14.2412,14.2509,2291.1140647623,0
+VLT.US,D,20210827,000000,14.2509,14.3267,14.2412,14.3035,5414.7998623454,0
+VLT.US,D,20210830,000000,14.317,14.317,14.1827,14.212,20366.143597667,0
+VLT.US,D,20210831,000000,14.2218,14.5292,14.2218,14.5,28629.161079329,0
+VLT.US,D,20210901,000000,14.5,14.6049,14.461,14.5681,15415.939319563,0
+VLT.US,D,20210902,000000,14.5486,14.5768,14.4804,14.5486,4106.3260155789,0
+VLT.US,D,20210903,000000,14.5486,14.6537,14.4901,14.4901,22771.350825816,0
+VLT.US,D,20210907,000000,14.4707,14.5681,14.3754,14.3754,23271.921731846,0
+VLT.US,D,20210908,000000,14.4804,14.4804,14.3949,14.4143,16361.576349433,0
+VLT.US,D,20210909,000000,14.356,14.4707,14.3267,14.3949,8577.5445807274,0
+VLT.US,D,20210910,000000,14.4046,14.461,14.4046,14.4143,11404.177006971,0
+VLT.US,D,20210913,000000,14.3463,14.4328,14.212,14.3083,21553.329216689,0
+VLT.US,D,20210914,000000,14.2606,14.317,14.2606,14.2606,8136.5899222335,0
+VLT.US,D,20210915,000000,14.2801,14.2985,14.212,14.2878,14744.742601622,0
+VLT.US,D,20210916,000000,14.2509,14.2947,14.2412,14.2509,7263.9314022769,0
+VLT.US,D,20210917,000000,14.212,14.2412,14.1643,14.2412,11405.204873308,0
+VLT.US,D,20210920,000000,14.173,14.173,13.9726,14.029,7702.8303280973,0
+VLT.US,D,20210921,000000,14.0486,14.1361,14.0486,14.0777,3874.0282234585,0
+VLT.US,D,20210922,000000,14.0874,14.1545,14.068,14.1498,17247.597131768,0
+VLT.US,D,20210923,000000,14.1458,14.2023,14.1167,14.1361,10957.055150456,0
+VLT.US,D,20210924,000000,14.1264,14.1827,14.1264,14.1264,13694.263205396,0
+VLT.US,D,20210927,000000,14.1827,14.1827,14.1458,14.1545,4951.2321444415,0
+VLT.US,D,20210928,000000,14.0583,14.1545,14.0203,14.0203,11371.285284193,0
+VLT.US,D,20210929,000000,14.0486,14.0486,13.9823,14.0203,15494.057161161,0
+VLT.US,D,20210930,000000,14.0203,14.0242,13.9823,14.0106,15653.376443367,0
+VLT.US,D,20211001,000000,14.0106,14.0378,13.924,13.9337,20354.837067962,0
+VLT.US,D,20211004,000000,13.9823,13.992,13.9337,13.9337,9534.4881403029,0
+VLT.US,D,20211005,000000,13.9726,13.992,13.9337,13.9726,11640.586264438,0
+VLT.US,D,20211006,000000,13.9435,14.0242,13.9435,14.0106,7421.1949518097,0
+VLT.US,D,20211007,000000,14.0203,14.0583,13.9629,14.0486,14269.868354014,0
+VLT.US,D,20211008,000000,14.0583,14.1458,14.034,14.1167,14870.142294713,0
+VLT.US,D,20211011,000000,14.0874,14.1361,14.029,14.029,7909.4314617972,0
+VLT.US,D,20211012,000000,14.0972,14.0972,14.0203,14.0777,18571.488973587,0
+VLT.US,D,20211013,000000,14.0583,14.1244,14.0583,14.0583,8419.2531648577,0
+VLT.US,D,20211014,000000,14.0777,14.1418,14.0486,14.1069,4062.1277630959,0
+VLT.US,D,20211015,000000,14.1069,14.1069,14.0583,14.1069,5224.6445900344,0
+VLT.US,D,20211018,000000,14.0777,14.1458,14.0486,14.0777,12432.043343786,0
+VLT.US,D,20211019,000000,14.068,14.0972,14.0583,14.0943,6429.3039367825,0
+VLT.US,D,20211020,000000,14.068,14.1458,14.068,14.1264,8220.8749618523,0
+VLT.US,D,20211021,000000,14.1069,14.1555,14.1069,14.1177,4899.8388276007,0
+VLT.US,D,20211022,000000,14.1361,14.213,14.1361,14.1555,13415.711428119,0
+VLT.US,D,20211025,000000,14.1167,14.1555,14.0874,14.1167,12195.634086319,0
+VLT.US,D,20211026,000000,14.1069,14.1643,14.0874,14.1361,4612.0362532923,0
+VLT.US,D,20211027,000000,14.1652,14.1934,14.1458,14.1652,3017.8155648911,0
+VLT.US,D,20211028,000000,14.174,14.2031,14.0437,14.1458,30267.580020213,0
+VLT.US,D,20211029,000000,14.1167,14.2227,14.1069,14.1458,16358.492750423,0
+VLT.US,D,20211101,000000,14.1458,14.1837,14.1214,14.1361,10962.19448214,0
+VLT.US,D,20211102,000000,14.1934,14.1934,14.1167,14.1605,9136.7038679552,0
+VLT.US,D,20211103,000000,14.1361,14.1877,14.1264,14.1264,4821.7209860027,0
+VLT.US,D,20211104,000000,14.1458,14.2031,14.1264,14.2031,11218.133200007,0
+VLT.US,D,20211105,000000,14.1837,14.2519,14.1837,14.2335,8703.9721401558,0
+VLT.US,D,20211108,000000,14.281,14.3773,14.1837,14.2908,20701.22802347,0
+VLT.US,D,20211109,000000,14.2908,14.3871,14.281,14.3482,12193.578353645,0
+VLT.US,D,20211110,000000,14.281,14.426,14.281,14.3394,21309.724894864,0
+VLT.US,D,20211111,000000,14.3005,14.3968,14.2616,14.3968,21750.679553359,0
+VLT.US,D,20211112,000000,14.3005,14.3482,14.2335,14.3112,8260.9617489881,0
+VLT.US,D,20211115,000000,14.2519,14.319,14.213,14.2616,14564.865992679,0
+VLT.US,D,20211116,000000,14.2031,14.2275,14.1934,14.2227,8083.1408727191,0
+VLT.US,D,20211117,000000,14.2031,14.2674,14.1264,14.2013,12303.560051685,0
+VLT.US,D,20211118,000000,14.174,14.2519,14.1167,14.1934,6789.057154668,0
+VLT.US,D,20211119,000000,14.1652,14.1934,14.1264,14.1361,6112.7211050432,0
+VLT.US,D,20211122,000000,14.1361,14.1361,13.9716,13.9716,7300.9345904023,0
+VLT.US,D,20211123,000000,14.029,14.0767,13.8267,13.8461,27712.30430689,0
+VLT.US,D,20211124,000000,13.8364,13.9143,13.8267,13.8364,8197.2340361055,0
+VLT.US,D,20211126,000000,13.7781,13.8558,13.7207,13.7304,7400.6376250734,0
+VLT.US,D,20211129,000000,13.7401,13.8461,13.7207,13.7878,19173.818646961,0
+VLT.US,D,20211130,000000,13.7401,13.817,13.6817,13.7587,21571.830810752,0
+VLT.US,D,20211201,000000,13.7781,13.9036,13.6429,13.6429,21769.18114742,0
+VLT.US,D,20211202,000000,13.7109,13.7401,13.6429,13.6914,14086.90814606,0
+VLT.US,D,20211203,000000,13.6623,13.672,13.5368,13.5466,24889.783345993,0
+VLT.US,D,20211206,000000,13.5855,13.7975,13.5855,13.7489,12295.33712099,0
+VLT.US,D,20211207,000000,13.7489,13.9328,13.7401,13.8267,15316.236284892,0
+VLT.US,D,20211208,000000,13.8267,13.8939,13.7489,13.7587,17247.597131768,0
+VLT.US,D,20211209,000000,13.7587,13.8598,13.7304,13.7684,15208.310319526,0
+VLT.US,D,20211210,000000,13.7684,13.8267,13.7587,13.7684,26165.365469982,0
+VLT.US,D,20211213,000000,13.6623,13.6623,13.5271,13.5271,16479.780978167,0
+VLT.US,D,20211214,000000,13.4784,13.5563,13.4502,13.4502,9999.0837245436,0
+VLT.US,D,20211215,000000,13.4113,13.5075,13.4015,13.4978,19102.895869721,0
+VLT.US,D,20211216,000000,13.4211,13.5416,13.4015,13.4502,43288.590774995,0
+VLT.US,D,20211217,000000,13.3918,13.4978,13.3529,13.4502,13810.412101456,0
+VLT.US,D,20211220,000000,13.2955,13.3918,13.2955,13.3334,16720.301700982,0
+VLT.US,D,20211221,000000,13.3334,13.4784,13.3334,13.4639,6140.4734961373,0
+VLT.US,D,20211222,000000,13.3918,13.5757,13.3626,13.5368,50255.468805932,0
+VLT.US,D,20211223,000000,13.5466,13.672,13.5271,13.672,20341.474805583,0
+VLT.US,D,20211227,000000,13.6039,13.7975,13.6039,13.7684,29127.676252684,0
+VLT.US,D,20211228,000000,13.7012,13.7537,13.7012,13.7255,33094.212446457,0
+VLT.US,D,20211229,000000,13.7012,13.817,13.672,13.7878,27523.176900915,0
+VLT.US,D,20211230,000000,13.7684,13.8558,13.7684,13.8558,9064.7532243781,0
+VLT.US,D,20211231,000000,13.8558,13.9036,13.8267,13.8753,21308.697028527,0
+VLT.US,D,20220103,000000,13.8267,13.9911,13.8267,13.923,22386.928815847,0
+VLT.US,D,20220104,000000,13.8939,13.9084,13.8267,13.8267,17458.309730815,0
+VLT.US,D,20220105,000000,13.8267,13.9716,13.817,13.817,33892.864590162,0
+VLT.US,D,20220106,000000,13.817,13.8558,13.7684,13.817,16505.477636587,0
+VLT.US,D,20220107,000000,13.7878,13.9328,13.7684,13.7878,18006.162488339,0
+VLT.US,D,20220110,000000,13.817,13.9328,13.7684,13.9328,31423.929649131,0
+VLT.US,D,20220111,000000,13.9425,13.9425,13.7684,13.8939,18231.265216101,0
+VLT.US,D,20220112,000000,13.8558,14.0387,13.8558,14.0387,14531.974269902,0
+VLT.US,D,20220113,000000,13.9911,14.0972,13.9911,14.0972,12198.717685329,0
+VLT.US,D,20220114,000000,13.9999,13.9999,13.9097,13.9097,9435.8129719686,0
+VLT.US,D,20220118,000000,13.9123,13.9415,13.7761,13.7761,19063.836948922,0
+VLT.US,D,20220119,000000,13.708,13.815,13.6876,13.708,17578.570092223,0
+VLT.US,D,20220120,000000,13.7372,13.7664,13.6691,13.6691,9838.7365760003,0
+VLT.US,D,20220121,000000,13.6594,13.6594,13.3286,13.387,31027.17324312,0
+VLT.US,D,20220124,000000,13.3189,13.455,12.92,13.1535,34720.296991299,0
+VLT.US,D,20220125,000000,13.1438,13.2797,13.0678,13.1341,28036.082202986,0
+VLT.US,D,20220126,000000,13.2507,13.4355,13.2507,13.3091,21785.62700881,0
+VLT.US,D,20220127,000000,13.3578,13.3675,13.1341,13.1923,19836.792434207,0
+VLT.US,D,20220128,000000,13.1923,13.2021,13.1049,13.1243,16853.924324768,0
+VLT.US,D,20220131,000000,13.1438,13.4255,13.1438,13.4161,19768.953255978,0
+VLT.US,D,20220201,000000,13.494,13.494,13.3383,13.4258,24784.940979638,0
+VLT.US,D,20220202,000000,13.4843,13.494,13.2313,13.2605,22299.560177217,0
+VLT.US,D,20220203,000000,13.2118,13.2322,12.7935,12.8518,97729.531304441,0
+VLT.US,D,20220204,000000,12.9103,12.9351,12.8032,12.8129,22694.260850554,0
+VLT.US,D,20220207,000000,12.7935,12.8609,12.7546,12.7838,36900.401491685,0
+VLT.US,D,20220208,000000,12.7838,12.9978,12.7741,12.8324,28658.969203097,0
+VLT.US,D,20220209,000000,12.9297,12.9686,12.8518,12.9491,36655.769303523,0
+VLT.US,D,20220210,000000,12.8713,13.027,12.7741,12.7741,33053.097792984,0
+VLT.US,D,20220211,000000,12.8324,12.8324,12.5892,12.6476,42717.097091726,0
+VLT.US,D,20220214,000000,12.4724,12.5892,12.2876,12.3752,38127.673897843,0
+VLT.US,D,20220215,000000,12.3655,12.4432,12.3655,12.3849,13326.287056816,0
+VLT.US,D,20220216,000000,12.3265,12.4335,12.3265,12.4238,20467.902365013,0
+VLT.US,D,20220217,000000,12.3655,12.4141,12.3314,12.3362,8053.3327489514,0
+VLT.US,D,20220218,000000,12.3362,12.4044,12.3167,12.3362,8346.2746549439,0
+VLT.US,D,20220222,000000,12.2584,12.3264,12.1612,12.1612,9037.000833284,0
+VLT.US,D,20220223,000000,12.1806,12.2387,12.1125,12.1355,7326.6312488226,0
+VLT.US,D,20220224,000000,11.9471,12.239,11.7135,12.1514,46288.93261216,0
+VLT.US,D,20220225,000000,12.1222,12.346,12.1222,12.346,17818.062948701,0
+VLT.US,D,20220228,000000,12.346,12.3849,12.3265,12.3557,15914.454492918,0
+VLT.US,D,20220301,000000,12.3655,12.4822,12.3655,12.4335,15694.49109684,0
+VLT.US,D,20220302,000000,12.5113,12.5697,12.453,12.5697,10814.181729639,0
+VLT.US,D,20220303,000000,12.56,12.5989,12.56,12.585,5428.162124724,0
+VLT.US,D,20220304,000000,12.5697,12.5697,12.4432,12.4724,25965.959400639,0
+VLT.US,D,20220307,000000,12.4335,12.4335,12.2098,12.2584,6448.833397182,0
+VLT.US,D,20220308,000000,12.239,12.3265,12.2097,12.2097,15359.406671038,0
+VLT.US,D,20220309,000000,12.239,12.3264,12.239,12.2778,9271.354358078,0
+VLT.US,D,20220310,000000,12.1514,12.3344,12.1125,12.1125,21284.028236443,0
+VLT.US,D,20220311,000000,12.1709,12.2207,12.0249,12.0249,12186.383289287,0
+VLT.US,D,20220314,000000,11.9276,11.9276,11.5384,11.5677,16972.128953501,0
+VLT.US,D,20220315,000000,11.5481,11.6552,11.5481,11.6552,11524.437368378,0
+VLT.US,D,20220316,000000,11.6455,11.8491,11.6455,11.7817,14698.488616466,0
+VLT.US,D,20220317,000000,11.7623,11.9958,11.7623,11.9958,8702.9442738189,0
+VLT.US,D,20220318,000000,11.9763,12.1027,11.9763,12.0929,10498.626764235,0
+VLT.US,D,20220321,000000,12.0444,12.1709,11.9123,11.9958,32927.698099893,0
+VLT.US,D,20220322,000000,11.9665,12.0055,11.9373,12.0055,10007.306655238,0
+VLT.US,D,20220323,000000,11.8984,11.9488,11.8693,11.8984,13709.681200448,0
+VLT.US,D,20220324,000000,11.9081,11.9081,11.8498,11.8498,7558.929040943,0
+VLT.US,D,20220325,000000,11.84,11.9005,11.7428,11.7817,14334.623933233,0
+VLT.US,D,20220328,000000,11.7914,11.8206,11.6747,11.733,35612.484971655,0
+VLT.US,D,20220329,000000,11.7428,11.9325,11.7428,11.9325,20854.380107654,0
+VLT.US,D,20220330,000000,11.8887,11.9723,11.879,11.9276,12863.747205249,0
+VLT.US,D,20220331,000000,11.9471,12.0541,11.9471,12.0152,12608.836353719,0
+VLT.US,D,20220401,000000,12.0152,12.1417,11.9964,12.1417,17215.733275327,0
+VLT.US,D,20220404,000000,12.1222,12.2681,12.1222,12.2292,41982.172660902,0
+VLT.US,D,20220405,000000,12.2681,12.307,12.0735,12.1222,25006.96010839,0
+VLT.US,D,20220406,000000,11.9861,12.0055,11.879,11.879,23322.28718235,0
+VLT.US,D,20220407,000000,11.8595,11.8761,11.7914,11.8206,20264.384830323,0
+VLT.US,D,20220408,000000,11.7914,11.8206,11.6941,11.6941,22630.533137672,0
+VLT.US,D,20220411,000000,11.6941,11.879,11.6552,11.6747,61048.065342498,0
+VLT.US,D,20220412,000000,11.7135,11.8273,11.7135,11.7526,17584.737290244,0
+VLT.US,D,20220413,000000,11.7232,11.8206,11.7232,11.7526,23115.686048649,0
+VLT.US,D,20220414,000000,11.6747,11.7524,11.4996,11.519,41478.518155862,0
+VLT.US,D,20220418,000000,11.519,11.5384,11.4412,11.4412,19258.10368658,0
+VLT.US,D,20220419,000000,11.3535,11.519,11.3535,11.4999,33711.960114883,0
+VLT.US,D,20220420,000000,11.5093,11.592,11.4509,11.5384,112698.34876749,0
+VLT.US,D,20220421,000000,11.6261,11.6261,11.4809,11.4899,7264.9592686137,0
+VLT.US,D,20220422,000000,11.48,11.5408,11.3244,11.3829,37930.323561175,0
+VLT.US,D,20220425,000000,11.3428,11.4412,11.3428,11.412,7790.1989667265,0
+VLT.US,D,20220426,000000,11.3633,11.412,11.2855,11.2855,10122.427684961,0
+VLT.US,D,20220427,000000,11.3535,11.3633,11.2855,11.2855,22740.514835711,0
+VLT.US,D,20220428,000000,11.3244,11.3535,11.2467,11.3535,28432.838608997,0
+VLT.US,D,20220429,000000,11.2758,11.3341,11.2467,11.2495,22486.631850518,0
+VLT.US,D,20220502,000000,11.2661,11.2794,11.1006,11.1299,27853.121995033,0
+VLT.US,D,20220503,000000,11.1299,11.1883,11.1299,11.1785,3003.4254361756,0
+VLT.US,D,20220504,000000,11.1785,11.305,11.125,11.2952,12005.478814008,0
+VLT.US,D,20220505,000000,11.1883,11.2368,11.0229,11.0229,16796.363809906,0
+VLT.US,D,20220506,000000,11.0132,11.0259,10.945,10.9644,17590.904488264,0
+VLT.US,D,20220509,000000,10.9061,10.9061,10.7313,10.7405,17150.977696108,0
+VLT.US,D,20220510,000000,10.8186,10.8687,10.6446,10.7893,26376.078069029,0
+VLT.US,D,20220511,000000,10.7406,10.8477,10.7115,10.7115,16516.784166292,0
+VLT.US,D,20220512,000000,10.7602,10.7602,10.5452,10.5558,42489.938631289,0
+VLT.US,D,20220513,000000,10.5656,10.6541,10.5656,10.5659,23761.143477331,0
+VLT.US,D,20220516,000000,10.5608,10.5853,10.5264,10.5853,33422.637055654,0
+VLT.US,D,20220517,000000,10.5755,10.5951,10.5362,10.5558,38435.166980025,0
+VLT.US,D,20220518,000000,10.5067,10.5166,10.0452,10.4479,35335.17894878,0
+VLT.US,D,20220519,000000,10.438,10.5264,10.4184,10.4969,14062.987754091,0
+VLT.US,D,20220520,000000,10.4773,10.5694,10.4773,10.5167,13876.621850767,0
+VLT.US,D,20220523,000000,10.5264,10.6933,10.5264,10.6933,38436.185372939,0
+VLT.US,D,20220524,000000,10.6541,10.713,10.6149,10.6541,14018.178465861,0
+VLT.US,D,20220525,000000,10.6541,10.8307,10.6541,10.8307,6370.0476791832,0
+VLT.US,D,20220526,000000,10.8996,11.1156,10.8996,11.0664,12328.664620974,0
+VLT.US,D,20220527,000000,11.1548,11.3512,11.1548,11.3316,17315.734722487,0
+VLT.US,D,20220531,000000,11.469,11.469,11.2432,11.253,38751.887176384,0
+VLT.US,D,20220601,000000,11.2726,11.3859,11.2137,11.3021,17113.074532534,0
+VLT.US,D,20220602,000000,11.312,11.3414,11.2628,11.3414,11192.138128573,0
+VLT.US,D,20220603,000000,11.3021,11.3267,11.2137,11.253,13656.64898127,0
+VLT.US,D,20220606,000000,11.2923,11.3218,11.1745,11.1941,14004.939357974,0
+VLT.US,D,20220607,000000,10.9879,11.2039,10.9879,11.1548,23621.623648066,0
+VLT.US,D,20220608,000000,11.1352,11.2334,11.0762,11.145,27471.148864264,0
+VLT.US,D,20220609,000000,11.1352,11.1352,10.9192,10.9879,13365.38860777,0
+VLT.US,D,20220610,000000,10.8897,10.8897,10.713,10.7719,30138.319906915,0
+VLT.US,D,20220613,000000,10.6737,10.6737,10.2809,10.33,33882.950652935,0
+VLT.US,D,20220614,000000,10.3202,10.3692,10.2318,10.2613,23220.376839817,0
+VLT.US,D,20220615,000000,10.2809,10.438,10.2318,10.33,19056.16821309,0
+VLT.US,D,20220616,000000,10.1729,10.1729,9.9745,10.0256,15755.556777721,0
+VLT.US,D,20220617,000000,9.99619,10.1287,9.99619,10.0747,14567.092246689,0
+VLT.US,D,20220621,000000,10.1139,10.1729,10.0649,10.0943,6184.7001687737,0
+VLT.US,D,20220622,000000,10.0649,10.1336,10.0354,10.1139,8855.9447830819,0
+VLT.US,D,20220623,000000,10.1041,10.193,10.0943,10.1827,21475.869777556,0
+VLT.US,D,20220624,000000,10.1729,10.3365,10.1729,10.2515,22423.993580805,0
+VLT.US,D,20220627,000000,10.2711,10.2907,10.243,10.2711,8565.7028024956,0
+VLT.US,D,20220628,000000,10.2907,10.3791,10.2573,10.2809,22281.418572798,0
+VLT.US,D,20220629,000000,10.2809,10.2809,10.2122,10.2122,2193.6183374837,0
+VLT.US,D,20220630,000000,10.1533,10.2613,10.1533,10.2613,10598.415059514,0
+VLT.US,D,20220701,000000,10.2416,10.4085,10.2416,10.33,16974.573096183,0
+VLT.US,D,20220705,000000,10.3103,10.3692,10.2613,10.3398,20329.159356012,0
+VLT.US,D,20220706,000000,10.3791,10.384,10.3203,10.3496,28973.278412912,0
+VLT.US,D,20220707,000000,10.3988,10.5264,10.3988,10.5205,8374.2449346001,0
+VLT.US,D,20220708,000000,10.5656,10.5755,10.4576,10.4969,10424.269871162,0
+VLT.US,D,20220711,000000,10.5067,10.5067,10.3988,10.4086,11556.722791906,0
+VLT.US,D,20220712,000000,10.4577,10.5558,10.4429,10.5067,25198.095879462,0
+VLT.US,D,20220713,000000,10.5067,10.5362,10.4331,10.5067,14399.057415823,0
+VLT.US,D,20220714,000000,10.4086,10.4086,10.2711,10.3692,14864.462977675,0
+VLT.US,D,20220715,000000,10.3988,10.3988,10.3594,10.3692,11254.260096348,0
+VLT.US,D,20220718,000000,10.4086,10.4135,10.3202,10.3496,8805.025137365,0
+VLT.US,D,20220719,000000,10.3692,10.5362,10.3692,10.5067,7771.3563293121,0
+VLT.US,D,20220720,000000,10.5362,10.6835,10.5362,10.6148,19155.970718695,0
+VLT.US,D,20220721,000000,10.6246,10.762,10.6246,10.762,4225.3122015877,0
+VLT.US,D,20220722,000000,10.762,10.8505,10.762,10.7915,12982.472871979,0
+VLT.US,D,20220725,000000,10.8799,10.8996,10.8308,10.8308,12614.833029903,0
+VLT.US,D,20220726,000000,10.8406,10.8406,10.7817,10.8013,8991.3910406888,0
+VLT.US,D,20220727,000000,10.8701,11.0566,10.8701,11.0566,25178.746414089,0
+VLT.US,D,20220728,000000,11.096,11.1859,11.0173,11.1352,10340.761652187,0
+VLT.US,D,20220729,000000,11.1843,11.2432,11.1548,11.2334,14586.441712061,0
+VLT.US,D,20220801,000000,11.2137,11.3414,11.1843,11.2824,16417.51217204,0
+VLT.US,D,20220802,000000,11.3316,11.3414,11.2432,11.2432,11379.522424811,0
+VLT.US,D,20220803,000000,11.3611,11.4101,11.3218,11.3905,9736.8546539841,0
+VLT.US,D,20220804,000000,11.4494,11.4887,11.3982,11.4298,10811.25917861,0
+VLT.US,D,20220805,000000,11.3513,11.3905,11.2824,11.3414,11841.87280792,0
+VLT.US,D,20220808,000000,11.3807,11.7931,11.2726,11.469,48572.250049344,0
+VLT.US,D,20220809,000000,11.4887,11.4887,11.3414,11.42,17377.856690261,0
+VLT.US,D,20220810,000000,11.5575,11.6064,11.5181,11.5377,16762.747370001,0
+VLT.US,D,20220811,000000,11.6065,11.6948,11.5477,11.5771,6116.4678435131,0
+VLT.US,D,20220812,000000,11.6662,11.6959,11.6365,11.6959,7484.3051406696,0
+VLT.US,D,20220815,000000,11.7256,11.7355,11.6459,11.686,12126.149545912,0
+VLT.US,D,20220816,000000,11.7157,11.7157,11.6167,11.6299,6627.0230218854,0
+VLT.US,D,20220817,000000,11.4978,11.5969,11.3493,11.478,37432.633009952,0
+VLT.US,D,20220818,000000,11.4978,11.4978,11.4285,11.4285,9898.6296942774,0
+VLT.US,D,20220819,000000,11.3889,11.3889,11.2998,11.3097,7571.1440832084,0
+VLT.US,D,20220822,000000,11.28,11.28,11.1116,11.1314,10898.287288619,0
+VLT.US,D,20220823,000000,11.1512,11.1652,11.1314,11.1413,5751.5653104768,0
+VLT.US,D,20220824,000000,11.0918,11.2403,11.0918,11.2106,16264.126133401,0
+VLT.US,D,20220825,000000,11.2304,11.2701,11.2304,11.2701,6901.676421543,0
+VLT.US,D,20220826,000000,11.2503,11.3097,11.171,11.171,14548.552140686,0
+VLT.US,D,20220829,000000,11.2205,11.2205,11.0918,11.1314,16721.545214448,0
+VLT.US,D,20220830,000000,11.171,11.171,10.9928,11.0027,8668.747926693,0
+VLT.US,D,20220831,000000,11.0324,11.0324,10.9234,10.9333,17616.188273627,0
+VLT.US,D,20220901,000000,10.8937,10.8937,10.6858,10.8145,40714.337233802,0
+VLT.US,D,20220902,000000,10.8838,10.8838,10.6907,10.7353,19654.883912997,0
+VLT.US,D,20220906,000000,10.8046,10.8046,10.656,10.666,15170.561310499,0
+VLT.US,D,20220907,000000,10.666,10.7749,10.6461,10.7749,13166.197346086,0
+VLT.US,D,20220908,000000,10.656,10.8277,10.656,10.8046,14968.610281339,0
+VLT.US,D,20220909,000000,10.9135,10.9234,10.8541,10.8838,19602.376645415,0
+VLT.US,D,20220912,000000,10.9333,11.0126,10.9035,10.9036,13548.894546344,0
+VLT.US,D,20220913,000000,10.7749,10.8145,10.7254,10.7452,17046.686371396,0
+VLT.US,D,20220914,000000,10.7155,10.7155,10.6164,10.6263,10968.970148825,0
+VLT.US,D,20220915,000000,10.5669,10.5738,10.4778,10.4976,11308.247877814,0
+VLT.US,D,20220916,000000,10.3689,10.4481,10.2401,10.4481,12523.993073357,0
+VLT.US,D,20220919,000000,10.3689,10.4477,10.349,10.3887,9126.1670077404,0
+VLT.US,D,20220920,000000,10.3788,10.3826,10.2896,10.3094,5794.9847817462,0
+VLT.US,D,20220921,000000,10.3391,10.3391,10.2302,10.2797,13305.543556207,0
+VLT.US,D,20220922,000000,10.25,10.25,10.1114,10.1114,11339.550287334,0
+VLT.US,D,20220923,000000,9.95291,10.0717,9.85387,9.85387,28011.617499638,0
+VLT.US,D,20220926,000000,9.81426,9.88824,9.68552,9.70532,14329.435274048,0
+VLT.US,D,20220927,000000,9.72513,9.75484,9.6459,9.65581,15685.536434857,0
+VLT.US,D,20220928,000000,9.69542,9.89349,9.69542,9.87368,10022.829577211,0
+VLT.US,D,20220929,000000,9.76474,9.85387,9.72513,9.76474,23568.694858118,0
+VLT.US,D,20220930,000000,9.79445,9.79445,9.65581,9.67561,34254.933566119,0
+VLT.US,D,20221003,000000,9.76474,9.97271,9.73503,9.84397,30086.664324257,0
+VLT.US,D,20221004,000000,9.97271,10.1807,9.97271,10.1411,25002.547165154,0
+VLT.US,D,20221005,000000,10.0916,10.1411,10.0024,10.0024,24387.606281362,0
+VLT.US,D,20221006,000000,9.99252,10.0882,9.98262,9.98262,15875.370402268,0
+VLT.US,D,20221007,000000,9.943,9.943,9.81426,9.83407,27968.198028368,0
+VLT.US,D,20221010,000000,9.84397,9.86675,9.67561,9.70532,26735.286995347,0
+VLT.US,D,20221011,000000,9.83407,9.83407,9.65581,9.70532,34463.9528813,0
+VLT.US,D,20221012,000000,9.58648,9.74464,9.55677,9.55677,42798.471854733,0
+VLT.US,D,20221013,000000,9.43793,9.55677,9.36861,9.48745,26951.374596548,0
+VLT.US,D,20221014,000000,9.43793,9.51716,9.3587,9.3587,27298.730366703,0
+VLT.US,D,20221017,000000,9.49735,9.55677,9.48745,9.54687,31704.292067828,0
+VLT.US,D,20221018,000000,9.58648,9.71523,9.58648,9.70532,34515.450393736,0
+VLT.US,D,20221019,000000,9.65581,9.70532,9.53697,9.56668,21599.672323808,0
+VLT.US,D,20221020,000000,9.58648,9.69542,9.51221,9.51716,26539.394497061,0
+VLT.US,D,20221021,000000,9.51716,9.63352,9.51716,9.63243,14771.708027908,0
+VLT.US,D,20221024,000000,9.6261,9.68542,9.58648,9.6261,27926.798067391,0
+VLT.US,D,20221025,000000,9.67561,9.78455,9.67561,9.76474,11716.188956717,0
+VLT.US,D,20221026,000000,9.84397,9.89349,9.76346,9.83407,14927.210320361,0
+VLT.US,D,20221027,000000,9.84397,9.95291,9.84397,9.87368,18778.416446443,0
+VLT.US,D,20221028,000000,9.90339,10.0515,9.90339,10.0024,15153.395473021,0
+VLT.US,D,20221031,000000,9.9331,9.99252,9.9331,9.96291,13442.870256035,0
+VLT.US,D,20221101,000000,10.1213,10.1285,10.0322,10.1114,18265.460832376,0
+VLT.US,D,20221102,000000,10.1609,10.1807,10.0321,10.0321,26746.39430195,0
+VLT.US,D,20221103,000000,9.943,10.0123,9.9331,10.0082,13832.635742314,0
+VLT.US,D,20221104,000000,9.943,10.0519,9.943,10.0222,21283.618963172,0
+VLT.US,D,20221107,000000,9.99252,10.1054,9.99252,10.0618,7900.3242607392,0
+VLT.US,D,20221108,000000,10.0916,10.1311,10.0817,10.0947,6751.2229048188,0
+VLT.US,D,20221109,000000,10.1114,10.1114,9.95291,9.95291,15670.39010767,0
+VLT.US,D,20221110,000000,10.2203,10.2698,10.1609,10.2599,26814.047896719,0
+VLT.US,D,20221111,000000,10.3292,10.3292,10.2401,10.251,27547.13013257,0
+VLT.US,D,20221114,000000,10.15,10.31,10.15,10.2,17894,0
+VLT.US,D,20221115,000000,10.45,10.45,10.31,10.34,11263,0
+VLT.US,D,20221116,000000,10.27,10.38,10.27,10.355,7852,0
+VLT.US,D,20221117,000000,10.28,10.33,10.2,10.32,8978,0
+VLT.US,D,20221118,000000,10.32,10.41,10.32,10.36,12025,0
+VLT.US,D,20221121,000000,10.32,10.4,10.32,10.37,14014,0
+VLT.US,D,20221122,000000,10.42,10.5276,10.41,10.52,5147,0
+VLT.US,D,20221123,000000,10.48,10.59,10.4575,10.57,6201,0
+VLT.US,D,20221125,000000,10.57,10.579,10.43,10.5,5040,0
+VLT.US,D,20221128,000000,10.54,10.57,10.43,10.48,19143,0
+VLT.US,D,20221129,000000,10.52,10.55,10.44,10.55,8666,0
+VLT.US,D,20221130,000000,10.5,10.74,10.5,10.74,18081,0
+VLT.US,D,20221201,000000,10.74,10.87,10.72,10.75,18621,0
+VLT.US,D,20221202,000000,10.76,10.79,10.64,10.78,15795,0
+VLT.US,D,20221205,000000,10.7,10.77,10.62,10.64,17694,0
+VLT.US,D,20221206,000000,10.69,10.7022,10.54,10.55,9695,0
+VLT.US,D,20221207,000000,10.54,10.64,10.5201,10.59,14521,0
+VLT.US,D,20221208,000000,10.58,10.6678,10.56,10.58,23113,0
+VLT.US,D,20221209,000000,10.58,10.63,10.5,10.52,58693,0
+VLT.US,D,20221212,000000,10.57,10.6,10.5,10.54,37901,0
+VLT.US,D,20221213,000000,10.76,10.77,10.602,10.65,37007,0
+VLT.US,D,20221214,000000,10.56,10.6,10.43,10.47,14060,0
+VLT.US,D,20221215,000000,10.47,10.47,10.346,10.44,19259,0
+VLT.US,D,20221216,000000,10.37,10.4,10.311,10.375,21969,0
+VLT.US,D,20221219,000000,10.38,10.475,10.3201,10.35,40352,0
+VLT.US,D,20221220,000000,10.35,10.3513,10.28,10.32,17763,0
+VLT.US,D,20221221,000000,10.35,10.36,10.34,10.36,10882,0
+VLT.US,D,20221222,000000,10.29,10.3,10.26,10.262,18840,0
+VLT.US,D,20221223,000000,10.31,10.36,10.26,10.36,13304,0
+VLT.US,D,20221227,000000,10.39,10.4826,10.2,10.27,22778,0
+VLT.US,D,20221228,000000,10.32,10.3236,10.11,10.15,49380,0
+VLT.US,D,20221229,000000,10.23,10.2337,10.14,10.22,18526,0
+VLT.US,D,20221230,000000,10.23,10.27,10.2,10.26,34676,0
+VLT.US,D,20230103,000000,10.34,10.43,10.28,10.39,39964,0
+VLT.US,D,20230104,000000,10.47,10.56,10.445,10.52,30775,0
+VLT.US,D,20230105,000000,10.45,10.47,10.42,10.42,18125,0
+VLT.US,D,20230106,000000,10.5,10.59,10.45,10.59,22262,0
+VLT.US,D,20230109,000000,10.62,10.68,10.59,10.61,66254,0
+VLT.US,D,20230110,000000,10.65,10.72,10.63,10.72,12829,0
+VLT.US,D,20230111,000000,10.73,10.87,10.73,10.85,35182,0
+VLT.US,D,20230112,000000,10.98,10.98,10.85,10.95,29395,0
+VLT.US,D,20230113,000000,10.94,10.94,10.84,10.9,24323,0
+VLT.US,D,20230117,000000,10.95,10.99,10.89,10.93,33816,0
+VLT.US,D,20230118,000000,11.01,11.01,10.92,10.98,30642,0
+VLT.US,D,20230119,000000,10.94,10.95,10.88,10.91,13705,0
+VLT.US,D,20230120,000000,10.94,10.97,10.85,10.92,13410,0
+VLT.US,D,20230123,000000,10.96,10.982,10.88,10.97,15109,0
+VLT.US,D,20230124,000000,10.91,10.98,10.91,10.95,10276,0
+VLT.US,D,20230125,000000,10.94,10.94,10.85,10.94,11337,0
+VLT.US,D,20230126,000000,10.98,10.9999,10.94,10.9723,7089,0
+VLT.US,D,20230127,000000,11,11,10.91,10.91,28737,0
+VLT.US,D,20230130,000000,10.91,10.966,10.9,10.96,33003,0
+VLT.US,D,20230131,000000,11.01,11.02,10.92,11.01,43148,0
+VLT.US,D,20230201,000000,11.04,11.1,10.99,11.06,56182,0
+VLT.US,D,20230202,000000,11.15,11.25,11.13,11.215,29223,0
+VLT.US,D,20230203,000000,11.21,11.2403,11.14,11.15,13874,0
+VLT.US,D,20230206,000000,11.22,11.2281,11,11.08,49882,0
+VLT.US,D,20230207,000000,11.08,11.2,11.08,11.2,22093,0
+VLT.US,D,20230208,000000,11.15,11.2,11.12,11.14,21529,0
+VLT.US,D,20230209,000000,11.21,11.21,11.09,11.16,17774,0
+VLT.US,D,20230210,000000,11.13,11.1583,11.06,11.08,9776,0
+VLT.US,D,20230213,000000,11.16,11.1951,11.006,11.06,49050,0
+VLT.US,D,20230214,000000,11.02,11.02,10.9069,11.01,11815,0
+VLT.US,D,20230215,000000,10.97,11.0299,10.97,10.99,12615,0
+VLT.US,D,20230216,000000,10.98,10.98,10.83,10.86,19478,0
+VLT.US,D,20230217,000000,10.94,10.94,10.75,10.8,21867,0
+VLT.US,D,20230221,000000,10.8,10.81,10.5475,10.6,33981,0
+VLT.US,D,20230222,000000,10.65,10.65,10.49,10.57,17565,0
+VLT.US,D,20230223,000000,10.56,10.68,10.56,10.63,17516,0
+VLT.US,D,20230224,000000,10.65,10.74,10.6401,10.72,19289,0
+VLT.US,D,20230227,000000,10.77,10.81,10.76,10.77,13067,0
+VLT.US,D,20230228,000000,10.88,10.97,10.8772,10.9,29520,0
+VLT.US,D,20230301,000000,10.95,11.0009,10.8928,10.9,17207,0
+VLT.US,D,20230302,000000,10.88,10.9,10.84,10.87,12399,0
+VLT.US,D,20230303,000000,10.95,11.01,10.9485,10.96,18746,0
+VLT.US,D,20230306,000000,11,11.02,10.9746,10.99,13837,0
+VLT.US,D,20230307,000000,11.03,11.03,10.96,11,16253,0
+VLT.US,D,20230308,000000,11.01,11.03,10.99,11.01,20952,0
+VLT.US,D,20230309,000000,11.07,11.07,10.99,10.99,15002,0
+VLT.US,D,20230310,000000,11.01,11.03,10.91,10.9483,14637,0
+VLT.US,D,20230313,000000,11.01,11.01,10.8,10.805,32630,0
+VLT.US,D,20230314,000000,10.81,10.86,10.58,10.6,21737,0
+VLT.US,D,20230315,000000,10.47,10.625,10.19,10.19,63392,0
+VLT.US,D,20230316,000000,10.22,10.2501,10.16,10.17,46293,0
+VLT.US,D,20230317,000000,10.11,10.1893,10.06,10.08,17727,0
+VLT.US,D,20230320,000000,10.09,10.11,10,10.08,24099,0
+VLT.US,D,20230321,000000,10.1,10.2699,10.08,10.26,25451,0
+VLT.US,D,20230322,000000,10.25,10.3,10.18,10.18,23143,0
+VLT.US,D,20230323,000000,10.15,10.28,10.15,10.17,13058,0
+VLT.US,D,20230324,000000,10.21,10.2299,10.13,10.17,26628,0
+VLT.US,D,20230327,000000,10.16,10.2216,10.15,10.17,26276,0
+VLT.US,D,20230328,000000,10.19,10.26,10.16,10.23,25201,0
+VLT.US,D,20230329,000000,10.23,10.35,10.23,10.33,16041,0
+VLT.US,D,20230330,000000,10.34,10.4152,10.3,10.38,9223,0
+VLT.US,D,20230331,000000,10.44,10.58,10.39,10.5,15063,0
+VLT.US,D,20230403,000000,10.4,10.58,10.4,10.53,30995,0
+VLT.US,D,20230404,000000,10.6,10.73,10.42,10.45,14778,0
+VLT.US,D,20230405,000000,10.45,10.455,10.41,10.43,12578,0
+VLT.US,D,20230406,000000,10.47,10.49,10.41,10.45,25215,0
+VLT.US,D,20230410,000000,10.41,10.57,10.41,10.49,11931,0
+VLT.US,D,20230411,000000,10.59,10.7,10.57,10.69,17765,0
+VLT.US,D,20230412,000000,10.7,10.89,10.6,10.73,20937,0
+VLT.US,D,20230413,000000,10.83,10.93,10.75,10.84,13426,0
+VLT.US,D,20230414,000000,10.77,10.84,10.6,10.84,24769,0
+VLT.US,D,20230417,000000,10.78,10.7899,10.66,10.67,9348,0
+VLT.US,D,20230418,000000,10.71,10.7799,10.62,10.68,8817,0
+VLT.US,D,20230419,000000,10.66,10.6999,10.49,10.56,27455,0
+VLT.US,D,20230420,000000,10.6,10.6,10.5109,10.5724,3115,0
+VLT.US,D,20230421,000000,10.59,10.6,10.47,10.5,13853,0
+VLT.US,D,20230424,000000,10.55,10.6,10.5,10.58,9884,0
+VLT.US,D,20230425,000000,10.53,10.5787,10.52,10.52,8161,0
+VLT.US,D,20230426,000000,10.59,10.615,10.4936,10.53,14116,0
+VLT.US,D,20230427,000000,10.54,10.6134,10.54,10.56,8373,0
+VLT.US,D,20230428,000000,10.64,10.64,10.56,10.6,24624,0
+VLT.US,D,20230501,000000,10.6,10.64,10.48,10.55,13756,0
+VLT.US,D,20230502,000000,10.6,10.63,10.43,10.47,6708,0
+VLT.US,D,20230503,000000,10.41,10.55,10.41,10.41,17915,0
+VLT.US,D,20230504,000000,10.44,10.44,10.3,10.37,24723,0
+VLT.US,D,20230505,000000,10.49,10.53,10.405,10.47,28145,0
+VLT.US,D,20230508,000000,10.52,10.52,10.41,10.45,11546,0
+VLT.US,D,20230509,000000,10.53,10.53,10.4,10.42,8790,0
+VLT.US,D,20230510,000000,10.5,10.5,10.39,10.46,10357,0
+VLT.US,D,20230511,000000,10.45,10.48,10.41,10.41,11899,0
+VLT.US,D,20230512,000000,10.33,10.422,10.21,10.21,14553,0
+VLT.US,D,20230515,000000,10.24,10.27,10.18,10.25,7555,0
+VLT.US,D,20230516,000000,10.25,10.25,10.19,10.21,5058,0
+VLT.US,D,20230517,000000,10.21,10.24,10.17,10.2015,9573,0
+VLT.US,D,20230518,000000,10.2,10.2338,10.19,10.2,12501,0
+VLT.US,D,20230519,000000,10.24,10.29,10.2081,10.22,6084,0
+VLT.US,D,20230522,000000,10.2,10.29,10.17,10.18,10395,0
+VLT.US,D,20230523,000000,10.23,10.23,10.16,10.17,7040,0
+VLT.US,D,20230524,000000,10.22,10.28,10.1577,10.19,21995,0
+VLT.US,D,20230525,000000,10.26,10.26,10.14,10.14,3485,0
+VLT.US,D,20230526,000000,10.21,10.22,10.13,10.19,5841,0
+VLT.US,D,20230530,000000,10.22,10.2385,10.15,10.16,15950,0
+VLT.US,D,20230531,000000,10.16,10.2019,10.13,10.19,15529,0
+VLT.US,D,20230601,000000,10.19,10.27,10.19,10.2,13486,0
+VLT.US,D,20230602,000000,10.24,10.31,10.24,10.29,20508,0
+VLT.US,D,20230605,000000,10.3,10.3,10.18,10.2,11163,0
+VLT.US,D,20230606,000000,10.25,10.32,10.18,10.32,25116,0
+VLT.US,D,20230607,000000,10.28,10.3366,10.26,10.27,19132,0
+VLT.US,D,20230608,000000,10.37,10.37,10.27,10.3,15463,0
+VLT.US,D,20230609,000000,10.36,10.36,10.25,10.3,32705,0
+VLT.US,D,20230612,000000,10.4,10.4,10.27,10.32,12371,0
+VLT.US,D,20230613,000000,10.41,10.41,10.3,10.36,32511,0
+VLT.US,D,20230614,000000,10.36,10.39,10.32,10.36,10791,0
+VLT.US,D,20230615,000000,10.34,10.3632,10.31,10.35,10829,0
+VLT.US,D,20230616,000000,10.38,10.38,10.341,10.37,8384,0
+VLT.US,D,20230620,000000,10.39,10.3961,10.335,10.38,8124,0
+VLT.US,D,20230621,000000,10.31,10.4,10.3,10.37,15570,0
+VLT.US,D,20230622,000000,10.42,10.43,10.35,10.37,4727,0
+VLT.US,D,20230623,000000,10.44,10.44,10.3507,10.37,9973,0
+VLT.US,D,20230626,000000,10.37,10.4107,10.31,10.31,10879,0
+VLT.US,D,20230627,000000,10.35,10.38,10.345,10.37,3759,0
+VLT.US,D,20230628,000000,10.39,10.43,10.3501,10.41,8810,0
+VLT.US,D,20230629,000000,10.48,10.498,10.4101,10.44,8140,0
+VLT.US,D,20230630,000000,10.47,10.56,10.44,10.5,24384,0
+VLT.US,D,20230703,000000,10.52,10.55,10.44,10.54,7054,0
+VLT.US,D,20230705,000000,10.58,10.58,10.5301,10.55,3470,0
+VLT.US,D,20230706,000000,10.58,10.58,10.4001,10.47,11312,0
+VLT.US,D,20230707,000000,10.41,10.5099,10.41,10.45,19775,0
+VLT.US,D,20230710,000000,10.45,10.53,10.45,10.52,4852,0
+VLT.US,D,20230711,000000,10.52,10.58,10.52,10.55,6750,0
+VLT.US,D,20230712,000000,10.58,10.66,10.52,10.54,28284,0
+VLT.US,D,20230713,000000,10.58,10.6597,10.58,10.64,5838,0
+VLT.US,D,20230714,000000,10.52,10.53,10.42,10.45,9656,0
+VLT.US,D,20230717,000000,10.49,10.52,10.44,10.52,9920,0
+VLT.US,D,20230718,000000,10.49,10.49,10.42,10.45,9539,0
+VLT.US,D,20230719,000000,10.48,10.559,10.46,10.49,8350,0
+VLT.US,D,20230720,000000,10.46,10.485,10.45,10.47,4470,0
+VLT.US,D,20230721,000000,10.48,10.48,10.46,10.47,6144,0
+VLT.US,D,20230724,000000,10.47,10.51,10.44,10.45,17459,0
+VLT.US,D,20230725,000000,10.45,10.45,10.42,10.44,26428,0
+VLT.US,D,20230726,000000,10.43,10.4999,10.42,10.47,14613,0
+VLT.US,D,20230727,000000,10.5,10.5299,10.43,10.43,14652,0
+VLT.US,D,20230728,000000,10.51,10.5424,10.48,10.54,13752,0
+VLT.US,D,20230731,000000,10.52,10.6099,10.52,10.55,16143,0
+VLT.US,D,20230801,000000,10.5,10.61,10.5,10.54,13223,0
+VLT.US,D,20230802,000000,10.52,10.53,10.44,10.49,18460,0
+VLT.US,D,20230803,000000,10.42,10.45,10.42,10.423,5282,0
+VLT.US,D,20230804,000000,10.46,10.52,10.46,10.52,8026,0
+VLT.US,D,20230807,000000,10.52,10.59,10.502,10.55,5143,0
+VLT.US,D,20230808,000000,10.54,10.58,10.54,10.5501,3016,0
+VLT.US,D,20230809,000000,10.52,10.58,10.52,10.57,7752,0
+VLT.US,D,20230810,000000,10.58,10.85,10.57,10.69,79433,0
+VLT.US,D,20230811,000000,10.64,10.865,10.64,10.83,29676,0
+VLT.US,D,20230814,000000,10.72,10.76,10.5501,10.66,20466,0
+VLT.US,D,20230815,000000,10.6742,10.69,10.54,10.5781,12496,0
+VLT.US,D,20230816,000000,10.56,10.5802,10.51,10.52,14547,0
+VLT.US,D,20230817,000000,10.51,10.54,10.45,10.45,9084,0
+VLT.US,D,20230818,000000,10.39,10.4501,10.39,10.41,32123,0
+VLT.US,D,20230821,000000,10.33,10.3772,10.3,10.33,12334,0
+VLT.US,D,20230822,000000,10.35,10.38,10.32,10.37,4572,0
+VLT.US,D,20230823,000000,10.37,10.48,10.37,10.38,4272,0
+VLT.US,D,20230824,000000,10.38,10.3999,10.3,10.3,8740,0
+VLT.US,D,20230825,000000,10.36,10.385,10.33,10.37,3752,0
+VLT.US,D,20230828,000000,10.34,10.38,10.34,10.36,4205,0
+VLT.US,D,20230829,000000,10.34,10.38,10.34,10.37,57319,0
+VLT.US,D,20230830,000000,10.37,10.38,10.3434,10.38,13050,0
+VLT.US,D,20230831,000000,10.41,10.455,10.35,10.39,26837,0
+VLT.US,D,20230901,000000,10.39,10.4365,10.37,10.4,23771,0
+VLT.US,D,20230905,000000,10.4,10.4,10.35,10.36,14645,0
+VLT.US,D,20230906,000000,10.35,10.35,10.31,10.3101,7187,0
+VLT.US,D,20230907,000000,10.3,10.32,10.29,10.29,6202,0
+VLT.US,D,20230908,000000,10.29,10.33,10.29,10.3001,5230,0
+VLT.US,D,20230911,000000,10.36,10.36,10.28,10.2927,8080,0
+VLT.US,D,20230912,000000,10.3,10.3,10.276,10.28,10772,0
+VLT.US,D,20230913,000000,10.25,10.3199,10.25,10.31,18255,0
+VLT.US,D,20230914,000000,10.2,10.225,10.18,10.18,11983,0
+VLT.US,D,20230915,000000,10.17,10.22,10.17,10.2,8469,0
+VLT.US,D,20230918,000000,10.21,10.24,10.1653,10.2,6319,0
+VLT.US,D,20230919,000000,10.18,10.18,10.1631,10.17,3508,0
+VLT.US,D,20230920,000000,10.17,10.222,10.16,10.16,12449,0
+VLT.US,D,20230921,000000,10.15,10.1515,10.07,10.09,12039,0
+VLT.US,D,20230922,000000,10.13,10.13,10.0936,10.1,6244,0
+VLT.US,D,20230925,000000,10.05,10.11,10.05,10.0599,5929,0
+VLT.US,D,20230926,000000,10.05,10.06,9.94,9.94,22199,0
+VLT.US,D,20230927,000000,9.94,10,9.89,9.89,19277,0
+VLT.US,D,20230928,000000,9.8811,9.94,9.88,9.9,29294,0
+VLT.US,D,20230929,000000,9.93,10.01,9.915,9.9398,22037,0
+VLT.US,D,20231002,000000,9.92,9.96,9.79,9.81,31478,0
+VLT.US,D,20231003,000000,9.77,9.77,9.6614,9.69,23846,0
+VLT.US,D,20231004,000000,9.69,9.77,9.6627,9.75,34549,0
+VLT.US,D,20231005,000000,9.7,9.7201,9.69,9.7201,5576,0
+VLT.US,D,20231006,000000,9.7,9.76,9.69,9.7599,4462,0
+VLT.US,D,20231009,000000,9.75,9.83,9.75,9.83,5168,0
+VLT.US,D,20231010,000000,9.75,9.868,9.74,9.8,21172,0
+VLT.US,D,20231011,000000,9.9,9.9,9.825,9.84,18612,0
+VLT.US,D,20231012,000000,9.88,9.88,9.7534,9.77,10863,0
+VLT.US,D,20231013,000000,9.7,9.749,9.67,9.67,18423,0
+VLT.US,D,20231016,000000,9.63,9.6608,9.58,9.58,17006,0
+VLT.US,D,20231017,000000,9.51,9.56,9.51,9.547,6579,0
+VLT.US,D,20231018,000000,9.5,9.5201,9.46,9.47,11382,0
+VLT.US,D,20231019,000000,9.46,9.4925,9.43,9.43,16011,0
+VLT.US,D,20231020,000000,9.42,9.44,9.4,9.4,9321,0
+VLT.US,D,20231023,000000,9.35,9.43,9.33,9.39,16744,0
+VLT.US,D,20231024,000000,9.42,9.47,9.41,9.43,14287,0
+VLT.US,D,20231025,000000,9.36,9.43,9.35,9.35,16445,0
+VLT.US,D,20231026,000000,9.29,9.3991,9.29,9.3798,13741,0
+VLT.US,D,20231027,000000,9.34,9.42,9.34,9.36,16299,0
+VLT.US,D,20231030,000000,9.36,9.4,9.33,9.39,8330,0
+VLT.US,D,20231031,000000,9.39,9.47,9.39,9.455,17336,0
+VLT.US,D,20231101,000000,9.45,9.62,9.4,9.6,32564,0
+VLT.US,D,20231102,000000,9.63,9.81,9.63,9.79,25683,0
+VLT.US,D,20231103,000000,9.86,9.99,9.86,9.94,31100,0
+VLT.US,D,20231106,000000,9.92,9.95,9.87,9.92,13319,0
+VLT.US,D,20231107,000000,9.93,9.9934,9.8739,9.96,13093,0
+VLT.US,D,20231108,000000,9.9,10.02,9.9,10.01,20139,0
+VLT.US,D,20231109,000000,10.07,10.07,9.89,9.9,12613,0
+VLT.US,D,20231110,000000,9.93,9.93,9.88,9.88,7857,0
+VLT.US,D,20231113,000000,9.83,9.87,9.792,9.8542,14948,0
+VLT.US,D,20231114,000000,9.86,9.96,9.86,9.88,16640,0
+VLT.US,D,20231115,000000,10.05,10.05,9.85,9.87,18733,0
+VLT.US,D,20231116,000000,9.87,9.95,9.84,9.94,21976,0
+VLT.US,D,20231117,000000,9.9,9.95,9.9,9.95,55847,0
+VLT.US,D,20231120,000000,9.9,10.0773,9.9,9.98,12206,0
+VLT.US,D,20231121,000000,9.96,10,9.96,9.98,19137,0
+VLT.US,D,20231122,000000,9.97,10.0643,9.97,10,13736,0
+VLT.US,D,20231124,000000,9.99,10.01,9.99,9.999,2985,0
+VLT.US,D,20231127,000000,9.99,10.06,9.98,10.04,9656,0
+VLT.US,D,20231128,000000,10.07,10.07,10.01,10.02,6786,0
+VLT.US,D,20231129,000000,10,10.08,10,10.07,15134,0
+VLT.US,D,20231130,000000,10.09,10.0955,10.035,10.06,9804,0
+VLT.US,D,20231201,000000,10.04,10.23,10.04,10.16,18934,0
+VLT.US,D,20231204,000000,10.08,10.2,10.08,10.19,25918,0
+VLT.US,D,20231205,000000,10.17,10.2,10.13,10.2,22120,0
+VLT.US,D,20231206,000000,10.18,10.2499,10.1613,10.22,7917,0
+VLT.US,D,20231207,000000,10.21,10.27,10.2,10.2401,10846,0
+VLT.US,D,20231208,000000,10.2,10.24,10.19,10.23,11550,0
+VLT.US,D,20231211,000000,10.19,10.23,10.188,10.2,13763,0
+VLT.US,D,20231212,000000,10.19,10.2996,10.19,10.2894,12935,0
+VLT.US,D,20231213,000000,10.23,10.42,10.21,10.39,23497,0
+VLT.US,D,20231214,000000,10.33,10.46,10.33,10.39,30952,0
+VLT.US,D,20231215,000000,10.43,10.4404,10.35,10.43,13401,0
+VLT.US,D,20231218,000000,10.4,10.4385,10.39,10.41,15674,0
+VLT.US,D,20231219,000000,10.38,10.48,10.38,10.44,22951,0
+VLT.US,D,20231220,000000,10.43,10.43,10.3243,10.3243,49624,0
+VLT.US,D,20231221,000000,10.36,10.45,10.34,10.45,13062,0
+VLT.US,D,20231222,000000,10.42,10.44,10.3978,10.4,16214,0
+VLT.US,D,20231226,000000,10.38,10.45,10.38,10.42,25653,0
+VLT.US,D,20231227,000000,10.46,10.49,10.41,10.44,25704,0
+VLT.US,D,20231228,000000,10.42,10.5,10.4101,10.45,16541,0
+VLT.US,D,20231229,000000,10.45,10.5,10.365,10.39,29934,0
+VLT.US,D,20240102,000000,10.42,10.43,10.35,10.42,28874,0
+VLT.US,D,20240103,000000,10.36,10.44,10.31,10.44,19571,0
+VLT.US,D,20240104,000000,10.41,10.4292,10.38,10.4,16578,0
+VLT.US,D,20240105,000000,10.38,10.4344,10.35,10.36,19074,0
+VLT.US,D,20240108,000000,10.37,10.45,10.36,10.42,26830,0
+VLT.US,D,20240109,000000,10.39,10.4406,10.39,10.43,13667,0
+VLT.US,D,20240110,000000,10.48,10.498,10.42,10.44,63998,0
+VLT.US,D,20240111,000000,10.48,10.5,10.42,10.46,36084,0
+VLT.US,D,20240112,000000,10.45,10.74,10.45,10.56,127726,0
+VLT.US,D,20240116,000000,10.52,10.52,10.4,10.44,30879,0
+VLT.US,D,20240117,000000,10.39,10.4082,10.3,10.3,20571,0
+VLT.US,D,20240118,000000,10.31,10.335,10.1312,10.25,63754,0
+VLT.US,D,20240119,000000,10.28,10.31,10.21,10.31,51730,0
+VLT.US,D,20240122,000000,10.31,10.3501,10.29,10.33,20091,0
+VLT.US,D,20240123,000000,10.33,10.3547,10.3098,10.34,9031,0
+VLT.US,D,20240124,000000,10.39,10.39,10.35,10.36,21639,0
+VLT.US,D,20240125,000000,10.39,10.41,10.38,10.39,18252,0
+VLT.US,D,20240126,000000,10.37,10.46,10.37,10.38,23098,0
+VLT.US,D,20240129,000000,10.41,10.47,10.37,10.45,21480,0
+VLT.US,D,20240130,000000,10.45,10.47,10.4,10.45,21670,0
+VLT.US,D,20240131,000000,10.47,10.4999,10.42,10.46,19940,0
+VLT.US,D,20240201,000000,10.48,10.55,10.48,10.54,14641,0
+VLT.US,D,20240202,000000,10.45,10.52,10.45,10.48,9917,0
+VLT.US,D,20240205,000000,10.5,10.5,10.3901,10.41,20268,0
+VLT.US,D,20240206,000000,10.43,10.53,10.43,10.5102,11278,0
+VLT.US,D,20240207,000000,10.49,10.6,10.49,10.58,25212,0
+VLT.US,D,20240208,000000,10.64,10.64,10.5442,10.55,16559,0
+VLT.US,D,20240209,000000,10.54,10.58,10.5381,10.56,23776,0
+VLT.US,D,20240212,000000,10.59,10.615,10.55,10.55,39382,0
+VLT.US,D,20240213,000000,10.54,10.54,10.4399,10.45,26803,0
+VLT.US,D,20240214,000000,10.5,10.52,10.48,10.51,15316,0
+VLT.US,D,20240215,000000,10.44,10.53,10.4272,10.51,45409,0
+VLT.US,D,20240216,000000,10.48,10.5599,10.4,10.46,23374,0
+VLT.US,D,20240220,000000,10.45,10.49,10.45,10.48,15024,0
+VLT.US,D,20240221,000000,10.49,10.54,10.46,10.51,36956,0
+VLT.US,D,20240222,000000,10.59,10.62,10.5,10.5,16057,0
+VLT.US,D,20240223,000000,10.53,10.57,10.5,10.53,22397,0
+VLT.US,D,20240226,000000,10.57,10.57,10.4901,10.5,10771,0
+VLT.US,D,20240227,000000,10.55,10.55,10.4835,10.52,14803,0
+VLT.US,D,20240228,000000,10.52,10.55,10.495,10.51,5023,0
+VLT.US,D,20240229,000000,10.58,10.62,10.56,10.58,19141,0
+VLT.US,D,20240301,000000,10.6,10.7,10.59,10.68,34729,0
+VLT.US,D,20240304,000000,10.7,10.7,10.6101,10.625,23793,0
+VLT.US,D,20240305,000000,10.64,10.64,10.6,10.6,13378,0
+VLT.US,D,20240306,000000,10.62,10.67,10.6133,10.6247,18450,0
+VLT.US,D,20240307,000000,10.64,10.67,10.605,10.605,20059,0
+VLT.US,D,20240308,000000,10.63,10.65,10.61,10.63,7781,0
+VLT.US,D,20240311,000000,10.69,10.69,10.63,10.67,18828,0
+VLT.US,D,20240312,000000,10.67,10.7299,10.67,10.68,15859,0
+VLT.US,D,20240313,000000,10.68,10.74,10.68,10.74,14737,0
+VLT.US,D,20240314,000000,10.67,10.67,10.61,10.615,6149,0
+VLT.US,D,20240315,000000,10.62,10.69,10.5801,10.66,5618,0
+VLT.US,D,20240318,000000,10.61,10.6272,10.58,10.58,9881,0
+VLT.US,D,20240319,000000,10.6,10.6299,10.6,10.61,13304,0
+VLT.US,D,20240320,000000,10.59,10.6188,10.56,10.6101,10434,0
+VLT.US,D,20240321,000000,10.64,10.677,10.64,10.64,8860,0
+VLT.US,D,20240322,000000,10.68,10.7,10.652,10.69,4877,0
+VLT.US,D,20240325,000000,10.72,10.72,10.67,10.6801,11043,0
+VLT.US,D,20240326,000000,10.7,10.73,10.69,10.715,11308,0
+VLT.US,D,20240327,000000,10.75,10.75,10.72,10.73,8790,0
+VLT.US,D,20240328,000000,10.74,10.74,10.725,10.7301,7955,0
+VLT.US,D,20240401,000000,10.72,10.72,10.68,10.7,10973,0
+VLT.US,D,20240402,000000,10.7,10.7,10.6301,10.67,8949,0
+VLT.US,D,20240403,000000,10.64,10.72,10.61,10.635,34398,0
+VLT.US,D,20240404,000000,10.67,10.7033,10.58,10.6045,15718,0
+VLT.US,D,20240405,000000,10.66,10.66,10.59,10.5997,8993,0
+VLT.US,D,20240408,000000,10.58,10.65,10.58,10.6202,10482,0
+VLT.US,D,20240409,000000,10.65,10.67,10.64,10.64,5857,0
+VLT.US,D,20240410,000000,10.58,10.6,10.47,10.51,14313,0
+VLT.US,D,20240411,000000,10.56,10.56,10.45,10.52,9493,0
+VLT.US,D,20240412,000000,10.57,10.57,10.39,10.42,38386,0
+VLT.US,D,20240415,000000,10.34,10.3784,10.17,10.25,27740,0
+VLT.US,D,20240416,000000,10.23,10.25,10.1643,10.22,32052,0
+VLT.US,D,20240417,000000,10.22,10.29,10.09,10.2,45425,0
+VLT.US,D,20240418,000000,10.25,10.31,10.23,10.25,9327,0
+VLT.US,D,20240419,000000,10.31,10.31,10.15,10.26,18259,0
+VLT.US,D,20240422,000000,10.28,10.38,10.28,10.36,13213,0
+VLT.US,D,20240423,000000,10.41,10.4899,10.3801,10.43,18666,0
+VLT.US,D,20240424,000000,10.48,10.48,10.32,10.3488,22248,0
+VLT.US,D,20240425,000000,10.37,10.37,10.27,10.3124,15342,0
+VLT.US,D,20240426,000000,10.39,10.4594,10.3495,10.42,14863,0
+VLT.US,D,20240429,000000,10.42,10.44,10.4,10.43,15385,0
+VLT.US,D,20240430,000000,10.41,10.4663,10.41,10.43,9948,0
+VLT.US,D,20240501,000000,10.44,10.58,10.4195,10.55,16287,0
+VLT.US,D,20240502,000000,10.62,10.62,10.4801,10.546,9571,0
+VLT.US,D,20240503,000000,10.58,10.67,10.58,10.66,13350,0
+VLT.US,D,20240506,000000,10.69,10.73,10.69,10.715,10603,0
+VLT.US,D,20240507,000000,10.73,10.73,10.6916,10.73,12718,0
+VLT.US,D,20240508,000000,10.73,10.74,10.7101,10.72,4699,0
+VLT.US,D,20240509,000000,10.74,10.75,10.72,10.72,4319,0
+VLT.US,D,20240510,000000,10.72,10.7397,10.7,10.7133,8376,0
+VLT.US,D,20240513,000000,10.76,10.76,10.56,10.69,25091,0
+VLT.US,D,20240514,000000,10.71,10.71,10.6689,10.68,15439,0
+VLT.US,D,20240515,000000,10.64,10.6599,10.62,10.64,6383,0
+VLT.US,D,20240516,000000,10.62,10.68,10.6,10.6,9814,0
+VLT.US,D,20240517,000000,10.65,10.65,10.61,10.63,20545,0
+VLT.US,D,20240520,000000,10.64,10.659,10.5452,10.6,18247,0
+VLT.US,D,20240521,000000,10.62,10.635,10.61,10.63,13135,0
+VLT.US,D,20240522,000000,10.66,10.6783,10.59,10.6,26910,0
+VLT.US,D,20240523,000000,10.66,10.66,10.53,10.53,16865,0
+VLT.US,D,20240524,000000,10.57,10.595,10.5595,10.56,8620,0
+VLT.US,D,20240528,000000,10.6,10.6,10.4703,10.48,28260,0
+VLT.US,D,20240529,000000,10.46,10.5,10.38,10.41,27045,0
+VLT.US,D,20240530,000000,10.45,10.48,10.44,10.47,11320,0
+VLT.US,D,20240531,000000,10.52,10.52,10.4801,10.51,8629,0
+VLT.US,D,20240603,000000,10.57,10.59,10.51,10.56,10668,0
+VLT.US,D,20240604,000000,10.55,10.67,10.55,10.59,16418,0
+VLT.US,D,20240605,000000,10.62,10.76,10.5958,10.72,44799,0
+VLT.US,D,20240606,000000,10.72,10.74,10.58,10.64,14158,0
+VLT.US,D,20240607,000000,10.64,10.64,10.52,10.6094,17373,0
+VLT.US,D,20240610,000000,10.6,10.65,10.5901,10.609,13025,0
+VLT.US,D,20240611,000000,10.61,10.65,10.59,10.615,7253,0
+VLT.US,D,20240612,000000,10.71,10.75,10.69,10.7,10153,0
+VLT.US,D,20240613,000000,10.73,10.74,10.67,10.6956,12071,0
+VLT.US,D,20240614,000000,10.7,10.73,10.645,10.645,21947,0
+VLT.US,D,20240617,000000,10.69,10.695,10.63,10.6699,20789,0
+VLT.US,D,20240618,000000,10.54,10.6,10.53,10.55,15975,0
+VLT.US,D,20240620,000000,10.55,10.6,10.52,10.52,11189,0
+VLT.US,D,20240621,000000,10.53,10.63,10.52,10.52,8596,0
+VLT.US,D,20240624,000000,10.53,10.59,10.52,10.57,8159,0
+VLT.US,D,20240625,000000,10.56,10.62,10.5351,10.54,20292,0
+VLT.US,D,20240626,000000,10.52,10.555,10.5,10.5,10592,0
+VLT.US,D,20240627,000000,10.55,10.6,10.55,10.55,12028,0
+VLT.US,D,20240628,000000,10.6,10.62,10.56,10.57,19401,0
+VLT.US,D,20240701,000000,10.67,10.74,10.54,10.56,32162,0
+VLT.US,D,20240702,000000,10.55,10.6365,10.535,10.57,48536,0
+VLT.US,D,20240703,000000,10.57,10.75,10.57,10.65,34908,0
+VLT.US,D,20240705,000000,10.61,10.68,10.59,10.63,45815,0
+VLT.US,D,20240708,000000,10.61,10.67,10.61,10.65,25217,0
+VLT.US,D,20240709,000000,10.67,10.7199,10.67,10.7137,30136,0
+VLT.US,D,20240710,000000,10.71,10.75,10.66,10.75,23391,0
+VLT.US,D,20240711,000000,10.74,10.76,10.7306,10.76,33542,0
+VLT.US,D,20240712,000000,10.75,10.838,10.75,10.81,35668,0
+VLT.US,D,20240715,000000,10.79,10.877,10.79,10.86,30327,0
+VLT.US,D,20240716,000000,10.86,10.86,10.8,10.84,19525,0
+VLT.US,D,20240717,000000,10.815,10.815,10.76,10.78,17666,0
+VLT.US,D,20240718,000000,10.8,10.815,10.73,10.73,10306,0
+VLT.US,D,20240719,000000,10.85,10.85,10.7,10.7,9212,0
+VLT.US,D,20240722,000000,10.72,10.7644,10.7,10.71,13419,0
+VLT.US,D,20240723,000000,10.73,10.795,10.7299,10.78,18742,0
+VLT.US,D,20240724,000000,10.81,10.81,10.71,10.71,6664,0
+VLT.US,D,20240725,000000,10.76,10.77,10.71,10.71,13706,0
+VLT.US,D,20240726,000000,10.72,10.78,10.72,10.769,8952,0
+VLT.US,D,20240729,000000,10.77,10.82,10.77,10.8,6267,0
+VLT.US,D,20240730,000000,10.82,10.85,10.8007,10.84,13637,0
+VLT.US,D,20240731,000000,10.87,10.94,10.84,10.91,17846,0
+VLT.US,D,20240801,000000,10.88,10.95,10.88,10.94,26103,0
+VLT.US,D,20240802,000000,10.97,10.97,10.83,10.87,24915,0
+VLT.US,D,20240805,000000,10.77,10.8116,10.56,10.594,29546,0
+VLT.US,D,20240806,000000,10.67,10.805,10.64,10.78,24588,0
+VLT.US,D,20240807,000000,10.83,10.92,10.83,10.87,14649,0
+VLT.US,D,20240808,000000,10.86,10.935,10.86,10.935,4255,0
+VLT.US,D,20240809,000000,10.93,10.95,10.91,10.94,20847,0
+VLT.US,D,20240812,000000,10.95,10.96,10.9201,10.94,13447,0
+VLT.US,D,20240813,000000,10.99,11.04,10.95,11,47479,0
+VLT.US,D,20240814,000000,11.03,11.09,10.988,11.06,13397,0
+VLT.US,D,20240815,000000,11.1,11.2922,11.1,11.145,51745,0
+VLT.US,D,20240816,000000,11.05,11.11,11.05,11.08,11670,0
+VLT.US,D,20240819,000000,11.08,11.08,11.05,11.07,12028,0
+VLT.US,D,20240820,000000,11.1,11.21,11.1,11.19,61920,0
+VLT.US,D,20240821,000000,11.22,11.23,11.15,11.16,14176,0
+VLT.US,D,20240822,000000,11.19,11.25,11.15,11.21,12957,0
+VLT.US,D,20240823,000000,11.24,11.25,11.2201,11.24,10793,0
+VLT.US,D,20240826,000000,11.26,11.29,11.2007,11.26,23253,0
+VLT.US,D,20240827,000000,11.3,11.33,11.2641,11.29,28628,0
+VLT.US,D,20240828,000000,11.32,11.34,11.2901,11.34,24041,0
+VLT.US,D,20240829,000000,11.37,11.39,11.325,11.37,19366,0
+VLT.US,D,20240830,000000,11.41,11.48,11.41,11.45,23684,0
+VLT.US,D,20240903,000000,11.48,11.48,11.1,11.25,31049,0
+VLT.US,D,20240904,000000,11.31,11.31,11.26,11.27,20461,0
+VLT.US,D,20240905,000000,11.27,11.31,11.27,11.28,14713,0
+VLT.US,D,20240906,000000,11.29,11.31,11.24,11.27,11861,0
+VLT.US,D,20240909,000000,11.27,11.33,11.22,11.23,24249,0
+VLT.US,D,20240910,000000,11.24,11.3,11.1,11.15,91205,0
+VLT.US,D,20240911,000000,11.15,11.1755,11.12,11.15,46453,0
+VLT.US,D,20240912,000000,11.15,11.1676,11.14,11.15,72466,0
+VLT.US,D,20240913,000000,11.15,11.25,11.15,11.235,50748,0
+VLT.US,D,20240916,000000,11.28,11.28,11.2,11.23,53461,0
+VLT.US,D,20240917,000000,11.22,11.47,11.162,11.3,88441,0
+VLT.US,D,20240918,000000,11.39,11.42,11.2399,11.25,40126,0
+VLT.US,D,20240919,000000,11.3,11.3343,11.17,11.21,27746,0
+VLT.US,D,20240920,000000,11.25,11.2992,11.2,11.22,26299,0
+VLT.US,D,20240923,000000,11.21,11.2712,11.21,11.25,19988,0
+VLT.US,D,20240924,000000,11.28,11.44,11.15,11.43,103160,0
+VLT.US,D,20240925,000000,11.41,11.425,11.41,11.4137,25416,0
+VLT.US,D,20240926,000000,11.47,11.5,11.44,11.49,15878,0
+VLT.US,D,20240927,000000,11.49,11.5,11.46,11.46,18029,0
+VLT.US,D,20240930,000000,11.468,11.5543,11.4365,11.525,28687,0
+VLT.US,D,20241001,000000,11.55,11.59,11.5167,11.59,17612,0
+VLT.US,D,20241002,000000,11.59,11.59,11.5153,11.55,8327,0
+VLT.US,D,20241003,000000,11.56,11.59,11.4841,11.51,23881,0
+VLT.US,D,20241004,000000,11.54,11.58,11.54,11.58,42468,0
+VLT.US,D,20241007,000000,11.6,11.6,11.55,11.56,8462,0
+VLT.US,D,20241008,000000,11.63,11.63,11.45,11.45,72361,0
+VLT.US,D,20241009,000000,11.48,11.5,11.44,11.45,7855,0
+VLT.US,D,20241010,000000,11.49,11.5099,11.45,11.5099,10225,0
+VLT.US,D,20241011,000000,11.54,11.54,11.49,11.52,12891,0
+VLT.US,D,20241014,000000,11.49,11.54,11.26,11.35,59815,0
+VLT.US,D,20241015,000000,11.47,11.54,11.33,11.34,32480,0
+VLT.US,D,20241016,000000,11.3,11.31,11.25,11.31,13892,0
+VLT.US,D,20241017,000000,11.31,11.3343,11.2801,11.305,18628,0
+VLT.US,D,20241018,000000,11.34,11.35,11.31,11.33,20996,0
+VLT.US,D,20241021,000000,11.33,11.35,11.3201,11.35,18995,0
+VLT.US,D,20241022,000000,11.35,11.35,11.3299,11.34,16336,0
+VLT.US,D,20241023,000000,11.32,11.33,11.26,11.33,11052,0
+VLT.US,D,20241024,000000,11.36,11.36,11.32,11.33,4422,0
+VLT.US,D,20241025,000000,11.39,11.411,11.33,11.38,10356,0
+VLT.US,D,20241028,000000,11.41,11.41,11.31,11.31,7924,0
+VLT.US,D,20241029,000000,11.34,11.39,11.28,11.29,7603,0
+VLT.US,D,20241030,000000,11.32,11.3585,11.272,11.29,18548,0
+VLT.US,D,20241031,000000,11.29,11.3799,11.28,11.2829,16891,0
+VLT.US,D,20241101,000000,11.34,11.3846,11.33,11.35,10161,0
+VLT.US,D,20241104,000000,11.35,11.35,11.3,11.3499,13074,0
+VLT.US,D,20241105,000000,11.35,11.3673,11.3,11.34,15986,0
+VLT.US,D,20241106,000000,11.42,11.42,11.3,11.32,38289,0
+VLT.US,D,20241107,000000,11.32,11.4,11.32,11.36,16950,0
+VLT.US,D,20241108,000000,11.4,11.4899,11.4,11.48,11254,0
+VLT.US,D,20241111,000000,11.4798,11.48,11.39,11.4,19051,0
+VLT.US,D,20241112,000000,11.4364,11.45,11.29,11.33,19032,0
+VLT.US,D,20241113,000000,11.36,11.37,11.24,11.24,22054,0
+VLT.US,D,20241114,000000,11.308,11.308,11.14,11.15,12228,0
+VLT.US,D,20241115,000000,11.1566,11.18,10.98,11.02,24175,0
+VLT.US,D,20241118,000000,11.0253,11.05,10.99,11.02,22673,0
+VLT.US,D,20241119,000000,10.995,11.11,10.995,11.1,15665,0
+VLT.US,D,20241120,000000,11.13,11.15,11.098,11.14,12111,0
+VLT.US,D,20241121,000000,11.11,11.22,11.11,11.21,18537,0
+VLT.US,D,20241122,000000,11.23,11.31,11.1824,11.2447,10149,0
+VLT.US,D,20241125,000000,11.3146,11.375,11.2846,11.31,7491,0
+VLT.US,D,20241126,000000,11.37,11.37,11.31,11.325,7745,0
+VLT.US,D,20241127,000000,11.38,11.4,11.29,11.35,10149,0
+VLT.US,D,20241129,000000,11.4201,11.49,11.3,11.38,30085,0
+VLT.US,D,20241202,000000,11.36,11.4,11.27,11.36,29185,0
+VLT.US,D,20241203,000000,11.39,11.43,11.39,11.42,13964,0
+VLT.US,D,20241204,000000,11.46,11.63,11.4001,11.43,24041,0
+VLT.US,D,20241205,000000,11.45,11.47,11.375,11.4,14322,0
+VLT.US,D,20241206,000000,11.44,11.559,11.4101,11.43,14007,0
+VLT.US,D,20241209,000000,11.43,11.48,11.39,11.405,35000,0
+VLT.US,D,20241210,000000,11.44,11.45,11.3867,11.3867,6743,0
+VLT.US,D,20241211,000000,11.425,11.46,11.38,11.38,12394,0
+VLT.US,D,20241212,000000,11.385,11.43,11.36,11.385,31693,0
+VLT.US,D,20241213,000000,11.43,11.45,11.35,11.38,10962,0
+VLT.US,D,20241216,000000,11.3685,11.63,11.27,11.34,26685,0
+VLT.US,D,20241217,000000,11.1843,11.22,11.11,11.2,22878,0
+VLT.US,D,20241218,000000,11.1999,11.1999,11.05,11.19,33872,0
+VLT.US,D,20241219,000000,11.2397,11.2397,11.02,11.06,24364,0
+VLT.US,D,20241220,000000,11.095,11.15,11.03,11.06,20513,0
+VLT.US,D,20241223,000000,11.052,11.1,11.0119,11.0704,6552,0
+VLT.US,D,20241224,000000,11.18,11.24,11.06,11.0834,7650,0
+VLT.US,D,20241226,000000,11.18,11.2,11.07,11.135,6687,0
+VLT.US,D,20241227,000000,11.09,11.09,10.91,10.9369,26149,0
+VLT.US,D,20241230,000000,10.93,11.005,10.91,10.95,26760,0
+VLT.US,D,20241231,000000,10.9901,11.04,10.91,10.96,44875,0
+VLT.US,D,20250102,000000,10.96,11.1,10.96,11.06,28590,0
+VLT.US,D,20250103,000000,11.04,11.15,11.04,11.11,24222,0
+VLT.US,D,20250106,000000,11.109,11.14,11.05,11.12,29411,0
+VLT.US,D,20250107,000000,11.15,11.1618,11,11.08,25570,0
+VLT.US,D,20250108,000000,11.05,11.105,10.99,11.105,22734,0
+VLT.US,D,20250110,000000,11.07,11.07,10.8901,10.99,26151,0
+VLT.US,D,20250113,000000,10.98,11.04,10.94,10.98,30213,0
+VLT.US,D,20250114,000000,11.02,11.03,10.95,10.98,20914,0
+VLT.US,D,20250115,000000,11.045,11.11,10.83,11.05,80660,0
+VLT.US,D,20250116,000000,11.0591,11.0591,10.97,10.99,33522,0
+VLT.US,D,20250117,000000,10.925,10.96,10.89,10.91,18582,0
+VLT.US,D,20250121,000000,10.94,10.9641,10.9,10.92,42810,0
+VLT.US,D,20250122,000000,10.89,10.97,10.89,10.91,32373,0
+VLT.US,D,20250123,000000,10.915,10.96,10.9039,10.91,35643,0
+VLT.US,D,20250124,000000,10.95,10.99,10.92,10.95,24202,0
+VLT.US,D,20250127,000000,10.92,10.94,10.88,10.91,38653,0
+VLT.US,D,20250128,000000,10.95,10.96,10.84,10.91,39220,0
+VLT.US,D,20250129,000000,10.9158,10.9197,10.83,10.86,27045,0
+VLT.US,D,20250130,000000,10.9007,10.94,10.86,10.89,44943,0
+VLT.US,D,20250131,000000,10.9499,11,10.91,10.98,52757,0
+VLT.US,D,20250203,000000,10.98,10.99,10.88,10.95,34586,0
+VLT.US,D,20250204,000000,10.9356,11,10.92,10.97,26722,0
+VLT.US,D,20250205,000000,10.99,11,10.97,10.98,18604,0
+VLT.US,D,20250206,000000,10.996,11.03,10.94,10.94,35032,0
+VLT.US,D,20250207,000000,10.96,10.9684,10.9,10.93,25251,0
+VLT.US,D,20250210,000000,10.95,10.97,10.92,10.93,26692,0
+VLT.US,D,20250211,000000,10.95,10.9691,10.92,10.943,18437,0
+VLT.US,D,20250212,000000,10.9444,10.96,10.93,10.95,35318,0
+VLT.US,D,20250213,000000,10.99,10.99,10.95,10.98,19763,0
+VLT.US,D,20250214,000000,10.7,11.04,10.7,11,26838,0
+VLT.US,D,20250218,000000,10.9304,10.97,10.92,10.94,24711,0
+VLT.US,D,20250219,000000,10.95,10.95,10.9,10.95,26430,0
+VLT.US,D,20250220,000000,10.95,10.9999,10.9438,10.977,34019,0
+VLT.US,D,20250221,000000,10.95,11.05,10.95,11.01,14130,0
+VLT.US,D,20250224,000000,11.04,11.04,10.96,10.99,12839,0
+VLT.US,D,20250225,000000,11.06,11.08,10.99,10.99,20522,0
+VLT.US,D,20250226,000000,11.03,11.07,11,11.02,15950,0
+VLT.US,D,20250227,000000,11.0529,11.07,11,11,32353,0
+VLT.US,D,20250228,000000,11.06,11.07,11.004,11.05,20947,0
+VLT.US,D,20250303,000000,11.05,11.11,11.03,11.04,38143,0
+VLT.US,D,20250304,000000,11.0752,11.14,10.9501,10.97,39435,0
+VLT.US,D,20250305,000000,11,11.02,10.91,10.93,20102,0
+VLT.US,D,20250306,000000,10.9492,10.9769,10.93,10.94,27492,0
+VLT.US,D,20250307,000000,10.95,10.9679,10.92,10.95,10633,0
+VLT.US,D,20250310,000000,10.95,10.97,10.86,10.86,15140,0
+VLT.US,D,20250311,000000,10.9106,10.9106,10.8,10.84,11398,0
+VLT.US,D,20250312,000000,10.9082,10.9082,10.78,10.8498,11761,0
+VLT.US,D,20250313,000000,10.69,10.8199,10.69,10.7746,10598,0
+VLT.US,D,20250314,000000,10.8781,10.8781,10.765,10.77,19513,0
+VLT.US,D,20250317,000000,10.6901,10.7619,10.67,10.7619,6982,0
+VLT.US,D,20250318,000000,10.79,10.79,10.7409,10.75,12404,0
+VLT.US,D,20250319,000000,10.7784,10.8,10.75,10.77,12511,0
+VLT.US,D,20250320,000000,10.79,10.81,10.79,10.81,10916,0
+VLT.US,D,20250321,000000,10.7919,10.8,10.64,10.64,120263,0
+VLT.US,D,20250324,000000,10.6912,10.72,10.65,10.68,89549,0
+VLT.US,D,20250325,000000,10.7,10.72,10.68,10.71,47129,0
+VLT.US,D,20250326,000000,10.7105,10.76,10.66,10.68,25811,0
+VLT.US,D,20250327,000000,10.66,10.69,10.58,10.64,33111,0
+VLT.US,D,20250328,000000,10.67,10.68,10.6,10.62,22194,0
+VLT.US,D,20250331,000000,10.65,10.7,10.58,10.59,52637,0
+VLT.US,D,20250401,000000,10.62,10.63,10.5942,10.6,24192,0
+VLT.US,D,20250402,000000,10.63,10.67,10.58,10.62,21476,0
+VLT.US,D,20250403,000000,10.625,10.625,10.41,10.45,58068,0
+VLT.US,D,20250404,000000,10.455,10.455,9.8001,9.85,129506,0
+VLT.US,D,20250407,000000,9.54,9.86,9.12,9.555,72660,0
+VLT.US,D,20250408,000000,9.8093,9.926,9.62,9.65,46183,0
+VLT.US,D,20250409,000000,9.6106,10.19,9.56,10.01,83616,0
+VLT.US,D,20250410,000000,10.05,10.08,9.75,9.78,40999,0
+VLT.US,D,20250411,000000,9.9556,9.99,9.802,9.89,31627,0
+VLT.US,D,20250414,000000,10.0599,10.0599,9.9,10.02,29441,0
+VLT.US,D,20250415,000000,10.1,10.15,10.075,10.115,26219,0
+VLT.US,D,20250416,000000,10.03,10.08,9.9578,10.006,16832,0
+VLT.US,D,20250417,000000,10.08,10.08,10.005,10.04,12379,0
+VLT.US,D,20250421,000000,10.01,10.05,9.9,9.94,9531,0
+VLT.US,D,20250422,000000,10.01,10.04,9.99,10,8836,0
+VLT.US,D,20250423,000000,10.176,10.176,10.1,10.1,27634,0
+VLT.US,D,20250424,000000,10.11,10.23,10.11,10.18,22255,0
+VLT.US,D,20250425,000000,10.13,10.27,10.1087,10.18,26868,0
+VLT.US,D,20250428,000000,10.2398,10.2398,10.14,10.18,20358,0
+VLT.US,D,20250429,000000,10.1703,10.2713,10.15,10.24,17397,0
+VLT.US,D,20250430,000000,10.212,10.3,10.212,10.3,36094,0
+VLT.US,D,20250501,000000,10.48,10.48,10.34,10.38,39376,0
+VLT.US,D,20250502,000000,10.485,10.485,10.38,10.46,24437,0
+VLT.US,D,20250505,000000,10.48,10.5,10.44,10.45,16867,0
+VLT.US,D,20250506,000000,10.4015,10.465,10.4,10.42,27399,0
+VLT.US,D,20250507,000000,10.47,10.48,10.41,10.43,16052,0
+VLT.US,D,20250508,000000,10.47,10.5,10.4516,10.485,8612,0
+VLT.US,D,20250509,000000,10.5,10.55,10.4846,10.4984,51311,0
+VLT.US,D,20250512,000000,10.64,10.69,10.61,10.64,23035,0
+VLT.US,D,20250513,000000,10.65,10.7,10.65,10.7,7994,0
+VLT.US,D,20250514,000000,10.7,10.8,10.6238,10.65,18038,0
+VLT.US,D,20250515,000000,10.7108,10.7108,10.5868,10.69,39261,0
+VLT.US,D,20250516,000000,10.56,10.6313,10.55,10.56,21232,0
+VLT.US,D,20250519,000000,10.59,10.5949,10.4901,10.525,24536,0
+VLT.US,D,20250520,000000,10.53,10.6,10.51,10.54,3765,0
+VLT.US,D,20250521,000000,10.53,10.59,10.4,10.48,9871,0
+VLT.US,D,20250522,000000,10.5,10.51,10.43,10.494,12234,0
+VLT.US,D,20250523,000000,10.515,10.52,10.45,10.47,19466,0
+VLT.US,D,20250527,000000,10.53,10.56,10.51,10.52,9260,0
+VLT.US,D,20250528,000000,10.5264,10.57,10.51,10.56,9052,0
+VLT.US,D,20250529,000000,10.5501,10.6,10.55,10.6,20263,0
+VLT.US,D,20250530,000000,10.6,10.62,10.5348,10.59,21937,0
+VLT.US,D,20250602,000000,10.6958,10.6958,10.59,10.64,31788,0
+VLT.US,D,20250603,000000,10.6501,10.69,10.649,10.679,16918,0
+VLT.US,D,20250604,000000,10.71,10.72,10.68,10.7,8452,0
+VLT.US,D,20250605,000000,10.715,10.73,10.6984,10.73,9640,0
+VLT.US,D,20250606,000000,10.78,10.79,10.68,10.69,35447,0
+VLT.US,D,20250609,000000,10.78,10.78,10.69,10.77,43710,0
+VLT.US,D,20250610,000000,10.78,10.81,10.7537,10.775,24982,0
+VLT.US,D,20250611,000000,10.785,10.81,10.7568,10.77,16307,0
+VLT.US,D,20250612,000000,10.79,10.79,10.7417,10.77,15149,0
+VLT.US,D,20250613,000000,10.7739,10.78,10.714,10.74,9999,0
+VLT.US,D,20250616,000000,10.91,10.91,10.75,10.79,31401,0
+VLT.US,D,20250617,000000,10.75,10.76,10.67,10.73,8894,0
+VLT.US,D,20250618,000000,10.71,10.73,10.6644,10.67,9874,0
+VLT.US,D,20250620,000000,10.7,10.71,10.67,10.7,8669,0
+VLT.US,D,20250623,000000,10.74,10.74,10.6796,10.71,4710,0
+VLT.US,D,20250624,000000,10.7575,10.78,10.66,10.75,27848,0
+VLT.US,D,20250625,000000,10.78,10.8,10.76,10.8,10084,0
+VLT.US,D,20250626,000000,10.82,10.8783,10.79,10.86,17216,0
+VLT.US,D,20250627,000000,10.86,10.9295,10.86,10.9,21179,0
+VLT.US,D,20250630,000000,10.9383,10.94,10.9,10.935,19494,0
+VLT.US,D,20250701,000000,10.96,11,10.9366,11,24612,0
+VLT.US,D,20250702,000000,11.04,11.05,10.97,10.99,18223,0
+VLT.US,D,20250703,000000,11,11.02,10.99,11.02,11517,0
+VLT.US,D,20250707,000000,11.02,11.0449,10.9307,10.99,12108,0
+VLT.US,D,20250708,000000,11,11,10.957,10.97,9227,0
+VLT.US,D,20250709,000000,11.01,11.0402,10.98,11.02,7955,0
+VLT.US,D,20250710,000000,11.05,11.05,11.0004,11.0004,14787,0
+VLT.US,D,20250711,000000,11.03,11.04,11,11.01,7958,0
+VLT.US,D,20250714,000000,11.0235,11.1114,11.02,11.08,12850,0
+VLT.US,D,20250715,000000,11.0797,11.08,11.0016,11.03,16966,0
+VLT.US,D,20250716,000000,10.9422,10.98,10.91,10.96,6443,0
+VLT.US,D,20250717,000000,10.9215,10.98,10.91,10.98,8937,0
+VLT.US,D,20250718,000000,10.98,10.98,10.9,10.92,28160,0
+VLT.US,D,20250721,000000,10.9767,10.9767,10.9,10.9,8914,0
+VLT.US,D,20250722,000000,10.899,10.99,10.87,10.91,28457,0
+VLT.US,D,20250723,000000,10.94,11,10.8993,10.93,41389,0
+VLT.US,D,20250724,000000,10.977,10.99,10.9126,10.92,7108,0
+VLT.US,D,20250725,000000,10.9936,10.9936,10.9693,10.97,12301,0
+VLT.US,D,20250728,000000,11.03,11.065,11.0053,11.0251,19858,0
+VLT.US,D,20250729,000000,11.055,11.06,11.01,11.03,9288,0
+VLT.US,D,20250730,000000,10.9701,11.14,10.9701,11.07,29580,0
+VLT.US,D,20250731,000000,11.07,11.09,11.03,11.06,23265,0
+VLT.US,D,20250801,000000,11.07,11.1092,11.055,11.06,45765,0
+VLT.US,D,20250804,000000,11.0955,11.11,11.04,11.07,16702,0
+VLT.US,D,20250805,000000,11.0651,11.11,11,11.07,14898,0
+VLT.US,D,20250806,000000,11.1394,11.1394,11.045,11.05,19746,0
+VLT.US,D,20250807,000000,11.085,11.09,11.06,11.07,10675,0
+VLT.US,D,20250808,000000,11.0755,11.105,11.0755,11.1,10344,0
+VLT.US,D,20250811,000000,11.1,11.11,11.08,11.0811,13202,0
+VLT.US,D,20250812,000000,11.08,11.09,11.08,11.085,16167,0
+VLT.US,D,20250813,000000,11.09,11.14,11.09,11.13,14383,0
+VLT.US,D,20250814,000000,11.12,11.2,11.1054,11.2,50579,0
+VLT.US,D,20250815,000000,11.2,11.2,11.18,11.19,30543,0
+VLT.US,D,20250818,000000,11.082,11.14,11.06,11.1119,21106,0
+VLT.US,D,20250819,000000,11.1054,11.14,11.0985,11.11,13924,0
+VLT.US,D,20250820,000000,11.19,11.19,11.0103,11.07,14861,0
+VLT.US,D,20250821,000000,11.0298,11.12,11.0298,11.08,9122,0
+VLT.US,D,20250822,000000,11.1,11.1499,11.08,11.12,11213,0
+VLT.US,D,20250825,000000,11.1,11.12,11.07,11.11,19488,0
+VLT.US,D,20250826,000000,11.115,11.12,11.08,11.093,14946,0
+VLT.US,D,20250827,000000,11.115,11.12,11.1,11.12,15641,0
+VLT.US,D,20250828,000000,11.105,11.12,11.1001,11.12,24779,0
+VLT.US,D,20250829,000000,11.1361,11.15,11.115,11.15,13930,0
+VLT.US,D,20250902,000000,11.1001,11.16,11.1,11.1507,18647,0
+VLT.US,D,20250903,000000,11.17,11.17,11.14,11.165,9001,0
+VLT.US,D,20250904,000000,11.16,11.1808,11.13,11.17,12867,0
+VLT.US,D,20250905,000000,11.1707,11.2,11.16,11.19,15788,0
+VLT.US,D,20250908,000000,11.2,11.25,11.19,11.2,21883,0
+VLT.US,D,20250909,000000,11.25,11.26,11.2,11.2246,27775,0
+VLT.US,D,20250910,000000,11.27,11.29,11.2001,11.2105,22006,0
+VLT.US,D,20250911,000000,11.265,11.29,11.18,11.203,17239,0
+VLT.US,D,20250912,000000,11.17,11.33,11.15,11.29,42182,0
+VLT.US,D,20250915,000000,11.2885,11.43,11.277,11.425,76406,0
+VLT.US,D,20250916,000000,11.33,11.33,11.29,11.3091,14059,0
+VLT.US,D,20250917,000000,11.296,11.31,11.2815,11.3,15701,0
+VLT.US,D,20250918,000000,11.31,11.32,11.252,11.285,10516,0
+VLT.US,D,20250919,000000,11.28,11.29,11.25,11.2556,14333,0
+VLT.US,D,20250922,000000,11.2451,11.2799,11.2235,11.24,20781,0
+VLT.US,D,20250923,000000,11.27,11.34,11.2668,11.34,12808,0
+VLT.US,D,20250924,000000,11.33,11.33,11.27,11.32,12025,0
+VLT.US,D,20250925,000000,11.27,11.28,11.2,11.24,9746,0
+VLT.US,D,20250926,000000,11.23,11.29,11.2,11.22,13392,0
+VLT.US,D,20250929,000000,11.245,11.25,11.1306,11.2,25044,0
+VLT.US,D,20250930,000000,11.225,11.2499,11.2,11.22,15505,0
+VLT.US,D,20251001,000000,11.2191,11.345,11.209,11.31,11169,0
+VLT.US,D,20251002,000000,11.31,11.39,11.2294,11.31,18393,0
+VLT.US,D,20251003,000000,11.31,11.34,11.23,11.255,9031,0
+VLT.US,D,20251006,000000,11.2697,11.35,11.2697,11.29,56879,0
+VLT.US,D,20251007,000000,11.341,11.4,11.2112,11.4,21714,0
+VLT.US,D,20251008,000000,11.36,11.38,11.32,11.34,15926,0
+VLT.US,D,20251009,000000,11.36,11.39,11.31,11.39,6168,0
+VLT.US,D,20251010,000000,11.31,11.39,11.16,11.28,20419,0
+VLT.US,D,20251013,000000,11.32,11.34,11.27,11.32,10489,0
+VLT.US,D,20251014,000000,11.26,11.3335,11.26,11.29,7025,0
+VLT.US,D,20251015,000000,11.2926,11.34,11.29,11.3,12192,0
+VLT.US,D,20251016,000000,11.26,11.3399,11.11,11.1807,15106,0
+VLT.US,D,20251017,000000,11.1682,11.17,10.995,11.01,22700,0
+VLT.US,D,20251020,000000,11.093,11.21,10.93,10.96,51370,0
+VLT.US,D,20251021,000000,11.04,11.06,10.98,11.04,8813,0
+VLT.US,D,20251022,000000,11.05,11.09,11.02,11.05,20614,0
+VLT.US,D,20251023,000000,11.08,11.13,11.05,11.075,23881,0
+VLT.US,D,20251024,000000,11.1173,11.16,11.1,11.12,8686,0
+VLT.US,D,20251027,000000,11.18,11.193,11.15,11.17,10212,0
+VLT.US,D,20251028,000000,11.0955,11.21,11.0955,11.16,9395,0
+VLT.US,D,20251029,000000,11.17,11.3099,11.17,11.2,40571,0
+VLT.US,D,20251030,000000,11.28,11.28,11.24,11.26,11572,0
+VLT.US,D,20251031,000000,11.3099,11.31,11.2505,11.29,15819,0
+VLT.US,D,20251103,000000,11.2,11.289,11.16,11.21,20622,0
+VLT.US,D,20251104,000000,11.29,11.3,11.2072,11.22,25249,0
+VLT.US,D,20251105,000000,11.23,11.23,11.16,11.18,9600,0
+VLT.US,D,20251106,000000,11.2393,11.2393,11.18,11.2,6331,0
+VLT.US,D,20251107,000000,11.21,11.21,11.166582,11.166582,3095,0
+VLT.US,D,20251110,000000,11.1415,11.34,11.1415,11.24,27391,0
+VLT.US,D,20251111,000000,11.2744,11.3,11.2101,11.26,15538,0
+VLT.US,D,20251112,000000,11.2885,11.3,11.23,11.24,12741,0
+VLT.US,D,20251113,000000,11.2758,11.2974,11.2,11.2045,11385,0
+VLT.US,D,20251114,000000,11.25,11.27,11.22,11.24,43987,0
+VLT.US,D,20251117,000000,11.16,11.23,11.11,11.22,19653,0
+VLT.US,D,20251118,000000,11.2562,11.2562,11.15,11.2105,8133,0
+VLT.US,D,20251119,000000,11.2201,11.235,11.17,11.2004,7517,0
+VLT.US,D,20251120,000000,11.215,11.27,11.13,11.13,8737,0
+VLT.US,D,20251121,000000,11.16,11.1799,11.08,11.1037,12463,0
+VLT.US,D,20251124,000000,11.1662,11.17,11.105,11.11,6523,0
+VLT.US,D,20251125,000000,11.1183,11.17,11.11,11.16,9180,0
+VLT.US,D,20251126,000000,11.11,11.19,11.07,11.14,35632,0
+VLT.US,D,20251128,000000,11.185,11.2899,11.185,11.27,17254,0
+VLT.US,D,20251201,000000,11.3,11.3,11.2001,11.22,18391,0
+VLT.US,D,20251202,000000,11.2599,11.26,11.04,11.15,37698,0
+VLT.US,D,20251203,000000,11.14,11.16,11.11,11.126,11100,0
+VLT.US,D,20251204,000000,11.144,11.18,11.11,11.13,19901,0
+VLT.US,D,20251205,000000,11.17,11.18,11.115,11.14,16373,0
+VLT.US,D,20251208,000000,11.11,11.155,11.09,11.11,20953,0
+VLT.US,D,20251209,000000,11.12,11.14,11.09,11.1001,5470,0
+VLT.US,D,20251210,000000,11.1238,11.14,11.07,11.14,10271,0
+VLT.US,D,20251211,000000,11.105,11.1399,11.096,11.11,9666,0
+VLT.US,D,20251212,000000,11.132,11.132,11.06,11.1,11808,0
+VLT.US,D,20251215,000000,11.1,11.15,11.08,11.12,16296,0
+VLT.US,D,20251216,000000,11.005,11.05,10.98,10.99,9706,0
+VLT.US,D,20251217,000000,11.0127,11.0127,10.95,10.95,8821,0
+VLT.US,D,20251218,000000,10.95,11.0015,10.95,11,11491,0
+VLT.US,D,20251219,000000,11.01,11.04,10.99,11.01,20195,0
+VLT.US,D,20251222,000000,11.03,11.06,11,11.03,13656,0
+VLT.US,D,20251223,000000,11.025,11.1,11.01,11.08,11065,0
+VLT.US,D,20251224,000000,11.0673,11.114,11.04,11.08,2278,0
+VLT.US,D,20251226,000000,11.06,11.1164,11.05,11.08,6905,0
+VLT.US,D,20251229,000000,11.07,11.0989,11.07,11.08,20521,0
+VLT.US,D,20251230,000000,11.08,11.15,11.08,11.15,28676,0
+VLT.US,D,20251231,000000,11.14,11.17,11.1,11.17,25378,0
+VLT.US,D,20260102,000000,11.17,11.17,11.13,11.15,19678,0
+VLT.US,D,20260105,000000,11.1355,11.21,11.1101,11.21,17854,0
+VLT.US,D,20260106,000000,11.16,11.28,11.16,11.2635,33325,0
+VLT.US,D,20260107,000000,11.29,11.3,11.24,11.29,25507,0
+VLT.US,D,20260108,000000,11.28,11.28,11.21,11.2756,5319,0
+VLT.US,D,20260109,000000,11.265,11.29,11.26,11.263,8857,0
+VLT.US,D,20260112,000000,11.26,11.3,11.26,11.3,14040,0
+VLT.US,D,20260113,000000,11.3,11.304,11.27,11.27,43162,0
+VLT.US,D,20260114,000000,11.275,11.31,11.25,11.31,10649,0
+VLT.US,D,20260115,000000,11.15,11.23,11.14,11.18,14566,0
+VLT.US,D,20260116,000000,11.1983,11.2,11.0876,11.19,11372,0
+VLT.US,D,20260120,000000,11.05,11.1724,11.01,11.17,26791,0
+VLT.US,D,20260121,000000,11.075,11.2,11.0501,11.15,34494,0
+VLT.US,D,20260122,000000,11.14,11.2107,11.11,11.13,16813,0
+VLT.US,D,20260123,000000,11.1194,11.18,11.0976,11.13,18012,0
+VLT.US,D,20260126,000000,11.15,11.1652,11.1,11.13,9470,0
+VLT.US,D,20260127,000000,11.1733,11.1886,11.12,11.12,4588,0
+VLT.US,D,20260128,000000,11.1299,11.26,11.11,11.16,20049,0
+VLT.US,D,20260129,000000,11.16,11.18,11.08,11.18,26240,0
+VLT.US,D,20260130,000000,11.14,11.165,11.08,11.1,23167,0
+VLT.US,D,20260202,000000,11.1,11.1722,11.04,11.11,49348,0
+VLT.US,D,20260203,000000,11.15,11.17,11.08,11.12,19085,0
+VLT.US,D,20260204,000000,11.1969,11.1969,11.07,11.11,25517,0
+VLT.US,D,20260205,000000,11.1562,11.1562,11.015,11.04,16967,0
+VLT.US,D,20260206,000000,11.07,11.09,11.02,11.05,21010,0
+VLT.US,D,20260209,000000,11.05,11.155,11.04,11.04,25264,0
+VLT.US,D,20260210,000000,11.08,11.1799,11.01,11.01,20241,0
+VLT.US,D,20260211,000000,11.0366,11.1,11.02,11.02,14545,0
+VLT.US,D,20260212,000000,11.09,11.0974,10.99,10.99,24659,0
+VLT.US,D,20260213,000000,11.125,11.125,11.02,11.0649,12130,0
+VLT.US,D,20260217,000000,10.99,11,10.95,10.95,7243,0
+VLT.US,D,20260218,000000,10.96,10.96,10.89,10.94,33009,0
diff --git a/daily/us/nyse stocks/2/vtg.us.txt b/daily/us/nyse stocks/2/vtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e83839ec5520d95f26648a42caa5b9deb6df87f
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtg.us.txt	
@@ -0,0 +1,155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTG.US,D,20250710,000000,75.1993,75.259,75.17,75.259,4728,0
+VTG.US,D,20250711,000000,75.06,75.1,74.9703,74.9703,2624,0
+VTG.US,D,20250714,000000,74.9799,75.04,74.89,74.971,9316,0
+VTG.US,D,20250715,000000,74.8,75.05,74.71,74.7309,10661,0
+VTG.US,D,20250716,000000,74.8515,74.919,74.77,74.8765,29933,0
+VTG.US,D,20250717,000000,74.92,74.98,74.821,74.8636,6604,0
+VTG.US,D,20250718,000000,74.98,75.039,74.9693,74.9778,3033,0
+VTG.US,D,20250721,000000,75.161,75.2828,75.161,75.2043,1050,0
+VTG.US,D,20250722,000000,75.37,75.41,75.37,75.37,13769,0
+VTG.US,D,20250723,000000,75.239,75.29,75.151,75.1626,8838,0
+VTG.US,D,20250724,000000,75.005,75.15,74.97,75.0682,4134,0
+VTG.US,D,20250725,000000,75.1,75.239,75.1,75.2276,2042,0
+VTG.US,D,20250728,000000,75.129,75.129,75.1191,75.1191,824,0
+VTG.US,D,20250729,000000,75.195,75.4852,75.195,75.4852,2729,0
+VTG.US,D,20250730,000000,75.321,75.369,75.2862,75.2862,1544,0
+VTG.US,D,20250731,000000,75.479,75.479,75.32,75.3244,3755,0
+VTG.US,D,20250801,000000,75.64,75.809,75.6,75.8082,5797,0
+VTG.US,D,20250804,000000,75.88,75.91,75.77,75.8666,10087,0
+VTG.US,D,20250805,000000,75.779,75.89,75.779,75.8752,7920,0
+VTG.US,D,20250806,000000,75.8,75.83,75.73,75.8083,6011,0
+VTG.US,D,20250807,000000,75.86,75.86,75.73,75.76,5311,0
+VTG.US,D,20250808,000000,75.7,75.72,75.6,75.625,25715,0
+VTG.US,D,20250811,000000,75.65,75.729,75.644,75.648,24483,0
+VTG.US,D,20250812,000000,75.58,75.6,75.5,75.5937,10610,0
+VTG.US,D,20250813,000000,75.83,75.875,75.785,75.8415,6411,0
+VTG.US,D,20250814,000000,75.7556,75.76,75.61,75.6256,12883,0
+VTG.US,D,20250815,000000,75.585,75.619,75.47,75.491,5525,0
+VTG.US,D,20250818,000000,75.56,75.56,75.43,75.438,9737,0
+VTG.US,D,20250819,000000,75.56,75.629,75.535,75.6015,4802,0
+VTG.US,D,20250820,000000,75.64,75.69,75.64,75.67,6072,0
+VTG.US,D,20250821,000000,75.6,75.6,75.455,75.5,14778,0
+VTG.US,D,20250822,000000,75.65,83.2,75.64,75.8092,9940,0
+VTG.US,D,20250825,000000,75.7,75.79,75.685,75.7234,11126,0
+VTG.US,D,20250826,000000,75.7592,75.85,75.715,75.8302,22433,0
+VTG.US,D,20250827,000000,75.72,75.89,75.68,75.8704,7492,0
+VTG.US,D,20250828,000000,75.91,76.68,75.91,75.9882,8984,0
+VTG.US,D,20250829,000000,75.94,76,75.93,75.93,6353,0
+VTG.US,D,20250902,000000,75.59,81.98,75.51,75.57,28482,0
+VTG.US,D,20250903,000000,75.615,75.884,75.61,75.829,6567,0
+VTG.US,D,20250904,000000,75.96,76.0368,75.93,76.0368,22787,0
+VTG.US,D,20250905,000000,76.439,76.47,76.4033,76.4033,11094,0
+VTG.US,D,20250908,000000,76.609,76.645,76.555,76.645,6312,0
+VTG.US,D,20250909,000000,76.6,76.65,76.46,76.4908,12197,0
+VTG.US,D,20250910,000000,76.55,76.68,76.51,76.6178,73050,0
+VTG.US,D,20250911,000000,76.67,76.809,76.67,76.6889,6080,0
+VTG.US,D,20250912,000000,76.58,76.6,76.4999,76.595,11244,0
+VTG.US,D,20250915,000000,76.685,76.74,76.669,76.669,10319,0
+VTG.US,D,20250916,000000,76.6835,76.7899,76.6835,76.7437,14560,0
+VTG.US,D,20250917,000000,76.8,77.61,76.64,76.6451,10512,0
+VTG.US,D,20250918,000000,76.409,76.5189,76.3999,76.4205,7800,0
+VTG.US,D,20250919,000000,76.43,76.43,76.35,76.4,6754,0
+VTG.US,D,20250922,000000,76.48,76.51,76.29,76.3309,6992,0
+VTG.US,D,20250923,000000,76.345,76.4995,76.32,76.4701,15404,0
+VTG.US,D,20250924,000000,76.43,76.46,76.32,76.3338,11520,0
+VTG.US,D,20250925,000000,76.235,76.259,76.14,76.2436,12670,0
+VTG.US,D,20250926,000000,76.25,76.33,76.21,76.2255,4716,0
+VTG.US,D,20250929,000000,76.325,76.46,76.325,76.42,10353,0
+VTG.US,D,20250930,000000,76.47,76.56,76.3912,76.3912,8780,0
+VTG.US,D,20251001,000000,76.43,76.46,76.28,76.3501,20359,0
+VTG.US,D,20251002,000000,76.34,76.439,76.34,76.4154,7077,0
+VTG.US,D,20251003,000000,76.44,76.45,76.315,76.315,20835,0
+VTG.US,D,20251006,000000,76.18,76.2652,76.14,76.1453,31556,0
+VTG.US,D,20251007,000000,76.25,76.37,76.22,76.2972,6431,0
+VTG.US,D,20251008,000000,76.43,76.44,76.275,76.2932,16316,0
+VTG.US,D,20251009,000000,76.29,76.3,76.25,76.29,10625,0
+VTG.US,D,20251010,000000,76.53,76.73,76.47,76.6992,5639,0
+VTG.US,D,20251013,000000,76.7,76.76,76.6,76.7396,12911,0
+VTG.US,D,20251014,000000,76.79,76.86,76.73,76.86,10832,0
+VTG.US,D,20251015,000000,76.87,76.949,76.76,76.7888,63306,0
+VTG.US,D,20251016,000000,76.75,77.0778,76.75,77.0778,23387,0
+VTG.US,D,20251017,000000,77.01,77.015,76.9,76.99,16629,0
+VTG.US,D,20251020,000000,77,77.045,76.98,77.03,22694,0
+VTG.US,D,20251021,000000,77.18,77.1976,77.15,77.155,15200,0
+VTG.US,D,20251022,000000,77.17,77.21,77.11,77.19,14030,0
+VTG.US,D,20251023,000000,77.09,77.09,77,77.01,16878,0
+VTG.US,D,20251024,000000,77.11,77.13,76.99,77.04,36371,0
+VTG.US,D,20251027,000000,76.931,77.08,76.8935,77.08,29894,0
+VTG.US,D,20251028,000000,77.06,77.15,77.0432,77.14,14268,0
+VTG.US,D,20251029,000000,77.11,77.11,76.7632,76.765,18941,0
+VTG.US,D,20251030,000000,76.61,76.75,76.568,76.6729,34727,0
+VTG.US,D,20251031,000000,76.71,76.72,76.6373,76.6628,17756,0
+VTG.US,D,20251103,000000,76.41,76.5,76.37,76.45,12394,0
+VTG.US,D,20251104,000000,76.49,76.54,76.44,76.52,12769,0
+VTG.US,D,20251105,000000,76.409,76.42,76.2195,76.2247,16253,0
+VTG.US,D,20251106,000000,76.43,76.5499,76.43,76.532,37650,0
+VTG.US,D,20251107,000000,76.46,76.64,76.46,76.535,20809,0
+VTG.US,D,20251110,000000,76.47,76.52,76.4301,76.4574,32390,0
+VTG.US,D,20251111,000000,76.615,76.67,76.56,76.645,9740,0
+VTG.US,D,20251112,000000,76.64,76.699,76.6037,76.6548,17086,0
+VTG.US,D,20251113,000000,76.525,76.58,76.49,76.5,25402,0
+VTG.US,D,20251114,000000,76.61,76.62,76.3545,76.37,22169,0
+VTG.US,D,20251117,000000,76.37,76.45,76.37,76.41,31251,0
+VTG.US,D,20251118,000000,76.525,76.59,76.4196,76.4664,10997,0
+VTG.US,D,20251119,000000,76.54,76.54,76.44,76.4411,16147,0
+VTG.US,D,20251120,000000,76.539,76.6,76.47,76.6,20126,0
+VTG.US,D,20251121,000000,76.76,76.76,76.651,76.74,15879,0
+VTG.US,D,20251124,000000,76.81,76.88,76.78,76.86,16230,0
+VTG.US,D,20251125,000000,76.94,77.04,76.915,76.99,14949,0
+VTG.US,D,20251126,000000,76.99,77.84,76.855,77.0423,14226,0
+VTG.US,D,20251128,000000,77.04,77.04,76.9059,76.9472,5019,0
+VTG.US,D,20251201,000000,76.48,76.5,76.38,76.405,25543,0
+VTG.US,D,20251202,000000,76.3899,76.47,76.355,76.4486,19522,0
+VTG.US,D,20251203,000000,76.57,76.59,76.4682,76.54,10115,0
+VTG.US,D,20251204,000000,76.42,76.52,76.35,76.35,7691,0
+VTG.US,D,20251205,000000,76.38,76.38,76.235,76.25,10468,0
+VTG.US,D,20251208,000000,76.2699,76.27,76.0392,76.16,34612,0
+VTG.US,D,20251209,000000,76.27,76.31,76.08,76.12,38755,0
+VTG.US,D,20251210,000000,76.12,76.2775,76.095,76.27,14988,0
+VTG.US,D,20251211,000000,76.43,76.43,76.28,76.28,14099,0
+VTG.US,D,20251212,000000,76.115,76.16,76.08,76.11,64227,0
+VTG.US,D,20251215,000000,76.28,76.31,76.19,76.2,13727,0
+VTG.US,D,20251216,000000,76.165,76.36,76.165,76.3577,12253,0
+VTG.US,D,20251217,000000,76.2801,76.36,76.2801,76.36,3494,0
+VTG.US,D,20251218,000000,76.235,76.2799,76.18,76.24,22858,0
+VTG.US,D,20251219,000000,76.153,76.193,76.1,76.1108,12914,0
+VTG.US,D,20251222,000000,76.085,76.085,76.02,76.06,22939,0
+VTG.US,D,20251223,000000,75.945,76.11,75.945,76.03,9674,0
+VTG.US,D,20251224,000000,76.1213,76.195,76.11,76.195,23847,0
+VTG.US,D,20251226,000000,76.27,76.3,76.17,76.2253,24100,0
+VTG.US,D,20251229,000000,76.305,76.33,76.27,76.31,33341,0
+VTG.US,D,20251230,000000,76.25,76.34,76.25,76.29,7977,0
+VTG.US,D,20251231,000000,76.25,76.29,76.1415,76.1447,18264,0
+VTG.US,D,20260102,000000,76.19,76.24,76.07,76.09,22129,0
+VTG.US,D,20260105,000000,76.16,76.28,76.12,76.2,63775,0
+VTG.US,D,20260106,000000,76.2,76.22,76.07,76.1998,80201,0
+VTG.US,D,20260107,000000,76.355,76.4099,76.29,76.3369,12241,0
+VTG.US,D,20260108,000000,76.17,76.24,76.13,76.18,22768,0
+VTG.US,D,20260109,000000,76.165,76.265,76.12,76.2481,20887,0
+VTG.US,D,20260112,000000,76.15,76.25,76.12,76.19,16419,0
+VTG.US,D,20260113,000000,76.28,76.3,76.2,76.23,19408,0
+VTG.US,D,20260114,000000,76.32,76.42,76.24,76.39,16127,0
+VTG.US,D,20260115,000000,76.37,76.46,76.28,76.28,16679,0
+VTG.US,D,20260116,000000,76.25,76.25,76.09,76.1296,21098,0
+VTG.US,D,20260120,000000,75.89,75.98,75.86,75.92,48704,0
+VTG.US,D,20260121,000000,75.925,76.0368,75.92,76.0368,2823,0
+VTG.US,D,20260122,000000,76.02,76.1,75.97,76.0801,10027,0
+VTG.US,D,20260123,000000,76.07,76.2,76.06,76.2,12348,0
+VTG.US,D,20260126,000000,76.3,76.35,76.24,76.25,25340,0
+VTG.US,D,20260127,000000,76.25,76.2775,76.15,76.15,7201,0
+VTG.US,D,20260128,000000,76.1451,76.19,76.06,76.11,11595,0
+VTG.US,D,20260129,000000,76.075,76.26,76.02,76.17,10879,0
+VTG.US,D,20260130,000000,76.2,76.43,75.8,76.15,102891,0
+VTG.US,D,20260202,000000,75.91,75.91,75.78,75.81,37578,0
+VTG.US,D,20260203,000000,75.795,75.885,75.76,75.86,19647,0
+VTG.US,D,20260204,000000,75.84,75.9,75.8,75.82,19404,0
+VTG.US,D,20260205,000000,76.0057,76.23,75.975,76.21,13956,0
+VTG.US,D,20260206,000000,76.225,76.225,76.1101,76.15,9012,0
+VTG.US,D,20260209,000000,76.135,76.225,76.1,76.19,15532,0
+VTG.US,D,20260210,000000,76.38,76.52,76.38,76.49,4143,0
+VTG.US,D,20260211,000000,76.295,76.41,76.26,76.26,9998,0
+VTG.US,D,20260212,000000,76.45,76.83,76.41,76.64,35509,0
+VTG.US,D,20260213,000000,76.84,76.91,76.84,76.86,7663,0
+VTG.US,D,20260217,000000,76.895,76.97,76.865,76.93,22527,0
+VTG.US,D,20260218,000000,76.795,77.19,76.75,76.76,18837,0
diff --git a/daily/us/nyse stocks/2/vyx.us.txt b/daily/us/nyse stocks/2/vyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d245bfabe4a5d0f4a47c1fbe741896bdf7cc3ae3
--- /dev/null
+++ b/daily/us/nyse stocks/2/vyx.us.txt	
@@ -0,0 +1,7341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VYX.US,D,19961211,000000,9.47239,11.2761,9.47239,11.0798,4925860,0
+VYX.US,D,19961212,000000,11.3865,12.5031,11.3865,12.3436,4777204,0
+VYX.US,D,19961213,000000,12.3436,12.3865,11.8466,11.9632,1621850,0
+VYX.US,D,19961216,000000,11.9632,11.9632,11.6564,11.6933,686882,0
+VYX.US,D,19961217,000000,11.6196,11.773,11.3865,11.4233,2692108,0
+VYX.US,D,19961218,000000,11.4663,11.5828,11.2761,11.4663,1938396,0
+VYX.US,D,19961219,000000,11.3865,11.3865,11.2761,11.3497,507908,0
+VYX.US,D,19961220,000000,11.3865,11.3865,11.0798,11.0798,1722258,0
+VYX.US,D,19961223,000000,11.0798,11.1166,11.0429,11.0798,178322,0
+VYX.US,D,19961224,000000,11.1166,11.1595,11.1166,11.1595,77262,0
+VYX.US,D,19961226,000000,11.1595,11.1595,11.0429,11.0798,2210932,0
+VYX.US,D,19961227,000000,11.1595,11.1595,10.773,10.8528,245478,0
+VYX.US,D,19961230,000000,10.8896,10.8896,10.546,10.773,1176208,0
+VYX.US,D,19961231,000000,10.4294,10.5031,9.93252,10.3129,9684482,0
+VYX.US,D,19970102,000000,10.2761,10.4663,10.0491,10.3558,11518884,0
+VYX.US,D,19970103,000000,10.3926,10.8528,10.3926,10.8098,7681212,0
+VYX.US,D,19970106,000000,10.8098,11.2331,10.8098,10.9264,7519516,0
+VYX.US,D,19970107,000000,11.0429,11.1166,10.6626,10.7362,5813232,0
+VYX.US,D,19970108,000000,10.6626,10.6626,10.2393,10.546,5290328,0
+VYX.US,D,19970109,000000,10.546,10.6994,10.2393,10.2393,5861480,0
+VYX.US,D,19970110,000000,10.0491,10.2761,9.77914,9.96933,5027246,0
+VYX.US,D,19970113,000000,10.1595,10.2393,9.69939,9.81595,4767098,0
+VYX.US,D,19970114,000000,9.69939,10.1227,9.69939,9.96933,6056428,0
+VYX.US,D,19970115,000000,9.77914,10.8098,9.77914,10.773,5730428,0
+VYX.US,D,19970116,000000,10.6994,10.9264,10.5031,10.6626,3418110,0
+VYX.US,D,19970117,000000,10.546,11.0798,10.4294,11.0429,3953728,0
+VYX.US,D,19970120,000000,10.8896,11.0429,10.773,10.9264,1654124,0
+VYX.US,D,19970121,000000,10.9264,12,10.9264,11.8896,5984056,0
+VYX.US,D,19970122,000000,11.9632,12.6933,11.9632,12.2331,6411768,0
+VYX.US,D,19970123,000000,12.0798,12.5031,11.9264,11.9632,2671570,0
+VYX.US,D,19970124,000000,12,12,11.6933,11.9632,2073360,0
+VYX.US,D,19970127,000000,11.9632,12.0798,11.7301,11.8466,2058038,0
+VYX.US,D,19970128,000000,12.1166,12.2331,11.8098,12.0798,2351112,0
+VYX.US,D,19970129,000000,12.1166,12.4233,12.1166,12.2331,3060814,0
+VYX.US,D,19970130,000000,12.2331,12.2699,11.773,11.8896,1742470,0
+VYX.US,D,19970131,000000,11.8098,12,11.3865,11.6196,2834570,0
+VYX.US,D,19970203,000000,11.6564,11.6933,11.5031,11.6564,2690804,0
+VYX.US,D,19970204,000000,11.6196,11.6564,11.5031,11.5031,2574096,0
+VYX.US,D,19970205,000000,11.3497,11.5399,11.1166,11.1963,1447766,0
+VYX.US,D,19970206,000000,11.0061,11.1595,10.9264,11.0061,1406690,0
+VYX.US,D,19970207,000000,11.3129,11.3129,10.8528,11.0061,1559258,0
+VYX.US,D,19970210,000000,11.0061,11.2761,11.0061,11.1166,1573276,0
+VYX.US,D,19970211,000000,11.1166,11.2331,10.8528,10.9693,1898624,0
+VYX.US,D,19970212,000000,10.8896,11.1963,10.8528,10.9264,1799194,0
+VYX.US,D,19970213,000000,10.8528,10.9264,10.6196,10.7362,1626414,0
+VYX.US,D,19970214,000000,10.6994,10.8528,10.6196,10.7362,1660644,0
+VYX.US,D,19970218,000000,10.7362,11.1166,10.6626,11.0798,1802454,0
+VYX.US,D,19970219,000000,10.9693,11.1166,10.8098,10.8896,2615824,0
+VYX.US,D,19970220,000000,10.8528,10.9264,10.773,10.8098,1451678,0
+VYX.US,D,19970221,000000,10.8098,10.8528,10.6994,10.773,787942,0
+VYX.US,D,19970224,000000,10.6994,11.1166,10.5828,11.0798,1649560,0
+VYX.US,D,19970225,000000,11.0061,11.0429,10.773,10.8098,1455590,0
+VYX.US,D,19970226,000000,10.8896,10.8896,10.5828,10.7362,1247602,0
+VYX.US,D,19970227,000000,10.6626,10.6626,10.3558,10.3926,1559910,0
+VYX.US,D,19970228,000000,10.2393,10.2761,10.0859,10.1227,2336116,0
+VYX.US,D,19970303,000000,10.1227,10.5828,10.1227,10.546,2407836,0
+VYX.US,D,19970304,000000,10.6626,10.9264,10.546,10.6626,1917206,0
+VYX.US,D,19970305,000000,10.5828,10.773,10.4663,10.6196,1316714,0
+VYX.US,D,19970306,000000,10.6626,10.8896,10.5828,10.7362,1775070,0
+VYX.US,D,19970307,000000,10.773,10.8528,10.6196,10.6626,1846790,0
+VYX.US,D,19970310,000000,10.6626,10.9693,10.6626,10.8896,1098620,0
+VYX.US,D,19970311,000000,10.8896,11.4233,10.8896,11.3865,1852658,0
+VYX.US,D,19970312,000000,11.4233,11.5031,11.3129,11.3865,2181592,0
+VYX.US,D,19970313,000000,11.4233,11.4663,11.1963,11.1963,1659014,0
+VYX.US,D,19970314,000000,11.4233,11.4233,11.0061,11.2331,950942,0
+VYX.US,D,19970317,000000,11.1595,11.2761,11.0798,11.2331,778162,0
+VYX.US,D,19970318,000000,11.2331,11.3129,11.0798,11.0798,961700,0
+VYX.US,D,19970319,000000,11.1595,11.2761,11.0798,11.1166,835212,0
+VYX.US,D,19970320,000000,11.1166,11.1595,11.0798,11.1166,1170014,0
+VYX.US,D,19970321,000000,11.1595,11.2331,11.0798,11.1166,789572,0
+VYX.US,D,19970324,000000,11.1166,11.1166,10.8528,10.9264,792832,0
+VYX.US,D,19970325,000000,10.8896,11.1595,10.8896,11.1595,1335296,0
+VYX.US,D,19970326,000000,10.9693,11.0798,10.9264,11.0061,546702,0
+VYX.US,D,19970327,000000,11.0429,11.0429,10.8528,11.0061,692098,0
+VYX.US,D,19970331,000000,10.8528,10.9264,10.773,10.773,866182,0
+VYX.US,D,19970401,000000,10.8098,10.8896,10.7362,10.8528,919320,0
+VYX.US,D,19970402,000000,10.8528,10.8896,10.4663,10.546,1173274,0
+VYX.US,D,19970403,000000,10.5031,10.546,10.3558,10.4294,1148172,0
+VYX.US,D,19970404,000000,10.4294,10.546,10.2761,10.5031,1969366,0
+VYX.US,D,19970407,000000,10.5828,10.773,10.4663,10.546,896826,0
+VYX.US,D,19970408,000000,10.4663,10.546,10.3926,10.4663,718504,0
+VYX.US,D,19970409,000000,10.546,10.6626,10.3558,10.3926,1178816,0
+VYX.US,D,19970410,000000,10.3129,10.3926,10.2393,10.2393,439448,0
+VYX.US,D,19970411,000000,10.1963,10.1963,10.0061,10.1227,1239778,0
+VYX.US,D,19970414,000000,10.0859,10.1595,10.0061,10.1227,731218,0
+VYX.US,D,19970415,000000,10.2761,10.3129,9.74233,9.85276,1377676,0
+VYX.US,D,19970416,000000,9.85276,10.0859,8.70552,9.35583,3731396,0
+VYX.US,D,19970417,000000,9.31902,9.43558,9.08589,9.16564,1971648,0
+VYX.US,D,19970418,000000,9.23926,9.27607,9.12883,9.27607,3191540,0
+VYX.US,D,19970421,000000,9.35583,9.39264,9.23926,9.35583,1963824,0
+VYX.US,D,19970422,000000,9.35583,9.43558,9.27607,9.27607,2603762,0
+VYX.US,D,19970423,000000,9.27607,9.27607,9.08589,9.12883,931382,0
+VYX.US,D,19970424,000000,9.04908,9.16564,8.96933,9.08589,1300414,0
+VYX.US,D,19970425,000000,9.04908,9.12883,8.96933,9.12883,952246,0
+VYX.US,D,19970428,000000,9.08589,9.12883,8.96933,9.01227,1798216,0
+VYX.US,D,19970429,000000,8.96933,9.04908,8.93252,8.93252,1074496,0
+VYX.US,D,19970430,000000,8.82209,8.96933,8.77914,8.8589,2471080,0
+VYX.US,D,19970501,000000,8.89571,9.39264,8.89571,9.39264,2255268,0
+VYX.US,D,19970502,000000,9.31902,9.81595,9.31902,9.81595,2716232,0
+VYX.US,D,19970505,000000,9.81595,10.0859,9.74233,9.74233,2017614,0
+VYX.US,D,19970506,000000,9.58282,9.62577,9.47239,9.47239,836842,0
+VYX.US,D,19970507,000000,9.35583,9.39264,9.16564,9.16564,692750,0
+VYX.US,D,19970508,000000,9.16564,9.39264,9.12883,9.20245,1248254,0
+VYX.US,D,19970509,000000,9.27607,9.39264,9.12883,9.39264,2009464,0
+VYX.US,D,19970512,000000,9.47239,9.66258,9.39264,9.58282,2023482,0
+VYX.US,D,19970513,000000,9.54601,9.77914,9.54601,9.69939,2218104,0
+VYX.US,D,19970514,000000,9.81595,9.88957,9.62577,9.69939,2347852,0
+VYX.US,D,19970515,000000,9.62577,9.66258,9.47239,9.66258,2011746,0
+VYX.US,D,19970516,000000,9.54601,9.58282,9.43558,9.43558,1412558,0
+VYX.US,D,19970519,000000,9.35583,9.54601,9.23926,9.23926,1770832,0
+VYX.US,D,19970520,000000,9.16564,9.20245,8.96933,9.01227,2831962,0
+VYX.US,D,19970521,000000,9.01227,9.23926,8.96933,9.20245,1910360,0
+VYX.US,D,19970522,000000,9.16564,9.35583,9.16564,9.20245,1484604,0
+VYX.US,D,19970523,000000,9.08589,9.27607,9.08589,9.23926,1583382,0
+VYX.US,D,19970527,000000,9.27607,9.66258,9.23926,9.62577,2060646,0
+VYX.US,D,19970528,000000,9.54601,9.62577,9.47239,9.54601,2122586,0
+VYX.US,D,19970529,000000,9.47239,9.93252,9.47239,9.88957,3968724,0
+VYX.US,D,19970530,000000,9.66258,10.0859,9.58282,9.96933,8923924,0
+VYX.US,D,19970602,000000,10.0491,10.0859,9.85276,9.93252,2118022,0
+VYX.US,D,19970603,000000,9.85276,9.85276,9.66258,9.66258,2003922,0
+VYX.US,D,19970604,000000,9.66258,9.69939,9.5092,9.54601,951594,0
+VYX.US,D,19970605,000000,9.5092,9.54601,9.39264,9.39264,1223804,0
+VYX.US,D,19970606,000000,9.47239,9.74233,9.47239,9.62577,1980450,0
+VYX.US,D,19970609,000000,9.5092,9.58282,9.27607,9.44785,3243048,0
+VYX.US,D,19970610,000000,9.35583,9.47239,9.31902,9.35583,1278898,0
+VYX.US,D,19970611,000000,9.39264,9.43558,9.31902,9.39264,935294,0
+VYX.US,D,19970612,000000,9.43558,9.58282,9.31902,9.39264,1210764,0
+VYX.US,D,19970613,000000,9.35583,9.43558,9.20245,9.31902,955180,0
+VYX.US,D,19970616,000000,9.27607,9.35583,9.23926,9.27607,1298458,0
+VYX.US,D,19970617,000000,8.82209,9.04908,8.70552,8.8589,12301284,0
+VYX.US,D,19970618,000000,8.8589,9.01227,8.82209,8.89571,6522934,0
+VYX.US,D,19970619,000000,8.8589,8.8589,8.58896,8.66258,1951110,0
+VYX.US,D,19970620,000000,8.62577,9.01227,8.51534,8.77914,2702866,0
+VYX.US,D,19970623,000000,8.96933,9.12883,8.70552,8.74233,2419246,0
+VYX.US,D,19970624,000000,8.89571,8.89571,8.66258,8.83436,2471080,0
+VYX.US,D,19970625,000000,8.83436,9.23926,8.28221,9.04908,3211100,0
+VYX.US,D,19970626,000000,9.08589,9.27607,8.8589,8.89571,2345244,0
+VYX.US,D,19970627,000000,8.93252,9.04908,8.8589,8.91411,1963172,0
+VYX.US,D,19970630,000000,8.96933,9.12883,8.8589,9.08589,1433748,0
+VYX.US,D,19970701,000000,9.04908,9.16564,8.93252,8.98773,1514596,0
+VYX.US,D,19970702,000000,9.04908,9.20245,9.01227,9.01227,1684768,0
+VYX.US,D,19970703,000000,9.04908,9.12883,8.8589,8.8773,1471238,0
+VYX.US,D,19970707,000000,8.89571,8.95706,8.72393,8.72393,1700416,0
+VYX.US,D,19970708,000000,8.76074,8.83436,8.66258,8.72393,2094876,0
+VYX.US,D,19970709,000000,8.80368,8.8589,8.60736,8.60736,2190068,0
+VYX.US,D,19970710,000000,8.58896,8.66258,8.58896,8.65031,2452172,0
+VYX.US,D,19970711,000000,8.66258,8.66258,8.52761,8.58896,2010768,0
+VYX.US,D,19970714,000000,8.58896,8.62577,8.49693,8.58896,2082488,0
+VYX.US,D,19970715,000000,8.57055,8.58896,8.31902,8.55215,3180782,0
+VYX.US,D,19970716,000000,8.65031,9.12883,8.65031,8.82209,5286416,0
+VYX.US,D,19970717,000000,8.82209,8.83436,8.47239,8.55215,2361544,0
+VYX.US,D,19970718,000000,8.49693,8.49693,8.35583,8.45399,2474666,0
+VYX.US,D,19970721,000000,8.41718,8.45399,8.35583,8.41718,1710196,0
+VYX.US,D,19970722,000000,8.37423,8.70552,8.37423,8.60736,1775070,0
+VYX.US,D,19970723,000000,8.60736,8.70552,8.58896,8.68098,2078902,0
+VYX.US,D,19970724,000000,8.65031,8.74233,8.57055,8.65031,2071730,0
+VYX.US,D,19970725,000000,8.65031,8.74233,8.60736,8.68098,1754206,0
+VYX.US,D,19970728,000000,8.72393,8.93252,8.66258,8.82209,2192676,0
+VYX.US,D,19970729,000000,8.76074,9.12883,8.76074,9.06748,3116560,0
+VYX.US,D,19970730,000000,9.18405,9.5092,9.16564,9.4908,5070604,0
+VYX.US,D,19970731,000000,9.5092,9.96933,9.43558,9.83436,6020894,0
+VYX.US,D,19970801,000000,9.83436,10.3129,9.79755,10.3129,4273860,0
+VYX.US,D,19970804,000000,10.2393,10.2393,9.87117,9.96933,1741492,0
+VYX.US,D,19970805,000000,9.88957,10.1227,9.62577,10.0675,1924052,0
+VYX.US,D,19970806,000000,10.0491,10.2761,9.96933,10.2577,2263744,0
+VYX.US,D,19970807,000000,10.2761,10.7914,10.2761,10.6994,3364320,0
+VYX.US,D,19970808,000000,10.5828,10.5828,10.1411,10.5031,2297974,0
+VYX.US,D,19970811,000000,10.3129,10.4294,10.1411,10.3926,1309216,0
+VYX.US,D,19970812,000000,10.4479,10.7178,10.4479,10.5031,2112806,0
+VYX.US,D,19970813,000000,10.5031,10.6994,10.411,10.681,1536112,0
+VYX.US,D,19970814,000000,10.7362,10.908,10.7362,10.8344,1569364,0
+VYX.US,D,19970815,000000,10.7914,10.8344,10.6196,10.6994,910844,0
+VYX.US,D,19970818,000000,10.638,10.9448,10.6196,10.8098,1229998,0
+VYX.US,D,19970819,000000,10.9448,10.9448,10.6196,10.6626,841080,0
+VYX.US,D,19970820,000000,10.5828,10.7362,10.5276,10.6196,1910686,0
+VYX.US,D,19970821,000000,10.6196,10.6626,10.5828,10.6012,1029508,0
+VYX.US,D,19970822,000000,10.4294,10.4847,10.3129,10.4294,1860156,0
+VYX.US,D,19970825,000000,10.4294,10.6196,10.411,10.5828,1487538,0
+VYX.US,D,19970826,000000,10.4847,10.7362,10.4663,10.6626,1701068,0
+VYX.US,D,19970827,000000,10.7362,10.8344,10.7178,10.773,2541822,0
+VYX.US,D,19970828,000000,10.8098,10.9264,10.681,10.8528,1391368,0
+VYX.US,D,19970829,000000,10.9264,10.9264,10.773,10.8712,1110356,0
+VYX.US,D,19970902,000000,10.8712,11.0245,10.8712,10.9264,766100,0
+VYX.US,D,19970903,000000,10.8098,10.9264,10.7362,10.773,1247928,0
+VYX.US,D,19970904,000000,10.7546,10.8098,10.7178,10.773,1372460,0
+VYX.US,D,19970905,000000,10.773,11.0429,10.773,11.0429,1147194,0
+VYX.US,D,19970908,000000,11.1166,11.5828,11.0982,11.4479,1617938,0
+VYX.US,D,19970909,000000,11.5031,11.5828,11.1595,11.3129,1588924,0
+VYX.US,D,19970910,000000,11.2945,11.4663,11.1963,11.2147,1297480,0
+VYX.US,D,19970911,000000,11.0982,11.0982,10.638,11.0061,2707756,0
+VYX.US,D,19970912,000000,11.0429,11.3497,10.8344,11.2945,1471564,0
+VYX.US,D,19970915,000000,11.2945,11.4847,11.2761,11.3497,1509054,0
+VYX.US,D,19970916,000000,11.4233,11.4233,11.0429,11.1411,1977190,0
+VYX.US,D,19970917,000000,11.2515,11.4479,11.0982,11.3865,1854288,0
+VYX.US,D,19970918,000000,11.3497,11.3497,11.1595,11.1963,672212,0
+VYX.US,D,19970919,000000,11.2147,11.3129,11.1779,11.2147,1174904,0
+VYX.US,D,19970922,000000,11.2147,11.3313,11.1411,11.1779,1344098,0
+VYX.US,D,19970923,000000,11.1595,11.1595,10.9693,11.0245,1100902,0
+VYX.US,D,19970924,000000,11.0429,11.1595,10.7178,10.7546,1281506,0
+VYX.US,D,19970925,000000,10.7362,10.908,10.7362,10.8344,863900,0
+VYX.US,D,19970926,000000,10.7546,10.8344,10.7546,10.7546,1112312,0
+VYX.US,D,19970929,000000,10.8098,10.8896,10.7914,10.8098,1027552,0
+VYX.US,D,19970930,000000,10.8896,10.908,10.6994,10.6994,2018592,0
+VYX.US,D,19971001,000000,10.7178,10.8098,10.7178,10.7546,1302370,0
+VYX.US,D,19971002,000000,10.7362,10.8528,10.7362,10.7546,729588,0
+VYX.US,D,19971003,000000,10.773,11.1963,10.7546,11.0982,1192182,0
+VYX.US,D,19971006,000000,11.1595,11.4049,11.1595,11.4049,863574,0
+VYX.US,D,19971007,000000,11.3497,11.4663,11.3313,11.4663,807828,0
+VYX.US,D,19971008,000000,11.4663,11.4663,11.2761,11.2761,1985014,0
+VYX.US,D,19971009,000000,11.2331,11.4233,11.1595,11.4233,1453960,0
+VYX.US,D,19971010,000000,11.4233,11.5399,11.3497,11.5031,925188,0
+VYX.US,D,19971013,000000,11.5583,11.773,11.5583,11.7301,1462110,0
+VYX.US,D,19971014,000000,11.773,11.8098,11.5583,11.638,1017446,0
+VYX.US,D,19971015,000000,11.5583,11.5828,10.6994,10.9264,4481522,0
+VYX.US,D,19971016,000000,10.9264,11.0429,10.3926,10.4294,3651200,0
+VYX.US,D,19971017,000000,10.3742,10.546,10.0859,10.1411,3446798,0
+VYX.US,D,19971020,000000,10.1779,10.3558,10.1779,10.3313,1521442,0
+VYX.US,D,19971021,000000,10.4294,10.7546,10.4294,10.7546,3198060,0
+VYX.US,D,19971022,000000,10.6994,10.7362,10.4847,10.6626,1243364,0
+VYX.US,D,19971023,000000,10.3558,10.4294,10.1595,10.2761,1994468,0
+VYX.US,D,19971024,000000,10.411,10.4663,9.74233,9.81595,2390558,0
+VYX.US,D,19971027,000000,9.66258,9.69939,9.08589,9.08589,1794956,0
+VYX.US,D,19971028,000000,8.89571,9.31902,8.82209,9.31902,3570026,0
+VYX.US,D,19971029,000000,9.31902,9.64417,9.22086,9.60123,2591048,0
+VYX.US,D,19971030,000000,9.35583,9.54601,9.16564,9.18405,3064726,0
+VYX.US,D,19971031,000000,9.23926,9.39264,9.16564,9.29448,1460154,0
+VYX.US,D,19971103,000000,9.44785,9.60123,9.41718,9.60123,1106444,0
+VYX.US,D,19971104,000000,9.68098,9.77914,9.47239,9.77914,964308,0
+VYX.US,D,19971105,000000,9.68098,10.0675,9.68098,9.96933,805872,0
+VYX.US,D,19971106,000000,9.93252,9.93252,9.64417,9.79755,875636,0
+VYX.US,D,19971107,000000,9.66258,9.66258,9.35583,9.41718,832278,0
+VYX.US,D,19971110,000000,9.41718,9.41718,9.16564,9.16564,1001472,0
+VYX.US,D,19971111,000000,9.20245,9.31902,9.12883,9.18405,750126,0
+VYX.US,D,19971112,000000,9.08589,9.16564,9.04908,9.06748,890632,0
+VYX.US,D,19971113,000000,9.06748,9.16564,9.04908,9.04908,754364,0
+VYX.US,D,19971114,000000,9.08589,9.31902,9.08589,9.2638,1461458,0
+VYX.US,D,19971117,000000,9.43558,9.44785,9.22086,9.2638,876614,0
+VYX.US,D,19971118,000000,9.33742,9.35583,9.18405,9.18405,402610,0
+VYX.US,D,19971119,000000,9.11043,9.12883,9.03067,9.11043,944748,0
+VYX.US,D,19971120,000000,9.20245,9.2638,9.08589,9.16564,1115572,0
+VYX.US,D,19971121,000000,9.20245,9.23926,9.06748,9.12883,2565620,0
+VYX.US,D,19971124,000000,9.06748,9.11043,8.98773,9.03067,843036,0
+VYX.US,D,19971125,000000,9.01227,9.06748,8.8589,8.89571,981586,0
+VYX.US,D,19971126,000000,8.89571,9.18405,8.77914,9.16564,1046460,0
+VYX.US,D,19971128,000000,9.1411,9.18405,9.04908,9.04908,287858,0
+VYX.US,D,19971201,000000,9.12883,9.22086,9.01227,9.16564,989736,0
+VYX.US,D,19971202,000000,9.04908,9.06748,8.8773,8.96933,752734,0
+VYX.US,D,19971203,000000,8.93252,9.27607,8.8589,9.23926,2091942,0
+VYX.US,D,19971204,000000,9.29448,9.39264,9.20245,9.23926,1748012,0
+VYX.US,D,19971205,000000,9.18405,9.27607,9.12883,9.20245,1792674,0
+VYX.US,D,19971208,000000,9.20245,9.20245,8.96933,9.03067,773598,0
+VYX.US,D,19971209,000000,9.03067,9.03067,8.82209,8.89571,1026574,0
+VYX.US,D,19971210,000000,8.68098,8.74233,8.65031,8.72393,1256730,0
+VYX.US,D,19971211,000000,8.68098,8.72393,8.55215,8.60736,893566,0
+VYX.US,D,19971212,000000,8.60736,8.62577,8.39877,8.41718,1112312,0
+VYX.US,D,19971215,000000,8.41718,8.41718,8.28221,8.28221,2877276,0
+VYX.US,D,19971216,000000,8.28221,8.28221,7.93865,7.95706,2077272,0
+VYX.US,D,19971217,000000,7.97546,8.2638,7.95706,8.2638,2416964,0
+VYX.US,D,19971218,000000,8.31902,8.45399,8.11043,8.41718,2452498,0
+VYX.US,D,19971219,000000,8.41718,8.95706,8.41718,8.89571,3195778,0
+VYX.US,D,19971222,000000,8.91411,8.98773,8.47239,8.65031,1594466,0
+VYX.US,D,19971223,000000,8.62577,8.62577,8.51534,8.52761,1090144,0
+VYX.US,D,19971224,000000,8.52761,8.66258,8.52761,8.57055,243196,0
+VYX.US,D,19971226,000000,8.52761,8.62577,8.51534,8.52761,333824,0
+VYX.US,D,19971229,000000,8.58896,8.58896,8.43558,8.49693,985498,0
+VYX.US,D,19971230,000000,8.47239,8.57055,8.41718,8.47239,1603920,0
+VYX.US,D,19971231,000000,8.51534,8.58896,8.47239,8.52761,1633912,0
+VYX.US,D,19980102,000000,8.58896,8.76074,8.58896,8.74233,899434,0
+VYX.US,D,19980105,000000,8.82209,9.01227,8.77914,8.8773,1905144,0
+VYX.US,D,19980106,000000,8.8773,8.8773,8.39877,8.47239,1280854,0
+VYX.US,D,19980107,000000,8.51534,8.58896,8.30061,8.58896,879548,0
+VYX.US,D,19980108,000000,8.55215,8.65031,8.47239,8.52761,623312,0
+VYX.US,D,19980109,000000,8.55215,8.55215,8.06748,8.12883,815652,0
+VYX.US,D,19980112,000000,7.93865,8.14724,7.8589,8.01227,826410,0
+VYX.US,D,19980113,000000,8.01227,8.35583,8.01227,8.22086,609620,0
+VYX.US,D,19980114,000000,8.12883,8.28221,8.06748,8.2638,1265532,0
+VYX.US,D,19980115,000000,8.39877,8.51534,8.37423,8.43558,2115414,0
+VYX.US,D,19980116,000000,8.51534,8.65031,8.47239,8.55215,860314,0
+VYX.US,D,19980120,000000,8.60736,8.60736,8.37423,8.37423,1684116,0
+VYX.US,D,19980121,000000,8.51534,8.82209,8.19018,8.28221,3500588,0
+VYX.US,D,19980122,000000,8.14724,8.37423,8.14724,8.30061,1777026,0
+VYX.US,D,19980123,000000,8.30061,8.55215,8.30061,8.55215,922580,0
+VYX.US,D,19980126,000000,8.74233,8.82209,8.68098,8.77914,1491124,0
+VYX.US,D,19980127,000000,8.58896,8.70552,8.52761,8.65031,951920,0
+VYX.US,D,19980128,000000,8.62577,9.08589,8.62577,9.06748,960070,0
+VYX.US,D,19980129,000000,8.98773,9.33742,8.98773,9.20245,1374742,0
+VYX.US,D,19980130,000000,9.20245,9.31902,9.18405,9.22086,848904,0
+VYX.US,D,19980202,000000,9.35583,9.35583,9.06748,9.12883,944422,0
+VYX.US,D,19980203,000000,9.08589,9.08589,8.93252,8.96933,665692,0
+VYX.US,D,19980204,000000,9.01227,9.41718,9.01227,9.20245,2348178,0
+VYX.US,D,19980205,000000,9.16564,9.27607,8.98773,9.04908,953550,0
+VYX.US,D,19980206,000000,8.96933,9.16564,8.89571,9.16564,965286,0
+VYX.US,D,19980209,000000,9.20245,9.37423,9.20245,9.37423,829670,0
+VYX.US,D,19980210,000000,9.37423,9.4908,9.23926,9.43558,1445810,0
+VYX.US,D,19980211,000000,9.39264,9.5092,9.35583,9.5092,1144260,0
+VYX.US,D,19980212,000000,9.5092,9.58282,9.47239,9.57055,703182,0
+VYX.US,D,19980213,000000,9.62577,9.93252,9.54601,9.85276,1742470,0
+VYX.US,D,19980217,000000,9.81595,9.93252,9.81595,9.81595,1296176,0
+VYX.US,D,19980218,000000,9.74233,9.87117,9.69939,9.69939,1054936,0
+VYX.US,D,19980219,000000,9.72393,9.85276,9.69939,9.81595,1665534,0
+VYX.US,D,19980220,000000,9.77914,9.85276,9.66258,9.66258,643198,0
+VYX.US,D,19980223,000000,9.66258,9.7546,9.60123,9.74233,568544,0
+VYX.US,D,19980224,000000,9.69939,9.74233,9.54601,9.62577,1065368,0
+VYX.US,D,19980225,000000,9.58282,9.79755,9.58282,9.7546,1033420,0
+VYX.US,D,19980226,000000,9.69939,9.93252,9.69939,9.81595,1259012,0
+VYX.US,D,19980227,000000,9.74233,9.83436,9.52761,9.58282,1124374,0
+VYX.US,D,19980302,000000,9.58282,9.64417,9.54601,9.64417,805546,0
+VYX.US,D,19980303,000000,9.62577,9.64417,9.5092,9.5092,831626,0
+VYX.US,D,19980304,000000,9.5092,9.85276,9.4908,9.77914,890306,0
+VYX.US,D,19980305,000000,9.69939,9.74233,9.64417,9.74233,1358116,0
+VYX.US,D,19980306,000000,9.66258,10.0675,9.58282,9.91411,1453960,0
+VYX.US,D,19980309,000000,9.81595,9.85276,9.69939,9.69939,1537742,0
+VYX.US,D,19980310,000000,9.77914,10.2761,9.7546,10.2209,1319322,0
+VYX.US,D,19980311,000000,10.2209,10.3558,10.0859,10.3313,1718346,0
+VYX.US,D,19980312,000000,10.3558,10.4479,10.2761,10.3742,1548826,0
+VYX.US,D,19980313,000000,10.3558,10.4847,10.2945,10.3313,1243364,0
+VYX.US,D,19980316,000000,10.3558,10.4479,10.2761,10.411,1367570,0
+VYX.US,D,19980317,000000,10.4294,10.4294,10.1595,10.1779,1384848,0
+VYX.US,D,19980318,000000,10.1227,10.1595,9.95092,10.0675,867160,0
+VYX.US,D,19980319,000000,10.0675,10.3129,10.0061,10.1043,1496340,0
+VYX.US,D,19980320,000000,10.1043,10.1779,10.0061,10.1411,1292264,0
+VYX.US,D,19980323,000000,10.1227,10.2761,10.1227,10.1227,907584,0
+VYX.US,D,19980324,000000,10.1963,10.2577,10.1227,10.1411,373596,0
+VYX.US,D,19980325,000000,10.1963,10.2577,10.0491,10.0675,1896994,0
+VYX.US,D,19980326,000000,10.0675,10.2393,10.0675,10.1227,904324,0
+VYX.US,D,19980327,000000,10.1595,10.1595,9.95092,9.95092,759906,0
+VYX.US,D,19980330,000000,9.87117,9.87117,9.69939,9.7546,601796,0
+VYX.US,D,19980331,000000,9.81595,10.1595,9.81595,10.1411,959418,0
+VYX.US,D,19980401,000000,10.1227,10.4294,10.0859,10.4294,1269118,0
+VYX.US,D,19980402,000000,10.3926,10.5828,10.2577,10.5276,1128612,0
+VYX.US,D,19980403,000000,10.5828,10.7546,10.546,10.5644,1856570,0
+VYX.US,D,19980406,000000,10.546,10.5644,10.3313,10.3558,1162842,0
+VYX.US,D,19980407,000000,10.3558,10.3558,9.88957,10.0061,1408320,0
+VYX.US,D,19980408,000000,10.0061,10.2393,9.96933,10.1411,1081994,0
+VYX.US,D,19980409,000000,10.1411,10.1595,10.0061,10.0061,828040,0
+VYX.US,D,19980413,000000,10.4294,10.4663,10.1227,10.1595,2669288,0
+VYX.US,D,19980414,000000,10.1227,10.1963,9.88957,10.0245,1456242,0
+VYX.US,D,19980415,000000,10.1227,10.3129,9.96933,9.96933,2597568,0
+VYX.US,D,19980416,000000,9.98773,9.98773,9.79755,9.79755,1455916,0
+VYX.US,D,19980417,000000,10.0061,10.2393,9.98773,10.1227,2138560,0
+VYX.US,D,19980420,000000,10.3129,10.6994,10.2209,10.681,1566430,0
+VYX.US,D,19980421,000000,10.6994,11.0061,10.6626,10.9693,1601312,0
+VYX.US,D,19980422,000000,10.9693,11.3865,10.9693,11.2331,3815830,0
+VYX.US,D,19980423,000000,11.2147,11.5031,11.1166,11.2761,3451362,0
+VYX.US,D,19980424,000000,11.1963,11.5399,11.1963,11.4049,3144596,0
+VYX.US,D,19980427,000000,11.3497,11.7301,11.2515,11.6748,2428700,0
+VYX.US,D,19980428,000000,11.6748,11.6748,11.2761,11.3865,3117864,0
+VYX.US,D,19980429,000000,11.3681,11.3865,11.2331,11.2761,1296502,0
+VYX.US,D,19980430,000000,11.3497,11.3497,11.1963,11.2515,1458850,0
+VYX.US,D,19980501,000000,11.2331,11.5828,11.1411,11.4663,1588598,0
+VYX.US,D,19980504,000000,11.4479,11.5399,11.3313,11.3497,1074496,0
+VYX.US,D,19980505,000000,11.3129,11.3129,11.1595,11.2147,978978,0
+VYX.US,D,19980506,000000,11.2147,11.773,11.1963,11.6012,983868,0
+VYX.US,D,19980507,000000,11.5828,11.5828,11.4233,11.4663,1491450,0
+VYX.US,D,19980508,000000,11.5031,11.6012,11.1963,11.1963,866834,0
+VYX.US,D,19980511,000000,11.1963,11.4233,11.1963,11.3497,956484,0
+VYX.US,D,19980512,000000,11.3313,11.3497,11.1166,11.1411,1014186,0
+VYX.US,D,19980513,000000,11.1779,11.2945,11.1595,11.2331,769034,0
+VYX.US,D,19980514,000000,11.1963,11.3497,11.1595,11.2761,518992,0
+VYX.US,D,19980515,000000,11.2331,11.2761,10.9877,11.0245,826736,0
+VYX.US,D,19980518,000000,11.0245,11.1166,10.9264,11.0061,1244668,0
+VYX.US,D,19980519,000000,11.3497,11.5215,11.1963,11.2147,1127634,0
+VYX.US,D,19980520,000000,11.2945,11.3865,11.2945,11.3313,857706,0
+VYX.US,D,19980521,000000,11.3313,11.6196,11.3313,11.5031,667648,0
+VYX.US,D,19980522,000000,11.6196,11.7117,11.2761,11.3497,1043526,0
+VYX.US,D,19980526,000000,11.3129,11.3129,10.6994,10.7178,1502208,0
+VYX.US,D,19980527,000000,10.7362,10.7362,10.5031,10.6994,1646952,0
+VYX.US,D,19980528,000000,10.6196,10.7362,10.6012,10.681,1127960,0
+VYX.US,D,19980529,000000,10.638,10.7178,10.411,10.411,1159256,0
+VYX.US,D,19980601,000000,10.3558,10.5031,10.3313,10.3558,1231954,0
+VYX.US,D,19980602,000000,10.411,10.4479,10.2761,10.3313,1374742,0
+VYX.US,D,19980603,000000,10.3129,10.4663,10.2577,10.2761,845644,0
+VYX.US,D,19980604,000000,10.3129,10.3558,10.2945,10.3313,453792,0
+VYX.US,D,19980605,000000,10.3129,10.3926,10.2945,10.3558,230482,0
+VYX.US,D,19980608,000000,10.3926,10.3926,10.2209,10.3129,968872,0
+VYX.US,D,19980609,000000,10.3129,10.546,10.2945,10.4294,1019728,0
+VYX.US,D,19980610,000000,10.3558,10.4479,10.3129,10.3558,1351922,0
+VYX.US,D,19980611,000000,10.3129,10.3129,10.1963,10.2945,963004,0
+VYX.US,D,19980612,000000,10.3129,10.3926,10.1595,10.2945,1082320,0
+VYX.US,D,19980615,000000,10.2393,10.3129,10.0859,10.0859,739694,0
+VYX.US,D,19980616,000000,10.1595,10.2393,10.1227,10.1411,356970,0
+VYX.US,D,19980617,000000,10.1411,10.1779,9.85276,9.96933,1261620,0
+VYX.US,D,19980618,000000,9.81595,9.85276,9.58282,9.68098,887372,0
+VYX.US,D,19980619,000000,9.58282,9.62577,9.43558,9.4908,713288,0
+VYX.US,D,19980622,000000,9.5092,9.72393,9.44785,9.66258,652000,0
+VYX.US,D,19980623,000000,9.69939,9.88957,9.69939,9.81595,363164,0
+VYX.US,D,19980624,000000,10.0061,10.1227,9.93252,10.0491,1673684,0
+VYX.US,D,19980625,000000,10.0859,10.0859,9.87117,9.93252,518992,0
+VYX.US,D,19980626,000000,9.91411,10.0491,9.88957,9.93252,187776,0
+VYX.US,D,19980629,000000,9.93252,10.0245,9.83436,9.83436,568218,0
+VYX.US,D,19980630,000000,9.83436,9.96933,9.66258,9.96933,915734,0
+VYX.US,D,19980701,000000,9.96933,10.1779,9.93252,10.1779,1271074,0
+VYX.US,D,19980702,000000,10.2761,10.2945,10.1227,10.1411,583540,0
+VYX.US,D,19980706,000000,10.1595,10.2761,10.1227,10.1963,1139370,0
+VYX.US,D,19980707,000000,10.1963,10.2393,10.1043,10.1411,751104,0
+VYX.US,D,19980708,000000,10.1411,10.1779,10.0859,10.1411,973110,0
+VYX.US,D,19980709,000000,10.1043,10.1411,10.0491,10.1411,705138,0
+VYX.US,D,19980710,000000,10.1227,10.1595,9.93252,9.95092,1084602,0
+VYX.US,D,19980713,000000,9.87117,10.0491,9.81595,9.93252,703834,0
+VYX.US,D,19980714,000000,9.85276,9.88957,9.5092,9.5092,1033420,0
+VYX.US,D,19980715,000000,10.0859,10.1963,9.98773,10.0491,2993332,0
+VYX.US,D,19980716,000000,10.1963,10.4294,10.0061,10.411,2274502,0
+VYX.US,D,19980717,000000,10.5031,10.5644,10.4294,10.5031,1636194,0
+VYX.US,D,19980720,000000,10.546,10.6994,10.5276,10.546,877918,0
+VYX.US,D,19980721,000000,10.5276,10.8344,10.5031,10.5828,1200984,0
+VYX.US,D,19980722,000000,10.5031,10.7914,10.411,10.773,914756,0
+VYX.US,D,19980723,000000,10.7362,11.0613,10.6994,10.8896,1556976,0
+VYX.US,D,19980724,000000,11.0429,11.0429,10.5031,10.5828,1298784,0
+VYX.US,D,19980727,000000,10.5031,10.5031,10.2209,10.4663,1006036,0
+VYX.US,D,19980728,000000,10.4294,10.5828,10.3129,10.411,729588,0
+VYX.US,D,19980729,000000,10.4294,10.546,10.1595,10.1779,667974,0
+VYX.US,D,19980730,000000,10.1779,10.4663,10.1779,10.4294,475960,0
+VYX.US,D,19980731,000000,10.3558,10.4847,10.3313,10.3926,657542,0
+VYX.US,D,19980803,000000,10.3558,10.4663,10.2577,10.4294,752408,0
+VYX.US,D,19980804,000000,10.4294,10.4294,9.96933,10.0061,970502,0
+VYX.US,D,19980805,000000,9.88957,10.0859,9.85276,9.96933,832278,0
+VYX.US,D,19980806,000000,9.98773,10.0245,9.95092,9.98773,978652,0
+VYX.US,D,19980807,000000,10.0245,10.1227,10.0061,10.0859,1046786,0
+VYX.US,D,19980810,000000,10.0061,10.0061,9.16564,9.16564,1607506,0
+VYX.US,D,19980811,000000,9.18405,9.23926,8.96933,9.22086,1923726,0
+VYX.US,D,19980812,000000,9.23926,9.44785,9.16564,9.23926,2035544,0
+VYX.US,D,19980813,000000,9.22086,9.31902,9.18405,9.2638,951920,0
+VYX.US,D,19980814,000000,9.2638,9.60123,9.2638,9.4908,1703024,0
+VYX.US,D,19980817,000000,9.35583,9.81595,9.35583,9.74233,1551760,0
+VYX.US,D,19980818,000000,9.74233,10.0061,9.74233,9.79755,937576,0
+VYX.US,D,19980819,000000,9.81595,9.83436,9.5092,9.60123,4474676,0
+VYX.US,D,19980820,000000,9.62577,9.62577,9.43558,9.5092,1120136,0
+VYX.US,D,19980821,000000,9.47239,9.47239,9.08589,9.23926,1527310,0
+VYX.US,D,19980824,000000,9.27607,9.35583,9.16564,9.20245,1109704,0
+VYX.US,D,19980825,000000,9.35583,9.43558,9.29448,9.31902,673842,0
+VYX.US,D,19980826,000000,9.20245,9.20245,9.04908,9.11043,876288,0
+VYX.US,D,19980827,000000,9.04908,9.06748,8.89571,8.93252,1036354,0
+VYX.US,D,19980828,000000,8.93252,8.93252,8.58896,8.58896,908888,0
+VYX.US,D,19980831,000000,8.47239,8.51534,8.04908,8.11043,1799520,0
+VYX.US,D,19980901,000000,8.03681,8.12883,7.70552,7.8589,1824948,0
+VYX.US,D,19980902,000000,7.8589,8.11043,7.80368,7.90184,1584686,0
+VYX.US,D,19980903,000000,7.8589,8.09202,7.80368,7.91411,1498948,0
+VYX.US,D,19980904,000000,7.91411,7.99387,7.73006,7.78528,1224456,0
+VYX.US,D,19980908,000000,7.8589,8.20859,7.8589,8.11043,1082320,0
+VYX.US,D,19980909,000000,8.03681,8.16564,7.97546,8.04908,1351270,0
+VYX.US,D,19980910,000000,7.8589,7.8589,7.65031,7.65031,1393324,0
+VYX.US,D,19980911,000000,7.66871,7.76074,7.51534,7.55215,1391042,0
+VYX.US,D,19980914,000000,7.66871,7.74233,7.66871,7.70552,1566756,0
+VYX.US,D,19980915,000000,7.70552,7.74233,7.6319,7.68712,874006,0
+VYX.US,D,19980916,000000,7.66871,7.66871,7.51534,7.51534,4595948,0
+VYX.US,D,19980917,000000,7.39877,7.51534,7.2454,7.28834,959092,0
+VYX.US,D,19980918,000000,7.2454,7.6319,7.20859,7.60736,802286,0
+VYX.US,D,19980921,000000,7.55215,7.91411,7.32515,7.88344,537574,0
+VYX.US,D,19980922,000000,8.47239,8.58896,8.28221,8.47239,944096,0
+VYX.US,D,19980923,000000,8.43558,8.93252,8.39877,8.91411,859988,0
+VYX.US,D,19980924,000000,8.83436,9.04908,8.58896,8.58896,681666,0
+VYX.US,D,19980925,000000,8.55215,8.82209,8.51534,8.51534,602448,0
+VYX.US,D,19980928,000000,8.43558,8.58896,8.34356,8.43558,826084,0
+VYX.US,D,19980929,000000,8.35583,8.39877,8.01227,8.14724,506604,0
+VYX.US,D,19980930,000000,8.14724,8.93252,8.04908,8.82209,2135300,0
+VYX.US,D,19981001,000000,8.77914,9.04908,8.58896,8.82209,839124,0
+VYX.US,D,19981002,000000,8.80368,8.98773,8.43558,8.89571,1228042,0
+VYX.US,D,19981005,000000,8.82209,8.8773,8.55215,8.8773,584192,0
+VYX.US,D,19981006,000000,9.08589,9.58282,9.08589,9.41718,1296176,0
+VYX.US,D,19981007,000000,9.23926,9.43558,9.01227,9.20245,1941004,0
+VYX.US,D,19981008,000000,9.08589,9.08589,8.55215,9.01227,1188922,0
+VYX.US,D,19981009,000000,8.98773,9.27607,8.95706,9.1411,766426,0
+VYX.US,D,19981012,000000,9.16564,9.43558,9.16564,9.39264,668952,0
+VYX.US,D,19981013,000000,9.37423,9.58282,9.23926,9.57055,1169362,0
+VYX.US,D,19981014,000000,9.77914,9.79755,9.27607,9.35583,1623806,0
+VYX.US,D,19981015,000000,9.31902,9.77914,9.31902,9.74233,1978820,0
+VYX.US,D,19981016,000000,9.54601,9.58282,9.20245,9.41718,1029834,0
+VYX.US,D,19981019,000000,9.35583,9.66258,9.29448,9.60123,892914,0
+VYX.US,D,19981020,000000,9.62577,9.77914,9.52761,9.69939,1078734,0
+VYX.US,D,19981021,000000,9.62577,9.77914,9.58282,9.74233,508886,0
+VYX.US,D,19981022,000000,9.68098,9.69939,9.47239,9.47239,679384,0
+VYX.US,D,19981023,000000,9.5092,9.52761,9.31902,9.31902,680688,0
+VYX.US,D,19981026,000000,9.33742,9.39264,9.03067,9.18405,652000,0
+VYX.US,D,19981027,000000,9.2638,9.43558,9.2638,9.35583,666670,0
+VYX.US,D,19981028,000000,9.35583,9.54601,9.31902,9.4908,368054,0
+VYX.US,D,19981029,000000,9.4908,10.1595,9.43558,10.1411,902694,0
+VYX.US,D,19981030,000000,10.2761,10.4294,10.2393,10.3129,728284,0
+VYX.US,D,19981102,000000,10.1963,10.2945,10.0491,10.1779,763818,0
+VYX.US,D,19981103,000000,10.1227,10.1227,9.7546,10.0245,712962,0
+VYX.US,D,19981104,000000,10.0675,10.3558,10.0061,10.3129,705138,0
+VYX.US,D,19981105,000000,10.2393,10.638,10.1595,10.6012,837494,0
+VYX.US,D,19981106,000000,10.4663,10.681,10.4294,10.6012,769686,0
+VYX.US,D,19981109,000000,10.4663,11.0429,10.4663,10.8896,1609462,0
+VYX.US,D,19981110,000000,10.7362,11.0429,10.4663,11.0429,977348,0
+VYX.US,D,19981111,000000,10.9693,10.9693,10.5828,10.773,453466,0
+VYX.US,D,19981112,000000,10.6994,11.0798,10.3926,11.0245,854120,0
+VYX.US,D,19981113,000000,10.9693,11.1166,10.8098,10.8098,1028530,0
+VYX.US,D,19981116,000000,10.681,10.773,10.3129,10.5031,852816,0
+VYX.US,D,19981117,000000,10.5276,10.546,10.0245,10.3926,685252,0
+VYX.US,D,19981118,000000,10.3129,10.7178,10.2577,10.5644,459660,0
+VYX.US,D,19981119,000000,10.5276,10.6626,10.3313,10.5828,915082,0
+VYX.US,D,19981120,000000,10.7362,11.1963,10.7178,11.0061,2593004,0
+VYX.US,D,19981123,000000,11.0798,11.6012,11.0798,11.3129,2430656,0
+VYX.US,D,19981124,000000,11.2515,11.3129,11.1595,11.1963,927470,0
+VYX.US,D,19981125,000000,11.1166,11.2761,11.0429,11.2331,1188596,0
+VYX.US,D,19981127,000000,11.1963,11.2761,11.1166,11.1166,239284,0
+VYX.US,D,19981130,000000,11.2761,11.5031,11.1963,11.4233,1518508,0
+VYX.US,D,19981201,000000,11.3497,11.773,11.2515,11.5031,1370504,0
+VYX.US,D,19981202,000000,11.4233,12.1166,11.3865,11.6564,1633586,0
+VYX.US,D,19981203,000000,11.7117,11.9632,11.6196,11.638,2051844,0
+VYX.US,D,19981204,000000,11.773,11.9632,11.6564,11.908,974740,0
+VYX.US,D,19981207,000000,12.0368,12.3681,12.0184,12.2147,3604908,0
+VYX.US,D,19981208,000000,12.2331,12.3436,12.1166,12.1963,1337904,0
+VYX.US,D,19981209,000000,12.1963,12.2331,12,12.0982,511820,0
+VYX.US,D,19981210,000000,12.0368,12.0368,11.6012,11.773,631462,0
+VYX.US,D,19981211,000000,11.5828,11.8896,11.5583,11.865,1450048,0
+VYX.US,D,19981214,000000,11.5828,11.6564,11.3497,11.5215,991366,0
+VYX.US,D,19981215,000000,11.5215,11.8896,11.4479,11.6564,1215654,0
+VYX.US,D,19981216,000000,11.7301,11.7301,11.3497,11.5031,991692,0
+VYX.US,D,19981217,000000,11.5031,11.7546,11.5031,11.7117,920298,0
+VYX.US,D,19981218,000000,11.5828,12.2699,11.5031,12,3428542,0
+VYX.US,D,19981221,000000,11.9264,12.0982,11.5031,11.8098,1276616,0
+VYX.US,D,19981222,000000,11.7301,11.7301,11.3497,11.4233,1579470,0
+VYX.US,D,19981223,000000,11.5031,11.5828,11.2945,11.3865,686230,0
+VYX.US,D,19981224,000000,11.3129,11.4847,11.2945,11.4847,274492,0
+VYX.US,D,19981228,000000,11.5828,11.7117,11.5031,11.6748,715896,0
+VYX.US,D,19981229,000000,11.6748,12.0368,11.6748,11.9632,1097642,0
+VYX.US,D,19981230,000000,11.9632,12.7301,11.9632,12.6135,2286564,0
+VYX.US,D,19981231,000000,12.6135,12.8466,12.6135,12.8098,1668468,0
+VYX.US,D,19990104,000000,12.7301,13,12.4785,12.7853,1772136,0
+VYX.US,D,19990105,000000,12.7117,13.3436,12.7117,13.3436,2305798,0
+VYX.US,D,19990106,000000,13.4233,13.6135,13.1902,13.5337,2299278,0
+VYX.US,D,19990107,000000,13.3067,13.6135,13.2638,13.5706,1245320,0
+VYX.US,D,19990108,000000,13.8037,14.4908,13.7055,13.9755,2111176,0
+VYX.US,D,19990111,000000,14.0552,14.3988,13.9571,14.2638,1982406,0
+VYX.US,D,19990112,000000,14.2822,14.3006,13.8405,14.0123,1869936,0
+VYX.US,D,19990113,000000,13.9387,14.227,13.4601,14.0736,2090964,0
+VYX.US,D,19990114,000000,14.0368,14.6503,14.0368,14.5521,2118674,0
+VYX.US,D,19990115,000000,14.6871,15.1472,14.589,15.0675,1971648,0
+VYX.US,D,19990119,000000,15.3374,16.1411,15.2209,15.9509,2185504,0
+VYX.US,D,19990120,000000,15.9693,17.1043,15.6994,16.1043,7686102,0
+VYX.US,D,19990121,000000,15.9509,16.0675,15.681,15.7423,3305314,0
+VYX.US,D,19990122,000000,14.8957,15.2209,14.8405,15.0307,4212246,0
+VYX.US,D,19990125,000000,14.9571,14.9755,14.227,14.319,2379148,0
+VYX.US,D,19990126,000000,14.3006,14.6503,14.2454,14.5337,2982574,0
+VYX.US,D,19990127,000000,14.589,14.6871,14.2638,14.4172,1658036,0
+VYX.US,D,19990128,000000,14.4172,14.4724,14.2638,14.3436,743280,0
+VYX.US,D,19990129,000000,14.3006,15.0123,14.3006,14.9571,3328134,0
+VYX.US,D,19990201,000000,14.9939,15.0123,14.5706,14.7239,2889012,0
+VYX.US,D,19990202,000000,14.7055,14.7055,14.3006,14.3436,1586968,0
+VYX.US,D,19990203,000000,14.3436,14.5706,14.227,14.227,1401800,0
+VYX.US,D,19990204,000000,14.227,14.2638,13.8037,13.8037,2066514,0
+VYX.US,D,19990205,000000,13.8037,13.8773,13.0368,13.2638,1445484,0
+VYX.US,D,19990208,000000,13.4969,13.7669,13.4601,13.6871,1483300,0
+VYX.US,D,19990209,000000,13.6687,13.7055,13.362,13.4417,975066,0
+VYX.US,D,19990210,000000,13.4233,13.5153,13.1902,13.3436,537574,0
+VYX.US,D,19990211,000000,13.4233,13.9202,13.4233,13.5153,1512314,0
+VYX.US,D,19990212,000000,13.4969,13.5153,13.1718,13.227,1212394,0
+VYX.US,D,19990216,000000,13.4233,13.9202,13.3988,13.6871,857706,0
+VYX.US,D,19990217,000000,13.5337,13.5337,12.6135,12.6503,827062,0
+VYX.US,D,19990218,000000,12.7669,13.6871,12.7669,13.6503,1604572,0
+VYX.US,D,19990219,000000,13.5706,13.5706,13.4233,13.4969,1036028,0
+VYX.US,D,19990222,000000,13.4969,13.7853,13.4601,13.7485,910192,0
+VYX.US,D,19990223,000000,13.7485,13.8037,13.3436,13.5706,998864,0
+VYX.US,D,19990224,000000,13.5153,13.5153,13.135,13.2638,1460154,0
+VYX.US,D,19990225,000000,13.227,13.3436,13.0736,13.227,861618,0
+VYX.US,D,19990226,000000,13.1902,13.2638,12.3865,12.5583,1149802,0
+VYX.US,D,19990301,000000,12.6503,12.7485,12.4233,12.5583,900086,0
+VYX.US,D,19990302,000000,12.5583,13.4233,12.5583,13.1718,988106,0
+VYX.US,D,19990303,000000,13.092,13.3252,12.9571,13.0184,1125352,0
+VYX.US,D,19990304,000000,13.0368,13.1902,12.6503,12.6933,645480,0
+VYX.US,D,19990305,000000,12.8466,13.3067,12.8466,13.2638,531054,0
+VYX.US,D,19990308,000000,13.2638,13.5706,13.2454,13.5706,655912,0
+VYX.US,D,19990309,000000,13.5706,13.9939,13.4601,13.6503,1210112,0
+VYX.US,D,19990310,000000,13.6319,13.6687,13.4601,13.6319,807502,0
+VYX.US,D,19990311,000000,13.5337,13.8773,13.4969,13.8773,981912,0
+VYX.US,D,19990312,000000,13.8037,13.8589,13.6503,13.7055,454444,0
+VYX.US,D,19990315,000000,13.6871,13.8405,13.5951,13.7301,664388,0
+VYX.US,D,19990316,000000,13.7301,14.1104,13.7301,13.9018,791854,0
+VYX.US,D,19990317,000000,13.9571,14.9571,13.9202,14.7791,1367244,0
+VYX.US,D,19990318,000000,14.7423,14.7607,14.5153,14.5153,1119484,0
+VYX.US,D,19990319,000000,14.5153,15.2393,14.5153,14.8773,2016310,0
+VYX.US,D,19990322,000000,14.8405,14.8405,14.4908,14.7239,1093404,0
+VYX.US,D,19990323,000000,14.8773,15.3926,14.7607,14.9571,1888192,0
+VYX.US,D,19990324,000000,14.8773,14.9939,14.454,14.454,1286070,0
+VYX.US,D,19990325,000000,14.5706,14.7055,14.2454,14.362,1063086,0
+VYX.US,D,19990326,000000,14.3436,14.5521,14.2638,14.2638,1231628,0
+VYX.US,D,19990329,000000,14.3804,15.3006,14.362,15.2209,998864,0
+VYX.US,D,19990330,000000,15.1043,15.1288,14.9571,14.9939,540182,0
+VYX.US,D,19990331,000000,14.9141,15.4908,14.9141,15.3374,1768550,0
+VYX.US,D,19990401,000000,15.3006,15.3006,15.0307,15.184,930730,0
+VYX.US,D,19990405,000000,15.2638,15.7178,15.2638,15.4908,2001314,0
+VYX.US,D,19990406,000000,15.6442,15.6442,15.0307,15.0491,1080038,0
+VYX.US,D,19990407,000000,14.9939,15.0123,14.1472,14.9325,1297480,0
+VYX.US,D,19990408,000000,14.8589,15.3374,14.7607,15.3006,1270422,0
+VYX.US,D,19990409,000000,15.3006,15.3006,14.7975,15.0859,683622,0
+VYX.US,D,19990412,000000,14.8773,15.184,14.6258,15.0675,1492102,0
+VYX.US,D,19990413,000000,15.0491,15.3742,14.9939,15.1043,1986970,0
+VYX.US,D,19990414,000000,15.1043,15.6074,15.0859,15.454,1619894,0
+VYX.US,D,19990415,000000,15.411,16.1411,15.411,16.0859,3397898,0
+VYX.US,D,19990416,000000,16.0859,16.7362,15.681,16.1595,2696672,0
+VYX.US,D,19990419,000000,16.1043,16.7178,16.0675,16.184,1699764,0
+VYX.US,D,19990420,000000,16.184,16.6012,16.184,16.3558,2564968,0
+VYX.US,D,19990421,000000,16.3313,16.3558,13.4601,13.6871,8358314,0
+VYX.US,D,19990422,000000,13.4233,13.4233,11.6564,12.4601,7773796,0
+VYX.US,D,19990423,000000,12.7301,14.184,12.4601,13.4969,2714928,0
+VYX.US,D,19990426,000000,13.4233,14.6074,13.4233,14.3436,1781264,0
+VYX.US,D,19990427,000000,14.3436,14.4908,13.2883,13.4969,2669614,0
+VYX.US,D,19990428,000000,13.4969,13.4969,13.0736,13.0736,1954370,0
+VYX.US,D,19990429,000000,13.1166,13.1534,12.8282,12.8834,1456242,0
+VYX.US,D,19990430,000000,12.8834,12.8834,12.4233,12.6135,1568386,0
+VYX.US,D,19990503,000000,12.5951,12.7301,12.4233,12.5583,1059174,0
+VYX.US,D,19990504,000000,12.5583,13.5521,12.5583,13.0368,1477432,0
+VYX.US,D,19990505,000000,13.0368,13.2454,13.0184,13.1902,873680,0
+VYX.US,D,19990506,000000,13.1718,13.3804,12.5031,12.5031,1505794,0
+VYX.US,D,19990507,000000,12.5767,12.9202,12.2699,12.4233,2125520,0
+VYX.US,D,19990510,000000,12.4233,12.9202,12.4233,12.7485,2815336,0
+VYX.US,D,19990511,000000,12.7669,13.2638,12.7669,13.2638,2735792,0
+VYX.US,D,19990512,000000,13.2454,13.7853,13.227,13.362,1252492,0
+VYX.US,D,19990513,000000,13.2883,13.5706,13,13.0736,1505468,0
+VYX.US,D,19990514,000000,13.0368,13.0368,12.8834,12.9387,1528940,0
+VYX.US,D,19990517,000000,13.0184,13.0368,12.9202,13.0368,1189248,0
+VYX.US,D,19990518,000000,13.0184,13.1534,12.9571,13.0184,1388434,0
+VYX.US,D,19990519,000000,13,13.0184,12.7669,12.865,1071888,0
+VYX.US,D,19990520,000000,13,13.1718,12.8098,12.8098,1104488,0
+VYX.US,D,19990521,000000,12.8834,12.9202,12.7301,12.7853,865530,0
+VYX.US,D,19990524,000000,12.7853,12.7853,12.1534,12.2515,684926,0
+VYX.US,D,19990525,000000,12.2515,12.8098,12.2515,12.7117,676776,0
+VYX.US,D,19990526,000000,12.7117,12.7117,12.2699,12.3865,948986,0
+VYX.US,D,19990527,000000,12.3067,12.3067,11.6196,11.6933,3361386,0
+VYX.US,D,19990528,000000,11.773,12.1963,11.773,11.9816,4153240,0
+VYX.US,D,19990601,000000,12,12.0368,11.773,11.8466,1763334,0
+VYX.US,D,19990602,000000,11.8282,12.0798,11.6012,12.0368,3682822,0
+VYX.US,D,19990603,000000,12.2699,12.3865,12.1963,12.3436,3101890,0
+VYX.US,D,19990604,000000,12.3067,12.9202,12.3067,12.8834,2125846,0
+VYX.US,D,19990607,000000,12.8466,13.1902,12.8098,13.1534,1321604,0
+VYX.US,D,19990608,000000,13.0736,13.3067,13.0368,13.1534,926492,0
+VYX.US,D,19990609,000000,13.227,13.4233,13.227,13.3804,1323560,0
+VYX.US,D,19990610,000000,13.3436,13.4233,13.135,13.4233,852490,0
+VYX.US,D,19990611,000000,13.3988,13.4601,13.3252,13.3436,795440,0
+VYX.US,D,19990614,000000,13.4601,13.5337,13.3067,13.3804,2464560,0
+VYX.US,D,19990615,000000,13.3436,14.1656,13.3436,14.0552,1191856,0
+VYX.US,D,19990616,000000,13.9939,14.8773,13.8037,14.6871,1231628,0
+VYX.US,D,19990617,000000,14.6074,14.6258,14.3006,14.5521,539856,0
+VYX.US,D,19990618,000000,14.5337,14.6074,14.3804,14.5337,802612,0
+VYX.US,D,19990621,000000,14.4172,14.8589,14.4172,14.8589,829996,0
+VYX.US,D,19990622,000000,14.8589,14.8589,14.2454,14.6687,1448092,0
+VYX.US,D,19990623,000000,14.5706,14.5706,14.184,14.5706,1228694,0
+VYX.US,D,19990624,000000,14.4908,14.5521,14.092,14.4172,598862,0
+VYX.US,D,19990625,000000,14.4172,14.9571,14.4172,14.7055,795766,0
+VYX.US,D,19990628,000000,14.7607,14.9571,14.6871,14.7423,943770,0
+VYX.US,D,19990629,000000,14.7423,14.9141,14.7239,14.8773,861292,0
+VYX.US,D,19990630,000000,14.7975,15.1288,14.7975,14.9755,1199028,0
+VYX.US,D,19990701,000000,14.9141,15.184,14.589,14.9939,764470,0
+VYX.US,D,19990702,000000,14.9571,14.9571,14.8221,14.8773,514754,0
+VYX.US,D,19990706,000000,14.9571,15.2209,14.8405,15.0859,508560,0
+VYX.US,D,19990707,000000,15.1288,15.2393,15.0491,15.1656,593972,0
+VYX.US,D,19990708,000000,15.0307,15.2209,15.0307,15.1043,649718,0
+VYX.US,D,19990709,000000,15.184,15.5276,15.1472,15.454,758276,0
+VYX.US,D,19990712,000000,15.6074,15.6074,15.3374,15.5276,938554,0
+VYX.US,D,19990713,000000,15.454,15.454,15.2638,15.3558,922580,0
+VYX.US,D,19990714,000000,15.3558,15.7178,15.2025,15.6994,480524,0
+VYX.US,D,19990715,000000,15.6442,16.1411,15.5276,16.1411,1143608,0
+VYX.US,D,19990716,000000,16.1043,16.1411,15.8773,16.0491,474004,0
+VYX.US,D,19990719,000000,15.9693,16.0675,15.8773,15.9693,394786,0
+VYX.US,D,19990720,000000,15.9509,15.9509,15.0307,15.0491,1550130,0
+VYX.US,D,19990721,000000,15.0675,15.589,14.2638,15.319,3300750,0
+VYX.US,D,19990722,000000,15.2393,15.2393,14.589,14.6871,1906774,0
+VYX.US,D,19990723,000000,14.6503,14.7975,14.5153,14.6503,1835706,0
+VYX.US,D,19990726,000000,14.5337,14.6871,14.3804,14.6871,1274334,0
+VYX.US,D,19990727,000000,14.6687,14.8773,14.6503,14.7607,2240598,0
+VYX.US,D,19990728,000000,14.7975,14.8405,14.6258,14.6687,496824,0
+VYX.US,D,19990729,000000,14.6074,14.6074,14.2638,14.3988,790876,0
+VYX.US,D,19990730,000000,14.319,14.5521,14.3006,14.3804,628854,0
+VYX.US,D,19990802,000000,14.4172,14.4172,14.2638,14.3436,965286,0
+VYX.US,D,19990803,000000,14.4172,14.4172,14.1104,14.227,1045156,0
+VYX.US,D,19990804,000000,14.2638,14.4172,13.9571,13.9571,1344098,0
+VYX.US,D,19990805,000000,13.9571,13.9939,13.8037,13.8773,1054936,0
+VYX.US,D,19990806,000000,13.8405,13.8773,13.5706,13.6871,725350,0
+VYX.US,D,19990809,000000,13.7485,13.7485,13.4601,13.4785,522252,0
+VYX.US,D,19990810,000000,13.3436,13.4233,13.0736,13.2454,580932,0
+VYX.US,D,19990811,000000,13.3436,13.3804,13.1718,13.2883,722416,0
+VYX.US,D,19990812,000000,13.3252,13.8037,13.3252,13.5706,661128,0
+VYX.US,D,19990813,000000,13.6871,13.8589,13.6687,13.7853,471070,0
+VYX.US,D,19990816,000000,13.8037,13.9571,13.8037,13.9018,339366,0
+VYX.US,D,19990817,000000,13.8773,13.9571,13.7853,13.8773,582236,0
+VYX.US,D,19990818,000000,13.9018,13.9018,13.6687,13.6871,533662,0
+VYX.US,D,19990819,000000,13.6503,13.6503,13.3067,13.362,682970,0
+VYX.US,D,19990820,000000,13.362,13.5337,13.362,13.5337,465854,0
+VYX.US,D,19990823,000000,13.6135,13.9939,13.5951,13.7669,623312,0
+VYX.US,D,19990824,000000,13.7301,13.8037,13.6503,13.7055,306440,0
+VYX.US,D,19990825,000000,13.7669,13.8405,13.7055,13.8037,528772,0
+VYX.US,D,19990826,000000,13.7669,13.8221,13.5153,13.5706,380116,0
+VYX.US,D,19990827,000000,13.5706,13.5706,13.3804,13.3804,279382,0
+VYX.US,D,19990830,000000,13.3067,13.4233,13.1718,13.3067,493564,0
+VYX.US,D,19990831,000000,13.2638,13.4601,13.0368,13.4233,1000168,0
+VYX.US,D,19990901,000000,13.3067,13.7301,13.3067,13.6135,682318,0
+VYX.US,D,19990902,000000,13.4601,13.4969,13.227,13.362,571804,0
+VYX.US,D,19990903,000000,13.3988,13.5951,13.3067,13.3436,655912,0
+VYX.US,D,19990907,000000,13.3067,13.3252,13.1718,13.2638,878896,0
+VYX.US,D,19990908,000000,13.227,13.2638,13.1166,13.1718,601470,0
+VYX.US,D,19990909,000000,13.092,13.1166,12.4601,12.7301,2620062,0
+VYX.US,D,19990910,000000,12.8834,13.4969,12.6933,13.1902,1689658,0
+VYX.US,D,19990913,000000,13.0736,13.1902,12.3067,12.4785,1225108,0
+VYX.US,D,19990914,000000,12.0798,12.0982,11.1411,11.3129,6323422,0
+VYX.US,D,19990915,000000,11.3497,11.4479,10.0491,10.4294,6334506,0
+VYX.US,D,19990916,000000,10.4479,10.6994,10.2393,10.546,2588114,0
+VYX.US,D,19990917,000000,10.546,10.8528,10.4663,10.7362,2086074,0
+VYX.US,D,19990920,000000,10.8098,10.8098,10.1779,10.4294,1717368,0
+VYX.US,D,19990921,000000,10.5031,10.6196,10.2209,10.3558,2309058,0
+VYX.US,D,19990922,000000,10.2945,10.3926,10.0491,10.0675,1990556,0
+VYX.US,D,19990923,000000,10.0675,10.0675,9.27607,9.41718,1898624,0
+VYX.US,D,19990924,000000,9.35583,9.37423,9.20245,9.23926,1109704,0
+VYX.US,D,19990927,000000,9.31902,9.5092,9.27607,9.37423,1368548,0
+VYX.US,D,19990928,000000,9.33742,9.41718,9.23926,9.29448,809784,0
+VYX.US,D,19990929,000000,9.35583,9.64417,9.33742,9.58282,990714,0
+VYX.US,D,19990930,000000,9.77914,10.3129,9.69939,10.1411,2602458,0
+VYX.US,D,19991001,000000,9.96933,10.0061,9.5092,9.60123,2167574,0
+VYX.US,D,19991004,000000,9.68098,10.0061,9.68098,9.87117,1956978,0
+VYX.US,D,19991005,000000,9.87117,9.93252,9.64417,9.74233,827714,0
+VYX.US,D,19991006,000000,9.27607,9.88957,8.8589,9.08589,10458080,0
+VYX.US,D,19991007,000000,9.08589,9.08589,8.49693,8.57055,5229040,0
+VYX.US,D,19991008,000000,8.68098,8.82209,8.31902,8.80368,2561056,0
+VYX.US,D,19991011,000000,8.80368,9.01227,8.58896,8.82209,1992838,0
+VYX.US,D,19991012,000000,8.66258,8.66258,8.43558,8.58896,3185346,0
+VYX.US,D,19991013,000000,8.51534,8.58896,8.39877,8.43558,2149318,0
+VYX.US,D,19991014,000000,8.51534,8.55215,8.39877,8.49693,1410276,0
+VYX.US,D,19991015,000000,8.45399,8.51534,8.19018,8.47239,2162684,0
+VYX.US,D,19991018,000000,8.43558,8.51534,8.2638,8.39877,1794956,0
+VYX.US,D,19991019,000000,8.31902,8.47239,8.20859,8.20859,1704002,0
+VYX.US,D,19991020,000000,8.43558,8.96933,8.39877,8.58896,4550960,0
+VYX.US,D,19991021,000000,8.43558,9.04908,8.37423,9.03067,2558774,0
+VYX.US,D,19991022,000000,9.11043,9.27607,9.01227,9.08589,2094550,0
+VYX.US,D,19991025,000000,9.04908,9.41718,9.04908,9.41718,1653472,0
+VYX.US,D,19991026,000000,9.74233,9.74233,9.16564,9.29448,1707262,0
+VYX.US,D,19991027,000000,9.31902,9.58282,9.16564,9.18405,1707262,0
+VYX.US,D,19991028,000000,9.2638,9.66258,9.2638,9.62577,2113784,0
+VYX.US,D,19991029,000000,9.81595,10.3926,9.81595,10.1595,2548016,0
+VYX.US,D,19991101,000000,10.1227,10.4294,10.1227,10.3313,1074822,0
+VYX.US,D,19991102,000000,10.3926,10.3926,9.81595,9.96933,2672222,0
+VYX.US,D,19991103,000000,9.88957,10.1595,9.83436,10.1227,2091942,0
+VYX.US,D,19991104,000000,10.2761,10.4847,10.1595,10.3742,1239126,0
+VYX.US,D,19991105,000000,10.4294,10.6994,10.4294,10.638,1310194,0
+VYX.US,D,19991108,000000,10.5644,10.638,10.4663,10.5828,921602,0
+VYX.US,D,19991109,000000,10.7362,10.7362,10.5031,10.546,983868,0
+VYX.US,D,19991110,000000,10.5828,10.7362,10.5276,10.5828,1711174,0
+VYX.US,D,19991111,000000,10.5828,10.638,10.2761,10.4847,1570668,0
+VYX.US,D,19991112,000000,10.4663,10.4663,10.3129,10.3742,655260,0
+VYX.US,D,19991115,000000,10.2761,10.3558,10.2393,10.3313,515406,0
+VYX.US,D,19991117,000000,10.3926,10.3926,10.2393,10.3558,955832,0
+VYX.US,D,19991118,000000,10.3926,10.8528,10.2945,10.4294,2678416,0
+VYX.US,D,19991119,000000,10.4294,10.4847,10.0675,10.1227,3011588,0
+VYX.US,D,19991122,000000,10.1779,10.1963,9.96933,10.1227,697640,0
+VYX.US,D,19991123,000000,10.1227,10.1595,9.81595,10.0245,1527636,0
+VYX.US,D,19991124,000000,10.0245,10.1227,9.93252,10.1227,776858,0
+VYX.US,D,19991126,000000,10.0491,10.1043,9.96933,10.1043,439448,0
+VYX.US,D,19991129,000000,10.0859,10.2209,10.0859,10.2209,1290308,0
+VYX.US,D,19991130,000000,10.1595,10.1963,9.96933,10.0675,1066020,0
+VYX.US,D,19991201,000000,10.0245,10.0491,9.81595,9.96933,1837662,0
+VYX.US,D,19991202,000000,9.96933,10.0859,9.87117,10.0061,1369526,0
+VYX.US,D,19991203,000000,9.98773,10.1779,9.98773,10.1043,1004406,0
+VYX.US,D,19991206,000000,10.0245,10.0675,9.93252,9.98773,959418,0
+VYX.US,D,19991207,000000,9.91411,10.0491,9.91411,10.0491,1079712,0
+VYX.US,D,19991208,000000,10.0491,10.1595,9.96933,9.96933,1239778,0
+VYX.US,D,19991209,000000,9.96933,9.96933,9.88957,9.88957,1061456,0
+VYX.US,D,19991210,000000,9.91411,10.1227,9.88957,10.1227,1036028,0
+VYX.US,D,19991213,000000,10.0859,10.2577,9.93252,10.0675,1467652,0
+VYX.US,D,19991214,000000,9.98773,10.1595,9.88957,9.93252,1570668,0
+VYX.US,D,19991215,000000,9.88957,9.93252,9.69939,9.81595,1043526,0
+VYX.US,D,19991216,000000,9.79755,9.87117,9.69939,9.77914,609294,0
+VYX.US,D,19991217,000000,9.74233,9.77914,9.5092,9.5092,2481186,0
+VYX.US,D,19991220,000000,9.5092,9.96933,9.5092,9.87117,1010600,0
+VYX.US,D,19991221,000000,9.93252,10.1779,9.88957,9.98773,768708,0
+VYX.US,D,19991222,000000,10.9693,11.6933,10.9693,11.3497,8926206,0
+VYX.US,D,19991223,000000,11.2761,11.7301,11.2761,11.4049,5344770,0
+VYX.US,D,19991227,000000,11.5583,11.5828,11.2761,11.3129,1337904,0
+VYX.US,D,19991228,000000,11.3129,11.4479,11.0061,11.1963,1390716,0
+VYX.US,D,19991229,000000,11.1595,11.1963,11.0613,11.1411,1277920,0
+VYX.US,D,19991230,000000,11.1779,11.3865,11.0798,11.1779,1585338,0
+VYX.US,D,19991231,000000,11.2331,11.8466,11.1963,11.6196,2434242,0
+VYX.US,D,20000103,000000,11.8098,12,11.4233,11.8466,21858626,0
+VYX.US,D,20000104,000000,11.8098,11.9264,11.4847,11.5399,3926670,0
+VYX.US,D,20000105,000000,11.5583,11.5828,11.2147,11.4233,2752418,0
+VYX.US,D,20000106,000000,11.4663,11.4847,11.0613,11.1595,1872870,0
+VYX.US,D,20000107,000000,11.2331,11.4847,11.0613,11.2761,1840922,0
+VYX.US,D,20000110,000000,11.2761,11.4479,11.1595,11.4049,1316062,0
+VYX.US,D,20000111,000000,11.3129,11.4847,11.2331,11.3681,1420708,0
+VYX.US,D,20000112,000000,11.4233,11.4663,10.8712,10.9877,2059668,0
+VYX.US,D,20000113,000000,11.0061,11.0061,10.5828,10.7178,1910686,0
+VYX.US,D,20000114,000000,10.9264,11.0245,10.4847,10.5828,1870588,0
+VYX.US,D,20000118,000000,10.5828,10.7546,10.4847,10.5644,1377024,0
+VYX.US,D,20000119,000000,10.5031,10.5644,10.1043,10.1779,2654618,0
+VYX.US,D,20000120,000000,10.2577,10.3742,10.1227,10.2761,2573444,0
+VYX.US,D,20000121,000000,11.2761,12.0368,11.0429,11.773,7430844,0
+VYX.US,D,20000124,000000,11.5828,11.9264,11.1779,11.3497,3063422,0
+VYX.US,D,20000125,000000,11.3681,11.3865,10.9693,11.3497,1979472,0
+VYX.US,D,20000126,000000,12.2699,12.5767,12.0184,12.3252,4238652,0
+VYX.US,D,20000127,000000,12.1166,12.1166,11.6564,12.0368,3282494,0
+VYX.US,D,20000128,000000,12.0613,12.4417,11.7301,11.7914,3172632,0
+VYX.US,D,20000131,000000,11.7117,11.8466,11.6564,11.8098,1061130,0
+VYX.US,D,20000201,000000,11.7301,12,11.7301,12,963982,0
+VYX.US,D,20000202,000000,12.1963,12.2699,11.8896,12.1166,1687702,0
+VYX.US,D,20000203,000000,11.9632,12.1963,11.8282,12.1963,1034072,0
+VYX.US,D,20000204,000000,12.2331,12.2699,11.8896,11.9816,807502,0
+VYX.US,D,20000207,000000,11.9632,12.6503,11.9632,12.6503,1270422,0
+VYX.US,D,20000208,000000,12.7301,12.8834,12.2883,12.5215,968220,0
+VYX.US,D,20000209,000000,12.4601,12.5583,12.0184,12.5583,1104814,0
+VYX.US,D,20000210,000000,12.7301,12.8282,12.6135,12.6748,1311498,0
+VYX.US,D,20000211,000000,12.6748,12.6748,12.4601,12.5767,1231302,0
+VYX.US,D,20000214,000000,12.5399,12.7669,12.3865,12.4233,724046,0
+VYX.US,D,20000215,000000,12.4233,12.8466,12.2331,12.7669,1315410,0
+VYX.US,D,20000216,000000,12.5399,12.6135,12.0368,12.1166,1894386,0
+VYX.US,D,20000217,000000,12.1534,12.6503,12.1534,12.5767,1079386,0
+VYX.US,D,20000218,000000,12.5031,12.5399,12.1534,12.2699,645154,0
+VYX.US,D,20000222,000000,12.1963,12.4785,11.8466,12.4785,1246624,0
+VYX.US,D,20000223,000000,12.4785,13.0184,12.3865,12.9571,1753554,0
+VYX.US,D,20000224,000000,12.9202,12.9202,11.9632,12.4601,2514438,0
+VYX.US,D,20000225,000000,12.3865,12.4601,11.9816,12.0184,1975886,0
+VYX.US,D,20000228,000000,11.9632,12,11.3865,11.5828,3130252,0
+VYX.US,D,20000229,000000,11.5399,11.638,11.2761,11.638,1914598,0
+VYX.US,D,20000301,000000,11.6933,11.773,11.2761,11.3129,1637498,0
+VYX.US,D,20000302,000000,11.2515,11.2761,10.6196,11.0613,2727642,0
+VYX.US,D,20000303,000000,11.0429,11.4847,11.0429,11.4663,1581100,0
+VYX.US,D,20000306,000000,11.4847,11.6933,11.4847,11.4847,1510358,0
+VYX.US,D,20000307,000000,11.4847,13,11.4847,12.9202,3119168,0
+VYX.US,D,20000308,000000,13.1902,14.3988,13.1534,13.9571,5683158,0
+VYX.US,D,20000309,000000,13.8037,14.4172,13.6135,14.227,2679394,0
+VYX.US,D,20000310,000000,13.9571,13.9571,12.3436,12.7117,3784860,0
+VYX.US,D,20000313,000000,12.7485,13.3252,12.4233,13.1534,1635216,0
+VYX.US,D,20000314,000000,13.0736,13.2454,12.8098,12.8834,1155996,0
+VYX.US,D,20000315,000000,12.8834,12.9387,12.3252,12.3436,1396910,0
+VYX.US,D,20000316,000000,12.4417,13.3067,12.3252,13.2883,1307586,0
+VYX.US,D,20000317,000000,13.2883,13.7485,13.1902,13.5337,1265858,0
+VYX.US,D,20000320,000000,13.5706,13.5706,12.7853,12.9202,1029182,0
+VYX.US,D,20000321,000000,12.9202,13.2638,12.6503,13.2086,1472216,0
+VYX.US,D,20000322,000000,13.0736,13.4233,12.9018,12.9571,708072,0
+VYX.US,D,20000323,000000,12.8834,13.1902,12.8466,13.092,1382892,0
+VYX.US,D,20000324,000000,13.0736,13.5706,13.0552,13.1534,2461626,0
+VYX.US,D,20000327,000000,13.0736,13.1534,12.6135,12.7301,837168,0
+VYX.US,D,20000328,000000,12.8098,13.1534,12.8098,12.9202,1846464,0
+VYX.US,D,20000329,000000,12.8834,12.9018,12.5031,12.6319,1188922,0
+VYX.US,D,20000330,000000,12.6135,12.6503,12.3436,12.3681,726328,0
+VYX.US,D,20000331,000000,12.3681,12.6135,12.2147,12.3067,1484930,0
+VYX.US,D,20000403,000000,12.3436,12.8466,12.3436,12.8098,1158930,0
+VYX.US,D,20000404,000000,12.7301,13.1902,12.6503,13.1718,2982900,0
+VYX.US,D,20000405,000000,13.135,13.135,12.7669,12.9571,1637824,0
+VYX.US,D,20000406,000000,12.9571,13,12.6503,12.9018,680036,0
+VYX.US,D,20000407,000000,12.9387,13.4233,12.9202,13.2883,1057870,0
+VYX.US,D,20000410,000000,13.2883,13.4601,12.1534,12.2699,1421034,0
+VYX.US,D,20000411,000000,12.1963,12.7301,12,12.4417,1167080,0
+VYX.US,D,20000412,000000,12.5215,12.5583,11.8896,11.9816,1006036,0
+VYX.US,D,20000413,000000,12,12.5399,11.9816,12.2515,1142304,0
+VYX.US,D,20000414,000000,12.1718,12.1718,11.6564,11.8466,1126656,0
+VYX.US,D,20000417,000000,11.9264,12.1534,11.6564,12.1166,1202614,0
+VYX.US,D,20000418,000000,12.2699,12.5767,12.2515,12.5031,1238800,0
+VYX.US,D,20000419,000000,12.5399,12.5767,12.2883,12.5767,394460,0
+VYX.US,D,20000420,000000,12.5399,12.5399,12.1166,12.2883,533336,0
+VYX.US,D,20000424,000000,12.2883,12.3067,11.6933,11.9448,918016,0
+VYX.US,D,20000425,000000,11.8896,13.1718,11.8896,13.0184,2196914,0
+VYX.US,D,20000426,000000,12.8834,13.1166,11.6933,12.0368,6829374,0
+VYX.US,D,20000427,000000,11.8896,12.3252,11.8896,11.9448,1906774,0
+VYX.US,D,20000428,000000,11.865,11.9632,11.5828,11.8466,2496508,0
+VYX.US,D,20000501,000000,11.8282,12.1718,11.8098,12,2665702,0
+VYX.US,D,20000502,000000,11.9816,12,11.3129,11.3497,7084958,0
+VYX.US,D,20000503,000000,11.3497,11.4847,10.7914,10.8896,2363826,0
+VYX.US,D,20000504,000000,10.9693,11.3313,10.9693,11.0982,2243206,0
+VYX.US,D,20000505,000000,11.0982,11.2515,10.8712,11.0982,1248254,0
+VYX.US,D,20000508,000000,11.0429,11.0798,10.8712,11.0429,1556324,0
+VYX.US,D,20000509,000000,11.0061,11.0429,10.8896,10.9877,1843204,0
+VYX.US,D,20000510,000000,10.9264,11.0061,10.6626,10.7546,1257382,0
+VYX.US,D,20000511,000000,10.8098,11.0429,10.8098,11.0061,1143934,0
+VYX.US,D,20000512,000000,10.9264,11.1963,10.9264,11.0245,1408320,0
+VYX.US,D,20000515,000000,11.0061,11.3865,11.0061,11.3681,1425272,0
+VYX.US,D,20000516,000000,11.4049,11.6564,11.3865,11.4847,1098620,0
+VYX.US,D,20000517,000000,11.5215,11.5828,11.1963,11.5828,661128,0
+VYX.US,D,20000518,000000,11.5399,11.5828,11.1595,11.5399,733174,0
+VYX.US,D,20000519,000000,11.4663,11.4847,11.1166,11.3497,889002,0
+VYX.US,D,20000522,000000,11.2761,11.5215,11.1166,11.4479,802286,0
+VYX.US,D,20000523,000000,11.4233,11.7301,11.2761,11.3006,1355834,0
+VYX.US,D,20000524,000000,11.3865,11.4663,11.0613,11.3681,1033746,0
+VYX.US,D,20000525,000000,11.4479,12.0368,11.4479,11.7546,1899928,0
+VYX.US,D,20000526,000000,12,12.7301,12,12.5215,2387950,0
+VYX.US,D,20000530,000000,12.5215,13.1718,12.5215,13.1166,1592836,0
+VYX.US,D,20000531,000000,13.0736,13.2883,12.8098,12.9387,1553390,0
+VYX.US,D,20000601,000000,12.9018,13.0736,12.7669,12.9202,2188438,0
+VYX.US,D,20000602,000000,13.1166,13.4969,12.9571,13.4601,1683464,0
+VYX.US,D,20000605,000000,13.2638,13.6871,13.2454,13.4969,1449070,0
+VYX.US,D,20000606,000000,13.4969,13.5153,13.1718,13.2454,811414,0
+VYX.US,D,20000607,000000,13.227,13.2454,13.0736,13.2454,955506,0
+VYX.US,D,20000608,000000,13.2638,13.2638,12.8466,12.8834,1083950,0
+VYX.US,D,20000609,000000,12.8834,13,12.7853,12.8098,871072,0
+VYX.US,D,20000612,000000,12.8098,12.8098,12.1534,12.3865,2556818,0
+VYX.US,D,20000613,000000,12.3067,12.4601,12.2331,12.2883,680362,0
+VYX.US,D,20000614,000000,12.2331,12.3865,12.1718,12.3067,822498,0
+VYX.US,D,20000615,000000,12.2515,12.7669,12.2515,12.3252,1435052,0
+VYX.US,D,20000616,000000,12.3436,12.5767,12.3067,12.4233,1318670,0
+VYX.US,D,20000619,000000,12.4049,12.7669,12.3252,12.7117,2021526,0
+VYX.US,D,20000620,000000,12.6748,12.7301,12.4233,12.5767,1367244,0
+VYX.US,D,20000621,000000,12.5767,12.5767,12.3067,12.5215,802612,0
+VYX.US,D,20000622,000000,12.5215,12.6933,12.1963,12.2699,1359094,0
+VYX.US,D,20000623,000000,12.2331,12.3067,12.0307,12.1718,1475476,0
+VYX.US,D,20000626,000000,12.0982,12.3681,11.9816,12.2883,608968,0
+VYX.US,D,20000627,000000,12.3436,12.4049,11.6933,12.0798,1885910,0
+VYX.US,D,20000628,000000,12,12.0184,11.6564,11.9939,1374090,0
+VYX.US,D,20000629,000000,11.908,11.9448,11.5399,11.8896,1115898,0
+VYX.US,D,20000630,000000,11.908,12.1534,11.7914,11.9448,1441572,0
+VYX.US,D,20000703,000000,11.9632,11.9632,11.8466,11.9264,490956,0
+VYX.US,D,20000705,000000,12,12,11.4233,11.5583,881504,0
+VYX.US,D,20000706,000000,11.5828,11.6564,10.908,11.5399,1755184,0
+VYX.US,D,20000707,000000,11.4663,11.7914,11.4049,11.638,715896,0
+VYX.US,D,20000710,000000,11.5583,11.6196,11.1411,11.5215,1209134,0
+VYX.US,D,20000711,000000,11.5215,12.1963,11.5031,11.6748,2082162,0
+VYX.US,D,20000712,000000,11.7301,12.0613,11.7301,11.9816,792180,0
+VYX.US,D,20000713,000000,11.9632,12.3252,11.9632,12.2515,1239452,0
+VYX.US,D,20000714,000000,12.2331,12.2699,11.8896,12.1963,1093730,0
+VYX.US,D,20000717,000000,12.1166,12.2699,12.0184,12.2025,1192182,0
+VYX.US,D,20000718,000000,12.0798,12.0798,11.6564,11.8098,1033420,0
+VYX.US,D,20000719,000000,11.7914,11.7914,10.9877,11.2331,1067324,0
+VYX.US,D,20000720,000000,11.3497,11.6564,10.6196,10.773,3261630,0
+VYX.US,D,20000721,000000,10.9693,11.0798,10.773,10.908,1479714,0
+VYX.US,D,20000724,000000,10.9877,11.0429,10.8712,11.0429,1196420,0
+VYX.US,D,20000725,000000,10.9693,11.0982,10.8098,11.0982,758276,0
+VYX.US,D,20000726,000000,11.0429,11.1166,10.681,10.9693,828692,0
+VYX.US,D,20000727,000000,11.0429,11.0982,10.9264,10.9264,592016,0
+VYX.US,D,20000728,000000,10.8896,11.0798,10.5828,10.7914,1228368,0
+VYX.US,D,20000731,000000,10.7546,11.0245,10.7546,10.8712,1288352,0
+VYX.US,D,20000801,000000,10.9448,11.1166,10.8712,11.0613,877592,0
+VYX.US,D,20000802,000000,11.0613,11.3497,10.5031,10.7362,2494552,0
+VYX.US,D,20000803,000000,10.7362,10.773,10.3313,10.5031,1994468,0
+VYX.US,D,20000804,000000,10.6196,10.638,10.4663,10.5644,798048,0
+VYX.US,D,20000807,000000,10.638,10.7362,10.5644,10.681,735782,0
+VYX.US,D,20000808,000000,10.6626,10.7914,10.546,10.7362,1131872,0
+VYX.US,D,20000809,000000,10.7362,10.773,10.6626,10.681,519970,0
+VYX.US,D,20000810,000000,10.7178,10.7178,10.2761,10.3742,1478736,0
+VYX.US,D,20000811,000000,10.4294,10.5828,9.93252,10.4294,2488358,0
+VYX.US,D,20000814,000000,10.5031,10.6012,10.3558,10.5031,399024,0
+VYX.US,D,20000815,000000,10.4479,10.6994,10.4294,10.5644,454444,0
+VYX.US,D,20000816,000000,10.638,10.8712,10.6196,10.7546,589734,0
+VYX.US,D,20000817,000000,10.7914,11.0061,10.7546,10.9264,633744,0
+VYX.US,D,20000818,000000,10.8528,10.9448,10.8528,10.8773,483132,0
+VYX.US,D,20000821,000000,10.8712,11.1779,10.8712,11.1595,1425924,0
+VYX.US,D,20000822,000000,11.2331,11.5031,11.1166,11.5031,1603920,0
+VYX.US,D,20000823,000000,11.4233,12.2699,11.4233,12.2331,3534818,0
+VYX.US,D,20000824,000000,12.1963,12.2147,11.8098,11.8466,1798216,0
+VYX.US,D,20000825,000000,11.8896,12,11.7546,11.908,1703350,0
+VYX.US,D,20000828,000000,11.908,12,11.8282,12,713940,0
+VYX.US,D,20000829,000000,11.9632,12.0613,11.908,11.9448,1058522,0
+VYX.US,D,20000830,000000,12.1166,12.2883,12.0982,12.2147,1602290,0
+VYX.US,D,20000831,000000,12.2147,12.5767,12.2147,12.3926,2317860,0
+VYX.US,D,20000901,000000,12.4601,12.5951,12.2883,12.5767,923232,0
+VYX.US,D,20000905,000000,12.5031,12.6748,12.4785,12.6319,1718672,0
+VYX.US,D,20000906,000000,12.5767,12.5767,12,12.0184,1563170,0
+VYX.US,D,20000907,000000,11.9632,12.1718,11.8098,12.0798,1137740,0
+VYX.US,D,20000908,000000,12.0798,12.2331,11.773,12.1534,651022,0
+VYX.US,D,20000911,000000,12.0798,12.2515,11.7914,11.7914,1002450,0
+VYX.US,D,20000912,000000,11.7914,11.8466,11.5583,11.638,394786,0
+VYX.US,D,20000913,000000,11.5031,11.9632,11.3497,11.5031,1333014,0
+VYX.US,D,20000914,000000,11.5031,11.6196,10.9877,11.3129,1453308,0
+VYX.US,D,20000915,000000,11.3129,11.5031,11.1779,11.4847,1685746,0
+VYX.US,D,20000918,000000,11.4479,11.4663,11.3129,11.4233,663736,0
+VYX.US,D,20000919,000000,11.3681,11.4479,11.3129,11.3497,540834,0
+VYX.US,D,20000920,000000,11.3497,11.5583,11.1595,11.5399,2373932,0
+VYX.US,D,20000921,000000,11.5828,11.7546,11.3129,11.5031,1548826,0
+VYX.US,D,20000922,000000,11.5031,11.5583,11.1166,11.5583,1721606,0
+VYX.US,D,20000925,000000,11.5031,11.6564,11.1411,11.3497,1134480,0
+VYX.US,D,20000926,000000,11.4233,11.6564,11.3681,11.4663,810762,0
+VYX.US,D,20000927,000000,11.3865,11.7301,11.2147,11.3681,1208482,0
+VYX.US,D,20000928,000000,11.3865,11.5583,11.3497,11.5215,789246,0
+VYX.US,D,20000929,000000,11.4663,11.7301,11.0613,11.5583,1410928,0
+VYX.US,D,20001002,000000,11.5583,11.9264,11.5583,11.773,1028204,0
+VYX.US,D,20001003,000000,11.7914,12.0184,11.773,11.773,1051676,0
+VYX.US,D,20001004,000000,11.7914,12.0368,11.6196,12.0184,1254774,0
+VYX.US,D,20001005,000000,11.9816,12,11.7301,11.9264,970828,0
+VYX.US,D,20001006,000000,12,12.4601,11.865,12.3252,1594792,0
+VYX.US,D,20001009,000000,12.3067,12.5767,12.1718,12.3436,1186314,0
+VYX.US,D,20001010,000000,12.3436,12.4601,12.2699,12.2883,693728,0
+VYX.US,D,20001011,000000,12.2699,12.4601,12,12.1718,1669772,0
+VYX.US,D,20001012,000000,12.2331,12.4049,12.2147,12.3436,1176208,0
+VYX.US,D,20001013,000000,12.3067,12.5767,12.1534,12.5767,1102858,0
+VYX.US,D,20001016,000000,12.4417,12.5767,12.1963,12.5583,1828208,0
+VYX.US,D,20001017,000000,12.5399,12.5399,11.8466,12.0184,2442066,0
+VYX.US,D,20001018,000000,12.0184,12.2331,11.5828,12.1718,2326988,0
+VYX.US,D,20001019,000000,12.2699,12.8834,12.0798,12.7485,2098136,0
+VYX.US,D,20001020,000000,12.6748,13.135,12.6319,13.135,2446630,0
+VYX.US,D,20001023,000000,13.0552,13.1718,12.9571,13.0184,1159582,0
+VYX.US,D,20001024,000000,12.9571,13.1902,12.9202,13.1718,1563496,0
+VYX.US,D,20001025,000000,13.092,13.2086,12.6503,13,1588598,0
+VYX.US,D,20001026,000000,12.9816,13.0736,12.7853,12.865,1920140,0
+VYX.US,D,20001027,000000,12.8834,12.9816,12.3436,12.5951,1526006,0
+VYX.US,D,20001030,000000,12.7117,13.092,12.6748,12.9387,925514,0
+VYX.US,D,20001031,000000,12.9387,13.3988,12.8834,13.227,1020380,0
+VYX.US,D,20001101,000000,13.227,13.6319,13.1902,13.4969,1257056,0
+VYX.US,D,20001102,000000,13.4969,13.8037,13.4969,13.6871,1202614,0
+VYX.US,D,20001103,000000,13.6871,13.7055,13.4233,13.5521,1213046,0
+VYX.US,D,20001106,000000,13.4969,13.8589,13.227,13.7669,1053306,0
+VYX.US,D,20001107,000000,13.6687,14.0123,13.5153,13.9939,772620,0
+VYX.US,D,20001108,000000,13.8405,14.6871,13.8405,14.5706,2224950,0
+VYX.US,D,20001109,000000,14.3804,14.7975,14.3006,14.6503,2825116,0
+VYX.US,D,20001110,000000,14.4172,14.5706,14.1472,14.1472,1807018,0
+VYX.US,D,20001113,000000,13.9939,14.6503,13.8221,14.6503,1472868,0
+VYX.US,D,20001114,000000,14.5337,14.6687,14.454,14.6074,2596264,0
+VYX.US,D,20001115,000000,14.6687,15.0859,14.5706,15.0307,1312476,0
+VYX.US,D,20001116,000000,14.9755,15.0859,14.7239,14.8221,1651842,0
+VYX.US,D,20001117,000000,14.8221,14.9325,14.8221,14.8773,748496,0
+VYX.US,D,20001120,000000,14.7607,14.9755,14.7055,14.8957,1735950,0
+VYX.US,D,20001121,000000,14.8773,15.0123,14.7607,14.9325,1149476,0
+VYX.US,D,20001122,000000,14.8957,14.9939,14.8773,14.9141,724046,0
+VYX.US,D,20001124,000000,14.8221,14.9755,14.8221,14.9141,458682,0
+VYX.US,D,20001127,000000,14.9571,15.319,14.9325,15.2393,1455916,0
+VYX.US,D,20001128,000000,15.1472,15.2393,15.0123,15.1656,1705632,0
+VYX.US,D,20001129,000000,15.0859,15.2393,14.9571,15.1043,1225760,0
+VYX.US,D,20001130,000000,14.8773,14.8773,14.2454,14.4908,2851848,0
+VYX.US,D,20001201,000000,14.7975,14.8773,14.589,14.7239,2073686,0
+VYX.US,D,20001204,000000,14.8221,15.184,14.7607,15.1288,2066840,0
+VYX.US,D,20001205,000000,15.0491,15.8528,14.9755,15.8344,3992196,0
+VYX.US,D,20001206,000000,15.8344,16.4663,15.7975,16.2577,3026584,0
+VYX.US,D,20001207,000000,15.7975,15.816,15.3374,15.411,1684442,0
+VYX.US,D,20001208,000000,15.454,15.7423,15.2822,15.3006,4562370,0
+VYX.US,D,20001211,000000,15.3558,15.7791,15.319,15.589,1678574,0
+VYX.US,D,20001212,000000,15.4908,15.7178,15.3374,15.454,1355834,0
+VYX.US,D,20001213,000000,15.3926,15.454,15.1288,15.184,1635542,0
+VYX.US,D,20001214,000000,15.1043,15.3006,14.9939,15.0675,1467978,0
+VYX.US,D,20001215,000000,15.0675,15.0675,13.8405,14.0123,3061792,0
+VYX.US,D,20001218,000000,14.092,14.6871,14.092,14.6074,2523240,0
+VYX.US,D,20001219,000000,14.6074,15.184,14.3804,14.7423,1441572,0
+VYX.US,D,20001220,000000,14.6687,14.6687,14.319,14.4356,3074832,0
+VYX.US,D,20001221,000000,14.1104,14.3804,13.4417,13.4969,2714928,0
+VYX.US,D,20001222,000000,13.6503,15.184,13.6503,15.0859,2771326,0
+VYX.US,D,20001226,000000,15.0859,15.0859,14.7239,14.7607,1383218,0
+VYX.US,D,20001227,000000,14.7239,14.9939,14.4356,14.6871,1373764,0
+VYX.US,D,20001228,000000,14.7055,15.2025,14.6074,15.0491,2047280,0
+VYX.US,D,20001229,000000,14.8957,15.1656,14.8773,15.0675,1466348,0
+VYX.US,D,20010102,000000,15.0675,15.0675,14.1104,14.2638,2177028,0
+VYX.US,D,20010103,000000,14.2638,14.7423,14.092,14.6871,2141168,0
+VYX.US,D,20010104,000000,14.6871,14.9141,14.5153,14.8773,1769202,0
+VYX.US,D,20010105,000000,14.8957,14.8957,13.6503,13.7055,2648750,0
+VYX.US,D,20010108,000000,13.7853,13.8773,13.5337,13.6871,1597726,0
+VYX.US,D,20010109,000000,13.6871,14.4724,13.6871,14.454,1699438,0
+VYX.US,D,20010110,000000,14.3804,15.0859,14.2638,14.9755,2419246,0
+VYX.US,D,20010111,000000,14.8957,15.0675,14.7239,15.0491,1643366,0
+VYX.US,D,20010112,000000,13.5706,13.9018,13.135,13.1718,6762870,0
+VYX.US,D,20010116,000000,13.1718,13.1718,12.4233,12.8098,4173452,0
+VYX.US,D,20010117,000000,12.8466,13.2638,12.7117,12.7853,3547858,0
+VYX.US,D,20010118,000000,12.7853,12.8282,12,12.5767,4984866,0
+VYX.US,D,20010119,000000,13.1166,13.1166,12.6748,12.7853,2733510,0
+VYX.US,D,20010122,000000,12.7669,13.3067,12.7669,13.227,2725360,0
+VYX.US,D,20010123,000000,13.1902,13.7485,13.0552,13.5706,1900580,0
+VYX.US,D,20010124,000000,13.6503,14.2638,13.5951,13.7853,2622018,0
+VYX.US,D,20010125,000000,13.8221,13.9755,13.4417,13.9202,1226738,0
+VYX.US,D,20010126,000000,13.6503,13.7853,13.4969,13.6871,1379632,0
+VYX.US,D,20010129,000000,13.6503,14.1104,13.6503,14.0736,654282,0
+VYX.US,D,20010130,000000,14.1104,14.3436,14.092,14.3436,1138066,0
+VYX.US,D,20010131,000000,14.2945,14.681,14.1963,14.6503,2175072,0
+VYX.US,D,20010201,000000,14.6564,14.908,14.6564,14.8773,2222668,0
+VYX.US,D,20010202,000000,14.8773,14.9632,14.4908,14.5399,2684936,0
+VYX.US,D,20010205,000000,14.4601,14.6135,14.3436,14.5092,1092426,0
+VYX.US,D,20010206,000000,14.5092,14.7791,14.5092,14.6258,1396910,0
+VYX.US,D,20010207,000000,14.4172,14.908,14.3252,14.865,1615656,0
+VYX.US,D,20010208,000000,14.865,15.1043,14.7546,15.0736,2899444,0
+VYX.US,D,20010209,000000,14.7546,14.8712,14.5706,14.7239,1888518,0
+VYX.US,D,20010212,000000,14.6933,14.6933,14.3067,14.3436,2217126,0
+VYX.US,D,20010213,000000,14.3742,15.0429,14.3558,14.8344,1953066,0
+VYX.US,D,20010214,000000,14.7546,15.0184,14.6933,14.8344,1306282,0
+VYX.US,D,20010215,000000,14.7853,15.2086,14.7853,15.1411,2468798,0
+VYX.US,D,20010216,000000,14.9387,15.2454,14.8344,15.2331,1141326,0
+VYX.US,D,20010220,000000,15.0307,15.1043,14.7975,14.9325,1505468,0
+VYX.US,D,20010221,000000,14.9325,14.9571,14.8098,14.8466,2692434,0
+VYX.US,D,20010222,000000,14.8466,15.0123,14.5583,14.9693,2040108,0
+VYX.US,D,20010223,000000,14.4172,14.4294,14.0736,14.2209,1891452,0
+VYX.US,D,20010226,000000,14.4908,14.681,14.1288,14.3865,1391694,0
+VYX.US,D,20010227,000000,14.3558,14.3865,13.9141,13.9448,1634238,0
+VYX.US,D,20010228,000000,14.0245,14.0798,13.4356,13.4969,2207020,0
+VYX.US,D,20010301,000000,13.4417,13.5276,13.0429,13.4172,3290318,0
+VYX.US,D,20010302,000000,13.1902,13.8589,13.1043,13.5399,1832120,0
+VYX.US,D,20010305,000000,13.6933,13.7301,13.5092,13.5951,1346054,0
+VYX.US,D,20010306,000000,13.638,14.5706,13.6196,14.3804,2144754,0
+VYX.US,D,20010307,000000,14.3313,14.7975,14.3313,14.4601,1969692,0
+VYX.US,D,20010308,000000,14.4601,14.6258,14.2638,14.5644,1829512,0
+VYX.US,D,20010309,000000,14.5644,14.5644,14.0798,14.1902,1233584,0
+VYX.US,D,20010312,000000,14.184,14.184,13.7301,13.7301,756646,0
+VYX.US,D,20010313,000000,13.6196,13.9877,13.3129,13.773,3242396,0
+VYX.US,D,20010314,000000,13.454,13.4663,13.1472,13.3497,2609630,0
+VYX.US,D,20010315,000000,13.3497,13.4847,13.1902,13.3129,2428700,0
+VYX.US,D,20010316,000000,13.0982,13.2822,12.546,12.6687,2526500,0
+VYX.US,D,20010319,000000,12.4663,12.8834,12.2209,12.8282,2198544,0
+VYX.US,D,20010320,000000,12.908,12.9571,12.4294,12.4724,2108242,0
+VYX.US,D,20010321,000000,12.4356,12.5706,11.9202,12.0613,1899276,0
+VYX.US,D,20010322,000000,11.9816,12.1166,11.7239,12.1166,2243206,0
+VYX.US,D,20010323,000000,12.1043,12.3129,12.092,12.2699,3137750,0
+VYX.US,D,20010326,000000,12.3313,12.411,12.1963,12.3558,1795934,0
+VYX.US,D,20010327,000000,12.3804,12.4785,12.1166,12.2638,1443528,0
+VYX.US,D,20010328,000000,12.184,12.1902,11.6994,11.7546,1595444,0
+VYX.US,D,20010329,000000,11.7975,12.0307,11.5031,11.546,1608484,0
+VYX.US,D,20010330,000000,11.8098,12.0368,11.7669,11.9755,2246140,0
+VYX.US,D,20010402,000000,11.8957,12.1595,11.7055,11.8773,1829838,0
+VYX.US,D,20010403,000000,11.8037,11.8037,11.0123,11.0429,1557628,0
+VYX.US,D,20010404,000000,11.0429,11.4417,10.8221,10.9325,2046628,0
+VYX.US,D,20010405,000000,10.9693,11.6994,10.9693,11.6258,2532368,0
+VYX.US,D,20010406,000000,11.5828,11.6258,11.1227,11.319,1429184,0
+VYX.US,D,20010409,000000,11.4724,11.6442,11.227,11.6135,904324,0
+VYX.US,D,20010410,000000,11.6871,12.227,11.6871,12.0613,2336442,0
+VYX.US,D,20010411,000000,12.3436,12.7975,11.9939,12.2883,3371492,0
+VYX.US,D,20010412,000000,12.2822,12.6994,12.2699,12.6748,1715412,0
+VYX.US,D,20010416,000000,12.638,12.6442,11.9693,12.227,1506446,0
+VYX.US,D,20010417,000000,12.1963,13.9264,12.1595,13.4172,8407214,0
+VYX.US,D,20010418,000000,13.6074,14.4908,13.5706,14.2515,5533198,0
+VYX.US,D,20010419,000000,14.0798,15.0307,14,15.0307,3469944,0
+VYX.US,D,20010420,000000,14.681,14.8589,14.3252,14.4172,2900096,0
+VYX.US,D,20010423,000000,14.2025,14.3742,14.0613,14.3313,1802128,0
+VYX.US,D,20010424,000000,14.319,14.7853,14.319,14.5706,2110524,0
+VYX.US,D,20010425,000000,14.5583,14.5706,14.2761,14.5092,1743122,0
+VYX.US,D,20010426,000000,14.4785,14.6319,14.3313,14.411,2549972,0
+VYX.US,D,20010427,000000,14.4908,14.6012,14.319,14.5153,1430814,0
+VYX.US,D,20010430,000000,14.4417,14.5828,14.3558,14.4172,1145890,0
+VYX.US,D,20010501,000000,14.3865,14.5276,14.1902,14.4908,1251514,0
+VYX.US,D,20010502,000000,14.4908,14.4969,14.2331,14.3252,1563170,0
+VYX.US,D,20010503,000000,14.2638,14.3313,14.0798,14.2638,587778,0
+VYX.US,D,20010504,000000,14.1104,14.3374,13.8466,14.3313,878896,0
+VYX.US,D,20010507,000000,14.362,14.362,14.1656,14.2025,848252,0
+VYX.US,D,20010508,000000,14.2025,14.3313,14.0245,14.2086,1658362,0
+VYX.US,D,20010509,000000,14.1104,14.3067,13.9939,14.1411,633418,0
+VYX.US,D,20010510,000000,14.4172,14.4172,14.1104,14.1411,1356812,0
+VYX.US,D,20010511,000000,14.1411,14.4294,14.1411,14.3865,1373764,0
+VYX.US,D,20010514,000000,14.4172,14.5583,14.3313,14.4908,1508402,0
+VYX.US,D,20010515,000000,14.4908,14.7239,14.4479,14.6258,1624132,0
+VYX.US,D,20010516,000000,14.6258,15.184,14.6135,15.1779,2588114,0
+VYX.US,D,20010517,000000,15.1779,15.184,14.9448,15.0675,2493574,0
+VYX.US,D,20010518,000000,15.0307,15.1043,14.9202,15,1685094,0
+VYX.US,D,20010521,000000,14.9693,15.3374,14.9387,15.3252,1839618,0
+VYX.US,D,20010522,000000,15.2945,15.3006,14.8098,15.1472,2064884,0
+VYX.US,D,20010523,000000,15.0613,15.0613,14.8773,14.9325,1090796,0
+VYX.US,D,20010524,000000,14.7975,15.0736,14.6135,15.0613,833256,0
+VYX.US,D,20010525,000000,15.0613,15.0613,14.681,14.6933,780770,0
+VYX.US,D,20010529,000000,14.773,14.7975,14.184,14.2454,1096664,0
+VYX.US,D,20010530,000000,14.2331,14.2331,13.7607,13.8466,1049720,0
+VYX.US,D,20010531,000000,14.0491,14.9202,14.0429,14.3865,2081836,0
+VYX.US,D,20010601,000000,14.3865,14.6503,14.362,14.6258,967894,0
+VYX.US,D,20010604,000000,14.6687,14.6687,14.1534,14.2209,1039940,0
+VYX.US,D,20010605,000000,14.1718,14.9693,14.1718,14.8344,1263576,0
+VYX.US,D,20010606,000000,14.8466,15.0307,14.8405,14.8466,1106444,0
+VYX.US,D,20010607,000000,14.7791,15.184,14.7362,14.9939,962678,0
+VYX.US,D,20010608,000000,14.9202,15.0307,14.816,14.8466,681340,0
+VYX.US,D,20010611,000000,14.8466,14.8773,14.5828,14.6994,630158,0
+VYX.US,D,20010612,000000,14.6012,14.7485,14.4479,14.7117,738064,0
+VYX.US,D,20010613,000000,14.6626,14.9325,14.5706,14.8098,1172622,0
+VYX.US,D,20010614,000000,14.7239,14.7239,14.0859,14.0982,1375720,0
+VYX.US,D,20010615,000000,14.0184,14.4479,14,14.4233,1525354,0
+VYX.US,D,20010618,000000,14.4172,14.4908,14.2945,14.3313,1726822,0
+VYX.US,D,20010619,000000,14.4172,14.4908,13.9018,13.9571,1835054,0
+VYX.US,D,20010620,000000,13.9571,14.0798,13.8773,14.0123,1852332,0
+VYX.US,D,20010621,000000,14.0798,14.3742,14.0736,14.3742,1599356,0
+VYX.US,D,20010622,000000,14.3436,14.3558,14.1104,14.2209,761862,0
+VYX.US,D,20010625,000000,14.2515,14.3497,14.1595,14.2945,786312,0
+VYX.US,D,20010626,000000,14.2331,14.4908,14.2331,14.3313,1779308,0
+VYX.US,D,20010627,000000,14.3742,14.5092,14.3313,14.4356,968872,0
+VYX.US,D,20010628,000000,14.5399,14.8098,14.4785,14.6258,1101554,0
+VYX.US,D,20010629,000000,14.6258,14.6933,14.3558,14.4172,1397888,0
+VYX.US,D,20010702,000000,14.4479,14.9202,14.4172,14.7546,1759748,0
+VYX.US,D,20010703,000000,14.7546,14.7546,14.4601,14.4847,555504,0
+VYX.US,D,20010705,000000,14.4847,14.5583,14.1104,14.2883,1201962,0
+VYX.US,D,20010706,000000,14.2025,14.2025,13.5951,13.7362,664062,0
+VYX.US,D,20010709,000000,12.3006,12.3006,11.6564,11.8712,7545922,0
+VYX.US,D,20010710,000000,11.9509,11.9632,11.6258,11.6871,1731060,0
+VYX.US,D,20010711,000000,11.6871,11.865,11.6871,11.816,2326988,0
+VYX.US,D,20010712,000000,11.8528,12.2699,11.8221,12.2454,2459670,0
+VYX.US,D,20010713,000000,12.2699,12.362,12.2393,12.3558,1446788,0
+VYX.US,D,20010716,000000,12.362,12.362,12.0613,12.0736,1634564,0
+VYX.US,D,20010717,000000,12.0736,12.4356,12.0736,12.4356,1576210,0
+VYX.US,D,20010718,000000,12.4356,12.4847,12.2393,12.362,2152252,0
+VYX.US,D,20010719,000000,12.3926,12.5644,12.2699,12.3252,1543936,0
+VYX.US,D,20010720,000000,12.2699,12.4233,12.2393,12.2577,1919162,0
+VYX.US,D,20010723,000000,12.2699,12.2699,11.7301,11.7485,1524050,0
+VYX.US,D,20010724,000000,11.7485,12.0061,11.3804,11.4233,1435378,0
+VYX.US,D,20010725,000000,11.4417,11.6994,11.411,11.6871,2258528,0
+VYX.US,D,20010726,000000,11.6871,11.9202,11.6871,11.8712,1581100,0
+VYX.US,D,20010727,000000,11.8098,12.0184,11.7975,11.9264,962678,0
+VYX.US,D,20010730,000000,11.9632,12.2454,11.9632,11.9939,1036354,0
+VYX.US,D,20010731,000000,12.0061,12.1963,11.9632,12.0736,919972,0
+VYX.US,D,20010801,000000,11.9939,12.3006,11.9755,12.2761,1281506,0
+VYX.US,D,20010802,000000,12.411,12.4908,12.3006,12.3926,1012882,0
+VYX.US,D,20010803,000000,12.411,12.411,12.184,12.2577,905954,0
+VYX.US,D,20010806,000000,12.1779,12.2086,11.9755,12.0798,620704,0
+VYX.US,D,20010807,000000,12.0798,12.1963,12.0675,12.1411,849882,0
+VYX.US,D,20010808,000000,12.1166,12.3067,11.9632,11.9755,1549804,0
+VYX.US,D,20010809,000000,11.9509,12.0368,11.9202,11.9755,2080858,0
+VYX.US,D,20010810,000000,11.9632,11.9877,11.8221,11.8528,769034,0
+VYX.US,D,20010813,000000,11.7791,11.9632,11.7791,11.8098,846622,0
+VYX.US,D,20010814,000000,11.8528,11.9202,11.7975,11.8098,1582078,0
+VYX.US,D,20010815,000000,11.8098,11.8528,11.6687,11.7239,1486234,0
+VYX.US,D,20010816,000000,11.6442,11.9632,11.5644,11.9202,1894712,0
+VYX.US,D,20010817,000000,11.7485,11.7546,11.5644,11.6933,1114594,0
+VYX.US,D,20010820,000000,11.6687,11.7117,11.589,11.6871,886394,0
+VYX.US,D,20010821,000000,11.6687,11.9018,11.6687,11.7239,1151106,0
+VYX.US,D,20010822,000000,11.7178,11.7485,11.4724,11.6319,733826,0
+VYX.US,D,20010823,000000,11.6564,11.7791,11.5644,11.681,745562,0
+VYX.US,D,20010824,000000,11.6258,11.6503,11.4724,11.5644,1383544,0
+VYX.US,D,20010827,000000,11.5951,11.6564,11.3926,11.6442,986802,0
+VYX.US,D,20010828,000000,11.546,11.6319,11.2331,11.5828,1374742,0
+VYX.US,D,20010829,000000,11.6135,11.7669,11.6135,11.7117,1490146,0
+VYX.US,D,20010830,000000,11.6564,11.6564,11.2761,11.3742,692098,0
+VYX.US,D,20010831,000000,11.319,11.6135,11.2945,11.6135,868790,0
+VYX.US,D,20010904,000000,11.5644,11.9571,11.4724,11.5031,987454,0
+VYX.US,D,20010905,000000,11.4417,11.4417,11.1534,11.4356,1654776,0
+VYX.US,D,20010906,000000,11.3497,11.3497,11.1166,11.1534,539530,0
+VYX.US,D,20010907,000000,11.0982,11.3006,11.0429,11.0429,1232606,0
+VYX.US,D,20010910,000000,11.0429,11.2209,10.9509,11.184,856076,0
+VYX.US,D,20010917,000000,11.1043,11.1043,10.454,10.5215,1656080,0
+VYX.US,D,20010918,000000,10.4417,10.5951,10.3436,10.4847,1586642,0
+VYX.US,D,20010919,000000,10.5153,10.5521,9.93865,10.454,1391368,0
+VYX.US,D,20010920,000000,10.5767,10.5767,10,10,1839292,0
+VYX.US,D,20010921,000000,9.20245,9.82822,9.20245,9.44785,3915586,0
+VYX.US,D,20010924,000000,9.58282,9.72393,9.50307,9.51534,3965464,0
+VYX.US,D,20010925,000000,9.51534,9.57055,9.41718,9.43558,4553242,0
+VYX.US,D,20010926,000000,9.39877,9.43558,9.0184,9.17178,3796270,0
+VYX.US,D,20010927,000000,9.20245,9.20245,8.87117,8.9816,2333508,0
+VYX.US,D,20010928,000000,8.9816,9.26994,8.95706,9.09202,5136130,0
+VYX.US,D,20011001,000000,9.06748,9.06748,8.76687,8.8773,1685746,0
+VYX.US,D,20011002,000000,8.90798,8.96933,8.82209,8.88957,4195294,0
+VYX.US,D,20011003,000000,8.88957,9.84663,8.88957,9.69939,2112480,0
+VYX.US,D,20011004,000000,9.73006,10.0982,9.6319,9.84663,1751598,0
+VYX.US,D,20011005,000000,9.77301,9.99387,9.39877,9.96933,1131220,0
+VYX.US,D,20011008,000000,9.81595,10.0245,9.7546,9.84663,1148824,0
+VYX.US,D,20011009,000000,9.82822,9.8589,9.5092,9.58896,635374,0
+VYX.US,D,20011010,000000,9.47853,9.89571,9.43558,9.82822,1101228,0
+VYX.US,D,20011011,000000,9.8773,10.2883,9.8773,10.2454,1040592,0
+VYX.US,D,20011012,000000,10.1656,10.6503,10.135,10.6258,2000662,0
+VYX.US,D,20011015,000000,10.4908,10.6258,10.3374,10.5031,901716,0
+VYX.US,D,20011016,000000,10.4601,10.681,10.4601,10.681,1862764,0
+VYX.US,D,20011017,000000,10.681,10.7239,10.4049,10.4294,1585338,0
+VYX.US,D,20011018,000000,10.3988,10.5031,10.3006,10.4294,1292264,0
+VYX.US,D,20011019,000000,10.4049,10.5276,10.2761,10.5031,1160886,0
+VYX.US,D,20011022,000000,10.4417,10.7362,10.4356,10.6626,1129590,0
+VYX.US,D,20011023,000000,10.7485,10.865,10.6135,10.8037,1369200,0
+VYX.US,D,20011024,000000,10.9509,11.0429,10.7791,10.9632,568870,0
+VYX.US,D,20011025,000000,10.6626,11.3558,10.6626,11.3067,1331058,0
+VYX.US,D,20011026,000000,11.3804,11.411,11.092,11.2761,1227390,0
+VYX.US,D,20011029,000000,11.1963,11.1963,10.7791,10.8098,1011578,0
+VYX.US,D,20011030,000000,10.8098,10.8221,10.5828,10.6196,1702698,0
+VYX.US,D,20011031,000000,10.6933,11.0859,10.6933,10.8773,1226086,0
+VYX.US,D,20011101,000000,10.8773,11.1963,10.8773,11.1656,1090144,0
+VYX.US,D,20011102,000000,11.135,11.1963,10.8773,11.1963,1588272,0
+VYX.US,D,20011105,000000,11.1963,11.4663,11.0859,11.411,1729104,0
+VYX.US,D,20011106,000000,11.411,11.6564,11.3497,11.638,1407016,0
+VYX.US,D,20011107,000000,11.5951,11.8834,11.5951,11.7975,1161212,0
+VYX.US,D,20011108,000000,11.8221,11.8773,11.6012,11.6564,1731386,0
+VYX.US,D,20011109,000000,11.6258,11.7301,11.6135,11.7301,1031464,0
+VYX.US,D,20011112,000000,11.6871,11.9325,11.546,11.7607,724698,0
+VYX.US,D,20011113,000000,11.9755,11.9755,11.6687,11.8221,1489820,0
+VYX.US,D,20011114,000000,11.8957,12.0184,11.7975,12,1079386,0
+VYX.US,D,20011115,000000,11.9632,12.092,11.8221,11.9571,920298,0
+VYX.US,D,20011116,000000,11.9571,12.0736,11.8098,12.0613,1043200,0
+VYX.US,D,20011119,000000,12.0859,12.1166,11.9755,12.092,896826,0
+VYX.US,D,20011120,000000,12.0184,12.1043,11.7975,11.8405,916060,0
+VYX.US,D,20011121,000000,11.7791,11.8405,11.5706,11.6687,1277594,0
+VYX.US,D,20011123,000000,11.6687,11.8528,11.6564,11.8466,220376,0
+VYX.US,D,20011126,000000,11.7975,11.9632,11.7791,11.9632,1091448,0
+VYX.US,D,20011127,000000,11.8896,11.9387,11.6994,11.7791,872050,0
+VYX.US,D,20011128,000000,11.6135,11.6871,11.4785,11.6564,1280528,0
+VYX.US,D,20011129,000000,11.6994,11.7791,11.5828,11.6933,1202288,0
+VYX.US,D,20011130,000000,11.7485,11.8405,11.6564,11.7853,986476,0
+VYX.US,D,20011203,000000,11.6012,11.7301,11.4479,11.5337,1069606,0
+VYX.US,D,20011204,000000,11.6135,11.7669,11.546,11.7423,1490472,0
+VYX.US,D,20011205,000000,11.816,11.9632,11.816,11.9509,2515416,0
+VYX.US,D,20011206,000000,11.9202,12.0184,11.8957,11.9632,1227716,0
+VYX.US,D,20011207,000000,11.9509,11.9571,11.6319,11.8098,1211742,0
+VYX.US,D,20011210,000000,11.7853,11.9509,11.5276,11.6626,738390,0
+VYX.US,D,20011211,000000,11.6748,11.7178,11.3497,11.3926,1509380,0
+VYX.US,D,20011212,000000,11.4049,11.5706,11.2945,11.3436,924862,0
+VYX.US,D,20011213,000000,11.1963,11.2822,11.1166,11.1718,827714,0
+VYX.US,D,20011214,000000,11.184,11.3374,11.135,11.227,1116224,0
+VYX.US,D,20011217,000000,11.1963,11.2761,11.0429,11.1472,647110,0
+VYX.US,D,20011218,000000,11.3497,11.7055,11.3313,11.4356,967568,0
+VYX.US,D,20011219,000000,11.3497,11.4601,11.2025,11.4172,2381104,0
+VYX.US,D,20011220,000000,11.4417,11.4417,11.0368,11.227,1420056,0
+VYX.US,D,20011221,000000,11.2577,11.4479,11.2393,11.4233,1393976,0
+VYX.US,D,20011224,000000,11.3558,11.5153,11.2822,11.4049,448902,0
+VYX.US,D,20011226,000000,11.454,11.4724,11.2822,11.319,739694,0
+VYX.US,D,20011227,000000,11.2577,11.4479,11.2577,11.3926,1320300,0
+VYX.US,D,20011228,000000,11.4724,11.4908,11.3926,11.4233,1065042,0
+VYX.US,D,20011231,000000,11.0429,11.4601,11.0429,11.3067,1424946,0
+VYX.US,D,20020102,000000,11.319,11.7485,11.2883,11.7301,2174420,0
+VYX.US,D,20020103,000000,11.6564,11.9755,11.5951,11.9571,2595612,0
+VYX.US,D,20020104,000000,11.9632,12.546,11.9632,12.546,2966600,0
+VYX.US,D,20020107,000000,12.4847,12.8405,12.4663,12.7791,3275322,0
+VYX.US,D,20020108,000000,12.6994,13.3313,12.6503,13.3313,3905154,0
+VYX.US,D,20020109,000000,13.362,13.7362,13.2761,13.5583,3549814,0
+VYX.US,D,20020110,000000,13.4049,13.5276,13.1166,13.3374,2729598,0
+VYX.US,D,20020111,000000,13.3129,13.5276,13.0245,13.1288,1570342,0
+VYX.US,D,20020114,000000,13.0982,13.2577,13.0061,13.2454,1230324,0
+VYX.US,D,20020115,000000,13.1718,13.4356,12.9387,13.092,1556650,0
+VYX.US,D,20020116,000000,13.092,13.092,12.6135,12.6258,1765290,0
+VYX.US,D,20020117,000000,12.6871,12.8957,12.6626,12.8957,2465212,0
+VYX.US,D,20020118,000000,12.773,12.9877,12.6994,12.9632,2040760,0
+VYX.US,D,20020122,000000,12.5153,12.5767,11.8221,12.0552,4981606,0
+VYX.US,D,20020123,000000,11.9755,12.3006,11.8098,12.2638,3770190,0
+VYX.US,D,20020124,000000,12.4172,12.8773,12.3926,12.8405,2520632,0
+VYX.US,D,20020125,000000,12.6994,12.8589,12.6871,12.8098,1575884,0
+VYX.US,D,20020128,000000,12.7607,12.9387,12.7362,12.8957,1524050,0
+VYX.US,D,20020129,000000,12.8957,12.9264,12.3926,12.546,2013376,0
+VYX.US,D,20020130,000000,12.4663,13.0061,12.411,12.8957,1323560,0
+VYX.US,D,20020131,000000,12.8221,13.0491,12.7853,13.0491,2054778,0
+VYX.US,D,20020201,000000,12.9693,13.1227,12.9387,13.0245,1386804,0
+VYX.US,D,20020204,000000,12.9939,13.0491,12.816,12.816,2205716,0
+VYX.US,D,20020205,000000,12.7362,13.0613,12.6626,12.7301,1837662,0
+VYX.US,D,20020206,000000,12.6994,12.8834,12.6074,12.7178,1289004,0
+VYX.US,D,20020207,000000,12.7301,12.7301,12.1288,12.2147,1830164,0
+VYX.US,D,20020208,000000,12.2699,12.546,12.1472,12.2945,2191372,0
+VYX.US,D,20020211,000000,12.3681,12.8712,12.3681,12.8098,1819732,0
+VYX.US,D,20020212,000000,12.7423,13.0061,12.6994,12.7423,1930246,0
+VYX.US,D,20020213,000000,12.9141,12.9939,12.7423,12.865,1241082,0
+VYX.US,D,20020214,000000,12.9387,12.9755,12.7607,12.816,659498,0
+VYX.US,D,20020215,000000,12.7301,12.7301,12.4724,12.4785,923558,0
+VYX.US,D,20020219,000000,12.4233,12.5153,12.2086,12.227,1096664,0
+VYX.US,D,20020220,000000,12.1472,12.5644,12.1166,12.5215,757950,0
+VYX.US,D,20020221,000000,12.454,12.6994,12.362,12.362,1407342,0
+VYX.US,D,20020222,000000,12.2822,12.4049,11.8098,11.9939,2945084,0
+VYX.US,D,20020225,000000,11.9202,12.6994,11.8712,12.5767,1697156,0
+VYX.US,D,20020226,000000,12.4172,13.0061,12.3129,12.8405,2383712,0
+VYX.US,D,20020227,000000,12.773,12.9448,12.454,12.4908,1569038,0
+VYX.US,D,20020228,000000,12.6074,12.9141,12.4724,12.8221,1916228,0
+VYX.US,D,20020301,000000,12.8098,13.2209,12.7301,13.2025,969198,0
+VYX.US,D,20020304,000000,13.2638,13.7362,13.135,13.6258,1913946,0
+VYX.US,D,20020305,000000,13.4969,13.6012,13.0245,13.0245,2066840,0
+VYX.US,D,20020306,000000,12.9755,13.4969,12.8221,13.454,1789088,0
+VYX.US,D,20020307,000000,13.1902,13.3129,13.1534,13.1902,1520138,0
+VYX.US,D,20020308,000000,13.2577,13.7362,13.2577,13.638,1129590,0
+VYX.US,D,20020311,000000,13.4663,13.8037,13.3313,13.7362,1312150,0
+VYX.US,D,20020312,000000,13.6626,13.773,13.3742,13.7485,1374742,0
+VYX.US,D,20020313,000000,13.5951,13.8466,13.5951,13.8037,1138718,0
+VYX.US,D,20020314,000000,13.681,13.773,13.3865,13.4847,742954,0
+VYX.US,D,20020315,000000,13.4663,13.4847,13.3129,13.4663,778488,0
+VYX.US,D,20020318,000000,13.3313,13.7239,13.3313,13.7117,674494,0
+VYX.US,D,20020319,000000,13.6933,13.9448,13.6074,13.9387,586148,0
+VYX.US,D,20020320,000000,13.865,13.8957,13.6074,13.6748,925514,0
+VYX.US,D,20020321,000000,13.5583,13.865,13.5583,13.8466,653956,0
+VYX.US,D,20020322,000000,13.7117,13.9571,13.6626,13.773,1145564,0
+VYX.US,D,20020325,000000,13.6933,13.6933,13.3865,13.4049,747844,0
+VYX.US,D,20020326,000000,13.2638,13.6135,13.2331,13.3374,600818,0
+VYX.US,D,20020327,000000,13.1902,13.6258,13.1902,13.6074,700574,0
+VYX.US,D,20020328,000000,13.589,13.9018,13.5706,13.7301,1094056,0
+VYX.US,D,20020401,000000,13.589,13.773,13.4049,13.7117,1164798,0
+VYX.US,D,20020402,000000,13.5583,13.6503,13.4233,13.546,755994,0
+VYX.US,D,20020403,000000,13.4969,13.6748,13.0675,13.1902,1557628,0
+VYX.US,D,20020404,000000,13.1595,13.3129,13.1227,13.2209,1105466,0
+VYX.US,D,20020405,000000,13.1656,13.2515,13.092,13.1104,612228,0
+VYX.US,D,20020408,000000,12.9571,13.3313,12.7423,13.2331,1528614,0
+VYX.US,D,20020409,000000,13.3129,13.3129,13.0675,13.1902,1354204,0
+VYX.US,D,20020410,000000,13.1902,13.6626,13.1227,13.5276,1436030,0
+VYX.US,D,20020411,000000,13.3742,13.6626,13.1472,13.1718,1814842,0
+VYX.US,D,20020412,000000,13.2147,13.319,13.0368,13.1779,1047112,0
+VYX.US,D,20020415,000000,13.1595,13.2331,12.9571,12.9939,846948,0
+VYX.US,D,20020416,000000,13.1472,13.3742,13.1166,13.2883,1688028,0
+VYX.US,D,20020417,000000,13.2577,13.2577,12.908,12.908,1598704,0
+VYX.US,D,20020418,000000,12.3252,12.546,12.0368,12.411,4388612,0
+VYX.US,D,20020419,000000,12.411,12.7055,12.1779,12.6687,2258202,0
+VYX.US,D,20020422,000000,12.6687,12.681,12.0184,12.1166,2341984,0
+VYX.US,D,20020423,000000,12.1166,12.3804,12.092,12.092,1206526,0
+VYX.US,D,20020424,000000,12.0859,12.2209,11.773,11.865,1447440,0
+VYX.US,D,20020425,000000,11.8896,12.0736,11.7975,11.8344,1308890,0
+VYX.US,D,20020426,000000,11.8528,11.9018,11.4233,11.4479,1906774,0
+VYX.US,D,20020429,000000,11.5215,11.7301,11.4356,11.4601,1917858,0
+VYX.US,D,20020430,000000,11.4601,12.0613,11.4601,11.9202,1696504,0
+VYX.US,D,20020501,000000,11.7791,11.9264,11.4049,11.865,1875152,0
+VYX.US,D,20020502,000000,11.8037,12.0491,11.6933,11.8098,2403924,0
+VYX.US,D,20020503,000000,11.8098,11.8098,11.5706,11.6135,1982732,0
+VYX.US,D,20020506,000000,11.6135,11.7791,11.3742,11.3926,1454612,0
+VYX.US,D,20020507,000000,11.3988,11.3988,10.7485,11.1472,3861796,0
+VYX.US,D,20020508,000000,11.7301,11.9509,11.6319,11.7546,2890968,0
+VYX.US,D,20020509,000000,11.681,11.865,11.6258,11.6319,1744752,0
+VYX.US,D,20020510,000000,11.6319,11.7117,11.2577,11.3067,1956000,0
+VYX.US,D,20020513,000000,11.3067,11.4663,11.2883,11.3926,2382408,0
+VYX.US,D,20020514,000000,11.7791,11.8896,11.6994,11.8712,1634238,0
+VYX.US,D,20020515,000000,11.9202,12.1166,11.6258,11.7791,1646952,0
+VYX.US,D,20020516,000000,11.8896,11.9325,11.6994,11.7239,1058848,0
+VYX.US,D,20020517,000000,11.8221,11.9877,11.7975,11.9202,1117202,0
+VYX.US,D,20020520,000000,11.9509,11.9509,11.5951,11.6442,713614,0
+VYX.US,D,20020521,000000,11.6564,11.7117,11.411,11.4356,1114920,0
+VYX.US,D,20020522,000000,11.4233,11.5031,11.2945,11.4356,1176208,0
+VYX.US,D,20020523,000000,11.4356,11.6012,11.3374,11.3865,1890148,0
+VYX.US,D,20020524,000000,11.2822,11.3804,11.2761,11.3067,1725192,0
+VYX.US,D,20020528,000000,11.3497,11.3497,11.1718,11.2577,1048090,0
+VYX.US,D,20020529,000000,11.184,11.3067,11.1534,11.2515,1421686,0
+VYX.US,D,20020530,000000,11.1718,11.3926,11.1534,11.319,1604898,0
+VYX.US,D,20020531,000000,11.135,11.4233,11.1288,11.2086,1599356,0
+VYX.US,D,20020603,000000,11.2086,11.2761,11.0552,11.1166,1755184,0
+VYX.US,D,20020604,000000,11.1166,11.2822,11.0184,11.1411,1277920,0
+VYX.US,D,20020605,000000,11.1411,11.184,10.9264,11.1411,989084,0
+VYX.US,D,20020606,000000,11.1411,11.1656,10.9939,11.0982,749148,0
+VYX.US,D,20020607,000000,11.0184,11.2515,10.9018,11.1963,1240756,0
+VYX.US,D,20020610,000000,11.135,11.2638,11.0613,11.2086,1259990,0
+VYX.US,D,20020611,000000,11.1963,11.3804,11.184,11.319,1907426,0
+VYX.US,D,20020612,000000,11.319,11.3865,11.0859,11.1288,3384532,0
+VYX.US,D,20020613,000000,11.0552,11.1043,10.7485,10.9571,1742144,0
+VYX.US,D,20020614,000000,11.0368,11.4417,10.7669,11.2883,2025112,0
+VYX.US,D,20020617,000000,11.2822,11.589,11.227,11.546,1599030,0
+VYX.US,D,20020618,000000,11.5153,11.6564,11.3804,11.5583,1185336,0
+VYX.US,D,20020619,000000,11.4417,11.4479,11.0859,11.0982,1376372,0
+VYX.US,D,20020620,000000,11.1718,11.1963,10.7975,10.8221,1827882,0
+VYX.US,D,20020621,000000,10.7485,10.8282,10.4908,10.4969,2783388,0
+VYX.US,D,20020624,000000,10.4969,11.0429,10.4601,10.8466,1956652,0
+VYX.US,D,20020625,000000,10.8896,10.9202,10.4172,10.4294,1478736,0
+VYX.US,D,20020626,000000,10.4294,10.4724,10.2147,10.4294,3534166,0
+VYX.US,D,20020627,000000,10.5521,10.8466,10.5521,10.7423,2369694,0
+VYX.US,D,20020628,000000,10.6933,10.9816,10.6135,10.6135,2287216,0
+VYX.US,D,20020701,000000,10.6442,10.7239,10.2638,10.2638,2421528,0
+VYX.US,D,20020702,000000,10.3865,10.3865,9.57055,9.81595,4453486,0
+VYX.US,D,20020703,000000,9.81595,10.4294,9.79755,10.4294,3232942,0
+VYX.US,D,20020705,000000,10.5828,11.0307,10.5399,11.0307,936598,0
+VYX.US,D,20020708,000000,11,11,10.454,10.5337,1965780,0
+VYX.US,D,20020709,000000,10.5337,10.5399,10.1779,10.3129,3556660,0
+VYX.US,D,20020710,000000,10.3313,10.3558,9.67485,9.70552,2230818,0
+VYX.US,D,20020711,000000,9.54601,10.0736,9.41718,10.0613,3763670,0
+VYX.US,D,20020712,000000,10.0798,10.3988,9.77914,9.84663,1780286,0
+VYX.US,D,20020715,000000,9.84663,9.96319,9.6319,9.96319,3433432,0
+VYX.US,D,20020716,000000,9.88344,10.1963,9.82822,9.93865,2686566,0
+VYX.US,D,20020717,000000,10.0123,10.2086,9.81595,9.96933,1968062,0
+VYX.US,D,20020718,000000,9.88957,10.0184,9.81595,9.81595,1663904,0
+VYX.US,D,20020719,000000,9.72393,9.8589,9.46626,9.53374,3031800,0
+VYX.US,D,20020722,000000,9.55828,9.62577,8.93252,8.93865,5033766,0
+VYX.US,D,20020723,000000,8.95706,9.3865,8.95706,9.0184,4623332,0
+VYX.US,D,20020724,000000,8.90798,9.52761,8.76074,9.48466,3003438,0
+VYX.US,D,20020725,000000,8.28221,8.8589,7.60123,7.9816,14516128,0
+VYX.US,D,20020726,000000,7.82822,7.94479,7.0184,7.05521,9016182,0
+VYX.US,D,20020729,000000,7.20859,8.40491,7.20859,8.15337,7083654,0
+VYX.US,D,20020730,000000,7.95706,8.23926,7.8589,8.17178,5552758,0
+VYX.US,D,20020731,000000,8.09816,8.09816,7.91411,8.06748,2885752,0
+VYX.US,D,20020801,000000,8.06748,8.08589,7.77914,7.80368,3519822,0
+VYX.US,D,20020802,000000,7.80368,7.80368,7.44785,7.68098,3589586,0
+VYX.US,D,20020805,000000,7.60123,7.67485,7.41718,7.42945,3753564,0
+VYX.US,D,20020806,000000,7.57055,7.90184,7.48466,7.69325,3019412,0
+VYX.US,D,20020807,000000,7.79755,7.99387,7.53988,7.90798,1964802,0
+VYX.US,D,20020808,000000,7.91411,8.31288,7.78528,8.28221,2155838,0
+VYX.US,D,20020809,000000,8.20859,8.42331,8.10429,8.28221,1730082,0
+VYX.US,D,20020812,000000,8.31288,8.55215,8.2638,8.5092,2477926,0
+VYX.US,D,20020813,000000,8.42945,8.7362,8.36196,8.44172,3472878,0
+VYX.US,D,20020814,000000,8.40491,8.82209,8.34356,8.79141,2215822,0
+VYX.US,D,20020815,000000,8.79141,9.05521,8.67485,9.02454,1517856,0
+VYX.US,D,20020816,000000,9.02454,9.31902,9.02454,9.19632,1946546,0
+VYX.US,D,20020819,000000,9.1411,9.57055,9.1411,9.44172,1126982,0
+VYX.US,D,20020820,000000,9.44785,9.46626,9.17178,9.19632,2082162,0
+VYX.US,D,20020821,000000,9.22699,9.3681,9.04294,9.33742,1940026,0
+VYX.US,D,20020822,000000,9.33742,9.48466,9.21472,9.45399,1459502,0
+VYX.US,D,20020823,000000,9.45399,9.45399,9.16564,9.17791,1248254,0
+VYX.US,D,20020826,000000,9.17791,9.33129,9.08589,9.27607,828040,0
+VYX.US,D,20020827,000000,9.38037,9.39264,9.06135,9.11043,1593814,0
+VYX.US,D,20020828,000000,9.11043,9.13497,8.6319,8.69939,2164966,0
+VYX.US,D,20020829,000000,8.65031,9.07975,8.57055,8.95092,2345244,0
+VYX.US,D,20020830,000000,8.77301,8.80368,8.61963,8.61963,1526658,0
+VYX.US,D,20020903,000000,8.61963,8.61963,8.28221,8.30675,1694548,0
+VYX.US,D,20020904,000000,8.30675,8.46012,8.22086,8.41104,3384206,0
+VYX.US,D,20020905,000000,8.25767,8.36196,8.20859,8.36196,1797890,0
+VYX.US,D,20020906,000000,8.44172,8.64417,8.44172,8.46012,1021032,0
+VYX.US,D,20020909,000000,8.33742,8.74233,8.17178,8.59509,1652820,0
+VYX.US,D,20020910,000000,8.57055,8.65031,8.50307,8.56442,1796586,0
+VYX.US,D,20020911,000000,8.71779,8.76687,8.58282,8.58282,2217452,0
+VYX.US,D,20020912,000000,8.55215,8.55215,8.19632,8.27607,1952740,0
+VYX.US,D,20020913,000000,8.26994,8.26994,7.94479,8.07362,2938238,0
+VYX.US,D,20020916,000000,8.04908,8.12883,7.84049,7.88957,2243206,0
+VYX.US,D,20020917,000000,7.97546,8.03681,7.73006,7.76687,2933674,0
+VYX.US,D,20020918,000000,7.69325,7.69325,7.46012,7.4908,3521126,0
+VYX.US,D,20020919,000000,7.28221,7.34356,7.20859,7.25767,3302054,0
+VYX.US,D,20020920,000000,7.16564,7.19632,6.77914,6.87117,5527330,0
+VYX.US,D,20020923,000000,6.85276,6.85276,6.57055,6.63804,4763838,0
+VYX.US,D,20020924,000000,6.62577,6.77914,6.46626,6.60736,3087872,0
+VYX.US,D,20020925,000000,6.67485,6.8589,6.6135,6.72393,3065704,0
+VYX.US,D,20020926,000000,6.73006,6.76687,6.51534,6.60736,2028046,0
+VYX.US,D,20020927,000000,6.60736,6.61963,6.34356,6.34356,2758938,0
+VYX.US,D,20020930,000000,6.13497,6.19018,5.93865,6.07362,4973782,0
+VYX.US,D,20021001,000000,6.10429,6.41718,6.09202,6.39877,2084770,0
+VYX.US,D,20021002,000000,6.31902,6.50307,6.25153,6.28834,1838640,0
+VYX.US,D,20021003,000000,6.2454,6.34969,6.11656,6.16564,2578986,0
+VYX.US,D,20021004,000000,6.16564,6.18405,5.97546,6.01227,3171328,0
+VYX.US,D,20021007,000000,5.96319,6.07362,5.84663,5.8589,2522588,0
+VYX.US,D,20021008,000000,5.88957,6.03681,5.77301,5.94479,2693738,0
+VYX.US,D,20021009,000000,5.86503,6.01227,5.80368,5.80368,1677270,0
+VYX.US,D,20021010,000000,5.76687,6.15951,5.76687,6.10429,1511662,0
+VYX.US,D,20021011,000000,6.16564,6.89571,6.16564,6.77914,3649896,0
+VYX.US,D,20021014,000000,6.70552,6.96933,6.62577,6.94479,2104004,0
+VYX.US,D,20021015,000000,7.20859,7.39264,7.17791,7.39264,2290150,0
+VYX.US,D,20021016,000000,7.33129,7.33742,7.06748,7.17178,1965454,0
+VYX.US,D,20021017,000000,7.39264,7.58896,7.3865,7.57055,2051844,0
+VYX.US,D,20021018,000000,7.53988,7.54601,7.30675,7.39264,1533178,0
+VYX.US,D,20021021,000000,7.35583,7.82209,7.21472,7.78528,1748664,0
+VYX.US,D,20021022,000000,7.57669,7.91411,7.52761,7.88344,4263428,0
+VYX.US,D,20021023,000000,7.8773,7.8773,7.58896,7.80982,3630662,0
+VYX.US,D,20021024,000000,7.79141,7.79755,7.05521,7.43558,5958302,0
+VYX.US,D,20021025,000000,6.9816,7.05521,6.71166,6.74847,13395992,0
+VYX.US,D,20021028,000000,6.88957,6.95706,6.55215,6.77914,6233120,0
+VYX.US,D,20021029,000000,6.74847,6.74847,6.44172,6.56442,3026910,0
+VYX.US,D,20021030,000000,6.56442,6.93252,6.52147,6.77914,2335138,0
+VYX.US,D,20021031,000000,6.87117,6.9816,6.77301,6.82209,1985014,0
+VYX.US,D,20021101,000000,6.80982,7.05521,6.76074,7.05521,2186808,0
+VYX.US,D,20021104,000000,7.19018,7.56442,7.17791,7.36196,4049572,0
+VYX.US,D,20021105,000000,7.35583,7.35583,7.1227,7.31902,2562360,0
+VYX.US,D,20021106,000000,7.32515,7.52761,7.23313,7.47853,2733184,0
+VYX.US,D,20021107,000000,7.41718,7.44785,7.02454,7.02454,2032610,0
+VYX.US,D,20021108,000000,7.07362,7.21472,7.03067,7.14724,3619252,0
+VYX.US,D,20021111,000000,7.04294,7.06135,6.92025,7.02454,2923568,0
+VYX.US,D,20021112,000000,6.99387,7.26994,6.90184,7.08589,2731228,0
+VYX.US,D,20021113,000000,7.09202,7.20245,6.96933,7.06135,2769370,0
+VYX.US,D,20021114,000000,7.11656,7.45399,7.11656,7.42945,2100744,0
+VYX.US,D,20021115,000000,7.34969,7.46012,7.17791,7.41718,1772136,0
+VYX.US,D,20021118,000000,7.43558,7.57055,7.28834,7.36196,2312318,0
+VYX.US,D,20021119,000000,7.31902,7.5092,7.21472,7.30061,1540350,0
+VYX.US,D,20021120,000000,7.30061,7.66871,7.22699,7.62577,1776374,0
+VYX.US,D,20021121,000000,7.76074,8.27607,7.69939,8.16564,3800182,0
+VYX.US,D,20021122,000000,8.16564,8.44172,8.12883,8.2638,3228378,0
+VYX.US,D,20021125,000000,8.25153,8.77301,8.25153,8.58896,3948186,0
+VYX.US,D,20021126,000000,8.51534,8.90184,8.45399,8.61963,5595464,0
+VYX.US,D,20021127,000000,8.66258,8.73006,8.45399,8.5092,2703844,0
+VYX.US,D,20021129,000000,8.52761,8.69325,8.44172,8.46626,916386,0
+VYX.US,D,20021202,000000,8.46626,8.65031,8.26994,8.26994,3259674,0
+VYX.US,D,20021203,000000,8.29448,8.31288,8.01227,8.0184,1828860,0
+VYX.US,D,20021204,000000,7.88344,7.95706,7.6135,7.68098,3778014,0
+VYX.US,D,20021205,000000,7.71166,7.72393,7.50307,7.5092,2414030,0
+VYX.US,D,20021206,000000,7.33129,7.64417,7.30061,7.53988,1966106,0
+VYX.US,D,20021209,000000,7.53374,7.53374,7.22086,7.2638,1722910,0
+VYX.US,D,20021210,000000,7.2638,7.59509,7.2454,7.56442,1606202,0
+VYX.US,D,20021211,000000,7.44785,7.74233,7.3681,7.59509,1896016,0
+VYX.US,D,20021212,000000,7.65644,7.66871,7.44785,7.52761,1182402,0
+VYX.US,D,20021213,000000,7.39264,7.46012,7.28834,7.31902,1031464,0
+VYX.US,D,20021216,000000,7.31902,7.66258,7.31902,7.66258,1514922,0
+VYX.US,D,20021217,000000,7.58896,7.74233,7.44785,7.49693,842058,0
+VYX.US,D,20021218,000000,7.37423,7.41718,7.30675,7.34356,1382566,0
+VYX.US,D,20021219,000000,7.26994,7.51534,7.18405,7.19018,1436356,0
+VYX.US,D,20021220,000000,7.26994,7.4908,7.23926,7.34969,1225760,0
+VYX.US,D,20021223,000000,7.23313,7.43558,7.20859,7.34356,1530570,0
+VYX.US,D,20021224,000000,7.20859,7.39877,7.18405,7.26994,755668,0
+VYX.US,D,20021226,000000,7.27607,7.47239,7.27607,7.32515,1849072,0
+VYX.US,D,20021227,000000,7.30061,7.43558,7.29448,7.33129,1297154,0
+VYX.US,D,20021230,000000,7.26994,7.33742,7.17791,7.32515,2107590,0
+VYX.US,D,20021231,000000,7.2454,7.37423,7.20859,7.28221,2291128,0
+VYX.US,D,20030102,000000,7.28221,7.55828,7.20859,7.55828,2437176,0
+VYX.US,D,20030103,000000,7.55828,7.63804,7.39264,7.53374,910518,0
+VYX.US,D,20030106,000000,7.53374,7.82209,7.53374,7.7362,1497318,0
+VYX.US,D,20030107,000000,7.74233,7.94479,7.74233,7.79755,847600,0
+VYX.US,D,20030108,000000,7.68712,7.7362,7.62577,7.64417,1277920,0
+VYX.US,D,20030109,000000,7.69325,8.0184,7.69325,7.96319,1414840,0
+VYX.US,D,20030110,000000,7.88957,8.06748,7.85276,8.03067,1111334,0
+VYX.US,D,20030113,000000,8.03681,8.04908,7.80368,7.91411,2742964,0
+VYX.US,D,20030114,000000,7.08589,7.35583,6.8589,6.93252,12516770,0
+VYX.US,D,20030115,000000,6.93252,6.94479,6.34356,6.39877,9772176,0
+VYX.US,D,20030116,000000,6.39877,6.39877,5.92025,6.05521,10709100,0
+VYX.US,D,20030117,000000,6.04908,6.22699,5.84049,5.85276,6877622,0
+VYX.US,D,20030121,000000,5.9816,6.20859,5.9816,6.09202,4230502,0
+VYX.US,D,20030122,000000,6.07362,6.22086,5.95092,6.03067,2592678,0
+VYX.US,D,20030123,000000,6.04294,6.23313,5.96933,6.06135,2627886,0
+VYX.US,D,20030124,000000,6.06135,6.06135,5.79755,5.9816,4670928,0
+VYX.US,D,20030127,000000,5.9816,6.03681,5.61963,5.69325,4388286,0
+VYX.US,D,20030128,000000,5.76687,6.07362,5.76074,6.03067,3806702,0
+VYX.US,D,20030129,000000,6,6.06135,5.90798,5.96319,2774912,0
+VYX.US,D,20030130,000000,6.02454,6.10429,5.84663,5.84663,2313948,0
+VYX.US,D,20030131,000000,5.77301,5.9816,5.74233,5.91411,2400338,0
+VYX.US,D,20030203,000000,5.91411,6.04294,5.82822,5.82822,2229188,0
+VYX.US,D,20030204,000000,5.71779,5.79141,5.67485,5.73006,1633260,0
+VYX.US,D,20030205,000000,5.7546,5.88957,5.68098,5.71779,2063906,0
+VYX.US,D,20030206,000000,5.70552,5.80982,5.6319,5.65031,2263418,0
+VYX.US,D,20030207,000000,5.70552,5.77914,5.58896,5.62577,1265858,0
+VYX.US,D,20030210,000000,5.61963,5.62577,5.39877,5.50307,4755688,0
+VYX.US,D,20030211,000000,5.52147,5.52761,5.34969,5.42331,3654786,0
+VYX.US,D,20030212,000000,5.42331,5.46012,5.26994,5.30675,3062770,0
+VYX.US,D,20030213,000000,5.33129,5.33129,5.21472,5.28221,3997738,0
+VYX.US,D,20030214,000000,5.28834,5.35583,5.19018,5.35583,5198070,0
+VYX.US,D,20030218,000000,5.28221,5.46012,5.28221,5.39877,2363174,0
+VYX.US,D,20030219,000000,5.44785,5.58282,5.32515,5.39877,2216148,0
+VYX.US,D,20030220,000000,5.50307,6.07362,5.50307,6.04908,8096210,0
+VYX.US,D,20030221,000000,6.04908,6.06135,5.78528,5.99387,3995782,0
+VYX.US,D,20030224,000000,5.90184,5.91411,5.79755,5.79755,1886236,0
+VYX.US,D,20030225,000000,5.70552,5.94479,5.6135,5.94479,2022830,0
+VYX.US,D,20030226,000000,5.86503,5.92025,5.80982,5.90184,3398224,0
+VYX.US,D,20030227,000000,5.90798,5.99387,5.83436,5.96319,1706284,0
+VYX.US,D,20030228,000000,5.96933,6.0184,5.90184,5.96319,1826578,0
+VYX.US,D,20030303,000000,5.99387,6.06748,5.96933,5.9816,1882976,0
+VYX.US,D,20030304,000000,5.96319,5.96319,5.76687,5.82209,2219734,0
+VYX.US,D,20030305,000000,5.80368,5.80368,5.68098,5.76687,2030654,0
+VYX.US,D,20030306,000000,5.69325,5.71166,5.6319,5.69325,1836032,0
+VYX.US,D,20030307,000000,5.65644,5.71779,5.57669,5.70552,1292916,0
+VYX.US,D,20030310,000000,5.62577,5.68098,5.53374,5.64417,1701068,0
+VYX.US,D,20030311,000000,5.6135,5.64417,5.55215,5.58282,1425272,0
+VYX.US,D,20030312,000000,5.55215,5.55215,5.42331,5.49693,3034734,0
+VYX.US,D,20030313,000000,5.53988,5.6319,5.53988,5.6135,3623164,0
+VYX.US,D,20030314,000000,5.61963,5.68712,5.51534,5.55215,3956662,0
+VYX.US,D,20030317,000000,5.55215,5.92025,5.52147,5.92025,3098956,0
+VYX.US,D,20030318,000000,5.93865,5.93865,5.80982,5.88344,1462762,0
+VYX.US,D,20030319,000000,5.90798,5.97546,5.83436,5.93252,1164146,0
+VYX.US,D,20030320,000000,5.83436,5.96319,5.76687,5.92638,1346706,0
+VYX.US,D,20030321,000000,5.97546,6.19632,5.93865,6.15337,1753228,0
+VYX.US,D,20030324,000000,6.07362,6.07362,5.7362,5.77301,1216306,0
+VYX.US,D,20030325,000000,5.77301,5.92025,5.71779,5.8589,1670750,0
+VYX.US,D,20030326,000000,5.87117,5.90798,5.74847,5.86503,1615656,0
+VYX.US,D,20030327,000000,5.84663,5.91411,5.79141,5.82822,3700426,0
+VYX.US,D,20030328,000000,5.82822,5.87117,5.79141,5.83436,2057386,0
+VYX.US,D,20030331,000000,5.79141,5.79141,5.61963,5.62577,2027394,0
+VYX.US,D,20030401,000000,5.67485,5.69939,5.58896,5.6319,2555188,0
+VYX.US,D,20030402,000000,5.76687,5.88957,5.76687,5.82822,2377192,0
+VYX.US,D,20030403,000000,5.82822,5.95706,5.81595,5.91411,2365782,0
+VYX.US,D,20030404,000000,5.86503,5.89571,5.77301,5.85276,1709870,0
+VYX.US,D,20030407,000000,5.96319,6.0184,5.82209,5.83436,1833424,0
+VYX.US,D,20030408,000000,5.82822,5.82822,5.59509,5.63804,1720302,0
+VYX.US,D,20030409,000000,5.82822,6.33129,5.79755,6.25767,9815534,0
+VYX.US,D,20030410,000000,6.22699,6.22699,6.04294,6.09202,3164156,0
+VYX.US,D,20030411,000000,6.13497,6.20245,6.09816,6.15337,2713950,0
+VYX.US,D,20030414,000000,6.11656,6.23926,6.07975,6.23313,2004900,0
+VYX.US,D,20030415,000000,6.20245,6.28834,6.1411,6.2638,1868958,0
+VYX.US,D,20030416,000000,6.20245,6.44785,6.20245,6.30675,1779960,0
+VYX.US,D,20030421,000000,6.44172,6.51534,6.3865,6.49693,1194138,0
+VYX.US,D,20030422,000000,6.40491,6.67485,6.35583,6.66871,1957956,0
+VYX.US,D,20030423,000000,6.63804,6.89571,6.63804,6.84663,2375236,0
+VYX.US,D,20030424,000000,6.84049,6.84049,6.58896,6.63804,2373606,0
+VYX.US,D,20030425,000000,6.60736,6.61963,6.3681,6.42331,1430488,0
+VYX.US,D,20030428,000000,6.43558,6.77301,6.3865,6.76687,2079228,0
+VYX.US,D,20030429,000000,6.79141,6.90184,6.69325,6.86503,2003596,0
+VYX.US,D,20030430,000000,6.79141,6.79141,6.61963,6.72393,2233100,0
+VYX.US,D,20030501,000000,6.77301,6.8589,6.60123,6.84049,1667490,0
+VYX.US,D,20030502,000000,6.81595,7.07975,6.77914,7.06135,1891452,0
+VYX.US,D,20030505,000000,6.99387,7.07975,6.82209,6.9816,1659992,0
+VYX.US,D,20030506,000000,6.9816,7.17791,6.92638,7.04908,1989578,0
+VYX.US,D,20030507,000000,7.04294,7.04294,6.88344,6.9816,1959912,0
+VYX.US,D,20030508,000000,6.90184,6.99387,6.84049,6.90798,1831142,0
+VYX.US,D,20030509,000000,6.90798,7.16564,6.89571,7.05521,1883302,0
+VYX.US,D,20030512,000000,7.01227,7.30061,7,7.2454,1449396,0
+VYX.US,D,20030513,000000,7.1411,7.23926,7.10429,7.16564,1589902,0
+VYX.US,D,20030514,000000,7.20859,7.22699,7.12883,7.14724,1544262,0
+VYX.US,D,20030515,000000,7.17791,7.6319,7.17791,7.34969,1582078,0
+VYX.US,D,20030516,000000,7.26994,7.3865,7.12883,7.22086,1832120,0
+VYX.US,D,20030519,000000,7.19018,7.29448,7.06135,7.11043,1664230,0
+VYX.US,D,20030520,000000,7.10429,7.13497,6.96933,7.03067,1566430,0
+VYX.US,D,20030521,000000,7.03067,7.20859,6.97546,7.20859,1762682,0
+VYX.US,D,20030522,000000,7.16564,7.29448,7.1227,7.25153,1620546,0
+VYX.US,D,20030523,000000,7.25767,7.30675,7.16564,7.18405,638960,0
+VYX.US,D,20030527,000000,7.09816,7.42945,7.07362,7.41718,1548500,0
+VYX.US,D,20030528,000000,7.43558,7.50307,7.34356,7.47853,1352574,0
+VYX.US,D,20030529,000000,7.46012,7.63804,7.44172,7.52147,1440594,0
+VYX.US,D,20030530,000000,7.53988,7.72393,7.50307,7.69325,1061456,0
+VYX.US,D,20030602,000000,7.71779,7.89571,7.71779,7.82822,2382734,0
+VYX.US,D,20030603,000000,7.78528,7.78528,7.22699,7.33742,7574936,0
+VYX.US,D,20030604,000000,7.33742,7.64417,7.28834,7.62577,3927648,0
+VYX.US,D,20030605,000000,7.45399,7.62577,7.33742,7.62577,2269938,0
+VYX.US,D,20030606,000000,7.66871,7.93252,7.66871,7.92025,4252018,0
+VYX.US,D,20030609,000000,7.90184,7.93252,7.46012,7.54601,2184526,0
+VYX.US,D,20030610,000000,7.55828,7.66258,7.47853,7.6135,1642388,0
+VYX.US,D,20030611,000000,7.6135,7.81595,7.48466,7.81595,1926986,0
+VYX.US,D,20030612,000000,7.78528,8.5092,7.76074,8.44172,5757812,0
+VYX.US,D,20030613,000000,8.36196,8.37423,8.11043,8.19018,2873690,0
+VYX.US,D,20030616,000000,8.1227,8.41104,8.1227,8.39877,2144754,0
+VYX.US,D,20030617,000000,8.3865,8.39877,8.25767,8.32515,846296,0
+VYX.US,D,20030618,000000,8.19018,8.50307,8.14724,8.3681,1189574,0
+VYX.US,D,20030619,000000,8.3681,8.40491,8.20859,8.23313,944748,0
+VYX.US,D,20030620,000000,8.25153,8.25153,7.97546,8.08589,2255268,0
+VYX.US,D,20030623,000000,8.08589,8.08589,7.7546,7.85276,1875804,0
+VYX.US,D,20030624,000000,7.95092,7.98773,7.65644,7.74233,2224950,0
+VYX.US,D,20030625,000000,7.74847,7.83436,7.64417,7.71166,1621524,0
+VYX.US,D,20030626,000000,7.59509,7.79141,7.57669,7.77914,3031148,0
+VYX.US,D,20030627,000000,7.76687,7.88957,7.68098,7.7362,1692266,0
+VYX.US,D,20030630,000000,7.84663,7.90184,7.65644,7.8589,1801476,0
+VYX.US,D,20030701,000000,7.86503,8.33129,7.77914,8.31902,3902546,0
+VYX.US,D,20030702,000000,8.31902,8.45399,8.17178,8.40491,2079554,0
+VYX.US,D,20030703,000000,8.40491,8.57669,8.34969,8.38037,1362028,0
+VYX.US,D,20030707,000000,8.42945,8.84049,8.42945,8.83436,2577030,0
+VYX.US,D,20030708,000000,8.72393,8.8773,8.66871,8.71779,1971322,0
+VYX.US,D,20030709,000000,9.20859,10.0613,9.20859,9.88957,11069004,0
+VYX.US,D,20030710,000000,9.78528,9.79141,9.39877,9.62577,3293904,0
+VYX.US,D,20030711,000000,9.54601,9.73006,9.48466,9.66258,1984036,0
+VYX.US,D,20030714,000000,9.72393,9.80368,9.57055,9.59509,2419572,0
+VYX.US,D,20030715,000000,9.60123,9.70552,9.60123,9.60736,1654776,0
+VYX.US,D,20030716,000000,9.65031,9.68712,9.25767,9.3681,1848420,0
+VYX.US,D,20030717,000000,9.2454,9.25153,9.02454,9.04294,2133996,0
+VYX.US,D,20030718,000000,9.1227,9.22086,8.90798,9.18405,2074338,0
+VYX.US,D,20030721,000000,9.20245,9.20245,9.05521,9.14724,1477106,0
+VYX.US,D,20030722,000000,9.20245,9.32515,9.1411,9.25153,1041896,0
+VYX.US,D,20030723,000000,9.3865,9.41104,9.22699,9.30061,1837988,0
+VYX.US,D,20030724,000000,9.35583,9.42331,8.91411,8.91411,3334002,0
+VYX.US,D,20030725,000000,8.67485,8.67485,8.33742,8.64417,7825630,0
+VYX.US,D,20030728,000000,8.56442,8.65031,8.45399,8.46626,3821372,0
+VYX.US,D,20030729,000000,8.46626,8.51534,8.25767,8.25767,3298794,0
+VYX.US,D,20030730,000000,8.20859,8.25767,8.11656,8.20859,3780296,0
+VYX.US,D,20030731,000000,8.28221,8.58282,8.2454,8.46012,2672874,0
+VYX.US,D,20030801,000000,8.46012,8.50307,8.36196,8.39264,2250378,0
+VYX.US,D,20030804,000000,8.37423,8.4908,8.28221,8.47239,1585990,0
+VYX.US,D,20030805,000000,8.31288,8.31288,8.25153,8.31288,1646952,0
+VYX.US,D,20030806,000000,8.30061,8.34356,8.16564,8.23926,1429836,0
+VYX.US,D,20030807,000000,8.17791,8.20859,7.93865,7.98773,2196588,0
+VYX.US,D,20030808,000000,7.99387,8.11043,7.90184,8.11043,1506772,0
+VYX.US,D,20030811,000000,8.11043,8.17178,8.11043,8.13497,1285418,0
+VYX.US,D,20030812,000000,8.20859,8.27607,8.1411,8.22699,1430162,0
+VYX.US,D,20030813,000000,8.23926,8.30675,8.15337,8.22086,979956,0
+VYX.US,D,20030814,000000,8.25767,8.46012,8.17178,8.40491,1337578,0
+VYX.US,D,20030815,000000,8.40491,8.47239,8.34356,8.38037,1039940,0
+VYX.US,D,20030818,000000,8.39877,8.61963,8.34356,8.57055,923232,0
+VYX.US,D,20030819,000000,8.54601,8.76074,8.5092,8.73006,2095202,0
+VYX.US,D,20030820,000000,8.65644,8.80368,8.6319,8.76687,1217610,0
+VYX.US,D,20030821,000000,8.76687,8.96933,8.76074,8.84663,1108400,0
+VYX.US,D,20030822,000000,8.92025,9.06748,8.7362,8.76074,1221522,0
+VYX.US,D,20030825,000000,8.71166,8.77301,8.61963,8.70552,779792,0
+VYX.US,D,20030826,000000,8.62577,8.76074,8.46012,8.71779,1177838,0
+VYX.US,D,20030827,000000,8.71779,8.92025,8.66871,8.77301,861618,0
+VYX.US,D,20030828,000000,8.77301,8.83436,8.61963,8.78528,853142,0
+VYX.US,D,20030829,000000,8.74233,8.93865,8.71779,8.90184,996908,0
+VYX.US,D,20030902,000000,8.94479,9.17178,8.90798,9.17178,1073844,0
+VYX.US,D,20030903,000000,9.15951,9.32515,9.12883,9.27607,1452656,0
+VYX.US,D,20030904,000000,9.2638,9.52147,9.20859,9.47853,2482164,0
+VYX.US,D,20030905,000000,9.44785,9.47853,9.23313,9.34969,1391694,0
+VYX.US,D,20030908,000000,9.34969,9.44785,9.29448,9.32515,1344750,0
+VYX.US,D,20030909,000000,9.22699,9.2638,9.17791,9.20245,1024292,0
+VYX.US,D,20030910,000000,9.16564,9.17791,8.87117,8.90184,1118832,0
+VYX.US,D,20030911,000000,9.01227,9.03067,8.82209,8.94479,1660644,0
+VYX.US,D,20030912,000000,8.87117,8.95706,8.7362,8.92638,1025922,0
+VYX.US,D,20030915,000000,8.90798,8.97546,8.81595,8.93252,932686,0
+VYX.US,D,20030916,000000,8.92025,9.07362,8.92025,9.06748,699270,0
+VYX.US,D,20030917,000000,9.03681,9.14724,9.01227,9.11043,920950,0
+VYX.US,D,20030918,000000,9.11043,9.35583,9.00613,9.35583,940184,0
+VYX.US,D,20030919,000000,9.32515,9.41718,9.26994,9.41718,1612396,0
+VYX.US,D,20030922,000000,9.41718,9.41718,9.07975,9.19018,1216632,0
+VYX.US,D,20030923,000000,9.16564,9.31288,9.12883,9.30061,839124,0
+VYX.US,D,20030924,000000,9.30675,9.37423,9.11043,9.11043,1263902,0
+VYX.US,D,20030925,000000,9.55215,10.3436,9.4908,9.96933,6774932,0
+VYX.US,D,20030926,000000,9.94479,10.1227,9.68098,9.68098,2808164,0
+VYX.US,D,20030929,000000,9.68098,10.0552,9.68098,9.9816,2171486,0
+VYX.US,D,20030930,000000,9.90184,9.90184,9.60736,9.72393,2215496,0
+VYX.US,D,20031001,000000,9.79755,10.0859,9.77301,10.0613,1506446,0
+VYX.US,D,20031002,000000,10.0613,10.3006,10.0307,10.2577,1467652,0
+VYX.US,D,20031003,000000,10.2577,10.7117,10.2577,10.5153,1838640,0
+VYX.US,D,20031006,000000,10.4724,10.7239,10.4601,10.6258,1530570,0
+VYX.US,D,20031007,000000,10.4908,10.5951,10.4172,10.5828,1362028,0
+VYX.US,D,20031008,000000,10.5828,10.6626,10.5153,10.6135,1497970,0
+VYX.US,D,20031009,000000,10.6626,10.6994,10.4417,10.5031,1282810,0
+VYX.US,D,20031010,000000,10.5337,10.6933,10.4908,10.681,687208,0
+VYX.US,D,20031013,000000,10.681,10.7239,10.5951,10.6196,816956,0
+VYX.US,D,20031014,000000,10.6074,10.7791,10.6074,10.7239,1740514,0
+VYX.US,D,20031015,000000,10.7362,10.7546,10.5521,10.5951,1408320,0
+VYX.US,D,20031016,000000,10.6135,10.7239,10.5521,10.7117,1052328,0
+VYX.US,D,20031017,000000,10.7117,10.7117,10.3742,10.4172,1272052,0
+VYX.US,D,20031020,000000,10.4172,10.5521,10.4172,10.5215,595276,0
+VYX.US,D,20031021,000000,10.4847,10.589,10.4294,10.5337,923558,0
+VYX.US,D,20031022,000000,10.5337,10.6135,10.4601,10.5337,1663904,0
+VYX.US,D,20031023,000000,10.3558,10.4969,10.2147,10.3988,1919488,0
+VYX.US,D,20031024,000000,10.3436,10.7178,10.2761,10.7178,2285260,0
+VYX.US,D,20031027,000000,10.7301,10.7485,10.5767,10.6933,1751272,0
+VYX.US,D,20031028,000000,10.7117,11.0429,10.7117,11.0184,3477442,0
+VYX.US,D,20031029,000000,10.9816,11.0368,10.9141,10.9202,3491460,0
+VYX.US,D,20031030,000000,10.9509,11.135,10.9387,11.0859,3977852,0
+VYX.US,D,20031031,000000,11.0982,11.1902,11.0123,11.0245,1960564,0
+VYX.US,D,20031103,000000,11.0184,11.227,10.9816,11.0675,2144845.28,0
+VYX.US,D,20031104,000000,10.9877,11.0552,10.9509,11.0491,1588682.76,0
+VYX.US,D,20031105,000000,11.0123,11.1166,10.9448,11.1104,1599682,0
+VYX.US,D,20031106,000000,11.0552,11.1411,10.9571,11.1043,1279224,0
+VYX.US,D,20031107,000000,11.1104,11.1963,10.9632,10.9755,1494384,0
+VYX.US,D,20031110,000000,10.9325,10.9755,10.5828,10.6258,2148340,0
+VYX.US,D,20031111,000000,10.6503,10.7914,10.5337,10.6933,1431140,0
+VYX.US,D,20031112,000000,10.6687,10.9325,10.6687,10.9141,1623480,0
+VYX.US,D,20031113,000000,10.7791,11.0491,10.7669,11.0307,1858526,0
+VYX.US,D,20031114,000000,11,11.0307,10.6626,10.6687,1297806,0
+VYX.US,D,20031117,000000,10.589,10.6135,10.2577,10.4172,2344918,0
+VYX.US,D,20031118,000000,10.4172,10.5092,10.0798,10.1104,1578818,0
+VYX.US,D,20031119,000000,10.1227,10.1779,10.0184,10.0798,1627392,0
+VYX.US,D,20031120,000000,10.0798,10.184,9.95092,9.95706,1016794,0
+VYX.US,D,20031121,000000,10.0552,10.0798,9.93865,10.0245,1024292,0
+VYX.US,D,20031124,000000,10.1227,10.4172,10.0982,10.4172,1542306,0
+VYX.US,D,20031125,000000,10.4294,10.6503,10.3865,10.5153,1643040,0
+VYX.US,D,20031126,000000,10.5951,10.7301,10.546,10.638,1482322,0
+VYX.US,D,20031128,000000,10.5828,10.7301,10.5828,10.7055,377508,0
+VYX.US,D,20031201,000000,10.7055,10.7853,10.6933,10.7669,1797890,0
+VYX.US,D,20031202,000000,10.7055,10.8466,10.7055,10.7485,1515574,0
+VYX.US,D,20031203,000000,10.7669,10.865,10.6442,10.6442,1583056,0
+VYX.US,D,20031204,000000,10.6503,10.7853,10.5951,10.7362,925188,0
+VYX.US,D,20031205,000000,10.7362,10.7485,10.5399,10.6442,1181098,0
+VYX.US,D,20031208,000000,10.7423,10.8957,10.5828,10.8957,3317702,0
+VYX.US,D,20031209,000000,10.8957,11.0123,10.8589,10.9018,2770674,0
+VYX.US,D,20031210,000000,10.8037,10.9509,10.7362,10.8405,2062602,0
+VYX.US,D,20031211,000000,10.8405,11.0613,10.8282,10.9018,2388276,0
+VYX.US,D,20031212,000000,10.8773,10.9571,10.7791,10.8773,2101070,0
+VYX.US,D,20031215,000000,11.0429,11.1043,10.9325,10.9387,3565462,0
+VYX.US,D,20031216,000000,10.9448,11.0123,10.8344,10.9571,2320794,0
+VYX.US,D,20031217,000000,10.9571,10.9693,10.865,10.8896,1071236,0
+VYX.US,D,20031218,000000,10.9571,11.1166,10.9325,11.0982,1281180,0
+VYX.US,D,20031219,000000,11.1166,11.2515,11.0675,11.1656,2603762,0
+VYX.US,D,20031222,000000,11.7301,12.1043,11.7178,12.0491,4845664,0
+VYX.US,D,20031223,000000,11.9325,11.9325,11.7485,11.8896,1925682,0
+VYX.US,D,20031224,000000,11.8712,12,11.7669,11.9018,502692,0
+VYX.US,D,20031226,000000,11.9509,11.9755,11.8834,11.9202,287858,0
+VYX.US,D,20031229,000000,11.9509,12.0859,11.9325,11.9755,1417774,0
+VYX.US,D,20031230,000000,11.9755,12,11.8528,11.9571,2045976,0
+VYX.US,D,20031231,000000,11.9571,11.9755,11.8282,11.9018,937902,0
+VYX.US,D,20040102,000000,11.9325,12.0061,11.8773,11.908,1415492,0
+VYX.US,D,20040105,000000,11.9387,12.092,11.9202,12.0798,1833098,0
+VYX.US,D,20040106,000000,12.0798,12.362,12.0061,12.3006,1641410,0
+VYX.US,D,20040107,000000,12.2086,12.3558,12.1472,12.3252,1288678,0
+VYX.US,D,20040108,000000,12.3252,12.4356,12.3006,12.3681,1622176,0
+VYX.US,D,20040109,000000,12.2577,12.5031,12.1963,12.3804,1438964,0
+VYX.US,D,20040112,000000,12.3558,12.5092,12.3497,12.4294,2770674,0
+VYX.US,D,20040113,000000,12.3988,12.4969,12.2699,12.362,1327798,0
+VYX.US,D,20040114,000000,12.3558,12.4233,12.227,12.3006,1605876,0
+VYX.US,D,20040115,000000,12.8834,12.8834,12.5215,12.5767,10739092,0
+VYX.US,D,20040116,000000,12.589,12.6442,12.5092,12.5215,2381756,0
+VYX.US,D,20040120,000000,12.6442,12.6748,12.4663,12.5031,3817134,0
+VYX.US,D,20040121,000000,12.5337,12.5951,12.3681,12.454,4593992,0
+VYX.US,D,20040122,000000,12.4785,12.6319,12.4663,12.5031,2506288,0
+VYX.US,D,20040123,000000,12.5337,12.589,12.4233,12.4785,2240272,0
+VYX.US,D,20040126,000000,12.454,12.6196,12.454,12.5767,2519654,0
+VYX.US,D,20040127,000000,12.5767,12.5767,12.1288,12.1963,3290970,0
+VYX.US,D,20040128,000000,12.1963,12.4049,12.0061,12.1043,2555514,0
+VYX.US,D,20040129,000000,12.0245,12.5337,12.0245,12.5337,4676470,0
+VYX.US,D,20040130,000000,12.4601,12.7546,12.4233,12.7423,3722920,0
+VYX.US,D,20040202,000000,12.6687,13.1595,12.6074,12.9816,4289182,0
+VYX.US,D,20040203,000000,12.8528,12.9264,12.7178,12.865,2309384,0
+VYX.US,D,20040204,000000,12.681,13.0245,12.4847,13.0184,3362364,0
+VYX.US,D,20040205,000000,13.0061,13.3129,12.9509,13.3006,4658540,0
+VYX.US,D,20040206,000000,13.1779,13.5521,13.0798,13.5399,3022020,0
+VYX.US,D,20040209,000000,13.2331,13.6503,13.2331,13.4663,2757634,0
+VYX.US,D,20040210,000000,13.4049,13.7301,13.3988,13.7301,2337094,0
+VYX.US,D,20040211,000000,13.7301,14.0798,13.7178,13.9939,3172306,0
+VYX.US,D,20040212,000000,13.8896,14.0675,13.8344,13.9816,2095528,0
+VYX.US,D,20040213,000000,13.7301,14.0491,13.7301,13.9877,2822508,0
+VYX.US,D,20040217,000000,13.9571,13.9877,13.8773,13.9693,1890148,0
+VYX.US,D,20040218,000000,13.908,13.9448,13.7301,13.9018,1972952,0
+VYX.US,D,20040219,000000,13.9018,14.0123,13.8037,13.8098,1583708,0
+VYX.US,D,20040220,000000,13.7975,13.8834,13.5583,13.8773,2150622,0
+VYX.US,D,20040223,000000,13.816,13.816,13.319,13.4049,2102048,0
+VYX.US,D,20040224,000000,13.411,13.5215,13.3129,13.4233,1811256,0
+VYX.US,D,20040225,000000,13.4049,13.5521,13.3865,13.4969,1107096,0
+VYX.US,D,20040226,000000,13.5031,13.6626,13.4479,13.6074,697966,0
+VYX.US,D,20040227,000000,13.589,13.8957,13.589,13.7301,1374742,0
+VYX.US,D,20040301,000000,13.7301,14.0675,13.7178,14.0307,1633586,0
+VYX.US,D,20040302,000000,13.9264,14.1104,13.865,13.9264,1153062,0
+VYX.US,D,20040303,000000,13.8344,14.0798,13.8344,14.0368,1359746,0
+VYX.US,D,20040304,000000,14.0368,14.0982,13.9877,14.0798,1125026,0
+VYX.US,D,20040305,000000,13.8773,14.1411,13.8466,13.9755,2201804,0
+VYX.US,D,20040308,000000,13.9571,14.1043,13.8344,13.8466,800982,0
+VYX.US,D,20040309,000000,13.7669,13.773,13.3006,13.411,2729924,0
+VYX.US,D,20040310,000000,13.2577,13.3436,12.9755,12.9939,3118190,0
+VYX.US,D,20040311,000000,12.9939,13.2883,12.8098,12.8221,2141820,0
+VYX.US,D,20040312,000000,12.6074,13.135,12.5153,13.0798,3519822,0
+VYX.US,D,20040315,000000,13.0491,13.0491,12.8773,12.9325,2301234,0
+VYX.US,D,20040316,000000,12.9509,13.0123,12.5215,12.6626,2815010,0
+VYX.US,D,20040317,000000,12.7423,12.9755,12.7301,12.8344,1839618,0
+VYX.US,D,20040318,000000,12.8405,12.8405,12.546,12.7546,1560562,0
+VYX.US,D,20040319,000000,12.7055,12.908,12.6503,12.6994,1452656,0
+VYX.US,D,20040322,000000,12.6196,12.6196,12.4601,12.5767,1481670,0
+VYX.US,D,20040323,000000,12.6135,12.7423,12.4908,12.5031,1780938,0
+VYX.US,D,20040324,000000,12.4724,12.7975,12.4724,12.589,1741492,0
+VYX.US,D,20040325,000000,12.6196,12.908,12.6196,12.8896,1128286,0
+VYX.US,D,20040326,000000,12.8405,13.1227,12.7975,13.0368,1256730,0
+VYX.US,D,20040329,000000,13.0429,13.3313,13.0368,13.2761,1332036,0
+VYX.US,D,20040330,000000,13.2209,13.3374,13.1288,13.2822,1249884,0
+VYX.US,D,20040331,000000,13.319,13.6626,13.1963,13.5153,2935956,0
+VYX.US,D,20040401,000000,13.5828,13.8528,13.4969,13.8344,2747528,0
+VYX.US,D,20040402,000000,13.8344,14.0552,13.8037,13.9816,2078902,0
+VYX.US,D,20040405,000000,13.9816,14.1656,13.9816,14.1534,1545892,0
+VYX.US,D,20040406,000000,14.0798,14.184,14.0429,14.1411,1529266,0
+VYX.US,D,20040407,000000,14.0675,14.2883,13.9571,14.184,1338882,0
+VYX.US,D,20040408,000000,14.7239,14.7975,14.0491,14.1104,3510368,0
+VYX.US,D,20040412,000000,14.2025,14.4172,14.2025,14.3374,1803432,0
+VYX.US,D,20040413,000000,14.3436,14.4908,14.1472,14.2209,1796260,0
+VYX.US,D,20040414,000000,14.1718,14.3804,14.1411,14.3742,2104330,0
+VYX.US,D,20040415,000000,14.4294,14.4417,14.2209,14.2883,1853310,0
+VYX.US,D,20040416,000000,14.3374,14.3497,14.1411,14.3067,1569364,0
+VYX.US,D,20040419,000000,14.2393,14.3558,14.1411,14.2638,1373438,0
+VYX.US,D,20040420,000000,14.2638,14.362,14.1411,14.1411,1800172,0
+VYX.US,D,20040421,000000,14.1779,14.3497,14.0307,14.3067,1428532,0
+VYX.US,D,20040422,000000,14.3067,14.7546,14.3067,14.5521,1536438,0
+VYX.US,D,20040423,000000,14.4479,14.6012,14.2945,14.4908,910518,0
+VYX.US,D,20040426,000000,14.5399,14.6135,14.3313,14.3742,879548,0
+VYX.US,D,20040427,000000,14.4049,14.6564,14.2761,14.3313,1219892,0
+VYX.US,D,20040428,000000,14.227,14.3067,14.0798,14.1104,1305956,0
+VYX.US,D,20040429,000000,14.1104,14.2638,13.8405,14.0307,2659834,0
+VYX.US,D,20040430,000000,14.184,14.2638,13.6503,13.7055,3268150,0
+VYX.US,D,20040503,000000,13.7853,13.9448,13.7239,13.908,2384038,0
+VYX.US,D,20040504,000000,13.865,14.1411,13.8589,14.0368,1983710,0
+VYX.US,D,20040505,000000,13.9693,14.2515,13.8957,14.1963,2184200,0
+VYX.US,D,20040506,000000,13.8037,14.0245,13.8037,13.9571,1807344,0
+VYX.US,D,20040507,000000,13.9571,14.2025,13.8037,13.8896,1805714,0
+VYX.US,D,20040510,000000,13.8834,14.0798,13.7791,13.9325,1972300,0
+VYX.US,D,20040511,000000,13.9264,14.2331,13.8896,14.1534,2486728,0
+VYX.US,D,20040512,000000,14.0675,14.1656,13.638,14.0859,2535302,0
+VYX.US,D,20040513,000000,14.0368,14.2638,14.0184,14.2086,2128454,0
+VYX.US,D,20040514,000000,14.135,14.2393,13.9141,14.0982,2020874,0
+VYX.US,D,20040517,000000,13.8221,14,13.773,13.9141,1453308,0
+VYX.US,D,20040518,000000,13.9325,14.2209,13.9325,14.1902,1076452,0
+VYX.US,D,20040519,000000,14.2086,14.4233,14.1411,14.1411,1969040,0
+VYX.US,D,20040520,000000,14.0798,14.3006,14,14.0982,1550130,0
+VYX.US,D,20040521,000000,14.1779,14.1963,14.0552,14.1472,1245320,0
+VYX.US,D,20040524,000000,14.1656,14.3252,14.1104,14.2638,1583382,0
+VYX.US,D,20040525,000000,14.184,14.6626,14.1288,14.638,1467000,0
+VYX.US,D,20040526,000000,14.5706,14.7485,14.4724,14.6503,1914924,0
+VYX.US,D,20040527,000000,14.6503,14.7853,14.5767,14.6687,2174420,0
+VYX.US,D,20040528,000000,14.6319,14.7975,14.5706,14.7975,1697156,0
+VYX.US,D,20040601,000000,14.6503,14.8466,14.638,14.8098,2717210,0
+VYX.US,D,20040602,000000,14.8098,15.0307,14.7914,14.9755,1877434,0
+VYX.US,D,20040603,000000,14.865,14.9571,14.7853,14.8405,1274334,0
+VYX.US,D,20040604,000000,14.908,15.0736,14.7975,14.865,1991208,0
+VYX.US,D,20040607,000000,14.8466,15.1166,14.8466,15.1043,2069122,0
+VYX.US,D,20040608,000000,15,15.1534,14.9755,15.1043,1917532,0
+VYX.US,D,20040609,000000,15.0307,15.0859,15,15.0307,1476128,0
+VYX.US,D,20040610,000000,15.0184,15.0859,14.9632,15,1444180,0
+VYX.US,D,20040614,000000,14.7546,14.8344,14.7117,14.7914,1525354,0
+VYX.US,D,20040615,000000,14.7914,15.0429,14.7914,15,1091448,0
+VYX.US,D,20040616,000000,14.9509,15.1043,14.8773,15.0613,933338,0
+VYX.US,D,20040617,000000,15,15.0061,14.8589,14.9755,1387782,0
+VYX.US,D,20040618,000000,14.9755,15.0859,14.9141,15.0491,1512966,0
+VYX.US,D,20040621,000000,15,15.0859,14.773,14.8221,952246,0
+VYX.US,D,20040622,000000,14.7117,14.9264,14.6626,14.9264,1971974,0
+VYX.US,D,20040623,000000,14.9264,15.3252,14.908,15.3067,1266184,0
+VYX.US,D,20040624,000000,15.2331,15.2945,15.1166,15.1963,1536438,0
+VYX.US,D,20040625,000000,15.1534,15.3374,15,15.1902,2937912,0
+VYX.US,D,20040628,000000,15.227,15.2515,14.8344,14.8589,2133344,0
+VYX.US,D,20040629,000000,14.7975,15.0061,14.7791,14.9693,1144260,0
+VYX.US,D,20040630,000000,14.9387,15.2577,14.9018,15.2147,1492102,0
+VYX.US,D,20040701,000000,15.1534,15.2147,15.0429,15.1534,1532200,0
+VYX.US,D,20040702,000000,15.1227,15.1595,14.865,14.9632,687860,0
+VYX.US,D,20040706,000000,14.9325,14.9325,14.6319,14.7117,658194,0
+VYX.US,D,20040707,000000,14.6626,14.865,14.638,14.6687,957136,0
+VYX.US,D,20040708,000000,14.6687,14.7117,14.5031,14.5276,1727800,0
+VYX.US,D,20040709,000000,14.5399,14.6135,14.362,14.4233,1478410,0
+VYX.US,D,20040712,000000,15.1227,16.1288,15.0368,15.8957,11394026,0
+VYX.US,D,20040713,000000,15.7423,15.8282,15.4294,15.546,4396436,0
+VYX.US,D,20040714,000000,15.546,15.8896,15.4785,15.7546,2641904,0
+VYX.US,D,20040715,000000,15.6871,15.8098,15.6258,15.6442,1911012,0
+VYX.US,D,20040716,000000,15.6871,15.6871,15.2638,15.2822,1753554,0
+VYX.US,D,20040719,000000,15.2822,15.5153,15.2761,15.362,3008328,0
+VYX.US,D,20040720,000000,15.362,15.5031,15.2945,15.4601,2159098,0
+VYX.US,D,20040721,000000,15.6135,15.6319,14.9202,14.9202,1878738,0
+VYX.US,D,20040722,000000,14.8466,15.0429,14.6196,14.8528,2547364,0
+VYX.US,D,20040723,000000,14.8528,15.1043,14.7546,14.9693,2688848,0
+VYX.US,D,20040726,000000,14.9141,15.184,14.8896,14.9632,1623480,0
+VYX.US,D,20040727,000000,14.9816,15.1288,14.8466,15.0123,1952740,0
+VYX.US,D,20040728,000000,14.9816,15.0552,14.6012,15.0307,2143776,0
+VYX.US,D,20040729,000000,14.7975,14.8037,13.3988,13.9448,8596620,0
+VYX.US,D,20040730,000000,14.0491,14.3742,14.0491,14.2393,3808006,0
+VYX.US,D,20040802,000000,14.1963,14.1963,13.8773,14.1534,2038152,0
+VYX.US,D,20040803,000000,14.0491,14.0552,13.7423,13.773,2601154,0
+VYX.US,D,20040804,000000,13.7607,13.8834,13.589,13.816,2310036,0
+VYX.US,D,20040805,000000,13.7423,13.9325,13.5092,13.5092,2140842,0
+VYX.US,D,20040806,000000,13.4049,13.5153,13.1963,13.2147,1956000,0
+VYX.US,D,20040809,000000,13.2147,13.362,13.135,13.2025,1772788,0
+VYX.US,D,20040810,000000,13.2025,13.4479,13.1595,13.4417,1278246,0
+VYX.US,D,20040811,000000,13.319,13.454,13.1227,13.3558,1808648,0
+VYX.US,D,20040812,000000,13.2761,13.2883,13.0491,13.1779,1809300,0
+VYX.US,D,20040813,000000,13.1166,13.1963,12.9202,12.9632,2436850,0
+VYX.US,D,20040816,000000,13.0245,13.2515,12.8896,13.0123,2948996,0
+VYX.US,D,20040817,000000,13.0123,13.3681,12.9816,13.3006,1771810,0
+VYX.US,D,20040818,000000,13.1595,13.5644,13.1288,13.5583,1391694,0
+VYX.US,D,20040819,000000,13.5583,13.5583,13.3865,13.4847,1450700,0
+VYX.US,D,20040820,000000,13.454,13.7791,13.3742,13.7301,1593814,0
+VYX.US,D,20040823,000000,13.7055,13.7239,13.6074,13.6258,1347684,0
+VYX.US,D,20040824,000000,13.7178,13.7607,13.5521,13.6503,1481996,0
+VYX.US,D,20040825,000000,13.6319,13.7055,13.5706,13.6503,1748338,0
+VYX.US,D,20040826,000000,13.6564,13.8712,13.5583,13.865,1547196,0
+VYX.US,D,20040827,000000,13.8344,13.9509,13.7975,13.8896,985824,0
+VYX.US,D,20040830,000000,13.8896,13.8957,13.6687,13.6687,871724,0
+VYX.US,D,20040831,000000,13.6503,13.6626,13.4969,13.5521,1397562,0
+VYX.US,D,20040901,000000,13.4969,13.7485,13.4969,13.7362,1059500,0
+VYX.US,D,20040902,000000,13.7055,13.908,13.5644,13.8957,1405712,0
+VYX.US,D,20040903,000000,13.8466,13.865,13.6258,13.7607,1078408,0
+VYX.US,D,20040907,000000,13.8037,14.1166,13.8037,14.0245,1545566,0
+VYX.US,D,20040908,000000,13.9571,14.1227,13.9571,14.0736,1666512,0
+VYX.US,D,20040909,000000,14.0552,14.6074,14.0429,14.454,2254616,0
+VYX.US,D,20040910,000000,14.3742,14.8098,14.3374,14.7485,1917532,0
+VYX.US,D,20040913,000000,14.681,14.7791,14.6012,14.6442,1493406,0
+VYX.US,D,20040914,000000,14.4601,14.7117,14.4294,14.6687,1306282,0
+VYX.US,D,20040915,000000,14.6258,14.638,14.4049,14.4479,1117202,0
+VYX.US,D,20040916,000000,14.4908,14.7791,14.4908,14.7669,1343120,0
+VYX.US,D,20040917,000000,14.8896,15.0307,14.6933,15.0184,1906122,0
+VYX.US,D,20040920,000000,14.9632,15.3988,14.9387,15.1718,2037174,0
+VYX.US,D,20040921,000000,15.2454,15.6196,15.2086,15.5767,2116066,0
+VYX.US,D,20040922,000000,15.4233,15.5521,15.227,15.2331,1981754,0
+VYX.US,D,20040923,000000,15.184,15.227,15.0552,15.0552,1722910,0
+VYX.US,D,20040924,000000,15.0982,15.2883,15.0184,15.0368,1054284,0
+VYX.US,D,20040927,000000,15.0307,15.3926,14.9448,15.2638,1993490,0
+VYX.US,D,20040928,000000,15.2086,15.2945,15.092,15.1288,1415818,0
+VYX.US,D,20040929,000000,15.1411,15.2945,15.135,15.184,1668794,0
+VYX.US,D,20040930,000000,15.184,15.2699,15.1288,15.2147,4267992,0
+VYX.US,D,20041001,000000,15.2147,15.6319,15.2147,15.546,2299930,0
+VYX.US,D,20041004,000000,15.5767,15.8773,15.5706,15.6258,2063580,0
+VYX.US,D,20041005,000000,15.5644,15.5644,15.2638,15.2945,2146058,0
+VYX.US,D,20041006,000000,15.2945,15.3374,15.1963,15.3252,3441256,0
+VYX.US,D,20041007,000000,15.3497,15.5215,15.1779,15.1963,891936,0
+VYX.US,D,20041008,000000,15.1534,15.184,14.8466,14.9755,1240104,0
+VYX.US,D,20041011,000000,14.9018,15.0491,14.8344,15.0061,1995446,0
+VYX.US,D,20041012,000000,15.7975,15.9755,15.4049,15.9509,9338922,0
+VYX.US,D,20041013,000000,15.9816,16.5215,15.9202,16.0123,5934178,0
+VYX.US,D,20041014,000000,16.0123,16.2577,15.9939,16.2577,3242722,0
+VYX.US,D,20041015,000000,16.2454,16.2454,16.0245,16.1472,1912968,0
+VYX.US,D,20041018,000000,16.1043,16.5706,16.092,16.5644,1896994,0
+VYX.US,D,20041019,000000,16.454,16.8712,16.454,16.6871,3493090,0
+VYX.US,D,20041020,000000,16.5644,16.773,16.4969,16.546,2011420,0
+VYX.US,D,20041021,000000,16.5092,16.5153,16.3681,16.3804,2919982,0
+VYX.US,D,20041022,000000,16.411,16.4969,16.3313,16.3436,1623154,0
+VYX.US,D,20041025,000000,16.227,16.3497,16.1963,16.2454,1540350,0
+VYX.US,D,20041026,000000,16.2577,16.2761,16.0429,16.2454,1361376,0
+VYX.US,D,20041027,000000,16.1288,16.2883,16.0736,16.1902,2900748,0
+VYX.US,D,20041028,000000,16.1902,16.6748,16.0798,16.5215,2684284,0
+VYX.US,D,20041029,000000,16.7975,17.3558,16.7485,17.2883,5932548,0
+VYX.US,D,20041101,000000,16.8712,17.1779,15.8405,16.9509,8409822,0
+VYX.US,D,20041102,000000,16.8712,17.6503,16.8589,17.4847,5922768,0
+VYX.US,D,20041103,000000,17.4847,17.638,17.2883,17.3742,3556008,0
+VYX.US,D,20041104,000000,17.2454,17.5706,17.2209,17.5092,3837998,0
+VYX.US,D,20041105,000000,17.4847,17.6503,17.4847,17.5399,3090806,0
+VYX.US,D,20041108,000000,17.5153,17.5828,17.5153,17.5583,3181760,0
+VYX.US,D,20041109,000000,17.5828,17.6503,17.5153,17.6196,4006214,0
+VYX.US,D,20041110,000000,17.6074,17.6503,17.4049,17.5276,2443370,0
+VYX.US,D,20041111,000000,17.5276,17.638,17.5276,17.6074,2240924,0
+VYX.US,D,20041112,000000,17.589,17.6258,17.4233,17.6074,2484772,0
+VYX.US,D,20041115,000000,17.638,17.7914,17.6135,17.6503,3156658,0
+VYX.US,D,20041116,000000,17.6074,17.6258,17.3988,17.4172,2640274,0
+VYX.US,D,20041117,000000,17.4847,17.6503,17.4724,17.5399,3466032,0
+VYX.US,D,20041118,000000,17.4785,17.5828,17.454,17.5092,5013554,0
+VYX.US,D,20041119,000000,17.5521,17.6258,17.3926,17.4417,1747686,0
+VYX.US,D,20041122,000000,17.3681,17.6074,17.2454,17.5951,2730576,0
+VYX.US,D,20041123,000000,17.4847,18.1656,17.4847,18.1411,8109902,0
+VYX.US,D,20041124,000000,18.0982,18.2761,18.0245,18.227,3346064,0
+VYX.US,D,20041126,000000,18.1104,18.319,18.1104,18.2577,737086,0
+VYX.US,D,20041129,000000,18.2822,18.4233,18.0675,18.3374,2253638,0
+VYX.US,D,20041130,000000,18.3313,18.3313,18.0982,18.319,2199522,0
+VYX.US,D,20041201,000000,18.3436,18.8528,18.3436,18.8528,3789098,0
+VYX.US,D,20041202,000000,18.7117,19.1166,18.7117,19.0429,3389422,0
+VYX.US,D,20041203,000000,19.1411,20.3067,19.0859,20.2086,7928320,0
+VYX.US,D,20041206,000000,19.9387,20.6503,19.7239,20.4294,4703854,0
+VYX.US,D,20041207,000000,20.3865,20.7485,19.9448,19.9755,3272062,0
+VYX.US,D,20041208,000000,19.9387,20.0859,19.7853,20.0245,2582572,0
+VYX.US,D,20041209,000000,20.0245,20.3988,19.7423,20.3067,4692770,0
+VYX.US,D,20041210,000000,20.1718,20.7546,20.1718,20.589,2725034,0
+VYX.US,D,20041213,000000,20.4724,20.8896,20.4724,20.8712,3086242,0
+VYX.US,D,20041214,000000,20.8712,21.6564,20.8712,21.5215,5402472,0
+VYX.US,D,20041215,000000,21.3804,21.7791,21.319,21.4417,2771652,0
+VYX.US,D,20041216,000000,21.411,21.5337,21.2577,21.3129,2213540,0
+VYX.US,D,20041217,000000,21.1104,21.2086,20.9387,21.0613,3082982,0
+VYX.US,D,20041220,000000,21.184,21.3681,20.8712,21.0429,2673526,0
+VYX.US,D,20041221,000000,21.092,21.3926,20.7975,21.1656,2282000,0
+VYX.US,D,20041222,000000,21.4601,21.5337,21.2822,21.3681,2274828,0
+VYX.US,D,20041223,000000,21.2883,21.3067,21.1166,21.2638,895522,0
+VYX.US,D,20041227,000000,21.2638,21.3252,20.9816,21.0245,1034072,0
+VYX.US,D,20041228,000000,21.0245,21.3681,21.0061,21.3252,1031138,0
+VYX.US,D,20041229,000000,21.319,21.4233,21.2454,21.3558,912800,0
+VYX.US,D,20041230,000000,21.2883,21.3374,21.0982,21.1963,1084602,0
+VYX.US,D,20041231,000000,21.1656,21.3129,21.1656,21.2393,803590,0
+VYX.US,D,20050103,000000,21.2393,21.2699,20.8037,20.9571,2298952,0
+VYX.US,D,20050104,000000,20.9816,21.1902,20.362,20.5215,2365782,0
+VYX.US,D,20050105,000000,20.5215,20.7423,20.4233,20.4663,1142956,0
+VYX.US,D,20050106,000000,20.454,20.454,19.9877,20.4356,2504332,0
+VYX.US,D,20050107,000000,20.546,20.5706,20.0736,20.2638,1725518,0
+VYX.US,D,20050110,000000,20.1043,20.6503,19.9693,20.6012,3202950,0
+VYX.US,D,20050111,000000,20.5276,20.7423,20.1902,20.6074,2144102,0
+VYX.US,D,20050112,000000,20.2454,20.3742,19.5828,19.8589,5566450,0
+VYX.US,D,20050113,000000,19.8773,20.2331,19.8773,20.1104,3361712,0
+VYX.US,D,20050114,000000,20.1104,20.184,19.9018,19.9877,3997412,0
+VYX.US,D,20050118,000000,20.3067,21.3006,20.3067,21.2638,6981290,0
+VYX.US,D,20050119,000000,21.2209,21.4417,21.0123,21.2699,3057228,0
+VYX.US,D,20050120,000000,21.0613,21.546,20.9018,21.3681,4054788,0
+VYX.US,D,20050121,000000,21.3681,21.4417,20.8221,20.8712,2702540,0
+VYX.US,D,20050124,000000,20.8773,21.0982,20.7362,20.7485,2211421,0
+VYX.US,D,20050125,000000,20.8896,21,20.5951,20.7178,2094061,0
+VYX.US,D,20050126,000000,20.7178,20.7914,20.4847,20.7669,2367249,0
+VYX.US,D,20050127,000000,21.135,21.1718,20.5521,20.8589,2599850,0
+VYX.US,D,20050128,000000,20.8221,21.0736,20.4908,20.9877,1907263,0
+VYX.US,D,20050131,000000,20.9877,21.2577,20.8834,20.9693,2755678,0
+VYX.US,D,20050201,000000,20.8896,21.4233,20.773,21.3804,2570510,0
+VYX.US,D,20050202,000000,21.3804,21.9325,21.3742,21.8589,3252502,0
+VYX.US,D,20050203,000000,21.7178,22.0736,21.7178,22.0245,3155680,0
+VYX.US,D,20050204,000000,22.0245,22.6196,21.9877,22.6196,4061634,0
+VYX.US,D,20050207,000000,22.5951,22.7607,22.4417,22.638,2505473,0
+VYX.US,D,20050208,000000,22.638,22.681,22.3926,22.5828,1805225,0
+VYX.US,D,20050209,000000,22.5828,22.7239,22.5153,22.5153,2855923,0
+VYX.US,D,20050210,000000,22.6258,22.7546,22.4601,22.6994,2258039,0
+VYX.US,D,20050211,000000,22.6994,23.3067,22.5215,23.227,2485098,0
+VYX.US,D,20050214,000000,23.1472,23.3988,23.0859,23.227,2346385,0
+VYX.US,D,20050215,000000,23.1288,23.454,23.0552,23.3865,1884932,0
+VYX.US,D,20050216,000000,23.3436,23.6196,23.1411,23.4724,2269286,0
+VYX.US,D,20050217,000000,23.3926,23.4785,23.0429,23.0859,1483952,0
+VYX.US,D,20050218,000000,23.0859,23.1718,22.8834,23.0675,1446788,0
+VYX.US,D,20050222,000000,23.0675,23.3067,22.9141,23.1166,2129106,0
+VYX.US,D,20050223,000000,23.1166,23.411,23.0613,23.3804,1525680,0
+VYX.US,D,20050224,000000,23.2515,23.5215,23.1902,23.4663,1501882,0
+VYX.US,D,20050225,000000,23.4356,24.1718,23.4356,24.1595,1783709,0
+VYX.US,D,20050228,000000,23.9264,24.1104,23.589,23.9202,2001640,0
+VYX.US,D,20050301,000000,23.8098,24.1043,23.7117,23.865,1698623,0
+VYX.US,D,20050302,000000,23.8037,23.8037,23.3129,23.5644,2914440,0
+VYX.US,D,20050303,000000,23.5644,23.681,23.3129,23.4847,1888192,0
+VYX.US,D,20050304,000000,23.4847,23.7178,23.3374,23.546,1418426,0
+VYX.US,D,20050307,000000,23.546,23.9202,23.454,23.7546,1272378,0
+VYX.US,D,20050308,000000,23.6258,23.6626,23.3129,23.4663,1110682,0
+VYX.US,D,20050309,000000,23.4049,23.7791,23.3436,23.681,1562681,0
+VYX.US,D,20050310,000000,23.6871,23.908,23.6503,23.7607,1308890,0
+VYX.US,D,20050311,000000,23.7669,24.1411,23.7669,23.9509,1927801,0
+VYX.US,D,20050314,000000,23.8773,24.0429,23.7423,23.9387,1161701,0
+VYX.US,D,20050315,000000,23.9448,24.2331,23.9448,24.135,1227227,0
+VYX.US,D,20050316,000000,24.0245,24.2025,23.7301,24.0429,1237659,0
+VYX.US,D,20050317,000000,24.0552,24.1227,23.7485,23.7975,1367733,0
+VYX.US,D,20050318,000000,23.7975,24.1104,23.6258,24.0798,1684931,0
+VYX.US,D,20050321,000000,24.0184,24.2331,23.8098,24.0061,771153,0
+VYX.US,D,20050322,000000,23.9325,24.2025,23.6687,23.7301,1240756,0
+VYX.US,D,20050323,000000,23.7362,24.1411,23.7362,23.9877,1341164,0
+VYX.US,D,20050324,000000,23.9939,24.4417,23.9448,24.0798,1465859,0
+VYX.US,D,20050328,000000,24.2025,24.2025,23.2393,23.2515,7055781,0
+VYX.US,D,20050329,000000,23.1288,23.4847,19.1718,19.2638,37833278,0
+VYX.US,D,20050330,000000,19.589,20.6196,19.4785,20.5031,17173680,0
+VYX.US,D,20050331,000000,20.5828,20.6994,20.1227,20.6994,4353241,0
+VYX.US,D,20050401,000000,20.6994,20.9325,20.2822,20.5031,3653808,0
+VYX.US,D,20050404,000000,20.7301,21.0736,20.6687,20.9571,3730581,0
+VYX.US,D,20050405,000000,21.0798,21.3497,21.0184,21.3313,2655759,0
+VYX.US,D,20050406,000000,21.3374,21.5153,21.2515,21.2883,2297811,0
+VYX.US,D,20050407,000000,21.2883,21.3988,21.0429,21.2945,2127802,0
+VYX.US,D,20050408,000000,21.3926,21.5521,21.1472,21.2638,2048910,0
+VYX.US,D,20050411,000000,22.0859,22.3313,21.6074,21.6258,5509237,0
+VYX.US,D,20050412,000000,21.6258,21.8466,21.1534,21.7607,3217783,0
+VYX.US,D,20050413,000000,21.8098,21.8098,21.2577,21.3313,1772136,0
+VYX.US,D,20050414,000000,21.3681,21.9325,21.2883,21.4785,2546549,0
+VYX.US,D,20050415,000000,21.319,21.3252,20.6135,20.773,2872060,0
+VYX.US,D,20050418,000000,20.7301,20.7853,20.4601,20.6748,1978657,0
+VYX.US,D,20050419,000000,20.7362,21.0429,20.7362,20.9755,2051029,0
+VYX.US,D,20050420,000000,20.9509,20.9571,20.2086,20.2393,2688359,0
+VYX.US,D,20050421,000000,20.4908,20.7362,20.3313,20.6748,3457393,0
+VYX.US,D,20050422,000000,20.6748,20.6933,20.3252,20.5521,1306445,0
+VYX.US,D,20050425,000000,20.6258,20.8466,20.5399,20.6933,1708077,0
+VYX.US,D,20050426,000000,20.5521,20.7178,20.2515,20.2515,1704165,0
+VYX.US,D,20050427,000000,20.0061,20.4601,19.8589,20.2331,2926828,0
+VYX.US,D,20050428,000000,20.2331,20.4847,19.9018,20.1902,2330085,0
+VYX.US,D,20050429,000000,20.3252,20.362,19.9693,20.2454,2256898,0
+VYX.US,D,20050502,000000,20.2454,20.7055,20.2454,20.5399,2459996,0
+VYX.US,D,20050503,000000,20.3742,20.6748,20.2147,20.5583,2011094,0
+VYX.US,D,20050504,000000,20.5521,20.5583,20.2209,20.2883,2978988,0
+VYX.US,D,20050505,000000,20.2209,20.6319,20.1166,20.6074,1611092,0
+VYX.US,D,20050506,000000,20.7607,21.1227,20.6074,21.1043,1755673,0
+VYX.US,D,20050509,000000,20.9816,21.5031,20.9816,21.5031,2545408,0
+VYX.US,D,20050510,000000,21.2883,21.5399,21.1166,21.1534,2246140,0
+VYX.US,D,20050511,000000,21.4785,21.9877,21.4049,21.9755,3028866,0
+VYX.US,D,20050512,000000,22.1288,22.6626,22.1288,22.3926,3385347,0
+VYX.US,D,20050513,000000,22.3926,22.9571,22.3313,22.8221,3581762,0
+VYX.US,D,20050516,000000,22.8466,22.8466,22.5828,22.8282,2017614,0
+VYX.US,D,20050517,000000,22.7055,22.7669,22.2209,22.411,2772793,0
+VYX.US,D,20050518,000000,22.4847,23.3804,22.4847,23.2638,2443533,0
+VYX.US,D,20050519,000000,23.1963,23.2086,22.6748,22.8773,2448912,0
+VYX.US,D,20050520,000000,22.8773,22.8773,22.6442,22.7607,1158604,0
+VYX.US,D,20050523,000000,22.8405,22.8773,22.6687,22.7791,2262603,0
+VYX.US,D,20050524,000000,22.7853,22.8896,22.6994,22.8098,2394144,0
+VYX.US,D,20050525,000000,22.7178,22.7791,22.4969,22.638,1564474,0
+VYX.US,D,20050526,000000,22.6871,22.9264,22.638,22.6994,1376861,0
+VYX.US,D,20050527,000000,22.6994,22.7914,22.5951,22.681,1178653,0
+VYX.US,D,20050531,000000,22.6871,22.6871,22.3252,22.4724,1669609,0
+VYX.US,D,20050601,000000,22.4233,22.8528,22.3804,22.7853,1701883,0
+VYX.US,D,20050602,000000,22.7914,22.9325,22.5092,22.6503,1804084,0
+VYX.US,D,20050603,000000,22.638,22.6626,22.3313,22.3804,1424783,0
+VYX.US,D,20050606,000000,22.3558,22.5951,22.1656,22.5583,827388,0
+VYX.US,D,20050607,000000,22.6196,22.9755,22.5276,22.5276,1970996,0
+VYX.US,D,20050608,000000,22.5951,22.681,22.4172,22.4969,971969,0
+VYX.US,D,20050609,000000,22.3681,22.4847,22.2945,22.4172,1685094,0
+VYX.US,D,20050610,000000,22.3313,22.3926,21.9632,22.2025,1695363,0
+VYX.US,D,20050613,000000,22.0859,22.4663,22.0859,22.3497,1137740,0
+VYX.US,D,20050614,000000,22.3436,22.3865,21.9877,22.0491,1519649,0
+VYX.US,D,20050615,000000,22.0859,22.6687,21.9816,22.6626,1798379,0
+VYX.US,D,20050616,000000,22.6564,23.0552,22.6319,23.0552,1292590,0
+VYX.US,D,20050617,000000,23.2086,23.2086,22.6135,22.7239,1863742,0
+VYX.US,D,20050620,000000,22.5706,22.6933,22.2638,22.638,940021,0
+VYX.US,D,20050621,000000,22.6503,22.6687,22.2638,22.5399,950616,0
+VYX.US,D,20050622,000000,22.7546,22.8466,22.2638,22.5276,1562192,0
+VYX.US,D,20050623,000000,22.4172,22.6564,22.3006,22.3067,1834565,0
+VYX.US,D,20050624,000000,22.2699,22.4969,22.092,22.1411,3074180,0
+VYX.US,D,20050627,000000,22.1779,22.2209,22.0982,22.1595,2016473,0
+VYX.US,D,20050628,000000,22.319,22.6564,22.2086,22.4724,1479388,0
+VYX.US,D,20050629,000000,22.4356,22.5153,22.319,22.362,1273030,0
+VYX.US,D,20050630,000000,22.3681,22.3681,21.3497,21.546,6922773,0
+VYX.US,D,20050701,000000,21.4785,21.6564,21.0736,21.4663,2084444,0
+VYX.US,D,20050705,000000,21.362,21.9141,21.3067,21.8589,964960,0
+VYX.US,D,20050706,000000,21.8221,21.9202,21.5521,21.5583,1945568,0
+VYX.US,D,20050707,000000,21.2515,21.7485,21.2086,21.7485,1504979,0
+VYX.US,D,20050708,000000,21.7178,22.0184,21.3926,21.8282,2195121,0
+VYX.US,D,20050711,000000,21.9325,22.5521,21.8712,22.4908,1739210,0
+VYX.US,D,20050712,000000,22.3926,22.5828,21.0982,21.2331,10011297,0
+VYX.US,D,20050713,000000,21.1534,21.3926,21.1227,21.1718,2704985,0
+VYX.US,D,20050714,000000,21.2883,21.6258,21.1963,21.2086,1357464,0
+VYX.US,D,20050715,000000,21.2086,21.2454,20.9571,20.9755,1151106,0
+VYX.US,D,20050718,000000,20.9755,21.2454,20.8589,21.1043,1438475,0
+VYX.US,D,20050719,000000,21.184,21.3313,20.9018,21.2638,1959423,0
+VYX.US,D,20050720,000000,21.1411,21.5337,21.0429,21.4785,1317692,0
+VYX.US,D,20050721,000000,21.3988,21.4785,21.1043,21.3129,1633423,0
+VYX.US,D,20050722,000000,21.2393,21.319,21,21.319,1005710,0
+VYX.US,D,20050725,000000,21.2822,21.2822,21.0307,21.0429,992996,0
+VYX.US,D,20050726,000000,21.0491,21.0552,20.3497,20.3926,4038162,0
+VYX.US,D,20050727,000000,20.6748,21.0736,20.4049,20.9325,3837672,0
+VYX.US,D,20050728,000000,21.2393,21.546,20.9816,21.5337,1819895,0
+VYX.US,D,20050729,000000,21.454,21.6442,21.2025,21.2945,1340186,0
+VYX.US,D,20050801,000000,21.2945,21.3006,20.4356,20.5337,4227405,0
+VYX.US,D,20050802,000000,20.5337,21.0675,20.4479,20.8528,3109225,0
+VYX.US,D,20050803,000000,20.8712,21.1104,20.7178,20.908,2392025,0
+VYX.US,D,20050804,000000,20.8957,21.3926,20.8896,21.2822,2527967,0
+VYX.US,D,20050805,000000,21.184,21.4663,21.0307,21.3436,2947529,0
+VYX.US,D,20050808,000000,21.3374,21.5767,21.2638,21.5031,1787295,0
+VYX.US,D,20050809,000000,21.5337,21.7301,21.4663,21.5583,1573113,0
+VYX.US,D,20050810,000000,21.5644,22.0184,21.3742,21.7791,1838151,0
+VYX.US,D,20050811,000000,21.7362,22.1411,21.7117,22.1411,1330406,0
+VYX.US,D,20050812,000000,21.9571,22.0613,21.773,21.9632,1822992,0
+VYX.US,D,20050815,000000,21.8712,22.3558,21.7055,22.3006,1703187,0
+VYX.US,D,20050816,000000,22.1043,22.1043,21.8405,21.9693,1653146,0
+VYX.US,D,20050817,000000,22.0368,22.2209,21.9018,22.0613,1356649,0
+VYX.US,D,20050818,000000,22.0245,22.1902,21.8405,21.8957,1582730,0
+VYX.US,D,20050819,000000,21.9202,21.9571,21.7117,21.7117,1200821,0
+VYX.US,D,20050822,000000,21.7178,22.1166,21.411,21.638,1965780,0
+VYX.US,D,20050823,000000,21.589,21.908,21.411,21.7791,2341169,0
+VYX.US,D,20050824,000000,21.7791,21.8589,21.454,21.454,2258039,0
+VYX.US,D,20050825,000000,21.454,21.6994,21.2331,21.454,1796586,0
+VYX.US,D,20050826,000000,21.319,21.454,21.1166,21.3374,1126493,0
+VYX.US,D,20050829,000000,21.1656,21.546,21.0368,21.411,792832,0
+VYX.US,D,20050830,000000,21.2638,21.2883,20.816,20.9202,2049562,0
+VYX.US,D,20050831,000000,20.8834,21.0736,20.773,20.9939,2309873,0
+VYX.US,D,20050901,000000,20.9939,21.0245,20.4847,20.6196,3068801,0
+VYX.US,D,20050902,000000,20.4417,20.6564,20.411,20.5215,1716716,0
+VYX.US,D,20050906,000000,20.5153,20.5951,20.1902,20.4172,2926665,0
+VYX.US,D,20050907,000000,20.3865,20.5215,20.3681,20.4908,3290807,0
+VYX.US,D,20050908,000000,20.4908,20.5767,20.1595,20.2393,1283625,0
+VYX.US,D,20050909,000000,20.2393,20.2454,19.5153,19.5951,3356985,0
+VYX.US,D,20050912,000000,19.5828,19.7485,19.3681,19.5399,2391699,0
+VYX.US,D,20050913,000000,19.454,19.7546,19.454,19.7055,1789577,0
+VYX.US,D,20050914,000000,19.6933,19.8282,19.4847,19.4969,1525517,0
+VYX.US,D,20050915,000000,19.4785,19.5706,19.227,19.3252,2391047,0
+VYX.US,D,20050916,000000,19.4172,19.5399,19.3558,19.5399,1464555,0
+VYX.US,D,20050919,000000,19.5153,19.681,19.3742,19.589,1729267,0
+VYX.US,D,20050920,000000,19.589,19.9325,19.4847,19.4847,2385831,0
+VYX.US,D,20050921,000000,19.3252,19.3313,18.0491,18.4663,8313489,0
+VYX.US,D,20050922,000000,18.3497,18.7423,18.2699,18.7117,2930903,0
+VYX.US,D,20050923,000000,18.7423,19.1656,18.6319,18.9509,2270590,0
+VYX.US,D,20050926,000000,19.0123,19.1411,18.5276,18.6687,843199,0
+VYX.US,D,20050927,000000,18.6012,18.8037,18.4172,18.7117,1406038,0
+VYX.US,D,20050928,000000,18.7423,18.8221,18.3497,18.4663,2062765,0
+VYX.US,D,20050929,000000,18.5092,19.1411,18.4356,19.0307,3125525,0
+VYX.US,D,20050930,000000,19.0859,19.9202,19.0307,19.5767,2268145,0
+VYX.US,D,20051003,000000,19.5399,20.1472,19.5399,19.865,2087867,0
+VYX.US,D,20051004,000000,19.865,20.1534,19.4049,19.4479,1189248,0
+VYX.US,D,20051005,000000,19.3497,19.4601,19.0184,19.0184,1457383,0
+VYX.US,D,20051006,000000,19.0184,19.1104,18.9939,19.0491,2162847,0
+VYX.US,D,20051007,000000,19.0736,19.1043,18.9816,19.0552,1612070,0
+VYX.US,D,20051010,000000,19.0368,19.1472,18.8834,18.9877,986639,0
+VYX.US,D,20051011,000000,20.8589,21.1656,19.5031,19.7791,11275199,0
+VYX.US,D,20051012,000000,20.2638,20.2638,19.7607,20.1534,5147703,0
+VYX.US,D,20051013,000000,20,20.1656,19.6871,19.8466,2547038,0
+VYX.US,D,20051014,000000,20.0613,20.2393,19.6871,19.9877,1555672,0
+VYX.US,D,20051017,000000,19.9264,19.9448,19.4294,19.5828,1937744,0
+VYX.US,D,20051018,000000,19.5399,19.589,19.3129,19.3865,1732038,0
+VYX.US,D,20051019,000000,19.2086,19.4417,18.9693,19.4294,1365940,0
+VYX.US,D,20051020,000000,19.4172,19.816,19.0798,19.1902,1216795,0
+VYX.US,D,20051021,000000,19.227,19.2945,19.0429,19.1656,1309053,0
+VYX.US,D,20051024,000000,19.1472,19.4233,18.865,19.2209,2299441,0
+VYX.US,D,20051025,000000,19.092,19.3313,18.8773,19.0061,1291775,0
+VYX.US,D,20051026,000000,18.865,18.9877,18.5399,18.6503,3018597,0
+VYX.US,D,20051027,000000,18.865,19.184,18.5583,18.6074,2573770,0
+VYX.US,D,20051028,000000,18.6503,18.6871,17.8466,18.3558,3918520,0
+VYX.US,D,20051031,000000,18.4049,18.7485,18.3988,18.5399,2073360,0
+VYX.US,D,20051101,000000,18.3865,18.7607,18.3865,18.5215,1984036,0
+VYX.US,D,20051102,000000,18.4663,18.8896,18.3129,18.4724,2339213,0
+VYX.US,D,20051103,000000,18.5337,18.7546,18.3067,18.5583,2123075,0
+VYX.US,D,20051104,000000,18.6196,18.6196,18.2822,18.4049,1812723,0
+VYX.US,D,20051107,000000,18.3865,18.4601,18.2454,18.3436,1680204,0
+VYX.US,D,20051108,000000,18.2209,18.3067,18.0245,18.2147,2113621,0
+VYX.US,D,20051109,000000,18.2393,18.4049,18.1779,18.1902,2460485,0
+VYX.US,D,20051110,000000,18.2822,18.4294,18.1043,18.1288,1714597,0
+VYX.US,D,20051111,000000,18.0798,18.4294,18.0675,18.3313,2569695,0
+VYX.US,D,20051114,000000,18.3865,18.5031,18.2945,18.3252,2479882,0
+VYX.US,D,20051115,000000,18.2822,18.4049,17.8528,17.9571,1788599,0
+VYX.US,D,20051116,000000,17.9448,18.4294,17.9325,18.2147,2810935,0
+VYX.US,D,20051117,000000,18.2515,18.3436,18.1779,18.2331,3026258,0
+VYX.US,D,20051118,000000,18.4049,18.4049,18.184,18.2515,2684936,0
+VYX.US,D,20051121,000000,18.2025,18.773,18.2025,18.7669,4413714,0
+VYX.US,D,20051122,000000,18.7485,18.9448,18.6503,18.8466,2337746,0
+VYX.US,D,20051123,000000,18.8098,20.1902,18.7485,19.816,5574926,0
+VYX.US,D,20051125,000000,19.816,19.9448,19.7239,19.816,1108726,0
+VYX.US,D,20051128,000000,19.8466,20.092,19.816,20.0245,3560735,0
+VYX.US,D,20051129,000000,20.0982,20.1227,19.9202,19.9693,1898624,0
+VYX.US,D,20051130,000000,19.9755,21.0123,19.9693,20.8282,4931565,0
+VYX.US,D,20051201,000000,20.7178,20.9202,20.5521,20.7914,3281190,0
+VYX.US,D,20051202,000000,20.7362,20.8773,20.5828,20.7423,2054778,0
+VYX.US,D,20051205,000000,20.3313,20.7853,20.2945,20.7178,2556003,0
+VYX.US,D,20051206,000000,20.7669,20.9755,20.6994,20.9325,2140516,0
+VYX.US,D,20051207,000000,20.8589,21.2209,20.8282,21.2086,3840932,0
+VYX.US,D,20051208,000000,21.1902,21.3313,20.9693,21.0429,5742327,0
+VYX.US,D,20051209,000000,21.0429,21.4417,20.9816,21.362,1536927,0
+VYX.US,D,20051212,000000,21.3313,21.5521,21.2577,21.4417,1898787,0
+VYX.US,D,20051213,000000,21.2883,21.3558,20.8589,21.0859,3207351,0
+VYX.US,D,20051214,000000,21.0859,21.2454,20.9325,21.0736,4800513,0
+VYX.US,D,20051215,000000,21.0736,21.1595,20.9264,21.0123,4699616,0
+VYX.US,D,20051216,000000,21.1043,21.4724,21.0736,21.2025,5893591,0
+VYX.US,D,20051219,000000,21.1472,21.1963,20.9264,20.9387,1441409,0
+VYX.US,D,20051220,000000,20.9018,21.1779,20.8712,21.0245,1236844,0
+VYX.US,D,20051221,000000,21.1043,21.1104,20.7975,20.8589,3179641,0
+VYX.US,D,20051222,000000,20.8834,21.1656,20.8466,21.092,3369210,0
+VYX.US,D,20051223,000000,21.184,21.2577,21.0613,21.1472,2345570,0
+VYX.US,D,20051227,000000,21.1166,21.1472,20.6748,20.7791,1294872,0
+VYX.US,D,20051228,000000,20.7791,21,20.5644,20.8896,2544593,0
+VYX.US,D,20051229,000000,20.9202,20.9632,20.8834,20.908,1660970,0
+VYX.US,D,20051230,000000,20.8896,20.9141,20.7669,20.8221,1513292,0
+VYX.US,D,20060103,000000,20.9816,21.0429,20.7362,20.8528,2465538,0
+VYX.US,D,20060104,000000,20.8589,20.9816,20.6135,20.8282,4689836,0
+VYX.US,D,20060105,000000,20.8221,20.9816,20.7791,20.9509,5016651,0
+VYX.US,D,20060106,000000,20.9816,21.3436,20.9509,21.3436,7217477,0
+VYX.US,D,20060109,000000,21.4356,22.1104,21.4356,21.9018,2987301,0
+VYX.US,D,20060110,000000,21.9018,22.5951,21.8037,22.5092,4182743,0
+VYX.US,D,20060111,000000,22.454,22.5583,22.2393,22.5153,2169367,0
+VYX.US,D,20060112,000000,22.5153,22.7301,22.3313,22.5583,1505142,0
+VYX.US,D,20060113,000000,22.5276,22.7362,22.3497,22.6994,1391368,0
+VYX.US,D,20060117,000000,23.4049,23.7301,22.7055,23,4682175,0
+VYX.US,D,20060118,000000,23,23.3006,22.8221,23.1472,2153556,0
+VYX.US,D,20060119,000000,23.1411,23.6196,23.0675,23.6196,4028871,0
+VYX.US,D,20060120,000000,23.589,23.7055,22.8712,22.9202,2975728,0
+VYX.US,D,20060123,000000,23.0061,23.2515,22.8221,22.8528,1495362,0
+VYX.US,D,20060124,000000,22.8221,22.9509,22.6994,22.908,3098956,0
+VYX.US,D,20060125,000000,22.908,22.9693,22.5276,22.638,2354535,0
+VYX.US,D,20060126,000000,23.0061,23.2638,22.3129,22.5828,3997249,0
+VYX.US,D,20060127,000000,22.5767,23.1227,22.4417,23,1853636,0
+VYX.US,D,20060130,000000,23.0368,23.2822,22.8834,23.0184,1447766,0
+VYX.US,D,20060131,000000,22.9141,23.0184,22.7362,22.7914,2316556,0
+VYX.US,D,20060201,000000,22.8282,23.362,22.8037,23.319,1964965,0
+VYX.US,D,20060202,000000,23.1902,23.638,23.1779,23.5215,3337588,0
+VYX.US,D,20060203,000000,23.3436,23.5706,23.3436,23.5153,1724703,0
+VYX.US,D,20060206,000000,23.411,23.4785,23.0184,23.1043,2432123,0
+VYX.US,D,20060207,000000,23.2025,24.0245,23.1902,23.816,2726175,0
+VYX.US,D,20060208,000000,23.6196,23.8957,23.5031,23.8344,2178332,0
+VYX.US,D,20060209,000000,23.773,23.908,23.6871,23.8221,2313133,0
+VYX.US,D,20060210,000000,23.5276,23.8712,23.2331,23.7975,1975397,0
+VYX.US,D,20060213,000000,23.7975,23.8221,23.5951,23.6442,918994,0
+VYX.US,D,20060214,000000,23.6258,23.8957,23.589,23.6196,2114925,0
+VYX.US,D,20060215,000000,23.6442,23.7117,23.3926,23.3926,1652820,0
+VYX.US,D,20060216,000000,23.5092,24.2945,23.5092,24.2945,1924378,0
+VYX.US,D,20060217,000000,24.2761,24.4847,23.9264,24.3313,1506283,0
+VYX.US,D,20060221,000000,24.0736,24.0736,23.816,23.8896,960559,0
+VYX.US,D,20060222,000000,23.9264,24.0123,23.8098,23.8589,2015658,0
+VYX.US,D,20060223,000000,23.7055,24.1656,23.6503,23.9877,1512640,0
+VYX.US,D,20060224,000000,24.1411,24.5153,24.0798,24.4908,1776211,0
+VYX.US,D,20060227,000000,24.5399,25.0552,24.4601,24.7055,2437665,0
+VYX.US,D,20060228,000000,24.5092,25.0184,24.4233,24.5951,3035549,0
+VYX.US,D,20060301,000000,24.3436,24.6564,24.1595,24.5828,1504490,0
+VYX.US,D,20060302,000000,24.2945,24.4724,24.1902,24.4049,897152,0
+VYX.US,D,20060303,000000,23.9387,24.5215,23.7914,24.1411,1140511,0
+VYX.US,D,20060306,000000,24.0245,24.2577,23.6503,23.9325,866345,0
+VYX.US,D,20060307,000000,23.7914,24.1043,23.7178,24.0613,962841,0
+VYX.US,D,20060308,000000,24,24.3681,23.8834,24.2577,1364147,0
+VYX.US,D,20060309,000000,24.2945,24.6933,24.2393,24.5031,1489331,0
+VYX.US,D,20060310,000000,24.4969,24.6626,24.319,24.4049,970502,0
+VYX.US,D,20060313,000000,24.4969,24.6933,24.4049,24.4233,578487,0
+VYX.US,D,20060314,000000,24.3006,24.6933,24.184,24.638,827877,0
+VYX.US,D,20060315,000000,24.5276,24.6258,24.2454,24.2945,1557302,0
+VYX.US,D,20060316,000000,24.3067,24.3988,24.1166,24.135,989899,0
+VYX.US,D,20060317,000000,24.2147,24.2454,23.7853,24.2086,1543610,0
+VYX.US,D,20060320,000000,24.184,24.362,24.0307,24.0368,598047,0
+VYX.US,D,20060321,000000,24.1288,24.3558,23.9816,24.0736,793321,0
+VYX.US,D,20060322,000000,24.0184,24.184,23.8896,24.0552,509375,0
+VYX.US,D,20060323,000000,23.9693,24.184,23.8589,24.1288,1555183,0
+VYX.US,D,20060324,000000,24.1043,24.1166,23.9387,24,1286559,0
+VYX.US,D,20060327,000000,23.9202,24.5399,23.8957,24.3865,1304326,0
+VYX.US,D,20060328,000000,24.4294,25.7423,24.3742,25.5092,3286732,0
+VYX.US,D,20060329,000000,25.5092,26.2515,25.1227,25.9448,2988931,0
+VYX.US,D,20060330,000000,25.8282,25.8896,25.5276,25.7669,1510521,0
+VYX.US,D,20060331,000000,25.7669,25.9877,25.6319,25.638,1276616,0
+VYX.US,D,20060403,000000,25.6442,26.1472,25.5399,25.9571,1603105,0
+VYX.US,D,20060404,000000,25.9632,26.0982,25.7791,25.8589,1911501,0
+VYX.US,D,20060405,000000,25.7791,26.1411,25.7423,26.0245,690794,0
+VYX.US,D,20060406,000000,26.0736,26.1656,25.7669,25.9325,672375,0
+VYX.US,D,20060407,000000,25.9816,26.2761,25.8282,25.9202,720786,0
+VYX.US,D,20060410,000000,25.8466,25.8528,25.5644,25.6933,1071073,0
+VYX.US,D,20060411,000000,25.5951,25.7362,25.3252,25.5092,919320,0
+VYX.US,D,20060412,000000,25.4479,25.546,25.3374,25.3681,1509543,0
+VYX.US,D,20060413,000000,25.2393,25.3129,25.1043,25.2147,1396584,0
+VYX.US,D,20060417,000000,25.3252,25.4172,25.2761,25.411,1067487,0
+VYX.US,D,20060418,000000,25.5215,26.4601,25.4172,26.3926,1480855,0
+VYX.US,D,20060419,000000,26.3804,26.9939,26.3558,26.3865,1731060,0
+VYX.US,D,20060420,000000,26.2883,26.5153,26.0736,26.3804,1169688,0
+VYX.US,D,20060421,000000,26.4049,26.4049,25.8282,25.9387,1435867,0
+VYX.US,D,20060424,000000,25.9509,26.0184,25.6442,25.773,1732038,0
+VYX.US,D,20060425,000000,25.773,26.2699,25.6503,26.1472,1136925,0
+VYX.US,D,20060426,000000,26.6748,27.2699,26.6135,26.9693,4044682,0
+VYX.US,D,20060427,000000,25,25.319,23.2147,24.2945,10556369,0
+VYX.US,D,20060428,000000,24.3129,24.3129,23.7791,24.1718,2332530,0
+VYX.US,D,20060501,000000,24.0491,24.5706,24.0123,24.4785,3289829,0
+VYX.US,D,20060502,000000,24.4663,24.5583,24.3804,24.4969,1221033,0
+VYX.US,D,20060503,000000,24.5031,24.7914,24.3681,24.6135,2102211,0
+VYX.US,D,20060504,000000,24.681,25.1534,24.6196,25.1534,1357464,0
+VYX.US,D,20060505,000000,24.9693,25.1534,24.7669,25.0982,1106607,0
+VYX.US,D,20060508,000000,24.9448,25.3067,24.9448,25.2025,1698460,0
+VYX.US,D,20060509,000000,25.0859,25.2945,25.0859,25.2331,1371808,0
+VYX.US,D,20060510,000000,25.1166,25.2147,24.9877,25.092,1063575,0
+VYX.US,D,20060511,000000,25.0184,25.0307,24.5153,24.5215,954039,0
+VYX.US,D,20060512,000000,24.5215,24.5215,23.9632,23.9816,1739862,0
+VYX.US,D,20060515,000000,23.8344,24.0552,23.6503,23.9509,1757140,0
+VYX.US,D,20060516,000000,23.9509,24.0368,23.6258,23.8344,1019076,0
+VYX.US,D,20060517,000000,23.6503,23.865,23.3313,23.4908,1247602,0
+VYX.US,D,20060518,000000,23.5276,24.0429,23.5215,23.7791,2934000,0
+VYX.US,D,20060519,000000,23.865,24.3129,23.7975,24.0429,1514433,0
+VYX.US,D,20060522,000000,23.8037,23.8098,23.3804,23.6135,1558280,0
+VYX.US,D,20060523,000000,23.5951,23.8589,23.4294,23.7485,2378333,0
+VYX.US,D,20060524,000000,23.638,24.3374,23.6196,24.2699,2148177,0
+VYX.US,D,20060525,000000,24.4417,24.5215,24.1166,24.3681,810925,0
+VYX.US,D,20060526,000000,24.454,24.4969,24.184,24.2761,488674,0
+VYX.US,D,20060530,000000,24.1104,24.1104,23.5644,23.5828,1376209,0
+VYX.US,D,20060531,000000,23.6135,23.9816,23.546,23.9755,2624463,0
+VYX.US,D,20060601,000000,24.0184,24.0184,23.6196,23.7239,2087541,0
+VYX.US,D,20060602,000000,23.7362,23.9202,23.2699,23.6687,1582078,0
+VYX.US,D,20060605,000000,23.546,23.6074,23.3313,23.4294,1805714,0
+VYX.US,D,20060606,000000,23.3742,23.4049,22.7607,22.908,2509874,0
+VYX.US,D,20060607,000000,22.908,22.9202,22.5092,22.5828,2179147,0
+VYX.US,D,20060608,000000,22.5706,22.5767,22.0368,22.3436,5124394,0
+VYX.US,D,20060609,000000,22.5215,22.7669,22.227,22.2761,1745241,0
+VYX.US,D,20060612,000000,22.3926,22.6074,21.7485,21.7853,1678900,0
+VYX.US,D,20060613,000000,21.6933,21.9939,21.5767,21.7546,2208976,0
+VYX.US,D,20060614,000000,21.6748,21.9755,21.4233,21.4601,1816309,0
+VYX.US,D,20060615,000000,21.4601,21.8896,21.362,21.7485,3008817,0
+VYX.US,D,20060616,000000,21.5951,21.8528,21.4724,21.7975,2091616,0
+VYX.US,D,20060619,000000,21.8773,22,21.4663,21.4785,844829,0
+VYX.US,D,20060620,000000,21.4601,21.7178,21.2515,21.5951,1411091,0
+VYX.US,D,20060621,000000,21.5337,22.2209,21.5215,22.0429,2958939,0
+VYX.US,D,20060622,000000,21.9877,22.1472,21.8528,22.0736,1404571,0
+VYX.US,D,20060623,000000,21.9571,22.1227,21.8098,21.8834,1336600,0
+VYX.US,D,20060626,000000,21.8221,22.0061,21.6503,21.7423,1988600,0
+VYX.US,D,20060627,000000,21.6626,21.6626,21.1656,21.1656,1560236,0
+VYX.US,D,20060628,000000,21.1718,21.3926,20.8896,21.362,2342636,0
+VYX.US,D,20060629,000000,21.3497,22.4847,21.3497,22.4663,2602947,0
+VYX.US,D,20060630,000000,22.4663,22.7055,22.3497,22.4785,1568223,0
+VYX.US,D,20060703,000000,22.6319,22.6319,22.319,22.4663,387288,0
+VYX.US,D,20060705,000000,22.362,22.5215,22.1472,22.3374,1252492,0
+VYX.US,D,20060706,000000,22.3252,22.7055,22.2577,22.5337,1198050,0
+VYX.US,D,20060707,000000,22.3926,22.3926,21.638,21.8098,2243206,0
+VYX.US,D,20060710,000000,21.8712,22,21.6012,21.7362,990551,0
+VYX.US,D,20060711,000000,21.6564,22.135,21.5399,22.0491,1558117,0
+VYX.US,D,20060712,000000,21.9632,22.0798,21.6933,21.7914,1308727,0
+VYX.US,D,20060713,000000,21.7914,21.8282,21.092,21.1534,2198381,0
+VYX.US,D,20060714,000000,20.9693,21.0123,20.5767,20.7975,1294220,0
+VYX.US,D,20060717,000000,20.681,20.8528,20.5828,20.6196,1037006,0
+VYX.US,D,20060718,000000,20.681,20.7117,20.1411,20.3988,2037663,0
+VYX.US,D,20060719,000000,20.3988,20.6135,20.362,20.5521,2855923,0
+VYX.US,D,20060720,000000,20.5583,20.7055,20.2454,20.2454,1250047,0
+VYX.US,D,20060721,000000,20.2454,20.2454,19.7975,19.9141,1567897,0
+VYX.US,D,20060724,000000,20,20.4663,19.9816,20.3681,2020385,0
+VYX.US,D,20060725,000000,20.2761,20.7914,20.184,20.6626,3884127,0
+VYX.US,D,20060726,000000,20.816,21.2577,20.816,21.2454,2470102,0
+VYX.US,D,20060727,000000,21.411,21.8405,19.6442,20.0491,4982258,0
+VYX.US,D,20060728,000000,20.0491,20.0552,19.411,19.8344,3991218,0
+VYX.US,D,20060731,000000,19.6442,19.7853,19.4417,19.7178,2013865,0
+VYX.US,D,20060801,000000,19.6319,19.816,19.4663,19.5644,1549152,0
+VYX.US,D,20060802,000000,19.6258,20.1288,19.546,20.0982,2316882,0
+VYX.US,D,20060803,000000,19.7791,20.2331,19.7669,20.1411,1764312,0
+VYX.US,D,20060804,000000,20.3988,20.4172,20.0184,20.1288,1540513,0
+VYX.US,D,20060807,000000,20.0429,20.0736,19.8712,19.9632,1582404,0
+VYX.US,D,20060808,000000,19.9816,20.2209,19.9571,20.0982,1884606,0
+VYX.US,D,20060809,000000,20.2515,20.3497,20.135,20.135,1623480,0
+VYX.US,D,20060810,000000,20.1104,20.2515,20.0184,20.2086,1312150,0
+VYX.US,D,20060811,000000,20.0798,20.184,19.9141,20.0307,1333666,0
+VYX.US,D,20060814,000000,20.184,20.6012,20.092,20.3374,1469608,0
+VYX.US,D,20060815,000000,20.4847,20.8712,20.4294,20.8037,1326657,0
+VYX.US,D,20060816,000000,20.8344,21.6074,20.8037,21.5276,1970833,0
+VYX.US,D,20060817,000000,21.4724,21.5337,21.2147,21.4233,1239452,0
+VYX.US,D,20060818,000000,21.454,21.4724,21.3374,21.4479,1053958,0
+VYX.US,D,20060821,000000,21.3374,21.362,20.9018,21.0307,944748,0
+VYX.US,D,20060822,000000,20.9387,21.0798,20.7362,20.865,1272867,0
+VYX.US,D,20060823,000000,20.7914,20.9264,20.5951,20.7791,2206531,0
+VYX.US,D,20060824,000000,20.8098,20.9202,20.6258,20.7791,1050046,0
+VYX.US,D,20060825,000000,20.6748,20.6871,20.4049,20.5215,1237007,0
+VYX.US,D,20060828,000000,20.5644,21.1411,20.5399,21.092,1634075,0
+VYX.US,D,20060829,000000,21.092,21.2822,20.7055,21.2822,1397073,0
+VYX.US,D,20060830,000000,21.2577,21.2945,21.0859,21.2086,1259175,0
+VYX.US,D,20060831,000000,21.2086,21.362,21.092,21.3436,994952,0
+VYX.US,D,20060901,000000,21.4356,21.4663,21.2393,21.2822,773761,0
+VYX.US,D,20060905,000000,21.227,21.5583,21.135,21.3497,1528614,0
+VYX.US,D,20060906,000000,21.092,21.1043,20.8098,20.9387,1447929,0
+VYX.US,D,20060907,000000,20.9202,21.3374,20.8589,21.227,1345076,0
+VYX.US,D,20060908,000000,21.2209,21.3804,21.0368,21.2331,698944,0
+VYX.US,D,20060911,000000,21.227,21.4724,21.135,21.411,756483,0
+VYX.US,D,20060912,000000,21.411,21.7791,21.411,21.7791,1029671,0
+VYX.US,D,20060913,000000,21.7117,21.908,21.5031,21.908,1026411,0
+VYX.US,D,20060914,000000,21.7546,21.9325,21.4969,21.6626,1090144,0
+VYX.US,D,20060915,000000,22.1411,22.3436,22.0184,22.0982,2180125,0
+VYX.US,D,20060918,000000,22.2086,22.4049,22.1595,22.2515,1352737,0
+VYX.US,D,20060919,000000,22.2086,22.3313,21.9632,22.2209,1603757,0
+VYX.US,D,20060920,000000,22.3926,23.9693,22.3742,23.3988,4005562,0
+VYX.US,D,20060921,000000,23.3067,23.8957,23.092,23.7914,4190078,0
+VYX.US,D,20060922,000000,23.7055,23.7485,23.4049,23.5644,1520953,0
+VYX.US,D,20060925,000000,23.7178,24.0184,23.5583,23.9264,1910034,0
+VYX.US,D,20060926,000000,23.8098,24.1718,23.7117,24.0184,1806529,0
+VYX.US,D,20060927,000000,23.9264,24.1104,23.7362,23.8221,2371650,0
+VYX.US,D,20060928,000000,23.8221,24.2822,23.8221,23.8957,3183553,0
+VYX.US,D,20060929,000000,23.9448,24.2883,23.8466,24.2209,2214681,0
+VYX.US,D,20061002,000000,24.0798,24.3129,23.8037,24.1656,1562192,0
+VYX.US,D,20061003,000000,24.1411,24.1472,23.7239,23.8037,1320463,0
+VYX.US,D,20061004,000000,23.7423,24.1779,23.7423,24.1718,1225271,0
+VYX.US,D,20061005,000000,24.1963,24.3436,24.0491,24.092,1443365,0
+VYX.US,D,20061006,000000,23.9816,24.1472,23.6871,23.7362,1843693,0
+VYX.US,D,20061009,000000,23.5828,23.9755,23.546,23.8712,1980776,0
+VYX.US,D,20061010,000000,23.865,24,23.7791,23.9018,1932854,0
+VYX.US,D,20061011,000000,23.8589,24.1595,23.7239,23.9018,1755836,0
+VYX.US,D,20061012,000000,23.9018,24.0307,23.7607,24.0307,1416470,0
+VYX.US,D,20061013,000000,24.0245,24.3252,23.8221,24.3067,1280528,0
+VYX.US,D,20061016,000000,24.2209,24.6687,24.2209,24.5399,1852821,0
+VYX.US,D,20061017,000000,24.3926,24.4663,24.0675,24.3558,1482159,0
+VYX.US,D,20061018,000000,24.5276,24.5399,24.2699,24.3374,1374253,0
+VYX.US,D,20061019,000000,24.3374,24.4601,24.184,24.3497,933664,0
+VYX.US,D,20061020,000000,24.411,24.411,24.1043,24.1902,1239615,0
+VYX.US,D,20061023,000000,24.0675,24.1104,23.4908,23.7423,1923889,0
+VYX.US,D,20061024,000000,23.7485,23.9939,23.6319,23.9939,1721932,0
+VYX.US,D,20061025,000000,24.0245,24.2331,23.9264,24.1595,1688028,0
+VYX.US,D,20061026,000000,24.908,25.0552,23.3497,24.0982,5018281,0
+VYX.US,D,20061027,000000,24.1043,25.6933,24.1043,25.2393,5132218,0
+VYX.US,D,20061030,000000,24.7117,25.4724,24.5399,25.4417,2204249,0
+VYX.US,D,20061031,000000,25.3804,25.6258,25.2945,25.4724,1745404,0
+VYX.US,D,20061101,000000,25.4663,25.5706,25.2147,25.2822,1503349,0
+VYX.US,D,20061102,000000,25.1534,25.4049,25.0429,25.2761,1235377,0
+VYX.US,D,20061103,000000,25.2945,25.411,25.0613,25.1104,751756,0
+VYX.US,D,20061106,000000,25.1534,25.5337,25.1043,25.411,790224,0
+VYX.US,D,20061107,000000,25.4908,26.8098,25.4479,26.5828,5574600,0
+VYX.US,D,20061108,000000,26.5337,27.2638,26.2945,27.1288,3594965,0
+VYX.US,D,20061109,000000,27.135,27.1779,26.5767,26.7423,1904981,0
+VYX.US,D,20061110,000000,26.7362,26.9632,26.6933,26.9018,2230655,0
+VYX.US,D,20061113,000000,26.7791,27.2577,26.589,27.1963,1687539,0
+VYX.US,D,20061114,000000,27.227,27.3067,26.681,27.0245,2230818,0
+VYX.US,D,20061115,000000,26.9939,27.3006,26.9755,27.135,1423968,0
+VYX.US,D,20061116,000000,27.2822,27.3067,26.9877,27.1411,911659,0
+VYX.US,D,20061117,000000,27.0552,27.2331,26.8712,27.1472,1285581,0
+VYX.US,D,20061120,000000,27.0982,27.2945,26.9632,27.184,1188107,0
+VYX.US,D,20061121,000000,27.1411,27.4172,27,27.3497,1299599,0
+VYX.US,D,20061122,000000,27.3252,27.4479,27.1043,27.2945,555178,0
+VYX.US,D,20061124,000000,27.1595,27.3129,27.1104,27.2025,142625,0
+VYX.US,D,20061127,000000,27.1166,27.3497,26.5521,26.6012,917527,0
+VYX.US,D,20061128,000000,26.319,26.4663,26.0613,26.1902,1636846,0
+VYX.US,D,20061129,000000,26.3436,26.4969,26.1963,26.4233,1752576,0
+VYX.US,D,20061130,000000,26.4172,26.5276,26.2699,26.3252,1929920,0
+VYX.US,D,20061201,000000,26.4172,26.4417,26.0184,26.1166,1560236,0
+VYX.US,D,20061204,000000,26.2209,26.5521,26.2209,26.4049,1426087,0
+VYX.US,D,20061205,000000,26.5031,26.6258,26.184,26.4417,1162190,0
+VYX.US,D,20061206,000000,26.3558,26.4663,26.319,26.4049,824617,0
+VYX.US,D,20061207,000000,26.3804,26.4172,26.0245,26.1043,1613211,0
+VYX.US,D,20061208,000000,26.1104,26.4233,26.0184,26.2331,1144586,0
+VYX.US,D,20061211,000000,26.227,26.2883,25.7914,25.8589,1363658,0
+VYX.US,D,20061212,000000,25.7669,25.9202,25.0491,25.2025,2800503,0
+VYX.US,D,20061213,000000,25.2086,25.4847,24.9509,24.9571,2572955,0
+VYX.US,D,20061214,000000,24.9877,25.454,24.9877,25.2761,1227227,0
+VYX.US,D,20061215,000000,25.3252,25.4785,25.1779,25.3067,1294546,0
+VYX.US,D,20061218,000000,25.3681,25.7853,25.2331,25.546,1561214,0
+VYX.US,D,20061219,000000,25.4785,25.9448,25.2515,25.8037,1571972,0
+VYX.US,D,20061220,000000,25.8037,26.0491,25.7853,25.9018,1549967,0
+VYX.US,D,20061221,000000,25.8957,25.9632,25.773,25.9387,1057544,0
+VYX.US,D,20061222,000000,25.9877,25.9877,25.8589,25.8957,847600,0
+VYX.US,D,20061226,000000,25.8957,26.0552,25.8405,26,656401,0
+VYX.US,D,20061227,000000,26.0061,26.3313,26.0061,26.2883,946867,0
+VYX.US,D,20061228,000000,26.227,26.3497,26.1104,26.1779,689490,0
+VYX.US,D,20061229,000000,26.1227,26.4049,26.1227,26.2331,812392,0
+VYX.US,D,20070103,000000,26.319,26.6012,26.0061,26.3865,3912815,0
+VYX.US,D,20070104,000000,26.319,26.319,26.0123,26.1104,1630489,0
+VYX.US,D,20070105,000000,26.1166,26.2086,25.9755,26.0123,868464,0
+VYX.US,D,20070108,000000,26.9939,27.865,26.6503,26.865,9285458,0
+VYX.US,D,20070109,000000,27.2699,27.3252,26.9018,26.9939,3825447,0
+VYX.US,D,20070110,000000,26.6933,26.9387,26.6933,26.8282,1441735,0
+VYX.US,D,20070111,000000,26.9141,26.9755,26.7301,26.8098,1845649,0
+VYX.US,D,20070112,000000,26.865,26.9939,26.6258,26.6871,2051029,0
+VYX.US,D,20070116,000000,27.6074,27.7055,27.2331,27.3742,2635384,0
+VYX.US,D,20070117,000000,27.3926,27.6687,27.3865,27.5583,2097647,0
+VYX.US,D,20070118,000000,27.5583,27.6503,27.227,27.227,1680204,0
+VYX.US,D,20070119,000000,27.2822,27.3129,26.8589,27.2086,1580285,0
+VYX.US,D,20070122,000000,28.2454,28.2454,27.1779,27.5031,2107753,0
+VYX.US,D,20070123,000000,27.5031,27.6871,27.2331,27.2761,5746728,0
+VYX.US,D,20070124,000000,27.3006,27.5337,27.1288,27.4969,2184037,0
+VYX.US,D,20070125,000000,27.7607,28.1288,27.7301,27.8773,2695531,0
+VYX.US,D,20070126,000000,27.8221,28.1902,27.7178,27.8712,1985992,0
+VYX.US,D,20070129,000000,27.7301,28.1043,27.681,28.0736,1547196,0
+VYX.US,D,20070130,000000,28.0736,28.4908,28.0307,28.4724,1886562,0
+VYX.US,D,20070131,000000,28.4724,29.2025,28.3742,29.0736,2748180,0
+VYX.US,D,20070201,000000,29.0613,29.0675,28.5644,28.6503,1554694,0
+VYX.US,D,20070202,000000,28.6503,28.8528,28.5828,28.816,1238963,0
+VYX.US,D,20070205,000000,28.7178,29.135,28.7178,29.0123,1596259,0
+VYX.US,D,20070206,000000,29.0123,29.0184,28.589,28.8037,1916554,0
+VYX.US,D,20070207,000000,28.8957,29.0184,28.8221,28.9877,719319,0
+VYX.US,D,20070208,000000,28.9877,29.1043,28.7178,28.7914,1028530,0
+VYX.US,D,20070209,000000,28.8773,29.0552,28.5399,28.589,832115,0
+VYX.US,D,20070212,000000,28.5583,28.7914,28.4356,28.5767,856894.26,0
+VYX.US,D,20070213,000000,28.7178,28.8528,28.6503,28.8405,753403.93,0
+VYX.US,D,20070214,000000,28.8405,29.0798,28.8405,28.9141,692567.44,0
+VYX.US,D,20070215,000000,28.9141,29.0061,28.7975,28.8589,1003265,0
+VYX.US,D,20070216,000000,28.7362,28.9571,28.7178,28.7423,1069606,0
+VYX.US,D,20070220,000000,28.7423,29.3865,28.6871,29.3252,1587620,0
+VYX.US,D,20070221,000000,29.2331,29.4663,29.1963,29.4356,1304978,0
+VYX.US,D,20070222,000000,29.4479,29.5092,29.2577,29.4417,1447440,0
+VYX.US,D,20070223,000000,29.3681,29.6012,29.3436,29.5706,984194,0
+VYX.US,D,20070226,000000,29.5583,29.5706,29.1779,29.3926,1216154.41,0
+VYX.US,D,20070227,000000,29.2699,29.3374,27.8834,28.2209,2569206,0
+VYX.US,D,20070228,000000,28.2209,28.4601,28.0859,28.3558,1896505,0
+VYX.US,D,20070301,000000,27.7607,28.4049,27.7178,28.3006,1956169.52,0
+VYX.US,D,20070302,000000,27.2515,28.2638,27.2515,28.0061,1925519,0
+VYX.US,D,20070305,000000,27.9018,28.3497,27.8344,27.8589,3426913.63,0
+VYX.US,D,20070306,000000,27.9448,28.362,27.9141,28.2883,1429510,0
+VYX.US,D,20070307,000000,28.2515,29.0061,28.1902,28.8466,2781432,0
+VYX.US,D,20070308,000000,29.0798,29.3681,28.8957,29.2025,1884769,0
+VYX.US,D,20070309,000000,29.3497,29.4417,28.9755,29.2086,1828697,0
+VYX.US,D,20070312,000000,29.2086,29.6135,29.1718,29.6012,1991675.81,0
+VYX.US,D,20070313,000000,29.3006,29.4847,28.8037,28.8037,1708729,0
+VYX.US,D,20070314,000000,28.8098,29.3558,28.8037,29.3067,1543773,0
+VYX.US,D,20070315,000000,29.3067,29.411,29.1779,29.3006,1135132,0
+VYX.US,D,20070316,000000,29.3067,29.3804,29.1411,29.2822,2053148,0
+VYX.US,D,20070319,000000,29.3129,29.4479,29.2086,29.3252,1454286,0
+VYX.US,D,20070320,000000,29.362,29.6135,29.2822,29.319,1511010,0
+VYX.US,D,20070321,000000,29.319,29.9325,29.319,29.8957,2011392.29,0
+VYX.US,D,20070322,000000,29.3681,30.184,29.3681,30.1227,1216306,0
+VYX.US,D,20070323,000000,30.1595,30.1595,29.638,30.0736,1754695,0
+VYX.US,D,20070326,000000,30.0184,30.2515,29.9755,30.2454,2542474,0
+VYX.US,D,20070327,000000,30.1902,30.1902,29.8466,29.9018,1056077,0
+VYX.US,D,20070328,000000,29.865,29.865,29.411,29.411,1008318,0
+VYX.US,D,20070329,000000,29.9325,29.9325,29.2699,29.454,942629,0
+VYX.US,D,20070330,000000,29.4601,29.638,29.1595,29.3067,1490961,0
+VYX.US,D,20070402,000000,29.411,29.4663,29.0123,29.2945,1437823,0
+VYX.US,D,20070403,000000,29.3374,29.6564,29.3374,29.5583,1967899,0
+VYX.US,D,20070404,000000,29.5583,29.5644,29.2945,29.3681,1046460,0
+VYX.US,D,20070405,000000,29.3374,29.546,29.2945,29.3988,1382729,0
+VYX.US,D,20070409,000000,29.5215,29.6135,29.3804,29.4785,1411091,0
+VYX.US,D,20070410,000000,29.5092,29.546,29.1656,29.2454,1414188,0
+VYX.US,D,20070411,000000,29.2025,29.2822,28.9939,29.0123,2232937,0
+VYX.US,D,20070412,000000,28.9387,29.1656,28.8098,29.0123,1993001,0
+VYX.US,D,20070413,000000,29.5215,29.5215,28.7975,29.0368,1328205.5,0
+VYX.US,D,20070416,000000,29.0491,29.3374,29.0491,29.3374,1407615.84,0
+VYX.US,D,20070417,000000,29.3558,29.4417,29.1534,29.2025,2046302,0
+VYX.US,D,20070418,000000,29.1656,29.1718,28.9571,29.0123,2254127,0
+VYX.US,D,20070419,000000,29.546,29.546,28.9202,29.1902,1896994,0
+VYX.US,D,20070420,000000,29.1902,29.7791,29.1902,29.6012,2154208,0
+VYX.US,D,20070423,000000,29.6012,29.9448,29.6012,29.9264,1451515,0
+VYX.US,D,20070424,000000,29.9202,30.0613,29.7607,29.9693,939695,0
+VYX.US,D,20070425,000000,30.0613,30.589,29.9693,30.5521,2473525,0
+VYX.US,D,20070426,000000,29.0552,31.4233,29.0552,30.8282,5121786,0
+VYX.US,D,20070427,000000,30.6748,30.865,30.4601,30.816,1941911.91,0
+VYX.US,D,20070430,000000,30.865,31.184,30.8221,30.9202,1927801,0
+VYX.US,D,20070501,000000,30.7301,30.9632,30.5583,30.773,2047022.46,0
+VYX.US,D,20070502,000000,30.773,31.319,30.6748,31.2393,1979590.99,0
+VYX.US,D,20070503,000000,31.2577,31.589,31.1534,31.5092,1251514,0
+VYX.US,D,20070504,000000,31.589,32.0245,31.589,31.9755,2277599,0
+VYX.US,D,20070507,000000,32.135,32.184,31.7975,32.0491,1094580.86,0
+VYX.US,D,20070508,000000,31.8957,31.9141,31.5767,31.8528,1151269,0
+VYX.US,D,20070509,000000,31.8221,31.9141,31.6196,31.7914,1486234,0
+VYX.US,D,20070510,000000,31.6319,31.7607,31.1902,31.2086,1687035.33,0
+VYX.US,D,20070511,000000,31.2883,31.7423,31.2454,31.6994,1272378,0
+VYX.US,D,20070514,000000,31.6564,31.9018,31.227,31.3313,1213665.4,0
+VYX.US,D,20070515,000000,31.3558,31.638,31.0859,31.227,1595118,0
+VYX.US,D,20070516,000000,31.2945,31.5706,31.2209,31.5337,839890.1,0
+VYX.US,D,20070517,000000,31.4356,31.8221,31.4294,31.6626,990225,0
+VYX.US,D,20070518,000000,31.6933,32.0429,31.6135,32.0429,1036191,0
+VYX.US,D,20070521,000000,31.9816,32.3374,31.8589,31.9018,1136436,0
+VYX.US,D,20070522,000000,31.8773,31.9202,31.5399,31.7975,849556,0
+VYX.US,D,20070523,000000,31.7975,32.1411,31.7485,31.9816,1206102.2,0
+VYX.US,D,20070524,000000,32.0307,32.2086,31.7546,31.865,1424294,0
+VYX.US,D,20070525,000000,31.9755,32.3313,31.7914,32.1718,813158.1,0
+VYX.US,D,20070529,000000,32.1902,32.5521,32.1227,32.4417,1061293,0
+VYX.US,D,20070530,000000,32.3313,32.7669,32.2515,32.7362,1256544.18,0
+VYX.US,D,20070531,000000,32.7607,33.0429,32.5399,32.9264,1451189,0
+VYX.US,D,20070601,000000,32.9693,33.0736,32.6012,32.865,1039451,0
+VYX.US,D,20070604,000000,32.6687,33.0123,32.6196,32.9632,1076452,0
+VYX.US,D,20070605,000000,32.9141,33.3988,32.8098,33.3374,1651353,0
+VYX.US,D,20070606,000000,33.184,33.184,32.411,32.5031,1840742.7,0
+VYX.US,D,20070607,000000,32.5031,32.8221,32.0675,32.3436,2565620,0
+VYX.US,D,20070608,000000,32.3006,32.6687,32.135,32.6503,1513455,0
+VYX.US,D,20070611,000000,32.546,32.6196,32.2822,32.4356,1051839,0
+VYX.US,D,20070612,000000,32.3436,32.4294,31.9816,32,2235382,0
+VYX.US,D,20070613,000000,32.0675,32.4847,32.0675,32.4417,2328781,0
+VYX.US,D,20070614,000000,32.4417,32.6626,32.4356,32.4785,2067166,0
+VYX.US,D,20070615,000000,32.7178,32.7669,32.2638,32.3006,2253801,0
+VYX.US,D,20070618,000000,32.3497,32.4356,32.1963,32.3067,1497318,0
+VYX.US,D,20070619,000000,32.2883,32.5828,32.2209,32.3681,1561866,0
+VYX.US,D,20070620,000000,32.454,32.4785,31.9202,31.9387,1256567,0
+VYX.US,D,20070621,000000,31.9325,32.227,31.7117,32.2025,1497807,0
+VYX.US,D,20070622,000000,32.0491,32.0491,31.4847,31.5951,1826904,0
+VYX.US,D,20070625,000000,31.6319,31.7239,31.2209,31.3865,1315771.86,0
+VYX.US,D,20070626,000000,31.4785,31.5276,31.2454,31.3067,2957635,0
+VYX.US,D,20070627,000000,31.184,31.9755,31.1043,31.8405,2182407,0
+VYX.US,D,20070628,000000,31.7853,31.9939,31.7791,31.816,1741329,0
+VYX.US,D,20070629,000000,31.9018,32.3006,31.9018,32.2331,1662600,0
+VYX.US,D,20070702,000000,32.2393,32.6319,32.2393,32.5337,1259501,0
+VYX.US,D,20070703,000000,32.6196,32.773,32.5276,32.6994,1062760,0
+VYX.US,D,20070705,000000,32.8098,32.9264,32.589,32.7423,1153551,0
+VYX.US,D,20070706,000000,32.7423,33.1104,32.6994,33,4252018,0
+VYX.US,D,20070709,000000,33.227,33.2515,32.9877,33.2025,2562523,0
+VYX.US,D,20070710,000000,32.9141,33.0429,32.5951,32.5951,1480656.14,0
+VYX.US,D,20070711,000000,32.5767,32.7791,32.5153,32.6933,1279224,0
+VYX.US,D,20070712,000000,32.8896,33.1595,32.6933,33.1166,2141003.37,0
+VYX.US,D,20070713,000000,33.0307,33.1288,32.9693,33.0123,856728,0
+VYX.US,D,20070716,000000,32.8957,33.0982,32.8589,33.0368,1387130,0
+VYX.US,D,20070717,000000,33.0859,33.2945,33.0245,33.1288,2957798,0
+VYX.US,D,20070718,000000,33.0613,33.1902,32.7301,33.1288,1134806,0
+VYX.US,D,20070719,000000,33.1656,33.7362,33.1411,33.6994,1478410,0
+VYX.US,D,20070720,000000,33.6994,34.1166,33.3926,33.908,2199359,0
+VYX.US,D,20070723,000000,34.1288,34.362,33.8221,33.8528,2031469,0
+VYX.US,D,20070724,000000,33.681,34.0429,33.5031,33.5031,1621212.67,0
+VYX.US,D,20070725,000000,33.681,33.908,33.3252,33.5399,1896668,0
+VYX.US,D,20070726,000000,33.1472,35.2761,32.2883,32.5521,2743493.75,0
+VYX.US,D,20070727,000000,32.5399,32.5399,31.1595,31.1595,3230171,0
+VYX.US,D,20070730,000000,30.9264,31.6503,30.3926,31.5031,3429031,0
+VYX.US,D,20070731,000000,32.2086,32.9509,31.8098,32.0368,3699937,0
+VYX.US,D,20070801,000000,31.8528,32.1718,31.4724,31.9632,1881346,0
+VYX.US,D,20070802,000000,32.0061,32.3681,31.9141,32.2699,2966926,0
+VYX.US,D,20070803,000000,32.3313,32.3926,31.4049,31.4049,1723399,0
+VYX.US,D,20070806,000000,31.5399,31.5951,30.8773,31.5092,2052293.88,0
+VYX.US,D,20070807,000000,31.3988,31.4847,31.0184,31.3558,2705148,0
+VYX.US,D,20070808,000000,31.3804,31.6012,30.9202,31.4601,2804049.88,0
+VYX.US,D,20070809,000000,31.2883,31.3497,29.6074,29.8773,4285922,0
+VYX.US,D,20070810,000000,29.8773,30.6933,28.638,30.4233,3301239,0
+VYX.US,D,20070813,000000,30.5828,31.3988,30.5092,31.0491,1989252,0
+VYX.US,D,20070814,000000,31.0061,31.1718,30.2209,30.2209,1420545,0
+VYX.US,D,20070815,000000,30.2883,30.2883,29.0798,29.092,1777026,0
+VYX.US,D,20070816,000000,28.7362,29.319,27.908,29.2147,3354214,0
+VYX.US,D,20070817,000000,30.5644,34.2577,27.0798,29.9448,4260983,0
+VYX.US,D,20070820,000000,29.8405,30.2393,29.5706,29.9816,2627886,0
+VYX.US,D,20070821,000000,29.7853,30.2393,29.7423,30.0736,1581915,0
+VYX.US,D,20070822,000000,30.3497,30.4601,30.184,30.3374,1602453,0
+VYX.US,D,20070823,000000,30.4049,30.5153,30.1656,30.3497,2245814,0
+VYX.US,D,20070824,000000,30.2761,30.4724,30,30.4663,1129101,0
+VYX.US,D,20070827,000000,30.5092,30.8282,30.4663,30.5706,1673358,0
+VYX.US,D,20070828,000000,30.2699,30.8282,29.816,29.8712,1820873,0
+VYX.US,D,20070829,000000,30.0307,30.2638,29.9693,30.2147,1784361,0
+VYX.US,D,20070830,000000,30.0061,30.4049,29.9939,30.227,2140353,0
+VYX.US,D,20070831,000000,29.9448,30.7239,29.8037,30.5337,1675803,0
+VYX.US,D,20070904,000000,30.6012,30.6319,30.092,30.1411,2718025,0
+VYX.US,D,20070905,000000,29.9693,30.3067,29.8528,30,1825274,0
+VYX.US,D,20070906,000000,29.9632,30.3926,29.8896,30.2147,1807344,0
+VYX.US,D,20070907,000000,29.9202,30.3006,29.8896,29.9877,1941553.31,0
+VYX.US,D,20070910,000000,30.1104,30.6933,30.1104,30.4908,3094881,0
+VYX.US,D,20070911,000000,30.5521,30.6012,30.2086,30.4969,2913136,0
+VYX.US,D,20070912,000000,30.4663,30.4724,29.5706,29.6933,2906290,0
+VYX.US,D,20070913,000000,29.8896,30,29.3497,29.5706,2080043,0
+VYX.US,D,20070914,000000,29.3558,29.7178,29.2147,29.6503,1362517,0
+VYX.US,D,20070917,000000,29.5092,29.7301,29.4479,29.5276,1562681,0
+VYX.US,D,20070918,000000,29.5276,29.5706,28.908,29.3313,3928300,0
+VYX.US,D,20070919,000000,29.5767,29.7607,29.2699,29.4417,3069290,0
+VYX.US,D,20070920,000000,29.362,29.7607,29.2025,29.6258,1526821,0
+VYX.US,D,20070921,000000,29.4601,30.0123,29.4601,29.5215,2102537,0
+VYX.US,D,20070924,000000,29.4969,29.9018,29.4847,29.5951,3375078,0
+VYX.US,D,20070925,000000,29.3988,29.681,29.2945,29.5337,4141015,0
+VYX.US,D,20070926,000000,29.6933,29.9141,29.5828,29.638,6781778,0
+VYX.US,D,20070927,000000,29.6626,30.1718,29.6626,30.0982,2765458,0
+VYX.US,D,20070928,000000,30.0184,30.5521,29.9202,30.5521,7610633,0
+VYX.US,D,20071001,000000,14.7239,15.4601,14.1104,14.681,10530126,0
+VYX.US,D,20071002,000000,14.6442,15.0552,14.5337,14.8282,9070787,0
+VYX.US,D,20071003,000000,14.7791,15.1718,14.7607,15.0184,5984871,0
+VYX.US,D,20071004,000000,15.135,15.411,15.0429,15.3988,5872238,0
+VYX.US,D,20071005,000000,15.9448,17.7975,15.2086,16.1043,7245855.3,0
+VYX.US,D,20071008,000000,16.5583,16.8773,15.9571,16.2515,4038651,0
+VYX.US,D,20071009,000000,16.3497,16.7178,16.3006,16.6135,3980786,0
+VYX.US,D,20071010,000000,16.5521,16.6135,16.3558,16.3742,2893250,0
+VYX.US,D,20071011,000000,16.411,16.5276,16.1166,16.2515,2714765,0
+VYX.US,D,20071012,000000,16.2147,16.3252,16.0307,16.1043,2529760,0
+VYX.US,D,20071015,000000,16.1411,16.362,16,16.2761,2696998,0
+VYX.US,D,20071016,000000,16.1595,16.3252,16.0245,16.1227,3692765,0
+VYX.US,D,20071017,000000,16.2577,16.3006,16.0307,16.3006,2614846,0
+VYX.US,D,20071018,000000,16.184,16.411,16.1595,16.2699,2329596,0
+VYX.US,D,20071019,000000,16.2638,16.2638,15.6442,15.7239,3181434,0
+VYX.US,D,20071022,000000,15.5828,15.8344,15.5583,15.7975,2356165,0
+VYX.US,D,20071023,000000,15.8896,15.8896,15.5706,15.7914,2563827,0
+VYX.US,D,20071024,000000,15.7914,15.8957,15.3313,15.7546,2458279.61,0
+VYX.US,D,20071025,000000,15.6994,15.8466,15.5767,15.7117,2889175,0
+VYX.US,D,20071026,000000,15.8037,16.0184,15.6687,15.8957,3453155,0
+VYX.US,D,20071029,000000,15.8589,15.9202,15.5767,15.6933,3044514,0
+VYX.US,D,20071030,000000,15.7178,15.9632,15.6442,15.6626,3390726,0
+VYX.US,D,20071031,000000,17.1779,17.362,16.6503,16.9264,7397429,0
+VYX.US,D,20071101,000000,16.454,17.2638,15.7301,17.1166,4616160,0
+VYX.US,D,20071102,000000,16.7669,17.7117,16.6564,17.3681,4758459,0
+VYX.US,D,20071105,000000,17.227,17.2393,16.7423,16.8466,2025128.3,0
+VYX.US,D,20071106,000000,18.0307,18.0307,16.7975,17.0123,3708399.96,0
+VYX.US,D,20071107,000000,17.0184,17.092,16.5767,16.6012,2482318.85,0
+VYX.US,D,20071108,000000,16.681,16.681,15.8344,16.4663,4758325.34,0
+VYX.US,D,20071109,000000,16.2454,16.2454,15.3374,15.8344,17225425.98,0
+VYX.US,D,20071112,000000,15.8344,16.1166,15.4356,15.4601,3869294,0
+VYX.US,D,20071113,000000,15.5337,15.6687,15.1963,15.5951,3420392,0
+VYX.US,D,20071114,000000,15.6442,15.8405,15.5215,15.5521,2550526.2,0
+VYX.US,D,20071115,000000,15.5644,15.7853,15.4847,15.6135,3423782.4,0
+VYX.US,D,20071116,000000,15.6933,15.7178,15.3681,15.4294,4902106.01,0
+VYX.US,D,20071119,000000,15.4785,15.5521,15.0123,15.0613,4723251,0
+VYX.US,D,20071120,000000,15.0307,15.0675,14.092,14.3742,6183095.3,0
+VYX.US,D,20071121,000000,14.3067,14.6135,14.0184,14.0736,2239131,0
+VYX.US,D,20071123,000000,14.1779,14.2515,14.0123,14.0675,714111.15,0
+VYX.US,D,20071126,000000,14.1718,14.4417,13.9509,14.2638,4180056.76,0
+VYX.US,D,20071127,000000,14.3558,14.6258,14.2331,14.4356,2855751.85,0
+VYX.US,D,20071128,000000,14.5399,15.0429,14.4724,14.9509,2171546.31,0
+VYX.US,D,20071129,000000,14.8589,14.9816,14.5521,14.7607,1882211.53,0
+VYX.US,D,20071130,000000,14.9387,15.0675,14.6687,14.6871,4067228.16,0
+VYX.US,D,20071203,000000,14.6012,14.9877,14.589,14.8221,2196852.06,0
+VYX.US,D,20071204,000000,14.7239,15.0307,14.6626,14.9571,2655534.06,0
+VYX.US,D,20071205,000000,15.1166,15.319,14.7055,14.8896,3418925,0
+VYX.US,D,20071206,000000,14.8896,15.2147,14.0245,14.1472,6588663.75,0
+VYX.US,D,20071207,000000,14.1534,15.1902,13.8405,14.9755,5584257.75,0
+VYX.US,D,20071210,000000,15.0982,15.5399,14.9141,15.5092,3854557.17,0
+VYX.US,D,20071211,000000,15.5153,15.6994,15.0368,15.0368,3377648.51,0
+VYX.US,D,20071212,000000,15.3497,15.4294,14.8834,14.9693,2700499.24,0
+VYX.US,D,20071213,000000,14.9018,14.908,14.5399,14.8773,2244950.1,0
+VYX.US,D,20071214,000000,14.6933,14.8221,14.6258,14.6748,1216501.6,0
+VYX.US,D,20071217,000000,14.5767,14.7914,14.3865,14.4724,1505256.1,0
+VYX.US,D,20071218,000000,14.5767,14.6196,14.3497,14.546,1807855.82,0
+VYX.US,D,20071219,000000,14.4908,14.9939,14.4847,14.8344,2209474.78,0
+VYX.US,D,20071220,000000,14.9693,15.0675,14.7853,14.9939,1125515,0
+VYX.US,D,20071221,000000,15.1963,15.3374,15.0859,15.3374,2477243.03,0
+VYX.US,D,20071224,000000,15.3558,15.5276,15.2209,15.5276,337736,0
+VYX.US,D,20071226,000000,15.4417,15.5828,15.4049,15.4724,1142832.12,0
+VYX.US,D,20071227,000000,15.5399,15.5521,15.3313,15.3374,1120815.71,0
+VYX.US,D,20071228,000000,15.4049,15.4479,15.2515,15.362,1371495.04,0
+VYX.US,D,20071231,000000,15.3129,15.5399,15.2699,15.3988,1470912,0
+VYX.US,D,20080102,000000,15.3129,15.3865,14.8712,14.9141,2291291,0
+VYX.US,D,20080103,000000,14.9632,14.9755,14.7914,14.816,2047769,0
+VYX.US,D,20080104,000000,14.6442,15.0061,14.1595,14.2147,1975397,0
+VYX.US,D,20080107,000000,14.2515,14.3497,13.4294,13.4479,3635552,0
+VYX.US,D,20080108,000000,13.5706,13.9141,13.3926,13.3988,2503699.56,0
+VYX.US,D,20080109,000000,12.7607,13.0982,12.0491,12.865,7014685.44,0
+VYX.US,D,20080110,000000,14.2945,14.6503,13.4601,14.5828,15945703.2,0
+VYX.US,D,20080111,000000,14.4908,14.7669,13.9018,13.9325,5713894.91,0
+VYX.US,D,20080114,000000,14.2209,14.2209,13.9325,13.9877,2506940,0
+VYX.US,D,20080115,000000,13.908,13.908,13.3067,13.3067,3206536,0
+VYX.US,D,20080116,000000,13.227,13.6564,13.2147,13.3313,3932322.84,0
+VYX.US,D,20080117,000000,13.362,13.4724,12.6871,12.7423,3595343.16,0
+VYX.US,D,20080118,000000,12.7669,13.3988,12.5767,12.8834,3431938.92,0
+VYX.US,D,20080122,000000,12.3497,13.1227,12.3497,12.5951,4431318,0
+VYX.US,D,20080123,000000,12.411,12.7669,11.8098,12.6503,8189356.35,0
+VYX.US,D,20080124,000000,12.7362,13.3926,12.7055,13.3252,5551952.78,0
+VYX.US,D,20080125,000000,13.319,13.5644,12.9264,12.9632,2166343.35,0
+VYX.US,D,20080128,000000,12.8896,13.227,12.816,13.227,2397615.9,0
+VYX.US,D,20080129,000000,13.4908,14.1043,13.1963,14.0429,4129016.57,0
+VYX.US,D,20080130,000000,14.1104,14.1656,13.1227,13.4172,5330051.1,0
+VYX.US,D,20080131,000000,13.5337,13.6626,13.092,13.184,5425927.7,0
+VYX.US,D,20080201,000000,13.1902,13.6871,13.0429,13.6503,14766403.09,0
+VYX.US,D,20080204,000000,13.5951,13.6994,13.1288,13.2086,2769060.3,0
+VYX.US,D,20080205,000000,13.0123,13.454,13,13.3313,2323974.13,0
+VYX.US,D,20080206,000000,13.3804,13.5951,13.2454,13.2515,2712152.11,0
+VYX.US,D,20080207,000000,13.1227,13.184,12.7178,12.9509,4870440,0
+VYX.US,D,20080208,000000,12.8405,13.6074,12.8221,13.6074,3092939.67,0
+VYX.US,D,20080211,000000,13.5399,14.0184,13.3681,13.5092,3920844.38,0
+VYX.US,D,20080212,000000,13.6012,13.9264,13.5644,13.908,3639801.41,0
+VYX.US,D,20080213,000000,13.9939,14.411,13.9939,14.3681,4521783,0
+VYX.US,D,20080214,000000,14.411,14.4172,14.0798,14.092,1637921.8,0
+VYX.US,D,20080215,000000,14.0061,14.0982,13.4847,13.546,3180782,0
+VYX.US,D,20080219,000000,13.6626,13.9264,13.5706,13.6503,1867841.45,0
+VYX.US,D,20080220,000000,13.6564,13.9202,13.4847,13.8957,1538720,0
+VYX.US,D,20080221,000000,13.9264,14.2086,13.7607,13.8528,2286401,0
+VYX.US,D,20080222,000000,13.865,13.9448,13.638,13.9387,1971322,0
+VYX.US,D,20080225,000000,13.9018,14.1718,13.8037,14.1534,1361050,0
+VYX.US,D,20080226,000000,14.1288,14.3497,13.8896,14.2331,1433096,0
+VYX.US,D,20080227,000000,14.1718,14.7301,14.1534,14.411,1489168,0
+VYX.US,D,20080228,000000,14.3497,14.3681,13.8282,14.0798,1564148,0
+VYX.US,D,20080229,000000,14.0123,14.0123,13.5276,13.5951,1428215.78,0
+VYX.US,D,20080303,000000,14.6626,14.7853,14.1227,14.4785,5562236.45,0
+VYX.US,D,20080304,000000,14.3067,14.3129,13.6994,13.9387,3997575,0
+VYX.US,D,20080305,000000,13.9877,14.4601,13.9877,14.2822,2775744.93,0
+VYX.US,D,20080306,000000,14.1902,14.5276,14.1411,14.1472,2158152.6,0
+VYX.US,D,20080307,000000,13.9693,14.2699,13.7301,13.8957,1493181.06,0
+VYX.US,D,20080310,000000,13.9448,14.0736,13.5583,13.5767,2440473.49,0
+VYX.US,D,20080311,000000,13.865,13.9571,13.3681,13.6933,2432938,0
+VYX.US,D,20080312,000000,13.6933,13.9877,13.5767,13.6196,1536032.13,0
+VYX.US,D,20080313,000000,13.4479,13.5337,13.2699,13.3865,3209804.15,0
+VYX.US,D,20080314,000000,13.4294,13.454,12.8957,12.9877,3813508.88,0
+VYX.US,D,20080317,000000,12.9387,12.9387,12.5215,12.7301,3259825.59,0
+VYX.US,D,20080318,000000,12.9264,13.1104,12.816,13.0368,3196315.9,0
+VYX.US,D,20080319,000000,13.0613,13.2515,12.9018,13.0368,3731589.97,0
+VYX.US,D,20080320,000000,12.9877,13.1902,12.9693,13.135,3047281.74,0
+VYX.US,D,20080324,000000,13.1595,13.6748,13.1411,13.4847,1822419.87,0
+VYX.US,D,20080325,000000,13.5583,13.6871,13.362,13.5828,2516601.01,0
+VYX.US,D,20080326,000000,13.4969,13.5644,13.2699,13.4908,1615004,0
+VYX.US,D,20080327,000000,13.5031,13.816,13.3742,13.5951,2639281.33,0
+VYX.US,D,20080328,000000,13.5951,13.7301,13.4663,13.6196,2215958.92,0
+VYX.US,D,20080331,000000,13.6196,14.0552,13.5521,14.0061,2585832,0
+VYX.US,D,20080401,000000,14.2209,14.546,14.0184,14.5031,2288539.56,0
+VYX.US,D,20080402,000000,14.4847,14.681,14.2577,14.4233,2660502.3,0
+VYX.US,D,20080403,000000,14.3006,14.5951,14.2331,14.5153,1681182,0
+VYX.US,D,20080404,000000,14.4785,14.6748,14.2638,14.5337,1688680,0
+VYX.US,D,20080407,000000,14.6626,14.6748,14.4479,14.5276,1125744.83,0
+VYX.US,D,20080408,000000,14.454,14.6626,14.3558,14.5521,1388927.89,0
+VYX.US,D,20080409,000000,14.4233,14.546,14.184,14.4049,1766594,0
+VYX.US,D,20080410,000000,14.3558,14.4724,14.2945,14.4294,1819748.3,0
+VYX.US,D,20080411,000000,14.3067,14.4356,14.1166,14.3313,1329452.45,0
+VYX.US,D,20080414,000000,14.3252,14.4356,14.2147,14.3865,1229978.44,0
+VYX.US,D,20080415,000000,14.3865,14.5031,14.2331,14.3804,1700003.61,0
+VYX.US,D,20080416,000000,14.4601,14.7423,14.4417,14.6319,2970886.9,0
+VYX.US,D,20080417,000000,14.589,14.681,14.3681,14.5031,1481265.76,0
+VYX.US,D,20080418,000000,14.6871,14.9571,14.5644,14.8098,2152996.91,0
+VYX.US,D,20080421,000000,14.7055,15.0552,14.6687,14.9877,2004003.5,0
+VYX.US,D,20080422,000000,14.9632,14.9816,14.4417,14.6626,1351592.74,0
+VYX.US,D,20080423,000000,14.9632,15.0859,14.6074,14.7301,1453177.6,0
+VYX.US,D,20080424,000000,14.7362,14.8466,14.546,14.7178,2321811.12,0
+VYX.US,D,20080425,000000,14.7239,14.7423,14.4172,14.6933,1762745.57,0
+VYX.US,D,20080428,000000,14.6442,15.1043,14.6442,14.9325,1858622.17,0
+VYX.US,D,20080429,000000,14.908,15.0736,14.7239,14.773,1768188.14,0
+VYX.US,D,20080430,000000,14.7423,15.319,14.7423,15.1104,3306228.43,0
+VYX.US,D,20080501,000000,15.0307,15.6135,14.9816,15.4172,2332932.61,0
+VYX.US,D,20080502,000000,15.589,15.9632,15.5153,15.5399,2872654.95,0
+VYX.US,D,20080505,000000,15.4356,15.5644,15.2086,15.2086,2506514.57,0
+VYX.US,D,20080506,000000,15.1656,15.6012,15.092,15.4785,4488506.55,0
+VYX.US,D,20080507,000000,16.2209,16.2577,15.4233,15.6626,4581584.44,0
+VYX.US,D,20080508,000000,15.773,15.8405,15.2147,15.3374,4265886.04,0
+VYX.US,D,20080509,000000,15.2209,15.3804,15.0552,15.3374,1789487.35,0
+VYX.US,D,20080512,000000,15.3865,15.3865,14.8405,15.2147,2193632.81,0
+VYX.US,D,20080513,000000,15.1779,15.5276,15.1104,15.4847,1956992.67,0
+VYX.US,D,20080514,000000,15.4969,15.6687,15.3742,15.4417,2910270.46,0
+VYX.US,D,20080515,000000,15.5153,15.7791,15.4356,15.7301,2999038.63,0
+VYX.US,D,20080516,000000,15.8098,15.8405,15.5706,15.7791,1641066.07,0
+VYX.US,D,20080519,000000,15.7914,16.3006,15.5767,16.1043,3576182.51,0
+VYX.US,D,20080520,000000,15.9509,15.9939,15.6074,15.8405,3007645.03,0
+VYX.US,D,20080521,000000,15.8405,15.9509,15.319,15.4356,1893147.2,0
+VYX.US,D,20080522,000000,15.4356,15.681,15.3681,15.6564,2062264.59,0
+VYX.US,D,20080523,000000,15.5828,15.6442,15.3006,15.4663,1300694.36,0
+VYX.US,D,20080527,000000,15.8098,16.092,15.6564,15.8773,2682536.64,0
+VYX.US,D,20080528,000000,15.9448,16.0736,15.7055,15.9571,1746918.27,0
+VYX.US,D,20080529,000000,15.9509,16.1288,15.8344,15.9693,1523376.81,0
+VYX.US,D,20080530,000000,16.0859,16.2515,16.0061,16.2331,1948453.1,0
+VYX.US,D,20080602,000000,16.1595,16.2515,15.9264,16.0245,1261161.97,0
+VYX.US,D,20080603,000000,16.0368,16.319,15.9264,16.1043,1603647.79,0
+VYX.US,D,20080604,000000,16.0798,16.3988,16.0123,16.3926,1697767.25,0
+VYX.US,D,20080605,000000,16.4417,16.8712,16.4049,16.8098,2378797.55,0
+VYX.US,D,20080606,000000,16.6196,16.7914,16.1963,16.5153,3810830.79,0
+VYX.US,D,20080609,000000,16.5644,16.7607,16.2822,16.7239,2442344.73,0
+VYX.US,D,20080610,000000,16.589,16.6564,16.3129,16.4049,3397122.12,0
+VYX.US,D,20080611,000000,16.362,16.4663,15.9509,16.0123,1797438.49,0
+VYX.US,D,20080612,000000,16.0859,16.1595,15.9877,16.0736,1621515.85,0
+VYX.US,D,20080613,000000,16.1227,16.5276,16.1227,16.3804,1910027.48,0
+VYX.US,D,20080616,000000,16.3558,16.9877,16.3252,16.908,3106760.44,0
+VYX.US,D,20080617,000000,16.9264,16.9448,16.681,16.7791,1638699.31,0
+VYX.US,D,20080618,000000,16.7239,16.773,16.1043,16.2454,3750944.59,0
+VYX.US,D,20080619,000000,16.2822,16.3742,15.9877,16.2945,2187021.53,0
+VYX.US,D,20080620,000000,15.7546,16.2699,15.7546,15.8221,3920577.06,0
+VYX.US,D,20080623,000000,15.865,16.1718,15.6994,15.7607,1549735.54,0
+VYX.US,D,20080624,000000,15.6135,15.7791,15.3313,15.5276,2394533.57,0
+VYX.US,D,20080625,000000,15.5337,16.0429,15.5337,15.8773,1775340.58,0
+VYX.US,D,20080626,000000,15.7485,15.7485,15.4172,15.4724,1332697.78,0
+VYX.US,D,20080627,000000,15.4724,15.5399,15.2147,15.5031,2698766.55,0
+VYX.US,D,20080630,000000,15.4663,15.5767,15.2945,15.4601,1810656.16,0
+VYX.US,D,20080701,000000,15.2945,15.7791,15.1963,15.7117,3218733.29,0
+VYX.US,D,20080702,000000,15.6994,15.865,15.3497,15.3681,2135376.61,0
+VYX.US,D,20080703,000000,15.5215,15.7914,15.3374,15.6748,1170569.83,0
+VYX.US,D,20080707,000000,15.6994,16.1656,15.681,15.8282,3713516.53,0
+VYX.US,D,20080708,000000,16.5828,16.7975,16,16.6012,7095976.8,0
+VYX.US,D,20080709,000000,16.6319,16.6442,16.2454,16.3313,3217844.94,0
+VYX.US,D,20080710,000000,16.3067,16.5337,16.0184,16.2025,3925719.71,0
+VYX.US,D,20080711,000000,15.9816,16.0429,14.9387,15.7975,6289993.96,0
+VYX.US,D,20080714,000000,15.8896,16.0123,15.4356,15.6074,3320931.03,0
+VYX.US,D,20080715,000000,15.4356,15.638,15.0982,15.4785,2381504.98,0
+VYX.US,D,20080716,000000,15.5031,16.0245,15.2761,15.9877,2753032.51,0
+VYX.US,D,20080717,000000,16.0368,16.2883,15.9816,16.2331,1965432.81,0
+VYX.US,D,20080718,000000,16.2577,16.5276,16.135,16.3006,1714957.23,0
+VYX.US,D,20080721,000000,16.3313,16.5583,16.2699,16.3497,796396.81,0
+VYX.US,D,20080722,000000,16.3497,16.4601,16.0429,16.2822,3634917.93,0
+VYX.US,D,20080723,000000,16.2577,16.589,16.2147,16.5276,1034008.43,0
+VYX.US,D,20080724,000000,16.5031,16.638,16.2086,16.2331,2255250.07,0
+VYX.US,D,20080725,000000,16.3067,16.6503,16.2638,16.454,1577942.69,0
+VYX.US,D,20080728,000000,16.3865,16.7607,16.2699,16.5153,2485719.03,0
+VYX.US,D,20080729,000000,16.9571,17.2331,16.1595,16.3497,5828289.94,0
+VYX.US,D,20080730,000000,16.3374,16.7975,16.3067,16.681,3167226.92,0
+VYX.US,D,20080731,000000,16.681,16.9816,16.4724,16.4785,2840323.9,0
+VYX.US,D,20080801,000000,16.2577,16.6135,16.2577,16.3742,2367319.09,0
+VYX.US,D,20080804,000000,16.3497,16.3742,16.1104,16.1472,2603028.5,0
+VYX.US,D,20080805,000000,16.2209,16.362,15.9509,16.0368,3730331.61,0
+VYX.US,D,20080806,000000,15.9816,15.9816,15.184,15.4908,9630912.05,0
+VYX.US,D,20080807,000000,15.4724,16.1779,15.3681,16.0368,4193430.91,0
+VYX.US,D,20080808,000000,16.0123,16.1902,15.9448,16.0798,2809482.67,0
+VYX.US,D,20080811,000000,16.0307,16.2945,15.9141,16.135,2143018.05,0
+VYX.US,D,20080812,000000,16.0552,16.1656,15.9141,15.9939,1670888.55,0
+VYX.US,D,20080813,000000,15.9325,16.2025,15.8098,16.0736,2080624.91,0
+VYX.US,D,20080814,000000,15.9755,16.4356,15.9755,16.3804,2724897.08,0
+VYX.US,D,20080815,000000,16.4479,16.5951,16.184,16.5153,2528751.03,0
+VYX.US,D,20080818,000000,16.5644,16.5767,16.2638,16.4417,2123378.18,0
+VYX.US,D,20080819,000000,16.3804,16.5337,16.1963,16.3681,1496002.59,0
+VYX.US,D,20080820,000000,16.3865,16.5031,16.1718,16.2638,1186467.22,0
+VYX.US,D,20080821,000000,16.1718,16.3742,16.1104,16.3313,1386497.56,0
+VYX.US,D,20080822,000000,16.3988,16.5583,16.2883,16.4417,855782.6,0
+VYX.US,D,20080825,000000,16.3313,16.411,16.1104,16.2454,924992.4,0
+VYX.US,D,20080826,000000,16.2454,16.3681,16.0859,16.2209,1166714.88,0
+VYX.US,D,20080827,000000,16.184,16.454,16.0552,16.3436,1060867.57,0
+VYX.US,D,20080828,000000,16.3926,16.681,16.2454,16.6564,1221479.62,0
+VYX.US,D,20080829,000000,16.5399,16.6442,16.1595,16.2331,1450801.06,0
+VYX.US,D,20080902,000000,16.362,16.6748,15.9202,15.9632,1596032.43,0
+VYX.US,D,20080903,000000,16.0245,16.0245,15.5706,15.6687,2475419.06,0
+VYX.US,D,20080904,000000,15.5521,15.6258,15.1718,15.1902,1823640.74,0
+VYX.US,D,20080905,000000,15.0798,15.1902,14.7485,15.1472,2403928.89,0
+VYX.US,D,20080908,000000,15.3681,15.6687,15.2331,15.6442,2458186.7,0
+VYX.US,D,20080909,000000,15.6012,15.7791,14.9264,14.9448,2463696.1,0
+VYX.US,D,20080910,000000,15.0552,15.2086,14.8712,15.1104,2027475.5,0
+VYX.US,D,20080911,000000,14.9632,15.0307,14.638,14.9816,2181388.25,0
+VYX.US,D,20080912,000000,14.773,15,14.6748,14.8834,1349002.67,0
+VYX.US,D,20080915,000000,14.5521,14.5767,12.8344,13.4049,8493436.11,0
+VYX.US,D,20080916,000000,13.3497,14.2086,13.1288,14.0491,3872358.4,0
+VYX.US,D,20080917,000000,13.908,14.0245,13.4908,13.681,2903153.88,0
+VYX.US,D,20080918,000000,13.865,14.2638,13.4356,14.1595,5653319.22,0
+VYX.US,D,20080919,000000,14.3129,15.227,14.3129,14.681,4854348.64,0
+VYX.US,D,20080922,000000,14.6258,14.8221,14.1595,14.2638,1463686.21,0
+VYX.US,D,20080923,000000,14.0245,14.4172,13.7853,13.8896,1919626.55,0
+VYX.US,D,20080924,000000,13.8896,13.9202,13.4356,13.5767,3747299.91,0
+VYX.US,D,20080925,000000,13.6196,14.227,13.546,14.1166,1783937.2,0
+VYX.US,D,20080926,000000,13.9816,14.1963,13.7791,14.1534,1400127.62,0
+VYX.US,D,20080929,000000,13.9325,13.9448,12.5767,12.9509,2829032.89,0
+VYX.US,D,20080930,000000,13.1288,13.5828,12.7853,13.5276,4053203.64,0
+VYX.US,D,20081001,000000,13.4969,13.5828,13.1472,13.2822,2790406.78,0
+VYX.US,D,20081002,000000,13.1288,13.184,12.6135,12.7669,2867156.96,0
+VYX.US,D,20081003,000000,12.9202,13.2699,12.4601,12.638,3089427.02,0
+VYX.US,D,20081006,000000,12.3436,12.3436,11.1718,11.6442,4410250.25,0
+VYX.US,D,20081007,000000,11.6258,11.8221,10.8221,10.8589,3547466.8,0
+VYX.US,D,20081008,000000,10.5276,11.6933,10.5215,11.1779,4404483.31,0
+VYX.US,D,20081009,000000,11.319,11.5215,10.6135,10.6135,3043356.7,0
+VYX.US,D,20081010,000000,10.362,10.546,9.1411,9.69939,10868527.04,0
+VYX.US,D,20081013,000000,9.96319,10.5153,9.91411,10.5153,7974065.95,0
+VYX.US,D,20081014,000000,10.7301,11.4356,10.7117,11.1718,5913892.65,0
+VYX.US,D,20081015,000000,11.0491,11.3558,10.2515,10.2515,7266015.14,0
+VYX.US,D,20081016,000000,10.2699,10.5644,9.57055,10.2393,7155535.37,0
+VYX.US,D,20081017,000000,9.96319,10.4172,9.69325,9.99387,4396760.37,0
+VYX.US,D,20081020,000000,10.1227,10.8589,10,10.8466,3431720.5,0
+VYX.US,D,20081021,000000,10.6933,10.7853,10.4049,10.4356,2825417.55,0
+VYX.US,D,20081022,000000,10.3742,10.3804,9.82209,10.0368,3636114.35,0
+VYX.US,D,20081023,000000,10.7178,10.7178,8.81595,9.44785,8324124.75,0
+VYX.US,D,20081024,000000,8.86503,10.3497,8.71779,10.1411,8053971.81,0
+VYX.US,D,20081027,000000,9.93252,11.0061,9.66871,10.0613,9105709.75,0
+VYX.US,D,20081028,000000,10.319,10.8957,10.0245,10.8466,4417260.88,0
+VYX.US,D,20081029,000000,10.8037,11.0736,10.4785,10.6933,5622155.25,0
+VYX.US,D,20081030,000000,10.9448,11.3988,10.7362,11.2025,6556609.8,0
+VYX.US,D,20081031,000000,10.9939,11.5092,10.9571,11.2147,4172552.24,0
+VYX.US,D,20081103,000000,11.227,11.2883,10.9632,11.1779,3569523.96,0
+VYX.US,D,20081104,000000,11.3497,11.4294,11.0552,11.3804,2710098.31,0
+VYX.US,D,20081105,000000,11.2761,11.3497,10.6442,10.6933,3988419.29,0
+VYX.US,D,20081106,000000,10.6503,10.7178,10.1902,10.4356,3745415.63,0
+VYX.US,D,20081107,000000,10.5521,10.8344,10.4601,10.7914,2513830.01,0
+VYX.US,D,20081110,000000,10.9939,11.184,10.5092,10.7178,2731783.83,0
+VYX.US,D,20081111,000000,10.6503,10.8221,10.2699,10.5276,3253677.23,0
+VYX.US,D,20081112,000000,10.4049,10.4908,9.54601,9.57055,2561246.71,0
+VYX.US,D,20081113,000000,9.64417,10.2454,9.02454,10.0613,5123006.87,0
+VYX.US,D,20081114,000000,9.90184,10.3681,9.79755,9.92025,3705523.01,0
+VYX.US,D,20081117,000000,9.83436,10.227,9.69325,9.82822,2476835.53,0
+VYX.US,D,20081118,000000,9.84049,10.0061,9.05521,9.31288,5596102.96,0
+VYX.US,D,20081119,000000,9.32515,9.57055,8.65031,8.73006,5010131,0
+VYX.US,D,20081120,000000,8.60736,8.73006,8.16564,8.17178,5197457.12,0
+VYX.US,D,20081121,000000,8.30061,8.35583,7.50307,8.17791,6085676.72,0
+VYX.US,D,20081124,000000,8.30675,8.86503,8.06135,8.79141,4481882.23,0
+VYX.US,D,20081125,000000,8.79141,8.90184,8.36196,8.84663,2850806.43,0
+VYX.US,D,20081126,000000,8.71166,9.17791,8.6135,9.09816,2792194.89,0
+VYX.US,D,20081128,000000,9.07362,9.31288,8.87117,9.31288,1031346.64,0
+VYX.US,D,20081201,000000,9.03067,9.09816,8.34969,8.3865,2213761.68,0
+VYX.US,D,20081202,000000,8.47853,8.89571,8.33742,8.8773,3699408.88,0
+VYX.US,D,20081203,000000,8.71166,8.89571,8.22086,8.7546,4150438.03,0
+VYX.US,D,20081204,000000,8.66258,8.8589,7.87117,8.12883,3144089.07,0
+VYX.US,D,20081205,000000,8.06135,8.27607,7.79755,8.12883,5595014.12,0
+VYX.US,D,20081208,000000,8.12883,8.47239,8.06135,8.33129,4029389.34,0
+VYX.US,D,20081209,000000,8.25153,8.45399,8.00613,8.09202,3236050.41,0
+VYX.US,D,20081210,000000,8.12883,8.30061,7.92638,8.0184,3432209.5,0
+VYX.US,D,20081211,000000,7.97546,8.14724,7.85276,7.99387,3374890.55,0
+VYX.US,D,20081212,000000,7.83436,8.42945,7.77301,8.36196,3817807.19,0
+VYX.US,D,20081215,000000,8.28221,8.42331,7.98773,8.16564,3242554.11,0
+VYX.US,D,20081216,000000,8.29448,8.42331,8.12883,8.40491,4082367.6,0
+VYX.US,D,20081217,000000,8.28834,8.57669,8.1411,8.40491,3369167.62,0
+VYX.US,D,20081218,000000,8.46012,8.47239,8.11656,8.2454,2907510.87,0
+VYX.US,D,20081219,000000,8.26994,8.34356,7.95092,8.09202,3872984.32,0
+VYX.US,D,20081222,000000,8.08589,8.18405,7.72393,7.89571,2917771.72,0
+VYX.US,D,20081223,000000,7.96933,8.14724,7.80982,7.8773,2083767.55,0
+VYX.US,D,20081224,000000,7.85276,7.95092,7.76074,7.91411,586964.63,0
+VYX.US,D,20081226,000000,7.99387,8.02454,7.85276,7.97546,693147.72,0
+VYX.US,D,20081229,000000,7.93252,8.02454,7.79755,7.98773,2297388.83,0
+VYX.US,D,20081230,000000,8.04294,8.25767,7.98773,8.25767,2216667.97,0
+VYX.US,D,20081231,000000,8.23926,8.74847,8.23926,8.67485,2862887.99,0
+VYX.US,D,20090102,000000,8.63804,9.0184,8.57669,8.95092,2594268.88,0
+VYX.US,D,20090105,000000,8.85276,9.01227,8.71166,8.80368,2043467.43,0
+VYX.US,D,20090106,000000,8.89571,9.34356,8.8773,9.23926,2332336.03,0
+VYX.US,D,20090107,000000,9.13497,9.23926,8.96319,9.07975,1638273.88,0
+VYX.US,D,20090108,000000,9.07975,9.21472,8.99387,9.19632,1886240.89,0
+VYX.US,D,20090109,000000,9.1227,9.17791,8.71166,8.98773,3184125.13,0
+VYX.US,D,20090112,000000,8.95092,8.95092,8.43558,8.55215,2260039.01,0
+VYX.US,D,20090113,000000,8.55828,8.71779,8.3865,8.57669,3034618.27,0
+VYX.US,D,20090114,000000,8.51534,8.54601,8.06135,8.11656,2516349.99,0
+VYX.US,D,20090115,000000,8.11656,8.13497,7.85276,8.12883,4992399.86,0
+VYX.US,D,20090116,000000,8.25153,8.38037,7.98773,8.18405,3342024.86,0
+VYX.US,D,20090120,000000,8.15337,8.19632,7.67485,7.69325,2932772.61,0
+VYX.US,D,20090121,000000,7.81595,7.95706,7.61963,7.95092,3032002.12,0
+VYX.US,D,20090122,000000,7.82209,7.90184,7.40491,7.4908,4493199.32,0
+VYX.US,D,20090123,000000,7.36196,7.96319,7.36196,7.82822,3890637.22,0
+VYX.US,D,20090126,000000,7.8589,8.10429,7.72393,7.88957,2706838.31,0
+VYX.US,D,20090127,000000,7.92025,8.00613,7.76074,7.90184,2452307.29,0
+VYX.US,D,20090128,000000,7.85276,8.25153,7.85276,8.19632,2152620.38,0
+VYX.US,D,20090129,000000,8.21472,8.21472,7.86503,7.95706,1948674.78,0
+VYX.US,D,20090130,000000,8.0184,8.07362,7.61963,7.69939,3300156.68,0
+VYX.US,D,20090202,000000,7.61963,7.6319,7.41104,7.57055,3185960.51,0
+VYX.US,D,20090203,000000,7.60736,7.60736,7.33742,7.44785,2989410.22,0
+VYX.US,D,20090204,000000,7.47853,7.67485,7.3681,7.50307,3242915.97,0
+VYX.US,D,20090205,000000,6.66871,6.77914,5.90798,6.40491,14333401.74,0
+VYX.US,D,20090206,000000,6.62577,6.66871,6.35583,6.5092,7089913.2,0
+VYX.US,D,20090209,000000,6.49693,6.8589,6.40491,6.80982,5534472.66,0
+VYX.US,D,20090210,000000,6.78528,6.80368,6.31902,6.36196,3810012.53,0
+VYX.US,D,20090211,000000,6.36196,6.48466,6.27607,6.35583,3024688.31,0
+VYX.US,D,20090212,000000,6.26994,6.44785,6.15337,6.3865,4505302.07,0
+VYX.US,D,20090213,000000,6.37423,6.4908,6.19632,6.2638,3260117.36,0
+VYX.US,D,20090217,000000,6.15337,6.19632,6.05521,6.05521,4208415.5,0
+VYX.US,D,20090218,000000,6.06748,6.11043,5.86503,5.88344,3144641.64,0
+VYX.US,D,20090219,000000,6.03681,6.03681,5.73006,5.74233,2407624.1,0
+VYX.US,D,20090220,000000,5.73006,5.73006,5.44785,5.53374,3183963.76,0
+VYX.US,D,20090223,000000,5.55215,5.55215,5.17791,5.18405,2646756.51,0
+VYX.US,D,20090224,000000,5.20859,5.36196,5.1411,5.31902,3196084.44,0
+VYX.US,D,20090225,000000,5.27607,5.30675,5.07362,5.17178,3592624.32,0
+VYX.US,D,20090226,000000,5.20859,5.25153,4.97546,5.03681,4646411.17,0
+VYX.US,D,20090227,000000,4.94479,4.98773,4.85276,4.8589,4668153.74,0
+VYX.US,D,20090302,000000,4.76074,4.79141,4.41104,4.42945,4887491.43,0
+VYX.US,D,20090303,000000,4.47853,4.55215,4.27607,4.39264,7069774.55,0
+VYX.US,D,20090304,000000,4.44172,4.68712,4.43558,4.58282,4061177.6,0
+VYX.US,D,20090305,000000,4.57669,4.57669,4.15337,4.23313,5405143.57,0
+VYX.US,D,20090306,000000,4.32515,4.34969,4.07975,4.17178,5106512.9,0
+VYX.US,D,20090309,000000,4.14724,4.32515,4.06135,4.09202,3356411.24,0
+VYX.US,D,20090310,000000,4.17791,4.47853,4.1411,4.46626,4239807.67,0
+VYX.US,D,20090311,000000,4.30061,4.64417,4.30061,4.57669,3997731.48,0
+VYX.US,D,20090312,000000,4.58282,5.03067,4.5092,5,5116141.31,0
+VYX.US,D,20090313,000000,5.07362,5.07362,4.90184,5.0184,3939017.25,0
+VYX.US,D,20090316,000000,5.03067,5.25767,5.01227,5.03681,4792904.16,0
+VYX.US,D,20090317,000000,5.04908,5.33742,4.99387,5.33742,4049319.35,0
+VYX.US,D,20090318,000000,5.25767,5.72393,5.25767,5.64417,6658507.62,0
+VYX.US,D,20090319,000000,5.70552,5.7362,5.51534,5.53374,4471662.13,0
+VYX.US,D,20090320,000000,5.48466,5.62577,5.31902,5.33129,3826731.44,0
+VYX.US,D,20090323,000000,5.36196,5.76074,5.36196,5.76074,2057531.07,0
+VYX.US,D,20090324,000000,5.66871,5.96319,5.61963,5.82822,3172568.43,0
+VYX.US,D,20090325,000000,5.86503,6,5.68712,5.82209,3137344.13,0
+VYX.US,D,20090326,000000,5.77301,6.22086,5.77301,6.22086,3017206.61,0
+VYX.US,D,20090327,000000,6.1227,6.19632,5.86503,5.90184,2833468.12,0
+VYX.US,D,20090330,000000,5.09202,5.16564,4.7546,4.90184,8650885.96,0
+VYX.US,D,20090331,000000,4.92638,4.97546,4.82822,4.8773,6698910.43,0
+VYX.US,D,20090401,000000,4.80982,4.92025,4.7546,4.92025,5047488.97,0
+VYX.US,D,20090402,000000,5.01227,5.54601,5.01227,5.41718,5058127.98,0
+VYX.US,D,20090403,000000,5.42945,5.59509,5.31288,5.59509,3992526.89,0
+VYX.US,D,20090406,000000,5.54601,5.54601,5.16564,5.41104,4451860.89,0
+VYX.US,D,20090407,000000,5.32515,5.40491,5.25153,5.28834,3073668.18,0
+VYX.US,D,20090408,000000,5.34356,5.39264,5.22699,5.33742,4267705.12,0
+VYX.US,D,20090409,000000,5.44785,5.92638,5.44785,5.88344,2626859.1,0
+VYX.US,D,20090413,000000,5.82209,6.02454,5.79755,5.99387,3067500.26,0
+VYX.US,D,20090414,000000,5.94479,5.94479,5.69939,5.74233,3824032.16,0
+VYX.US,D,20090415,000000,5.71779,5.76074,5.59509,5.70552,2511526.82,0
+VYX.US,D,20090416,000000,5.89571,6.33129,5.80368,6.27607,4536488.86,0
+VYX.US,D,20090417,000000,6.30061,6.39877,6.14724,6.38037,3760903.89,0
+VYX.US,D,20090420,000000,6.27607,6.34356,5.65031,5.66871,5657715.33,0
+VYX.US,D,20090421,000000,5.66871,5.93252,5.6319,5.83436,7062731.32,0
+VYX.US,D,20090422,000000,5.74847,6.1411,5.74847,6.0184,5294388.33,0
+VYX.US,D,20090423,000000,5.73006,5.7362,4.81595,5.46012,15481612.86,0
+VYX.US,D,20090424,000000,5.52147,5.7362,5.40491,5.68712,6804302.97,0
+VYX.US,D,20090427,000000,5.60123,5.6319,5.44785,5.53988,5436884.56,0
+VYX.US,D,20090428,000000,5.49693,5.77301,5.38037,5.69325,3992173.18,0
+VYX.US,D,20090429,000000,5.68712,6.2638,5.68712,6.1411,6047384.76,0
+VYX.US,D,20090430,000000,6.22086,6.44172,6.11043,6.22699,7589783.67,0
+VYX.US,D,20090501,000000,6.23926,6.25767,6.03067,6.19018,4325043.63,0
+VYX.US,D,20090504,000000,6.25767,6.3865,6.13497,6.3681,5079040.88,0
+VYX.US,D,20090505,000000,6.38037,6.53988,6.2454,6.52147,5676719.5,0
+VYX.US,D,20090506,000000,6.56442,6.59509,6.3681,6.52147,4092763.74,0
+VYX.US,D,20090507,000000,6.58896,6.71166,6.30061,6.3681,3998984.95,0
+VYX.US,D,20090508,000000,6.42945,6.77914,6.37423,6.77301,4241669.13,0
+VYX.US,D,20090511,000000,6.65031,7.02454,6.5092,6.84049,5883431.21,0
+VYX.US,D,20090512,000000,6.88957,6.93252,6.34356,6.53374,7566812.08,0
+VYX.US,D,20090513,000000,6.50307,6.53374,6.11656,6.18405,3555893.9,0
+VYX.US,D,20090514,000000,6.19018,6.53988,6.15337,6.41718,3364016.82,0
+VYX.US,D,20090515,000000,6.40491,6.52147,6.16564,6.28834,3293514.43,0
+VYX.US,D,20090518,000000,6.38037,6.62577,6.32515,6.58282,3304569.09,0
+VYX.US,D,20090519,000000,6.54601,6.74233,6.48466,6.65644,3395575.25,0
+VYX.US,D,20090520,000000,6.68712,6.77301,6.46012,6.49693,2639827.38,0
+VYX.US,D,20090521,000000,6.42945,6.47853,6.28834,6.3865,2724251.6,0
+VYX.US,D,20090522,000000,6.3865,6.52147,6.33129,6.44172,2012541.44,0
+VYX.US,D,20090526,000000,6.3681,6.69939,6.29448,6.60736,3021969.47,0
+VYX.US,D,20090527,000000,6.56442,6.87117,6.48466,6.6135,4633291.3,0
+VYX.US,D,20090528,000000,6.64417,6.77914,6.50307,6.68098,2653646.52,0
+VYX.US,D,20090529,000000,6.68098,6.72393,6.48466,6.58896,2683560.28,0
+VYX.US,D,20090601,000000,6.64417,7.0184,6.57669,6.98773,2495815.25,0
+VYX.US,D,20090602,000000,6.95706,6.97546,6.71166,6.73006,3410507.68,0
+VYX.US,D,20090603,000000,6.72393,6.72393,6.51534,6.55215,2457925.9,0
+VYX.US,D,20090604,000000,6.57055,6.81595,6.52761,6.81595,2685380.99,0
+VYX.US,D,20090605,000000,6.89571,7.46626,6.80368,7.46012,6123479.68,0
+VYX.US,D,20090608,000000,7.42945,7.60123,7.30061,7.52761,4071715.55,0
+VYX.US,D,20090609,000000,7.58896,7.93865,7.46626,7.84049,5599098.9,0
+VYX.US,D,20090610,000000,7.90184,7.91411,7.59509,7.7546,3216364.9,0
+VYX.US,D,20090611,000000,7.77301,7.96933,7.65644,7.90184,2981754.11,0
+VYX.US,D,20090612,000000,7.80368,7.82822,7.55215,7.81595,2811582.11,0
+VYX.US,D,20090615,000000,7.74233,7.98773,7.53374,7.56442,3584973.1,0
+VYX.US,D,20090616,000000,7.6135,7.66871,7.3681,7.3681,3097896.5,0
+VYX.US,D,20090617,000000,7.37423,7.53988,7.10429,7.40491,3703058.45,0
+VYX.US,D,20090618,000000,7.39264,7.47239,7.23926,7.42945,1984875.45,0
+VYX.US,D,20090619,000000,7.50307,7.56442,7.38037,7.42331,2963846.93,0
+VYX.US,D,20090622,000000,7.35583,7.42331,7.08589,7.08589,1830331.89,0
+VYX.US,D,20090623,000000,7.09202,7.09816,6.84049,6.8589,4542782.29,0
+VYX.US,D,20090624,000000,6.88957,7.16564,6.85276,7.00613,3036841.59,0
+VYX.US,D,20090625,000000,6.96319,7.23926,6.96319,7.15951,3516073,0
+VYX.US,D,20090626,000000,7.14724,7.33129,7.1227,7.15951,4422636.62,0
+VYX.US,D,20090629,000000,7.18405,7.47239,7.17178,7.3865,3089174.37,0
+VYX.US,D,20090630,000000,7.50307,7.50307,7.22086,7.25767,2807166.44,0
+VYX.US,D,20090701,000000,7.31902,7.42331,7.21472,7.21472,3455749.96,0
+VYX.US,D,20090702,000000,7.15951,7.22086,6.93865,6.95092,1812739.3,0
+VYX.US,D,20090706,000000,6.90798,6.90798,6.63804,6.7546,3049558.85,0
+VYX.US,D,20090707,000000,6.74233,6.84049,6.63804,6.68712,3857564.52,0
+VYX.US,D,20090708,000000,6.69325,6.78528,6.53374,6.74847,3374709.62,0
+VYX.US,D,20090709,000000,6.77301,6.8589,6.69325,6.76687,1995028.72,0
+VYX.US,D,20090710,000000,6.68712,6.89571,6.68712,6.83436,2166967.64,0
+VYX.US,D,20090713,000000,6.83436,6.96933,6.64417,6.96933,1848420,0
+VYX.US,D,20090714,000000,6.96319,7.08589,6.88344,7.00613,2475453.29,0
+VYX.US,D,20090715,000000,7.15337,7.38037,7.11656,7.36196,2666176.33,0
+VYX.US,D,20090716,000000,7.40491,7.61963,7.28221,7.59509,1861420.88,0
+VYX.US,D,20090717,000000,7.52147,7.6135,7.37423,7.42331,1948474.29,0
+VYX.US,D,20090720,000000,7.45399,7.68098,7.44172,7.65031,2025126.67,0
+VYX.US,D,20090721,000000,7.69325,7.76687,7.47853,7.62577,2492092.33,0
+VYX.US,D,20090722,000000,7.51534,7.60123,7.14724,7.30061,7293016.09,0
+VYX.US,D,20090723,000000,7.26994,8.29448,7.20245,7.97546,9903332.32,0
+VYX.US,D,20090724,000000,7.88957,8.25153,7.88957,8.10429,3922876.99,0
+VYX.US,D,20090727,000000,8.10429,8.28221,8.04294,8.12883,2405472.5,0
+VYX.US,D,20090728,000000,8.11043,8.27607,8.07975,8.21472,2292339.09,0
+VYX.US,D,20090729,000000,8.15951,8.22699,7.92025,7.97546,2512261.95,0
+VYX.US,D,20090730,000000,8.07975,8.31288,7.97546,8.03067,2169477.84,0
+VYX.US,D,20090731,000000,8.03067,8.10429,7.92638,7.93865,1971390.46,0
+VYX.US,D,20090803,000000,8.0184,8.12883,7.93865,8.10429,1985783.36,0
+VYX.US,D,20090804,000000,8.10429,8.32515,7.97546,8.31288,3540053.56,0
+VYX.US,D,20090805,000000,8.31288,8.3681,8.06135,8.22086,4188448,0
+VYX.US,D,20090806,000000,8.22699,8.41718,8.17791,8.31902,4095811.84,0
+VYX.US,D,20090807,000000,8.40491,8.68098,8.3865,8.57669,4123575.63,0
+VYX.US,D,20090810,000000,8.52147,8.58896,8.43558,8.57055,2595571.25,0
+VYX.US,D,20090811,000000,8.55828,8.58282,8.37423,8.38037,3159600.15,0
+VYX.US,D,20090812,000000,8.41104,8.67485,8.38037,8.52761,3286896.63,0
+VYX.US,D,20090813,000000,8.60123,8.60123,8.43558,8.52147,3018895.29,0
+VYX.US,D,20090814,000000,8.44172,8.54601,8.31902,8.39264,4466423.31,0
+VYX.US,D,20090817,000000,8.21472,8.32515,8.15337,8.29448,3579918.47,0
+VYX.US,D,20090818,000000,8.34969,8.46626,8.27607,8.44785,2554151.32,0
+VYX.US,D,20090819,000000,8.33129,8.47853,8.33129,8.44785,3483768.03,0
+VYX.US,D,20090820,000000,8.41718,8.58282,8.37423,8.42331,5091671.75,0
+VYX.US,D,20090821,000000,8.51534,8.57669,8.39264,8.41718,3765311.41,0
+VYX.US,D,20090824,000000,8.41718,8.52147,8.38037,8.42331,2942102.73,0
+VYX.US,D,20090825,000000,8.48466,8.54601,8.39264,8.46626,2102248.49,0
+VYX.US,D,20090826,000000,8.52147,8.52147,8.30675,8.3865,1391845.59,0
+VYX.US,D,20090827,000000,8.33742,8.47853,8.25153,8.46012,2931819.06,0
+VYX.US,D,20090828,000000,8.54601,8.64417,8.33129,8.43558,1800452.36,0
+VYX.US,D,20090831,000000,8.30675,8.33129,8.1227,8.17791,3186252.28,0
+VYX.US,D,20090901,000000,8.15337,8.25767,7.74847,7.83436,5534635.66,0
+VYX.US,D,20090902,000000,7.81595,7.89571,7.71166,7.82822,3019982.5,0
+VYX.US,D,20090903,000000,7.88344,7.93865,7.7546,7.89571,2014063.86,0
+VYX.US,D,20090904,000000,7.90184,8.1227,7.90184,8.07975,1848974.2,0
+VYX.US,D,20090908,000000,8.1227,8.34356,8.09202,8.28221,2594841.01,0
+VYX.US,D,20090909,000000,8.2638,8.41104,8.17178,8.34969,2507184.5,0
+VYX.US,D,20090910,000000,8.33129,8.49693,8.31902,8.44785,2251934.65,0
+VYX.US,D,20090911,000000,8.48466,8.53988,8.36196,8.45399,3118626.84,0
+VYX.US,D,20090914,000000,8.3681,8.66871,8.20859,8.66258,3447635.82,0
+VYX.US,D,20090915,000000,8.67485,8.74233,8.57669,8.64417,3446454.07,0
+VYX.US,D,20090916,000000,8.64417,8.74233,8.57055,8.68098,2469842.83,0
+VYX.US,D,20090917,000000,8.66871,8.7546,8.55828,8.61963,2605349.62,0
+VYX.US,D,20090918,000000,8.64417,8.74233,8.6319,8.6319,3218672.98,0
+VYX.US,D,20090921,000000,8.55828,8.61963,8.41104,8.57669,2592009.7,0
+VYX.US,D,20090922,000000,8.60736,8.80368,8.57055,8.69325,2600695.97,0
+VYX.US,D,20090923,000000,8.69939,8.74233,8.57055,8.57055,1817079.99,0
+VYX.US,D,20090924,000000,8.64417,8.64417,8.42331,8.42945,3837422.61,0
+VYX.US,D,20090925,000000,8.37423,8.43558,8.30675,8.39264,2225047.8,0
+VYX.US,D,20090928,000000,8.42945,8.51534,8.3865,8.40491,2506304.3,0
+VYX.US,D,20090929,000000,8.43558,8.58282,8.39264,8.46626,4047073.21,0
+VYX.US,D,20090930,000000,8.60123,8.74233,8.36196,8.47853,5337467.6,0
+VYX.US,D,20091001,000000,8.46626,8.48466,8.25153,8.25767,3311917.13,0
+VYX.US,D,20091002,000000,8.13497,8.20245,8.00613,8.02454,3721133.52,0
+VYX.US,D,20091005,000000,8.04908,8.29448,7.93252,8.18405,3940236.49,0
+VYX.US,D,20091006,000000,8.22699,8.48466,8.22086,8.38037,2538278.38,0
+VYX.US,D,20091007,000000,8.33129,8.43558,8.26994,8.30061,1961665.88,0
+VYX.US,D,20091008,000000,8.08589,8.10429,7.22086,7.25153,17143994.44,0
+VYX.US,D,20091009,000000,7.33129,8.03067,7.33129,7.82822,16878045.27,0
+VYX.US,D,20091012,000000,7.85276,7.96319,7.80982,7.84663,6276585.58,0
+VYX.US,D,20091013,000000,7.80982,7.82822,7.55215,7.76074,6432418.47,0
+VYX.US,D,20091014,000000,7.82822,7.87117,7.49693,7.58282,9173781.81,0
+VYX.US,D,20091015,000000,7.54601,7.72393,7.49693,7.66871,4006787.76,0
+VYX.US,D,20091016,000000,7.60736,7.65031,7.48466,7.53988,3186918.95,0
+VYX.US,D,20091019,000000,7.58896,7.79141,7.52761,7.62577,4544426.96,0
+VYX.US,D,20091020,000000,7.66258,7.80368,7.63804,7.66871,3378307.03,0
+VYX.US,D,20091021,000000,7.68098,7.90798,7.49693,7.49693,4593933.32,0
+VYX.US,D,20091022,000000,6.46012,6.84049,6.20245,6.68098,31903139.14,0
+VYX.US,D,20091023,000000,6.7362,6.80982,6.58896,6.71166,9486355.5,0
+VYX.US,D,20091026,000000,6.74847,6.79141,6.42331,6.46626,7569069.63,0
+VYX.US,D,20091027,000000,6.46012,6.59509,6.41718,6.52147,6148152.99,0
+VYX.US,D,20091028,000000,6.47853,6.50307,6.23313,6.34969,9396120.33,0
+VYX.US,D,20091029,000000,6.37423,6.52761,6.31288,6.49693,5095834.77,0
+VYX.US,D,20091030,000000,6.49693,6.50307,6.1411,6.22699,6001886.57,0
+VYX.US,D,20091102,000000,6.23926,6.32515,5.9816,6.05521,6735138.81,0
+VYX.US,D,20091103,000000,6.02454,6.12883,5.95706,6.07362,5467518.78,0
+VYX.US,D,20091104,000000,6.11043,6.2454,6.07975,6.17178,4062709.8,0
+VYX.US,D,20091105,000000,6.2454,6.28221,6.11656,6.28221,4167435.67,0
+VYX.US,D,20091106,000000,6.25767,6.31902,6.13497,6.19018,2671821.02,0
+VYX.US,D,20091109,000000,6.25153,6.42331,6.22699,6.39877,2948784.1,0
+VYX.US,D,20091110,000000,6.36196,6.42331,6.26994,6.32515,2490563.39,0
+VYX.US,D,20091111,000000,6.3865,6.44172,6.29448,6.33129,2236094.31,0
+VYX.US,D,20091112,000000,6.31902,6.44172,6.25767,6.25767,2544857.06,0
+VYX.US,D,20091113,000000,6.26994,6.32515,6.17178,6.22086,2168048.33,0
+VYX.US,D,20091116,000000,6.28834,6.47239,6.26994,6.38037,4421485.84,0
+VYX.US,D,20091117,000000,6.38037,6.3865,6.22086,6.3681,2597360.99,0
+VYX.US,D,20091118,000000,6.38037,6.39877,6.29448,6.31902,3316267.6,0
+VYX.US,D,20091119,000000,6.28834,6.28834,6.06748,6.12883,2781195.65,0
+VYX.US,D,20091120,000000,6.12883,6.23926,6.03067,6.20245,3366249.92,0
+VYX.US,D,20091123,000000,6.23926,6.32515,6.09202,6.10429,3447676.57,0
+VYX.US,D,20091124,000000,6.09816,6.13497,5.90798,5.94479,3535856.31,0
+VYX.US,D,20091125,000000,5.96933,6.09816,5.91411,6.06135,2906193.83,0
+VYX.US,D,20091127,000000,5.95092,6.02454,5.83436,5.93252,1087542.52,0
+VYX.US,D,20091130,000000,6.0184,6.0184,5.7546,5.77301,2834615.64,0
+VYX.US,D,20091201,000000,5.79141,5.95092,5.79141,5.8589,4650417.71,0
+VYX.US,D,20091202,000000,5.84049,5.95092,5.77914,5.79141,3523394.96,0
+VYX.US,D,20091203,000000,5.86503,5.87117,5.66871,5.67485,4276512.01,0
+VYX.US,D,20091204,000000,5.69325,5.81595,5.65031,5.68712,6437854.52,0
+VYX.US,D,20091207,000000,5.69939,5.73006,5.63804,5.67485,6822179.18,0
+VYX.US,D,20091208,000000,5.65644,5.74233,5.6319,5.68712,5271625.38,0
+VYX.US,D,20091209,000000,5.69939,5.7362,5.63804,5.71166,3717493.73,0
+VYX.US,D,20091210,000000,5.79755,6.07362,5.77914,6.00613,6953350.17,0
+VYX.US,D,20091211,000000,6.49693,6.77914,6.38037,6.57669,14715462.33,0
+VYX.US,D,20091214,000000,6.58282,6.61963,6.2638,6.39264,10939958.53,0
+VYX.US,D,20091215,000000,6.36196,6.51534,6.33742,6.46012,4287791.61,0
+VYX.US,D,20091216,000000,6.44172,6.79755,6.43558,6.76687,7761039.62,0
+VYX.US,D,20091217,000000,6.69939,6.74233,6.52147,6.53988,4464415.15,0
+VYX.US,D,20091218,000000,6.57669,6.6135,6.45399,6.55828,5458962.91,0
+VYX.US,D,20091221,000000,6.64417,6.71166,6.58282,6.67485,2053271.88,0
+VYX.US,D,20091222,000000,6.69325,6.81595,6.64417,6.81595,2875557.98,0
+VYX.US,D,20091223,000000,6.81595,6.96933,6.78528,6.89571,3907396.88,0
+VYX.US,D,20091224,000000,6.89571,6.99387,6.88344,6.95706,1731312.65,0
+VYX.US,D,20091228,000000,6.9816,6.98773,6.8589,6.92638,4751106.07,0
+VYX.US,D,20091229,000000,6.95706,6.96319,6.8589,6.88344,2938304.83,0
+VYX.US,D,20091230,000000,6.82822,6.89571,6.74847,6.89571,2498377.61,0
+VYX.US,D,20091231,000000,6.8773,6.93252,6.82209,6.82822,2080170.14,0
+VYX.US,D,20100104,000000,6.86503,7.0184,6.86503,6.93865,3624679.9,0
+VYX.US,D,20100105,000000,6.95092,6.99387,6.81595,6.94479,3793290.36,0
+VYX.US,D,20100106,000000,6.95706,7.20245,6.92025,7.09202,5434980.72,0
+VYX.US,D,20100107,000000,7.09816,7.1411,7.00613,7.04294,2985240.68,0
+VYX.US,D,20100108,000000,7.04294,7.20859,7.0184,7.15951,2751337.31,0
+VYX.US,D,20100111,000000,7.19632,7.31288,7.08589,7.13497,2002609.85,0
+VYX.US,D,20100112,000000,7.09816,7.4908,7.06135,7.31288,6577589.53,0
+VYX.US,D,20100113,000000,7.33129,7.46012,7.1411,7.45399,4441283.82,0
+VYX.US,D,20100114,000000,7.42331,7.6135,7.39877,7.58896,3961653.06,0
+VYX.US,D,20100115,000000,7.55828,7.60123,7.36196,7.3865,3917841.92,0
+VYX.US,D,20100119,000000,7.45399,7.74847,7.41104,7.67485,4269511.16,0
+VYX.US,D,20100120,000000,7.6135,7.69939,7.51534,7.61963,4153375.29,0
+VYX.US,D,20100121,000000,7.65031,7.7546,7.57055,7.66258,4813334.58,0
+VYX.US,D,20100122,000000,7.66258,7.68098,7.35583,7.40491,4904777.58,0
+VYX.US,D,20100125,000000,7.46626,7.57055,7.3865,7.5092,5216756.32,0
+VYX.US,D,20100126,000000,7.5092,7.60123,7.41718,7.46626,3504907.5,0
+VYX.US,D,20100127,000000,7.41718,7.59509,7.34356,7.55828,4567755.52,0
+VYX.US,D,20100128,000000,7.55828,7.57055,7.31902,7.33742,4830519.67,0
+VYX.US,D,20100129,000000,7.3681,7.50307,7.27607,7.34356,8390863.47,0
+VYX.US,D,20100201,000000,7.32515,7.44172,7.31288,7.44172,4753172.91,0
+VYX.US,D,20100202,000000,7.46012,7.7546,7.44172,7.71166,4873892.34,0
+VYX.US,D,20100203,000000,7.68712,7.71166,7.52761,7.58282,4571711.53,0
+VYX.US,D,20100204,000000,7.53374,8.15337,7.46012,7.86503,12330627.26,0
+VYX.US,D,20100205,000000,7.86503,8.03681,7.73006,7.96319,7791765.12,0
+VYX.US,D,20100208,000000,7.88344,7.94479,7.77301,7.78528,4964988.15,0
+VYX.US,D,20100209,000000,7.79755,7.9816,7.79755,7.8773,3174586.37,0
+VYX.US,D,20100210,000000,7.8773,7.98773,7.7362,7.76074,4652875.75,0
+VYX.US,D,20100211,000000,7.76074,8.06135,7.68098,8.01227,5022864.56,0
+VYX.US,D,20100212,000000,8.06135,8.06135,7.79755,7.88957,4354885.67,0
+VYX.US,D,20100216,000000,7.89571,8.11043,7.88957,8.04294,3401713.83,0
+VYX.US,D,20100217,000000,8.08589,8.11656,8.00613,8.06135,3315072.81,0
+VYX.US,D,20100218,000000,8.06748,8.12883,7.99387,8.02454,4419264.15,0
+VYX.US,D,20100219,000000,8.0184,8.11043,8.00613,8.09202,2804920.3,0
+VYX.US,D,20100222,000000,8.10429,8.14724,8.03067,8.03067,2601541.94,0
+VYX.US,D,20100223,000000,7.97546,8,7.82209,7.8589,2931351.25,0
+VYX.US,D,20100224,000000,7.86503,7.89571,7.79141,7.87117,2789725.44,0
+VYX.US,D,20100225,000000,7.7362,7.81595,7.68098,7.7546,5923737.85,0
+VYX.US,D,20100226,000000,7.74847,7.87117,7.7362,7.74233,3517310.17,0
+VYX.US,D,20100301,000000,7.80368,7.8589,7.7546,7.77914,6185954.32,0
+VYX.US,D,20100302,000000,7.82209,7.95706,7.79141,7.91411,5078907.22,0
+VYX.US,D,20100303,000000,7.92025,7.96933,7.79755,7.79755,4805831.69,0
+VYX.US,D,20100304,000000,7.79755,7.86503,7.74847,7.82822,4857646.13,0
+VYX.US,D,20100305,000000,7.8589,8.04294,7.83436,8.00613,3688002.14,0
+VYX.US,D,20100308,000000,7.97546,8.15337,7.95092,8.15337,4658116.2,0
+VYX.US,D,20100309,000000,8.13497,8.15951,7.92025,7.95092,3705677.86,0
+VYX.US,D,20100310,000000,7.93252,8.1411,7.90798,8.1411,3346331.32,0
+VYX.US,D,20100311,000000,8.07975,8.41104,8.07362,8.41104,4562673.18,0
+VYX.US,D,20100312,000000,8.42945,8.4908,8.32515,8.46626,3249188.21,0
+VYX.US,D,20100315,000000,8.42331,8.57055,8.3865,8.57055,3154571.6,0
+VYX.US,D,20100316,000000,8.55828,8.70552,8.53988,8.68712,3304859.23,0
+VYX.US,D,20100317,000000,8.68098,8.77914,8.65644,8.65644,3102287.72,0
+VYX.US,D,20100318,000000,8.62577,8.69325,8.58896,8.68098,1891453.63,0
+VYX.US,D,20100319,000000,8.66258,8.66871,8.21472,8.3865,5861256.69,0
+VYX.US,D,20100322,000000,8.31902,8.50307,8.31288,8.40491,3054170.12,0
+VYX.US,D,20100323,000000,8.3865,8.57669,8.32515,8.55215,4529528.76,0
+VYX.US,D,20100324,000000,8.53374,8.55828,8.42945,8.48466,2522527.69,0
+VYX.US,D,20100325,000000,8.57055,8.58282,8.33742,8.35583,2292029.39,0
+VYX.US,D,20100326,000000,8.35583,8.4908,8.34969,8.47853,2364810.52,0
+VYX.US,D,20100329,000000,8.53988,8.63804,8.47239,8.48466,2615168.74,0
+VYX.US,D,20100330,000000,8.48466,8.55215,8.3681,8.44785,1707203.32,0
+VYX.US,D,20100331,000000,8.43558,8.4908,8.39877,8.46626,2441060.29,0
+VYX.US,D,20100401,000000,8.56442,8.70552,8.53374,8.63804,2554364.85,0
+VYX.US,D,20100405,000000,8.65031,8.90798,8.65031,8.90798,3379273.62,0
+VYX.US,D,20100406,000000,8.84049,9.34969,8.80982,9.2638,7014392.04,0
+VYX.US,D,20100407,000000,9.28221,9.31288,9.19018,9.30675,5941208.19,0
+VYX.US,D,20100408,000000,9.23926,9.37423,9.19632,9.33742,4591343.25,0
+VYX.US,D,20100409,000000,9.3681,9.41104,9.25153,9.41104,3126798.03,0
+VYX.US,D,20100412,000000,9.39264,9.41718,9.34969,9.38037,2027705.33,0
+VYX.US,D,20100413,000000,9.34356,9.3865,9.26994,9.33129,2257913.49,0
+VYX.US,D,20100414,000000,9.39264,9.51534,9.20859,9.47853,2358158.49,0
+VYX.US,D,20100415,000000,9.44172,9.60123,9.41104,9.51534,2683993.86,0
+VYX.US,D,20100416,000000,9.4908,9.4908,9.1227,9.27607,5554733.56,0
+VYX.US,D,20100419,000000,9.22699,9.27607,9.03681,9.20245,5347172.62,0
+VYX.US,D,20100420,000000,9.2638,9.3865,9.22699,9.37423,2905501.08,0
+VYX.US,D,20100421,000000,9.41104,9.52761,9.37423,9.39877,3023221.31,0
+VYX.US,D,20100422,000000,9.35583,9.81595,9.30675,9.77301,8595837.6,0
+VYX.US,D,20100423,000000,9.30061,9.40491,8.59509,8.78528,21287583.21,0
+VYX.US,D,20100426,000000,8.77301,8.98773,8.70552,8.77301,0,0
+VYX.US,D,20100427,000000,8.7362,8.77301,8.43558,8.43558,9098632.29,0
+VYX.US,D,20100428,000000,8.46012,8.52761,8.29448,8.33129,8133243.6,0
+VYX.US,D,20100429,000000,8.3865,8.41718,8.29448,8.36196,2939807.69,0
+VYX.US,D,20100430,000000,8.46012,8.47853,8.05521,8.07362,8756330.66,0
+VYX.US,D,20100503,000000,8.11043,8.43558,8.07975,8.32515,6127548.16,0
+VYX.US,D,20100504,000000,8.20859,8.21472,8.05521,8.11656,4039842.53,0
+VYX.US,D,20100505,000000,8.03067,8.11656,7.90798,7.9816,4807768.13,0
+VYX.US,D,20100506,000000,7.95706,8.08589,6.93252,7.61963,8072892.85,0
+VYX.US,D,20100507,000000,7.55215,7.66871,7.02454,7.19018,11931525.02,0
+VYX.US,D,20100510,000000,7.5092,7.56442,7.26994,7.48466,8382693.91,0
+VYX.US,D,20100511,000000,7.42945,7.68712,7.39264,7.4908,5028251.71,0
+VYX.US,D,20100512,000000,7.53374,7.76074,7.5092,7.72393,2773519.98,0
+VYX.US,D,20100513,000000,7.68712,7.97546,7.68712,7.76687,4058238.71,0
+VYX.US,D,20100514,000000,7.71779,7.76074,7.56442,7.61963,3718726.01,0
+VYX.US,D,20100517,000000,7.63804,7.81595,7.53374,7.72393,4920200.64,0
+VYX.US,D,20100518,000000,7.79141,8.06135,7.74233,7.77301,7471967.27,0
+VYX.US,D,20100519,000000,7.74847,7.94479,7.57669,7.67485,6073979.84,0
+VYX.US,D,20100520,000000,7.5092,7.66871,7.42945,7.42945,7576403,0
+VYX.US,D,20100521,000000,7.33129,7.68098,7.30061,7.55828,6120972.74,0
+VYX.US,D,20100524,000000,7.57055,7.68712,7.47853,7.53988,3964425.69,0
+VYX.US,D,20100525,000000,7.71166,8.07975,7.47853,8.05521,12507177.45,0
+VYX.US,D,20100526,000000,8.11656,8.34969,7.8589,7.90798,8604336.42,0
+VYX.US,D,20100527,000000,8.06135,8.31902,7.83436,8.30061,7204647.27,0
+VYX.US,D,20100528,000000,8.28221,8.28834,8.09202,8.14724,3158905.77,0
+VYX.US,D,20100601,000000,8.07362,8.15951,7.80368,7.81595,4325980.88,0
+VYX.US,D,20100602,000000,7.87117,7.90184,7.71779,7.84049,5509711.33,0
+VYX.US,D,20100603,000000,7.84049,8.15337,7.84049,8.1227,3775834.69,0
+VYX.US,D,20100604,000000,7.96933,8.04294,7.67485,7.71779,3469528.35,0
+VYX.US,D,20100607,000000,7.70552,7.76074,7.36196,7.3865,4964186.19,0
+VYX.US,D,20100608,000000,7.42331,7.43558,7.22086,7.38037,3693853.84,0
+VYX.US,D,20100609,000000,7.41104,7.60123,7.31902,7.36196,2328243.1,0
+VYX.US,D,20100610,000000,7.51534,7.90184,7.45399,7.87117,4498231.13,0
+VYX.US,D,20100611,000000,7.78528,7.88957,7.66258,7.85276,2726650.96,0
+VYX.US,D,20100614,000000,7.90798,7.97546,7.81595,7.87117,2319031.97,0
+VYX.US,D,20100615,000000,7.89571,8.17791,7.8589,8.16564,3154532.48,0
+VYX.US,D,20100616,000000,8.09202,8.3681,8.08589,8.28221,3171016.67,0
+VYX.US,D,20100617,000000,8.31288,8.42331,8.2454,8.36196,2699304.45,0
+VYX.US,D,20100618,000000,8.35583,8.3681,8.04294,8.06748,4522340.46,0
+VYX.US,D,20100621,000000,8.20245,8.23926,7.90184,7.93252,2825587.07,0
+VYX.US,D,20100622,000000,7.94479,8.13497,7.80982,7.81595,1823904.8,0
+VYX.US,D,20100623,000000,7.83436,7.97546,7.71166,7.87117,1846064.65,0
+VYX.US,D,20100624,000000,7.82209,8.05521,7.76074,7.89571,3884263.92,0
+VYX.US,D,20100625,000000,7.90184,8.01227,7.79755,7.95092,2580831.16,0
+VYX.US,D,20100628,000000,7.95706,7.9816,7.82209,7.8589,1307365.95,0
+VYX.US,D,20100629,000000,7.73006,7.7546,7.46012,7.47853,3947856.74,0
+VYX.US,D,20100630,000000,7.48466,7.60123,7.38037,7.43558,2788245.4,0
+VYX.US,D,20100701,000000,7.41718,7.57055,7.28221,7.48466,3065350.29,0
+VYX.US,D,20100702,000000,7.52147,7.55828,7.32515,7.38037,1285351.17,0
+VYX.US,D,20100706,000000,7.52761,7.64417,7.42331,7.48466,2123207.03,0
+VYX.US,D,20100707,000000,7.51534,7.77914,7.46626,7.77914,2017674.31,0
+VYX.US,D,20100708,000000,7.77914,7.88344,7.71166,7.82209,1851681.63,0
+VYX.US,D,20100709,000000,7.79755,8.03067,7.7362,8.01227,1767144.94,0
+VYX.US,D,20100712,000000,7.99387,8.11043,7.87117,7.95706,882297.81,0
+VYX.US,D,20100713,000000,8.03681,8.28221,8.01227,8.2638,2251258.2,0
+VYX.US,D,20100714,000000,8.25153,8.33742,8.20859,8.27607,1745490.39,0
+VYX.US,D,20100715,000000,8.30061,8.30061,8.02454,8.17791,1669393.84,0
+VYX.US,D,20100716,000000,8.13497,8.15337,7.76687,7.77914,2938456.42,0
+VYX.US,D,20100719,000000,7.78528,7.88344,7.66258,7.82822,2113118.96,0
+VYX.US,D,20100720,000000,7.71779,8.00613,7.65644,7.97546,1747263.83,0
+VYX.US,D,20100721,000000,8.01227,8.03681,7.66871,7.77301,3901530.51,0
+VYX.US,D,20100722,000000,7.8773,8.07975,7.80368,8.07975,4976435.64,0
+VYX.US,D,20100723,000000,7.95092,8.60736,7.88344,8.58282,6650457.05,0
+VYX.US,D,20100726,000000,8.55215,8.7546,8.5092,8.74847,5628168.32,0
+VYX.US,D,20100727,000000,8.78528,8.85276,8.62577,8.68712,4219502.76,0
+VYX.US,D,20100728,000000,8.65031,8.79755,8.47853,8.52147,3588581.92,0
+VYX.US,D,20100729,000000,8.58896,8.66871,8.33742,8.46626,4974903.44,0
+VYX.US,D,20100730,000000,8.34356,8.47853,8.33742,8.40491,4701501.91,0
+VYX.US,D,20100802,000000,8.52147,8.67485,8.47853,8.61963,3389469.27,0
+VYX.US,D,20100803,000000,8.57669,8.61963,8.39264,8.51534,2600938.84,0
+VYX.US,D,20100804,000000,8.55828,8.68098,8.42945,8.65031,2588112.37,0
+VYX.US,D,20100805,000000,8.59509,8.64417,8.44785,8.53374,1403007.83,0
+VYX.US,D,20100806,000000,8.43558,8.53988,8.28221,8.36196,2058652.51,0
+VYX.US,D,20100809,000000,8.42331,8.48466,8.3681,8.40491,1787971.45,0
+VYX.US,D,20100810,000000,8.28834,8.33129,7.88957,7.90798,6034788.12,0
+VYX.US,D,20100811,000000,7.73006,7.90184,7.6319,7.65031,4779194.23,0
+VYX.US,D,20100812,000000,7.52761,7.73006,7.45399,7.66871,3827878.96,0
+VYX.US,D,20100813,000000,7.63804,7.77301,7.60123,7.60123,2404494.5,0
+VYX.US,D,20100816,000000,7.54601,7.70552,7.5092,7.60123,2912633.96,0
+VYX.US,D,20100817,000000,7.68712,7.82209,7.66258,7.76687,3068437.51,0
+VYX.US,D,20100818,000000,7.7362,7.82209,7.68098,7.74847,1215148.7,0
+VYX.US,D,20100819,000000,7.71166,7.77301,7.55828,7.63804,1591487.99,0
+VYX.US,D,20100820,000000,7.58896,7.7546,7.51534,7.7362,2413433.42,0
+VYX.US,D,20100823,000000,7.79141,7.97546,7.79141,7.88957,3687969.54,0
+VYX.US,D,20100824,000000,7.76687,7.77301,7.60123,7.69939,2130737.63,0
+VYX.US,D,20100825,000000,7.63804,7.77914,7.60736,7.7546,1898656.6,0
+VYX.US,D,20100826,000000,7.77301,7.86503,7.73006,7.7546,3214275.24,0
+VYX.US,D,20100827,000000,7.85276,8.07362,7.67485,8.03067,3549628.18,0
+VYX.US,D,20100830,000000,8,8.08589,7.79755,7.82822,2263704.88,0
+VYX.US,D,20100831,000000,7.80368,7.95706,7.7362,7.88344,2341113.58,0
+VYX.US,D,20100901,000000,8.0184,8.19018,7.95092,8.17791,2674634.4,0
+VYX.US,D,20100902,000000,8.15951,8.40491,8.09202,8.35583,2586917.58,0
+VYX.US,D,20100903,000000,8.47853,8.53374,8.31902,8.42331,2133976.44,0
+VYX.US,D,20100907,000000,8.36196,8.48466,8.34969,8.37423,2286278.75,0
+VYX.US,D,20100908,000000,8.40491,8.47853,8.29448,8.38037,2789953.64,0
+VYX.US,D,20100909,000000,8.46626,8.4908,8.25153,8.33129,1023041.79,0
+VYX.US,D,20100910,000000,8.28834,8.40491,8.28221,8.3681,1008282.14,0
+VYX.US,D,20100913,000000,8.48466,8.68098,8.46012,8.65644,2327521.01,0
+VYX.US,D,20100914,000000,8.61963,8.70552,8.58896,8.6319,2204954.79,0
+VYX.US,D,20100915,000000,8.58896,8.64417,8.53374,8.6135,1348166.48,0
+VYX.US,D,20100916,000000,8.60123,8.68712,8.54601,8.65031,1226604.34,0
+VYX.US,D,20100917,000000,8.68712,8.71779,8.52761,8.65644,1773441.63,0
+VYX.US,D,20100920,000000,8.68712,8.7362,8.57669,8.68098,2233919.89,0
+VYX.US,D,20100921,000000,8.67485,8.68098,8.53374,8.58282,3074905.35,0
+VYX.US,D,20100922,000000,8.53988,8.65031,8.43558,8.46626,2361407.08,0
+VYX.US,D,20100923,000000,8.3865,8.58282,8.37423,8.42945,2030940.88,0
+VYX.US,D,20100924,000000,8.32515,8.52761,8.26994,8.47239,3030064.05,0
+VYX.US,D,20100927,000000,8.47239,8.57669,8.39264,8.39877,1440561.4,0
+VYX.US,D,20100928,000000,8.42331,8.43558,8.25767,8.31288,2648489.2,0
+VYX.US,D,20100929,000000,8.26994,8.39877,8.26994,8.33742,1740487.92,0
+VYX.US,D,20100930,000000,8.37423,8.43558,8.14724,8.36196,2752959.16,0
+VYX.US,D,20101001,000000,8.41718,8.46626,8.31288,8.44172,2524175.62,0
+VYX.US,D,20101004,000000,8.39264,8.52761,8.31288,8.40491,2070276.04,0
+VYX.US,D,20101005,000000,8.49693,8.65031,8.46626,8.56442,2187929.44,0
+VYX.US,D,20101006,000000,8.55215,8.61963,8.37423,8.4908,1965998.42,0
+VYX.US,D,20101007,000000,8.4908,8.52761,8.31288,8.36196,3635362.92,0
+VYX.US,D,20101008,000000,8.36196,8.65644,8.33129,8.64417,2074543.38,0
+VYX.US,D,20101011,000000,8.62577,8.72393,8.55828,8.70552,1696538.23,0
+VYX.US,D,20101012,000000,8.66258,8.77301,8.57055,8.71166,2470546.99,0
+VYX.US,D,20101013,000000,8.71166,8.80982,8.69325,8.76687,2636665.18,0
+VYX.US,D,20101014,000000,8.7546,8.82822,8.64417,8.72393,1994952.11,0
+VYX.US,D,20101015,000000,8.78528,8.83436,8.65031,8.7546,1160172.06,0
+VYX.US,D,20101018,000000,8.7362,8.79141,8.67485,8.74233,1084530.28,0
+VYX.US,D,20101019,000000,8.60123,8.71166,8.43558,8.51534,2161515.29,0
+VYX.US,D,20101020,000000,8.55215,8.69939,8.4908,8.61963,1147078.27,0
+VYX.US,D,20101021,000000,8.65644,8.69325,8.36196,8.5092,2364636.11,0
+VYX.US,D,20101022,000000,8.59509,8.59509,8.38037,8.43558,5332730.82,0
+VYX.US,D,20101025,000000,8.47239,8.52761,8.33742,8.34969,2330510.43,0
+VYX.US,D,20101026,000000,8.34969,8.39264,8.25153,8.31288,2613819.1,0
+VYX.US,D,20101027,000000,8.26994,8.41718,8.22699,8.41104,2242645.28,0
+VYX.US,D,20101028,000000,8.47853,8.48466,8.23313,8.36196,3278994.39,0
+VYX.US,D,20101029,000000,8.31902,8.47853,8.30061,8.41718,2443048.89,0
+VYX.US,D,20101101,000000,8.43558,8.74233,8.41718,8.6319,3383407.3,0
+VYX.US,D,20101102,000000,8.71779,8.8773,8.65644,8.87117,3414967.36,0
+VYX.US,D,20101103,000000,8.84049,9.07975,8.84049,8.92638,2904433.43,0
+VYX.US,D,20101104,000000,9.04908,9.07975,8.9816,9.03067,2318459.84,0
+VYX.US,D,20101105,000000,8.99387,9.1411,8.99387,9.09816,1911373.86,0
+VYX.US,D,20101108,000000,9.08589,9.13497,8.96933,9.01227,1050164.99,0
+VYX.US,D,20101109,000000,9.03681,9.03681,8.79755,8.82822,1972878.65,0
+VYX.US,D,20101110,000000,8.80368,9,8.69325,8.99387,1887051,0
+VYX.US,D,20101111,000000,8.89571,9.00613,8.84663,8.99387,1807234.79,0
+VYX.US,D,20101112,000000,8.90798,8.91411,8.63804,8.71166,2146251.97,0
+VYX.US,D,20101115,000000,8.74233,8.95092,8.73006,8.7546,2117014.66,0
+VYX.US,D,20101116,000000,8.66258,8.72393,8.44785,8.65644,3137200.69,0
+VYX.US,D,20101117,000000,8.6319,8.6319,8.42331,8.52761,3823134.03,0
+VYX.US,D,20101118,000000,8.60123,8.83436,8.60123,8.82822,1571249.91,0
+VYX.US,D,20101119,000000,8.80982,8.85276,8.66258,8.82209,1365822.64,0
+VYX.US,D,20101122,000000,8.76687,8.90798,8.73006,8.87117,1814493.18,0
+VYX.US,D,20101123,000000,8.71166,8.87117,8.70552,8.84663,2781345.61,0
+VYX.US,D,20101124,000000,8.89571,9.04908,8.84663,9.03067,1279225.63,0
+VYX.US,D,20101126,000000,8.96933,9.00613,8.90184,8.94479,579843.16,0
+VYX.US,D,20101129,000000,8.88344,8.90184,8.67485,8.88957,1498582.88,0
+VYX.US,D,20101130,000000,8.78528,8.90798,8.71166,8.82822,7622936.24,0
+VYX.US,D,20101201,000000,8.96933,9.11043,8.91411,9.05521,2181419.22,0
+VYX.US,D,20101202,000000,9.03067,9.07975,8.90798,8.95092,4602197.42,0
+VYX.US,D,20101203,000000,8.92638,9.00613,8.82209,8.87117,2630365.23,0
+VYX.US,D,20101206,000000,8.83436,8.8589,8.66258,8.77301,2996556.14,0
+VYX.US,D,20101207,000000,8.88344,8.99387,8.79141,8.79755,1478814.24,0
+VYX.US,D,20101208,000000,8.83436,8.97546,8.82209,8.95706,2335966.04,0
+VYX.US,D,20101209,000000,9,9.05521,8.90798,8.9816,1955964.14,0
+VYX.US,D,20101210,000000,8.98773,9.20859,8.94479,9.20859,3132581.27,0
+VYX.US,D,20101213,000000,9.22086,9.30675,9.18405,9.23313,3120134.59,0
+VYX.US,D,20101214,000000,9.2454,9.27607,9.20245,9.23313,1714119.41,0
+VYX.US,D,20101215,000000,9.20245,9.23926,9.10429,9.11043,1657341.62,0
+VYX.US,D,20101216,000000,9.1227,9.31902,9.08589,9.26994,1513441.96,0
+VYX.US,D,20101217,000000,9.30675,9.45399,9.30061,9.38037,3167125.86,0
+VYX.US,D,20101220,000000,9.38037,9.3865,9.26994,9.34356,2123324.39,0
+VYX.US,D,20101221,000000,9.34356,9.4908,9.31902,9.44172,1729594.63,0
+VYX.US,D,20101222,000000,9.29448,9.5092,9.29448,9.39264,1569041.26,0
+VYX.US,D,20101223,000000,9.3865,9.44785,9.34356,9.38037,687221.04,0
+VYX.US,D,20101227,000000,9.33129,9.44785,9.30061,9.3681,737222.92,0
+VYX.US,D,20101228,000000,9.3865,9.48466,9.29448,9.43558,1571153.74,0
+VYX.US,D,20101229,000000,9.42945,9.47853,9.3681,9.42331,1265792.8,0
+VYX.US,D,20101230,000000,9.39877,9.44785,9.3681,9.3865,573851.28,0
+VYX.US,D,20101231,000000,9.34969,9.5092,9.33742,9.42945,1100921.56,0
+VYX.US,D,20110103,000000,9.48466,9.72393,9.43558,9.52761,2233064.14,0
+VYX.US,D,20110104,000000,9.54601,9.59509,9.39877,9.45399,2194873.24,0
+VYX.US,D,20110105,000000,9.61963,10.227,9.61963,10.1595,7672421.41,0
+VYX.US,D,20110106,000000,10.2761,10.3006,10.0368,10.1963,4320614.92,0
+VYX.US,D,20110107,000000,10.1963,10.2147,10.0675,10.1779,3071296.53,0
+VYX.US,D,20110110,000000,10.1534,10.411,10.0982,10.4049,2647234.1,0
+VYX.US,D,20110111,000000,10.411,10.4785,10.2822,10.3374,4144957.97,0
+VYX.US,D,20110112,000000,10.4294,10.5337,10.3681,10.5153,2123850.88,0
+VYX.US,D,20110113,000000,10.4785,10.5521,10.3988,10.4663,1843300.17,0
+VYX.US,D,20110114,000000,10.4294,10.4356,10.2577,10.3252,4327250.65,0
+VYX.US,D,20110118,000000,10.3067,10.4847,10.2393,10.4847,2545559.59,0
+VYX.US,D,20110119,000000,10.4847,10.5153,10.0429,10.1472,3071201.99,0
+VYX.US,D,20110120,000000,10.092,10.1288,9.93865,10.1043,1720259.62,0
+VYX.US,D,20110121,000000,10.2147,10.2147,10.0368,10.0736,1235473.17,0
+VYX.US,D,20110124,000000,10.1227,10.2331,10.0675,10.0798,1912570.28,0
+VYX.US,D,20110125,000000,10.0552,10.1534,9.90798,10.1411,3088442.5,0
+VYX.US,D,20110126,000000,10.1411,10.2638,10.0859,10.135,2114261.59,0
+VYX.US,D,20110127,000000,10.1963,10.2515,10.1104,10.2331,2128149.19,0
+VYX.US,D,20110128,000000,10.2331,10.2331,9.89571,10.0307,3001413.54,0
+VYX.US,D,20110131,000000,10.0429,10.1166,9.94479,10.0613,2151784.19,0
+VYX.US,D,20110201,000000,10.1718,10.4663,10.1718,10.3558,2336997.83,0
+VYX.US,D,20110202,000000,10.2945,10.5951,10.2945,10.5706,2670869.1,0
+VYX.US,D,20110203,000000,10.5399,10.589,10.3436,10.4847,2079800.13,0
+VYX.US,D,20110204,000000,10.8037,11.3252,10.8037,11.2209,10505423.35,0
+VYX.US,D,20110207,000000,11.2945,11.6503,11.2393,11.5767,5806695.7,0
+VYX.US,D,20110208,000000,11.5644,11.6933,11.4356,11.6687,3037289.84,0
+VYX.US,D,20110209,000000,11.6258,11.7301,11.5153,11.589,2742867.83,0
+VYX.US,D,20110210,000000,11.546,11.6503,11.5153,11.5767,2583755.38,0
+VYX.US,D,20110211,000000,11.5521,11.681,11.5092,11.546,2838156,0
+VYX.US,D,20110214,000000,11.5767,11.9264,11.5706,11.8896,2531833.36,0
+VYX.US,D,20110215,000000,11.8098,11.8834,11.6196,11.8773,2622264.13,0
+VYX.US,D,20110216,000000,12.3558,12.6503,12,12.0982,5463173.2,0
+VYX.US,D,20110217,000000,12.0552,12.2577,12.0307,12.1534,3105308.11,0
+VYX.US,D,20110218,000000,12.1902,12.1902,12.0429,12.0613,1534250.54,0
+VYX.US,D,20110222,000000,11.9264,12.0307,11.7607,11.8528,3367121.97,0
+VYX.US,D,20110223,000000,11.865,11.8896,11.411,11.5583,2288753.09,0
+VYX.US,D,20110224,000000,11.5521,11.6687,11.4785,11.6258,2613450.72,0
+VYX.US,D,20110225,000000,11.7178,11.8037,11.6748,11.7362,1995749.18,0
+VYX.US,D,20110228,000000,11.816,11.8282,11.6319,11.7178,2801318,0
+VYX.US,D,20110301,000000,11.7914,11.8098,11.5706,11.6626,2625727.88,0
+VYX.US,D,20110302,000000,11.6871,11.8098,11.6442,11.6933,2473357.11,0
+VYX.US,D,20110303,000000,11.7975,11.8896,11.7546,11.8589,4428002.58,0
+VYX.US,D,20110304,000000,11.8773,11.8773,11.6687,11.7853,2537196.06,0
+VYX.US,D,20110307,000000,11.8712,11.8712,11.4601,11.6564,2292353.76,0
+VYX.US,D,20110308,000000,11.6258,11.7178,11.5092,11.6135,3293848.58,0
+VYX.US,D,20110309,000000,11.6135,11.6564,11.4356,11.6135,1374218.77,0
+VYX.US,D,20110310,000000,11.4601,11.4601,11.2331,11.2638,1701364.66,0
+VYX.US,D,20110311,000000,11.1656,11.4724,11.1043,11.411,1501156.65,0
+VYX.US,D,20110314,000000,11.2822,11.4908,11.227,11.3497,1579313.52,0
+VYX.US,D,20110315,000000,10.9877,11.3742,10.816,11.2638,1992231.64,0
+VYX.US,D,20110316,000000,11.2147,11.319,10.9632,11.0368,2380952.41,0
+VYX.US,D,20110317,000000,11.2209,11.3497,11.1166,11.1288,1765399.21,0
+VYX.US,D,20110318,000000,11.2577,11.3926,11.1656,11.2699,2887073.93,0
+VYX.US,D,20110321,000000,11.411,11.5215,11.3926,11.4908,1155357.04,0
+VYX.US,D,20110322,000000,11.6319,11.6319,11.3374,11.3804,1657664.36,0
+VYX.US,D,20110323,000000,11.3313,11.5153,11.2086,11.4479,1555148.77,0
+VYX.US,D,20110324,000000,11.5153,11.6135,11.4049,11.5583,1900876.66,0
+VYX.US,D,20110325,000000,11.5521,11.6748,11.5153,11.6135,1171435.36,0
+VYX.US,D,20110328,000000,11.6135,11.6687,11.5337,11.546,1007701.86,0
+VYX.US,D,20110329,000000,11.5706,11.5828,11.4233,11.5031,2374575.85,0
+VYX.US,D,20110330,000000,11.5644,11.638,11.4601,11.5951,1780828.79,0
+VYX.US,D,20110331,000000,11.5644,11.6442,11.4785,11.5583,1801405.91,0
+VYX.US,D,20110401,000000,11.6012,11.638,11.4969,11.5521,2288580.31,0
+VYX.US,D,20110404,000000,11.6012,11.6258,11.4724,11.5521,1576002.99,0
+VYX.US,D,20110405,000000,11.5031,11.7423,11.5031,11.6626,2574073.18,0
+VYX.US,D,20110406,000000,11.7362,11.8037,11.5092,11.7117,2623411.65,0
+VYX.US,D,20110407,000000,11.7239,12.0552,11.6994,11.9387,5954892.04,0
+VYX.US,D,20110408,000000,11.9693,12.0982,11.6258,11.6871,3799261.05,0
+VYX.US,D,20110411,000000,11.6994,11.7178,11.5521,11.5706,1499878.73,0
+VYX.US,D,20110412,000000,11.4663,11.5521,11.3006,11.4417,1839450.11,0
+VYX.US,D,20110413,000000,11.4908,11.6442,11.4417,11.5215,1137169.5,0
+VYX.US,D,20110414,000000,11.4233,11.546,11.3681,11.4663,896700.49,0
+VYX.US,D,20110415,000000,11.4847,11.5399,11.3497,11.5215,1913437.44,0
+VYX.US,D,20110418,000000,11.3006,11.3804,11.0982,11.3497,2342896.8,0
+VYX.US,D,20110419,000000,11.3374,11.4969,11.3313,11.4417,1027747.6,0
+VYX.US,D,20110420,000000,11.6135,11.7485,11.6135,11.7239,1173433.74,0
+VYX.US,D,20110421,000000,11.8282,11.865,11.7301,11.7485,1204667.8,0
+VYX.US,D,20110425,000000,11.773,11.816,11.638,11.7607,1720598.66,0
+VYX.US,D,20110426,000000,11.7914,11.8528,11.7546,11.8405,2681226.12,0
+VYX.US,D,20110427,000000,11.816,11.8589,11.7301,11.8405,3058934.61,0
+VYX.US,D,20110428,000000,11.8037,11.9632,11.7669,11.8773,3380698.24,0
+VYX.US,D,20110429,000000,12.2147,12.2699,11.8344,12.1534,4732571.34,0
+VYX.US,D,20110502,000000,12.1902,12.2822,11.9632,12,2355915.61,0
+VYX.US,D,20110503,000000,11.9632,12.0429,11.7791,11.8712,2523640.98,0
+VYX.US,D,20110504,000000,11.8528,11.9571,11.7423,11.8282,3447350.57,0
+VYX.US,D,20110505,000000,11.7485,12.0491,11.7055,11.865,2748590.76,0
+VYX.US,D,20110506,000000,12,12.0798,11.6319,11.8037,3386502.67,0
+VYX.US,D,20110509,000000,11.7669,12.0675,11.7607,11.9877,1967512.69,0
+VYX.US,D,20110510,000000,12.0552,12.2577,11.9939,12.2209,1512455.81,0
+VYX.US,D,20110511,000000,12.2086,12.2945,11.9939,12.0859,2137811.83,0
+VYX.US,D,20110512,000000,12.0429,12.2393,11.9018,12.1472,2072232.04,0
+VYX.US,D,20110513,000000,12.1595,12.184,11.9939,11.9939,2122080.7,0
+VYX.US,D,20110516,000000,11.9264,12.0245,11.7791,11.7975,2649887.74,0
+VYX.US,D,20110517,000000,11.7239,11.816,11.5521,11.6871,3935240.54,0
+VYX.US,D,20110518,000000,11.7117,11.9264,11.6871,11.9202,2888159.51,0
+VYX.US,D,20110519,000000,11.9632,12.0859,11.8773,12.0368,2987527.57,0
+VYX.US,D,20110520,000000,12.0491,12.0982,11.9387,11.9877,2131917.75,0
+VYX.US,D,20110523,000000,11.8221,11.8528,11.7055,11.7853,2017473.82,0
+VYX.US,D,20110524,000000,11.7914,11.8098,11.7055,11.7485,2738367.4,0
+VYX.US,D,20110525,000000,11.6933,11.7607,11.6442,11.7239,5156092.61,0
+VYX.US,D,20110526,000000,11.6748,11.8405,11.6626,11.7975,1595494.53,0
+VYX.US,D,20110527,000000,11.8344,11.8896,11.7607,11.7975,1321665.94,0
+VYX.US,D,20110531,000000,11.9325,12,11.8098,11.9755,3472604.16,0
+VYX.US,D,20110601,000000,11.9632,12.0859,11.7117,11.7239,2288606.39,0
+VYX.US,D,20110602,000000,11.7301,11.8528,11.6687,11.6933,1418429.26,0
+VYX.US,D,20110603,000000,11.5153,11.6687,11.4908,11.6196,2631281.29,0
+VYX.US,D,20110606,000000,11.5828,11.6258,11.319,11.3374,2138908.82,0
+VYX.US,D,20110607,000000,11.3804,11.3926,11.2515,11.2638,1904558.83,0
+VYX.US,D,20110608,000000,11.1902,11.2638,11.1288,11.2025,1780760.33,0
+VYX.US,D,20110609,000000,11.2025,11.2761,11.1411,11.1963,1548102.28,0
+VYX.US,D,20110610,000000,11.1104,11.1534,10.9571,11.0307,2032944.15,0
+VYX.US,D,20110613,000000,11.0736,11.2699,10.9939,11.1043,2551967.12,0
+VYX.US,D,20110614,000000,11.2147,11.2638,11.1227,11.1288,1951330.05,0
+VYX.US,D,20110615,000000,11.0307,11.1963,10.9325,10.9509,1568416.97,0
+VYX.US,D,20110616,000000,11.0061,11.1534,10.9387,11.0184,2700429.15,0
+VYX.US,D,20110617,000000,11.1166,11.1166,10.8712,10.9018,2257370.7,0
+VYX.US,D,20110620,000000,10.865,10.9939,10.8405,10.908,1310943.8,0
+VYX.US,D,20110621,000000,11,11.2761,10.9632,11.2147,2013019.03,0
+VYX.US,D,20110622,000000,11.1963,11.3497,11.1595,11.1718,1488281.28,0
+VYX.US,D,20110623,000000,11.0429,11.3313,10.9387,11.2883,1947587.57,0
+VYX.US,D,20110624,000000,11.3129,11.3436,11.1104,11.184,2261836.9,0
+VYX.US,D,20110627,000000,11.1718,11.2577,11.0552,11.1902,944128.6,0
+VYX.US,D,20110628,000000,11.2331,11.5215,11.2147,11.5153,1726055.9,0
+VYX.US,D,20110629,000000,11.546,11.6442,11.4601,11.4969,1671118.38,0
+VYX.US,D,20110630,000000,11.4785,11.6564,11.4724,11.589,1663077.59,0
+VYX.US,D,20110701,000000,11.5828,11.7975,11.5644,11.7914,1286891.52,0
+VYX.US,D,20110705,000000,11.7975,11.8098,11.6503,11.7178,1322507.02,0
+VYX.US,D,20110706,000000,11.6871,11.8037,11.4724,11.7914,1912715.35,0
+VYX.US,D,20110707,000000,11.908,12.0307,11.865,11.9755,980629.19,0
+VYX.US,D,20110708,000000,11.8098,11.9632,11.6933,11.9325,1628109.2,0
+VYX.US,D,20110711,000000,11.773,11.8037,11.589,11.7117,1651936.54,0
+VYX.US,D,20110712,000000,11.7239,12.1718,11.2822,11.3436,6999224.89,0
+VYX.US,D,20110713,000000,11.4049,11.5153,11.3006,11.3988,4267965.92,0
+VYX.US,D,20110714,000000,11.4479,11.7607,11.4172,11.6074,4854443.18,0
+VYX.US,D,20110715,000000,11.6564,11.7178,11.4479,11.6994,4258591.79,0
+VYX.US,D,20110718,000000,11.6196,11.6626,11.4049,11.5399,1569510.7,0
+VYX.US,D,20110719,000000,11.681,11.8221,11.638,11.6933,2415697.49,0
+VYX.US,D,20110720,000000,11.7607,11.7791,11.5767,11.589,1470853.32,0
+VYX.US,D,20110721,000000,11.5951,11.9632,11.4847,11.9018,3096846.78,0
+VYX.US,D,20110722,000000,12.3497,12.865,12.0368,12.7791,7325951.87,0
+VYX.US,D,20110725,000000,12.6994,12.8037,12.5767,12.5951,2675918.84,0
+VYX.US,D,20110726,000000,12.5828,12.7239,12.5153,12.6748,1992298.47,0
+VYX.US,D,20110727,000000,12.4601,12.7055,12.2822,12.3006,3859628.1,0
+VYX.US,D,20110728,000000,12.2699,12.7301,12.184,12.5153,5461376.94,0
+VYX.US,D,20110729,000000,12.3558,12.454,12.1166,12.2393,4321428.29,0
+VYX.US,D,20110801,000000,12.411,12.4479,11.9939,12.1227,2664728.89,0
+VYX.US,D,20110802,000000,12.0429,12.1288,11.6135,11.6135,3001775.4,0
+VYX.US,D,20110803,000000,11.5828,11.6994,11.3681,11.681,2737288.34,0
+VYX.US,D,20110804,000000,11.1043,11.4847,10.9693,10.9693,6155595.57,0
+VYX.US,D,20110805,000000,11.092,11.1166,10.411,10.7546,6165871.09,0
+VYX.US,D,20110808,000000,10.2883,10.5153,9.85276,9.95706,9795879.46,0
+VYX.US,D,20110809,000000,10.0429,10.227,9.5092,10.227,7924140.68,0
+VYX.US,D,20110810,000000,9.97546,10.2638,9.79141,9.93252,6861216.05,0
+VYX.US,D,20110811,000000,10,10.5828,9.88344,10.4663,3409197.16,0
+VYX.US,D,20110812,000000,10.5706,10.5767,10.319,10.3926,3434080.74,0
+VYX.US,D,20110815,000000,10.4847,10.8589,10.4847,10.8344,3330883.81,0
+VYX.US,D,20110816,000000,10.7362,10.9141,10.6442,10.7178,2494115.16,0
+VYX.US,D,20110817,000000,10.7546,10.7975,10.411,10.5399,1555101.5,0
+VYX.US,D,20110818,000000,10.2025,10.2025,9.4908,9.55828,5497117.95,0
+VYX.US,D,20110819,000000,9.45399,9.66871,9.3865,9.39264,4553153.98,0
+VYX.US,D,20110822,000000,9.66258,9.67485,9.37423,9.41718,1762085.42,0
+VYX.US,D,20110823,000000,9.47853,9.8589,9.41104,9.8589,1626490.61,0
+VYX.US,D,20110824,000000,9.85276,10.0859,9.77914,10.0613,1911126.1,0
+VYX.US,D,20110825,000000,10.0982,10.1963,9.7362,9.81595,1812838.73,0
+VYX.US,D,20110826,000000,9.71779,10.0061,9.59509,9.96319,1901690.03,0
+VYX.US,D,20110829,000000,10.2086,10.3742,10.1656,10.362,1643647.99,0
+VYX.US,D,20110830,000000,10.2945,10.411,10.184,10.3436,1470925.04,0
+VYX.US,D,20110831,000000,10.4417,10.681,10.4356,10.5706,3123133.79,0
+VYX.US,D,20110901,000000,10.589,10.7791,10.4294,10.4601,2695692.37,0
+VYX.US,D,20110902,000000,10.2025,10.3252,9.97546,10.0429,1761415.49,0
+VYX.US,D,20110906,000000,9.73006,9.78528,9.54601,9.7362,3591062.78,0
+VYX.US,D,20110907,000000,9.92638,10.2515,9.86503,10.2025,2249921.6,0
+VYX.US,D,20110908,000000,10.2454,10.7669,10.2454,10.3742,3803401.25,0
+VYX.US,D,20110909,000000,10.2699,10.4417,9.92638,10.0429,1941188.19,0
+VYX.US,D,20110912,000000,9.87117,10.2393,9.85276,10.2393,3624076.8,0
+VYX.US,D,20110913,000000,10.2945,10.6687,10.1963,10.6442,4160397.33,0
+VYX.US,D,20110914,000000,10.7178,11.1963,10.6135,10.9755,4289488.44,0
+VYX.US,D,20110915,000000,11.2025,11.3313,10.9325,11.3129,3061914.25,0
+VYX.US,D,20110916,000000,11.3067,11.4356,11.2147,11.2699,2933013.85,0
+VYX.US,D,20110919,000000,11.0307,11.227,10.8282,11.135,3416145.85,0
+VYX.US,D,20110920,000000,11.1718,11.5031,10.9264,10.9387,3941338.37,0
+VYX.US,D,20110921,000000,10.9877,11.2454,10.816,10.816,2891518.94,0
+VYX.US,D,20110922,000000,10.3558,10.5031,10.092,10.1779,4275843.71,0
+VYX.US,D,20110923,000000,10.1166,10.5153,10.0491,10.4908,2511236.68,0
+VYX.US,D,20110926,000000,10.4356,10.7239,10.3742,10.7178,1615473.44,0
+VYX.US,D,20110927,000000,10.8037,11.3436,10.8037,11.0491,3741184.15,0
+VYX.US,D,20110928,000000,11.1104,11.135,10.6258,10.6442,2816314,0
+VYX.US,D,20110929,000000,10.8896,10.9755,10.411,10.7301,3166675.98,0
+VYX.US,D,20110930,000000,10.5767,10.6994,10.362,10.362,2402232.06,0
+VYX.US,D,20111003,000000,10.2883,10.4356,9.77301,9.77914,3494827.58,0
+VYX.US,D,20111004,000000,9.68712,10.1166,9.54601,10.0982,3661072.91,0
+VYX.US,D,20111005,000000,10.135,10.5951,9.9816,10.5092,2488157.51,0
+VYX.US,D,20111006,000000,10.4847,10.8773,10.4233,10.8466,1796731.07,0
+VYX.US,D,20111007,000000,10.8896,11.0123,10.7178,10.8098,2613991.88,0
+VYX.US,D,20111010,000000,11.0123,11.2761,10.9755,11.2209,1664316.39,0
+VYX.US,D,20111011,000000,11.092,11.3558,11.0859,11.2638,1732610.13,0
+VYX.US,D,20111012,000000,11.3742,11.4049,11.1534,11.1779,2487005.1,0
+VYX.US,D,20111013,000000,11.0675,11.2393,11,11.184,1705703.72,0
+VYX.US,D,20111014,000000,11.362,11.4601,11.1411,11.411,1487273.94,0
+VYX.US,D,20111017,000000,11.3067,11.3129,11,11.0552,1667260.17,0
+VYX.US,D,20111018,000000,11.0675,11.2577,10.8405,11.1963,3266086.42,0
+VYX.US,D,20111019,000000,11.2025,11.2147,10.8528,10.9264,1811068.55,0
+VYX.US,D,20111020,000000,10.9816,11.1227,10.8466,11.0982,2864333.8,0
+VYX.US,D,20111021,000000,11.2761,11.3804,11.1595,11.3067,1357004.34,0
+VYX.US,D,20111024,000000,11.3681,11.6748,11.3129,11.6135,1283828.75,0
+VYX.US,D,20111025,000000,11.5153,11.5644,11.3067,11.3129,1600260.65,0
+VYX.US,D,20111026,000000,11.5092,11.6564,11.2025,11.5521,2235052.74,0
+VYX.US,D,20111027,000000,12.0123,12.2699,11.8957,12.0245,5171504.26,0
+VYX.US,D,20111028,000000,12.2638,12.5644,12.0859,12.1902,5757125.77,0
+VYX.US,D,20111031,000000,12.0798,12.0798,11.681,11.681,2367317.46,0
+VYX.US,D,20111101,000000,11.2577,11.3497,10.9387,11.2761,4196950.08,0
+VYX.US,D,20111102,000000,11.3804,11.5644,11.2761,11.4294,2594454.7,0
+VYX.US,D,20111103,000000,11.6626,11.9632,11.362,11.9387,2115184.17,0
+VYX.US,D,20111104,000000,11.9018,12.1166,11.8466,12.0859,2509541.48,0
+VYX.US,D,20111107,000000,12.0123,12.0368,11.546,11.6564,2570294.84,0
+VYX.US,D,20111108,000000,11.7853,11.9448,11.6012,11.9202,2795935.74,0
+VYX.US,D,20111109,000000,11.638,11.6626,11.1472,11.2209,2519178.04,0
+VYX.US,D,20111110,000000,11.4233,11.454,11.1043,11.2025,1741845.71,0
+VYX.US,D,20111111,000000,11.362,11.6135,11.3436,11.3804,1949328.41,0
+VYX.US,D,20111114,000000,11.3681,11.5706,11.3436,11.5644,1643385.56,0
+VYX.US,D,20111115,000000,11.5276,11.6871,11.3436,11.6135,1875456.81,0
+VYX.US,D,20111116,000000,11.5031,11.6687,11.319,11.3374,1204296.16,0
+VYX.US,D,20111117,000000,11.3252,11.3497,10.6074,10.6196,4074659.33,0
+VYX.US,D,20111118,000000,10.7362,10.773,10.4663,10.4847,3416784.81,0
+VYX.US,D,20111121,000000,10.319,10.4724,10.1963,10.3804,2067395.83,0
+VYX.US,D,20111122,000000,10.3681,10.4724,10.1963,10.3865,2052310.18,0
+VYX.US,D,20111123,000000,10.2699,10.2883,9.96933,10.0307,1729710.36,0
+VYX.US,D,20111125,000000,9.9816,10.2086,9.95706,9.97546,492558.29,0
+VYX.US,D,20111128,000000,10.3006,10.4049,10.1963,10.3067,1386764.88,0
+VYX.US,D,20111129,000000,10.3374,10.3681,10.1472,10.184,1414649.29,0
+VYX.US,D,20111130,000000,10.6319,10.7301,10.5276,10.7301,1750127.74,0
+VYX.US,D,20111201,000000,10.6442,10.8098,10.5767,10.6564,1580563.73,0
+VYX.US,D,20111202,000000,10.8282,10.9693,10.6258,10.6442,1505438.66,0
+VYX.US,D,20111205,000000,10.816,10.8834,10.5706,10.6564,1711724.94,0
+VYX.US,D,20111206,000000,10.6748,10.7423,10.3865,10.4417,2325480.25,0
+VYX.US,D,20111207,000000,10.3988,10.5828,10.1656,10.5276,2303251.94,0
+VYX.US,D,20111208,000000,10.4294,10.4785,10.0245,10.0552,3227367.4,0
+VYX.US,D,20111209,000000,10.1227,10.546,10.092,10.4847,3121528.24,0
+VYX.US,D,20111212,000000,10.3252,10.3436,10.0982,10.1963,1199885.38,0
+VYX.US,D,20111213,000000,10.2699,10.3681,9.91411,9.96319,1598938.72,0
+VYX.US,D,20111214,000000,9.93865,9.9816,9.7546,9.95092,2334422.43,0
+VYX.US,D,20111215,000000,10.0491,10.0982,9.95706,10,2224038.83,0
+VYX.US,D,20111216,000000,10.0552,10.1902,9.86503,9.92638,2190136.46,0
+VYX.US,D,20111219,000000,9.97546,9.97546,9.61963,9.65031,1641051.4,0
+VYX.US,D,20111220,000000,9.83436,10.1043,9.80368,10.0491,1804344.8,0
+VYX.US,D,20111221,000000,10.0123,10.0123,9.7546,9.96319,2303664.33,0
+VYX.US,D,20111222,000000,9.9816,10.184,9.97546,10.0429,1917277.72,0
+VYX.US,D,20111223,000000,10.0982,10.2638,10.0798,10.1963,899898.55,0
+VYX.US,D,20111227,000000,10.1963,10.2577,10.0736,10.0982,701522.66,0
+VYX.US,D,20111228,000000,10.0675,10.1043,9.8589,9.93252,1465828.03,0
+VYX.US,D,20111229,000000,9.93865,10.135,9.93252,10.1043,751390.88,0
+VYX.US,D,20111230,000000,10.0736,10.2393,10.0736,10.0982,945592.34,0
+VYX.US,D,20120103,000000,10.3067,10.5031,10.1963,10.3374,2253918.36,0
+VYX.US,D,20120104,000000,10.2945,10.362,10.2025,10.2945,1271515.73,0
+VYX.US,D,20120105,000000,10.2822,10.3067,10.1166,10.2515,1235311.8,0
+VYX.US,D,20120106,000000,10.2454,10.3374,10.184,10.2331,799079.79,0
+VYX.US,D,20120109,000000,10.2209,10.3252,10.1227,10.2515,1141958.44,0
+VYX.US,D,20120110,000000,10.3558,10.3742,10.2454,10.2761,635116.46,0
+VYX.US,D,20120111,000000,10.1656,10.319,10.0552,10.2699,1433431.78,0
+VYX.US,D,20120112,000000,10.3252,10.3252,10.1166,10.1963,1676081.73,0
+VYX.US,D,20120113,000000,10.1779,10.2638,10.092,10.1472,1154781.65,0
+VYX.US,D,20120117,000000,10.227,10.2515,10.0552,10.1104,1905324.93,0
+VYX.US,D,20120118,000000,10.1411,10.5399,10.1166,10.5031,2173525.13,0
+VYX.US,D,20120119,000000,10.5706,10.9693,10.5706,10.8282,3185073.79,0
+VYX.US,D,20120120,000000,10.7669,10.9693,10.7485,10.9141,1743162.75,0
+VYX.US,D,20120123,000000,10.9141,11.0368,10.8405,10.908,1133511.78,0
+VYX.US,D,20120124,000000,10.8589,10.9693,10.7485,10.9325,841565.74,0
+VYX.US,D,20120125,000000,10.9755,11.0675,10.7362,11.0368,1375706.96,0
+VYX.US,D,20120126,000000,11.0982,11.1472,10.9325,11.0184,1662921.11,0
+VYX.US,D,20120127,000000,10.9571,11.2638,10.9509,11.227,1326040.86,0
+VYX.US,D,20120130,000000,11.0859,11.3006,11.0429,11.2209,1381085.96,0
+VYX.US,D,20120131,000000,11.1902,11.5215,11.1902,11.4908,1914977.79,0
+VYX.US,D,20120201,000000,11.5828,11.7607,11.4172,11.7117,3018760,0
+VYX.US,D,20120202,000000,11.6748,11.7791,11.5031,11.5521,1834268.34,0
+VYX.US,D,20120203,000000,11.681,11.7791,11.6135,11.6442,2598177.62,0
+VYX.US,D,20120206,000000,11.5644,11.6748,11.4294,11.6748,3903638.1,0
+VYX.US,D,20120207,000000,12.7362,13.184,12.1656,13,14103131.64,0
+VYX.US,D,20120208,000000,13,13.2209,13,13.1534,4349721.83,0
+VYX.US,D,20120209,000000,13.1288,13.2209,12.9387,13.0368,3718675.48,0
+VYX.US,D,20120210,000000,12.7975,12.9877,12.7117,12.9693,3729782.3,0
+VYX.US,D,20120213,000000,13.0736,13.4908,13,13.4479,3847851.35,0
+VYX.US,D,20120214,000000,13.3374,13.4969,13.2454,13.4908,1976194.07,0
+VYX.US,D,20120215,000000,13.546,13.5706,13.1779,13.2393,1769739.9,0
+VYX.US,D,20120216,000000,13.2515,13.5644,13.1718,13.411,2143777.63,0
+VYX.US,D,20120217,000000,13.4847,13.4969,13.2638,13.3742,1619546.81,0
+VYX.US,D,20120221,000000,13.4233,13.4479,13.135,13.2699,2073342.07,0
+VYX.US,D,20120222,000000,13.2699,13.454,13.1595,13.2393,2091511.68,0
+VYX.US,D,20120223,000000,13.184,13.319,13.0123,13.1656,2116349.62,0
+VYX.US,D,20120224,000000,13.2209,13.4479,13.1779,13.3436,1507481.05,0
+VYX.US,D,20120227,000000,13.1779,13.454,13.0184,13.3374,1645400.24,0
+VYX.US,D,20120228,000000,13.3374,13.4172,13.1104,13.2577,1296725.31,0
+VYX.US,D,20120229,000000,13.2577,13.4908,13.0736,13.3252,3004212.25,0
+VYX.US,D,20120301,000000,13.3374,13.362,13.0245,13.1656,3946318.02,0
+VYX.US,D,20120302,000000,13.1043,13.3926,13.092,13.1288,1363175.52,0
+VYX.US,D,20120305,000000,13.0552,13.1472,12.9509,12.9877,1516105.38,0
+VYX.US,D,20120306,000000,12.8037,12.8037,12.454,12.638,2023030.49,0
+VYX.US,D,20120307,000000,12.6319,12.8528,12.5828,12.816,1091959.82,0
+VYX.US,D,20120308,000000,12.8712,13.0123,12.8037,12.9387,1366114.41,0
+VYX.US,D,20120309,000000,12.9387,13.2515,12.9018,13.135,1322477.68,0
+VYX.US,D,20120312,000000,13.0982,13.135,12.9325,12.9448,1038517.01,0
+VYX.US,D,20120313,000000,13.0675,13.1534,12.8282,13.0368,2443383.04,0
+VYX.US,D,20120314,000000,12.9693,13.0613,12.7362,12.8528,2293390.44,0
+VYX.US,D,20120315,000000,12.8896,13.1963,12.8589,13.1595,1965460.52,0
+VYX.US,D,20120316,000000,13.2025,13.2147,12.9816,13.0429,1714427.48,0
+VYX.US,D,20120319,000000,13.0552,13.2761,12.9571,13.2086,1846878.02,0
+VYX.US,D,20120320,000000,13.0798,13.1595,13.0061,13.0736,1627587.6,0
+VYX.US,D,20120321,000000,13.0675,13.0736,12.8712,12.9448,1678944.01,0
+VYX.US,D,20120322,000000,12.8282,12.9387,12.7178,12.773,1507792.38,0
+VYX.US,D,20120323,000000,12.7975,12.8896,12.6196,12.8589,1263773.23,0
+VYX.US,D,20120326,000000,12.9693,13.1411,12.9325,13.135,1112978.67,0
+VYX.US,D,20120327,000000,13.1656,13.6135,13.1288,13.2638,3584233.08,0
+VYX.US,D,20120328,000000,13.2515,13.4847,13.0675,13.2147,1966109.26,0
+VYX.US,D,20120329,000000,13.0736,13.3742,13.0491,13.3129,1997159.13,0
+VYX.US,D,20120330,000000,13.411,13.4479,13.0736,13.319,2218056.73,0
+VYX.US,D,20120402,000000,13.1656,13.4233,13.0245,13.319,2507592,0
+VYX.US,D,20120403,000000,13.3252,13.4663,13.2699,13.4049,1739047,0
+VYX.US,D,20120404,000000,13.2699,13.3067,13.0798,13.2086,1804214.4,0
+VYX.US,D,20120405,000000,13.1534,13.2761,13.1043,13.2454,1741522.97,0
+VYX.US,D,20120409,000000,13.0675,13.135,12.9325,13.135,1472977.21,0
+VYX.US,D,20120410,000000,13.0982,13.1166,12.7607,12.865,2841389.92,0
+VYX.US,D,20120411,000000,13,13.0184,12.5153,12.5215,4843610.2,0
+VYX.US,D,20120412,000000,12.5337,13.3067,12.5337,13.2822,2309866.48,0
+VYX.US,D,20120413,000000,13.2515,13.3252,13.1043,13.1472,1998979.84,0
+VYX.US,D,20120416,000000,13.2025,13.8221,13.1902,13.4663,6530438.52,0
+VYX.US,D,20120417,000000,13.6626,13.7669,13.546,13.5951,2572844.16,0
+VYX.US,D,20120418,000000,13.546,13.6933,13.4663,13.6626,2541887.2,0
+VYX.US,D,20120419,000000,13.6687,13.8589,13.4969,13.6564,2195414.4,0
+VYX.US,D,20120420,000000,13.7975,14.4479,13.6994,14.3006,4779763.1,0
+VYX.US,D,20120423,000000,14.1411,14.2025,13.9202,14.2025,3225318.49,0
+VYX.US,D,20120424,000000,14.2025,14.2393,14.0429,14.1534,2577427.72,0
+VYX.US,D,20120425,000000,14.3497,14.6319,14.2147,14.3067,3424944.59,0
+VYX.US,D,20120426,000000,14.3313,14.3497,14.1595,14.2331,2955188.37,0
+VYX.US,D,20120427,000000,14.2945,14.454,14.1902,14.4294,3362906.79,0
+VYX.US,D,20120430,000000,14.4049,14.4417,14.2761,14.4172,1801366.79,0
+VYX.US,D,20120501,000000,14.4172,14.6319,14.3742,14.4785,2360481.24,0
+VYX.US,D,20120502,000000,14.3681,14.6564,14.3436,14.5828,2045425.06,0
+VYX.US,D,20120503,000000,14.5828,14.6687,14.2945,14.3804,2305972.41,0
+VYX.US,D,20120504,000000,14.2638,14.2945,14.0184,14.2761,1757829.49,0
+VYX.US,D,20120507,000000,14.2209,14.3129,14.135,14.3006,1933680.41,0
+VYX.US,D,20120508,000000,14.1656,14.1656,13.7055,13.9264,2467233.2,0
+VYX.US,D,20120509,000000,13.816,14.1166,13.7055,14.0859,2502799.8,0
+VYX.US,D,20120510,000000,14.1595,14.2822,13.9571,14.1043,2794760.51,0
+VYX.US,D,20120511,000000,14.0245,14.3252,14,14.0675,1186142.85,0
+VYX.US,D,20120514,000000,13.9264,14.0859,13.7607,13.8896,2359103.89,0
+VYX.US,D,20120515,000000,13.8957,14.0123,13.6503,13.7301,2626270.67,0
+VYX.US,D,20120516,000000,13.8037,13.9141,13.589,13.6012,1690565.91,0
+VYX.US,D,20120517,000000,13.638,13.6871,13.2761,13.2945,1929682.02,0
+VYX.US,D,20120518,000000,13.3497,13.4847,13.0429,13.0736,2376011.88,0
+VYX.US,D,20120521,000000,13.0736,13.2638,12.8834,13.2393,3253838.6,0
+VYX.US,D,20120522,000000,13.227,13.4233,13.1043,13.1902,2388227.1,0
+VYX.US,D,20120523,000000,13.0184,13.3006,12.865,13.2638,1690427.36,0
+VYX.US,D,20120524,000000,13.2699,13.2945,12.8405,12.908,1276593.18,0
+VYX.US,D,20120525,000000,12.8712,13.0245,12.7791,12.9387,1790784.83,0
+VYX.US,D,20120529,000000,13.0982,13.2209,12.9141,13.0061,2105184.12,0
+VYX.US,D,20120530,000000,12.8834,13.0859,12.6687,13.0368,2953134.57,0
+VYX.US,D,20120531,000000,13.0675,13.227,12.8221,13.1411,4467081.83,0
+VYX.US,D,20120601,000000,12.8834,12.9571,12.546,12.6564,2235634.65,0
+VYX.US,D,20120604,000000,12.6564,12.6933,12.3804,12.5951,1173348.98,0
+VYX.US,D,20120605,000000,12.5337,12.7055,12.4417,12.6258,1541993.04,0
+VYX.US,D,20120606,000000,12.6994,12.8896,12.6933,12.8773,1164798,0
+VYX.US,D,20120607,000000,13.0429,13.092,12.6748,12.7055,1380999.57,0
+VYX.US,D,20120608,000000,12.6933,12.8712,12.638,12.8282,1076124.37,0
+VYX.US,D,20120611,000000,12.9632,13.0123,12.4724,12.4847,1296185.78,0
+VYX.US,D,20120612,000000,12.5583,12.7239,12.4908,12.6748,938210.07,0
+VYX.US,D,20120613,000000,12.6564,12.7362,12.3558,12.4233,1058145.47,0
+VYX.US,D,20120614,000000,12.4172,12.638,12.3006,12.4417,1462951.08,0
+VYX.US,D,20120615,000000,12.4847,12.8896,12.4847,12.8589,1923576.04,0
+VYX.US,D,20120618,000000,12.773,13.0123,12.7301,12.9755,1587655.86,0
+VYX.US,D,20120619,000000,13,13.2883,12.9632,13.2393,2245052.79,0
+VYX.US,D,20120620,000000,13.2147,13.4049,13.1227,13.3742,2006011.66,0
+VYX.US,D,20120621,000000,13.3558,13.4049,12.9387,13.0061,2198407.08,0
+VYX.US,D,20120622,000000,13.0429,13.1779,12.9325,13.1595,2933149.14,0
+VYX.US,D,20120625,000000,12.9509,12.9509,12.5399,12.6135,1377248.94,0
+VYX.US,D,20120626,000000,12.6442,12.8589,12.5644,12.7853,1680127.39,0
+VYX.US,D,20120627,000000,12.8221,13.1963,12.7362,13.1288,1414147.25,0
+VYX.US,D,20120628,000000,12.9877,13.2945,12.9202,13.2331,3437572.2,0
+VYX.US,D,20120629,000000,13.4724,14,13.411,13.9448,3942384.83,0
+VYX.US,D,20120702,000000,13.9816,14.1963,13.8896,14,2562254.05,0
+VYX.US,D,20120703,000000,14.0123,14.3252,13.9325,14.3252,840809.42,0
+VYX.US,D,20120705,000000,14.2209,14.3374,14.1472,14.227,1546726.56,0
+VYX.US,D,20120706,000000,14.1166,14.135,13.7239,13.8405,2211197.69,0
+VYX.US,D,20120709,000000,13.865,13.9816,13.7791,13.9448,1165443.48,0
+VYX.US,D,20120710,000000,13.9816,14.0798,13.5215,13.6074,1174925.19,0
+VYX.US,D,20120711,000000,13.6503,14.0368,13.5706,13.9693,3855621.56,0
+VYX.US,D,20120712,000000,13.816,13.8834,13.3374,13.5644,2163890.2,0
+VYX.US,D,20120713,000000,13.6074,14.0798,13.6012,14.0307,1803637.38,0
+VYX.US,D,20120716,000000,14.3067,14.9448,14.2945,14.6503,8674208,0
+VYX.US,D,20120717,000000,14.8589,15.1166,14.4479,14.7239,3768115.01,0
+VYX.US,D,20120718,000000,14.8589,15.0491,14.7239,15.0368,4768824.17,0
+VYX.US,D,20120719,000000,15.2209,15.3374,14.8957,14.9939,5579436.21,0
+VYX.US,D,20120720,000000,14.9632,15.0307,14.1166,14.1718,6296350.96,0
+VYX.US,D,20120723,000000,13.9755,14.0307,13.6442,13.9877,4546516.62,0
+VYX.US,D,20120724,000000,13.9877,14.0675,13.7362,13.8037,3405358.51,0
+VYX.US,D,20120725,000000,13.8834,13.9387,13.7117,13.7485,2603382.21,0
+VYX.US,D,20120726,000000,14,14.1411,13.7791,13.9693,2067729.98,0
+VYX.US,D,20120727,000000,14.0184,14.6626,13.9693,14.5767,2683630.37,0
+VYX.US,D,20120730,000000,14.6196,14.6626,14.2025,14.3252,1936291.67,0
+VYX.US,D,20120731,000000,14.2883,14.4663,14.227,14.3067,1827702.7,0
+VYX.US,D,20120801,000000,14.6933,15.3252,14.5521,15.1779,9487211.25,0
+VYX.US,D,20120802,000000,15.0184,15.2577,14.7914,14.9632,3652872.38,0
+VYX.US,D,20120803,000000,15.1472,15.5215,15.1411,15.4417,3727795.33,0
+VYX.US,D,20120806,000000,15.4356,15.7117,15.4049,15.7055,3275827.3,0
+VYX.US,D,20120807,000000,15.7178,15.9448,15.681,15.7301,3290014.82,0
+VYX.US,D,20120808,000000,15.6748,15.8405,15.5951,15.7301,2666507.22,0
+VYX.US,D,20120809,000000,15.6626,15.8957,15.6564,15.7055,1881254.72,0
+VYX.US,D,20120810,000000,15.589,15.8712,15.5215,15.589,5872964.98,0
+VYX.US,D,20120813,000000,15.5092,15.6564,15.1166,15.411,2950665.12,0
+VYX.US,D,20120814,000000,14.6564,14.681,13.5337,13.8957,16105293.24,0
+VYX.US,D,20120815,000000,13.9264,14.0491,13.5828,13.773,7044568.23,0
+VYX.US,D,20120816,000000,13.7301,14,13.7117,13.9387,3946453.31,0
+VYX.US,D,20120817,000000,13.9141,13.9325,13.6933,13.8528,3689255.61,0
+VYX.US,D,20120820,000000,13.7546,13.8098,13.5644,13.589,3850187.14,0
+VYX.US,D,20120821,000000,13.6135,13.8037,13.5644,13.6503,6465236.89,0
+VYX.US,D,20120822,000000,13.6687,13.7055,13.4663,13.5828,3116232.37,0
+VYX.US,D,20120823,000000,13.5706,13.5951,13.4049,13.4601,2999006.03,0
+VYX.US,D,20120824,000000,13.3742,13.6503,13.2209,13.6196,3777952.06,0
+VYX.US,D,20120827,000000,13.5951,13.7423,13.3804,13.546,4455870.69,0
+VYX.US,D,20120828,000000,13.5521,13.7914,13.411,13.7362,3629375.93,0
+VYX.US,D,20120829,000000,13.7178,13.8466,13.6135,13.8037,2200796.66,0
+VYX.US,D,20120830,000000,13.7178,13.7791,13.5767,13.6687,2145461.42,0
+VYX.US,D,20120831,000000,13.7546,13.8405,13.546,13.7362,1933256.61,0
+VYX.US,D,20120904,000000,13.7117,13.9693,13.5583,13.8098,2679752.6,0
+VYX.US,D,20120905,000000,13.7669,14.0123,13.6687,13.9387,2600837.78,0
+VYX.US,D,20120906,000000,13.9693,14.3558,13.9693,14.2699,2951362.76,0
+VYX.US,D,20120907,000000,14.2086,14.5337,14.1227,14.2209,3214399.12,0
+VYX.US,D,20120910,000000,14.1718,14.2454,14.0245,14.0429,1680616.39,0
+VYX.US,D,20120911,000000,14.0859,14.2086,14.0061,14.1718,1584283.39,0
+VYX.US,D,20120912,000000,14.1595,14.5399,14.135,14.5215,3419422.15,0
+VYX.US,D,20120913,000000,14.4847,14.8282,14.411,14.7301,2583426.12,0
+VYX.US,D,20120914,000000,14.7975,15.0491,14.7853,14.9755,2133767.8,0
+VYX.US,D,20120917,000000,14.9387,14.9755,14.7669,14.9202,1346217,0
+VYX.US,D,20120918,000000,14.8405,15.0307,14.7423,14.9325,1790771.79,0
+VYX.US,D,20120919,000000,14.865,15.0123,14.7914,14.9571,1699734.66,0
+VYX.US,D,20120920,000000,14.8344,14.9202,14.6871,14.7853,1577427.61,0
+VYX.US,D,20120921,000000,14.9448,15.1166,14.681,14.6933,2279488.17,0
+VYX.US,D,20120924,000000,14.6074,14.6074,14.3497,14.3988,1828304.17,0
+VYX.US,D,20120925,000000,14.4969,14.5706,14.1411,14.1534,2112074.13,0
+VYX.US,D,20120926,000000,14.1534,14.3129,13.9448,14.0368,1647685.5,0
+VYX.US,D,20120927,000000,14.135,14.4847,13.9325,14.3436,2013964.43,0
+VYX.US,D,20120928,000000,14.2638,14.411,14.1411,14.3006,1920470.89,0
+VYX.US,D,20121001,000000,14.3558,14.4356,14.0798,14.1166,2834481.98,0
+VYX.US,D,20121002,000000,14.1902,14.1902,13.6626,13.8037,3402889.06,0
+VYX.US,D,20121003,000000,13.865,13.865,13.5706,13.6442,3362540.04,0
+VYX.US,D,20121004,000000,13.7301,13.8773,13.5215,13.7178,2785782.47,0
+VYX.US,D,20121005,000000,13.7607,13.9387,13.7055,13.8712,2641793.16,0
+VYX.US,D,20121008,000000,13.7975,13.865,13.638,13.7055,2310841.22,0
+VYX.US,D,20121009,000000,13.7117,13.773,13.4233,13.4479,2472517.66,0
+VYX.US,D,20121010,000000,13.4663,13.6135,13.4356,13.4847,2708883.96,0
+VYX.US,D,20121011,000000,13.5583,13.6258,13.4724,13.5583,3245295.77,0
+VYX.US,D,20121012,000000,13.5092,13.5521,13.4233,13.5337,3622145.25,0
+VYX.US,D,20121015,000000,13.5521,13.6687,13.4785,13.6626,1903765.02,0
+VYX.US,D,20121016,000000,13.2577,13.7178,13.1902,13.6258,4341117.06,0
+VYX.US,D,20121017,000000,13.6442,13.7485,13.5215,13.6442,2496090.72,0
+VYX.US,D,20121018,000000,13.6074,13.6933,13.5215,13.5951,2254276.96,0
+VYX.US,D,20121019,000000,13.6012,14.0736,13.5583,13.6074,5676673.86,0
+VYX.US,D,20121022,000000,13.546,13.6748,12.8344,13.2393,7835736,0
+VYX.US,D,20121023,000000,13.0184,13.2331,12.9264,13.1472,3172058.24,0
+VYX.US,D,20121024,000000,13.1595,13.2331,12.9509,13,2431280.29,0
+VYX.US,D,20121025,000000,13.1288,13.1963,12.9325,13.1166,2966322.9,0
+VYX.US,D,20121026,000000,13.0675,13.1718,12.9018,13,1870068.03,0
+VYX.US,D,20121031,000000,12.9877,13.0552,12.908,13.0552,1874788.51,0
+VYX.US,D,20121101,000000,13.1963,14,13.0675,14,5945837.39,0
+VYX.US,D,20121102,000000,14.0123,14.1104,13.589,13.6012,2920708.98,0
+VYX.US,D,20121105,000000,13.5828,13.8282,13.4785,13.8098,1806450.76,0
+VYX.US,D,20121106,000000,13.8466,14.2209,13.816,14.1104,2220353.4,0
+VYX.US,D,20121107,000000,13.9141,13.9325,13.6319,13.7607,3155686.52,0
+VYX.US,D,20121108,000000,13.6994,13.9509,13.589,13.6442,2570915.87,0
+VYX.US,D,20121109,000000,13.6442,13.7423,13.4969,13.5521,1852199.97,0
+VYX.US,D,20121112,000000,13.6074,13.6319,13.4172,13.4233,1420799.28,0
+VYX.US,D,20121113,000000,13.362,13.6687,13.3129,13.5828,1929880.88,0
+VYX.US,D,20121114,000000,13.6196,13.7301,13.3067,13.3436,2224239.32,0
+VYX.US,D,20121115,000000,13.3497,13.4233,13.1534,13.2761,1745602.86,0
+VYX.US,D,20121116,000000,13.3006,13.3804,13.0552,13.319,1904166,0
+VYX.US,D,20121119,000000,13.4785,13.7607,13.3865,13.7362,2769991.03,0
+VYX.US,D,20121120,000000,13.8712,14.1718,13.865,14.1411,3814609.13,0
+VYX.US,D,20121121,000000,14.1779,14.4663,14.0798,14.454,2687601.05,0
+VYX.US,D,20121123,000000,14.5215,14.7546,14.5031,14.7423,2030952.29,0
+VYX.US,D,20121126,000000,14.6933,14.8282,14.5583,14.6319,3357806.52,0
+VYX.US,D,20121127,000000,14.6933,14.8344,14.5153,14.6994,2715597.93,0
+VYX.US,D,20121128,000000,14.6074,14.7485,14.4969,14.5706,2284927.48,0
+VYX.US,D,20121129,000000,14.638,14.8834,14.5153,14.6687,3135763.03,0
+VYX.US,D,20121130,000000,14.6442,14.7055,14.6012,14.681,2037262.02,0
+VYX.US,D,20121203,000000,14.7055,14.7853,14.589,14.6933,2388683.5,0
+VYX.US,D,20121204,000000,14.6319,14.8528,14.6135,14.7546,1975264.97,0
+VYX.US,D,20121205,000000,14.7239,14.8589,14.6626,14.7423,1922699.1,0
+VYX.US,D,20121206,000000,14.7117,15.3006,14.681,15.2822,4804482.05,0
+VYX.US,D,20121207,000000,15.2699,15.638,15.1411,15.2086,8716162.57,0
+VYX.US,D,20121210,000000,15.2761,15.4172,15.1902,15.2331,2761451.46,0
+VYX.US,D,20121211,000000,15.319,15.5031,15.1288,15.2331,3579641.37,0
+VYX.US,D,20121212,000000,15.2699,15.319,15.0613,15.2025,2553908.45,0
+VYX.US,D,20121213,000000,15.2454,15.2638,14.9325,14.9939,2485810.31,0
+VYX.US,D,20121214,000000,14.9816,15.1227,14.9264,15.0736,2689123.47,0
+VYX.US,D,20121217,000000,15.0798,15.3374,15.0552,15.3252,2735690.94,0
+VYX.US,D,20121218,000000,15.319,15.5337,15.2822,15.5153,2933137.73,0
+VYX.US,D,20121219,000000,15.5706,15.7546,15.4479,15.454,1599520.63,0
+VYX.US,D,20121220,000000,15.4417,15.6135,15.3558,15.589,2901155.5,0
+VYX.US,D,20121221,000000,15.5337,15.6748,15.3804,15.6012,4598115.9,0
+VYX.US,D,20121224,000000,15.4908,15.7485,15.3558,15.6933,1529060.62,0
+VYX.US,D,20121226,000000,15.6748,15.7975,15.6012,15.638,3214157.88,0
+VYX.US,D,20121227,000000,15.6196,15.681,15.319,15.3681,2615773.47,0
+VYX.US,D,20121228,000000,15.2822,15.4847,15.2699,15.3313,1652937.36,0
+VYX.US,D,20121231,000000,15.2577,15.6748,15.2577,15.6319,2154545.41,0
+VYX.US,D,20130102,000000,15.9877,16.0798,15.7914,16.0736,2605882.63,0
+VYX.US,D,20130103,000000,16.0736,16.1656,15.9877,16.0368,1772217.5,0
+VYX.US,D,20130104,000000,16.0307,16.3313,15.9509,16.2577,1926930.58,0
+VYX.US,D,20130107,000000,16.1718,16.2699,16.1411,16.2025,1272904.49,0
+VYX.US,D,20130108,000000,16.2393,16.3374,16.1288,16.1963,1842900.82,0
+VYX.US,D,20130109,000000,16.2025,16.319,16.1411,16.319,1352464.79,0
+VYX.US,D,20130110,000000,16.4417,16.4663,16.184,16.2515,2167445.23,0
+VYX.US,D,20130111,000000,16.2883,16.3374,16.2025,16.2638,2180064.69,0
+VYX.US,D,20130114,000000,16.2699,16.6933,16.2638,16.6503,3835548.11,0
+VYX.US,D,20130115,000000,16.6503,16.8712,16.6012,16.865,5469474.78,0
+VYX.US,D,20130116,000000,16.8098,16.9264,16.7485,16.7853,2939248.6,0
+VYX.US,D,20130117,000000,16.8834,17.0491,16.8466,16.9325,2517433.94,0
+VYX.US,D,20130118,000000,16.9632,17.0491,16.8405,17.0429,1627709.85,0
+VYX.US,D,20130122,000000,17.0675,17.3067,17.0613,17.2761,2442752.23,0
+VYX.US,D,20130123,000000,17.3313,17.3926,17.1227,17.1411,2310109.35,0
+VYX.US,D,20130124,000000,17.0307,17.1043,16.6319,16.9693,3901070.85,0
+VYX.US,D,20130125,000000,17.092,17.2822,17.0245,17.227,1924834.4,0
+VYX.US,D,20130128,000000,17.2393,17.3681,17.0859,17.1779,1882079.5,0
+VYX.US,D,20130129,000000,16.9018,17.0675,16.7669,16.9264,2189598.56,0
+VYX.US,D,20130130,000000,16.9509,16.9693,16.6135,16.6196,4016751.95,0
+VYX.US,D,20130131,000000,16.6871,17.0675,16.6196,17.0368,3243393.56,0
+VYX.US,D,20130201,000000,17.1472,17.2454,17.092,17.184,2120965.78,0
+VYX.US,D,20130204,000000,17.0245,17.3067,16.9816,17.0859,2339736.23,0
+VYX.US,D,20130205,000000,17.2086,17.2331,17.0859,17.1472,2823107.84,0
+VYX.US,D,20130206,000000,17.1166,17.1779,17.0123,17.0675,2521960.45,0
+VYX.US,D,20130207,000000,17.3374,17.3742,17.0061,17.1534,4568612.9,0
+VYX.US,D,20130208,000000,17.7669,18.2577,17.4847,17.9018,7067650.66,0
+VYX.US,D,20130211,000000,17.8344,17.9141,17.6687,17.7791,2250591.53,0
+VYX.US,D,20130212,000000,17.6012,17.7669,17.4233,17.5031,3559646.16,0
+VYX.US,D,20130213,000000,17.4785,17.681,17.3988,17.6135,2055914.11,0
+VYX.US,D,20130214,000000,17.4847,17.6319,17.4356,17.6258,1766954.23,0
+VYX.US,D,20130215,000000,17.6258,17.7301,17.5644,17.638,1142674.01,0
+VYX.US,D,20130219,000000,17.6258,17.865,17.5583,17.7301,3065922.42,0
+VYX.US,D,20130220,000000,17.773,17.8037,17.1902,17.2147,3606480.95,0
+VYX.US,D,20130221,000000,16.9939,17.1411,16.6196,16.7975,3996611.67,0
+VYX.US,D,20130222,000000,16.8528,17.0491,16.8405,16.9571,1501842.88,0
+VYX.US,D,20130225,000000,17.0061,17.0491,16.4417,16.4417,1955881.01,0
+VYX.US,D,20130226,000000,16.5337,16.6687,16.3988,16.5337,1509909.75,0
+VYX.US,D,20130227,000000,16.5092,16.9387,16.5092,16.8282,1482980.52,0
+VYX.US,D,20130228,000000,16.8098,17.0307,16.7853,16.9202,2082854.75,0
+VYX.US,D,20130301,000000,16.8221,16.9632,16.5644,16.8221,2802372.61,0
+VYX.US,D,20130304,000000,16.7546,16.8589,16.5215,16.6196,2416822.19,0
+VYX.US,D,20130305,000000,16.7117,16.9325,16.6564,16.7301,7200617.91,0
+VYX.US,D,20130306,000000,16.8344,16.9387,16.7301,16.7791,1754494.51,0
+VYX.US,D,20130307,000000,16.8098,16.8528,16.7178,16.7669,3043787.02,0
+VYX.US,D,20130308,000000,16.8712,16.8712,16.6871,16.8098,2288640.62,0
+VYX.US,D,20130311,000000,16.7975,16.9816,16.7055,16.9816,1497497.3,0
+VYX.US,D,20130312,000000,16.9509,16.9939,16.6319,16.8957,2723286.64,0
+VYX.US,D,20130313,000000,16.8834,16.9018,16.7117,16.7301,2053963,0
+VYX.US,D,20130314,000000,16.773,17.0245,16.7362,16.8896,2111096.13,0
+VYX.US,D,20130315,000000,16.8896,16.8896,16.6503,16.7301,2650207.22,0
+VYX.US,D,20130318,000000,16.5337,16.8221,16.3988,16.7423,1327750.73,0
+VYX.US,D,20130319,000000,16.7546,16.773,16.4908,16.6258,1980575.51,0
+VYX.US,D,20130320,000000,16.6564,16.8221,16.546,16.8037,1652079.98,0
+VYX.US,D,20130321,000000,16.6626,16.7791,16.4479,16.4601,2559173.35,0
+VYX.US,D,20130322,000000,16.5644,16.6258,16.3497,16.5092,2130131.27,0
+VYX.US,D,20130325,000000,16.6012,16.6196,16.3497,16.3742,1978878.68,0
+VYX.US,D,20130326,000000,16.4663,16.5153,16.362,16.4969,2712776.4,0
+VYX.US,D,20130327,000000,16.3681,16.5092,16.2577,16.4847,1199062.23,0
+VYX.US,D,20130328,000000,16.5092,16.9325,16.4847,16.908,1984187.59,0
+VYX.US,D,20130401,000000,16.8834,16.9325,16.5828,16.6258,1488527.41,0
+VYX.US,D,20130402,000000,16.7607,16.7607,16.4049,16.4908,2585261.5,0
+VYX.US,D,20130403,000000,16.4724,16.5153,16.1595,16.227,1811875.4,0
+VYX.US,D,20130404,000000,16.2515,16.3436,16.1472,16.3006,1285219.14,0
+VYX.US,D,20130405,000000,16.0675,16.2209,15.9202,16.184,2071526.25,0
+VYX.US,D,20130408,000000,16.1963,16.6012,16.1779,16.589,1999728.01,0
+VYX.US,D,20130409,000000,16.7055,16.7178,16.5583,16.5951,2178301.03,0
+VYX.US,D,20130410,000000,16.681,17.135,16.681,17.0552,1879652.43,0
+VYX.US,D,20130411,000000,17.2209,17.411,17.135,17.3804,2703136.58,0
+VYX.US,D,20130412,000000,17.3067,17.3497,17.0491,17.3006,2113161.34,0
+VYX.US,D,20130415,000000,17.1779,17.1902,16.638,16.6626,2306304.93,0
+VYX.US,D,20130416,000000,16.7975,16.8834,16.6012,16.6748,2211033.06,0
+VYX.US,D,20130417,000000,16.589,16.8282,16.2822,16.4908,2726318.44,0
+VYX.US,D,20130418,000000,16.5092,16.6564,15.9877,16.1043,2461485.82,0
+VYX.US,D,20130419,000000,16.1595,16.1718,15.7301,16.0675,2074527.08,0
+VYX.US,D,20130422,000000,16.0613,16.1718,15.7546,16.0798,3479347.47,0
+VYX.US,D,20130423,000000,16.2025,16.454,16.184,16.3558,1525111.13,0
+VYX.US,D,20130424,000000,16.362,16.5092,16.1963,16.3313,1863694.73,0
+VYX.US,D,20130425,000000,16.4233,16.5399,16.3681,16.3926,1312474.37,0
+VYX.US,D,20130426,000000,16.4356,16.4356,16.1902,16.2822,2230536.01,0
+VYX.US,D,20130429,000000,16.3558,16.5337,16.2577,16.4724,2660261.06,0
+VYX.US,D,20130430,000000,16.4233,16.7669,16.2086,16.7301,3229341.33,0
+VYX.US,D,20130501,000000,17.4049,18.1718,17.4049,17.9141,6101243.22,0
+VYX.US,D,20130502,000000,17.9141,18.2515,17.6994,17.8282,3129782.56,0
+VYX.US,D,20130503,000000,17.9387,18.4356,17.8221,18.3067,3464752.45,0
+VYX.US,D,20130506,000000,18.2638,18.4294,18.2025,18.3681,2605059.48,0
+VYX.US,D,20130507,000000,18.362,18.4601,18.2454,18.3926,2299455.67,0
+VYX.US,D,20130508,000000,18.3313,18.4356,18.2945,18.3988,2211326.46,0
+VYX.US,D,20130509,000000,18.3313,18.5031,18.2761,18.3129,1533592.02,0
+VYX.US,D,20130510,000000,18.319,18.3865,18.2515,18.2883,2390735.67,0
+VYX.US,D,20130513,000000,18.2945,18.454,18.1595,18.4049,1762827.07,0
+VYX.US,D,20130514,000000,18.4049,18.8344,18.3313,18.773,2739656.73,0
+VYX.US,D,20130515,000000,18.7669,18.9877,18.6748,18.9693,2204894.48,0
+VYX.US,D,20130516,000000,18.9877,19.2209,18.8896,18.9387,2573641.23,0
+VYX.US,D,20130517,000000,19.0123,19.3436,18.9877,19.3129,2400357.56,0
+VYX.US,D,20130520,000000,19.3313,19.6933,19.319,19.4601,2192103.87,0
+VYX.US,D,20130521,000000,19.5215,19.7117,19.5031,19.5828,2758204.5,0
+VYX.US,D,20130522,000000,19.5644,19.6871,19.4969,19.5276,3750043.2,0
+VYX.US,D,20130523,000000,19.3742,19.4233,19.1963,19.3497,2461603.18,0
+VYX.US,D,20130524,000000,19.2393,19.4663,19.1779,19.4233,1485511.91,0
+VYX.US,D,20130528,000000,19.6871,19.7853,19.3865,19.5215,1244483.81,0
+VYX.US,D,20130529,000000,19.4663,19.638,19.3313,19.5583,2054112.96,0
+VYX.US,D,20130530,000000,19.6196,20.6871,19.5337,20.5583,5382543.62,0
+VYX.US,D,20130531,000000,20.4417,20.6933,20.3497,20.4908,2569737.38,0
+VYX.US,D,20130603,000000,20.4908,20.6012,20.0859,20.362,3161918.01,0
+VYX.US,D,20130604,000000,20.362,20.546,20.1288,20.3374,1747540.93,0
+VYX.US,D,20130605,000000,20.3129,20.362,20.0798,20.092,2202995.53,0
+VYX.US,D,20130606,000000,19.9571,20.3252,19.9387,20.3252,1332935.76,0
+VYX.US,D,20130607,000000,20.4663,20.7669,20.3436,20.7423,1463555.81,0
+VYX.US,D,20130610,000000,20.8098,20.8098,20.4663,20.5521,1212356.51,0
+VYX.US,D,20130611,000000,20.3252,20.6871,20.184,20.4601,1778955.92,0
+VYX.US,D,20130612,000000,20.638,20.7055,20.1227,20.1902,1246658.23,0
+VYX.US,D,20130613,000000,20.1534,20.6319,20.092,20.5951,1256544.18,0
+VYX.US,D,20130614,000000,20.5521,20.6626,20.2761,20.3436,946837.66,0
+VYX.US,D,20130617,000000,20.4908,20.7791,20.4785,20.7055,840449.19,0
+VYX.US,D,20130618,000000,20.7607,21.0491,20.7362,20.8896,1668802.15,0
+VYX.US,D,20130619,000000,20.8405,20.865,20.589,20.5951,1017054.8,0
+VYX.US,D,20130620,000000,20.3436,20.3926,19.7117,19.773,2393910.91,0
+VYX.US,D,20130621,000000,19.7975,20.0429,19.3865,20.0307,3018600.26,0
+VYX.US,D,20130624,000000,19.773,19.7914,19.2822,19.6503,2229124.43,0
+VYX.US,D,20130625,000000,19.8405,19.8773,19.5399,19.816,1011366.1,0
+VYX.US,D,20130626,000000,19.9571,20.0307,19.7178,20,1985413.35,0
+VYX.US,D,20130627,000000,20.1779,20.5644,20.1411,20.2945,1952384.66,0
+VYX.US,D,20130628,000000,20.2945,20.411,20.1288,20.2393,1561945.87,0
+VYX.US,D,20130701,000000,20.3497,20.5828,20.3313,20.454,1842995.36,0
+VYX.US,D,20130702,000000,20.4663,20.6135,20.2883,20.4417,1283652.71,0
+VYX.US,D,20130703,000000,20.4601,20.5092,20.1166,20.184,1633690.32,0
+VYX.US,D,20130705,000000,20.3067,20.5521,20.1411,20.5092,1902765.83,0
+VYX.US,D,20130708,000000,20.6135,20.6135,20.4049,20.4663,1231955.63,0
+VYX.US,D,20130709,000000,20.5706,20.5706,20.362,20.4663,2644847.78,0
+VYX.US,D,20130710,000000,20.4908,20.8896,20.4724,20.8282,2302414.12,0
+VYX.US,D,20130711,000000,21.092,21.3558,21.0307,21.3558,1910829.44,0
+VYX.US,D,20130712,000000,21.2577,21.4356,21.1656,21.3252,2255056.1,0
+VYX.US,D,20130715,000000,21.454,21.7362,21.454,21.6135,2427019.47,0
+VYX.US,D,20130716,000000,21.6687,21.8221,21.6626,21.7117,2204697.25,0
+VYX.US,D,20130717,000000,21.7239,21.8896,21.5951,21.7239,2433397.66,0
+VYX.US,D,20130718,000000,21.773,21.9264,21.7301,21.7914,1140375.71,0
+VYX.US,D,20130719,000000,21.7055,21.8037,21.4785,21.546,1850188.55,0
+VYX.US,D,20130722,000000,21.5521,21.589,21.3436,21.4479,1515761.45,0
+VYX.US,D,20130723,000000,21.5951,21.5951,21.3926,21.4049,1344854.32,0
+VYX.US,D,20130724,000000,21.5706,21.5951,21.1963,21.2331,998445.09,0
+VYX.US,D,20130725,000000,21.2147,21.7239,21.1656,21.681,1174374.25,0
+VYX.US,D,20130726,000000,21.5521,21.7055,21.454,21.6196,1232235.99,0
+VYX.US,D,20130729,000000,21.5399,21.773,21.5153,21.7423,1652986.26,0
+VYX.US,D,20130730,000000,21.8834,21.9018,21.6871,21.7914,1612466.09,0
+VYX.US,D,20130731,000000,21.4724,22.2699,20.8589,22.0859,6259879.71,0
+VYX.US,D,20130801,000000,22.2086,22.5337,22.184,22.4663,4896611.28,0
+VYX.US,D,20130802,000000,22.454,22.638,22.3742,22.6258,1330427.19,0
+VYX.US,D,20130805,000000,22.5399,22.6196,22.362,22.4233,1845639.22,0
+VYX.US,D,20130806,000000,22.2515,22.3926,21.9816,22.0798,1482434.47,0
+VYX.US,D,20130807,000000,21.9939,22.0736,21.7362,21.816,1477992.72,0
+VYX.US,D,20130808,000000,21.9939,22.1656,21.8344,22.0798,1358986.42,0
+VYX.US,D,20130809,000000,22.0613,22.411,22.0613,22.3313,1025185.24,0
+VYX.US,D,20130812,000000,22.2699,22.546,22.1963,22.546,1662604.89,0
+VYX.US,D,20130813,000000,22.5337,22.7423,22.3681,22.6994,1531057.37,0
+VYX.US,D,20130814,000000,22.7117,23.1534,22.589,22.9939,1704945.77,0
+VYX.US,D,20130815,000000,22.8712,23.0061,22.6626,22.7362,2774674.02,0
+VYX.US,D,20130816,000000,22.6871,23.1043,22.6871,22.9448,3296481.03,0
+VYX.US,D,20130819,000000,22.9264,22.9877,22.454,22.4847,1140212.71,0
+VYX.US,D,20130820,000000,22.4969,22.9693,22.3313,22.6933,2009786.74,0
+VYX.US,D,20130821,000000,22.6871,22.8098,22.4417,22.589,2519145.44,0
+VYX.US,D,20130822,000000,22.638,22.8773,22.3988,22.7117,972353.68,0
+VYX.US,D,20130823,000000,22.8589,22.8589,22.4601,22.5276,1422298.88,0
+VYX.US,D,20130826,000000,22.5153,22.7301,22.4356,22.5031,1342536.46,0
+VYX.US,D,20130827,000000,22.3006,22.3865,21.8957,21.9571,1430424.43,0
+VYX.US,D,20130828,000000,21.9141,22.1902,21.9018,22.0429,949067.5,0
+VYX.US,D,20130829,000000,21.9816,22.1779,21.8773,22.1534,986881.87,0
+VYX.US,D,20130830,000000,22.1902,22.1902,21.7423,21.8282,1037103.8,0
+VYX.US,D,20130903,000000,22.0859,22.3681,21.5092,21.7975,2548956.51,0
+VYX.US,D,20130904,000000,21.8037,22.1534,21.7239,22.1472,1264674.62,0
+VYX.US,D,20130905,000000,22.1963,22.7301,22.1043,22.4785,2620127.2,0
+VYX.US,D,20130906,000000,22.6626,22.7055,22.1166,22.454,1626547.66,0
+VYX.US,D,20130909,000000,22.4908,23.0245,22.4233,23.0061,1648969.94,0
+VYX.US,D,20130910,000000,23.0491,23.638,23.0491,23.5153,1994316.41,0
+VYX.US,D,20130911,000000,23.3742,23.5767,23.3436,23.3926,884297.82,0
+VYX.US,D,20130912,000000,23.4356,23.5951,23.3436,23.4172,1328335.9,0
+VYX.US,D,20130913,000000,23.411,23.4785,23.1595,23.4172,1014321.29,0
+VYX.US,D,20130916,000000,23.6319,23.7301,23.3681,23.4049,1494887.67,0
+VYX.US,D,20130917,000000,23.4049,24.0368,23.4049,23.9264,1394502.49,0
+VYX.US,D,20130918,000000,23.9264,24.0982,23.5521,24.0736,2959144.38,0
+VYX.US,D,20130919,000000,24.1104,24.1902,23.908,23.9202,1009962.67,0
+VYX.US,D,20130920,000000,23.9816,24.1166,23.7055,23.7178,2041982.5,0
+VYX.US,D,20130923,000000,23.908,24.362,23.8712,24.1472,2904775.73,0
+VYX.US,D,20130924,000000,24.1227,24.4172,24.0491,24.227,2908122.12,0
+VYX.US,D,20130925,000000,24.2209,24.4417,24.1718,24.3006,1756957.44,0
+VYX.US,D,20130926,000000,24.362,24.5031,24.2822,24.5031,1740373.82,0
+VYX.US,D,20130927,000000,24.3804,24.4969,24.2638,24.3252,1364270.88,0
+VYX.US,D,20130930,000000,24.0491,24.3436,23.9325,24.3006,1899991.57,0
+VYX.US,D,20131001,000000,24.2577,24.9018,24.2577,24.7178,4451626.17,0
+VYX.US,D,20131002,000000,24.589,24.7607,24.5399,24.6319,1216087.58,0
+VYX.US,D,20131003,000000,24.6319,24.9141,24.5399,24.8466,3336698.02,0
+VYX.US,D,20131004,000000,24.9018,25.5399,24.865,25.4969,2738597.23,0
+VYX.US,D,20131007,000000,25.3129,25.4785,24.8589,24.908,3581052.95,0
+VYX.US,D,20131008,000000,24.8896,24.908,24.0859,24.3313,3630155.07,0
+VYX.US,D,20131009,000000,24.411,24.4294,23.3252,23.7055,4743531.46,0
+VYX.US,D,20131010,000000,24.1104,24.5153,24.0613,24.5153,2071594.71,0
+VYX.US,D,20131011,000000,24.5031,24.7975,24.3558,24.7362,2098626.63,0
+VYX.US,D,20131014,000000,24.6135,24.7239,24.4356,24.6748,2614674.85,0
+VYX.US,D,20131015,000000,24.6933,24.8834,24.4294,24.8405,2863394.92,0
+VYX.US,D,20131016,000000,25.0859,25.1718,24.8282,24.9877,2052908.39,0
+VYX.US,D,20131017,000000,24.9571,25,24.411,24.8589,5462553.8,0
+VYX.US,D,20131018,000000,24.9018,25.0123,24.6503,24.908,2874904.35,0
+VYX.US,D,20131021,000000,25.0429,25.3988,24.9448,25.3067,2415094.39,0
+VYX.US,D,20131022,000000,25.4049,25.5092,24.9018,25.1534,1672854.33,0
+VYX.US,D,20131023,000000,25.0982,25.184,24.6074,24.7178,1950767.7,0
+VYX.US,D,20131024,000000,24.7178,24.9693,24.3865,24.865,4607181.96,0
+VYX.US,D,20131025,000000,23.9264,23.9264,21.9264,22.2393,21194042.4,0
+VYX.US,D,20131028,000000,22.1718,22.4601,21.6626,22.2147,7886430.63,0
+VYX.US,D,20131029,000000,22.3313,22.8957,22.2945,22.8282,4998336.32,0
+VYX.US,D,20131030,000000,22.7914,22.9448,22.5337,22.6503,3179773.03,0
+VYX.US,D,20131031,000000,22.6319,22.7301,22.3988,22.4233,2533672,0
+VYX.US,D,20131101,000000,22.4294,22.5644,22.0123,22.1166,3194513.12,0
+VYX.US,D,20131104,000000,22.184,22.6871,22.1534,22.6012,2831904.95,0
+VYX.US,D,20131105,000000,22.5153,22.7301,22.3313,22.6319,2464858.29,0
+VYX.US,D,20131106,000000,22.7117,22.773,22.362,22.3988,1783893.19,0
+VYX.US,D,20131107,000000,22.411,22.4479,21.7669,21.7914,5811737.29,0
+VYX.US,D,20131108,000000,21.8466,22.5706,21.7914,22.4172,4708882.55,0
+VYX.US,D,20131111,000000,22.4049,22.4417,21.0123,21.8282,9429910.23,0
+VYX.US,D,20131112,000000,21.681,22.7362,21.681,22.3681,6606572.56,0
+VYX.US,D,20131113,000000,22.2515,22.546,22.1227,22.454,2306616.26,0
+VYX.US,D,20131114,000000,22.4294,22.8098,22.3926,22.7546,2466511.11,0
+VYX.US,D,20131115,000000,22.8405,22.8405,22.5031,22.5828,2022094.87,0
+VYX.US,D,20131118,000000,22.6933,22.6933,22.0307,22.092,2097708.94,0
+VYX.US,D,20131119,000000,22.0798,22.1656,21.2147,21.2454,4174022.5,0
+VYX.US,D,20131120,000000,21.2945,21.6442,21.1718,21.2945,3350101.51,0
+VYX.US,D,20131121,000000,21.319,21.8221,21.319,21.6258,2631248.69,0
+VYX.US,D,20131122,000000,21.6319,21.6871,21.4172,21.454,1740606.91,0
+VYX.US,D,20131125,000000,21.4663,21.4663,20.8712,21.092,2912014.56,0
+VYX.US,D,20131126,000000,21.1472,21.2147,20.8344,21.0613,3767417.37,0
+VYX.US,D,20131127,000000,21.1411,21.4356,20.9632,21.3436,2730370.62,0
+VYX.US,D,20131129,000000,21.4172,21.5031,21.1963,21.4417,1207133.99,0
+VYX.US,D,20131202,000000,21.4847,21.4847,20.9448,20.9755,3150473.78,0
+VYX.US,D,20131203,000000,21.0061,21.1963,19.7914,20.3988,14139614.3,0
+VYX.US,D,20131204,000000,20.411,20.4601,19.8037,20.0798,6110232.67,0
+VYX.US,D,20131205,000000,19.8834,20.1288,19.546,19.7791,6214366.85,0
+VYX.US,D,20131206,000000,19.8834,20.2515,19.8773,20.0491,3260596.58,0
+VYX.US,D,20131209,000000,20.0798,20.1411,19.7853,19.8712,3060294.03,0
+VYX.US,D,20131210,000000,19.8773,20.1718,19.7546,19.865,3887532.07,0
+VYX.US,D,20131211,000000,19.9018,19.9939,19.5583,19.6135,3174043.58,0
+VYX.US,D,20131212,000000,19.5583,19.7485,19.2515,19.6748,4474837.37,0
+VYX.US,D,20131213,000000,19.7423,19.9264,19.6135,19.816,4058607.09,0
+VYX.US,D,20131216,000000,19.8282,19.9632,19.7975,19.8528,3983397.26,0
+VYX.US,D,20131217,000000,19.8896,20.2454,19.8896,20.0859,4557897.28,0
+VYX.US,D,20131218,000000,20.0736,20.2945,19.865,20.2209,3495750.16,0
+VYX.US,D,20131219,000000,20.1902,20.2147,20.0184,20.1472,1892682.65,0
+VYX.US,D,20131220,000000,20.2025,20.5644,20.1166,20.4417,5454504.86,0
+VYX.US,D,20131223,000000,20.5276,20.8221,20.3067,20.5583,2547042.89,0
+VYX.US,D,20131224,000000,20.5583,20.8037,20.4785,20.7975,1371729.76,0
+VYX.US,D,20131226,000000,20.816,20.8589,20.5092,20.6135,1843771.24,0
+VYX.US,D,20131227,000000,20.7055,20.7914,20.5644,20.7362,1880809.73,0
+VYX.US,D,20131230,000000,20.7485,20.9018,20.6871,20.7791,3295247.12,0
+VYX.US,D,20131231,000000,20.7791,20.9141,20.7178,20.8957,2357090.84,0
+VYX.US,D,20140102,000000,20.7669,20.7791,20.5031,20.7178,2695847.22,0
+VYX.US,D,20140103,000000,20.7055,20.9202,20.6012,20.8466,2849261.19,0
+VYX.US,D,20140106,000000,20.9325,20.9877,20.7239,20.7546,3953030.36,0
+VYX.US,D,20140107,000000,21.0123,21.3742,20.9571,21.2331,5144601.11,0
+VYX.US,D,20140108,000000,21.2638,21.5951,21.227,21.4847,4757816.78,0
+VYX.US,D,20140109,000000,21.5031,21.6503,21.3497,21.5215,3012220.44,0
+VYX.US,D,20140110,000000,21.6074,21.8221,21.5583,21.7914,2223972,0
+VYX.US,D,20140113,000000,22.1779,22.3374,21.7669,21.8037,5320298.81,0
+VYX.US,D,20140114,000000,21.9325,22.4294,21.7607,22.4233,3592268.98,0
+VYX.US,D,20140115,000000,22.4847,23.1472,22.4847,22.9877,4750514.38,0
+VYX.US,D,20140116,000000,22.9018,22.9448,22.6074,22.7546,2586141.7,0
+VYX.US,D,20140117,000000,22.6871,22.7914,22.4847,22.5031,2375501.69,0
+VYX.US,D,20140121,000000,22.773,23.0307,22.5399,23.0061,3608133.77,0
+VYX.US,D,20140122,000000,23.0368,23.0798,22.6994,22.7117,2332838.07,0
+VYX.US,D,20140123,000000,22.4233,22.4847,21.8344,22.2147,6514858.98,0
+VYX.US,D,20140124,000000,22.0736,22.2761,21.6871,21.8344,3035009.47,0
+VYX.US,D,20140127,000000,21.8221,21.8528,21.135,21.589,2921123,0
+VYX.US,D,20140128,000000,21.6442,21.8466,21.5215,21.7362,2791629.28,0
+VYX.US,D,20140129,000000,21.5951,21.7914,21.3926,21.4172,2218941.82,0
+VYX.US,D,20140130,000000,21.6687,21.9202,21.5399,21.7791,2039826.01,0
+VYX.US,D,20140131,000000,21.4417,21.7239,21.3742,21.589,1871856.14,0
+VYX.US,D,20140203,000000,21.6871,21.9202,20.4049,20.4417,8470886.69,0
+VYX.US,D,20140204,000000,20.5521,21.2577,20.4601,21.1534,4486100.67,0
+VYX.US,D,20140205,000000,21.092,21.2086,20.6687,20.8344,3717645.32,0
+VYX.US,D,20140206,000000,20.9387,21.5215,20.865,21.4601,4844032.37,0
+VYX.US,D,20140207,000000,20.7362,20.8957,19.454,19.6748,16876801.58,0
+VYX.US,D,20140210,000000,19.6319,20.2761,19.5706,20.2393,6615989.07,0
+VYX.US,D,20140211,000000,20.1963,20.2883,19.9816,19.9816,5045482.44,0
+VYX.US,D,20140212,000000,20.0613,20.7607,20.0491,20.7546,5411093.07,0
+VYX.US,D,20140213,000000,20.5521,20.9571,20.4601,20.6319,4028176.62,0
+VYX.US,D,20140214,000000,20.6442,21.0491,20.6258,20.9693,2878738.11,0
+VYX.US,D,20140218,000000,20.8773,20.9939,20.4172,20.5276,5452116.91,0
+VYX.US,D,20140219,000000,20.5153,20.6871,20.3313,20.3558,3803440.37,0
+VYX.US,D,20140220,000000,20.4356,20.6135,20.2638,20.3865,3287814.32,0
+VYX.US,D,20140221,000000,20.411,20.5153,20.1472,20.3804,3449880.33,0
+VYX.US,D,20140224,000000,20.3497,20.6135,20.3252,20.5031,2471507.06,0
+VYX.US,D,20140225,000000,20.5337,20.7485,20.3374,20.5767,3234351.95,0
+VYX.US,D,20140226,000000,20.6074,20.8896,20.5031,20.7546,3308042.62,0
+VYX.US,D,20140227,000000,20.7239,20.9816,20.6626,20.9018,3822185.37,0
+VYX.US,D,20140228,000000,20.9387,21.0982,20.7914,20.8896,2550203.46,0
+VYX.US,D,20140303,000000,20.7669,21,20.2822,20.4663,4857538.55,0
+VYX.US,D,20140304,000000,20.638,20.7975,20.2699,20.5276,6572821.78,0
+VYX.US,D,20140305,000000,20.5521,21.227,20.5521,21.0798,3267931.58,0
+VYX.US,D,20140306,000000,21.1656,21.8773,21.1166,21.5092,4801508.93,0
+VYX.US,D,20140307,000000,21.6012,21.6074,21.0675,21.2638,3567041.47,0
+VYX.US,D,20140310,000000,21.1656,21.2454,20.9141,21.0368,1748611.84,0
+VYX.US,D,20140311,000000,21.0368,21.0982,20.4969,20.638,2841233.44,0
+VYX.US,D,20140312,000000,20.6012,20.7975,20.2761,20.681,3977917.2,0
+VYX.US,D,20140313,000000,20.6871,20.7178,19.7975,19.8834,6044700.15,0
+VYX.US,D,20140314,000000,19.8344,20.2822,19.6196,20.0736,4181036.39,0
+VYX.US,D,20140317,000000,20.2638,20.5828,20.1963,20.4294,5628021.62,0
+VYX.US,D,20140318,000000,20.5521,21.1534,20.4172,21.1472,3260581.91,0
+VYX.US,D,20140319,000000,21.1656,21.816,21.1043,21.8098,5819641.16,0
+VYX.US,D,20140320,000000,21.816,22.0859,21.4724,21.5337,3249246.89,0
+VYX.US,D,20140321,000000,21.546,21.589,21.2147,21.4601,7038778.47,0
+VYX.US,D,20140324,000000,21.4847,21.7607,21.2025,21.5521,3006596.94,0
+VYX.US,D,20140325,000000,21.6135,22.1963,21.5399,22.1595,4223434.32,0
+VYX.US,D,20140326,000000,22.3497,22.908,22.2454,22.2454,7116417,0
+VYX.US,D,20140327,000000,22.2086,22.6503,21.9264,22.0123,4073663.4,0
+VYX.US,D,20140328,000000,22.0491,22.3742,21.8344,21.9018,2608489,0
+VYX.US,D,20140331,000000,22.0061,22.5215,22.0061,22.4233,4861228.87,0
+VYX.US,D,20140401,000000,22.5092,22.681,22.3436,22.4847,2746641.28,0
+VYX.US,D,20140402,000000,22.5337,22.6933,22.3558,22.6258,2497013.3,0
+VYX.US,D,20140403,000000,22.6135,22.8098,22.2086,22.6135,3644704.45,0
+VYX.US,D,20140404,000000,22.7055,22.7607,21.7669,21.7914,2920914.36,0
+VYX.US,D,20140407,000000,21.6748,21.7853,21.0245,21.1534,4008505.78,0
+VYX.US,D,20140408,000000,21.135,21.6319,20.9755,21.5767,3191205.85,0
+VYX.US,D,20140409,000000,21.7055,21.816,21.5399,21.7485,2312569.02,0
+VYX.US,D,20140410,000000,21.7669,21.8282,20.8221,20.8221,2818506.35,0
+VYX.US,D,20140411,000000,20.638,21.0368,20.3558,20.4417,3327403.76,0
+VYX.US,D,20140414,000000,20.6626,20.8896,20.5215,20.7301,3057043.81,0
+VYX.US,D,20140415,000000,20.8344,21.0307,20.2822,20.7914,2682575.76,0
+VYX.US,D,20140416,000000,21.0061,21.1411,20.7791,21.0184,1854255.4,0
+VYX.US,D,20140417,000000,20.9816,21.1043,20.7239,20.8098,2454250.25,0
+VYX.US,D,20140421,000000,20.8589,20.9877,20.681,20.7423,2632937.37,0
+VYX.US,D,20140422,000000,20.8098,21.3988,20.7546,21.2761,2094510.88,0
+VYX.US,D,20140423,000000,21.2577,21.2699,20.8466,20.8957,1902932.09,0
+VYX.US,D,20140424,000000,21.1166,21.2515,20.6074,20.9755,2055125.19,0
+VYX.US,D,20140425,000000,20.8589,20.9448,20.4601,20.7055,3532457.76,0
+VYX.US,D,20140428,000000,20.8098,20.8528,19.9755,20.3067,4049115.6,0
+VYX.US,D,20140429,000000,20.4601,20.4847,19.908,19.9816,7025039.2,0
+VYX.US,D,20140430,000000,17.9755,19.1718,17.5706,18.7178,17154374.28,0
+VYX.US,D,20140501,000000,18.7669,19.0307,18.4785,18.7117,5674457.06,0
+VYX.US,D,20140502,000000,18.6748,18.7975,18.4847,18.5583,5746933.38,0
+VYX.US,D,20140505,000000,18.4663,18.5951,18.3313,18.5337,4713858.94,0
+VYX.US,D,20140506,000000,18.5215,18.5337,18.1227,18.135,5547910.38,0
+VYX.US,D,20140507,000000,18.3313,18.4969,17.9448,18.4479,4759795.6,0
+VYX.US,D,20140508,000000,18.4172,18.9264,18.3742,18.7362,5030052.86,0
+VYX.US,D,20140509,000000,18.681,18.7546,18.2822,18.6135,4039438.29,0
+VYX.US,D,20140512,000000,18.6687,18.9202,18.6012,18.8528,4710605.46,0
+VYX.US,D,20140513,000000,18.9202,19.2331,18.7239,19.1104,5477784.52,0
+VYX.US,D,20140514,000000,19.1166,19.5399,19.0184,19.2945,4986210.75,0
+VYX.US,D,20140515,000000,19.1472,19.5276,18.773,19.5031,8646103.54,0
+VYX.US,D,20140516,000000,19.5215,20.0675,19.3558,19.7914,10890196.26,0
+VYX.US,D,20140519,000000,19.7301,20.227,19.7055,19.7301,3721136.78,0
+VYX.US,D,20140520,000000,19.681,19.7485,19.2883,19.319,3682887.2,0
+VYX.US,D,20140521,000000,19.3252,19.5644,19.1779,19.4724,2504569.98,0
+VYX.US,D,20140522,000000,19.4356,19.7485,19.3865,19.638,3070447.3,0
+VYX.US,D,20140523,000000,19.6442,19.9264,19.4785,19.9141,2726310.29,0
+VYX.US,D,20140527,000000,19.9816,20.5276,19.9387,20.0736,4143425.77,0
+VYX.US,D,20140528,000000,20.0798,20.2515,19.7669,20.1227,3259504.48,0
+VYX.US,D,20140529,000000,20.1411,20.2086,19.8098,20.0061,4417731.95,0
+VYX.US,D,20140530,000000,20.0307,20.1595,19.816,20.0368,2713271.92,0
+VYX.US,D,20140602,000000,20.0245,20.1534,19.7791,20.1472,2403747.96,0
+VYX.US,D,20140603,000000,20.1043,20.2945,19.9387,20.1779,2211931.19,0
+VYX.US,D,20140604,000000,20.1043,20.2822,19.9202,19.9509,1957375.72,0
+VYX.US,D,20140605,000000,19.9509,20.1411,19.8773,19.9448,1808297.55,0
+VYX.US,D,20140606,000000,20.0368,20.2515,19.9877,20.2393,2155983.07,0
+VYX.US,D,20140609,000000,20.2147,20.362,20.0368,20.0736,2316678.25,0
+VYX.US,D,20140610,000000,20.092,20.362,20.0184,20.227,1843419.16,0
+VYX.US,D,20140611,000000,20.1779,20.227,20.0245,20.1472,1232165.9,0
+VYX.US,D,20140612,000000,20.092,20.1166,19.6748,19.7423,2001111.88,0
+VYX.US,D,20140613,000000,19.7914,19.9018,19.4601,19.8528,2088665.7,0
+VYX.US,D,20140616,000000,19.8589,20.1779,19.7362,19.9387,2585414.72,0
+VYX.US,D,20140617,000000,19.9509,20.8957,19.9387,20.6933,9115659.27,0
+VYX.US,D,20140618,000000,20.681,20.7546,20.2822,20.4172,4338714.44,0
+VYX.US,D,20140619,000000,20.4601,20.5337,20.2331,20.362,1728388.43,0
+VYX.US,D,20140620,000000,20.3865,20.4479,20.2454,20.3129,2013349.92,0
+VYX.US,D,20140623,000000,20.3497,20.5215,20.1288,20.3006,2034644.24,0
+VYX.US,D,20140624,000000,20.2638,20.3497,19.8896,19.9448,3094261.6,0
+VYX.US,D,20140625,000000,19.865,20.1104,19.865,20.0184,1626130.38,0
+VYX.US,D,20140626,000000,20.184,20.7301,19.9571,20.6258,3624327.82,0
+VYX.US,D,20140627,000000,20.546,21.1534,20.546,21.1288,7834151.64,0
+VYX.US,D,20140630,000000,21.1595,21.8098,21.0491,21.5276,6864624.38,0
+VYX.US,D,20140701,000000,21.6196,21.8466,21.6196,21.773,3833429.11,0
+VYX.US,D,20140702,000000,21.7178,21.9387,21.5644,21.6564,2225765,0
+VYX.US,D,20140703,000000,21.7055,21.7791,21.6012,21.7791,869637.6,0
+VYX.US,D,20140707,000000,21.6319,21.6442,21.4847,21.5215,2118152.4,0
+VYX.US,D,20140708,000000,21.0798,21.1902,20.7485,20.8221,3396906.96,0
+VYX.US,D,20140709,000000,20.8528,20.9325,20.6442,20.7239,2195823.53,0
+VYX.US,D,20140710,000000,20.4663,20.7791,20.2883,20.5521,2006213.78,0
+VYX.US,D,20140711,000000,20.5521,20.6196,20.3374,20.3804,1370570.83,0
+VYX.US,D,20140714,000000,20.6135,20.7362,20.4724,20.4785,1523632.72,0
+VYX.US,D,20140715,000000,20.4417,20.5399,20.0859,20.1656,2376807.32,0
+VYX.US,D,20140716,000000,20.3374,20.4785,20.2331,20.2945,2150838.79,0
+VYX.US,D,20140717,000000,20.2699,20.4233,20.0123,20.1227,2709565.3,0
+VYX.US,D,20140718,000000,20.2147,20.4601,20.1472,20.3067,1669737.77,0
+VYX.US,D,20140721,000000,20.2638,20.2883,19.9325,20.1043,1710725.75,0
+VYX.US,D,20140722,000000,20.0613,20.2454,19.2086,19.6503,7387026.34,0
+VYX.US,D,20140723,000000,19.6748,19.7791,19.3926,19.7055,4409899.8,0
+VYX.US,D,20140724,000000,19.6503,19.908,19.6258,19.7914,2349315.74,0
+VYX.US,D,20140725,000000,19.6564,19.7607,19.1902,19.4908,3656559.44,0
+VYX.US,D,20140728,000000,19.5215,19.5215,19.1227,19.2147,3785500.59,0
+VYX.US,D,20140729,000000,19.2945,19.3558,18.9264,18.9387,5967355.02,0
+VYX.US,D,20140730,000000,19.816,20.1779,19.6074,19.6564,10358835.82,0
+VYX.US,D,20140731,000000,19.4479,19.6135,18.9387,18.9877,4827623.16,0
+VYX.US,D,20140801,000000,18.9939,19.2454,18.8589,19.1718,4623969.33,0
+VYX.US,D,20140804,000000,19.2025,19.3497,18.8589,19.0245,3097332.52,0
+VYX.US,D,20140805,000000,18.9264,19.3252,18.8098,19.0798,3339102.27,0
+VYX.US,D,20140806,000000,19.0245,19.1779,18.9325,18.9693,2455456.45,0
+VYX.US,D,20140807,000000,19.0184,19.1963,18.6687,18.7239,2385395.79,0
+VYX.US,D,20140808,000000,18.7853,18.7975,18.4908,18.7178,3366000.53,0
+VYX.US,D,20140811,000000,18.8528,19.135,18.816,18.9877,2207204.19,0
+VYX.US,D,20140812,000000,18.9141,19.0307,18.681,18.8773,1631074.17,0
+VYX.US,D,20140813,000000,19,19.3926,18.9141,19.2822,2625814.27,0
+VYX.US,D,20140814,000000,19.3436,19.7791,19.2577,19.7178,3034323.24,0
+VYX.US,D,20140815,000000,19.8405,19.9141,19.4294,19.6564,2078052.77,0
+VYX.US,D,20140818,000000,19.8466,20.1166,19.7546,20.1104,2309917.01,0
+VYX.US,D,20140819,000000,20.1104,20.546,20.0736,20.4233,2614728.64,0
+VYX.US,D,20140820,000000,20.3558,20.6319,20.2761,20.6012,2395252.4,0
+VYX.US,D,20140821,000000,20.5828,21.227,20.4663,21.0123,5448346.72,0
+VYX.US,D,20140822,000000,20.9816,21.0368,20.7362,20.8405,1988208.8,0
+VYX.US,D,20140825,000000,20.9877,21.1472,20.773,21.0123,2221624.8,0
+VYX.US,D,20140826,000000,21.0736,21.1227,20.9202,21.0491,1289043.12,0
+VYX.US,D,20140827,000000,21.092,21.1472,20.8773,20.908,1025219.47,0
+VYX.US,D,20140828,000000,20.8528,20.8957,20.5337,20.7055,4074817.44,0
+VYX.US,D,20140829,000000,20.7914,21.0491,20.7362,20.9571,1780584.29,0
+VYX.US,D,20140902,000000,20.9571,21.1472,20.7791,21.0675,2343063.06,0
+VYX.US,D,20140903,000000,21.1043,21.1472,20.5951,20.6994,1994117.55,0
+VYX.US,D,20140904,000000,20.7055,20.7178,20.2699,20.3742,2249098.45,0
+VYX.US,D,20140905,000000,20.4356,20.5767,20.2025,20.5767,1466757.13,0
+VYX.US,D,20140908,000000,20.589,20.6503,20.362,20.546,1641348.06,0
+VYX.US,D,20140909,000000,20.5521,20.6871,20.2945,20.411,1726137.4,0
+VYX.US,D,20140910,000000,20.4663,20.5706,20.3374,20.4172,1440616.82,0
+VYX.US,D,20140911,000000,20.3252,20.6319,20.2883,20.6135,1065785.28,0
+VYX.US,D,20140912,000000,20.5521,20.589,20.2761,20.4172,1296356.93,0
+VYX.US,D,20140915,000000,20.454,20.5644,20.2822,20.5153,2593794.55,0
+VYX.US,D,20140916,000000,20.4908,21.1656,20.362,21.0675,3693340.39,0
+VYX.US,D,20140917,000000,21.0368,21.3129,20.9755,21.2454,2783772.68,0
+VYX.US,D,20140918,000000,21.3252,21.6135,21.2945,21.319,2701460.94,0
+VYX.US,D,20140919,000000,21.4356,21.5031,20.9877,21.0429,2282865.53,0
+VYX.US,D,20140922,000000,20.9387,20.9816,20.6564,20.8221,1528048.39,0
+VYX.US,D,20140923,000000,20.6871,20.8528,20.5092,20.5828,1783272.16,0
+VYX.US,D,20140924,000000,20.546,20.7853,20.3436,20.7423,1719144.7,0
+VYX.US,D,20140925,000000,20.6687,20.9202,20.3252,20.362,2529931.15,0
+VYX.US,D,20140926,000000,20.4356,20.8466,20.2025,20.8282,2023322.26,0
+VYX.US,D,20140929,000000,20.5399,20.7117,20.4233,20.6135,1487800.43,0
+VYX.US,D,20140930,000000,20.589,20.6319,20.362,20.4969,1640078.29,0
+VYX.US,D,20141001,000000,20.4601,20.7362,19.6871,19.8098,3938482.61,0
+VYX.US,D,20141002,000000,19.7362,19.8466,19.1104,19.7485,2872570.19,0
+VYX.US,D,20141003,000000,19.908,20.0491,19.6258,19.6564,1739069.82,0
+VYX.US,D,20141006,000000,19.6933,19.8098,19.3681,19.5276,1604384.55,0
+VYX.US,D,20141007,000000,19.3681,19.4049,18.9264,18.9325,3108519.21,0
+VYX.US,D,20141008,000000,18.9387,19.319,18.7301,19.3006,1451578.57,0
+VYX.US,D,20141009,000000,19.2331,19.2883,18.5951,18.7239,3014121.02,0
+VYX.US,D,20141010,000000,18.6564,18.7791,17.9755,17.9816,3768771.9,0
+VYX.US,D,20141013,000000,17.9448,18.0675,17.589,17.6748,4201240.24,0
+VYX.US,D,20141014,000000,17.8405,18.0859,17.5399,17.7178,3257665.84,0
+VYX.US,D,20141015,000000,17.4601,17.908,17.0061,17.7055,4788033.72,0
+VYX.US,D,20141016,000000,17.3252,17.9632,17.2699,17.8957,3880272.05,0
+VYX.US,D,20141017,000000,18.184,18.4908,18.1043,18.3252,2533469.88,0
+VYX.US,D,20141020,000000,15.9939,15.9939,14.0061,14.4417,34458879.71,0
+VYX.US,D,20141021,000000,14.4417,15.4663,14.3374,14.9816,17476349.81,0
+VYX.US,D,20141022,000000,15,15.5521,14.9387,15.4601,8080341.95,0
+VYX.US,D,20141023,000000,15.6319,15.7791,15.362,15.4049,5103182.81,0
+VYX.US,D,20141024,000000,15.638,16.4356,15.4969,16.1902,7485522.35,0
+VYX.US,D,20141027,000000,16.1288,16.2883,16.0368,16.2086,3403764.37,0
+VYX.US,D,20141028,000000,16.3313,17.2638,16.2883,17.1595,8513895.87,0
+VYX.US,D,20141029,000000,17.135,17.1595,16.5337,16.908,10778383.15,0
+VYX.US,D,20141030,000000,16.8773,17.0184,16.5337,16.7791,4180904.36,0
+VYX.US,D,20141031,000000,16.9755,17.0061,16.7178,16.9755,5083273.99,0
+VYX.US,D,20141103,000000,17.092,17.3988,17.0736,17.2638,6010985.23,0
+VYX.US,D,20141104,000000,17.1472,17.3313,16.7301,16.9693,6022726.12,0
+VYX.US,D,20141105,000000,17.0061,17.4233,16.8528,17.1779,3853468.33,0
+VYX.US,D,20141106,000000,17.1472,17.4356,17.0429,17.2515,2413389.41,0
+VYX.US,D,20141107,000000,17.227,17.5583,17.0061,17.4479,2890364.9,0
+VYX.US,D,20141110,000000,17.4479,17.8957,17.4479,17.7178,3209021.75,0
+VYX.US,D,20141111,000000,17.6871,17.7485,17.5583,17.6196,2043679.33,0
+VYX.US,D,20141112,000000,17.5276,17.8344,17.4479,17.6258,5277504.79,0
+VYX.US,D,20141113,000000,17.6135,17.6626,17.1656,17.3252,4940487.62,0
+VYX.US,D,20141114,000000,17.3497,17.4601,17.227,17.3313,5539911.97,0
+VYX.US,D,20141117,000000,17.2699,17.3313,16.9632,17.2699,2759505.24,0
+VYX.US,D,20141118,000000,17.2638,17.6319,17.2638,17.3926,3527417.8,0
+VYX.US,D,20141119,000000,17.3742,17.6748,17.2086,17.5951,3111727.05,0
+VYX.US,D,20141120,000000,17.4969,17.8957,17.4601,17.8589,2054957.3,0
+VYX.US,D,20141121,000000,18.0429,18.135,17.7546,18.0736,4330733.96,0
+VYX.US,D,20141124,000000,18.1595,18.4785,18.0736,18.2331,4562211.89,0
+VYX.US,D,20141125,000000,18.2945,18.4172,18.2086,18.3988,3463712.51,0
+VYX.US,D,20141126,000000,18.4049,18.4049,18.0859,18.1472,2160139.57,0
+VYX.US,D,20141128,000000,18.184,18.3804,17.9755,18.1902,852274.84,0
+VYX.US,D,20141201,000000,18.1043,18.1288,17.6442,17.7362,3566105.85,0
+VYX.US,D,20141202,000000,17.7607,17.9877,17.5706,17.8773,2607762.02,0
+VYX.US,D,20141203,000000,17.8896,18.0798,17.8098,17.9387,3249554.96,0
+VYX.US,D,20141204,000000,17.9264,17.9387,17.6012,17.7055,4591278.05,0
+VYX.US,D,20141205,000000,17.7791,18,17.7178,17.8834,2561657.47,0
+VYX.US,D,20141208,000000,17.8221,17.908,17.3006,17.3129,2569978.62,0
+VYX.US,D,20141209,000000,17.1472,17.546,16.908,17.362,4595268.29,0
+VYX.US,D,20141210,000000,17.3374,17.454,16.9939,17.0859,4165712.76,0
+VYX.US,D,20141211,000000,17.2147,17.6258,17.1166,17.2086,2129233.14,0
+VYX.US,D,20141212,000000,16.9877,17.2086,16.8589,16.8834,1608840.97,0
+VYX.US,D,20141215,000000,17.0491,17.1779,16.6748,16.6748,6337651.9,0
+VYX.US,D,20141216,000000,16.6258,16.865,16.2577,16.411,3482385.79,0
+VYX.US,D,20141217,000000,16.4969,16.6503,16.3374,16.546,4943754.14,0
+VYX.US,D,20141218,000000,16.8773,17.2515,16.7546,17.2331,3549171.78,0
+VYX.US,D,20141219,000000,17.2086,17.8344,17.1902,17.5767,5440891.1,0
+VYX.US,D,20141222,000000,17.6319,17.8344,17.5767,17.8098,3500599.41,0
+VYX.US,D,20141223,000000,17.9693,18.184,17.9264,18.1227,3960746.78,0
+VYX.US,D,20141224,000000,18.1534,18.2147,17.9877,18.1534,1002099.55,0
+VYX.US,D,20141226,000000,18.227,18.3558,18.1043,18.2393,1417855.5,0
+VYX.US,D,20141229,000000,18.2331,18.3988,18.1656,18.1656,1182343.32,0
+VYX.US,D,20141230,000000,18,18.1288,17.9448,17.9632,2305908.84,0
+VYX.US,D,20141231,000000,18.0429,18.2515,17.865,17.8773,1683767.18,0
+VYX.US,D,20150102,000000,18,18.0736,17.7055,17.9264,3028817.1,0
+VYX.US,D,20150105,000000,17.7669,17.8712,17.1779,17.2699,2612924.23,0
+VYX.US,D,20150106,000000,17.3497,17.3804,16.7546,16.9755,2964787.44,0
+VYX.US,D,20150107,000000,17.1227,17.3497,16.9755,17.2331,2085896.33,0
+VYX.US,D,20150108,000000,17.3804,17.7117,17.3129,17.4847,2490450.92,0
+VYX.US,D,20150109,000000,17.4785,17.5951,17.1779,17.2822,1364903.32,0
+VYX.US,D,20150112,000000,17.2638,17.3313,16.7853,16.8896,2427821.43,0
+VYX.US,D,20150113,000000,17.0245,17.2699,16.5337,16.6564,3856475.68,0
+VYX.US,D,20150114,000000,16.5215,16.6135,16.1534,16.411,4880280.31,0
+VYX.US,D,20150115,000000,16.454,16.5828,15.9387,15.9509,3491870.76,0
+VYX.US,D,20150116,000000,15.8957,16.1656,15.7362,15.8896,4849724.33,0
+VYX.US,D,20150120,000000,15.9632,16.1656,15.7055,16.0675,3204904.37,0
+VYX.US,D,20150121,000000,16.0552,16.362,15.9755,16.3497,4213585.86,0
+VYX.US,D,20150122,000000,16.4233,16.6871,16.3374,16.6258,1762002.29,0
+VYX.US,D,20150123,000000,16.6994,16.6994,16.2454,16.2577,1674614.73,0
+VYX.US,D,20150126,000000,16.2209,16.6564,16.0736,16.6503,1748293.99,0
+VYX.US,D,20150127,000000,16.3681,16.4294,16.0123,16.0859,2460454.03,0
+VYX.US,D,20150128,000000,16.2945,16.319,15.9509,15.9816,2070011.98,0
+VYX.US,D,20150129,000000,16.0123,16.0307,15.5521,15.5828,4088410.01,0
+VYX.US,D,20150130,000000,15.4294,15.8589,15.2331,15.5828,2922676.39,0
+VYX.US,D,20150202,000000,15.638,15.773,15.3436,15.7607,2264713.85,0
+VYX.US,D,20150203,000000,15.8405,16.3497,15.8037,16.3374,2742315.26,0
+VYX.US,D,20150204,000000,16.2393,16.4969,16.2086,16.3313,1941608.73,0
+VYX.US,D,20150205,000000,16.4356,16.5399,16.2454,16.2822,2422204.45,0
+VYX.US,D,20150206,000000,16.2822,16.4908,16.1595,16.2945,3836172.4,0
+VYX.US,D,20150209,000000,16.2331,16.7055,16.1288,16.5706,4398010.58,0
+VYX.US,D,20150210,000000,16.6994,17.0429,16.6258,16.9141,5319606.06,0
+VYX.US,D,20150211,000000,16.6871,17.3252,16.0736,16.7914,8969981.28,0
+VYX.US,D,20150212,000000,16.8773,17.4969,16.773,17.4847,4439541.35,0
+VYX.US,D,20150213,000000,17.4479,17.7607,17.3804,17.6135,2175668.58,0
+VYX.US,D,20150217,000000,17.5399,18.3681,17.4601,18.319,6991068.37,0
+VYX.US,D,20150218,000000,18.319,18.4969,18.0491,18.227,3863129.34,0
+VYX.US,D,20150219,000000,18.2515,18.362,18.1595,18.2331,2240904.44,0
+VYX.US,D,20150220,000000,18.1595,18.3988,17.9325,18.3742,2125857.41,0
+VYX.US,D,20150223,000000,18.3129,18.3926,18.0982,18.3436,2109123.83,0
+VYX.US,D,20150224,000000,18.3129,18.546,18.1288,18.5153,2438592.47,0
+VYX.US,D,20150225,000000,18.4969,18.6319,18.1166,18.2454,2633064.51,0
+VYX.US,D,20150226,000000,18.2393,18.3865,18.1227,18.2454,2061060.02,0
+VYX.US,D,20150227,000000,18.2454,18.2454,17.9509,18.0429,1412707.96,0
+VYX.US,D,20150302,000000,18.0307,18.1534,17.7914,18.0552,1947035,0
+VYX.US,D,20150303,000000,17.9141,17.9877,17.6442,17.7546,2041412,0
+VYX.US,D,20150304,000000,17.6564,17.9939,17.5031,17.8834,3090806,0
+VYX.US,D,20150305,000000,17.8957,17.9939,17.7914,17.8896,1712804,0
+VYX.US,D,20150306,000000,17.8528,18,17.6258,17.6503,2059505,0
+VYX.US,D,20150309,000000,17.6687,17.8344,17.6196,17.773,1834239,0
+VYX.US,D,20150310,000000,17.638,17.7485,17.5399,17.6626,3051686,0
+VYX.US,D,20150311,000000,17.681,17.7423,17.5031,17.5828,1740840,0
+VYX.US,D,20150312,000000,17.5521,17.7362,17.3497,17.7362,1762030,0
+VYX.US,D,20150313,000000,17.6994,17.7178,17.4049,17.5276,1645648,0
+VYX.US,D,20150316,000000,17.6012,17.7853,17.4785,17.7607,1204407,0
+VYX.US,D,20150317,000000,17.6748,17.9509,17.6687,17.9325,1429510,0
+VYX.US,D,20150318,000000,17.9325,18.4356,17.7975,18.4049,2212236,0
+VYX.US,D,20150319,000000,18.4049,18.6319,18.319,18.5583,2221038,0
+VYX.US,D,20150320,000000,18.6564,18.8896,18.4233,18.8344,3315420,0
+VYX.US,D,20150323,000000,18.8037,18.9325,18.7362,18.8098,1618264,0
+VYX.US,D,20150324,000000,18.7791,18.8221,18.6135,18.773,1021032,0
+VYX.US,D,20150325,000000,18.773,18.8221,18.2945,18.3129,2928621,0
+VYX.US,D,20150326,000000,18.2086,18.3681,18.0307,18.362,1891941,0
+VYX.US,D,20150327,000000,18.3497,18.5092,18.2209,18.4601,1612722,0
+VYX.US,D,20150330,000000,18.5583,18.6012,18.3865,18.4172,2186319,0
+VYX.US,D,20150331,000000,18.3006,18.3988,18.0245,18.1043,2499865.8,0
+VYX.US,D,20150401,000000,18.0613,18.092,17.6871,17.7914,1921770,0
+VYX.US,D,20150402,000000,17.8282,18.0429,17.7301,17.9632,1744100,0
+VYX.US,D,20150406,000000,17.8834,18.5337,17.8528,18.4663,2121445,0
+VYX.US,D,20150407,000000,18.4663,18.6748,18.3681,18.4785,1818261.74,0
+VYX.US,D,20150408,000000,18.5706,18.6994,18.4847,18.6871,1843204,0
+VYX.US,D,20150409,000000,18.6626,19.0307,18.6626,19.0184,1768158.8,0
+VYX.US,D,20150410,000000,19.0123,19.0859,18.7055,18.773,1952903,0
+VYX.US,D,20150413,000000,18.7178,18.7301,18.184,18.362,2266678,0
+VYX.US,D,20150414,000000,18.3558,18.3804,18.0675,18.2883,1320789,0
+VYX.US,D,20150415,000000,18.3742,18.5644,18.2945,18.5215,1903892.16,0
+VYX.US,D,20150416,000000,18.4172,18.5031,18.2577,18.3865,1716760.01,0
+VYX.US,D,20150417,000000,18.2515,18.2515,17.8344,17.9202,1815005,0
+VYX.US,D,20150420,000000,18.0184,18.2822,17.9693,18.2699,1350425.66,0
+VYX.US,D,20150421,000000,18.319,18.319,18.0552,18.1411,1215733.87,0
+VYX.US,D,20150422,000000,18.227,18.4785,18.0736,18.4479,3722294.08,0
+VYX.US,D,20150423,000000,18.8405,18.8466,18.1043,18.3374,7762223,0
+VYX.US,D,20150424,000000,18.2393,18.2699,17.362,17.7178,7879455.86,0
+VYX.US,D,20150427,000000,17.6319,17.7975,17.3742,17.4908,4546233,0
+VYX.US,D,20150428,000000,17.4908,17.5399,17.0307,17.3497,5803170.01,0
+VYX.US,D,20150429,000000,17.638,18.092,17.1472,17.3988,8007538,0
+VYX.US,D,20150430,000000,17.2699,17.2699,16.7607,16.8344,5511193,0
+VYX.US,D,20150501,000000,16.9632,17.2699,16.8098,17.2331,2847284,0
+VYX.US,D,20150504,000000,17.2515,17.4847,17.2147,17.362,2668962,0
+VYX.US,D,20150505,000000,17.2945,17.454,16.8712,16.9755,2206694,0
+VYX.US,D,20150506,000000,17.0184,17.0429,16.7423,16.9264,1529606.67,0
+VYX.US,D,20150507,000000,16.908,17.1104,16.7301,17.0491,1600263.91,0
+VYX.US,D,20150508,000000,17.2454,17.3742,17.1718,17.1779,2209628,0
+VYX.US,D,20150511,000000,17.135,17.3067,17.0552,17.2393,1935462,0
+VYX.US,D,20150512,000000,17.184,17.3067,16.9693,17.2209,1265300.54,0
+VYX.US,D,20150513,000000,17.2699,17.454,17.2025,17.4233,1300713.92,0
+VYX.US,D,20150514,000000,17.5706,17.7239,17.4479,17.681,1507587,0
+VYX.US,D,20150515,000000,17.7117,18.5276,17.5337,18.319,7326755.46,0
+VYX.US,D,20150518,000000,18.2638,18.5521,18.0982,18.546,3552117.19,0
+VYX.US,D,20150519,000000,18.5337,18.5951,18.3865,18.5153,2180441.22,0
+VYX.US,D,20150520,000000,18.5092,18.5706,18.3742,18.4294,1808915.32,0
+VYX.US,D,20150521,000000,18.3742,18.589,18.2761,18.5092,1421360,0
+VYX.US,D,20150522,000000,18.816,18.8405,18.5951,18.6871,1604572,0
+VYX.US,D,20150526,000000,18.589,18.589,18.2209,18.2577,1884459.3,0
+VYX.US,D,20150527,000000,18.3067,18.454,18.2883,18.3865,1240919,0
+VYX.US,D,20150528,000000,18.2761,18.5521,18.2761,18.4908,1577090.2,0
+VYX.US,D,20150529,000000,18.4663,18.5583,18.3804,18.4356,1650864,0
+VYX.US,D,20150601,000000,18.5092,18.5706,18.3436,18.4847,1354324.62,0
+VYX.US,D,20150602,000000,18.411,18.8344,18.2638,18.7607,3153401.26,0
+VYX.US,D,20150603,000000,18.7791,19.135,18.7239,18.9877,2234404,0
+VYX.US,D,20150604,000000,18.865,19.0061,18.7301,18.8098,1327961,0
+VYX.US,D,20150605,000000,18.7362,19.0307,18.6564,18.9939,1540839,0
+VYX.US,D,20150608,000000,19,19.0245,18.4294,18.4601,1993816,0
+VYX.US,D,20150609,000000,18.4847,18.6258,18.2331,18.3865,3612420.67,0
+VYX.US,D,20150610,000000,18.4663,18.6871,18.2515,18.4785,3434092.15,0
+VYX.US,D,20150611,000000,18.454,18.8221,18.4417,18.8221,2622779.21,0
+VYX.US,D,20150612,000000,18.6994,19.3926,18.5828,19.3374,4408661,0
+VYX.US,D,20150615,000000,19.1043,19.2454,18.8896,19.2454,2051355,0
+VYX.US,D,20150616,000000,19.2147,22.3926,19.184,21.3067,20109962,0
+VYX.US,D,20150617,000000,21.2577,21.2883,20.6319,20.7055,11814403,0
+VYX.US,D,20150618,000000,20.7178,20.8466,20.4724,20.6933,5405243,0
+VYX.US,D,20150619,000000,20.6748,20.9448,20.3313,20.6748,6462950,0
+VYX.US,D,20150622,000000,20.816,20.8528,20.4908,20.6258,3629684,0
+VYX.US,D,20150623,000000,20.6258,20.8834,20.5521,20.7362,3425443.37,0
+VYX.US,D,20150624,000000,20.638,20.6687,20.1288,20.2577,4350796,0
+VYX.US,D,20150625,000000,19.5092,19.7055,19.1963,19.2025,10846998,0
+VYX.US,D,20150626,000000,19.2025,19.3497,18.9816,19.0552,4050061,0
+VYX.US,D,20150629,000000,18.8037,19.0245,18.4663,18.4785,3684289,0
+VYX.US,D,20150630,000000,18.6687,18.7055,18.4233,18.4663,4529261.44,0
+VYX.US,D,20150701,000000,18.6687,18.681,18.411,18.5951,3500099,0
+VYX.US,D,20150702,000000,18.6074,18.7055,18.3804,18.4172,2598872,0
+VYX.US,D,20150706,000000,18.2515,18.4233,18.2025,18.3129,2247607,0
+VYX.US,D,20150707,000000,18.3129,18.5031,17.8712,18.4049,3098304,0
+VYX.US,D,20150708,000000,18.2454,18.3313,17.8773,17.9816,1687050,0
+VYX.US,D,20150709,000000,18.184,18.2699,17.7914,17.8466,1463414,0
+VYX.US,D,20150710,000000,18.0798,18.1104,17.7914,17.9571,2390069,0
+VYX.US,D,20150713,000000,18.1166,18.2086,17.8405,17.8405,2191698,0
+VYX.US,D,20150714,000000,17.8773,18.1595,17.8221,17.9816,4548814.92,0
+VYX.US,D,20150715,000000,18.0613,18.2086,17.9141,18.0552,3464535.66,0
+VYX.US,D,20150716,000000,18.1656,18.1656,17.9693,18.0859,1830816,0
+VYX.US,D,20150717,000000,18.1288,19.6871,17.865,18.5644,9298009,0
+VYX.US,D,20150720,000000,18.5767,19.5153,17.9939,19.1288,13462170,0
+VYX.US,D,20150721,000000,19.1166,19.2761,18.9202,19.0307,4266199,0
+VYX.US,D,20150722,000000,18.7975,19.4172,18.7546,19.411,3932538,0
+VYX.US,D,20150723,000000,19.4294,19.5828,19.1472,19.2454,3368232,0
+VYX.US,D,20150724,000000,19.2454,19.6319,18.7975,18.8344,5844039,0
+VYX.US,D,20150727,000000,18.638,18.6503,18.2699,18.4049,3862122,0
+VYX.US,D,20150728,000000,18.4724,18.4724,17.8344,17.9877,7180313,0
+VYX.US,D,20150729,000000,18.589,18.9693,18.362,18.638,8408408.79,0
+VYX.US,D,20150730,000000,17.4601,17.4601,16.454,16.9387,18214109,0
+VYX.US,D,20150731,000000,16.8098,16.9325,16.6258,16.8957,6166616,0
+VYX.US,D,20150803,000000,16.9325,17.1779,16.7301,16.8712,4048556.51,0
+VYX.US,D,20150804,000000,16.8834,17.0245,16.7117,16.7669,3205395,0
+VYX.US,D,20150805,000000,16.8221,16.8466,16.6074,16.6319,4994320,0
+VYX.US,D,20150806,000000,16.6442,16.8282,16.4847,16.5644,3328706.13,0
+VYX.US,D,20150807,000000,16.5337,16.7239,16.3804,16.5644,3048426,0
+VYX.US,D,20150810,000000,16.6626,17.0245,16.638,16.9816,1739862,0
+VYX.US,D,20150811,000000,16.8344,16.8589,16.6319,16.7607,2160802.98,0
+VYX.US,D,20150812,000000,16.5399,16.546,16.2025,16.4969,2506288,0
+VYX.US,D,20150813,000000,16.5276,16.7669,16.4049,16.7055,1744589,0
+VYX.US,D,20150814,000000,16.7117,16.9325,16.5951,16.8834,1374742,0
+VYX.US,D,20150817,000000,16.8282,17.0675,16.6687,17.0184,1477921,0
+VYX.US,D,20150818,000000,16.9877,17.0368,16.7853,16.8282,1488353,0
+VYX.US,D,20150819,000000,16.7853,16.7975,16.362,16.5092,1647604,0
+VYX.US,D,20150820,000000,16.3742,16.5031,16.1656,16.1718,2789419,0
+VYX.US,D,20150821,000000,16.0245,16.1411,15.4663,15.4724,3936939,0
+VYX.US,D,20150824,000000,14.4908,15.1472,13.3681,14.2638,6372825.67,0
+VYX.US,D,20150825,000000,14.7853,14.8834,14.1718,14.1718,3606375,0
+VYX.US,D,20150826,000000,14.5399,14.7546,14.2454,14.6871,3745903,0
+VYX.US,D,20150827,000000,14.9571,15.3497,14.8037,15.3252,3465543,0
+VYX.US,D,20150828,000000,15.2209,15.4663,15.2086,15.4356,2059016,0
+VYX.US,D,20150831,000000,15.3006,15.5276,15.1595,15.3926,1992023,0
+VYX.US,D,20150901,000000,15.0613,15.2147,14.7791,14.9202,2379637,0
+VYX.US,D,20150902,000000,15.1472,15.1779,14.8282,15.1534,1367896,0
+VYX.US,D,20150903,000000,15.1718,15.4785,15.0798,15.2025,1658525,0
+VYX.US,D,20150904,000000,14.9877,15.1534,14.773,14.816,1690473,0
+VYX.US,D,20150908,000000,15.0798,15.4601,15.0552,15.4233,1780938,0
+VYX.US,D,20150909,000000,15.546,15.5583,15.1166,15.1595,1272378,0
+VYX.US,D,20150910,000000,15.135,16.5337,15.0491,16.2331,6366587.66,0
+VYX.US,D,20150911,000000,16.8773,17.0061,16.4847,16.7117,5819752,0
+VYX.US,D,20150914,000000,16.7423,16.816,16.3804,16.5644,3629032,0
+VYX.US,D,20150915,000000,16.5644,16.908,16.5337,16.8528,2591863,0
+VYX.US,D,20150916,000000,16.8405,17.1472,16.7239,16.9755,1915739,0
+VYX.US,D,20150917,000000,16.9325,17.1472,16.7607,16.9877,2389048.62,0
+VYX.US,D,20150918,000000,16.7423,16.9387,16.546,16.6687,6412420,0
+VYX.US,D,20150921,000000,16.7607,16.8589,16.4908,16.4969,3083308,0
+VYX.US,D,20150922,000000,16.2393,16.4785,15.184,15.3374,9746748,0
+VYX.US,D,20150923,000000,15.3681,15.411,14.5828,14.6442,4201333.15,0
+VYX.US,D,20150924,000000,14.4724,14.7117,14.1963,14.6012,3002965.3,0
+VYX.US,D,20150925,000000,14.7607,14.8282,14.184,14.2761,1797401,0
+VYX.US,D,20150928,000000,14.1656,14.2147,13.7423,13.8589,2562619.17,0
+VYX.US,D,20150929,000000,13.8712,14.092,13.6196,13.7362,1586316,0
+VYX.US,D,20150930,000000,13.9816,14.0798,13.816,13.9571,2528782,0
+VYX.US,D,20151001,000000,13.9571,14.2454,13.9325,14.1288,2470428,0
+VYX.US,D,20151002,000000,13.8896,14.5153,13.816,14.5153,2777194,0
+VYX.US,D,20151005,000000,14.6564,14.9141,14.5399,14.8528,1954461.28,0
+VYX.US,D,20151006,000000,14.8589,15.0491,14.7853,14.9264,1394465,0
+VYX.US,D,20151007,000000,15.0245,15.2209,14.8405,15.0245,1877580.7,0
+VYX.US,D,20151008,000000,14.9939,15.227,14.9509,15.184,1787947,0
+VYX.US,D,20151009,000000,15.2454,15.3313,15.0061,15.3006,1669609,0
+VYX.US,D,20151012,000000,15.319,15.4049,15.092,15.1656,1356362.12,0
+VYX.US,D,20151013,000000,15.0429,15.3313,14.9325,14.9632,1457383,0
+VYX.US,D,20151014,000000,14.9693,15.0982,14.6748,14.8712,2134149.22,0
+VYX.US,D,20151015,000000,14.9141,15.5092,14.8466,15.4479,3628543,0
+VYX.US,D,20151016,000000,15.4417,15.589,15.1963,15.4294,1829675,0
+VYX.US,D,20151019,000000,15.362,16.1043,15.2393,15.6933,4590093.04,0
+VYX.US,D,20151020,000000,15.681,16.0613,15.6258,15.8589,2360314.98,0
+VYX.US,D,20151021,000000,15.9018,15.9264,15.6012,15.6626,2338887,0
+VYX.US,D,20151022,000000,15.7423,15.7853,15.3988,15.5951,2855108,0
+VYX.US,D,20151023,000000,15.7914,16.0675,15.6319,15.8528,3167742,0
+VYX.US,D,20151026,000000,15.8405,16.0736,15.5337,16.0552,3136283,0
+VYX.US,D,20151027,000000,15.9325,15.9448,14.5767,14.9448,5026268,0
+VYX.US,D,20151028,000000,15.4356,16.2945,15.1718,16.1227,6881371,0
+VYX.US,D,20151029,000000,15.7117,16.2025,15.5828,16.0368,3040765,0
+VYX.US,D,20151030,000000,16.0613,16.4663,15.9264,16.319,2574096,0
+VYX.US,D,20151102,000000,16.4049,16.8712,16.2761,16.6564,2503003.55,0
+VYX.US,D,20151103,000000,16.589,16.9325,16.5276,16.816,2469208.76,0
+VYX.US,D,20151104,000000,16.8957,16.9264,16.6074,16.638,1921468.45,0
+VYX.US,D,20151105,000000,16.638,16.7362,16.3129,16.5399,2688522,0
+VYX.US,D,20151106,000000,16.4479,16.7853,16.319,16.7546,1191041,0
+VYX.US,D,20151109,000000,16.6748,16.7055,16.3742,16.5399,985698.49,0
+VYX.US,D,20151110,000000,16.454,16.7301,16.1963,16.3865,1533830,0
+VYX.US,D,20151111,000000,16.411,16.6012,16.1963,16.4294,1262435,0
+VYX.US,D,20151112,000000,16.8589,17.0552,16.2025,16.2147,11298019,0
+VYX.US,D,20151113,000000,16.4049,16.4785,16,16.2086,5056749,0
+VYX.US,D,20151116,000000,16.2147,16.6258,16.2086,16.5583,3627076,0
+VYX.US,D,20151117,000000,16.5706,16.6258,16.411,16.4356,2151763,0
+VYX.US,D,20151118,000000,16.4785,16.5521,16.3742,16.4356,4185188,0
+VYX.US,D,20151119,000000,16.454,16.6319,16.362,16.6074,6129289,0
+VYX.US,D,20151120,000000,16.6994,16.7975,16.6074,16.6442,2682980,0
+VYX.US,D,20151123,000000,16.6258,16.6871,16.4969,16.6135,3278582,0
+VYX.US,D,20151124,000000,16.5644,16.6196,16.4601,16.5521,2918189,0
+VYX.US,D,20151125,000000,16.5583,16.7485,16.5092,16.6994,4331725,0
+VYX.US,D,20151127,000000,16.6871,16.7791,16.6503,16.7055,1239778,0
+VYX.US,D,20151130,000000,16.7546,16.7791,16.6012,16.6319,3814200,0
+VYX.US,D,20151201,000000,16.6687,16.8466,16.638,16.7239,6463725.88,0
+VYX.US,D,20151202,000000,16.6994,16.8466,16.6871,16.7055,4991421.86,0
+VYX.US,D,20151203,000000,16.6196,16.7239,16.1656,16.2638,14530602.4,0
+VYX.US,D,20151204,000000,16.2761,16.4294,16.227,16.2393,3650222,0
+VYX.US,D,20151207,000000,16.2883,16.3067,16.0429,16.0675,9280405,0
+VYX.US,D,20151208,000000,16,16.1595,15.9018,16.1227,11859708.85,0
+VYX.US,D,20151209,000000,16.0245,16.3497,16.0123,16.2331,14380186,0
+VYX.US,D,20151210,000000,16.2577,16.6319,16.1718,16.5767,17183949,0
+VYX.US,D,20151211,000000,16.4294,16.6503,16.2761,16.319,15899183,0
+VYX.US,D,20151214,000000,16.4663,16.5153,16.184,16.3681,10178297.02,0
+VYX.US,D,20151215,000000,16.3804,16.5092,16.362,16.3865,6440945,0
+VYX.US,D,20151216,000000,16.4479,16.5644,16.1902,16.3926,3734656,0
+VYX.US,D,20151217,000000,16.4172,16.4417,15.6994,15.7055,4591873,0
+VYX.US,D,20151218,000000,15.6258,16.0184,15.3742,15.3988,5461315,0
+VYX.US,D,20151221,000000,15.5276,15.589,15.2086,15.3865,3211589,0
+VYX.US,D,20151222,000000,15.4233,15.4908,15.2209,15.411,1763928.95,0
+VYX.US,D,20151223,000000,15.4724,15.7669,15.4233,15.6871,1621850,0
+VYX.US,D,20151224,000000,15.6933,15.8221,15.6012,15.7239,678169.65,0
+VYX.US,D,20151228,000000,15.6564,15.7055,14.9264,14.9939,5937341.83,0
+VYX.US,D,20151229,000000,15.0613,15.2945,14.9018,15.2883,3491670.27,0
+VYX.US,D,20151230,000000,15.227,15.3374,15.0736,15.2209,2649188.47,0
+VYX.US,D,20151231,000000,15.1166,15.2147,14.9663,15.0061,10023259.57,0
+VYX.US,D,20160104,000000,14.6074,15,14.6074,14.9264,4111443.54,0
+VYX.US,D,20160105,000000,14.9816,15.0184,14.5153,14.5583,4052473.4,0
+VYX.US,D,20160106,000000,14.2454,14.5184,14.1104,14.1472,5299925.44,0
+VYX.US,D,20160107,000000,14.0307,14.0307,13.3006,13.3988,4794209.79,0
+VYX.US,D,20160108,000000,13.4847,13.6258,12.7853,12.8221,4444739.42,0
+VYX.US,D,20160111,000000,12.9018,12.9877,12.5644,12.6503,5723194.06,0
+VYX.US,D,20160112,000000,12.8221,12.8528,12.3436,12.6196,2781510.24,0
+VYX.US,D,20160113,000000,12.6687,12.7546,12.0859,12.2209,3525580.79,0
+VYX.US,D,20160114,000000,12.3129,12.6626,12.0491,12.5337,3388750.44,0
+VYX.US,D,20160115,000000,12.0982,12.3466,11.9816,12.2577,3870720.25,0
+VYX.US,D,20160119,000000,12.4294,12.4294,12.0123,12.1656,3121450,0
+VYX.US,D,20160120,000000,11.9325,12.3067,11.6319,12.1902,3310849.48,0
+VYX.US,D,20160121,000000,12.227,12.3252,11.8497,12.0184,3474010.85,0
+VYX.US,D,20160122,000000,12.2883,12.6748,12.2577,12.5951,2816576.43,0
+VYX.US,D,20160125,000000,12.7055,13.2945,12.5644,12.5828,3823376.9,0
+VYX.US,D,20160126,000000,12.6994,12.8773,12.4755,12.7546,2102760.31,0
+VYX.US,D,20160127,000000,12.6503,12.8221,12.4233,12.5215,2352564.33,0
+VYX.US,D,20160128,000000,12.6564,12.6994,12.2945,12.4294,2009907.36,0
+VYX.US,D,20160129,000000,12.4847,13.092,12.4417,13.092,5863070.88,0
+VYX.US,D,20160201,000000,12.9939,13.2761,12.7669,13.2147,2094424.49,0
+VYX.US,D,20160202,000000,13.0491,13.1166,12.5828,12.6258,1758766.74,0
+VYX.US,D,20160203,000000,12.7301,12.908,12.3436,12.8896,2228606.09,0
+VYX.US,D,20160204,000000,12.7485,13.3006,12.5215,13.0982,2621595.83,0
+VYX.US,D,20160205,000000,13.0307,13.2331,12.727,12.7607,2703666.33,0
+VYX.US,D,20160208,000000,12.5521,12.6043,11.9387,12.1779,3441622.75,0
+VYX.US,D,20160209,000000,11.9571,12.2147,11.7638,12.0061,3380620,0
+VYX.US,D,20160210,000000,11.4601,11.8282,11.0552,11.7055,5797631.27,0
+VYX.US,D,20160211,000000,11.3926,12,11.362,11.9202,6010965.67,0
+VYX.US,D,20160212,000000,12.0491,12.2209,11.8037,11.8221,4446165.67,0
+VYX.US,D,20160216,000000,11.9816,13.0399,11.9816,12.9387,5310551.41,0
+VYX.US,D,20160217,000000,13.092,13.2209,12.9264,13.1902,7441505.83,0
+VYX.US,D,20160218,000000,13.2577,13.7791,13.2362,13.6442,4934945.62,0
+VYX.US,D,20160219,000000,13.5276,13.7546,13.2883,13.6933,3301778.53,0
+VYX.US,D,20160222,000000,13.8528,14.3067,13.7607,14.1902,2847287.26,0
+VYX.US,D,20160223,000000,14.1288,14.3497,14.0276,14.1288,2780108.44,0
+VYX.US,D,20160224,000000,13.9141,14.4202,13.7362,14.3436,2618410.81,0
+VYX.US,D,20160225,000000,14.3681,14.4601,13.9202,14.227,2526843.93,0
+VYX.US,D,20160226,000000,14.3313,14.6319,14.3067,14.454,2840737.92,0
+VYX.US,D,20160229,000000,14.4294,14.6442,14.2883,14.3313,3830134.88,0
+VYX.US,D,20160301,000000,14.4847,14.9571,14.4233,14.9387,2811991.24,0
+VYX.US,D,20160302,000000,14.9018,15.2147,14.6994,14.9755,2445169.52,0
+VYX.US,D,20160303,000000,14.9816,15.6258,14.9571,15.5031,2961268.27,0
+VYX.US,D,20160304,000000,15.5399,15.8773,15.0859,15.1411,6033415.66,0
+VYX.US,D,20160307,000000,15.2086,15.865,15.1104,15.816,3618564.14,0
+VYX.US,D,20160308,000000,15.7791,15.8896,15.1994,15.4969,3743774.22,0
+VYX.US,D,20160309,000000,15.6196,15.9202,15.5307,15.773,2702923.05,0
+VYX.US,D,20160310,000000,15.8834,15.9387,15.4479,15.7669,2534571.76,0
+VYX.US,D,20160311,000000,15.9387,16.5337,15.7577,16.4724,2740758.61,0
+VYX.US,D,20160314,000000,16.3926,16.5031,16.1404,16.3374,2911444.06,0
+VYX.US,D,20160315,000000,16.2086,16.4172,16.092,16.3313,1999362.89,0
+VYX.US,D,20160316,000000,16.2577,16.7485,16.1626,16.7055,2557903.58,0
+VYX.US,D,20160317,000000,16.6871,17.0368,16.6288,16.9877,4788296.15,0
+VYX.US,D,20160318,000000,16.9202,17.5521,16.8914,17.546,8235695.62,0
+VYX.US,D,20160321,000000,17.4785,17.6963,17.2577,17.4049,3409122.18,0
+VYX.US,D,20160322,000000,17.2822,17.7301,17.2331,17.6994,2813648.95,0
+VYX.US,D,20160323,000000,17.638,17.6994,17.2883,17.4356,2275850.01,0
+VYX.US,D,20160324,000000,17.3436,17.9141,17.2331,17.7914,3491021.53,0
+VYX.US,D,20160328,000000,17.8037,17.9755,17.681,17.8221,2848035.43,0
+VYX.US,D,20160329,000000,17.7423,18.0982,17.6258,18.0859,2979085.8,0
+VYX.US,D,20160330,000000,18.1718,18.4908,18.0736,18.2515,3065615.98,0
+VYX.US,D,20160331,000000,18.2331,18.411,18.2025,18.362,2665995.4,0
+VYX.US,D,20160401,000000,18.184,18.4049,17.9724,18.3865,2140540.45,0
+VYX.US,D,20160404,000000,18.3865,18.3865,18.0798,18.2209,2326350.67,0
+VYX.US,D,20160405,000000,18.0982,18.2945,17.9816,18.1963,1995617.15,0
+VYX.US,D,20160406,000000,18.227,18.5706,18.092,18.546,1386613.29,0
+VYX.US,D,20160407,000000,18.3988,18.4049,18.1156,18.1963,2321889.36,0
+VYX.US,D,20160408,000000,18.3436,18.5092,18.2209,18.3374,1926868.64,0
+VYX.US,D,20160411,000000,18.4049,18.6564,18.3129,18.3681,1681975.81,0
+VYX.US,D,20160412,000000,18.4294,18.5521,18.2699,18.5215,881438.8,0
+VYX.US,D,20160413,000000,18.5951,18.9816,18.5951,18.9325,1017679.09,0
+VYX.US,D,20160414,000000,18.9264,18.9264,18.7239,18.8773,1131699.22,0
+VYX.US,D,20160415,000000,18.908,18.9325,18.3436,18.589,6874800.47,0
+VYX.US,D,20160418,000000,18.4601,18.9509,18.4325,18.8589,1698189.42,0
+VYX.US,D,20160419,000000,18.8896,19.1411,18.8067,18.8896,1162579.57,0
+VYX.US,D,20160420,000000,18.8896,18.9939,18.8221,18.8282,2164977.41,0
+VYX.US,D,20160421,000000,18.8466,19.135,18.8282,18.8957,1496744.24,0
+VYX.US,D,20160422,000000,18.8221,19.2638,18.816,19.2147,1419699.03,0
+VYX.US,D,20160425,000000,19.1104,19.319,19.0245,19.1043,1598164.47,0
+VYX.US,D,20160426,000000,19.1288,19.3129,18.9448,19.2822,2407969.66,0
+VYX.US,D,20160427,000000,19.411,19.478,17.9202,18.1288,3929330.16,0
+VYX.US,D,20160428,000000,17.9816,18.0982,17.681,17.8589,3119324.48,0
+VYX.US,D,20160429,000000,17.8098,17.8957,17.5583,17.8466,2817891.84,0
+VYX.US,D,20160502,000000,17.8344,17.9294,17.5245,17.7975,1534641.74,0
+VYX.US,D,20160503,000000,17.6687,17.7791,17.3742,17.4908,1430385.31,0
+VYX.US,D,20160504,000000,17.4294,17.4847,17.1288,17.1963,1211660.5,0
+VYX.US,D,20160505,000000,17.2883,17.3693,17.0675,17.0982,890217.98,0
+VYX.US,D,20160506,000000,17.0368,17.1902,16.8773,17.1902,1672344.14,0
+VYX.US,D,20160509,000000,17.2638,17.3313,17.0798,17.1656,1702164.99,0
+VYX.US,D,20160510,000000,17.227,17.4908,17.1472,17.3804,1151997.61,0
+VYX.US,D,20160511,000000,17.3681,17.7853,17.3681,17.4601,1502507.92,0
+VYX.US,D,20160512,000000,17.4908,17.4908,17.1288,17.1902,1485890.07,0
+VYX.US,D,20160513,000000,17.1104,17.411,17.0951,17.184,1560260.45,0
+VYX.US,D,20160516,000000,17.184,17.6442,17.184,17.5706,1157125.59,0
+VYX.US,D,20160517,000000,17.5153,17.8344,17.4969,17.5399,1338912.97,0
+VYX.US,D,20160518,000000,17.5215,17.9141,17.5215,17.816,2091963.19,0
+VYX.US,D,20160519,000000,17.6074,17.7423,17.2699,17.4724,1481489.07,0
+VYX.US,D,20160520,000000,17.5521,17.9325,17.4967,17.681,1255357.54,0
+VYX.US,D,20160523,000000,17.6871,17.8712,17.5215,17.5951,1918172.59,0
+VYX.US,D,20160524,000000,17.6442,18.2393,17.6319,18.2209,1572434.92,0
+VYX.US,D,20160525,000000,18.3067,18.6442,18.2466,18.6196,1856071.22,0
+VYX.US,D,20160526,000000,18.6074,18.7301,18.5031,18.7117,1515668.54,0
+VYX.US,D,20160527,000000,18.7117,18.8773,18.6196,18.7669,1031550.39,0
+VYX.US,D,20160531,000000,18.7669,18.9816,18.6814,18.9448,1655680.65,0
+VYX.US,D,20160601,000000,18.7853,18.9693,18.3681,18.816,1260479,0
+VYX.US,D,20160602,000000,18.6994,18.908,18.6135,18.9018,1045561.87,0
+VYX.US,D,20160603,000000,18.8773,18.9448,18.5092,18.816,917768.24,0
+VYX.US,D,20160606,000000,18.7914,19.092,18.6994,19.0552,994352.16,0
+VYX.US,D,20160607,000000,19.0307,19.5337,18.9755,19.4479,1791896.49,0
+VYX.US,D,20160608,000000,19.135,19.4049,19.1349,19.319,1125492.18,0
+VYX.US,D,20160609,000000,19.2086,19.2638,18.7117,18.8712,1633405.07,0
+VYX.US,D,20160610,000000,18.6626,18.6871,18.2577,18.3558,1188816.05,0
+VYX.US,D,20160613,000000,18.2025,18.3374,17.9264,17.9387,1697832.45,0
+VYX.US,D,20160614,000000,17.908,18.1288,17.7117,18.0307,1856178.8,0
+VYX.US,D,20160615,000000,18.1411,18.1656,17.8037,17.8773,1267906.91,0
+VYX.US,D,20160616,000000,17.7485,17.865,17.5215,17.7914,1075394.13,0
+VYX.US,D,20160617,000000,17.7853,18.0982,17.773,17.9141,2415648.59,0
+VYX.US,D,20160620,000000,18.1963,18.4294,17.7669,18.2822,1243968.73,0
+VYX.US,D,20160621,000000,18.3067,18.3436,18.1043,18.184,1449030.88,0
+VYX.US,D,20160622,000000,18.2147,18.319,17.9417,17.9448,1670384.88,0
+VYX.US,D,20160623,000000,18.1963,18.638,18.1963,18.6258,1238208.31,0
+VYX.US,D,20160624,000000,17.7607,17.9693,16.9509,17,6399712.52,0
+VYX.US,D,20160627,000000,16.8037,16.8221,15.4601,15.5583,4594099.58,0
+VYX.US,D,20160628,000000,15.7669,16.0859,15.5215,15.865,3778978.96,0
+VYX.US,D,20160629,000000,16.1043,16.6074,16.0429,16.5215,2829026.37,0
+VYX.US,D,20160630,000000,16.5521,17.0368,16.5337,17.0368,2275023.6,0
+VYX.US,D,20160701,000000,16.9755,17.3436,16.9632,17.1902,2943392.06,0
+VYX.US,D,20160705,000000,17.0491,17.1656,16.7791,16.9018,1361951.39,0
+VYX.US,D,20160706,000000,16.773,17.0123,16.638,17.0061,1658161.51,0
+VYX.US,D,20160707,000000,17.0736,17.3558,16.9448,17.2822,1325300.84,0
+VYX.US,D,20160708,000000,17.4908,18.0245,17.4601,17.9693,2121883.47,0
+VYX.US,D,20160711,000000,17.9755,18.1902,17.9141,17.9755,1502232.45,0
+VYX.US,D,20160712,000000,18.1472,18.7914,18.1411,18.6196,2179094.84,0
+VYX.US,D,20160713,000000,18.7485,18.865,18.6012,18.6564,1727234.39,0
+VYX.US,D,20160714,000000,18.816,18.9632,18.6196,18.6196,1000969.96,0
+VYX.US,D,20160715,000000,18.681,18.7669,18.5674,18.6933,723291.31,0
+VYX.US,D,20160718,000000,18.7301,18.8528,18.6442,18.7853,893411.15,0
+VYX.US,D,20160719,000000,18.7546,18.8589,18.6196,18.7975,1112430.99,0
+VYX.US,D,20160720,000000,18.8098,19.2822,18.8098,19.2577,1236063.23,0
+VYX.US,D,20160721,000000,19.1779,19.319,19.0123,19.0798,1039317.34,0
+VYX.US,D,20160722,000000,19.0491,19.2331,18.7914,19.2147,901688.29,0
+VYX.US,D,20160725,000000,19.1288,19.2883,19.0184,19.184,908592.97,0
+VYX.US,D,20160726,000000,19.2147,19.5399,19.1656,19.2454,2222690.82,0
+VYX.US,D,20160727,000000,16.362,20.4049,16.0798,19.6503,4725999.18,0
+VYX.US,D,20160728,000000,19.5828,20.319,19.5583,20.227,2145218.55,0
+VYX.US,D,20160729,000000,20.1779,20.3129,19.8834,20.227,1494858.33,0
+VYX.US,D,20160801,000000,20.2454,20.3374,20.0184,20.0736,974016.28,0
+VYX.US,D,20160802,000000,20.0798,20.0798,19.3926,19.4724,2051897.79,0
+VYX.US,D,20160803,000000,19.4724,19.9264,19.362,19.8896,1064680.14,0
+VYX.US,D,20160804,000000,19.8773,20.1534,19.8282,19.8589,1143614.52,0
+VYX.US,D,20160805,000000,20.0184,20.1779,19.9693,20.0491,1200486.85,0
+VYX.US,D,20160808,000000,20.0859,20.5521,20.0859,20.5215,1255693.32,0
+VYX.US,D,20160809,000000,20.5031,20.5399,20.319,20.3436,1074854.6,0
+VYX.US,D,20160810,000000,20.4049,20.4049,20.1288,20.2945,2031460.85,0
+VYX.US,D,20160811,000000,20.3804,20.7669,20.2331,20.5215,1775464.46,0
+VYX.US,D,20160812,000000,20.4479,20.589,20.2147,20.3374,1343597.59,0
+VYX.US,D,20160815,000000,20.4785,20.7178,20.3988,20.5399,1359165.72,0
+VYX.US,D,20160816,000000,20.4969,20.6135,20.319,20.3436,840111.78,0
+VYX.US,D,20160817,000000,20.3006,20.3558,20.184,20.2331,629918.39,0
+VYX.US,D,20160818,000000,20.2822,20.773,20.2454,20.6687,1076570.99,0
+VYX.US,D,20160819,000000,20.5644,20.7515,20.4785,20.6933,739125.13,0
+VYX.US,D,20160822,000000,20.5583,20.6166,20.3865,20.5644,963199.6,0
+VYX.US,D,20160823,000000,20.6687,20.9755,20.5767,20.9202,830007.41,0
+VYX.US,D,20160824,000000,20.9264,20.9877,20.6442,20.6994,951698.32,0
+VYX.US,D,20160825,000000,20.6135,20.8466,20.5092,20.7607,1007824.11,0
+VYX.US,D,20160826,000000,20.7791,21.0368,20.6687,20.9448,1115920.82,0
+VYX.US,D,20160829,000000,20.9509,21.2147,20.865,21.0982,1149081.54,0
+VYX.US,D,20160830,000000,21.4663,21.4663,20.8221,20.9571,1418067.4,0
+VYX.US,D,20160831,000000,20.9141,21.0675,20.6074,20.7669,867490.89,0
+VYX.US,D,20160901,000000,20.8221,21.0123,20.5828,20.8896,786342.97,0
+VYX.US,D,20160902,000000,21.0245,21.2393,20.7669,21.1595,1107056.88,0
+VYX.US,D,20160906,000000,21.2638,21.2761,20.8712,20.9571,1010864.06,0
+VYX.US,D,20160907,000000,20.9693,21.1595,20.6933,20.7791,1359824.24,0
+VYX.US,D,20160908,000000,20.7301,20.7301,20.2331,20.2638,2240509.98,0
+VYX.US,D,20160909,000000,20.0552,20.1963,19.5828,19.589,1382993.06,0
+VYX.US,D,20160912,000000,19.3988,19.9018,19.2331,19.8098,1469254.29,0
+VYX.US,D,20160913,000000,19.589,19.6994,19.1656,19.2699,1268276.92,0
+VYX.US,D,20160914,000000,19.2577,19.3252,19.0429,19.2699,1861619.74,0
+VYX.US,D,20160915,000000,19.2945,19.7528,19.2086,19.6933,967178.43,0
+VYX.US,D,20160916,000000,19.5399,19.638,19.181,19.2945,1708953.94,0
+VYX.US,D,20160919,000000,19.4049,19.6933,19.2761,19.2822,859269.17,0
+VYX.US,D,20160920,000000,19.3926,19.4908,19.0798,19.1718,878519.47,0
+VYX.US,D,20160921,000000,19.2822,19.5337,19.1595,19.4356,897187.86,0
+VYX.US,D,20160922,000000,19.6748,19.7178,19.4785,19.5951,856059.7,0
+VYX.US,D,20160923,000000,19.5276,19.6994,19.3926,19.4724,954712.19,0
+VYX.US,D,20160926,000000,19.3436,19.6933,19.2515,19.5644,853482.67,0
+VYX.US,D,20160927,000000,19.5399,19.6994,19.3681,19.5767,880380.93,0
+VYX.US,D,20160928,000000,19.6564,19.8282,19.3988,19.7178,1546200.07,0
+VYX.US,D,20160929,000000,19.7853,19.7853,19.2822,19.4172,928051.91,0
+VYX.US,D,20160930,000000,19.6135,19.8773,19.5092,19.7485,1134879.35,0
+VYX.US,D,20161003,000000,19.7239,19.7239,19.3129,19.5153,902552.19,0
+VYX.US,D,20161004,000000,19.5828,19.7117,19.1963,19.3313,1143037.5,0
+VYX.US,D,20161005,000000,19.4233,19.8957,19.4233,19.6564,1889297.14,0
+VYX.US,D,20161006,000000,19.6626,19.9325,19.5368,19.8896,1458132.8,0
+VYX.US,D,20161007,000000,19.9387,19.9387,19.4755,19.6012,1026570.74,0
+VYX.US,D,20161010,000000,19.7546,20.0307,19.3681,19.3681,976581.9,0
+VYX.US,D,20161011,000000,19.3374,19.3865,18.7301,18.9571,1219098.19,0
+VYX.US,D,20161012,000000,18.9877,19.1656,18.865,18.9448,841673.32,0
+VYX.US,D,20161013,000000,18.7607,18.7669,18.319,18.5644,1020331.1,0
+VYX.US,D,20161014,000000,18.6994,18.8896,18.3129,18.3129,1055240.81,0
+VYX.US,D,20161017,000000,18.3129,18.4417,18.3006,18.3374,664179.36,0
+VYX.US,D,20161018,000000,18.589,18.6994,18.4547,18.5828,716746.86,0
+VYX.US,D,20161019,000000,18.6871,18.9969,18.6012,18.8098,1364383.35,0
+VYX.US,D,20161020,000000,18.7485,18.8282,18.5245,18.6319,867275.73,0
+VYX.US,D,20161021,000000,18.5215,18.6933,18.3926,18.6564,1361799.8,0
+VYX.US,D,20161024,000000,18.6687,19,18.6135,18.9693,1237914.91,0
+VYX.US,D,20161025,000000,18.908,18.9571,18.4847,18.5583,1626904.63,0
+VYX.US,D,20161026,000000,19.5951,22.3374,19.5951,21.2515,8966561.54,0
+VYX.US,D,20161027,000000,21.4172,21.8957,20.9018,21.681,3727091.17,0
+VYX.US,D,20161028,000000,21.6258,21.8098,21.2454,21.4233,2436753.83,0
+VYX.US,D,20161031,000000,21.411,21.6442,21.3436,21.5031,1389588.04,0
+VYX.US,D,20161101,000000,21.4724,21.6871,21.1043,21.3558,2000291.99,0
+VYX.US,D,20161102,000000,21.2699,21.7669,21.0061,21.1227,1880498.4,0
+VYX.US,D,20161103,000000,21.1227,21.5521,21.1227,21.2454,1599478.25,0
+VYX.US,D,20161104,000000,21.2086,21.4049,21.0123,21.0184,1446144.15,0
+VYX.US,D,20161107,000000,21.5092,21.7117,21.184,21.4356,1832268.33,0
+VYX.US,D,20161108,000000,21.3436,21.8528,21.1595,21.8221,1916645.28,0
+VYX.US,D,20161109,000000,21.4233,22.3926,21.2608,22.2699,2241204.36,0
+VYX.US,D,20161110,000000,22.454,22.7607,22,22.0982,1999975.77,0
+VYX.US,D,20161111,000000,21.9816,22.773,21.9755,22.7669,1775710.59,0
+VYX.US,D,20161114,000000,22.6994,23.5706,22.4847,23.411,2760695.14,0
+VYX.US,D,20161115,000000,23.4479,23.4663,23.1104,23.1656,2409893.06,0
+VYX.US,D,20161116,000000,23.0552,23.6196,23.0552,23.6196,2000140.4,0
+VYX.US,D,20161117,000000,23.4908,24.1198,23.4663,23.9264,2263517.43,0
+VYX.US,D,20161118,000000,23.9877,24.0736,23.6626,23.681,1295153.99,0
+VYX.US,D,20161121,000000,23.8773,23.9816,23.6319,23.7301,1248470.79,0
+VYX.US,D,20161122,000000,23.7485,23.8957,23.7055,23.816,1141182.56,0
+VYX.US,D,20161123,000000,23.6994,23.9141,23.6994,23.8528,861797.3,0
+VYX.US,D,20161125,000000,23.8589,24.0245,23.5951,23.865,483583.51,0
+VYX.US,D,20161128,000000,23.6871,23.9202,23.6871,23.8282,1287126.24,0
+VYX.US,D,20161129,000000,23.865,23.9202,23.6564,23.8037,1370849.56,0
+VYX.US,D,20161130,000000,23.9939,24.0552,23.6442,23.773,1147560.75,0
+VYX.US,D,20161201,000000,23.816,23.8896,23.4908,23.546,896522.82,0
+VYX.US,D,20161202,000000,23.5031,23.9202,23.4417,23.865,1240550.62,0
+VYX.US,D,20161205,000000,24.0123,24.1687,23.7975,23.9264,1220022.4,0
+VYX.US,D,20161206,000000,24,24.5031,23.8037,24.4785,1108941.16,0
+VYX.US,D,20161207,000000,24.411,25.0429,24.411,24.9632,879031.29,0
+VYX.US,D,20161208,000000,24.9816,25.5644,24.8282,25.3804,1197763.12,0
+VYX.US,D,20161209,000000,25.5215,25.6871,25.184,25.2515,995289.41,0
+VYX.US,D,20161212,000000,25.2515,25.6747,25.0736,25.5337,1245254.8,0
+VYX.US,D,20161213,000000,25.5644,25.8098,25.3926,25.4601,1068478.04,0
+VYX.US,D,20161214,000000,25.5828,25.6626,25.2552,25.3313,912045.31,0
+VYX.US,D,20161215,000000,25.4049,25.4724,25.1534,25.2393,1276919.18,0
+VYX.US,D,20161216,000000,25.1043,25.4663,24.9018,25.0675,4494369.66,0
+VYX.US,D,20161219,000000,25.0491,25.3988,25.0123,25.1534,1184146.1,0
+VYX.US,D,20161220,000000,25.3436,25.589,25.3252,25.5399,802758.7,0
+VYX.US,D,20161221,000000,25.4724,25.7669,25.3865,25.6135,767444.75,0
+VYX.US,D,20161222,000000,25.6074,25.6196,25.2761,25.4417,654603.11,0
+VYX.US,D,20161223,000000,25.4172,25.5621,25.3742,25.5337,312244.43,0
+VYX.US,D,20161227,000000,25.5215,25.6043,25.3129,25.5399,678500.54,0
+VYX.US,D,20161228,000000,25.6503,25.6885,25.0307,25.135,703436.28,0
+VYX.US,D,20161229,000000,25.2393,25.2945,24.865,25.092,541852.75,0
+VYX.US,D,20161230,000000,25.2147,25.2822,24.8221,24.8834,598180.66,0
+VYX.US,D,20170103,000000,25.1902,25.6564,25.0613,25.4969,1031773.7,0
+VYX.US,D,20170104,000000,25.6319,26.1718,25.546,26.1104,1295908.68,0
+VYX.US,D,20170105,000000,26.1104,26.3497,25.8466,26.0429,1028675.07,0
+VYX.US,D,20170106,000000,26.0429,26.5061,25.6871,26.1595,1513368.61,0
+VYX.US,D,20170109,000000,26.1718,26.227,25.816,25.8221,1242089.34,0
+VYX.US,D,20170110,000000,25.8098,26.4172,25.8037,26.0736,1030184.45,0
+VYX.US,D,20170111,000000,26.0184,26.1656,25.7669,25.9571,1350921.18,0
+VYX.US,D,20170112,000000,25.9387,25.9387,25.2025,25.7607,910077.9,0
+VYX.US,D,20170113,000000,25.8098,26.2515,25.7699,26.0368,728691.5,0
+VYX.US,D,20170117,000000,25.9018,26.092,25.4264,25.5153,658552.6,0
+VYX.US,D,20170118,000000,25.5092,26.0386,25.3681,25.7853,597588.97,0
+VYX.US,D,20170119,000000,25.7914,26.092,25.6994,25.816,559740.37,0
+VYX.US,D,20170120,000000,25.7975,26.0736,25.7423,25.8773,609768.33,0
+VYX.US,D,20170123,000000,25.8405,26.0368,25.7362,26.0123,1160028.62,0
+VYX.US,D,20170124,000000,26.0491,26.9141,26.0491,26.7669,810090.44,0
+VYX.US,D,20170125,000000,26.9939,27.2454,26.8221,27.0184,2286368.4,0
+VYX.US,D,20170126,000000,27.1227,27.1718,26.319,26.3436,1286738.3,0
+VYX.US,D,20170127,000000,26.3436,26.5031,26.0307,26.1595,1605039.81,0
+VYX.US,D,20170130,000000,25.9018,26.0736,25.6258,26.0429,1196045.1,0
+VYX.US,D,20170131,000000,25.9202,26.5276,25.7301,26.3926,1425953.34,0
+VYX.US,D,20170201,000000,26.6626,26.7055,25.9018,26.1472,1130625.05,0
+VYX.US,D,20170202,000000,26.1472,26.411,26.0184,26.0736,1409469.15,0
+VYX.US,D,20170203,000000,26.2822,26.5092,26.1656,26.3681,1258038.89,0
+VYX.US,D,20170206,000000,26.184,26.4049,26.0368,26.3006,921391.73,0
+VYX.US,D,20170207,000000,26.319,26.6503,26.2025,26.5031,966583.48,0
+VYX.US,D,20170208,000000,26.3497,26.8896,26.2331,26.8405,1467270.58,0
+VYX.US,D,20170209,000000,26.9877,27.1963,26.5706,27.1043,1622946.99,0
+VYX.US,D,20170210,000000,27.2883,28.8037,27.2147,27.9387,4662372.13,0
+VYX.US,D,20170213,000000,28.0859,28.1534,27.8344,27.9202,1901724.26,0
+VYX.US,D,20170214,000000,27.9448,28.5276,27.7607,28.4294,2893848.21,0
+VYX.US,D,20170215,000000,28.4663,28.8037,28.2515,28.319,2051697.3,0
+VYX.US,D,20170216,000000,28.4233,28.6196,28.1595,28.5644,1919597.21,0
+VYX.US,D,20170217,000000,28.3681,28.7423,28.0184,28.6994,1295413.16,0
+VYX.US,D,20170221,000000,28.8037,29.2638,28.7699,29.0675,1703200.04,0
+VYX.US,D,20170222,000000,28.9816,29.6564,28.9816,29.6135,2160558.48,0
+VYX.US,D,20170223,000000,29.8037,30.1779,29.6442,29.7423,2112548.46,0
+VYX.US,D,20170224,000000,29.2761,30.3221,29.135,30.3129,2216954.85,0
+VYX.US,D,20170227,000000,30.1104,30.4847,29.8773,30.1472,2754046.37,0
+VYX.US,D,20170228,000000,30.0982,30.319,29.4663,29.4908,2971475.33,0
+VYX.US,D,20170301,000000,29.9509,30.6135,29.9509,30.4233,1991622.02,0
+VYX.US,D,20170302,000000,30.4172,30.5399,29.7853,29.816,1972528.2,0
+VYX.US,D,20170303,000000,29.8344,30.2516,29.8344,30.0368,2260611.14,0
+VYX.US,D,20170306,000000,29.773,30.0429,29.6258,29.9755,1689287.99,0
+VYX.US,D,20170307,000000,29.8344,30.1227,29.7669,29.8712,1443589.94,0
+VYX.US,D,20170308,000000,29.908,30.0491,29.6871,29.8405,1951418.07,0
+VYX.US,D,20170309,000000,29.8037,30.0982,29.6012,29.8528,1441043.88,0
+VYX.US,D,20170310,000000,30.1411,30.1411,29.5153,29.7362,1283685.31,0
+VYX.US,D,20170313,000000,28.9571,29.3804,26.3129,26.5583,17529864.34,0
+VYX.US,D,20170314,000000,26.4847,26.4847,25.7975,26.1288,9283418.87,0
+VYX.US,D,20170315,000000,26.362,26.3926,25.8466,26.2945,5514425.29,0
+VYX.US,D,20170316,000000,26.7975,27.3006,26.5644,27.2331,5983831.06,0
+VYX.US,D,20170317,000000,27.3681,27.408,27.1472,27.319,4063387.88,0
+VYX.US,D,20170320,000000,27.3006,27.3681,27.0307,27.3006,2485578.85,0
+VYX.US,D,20170321,000000,27.4172,27.5399,26.2945,26.4601,2896593.13,0
+VYX.US,D,20170322,000000,26.4479,26.7319,26.2822,26.4663,2046960.52,0
+VYX.US,D,20170323,000000,26.4847,26.9877,26.3988,26.7914,1498261.77,0
+VYX.US,D,20170324,000000,26.8528,27.092,26.5796,26.7546,1731161.06,0
+VYX.US,D,20170327,000000,26.411,26.9908,26.1902,26.8037,2012948.94,0
+VYX.US,D,20170328,000000,26.8098,27.3436,26.7244,27.2393,1571536.79,0
+VYX.US,D,20170329,000000,27.2025,27.4479,27.1227,27.362,1353514.51,0
+VYX.US,D,20170330,000000,27.362,27.9264,27.362,27.9018,1730737.26,0
+VYX.US,D,20170331,000000,27.7301,28.1718,27.7301,28.0245,2275654.41,0
+VYX.US,D,20170403,000000,27.9693,28,26.8282,27.3129,2210500.05,0
+VYX.US,D,20170404,000000,27.2699,27.6748,27.1779,27.3926,2005136.35,0
+VYX.US,D,20170405,000000,27.5153,27.6564,26.6871,26.8957,1672943.98,0
+VYX.US,D,20170406,000000,26.8896,27.1534,26.573,27.0736,1178372.64,0
+VYX.US,D,20170407,000000,26.9816,27.3558,26.9141,27.2699,1540636.88,0
+VYX.US,D,20170410,000000,27.3374,27.6012,27.1043,27.3067,852097.17,0
+VYX.US,D,20170411,000000,27.2883,27.5399,26.8896,27.5153,2034844.73,0
+VYX.US,D,20170412,000000,27.4172,27.4294,26.6933,26.7546,1868050.09,0
+VYX.US,D,20170413,000000,26.8098,27.3006,26.4233,26.5399,2031482.04,0
+VYX.US,D,20170417,000000,26.6319,26.8221,26.3252,26.8221,2204768.97,0
+VYX.US,D,20170418,000000,26.6748,27.0001,26.592,26.9755,2049751.08,0
+VYX.US,D,20170419,000000,27.0736,27.1472,26.6012,26.6442,1873225.34,0
+VYX.US,D,20170420,000000,26.865,27.454,26.6687,27.3865,5085332.68,0
+VYX.US,D,20170421,000000,26.8405,27.7485,24.9387,25.1166,8409393.31,0
+VYX.US,D,20170424,000000,25.6564,25.6626,24.816,25.5583,5949878.16,0
+VYX.US,D,20170425,000000,25.6442,25.9632,25.2147,25.2393,3284860.76,0
+VYX.US,D,20170426,000000,25.2515,25.5092,24.7485,25.3926,2635238.93,0
+VYX.US,D,20170427,000000,25.4847,25.6564,25.3067,25.546,2238252.43,0
+VYX.US,D,20170428,000000,25.5215,25.5828,25.1994,25.3067,1748202.71,0
+VYX.US,D,20170501,000000,25.4601,26.1166,25.1534,26,2850874.89,0
+VYX.US,D,20170502,000000,25.9877,26.1779,25.7914,26.0736,1848597.67,0
+VYX.US,D,20170503,000000,25.9939,26.0245,25.5583,25.8221,974542.77,0
+VYX.US,D,20170504,000000,25.9202,26.092,25.5828,25.9816,1277116.41,0
+VYX.US,D,20170505,000000,26.0491,26.5031,25.7791,26.5031,1917334.77,0
+VYX.US,D,20170508,000000,26.5031,26.6104,26.1534,26.4233,1634728.63,0
+VYX.US,D,20170509,000000,26.411,26.442,26.0613,26.1288,1106219.06,0
+VYX.US,D,20170510,000000,26.092,26.2945,25.9202,26.0859,1284881.73,0
+VYX.US,D,20170511,000000,25.908,26.0184,25.2638,25.4356,1704062.31,0
+VYX.US,D,20170512,000000,25.3129,25.5031,24.908,25.4908,1688246.42,0
+VYX.US,D,20170515,000000,25.6074,25.7362,25.3528,25.5215,1449849.14,0
+VYX.US,D,20170516,000000,25.5583,25.6074,25.2393,25.319,1912853.9,0
+VYX.US,D,20170517,000000,24.8589,25.0675,23.7975,23.9325,2627975.65,0
+VYX.US,D,20170518,000000,23.7853,24.1534,23.6748,23.7117,3645247.24,0
+VYX.US,D,20170519,000000,23.7975,24.2577,23.5767,24.1534,1668252.84,0
+VYX.US,D,20170522,000000,24.3558,24.7515,24.184,24.6933,1563822,0
+VYX.US,D,20170523,000000,24.7607,24.9172,24.2945,24.6748,1363891.09,0
+VYX.US,D,20170524,000000,24.8098,24.9632,24.5828,24.6933,2882446.36,0
+VYX.US,D,20170525,000000,24.8773,24.8896,24.5521,24.8344,978290.14,0
+VYX.US,D,20170526,000000,24.8037,24.8313,24.3988,24.7607,967405,0
+VYX.US,D,20170530,000000,24.6748,24.9877,24.3497,24.3681,1218439.67,0
+VYX.US,D,20170531,000000,24.5153,24.5337,23.4663,23.638,2370546.49,0
+VYX.US,D,20170601,000000,23.6871,24.7485,23.681,24.7423,2112013.82,0
+VYX.US,D,20170602,000000,24.8344,25.4233,24.6012,25.1472,2401560.5,0
+VYX.US,D,20170605,000000,25.1166,25.3067,24.773,24.7975,1702525.22,0
+VYX.US,D,20170606,000000,24.6074,24.6442,24.184,24.2883,1506643.23,0
+VYX.US,D,20170607,000000,24.227,24.589,24.1779,24.3006,1265522.22,0
+VYX.US,D,20170608,000000,24.2945,24.7362,24.1104,24.7055,1056235.11,0
+VYX.US,D,20170609,000000,24.7423,25.0798,24.1718,24.3497,1343789.93,0
+VYX.US,D,20170612,000000,24.0675,25.1288,24.0675,24.7117,2054931.22,0
+VYX.US,D,20170613,000000,24.9325,25.1963,24.7239,25.0491,2040535.06,0
+VYX.US,D,20170614,000000,24.9939,25.0245,24.0859,24.2147,1457635.65,0
+VYX.US,D,20170615,000000,23.9264,24.2086,23.7975,24.0798,936469.23,0
+VYX.US,D,20170616,000000,24.0245,24.3988,23.8896,24.3988,2506449.37,0
+VYX.US,D,20170619,000000,24.6503,25.2577,24.6503,25.2025,2336367.02,0
+VYX.US,D,20170620,000000,25.1656,25.2086,24.7117,24.7669,1990864.07,0
+VYX.US,D,20170621,000000,24.7301,24.7301,23.9601,24.0184,1767914.3,0
+VYX.US,D,20170622,000000,23.9325,23.9945,23.3558,23.6503,2055320.79,0
+VYX.US,D,20170623,000000,23.6503,23.9601,23.4969,23.7055,2689793.4,0
+VYX.US,D,20170626,000000,24.7607,25.0307,24.2883,24.6319,2708479.72,0
+VYX.US,D,20170627,000000,24.6503,24.6564,24.0982,24.184,2218861.95,0
+VYX.US,D,20170628,000000,24.3804,25.2086,24.3129,25.135,2399518.11,0
+VYX.US,D,20170629,000000,25.2577,25.5337,24.9448,25.2945,3506602.7,0
+VYX.US,D,20170630,000000,25.4908,25.4969,24.8282,25.0552,2318342.48,0
+VYX.US,D,20170703,000000,25.2515,25.4233,24.9509,24.9509,1740514,0
+VYX.US,D,20170705,000000,24.4417,25.1994,23.7178,25.0675,5238454.88,0
+VYX.US,D,20170706,000000,24.8466,25.0061,23.773,24.0429,3936880.32,0
+VYX.US,D,20170707,000000,24.0675,24.4847,23.9693,24.4233,1699320.64,0
+VYX.US,D,20170710,000000,24.4294,24.681,24.2699,24.6626,1594511.64,0
+VYX.US,D,20170711,000000,24.6871,24.9693,24.5092,24.7914,1420561.3,0
+VYX.US,D,20170712,000000,25.1227,25.4202,24.8405,25.3497,1826806.2,0
+VYX.US,D,20170713,000000,25.3374,25.4417,24.9939,25.2945,1887685.07,0
+VYX.US,D,20170714,000000,25.2945,25.589,25.2331,25.5153,943329.9,0
+VYX.US,D,20170717,000000,25.5153,25.5153,25.184,25.319,1417912.55,0
+VYX.US,D,20170718,000000,25.3804,25.5092,25.0368,25.1902,1748735.72,0
+VYX.US,D,20170719,000000,25.3129,25.908,25.3129,25.865,2144522.54,0
+VYX.US,D,20170720,000000,25.9387,26.5276,25.7914,26.3681,3268177.71,0
+VYX.US,D,20170721,000000,24.9632,25.1534,23.6687,24.1902,10937283.7,0
+VYX.US,D,20170724,000000,24.2822,24.5644,24.0429,24.3006,3390538.55,0
+VYX.US,D,20170725,000000,24.3374,24.9693,24.2521,24.816,2749347.08,0
+VYX.US,D,20170726,000000,24.8344,25.0184,23.9939,24.2086,2008536.53,0
+VYX.US,D,20170727,000000,24.2761,24.3252,23.6656,24.0184,1937429.41,0
+VYX.US,D,20170728,000000,23.9141,24.0491,23.7178,23.816,1201489.3,0
+VYX.US,D,20170731,000000,23.9202,24.0123,23.1779,23.2209,1944723.66,0
+VYX.US,D,20170801,000000,23.3497,23.5521,23.1718,23.3742,1886863.55,0
+VYX.US,D,20170802,000000,23.411,23.454,22.8466,22.9018,1466753.87,0
+VYX.US,D,20170803,000000,23.0552,23.1718,22.4908,22.638,2173208.91,0
+VYX.US,D,20170804,000000,22.6871,22.6871,22.2822,22.4233,1737343.65,0
+VYX.US,D,20170807,000000,22.4908,22.5276,22.227,22.454,1578739.76,0
+VYX.US,D,20170808,000000,22.3374,22.6626,22.1963,22.2086,2548278.43,0
+VYX.US,D,20170809,000000,21.8405,22.0429,21.6012,22.0061,2116848.4,0
+VYX.US,D,20170810,000000,21.8405,21.8712,21.3926,21.4969,2025408.66,0
+VYX.US,D,20170811,000000,21.4172,21.638,21.3773,21.5583,1442315.28,0
+VYX.US,D,20170814,000000,21.8344,21.9877,21.7423,21.865,1933753.76,0
+VYX.US,D,20170815,000000,21.9325,22.0552,21.7853,21.8466,1007824.11,0
+VYX.US,D,20170816,000000,21.9448,22.2515,21.9141,22.1227,1866987.33,0
+VYX.US,D,20170817,000000,21.9816,22.2209,21.6745,21.7117,1726443.84,0
+VYX.US,D,20170818,000000,21.6319,21.8037,20.9632,21.4663,2542348.49,0
+VYX.US,D,20170821,000000,21.4479,21.5521,21.184,21.4601,2155115.91,0
+VYX.US,D,20170822,000000,21.589,21.7546,21.4908,21.5828,1380657.27,0
+VYX.US,D,20170823,000000,21.362,21.6809,21.2393,21.4479,1259096.76,0
+VYX.US,D,20170824,000000,21.5583,21.6146,21.3067,21.3988,1665203.11,0
+VYX.US,D,20170825,000000,21.5092,21.9141,21.3926,21.7914,1198144.54,0
+VYX.US,D,20170828,000000,21.8466,22.0123,21.7853,21.9877,1409399.06,0
+VYX.US,D,20170829,000000,21.6503,22.0458,21.6258,21.8712,970974.7,0
+VYX.US,D,20170830,000000,21.8712,22.3374,21.8098,22.2393,1000423.91,0
+VYX.US,D,20170831,000000,22.3558,22.4663,22.1963,22.411,1128885.84,0
+VYX.US,D,20170901,000000,22.5521,22.681,22.2577,22.2577,987059.54,0
+VYX.US,D,20170905,000000,22.2086,22.2571,21.6319,21.8834,1051876.49,0
+VYX.US,D,20170906,000000,22.0859,22.1595,21.8528,22.135,1421167.66,0
+VYX.US,D,20170907,000000,22.1411,22.1411,21.5798,21.6626,1355172.22,0
+VYX.US,D,20170908,000000,21.5951,21.7791,21.4549,21.7485,2465927.57,0
+VYX.US,D,20170911,000000,22.1043,22.3681,21.9264,22.2209,1106209.28,0
+VYX.US,D,20170912,000000,22.362,22.9509,22.2577,22.9202,1360948.94,0
+VYX.US,D,20170913,000000,22.9018,22.9877,22.5276,22.7362,2392025,0
+VYX.US,D,20170914,000000,22.6564,22.6994,22.3497,22.3988,1993892.61,0
+VYX.US,D,20170915,000000,22.3926,22.6564,22.3926,22.4663,1643828.92,0
+VYX.US,D,20170918,000000,22.5153,22.6564,22.4479,22.4785,1164395.39,0
+VYX.US,D,20170919,000000,22.7362,22.773,22.1902,22.2454,1855660.46,0
+VYX.US,D,20170920,000000,22.2025,22.2454,21.865,21.9939,905013.49,0
+VYX.US,D,20170921,000000,22,22.2761,21.8712,22.1595,994211.98,0
+VYX.US,D,20170922,000000,22.1227,22.5092,22.0982,22.411,748072.2,0
+VYX.US,D,20170925,000000,22.411,22.4724,21.8405,22.0491,1266081.31,0
+VYX.US,D,20170926,000000,22.0982,22.5215,22.0982,22.3313,1920910.99,0
+VYX.US,D,20170927,000000,22.6074,23.0307,22.5153,22.8773,1472603.94,0
+VYX.US,D,20170928,000000,22.9018,22.9816,22.6319,22.8405,986141.85,0
+VYX.US,D,20170929,000000,22.8528,23.0798,22.7853,23.0184,1298355.31,0
+VYX.US,D,20171002,000000,22.9755,23.2699,22.9755,23.2086,934197.01,0
+VYX.US,D,20171003,000000,23.227,23.3129,23.0184,23.2147,1392301.99,0
+VYX.US,D,20171004,000000,23.1902,23.2576,22.9877,23.0491,1688569.16,0
+VYX.US,D,20171005,000000,23.092,23.2454,23.0061,23.1902,594698.98,0
+VYX.US,D,20171006,000000,23.0736,23.2331,22.9877,23.0245,1921664.05,0
+VYX.US,D,20171009,000000,23.2883,23.3558,23.1166,23.227,1875011.82,0
+VYX.US,D,20171010,000000,23.2822,23.3742,23.0552,23.1718,1219861.03,0
+VYX.US,D,20171011,000000,23.184,23.3926,22.9356,22.9448,974246.11,0
+VYX.US,D,20171012,000000,22.9141,22.9632,22.5521,22.7117,1201939.18,0
+VYX.US,D,20171013,000000,22.8221,23.135,22.7607,23.0307,1217189.46,0
+VYX.US,D,20171016,000000,23.0675,23.227,22.932,22.9939,2346177.99,0
+VYX.US,D,20171017,000000,22.9632,23.0552,22.7914,22.9018,1653124.81,0
+VYX.US,D,20171018,000000,22.9755,23.092,22.7791,22.8896,1796362.69,0
+VYX.US,D,20171019,000000,22.6994,22.9755,22.3804,22.7301,2515031.32,0
+VYX.US,D,20171020,000000,19.4847,20.9893,19.2638,20.2761,15442377.13,0
+VYX.US,D,20171023,000000,20.2454,20.5153,19.9816,20.1718,5684432.66,0
+VYX.US,D,20171024,000000,20.1718,20.2699,19.681,19.8712,5790892.85,0
+VYX.US,D,20171025,000000,19.8712,19.9908,19.3681,19.638,4394530.53,0
+VYX.US,D,20171026,000000,19.6748,19.8344,19.4294,19.773,2450535.48,0
+VYX.US,D,20171027,000000,19.8344,19.9693,19.6994,19.8466,2070328.2,0
+VYX.US,D,20171030,000000,19.7423,19.9632,19.732,19.8037,1769531.26,0
+VYX.US,D,20171031,000000,19.9699,20.0123,19.2509,19.6871,2792341.59,0
+VYX.US,D,20171101,000000,19.816,19.8712,19.2822,19.4172,1736047.8,0
+VYX.US,D,20171102,000000,19.2945,19.3374,18.6687,18.8098,3056445.6,0
+VYX.US,D,20171103,000000,18.7853,18.8712,18.4049,18.5706,3268777.55,0
+VYX.US,D,20171106,000000,18.7423,18.9387,18.5153,18.638,4428970.8,0
+VYX.US,D,20171107,000000,18.5092,18.5951,18.3804,18.4601,2014583.83,0
+VYX.US,D,20171108,000000,18.454,18.638,18.3834,18.5828,1377830.85,0
+VYX.US,D,20171109,000000,18.4172,19.3221,18.3558,19.2638,3934212.01,0
+VYX.US,D,20171110,000000,19.1718,19.2761,18.9018,18.9202,1505146.89,0
+VYX.US,D,20171113,000000,18.8589,19,18.6258,18.865,1635553.41,0
+VYX.US,D,20171114,000000,18.7362,18.8466,18.454,18.5399,2796859.95,0
+VYX.US,D,20171115,000000,18.3313,18.3313,17.9141,18.1411,2025736.29,0
+VYX.US,D,20171116,000000,18.2699,18.7331,18.2454,18.6135,2003172.2,0
+VYX.US,D,20171117,000000,18.5828,18.8282,18.5399,18.7178,1325036.78,0
+VYX.US,D,20171120,000000,18.6871,18.9877,18.6871,18.6994,1650120.72,0
+VYX.US,D,20171121,000000,18.7485,19.092,18.7485,19.0736,1506250.4,0
+VYX.US,D,20171122,000000,19.0429,19.2055,18.6074,18.7117,1549619.81,0
+VYX.US,D,20171124,000000,18.8528,18.9693,18.7669,18.9509,446589.03,0
+VYX.US,D,20171127,000000,18.9448,18.9448,18.6135,18.6503,1596523.06,0
+VYX.US,D,20171128,000000,18.681,19.1227,18.681,19.0982,1888482.14,0
+VYX.US,D,20171129,000000,19.1718,19.589,19.1718,19.4356,2167952.16,0
+VYX.US,D,20171130,000000,19.5276,19.6258,19.089,19.1963,1936919.22,0
+VYX.US,D,20171201,000000,19.1718,19.4847,18.8834,19.3926,1941854.86,0
+VYX.US,D,20171204,000000,19.5706,19.6503,19.3129,19.4049,2255929.78,0
+VYX.US,D,20171205,000000,19.4601,19.6687,19.3497,19.3926,1544302.75,0
+VYX.US,D,20171206,000000,19.3497,19.6135,19.3497,19.3865,2103413.94,0
+VYX.US,D,20171207,000000,19.3742,19.638,19.2209,19.3129,2256262.3,0
+VYX.US,D,20171208,000000,19.454,19.454,19.1288,19.3681,1108677.1,0
+VYX.US,D,20171211,000000,19.3374,19.7546,19.2454,19.6503,2082448.88,0
+VYX.US,D,20171212,000000,19.6933,20.0736,19.6104,19.7853,1860348.34,0
+VYX.US,D,20171213,000000,19.6626,20.0245,19.6626,19.8834,1656197.36,0
+VYX.US,D,20171214,000000,19.8221,20.0773,19.8221,19.8773,2792088.94,0
+VYX.US,D,20171215,000000,19.908,20.3466,19.908,20.2086,5063907.96,0
+VYX.US,D,20171218,000000,20.4049,20.6012,20.362,20.5583,2536164.27,0
+VYX.US,D,20171219,000000,20.454,20.6871,20.3865,20.6135,2295822.4,0
+VYX.US,D,20171220,000000,20.6564,20.7423,20.5153,20.6135,1929920,0
+VYX.US,D,20171221,000000,20.5951,20.7975,20.3926,20.6074,1864040.29,0
+VYX.US,D,20171222,000000,20.5951,20.638,20.4356,20.6074,1085094.26,0
+VYX.US,D,20171226,000000,20.5031,20.7791,20.4908,20.6319,1425047.06,0
+VYX.US,D,20171227,000000,20.6503,20.7975,20.6074,20.7055,1246539.24,0
+VYX.US,D,20171228,000000,20.7423,20.9202,20.7362,20.865,1205782.72,0
+VYX.US,D,20171229,000000,20.8834,21.0982,20.7791,20.8528,1913075.58,0
+VYX.US,D,20180102,000000,20.9877,21.454,20.9509,21.3804,2647670.94,0
+VYX.US,D,20180103,000000,21.4049,21.6503,21.3067,21.5215,2150287.85,0
+VYX.US,D,20180104,000000,21.6196,21.6503,20.8712,20.908,3299651.38,0
+VYX.US,D,20180105,000000,20.9571,21.2699,20.9018,21.1656,1870270.15,0
+VYX.US,D,20180108,000000,21.1472,21.8405,21.0429,21.7669,2320870.61,0
+VYX.US,D,20180109,000000,21.7117,21.9448,21.362,21.454,1945292.53,0
+VYX.US,D,20180110,000000,21.3252,21.5951,21.2883,21.454,2691169.12,0
+VYX.US,D,20180111,000000,21.6074,22.227,21.6074,22.0491,2319908.91,0
+VYX.US,D,20180112,000000,22.0675,22.2331,21.9264,21.9939,2120925.03,0
+VYX.US,D,20180116,000000,22.0798,22.3926,22.0798,22.1288,1426698.25,0
+VYX.US,D,20180117,000000,22.2209,22.3926,22.1104,22.1411,1262309.49,0
+VYX.US,D,20180118,000000,22.1166,22.3006,21.9693,22.0061,2930790.53,0
+VYX.US,D,20180119,000000,22.0736,22.5153,22.0184,22.5092,1995651.38,0
+VYX.US,D,20180122,000000,22.3926,22.6442,22.3926,22.4356,1646702.61,0
+VYX.US,D,20180123,000000,22.7853,23.2331,22.546,23.092,2248829.5,0
+VYX.US,D,20180124,000000,23.3129,23.5828,22.9141,23.135,1785643.81,0
+VYX.US,D,20180125,000000,23.184,23.3374,22.8528,22.8773,1350694.61,0
+VYX.US,D,20180126,000000,22.8896,23.2577,22.8466,23.2454,1069276.74,0
+VYX.US,D,20180129,000000,23.1902,23.7301,23.1472,23.3558,2309165.58,0
+VYX.US,D,20180130,000000,23.0368,23.3006,22.7485,22.908,3020409.56,0
+VYX.US,D,20180131,000000,23.0982,23.1626,22.7607,23.0123,1959455.6,0
+VYX.US,D,20180201,000000,22.9387,23.4294,22.7914,23.1411,1705780.33,0
+VYX.US,D,20180202,000000,22.9448,22.9601,22.0245,22.0736,1651652.92,0
+VYX.US,D,20180205,000000,21.9264,22.1227,21,21.0123,2281168.7,0
+VYX.US,D,20180206,000000,20.5092,21.8282,20.319,21.5644,2498402.06,0
+VYX.US,D,20180207,000000,21.4172,21.7301,21.1104,21.1104,2564878.35,0
+VYX.US,D,20180208,000000,21.2515,21.319,20.4785,20.5583,3754559.93,0
+VYX.US,D,20180209,000000,19.6319,20.0859,18.1595,18.7485,7931126.86,0
+VYX.US,D,20180212,000000,19.0859,19.8834,18.9939,19.4601,3724091.97,0
+VYX.US,D,20180213,000000,19.2577,19.5276,18.9448,19.3006,3381302.97,0
+VYX.US,D,20180214,000000,19.0798,20.2638,19.0798,20.1534,2076937.85,0
+VYX.US,D,20180215,000000,20.2577,20.4601,19.9018,20.3067,1649040.03,0
+VYX.US,D,20180216,000000,20.2515,20.454,19.9387,20.0184,1364753.36,0
+VYX.US,D,20180220,000000,20.1043,20.3252,20.1043,20.1043,1362380.08,0
+VYX.US,D,20180221,000000,20.0736,20.2025,19.7914,19.7975,1898480.56,0
+VYX.US,D,20180222,000000,19.8405,20.1227,19.546,19.5644,1428678.7,0
+VYX.US,D,20180223,000000,19.7178,19.9939,19.7178,19.9816,921703.06,0
+VYX.US,D,20180226,000000,19.9877,20.3374,19.7362,20.2699,1899551.47,0
+VYX.US,D,20180227,000000,20.2209,20.4969,20.1166,20.319,1670368.58,0
+VYX.US,D,20180228,000000,20.3681,20.5153,20.1442,20.2454,2233502.61,0
+VYX.US,D,20180301,000000,20.2209,20.5276,20.1166,20.227,1654347.31,0
+VYX.US,D,20180302,000000,20.0245,20.7853,19.9202,20.6564,1182732.89,0
+VYX.US,D,20180305,000000,20.4908,21.3589,20.4202,21.227,1619890.74,0
+VYX.US,D,20180306,000000,21.2822,21.454,21.2393,21.4417,1598749.64,0
+VYX.US,D,20180307,000000,21.2577,21.6258,21.1963,21.362,1763836.04,0
+VYX.US,D,20180308,000000,21.4479,21.5276,21.2577,21.4663,892873.25,0
+VYX.US,D,20180309,000000,21.5951,21.8221,21.4847,21.7853,1164962.63,0
+VYX.US,D,20180312,000000,21.8282,22.0307,21.6503,21.9018,1222431.54,0
+VYX.US,D,20180313,000000,22.0061,22.0613,21.6196,21.7301,1349314,0
+VYX.US,D,20180314,000000,21.8221,21.8405,21.3436,21.454,744815.46,0
+VYX.US,D,20180315,000000,21.4724,21.5092,21.0859,21.2454,985216.01,0
+VYX.US,D,20180316,000000,21.3129,21.5951,21.2883,21.3497,1641013.91,0
+VYX.US,D,20180319,000000,21.2086,21.2086,20.454,20.5399,1368445.31,0
+VYX.US,D,20180320,000000,20.546,20.7423,20.0798,20.2331,1305206.2,0
+VYX.US,D,20180321,000000,20.1472,20.6503,20.135,20.3865,860677.49,0
+VYX.US,D,20180322,000000,20.0245,20.2761,19.2945,19.2945,2018019.87,0
+VYX.US,D,20180323,000000,19.2699,19.4356,18.5706,18.5706,2288161.4,0
+VYX.US,D,20180326,000000,18.9325,18.9509,18.4847,18.8037,1989944.75,0
+VYX.US,D,20180327,000000,18.9448,19.0982,18.7669,18.9387,2136822.42,0
+VYX.US,D,20180328,000000,18.865,19.0368,18.5798,18.9509,2847406.25,0
+VYX.US,D,20180329,000000,19.0307,19.4294,18.9877,19.3374,1413809.84,0
+VYX.US,D,20180402,000000,19.3129,19.362,18.7546,18.8957,1734126.03,0
+VYX.US,D,20180403,000000,19.0184,19.2147,18.7669,19.0859,1316981.32,0
+VYX.US,D,20180404,000000,18.7178,19.2638,18.7178,19.227,927217.35,0
+VYX.US,D,20180405,000000,19.3374,19.4479,19.0491,19.1963,1190375.96,0
+VYX.US,D,20180406,000000,18.9571,19.2577,18.7669,18.8405,1125510.11,0
+VYX.US,D,20180409,000000,19.0307,19.0859,18.638,18.6564,1478137.79,0
+VYX.US,D,20180410,000000,19.1288,19.7607,18.9325,19.5276,3510042,0
+VYX.US,D,20180411,000000,19.319,19.5767,19.062,19.3742,1856338.54,0
+VYX.US,D,20180412,000000,19.4417,19.6074,19.1656,19.2945,1654541.28,0
+VYX.US,D,20180413,000000,19.4479,19.5215,18.9755,19.1104,1938244.41,0
+VYX.US,D,20180416,000000,19.2515,19.5521,19.0859,19.3558,1803660.2,0
+VYX.US,D,20180417,000000,19.4601,19.589,19.3436,19.3988,1490379.09,0
+VYX.US,D,20180418,000000,19.4233,19.9141,19.3995,19.6503,1898658.23,0
+VYX.US,D,20180419,000000,19.6258,19.865,19.4356,19.6503,2091917.55,0
+VYX.US,D,20180420,000000,19.7117,19.7882,19.2822,19.3681,1609861.35,0
+VYX.US,D,20180423,000000,19.411,19.4233,18.9755,19.1166,1731073.04,0
+VYX.US,D,20180424,000000,19.2638,19.3681,18.9692,19.1902,1827482.65,0
+VYX.US,D,20180425,000000,19.1043,19.2822,19,19.1472,1940545.97,0
+VYX.US,D,20180426,000000,19.2761,19.3313,18.9755,19.135,1173849.39,0
+VYX.US,D,20180427,000000,19.1656,19.4172,19.046,19.0552,1910615.91,0
+VYX.US,D,20180430,000000,19.0491,19.319,18.8221,18.8773,2372070.54,0
+VYX.US,D,20180501,000000,18.8282,19.1656,18.6442,19.1104,2768770.16,0
+VYX.US,D,20180502,000000,16.8773,17.1718,15.9509,17.1104,8891786.92,0
+VYX.US,D,20180503,000000,16.9877,17.0429,16.5644,16.6258,3884482.34,0
+VYX.US,D,20180504,000000,16.4479,17.1166,16.3804,16.9939,2890107.36,0
+VYX.US,D,20180507,000000,17.0491,17.5644,16.9693,17.3926,2076093.51,0
+VYX.US,D,20180508,000000,17.4049,18.0798,17.4049,18.0675,3512467.44,0
+VYX.US,D,20180509,000000,18.1656,18.4233,18.1104,18.3374,2154775.24,0
+VYX.US,D,20180510,000000,18.4049,18.8282,18.3372,18.7853,2757741.58,0
+VYX.US,D,20180511,000000,18.8466,18.9509,18.8098,18.8773,1882886.35,0
+VYX.US,D,20180514,000000,18.8773,19.1534,18.7509,19.0245,1781596.52,0
+VYX.US,D,20180515,000000,18.8344,18.9693,18.6933,18.8282,2144326.94,0
+VYX.US,D,20180516,000000,18.7301,19.092,18.5706,19.0552,1434910.19,0
+VYX.US,D,20180517,000000,19.0307,19.2393,18.9448,19.1534,2545864.4,0
+VYX.US,D,20180518,000000,19.135,19.2331,18.5583,19.1288,1432072.36,0
+VYX.US,D,20180521,000000,19.1963,19.3252,19.1074,19.2025,1109120.46,0
+VYX.US,D,20180522,000000,19.2209,19.3436,19.0982,19.1166,1021644.88,0
+VYX.US,D,20180523,000000,18.9264,18.9325,18.6012,18.8589,1379750.99,0
+VYX.US,D,20180524,000000,18.6503,18.6503,17.8037,18.0552,2971574.76,0
+VYX.US,D,20180525,000000,18.0368,18.184,17.9264,18.0613,1254074.73,0
+VYX.US,D,20180529,000000,17.8405,18.1472,17.7975,18.1166,1418315.16,0
+VYX.US,D,20180530,000000,18.2945,18.589,18.1043,18.5399,2346517.03,0
+VYX.US,D,20180531,000000,18.5153,18.6012,18.4294,18.4663,2310758.09,0
+VYX.US,D,20180601,000000,18.6871,18.7178,18.4354,18.4847,1371216.31,0
+VYX.US,D,20180604,000000,18.5215,18.681,18.3681,18.6748,1830040.12,0
+VYX.US,D,20180605,000000,18.6687,18.9632,18.6043,18.9325,2691032.2,0
+VYX.US,D,20180606,000000,19.0307,19.3252,19.0061,19.319,2420755.38,0
+VYX.US,D,20180607,000000,19.3497,19.6319,19.1718,19.2699,2031697.2,0
+VYX.US,D,20180608,000000,19.2454,19.2577,18.8405,19.1104,1433206.84,0
+VYX.US,D,20180611,000000,19.1104,19.5031,19.0368,19.454,2173041.02,0
+VYX.US,D,20180612,000000,19.454,19.4785,19.2485,19.3374,1072396.56,0
+VYX.US,D,20180613,000000,19.3374,19.362,19.1687,19.1963,1417104.07,0
+VYX.US,D,20180614,000000,19.2515,19.4663,19.135,19.4663,1842556.89,0
+VYX.US,D,20180615,000000,19.362,19.7362,19.3252,19.7362,2695936.87,0
+VYX.US,D,20180618,000000,19.546,19.8098,19.454,19.7669,1291395.21,0
+VYX.US,D,20180619,000000,19.6196,19.773,19.4049,19.6135,1644123.95,0
+VYX.US,D,20180620,000000,19.6933,19.7239,19.1656,19.1779,1976981.36,0
+VYX.US,D,20180621,000000,19.1718,19.2393,18.773,18.8344,1632971.49,0
+VYX.US,D,20180622,000000,19.0184,19.2638,18.8834,19.1534,2047840.72,0
+VYX.US,D,20180625,000000,19.0613,19.1472,18.3988,18.4601,1511358.82,0
+VYX.US,D,20180626,000000,18.4663,18.589,18.184,18.5215,1497911.32,0
+VYX.US,D,20180627,000000,18.546,18.7485,18.2515,18.2638,1489916.17,0
+VYX.US,D,20180628,000000,18.1902,18.5767,18.0859,18.5092,1406543.3,0
+VYX.US,D,20180629,000000,18.6074,18.7669,18.3865,18.3926,1203225.25,0
+VYX.US,D,20180702,000000,18.2331,18.5092,18.019,18.4663,952700.77,0
+VYX.US,D,20180703,000000,18.5153,18.5337,18.135,18.1595,730355.73,0
+VYX.US,D,20180705,000000,18.2883,18.7239,18.2147,18.7117,1339300.91,0
+VYX.US,D,20180706,000000,18.7117,18.908,18.6442,18.8712,961002.36,0
+VYX.US,D,20180709,000000,19,19.2577,18.9202,19.2331,1252301.29,0
+VYX.US,D,20180710,000000,19.2454,19.4172,19.1963,19.4172,901766.53,0
+VYX.US,D,20180711,000000,19.2147,19.4049,19.1902,19.2209,2460000.89,0
+VYX.US,D,20180712,000000,19.319,19.3804,19.1564,19.1963,834978.91,0
+VYX.US,D,20180713,000000,19.1718,19.4172,19.0859,19.2638,869435.48,0
+VYX.US,D,20180716,000000,19.2638,19.3436,18.8712,19.0123,846286.22,0
+VYX.US,D,20180717,000000,18.9448,19.3129,18.9448,19.2822,695835.59,0
+VYX.US,D,20180718,000000,19.2822,19.3436,19.1227,19.3252,1173259.33,0
+VYX.US,D,20180719,000000,19.2699,19.3896,19.1043,19.1718,934889.76,0
+VYX.US,D,20180720,000000,19.1534,19.1718,18.8466,18.8834,693509.58,0
+VYX.US,D,20180723,000000,18.8528,19.0368,18.5215,18.9387,954464.43,0
+VYX.US,D,20180724,000000,19.0184,19.2025,18.6258,18.6748,1118144.14,0
+VYX.US,D,20180725,000000,18.6196,19.0184,18.5215,19.0123,1282749.69,0
+VYX.US,D,20180726,000000,19.0123,19.2577,18.6871,18.816,2165777.74,0
+VYX.US,D,20180727,000000,17.0368,17.638,16.8712,17.3067,7348180.18,0
+VYX.US,D,20180730,000000,17.2699,17.3909,16.9264,17.0368,2527955.59,0
+VYX.US,D,20180731,000000,17.1043,17.2025,16.6933,17.1288,2902783.87,0
+VYX.US,D,20180801,000000,17.0184,17.0552,16.3067,16.681,3960507.17,0
+VYX.US,D,20180802,000000,16.5706,16.8221,16.5153,16.6748,2019910.67,0
+VYX.US,D,20180803,000000,16.6994,17.1748,16.6503,17.1288,2605010.58,0
+VYX.US,D,20180806,000000,17.1656,17.589,17.1564,17.4233,2181093.22,0
+VYX.US,D,20180807,000000,17.6012,17.8834,17.5245,17.6933,1654044.13,0
+VYX.US,D,20180808,000000,17.6933,17.9448,17.5215,17.8896,2234012.8,0
+VYX.US,D,20180809,000000,17.9018,18.0675,17.6595,17.6626,2468577.95,0
+VYX.US,D,20180810,000000,17.4233,17.4663,17.0368,17.1288,1600870.27,0
+VYX.US,D,20180813,000000,17.2086,17.37,16.6871,16.7239,1992992.85,0
+VYX.US,D,20180814,000000,16.7423,17.0736,16.7423,16.9448,2620343.99,0
+VYX.US,D,20180815,000000,16.8037,16.9325,16.319,16.5092,1716926.27,0
+VYX.US,D,20180816,000000,16.6135,16.7301,16.5031,16.6871,1164266.62,0
+VYX.US,D,20180817,000000,16.6503,17.0982,16.4908,16.9816,1792113.28,0
+VYX.US,D,20180820,000000,17.0245,17.1656,16.8712,17.0675,892736.33,0
+VYX.US,D,20180821,000000,17.1411,17.4417,17.0458,17.1963,995926.74,0
+VYX.US,D,20180822,000000,17.1472,17.4724,17.0245,17.2454,1367812.87,0
+VYX.US,D,20180823,000000,17.2454,17.451,17.1472,17.362,1300112.45,0
+VYX.US,D,20180824,000000,17.4233,17.5337,17.319,17.4908,1350472.93,0
+VYX.US,D,20180827,000000,17.638,18.0798,17.5767,17.7669,2011620.49,0
+VYX.US,D,20180828,000000,17.7853,18.1718,17.7638,17.8098,2173058.95,0
+VYX.US,D,20180829,000000,17.7669,17.816,17.2761,17.7301,1827155.02,0
+VYX.US,D,20180830,000000,17.681,17.7853,17.4601,17.5951,1597779.79,0
+VYX.US,D,20180831,000000,17.546,17.6135,17.0982,17.4294,1539023.18,0
+VYX.US,D,20180904,000000,17.319,17.6258,17.1411,17.4049,1832048.28,0
+VYX.US,D,20180905,000000,17.3436,17.4233,17.1963,17.3374,1772654.34,0
+VYX.US,D,20180906,000000,17.362,17.4601,17.0184,17.0982,1738430.86,0
+VYX.US,D,20180907,000000,17.0307,17.3926,16.9018,17.2638,1298118.96,0
+VYX.US,D,20180910,000000,17.3742,17.4479,17.2454,17.3252,1572087.73,0
+VYX.US,D,20180911,000000,17.2331,17.411,16.8896,17.2331,1214819.44,0
+VYX.US,D,20180912,000000,17.1779,17.4172,17.0429,17.3497,1333201.45,0
+VYX.US,D,20180913,000000,17.4847,17.681,17.4417,17.5031,1129174.35,0
+VYX.US,D,20180914,000000,17.546,17.6411,17.2577,17.6012,1320202.2,0
+VYX.US,D,20180917,000000,17.5644,17.5644,17.3067,17.3804,1172150.93,0
+VYX.US,D,20180918,000000,17.4233,17.546,17.2209,17.5276,849137.09,0
+VYX.US,D,20180919,000000,17.6074,17.7607,17.6074,17.6933,859363.71,0
+VYX.US,D,20180920,000000,17.8221,17.9877,17.7117,17.9509,948785.51,0
+VYX.US,D,20180921,000000,17.9141,18.092,17.8098,17.8957,3731190.62,0
+VYX.US,D,20180924,000000,17.7853,17.8528,17.3926,17.4847,1371884.61,0
+VYX.US,D,20180925,000000,17.4724,17.6258,17.411,17.4356,1193019.82,0
+VYX.US,D,20180926,000000,17.4785,17.6626,17.3313,17.3436,1019178.69,0
+VYX.US,D,20180927,000000,17.3681,17.5982,17.2147,17.5215,1300611.23,0
+VYX.US,D,20180928,000000,17.4785,17.6994,17.4049,17.4294,1276337.27,0
+VYX.US,D,20181001,000000,17.4908,17.5706,16.9141,16.9816,1574938.6,0
+VYX.US,D,20181002,000000,17,17.2454,16.9264,17.0184,1340278.91,0
+VYX.US,D,20181003,000000,17.1043,17.4294,17.0368,17.2638,819353.73,0
+VYX.US,D,20181004,000000,17.184,17.2515,16.7791,16.8957,1070976.83,0
+VYX.US,D,20181005,000000,16.8282,16.9202,16.5399,16.589,1908730,0
+VYX.US,D,20181008,000000,16.5276,16.5798,16.1511,16.4479,1404346.06,0
+VYX.US,D,20181009,000000,16.4172,16.5583,16.3374,16.5215,1450214.26,0
+VYX.US,D,20181010,000000,16.4479,16.4601,15.8712,15.8834,2414496.18,0
+VYX.US,D,20181011,000000,15.7975,15.9632,15.184,15.1963,2558058.43,0
+VYX.US,D,20181012,000000,15.6442,15.6748,14.816,15.184,1896467.51,0
+VYX.US,D,20181015,000000,15.1472,15.6625,15.0368,15.3865,2031333.71,0
+VYX.US,D,20181016,000000,15.546,15.9448,15.3006,15.9387,865422.42,0
+VYX.US,D,20181017,000000,15.865,16.2515,15.816,16.1718,2103146.62,0
+VYX.US,D,20181018,000000,16.135,16.1963,15.8037,15.8466,1372127.48,0
+VYX.US,D,20181019,000000,15.8773,15.9448,15.6319,15.8221,1481945.47,0
+VYX.US,D,20181022,000000,15.9018,16.0675,15.589,15.8098,1633318.68,0
+VYX.US,D,20181023,000000,15.4908,15.9448,15.1104,15.7239,1301804.39,0
+VYX.US,D,20181024,000000,15.7546,15.8834,14.9632,14.9816,1392259.61,0
+VYX.US,D,20181025,000000,15.184,15.5399,15.1534,15.411,1353750.86,0
+VYX.US,D,20181026,000000,15.1104,15.2883,14.8098,14.8834,2155787.47,0
+VYX.US,D,20181029,000000,15.2209,15.3037,14.3589,14.6074,2769669.92,0
+VYX.US,D,20181030,000000,14.6626,14.9755,14.362,14.6135,4475728.98,0
+VYX.US,D,20181031,000000,14.9816,17.1534,14.9816,16.4724,6964892.2,0
+VYX.US,D,20181101,000000,16.5276,17.3098,16.5276,17.1963,2832252.14,0
+VYX.US,D,20181102,000000,17.1779,17.4294,16.8405,16.8712,2168713.37,0
+VYX.US,D,20181105,000000,16.8712,17.0184,16.3497,16.4356,2492742.7,0
+VYX.US,D,20181106,000000,16.3006,16.6135,16.1656,16.3006,3327041.9,0
+VYX.US,D,20181107,000000,16.4356,17.1779,16.1779,17.1411,2097580.17,0
+VYX.US,D,20181108,000000,17.0368,17.2945,17.0123,17.1166,1343085.77,0
+VYX.US,D,20181109,000000,16.8528,17.1748,16.6564,17.0491,2320992.86,0
+VYX.US,D,20181112,000000,16.8896,16.9755,15.6994,15.7607,2406895.49,0
+VYX.US,D,20181113,000000,15.7791,16.2362,15.7791,15.9387,1634888.37,0
+VYX.US,D,20181114,000000,16.1779,16.3865,15.5337,15.7055,922226.29,0
+VYX.US,D,20181115,000000,15.6871,16.0798,15.4847,16,1170061.27,0
+VYX.US,D,20181116,000000,15.8957,16.1472,15.8773,16.1288,1058042.78,0
+VYX.US,D,20181119,000000,16.0613,16.1227,15.7607,15.8957,1279453.83,0
+VYX.US,D,20181120,000000,15.4233,15.8405,15.1779,15.5153,1696112.8,0
+VYX.US,D,20181121,000000,15.6564,15.908,15.5828,15.6871,745517.99,0
+VYX.US,D,20181123,000000,15.4724,15.7669,15.4724,15.5276,387288,0
+VYX.US,D,20181126,000000,15.8466,16.0675,15.6626,16.0245,1187761.44,0
+VYX.US,D,20181127,000000,15.8589,16.1227,15.7669,15.9632,962800.25,0
+VYX.US,D,20181128,000000,16.135,16.6319,15.9143,16.5706,1311349.67,0
+VYX.US,D,20181129,000000,16.5521,16.9601,16.3988,16.7117,2021141.32,0
+VYX.US,D,20181130,000000,16.6871,17.0123,16.5583,17,1794408.32,0
+VYX.US,D,20181203,000000,17.3374,17.3966,16.7853,17.0982,1166520.91,0
+VYX.US,D,20181204,000000,17.0061,17.0798,16.3129,16.3374,1708709.44,0
+VYX.US,D,20181206,000000,15.8896,16.4172,15.7975,16.4049,1634805.24,0
+VYX.US,D,20181207,000000,16.2761,16.5276,15.7546,15.8282,1013679.07,0
+VYX.US,D,20181210,000000,15.7055,15.8834,15.2147,15.4969,1053933.55,0
+VYX.US,D,20181211,000000,15.8528,15.9509,15.135,15.3252,1170175.37,0
+VYX.US,D,20181212,000000,15.6442,15.9509,15.5092,15.5276,1118740.72,0
+VYX.US,D,20181213,000000,15.6258,15.7485,14.8098,14.8405,1891298.78,0
+VYX.US,D,20181214,000000,14.7239,14.7975,14.3682,14.4356,1640568.92,0
+VYX.US,D,20181217,000000,14.3742,14.6503,13.8528,13.9325,2036751.83,0
+VYX.US,D,20181218,000000,14.3988,14.9141,14.1902,14.6687,1906076.36,0
+VYX.US,D,20181219,000000,14.5521,15.0429,14.4479,14.5767,1620945.35,0
+VYX.US,D,20181220,000000,14.4479,14.7301,13.9018,14.135,2300992.76,0
+VYX.US,D,20181221,000000,14.1656,14.3006,13.2638,13.3681,3400567.94,0
+VYX.US,D,20181224,000000,13.2393,13.3804,12.8957,12.8957,1129343.87,0
+VYX.US,D,20181226,000000,12.9448,14.0184,12.8405,13.9939,1621796.21,0
+VYX.US,D,20181227,000000,13.6442,14.0491,13.2761,13.9202,1702347.55,0
+VYX.US,D,20181228,000000,14.0123,14.1656,13.8313,13.9202,1453213.46,0
+VYX.US,D,20181231,000000,14.0798,14.1595,13.908,14.1595,1372655.6,0
+VYX.US,D,20190102,000000,13.8773,14.7975,13.7607,14.6074,1758215.8,0
+VYX.US,D,20190103,000000,14.3436,14.4969,13.9877,14.1963,1074197.71,0
+VYX.US,D,20190104,000000,14.5276,14.9877,14.3558,14.7362,1344391.4,0
+VYX.US,D,20190107,000000,14.7975,15.0491,14.5276,14.9018,2334577.28,0
+VYX.US,D,20190108,000000,15.184,15.2945,14.7853,15,1367954.68,0
+VYX.US,D,20190109,000000,15.2822,15.8712,15.227,15.6135,2379953.22,0
+VYX.US,D,20190110,000000,15.4663,15.908,15.3558,15.8466,1650833.03,0
+VYX.US,D,20190111,000000,15.6933,16.1043,15.5767,15.9202,1365084.25,0
+VYX.US,D,20190114,000000,15.6626,16.0215,15.6503,15.8221,1231420.99,0
+VYX.US,D,20190115,000000,15.7791,16.1043,15.7791,16.0613,828271.46,0
+VYX.US,D,20190116,000000,15.9448,16.2454,15.8466,15.9387,1504812.74,0
+VYX.US,D,20190117,000000,15.8528,16.0368,15.7055,15.9816,1561186.29,0
+VYX.US,D,20190118,000000,16.2331,16.2577,15.9325,16.2515,2150524.2,0
+VYX.US,D,20190122,000000,16.0798,16.2209,15.5215,15.681,2263470.16,0
+VYX.US,D,20190123,000000,15.7914,15.9141,15.5337,15.6687,1579075.54,0
+VYX.US,D,20190124,000000,15.5767,16.0644,15.5767,15.9202,1693281.49,0
+VYX.US,D,20190125,000000,16.1779,16.3773,16.1288,16.3067,1536067.99,0
+VYX.US,D,20190128,000000,16,16.3252,15.9325,16.2393,1223223.72,0
+VYX.US,D,20190129,000000,16.3804,16.3804,16.1564,16.319,1482786.55,0
+VYX.US,D,20190130,000000,16.4908,16.5736,16.227,16.4663,1774507.65,0
+VYX.US,D,20190131,000000,16.4479,16.546,16.3067,16.411,1898446.33,0
+VYX.US,D,20190201,000000,16.4847,16.9571,16.4294,16.8466,2015739.5,0
+VYX.US,D,20190204,000000,16.8712,17.2147,16.8466,17.2025,1154722.97,0
+VYX.US,D,20190205,000000,17.2945,17.4969,17.227,17.4294,1947074.12,0
+VYX.US,D,20190206,000000,17.4233,17.546,17.3129,17.3313,1745622.42,0
+VYX.US,D,20190207,000000,17.0736,17.2638,16.4785,16.8344,2160421.56,0
+VYX.US,D,20190208,000000,16.4172,16.7607,16.092,16.2086,4459448.54,0
+VYX.US,D,20190211,000000,16.3374,16.5706,16.2577,16.454,2242404.04,0
+VYX.US,D,20190212,000000,16.638,16.6748,16.3926,16.5276,2943429.55,0
+VYX.US,D,20190213,000000,16.8834,17.0644,16.6626,16.9141,2682090.02,0
+VYX.US,D,20190214,000000,16.7485,16.7699,16.5215,16.6012,3420409.93,0
+VYX.US,D,20190215,000000,16.8098,16.9939,16.6687,16.9939,1760856.4,0
+VYX.US,D,20190219,000000,16.9387,17.3129,16.7362,17.2331,1064774.68,0
+VYX.US,D,20190220,000000,17.2515,17.7178,17.2454,17.638,1384209.04,0
+VYX.US,D,20190221,000000,17.6135,17.6442,17.3344,17.3742,749651.67,0
+VYX.US,D,20190222,000000,17.4417,17.7853,17.4417,17.7669,1208640.11,0
+VYX.US,D,20190225,000000,17.9264,18.0061,17.4847,17.5031,1070900.22,0
+VYX.US,D,20190226,000000,17.3865,17.5399,17.3252,17.3313,979853.31,0
+VYX.US,D,20190227,000000,17.2577,17.3681,17.1534,17.1963,1755725.16,0
+VYX.US,D,20190228,000000,17.1411,17.2485,16.9264,17.1902,1590366.55,0
+VYX.US,D,20190301,000000,17.3804,17.6626,17.2699,17.5215,1529285.56,0
+VYX.US,D,20190304,000000,17.5767,17.6135,17.1012,17.3558,1239357.46,0
+VYX.US,D,20190305,000000,17.3252,17.411,17.1779,17.2209,696093.13,0
+VYX.US,D,20190306,000000,17.1595,17.1718,16.8773,16.8773,1032161.64,0
+VYX.US,D,20190307,000000,16.7914,16.8773,16.365,16.4663,1610666.57,0
+VYX.US,D,20190308,000000,16.2822,16.5521,16.1534,16.4356,765407.25,0
+VYX.US,D,20190311,000000,16.4969,17.0123,16.4233,16.865,1432126.15,0
+VYX.US,D,20190312,000000,16.9202,17.1227,16.816,17.0859,1362960.36,0
+VYX.US,D,20190313,000000,17.1779,17.3129,17.0491,17.2209,1020658.73,0
+VYX.US,D,20190314,000000,17.2883,17.319,17.135,17.227,824929.96,0
+VYX.US,D,20190315,000000,17.2331,17.5215,17.2331,17.4049,1298818.23,0
+VYX.US,D,20190318,000000,17.4172,17.6135,17.2331,17.5706,809334.12,0
+VYX.US,D,20190319,000000,17.6503,17.6902,17.3558,17.4356,702865.78,0
+VYX.US,D,20190320,000000,17.3804,17.3988,17.0804,17.1595,895277.5,0
+VYX.US,D,20190321,000000,17.0491,17.4663,17.0491,17.454,678412.52,0
+VYX.US,D,20190322,000000,17.2822,17.2883,16.589,16.6687,975745.71,0
+VYX.US,D,20190325,000000,15.908,16.3681,15.908,16.0552,1999789.95,0
+VYX.US,D,20190326,000000,16.2454,16.4693,16.1043,16.2209,1129637.27,0
+VYX.US,D,20190327,000000,16.2454,16.4785,15.9663,16.2822,1141762.84,0
+VYX.US,D,20190328,000000,16.3374,16.5828,16.2393,16.4417,662392.88,0
+VYX.US,D,20190329,000000,16.6135,16.8313,16.5399,16.7423,1070085.22,0
+VYX.US,D,20190401,000000,16.9387,17.3405,16.9141,17.3374,1171275.62,0
+VYX.US,D,20190402,000000,17.3988,17.6319,17.2454,17.589,1524666.14,0
+VYX.US,D,20190403,000000,17.7055,17.7055,17.316,17.4172,1251046.19,0
+VYX.US,D,20190404,000000,17.3804,17.5828,17.3374,17.5644,903574.2,0
+VYX.US,D,20190405,000000,17.589,17.9141,17.5276,17.7607,820093.75,0
+VYX.US,D,20190408,000000,17.6564,17.8344,17.5031,17.7914,740266.13,0
+VYX.US,D,20190409,000000,17.6503,17.7178,17.4601,17.4908,458166.92,0
+VYX.US,D,20190410,000000,17.4969,17.7485,17.4356,17.7362,558482.01,0
+VYX.US,D,20190411,000000,17.773,17.7914,17.6442,17.7301,537833.17,0
+VYX.US,D,20190412,000000,17.8957,17.9877,17.5644,17.7669,699395.51,0
+VYX.US,D,20190415,000000,17.7975,17.9693,17.7546,17.9325,604990.8,0
+VYX.US,D,20190416,000000,18.0552,18.1227,17.8528,17.9202,823057.09,0
+VYX.US,D,20190417,000000,18.0675,18.2515,17.9755,18.0245,836868.08,0
+VYX.US,D,20190418,000000,18.0491,18.2393,17.9356,18.1534,658264.09,0
+VYX.US,D,20190422,000000,18.0429,18.1595,17.9571,17.9939,860379.2,0
+VYX.US,D,20190423,000000,18.0245,18.4599,17.9816,18.2699,1614715.49,0
+VYX.US,D,20190424,000000,18.184,18.3865,17.9816,18.0123,826869.66,0
+VYX.US,D,20190425,000000,18,18,17.5092,17.546,658705.82,0
+VYX.US,D,20190426,000000,17.2822,17.7853,17.1902,17.7546,1896953.25,0
+VYX.US,D,20190429,000000,17.6994,17.9141,17.5644,17.6933,659212.75,0
+VYX.US,D,20190430,000000,17.5951,17.8405,17.3742,17.7607,1157247.84,0
+VYX.US,D,20190501,000000,17.865,18.0031,17.589,17.6196,1141896.5,0
+VYX.US,D,20190502,000000,17.5767,17.6074,17.1902,17.3497,939352.7,0
+VYX.US,D,20190503,000000,17.5215,17.8834,17.4479,17.8282,620645.32,0
+VYX.US,D,20190506,000000,17.2147,17.6258,16.9018,17.454,1141922.58,0
+VYX.US,D,20190507,000000,17.1656,20.2454,16.8834,19.0675,9741975.36,0
+VYX.US,D,20190508,000000,19.0675,19.7853,18.5706,19.3988,4248301.6,0
+VYX.US,D,20190509,000000,19.0613,19.3988,18.8405,19.2086,1813314.69,0
+VYX.US,D,20190510,000000,19.0552,19.2638,18.5951,19.0798,1424020.16,0
+VYX.US,D,20190513,000000,18.5215,18.6748,18.1733,18.4417,1592492.07,0
+VYX.US,D,20190514,000000,18.6012,18.865,18.4908,18.7362,1081729.94,0
+VYX.US,D,20190515,000000,18.6442,19.1687,18.3129,19.1288,1060689.9,0
+VYX.US,D,20190516,000000,19.1656,19.3558,19.0061,19.092,1309931.57,0
+VYX.US,D,20190517,000000,18.816,19.0613,18.6933,18.7423,1458021.96,0
+VYX.US,D,20190520,000000,18.4908,19.0368,18.4908,18.8712,1461935.59,0
+VYX.US,D,20190521,000000,19.2822,19.6687,19.2117,19.6196,1614723.64,0
+VYX.US,D,20190522,000000,19.411,19.6687,19.3436,19.5276,1467938.88,0
+VYX.US,D,20190523,000000,19.2147,19.3252,18.9939,19.2331,1039406.99,0
+VYX.US,D,20190524,000000,19.3926,19.4724,19.1595,19.1718,779870.24,0
+VYX.US,D,20190528,000000,19.1718,19.365,19.0368,19.0613,1760556.48,0
+VYX.US,D,20190529,000000,18.9877,19.2209,18.8589,19.0061,764703.09,0
+VYX.US,D,20190530,000000,19.0491,19.2515,18.9264,19.1104,714846.28,0
+VYX.US,D,20190531,000000,18.8589,19,18.6319,18.773,1187784.26,0
+VYX.US,D,20190603,000000,18.7791,19.2883,18.589,18.6687,2141992.78,0
+VYX.US,D,20190604,000000,19,19.1902,18.908,19.184,1845450.14,0
+VYX.US,D,20190605,000000,19.319,19.319,18.7485,19.0368,1379653.19,0
+VYX.US,D,20190606,000000,19.0184,19.3926,18.9325,19.3436,1956151.59,0
+VYX.US,D,20190607,000000,19.3865,19.6319,19.2761,19.4724,1473704.19,0
+VYX.US,D,20190610,000000,19.6319,20,19.5583,19.8896,1216493.45,0
+VYX.US,D,20190611,000000,20.0307,20.1967,19.8712,20.0859,1636177.7,0
+VYX.US,D,20190612,000000,20.0613,20.3558,19.6074,19.681,1388567.66,0
+VYX.US,D,20190613,000000,19.816,20.0736,19.7301,19.8896,1147371.67,0
+VYX.US,D,20190614,000000,19.8282,19.8282,19.2209,19.227,891851.24,0
+VYX.US,D,20190617,000000,19.2025,19.2975,18.7025,19.0613,1719012.67,0
+VYX.US,D,20190618,000000,19.2086,19.5767,19.1595,19.2209,1579351.01,0
+VYX.US,D,20190619,000000,19.1595,19.4233,18,19.1779,4909665.95,0
+VYX.US,D,20190620,000000,19.5031,19.6196,19.0982,19.2209,1716570.93,0
+VYX.US,D,20190621,000000,19.0859,19.1411,18.7914,18.8589,1864534.18,0
+VYX.US,D,20190624,000000,18.9264,19.1104,18.7822,18.8834,1355506.37,0
+VYX.US,D,20190625,000000,18.9202,19.0123,18.6135,18.638,1050037.85,0
+VYX.US,D,20190626,000000,18.7607,19.0859,18.6933,18.8834,1715887.96,0
+VYX.US,D,20190627,000000,18.8834,19.0613,18.865,18.9571,1288379.71,0
+VYX.US,D,20190628,000000,19.0429,19.319,18.9509,19.0798,3075541.05,0
+VYX.US,D,20190701,000000,19.4785,19.7147,19.046,19.0859,1683876.39,0
+VYX.US,D,20190702,000000,19.1043,19.1472,18.6687,19.0675,1555533.45,0
+VYX.US,D,20190703,000000,19.0613,19.6564,19.0613,19.2025,4097727.09,0
+VYX.US,D,20190705,000000,19.0982,19.1963,18.7362,19.1227,840763.78,0
+VYX.US,D,20190708,000000,18.908,19.0675,18.7761,18.8344,763928.84,0
+VYX.US,D,20190709,000000,18.7117,19.1104,18.5706,19.0675,1061128.37,0
+VYX.US,D,20190710,000000,19.1656,19.4356,18.9571,18.9877,1335307.41,0
+VYX.US,D,20190711,000000,19.0736,19.135,18.8037,18.8221,824928.33,0
+VYX.US,D,20190712,000000,18.8344,18.9816,18.773,18.9325,976906.27,0
+VYX.US,D,20190715,000000,18.9632,18.9693,18.5092,18.6074,1108385.33,0
+VYX.US,D,20190716,000000,18.6012,18.8865,18.5644,18.6748,660640.63,0
+VYX.US,D,20190717,000000,18.7239,18.816,18.3252,18.3374,826649.61,0
+VYX.US,D,20190718,000000,18.2822,18.4969,18.2025,18.3742,887702.89,0
+VYX.US,D,20190719,000000,18.4847,18.6656,18.3252,18.3313,894747.75,0
+VYX.US,D,20190722,000000,18.4172,18.546,18.1564,18.362,1336660.31,0
+VYX.US,D,20190723,000000,18.4969,18.8098,18.4816,18.7914,699708.47,0
+VYX.US,D,20190724,000000,18.7423,19.1779,18.6626,19.1656,909111.31,0
+VYX.US,D,20190725,000000,19.3865,19.5031,19.1656,19.2331,1529236.66,0
+VYX.US,D,20190726,000000,19.3558,19.5215,19.2761,19.5153,1419783.79,0
+VYX.US,D,20190729,000000,19.5092,19.8558,19.362,19.7301,1395584.81,0
+VYX.US,D,20190730,000000,19.5153,19.908,19.3865,19.908,1755110.65,0
+VYX.US,D,20190731,000000,21.1227,21.5215,20.2209,20.7423,3251328.4,0
+VYX.US,D,20190801,000000,20.7055,21,20.1411,20.2331,1760038.14,0
+VYX.US,D,20190802,000000,19.9141,20.3865,19.7055,20.1902,1812533.92,0
+VYX.US,D,20190805,000000,19.7117,19.7117,18.7485,18.9877,1714552.99,0
+VYX.US,D,20190806,000000,19.184,19.2945,18.6718,18.8344,2153582.08,0
+VYX.US,D,20190807,000000,18.589,19.0982,18.5031,19.0123,2621651.25,0
+VYX.US,D,20190808,000000,19.184,19.9264,19,19.9202,1628797.06,0
+VYX.US,D,20190809,000000,19.816,19.816,19.3313,19.5583,831653.71,0
+VYX.US,D,20190812,000000,19.3497,19.4601,19.0982,19.1656,460083.8,0
+VYX.US,D,20190813,000000,19.0798,19.7362,19.0798,19.4969,1185802.18,0
+VYX.US,D,20190814,000000,19.0552,19.0798,18.2393,18.2454,1724179.77,0
+VYX.US,D,20190815,000000,18.3742,18.3804,18.0429,18.3313,1219279.12,0
+VYX.US,D,20190816,000000,18.4908,18.865,18.4812,18.7178,996937.34,0
+VYX.US,D,20190819,000000,19.0736,19.1472,18.8834,18.9509,710878.86,0
+VYX.US,D,20190820,000000,18.8221,18.8896,18.4233,18.4417,1556814.63,0
+VYX.US,D,20190821,000000,18.7301,19.2025,18.5982,19.0859,1249316.76,0
+VYX.US,D,20190822,000000,19.1411,19.2899,18.9509,19.2454,1180485.12,0
+VYX.US,D,20190823,000000,19,19.5399,18.6564,18.7055,1678914.67,0
+VYX.US,D,20190826,000000,18.9325,18.9325,18.4969,18.6626,1144318.68,0
+VYX.US,D,20190827,000000,18.7362,18.8466,18.2699,18.3129,1233875.77,0
+VYX.US,D,20190828,000000,18.1534,18.3436,18.0491,18.2761,1400046.12,0
+VYX.US,D,20190829,000000,18.589,19.4049,18.589,19.2699,1616179.23,0
+VYX.US,D,20190830,000000,19.4479,19.5951,19.2209,19.3313,1276395.95,0
+VYX.US,D,20190903,000000,19.0429,19.0675,18.6503,18.8896,1432210.91,0
+VYX.US,D,20190904,000000,19.1104,19.4172,19.1104,19.362,883841.42,0
+VYX.US,D,20190905,000000,19.6258,20.0736,19.6135,20.0307,2504278.21,0
+VYX.US,D,20190906,000000,20.0613,20.5092,20.0307,20.0552,1620902.97,0
+VYX.US,D,20190909,000000,20.2147,20.3497,19.9877,20.2393,1243057.56,0
+VYX.US,D,20190910,000000,20.1411,20.4539,20.0675,20.4356,1145831.32,0
+VYX.US,D,20190911,000000,20.4417,20.9755,20.2822,20.8466,2302423.9,0
+VYX.US,D,20190912,000000,20.8589,20.8589,20.4571,20.5031,1890019.23,0
+VYX.US,D,20190913,000000,20.6503,20.6871,20.3313,20.3497,1531290.46,0
+VYX.US,D,20190916,000000,20.1779,20.4724,20.0736,20.3006,911927.95,0
+VYX.US,D,20190917,000000,20.1779,20.2086,19.8282,20.1656,731439.68,0
+VYX.US,D,20190918,000000,20.3742,20.7423,20.2393,20.6196,1479624.35,0
+VYX.US,D,20190919,000000,19.7362,20.0245,19.4479,19.8098,8159514.31,0
+VYX.US,D,20190920,000000,19.9448,20.2086,19.8252,19.9693,3694057.59,0
+VYX.US,D,20190923,000000,19.8773,20.1656,19.6442,19.9816,1838623.7,0
+VYX.US,D,20190924,000000,20.1227,20.1534,19.2393,19.2577,1821606.5,0
+VYX.US,D,20190925,000000,19.2699,19.589,19.1963,19.546,2594459.59,0
+VYX.US,D,20190926,000000,19.5828,19.6319,19.3497,19.4172,1819733.63,0
+VYX.US,D,20190927,000000,19.5399,19.6994,19.1043,19.1595,3053640.37,0
+VYX.US,D,20190930,000000,19.227,19.4663,19.1534,19.362,1209277.44,0
+VYX.US,D,20191001,000000,19.5215,19.5552,18.3313,18.6135,2033438.04,0
+VYX.US,D,20191002,000000,18.3804,18.4081,17.9448,18.0736,1736383.58,0
+VYX.US,D,20191003,000000,18.0245,18.1411,17.6687,18.0552,1785242.83,0
+VYX.US,D,20191004,000000,18.0491,18.1718,17.8528,18.135,1106879.21,0
+VYX.US,D,20191007,000000,18.0736,18.1963,17.7791,17.7853,1672257.75,0
+VYX.US,D,20191008,000000,17.5583,17.8466,17.4172,17.4294,1913789.52,0
+VYX.US,D,20191009,000000,17.6748,17.6994,17.3865,17.4233,1567297.16,0
+VYX.US,D,20191010,000000,17.362,17.5828,17.3129,17.5092,1204059.81,0
+VYX.US,D,20191011,000000,17.8528,18.0675,17.8344,17.9141,1551068.88,0
+VYX.US,D,20191014,000000,17.9693,18.0675,17.8896,18.0307,1237831.78,0
+VYX.US,D,20191015,000000,18.1104,18.4663,18.0153,18.319,1471555.85,0
+VYX.US,D,20191016,000000,18.2699,18.5352,18.2515,18.454,1082220.57,0
+VYX.US,D,20191017,000000,18.5399,18.6472,18.2699,18.546,1313651.23,0
+VYX.US,D,20191018,000000,18.4847,18.5706,18.2055,18.3926,1488987.07,0
+VYX.US,D,20191021,000000,18.5521,18.7301,18.4294,18.4479,2065351.81,0
+VYX.US,D,20191022,000000,18.5092,18.5276,18.0123,18.0552,1337654.61,0
+VYX.US,D,20191023,000000,18.0061,18.3129,17.9356,18.2454,1315553.44,0
+VYX.US,D,20191024,000000,18.3926,18.4356,17.8712,17.9325,831234.8,0
+VYX.US,D,20191025,000000,17.8712,18.2147,17.816,18.135,840375.84,0
+VYX.US,D,20191028,000000,18.3006,18.5092,18.2699,18.3681,1231647.56,0
+VYX.US,D,20191029,000000,18.0368,18.1012,17.3067,18.0184,4244123.91,0
+VYX.US,D,20191030,000000,18.0552,18.0706,17.6074,17.8712,1684539.8,0
+VYX.US,D,20191031,000000,17.8221,17.9509,17.5828,17.9202,1879717.63,0
+VYX.US,D,20191101,000000,18.092,18.5153,17.9294,18.2331,1832763.85,0
+VYX.US,D,20191104,000000,18.4049,18.6196,18.2577,18.4601,1575955.72,0
+VYX.US,D,20191105,000000,18.546,18.8589,18.546,18.6687,1643577.9,0
+VYX.US,D,20191106,000000,18.7178,18.7178,18.2454,18.3067,1418514.02,0
+VYX.US,D,20191107,000000,18.6196,18.7239,18.2086,18.4172,2491005.12,0
+VYX.US,D,20191108,000000,19.1166,19.5337,18.4356,19.3006,3896907.83,0
+VYX.US,D,20191111,000000,18.9939,19.4294,18.9724,19.3865,2017038.61,0
+VYX.US,D,20191112,000000,19.3988,19.8559,19.2884,19.6626,2613312.17,0
+VYX.US,D,20191113,000000,19.4969,20.0675,19.4969,20.0123,1758553.21,0
+VYX.US,D,20191114,000000,19.9141,20.2638,19.8221,20.0736,2069167.64,0
+VYX.US,D,20191115,000000,20.2331,20.4479,20.1104,20.3436,1955889.16,0
+VYX.US,D,20191118,000000,20.319,20.7607,20.2669,20.6196,2409767.55,0
+VYX.US,D,20191119,000000,20.6687,20.7301,20.5368,20.5767,1979811.04,0
+VYX.US,D,20191120,000000,20.4847,20.6994,20.3067,20.3988,1826943.12,0
+VYX.US,D,20191121,000000,20.4479,20.4601,20.184,20.2025,1545839.84,0
+VYX.US,D,20191122,000000,20.2515,20.5276,20.2331,20.4233,1184256.94,0
+VYX.US,D,20191125,000000,20.4785,20.7485,20.411,20.4601,1073213.19,0
+VYX.US,D,20191126,000000,20.4049,20.635,20.3558,20.5337,1214508.11,0
+VYX.US,D,20191127,000000,20.6135,20.6748,20.4785,20.5644,1489709.16,0
+VYX.US,D,20191129,000000,20.5092,20.5583,20.1288,20.1411,532364.52,0
+VYX.US,D,20191202,000000,20.135,20.2393,19.8589,19.865,1003998.5,0
+VYX.US,D,20191203,000000,19.6074,19.7607,19.3528,19.6196,1408701.42,0
+VYX.US,D,20191204,000000,19.6933,19.9877,19.6258,19.8466,1199823.44,0
+VYX.US,D,20191205,000000,19.9141,20.0368,19.7423,19.8221,737087.63,0
+VYX.US,D,20191206,000000,19.9325,20.184,19.9319,20.0123,1203609.93,0
+VYX.US,D,20191209,000000,19.9571,20.1902,19.9233,20.0061,867019.82,0
+VYX.US,D,20191210,000000,19.9448,20.0491,19.8773,19.9141,908677.73,0
+VYX.US,D,20191211,000000,19.9387,20.0675,19.8834,20.0061,1269091.92,0
+VYX.US,D,20191212,000000,20.0184,20.6258,19.9939,20.4969,1024707.65,0
+VYX.US,D,20191213,000000,20.4663,20.9018,20.4356,20.8957,1157153.3,0
+VYX.US,D,20191216,000000,20.908,21.1718,20.908,20.9939,1023247.17,0
+VYX.US,D,20191217,000000,21.0859,21.1227,20.9509,20.9939,1149601.51,0
+VYX.US,D,20191218,000000,21.0613,21.2147,20.9387,21.1043,842196.55,0
+VYX.US,D,20191219,000000,21.2331,21.2761,21.0552,21.1472,872239.08,0
+VYX.US,D,20191220,000000,21.3313,21.5644,21.1656,21.2638,3892267.22,0
+VYX.US,D,20191223,000000,21.2638,21.6626,21.2209,21.6564,869655.53,0
+VYX.US,D,20191224,000000,21.6626,21.7117,21.4294,21.4479,721146.23,0
+VYX.US,D,20191226,000000,21.5153,21.7178,21.4601,21.6626,597968.76,0
+VYX.US,D,20191227,000000,21.6994,21.7239,21.4479,21.4724,910213.19,0
+VYX.US,D,20191230,000000,21.454,21.5521,21.3313,21.4785,731874.89,0
+VYX.US,D,20191231,000000,21.3865,21.7178,21.3006,21.5706,883083.47,0
+VYX.US,D,20200102,000000,21.7791,21.7975,21.5276,21.7791,746238.45,0
+VYX.US,D,20200103,000000,21.3497,21.6503,21.2638,21.546,1021791.58,0
+VYX.US,D,20200106,000000,21.3558,21.6012,21.092,21.2883,2377558.75,0
+VYX.US,D,20200107,000000,21.3742,21.4356,21.1656,21.2331,1141094.54,0
+VYX.US,D,20200108,000000,21.1963,21.365,21.0798,21.3313,1081638.66,0
+VYX.US,D,20200109,000000,21.4724,21.5276,21.1718,21.4601,991693.63,0
+VYX.US,D,20200110,000000,21.4785,21.5153,21.0368,21.1718,1029416.72,0
+VYX.US,D,20200113,000000,21.1779,21.2331,21.0123,21.1472,762060.86,0
+VYX.US,D,20200114,000000,21.1656,21.3108,20.9755,21.1472,1105866.98,0
+VYX.US,D,20200115,000000,21.1534,21.6871,21.1043,21.4785,989142.68,0
+VYX.US,D,20200116,000000,21.6319,21.9816,21.5644,21.9387,927910.1,0
+VYX.US,D,20200117,000000,22.0061,22.0061,21.6687,21.8405,853484.3,0
+VYX.US,D,20200121,000000,21.773,21.773,21.3988,21.4663,826923.45,0
+VYX.US,D,20200122,000000,21.546,21.8098,21.546,21.6319,553244.82,0
+VYX.US,D,20200123,000000,21.5583,21.7178,21.2699,21.6564,705886.17,0
+VYX.US,D,20200124,000000,21.6933,21.6933,21.0951,21.2577,683000.97,0
+VYX.US,D,20200127,000000,20.6994,20.9939,20.6135,20.7853,796131.12,0
+VYX.US,D,20200128,000000,20.9141,21.1472,20.8221,21.0491,640567.18,0
+VYX.US,D,20200129,000000,21.1963,21.1963,20.8712,20.9141,548273.32,0
+VYX.US,D,20200130,000000,20.6503,21.0491,20.5951,21.0429,640008.09,0
+VYX.US,D,20200131,000000,20.8712,20.8773,20.4663,20.6871,1197323.02,0
+VYX.US,D,20200203,000000,20.7853,21.1656,20.6564,20.7485,1779340.6,0
+VYX.US,D,20200204,000000,21.184,21.454,21.0613,21.3313,1548051.75,0
+VYX.US,D,20200205,000000,21.6135,21.6265,21.1104,21.4417,797586.71,0
+VYX.US,D,20200206,000000,21.4785,21.4785,20.9018,20.9325,1252685.97,0
+VYX.US,D,20200207,000000,20.7362,20.7515,20.362,20.3681,900187.06,0
+VYX.US,D,20200210,000000,20.2454,21.0245,20.1534,21.0061,1332371.78,0
+VYX.US,D,20200211,000000,20.8589,21.3313,20.3988,20.7055,2368580.71,0
+VYX.US,D,20200212,000000,20.2147,20.908,20.0675,20.411,3175484.5,0
+VYX.US,D,20200213,000000,20.1534,20.546,20.1039,20.2945,1102853.11,0
+VYX.US,D,20200214,000000,20.2761,20.3559,20.1288,20.2025,1034670.21,0
+VYX.US,D,20200218,000000,20.1043,20.3006,19.7975,19.8344,1354005.14,0
+VYX.US,D,20200219,000000,19.9018,20.0184,19.6012,19.6994,1508876.33,0
+VYX.US,D,20200220,000000,19.6748,19.7975,19.3865,19.6196,1522255.37,0
+VYX.US,D,20200221,000000,19.4847,19.5276,19.1534,19.1902,1732792.69,0
+VYX.US,D,20200224,000000,18.4294,18.681,18.1779,18.184,1831749.99,0
+VYX.US,D,20200225,000000,18.2822,18.3006,17.0368,17.2393,2840444.52,0
+VYX.US,D,20200226,000000,17.3252,17.4356,16.5092,16.5276,1625473.49,0
+VYX.US,D,20200227,000000,16.0184,16.5215,15.6503,15.8282,1909210.85,0
+VYX.US,D,20200228,000000,15.1472,16.092,15.1472,15.4601,4452356.41,0
+VYX.US,D,20200302,000000,15.6933,15.9939,14.9202,15.9387,2623859.9,0
+VYX.US,D,20200303,000000,16.0613,16.2515,14.8712,15.2883,2344562.66,0
+VYX.US,D,20200304,000000,15.5399,15.7055,15.1779,15.4785,2651793.21,0
+VYX.US,D,20200305,000000,15.0429,15.2945,14.2638,14.3558,2467671.67,0
+VYX.US,D,20200306,000000,13.8098,14.4479,13.6564,14.2209,1910081.27,0
+VYX.US,D,20200309,000000,12.7853,13.2945,11.8834,11.8896,2825697.91,0
+VYX.US,D,20200310,000000,12.4969,13.5521,12.135,13.4969,3087743.23,0
+VYX.US,D,20200311,000000,12.9387,13.1582,11.8282,12.135,2950585.25,0
+VYX.US,D,20200312,000000,10.9632,11.2945,10.0429,10.0491,3209365.68,0
+VYX.US,D,20200313,000000,10.9387,11.5092,9.79761,11.5031,2998106.27,0
+VYX.US,D,20200316,000000,9.81595,10.2515,8.13497,8.13497,4003020.83,0
+VYX.US,D,20200317,000000,8.65031,8.65031,7.11656,7.53374,6066212.89,0
+VYX.US,D,20200318,000000,7.30061,8.38178,6.47239,7.22699,5276432.25,0
+VYX.US,D,20200319,000000,7.06748,9.71779,6.77301,9.17178,3306314.82,0
+VYX.US,D,20200320,000000,9.30675,9.6135,8.21472,8.23926,3791482.69,0
+VYX.US,D,20200323,000000,8.14724,8.90184,7.85276,8.44785,2182765.6,0
+VYX.US,D,20200324,000000,9.23926,10.0982,9.01227,9.74233,2540788.58,0
+VYX.US,D,20200325,000000,9.86503,10.6074,9.20245,10.1166,3142020.6,0
+VYX.US,D,20200326,000000,10.319,11.9448,10.2638,11.865,3533675.37,0
+VYX.US,D,20200327,000000,11.1534,12.1871,10.6687,11.2025,4478297.86,0
+VYX.US,D,20200330,000000,11.1779,11.1779,10.5153,10.9325,2096722.79,0
+VYX.US,D,20200331,000000,10.908,11.4417,10.5215,10.8589,3546076.41,0
+VYX.US,D,20200401,000000,10.2147,11.8589,10.1902,11.5399,5614999.55,0
+VYX.US,D,20200402,000000,11.3804,12.092,10.6933,11.2331,5297628.77,0
+VYX.US,D,20200403,000000,11.1534,11.3497,10.8037,11.1595,4585537.19,0
+VYX.US,D,20200406,000000,11.9877,12.5031,11.7178,12.184,2789102.78,0
+VYX.US,D,20200407,000000,13.2638,13.4479,11.6442,11.6626,3938510.32,0
+VYX.US,D,20200408,000000,11.9141,12.0675,11.3067,11.6564,3296342.48,0
+VYX.US,D,20200409,000000,11.8221,12.6258,11.6902,12.2822,6040814.23,0
+VYX.US,D,20200413,000000,12.2331,12.3313,11.4356,11.865,1709041.96,0
+VYX.US,D,20200414,000000,12.184,12.3325,11.2209,11.6319,2473115.87,0
+VYX.US,D,20200415,000000,11.0613,11.184,10.5031,10.9693,2065425.16,0
+VYX.US,D,20200416,000000,11.0184,11.0613,10.4571,10.7853,1565916.55,0
+VYX.US,D,20200417,000000,11.1777,11.9724,10.9816,11.8589,2263744,0
+VYX.US,D,20200420,000000,11.5092,11.773,11.2301,11.3865,1289209.38,0
+VYX.US,D,20200421,000000,10.9939,11.0552,10.6503,10.7362,1158080.77,0
+VYX.US,D,20200422,000000,11.1227,11.3374,10.7669,11.227,1393495.15,0
+VYX.US,D,20200423,000000,11.3006,11.6994,11.1411,11.1779,1218028.91,0
+VYX.US,D,20200424,000000,11.3129,11.4294,11.0491,11.3313,747757.61,0
+VYX.US,D,20200427,000000,11.4601,12.5767,11.4294,12.4049,1640735.18,0
+VYX.US,D,20200428,000000,12.773,12.9991,12.1595,12.6319,1905261.36,0
+VYX.US,D,20200429,000000,13.1902,13.6288,12.9877,13.4417,2279507.73,0
+VYX.US,D,20200430,000000,13.2331,13.5902,12.4663,12.589,2519823.52,0
+VYX.US,D,20200501,000000,12.1902,12.2699,10.8037,11.0552,3277162.27,0
+VYX.US,D,20200504,000000,10.8712,11.7178,10.6564,11.6442,2255528.8,0
+VYX.US,D,20200505,000000,11.9018,11.908,10.9939,11.1043,2187909.88,0
+VYX.US,D,20200506,000000,11.2209,11.3129,10.8037,10.8098,1623978.78,0
+VYX.US,D,20200507,000000,11.0245,11.9877,11.0245,11.9571,3286101.19,0
+VYX.US,D,20200508,000000,12.2393,12.3558,11.9049,12.0429,2427495.43,0
+VYX.US,D,20200511,000000,11.7546,11.7546,11.3497,11.3558,1696466.51,0
+VYX.US,D,20200512,000000,11.4417,11.5767,10.6196,10.6319,2576974.58,0
+VYX.US,D,20200513,000000,10.6196,10.7696,9.81595,9.93865,2485717.4,0
+VYX.US,D,20200514,000000,9.71166,10.1043,9.31288,9.94479,2844266.87,0
+VYX.US,D,20200515,000000,9.68098,10.1687,9.60123,10.0184,835904.75,0
+VYX.US,D,20200518,000000,10.6564,11.4049,10.5215,11.3252,1677038.54,0
+VYX.US,D,20200519,000000,11.2393,11.5337,10.7669,10.9325,1264247.56,0
+VYX.US,D,20200520,000000,11.3252,11.5951,11.2209,11.4601,2324409.34,0
+VYX.US,D,20200521,000000,11.3865,11.546,10.9202,11.1411,1385213.12,0
+VYX.US,D,20200522,000000,11.0736,11.0798,10.7055,10.9632,818440.93,0
+VYX.US,D,20200526,000000,11.4724,11.9325,11.4663,11.6564,1232011.05,0
+VYX.US,D,20200527,000000,11.8221,12.454,11.7485,12.3436,2374900.22,0
+VYX.US,D,20200528,000000,12.2699,12.2945,11.4172,11.4724,1886571.78,0
+VYX.US,D,20200529,000000,11.3374,11.5215,10.9755,11.0736,1497194.12,0
+VYX.US,D,20200601,000000,11.0429,12.184,11.0123,11.9509,2215729.09,0
+VYX.US,D,20200602,000000,12.1227,12.1227,11.6074,11.7669,1233152.05,0
+VYX.US,D,20200603,000000,11.9755,12.7362,11.865,12.6564,2771414.02,0
+VYX.US,D,20200604,000000,12.5337,12.773,12.1166,12.4356,2210669.57,0
+VYX.US,D,20200605,000000,13.1902,13.4356,12.8253,12.9448,1917652.62,0
+VYX.US,D,20200608,000000,13.2515,13.9632,13.0368,13.8957,2465648.84,0
+VYX.US,D,20200609,000000,13.4233,13.4601,12.589,13.0859,2158884.47,0
+VYX.US,D,20200610,000000,13.0491,13.0491,12.2086,12.3558,1496232.42,0
+VYX.US,D,20200611,000000,11.3926,11.681,10.6871,10.8773,2884281.74,0
+VYX.US,D,20200612,000000,11.4724,11.7117,10.9294,11.3804,1540734.68,0
+VYX.US,D,20200615,000000,10.8896,11.6748,10.6074,11.5399,1559898.59,0
+VYX.US,D,20200616,000000,12.2209,12.3282,11.5644,11.816,1341291.14,0
+VYX.US,D,20200617,000000,11.7791,11.8589,11.0736,11.0982,2247996.57,0
+VYX.US,D,20200618,000000,10.9816,11.4233,10.908,11.0184,1656308.2,0
+VYX.US,D,20200619,000000,11.135,11.2547,10.7975,10.9325,2845670.3,0
+VYX.US,D,20200622,000000,10.7914,11.1288,10.4724,10.6319,2196571.7,0
+VYX.US,D,20200623,000000,10.8037,10.9202,10.4387,10.6135,2780615.37,0
+VYX.US,D,20200624,000000,10.5153,10.5282,10.0552,10.2454,3011196.8,0
+VYX.US,D,20200625,000000,10.0613,10.4294,9.99448,10.4049,2665653.1,0
+VYX.US,D,20200626,000000,10.2822,10.3509,9.71779,9.95092,6616476.44,0
+VYX.US,D,20200629,000000,10.1288,11.0798,9.99387,11.0552,2939810.95,0
+VYX.US,D,20200630,000000,10.9755,11.0491,10.4847,10.6258,1899887.25,0
+VYX.US,D,20200701,000000,10.6319,10.8589,10.2331,10.411,2564702.31,0
+VYX.US,D,20200702,000000,10.7178,11.1718,10.6196,10.9264,2914624.19,0
+VYX.US,D,20200706,000000,11.2638,11.362,10.6871,10.7975,8426580.03,0
+VYX.US,D,20200707,000000,10.5644,10.6442,9.94479,9.99387,2924930.68,0
+VYX.US,D,20200708,000000,10.0245,10.0491,9.67178,9.92025,3212632.2,0
+VYX.US,D,20200709,000000,9.96933,10.0429,9.58896,9.92025,2088551.6,0
+VYX.US,D,20200710,000000,9.84049,10.2914,9.74239,10.2822,1625512.61,0
+VYX.US,D,20200713,000000,10.4294,10.7301,10.2638,10.3742,2322709.25,0
+VYX.US,D,20200714,000000,10.3374,10.4724,10.184,10.3497,1298868.76,0
+VYX.US,D,20200715,000000,10.6933,11.1534,10.6687,11.0675,2421012.92,0
+VYX.US,D,20200716,000000,10.9509,11.1595,10.7669,10.9264,1137653.61,0
+VYX.US,D,20200717,000000,10.9448,10.9939,10.6994,10.8528,1441135.16,0
+VYX.US,D,20200720,000000,10.7485,10.9141,10.4969,10.5767,1535502.38,0
+VYX.US,D,20200721,000000,10.6871,11.0429,10.638,10.8344,2826155.94,0
+VYX.US,D,20200722,000000,10.773,11.3252,10.7362,11.0061,1671938.27,0
+VYX.US,D,20200723,000000,10.9387,11.4908,10.8773,11.319,1756391.83,0
+VYX.US,D,20200724,000000,11.1411,11.3067,10.9202,10.9693,1171409.28,0
+VYX.US,D,20200727,000000,10.9202,11.0736,10.6196,10.7791,2188509.72,0
+VYX.US,D,20200728,000000,10.6871,10.7914,10.2086,10.2577,3150090.73,0
+VYX.US,D,20200729,000000,10.7485,11.7239,10.4939,11.6871,4331074.63,0
+VYX.US,D,20200730,000000,11.4417,11.4969,11.184,11.4908,1980456.52,0
+VYX.US,D,20200731,000000,11.3681,11.4663,10.9325,11.3067,2468385.61,0
+VYX.US,D,20200803,000000,11.3374,11.5153,11.1227,11.4908,1673584.57,0
+VYX.US,D,20200804,000000,11.4785,11.8067,11.4785,11.7607,1245787.81,0
+VYX.US,D,20200805,000000,11.8344,11.9448,11.6503,11.7607,1421400.75,0
+VYX.US,D,20200806,000000,11.7485,11.865,11.6319,11.7423,1268340.49,0
+VYX.US,D,20200807,000000,11.7607,12.3436,11.6748,12.3374,1638167.93,0
+VYX.US,D,20200810,000000,12.319,13.2025,12.319,13.0061,3381552.36,0
+VYX.US,D,20200811,000000,13.3067,13.8564,13.2331,13.4049,2694142.24,0
+VYX.US,D,20200812,000000,13.5583,13.6244,12.8957,13.135,1434681.99,0
+VYX.US,D,20200813,000000,13.0368,13.1104,12.8712,12.9571,983214.37,0
+VYX.US,D,20200814,000000,12.8098,13.1963,12.773,13,752554.7,0
+VYX.US,D,20200817,000000,12.9755,13.0184,12.7607,12.8957,1380204.13,0
+VYX.US,D,20200818,000000,12.9202,12.9693,12.6748,12.6994,1252694.12,0
+VYX.US,D,20200819,000000,12.7485,13.0491,12.6196,12.6564,746698.11,0
+VYX.US,D,20200820,000000,12.4724,12.6687,12.3374,12.3742,889828.41,0
+VYX.US,D,20200821,000000,12.2393,12.3926,12.2025,12.2699,1101319.28,0
+VYX.US,D,20200824,000000,12.3988,12.7117,12.2515,12.6564,862724.77,0
+VYX.US,D,20200825,000000,12.816,13,12.6656,12.8773,1017010.79,0
+VYX.US,D,20200826,000000,12.8589,12.8589,12.5368,12.6135,967106.71,0
+VYX.US,D,20200827,000000,12.7362,13.0675,12.681,12.9693,1107899.59,0
+VYX.US,D,20200828,000000,12.9693,13.1534,12.7423,12.9448,986487.41,0
+VYX.US,D,20200831,000000,12.8834,12.9448,12.5215,12.5399,1253008.71,0
+VYX.US,D,20200901,000000,12.4969,12.4969,12.2331,12.2945,2162744.31,0
+VYX.US,D,20200902,000000,12.4233,12.9755,12.3558,12.9141,1125236.27,0
+VYX.US,D,20200903,000000,12.9755,13.2209,12.2638,12.3926,1294762.79,0
+VYX.US,D,20200904,000000,12.5276,12.7055,12.1288,12.4294,980656.9,0
+VYX.US,D,20200908,000000,12.1656,12.319,11.9632,12.0061,1372363.83,0
+VYX.US,D,20200909,000000,12.184,12.3865,11.9693,12.2822,1189124.12,0
+VYX.US,D,20200910,000000,12.3988,12.6074,12.2393,12.4601,2788661.05,0
+VYX.US,D,20200911,000000,12.5276,12.6227,12.2945,12.5337,1636624.32,0
+VYX.US,D,20200914,000000,12.6442,12.9049,12.5644,12.7607,1586580.06,0
+VYX.US,D,20200915,000000,12.8405,12.8896,12.3926,12.4233,1453950.22,0
+VYX.US,D,20200916,000000,12.5215,13.1411,12.4939,12.5767,2037268.54,0
+VYX.US,D,20200917,000000,12.362,12.7485,12.1902,12.6933,1855699.58,0
+VYX.US,D,20200918,000000,12.7178,12.7178,12.2331,12.2515,3212969.61,0
+VYX.US,D,20200921,000000,11.9448,11.9509,11.3926,11.681,2608471.07,0
+VYX.US,D,20200922,000000,11.7239,12.0491,11.7239,12.0123,1429180.74,0
+VYX.US,D,20200923,000000,12.0429,12.3588,11.4724,11.4969,1668420.73,0
+VYX.US,D,20200924,000000,11.4479,11.8402,11.227,11.6564,1508436.23,0
+VYX.US,D,20200925,000000,11.6258,12.0613,11.6135,11.9264,1505432.14,0
+VYX.US,D,20200928,000000,12.2393,12.4018,12.0061,12.2883,1799710.71,0
+VYX.US,D,20200929,000000,13.092,13.546,13,13.5031,3972481.15,0
+VYX.US,D,20200930,000000,13.4908,13.7761,13.4724,13.5828,2317406.86,0
+VYX.US,D,20201001,000000,13.6871,13.8681,13.4294,13.5767,2180108.7,0
+VYX.US,D,20201002,000000,13.1472,13.7025,13.0798,13.6503,1448556.55,0
+VYX.US,D,20201005,000000,13.7975,14.1566,13.7055,14.0307,4579145.96,0
+VYX.US,D,20201006,000000,14.1779,14.3681,13.8773,13.8957,2838209.79,0
+VYX.US,D,20201007,000000,14.1104,14.3313,13.9816,14.227,2853984.93,0
+VYX.US,D,20201008,000000,14.411,14.8896,14.3632,14.8528,1862214.69,0
+VYX.US,D,20201009,000000,14.9202,15.0307,14.5337,14.6074,2309227.52,0
+VYX.US,D,20201012,000000,14.6319,14.6687,14.1779,14.2025,1211502.39,0
+VYX.US,D,20201013,000000,14.2638,14.3067,13.7546,13.7791,1254324.12,0
+VYX.US,D,20201014,000000,13.7423,13.9202,13.411,13.4294,1476902.25,0
+VYX.US,D,20201015,000000,13.2209,13.8894,13.2025,13.8282,793022.71,0
+VYX.US,D,20201016,000000,14.0982,14.1344,13.7791,13.8282,657387.15,0
+VYX.US,D,20201019,000000,13.8957,13.9571,13.3804,13.4233,1381548.88,0
+VYX.US,D,20201020,000000,13.5583,13.6012,13.2883,13.3558,929884.03,0
+VYX.US,D,20201021,000000,13.2945,13.4908,13.2209,13.2883,1529280.67,0
+VYX.US,D,20201022,000000,13.3558,13.9448,13.2699,13.8528,1451409.05,0
+VYX.US,D,20201023,000000,13.9939,13.9939,13.5399,13.6564,1014228.38,0
+VYX.US,D,20201026,000000,13.4969,13.4969,12.7362,12.9387,1621356.11,0
+VYX.US,D,20201027,000000,13.6135,13.7669,13.2454,13.4663,3188172.42,0
+VYX.US,D,20201028,000000,13.5521,13.5521,11.9939,12.0245,4026170.09,0
+VYX.US,D,20201029,000000,11.9571,12.6564,11.9018,12.4601,2030608.36,0
+VYX.US,D,20201030,000000,12.2699,12.5337,12.2454,12.4663,2227944.31,0
+VYX.US,D,20201102,000000,12.6074,12.7098,12.1043,12.1534,2749127.03,0
+VYX.US,D,20201103,000000,12.4601,12.7301,12.2822,12.6994,2710986.66,0
+VYX.US,D,20201104,000000,12.4785,12.7669,12.1166,12.2699,1455148.27,0
+VYX.US,D,20201105,000000,12.362,13.1994,12.3313,13.1902,1228094.16,0
+VYX.US,D,20201106,000000,13.1963,13.2945,12.9387,12.9632,1474519.19,0
+VYX.US,D,20201109,000000,14.3497,15.092,14.2025,14.454,2470690.43,0
+VYX.US,D,20201110,000000,14.5276,14.7055,14.0307,14.3681,1377252.2,0
+VYX.US,D,20201111,000000,14.3804,14.4172,13.8896,14.0123,1222105.54,0
+VYX.US,D,20201112,000000,13.8834,14.135,13.5863,13.6933,930845.73,0
+VYX.US,D,20201113,000000,13.9387,14.4356,13.8834,14.362,784336.44,0
+VYX.US,D,20201116,000000,14.8896,15.3006,14.6748,15.2393,2023605.88,0
+VYX.US,D,20201117,000000,14.9632,15.5706,14.6688,15.4417,1483676.53,0
+VYX.US,D,20201118,000000,15.5828,16,15.3374,15.3865,1955502.85,0
+VYX.US,D,20201119,000000,15.2209,15.9939,15.1534,15.9509,1864460.83,0
+VYX.US,D,20201120,000000,15.8466,16.0613,15.7086,15.9448,1228894.49,0
+VYX.US,D,20201123,000000,16.2086,16.8712,16.1656,16.8282,1611864.62,0
+VYX.US,D,20201124,000000,17.184,17.6925,16.908,17.4601,1892922.26,0
+VYX.US,D,20201125,000000,17.3558,17.7117,17.0859,17.4969,963954.29,0
+VYX.US,D,20201127,000000,17.5092,17.8037,17.3466,17.5644,534918.73,0
+VYX.US,D,20201130,000000,17.454,17.6933,16.8957,16.9755,2077474.12,0
+VYX.US,D,20201201,000000,17.9509,18.681,17.8528,18.411,3309767.16,0
+VYX.US,D,20201202,000000,18.2393,18.681,18.1657,18.5215,1958187.46,0
+VYX.US,D,20201203,000000,18.638,19.411,18.2945,19.2209,3060116.36,0
+VYX.US,D,20201204,000000,19.6319,21.7239,19.6012,21.4172,6494216.66,0
+VYX.US,D,20201207,000000,21.3436,21.6319,20.3252,20.4601,3119026.19,0
+VYX.US,D,20201208,000000,20.2454,20.546,19.9816,20.135,2330427.3,0
+VYX.US,D,20201209,000000,20.2515,21.0061,20.2454,20.6196,2575505.95,0
+VYX.US,D,20201210,000000,20.3067,20.9233,20.1779,20.7178,1543632.82,0
+VYX.US,D,20201211,000000,20.2454,20.8098,20.2454,20.5583,1344829.87,0
+VYX.US,D,20201214,000000,20.8589,20.9509,20.1779,20.2577,1219580.67,0
+VYX.US,D,20201215,000000,20.4479,20.7669,20.0123,20.7607,1827000.17,0
+VYX.US,D,20201216,000000,20.8405,21.1043,20.4663,20.6871,1321621.93,0
+VYX.US,D,20201217,000000,20.8589,21.5031,20.7239,21.4785,3515683.43,0
+VYX.US,D,20201218,000000,21.4724,21.4744,20.8466,20.9571,5327407.24,0
+VYX.US,D,20201221,000000,20.454,21.411,20.3926,21.2638,2961820.84,0
+VYX.US,D,20201222,000000,21.3681,21.7975,21.1595,21.6748,1992474.51,0
+VYX.US,D,20201223,000000,21.9325,22.3865,21.7117,22.319,3073645.36,0
+VYX.US,D,20201224,000000,22.3988,22.4724,22.1227,22.4294,549473,0
+VYX.US,D,20201228,000000,22.681,23.3681,22.5031,22.9693,2052813.85,0
+VYX.US,D,20201229,000000,22.9693,23.1411,22.3497,22.5276,2206966.21,0
+VYX.US,D,20201230,000000,22.5092,23.0368,22.4724,22.8528,1797340.69,0
+VYX.US,D,20201231,000000,22.8957,23.3067,22.5153,23.0491,1028696.26,0
+VYX.US,D,20210104,000000,23.1595,23.184,21.8742,22.2454,1899523.76,0
+VYX.US,D,20210105,000000,22.2393,23.0184,22.2025,22.8344,1996528.32,0
+VYX.US,D,20210106,000000,23.184,24.1043,22.8957,23.4172,4623113.58,0
+VYX.US,D,20210107,000000,23.9264,24.1104,22.9693,23.1595,3182354.95,0
+VYX.US,D,20210108,000000,23.5521,23.5675,22.7117,22.7975,2418732.55,0
+VYX.US,D,20210111,000000,22.0859,23.4417,21.7669,22.5521,3894105.86,0
+VYX.US,D,20210112,000000,22.7178,22.9877,22.4356,22.4969,2062109.74,0
+VYX.US,D,20210113,000000,22.4233,22.5337,21.4233,21.4601,4497090.13,0
+VYX.US,D,20210114,000000,21.7117,21.8528,21.0798,21.2086,4630424.13,0
+VYX.US,D,20210115,000000,21,21.0828,20.3129,20.8037,3172227.76,0
+VYX.US,D,20210119,000000,20.9816,21.0982,20.362,20.7546,2320202.31,0
+VYX.US,D,20210120,000000,20.7791,21.0061,20.454,20.8589,1834772.01,0
+VYX.US,D,20210121,000000,21.1104,21.1656,20.5583,20.8344,1712060.72,0
+VYX.US,D,20210122,000000,20.546,20.7485,20.2515,20.5092,1918801.77,0
+VYX.US,D,20210125,000000,21.9387,22.0491,20.4049,20.9018,3456351.43,0
+VYX.US,D,20210126,000000,21.227,21.2799,20.3804,20.411,2103827.96,0
+VYX.US,D,20210127,000000,20.2515,20.411,19.2147,20.3006,3238660.04,0
+VYX.US,D,20210128,000000,20.5276,20.9202,20.3006,20.6564,2554317.58,0
+VYX.US,D,20210129,000000,20.6503,20.7301,20.3129,20.4663,2341982.37,0
+VYX.US,D,20210201,000000,20.7607,21.5429,20.4969,21.2945,1602555.69,0
+VYX.US,D,20210202,000000,21.5706,22.0552,21.2515,21.773,1215927.84,0
+VYX.US,D,20210203,000000,21.7301,22.4233,21.5798,22.3681,1993564.98,0
+VYX.US,D,20210204,000000,22.3681,22.9018,22.3681,22.8282,1114248.44,0
+VYX.US,D,20210205,000000,23.1104,23.4908,22.5337,22.6994,1895310.21,0
+VYX.US,D,20210208,000000,22.7975,23.1595,22.6074,23.1166,1380080.25,0
+VYX.US,D,20210209,000000,22.8957,22.9939,21.9939,22.8221,2079961.5,0
+VYX.US,D,20210210,000000,21.5276,22.0552,20.7423,21.2761,4390924.97,0
+VYX.US,D,20210211,000000,21.3558,21.9467,21.2086,21.3006,1755568.68,0
+VYX.US,D,20210212,000000,20.9202,21.5,20.9202,21.4294,1008937.4,0
+VYX.US,D,20210216,000000,21.7362,22,21.1288,21.3865,1287843.44,0
+VYX.US,D,20210217,000000,21.1718,21.6196,20.9877,21.546,1113231.32,0
+VYX.US,D,20210218,000000,21.3129,21.5031,20.9755,21,1201401.28,0
+VYX.US,D,20210219,000000,21.1227,21.4847,21.0344,21.2515,1272889.82,0
+VYX.US,D,20210222,000000,20.9877,22.0123,20.9877,21.908,1753413.82,0
+VYX.US,D,20210223,000000,21.6258,21.7853,20.8957,21.7239,1083320.82,0
+VYX.US,D,20210224,000000,21.6687,22.6319,21.6687,22.5337,1666450.06,0
+VYX.US,D,20210225,000000,22.3926,22.3926,21.3497,21.6748,1588092.7,0
+VYX.US,D,20210226,000000,21.8221,21.9264,20.5092,21.3252,1949183.34,0
+VYX.US,D,20210301,000000,22.0429,22.4172,21.8282,22.2883,1494105.27,0
+VYX.US,D,20210302,000000,22.1472,22.4847,21.8804,22.1104,1234156.13,0
+VYX.US,D,20210303,000000,22.4294,22.681,21.8405,21.9632,1684825.05,0
+VYX.US,D,20210304,000000,21.8466,22.2699,20.6012,20.9509,2008999.45,0
+VYX.US,D,20210305,000000,21.2331,21.8589,20.319,21.8221,1226428.3,0
+VYX.US,D,20210308,000000,21.9448,23.4356,21.9448,22.6442,3353824.43,0
+VYX.US,D,20210309,000000,22.9632,23.1411,21.9755,22.0798,2896086.2,0
+VYX.US,D,20210310,000000,22.0613,22.6871,21.8834,22.5399,1499807.01,0
+VYX.US,D,20210311,000000,22.5767,22.9387,22.5215,22.6503,1333265.02,0
+VYX.US,D,20210312,000000,22.5031,22.816,22.4724,22.6687,1129286.82,0
+VYX.US,D,20210315,000000,22.6871,23.4908,22.4294,23.4049,2054406.36,0
+VYX.US,D,20210316,000000,23.4294,23.7607,22.7975,23.0613,2583851.55,0
+VYX.US,D,20210317,000000,23.0061,23.9877,22.6994,23.9755,2131334.21,0
+VYX.US,D,20210318,000000,23.8405,24.0491,22.8099,22.9264,1544125.08,0
+VYX.US,D,20210319,000000,22.8037,23.0613,22.2086,22.6503,2404033.21,0
+VYX.US,D,20210322,000000,22.6994,22.7835,22.184,22.2945,1279734.19,0
+VYX.US,D,20210323,000000,21.9264,22.4018,21.3865,21.6074,2408346.19,0
+VYX.US,D,20210324,000000,21.9264,22.2393,21.4294,21.4847,2098796.15,0
+VYX.US,D,20210325,000000,21.1902,22.5215,20.8006,22.3865,1785301.51,0
+VYX.US,D,20210326,000000,22.6135,23.2638,22.2393,23.2147,1639540.39,0
+VYX.US,D,20210329,000000,23.0613,23.319,22.4601,22.6196,1614982.81,0
+VYX.US,D,20210330,000000,22.6626,23.3497,22.4356,23.2638,1462719.62,0
+VYX.US,D,20210331,000000,23.3129,23.589,22.862,23.2822,1603763.52,0
+VYX.US,D,20210401,000000,23.5706,23.5706,22.8344,23.2761,1340172.96,0
+VYX.US,D,20210405,000000,23.6994,24.1166,23.4387,24.0429,2263398.44,0
+VYX.US,D,20210406,000000,23.8405,24.2025,23.6871,24.1288,2795187.57,0
+VYX.US,D,20210407,000000,24.1104,24.2454,23.4509,23.681,2060615.03,0
+VYX.US,D,20210408,000000,24.3988,24.416,23.7485,24.0982,2864025.73,0
+VYX.US,D,20210409,000000,23.8773,24.3681,23.6319,24.319,1589338.02,0
+VYX.US,D,20210412,000000,24.3313,24.9571,24.2337,24.8773,1809221.76,0
+VYX.US,D,20210413,000000,24.7362,24.7993,24.1963,24.6626,1633398.55,0
+VYX.US,D,20210414,000000,24.7117,25.6503,24.6687,24.9018,2813937.46,0
+VYX.US,D,20210415,000000,25.2331,25.2761,24.6196,24.8405,3187228.65,0
+VYX.US,D,20210416,000000,24.8466,25,24.5583,24.6564,2238720.24,0
+VYX.US,D,20210419,000000,24.5399,25.0491,24.3926,24.9448,1934713.83,0
+VYX.US,D,20210420,000000,24.8344,24.9387,24.4969,24.6564,1990013.21,0
+VYX.US,D,20210421,000000,24.5951,25.5483,24.3436,25.2945,1398600.31,0
+VYX.US,D,20210422,000000,25.3681,25.5092,24.9761,25.1288,2315918.67,0
+VYX.US,D,20210423,000000,25.2025,25.9325,24.9693,25.6871,1601703.2,0
+VYX.US,D,20210426,000000,25.8834,25.9816,25.6258,25.7423,1385576.61,0
+VYX.US,D,20210427,000000,25.8466,26.0368,25.5491,25.9387,2258083.01,0
+VYX.US,D,20210428,000000,26.9939,28.2699,26.7178,28.1963,6096602.61,0
+VYX.US,D,20210429,000000,28.2822,28.6994,27.7239,27.8589,3071466.05,0
+VYX.US,D,20210430,000000,27.6933,28.135,27.3681,28.0675,2491173.01,0
+VYX.US,D,20210503,000000,28.0982,28.7362,27.2699,28.4908,2773510.2,0
+VYX.US,D,20210504,000000,28.3313,28.8282,27.5337,28.6994,2099378.06,0
+VYX.US,D,20210505,000000,29,29.1043,28.4969,28.5706,1304606.36,0
+VYX.US,D,20210506,000000,28.6933,29.0982,28.0982,29.0429,1595160.38,0
+VYX.US,D,20210507,000000,29.0982,29.6564,28.8896,29.3436,1481234.79,0
+VYX.US,D,20210510,000000,30.0184,30.6748,29.6963,29.9939,3491401.32,0
+VYX.US,D,20210511,000000,29.2761,29.9632,28.8589,29.5706,2412711.33,0
+VYX.US,D,20210512,000000,29.2638,29.2945,27.4601,27.6933,2656230.07,0
+VYX.US,D,20210513,000000,27.7975,28.7638,27.5767,28.6442,2206263.68,0
+VYX.US,D,20210514,000000,28.8344,29.8237,28.6012,29.638,1512674.23,0
+VYX.US,D,20210517,000000,29.4601,30.454,29.1166,30.3067,2497927.73,0
+VYX.US,D,20210518,000000,30.2638,30.5387,29.6319,29.681,1905060.87,0
+VYX.US,D,20210519,000000,28.9693,29.3742,28.4908,29.2515,1424289.11,0
+VYX.US,D,20210520,000000,29.4479,29.8344,28.9755,29.7485,1396302.01,0
+VYX.US,D,20210521,000000,30.1718,30.6564,29.9141,30.1779,2869398.21,0
+VYX.US,D,20210524,000000,30.227,30.5031,29.8681,29.9264,1226672.8,0
+VYX.US,D,20210525,000000,30.1472,30.3497,29.5951,29.6135,1730851.36,0
+VYX.US,D,20210526,000000,29.6196,29.8528,29.4356,29.7669,1208855.27,0
+VYX.US,D,20210527,000000,30.0613,30.0613,29.6626,29.908,1620334.1,0
+VYX.US,D,20210528,000000,29.9632,29.9632,29.1104,29.5706,1180235.73,0
+VYX.US,D,20210601,000000,29.8834,30.0798,29.589,29.6933,1145326.02,0
+VYX.US,D,20210602,000000,29.7055,29.7423,29.0613,29.227,1615059.42,0
+VYX.US,D,20210603,000000,28.9202,28.9202,28.2945,28.5644,2346616.46,0
+VYX.US,D,20210604,000000,28.865,29.092,28.5767,28.9877,1250400.71,0
+VYX.US,D,20210607,000000,29.0613,29.6472,28.9571,29.2086,1233587.26,0
+VYX.US,D,20210608,000000,29.1411,30.092,29.1007,29.9816,1570183.89,0
+VYX.US,D,20210609,000000,30.0245,30.0307,29.4233,29.454,891378.54,0
+VYX.US,D,20210610,000000,29.7423,29.9448,28.9785,29.0798,1655377.47,0
+VYX.US,D,20210611,000000,29.1534,29.4601,28.9264,29.2086,1162429.61,0
+VYX.US,D,20210614,000000,29.2883,29.2883,28.2577,28.3497,1603054.47,0
+VYX.US,D,20210615,000000,28.3252,29.4908,28.2694,29.2883,2495287.13,0
+VYX.US,D,20210616,000000,29,29.1595,28.1227,28.3313,1126538.64,0
+VYX.US,D,20210617,000000,28.3804,28.5951,27.2239,27.638,1824533.98,0
+VYX.US,D,20210618,000000,27.2086,27.5521,26.6012,26.6871,2365397.32,0
+VYX.US,D,20210621,000000,27.1534,27.8098,27.1534,27.4663,1952953.53,0
+VYX.US,D,20210622,000000,27.2761,27.4233,26.8834,27.4172,2132605.61,0
+VYX.US,D,20210623,000000,27.2393,27.7546,27.1411,27.4785,2297553.46,0
+VYX.US,D,20210624,000000,27.7423,28.2393,27.5276,28.1963,1324748.27,0
+VYX.US,D,20210625,000000,28.3988,28.681,28.184,28.589,3823869.16,0
+VYX.US,D,20210628,000000,28.4724,28.589,27.5521,27.8466,2026039.47,0
+VYX.US,D,20210629,000000,27.9509,28.2454,27.6564,27.8773,1182230.85,0
+VYX.US,D,20210630,000000,27.9141,28.2515,27.7178,27.9816,1616413.95,0
+VYX.US,D,20210701,000000,28.1043,28.546,27.7975,28.3926,896715.16,0
+VYX.US,D,20210702,000000,28.5276,29.4049,28.2883,29.1963,2960419.04,0
+VYX.US,D,20210706,000000,29.5153,30.0245,27.9448,28.3681,2966836.35,0
+VYX.US,D,20210707,000000,28.3405,28.6756,27.6687,28.3804,1520980.71,0
+VYX.US,D,20210708,000000,27.6687,28.9571,27.2853,28.5521,1398362.33,0
+VYX.US,D,20210709,000000,28.8957,29,28.4601,28.7117,1448832.02,0
+VYX.US,D,20210712,000000,28.5828,28.6365,28.0552,28.2699,1884625.56,0
+VYX.US,D,20210713,000000,28.0368,28.2331,27.2761,27.3988,1795084.77,0
+VYX.US,D,20210714,000000,27.5215,27.8712,27.092,27.6626,1323157.39,0
+VYX.US,D,20210715,000000,27.4724,27.6074,27.1656,27.5153,943931.37,0
+VYX.US,D,20210716,000000,27.6994,27.7423,26.7454,26.8405,1609817.34,0
+VYX.US,D,20210719,000000,26.0123,26.6074,25.6258,26.1166,1995160.75,0
+VYX.US,D,20210720,000000,26.2883,27.4601,26.1104,27.1166,1843829.92,0
+VYX.US,D,20210721,000000,27.5521,27.9632,27.2699,27.865,1266640.4,0
+VYX.US,D,20210722,000000,27.908,27.908,26.7607,27.1595,1920464.37,0
+VYX.US,D,20210723,000000,27.4294,27.5092,27.0061,27.3558,744390.03,0
+VYX.US,D,20210726,000000,27.4233,27.7975,27.4233,27.6687,506383.95,0
+VYX.US,D,20210727,000000,27.3804,27.6135,27.0368,27.3252,666919.39,0
+VYX.US,D,20210728,000000,27.3313,27.6503,26.9755,27.3313,993080.76,0
+VYX.US,D,20210729,000000,27.5399,27.5399,26.7975,27.0736,1822224.27,0
+VYX.US,D,20210730,000000,27,27.2699,26.7487,27.2393,1657763.79,0
+VYX.US,D,20210802,000000,27.5031,28.6687,27.1779,27.2209,2323320.5,0
+VYX.US,D,20210803,000000,27.2454,27.4847,26.1472,27.092,2033801.53,0
+VYX.US,D,20210804,000000,25.0675,25.4908,23.3804,24.6687,8702891.11,0
+VYX.US,D,20210805,000000,24.9448,24.9693,23.816,24.3436,4587284.55,0
+VYX.US,D,20210806,000000,24.5951,25.4785,24.5644,25.3865,2193217.16,0
+VYX.US,D,20210809,000000,25.2454,25.3006,24.6074,24.7423,1877834.98,0
+VYX.US,D,20210810,000000,24.7853,25.7791,24.7393,25.7362,2317372.63,0
+VYX.US,D,20210811,000000,25.7362,27.3067,25.589,27.1411,2917959.17,0
+VYX.US,D,20210812,000000,27.362,27.6135,26.9117,26.9816,1576436.57,0
+VYX.US,D,20210813,000000,26.8712,26.9288,26.1963,26.6564,1142113.29,0
+VYX.US,D,20210816,000000,26.4969,26.4969,25.6442,26.1779,1343970.86,0
+VYX.US,D,20210817,000000,25.8834,25.9571,25.2883,25.6442,1786660.93,0
+VYX.US,D,20210818,000000,25.4294,25.6411,25.1411,25.1656,1176095.53,0
+VYX.US,D,20210819,000000,24.7362,24.8528,23.9632,24.5951,2435785.61,0
+VYX.US,D,20210820,000000,24.5583,25.1043,24.3865,25.0798,1594534.46,0
+VYX.US,D,20210823,000000,25.4663,25.5399,25.092,25.3681,840035.17,0
+VYX.US,D,20210824,000000,25.3313,26.0798,25.2577,25.9448,672872.15,0
+VYX.US,D,20210825,000000,25.8098,26.6994,25.8098,26.5951,1269435.85,0
+VYX.US,D,20210826,000000,26.6503,26.7178,26.1104,26.2025,668577.1,0
+VYX.US,D,20210827,000000,26.2147,27.2209,26.1099,27.1166,1595668.94,0
+VYX.US,D,20210830,000000,27.1534,27.1963,26.4049,26.4601,1360559.37,0
+VYX.US,D,20210831,000000,26.4294,26.4417,25.8896,26.0613,1472796.28,0
+VYX.US,D,20210901,000000,26.1288,26.1902,25.3558,25.9755,1152597.45,0
+VYX.US,D,20210902,000000,26.2393,26.3184,25.819,26.2209,1068900.21,0
+VYX.US,D,20210903,000000,26.1411,26.2362,25.5215,25.6319,1311931.58,0
+VYX.US,D,20210907,000000,25.4356,25.6319,25.184,25.4294,1454149.08,0
+VYX.US,D,20210908,000000,25.2945,25.5215,24.8712,24.9509,1274488.85,0
+VYX.US,D,20210909,000000,24.8344,25.2178,24.773,25.0552,1346223.52,0
+VYX.US,D,20210910,000000,25.2393,25.2933,24.1534,24.2454,1596514.91,0
+VYX.US,D,20210913,000000,24.5399,24.6994,24.1595,24.454,2539065.67,0
+VYX.US,D,20210914,000000,24.4785,24.5215,23.6503,23.8221,1852405.35,0
+VYX.US,D,20210915,000000,23.8466,24.2209,23.7239,24.1779,1339604.09,0
+VYX.US,D,20210916,000000,24.0736,24.3742,23.7975,24.0613,1548262.02,0
+VYX.US,D,20210917,000000,24.0307,24.135,23.5368,23.6933,2564221.46,0
+VYX.US,D,20210920,000000,23.0184,23.5706,22.9509,23.5583,1848524.32,0
+VYX.US,D,20210921,000000,23.9325,23.9325,22.9816,23.0245,1084075.51,0
+VYX.US,D,20210922,000000,23.3804,23.8957,23.2577,23.7423,1086958.98,0
+VYX.US,D,20210923,000000,23.9264,24.7485,23.8834,24.589,1496049.86,0
+VYX.US,D,20210924,000000,24.4785,24.6503,24.3006,24.4049,878025.58,0
+VYX.US,D,20210927,000000,24.411,24.9448,24.411,24.6319,1578345.3,0
+VYX.US,D,20210928,000000,24.4785,24.7822,23.8037,23.8589,1731180.62,0
+VYX.US,D,20210929,000000,23.9325,24.1595,23.6258,23.9509,1513210.5,0
+VYX.US,D,20210930,000000,24.227,24.4479,23.7239,23.7791,1648782.49,0
+VYX.US,D,20211001,000000,24.0429,25.227,23.8712,25.2209,2199442.13,0
+VYX.US,D,20211004,000000,25.2883,25.8098,24.9571,25.1104,2603302.34,0
+VYX.US,D,20211005,000000,25.3006,25.6196,24.8405,25.4172,3474814.44,0
+VYX.US,D,20211006,000000,25.1043,25.7914,24.9325,25.7178,1779642.15,0
+VYX.US,D,20211007,000000,25.8957,26.4294,25.8221,25.9264,1515655.5,0
+VYX.US,D,20211008,000000,25.9264,26.1442,25.2883,25.3006,700743.52,0
+VYX.US,D,20211011,000000,25.2883,25.5405,24.9264,24.9325,1003739.33,0
+VYX.US,D,20211012,000000,24.9816,25.5828,24.6748,25.3006,1346789.13,0
+VYX.US,D,20211013,000000,25.3374,25.7914,25.1779,25.5153,1084342.83,0
+VYX.US,D,20211014,000000,25.908,26.3681,25.7791,26.2577,1428341.29,0
+VYX.US,D,20211015,000000,26.5767,27.0491,26.4969,26.6258,1798590.9,0
+VYX.US,D,20211018,000000,26.4601,26.6012,25.8988,26.135,1076530.24,0
+VYX.US,D,20211019,000000,26.3067,26.4847,25.8589,26.4356,865246.38,0
+VYX.US,D,20211020,000000,26.5215,26.7301,26.1779,26.319,2699736.4,0
+VYX.US,D,20211021,000000,26.3436,26.9387,26.2331,26.9141,1517039.37,0
+VYX.US,D,20211022,000000,26.865,27.5031,26.6933,26.7362,2152243.85,0
+VYX.US,D,20211025,000000,26.6442,26.8282,25.9755,26.0307,2620366.81,0
+VYX.US,D,20211026,000000,26.3006,26.4632,25.2822,25.4601,3408863.01,0
+VYX.US,D,20211027,000000,24.7791,25.3742,23.8221,24.6626,5179145.7,0
+VYX.US,D,20211028,000000,24.546,24.773,24.0307,24.3804,3168764.01,0
+VYX.US,D,20211029,000000,24.3006,24.4969,24.0552,24.2577,2243654.25,0
+VYX.US,D,20211101,000000,24.2638,25.8896,24.2638,25.6442,2542130.07,0
+VYX.US,D,20211102,000000,25.5767,25.9018,25.2607,25.8773,1180724.73,0
+VYX.US,D,20211103,000000,25.6442,26.7117,25.4908,26.5828,1446662.49,0
+VYX.US,D,20211104,000000,26.7055,27.0429,25.819,25.9387,1244449.58,0
+VYX.US,D,20211105,000000,26.3129,27.0675,26.2945,26.9939,2135520.05,0
+VYX.US,D,20211108,000000,27.3252,27.3405,26.546,26.7975,1289563.09,0
+VYX.US,D,20211109,000000,26.7362,27.0982,26.4417,27.0859,940159.55,0
+VYX.US,D,20211110,000000,26.9877,27.3482,26.6074,26.7055,1131180.88,0
+VYX.US,D,20211111,000000,26.7853,27.0675,26.6319,26.7546,1473823.18,0
+VYX.US,D,20211112,000000,26.816,27.2209,26.7607,26.8589,729138.12,0
+VYX.US,D,20211115,000000,26.8712,26.9816,26.3804,26.3926,1401112.14,0
+VYX.US,D,20211116,000000,26.1779,26.4601,25.9448,25.9632,1891626.41,0
+VYX.US,D,20211117,000000,25.7423,25.8466,25.092,25.1472,1168235.67,0
+VYX.US,D,20211118,000000,25.1472,25.1748,24.5767,24.7975,1036502.33,0
+VYX.US,D,20211119,000000,25.1534,25.5092,24.8589,25.0245,1380665.42,0
+VYX.US,D,20211122,000000,24.9816,25.8037,24.773,25.5706,1517464.8,0
+VYX.US,D,20211123,000000,25.6442,26.3006,25.4908,26.0798,2075016.08,0
+VYX.US,D,20211124,000000,25.9939,26.7791,25.938,26.3681,1127661.71,0
+VYX.US,D,20211126,000000,25.2331,25.4601,24.362,24.8405,1368463.24,0
+VYX.US,D,20211129,000000,25.5276,25.8712,23.9816,24.5153,2075063.35,0
+VYX.US,D,20211130,000000,24.4172,24.638,23.7791,23.865,3238365.01,0
+VYX.US,D,20211201,000000,24.4049,24.9724,23.8589,23.8712,1939760.31,0
+VYX.US,D,20211202,000000,23.908,25.1779,23.8712,24.9571,1318656.96,0
+VYX.US,D,20211203,000000,25.3558,25.3558,24.454,24.7485,1320018.01,0
+VYX.US,D,20211206,000000,25.0245,26.0061,24.9509,25.4908,2491919.55,0
+VYX.US,D,20211207,000000,25.908,27.1104,25.908,26.6626,3162115.24,0
+VYX.US,D,20211208,000000,26.6196,27.1779,26.3436,27.1104,2820286.31,0
+VYX.US,D,20211209,000000,26.7301,28.1718,23.8099,24.6933,9537506.53,0
+VYX.US,D,20211210,000000,24.6933,25.5399,24.638,25.4785,1832380.8,0
+VYX.US,D,20211213,000000,25.4294,25.7362,25.0245,25.2393,2576726.82,0
+VYX.US,D,20211214,000000,24.8282,25.3497,23.8834,23.9693,2472325.32,0
+VYX.US,D,20211215,000000,23.8589,24.2393,23.0429,24.1043,2962450.02,0
+VYX.US,D,20211216,000000,24.2025,24.8896,23.7853,23.9325,3427436.86,0
+VYX.US,D,20211217,000000,23.8221,24.3865,23.2699,23.7669,4228290.09,0
+VYX.US,D,20211220,000000,23.2669,23.3129,22.5153,22.9141,2521166.64,0
+VYX.US,D,20211221,000000,23.2147,24.0613,23.1748,23.9632,1717465.8,0
+VYX.US,D,20211222,000000,23.9632,24.2025,23.7423,24.0307,870017.39,0
+VYX.US,D,20211223,000000,24.0307,24.2331,23.9632,24.1104,791131.91,0
+VYX.US,D,20211227,000000,24.0491,24.3988,23.589,24.3742,694508.77,0
+VYX.US,D,20211228,000000,24.227,24.5399,24.2086,24.3804,1146343.14,0
+VYX.US,D,20211229,000000,24.3681,24.5767,24.2178,24.4049,819092.93,0
+VYX.US,D,20211230,000000,24.4294,24.8896,24.4294,24.5583,1191122.5,0
+VYX.US,D,20211231,000000,24.5399,24.9141,24.2883,24.6626,1558045.28,0
+VYX.US,D,20220103,000000,24.9264,25.6871,24.7362,25.4663,2063438.19,0
+VYX.US,D,20220104,000000,25.908,26.3988,25.6534,26.3497,3108468.68,0
+VYX.US,D,20220105,000000,26.3313,26.8405,25.8098,25.8466,2289949.51,0
+VYX.US,D,20220106,000000,25.7423,26.1902,25.3129,25.6319,1519683.23,0
+VYX.US,D,20220107,000000,25.6258,25.8834,25.3313,25.4785,2383752.75,0
+VYX.US,D,20220110,000000,25.2147,25.6994,24.589,25.6074,1765803.45,0
+VYX.US,D,20220111,000000,25.6994,26.2699,25.2577,26.1288,1764025.12,0
+VYX.US,D,20220112,000000,26.3742,26.6871,25.681,26.1779,1926206.86,0
+VYX.US,D,20220113,000000,26.3436,26.6933,26.1902,26.319,1065473.95,0
+VYX.US,D,20220114,000000,26.0245,26.4663,25.8528,26.227,1057811.32,0
+VYX.US,D,20220118,000000,25.865,25.865,25.2393,25.411,1914355.13,0
+VYX.US,D,20220119,000000,25.3865,25.8221,24.7669,24.773,1608591.58,0
+VYX.US,D,20220120,000000,24.8589,25.6626,24.6503,24.6994,1475621.07,0
+VYX.US,D,20220121,000000,24.4417,24.8466,23.8712,24.0552,2122550.14,0
+VYX.US,D,20220124,000000,23.4663,23.7975,22.4356,23.6012,4472581.45,0
+VYX.US,D,20220125,000000,23.0736,23.6859,22.4233,23.3988,2545372.14,0
+VYX.US,D,20220126,000000,24.0184,24.5337,23.1963,23.2822,1532803.1,0
+VYX.US,D,20220127,000000,23.6748,23.8834,22.2883,22.4908,2128600.7,0
+VYX.US,D,20220128,000000,22.4785,22.7975,21.9448,22.7975,1964391.24,0
+VYX.US,D,20220131,000000,22.8282,23.362,22.7362,23.3497,2977741.05,0
+VYX.US,D,20220201,000000,23.2883,23.9724,23.2883,23.865,1641359.47,0
+VYX.US,D,20220202,000000,23.8466,24.1534,23.5031,23.6933,1077063.25,0
+VYX.US,D,20220203,000000,23.2945,23.7055,23.0613,23.1902,1175321.28,0
+VYX.US,D,20220204,000000,23.092,23.3558,22.319,22.9141,1392963.77,0
+VYX.US,D,20220207,000000,22.8528,22.908,22.3865,22.7914,1973621.93,0
+VYX.US,D,20220208,000000,22.9816,23.5951,22.7239,23.4969,2123298.31,0
+VYX.US,D,20220209,000000,25.8896,27,25.7669,26.8589,9734946.8,0
+VYX.US,D,20220210,000000,26.319,26.9816,25.9141,26.0798,3526778.84,0
+VYX.US,D,20220211,000000,26.0491,26.4172,25.5031,25.7669,3396419.59,0
+VYX.US,D,20220214,000000,25.5951,26.1502,25.1902,25.6871,4533152.25,0
+VYX.US,D,20220215,000000,25.7669,26.6994,25.5337,26.6135,3102382.26,0
+VYX.US,D,20220216,000000,26.454,27.3558,26.2761,27.1718,3040670.46,0
+VYX.US,D,20220217,000000,26.865,27.0307,26.2883,26.3742,2613983.73,0
+VYX.US,D,20220218,000000,26.3865,26.6319,25.5092,25.8528,2159957.01,0
+VYX.US,D,20220222,000000,25.681,25.8528,25.0982,25.1779,2065079.6,0
+VYX.US,D,20220223,000000,25.3558,25.5583,24.5337,24.589,1809862.35,0
+VYX.US,D,20220224,000000,23.5092,25.0675,23.4356,24.9693,3270273.89,0
+VYX.US,D,20220225,000000,24.9693,25.5276,24.9693,25.2822,1839471.3,0
+VYX.US,D,20220228,000000,24.8589,25.3497,24.4417,24.8589,1402760.07,0
+VYX.US,D,20220301,000000,24.6687,24.7546,23.2822,23.4908,2343087.51,0
+VYX.US,D,20220302,000000,23.8896,24.8497,23.8896,24.6626,1679468.87,0
+VYX.US,D,20220303,000000,24.7607,24.9264,23.9448,24.1166,1170043.34,0
+VYX.US,D,20220304,000000,23.6258,23.6687,22.2853,22.4049,2723156.24,0
+VYX.US,D,20220307,000000,22.4908,22.5828,21.0798,21.0859,2097542.68,0
+VYX.US,D,20220308,000000,21.2577,22.7043,21.0429,22,2107169.46,0
+VYX.US,D,20220309,000000,22.7239,23.5583,22.684,23.3374,1855282.3,0
+VYX.US,D,20220310,000000,22.6748,23.1779,22.4724,23.1288,1330502.17,0
+VYX.US,D,20220311,000000,23.454,23.7669,22.9632,22.9877,927874.24,0
+VYX.US,D,20220314,000000,23.2577,23.3282,22.3497,22.6196,1065011.03,0
+VYX.US,D,20220315,000000,22.7055,22.8589,21.9202,22.3865,1410491.16,0
+VYX.US,D,20220316,000000,22.8221,23.7791,22.7423,23.7607,1262148.12,0
+VYX.US,D,20220317,000000,23.5153,24.2025,23.3497,24.1902,1961657.73,0
+VYX.US,D,20220318,000000,24.0982,24.8282,23.8742,24.7607,2973851.87,0
+VYX.US,D,20220321,000000,24.4663,24.8037,24.2454,24.4479,1198384.15,0
+VYX.US,D,20220322,000000,24.6933,25.4233,24.6933,25.2822,2856832.54,0
+VYX.US,D,20220323,000000,24.9141,25.3681,24.7301,24.9448,1153283.68,0
+VYX.US,D,20220324,000000,25.1534,25.3804,24.6564,25.227,1612006.43,0
+VYX.US,D,20220325,000000,25.362,25.5644,25.1472,25.4908,1328078.36,0
+VYX.US,D,20220328,000000,25.227,25.3867,24.5828,25,1461979.6,0
+VYX.US,D,20220329,000000,25.454,26.0675,25.4387,25.8589,2015765.58,0
+VYX.US,D,20220330,000000,25.5767,25.7515,24.9816,25.0736,980298.3,0
+VYX.US,D,20220331,000000,24.8098,25.2331,24.6442,24.6564,1295538.67,0
+VYX.US,D,20220401,000000,24.8528,25.1472,24.4791,24.6871,2797508.69,0
+VYX.US,D,20220404,000000,24.6503,24.9448,24.454,24.6564,1424362.46,0
+VYX.US,D,20220405,000000,24.4172,24.6196,23.6933,23.7546,2705136.59,0
+VYX.US,D,20220406,000000,23.4294,23.6626,22.865,23.3067,2536046.91,0
+VYX.US,D,20220407,000000,23.4294,23.5521,22.3988,23.319,3217540.13,0
+VYX.US,D,20220408,000000,23.2761,24.0675,22.7546,23.6871,2021221.19,0
+VYX.US,D,20220411,000000,23.6258,24.1779,23.2699,23.4785,1424796.04,0
+VYX.US,D,20220412,000000,23.5521,24.0675,23.3436,23.7607,2108087.15,0
+VYX.US,D,20220413,000000,23.4969,24.8282,23.3742,24.7117,2261533.72,0
+VYX.US,D,20220414,000000,24.816,25.1472,24.7025,24.8037,1455193.91,0
+VYX.US,D,20220418,000000,24.6564,25.3374,24.6012,25.2822,1395310.97,0
+VYX.US,D,20220419,000000,25.4479,26.3313,25.1104,26.0859,2140669.22,0
+VYX.US,D,20220420,000000,26.3804,26.8712,26.2239,26.2577,1617988.53,0
+VYX.US,D,20220421,000000,26.5644,26.7239,25.5521,25.7055,1800048.12,0
+VYX.US,D,20220422,000000,25.4969,25.7301,24.6626,24.7423,2276262.4,0
+VYX.US,D,20220425,000000,24.3926,24.6748,23.773,24.546,3315454.23,0
+VYX.US,D,20220426,000000,24.092,24.1043,22.7914,22.9141,3773916.18,0
+VYX.US,D,20220427,000000,17.2945,18.8834,17.1779,17.589,18253641.39,0
+VYX.US,D,20220428,000000,17.7975,19.8037,17.7975,19.5583,10039652.48,0
+VYX.US,D,20220429,000000,19.2515,23.0798,19.1656,21.4908,16111792.05,0
+VYX.US,D,20220502,000000,21.1227,21.589,20.5767,21.3067,4427958.57,0
+VYX.US,D,20220503,000000,21.135,21.6012,20.7362,21.3067,2824315.67,0
+VYX.US,D,20220504,000000,21.4908,22.1779,20.7179,22.0859,1938497.06,0
+VYX.US,D,20220505,000000,21.7853,21.908,21.0859,21.6074,2355959.62,0
+VYX.US,D,20220506,000000,21.454,21.7607,20.6012,21.3865,2651007.55,0
+VYX.US,D,20220509,000000,20.8528,21.0368,20.0675,20.3067,2489228.42,0
+VYX.US,D,20220510,000000,20.5828,20.7607,19.2331,19.865,3829231.86,0
+VYX.US,D,20220511,000000,19.7853,20.3313,19.1963,19.227,3354569.34,0
+VYX.US,D,20220512,000000,19.1043,19.5276,18.7086,19.4233,2876873.39,0
+VYX.US,D,20220513,000000,19.7546,20.7546,19.7546,20.6626,3258301.54,0
+VYX.US,D,20220516,000000,20.5828,20.9325,20.3252,20.5399,1532587.94,0
+VYX.US,D,20220517,000000,21.2209,21.7239,20.7546,21.6933,3086714.7,0
+VYX.US,D,20220518,000000,21.3926,21.4663,19.8957,20.1718,2866534.3,0
+VYX.US,D,20220519,000000,20.1288,20.6626,19.9939,20.2883,3313587.88,0
+VYX.US,D,20220520,000000,20.4847,20.5521,19.0675,19.7362,4453885.35,0
+VYX.US,D,20220523,000000,19.9264,20.546,19.6135,20.3129,2934264.06,0
+VYX.US,D,20220524,000000,19.9018,20.0337,18.8589,19.3129,2922849.17,0
+VYX.US,D,20220525,000000,19.227,20.0859,19.227,19.9448,3368054.33,0
+VYX.US,D,20220526,000000,20.0184,21.092,20.0184,20.8896,3213463.5,0
+VYX.US,D,20220527,000000,21.2025,21.6748,21.1963,21.4601,2780982.12,0
+VYX.US,D,20220531,000000,21.4724,21.7239,20.9018,21.2822,3468405.28,0
+VYX.US,D,20220601,000000,21.4294,21.6994,20.5521,20.816,2233621.6,0
+VYX.US,D,20220602,000000,20.6258,21.3681,20.5828,21.3067,1354296.91,0
+VYX.US,D,20220603,000000,21.0613,21.2577,20.681,21.0491,2165365.35,0
+VYX.US,D,20220606,000000,21.2945,21.5521,20.8466,21.0675,2115678.06,0
+VYX.US,D,20220607,000000,20.8221,21.3252,20.6748,21.184,1570800.03,0
+VYX.US,D,20220608,000000,20.865,21.3742,20.5521,20.5706,2986932.62,0
+VYX.US,D,20220609,000000,20.4417,20.7147,20.0859,20.1043,2138628.46,0
+VYX.US,D,20220610,000000,19.6319,20.0552,19.3006,19.5583,2252472.55,0
+VYX.US,D,20220613,000000,18.7914,18.9448,17.816,18.227,3727899.65,0
+VYX.US,D,20220614,000000,18.2945,19.3742,18.1288,19.0491,5929371.13,0
+VYX.US,D,20220615,000000,19.4479,20.2791,19.2086,19.865,5273335.25,0
+VYX.US,D,20220616,000000,19.2393,19.4908,18.1656,18.4294,4579357.86,0
+VYX.US,D,20220617,000000,18.7117,19.4325,18.2239,19.0245,7528145.22,0
+VYX.US,D,20220621,000000,19.4049,19.7393,18.7669,18.8405,5319311.03,0
+VYX.US,D,20220622,000000,18.4601,19.3773,18.3988,19.0307,4488428.31,0
+VYX.US,D,20220623,000000,19.0061,19.3742,18.4356,19.3006,3738864.66,0
+VYX.US,D,20220624,000000,19.6687,20.3313,19.4479,20.3067,7097344.37,0
+VYX.US,D,20220627,000000,20.2454,20.5583,19.9141,20.2454,3874798.51,0
+VYX.US,D,20220628,000000,20.4601,20.6871,19.1902,19.1963,3767619.49,0
+VYX.US,D,20220629,000000,18.9939,19.3252,17.8221,19.0798,9753466.86,0
+VYX.US,D,20220630,000000,18.6319,19.1166,18.3742,19.0859,2401563.76,0
+VYX.US,D,20220701,000000,19.1104,19.3006,18.2454,18.638,2785446.69,0
+VYX.US,D,20220705,000000,18.2454,18.9847,17.816,18.9448,2322331.09,0
+VYX.US,D,20220706,000000,18.9448,19.1074,18.2117,18.5031,2314107.74,0
+VYX.US,D,20220707,000000,18.773,19.1718,18.5583,18.9693,1537153.57,0
+VYX.US,D,20220708,000000,18.8896,19.2331,18.546,18.816,1726967.07,0
+VYX.US,D,20220711,000000,18.4356,18.6258,17.908,18.0184,3898576.95,0
+VYX.US,D,20220712,000000,18.0982,18.5358,18.0613,18.2699,2155648.92,0
+VYX.US,D,20220713,000000,17.8466,18.0798,17.4848,17.5399,2425433.48,0
+VYX.US,D,20220714,000000,17.0184,17.184,16.5951,16.8957,3641157.57,0
+VYX.US,D,20220715,000000,17.1595,17.7362,16.9018,17.589,4147706.15,0
+VYX.US,D,20220718,000000,17.9264,18.6258,17.7209,17.8528,4371534.49,0
+VYX.US,D,20220719,000000,19.5092,20.6196,19.2025,20.1104,14290410.49,0
+VYX.US,D,20220720,000000,19.8896,20.3435,19.4172,19.8037,5321294.74,0
+VYX.US,D,20220721,000000,19.5092,20.0706,19.4479,20.0491,3491843.05,0
+VYX.US,D,20220722,000000,19.9693,20.1748,19.3558,19.4479,3038652.52,0
+VYX.US,D,20220725,000000,19.4969,19.4969,18.9417,19.0675,4096383.97,0
+VYX.US,D,20220726,000000,18.9264,19.1411,18.7178,18.773,4137557.77,0
+VYX.US,D,20220727,000000,19.0184,19.2853,18.7301,19.2454,4985868.45,0
+VYX.US,D,20220728,000000,19.227,20.2699,18.8221,20.0736,5676232.13,0
+VYX.US,D,20220729,000000,20.0491,20.2393,19.4847,19.908,4109947.2,0
+VYX.US,D,20220801,000000,19.6994,20.5767,19.4601,20.2945,3548788.73,0
+VYX.US,D,20220802,000000,20.0429,20.5767,19.9755,20.411,2655129.82,0
+VYX.US,D,20220803,000000,20.5828,20.9816,20.2393,20.8896,3043594.68,0
+VYX.US,D,20220804,000000,20.865,21.2025,20.319,20.908,5880044.07,0
+VYX.US,D,20220805,000000,20.5521,21.2883,20.2147,21.0429,4070418.07,0
+VYX.US,D,20220808,000000,21.2393,21.4908,20.908,21.0368,1789182.54,0
+VYX.US,D,20220809,000000,20.8589,20.9939,20.5399,20.6871,1670091.48,0
+VYX.US,D,20220810,000000,21.3436,21.3497,20.9693,21.135,2693817.87,0
+VYX.US,D,20220811,000000,21.2761,21.5644,21.0736,21.092,2692926.26,0
+VYX.US,D,20220812,000000,21.3067,21.7301,21.1411,21.3926,2830439.58,0
+VYX.US,D,20220815,000000,21.0736,21.2945,20.4294,20.5644,3022161.81,0
+VYX.US,D,20220816,000000,20.4049,21.138,20.3436,20.7975,2853137.33,0
+VYX.US,D,20220817,000000,20.4356,20.5399,19.8969,20.227,2546857.07,0
+VYX.US,D,20220818,000000,20.184,20.4969,20.0491,20.4233,1339160.73,0
+VYX.US,D,20220819,000000,20.0982,20.2325,19.8834,20.1043,2503992.96,0
+VYX.US,D,20220822,000000,19.7669,19.7669,19.1411,19.2025,2266852.41,0
+VYX.US,D,20220823,000000,19.184,19.6687,19.1411,19.4233,2131211.96,0
+VYX.US,D,20220824,000000,19.4479,19.7669,19.3804,19.5153,1370621.36,0
+VYX.US,D,20220825,000000,19.6442,20.9796,19.6442,20.8221,7287275.23,0
+VYX.US,D,20220826,000000,20.9325,21.0061,19.454,19.4724,4610872.28,0
+VYX.US,D,20220829,000000,19.2331,19.6871,19.1534,19.3988,2424373.98,0
+VYX.US,D,20220830,000000,19.6564,19.7507,19.0061,19.1411,1873468.21,0
+VYX.US,D,20220831,000000,19.1534,19.3374,18.9969,19.0491,1893786.16,0
+VYX.US,D,20220901,000000,18.8344,18.9939,18.3804,18.908,1858146.21,0
+VYX.US,D,20220902,000000,19.1288,19.3558,18.6564,18.7362,1733643.55,0
+VYX.US,D,20220906,000000,18.681,18.7393,18.2699,18.3313,1679032.03,0
+VYX.US,D,20220907,000000,18.1595,18.8957,18.1043,18.8589,1858460.8,0
+VYX.US,D,20220908,000000,18.6196,19.0675,18.5399,19.0368,1330559.22,0
+VYX.US,D,20220909,000000,19.3804,19.7239,19.2699,19.7178,1677183.61,0
+VYX.US,D,20220912,000000,19.9387,20.1411,19.5951,19.8834,1588893.03,0
+VYX.US,D,20220913,000000,19.0184,19.3497,18.2945,18.3129,2974458.23,0
+VYX.US,D,20220914,000000,18.3252,18.4294,17.681,18.3006,2391283.35,0
+VYX.US,D,20220915,000000,18.0736,18.4563,17.773,17.8589,2325592.72,0
+VYX.US,D,20220916,000000,14.184,14.4356,13.2761,14.2331,22117942.7,0
+VYX.US,D,20220919,000000,13.8098,14.1902,13.6135,14.1902,8239439.73,0
+VYX.US,D,20220920,000000,13.9939,14.0859,13.4172,13.6319,5266727.23,0
+VYX.US,D,20220921,000000,13.6994,14.135,13.4724,13.4908,4473953.91,0
+VYX.US,D,20220922,000000,13.362,13.454,13.092,13.2699,4208213.38,0
+VYX.US,D,20220923,000000,13.0123,13.1411,12.6503,12.7914,3599874.56,0
+VYX.US,D,20220926,000000,12.7975,13.0982,12.5859,12.681,2731255.71,0
+VYX.US,D,20220927,000000,12.8712,13.0675,12.4601,12.5583,2443441.72,0
+VYX.US,D,20220928,000000,12.5951,12.7699,12.4969,12.5951,3304921.17,0
+VYX.US,D,20220929,000000,12.3006,12.4417,11.6656,11.908,4149792.55,0
+VYX.US,D,20220930,000000,11.8957,12.1902,11.6411,11.6626,2749422.06,0
+VYX.US,D,20221003,000000,11.8834,12.4294,11.773,12.3804,4165313.41,0
+VYX.US,D,20221004,000000,12.7178,12.9264,12.6135,12.7607,4136873.17,0
+VYX.US,D,20221005,000000,12.3926,12.6779,12.2699,12.5767,2450229.04,0
+VYX.US,D,20221006,000000,12.4479,12.589,12.2883,12.3926,2640102.85,0
+VYX.US,D,20221007,000000,12.1227,12.2393,11.4969,11.8528,3337791.75,0
+VYX.US,D,20221010,000000,11.8589,11.908,11.5368,11.6074,2224994.01,0
+VYX.US,D,20221011,000000,11.5337,11.7086,11.1626,11.4908,2705989.08,0
+VYX.US,D,20221012,000000,11.4908,11.638,11.2883,11.5215,2824045.09,0
+VYX.US,D,20221013,000000,11.2209,11.908,11.0798,11.6871,2972324.56,0
+VYX.US,D,20221014,000000,11.7975,11.8896,11.3896,11.4356,1803764.52,0
+VYX.US,D,20221017,000000,11.7791,12.1411,11.7331,12,3300119.19,0
+VYX.US,D,20221018,000000,12.3988,12.5767,11.9356,12.0245,2123433.6,0
+VYX.US,D,20221019,000000,11.8405,11.9939,11.5153,11.6748,2147409.27,0
+VYX.US,D,20221020,000000,11.7301,12,11.546,11.6319,2434931.49,0
+VYX.US,D,20221021,000000,11.5767,11.8865,11.5153,11.8712,2679710.22,0
+VYX.US,D,20221024,000000,11.8773,11.9571,11.4479,11.8896,2430633.18,0
+VYX.US,D,20221025,000000,12.0736,12.5828,11.9325,12.454,4105736.91,0
+VYX.US,D,20221026,000000,12.4601,13.0061,11.9325,12.6196,4533748.83,0
+VYX.US,D,20221027,000000,12.6871,12.9571,12.4908,12.546,2665164.1,0
+VYX.US,D,20221028,000000,12.4724,13,12.4294,12.9939,1529704.47,0
+VYX.US,D,20221031,000000,12.8773,13.135,12.8282,13.0429,1893005.39,0
+VYX.US,D,20221101,000000,13.3374,13.3712,13.0123,13.1043,2193632.81,0
+VYX.US,D,20221102,000000,13.0245,13.1288,12.4264,12.4601,1654083.25,0
+VYX.US,D,20221103,000000,12.2699,12.454,11.9939,12.3129,2074383.64,0
+VYX.US,D,20221104,000000,12.6258,12.6687,12.0061,12.3436,2519945.77,0
+VYX.US,D,20221107,000000,12.5828,12.7822,12.2638,12.7791,3057974.54,0
+VYX.US,D,20221108,000000,12.8344,13.0368,12.4877,12.7055,1628880.19,0
+VYX.US,D,20221109,000000,12.5276,12.7975,12.4141,12.6626,2071668.06,0
+VYX.US,D,20221110,000000,13.3988,13.6503,13.3313,13.6319,2570218.23,0
+VYX.US,D,20221111,000000,14.0245,14.2209,13.7117,14.1534,3269220.91,0
+VYX.US,D,20221114,000000,13.9264,14.0675,13.6074,13.6135,2663450.97,0
+VYX.US,D,20221115,000000,13.9509,14.2699,13.865,14.2209,3322202.43,0
+VYX.US,D,20221116,000000,13.9816,14.1104,13.5706,13.6258,1217168.27,0
+VYX.US,D,20221117,000000,13.3374,13.5706,13.135,13.5399,986469.48,0
+VYX.US,D,20221118,000000,13.8037,13.8344,13.3129,13.4601,1078937.75,0
+VYX.US,D,20221121,000000,13.2945,13.5844,13.2822,13.5583,1463981.24,0
+VYX.US,D,20221122,000000,13.6258,14.1748,13.5706,14.1043,1668971.67,0
+VYX.US,D,20221123,000000,13.9816,14.3067,13.8773,14.1595,1336741.81,0
+VYX.US,D,20221125,000000,14.1534,14.4417,14.0798,14.3926,670148.42,0
+VYX.US,D,20221128,000000,14.2025,14.4049,14.0613,14.1166,1249218.96,0
+VYX.US,D,20221129,000000,14.1288,14.319,14.0491,14.1595,1171981.41,0
+VYX.US,D,20221130,000000,14.1166,14.6681,13.9479,14.6442,2349089.17,0
+VYX.US,D,20221201,000000,14.6626,14.8252,14.546,14.5828,1263649.35,0
+VYX.US,D,20221202,000000,14.2883,14.592,14.2147,14.5092,1630539.53,0
+VYX.US,D,20221205,000000,14.2761,14.362,13.9448,14.2393,1420941.09,0
+VYX.US,D,20221206,000000,14.227,14.2331,13.7914,13.9877,1716893.67,0
+VYX.US,D,20221207,000000,13.8344,14.2147,13.6902,14.0307,1337049.88,0
+VYX.US,D,20221208,000000,14.2454,14.4908,14.1656,14.4172,1377674.37,0
+VYX.US,D,20221209,000000,14.2638,14.4356,14.1104,14.2086,1353780.2,0
+VYX.US,D,20221212,000000,14.1779,14.6626,14.0859,14.6442,1123554.11,0
+VYX.US,D,20221213,000000,15.2577,15.3313,14.4847,14.589,1537461.64,0
+VYX.US,D,20221214,000000,14.546,14.7546,14.3098,14.5828,3623240.61,0
+VYX.US,D,20221215,000000,14.2699,14.4847,14.0184,14.1963,1806553.45,0
+VYX.US,D,20221216,000000,13.9693,14.4356,13.9693,14.3804,4047148.19,0
+VYX.US,D,20221219,000000,14.362,14.4417,13.7669,13.8589,1630505.3,0
+VYX.US,D,20221220,000000,13.7546,14.1043,13.7546,14.0429,969967.36,0
+VYX.US,D,20221221,000000,14.1656,14.4049,14.135,14.2761,1326070.2,0
+VYX.US,D,20221222,000000,14.0798,14.0798,13.6258,14.0123,1762131.06,0
+VYX.US,D,20221223,000000,14.0245,14.2515,13.8958,14.2454,896426.65,0
+VYX.US,D,20221227,000000,14.1902,14.3681,14.092,14.362,1260252.43,0
+VYX.US,D,20221228,000000,14.2638,14.362,13.8834,13.8896,823581.95,0
+VYX.US,D,20221229,000000,13.9264,14.4049,13.9264,14.3252,1023062.98,0
+VYX.US,D,20221230,000000,14.0982,14.3926,14.0429,14.362,928925.59,0
+VYX.US,D,20230103,000000,14.5706,14.8466,14.2761,14.4969,1797950.31,0
+VYX.US,D,20230104,000000,14.6626,14.9202,14.5368,14.7178,1875168.3,0
+VYX.US,D,20230105,000000,14.5276,14.6994,14.2393,14.6748,1169798.84,0
+VYX.US,D,20230106,000000,14.7975,15.1258,14.5215,14.9755,1488804.51,0
+VYX.US,D,20230109,000000,15.0675,15.2883,14.9448,15.0245,1369354.85,0
+VYX.US,D,20230110,000000,14.9202,15.2515,14.8528,15.227,742900.21,0
+VYX.US,D,20230111,000000,15.2822,15.4847,15.2699,15.4417,1355472.14,0
+VYX.US,D,20230112,000000,15.5399,15.7331,15.2822,15.6871,1341801.33,0
+VYX.US,D,20230113,000000,15.4601,15.7485,15.3955,15.7117,1098354.31,0
+VYX.US,D,20230117,000000,15.6748,15.9018,15.6442,15.7362,1257789.5,0
+VYX.US,D,20230118,000000,15.8344,16.0307,15.7362,15.8712,2137480.94,0
+VYX.US,D,20230119,000000,15.7423,15.8067,15.6012,15.7607,1845582.17,0
+VYX.US,D,20230120,000000,15.7853,16.1718,15.6626,16.1411,1505383.24,0
+VYX.US,D,20230123,000000,16.2086,16.4601,16.1656,16.454,2110548.45,0
+VYX.US,D,20230124,000000,16.2699,16.454,16.0675,16.0736,827110.9,0
+VYX.US,D,20230125,000000,15.8589,16.3252,15.8221,16.1963,908943.42,0
+VYX.US,D,20230126,000000,16.362,16.6258,16.2393,16.6012,931650.95,0
+VYX.US,D,20230127,000000,16.5153,16.6933,16.4755,16.6074,1227918.12,0
+VYX.US,D,20230130,000000,16.3742,16.6012,16.2977,16.4233,663100.3,0
+VYX.US,D,20230131,000000,16.4601,16.8282,16.3589,16.8221,1245703.05,0
+VYX.US,D,20230201,000000,16.8221,17.2914,16.6994,17.2209,2002203.98,0
+VYX.US,D,20230202,000000,17.4847,17.6748,17.2822,17.454,1651537.19,0
+VYX.US,D,20230203,000000,17.1411,17.5552,17.112,17.4172,1310391.23,0
+VYX.US,D,20230206,000000,17.1963,17.2822,16.7055,16.9387,1761161.21,0
+VYX.US,D,20230207,000000,16.9387,17.1933,16.7362,17.0184,2136502.94,0
+VYX.US,D,20230208,000000,17.2393,17.8344,16.1227,16.908,1943704.91,0
+VYX.US,D,20230209,000000,17.0982,17.3006,16.3436,16.3558,1468028.53,0
+VYX.US,D,20230210,000000,16.1963,16.3374,16.0675,16.2331,1862115.26,0
+VYX.US,D,20230213,000000,16.1963,16.5337,16.0859,16.5215,1069222.95,0
+VYX.US,D,20230214,000000,16.3926,16.6258,16.2331,16.454,1347607.39,0
+VYX.US,D,20230215,000000,16.2699,16.9018,16.2638,16.8405,888126.69,0
+VYX.US,D,20230216,000000,16.4908,16.7975,16.4049,16.4969,1301111.64,0
+VYX.US,D,20230217,000000,16.411,16.5,16.135,16.4479,1139430.31,0
+VYX.US,D,20230221,000000,16.1656,16.362,15.9693,16.135,1045719.98,0
+VYX.US,D,20230222,000000,16.1595,16.3988,15.9939,16.0613,1020507.14,0
+VYX.US,D,20230223,000000,16.2025,16.2577,15.8466,15.9877,1069385.95,0
+VYX.US,D,20230224,000000,15.6933,15.7975,15.5828,15.7607,910720.12,0
+VYX.US,D,20230227,000000,15.9202,15.9325,15.684,15.7853,1074652.48,0
+VYX.US,D,20230228,000000,15.7853,15.908,15.6626,15.6626,1088893.79,0
+VYX.US,D,20230301,000000,15.6564,15.8528,15.5276,15.6933,1163430.43,0
+VYX.US,D,20230302,000000,15.4969,15.7055,15.4479,15.6503,849552.74,0
+VYX.US,D,20230303,000000,15.8037,15.8926,15.6288,15.816,1038117.66,0
+VYX.US,D,20230306,000000,15.8528,15.9419,15.362,15.3681,1771158,0
+VYX.US,D,20230307,000000,15.3374,15.5613,15.0767,15.0859,1379858.57,0
+VYX.US,D,20230308,000000,15.0613,15.3558,14.9755,15.0798,983002.47,0
+VYX.US,D,20230309,000000,15.0245,15.0798,14.4294,14.4294,1684585.44,0
+VYX.US,D,20230310,000000,14.3436,14.3681,13.7791,13.865,1602589.92,0
+VYX.US,D,20230313,000000,13.5521,13.5706,13.2454,13.2577,2315755.67,0
+VYX.US,D,20230314,000000,13.6871,13.8344,13.4172,13.5153,1803736.81,0
+VYX.US,D,20230315,000000,13.1411,13.2577,12.8589,13.2147,1973411.66,0
+VYX.US,D,20230316,000000,12.9877,13.4356,12.908,13.2699,2107653.57,0
+VYX.US,D,20230317,000000,13.1411,13.2117,12.9356,13.0307,2353348.36,0
+VYX.US,D,20230320,000000,13.2086,13.5583,13.1779,13.3988,1821707.56,0
+VYX.US,D,20230321,000000,13.6319,13.8037,13.5399,13.7117,1336464.71,0
+VYX.US,D,20230322,000000,13.7055,13.8712,13.3374,13.3558,1713772.22,0
+VYX.US,D,20230323,000000,13.4601,13.684,13.1258,13.3558,1557108.03,0
+VYX.US,D,20230324,000000,13.227,13.454,13.1104,13.411,1088897.05,0
+VYX.US,D,20230327,000000,13.5828,13.6902,13.4049,13.4847,1127338.97,0
+VYX.US,D,20230328,000000,13.4049,13.5,13.3129,13.4479,1436386.97,0
+VYX.US,D,20230329,000000,13.6135,13.8037,13.4509,13.7975,1921271.22,0
+VYX.US,D,20230330,000000,13.9755,14.2301,13.9276,14.1104,1244834.26,0
+VYX.US,D,20230331,000000,14.2393,14.589,14.2209,14.4724,1390826.84,0
+VYX.US,D,20230403,000000,14.4356,14.6196,14.319,14.3865,1177477.77,0
+VYX.US,D,20230404,000000,14.4479,14.4724,14.1166,14.2209,1064403.04,0
+VYX.US,D,20230405,000000,14.0859,14.1258,13.908,14,2053576.69,0
+VYX.US,D,20230406,000000,13.9816,14.0245,13.7362,13.8589,1472406.71,0
+VYX.US,D,20230410,000000,13.7791,14.0675,13.7791,14.0123,821598.24,0
+VYX.US,D,20230411,000000,14.0675,14.1411,13.9018,14.0859,835226.67,0
+VYX.US,D,20230412,000000,14.2822,14.3558,13.7975,13.8037,1208866.68,0
+VYX.US,D,20230413,000000,13.865,14.2791,13.865,14.1288,2730253.26,0
+VYX.US,D,20230414,000000,14.1104,14.3067,13.8773,13.9141,2205482.91,0
+VYX.US,D,20230417,000000,13.8037,14.1104,13.7301,14.1104,2664067.11,0
+VYX.US,D,20230418,000000,14.2331,14.2761,13.9448,14.0675,1128941.26,0
+VYX.US,D,20230419,000000,13.9202,14.1043,13.8252,14.0552,1375434.75,0
+VYX.US,D,20230420,000000,13.8834,13.9141,13.6687,13.7607,2093193.84,0
+VYX.US,D,20230421,000000,13.7975,13.7975,13.589,13.6258,1823586.95,0
+VYX.US,D,20230424,000000,13.5706,13.6748,13.3221,13.3558,3315879.66,0
+VYX.US,D,20230425,000000,13.1963,13.2822,13.0061,13.0123,3400030.04,0
+VYX.US,D,20230426,000000,12.9509,13.2331,12.9509,12.9816,2507402.92,0
+VYX.US,D,20230427,000000,13.0613,13.4049,13.0245,13.3681,2138850.14,0
+VYX.US,D,20230428,000000,13.2883,13.7362,13.2883,13.6748,2951352.98,0
+VYX.US,D,20230501,000000,13.6687,13.8221,13.3926,13.4847,2466041.67,0
+VYX.US,D,20230502,000000,13.4663,13.4785,12.8129,12.8282,4572984.56,0
+VYX.US,D,20230503,000000,12.8466,12.9509,12.5736,12.6074,3842177.32,0
+VYX.US,D,20230504,000000,12.5153,12.6503,11.9877,12.0245,5008515.67,0
+VYX.US,D,20230505,000000,13.6902,14.3865,13.3558,13.9755,7756195.26,0
+VYX.US,D,20230508,000000,14.0123,14.2454,13.7055,13.8896,4461218.72,0
+VYX.US,D,20230509,000000,13.7546,14.0123,13.5337,14,4679055.18,0
+VYX.US,D,20230510,000000,14.3006,14.3006,13.9325,14.1472,3014774.65,0
+VYX.US,D,20230511,000000,14.0061,14.1411,13.8712,14.1227,2830160.85,0
+VYX.US,D,20230512,000000,14.2393,14.3129,14.0736,14.3067,2262679.61,0
+VYX.US,D,20230515,000000,14.319,14.7239,14.2816,14.6564,2745705.66,0
+VYX.US,D,20230516,000000,14.5399,14.6564,14.319,14.3926,1853283.92,0
+VYX.US,D,20230517,000000,14.5583,14.8129,14.4571,14.7055,2807758.13,0
+VYX.US,D,20230518,000000,14.7117,14.9969,14.7086,14.9939,2295558.34,0
+VYX.US,D,20230519,000000,15.0675,15.0797,14.7025,14.816,1695825.92,0
+VYX.US,D,20230522,000000,14.8466,15.0046,14.8098,14.9816,1905184.75,0
+VYX.US,D,20230523,000000,14.9509,15.2301,14.9448,15.0491,2267656,0
+VYX.US,D,20230524,000000,14.8896,14.9571,14.5798,14.7117,1900456.12,0
+VYX.US,D,20230525,000000,14.7791,14.8374,14.4356,14.6871,1987555.17,0
+VYX.US,D,20230526,000000,14.7117,15.0031,14.6258,14.7607,1510136.32,0
+VYX.US,D,20230530,000000,14.7669,14.9387,14.5583,14.6442,1381775.45,0
+VYX.US,D,20230531,000000,14.4847,14.6503,14.2393,14.5399,2875644.37,0
+VYX.US,D,20230601,000000,14.4969,14.8282,14.4294,14.7239,1517490.88,0
+VYX.US,D,20230602,000000,14.9632,15.2025,14.8957,15.1902,1409465.89,0
+VYX.US,D,20230605,000000,15.0307,15.0307,14.6687,15.0061,1309134.5,0
+VYX.US,D,20230606,000000,14.9202,15.2883,14.9202,15.2577,1574395.81,0
+VYX.US,D,20230607,000000,15.3313,15.4785,15.1779,15.2577,1248483.83,0
+VYX.US,D,20230608,000000,15.2577,15.3129,15.0307,15.2883,1106655.9,0
+VYX.US,D,20230609,000000,15.319,15.5767,15.1902,15.4233,1618651.94,0
+VYX.US,D,20230612,000000,15.4233,15.6196,15.3252,15.4908,1949907.06,0
+VYX.US,D,20230613,000000,15.638,15.7914,15.4908,15.5828,1573487.9,0
+VYX.US,D,20230614,000000,15.6012,15.7791,15.138,15.2209,1604616.01,0
+VYX.US,D,20230615,000000,15.0491,15.4601,15.0368,15.4172,1438791.22,0
+VYX.US,D,20230616,000000,15.5092,15.5215,15.0675,15.411,2749638.85,0
+VYX.US,D,20230620,000000,15.2515,15.319,15.0123,15.2761,2054354.2,0
+VYX.US,D,20230621,000000,15.184,15.2516,15.019,15.1472,1099053.58,0
+VYX.US,D,20230622,000000,15.0491,15.0982,14.8957,15.0859,1118251.72,0
+VYX.US,D,20230623,000000,14.8957,15.0491,14.8344,14.9509,1865872.41,0
+VYX.US,D,20230626,000000,14.9755,15.1288,14.9202,14.9325,1026697.88,0
+VYX.US,D,20230627,000000,15,15.2699,14.9233,15.1963,1208154.37,0
+VYX.US,D,20230628,000000,15.1718,15.1718,15.0215,15.135,1001416.58,0
+VYX.US,D,20230629,000000,15.1472,15.4294,15.1043,15.3067,1801508.6,0
+VYX.US,D,20230630,000000,15.5399,15.6871,15.411,15.4601,1626045.62,0
+VYX.US,D,20230703,000000,15.4233,15.8405,15.4049,15.7178,794519.05,0
+VYX.US,D,20230705,000000,15.5644,15.5644,15.1656,15.1902,1142365.94,0
+VYX.US,D,20230706,000000,15.0307,15.2455,14.9755,15.0736,3318781.06,0
+VYX.US,D,20230707,000000,15.0798,15.6135,15.0491,15.3436,3191936.09,0
+VYX.US,D,20230710,000000,15.2454,15.5828,15.2147,15.5276,2176147.8,0
+VYX.US,D,20230711,000000,15.6135,15.816,15.5767,15.7975,2185019.89,0
+VYX.US,D,20230712,000000,16.0184,16.1411,15.8712,16.0368,2671056.55,0
+VYX.US,D,20230713,000000,16.1411,16.2883,16.0123,16.2515,1254697.39,0
+VYX.US,D,20230714,000000,16.1779,16.1933,15.8466,15.9202,1406007.03,0
+VYX.US,D,20230717,000000,15.8221,16.0031,15.816,15.9448,1332956.95,0
+VYX.US,D,20230718,000000,16.0061,16.546,15.9571,16.4663,2355879.75,0
+VYX.US,D,20230719,000000,16.546,16.6933,16.4969,16.5031,1781805.16,0
+VYX.US,D,20230720,000000,16.4233,16.4632,16.1442,16.3865,2037953.14,0
+VYX.US,D,20230721,000000,16.589,16.589,16.1656,16.3558,1702764.83,0
+VYX.US,D,20230724,000000,16.3804,16.5767,16.3802,16.5276,1497172.93,0
+VYX.US,D,20230725,000000,16.5521,16.638,16.3681,16.5828,1534759.1,0
+VYX.US,D,20230726,000000,16.5399,16.6933,16.4294,16.5399,1999693.78,0
+VYX.US,D,20230727,000000,16.6135,16.7485,16.4233,16.5399,1832004.27,0
+VYX.US,D,20230728,000000,16.6442,16.684,16.2515,16.319,1487171.25,0
+VYX.US,D,20230731,000000,16.3742,16.5981,16.3681,16.4908,1382011.8,0
+VYX.US,D,20230801,000000,16.3374,16.3865,16.0701,16.1718,1523666.95,0
+VYX.US,D,20230802,000000,15.9877,15.9939,15.6442,15.7791,1975227.48,0
+VYX.US,D,20230803,000000,16.773,17.6871,16.2761,17.6503,5044657.66,0
+VYX.US,D,20230804,000000,17.5828,17.7914,17.3681,17.4724,2244293.21,0
+VYX.US,D,20230807,000000,17.6626,17.8896,17.4724,17.8896,2279243.67,0
+VYX.US,D,20230808,000000,17.6135,17.8466,17.4908,17.8098,1861143.78,0
+VYX.US,D,20230809,000000,17.7914,17.8865,17.5982,17.6196,1867704.53,0
+VYX.US,D,20230810,000000,17.7178,17.9448,17.3804,17.6687,1922034.06,0
+VYX.US,D,20230811,000000,17.5951,18.0245,17.5215,17.9755,1345954.57,0
+VYX.US,D,20230814,000000,17.8466,18.1405,17.7092,18.0675,1918717.01,0
+VYX.US,D,20230815,000000,17.9387,17.946,17.6798,17.7975,1199119.28,0
+VYX.US,D,20230816,000000,17.8098,18.1196,17.7577,18.0491,1622332.48,0
+VYX.US,D,20230817,000000,18.0859,18.135,17.7975,17.8773,1289949.4,0
+VYX.US,D,20230818,000000,17.7669,18.3798,17.5656,18.3067,1950753.03,0
+VYX.US,D,20230821,000000,18.2761,18.3436,18.0491,18.227,1570800.03,0
+VYX.US,D,20230822,000000,18.3497,18.4479,18.1288,18.1411,1148349.67,0
+VYX.US,D,20230823,000000,18.1534,18.4448,18.1151,18.362,1210666.2,0
+VYX.US,D,20230824,000000,18.4049,18.6687,18.1963,18.5951,2302252.75,0
+VYX.US,D,20230825,000000,18.6258,18.7362,18.1534,18.2331,1295796.21,0
+VYX.US,D,20230828,000000,18.2822,18.6503,18.2822,18.5706,1210858.54,0
+VYX.US,D,20230829,000000,18.546,18.6564,18.4601,18.5337,1024502.27,0
+VYX.US,D,20230830,000000,18.4785,18.6503,18.411,18.5276,1875367.16,0
+VYX.US,D,20230831,000000,18.5767,18.8988,18.5583,18.8712,1940865.45,0
+VYX.US,D,20230901,000000,18.8466,19.0123,18.7239,18.8344,1695069.6,0
+VYX.US,D,20230905,000000,18.5767,18.6687,18.2025,18.3988,1631561.54,0
+VYX.US,D,20230906,000000,18.3067,18.4663,17.6571,17.6871,1554985.77,0
+VYX.US,D,20230907,000000,17.4724,17.5399,16.8558,16.9018,3466737.79,0
+VYX.US,D,20230908,000000,16.8834,17,16.7362,16.7914,2007242.31,0
+VYX.US,D,20230911,000000,16.9448,17.0798,16.7669,16.9448,1509063.78,0
+VYX.US,D,20230912,000000,16.816,17.0123,16.7485,16.908,1306427.07,0
+VYX.US,D,20230913,000000,16.8773,16.9387,16.6564,16.6933,1407875.01,0
+VYX.US,D,20230914,000000,16.8098,16.9939,16.7975,16.9264,1430796.07,0
+VYX.US,D,20230915,000000,16.7914,16.8098,16.4233,16.4663,4815906.72,0
+VYX.US,D,20230918,000000,16.3926,16.5644,16.3436,16.3436,1171456.55,0
+VYX.US,D,20230919,000000,16.362,16.7546,16.3356,16.7239,1613193.07,0
+VYX.US,D,20230920,000000,16.8098,17.2147,16.7546,16.8528,1306642.23,0
+VYX.US,D,20230921,000000,16.7853,16.7853,16.4724,16.6319,1282265.58,0
+VYX.US,D,20230922,000000,16.6748,16.7853,16.5644,16.5767,880524.37,0
+VYX.US,D,20230925,000000,16.6503,17.2025,16.6503,16.9877,1709348.4,0
+VYX.US,D,20230926,000000,16.773,17.092,16.3006,16.3067,2058315.1,0
+VYX.US,D,20230927,000000,16.4724,16.5767,16.2331,16.411,2837572.46,0
+VYX.US,D,20230928,000000,16.4356,16.8313,16.4172,16.6258,1465236.34,0
+VYX.US,D,20230929,000000,16.7607,16.8374,16.4417,16.546,1726318.33,0
+VYX.US,D,20231002,000000,16.4417,16.592,16.3313,16.5706,1554873.3,0
+VYX.US,D,20231003,000000,16.3742,16.4816,15.9202,15.9387,1698473.04,0
+VYX.US,D,20231004,000000,15.9693,16.2147,15.9325,16.1779,1525158.4,0
+VYX.US,D,20231005,000000,16.0798,16.2699,15.9018,15.9448,1731964.65,0
+VYX.US,D,20231006,000000,15.8466,16.1994,15.7362,16.1227,1611929.82,0
+VYX.US,D,20231009,000000,15.8896,16.1718,15.8436,16.0491,1718776.32,0
+VYX.US,D,20231010,000000,16.1656,16.5828,16.1227,16.3804,1936402.51,0
+VYX.US,D,20231011,000000,16.3926,18.0429,16.2761,16.7546,14981219.16,0
+VYX.US,D,20231012,000000,16.6933,16.7485,15.9693,16.0368,2942642.26,0
+VYX.US,D,20231013,000000,15.9693,16.135,15.8528,16.092,2593356.08,0
+VYX.US,D,20231016,000000,16.2883,16.7178,16.2638,16.6135,2891373.87,0
+VYX.US,D,20231017,000000,16.5,17.25,15.53,16.18,3761600,0
+VYX.US,D,20231018,000000,15.73,15.99,15.37,15.59,3623500,0
+VYX.US,D,20231019,000000,15.57,15.94,15.48,15.54,3020800,0
+VYX.US,D,20231020,000000,15.44,15.76,15.35,15.56,3731800,0
+VYX.US,D,20231023,000000,15.38,15.54,15.13,15.35,2577700,0
+VYX.US,D,20231024,000000,15.36,15.505,15.065,15.15,1991400,0
+VYX.US,D,20231025,000000,14.95,15.14,14.54,14.79,2902400,0
+VYX.US,D,20231026,000000,14.83,15.45,14.65,15.32,2820500,0
+VYX.US,D,20231027,000000,15.37,15.42,14.77,14.85,1736400,0
+VYX.US,D,20231030,000000,14.88,15.05,14.61,14.79,1692000,0
+VYX.US,D,20231031,000000,14.84,15.37,14.79,15.29,1832500,0
+VYX.US,D,20231101,000000,15.43,15.61,15.31,15.58,2112200,0
+VYX.US,D,20231102,000000,15.88,16.14,15.65,16.14,1455200,0
+VYX.US,D,20231103,000000,16.25,16.77,16.24,16.74,1971200,0
+VYX.US,D,20231106,000000,16.73,16.73,16.55,16.64,1345800,0
+VYX.US,D,20231107,000000,16.61,16.71,16.41,16.55,1084300,0
+VYX.US,D,20231108,000000,16.5,16.75,16.35,16.43,1107500,0
+VYX.US,D,20231109,000000,16.48,16.5,16.01,16.14,1360300,0
+VYX.US,D,20231110,000000,15.76,15.93,14.65,15.92,1553300,0
+VYX.US,D,20231113,000000,15.72,15.84,15.25,15.73,1227500,0
+VYX.US,D,20231114,000000,16.18,16.39,16.03,16.27,1665500,0
+VYX.US,D,20231115,000000,16.24,16.37,15.875,15.98,1891800,0
+VYX.US,D,20231116,000000,15.9,15.98,15.23,15.27,1632400,0
+VYX.US,D,20231117,000000,15.18,15.77,15.165,15.76,1814500,0
+VYX.US,D,20231120,000000,15.75,15.91,15.625,15.91,1914900,0
+VYX.US,D,20231121,000000,16.02,16.19,15.85,16.14,1904600,0
+VYX.US,D,20231122,000000,16.18,16.3,16.04,16.09,1114800,0
+VYX.US,D,20231124,000000,16.02,16.2,15.9,16.19,646845,0
+VYX.US,D,20231127,000000,16.08,16.3,15.93,16.1,2111414,0
+VYX.US,D,20231128,000000,16.01,16.2799,15.79,16.09,1390293,0
+VYX.US,D,20231129,000000,16.24,16.36,15.68,15.7,2609707,0
+VYX.US,D,20231130,000000,15.72,15.73,15.345,15.68,2258169,0
+VYX.US,D,20231201,000000,15.68,16.16,15.6,16.14,1494412,0
+VYX.US,D,20231204,000000,16.15,16.199,15.505,15.53,1971335,0
+VYX.US,D,20231205,000000,15.6,15.71,15.36,15.46,1498190,0
+VYX.US,D,20231206,000000,15.56,15.91,15.51,15.74,1397100,0
+VYX.US,D,20231207,000000,15.77,15.77,15.27,15.48,1535672,0
+VYX.US,D,20231208,000000,15.41,15.62,15.135,15.37,1585642,0
+VYX.US,D,20231211,000000,15.42,15.63,15.38,15.44,1168370,0
+VYX.US,D,20231212,000000,15.4,15.44,15.09,15.09,1231497,0
+VYX.US,D,20231213,000000,15.06,15.54,14.82,15.49,1842282,0
+VYX.US,D,20231214,000000,15.57,16.2,15.57,15.83,2182395,0
+VYX.US,D,20231215,000000,15.94,15.95,15.475,15.5,4157840,0
+VYX.US,D,20231218,000000,15.5,15.77,15.42,15.75,1562951,0
+VYX.US,D,20231219,000000,15.8,16.28,15.76,16.25,1647041,0
+VYX.US,D,20231220,000000,16.54,16.715,16.295,16.34,3743555,0
+VYX.US,D,20231221,000000,16.5,16.68,16.44,16.59,2785972,0
+VYX.US,D,20231222,000000,16.48,16.725,16.45,16.62,1686921,0
+VYX.US,D,20231226,000000,16.66,17.15,16.66,17.09,1594397,0
+VYX.US,D,20231227,000000,17.2,17.235,16.98,17.08,1343642,0
+VYX.US,D,20231228,000000,17.05,17.17,16.93,17.12,1366883,0
+VYX.US,D,20231229,000000,17.08,17.195,16.8,16.91,26915170,0
+VYX.US,D,20240102,000000,16.71,17.39,16.56,17.14,2642374,0
+VYX.US,D,20240103,000000,16.95,16.95,16.23,16.23,1972651,0
+VYX.US,D,20240104,000000,16.15,16.44,15.92,16.16,2183072,0
+VYX.US,D,20240105,000000,16,16.7488,16,16.58,2296820,0
+VYX.US,D,20240108,000000,16.58,16.9,16.47,16.82,1299893,0
+VYX.US,D,20240109,000000,16.62,16.72,16.27,16.31,1200600,0
+VYX.US,D,20240110,000000,16.27,16.27,15.98,16.18,954347,0
+VYX.US,D,20240111,000000,16.08,16.155,15.77,15.86,1690864,0
+VYX.US,D,20240112,000000,15.98,15.98,15.07,15.08,2141569,0
+VYX.US,D,20240116,000000,14.99,15.215,14.795,14.97,2599153,0
+VYX.US,D,20240117,000000,14.74,14.74,14.23,14.33,1995163,0
+VYX.US,D,20240118,000000,14.29,14.68,14.28,14.64,1743123,0
+VYX.US,D,20240119,000000,14.73,14.875,14.5,14.75,1187166,0
+VYX.US,D,20240122,000000,14.95,15.56,14.905,15.56,2399494,0
+VYX.US,D,20240123,000000,15.73,15.81,15.385,15.51,990849,0
+VYX.US,D,20240124,000000,15.63,15.72,15.275,15.34,1223789,0
+VYX.US,D,20240125,000000,15.52,15.62,15.2245,15.56,1283017,0
+VYX.US,D,20240126,000000,15.6,15.745,15.525,15.55,989149,0
+VYX.US,D,20240129,000000,15.52,15.57,15.175,15.55,1206463,0
+VYX.US,D,20240130,000000,15.5,15.59,15.16,15.21,896605,0
+VYX.US,D,20240131,000000,15.15,15.27,14.68,14.7,981051,0
+VYX.US,D,20240201,000000,14.8,15.2,14.78,15.18,1102342,0
+VYX.US,D,20240202,000000,15.06,15.255,14.85,15.1,1315638,0
+VYX.US,D,20240205,000000,14.92,14.94,14.48,14.71,1460023,0
+VYX.US,D,20240206,000000,14.58,15.02,14.5,15,1435670,0
+VYX.US,D,20240207,000000,15.05,15.16,14.68,14.89,1161696,0
+VYX.US,D,20240208,000000,14.99,15.11,14.72,15.09,1007259,0
+VYX.US,D,20240209,000000,15.04,15.61,14.97,15.47,1500013,0
+VYX.US,D,20240212,000000,15.51,15.93,15.47,15.93,1835954,0
+VYX.US,D,20240213,000000,15.36,15.56,14.97,15.28,2984940,0
+VYX.US,D,20240214,000000,15.47,15.73,15.15,15.72,3732867,0
+VYX.US,D,20240215,000000,15.9,15.98,15.505,15.82,2384438,0
+VYX.US,D,20240216,000000,15.61,15.645,15.24,15.24,1765682,0
+VYX.US,D,20240220,000000,15.04,15.41,14.985,15.39,1663625,0
+VYX.US,D,20240221,000000,15.26,15.26,14.775,14.96,1575275,0
+VYX.US,D,20240222,000000,15.16,15.16,14.42,14.63,3284224,0
+VYX.US,D,20240223,000000,15.04,15.08,14.715,15.04,1636754,0
+VYX.US,D,20240226,000000,14.97,14.97,14.645,14.68,2072898,0
+VYX.US,D,20240227,000000,14.83,14.85,14.405,14.47,2249582,0
+VYX.US,D,20240228,000000,14.23,14.55,14.135,14.31,2374433,0
+VYX.US,D,20240229,000000,14.44,14.77,14.35,14.61,3718665,0
+VYX.US,D,20240301,000000,12.81,13.01,11.36,11.47,13449736,0
+VYX.US,D,20240304,000000,11.54,11.65,10.99,11.52,6031282,0
+VYX.US,D,20240305,000000,11.41,12.195,11.36,11.87,4240147,0
+VYX.US,D,20240306,000000,11.94,12.075,11.77,11.84,3066164,0
+VYX.US,D,20240307,000000,11.89,12.215,11.86,12.17,4306196,0
+VYX.US,D,20240308,000000,12.3,12.5,12.1,12.2,2621989,0
+VYX.US,D,20240311,000000,12.18,12.545,12.16,12.31,2981037,0
+VYX.US,D,20240312,000000,12.71,12.83,12.455,12.65,4168318,0
+VYX.US,D,20240313,000000,12.65,12.96,12.52,12.65,3172092,0
+VYX.US,D,20240314,000000,12.63,12.795,12.48,12.62,3319582,0
+VYX.US,D,20240315,000000,12.56,12.755,12.31,12.34,6135851,0
+VYX.US,D,20240318,000000,12.07,12.59,11.85,12.56,3426844,0
+VYX.US,D,20240319,000000,12.62,12.895,12.62,12.74,2545488,0
+VYX.US,D,20240320,000000,12.74,13.13,12.725,13.1,2299078,0
+VYX.US,D,20240321,000000,13.15,13.66,13.1,13.6,2601158,0
+VYX.US,D,20240322,000000,13.67,13.69,12.99,13.08,3512258,0
+VYX.US,D,20240325,000000,13.14,13.145,12.33,12.54,3826608,0
+VYX.US,D,20240326,000000,12.7,12.77,12.51,12.55,2025086,0
+VYX.US,D,20240327,000000,12.65,12.75,12.45,12.61,1629448,0
+VYX.US,D,20240328,000000,12.57,12.76,12.35,12.63,1764431,0
+VYX.US,D,20240401,000000,12.56,12.6,12.35,12.37,1878647,0
+VYX.US,D,20240402,000000,12.15,12.2,11.97,12.17,2580903,0
+VYX.US,D,20240403,000000,12.12,12.38,12.06,12.23,3138480,0
+VYX.US,D,20240404,000000,12.41,12.52,12.08,12.11,2016431,0
+VYX.US,D,20240405,000000,12.09,12.27,12,12.26,1922246,0
+VYX.US,D,20240408,000000,12.25,12.72,12.22,12.7,2555419,0
+VYX.US,D,20240409,000000,13,13.15,12.765,12.8,1976599,0
+VYX.US,D,20240410,000000,12.48,12.565,12.33,12.48,1733517,0
+VYX.US,D,20240411,000000,12.5,12.53,12.275,12.28,1473308,0
+VYX.US,D,20240412,000000,12.19,12.3,11.97,12.02,2092692,0
+VYX.US,D,20240415,000000,12.09,12.18,11.96,11.99,2319871,0
+VYX.US,D,20240416,000000,11.95,12.22,11.84,11.98,2313343,0
+VYX.US,D,20240417,000000,12.08,12.265,12,12.02,1928907,0
+VYX.US,D,20240418,000000,12.07,12.25,11.952,12.1,1818894,0
+VYX.US,D,20240419,000000,12.05,12.21,11.865,11.95,1651577,0
+VYX.US,D,20240422,000000,11.96,12.16,11.945,12.07,1945581,0
+VYX.US,D,20240423,000000,12.09,12.4,12.09,12.24,2300515,0
+VYX.US,D,20240424,000000,12.34,12.415,12.13,12.22,3135273,0
+VYX.US,D,20240425,000000,12.13,12.28,12.02,12.16,2213607,0
+VYX.US,D,20240426,000000,12.16,12.33,12.12,12.13,2117240,0
+VYX.US,D,20240429,000000,12.2,12.455,12.19,12.34,2633161,0
+VYX.US,D,20240430,000000,12.17,12.35,12.11,12.25,3447077,0
+VYX.US,D,20240501,000000,12.23,12.37,12.03,12.13,3126824,0
+VYX.US,D,20240502,000000,12.3,12.4125,12.06,12.09,1781945,0
+VYX.US,D,20240503,000000,12.29,12.35,12.22,12.31,1989841,0
+VYX.US,D,20240506,000000,12.42,12.67,12.42,12.48,2307975,0
+VYX.US,D,20240507,000000,12.53,12.68,12.4,12.47,1741634,0
+VYX.US,D,20240508,000000,12.41,12.62,12.32,12.62,2287416,0
+VYX.US,D,20240509,000000,12.99,13.39,12.02,12.17,6060308,0
+VYX.US,D,20240510,000000,12.22,12.545,12.08,12.47,3522708,0
+VYX.US,D,20240513,000000,12.53,12.93,12.41,12.81,3125497,0
+VYX.US,D,20240514,000000,12.94,13.075,12.8,13.01,2580425,0
+VYX.US,D,20240515,000000,13.11,13.3,12.93,13.04,4554252,0
+VYX.US,D,20240516,000000,13,13.37,12.89,13.35,2543544,0
+VYX.US,D,20240517,000000,13.34,13.54,13.25,13.47,2439207,0
+VYX.US,D,20240520,000000,13.45,13.68,13.4,13.65,1969926,0
+VYX.US,D,20240521,000000,13.58,13.8,13.58,13.63,1493408,0
+VYX.US,D,20240522,000000,13.6,13.7,13.51,13.55,1424017,0
+VYX.US,D,20240523,000000,13.57,13.57,13.025,13.2,1379591,0
+VYX.US,D,20240524,000000,13.21,13.49,13.21,13.45,1717011,0
+VYX.US,D,20240528,000000,13.55,13.63,13.28,13.31,1434686,0
+VYX.US,D,20240529,000000,13.07,13.07,12.68,12.89,2352579,0
+VYX.US,D,20240530,000000,12.89,13.085,12.845,13.05,2116182,0
+VYX.US,D,20240531,000000,13.12,13.305,13.045,13.18,1665566,0
+VYX.US,D,20240603,000000,13.44,13.44,13.08,13.21,1461318,0
+VYX.US,D,20240604,000000,13.06,13.23,12.945,12.97,1051203,0
+VYX.US,D,20240605,000000,12.99,13.12,12.885,13.06,1060325,0
+VYX.US,D,20240606,000000,13.09,13.16,12.83,12.83,969375,0
+VYX.US,D,20240607,000000,12.69,12.83,12.66,12.78,1119680,0
+VYX.US,D,20240610,000000,12.59,12.81,12.5,12.74,2040918,0
+VYX.US,D,20240611,000000,12.63,12.63,12.425,12.55,1658861,0
+VYX.US,D,20240612,000000,13.02,13.47,12.915,13.11,1559007,0
+VYX.US,D,20240613,000000,13.17,13.2399,12.755,12.86,1180580,0
+VYX.US,D,20240614,000000,12.73,12.84,12.51,12.53,2045310,0
+VYX.US,D,20240617,000000,12.3,12.44,11.92,12.05,3287030,0
+VYX.US,D,20240618,000000,12,12.18,11.91,12.11,2054557,0
+VYX.US,D,20240620,000000,12.09,12.36,11.93,12.18,1908154,0
+VYX.US,D,20240621,000000,12.24,12.45,11.95,12.38,2516630,0
+VYX.US,D,20240624,000000,12.43,13.04,12.38,13.01,2029295,0
+VYX.US,D,20240625,000000,13.02,13.03,12.335,12.38,2588896,0
+VYX.US,D,20240626,000000,12.31,12.65,12.19,12.62,2337721,0
+VYX.US,D,20240627,000000,12.67,12.69,12.27,12.33,1578183,0
+VYX.US,D,20240628,000000,12.43,12.48,12.18,12.35,21414789,0
+VYX.US,D,20240701,000000,12.41,12.63,12.265,12.6,2011342,0
+VYX.US,D,20240702,000000,12.65,12.94,12.6413,12.71,1791930,0
+VYX.US,D,20240703,000000,12.69,12.735,12.46,12.73,938984,0
+VYX.US,D,20240705,000000,12.65,13.3,12.6222,13.26,4345609,0
+VYX.US,D,20240708,000000,13.4,14.045,13.34,14.01,2873779,0
+VYX.US,D,20240709,000000,14.06,14.23,13.935,14.1,2505426,0
+VYX.US,D,20240710,000000,14.17,14.175,13.685,13.93,2151345,0
+VYX.US,D,20240711,000000,14.2,14.49,14.12,14.28,1533143,0
+VYX.US,D,20240712,000000,14.39,14.61,14.24,14.25,2210355,0
+VYX.US,D,20240715,000000,14.38,14.59,14.1,14.5,1587646,0
+VYX.US,D,20240716,000000,14.63,14.88,14.56,14.87,2463198,0
+VYX.US,D,20240717,000000,14.75,15.05,14.67,14.9,1788148,0
+VYX.US,D,20240718,000000,14.77,15.22,14.685,14.8,1282394,0
+VYX.US,D,20240719,000000,14.82,14.82,14.57,14.64,1000018,0
+VYX.US,D,20240722,000000,14.65,14.85,14.5,14.8,920554,0
+VYX.US,D,20240723,000000,14.74,14.89,14.57,14.63,1102449,0
+VYX.US,D,20240724,000000,14.57,14.67,14.345,14.45,1192577,0
+VYX.US,D,20240725,000000,14.45,14.91,14.39,14.48,1616530,0
+VYX.US,D,20240726,000000,14.69,14.81,14.52,14.7,1287983,0
+VYX.US,D,20240729,000000,14.76,15,14.6,14.9,1042599,0
+VYX.US,D,20240730,000000,14.96,15.08,14.665,14.79,1383622,0
+VYX.US,D,20240731,000000,14.82,15.1,14.73,14.75,1034780,0
+VYX.US,D,20240801,000000,14.75,14.94,14.02,14.21,1492160,0
+VYX.US,D,20240802,000000,13.68,13.88,13.41,13.47,2315801,0
+VYX.US,D,20240805,000000,12.63,12.95,12.43,12.5,3691098,0
+VYX.US,D,20240806,000000,13.5,13.85,11.69,11.7,7528318,0
+VYX.US,D,20240807,000000,11.95,12.08,10.94,10.98,5657318,0
+VYX.US,D,20240808,000000,11,11.53,11,11.31,4480528,0
+VYX.US,D,20240809,000000,11.17,11.215,10.87,11.1,3662050,0
+VYX.US,D,20240812,000000,11.58,12.215,11.47,12.11,2171854,0
+VYX.US,D,20240813,000000,12.17,12.43,12.07,12.34,2924069,0
+VYX.US,D,20240814,000000,12.41,12.59,12.2918,12.47,1687078,0
+VYX.US,D,20240815,000000,12.82,13.14,12.67,12.8,2129927,0
+VYX.US,D,20240816,000000,12.81,12.92,12.71,12.86,1391452,0
+VYX.US,D,20240819,000000,12.86,13.1,12.86,13.09,1519058,0
+VYX.US,D,20240820,000000,13.05,13.1,12.75,12.76,777755,0
+VYX.US,D,20240821,000000,12.86,12.88,12.67,12.81,920514,0
+VYX.US,D,20240822,000000,12.78,12.93,12.615,12.66,662533,0
+VYX.US,D,20240823,000000,12.69,13.23,12.655,13.22,1078446,0
+VYX.US,D,20240826,000000,13.33,13.525,13.22,13.45,1160278,0
+VYX.US,D,20240827,000000,13.41,13.5,13.26,13.38,905793,0
+VYX.US,D,20240828,000000,13.44,13.735,13.39,13.47,1668469,0
+VYX.US,D,20240829,000000,13.53,13.89,13.48,13.78,1406039,0
+VYX.US,D,20240830,000000,13.9,13.95,13.255,13.49,1237339,0
+VYX.US,D,20240903,000000,13.43,13.51,13.055,13.1,1185289,0
+VYX.US,D,20240904,000000,12.88,13.265,12.77,12.8,954261,0
+VYX.US,D,20240905,000000,12.84,12.86,12.63,12.77,1051466,0
+VYX.US,D,20240906,000000,12.76,12.88,12.42,12.42,1095930,0
+VYX.US,D,20240909,000000,12.42,12.595,12.25,12.36,1144926,0
+VYX.US,D,20240910,000000,12.36,12.44,11.87,11.95,1419803,0
+VYX.US,D,20240911,000000,11.84,12.045,11.475,11.99,1327908,0
+VYX.US,D,20240912,000000,12.03,12.3,11.74,12.27,1195032,0
+VYX.US,D,20240913,000000,12.41,13.25,12.41,13.15,4652700,0
+VYX.US,D,20240916,000000,13.16,13.385,13.12,13.33,1042999,0
+VYX.US,D,20240917,000000,13.48,13.9,13.42,13.89,1291507,0
+VYX.US,D,20240918,000000,13.91,14.05,13.71,13.78,1408834,0
+VYX.US,D,20240919,000000,14.16,14.23,13.765,13.83,1392975,0
+VYX.US,D,20240920,000000,13.82,13.935,13.7098,13.73,2400325,0
+VYX.US,D,20240923,000000,13.91,13.94,13.42,13.6,1001270,0
+VYX.US,D,20240924,000000,13.69,13.8,13.585,13.65,1184362,0
+VYX.US,D,20240925,000000,13.54,13.65,12.885,12.95,1739549,0
+VYX.US,D,20240926,000000,13.22,13.375,13.08,13.16,1367510,0
+VYX.US,D,20240927,000000,13.33,13.75,13.12,13.72,2009573,0
+VYX.US,D,20240930,000000,13.645,13.87,13.515,13.57,1020012,0
+VYX.US,D,20241001,000000,13.43,13.46,13.055,13.34,938730,0
+VYX.US,D,20241002,000000,13.27,13.82,13.25,13.71,1007476,0
+VYX.US,D,20241003,000000,13.52,13.8975,13.5,13.77,1041500,0
+VYX.US,D,20241004,000000,13.98,14.09,13.67,13.7,933087,0
+VYX.US,D,20241007,000000,13.67,13.67,13.35,13.43,830507,0
+VYX.US,D,20241008,000000,13.45,13.68,13.25,13.58,854150,0
+VYX.US,D,20241009,000000,13.59,13.82,13.48,13.53,870570,0
+VYX.US,D,20241010,000000,13.32,13.44,13.045,13.14,1329384,0
+VYX.US,D,20241011,000000,13.04,13.49,12.92,13.35,1368661,0
+VYX.US,D,20241014,000000,13.17,13.29,13.005,13.22,702886,0
+VYX.US,D,20241015,000000,13.22,13.4301,13.11,13.23,872922,0
+VYX.US,D,20241016,000000,13.34,13.37,13.08,13.26,867345,0
+VYX.US,D,20241017,000000,13.23,13.29,13.01,13.27,828192,0
+VYX.US,D,20241018,000000,13.33,13.34,13.04,13.11,1259710,0
+VYX.US,D,20241021,000000,13.07,13.13,12.765,12.99,1095888,0
+VYX.US,D,20241022,000000,12.95,13.01,12.73,13,754782,0
+VYX.US,D,20241023,000000,12.92,12.98,12.68,12.97,898656,0
+VYX.US,D,20241024,000000,12.99,13.02,12.76,12.91,797599,0
+VYX.US,D,20241025,000000,13.02,13.02,12.675,12.84,681467,0
+VYX.US,D,20241028,000000,13.03,13.18,12.91,13.09,703041,0
+VYX.US,D,20241029,000000,12.98,13.305,12.92,13.21,715458,0
+VYX.US,D,20241030,000000,13.18,13.48,13.14,13.15,610615,0
+VYX.US,D,20241031,000000,13.17,13.34,12.81,12.81,1188014,0
+VYX.US,D,20241101,000000,12.92,13.01,12.655,12.78,882783,0
+VYX.US,D,20241104,000000,12.74,13.08,12.56,13.07,1161052,0
+VYX.US,D,20241105,000000,13.08,13.495,13.05,13.32,1539352,0
+VYX.US,D,20241106,000000,14,14.15,13.73,13.99,2317308,0
+VYX.US,D,20241107,000000,13.94,13.99,12.93,13.97,2124526,0
+VYX.US,D,20241108,000000,14.02,14.39,13.91,14.39,2563372,0
+VYX.US,D,20241111,000000,14.485,14.61,14.22,14.26,1422563,0
+VYX.US,D,20241112,000000,14,14.44,13.96,14.22,1458393,0
+VYX.US,D,20241113,000000,14.31,14.695,14.26,14.6,1797387,0
+VYX.US,D,20241114,000000,14.565,14.69,14.3,14.31,1020658,0
+VYX.US,D,20241115,000000,14.32,14.39,13.79,13.96,1295422,0
+VYX.US,D,20241118,000000,13.85,14.045,13.66,13.72,981751,0
+VYX.US,D,20241119,000000,13.37,14.05,13.34,13.96,1084081,0
+VYX.US,D,20241120,000000,13.93,14.22,13.86,14.2,1482802,0
+VYX.US,D,20241121,000000,14.25,14.74,14.24,14.56,1394673,0
+VYX.US,D,20241122,000000,14.59,14.775,14.485,14.5,1163833,0
+VYX.US,D,20241125,000000,14.74,14.9,14.56,14.71,1612026,0
+VYX.US,D,20241126,000000,14.55,14.65,14.17,14.35,1543946,0
+VYX.US,D,20241127,000000,14.37,14.735,14.35,14.49,1147455,0
+VYX.US,D,20241129,000000,14.61,14.64,14.43,14.51,634533,0
+VYX.US,D,20241202,000000,14.535,14.61,14.025,14.5,2564545,0
+VYX.US,D,20241203,000000,14.45,14.49,14.11,14.18,1013176,0
+VYX.US,D,20241204,000000,14.265,14.49,14.17,14.29,937802,0
+VYX.US,D,20241205,000000,14.265,14.27,13.96,14.04,1330144,0
+VYX.US,D,20241206,000000,14.16,14.245,13.99,14.14,838344,0
+VYX.US,D,20241209,000000,14.29,14.755,14.29,14.58,1134348,0
+VYX.US,D,20241210,000000,14.45,14.98,14.3,14.98,3176661,0
+VYX.US,D,20241211,000000,15.02,15.26,14.785,14.9,2752136,0
+VYX.US,D,20241212,000000,14.91,15.335,14.85,15.21,1335556,0
+VYX.US,D,20241213,000000,15.145,15.225,14.62,14.67,1044762,0
+VYX.US,D,20241216,000000,14.4,15.095,14.4,14.99,1546736,0
+VYX.US,D,20241217,000000,14.91,15.22,14.685,14.95,1692117,0
+VYX.US,D,20241218,000000,15.125,15.31,14.135,14.33,1547534,0
+VYX.US,D,20241219,000000,14.525,14.62,13.915,13.93,1468562,0
+VYX.US,D,20241220,000000,13.8,14.345,13.702,13.93,3290836,0
+VYX.US,D,20241223,000000,13.83,14.15,13.825,13.92,1181444,0
+VYX.US,D,20241224,000000,13.94,14.285,13.875,14.28,491712,0
+VYX.US,D,20241226,000000,14.19,14.37,14.0754,14.31,918329,0
+VYX.US,D,20241227,000000,14.29,14.44,13.87,13.92,1066660,0
+VYX.US,D,20241230,000000,13.77,13.96,13.51,13.77,876666,0
+VYX.US,D,20241231,000000,13.85,14.09,13.73,13.84,1163490,0
+VYX.US,D,20250102,000000,13.915,13.98,13.4,13.4,969657,0
+VYX.US,D,20250103,000000,13.445,13.59,13.2856,13.59,1389822,0
+VYX.US,D,20250106,000000,13.565,14.16,13.565,13.89,1257479,0
+VYX.US,D,20250107,000000,13.95,14.2,13.685,13.79,1206927,0
+VYX.US,D,20250108,000000,13.69,13.79,13.49,13.79,904081,0
+VYX.US,D,20250110,000000,13.46,13.57,12.74,13.03,1542789,0
+VYX.US,D,20250113,000000,12.78,13.11,12.76,13.1,1673371,0
+VYX.US,D,20250114,000000,13.24,13.41,13.025,13.08,1326743,0
+VYX.US,D,20250115,000000,13.445,13.59,13.2573,13.4,987367,0
+VYX.US,D,20250116,000000,13.315,13.41,13.185,13.19,893920,0
+VYX.US,D,20250117,000000,13.29,13.43,12.97,13.11,912402,0
+VYX.US,D,20250121,000000,13.16,13.24,12.94,12.96,1250422,0
+VYX.US,D,20250122,000000,12.87,12.94,12.5,12.58,1549905,0
+VYX.US,D,20250123,000000,12.41,12.65,12.29,12.56,1275900,0
+VYX.US,D,20250124,000000,12.58,12.69,12.46,12.62,1061117,0
+VYX.US,D,20250127,000000,12.68,12.96,12.535,12.65,1085106,0
+VYX.US,D,20250128,000000,12.665,12.7399,12.29,12.3,1535457,0
+VYX.US,D,20250129,000000,12.33,12.36,12.13,12.31,1224324,0
+VYX.US,D,20250130,000000,12.4,12.63,12.28,12.38,1133028,0
+VYX.US,D,20250131,000000,12.49,12.49,12.065,12.29,1592414,0
+VYX.US,D,20250203,000000,12.0895,12.19,11.87,12.09,1488955,0
+VYX.US,D,20250204,000000,12.075,12.29,11.87,12.17,1682252,0
+VYX.US,D,20250205,000000,12.345,12.96,12.345,12.96,2282464,0
+VYX.US,D,20250206,000000,13,13.36,12.83,12.91,1905895,0
+VYX.US,D,20250207,000000,12.8375,12.91,12.61,12.73,1536191,0
+VYX.US,D,20250210,000000,12.795,13.04,12.7,12.75,1304089,0
+VYX.US,D,20250211,000000,12.67,12.85,12.56,12.57,1025174,0
+VYX.US,D,20250212,000000,12.45,12.45,12.04,12.04,1311838,0
+VYX.US,D,20250213,000000,12.09,12.13,11.895,12.03,963140,0
+VYX.US,D,20250214,000000,12.16,12.29,12.01,12.29,1161351,0
+VYX.US,D,20250218,000000,12.24,12.465,12.18,12.24,1036368,0
+VYX.US,D,20250219,000000,12.06,12.06,11.795,11.91,1314093,0
+VYX.US,D,20250220,000000,11.874,12.1,11.8,12.1,1600431,0
+VYX.US,D,20250221,000000,12.255,12.3,11.83,11.86,1492871,0
+VYX.US,D,20250224,000000,11.87,12.11,11.66,11.92,1626416,0
+VYX.US,D,20250225,000000,11.86,11.94,11.7,11.8,1509140,0
+VYX.US,D,20250226,000000,11.73,11.84,11.66,11.71,1782061,0
+VYX.US,D,20250227,000000,12.5,12.63,11.47,11.5,3840731,0
+VYX.US,D,20250228,000000,11.4,11.51,10.98,11.28,3548714,0
+VYX.US,D,20250303,000000,11.255,11.405,10.365,10.39,2982615,0
+VYX.US,D,20250304,000000,10.1702,10.96,9.865,10.8,6873571,0
+VYX.US,D,20250305,000000,10.84,10.93,10.5,10.63,2137454,0
+VYX.US,D,20250306,000000,10.31,10.7,10.3,10.61,1840084,0
+VYX.US,D,20250307,000000,10.59,10.94,10.465,10.89,2066723,0
+VYX.US,D,20250310,000000,10.87,10.91,10.25,10.33,2128004,0
+VYX.US,D,20250311,000000,10.275,10.31,9.95,9.95,2444541,0
+VYX.US,D,20250312,000000,10.1299,10.13,9.58,9.59,2563555,0
+VYX.US,D,20250313,000000,9.585,9.91,9.53,9.56,1987480,0
+VYX.US,D,20250314,000000,9.63,9.76,9.56,9.68,2085102,0
+VYX.US,D,20250317,000000,9.755,10.31,9.72,10.25,1867912,0
+VYX.US,D,20250318,000000,10.215,10.3,9.955,10.02,1758826,0
+VYX.US,D,20250319,000000,10.11,10.24,9.95,10.22,2214982,0
+VYX.US,D,20250320,000000,10.14,10.43,10.14,10.27,2257745,0
+VYX.US,D,20250321,000000,10.18,10.305,9.975,10.02,3685323,0
+VYX.US,D,20250324,000000,10.135,10.31,10.015,10.1,2223770,0
+VYX.US,D,20250325,000000,10.101,10.12,9.905,9.94,1866962,0
+VYX.US,D,20250326,000000,9.94,10.095,9.78,9.97,1546934,0
+VYX.US,D,20250327,000000,9.94,10.455,9.9,10.45,2190509,0
+VYX.US,D,20250328,000000,10.39,10.47,9.93,10.01,2058177,0
+VYX.US,D,20250331,000000,9.85,9.875,9.625,9.75,2250215,0
+VYX.US,D,20250401,000000,9.73,9.92,9.6165,9.86,1811819,0
+VYX.US,D,20250402,000000,9.74,9.945,9.67,9.91,1844555,0
+VYX.US,D,20250403,000000,9.45,9.53,8.905,8.93,2664649,0
+VYX.US,D,20250404,000000,8.74,8.74,8.265,8.57,2790711,0
+VYX.US,D,20250407,000000,8.31,8.74,7.93,8.29,3800503,0
+VYX.US,D,20250408,000000,8.57,8.575,7.67,7.81,3461388,0
+VYX.US,D,20250409,000000,7.77,9.085,7.665,8.98,3744950,0
+VYX.US,D,20250410,000000,8.72,8.7796,7.895,8.17,2374550,0
+VYX.US,D,20250411,000000,8.175,8.385,7.89,8.27,2007384,0
+VYX.US,D,20250414,000000,8.415,8.48,8.1,8.28,2105808,0
+VYX.US,D,20250415,000000,8.28,8.395,8.115,8.19,1893575,0
+VYX.US,D,20250416,000000,8.13,8.225,7.74,7.85,1436219,0
+VYX.US,D,20250417,000000,7.87,8,7.75,7.8,1612873,0
+VYX.US,D,20250421,000000,7.651,7.88,7.55,7.87,2940022,0
+VYX.US,D,20250422,000000,7.9001,8.01,7.72,7.94,2290339,0
+VYX.US,D,20250423,000000,8.21,8.49,8.14,8.27,2036669,0
+VYX.US,D,20250424,000000,8.29,8.59,8.285,8.55,1850359,0
+VYX.US,D,20250425,000000,8.43,8.6,8.4,8.57,1379401,0
+VYX.US,D,20250428,000000,8.545,8.755,8.49,8.64,1164267,0
+VYX.US,D,20250429,000000,8.665,8.755,8.57,8.6,1406986,0
+VYX.US,D,20250430,000000,8.4,8.63,8.36,8.57,2017681,0
+VYX.US,D,20250501,000000,8.68,8.95,8.67,8.9,2126495,0
+VYX.US,D,20250502,000000,8.985,9.045,8.875,8.9,1234866,0
+VYX.US,D,20250505,000000,8.78,9,8.64,8.8,1323462,0
+VYX.US,D,20250506,000000,8.72,8.79,8.55,8.66,1344977,0
+VYX.US,D,20250507,000000,8.74,8.8,8.61,8.75,1811902,0
+VYX.US,D,20250508,000000,9.2,10.375,9,10.16,5106808,0
+VYX.US,D,20250509,000000,10.34,10.68,10.34,10.57,2244940,0
+VYX.US,D,20250512,000000,11.09,11.29,10.94,11.09,2299011,0
+VYX.US,D,20250513,000000,11.18,11.23,10.983783,11.11,2046879,0
+VYX.US,D,20250514,000000,10.97,11.29,10.835,10.89,2155047,0
+VYX.US,D,20250515,000000,10.86,11.005,10.78,10.89,1538178,0
+VYX.US,D,20250516,000000,10.91,11.228,10.87,10.89,1877438,0
+VYX.US,D,20250519,000000,10.47,10.695,10.46,10.58,1566421,0
+VYX.US,D,20250520,000000,10.635,10.855,10.635,10.65,1074378,0
+VYX.US,D,20250521,000000,10.53,10.655,10.38,10.52,1712374,0
+VYX.US,D,20250522,000000,10.53,11.01,10.45,10.93,2488893,0
+VYX.US,D,20250523,000000,10.69,10.895,10.57,10.82,1517183,0
+VYX.US,D,20250527,000000,10.98,11.21,10.85,11.18,1695780,0
+VYX.US,D,20250528,000000,11.15,11.255,11.06,11.07,1324486,0
+VYX.US,D,20250529,000000,11.21,11.36,11.055,11.21,2389293,0
+VYX.US,D,20250530,000000,11.145,11.175,10.98,11.09,1920536,0
+VYX.US,D,20250602,000000,11.05,11.08,10.525,10.56,1617123,0
+VYX.US,D,20250603,000000,10.575,10.84,10.4173,10.82,1725857,0
+VYX.US,D,20250604,000000,10.92,11.075,10.795,10.84,1353370,0
+VYX.US,D,20250605,000000,10.86,11.295,10.7663,11.06,1274458,0
+VYX.US,D,20250606,000000,11.31,11.41,11.2,11.35,1296399,0
+VYX.US,D,20250609,000000,11.58,11.905,11.505,11.8,1896151,0
+VYX.US,D,20250610,000000,11.885,12.355,11.84,12.16,1579090,0
+VYX.US,D,20250611,000000,12.225,12.27,11.815,11.92,1306646,0
+VYX.US,D,20250612,000000,11.755,11.85,11.6909,11.79,968422,0
+VYX.US,D,20250613,000000,11.595,11.66,11.4625,11.56,998246,0
+VYX.US,D,20250616,000000,11.765,11.98,11.585,11.89,1419060,0
+VYX.US,D,20250617,000000,11.7393,11.985,11.58,11.84,1113792,0
+VYX.US,D,20250618,000000,11.865,12.055,11.72,11.81,1365057,0
+VYX.US,D,20250620,000000,11.895,11.895,11.415,11.61,3720444,0
+VYX.US,D,20250623,000000,11.495,11.725,11.331,11.56,1565289,0
+VYX.US,D,20250624,000000,11.655,11.875,11.61,11.78,1478091,0
+VYX.US,D,20250625,000000,11.79,11.84,11.565,11.59,966794,0
+VYX.US,D,20250626,000000,11.64,11.78,11.525,11.76,1310802,0
+VYX.US,D,20250627,000000,11.74,11.88,11.495,11.78,4938952,0
+VYX.US,D,20250630,000000,11.835,11.925,11.63,11.73,1352375,0
+VYX.US,D,20250701,000000,11.7,12.32,11.68,12.23,1463690,0
+VYX.US,D,20250702,000000,12.17,12.855,12.13,12.71,2264269,0
+VYX.US,D,20250703,000000,12.785,13.35,12.725,13.28,1414385,0
+VYX.US,D,20250707,000000,13.13,13.695,13.03,13.21,3809655,0
+VYX.US,D,20250708,000000,13.335,13.925,13.26,13.39,2286212,0
+VYX.US,D,20250709,000000,13.395,13.46,13.12,13.39,1275513,0
+VYX.US,D,20250710,000000,13.35,13.665,13.275,13.49,1181302,0
+VYX.US,D,20250711,000000,13.235,13.42,13.11,13.31,1100391,0
+VYX.US,D,20250714,000000,13.235,13.66,13.16,13.62,1597956,0
+VYX.US,D,20250715,000000,13.7,13.89,13.61,13.67,2238075,0
+VYX.US,D,20250716,000000,13.78,13.88,13.37,13.69,1989297,0
+VYX.US,D,20250717,000000,13.7,14.2899,13.67,14.15,1645274,0
+VYX.US,D,20250718,000000,14.25,14.34,13.985,14.11,1923816,0
+VYX.US,D,20250721,000000,14.16,14.455,14.105,14.15,1802659,0
+VYX.US,D,20250722,000000,14.09,14.575,13.91,14.43,1745303,0
+VYX.US,D,20250723,000000,14.465,14.65,14.26,14.63,1819211,0
+VYX.US,D,20250724,000000,14.4947,14.55,14.17,14.17,1728140,0
+VYX.US,D,20250725,000000,14.245,14.39,13.875,14.38,1922447,0
+VYX.US,D,20250728,000000,14.425,14.565,14.29,14.39,1299194,0
+VYX.US,D,20250729,000000,14.575,14.67,13.9,13.98,1353165,0
+VYX.US,D,20250730,000000,14.15,14.17,13.575,13.74,1602337,0
+VYX.US,D,20250731,000000,13.715,13.83,13.515,13.62,1508963,0
+VYX.US,D,20250801,000000,13.23,13.48,12.86,12.94,1647674,0
+VYX.US,D,20250804,000000,13.035,13.24,12.92,13.2,2259392,0
+VYX.US,D,20250805,000000,13.37,13.38,12.965,13.22,2027604,0
+VYX.US,D,20250806,000000,13.19,13.38,13.07,13.26,2603696,0
+VYX.US,D,20250807,000000,13.245,13.46,11.895,12.53,4406462,0
+VYX.US,D,20250808,000000,12.485,12.66,12.33,12.35,1639605,0
+VYX.US,D,20250811,000000,12.22,12.51,12.15,12.29,1857278,0
+VYX.US,D,20250812,000000,12.345,12.47,12.115,12.35,1902446,0
+VYX.US,D,20250813,000000,12.53,12.75,12.29,12.71,1864984,0
+VYX.US,D,20250814,000000,12.61,12.75,12.46,12.64,1936226,0
+VYX.US,D,20250815,000000,12.665,12.77,12.465,12.5,1968476,0
+VYX.US,D,20250818,000000,12.42,12.855,12.35,12.85,1453224,0
+VYX.US,D,20250819,000000,12.93,12.965,12.42,12.45,1065088,0
+VYX.US,D,20250820,000000,12.395,12.61,12.31,12.61,1866759,0
+VYX.US,D,20250821,000000,12.68,12.855,12.535,12.81,1288354,0
+VYX.US,D,20250822,000000,12.91,13.815,12.91,13.72,1944519,0
+VYX.US,D,20250825,000000,13.635,13.736,13.4544,13.55,1486275,0
+VYX.US,D,20250826,000000,13.53,13.615,13.34,13.51,1912355,0
+VYX.US,D,20250827,000000,13.5,13.605,13.445,13.55,1091477,0
+VYX.US,D,20250828,000000,13.62,13.77,13.415,13.53,1280528,0
+VYX.US,D,20250829,000000,13.58,13.615,13.13,13.18,1244972,0
+VYX.US,D,20250902,000000,12.97,13.09,12.67,12.67,1232155,0
+VYX.US,D,20250903,000000,12.51,12.81,12.49,12.76,1376806,0
+VYX.US,D,20250904,000000,12.795,12.8,12.555,12.62,1602787,0
+VYX.US,D,20250905,000000,12.71,13.44,12.71,13.31,2070372,0
+VYX.US,D,20250908,000000,13.33,13.33,13.005,13.09,1121519,0
+VYX.US,D,20250909,000000,13.095,13.095,12.695,12.98,1143804,0
+VYX.US,D,20250910,000000,13.03,13.07,12.46,12.5,1564100,0
+VYX.US,D,20250911,000000,12.51,13.16,12.505,13.03,1374051,0
+VYX.US,D,20250912,000000,12.89,12.935,12.68,12.8,951440,0
+VYX.US,D,20250915,000000,13,13.06,12.75,12.84,1119088,0
+VYX.US,D,20250916,000000,12.92,12.925,12.635,12.79,1070032,0
+VYX.US,D,20250917,000000,12.9,13.185,12.65,12.78,990915,0
+VYX.US,D,20250918,000000,12.96,13.205,12.88,13.15,888321,0
+VYX.US,D,20250919,000000,13.28,13.495,13.0101,13.14,2982852,0
+VYX.US,D,20250922,000000,13.065,13.085,12.87,13.03,923841,0
+VYX.US,D,20250923,000000,13.05,13.25,12.89,12.91,784964,0
+VYX.US,D,20250924,000000,13.025,13.195,12.78,12.88,751744,0
+VYX.US,D,20250925,000000,12.79,12.79,12.52,12.59,909185,0
+VYX.US,D,20250926,000000,12.52,12.685,12.47,12.6,712836,0
+VYX.US,D,20250929,000000,12.89,13.005,12.75,12.87,1147774,0
+VYX.US,D,20250930,000000,12.87,12.95,12.48,12.55,1160788,0
+VYX.US,D,20251001,000000,12.4,12.625,12.39,12.55,1004435,0
+VYX.US,D,20251002,000000,12.55,12.66,12.42,12.6,881496,0
+VYX.US,D,20251003,000000,12.645,13.02,12.6227,12.77,1066175,0
+VYX.US,D,20251006,000000,12.855,12.86,12.52,12.52,845893,0
+VYX.US,D,20251007,000000,12.525,12.61,12.155,12.19,775822,0
+VYX.US,D,20251008,000000,12.2389,12.25,12.0009,12.09,789438,0
+VYX.US,D,20251009,000000,12.08,12.09,11.695,11.75,1078307,0
+VYX.US,D,20251010,000000,11.7043,11.72,11.175,11.19,1683460,0
+VYX.US,D,20251013,000000,11.5,11.515,11.24,11.41,1016013,0
+VYX.US,D,20251014,000000,11.1,11.855,11.1,11.69,1072966,0
+VYX.US,D,20251015,000000,11.805,11.99,11.58,11.79,1016778,0
+VYX.US,D,20251016,000000,11.845,11.845,11.21,11.26,1011648,0
+VYX.US,D,20251017,000000,11.15,11.39,11.08,11.29,1427223,0
+VYX.US,D,20251020,000000,11.53,11.68,11.31,11.43,1077229,0
+VYX.US,D,20251021,000000,11.31,11.71,11.26,11.48,1332436,0
+VYX.US,D,20251022,000000,11.37,11.525,11.32,11.42,1245047,0
+VYX.US,D,20251023,000000,11.475,11.82,11.465,11.81,936212,0
+VYX.US,D,20251024,000000,11.945,12.065,11.8,11.8,787468,0
+VYX.US,D,20251027,000000,11.905,12,11.735,11.91,1003478,0
+VYX.US,D,20251028,000000,11.9,11.95,11.725,11.8,998172,0
+VYX.US,D,20251029,000000,11.745,11.82,11.34,11.43,1517132,0
+VYX.US,D,20251030,000000,11.345,11.495,11.32,11.47,1311465,0
+VYX.US,D,20251031,000000,11.48,11.59,11.38,11.41,1545186,0
+VYX.US,D,20251103,000000,11.36,11.39,11.115,11.34,1938599,0
+VYX.US,D,20251104,000000,11.14,11.2,10.9804,11.04,1478728,0
+VYX.US,D,20251105,000000,11.17,11.57,11.16,11.43,1688739,0
+VYX.US,D,20251106,000000,11.49,12.02,10.245,10.69,2856110,0
+VYX.US,D,20251107,000000,10.655,11.01,10.52,10.91,2353623,0
+VYX.US,D,20251110,000000,10.92,11.465,10.92,11.33,2657458,0
+VYX.US,D,20251111,000000,11.38,11.46,11.2,11.2,1764754,0
+VYX.US,D,20251112,000000,11.31,11.505,11.145,11.18,1974280,0
+VYX.US,D,20251113,000000,11.01,11.125,10.74,10.79,1438286,0
+VYX.US,D,20251114,000000,10.5151,10.8,10.5151,10.78,1385343,0
+VYX.US,D,20251117,000000,10.5901,10.745,10.265,10.32,1509384,0
+VYX.US,D,20251118,000000,10.25,10.54,10.1631,10.21,1655210,0
+VYX.US,D,20251119,000000,10.18,10.225,9.725,9.78,3475870,0
+VYX.US,D,20251120,000000,9.78,10.005,9.66,9.73,2122136,0
+VYX.US,D,20251121,000000,9.815,10.095,9.715,9.96,3154788,0
+VYX.US,D,20251124,000000,9.895,9.985,9.8,9.9,2151227,0
+VYX.US,D,20251125,000000,9.99,10.24,9.955,10.08,6875698,0
+VYX.US,D,20251126,000000,10,10.22,9.735,10.01,3412542,0
+VYX.US,D,20251128,000000,10.03,10.205,10.01,10.11,1164861,0
+VYX.US,D,20251201,000000,9.93,10.21,9.93,10.07,5405544,0
+VYX.US,D,20251202,000000,10.22,10.22,9.885,9.91,3088896,0
+VYX.US,D,20251203,000000,9.96,10.36,9.925,10.21,4540188,0
+VYX.US,D,20251204,000000,10.24,10.28,9.68,9.7,4124119,0
+VYX.US,D,20251205,000000,9.71,10.2,9.63,9.92,3291652,0
+VYX.US,D,20251208,000000,9.87,9.97,9.44,9.61,1968771,0
+VYX.US,D,20251209,000000,9.655,9.83,9.5,9.66,1715727,0
+VYX.US,D,20251210,000000,9.57,10.086,9.57,9.95,1983576,0
+VYX.US,D,20251211,000000,9.835,10.18,9.76,10.17,1661484,0
+VYX.US,D,20251212,000000,10.21,10.245,10.0315,10.1,2019946,0
+VYX.US,D,20251215,000000,10.12,10.21,9.82,9.83,1781911,0
+VYX.US,D,20251216,000000,9.785,10.23,9.77,10.08,1794330,0
+VYX.US,D,20251217,000000,10.3985,10.3985,10.045,10.34,2861311,0
+VYX.US,D,20251218,000000,10.675,10.83,10.335,10.53,2831477,0
+VYX.US,D,20251219,000000,10.5,10.56,10.31,10.37,2806206,0
+VYX.US,D,20251222,000000,10.44,10.615,10.34,10.42,1358148,0
+VYX.US,D,20251223,000000,10.38,10.53,10.19,10.46,1118401,0
+VYX.US,D,20251224,000000,10.48,10.56,10.375,10.43,492108,0
+VYX.US,D,20251226,000000,10.45,10.565,10.445,10.54,1322955,0
+VYX.US,D,20251229,000000,10.415,10.6,10.38,10.57,1128363,0
+VYX.US,D,20251230,000000,10.6,10.6,10.31,10.32,970144,0
+VYX.US,D,20251231,000000,10.32,10.34,10.1,10.2,1941160,0
+VYX.US,D,20260102,000000,10.31,10.39,9.78,9.86,1366902,0
+VYX.US,D,20260105,000000,9.85,10.425,9.8,10.16,2514357,0
+VYX.US,D,20260106,000000,10.01,10.425,9.885,10.41,1514380,0
+VYX.US,D,20260107,000000,10.4,10.44,10.18,10.28,1075832,0
+VYX.US,D,20260108,000000,10.16,10.85,10.15,10.76,1724903,0
+VYX.US,D,20260109,000000,10.75,11.05,10.65,11.04,1632609,0
+VYX.US,D,20260112,000000,11,11.24,10.93,11.11,1667585,0
+VYX.US,D,20260113,000000,11.055,11.18,10.21,10.93,3482565,0
+VYX.US,D,20260114,000000,10.85,11.31,10.775,10.94,2045925,0
+VYX.US,D,20260115,000000,10.97,11.055,10.75,10.82,2216370,0
+VYX.US,D,20260116,000000,10.73,10.84,10.58,10.67,1611264,0
+VYX.US,D,20260120,000000,10.4215,10.79,10.025,10.07,2028754,0
+VYX.US,D,20260121,000000,10.13,10.28,9.905,10.26,1866760,0
+VYX.US,D,20260122,000000,10.385,10.835,10.335,10.42,1535632,0
+VYX.US,D,20260123,000000,10.33,10.54,10.315,10.45,965508,0
+VYX.US,D,20260126,000000,10.385,10.535,10.2,10.5,1005299,0
+VYX.US,D,20260127,000000,10.415,10.44,10.055,10.1,1176335,0
+VYX.US,D,20260128,000000,10.15,10.23,9.95,9.97,1391096,0
+VYX.US,D,20260129,000000,10.07,10.14,9.78,10.04,1547824,0
+VYX.US,D,20260130,000000,10,10.08,9.865,9.92,1439845,0
+VYX.US,D,20260202,000000,9.95,10.265,9.88,10.13,1537003,0
+VYX.US,D,20260203,000000,10.075,10.075,8.85,9.17,2514405,0
+VYX.US,D,20260204,000000,9.16,9.855,9.13,9.63,2303567,0
+VYX.US,D,20260205,000000,9.56,9.93,9.33,9.47,1789823,0
+VYX.US,D,20260206,000000,9.565,9.915,9.51,9.85,1990238,0
+VYX.US,D,20260209,000000,9.83,9.93,9.6,9.81,1319531,0
+VYX.US,D,20260210,000000,9.825,10.11,9.76,9.9,2000312,0
+VYX.US,D,20260211,000000,9.95,9.97,9.42,9.52,1574391,0
+VYX.US,D,20260212,000000,9.5,9.71,9.18,9.35,2952094,0
+VYX.US,D,20260213,000000,9.395,9.6,9.32,9.49,1497647,0
+VYX.US,D,20260217,000000,9.48,9.55,9.17,9.26,1518268,0
+VYX.US,D,20260218,000000,9.515,9.9,9.465,9.74,2550254,0
diff --git a/daily/us/nyse stocks/2/wbs_g.us.txt b/daily/us/nyse stocks/2/wbs_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e8dcdc6091c1485368121b724b15ac4b32c1bb8
--- /dev/null
+++ b/daily/us/nyse stocks/2/wbs_g.us.txt	
@@ -0,0 +1,1014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBS_G.US,D,20220203,000000,25.61,26.48,25.5811,26,15025,0
+WBS_G.US,D,20220204,000000,25.82,25.99,25.67,25.87,4311,0
+WBS_G.US,D,20220207,000000,25.7,25.98,25.64,25.98,27405,0
+WBS_G.US,D,20220208,000000,25.99,26,25.59,26,14756,0
+WBS_G.US,D,20220209,000000,25.95,25.95,25.75,25.95,7128,0
+WBS_G.US,D,20220210,000000,25.7219,25.9496,25.7219,25.87,14552,0
+WBS_G.US,D,20220211,000000,25.7,25.95,25.5,25.6815,9392,0
+WBS_G.US,D,20220214,000000,25.4,25.9,25.4,25.77,8594,0
+WBS_G.US,D,20220215,000000,25.62,25.83,25.5,25.79,8037,0
+WBS_G.US,D,20220216,000000,25.9472,25.9472,25.6528,25.9,8424,0
+WBS_G.US,D,20220217,000000,25.5066,25.9,25.41,25.85,12172,0
+WBS_G.US,D,20220218,000000,25.89,25.89,25.65,25.85,8467,0
+WBS_G.US,D,20220222,000000,25.8,25.8,25.61,25.75,6597,0
+WBS_G.US,D,20220223,000000,25.66,25.89,25.6111,25.74,3216,0
+WBS_G.US,D,20220224,000000,25.74,25.74,25.5101,25.68,5481,0
+WBS_G.US,D,20220225,000000,25.6752,25.75,25.6752,25.75,1955,0
+WBS_G.US,D,20220228,000000,25.6151,25.6151,25.35,25.35,33622,0
+WBS_G.US,D,20220301,000000,25.49,25.53,25.35,25.44,18968,0
+WBS_G.US,D,20220302,000000,25.47,25.4744,25.37,25.47,7115,0
+WBS_G.US,D,20220303,000000,25.57,25.57,25.41,25.41,3745,0
+WBS_G.US,D,20220304,000000,25.49,25.5,25.35,25.3501,8182,0
+WBS_G.US,D,20220307,000000,25.35,25.42,25.25,25.28,10908,0
+WBS_G.US,D,20220308,000000,25.28,25.35,25.28,25.3,2970,0
+WBS_G.US,D,20220309,000000,25.3504,25.37,25.3,25.32,7010,0
+WBS_G.US,D,20220310,000000,25.3,25.46,25.3,25.36,3142,0
+WBS_G.US,D,20220311,000000,25.39,25.565,25.3,25.31,6970,0
+WBS_G.US,D,20220314,000000,25.4,25.4,25.25,25.3,11374,0
+WBS_G.US,D,20220315,000000,25.3402,25.39,25.3,25.3,5239,0
+WBS_G.US,D,20220316,000000,25.36,25.38,25.3,25.38,3064,0
+WBS_G.US,D,20220317,000000,25.45,25.6,25.3277,25.6,3358,0
+WBS_G.US,D,20220318,000000,25.3857,25.52,25.3857,25.4385,2471,0
+WBS_G.US,D,20220321,000000,25.44,25.44,25.37,25.37,887,0
+WBS_G.US,D,20220322,000000,25.45,25.5,25.32,25.35,4538,0
+WBS_G.US,D,20220323,000000,25.42,25.42,25.36,25.3601,4458,0
+WBS_G.US,D,20220324,000000,25.36,25.441,25.31,25.32,11085,0
+WBS_G.US,D,20220325,000000,25.6,25.6,25.32,25.335,9277,0
+WBS_G.US,D,20220328,000000,25.35,25.3988,25.33,25.33,2033,0
+WBS_G.US,D,20220329,000000,25.33,25.48,25.31,25.48,5130,0
+WBS_G.US,D,20220330,000000,25.35,25.4773,25.35,25.38,4543,0
+WBS_G.US,D,20220331,000000,25.39,25.47,25.36,25.36,6477,0
+WBS_G.US,D,20220401,000000,25.36,25.4843,25.36,25.4,4083,0
+WBS_G.US,D,20220404,000000,25.51,25.6599,25.4635,25.6599,4126,0
+WBS_G.US,D,20220405,000000,25.56,25.6272,25.44,25.46,5699,0
+WBS_G.US,D,20220406,000000,25.42,25.63,25.36,25.63,6842,0
+WBS_G.US,D,20220407,000000,25.19,25.3799,25.13,25.2302,5897,0
+WBS_G.US,D,20220408,000000,25.29,25.36,25.06,25.11,10249,0
+WBS_G.US,D,20220411,000000,25.06,25.0998,25.01,25.02,14109,0
+WBS_G.US,D,20220412,000000,25.07,25.145,25.02,25.1,4740,0
+WBS_G.US,D,20220413,000000,25.15,25.2,25.1,25.15,7238,0
+WBS_G.US,D,20220414,000000,25.15,25.249,25.15,25.21,8941,0
+WBS_G.US,D,20220418,000000,25.25,25.33,25.15,25.3298,7936,0
+WBS_G.US,D,20220419,000000,25.15,25.235,25.14,25.1401,5586,0
+WBS_G.US,D,20220420,000000,25.13,25.4033,25.13,25.2787,3089,0
+WBS_G.US,D,20220421,000000,25.18,25.45,25.12,25.12,4038,0
+WBS_G.US,D,20220422,000000,25.1,25.3598,25.1,25.145,2940,0
+WBS_G.US,D,20220425,000000,25.09,25.24,25.05,25.1284,4192,0
+WBS_G.US,D,20220426,000000,25.09,25.0986,24.9,24.995,18027,0
+WBS_G.US,D,20220427,000000,25.07,25.242,24.85,24.86,9990,0
+WBS_G.US,D,20220428,000000,24.89,25.1927,24.59,25.1,11276,0
+WBS_G.US,D,20220429,000000,25.1,25.65,24.62,25.65,20344,0
+WBS_G.US,D,20220502,000000,25.45,25.6,25.08,25.14,13050,0
+WBS_G.US,D,20220503,000000,25.09,25.1217,24.74,25.0388,11423,0
+WBS_G.US,D,20220504,000000,25,25.34,25,25,7390,0
+WBS_G.US,D,20220505,000000,25,25.3861,24.99,25.05,7764,0
+WBS_G.US,D,20220506,000000,25,25.0499,24.7,24.9044,6210,0
+WBS_G.US,D,20220509,000000,24.9259,25.0819,24.74,24.74,7865,0
+WBS_G.US,D,20220510,000000,24.75,24.75,23.88,24.36,9049,0
+WBS_G.US,D,20220511,000000,24.45,24.65,24.3,24.3,4981,0
+WBS_G.US,D,20220512,000000,24.31,24.5185,24.3,24.33,10384,0
+WBS_G.US,D,20220513,000000,24.55,24.6699,24.31,24.31,10208,0
+WBS_G.US,D,20220516,000000,24.7299,24.7299,24.3661,24.4525,4704,0
+WBS_G.US,D,20220517,000000,24.5,24.86,24.33,24.33,11363,0
+WBS_G.US,D,20220518,000000,24.3,24.76,23.284,24.38,18396,0
+WBS_G.US,D,20220519,000000,24.38,24.89,24.24,24.8871,7888,0
+WBS_G.US,D,20220520,000000,24.8,24.8,24.25,24.25,11481,0
+WBS_G.US,D,20220523,000000,24.25,24.7617,24.25,24.25,14222,0
+WBS_G.US,D,20220524,000000,24.3,24.3,24.3,24.3,1389,0
+WBS_G.US,D,20220525,000000,24.38,24.94,24.38,24.7499,11201,0
+WBS_G.US,D,20220526,000000,24.57,25.29,24.57,25.15,9173,0
+WBS_G.US,D,20220527,000000,25,25.29,24.92,25.1102,4810,0
+WBS_G.US,D,20220531,000000,25.1,25.46,25.1,25.46,17268,0
+WBS_G.US,D,20220601,000000,25.4,25.42,25.04,25.09,6902,0
+WBS_G.US,D,20220602,000000,25.13,25.265,25.13,25.17,2616,0
+WBS_G.US,D,20220603,000000,25.15,25.27,25.15,25.27,2411,0
+WBS_G.US,D,20220606,000000,25.3654,25.3654,25.2,25.2,3001,0
+WBS_G.US,D,20220607,000000,25.2,25.39,25.2,25.22,2370,0
+WBS_G.US,D,20220608,000000,25.21,25.3806,25.21,25.22,10081,0
+WBS_G.US,D,20220609,000000,25.2235,25.27,25.12,25.18,19697,0
+WBS_G.US,D,20220610,000000,25.03,25.06,24.85,24.9673,20908,0
+WBS_G.US,D,20220613,000000,24.8,25.04,24.5,24.87,8104,0
+WBS_G.US,D,20220614,000000,24.7,24.9982,24.6524,24.87,13222,0
+WBS_G.US,D,20220615,000000,24.78,25.0156,24.26,24.79,19115,0
+WBS_G.US,D,20220616,000000,24.27,24.9899,23.6401,24.55,17849,0
+WBS_G.US,D,20220617,000000,24.79,24.93,24.1,24.73,10600,0
+WBS_G.US,D,20220621,000000,24.7,24.8176,24.17,24.78,14003,0
+WBS_G.US,D,20220622,000000,24.7308,24.84,24.27,24.74,10752,0
+WBS_G.US,D,20220623,000000,24.7712,24.95,24.7712,24.78,9727,0
+WBS_G.US,D,20220624,000000,24.8,24.88,24.8,24.8731,7919,0
+WBS_G.US,D,20220627,000000,24.9359,24.9359,24.8,24.8,12976,0
+WBS_G.US,D,20220628,000000,24.8,24.9299,24.8,24.81,16008,0
+WBS_G.US,D,20220629,000000,24.85,24.9328,24.75,24.9,11568,0
+WBS_G.US,D,20220630,000000,24.39,24.72,24.39,24.51,12067,0
+WBS_G.US,D,20220701,000000,24.805,24.8227,24.66,24.67,5138,0
+WBS_G.US,D,20220705,000000,24.8066,24.9,24.725,24.86,8562,0
+WBS_G.US,D,20220706,000000,24.8176,24.94,24.66,24.66,7194,0
+WBS_G.US,D,20220707,000000,24.87,24.87,24.51,24.55,13157,0
+WBS_G.US,D,20220708,000000,24.755,24.8052,24.64,24.73,7451,0
+WBS_G.US,D,20220711,000000,24.8,24.809,24.755,24.755,2286,0
+WBS_G.US,D,20220712,000000,24.81,24.9982,24.81,24.9982,8687,0
+WBS_G.US,D,20220713,000000,24.9451,25,24.6168,24.9861,9369,0
+WBS_G.US,D,20220714,000000,24.9537,25.05,24.85,24.99,6042,0
+WBS_G.US,D,20220715,000000,25.05,25.0702,24.95,25.0176,27269,0
+WBS_G.US,D,20220718,000000,25.09,25.13,24.96,24.98,7246,0
+WBS_G.US,D,20220719,000000,24.97,25.09,24.96,25,5589,0
+WBS_G.US,D,20220720,000000,25.0243,25.045,24.95,25,4778,0
+WBS_G.US,D,20220721,000000,24.99,25.0488,24.98,25.04,5638,0
+WBS_G.US,D,20220722,000000,25.1394,25.1399,24.99,24.9901,3369,0
+WBS_G.US,D,20220725,000000,25.0899,25.0899,24.99,25.08,3691,0
+WBS_G.US,D,20220726,000000,25.0884,25.0884,24.97,25.0271,1732,0
+WBS_G.US,D,20220727,000000,25.09,25.1,25.0109,25.1,3893,0
+WBS_G.US,D,20220728,000000,25.0842,25.0842,25,25.05,2984,0
+WBS_G.US,D,20220729,000000,25,25.27,25,25.03,6917,0
+WBS_G.US,D,20220801,000000,25.05,25.29,25.05,25.17,3240,0
+WBS_G.US,D,20220802,000000,25.25,25.3299,25.0802,25.1992,30964,0
+WBS_G.US,D,20220803,000000,25.21,25.2604,25.1866,25.21,1050,0
+WBS_G.US,D,20220804,000000,25.23,25.28,25.21,25.24,4361,0
+WBS_G.US,D,20220805,000000,25.2,25.2,25.15,25.15,7129,0
+WBS_G.US,D,20220808,000000,25.25,25.25,24.9456,25.03,4285,0
+WBS_G.US,D,20220809,000000,25.194,25.24,25.08,25.1,11928,0
+WBS_G.US,D,20220810,000000,25.2368,25.255,25.12,25.2094,4089,0
+WBS_G.US,D,20220811,000000,25.2116,25.2116,25.04,25.1828,5393,0
+WBS_G.US,D,20220812,000000,25.1861,25.2307,25.14,25.1814,1820,0
+WBS_G.US,D,20220815,000000,25.19,25.25,25.14,25.25,7205,0
+WBS_G.US,D,20220816,000000,25.18,25.2493,25.15,25.22,5345,0
+WBS_G.US,D,20220817,000000,25.15,25.15,24.99,25,34867,0
+WBS_G.US,D,20220818,000000,25.08,25.227,25,25.11,50537,0
+WBS_G.US,D,20220819,000000,25.2,25.2,25.1,25.1569,2910,0
+WBS_G.US,D,20220822,000000,25.1,25.11,25.09,25.1,3362,0
+WBS_G.US,D,20220823,000000,25.0901,25.115,25.08,25.08,10130,0
+WBS_G.US,D,20220824,000000,25.1,25.1003,25.09,25.0901,2494,0
+WBS_G.US,D,20220825,000000,25.14,25.19,25.11,25.19,3008,0
+WBS_G.US,D,20220826,000000,25.1695,25.1695,25.09,25.09,3272,0
+WBS_G.US,D,20220829,000000,25.09,25.15,25.09,25.09,3576,0
+WBS_G.US,D,20220830,000000,25.125,25.125,25.09,25.09,1053,0
+WBS_G.US,D,20220831,000000,25.09,25.1144,25.06,25.06,7644,0
+WBS_G.US,D,20220901,000000,25.06,25.089,25.05,25.05,6282,0
+WBS_G.US,D,20220902,000000,25.0931,25.1913,25.05,25.05,3318,0
+WBS_G.US,D,20220906,000000,25.05,25.125,25.05,25.1178,3780,0
+WBS_G.US,D,20220907,000000,25.2265,25.2265,24.99,24.99,6140,0
+WBS_G.US,D,20220908,000000,25.14,25.2074,25.063,25.106,4905,0
+WBS_G.US,D,20220909,000000,25.1334,25.2,25.03,25.2,4165,0
+WBS_G.US,D,20220912,000000,25.1355,25.1355,25,25,1457,0
+WBS_G.US,D,20220913,000000,25,25.1,25,25.02,2279,0
+WBS_G.US,D,20220914,000000,24.86,25.11,24.86,25.11,6161,0
+WBS_G.US,D,20220915,000000,25,25.1956,25,25.13,3842,0
+WBS_G.US,D,20220916,000000,25.0505,25.0999,24.91,24.91,8891,0
+WBS_G.US,D,20220919,000000,24.995,25.045,24.9568,25.0001,2927,0
+WBS_G.US,D,20220920,000000,24.992,25.0699,24.94,24.94,3707,0
+WBS_G.US,D,20220921,000000,25.04,25.0417,24.98,25,5774,0
+WBS_G.US,D,20220922,000000,24.8901,24.9812,24.795,24.7998,5774,0
+WBS_G.US,D,20220923,000000,24.94,24.94,24.73,24.8,8168,0
+WBS_G.US,D,20220926,000000,24.7998,24.805,24.55,24.6,6561,0
+WBS_G.US,D,20220927,000000,24.7,24.8899,24.65,24.65,7524,0
+WBS_G.US,D,20220928,000000,24.64,24.925,24.64,24.85,6854,0
+WBS_G.US,D,20220929,000000,24.569,24.569,23.7967,24.4,11994,0
+WBS_G.US,D,20220930,000000,24.36,24.4499,24.04,24.3,21819,0
+WBS_G.US,D,20221003,000000,24.4475,24.49,23.99,24.345,16938,0
+WBS_G.US,D,20221004,000000,24.49,24.8,24.4026,24.5,10666,0
+WBS_G.US,D,20221005,000000,24.5775,24.65,24.4506,24.57,4718,0
+WBS_G.US,D,20221006,000000,24.5,24.6499,24.45,24.45,5755,0
+WBS_G.US,D,20221007,000000,24.4,24.4,24.2,24.2,2898,0
+WBS_G.US,D,20221010,000000,24.2255,24.298,24.2255,24.28,1070,0
+WBS_G.US,D,20221011,000000,24.21,24.235,23.47,23.5,22790,0
+WBS_G.US,D,20221012,000000,23.4,23.4,23.13,23.1979,10649,0
+WBS_G.US,D,20221013,000000,23.2,23.2,22.7987,22.9,19043,0
+WBS_G.US,D,20221014,000000,22.91,23.3899,22.82,22.86,7070,0
+WBS_G.US,D,20221017,000000,22.9,23.62,22.63,22.7,20445,0
+WBS_G.US,D,20221018,000000,22.8,22.956,22.612,22.9,11760,0
+WBS_G.US,D,20221019,000000,22.71,22.78,22.56,22.735,9662,0
+WBS_G.US,D,20221020,000000,22.6,22.87,22.4,22.5999,25397,0
+WBS_G.US,D,20221021,000000,22.55,22.735,22.0748,22.62,13584,0
+WBS_G.US,D,20221024,000000,22.3505,22.49,22.24,22.46,20022,0
+WBS_G.US,D,20221025,000000,22.4,22.55,22.26,22.38,33553,0
+WBS_G.US,D,20221026,000000,22.53,22.88,22.325,22.483,17695,0
+WBS_G.US,D,20221027,000000,22.615,22.97,22.615,22.8,26515,0
+WBS_G.US,D,20221028,000000,22.68,22.9668,22.65,22.7,11535,0
+WBS_G.US,D,20221031,000000,22.63,22.94,22.15,22.18,37278,0
+WBS_G.US,D,20221101,000000,22.4,22.6883,22.35,22.35,15190,0
+WBS_G.US,D,20221102,000000,22.3,22.65,22.1,22.35,15329,0
+WBS_G.US,D,20221103,000000,22.315,22.5,22.0817,22.4635,5920,0
+WBS_G.US,D,20221104,000000,22.39,22.8999,22.39,22.55,7425,0
+WBS_G.US,D,20221107,000000,22.55,22.7025,22.15,22.43,21300,0
+WBS_G.US,D,20221108,000000,22.4,22.6699,22.4,22.4857,32807,0
+WBS_G.US,D,20221109,000000,22.45,22.6749,22.3283,22.4,21987,0
+WBS_G.US,D,20221110,000000,22.63,23.35,22.63,23.35,18710,0
+WBS_G.US,D,20221111,000000,23.2,23.52,23.0501,23.49,12971,0
+WBS_G.US,D,20221114,000000,23.5365,23.5787,22.91,22.91,9975,0
+WBS_G.US,D,20221115,000000,23.08,23.78,23.08,23.75,31710,0
+WBS_G.US,D,20221116,000000,23.31,24.16,23.31,23.98,13918,0
+WBS_G.US,D,20221117,000000,23.5,24.0352,23.3807,23.64,13936,0
+WBS_G.US,D,20221118,000000,23.6773,23.935,23.61,23.935,3979,0
+WBS_G.US,D,20221121,000000,23.8,23.8,23.61,23.7199,10428,0
+WBS_G.US,D,20221122,000000,23.6,23.9999,23.6,23.92,24908,0
+WBS_G.US,D,20221123,000000,23.92,24.06,23.8,24.06,8714,0
+WBS_G.US,D,20221125,000000,23.88,24.0601,23.6667,24.0601,2830,0
+WBS_G.US,D,20221128,000000,23.95,24,23.7,23.98,10530,0
+WBS_G.US,D,20221129,000000,24,24.175,23.86,24.07,29036,0
+WBS_G.US,D,20221130,000000,24,24.65,24,24.65,51725,0
+WBS_G.US,D,20221201,000000,24.65,24.8512,24.6,24.76,10558,0
+WBS_G.US,D,20221202,000000,24.6,24.9,24.6,24.73,12057,0
+WBS_G.US,D,20221205,000000,24.85,24.85,24.1919,24.48,7617,0
+WBS_G.US,D,20221206,000000,24.6672,24.67,24.22,24.36,15226,0
+WBS_G.US,D,20221207,000000,24.49,24.54,24.2919,24.48,7252,0
+WBS_G.US,D,20221208,000000,24.6,24.65,24.4153,24.59,16639,0
+WBS_G.US,D,20221209,000000,24.55,24.63,24.09,24.09,7718,0
+WBS_G.US,D,20221212,000000,24.26,24.6,24.094,24.23,7944,0
+WBS_G.US,D,20221213,000000,24.3534,24.76,24.25,24.56,14933,0
+WBS_G.US,D,20221214,000000,24.5,24.6799,24.35,24.62,27000,0
+WBS_G.US,D,20221215,000000,24.405,24.71,24.1527,24.6501,10509,0
+WBS_G.US,D,20221216,000000,24.435,24.6069,24.32,24.58,9368,0
+WBS_G.US,D,20221219,000000,24.6,24.82,24.31,24.405,10019,0
+WBS_G.US,D,20221220,000000,24.25,24.7293,24.25,24.39,9176,0
+WBS_G.US,D,20221221,000000,24.32,24.95,24.3,24.5501,9028,0
+WBS_G.US,D,20221222,000000,24.25,24.797,24.25,24.5,18518,0
+WBS_G.US,D,20221223,000000,24.35,24.62,24.35,24.35,8758,0
+WBS_G.US,D,20221227,000000,24.5595,24.5832,24.385,24.4,9010,0
+WBS_G.US,D,20221228,000000,24.54,24.6615,24.31,24.44,6642,0
+WBS_G.US,D,20221229,000000,24.115,24.3735,23.965,24.09,6156,0
+WBS_G.US,D,20221230,000000,23.95,24.15,23.77,24.15,10720,0
+WBS_G.US,D,20230103,000000,24.12,24.5566,23.7956,23.87,7391,0
+WBS_G.US,D,20230104,000000,24.2,24.565,24.18,24.35,12310,0
+WBS_G.US,D,20230105,000000,24.35,24.95,24.35,24.5,8449,0
+WBS_G.US,D,20230106,000000,24.5999,24.8,24.5,24.75,13623,0
+WBS_G.US,D,20230109,000000,24.75,24.81,24.65,24.7,6075,0
+WBS_G.US,D,20230110,000000,24.68,24.94,24.54,24.85,6063,0
+WBS_G.US,D,20230111,000000,24.85,24.8814,24.7829,24.8814,6849,0
+WBS_G.US,D,20230112,000000,24.93,25.05,24.82,24.84,10814,0
+WBS_G.US,D,20230113,000000,24.9547,25.05,24.8641,25,5201,0
+WBS_G.US,D,20230117,000000,25.04,25.0499,24.8,25.04,6975,0
+WBS_G.US,D,20230118,000000,24.925,25.05,24.925,24.9503,4821,0
+WBS_G.US,D,20230119,000000,24.95,25.025,24.93,24.9798,3748,0
+WBS_G.US,D,20230120,000000,25.015,25.1,24.96,25.05,5731,0
+WBS_G.US,D,20230123,000000,25.13,25.2,24.96,25.1,9901,0
+WBS_G.US,D,20230124,000000,24.95,25.19,24.95,25.045,4289,0
+WBS_G.US,D,20230125,000000,25.05,25.175,25.05,25.1499,7664,0
+WBS_G.US,D,20230126,000000,25.175,25.2,25.15,25.16,2680,0
+WBS_G.US,D,20230127,000000,25.2179,25.3,25.2179,25.3,4485,0
+WBS_G.US,D,20230130,000000,25.2999,25.44,25.2,25.34,10426,0
+WBS_G.US,D,20230131,000000,25.4,25.4,25.2,25.2,8085,0
+WBS_G.US,D,20230201,000000,25.44,25.69,25.2001,25.29,10530,0
+WBS_G.US,D,20230202,000000,25.387,25.5,25.36,25.49,4074,0
+WBS_G.US,D,20230203,000000,25.475,25.55,25.4,25.4,2196,0
+WBS_G.US,D,20230206,000000,25.07,25.34,25.07,25.2359,6504,0
+WBS_G.US,D,20230207,000000,25.26,25.5155,25.092,25.092,9899,0
+WBS_G.US,D,20230208,000000,25.158,25.16,24.96,25.085,6197,0
+WBS_G.US,D,20230209,000000,25.0992,25.1,25,25,6859,0
+WBS_G.US,D,20230210,000000,25,25,24.94,24.99,6787,0
+WBS_G.US,D,20230213,000000,25.03,25.4754,25.01,25.1885,6055,0
+WBS_G.US,D,20230214,000000,25.1499,25.5,25.02,25.02,8898,0
+WBS_G.US,D,20230215,000000,25.2013,25.24,25.0015,25.1498,13512,0
+WBS_G.US,D,20230216,000000,25.21,25.25,25.205,25.25,2171,0
+WBS_G.US,D,20230217,000000,25.12,25.24,25,25.23,2217,0
+WBS_G.US,D,20230221,000000,25.18,25.2499,24.8,24.8,6367,0
+WBS_G.US,D,20230222,000000,24.8,25.23,24.602,24.93,17589,0
+WBS_G.US,D,20230223,000000,25.25,25.25,25.25,25.25,1642,0
+WBS_G.US,D,20230224,000000,25.0274,25.0826,24.8,25.0826,4325,0
+WBS_G.US,D,20230227,000000,25.025,25.025,24.86,24.95,4547,0
+WBS_G.US,D,20230228,000000,24.93,25.25,24.93,25.25,11200,0
+WBS_G.US,D,20230301,000000,25.18,25.18,24.9001,25,1236,0
+WBS_G.US,D,20230302,000000,25.19,25.19,24.9,24.9,3182,0
+WBS_G.US,D,20230303,000000,25.0328,25.18,24.9,25.02,6491,0
+WBS_G.US,D,20230306,000000,24.9984,25.0999,24.9401,25,3317,0
+WBS_G.US,D,20230307,000000,25,25.09,24.84,24.8633,6490,0
+WBS_G.US,D,20230308,000000,24.93,24.93,24.8,24.84,7816,0
+WBS_G.US,D,20230309,000000,24.8401,24.9999,24.5323,24.5323,5500,0
+WBS_G.US,D,20230310,000000,24.38,24.78,21.2,21.62,39222,0
+WBS_G.US,D,20230313,000000,18.01,18.99,17,18.34,175309,0
+WBS_G.US,D,20230314,000000,19.71,21.7699,19.55,20,44560,0
+WBS_G.US,D,20230315,000000,19.89,20.7045,19.2501,20.5267,61179,0
+WBS_G.US,D,20230316,000000,20.4,22,20.02,21.75,32275,0
+WBS_G.US,D,20230317,000000,20.8377,21.225,19.65,19.65,35277,0
+WBS_G.US,D,20230320,000000,19.95,20.18,19.3,19.5,125937,0
+WBS_G.US,D,20230321,000000,19.83,20.75,19.83,19.89,123535,0
+WBS_G.US,D,20230322,000000,20.03,20.9,19.76,19.78,68217,0
+WBS_G.US,D,20230323,000000,19.92,20.2188,19.02,19.25,43042,0
+WBS_G.US,D,20230324,000000,19.25,19.6399,18.83,19.6399,88037,0
+WBS_G.US,D,20230327,000000,20,20.4,19.34,19.65,48291,0
+WBS_G.US,D,20230328,000000,19.6,19.9233,19.24,19.525,64052,0
+WBS_G.US,D,20230329,000000,19.83,20.703,19.76,20.1,56525,0
+WBS_G.US,D,20230330,000000,20,20.6217,20,20.3,36019,0
+WBS_G.US,D,20230331,000000,21,21.25,20.34,20.56,35107,0
+WBS_G.US,D,20230403,000000,20.6,21.11,20.51,21,24483,0
+WBS_G.US,D,20230404,000000,20.82,21.258,20.5714,20.98,21781,0
+WBS_G.US,D,20230405,000000,20.98,21.33,20.61,20.96,10534,0
+WBS_G.US,D,20230406,000000,20.981,22.2983,20.85,21.34,7628,0
+WBS_G.US,D,20230410,000000,22.18,22.18,21.5,21.85,12317,0
+WBS_G.US,D,20230411,000000,22.5,22.5,21.5135,22,8254,0
+WBS_G.US,D,20230412,000000,22.27,22.48,21.95,22.4,18536,0
+WBS_G.US,D,20230413,000000,22.4,22.8,22.2257,22.37,20562,0
+WBS_G.US,D,20230414,000000,22.7,22.71,22.3857,22.65,5975,0
+WBS_G.US,D,20230417,000000,22.75,23,22.41,22.5,28479,0
+WBS_G.US,D,20230418,000000,22.6,22.75,22.32,22.32,9967,0
+WBS_G.US,D,20230419,000000,22.4,22.9799,22.4,22.9799,13166,0
+WBS_G.US,D,20230420,000000,22.84,22.99,22.716,22.91,3629,0
+WBS_G.US,D,20230421,000000,23.07,23.07,22.35,22.8,5369,0
+WBS_G.US,D,20230424,000000,22.93,22.93,22.4,22.4,4200,0
+WBS_G.US,D,20230425,000000,22.57,22.6,22.4,22.4001,6782,0
+WBS_G.US,D,20230426,000000,22.57,22.9,22.5,22.59,7652,0
+WBS_G.US,D,20230427,000000,22.78,23,22.59,23,5357,0
+WBS_G.US,D,20230428,000000,22.99,23.11,22.3152,23.11,31612,0
+WBS_G.US,D,20230501,000000,22.81,23.27,22.25,22.69,8465,0
+WBS_G.US,D,20230502,000000,22.51,22.51,20.58,21.06,23321,0
+WBS_G.US,D,20230503,000000,20.98,21.65,20.22,20.25,13179,0
+WBS_G.US,D,20230504,000000,19.95,19.95,17.82,18.02,44264,0
+WBS_G.US,D,20230505,000000,18.91,19.4899,18.54,19.1,23199,0
+WBS_G.US,D,20230508,000000,19.5001,19.95,19.475,19.8393,22070,0
+WBS_G.US,D,20230509,000000,20,20,19.31,19.78,23795,0
+WBS_G.US,D,20230510,000000,19.73,20.1329,19.34,19.45,2657,0
+WBS_G.US,D,20230511,000000,19.62,19.77,19.5834,19.76,7276,0
+WBS_G.US,D,20230512,000000,20.5,20.5,19.15,19.45,16966,0
+WBS_G.US,D,20230515,000000,19.53,20.1299,19.53,19.77,2601,0
+WBS_G.US,D,20230516,000000,20.6199,20.62,20.29,20.29,3858,0
+WBS_G.US,D,20230517,000000,20.5,21.5,20.22,21.5,19487,0
+WBS_G.US,D,20230518,000000,21.85,22.32,21.82,22.27,10000,0
+WBS_G.US,D,20230519,000000,21.95,22.1666,21.2346,21.97,8992,0
+WBS_G.US,D,20230522,000000,22.25,22.46,21.88,22.45,6144,0
+WBS_G.US,D,20230523,000000,22.12,22.49,21.98,22,8807,0
+WBS_G.US,D,20230524,000000,21.57,21.7484,20.65,21.19,9807,0
+WBS_G.US,D,20230525,000000,21.25,21.25,20.75,20.9343,9379,0
+WBS_G.US,D,20230526,000000,21.1,21.17,20.755,21.01,6345,0
+WBS_G.US,D,20230530,000000,21.55,21.7974,20.26,20.4,20491,0
+WBS_G.US,D,20230531,000000,20.93,20.96,20.6,20.94,15933,0
+WBS_G.US,D,20230601,000000,20.99,21.075,20.63,20.9999,19659,0
+WBS_G.US,D,20230602,000000,21.1,21.5,20.85,21.2,34680,0
+WBS_G.US,D,20230605,000000,21.2,21.314,21,21.2,17263,0
+WBS_G.US,D,20230606,000000,21.2,21.4,21.2,21.2,20103,0
+WBS_G.US,D,20230607,000000,21.26,21.53,21.17,21.2,13671,0
+WBS_G.US,D,20230608,000000,21.2,21.37,21.2,21.2,22039,0
+WBS_G.US,D,20230609,000000,21.21,21.25,21.17,21.17,8956,0
+WBS_G.US,D,20230612,000000,21.35,21.35,20.8587,21,8689,0
+WBS_G.US,D,20230613,000000,21,21.025,20.8884,20.8884,26144,0
+WBS_G.US,D,20230614,000000,20.96,21,20.5,20.67,6458,0
+WBS_G.US,D,20230615,000000,20.6,20.97,20.37,20.58,34880,0
+WBS_G.US,D,20230616,000000,20.85,20.95,20.7,20.75,31761,0
+WBS_G.US,D,20230620,000000,20.5,21.25,20.5,21.02,21356,0
+WBS_G.US,D,20230621,000000,20.9,21.2,20.9,21.2,7328,0
+WBS_G.US,D,20230622,000000,21.2,21.2,20.96,20.96,6309,0
+WBS_G.US,D,20230623,000000,21.14,21.4,21.03,21.36,6093,0
+WBS_G.US,D,20230626,000000,21.46,21.61,21.24,21.41,9162,0
+WBS_G.US,D,20230627,000000,21.65,21.8,21.5,21.55,6064,0
+WBS_G.US,D,20230628,000000,21.68,21.9,21.6257,21.77,3775,0
+WBS_G.US,D,20230629,000000,21.27,21.69,21.1971,21.69,15671,0
+WBS_G.US,D,20230630,000000,21.69,22.2,21.413,21.96,32667,0
+WBS_G.US,D,20230703,000000,21.99,22,21.6601,21.925,3628,0
+WBS_G.US,D,20230705,000000,21.81,22.05,21.76,22.05,5928,0
+WBS_G.US,D,20230706,000000,22,22.05,21.395,21.435,9755,0
+WBS_G.US,D,20230707,000000,21.5932,21.7999,21.2801,21.5,3211,0
+WBS_G.US,D,20230710,000000,21.38,22.025,21.2601,21.95,28565,0
+WBS_G.US,D,20230711,000000,21.95,21.95,21.5,21.83,4143,0
+WBS_G.US,D,20230712,000000,21.7,22.2,21.57,21.82,5634,0
+WBS_G.US,D,20230713,000000,21.85,22.2,21.85,21.8683,7386,0
+WBS_G.US,D,20230714,000000,21.82,22.09,21.72,21.72,14553,0
+WBS_G.US,D,20230717,000000,21.95,21.95,21.42,21.6,7769,0
+WBS_G.US,D,20230718,000000,21.625,21.95,21.28,21.45,7424,0
+WBS_G.US,D,20230719,000000,21.81,21.94,21.81,21.85,1880,0
+WBS_G.US,D,20230720,000000,21.91,22.15,21.4075,22.04,4827,0
+WBS_G.US,D,20230721,000000,21.95,22.2,21.665,21.9,17185,0
+WBS_G.US,D,20230724,000000,21.94,22.09,21.91,22.05,9182,0
+WBS_G.US,D,20230725,000000,21.28,22.3,21.28,22.04,9596,0
+WBS_G.US,D,20230726,000000,22.05,22.3,22.05,22.3,11209,0
+WBS_G.US,D,20230727,000000,22.3,22.68,22.24,22.38,22604,0
+WBS_G.US,D,20230728,000000,22.41,22.41,22.24,22.39,14872,0
+WBS_G.US,D,20230731,000000,22.41,22.7,22.26,22.26,11774,0
+WBS_G.US,D,20230801,000000,22.64,22.65,22.25,22.65,7423,0
+WBS_G.US,D,20230802,000000,22.62,22.62,22.19,22.505,6097,0
+WBS_G.US,D,20230803,000000,22.4331,22.4331,22.19,22.4,4037,0
+WBS_G.US,D,20230804,000000,22.5,22.7237,22.2338,22.24,5126,0
+WBS_G.US,D,20230807,000000,22.2569,22.7536,22.19,22.19,5796,0
+WBS_G.US,D,20230808,000000,22.19,22.8,21.75,21.9,17191,0
+WBS_G.US,D,20230809,000000,22.03,22.2,21.9001,22.05,3598,0
+WBS_G.US,D,20230810,000000,22.1059,22.2999,21.9001,21.9001,4010,0
+WBS_G.US,D,20230811,000000,21.9,22.18,21.85,21.85,11076,0
+WBS_G.US,D,20230814,000000,21.9,21.9999,21.65,21.7999,6546,0
+WBS_G.US,D,20230815,000000,21.4306,21.7076,21.42,21.4548,4945,0
+WBS_G.US,D,20230816,000000,21.72,21.72,21.14,21.16,4657,0
+WBS_G.US,D,20230817,000000,21.1822,21.3799,21,21.03,5555,0
+WBS_G.US,D,20230818,000000,21.05,21.3899,21.05,21.3899,3763,0
+WBS_G.US,D,20230821,000000,21.05,21.3,21.05,21.18,4294,0
+WBS_G.US,D,20230822,000000,21.4,21.7,21.39,21.68,7168,0
+WBS_G.US,D,20230823,000000,21.5,22.46,21.5,22.1,4370,0
+WBS_G.US,D,20230824,000000,22.32,22.32,21.5,22,7765,0
+WBS_G.US,D,20230825,000000,21.79,21.79,21.79,21.79,947,0
+WBS_G.US,D,20230828,000000,21.95,22.44,21.72,22.1568,5696,0
+WBS_G.US,D,20230829,000000,21.999,22.24,21.7596,22.05,5148,0
+WBS_G.US,D,20230830,000000,22,22,21.6,21.8,3433,0
+WBS_G.US,D,20230831,000000,22,22.05,21.7,21.98,16224,0
+WBS_G.US,D,20230901,000000,21.98,21.98,21.61,21.7,4830,0
+WBS_G.US,D,20230905,000000,21.7107,21.8,21.66,21.7257,2644,0
+WBS_G.US,D,20230906,000000,21.8478,21.8478,21.75,21.7501,2131,0
+WBS_G.US,D,20230907,000000,21.75,21.97,21.65,21.7,1576,0
+WBS_G.US,D,20230908,000000,21.77,21.9,21.6,21.6,5755,0
+WBS_G.US,D,20230911,000000,21.57,21.9999,21.5,21.5,8095,0
+WBS_G.US,D,20230912,000000,21.383,21.6019,21.35,21.35,2989,0
+WBS_G.US,D,20230913,000000,21.55,21.55,21.31,21.5,9113,0
+WBS_G.US,D,20230914,000000,21.49,22,21.375,22,11784,0
+WBS_G.US,D,20230915,000000,21.98,21.98,21.75,21.75,1465,0
+WBS_G.US,D,20230918,000000,21.86,21.9,21.3014,21.9,9726,0
+WBS_G.US,D,20230919,000000,21.9,21.9489,21.3412,21.7,11245,0
+WBS_G.US,D,20230920,000000,21.6578,21.95,21.58,21.84,5024,0
+WBS_G.US,D,20230921,000000,21.7,21.7,21.0324,21.4499,7062,0
+WBS_G.US,D,20230922,000000,21.51,22.5,21.51,21.9,15350,0
+WBS_G.US,D,20230925,000000,21.55,22.4469,21.22,21.55,3298,0
+WBS_G.US,D,20230926,000000,21.48,21.565,21.05,21.32,9538,0
+WBS_G.US,D,20230927,000000,21.44,21.4541,20.9401,21.19,13076,0
+WBS_G.US,D,20230928,000000,20.88,20.97,20.57,20.94,6103,0
+WBS_G.US,D,20230929,000000,21,21.1,20.7601,21.1,16522,0
+WBS_G.US,D,20231002,000000,21.1,21.1,20.76,20.76,2315,0
+WBS_G.US,D,20231003,000000,20.76,20.925,20.35,20.68,19638,0
+WBS_G.US,D,20231004,000000,20.75,21.0499,20.5,20.6501,9351,0
+WBS_G.US,D,20231005,000000,20.61,20.91,20.55,20.59,4223,0
+WBS_G.US,D,20231006,000000,20.56,20.7,20.32,20.37,8300,0
+WBS_G.US,D,20231009,000000,20.525,20.9033,20.28,20.6499,4724,0
+WBS_G.US,D,20231010,000000,20.5,20.94,20.5,20.9193,2601,0
+WBS_G.US,D,20231011,000000,20.0967,21,20.0967,20.75,3401,0
+WBS_G.US,D,20231012,000000,20.79,20.79,20.01,20.01,4979,0
+WBS_G.US,D,20231013,000000,20.12,20.47,19.9301,20.15,10726,0
+WBS_G.US,D,20231016,000000,20.29,20.4699,20.0031,20.2281,6118,0
+WBS_G.US,D,20231017,000000,20.15,20.75,19.95,20.68,15604,0
+WBS_G.US,D,20231018,000000,20.31,20.74,19.8812,20.47,19707,0
+WBS_G.US,D,20231019,000000,19.95,20.75,19.95,20.25,12820,0
+WBS_G.US,D,20231020,000000,20.325,20.325,19.75,20.0201,9346,0
+WBS_G.US,D,20231023,000000,20,20.5119,19.8,19.91,6181,0
+WBS_G.US,D,20231024,000000,20,20.48,18.12,18.42,89948,0
+WBS_G.US,D,20231025,000000,18.42,18.68,18.25,18.3,145567,0
+WBS_G.US,D,20231026,000000,18.48,19.3533,18.28,19.32,22324,0
+WBS_G.US,D,20231027,000000,19,19.32,18.6901,18.7,8306,0
+WBS_G.US,D,20231030,000000,19.17,19.19,18.8,18.99,9315,0
+WBS_G.US,D,20231031,000000,18.87,20.1999,18.87,19.7,19367,0
+WBS_G.US,D,20231101,000000,19.3736,20.25,19.3736,19.86,13410,0
+WBS_G.US,D,20231102,000000,20.3,20.39,20.1428,20.35,5202,0
+WBS_G.US,D,20231103,000000,20.27,20.69,20.27,20.59,28667,0
+WBS_G.US,D,20231106,000000,20.67,20.9,20.37,20.54,10733,0
+WBS_G.US,D,20231107,000000,20.51,21.01,20.34,20.78,12613,0
+WBS_G.US,D,20231108,000000,20.62,20.95,20.25,20.95,26493,0
+WBS_G.US,D,20231109,000000,20.8,20.9476,20.42,20.71,18709,0
+WBS_G.US,D,20231110,000000,20.71,20.71,20.235,20.5,22122,0
+WBS_G.US,D,20231113,000000,20,20.97,20,20.92,9807,0
+WBS_G.US,D,20231114,000000,20.9,21.75,20.6,21.37,33814,0
+WBS_G.US,D,20231115,000000,21.45,21.5,21.1706,21.38,4495,0
+WBS_G.US,D,20231116,000000,21.25,21.39,20.75,21.18,17721,0
+WBS_G.US,D,20231117,000000,21.35,21.55,21.2554,21.4601,7260,0
+WBS_G.US,D,20231120,000000,21.46,21.46,20.8393,21.19,10459,0
+WBS_G.US,D,20231121,000000,21.45,21.51,21,21.25,4998,0
+WBS_G.US,D,20231122,000000,21.45,21.5,21.22,21.4995,5125,0
+WBS_G.US,D,20231124,000000,21.45,21.5029,21.035,21.34,1459,0
+WBS_G.US,D,20231127,000000,21.38,21.61,21.26,21.55,7420,0
+WBS_G.US,D,20231128,000000,21.1396,21.725,21.1396,21.4999,26781,0
+WBS_G.US,D,20231129,000000,21.27,21.9453,21.27,21.5,20715,0
+WBS_G.US,D,20231130,000000,21.53,22.24,21.5001,22.15,37483,0
+WBS_G.US,D,20231201,000000,22.2,22.4482,21.92,22.1733,2898,0
+WBS_G.US,D,20231204,000000,22.25,22.5,21.35,21.36,19818,0
+WBS_G.US,D,20231205,000000,21.55,21.9,21.41,21.7,7586,0
+WBS_G.US,D,20231206,000000,21.3309,21.9365,21.3309,21.72,7022,0
+WBS_G.US,D,20231207,000000,21.4101,21.9,21.4101,21.695,11103,0
+WBS_G.US,D,20231208,000000,21.79,21.79,21.52,21.55,9987,0
+WBS_G.US,D,20231211,000000,21.55,21.67,21.26,21.41,26832,0
+WBS_G.US,D,20231212,000000,21.5,21.5899,21.42,21.585,11375,0
+WBS_G.US,D,20231213,000000,21.59,22.26,21.4101,22.26,13867,0
+WBS_G.US,D,20231214,000000,22.215,22.9999,22.215,22.8395,7037,0
+WBS_G.US,D,20231215,000000,23.21,23.21,22.1,22.25,12449,0
+WBS_G.US,D,20231218,000000,22.39,22.9299,22.15,22.55,15492,0
+WBS_G.US,D,20231219,000000,22.75,22.75,22.27,22.74,7432,0
+WBS_G.US,D,20231220,000000,22.74,23.2,22.73,22.93,10239,0
+WBS_G.US,D,20231221,000000,23.14,23.2,22.701,22.9,12521,0
+WBS_G.US,D,20231222,000000,22.9237,23.1522,22.56,22.56,9574,0
+WBS_G.US,D,20231226,000000,22.64,23.1,22.42,22.42,6356,0
+WBS_G.US,D,20231227,000000,22.45,22.84,22.42,22.84,21542,0
+WBS_G.US,D,20231228,000000,22.48,22.71,22.34,22.5,16158,0
+WBS_G.US,D,20231229,000000,22.4,22.99,22.3544,22.58,19830,0
+WBS_G.US,D,20240102,000000,23,23.0397,22.3416,22.7672,6669,0
+WBS_G.US,D,20240103,000000,22.5,22.8772,22.5,22.87,6550,0
+WBS_G.US,D,20240104,000000,22.43,23,22.43,22.99,3050,0
+WBS_G.US,D,20240105,000000,23.15,23.15,22.4501,22.8732,9766,0
+WBS_G.US,D,20240108,000000,22.805,22.98,22.805,22.98,2644,0
+WBS_G.US,D,20240109,000000,22.6062,22.9999,22.6062,22.9899,8684,0
+WBS_G.US,D,20240110,000000,22.85,23.2,22.85,23,10029,0
+WBS_G.US,D,20240111,000000,23.12,23.2599,22.82,23.2,6669,0
+WBS_G.US,D,20240112,000000,23.4,23.49,22.8457,23.2,10994,0
+WBS_G.US,D,20240116,000000,23.33,23.5499,23,23.49,7876,0
+WBS_G.US,D,20240117,000000,23.5,23.54,23.0501,23.11,3824,0
+WBS_G.US,D,20240118,000000,23.38,23.38,23.05,23.3,7046,0
+WBS_G.US,D,20240119,000000,23.08,23.35,23.05,23.05,5423,0
+WBS_G.US,D,20240122,000000,23.28,23.35,23.12,23.2,11340,0
+WBS_G.US,D,20240123,000000,23.55,23.55,23.16,23.29,5857,0
+WBS_G.US,D,20240124,000000,23.5,23.5,23.1,23.29,14078,0
+WBS_G.US,D,20240125,000000,23.0701,23.35,23.0701,23.3,12382,0
+WBS_G.US,D,20240126,000000,23.45,23.7,23.3601,23.44,11052,0
+WBS_G.US,D,20240129,000000,23.47,23.5,23.3,23.35,13942,0
+WBS_G.US,D,20240130,000000,23.6,23.85,23.45,23.8,6509,0
+WBS_G.US,D,20240131,000000,23.71,23.865,23.46,23.56,4603,0
+WBS_G.US,D,20240201,000000,23.73,23.73,23.14,23.3,6866,0
+WBS_G.US,D,20240202,000000,23.1,23.465,23.05,23.14,3515,0
+WBS_G.US,D,20240205,000000,23.17,23.17,22.81,23.14,6637,0
+WBS_G.US,D,20240206,000000,23.46,23.46,22.62,22.9899,6393,0
+WBS_G.US,D,20240207,000000,23.31,23.31,22.5314,22.72,17275,0
+WBS_G.US,D,20240208,000000,22.6991,23.12,22.52,22.52,4987,0
+WBS_G.US,D,20240209,000000,22.62,23.0699,22.62,22.825,5646,0
+WBS_G.US,D,20240212,000000,22.96,23.15,22.8533,23.13,4927,0
+WBS_G.US,D,20240213,000000,23,23,22.51,22.76,11841,0
+WBS_G.US,D,20240214,000000,23.2499,23.2499,22.8112,23.2258,5930,0
+WBS_G.US,D,20240215,000000,23.28,23.3,22.64,23,24409,0
+WBS_G.US,D,20240216,000000,22.925,23.1,22.925,23.1,3296,0
+WBS_G.US,D,20240220,000000,22.77,23.2374,22.609,23.2,16283,0
+WBS_G.US,D,20240221,000000,23.25,23.265,22.52,22.58,9475,0
+WBS_G.US,D,20240222,000000,22.67,23.17,22.67,22.8,3737,0
+WBS_G.US,D,20240223,000000,23,23.1799,22.875,23.14,6269,0
+WBS_G.US,D,20240226,000000,23.2,23.2,22.95,23,4734,0
+WBS_G.US,D,20240227,000000,23,23.09,22.9,22.9,3952,0
+WBS_G.US,D,20240228,000000,23.1,23.26,22.9,23.24,7165,0
+WBS_G.US,D,20240229,000000,23.07,23.1,22.975,23,8322,0
+WBS_G.US,D,20240301,000000,23.1,23.2499,22.87,23.05,7806,0
+WBS_G.US,D,20240304,000000,22.89,23.28,22.61,22.61,13214,0
+WBS_G.US,D,20240305,000000,22.79,23.1,22.61,22.8,5603,0
+WBS_G.US,D,20240306,000000,22.8,23.0899,22.79,23.0899,4981,0
+WBS_G.US,D,20240307,000000,23,23.2491,22.7916,23.02,8664,0
+WBS_G.US,D,20240308,000000,23,23.2999,23,23.12,4386,0
+WBS_G.US,D,20240311,000000,23.16,23.3,23.09,23.3,4814,0
+WBS_G.US,D,20240312,000000,23.06,23.2,23,23.0609,9638,0
+WBS_G.US,D,20240313,000000,23.25,23.4634,23.13,23.13,18316,0
+WBS_G.US,D,20240314,000000,23.2306,23.4399,22.9761,22.9761,2347,0
+WBS_G.US,D,20240315,000000,23.4066,23.4066,23,23,1721,0
+WBS_G.US,D,20240318,000000,23.22,23.3683,23.11,23.25,3318,0
+WBS_G.US,D,20240319,000000,23.36,23.474,23.25,23.4505,7814,0
+WBS_G.US,D,20240320,000000,23.31,23.64,23.25,23.63,14873,0
+WBS_G.US,D,20240321,000000,23.75,23.89,23.75,23.7501,8039,0
+WBS_G.US,D,20240322,000000,23.93,23.9459,23.65,23.65,10013,0
+WBS_G.US,D,20240325,000000,23.67,24.25,23.65,24.22,136788,0
+WBS_G.US,D,20240326,000000,24.3,24.45,23.9,23.99,21970,0
+WBS_G.US,D,20240327,000000,23.8,23.8,23,23.53,25893,0
+WBS_G.US,D,20240328,000000,23.5,23.9799,23.35,23.49,4926,0
+WBS_G.US,D,20240401,000000,23.72,23.72,23.3001,23.45,6871,0
+WBS_G.US,D,20240402,000000,23.5539,23.6,23.1801,23.25,4554,0
+WBS_G.US,D,20240403,000000,23.14,23.23,23.01,23.075,9176,0
+WBS_G.US,D,20240404,000000,23.2,23.64,22.95,23.11,19836,0
+WBS_G.US,D,20240405,000000,23.1019,23.19,22.84,22.9609,8840,0
+WBS_G.US,D,20240408,000000,23.01,23.2,22.83,22.9,7543,0
+WBS_G.US,D,20240409,000000,23,23.09,22.86,22.92,11743,0
+WBS_G.US,D,20240410,000000,22.91,22.91,22.45,22.6299,14141,0
+WBS_G.US,D,20240411,000000,22.72,22.72,22.18,22.38,5615,0
+WBS_G.US,D,20240412,000000,22.4,22.78,22.04,22.18,18716,0
+WBS_G.US,D,20240415,000000,22.3,22.3299,21.49,21.94,31437,0
+WBS_G.US,D,20240416,000000,21.8,22.2499,21.7123,22.0499,11381,0
+WBS_G.US,D,20240417,000000,22,22.4099,22,22.4099,7730,0
+WBS_G.US,D,20240418,000000,22.39,22.4399,22.06,22.29,15253,0
+WBS_G.US,D,20240419,000000,22.12,22.34,21.96,21.96,13905,0
+WBS_G.US,D,20240422,000000,22.115,22.3999,22,22.1,15983,0
+WBS_G.US,D,20240423,000000,22.13,22.4286,21.88,22.35,65144,0
+WBS_G.US,D,20240424,000000,22.3,22.357,22.0101,22.155,17534,0
+WBS_G.US,D,20240425,000000,21.9376,22.15,21.9376,22.08,8220,0
+WBS_G.US,D,20240426,000000,22.02,22.2583,22.02,22.08,9422,0
+WBS_G.US,D,20240429,000000,22.24,22.4799,22.0259,22.4799,22949,0
+WBS_G.US,D,20240430,000000,22.4799,22.5399,22.2499,22.4,14954,0
+WBS_G.US,D,20240501,000000,22.4,22.8499,22.32,22.84,16075,0
+WBS_G.US,D,20240502,000000,22.78,22.78,22.1501,22.65,12476,0
+WBS_G.US,D,20240503,000000,22.67,22.9499,22.67,22.825,4815,0
+WBS_G.US,D,20240506,000000,22.5,22.8999,22.5,22.87,3523,0
+WBS_G.US,D,20240507,000000,23.01,23.1999,22.7,23.1999,14051,0
+WBS_G.US,D,20240508,000000,23.1999,23.1999,22.55,22.79,13201,0
+WBS_G.US,D,20240509,000000,22.75,23.0599,22.5708,23.0599,12333,0
+WBS_G.US,D,20240510,000000,22.9324,23.0299,22.6201,22.885,8327,0
+WBS_G.US,D,20240513,000000,22.83,22.8892,22.8086,22.8892,6666,0
+WBS_G.US,D,20240514,000000,22.8016,23.0399,22.7533,23.0399,13288,0
+WBS_G.US,D,20240515,000000,22.7501,23.2,22.7501,23.2,4595,0
+WBS_G.US,D,20240516,000000,23.2,23.82,23.0847,23.65,18267,0
+WBS_G.US,D,20240517,000000,23.68,23.82,23.2469,23.82,4723,0
+WBS_G.US,D,20240520,000000,23.81,24.229,23.6602,24.11,25086,0
+WBS_G.US,D,20240521,000000,24.13,24.45,24,24.05,15527,0
+WBS_G.US,D,20240522,000000,23.97,23.97,23.69,23.69,7940,0
+WBS_G.US,D,20240523,000000,23.98,24.0899,23.2703,23.2703,10841,0
+WBS_G.US,D,20240524,000000,23.46,23.46,23.27,23.455,5198,0
+WBS_G.US,D,20240528,000000,23.3794,23.58,23.3101,23.45,1978,0
+WBS_G.US,D,20240529,000000,23.43,23.43,23.06,23.4,4765,0
+WBS_G.US,D,20240530,000000,23.26,23.4027,23.17,23.21,6043,0
+WBS_G.US,D,20240531,000000,23.3,23.45,23.24,23.24,3995,0
+WBS_G.US,D,20240603,000000,23.4217,23.43,23.21,23.22,9276,0
+WBS_G.US,D,20240604,000000,23.2,23.38,23.2,23.34,7067,0
+WBS_G.US,D,20240605,000000,23.33,23.34,23.19,23.27,4448,0
+WBS_G.US,D,20240606,000000,23.26,23.26,23.14,23.14,8288,0
+WBS_G.US,D,20240607,000000,23.03,23.3,23.03,23.0525,2329,0
+WBS_G.US,D,20240610,000000,23.02,23.25,22.85,22.86,9227,0
+WBS_G.US,D,20240611,000000,22.79,23,22.76,22.83,15892,0
+WBS_G.US,D,20240612,000000,23.05,23.12,22.845,23,25604,0
+WBS_G.US,D,20240613,000000,23,23.125,23,23,8135,0
+WBS_G.US,D,20240614,000000,22.9,22.9676,22.75,22.75,5675,0
+WBS_G.US,D,20240617,000000,22.75,22.9353,22.55,22.65,28554,0
+WBS_G.US,D,20240618,000000,22.66,23.07,22.66,23,24938,0
+WBS_G.US,D,20240620,000000,22.88,22.89,22.7,22.77,31364,0
+WBS_G.US,D,20240621,000000,22.925,23.09,22.67,22.69,18981,0
+WBS_G.US,D,20240624,000000,22.825,22.845,22.72,22.73,6348,0
+WBS_G.US,D,20240625,000000,22.73,22.9699,22.7,22.96,17259,0
+WBS_G.US,D,20240626,000000,22.79,23.5,22.7,23.5,25646,0
+WBS_G.US,D,20240627,000000,23.47,23.47,23.11,23.45,6718,0
+WBS_G.US,D,20240628,000000,23.04,23.04,22.7501,22.88,6904,0
+WBS_G.US,D,20240701,000000,22.94,23.2799,22.76,22.76,9431,0
+WBS_G.US,D,20240702,000000,22.8,22.9799,22.54,22.54,8645,0
+WBS_G.US,D,20240703,000000,22.54,22.56,22.3805,22.56,2400,0
+WBS_G.US,D,20240705,000000,22.625,23.05,22.62,22.7201,7738,0
+WBS_G.US,D,20240708,000000,22.6352,23,22.57,22.99,6526,0
+WBS_G.US,D,20240709,000000,22.6,23,22.5629,22.9123,7136,0
+WBS_G.US,D,20240710,000000,22.85,23.1,22.85,23.0999,3307,0
+WBS_G.US,D,20240711,000000,23.12,23.51,23.0001,23.5099,13789,0
+WBS_G.US,D,20240712,000000,23.5,23.5,23.3425,23.3502,4118,0
+WBS_G.US,D,20240715,000000,23.63,23.6899,23.3315,23.3315,3728,0
+WBS_G.US,D,20240716,000000,23.3999,23.4499,23.1958,23.36,7638,0
+WBS_G.US,D,20240717,000000,23.21,23.4499,23.15,23.31,10285,0
+WBS_G.US,D,20240718,000000,23.2575,23.28,23.0601,23.21,4315,0
+WBS_G.US,D,20240719,000000,23.25,23.25,23.1,23.1,1701,0
+WBS_G.US,D,20240722,000000,23.15,23.22,23.11,23.22,1752,0
+WBS_G.US,D,20240723,000000,23.12,23.12,22.76,22.76,9457,0
+WBS_G.US,D,20240724,000000,22.955,23.11,22.55,22.55,16065,0
+WBS_G.US,D,20240725,000000,22.7,23.0199,22.59,22.75,9363,0
+WBS_G.US,D,20240726,000000,22.75,23.01,22.56,22.77,43406,0
+WBS_G.US,D,20240729,000000,22.82,22.96,22.56,22.77,12685,0
+WBS_G.US,D,20240730,000000,22.69,22.85,22.54,22.64,15068,0
+WBS_G.US,D,20240731,000000,22.64,23.1599,22.53,22.63,38807,0
+WBS_G.US,D,20240801,000000,22.79,22.95,22.75,22.82,13027,0
+WBS_G.US,D,20240802,000000,22.605,22.91,22.42,22.9,21116,0
+WBS_G.US,D,20240805,000000,22.63,22.74,22.44,22.55,20982,0
+WBS_G.US,D,20240806,000000,22.4452,22.72,22.44,22.57,18345,0
+WBS_G.US,D,20240807,000000,22.44,23,22.44,22.78,8265,0
+WBS_G.US,D,20240808,000000,22.9,22.9,22.8,22.89,2746,0
+WBS_G.US,D,20240809,000000,22.8773,22.94,22.44,22.55,39171,0
+WBS_G.US,D,20240812,000000,22.55,22.78,22.4965,22.78,4856,0
+WBS_G.US,D,20240813,000000,22.848,22.88,22.65,22.88,7364,0
+WBS_G.US,D,20240814,000000,22.84,23.08,22.8,22.85,7463,0
+WBS_G.US,D,20240815,000000,22.85,23.05,22.72,23.02,17099,0
+WBS_G.US,D,20240816,000000,22.9999,23.11,22.98,23.05,5717,0
+WBS_G.US,D,20240819,000000,22.8795,23.28,22.8795,23.2399,10480,0
+WBS_G.US,D,20240820,000000,23.32,23.47,22.9728,23.45,11991,0
+WBS_G.US,D,20240821,000000,23.48,23.82,23.27,23.75,12425,0
+WBS_G.US,D,20240822,000000,23.45,23.75,23.4,23.48,8629,0
+WBS_G.US,D,20240823,000000,23.55,23.84,23.55,23.81,4489,0
+WBS_G.US,D,20240826,000000,23.95,23.98,23.6101,23.79,9571,0
+WBS_G.US,D,20240827,000000,23.8401,23.8401,23.65,23.75,8337,0
+WBS_G.US,D,20240828,000000,23.66,23.99,23.66,23.8699,4046,0
+WBS_G.US,D,20240829,000000,23.77,23.99,23.76,23.9123,4680,0
+WBS_G.US,D,20240830,000000,23.82,23.9,23.4601,23.4601,9056,0
+WBS_G.US,D,20240903,000000,23.45,24.03,23.45,23.61,3095,0
+WBS_G.US,D,20240904,000000,23.68,23.7799,23.68,23.75,3330,0
+WBS_G.US,D,20240905,000000,23.6,23.82,23.6,23.7958,5809,0
+WBS_G.US,D,20240906,000000,23.75,23.75,23.6,23.69,3708,0
+WBS_G.US,D,20240909,000000,23.75,23.98,23.75,23.85,6958,0
+WBS_G.US,D,20240910,000000,23.5701,24,23.5701,24,7347,0
+WBS_G.US,D,20240911,000000,23.9,23.975,23.85,23.85,5057,0
+WBS_G.US,D,20240912,000000,23.98,23.99,23.8944,23.98,2840,0
+WBS_G.US,D,20240913,000000,24.05,24.09,23.85,23.92,4344,0
+WBS_G.US,D,20240916,000000,24.09,24.35,24.05,24.34,14334,0
+WBS_G.US,D,20240917,000000,24.43,24.6794,24.3703,24.57,11378,0
+WBS_G.US,D,20240918,000000,24.5187,24.68,24.51,24.5101,13168,0
+WBS_G.US,D,20240919,000000,24.5,24.7652,24.5,24.5001,11057,0
+WBS_G.US,D,20240920,000000,24.64,24.65,24.5,24.6421,3250,0
+WBS_G.US,D,20240923,000000,24.65,24.65,24.35,24.37,12874,0
+WBS_G.US,D,20240924,000000,24.38,24.39,24.3,24.39,6510,0
+WBS_G.US,D,20240925,000000,24.32,24.74,24.3144,24.5001,4761,0
+WBS_G.US,D,20240926,000000,24.61,24.7499,24.4452,24.65,5570,0
+WBS_G.US,D,20240927,000000,24.74,24.9,24.555,24.9,8931,0
+WBS_G.US,D,20240930,000000,24.4,24.54,24.25,24.35,7651,0
+WBS_G.US,D,20241001,000000,24.27,24.5,24.21,24.4999,6607,0
+WBS_G.US,D,20241002,000000,24.423,24.7,24.2074,24.6,7906,0
+WBS_G.US,D,20241003,000000,24.7,24.81,24.5,24.5001,10854,0
+WBS_G.US,D,20241004,000000,24.655,24.8079,24.51,24.51,4368,0
+WBS_G.US,D,20241007,000000,24.5,24.5595,24.3699,24.37,4916,0
+WBS_G.US,D,20241008,000000,24.47,24.47,24.27,24.2701,2762,0
+WBS_G.US,D,20241009,000000,24.5,24.6,24.376,24.4469,6042,0
+WBS_G.US,D,20241010,000000,24.45,24.6,24.1001,24.13,15393,0
+WBS_G.US,D,20241011,000000,24.08,24.4999,24.07,24.4999,5260,0
+WBS_G.US,D,20241014,000000,24.29,24.48,24.2717,24.31,5923,0
+WBS_G.US,D,20241015,000000,24.45,24.5,24.3401,24.4999,6391,0
+WBS_G.US,D,20241016,000000,24.43,24.8,24.43,24.75,8821,0
+WBS_G.US,D,20241017,000000,24.85,24.85,24.53,24.5999,17818,0
+WBS_G.US,D,20241018,000000,24.6,24.7295,24.45,24.45,10777,0
+WBS_G.US,D,20241021,000000,24.525,24.67,24.45,24.67,14387,0
+WBS_G.US,D,20241022,000000,24.61,24.85,24.55,24.85,4686,0
+WBS_G.US,D,20241023,000000,24.81,24.88,24.5001,24.62,6064,0
+WBS_G.US,D,20241024,000000,24.53,24.85,24.53,24.85,5086,0
+WBS_G.US,D,20241025,000000,24.79,24.95,24.72,24.95,2135,0
+WBS_G.US,D,20241028,000000,24.94,24.94,24.6501,24.9,2667,0
+WBS_G.US,D,20241029,000000,24.51,24.7,24.51,24.7,2933,0
+WBS_G.US,D,20241030,000000,24.95,24.99,24.57,24.57,2560,0
+WBS_G.US,D,20241031,000000,24.55,25.26,24.55,25.1,57380,0
+WBS_G.US,D,20241101,000000,25.04,25.04,24.7,24.85,10601,0
+WBS_G.US,D,20241104,000000,24.845,24.9119,24.6,24.75,27466,0
+WBS_G.US,D,20241105,000000,24.66,24.97,24.66,24.97,7452,0
+WBS_G.US,D,20241106,000000,24.87,24.95,24.7,24.76,5646,0
+WBS_G.US,D,20241107,000000,24.72,24.85,24.72,24.79,1249,0
+WBS_G.US,D,20241108,000000,25,25.0399,24.8001,24.98,4237,0
+WBS_G.US,D,20241111,000000,24.98,24.98,24.65,24.66,10507,0
+WBS_G.US,D,20241112,000000,24.7,24.7,24.65,24.7,3769,0
+WBS_G.US,D,20241113,000000,24.84,24.8531,24.55,24.6,5165,0
+WBS_G.US,D,20241114,000000,24.8499,24.8499,24.5501,24.5501,4252,0
+WBS_G.US,D,20241115,000000,24.4624,24.6,24.46,24.5362,4380,0
+WBS_G.US,D,20241118,000000,24.57,24.5799,24.45,24.54,1342,0
+WBS_G.US,D,20241119,000000,24.45,24.63,24.1801,24.3,7898,0
+WBS_G.US,D,20241120,000000,24.2001,24.5399,24.2001,24.2936,5791,0
+WBS_G.US,D,20241121,000000,24.3723,24.5799,24.3,24.3501,1677,0
+WBS_G.US,D,20241122,000000,24.49,24.5,24.34,24.4,7321,0
+WBS_G.US,D,20241125,000000,24.32,24.55,24.3,24.4,19620,0
+WBS_G.US,D,20241126,000000,24.35,24.59,24.28,24.57,10903,0
+WBS_G.US,D,20241127,000000,24.4001,24.85,24.4001,24.7215,9807,0
+WBS_G.US,D,20241129,000000,24.8,24.9,24.72,24.9,10730,0
+WBS_G.US,D,20241202,000000,24.85,24.875,24.8,24.8001,5229,0
+WBS_G.US,D,20241203,000000,24.88,24.94,24.8,24.81,6672,0
+WBS_G.US,D,20241204,000000,24.6723,24.95,24.6723,24.95,6347,0
+WBS_G.US,D,20241205,000000,24.9568,24.98,24.7077,24.98,9228,0
+WBS_G.US,D,20241206,000000,25,25.0086,24.6895,24.9999,6137,0
+WBS_G.US,D,20241209,000000,24.825,24.94,24.65,24.69,8200,0
+WBS_G.US,D,20241210,000000,24.63,24.8338,24.5,24.5,6523,0
+WBS_G.US,D,20241211,000000,24.48,24.8,24.41,24.48,8180,0
+WBS_G.US,D,20241212,000000,24.37,24.7472,24.36,24.38,4457,0
+WBS_G.US,D,20241213,000000,24.28,24.6622,24.28,24.54,17672,0
+WBS_G.US,D,20241216,000000,24.6199,24.6199,24.41,24.41,1084,0
+WBS_G.US,D,20241217,000000,24.27,24.62,24.27,24.62,5566,0
+WBS_G.US,D,20241218,000000,24.5,24.6199,24.31,24.385,11559,0
+WBS_G.US,D,20241219,000000,24.3227,24.5027,24.2584,24.2584,5736,0
+WBS_G.US,D,20241220,000000,24.25,24.4499,24.22,24.34,6303,0
+WBS_G.US,D,20241223,000000,24.22,24.38,23.77,23.9,13223,0
+WBS_G.US,D,20241224,000000,23.95,24.05,23.89,23.992,3687,0
+WBS_G.US,D,20241226,000000,23.84,23.9799,23.76,23.8159,7596,0
+WBS_G.US,D,20241227,000000,23.82,23.9045,23.33,23.33,18511,0
+WBS_G.US,D,20241230,000000,23.36,23.4824,22.86,22.86,40756,0
+WBS_G.US,D,20241231,000000,22.65,22.6985,22.13,22.27,118183,0
+WBS_G.US,D,20250102,000000,22.56,22.8799,22.43,22.83,24379,0
+WBS_G.US,D,20250103,000000,22.95,23.19,22.71,23.05,15761,0
+WBS_G.US,D,20250106,000000,23.21,23.31,22.83,23.31,19962,0
+WBS_G.US,D,20250107,000000,23.2933,23.4,23.1,23.39,37542,0
+WBS_G.US,D,20250108,000000,23.44,23.44,23.2,23.29,13720,0
+WBS_G.US,D,20250110,000000,23.01,23.44,23,23.1,39664,0
+WBS_G.US,D,20250113,000000,22.92,23.3799,22.92,23.07,12669,0
+WBS_G.US,D,20250114,000000,23.38,23.4,23.06,23.22,28578,0
+WBS_G.US,D,20250115,000000,23.7399,23.96,23.31,23.89,17764,0
+WBS_G.US,D,20250116,000000,23.87,24.13,23.6342,23.7,22243,0
+WBS_G.US,D,20250117,000000,23.62,23.8799,23.61,23.785,11114,0
+WBS_G.US,D,20250121,000000,23.96,23.96,23.8,23.85,9017,0
+WBS_G.US,D,20250122,000000,23.86,24.13,23.51,23.73,74778,0
+WBS_G.US,D,20250123,000000,24,24,23.7,23.8999,13650,0
+WBS_G.US,D,20250124,000000,23.9,23.98,23.6032,23.9,19259,0
+WBS_G.US,D,20250127,000000,23.87,24.3499,23.87,24.28,6478,0
+WBS_G.US,D,20250128,000000,23.8862,24.35,23.8862,24.249,23023,0
+WBS_G.US,D,20250129,000000,24.195,24.3,23.94,24.125,14827,0
+WBS_G.US,D,20250130,000000,24.05,24.2618,24,24.24,12877,0
+WBS_G.US,D,20250131,000000,24.25,24.25,23.9,23.95,9182,0
+WBS_G.US,D,20250203,000000,23.95,24.135,23.83,23.95,12096,0
+WBS_G.US,D,20250204,000000,23.95,24.1999,23.91,24.1999,11134,0
+WBS_G.US,D,20250205,000000,24.125,24.19,24.08,24.08,4328,0
+WBS_G.US,D,20250206,000000,24.13,24.13,23.68,23.93,12430,0
+WBS_G.US,D,20250207,000000,23.855,23.96,23.7701,23.88,10093,0
+WBS_G.US,D,20250210,000000,23.94,24.09,23.8879,24.08,3636,0
+WBS_G.US,D,20250211,000000,24.05,24.09,23.88,23.88,3624,0
+WBS_G.US,D,20250212,000000,23.95,24.04,23.68,23.93,6700,0
+WBS_G.US,D,20250213,000000,24.0768,24.2,24.05,24.1199,8741,0
+WBS_G.US,D,20250214,000000,23.9166,24.12,23.9166,24.06,2379,0
+WBS_G.US,D,20250218,000000,24,24.05,23.75,23.8,18557,0
+WBS_G.US,D,20250219,000000,23.8,24.1199,23.7,23.8,14664,0
+WBS_G.US,D,20250220,000000,23.82,23.9099,23.75,23.7501,5918,0
+WBS_G.US,D,20250221,000000,23.65,23.9699,23.65,23.9699,6578,0
+WBS_G.US,D,20250224,000000,23.97,23.9899,23.7754,23.9899,11765,0
+WBS_G.US,D,20250225,000000,23.85,24.112,23.8,24.05,29252,0
+WBS_G.US,D,20250226,000000,23.81,24.1699,23.81,24.09,11482,0
+WBS_G.US,D,20250227,000000,24.06,24.14,24.06,24.14,648,0
+WBS_G.US,D,20250228,000000,24.25,24.25,24.07,24.07,6774,0
+WBS_G.US,D,20250303,000000,24.1,24.28,24.06,24.2248,6303,0
+WBS_G.US,D,20250304,000000,24.1092,24.25,23.96,24.12,9094,0
+WBS_G.US,D,20250305,000000,24.04,24.52,24.04,24.21,7870,0
+WBS_G.US,D,20250306,000000,24.18,24.3,23.9001,24.3,9352,0
+WBS_G.US,D,20250307,000000,24.21,24.2293,23.92,24,23259,0
+WBS_G.US,D,20250310,000000,23.9842,24,23.61,23.73,19579,0
+WBS_G.US,D,20250311,000000,23.9471,23.9471,23.5,23.58,7505,0
+WBS_G.US,D,20250312,000000,23.94,23.94,23.5001,23.66,8472,0
+WBS_G.US,D,20250313,000000,23.765,23.765,23.6,23.6,3332,0
+WBS_G.US,D,20250314,000000,23.46,23.9499,23.46,23.6,3744,0
+WBS_G.US,D,20250317,000000,23.4462,23.9499,23.4462,23.65,5036,0
+WBS_G.US,D,20250318,000000,23.9499,23.9499,23.52,23.72,3964,0
+WBS_G.US,D,20250319,000000,23.93,23.93,23.69,23.71,8935,0
+WBS_G.US,D,20250320,000000,23.84,23.9499,23.71,23.9499,1917,0
+WBS_G.US,D,20250321,000000,23.865,23.865,23.72,23.76,4511,0
+WBS_G.US,D,20250324,000000,25.25,25.25,23.78,23.875,5965,0
+WBS_G.US,D,20250325,000000,23.74,23.84,23.74,23.75,878,0
+WBS_G.US,D,20250326,000000,23.75,23.8699,23.27,23.4,21447,0
+WBS_G.US,D,20250327,000000,23.51,23.58,23.36,23.58,7455,0
+WBS_G.US,D,20250328,000000,23.54,23.6773,23.41,23.45,3970,0
+WBS_G.US,D,20250331,000000,22.63,23.17,22.63,23,8007,0
+WBS_G.US,D,20250401,000000,23.2573,23.35,23.02,23.025,3848,0
+WBS_G.US,D,20250402,000000,22.9,23,22.8,23,9412,0
+WBS_G.US,D,20250403,000000,22.55,23.19,22.45,22.84,7011,0
+WBS_G.US,D,20250404,000000,22.5,22.847,22.18,22.37,9787,0
+WBS_G.US,D,20250407,000000,21.855,22.18,21.48,22,10839,0
+WBS_G.US,D,20250408,000000,22.1001,22.25,21.74,21.7401,9585,0
+WBS_G.US,D,20250409,000000,21.94,22.3,21.5,22.21,37667,0
+WBS_G.US,D,20250410,000000,22.16,22.2599,21.31,21.6,14320,0
+WBS_G.US,D,20250411,000000,22.0615,22.1599,21.26,21.55,7333,0
+WBS_G.US,D,20250414,000000,21.36,21.8447,21.36,21.46,6853,0
+WBS_G.US,D,20250415,000000,21.5,22.1699,21.5,21.82,10987,0
+WBS_G.US,D,20250416,000000,21.7,22.31,21.7,22.0101,8770,0
+WBS_G.US,D,20250417,000000,21.75,22.33,21.75,22.33,5184,0
+WBS_G.US,D,20250421,000000,21.26,22.11,21.26,21.79,6839,0
+WBS_G.US,D,20250422,000000,22.1,22.1653,21.8,22.15,5614,0
+WBS_G.US,D,20250423,000000,22.5,22.607,22.4844,22.51,6104,0
+WBS_G.US,D,20250424,000000,22.457,22.4999,22.121,22.121,1396,0
+WBS_G.US,D,20250425,000000,22.5,22.5,22.0572,22.3814,4412,0
+WBS_G.US,D,20250428,000000,22.55,22.75,22.55,22.74,6793,0
+WBS_G.US,D,20250429,000000,22.9,23.2599,22.9,23.2599,11680,0
+WBS_G.US,D,20250430,000000,22.9273,23.2399,22.9273,23.03,3550,0
+WBS_G.US,D,20250501,000000,23.0001,23.2257,23,23,3585,0
+WBS_G.US,D,20250502,000000,22.95,23.41,22.95,23.41,7002,0
+WBS_G.US,D,20250505,000000,23.3638,23.3638,23.33,23.36,1426,0
+WBS_G.US,D,20250506,000000,23.24,23.3,23.24,23.28,2393,0
+WBS_G.US,D,20250507,000000,23.3685,23.3685,22.9501,22.9501,1521,0
+WBS_G.US,D,20250508,000000,23.155,23.31,23.155,23.31,1981,0
+WBS_G.US,D,20250509,000000,23.5,23.5599,23.0491,23.26,6300,0
+WBS_G.US,D,20250512,000000,23.1,23.4799,23.01,23.2754,10516,0
+WBS_G.US,D,20250513,000000,23.0836,23.55,23.0836,23.472,6588,0
+WBS_G.US,D,20250514,000000,23.2115,23.55,23.0736,23.48,6415,0
+WBS_G.US,D,20250515,000000,23.38,23.8,23.3101,23.3101,16084,0
+WBS_G.US,D,20250516,000000,23.56,23.9,23.21,23.9,6145,0
+WBS_G.US,D,20250519,000000,23.83,24,23,23.98,13002,0
+WBS_G.US,D,20250520,000000,24.1,24.2279,23.9,23.91,9914,0
+WBS_G.US,D,20250521,000000,23.9,24.05,23.43,23.61,6794,0
+WBS_G.US,D,20250522,000000,23.62,23.8799,23.451,23.47,10372,0
+WBS_G.US,D,20250523,000000,23.5,23.65,23.24,23.65,6454,0
+WBS_G.US,D,20250527,000000,23.53,23.64,23.52,23.61,3950,0
+WBS_G.US,D,20250528,000000,23.605,23.78,23.1442,23.4681,5797,0
+WBS_G.US,D,20250529,000000,23.25,23.8563,23.25,23.38,4359,0
+WBS_G.US,D,20250530,000000,23.13,23.592,22.76,22.77,40578,0
+WBS_G.US,D,20250602,000000,22.83,23.15,22.77,22.85,10458,0
+WBS_G.US,D,20250603,000000,23.15,23.15,22.86,22.86,5310,0
+WBS_G.US,D,20250604,000000,22.99,22.99,22.99,22.99,864,0
+WBS_G.US,D,20250605,000000,22.87,22.9877,22.86,22.935,2663,0
+WBS_G.US,D,20250606,000000,22.86,22.9799,22.75,22.9356,14525,0
+WBS_G.US,D,20250609,000000,22.72,22.95,22.72,22.93,10188,0
+WBS_G.US,D,20250610,000000,22.69,23,22.69,23,5283,0
+WBS_G.US,D,20250611,000000,23,23.25,23,23.24,7234,0
+WBS_G.US,D,20250612,000000,23.2095,23.22,23.175,23.1766,2248,0
+WBS_G.US,D,20250613,000000,23.15,23.29,23.1001,23.1845,4413,0
+WBS_G.US,D,20250616,000000,23.35,23.36,23.25,23.25,4991,0
+WBS_G.US,D,20250617,000000,23.2501,23.43,23.2501,23.2801,7387,0
+WBS_G.US,D,20250618,000000,23.52,23.53,23.2001,23.5,10944,0
+WBS_G.US,D,20250620,000000,23.53,23.53,23.4035,23.4035,3912,0
+WBS_G.US,D,20250623,000000,23.4023,23.4023,23.2501,23.3155,2684,0
+WBS_G.US,D,20250624,000000,23.49,23.5,23.3001,23.5,6413,0
+WBS_G.US,D,20250625,000000,23.4552,23.59,23.3,23.3001,7008,0
+WBS_G.US,D,20250626,000000,23.4612,23.6299,23.3,23.35,7359,0
+WBS_G.US,D,20250627,000000,23.475,23.5,23.3,23.301,4212,0
+WBS_G.US,D,20250630,000000,23.05,23.17,22.9,23.17,6877,0
+WBS_G.US,D,20250701,000000,22.88,23.11,22.86,23.1,4866,0
+WBS_G.US,D,20250702,000000,23.1488,23.3,23.0348,23.12,10787,0
+WBS_G.US,D,20250703,000000,23.11,23.33,23.11,23.234,1622,0
+WBS_G.US,D,20250707,000000,23.11,23.25,23.1014,23.25,2483,0
+WBS_G.US,D,20250708,000000,23.25,23.2501,23.17,23.2501,2980,0
+WBS_G.US,D,20250709,000000,23.405,23.5599,23.2501,23.4,6392,0
+WBS_G.US,D,20250710,000000,23.3,23.39,23.27,23.38,1360,0
+WBS_G.US,D,20250711,000000,23.38,23.48,23.38,23.4201,4981,0
+WBS_G.US,D,20250714,000000,23.54,23.54,23.33,23.39,7966,0
+WBS_G.US,D,20250715,000000,23.1,23.6,23.1,23.6,13781,0
+WBS_G.US,D,20250716,000000,23.74,23.87,23.51,23.87,5960,0
+WBS_G.US,D,20250717,000000,23.7825,23.87,23.7825,23.841,5289,0
+WBS_G.US,D,20250718,000000,23.755,23.8,23.49,23.8,5839,0
+WBS_G.US,D,20250721,000000,23.5301,23.9999,23.5301,23.99,4719,0
+WBS_G.US,D,20250722,000000,23.9,24,23.575,23.8309,5364,0
+WBS_G.US,D,20250723,000000,23.59,23.8899,23.55,23.56,11515,0
+WBS_G.US,D,20250724,000000,23.7,24,23.65,23.65,8355,0
+WBS_G.US,D,20250725,000000,23.66,23.8,23.5601,23.7488,9501,0
+WBS_G.US,D,20250728,000000,23.83,23.8499,23.78,23.79,2023,0
+WBS_G.US,D,20250729,000000,23.77,24.04,23.7,23.8501,43477,0
+WBS_G.US,D,20250730,000000,24.0299,24.05,23.72,23.83,9562,0
+WBS_G.US,D,20250731,000000,24.0299,24.4899,23.92,24.06,25554,0
+WBS_G.US,D,20250801,000000,23.8,24.3433,23.8,24.25,5589,0
+WBS_G.US,D,20250804,000000,24.15,24.77,24.025,24.54,27563,0
+WBS_G.US,D,20250805,000000,24.7,24.7,24.4,24.4,10052,0
+WBS_G.US,D,20250806,000000,24.4,24.7,24.3014,24.473,10956,0
+WBS_G.US,D,20250807,000000,24.3,24.5,24.1,24.39,8457,0
+WBS_G.US,D,20250808,000000,24.4186,24.47,24.4,24.4,1107,0
+WBS_G.US,D,20250811,000000,24.3307,24.3307,24.21,24.25,1877,0
+WBS_G.US,D,20250812,000000,23.9,24.5,23.9,24.5,2027,0
+WBS_G.US,D,20250813,000000,24.35,24.65,24.3008,24.52,11782,0
+WBS_G.US,D,20250814,000000,24.3,24.5,24.3,24.3424,4100,0
+WBS_G.US,D,20250815,000000,24.475,24.63,24.4586,24.4586,3610,0
+WBS_G.US,D,20250818,000000,24.6,24.7,24.3001,24.555,10648,0
+WBS_G.US,D,20250819,000000,24.62,24.68,24.46,24.66,1861,0
+WBS_G.US,D,20250820,000000,24.5001,25,24.5001,24.63,9375,0
+WBS_G.US,D,20250821,000000,24.82,24.98,24.79,24.98,9934,0
+WBS_G.US,D,20250822,000000,24.881,24.98,24.62,24.6481,9600,0
+WBS_G.US,D,20250825,000000,24.9,24.9,24.65,24.65,6744,0
+WBS_G.US,D,20250826,000000,24.7,24.7,24.31,24.5881,3626,0
+WBS_G.US,D,20250827,000000,24.5531,24.9199,24.37,24.9199,5818,0
+WBS_G.US,D,20250828,000000,24.603,24.9,24.603,24.7001,7192,0
+WBS_G.US,D,20250829,000000,24.7,24.7,24.51,24.56,2736,0
+WBS_G.US,D,20250902,000000,24.6,24.6909,24.34,24.69,3437,0
+WBS_G.US,D,20250903,000000,24.62,24.68,24.52,24.52,3138,0
+WBS_G.US,D,20250904,000000,24.5101,24.67,24.51,24.52,6230,0
+WBS_G.US,D,20250905,000000,24.5397,24.6875,24.5397,24.6001,6052,0
+WBS_G.US,D,20250908,000000,24.695,24.74,24.695,24.74,2795,0
+WBS_G.US,D,20250909,000000,24.7124,24.74,24.57,24.7,5855,0
+WBS_G.US,D,20250910,000000,24.73,24.74,24.7,24.7399,3487,0
+WBS_G.US,D,20250911,000000,24.707,24.85,24.707,24.85,11544,0
+WBS_G.US,D,20250912,000000,24.8,24.99,24.8,24.99,5264,0
+WBS_G.US,D,20250915,000000,24.99,25.06,24.7,24.9,10040,0
+WBS_G.US,D,20250916,000000,24.83,24.92,24.66,24.75,11896,0
+WBS_G.US,D,20250917,000000,24.8,24.93,24.6,24.7,16028,0
+WBS_G.US,D,20250918,000000,24.8,24.85,24.67,24.8,4095,0
+WBS_G.US,D,20250919,000000,24.7,24.8,24.7,24.8,3256,0
+WBS_G.US,D,20250922,000000,24.8,24.8899,24.6501,24.88,6181,0
+WBS_G.US,D,20250923,000000,24.8,24.8,24.69,24.8,2997,0
+WBS_G.US,D,20250924,000000,24.76,24.93,24.73,24.93,8332,0
+WBS_G.US,D,20250925,000000,24.92,24.95,24.804,24.95,4357,0
+WBS_G.US,D,20250926,000000,24.74,24.9786,24.72,24.91,3808,0
+WBS_G.US,D,20250929,000000,24.855,25.1,24.75,25.0298,9551,0
+WBS_G.US,D,20250930,000000,24.4705,25.1,24.4,25.07,31048,0
+WBS_G.US,D,20251001,000000,24.9,25.09,24.4,25.05,7271,0
+WBS_G.US,D,20251002,000000,24.85,25.05,24.6,25.05,4540,0
+WBS_G.US,D,20251003,000000,24.6,24.9465,24.6,24.89,4074,0
+WBS_G.US,D,20251006,000000,24.73,24.825,24.65,24.7901,8615,0
+WBS_G.US,D,20251007,000000,24.73,24.9999,24.72,24.9,15791,0
+WBS_G.US,D,20251008,000000,24.95,24.95,24.7,24.77,4528,0
+WBS_G.US,D,20251009,000000,24.94,24.94,24.75,24.92,5238,0
+WBS_G.US,D,20251010,000000,24.67,24.67,24.17,24.17,14124,0
+WBS_G.US,D,20251013,000000,24.21,24.36,24.2,24.2,2490,0
+WBS_G.US,D,20251014,000000,24.25,24.65,24.15,24.6499,22494,0
+WBS_G.US,D,20251015,000000,24.7,24.98,24.6001,24.72,7126,0
+WBS_G.US,D,20251016,000000,24.6,24.68,24.1552,24.1552,4456,0
+WBS_G.US,D,20251017,000000,24.38,24.4319,24.35,24.35,3100,0
+WBS_G.US,D,20251020,000000,24.535,24.586,24.35,24.55,5208,0
+WBS_G.US,D,20251021,000000,24.5,24.6699,24.42,24.5,4931,0
+WBS_G.US,D,20251022,000000,24.4876,24.75,24.4876,24.65,7729,0
+WBS_G.US,D,20251023,000000,24.75,24.7999,24.5001,24.5001,3293,0
+WBS_G.US,D,20251024,000000,24.56,24.58,24.37,24.5,2393,0
+WBS_G.US,D,20251027,000000,24.65,24.65,24.4,24.43,3387,0
+WBS_G.US,D,20251028,000000,24.71,24.74,24.36,24.45,9470,0
+WBS_G.US,D,20251029,000000,24.5687,24.7499,24.42,24.5,5790,0
+WBS_G.US,D,20251030,000000,24.6138,24.72,24.425,24.48,5681,0
+WBS_G.US,D,20251031,000000,24.6133,24.6625,24.14,24.54,8490,0
+WBS_G.US,D,20251103,000000,24.45,24.5399,24.25,24.5399,4513,0
+WBS_G.US,D,20251104,000000,24.5,24.6399,24.29,24.46,5515,0
+WBS_G.US,D,20251105,000000,24.55,24.57,24.47,24.5,4195,0
+WBS_G.US,D,20251106,000000,24.5,24.74,24.5,24.65,5886,0
+WBS_G.US,D,20251107,000000,24.5012,24.6491,24.5,24.6491,2094,0
+WBS_G.US,D,20251110,000000,24.75,24.75,24.41,24.53,10517,0
+WBS_G.US,D,20251111,000000,24.42,24.595,24.42,24.5699,4499,0
+WBS_G.US,D,20251112,000000,24.4321,24.66,24.4321,24.5495,4025,0
+WBS_G.US,D,20251113,000000,24.6,24.6,24.3,24.3,4635,0
+WBS_G.US,D,20251114,000000,24.63,24.64,24.25,24.55,3216,0
+WBS_G.US,D,20251117,000000,24.5,24.5,24.34,24.36,1232,0
+WBS_G.US,D,20251118,000000,24.47,24.5,24.35,24.35,2949,0
+WBS_G.US,D,20251119,000000,24.5,24.5,24.31,24.45,2527,0
+WBS_G.US,D,20251120,000000,24.05,24.31,23.9001,24.13,11271,0
+WBS_G.US,D,20251121,000000,24.5275,24.5275,23.95,24.16,1761,0
+WBS_G.US,D,20251124,000000,24.18,24.245,24.16,24.235,5288,0
+WBS_G.US,D,20251125,000000,24.16,24.43,24.05,24.2,6116,0
+WBS_G.US,D,20251126,000000,24.1848,24.5,24.145,24.1638,5468,0
+WBS_G.US,D,20251128,000000,24.01,24.1,23.78,23.92,17300,0
+WBS_G.US,D,20251201,000000,23.96,24.0721,23.86,23.86,6175,0
+WBS_G.US,D,20251202,000000,23.8,24.045,23.55,23.7399,11485,0
+WBS_G.US,D,20251203,000000,23.7,23.71,23.57,23.7,10278,0
+WBS_G.US,D,20251204,000000,23.61,23.7,23.52,23.53,21623,0
+WBS_G.US,D,20251205,000000,23.53,23.64,23.5,23.58,4737,0
+WBS_G.US,D,20251208,000000,23.6,23.75,23.5,23.74,12934,0
+WBS_G.US,D,20251209,000000,23.75,23.96,23.74,23.85,12838,0
+WBS_G.US,D,20251210,000000,23.95,23.95,23.71,23.89,11289,0
+WBS_G.US,D,20251211,000000,24.058,24.058,23.7401,23.83,7970,0
+WBS_G.US,D,20251212,000000,23.85,23.95,23.74,23.75,5386,0
+WBS_G.US,D,20251215,000000,23.9593,24.0599,23.74,23.8,9282,0
+WBS_G.US,D,20251216,000000,23.95,24.08,23.8,23.8,6170,0
+WBS_G.US,D,20251217,000000,23.75,24.0527,23.72,24,8873,0
+WBS_G.US,D,20251218,000000,23.9,24.15,23.9,24.08,8186,0
+WBS_G.US,D,20251219,000000,23.7228,24.05,23.7228,24.05,10185,0
+WBS_G.US,D,20251222,000000,24.05,24.05,23.96,23.9799,9425,0
+WBS_G.US,D,20251223,000000,23.75,23.9799,23.7301,23.8099,16592,0
+WBS_G.US,D,20251224,000000,23.88,23.93,23.77,23.79,9785,0
+WBS_G.US,D,20251226,000000,23.8306,23.9499,23.76,23.855,13916,0
+WBS_G.US,D,20251229,000000,23.76,23.866,23.74,23.78,5704,0
+WBS_G.US,D,20251230,000000,23.82,23.84,23.69,23.83,11070,0
+WBS_G.US,D,20251231,000000,23.4299,23.72,23.3001,23.58,19112,0
+WBS_G.US,D,20260102,000000,23.46,23.85,23.46,23.85,2620,0
+WBS_G.US,D,20260105,000000,23.91,24.06,23.575,23.66,17950,0
+WBS_G.US,D,20260106,000000,23.85,23.85,23.53,23.57,3213,0
+WBS_G.US,D,20260107,000000,23.58,23.81,23.58,23.7,6806,0
+WBS_G.US,D,20260108,000000,23.8,23.85,23.7001,23.76,13032,0
+WBS_G.US,D,20260109,000000,23.66,23.7734,23.62,23.71,9540,0
+WBS_G.US,D,20260112,000000,23.8699,23.8699,23.57,23.65,7287,0
+WBS_G.US,D,20260113,000000,23.8179,23.8179,23.6001,23.7,3146,0
+WBS_G.US,D,20260114,000000,23.7,23.8,23.65,23.72,9557,0
+WBS_G.US,D,20260115,000000,23.8,23.8599,23.66,23.69,30660,0
+WBS_G.US,D,20260116,000000,23.84,23.85,23.69,23.765,9146,0
+WBS_G.US,D,20260120,000000,23.72,23.72,23.62,23.66,6392,0
+WBS_G.US,D,20260121,000000,23.61,23.83,23.61,23.7,5081,0
+WBS_G.US,D,20260122,000000,23.84,23.88,23.75,23.82,4787,0
+WBS_G.US,D,20260123,000000,23.95,23.9999,23.82,23.88,7047,0
+WBS_G.US,D,20260126,000000,23.8443,24.01,23.8443,23.85,6426,0
+WBS_G.US,D,20260127,000000,23.95,24.005,23.8598,24.005,7407,0
+WBS_G.US,D,20260128,000000,23.955,24.05,23.9001,23.995,13756,0
+WBS_G.US,D,20260129,000000,24,24,23.9001,23.91,3650,0
+WBS_G.US,D,20260130,000000,23.965,23.965,23.61,23.7,36747,0
+WBS_G.US,D,20260202,000000,23.815,23.9999,23.71,23.71,23060,0
+WBS_G.US,D,20260203,000000,23.7001,24.56,23.64,24.53,68197,0
+WBS_G.US,D,20260204,000000,24.5658,24.77,24.5101,24.77,37479,0
+WBS_G.US,D,20260205,000000,24.76,24.8,24.62,24.67,39649,0
+WBS_G.US,D,20260206,000000,24.68,24.75,24.57,24.64,26587,0
+WBS_G.US,D,20260209,000000,24.63,24.721,24.52,24.72,15996,0
+WBS_G.US,D,20260210,000000,24.6755,24.685,24.52,24.54,36317,0
+WBS_G.US,D,20260211,000000,24.6,24.72,24.53,24.72,13123,0
+WBS_G.US,D,20260212,000000,24.655,24.74,24.64,24.73,3501,0
+WBS_G.US,D,20260213,000000,24.5752,24.75,24.5752,24.725,6490,0
+WBS_G.US,D,20260217,000000,24.71,24.8,24.71,24.8,15153,0
+WBS_G.US,D,20260218,000000,24.74,24.85,24.74,24.75,29617,0
diff --git a/daily/us/nyse stocks/2/wcpb.us.txt b/daily/us/nyse stocks/2/wcpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91672af73a4cb49b10d0d8247929ca71004a1432
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcpb.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCPB.US,D,20250818,000000,25,25.02,24.99,25,23169,0
+WCPB.US,D,20250819,000000,25.04,25.05,25.04,25.05,15001,0
+WCPB.US,D,20250820,000000,25.06,25.06,25.01,25.06,15342,0
+WCPB.US,D,20250821,000000,25,25.0142,25,25.0142,15000,0
+WCPB.US,D,20250822,000000,25.16,25.2127,25.16,25.17,21126,0
+WCPB.US,D,20250825,000000,25.1,25.15,25.1,25.1212,10310,0
+WCPB.US,D,20250826,000000,25.15,25.1849,25.15,25.1849,10000,0
+WCPB.US,D,20250827,000000,25.14,25.185,25.1399,25.185,5161,0
+WCPB.US,D,20250828,000000,25.2256,25.24,25.2256,25.2358,10736,0
+WCPB.US,D,20250902,000000,25.1,25.13,25.1,25.13,11172,0
+WCPB.US,D,20250903,000000,25.29,25.3,25.275,25.275,7100,0
+WCPB.US,D,20250904,000000,25.31,25.355,25.31,25.355,97637,0
+WCPB.US,D,20250905,000000,25.48,25.52,25.4601,25.4676,163378,0
+WCPB.US,D,20250908,000000,25.5375,25.5688,25.5375,25.5688,1876,0
+WCPB.US,D,20250909,000000,25.53,25.53,25.505,25.505,1953,0
+WCPB.US,D,20250910,000000,25.58,25.58,25.555,25.555,235,0
+WCPB.US,D,20250911,000000,25.6168,25.6408,25.61,25.6102,1445,0
+WCPB.US,D,20250912,000000,25.54,25.565,25.5399,25.565,6220,0
+WCPB.US,D,20250915,000000,25.6465,25.68,25.63,25.6324,40940,0
+WCPB.US,D,20250916,000000,25.66,25.66,25.63,25.64,45407,0
+WCPB.US,D,20250917,000000,25.65,25.65,25.605,25.6178,7890,0
+WCPB.US,D,20250918,000000,25.54,25.57,25.5,25.5219,25908,0
+WCPB.US,D,20250919,000000,25.53,25.55,25.5058,25.5269,1475,0
+WCPB.US,D,20250922,000000,25.51,25.51,25.5,25.5,6421,0
+WCPB.US,D,20250923,000000,25.53,25.57,25.5299,25.5669,4950,0
+WCPB.US,D,20250924,000000,25.51,25.52,25.495,25.495,219470,0
+WCPB.US,D,20250925,000000,25.46,25.5,25.4599,25.4928,15225,0
+WCPB.US,D,20250926,000000,25.49,25.49,25.455,25.46,3429,0
+WCPB.US,D,20250929,000000,25.485,25.53,25.48,25.5,133199,0
+WCPB.US,D,20250930,000000,25.47,25.51,25.455,25.4601,4489,0
+WCPB.US,D,20251001,000000,25.5419,25.5419,25.5319,25.5319,189,0
+WCPB.US,D,20251002,000000,25.5199,25.58,25.5199,25.5541,17364,0
+WCPB.US,D,20251003,000000,25.5248,25.53,25.515,25.515,801,0
+WCPB.US,D,20251006,000000,25.45,25.479,25.445,25.445,838,0
+WCPB.US,D,20251007,000000,25.501,25.54,25.501,25.5023,7542,0
+WCPB.US,D,20251008,000000,25.55,25.57,25.4975,25.534,8516,0
+WCPB.US,D,20251010,000000,25.6,25.64,25.56,25.6098,858,0
+WCPB.US,D,20251013,000000,25.69,25.739,25.615,25.635,3882,0
+WCPB.US,D,20251014,000000,25.6499,25.65,25.635,25.635,664,0
+WCPB.US,D,20251015,000000,25.7037,25.7037,25.6532,25.6532,1890,0
+WCPB.US,D,20251016,000000,25.66,25.76,25.66,25.7386,6591,0
+WCPB.US,D,20251017,000000,25.73,25.73,25.695,25.72,8689,0
+WCPB.US,D,20251020,000000,25.735,25.7584,25.735,25.745,715,0
+WCPB.US,D,20251021,000000,25.7828,25.82,25.7828,25.795,6081,0
+WCPB.US,D,20251022,000000,25.81,25.81,25.7675,25.795,1616,0
+WCPB.US,D,20251023,000000,25.77,25.77,25.735,25.735,4262,0
+WCPB.US,D,20251024,000000,25.76,25.79,25.76,25.765,2680,0
+WCPB.US,D,20251027,000000,25.739,25.94,25.739,25.83,27641,0
+WCPB.US,D,20251028,000000,25.83,25.85,25.7975,25.844,177723,0
+WCPB.US,D,20251029,000000,25.848,25.848,25.7093,25.7093,11698,0
+WCPB.US,D,20251030,000000,25.61,25.6194,25.59,25.5947,657,0
+WCPB.US,D,20251031,000000,25.65,25.65,25.5888,25.5888,623,0
+WCPB.US,D,20251103,000000,25.57,25.578,25.5692,25.5692,6479,0
+WCPB.US,D,20251104,000000,25.61,25.61,25.54,25.585,4539,0
+WCPB.US,D,20251105,000000,25.57,25.57,25.47,25.49,6188,0
+WCPB.US,D,20251106,000000,25.595,25.64,25.5804,25.605,3292,0
+WCPB.US,D,20251107,000000,25.62,25.62,25.5937,25.6,2278,0
+WCPB.US,D,20251110,000000,25.58,25.6,25.551,25.57,4971,0
+WCPB.US,D,20251111,000000,25.6404,25.665,25.6404,25.665,2953,0
+WCPB.US,D,20251113,000000,25.5675,25.6081,25.55,25.55,11603,0
+WCPB.US,D,20251114,000000,25.558,25.558,25.51,25.51,138309,0
+WCPB.US,D,20251117,000000,25.5208,25.54,25.52,25.52,13725,0
+WCPB.US,D,20251118,000000,25.522,25.55,25.4944,25.535,2105518,0
+WCPB.US,D,20251119,000000,25.53,25.5361,25.51,25.525,1818,0
+WCPB.US,D,20251120,000000,25.5625,25.5975,25.5501,25.57,13151,0
+WCPB.US,D,20251121,000000,25.6413,25.65,25.575,25.605,38871,0
+WCPB.US,D,20251124,000000,25.639,25.67,25.62,25.67,17331,0
+WCPB.US,D,20251125,000000,25.72,25.75,25.71,25.75,16028,0
+WCPB.US,D,20251126,000000,25.649,25.71,25.649,25.6928,1464,0
+WCPB.US,D,20251128,000000,25.68,25.74,25.67,25.685,3478,0
+WCPB.US,D,20251201,000000,25.568,25.57,25.53,25.55,9176,0
+WCPB.US,D,20251202,000000,25.58,25.63,25.5501,25.6009,24082,0
+WCPB.US,D,20251203,000000,25.6225,25.64,25.6,25.625,4450,0
+WCPB.US,D,20251204,000000,25.61,25.61,25.5706,25.5706,789,0
+WCPB.US,D,20251205,000000,25.598,25.6,25.51,25.545,16707,0
+WCPB.US,D,20251208,000000,25.53,25.53,25.49,25.5,10771,0
+WCPB.US,D,20251209,000000,25.57,25.57,25.495,25.495,1177,0
+WCPB.US,D,20251210,000000,25.51,25.59,25.5,25.59,26952,0
+WCPB.US,D,20251211,000000,25.64,25.64,25.578,25.59,43231,0
+WCPB.US,D,20251212,000000,25.4,25.57,25.368,25.39,45960,0
+WCPB.US,D,20251215,000000,25.45,25.46,25.38,25.4042,6469,0
+WCPB.US,D,20251216,000000,25.45,25.48,25.43,25.4741,14826,0
+WCPB.US,D,20251217,000000,25.49,25.49,25.46,25.48,9882,0
+WCPB.US,D,20251218,000000,25.54,25.55,25.51,25.535,658220,0
+WCPB.US,D,20251219,000000,25.51,25.75,25.5098,25.52,246807,0
+WCPB.US,D,20251222,000000,25.5,25.53,25.48,25.51,320689,0
+WCPB.US,D,20251223,000000,25.46,25.61,25.44,25.516,185302,0
+WCPB.US,D,20251224,000000,25.54,25.59,25.52,25.56,28077,0
+WCPB.US,D,20251226,000000,25.58,25.68,25.54,25.57,115985,0
+WCPB.US,D,20251229,000000,25.58,25.61,25.55,25.6,71636,0
+WCPB.US,D,20251230,000000,25.57,25.63,25.567,25.6,92633,0
+WCPB.US,D,20251231,000000,25.59,25.62,25.536,25.54,47346,0
+WCPB.US,D,20260102,000000,25.59,25.84,25.5,25.545,142627,0
+WCPB.US,D,20260105,000000,25.5437,25.61,25.53,25.595,147995,0
+WCPB.US,D,20260106,000000,25.57,25.6,25.54,25.6,119356,0
+WCPB.US,D,20260107,000000,25.63,25.65,25.6,25.6202,53582,0
+WCPB.US,D,20260108,000000,25.59,25.61,25.5625,25.58,55153,0
+WCPB.US,D,20260109,000000,25.64,25.693,25.6201,25.66,43325,0
+WCPB.US,D,20260112,000000,25.66,25.73,25.65,25.69,78405,0
+WCPB.US,D,20260113,000000,25.69,25.74,25.67,25.7083,82781,0
+WCPB.US,D,20260114,000000,25.71,25.765,25.71,25.746,75078,0
+WCPB.US,D,20260115,000000,25.75,25.75,25.715,25.72,40893,0
+WCPB.US,D,20260116,000000,25.71,25.73,25.66,25.68,23314,0
+WCPB.US,D,20260120,000000,25.57,25.6584,25.57,25.59,42567,0
+WCPB.US,D,20260121,000000,25.61,25.675,25.59,25.67,43448,0
+WCPB.US,D,20260122,000000,25.63,25.68,25.63,25.66,28956,0
+WCPB.US,D,20260123,000000,25.665,25.7,25.645,25.69,20273,0
+WCPB.US,D,20260126,000000,25.7221,25.75,25.71,25.7107,14543,0
+WCPB.US,D,20260127,000000,25.72,25.76,25.7,25.717,37314,0
+WCPB.US,D,20260128,000000,25.7,25.73,25.6644,25.6902,23081,0
+WCPB.US,D,20260129,000000,25.58,25.71,25.575,25.62,59469,0
+WCPB.US,D,20260130,000000,25.61,25.6699,25.58,25.6114,38898,0
+WCPB.US,D,20260202,000000,25.62,25.65,25.57,25.585,43088,0
+WCPB.US,D,20260203,000000,25.565,25.61,25.552,25.61,45754,0
+WCPB.US,D,20260204,000000,25.58,25.58,25.55,25.57,40320,0
+WCPB.US,D,20260205,000000,25.5886,25.66,25.5701,25.66,47451,0
+WCPB.US,D,20260206,000000,25.66,25.69,25.63,25.66,37104,0
+WCPB.US,D,20260209,000000,25.65,25.685,25.6275,25.6702,57714,0
+WCPB.US,D,20260210,000000,25.7438,25.779,25.74,25.77,26596,0
+WCPB.US,D,20260211,000000,25.6719,25.747,25.6719,25.72,19195,0
+WCPB.US,D,20260212,000000,25.75,25.81,25.7499,25.8045,18287,0
+WCPB.US,D,20260213,000000,25.84,25.87,25.8246,25.825,456496,0
+WCPB.US,D,20260217,000000,25.84,25.87,25.805,25.82,47344,0
+WCPB.US,D,20260218,000000,25.81,25.84,25.8,25.8,16922,0
diff --git a/daily/us/nyse stocks/2/wex.us.txt b/daily/us/nyse stocks/2/wex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f85c4574c74464ca82a2670e940f338bd5e7ecf
--- /dev/null
+++ b/daily/us/nyse stocks/2/wex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEX.US,D,20050225,000000,17.44,17.5,17.31,17.48,486500,0
+WEX.US,D,20050228,000000,17.5,18,17.45,17.89,1157500,0
+WEX.US,D,20050301,000000,17.89,17.89,17.5,17.84,521400,0
+WEX.US,D,20050302,000000,17.82,18.15,17.61,18.05,949700,0
+WEX.US,D,20050303,000000,18,18.04,17.76,17.81,495200,0
+WEX.US,D,20050304,000000,17.83,17.95,17.71,17.85,438100,0
+WEX.US,D,20050307,000000,17.94,17.95,17.58,17.7,268600,0
+WEX.US,D,20050308,000000,17.69,17.79,17.65,17.7,78500,0
+WEX.US,D,20050309,000000,17.78,17.78,17.4,17.5,305600,0
+WEX.US,D,20050310,000000,17.5,17.51,17.1,17.51,311600,0
+WEX.US,D,20050311,000000,17.53,17.75,17.48,17.61,114200,0
+WEX.US,D,20050314,000000,17.58,17.65,17.41,17.55,176400,0
+WEX.US,D,20050315,000000,17.55,17.58,17.3,17.45,102700,0
+WEX.US,D,20050316,000000,17.38,17.38,17.21,17.25,194800,0
+WEX.US,D,20050317,000000,17.17,17.25,16.75,17.05,357000,0
+WEX.US,D,20050318,000000,17.02,17.24,16.61,17.12,718900,0
+WEX.US,D,20050321,000000,17.17,17.59,17.12,17.59,181200,0
+WEX.US,D,20050322,000000,17.59,17.69,17.3,17.6,353700,0
+WEX.US,D,20050323,000000,17.55,17.75,17.4,17.49,441000,0
+WEX.US,D,20050324,000000,17.45,17.74,17.45,17.63,637500,0
+WEX.US,D,20050328,000000,18,18.01,17.65,17.9,712800,0
+WEX.US,D,20050329,000000,17.8,17.95,17.76,17.8,810900,0
+WEX.US,D,20050330,000000,17.8,17.89,17.53,17.72,250800,0
+WEX.US,D,20050331,000000,17.72,17.72,16.7,17.1,2175100,0
+WEX.US,D,20050401,000000,17.12,17.5,17.12,17.3,747300,0
+WEX.US,D,20050404,000000,17.27,17.3,16.83,17.13,351200,0
+WEX.US,D,20050405,000000,17.1,17.25,17.01,17.15,217800,0
+WEX.US,D,20050406,000000,17.2,17.25,17.1,17.11,324500,0
+WEX.US,D,20050407,000000,17.07,17.25,16.95,17.2,179400,0
+WEX.US,D,20050408,000000,17.15,17.15,16.9,17.02,212100,0
+WEX.US,D,20050411,000000,17.08,17.08,16.15,16.59,704900,0
+WEX.US,D,20050412,000000,16.5,17.12,16.42,16.94,602400,0
+WEX.US,D,20050413,000000,17,17,16.68,16.75,146600,0
+WEX.US,D,20050414,000000,16.75,16.77,16.4,16.45,124000,0
+WEX.US,D,20050415,000000,16.7,17.1,16.42,16.75,311500,0
+WEX.US,D,20050418,000000,16.55,16.82,16.3,16.6,176500,0
+WEX.US,D,20050419,000000,16.55,16.95,16.5,16.94,149500,0
+WEX.US,D,20050420,000000,16.96,17,16.6,16.98,205300,0
+WEX.US,D,20050421,000000,17,17.04,16.79,16.86,132600,0
+WEX.US,D,20050422,000000,16.85,16.85,16.25,16.25,389500,0
+WEX.US,D,20050425,000000,16.3,16.45,16,16.32,209900,0
+WEX.US,D,20050426,000000,16.3,16.57,15.71,16.25,336900,0
+WEX.US,D,20050427,000000,16.25,16.9,16.17,16.89,570600,0
+WEX.US,D,20050428,000000,16.83,16.97,16.65,16.85,150800,0
+WEX.US,D,20050429,000000,16.86,16.89,16.7,16.7,173600,0
+WEX.US,D,20050502,000000,16.6,16.66,15.72,15.98,513700,0
+WEX.US,D,20050503,000000,15.95,16.2,15.4,15.61,251500,0
+WEX.US,D,20050504,000000,15.8,15.94,15.47,15.57,328900,0
+WEX.US,D,20050505,000000,15.6,15.89,15.38,15.61,217900,0
+WEX.US,D,20050506,000000,15.8,15.99,15.55,15.76,335500,0
+WEX.US,D,20050509,000000,15.8,15.9,15.7,15.9,163400,0
+WEX.US,D,20050510,000000,15.98,15.98,15.7,15.85,217100,0
+WEX.US,D,20050511,000000,15.86,15.89,15.52,15.76,191500,0
+WEX.US,D,20050512,000000,15.86,15.9,15.7,15.75,92900,0
+WEX.US,D,20050513,000000,15.81,15.84,15.52,15.72,177500,0
+WEX.US,D,20050516,000000,15.65,15.8,15.25,15.51,175500,0
+WEX.US,D,20050517,000000,15.61,15.89,15.35,15.74,229900,0
+WEX.US,D,20050518,000000,15.81,16.13,15.62,15.93,158400,0
+WEX.US,D,20050519,000000,16,16.25,15.95,16.05,230400,0
+WEX.US,D,20050520,000000,16.08,16.14,15.94,16.01,568900,0
+WEX.US,D,20050523,000000,15.6,15.88,15.6,15.85,425500,0
+WEX.US,D,20050524,000000,15.89,15.9,15.79,15.85,656100,0
+WEX.US,D,20050525,000000,15.85,16.04,15.8,16,296200,0
+WEX.US,D,20050526,000000,16.25,16.44,16.2,16.3,165100,0
+WEX.US,D,20050527,000000,16.39,16.39,16.2,16.2,47100,0
+WEX.US,D,20050531,000000,16.24,16.24,16,16.01,158300,0
+WEX.US,D,20050601,000000,16,16.4,16,16.27,440500,0
+WEX.US,D,20050602,000000,16.23,16.31,16.1,16.3,199200,0
+WEX.US,D,20050603,000000,16.2,16.4,16.2,16.22,298200,0
+WEX.US,D,20050606,000000,16.21,16.5,16.15,16.3,291700,0
+WEX.US,D,20050607,000000,16.23,16.47,16.23,16.35,405800,0
+WEX.US,D,20050608,000000,16.28,16.42,16.2,16.29,235600,0
+WEX.US,D,20050609,000000,16.27,16.5,15.85,16.35,236700,0
+WEX.US,D,20050610,000000,16.32,16.45,16.26,16.27,83500,0
+WEX.US,D,20050613,000000,16.25,16.55,16.25,16.47,49000,0
+WEX.US,D,20050614,000000,16.45,16.98,16.44,16.98,70900,0
+WEX.US,D,20050615,000000,17,17.26,16.98,17.26,212800,0
+WEX.US,D,20050616,000000,17.24,17.4,17.15,17.38,88200,0
+WEX.US,D,20050617,000000,17.99,18.2,17.51,18.2,696600,0
+WEX.US,D,20050620,000000,18.2,18.43,18.1,18.38,253900,0
+WEX.US,D,20050621,000000,18.34,18.49,18.26,18.49,278400,0
+WEX.US,D,20050622,000000,18.42,18.5,18.04,18.4,157400,0
+WEX.US,D,20050623,000000,18.4,18.4,17.92,18,196700,0
+WEX.US,D,20050624,000000,17.93,17.93,17.07,17.46,439100,0
+WEX.US,D,20050627,000000,17.5,17.9,17.27,17.9,239600,0
+WEX.US,D,20050628,000000,17.9,18.25,17.9,18.2,235000,0
+WEX.US,D,20050629,000000,18.2,18.56,18.2,18.52,325000,0
+WEX.US,D,20050630,000000,18.78,18.88,18.2,18.47,246200,0
+WEX.US,D,20050701,000000,18.5,18.86,18.4,18.79,162800,0
+WEX.US,D,20050705,000000,18.8,19.08,18.69,19.04,172700,0
+WEX.US,D,20050706,000000,19.04,19.48,18.85,19.11,264300,0
+WEX.US,D,20050707,000000,19.12,19.37,18.85,19.14,157300,0
+WEX.US,D,20050708,000000,19.14,19.15,18.76,19.15,138700,0
+WEX.US,D,20050711,000000,19.25,19.5,19.17,19.4,212600,0
+WEX.US,D,20050712,000000,19.4,19.98,19.35,19.98,374100,0
+WEX.US,D,20050713,000000,20.1,20.7,20.09,20.15,221600,0
+WEX.US,D,20050714,000000,20.5,20.6,19.8,20.2,112700,0
+WEX.US,D,20050715,000000,20.2,20.61,19.88,20.52,117300,0
+WEX.US,D,20050718,000000,20.49,20.65,19.71,19.83,93600,0
+WEX.US,D,20050719,000000,19.83,20.16,19.38,19.85,131400,0
+WEX.US,D,20050720,000000,19.7,20.34,19.57,20.11,125200,0
+WEX.US,D,20050721,000000,20.07,20.56,19.63,19.74,77900,0
+WEX.US,D,20050722,000000,19.82,20.28,19.82,20.1,88900,0
+WEX.US,D,20050725,000000,19.99,20.45,19.99,20.3,73700,0
+WEX.US,D,20050726,000000,20.29,20.52,20,20.52,123800,0
+WEX.US,D,20050727,000000,20.58,20.6,20.02,20.2,62500,0
+WEX.US,D,20050728,000000,20.4,21.5,20.4,21.37,198600,0
+WEX.US,D,20050729,000000,21.25,21.25,20.38,20.98,236200,0
+WEX.US,D,20050801,000000,20.99,20.99,19.86,20.42,143000,0
+WEX.US,D,20050802,000000,20.42,20.5,20.15,20.19,178000,0
+WEX.US,D,20050803,000000,20.14,20.15,19.75,19.96,176800,0
+WEX.US,D,20050804,000000,19.9,19.96,19.5,19.6,102900,0
+WEX.US,D,20050805,000000,19.6,19.6,19.33,19.5,53000,0
+WEX.US,D,20050808,000000,19.57,19.87,19.49,19.61,51100,0
+WEX.US,D,20050809,000000,19.64,19.75,19,19.4,103700,0
+WEX.US,D,20050810,000000,19.57,19.89,18.8,19.31,94500,0
+WEX.US,D,20050811,000000,19.3,19.8,18.81,19.73,97800,0
+WEX.US,D,20050812,000000,19.73,19.76,19.04,19.44,69900,0
+WEX.US,D,20050815,000000,19.44,20.17,19.35,20.17,77900,0
+WEX.US,D,20050816,000000,20.1,20.59,19.92,20.33,116100,0
+WEX.US,D,20050817,000000,20.33,20.66,20.17,20.63,133100,0
+WEX.US,D,20050818,000000,20.63,20.89,20.52,20.75,81500,0
+WEX.US,D,20050819,000000,20.81,20.94,20.67,20.83,66000,0
+WEX.US,D,20050822,000000,20.79,21.1,20.77,21,67400,0
+WEX.US,D,20050823,000000,21,21.6,20.95,21.12,108100,0
+WEX.US,D,20050824,000000,21,21.32,20.81,21.08,86100,0
+WEX.US,D,20050825,000000,21.14,21.14,20.96,21.03,68100,0
+WEX.US,D,20050826,000000,20.94,20.94,20.25,20.6,64500,0
+WEX.US,D,20050829,000000,20.45,21.09,20.42,21.03,50800,0
+WEX.US,D,20050830,000000,21.01,21.65,21.01,21.52,97400,0
+WEX.US,D,20050831,000000,21.58,22.25,21.58,22,896800,0
+WEX.US,D,20050901,000000,22.18,22.25,21.5,21.86,151100,0
+WEX.US,D,20050902,000000,21.83,21.89,20.7,20.81,138800,0
+WEX.US,D,20050906,000000,20.8,21.47,20.78,21.33,134000,0
+WEX.US,D,20050907,000000,21.28,21.78,21.2,21.65,85600,0
+WEX.US,D,20050908,000000,21.55,21.55,21.26,21.44,100600,0
+WEX.US,D,20050909,000000,21.45,21.56,21.31,21.56,335000,0
+WEX.US,D,20050912,000000,21.51,22,21.46,21.9,241500,0
+WEX.US,D,20050913,000000,21.8,22.01,21.55,21.76,203200,0
+WEX.US,D,20050914,000000,21.85,22,21.72,22,209600,0
+WEX.US,D,20050915,000000,21.98,21.98,21.73,21.87,110800,0
+WEX.US,D,20050916,000000,22.01,22.29,21.9,22.28,233800,0
+WEX.US,D,20050919,000000,22.33,22.33,22,22.05,75600,0
+WEX.US,D,20050920,000000,22.05,22.16,21.95,22.04,544500,0
+WEX.US,D,20050921,000000,21.99,21.99,21.53,21.59,83500,0
+WEX.US,D,20050922,000000,21.55,21.59,20.86,21.12,91900,0
+WEX.US,D,20050923,000000,21.06,21.12,20.95,21.04,62800,0
+WEX.US,D,20050926,000000,21.16,21.2,20.65,20.95,104000,0
+WEX.US,D,20050927,000000,20.93,21.64,20.8,21.33,96300,0
+WEX.US,D,20050928,000000,21.34,21.37,20.95,21.07,72500,0
+WEX.US,D,20050929,000000,21.14,21.75,21.09,21.69,79600,0
+WEX.US,D,20050930,000000,21.75,21.85,21.48,21.59,46600,0
+WEX.US,D,20051003,000000,21.62,21.81,20.89,21.01,253100,0
+WEX.US,D,20051004,000000,21.25,21.6,20.31,20.36,177600,0
+WEX.US,D,20051005,000000,20.53,20.53,19.38,19.38,185400,0
+WEX.US,D,20051006,000000,19.39,20.15,19.3,19.98,160900,0
+WEX.US,D,20051007,000000,20.15,20.4,19.66,20.02,141600,0
+WEX.US,D,20051010,000000,20.03,21.12,20.03,20.47,123400,0
+WEX.US,D,20051011,000000,20.47,20.47,20.09,20.16,160500,0
+WEX.US,D,20051012,000000,20.15,20.2,19.7,19.97,188500,0
+WEX.US,D,20051013,000000,19.85,19.85,19.4,19.6,95700,0
+WEX.US,D,20051014,000000,19.75,19.9,19.41,19.89,72600,0
+WEX.US,D,20051017,000000,19.95,20.1,19.8,20.01,116300,0
+WEX.US,D,20051018,000000,20,20.1,19.35,19.51,62200,0
+WEX.US,D,20051019,000000,19.5,20.3,19.21,20.14,123300,0
+WEX.US,D,20051020,000000,20.15,20.15,19.35,19.51,106500,0
+WEX.US,D,20051021,000000,19.52,20.27,19.24,19.26,93800,0
+WEX.US,D,20051024,000000,19.25,19.89,19.25,19.84,80200,0
+WEX.US,D,20051025,000000,19.8,20.3,19.65,20.3,115800,0
+WEX.US,D,20051026,000000,20.2,20.71,19.74,20.02,178700,0
+WEX.US,D,20051027,000000,23.19,23.19,20.93,21.06,640200,0
+WEX.US,D,20051028,000000,21.06,22.08,21.06,21.36,257400,0
+WEX.US,D,20051031,000000,21.53,22.05,21.5,21.58,355300,0
+WEX.US,D,20051101,000000,21.5,21.75,21.25,21.49,181300,0
+WEX.US,D,20051102,000000,21.57,21.89,21.55,21.74,217500,0
+WEX.US,D,20051103,000000,22.01,22.64,21.97,22.39,294800,0
+WEX.US,D,20051104,000000,22.49,22.5,21.8,21.99,127700,0
+WEX.US,D,20051107,000000,22.06,22.55,21.83,22.18,209400,0
+WEX.US,D,20051108,000000,22.1,22.8,21.98,22.49,209100,0
+WEX.US,D,20051109,000000,22.6,23.16,22.33,22.53,130000,0
+WEX.US,D,20051110,000000,22.54,22.88,22,22.7,129200,0
+WEX.US,D,20051111,000000,22.69,22.71,22.07,22.6,171100,0
+WEX.US,D,20051114,000000,22.5,22.5,22.12,22.21,121200,0
+WEX.US,D,20051115,000000,22.1,22.49,21.94,22,158000,0
+WEX.US,D,20051116,000000,21.95,22.12,21.55,21.9,193300,0
+WEX.US,D,20051117,000000,22.02,22.85,22.01,22.47,95800,0
+WEX.US,D,20051118,000000,22.77,22.9,22.49,22.86,302200,0
+WEX.US,D,20051121,000000,22.86,22.9,22.45,22.69,134900,0
+WEX.US,D,20051122,000000,22.59,22.74,22.39,22.44,210100,0
+WEX.US,D,20051123,000000,22.32,22.32,21.79,21.93,323000,0
+WEX.US,D,20051125,000000,21.85,22.37,21.85,22.31,49200,0
+WEX.US,D,20051128,000000,22.17,22.75,22.04,22.6,155400,0
+WEX.US,D,20051129,000000,22.35,22.9,22.35,22.81,186600,0
+WEX.US,D,20051130,000000,22.85,24.91,22.77,24.36,530900,0
+WEX.US,D,20051201,000000,23.9,24,23.35,23.5,295700,0
+WEX.US,D,20051202,000000,23.37,23.4,22.83,23,240700,0
+WEX.US,D,20051205,000000,23,23.83,22.88,23.36,507300,0
+WEX.US,D,20051206,000000,23.4,23.79,23.27,23.45,134100,0
+WEX.US,D,20051207,000000,23.47,24.12,23.39,23.79,625300,0
+WEX.US,D,20051208,000000,23.8,24,23.09,23.41,257900,0
+WEX.US,D,20051209,000000,23.48,24.2,23.4,23.63,153800,0
+WEX.US,D,20051212,000000,23.63,23.94,23.28,23.61,106700,0
+WEX.US,D,20051213,000000,23.61,23.98,23.43,23.7,145500,0
+WEX.US,D,20051214,000000,23.85,24.1,23.77,23.95,148400,0
+WEX.US,D,20051215,000000,23.8,24,23.33,23.37,156300,0
+WEX.US,D,20051216,000000,23.2,23.4,22.5,22.65,456100,0
+WEX.US,D,20051219,000000,22.55,23.15,22.46,22.86,323800,0
+WEX.US,D,20051220,000000,22.5,22.97,22.25,22.38,261700,0
+WEX.US,D,20051221,000000,22.34,22.54,21.92,21.99,856600,0
+WEX.US,D,20051222,000000,22.05,22.5,21.8,22.35,222400,0
+WEX.US,D,20051223,000000,22.4,22.97,22.31,22.56,83400,0
+WEX.US,D,20051227,000000,22.58,22.69,22.03,22.04,163200,0
+WEX.US,D,20051228,000000,22.04,22.3,21.87,22.09,77400,0
+WEX.US,D,20051229,000000,22.1,22.48,21.98,22.03,84900,0
+WEX.US,D,20051230,000000,21.9,22.16,21.48,22,322900,0
+WEX.US,D,20060103,000000,22.05,23.8,22.05,23.55,814300,0
+WEX.US,D,20060104,000000,23.6,23.95,23.23,23.68,400300,0
+WEX.US,D,20060105,000000,23.5,23.8,23.25,23.43,410600,0
+WEX.US,D,20060106,000000,23.55,23.6,23.04,23.25,223600,0
+WEX.US,D,20060109,000000,23.3,23.37,22.97,23.2,268600,0
+WEX.US,D,20060110,000000,23.11,23.75,23.02,23.43,214300,0
+WEX.US,D,20060111,000000,23.43,23.83,23.07,23.83,177000,0
+WEX.US,D,20060112,000000,23.75,24.5,23.73,24.27,145900,0
+WEX.US,D,20060113,000000,24.27,24.65,24.17,24.35,212900,0
+WEX.US,D,20060117,000000,24.24,24.45,24.1,24.27,132900,0
+WEX.US,D,20060118,000000,24.2,24.66,24.13,24.55,142500,0
+WEX.US,D,20060119,000000,24.5,24.77,24.21,24.55,125100,0
+WEX.US,D,20060120,000000,24.55,24.65,24.42,24.56,199200,0
+WEX.US,D,20060123,000000,24.59,25.05,24.4,24.69,350900,0
+WEX.US,D,20060124,000000,24.72,25.42,24.72,25.18,468200,0
+WEX.US,D,20060125,000000,25.23,25.54,24.98,25.5,583800,0
+WEX.US,D,20060126,000000,25.46,25.8,25.32,25.78,157900,0
+WEX.US,D,20060127,000000,25.7,25.91,25.52,25.67,78200,0
+WEX.US,D,20060130,000000,25.67,25.67,25.3,25.39,106500,0
+WEX.US,D,20060131,000000,25.3,25.7,25.26,25.44,120000,0
+WEX.US,D,20060201,000000,25.25,25.5,25.15,25.39,172100,0
+WEX.US,D,20060202,000000,25.35,25.38,25,25.28,128900,0
+WEX.US,D,20060203,000000,25.2,25.25,24.89,25.16,362000,0
+WEX.US,D,20060206,000000,25.16,27,25.05,26.49,297300,0
+WEX.US,D,20060207,000000,26.59,27.6,26.32,26.34,242000,0
+WEX.US,D,20060208,000000,26.32,26.93,26.24,26.89,176800,0
+WEX.US,D,20060209,000000,24.5,25.25,23.12,24.55,872800,0
+WEX.US,D,20060210,000000,24.6,24.72,24.29,24.49,260000,0
+WEX.US,D,20060213,000000,24.4,24.64,24.24,24.57,593500,0
+WEX.US,D,20060214,000000,24.4,24.86,24.25,24.41,286600,0
+WEX.US,D,20060215,000000,24.35,24.4,23.67,23.8,362100,0
+WEX.US,D,20060216,000000,23.78,24.2,22.7,23.73,583200,0
+WEX.US,D,20060217,000000,23.78,23.82,23.28,23.6,336200,0
+WEX.US,D,20060221,000000,23.67,23.92,23.3,23.65,179600,0
+WEX.US,D,20060222,000000,23.65,24.19,23.62,24.02,174000,0
+WEX.US,D,20060223,000000,24.02,24.02,23.47,23.55,179200,0
+WEX.US,D,20060224,000000,23.5,24.27,23.24,24.25,486400,0
+WEX.US,D,20060227,000000,24.24,24.45,23.8,24.2,295100,0
+WEX.US,D,20060228,000000,24.1,24.28,23.85,24.04,128800,0
+WEX.US,D,20060301,000000,24,24.32,23.71,24.14,180300,0
+WEX.US,D,20060302,000000,24.14,24.56,23.75,24.53,353600,0
+WEX.US,D,20060303,000000,24.53,24.85,24.28,24.58,371200,0
+WEX.US,D,20060306,000000,24.62,25.26,24.3,25.2,291000,0
+WEX.US,D,20060307,000000,25.21,25.23,24.14,24.84,299800,0
+WEX.US,D,20060308,000000,24.71,25.15,24.41,24.77,254500,0
+WEX.US,D,20060309,000000,24.77,24.97,24.5,24.54,227400,0
+WEX.US,D,20060310,000000,24.54,24.78,24.16,24.74,152600,0
+WEX.US,D,20060313,000000,24.73,24.85,24,24.01,199500,0
+WEX.US,D,20060314,000000,24,24.93,23.8,24.82,159200,0
+WEX.US,D,20060315,000000,24.84,25.1,24.67,25.1,142500,0
+WEX.US,D,20060316,000000,25.1,26.1,25.1,25.79,210400,0
+WEX.US,D,20060317,000000,25.92,26.15,25.59,26.01,392900,0
+WEX.US,D,20060320,000000,26,26.48,25.95,26.31,285000,0
+WEX.US,D,20060321,000000,26.3,26.97,26.27,26.63,277800,0
+WEX.US,D,20060322,000000,26.6,27.24,26.34,26.63,313800,0
+WEX.US,D,20060323,000000,26.58,26.88,26.39,26.81,215300,0
+WEX.US,D,20060324,000000,26.8,26.85,26.47,26.75,116300,0
+WEX.US,D,20060327,000000,26.75,26.9,26.3,26.75,113000,0
+WEX.US,D,20060328,000000,26.69,26.83,26.62,26.69,105100,0
+WEX.US,D,20060329,000000,26.79,27.63,26.67,27.25,154000,0
+WEX.US,D,20060330,000000,27.3,27.68,27.3,27.66,173400,0
+WEX.US,D,20060331,000000,27.7,28.05,27.6,28.05,191500,0
+WEX.US,D,20060403,000000,28.05,28.11,27.49,27.75,189100,0
+WEX.US,D,20060404,000000,27.75,28.15,27.74,27.85,173900,0
+WEX.US,D,20060405,000000,27.78,27.8,27.3,27.54,137100,0
+WEX.US,D,20060406,000000,27.41,27.7,27.01,27.5,121200,0
+WEX.US,D,20060407,000000,27.58,28.01,27.38,27.41,153500,0
+WEX.US,D,20060410,000000,27.41,27.85,27.31,27.59,96400,0
+WEX.US,D,20060411,000000,27.55,27.65,26.93,27.21,184900,0
+WEX.US,D,20060412,000000,27.31,27.79,27.1,27.5,202500,0
+WEX.US,D,20060413,000000,27.5,28.13,27.16,28.08,126200,0
+WEX.US,D,20060417,000000,28.2,28.2,27.32,27.67,186100,0
+WEX.US,D,20060418,000000,27.7,27.85,27.55,27.7,259300,0
+WEX.US,D,20060419,000000,27.71,28.99,27.71,28.85,301600,0
+WEX.US,D,20060420,000000,28.95,29.44,28.38,29.21,196400,0
+WEX.US,D,20060421,000000,29.5,29.5,28.7,29.13,370500,0
+WEX.US,D,20060424,000000,29.13,29.13,28.62,28.81,99500,0
+WEX.US,D,20060425,000000,28.91,29.23,28.63,29.04,156200,0
+WEX.US,D,20060426,000000,29.04,30.1,28.98,29.89,216300,0
+WEX.US,D,20060427,000000,29.7,30.84,29.61,30.01,333300,0
+WEX.US,D,20060428,000000,30,31.1,30,30.79,567600,0
+WEX.US,D,20060501,000000,30.69,31,30.38,30.41,186000,0
+WEX.US,D,20060502,000000,30.33,30.7,30.07,30.18,334500,0
+WEX.US,D,20060503,000000,30.2,30.3,29.37,29.59,159900,0
+WEX.US,D,20060504,000000,30.25,31.2,30.03,30.74,433800,0
+WEX.US,D,20060505,000000,30.77,31.31,30.77,31.12,250100,0
+WEX.US,D,20060508,000000,30.5,30.84,29.5,30,371600,0
+WEX.US,D,20060509,000000,29.99,31.5,29.8,31.16,276900,0
+WEX.US,D,20060510,000000,31.05,31.4,30.84,31.11,209200,0
+WEX.US,D,20060511,000000,31.21,31.85,30.2,30.25,255800,0
+WEX.US,D,20060512,000000,30.28,30.49,29.36,29.74,182400,0
+WEX.US,D,20060515,000000,29.49,30.7,29.4,30.47,240100,0
+WEX.US,D,20060516,000000,30.57,31.6,30.51,31.19,426700,0
+WEX.US,D,20060517,000000,30.7,31.73,30.59,31.09,350500,0
+WEX.US,D,20060518,000000,31.11,31.34,30.31,30.32,205600,0
+WEX.US,D,20060519,000000,30.32,30.46,28,28.57,422100,0
+WEX.US,D,20060522,000000,28.58,28.66,27.77,28.5,281300,0
+WEX.US,D,20060523,000000,28.75,30,28.6,28.83,231900,0
+WEX.US,D,20060524,000000,28.76,29.08,27.35,28,241300,0
+WEX.US,D,20060525,000000,28.2,28.66,27.85,28.35,189500,0
+WEX.US,D,20060526,000000,28.36,29.6,28.35,29.56,177700,0
+WEX.US,D,20060530,000000,29.44,29.5,28.65,28.89,277400,0
+WEX.US,D,20060531,000000,29.05,29.64,28.67,29.44,251300,0
+WEX.US,D,20060601,000000,29.44,29.9,29.31,29.8,199900,0
+WEX.US,D,20060602,000000,29.9,30.1,29.58,29.81,185000,0
+WEX.US,D,20060605,000000,29.75,29.85,28.33,28.37,310900,0
+WEX.US,D,20060606,000000,28.34,28.35,27.28,28,248800,0
+WEX.US,D,20060607,000000,28.02,28.78,27.95,28.4,250900,0
+WEX.US,D,20060608,000000,28.27,28.27,26.89,27.83,239900,0
+WEX.US,D,20060609,000000,27.83,28.32,27.62,27.69,149700,0
+WEX.US,D,20060612,000000,27.71,27.71,26.8,26.8,111600,0
+WEX.US,D,20060613,000000,26.6,26.94,25,25.7,260800,0
+WEX.US,D,20060614,000000,25.7,26.64,25.56,26.44,146000,0
+WEX.US,D,20060615,000000,26.8,27.7,26.8,27.39,136000,0
+WEX.US,D,20060616,000000,27.25,27.25,26.49,26.61,599500,0
+WEX.US,D,20060619,000000,26.51,26.6,25.75,25.92,152800,0
+WEX.US,D,20060620,000000,25.92,26.23,25.75,26,128000,0
+WEX.US,D,20060621,000000,25.88,26.4,25.8,25.96,128900,0
+WEX.US,D,20060622,000000,25.9,26.45,25.76,26.41,374200,0
+WEX.US,D,20060623,000000,26.12,26.5,26.05,26.34,273500,0
+WEX.US,D,20060626,000000,26.2,26.75,25.94,26.27,174800,0
+WEX.US,D,20060627,000000,26.36,26.74,26.25,26.38,134400,0
+WEX.US,D,20060628,000000,26.45,26.46,26.01,26.2,323900,0
+WEX.US,D,20060629,000000,26.45,27.8,26.26,27.69,594800,0
+WEX.US,D,20060630,000000,27.94,29,27.86,28.74,491500,0
+WEX.US,D,20060703,000000,28.7,28.99,28.45,28.71,118200,0
+WEX.US,D,20060705,000000,28.48,28.5,27.91,28.18,175800,0
+WEX.US,D,20060706,000000,28.3,28.85,28.2,28.37,174100,0
+WEX.US,D,20060707,000000,28.29,28.29,27.49,27.8,175000,0
+WEX.US,D,20060710,000000,27.79,27.8,26.81,27,178500,0
+WEX.US,D,20060711,000000,26.9,26.91,26.26,26.77,249000,0
+WEX.US,D,20060712,000000,26.83,27.3,26.6,27.11,293000,0
+WEX.US,D,20060713,000000,26.95,27.26,26.85,27.01,172700,0
+WEX.US,D,20060714,000000,27.75,27.94,27.1,27.29,721700,0
+WEX.US,D,20060717,000000,27.11,27.17,26.92,26.99,617000,0
+WEX.US,D,20060718,000000,27.09,27.92,27.09,27.89,324500,0
+WEX.US,D,20060719,000000,27.96,29.44,27.96,29.15,339300,0
+WEX.US,D,20060720,000000,29.25,29.43,28.54,28.58,431100,0
+WEX.US,D,20060721,000000,28.58,28.58,27.46,27.65,264000,0
+WEX.US,D,20060724,000000,27.72,28.13,27.66,28,290000,0
+WEX.US,D,20060725,000000,28.06,28.57,27.84,28.2,194200,0
+WEX.US,D,20060726,000000,28.15,28.5,27.5,28.18,159000,0
+WEX.US,D,20060727,000000,28.4,29.4,28.4,28.72,220300,0
+WEX.US,D,20060728,000000,28.78,29.7,28.77,29.42,239900,0
+WEX.US,D,20060731,000000,29.04,29.95,28.8,29.95,272600,0
+WEX.US,D,20060801,000000,29.98,30.09,29.62,30.01,356400,0
+WEX.US,D,20060802,000000,29.25,29.4,28.01,28.86,723200,0
+WEX.US,D,20060803,000000,28.86,28.86,28.47,28.5,471600,0
+WEX.US,D,20060804,000000,28.6,28.8,27.78,28.21,333500,0
+WEX.US,D,20060807,000000,28.01,28.21,27.3,27.72,375800,0
+WEX.US,D,20060808,000000,27.63,27.63,26.42,26.73,516300,0
+WEX.US,D,20060809,000000,26.9,26.95,26.05,26.15,257200,0
+WEX.US,D,20060810,000000,26,26.05,25.6,25.89,408500,0
+WEX.US,D,20060811,000000,25.89,25.89,25.47,25.62,199700,0
+WEX.US,D,20060814,000000,25.73,26.1,25.61,25.74,152400,0
+WEX.US,D,20060815,000000,25.98,26.41,25.91,26.25,194100,0
+WEX.US,D,20060816,000000,26.23,26.39,25.89,26.27,215300,0
+WEX.US,D,20060817,000000,26.22,26.84,26.19,26.37,99900,0
+WEX.US,D,20060818,000000,26.57,26.99,26.35,26.88,145100,0
+WEX.US,D,20060821,000000,26.75,26.8,26.23,26.31,70400,0
+WEX.US,D,20060822,000000,26.2,26.49,26.02,26.4,149900,0
+WEX.US,D,20060823,000000,26.23,26.45,25.52,25.76,244400,0
+WEX.US,D,20060824,000000,25.8,26.18,25.52,25.74,129800,0
+WEX.US,D,20060825,000000,25.6,25.82,25.5,25.7,74300,0
+WEX.US,D,20060828,000000,25.6,26.58,25.6,25.78,140900,0
+WEX.US,D,20060829,000000,25.88,26.45,25.81,26.35,197200,0
+WEX.US,D,20060830,000000,26.36,26.42,26.03,26.25,167600,0
+WEX.US,D,20060831,000000,26.31,27.14,26.31,26.9,151000,0
+WEX.US,D,20060901,000000,26.94,26.97,26.38,26.54,161600,0
+WEX.US,D,20060905,000000,26.58,27.01,26.56,26.84,63700,0
+WEX.US,D,20060906,000000,26.6,27.29,26.6,27.02,147200,0
+WEX.US,D,20060907,000000,27,27.49,26.85,27.28,199400,0
+WEX.US,D,20060908,000000,27.33,27.4,26.94,27.1,94200,0
+WEX.US,D,20060911,000000,27,27.2,26.3,26.81,123400,0
+WEX.US,D,20060912,000000,26.84,26.94,26.39,26.75,218300,0
+WEX.US,D,20060913,000000,26.49,27.04,26.49,26.88,155400,0
+WEX.US,D,20060914,000000,26.89,27.09,26.69,26.91,130400,0
+WEX.US,D,20060915,000000,26.95,27,26.1,26.1,431500,0
+WEX.US,D,20060918,000000,26.05,26.27,25.85,25.94,284500,0
+WEX.US,D,20060919,000000,25.94,26.14,25.7,26.01,255200,0
+WEX.US,D,20060920,000000,26.1,26.5,25.96,26.06,237400,0
+WEX.US,D,20060921,000000,26.08,26.25,25.85,26,230200,0
+WEX.US,D,20060922,000000,25.92,25.93,25.4,25.44,246500,0
+WEX.US,D,20060925,000000,25.44,25.55,23.9,24.23,1109600,0
+WEX.US,D,20060926,000000,24.11,24.36,23.75,24.1,632600,0
+WEX.US,D,20060927,000000,24.01,24.68,23.68,24.55,241200,0
+WEX.US,D,20060928,000000,24.65,24.9,24.23,24.44,104100,0
+WEX.US,D,20060929,000000,24.46,24.63,24,24.06,280700,0
+WEX.US,D,20061002,000000,24,24.25,23.55,23.89,357600,0
+WEX.US,D,20061003,000000,23.83,23.83,23.29,23.46,224500,0
+WEX.US,D,20061004,000000,23.46,24.25,23.33,24.2,465600,0
+WEX.US,D,20061005,000000,24.32,25.4,24.32,25.2,720000,0
+WEX.US,D,20061006,000000,25.22,25.55,24.2,25.11,205500,0
+WEX.US,D,20061009,000000,25.15,25.5,25.02,25.45,500800,0
+WEX.US,D,20061010,000000,25.45,25.99,25.05,25.88,265500,0
+WEX.US,D,20061011,000000,26,26.36,25.9,26.15,246000,0
+WEX.US,D,20061012,000000,26.28,26.4,26.15,26.22,126300,0
+WEX.US,D,20061013,000000,26.27,26.61,26.07,26.57,158900,0
+WEX.US,D,20061016,000000,26.7,27,26.6,26.99,157600,0
+WEX.US,D,20061017,000000,26.87,27.1,26.63,27.01,180800,0
+WEX.US,D,20061018,000000,27.15,27.38,27,27.07,236900,0
+WEX.US,D,20061019,000000,27.01,27.05,26.56,26.89,398600,0
+WEX.US,D,20061020,000000,27.02,27.11,26.8,27.02,143900,0
+WEX.US,D,20061023,000000,26.92,27.29,26.79,26.89,160700,0
+WEX.US,D,20061024,000000,26.9,27.15,26.8,27.05,118200,0
+WEX.US,D,20061025,000000,27.07,27.3,26.76,27.18,128000,0
+WEX.US,D,20061026,000000,27.19,27.28,27,27.28,124100,0
+WEX.US,D,20061027,000000,27.18,27.56,27.05,27.14,164400,0
+WEX.US,D,20061030,000000,27.1,27.38,26.94,27.23,265000,0
+WEX.US,D,20061031,000000,27.23,27.56,26.97,27.37,131300,0
+WEX.US,D,20061101,000000,27.36,27.42,26.52,26.67,332800,0
+WEX.US,D,20061102,000000,26.47,26.76,26.2,26.55,137900,0
+WEX.US,D,20061103,000000,26.52,27.49,26.52,27.37,132700,0
+WEX.US,D,20061106,000000,27.4,27.86,27.39,27.64,222700,0
+WEX.US,D,20061107,000000,27.64,27.85,27.64,27.78,153500,0
+WEX.US,D,20061108,000000,27.61,29.39,27.06,29.16,342700,0
+WEX.US,D,20061109,000000,29.3,29.79,29,29.3,265400,0
+WEX.US,D,20061110,000000,29.2,29.37,28.88,29.18,196300,0
+WEX.US,D,20061113,000000,29.26,29.47,29.08,29.26,131800,0
+WEX.US,D,20061114,000000,29.29,30.39,29.25,30.34,193700,0
+WEX.US,D,20061115,000000,30.35,31.33,30.24,30.99,212700,0
+WEX.US,D,20061116,000000,31.08,31.13,30.7,30.87,158100,0
+WEX.US,D,20061117,000000,30.84,30.84,29.53,30.16,175200,0
+WEX.US,D,20061120,000000,30.17,30.34,29.89,30.22,79700,0
+WEX.US,D,20061121,000000,30.14,30.28,29.81,30.06,79300,0
+WEX.US,D,20061122,000000,30.2,30.29,29.87,29.99,106700,0
+WEX.US,D,20061124,000000,29.85,30.3,29.53,30.27,49200,0
+WEX.US,D,20061127,000000,30.07,30.07,29.01,29.29,193200,0
+WEX.US,D,20061128,000000,29.2,30.66,29.19,30.49,217300,0
+WEX.US,D,20061129,000000,30.74,30.94,30.37,30.76,113100,0
+WEX.US,D,20061130,000000,30.51,31.15,30.19,30.86,182100,0
+WEX.US,D,20061201,000000,30.86,31,30.31,30.9,142400,0
+WEX.US,D,20061204,000000,30.81,31.2,30.75,31.09,170600,0
+WEX.US,D,20061205,000000,31.17,31.44,30.8,31.05,252100,0
+WEX.US,D,20061206,000000,30.93,31.1,30.75,30.98,81500,0
+WEX.US,D,20061207,000000,30.9,31.15,30.49,30.71,113000,0
+WEX.US,D,20061208,000000,30.66,31.02,30.55,30.83,57700,0
+WEX.US,D,20061211,000000,30.81,30.95,30.47,30.75,129800,0
+WEX.US,D,20061212,000000,30.79,30.95,30.65,30.91,105700,0
+WEX.US,D,20061213,000000,31.11,31.48,30.9,31.05,186500,0
+WEX.US,D,20061214,000000,31.11,31.65,30.95,31.61,148600,0
+WEX.US,D,20061215,000000,31.61,31.77,31.36,31.65,205100,0
+WEX.US,D,20061218,000000,31.72,31.8,30.6,30.78,105200,0
+WEX.US,D,20061219,000000,30.6,31.12,30.1,30.73,167100,0
+WEX.US,D,20061220,000000,30.85,31.3,30.37,30.59,125600,0
+WEX.US,D,20061221,000000,30.7,31.75,30.63,31.03,136000,0
+WEX.US,D,20061222,000000,30.97,30.97,30.31,30.79,44400,0
+WEX.US,D,20061226,000000,30.87,31.47,30.77,30.93,83100,0
+WEX.US,D,20061227,000000,30.95,32.02,30.95,31.98,134000,0
+WEX.US,D,20061228,000000,31.97,32.35,31.12,32.19,103800,0
+WEX.US,D,20061229,000000,32.17,32.36,31.15,31.17,146700,0
+WEX.US,D,20070103,000000,30.97,31.59,30.05,31.25,231300,0
+WEX.US,D,20070104,000000,31.14,32.33,30.41,32.27,132100,0
+WEX.US,D,20070105,000000,32.25,32.25,31.3,31.5,173700,0
+WEX.US,D,20070108,000000,31.56,31.56,30.62,30.73,127400,0
+WEX.US,D,20070109,000000,30.72,31.07,30.46,31,126400,0
+WEX.US,D,20070110,000000,30.7,30.91,30.32,30.63,125500,0
+WEX.US,D,20070111,000000,30.75,30.93,30.27,30.44,172000,0
+WEX.US,D,20070112,000000,30.37,30.94,29.92,30.46,199400,0
+WEX.US,D,20070116,000000,30.63,30.77,29.15,29.68,295400,0
+WEX.US,D,20070117,000000,29.52,29.96,29.41,29.58,275700,0
+WEX.US,D,20070118,000000,29.46,29.58,28.27,29.25,216200,0
+WEX.US,D,20070119,000000,29.25,29.25,28.72,28.99,164200,0
+WEX.US,D,20070122,000000,29.03,29.15,28.49,29,163800,0
+WEX.US,D,20070123,000000,28.9,29.57,28.8,29.28,299300,0
+WEX.US,D,20070124,000000,29.27,30.37,29.27,30.3,218400,0
+WEX.US,D,20070125,000000,30.23,30.23,29.3,29.6,180300,0
+WEX.US,D,20070126,000000,29.7,29.99,29.18,29.75,128700,0
+WEX.US,D,20070129,000000,29.73,30.33,29.73,30.21,99900,0
+WEX.US,D,20070130,000000,29.97,31.23,29.97,31.1,147800,0
+WEX.US,D,20070131,000000,30.6,31.11,30.04,30.87,140700,0
+WEX.US,D,20070201,000000,30.9,31.53,30.9,31.5,158300,0
+WEX.US,D,20070202,000000,31.5,31.6,31.24,31.3,200500,0
+WEX.US,D,20070205,000000,31.37,31.59,30.81,31,154400,0
+WEX.US,D,20070206,000000,31,31.15,30.5,30.68,98300,0
+WEX.US,D,20070207,000000,30.68,31.35,30.45,31.12,110500,0
+WEX.US,D,20070208,000000,30.64,30.64,25,28.38,1099100,0
+WEX.US,D,20070209,000000,28.39,28.45,27.53,27.79,500700,0
+WEX.US,D,20070212,000000,27.87,28.08,27.4,27.72,276470,0
+WEX.US,D,20070213,000000,27.88,28.42,27.88,28.2,470581,0
+WEX.US,D,20070214,000000,28.2,28.33,27.53,27.57,316600,0
+WEX.US,D,20070215,000000,27.48,29.01,27.48,28.8,314900,0
+WEX.US,D,20070216,000000,28.8,29.25,28.41,29.13,262800,0
+WEX.US,D,20070220,000000,29.13,30,29.1,29.75,232700,0
+WEX.US,D,20070221,000000,29.75,29.75,29.2,29.6,214400,0
+WEX.US,D,20070222,000000,29.1,30,29.1,29.8,223500,0
+WEX.US,D,20070223,000000,29.71,30.22,29.4,29.93,188700,0
+WEX.US,D,20070226,000000,29.97,30.21,29.41,30,196300,0
+WEX.US,D,20070227,000000,29.5,29.99,28.93,29.05,446200,0
+WEX.US,D,20070228,000000,28.83,29,28,28.48,505800,0
+WEX.US,D,20070301,000000,27.95,29.44,27.74,28.86,371513,0
+WEX.US,D,20070302,000000,28.66,28.68,28,28.13,247900,0
+WEX.US,D,20070305,000000,28,28.44,27.33,28.06,310300,0
+WEX.US,D,20070306,000000,28.37,29.17,28.21,28.96,185300,0
+WEX.US,D,20070307,000000,28.76,28.76,28.12,28.47,180000,0
+WEX.US,D,20070308,000000,28.72,29.43,28.65,29.04,326900,0
+WEX.US,D,20070309,000000,29.29,29.34,28.53,28.91,79100,0
+WEX.US,D,20070312,000000,29.04,30,28.91,29.6,289900,0
+WEX.US,D,20070313,000000,29.34,29.75,28.53,28.61,216200,0
+WEX.US,D,20070314,000000,28.55,29.99,28.41,29.86,305300,0
+WEX.US,D,20070315,000000,29.85,30.31,29.75,30.08,191200,0
+WEX.US,D,20070316,000000,30.08,30.68,29.82,30.02,512900,0
+WEX.US,D,20070319,000000,30.2,30.4,29.91,30.1,270000,0
+WEX.US,D,20070320,000000,30,30.25,29.93,30.15,130200,0
+WEX.US,D,20070321,000000,30.24,30.89,30.13,30.6,143500,0
+WEX.US,D,20070322,000000,30.74,30.87,30,30.54,348000,0
+WEX.US,D,20070323,000000,30.55,30.69,30.12,30.55,150100,0
+WEX.US,D,20070326,000000,30.5,30.66,30.15,30.62,97300,0
+WEX.US,D,20070327,000000,30.5,30.5,30.32,30.45,71300,0
+WEX.US,D,20070328,000000,30.3,30.58,30.24,30.43,361600,0
+WEX.US,D,20070329,000000,30.5,30.65,30.19,30.31,203400,0
+WEX.US,D,20070330,000000,30.13,30.53,30.07,30.33,127600,0
+WEX.US,D,20070402,000000,30.5,30.75,30.1,30.4,270000,0
+WEX.US,D,20070403,000000,30.59,30.97,30.32,30.36,207600,0
+WEX.US,D,20070404,000000,30.09,30.69,29.82,30.69,275800,0
+WEX.US,D,20070405,000000,30.81,31.27,30.77,31.02,392300,0
+WEX.US,D,20070409,000000,31.11,31.22,30.93,31.06,254500,0
+WEX.US,D,20070410,000000,31.02,31.33,30.94,31.3,290900,0
+WEX.US,D,20070411,000000,31.33,31.77,30.88,30.99,395300,0
+WEX.US,D,20070412,000000,31.01,31.54,30.99,31.19,230200,0
+WEX.US,D,20070413,000000,31.11,31.16,30.97,31.05,243200,0
+WEX.US,D,20070416,000000,31.27,31.68,31.24,31.55,127300,0
+WEX.US,D,20070417,000000,31.53,31.63,31.07,31.62,182100,0
+WEX.US,D,20070418,000000,31.62,31.96,31.45,31.74,184300,0
+WEX.US,D,20070419,000000,31.31,31.47,30.82,31.44,183900,0
+WEX.US,D,20070420,000000,31.99,31.99,31.4,31.59,175800,0
+WEX.US,D,20070423,000000,31.47,31.55,31.29,31.37,120400,0
+WEX.US,D,20070424,000000,31.37,31.55,30.86,31.42,268700,0
+WEX.US,D,20070425,000000,31.67,32.61,31.64,32.4,400500,0
+WEX.US,D,20070426,000000,32.3,32.31,31.84,32.1,239300,0
+WEX.US,D,20070427,000000,31.94,32.04,31.67,31.87,120700,0
+WEX.US,D,20070430,000000,31.87,31.87,30.97,31.51,507900,0
+WEX.US,D,20070501,000000,31.47,31.48,31,31.41,399000,0
+WEX.US,D,20070502,000000,31.28,31.9,31.28,31.49,360200,0
+WEX.US,D,20070503,000000,31.74,31.96,30.7,31.61,391389,0
+WEX.US,D,20070504,000000,31.72,32,31.58,32,180000,0
+WEX.US,D,20070507,000000,31.8,31.89,31.6,31.82,136400,0
+WEX.US,D,20070508,000000,31.62,31.62,31.16,31.17,286000,0
+WEX.US,D,20070509,000000,31.03,31.58,30.63,31.42,107500,0
+WEX.US,D,20070510,000000,31.22,31.22,30.2,30.24,157500,0
+WEX.US,D,20070511,000000,30.46,31.23,30.41,31.19,194700,0
+WEX.US,D,20070514,000000,30.73,31.13,30.73,30.91,190900,0
+WEX.US,D,20070515,000000,30.77,31.32,30.53,31.21,324600,0
+WEX.US,D,20070516,000000,31.3,31.66,30.97,31.63,161600,0
+WEX.US,D,20070517,000000,31.67,32.47,30.91,31.78,608800,0
+WEX.US,D,20070518,000000,31.78,32.75,31.77,32.52,498100,0
+WEX.US,D,20070521,000000,32.42,33.42,32.25,32.83,331700,0
+WEX.US,D,20070522,000000,32.7,33.19,32.55,32.99,207700,0
+WEX.US,D,20070523,000000,33.35,34.12,33.11,33.61,414900,0
+WEX.US,D,20070524,000000,33.61,34.4,33.36,33.51,237300,0
+WEX.US,D,20070525,000000,33.6,34.37,33.52,34.02,200570,0
+WEX.US,D,20070529,000000,34.02,34.98,34.02,34.7,385800,0
+WEX.US,D,20070530,000000,34.45,35,34.15,35,281100,0
+WEX.US,D,20070531,000000,35.15,35.67,34.89,35.07,306400,0
+WEX.US,D,20070601,000000,35.3,35.79,35.22,35.58,486900,0
+WEX.US,D,20070604,000000,35.38,35.49,34.29,34.51,316442,0
+WEX.US,D,20070605,000000,34.41,34.52,33.57,34,287800,0
+WEX.US,D,20070606,000000,33.9,33.9,33.35,33.65,348100,0
+WEX.US,D,20070607,000000,33.55,33.63,33.11,33.12,174800,0
+WEX.US,D,20070608,000000,33.15,33.84,33.08,33.73,438500,0
+WEX.US,D,20070611,000000,33.73,34.04,33.43,33.59,361400,0
+WEX.US,D,20070612,000000,33.27,33.49,32.87,33.08,156200,0
+WEX.US,D,20070613,000000,33.09,34.06,32.87,33.29,212900,0
+WEX.US,D,20070614,000000,33.4,33.78,32.85,32.93,243100,0
+WEX.US,D,20070615,000000,33.82,34.49,32.88,32.95,488700,0
+WEX.US,D,20070618,000000,32.97,33.79,32.95,33.65,200300,0
+WEX.US,D,20070619,000000,33.64,34.05,33.41,33.86,379000,0
+WEX.US,D,20070620,000000,34.1,34.29,33,33.07,261700,0
+WEX.US,D,20070621,000000,33.04,33.9,33,33.89,224500,0
+WEX.US,D,20070622,000000,33.88,34.41,33.8,34.1,364400,0
+WEX.US,D,20070625,000000,33.89,33.89,32.97,33.12,253900,0
+WEX.US,D,20070626,000000,33.22,33.37,32.92,33.23,342300,0
+WEX.US,D,20070627,000000,33.1,34.68,32.91,34.56,310300,0
+WEX.US,D,20070628,000000,34.7,35.08,34.43,34.78,232000,0
+WEX.US,D,20070629,000000,34.83,35.17,34.16,34.27,153900,0
+WEX.US,D,20070702,000000,34.52,34.89,33.86,34.22,174800,0
+WEX.US,D,20070703,000000,34.25,34.25,34,34.1,52800,0
+WEX.US,D,20070705,000000,34.06,34.1,33.42,33.88,121700,0
+WEX.US,D,20070706,000000,33.78,34.08,33.41,33.84,128700,0
+WEX.US,D,20070709,000000,33.83,34.03,33.64,33.85,280200,0
+WEX.US,D,20070710,000000,33.55,33.69,33.19,33.48,322800,0
+WEX.US,D,20070711,000000,33.45,34.07,33.45,33.87,334000,0
+WEX.US,D,20070712,000000,34.14,34.58,33.96,34.48,165400,0
+WEX.US,D,20070713,000000,34.48,34.48,33.71,34.04,108300,0
+WEX.US,D,20070716,000000,33.9,34.21,33.56,33.86,194300,0
+WEX.US,D,20070717,000000,34,34.52,33.75,34.01,113800,0
+WEX.US,D,20070718,000000,33.78,34.3,33.6,34.29,181000,0
+WEX.US,D,20070719,000000,34.49,35.06,34.36,35.06,243000,0
+WEX.US,D,20070720,000000,34.98,35.03,34.59,34.79,340400,0
+WEX.US,D,20070723,000000,34.96,35.2,34.7,35,178200,0
+WEX.US,D,20070724,000000,34.53,34.84,33.66,33.83,293300,0
+WEX.US,D,20070725,000000,34.25,34.62,34.01,34.4,534100,0
+WEX.US,D,20070726,000000,33.75,34.47,33.5,33.57,839400,0
+WEX.US,D,20070727,000000,33.5,33.85,32.43,33.34,310700,0
+WEX.US,D,20070730,000000,33.2,34.1,32.53,34,255700,0
+WEX.US,D,20070731,000000,34.25,34.65,33.65,34.06,408700,0
+WEX.US,D,20070801,000000,33.9,34.1,32.97,33.57,426300,0
+WEX.US,D,20070802,000000,33.8,34.46,33.38,33.88,248900,0
+WEX.US,D,20070803,000000,33.81,34.02,32.95,33.2,389900,0
+WEX.US,D,20070806,000000,33.04,34.4,32.45,33.93,417900,0
+WEX.US,D,20070807,000000,35.99,36.15,33.4,34.98,1284600,0
+WEX.US,D,20070808,000000,35.3,37.25,32.56,35.07,1044100,0
+WEX.US,D,20070809,000000,35.06,37.36,33.2,37.02,874900,0
+WEX.US,D,20070810,000000,37,37.49,36.41,37.05,565800,0
+WEX.US,D,20070813,000000,37,37.25,36.03,36.53,472600,0
+WEX.US,D,20070814,000000,36.5,37.43,36.4,36.67,222300,0
+WEX.US,D,20070815,000000,36.5,37.73,36.38,36.55,319600,0
+WEX.US,D,20070816,000000,36.48,37,35.22,36.33,401100,0
+WEX.US,D,20070817,000000,37.42,37.69,36.06,36.3,422700,0
+WEX.US,D,20070820,000000,36.33,36.64,35.77,36.51,173600,0
+WEX.US,D,20070821,000000,36.25,37.29,36.05,37.04,197900,0
+WEX.US,D,20070822,000000,37.3,37.76,36.74,37.33,201600,0
+WEX.US,D,20070823,000000,36.22,36.35,35.41,35.6,375000,0
+WEX.US,D,20070824,000000,35.4,35.66,34.66,35.24,304600,0
+WEX.US,D,20070827,000000,35.07,35.35,34.75,35.02,149400,0
+WEX.US,D,20070828,000000,34.8,35.29,34.75,34.8,224900,0
+WEX.US,D,20070829,000000,34.93,35.6,34.75,35.5,220500,0
+WEX.US,D,20070830,000000,35.05,36.34,35.02,35.96,212400,0
+WEX.US,D,20070831,000000,36.55,37.24,36.35,36.89,298600,0
+WEX.US,D,20070904,000000,36.81,37.71,36.71,36.84,358500,0
+WEX.US,D,20070905,000000,36.53,36.67,35.88,36.31,478700,0
+WEX.US,D,20070906,000000,36.36,37.22,35.56,36.5,130700,0
+WEX.US,D,20070907,000000,35.78,36,35.03,35.45,263700,0
+WEX.US,D,20070910,000000,35.6,36.07,35.21,35.68,197700,0
+WEX.US,D,20070911,000000,35.8,36.49,35.8,35.98,369300,0
+WEX.US,D,20070912,000000,35.91,36.16,35.49,35.61,244100,0
+WEX.US,D,20070913,000000,35.71,36.27,35.28,35.58,202300,0
+WEX.US,D,20070914,000000,35.12,36.29,34.83,36.18,300500,0
+WEX.US,D,20070917,000000,36.08,37.35,35.78,36.94,344700,0
+WEX.US,D,20070918,000000,37.07,38.27,36.7,38.26,274100,0
+WEX.US,D,20070919,000000,38.75,39.37,38.07,38.52,511100,0
+WEX.US,D,20070920,000000,38.57,38.73,38.14,38.31,198000,0
+WEX.US,D,20070921,000000,38.62,38.71,38.15,38.43,339300,0
+WEX.US,D,20070924,000000,38.36,38.37,37.34,37.6,145800,0
+WEX.US,D,20070925,000000,37.42,37.69,36.88,36.99,336700,0
+WEX.US,D,20070926,000000,37.28,37.79,36.75,37,300700,0
+WEX.US,D,20070927,000000,37.09,37.29,36.9,37.18,137400,0
+WEX.US,D,20070928,000000,37.08,37.35,36.34,36.49,222800,0
+WEX.US,D,20071001,000000,36.17,37.49,36.17,37.45,295400,0
+WEX.US,D,20071002,000000,37.4,37.7,37.26,37.53,212200,0
+WEX.US,D,20071003,000000,37.55,37.61,37.1,37.39,132900,0
+WEX.US,D,20071004,000000,37.6,38.47,37.4,37.54,126600,0
+WEX.US,D,20071005,000000,37.56,38.23,36.99,38.2,138200,0
+WEX.US,D,20071008,000000,38,38.16,37.76,38,117100,0
+WEX.US,D,20071009,000000,38,38.64,37.18,38.43,415500,0
+WEX.US,D,20071010,000000,38.37,38.74,38,38.52,376800,0
+WEX.US,D,20071011,000000,38.64,38.72,37.83,38.21,294700,0
+WEX.US,D,20071012,000000,38.13,38.4,37.95,38.07,161400,0
+WEX.US,D,20071015,000000,38.03,38.19,37.47,37.8,200400,0
+WEX.US,D,20071016,000000,37.77,38.12,37.61,37.75,277700,0
+WEX.US,D,20071017,000000,38.02,38.43,37.23,37.8,294500,0
+WEX.US,D,20071018,000000,37.65,38.52,37.25,38.52,256200,0
+WEX.US,D,20071019,000000,38.4,38.62,37.05,37.19,259300,0
+WEX.US,D,20071022,000000,36.7,37.69,36.35,37.28,227700,0
+WEX.US,D,20071023,000000,37.47,37.71,36.83,37.68,202600,0
+WEX.US,D,20071024,000000,37.32,38.11,36.66,37.5,255000,0
+WEX.US,D,20071025,000000,37.5,38.04,36.8,36.89,329100,0
+WEX.US,D,20071026,000000,37.42,37.72,37.03,37.72,169300,0
+WEX.US,D,20071029,000000,37.98,38.46,37.71,38.16,324400,0
+WEX.US,D,20071030,000000,37.49,38.08,36.39,36.8,385300,0
+WEX.US,D,20071031,000000,37.74,40.44,37.61,38.7,701100,0
+WEX.US,D,20071101,000000,38.58,40.72,38.5,38.65,676600,0
+WEX.US,D,20071102,000000,39.24,39.66,38.24,38.7,384600,0
+WEX.US,D,20071105,000000,38.09,39,37.79,38.85,317100,0
+WEX.US,D,20071106,000000,39.06,40.04,38.45,39.93,303900,0
+WEX.US,D,20071107,000000,39.54,39.8,38.67,38.75,247900,0
+WEX.US,D,20071108,000000,39.13,39.2,38.12,38.6,335674,0
+WEX.US,D,20071109,000000,39.53,40.02,38.78,38.8,1138100,0
+WEX.US,D,20071112,000000,38.78,39.29,38.29,38.89,686500,0
+WEX.US,D,20071113,000000,39.33,40.98,39.1,40.45,731653,0
+WEX.US,D,20071114,000000,40.56,40.95,40.21,40.82,687200,0
+WEX.US,D,20071115,000000,40.54,41.12,39.67,40,3597400,0
+WEX.US,D,20071116,000000,40.16,40.31,39.59,40.03,465120,0
+WEX.US,D,20071119,000000,39.69,40.05,39,39.63,353300,0
+WEX.US,D,20071120,000000,39.96,40.93,38.86,39.15,526000,0
+WEX.US,D,20071121,000000,38.96,39.54,38.54,38.99,227800,0
+WEX.US,D,20071123,000000,39.45,39.8,38.84,39.48,60500,0
+WEX.US,D,20071126,000000,39.46,39.66,38.41,38.6,225000,0
+WEX.US,D,20071127,000000,38.88,39.1,37.63,37.85,263800,0
+WEX.US,D,20071128,000000,37.94,38.76,37.94,38.3,257300,0
+WEX.US,D,20071129,000000,38.36,38.69,37.97,38.2,230000,0
+WEX.US,D,20071130,000000,38.88,39.19,37.78,37.95,337209,0
+WEX.US,D,20071203,000000,37.9,38.26,37.56,37.58,523800,0
+WEX.US,D,20071204,000000,37.4,37.64,37.04,37.19,250316,0
+WEX.US,D,20071205,000000,37.74,38.02,36.97,37.46,187800,0
+WEX.US,D,20071206,000000,37.46,37.46,36.78,37.14,374025,0
+WEX.US,D,20071207,000000,37.14,37.34,36.68,37,423800,0
+WEX.US,D,20071210,000000,37.03,37.21,36.65,36.86,485997,0
+WEX.US,D,20071211,000000,36.97,37.27,36.02,36.07,476664,0
+WEX.US,D,20071212,000000,37.01,37.1,35.44,36,319340,0
+WEX.US,D,20071213,000000,35.72,35.79,34.85,35.48,585000,0
+WEX.US,D,20071214,000000,35.18,36.01,34.58,34.94,739700,0
+WEX.US,D,20071217,000000,34.58,35.45,34.47,34.66,276100,0
+WEX.US,D,20071218,000000,34.86,35,34.51,34.69,247800,0
+WEX.US,D,20071219,000000,34.73,34.97,34.2,34.62,292200,0
+WEX.US,D,20071220,000000,34.7,34.85,33.8,34.16,324300,0
+WEX.US,D,20071221,000000,34.53,35.29,33.96,34.98,1091776,0
+WEX.US,D,20071224,000000,34.94,36.35,34.94,35.55,212000,0
+WEX.US,D,20071226,000000,35.26,36.42,35.26,36.06,277047,0
+WEX.US,D,20071227,000000,36.18,36.3,35.24,35.5,237200,0
+WEX.US,D,20071228,000000,35.5,35.92,35.5,35.65,158315,0
+WEX.US,D,20071231,000000,35.55,35.88,35.16,35.49,176600,0
+WEX.US,D,20080102,000000,35.38,35.38,34.37,34.76,262500,0
+WEX.US,D,20080103,000000,34.9,35.1,34.4,34.92,246200,0
+WEX.US,D,20080104,000000,34.53,34.53,33.58,33.69,270283,0
+WEX.US,D,20080107,000000,33.88,34.81,33.71,34.65,452005,0
+WEX.US,D,20080108,000000,34.79,34.88,33.9,34,339900,0
+WEX.US,D,20080109,000000,33.85,34.14,32.06,32.96,479468,0
+WEX.US,D,20080110,000000,32.88,33.45,32.05,33.12,242400,0
+WEX.US,D,20080111,000000,31.81,31.81,29.42,29.61,706700,0
+WEX.US,D,20080114,000000,29.94,30.27,29.27,29.49,380021,0
+WEX.US,D,20080115,000000,29.4,29.89,28.17,28.83,444955,0
+WEX.US,D,20080116,000000,28.85,29.13,27.41,27.92,694818,0
+WEX.US,D,20080117,000000,27.93,28.33,26.99,27.2,577200,0
+WEX.US,D,20080118,000000,27.28,28.32,26.43,26.47,608700,0
+WEX.US,D,20080122,000000,25.47,27.11,24.98,26.77,543047,0
+WEX.US,D,20080123,000000,26.13,28.84,25.96,28.82,653600,0
+WEX.US,D,20080124,000000,29.12,30.68,28.81,28.81,463912,0
+WEX.US,D,20080125,000000,29.37,29.54,28.1,28.65,209162,0
+WEX.US,D,20080128,000000,28.5,29.02,28.31,28.8,308424,0
+WEX.US,D,20080129,000000,28.98,29.06,28.55,28.8,404592,0
+WEX.US,D,20080130,000000,28.55,29.65,28.39,29,238100,0
+WEX.US,D,20080131,000000,28.75,30.2,28.75,29.92,264424,0
+WEX.US,D,20080201,000000,30.24,31.46,30.24,31.38,345312,0
+WEX.US,D,20080204,000000,31.24,31.24,30.15,30.61,237500,0
+WEX.US,D,20080205,000000,30.17,30.74,29.6,29.67,289496,0
+WEX.US,D,20080206,000000,30.12,33.23,29.68,31.53,555822,0
+WEX.US,D,20080207,000000,31.29,31.29,29.52,29.93,747387,0
+WEX.US,D,20080208,000000,29.8,30.41,29.05,29.55,540233,0
+WEX.US,D,20080211,000000,29.5,29.61,28.83,28.94,549800,0
+WEX.US,D,20080212,000000,29.11,29.9,28.53,29.73,434302,0
+WEX.US,D,20080213,000000,30.23,30.94,29.59,30.92,488858,0
+WEX.US,D,20080214,000000,30.73,31,29.8,30.48,365600,0
+WEX.US,D,20080215,000000,30.21,30.21,28.98,29.24,415354,0
+WEX.US,D,20080219,000000,29.68,29.68,28.76,29.34,417536,0
+WEX.US,D,20080220,000000,29.11,29.95,28.89,29.88,224089,0
+WEX.US,D,20080221,000000,30.03,30.35,29.2,29.46,268000,0
+WEX.US,D,20080222,000000,29.45,30.04,29.34,29.89,437400,0
+WEX.US,D,20080225,000000,29.89,30.12,29.13,29.94,282028,0
+WEX.US,D,20080226,000000,29.69,30.84,29.55,30.55,419714,0
+WEX.US,D,20080227,000000,30.15,30.52,29.5,29.54,357200,0
+WEX.US,D,20080228,000000,29.35,29.6,28.61,29.23,326000,0
+WEX.US,D,20080229,000000,28.83,29.3,28.25,28.94,293200,0
+WEX.US,D,20080303,000000,28.9,28.9,27.95,28.38,302300,0
+WEX.US,D,20080304,000000,28.05,28.21,27.8,27.95,456100,0
+WEX.US,D,20080305,000000,28.3,28.41,27.91,28.36,233500,0
+WEX.US,D,20080306,000000,28.26,28.27,27.34,27.49,290200,0
+WEX.US,D,20080307,000000,27.15,28.01,27,27.93,218400,0
+WEX.US,D,20080310,000000,28.02,28.23,27.41,27.55,381800,0
+WEX.US,D,20080311,000000,28.87,31.08,28.87,30.04,811959,0
+WEX.US,D,20080312,000000,29.88,30.26,28.88,28.88,316800,0
+WEX.US,D,20080313,000000,28.46,30,27.89,29.9,304100,0
+WEX.US,D,20080314,000000,30.22,30.22,28.41,28.8,197000,0
+WEX.US,D,20080317,000000,28.01,29.39,27.94,28.68,281570,0
+WEX.US,D,20080318,000000,29.15,30.17,28.4,29.93,421281,0
+WEX.US,D,20080319,000000,30.26,32,30.2,30.83,393800,0
+WEX.US,D,20080320,000000,31.35,33.32,30.82,31.49,758234,0
+WEX.US,D,20080324,000000,31.49,32.32,31.47,32.14,208229,0
+WEX.US,D,20080325,000000,32.41,32.41,31.28,31.84,221300,0
+WEX.US,D,20080326,000000,31.52,31.93,30.86,31.41,212800,0
+WEX.US,D,20080327,000000,31.56,31.56,30.56,31.05,176538,0
+WEX.US,D,20080328,000000,31.16,31.54,31.08,31.3,176000,0
+WEX.US,D,20080331,000000,31.68,31.68,29.8,30.73,274500,0
+WEX.US,D,20080401,000000,31.02,32.11,30.61,32.06,178600,0
+WEX.US,D,20080402,000000,31.95,32.98,31.93,32.94,271900,0
+WEX.US,D,20080403,000000,32.97,33.14,32.3,32.91,247174,0
+WEX.US,D,20080404,000000,32.82,33.34,31.78,33.19,201100,0
+WEX.US,D,20080407,000000,33.36,33.59,33,33.21,194070,0
+WEX.US,D,20080408,000000,32.88,33.34,32.72,33.34,139815,0
+WEX.US,D,20080409,000000,33.79,33.95,32.26,32.29,349700,0
+WEX.US,D,20080410,000000,32.44,33.3,32.33,32.87,199250,0
+WEX.US,D,20080411,000000,32.48,32.9,31.66,31.93,227789,0
+WEX.US,D,20080414,000000,31.99,32.64,31.81,32.27,308438,0
+WEX.US,D,20080415,000000,32.54,33.41,32.23,33.08,196900,0
+WEX.US,D,20080416,000000,33.37,34.58,33.33,34.21,316602,0
+WEX.US,D,20080417,000000,34.07,34.15,33.55,33.58,137695,0
+WEX.US,D,20080418,000000,34.03,34.47,33.73,33.83,298724,0
+WEX.US,D,20080421,000000,33.67,33.97,33.28,33.72,139865,0
+WEX.US,D,20080422,000000,33.5,33.71,32.24,32.75,246125,0
+WEX.US,D,20080423,000000,32.9,33.44,32.34,32.81,209012,0
+WEX.US,D,20080424,000000,32.89,33.16,32.1,33,328042,0
+WEX.US,D,20080425,000000,33.2,34.04,33.06,33.83,196123,0
+WEX.US,D,20080428,000000,33.92,34.37,33.92,34.18,175544,0
+WEX.US,D,20080429,000000,34.33,34.33,33.36,33.51,468869,0
+WEX.US,D,20080430,000000,34.32,34.75,32.67,33,420320,0
+WEX.US,D,20080501,000000,32.91,33.66,32.82,33.43,586823,0
+WEX.US,D,20080502,000000,33.49,33.82,32.78,33.2,256611,0
+WEX.US,D,20080505,000000,33.04,33.22,32.42,32.58,187034,0
+WEX.US,D,20080506,000000,32.43,32.58,31.98,32.24,329991,0
+WEX.US,D,20080507,000000,32.21,32.53,31.62,31.89,324315,0
+WEX.US,D,20080508,000000,31.89,32.2,31.46,31.91,176931,0
+WEX.US,D,20080509,000000,31.45,32.18,31.45,31.85,244772,0
+WEX.US,D,20080512,000000,31.85,32.3,31.85,32,296570,0
+WEX.US,D,20080513,000000,32.11,32.59,31.86,32,247021,0
+WEX.US,D,20080514,000000,31.98,32.71,31.98,32.05,203130,0
+WEX.US,D,20080515,000000,31.92,31.97,31.23,31.35,254688,0
+WEX.US,D,20080516,000000,31.33,31.56,31.05,31.52,412268,0
+WEX.US,D,20080519,000000,31.38,31.66,31.15,31.28,236115,0
+WEX.US,D,20080520,000000,31.26,31.41,30.65,30.78,298348,0
+WEX.US,D,20080521,000000,30.8,31.2,30.22,30.33,319952,0
+WEX.US,D,20080522,000000,30.32,31.84,30.32,31.3,278350,0
+WEX.US,D,20080523,000000,30.93,31.13,30.25,30.81,126385,0
+WEX.US,D,20080527,000000,30.78,31.77,30.72,31.52,112131,0
+WEX.US,D,20080528,000000,31.7,31.7,31.17,31.34,104500,0
+WEX.US,D,20080529,000000,31.3,32.47,31.18,31.79,169156,0
+WEX.US,D,20080530,000000,31.95,32.36,31.43,31.98,284275,0
+WEX.US,D,20080602,000000,31.84,32,31.06,31.47,192221,0
+WEX.US,D,20080603,000000,31.29,31.74,30.4,30.66,408620,0
+WEX.US,D,20080604,000000,30.66,30.94,29.91,30.53,284235,0
+WEX.US,D,20080605,000000,30.57,31.15,30.2,30.98,215996,0
+WEX.US,D,20080606,000000,30.88,30.88,29.88,30.04,227877,0
+WEX.US,D,20080609,000000,30,30.22,29.68,30.01,224637,0
+WEX.US,D,20080610,000000,29.65,30.2,29.65,30.06,251951,0
+WEX.US,D,20080611,000000,29.92,30.22,29.73,29.73,228544,0
+WEX.US,D,20080612,000000,29.91,30.01,29.31,29.53,238124,0
+WEX.US,D,20080613,000000,30.05,30.44,29.3,29.7,361940,0
+WEX.US,D,20080616,000000,29.54,29.69,29.07,29.38,496627,0
+WEX.US,D,20080617,000000,29.4,29.45,28.13,28.23,562032,0
+WEX.US,D,20080618,000000,27.9,28.03,25.61,26.3,1541918,0
+WEX.US,D,20080619,000000,26.29,27.16,25.85,27.02,410393,0
+WEX.US,D,20080620,000000,26.76,26.92,26.02,26.44,673114,0
+WEX.US,D,20080623,000000,26.49,26.84,26.09,26.17,338688,0
+WEX.US,D,20080624,000000,25.87,26.28,25.62,25.75,242651,0
+WEX.US,D,20080625,000000,25.77,26.44,25.48,25.89,255034,0
+WEX.US,D,20080626,000000,25.53,25.53,24.85,25.18,303466,0
+WEX.US,D,20080627,000000,25.24,25.61,24.93,25.03,436135,0
+WEX.US,D,20080630,000000,25.1,25.28,24.78,24.8,264887,0
+WEX.US,D,20080701,000000,24.63,25.14,24.25,24.88,332243,0
+WEX.US,D,20080702,000000,24.91,25.02,24.24,24.35,257144,0
+WEX.US,D,20080703,000000,24.36,24.37,23.46,23.52,166786,0
+WEX.US,D,20080707,000000,23.48,24.01,23.38,23.63,266691,0
+WEX.US,D,20080708,000000,23.46,24.13,23.36,23.92,380241,0
+WEX.US,D,20080709,000000,23.83,24,23.23,23.29,185951,0
+WEX.US,D,20080710,000000,23.24,23.57,22.56,23.29,355645,0
+WEX.US,D,20080711,000000,23.01,23.48,22.56,23.19,663767,0
+WEX.US,D,20080714,000000,23.17,23.35,22.36,22.67,298157,0
+WEX.US,D,20080715,000000,22.38,23.3,22.14,22.84,410075,0
+WEX.US,D,20080716,000000,22.89,24.08,22.81,24.04,377434,0
+WEX.US,D,20080717,000000,24.19,24.42,23.37,24.05,308385,0
+WEX.US,D,20080718,000000,24.07,24.07,22.97,23.42,223399,0
+WEX.US,D,20080721,000000,23.41,23.48,22.94,23.1,170724,0
+WEX.US,D,20080722,000000,23,24.27,22.99,24.1,479440,0
+WEX.US,D,20080723,000000,24.16,24.48,23.75,24.33,364817,0
+WEX.US,D,20080724,000000,24.32,24.4,23.33,23.58,260826,0
+WEX.US,D,20080725,000000,23.76,24.29,23.65,23.8,367417,0
+WEX.US,D,20080728,000000,23.68,23.85,23.41,23.8,246723,0
+WEX.US,D,20080729,000000,23.84,24.28,23.79,24,249929,0
+WEX.US,D,20080730,000000,24.96,29.34,24.96,27.43,1363717,0
+WEX.US,D,20080731,000000,27.21,27.51,26.34,26.55,735215,0
+WEX.US,D,20080801,000000,26.77,27.53,26.55,27.26,463514,0
+WEX.US,D,20080804,000000,27.02,28.97,26.93,28.68,653288,0
+WEX.US,D,20080805,000000,29.03,29.04,28.06,28.88,454807,0
+WEX.US,D,20080806,000000,28.72,29.08,28.33,28.85,249529,0
+WEX.US,D,20080807,000000,28.55,28.91,28.16,28.53,219713,0
+WEX.US,D,20080808,000000,28.56,29.79,28.56,29.25,286710,0
+WEX.US,D,20080811,000000,29.34,29.97,29.25,29.75,460711,0
+WEX.US,D,20080812,000000,29.7,29.95,29.17,29.39,295765,0
+WEX.US,D,20080813,000000,29.37,30.12,29.33,29.97,266519,0
+WEX.US,D,20080814,000000,29.74,30.61,29.6,30.52,483807,0
+WEX.US,D,20080815,000000,30.6,31.49,30.6,31.11,355000,0
+WEX.US,D,20080818,000000,31.23,31.95,30.39,30.75,471041,0
+WEX.US,D,20080819,000000,30.38,30.5,29.59,29.86,203208,0
+WEX.US,D,20080820,000000,29.94,30.14,29.47,29.8,218059,0
+WEX.US,D,20080821,000000,29.56,30.06,29.13,29.66,240690,0
+WEX.US,D,20080822,000000,29.87,30.39,29.25,30.11,217841,0
+WEX.US,D,20080825,000000,30.13,30.14,28.48,28.65,461951,0
+WEX.US,D,20080826,000000,28.65,29.28,28.6,29.14,258329,0
+WEX.US,D,20080827,000000,29.15,30.04,29.04,29.53,212312,0
+WEX.US,D,20080828,000000,29.64,30.09,29.29,30.09,216382,0
+WEX.US,D,20080829,000000,30.13,30.13,29.59,29.75,161383,0
+WEX.US,D,20080902,000000,30.08,31.1,30.07,31.09,321687,0
+WEX.US,D,20080903,000000,31.01,31.48,30.61,30.94,348176,0
+WEX.US,D,20080904,000000,30.21,30.59,29.7,29.96,307975,0
+WEX.US,D,20080905,000000,29.84,29.93,29.1,29.52,314407,0
+WEX.US,D,20080908,000000,30.28,30.66,30.05,30.4,310063,0
+WEX.US,D,20080909,000000,30.13,31.52,30.09,30.09,415734,0
+WEX.US,D,20080910,000000,30.39,30.64,29.63,29.99,234337,0
+WEX.US,D,20080911,000000,29.65,30.12,29,29.96,287998,0
+WEX.US,D,20080912,000000,29.66,30.04,28.86,29.81,221893,0
+WEX.US,D,20080915,000000,29.3,30.21,28.72,29.67,316464,0
+WEX.US,D,20080916,000000,29.36,29.57,27.89,28.85,494504,0
+WEX.US,D,20080917,000000,28.86,29.19,27.77,28.46,493129,0
+WEX.US,D,20080918,000000,28.66,30.9,28.62,29.8,620079,0
+WEX.US,D,20080919,000000,30.38,32.45,29.94,30.56,780921,0
+WEX.US,D,20080922,000000,30.6,31.15,30.06,30.31,368145,0
+WEX.US,D,20080923,000000,30.38,30.93,29.84,29.84,134031,0
+WEX.US,D,20080924,000000,29.82,29.89,28.86,29.2,186975,0
+WEX.US,D,20080925,000000,29.2,29.69,29.04,29.16,185670,0
+WEX.US,D,20080926,000000,28.67,29.36,27.85,28.56,334480,0
+WEX.US,D,20080929,000000,28.2,29.54,26.65,27.17,214969,0
+WEX.US,D,20080930,000000,27.4,29.85,26.82,29.85,487423,0
+WEX.US,D,20081001,000000,29.71,30.96,28.29,29.23,313541,0
+WEX.US,D,20081002,000000,28.71,29.68,27.07,27.09,187063,0
+WEX.US,D,20081003,000000,27.36,28.91,27.05,27.13,176781,0
+WEX.US,D,20081006,000000,26.66,26.9,25.02,26.46,249910,0
+WEX.US,D,20081007,000000,26.64,27.41,23.82,24.02,138071,0
+WEX.US,D,20081008,000000,23.8,25.24,21.5,23.1,280389,0
+WEX.US,D,20081009,000000,23.53,23.8,21.54,21.54,357241,0
+WEX.US,D,20081010,000000,20.51,22.27,18,21.2,426290,0
+WEX.US,D,20081013,000000,22.32,24.02,22,23.88,416442,0
+WEX.US,D,20081014,000000,24.74,25.38,23.64,24.67,420728,0
+WEX.US,D,20081015,000000,23.89,24.78,21.31,21.31,293193,0
+WEX.US,D,20081016,000000,21.52,22.78,19.37,20.52,484434,0
+WEX.US,D,20081017,000000,19.96,20.8,18.09,19.72,355483,0
+WEX.US,D,20081020,000000,19.99,20.63,19.71,20.33,204883,0
+WEX.US,D,20081021,000000,20.08,20.08,19.22,19.37,177572,0
+WEX.US,D,20081022,000000,18.98,18.99,17.76,18.05,234933,0
+WEX.US,D,20081023,000000,18.16,18.65,17.24,18.57,453741,0
+WEX.US,D,20081024,000000,17.38,18.64,17.38,17.62,444224,0
+WEX.US,D,20081027,000000,17.35,17.56,16.62,16.77,338470,0
+WEX.US,D,20081028,000000,17.26,17.52,14.76,17.33,645093,0
+WEX.US,D,20081029,000000,15.74,16.02,12.32,13.12,1648472,0
+WEX.US,D,20081030,000000,13.47,13.5,12.82,13.1,1100414,0
+WEX.US,D,20081031,000000,12.91,13.9,12.75,13.69,934591,0
+WEX.US,D,20081103,000000,13.63,14.44,13.5,14.06,547774,0
+WEX.US,D,20081104,000000,14.07,15.04,14.07,14.98,803773,0
+WEX.US,D,20081105,000000,14.97,15.91,14.86,15.53,657015,0
+WEX.US,D,20081106,000000,15.45,15.74,14.77,14.87,571907,0
+WEX.US,D,20081107,000000,15.02,15.49,14.79,15.45,369246,0
+WEX.US,D,20081110,000000,15.81,15.81,14.82,14.93,244644,0
+WEX.US,D,20081111,000000,14.83,14.89,14.38,14.38,409759,0
+WEX.US,D,20081112,000000,14.37,14.57,13.8,13.9,463617,0
+WEX.US,D,20081113,000000,14.04,14.42,12.36,14.38,721803,0
+WEX.US,D,20081114,000000,14.18,14.31,13.02,13.03,293447,0
+WEX.US,D,20081117,000000,12.95,13.19,12.62,12.84,293608,0
+WEX.US,D,20081118,000000,12.84,13.09,12.05,12.26,339676,0
+WEX.US,D,20081119,000000,12.19,12.19,10.93,10.97,381619,0
+WEX.US,D,20081120,000000,10.95,11,9.37,9.48,539249,0
+WEX.US,D,20081121,000000,9.36,9.62,8.21,8.59,856031,0
+WEX.US,D,20081124,000000,8.71,10.06,8.71,9.92,846667,0
+WEX.US,D,20081125,000000,10.17,10.53,9.96,10.49,486038,0
+WEX.US,D,20081126,000000,10.32,11.32,10.08,11.3,378274,0
+WEX.US,D,20081128,000000,11.37,11.52,10.8,11.38,113999,0
+WEX.US,D,20081201,000000,11.34,11.34,9.78,9.85,388180,0
+WEX.US,D,20081202,000000,10.15,11.96,10.15,11.95,783277,0
+WEX.US,D,20081203,000000,11.66,12.62,11.31,12.45,418061,0
+WEX.US,D,20081204,000000,12.46,12.59,11.13,11.5,283308,0
+WEX.US,D,20081205,000000,11.33,12.3,10.83,12.17,285441,0
+WEX.US,D,20081208,000000,12.43,13.28,12.37,12.53,622648,0
+WEX.US,D,20081209,000000,12.47,13.27,12.03,12.56,333614,0
+WEX.US,D,20081210,000000,12.64,13,11.92,12.6,424282,0
+WEX.US,D,20081211,000000,12.42,12.44,11.53,11.8,205066,0
+WEX.US,D,20081212,000000,11.48,12.12,11.2,12.12,183812,0
+WEX.US,D,20081215,000000,11.89,12.31,10.99,11.3,199991,0
+WEX.US,D,20081216,000000,11.63,12.52,11.3,12.45,282884,0
+WEX.US,D,20081217,000000,12.29,12.76,12.18,12.46,269979,0
+WEX.US,D,20081218,000000,12.47,12.69,11.84,12,377021,0
+WEX.US,D,20081219,000000,12.36,12.65,11.76,12.51,522956,0
+WEX.US,D,20081222,000000,12.62,12.62,11.47,12.01,218254,0
+WEX.US,D,20081223,000000,12.01,12.5,11.33,11.46,177425,0
+WEX.US,D,20081224,000000,11.52,11.58,11.1,11.2,183463,0
+WEX.US,D,20081226,000000,11.28,11.7,11.09,11.69,146344,0
+WEX.US,D,20081229,000000,11.66,11.74,11.24,11.73,419485,0
+WEX.US,D,20081230,000000,11.78,12.65,11.77,12.62,435054,0
+WEX.US,D,20081231,000000,12.69,12.85,12.33,12.6,377778,0
+WEX.US,D,20090102,000000,12.64,13.74,12.61,13.51,315286,0
+WEX.US,D,20090105,000000,13.6,13.87,12.96,13.72,298499,0
+WEX.US,D,20090106,000000,13.67,14.44,13.67,14.27,352695,0
+WEX.US,D,20090107,000000,14.05,14.05,13.35,13.79,313754,0
+WEX.US,D,20090108,000000,13.62,14.12,13.37,14.12,282734,0
+WEX.US,D,20090109,000000,13.39,13.42,11.65,12.16,749656,0
+WEX.US,D,20090112,000000,12.2,12.38,12.06,12.11,356872,0
+WEX.US,D,20090113,000000,12.08,12.45,12,12.34,229998,0
+WEX.US,D,20090114,000000,12.34,12.34,11.47,11.53,326498,0
+WEX.US,D,20090115,000000,11.51,11.91,11.36,11.78,486317,0
+WEX.US,D,20090116,000000,11.8,12.03,11.36,12.01,354375,0
+WEX.US,D,20090120,000000,11.88,12.07,11.13,11.2,406942,0
+WEX.US,D,20090121,000000,11.44,12.04,11.31,12,316014,0
+WEX.US,D,20090122,000000,11.77,12.09,11.43,11.81,358377,0
+WEX.US,D,20090123,000000,11.47,12.06,11.1,11.75,269362,0
+WEX.US,D,20090126,000000,11.74,12.06,11.4,11.8,360574,0
+WEX.US,D,20090127,000000,11.85,12.05,11.76,11.88,211707,0
+WEX.US,D,20090128,000000,12.2,12.79,11.95,12.76,373118,0
+WEX.US,D,20090129,000000,12.57,12.61,11.98,12,247626,0
+WEX.US,D,20090130,000000,11.91,12.37,11.53,11.66,304630,0
+WEX.US,D,20090202,000000,11.72,11.92,11.4,11.81,452755,0
+WEX.US,D,20090203,000000,11.72,12.04,11.45,11.72,421940,0
+WEX.US,D,20090204,000000,11.95,12.15,11.45,11.74,299531,0
+WEX.US,D,20090205,000000,11.6,11.96,11.33,11.44,414152,0
+WEX.US,D,20090206,000000,11.64,11.93,11.43,11.87,522441,0
+WEX.US,D,20090209,000000,11.73,12.3,11.68,12.04,611112,0
+WEX.US,D,20090210,000000,12.02,12.11,11.25,11.35,561821,0
+WEX.US,D,20090211,000000,11.24,11.6,10.72,11.39,960615,0
+WEX.US,D,20090212,000000,11.3,13.29,11.16,13.09,1098077,0
+WEX.US,D,20090213,000000,13.03,13.75,12.95,13.51,587822,0
+WEX.US,D,20090217,000000,13.23,13.76,12.94,13.51,740737,0
+WEX.US,D,20090218,000000,13.6,13.69,13.25,13.48,440967,0
+WEX.US,D,20090219,000000,13.68,14.22,13.54,13.7,519885,0
+WEX.US,D,20090220,000000,13.27,13.96,13.16,13.54,495227,0
+WEX.US,D,20090223,000000,13.61,14.22,13.61,13.77,636003,0
+WEX.US,D,20090224,000000,13.92,14.67,13.59,14.58,339456,0
+WEX.US,D,20090225,000000,14.38,14.42,13.94,14.25,411709,0
+WEX.US,D,20090226,000000,14.42,14.55,13.96,14.3,488195,0
+WEX.US,D,20090227,000000,14.02,14.86,14.01,14.64,717239,0
+WEX.US,D,20090302,000000,14.36,14.61,13.65,13.75,775446,0
+WEX.US,D,20090303,000000,13.95,13.98,13.26,13.36,697330,0
+WEX.US,D,20090304,000000,13.56,14.13,13.38,13.98,354260,0
+WEX.US,D,20090305,000000,13.44,13.75,13.44,13.6,323523,0
+WEX.US,D,20090306,000000,13.5,13.98,13.32,13.79,339114,0
+WEX.US,D,20090309,000000,13.61,14.41,13.37,13.86,360674,0
+WEX.US,D,20090310,000000,14.24,15.46,13.98,15.42,584726,0
+WEX.US,D,20090311,000000,15.47,15.6,14.87,15.3,420404,0
+WEX.US,D,20090312,000000,15.3,16.44,14.99,16.35,466115,0
+WEX.US,D,20090313,000000,16.43,16.82,16.13,16.65,290458,0
+WEX.US,D,20090316,000000,16.69,17.02,16.42,16.77,637659,0
+WEX.US,D,20090317,000000,15.6,15.92,15,15.9,553612,0
+WEX.US,D,20090318,000000,15.87,16.1,15.59,15.98,524051,0
+WEX.US,D,20090319,000000,16.42,16.48,16.04,16.2,472242,0
+WEX.US,D,20090320,000000,16.56,17.03,15.93,16.17,510360,0
+WEX.US,D,20090323,000000,17.1,17.47,16.6,17.47,663476,0
+WEX.US,D,20090324,000000,17.28,17.99,17.2,17.46,517274,0
+WEX.US,D,20090325,000000,17.79,18.72,17.58,18.49,843637,0
+WEX.US,D,20090326,000000,18.69,18.77,18.06,18.49,536492,0
+WEX.US,D,20090327,000000,18.17,18.55,17.95,18.19,375245,0
+WEX.US,D,20090330,000000,17.77,18.17,17.09,17.81,389312,0
+WEX.US,D,20090331,000000,18.15,18.77,17.97,18.22,399105,0
+WEX.US,D,20090401,000000,17.88,18.6,17.81,18.38,360432,0
+WEX.US,D,20090402,000000,18.77,19.7,18.53,19.31,645892,0
+WEX.US,D,20090403,000000,19.31,19.53,18.98,19.19,403756,0
+WEX.US,D,20090406,000000,19.17,19.17,18.46,18.79,367721,0
+WEX.US,D,20090407,000000,18.51,18.7,17.99,18.08,358775,0
+WEX.US,D,20090408,000000,18.15,18.43,17.51,17.8,425496,0
+WEX.US,D,20090409,000000,19.2,19.63,18.33,19.45,619904,0
+WEX.US,D,20090413,000000,19.13,20.01,18.69,19.86,388589,0
+WEX.US,D,20090414,000000,19.42,19.73,18.87,19.23,449691,0
+WEX.US,D,20090415,000000,19.15,19.79,19.06,19.33,404628,0
+WEX.US,D,20090416,000000,19.45,19.54,18.83,19.21,464124,0
+WEX.US,D,20090417,000000,19.25,19.82,19.08,19.67,460807,0
+WEX.US,D,20090420,000000,19.25,19.71,17.96,19.48,401201,0
+WEX.US,D,20090421,000000,19.35,20.58,19.35,20.47,517370,0
+WEX.US,D,20090422,000000,20.18,20.69,19.76,20.26,476672,0
+WEX.US,D,20090423,000000,20.34,20.34,19.32,19.6,390283,0
+WEX.US,D,20090424,000000,19.69,19.92,19.39,19.56,525436,0
+WEX.US,D,20090427,000000,19.27,20.04,19.2,19.88,465978,0
+WEX.US,D,20090428,000000,19.91,20.61,19.54,20.36,424466,0
+WEX.US,D,20090429,000000,22.05,24.77,22.05,23.78,2001955,0
+WEX.US,D,20090430,000000,23.8,24.13,22.83,22.88,878616,0
+WEX.US,D,20090501,000000,22.75,23.18,22.58,22.75,751140,0
+WEX.US,D,20090504,000000,22.99,22.99,22.45,22.8,660219,0
+WEX.US,D,20090505,000000,22.71,23.36,22.71,23.03,1072663,0
+WEX.US,D,20090506,000000,23.32,23.68,23.01,23.4,425345,0
+WEX.US,D,20090507,000000,23.62,24.51,22.96,23.12,330348,0
+WEX.US,D,20090508,000000,23.55,24.39,23.3,24.36,579102,0
+WEX.US,D,20090511,000000,23.82,25.06,23.46,24.88,541956,0
+WEX.US,D,20090512,000000,25.69,25.86,24.38,24.6,782933,0
+WEX.US,D,20090513,000000,24.3,24.3,22.94,22.96,549869,0
+WEX.US,D,20090514,000000,23.39,23.9,23.07,23.51,641850,0
+WEX.US,D,20090515,000000,23.48,23.92,22.68,22.78,590306,0
+WEX.US,D,20090518,000000,22.98,23.27,22.7,23.16,670249,0
+WEX.US,D,20090519,000000,23.33,24.25,23.33,23.89,526485,0
+WEX.US,D,20090520,000000,24.11,25.34,24.06,24.92,915263,0
+WEX.US,D,20090521,000000,24.71,24.92,23.85,24.55,496593,0
+WEX.US,D,20090522,000000,24.62,24.7,23.9,24.4,558939,0
+WEX.US,D,20090526,000000,24.12,25.8,24.12,25.73,480213,0
+WEX.US,D,20090527,000000,25.14,26.27,24.97,24.98,470692,0
+WEX.US,D,20090528,000000,25.22,25.72,24.76,25.5,586913,0
+WEX.US,D,20090529,000000,25.5,25.5,24.04,24.87,509986,0
+WEX.US,D,20090601,000000,25.31,26.14,25.26,26.06,308116,0
+WEX.US,D,20090602,000000,25.87,26.09,25.59,26.09,413785,0
+WEX.US,D,20090603,000000,25.82,25.91,25.24,25.73,236271,0
+WEX.US,D,20090604,000000,25.7,26.65,25.62,26.32,319139,0
+WEX.US,D,20090605,000000,26.62,26.88,26.17,26.45,218117,0
+WEX.US,D,20090608,000000,26.54,26.54,25.25,25.8,259504,0
+WEX.US,D,20090609,000000,25.9,27.07,25.9,26.93,437323,0
+WEX.US,D,20090610,000000,27.04,27.29,26.73,27.24,446154,0
+WEX.US,D,20090611,000000,27.27,28.12,26.89,27.57,275393,0
+WEX.US,D,20090612,000000,27.09,27.62,26.97,27.51,149800,0
+WEX.US,D,20090615,000000,26.86,26.86,25.91,26.31,320431,0
+WEX.US,D,20090616,000000,26.56,26.58,25.72,25.82,191758,0
+WEX.US,D,20090617,000000,25.9,26.02,25.27,25.95,365576,0
+WEX.US,D,20090618,000000,25.87,26.85,25.43,26.6,270036,0
+WEX.US,D,20090619,000000,26.55,26.92,26.44,26.77,508014,0
+WEX.US,D,20090622,000000,26.34,26.39,25.57,25.75,395528,0
+WEX.US,D,20090623,000000,25.85,25.85,24.94,25.44,377033,0
+WEX.US,D,20090624,000000,24.29,24.54,21.97,22.55,1479637,0
+WEX.US,D,20090625,000000,22.46,23.72,22.41,23.71,462947,0
+WEX.US,D,20090626,000000,23.65,25.13,23.45,24.93,622413,0
+WEX.US,D,20090629,000000,24.83,25.55,23.88,25.08,481905,0
+WEX.US,D,20090630,000000,25.09,25.75,25.09,25.47,406432,0
+WEX.US,D,20090701,000000,25.78,26.85,25.77,26.69,328387,0
+WEX.US,D,20090702,000000,26.15,26.4,25.39,25.6,374561,0
+WEX.US,D,20090706,000000,25.58,25.68,24.33,24.97,361457,0
+WEX.US,D,20090707,000000,24.91,25.39,24.48,24.75,338543,0
+WEX.US,D,20090708,000000,24.55,24.78,22.58,23.07,693141,0
+WEX.US,D,20090709,000000,23.27,24.31,23.15,23.89,267283,0
+WEX.US,D,20090710,000000,23.83,24.5,23.81,24.41,274545,0
+WEX.US,D,20090713,000000,24.43,24.83,23.8,24.75,213716,0
+WEX.US,D,20090714,000000,24.81,24.92,24.45,24.9,161299,0
+WEX.US,D,20090715,000000,25.16,26.1,24.97,25.63,496234,0
+WEX.US,D,20090716,000000,25.42,26.28,25.39,26.15,144340,0
+WEX.US,D,20090717,000000,26.22,26.66,25.52,26.54,189848,0
+WEX.US,D,20090720,000000,26.56,27.53,26.23,27.24,277397,0
+WEX.US,D,20090721,000000,27.17,28.07,26.11,26.5,301208,0
+WEX.US,D,20090722,000000,26.3,26.73,26.25,26.53,195630,0
+WEX.US,D,20090723,000000,26.39,27.1,26.39,26.98,339668,0
+WEX.US,D,20090724,000000,26.71,26.88,26.1,26.86,250711,0
+WEX.US,D,20090727,000000,26.84,27.19,26.63,27.12,201879,0
+WEX.US,D,20090728,000000,27.12,27.57,26.93,27.15,495965,0
+WEX.US,D,20090729,000000,29.31,30.5,28.75,29.44,1059604,0
+WEX.US,D,20090730,000000,29.86,30.07,28.47,28.7,524472,0
+WEX.US,D,20090731,000000,28.59,28.96,27.94,28.28,401394,0
+WEX.US,D,20090803,000000,28.64,29.48,28.27,29.45,757996,0
+WEX.US,D,20090804,000000,28.94,29.71,28.9,29.59,519732,0
+WEX.US,D,20090805,000000,29.52,29.72,28.91,29.22,363613,0
+WEX.US,D,20090806,000000,29.42,29.44,27.33,27.46,543117,0
+WEX.US,D,20090807,000000,27.74,28.69,27.54,27.98,480466,0
+WEX.US,D,20090810,000000,28.06,28.15,27.36,27.73,265410,0
+WEX.US,D,20090811,000000,27.73,28.13,27.45,27.74,293016,0
+WEX.US,D,20090812,000000,27.68,28.7,27.61,28,316057,0
+WEX.US,D,20090813,000000,28.14,28.99,28,28.82,407080,0
+WEX.US,D,20090814,000000,28.87,29.13,28.16,28.67,516202,0
+WEX.US,D,20090817,000000,28.13,28.59,27.34,28.42,410710,0
+WEX.US,D,20090818,000000,28.57,29,28.24,28.58,340895,0
+WEX.US,D,20090819,000000,28.25,29.34,28.03,29.14,358164,0
+WEX.US,D,20090820,000000,29.14,29.42,28.36,28.71,326343,0
+WEX.US,D,20090821,000000,28.95,29.96,28.93,29.89,433543,0
+WEX.US,D,20090824,000000,29.94,30,29.4,29.71,289972,0
+WEX.US,D,20090825,000000,29.88,30.66,29.78,30.59,427305,0
+WEX.US,D,20090826,000000,30.59,31.2,30.35,31.08,574220,0
+WEX.US,D,20090827,000000,30.98,31.18,30.27,30.6,359976,0
+WEX.US,D,20090828,000000,30.8,31.89,30.35,31.56,698977,0
+WEX.US,D,20090831,000000,31.27,31.86,31.05,31.52,512508,0
+WEX.US,D,20090901,000000,31.12,31.74,30.08,30.13,504198,0
+WEX.US,D,20090902,000000,29.96,30.02,29.32,29.39,412907,0
+WEX.US,D,20090903,000000,29.6,29.67,28.67,29.5,227834,0
+WEX.US,D,20090904,000000,29.45,30.04,29.08,29.94,173296,0
+WEX.US,D,20090908,000000,30.28,30.38,29.28,29.84,258049,0
+WEX.US,D,20090909,000000,29.92,31.18,29.63,30.86,293775,0
+WEX.US,D,20090910,000000,30.74,30.86,30.2,30.84,123818,0
+WEX.US,D,20090911,000000,30.56,31.2,30.5,30.78,142949,0
+WEX.US,D,20090914,000000,30.66,30.84,30.35,30.7,177533,0
+WEX.US,D,20090915,000000,30.72,30.91,30.54,30.88,212082,0
+WEX.US,D,20090916,000000,30.88,30.99,30.69,30.91,176754,0
+WEX.US,D,20090917,000000,30.95,31.2,30.5,30.65,250339,0
+WEX.US,D,20090918,000000,30.86,30.88,29.93,30.67,384420,0
+WEX.US,D,20090921,000000,30.55,30.97,30.08,30.85,134760,0
+WEX.US,D,20090922,000000,30.97,32,30.81,31.94,275564,0
+WEX.US,D,20090923,000000,31.96,32.14,31.3,31.65,323084,0
+WEX.US,D,20090924,000000,31.69,31.82,30.79,31.19,286121,0
+WEX.US,D,20090925,000000,31.07,31.41,30,30.28,131468,0
+WEX.US,D,20090928,000000,29.31,30.29,28.86,29.57,354781,0
+WEX.US,D,20090929,000000,29.51,30.01,29.51,29.7,246594,0
+WEX.US,D,20090930,000000,29.81,30.22,28.61,29.51,322736,0
+WEX.US,D,20091001,000000,29.45,29.67,28.79,29,291118,0
+WEX.US,D,20091002,000000,28.8,29.01,28.45,28.67,230883,0
+WEX.US,D,20091005,000000,28.73,29.3,28.23,29.16,157306,0
+WEX.US,D,20091006,000000,29.42,30.97,29.42,30.21,405118,0
+WEX.US,D,20091007,000000,30.19,30.24,29.5,29.67,244208,0
+WEX.US,D,20091008,000000,30.02,30.12,29.27,29.27,490853,0
+WEX.US,D,20091009,000000,29.34,29.92,29.04,29.86,346374,0
+WEX.US,D,20091012,000000,29.95,30.62,29.87,30.33,248622,0
+WEX.US,D,20091013,000000,30.38,30.38,29.2,29.55,422701,0
+WEX.US,D,20091014,000000,29.94,30.66,29.94,30.59,195222,0
+WEX.US,D,20091015,000000,30.49,31.45,30.26,31.4,258699,0
+WEX.US,D,20091016,000000,31.21,31.87,30.89,31.75,316328,0
+WEX.US,D,20091019,000000,31.75,32.02,31.12,31.61,275311,0
+WEX.US,D,20091020,000000,31.52,31.61,30.68,30.81,356308,0
+WEX.US,D,20091021,000000,30.65,32.14,30.65,31.12,487077,0
+WEX.US,D,20091022,000000,31.16,31.65,30.45,31.51,141132,0
+WEX.US,D,20091023,000000,31.51,31.58,30.21,30.44,294291,0
+WEX.US,D,20091026,000000,30.49,31.81,30.49,31,359624,0
+WEX.US,D,20091027,000000,31.03,31.55,29.91,30,501078,0
+WEX.US,D,20091028,000000,30.1,30.21,28.11,28.23,495955,0
+WEX.US,D,20091029,000000,28.42,28.89,27.4,28.56,427375,0
+WEX.US,D,20091030,000000,28.3,28.3,27.55,27.91,461049,0
+WEX.US,D,20091102,000000,27.95,28.68,27.39,27.89,432661,0
+WEX.US,D,20091103,000000,27.82,28.67,27.53,28.62,319259,0
+WEX.US,D,20091104,000000,28.68,29.01,28.37,28.78,612055,0
+WEX.US,D,20091105,000000,28.95,29.44,28.61,29.33,281390,0
+WEX.US,D,20091106,000000,29.04,29.45,28.78,29.34,222226,0
+WEX.US,D,20091109,000000,29.67,30.49,29.54,30.42,260842,0
+WEX.US,D,20091110,000000,30.27,31.18,30.05,30.91,387272,0
+WEX.US,D,20091111,000000,31.09,31.43,30.85,31.2,205185,0
+WEX.US,D,20091112,000000,31.13,31.18,29.98,30.04,188061,0
+WEX.US,D,20091113,000000,30.23,30.23,29.29,29.99,196178,0
+WEX.US,D,20091116,000000,30,31.76,30,31.6,274393,0
+WEX.US,D,20091117,000000,31.46,31.65,31.14,31.52,150177,0
+WEX.US,D,20091118,000000,31.62,31.62,30.7,31.28,160055,0
+WEX.US,D,20091119,000000,31.11,31.11,30.32,30.44,211088,0
+WEX.US,D,20091120,000000,30.17,30.27,29.14,29.52,319284,0
+WEX.US,D,20091123,000000,30,30.75,29.76,29.96,137515,0
+WEX.US,D,20091124,000000,29.83,30.04,29.53,29.79,193260,0
+WEX.US,D,20091125,000000,29.94,30,29.56,29.64,122927,0
+WEX.US,D,20091127,000000,28.59,29.4,28.2,28.65,82970,0
+WEX.US,D,20091130,000000,28.65,29.29,27.87,29.17,227234,0
+WEX.US,D,20091201,000000,29.18,30,29.18,29.64,306759,0
+WEX.US,D,20091202,000000,29.64,30.88,29.57,30.12,225728,0
+WEX.US,D,20091203,000000,30.32,30.49,29.88,30,188889,0
+WEX.US,D,20091204,000000,30.63,31.42,30.32,31.17,391772,0
+WEX.US,D,20091207,000000,31.01,31.7,31.01,31.66,257530,0
+WEX.US,D,20091208,000000,31.35,31.44,30.44,30.57,226562,0
+WEX.US,D,20091209,000000,30.5,30.67,29.63,29.85,292194,0
+WEX.US,D,20091210,000000,30.06,30.26,29.71,30.11,224369,0
+WEX.US,D,20091211,000000,30.35,30.88,30.23,30.51,92030,0
+WEX.US,D,20091214,000000,30.86,31.44,30.41,31.41,166038,0
+WEX.US,D,20091215,000000,31.42,31.77,31.06,31.07,194231,0
+WEX.US,D,20091216,000000,31.47,31.85,31.11,31.69,156560,0
+WEX.US,D,20091217,000000,31.39,31.45,30.3,30.89,172772,0
+WEX.US,D,20091218,000000,31.22,32.1,31.08,32.06,441449,0
+WEX.US,D,20091221,000000,32.25,32.48,31.94,32.04,374928,0
+WEX.US,D,20091222,000000,32.05,32.5,31.65,31.83,213867,0
+WEX.US,D,20091223,000000,32,32.5,31.77,32.28,106608,0
+WEX.US,D,20091224,000000,32.49,32.65,32.27,32.6,37495,0
+WEX.US,D,20091228,000000,32.6,32.64,32.08,32.3,73860,0
+WEX.US,D,20091229,000000,32.4,32.4,31.86,31.93,152520,0
+WEX.US,D,20091230,000000,31.94,32.25,31.34,32.03,144958,0
+WEX.US,D,20091231,000000,32.11,32.72,31.69,31.86,122335,0
+WEX.US,D,20100104,000000,32.35,33.39,32.35,33.32,271540,0
+WEX.US,D,20100105,000000,33.18,33.31,32.27,32.88,234876,0
+WEX.US,D,20100106,000000,33.01,33.25,31.98,32.83,202990,0
+WEX.US,D,20100107,000000,32.75,32.9,31.7,32.23,134704,0
+WEX.US,D,20100108,000000,32.23,32.23,31.79,32.13,99171,0
+WEX.US,D,20100111,000000,32.05,32.41,31.69,32.26,142227,0
+WEX.US,D,20100112,000000,32.12,32.37,31.56,31.91,188464,0
+WEX.US,D,20100113,000000,31.92,33.34,31.65,33.13,426513,0
+WEX.US,D,20100114,000000,33.15,33.25,32.85,33,147286,0
+WEX.US,D,20100115,000000,33.11,33.11,32.34,32.82,457262,0
+WEX.US,D,20100119,000000,32.97,33.53,32.84,33.51,428318,0
+WEX.US,D,20100120,000000,33.11,33.38,32.37,32.61,331304,0
+WEX.US,D,20100121,000000,32.75,33.08,32.18,32.19,213882,0
+WEX.US,D,20100122,000000,32.18,32.36,30.87,31,229927,0
+WEX.US,D,20100125,000000,31.39,31.64,30.68,30.73,172684,0
+WEX.US,D,20100126,000000,30.5,30.53,29.51,29.54,259861,0
+WEX.US,D,20100127,000000,29.35,29.38,28.85,29.28,337572,0
+WEX.US,D,20100128,000000,29.28,29.67,28.97,29.45,273846,0
+WEX.US,D,20100129,000000,29.59,29.69,29.05,29.36,285380,0
+WEX.US,D,20100201,000000,29.34,30.05,29.06,29.72,359298,0
+WEX.US,D,20100202,000000,29.83,30.2,29.69,29.92,153455,0
+WEX.US,D,20100203,000000,29.66,30.08,29.59,29.9,125238,0
+WEX.US,D,20100204,000000,29.59,29.9,29.05,29.07,235912,0
+WEX.US,D,20100205,000000,29.09,29.09,28.23,29,119981,0
+WEX.US,D,20100208,000000,28.89,29.08,28.14,28.76,245904,0
+WEX.US,D,20100209,000000,29.06,29.22,28.34,28.5,256024,0
+WEX.US,D,20100210,000000,28.49,28.5,27.74,27.98,290572,0
+WEX.US,D,20100211,000000,28,29.08,27.71,29.05,297757,0
+WEX.US,D,20100212,000000,28.81,29.25,28.76,29.25,348328,0
+WEX.US,D,20100216,000000,29.17,29.87,28.78,29.84,227993,0
+WEX.US,D,20100217,000000,29.87,30,29.55,29.77,346282,0
+WEX.US,D,20100218,000000,29.66,30.91,29.59,30.52,497034,0
+WEX.US,D,20100219,000000,30.45,30.66,30.26,30.48,199675,0
+WEX.US,D,20100222,000000,30.48,30.55,30.1,30.15,216308,0
+WEX.US,D,20100223,000000,30.02,30.08,29.28,29.99,360280,0
+WEX.US,D,20100224,000000,29.99,29.99,29.39,29.47,341508,0
+WEX.US,D,20100225,000000,28.99,28.99,28.03,28.26,390818,0
+WEX.US,D,20100226,000000,28.2,28.43,27.63,28.32,443777,0
+WEX.US,D,20100301,000000,28.41,29.46,28.23,29.45,388954,0
+WEX.US,D,20100302,000000,29.64,29.99,29.28,29.84,338098,0
+WEX.US,D,20100303,000000,29.98,30.27,29.82,30.06,267368,0
+WEX.US,D,20100304,000000,30.22,30.62,30.01,30.53,331375,0
+WEX.US,D,20100305,000000,30.52,31.3,30.51,31.12,292800,0
+WEX.US,D,20100308,000000,31.03,31.23,30.82,30.84,286509,0
+WEX.US,D,20100309,000000,30.84,31.13,30.48,30.71,201155,0
+WEX.US,D,20100310,000000,30.72,31.05,30.5,30.85,258352,0
+WEX.US,D,20100311,000000,30.67,31.07,30.62,31,126199,0
+WEX.US,D,20100312,000000,31.2,31.23,30.63,31.1,138416,0
+WEX.US,D,20100315,000000,30.96,31.23,30.45,31.1,152631,0
+WEX.US,D,20100316,000000,31.04,31.04,30.01,30.53,178114,0
+WEX.US,D,20100317,000000,30.5,31.49,30.31,31.34,177063,0
+WEX.US,D,20100318,000000,31.25,31.56,31.21,31.36,133437,0
+WEX.US,D,20100319,000000,31.53,31.77,31.16,31.4,442597,0
+WEX.US,D,20100322,000000,31.09,31.65,31,31.62,268025,0
+WEX.US,D,20100323,000000,31.54,31.64,31.16,31.61,197343,0
+WEX.US,D,20100324,000000,31.4,31.58,31.11,31.16,173598,0
+WEX.US,D,20100325,000000,31.96,31.96,31.21,31.25,200387,0
+WEX.US,D,20100326,000000,31.26,31.63,31.24,31.3,262118,0
+WEX.US,D,20100329,000000,31.36,31.47,30.54,30.85,272740,0
+WEX.US,D,20100330,000000,30.79,31.2,30.38,31.08,283739,0
+WEX.US,D,20100331,000000,30.89,31.32,30.11,30.12,199475,0
+WEX.US,D,20100401,000000,30.37,30.7,30.06,30.43,195330,0
+WEX.US,D,20100405,000000,30.43,31.16,30.43,31.04,386815,0
+WEX.US,D,20100406,000000,31.14,31.66,30.79,31.62,406683,0
+WEX.US,D,20100407,000000,31.36,31.82,31.07,31.29,208404,0
+WEX.US,D,20100408,000000,31.26,31.33,30.68,30.76,171117,0
+WEX.US,D,20100409,000000,30.79,30.85,30.18,30.69,111467,0
+WEX.US,D,20100412,000000,30.79,30.85,30.22,30.67,475436,0
+WEX.US,D,20100413,000000,30.69,30.96,30.33,30.72,356316,0
+WEX.US,D,20100414,000000,30.92,32.72,30.52,32.61,387424,0
+WEX.US,D,20100415,000000,32.75,34.28,32.71,34.08,619706,0
+WEX.US,D,20100416,000000,34.08,34.46,34.05,34.3,365593,0
+WEX.US,D,20100419,000000,34.08,34.54,34.02,34.3,295745,0
+WEX.US,D,20100420,000000,33.36,34.36,33.21,34.31,307209,0
+WEX.US,D,20100421,000000,34.3,34.48,34.04,34.4,355815,0
+WEX.US,D,20100422,000000,34.01,35.22,33.98,35.13,522273,0
+WEX.US,D,20100423,000000,35.01,35.6,34.89,35.53,341809,0
+WEX.US,D,20100426,000000,35.6,35.97,35.35,35.55,307350,0
+WEX.US,D,20100427,000000,35.16,35.41,34.32,34.49,449384,0
+WEX.US,D,20100428,000000,34.82,34.98,33.96,34.17,328635,0
+WEX.US,D,20100429,000000,34.31,34.95,33.87,34.95,267491,0
+WEX.US,D,20100430,000000,35.06,35.34,33.87,33.97,366881,0
+WEX.US,D,20100503,000000,33.9,34.44,33.9,34.34,260106,0
+WEX.US,D,20100504,000000,33.81,33.81,32.45,32.85,403299,0
+WEX.US,D,20100505,000000,33.62,33.97,33.11,33.6,434049,0
+WEX.US,D,20100506,000000,33.47,34.04,31.36,32.92,500502,0
+WEX.US,D,20100507,000000,32.76,32.85,31.7,32.17,559043,0
+WEX.US,D,20100510,000000,33.34,33.76,32.98,33.68,327991,0
+WEX.US,D,20100511,000000,33.41,34.24,33.25,33.58,267780,0
+WEX.US,D,20100512,000000,33.67,34.68,33.46,34.51,201520,0
+WEX.US,D,20100513,000000,34.31,34.82,33.86,34.16,230463,0
+WEX.US,D,20100514,000000,33.89,33.94,32.27,32.65,317490,0
+WEX.US,D,20100517,000000,32.85,33.16,31.95,32.56,455461,0
+WEX.US,D,20100518,000000,33.01,33.33,32.75,33.01,417458,0
+WEX.US,D,20100519,000000,32.76,33.07,32.5,32.83,552911,0
+WEX.US,D,20100520,000000,32.12,32.59,31.44,32.12,524515,0
+WEX.US,D,20100521,000000,31.73,32.3,31.34,31.86,349432,0
+WEX.US,D,20100524,000000,31.74,31.94,31.23,31.53,234926,0
+WEX.US,D,20100525,000000,30.69,31.37,30.11,30.89,520100,0
+WEX.US,D,20100526,000000,30.96,32.12,30.72,30.98,302229,0
+WEX.US,D,20100527,000000,31.75,31.75,31.14,31.72,279110,0
+WEX.US,D,20100528,000000,31.64,31.78,31.25,31.4,236880,0
+WEX.US,D,20100601,000000,31.19,31.48,30.76,30.76,318923,0
+WEX.US,D,20100602,000000,30.85,31.61,30.25,31.58,323524,0
+WEX.US,D,20100603,000000,31.43,32.2,31.43,32.06,134087,0
+WEX.US,D,20100604,000000,31.08,31.51,30.13,30.21,306556,0
+WEX.US,D,20100607,000000,30.4,30.42,29.58,29.66,273788,0
+WEX.US,D,20100608,000000,29.77,29.77,29.14,29.42,316896,0
+WEX.US,D,20100609,000000,29.58,30.09,29.29,29.6,457462,0
+WEX.US,D,20100610,000000,30.12,30.43,29.88,30.34,293398,0
+WEX.US,D,20100611,000000,29.9,31.11,29.88,31.11,172787,0
+WEX.US,D,20100614,000000,31.47,31.64,31.03,31.21,172501,0
+WEX.US,D,20100615,000000,31.31,32.09,31.24,31.99,193214,0
+WEX.US,D,20100616,000000,31.86,32.64,31.73,32.34,128588,0
+WEX.US,D,20100617,000000,32.4,32.96,32.26,32.59,234539,0
+WEX.US,D,20100618,000000,32.52,32.52,31.62,31.8,384524,0
+WEX.US,D,20100621,000000,32.28,32.28,31,31.31,325992,0
+WEX.US,D,20100622,000000,31.44,31.97,30.97,31.01,269339,0
+WEX.US,D,20100623,000000,31.01,31.66,30.75,31.32,188334,0
+WEX.US,D,20100624,000000,31.13,31.59,30.9,31.05,238149,0
+WEX.US,D,20100625,000000,31.24,31.64,31.07,31.3,251974,0
+WEX.US,D,20100628,000000,31.42,31.7,31.09,31.12,202681,0
+WEX.US,D,20100629,000000,30.68,30.72,29.57,29.76,284937,0
+WEX.US,D,20100630,000000,29.81,30.09,29.46,29.7,417054,0
+WEX.US,D,20100701,000000,29.65,29.69,28.79,29.51,378044,0
+WEX.US,D,20100702,000000,29.67,29.69,29,29.18,190473,0
+WEX.US,D,20100706,000000,29.69,29.92,28.58,28.73,303937,0
+WEX.US,D,20100707,000000,28.92,30.09,28.82,30.09,397301,0
+WEX.US,D,20100708,000000,30.42,31.37,30.38,31.26,448575,0
+WEX.US,D,20100709,000000,31.19,32.08,31.13,32.08,236344,0
+WEX.US,D,20100712,000000,31.94,32.2,31.41,31.68,149258,0
+WEX.US,D,20100713,000000,32.14,32.76,31.83,32.68,208229,0
+WEX.US,D,20100714,000000,32.51,32.83,32.21,32.58,150593,0
+WEX.US,D,20100715,000000,32.58,32.68,32,32.47,151697,0
+WEX.US,D,20100716,000000,32.26,32.3,31.29,31.58,375525,0
+WEX.US,D,20100719,000000,31.61,31.88,31.04,31.64,122104,0
+WEX.US,D,20100720,000000,31.33,31.83,30.95,31.82,279352,0
+WEX.US,D,20100721,000000,31.96,31.96,31.15,31.2,145416,0
+WEX.US,D,20100722,000000,31.61,32.75,31.46,32.65,359143,0
+WEX.US,D,20100723,000000,32.59,34.32,32.47,34.29,345637,0
+WEX.US,D,20100726,000000,34.44,35.22,34.23,35.21,296042,0
+WEX.US,D,20100727,000000,35.56,35.56,32.88,33.32,634159,0
+WEX.US,D,20100728,000000,33.25,33.61,32.99,33.45,265539,0
+WEX.US,D,20100729,000000,33.82,34.02,32.68,33.27,212415,0
+WEX.US,D,20100730,000000,32.96,35.53,32.73,34.99,655599,0
+WEX.US,D,20100802,000000,35.75,36.2,33.48,36.1,433739,0
+WEX.US,D,20100803,000000,35.84,36.06,35.4,35.8,255455,0
+WEX.US,D,20100804,000000,35.84,36.09,35.57,35.81,337467,0
+WEX.US,D,20100805,000000,35.5,35.99,35.31,35.42,149303,0
+WEX.US,D,20100806,000000,35.04,35.49,34.31,35.44,149480,0
+WEX.US,D,20100809,000000,35.63,36.31,35.56,36.29,183971,0
+WEX.US,D,20100810,000000,35.79,36,34.78,34.95,307423,0
+WEX.US,D,20100811,000000,34,34.12,32.8,33.19,392333,0
+WEX.US,D,20100812,000000,32.3,32.87,32.28,32.75,331932,0
+WEX.US,D,20100813,000000,32.54,32.69,32.09,32.51,275510,0
+WEX.US,D,20100816,000000,32.26,32.91,32.04,32.38,172868,0
+WEX.US,D,20100817,000000,32.81,33.62,32.56,33.33,119614,0
+WEX.US,D,20100818,000000,33.33,33.89,32.88,33.77,202598,0
+WEX.US,D,20100819,000000,33.54,33.55,32.73,32.77,203437,0
+WEX.US,D,20100820,000000,32.54,32.92,32.17,32.87,137338,0
+WEX.US,D,20100823,000000,32.99,33.11,32.02,32.2,161129,0
+WEX.US,D,20100824,000000,31.79,32.04,31.09,31.66,280819,0
+WEX.US,D,20100825,000000,31.35,32.44,31.35,32.35,156787,0
+WEX.US,D,20100826,000000,32.38,33.23,32.38,32.5,190661,0
+WEX.US,D,20100827,000000,32.76,32.98,31.97,32.93,170199,0
+WEX.US,D,20100830,000000,32.76,33.03,32.54,32.54,174289,0
+WEX.US,D,20100831,000000,32.36,32.53,31.58,32.11,398533,0
+WEX.US,D,20100901,000000,32.5,33.31,31.95,33.2,358045,0
+WEX.US,D,20100902,000000,33.25,33.64,32.85,33.56,261763,0
+WEX.US,D,20100903,000000,33.99,34.18,33.72,34.01,118693,0
+WEX.US,D,20100907,000000,33.84,33.84,32.85,32.91,182626,0
+WEX.US,D,20100908,000000,33.03,33.15,32.69,32.91,114470,0
+WEX.US,D,20100909,000000,33.38,33.61,32.85,33.03,197223,0
+WEX.US,D,20100910,000000,33.04,33.14,32.55,32.82,209102,0
+WEX.US,D,20100913,000000,33.16,33.84,32.91,33.64,174055,0
+WEX.US,D,20100914,000000,33.61,33.92,33.37,33.59,96039,0
+WEX.US,D,20100915,000000,33.39,34.2,33.15,33.82,299686,0
+WEX.US,D,20100916,000000,33.67,33.7,32.66,33.33,199929,0
+WEX.US,D,20100917,000000,33.5,33.69,32.94,33.4,253113,0
+WEX.US,D,20100920,000000,33.47,34.14,33.25,34.08,258821,0
+WEX.US,D,20100921,000000,34.15,34.67,33.89,34.25,156319,0
+WEX.US,D,20100922,000000,34.05,34.45,33.72,34.29,170729,0
+WEX.US,D,20100923,000000,33.95,34.46,33.65,33.96,165905,0
+WEX.US,D,20100924,000000,34.42,35.33,34.24,35.33,113891,0
+WEX.US,D,20100927,000000,35.31,35.31,34.68,35.02,104166,0
+WEX.US,D,20100928,000000,35.21,36.13,34.37,36,254043,0
+WEX.US,D,20100929,000000,35.72,35.99,35.52,35.82,150122,0
+WEX.US,D,20100930,000000,36.14,36.58,35.39,35.71,166490,0
+WEX.US,D,20101001,000000,35.85,35.99,35.52,35.9,149430,0
+WEX.US,D,20101004,000000,35.69,36.2,35.41,35.87,175707,0
+WEX.US,D,20101005,000000,36.36,36.39,36.02,36.39,203537,0
+WEX.US,D,20101006,000000,36.2,36.58,36.03,36.3,137920,0
+WEX.US,D,20101007,000000,36.56,36.57,35.86,36,123286,0
+WEX.US,D,20101008,000000,35.91,36.51,35.5,36.36,127344,0
+WEX.US,D,20101011,000000,36.35,37.04,36.26,36.79,134066,0
+WEX.US,D,20101012,000000,36.57,36.83,36.14,36.73,144970,0
+WEX.US,D,20101013,000000,36.94,37.73,36.72,37.58,178259,0
+WEX.US,D,20101014,000000,37.62,37.99,37.5,37.95,126993,0
+WEX.US,D,20101015,000000,38.2,38.48,37.87,37.94,252390,0
+WEX.US,D,20101018,000000,37.97,38.25,37.75,38.21,85405,0
+WEX.US,D,20101019,000000,37.63,38.65,37.45,37.78,307282,0
+WEX.US,D,20101020,000000,37.92,38.24,37.83,37.89,147825,0
+WEX.US,D,20101021,000000,38.19,38.79,37.36,37.85,148198,0
+WEX.US,D,20101022,000000,38.04,38.33,37.87,38.11,137236,0
+WEX.US,D,20101025,000000,38.37,38.8,38.11,38.34,299252,0
+WEX.US,D,20101026,000000,38.05,38.72,37.93,38.3,102935,0
+WEX.US,D,20101027,000000,37.97,38.16,37.2,37.49,133935,0
+WEX.US,D,20101028,000000,37.74,37.92,37.04,37.32,81965,0
+WEX.US,D,20101029,000000,37.07,37.86,37.07,37.71,135223,0
+WEX.US,D,20101101,000000,37.53,38.33,36.92,37.23,153656,0
+WEX.US,D,20101102,000000,37.63,38.26,37.15,38.26,200371,0
+WEX.US,D,20101103,000000,38.36,38.9,38.23,38.59,232413,0
+WEX.US,D,20101104,000000,40.86,45.99,40.86,44.89,921994,0
+WEX.US,D,20101105,000000,45.67,46.5,44.33,45.31,395064,0
+WEX.US,D,20101108,000000,45.02,45.48,44.63,44.87,214010,0
+WEX.US,D,20101109,000000,45,45.18,43.9,44.15,281618,0
+WEX.US,D,20101110,000000,44.28,44.56,43.84,44.54,293305,0
+WEX.US,D,20101111,000000,43.96,44.62,43.58,44.26,120349,0
+WEX.US,D,20101112,000000,43.75,44.26,43.3,43.39,149285,0
+WEX.US,D,20101115,000000,42.82,43.92,41.7,43.44,273197,0
+WEX.US,D,20101116,000000,43.07,43.39,42.57,43.12,194662,0
+WEX.US,D,20101117,000000,43.16,43.41,42.79,43.17,115030,0
+WEX.US,D,20101118,000000,43.7,43.97,43.33,43.75,121745,0
+WEX.US,D,20101119,000000,43.49,44.5,43.38,43.4,200606,0
+WEX.US,D,20101122,000000,43.2,43.45,42.6,43.21,224380,0
+WEX.US,D,20101123,000000,42.71,42.96,42.4,42.92,116828,0
+WEX.US,D,20101124,000000,43.28,43.5,42.91,43.16,213993,0
+WEX.US,D,20101126,000000,42.77,43.55,42.77,43.39,70225,0
+WEX.US,D,20101129,000000,43.06,43.41,42.04,43.17,153272,0
+WEX.US,D,20101130,000000,42.52,43.32,41.86,43.07,347831,0
+WEX.US,D,20101201,000000,43.86,44.36,43.71,44.27,177153,0
+WEX.US,D,20101202,000000,44.25,44.9,43.93,44.73,165747,0
+WEX.US,D,20101203,000000,44.48,44.83,44.22,44.52,158652,0
+WEX.US,D,20101206,000000,44.32,44.76,44.09,44.2,429272,0
+WEX.US,D,20101207,000000,44.54,44.66,44.01,44.2,446202,0
+WEX.US,D,20101208,000000,44.22,44.78,44.02,44.37,177139,0
+WEX.US,D,20101209,000000,44.79,45.12,44.01,44.91,191121,0
+WEX.US,D,20101210,000000,44.99,45.76,44.57,45.59,176026,0
+WEX.US,D,20101213,000000,45.65,45.66,44.81,44.86,148183,0
+WEX.US,D,20101214,000000,45.11,45.18,44.88,44.96,138839,0
+WEX.US,D,20101215,000000,46.37,46.97,44.8,46.11,286962,0
+WEX.US,D,20101216,000000,46.08,46.23,45.5,45.7,163655,0
+WEX.US,D,20101217,000000,45.59,45.71,45.13,45.62,230058,0
+WEX.US,D,20101220,000000,45.62,45.65,44.68,45.08,166083,0
+WEX.US,D,20101221,000000,45.25,46.27,45.19,46.27,197314,0
+WEX.US,D,20101222,000000,46.15,46.66,45.83,46.01,140378,0
+WEX.US,D,20101223,000000,46.01,46.45,45.68,46.39,113477,0
+WEX.US,D,20101227,000000,46.07,46.34,46,46.31,100269,0
+WEX.US,D,20101228,000000,46.34,46.37,45.9,46.06,79013,0
+WEX.US,D,20101229,000000,46.13,46.42,46.08,46.13,51051,0
+WEX.US,D,20101230,000000,45.97,46.58,45.94,46.25,47517,0
+WEX.US,D,20101231,000000,46.05,46.23,45.92,46,132402,0
+WEX.US,D,20110103,000000,46.18,47.21,46.03,46.91,192533,0
+WEX.US,D,20110104,000000,47.03,47.22,45.59,46.47,200799,0
+WEX.US,D,20110105,000000,46.36,47.58,45.78,47.52,201004,0
+WEX.US,D,20110106,000000,47.38,48.69,47.27,48.29,282977,0
+WEX.US,D,20110107,000000,48.27,48.81,46.57,46.99,206874,0
+WEX.US,D,20110110,000000,46.62,47.27,46.23,47.07,166253,0
+WEX.US,D,20110111,000000,47.41,49.1,47.3,48.22,240188,0
+WEX.US,D,20110112,000000,48.61,49.02,48.15,48.96,118514,0
+WEX.US,D,20110113,000000,48.87,48.93,47.75,48,87048,0
+WEX.US,D,20110114,000000,48,48.65,47.83,48.28,108592,0
+WEX.US,D,20110118,000000,47.89,48.45,47.6,48.39,102903,0
+WEX.US,D,20110119,000000,48.58,48.58,46.57,46.76,120885,0
+WEX.US,D,20110120,000000,46.47,46.78,45.54,46.39,169121,0
+WEX.US,D,20110121,000000,46.39,46.94,45.57,45.62,106259,0
+WEX.US,D,20110124,000000,45.75,46.66,45.5,46.16,154294,0
+WEX.US,D,20110125,000000,45.79,46.83,45.27,46.77,203952,0
+WEX.US,D,20110126,000000,46.98,48.01,46.69,47.83,153690,0
+WEX.US,D,20110127,000000,47.71,47.71,46.76,46.89,124576,0
+WEX.US,D,20110128,000000,47.16,47.16,45.36,45.8,150558,0
+WEX.US,D,20110131,000000,45.96,47.4,45.75,47.32,222438,0
+WEX.US,D,20110201,000000,47.76,48.85,47.29,48.48,148244,0
+WEX.US,D,20110202,000000,48.36,49,48.25,48.8,109946,0
+WEX.US,D,20110203,000000,48.68,48.68,47.86,48.02,112429,0
+WEX.US,D,20110204,000000,48.28,48.46,47.77,48.4,91155,0
+WEX.US,D,20110207,000000,48.41,49.73,48.31,49.23,114783,0
+WEX.US,D,20110208,000000,49.08,50.05,48.74,50,173561,0
+WEX.US,D,20110209,000000,49.87,50.04,49.64,50.04,188104,0
+WEX.US,D,20110210,000000,49.75,52.24,49.75,52.23,290380,0
+WEX.US,D,20110211,000000,51.69,52.87,51.3,52.64,175859,0
+WEX.US,D,20110214,000000,51.98,53.13,51.96,53.1,190405,0
+WEX.US,D,20110215,000000,52.57,53.02,52.12,52.31,222023,0
+WEX.US,D,20110216,000000,52.64,52.95,52.26,52.82,127644,0
+WEX.US,D,20110218,000000,53.92,54.05,52.99,53.45,125295,0
+WEX.US,D,20110222,000000,52.75,52.75,50.83,50.95,216748,0
+WEX.US,D,20110223,000000,50.63,50.93,49.2,49.4,180078,0
+WEX.US,D,20110224,000000,49.41,50.04,49.16,49.88,223483,0
+WEX.US,D,20110225,000000,50.14,51.19,50.1,51,288452,0
+WEX.US,D,20110228,000000,51.31,51.61,50.44,51,204437,0
+WEX.US,D,20110301,000000,51.1,51.51,49.55,49.78,181129,0
+WEX.US,D,20110302,000000,49.78,51.1,49.51,50.99,192963,0
+WEX.US,D,20110303,000000,51.69,52.09,51.22,51.46,196730,0
+WEX.US,D,20110304,000000,51.58,52.16,50.99,52.15,174042,0
+WEX.US,D,20110307,000000,51.26,52.15,50.13,50.79,235055,0
+WEX.US,D,20110308,000000,50.65,52.71,50.43,52.16,135413,0
+WEX.US,D,20110309,000000,52.16,53.05,51.76,52.72,191938,0
+WEX.US,D,20110310,000000,51.73,52.46,51.01,51.41,314998,0
+WEX.US,D,20110311,000000,51.09,51.59,50.53,51.19,145511,0
+WEX.US,D,20110314,000000,50.48,51.21,49.9,50.56,113592,0
+WEX.US,D,20110315,000000,49,50.43,49,50.06,155153,0
+WEX.US,D,20110316,000000,49.83,50.16,48.84,48.99,201874,0
+WEX.US,D,20110317,000000,49.78,49.78,48.43,48.51,133052,0
+WEX.US,D,20110318,000000,48.87,49.74,48.86,49.02,239013,0
+WEX.US,D,20110321,000000,49.84,50.76,49.59,50.75,130265,0
+WEX.US,D,20110322,000000,50.56,50.83,47.44,49.06,438207,0
+WEX.US,D,20110323,000000,48.87,50.73,48.6,50.46,316251,0
+WEX.US,D,20110324,000000,50.82,50.98,50.2,50.57,208638,0
+WEX.US,D,20110325,000000,50.7,51.5,50.41,50.9,140072,0
+WEX.US,D,20110328,000000,51,51.63,50.7,51.17,446472,0
+WEX.US,D,20110329,000000,50.95,51.14,50.52,51,139007,0
+WEX.US,D,20110330,000000,51.18,52.36,51.08,52.28,182694,0
+WEX.US,D,20110331,000000,52.36,52.36,51.65,51.84,145418,0
+WEX.US,D,20110401,000000,52,53.13,51.44,53.08,221001,0
+WEX.US,D,20110404,000000,53.3,54.21,53,53.08,228356,0
+WEX.US,D,20110405,000000,52.99,54.08,52.61,53.8,197352,0
+WEX.US,D,20110406,000000,54.56,54.57,52.79,53.54,134346,0
+WEX.US,D,20110407,000000,53.7,54.07,52.99,53.15,128780,0
+WEX.US,D,20110408,000000,53.6,53.6,51.65,51.93,158720,0
+WEX.US,D,20110411,000000,52,52.24,51.33,51.66,144623,0
+WEX.US,D,20110412,000000,51.23,51.65,50.92,51.05,143920,0
+WEX.US,D,20110413,000000,51.46,51.71,50.97,51.47,134787,0
+WEX.US,D,20110414,000000,51.01,51.51,50.6,51.47,117151,0
+WEX.US,D,20110415,000000,51.42,52.2,51.15,51.92,143390,0
+WEX.US,D,20110418,000000,51.03,51.03,50,50.57,132486,0
+WEX.US,D,20110419,000000,50.82,50.82,50.01,50.59,146122,0
+WEX.US,D,20110420,000000,51.52,53.39,51.15,53.38,240756,0
+WEX.US,D,20110421,000000,53.84,54.45,53.3,54.42,220860,0
+WEX.US,D,20110425,000000,54.14,54.57,53.54,54.35,222388,0
+WEX.US,D,20110426,000000,54.41,54.85,53.97,54.72,229416,0
+WEX.US,D,20110427,000000,54.68,55.38,54.5,55.3,158869,0
+WEX.US,D,20110428,000000,55.06,56.07,54.92,55.86,291444,0
+WEX.US,D,20110429,000000,56.21,56.5,55.58,56.33,277903,0
+WEX.US,D,20110502,000000,56.47,56.52,55.36,55.9,226205,0
+WEX.US,D,20110503,000000,55.65,56.11,54.89,55.18,159179,0
+WEX.US,D,20110504,000000,55.65,56.4,52.02,55.2,275100,0
+WEX.US,D,20110505,000000,54.76,55.38,53.85,54.13,333993,0
+WEX.US,D,20110506,000000,54.94,55.02,54.04,54.19,188553,0
+WEX.US,D,20110509,000000,54.08,56.45,53.89,56.38,359113,0
+WEX.US,D,20110510,000000,56.84,57.13,56.32,57.05,212070,0
+WEX.US,D,20110511,000000,56.72,56.85,55.31,55.76,199088,0
+WEX.US,D,20110512,000000,55.53,56.37,54.82,56.29,104805,0
+WEX.US,D,20110513,000000,56.35,56.35,54.83,55.22,156355,0
+WEX.US,D,20110516,000000,54.85,54.85,53.64,53.64,212715,0
+WEX.US,D,20110517,000000,53.61,53.75,52.94,53.63,285542,0
+WEX.US,D,20110518,000000,53.54,54.69,53.38,54.27,314425,0
+WEX.US,D,20110519,000000,54.64,54.71,53.58,54.24,205078,0
+WEX.US,D,20110520,000000,53.72,54.23,53.09,53.32,326593,0
+WEX.US,D,20110523,000000,52.33,52.65,51.16,51.5,223408,0
+WEX.US,D,20110524,000000,51.73,52.1,50.94,51,174352,0
+WEX.US,D,20110525,000000,50.84,51.86,50.72,51.82,256450,0
+WEX.US,D,20110526,000000,51.49,52.54,51.43,52.5,177826,0
+WEX.US,D,20110527,000000,52.69,53.07,52.51,52.83,116706,0
+WEX.US,D,20110531,000000,53.35,53.96,53.1,53.96,259693,0
+WEX.US,D,20110601,000000,53.73,54.13,51.89,52,254830,0
+WEX.US,D,20110602,000000,52.04,52.23,51.34,51.64,144027,0
+WEX.US,D,20110603,000000,50.32,50.77,49.84,49.92,286947,0
+WEX.US,D,20110606,000000,49.89,50.27,49.66,49.73,244933,0
+WEX.US,D,20110607,000000,50.17,50.17,49.4,49.54,170229,0
+WEX.US,D,20110608,000000,49.27,50.33,48.15,48.83,363982,0
+WEX.US,D,20110609,000000,48.94,50.07,48.79,49.67,167105,0
+WEX.US,D,20110610,000000,49.31,49.58,48.18,48.43,187412,0
+WEX.US,D,20110613,000000,48.43,48.78,47.04,47.74,404232,0
+WEX.US,D,20110614,000000,48.32,49.26,48.11,48.92,434998,0
+WEX.US,D,20110615,000000,48.3,48.6,47.52,47.57,218944,0
+WEX.US,D,20110616,000000,47.6,48.12,47.04,47.65,136412,0
+WEX.US,D,20110617,000000,48.08,48.19,47.06,47.12,300640,0
+WEX.US,D,20110620,000000,47.14,47.87,47.03,47.59,168982,0
+WEX.US,D,20110621,000000,47.99,49.56,47.64,49.51,224677,0
+WEX.US,D,20110622,000000,49.15,50.04,48.67,49.39,233398,0
+WEX.US,D,20110623,000000,48.62,49.84,48.57,49.65,199040,0
+WEX.US,D,20110624,000000,49.78,50.03,48.76,48.97,159277,0
+WEX.US,D,20110627,000000,48.85,49.28,48.45,48.88,284031,0
+WEX.US,D,20110628,000000,49.14,50.41,48.74,50.36,131919,0
+WEX.US,D,20110629,000000,50.65,51.34,50.38,50.95,98999,0
+WEX.US,D,20110630,000000,51.13,52.18,51.04,52.07,218468,0
+WEX.US,D,20110701,000000,52.18,52.96,52.02,52.88,149202,0
+WEX.US,D,20110705,000000,52.88,53.52,52.62,53.28,125084,0
+WEX.US,D,20110706,000000,53.14,53.58,53.03,53.35,144955,0
+WEX.US,D,20110707,000000,53.98,54.77,53.8,54.22,174961,0
+WEX.US,D,20110708,000000,53.32,53.87,53.19,53.61,137240,0
+WEX.US,D,20110711,000000,52.44,53.43,52.15,52.87,195408,0
+WEX.US,D,20110712,000000,52.29,52.71,52,52.05,181938,0
+WEX.US,D,20110713,000000,52.45,53.44,52.41,52.68,161401,0
+WEX.US,D,20110714,000000,52.71,53.06,51.34,51.45,118646,0
+WEX.US,D,20110715,000000,51.66,52.39,51.17,51.58,149721,0
+WEX.US,D,20110718,000000,51.15,51.52,50.42,50.91,82411,0
+WEX.US,D,20110719,000000,51.45,52.45,51.35,52.19,144876,0
+WEX.US,D,20110720,000000,52.33,52.33,51.23,51.55,186850,0
+WEX.US,D,20110721,000000,51.93,52.71,51.54,51.84,158906,0
+WEX.US,D,20110722,000000,51.89,51.89,51.36,51.76,161827,0
+WEX.US,D,20110725,000000,50.94,51.68,50.57,51.14,189224,0
+WEX.US,D,20110726,000000,51.14,51.18,50.02,50.5,299677,0
+WEX.US,D,20110727,000000,50.16,50.16,48.9,49.05,203410,0
+WEX.US,D,20110728,000000,49.05,50.2,48.73,49.41,141384,0
+WEX.US,D,20110729,000000,48.73,49.73,48.15,49.2,151020,0
+WEX.US,D,20110801,000000,50.03,50.08,48.74,49.48,354653,0
+WEX.US,D,20110802,000000,49.1,49.97,46.25,46.52,934087,0
+WEX.US,D,20110803,000000,46.4,47.65,43.38,47.21,841810,0
+WEX.US,D,20110804,000000,46.99,47.96,45.32,45.33,676814,0
+WEX.US,D,20110805,000000,46.16,46.16,43.83,44.91,324000,0
+WEX.US,D,20110808,000000,43.53,45.04,40.16,40.18,461310,0
+WEX.US,D,20110809,000000,41.3,43.09,38.96,43.08,541791,0
+WEX.US,D,20110810,000000,41.57,43.16,40.63,40.71,438442,0
+WEX.US,D,20110811,000000,40.99,43.14,40.3,42.29,547931,0
+WEX.US,D,20110812,000000,42.71,43.38,41.93,43.23,539798,0
+WEX.US,D,20110815,000000,43.87,44.65,43.26,44.61,162730,0
+WEX.US,D,20110816,000000,43.79,44.06,43.16,43.5,261126,0
+WEX.US,D,20110817,000000,43.88,44.03,42.43,42.57,368067,0
+WEX.US,D,20110818,000000,40.95,41.1,39.72,40.1,398372,0
+WEX.US,D,20110819,000000,39.07,40.47,38.47,38.52,292292,0
+WEX.US,D,20110822,000000,39.83,39.83,37.8,38,258759,0
+WEX.US,D,20110823,000000,38.27,39.68,37.8,39.68,465868,0
+WEX.US,D,20110824,000000,39.65,40.56,39.3,40.09,340447,0
+WEX.US,D,20110825,000000,40.48,40.96,39.17,39.31,274429,0
+WEX.US,D,20110826,000000,38.97,39.91,38.19,39.56,484847,0
+WEX.US,D,20110829,000000,40.17,41.07,39.77,40.93,413073,0
+WEX.US,D,20110830,000000,40.65,42.14,40.57,41.89,416108,0
+WEX.US,D,20110831,000000,42.14,43.12,41.79,42.14,414371,0
+WEX.US,D,20110901,000000,42.32,43.19,42.04,42.3,425272,0
+WEX.US,D,20110902,000000,41.1,41.43,39.99,40.16,240814,0
+WEX.US,D,20110906,000000,38.65,39.33,38.18,39.28,229417,0
+WEX.US,D,20110907,000000,39.96,40.67,39.77,40.46,367185,0
+WEX.US,D,20110908,000000,40.14,40.93,39.47,39.71,163508,0
+WEX.US,D,20110909,000000,39.5,39.56,37.98,38.31,233010,0
+WEX.US,D,20110912,000000,37.62,38.48,37.34,38.42,148061,0
+WEX.US,D,20110913,000000,38.59,39.68,38.42,39.56,264619,0
+WEX.US,D,20110914,000000,39.89,41.18,38.62,40.64,346906,0
+WEX.US,D,20110915,000000,41.16,42.1,40.69,42.1,347724,0
+WEX.US,D,20110916,000000,42.38,43,41.49,42.4,395487,0
+WEX.US,D,20110919,000000,41.42,41.86,40.42,41.2,210459,0
+WEX.US,D,20110920,000000,41.3,42.16,40.58,40.64,221281,0
+WEX.US,D,20110921,000000,40.65,41.04,39.01,39.05,239701,0
+WEX.US,D,20110922,000000,37.68,38.32,36.96,37.43,527671,0
+WEX.US,D,20110923,000000,37.44,38.5,36.79,38.48,452581,0
+WEX.US,D,20110926,000000,38.93,39.13,37.71,39.03,171983,0
+WEX.US,D,20110927,000000,40.03,40.95,39.46,39.73,294004,0
+WEX.US,D,20110928,000000,39.82,39.94,38.28,38.28,243398,0
+WEX.US,D,20110929,000000,39.26,39.62,37.58,38.76,154210,0
+WEX.US,D,20110930,000000,38,38.9,37.86,38.04,273802,0
+WEX.US,D,20111003,000000,37.71,38.08,36.36,36.36,357028,0
+WEX.US,D,20111004,000000,35.88,39.5,35.74,39.49,435925,0
+WEX.US,D,20111005,000000,39.69,41.1,39.07,40.45,348448,0
+WEX.US,D,20111006,000000,40.26,41.11,40.12,41.09,286374,0
+WEX.US,D,20111007,000000,41.16,41.83,40.37,40.84,257680,0
+WEX.US,D,20111010,000000,41.54,42.69,41.54,42.66,166021,0
+WEX.US,D,20111011,000000,42.45,43.6,42.24,43.5,240539,0
+WEX.US,D,20111012,000000,43.83,44.91,43.64,44.56,230591,0
+WEX.US,D,20111013,000000,44.13,44.36,43.43,44.16,149354,0
+WEX.US,D,20111014,000000,44.79,44.92,43.95,44.77,164312,0
+WEX.US,D,20111017,000000,44.34,44.34,42.5,42.66,219326,0
+WEX.US,D,20111018,000000,42.97,45.74,42.29,45.37,352295,0
+WEX.US,D,20111019,000000,45,45,43.14,43.24,328622,0
+WEX.US,D,20111020,000000,43.24,43.69,42.03,42.79,261301,0
+WEX.US,D,20111021,000000,43.64,44.15,43.14,44.15,258605,0
+WEX.US,D,20111024,000000,44.19,46.23,44.05,46.01,185317,0
+WEX.US,D,20111025,000000,45.53,45.54,43.79,43.91,151801,0
+WEX.US,D,20111026,000000,44.74,45.18,43.19,44.97,249063,0
+WEX.US,D,20111027,000000,47.53,48.63,46.76,48.47,336711,0
+WEX.US,D,20111028,000000,48.46,49.1,47.72,48.49,217573,0
+WEX.US,D,20111031,000000,47.55,48.08,46.86,46.88,143482,0
+WEX.US,D,20111101,000000,44.31,45.97,44.11,44.72,237656,0
+WEX.US,D,20111102,000000,45.8,50.42,45.8,50.06,545665,0
+WEX.US,D,20111103,000000,50.5,51.04,49.56,50.85,345228,0
+WEX.US,D,20111104,000000,50.25,50.36,49.5,49.96,186837,0
+WEX.US,D,20111107,000000,49.71,50.24,48.8,50.07,178654,0
+WEX.US,D,20111108,000000,50.5,51.02,49.3,50.88,196281,0
+WEX.US,D,20111109,000000,49.24,49.7,48.41,48.66,319545,0
+WEX.US,D,20111110,000000,49.46,49.56,48.49,49.28,257980,0
+WEX.US,D,20111111,000000,50.04,51.02,49.77,50.86,117092,0
+WEX.US,D,20111114,000000,50.43,50.43,49.42,49.67,143342,0
+WEX.US,D,20111115,000000,49.35,50.99,49.27,50.91,187405,0
+WEX.US,D,20111116,000000,50.71,50.92,49.36,49.75,154511,0
+WEX.US,D,20111117,000000,49.53,50.02,48.56,49.03,195458,0
+WEX.US,D,20111118,000000,49.2,49.65,48.96,49.39,128244,0
+WEX.US,D,20111121,000000,48.33,48.72,47.66,48.15,220277,0
+WEX.US,D,20111122,000000,48.13,48.91,47.57,48.36,135708,0
+WEX.US,D,20111123,000000,47.86,48.24,46.86,47.29,183260,0
+WEX.US,D,20111125,000000,46.75,47.6,46.31,46.31,89803,0
+WEX.US,D,20111128,000000,48.16,49.51,48.03,49.26,236303,0
+WEX.US,D,20111129,000000,49.27,49.66,48.62,49.34,138695,0
+WEX.US,D,20111130,000000,51.39,52.48,50.81,52.48,357703,0
+WEX.US,D,20111201,000000,52.33,53.3,52.19,52.21,191881,0
+WEX.US,D,20111202,000000,52.98,53.05,52.18,52.65,178476,0
+WEX.US,D,20111205,000000,53.36,54.51,52.98,53.27,319652,0
+WEX.US,D,20111206,000000,53.42,53.54,52.64,53.03,214492,0
+WEX.US,D,20111207,000000,52.48,53.38,51.61,53.15,139140,0
+WEX.US,D,20111208,000000,52.49,53,51.82,52.03,175393,0
+WEX.US,D,20111209,000000,52.09,54.38,51.56,54,192482,0
+WEX.US,D,20111212,000000,53.2,53.78,52.61,53.75,217716,0
+WEX.US,D,20111213,000000,54.35,55.03,53.72,54.1,347864,0
+WEX.US,D,20111214,000000,53.46,53.77,52.96,53.55,542340,0
+WEX.US,D,20111215,000000,54.03,54.03,52.31,52.49,563295,0
+WEX.US,D,20111216,000000,51.83,53.83,51.83,52.66,566079,0
+WEX.US,D,20111219,000000,53.11,53.31,51.61,51.74,172747,0
+WEX.US,D,20111220,000000,52.87,54.19,52.87,54.11,277158,0
+WEX.US,D,20111221,000000,53.97,54.26,52.46,53.6,159626,0
+WEX.US,D,20111222,000000,53.59,54.84,53.59,54.65,147381,0
+WEX.US,D,20111223,000000,54.55,55.47,54.3,55.33,105430,0
+WEX.US,D,20111227,000000,55.04,56.3,54.6,56.2,154516,0
+WEX.US,D,20111228,000000,56.02,56.23,54.25,54.46,173793,0
+WEX.US,D,20111229,000000,54.49,55.62,54.49,54.76,130857,0
+WEX.US,D,20111230,000000,54.48,54.66,54.02,54.28,236638,0
+WEX.US,D,20120103,000000,55.69,55.95,54.21,54.5,246215,0
+WEX.US,D,20120104,000000,54.28,54.5,53.68,54.08,195329,0
+WEX.US,D,20120105,000000,53.8,54.51,53.02,54.48,137382,0
+WEX.US,D,20120106,000000,54.38,54.38,51.59,53.49,644708,0
+WEX.US,D,20120109,000000,53.91,54.57,53.32,54.54,239358,0
+WEX.US,D,20120110,000000,55.31,55.61,54.87,55.22,138372,0
+WEX.US,D,20120111,000000,54.76,55.84,54.76,55.61,168819,0
+WEX.US,D,20120112,000000,55.66,56.07,54.29,55.1,310205,0
+WEX.US,D,20120113,000000,54.52,55.08,54.06,54.23,123517,0
+WEX.US,D,20120117,000000,54.48,55.06,54.2,54.31,138776,0
+WEX.US,D,20120118,000000,54.27,56.39,54.02,56.39,186199,0
+WEX.US,D,20120119,000000,56.53,56.92,56.16,56.18,90582,0
+WEX.US,D,20120120,000000,56.17,56.58,55.17,55.5,174553,0
+WEX.US,D,20120123,000000,55.35,55.62,54.56,55.24,94091,0
+WEX.US,D,20120124,000000,54.98,56.35,54.76,56.08,208791,0
+WEX.US,D,20120125,000000,55.88,56.42,55.35,56.28,96044,0
+WEX.US,D,20120126,000000,56.59,56.8,56.23,56.48,179232,0
+WEX.US,D,20120127,000000,56.11,57.02,55.96,56.83,130134,0
+WEX.US,D,20120130,000000,56.35,56.35,54.51,54.72,229483,0
+WEX.US,D,20120131,000000,55.2,55.2,54.54,54.72,174316,0
+WEX.US,D,20120201,000000,55.24,56.41,55.24,56.31,247530,0
+WEX.US,D,20120202,000000,56.46,57.53,56.24,56.79,122348,0
+WEX.US,D,20120203,000000,57.92,58.87,57.57,58.2,177973,0
+WEX.US,D,20120206,000000,58.02,59.02,57.45,58.93,232312,0
+WEX.US,D,20120207,000000,58.96,59.21,58.38,59.17,276561,0
+WEX.US,D,20120208,000000,59.09,62.13,56.31,61.89,475247,0
+WEX.US,D,20120209,000000,60.82,62.16,60.6,61.45,443317,0
+WEX.US,D,20120210,000000,60.55,60.97,60.18,60.65,205901,0
+WEX.US,D,20120213,000000,61.37,61.54,60.45,61.54,184975,0
+WEX.US,D,20120214,000000,61.21,61.74,60.81,61.42,113729,0
+WEX.US,D,20120215,000000,61.84,61.84,60.48,60.77,131875,0
+WEX.US,D,20120216,000000,60.74,61.79,60.74,61.61,216210,0
+WEX.US,D,20120217,000000,61.64,61.97,61.39,61.6,181782,0
+WEX.US,D,20120221,000000,61.62,61.78,60.58,61.35,132324,0
+WEX.US,D,20120222,000000,61.24,62.18,61.16,61.32,115808,0
+WEX.US,D,20120223,000000,61.35,63.62,61.26,63.48,214679,0
+WEX.US,D,20120224,000000,63.44,63.82,62.92,63.63,165498,0
+WEX.US,D,20120227,000000,63,63.9,62.03,63.19,117685,0
+WEX.US,D,20120228,000000,63.27,63.96,62.73,63.35,129320,0
+WEX.US,D,20120229,000000,63.49,63.75,61.88,61.88,184546,0
+WEX.US,D,20120301,000000,62.25,63.14,61.67,61.75,292162,0
+WEX.US,D,20120302,000000,61.63,61.84,59.76,59.92,312140,0
+WEX.US,D,20120305,000000,58.5,60.97,58.19,60.86,414943,0
+WEX.US,D,20120306,000000,60.09,61.36,59.74,60.33,148734,0
+WEX.US,D,20120307,000000,60.64,60.73,59.96,60.36,98828,0
+WEX.US,D,20120308,000000,60.96,62.02,60.59,61.93,130767,0
+WEX.US,D,20120309,000000,62.19,63.42,61.86,62.27,169696,0
+WEX.US,D,20120312,000000,61.95,62.8,61.93,62.75,155424,0
+WEX.US,D,20120313,000000,62.96,64.36,62.65,64.33,233243,0
+WEX.US,D,20120314,000000,63.74,64.24,63.13,63.62,215415,0
+WEX.US,D,20120315,000000,62.2,64.81,62.01,64.1,209927,0
+WEX.US,D,20120316,000000,64.12,64.43,63.7,64.4,295151,0
+WEX.US,D,20120319,000000,64.11,64.71,63.54,64.08,184011,0
+WEX.US,D,20120320,000000,63.5,63.62,62.61,63.19,144084,0
+WEX.US,D,20120321,000000,63.67,65.64,63.36,64.58,451531,0
+WEX.US,D,20120322,000000,63.96,65.11,63.76,64.96,288370,0
+WEX.US,D,20120323,000000,64.59,65.58,64.06,65.43,220561,0
+WEX.US,D,20120326,000000,65.94,66.23,64.2,64.2,5288215,0
+WEX.US,D,20120327,000000,64.59,65.27,64.53,64.83,664388,0
+WEX.US,D,20120328,000000,64.8,64.95,63.93,64.34,392168,0
+WEX.US,D,20120329,000000,63.87,65.17,63.56,64.86,282456,0
+WEX.US,D,20120330,000000,65.41,65.7,64.58,64.73,316216,0
+WEX.US,D,20120402,000000,64.43,65.29,64.21,65.17,299253,0
+WEX.US,D,20120403,000000,65.07,65.54,64.9,65.51,332256,0
+WEX.US,D,20120404,000000,64.85,64.93,63.96,64.35,279201,0
+WEX.US,D,20120405,000000,64.18,64.74,63.96,64.54,94960,0
+WEX.US,D,20120409,000000,62.69,64.44,62.69,64.05,239350,0
+WEX.US,D,20120410,000000,63.93,63.93,62.24,62.36,399783,0
+WEX.US,D,20120411,000000,62.9,63.96,62.53,63.85,242148,0
+WEX.US,D,20120412,000000,63.81,64.93,63.81,64.33,209372,0
+WEX.US,D,20120413,000000,63.96,64.03,63.05,63.14,290268,0
+WEX.US,D,20120416,000000,63.45,63.73,62.62,63.15,208657,0
+WEX.US,D,20120417,000000,63.57,65.06,63.49,64.46,178298,0
+WEX.US,D,20120418,000000,64.02,64.23,63.45,63.68,277703,0
+WEX.US,D,20120419,000000,63.74,64.34,62.3,62.52,268005,0
+WEX.US,D,20120420,000000,62.78,63.16,62.27,62.55,251357,0
+WEX.US,D,20120423,000000,61.62,61.9,60.49,61.54,332509,0
+WEX.US,D,20120424,000000,61.57,62.5,61.28,61.88,131391,0
+WEX.US,D,20120425,000000,62.65,64.16,62.65,63.73,296564,0
+WEX.US,D,20120426,000000,63.71,64.84,63.71,64.64,239172,0
+WEX.US,D,20120427,000000,64.88,65.68,64.27,65.08,208494,0
+WEX.US,D,20120430,000000,65.2,65.43,63.52,63.82,208208,0
+WEX.US,D,20120501,000000,63.53,65.35,63.27,63.98,303139,0
+WEX.US,D,20120502,000000,62.64,62.8,59.29,60.29,760744,0
+WEX.US,D,20120503,000000,59.93,59.97,58,58.81,480021,0
+WEX.US,D,20120504,000000,58.5,59.11,57.55,57.71,385931,0
+WEX.US,D,20120507,000000,57.42,57.67,57.06,57.35,192360,0
+WEX.US,D,20120508,000000,57,57.06,55.76,56.85,249418,0
+WEX.US,D,20120509,000000,56.04,56.94,55.84,56.54,261750,0
+WEX.US,D,20120510,000000,57.01,57.15,55.86,56.69,193008,0
+WEX.US,D,20120511,000000,56.15,57.52,55.91,57.18,245383,0
+WEX.US,D,20120514,000000,56.36,56.8,55.51,56.34,196118,0
+WEX.US,D,20120515,000000,56.24,57.24,55.74,56.85,289215,0
+WEX.US,D,20120516,000000,57.1,57.5,56.26,56.37,205996,0
+WEX.US,D,20120517,000000,56.19,56.19,54.97,55.34,353963,0
+WEX.US,D,20120518,000000,55.34,55.44,53.46,53.63,350894,0
+WEX.US,D,20120521,000000,53.73,55.43,53.32,55.42,180365,0
+WEX.US,D,20120522,000000,55.42,56.7,55.41,56.2,328592,0
+WEX.US,D,20120523,000000,55.91,57.37,55.48,57.15,412529,0
+WEX.US,D,20120524,000000,56.72,57.51,56.42,57.51,283172,0
+WEX.US,D,20120525,000000,57.46,57.61,56.82,57.17,276611,0
+WEX.US,D,20120529,000000,57.67,57.75,56.44,57.41,226596,0
+WEX.US,D,20120530,000000,56.81,56.81,56.12,56.15,181163,0
+WEX.US,D,20120531,000000,56.23,56.35,55.1,56.06,217035,0
+WEX.US,D,20120601,000000,54.9,55.15,53.23,53.29,323588,0
+WEX.US,D,20120604,000000,53.63,54.78,53.14,54.6,430208,0
+WEX.US,D,20120605,000000,54.52,55.17,53.68,54.98,216219,0
+WEX.US,D,20120606,000000,55.63,57.1,55.63,57.08,172735,0
+WEX.US,D,20120607,000000,57.84,58.34,56.91,56.92,265736,0
+WEX.US,D,20120608,000000,56.59,57.98,56.49,57.66,220682,0
+WEX.US,D,20120611,000000,58.13,58.35,56.1,56.17,201471,0
+WEX.US,D,20120612,000000,56.55,57.09,55.81,57.06,178239,0
+WEX.US,D,20120613,000000,56.86,57.52,56.39,56.75,265818,0
+WEX.US,D,20120614,000000,56.96,57.17,56.21,56.96,179572,0
+WEX.US,D,20120615,000000,57,57.23,56.52,56.97,345673,0
+WEX.US,D,20120618,000000,56.67,58.67,56.45,58.62,423142,0
+WEX.US,D,20120619,000000,59,62.57,58.99,61.92,906678,0
+WEX.US,D,20120620,000000,61.92,62.27,61.08,62.05,243740,0
+WEX.US,D,20120621,000000,60.88,61.16,59.29,59.79,642312,0
+WEX.US,D,20120622,000000,59.86,59.86,57.43,57.88,962753,0
+WEX.US,D,20120625,000000,56.8,57.09,56.28,56.65,469455,0
+WEX.US,D,20120626,000000,56.66,58.55,56.52,58.38,403556,0
+WEX.US,D,20120627,000000,57.92,59.26,57.92,59.08,325802,0
+WEX.US,D,20120628,000000,58.09,59.82,57.98,59.66,533686,0
+WEX.US,D,20120629,000000,60.89,61.88,60.25,61.72,489097,0
+WEX.US,D,20120702,000000,61.72,62.56,60.8,62.53,285527,0
+WEX.US,D,20120703,000000,62.45,63.57,62.28,63.56,121728,0
+WEX.US,D,20120705,000000,63.51,63.92,63.04,63.42,216598,0
+WEX.US,D,20120706,000000,62.73,62.82,61.78,62.1,137145,0
+WEX.US,D,20120709,000000,62.04,62.7,61.72,62.36,163297,0
+WEX.US,D,20120710,000000,62.9,63.24,61.03,61.19,188143,0
+WEX.US,D,20120711,000000,61.38,62.12,61,61.71,139483,0
+WEX.US,D,20120712,000000,61.46,62.62,60.47,62.23,225508,0
+WEX.US,D,20120713,000000,62.6,63.97,62.15,63.61,189308,0
+WEX.US,D,20120716,000000,63.23,63.83,63.2,63.74,246400,0
+WEX.US,D,20120717,000000,64.01,64.37,62.64,63.96,324589,0
+WEX.US,D,20120718,000000,63.87,64.9,63.79,64.46,255465,0
+WEX.US,D,20120719,000000,64.86,65.55,64.83,65.33,295309,0
+WEX.US,D,20120720,000000,64.7,65.38,64.52,65,332754,0
+WEX.US,D,20120723,000000,63.72,64.45,63.21,64.1,189523,0
+WEX.US,D,20120724,000000,64.35,64.4,62.32,62.65,183734,0
+WEX.US,D,20120725,000000,63.03,65.08,62.94,64.53,444090,0
+WEX.US,D,20120726,000000,65.67,66,63.89,64.4,262680,0
+WEX.US,D,20120727,000000,64.8,67.09,64.52,66.64,349132,0
+WEX.US,D,20120730,000000,66.99,67.99,66.55,66.85,164286,0
+WEX.US,D,20120731,000000,66.61,67.02,63.97,64.38,560965,0
+WEX.US,D,20120801,000000,63.85,63.98,59.58,60.03,1006878,0
+WEX.US,D,20120802,000000,58.86,60.34,58.58,60.2,525068,0
+WEX.US,D,20120803,000000,61.34,62.76,60.79,62.52,300152,0
+WEX.US,D,20120806,000000,62.43,63.61,61.51,61.95,257312,0
+WEX.US,D,20120807,000000,62.4,63.45,62.17,63.23,214429,0
+WEX.US,D,20120808,000000,63.06,63.68,63,63.6,319530,0
+WEX.US,D,20120809,000000,63.73,64.08,63.29,63.87,168099,0
+WEX.US,D,20120810,000000,63.47,64.02,63.06,63.97,144168,0
+WEX.US,D,20120813,000000,63.44,63.64,62.45,63.64,230549,0
+WEX.US,D,20120814,000000,64.13,64.8,64,64.66,296101,0
+WEX.US,D,20120815,000000,64.37,65.54,64.24,65.35,291268,0
+WEX.US,D,20120816,000000,65.15,66.53,65.15,66.37,182404,0
+WEX.US,D,20120817,000000,66.43,67.22,66.42,67.08,253984,0
+WEX.US,D,20120820,000000,67.16,67.26,66.67,67.04,276795,0
+WEX.US,D,20120821,000000,67.21,68.11,65.2,65.58,354539,0
+WEX.US,D,20120822,000000,65.57,65.63,64.74,64.81,228140,0
+WEX.US,D,20120823,000000,64.63,64.93,63.89,64.59,203012,0
+WEX.US,D,20120824,000000,64.3,64.87,63.69,64.47,165187,0
+WEX.US,D,20120827,000000,64.7,65.32,64.38,64.86,298939,0
+WEX.US,D,20120828,000000,64.92,65.24,64.3,64.58,227822,0
+WEX.US,D,20120829,000000,64.6,64.85,63.94,64.82,552108,0
+WEX.US,D,20120830,000000,64.42,65.21,64.28,65.03,199237,0
+WEX.US,D,20120831,000000,65.44,66.22,64.92,65.84,217392,0
+WEX.US,D,20120904,000000,66.02,67.73,65.84,67.05,351500,0
+WEX.US,D,20120905,000000,66.87,67.36,66.42,66.85,262443,0
+WEX.US,D,20120906,000000,69.27,73.5,69.27,72.95,1098942,0
+WEX.US,D,20120907,000000,74.15,75.1,73.84,74.14,452387,0
+WEX.US,D,20120910,000000,73.85,73.85,72.66,72.66,239047,0
+WEX.US,D,20120911,000000,72.84,73.29,72.22,72.31,190581,0
+WEX.US,D,20120912,000000,72.85,72.93,71.93,72.02,280722,0
+WEX.US,D,20120913,000000,72.22,72.61,71.76,72.26,403883,0
+WEX.US,D,20120914,000000,72.68,73.29,72.17,72.49,278967,0
+WEX.US,D,20120917,000000,71.83,72.36,70.7,70.87,272900,0
+WEX.US,D,20120918,000000,70.94,71.5,69.84,70.1,347840,0
+WEX.US,D,20120919,000000,70.22,70.67,69.53,69.87,251801,0
+WEX.US,D,20120920,000000,69.31,69.62,68.66,69.09,449334,0
+WEX.US,D,20120921,000000,69.72,71.71,69.51,70.12,519779,0
+WEX.US,D,20120924,000000,69.64,70.17,69.31,69.69,167902,0
+WEX.US,D,20120925,000000,69.99,70.94,68.9,68.97,353108,0
+WEX.US,D,20120926,000000,69.27,69.68,68.57,68.75,194248,0
+WEX.US,D,20120927,000000,69.22,70.13,68.92,70.11,207818,0
+WEX.US,D,20120928,000000,69.63,70.41,69.52,69.72,218823,0
+WEX.US,D,20121001,000000,69.94,70.27,69.3,70.06,329267,0
+WEX.US,D,20121002,000000,70.54,70.8,69.77,70.47,197119,0
+WEX.US,D,20121003,000000,70.41,71.37,69.7,70.73,122466,0
+WEX.US,D,20121004,000000,71.1,71.63,70.08,71.63,210554,0
+WEX.US,D,20121005,000000,71.71,72.6,70.95,71.24,153926,0
+WEX.US,D,20121008,000000,70.77,71.66,70.74,71.54,127248,0
+WEX.US,D,20121009,000000,71.41,71.91,70.19,70.22,244354,0
+WEX.US,D,20121010,000000,70.44,70.44,69.22,69.29,104486,0
+WEX.US,D,20121011,000000,69.93,69.93,69.04,69.59,225620,0
+WEX.US,D,20121012,000000,69.45,70.2,69.07,69.34,212007,0
+WEX.US,D,20121015,000000,69.32,70.72,69.32,70.55,77765,0
+WEX.US,D,20121016,000000,71.06,72.18,70.67,71.91,156893,0
+WEX.US,D,20121017,000000,71.93,72.4,71.12,71.9,145008,0
+WEX.US,D,20121018,000000,71.87,72.13,70.87,71.16,76077,0
+WEX.US,D,20121019,000000,70.68,70.97,69.18,69.69,135391,0
+WEX.US,D,20121022,000000,70.63,72.39,70.63,71.88,200543,0
+WEX.US,D,20121023,000000,71.02,71.97,70.31,71.51,129266,0
+WEX.US,D,20121024,000000,71.86,71.89,70.98,71.18,81825,0
+WEX.US,D,20121025,000000,71.84,72.35,70.94,72.26,135165,0
+WEX.US,D,20121026,000000,72.48,73.08,71.26,72.11,121354,0
+WEX.US,D,20121031,000000,72.08,74.64,72.08,73.78,281606,0
+WEX.US,D,20121101,000000,73.15,75.21,71.88,72.88,523914,0
+WEX.US,D,20121102,000000,72.56,73.08,71.04,71.04,253928,0
+WEX.US,D,20121105,000000,70.9,70.9,69.88,70.52,222887,0
+WEX.US,D,20121106,000000,71,73.67,70.26,72.76,288791,0
+WEX.US,D,20121107,000000,73.29,73.29,69.31,69.33,223148,0
+WEX.US,D,20121108,000000,68.96,69.49,68.04,68.04,211432,0
+WEX.US,D,20121109,000000,67.28,69.4,67.28,69.08,137995,0
+WEX.US,D,20121112,000000,69.15,70.72,69.15,69.95,121709,0
+WEX.US,D,20121113,000000,69.55,70.82,69.02,69.92,205204,0
+WEX.US,D,20121114,000000,70.25,70.75,68.62,68.77,203398,0
+WEX.US,D,20121115,000000,68.86,69,67.88,68.99,271473,0
+WEX.US,D,20121116,000000,68.5,68.83,66.43,67.96,220600,0
+WEX.US,D,20121119,000000,68.78,69.53,67.95,69.5,190781,0
+WEX.US,D,20121120,000000,69.19,69.87,68.49,69.32,148327,0
+WEX.US,D,20121121,000000,69.3,69.46,68.74,69.05,84737,0
+WEX.US,D,20121123,000000,69.47,70.63,69.09,70.61,55698,0
+WEX.US,D,20121126,000000,70.24,70.97,69.68,70.61,105909,0
+WEX.US,D,20121127,000000,70.98,71.37,70.21,70.25,102351,0
+WEX.US,D,20121128,000000,69.83,71.07,69.12,71.05,170946,0
+WEX.US,D,20121129,000000,71.82,72.05,70.95,71.73,129732,0
+WEX.US,D,20121130,000000,72.06,72.07,70.9,71.96,222849,0
+WEX.US,D,20121203,000000,72.41,72.89,71.04,71.51,100468,0
+WEX.US,D,20121204,000000,71.58,72.34,71,72.04,125370,0
+WEX.US,D,20121205,000000,72.2,72.76,70.99,72.34,137356,0
+WEX.US,D,20121206,000000,72.3,73.09,71.99,72.54,88457,0
+WEX.US,D,20121207,000000,72.95,72.95,71.43,71.81,130225,0
+WEX.US,D,20121210,000000,71.8,73.08,71.31,72.54,130789,0
+WEX.US,D,20121211,000000,72.68,73.02,72.03,72.69,206301,0
+WEX.US,D,20121212,000000,71.41,73.38,70.51,72.99,208128,0
+WEX.US,D,20121213,000000,73.14,73.67,72.58,72.69,201005,0
+WEX.US,D,20121214,000000,72.37,73.05,71.51,71.77,170334,0
+WEX.US,D,20121217,000000,72.22,73.8,71.6,73.09,187199,0
+WEX.US,D,20121218,000000,73.08,74.34,72.62,74.24,179723,0
+WEX.US,D,20121219,000000,74.27,75.29,74.14,74.95,217376,0
+WEX.US,D,20121220,000000,74.98,75.76,74.33,75.25,221109,0
+WEX.US,D,20121221,000000,75.03,75.6,74.6,74.88,436543,0
+WEX.US,D,20121224,000000,74.97,74.97,74.15,74.89,59386,0
+WEX.US,D,20121226,000000,74.94,75.23,73.96,74.08,103813,0
+WEX.US,D,20121227,000000,74.1,75.08,72.56,73.86,164379,0
+WEX.US,D,20121228,000000,73.25,74.5,72.99,73.06,110717,0
+WEX.US,D,20121231,000000,73.09,75.54,72.65,75.37,132810,0
+WEX.US,D,20130102,000000,77.73,77.97,75.36,76.52,376654,0
+WEX.US,D,20130103,000000,76.47,76.99,75.69,76.09,151949,0
+WEX.US,D,20130104,000000,76.56,76.71,76.1,76.33,124900,0
+WEX.US,D,20130107,000000,75.7,76.47,75.65,76.13,176830,0
+WEX.US,D,20130108,000000,76.07,76.9,75.86,76.75,110232,0
+WEX.US,D,20130109,000000,77.18,77.91,76.95,77.45,142778,0
+WEX.US,D,20130110,000000,78.08,78.58,76.98,77.18,289398,0
+WEX.US,D,20130111,000000,77.33,77.76,76.95,77.3,342961,0
+WEX.US,D,20130114,000000,77.2,77.68,76.74,77.33,107047,0
+WEX.US,D,20130115,000000,76.71,77.53,76.71,77.15,160069,0
+WEX.US,D,20130116,000000,76.95,77.49,76.31,77.01,102724,0
+WEX.US,D,20130117,000000,77.46,77.77,77.17,77.6,172815,0
+WEX.US,D,20130118,000000,77.49,77.76,76.94,77.41,210463,0
+WEX.US,D,20130122,000000,77.29,78,76.88,77.85,201566,0
+WEX.US,D,20130123,000000,78.03,78.91,77.45,77.8,218400,0
+WEX.US,D,20130124,000000,77.76,78.83,76.83,77.91,192224,0
+WEX.US,D,20130125,000000,78.09,78.42,77.44,78.4,120069,0
+WEX.US,D,20130128,000000,78.43,79.61,78.36,78.9,232661,0
+WEX.US,D,20130129,000000,78.89,79.68,78.43,79.65,194560,0
+WEX.US,D,20130130,000000,79.49,79.73,78.38,78.73,153088,0
+WEX.US,D,20130131,000000,78.63,79.4,78.25,78.61,206292,0
+WEX.US,D,20130201,000000,79.1,80.52,78.88,79.91,242758,0
+WEX.US,D,20130204,000000,79.35,79.78,78.32,78.74,146176,0
+WEX.US,D,20130205,000000,79.06,79.6,78.33,78.77,236786,0
+WEX.US,D,20130206,000000,74.25,75,70.5,74.46,1240621,0
+WEX.US,D,20130207,000000,74.28,74.36,71.92,74.09,526985,0
+WEX.US,D,20130208,000000,74.07,74.55,73.73,74.26,241545,0
+WEX.US,D,20130211,000000,74.24,74.29,73.61,74.14,180172,0
+WEX.US,D,20130212,000000,74.13,74.15,73.16,73.39,296034,0
+WEX.US,D,20130213,000000,73.37,73.45,72.39,72.85,225801,0
+WEX.US,D,20130214,000000,72.66,73.67,72.61,73.56,198951,0
+WEX.US,D,20130215,000000,73.88,74.13,73.11,73.73,180415,0
+WEX.US,D,20130219,000000,73.85,75.53,73.77,75.51,263058,0
+WEX.US,D,20130220,000000,76.09,76.09,74.78,74.88,340859,0
+WEX.US,D,20130221,000000,74.69,75.13,73.81,74.16,232082,0
+WEX.US,D,20130222,000000,74.61,75.27,74.61,75.22,274937,0
+WEX.US,D,20130225,000000,75.48,75.73,73.43,73.43,511383,0
+WEX.US,D,20130226,000000,73.79,74.4,73.04,73.26,305308,0
+WEX.US,D,20130227,000000,73.28,75.54,73.28,75.02,270328,0
+WEX.US,D,20130228,000000,74.86,76.02,74.86,75.01,254507,0
+WEX.US,D,20130301,000000,74.29,75.95,73.85,75.66,371934,0
+WEX.US,D,20130304,000000,75.65,75.89,73.99,74.92,455067,0
+WEX.US,D,20130305,000000,75.13,77.21,75.13,77.17,300315,0
+WEX.US,D,20130306,000000,77.16,77.69,77.16,77.5,258965,0
+WEX.US,D,20130307,000000,77.4,77.77,76.79,77.16,184787,0
+WEX.US,D,20130308,000000,77.81,78.23,77.31,77.77,195578,0
+WEX.US,D,20130311,000000,77.48,78.02,77.22,77.42,114811,0
+WEX.US,D,20130312,000000,77.13,77.41,76.58,76.78,340528,0
+WEX.US,D,20130313,000000,76.75,77.8,76.7,77.46,159000,0
+WEX.US,D,20130314,000000,77.49,78.46,76.98,78.31,153527,0
+WEX.US,D,20130315,000000,78.26,79.72,77.73,78.24,290127,0
+WEX.US,D,20130318,000000,77.02,77.8,76.65,76.7,152425,0
+WEX.US,D,20130319,000000,76.89,76.89,75.37,76.27,218871,0
+WEX.US,D,20130320,000000,76.75,77.32,76.53,76.69,111576,0
+WEX.US,D,20130321,000000,75.83,76.54,75.31,75.61,157621,0
+WEX.US,D,20130322,000000,75.87,76.32,75.29,76.29,174453,0
+WEX.US,D,20130325,000000,76.2,77.37,75.84,76.12,179704,0
+WEX.US,D,20130326,000000,76.6,76.8,76.22,76.64,282254,0
+WEX.US,D,20130327,000000,76.1,77.17,75.79,76.92,122435,0
+WEX.US,D,20130328,000000,77.14,78.78,76.86,78.5,214996,0
+WEX.US,D,20130401,000000,77.92,78.73,77.44,77.71,286423,0
+WEX.US,D,20130402,000000,77.26,77.93,76.04,76.45,328948,0
+WEX.US,D,20130403,000000,76.51,76.51,74.41,74.58,221928,0
+WEX.US,D,20130404,000000,74.54,75.23,74.33,75.17,267804,0
+WEX.US,D,20130405,000000,73.71,74.77,73.57,74.51,185704,0
+WEX.US,D,20130408,000000,74.77,75.1,74.06,74.98,70278,0
+WEX.US,D,20130409,000000,75.27,75.32,74.22,74.54,79196,0
+WEX.US,D,20130410,000000,74.77,76.6,74.77,76.35,210978,0
+WEX.US,D,20130411,000000,76.57,76.9,75.95,76.37,240959,0
+WEX.US,D,20130412,000000,75.88,76.24,75.6,75.99,172833,0
+WEX.US,D,20130415,000000,75.4,76.95,73.3,73.72,174584,0
+WEX.US,D,20130416,000000,74.13,74.82,73.25,74.58,196630,0
+WEX.US,D,20130417,000000,73.99,74.75,72.06,72.58,268140,0
+WEX.US,D,20130418,000000,72.48,72.93,71.37,72.38,214541,0
+WEX.US,D,20130419,000000,72.14,72.68,71.26,72.28,181252,0
+WEX.US,D,20130422,000000,72.45,72.8,71.42,72.52,106751,0
+WEX.US,D,20130423,000000,73.29,74.21,72.87,73.78,166991,0
+WEX.US,D,20130424,000000,73.51,74.28,73.51,74.09,89666,0
+WEX.US,D,20130425,000000,74.43,75.45,74.39,74.75,106489,0
+WEX.US,D,20130426,000000,74.67,75.01,73.88,74.91,144413,0
+WEX.US,D,20130429,000000,75,75.9,74.32,75.68,145015,0
+WEX.US,D,20130430,000000,75.82,76.03,75.13,75.78,208717,0
+WEX.US,D,20130501,000000,74.92,75.41,67.59,67.91,1395356,0
+WEX.US,D,20130502,000000,67.9,68.77,66.43,68.73,423802,0
+WEX.US,D,20130503,000000,69.94,70.85,69.41,70.75,347171,0
+WEX.US,D,20130506,000000,71,71.33,70.15,71.09,239728,0
+WEX.US,D,20130507,000000,71.14,72.39,70.94,72.32,156344,0
+WEX.US,D,20130508,000000,72.54,72.68,71.86,72.34,164755,0
+WEX.US,D,20130509,000000,72.4,72.49,71.82,72.15,162157,0
+WEX.US,D,20130510,000000,72.09,72.71,72.09,72.58,128417,0
+WEX.US,D,20130513,000000,72.6,72.6,71.24,71.69,109990,0
+WEX.US,D,20130514,000000,71.63,72.26,71.61,71.82,296759,0
+WEX.US,D,20130515,000000,71.67,72.09,71.52,71.72,252213,0
+WEX.US,D,20130516,000000,71.69,72.6,71.19,71.42,214956,0
+WEX.US,D,20130517,000000,72.1,72.81,71.66,72.6,284496,0
+WEX.US,D,20130520,000000,72.27,72.96,72.27,72.63,236986,0
+WEX.US,D,20130521,000000,72.41,73.26,72.19,73.12,185665,0
+WEX.US,D,20130522,000000,73.11,74.04,72.91,73.32,287866,0
+WEX.US,D,20130523,000000,72.62,73.55,72.24,72.96,295255,0
+WEX.US,D,20130524,000000,72.5,73.15,71.39,71.98,114650,0
+WEX.US,D,20130528,000000,73.1,73.89,72.22,73.77,156134,0
+WEX.US,D,20130529,000000,73.05,74.2,72.83,73.54,122351,0
+WEX.US,D,20130530,000000,73.62,74.58,73.51,74.49,89635,0
+WEX.US,D,20130531,000000,74.13,74.51,73.78,73.87,146783,0
+WEX.US,D,20130603,000000,73.89,74.73,73.15,74.51,287957,0
+WEX.US,D,20130604,000000,74.48,75.53,73.78,74.33,212312,0
+WEX.US,D,20130605,000000,74.19,74.47,73.67,73.93,187756,0
+WEX.US,D,20130606,000000,73.75,74.41,73.51,74.41,174252,0
+WEX.US,D,20130607,000000,74.7,75.87,74.33,75.48,112560,0
+WEX.US,D,20130610,000000,75.62,76.03,75.17,75.99,81604,0
+WEX.US,D,20130611,000000,74.29,75.78,74.26,75.42,136274,0
+WEX.US,D,20130612,000000,75.48,76.09,74.34,74.8,145083,0
+WEX.US,D,20130613,000000,74.8,76.73,74.67,76.66,187209,0
+WEX.US,D,20130614,000000,76.68,77.73,76.13,77.4,246161,0
+WEX.US,D,20130617,000000,78.4,78.93,77.61,78.64,221193,0
+WEX.US,D,20130618,000000,78.92,80.72,78.78,80.54,266053,0
+WEX.US,D,20130619,000000,80.35,80.42,77.14,77.18,357529,0
+WEX.US,D,20130620,000000,76.03,76.46,74.95,75.69,204151,0
+WEX.US,D,20130621,000000,76.34,76.51,74.72,76.3,409615,0
+WEX.US,D,20130624,000000,75.52,75.71,73.86,74.67,234863,0
+WEX.US,D,20130625,000000,75.61,75.61,74.26,75.02,209315,0
+WEX.US,D,20130626,000000,76,76.25,74.88,75.4,180928,0
+WEX.US,D,20130627,000000,76.22,77.64,75.74,77.54,151216,0
+WEX.US,D,20130628,000000,77.09,77.52,76.42,76.7,279674,0
+WEX.US,D,20130701,000000,76.9,78.49,76.85,78.16,132224,0
+WEX.US,D,20130702,000000,78.4,78.69,77.7,78.13,103079,0
+WEX.US,D,20130703,000000,77.8,79.69,77.53,78.78,143062,0
+WEX.US,D,20130705,000000,79.78,80.8,79.1,80.79,88501,0
+WEX.US,D,20130708,000000,81.21,82.03,80.81,81.55,115281,0
+WEX.US,D,20130709,000000,81.87,82.58,80.99,82.45,149297,0
+WEX.US,D,20130710,000000,82.42,83.04,82.02,82.81,73069,0
+WEX.US,D,20130711,000000,83.36,84.82,83.04,84.63,137452,0
+WEX.US,D,20130712,000000,84.45,84.93,83.96,84.28,94398,0
+WEX.US,D,20130715,000000,84.29,84.97,83.81,84.1,150172,0
+WEX.US,D,20130716,000000,84.1,84.24,83.02,83.97,120252,0
+WEX.US,D,20130717,000000,84.48,84.93,83.58,83.84,87352,0
+WEX.US,D,20130718,000000,84.17,85,83.52,83.86,166013,0
+WEX.US,D,20130719,000000,83.69,84.29,82.96,83.98,133845,0
+WEX.US,D,20130722,000000,84.03,85,83.62,84.7,259184,0
+WEX.US,D,20130723,000000,84.74,85.31,83.85,84.83,214571,0
+WEX.US,D,20130724,000000,85.18,85.45,84.48,85.31,197890,0
+WEX.US,D,20130725,000000,85.25,87,84.98,86.91,125273,0
+WEX.US,D,20130726,000000,85.99,86.62,84.81,86.01,169747,0
+WEX.US,D,20130729,000000,86.01,86.43,84.44,85.79,230578,0
+WEX.US,D,20130730,000000,86.42,86.7,85.66,85.87,138041,0
+WEX.US,D,20130731,000000,86.11,88.59,86.11,86.94,191696,0
+WEX.US,D,20130801,000000,88.07,91.84,87.82,89.81,381981,0
+WEX.US,D,20130802,000000,87.95,88.75,83.45,88.66,299827,0
+WEX.US,D,20130805,000000,88.44,89.4,87.05,88.75,153073,0
+WEX.US,D,20130806,000000,88.36,88.83,87.49,88.26,102150,0
+WEX.US,D,20130807,000000,88.24,88.53,86.97,87.44,179798,0
+WEX.US,D,20130808,000000,88.2,88.2,87.18,87.36,292788,0
+WEX.US,D,20130809,000000,86.93,87.63,86.71,87.03,175273,0
+WEX.US,D,20130812,000000,86.26,88.14,86.26,87.93,154414,0
+WEX.US,D,20130813,000000,87.93,88.58,87.36,88.49,66079,0
+WEX.US,D,20130814,000000,86.88,87.61,86.42,86.88,164811,0
+WEX.US,D,20130815,000000,85.97,86.17,84.76,85.12,131408,0
+WEX.US,D,20130816,000000,84.59,85.61,84.44,85.04,102993,0
+WEX.US,D,20130819,000000,85.09,85.37,84.06,84.07,58512,0
+WEX.US,D,20130820,000000,84.18,85.78,84.03,85.05,107054,0
+WEX.US,D,20130821,000000,84.71,85.44,83.63,83.83,83799,0
+WEX.US,D,20130822,000000,83.83,85.21,83.45,84.85,88227,0
+WEX.US,D,20130823,000000,84.86,85.27,84.16,84.76,61821,0
+WEX.US,D,20130826,000000,84.97,85.24,84.16,84.56,71498,0
+WEX.US,D,20130827,000000,83.63,83.99,81.29,81.55,164567,0
+WEX.US,D,20130828,000000,81.71,82.66,81.38,82.12,107990,0
+WEX.US,D,20130829,000000,81.76,83.59,81.76,82.76,69039,0
+WEX.US,D,20130830,000000,82.52,82.62,79.76,80.03,146766,0
+WEX.US,D,20130903,000000,81.25,82.4,78.18,79.77,273229,0
+WEX.US,D,20130904,000000,79.75,80.72,79.35,80.3,94437,0
+WEX.US,D,20130905,000000,80.15,81.53,80,81.05,82966,0
+WEX.US,D,20130906,000000,81.46,82.03,79.74,81.22,105113,0
+WEX.US,D,20130909,000000,81.35,82.93,80.6,82.91,86736,0
+WEX.US,D,20130910,000000,83.33,84.42,82.97,84.4,103772,0
+WEX.US,D,20130911,000000,84.22,84.72,83.67,83.92,78328,0
+WEX.US,D,20130912,000000,84.14,84.24,83.52,83.98,122464,0
+WEX.US,D,20130913,000000,84.05,84.73,83.43,83.88,88556,0
+WEX.US,D,20130916,000000,84.89,85.81,84.03,85,139649,0
+WEX.US,D,20130917,000000,85,85.69,84.49,85.58,103987,0
+WEX.US,D,20130918,000000,85.32,86.5,84.88,86.05,118301,0
+WEX.US,D,20130919,000000,86.55,86.55,85.59,85.87,65067,0
+WEX.US,D,20130920,000000,85.89,86.16,85.29,85.31,322228,0
+WEX.US,D,20130923,000000,84.81,85.6,84.19,85.23,197014,0
+WEX.US,D,20130924,000000,85.36,86.28,84.86,85.9,209753,0
+WEX.US,D,20130925,000000,85.8,87.03,85.35,86.41,103881,0
+WEX.US,D,20130926,000000,86.55,87.06,85.84,86.65,94818,0
+WEX.US,D,20130927,000000,85.96,87.3,85.66,86.99,125953,0
+WEX.US,D,20130930,000000,85.65,88.27,85.65,87.75,176110,0
+WEX.US,D,20131001,000000,87.91,88.94,86.92,87.53,364767,0
+WEX.US,D,20131002,000000,87.2,87.44,86.26,86.61,128196,0
+WEX.US,D,20131003,000000,86.67,86.67,85.02,85.73,177790,0
+WEX.US,D,20131004,000000,85.51,86.79,85.02,86.34,78284,0
+WEX.US,D,20131007,000000,85.57,86.55,85.54,85.75,98811,0
+WEX.US,D,20131008,000000,85.93,86.46,84.87,84.98,144900,0
+WEX.US,D,20131009,000000,85.07,85.65,83.66,84.02,166407,0
+WEX.US,D,20131010,000000,85.11,86.89,85.11,86.6,113967,0
+WEX.US,D,20131011,000000,86.14,87.12,85.58,86.6,153007,0
+WEX.US,D,20131014,000000,86.05,87.49,86.05,87.24,167441,0
+WEX.US,D,20131015,000000,87.26,87.78,85.85,85.89,152089,0
+WEX.US,D,20131016,000000,86.41,86.88,85.95,86.49,107299,0
+WEX.US,D,20131017,000000,86.29,86.9,85.66,86.2,220715,0
+WEX.US,D,20131018,000000,87.08,87.87,86.08,87.67,301870,0
+WEX.US,D,20131021,000000,87.85,88.14,87.24,87.65,125134,0
+WEX.US,D,20131022,000000,88.14,88.6,87.45,87.8,172538,0
+WEX.US,D,20131023,000000,87.32,87.83,87.16,87.47,145031,0
+WEX.US,D,20131024,000000,87.88,88.35,87.65,87.87,154443,0
+WEX.US,D,20131025,000000,88.24,88.62,87.54,88.09,145824,0
+WEX.US,D,20131028,000000,87.91,87.98,86.83,87.19,330343,0
+WEX.US,D,20131029,000000,87.62,87.97,85.78,87.33,227678,0
+WEX.US,D,20131030,000000,88.41,92.83,87.63,91.09,415845,0
+WEX.US,D,20131031,000000,91.48,94.35,90.69,93.35,465467,0
+WEX.US,D,20131101,000000,92,95,91.4,94.85,386400,0
+WEX.US,D,20131104,000000,94.95,95,93.79,94.67,271943,0
+WEX.US,D,20131105,000000,94.43,94.52,92.45,93.17,241674,0
+WEX.US,D,20131106,000000,93.73,93.75,91.96,92.09,121679,0
+WEX.US,D,20131107,000000,92.6,93.02,90.48,90.51,228760,0
+WEX.US,D,20131108,000000,90.83,93.5,90.83,92.98,369727,0
+WEX.US,D,20131111,000000,95.5,97.74,95.07,97.39,341300,0
+WEX.US,D,20131112,000000,97.3,98.21,96.58,97.84,145764,0
+WEX.US,D,20131113,000000,97.04,99.19,97.04,99.04,155798,0
+WEX.US,D,20131114,000000,99.28,99.29,98.49,98.7,118588,0
+WEX.US,D,20131115,000000,98.53,99.21,98.1,98.96,134112,0
+WEX.US,D,20131118,000000,99.31,100.34,98.74,99.05,181386,0
+WEX.US,D,20131119,000000,99.05,100.63,98.09,98.29,207302,0
+WEX.US,D,20131120,000000,98.49,99.94,97.76,98.44,106239,0
+WEX.US,D,20131121,000000,99.1,100.82,98.99,99.5,125047,0
+WEX.US,D,20131122,000000,99.28,100.7,99.28,100.38,80180,0
+WEX.US,D,20131125,000000,100.48,101.09,99.69,100.37,110551,0
+WEX.US,D,20131126,000000,100.54,101.58,99.7,100.35,100805,0
+WEX.US,D,20131127,000000,100.35,100.35,99.35,99.75,90696,0
+WEX.US,D,20131129,000000,100.4,100.49,99.19,99.26,72792,0
+WEX.US,D,20131202,000000,99.01,100.12,98.17,98.41,172753,0
+WEX.US,D,20131203,000000,98.34,99.12,96.45,96.91,245046,0
+WEX.US,D,20131204,000000,96.69,97.72,95.95,97.31,179607,0
+WEX.US,D,20131205,000000,97.01,98.01,96.73,97.48,81938,0
+WEX.US,D,20131206,000000,98.82,99.97,98.24,99.6,98258,0
+WEX.US,D,20131209,000000,99.4,99.9,97.38,97.78,195924,0
+WEX.US,D,20131210,000000,97.45,99.35,97.29,97.8,130784,0
+WEX.US,D,20131211,000000,98.15,98.6,95.56,96.04,137811,0
+WEX.US,D,20131212,000000,96.21,97.36,96.01,96.58,142521,0
+WEX.US,D,20131213,000000,96.98,97.53,95.81,96.51,160360,0
+WEX.US,D,20131216,000000,97.19,98.17,97.1,97.61,166701,0
+WEX.US,D,20131217,000000,97.61,97.93,96.61,97.75,137267,0
+WEX.US,D,20131218,000000,98.18,98.27,95.68,97.56,182350,0
+WEX.US,D,20131219,000000,97.15,97.51,96.28,97.02,143586,0
+WEX.US,D,20131220,000000,97.03,99.9,96.59,99.41,254059,0
+WEX.US,D,20131223,000000,99.5,100.46,98.84,99.72,132791,0
+WEX.US,D,20131224,000000,99.61,100.31,99.2,99.89,46258,0
+WEX.US,D,20131226,000000,100.38,100.62,99,99.18,141978,0
+WEX.US,D,20131227,000000,99.64,100.58,98.52,98.86,104572,0
+WEX.US,D,20131230,000000,98.67,98.87,97.69,98.43,156590,0
+WEX.US,D,20131231,000000,98.74,99.56,98.35,99.03,152490,0
+WEX.US,D,20140102,000000,98.88,99.24,95.88,96.99,210131,0
+WEX.US,D,20140103,000000,96.98,97.5,96.38,97.1,169271,0
+WEX.US,D,20140106,000000,96.39,96.61,94.07,94.1,261933,0
+WEX.US,D,20140107,000000,94.66,95.42,93.42,94.21,188318,0
+WEX.US,D,20140108,000000,94.12,94.57,92.97,93.7,217949,0
+WEX.US,D,20140109,000000,94.16,94.38,91.25,91.51,376766,0
+WEX.US,D,20140110,000000,91.73,92,90.47,91.07,196118,0
+WEX.US,D,20140113,000000,90.73,91.51,88.62,89.33,314146,0
+WEX.US,D,20140114,000000,89.72,90.91,89.55,90.33,219382,0
+WEX.US,D,20140115,000000,90.39,91.05,89.82,90.5,131951,0
+WEX.US,D,20140116,000000,90.14,91.14,89.59,89.78,201345,0
+WEX.US,D,20140117,000000,89.56,90.04,89.21,89.46,164158,0
+WEX.US,D,20140121,000000,90.18,90.18,87.96,88.24,144129,0
+WEX.US,D,20140122,000000,88.41,89.23,88,88.94,138829,0
+WEX.US,D,20140123,000000,88.79,89.23,87.33,87.58,155400,0
+WEX.US,D,20140124,000000,87.27,87.27,84.49,85.39,345310,0
+WEX.US,D,20140127,000000,85.5,85.89,84.12,84.83,222193,0
+WEX.US,D,20140128,000000,85.13,86.86,85.05,86.82,312995,0
+WEX.US,D,20140129,000000,86.25,87.02,85.35,85.63,213337,0
+WEX.US,D,20140130,000000,86.22,86.95,85.41,85.48,296999,0
+WEX.US,D,20140131,000000,83.9,85.11,82.2,82.36,333722,0
+WEX.US,D,20140203,000000,82.37,83.03,78.78,79.93,609033,0
+WEX.US,D,20140204,000000,79.92,83.77,79.71,83.03,669756,0
+WEX.US,D,20140205,000000,83,86.06,83,85.5,463555,0
+WEX.US,D,20140206,000000,86.87,87.52,85.83,87.4,346422,0
+WEX.US,D,20140207,000000,88.08,89.38,87.59,89.11,286241,0
+WEX.US,D,20140210,000000,88.94,89.31,88.01,88.55,287399,0
+WEX.US,D,20140211,000000,88.55,90.8,88.28,90.76,295702,0
+WEX.US,D,20140212,000000,90.93,91.64,90.3,91.58,241866,0
+WEX.US,D,20140213,000000,90.76,92.24,89.66,91.78,270731,0
+WEX.US,D,20140214,000000,91.56,91.56,90.56,91.28,186037,0
+WEX.US,D,20140218,000000,91.39,93.18,90.83,92.64,290587,0
+WEX.US,D,20140219,000000,92.18,93.13,91.48,91.5,182512,0
+WEX.US,D,20140220,000000,91.75,92.3,90.31,90.88,287005,0
+WEX.US,D,20140221,000000,90.85,93.79,90.85,93.42,274885,0
+WEX.US,D,20140224,000000,93.82,95.27,93.11,94.37,205846,0
+WEX.US,D,20140225,000000,94.68,95.36,94.21,95.14,165179,0
+WEX.US,D,20140226,000000,95.51,96.62,95.25,95.78,207184,0
+WEX.US,D,20140227,000000,95.76,97.47,95.13,97.35,225967,0
+WEX.US,D,20140228,000000,97.65,98.27,96.18,96.82,175024,0
+WEX.US,D,20140303,000000,95.89,96.7,94.75,95.76,174633,0
+WEX.US,D,20140304,000000,96.89,97.58,95.88,96.84,448021,0
+WEX.US,D,20140305,000000,96.57,96.57,95.1,95.31,267351,0
+WEX.US,D,20140306,000000,95.77,96.03,95.01,95.18,200128,0
+WEX.US,D,20140307,000000,95.42,95.59,94.53,94.77,175049,0
+WEX.US,D,20140310,000000,94.9,95.07,94.12,94.83,195972,0
+WEX.US,D,20140311,000000,94.83,95.22,93.47,94.23,125697,0
+WEX.US,D,20140312,000000,93.57,94.45,93.37,94.26,120085,0
+WEX.US,D,20140313,000000,94.7,95.15,92.11,92.13,172396,0
+WEX.US,D,20140314,000000,92.46,93.02,91.63,92.07,183830,0
+WEX.US,D,20140317,000000,92.48,93.7,92.13,92.68,139331,0
+WEX.US,D,20140318,000000,92.85,93.87,92.85,93.55,167479,0
+WEX.US,D,20140319,000000,93.47,93.58,91.96,92.38,100920,0
+WEX.US,D,20140320,000000,93.53,95.85,93.01,95.64,263679,0
+WEX.US,D,20140321,000000,95.82,97.69,95.65,95.78,304510,0
+WEX.US,D,20140324,000000,95.76,97.12,94.64,95.41,242727,0
+WEX.US,D,20140325,000000,95.71,96.02,93.64,94.42,161368,0
+WEX.US,D,20140326,000000,94.77,94.95,91.71,91.85,188500,0
+WEX.US,D,20140327,000000,91.79,92.92,91.08,91.75,337780,0
+WEX.US,D,20140328,000000,91.8,94.04,91.54,92.78,156744,0
+WEX.US,D,20140331,000000,93.74,95.42,93.42,95.05,202350,0
+WEX.US,D,20140401,000000,94.9,96.65,94.7,96.47,212968,0
+WEX.US,D,20140402,000000,96.42,97.23,95.99,97.09,204580,0
+WEX.US,D,20140403,000000,97.39,97.57,95.99,96.09,192205,0
+WEX.US,D,20140404,000000,96.86,97.05,92.03,92.06,249984,0
+WEX.US,D,20140407,000000,91.63,92.41,89.43,89.74,280377,0
+WEX.US,D,20140408,000000,89.65,90.78,88.92,90.38,148548,0
+WEX.US,D,20140409,000000,90.53,91.99,90.25,91.49,190420,0
+WEX.US,D,20140410,000000,91.87,92.55,89.26,89.8,187269,0
+WEX.US,D,20140411,000000,88.96,89.85,86.9,87.24,175390,0
+WEX.US,D,20140414,000000,87.82,88.05,86.17,86.86,125551,0
+WEX.US,D,20140415,000000,87.42,89,86.61,88.82,170246,0
+WEX.US,D,20140416,000000,89.61,89.9,88.45,89.2,179308,0
+WEX.US,D,20140417,000000,86.95,92.42,86.95,91.78,318559,0
+WEX.US,D,20140421,000000,92.14,92.24,90.82,91.65,87772,0
+WEX.US,D,20140422,000000,91.81,93.78,91.71,93.28,182046,0
+WEX.US,D,20140423,000000,93.31,93.51,91.47,92.32,175383,0
+WEX.US,D,20140424,000000,93.03,93.03,91.08,92.22,106724,0
+WEX.US,D,20140425,000000,92.22,93.11,90.52,90.87,164958,0
+WEX.US,D,20140428,000000,91.34,92.46,89.28,91.47,157149,0
+WEX.US,D,20140429,000000,91.89,92.4,90.81,92.12,166119,0
+WEX.US,D,20140430,000000,92.13,97.31,88.01,95.97,495943,0
+WEX.US,D,20140501,000000,96,96.93,91.87,92.67,376030,0
+WEX.US,D,20140502,000000,92.56,94.01,92.26,93.14,226257,0
+WEX.US,D,20140505,000000,92.7,93.83,91.21,93.46,161219,0
+WEX.US,D,20140506,000000,92.99,93.11,91.58,92.27,203913,0
+WEX.US,D,20140507,000000,92.4,93.16,90.57,93.09,162848,0
+WEX.US,D,20140508,000000,93.07,94.54,91.49,91.55,168383,0
+WEX.US,D,20140509,000000,90.94,92.48,90.24,92.35,152918,0
+WEX.US,D,20140512,000000,93.08,95.76,92.46,94.03,314858,0
+WEX.US,D,20140513,000000,93.89,94.8,93.1,93.32,198890,0
+WEX.US,D,20140514,000000,93.15,93.15,90.34,90.64,171458,0
+WEX.US,D,20140515,000000,89.98,90.76,88.02,90.22,253674,0
+WEX.US,D,20140516,000000,90.08,90.82,89.21,90.75,123490,0
+WEX.US,D,20140519,000000,90.66,92.9,90.65,92.77,217724,0
+WEX.US,D,20140520,000000,92.42,92.68,90.35,91.73,263398,0
+WEX.US,D,20140521,000000,91.91,94.7,91.91,94.27,285370,0
+WEX.US,D,20140522,000000,94,95.99,93.7,94.94,190285,0
+WEX.US,D,20140523,000000,95.02,96.42,94.55,95.97,136036,0
+WEX.US,D,20140527,000000,96.67,96.82,95.49,96.06,148278,0
+WEX.US,D,20140528,000000,95.63,97.81,95.57,97.22,188544,0
+WEX.US,D,20140529,000000,97.27,97.59,96.19,96.82,91219,0
+WEX.US,D,20140530,000000,97.09,97.67,96.07,96.29,141115,0
+WEX.US,D,20140602,000000,96.33,96.33,94.47,96,121447,0
+WEX.US,D,20140603,000000,95.67,96.04,94.46,95.61,207349,0
+WEX.US,D,20140604,000000,95.17,96.64,94.94,96.49,103567,0
+WEX.US,D,20140605,000000,96.41,99.29,96.25,98.49,226147,0
+WEX.US,D,20140606,000000,98.92,100.41,98.85,100,256372,0
+WEX.US,D,20140609,000000,99.71,101.41,99.52,100.75,190007,0
+WEX.US,D,20140610,000000,100.39,100.95,99.74,100,143300,0
+WEX.US,D,20140611,000000,99.38,100.75,99.2,99.58,163155,0
+WEX.US,D,20140612,000000,99.29,100.14,98.33,100.03,207156,0
+WEX.US,D,20140613,000000,100.37,101,98.89,100.13,143008,0
+WEX.US,D,20140616,000000,99.79,99.9,98.21,98.8,204020,0
+WEX.US,D,20140617,000000,99.42,105.98,98.32,104.12,676719,0
+WEX.US,D,20140618,000000,104,104.43,102.32,103.98,253777,0
+WEX.US,D,20140619,000000,104.17,104.7,103.16,103.72,155478,0
+WEX.US,D,20140620,000000,104.13,105.67,103.67,105.61,375121,0
+WEX.US,D,20140623,000000,105.62,106.27,104.26,104.46,161941,0
+WEX.US,D,20140624,000000,104.33,105.79,102.8,102.87,208058,0
+WEX.US,D,20140625,000000,102.18,104.9,102.18,104,189003,0
+WEX.US,D,20140626,000000,104.2,104.45,102.87,104.07,99952,0
+WEX.US,D,20140627,000000,103.28,105.02,103.28,104.54,219083,0
+WEX.US,D,20140630,000000,104.28,105.58,103.38,104.97,247553,0
+WEX.US,D,20140701,000000,105.87,108.01,105.49,106.3,342615,0
+WEX.US,D,20140702,000000,106.01,106.95,104.88,105.17,137700,0
+WEX.US,D,20140703,000000,105.2,106.91,105.05,106.72,63477,0
+WEX.US,D,20140707,000000,106.34,107.07,105.76,106.1,148368,0
+WEX.US,D,20140708,000000,105.77,106.95,104.58,105.26,172123,0
+WEX.US,D,20140709,000000,105.13,106.1,103.51,103.8,180876,0
+WEX.US,D,20140710,000000,101.82,105.01,101.55,104.26,194850,0
+WEX.US,D,20140711,000000,104.22,105.18,103.58,104.86,133308,0
+WEX.US,D,20140714,000000,106.11,106.11,105.18,105.65,93289,0
+WEX.US,D,20140715,000000,105.93,108.19,105.68,108.02,265058,0
+WEX.US,D,20140716,000000,108.32,108.74,106.48,106.89,294776,0
+WEX.US,D,20140717,000000,106.06,107.83,103.95,104.42,171245,0
+WEX.US,D,20140718,000000,104.27,106.64,104.04,106.3,144286,0
+WEX.US,D,20140721,000000,105.48,106.1,104.16,105.55,90645,0
+WEX.US,D,20140722,000000,106.08,108.38,105.62,107.47,163593,0
+WEX.US,D,20140723,000000,107.5,107.5,105.88,106.7,117017,0
+WEX.US,D,20140724,000000,107.12,107.12,104.94,105.36,146739,0
+WEX.US,D,20140725,000000,104.49,106.03,104.49,105.72,192505,0
+WEX.US,D,20140728,000000,105.8,105.8,103.46,104.71,225235,0
+WEX.US,D,20140729,000000,105.13,106.32,104.28,105.11,165350,0
+WEX.US,D,20140730,000000,110,111.27,107.28,110.09,346403,0
+WEX.US,D,20140731,000000,109.37,109.7,106.81,107.92,436898,0
+WEX.US,D,20140801,000000,106.74,108.07,105.41,106.44,339619,0
+WEX.US,D,20140804,000000,107.11,107.77,105.17,107.66,199858,0
+WEX.US,D,20140805,000000,106.8,109.39,106.69,107.98,266376,0
+WEX.US,D,20140806,000000,107.2,109.06,106.85,109,207293,0
+WEX.US,D,20140807,000000,109.21,109.61,108.07,108.47,217658,0
+WEX.US,D,20140808,000000,108.42,110.39,108.26,110.17,167608,0
+WEX.US,D,20140811,000000,110.96,111.54,110.54,110.62,149001,0
+WEX.US,D,20140812,000000,110.22,111.61,109.61,110.68,221621,0
+WEX.US,D,20140813,000000,110.93,113.45,110.6,113.05,434165,0
+WEX.US,D,20140814,000000,113.05,114.33,112.93,113.83,347708,0
+WEX.US,D,20140815,000000,114.92,114.92,111.74,113.22,171396,0
+WEX.US,D,20140818,000000,114.45,115.56,113.75,114.3,214215,0
+WEX.US,D,20140819,000000,114.38,115.01,113.95,114.94,272209,0
+WEX.US,D,20140820,000000,114.29,115.19,113.74,114.94,104387,0
+WEX.US,D,20140821,000000,115,115.63,113.84,115.48,161226,0
+WEX.US,D,20140822,000000,115.02,116.37,113.75,115.86,260507,0
+WEX.US,D,20140825,000000,116.89,118.3,115.17,115.47,287185,0
+WEX.US,D,20140826,000000,115.68,116.12,115.11,115.71,157576,0
+WEX.US,D,20140827,000000,115.46,115.72,114.09,114.53,133154,0
+WEX.US,D,20140828,000000,114.17,114.17,112.87,113.23,151427,0
+WEX.US,D,20140829,000000,113.43,113.96,112.56,113.65,110705,0
+WEX.US,D,20140902,000000,114.17,115.3,113.54,114.88,248070,0
+WEX.US,D,20140903,000000,115.58,115.58,113.22,113.4,113510,0
+WEX.US,D,20140904,000000,113.86,114.74,112.74,113.08,127897,0
+WEX.US,D,20140905,000000,112.73,113.59,112.59,113.43,75222,0
+WEX.US,D,20140908,000000,113.54,113.94,112.64,113.78,134985,0
+WEX.US,D,20140909,000000,113.44,113.44,111.19,111.26,117309,0
+WEX.US,D,20140910,000000,111.43,112.57,110.71,111.14,200206,0
+WEX.US,D,20140911,000000,110.54,112.92,110.54,112.04,247703,0
+WEX.US,D,20140912,000000,112.17,112.17,109.64,110.18,226855,0
+WEX.US,D,20140915,000000,110.45,110.63,109.04,109.65,137481,0
+WEX.US,D,20140916,000000,109.4,112.59,109.15,111.46,364456,0
+WEX.US,D,20140917,000000,111.81,112.38,111.03,111.5,153458,0
+WEX.US,D,20140918,000000,111.93,115,111.68,114.73,221574,0
+WEX.US,D,20140919,000000,114.9,115.07,112.35,112.36,362860,0
+WEX.US,D,20140922,000000,111.5,111.78,108.99,109.01,225813,0
+WEX.US,D,20140923,000000,108.16,109.28,108,108.27,315223,0
+WEX.US,D,20140924,000000,108.49,111.84,108.34,111.32,238754,0
+WEX.US,D,20140925,000000,110.91,111.46,108.08,108.33,244258,0
+WEX.US,D,20140926,000000,108.4,109.89,108.38,109.47,175980,0
+WEX.US,D,20140929,000000,107.93,110.33,107.92,110.31,199289,0
+WEX.US,D,20140930,000000,110.76,111.24,109.71,110.32,273483,0
+WEX.US,D,20141001,000000,110.39,110.86,107.5,107.93,264429,0
+WEX.US,D,20141002,000000,107.88,110.05,107.72,109.71,201286,0
+WEX.US,D,20141003,000000,111.1,111.59,110.07,110.09,166791,0
+WEX.US,D,20141006,000000,110.64,110.81,108.8,108.85,145941,0
+WEX.US,D,20141007,000000,107.95,108.3,106.78,107.01,254197,0
+WEX.US,D,20141008,000000,106.86,107.75,105.56,107.22,398885,0
+WEX.US,D,20141009,000000,107.21,107.31,104.19,104.31,349526,0
+WEX.US,D,20141010,000000,103.37,105.68,100.25,100.43,463004,0
+WEX.US,D,20141013,000000,100.63,101.28,98.85,98.93,346378,0
+WEX.US,D,20141014,000000,99.84,100.83,98.19,98.49,461321,0
+WEX.US,D,20141015,000000,95.5,101.98,95.5,100.77,421689,0
+WEX.US,D,20141016,000000,99,102.13,99,100.75,456075,0
+WEX.US,D,20141017,000000,101.27,102.02,100.27,100.86,163312,0
+WEX.US,D,20141020,000000,100,101.22,99.43,100.89,269798,0
+WEX.US,D,20141021,000000,101.27,103.46,101.19,103.24,281739,0
+WEX.US,D,20141022,000000,103.67,104.59,102.5,102.54,227100,0
+WEX.US,D,20141023,000000,103.89,105.58,103.13,104.77,145927,0
+WEX.US,D,20141024,000000,105.08,105.53,104.21,105.39,86489,0
+WEX.US,D,20141027,000000,104.92,105.26,103.74,104.78,137457,0
+WEX.US,D,20141028,000000,105.02,108.22,104.71,107.99,214979,0
+WEX.US,D,20141029,000000,105.74,108.24,103.64,108.14,356601,0
+WEX.US,D,20141030,000000,108.13,111.6,108.08,111.25,325155,0
+WEX.US,D,20141031,000000,113.01,113.71,112.3,113.56,249391,0
+WEX.US,D,20141103,000000,114.02,114.46,112.95,113.42,261132,0
+WEX.US,D,20141104,000000,113.45,113.98,111.82,112.07,151641,0
+WEX.US,D,20141105,000000,113.29,113.54,111.86,113.05,134869,0
+WEX.US,D,20141106,000000,113.03,113.9,112.46,113.71,157418,0
+WEX.US,D,20141107,000000,113.48,114.13,112.9,113.83,94690,0
+WEX.US,D,20141110,000000,114.02,115.44,113.51,115.4,132675,0
+WEX.US,D,20141111,000000,115.5,115.74,114.18,114.62,129089,0
+WEX.US,D,20141112,000000,114.15,115.64,114.15,114.86,158342,0
+WEX.US,D,20141113,000000,115.24,115.77,113.81,114.69,108173,0
+WEX.US,D,20141114,000000,114.78,115.93,113.6,113.8,151054,0
+WEX.US,D,20141117,000000,113.98,115.72,113.58,114.29,172013,0
+WEX.US,D,20141118,000000,114.6,117.78,114.1,115.56,205829,0
+WEX.US,D,20141119,000000,115.23,115.4,113.85,114.73,168699,0
+WEX.US,D,20141120,000000,114.5,115.98,113.31,115.92,138191,0
+WEX.US,D,20141121,000000,117.68,117.99,115.91,116.53,157959,0
+WEX.US,D,20141124,000000,117.84,118.32,116.59,118.22,160801,0
+WEX.US,D,20141125,000000,118.29,119.11,117.32,118.43,265662,0
+WEX.US,D,20141126,000000,118.37,119.11,116.89,117.31,193363,0
+WEX.US,D,20141128,000000,117.52,118.41,112.85,113.08,233869,0
+WEX.US,D,20141201,000000,109.26,109.26,100.07,103.02,920297,0
+WEX.US,D,20141202,000000,103.01,103.8,101.03,102.3,539104,0
+WEX.US,D,20141203,000000,102.04,103.82,101.65,102.18,797302,0
+WEX.US,D,20141204,000000,102.26,103.29,101.47,102.3,274220,0
+WEX.US,D,20141205,000000,102.3,105.56,101.72,105.47,325295,0
+WEX.US,D,20141208,000000,105.1,105.7,101.54,101.8,411369,0
+WEX.US,D,20141209,000000,100.33,106,100.13,105.86,461592,0
+WEX.US,D,20141210,000000,105.21,105.91,100.88,101.18,649960,0
+WEX.US,D,20141211,000000,101.42,103.03,99.23,99.55,344541,0
+WEX.US,D,20141212,000000,98,99.24,94.45,95.32,691318,0
+WEX.US,D,20141215,000000,95.93,96.23,94.31,94.54,541671,0
+WEX.US,D,20141216,000000,94.46,95.85,93.32,94.43,464007,0
+WEX.US,D,20141217,000000,94.52,98.87,94.19,98.76,423495,0
+WEX.US,D,20141218,000000,100.44,101.75,99.32,101.61,419850,0
+WEX.US,D,20141219,000000,101.51,102.6,101.21,101.78,574236,0
+WEX.US,D,20141222,000000,101.88,101.97,100.27,101.45,230822,0
+WEX.US,D,20141223,000000,101.89,102.35,100.96,101.1,194975,0
+WEX.US,D,20141224,000000,101.54,102.41,100.94,101.7,91340,0
+WEX.US,D,20141226,000000,102.47,102.57,101.05,101.31,109409,0
+WEX.US,D,20141229,000000,101.48,102.24,100.62,100.71,214251,0
+WEX.US,D,20141230,000000,100.24,100.81,99.5,99.65,235076,0
+WEX.US,D,20141231,000000,100.12,101.58,98.86,98.92,298134,0
+WEX.US,D,20150102,000000,99.74,100.97,98.4,100.31,381584,0
+WEX.US,D,20150105,000000,98.91,99.16,95.59,96.01,527946,0
+WEX.US,D,20150106,000000,96.02,96.88,91.95,94,602491,0
+WEX.US,D,20150107,000000,94.91,96,93.75,95.66,524060,0
+WEX.US,D,20150108,000000,96.64,99.03,96.29,98.46,415160,0
+WEX.US,D,20150109,000000,98.77,100.35,98,98.81,755585,0
+WEX.US,D,20150112,000000,98.53,99.25,95.7,96.99,332655,0
+WEX.US,D,20150113,000000,98.01,98.37,95.98,96.94,431298,0
+WEX.US,D,20150114,000000,95.71,97.61,95.23,97.23,266642,0
+WEX.US,D,20150115,000000,96.87,97.66,93.3,93.46,350909,0
+WEX.US,D,20150116,000000,91.62,94.29,90.75,93.24,822500,0
+WEX.US,D,20150120,000000,93.15,93.7,91.72,92.54,367355,0
+WEX.US,D,20150121,000000,92.14,93.45,90.92,91.47,517140,0
+WEX.US,D,20150122,000000,92.02,93.49,91.34,91.64,816790,0
+WEX.US,D,20150123,000000,91.5,94.76,91.45,94.13,290986,0
+WEX.US,D,20150126,000000,94.12,95.63,93.03,95.37,233506,0
+WEX.US,D,20150127,000000,93.89,95,93.35,94.36,265224,0
+WEX.US,D,20150128,000000,95.11,95.11,91.82,92.16,269506,0
+WEX.US,D,20150129,000000,92.18,93.36,91,93.08,295306,0
+WEX.US,D,20150130,000000,92.34,92.86,91.45,92.05,433582,0
+WEX.US,D,20150202,000000,92.25,94.21,91.2,93.94,500112,0
+WEX.US,D,20150203,000000,95.15,99.29,95.15,98.99,514828,0
+WEX.US,D,20150204,000000,98.61,99.32,96.53,97.2,380251,0
+WEX.US,D,20150205,000000,97.14,98.13,96.71,98.06,324660,0
+WEX.US,D,20150206,000000,97.91,100.04,97.39,98.09,478009,0
+WEX.US,D,20150209,000000,96.92,100.32,94.69,99.49,637741,0
+WEX.US,D,20150210,000000,100.58,100.58,97.05,98.77,774367,0
+WEX.US,D,20150211,000000,98.71,100.85,98.49,100.32,457059,0
+WEX.US,D,20150212,000000,101.42,104.11,101.12,104.06,585222,0
+WEX.US,D,20150213,000000,104.19,104.85,103.5,104.53,333311,0
+WEX.US,D,20150217,000000,104.5,106.66,103.71,106.55,479999,0
+WEX.US,D,20150218,000000,106.12,106.95,105.41,105.79,311693,0
+WEX.US,D,20150219,000000,105.1,105.78,102.85,103.57,549434,0
+WEX.US,D,20150220,000000,103.42,105.11,102.22,104.98,262111,0
+WEX.US,D,20150223,000000,104.72,104.81,103.75,104.75,210679,0
+WEX.US,D,20150224,000000,104.89,105.75,104.15,105.64,241027,0
+WEX.US,D,20150225,000000,105.77,107.23,105.19,107.07,408725,0
+WEX.US,D,20150226,000000,106.78,107.55,105.91,107.04,320681,0
+WEX.US,D,20150227,000000,107.15,107.78,106.31,106.99,305119,0
+WEX.US,D,20150302,000000,106.89,108.53,106.67,107.57,283800,0
+WEX.US,D,20150303,000000,107.12,107.61,105.77,106.63,228500,0
+WEX.US,D,20150304,000000,106.01,106.64,105.24,106.04,195200,0
+WEX.US,D,20150305,000000,106.36,107.11,105.66,106.87,188900,0
+WEX.US,D,20150306,000000,105.85,107.06,103.81,103.96,242500,0
+WEX.US,D,20150309,000000,104.09,105.56,104.03,104.71,336500,0
+WEX.US,D,20150310,000000,104.05,104.36,102.7,102.88,289700,0
+WEX.US,D,20150311,000000,102.85,103.7,102.51,103.59,332400,0
+WEX.US,D,20150312,000000,104.29,106.26,103.51,106.11,207300,0
+WEX.US,D,20150313,000000,105.75,105.75,102.65,103.75,199900,0
+WEX.US,D,20150316,000000,104.12,105.79,103.17,104.03,247000,0
+WEX.US,D,20150317,000000,103.66,103.93,102.27,102.7,464400,0
+WEX.US,D,20150318,000000,102.31,105.33,102.11,104.59,466200,0
+WEX.US,D,20150319,000000,104.03,105.5,103.45,103.91,434600,0
+WEX.US,D,20150320,000000,105.01,107.62,104.08,107.22,533300,0
+WEX.US,D,20150323,000000,107.22,107.45,105.41,105.53,253400,0
+WEX.US,D,20150324,000000,105.04,105.38,103.96,104.04,232400,0
+WEX.US,D,20150325,000000,104.3,105.09,101.1,101.63,402700,0
+WEX.US,D,20150326,000000,101.59,104.83,101.13,104.4,523300,0
+WEX.US,D,20150327,000000,104.4,105.21,103.87,104.87,250100,0
+WEX.US,D,20150330,000000,105.63,107.81,104.99,107.56,322600,0
+WEX.US,D,20150331,000000,106.64,107.9,106.28,107.36,252214,0
+WEX.US,D,20150401,000000,107.01,107.96,105.97,107.92,338600,0
+WEX.US,D,20150402,000000,107.94,108.44,106.26,106.46,190500,0
+WEX.US,D,20150406,000000,105.51,108.19,105.14,107.84,188300,0
+WEX.US,D,20150407,000000,107.76,108.36,106.95,107.95,211805,0
+WEX.US,D,20150408,000000,108.07,109.27,107.43,107.82,370700,0
+WEX.US,D,20150409,000000,107.92,108.62,106.23,108.45,260171,0
+WEX.US,D,20150410,000000,108.83,110.28,108.22,110.11,319200,0
+WEX.US,D,20150413,000000,110.16,111.12,108.93,109.09,193700,0
+WEX.US,D,20150414,000000,109.62,109.84,107.5,109.79,171200,0
+WEX.US,D,20150415,000000,110.3,112.68,109.93,111.99,258719,0
+WEX.US,D,20150416,000000,111.75,111.75,109.71,110.49,245025,0
+WEX.US,D,20150417,000000,109.25,109.68,107.98,108.47,217400,0
+WEX.US,D,20150420,000000,108.89,111.76,108.67,109.99,187241,0
+WEX.US,D,20150421,000000,110.85,111.35,109.48,110.75,180833,0
+WEX.US,D,20150422,000000,111,111.47,109.89,110.48,282019,0
+WEX.US,D,20150423,000000,110.03,112.38,110.03,112.04,306600,0
+WEX.US,D,20150424,000000,111.73,111.73,110.39,110.97,179404,0
+WEX.US,D,20150427,000000,111.46,111.95,109.51,111.02,255500,0
+WEX.US,D,20150428,000000,111.21,113.36,109.95,113.19,321500,0
+WEX.US,D,20150429,000000,113.19,116.4,112.13,115.15,344100,0
+WEX.US,D,20150430,000000,114.69,115.36,112.36,112.71,285200,0
+WEX.US,D,20150501,000000,113.91,114.2,112.52,113.21,281600,0
+WEX.US,D,20150504,000000,113.67,116.95,113.48,116.32,321600,0
+WEX.US,D,20150505,000000,116.01,116.78,114.59,115.59,243300,0
+WEX.US,D,20150506,000000,116.65,116.65,114.65,115.26,308329,0
+WEX.US,D,20150507,000000,115.13,115.75,114.32,114.7,300852,0
+WEX.US,D,20150508,000000,115.79,116.68,114.67,115.16,180600,0
+WEX.US,D,20150511,000000,115.16,116.67,114.63,115.78,158600,0
+WEX.US,D,20150512,000000,114.96,116.48,112.92,115.35,188637,0
+WEX.US,D,20150513,000000,115.7,116.45,114.36,116.31,166300,0
+WEX.US,D,20150514,000000,116.75,118.78,115.33,118.45,481600,0
+WEX.US,D,20150515,000000,118.12,118.16,116.37,118.03,309692,0
+WEX.US,D,20150518,000000,118.03,118.76,116.61,118.5,220046,0
+WEX.US,D,20150519,000000,118.25,118.79,116.39,117.45,297900,0
+WEX.US,D,20150520,000000,117.04,117.11,114.93,116.54,250800,0
+WEX.US,D,20150521,000000,116.2,117.48,115.78,116.45,149400,0
+WEX.US,D,20150522,000000,115.92,116.45,114.78,115.74,211600,0
+WEX.US,D,20150526,000000,114.63,115.74,112.64,113.64,206026,0
+WEX.US,D,20150527,000000,113.33,115.46,112.93,115.03,194400,0
+WEX.US,D,20150528,000000,114.38,114.7,113.53,114.24,123924,0
+WEX.US,D,20150529,000000,113.76,114.6,111.77,113.39,208900,0
+WEX.US,D,20150601,000000,113.77,115.75,112.04,114.11,218820,0
+WEX.US,D,20150602,000000,113.42,115.71,112.49,115.24,283146,0
+WEX.US,D,20150603,000000,116.13,117.18,114.99,116.43,143500,0
+WEX.US,D,20150604,000000,116.14,116.83,112.73,112.96,200500,0
+WEX.US,D,20150605,000000,112.65,114.12,111.95,113.64,397500,0
+WEX.US,D,20150608,000000,113.62,113.62,110.65,111.04,293700,0
+WEX.US,D,20150609,000000,111.03,111.52,109.6,110.32,290901,0
+WEX.US,D,20150610,000000,111.16,113.81,110.41,113.1,333196,0
+WEX.US,D,20150611,000000,113.19,114.32,112.82,114.28,155460,0
+WEX.US,D,20150612,000000,114,114.62,113.22,114.49,170000,0
+WEX.US,D,20150615,000000,113.06,114.56,112.2,114.21,200300,0
+WEX.US,D,20150616,000000,113.46,116.49,113.46,116.1,292100,0
+WEX.US,D,20150617,000000,116.43,116.84,115.09,115.45,204100,0
+WEX.US,D,20150618,000000,115.98,117.59,115.72,117.21,164600,0
+WEX.US,D,20150619,000000,116.97,118.27,116.71,116.85,369900,0
+WEX.US,D,20150622,000000,117.68,118.97,116.78,117.37,336900,0
+WEX.US,D,20150623,000000,117.69,117.97,116.59,117.22,204411,0
+WEX.US,D,20150624,000000,117.2,117.2,116.09,116.7,269800,0
+WEX.US,D,20150625,000000,117.21,117.41,115.94,116.35,256600,0
+WEX.US,D,20150626,000000,116.78,117.48,115.97,116.25,2720000,0
+WEX.US,D,20150629,000000,114.92,116.63,111.46,111.56,415800,0
+WEX.US,D,20150630,000000,111.35,114.16,110.91,113.97,515351,0
+WEX.US,D,20150701,000000,114.66,115.75,112.73,113,311100,0
+WEX.US,D,20150702,000000,113.13,113.77,112.67,113.6,183100,0
+WEX.US,D,20150706,000000,112.48,113.7,111.84,112.82,479200,0
+WEX.US,D,20150707,000000,112.82,113.22,110.49,112,499000,0
+WEX.US,D,20150708,000000,111.59,111.97,110.02,110.8,341600,0
+WEX.US,D,20150709,000000,112.05,112.91,110.35,110.61,282400,0
+WEX.US,D,20150710,000000,111.84,112.71,111.11,111.31,371800,0
+WEX.US,D,20150713,000000,111.93,112.44,111.67,111.82,246000,0
+WEX.US,D,20150714,000000,111.97,112.74,111.52,111.54,263329,0
+WEX.US,D,20150715,000000,111.45,112.43,110.25,110.71,309202,0
+WEX.US,D,20150716,000000,110.71,111.8,110.17,110.97,491300,0
+WEX.US,D,20150717,000000,111.08,111.15,108.12,108.94,448000,0
+WEX.US,D,20150720,000000,109.03,111.71,108.5,110.55,493100,0
+WEX.US,D,20150721,000000,110.66,111.28,108.73,108.96,374900,0
+WEX.US,D,20150722,000000,108.4,109.81,107.34,108.17,298800,0
+WEX.US,D,20150723,000000,108.18,109.55,107.08,107.23,284600,0
+WEX.US,D,20150724,000000,107.35,107.93,106.14,106.27,310000,0
+WEX.US,D,20150727,000000,105.81,106.3,104.51,104.65,269500,0
+WEX.US,D,20150728,000000,104.77,108.35,104.33,107.04,550500,0
+WEX.US,D,20150729,000000,105.85,107.17,102.06,103.56,614800,0
+WEX.US,D,20150730,000000,102.63,102.68,99.96,101.84,451400,0
+WEX.US,D,20150731,000000,102.32,102.59,101.07,102.04,318500,0
+WEX.US,D,20150803,000000,101.92,102.37,99.93,100.65,297961,0
+WEX.US,D,20150804,000000,100.61,101.91,100.15,101.19,266200,0
+WEX.US,D,20150805,000000,102.13,103.22,101.3,101.94,255000,0
+WEX.US,D,20150806,000000,101.9,102.8,100.12,100.43,213847,0
+WEX.US,D,20150807,000000,99.96,100.85,98.15,98.59,197700,0
+WEX.US,D,20150810,000000,99.38,102.09,98.8,101.71,250200,0
+WEX.US,D,20150811,000000,100.98,101.71,98.46,98.99,196197,0
+WEX.US,D,20150812,000000,98.24,98.84,96.41,98.43,256500,0
+WEX.US,D,20150813,000000,98.55,99.26,97.81,97.94,141000,0
+WEX.US,D,20150814,000000,95.92,98.3,95.92,97.24,296800,0
+WEX.US,D,20150817,000000,96.81,99.38,96.07,99.04,253700,0
+WEX.US,D,20150818,000000,98.68,99.47,98.12,98.5,128200,0
+WEX.US,D,20150819,000000,97.2,97.33,93.96,93.99,375000,0
+WEX.US,D,20150820,000000,93.42,94.16,92.75,93.28,364600,0
+WEX.US,D,20150821,000000,92.1,93.47,89.51,89.56,377900,0
+WEX.US,D,20150824,000000,85.8,90.33,83.76,88.5,1365348,0
+WEX.US,D,20150825,000000,91.79,92.02,89.6,90.06,751900,0
+WEX.US,D,20150826,000000,91.93,91.97,89.21,91.47,481500,0
+WEX.US,D,20150827,000000,92.76,95.19,92.33,95.08,359000,0
+WEX.US,D,20150828,000000,94.58,96.58,94.58,95.52,243900,0
+WEX.US,D,20150831,000000,94.68,95.66,93.83,94.53,206600,0
+WEX.US,D,20150901,000000,92.6,94.5,92.6,93.3,477300,0
+WEX.US,D,20150902,000000,94.52,94.58,92.53,94.01,200400,0
+WEX.US,D,20150903,000000,94.1,96.63,93.86,95.75,272000,0
+WEX.US,D,20150904,000000,94.21,95.38,93.39,93.79,135400,0
+WEX.US,D,20150908,000000,95.52,96.26,94.52,96.04,161400,0
+WEX.US,D,20150909,000000,96.47,96.98,95.25,95.51,178600,0
+WEX.US,D,20150910,000000,95.22,96.3,94.8,95.24,174970,0
+WEX.US,D,20150911,000000,94.57,95.93,94.56,95.91,170400,0
+WEX.US,D,20150914,000000,95.72,96.02,93.84,94.87,145500,0
+WEX.US,D,20150915,000000,94.91,96.22,94.62,96.17,109600,0
+WEX.US,D,20150916,000000,95.83,97.22,95.35,96.25,164500,0
+WEX.US,D,20150917,000000,96.51,96.92,94.86,95.09,198148,0
+WEX.US,D,20150918,000000,94.16,94.87,91.83,92.28,341300,0
+WEX.US,D,20150921,000000,92.3,93.76,91.96,92.99,280900,0
+WEX.US,D,20150922,000000,91.56,93.18,91.56,92.63,299200,0
+WEX.US,D,20150923,000000,92.88,93.37,91.69,92.18,150500,0
+WEX.US,D,20150924,000000,91.32,91.87,88.7,89.92,249632,0
+WEX.US,D,20150925,000000,90.77,90.77,89.07,89.85,265100,0
+WEX.US,D,20150928,000000,89.19,89.27,85.83,86.46,298007,0
+WEX.US,D,20150929,000000,86.43,87.3,85.37,85.93,272500,0
+WEX.US,D,20150930,000000,86.55,87.08,85.39,86.84,487200,0
+WEX.US,D,20151001,000000,87.14,88.69,86.4,87.76,274700,0
+WEX.US,D,20151002,000000,87.08,89.78,86.09,89.74,218500,0
+WEX.US,D,20151005,000000,90.6,92.98,90.29,92.47,366548,0
+WEX.US,D,20151006,000000,92.24,93.19,91.68,93.02,267300,0
+WEX.US,D,20151007,000000,93.52,95.72,93.1,94.23,346100,0
+WEX.US,D,20151008,000000,94.22,95.61,93.56,95.16,243500,0
+WEX.US,D,20151009,000000,95.41,96.75,94.94,95.52,266100,0
+WEX.US,D,20151012,000000,95.15,95.97,93.03,93.25,221453,0
+WEX.US,D,20151013,000000,92.6,93.63,91.76,91.98,164600,0
+WEX.US,D,20151014,000000,92.15,92.81,90.6,90.92,140700,0
+WEX.US,D,20151015,000000,91.37,92.3,90.3,92.3,153800,0
+WEX.US,D,20151016,000000,92.3,92.3,90.76,92.11,139300,0
+WEX.US,D,20151019,000000,92.42,98.94,92.18,96.12,565205,0
+WEX.US,D,20151020,000000,95.86,95.87,93.59,94.19,147244,0
+WEX.US,D,20151021,000000,94.87,95.25,92.69,92.86,232800,0
+WEX.US,D,20151022,000000,93.56,95.48,93.38,93.83,188300,0
+WEX.US,D,20151023,000000,94.61,95.6,93.97,94.2,224600,0
+WEX.US,D,20151026,000000,94.27,94.69,93.12,93.43,220100,0
+WEX.US,D,20151027,000000,93,93.37,89.84,90.11,926300,0
+WEX.US,D,20151028,000000,82.15,86.54,80,84.66,2068900,0
+WEX.US,D,20151029,000000,84.43,87.31,84.43,87.01,940500,0
+WEX.US,D,20151030,000000,87.12,90.76,86.76,89.91,790100,0
+WEX.US,D,20151102,000000,89.82,90.34,88.15,90.01,462708,0
+WEX.US,D,20151103,000000,90.05,94.02,90.05,93.2,467200,0
+WEX.US,D,20151104,000000,93.55,93.79,91.28,91.98,227742,0
+WEX.US,D,20151105,000000,92.26,92.28,90.71,91.47,193900,0
+WEX.US,D,20151106,000000,91.4,91.82,89.93,91.69,145400,0
+WEX.US,D,20151109,000000,91.22,91.73,89.57,91.14,195329,0
+WEX.US,D,20151110,000000,90.93,91.66,90.37,91.63,167500,0
+WEX.US,D,20151111,000000,92.02,92.42,91.18,91.53,229100,0
+WEX.US,D,20151112,000000,90.84,91.58,89.21,89.23,283700,0
+WEX.US,D,20151113,000000,88.4,89.11,86.75,87.06,235600,0
+WEX.US,D,20151116,000000,86.87,89.75,86.56,89.75,219200,0
+WEX.US,D,20151117,000000,89.72,91.77,89.26,89.33,208500,0
+WEX.US,D,20151118,000000,89.59,92.05,89.22,91.91,193700,0
+WEX.US,D,20151119,000000,91.86,92.66,91.02,92.48,258900,0
+WEX.US,D,20151120,000000,92.78,93.79,92.77,92.97,222800,0
+WEX.US,D,20151123,000000,93,93.96,92.1,92.43,112700,0
+WEX.US,D,20151124,000000,91.63,94.22,91.54,93.79,236000,0
+WEX.US,D,20151125,000000,94.03,94.95,93.37,94.26,160900,0
+WEX.US,D,20151127,000000,94.37,94.52,92.82,93.99,182300,0
+WEX.US,D,20151130,000000,94.33,94.99,93.47,94.27,251400,0
+WEX.US,D,20151201,000000,94.8,95,92.6,93.71,146592,0
+WEX.US,D,20151202,000000,93.47,94.73,91.74,91.83,249887,0
+WEX.US,D,20151203,000000,92.27,92.27,89.18,89.62,271549,0
+WEX.US,D,20151204,000000,89.66,89.79,87.97,89.41,268600,0
+WEX.US,D,20151207,000000,89.31,89.56,86.12,86.7,335000,0
+WEX.US,D,20151208,000000,86.02,86.89,84.94,86.15,157134,0
+WEX.US,D,20151209,000000,85.97,88.59,85.77,86.1,185200,0
+WEX.US,D,20151210,000000,86.14,88.03,85.72,87.38,231100,0
+WEX.US,D,20151211,000000,86.47,86.76,84.99,86.09,426800,0
+WEX.US,D,20151214,000000,86.21,87.19,84.99,86.72,383195,0
+WEX.US,D,20151215,000000,87.11,89.12,86.8,88.51,235800,0
+WEX.US,D,20151216,000000,88.75,89.9,87.93,88.98,222100,0
+WEX.US,D,20151217,000000,89.48,89.48,86.46,86.49,179300,0
+WEX.US,D,20151218,000000,86.52,86.72,85.24,85.33,572700,0
+WEX.US,D,20151221,000000,85.78,86.86,85.25,86.78,238700,0
+WEX.US,D,20151222,000000,87,88.9,86.12,88.62,197896,0
+WEX.US,D,20151223,000000,89.21,90.66,88.75,89.89,204200,0
+WEX.US,D,20151224,000000,90.02,90.62,89.47,90.3,45532,0
+WEX.US,D,20151228,000000,89.96,90.43,88.48,90.31,146525,0
+WEX.US,D,20151229,000000,90.8,91.578,88.92,90.19,145980,0
+WEX.US,D,20151230,000000,89.86,90.78,88.87,89.06,106376,0
+WEX.US,D,20151231,000000,88.81,90.39,88.09,88.4,213319,0
+WEX.US,D,20160104,000000,87.48,88.04,84.56,85.52,433024,0
+WEX.US,D,20160105,000000,84.35,84.76,81.1,81.7,520442,0
+WEX.US,D,20160106,000000,80.37,81.9,79.18,79.39,327890,0
+WEX.US,D,20160107,000000,77.79,78.81,77.54,77.71,577592,0
+WEX.US,D,20160108,000000,78.2,78.25,76.58,76.91,425501,0
+WEX.US,D,20160111,000000,77.19,77.19,74.75,75.33,366076,0
+WEX.US,D,20160112,000000,75.86,76.06,72.6,73.7,549634,0
+WEX.US,D,20160113,000000,74,74.84,71.71,72.34,419992,0
+WEX.US,D,20160114,000000,72.37,74.55,72.015,74.23,333860,0
+WEX.US,D,20160115,000000,72.29,72.9,71.09,72.03,427749,0
+WEX.US,D,20160119,000000,72.64,72.68,70.15,70.31,294600,0
+WEX.US,D,20160120,000000,69.23,69.26,65.24,67.96,762260,0
+WEX.US,D,20160121,000000,68.25,68.59,67.07,67.98,543663,0
+WEX.US,D,20160122,000000,69.53,73.62,69.53,73,924899,0
+WEX.US,D,20160125,000000,72.33,72.705,71.2001,71.35,333822,0
+WEX.US,D,20160126,000000,71.74,72.69,70.69,71.94,289030,0
+WEX.US,D,20160127,000000,71.49,71.935,69.83,70.03,302482,0
+WEX.US,D,20160128,000000,71.19,71.69,69.34,69.57,261755,0
+WEX.US,D,20160129,000000,70.01,72.905,70.01,72.61,896569,0
+WEX.US,D,20160201,000000,71.87,72.8,71.6,71.77,505086,0
+WEX.US,D,20160202,000000,70.63,70.785,68.145,68.7,602808,0
+WEX.US,D,20160203,000000,69.32,69.99,66.851,69.6,414936,0
+WEX.US,D,20160204,000000,69.54,71.785,69.54,70.99,449329,0
+WEX.US,D,20160205,000000,70.51,70.91,66.95,67.53,545269,0
+WEX.US,D,20160208,000000,65.3,65.3,54.42,60.14,1780584,0
+WEX.US,D,20160209,000000,58.9,60.1797,57.93,59.49,903043,0
+WEX.US,D,20160210,000000,59.54,61.17,59.04,59.3,567764,0
+WEX.US,D,20160211,000000,57.97,58.75,56.93,58.09,446500,0
+WEX.US,D,20160212,000000,58.74,60.65,58.74,59.73,352518,0
+WEX.US,D,20160216,000000,60.83,62.34,60.33,62.04,525081,0
+WEX.US,D,20160217,000000,62.94,64.5,62.92,63.94,597524,0
+WEX.US,D,20160218,000000,64.45,64.7,62.43,62.81,308931,0
+WEX.US,D,20160219,000000,62.73,63.07,61.99,62.94,222998,0
+WEX.US,D,20160222,000000,63.4,65.15,63.05,64.95,670162,0
+WEX.US,D,20160223,000000,64.67,65.09,63.31,63.4,356184,0
+WEX.US,D,20160224,000000,62.65,63.79,61.71,63.52,189709,0
+WEX.US,D,20160225,000000,63.55,64.05,62.44,63.66,205144,0
+WEX.US,D,20160226,000000,64.07,65.27,63.25,64.85,258676,0
+WEX.US,D,20160229,000000,64.98,66.85,64.625,65.3,339616,0
+WEX.US,D,20160301,000000,65.73,67.92,65.43,67.92,310526,0
+WEX.US,D,20160302,000000,68.55,70.8,68.26,70.52,554782,0
+WEX.US,D,20160303,000000,70.44,73.62,70.44,73.57,527287,0
+WEX.US,D,20160304,000000,73.92,75.98,73.52,75.73,628182,0
+WEX.US,D,20160307,000000,75.32,77.55,74.84,77.39,505939,0
+WEX.US,D,20160308,000000,76.77,77.18,74.33,74.49,590351,0
+WEX.US,D,20160309,000000,74.92,76.3,74.04,76.11,397201,0
+WEX.US,D,20160310,000000,76.31,76.76,75.28,76.43,510079,0
+WEX.US,D,20160311,000000,77.6,80.08,77.57,79.92,548802,0
+WEX.US,D,20160314,000000,79.61,79.61,77.9,78.32,650188,0
+WEX.US,D,20160315,000000,77.75,77.75,76.86,77.2,466474,0
+WEX.US,D,20160316,000000,76.74,78.68,76.48,78.55,338804,0
+WEX.US,D,20160317,000000,78.58,81.32,78.13,80.96,446738,0
+WEX.US,D,20160318,000000,81.15,82.75,80.78,81.53,528649,0
+WEX.US,D,20160321,000000,81.34,82.22,80.64,81.87,324528,0
+WEX.US,D,20160322,000000,81.2,81.63,80.02,80.97,330609,0
+WEX.US,D,20160323,000000,80.72,81.26,79.8,80.1,374041,0
+WEX.US,D,20160324,000000,79.29,81.32,78.97,81.26,343517,0
+WEX.US,D,20160328,000000,81.59,82.31,80.51,81.9,308107,0
+WEX.US,D,20160329,000000,81.5,82.595,80.18,82.45,672840,0
+WEX.US,D,20160330,000000,83.18,84.04,81.85,82.9,383277,0
+WEX.US,D,20160331,000000,82.7,83.7999,82.375,83.36,232119,0
+WEX.US,D,20160401,000000,82.47,84.36,81.88,84.26,301068,0
+WEX.US,D,20160404,000000,84.31,84.685,81.01,81.42,513652,0
+WEX.US,D,20160405,000000,80.91,81.71,79.43,80.52,231281,0
+WEX.US,D,20160406,000000,80.64,82.01,80.09,81.96,239061,0
+WEX.US,D,20160407,000000,81.33,81.77,78.95,79.43,350104,0
+WEX.US,D,20160408,000000,80.24,82.07,80.24,81.19,165021,0
+WEX.US,D,20160411,000000,81.56,83.7,81.29,81.33,203600,0
+WEX.US,D,20160412,000000,81.38,84.36,81.38,84.11,407231,0
+WEX.US,D,20160413,000000,85,86.81,83.975,86.55,319569,0
+WEX.US,D,20160414,000000,86.49,87.065,85.32,86.59,407535,0
+WEX.US,D,20160415,000000,86.2,87.2,84.775,86.17,176492,0
+WEX.US,D,20160418,000000,85.5,87.9,85.41,87.84,231415,0
+WEX.US,D,20160419,000000,88.44,89.14,87.7,88.42,397376,0
+WEX.US,D,20160420,000000,88.14,88.89,87.18,88.68,322251,0
+WEX.US,D,20160421,000000,88.75,90.01,87.4,87.83,357394,0
+WEX.US,D,20160422,000000,88.2,90.085,88.11,89.86,339110,0
+WEX.US,D,20160425,000000,89.36,89.89,88.03,88.6,185383,0
+WEX.US,D,20160426,000000,88.82,90.99,88.24,90.25,362638,0
+WEX.US,D,20160427,000000,92.07,96.47,92.07,95.67,586631,0
+WEX.US,D,20160428,000000,94.27,96.84,93.515,93.99,446662,0
+WEX.US,D,20160429,000000,94.93,95.11,92.93,94.49,378106,0
+WEX.US,D,20160502,000000,94.95,94.9556,93.42,94.33,352361,0
+WEX.US,D,20160503,000000,93.48,93.78,90.4,90.49,722149,0
+WEX.US,D,20160504,000000,89.64,90.32,87.91,89.76,607411,0
+WEX.US,D,20160505,000000,90.04,91.19,88.85,90.15,314964,0
+WEX.US,D,20160506,000000,89.76,91.49,89.225,90.97,281249,0
+WEX.US,D,20160509,000000,90.53,91.18,89.34,89.64,300479,0
+WEX.US,D,20160510,000000,90.26,91.29,89.46,90.94,225414,0
+WEX.US,D,20160511,000000,90.61,92.06,90.01,91.27,370878,0
+WEX.US,D,20160512,000000,91.82,92.14,89.46,90.11,479765,0
+WEX.US,D,20160513,000000,89.98,90.58,86.44,87.08,611215,0
+WEX.US,D,20160516,000000,87.51,89.045,87.43,88.66,311847,0
+WEX.US,D,20160517,000000,88.56,90.2,87.77,88.35,219097,0
+WEX.US,D,20160518,000000,88.08,90.16,88.05,88.89,237376,0
+WEX.US,D,20160519,000000,88.09,88.87,86.46,87.52,351499,0
+WEX.US,D,20160520,000000,87.74,89.35,87.47,88.67,244214,0
+WEX.US,D,20160523,000000,88.55,89.89,88.02,89.19,186750,0
+WEX.US,D,20160524,000000,90.01,91.4,89.03,91.26,188711,0
+WEX.US,D,20160525,000000,91.58,92.4563,91.07,91.68,181140,0
+WEX.US,D,20160526,000000,92.07,92.265,90.48,90.5,149552,0
+WEX.US,D,20160527,000000,90.23,92.27,90.23,92.23,171366,0
+WEX.US,D,20160531,000000,92.44,92.88,91.81,92.26,203900,0
+WEX.US,D,20160601,000000,91.72,92.99,90.66,92.77,197952,0
+WEX.US,D,20160602,000000,92.15,94.87,92.14,94.8,224140,0
+WEX.US,D,20160603,000000,94.32,94.83,91.88,93.61,260455,0
+WEX.US,D,20160606,000000,94.18,95.26,93.99,95.06,229222,0
+WEX.US,D,20160607,000000,95.48,96.085,94.98,95.14,144050,0
+WEX.US,D,20160608,000000,95.17,96.14,94.95,95.86,239817,0
+WEX.US,D,20160609,000000,95.22,95.4,94.19,95.22,309193,0
+WEX.US,D,20160610,000000,93.91,93.91,90.53,90.76,240654,0
+WEX.US,D,20160613,000000,90.04,91.21,89.4832,89.98,169097,0
+WEX.US,D,20160614,000000,89.79,90.235,88.87,90.03,194491,0
+WEX.US,D,20160615,000000,90.47,91.78,89.65,90.83,245629,0
+WEX.US,D,20160616,000000,89.55,90.27,86.83,88.06,407996,0
+WEX.US,D,20160617,000000,88,91.57,87.86,90.38,690147,0
+WEX.US,D,20160620,000000,92,92.6199,91.15,91.3,306923,0
+WEX.US,D,20160621,000000,91.3,91.82,90.1,90.88,209180,0
+WEX.US,D,20160622,000000,91.29,91.75,90.04,90.13,141805,0
+WEX.US,D,20160623,000000,91.69,92.15,90.75,91.6,397321,0
+WEX.US,D,20160624,000000,86.67,88.84,86.49,86.54,773614,0
+WEX.US,D,20160627,000000,84.22,84.58,80.67,81.14,531379,0
+WEX.US,D,20160628,000000,82.42,85.83,82.42,85.17,707897,0
+WEX.US,D,20160629,000000,86.68,87.2494,85.63,86.78,495041,0
+WEX.US,D,20160630,000000,87.05,88.69,86.28,88.67,381993,0
+WEX.US,D,20160701,000000,88.55,89.3,87.58,88.48,264031,0
+WEX.US,D,20160705,000000,87.68,88.575,86.268,88,463570,0
+WEX.US,D,20160706,000000,87.18,88.43,86.73,88.14,274137,0
+WEX.US,D,20160707,000000,89.08,91.785,88.27,90.21,354314,0
+WEX.US,D,20160708,000000,91.45,92.8,91.45,92.68,322318,0
+WEX.US,D,20160711,000000,93.12,94.81,92.8,92.89,232354,0
+WEX.US,D,20160712,000000,94.39,96.26,94.39,95.67,266898,0
+WEX.US,D,20160713,000000,96.23,96.59,93.9,94,225864,0
+WEX.US,D,20160714,000000,95.12,95.425,94.07,94.07,251163,0
+WEX.US,D,20160715,000000,94.67,94.67,93.63,94.11,146788,0
+WEX.US,D,20160718,000000,94.1,94.5,93.28,94.03,140927,0
+WEX.US,D,20160719,000000,94.03,94.51,93.34,94.14,177850,0
+WEX.US,D,20160720,000000,95.08,95.33,93.97,95.3,94243,0
+WEX.US,D,20160721,000000,94.96,95.74,94.2,94.68,117594,0
+WEX.US,D,20160722,000000,94.64,95.83,93.93,95.59,132701,0
+WEX.US,D,20160725,000000,95.2,95.62,94.78,95.14,389125,0
+WEX.US,D,20160726,000000,95.12,96.68,94.845,96.39,295616,0
+WEX.US,D,20160727,000000,96.39,97.28,92.8801,95.28,632906,0
+WEX.US,D,20160728,000000,95.37,96,94.61,95.07,251056,0
+WEX.US,D,20160729,000000,94.65,94.98,93.01,93.68,282375,0
+WEX.US,D,20160801,000000,93.6,93.955,91.24,91.96,765958,0
+WEX.US,D,20160802,000000,92.06,92.21,90.285,91.01,525884,0
+WEX.US,D,20160803,000000,90.84,91.38,89.89,90.33,386465,0
+WEX.US,D,20160804,000000,90.16,91.26,90.11,90.87,227073,0
+WEX.US,D,20160805,000000,91.67,93.43,90.84,93.17,289693,0
+WEX.US,D,20160808,000000,93.38,94.03,92.48,93.45,265107,0
+WEX.US,D,20160809,000000,93.64,94.41,93.58,93.84,204535,0
+WEX.US,D,20160810,000000,93.79,94.37,92.38,92.67,239494,0
+WEX.US,D,20160811,000000,92.9,94.35,92.5,94.07,209907,0
+WEX.US,D,20160812,000000,93.7,95.06,93.574,94.37,292804,0
+WEX.US,D,20160815,000000,94.66,95.69,94.035,95.41,219718,0
+WEX.US,D,20160816,000000,94.83,95.21,94.48,94.56,240330,0
+WEX.US,D,20160817,000000,94.44,94.94,93.89,94.88,269101,0
+WEX.US,D,20160818,000000,95.07,96.84,94.84,96.82,283061,0
+WEX.US,D,20160819,000000,95.99,97.69,95.85,97.56,343134,0
+WEX.US,D,20160822,000000,97.01,98.05,96.4,98,341316,0
+WEX.US,D,20160823,000000,98.26,99.765,98.26,99.3,298209,0
+WEX.US,D,20160824,000000,99.11,99.91,98.96,99.08,394005,0
+WEX.US,D,20160825,000000,98.61,99.6,98.44,98.9,202421,0
+WEX.US,D,20160826,000000,99.15,100.59,98.3,99.17,256313,0
+WEX.US,D,20160829,000000,99.25,99.53,98.8715,99.29,188310,0
+WEX.US,D,20160830,000000,99.24,100.17,98.94,99.53,91606,0
+WEX.US,D,20160831,000000,99.39,100,98.68,99.31,154305,0
+WEX.US,D,20160901,000000,100,103.81,98.96,103.02,448294,0
+WEX.US,D,20160902,000000,103.82,104.31,103.04,104.1,210493,0
+WEX.US,D,20160906,000000,104.02,104.64,103.26,104.53,194394,0
+WEX.US,D,20160907,000000,104.75,105.84,104.02,104.8,217394,0
+WEX.US,D,20160908,000000,104.68,105.19,104.29,105.02,206363,0
+WEX.US,D,20160909,000000,103.88,104.21,101.8,101.81,277718,0
+WEX.US,D,20160912,000000,101.05,104.75,100.41,104.67,331602,0
+WEX.US,D,20160913,000000,103.41,104.39,101.98,103.26,258592,0
+WEX.US,D,20160914,000000,103.27,103.84,102.338,103.22,306209,0
+WEX.US,D,20160915,000000,103.4,105.58,103.09,104.93,184430,0
+WEX.US,D,20160916,000000,103.89,104.33,102.27,102.87,292615,0
+WEX.US,D,20160919,000000,104.07,104.95,103.52,104.28,206547,0
+WEX.US,D,20160920,000000,104.89,105.04,103.74,103.8,233093,0
+WEX.US,D,20160921,000000,104.72,107.24,104.57,107.11,226500,0
+WEX.US,D,20160922,000000,107.87,108.8,106.37,107.07,240913,0
+WEX.US,D,20160923,000000,106.39,107.51,105.05,105.34,208119,0
+WEX.US,D,20160926,000000,104.71,105.915,104.39,104.61,233952,0
+WEX.US,D,20160927,000000,104.18,105,103.88,104.89,181143,0
+WEX.US,D,20160928,000000,105,107.64,103.38,107.46,341264,0
+WEX.US,D,20160929,000000,106.8,107.78,106.67,107.24,287680,0
+WEX.US,D,20160930,000000,107.93,108.86,106.93,108.09,319911,0
+WEX.US,D,20161003,000000,108.03,108.105,106.7,106.98,182129,0
+WEX.US,D,20161004,000000,107.13,107.8,105.87,106.16,268521,0
+WEX.US,D,20161005,000000,107.14,107.86,106.25,106.27,470637,0
+WEX.US,D,20161006,000000,106.59,106.84,105.2,105.97,423648,0
+WEX.US,D,20161007,000000,106.08,106.25,103.49,104,355297,0
+WEX.US,D,20161010,000000,104.52,106.7,104.52,105.42,223136,0
+WEX.US,D,20161011,000000,104.92,105.35,102.85,103.58,146606,0
+WEX.US,D,20161012,000000,103.61,103.97,103.19,103.76,197388,0
+WEX.US,D,20161013,000000,102.87,104.03,101.66,103.77,254952,0
+WEX.US,D,20161014,000000,104.62,106.15,104.49,104.53,289387,0
+WEX.US,D,20161017,000000,104.5,104.71,103.68,103.98,118385,0
+WEX.US,D,20161018,000000,105.22,105.66,104.745,104.89,86037,0
+WEX.US,D,20161019,000000,105.26,106,104.72,105.58,197415,0
+WEX.US,D,20161020,000000,105.48,107,105.1,105.84,251428,0
+WEX.US,D,20161021,000000,105.15,106.21,104.97,106.2,144612,0
+WEX.US,D,20161024,000000,107.87,109.16,107.13,107.61,158300,0
+WEX.US,D,20161025,000000,107.57,107.57,104.93,105.7,171176,0
+WEX.US,D,20161026,000000,104.96,106.68,104.41,105.89,336181,0
+WEX.US,D,20161027,000000,108.6,113.63,108.432,112.79,767021,0
+WEX.US,D,20161028,000000,113.59,114.59,112.6,112.92,381434,0
+WEX.US,D,20161031,000000,112.19,112.39,109.03,109.1,501616,0
+WEX.US,D,20161101,000000,109.38,109.38,104.87,105.96,437966,0
+WEX.US,D,20161102,000000,105.63,105.89,102.44,103.3,644467,0
+WEX.US,D,20161103,000000,103.33,103.49,102.07,102.17,349235,0
+WEX.US,D,20161104,000000,102.19,103.88,100.26,102.03,412546,0
+WEX.US,D,20161107,000000,104.18,105.3,102.6,103.98,515998,0
+WEX.US,D,20161108,000000,103.77,106.305,102.5,104.51,388594,0
+WEX.US,D,20161109,000000,102.77,105.01,101.41,104.76,316818,0
+WEX.US,D,20161110,000000,105.72,106.1,102.27,104.02,357809,0
+WEX.US,D,20161111,000000,103.41,104.11,100.865,101.66,600635,0
+WEX.US,D,20161114,000000,101.96,103.28,100.56,101.37,392173,0
+WEX.US,D,20161115,000000,100.58,103.27,99.17,102.83,324398,0
+WEX.US,D,20161116,000000,102.65,104.77,102.15,104.52,259038,0
+WEX.US,D,20161117,000000,105.14,106.57,104.36,106.49,353796,0
+WEX.US,D,20161118,000000,106.82,107.355,106.31,106.45,259984,0
+WEX.US,D,20161121,000000,106.87,107.68,106.01,107.68,165749,0
+WEX.US,D,20161122,000000,108.21,108.38,106.84,107.49,255903,0
+WEX.US,D,20161123,000000,107.25,109.61,107.06,109.04,252771,0
+WEX.US,D,20161125,000000,108.77,109.84,108.39,109.06,70188,0
+WEX.US,D,20161128,000000,108.82,109.18,107.58,107.64,368319,0
+WEX.US,D,20161129,000000,107.56,107.99,104.77,106.08,399870,0
+WEX.US,D,20161130,000000,106.55,110.655,106.31,110.51,693225,0
+WEX.US,D,20161201,000000,111.17,111.55,109.46,110.81,676485,0
+WEX.US,D,20161202,000000,110.46,111.54,110.29,110.9,416843,0
+WEX.US,D,20161205,000000,111.81,114.27,111.78,113.95,526459,0
+WEX.US,D,20161206,000000,113.65,114.78,113.218,114.09,505499,0
+WEX.US,D,20161207,000000,114.21,116.06,113.22,115.84,497292,0
+WEX.US,D,20161208,000000,116.44,117.13,114.84,116.44,362784,0
+WEX.US,D,20161209,000000,116.37,117.14,114.98,115.96,321828,0
+WEX.US,D,20161212,000000,116.03,116.62,112.6,112.61,383219,0
+WEX.US,D,20161213,000000,112.35,113.89,111.05,113.48,316421,0
+WEX.US,D,20161214,000000,112.51,113.625,110.96,111.38,411158,0
+WEX.US,D,20161215,000000,110.95,112.62,109.87,111.19,320619,0
+WEX.US,D,20161216,000000,111.36,111.97,109.69,110.05,551920,0
+WEX.US,D,20161219,000000,111.85,114.83,111.81,114.05,480209,0
+WEX.US,D,20161220,000000,114.6,115.52,113.52,115.48,254509,0
+WEX.US,D,20161221,000000,115.17,115.615,113.58,114.08,220074,0
+WEX.US,D,20161222,000000,113.48,113.48,111.96,112.49,172783,0
+WEX.US,D,20161223,000000,112.61,112.99,111.91,112.11,139082,0
+WEX.US,D,20161227,000000,112.29,113.7,112.265,112.82,101960,0
+WEX.US,D,20161228,000000,113.01,113.79,111.39,112.1,175544,0
+WEX.US,D,20161229,000000,111.87,113.1,111.29,112.04,117237,0
+WEX.US,D,20161230,000000,111.22,111.84,110.5,111.6,181343,0
+WEX.US,D,20170103,000000,113.17,114.06,110.88,112.24,257800,0
+WEX.US,D,20170104,000000,112.86,114.49,111.94,113.16,226098,0
+WEX.US,D,20170105,000000,113.16,113.86,112.01,113.63,303189,0
+WEX.US,D,20170106,000000,114,114.09,112.8,113.4,195183,0
+WEX.US,D,20170109,000000,113.6,114.91,112.36,112.73,220070,0
+WEX.US,D,20170110,000000,112.51,114.08,112.01,112.43,239267,0
+WEX.US,D,20170111,000000,113.85,114.34,112.38,114.22,251841,0
+WEX.US,D,20170112,000000,113.63,114.59,111.975,114.47,273359,0
+WEX.US,D,20170113,000000,114.86,115.84,114.24,115.32,313945,0
+WEX.US,D,20170117,000000,115.06,115.84,114.03,115.52,282619,0
+WEX.US,D,20170118,000000,115.59,117.07,114.79,116.83,324585,0
+WEX.US,D,20170119,000000,116.99,117.16,115.595,116.46,311755,0
+WEX.US,D,20170120,000000,116.24,117,115.82,116.69,325232,0
+WEX.US,D,20170123,000000,116.54,117.26,115.05,116.74,326812,0
+WEX.US,D,20170124,000000,117.08,117.58,116.58,117.32,214960,0
+WEX.US,D,20170125,000000,118.07,119.02,116.66,117.4,158168,0
+WEX.US,D,20170126,000000,117.41,118.22,114.71,115.66,201889,0
+WEX.US,D,20170127,000000,115.81,116.17,115.03,115.57,107412,0
+WEX.US,D,20170130,000000,114.56,115.02,113.26,114.3,264243,0
+WEX.US,D,20170131,000000,114.32,115.27,113.41,114.33,304057,0
+WEX.US,D,20170201,000000,115.17,115.57,112.73,113.49,309799,0
+WEX.US,D,20170202,000000,113.14,114.37,112.491,113.4,277047,0
+WEX.US,D,20170203,000000,113.99,116.04,113.86,115.16,356160,0
+WEX.US,D,20170206,000000,115.05,115.39,113.7,114.54,268677,0
+WEX.US,D,20170207,000000,114.16,115.7,114.07,115.62,286794,0
+WEX.US,D,20170208,000000,115.49,115.98,113.91,115.06,204537,0
+WEX.US,D,20170209,000000,115.85,119.36,115.85,118.57,417869,0
+WEX.US,D,20170210,000000,118.89,119.847,117.57,119.28,525066,0
+WEX.US,D,20170213,000000,121,122.91,113.16,113.52,933019,0
+WEX.US,D,20170214,000000,112.59,113.19,110.13,111.37,991044,0
+WEX.US,D,20170215,000000,109.94,112.86,109.2,111.73,515473,0
+WEX.US,D,20170216,000000,111.55,112.32,108.81,110.66,475708,0
+WEX.US,D,20170217,000000,110,111,109.77,111,277405,0
+WEX.US,D,20170221,000000,111.31,112.2,111.07,112.06,283873,0
+WEX.US,D,20170222,000000,111.45,112.67,111.26,112.32,277776,0
+WEX.US,D,20170223,000000,113.1,113.1,110.655,112.08,213508,0
+WEX.US,D,20170224,000000,111.54,112.9,110.59,112.85,210298,0
+WEX.US,D,20170227,000000,113.06,115.07,112.09,114.76,405798,0
+WEX.US,D,20170228,000000,114.04,114.11,111.22,111.23,335916,0
+WEX.US,D,20170301,000000,112.88,113.27,110.64,111.03,560181,0
+WEX.US,D,20170302,000000,109.61,110.18,107.99,108.89,666336,0
+WEX.US,D,20170303,000000,108.82,109.83,108.47,109.08,302870,0
+WEX.US,D,20170306,000000,108.69,109.39,107.06,108.3,381215,0
+WEX.US,D,20170307,000000,108.19,108.905,107.09,107.74,486380,0
+WEX.US,D,20170308,000000,107.97,108.65,106.35,106.74,387760,0
+WEX.US,D,20170309,000000,106.31,106.579,104.78,105.8,613367,0
+WEX.US,D,20170310,000000,106.82,107.73,105.95,106.1,519426,0
+WEX.US,D,20170313,000000,105.89,107.76,105.72,106.46,349699,0
+WEX.US,D,20170314,000000,106.1,106.27,104.71,105.2,415093,0
+WEX.US,D,20170315,000000,105.45,106.94,104.18,106.5,531221,0
+WEX.US,D,20170316,000000,107.15,108.73,107,107.44,280598,0
+WEX.US,D,20170317,000000,107.47,107.83,106.65,106.81,315010,0
+WEX.US,D,20170320,000000,106.81,107.28,104.79,104.95,305097,0
+WEX.US,D,20170321,000000,105.12,105.33,101.73,102.22,641015,0
+WEX.US,D,20170322,000000,102.42,103.915,102.26,103.79,329394,0
+WEX.US,D,20170323,000000,103.4,103.85,102.34,102.66,270478,0
+WEX.US,D,20170324,000000,102.54,103.27,101.56,102.08,351659,0
+WEX.US,D,20170327,000000,100.36,102.41,99.79,102.03,235730,0
+WEX.US,D,20170328,000000,102.02,103.87,101.41,102.41,204029,0
+WEX.US,D,20170329,000000,102.2,103.59,101.48,103.12,317957,0
+WEX.US,D,20170330,000000,103.03,103.7,102.52,102.81,189834,0
+WEX.US,D,20170331,000000,102.96,103.93,102.15,103.5,366972,0
+WEX.US,D,20170403,000000,104.01,104.01,101.22,101.61,448154,0
+WEX.US,D,20170404,000000,101.21,101.81,99.59,100.06,690307,0
+WEX.US,D,20170405,000000,100.36,103.319,100.01,101.78,649900,0
+WEX.US,D,20170406,000000,101.72,103.71,101.44,103.26,525897,0
+WEX.US,D,20170407,000000,102.55,103.58,102.5,103.17,347022,0
+WEX.US,D,20170410,000000,102.64,104.33,102.53,103.95,268923,0
+WEX.US,D,20170411,000000,103.83,104.155,102.79,104.07,309954,0
+WEX.US,D,20170412,000000,104,104.18,102.7,102.76,304978,0
+WEX.US,D,20170413,000000,102.41,103.6,101.99,102.07,278778,0
+WEX.US,D,20170417,000000,102.69,104.02,102.08,103.94,175654,0
+WEX.US,D,20170418,000000,103.42,104.125,102.91,103.97,207043,0
+WEX.US,D,20170419,000000,104,105.08,103.75,103.84,306155,0
+WEX.US,D,20170420,000000,104.45,106.1,103.73,105.84,379452,0
+WEX.US,D,20170421,000000,106.23,106.34,104.26,104.53,395318,0
+WEX.US,D,20170424,000000,106.56,107.23,105.58,106.95,426722,0
+WEX.US,D,20170425,000000,107.44,107.61,105.96,106.02,253532,0
+WEX.US,D,20170426,000000,105.98,107.29,105.39,106.85,448538,0
+WEX.US,D,20170427,000000,107.03,108.01,101.1,102.45,1375363,0
+WEX.US,D,20170428,000000,103.45,103.9,100.135,101.46,818042,0
+WEX.US,D,20170501,000000,101.67,103.9,101.32,103.44,443970,0
+WEX.US,D,20170502,000000,103.56,103.56,98.98,99.22,1014610,0
+WEX.US,D,20170503,000000,99.13,101.04,97.26,100.63,845886,0
+WEX.US,D,20170504,000000,100.39,100.72,98.53,98.86,484559,0
+WEX.US,D,20170505,000000,99.27,99.52,97.85,99.43,259886,0
+WEX.US,D,20170508,000000,99.53,99.94,98.59,99.5,321584,0
+WEX.US,D,20170509,000000,99.45,100.01,98.34,98.54,233405,0
+WEX.US,D,20170510,000000,98.27,100.06,98.12,99.69,362552,0
+WEX.US,D,20170511,000000,99.77,100.893,98.31,100.59,407895,0
+WEX.US,D,20170512,000000,100.49,100.85,99.96,100.03,388779,0
+WEX.US,D,20170515,000000,100.36,101.71,100.36,101.42,248011,0
+WEX.US,D,20170516,000000,101.56,101.73,99.985,100.91,319031,0
+WEX.US,D,20170517,000000,99.34,100.335,97.68,98.7,441261,0
+WEX.US,D,20170518,000000,98.66,99.44,98.13,98.27,251985,0
+WEX.US,D,20170519,000000,98.92,100.31,98.14,99.74,221719,0
+WEX.US,D,20170522,000000,100.81,100.99,99.9,100.9,266256,0
+WEX.US,D,20170523,000000,101.36,102.94,100.7,102.53,479494,0
+WEX.US,D,20170524,000000,102.95,103.05,102,102.79,331499,0
+WEX.US,D,20170525,000000,103.27,104.99,102.59,102.65,375894,0
+WEX.US,D,20170526,000000,102.27,103.67,101.37,103.4,378411,0
+WEX.US,D,20170530,000000,103.14,103.87,102.78,103.47,247304,0
+WEX.US,D,20170531,000000,103.31,103.73,101.48,102.16,376641,0
+WEX.US,D,20170601,000000,102.6,103.33,101.46,103.16,335496,0
+WEX.US,D,20170602,000000,103.15,103.15,101.25,101.42,337458,0
+WEX.US,D,20170605,000000,104.55,107.53,103.37,106.42,811712,0
+WEX.US,D,20170606,000000,106.25,106.71,104.325,105.51,382989,0
+WEX.US,D,20170607,000000,105.71,106.17,102.97,103.42,325370,0
+WEX.US,D,20170608,000000,103.2,106.06,102.585,105.34,309924,0
+WEX.US,D,20170609,000000,105.45,106.74,104.07,105.15,277231,0
+WEX.US,D,20170612,000000,105.58,107.35,104.51,106.89,428301,0
+WEX.US,D,20170613,000000,107.26,108.69,106.91,108.49,359581,0
+WEX.US,D,20170614,000000,108.72,109.16,107,107.88,1007721,0
+WEX.US,D,20170615,000000,106.36,107.34,105.24,106.05,789507,0
+WEX.US,D,20170616,000000,105.92,106.01,104.52,104.98,506006,0
+WEX.US,D,20170619,000000,105.17,106.09,104.68,105.08,298789,0
+WEX.US,D,20170620,000000,104.67,105.324,100.84,101.3,494757,0
+WEX.US,D,20170621,000000,101.73,102.665,100.17,100.35,278221,0
+WEX.US,D,20170622,000000,100.31,102.94,100.28,102.09,281464,0
+WEX.US,D,20170623,000000,102.49,104.66,102.38,104.38,614722,0
+WEX.US,D,20170626,000000,105,105.13,102.81,102.89,289348,0
+WEX.US,D,20170627,000000,103.26,103.26,101.81,102.07,248251,0
+WEX.US,D,20170628,000000,103.53,104.89,102.28,104.8,242025,0
+WEX.US,D,20170629,000000,104.93,105.2,103.66,104.82,353794,0
+WEX.US,D,20170630,000000,105.28,105.34,103.85,104.27,295304,0
+WEX.US,D,20170703,000000,104.77,107.38,104.04,106.8,381444,0
+WEX.US,D,20170705,000000,106.68,107.55,105.22,105.94,338654,0
+WEX.US,D,20170706,000000,105.41,106.15,104.555,105.45,562213,0
+WEX.US,D,20170707,000000,105.45,107.935,105.29,107.7,506629,0
+WEX.US,D,20170710,000000,107.6,108.24,106.84,107.94,499652,0
+WEX.US,D,20170711,000000,107.93,109.05,107.22,108.32,669569,0
+WEX.US,D,20170712,000000,109.68,110.81,109.16,109.71,541400,0
+WEX.US,D,20170713,000000,110.09,111.2,109.445,110.49,378649,0
+WEX.US,D,20170714,000000,110.69,111.1,109.38,110.55,279781,0
+WEX.US,D,20170717,000000,110.71,111.22,109.865,110.95,454944,0
+WEX.US,D,20170718,000000,110.96,112.47,110.78,111.85,283678,0
+WEX.US,D,20170719,000000,112.1,112.47,111.41,112.01,350605,0
+WEX.US,D,20170720,000000,112.01,113.74,110.71,113.56,346455,0
+WEX.US,D,20170721,000000,113.63,113.982,112.65,113.23,158064,0
+WEX.US,D,20170724,000000,113.22,113.94,112.86,113.32,193248,0
+WEX.US,D,20170725,000000,114.12,115,113.54,114.31,319247,0
+WEX.US,D,20170726,000000,114.26,114.7,113.57,113.78,475170,0
+WEX.US,D,20170727,000000,108.09,111.38,102.11,111.27,2203299,0
+WEX.US,D,20170728,000000,110.33,112.36,110.33,111.37,731994,0
+WEX.US,D,20170731,000000,111.42,111.42,108.52,108.68,511364,0
+WEX.US,D,20170801,000000,109.2,109.34,107.5,107.62,465503,0
+WEX.US,D,20170802,000000,107.58,108.035,105.565,106.85,246624,0
+WEX.US,D,20170803,000000,106.74,106.83,104.82,105.47,524819,0
+WEX.US,D,20170804,000000,105.7,105.7,103.44,104.41,301235,0
+WEX.US,D,20170807,000000,104.26,104.26,102.58,103.3,496197,0
+WEX.US,D,20170808,000000,103.04,103.04,101.65,101.8,294251,0
+WEX.US,D,20170809,000000,101.61,103.17,101.14,102.83,381567,0
+WEX.US,D,20170810,000000,102.43,102.8,101.74,101.87,445157,0
+WEX.US,D,20170811,000000,101.26,103.55,101.26,103.39,370452,0
+WEX.US,D,20170814,000000,104.1,104.65,103.55,103.62,890344,0
+WEX.US,D,20170815,000000,103.35,104.44,101.84,102.5,797555,0
+WEX.US,D,20170816,000000,102.45,104.03,101.712,103.76,556273,0
+WEX.US,D,20170817,000000,103.62,104.81,102.99,103.18,503093,0
+WEX.US,D,20170818,000000,102.73,103.33,101.695,102.88,347766,0
+WEX.US,D,20170821,000000,102.47,103.61,102.47,102.94,221202,0
+WEX.US,D,20170822,000000,103.55,104.42,102.9,104.37,404118,0
+WEX.US,D,20170823,000000,103.82,105.31,103.82,105,225007,0
+WEX.US,D,20170824,000000,105.15,105.56,104.715,105.04,296668,0
+WEX.US,D,20170825,000000,106.27,107.065,105.68,106.57,390172,0
+WEX.US,D,20170828,000000,106.75,107.28,106.2,107.24,374836,0
+WEX.US,D,20170829,000000,106.34,107.68,106.08,107.31,320742,0
+WEX.US,D,20170830,000000,107.64,108.03,106.43,107.68,331585,0
+WEX.US,D,20170831,000000,108,109.51,107.99,109.14,340148,0
+WEX.US,D,20170901,000000,109.59,109.93,108.08,108.54,387697,0
+WEX.US,D,20170905,000000,108.33,108.33,106.28,106.81,292434,0
+WEX.US,D,20170906,000000,107.21,107.43,105.825,105.88,230398,0
+WEX.US,D,20170907,000000,106.23,107.45,106.205,107.32,300591,0
+WEX.US,D,20170908,000000,107.18,109.23,106.94,108.31,591009,0
+WEX.US,D,20170911,000000,111.02,111.875,110.34,110.83,620669,0
+WEX.US,D,20170912,000000,111.05,111.76,109.73,110.29,414066,0
+WEX.US,D,20170913,000000,110.06,111.19,109.66,110.31,698988,0
+WEX.US,D,20170914,000000,110.61,111.26,109.9,110.53,346528,0
+WEX.US,D,20170915,000000,110.03,111.095,109.67,109.82,593959,0
+WEX.US,D,20170918,000000,110,110.75,109.53,109.71,648261,0
+WEX.US,D,20170919,000000,109.81,111.095,109.465,110.98,707044,0
+WEX.US,D,20170920,000000,110.95,111.71,110.51,111.09,244750,0
+WEX.US,D,20170921,000000,110.98,111.97,110.69,111.93,241643,0
+WEX.US,D,20170922,000000,111.72,112.75,111.72,112.41,404374,0
+WEX.US,D,20170925,000000,112.24,113.12,111.7,113.05,349096,0
+WEX.US,D,20170926,000000,114.04,115.35,113.49,114.72,408716,0
+WEX.US,D,20170927,000000,115.54,115.82,113.42,113.52,430501,0
+WEX.US,D,20170928,000000,113.1,113.6,112.57,113.32,182160,0
+WEX.US,D,20170929,000000,113.51,113.96,112.12,112.22,375325,0
+WEX.US,D,20171002,000000,112.44,113.315,111.855,111.98,280356,0
+WEX.US,D,20171003,000000,112.55,113.26,111.53,112.09,341389,0
+WEX.US,D,20171004,000000,112.11,113.21,111.685,112.64,498013,0
+WEX.US,D,20171005,000000,113.04,115.39,113.02,115.36,334662,0
+WEX.US,D,20171006,000000,115.18,116.23,115.16,116.12,297074,0
+WEX.US,D,20171009,000000,117.57,119.58,117.4,118.09,768412,0
+WEX.US,D,20171010,000000,119.01,119.86,118.28,118.72,292700,0
+WEX.US,D,20171011,000000,118.67,119.81,118.59,119.53,286270,0
+WEX.US,D,20171012,000000,119.18,120.33,119.18,119.85,263469,0
+WEX.US,D,20171013,000000,120.08,120.65,119.745,120,194049,0
+WEX.US,D,20171016,000000,120.24,120.72,119.44,120.25,349414,0
+WEX.US,D,20171017,000000,122,122.66,120.615,122.08,629060,0
+WEX.US,D,20171018,000000,122.3,123.6,121.56,121.69,412641,0
+WEX.US,D,20171019,000000,121.26,121.69,120.19,121.17,301095,0
+WEX.US,D,20171020,000000,122.31,122.745,121.295,122,310034,0
+WEX.US,D,20171023,000000,122.14,122.34,121.23,121.66,214747,0
+WEX.US,D,20171024,000000,121.62,122.485,121.13,121.79,199947,0
+WEX.US,D,20171025,000000,121.94,123.05,121.03,123.02,302840,0
+WEX.US,D,20171026,000000,123.28,123.62,121.91,122.72,373711,0
+WEX.US,D,20171027,000000,122.95,122.955,120.25,120.81,418631,0
+WEX.US,D,20171030,000000,121.31,122.71,121.16,121.71,362142,0
+WEX.US,D,20171031,000000,122.01,124.11,121.89,123.59,588486,0
+WEX.US,D,20171101,000000,124.1,125,118.46,121.48,840975,0
+WEX.US,D,20171102,000000,121.48,124.39,119.97,122.94,684348,0
+WEX.US,D,20171103,000000,123.26,123.81,120.83,121.36,398886,0
+WEX.US,D,20171106,000000,121.49,122.61,121.32,122.48,618331,0
+WEX.US,D,20171107,000000,123.07,124.58,123.07,124.49,494613,0
+WEX.US,D,20171108,000000,124.1,124.343,124.1,124.1,305962,0
+WEX.US,D,20171109,000000,122.92,125.05,122.32,124.9,258061,0
+WEX.US,D,20171110,000000,124.22,125.55,123.86,125.48,204955,0
+WEX.US,D,20171113,000000,124.7,125.56,124.15,125.49,264779,0
+WEX.US,D,20171114,000000,124.99,125.31,122.2,122.35,483367,0
+WEX.US,D,20171115,000000,121.82,121.82,119.55,119.77,681173,0
+WEX.US,D,20171116,000000,120.01,121.405,119.56,120.96,495748,0
+WEX.US,D,20171117,000000,120.33,120.535,119.29,119.95,402587,0
+WEX.US,D,20171120,000000,120.4,120.93,118.4,119.31,315956,0
+WEX.US,D,20171121,000000,120.35,122.66,119.22,122.66,311952,0
+WEX.US,D,20171122,000000,122.49,122.68,121.62,122.36,217051,0
+WEX.US,D,20171124,000000,123.65,123.65,121.83,123.54,84351,0
+WEX.US,D,20171127,000000,123.4,124.27,122.7,122.86,236598,0
+WEX.US,D,20171128,000000,122.86,124.5,122.09,124.48,274669,0
+WEX.US,D,20171129,000000,124.5,126.27,123.87,126.18,424613,0
+WEX.US,D,20171130,000000,126.32,128.92,126.32,128.72,534069,0
+WEX.US,D,20171201,000000,128.25,129.38,125.25,126.9,447347,0
+WEX.US,D,20171204,000000,127.82,129.31,126.06,126.28,531275,0
+WEX.US,D,20171205,000000,127,130.11,126.26,129.19,824796,0
+WEX.US,D,20171206,000000,128.93,129.29,127.38,127.52,368423,0
+WEX.US,D,20171207,000000,127.83,129.11,126.925,128.35,273605,0
+WEX.US,D,20171208,000000,128.63,130.085,128,128.25,163061,0
+WEX.US,D,20171211,000000,129.06,129.55,128.5,129.03,374423,0
+WEX.US,D,20171212,000000,129.16,129.82,128.72,128.77,302924,0
+WEX.US,D,20171213,000000,129.17,129.55,128.5,128.73,249471,0
+WEX.US,D,20171214,000000,128.97,129.97,128.27,128.93,215512,0
+WEX.US,D,20171215,000000,129.1,131.89,128.99,131.31,516511,0
+WEX.US,D,20171218,000000,132.25,136.79,132.25,136.74,840588,0
+WEX.US,D,20171219,000000,137.2,139.39,136.09,138.26,687815,0
+WEX.US,D,20171220,000000,138.18,139.85,137.835,138.72,337308,0
+WEX.US,D,20171221,000000,138.93,140.36,138.14,139.9,229422,0
+WEX.US,D,20171222,000000,140.04,141.14,138.645,140.88,236198,0
+WEX.US,D,20171226,000000,140.76,141.19,139.85,140.26,271529,0
+WEX.US,D,20171227,000000,140.41,141.11,140.09,140.58,104366,0
+WEX.US,D,20171228,000000,141.1,141.28,140,141.01,162152,0
+WEX.US,D,20171229,000000,141.59,142.26,140.66,141.23,173332,0
+WEX.US,D,20180102,000000,141.74,143.18,140.72,142.04,220425,0
+WEX.US,D,20180103,000000,142.68,144.17,142.26,142.88,306390,0
+WEX.US,D,20180104,000000,143.26,145.57,143.26,144.6,530032,0
+WEX.US,D,20180105,000000,145.49,146.74,144.52,144.93,200223,0
+WEX.US,D,20180108,000000,144.5,145.44,143.58,144.39,279045,0
+WEX.US,D,20180109,000000,144.74,145.18,142.25,142.44,274569,0
+WEX.US,D,20180110,000000,142.74,142.94,141.66,142.48,465267,0
+WEX.US,D,20180111,000000,143.26,145.425,142.66,145,269123,0
+WEX.US,D,20180112,000000,144.8,145.825,144.8,144.8,299067,0
+WEX.US,D,20180116,000000,145.69,146.62,142.98,143.12,434388,0
+WEX.US,D,20180117,000000,144.52,144.99,143.34,144.51,295087,0
+WEX.US,D,20180118,000000,144.6,145.99,143.95,144.9,161590,0
+WEX.US,D,20180119,000000,144.99,147.32,144.12,146.72,244683,0
+WEX.US,D,20180122,000000,146.63,147.99,145.805,147.6,271173,0
+WEX.US,D,20180123,000000,147.76,149.12,146.1,148.72,201814,0
+WEX.US,D,20180124,000000,149.36,151.13,149.36,150.44,298066,0
+WEX.US,D,20180125,000000,151.8,154.4,150.36,154.33,298908,0
+WEX.US,D,20180126,000000,154.63,156.56,151.69,156.33,299717,0
+WEX.US,D,20180129,000000,155.8,156.48,154.74,156,253997,0
+WEX.US,D,20180130,000000,156.11,156.85,154.2,155.13,404257,0
+WEX.US,D,20180131,000000,155.78,156.57,154,154.81,349553,0
+WEX.US,D,20180201,000000,154.6,156.01,153.06,153.89,257616,0
+WEX.US,D,20180202,000000,153.12,153.29,149.42,149.63,513494,0
+WEX.US,D,20180205,000000,149.37,150.739,144.24,144.24,400556,0
+WEX.US,D,20180206,000000,141.88,147.22,140.65,145.89,613186,0
+WEX.US,D,20180207,000000,145.84,146.98,143.49,143.85,332867,0
+WEX.US,D,20180208,000000,144.14,145.73,139,139,544179,0
+WEX.US,D,20180209,000000,140.83,141.14,131.85,135.52,762663,0
+WEX.US,D,20180212,000000,136.43,141.13,135.95,139.87,621421,0
+WEX.US,D,20180213,000000,139.08,139.87,136.78,138.59,355373,0
+WEX.US,D,20180214,000000,137.44,142.39,136.7,142.26,430180,0
+WEX.US,D,20180215,000000,143.14,145.64,141.91,145.3,469215,0
+WEX.US,D,20180216,000000,145.61,147.39,144.84,145.92,365358,0
+WEX.US,D,20180220,000000,141.59,145.87,141.59,141.59,755309,0
+WEX.US,D,20180221,000000,147.23,159.65,143.85,154.3,956378,0
+WEX.US,D,20180222,000000,157.46,158.78,153.46,154.04,394488,0
+WEX.US,D,20180223,000000,155.36,156.34,153.43,154.57,480589,0
+WEX.US,D,20180226,000000,154.74,156.04,152.12,153.64,239101,0
+WEX.US,D,20180227,000000,154.14,154.88,151.75,152.65,317447,0
+WEX.US,D,20180228,000000,152.67,153.39,149.52,149.55,486237,0
+WEX.US,D,20180301,000000,149.47,151.54,147.81,151.12,405032,0
+WEX.US,D,20180302,000000,149.76,154.64,149.12,154.15,253541,0
+WEX.US,D,20180305,000000,153.42,156.96,152.72,155.62,423260,0
+WEX.US,D,20180306,000000,155.94,158.07,155.62,157.41,301888,0
+WEX.US,D,20180307,000000,155.83,158.5,155.77,157.42,373776,0
+WEX.US,D,20180308,000000,157.71,157.78,154.94,155.58,213938,0
+WEX.US,D,20180309,000000,156.8,159.81,156.575,159.76,312763,0
+WEX.US,D,20180312,000000,159.66,161.06,158.85,159.52,222666,0
+WEX.US,D,20180313,000000,159.78,160.18,156.805,157.78,185683,0
+WEX.US,D,20180314,000000,158.27,159.35,157.56,158.66,379773,0
+WEX.US,D,20180315,000000,159.61,159.61,157.13,158.23,307789,0
+WEX.US,D,20180316,000000,158.54,160.65,157.91,159.39,413780,0
+WEX.US,D,20180319,000000,158.85,159.87,156.78,159.41,243967,0
+WEX.US,D,20180320,000000,159.22,161.89,158.25,159.76,258641,0
+WEX.US,D,20180321,000000,159.86,163.255,159.59,160.9,267388,0
+WEX.US,D,20180322,000000,159.22,160.32,154.83,154.91,284116,0
+WEX.US,D,20180323,000000,154.92,156.19,151.3,151.36,264533,0
+WEX.US,D,20180326,000000,153.29,155.08,149.93,154.97,299323,0
+WEX.US,D,20180327,000000,155.03,156.95,152.11,152.9,378704,0
+WEX.US,D,20180328,000000,153.05,153.73,150.48,152.57,224809,0
+WEX.US,D,20180329,000000,153.19,159.07,152.225,156.62,524516,0
+WEX.US,D,20180402,000000,156.6,158.98,154.94,156.52,432147,0
+WEX.US,D,20180403,000000,157.32,159.34,153.5,158.27,380236,0
+WEX.US,D,20180404,000000,154.63,158.635,150.91,158.13,294758,0
+WEX.US,D,20180405,000000,158.65,159.6,157.43,159.03,260600,0
+WEX.US,D,20180406,000000,157.8,158.49,152.92,153.27,254341,0
+WEX.US,D,20180409,000000,154.06,155.27,152.22,152.55,361190,0
+WEX.US,D,20180410,000000,155.3,157.19,153.36,155.89,370457,0
+WEX.US,D,20180411,000000,155.06,158.45,155.06,157.76,275254,0
+WEX.US,D,20180412,000000,158.33,160.61,157.76,159.99,211902,0
+WEX.US,D,20180413,000000,160.94,161.23,159.075,160.15,352799,0
+WEX.US,D,20180416,000000,161,162.49,160.11,161.99,210051,0
+WEX.US,D,20180417,000000,162.59,163.915,161.95,162.18,209699,0
+WEX.US,D,20180418,000000,162.93,165.58,162.74,163.57,307881,0
+WEX.US,D,20180419,000000,163.13,163.61,161.81,163.08,308060,0
+WEX.US,D,20180420,000000,162.89,164.17,161.25,161.65,124470,0
+WEX.US,D,20180423,000000,162.35,163.61,161.41,162.26,149069,0
+WEX.US,D,20180424,000000,163.24,164.75,158.94,159.68,192021,0
+WEX.US,D,20180425,000000,159.77,159.77,156.91,157.18,349587,0
+WEX.US,D,20180426,000000,160.24,163.98,159.27,159.46,317107,0
+WEX.US,D,20180427,000000,160.46,161.77,159.52,161.52,317856,0
+WEX.US,D,20180430,000000,161.99,163.7,161.72,161.92,324664,0
+WEX.US,D,20180501,000000,161.31,165.6,160.62,165.48,305366,0
+WEX.US,D,20180502,000000,165.47,167.32,160.68,161.28,580043,0
+WEX.US,D,20180503,000000,163.96,170.89,163.96,167.12,982444,0
+WEX.US,D,20180504,000000,167.37,169.2,164.3,168.49,581768,0
+WEX.US,D,20180507,000000,169.48,172.19,167.8,171.45,424929,0
+WEX.US,D,20180508,000000,171.45,172,169.29,170.23,477227,0
+WEX.US,D,20180509,000000,170.67,172.84,170.26,172.2,494133,0
+WEX.US,D,20180510,000000,172.35,175.95,171.73,174.99,288675,0
+WEX.US,D,20180511,000000,175.29,176.83,174.4,176.41,246732,0
+WEX.US,D,20180514,000000,176.94,178.46,176.56,176.83,409919,0
+WEX.US,D,20180515,000000,176.44,179.5,175.55,179.33,277041,0
+WEX.US,D,20180516,000000,178.99,181.93,178.99,180.74,220885,0
+WEX.US,D,20180517,000000,180.13,182.33,179.92,180.49,337579,0
+WEX.US,D,20180518,000000,180.96,181.94,179.7,181.59,336792,0
+WEX.US,D,20180521,000000,183.14,184.34,182.22,183.41,728231,0
+WEX.US,D,20180522,000000,183.53,183.81,177.68,177.94,309057,0
+WEX.US,D,20180523,000000,177.59,178.83,176.425,178.82,287747,0
+WEX.US,D,20180524,000000,178.26,179.86,176.785,178.9,348229,0
+WEX.US,D,20180525,000000,179,179.95,177.27,177.38,337254,0
+WEX.US,D,20180529,000000,176.16,177.86,171.51,174.08,1061408,0
+WEX.US,D,20180530,000000,175.52,178.76,174.64,176.56,835970,0
+WEX.US,D,20180531,000000,176.3,177.95,175.45,175.81,494088,0
+WEX.US,D,20180601,000000,177.41,179.13,176.65,177.65,702338,0
+WEX.US,D,20180604,000000,179.1,187.28,176.05,186.59,954068,0
+WEX.US,D,20180605,000000,189.06,191.3,186.215,189.06,520199,0
+WEX.US,D,20180606,000000,189.05,193.35,189.05,192.54,402892,0
+WEX.US,D,20180607,000000,192.7,193.524,185.86,186.49,378005,0
+WEX.US,D,20180608,000000,186.62,191.09,186.41,188.01,400989,0
+WEX.US,D,20180611,000000,188,189.42,186.295,187.16,659186,0
+WEX.US,D,20180612,000000,187.63,191.1,187.63,189.42,282269,0
+WEX.US,D,20180613,000000,189.79,191.34,187.51,190.04,324405,0
+WEX.US,D,20180614,000000,190.45,192.19,189.44,191.25,249593,0
+WEX.US,D,20180615,000000,191.37,191.37,187.825,188.15,430484,0
+WEX.US,D,20180618,000000,187.81,191.84,187.81,190.14,327882,0
+WEX.US,D,20180619,000000,188.27,190.32,186.31,189.71,292449,0
+WEX.US,D,20180620,000000,190.72,191.13,188.53,190.74,352497,0
+WEX.US,D,20180621,000000,190.99,191.3,188.2,189.01,348506,0
+WEX.US,D,20180622,000000,191.32,193.86,190.35,192.28,710745,0
+WEX.US,D,20180625,000000,190.71,191.39,186.07,186.67,362821,0
+WEX.US,D,20180626,000000,187.67,190.07,187.07,189.29,410706,0
+WEX.US,D,20180627,000000,189.48,191.97,186.97,187.22,414693,0
+WEX.US,D,20180628,000000,186.71,191.31,186.245,190.8,278284,0
+WEX.US,D,20180629,000000,191.71,192.13,189.81,190.48,323923,0
+WEX.US,D,20180702,000000,190.9,193.33,190.3,192.3,443888,0
+WEX.US,D,20180703,000000,193.51,193.729,190.79,191.11,152797,0
+WEX.US,D,20180705,000000,192.62,192.62,189.3,191.25,367754,0
+WEX.US,D,20180706,000000,191.15,193.6,190.75,193,262275,0
+WEX.US,D,20180709,000000,193.41,194.79,192.38,194.19,335767,0
+WEX.US,D,20180710,000000,194.88,196.54,192.99,194.25,298399,0
+WEX.US,D,20180711,000000,193.08,195.01,192.22,192.74,435225,0
+WEX.US,D,20180712,000000,194.3,196.649,193.66,195.75,368264,0
+WEX.US,D,20180713,000000,195.74,197.57,194.43,196.04,204028,0
+WEX.US,D,20180716,000000,196.59,196.97,193,194.04,304019,0
+WEX.US,D,20180717,000000,193.47,196.2,191.54,196.1,263743,0
+WEX.US,D,20180718,000000,195.53,196.43,193.34,195.62,295310,0
+WEX.US,D,20180719,000000,195.97,197.77,194.84,195.19,254734,0
+WEX.US,D,20180720,000000,196.19,197.41,195.16,196.23,264760,0
+WEX.US,D,20180723,000000,196.18,197.615,194.8,197.1,377436,0
+WEX.US,D,20180724,000000,198.35,198.41,193.58,195.78,276417,0
+WEX.US,D,20180725,000000,195.45,198.82,195.45,198.64,213443,0
+WEX.US,D,20180726,000000,197.17,198.7,196.42,197.37,164568,0
+WEX.US,D,20180727,000000,197.9,198.15,191.37,192.67,250805,0
+WEX.US,D,20180730,000000,193.2,193.96,188.08,190.06,324205,0
+WEX.US,D,20180731,000000,190.92,192.61,188.06,189.82,354806,0
+WEX.US,D,20180801,000000,190.08,193.02,186.57,190.8,497679,0
+WEX.US,D,20180802,000000,183.94,190.4,178.01,188.94,776685,0
+WEX.US,D,20180803,000000,190.49,190.75,183.97,187.56,366299,0
+WEX.US,D,20180806,000000,187.49,190.32,187.07,189.93,254426,0
+WEX.US,D,20180807,000000,190.29,191.78,188.98,189.1,310154,0
+WEX.US,D,20180808,000000,188.77,189.94,186.57,186.76,281699,0
+WEX.US,D,20180809,000000,186.11,187.74,183.12,183.43,476173,0
+WEX.US,D,20180810,000000,182.37,183.79,180.93,182.71,270473,0
+WEX.US,D,20180813,000000,182.42,184.15,180.39,180.63,398861,0
+WEX.US,D,20180814,000000,181.64,184.59,180.71,183.52,268441,0
+WEX.US,D,20180815,000000,182.43,184.2,180.04,182.44,260715,0
+WEX.US,D,20180816,000000,183.28,184.015,182.135,182.44,242267,0
+WEX.US,D,20180817,000000,182.45,183.41,181.645,183,207548,0
+WEX.US,D,20180820,000000,183.52,184.92,182.48,183.92,225018,0
+WEX.US,D,20180821,000000,184.27,186.33,184.27,184.64,282095,0
+WEX.US,D,20180822,000000,184.38,187.12,183.96,186.08,498131,0
+WEX.US,D,20180823,000000,186.7,189.35,186.5,187.36,364938,0
+WEX.US,D,20180824,000000,188.11,190.11,187.72,188.88,297928,0
+WEX.US,D,20180827,000000,189.54,190.51,187.97,188.3,273852,0
+WEX.US,D,20180828,000000,189.15,190.083,186.37,187.12,234814,0
+WEX.US,D,20180829,000000,186.73,188.76,186.73,187.42,276001,0
+WEX.US,D,20180830,000000,187.11,188.9,186,187.96,210296,0
+WEX.US,D,20180831,000000,187.49,191.14,186.85,190.22,269778,0
+WEX.US,D,20180904,000000,189.86,192.86,188.31,192.25,310719,0
+WEX.US,D,20180905,000000,191.6,191.6,187.24,190.96,286114,0
+WEX.US,D,20180906,000000,191.56,193.14,190.23,192.15,299688,0
+WEX.US,D,20180907,000000,191.19,194.31,190.29,192.02,176969,0
+WEX.US,D,20180910,000000,193.01,195,191.58,194.65,237227,0
+WEX.US,D,20180911,000000,194.26,196.38,192.95,195.54,236554,0
+WEX.US,D,20180912,000000,196.22,199.83,192.97,199.37,441997,0
+WEX.US,D,20180913,000000,199.83,203.495,197.985,198.69,529904,0
+WEX.US,D,20180914,000000,199.03,199.25,196.82,197.12,331087,0
+WEX.US,D,20180917,000000,197.25,197.25,192.11,192.32,288014,0
+WEX.US,D,20180918,000000,192.22,196.23,192.22,195.52,347670,0
+WEX.US,D,20180919,000000,196.19,198.369,192.83,193.14,271319,0
+WEX.US,D,20180920,000000,193.73,196.89,192.61,196.68,335742,0
+WEX.US,D,20180921,000000,197.35,199.58,193.72,194.37,845123,0
+WEX.US,D,20180924,000000,194.01,197.5,192.68,197.39,269403,0
+WEX.US,D,20180925,000000,198.08,200.79,197.51,200.49,315590,0
+WEX.US,D,20180926,000000,201.39,203,196.94,197.35,246210,0
+WEX.US,D,20180927,000000,197.31,199.18,196.065,198.73,233525,0
+WEX.US,D,20180928,000000,198.01,202.9,197.59,200.76,310973,0
+WEX.US,D,20181001,000000,201.96,202.91,198.58,199.87,271137,0
+WEX.US,D,20181002,000000,199.78,200.89,194.705,196.13,275591,0
+WEX.US,D,20181003,000000,197,197.63,195.3,196.64,357052,0
+WEX.US,D,20181004,000000,196.84,197.18,193.15,195.16,271208,0
+WEX.US,D,20181005,000000,196.01,198.63,192.29,193.89,298120,0
+WEX.US,D,20181008,000000,193.82,194.72,186.43,188.48,415213,0
+WEX.US,D,20181009,000000,187.85,190.74,187.195,188.05,322075,0
+WEX.US,D,20181010,000000,187,187,175.86,177.88,499753,0
+WEX.US,D,20181011,000000,177.44,180.95,176.34,176.83,555318,0
+WEX.US,D,20181012,000000,181.1,182.96,179.375,182.44,374464,0
+WEX.US,D,20181015,000000,183.14,184.225,179.23,183.11,249606,0
+WEX.US,D,20181016,000000,185.75,190.7,183.82,190.38,279630,0
+WEX.US,D,20181017,000000,190.5,191.8,189.2,191.5,206394,0
+WEX.US,D,20181018,000000,190.89,191.35,185.45,186.93,215931,0
+WEX.US,D,20181019,000000,187.68,190.54,185.15,185.87,212019,0
+WEX.US,D,20181022,000000,187.28,188.39,184.17,186.66,250784,0
+WEX.US,D,20181023,000000,182.95,183.95,180.02,182.98,355232,0
+WEX.US,D,20181024,000000,182.48,183.635,175.71,175.93,307611,0
+WEX.US,D,20181025,000000,177.39,181.37,176.4,179.65,332591,0
+WEX.US,D,20181026,000000,175.37,177.85,171.66,172.37,543184,0
+WEX.US,D,20181029,000000,174.88,176.09,165.24,167.78,535649,0
+WEX.US,D,20181030,000000,167.15,169.27,163.24,167.73,680415,0
+WEX.US,D,20181031,000000,179.575,180.32,171.855,175.96,749542,0
+WEX.US,D,20181101,000000,179.18,179.18,173.2,174.61,528913,0
+WEX.US,D,20181102,000000,175.96,179.37,171.73,172.85,372682,0
+WEX.US,D,20181105,000000,172.96,174.49,167.28,169.15,631370,0
+WEX.US,D,20181106,000000,168.99,171.62,166.57,167.67,512614,0
+WEX.US,D,20181107,000000,168.9,172.99,168.18,172.46,301735,0
+WEX.US,D,20181108,000000,172.35,173.28,168.99,169.31,351309,0
+WEX.US,D,20181109,000000,167.94,168.355,162.89,163.95,781081,0
+WEX.US,D,20181112,000000,163.67,168.11,162.99,164.97,815865,0
+WEX.US,D,20181113,000000,165.9,167.1,161.53,161.59,676195,0
+WEX.US,D,20181114,000000,162.38,163.39,157.19,157.73,587456,0
+WEX.US,D,20181115,000000,156.67,162.43,153.571,161.43,801727,0
+WEX.US,D,20181116,000000,160.24,162.74,158.769,159.64,695170,0
+WEX.US,D,20181119,000000,159.68,160.22,153.89,154.57,495609,0
+WEX.US,D,20181120,000000,150.31,153.75,150.01,150.56,741985,0
+WEX.US,D,20181121,000000,151.67,157.75,151.61,156.18,517637,0
+WEX.US,D,20181123,000000,154.33,155.005,151.1,151.39,249288,0
+WEX.US,D,20181126,000000,153.1,156.16,152.63,155.42,387166,0
+WEX.US,D,20181127,000000,154.4,155.67,153.07,154,375743,0
+WEX.US,D,20181128,000000,154.23,159.15,154.23,157.13,459666,0
+WEX.US,D,20181129,000000,156.75,157.37,153.84,155.42,346689,0
+WEX.US,D,20181130,000000,155,155.44,153.25,154.97,491050,0
+WEX.US,D,20181203,000000,159.07,159.4,156.31,157.22,434906,0
+WEX.US,D,20181204,000000,156.92,158.84,153.65,153.88,607836,0
+WEX.US,D,20181206,000000,150.68,154.91,149.4,154.7,454364,0
+WEX.US,D,20181207,000000,155.25,158.14,152.355,153.48,574281,0
+WEX.US,D,20181210,000000,152.63,155.34,151.415,152.72,283554,0
+WEX.US,D,20181211,000000,151.35,152.98,148.32,150.22,551049,0
+WEX.US,D,20181212,000000,152.42,154.935,151.12,151.78,308434,0
+WEX.US,D,20181213,000000,152.43,152.47,147.84,148.68,362503,0
+WEX.US,D,20181214,000000,147.29,149.76,145.31,146.51,412831,0
+WEX.US,D,20181217,000000,145.15,145.45,140.97,141.74,512116,0
+WEX.US,D,20181218,000000,142.51,143.4,138.06,138.81,534969,0
+WEX.US,D,20181219,000000,139.48,142.78,136.61,136.98,481946,0
+WEX.US,D,20181220,000000,135.78,137.11,132.724,134.54,881241,0
+WEX.US,D,20181221,000000,135.22,137.63,133.48,134.42,689766,0
+WEX.US,D,20181224,000000,132.94,133.939,131.35,131.35,468685,0
+WEX.US,D,20181226,000000,131.7,138.11,131.35,138.01,425241,0
+WEX.US,D,20181227,000000,135.22,140.05,134.99,139.97,361291,0
+WEX.US,D,20181228,000000,140.87,140.87,137.04,137.82,264483,0
+WEX.US,D,20181231,000000,138.3,140.69,137.78,140.06,290786,0
+WEX.US,D,20190102,000000,137.6,140.46,136.98,138.72,270940,0
+WEX.US,D,20190103,000000,136.74,137.44,134.36,134.58,251113,0
+WEX.US,D,20190104,000000,136.97,141.99,136.97,141.94,474366,0
+WEX.US,D,20190107,000000,141.12,146.61,141.1,144.68,485687,0
+WEX.US,D,20190108,000000,146.91,150.91,146.55,150.57,569674,0
+WEX.US,D,20190109,000000,152.01,155.62,151.67,155,522928,0
+WEX.US,D,20190110,000000,153.34,156.74,152.84,155.94,537948,0
+WEX.US,D,20190111,000000,155.09,156.09,153.205,155.63,220376,0
+WEX.US,D,20190114,000000,154.2,156.16,154.01,154.96,238939,0
+WEX.US,D,20190115,000000,155.09,157.12,154.63,154.82,343025,0
+WEX.US,D,20190116,000000,155.71,158.67,155.64,157.51,348881,0
+WEX.US,D,20190117,000000,156.6,160.17,156.6,158.17,463863,0
+WEX.US,D,20190118,000000,160.2,162.62,159.025,161.82,310268,0
+WEX.US,D,20190122,000000,160.9,161.05,157.28,158.34,444945,0
+WEX.US,D,20190123,000000,159.68,159.95,154.87,157.8,413991,0
+WEX.US,D,20190124,000000,157.38,159.5,157.19,159.27,636889,0
+WEX.US,D,20190125,000000,160.99,163.007,159.54,162.15,632706,0
+WEX.US,D,20190128,000000,160.69,161.97,157.19,160.43,879897,0
+WEX.US,D,20190129,000000,160.53,161.33,156.395,157.21,457321,0
+WEX.US,D,20190130,000000,158.3,160.2,155.965,159.52,379499,0
+WEX.US,D,20190131,000000,159.68,162.3,159.68,161.33,408141,0
+WEX.US,D,20190201,000000,161.16,163.87,161.16,163,221198,0
+WEX.US,D,20190204,000000,163.1,164.45,162.51,163.77,170370,0
+WEX.US,D,20190205,000000,164.13,164.64,161.955,163.78,343604,0
+WEX.US,D,20190206,000000,163.87,166.009,162.58,165.23,236792,0
+WEX.US,D,20190207,000000,163.69,165.75,163.64,164.25,313191,0
+WEX.US,D,20190208,000000,163.37,166.99,163.19,166.66,243958,0
+WEX.US,D,20190211,000000,166.65,168.9,165.73,167.03,451109,0
+WEX.US,D,20190212,000000,168.27,169.98,167.61,169.72,240593,0
+WEX.US,D,20190213,000000,170,172.45,170,172.03,442216,0
+WEX.US,D,20190214,000000,171.22,172.58,170.97,171.5,551503,0
+WEX.US,D,20190215,000000,172.85,174.91,172.49,174.19,607971,0
+WEX.US,D,20190219,000000,173.98,173.98,171.02,171.26,527021,0
+WEX.US,D,20190220,000000,171.61,174.195,171.05,173.65,544308,0
+WEX.US,D,20190221,000000,173.38,173.38,169.48,170.23,318316,0
+WEX.US,D,20190222,000000,170,178.29,170,175.9,582719,0
+WEX.US,D,20190225,000000,177.25,178.051,175.26,175.9,457047,0
+WEX.US,D,20190226,000000,175.34,177.09,174.45,176.61,231162,0
+WEX.US,D,20190227,000000,176.57,178.245,174.62,178.08,670981,0
+WEX.US,D,20190228,000000,178.2,179.06,176.68,178.06,402555,0
+WEX.US,D,20190301,000000,179.7,180.83,177.9,180.56,458914,0
+WEX.US,D,20190304,000000,181,182,177.63,179.44,339604,0
+WEX.US,D,20190305,000000,180.13,180.13,177.62,177.89,273822,0
+WEX.US,D,20190306,000000,177.58,178.16,174.57,174.88,252085,0
+WEX.US,D,20190307,000000,174.5,177.28,172.135,173.08,238365,0
+WEX.US,D,20190308,000000,171.14,173.28,170.27,173.18,302069,0
+WEX.US,D,20190311,000000,173.98,175.22,173.79,175.21,239220,0
+WEX.US,D,20190312,000000,175.44,177.9,174.49,176.44,373862,0
+WEX.US,D,20190313,000000,177.96,181.53,177.48,179.82,398278,0
+WEX.US,D,20190314,000000,179.08,180.86,178.555,180.06,336443,0
+WEX.US,D,20190315,000000,180.3,182.37,180.08,181.3,361058,0
+WEX.US,D,20190318,000000,181.83,183.84,180.53,182.28,407232,0
+WEX.US,D,20190319,000000,182.87,187.46,182.87,186.2,526225,0
+WEX.US,D,20190320,000000,186.05,186.85,183.41,184.81,650361,0
+WEX.US,D,20190321,000000,185,193,182.2,191.04,586987,0
+WEX.US,D,20190322,000000,189,189.895,184.491,184.5,359309,0
+WEX.US,D,20190325,000000,184.65,186.83,183.5,185.77,367029,0
+WEX.US,D,20190326,000000,187.67,190.17,186.74,188.33,335860,0
+WEX.US,D,20190327,000000,188.44,189.805,185.55,188.26,183606,0
+WEX.US,D,20190328,000000,188.71,191.25,188.41,191.08,195104,0
+WEX.US,D,20190329,000000,192.5,193.28,191.15,191.99,396862,0
+WEX.US,D,20190401,000000,193.52,196.19,192.65,196.08,351771,0
+WEX.US,D,20190402,000000,196.89,197.43,195.39,196.96,359053,0
+WEX.US,D,20190403,000000,197.08,199.41,196.7,198.05,316229,0
+WEX.US,D,20190404,000000,198.45,198.93,195.29,196.99,271249,0
+WEX.US,D,20190405,000000,199.34,199.64,194.966,197.83,177344,0
+WEX.US,D,20190408,000000,197.18,199.5,195.34,199.5,207073,0
+WEX.US,D,20190409,000000,198.85,199.81,198.09,198.4,153336,0
+WEX.US,D,20190410,000000,198.5,199.795,198.34,198.78,269033,0
+WEX.US,D,20190411,000000,199.23,201.02,198.07,200.41,258583,0
+WEX.US,D,20190412,000000,201.78,203.14,200.3,202.58,196094,0
+WEX.US,D,20190415,000000,202.55,203.77,201.935,203.38,173461,0
+WEX.US,D,20190416,000000,204.32,204.52,201.81,202.25,281510,0
+WEX.US,D,20190417,000000,203.34,203.75,200.59,201.08,358373,0
+WEX.US,D,20190418,000000,201.27,203,198.75,202.34,208545,0
+WEX.US,D,20190422,000000,201.68,205.35,201.31,204.97,200683,0
+WEX.US,D,20190423,000000,205.82,209.13,205.315,208.75,219409,0
+WEX.US,D,20190424,000000,208.87,209.355,207.355,208.21,252468,0
+WEX.US,D,20190425,000000,208,208.365,206.16,207.24,233898,0
+WEX.US,D,20190426,000000,207.67,209.26,206.61,207.59,238652,0
+WEX.US,D,20190429,000000,208.67,210.43,208.45,209.38,272245,0
+WEX.US,D,20190430,000000,210,211.41,208.45,210.3,245022,0
+WEX.US,D,20190501,000000,210.86,212.125,207.97,207.97,248837,0
+WEX.US,D,20190502,000000,205.02,207.99,199.28,204.24,536328,0
+WEX.US,D,20190503,000000,205.97,208.19,204.83,208.09,279902,0
+WEX.US,D,20190506,000000,203.87,209.8,203.33,208.46,359985,0
+WEX.US,D,20190507,000000,206.68,208.98,200.04,201.85,268923,0
+WEX.US,D,20190508,000000,201.61,204.64,200.653,203.25,276996,0
+WEX.US,D,20190509,000000,200,204.6,198.02,203.91,310970,0
+WEX.US,D,20190510,000000,202.68,207.35,202.05,206.47,269998,0
+WEX.US,D,20190513,000000,199.96,202.12,197.06,197.81,398634,0
+WEX.US,D,20190514,000000,198.57,201.7,197.175,199.79,436180,0
+WEX.US,D,20190515,000000,197.65,201.93,195.99,199.56,186700,0
+WEX.US,D,20190516,000000,200.65,204.64,200.299,202.74,306894,0
+WEX.US,D,20190517,000000,200.38,203.1,200.144,201.91,197762,0
+WEX.US,D,20190520,000000,200.31,203.52,198.35,201.41,194905,0
+WEX.US,D,20190521,000000,203.02,206.65,202.936,204.8,265420,0
+WEX.US,D,20190522,000000,204.29,206.64,203.16,203.18,200416,0
+WEX.US,D,20190523,000000,199.78,200.535,194.82,195.53,373313,0
+WEX.US,D,20190524,000000,197.49,199.94,197.065,197.57,267520,0
+WEX.US,D,20190528,000000,198.17,200.026,195.565,195.97,379981,0
+WEX.US,D,20190529,000000,194.29,194.8,191.035,192.27,251616,0
+WEX.US,D,20190530,000000,192.48,194.91,191.53,192.34,250015,0
+WEX.US,D,20190531,000000,189.66,191.69,188.01,188.94,303261,0
+WEX.US,D,20190603,000000,189.22,191.11,185.01,185.96,372795,0
+WEX.US,D,20190604,000000,188.69,191.11,185.36,191.04,236069,0
+WEX.US,D,20190605,000000,198.68,200.31,190.41,191.14,596561,0
+WEX.US,D,20190606,000000,190.2,195.4,184.58,193.72,485807,0
+WEX.US,D,20190607,000000,196.63,199.32,195.55,198.33,338418,0
+WEX.US,D,20190610,000000,199.72,201.99,198.86,199.18,263390,0
+WEX.US,D,20190611,000000,201.57,202.41,197.66,199.95,167839,0
+WEX.US,D,20190612,000000,199.02,201.93,198.95,200.6,283538,0
+WEX.US,D,20190613,000000,201.83,204.55,200.74,203.06,173280,0
+WEX.US,D,20190614,000000,203.72,204.27,202.14,202.67,316875,0
+WEX.US,D,20190617,000000,203.23,204.82,202.07,202.73,321342,0
+WEX.US,D,20190618,000000,204.12,208.93,203.56,206.09,314990,0
+WEX.US,D,20190619,000000,205.95,208.46,205.51,207.49,362219,0
+WEX.US,D,20190620,000000,210.12,211.3,206.035,206.65,290652,0
+WEX.US,D,20190621,000000,206.21,208.255,205.69,206.32,233340,0
+WEX.US,D,20190624,000000,206.29,206.91,203.085,203.48,176730,0
+WEX.US,D,20190625,000000,203.83,204.62,198.61,198.77,357613,0
+WEX.US,D,20190626,000000,200.16,202.73,198.54,200.03,324215,0
+WEX.US,D,20190627,000000,201.29,204.4,200.59,203.81,166247,0
+WEX.US,D,20190628,000000,204.79,208.27,203.71,208.1,431630,0
+WEX.US,D,20190701,000000,211.63,212.96,210.15,211.64,332732,0
+WEX.US,D,20190702,000000,210.89,211.85,207,207.91,237317,0
+WEX.US,D,20190703,000000,207.75,209.19,207.26,208.24,173222,0
+WEX.US,D,20190705,000000,206.93,210.365,205.83,210.24,150897,0
+WEX.US,D,20190708,000000,208.74,210.55,207.095,208.97,271602,0
+WEX.US,D,20190709,000000,207.91,214.13,207.06,213.96,257449,0
+WEX.US,D,20190710,000000,218.03,218.03,213.29,215.31,362454,0
+WEX.US,D,20190711,000000,216.5,216.74,214.18,216.5,172211,0
+WEX.US,D,20190712,000000,217.15,219.19,214.76,219.07,186170,0
+WEX.US,D,20190715,000000,220,220,217.49,218.08,150520,0
+WEX.US,D,20190716,000000,218.41,219.03,217.17,218.46,151668,0
+WEX.US,D,20190717,000000,218.53,219.761,217.19,218.46,262882,0
+WEX.US,D,20190718,000000,218.39,219.85,217.665,219.4,275859,0
+WEX.US,D,20190719,000000,220.85,221.657,216.08,216.57,210551,0
+WEX.US,D,20190722,000000,218.02,219.75,216.7,218.02,401245,0
+WEX.US,D,20190723,000000,221.02,221.02,218.21,221.02,201903,0
+WEX.US,D,20190724,000000,220.12,221.095,218.7,219.09,233093,0
+WEX.US,D,20190725,000000,218.34,218.87,215.12,215.68,219286,0
+WEX.US,D,20190726,000000,215.21,217.6,215.21,217.28,261514,0
+WEX.US,D,20190729,000000,216.81,220.68,216.53,218.97,431769,0
+WEX.US,D,20190730,000000,216.09,218.39,214.92,216.09,232092,0
+WEX.US,D,20190731,000000,216.53,221.14,215.41,218.07,455078,0
+WEX.US,D,20190801,000000,211.53,214.16,202.56,202.92,805186,0
+WEX.US,D,20190802,000000,202.13,203.8,199.564,202.13,310820,0
+WEX.US,D,20190805,000000,195.98,197.33,186.13,188.85,679358,0
+WEX.US,D,20190806,000000,191.07,194.9,191.07,193.16,353621,0
+WEX.US,D,20190807,000000,190.53,197.5,190.53,194.37,432506,0
+WEX.US,D,20190808,000000,195.92,201.12,195.68,200.36,415954,0
+WEX.US,D,20190809,000000,199.99,201.825,198.64,200.68,196851,0
+WEX.US,D,20190812,000000,199.27,201.09,197.453,198.29,245761,0
+WEX.US,D,20190813,000000,198.56,205.405,197.76,205,338096,0
+WEX.US,D,20190814,000000,200.78,201.72,194.337,195.56,260927,0
+WEX.US,D,20190815,000000,196.88,197.49,192.65,194.5,219255,0
+WEX.US,D,20190816,000000,196.45,200,196.05,199.48,164294,0
+WEX.US,D,20190819,000000,204.48,208.52,203.05,203.17,270879,0
+WEX.US,D,20190820,000000,202.63,206.14,200.79,205.54,220999,0
+WEX.US,D,20190821,000000,208.29,209.23,207.23,208.24,253355,0
+WEX.US,D,20190822,000000,209.49,209.49,204.64,206.62,133200,0
+WEX.US,D,20190823,000000,205.08,208.23,199.23,200.27,251043,0
+WEX.US,D,20190826,000000,202.34,202.34,197.76,199.92,172469,0
+WEX.US,D,20190827,000000,201.46,201.46,197.055,197.5,225438,0
+WEX.US,D,20190828,000000,197.11,200.19,195.22,199.45,153711,0
+WEX.US,D,20190829,000000,202.36,204.82,202.36,203.69,143294,0
+WEX.US,D,20190830,000000,205.2,206.02,202.78,204.55,177993,0
+WEX.US,D,20190903,000000,202.84,204.1,198.32,198.8,201459,0
+WEX.US,D,20190904,000000,202.18,202.9,198.93,202.61,164118,0
+WEX.US,D,20190905,000000,206.23,214.04,206.23,213.31,384772,0
+WEX.US,D,20190906,000000,213.25,213.25,209.92,209.92,218351,0
+WEX.US,D,20190909,000000,211.61,214.23,203.17,204.03,253478,0
+WEX.US,D,20190910,000000,203.44,204.04,199.45,203.99,255623,0
+WEX.US,D,20190911,000000,204.7,206.1,203.15,205.99,167679,0
+WEX.US,D,20190912,000000,208.19,209.18,205.16,205.43,175199,0
+WEX.US,D,20190913,000000,206.28,208.615,203.4,205.45,241366,0
+WEX.US,D,20190916,000000,204.2,217.57,203.855,212.88,502991,0
+WEX.US,D,20190917,000000,211.02,212.99,207.18,209.97,273824,0
+WEX.US,D,20190918,000000,209.93,209.93,205.22,208.35,218171,0
+WEX.US,D,20190919,000000,208.79,209.85,204.85,205.47,244979,0
+WEX.US,D,20190920,000000,206.19,207.26,203.65,205.5,333603,0
+WEX.US,D,20190923,000000,204,206.46,201.81,201.98,176483,0
+WEX.US,D,20190924,000000,203.03,204.02,199.22,200.46,191904,0
+WEX.US,D,20190925,000000,199.78,205.03,198.725,204.36,211507,0
+WEX.US,D,20190926,000000,204.1,204.64,202.195,203,186455,0
+WEX.US,D,20190927,000000,203.67,203.735,200.34,201.83,154096,0
+WEX.US,D,20190930,000000,201.85,203.13,199.77,202.07,209602,0
+WEX.US,D,20191001,000000,203.52,204.83,199.02,199.55,175963,0
+WEX.US,D,20191002,000000,197.76,199.28,194.6,195.42,243505,0
+WEX.US,D,20191003,000000,194.95,197.135,191.1,195.84,349029,0
+WEX.US,D,20191004,000000,197.15,199.73,196.46,199.57,201072,0
+WEX.US,D,20191007,000000,198.38,199.64,196.945,197.49,212884,0
+WEX.US,D,20191008,000000,195.95,197.21,191.9,192.77,197756,0
+WEX.US,D,20191009,000000,194.91,196.75,192.99,195.54,205919,0
+WEX.US,D,20191010,000000,195.8,200.33,195.62,200.23,167213,0
+WEX.US,D,20191011,000000,203.58,207.745,203.47,206.09,221260,0
+WEX.US,D,20191014,000000,205.69,207.43,205.39,205.91,306034,0
+WEX.US,D,20191015,000000,206.55,209.845,206.55,209.06,303761,0
+WEX.US,D,20191016,000000,208.37,209.49,206.81,208,263133,0
+WEX.US,D,20191017,000000,209.68,210.93,207.14,207.21,530863,0
+WEX.US,D,20191018,000000,207.27,207.31,199.56,200.98,324628,0
+WEX.US,D,20191021,000000,202.23,204.53,200.92,203.08,250655,0
+WEX.US,D,20191022,000000,203.61,204.73,197.78,198.09,288062,0
+WEX.US,D,20191023,000000,197.69,198.36,195.03,197.25,292135,0
+WEX.US,D,20191024,000000,198.48,201.27,198.08,200.99,653912,0
+WEX.US,D,20191025,000000,200.48,204.5,200.17,203.55,253347,0
+WEX.US,D,20191028,000000,204.26,206.91,204.03,205.26,231663,0
+WEX.US,D,20191029,000000,205.01,206.33,200.65,201.54,509100,0
+WEX.US,D,20191030,000000,201.57,204.65,199.2,203.87,503477,0
+WEX.US,D,20191031,000000,191.01,195.705,186.7,189.18,1171192,0
+WEX.US,D,20191101,000000,191.63,196.76,191.45,192.64,458228,0
+WEX.US,D,20191104,000000,194.11,195.905,190.08,195.69,453195,0
+WEX.US,D,20191105,000000,196.09,196.92,193.205,194.87,479448,0
+WEX.US,D,20191106,000000,194.82,196.96,194.53,196.41,283351,0
+WEX.US,D,20191107,000000,197.49,199.96,195.85,196.23,332407,0
+WEX.US,D,20191108,000000,195.02,196.55,192.41,196.3,510725,0
+WEX.US,D,20191111,000000,194.19,197.345,192.95,196.49,285249,0
+WEX.US,D,20191112,000000,196.54,199.79,195.91,197.47,353666,0
+WEX.US,D,20191113,000000,196.19,198.67,195.63,195.83,236167,0
+WEX.US,D,20191114,000000,195,196.768,194.71,195.87,284563,0
+WEX.US,D,20191115,000000,197.42,200.83,195.95,200.55,269874,0
+WEX.US,D,20191118,000000,199.29,199.355,197.04,199.15,294477,0
+WEX.US,D,20191119,000000,199.37,201.99,198.358,199.23,341224,0
+WEX.US,D,20191120,000000,198.14,200.49,196.18,198.44,297642,0
+WEX.US,D,20191121,000000,198.13,199.04,196.51,196.61,253513,0
+WEX.US,D,20191122,000000,197.44,198.4,195.76,197,250679,0
+WEX.US,D,20191125,000000,197.9,201.75,197.505,201.58,256153,0
+WEX.US,D,20191126,000000,201.27,204.89,201.27,204.68,318143,0
+WEX.US,D,20191127,000000,204.77,205.41,202.31,205.23,223306,0
+WEX.US,D,20191129,000000,204.2,204.67,201.02,201.13,114870,0
+WEX.US,D,20191202,000000,201,201.509,198.1,198.21,173162,0
+WEX.US,D,20191203,000000,195.07,196.425,194.28,195.9,208508,0
+WEX.US,D,20191204,000000,196.82,199.55,196.82,197.62,230797,0
+WEX.US,D,20191205,000000,198.14,199.42,196.32,197.06,223970,0
+WEX.US,D,20191206,000000,198.99,201.56,198.12,199.97,159534,0
+WEX.US,D,20191209,000000,199,199.75,197,197.37,165403,0
+WEX.US,D,20191210,000000,196.95,198.06,196.09,196.59,252663,0
+WEX.US,D,20191211,000000,196.8,198.07,196.32,196.99,233603,0
+WEX.US,D,20191212,000000,196.86,202.11,196.26,201.58,277141,0
+WEX.US,D,20191213,000000,201.08,203.62,199.175,203.38,154495,0
+WEX.US,D,20191216,000000,204.51,206.61,203.7,204.89,180924,0
+WEX.US,D,20191217,000000,205.08,206.42,203.76,205.42,179830,0
+WEX.US,D,20191218,000000,205.42,207.42,204.97,205.25,164773,0
+WEX.US,D,20191219,000000,205,205.35,202.665,204.23,261786,0
+WEX.US,D,20191220,000000,205.61,207.17,204.19,206.21,317674,0
+WEX.US,D,20191223,000000,206.77,206.77,204.93,205.85,122285,0
+WEX.US,D,20191224,000000,206.03,206.95,205.26,205.91,62946,0
+WEX.US,D,20191226,000000,206.33,207.68,205.34,206.91,125718,0
+WEX.US,D,20191227,000000,207.62,209.74,206.27,209.43,256088,0
+WEX.US,D,20191230,000000,209.44,209.44,207,208.32,149807,0
+WEX.US,D,20191231,000000,207.67,209.75,207.311,209.46,182847,0
+WEX.US,D,20200102,000000,210.99,213.76,210.99,213.74,260495,0
+WEX.US,D,20200103,000000,211.68,214.8,210.87,213.98,302169,0
+WEX.US,D,20200106,000000,212.03,214.99,211.725,214.99,275396,0
+WEX.US,D,20200107,000000,214.99,216.37,213.66,214.24,312621,0
+WEX.US,D,20200108,000000,215.13,215.99,212.82,213.11,292345,0
+WEX.US,D,20200109,000000,215.1,217.6,214.15,217.46,191917,0
+WEX.US,D,20200110,000000,218.12,218.49,216,217.43,234953,0
+WEX.US,D,20200113,000000,218.53,221,217.06,220.16,172909,0
+WEX.US,D,20200114,000000,220.23,221.595,219.01,219.92,254308,0
+WEX.US,D,20200115,000000,220.1,222.69,219.604,220.98,245167,0
+WEX.US,D,20200116,000000,222.29,224.63,222.16,224.46,155837,0
+WEX.US,D,20200117,000000,225.45,226.18,224.33,225.89,169761,0
+WEX.US,D,20200121,000000,225.24,226.42,223.38,224.5,291997,0
+WEX.US,D,20200122,000000,225.43,227.275,220,221.91,314616,0
+WEX.US,D,20200123,000000,221.78,222.91,218.53,222.39,322854,0
+WEX.US,D,20200124,000000,225,234.95,224.98,230,654067,0
+WEX.US,D,20200127,000000,225,226.255,221.5,223.23,355393,0
+WEX.US,D,20200128,000000,224.46,226.95,224.03,225.77,223164,0
+WEX.US,D,20200129,000000,224.97,228.425,220.91,226.62,403244,0
+WEX.US,D,20200130,000000,224.29,226.76,221.53,224.25,498802,0
+WEX.US,D,20200131,000000,222.6,224.73,216.19,216.92,536719,0
+WEX.US,D,20200203,000000,217.44,219.375,214.85,216.25,572518,0
+WEX.US,D,20200204,000000,219.78,220.26,216.46,218.77,535253,0
+WEX.US,D,20200205,000000,221.68,223.73,219.38,222.84,366068,0
+WEX.US,D,20200206,000000,223.97,223.97,219.23,219.54,317848,0
+WEX.US,D,20200207,000000,216.09,217.39,210.59,212.37,577228,0
+WEX.US,D,20200210,000000,211.76,215.17,211.05,214.7,615197,0
+WEX.US,D,20200211,000000,215.63,216.43,212.09,215.27,353872,0
+WEX.US,D,20200212,000000,215.75,221.17,215.75,219.72,536443,0
+WEX.US,D,20200213,000000,218.26,231.71,214.42,228.62,978734,0
+WEX.US,D,20200214,000000,230.3,232.72,227.03,231.66,481385,0
+WEX.US,D,20200218,000000,223.19,232.2,223.19,229.72,335727,0
+WEX.US,D,20200219,000000,231.2,235.64,230.11,234.94,279586,0
+WEX.US,D,20200220,000000,234.41,236.515,229.95,235.13,330754,0
+WEX.US,D,20200221,000000,234.53,236.02,229.905,231.6,332852,0
+WEX.US,D,20200224,000000,220.52,224.185,217.98,220.33,484575,0
+WEX.US,D,20200225,000000,220.41,220.41,206.42,207.34,706689,0
+WEX.US,D,20200226,000000,208.38,212.73,199.61,199.83,693757,0
+WEX.US,D,20200227,000000,194.83,199.38,187.99,188.29,660704,0
+WEX.US,D,20200228,000000,181.31,188.95,180.7,187.24,895506,0
+WEX.US,D,20200302,000000,189.53,194.09,182.66,193.42,728162,0
+WEX.US,D,20200303,000000,192.28,197.69,179.92,182.51,815633,0
+WEX.US,D,20200304,000000,186.6,187.92,175.765,182.74,1241284,0
+WEX.US,D,20200305,000000,176.6,176.6,166.57,173.19,1024696,0
+WEX.US,D,20200306,000000,165.95,170.27,162.56,165.6,753585,0
+WEX.US,D,20200309,000000,146.06,148.22,131.21,135.25,1437993,0
+WEX.US,D,20200310,000000,142.47,153.64,136.68,149.39,1402599,0
+WEX.US,D,20200311,000000,144.63,145.24,133.51,135.82,912709,0
+WEX.US,D,20200312,000000,123.45,128.31,110.01,115.86,1305835,0
+WEX.US,D,20200313,000000,124.85,136.71,120.125,135.3,1343651,0
+WEX.US,D,20200316,000000,110.03,120.24,107.1,109.66,1093763,0
+WEX.US,D,20200317,000000,112.22,121.01,100.635,118.86,1144216,0
+WEX.US,D,20200318,000000,108.87,111.38,89.48,91.77,1099305,0
+WEX.US,D,20200319,000000,90.1,102.38,83,100.42,1068944,0
+WEX.US,D,20200320,000000,103.26,106.815,84.22,84.87,1044035,0
+WEX.US,D,20200323,000000,84.56,86.75,71.12,83.23,1064623,0
+WEX.US,D,20200324,000000,90.93,108.37,89.4,96.93,1317205,0
+WEX.US,D,20200325,000000,98.83,124.78,97.175,114.65,1274319,0
+WEX.US,D,20200326,000000,116.99,125.1,111.01,116.38,946240,0
+WEX.US,D,20200327,000000,110.54,114.99,107.55,108.78,651540,0
+WEX.US,D,20200330,000000,107.66,112.33,102.64,108.84,718441,0
+WEX.US,D,20200331,000000,108.14,108.97,102.34,104.55,691752,0
+WEX.US,D,20200401,000000,99.76,100.62,90.46,93.17,868863,0
+WEX.US,D,20200402,000000,92.58,102.05,91.72,95.32,1045964,0
+WEX.US,D,20200403,000000,97.22,102.68,89.44,93.83,859110,0
+WEX.US,D,20200406,000000,98.51,104.975,98.51,102.71,843610,0
+WEX.US,D,20200407,000000,112.24,113.8,103.92,104.93,866609,0
+WEX.US,D,20200408,000000,108.91,117.93,105.97,116.63,571243,0
+WEX.US,D,20200409,000000,122,129.94,119.3637,122.98,1193988,0
+WEX.US,D,20200413,000000,122.15,122.15,113.37,115.41,539819,0
+WEX.US,D,20200414,000000,118.59,119.825,111.36,112.48,696506,0
+WEX.US,D,20200415,000000,106.51,109,104.18,108.74,418719,0
+WEX.US,D,20200416,000000,110.09,110.99,102.54,106.72,454065,0
+WEX.US,D,20200417,000000,112.8,115.39,110.48,114.69,473045,0
+WEX.US,D,20200420,000000,109.6,115.19,106.5,109.81,580121,0
+WEX.US,D,20200421,000000,105.2,106.76,100.53,102.43,544420,0
+WEX.US,D,20200422,000000,105.89,107.93,102.7401,105.55,281402,0
+WEX.US,D,20200423,000000,106.88,109.77,105.21,106.06,385457,0
+WEX.US,D,20200424,000000,107.48,110.85,103.68,110.1,349316,0
+WEX.US,D,20200427,000000,110.1,119.78,110.01,118.91,499638,0
+WEX.US,D,20200428,000000,122.54,125.52,119.07,122.55,484675,0
+WEX.US,D,20200429,000000,130,139.01,129.8301,137.57,841121,0
+WEX.US,D,20200430,000000,135.41,135.41,129.34,132.32,624966,0
+WEX.US,D,20200501,000000,126.87,127.91,123.99,127.2,531712,0
+WEX.US,D,20200504,000000,124.86,125.97,121.99,125.83,483168,0
+WEX.US,D,20200505,000000,129.16,132.53,127.19,128.01,397776,0
+WEX.US,D,20200506,000000,130.63,132.41,125.94,130.15,525577,0
+WEX.US,D,20200507,000000,134.3,143.64,132.9901,137.89,701702,0
+WEX.US,D,20200508,000000,140.28,141.92,131.33,133.61,756588,0
+WEX.US,D,20200511,000000,131,133.16,129.13,131.91,539212,0
+WEX.US,D,20200512,000000,133.25,134.61,125.71,126.04,357188,0
+WEX.US,D,20200513,000000,123.99,125.675,114.11,116.09,371679,0
+WEX.US,D,20200514,000000,113.44,125.5,110.375,123.01,558403,0
+WEX.US,D,20200515,000000,120.17,124.67,119.52,120.5,338099,0
+WEX.US,D,20200518,000000,128.99,136.52,126.53,135.38,525676,0
+WEX.US,D,20200519,000000,134.28,139.2,132.18,132.68,326266,0
+WEX.US,D,20200520,000000,135.92,138.49,134.23,137.19,415664,0
+WEX.US,D,20200521,000000,136.04,140.9,135.04,138.51,928500,0
+WEX.US,D,20200522,000000,138.51,139.34,136.01,138.73,286985,0
+WEX.US,D,20200526,000000,147.19,152.79,145.5,150.31,576204,0
+WEX.US,D,20200527,000000,155.49,159.605,146.52,151.99,550195,0
+WEX.US,D,20200528,000000,157.19,157.19,146.78,148.49,636034,0
+WEX.US,D,20200529,000000,146.61,149.48,144.965,148.08,452202,0
+WEX.US,D,20200601,000000,147.99,154.74,147.01,152.34,378706,0
+WEX.US,D,20200602,000000,154.4,157.315,152.06,157,376106,0
+WEX.US,D,20200603,000000,160.1,168.595,157.89,167.28,481042,0
+WEX.US,D,20200604,000000,165.04,168.815,160.28,162.45,448110,0
+WEX.US,D,20200605,000000,174.18,184.46,172.62,176.21,503760,0
+WEX.US,D,20200608,000000,179.32,184.965,177.53,180.49,472478,0
+WEX.US,D,20200609,000000,175.8,179.26,172.65,172.75,423955,0
+WEX.US,D,20200610,000000,171.76,172.24,163.51,168.67,386096,0
+WEX.US,D,20200611,000000,156.01,160,153.04,153.08,387621,0
+WEX.US,D,20200612,000000,163.31,163.8113,153.3,158.8,302684,0
+WEX.US,D,20200615,000000,151.03,161.3,150.67,160.18,286655,0
+WEX.US,D,20200616,000000,170.33,172.8,162.51,167.68,503494,0
+WEX.US,D,20200617,000000,168.04,169.41,160.81,161.27,302967,0
+WEX.US,D,20200618,000000,159.23,180.54,159.02,171.53,2612148,0
+WEX.US,D,20200619,000000,177.47,181.85,171.5,172.67,1908977,0
+WEX.US,D,20200622,000000,175.23,175.99,170.405,171.36,900050,0
+WEX.US,D,20200623,000000,174.65,176.32,172.18,173.15,874522,0
+WEX.US,D,20200624,000000,171.82,172.25,159.26,160.14,1329536,0
+WEX.US,D,20200625,000000,160.87,162,156.485,161.14,966404,0
+WEX.US,D,20200626,000000,160.02,160.67,153.38,155.51,1482072,0
+WEX.US,D,20200629,000000,157.63,166.03,155.62,162.66,698619,0
+WEX.US,D,20200630,000000,161.45,165.33,158.78,165.01,666741,0
+WEX.US,D,20200701,000000,165.33,169.25,162.59,162.83,544788,0
+WEX.US,D,20200702,000000,166.24,168.22,159.63,159.85,411820,0
+WEX.US,D,20200706,000000,163.74,165.13,160.19,161.02,379525,0
+WEX.US,D,20200707,000000,160.38,162.09,156.62,156.71,383928,0
+WEX.US,D,20200708,000000,157.81,160.91,155.645,158.06,463156,0
+WEX.US,D,20200709,000000,158.5,158.88,152.13,154.6,585581,0
+WEX.US,D,20200710,000000,153.88,155.64,152.26,154.37,432545,0
+WEX.US,D,20200713,000000,155.92,157.065,151.72,152.82,593282,0
+WEX.US,D,20200714,000000,152.03,152.78,147.56,152.55,438951,0
+WEX.US,D,20200715,000000,157.15,166.125,156.01,165.65,616113,0
+WEX.US,D,20200716,000000,163.32,165.86,161.08,163.6,332427,0
+WEX.US,D,20200717,000000,164.44,164.44,160.87,163.61,379946,0
+WEX.US,D,20200720,000000,163.29,163.6532,160.64,162.49,247717,0
+WEX.US,D,20200721,000000,163.84,165.782,163.2468,164.66,265993,0
+WEX.US,D,20200722,000000,163.83,167.75,163.57,165.97,271931,0
+WEX.US,D,20200723,000000,164.9,167.62,162.94,164.95,328490,0
+WEX.US,D,20200724,000000,163.99,165.66,160.92,161.6,283362,0
+WEX.US,D,20200727,000000,161.5,164.07,159.7,163.31,281038,0
+WEX.US,D,20200728,000000,163,165.66,162.45,162.79,285621,0
+WEX.US,D,20200729,000000,164.03,171.695,163.19,170.27,582062,0
+WEX.US,D,20200730,000000,160,162.39,152.6,160.03,963872,0
+WEX.US,D,20200731,000000,160.01,160.01,155.125,158.37,411689,0
+WEX.US,D,20200803,000000,155.89,159.58,151.56,159.09,450130,0
+WEX.US,D,20200804,000000,158.59,162.88,158.17,161.08,197721,0
+WEX.US,D,20200805,000000,163.04,167.115,161.35,165.78,304043,0
+WEX.US,D,20200806,000000,166.23,169.32,164.31,168.55,326358,0
+WEX.US,D,20200807,000000,166.01,166.16,159.38,162.81,404892,0
+WEX.US,D,20200810,000000,162.9,164.805,162.18,163,223733,0
+WEX.US,D,20200811,000000,164.97,171.9,164.97,165.51,418807,0
+WEX.US,D,20200812,000000,167.67,168.045,162.32,164.14,345177,0
+WEX.US,D,20200813,000000,163.37,165.54,161.12,161.91,332420,0
+WEX.US,D,20200814,000000,161.19,163,160.5101,161.39,235503,0
+WEX.US,D,20200817,000000,162.68,164.0799,160.87,161.65,285998,0
+WEX.US,D,20200818,000000,162.05,162.74,157.03,157.3,320437,0
+WEX.US,D,20200819,000000,157.26,159.84,157.03,157.84,222782,0
+WEX.US,D,20200820,000000,156.11,157.71,153.79,154.05,280079,0
+WEX.US,D,20200821,000000,154,154.375,151.43,152.19,347041,0
+WEX.US,D,20200824,000000,153.55,160.46,153.11,160.18,490387,0
+WEX.US,D,20200825,000000,161.01,161.88,156.905,158.65,282926,0
+WEX.US,D,20200826,000000,158.72,158.95,156.285,158,208115,0
+WEX.US,D,20200827,000000,159.31,164.785,158.85,162.27,299117,0
+WEX.US,D,20200828,000000,162.4,164.62,162.08,164.04,180265,0
+WEX.US,D,20200831,000000,163.8,163.8,159.7,159.71,286309,0
+WEX.US,D,20200901,000000,159.1,163.91,158.13,163.46,279107,0
+WEX.US,D,20200902,000000,163.93,169.045,161.01,168.33,342934,0
+WEX.US,D,20200903,000000,167.61,169.76,163.33,164.66,378513,0
+WEX.US,D,20200904,000000,165.36,166.73,155.78,159.46,314869,0
+WEX.US,D,20200908,000000,155.75,157.93,152.92,153.24,340998,0
+WEX.US,D,20200909,000000,155.2,155.495,151.68,153.83,238484,0
+WEX.US,D,20200910,000000,155,157.99,150.545,151.18,248470,0
+WEX.US,D,20200911,000000,151.94,151.94,145.39,147.17,371457,0
+WEX.US,D,20200914,000000,149.07,150.3058,146.24,146.73,248971,0
+WEX.US,D,20200915,000000,148.09,149.38,145.96,146.31,329699,0
+WEX.US,D,20200916,000000,147.82,149,144.52,144.86,452525,0
+WEX.US,D,20200917,000000,142.72,144.47,140.39,144.43,585048,0
+WEX.US,D,20200918,000000,144.76,145.365,142.445,143.92,678623,0
+WEX.US,D,20200921,000000,138.75,139.99,135.21,138.51,538152,0
+WEX.US,D,20200922,000000,139.88,141.455,138.88,141.21,511156,0
+WEX.US,D,20200923,000000,141.18,144.09,140.6,140.74,581477,0
+WEX.US,D,20200924,000000,139.76,140.02,136.56,137.84,271229,0
+WEX.US,D,20200925,000000,136.93,140.74,136.32,140.13,444921,0
+WEX.US,D,20200928,000000,143.24,145.25,142.59,143.78,756868,0
+WEX.US,D,20200929,000000,142.95,143.155,140.7001,141.24,500578,0
+WEX.US,D,20200930,000000,140.65,144.2377,137.05,138.97,576139,0
+WEX.US,D,20201001,000000,139.59,142.84,137.58,140.25,431500,0
+WEX.US,D,20201002,000000,136.38,142.88,136.12,142.58,382478,0
+WEX.US,D,20201005,000000,144.67,148.145,144.67,147.2,381449,0
+WEX.US,D,20201006,000000,148.07,151.11,145.06,145.44,334328,0
+WEX.US,D,20201007,000000,147.7,148.87,144.93,144.93,252070,0
+WEX.US,D,20201008,000000,146.88,148.96,145.995,147,321377,0
+WEX.US,D,20201009,000000,148.77,152.55,148.07,150.21,447846,0
+WEX.US,D,20201012,000000,170,170,155.9,156.15,1501337,0
+WEX.US,D,20201013,000000,154.94,156,151.36,152.24,405394,0
+WEX.US,D,20201014,000000,152.01,153.46,146.705,149.4,422672,0
+WEX.US,D,20201015,000000,146.02,149.64,145.33,149.35,275022,0
+WEX.US,D,20201016,000000,150.3,151.31,148.23,149.83,194234,0
+WEX.US,D,20201019,000000,150.22,152.24,146.64,147.15,482135,0
+WEX.US,D,20201020,000000,148.78,151.16,145.46,145.53,249947,0
+WEX.US,D,20201021,000000,145.09,146.02,142.72,143.83,275427,0
+WEX.US,D,20201022,000000,144.81,148.93,143.18,148.27,451831,0
+WEX.US,D,20201023,000000,149.99,150.04,145.79,146.49,386169,0
+WEX.US,D,20201026,000000,144.48,144.48,138.35,140.04,444488,0
+WEX.US,D,20201027,000000,140.39,142.22,137.82,138.25,385406,0
+WEX.US,D,20201028,000000,135,136.38,131.3,133.58,749085,0
+WEX.US,D,20201029,000000,128.75,130.27,124,126,1064877,0
+WEX.US,D,20201030,000000,124.11,126.85,122.6394,126.55,517075,0
+WEX.US,D,20201102,000000,128.49,129.97,125.75,128.01,355977,0
+WEX.US,D,20201103,000000,130,134.35,129.785,133.66,385630,0
+WEX.US,D,20201104,000000,134.53,141.84,134.3807,140.01,422005,0
+WEX.US,D,20201105,000000,141.95,143.04,140.3,140.97,266579,0
+WEX.US,D,20201106,000000,141.52,142.07,136.04,137.18,346391,0
+WEX.US,D,20201109,000000,150,172.05,145.5,171.21,1713035,0
+WEX.US,D,20201110,000000,170.26,178.92,168.1775,178.49,932292,0
+WEX.US,D,20201111,000000,177.58,177.59,163.23,166.1,906001,0
+WEX.US,D,20201112,000000,163.89,164.64,157.89,159.51,435267,0
+WEX.US,D,20201113,000000,160.8,167.46,160.75,166.87,357378,0
+WEX.US,D,20201116,000000,172.01,175.48,169.305,173.46,489115,0
+WEX.US,D,20201117,000000,170.94,180.38,170.37,180.02,787580,0
+WEX.US,D,20201118,000000,179.63,180.37,175.5,175.65,399024,0
+WEX.US,D,20201119,000000,175,177.8,172.96,174.98,304228,0
+WEX.US,D,20201120,000000,174.15,174.44,169.59,171.71,309353,0
+WEX.US,D,20201123,000000,173.96,181.95,172.41,181.07,399399,0
+WEX.US,D,20201124,000000,184.72,189.68,183.86,184.7,568050,0
+WEX.US,D,20201125,000000,183.12,183.54,178.62,180.54,313563,0
+WEX.US,D,20201127,000000,181,181.715,178.95,181.52,103051,0
+WEX.US,D,20201130,000000,179.25,179.395,172.89,173.24,297487,0
+WEX.US,D,20201201,000000,175.69,183.545,175.69,179.12,435792,0
+WEX.US,D,20201202,000000,176.88,181.77,175.56,181.54,231742,0
+WEX.US,D,20201203,000000,179.85,184.86,178.9,181,270081,0
+WEX.US,D,20201204,000000,182.68,192.735,181.7428,191.49,426495,0
+WEX.US,D,20201207,000000,190,192.57,189.4,191.32,491299,0
+WEX.US,D,20201208,000000,190.1,193.9,189.83,190.89,375449,0
+WEX.US,D,20201209,000000,193.28,193.8,188.8,189.73,402517,0
+WEX.US,D,20201210,000000,187.48,192.255,186.66,189.95,414596,0
+WEX.US,D,20201211,000000,187.46,189.21,185.43,187.75,236682,0
+WEX.US,D,20201214,000000,190.9,192.435,184.27,184.93,520211,0
+WEX.US,D,20201215,000000,190.32,204.35,188.98,204.33,881946,0
+WEX.US,D,20201216,000000,205.8,208.99,202.165,203.52,423244,0
+WEX.US,D,20201217,000000,205.19,206.66,202.24,204.76,288284,0
+WEX.US,D,20201218,000000,206.31,206.31,202.4,204.6,939033,0
+WEX.US,D,20201221,000000,197.9,200.08,194.37,199.77,372395,0
+WEX.US,D,20201222,000000,201,202.99,197.925,199.94,214386,0
+WEX.US,D,20201223,000000,200.73,204.03,200.07,203.11,141284,0
+WEX.US,D,20201224,000000,203.98,204,200.39,203.51,61159,0
+WEX.US,D,20201228,000000,204.94,204.94,200.46,201.4,152653,0
+WEX.US,D,20201229,000000,203.54,203.8,199.3,200.08,184598,0
+WEX.US,D,20201230,000000,200.45,203.96,200.45,201.13,160359,0
+WEX.US,D,20201231,000000,201.63,205.45,199.63,203.53,208088,0
+WEX.US,D,20210104,000000,204.68,204.68,193.48,197.21,265096,0
+WEX.US,D,20210105,000000,197.92,205.39,197.92,202.3,341875,0
+WEX.US,D,20210106,000000,198.99,213.255,198.99,211.5,469284,0
+WEX.US,D,20210107,000000,213.8,217.98,211.92,212.57,265541,0
+WEX.US,D,20210108,000000,213.24,214.05,210.2,212.02,231481,0
+WEX.US,D,20210111,000000,205.83,209.46,204.69,208.69,425110,0
+WEX.US,D,20210112,000000,209.48,211.49,207.68,209.72,340683,0
+WEX.US,D,20210113,000000,210.44,213.5,208.7018,211.88,191613,0
+WEX.US,D,20210114,000000,213.78,215.6,210.73,212.08,320412,0
+WEX.US,D,20210115,000000,209.45,211.69,200.81,200.9,328144,0
+WEX.US,D,20210119,000000,203.86,206.31,200.74,202.24,281951,0
+WEX.US,D,20210120,000000,203.78,207.29,203.08,205.62,224000,0
+WEX.US,D,20210121,000000,205.96,206.37,202.67,202.92,156903,0
+WEX.US,D,20210122,000000,200.75,203.2,200.75,201.75,201078,0
+WEX.US,D,20210125,000000,201.58,202.935,192.53,197.43,342665,0
+WEX.US,D,20210126,000000,200.52,200.89,193.07,193.55,275004,0
+WEX.US,D,20210127,000000,189.37,191.35,185.02,187.22,356167,0
+WEX.US,D,20210128,000000,190.28,198,189.485,196.21,335374,0
+WEX.US,D,20210129,000000,196.53,196.53,187.43,188.6,394641,0
+WEX.US,D,20210201,000000,191.67,196.31,190.15,195.74,242260,0
+WEX.US,D,20210202,000000,199.51,200.26,195.74,196.48,257451,0
+WEX.US,D,20210203,000000,195.68,197.64,193.755,195.12,224648,0
+WEX.US,D,20210204,000000,199.04,202.69,195.77,200.04,289281,0
+WEX.US,D,20210205,000000,203.99,205.37,197.72,198.98,226430,0
+WEX.US,D,20210208,000000,200.82,207.75,198.56,207.69,295563,0
+WEX.US,D,20210209,000000,206.71,209.64,203.79,208.31,182017,0
+WEX.US,D,20210210,000000,208.8,215.28,208.8,214.5,370888,0
+WEX.US,D,20210211,000000,216.3,222.25,216.3,219.36,363205,0
+WEX.US,D,20210212,000000,219.41,221.64,218.925,221.4,219492,0
+WEX.US,D,20210216,000000,223,229.73,221.64,223.56,395002,0
+WEX.US,D,20210217,000000,221.2,227.2,221.2,224.67,211838,0
+WEX.US,D,20210218,000000,222.27,224.77,217.215,218.81,363157,0
+WEX.US,D,20210219,000000,220.59,222.245,218.63,221.19,143504,0
+WEX.US,D,20210222,000000,218.9,229.36,218.03,226.82,262710,0
+WEX.US,D,20210223,000000,225.96,230.4,219.8,229.92,386252,0
+WEX.US,D,20210224,000000,227.32,234.64,215.49,230,702067,0
+WEX.US,D,20210225,000000,225.13,229.13,215.3,217.95,508562,0
+WEX.US,D,20210226,000000,216.31,219.59,205,208.35,876117,0
+WEX.US,D,20210301,000000,210,218.2074,209.65,214.01,550646,0
+WEX.US,D,20210302,000000,214.03,217.01,210.44,215.02,385501,0
+WEX.US,D,20210303,000000,214.67,218.69,212.98,215.39,661835,0
+WEX.US,D,20210304,000000,215.08,216.4,205.4,209.49,720618,0
+WEX.US,D,20210305,000000,212.44,214.99,201.1596,213.97,791876,0
+WEX.US,D,20210308,000000,217.57,224.31,215.12,216.33,466423,0
+WEX.US,D,20210309,000000,217.06,221.54,212.65,212.73,402838,0
+WEX.US,D,20210310,000000,214.19,216.95,209.52,212.97,314743,0
+WEX.US,D,20210311,000000,215.55,220.62,215.25,218.32,349968,0
+WEX.US,D,20210312,000000,218.59,221.9,217.33,221.08,284892,0
+WEX.US,D,20210315,000000,223.02,226.72,221.865,226.02,263458,0
+WEX.US,D,20210316,000000,226.7,226.73,218.84,221.33,227197,0
+WEX.US,D,20210317,000000,221.79,229.4,219.26,228.44,337619,0
+WEX.US,D,20210318,000000,226.73,229.2,218.245,219.66,424771,0
+WEX.US,D,20210319,000000,217.35,220.345,214.41,215.25,441787,0
+WEX.US,D,20210322,000000,214.06,216.45,212.38,213.5,203742,0
+WEX.US,D,20210323,000000,212.02,213.065,205.87,206.46,355571,0
+WEX.US,D,20210324,000000,209.14,215.58,208.51,209.78,311527,0
+WEX.US,D,20210325,000000,207.79,214.46,204.38,212.97,275824,0
+WEX.US,D,20210326,000000,215.9,220.66,214.21,219.69,402530,0
+WEX.US,D,20210329,000000,208.47,218.63,207.225,215.87,346433,0
+WEX.US,D,20210330,000000,215.18,217.82,212.14,212.93,220908,0
+WEX.US,D,20210331,000000,213.16,213.91,208.57,209.22,404268,0
+WEX.US,D,20210401,000000,211.97,217.12,211.97,216.44,282153,0
+WEX.US,D,20210405,000000,215.79,219.74,212.8025,215.17,289873,0
+WEX.US,D,20210406,000000,213.46,219.89,213.2,218.93,281894,0
+WEX.US,D,20210407,000000,218.16,220.92,214.43,215.26,228580,0
+WEX.US,D,20210408,000000,216.9,217.79,213.06,217.01,634607,0
+WEX.US,D,20210409,000000,216.56,220.04,215.24,219.31,126916,0
+WEX.US,D,20210412,000000,224.46,224.93,221,222.91,531323,0
+WEX.US,D,20210413,000000,221.02,223.89,217.67,220.97,413267,0
+WEX.US,D,20210414,000000,221.55,228.81,221.55,226,543613,0
+WEX.US,D,20210415,000000,229.32,232.07,226.795,228.01,310253,0
+WEX.US,D,20210416,000000,229.66,230,227.86,229.02,331685,0
+WEX.US,D,20210419,000000,227.93,230.14,224.32,226.34,222941,0
+WEX.US,D,20210420,000000,224.86,226.61,218.35,220.5,310449,0
+WEX.US,D,20210421,000000,221.1,227.58,218.95,224.07,287951,0
+WEX.US,D,20210422,000000,223.41,227.64,223.07,224.73,164675,0
+WEX.US,D,20210423,000000,225.85,229,224.865,227.23,240542,0
+WEX.US,D,20210426,000000,227.45,229.9,227.175,228.13,192569,0
+WEX.US,D,20210427,000000,227.67,228.55,225,225.83,251488,0
+WEX.US,D,20210428,000000,226.95,229.89,225.816,226.73,441531,0
+WEX.US,D,20210429,000000,218,219.09,208,212.23,785659,0
+WEX.US,D,20210430,000000,210.28,210.33,203.62,205.21,674468,0
+WEX.US,D,20210503,000000,206.84,208.37,203.51,203.52,467899,0
+WEX.US,D,20210504,000000,202.73,205.485,198.77,204.27,438984,0
+WEX.US,D,20210505,000000,205.72,205.72,199.98,200.49,252808,0
+WEX.US,D,20210506,000000,200.6,200.79,193.63,198.66,383386,0
+WEX.US,D,20210507,000000,199.15,199.965,195,196.4,549551,0
+WEX.US,D,20210510,000000,196.81,199.09,195.05,196.32,401092,0
+WEX.US,D,20210511,000000,192.44,195.85,188.32,191.64,497526,0
+WEX.US,D,20210512,000000,190.5,191.93,187.57,187.76,409799,0
+WEX.US,D,20210513,000000,188.7,191.45,184.5,187.99,369764,0
+WEX.US,D,20210514,000000,190.14,192.47,189.96,191.63,479374,0
+WEX.US,D,20210517,000000,189.68,191.25,185.81,187.87,369912,0
+WEX.US,D,20210518,000000,188.68,191.79,186.58,189.8,335787,0
+WEX.US,D,20210519,000000,186.55,187.92,184.04,187.89,306510,0
+WEX.US,D,20210520,000000,188.68,190.06,185.72,189.65,375415,0
+WEX.US,D,20210521,000000,191.49,193.55,190.69,191.42,275089,0
+WEX.US,D,20210524,000000,193.59,194.99,192.455,193.38,341695,0
+WEX.US,D,20210525,000000,193.98,194.69,190.71,192.37,296509,0
+WEX.US,D,20210526,000000,193.52,194.94,192,192.72,284847,0
+WEX.US,D,20210527,000000,193.42,195.15,192.1,192.5,219533,0
+WEX.US,D,20210528,000000,194.11,196.11,191.5,195.91,532102,0
+WEX.US,D,20210601,000000,197.78,204.25,196.08,204.01,526881,0
+WEX.US,D,20210602,000000,204.15,205.345,202.46,202.67,736616,0
+WEX.US,D,20210603,000000,200.7,203.71,197.63,201.87,591811,0
+WEX.US,D,20210604,000000,204.72,205.93,202.6,204.01,355541,0
+WEX.US,D,20210607,000000,204.16,204.6941,200.94,201.2,281649,0
+WEX.US,D,20210608,000000,199.99,203.4,199.99,202.63,233136,0
+WEX.US,D,20210609,000000,202.61,204.73,201.66,201.85,185885,0
+WEX.US,D,20210610,000000,202.54,202.585,197.79,201.82,224494,0
+WEX.US,D,20210611,000000,202.24,205.79,201.31,205.67,166974,0
+WEX.US,D,20210614,000000,205.81,206.9,201.33,201.85,276079,0
+WEX.US,D,20210615,000000,201.07,202.16,200.05,200.93,163037,0
+WEX.US,D,20210616,000000,200.46,201.9,198.35,199.92,268724,0
+WEX.US,D,20210617,000000,199.34,200.99,196.74,199.36,253205,0
+WEX.US,D,20210618,000000,196.26,198.4,195.68,195.84,387536,0
+WEX.US,D,20210621,000000,196.72,200.71,195.475,200.59,378767,0
+WEX.US,D,20210622,000000,200.14,200.71,197.1,197.85,294258,0
+WEX.US,D,20210623,000000,197.57,200.93,197.57,197.97,291918,0
+WEX.US,D,20210624,000000,199.45,199.94,197.94,198.44,292155,0
+WEX.US,D,20210625,000000,198.76,200.4,194.71,197.59,1257587,0
+WEX.US,D,20210628,000000,197.34,197.99,190.63,192.83,823828,0
+WEX.US,D,20210629,000000,194.13,194.33,190.55,192.09,389881,0
+WEX.US,D,20210630,000000,192.5,194.76,191.5,193.9,389863,0
+WEX.US,D,20210701,000000,194.99,198.535,194.67,198.26,386529,0
+WEX.US,D,20210702,000000,198.87,199.92,197.28,199.85,243537,0
+WEX.US,D,20210706,000000,200,200.41,194.86,197.36,298062,0
+WEX.US,D,20210707,000000,197.29,198.92,193.93,197.72,260471,0
+WEX.US,D,20210708,000000,194.07,195.095,190.92,191.87,304891,0
+WEX.US,D,20210709,000000,194.83,196.8,193.7,195.95,164026,0
+WEX.US,D,20210712,000000,194.67,197.37,193.17,196.98,216685,0
+WEX.US,D,20210713,000000,196.26,197.07,191.73,192.05,292268,0
+WEX.US,D,20210714,000000,193.92,196.14,193.535,194.66,153764,0
+WEX.US,D,20210715,000000,192.73,194.18,191.48,192.96,194180,0
+WEX.US,D,20210716,000000,195.95,196.23,192.195,192.9,250098,0
+WEX.US,D,20210719,000000,189.25,189.97,182.65,183.58,432121,0
+WEX.US,D,20210720,000000,184.56,193.8,183.77,191.29,407050,0
+WEX.US,D,20210721,000000,193.04,197.17,192.23,196.42,227936,0
+WEX.US,D,20210722,000000,195.99,197.46,193.785,196.83,165742,0
+WEX.US,D,20210723,000000,198,201.92,197.4,200.87,180899,0
+WEX.US,D,20210726,000000,200.87,202.68,200.19,200.91,187680,0
+WEX.US,D,20210727,000000,198.73,203.5,198.73,202.69,312642,0
+WEX.US,D,20210728,000000,203.5,204.28,200.34,202.85,270680,0
+WEX.US,D,20210729,000000,204.93,208.38,193.31,194.61,589195,0
+WEX.US,D,20210730,000000,192.05,194.8,188.85,189.73,371765,0
+WEX.US,D,20210802,000000,190.13,192.045,184.24,184.38,313208,0
+WEX.US,D,20210803,000000,184.32,185.08,178.49,182.27,387660,0
+WEX.US,D,20210804,000000,179.36,181.43,176.955,178.3,290818,0
+WEX.US,D,20210805,000000,178.02,183.365,177.56,179.3,400834,0
+WEX.US,D,20210806,000000,180.75,181.01,177.4,178.26,510644,0
+WEX.US,D,20210809,000000,177.34,178.045,174.365,176.36,308609,0
+WEX.US,D,20210810,000000,176.84,178.24,175.21,175.96,364411,0
+WEX.US,D,20210811,000000,176.01,176.16,173.31,174.54,336737,0
+WEX.US,D,20210812,000000,174.54,175.889,173.67,175.01,423228,0
+WEX.US,D,20210813,000000,175.28,176.09,173.6,175.28,157518,0
+WEX.US,D,20210816,000000,174.48,175.43,172.78,175.31,134591,0
+WEX.US,D,20210817,000000,173.91,174.88,171.4246,172.95,236676,0
+WEX.US,D,20210818,000000,171.72,173.44,170.44,170.81,257365,0
+WEX.US,D,20210819,000000,168.06,171.08,167.69,169.68,285446,0
+WEX.US,D,20210820,000000,169.45,174.7,169.45,174.65,287871,0
+WEX.US,D,20210823,000000,176.24,178.4,175.04,178.05,260880,0
+WEX.US,D,20210824,000000,179.71,180.69,178.07,179.61,227711,0
+WEX.US,D,20210825,000000,179.96,183,179.3,182.54,178735,0
+WEX.US,D,20210826,000000,181.86,183.37,179.74,180,308405,0
+WEX.US,D,20210827,000000,183.79,186.96,181.68,184.18,299378,0
+WEX.US,D,20210830,000000,184.53,184.53,180.75,182.98,215629,0
+WEX.US,D,20210831,000000,182.42,185.275,181.79,183.57,299943,0
+WEX.US,D,20210901,000000,183.94,183.94,180.795,182.73,205968,0
+WEX.US,D,20210902,000000,182.67,182.67,178,178.1,326043,0
+WEX.US,D,20210903,000000,177.61,179.2,175.26,175.74,331702,0
+WEX.US,D,20210907,000000,175,176.195,171.86,172.75,373898,0
+WEX.US,D,20210908,000000,173.09,176.65,170.82,175.84,286387,0
+WEX.US,D,20210909,000000,175.51,176.99,173.6,173.78,203131,0
+WEX.US,D,20210910,000000,174.93,174.93,170.77,170.82,238119,0
+WEX.US,D,20210913,000000,172.48,175.31,171.4,175.22,184509,0
+WEX.US,D,20210914,000000,176.5,176.5,171.09,171.13,278529,0
+WEX.US,D,20210915,000000,170,172.62,169.06,171.57,279071,0
+WEX.US,D,20210916,000000,171.87,172.36,169.1775,171.03,236179,0
+WEX.US,D,20210917,000000,170.04,170.66,168.01,168.88,659603,0
+WEX.US,D,20210920,000000,165,166.53,164.17,165.97,331958,0
+WEX.US,D,20210921,000000,167.54,167.84,163.87,164.23,229421,0
+WEX.US,D,20210922,000000,165,168.54,164.7,167.84,291797,0
+WEX.US,D,20210923,000000,169.65,174.46,168.99,173,232653,0
+WEX.US,D,20210924,000000,172.29,174.22,170.66,171.26,276434,0
+WEX.US,D,20210927,000000,172.77,180.61,172.2,179.76,513004,0
+WEX.US,D,20210928,000000,179.2,182.02,177.97,179.44,560763,0
+WEX.US,D,20210929,000000,178.72,179.36,172.39,175.13,375535,0
+WEX.US,D,20210930,000000,176.41,178.6,173.4,176.14,481638,0
+WEX.US,D,20211001,000000,177.58,183.13,177.55,182.29,476182,0
+WEX.US,D,20211004,000000,181.88,183.65,177.47,180.9,366385,0
+WEX.US,D,20211005,000000,181.26,181.68,177.2,180.54,381695,0
+WEX.US,D,20211006,000000,177.66,179.28,175.56,178.52,305764,0
+WEX.US,D,20211007,000000,180.43,183.14,179.71,182.24,144387,0
+WEX.US,D,20211008,000000,182.58,183.31,180.01,180.71,123203,0
+WEX.US,D,20211011,000000,180.77,182.8,175.44,176.15,215330,0
+WEX.US,D,20211012,000000,175.67,179.395,175.36,178.18,141571,0
+WEX.US,D,20211013,000000,183.01,184.875,181.04,184.68,393812,0
+WEX.US,D,20211014,000000,186.45,190.715,185.9472,190.41,308351,0
+WEX.US,D,20211015,000000,192.19,195.23,191.7,192.92,232461,0
+WEX.US,D,20211018,000000,192.58,193.36,190.78,190.94,332224,0
+WEX.US,D,20211019,000000,192.88,194.985,191.21,194.4,294246,0
+WEX.US,D,20211020,000000,194.44,194.44,191.635,192.65,268906,0
+WEX.US,D,20211021,000000,191.74,193.91,191.2952,193.37,137167,0
+WEX.US,D,20211022,000000,193.01,195.74,192.485,194.72,175113,0
+WEX.US,D,20211025,000000,195.62,197.44,194.36,196.26,175200,0
+WEX.US,D,20211026,000000,197.7,197.7,192.23,192.37,157421,0
+WEX.US,D,20211027,000000,191.08,193.54,183.82,184.17,397458,0
+WEX.US,D,20211028,000000,185.99,187.385,159.01,160.84,1334411,0
+WEX.US,D,20211029,000000,161.0001,161.01,149.02,149.7,947300,0
+WEX.US,D,20211101,000000,149.28,155.685,148.86,153.69,806600,0
+WEX.US,D,20211102,000000,152.53,154,142.52,143.83,887751,0
+WEX.US,D,20211103,000000,142.82,150.745,142.82,149.08,679802,0
+WEX.US,D,20211104,000000,150.7,157,150.64,152.02,673320,0
+WEX.US,D,20211105,000000,154.76,158.145,154.52,155.95,648034,0
+WEX.US,D,20211108,000000,156.24,158.36,154.42,156.39,524371,0
+WEX.US,D,20211109,000000,155.32,157.37,149.61,151.9,467443,0
+WEX.US,D,20211110,000000,151.56,155.63,150.52,151.13,300421,0
+WEX.US,D,20211111,000000,151.49,153.0536,149.11,150.01,213532,0
+WEX.US,D,20211112,000000,150.01,151.11,150,150.45,172443,0
+WEX.US,D,20211115,000000,151.21,151.66,148.42,149.46,508542,0
+WEX.US,D,20211116,000000,148.42,149.21,145.14,145.4,700633,0
+WEX.US,D,20211117,000000,142.93,144.36,139.33,141.13,470573,0
+WEX.US,D,20211118,000000,141.8,142.12,137.714,138.12,317151,0
+WEX.US,D,20211119,000000,136.33,137.55,135.42,136.14,486976,0
+WEX.US,D,20211122,000000,136.46,137.3234,132.96,133.32,741410,0
+WEX.US,D,20211123,000000,133.93,135.11,131.875,134.25,666752,0
+WEX.US,D,20211124,000000,133.04,138.175,132.39,137.11,479531,0
+WEX.US,D,20211126,000000,130.99,132.325,126.8,131.93,688370,0
+WEX.US,D,20211129,000000,133.99,133.99,129.76,130.46,581429,0
+WEX.US,D,20211130,000000,129.09,131.79,125.15,126.42,747665,0
+WEX.US,D,20211201,000000,130.95,132.1,123.58,123.68,417095,0
+WEX.US,D,20211202,000000,124.85,129.67,124.05,129.18,602216,0
+WEX.US,D,20211203,000000,129.85,129.85,124.05,125.44,466502,0
+WEX.US,D,20211206,000000,128.12,132.93,126.39,130.37,825788,0
+WEX.US,D,20211207,000000,132.09,137.16,131.35,132.51,1009908,0
+WEX.US,D,20211208,000000,133.64,135.145,132.185,134.48,909679,0
+WEX.US,D,20211209,000000,133.31,135,130.7,132.42,313191,0
+WEX.US,D,20211210,000000,133.5,134.47,130.53,131.91,243952,0
+WEX.US,D,20211213,000000,130.9,132.08,128.69,130.36,278309,0
+WEX.US,D,20211214,000000,129.34,133.04,125.76,125.98,899072,0
+WEX.US,D,20211215,000000,125.81,128.39,123.01,127.69,466626,0
+WEX.US,D,20211216,000000,129.17,131.53,126.315,126.87,377210,0
+WEX.US,D,20211217,000000,126.52,129.98,123.99,128.66,725055,0
+WEX.US,D,20211220,000000,125.55,126.65,123.54,126.13,464329,0
+WEX.US,D,20211221,000000,128.23,132.46,128,131.44,404184,0
+WEX.US,D,20211222,000000,131.38,136.68,131.0452,136.49,380381,0
+WEX.US,D,20211223,000000,136.1,138.37,135.915,137.62,220936,0
+WEX.US,D,20211227,000000,137.17,138.31,134.41,136.79,232843,0
+WEX.US,D,20211228,000000,136.39,140.46,136.39,137.11,355738,0
+WEX.US,D,20211229,000000,137.09,140.53,137.09,140.12,467107,0
+WEX.US,D,20211230,000000,140.96,143.71,140.12,141.44,283496,0
+WEX.US,D,20211231,000000,141.8,143.46,140.39,140.39,352511,0
+WEX.US,D,20220103,000000,139.65,144.63,139.11,143.6,292860,0
+WEX.US,D,20220104,000000,150.15,152,147.78,149.66,638849,0
+WEX.US,D,20220105,000000,150.48,155.64,149.01,151.21,784142,0
+WEX.US,D,20220106,000000,151.71,153.2908,149.61,151.54,409776,0
+WEX.US,D,20220107,000000,150.28,156.445,150.28,155.09,330306,0
+WEX.US,D,20220110,000000,155.84,156.6137,147.25,151.49,383094,0
+WEX.US,D,20220111,000000,151.58,157,150.06,156.43,536271,0
+WEX.US,D,20220112,000000,156.57,158.3,155.18,156.31,268198,0
+WEX.US,D,20220113,000000,157.09,160.63,155.01,155.28,353341,0
+WEX.US,D,20220114,000000,153.71,158.245,152.78,157.22,355613,0
+WEX.US,D,20220118,000000,155.62,156.495,154.11,154.85,386586,0
+WEX.US,D,20220119,000000,154.63,158.25,153.71,155.38,612410,0
+WEX.US,D,20220120,000000,154.69,160.75,153.49,153.64,618190,0
+WEX.US,D,20220121,000000,152.97,157.36,150.86,151.4,413818,0
+WEX.US,D,20220124,000000,148.03,149.74,142.195,149.32,520261,0
+WEX.US,D,20220125,000000,147.28,151.22,142.97,149.55,475918,0
+WEX.US,D,20220126,000000,152.26,152.91,146.41,148.01,296993,0
+WEX.US,D,20220127,000000,149.38,153.08,147.97,149.3,294105,0
+WEX.US,D,20220128,000000,149,156.17,149,156.02,375309,0
+WEX.US,D,20220131,000000,154.68,161.1,154.68,160.98,386284,0
+WEX.US,D,20220201,000000,162.1,166.47,160.3795,165.28,664097,0
+WEX.US,D,20220202,000000,163.87,164.955,161.45,162.52,239060,0
+WEX.US,D,20220203,000000,159.6,159.6993,155.425,156.83,334577,0
+WEX.US,D,20220204,000000,156.1,160.76,155.02,160.17,247173,0
+WEX.US,D,20220207,000000,160.35,162.91,158.85,160.53,541704,0
+WEX.US,D,20220208,000000,160,163.025,160,161.29,596132,0
+WEX.US,D,20220209,000000,163.81,168.73,163.81,167.15,594559,0
+WEX.US,D,20220210,000000,172.9,178.205,166.68,168.96,919863,0
+WEX.US,D,20220211,000000,172.2,173.35,168.09,171.93,703918,0
+WEX.US,D,20220214,000000,172.25,178.14,171.11,172.82,737048,0
+WEX.US,D,20220215,000000,174,178.405,173.63,175.07,452893,0
+WEX.US,D,20220216,000000,175.81,178.6,171.79,172.9,928495,0
+WEX.US,D,20220217,000000,171.15,171.16,166.07,167.13,426310,0
+WEX.US,D,20220218,000000,166.32,168.445,162.52,163.26,365581,0
+WEX.US,D,20220222,000000,162.08,166.59,162.08,163.83,456768,0
+WEX.US,D,20220223,000000,165.61,166.94,160.84,161.08,405668,0
+WEX.US,D,20220224,000000,155.86,163.08,155.388,162.63,516258,0
+WEX.US,D,20220225,000000,164.63,166.98,161.055,165.64,680497,0
+WEX.US,D,20220228,000000,163.65,168.95,163.335,168.51,590209,0
+WEX.US,D,20220301,000000,168.96,171.49,160.18,161.72,310485,0
+WEX.US,D,20220302,000000,164.3,168.94,161.84,168.75,614455,0
+WEX.US,D,20220303,000000,171.07,172.28,163.44,164.21,277022,0
+WEX.US,D,20220304,000000,162.49,163.78,157.74,161.97,421645,0
+WEX.US,D,20220307,000000,162.13,163.055,156.19,156.35,388411,0
+WEX.US,D,20220308,000000,156.89,167.64,155.545,163.99,447913,0
+WEX.US,D,20220309,000000,166.97,167.975,162.19,163.26,381266,0
+WEX.US,D,20220310,000000,160.07,164.9,160.01,164.27,255815,0
+WEX.US,D,20220311,000000,166.25,166.35,162.5,162.66,234334,0
+WEX.US,D,20220314,000000,162.15,164.11,158.41,159.56,331112,0
+WEX.US,D,20220315,000000,159.64,163.5218,159.25,163.22,281255,0
+WEX.US,D,20220316,000000,167.93,173.175,166.35,172.98,463217,0
+WEX.US,D,20220317,000000,169.65,172.25,169.45,170.47,422995,0
+WEX.US,D,20220318,000000,170.4,173.59,169.615,173.29,436166,0
+WEX.US,D,20220321,000000,172.88,179.88,171.81,177.47,466517,0
+WEX.US,D,20220322,000000,177.33,183.38,177.33,179.85,598129,0
+WEX.US,D,20220323,000000,178.15,183.11,174.8984,182.08,639699,0
+WEX.US,D,20220324,000000,182.68,182.72,176.9465,178.13,462908,0
+WEX.US,D,20220325,000000,178.57,179.28,176.73,177.91,267804,0
+WEX.US,D,20220328,000000,177.13,177.82,170.92,174.89,296145,0
+WEX.US,D,20220329,000000,177.58,178.62,174.635,177.51,318413,0
+WEX.US,D,20220330,000000,177.14,177.84,172.49,174.02,218119,0
+WEX.US,D,20220331,000000,174.2,180.39,172.64,178.45,496728,0
+WEX.US,D,20220401,000000,178.33,179.13,171.1,172.53,529647,0
+WEX.US,D,20220404,000000,173.08,176.74,172.44,174.48,388322,0
+WEX.US,D,20220405,000000,176.32,177.46,173.945,175.17,487004,0
+WEX.US,D,20220406,000000,172.24,173.7,168.78,170.49,312548,0
+WEX.US,D,20220407,000000,169.78,170.04,163.78,166.8,275400,0
+WEX.US,D,20220408,000000,166.51,170.195,165.1,167.27,232127,0
+WEX.US,D,20220411,000000,166.92,169.89,166.38,167.57,224029,0
+WEX.US,D,20220412,000000,169.6,169.6,163.875,164.58,260550,0
+WEX.US,D,20220413,000000,163.31,170.57,161.31,170.29,262083,0
+WEX.US,D,20220414,000000,171.68,175.69,171.195,173.46,254064,0
+WEX.US,D,20220418,000000,172.95,174.88,171.38,172.47,208840,0
+WEX.US,D,20220419,000000,173.9,177.02,172.89,174.62,285535,0
+WEX.US,D,20220420,000000,175.06,176.61,172.19,174.03,217293,0
+WEX.US,D,20220421,000000,177.17,178.39,169.66,169.94,237927,0
+WEX.US,D,20220422,000000,168.96,169.01,164.02,164.31,252784,0
+WEX.US,D,20220425,000000,163.23,168,161.13,167.6,305931,0
+WEX.US,D,20220426,000000,167.31,167.34,159.67,159.85,381397,0
+WEX.US,D,20220427,000000,160.76,165.65,159.25,164.08,437304,0
+WEX.US,D,20220428,000000,164.58,168.03,160.37,165.89,399576,0
+WEX.US,D,20220429,000000,165.86,170.25,164.85,166.24,632144,0
+WEX.US,D,20220502,000000,165,166.32,157.57,163.28,465143,0
+WEX.US,D,20220503,000000,162.87,169.82,162.87,166.21,304967,0
+WEX.US,D,20220504,000000,166.09,171.71,162.25,170.84,349076,0
+WEX.US,D,20220505,000000,167.53,169.68,161.24,162.87,223606,0
+WEX.US,D,20220506,000000,161.66,161.66,155.48,156.98,308874,0
+WEX.US,D,20220509,000000,153.4,155.62,149.6701,151.61,599379,0
+WEX.US,D,20220510,000000,154.09,155.365,149.95,153.62,447811,0
+WEX.US,D,20220511,000000,152.38,157.64,151.375,151.94,352039,0
+WEX.US,D,20220512,000000,150.17,151.5,147.35,150.52,493277,0
+WEX.US,D,20220513,000000,153.58,160.5,153.03,157.18,445294,0
+WEX.US,D,20220516,000000,155.51,156.765,152.72,154.1,237704,0
+WEX.US,D,20220517,000000,157.97,160.44,156.4,159.8,189745,0
+WEX.US,D,20220518,000000,157.44,161.02,156.15,156.37,266440,0
+WEX.US,D,20220519,000000,153.56,160.77,153.46,158.28,357942,0
+WEX.US,D,20220520,000000,159.7,160.6,154.25,157.69,320978,0
+WEX.US,D,20220523,000000,158.57,161.63,155.82,161.1,229105,0
+WEX.US,D,20220524,000000,158.01,158.92,152.2107,156.41,315766,0
+WEX.US,D,20220525,000000,154.86,161.545,154.86,159.5,261744,0
+WEX.US,D,20220526,000000,159.93,165.62,159.93,164.54,244525,0
+WEX.US,D,20220527,000000,166.13,169.37,165.74,169.23,220856,0
+WEX.US,D,20220531,000000,169.65,172.045,167.63,170.28,331136,0
+WEX.US,D,20220601,000000,171.33,171.33,167.78,169.71,235481,0
+WEX.US,D,20220602,000000,172.76,173.82,169.61,173.49,320116,0
+WEX.US,D,20220603,000000,171.99,172.6,169.845,170.85,191927,0
+WEX.US,D,20220606,000000,172.75,173.465,170.21,171,191814,0
+WEX.US,D,20220607,000000,167.84,174.21,167.72,174.1,262912,0
+WEX.US,D,20220608,000000,173.6,178.1,171.89,177.28,285603,0
+WEX.US,D,20220609,000000,179,179,172.87,172.88,431472,0
+WEX.US,D,20220610,000000,170.93,173.73,168.35,171.23,341412,0
+WEX.US,D,20220613,000000,164.63,165.17,157.8,158.56,357122,0
+WEX.US,D,20220614,000000,158.82,161.55,158.24,159.55,322979,0
+WEX.US,D,20220615,000000,160.9,163.59,158.35,161.08,249284,0
+WEX.US,D,20220616,000000,155.73,156.07,148.59,149.61,294960,0
+WEX.US,D,20220617,000000,150.34,152.97,147.94,150.96,718249,0
+WEX.US,D,20220621,000000,153.94,157.94,152.61,157.63,488163,0
+WEX.US,D,20220622,000000,154.72,156.5,153.6145,155.59,488250,0
+WEX.US,D,20220623,000000,157.11,157.11,151.22,152.84,241199,0
+WEX.US,D,20220624,000000,155.03,162.58,155.03,161.87,425955,0
+WEX.US,D,20220627,000000,161.8,161.8,157.47,159.41,261502,0
+WEX.US,D,20220628,000000,161.47,165.19,157.1,157.17,305522,0
+WEX.US,D,20220629,000000,157.38,158.62,154.49,157.7,263933,0
+WEX.US,D,20220630,000000,154.07,155.67,149.695,155.56,305412,0
+WEX.US,D,20220701,000000,155.13,159.45,155.13,158.38,295691,0
+WEX.US,D,20220705,000000,154.45,157.02,153.335,155.85,438094,0
+WEX.US,D,20220706,000000,155.45,157.24,154.16,155.06,412563,0
+WEX.US,D,20220707,000000,157,161.785,156.68,159.98,287400,0
+WEX.US,D,20220708,000000,157.9,161.33,157.03,160.32,300452,0
+WEX.US,D,20220711,000000,158.17,159.67,156.71,158.07,122514,0
+WEX.US,D,20220712,000000,156.44,160.57,156.16,156.84,223004,0
+WEX.US,D,20220713,000000,154.11,156.02,152.92,155.53,261252,0
+WEX.US,D,20220714,000000,152.24,155.54,150.015,154.68,264063,0
+WEX.US,D,20220715,000000,156.54,161.1146,156.54,159.07,190962,0
+WEX.US,D,20220718,000000,161.27,164.09,159.93,160.46,220200,0
+WEX.US,D,20220719,000000,161.74,166.89,161.74,166.55,193258,0
+WEX.US,D,20220720,000000,166.23,168.48,165.22,166.96,213618,0
+WEX.US,D,20220721,000000,166.29,167.2501,164.195,166.25,184458,0
+WEX.US,D,20220722,000000,166.25,167.4444,164.1,165.33,307641,0
+WEX.US,D,20220725,000000,165.56,167.62,164.49,167.01,267219,0
+WEX.US,D,20220726,000000,166.61,167.38,164.38,165.57,217584,0
+WEX.US,D,20220727,000000,166.48,171.8175,165.93,170.31,400752,0
+WEX.US,D,20220728,000000,173.37,173.56,161.075,170.12,552291,0
+WEX.US,D,20220729,000000,170.95,172.82,165.47,166.21,507690,0
+WEX.US,D,20220801,000000,165.16,167.78,163.22,166.21,303963,0
+WEX.US,D,20220802,000000,165.06,168.855,163.6,167.54,265257,0
+WEX.US,D,20220803,000000,169.74,171.36,169.4124,170.64,349621,0
+WEX.US,D,20220804,000000,169.86,170.35,166.43,167.58,310790,0
+WEX.US,D,20220805,000000,164.2,167.87,162.55,166.14,285055,0
+WEX.US,D,20220808,000000,165.95,168.78,165.595,167.36,291483,0
+WEX.US,D,20220809,000000,166.5,167.305,164.0579,164.38,271426,0
+WEX.US,D,20220810,000000,167.62,168.301,162.66,166.01,275071,0
+WEX.US,D,20220811,000000,167.35,167.35,165.17,165.79,334456,0
+WEX.US,D,20220812,000000,166.58,167.68,165.56,167.54,148922,0
+WEX.US,D,20220815,000000,165.42,166.975,163.805,165.73,236274,0
+WEX.US,D,20220816,000000,164.56,166.39,163.64,165.26,331481,0
+WEX.US,D,20220817,000000,162.92,164.7,161.15,162.81,193312,0
+WEX.US,D,20220818,000000,162.85,168.11,162.77,167.5,213860,0
+WEX.US,D,20220819,000000,167.04,167.04,164.31,166.72,195931,0
+WEX.US,D,20220822,000000,164.34,164.775,162.43,163.3,215892,0
+WEX.US,D,20220823,000000,163.05,165.48,162.54,163.65,135448,0
+WEX.US,D,20220824,000000,165.77,169.98,164.805,167.44,232573,0
+WEX.US,D,20220825,000000,168.52,169.9688,165.54,167.13,168452,0
+WEX.US,D,20220826,000000,167.52,167.6215,160.37,160.42,175545,0
+WEX.US,D,20220829,000000,158.21,161.03,158.01,160.54,157519,0
+WEX.US,D,20220830,000000,162.03,162.03,157.6,158.09,305833,0
+WEX.US,D,20220831,000000,158.3,159.18,153.26,154.25,355699,0
+WEX.US,D,20220901,000000,153.2,154.375,149.14,153.71,312391,0
+WEX.US,D,20220902,000000,155.34,155.81,151.435,152.25,223458,0
+WEX.US,D,20220906,000000,153.18,153.59,150.14,152.45,367323,0
+WEX.US,D,20220907,000000,151.14,153.35,150.625,152.06,236836,0
+WEX.US,D,20220908,000000,151.64,153.87,150.1,153.84,192700,0
+WEX.US,D,20220909,000000,155.07,159.43,154.76,158.5,275125,0
+WEX.US,D,20220912,000000,158.5,161.8,158.5,159.95,266891,0
+WEX.US,D,20220913,000000,155.01,156.73,152.53,152.96,166239,0
+WEX.US,D,20220914,000000,153.29,154.55,151.64,153.58,219190,0
+WEX.US,D,20220915,000000,151.8,153.73,144.59,147.87,588208,0
+WEX.US,D,20220916,000000,146.22,146.59,144.16,146.39,674079,0
+WEX.US,D,20220919,000000,145.23,148.245,145.23,147.18,273135,0
+WEX.US,D,20220920,000000,145.6,146.43,142.71,143.51,319423,0
+WEX.US,D,20220921,000000,144.86,146.13,141.85,142,226588,0
+WEX.US,D,20220922,000000,141.29,141.415,136.66,139.11,341135,0
+WEX.US,D,20220923,000000,136.48,136.63,131.02,131.49,611805,0
+WEX.US,D,20220926,000000,131.37,132.83,127.07,127.62,491710,0
+WEX.US,D,20220927,000000,129.07,130.535,125,126.67,488287,0
+WEX.US,D,20220928,000000,126.96,131.77,126.34,130.51,306904,0
+WEX.US,D,20220929,000000,128.61,131.14,127.14,130.78,302592,0
+WEX.US,D,20220930,000000,129.98,130.87,126.87,126.94,592627,0
+WEX.US,D,20221003,000000,129.25,136.29,128.44,135.01,878286,0
+WEX.US,D,20221004,000000,137.81,145.025,137.81,143.7,540577,0
+WEX.US,D,20221005,000000,141.62,147.78,141.62,146.12,598715,0
+WEX.US,D,20221006,000000,145.11,147.57,144.175,144.82,500966,0
+WEX.US,D,20221007,000000,143.08,145.96,142.42,143.81,397055,0
+WEX.US,D,20221010,000000,143.32,144.38,138.13,138.13,339973,0
+WEX.US,D,20221011,000000,137.31,137.92,134.39,135.57,363757,0
+WEX.US,D,20221012,000000,135.66,136.05,133.13,134.33,293219,0
+WEX.US,D,20221013,000000,130.05,139.27,129.47,138.28,355155,0
+WEX.US,D,20221014,000000,139.45,140.87,135.95,136.52,247698,0
+WEX.US,D,20221017,000000,140.23,140.48,138.445,140.02,316959,0
+WEX.US,D,20221018,000000,143.58,144.635,139.73,140.47,500577,0
+WEX.US,D,20221019,000000,138.4,141.38,137.98,138.84,323030,0
+WEX.US,D,20221020,000000,139.7,141.57,137.02,138.98,498125,0
+WEX.US,D,20221021,000000,137.83,143.21,136.79,142.78,313018,0
+WEX.US,D,20221024,000000,143.51,145.35,141.59,143.84,343240,0
+WEX.US,D,20221025,000000,145.8,146.93,144.04,146.51,313685,0
+WEX.US,D,20221026,000000,147.795,150.34,145.82,148.07,503776,0
+WEX.US,D,20221027,000000,155.9,160.235,150.85,158.65,666646,0
+WEX.US,D,20221028,000000,158.84,164.99,157.56,162.81,554739,0
+WEX.US,D,20221031,000000,162.7,166.44,160.74,164.14,416790,0
+WEX.US,D,20221101,000000,165.94,166.7,163.23,165.73,290611,0
+WEX.US,D,20221102,000000,164.56,165.4,156.42,156.62,448348,0
+WEX.US,D,20221103,000000,153.67,153.785,148.82,149.86,550791,0
+WEX.US,D,20221104,000000,152.64,157.9,151.5,155.38,431352,0
+WEX.US,D,20221107,000000,156.81,157.44,152.12,156.86,239329,0
+WEX.US,D,20221108,000000,157,164.22,156.09,158.58,395443,0
+WEX.US,D,20221109,000000,156.75,157,152.79,152.8,320905,0
+WEX.US,D,20221110,000000,160.52,165.67,160.52,165.46,388148,0
+WEX.US,D,20221111,000000,166.22,168.93,164.55,166.42,304199,0
+WEX.US,D,20221114,000000,164.01,164.69,159.9,160.13,376003,0
+WEX.US,D,20221115,000000,163.63,164.9,161.65,163.25,390543,0
+WEX.US,D,20221116,000000,161.38,161.38,157,159.49,361616,0
+WEX.US,D,20221117,000000,156,158.75,155.575,156.55,233580,0
+WEX.US,D,20221118,000000,158.89,160.78,154.13,157.14,308632,0
+WEX.US,D,20221121,000000,155.89,156.95,152.32,156.23,358909,0
+WEX.US,D,20221122,000000,157.61,162.82,156.57,161.49,345646,0
+WEX.US,D,20221123,000000,160.12,162.58,159.99,162.4,208357,0
+WEX.US,D,20221125,000000,162.47,165.14,161.36,164.01,109201,0
+WEX.US,D,20221128,000000,161.62,162.01,159.58,159.75,306146,0
+WEX.US,D,20221129,000000,159.11,165.27,159.11,163.96,327185,0
+WEX.US,D,20221130,000000,163.92,170.71,163.92,169.14,506235,0
+WEX.US,D,20221201,000000,170.18,172.57,169.24,171.28,366975,0
+WEX.US,D,20221202,000000,168.62,172.73,168.62,171.28,317364,0
+WEX.US,D,20221205,000000,169.07,169.37,164.43,165.98,548794,0
+WEX.US,D,20221206,000000,165.4,165.53,157.52,160.62,421919,0
+WEX.US,D,20221207,000000,160.62,161.75,158.95,161.46,322219,0
+WEX.US,D,20221208,000000,163.49,164.65,158.73,159.54,370337,0
+WEX.US,D,20221209,000000,158.36,161.785,158.36,159.01,336643,0
+WEX.US,D,20221212,000000,159.81,167.08,159.294,165.72,343532,0
+WEX.US,D,20221213,000000,171,171.715,165.28,166.76,262040,0
+WEX.US,D,20221214,000000,166.33,169.475,165.61,167.79,265149,0
+WEX.US,D,20221215,000000,165.24,167.11,160.33,163.38,354170,0
+WEX.US,D,20221216,000000,161.87,164.6,158.77,161.29,1249198,0
+WEX.US,D,20221219,000000,161.85,161.86,157.75,158.11,305110,0
+WEX.US,D,20221220,000000,157.46,161.65,157.43,160.75,304692,0
+WEX.US,D,20221221,000000,162.04,165.1,161.77,163.69,274937,0
+WEX.US,D,20221222,000000,162.29,163.55,157.04,158.86,271403,0
+WEX.US,D,20221223,000000,158.56,162.38,158.51,161.9,180751,0
+WEX.US,D,20221227,000000,161.2,163.57,160.88,162.4,197939,0
+WEX.US,D,20221228,000000,162.07,163.72,157.88,158.5,298022,0
+WEX.US,D,20221229,000000,159.69,164.19,159.09,163.42,186357,0
+WEX.US,D,20221230,000000,161.87,164.96,161.25,163.65,333146,0
+WEX.US,D,20230103,000000,165.68,168.005,161.15,161.94,279033,0
+WEX.US,D,20230104,000000,163.62,165.52,161.28,163.02,364583,0
+WEX.US,D,20230105,000000,161.62,163.05,160.555,160.8,411850,0
+WEX.US,D,20230106,000000,162.92,167.53,160.665,167.33,683147,0
+WEX.US,D,20230109,000000,169.01,172.74,168.52,170,251731,0
+WEX.US,D,20230110,000000,168.99,171.78,168.99,171.75,286682,0
+WEX.US,D,20230111,000000,172.4,176.2,170.295,175.96,293126,0
+WEX.US,D,20230112,000000,177.69,177.69,174.18,177.22,211641,0
+WEX.US,D,20230113,000000,174.61,177.15,172.57,176.54,255927,0
+WEX.US,D,20230117,000000,176.89,178.95,174.39,177.02,244726,0
+WEX.US,D,20230118,000000,177.54,179.38,174.81,174.95,308847,0
+WEX.US,D,20230119,000000,173.04,175.23,172.2803,174.93,181650,0
+WEX.US,D,20230120,000000,176.87,177.77,175.39,177.08,275035,0
+WEX.US,D,20230123,000000,176.78,180.94,175.86,180.45,293281,0
+WEX.US,D,20230124,000000,180.15,183.49,179.93,181.14,337464,0
+WEX.US,D,20230125,000000,178.73,181.335,177.2319,180.63,183747,0
+WEX.US,D,20230126,000000,181.9,183.33,179.75,182.01,250473,0
+WEX.US,D,20230127,000000,181.33,183.7,180.695,181.87,146138,0
+WEX.US,D,20230130,000000,179.65,181.83,178.11,180.3,249461,0
+WEX.US,D,20230131,000000,181.56,185.09,180.06,184.97,298112,0
+WEX.US,D,20230201,000000,184.97,191.26,184.295,190.32,336767,0
+WEX.US,D,20230202,000000,192.29,194.05,189.275,190.59,306003,0
+WEX.US,D,20230203,000000,188.21,191.01,187.14,188.41,339183,0
+WEX.US,D,20230206,000000,187.04,187.53,182.82,183.37,276224,0
+WEX.US,D,20230207,000000,182.98,189.77,182.03,189.26,320182,0
+WEX.US,D,20230208,000000,187.67,189.7,185.44,186.59,615809,0
+WEX.US,D,20230209,000000,192,204.055,191.75,199.77,970546,0
+WEX.US,D,20230210,000000,201,203.54,196.54,201.27,501517,0
+WEX.US,D,20230213,000000,201.99,202.76,197.68,199.95,431557,0
+WEX.US,D,20230214,000000,197,201.47,195.33,198.91,397790,0
+WEX.US,D,20230215,000000,196.95,199.63,196.06,198,463479,0
+WEX.US,D,20230216,000000,195.62,199.68,195.34,197.06,290479,0
+WEX.US,D,20230217,000000,194.58,195.64,191.48,192.19,296036,0
+WEX.US,D,20230221,000000,189.98,191.59,187.79,188.81,247485,0
+WEX.US,D,20230222,000000,190.05,191.13,187.69,189.08,546575,0
+WEX.US,D,20230223,000000,190.46,192.06,188.6,191.55,314403,0
+WEX.US,D,20230224,000000,188.56,190.26,186.23,189.8,215361,0
+WEX.US,D,20230227,000000,191.44,193.575,190.18,190.45,196989,0
+WEX.US,D,20230228,000000,190.52,194.26,190.52,192.81,410630,0
+WEX.US,D,20230301,000000,191.87,193.89,191.4,193.78,225211,0
+WEX.US,D,20230302,000000,192.83,194.615,192.3701,194.38,177880,0
+WEX.US,D,20230303,000000,194.79,197.08,192.97,196.28,190772,0
+WEX.US,D,20230306,000000,196.57,198.22,193.31,193.58,207916,0
+WEX.US,D,20230307,000000,194,195.57,190.61,191.15,256421,0
+WEX.US,D,20230308,000000,190.32,193.175,189.55,190.66,196025,0
+WEX.US,D,20230309,000000,191.12,193.86,185.25,185.28,256667,0
+WEX.US,D,20230310,000000,184.8,185.31,179.37,180.03,363417,0
+WEX.US,D,20230313,000000,176.94,176.94,169.47,170.94,687846,0
+WEX.US,D,20230314,000000,175.31,179.71,174.61,176.84,338781,0
+WEX.US,D,20230315,000000,170.78,173.72,168.75,173.56,353147,0
+WEX.US,D,20230316,000000,170.01,174.81,168.83,174.19,388646,0
+WEX.US,D,20230317,000000,173.67,173.67,168.35,169.25,613885,0
+WEX.US,D,20230320,000000,170.94,174.72,170.45,171.99,326888,0
+WEX.US,D,20230321,000000,176.05,177.98,174.01,177.33,466916,0
+WEX.US,D,20230322,000000,177.23,177.31,170.75,170.79,311370,0
+WEX.US,D,20230323,000000,170.73,174.1925,167.68,168.61,250518,0
+WEX.US,D,20230324,000000,165.66,168.72,163.28,168.61,405847,0
+WEX.US,D,20230327,000000,170.9,173.96,169.4,172.75,467147,0
+WEX.US,D,20230328,000000,172.31,175.46,170.56,174.88,329712,0
+WEX.US,D,20230329,000000,176.89,179,175.8884,178.21,215168,0
+WEX.US,D,20230330,000000,180.07,181.86,177.95,178.92,188795,0
+WEX.US,D,20230331,000000,180.25,184.32,180.25,183.89,307068,0
+WEX.US,D,20230403,000000,183.94,186.34,182.79,184.72,349963,0
+WEX.US,D,20230404,000000,185.36,185.36,180.08,181.4,245127,0
+WEX.US,D,20230405,000000,180.55,182.31,178.84,181.3,333383,0
+WEX.US,D,20230406,000000,181.3,181.3,178.46,179.79,183154,0
+WEX.US,D,20230410,000000,179.32,181.4,179.32,180.14,144167,0
+WEX.US,D,20230411,000000,181.41,183.76,180.28,183.12,239992,0
+WEX.US,D,20230412,000000,184.68,185.99,183.31,183.33,230287,0
+WEX.US,D,20230413,000000,184.32,188.205,183.31,187.05,213447,0
+WEX.US,D,20230414,000000,187.58,189.61,186.435,188.59,265193,0
+WEX.US,D,20230417,000000,189.05,190.965,188.24,190.91,288501,0
+WEX.US,D,20230418,000000,191.47,191.93,189.97,191.39,202233,0
+WEX.US,D,20230419,000000,190.42,190.685,184.33,186.99,259120,0
+WEX.US,D,20230420,000000,185.34,188.34,184.115,184.5,241973,0
+WEX.US,D,20230421,000000,184.15,184.15,178.83,180.07,640291,0
+WEX.US,D,20230424,000000,180.3,183.635,179.24,182.13,336409,0
+WEX.US,D,20230425,000000,179.2,180.05,175.77,176.2,332749,0
+WEX.US,D,20230426,000000,175.2,179.41,173.62,174.39,306852,0
+WEX.US,D,20230427,000000,172.85,178.33,172.48,173.29,471203,0
+WEX.US,D,20230428,000000,173.35,181.555,173,177.35,506943,0
+WEX.US,D,20230501,000000,176.2,177.98,172.74,174.06,339477,0
+WEX.US,D,20230502,000000,172.47,172.75,164.75,167.45,511328,0
+WEX.US,D,20230503,000000,167.79,171.73,166.74,167.16,494754,0
+WEX.US,D,20230504,000000,167.05,169.66,165.17,169.45,408687,0
+WEX.US,D,20230505,000000,173.03,175.74,173.03,175.61,363578,0
+WEX.US,D,20230508,000000,176.89,176.89,174.91,176.42,271612,0
+WEX.US,D,20230509,000000,175.4,176.67,174.62,176.41,283475,0
+WEX.US,D,20230510,000000,178.57,178.9,173.65,174.14,374226,0
+WEX.US,D,20230511,000000,173.07,174.72,172.805,174.39,191004,0
+WEX.US,D,20230512,000000,175.25,175.77,172.93,173.66,216865,0
+WEX.US,D,20230515,000000,174.11,177.44,174.11,175.59,180312,0
+WEX.US,D,20230516,000000,174.97,175.58,172.58,172.59,168754,0
+WEX.US,D,20230517,000000,173.79,179.67,173.08,177.24,244790,0
+WEX.US,D,20230518,000000,176.81,179.205,176.12,179.05,171862,0
+WEX.US,D,20230519,000000,179.99,181.03,176.96,177.83,189473,0
+WEX.US,D,20230522,000000,177.99,179.67,177.37,179.34,182104,0
+WEX.US,D,20230523,000000,178.38,179.57,174.28,174.87,223148,0
+WEX.US,D,20230524,000000,173.88,174.06,168.76,169.43,295471,0
+WEX.US,D,20230525,000000,169.5,169.5,167.27,167.69,310159,0
+WEX.US,D,20230526,000000,168.34,171.01,167.78,169.3,185666,0
+WEX.US,D,20230530,000000,169.61,170.36,164.81,167,456559,0
+WEX.US,D,20230531,000000,166,166.25,162.03,165.85,623359,0
+WEX.US,D,20230601,000000,166.38,169.96,166.38,169.35,217922,0
+WEX.US,D,20230602,000000,172.25,176.7,171.345,176.38,255662,0
+WEX.US,D,20230605,000000,174.72,175.23,170.37,173.79,277153,0
+WEX.US,D,20230606,000000,173.77,181.48,173.77,180.49,347808,0
+WEX.US,D,20230607,000000,181.18,183.04,178.3,181.39,302997,0
+WEX.US,D,20230608,000000,181.06,182.34,176.965,178.45,294643,0
+WEX.US,D,20230609,000000,178.92,181.47,178.015,180.51,356863,0
+WEX.US,D,20230612,000000,179.86,181.57,175.12,175.36,285908,0
+WEX.US,D,20230613,000000,175.85,178.04,175.425,176.9,294837,0
+WEX.US,D,20230614,000000,177.88,179.61,172.81,173.9,353460,0
+WEX.US,D,20230615,000000,173.74,180.095,172.9,180.04,331524,0
+WEX.US,D,20230616,000000,180.06,180.06,175.5725,176.53,944186,0
+WEX.US,D,20230620,000000,173.96,177.0625,172.24,175.1,290815,0
+WEX.US,D,20230621,000000,174.24,176.23,173.05,174.82,260382,0
+WEX.US,D,20230622,000000,173.85,174.6,171.7197,173,267525,0
+WEX.US,D,20230623,000000,170.75,172.525,169.57,172.22,521218,0
+WEX.US,D,20230626,000000,171.4,174.51,171.4,172.84,249319,0
+WEX.US,D,20230627,000000,173.79,177.68,173.3159,177.57,308090,0
+WEX.US,D,20230628,000000,177.51,178.68,176.18,178.04,307667,0
+WEX.US,D,20230629,000000,179.2,181.42,177.56,180.24,213447,0
+WEX.US,D,20230630,000000,182.09,183.51,181.18,182.07,376328,0
+WEX.US,D,20230703,000000,181.3,183.45,180.99,183.1,163763,0
+WEX.US,D,20230705,000000,181.6,184.3,180.61,183.6,259160,0
+WEX.US,D,20230706,000000,181.53,183.785,178.63,183.48,340363,0
+WEX.US,D,20230707,000000,182.32,186.09,181.857,184.97,273031,0
+WEX.US,D,20230710,000000,183.95,188.31,183.83,187.48,278427,0
+WEX.US,D,20230711,000000,187.68,190.82,186.79,190.17,294226,0
+WEX.US,D,20230712,000000,192.47,193.31,190.16,190.6,203314,0
+WEX.US,D,20230713,000000,191.27,197.5,190.6,195.53,321934,0
+WEX.US,D,20230714,000000,196.56,196.56,192.24,193.66,269278,0
+WEX.US,D,20230717,000000,192.35,194.16,192.34,192.89,180154,0
+WEX.US,D,20230718,000000,192.91,195.75,192.19,195.61,169350,0
+WEX.US,D,20230719,000000,195.72,196.09,193.98,195.37,224271,0
+WEX.US,D,20230720,000000,195.24,196.47,192.9,195.25,221731,0
+WEX.US,D,20230721,000000,196.62,198.43,194.27,196.03,317898,0
+WEX.US,D,20230724,000000,195.83,197.221,194.2,195.42,256494,0
+WEX.US,D,20230725,000000,195.23,198.26,194.255,197.3,286786,0
+WEX.US,D,20230726,000000,195.68,198.395,195.0401,196.83,289660,0
+WEX.US,D,20230727,000000,195.4,198.76,190.46,191.05,402731,0
+WEX.US,D,20230728,000000,194.75,194.75,187.85,188.4,319769,0
+WEX.US,D,20230731,000000,189.77,189.77,186.73,189.35,406538,0
+WEX.US,D,20230801,000000,188.66,192.4,187.94,191.93,202357,0
+WEX.US,D,20230802,000000,189.64,191.35,187.45,189.65,201506,0
+WEX.US,D,20230803,000000,188.69,194.31,188.42,193.08,424940,0
+WEX.US,D,20230804,000000,192.74,195.16,191.27,192.46,147645,0
+WEX.US,D,20230807,000000,193.6,194.9,192.76,194.56,171293,0
+WEX.US,D,20230808,000000,192,193.225,190.45,192.01,169439,0
+WEX.US,D,20230809,000000,192.95,195.95,192.11,193.2,157008,0
+WEX.US,D,20230810,000000,194.47,198.15,193.95,195.25,277965,0
+WEX.US,D,20230811,000000,193.82,195.11,192.54,192.65,164918,0
+WEX.US,D,20230814,000000,192.57,193.16,190.32,191.49,292729,0
+WEX.US,D,20230815,000000,190.06,191.71,187.74,188.7,217359,0
+WEX.US,D,20230816,000000,187.48,189.265,186.56,186.64,144861,0
+WEX.US,D,20230817,000000,187,187.0325,182.48,182.55,178929,0
+WEX.US,D,20230818,000000,181.69,184.72,181.69,183.45,153132,0
+WEX.US,D,20230821,000000,183.27,183.945,179.9375,181.33,152102,0
+WEX.US,D,20230822,000000,184.57,186.095,182.86,184.44,219841,0
+WEX.US,D,20230823,000000,185.05,186.6,184.44,186.26,253255,0
+WEX.US,D,20230824,000000,185.69,187.39,184.84,185.43,182532,0
+WEX.US,D,20230825,000000,186.01,189.56,185.46,187.96,174555,0
+WEX.US,D,20230828,000000,188.3,191.31,188.04,191.09,229050,0
+WEX.US,D,20230829,000000,190.76,194.495,189.99,193.75,212275,0
+WEX.US,D,20230830,000000,194.11,196.895,194.11,195.99,109908,0
+WEX.US,D,20230831,000000,196.22,197.3,195.85,196.18,237011,0
+WEX.US,D,20230901,000000,198.11,201.03,197.1,200.47,272685,0
+WEX.US,D,20230905,000000,198.44,201.79,198.2525,199.67,353649,0
+WEX.US,D,20230906,000000,199.05,201.615,198.04,198.71,304344,0
+WEX.US,D,20230907,000000,197.43,198.72,196.24,197.7,240512,0
+WEX.US,D,20230908,000000,198.34,200.735,197.93,198.78,183130,0
+WEX.US,D,20230911,000000,200.58,201.5,197.89,200.5,224452,0
+WEX.US,D,20230912,000000,199.96,203.28,198.9523,202.96,302718,0
+WEX.US,D,20230913,000000,202.97,203.25,198.43,200.26,200774,0
+WEX.US,D,20230914,000000,201.55,201.55,198.59,200.36,186689,0
+WEX.US,D,20230915,000000,199.75,202.05,199.18,201.13,565928,0
+WEX.US,D,20230918,000000,200.32,202.93,199.82,201.62,145614,0
+WEX.US,D,20230919,000000,201.81,202.39,200.26,201.69,148699,0
+WEX.US,D,20230920,000000,202.58,203.88,200.78,201.38,155966,0
+WEX.US,D,20230921,000000,200.88,202.12,197.79,197.8,235776,0
+WEX.US,D,20230922,000000,198.28,200.9,198.28,198.78,216650,0
+WEX.US,D,20230925,000000,198,200.06,198,198.68,174589,0
+WEX.US,D,20230926,000000,197.38,199.83,193.08,193.44,285830,0
+WEX.US,D,20230927,000000,194.49,195.395,191.745,194.35,221871,0
+WEX.US,D,20230928,000000,194.51,196.325,191.95,192.13,461372,0
+WEX.US,D,20230929,000000,193.25,194.635,186.52,188.09,446046,0
+WEX.US,D,20231002,000000,187.87,189.35,186.45,186.76,238806,0
+WEX.US,D,20231003,000000,185.61,186.14,181.88,182.55,442044,0
+WEX.US,D,20231004,000000,184.93,186.15,181.195,181.83,378126,0
+WEX.US,D,20231005,000000,180.97,182.72,179.01,182,354337,0
+WEX.US,D,20231006,000000,181.97,186.245,180.28,184.01,197355,0
+WEX.US,D,20231009,000000,182.72,190.3,182.72,187.72,444305,0
+WEX.US,D,20231010,000000,188.27,192.905,188.27,191.93,301440,0
+WEX.US,D,20231011,000000,192.49,193.98,189.08,190.89,277838,0
+WEX.US,D,20231012,000000,191.79,192.02,186.195,187.84,197302,0
+WEX.US,D,20231013,000000,188.42,190.1353,187.56,188.75,297243,0
+WEX.US,D,20231016,000000,190.9,193.085,189.13,191.21,211672,0
+WEX.US,D,20231017,000000,192.72,196.555,192.52,195.07,377150,0
+WEX.US,D,20231018,000000,193.73,193.73,190.69,192.27,218374,0
+WEX.US,D,20231019,000000,191.85,195.22,190.01,190.87,340550,0
+WEX.US,D,20231020,000000,189.01,190.64,187.1,187.74,207119,0
+WEX.US,D,20231023,000000,186.23,187.59,184.42,184.84,247641,0
+WEX.US,D,20231024,000000,186.26,188.48,185.27,186.83,214297,0
+WEX.US,D,20231025,000000,185.06,185.06,179.39,180.45,490974,0
+WEX.US,D,20231026,000000,185.41,185.41,163.77,166.09,953798,0
+WEX.US,D,20231027,000000,167,168.12,162.49,163.32,547357,0
+WEX.US,D,20231030,000000,164.25,165.52,161.95,163.57,440777,0
+WEX.US,D,20231031,000000,163.41,168.55,162.97,166.48,451856,0
+WEX.US,D,20231101,000000,166.42,170.31,165.88,169.11,403991,0
+WEX.US,D,20231102,000000,170.92,172.87,170.74,172.1,232212,0
+WEX.US,D,20231103,000000,174.87,177.71,174.87,175.31,372518,0
+WEX.US,D,20231106,000000,176.11,177.115,171.955,172.73,305114,0
+WEX.US,D,20231107,000000,171.99,174.45,171.57,172.42,339395,0
+WEX.US,D,20231108,000000,171.55,173.1707,169.89,171.63,416403,0
+WEX.US,D,20231109,000000,172.12,172.12,168.165,169.05,388422,0
+WEX.US,D,20231110,000000,170.03,171.71,168.72,171.65,335154,0
+WEX.US,D,20231113,000000,171.01,172.66,170.39,171.68,192589,0
+WEX.US,D,20231114,000000,175.13,177.7,172.26,175.43,266641,0
+WEX.US,D,20231115,000000,175.45,180.44,175.29,178.37,258260,0
+WEX.US,D,20231116,000000,177.53,177.82,170.95,172.72,519971,0
+WEX.US,D,20231117,000000,174.39,175.69,173.31,174.38,355279,0
+WEX.US,D,20231120,000000,175.01,175.93,174.26,175.21,298639,0
+WEX.US,D,20231121,000000,174.66,175.41,173.24,173.38,309880,0
+WEX.US,D,20231122,000000,173.79,175.48,173.05,173.58,309184,0
+WEX.US,D,20231124,000000,173.68,176.234,173.66,175.48,166309,0
+WEX.US,D,20231127,000000,174.69,175.34,173.1,174.84,262504,0
+WEX.US,D,20231128,000000,174.76,176.7,173.3,175.68,218553,0
+WEX.US,D,20231129,000000,176.77,179.24,175.022,175.31,289136,0
+WEX.US,D,20231130,000000,175.6,177.81,174.97,176.58,553422,0
+WEX.US,D,20231201,000000,176.68,182.02,176.68,181.87,230867,0
+WEX.US,D,20231204,000000,180.67,183.98,180.28,181.03,262478,0
+WEX.US,D,20231205,000000,180.12,180.85,178.595,180.1,257287,0
+WEX.US,D,20231206,000000,183.41,183.41,176.72,177.21,282089,0
+WEX.US,D,20231207,000000,177.44,178.56,176.401,177.57,198106,0
+WEX.US,D,20231208,000000,177.53,180.85,176.14,180.43,484961,0
+WEX.US,D,20231211,000000,180.38,183.14,180.055,180.85,236178,0
+WEX.US,D,20231212,000000,180.77,181.97,178.16,178.94,209222,0
+WEX.US,D,20231213,000000,179.04,183.63,178.42,183.55,200136,0
+WEX.US,D,20231214,000000,185.58,190.25,185.58,189.87,475942,0
+WEX.US,D,20231215,000000,189.05,191.69,187.42,188.52,607671,0
+WEX.US,D,20231218,000000,189.62,190.92,187.47,190.27,220893,0
+WEX.US,D,20231219,000000,191.63,194.57,190.93,193.16,308579,0
+WEX.US,D,20231220,000000,192.61,195.25,189.82,189.91,366541,0
+WEX.US,D,20231221,000000,190.91,194.615,189.44,194.13,344076,0
+WEX.US,D,20231222,000000,194.34,196.345,194.03,194.73,148171,0
+WEX.US,D,20231226,000000,195.07,196.23,194.31,195.38,112446,0
+WEX.US,D,20231227,000000,195.83,197.67,193.87,196.45,147599,0
+WEX.US,D,20231228,000000,195.71,197.805,195.71,196.49,114258,0
+WEX.US,D,20231229,000000,195.98,197.66,194.4,194.55,222526,0
+WEX.US,D,20240102,000000,193.68,195.585,193.61,195.37,263921,0
+WEX.US,D,20240103,000000,193.17,195.99,191.45,194.4,350715,0
+WEX.US,D,20240104,000000,193.91,196.91,193.12,196.56,613594,0
+WEX.US,D,20240105,000000,196.84,200.79,196.44,197.91,365249,0
+WEX.US,D,20240108,000000,198.34,200.16,196.77,199.79,335651,0
+WEX.US,D,20240109,000000,198.57,199.92,197.895,198.57,225076,0
+WEX.US,D,20240110,000000,198.9,199.75,196.31,197.87,270659,0
+WEX.US,D,20240111,000000,198.15,198.82,196.55,198.31,267154,0
+WEX.US,D,20240112,000000,199.88,200.3799,197.34,198.02,244656,0
+WEX.US,D,20240116,000000,196.19,198.49,195.515,198.38,205033,0
+WEX.US,D,20240117,000000,195.46,197.17,194,196.07,435058,0
+WEX.US,D,20240118,000000,197.36,198.63,194.885,198.03,314099,0
+WEX.US,D,20240119,000000,198.87,201.89,197.66,201.55,256646,0
+WEX.US,D,20240122,000000,203,205.87,201.8577,203.93,317995,0
+WEX.US,D,20240123,000000,204.69,205.45,201.61,202.56,314003,0
+WEX.US,D,20240124,000000,204,204.47,201,203.67,329432,0
+WEX.US,D,20240125,000000,205,206.54,204.285,206.38,202766,0
+WEX.US,D,20240126,000000,206.73,208.305,205.9,207.18,227945,0
+WEX.US,D,20240129,000000,206.3,209.83,206.3,209.69,276238,0
+WEX.US,D,20240130,000000,208.34,210.77,208.255,209.59,367451,0
+WEX.US,D,20240131,000000,209.69,210.95,204.218,204.39,210291,0
+WEX.US,D,20240201,000000,205.25,206.67,203.03,206.3,277208,0
+WEX.US,D,20240202,000000,204.35,209.75,204.35,207.25,215907,0
+WEX.US,D,20240205,000000,205.16,205.16,198.75,198.79,578556,0
+WEX.US,D,20240206,000000,198.28,200.164,192.09,199.47,660749,0
+WEX.US,D,20240207,000000,200,204.08,197.375,202.38,531829,0
+WEX.US,D,20240208,000000,202.38,213.61,201.37,207.03,1041779,0
+WEX.US,D,20240209,000000,207.07,213.14,207.07,212.14,505217,0
+WEX.US,D,20240212,000000,211.73,211.74,208.38,210.35,399831,0
+WEX.US,D,20240213,000000,206.58,212.64,204.83,210.94,390785,0
+WEX.US,D,20240214,000000,212.95,216.05,211.985,215.77,302296,0
+WEX.US,D,20240215,000000,218.9,224.25,217.435,224.14,429495,0
+WEX.US,D,20240216,000000,224.61,224.61,220.93,221.28,313576,0
+WEX.US,D,20240220,000000,218.49,220.75,217.38,220.4,283329,0
+WEX.US,D,20240221,000000,219.7,221.515,218.95,221.04,300774,0
+WEX.US,D,20240222,000000,222.44,223.12,219.61,220.31,228085,0
+WEX.US,D,20240223,000000,221.08,223.14,219.63,222.12,183418,0
+WEX.US,D,20240226,000000,221.02,224.17,221.02,221.43,195764,0
+WEX.US,D,20240227,000000,221.43,221.85,219.25,220.43,190580,0
+WEX.US,D,20240228,000000,219.41,220.87,218.16,218.33,252160,0
+WEX.US,D,20240229,000000,219.59,220.975,218.5085,219.73,346494,0
+WEX.US,D,20240301,000000,220.38,222.38,219.28,220.12,277285,0
+WEX.US,D,20240304,000000,221.29,224.5,221.29,221.98,260601,0
+WEX.US,D,20240305,000000,220.51,225.28,220.51,223.94,388693,0
+WEX.US,D,20240306,000000,225.99,228.79,224.865,225.65,336597,0
+WEX.US,D,20240307,000000,227.29,229.78,226.14,229.09,354407,0
+WEX.US,D,20240308,000000,229.6,232.755,228.59,228.84,270166,0
+WEX.US,D,20240311,000000,228.02,230.74,226.585,230.47,282970,0
+WEX.US,D,20240312,000000,231.57,234.065,230.43,232.57,254247,0
+WEX.US,D,20240313,000000,232.79,235.58,232.56,233.39,189325,0
+WEX.US,D,20240314,000000,233.88,235.25,232.3,233.95,182672,0
+WEX.US,D,20240315,000000,231.33,235.57,231.33,232.2,407501,0
+WEX.US,D,20240318,000000,232.23,234.44,230.5,233.28,180102,0
+WEX.US,D,20240319,000000,233.24,235.24,232.6851,234.74,186301,0
+WEX.US,D,20240320,000000,235,236.16,232.9,235.99,149723,0
+WEX.US,D,20240321,000000,236.87,239.18,236.1,236.78,150702,0
+WEX.US,D,20240322,000000,236.17,236.5,233.68,233.86,132057,0
+WEX.US,D,20240325,000000,233.46,235.425,232.925,234.35,105785,0
+WEX.US,D,20240326,000000,235.39,237.52,233.98,236.41,260611,0
+WEX.US,D,20240327,000000,238.12,238.12,231.89,233.88,242483,0
+WEX.US,D,20240328,000000,234.6,238.79,234.3,237.53,214682,0
+WEX.US,D,20240401,000000,236.01,238.115,234.13,237.31,215894,0
+WEX.US,D,20240402,000000,235.53,238.54,234.89,238.46,229880,0
+WEX.US,D,20240403,000000,238.72,243.19,238.06,242.22,302988,0
+WEX.US,D,20240404,000000,244.04,244.04,235.02,237.83,250743,0
+WEX.US,D,20240405,000000,238.55,242.44,238.34,239.58,323606,0
+WEX.US,D,20240408,000000,241.17,241.84,239.8,240.22,359437,0
+WEX.US,D,20240409,000000,240.45,241.695,237.72,239.87,191471,0
+WEX.US,D,20240410,000000,235.42,241.01,235.42,240.58,261387,0
+WEX.US,D,20240411,000000,240.64,241.05,237.8,240.1,291891,0
+WEX.US,D,20240412,000000,239.66,241.77,234.66,235.88,258493,0
+WEX.US,D,20240415,000000,239.08,239.3,232.5501,232.94,173574,0
+WEX.US,D,20240416,000000,233.16,235.83,232.41,233.52,180723,0
+WEX.US,D,20240417,000000,235.65,235.65,229.41,229.87,256447,0
+WEX.US,D,20240418,000000,230.21,232.4425,229.225,229.9,222419,0
+WEX.US,D,20240419,000000,230.54,231.84,228.48,230.48,194677,0
+WEX.US,D,20240422,000000,231.34,233.28,229.48,230.64,315659,0
+WEX.US,D,20240423,000000,230.87,235.05,229.14,234.02,219257,0
+WEX.US,D,20240424,000000,233.94,235.2,231.935,233.31,411243,0
+WEX.US,D,20240425,000000,221.64,221.64,212,215.03,762236,0
+WEX.US,D,20240426,000000,215.77,218.725,215.41,216.58,427462,0
+WEX.US,D,20240429,000000,215.51,220.32,215.51,218.7,364413,0
+WEX.US,D,20240430,000000,216.88,217.42,211.2,211.26,395910,0
+WEX.US,D,20240501,000000,211.34,212.79,208.97,209.41,316339,0
+WEX.US,D,20240502,000000,211.63,212.27,208.94,210.77,241184,0
+WEX.US,D,20240503,000000,213.59,214.12,210.84,211.3,203812,0
+WEX.US,D,20240506,000000,212.87,214.21,209.04,209.39,444058,0
+WEX.US,D,20240507,000000,209.47,212.37,209.14,211.66,433814,0
+WEX.US,D,20240508,000000,211.11,212.3,209.54,210,206303,0
+WEX.US,D,20240509,000000,209.9,211.42,207.42,208.37,289446,0
+WEX.US,D,20240510,000000,209.43,211.06,205.85,206.67,335801,0
+WEX.US,D,20240513,000000,207.75,210.545,205.38,206.17,495223,0
+WEX.US,D,20240514,000000,206.35,207.495,202.47,203.17,486384,0
+WEX.US,D,20240515,000000,203.9,205.42,202.3,203.65,341964,0
+WEX.US,D,20240516,000000,203.48,205.735,202.0299,203.51,292706,0
+WEX.US,D,20240517,000000,203.78,204.73,197.62,198.21,368909,0
+WEX.US,D,20240520,000000,197.97,198.365,193.11,194.09,545945,0
+WEX.US,D,20240521,000000,194,194.34,191.73,192.52,307863,0
+WEX.US,D,20240522,000000,192.02,194.92,190.86,194.88,497452,0
+WEX.US,D,20240523,000000,195,195,188.03,188.57,269444,0
+WEX.US,D,20240524,000000,188.58,189.25,186.97,187.76,334746,0
+WEX.US,D,20240528,000000,187.63,189.75,183.6,184.72,303412,0
+WEX.US,D,20240529,000000,182.81,185.17,181.87,182.26,322579,0
+WEX.US,D,20240530,000000,182,184.93,181.8,184.07,291111,0
+WEX.US,D,20240531,000000,184.79,187.475,183.79,187.32,343799,0
+WEX.US,D,20240603,000000,187.31,187.31,184.12,184.84,307719,0
+WEX.US,D,20240604,000000,183.19,184.31,182.34,182.89,262157,0
+WEX.US,D,20240605,000000,182.11,183.225,178.04,182.16,355385,0
+WEX.US,D,20240606,000000,181.21,183.14,180.795,181.96,192234,0
+WEX.US,D,20240607,000000,181.22,182.405,179.8,181.17,172835,0
+WEX.US,D,20240610,000000,179.79,181.67,178.73,181.2,211421,0
+WEX.US,D,20240611,000000,180.65,180.665,176.98,178.15,252918,0
+WEX.US,D,20240612,000000,180.8,180.8,176.54,177.33,253141,0
+WEX.US,D,20240613,000000,176.6,178.77,171.64,172.85,243101,0
+WEX.US,D,20240614,000000,171.03,171.935,168.39,169.47,293837,0
+WEX.US,D,20240617,000000,168.81,170.73,165.83,170.67,435882,0
+WEX.US,D,20240618,000000,170.69,171.09,168.425,169.4,338717,0
+WEX.US,D,20240620,000000,169.24,170.02,167.75,169.97,382163,0
+WEX.US,D,20240621,000000,171.16,174.85,170.01,173.83,679914,0
+WEX.US,D,20240624,000000,173.3,177.56,173.3,176.28,414867,0
+WEX.US,D,20240625,000000,175.64,175.64,172.8428,174.96,358922,0
+WEX.US,D,20240626,000000,174.09,174.77,171.4,174.28,329662,0
+WEX.US,D,20240627,000000,174.2,174.62,172.18,174.43,392894,0
+WEX.US,D,20240628,000000,175.59,177.64,174.24,177.14,994320,0
+WEX.US,D,20240701,000000,177.69,179.66,174.14,175.46,499959,0
+WEX.US,D,20240702,000000,175.51,179.3,174.7423,178.99,589218,0
+WEX.US,D,20240703,000000,179.38,179.855,176.46,176.7,264677,0
+WEX.US,D,20240705,000000,176.36,177.65,175.84,177.53,404935,0
+WEX.US,D,20240708,000000,177.73,180.15,177.66,178.87,363274,0
+WEX.US,D,20240709,000000,178.3,180.82,177.47,178.04,354183,0
+WEX.US,D,20240710,000000,177.68,178.86,174,176.96,253412,0
+WEX.US,D,20240711,000000,178.02,182.99,177.96,182.27,378553,0
+WEX.US,D,20240712,000000,183.33,184.99,181.94,183.13,264368,0
+WEX.US,D,20240715,000000,183.64,186.73,183.64,185.04,391224,0
+WEX.US,D,20240716,000000,185.02,190.58,185.02,189.84,407401,0
+WEX.US,D,20240717,000000,189.27,191.865,188.3416,189.58,261274,0
+WEX.US,D,20240718,000000,188.81,192.21,184.47,185.31,272849,0
+WEX.US,D,20240719,000000,185.42,186.23,183.18,184.63,516950,0
+WEX.US,D,20240722,000000,185.25,186.67,182.95,184.39,455977,0
+WEX.US,D,20240723,000000,183.65,187.39,182.69,185.58,375811,0
+WEX.US,D,20240724,000000,184.97,185.65,178.78,178.79,452608,0
+WEX.US,D,20240725,000000,178.65,178.79,169.34,172.13,886128,0
+WEX.US,D,20240726,000000,175.29,183.155,174.6,180.44,533702,0
+WEX.US,D,20240729,000000,183.2,188.91,182.69,186.63,560436,0
+WEX.US,D,20240730,000000,187.32,189.375,184.15,184.19,375696,0
+WEX.US,D,20240731,000000,184.92,186,182.65,183.45,357360,0
+WEX.US,D,20240801,000000,183.57,184.92,179.06,180.17,377749,0
+WEX.US,D,20240802,000000,176.02,176.58,169.93,173.39,485186,0
+WEX.US,D,20240805,000000,167.57,170.96,165.51,170.03,716248,0
+WEX.US,D,20240806,000000,170.42,172.66,167.58,168.01,352536,0
+WEX.US,D,20240807,000000,170.27,172.54,169.02,169.19,363175,0
+WEX.US,D,20240808,000000,170.81,174.41,169.25,174.02,288648,0
+WEX.US,D,20240809,000000,174.38,175.83,171.17,175.41,228032,0
+WEX.US,D,20240812,000000,176.18,176.7653,172.265,172.9,240221,0
+WEX.US,D,20240813,000000,173.56,177.38,172.98,177.12,271702,0
+WEX.US,D,20240814,000000,177.75,177.75,174.36,174.89,258484,0
+WEX.US,D,20240815,000000,177.6,179.54,176.53,178.16,305969,0
+WEX.US,D,20240816,000000,177.84,179.58,177.42,178.33,319835,0
+WEX.US,D,20240819,000000,179.13,180.99,178.39,180.68,233035,0
+WEX.US,D,20240820,000000,180.2,181.33,179.46,179.86,171935,0
+WEX.US,D,20240821,000000,180.94,182.3,179.11,181.47,205029,0
+WEX.US,D,20240822,000000,182.22,183.24,181.32,181.95,212012,0
+WEX.US,D,20240823,000000,183.31,186.06,183,185.57,259457,0
+WEX.US,D,20240826,000000,187.03,189.14,186.245,187.25,216841,0
+WEX.US,D,20240827,000000,187.18,188.79,186.32,187.42,274859,0
+WEX.US,D,20240828,000000,186.82,188.635,186.3422,187.17,438708,0
+WEX.US,D,20240829,000000,188.56,191.295,187.485,190.62,291696,0
+WEX.US,D,20240830,000000,191.1,192.48,189.01,191.02,278013,0
+WEX.US,D,20240903,000000,190.18,191.03,187.86,188.56,326242,0
+WEX.US,D,20240904,000000,188.03,190.05,187.66,188.31,345968,0
+WEX.US,D,20240905,000000,189.12,189.8499,185.975,187.73,326745,0
+WEX.US,D,20240906,000000,187.61,189.01,185.8,186.35,426535,0
+WEX.US,D,20240909,000000,190.03,193.835,189.67,192.53,442896,0
+WEX.US,D,20240910,000000,192.9,193.47,188.14,193.14,325682,0
+WEX.US,D,20240911,000000,193.44,193.6,188.96,192,285653,0
+WEX.US,D,20240912,000000,191.9,194.095,190.27,193.73,308067,0
+WEX.US,D,20240913,000000,194.57,201.04,194.57,198.71,370859,0
+WEX.US,D,20240916,000000,199.52,200.61,198.81,199.42,391884,0
+WEX.US,D,20240917,000000,200.6,203.81,200.13,202.8,409992,0
+WEX.US,D,20240918,000000,202.8,205.4,201.65,202.45,276044,0
+WEX.US,D,20240919,000000,206.89,207.16,203.3,206.01,324096,0
+WEX.US,D,20240920,000000,206.42,208.65,204.56,207.11,797859,0
+WEX.US,D,20240923,000000,208.12,209.38,206.83,208.02,338482,0
+WEX.US,D,20240924,000000,208.46,210.14,207.23,209.77,412761,0
+WEX.US,D,20240925,000000,209.36,209.36,203.74,204.63,500063,0
+WEX.US,D,20240926,000000,205,206.69,200.31,205.45,509872,0
+WEX.US,D,20240927,000000,206.72,209.74,205.51,209.1,269833,0
+WEX.US,D,20240930,000000,209.02,211.12,208.695,209.73,480769,0
+WEX.US,D,20241001,000000,209.8,211,207.55,209.37,730893,0
+WEX.US,D,20241002,000000,208.86,209.28,205.51,205.9,537618,0
+WEX.US,D,20241003,000000,205,207.87,203.05,206.19,410805,0
+WEX.US,D,20241004,000000,208.75,210.34,208.09,210,298978,0
+WEX.US,D,20241007,000000,210,210.29,208.31,208.77,332691,0
+WEX.US,D,20241008,000000,208.2,209.79,205.86,208.86,311210,0
+WEX.US,D,20241009,000000,208.66,212.68,208.39,212.12,237515,0
+WEX.US,D,20241010,000000,210.84,212.255,209.31,210.47,294051,0
+WEX.US,D,20241011,000000,213,215.5,212.72,213.63,284012,0
+WEX.US,D,20241014,000000,214.05,215.55,212.73,214.57,268644,0
+WEX.US,D,20241015,000000,213.31,216.13,213.31,213.76,280313,0
+WEX.US,D,20241016,000000,214.81,216.09,213.13,213.37,323442,0
+WEX.US,D,20241017,000000,214.32,214.32,212.22,213.55,359623,0
+WEX.US,D,20241018,000000,214.11,217.24,213.085,216.62,324771,0
+WEX.US,D,20241021,000000,216.03,217.47,212.52,212.93,386923,0
+WEX.US,D,20241022,000000,211.97,213.46,211.04,211.33,498232,0
+WEX.US,D,20241023,000000,210.45,214.3,209.925,213.04,449400,0
+WEX.US,D,20241024,000000,180,189.62,179.46,181.13,2471740,0
+WEX.US,D,20241025,000000,182.17,184.41,178.72,178.85,773768,0
+WEX.US,D,20241028,000000,178.22,180.86,177.81,178.76,457063,0
+WEX.US,D,20241029,000000,176.97,178.8,173.16,173.16,441690,0
+WEX.US,D,20241030,000000,172.3,176.6197,172.3,173.76,500358,0
+WEX.US,D,20241031,000000,174.43,175.5,171.57,172.6,440428,0
+WEX.US,D,20241101,000000,172.85,175.05,172.22,173.79,437827,0
+WEX.US,D,20241104,000000,173.79,175.01,172.02,172.05,403048,0
+WEX.US,D,20241105,000000,171.89,174.8019,171.89,173.51,366483,0
+WEX.US,D,20241106,000000,180.47,190.71,179.5267,187.56,920789,0
+WEX.US,D,20241107,000000,186.99,187.8,183.51,183.9,344550,0
+WEX.US,D,20241108,000000,184.77,186.47,182.96,184.06,295976,0
+WEX.US,D,20241111,000000,185.47,185.77,181.96,182.99,447938,0
+WEX.US,D,20241112,000000,183.685,185.145,180.94,181.36,373071,0
+WEX.US,D,20241113,000000,181.49,182.6019,179.92,180.08,253698,0
+WEX.US,D,20241114,000000,180,182.14,178.622,180.91,448340,0
+WEX.US,D,20241115,000000,181.5,181.94,176.4325,179.08,439705,0
+WEX.US,D,20241118,000000,178.86,181,177.4,178.01,343258,0
+WEX.US,D,20241119,000000,175.46,178.865,175.46,178.38,322588,0
+WEX.US,D,20241120,000000,178.63,180.69,177.085,180.32,509174,0
+WEX.US,D,20241121,000000,181.73,183.96,180.93,181.73,352495,0
+WEX.US,D,20241122,000000,182.37,186.21,182.37,185.38,290634,0
+WEX.US,D,20241125,000000,189.43,189.67,186.67,188.19,445596,0
+WEX.US,D,20241126,000000,186.875,187.24,183.35,185.94,268652,0
+WEX.US,D,20241127,000000,187,189.91,186.87,189.8,297165,0
+WEX.US,D,20241129,000000,190.16,191.425,188.35,188.66,170438,0
+WEX.US,D,20241202,000000,189.33,189.78,186.96,189.29,267841,0
+WEX.US,D,20241203,000000,189.8359,189.8359,185.92,186,228766,0
+WEX.US,D,20241204,000000,186.025,186.18,182.67,183.9,266055,0
+WEX.US,D,20241205,000000,183.98,184.21,181.62,182.7,435890,0
+WEX.US,D,20241206,000000,184.67,186.035,182.43,183.01,216557,0
+WEX.US,D,20241209,000000,184.14,185.69,182.39,182.97,558943,0
+WEX.US,D,20241210,000000,182.15,183.57,178.34,178.94,370354,0
+WEX.US,D,20241211,000000,177.61,180.2183,177.57,178.8,382702,0
+WEX.US,D,20241212,000000,178.545,179.4173,177.62,178.11,380380,0
+WEX.US,D,20241213,000000,177,177.84,174.85,176.2,554703,0
+WEX.US,D,20241216,000000,175.08,179.01,175.08,177.27,353546,0
+WEX.US,D,20241217,000000,175.09,177.92,173.42,173.79,571464,0
+WEX.US,D,20241218,000000,174.115,175,167.65,167.9,379409,0
+WEX.US,D,20241219,000000,168.3,169.47,166.1,167.45,334053,0
+WEX.US,D,20241220,000000,167.31,170.58,166.41,169.39,1010372,0
+WEX.US,D,20241223,000000,170.3685,171.08,167.31,170.99,283146,0
+WEX.US,D,20241224,000000,171.2156,172.415,170.55,171.67,88936,0
+WEX.US,D,20241226,000000,170.93,175.19,169.88,174.72,274248,0
+WEX.US,D,20241227,000000,174.23,175.03,171.62,173.05,199590,0
+WEX.US,D,20241230,000000,170.44,171.52,169,170.68,277333,0
+WEX.US,D,20241231,000000,171.55,176.99,171.01,175.32,456006,0
+WEX.US,D,20250102,000000,177.235,179.25,174.45,175.1,302531,0
+WEX.US,D,20250103,000000,176.27,177.565,174.055,177,261348,0
+WEX.US,D,20250106,000000,179.39,181.94,177.52,178.32,398341,0
+WEX.US,D,20250107,000000,180.19,180.44,176.2431,177.23,295016,0
+WEX.US,D,20250108,000000,175.32,176.0159,171.84,174.83,407757,0
+WEX.US,D,20250110,000000,172.2382,173.1845,169.23,170.32,308410,0
+WEX.US,D,20250113,000000,169.365,175.4,168.75,175.27,577136,0
+WEX.US,D,20250114,000000,176.165,179.3599,174.37,177.68,543276,0
+WEX.US,D,20250115,000000,181.14,181.94,179.59,179.74,508766,0
+WEX.US,D,20250116,000000,180.4,184.26,179.38,183.72,411172,0
+WEX.US,D,20250117,000000,184.07,185.82,183.2,183.79,304658,0
+WEX.US,D,20250121,000000,185.345,185.845,181.65,183.44,297262,0
+WEX.US,D,20250122,000000,183.025,184.24,180.605,182.82,319208,0
+WEX.US,D,20250123,000000,181.95,184.23,181.52,182.99,294829,0
+WEX.US,D,20250124,000000,182.71,183.9,180.55,181.5,335996,0
+WEX.US,D,20250127,000000,182.43,185.46,181.635,184.1,383110,0
+WEX.US,D,20250128,000000,183.555,183.815,180.97,181.5,268295,0
+WEX.US,D,20250129,000000,182.01,183.49,180.92,182.86,320461,0
+WEX.US,D,20250130,000000,183.33,188.7,183.33,186.3,342171,0
+WEX.US,D,20250131,000000,186,186.34,183.02,183.89,338245,0
+WEX.US,D,20250203,000000,180.66,183.44,179.35,182.06,395156,0
+WEX.US,D,20250204,000000,182.6,184.64,181.83,184.06,336972,0
+WEX.US,D,20250205,000000,185.03,187.44,184.34,186.78,515837,0
+WEX.US,D,20250206,000000,161.78,168.69,149.295,151.93,2233683,0
+WEX.US,D,20250207,000000,151.405,153.895,146.03,152.08,1433685,0
+WEX.US,D,20250210,000000,152.585,154.81,150.1575,154.3,832095,0
+WEX.US,D,20250211,000000,152.875,156.72,149.69,154.83,976835,0
+WEX.US,D,20250212,000000,153.245,154.64,150.85,150.89,536297,0
+WEX.US,D,20250213,000000,151.5,155.4,149.8232,155.12,521937,0
+WEX.US,D,20250214,000000,156.04,156.3,152.89,154.69,595239,0
+WEX.US,D,20250218,000000,154.57,159.42,154.57,159.37,562056,0
+WEX.US,D,20250219,000000,158.005,158.7,152.07,154.66,583489,0
+WEX.US,D,20250220,000000,155.11,155.11,151.36,152.88,347227,0
+WEX.US,D,20250221,000000,152.3,153.3,148.995,150.5,514129,0
+WEX.US,D,20250224,000000,151.07,151.07,148.23,148.29,427994,0
+WEX.US,D,20250225,000000,160.85,161.63,156.24,158,1139189,0
+WEX.US,D,20250226,000000,158.965,160.62,157.47,157.87,643415,0
+WEX.US,D,20250227,000000,157.51,158.6,156.71,157.72,513449,0
+WEX.US,D,20250228,000000,157.94,158.62,155.5,157.1,617998,0
+WEX.US,D,20250303,000000,157.605,158.13,154.475,154.82,671701,0
+WEX.US,D,20250304,000000,153.2,156.64,151,154.68,1115638,0
+WEX.US,D,20250305,000000,154.775,155.88,152.99,154.49,589413,0
+WEX.US,D,20250306,000000,152.775,155.34,152.23,154.2,641713,0
+WEX.US,D,20250307,000000,153.595,158.84,152.81,158.76,724111,0
+WEX.US,D,20250310,000000,158.48,159.82,155.21,156.35,926666,0
+WEX.US,D,20250311,000000,156.295,157.33,151.23,153.02,1209361,0
+WEX.US,D,20250312,000000,153.41,153.71,150.1,150.36,1010115,0
+WEX.US,D,20250313,000000,150.4,152.42,149.17,150.37,651173,0
+WEX.US,D,20250314,000000,151.335,155.44,151.03,154.09,873625,0
+WEX.US,D,20250317,000000,154.39,158.63,154.09,158.06,994875,0
+WEX.US,D,20250318,000000,157.64,159.49,154.98,155.59,1794444,0
+WEX.US,D,20250319,000000,156.37,158.06,154.42,154.73,2182777,0
+WEX.US,D,20250320,000000,154.505,157.16,154.43,156.34,1545117,0
+WEX.US,D,20250321,000000,156.51,158.42,155.19,157.05,2778653,0
+WEX.US,D,20250324,000000,158.91,160.2,155.81,157.59,2479085,0
+WEX.US,D,20250325,000000,157,158.245,152.52,154.08,3251820,0
+WEX.US,D,20250326,000000,155.07,155.5,150.59,152.73,3500542,0
+WEX.US,D,20250327,000000,153.64,157.4,151.1801,155.32,1959778,0
+WEX.US,D,20250328,000000,156.03,156.03,153,154.56,1311350,0
+WEX.US,D,20250331,000000,154.41,158.474,153.06,157.02,1016223,0
+WEX.US,D,20250401,000000,156.29,161.55,155.19,160.92,1553850,0
+WEX.US,D,20250402,000000,158.69,164.04,158.655,161.8,1032760,0
+WEX.US,D,20250403,000000,156.04,157.59,142.605,142.61,2236687,0
+WEX.US,D,20250404,000000,137.3614,137.47,124.295,126.92,2078555,0
+WEX.US,D,20250407,000000,122.65,128.96,117,120.16,1695668,0
+WEX.US,D,20250408,000000,122.62,124.49,111.97,113.47,1411693,0
+WEX.US,D,20250409,000000,111.805,134.21,110.45,133.05,1682097,0
+WEX.US,D,20250410,000000,129.345,129.673,121.7,124.37,1102023,0
+WEX.US,D,20250411,000000,124.3475,127.32,120.59,125.96,806403,0
+WEX.US,D,20250414,000000,128.38,129.8182,125.005,127.68,641552,0
+WEX.US,D,20250415,000000,129.23,129.68,125.74,127.24,380717,0
+WEX.US,D,20250416,000000,126.43,127.56,121.36,122.6,617825,0
+WEX.US,D,20250417,000000,122.533,125.16,121.59,123.21,535365,0
+WEX.US,D,20250421,000000,121.86,122.345,118.67,120.47,660846,0
+WEX.US,D,20250422,000000,122.01,124.75,121.68,124.02,662091,0
+WEX.US,D,20250423,000000,127.43,131.48,125.27,126.5,549007,0
+WEX.US,D,20250424,000000,127.2,130.35,125.55,130.06,420925,0
+WEX.US,D,20250425,000000,128.775,130.7899,127.51,129.91,502580,0
+WEX.US,D,20250428,000000,130.31,134.34,128.945,130.47,570460,0
+WEX.US,D,20250429,000000,131.855,132.635,130.205,131.75,447879,0
+WEX.US,D,20250430,000000,130.07,130.9525,126.54,130.37,800785,0
+WEX.US,D,20250501,000000,130.37,131.86,121.265,121.44,978924,0
+WEX.US,D,20250502,000000,123.82,126.16,122.53,124.46,633303,0
+WEX.US,D,20250505,000000,123.16,126.33,122.115,123.61,487340,0
+WEX.US,D,20250506,000000,122.215,123.605,121.2625,122.34,507236,0
+WEX.US,D,20250507,000000,122.625,124.075,120.03,121.22,528130,0
+WEX.US,D,20250508,000000,123.35,127.39,122.22,126.72,467554,0
+WEX.US,D,20250509,000000,127.65,128.73,126.63,126.91,408028,0
+WEX.US,D,20250512,000000,133.42,137.87,131.41,135.19,474127,0
+WEX.US,D,20250513,000000,136.03,139.68,135.19,138.13,634659,0
+WEX.US,D,20250514,000000,137.47,138.87,135.4371,137.56,599629,0
+WEX.US,D,20250515,000000,136.805,138,135.31,137.25,635902,0
+WEX.US,D,20250516,000000,136.99,139.76,136.4037,139.41,375700,0
+WEX.US,D,20250519,000000,137.305,139.14,137.305,137.66,312415,0
+WEX.US,D,20250520,000000,137.25,138.43,135.0265,137.13,362263,0
+WEX.US,D,20250521,000000,135.53,136.48,132.88,133,578696,0
+WEX.US,D,20250522,000000,132.665,138.4,132.27,137.28,664725,0
+WEX.US,D,20250523,000000,133.71,135.1299,132.8,133.34,399752,0
+WEX.US,D,20250527,000000,136.4,137.92,134.835,137.32,371477,0
+WEX.US,D,20250528,000000,137.37,137.89,135.68,136.57,305404,0
+WEX.US,D,20250529,000000,136.5,137.43,133.54,134.45,361202,0
+WEX.US,D,20250530,000000,134.035,134.3,131.595,132.93,400032,0
+WEX.US,D,20250602,000000,132.745,132.86,128.91,131.63,326970,0
+WEX.US,D,20250603,000000,134.695,137.4717,133.4468,136.62,545515,0
+WEX.US,D,20250604,000000,138.21,139.25,136.11,138.28,695888,0
+WEX.US,D,20250605,000000,136.9201,138.235,135.4,136.44,482773,0
+WEX.US,D,20250606,000000,138.685,139.7399,136.62,138.58,452841,0
+WEX.US,D,20250609,000000,138.975,139.98,136.87,139,493645,0
+WEX.US,D,20250610,000000,139.94,142.46,139.08,142.11,427363,0
+WEX.US,D,20250611,000000,143,144.34,139.205,140.61,381689,0
+WEX.US,D,20250612,000000,137.11,140.91,137.11,140.03,462665,0
+WEX.US,D,20250613,000000,137.96,140.87,136.925,137.65,866653,0
+WEX.US,D,20250616,000000,139.46,145.64,138.84,143.39,618430,0
+WEX.US,D,20250617,000000,143.21,144.27,141.68,142.34,635001,0
+WEX.US,D,20250618,000000,142.5,143.62,138.08,139.21,833459,0
+WEX.US,D,20250620,000000,139.7335,141.46,139.28,140.67,730610,0
+WEX.US,D,20250623,000000,140.755,143.656,138.84,141.56,545730,0
+WEX.US,D,20250624,000000,142.835,144.73,142.835,144.49,491240,0
+WEX.US,D,20250625,000000,144.66,145,141.33,144.66,552741,0
+WEX.US,D,20250626,000000,145.35,149.66,145.3,149.39,536011,0
+WEX.US,D,20250627,000000,148.63,151.325,145.49,146.88,1069745,0
+WEX.US,D,20250630,000000,146.4,147.63,144.57,146.89,386227,0
+WEX.US,D,20250701,000000,145.72,152.0875,145.59,150.59,398526,0
+WEX.US,D,20250702,000000,150.92,152.11,149.56,151.72,407007,0
+WEX.US,D,20250703,000000,152.3181,153.43,150.59,151.23,210668,0
+WEX.US,D,20250707,000000,150.49,152.28,148.36,149.53,722269,0
+WEX.US,D,20250708,000000,150.11,154.54,149.36,152.54,334439,0
+WEX.US,D,20250709,000000,152.44,153.49,150.62,151.1,289840,0
+WEX.US,D,20250710,000000,151.35,155.39,151.125,154.19,257703,0
+WEX.US,D,20250711,000000,153.02,153.02,150.4094,150.64,332896,0
+WEX.US,D,20250714,000000,148.39,152.94,148.39,151.44,266383,0
+WEX.US,D,20250715,000000,151.63,151.82,149.2,149.2,288045,0
+WEX.US,D,20250716,000000,149.06,151.695,146.98,150.95,348004,0
+WEX.US,D,20250717,000000,150.336,154.76,150.24,153.55,315467,0
+WEX.US,D,20250718,000000,154.095,155.295,152.38,153.14,404661,0
+WEX.US,D,20250721,000000,153.86,156.685,152.76,154.18,400041,0
+WEX.US,D,20250722,000000,155.23,161.88,154.635,160.68,730282,0
+WEX.US,D,20250723,000000,162.12,164.38,160.26,163.4,695026,0
+WEX.US,D,20250724,000000,170.63,180.7067,165.08,174.1,1421699,0
+WEX.US,D,20250725,000000,173.025,177.11,169.655,175.62,745194,0
+WEX.US,D,20250728,000000,176,176.91,173.62,175.95,558025,0
+WEX.US,D,20250729,000000,176.195,177.37,171.31,174.06,713725,0
+WEX.US,D,20250730,000000,173.94,174.74,170.36,171.74,464614,0
+WEX.US,D,20250731,000000,169.91,172.65,168.67,169.68,468342,0
+WEX.US,D,20250801,000000,167.655,167.96,163.03,166.37,384082,0
+WEX.US,D,20250804,000000,165.77,169.29,165.11,168.69,270971,0
+WEX.US,D,20250805,000000,169.25,171.41,165.03,170.45,463173,0
+WEX.US,D,20250806,000000,170.14,172.24,168.92,171.95,407557,0
+WEX.US,D,20250807,000000,173.06,173.43,167.99,169.82,426501,0
+WEX.US,D,20250808,000000,170.665,171.07,167.52,168.26,348993,0
+WEX.US,D,20250811,000000,168.33,169.89,165.49,167.11,283766,0
+WEX.US,D,20250812,000000,166.98,171.2,166.98,170.78,318309,0
+WEX.US,D,20250813,000000,171.825,176.5,170.9,176.26,384832,0
+WEX.US,D,20250814,000000,175.185,175.97,172.98,175.13,312438,0
+WEX.US,D,20250815,000000,175.89,177,173.54,174.38,347356,0
+WEX.US,D,20250818,000000,174.48,174.48,171.55,172.68,297442,0
+WEX.US,D,20250819,000000,172.705,174.275,170.44,171.15,344325,0
+WEX.US,D,20250820,000000,171.04,171.38,167.43,169.05,565618,0
+WEX.US,D,20250821,000000,167.845,169.65,166.93,169.61,294609,0
+WEX.US,D,20250822,000000,171.67,174.68,170.25,172.87,299895,0
+WEX.US,D,20250825,000000,171.8,172.78,170.4,170.83,311767,0
+WEX.US,D,20250826,000000,171.48,172.7,170.81,171.29,391619,0
+WEX.US,D,20250827,000000,170.625,173.61,170.625,172.96,326445,0
+WEX.US,D,20250828,000000,172.42,173.18,170.35,170.45,245919,0
+WEX.US,D,20250829,000000,169.735,172.235,169.735,171.35,387052,0
+WEX.US,D,20250902,000000,168.81,170.4,167.37,169.12,314952,0
+WEX.US,D,20250903,000000,168.035,168.9375,166.17,167.17,304613,0
+WEX.US,D,20250904,000000,168.98,173.435,165.54,173.36,397028,0
+WEX.US,D,20250905,000000,173.52,175.03,169.49,171.19,328816,0
+WEX.US,D,20250908,000000,171.725,173.34,169.18,172.48,277432,0
+WEX.US,D,20250909,000000,172.555,173.63,171.36,172.64,259889,0
+WEX.US,D,20250910,000000,171.95,173.255,168.715,169.57,303143,0
+WEX.US,D,20250911,000000,169.405,176.945,169.32,176.16,319699,0
+WEX.US,D,20250912,000000,175.465,175.99,169.63,169.73,258775,0
+WEX.US,D,20250915,000000,170.785,172.75,170.61,171.69,300526,0
+WEX.US,D,20250916,000000,171.32,172.45,169.5,171.96,260258,0
+WEX.US,D,20250917,000000,170.855,174.7,166.845,167.35,547527,0
+WEX.US,D,20250918,000000,168.595,170.51,167.97,168.33,397429,0
+WEX.US,D,20250919,000000,168.18,169.02,161.79,163.44,909669,0
+WEX.US,D,20250922,000000,162.495,164.3,160.96,163.92,517903,0
+WEX.US,D,20250923,000000,164.695,166.425,157.4827,159.08,443002,0
+WEX.US,D,20250924,000000,160.64,162.23,159.53,161.42,348285,0
+WEX.US,D,20250925,000000,159.745,160.26,157.5,158.06,205717,0
+WEX.US,D,20250926,000000,158,160.925,157.43,160.56,221381,0
+WEX.US,D,20250929,000000,160.675,162.03,159.61,160.44,186773,0
+WEX.US,D,20250930,000000,159.76,159.76,156.085,157.53,213357,0
+WEX.US,D,20251001,000000,158.16,161.01,156.93,159.62,343309,0
+WEX.US,D,20251002,000000,160.4851,160.978,157.26,158.93,233691,0
+WEX.US,D,20251003,000000,159.665,161.95,159,159.65,260186,0
+WEX.US,D,20251006,000000,160.465,160.655,158.2,158.4,244655,0
+WEX.US,D,20251007,000000,159.37,160.77,157.36,157.39,182149,0
+WEX.US,D,20251008,000000,158.91,159.31,157.09,159.09,326387,0
+WEX.US,D,20251009,000000,157.36,160.845,155.73,156.78,264174,0
+WEX.US,D,20251010,000000,155.91,157.815,149.58,150.25,323838,0
+WEX.US,D,20251013,000000,153.34,153.77,150.24,150.6,187080,0
+WEX.US,D,20251014,000000,147.35,153.88,147.35,152.24,286016,0
+WEX.US,D,20251015,000000,151.73,153.41,149.01,149.96,246919,0
+WEX.US,D,20251016,000000,149.09,151.59,146.8,147.64,526163,0
+WEX.US,D,20251017,000000,146.74,150.93,146.74,150.51,410564,0
+WEX.US,D,20251020,000000,150.94,153.855,150.94,152.91,271239,0
+WEX.US,D,20251021,000000,153.36,156.365,152.7,155.01,213794,0
+WEX.US,D,20251022,000000,156.35,159.9,155.53,155.79,389208,0
+WEX.US,D,20251023,000000,156.52,160.5,156.4,160.06,290946,0
+WEX.US,D,20251024,000000,161.935,162.495,159,159.88,243388,0
+WEX.US,D,20251027,000000,161.67,163.5082,160.68,160.92,312734,0
+WEX.US,D,20251028,000000,161.33,163.275,157.61,158.82,350626,0
+WEX.US,D,20251029,000000,158.55,159.82,153.7,154.06,588810,0
+WEX.US,D,20251030,000000,160.01,162.72,150.61,151.54,707706,0
+WEX.US,D,20251031,000000,150.285,150.285,142.185,145.88,602463,0
+WEX.US,D,20251103,000000,146.4,152.02,143.34,150.71,890968,0
+WEX.US,D,20251104,000000,148.835,150.33,145.875,148.03,311287,0
+WEX.US,D,20251105,000000,148.05,149.02,145.77,148.54,323012,0
+WEX.US,D,20251106,000000,150.69,150.84,144.54,144.82,449661,0
+WEX.US,D,20251107,000000,143.73,146.4999,143.67,145.68,434324,0
+WEX.US,D,20251110,000000,147.145,147.735,143.91,146.68,335513,0
+WEX.US,D,20251111,000000,146.225,149.295,146.225,147.83,470349,0
+WEX.US,D,20251112,000000,149.36,149.905,143.13,144.25,548636,0
+WEX.US,D,20251113,000000,144.35,145.66,140.19,140.89,574767,0
+WEX.US,D,20251114,000000,140.27,140.59,136.1,136.91,758075,0
+WEX.US,D,20251117,000000,136.21,138.89,134.63,136.4,693049,0
+WEX.US,D,20251118,000000,138.85,138.85,133.65,136.57,477440,0
+WEX.US,D,20251119,000000,136.43,139.4,135.85,139.08,385275,0
+WEX.US,D,20251120,000000,139.185,144.81,139.185,139.86,426627,0
+WEX.US,D,20251121,000000,140.635,147.47,140.4094,146.05,411987,0
+WEX.US,D,20251124,000000,144.865,147.73,143.89,146.65,314755,0
+WEX.US,D,20251125,000000,145.225,149.74,145.225,149.62,349473,0
+WEX.US,D,20251126,000000,148.44,150.81,148.19,148.66,300611,0
+WEX.US,D,20251128,000000,149.155,149.8,147.21,148.36,148227,0
+WEX.US,D,20251201,000000,145.44,151.23,145.44,146.48,760941,0
+WEX.US,D,20251202,000000,142.86,150,142.86,146.57,460053,0
+WEX.US,D,20251203,000000,146.835,149.665,146.09,149.37,384771,0
+WEX.US,D,20251204,000000,149.8396,151.805,148.045,151.28,415438,0
+WEX.US,D,20251205,000000,150.55,155.14,150.55,153.8,267800,0
+WEX.US,D,20251208,000000,152.86,154.74,150.79,151.4,350460,0
+WEX.US,D,20251209,000000,153,153.12,149.95,150.04,242032,0
+WEX.US,D,20251210,000000,150.08,156.15,150,154.63,285380,0
+WEX.US,D,20251211,000000,154.595,157.23,152.83,154.69,343982,0
+WEX.US,D,20251212,000000,154.605,156.045,152.77,153.78,274275,0
+WEX.US,D,20251215,000000,153.625,154.575,150.92,151.05,400869,0
+WEX.US,D,20251216,000000,152.615,152.8,150.19,152.55,379547,0
+WEX.US,D,20251217,000000,152.04,154.82,149.93,150.03,363231,0
+WEX.US,D,20251218,000000,151.495,152.88,150.245,150.47,279592,0
+WEX.US,D,20251219,000000,150.32,151.5599,149.03,150.9,415848,0
+WEX.US,D,20251222,000000,151.62,155.4028,151.01,153.81,329478,0
+WEX.US,D,20251223,000000,153.77,154.28,151.535,152.14,269374,0
+WEX.US,D,20251224,000000,152.225,153.985,151.31,152.71,112054,0
+WEX.US,D,20251226,000000,152.5,153.51,151.12,153.12,143418,0
+WEX.US,D,20251229,000000,153.185,154.405,152.17,152.81,218689,0
+WEX.US,D,20251230,000000,152.34,152.81,151.005,151.29,216898,0
+WEX.US,D,20251231,000000,150.82,151.8,148.51,148.98,288309,0
+WEX.US,D,20260102,000000,147.7,150.3025,146.87,148.39,295974,0
+WEX.US,D,20260105,000000,148.125,154.5,147.85,152.2,421018,0
+WEX.US,D,20260106,000000,151.23,152.6299,149.33,151.78,405545,0
+WEX.US,D,20260107,000000,152.405,154.8,150.375,153.74,341807,0
+WEX.US,D,20260108,000000,154.21,159.36,153.14,158.97,338796,0
+WEX.US,D,20260109,000000,158.625,162.7,158.29,161.88,369455,0
+WEX.US,D,20260112,000000,158.065,163.57,157.47,160.83,549329,0
+WEX.US,D,20260113,000000,161,161.295,158,159.03,347174,0
+WEX.US,D,20260114,000000,158.55,164.005,158.55,161.35,439190,0
+WEX.US,D,20260115,000000,161.84,161.91,159.41,160.57,656272,0
+WEX.US,D,20260116,000000,160.25,160.965,157.1,157.69,251489,0
+WEX.US,D,20260120,000000,158.19,158.19,151.73,151.84,268109,0
+WEX.US,D,20260121,000000,154.9201,159.595,154.035,157.78,224303,0
+WEX.US,D,20260122,000000,159.81,161.98,158.595,161.85,251579,0
+WEX.US,D,20260123,000000,158.5978,163.07,158.17,159.97,279941,0
+WEX.US,D,20260126,000000,160.115,160.575,158.03,158.94,183752,0
+WEX.US,D,20260127,000000,157.46,158.3,154.13,156.7,255982,0
+WEX.US,D,20260128,000000,156.63,157.7,153.7,154.68,223987,0
+WEX.US,D,20260129,000000,155.665,158.19,154.68,157.63,322519,0
+WEX.US,D,20260130,000000,157.6,157.6,150.64,153.9,421864,0
+WEX.US,D,20260202,000000,151.325,155.67,148.48,153.13,639203,0
+WEX.US,D,20260203,000000,150.595,151.49,143.76,144.28,581738,0
+WEX.US,D,20260204,000000,146.73,155.13,143.58,148.91,1437339,0
+WEX.US,D,20260205,000000,146.58,150.59,141.835,148.54,1530057,0
+WEX.US,D,20260206,000000,148.97,160.455,148.13,158.95,966904,0
+WEX.US,D,20260209,000000,160.255,164.6,157.84,162.44,744888,0
+WEX.US,D,20260210,000000,163.76,166.21,161.6,166,459182,0
+WEX.US,D,20260211,000000,164.825,167.61,163.12,165.67,418243,0
+WEX.US,D,20260212,000000,166.115,166.115,152.2,152.65,510308,0
+WEX.US,D,20260213,000000,152.23,158.41,151,157.67,381442,0
+WEX.US,D,20260217,000000,157.11,159.39,152.39,153.88,389910,0
+WEX.US,D,20260218,000000,154.26,160.605,154.26,158.99,392846,0
diff --git a/daily/us/nyse stocks/2/wfc_a.us.txt b/daily/us/nyse stocks/2/wfc_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98ddfabde38a01e5a2f762a3d3da9405bc8169b5
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc_a.us.txt	
@@ -0,0 +1,1330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC_A.US,D,20201102,000000,24.93,24.93,24.68,24.71,206140,0
+WFC_A.US,D,20201103,000000,24.82,24.97,24.8,24.97,435726,0
+WFC_A.US,D,20201104,000000,24.86,25.07,24.81,25.01,292300,0
+WFC_A.US,D,20201105,000000,25.08,25.15,25.03,25.04,382438,0
+WFC_A.US,D,20201106,000000,25.07,25.09,24.92,24.96,203766,0
+WFC_A.US,D,20201109,000000,25.07,25.07,24.95,24.99,268579,0
+WFC_A.US,D,20201110,000000,24.98,24.98,24.89,24.91,239627,0
+WFC_A.US,D,20201111,000000,24.94,25.15,24.93,25.13,675403,0
+WFC_A.US,D,20201112,000000,25.12,25.23,25.05,25.09,2590250,0
+WFC_A.US,D,20201113,000000,25.15,25.19,25.13,25.13,200102,0
+WFC_A.US,D,20201116,000000,25.17,25.35,25.14,25.25,451306,0
+WFC_A.US,D,20201117,000000,25.25,25.39,25.22,25.32,645496,0
+WFC_A.US,D,20201118,000000,25.35,25.47,25.33,25.37,690526,0
+WFC_A.US,D,20201119,000000,25.43,25.53,25.39,25.46,548809,0
+WFC_A.US,D,20201120,000000,25.55,25.55,25.45,25.47,175782,0
+WFC_A.US,D,20201123,000000,25.5,25.63,25.49,25.59,595584,0
+WFC_A.US,D,20201124,000000,25.63,25.64,25.55,25.56,808306,0
+WFC_A.US,D,20201125,000000,25.59,25.65,25.52,25.6,494930,0
+WFC_A.US,D,20201127,000000,25.53,25.56,25.49,25.55,1574517,0
+WFC_A.US,D,20201130,000000,25.56,25.58,25.34,25.34,3805354,0
+WFC_A.US,D,20201201,000000,25.4,25.44,25.34,25.34,1852836,0
+WFC_A.US,D,20201202,000000,25.36,25.39,25.22,25.35,1721018,0
+WFC_A.US,D,20201203,000000,25.38,25.43,25.32,25.39,235771,0
+WFC_A.US,D,20201204,000000,25.42,25.49,25.3601,25.43,126373,0
+WFC_A.US,D,20201207,000000,25.46,25.48,25.34,25.41,115746,0
+WFC_A.US,D,20201208,000000,25.45,25.53,25.41,25.48,138167,0
+WFC_A.US,D,20201209,000000,25.56,25.58,25.5,25.5,69249,0
+WFC_A.US,D,20201210,000000,25.5,25.59,25.49,25.51,81127,0
+WFC_A.US,D,20201211,000000,25.44,25.55,25.44,25.53,161349,0
+WFC_A.US,D,20201214,000000,25.61,25.67,25.5,25.6,252011,0
+WFC_A.US,D,20201215,000000,25.65,25.92,25.58,25.81,502736,0
+WFC_A.US,D,20201216,000000,25.89,26.08,25.8,26.05,190702,0
+WFC_A.US,D,20201217,000000,26.06,26.25,26.0001,26.15,277654,0
+WFC_A.US,D,20201218,000000,26.22,26.22,25.86,26.18,86202,0
+WFC_A.US,D,20201221,000000,26.1,26.43,26.01,26.28,221903,0
+WFC_A.US,D,20201222,000000,26.26,26.27,25.9,26.06,248064,0
+WFC_A.US,D,20201223,000000,26.1,26.15,25.95,25.96,189911,0
+WFC_A.US,D,20201224,000000,25.96,26.08,25.95,26.08,36761,0
+WFC_A.US,D,20201228,000000,26.08,26.17,25.972,26,66257,0
+WFC_A.US,D,20201229,000000,26.03,26.09,25.93,25.97,233752,0
+WFC_A.US,D,20201230,000000,26.07,26.1,26.01,26.05,54448,0
+WFC_A.US,D,20201231,000000,26.12,26.39,26.06,26.38,210611,0
+WFC_A.US,D,20210104,000000,26.39,26.39,25.95,26.05,170383,0
+WFC_A.US,D,20210105,000000,25.86,26.09,25.81,26.08,102982,0
+WFC_A.US,D,20210106,000000,26.08,26.08,25.3,25.65,248729,0
+WFC_A.US,D,20210107,000000,25.6,25.65,25.25,25.6,318529,0
+WFC_A.US,D,20210108,000000,25.57,25.57,25.35,25.4,180078,0
+WFC_A.US,D,20210111,000000,25.31,25.34,25.13,25.18,367227,0
+WFC_A.US,D,20210112,000000,25.21,25.21,24.927,25.14,228354,0
+WFC_A.US,D,20210113,000000,25.12,25.57,25.12,25.52,131139,0
+WFC_A.US,D,20210114,000000,25.53,25.73,25.4695,25.56,197854,0
+WFC_A.US,D,20210115,000000,25.68,25.81,25.5802,25.73,287070,0
+WFC_A.US,D,20210119,000000,25.81,25.82,25.66,25.8,125505,0
+WFC_A.US,D,20210120,000000,25.82,25.87,25.75,25.76,80554,0
+WFC_A.US,D,20210121,000000,25.8,25.85,25.66,25.76,206992,0
+WFC_A.US,D,20210122,000000,25.76,25.82,25.5478,25.59,244334,0
+WFC_A.US,D,20210125,000000,25.7,25.7,25.47,25.5,333395,0
+WFC_A.US,D,20210126,000000,25.46,25.55,25.38,25.54,215515,0
+WFC_A.US,D,20210127,000000,25.49,25.51,25.2,25.2,93867,0
+WFC_A.US,D,20210128,000000,25.43,25.45,25.28,25.38,391018,0
+WFC_A.US,D,20210129,000000,25.3,25.34,25.15,25.2,310120,0
+WFC_A.US,D,20210201,000000,25.34,25.35,25.17,25.26,179746,0
+WFC_A.US,D,20210202,000000,25.29,25.4293,25.26,25.39,286108,0
+WFC_A.US,D,20210203,000000,25.39,25.44,25.24,25.24,145531,0
+WFC_A.US,D,20210204,000000,25.22,25.4389,25.15,25.25,197130,0
+WFC_A.US,D,20210205,000000,25.27,25.57,25.265,25.45,143237,0
+WFC_A.US,D,20210208,000000,25.36,25.45,25.27,25.37,159535,0
+WFC_A.US,D,20210209,000000,25.37,25.45,25.3,25.33,79617,0
+WFC_A.US,D,20210210,000000,25.44,25.68,25.38,25.68,86529,0
+WFC_A.US,D,20210211,000000,25.62,25.62,25.405,25.47,104079,0
+WFC_A.US,D,20210212,000000,25.47,25.58,25.3,25.45,228718,0
+WFC_A.US,D,20210216,000000,25.33,25.42,25.2,25.2,236856,0
+WFC_A.US,D,20210217,000000,25.29,25.32,25.12,25.27,156070,0
+WFC_A.US,D,20210218,000000,25.25,25.32,25.15,25.26,253238,0
+WFC_A.US,D,20210219,000000,25.29,25.3099,25.22,25.26,335926,0
+WFC_A.US,D,20210222,000000,25.34,25.34,25.15,25.25,163606,0
+WFC_A.US,D,20210223,000000,25.27,25.28,25.13,25.2,181324,0
+WFC_A.US,D,20210224,000000,25.11,25.14,25.05,25.1,151054,0
+WFC_A.US,D,20210225,000000,24.89,24.89,24.5,24.53,276204,0
+WFC_A.US,D,20210226,000000,24.72,24.72,24.45,24.46,472780,0
+WFC_A.US,D,20210301,000000,24.58,24.83,24.58,24.73,143622,0
+WFC_A.US,D,20210302,000000,24.78,25.02,24.78,25.02,170546,0
+WFC_A.US,D,20210303,000000,24.95,24.99,24.75,24.91,158780,0
+WFC_A.US,D,20210304,000000,24.85,25.009,24.66,24.68,218288,0
+WFC_A.US,D,20210305,000000,24.76,24.84,24.6002,24.77,128519,0
+WFC_A.US,D,20210308,000000,24.72,24.84,24.57,24.62,147791,0
+WFC_A.US,D,20210309,000000,24.67,24.82,24.655,24.68,101568,0
+WFC_A.US,D,20210310,000000,24.74,24.91,24.7,24.775,227816,0
+WFC_A.US,D,20210311,000000,24.86,25.08,24.8101,25.02,159137,0
+WFC_A.US,D,20210312,000000,24.96,25.02,24.8,25,200961,0
+WFC_A.US,D,20210315,000000,25.06,25.3,25.03,25.12,363768,0
+WFC_A.US,D,20210316,000000,25.18,25.25,25.12,25.24,567353,0
+WFC_A.US,D,20210317,000000,25.2,25.3,25.09,25.28,301097,0
+WFC_A.US,D,20210318,000000,25.09,25.19,25.02,25.0403,161299,0
+WFC_A.US,D,20210319,000000,25.07,25.18,24.95,25.17,207031,0
+WFC_A.US,D,20210322,000000,25.16,25.32,25.153,25.28,115700,0
+WFC_A.US,D,20210323,000000,25.35,25.37,25.18,25.23,117648,0
+WFC_A.US,D,20210324,000000,25.32,25.39,25.25,25.39,138318,0
+WFC_A.US,D,20210325,000000,25.26,25.46,25.26,25.46,203358,0
+WFC_A.US,D,20210326,000000,25.46,25.55,25.371,25.54,70250,0
+WFC_A.US,D,20210329,000000,25.53,25.54,25.27,25.33,163842,0
+WFC_A.US,D,20210330,000000,25.3,25.41,25.3,25.41,289136,0
+WFC_A.US,D,20210331,000000,25.48,25.56,25.405,25.45,770230,0
+WFC_A.US,D,20210401,000000,25.52,25.57,25.44,25.57,85065,0
+WFC_A.US,D,20210405,000000,25.57,25.6635,25.545,25.64,80581,0
+WFC_A.US,D,20210406,000000,25.64,25.79,25.625,25.7421,81874,0
+WFC_A.US,D,20210407,000000,25.79,25.84,25.66,25.7,70130,0
+WFC_A.US,D,20210408,000000,25.79,25.79,25.67,25.7,57211,0
+WFC_A.US,D,20210409,000000,25.7,25.72,25.56,25.62,64577,0
+WFC_A.US,D,20210412,000000,25.66,25.67,25.47,25.51,68827,0
+WFC_A.US,D,20210413,000000,25.4703,25.61,25.4703,25.57,51425,0
+WFC_A.US,D,20210414,000000,25.58,25.66,25.54,25.61,34464,0
+WFC_A.US,D,20210415,000000,25.65,25.78,25.63,25.78,65158,0
+WFC_A.US,D,20210416,000000,25.78,25.82,25.67,25.82,168628,0
+WFC_A.US,D,20210419,000000,25.78,25.7893,25.675,25.72,31277,0
+WFC_A.US,D,20210420,000000,25.75,25.78,25.61,25.68,52171,0
+WFC_A.US,D,20210421,000000,25.67,25.79,25.645,25.72,79200,0
+WFC_A.US,D,20210422,000000,25.7,25.77,25.54,25.62,134188,0
+WFC_A.US,D,20210423,000000,25.6,25.83,25.59,25.77,121303,0
+WFC_A.US,D,20210426,000000,25.79,25.94,25.77,25.9,84933,0
+WFC_A.US,D,20210427,000000,25.94,25.94,25.66,25.66,95947,0
+WFC_A.US,D,20210428,000000,25.72,25.79,25.64,25.72,95488,0
+WFC_A.US,D,20210429,000000,25.76,25.76,25.51,25.56,185763,0
+WFC_A.US,D,20210430,000000,25.59,25.59,25.34,25.5,243984,0
+WFC_A.US,D,20210503,000000,25.5,25.65,25.46,25.63,81384,0
+WFC_A.US,D,20210504,000000,25.58,25.66,25.47,25.59,178909,0
+WFC_A.US,D,20210505,000000,25.59,25.75,25.53,25.58,51095,0
+WFC_A.US,D,20210506,000000,25.63,25.63,25.51,25.57,76939,0
+WFC_A.US,D,20210507,000000,25.59,25.69,25.5501,25.69,115701,0
+WFC_A.US,D,20210510,000000,25.68,25.68,25.45,25.4701,120861,0
+WFC_A.US,D,20210511,000000,25.4,25.45,25.2,25.31,87403,0
+WFC_A.US,D,20210512,000000,25.29,25.29,25.08,25.14,122881,0
+WFC_A.US,D,20210513,000000,25.23,25.28,25.12,25.13,153668,0
+WFC_A.US,D,20210514,000000,25.2,25.371,25.2,25.35,131350,0
+WFC_A.US,D,20210517,000000,25.29,25.46,25.29,25.45,68156,0
+WFC_A.US,D,20210518,000000,25.52,25.52,25.41,25.47,74424,0
+WFC_A.US,D,20210519,000000,25.39,25.46,25.31,25.41,131010,0
+WFC_A.US,D,20210520,000000,25.41,25.6,25.39,25.56,69664,0
+WFC_A.US,D,20210521,000000,25.58,25.75,25.5605,25.72,45586,0
+WFC_A.US,D,20210524,000000,25.79,25.86,25.69,25.74,73046,0
+WFC_A.US,D,20210525,000000,25.83,25.85,25.7141,25.75,64718,0
+WFC_A.US,D,20210526,000000,25.81,25.81,25.63,25.63,104820,0
+WFC_A.US,D,20210527,000000,25.48,25.65,25.41,25.6,132527,0
+WFC_A.US,D,20210528,000000,25.63,25.8,25.52,25.76,221542,0
+WFC_A.US,D,20210601,000000,25.82,25.88,25.73,25.85,167726,0
+WFC_A.US,D,20210602,000000,25.86,26.09,25.82,26.02,116734,0
+WFC_A.US,D,20210603,000000,25.98,26.02,25.88,25.955,153039,0
+WFC_A.US,D,20210604,000000,26,26.02,25.915,25.9801,52234,0
+WFC_A.US,D,20210607,000000,26.03,26.03,25.9501,26.01,44270,0
+WFC_A.US,D,20210608,000000,26.03,26.0327,25.95,26,39746,0
+WFC_A.US,D,20210609,000000,26.05,26.05,25.98,25.99,65932,0
+WFC_A.US,D,20210610,000000,26,26.02,25.92,26.01,72409,0
+WFC_A.US,D,20210611,000000,26.06,26.06,25.88,25.935,64558,0
+WFC_A.US,D,20210614,000000,25.91,25.996,25.855,25.97,45754,0
+WFC_A.US,D,20210615,000000,26.05,26.05,25.86,25.9,122607,0
+WFC_A.US,D,20210616,000000,25.95,25.97,25.89,25.921,92477,0
+WFC_A.US,D,20210617,000000,25.93,26.045,25.93,26.0202,63410,0
+WFC_A.US,D,20210618,000000,26.08,26.08,25.9201,25.94,48454,0
+WFC_A.US,D,20210621,000000,25.95,26,25.94,25.97,56635,0
+WFC_A.US,D,20210622,000000,25.97,26.02,25.96,26,73983,0
+WFC_A.US,D,20210623,000000,25.97,26.08,25.97,26,81758,0
+WFC_A.US,D,20210624,000000,26,26.05,25.96,25.99,55470,0
+WFC_A.US,D,20210625,000000,26,26,25.96,25.99,40117,0
+WFC_A.US,D,20210628,000000,25.96,26,25.95,26,55796,0
+WFC_A.US,D,20210629,000000,26,26,25.9205,25.99,71862,0
+WFC_A.US,D,20210630,000000,25.99,26.19,25.96,26.15,160758,0
+WFC_A.US,D,20210701,000000,26.14,26.25,26,26.24,79892,0
+WFC_A.US,D,20210702,000000,26.2399,26.2995,26.23,26.27,40533,0
+WFC_A.US,D,20210706,000000,26.28,26.3,26.18,26.3,77794,0
+WFC_A.US,D,20210707,000000,26.3,26.35,25.5,26.27,134924,0
+WFC_A.US,D,20210708,000000,26.16,26.32,26.16,26.3,40001,0
+WFC_A.US,D,20210709,000000,26.32,26.43,26.31,26.38,293326,0
+WFC_A.US,D,20210712,000000,26.36,26.4,26.31,26.35,130048,0
+WFC_A.US,D,20210713,000000,26.348,26.45,26.2931,26.38,149579,0
+WFC_A.US,D,20210714,000000,26.4,26.54,26.32,26.51,217446,0
+WFC_A.US,D,20210715,000000,26.48,26.54,26.4,26.44,90572,0
+WFC_A.US,D,20210716,000000,26.46,26.47,26.396,26.46,50180,0
+WFC_A.US,D,20210719,000000,26.38,26.39,26.29,26.33,39112,0
+WFC_A.US,D,20210720,000000,26.38,26.4062,26,26.04,158460,0
+WFC_A.US,D,20210721,000000,26.0424,26.07,25.92,25.95,60790,0
+WFC_A.US,D,20210722,000000,25.96,25.96,25.85,25.8708,30105,0
+WFC_A.US,D,20210723,000000,25.9,25.96,25.84,25.88,58155,0
+WFC_A.US,D,20210726,000000,25.92,25.96,25.81,25.85,165866,0
+WFC_A.US,D,20210727,000000,25.85,25.88,25.8,25.88,76162,0
+WFC_A.US,D,20210728,000000,25.87,25.92,25.84,25.9,36416,0
+WFC_A.US,D,20210729,000000,25.92,26.07,25.92,26.05,68268,0
+WFC_A.US,D,20210730,000000,26.04,26.16,26.035,26.11,74868,0
+WFC_A.US,D,20210802,000000,26.16,26.27,26.125,26.27,44886,0
+WFC_A.US,D,20210803,000000,26.3,26.34,26.26,26.28,36209,0
+WFC_A.US,D,20210804,000000,26.2854,26.2898,26.23,26.25,33098,0
+WFC_A.US,D,20210805,000000,26.25,26.33,26.24,26.26,57068,0
+WFC_A.US,D,20210806,000000,26.26,26.33,26.24,26.31,64277,0
+WFC_A.US,D,20210809,000000,26.32,26.32,26.05,26.07,44790,0
+WFC_A.US,D,20210810,000000,26.08,26.08,25.805,25.89,60607,0
+WFC_A.US,D,20210811,000000,25.96,26,25.91,25.92,38333,0
+WFC_A.US,D,20210812,000000,25.94,26.09,25.94,26.06,49047,0
+WFC_A.US,D,20210813,000000,26.09,26.1799,26.08,26.13,28857,0
+WFC_A.US,D,20210816,000000,26.14,26.15,26.08,26.08,20263,0
+WFC_A.US,D,20210817,000000,26.12,26.12,25.95,26.01,50201,0
+WFC_A.US,D,20210818,000000,25.96,26.04,25.93,26.03,52320,0
+WFC_A.US,D,20210819,000000,25.95,26.04,25.95,26.04,41418,0
+WFC_A.US,D,20210820,000000,26.05,26.1287,26.01,26.05,72707,0
+WFC_A.US,D,20210823,000000,26.13,26.14,26.06,26.07,20727,0
+WFC_A.US,D,20210824,000000,26.11,26.13,25.99,26.0296,83291,0
+WFC_A.US,D,20210825,000000,26.06,26.06,25.98,26.0169,39613,0
+WFC_A.US,D,20210826,000000,26,26.04,25.91,25.92,41601,0
+WFC_A.US,D,20210827,000000,25.9,26.02,25.9,26.02,49471,0
+WFC_A.US,D,20210830,000000,25.85,25.88,25.63,25.64,93881,0
+WFC_A.US,D,20210831,000000,25.72,25.84,25.67,25.83,680979,0
+WFC_A.US,D,20210901,000000,25.91,26.07,25.9,26.07,151200,0
+WFC_A.US,D,20210902,000000,26.11,26.33,26.11,26.26,133567,0
+WFC_A.US,D,20210903,000000,26.2,26.35,26.2,26.35,31408,0
+WFC_A.US,D,20210907,000000,26.3,26.36,26.16,26.32,137597,0
+WFC_A.US,D,20210908,000000,26.32,26.32,26.18,26.25,74980,0
+WFC_A.US,D,20210909,000000,26.26,26.36,26.1808,26.34,44427,0
+WFC_A.US,D,20210910,000000,26.35,26.47,26.31,26.44,60206,0
+WFC_A.US,D,20210913,000000,26.47,26.57,26.38,26.49,276601,0
+WFC_A.US,D,20210914,000000,26.53,26.5591,26.34,26.43,115699,0
+WFC_A.US,D,20210915,000000,26.47,26.59,26.37,26.57,110251,0
+WFC_A.US,D,20210916,000000,26.55,26.69,26.5166,26.63,62903,0
+WFC_A.US,D,20210917,000000,26.65,26.69,26.54,26.54,65014,0
+WFC_A.US,D,20210920,000000,26.44,26.51,26.31,26.4,144146,0
+WFC_A.US,D,20210921,000000,26.47,26.47,26.33,26.36,188766,0
+WFC_A.US,D,20210922,000000,26.4,26.52,26.34,26.5,417714,0
+WFC_A.US,D,20210923,000000,26.53,26.55,26.22,26.36,106979,0
+WFC_A.US,D,20210924,000000,26.28,26.3692,26.23,26.28,85642,0
+WFC_A.US,D,20210927,000000,26.15,26.22,26.1,26.15,147823,0
+WFC_A.US,D,20210928,000000,26,26.125,25.87,25.97,166779,0
+WFC_A.US,D,20210929,000000,26.09,26.17,26.09,26.14,122624,0
+WFC_A.US,D,20210930,000000,26.17,26.32,26.1,26.28,674602,0
+WFC_A.US,D,20211001,000000,26.32,26.32,26.18,26.2,80825,0
+WFC_A.US,D,20211004,000000,26.11,26.12,25.96,25.96,52222,0
+WFC_A.US,D,20211005,000000,26.01,26.07,25.81,25.86,35825,0
+WFC_A.US,D,20211006,000000,25.86,26.04,25.72,26.01,43337,0
+WFC_A.US,D,20211007,000000,25.94,26.07,25.94,26,156687,0
+WFC_A.US,D,20211008,000000,26,26.0502,25.9,26.03,200444,0
+WFC_A.US,D,20211011,000000,26.04,26.12,26,26.01,61079,0
+WFC_A.US,D,20211012,000000,26.08,26.15,26.05,26.08,43489,0
+WFC_A.US,D,20211013,000000,26.16,26.3931,26.075,26.39,92013,0
+WFC_A.US,D,20211014,000000,26.46,26.58,26.36,26.51,57470,0
+WFC_A.US,D,20211015,000000,26.44,26.47,26.259,26.28,41323,0
+WFC_A.US,D,20211018,000000,26.25,26.25,26.15,26.15,40647,0
+WFC_A.US,D,20211019,000000,26.21,26.23,25.98,26.03,56685,0
+WFC_A.US,D,20211020,000000,26,26.16,26,26.12,55004,0
+WFC_A.US,D,20211021,000000,26.17,26.18,26.06,26.16,28179,0
+WFC_A.US,D,20211022,000000,26.09,26.13,25.98,26,114759,0
+WFC_A.US,D,20211025,000000,26.02,26.08,25.89,25.97,138787,0
+WFC_A.US,D,20211026,000000,25.99,26.05,25.81,25.98,397624,0
+WFC_A.US,D,20211027,000000,25.99,26.01,25.89,25.95,131861,0
+WFC_A.US,D,20211028,000000,26.01,26.01,25.84,25.88,249851,0
+WFC_A.US,D,20211029,000000,25.89,25.92,25.83,25.89,168556,0
+WFC_A.US,D,20211101,000000,25.89,25.97,25.76,25.97,128007,0
+WFC_A.US,D,20211102,000000,25.96,26.03,25.925,25.98,48522,0
+WFC_A.US,D,20211103,000000,25.9,25.98,25.9,25.97,44478,0
+WFC_A.US,D,20211104,000000,25.92,26.04,25.92,25.96,91918,0
+WFC_A.US,D,20211105,000000,26.01,26.18,26.01,26.15,140649,0
+WFC_A.US,D,20211108,000000,26.17,26.21,26.12,26.1901,78155,0
+WFC_A.US,D,20211109,000000,26.15,26.2,26.07,26.16,58987,0
+WFC_A.US,D,20211110,000000,26.11,26.13,25.81,25.9,221246,0
+WFC_A.US,D,20211111,000000,25.9,25.995,25.8101,25.85,82038,0
+WFC_A.US,D,20211112,000000,25.82,25.975,25.81,25.95,90603,0
+WFC_A.US,D,20211115,000000,25.07,25.98,24.03,25.87,69669,0
+WFC_A.US,D,20211116,000000,25.88,25.98,25.835,25.87,124860,0
+WFC_A.US,D,20211117,000000,25.86,25.92,25.85,25.89,51294,0
+WFC_A.US,D,20211118,000000,25.91,25.95,25.78,25.82,63110,0
+WFC_A.US,D,20211119,000000,25.855,25.91,25.81,25.87,64208,0
+WFC_A.US,D,20211122,000000,25.87,25.92,25.7,25.73,46687,0
+WFC_A.US,D,20211123,000000,25.7,25.7,25.4,25.53,147542,0
+WFC_A.US,D,20211124,000000,25.54,25.61,25.48,25.57,62863,0
+WFC_A.US,D,20211126,000000,25.46,25.46,25.29,25.43,30380,0
+WFC_A.US,D,20211129,000000,25.23,25.36,25.21,25.35,92916,0
+WFC_A.US,D,20211130,000000,25.34,25.48,25.23,25.48,264494,0
+WFC_A.US,D,20211201,000000,25.58,25.8121,25.5,25.61,113502,0
+WFC_A.US,D,20211202,000000,25.65,25.7591,25.5906,25.61,83428,0
+WFC_A.US,D,20211203,000000,25.58,25.59,25.46,25.5,84510,0
+WFC_A.US,D,20211206,000000,25.55,25.69,25.53,25.69,51508,0
+WFC_A.US,D,20211207,000000,25.75,25.965,25.742,25.861,78272,0
+WFC_A.US,D,20211208,000000,25.84,25.84,25.71,25.78,36295,0
+WFC_A.US,D,20211209,000000,25.72,25.84,25.66,25.67,41988,0
+WFC_A.US,D,20211210,000000,25.77,25.77,25.54,25.57,44590,0
+WFC_A.US,D,20211213,000000,25.63,25.63,25.44,25.62,100402,0
+WFC_A.US,D,20211214,000000,25.58,25.59,25.4706,25.56,35005,0
+WFC_A.US,D,20211215,000000,25.59,25.69,25.51,25.66,46436,0
+WFC_A.US,D,20211216,000000,25.67,25.82,25.67,25.82,36710,0
+WFC_A.US,D,20211217,000000,25.72,25.92,25.7,25.7,56622,0
+WFC_A.US,D,20211220,000000,25.57,25.74,25.57,25.64,31386,0
+WFC_A.US,D,20211221,000000,25.74,25.865,25.69,25.72,37480,0
+WFC_A.US,D,20211222,000000,25.7,25.95,25.7,25.93,33822,0
+WFC_A.US,D,20211223,000000,25.96,25.9989,25.76,25.8801,25286,0
+WFC_A.US,D,20211227,000000,25.95,25.95,25.79,25.79,22569,0
+WFC_A.US,D,20211228,000000,25.87,25.9,25.8,25.9,47006,0
+WFC_A.US,D,20211229,000000,25.9,25.94,25.84,25.94,31711,0
+WFC_A.US,D,20211230,000000,25.95,25.98,25.84,25.92,39660,0
+WFC_A.US,D,20211231,000000,25.92,25.991,25.8,25.8,87489,0
+WFC_A.US,D,20220103,000000,25.85,25.86,25.69,25.75,131532,0
+WFC_A.US,D,20220104,000000,25.73,25.75,25.53,25.7,84807,0
+WFC_A.US,D,20220105,000000,25.75,25.83,25.47,25.55,128141,0
+WFC_A.US,D,20220106,000000,25.58,25.69,25.32,25.58,153721,0
+WFC_A.US,D,20220107,000000,25.51,25.65,25.472,25.65,69462,0
+WFC_A.US,D,20220110,000000,25.59,25.61,25.36,25.47,81107,0
+WFC_A.US,D,20220111,000000,25.5,25.57,25.46,25.5,87164,0
+WFC_A.US,D,20220112,000000,25.53,25.5866,25.41,25.47,68318,0
+WFC_A.US,D,20220113,000000,25.52,25.58,25.5,25.54,65457,0
+WFC_A.US,D,20220114,000000,25.48,25.5,25.4,25.41,35508,0
+WFC_A.US,D,20220118,000000,25.31,25.37,25.17,25.2,64695,0
+WFC_A.US,D,20220119,000000,25.19,25.27,25.12,25.14,66286,0
+WFC_A.US,D,20220120,000000,25.15,25.24,25.06,25.09,93335,0
+WFC_A.US,D,20220121,000000,25.09,25.1,24.99,25.01,93276,0
+WFC_A.US,D,20220124,000000,24.95,24.97,24.78,24.92,193067,0
+WFC_A.US,D,20220125,000000,24.88,24.92,24.71,24.89,166145,0
+WFC_A.US,D,20220126,000000,24.92,25.04,24.54,24.65,192485,0
+WFC_A.US,D,20220127,000000,24.7,24.8,24.05,24.05,332130,0
+WFC_A.US,D,20220128,000000,24.04,24.45,23.75,24.42,235284,0
+WFC_A.US,D,20220131,000000,24.59,24.76,24.45,24.75,121941,0
+WFC_A.US,D,20220201,000000,24.84,24.85,24.66,24.82,102325,0
+WFC_A.US,D,20220202,000000,24.83,24.98,24.53,24.59,127029,0
+WFC_A.US,D,20220203,000000,24.4,24.445,24.2,24.32,168084,0
+WFC_A.US,D,20220204,000000,24.13,24.1896,23.75,23.85,124147,0
+WFC_A.US,D,20220207,000000,23.86,24.02,23.5763,23.65,135668,0
+WFC_A.US,D,20220208,000000,23.5,23.51,23.22,23.37,182507,0
+WFC_A.US,D,20220209,000000,23.48,23.48,23.13,23.32,1576973,0
+WFC_A.US,D,20220210,000000,23.15,23.23,22.71,22.89,626701,0
+WFC_A.US,D,20220211,000000,22.92,22.97,22.18,22.35,313399,0
+WFC_A.US,D,20220214,000000,22.26,22.26,21.96,22.21,345622,0
+WFC_A.US,D,20220215,000000,22.2,22.4899,22.08,22.26,285832,0
+WFC_A.US,D,20220216,000000,22.23,22.8898,22.17,22.76,420888,0
+WFC_A.US,D,20220217,000000,22.76,23.05,22.62,22.76,240123,0
+WFC_A.US,D,20220218,000000,22.79,22.92,22.77,22.81,95577,0
+WFC_A.US,D,20220222,000000,22.78,22.78,22.41,22.74,145733,0
+WFC_A.US,D,20220223,000000,22.75,22.91,22.38,22.56,89296,0
+WFC_A.US,D,20220224,000000,22.29,22.68,22.17,22.62,290617,0
+WFC_A.US,D,20220225,000000,22.37,22.7914,22.37,22.7714,186563,0
+WFC_A.US,D,20220228,000000,22.71,22.94,22.71,22.89,128610,0
+WFC_A.US,D,20220301,000000,22.9,23.1,22.9,22.99,821392,0
+WFC_A.US,D,20220302,000000,23,23.0399,22.82,22.9,89900,0
+WFC_A.US,D,20220303,000000,22.89,22.99,22.795,22.85,79056,0
+WFC_A.US,D,20220304,000000,22.75,22.79,22.61,22.68,117672,0
+WFC_A.US,D,20220307,000000,22.6,22.6,22.0999,22.2,203155,0
+WFC_A.US,D,20220308,000000,22.14,22.19,21.91,22.05,175993,0
+WFC_A.US,D,20220309,000000,22.1,22.28,22.03,22.16,229665,0
+WFC_A.US,D,20220310,000000,22.08,22.08,21.78,21.88,241096,0
+WFC_A.US,D,20220311,000000,21.92,21.93,21.65,21.78,266685,0
+WFC_A.US,D,20220314,000000,21.69,21.7,21.1,21.15,313027,0
+WFC_A.US,D,20220315,000000,21.3,21.37,21.1,21.17,212451,0
+WFC_A.US,D,20220316,000000,21.23,21.485,21.05,21.42,227523,0
+WFC_A.US,D,20220317,000000,21.42,21.8493,21.42,21.74,83586,0
+WFC_A.US,D,20220318,000000,21.74,21.99,21.74,21.97,101441,0
+WFC_A.US,D,20220321,000000,21.89,22.008,21.255,21.6,366944,0
+WFC_A.US,D,20220322,000000,21.47,21.5156,21.3,21.34,134507,0
+WFC_A.US,D,20220323,000000,21.33,21.46,21.23,21.27,176096,0
+WFC_A.US,D,20220324,000000,21.33,21.39,21.24,21.3,231289,0
+WFC_A.US,D,20220325,000000,21.23,21.28,21.02,21.06,102230,0
+WFC_A.US,D,20220328,000000,21.11,21.26,21.08,21.18,98715,0
+WFC_A.US,D,20220329,000000,21.29,21.52,21.29,21.52,132126,0
+WFC_A.US,D,20220330,000000,21.54,21.86,21.54,21.82,186342,0
+WFC_A.US,D,20220331,000000,21.85,22.05,21.71,22.05,190239,0
+WFC_A.US,D,20220401,000000,22.03,22.03,21.76,21.88,116301,0
+WFC_A.US,D,20220404,000000,21.93,21.97,21.73,21.92,173405,0
+WFC_A.US,D,20220405,000000,21.8,21.831,21.45,21.45,170889,0
+WFC_A.US,D,20220406,000000,21.24,21.24,20.96,21.11,130793,0
+WFC_A.US,D,20220407,000000,21.05,21.16,20.94,21.03,251920,0
+WFC_A.US,D,20220408,000000,20.92,21.0599,20.75,20.87,103095,0
+WFC_A.US,D,20220411,000000,20.67,20.755,20.52,20.58,201719,0
+WFC_A.US,D,20220412,000000,20.66,20.7893,20.47,20.5,641477,0
+WFC_A.US,D,20220413,000000,20.53,20.58,20.32,20.58,211374,0
+WFC_A.US,D,20220414,000000,20.55,20.77,20.39,20.62,238237,0
+WFC_A.US,D,20220418,000000,20.61,20.66,20.4,20.44,125475,0
+WFC_A.US,D,20220419,000000,20.36,20.37,20.09,20.12,392150,0
+WFC_A.US,D,20220420,000000,20.18,20.38,20.12,20.28,298455,0
+WFC_A.US,D,20220421,000000,20.35,20.35,19.97,20,137515,0
+WFC_A.US,D,20220422,000000,20,20,19.75,19.91,142896,0
+WFC_A.US,D,20220425,000000,19.9,19.9736,19.76,19.95,107748,0
+WFC_A.US,D,20220426,000000,19.96,19.96,19.78,19.79,159008,0
+WFC_A.US,D,20220427,000000,19.85,19.86,19.34,19.52,194612,0
+WFC_A.US,D,20220428,000000,19.51,19.84,19.2,19.6941,482753,0
+WFC_A.US,D,20220429,000000,19.58,19.68,19.27,19.3,308131,0
+WFC_A.US,D,20220502,000000,19.3,19.3,18.8,18.93,140807,0
+WFC_A.US,D,20220503,000000,18.9,19.05,18.74,18.92,159979,0
+WFC_A.US,D,20220504,000000,18.9,19.75,18.84,19.75,143008,0
+WFC_A.US,D,20220505,000000,19.37,19.5,19.0321,19.13,178469,0
+WFC_A.US,D,20220506,000000,18.96,19.06,18.82,18.99,200641,0
+WFC_A.US,D,20220509,000000,18.88,18.9796,18.71,18.9,159836,0
+WFC_A.US,D,20220510,000000,19.16,19.16,18.9,19.1,137340,0
+WFC_A.US,D,20220511,000000,19.03,19.36,18.9976,19.13,344568,0
+WFC_A.US,D,20220512,000000,19.13,19.35,18.98,19.33,116639,0
+WFC_A.US,D,20220513,000000,19.45,19.53,19.263,19.41,101059,0
+WFC_A.US,D,20220516,000000,19.47,19.81,19,19.76,134363,0
+WFC_A.US,D,20220517,000000,19.86,19.99,19.71,19.71,404503,0
+WFC_A.US,D,20220518,000000,19.69,19.74,19.47,19.58,304142,0
+WFC_A.US,D,20220519,000000,19.61,19.72,19.51,19.59,402490,0
+WFC_A.US,D,20220520,000000,19.62,19.66,19.42,19.5,272972,0
+WFC_A.US,D,20220523,000000,19.49,19.673,19.48,19.6,182365,0
+WFC_A.US,D,20220524,000000,19.51,19.75,19.47,19.75,185684,0
+WFC_A.US,D,20220525,000000,19.83,20.23,19.8,20.22,416567,0
+WFC_A.US,D,20220526,000000,20.33,20.8,20.3,20.66,207802,0
+WFC_A.US,D,20220527,000000,20.52,20.7425,20.43,20.68,194991,0
+WFC_A.US,D,20220531,000000,20.49,20.65,20.26,20.44,239941,0
+WFC_A.US,D,20220601,000000,20.52,20.57,19.99,20.14,159664,0
+WFC_A.US,D,20220602,000000,20.08,20.18,19.87,20.18,90565,0
+WFC_A.US,D,20220603,000000,19.99,20.18,19.93,20.18,53388,0
+WFC_A.US,D,20220606,000000,20.23,20.25,19.93,20.04,99422,0
+WFC_A.US,D,20220607,000000,19.98,20.35,19.92,20.25,115206,0
+WFC_A.US,D,20220608,000000,20.27,20.309,20.13,20.21,38973,0
+WFC_A.US,D,20220609,000000,20.15,20.1665,19.97,20,65704,0
+WFC_A.US,D,20220610,000000,19.81,19.81,19.27,19.45,107752,0
+WFC_A.US,D,20220613,000000,19.1,19.1,18.59,18.7,128506,0
+WFC_A.US,D,20220614,000000,18.8,18.89,18.33,18.45,119221,0
+WFC_A.US,D,20220615,000000,18.75,19.14,18.54,18.93,177038,0
+WFC_A.US,D,20220616,000000,18.59,18.86,18.44,18.66,134526,0
+WFC_A.US,D,20220617,000000,18.75,18.92,18.5832,18.73,131769,0
+WFC_A.US,D,20220621,000000,19.03,19.07,18.82,18.85,71667,0
+WFC_A.US,D,20220622,000000,18.892,18.99,18.817,18.92,91173,0
+WFC_A.US,D,20220623,000000,19,19.14,18.88,19.08,61123,0
+WFC_A.US,D,20220624,000000,19.15,19.4,19.11,19.39,95252,0
+WFC_A.US,D,20220627,000000,19.38,19.42,19.2,19.33,61343,0
+WFC_A.US,D,20220628,000000,19.4,19.42,19.2408,19.32,50282,0
+WFC_A.US,D,20220629,000000,19.28,19.47,19.23,19.38,50415,0
+WFC_A.US,D,20220630,000000,19.38,19.47,19.21,19.33,91491,0
+WFC_A.US,D,20220701,000000,19.46,19.58,19.4,19.53,45459,0
+WFC_A.US,D,20220705,000000,19.52,19.61,19.45,19.55,47175,0
+WFC_A.US,D,20220706,000000,19.65,19.68,19.47,19.55,58839,0
+WFC_A.US,D,20220707,000000,19.59,19.74,19.56,19.6,59931,0
+WFC_A.US,D,20220708,000000,19.54,19.86,19.51,19.86,60294,0
+WFC_A.US,D,20220711,000000,19.93,19.99,19.81,19.97,63627,0
+WFC_A.US,D,20220712,000000,20.03,20.08,19.8,19.9,68517,0
+WFC_A.US,D,20220713,000000,19.66,19.94,19.56,19.83,93918,0
+WFC_A.US,D,20220714,000000,19.77,19.87,19.701,19.855,76822,0
+WFC_A.US,D,20220715,000000,19.96,20.11,19.9146,19.94,54472,0
+WFC_A.US,D,20220718,000000,20.02,20.15,19.88,20.01,62136,0
+WFC_A.US,D,20220719,000000,20.08,20.13,20.01,20.12,64834,0
+WFC_A.US,D,20220720,000000,20.15,20.2432,20.0725,20.2,64306,0
+WFC_A.US,D,20220721,000000,20.2,20.32,20.11,20.32,74035,0
+WFC_A.US,D,20220722,000000,20.36,20.4559,20.25,20.36,88960,0
+WFC_A.US,D,20220725,000000,20.37,20.44,20.305,20.39,48181,0
+WFC_A.US,D,20220726,000000,20.4,20.41,20.28,20.41,42236,0
+WFC_A.US,D,20220727,000000,20.51,20.54,20.3907,20.525,50730,0
+WFC_A.US,D,20220728,000000,20.58,20.6928,20.34,20.47,103270,0
+WFC_A.US,D,20220729,000000,20.55,20.88,20.46,20.65,190292,0
+WFC_A.US,D,20220801,000000,20.68,20.83,20.68,20.75,75029,0
+WFC_A.US,D,20220802,000000,20.75,21.57,20.69,21.29,228319,0
+WFC_A.US,D,20220803,000000,21.42,21.51,21.2844,21.51,74380,0
+WFC_A.US,D,20220804,000000,21.46,21.65,21.3419,21.54,93041,0
+WFC_A.US,D,20220805,000000,21.33,21.4288,21.15,21.31,80050,0
+WFC_A.US,D,20220808,000000,21.36,21.45,21.25,21.33,97937,0
+WFC_A.US,D,20220809,000000,21.18,21.2,21.02,21.2,78437,0
+WFC_A.US,D,20220810,000000,21.41,21.42,21.23,21.38,69335,0
+WFC_A.US,D,20220811,000000,21.34,21.4795,21.17,21.25,58998,0
+WFC_A.US,D,20220812,000000,21.32,21.47,21.16,21.45,74507,0
+WFC_A.US,D,20220815,000000,21.37,21.53,21.365,21.4,109975,0
+WFC_A.US,D,20220816,000000,21.4,21.4599,21.27,21.41,116616,0
+WFC_A.US,D,20220817,000000,21.26,21.3,20.9,20.99,145523,0
+WFC_A.US,D,20220818,000000,20.93,21.01,20.82,20.95,106368,0
+WFC_A.US,D,20220819,000000,20.72,20.75,20.53,20.6,110877,0
+WFC_A.US,D,20220822,000000,20.49,20.53,20.26,20.27,135877,0
+WFC_A.US,D,20220823,000000,20.21,20.51,19.22,20.02,173513,0
+WFC_A.US,D,20220824,000000,19.9,20.34,19.9,20.22,223697,0
+WFC_A.US,D,20220825,000000,20.29,20.52,20.204,20.5,505825,0
+WFC_A.US,D,20220826,000000,20.45,20.49,20.23,20.38,590780,0
+WFC_A.US,D,20220829,000000,20.24,20.34,20.15,20.18,89959,0
+WFC_A.US,D,20220830,000000,19.99,19.99,19.64,19.79,419421,0
+WFC_A.US,D,20220831,000000,19.82,19.86,19.48,19.55,148546,0
+WFC_A.US,D,20220901,000000,19.46,19.59,19.27,19.58,66539,0
+WFC_A.US,D,20220902,000000,19.76,19.85,19.6184,19.69,52509,0
+WFC_A.US,D,20220906,000000,19.72,19.72,19.25,19.39,58536,0
+WFC_A.US,D,20220907,000000,19.55,19.55,19.37,19.46,80053,0
+WFC_A.US,D,20220908,000000,19.36,19.615,19.36,19.37,86600,0
+WFC_A.US,D,20220909,000000,19.46,19.615,19.3709,19.55,107030,0
+WFC_A.US,D,20220912,000000,19.57,19.7075,19.51,19.65,70627,0
+WFC_A.US,D,20220913,000000,19.36,19.49,19.2819,19.41,95970,0
+WFC_A.US,D,20220914,000000,19.4,20.34,19.29,20.34,188574,0
+WFC_A.US,D,20220915,000000,19.49,19.5475,19.3,19.34,116899,0
+WFC_A.US,D,20220916,000000,19.2,19.26,19.045,19.24,81862,0
+WFC_A.US,D,20220919,000000,19.17,19.17,18.95,19.08,94848,0
+WFC_A.US,D,20220920,000000,18.93,19.11,18.87,18.97,73806,0
+WFC_A.US,D,20220921,000000,19.05,19.19,19,19.03,62502,0
+WFC_A.US,D,20220922,000000,18.96,19,18.78,18.88,86671,0
+WFC_A.US,D,20220923,000000,18.78,18.78,18.56,18.7179,82573,0
+WFC_A.US,D,20220926,000000,18.63,18.68,18.5,18.54,131678,0
+WFC_A.US,D,20220927,000000,18.59,18.6072,18.43,18.49,77223,0
+WFC_A.US,D,20220928,000000,18.62,18.799,18.5,18.7,90228,0
+WFC_A.US,D,20220929,000000,18.64,18.64,18.35,18.48,85894,0
+WFC_A.US,D,20220930,000000,18.58,18.6061,18.48,18.53,195469,0
+WFC_A.US,D,20221003,000000,18.72,18.8157,18.5811,18.7,151454,0
+WFC_A.US,D,20221004,000000,18.79,18.96,18.7501,18.83,95731,0
+WFC_A.US,D,20221005,000000,18.69,18.8,18.61,18.67,55369,0
+WFC_A.US,D,20221006,000000,18.63,18.63,18.51,18.59,66646,0
+WFC_A.US,D,20221007,000000,18.47,18.53,17.5,18.45,42672,0
+WFC_A.US,D,20221010,000000,18.51,18.51,17.5,18.37,70052,0
+WFC_A.US,D,20221011,000000,18.36,18.43,18.1,18.29,80940,0
+WFC_A.US,D,20221012,000000,18.22,18.22,17.9798,18.13,65846,0
+WFC_A.US,D,20221013,000000,17.76,18.08,17.58,17.87,170909,0
+WFC_A.US,D,20221014,000000,17.97,18.02,17.7,17.82,169445,0
+WFC_A.US,D,20221017,000000,18,18.12,17.76,17.81,125110,0
+WFC_A.US,D,20221018,000000,17.87,18.01,17.7742,17.87,79735,0
+WFC_A.US,D,20221019,000000,17.8,17.84,17.6201,17.84,61853,0
+WFC_A.US,D,20221020,000000,17.74,17.802,17.51,17.6,63445,0
+WFC_A.US,D,20221021,000000,17.5,17.66,17.4107,17.6,214816,0
+WFC_A.US,D,20221024,000000,17.57,17.69,17.5101,17.58,153383,0
+WFC_A.US,D,20221025,000000,17.68,17.87,17.68,17.87,51728,0
+WFC_A.US,D,20221026,000000,17.85,18.1245,17.72,17.99,85002,0
+WFC_A.US,D,20221027,000000,18,18.0049,17.88,17.94,48986,0
+WFC_A.US,D,20221028,000000,17.92,18.02,17.92,17.98,49689,0
+WFC_A.US,D,20221031,000000,17.92,18.05,17.77,17.95,291207,0
+WFC_A.US,D,20221101,000000,18.12,18.12,17.61,17.66,140932,0
+WFC_A.US,D,20221102,000000,17.63,17.95,17.58,17.76,225349,0
+WFC_A.US,D,20221103,000000,17.61,17.6698,17.49,17.59,120635,0
+WFC_A.US,D,20221104,000000,17.67,17.7,17.5,17.56,72411,0
+WFC_A.US,D,20221107,000000,17.64,17.64,17.46,17.5,57941,0
+WFC_A.US,D,20221108,000000,17.59,17.88,17.5165,17.88,100352,0
+WFC_A.US,D,20221109,000000,17.9,17.96,17.62,17.78,104921,0
+WFC_A.US,D,20221110,000000,18.17,18.74,18.16,18.73,261048,0
+WFC_A.US,D,20221111,000000,18.83,19.16,18.64,19.15,432279,0
+WFC_A.US,D,20221114,000000,19.09,19.12,18.97,19.04,150176,0
+WFC_A.US,D,20221115,000000,19.22,19.62,19.13,19.41,335580,0
+WFC_A.US,D,20221116,000000,19.4,19.5499,19.39,19.5,80598,0
+WFC_A.US,D,20221117,000000,19.38,19.44,19.22,19.32,84731,0
+WFC_A.US,D,20221118,000000,19.38,19.39,19.18,19.2,153644,0
+WFC_A.US,D,20221121,000000,19.28,19.35,18.95,19.04,112870,0
+WFC_A.US,D,20221122,000000,19.06,19.295,19.04,19.18,96609,0
+WFC_A.US,D,20221123,000000,19.16,19.2848,19.02,19.05,214450,0
+WFC_A.US,D,20221125,000000,19.01,19.18,19.01,19.18,57315,0
+WFC_A.US,D,20221128,000000,19.18,19.23,18.9336,18.95,241620,0
+WFC_A.US,D,20221129,000000,18.69,18.71,18.42,18.45,248148,0
+WFC_A.US,D,20221130,000000,18.46,18.68,18.37,18.61,142035,0
+WFC_A.US,D,20221201,000000,18.76,19.08,18.705,19.07,244404,0
+WFC_A.US,D,20221202,000000,18.93,19.2214,18.9016,19.2,209337,0
+WFC_A.US,D,20221205,000000,19.14,19.21,19.06,19.09,192375,0
+WFC_A.US,D,20221206,000000,19.1,19.17,18.9,18.95,121060,0
+WFC_A.US,D,20221207,000000,18.99,19.0799,18.81,19,134198,0
+WFC_A.US,D,20221208,000000,19,19.06,18.68,18.75,138186,0
+WFC_A.US,D,20221209,000000,18.75,18.75,18.45,18.56,154404,0
+WFC_A.US,D,20221212,000000,18.65,18.68,18.57,18.65,258801,0
+WFC_A.US,D,20221213,000000,19,19.07,18.85,19.03,151407,0
+WFC_A.US,D,20221214,000000,19.03,19.0826,18.89,18.94,85775,0
+WFC_A.US,D,20221215,000000,18.93,19,18.84,18.84,253683,0
+WFC_A.US,D,20221216,000000,18.78,19.07,18.72,19.05,212051,0
+WFC_A.US,D,20221219,000000,18.88,19.07,18.88,18.98,172690,0
+WFC_A.US,D,20221220,000000,18.93,19.0399,18.9,18.98,147251,0
+WFC_A.US,D,20221221,000000,18.98,19.05,18.86,18.9,165756,0
+WFC_A.US,D,20221222,000000,18.83,18.87,18.46,18.61,171749,0
+WFC_A.US,D,20221223,000000,18.61,18.6858,18.47,18.55,127592,0
+WFC_A.US,D,20221227,000000,18.52,18.54,18.28,18.33,466143,0
+WFC_A.US,D,20221228,000000,18.31,18.45,18.18,18.41,539265,0
+WFC_A.US,D,20221229,000000,18.41,18.5099,18.13,18.2,258875,0
+WFC_A.US,D,20221230,000000,18.2,18.63,17.96,18.39,618212,0
+WFC_A.US,D,20230103,000000,18.62,18.92,18.5111,18.58,156869,0
+WFC_A.US,D,20230104,000000,18.7,19.2,18.64,19.18,58239,0
+WFC_A.US,D,20230105,000000,19.06,19.42,19.04,19.41,62705,0
+WFC_A.US,D,20230106,000000,19.5,19.86,19.4,19.77,80437,0
+WFC_A.US,D,20230109,000000,19.84,19.89,19.7,19.85,92299,0
+WFC_A.US,D,20230110,000000,19.85,19.91,19.715,19.91,62614,0
+WFC_A.US,D,20230111,000000,19.94,20.1,19.8708,20.03,82609,0
+WFC_A.US,D,20230112,000000,20.13,20.4,19.91,20.29,80389,0
+WFC_A.US,D,20230113,000000,20.22,20.47,20.2,20.4,65734,0
+WFC_A.US,D,20230117,000000,20.44,20.68,20.4212,20.68,46897,0
+WFC_A.US,D,20230118,000000,20.82,21,20.67,20.82,114687,0
+WFC_A.US,D,20230119,000000,20.81,21,20.69,20.97,200916,0
+WFC_A.US,D,20230120,000000,20.97,21.14,20.87,21.02,117385,0
+WFC_A.US,D,20230123,000000,20.96,21.22,20.96,21.15,80609,0
+WFC_A.US,D,20230124,000000,21.17,21.23,21.0406,21.14,102620,0
+WFC_A.US,D,20230125,000000,21.02,21.2,21.02,21.18,52685,0
+WFC_A.US,D,20230126,000000,21.19,21.35,21.12,21.25,120980,0
+WFC_A.US,D,20230127,000000,21.25,21.42,21.25,21.39,130360,0
+WFC_A.US,D,20230130,000000,21.31,21.53,21.2509,21.48,99454,0
+WFC_A.US,D,20230131,000000,21.5,21.65,21.48,21.58,267694,0
+WFC_A.US,D,20230201,000000,21.54,21.84,21.5,21.76,189214,0
+WFC_A.US,D,20230202,000000,21.83,22.06,21.72,21.88,125097,0
+WFC_A.US,D,20230203,000000,21.65,21.7572,21.45,21.49,50153,0
+WFC_A.US,D,20230206,000000,21.32,21.32,21.15,21.2,80058,0
+WFC_A.US,D,20230207,000000,21.18,21.22,20.95,21.12,86660,0
+WFC_A.US,D,20230208,000000,21.1,21.15,21,21.05,182770,0
+WFC_A.US,D,20230209,000000,21.04,21.1,20.8549,20.91,92862,0
+WFC_A.US,D,20230210,000000,20.81,20.88,20.6601,20.74,84958,0
+WFC_A.US,D,20230213,000000,20.79,20.8521,20.7418,20.77,350569,0
+WFC_A.US,D,20230214,000000,20.69,20.9,20.69,20.76,281426,0
+WFC_A.US,D,20230215,000000,20.76,20.839,20.7001,20.75,166929,0
+WFC_A.US,D,20230216,000000,20.61,20.65,20.42,20.44,71586,0
+WFC_A.US,D,20230217,000000,20.34,20.4522,20.266,20.32,141075,0
+WFC_A.US,D,20230221,000000,20.16,20.16,19.68,19.7,61229,0
+WFC_A.US,D,20230222,000000,19.7,19.9879,19.7,19.9465,103189,0
+WFC_A.US,D,20230223,000000,20.04,20.15,19.98,20.03,330810,0
+WFC_A.US,D,20230224,000000,19.87,19.96,19.84,19.89,58170,0
+WFC_A.US,D,20230227,000000,19.75,19.8,19.62,19.67,88913,0
+WFC_A.US,D,20230228,000000,19.64,19.8,19.46,19.71,301727,0
+WFC_A.US,D,20230301,000000,19.67,19.7,19.42,19.5,86065,0
+WFC_A.US,D,20230302,000000,19.39,19.39,19.02,19.145,287183,0
+WFC_A.US,D,20230303,000000,19.24,19.32,19.1706,19.32,136524,0
+WFC_A.US,D,20230306,000000,19.38,19.44,19.32,19.35,80612,0
+WFC_A.US,D,20230307,000000,19.39,19.43,19.15,19.2,106798,0
+WFC_A.US,D,20230308,000000,19.25,19.31,19.18,19.22,62197,0
+WFC_A.US,D,20230309,000000,19.23,19.24,18.7,18.81,101004,0
+WFC_A.US,D,20230310,000000,18.7,18.96,18.37,18.77,62495,0
+WFC_A.US,D,20230313,000000,18.34,19.1,17.24,18.23,229129,0
+WFC_A.US,D,20230314,000000,18.6,18.97,18.3926,18.62,246317,0
+WFC_A.US,D,20230315,000000,18.51,18.66,18.22,18.32,187726,0
+WFC_A.US,D,20230316,000000,18.2,19.34,18.13,19.195,109783,0
+WFC_A.US,D,20230317,000000,19.01,19.0912,18.46,18.78,51369,0
+WFC_A.US,D,20230320,000000,18.9,18.9299,18.34,18.34,59420,0
+WFC_A.US,D,20230321,000000,18.52,18.72,18.46,18.57,54819,0
+WFC_A.US,D,20230322,000000,18.7,18.9,18.5678,18.73,67565,0
+WFC_A.US,D,20230323,000000,18.79,18.91,18.56,18.56,72124,0
+WFC_A.US,D,20230324,000000,18.44,18.57,18.29,18.52,279084,0
+WFC_A.US,D,20230327,000000,18.7,19.1,18.7,19.01,80344,0
+WFC_A.US,D,20230328,000000,18.92,19.08,18.85,18.85,59848,0
+WFC_A.US,D,20230329,000000,18.97,19.1,18.92,18.96,85160,0
+WFC_A.US,D,20230330,000000,19.01,19.13,18.96,18.96,191574,0
+WFC_A.US,D,20230331,000000,19.01,19.1793,18.89,18.89,182139,0
+WFC_A.US,D,20230403,000000,19.02,19.05,18.87,18.95,263898,0
+WFC_A.US,D,20230404,000000,18.95,19.0118,18.825,18.96,60508,0
+WFC_A.US,D,20230405,000000,18.92,19.119,18.909,19.02,112224,0
+WFC_A.US,D,20230406,000000,19.09,19.26,19,19.14,694360,0
+WFC_A.US,D,20230410,000000,19.13,19.28,19.05,19.15,209896,0
+WFC_A.US,D,20230411,000000,19.16,19.33,19.145,19.17,417799,0
+WFC_A.US,D,20230412,000000,19.3,19.31,19.19,19.19,1562235,0
+WFC_A.US,D,20230413,000000,19.2,19.34,19.2,19.3,1093927,0
+WFC_A.US,D,20230414,000000,19.37,19.49,19.25,19.3385,79839,0
+WFC_A.US,D,20230417,000000,19.38,19.52,19.3084,19.45,127764,0
+WFC_A.US,D,20230418,000000,19.46,19.5,19.4029,19.44,63190,0
+WFC_A.US,D,20230419,000000,19.42,19.66,19.39,19.57,130765,0
+WFC_A.US,D,20230420,000000,19.52,19.65,19.52,19.65,60893,0
+WFC_A.US,D,20230421,000000,19.72,19.8,19.5967,19.78,50723,0
+WFC_A.US,D,20230424,000000,19.8,19.97,19.8,19.97,95002,0
+WFC_A.US,D,20230425,000000,19.85,19.915,19.81,19.89,76848,0
+WFC_A.US,D,20230426,000000,19.93,19.97,19.75,19.83,90986,0
+WFC_A.US,D,20230427,000000,19.9,19.98,19.7,19.9,109276,0
+WFC_A.US,D,20230428,000000,19.87,19.9732,19.75,19.76,170281,0
+WFC_A.US,D,20230501,000000,19.72,19.89,19.64,19.74,122681,0
+WFC_A.US,D,20230502,000000,19.63,19.65,19.47,19.6,122229,0
+WFC_A.US,D,20230503,000000,19.53,19.63,19.01,19.03,253179,0
+WFC_A.US,D,20230504,000000,18.55,19,18.39,18.44,233912,0
+WFC_A.US,D,20230505,000000,18.64,18.93,18.61,18.68,100016,0
+WFC_A.US,D,20230508,000000,18.76,18.76,18.45,18.53,90007,0
+WFC_A.US,D,20230509,000000,18.56,18.6,18.24,18.57,86470,0
+WFC_A.US,D,20230510,000000,18.74,18.815,18.62,18.72,53947,0
+WFC_A.US,D,20230511,000000,18.64,18.64,18.37,18.39,87485,0
+WFC_A.US,D,20230512,000000,18.43,18.53,18.3908,18.5,37978,0
+WFC_A.US,D,20230515,000000,18.39,18.62,18.39,18.47,175060,0
+WFC_A.US,D,20230516,000000,18.45,18.59,18.32,18.42,156570,0
+WFC_A.US,D,20230517,000000,18.5,18.7609,18.42,18.58,435286,0
+WFC_A.US,D,20230518,000000,18.6,18.77,18.53,18.64,172275,0
+WFC_A.US,D,20230519,000000,18.71,18.72,18.5014,18.7,87061,0
+WFC_A.US,D,20230522,000000,18.75,18.8,18.6701,18.69,162458,0
+WFC_A.US,D,20230523,000000,18.68,18.84,18.61,18.76,304773,0
+WFC_A.US,D,20230524,000000,18.73,18.88,18.66,18.69,148358,0
+WFC_A.US,D,20230525,000000,18.77,18.85,18.62,18.7,124755,0
+WFC_A.US,D,20230526,000000,18.69,18.78,18.64,18.75,464512,0
+WFC_A.US,D,20230530,000000,18.65,18.72,18.6,18.62,125458,0
+WFC_A.US,D,20230531,000000,18.66,18.66,18.43,18.43,456205,0
+WFC_A.US,D,20230601,000000,18.51,18.69,18.48,18.63,561671,0
+WFC_A.US,D,20230602,000000,18.74,18.9,18.64,18.81,450495,0
+WFC_A.US,D,20230605,000000,18.82,18.865,18.7,18.8,102161,0
+WFC_A.US,D,20230606,000000,18.8,18.84,18.75,18.82,239818,0
+WFC_A.US,D,20230607,000000,18.85,18.91,18.69,18.75,216646,0
+WFC_A.US,D,20230608,000000,18.78,18.82,18.7,18.77,321149,0
+WFC_A.US,D,20230609,000000,18.8,18.8,18.73,18.76,71824,0
+WFC_A.US,D,20230612,000000,18.76,18.76,18.5428,18.6,64823,0
+WFC_A.US,D,20230613,000000,18.68,18.72,18.59,18.64,150102,0
+WFC_A.US,D,20230614,000000,18.68,18.68,18.42,18.51,127699,0
+WFC_A.US,D,20230615,000000,18.58,18.68,18.53,18.67,73340,0
+WFC_A.US,D,20230616,000000,18.7,18.7,18.6,18.6,142433,0
+WFC_A.US,D,20230620,000000,18.6,18.62,18.5,18.54,69553,0
+WFC_A.US,D,20230621,000000,18.54,18.57,18.41,18.48,166585,0
+WFC_A.US,D,20230622,000000,18.45,18.49,18.41,18.48,99089,0
+WFC_A.US,D,20230623,000000,18.45,18.54,18.37,18.4,238709,0
+WFC_A.US,D,20230626,000000,18.47,18.59,18.44,18.47,100453,0
+WFC_A.US,D,20230627,000000,18.57,18.59,18.48,18.52,204062,0
+WFC_A.US,D,20230628,000000,18.54,18.57,18.46,18.52,137556,0
+WFC_A.US,D,20230629,000000,18.52,18.54,18.32,18.41,89336,0
+WFC_A.US,D,20230630,000000,18.5,18.57,18.39,18.44,262028,0
+WFC_A.US,D,20230703,000000,18.52,18.79,18.52,18.79,60528,0
+WFC_A.US,D,20230705,000000,18.75,18.89,18.66,18.73,282070,0
+WFC_A.US,D,20230706,000000,18.55,18.55,18.2049,18.47,141686,0
+WFC_A.US,D,20230707,000000,18.43,18.6099,18.43,18.57,177451,0
+WFC_A.US,D,20230710,000000,18.58,18.63,18.5,18.57,93392,0
+WFC_A.US,D,20230711,000000,18.58,18.64,18.5601,18.59,175322,0
+WFC_A.US,D,20230712,000000,18.68,18.73,18.61,18.64,95364,0
+WFC_A.US,D,20230713,000000,18.69,18.7399,18.535,18.58,437311,0
+WFC_A.US,D,20230714,000000,18.59,18.64,18.21,18.27,257931,0
+WFC_A.US,D,20230717,000000,18.27,18.29,18,18.07,199204,0
+WFC_A.US,D,20230718,000000,18.12,18.22,18.0979,18.17,169347,0
+WFC_A.US,D,20230719,000000,18.23,18.28,18.19,18.25,304816,0
+WFC_A.US,D,20230720,000000,18.23,18.35,18.1,18.35,99749,0
+WFC_A.US,D,20230721,000000,18.43,18.52,18.31,18.37,156604,0
+WFC_A.US,D,20230724,000000,18.47,18.5,18.32,18.35,276706,0
+WFC_A.US,D,20230725,000000,18.39,18.42,18.32,18.36,178712,0
+WFC_A.US,D,20230726,000000,18.44,18.61,18.4,18.46,1204262,0
+WFC_A.US,D,20230727,000000,18.55,18.59,18.36,18.36,455748,0
+WFC_A.US,D,20230728,000000,18.43,18.52,18.3508,18.45,99571,0
+WFC_A.US,D,20230731,000000,18.45,18.7,18.45,18.63,113942,0
+WFC_A.US,D,20230801,000000,18.55,18.5841,18.42,18.48,92410,0
+WFC_A.US,D,20230802,000000,18.34,18.53,18.28,18.53,60718,0
+WFC_A.US,D,20230803,000000,18.41,18.4799,18.3,18.34,101950,0
+WFC_A.US,D,20230804,000000,18.38,18.5548,18.38,18.52,63345,0
+WFC_A.US,D,20230807,000000,18.53,18.61,18.44,18.55,111611,0
+WFC_A.US,D,20230808,000000,18.5,18.53,18.42,18.52,75259,0
+WFC_A.US,D,20230809,000000,18.55,18.55,18.4603,18.53,81028,0
+WFC_A.US,D,20230810,000000,18.54,18.6299,18.46,18.53,121713,0
+WFC_A.US,D,20230811,000000,18.53,18.54,18.44,18.47,68232,0
+WFC_A.US,D,20230814,000000,18.48,18.64,18.4,18.63,138827,0
+WFC_A.US,D,20230815,000000,18.6,18.64,18.42,18.42,111807,0
+WFC_A.US,D,20230816,000000,18.47,18.56,18.33,18.47,111349,0
+WFC_A.US,D,20230817,000000,18.47,18.47,18.33,18.35,264260,0
+WFC_A.US,D,20230818,000000,18.28,18.37,18.24,18.29,167466,0
+WFC_A.US,D,20230821,000000,18.28,18.2887,18.15,18.22,110204,0
+WFC_A.US,D,20230822,000000,18.23,18.29,18.16,18.28,95870,0
+WFC_A.US,D,20230823,000000,18.28,18.6486,18.27,18.63,116942,0
+WFC_A.US,D,20230824,000000,18.6,18.65,18.54,18.61,150251,0
+WFC_A.US,D,20230825,000000,18.6,18.73,18.5,18.72,85239,0
+WFC_A.US,D,20230828,000000,18.8,18.8,18.67,18.72,70823,0
+WFC_A.US,D,20230829,000000,18.74,18.96,18.715,18.86,72437,0
+WFC_A.US,D,20230830,000000,18.59,18.6584,18.55,18.6,117730,0
+WFC_A.US,D,20230831,000000,18.68,18.79,18.44,18.47,248158,0
+WFC_A.US,D,20230901,000000,18.52,18.56,18.46,18.55,121114,0
+WFC_A.US,D,20230905,000000,18.55,18.62,18.45,18.6,151492,0
+WFC_A.US,D,20230906,000000,18.6,18.8,18.55,18.75,172552,0
+WFC_A.US,D,20230907,000000,18.73,18.84,18.56,18.59,252258,0
+WFC_A.US,D,20230908,000000,18.64,18.8,18.55,18.76,181861,0
+WFC_A.US,D,20230911,000000,18.76,18.82,18.68,18.82,289282,0
+WFC_A.US,D,20230912,000000,18.82,18.88,18.75,18.81,142058,0
+WFC_A.US,D,20230913,000000,18.81,19.05,18.7974,18.95,120518,0
+WFC_A.US,D,20230914,000000,19.06,19.09,18.97,19.03,341636,0
+WFC_A.US,D,20230915,000000,19.06,19.09,18.97,19.05,204971,0
+WFC_A.US,D,20230918,000000,19.06,19.23,19,19.2,122782,0
+WFC_A.US,D,20230919,000000,19.19,19.35,19.19,19.32,241509,0
+WFC_A.US,D,20230920,000000,19.4,19.58,19.01,19.05,511168,0
+WFC_A.US,D,20230921,000000,18.92,18.95,18.7,18.74,146738,0
+WFC_A.US,D,20230922,000000,18.84,18.95,18.75,18.91,320849,0
+WFC_A.US,D,20230925,000000,18.79,19.03,18.78,18.93,285502,0
+WFC_A.US,D,20230926,000000,18.93,18.98,18.43,18.48,566036,0
+WFC_A.US,D,20230927,000000,18.56,18.6,18.28,18.33,653655,0
+WFC_A.US,D,20230928,000000,18.27,18.4314,18.2,18.34,135672,0
+WFC_A.US,D,20230929,000000,18.42,18.7,18.33,18.53,1086851,0
+WFC_A.US,D,20231002,000000,18.5,18.5,18.15,18.36,164868,0
+WFC_A.US,D,20231003,000000,18.3,18.3,17.8,18.07,225369,0
+WFC_A.US,D,20231004,000000,18.11,18.17,17.93,18.12,133599,0
+WFC_A.US,D,20231005,000000,18.12,18.21,18.03,18.04,158858,0
+WFC_A.US,D,20231006,000000,17.87,17.99,17.78,17.88,80747,0
+WFC_A.US,D,20231009,000000,17.86,18.03,17.85,17.99,94497,0
+WFC_A.US,D,20231010,000000,18,18.1347,17.941,18.02,67496,0
+WFC_A.US,D,20231011,000000,18.16,18.2196,18.09,18.13,142009,0
+WFC_A.US,D,20231012,000000,18.13,18.16,17.94,18.02,84707,0
+WFC_A.US,D,20231013,000000,18.09,18.11,17.71,17.75,179499,0
+WFC_A.US,D,20231016,000000,17.84,17.91,17.67,17.8,49555,0
+WFC_A.US,D,20231017,000000,17.72,17.8317,17.66,17.66,109235,0
+WFC_A.US,D,20231018,000000,17.66,17.66,17.475,17.53,109485,0
+WFC_A.US,D,20231019,000000,17.59,17.66,17.45,17.53,58175,0
+WFC_A.US,D,20231020,000000,17.54,17.7,17.36,17.65,70865,0
+WFC_A.US,D,20231023,000000,17.5,17.7,17.5,17.66,140416,0
+WFC_A.US,D,20231024,000000,17.7,18.03,17.6903,17.94,105511,0
+WFC_A.US,D,20231025,000000,17.91,17.9497,17.67,17.69,99504,0
+WFC_A.US,D,20231026,000000,17.77,17.92,17.715,17.85,50495,0
+WFC_A.US,D,20231027,000000,17.87,17.87,17.56,17.61,104564,0
+WFC_A.US,D,20231030,000000,17.69,17.72,17.56,17.66,59545,0
+WFC_A.US,D,20231031,000000,17.77,17.87,17.55,17.67,208251,0
+WFC_A.US,D,20231101,000000,17.77,18.1,17.67,18.09,96915,0
+WFC_A.US,D,20231102,000000,18.31,18.74,18.31,18.71,147529,0
+WFC_A.US,D,20231103,000000,18.88,18.99,18.73,18.82,164032,0
+WFC_A.US,D,20231106,000000,18.85,18.89,18.62,18.78,69700,0
+WFC_A.US,D,20231107,000000,18.85,18.85,18.71,18.78,46128,0
+WFC_A.US,D,20231108,000000,18.71,18.9541,18.67,18.79,86667,0
+WFC_A.US,D,20231109,000000,18.83,18.83,18.455,18.51,160149,0
+WFC_A.US,D,20231110,000000,18.64,18.66,18.495,18.56,37846,0
+WFC_A.US,D,20231113,000000,18.56,18.74,18.4545,18.66,56613,0
+WFC_A.US,D,20231114,000000,18.98,19.17,18.95,19.04,69112,0
+WFC_A.US,D,20231115,000000,19.04,19.14,18.89,19.1,75883,0
+WFC_A.US,D,20231116,000000,19.18,19.46,19.09,19.43,101560,0
+WFC_A.US,D,20231117,000000,19.47,19.68,19.4375,19.49,97883,0
+WFC_A.US,D,20231120,000000,19.53,19.63,19.4615,19.5,101412,0
+WFC_A.US,D,20231121,000000,19.53,19.65,19.46,19.47,173143,0
+WFC_A.US,D,20231122,000000,19.53,19.54,19.3,19.37,125480,0
+WFC_A.US,D,20231124,000000,19.42,19.43,19.27,19.4,31363,0
+WFC_A.US,D,20231127,000000,19.45,19.54,19.39,19.46,81206,0
+WFC_A.US,D,20231128,000000,19.53,19.77,19.47,19.66,459912,0
+WFC_A.US,D,20231129,000000,19.52,19.6,19.34,19.34,105935,0
+WFC_A.US,D,20231130,000000,19.39,19.52,19.16,19.34,221959,0
+WFC_A.US,D,20231201,000000,19.37,19.4499,19.2422,19.41,98521,0
+WFC_A.US,D,20231204,000000,19.36,19.42,19.23,19.26,65728,0
+WFC_A.US,D,20231205,000000,19.26,19.39,19.25,19.25,73042,0
+WFC_A.US,D,20231206,000000,19.38,19.72,19.2812,19.66,356275,0
+WFC_A.US,D,20231207,000000,19.66,19.87,19.59,19.8,278978,0
+WFC_A.US,D,20231208,000000,19.69,19.75,19.56,19.67,118155,0
+WFC_A.US,D,20231211,000000,19.57,19.65,19.25,19.46,169609,0
+WFC_A.US,D,20231212,000000,19.44,19.5501,19.37,19.495,155185,0
+WFC_A.US,D,20231213,000000,19.55,19.94,19.45,19.75,72835,0
+WFC_A.US,D,20231214,000000,19.99,20.2445,19.8945,20.15,73382,0
+WFC_A.US,D,20231215,000000,20.22,20.2765,20.02,20.08,101483,0
+WFC_A.US,D,20231218,000000,20.11,20.16,19.91,19.91,103631,0
+WFC_A.US,D,20231219,000000,19.92,20.19,19.92,20.14,316609,0
+WFC_A.US,D,20231220,000000,20.18,20.34,20.05,20.13,249853,0
+WFC_A.US,D,20231221,000000,20.23,20.27,20.0701,20.17,200043,0
+WFC_A.US,D,20231222,000000,20.25,20.29,20.09,20.15,210689,0
+WFC_A.US,D,20231226,000000,20.22,20.2797,20.1,20.15,106001,0
+WFC_A.US,D,20231227,000000,20.14,20.24,20.1,20.11,144703,0
+WFC_A.US,D,20231228,000000,20.15,20.21,20.02,20.04,262618,0
+WFC_A.US,D,20231229,000000,20.07,20.1,19.87,20.05,196038,0
+WFC_A.US,D,20240102,000000,20,20.03,19.84,19.9,73517,0
+WFC_A.US,D,20240103,000000,19.83,19.98,19.65,19.84,65415,0
+WFC_A.US,D,20240104,000000,19.81,19.97,19.7401,19.92,69575,0
+WFC_A.US,D,20240105,000000,19.95,20.0899,19.8,19.81,55077,0
+WFC_A.US,D,20240108,000000,19.9,20.0799,19.85,20.07,40461,0
+WFC_A.US,D,20240109,000000,20.03,20.2,19.99,20.06,72684,0
+WFC_A.US,D,20240110,000000,20.07,20.28,20,20,46963,0
+WFC_A.US,D,20240111,000000,20.04,20.1,19.9735,19.98,65239,0
+WFC_A.US,D,20240112,000000,20.13,20.21,20.06,20.14,31351,0
+WFC_A.US,D,20240116,000000,20.16,20.1622,19.93,19.94,72192,0
+WFC_A.US,D,20240117,000000,19.9,19.98,19.8,19.94,84880,0
+WFC_A.US,D,20240118,000000,20.04,20.06,19.89,19.95,76437,0
+WFC_A.US,D,20240119,000000,20.05,20.1,19.86,20.05,108660,0
+WFC_A.US,D,20240122,000000,20.18,20.3,20.14,20.25,130041,0
+WFC_A.US,D,20240123,000000,20.28,20.3,20.2201,20.23,188549,0
+WFC_A.US,D,20240124,000000,20.42,20.46,20.2459,20.31,46931,0
+WFC_A.US,D,20240125,000000,20.39,20.47,20.2814,20.35,151700,0
+WFC_A.US,D,20240126,000000,20.33,20.42,20.3,20.4,30011,0
+WFC_A.US,D,20240129,000000,20.37,20.4794,20.37,20.45,58940,0
+WFC_A.US,D,20240130,000000,20.54,20.59,20.47,20.53,52599,0
+WFC_A.US,D,20240131,000000,20.58,20.74,20.5,20.68,132577,0
+WFC_A.US,D,20240201,000000,20.77,20.975,20.6,20.95,79121,0
+WFC_A.US,D,20240202,000000,20.8,20.98,20.77,20.9,54364,0
+WFC_A.US,D,20240205,000000,20.81,20.87,20.54,20.62,229287,0
+WFC_A.US,D,20240206,000000,20.68,20.73,20.55,20.6884,55177,0
+WFC_A.US,D,20240207,000000,20.78,20.87,20.69,20.84,58211,0
+WFC_A.US,D,20240208,000000,20.81,20.98,20.72,20.98,120887,0
+WFC_A.US,D,20240209,000000,20.98,21.05,20.899,20.97,123604,0
+WFC_A.US,D,20240212,000000,21.05,21.07,20.9415,21.04,58239,0
+WFC_A.US,D,20240213,000000,20.81,20.8789,20.7,20.77,34469,0
+WFC_A.US,D,20240214,000000,20.84,20.8881,20.76,20.7603,24595,0
+WFC_A.US,D,20240215,000000,20.83,20.92,20.73,20.82,44618,0
+WFC_A.US,D,20240216,000000,20.77,20.8593,20.74,20.8001,38243,0
+WFC_A.US,D,20240220,000000,20.85,20.93,20.8,20.86,52201,0
+WFC_A.US,D,20240221,000000,20.88,21.03,20.69,20.69,56611,0
+WFC_A.US,D,20240222,000000,20.85,20.9513,20.82,20.89,68761,0
+WFC_A.US,D,20240223,000000,20.89,21.1978,20.89,21.1598,43790,0
+WFC_A.US,D,20240226,000000,21.08,21.2199,21.05,21.16,32077,0
+WFC_A.US,D,20240227,000000,21.11,21.2,21,21.05,55419,0
+WFC_A.US,D,20240228,000000,20.86,20.8644,20.71,20.71,50263,0
+WFC_A.US,D,20240229,000000,20.81,21.09,20.65,20.78,273578,0
+WFC_A.US,D,20240301,000000,20.91,20.91,20.59,20.62,105258,0
+WFC_A.US,D,20240304,000000,20.57,20.73,20.5,20.5,68373,0
+WFC_A.US,D,20240305,000000,20.56,20.64,20.51,20.6,57254,0
+WFC_A.US,D,20240306,000000,20.66,21,20.66,21,77935,0
+WFC_A.US,D,20240307,000000,21.04,21.26,20.7,21.24,70658,0
+WFC_A.US,D,20240308,000000,21.27,21.46,21.2277,21.45,64063,0
+WFC_A.US,D,20240311,000000,21.4,21.47,21.3502,21.42,51543,0
+WFC_A.US,D,20240312,000000,21.38,21.5,21.27,21.47,35345,0
+WFC_A.US,D,20240313,000000,21.46,21.5569,21.37,21.37,43259,0
+WFC_A.US,D,20240314,000000,21.35,21.38,21.03,21.14,73058,0
+WFC_A.US,D,20240315,000000,21.14,21.22,21.0101,21.13,59211,0
+WFC_A.US,D,20240318,000000,21.16,21.23,21.025,21.17,131681,0
+WFC_A.US,D,20240319,000000,21.2,21.35,21.07,21.32,113827,0
+WFC_A.US,D,20240320,000000,21.28,21.38,21.2,21.28,61169,0
+WFC_A.US,D,20240321,000000,21.35,21.5415,21.35,21.43,91865,0
+WFC_A.US,D,20240322,000000,21.54,21.54,21.3323,21.38,36560,0
+WFC_A.US,D,20240325,000000,21.35,21.4229,21.22,21.31,76501,0
+WFC_A.US,D,20240326,000000,21.34,21.3899,21.16,21.17,66238,0
+WFC_A.US,D,20240327,000000,21.23,21.48,21.09,21.47,70704,0
+WFC_A.US,D,20240328,000000,21.43,21.59,21.33,21.5,642900,0
+WFC_A.US,D,20240401,000000,21.43,21.5,21.28,21.44,115966,0
+WFC_A.US,D,20240402,000000,21.26,21.31,20.94,20.97,183002,0
+WFC_A.US,D,20240403,000000,20.87,21.098,20.83,20.98,147936,0
+WFC_A.US,D,20240404,000000,21.07,21.43,21.07,21.3,544365,0
+WFC_A.US,D,20240405,000000,21.25,21.36,21.2,21.28,51663,0
+WFC_A.US,D,20240408,000000,21.28,21.41,21.18,21.33,88455,0
+WFC_A.US,D,20240409,000000,21.4,21.43,21.3,21.34,56791,0
+WFC_A.US,D,20240410,000000,21.2,21.22,20.74,20.9,92227,0
+WFC_A.US,D,20240411,000000,20.97,20.99,20.64,20.73,94680,0
+WFC_A.US,D,20240412,000000,20.71,20.79,20.57,20.57,106685,0
+WFC_A.US,D,20240415,000000,20.57,20.57,20,20.03,86750,0
+WFC_A.US,D,20240416,000000,19.92,20.18,19.81,20.08,91943,0
+WFC_A.US,D,20240417,000000,20.19,20.3299,20.1008,20.17,58128,0
+WFC_A.US,D,20240418,000000,20.14,20.1691,19.98,20.04,73294,0
+WFC_A.US,D,20240419,000000,20.13,20.2031,20.05,20.19,48639,0
+WFC_A.US,D,20240422,000000,20.14,20.34,20.11,20.3,41329,0
+WFC_A.US,D,20240423,000000,20.3,20.67,20.25,20.67,107982,0
+WFC_A.US,D,20240424,000000,20.6,20.78,20.47,20.69,40553,0
+WFC_A.US,D,20240425,000000,20.45,20.59,20.27,20.49,104706,0
+WFC_A.US,D,20240426,000000,20.57,20.69,20.43,20.49,75354,0
+WFC_A.US,D,20240429,000000,20.56,20.68,20.4901,20.61,42442,0
+WFC_A.US,D,20240430,000000,20.58,20.65,20.09,20.16,228727,0
+WFC_A.US,D,20240501,000000,20.22,20.45,20.2001,20.42,167130,0
+WFC_A.US,D,20240502,000000,20.41,20.61,20.35,20.52,65141,0
+WFC_A.US,D,20240503,000000,20.67,20.84,20.62,20.72,60450,0
+WFC_A.US,D,20240506,000000,20.84,20.92,20.74,20.84,30548,0
+WFC_A.US,D,20240507,000000,20.9,20.9698,20.7401,20.85,38272,0
+WFC_A.US,D,20240508,000000,20.74,20.8,20.4,20.45,86831,0
+WFC_A.US,D,20240509,000000,20.5,20.58,20.32,20.49,71238,0
+WFC_A.US,D,20240510,000000,20.55,20.575,20.39,20.46,38041,0
+WFC_A.US,D,20240513,000000,20.54,20.5899,20.48,20.48,25083,0
+WFC_A.US,D,20240514,000000,20.55,20.59,20.34,20.35,47820,0
+WFC_A.US,D,20240515,000000,20.5,20.66,20.4903,20.54,117993,0
+WFC_A.US,D,20240516,000000,20.56,20.575,20.45,20.51,66049,0
+WFC_A.US,D,20240517,000000,20.42,20.54,20.3701,20.54,58258,0
+WFC_A.US,D,20240520,000000,20.52,20.6,20.43,20.58,42407,0
+WFC_A.US,D,20240521,000000,20.62,20.66,20.465,20.47,82999,0
+WFC_A.US,D,20240522,000000,20.5,20.5,20.4,20.5,73154,0
+WFC_A.US,D,20240523,000000,20.51,20.5631,20.24,20.31,117402,0
+WFC_A.US,D,20240524,000000,20.4,20.675,20.32,20.66,67345,0
+WFC_A.US,D,20240528,000000,20.62,20.69,20.58,20.58,71021,0
+WFC_A.US,D,20240529,000000,20.49,20.5223,20.26,20.31,74090,0
+WFC_A.US,D,20240530,000000,20.38,20.5689,20.32,20.46,38920,0
+WFC_A.US,D,20240531,000000,20.38,20.4,20.26,20.34,109363,0
+WFC_A.US,D,20240603,000000,20.46,20.54,20.28,20.4,108479,0
+WFC_A.US,D,20240604,000000,20.44,20.56,20.41,20.47,76655,0
+WFC_A.US,D,20240605,000000,20.5,20.5,20.31,20.4,31634,0
+WFC_A.US,D,20240606,000000,20.38,20.47,20.38,20.43,31271,0
+WFC_A.US,D,20240607,000000,20.28,20.45,20.25,20.29,38261,0
+WFC_A.US,D,20240610,000000,20.26,20.285,20.13,20.14,33931,0
+WFC_A.US,D,20240611,000000,20.17,20.195,20.07,20.12,133191,0
+WFC_A.US,D,20240612,000000,20.33,20.47,20.2301,20.25,58812,0
+WFC_A.US,D,20240613,000000,20.37,20.42,20.18,20.27,63189,0
+WFC_A.US,D,20240614,000000,20.34,20.37,20.1982,20.2,61996,0
+WFC_A.US,D,20240617,000000,20.2,20.3,20.13,20.25,191546,0
+WFC_A.US,D,20240618,000000,20.25,20.53,20.21,20.49,83137,0
+WFC_A.US,D,20240620,000000,20.43,20.4891,20.35,20.38,68772,0
+WFC_A.US,D,20240621,000000,20.4,20.45,20.32,20.34,83646,0
+WFC_A.US,D,20240624,000000,20.4,20.4585,20.35,20.38,48450,0
+WFC_A.US,D,20240625,000000,20.44,20.47,20.37,20.41,51991,0
+WFC_A.US,D,20240626,000000,20.35,20.465,20.29,20.39,51618,0
+WFC_A.US,D,20240627,000000,20.46,20.5055,20.31,20.35,77208,0
+WFC_A.US,D,20240628,000000,20.42,20.45,20.2563,20.31,87032,0
+WFC_A.US,D,20240701,000000,20.32,20.37,20.18,20.25,177671,0
+WFC_A.US,D,20240702,000000,20.27,20.3472,20.26,20.29,43069,0
+WFC_A.US,D,20240703,000000,20.34,20.63,20.2918,20.56,73765,0
+WFC_A.US,D,20240705,000000,20.56,20.75,20.56,20.62,59440,0
+WFC_A.US,D,20240708,000000,20.67,20.74,20.5785,20.6,45969,0
+WFC_A.US,D,20240709,000000,20.61,20.61,20.4,20.4,35564,0
+WFC_A.US,D,20240710,000000,20.48,20.59,20.4,20.59,63724,0
+WFC_A.US,D,20240711,000000,20.66,20.89,20.65,20.77,60831,0
+WFC_A.US,D,20240712,000000,20.87,20.98,20.79,20.81,42777,0
+WFC_A.US,D,20240715,000000,20.85,20.92,20.81,20.88,67612,0
+WFC_A.US,D,20240716,000000,20.91,20.99,20.83,20.83,50012,0
+WFC_A.US,D,20240717,000000,20.79,20.8298,20.72,20.75,47784,0
+WFC_A.US,D,20240718,000000,20.75,20.77,20.63,20.7,53222,0
+WFC_A.US,D,20240719,000000,20.68,20.7786,20.64,20.73,31185,0
+WFC_A.US,D,20240722,000000,20.79,20.8761,20.71,20.73,38586,0
+WFC_A.US,D,20240723,000000,20.81,20.8299,20.6,20.61,50568,0
+WFC_A.US,D,20240724,000000,20.61,20.65,20.3,20.3,46443,0
+WFC_A.US,D,20240725,000000,20.38,20.45,20.35,20.35,39545,0
+WFC_A.US,D,20240726,000000,20.45,20.52,20.37,20.4,53189,0
+WFC_A.US,D,20240729,000000,20.43,20.47,20.37,20.44,67976,0
+WFC_A.US,D,20240730,000000,20.48,20.48,20.4,20.44,52955,0
+WFC_A.US,D,20240731,000000,20.45,20.4995,20.33,20.36,97839,0
+WFC_A.US,D,20240801,000000,20.38,20.55,20.37,20.55,141343,0
+WFC_A.US,D,20240802,000000,20.41,20.65,20.4,20.65,99055,0
+WFC_A.US,D,20240805,000000,20.29,20.45,20.14,20.38,77205,0
+WFC_A.US,D,20240806,000000,20.35,20.61,20.25,20.54,61822,0
+WFC_A.US,D,20240807,000000,20.65,20.78,20.63,20.74,84523,0
+WFC_A.US,D,20240808,000000,20.7,20.78,20.58,20.68,78388,0
+WFC_A.US,D,20240809,000000,20.66,20.7538,20.5529,20.58,47468,0
+WFC_A.US,D,20240812,000000,20.56,20.66,20.4775,20.48,71134,0
+WFC_A.US,D,20240813,000000,20.51,20.57,20.46,20.5,246385,0
+WFC_A.US,D,20240814,000000,20.56,20.6898,20.5,20.61,72547,0
+WFC_A.US,D,20240815,000000,20.69,20.69,20.5,20.58,72743,0
+WFC_A.US,D,20240816,000000,20.59,20.77,20.59,20.74,101698,0
+WFC_A.US,D,20240819,000000,20.8,20.94,20.74,20.86,51060,0
+WFC_A.US,D,20240820,000000,20.93,21.05,20.825,21.03,112658,0
+WFC_A.US,D,20240821,000000,21.06,21.23,20.99,21.2,99733,0
+WFC_A.US,D,20240822,000000,21.2,21.2,21.05,21.07,155493,0
+WFC_A.US,D,20240823,000000,21.17,21.26,21.06,21.25,51282,0
+WFC_A.US,D,20240826,000000,21.31,21.38,21.15,21.23,72281,0
+WFC_A.US,D,20240827,000000,21.23,21.31,21.21,21.24,68806,0
+WFC_A.US,D,20240828,000000,21.29,21.36,21.27,21.29,52847,0
+WFC_A.US,D,20240829,000000,21.35,21.44,21.31,21.38,86690,0
+WFC_A.US,D,20240830,000000,21.21,21.21,20.89,21.03,80689,0
+WFC_A.US,D,20240903,000000,21.06,21.06,20.9001,21,43075,0
+WFC_A.US,D,20240904,000000,21.06,21.36,21.059,21.23,64321,0
+WFC_A.US,D,20240905,000000,21.32,21.43,21.32,21.4,56253,0
+WFC_A.US,D,20240906,000000,21.44,21.5173,21.2205,21.33,45978,0
+WFC_A.US,D,20240909,000000,21.4,21.5,21.3,21.41,283812,0
+WFC_A.US,D,20240910,000000,21.39,21.46,21.27,21.36,68865,0
+WFC_A.US,D,20240911,000000,21.44,21.48,21.3,21.36,73201,0
+WFC_A.US,D,20240912,000000,21.42,21.45,21.29,21.36,118023,0
+WFC_A.US,D,20240913,000000,21.46,21.6,21.44,21.59,63376,0
+WFC_A.US,D,20240916,000000,21.68,21.92,21.62,21.92,118029,0
+WFC_A.US,D,20240917,000000,21.98,22.08,21.81,22,66346,0
+WFC_A.US,D,20240918,000000,22.01,22.065,21.88,21.88,68255,0
+WFC_A.US,D,20240919,000000,22.01,22.11,22,22.05,70297,0
+WFC_A.US,D,20240920,000000,22.05,22.06,21.88,22,107535,0
+WFC_A.US,D,20240923,000000,22.01,22.05,21.8,21.9899,77514,0
+WFC_A.US,D,20240924,000000,21.92,22.11,21.88,22.08,92080,0
+WFC_A.US,D,20240925,000000,22.09,22.14,22.01,22.11,49416,0
+WFC_A.US,D,20240926,000000,22.19,22.2079,22.03,22.09,55163,0
+WFC_A.US,D,20240927,000000,22.12,22.1606,22.01,22.02,89368,0
+WFC_A.US,D,20240930,000000,22.03,22.09,21.5,21.63,398520,0
+WFC_A.US,D,20241001,000000,21.71,21.8269,21.58,21.72,258341,0
+WFC_A.US,D,20241002,000000,21.72,21.86,21.62,21.84,77302,0
+WFC_A.US,D,20241003,000000,21.76,21.84,21.7272,21.8,59403,0
+WFC_A.US,D,20241004,000000,21.73,21.73,21.6001,21.65,51060,0
+WFC_A.US,D,20241007,000000,21.61,21.6166,21.33,21.39,66460,0
+WFC_A.US,D,20241008,000000,21.39,21.63,21.35,21.6292,42510,0
+WFC_A.US,D,20241009,000000,21.62,21.72,21.56,21.7,116148,0
+WFC_A.US,D,20241010,000000,21.61,21.68,21.45,21.5,78823,0
+WFC_A.US,D,20241011,000000,21.46,21.68,21.46,21.61,93559,0
+WFC_A.US,D,20241014,000000,21.57,21.76,21.55,21.76,40130,0
+WFC_A.US,D,20241015,000000,21.79,22.03,21.7827,21.935,49628,0
+WFC_A.US,D,20241016,000000,22,22.05,21.8975,22.04,43577,0
+WFC_A.US,D,20241017,000000,21.99,22.02,21.815,21.94,148165,0
+WFC_A.US,D,20241018,000000,21.98,21.9909,21.75,21.78,74998,0
+WFC_A.US,D,20241021,000000,21.71,21.71,21.35,21.48,61779,0
+WFC_A.US,D,20241022,000000,21.52,21.5984,21.26,21.46,67731,0
+WFC_A.US,D,20241023,000000,21.34,21.4493,21.1,21.14,118158,0
+WFC_A.US,D,20241024,000000,21.21,21.26,21.1011,21.15,165277,0
+WFC_A.US,D,20241025,000000,21.26,21.31,21.04,21.13,45190,0
+WFC_A.US,D,20241028,000000,21.2,21.22,21,21.12,47967,0
+WFC_A.US,D,20241029,000000,20.95,21.07,20.9016,21,57811,0
+WFC_A.US,D,20241030,000000,21.12,21.24,20.93,20.93,75167,0
+WFC_A.US,D,20241031,000000,20.99,21.03,20.79,20.89,208730,0
+WFC_A.US,D,20241101,000000,20.98,21.02,20.68,20.71,70967,0
+WFC_A.US,D,20241104,000000,20.78,21.02,20.78,20.93,135351,0
+WFC_A.US,D,20241105,000000,20.88,21.2799,20.88,21.26,40751,0
+WFC_A.US,D,20241106,000000,21.01,21.025,20.83,20.91,54029,0
+WFC_A.US,D,20241107,000000,21.02,21.15,20.88,21.1,61183,0
+WFC_A.US,D,20241108,000000,21.16,21.29,21.06,21.2,76848,0
+WFC_A.US,D,20241111,000000,21.29,21.29,20.93,20.96,35364,0
+WFC_A.US,D,20241112,000000,20.87,20.97,20.72,20.74,58591,0
+WFC_A.US,D,20241113,000000,20.875,20.875,20.62,20.64,78860,0
+WFC_A.US,D,20241114,000000,20.6301,20.76,20.57,20.6301,70261,0
+WFC_A.US,D,20241115,000000,20.6,20.74,20.51,20.74,68564,0
+WFC_A.US,D,20241118,000000,20.695,20.79,20.58,20.66,67326,0
+WFC_A.US,D,20241119,000000,20.61,20.7099,20.42,20.55,56193,0
+WFC_A.US,D,20241120,000000,20.5,20.5106,20.35,20.39,59064,0
+WFC_A.US,D,20241121,000000,20.4453,20.58,20.41,20.55,62783,0
+WFC_A.US,D,20241122,000000,20.6,20.7,20.55,20.64,40837,0
+WFC_A.US,D,20241125,000000,20.8679,20.9399,20.6773,20.73,77759,0
+WFC_A.US,D,20241126,000000,20.75,20.77,20.42,20.5,77000,0
+WFC_A.US,D,20241127,000000,20.56,20.61,20.48,20.5,50305,0
+WFC_A.US,D,20241129,000000,20.26,20.3724,20.22,20.23,56490,0
+WFC_A.US,D,20241202,000000,20.3302,20.3632,20.08,20.1243,138537,0
+WFC_A.US,D,20241203,000000,20.1628,20.1865,20.02,20.17,117809,0
+WFC_A.US,D,20241204,000000,20.1074,20.3,20.1074,20.26,102586,0
+WFC_A.US,D,20241205,000000,20.26,20.36,20.18,20.36,118469,0
+WFC_A.US,D,20241206,000000,20.4881,20.49,20.26,20.3,69154,0
+WFC_A.US,D,20241209,000000,20.33,20.37,20.24,20.37,181759,0
+WFC_A.US,D,20241210,000000,20.32,20.47,20.28,20.41,96383,0
+WFC_A.US,D,20241211,000000,20.48,20.59,20.4101,20.49,123530,0
+WFC_A.US,D,20241212,000000,20.4575,20.53,20.35,20.39,108597,0
+WFC_A.US,D,20241213,000000,20.43,20.43,20.24,20.3,161902,0
+WFC_A.US,D,20241216,000000,20.345,20.4,20.16,20.19,172986,0
+WFC_A.US,D,20241217,000000,20.19,20.32,20.1501,20.28,211651,0
+WFC_A.US,D,20241218,000000,20.3,20.43,20,20.03,207473,0
+WFC_A.US,D,20241219,000000,19.9,20.02,19.67,19.84,202927,0
+WFC_A.US,D,20241220,000000,19.88,19.99,19.83,19.92,189851,0
+WFC_A.US,D,20241223,000000,19.97,20.03,19.86,19.91,159165,0
+WFC_A.US,D,20241224,000000,19.84,19.97,19.75,19.91,120125,0
+WFC_A.US,D,20241226,000000,19.8183,19.91,19.71,19.84,210110,0
+WFC_A.US,D,20241227,000000,19.85,19.91,19.65,19.66,126683,0
+WFC_A.US,D,20241230,000000,19.64,19.94,19.63,19.84,152931,0
+WFC_A.US,D,20241231,000000,19.85,20.0999,19.78,19.99,168316,0
+WFC_A.US,D,20250102,000000,20.1608,20.35,20.07,20.3,64749,0
+WFC_A.US,D,20250103,000000,20.43,20.58,20.39,20.49,48912,0
+WFC_A.US,D,20250106,000000,20.49,20.51,20.33,20.36,67704,0
+WFC_A.US,D,20250107,000000,20.369,20.4479,19.9601,20.02,64755,0
+WFC_A.US,D,20250108,000000,19.95,20.07,19.85,19.92,79273,0
+WFC_A.US,D,20250110,000000,19.7,19.8681,19.48,19.5,165811,0
+WFC_A.US,D,20250113,000000,19.53,19.6,19.3101,19.35,80924,0
+WFC_A.US,D,20250114,000000,19.47,19.55,19.3521,19.5,58994,0
+WFC_A.US,D,20250115,000000,19.74,20.19,19.74,20.08,58766,0
+WFC_A.US,D,20250116,000000,20.08,20.36,20.02,20.13,70812,0
+WFC_A.US,D,20250117,000000,20.21,20.27,20.03,20.19,60346,0
+WFC_A.US,D,20250121,000000,20.32,20.48,20.2002,20.48,77907,0
+WFC_A.US,D,20250122,000000,20.4664,20.52,20.37,20.41,48200,0
+WFC_A.US,D,20250123,000000,20.27,20.42,20.22,20.36,85232,0
+WFC_A.US,D,20250124,000000,20.32,20.5293,20.31,20.45,56535,0
+WFC_A.US,D,20250127,000000,20.48,20.8,20.41,20.79,103298,0
+WFC_A.US,D,20250128,000000,20.73,20.8,20.6,20.63,39908,0
+WFC_A.US,D,20250129,000000,20.6001,20.7,20.3411,20.45,51046,0
+WFC_A.US,D,20250130,000000,20.4319,20.57,20.4319,20.49,63779,0
+WFC_A.US,D,20250131,000000,20.58,20.58,19.99,19.99,126635,0
+WFC_A.US,D,20250203,000000,19.97,20.0433,19.85,19.89,83598,0
+WFC_A.US,D,20250204,000000,19.94,20.04,19.85,19.91,73831,0
+WFC_A.US,D,20250205,000000,20.04,20.2,20.01,20.17,52663,0
+WFC_A.US,D,20250206,000000,20.19,20.21,20.03,20.0603,75589,0
+WFC_A.US,D,20250207,000000,20.025,20.13,19.9867,20.05,100864,0
+WFC_A.US,D,20250210,000000,20.15,20.19,20.07,20.14,58540,0
+WFC_A.US,D,20250211,000000,20.05,20.16,20.01,20.09,69715,0
+WFC_A.US,D,20250212,000000,19.9499,19.95,19.73,19.87,53988,0
+WFC_A.US,D,20250213,000000,20.01,20.16,20.01,20.05,77497,0
+WFC_A.US,D,20250214,000000,20.1,20.2299,20.1,20.2,60516,0
+WFC_A.US,D,20250218,000000,20.215,20.26,20.06,20.12,48472,0
+WFC_A.US,D,20250219,000000,20.14,20.1894,20.01,20.0831,37300,0
+WFC_A.US,D,20250220,000000,20.1131,20.17,20.03,20.1,37084,0
+WFC_A.US,D,20250221,000000,20.18,20.25,20.14,20.16,31809,0
+WFC_A.US,D,20250224,000000,20.19,20.39,20.16,20.3,48638,0
+WFC_A.US,D,20250225,000000,20.47,20.61,20.42,20.56,62942,0
+WFC_A.US,D,20250226,000000,20.6,20.67,20.47,20.49,88539,0
+WFC_A.US,D,20250227,000000,20.5171,20.54,20.45,20.48,81791,0
+WFC_A.US,D,20250228,000000,20.2192,20.29,20.1,20.17,149841,0
+WFC_A.US,D,20250303,000000,20.21,20.27,20.07,20.18,73199,0
+WFC_A.US,D,20250304,000000,20.13,20.15,19.95,20.09,102576,0
+WFC_A.US,D,20250305,000000,20.09,20.105,20.01,20.06,63125,0
+WFC_A.US,D,20250306,000000,20.12,20.12,19.91,19.95,57288,0
+WFC_A.US,D,20250307,000000,19.95,20.04,19.8,19.81,93032,0
+WFC_A.US,D,20250310,000000,19.7892,19.83,19.63,19.65,82400,0
+WFC_A.US,D,20250311,000000,19.99,19.99,19.5,19.54,56170,0
+WFC_A.US,D,20250312,000000,19.6,19.63,19.46,19.55,68263,0
+WFC_A.US,D,20250313,000000,19.57,19.65,19.53,19.58,67385,0
+WFC_A.US,D,20250314,000000,19.59,19.79,19.5816,19.66,67492,0
+WFC_A.US,D,20250317,000000,19.69,19.92,19.69,19.83,72173,0
+WFC_A.US,D,20250318,000000,19.79,19.86,19.69,19.73,81039,0
+WFC_A.US,D,20250319,000000,19.74,19.84,19.7,19.76,66768,0
+WFC_A.US,D,20250320,000000,19.75,19.85,19.67,19.7,70230,0
+WFC_A.US,D,20250321,000000,19.7,19.76,19.65,19.65,46618,0
+WFC_A.US,D,20250324,000000,19.7618,19.7618,19.55,19.55,122801,0
+WFC_A.US,D,20250325,000000,19.62,19.65,19.57,19.65,63294,0
+WFC_A.US,D,20250326,000000,19.6,19.63,19.3635,19.41,95777,0
+WFC_A.US,D,20250327,000000,19.41,19.57,19.295,19.48,82876,0
+WFC_A.US,D,20250328,000000,19.48,19.57,19.35,19.36,57678,0
+WFC_A.US,D,20250331,000000,19.34,19.39,19.21,19.22,264563,0
+WFC_A.US,D,20250401,000000,19.24,19.33,19.17,19.2,74733,0
+WFC_A.US,D,20250402,000000,19.17,19.27,19.13,19.21,47357,0
+WFC_A.US,D,20250403,000000,19.05,19.1,18.93,19.045,77650,0
+WFC_A.US,D,20250404,000000,18.9,19.13,18.71,19.06,129531,0
+WFC_A.US,D,20250407,000000,18.359,19.18,18.3533,18.68,117150,0
+WFC_A.US,D,20250408,000000,18.875,18.8893,18.51,18.55,86426,0
+WFC_A.US,D,20250409,000000,18.4,18.88,18.28,18.88,138822,0
+WFC_A.US,D,20250410,000000,18.735,18.88,18.34,18.37,93580,0
+WFC_A.US,D,20250411,000000,18.44,18.44,18.16,18.28,77385,0
+WFC_A.US,D,20250414,000000,18.3101,18.47,18.31,18.41,89158,0
+WFC_A.US,D,20250415,000000,18.46,18.5597,18.42,18.49,80091,0
+WFC_A.US,D,20250416,000000,18.4886,18.6423,18.37,18.515,36533,0
+WFC_A.US,D,20250417,000000,18.585,18.61,18.51,18.59,66402,0
+WFC_A.US,D,20250421,000000,18.575,18.59,18.4305,18.5,92454,0
+WFC_A.US,D,20250422,000000,18.585,18.74,18.55,18.62,140497,0
+WFC_A.US,D,20250423,000000,18.8797,18.94,18.79,18.88,53230,0
+WFC_A.US,D,20250424,000000,18.91,19.02,18.9,18.93,52729,0
+WFC_A.US,D,20250425,000000,19.02,19.05,18.8,18.93,56468,0
+WFC_A.US,D,20250428,000000,18.9539,18.9988,18.85,18.9,55204,0
+WFC_A.US,D,20250429,000000,18.9635,18.98,18.87,18.88,49674,0
+WFC_A.US,D,20250430,000000,18.8677,18.8677,18.66,18.66,124990,0
+WFC_A.US,D,20250501,000000,18.8,18.8,18.579,18.71,137199,0
+WFC_A.US,D,20250502,000000,18.75,18.84,18.71,18.717,77259,0
+WFC_A.US,D,20250505,000000,18.739,18.74,18.55,18.55,124781,0
+WFC_A.US,D,20250506,000000,18.58,18.65,18.5356,18.61,44218,0
+WFC_A.US,D,20250507,000000,18.691,18.77,18.65,18.72,80809,0
+WFC_A.US,D,20250508,000000,18.786,18.8,18.67,18.67,65565,0
+WFC_A.US,D,20250509,000000,18.7,18.76,18.68,18.6909,54001,0
+WFC_A.US,D,20250512,000000,18.7865,18.82,18.62,18.64,89855,0
+WFC_A.US,D,20250513,000000,18.694,18.694,18.53,18.56,68852,0
+WFC_A.US,D,20250514,000000,18.56,18.6,18.43,18.44,74693,0
+WFC_A.US,D,20250515,000000,18.4544,18.62,18.44,18.55,74991,0
+WFC_A.US,D,20250516,000000,18.57,18.6325,18.43,18.59,107277,0
+WFC_A.US,D,20250519,000000,18.48,18.6877,18.4365,18.68,70870,0
+WFC_A.US,D,20250520,000000,18.67,18.79,18.58,18.63,75505,0
+WFC_A.US,D,20250521,000000,18.5211,18.585,18.31,18.33,77308,0
+WFC_A.US,D,20250522,000000,18.31,18.45,18.3,18.37,71826,0
+WFC_A.US,D,20250523,000000,18.367,18.37,18.299,18.37,59389,0
+WFC_A.US,D,20250527,000000,18.51,18.5603,18.4,18.52,189674,0
+WFC_A.US,D,20250528,000000,18.535,18.55,18.45,18.47,98508,0
+WFC_A.US,D,20250529,000000,18.51,18.5599,18.47,18.53,140543,0
+WFC_A.US,D,20250530,000000,18.19,18.25,18.07,18.12,509751,0
+WFC_A.US,D,20250602,000000,18.15,18.15,18,18.07,151299,0
+WFC_A.US,D,20250603,000000,18.15,18.26,18.09,18.26,162931,0
+WFC_A.US,D,20250604,000000,18.35,18.42,18.26,18.42,71839,0
+WFC_A.US,D,20250605,000000,18.46,18.5196,18.39,18.4,199773,0
+WFC_A.US,D,20250606,000000,18.42,18.42,18.25,18.27,133402,0
+WFC_A.US,D,20250609,000000,18.278,18.36,18.25,18.3,111599,0
+WFC_A.US,D,20250610,000000,18.32,18.405,18.3,18.36,123714,0
+WFC_A.US,D,20250611,000000,18.3816,18.46,18.36,18.42,133562,0
+WFC_A.US,D,20250612,000000,18.44,18.47,18.3355,18.38,68864,0
+WFC_A.US,D,20250613,000000,18.31,18.36,18.25,18.33,84356,0
+WFC_A.US,D,20250616,000000,18.4,18.44,18.16,18.2,165541,0
+WFC_A.US,D,20250617,000000,18.21,18.28,18.21,18.28,73945,0
+WFC_A.US,D,20250618,000000,18.29,18.35,18.26,18.35,70319,0
+WFC_A.US,D,20250620,000000,18.42,18.49,18.3213,18.47,122186,0
+WFC_A.US,D,20250623,000000,18.44,18.6,18.4288,18.6,75308,0
+WFC_A.US,D,20250624,000000,18.6588,18.81,18.64,18.79,82317,0
+WFC_A.US,D,20250625,000000,18.79,18.82,18.65,18.7,49885,0
+WFC_A.US,D,20250626,000000,18.735,18.85,18.71,18.81,130056,0
+WFC_A.US,D,20250627,000000,18.835,18.9,18.68,18.68,125214,0
+WFC_A.US,D,20250630,000000,18.715,18.95,18.68,18.83,164382,0
+WFC_A.US,D,20250701,000000,18.86,19.11,18.81,19.11,129934,0
+WFC_A.US,D,20250702,000000,19.05,19.24,19,19.2,95369,0
+WFC_A.US,D,20250703,000000,19.2108,19.3099,19.2,19.2,39072,0
+WFC_A.US,D,20250707,000000,19.245,19.29,19.0768,19.1147,72053,0
+WFC_A.US,D,20250708,000000,19.09,19.16,19.08,19.16,80599,0
+WFC_A.US,D,20250709,000000,19.06,19.29,19.06,19.25,91437,0
+WFC_A.US,D,20250710,000000,19.29,19.32,19.225,19.27,109602,0
+WFC_A.US,D,20250711,000000,19.27,19.2999,19.1,19.13,70058,0
+WFC_A.US,D,20250714,000000,19.1,19.1305,18.89,18.9524,92097,0
+WFC_A.US,D,20250715,000000,19.04,19.11,18.72,18.73,92963,0
+WFC_A.US,D,20250716,000000,18.76,18.83,18.5961,18.71,231157,0
+WFC_A.US,D,20250717,000000,18.707,19,18.707,18.76,240012,0
+WFC_A.US,D,20250718,000000,18.8195,18.86,18.75,18.77,151718,0
+WFC_A.US,D,20250721,000000,18.851,18.95,18.8301,18.94,90768,0
+WFC_A.US,D,20250722,000000,18.915,18.93,18.83,18.83,98602,0
+WFC_A.US,D,20250723,000000,18.83,18.89,18.67,18.75,102695,0
+WFC_A.US,D,20250724,000000,18.75,18.82,18.74,18.78,118121,0
+WFC_A.US,D,20250725,000000,18.77,18.88,18.7601,18.86,65929,0
+WFC_A.US,D,20250728,000000,18.84,18.8599,18.78,18.83,77041,0
+WFC_A.US,D,20250729,000000,18.84,18.94,18.84,18.93,237034,0
+WFC_A.US,D,20250730,000000,18.9,19.0497,18.85,18.95,285093,0
+WFC_A.US,D,20250731,000000,18.95,19.25,18.95,19.11,190901,0
+WFC_A.US,D,20250801,000000,19.05,19.12,19.02,19.09,66721,0
+WFC_A.US,D,20250804,000000,19.1076,19.35,19.09,19.34,102671,0
+WFC_A.US,D,20250805,000000,19.3,19.34,19.2,19.28,72795,0
+WFC_A.US,D,20250806,000000,19.34,19.3481,19.12,19.2,105809,0
+WFC_A.US,D,20250807,000000,19.27,19.27,19.18,19.22,98796,0
+WFC_A.US,D,20250808,000000,19.175,19.24,19.16,19.22,47624,0
+WFC_A.US,D,20250811,000000,19.24,19.24,19.2,19.23,34291,0
+WFC_A.US,D,20250812,000000,19.24,19.35,19.22,19.34,96276,0
+WFC_A.US,D,20250813,000000,19.46,19.46,19.3,19.4,47258,0
+WFC_A.US,D,20250814,000000,19.4,19.41,19.2,19.3,90380,0
+WFC_A.US,D,20250815,000000,19.3004,19.35,19.17,19.1999,91018,0
+WFC_A.US,D,20250818,000000,19.2113,19.3,19.2113,19.3,58494,0
+WFC_A.US,D,20250819,000000,19.3,19.46,19.3,19.44,61982,0
+WFC_A.US,D,20250820,000000,19.46,19.52,19.425,19.52,52891,0
+WFC_A.US,D,20250821,000000,19.4764,19.53,19.457,19.47,107242,0
+WFC_A.US,D,20250822,000000,19.535,19.78,19.535,19.74,65392,0
+WFC_A.US,D,20250825,000000,19.77,19.88,19.745,19.8,54559,0
+WFC_A.US,D,20250826,000000,19.785,19.82,19.7,19.8,50409,0
+WFC_A.US,D,20250827,000000,19.78,19.79,19.63,19.69,107767,0
+WFC_A.US,D,20250828,000000,19.71,19.725,19.57,19.62,66939,0
+WFC_A.US,D,20250829,000000,19.32,19.33,19.16,19.16,394113,0
+WFC_A.US,D,20250902,000000,19.16,19.2,19.03,19.1,286147,0
+WFC_A.US,D,20250903,000000,19.17,19.2,19.02,19.16,124041,0
+WFC_A.US,D,20250904,000000,19.22,19.3,19.18,19.3,72460,0
+WFC_A.US,D,20250905,000000,19.47,19.59,19.35,19.59,113653,0
+WFC_A.US,D,20250908,000000,19.68,19.82,19.66,19.73,100866,0
+WFC_A.US,D,20250909,000000,19.726,19.83,19.6307,19.83,77560,0
+WFC_A.US,D,20250910,000000,19.875,19.9399,19.8426,19.87,51667,0
+WFC_A.US,D,20250911,000000,19.9593,20.08,19.84,20.06,77703,0
+WFC_A.US,D,20250912,000000,20.015,20.09,19.98,20.06,99570,0
+WFC_A.US,D,20250915,000000,20.14,20.22,20.07,20.15,108100,0
+WFC_A.US,D,20250916,000000,20.17,20.1715,20.02,20.14,70111,0
+WFC_A.US,D,20250917,000000,20.15,20.21,20.01,20.01,85758,0
+WFC_A.US,D,20250918,000000,20.01,20.045,19.91,19.91,86718,0
+WFC_A.US,D,20250919,000000,19.9,19.93,19.82,19.88,110387,0
+WFC_A.US,D,20250922,000000,19.87,19.95,19.76,19.92,133297,0
+WFC_A.US,D,20250923,000000,19.905,19.915,19.8,19.8353,69792,0
+WFC_A.US,D,20250924,000000,19.87,19.9,19.7701,19.805,55777,0
+WFC_A.US,D,20250925,000000,19.778,19.7996,19.6061,19.72,60150,0
+WFC_A.US,D,20250926,000000,19.75,19.8,19.7,19.73,61711,0
+WFC_A.US,D,20250929,000000,19.768,19.82,19.73,19.79,73758,0
+WFC_A.US,D,20250930,000000,19.79,19.79,19.59,19.59,91388,0
+WFC_A.US,D,20251001,000000,19.62,19.96,19.61,19.9427,57000,0
+WFC_A.US,D,20251002,000000,19.9377,19.9999,19.77,19.8,64001,0
+WFC_A.US,D,20251003,000000,19.8069,19.88,19.74,19.74,61962,0
+WFC_A.US,D,20251006,000000,19.7122,19.83,19.67,19.82,63919,0
+WFC_A.US,D,20251007,000000,19.8,19.86,19.7,19.7207,46002,0
+WFC_A.US,D,20251008,000000,19.76,19.8,19.65,19.75,73955,0
+WFC_A.US,D,20251009,000000,19.6801,19.715,19.59,19.69,226151,0
+WFC_A.US,D,20251010,000000,19.7299,19.73,19.51,19.53,76359,0
+WFC_A.US,D,20251013,000000,19.6799,19.6799,19.55,19.58,40101,0
+WFC_A.US,D,20251014,000000,19.598,19.7,19.55,19.55,53386,0
+WFC_A.US,D,20251015,000000,19.59,19.78,19.58,19.77,86229,0
+WFC_A.US,D,20251016,000000,19.775,19.82,19.73,19.7388,53497,0
+WFC_A.US,D,20251017,000000,19.765,19.8,19.6901,19.75,45697,0
+WFC_A.US,D,20251020,000000,19.841,19.91,19.81,19.9,42092,0
+WFC_A.US,D,20251021,000000,19.88,19.9899,19.88,19.9,39210,0
+WFC_A.US,D,20251022,000000,19.9494,19.9494,19.71,19.878,133268,0
+WFC_A.US,D,20251023,000000,19.8654,19.96,19.8205,19.92,115966,0
+WFC_A.US,D,20251024,000000,19.98,20,19.88,19.93,51754,0
+WFC_A.US,D,20251027,000000,19.989,20,19.9,19.99,135694,0
+WFC_A.US,D,20251028,000000,20.01,20.03,19.94,19.97,43190,0
+WFC_A.US,D,20251029,000000,20.01,20.01,19.88,19.88,89866,0
+WFC_A.US,D,20251030,000000,19.8,19.84,19.68,19.78,82396,0
+WFC_A.US,D,20251031,000000,19.85,19.95,19.72,19.75,71270,0
+WFC_A.US,D,20251103,000000,19.7401,19.75,19.6,19.6,63778,0
+WFC_A.US,D,20251104,000000,19.4901,19.75,19.49,19.62,84751,0
+WFC_A.US,D,20251105,000000,19.7191,19.78,19.64,19.67,42286,0
+WFC_A.US,D,20251106,000000,19.715,19.78,19.62,19.7224,43690,0
+WFC_A.US,D,20251107,000000,19.6092,19.72,19.6092,19.6785,40052,0
+WFC_A.US,D,20251110,000000,19.73,19.82,19.72,19.76,46185,0
+WFC_A.US,D,20251111,000000,19.72,19.8,19.66,19.66,78406,0
+WFC_A.US,D,20251112,000000,19.6601,19.7699,19.58,19.61,85880,0
+WFC_A.US,D,20251113,000000,19.54,19.54,19.3,19.3,112063,0
+WFC_A.US,D,20251114,000000,19.35,19.48,19.2533,19.39,74676,0
+WFC_A.US,D,20251117,000000,19.375,19.385,19.09,19.15,78295,0
+WFC_A.US,D,20251118,000000,19.1999,19.25,19.13,19.25,63720,0
+WFC_A.US,D,20251119,000000,19.2,19.23,19.11,19.13,108279,0
+WFC_A.US,D,20251120,000000,19.18,19.2652,19,19.061,153241,0
+WFC_A.US,D,20251121,000000,19.129,19.22,19.07,19.11,87283,0
+WFC_A.US,D,20251124,000000,19.2061,19.29,19.13,19.29,100078,0
+WFC_A.US,D,20251125,000000,19.3081,19.33,19.2,19.29,109986,0
+WFC_A.US,D,20251126,000000,19.34,19.45,19.3,19.44,72682,0
+WFC_A.US,D,20251128,000000,19.1855,19.1855,18.95,18.97,209495,0
+WFC_A.US,D,20251201,000000,18.91,18.95,18.84,18.85,141212,0
+WFC_A.US,D,20251202,000000,18.85,18.9,18.75,18.84,955207,0
+WFC_A.US,D,20251203,000000,18.81,18.88,18.75,18.87,440388,0
+WFC_A.US,D,20251204,000000,18.8,18.9,18.8,18.82,162938,0
+WFC_A.US,D,20251205,000000,18.845,18.91,18.81,18.88,278457,0
+WFC_A.US,D,20251208,000000,18.82,18.97,18.81,18.97,101045,0
+WFC_A.US,D,20251209,000000,19.02,19.05,18.9,18.91,120684,0
+WFC_A.US,D,20251210,000000,18.94,19.1,18.91,19.03,91407,0
+WFC_A.US,D,20251211,000000,19.065,19.29,19.06,19.29,245691,0
+WFC_A.US,D,20251212,000000,19.2,19.26,19.05,19.22,449031,0
+WFC_A.US,D,20251215,000000,19.3,19.34,19.18,19.26,152309,0
+WFC_A.US,D,20251216,000000,19.2445,19.29,19.16,19.29,113782,0
+WFC_A.US,D,20251217,000000,19.23,19.25,19.12,19.16,135611,0
+WFC_A.US,D,20251218,000000,19.215,19.29,19.07,19.12,130888,0
+WFC_A.US,D,20251219,000000,19.0801,19.1599,19.0601,19.1,113031,0
+WFC_A.US,D,20251222,000000,19.07,19.15,18.97,18.97,202316,0
+WFC_A.US,D,20251223,000000,18.98,19.11,18.96,19.11,174356,0
+WFC_A.US,D,20251224,000000,19.09,19.1,19,19.075,35306,0
+WFC_A.US,D,20251226,000000,19.04,19.22,19.03,19.15,187208,0
+WFC_A.US,D,20251229,000000,19.11,19.17,19.1,19.11,98748,0
+WFC_A.US,D,20251230,000000,19.12,19.25,19.08,19.21,209041,0
+WFC_A.US,D,20251231,000000,19.2,19.48,19.2,19.35,266831,0
+WFC_A.US,D,20260102,000000,19.3917,19.52,19.3601,19.45,79632,0
+WFC_A.US,D,20260105,000000,19.54,19.62,19.41,19.41,208486,0
+WFC_A.US,D,20260106,000000,19.385,19.43,19.27,19.35,110692,0
+WFC_A.US,D,20260107,000000,19.4,19.41,19.33,19.33,92942,0
+WFC_A.US,D,20260108,000000,19.38,19.38,19.26,19.26,63824,0
+WFC_A.US,D,20260109,000000,19.285,19.31,19.23,19.27,136173,0
+WFC_A.US,D,20260112,000000,19.2499,19.36,19.21,19.28,79332,0
+WFC_A.US,D,20260113,000000,19.28,19.47,19.27,19.38,69056,0
+WFC_A.US,D,20260114,000000,19.38,19.4323,19.35,19.39,64100,0
+WFC_A.US,D,20260115,000000,19.45,19.58,19.4201,19.58,111017,0
+WFC_A.US,D,20260116,000000,19.54,19.64,19.54,19.54,68883,0
+WFC_A.US,D,20260120,000000,19.4,19.49,19.34,19.41,100833,0
+WFC_A.US,D,20260121,000000,19.42,19.49,19.3607,19.43,80915,0
+WFC_A.US,D,20260122,000000,19.4803,19.56,19.44,19.52,75175,0
+WFC_A.US,D,20260123,000000,19.5247,19.56,19.4601,19.51,68596,0
+WFC_A.US,D,20260126,000000,19.5795,19.62,19.528,19.54,52258,0
+WFC_A.US,D,20260127,000000,19.555,19.58,19.52,19.56,42884,0
+WFC_A.US,D,20260128,000000,19.4918,19.54,19.47,19.47,52204,0
+WFC_A.US,D,20260129,000000,19.47,19.495,19.3801,19.47,95224,0
+WFC_A.US,D,20260130,000000,19.425,19.47,19.39,19.45,122820,0
+WFC_A.US,D,20260202,000000,19.43,19.56,19.41,19.46,138088,0
+WFC_A.US,D,20260203,000000,19.44,19.52,19.31,19.34,98968,0
+WFC_A.US,D,20260204,000000,19.39,19.39,19.25,19.25,164705,0
+WFC_A.US,D,20260205,000000,19.29,19.29,19.14,19.22,93156,0
+WFC_A.US,D,20260206,000000,19.25,19.29,19.1636,19.19,115525,0
+WFC_A.US,D,20260209,000000,19.2299,19.29,19.18,19.19,391531,0
+WFC_A.US,D,20260210,000000,19.2509,19.28,19.22,19.28,185852,0
+WFC_A.US,D,20260211,000000,19.3187,19.33,19.26,19.32,104814,0
+WFC_A.US,D,20260212,000000,19.3592,19.43,19.29,19.37,312909,0
+WFC_A.US,D,20260213,000000,19.41,19.54,19.4,19.51,105141,0
+WFC_A.US,D,20260217,000000,19.53,19.75,19.5,19.74,161770,0
+WFC_A.US,D,20260218,000000,19.7,19.75,19.62,19.65,87304,0
diff --git a/daily/us/nyse stocks/2/wfc_c.us.txt b/daily/us/nyse stocks/2/wfc_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2cedad399f9f27a56ec0cb744758a004d54f7da1
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc_c.us.txt	
@@ -0,0 +1,1266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC_C.US,D,20210204,000000,24.8,24.83,24.7,24.81,409189,0
+WFC_C.US,D,20210205,000000,24.84,24.85,24.72,24.74,398396,0
+WFC_C.US,D,20210208,000000,24.8,24.8,24.7,24.78,485210,0
+WFC_C.US,D,20210209,000000,24.75,24.93,24.75,24.9,442187,0
+WFC_C.US,D,20210210,000000,24.95,25.0786,24.9107,25.02,857159,0
+WFC_C.US,D,20210211,000000,25.08,25.15,25.02,25.07,790080,0
+WFC_C.US,D,20210212,000000,25.09,25.09,24.87,24.93,866638,0
+WFC_C.US,D,20210216,000000,24.88,24.88,24.6,24.64,943048,0
+WFC_C.US,D,20210217,000000,24.77,24.83,24.71,24.77,495687,0
+WFC_C.US,D,20210218,000000,24.69,24.93,24.66,24.88,420184,0
+WFC_C.US,D,20210219,000000,24.88,24.95,24.79,24.86,711063,0
+WFC_C.US,D,20210222,000000,24.95,24.95,24.75,24.85,308539,0
+WFC_C.US,D,20210223,000000,24.83,24.88,24.75,24.87,406180,0
+WFC_C.US,D,20210224,000000,24.82,24.82,24.65,24.7,557435,0
+WFC_C.US,D,20210225,000000,24.6,24.7,24.25,24.48,560001,0
+WFC_C.US,D,20210226,000000,24.54,25.5,24.33,24.59,3713842,0
+WFC_C.US,D,20210301,000000,24.63,24.73,24.5501,24.6,322587,0
+WFC_C.US,D,20210302,000000,24.68,24.795,24.61,24.71,697460,0
+WFC_C.US,D,20210303,000000,24.64,24.64,24.3,24.54,446582,0
+WFC_C.US,D,20210304,000000,24.5,24.67,24.11,24.16,794998,0
+WFC_C.US,D,20210305,000000,24.25,24.35,24.1,24.33,249802,0
+WFC_C.US,D,20210308,000000,24.31,24.4299,24.16,24.19,310818,0
+WFC_C.US,D,20210309,000000,24.3,24.39,24.3,24.33,100206,0
+WFC_C.US,D,20210310,000000,24.3,24.4,24.22,24.23,391877,0
+WFC_C.US,D,20210311,000000,24.25,24.58,24.23,24.5,201911,0
+WFC_C.US,D,20210312,000000,24.43,24.4399,24.23,24.39,164936,0
+WFC_C.US,D,20210315,000000,24.44,24.62,24.419,24.62,269715,0
+WFC_C.US,D,20210316,000000,24.69,24.81,24.65,24.66,428416,0
+WFC_C.US,D,20210317,000000,24.57,24.59,24.35,24.49,366698,0
+WFC_C.US,D,20210318,000000,24.42,24.42,24.21,24.36,419145,0
+WFC_C.US,D,20210319,000000,24.37,24.67,24.23,24.55,749733,0
+WFC_C.US,D,20210322,000000,24.61,24.75,24.6,24.69,156642,0
+WFC_C.US,D,20210323,000000,24.64,24.78,24.64,24.75,245166,0
+WFC_C.US,D,20210324,000000,24.76,24.9,24.71,24.81,328586,0
+WFC_C.US,D,20210325,000000,24.83,24.97,24.76,24.95,360376,0
+WFC_C.US,D,20210326,000000,24.94,25,24.89,24.94,222758,0
+WFC_C.US,D,20210329,000000,24.94,24.96,24.77,24.77,135091,0
+WFC_C.US,D,20210330,000000,24.83,24.95,24.77,24.91,169298,0
+WFC_C.US,D,20210331,000000,24.91,25,24.81,25,531314,0
+WFC_C.US,D,20210401,000000,25,25.1,24.95,25.09,123008,0
+WFC_C.US,D,20210405,000000,25.1,25.18,25.05,25.1,203785,0
+WFC_C.US,D,20210406,000000,25.12,25.24,25.1,25.17,489347,0
+WFC_C.US,D,20210407,000000,25.22,25.23,25.1,25.13,323348,0
+WFC_C.US,D,20210408,000000,25.13,25.15,25.06,25.1,248511,0
+WFC_C.US,D,20210409,000000,25.1,25.1,25,25.03,126764,0
+WFC_C.US,D,20210412,000000,25.05,25.09,25.02,25.08,66470,0
+WFC_C.US,D,20210413,000000,25.09,25.13,25.02,25.02,226714,0
+WFC_C.US,D,20210414,000000,25.06,25.06,25.02,25.02,177696,0
+WFC_C.US,D,20210415,000000,25.04,25.12,25.04,25.08,279006,0
+WFC_C.US,D,20210416,000000,25.07,25.075,24.93,24.93,391169,0
+WFC_C.US,D,20210419,000000,24.95,25.05,24.93,25.02,173290,0
+WFC_C.US,D,20210420,000000,25.04,25.09,24.96,24.99,153904,0
+WFC_C.US,D,20210421,000000,25.03,25.12,24.98,25.12,191818,0
+WFC_C.US,D,20210422,000000,25.14,25.16,24.94,25.05,122860,0
+WFC_C.US,D,20210423,000000,25.05,25.1599,25.05,25.1,123178,0
+WFC_C.US,D,20210426,000000,25.1,25.15,25.079,25.12,188908,0
+WFC_C.US,D,20210427,000000,25.15,25.19,25.06,25.06,156630,0
+WFC_C.US,D,20210428,000000,25.06,25.0999,24.98,25.06,254979,0
+WFC_C.US,D,20210429,000000,25.03,25.07,24.9,24.99,178479,0
+WFC_C.US,D,20210430,000000,24.99,25.04,24.91,25.02,147703,0
+WFC_C.US,D,20210503,000000,25.01,25.1,24.98,25.09,152583,0
+WFC_C.US,D,20210504,000000,25.09,25.14,24.95,25.11,256898,0
+WFC_C.US,D,20210505,000000,25.15,25.18,25.03,25.1,86524,0
+WFC_C.US,D,20210506,000000,25.13,25.14,25,25.09,269836,0
+WFC_C.US,D,20210507,000000,25.15,25.17,25.07,25.1,138261,0
+WFC_C.US,D,20210510,000000,25.1,25.14,25,25,166758,0
+WFC_C.US,D,20210511,000000,24.95,24.97,24.76,24.78,164995,0
+WFC_C.US,D,20210512,000000,24.72,24.77,24.55,24.6,343737,0
+WFC_C.US,D,20210513,000000,24.67,24.78,24.56,24.6,163539,0
+WFC_C.US,D,20210514,000000,24.67,24.88,24.67,24.79,96814,0
+WFC_C.US,D,20210517,000000,24.8,24.85,24.736,24.75,123339,0
+WFC_C.US,D,20210518,000000,24.75,24.91,24.75,24.9,106221,0
+WFC_C.US,D,20210519,000000,24.82,24.96,24.7709,24.91,89486,0
+WFC_C.US,D,20210520,000000,24.96,25.13,24.95,25.08,145075,0
+WFC_C.US,D,20210521,000000,25.15,25.21,25.05,25.11,101324,0
+WFC_C.US,D,20210524,000000,25.13,25.22,25.11,25.11,76564,0
+WFC_C.US,D,20210525,000000,25.13,25.19,25.07,25.15,99830,0
+WFC_C.US,D,20210526,000000,25.16,25.16,25.0316,25.07,139988,0
+WFC_C.US,D,20210527,000000,24.88,25,24.8,24.91,157158,0
+WFC_C.US,D,20210528,000000,24.99,25.15,24.89,25.05,293414,0
+WFC_C.US,D,20210601,000000,25.06,25.18,25.06,25.1,195663,0
+WFC_C.US,D,20210602,000000,25.15,25.25,25.07,25.24,315034,0
+WFC_C.US,D,20210603,000000,25.17,25.24,25.11,25.15,329713,0
+WFC_C.US,D,20210604,000000,25.19,25.24,25.15,25.16,137488,0
+WFC_C.US,D,20210607,000000,25.22,25.25,25.15,25.24,174838,0
+WFC_C.US,D,20210608,000000,25.26,25.31,25.18,25.24,184233,0
+WFC_C.US,D,20210609,000000,25.26,25.3,25.22,25.25,117946,0
+WFC_C.US,D,20210610,000000,25.3,25.34,25.23,25.34,143459,0
+WFC_C.US,D,20210611,000000,25.34,25.36,25.3,25.34,100123,0
+WFC_C.US,D,20210614,000000,25.28,25.35,25.28,25.35,126435,0
+WFC_C.US,D,20210615,000000,25.35,25.42,25.3,25.35,136554,0
+WFC_C.US,D,20210616,000000,25.42,25.49,25.36,25.4,172671,0
+WFC_C.US,D,20210617,000000,25.37,25.44,25.37,25.39,157268,0
+WFC_C.US,D,20210618,000000,25.39,25.51,25.36,25.4,168063,0
+WFC_C.US,D,20210621,000000,25.39,25.5,25.3,25.33,316802,0
+WFC_C.US,D,20210622,000000,25.39,25.42,25.29,25.29,380936,0
+WFC_C.US,D,20210623,000000,25.38,25.47,25.24,25.29,790728,0
+WFC_C.US,D,20210624,000000,25.28,25.35,25.23,25.2886,2022886,0
+WFC_C.US,D,20210625,000000,25.34,25.3739,25.2101,25.24,145792,0
+WFC_C.US,D,20210628,000000,25.28,25.29,25.2,25.23,314149,0
+WFC_C.US,D,20210629,000000,25.28,25.28,25.15,25.2,269499,0
+WFC_C.US,D,20210630,000000,25.26,25.44,25.16,25.39,1108041,0
+WFC_C.US,D,20210701,000000,25.31,25.43,25.25,25.34,180664,0
+WFC_C.US,D,20210702,000000,25.43,25.44,25.36,25.42,112580,0
+WFC_C.US,D,20210706,000000,25.4233,25.54,25.3703,25.53,164385,0
+WFC_C.US,D,20210707,000000,25.43,25.83,25.43,25.77,285880,0
+WFC_C.US,D,20210708,000000,25.73,25.76,25.63,25.69,219853,0
+WFC_C.US,D,20210709,000000,25.73,25.85,25.64,25.8,267080,0
+WFC_C.US,D,20210712,000000,25.84,25.88,25.73,25.75,1283116,0
+WFC_C.US,D,20210713,000000,25.79,25.8,25.65,25.66,365976,0
+WFC_C.US,D,20210714,000000,25.72,25.779,25.61,25.65,109127,0
+WFC_C.US,D,20210715,000000,25.65,25.78,25.52,25.54,166426,0
+WFC_C.US,D,20210716,000000,25.58,25.58,25.49,25.5,96790,0
+WFC_C.US,D,20210719,000000,25.44,25.51,25.4,25.49,128030,0
+WFC_C.US,D,20210720,000000,25.51,25.58,25.35,25.55,596400,0
+WFC_C.US,D,20210721,000000,25.52,25.55,25.41,25.48,283546,0
+WFC_C.US,D,20210722,000000,25.48,25.48,25.33,25.45,175552,0
+WFC_C.US,D,20210723,000000,25.39,25.48,25.36,25.48,165160,0
+WFC_C.US,D,20210726,000000,25.45,25.47,25.34,25.35,174914,0
+WFC_C.US,D,20210727,000000,25.35,25.355,25.2,25.3,106555,0
+WFC_C.US,D,20210728,000000,25.3,25.32,25.21,25.32,365772,0
+WFC_C.US,D,20210729,000000,25.35,25.5,25.35,25.49,71155,0
+WFC_C.US,D,20210730,000000,25.4,25.54,25.4,25.52,70408,0
+WFC_C.US,D,20210802,000000,25.54,25.65,25.53,25.6131,80415,0
+WFC_C.US,D,20210803,000000,25.64,25.65,25.54,25.65,63033,0
+WFC_C.US,D,20210804,000000,25.65,25.77,25.6169,25.7,92903,0
+WFC_C.US,D,20210805,000000,25.67,25.8,25.67,25.74,88928,0
+WFC_C.US,D,20210806,000000,25.67,25.75,25.65,25.7,371453,0
+WFC_C.US,D,20210809,000000,25.7,25.7,25.37,25.39,181272,0
+WFC_C.US,D,20210810,000000,25.4,25.46,25.26,25.39,102184,0
+WFC_C.US,D,20210811,000000,25.39,25.52,25.37,25.4,65243,0
+WFC_C.US,D,20210812,000000,25.44,25.58,25.4,25.55,160911,0
+WFC_C.US,D,20210813,000000,25.52,25.67,25.52,25.67,32250,0
+WFC_C.US,D,20210816,000000,25.67,25.67,25.56,25.56,56488,0
+WFC_C.US,D,20210817,000000,25.54,25.6,25.5,25.58,64837,0
+WFC_C.US,D,20210818,000000,25.57,25.57,25.5,25.53,58832,0
+WFC_C.US,D,20210819,000000,25.45,25.54,25.37,25.46,112989,0
+WFC_C.US,D,20210820,000000,25.48,25.57,25.4643,25.54,72229,0
+WFC_C.US,D,20210823,000000,25.54,25.62,25.54,25.57,49879,0
+WFC_C.US,D,20210824,000000,25.56,25.62,25.55,25.58,88383,0
+WFC_C.US,D,20210825,000000,25.62,25.62,25.55,25.55,45932,0
+WFC_C.US,D,20210826,000000,25.55,25.55,25.46,25.49,50161,0
+WFC_C.US,D,20210827,000000,25.49,25.56,25.45,25.56,65927,0
+WFC_C.US,D,20210830,000000,25.32,25.44,25.27,25.33,90778,0
+WFC_C.US,D,20210831,000000,25.32,25.39,25.28,25.32,320615,0
+WFC_C.US,D,20210901,000000,25.38,25.45,25.34,25.44,98834,0
+WFC_C.US,D,20210902,000000,25.42,25.6,25.42,25.47,101039,0
+WFC_C.US,D,20210903,000000,25.45,25.57,25.4363,25.57,60482,0
+WFC_C.US,D,20210907,000000,25.5,25.57,25.43,25.47,79116,0
+WFC_C.US,D,20210908,000000,25.48,25.5,25.33,25.42,133859,0
+WFC_C.US,D,20210909,000000,25.36,25.52,25.36,25.52,86776,0
+WFC_C.US,D,20210910,000000,25.55,25.64,25.52,25.6,73283,0
+WFC_C.US,D,20210913,000000,25.64,25.68,25.52,25.61,141850,0
+WFC_C.US,D,20210914,000000,25.63,25.63,25.48,25.55,112160,0
+WFC_C.US,D,20210915,000000,25.57,25.77,25.51,25.77,337311,0
+WFC_C.US,D,20210916,000000,25.74,25.8,25.68,25.75,347069,0
+WFC_C.US,D,20210917,000000,25.75,25.78,25.7,25.7,98348,0
+WFC_C.US,D,20210920,000000,25.6,25.68,25.52,25.6,104631,0
+WFC_C.US,D,20210921,000000,25.67,25.7184,25.55,25.6,154881,0
+WFC_C.US,D,20210922,000000,25.67,25.72,25.59,25.68,103317,0
+WFC_C.US,D,20210923,000000,25.72,25.74,25.5399,25.61,76298,0
+WFC_C.US,D,20210924,000000,25.58,25.59,25.42,25.46,130184,0
+WFC_C.US,D,20210927,000000,25.4,25.52,25.3535,25.4,131122,0
+WFC_C.US,D,20210928,000000,25.3,25.3,25.02,25.12,177039,0
+WFC_C.US,D,20210929,000000,25.17,25.42,25.17,25.37,144304,0
+WFC_C.US,D,20210930,000000,25.45,25.6,25.32,25.5,563339,0
+WFC_C.US,D,20211001,000000,25.56,25.57,25.46,25.5,90783,0
+WFC_C.US,D,20211004,000000,25.48,25.49,25.08,25.13,133270,0
+WFC_C.US,D,20211005,000000,25.21,25.21,25.05,25.05,132235,0
+WFC_C.US,D,20211006,000000,25.02,25.19,24.95,25.15,108525,0
+WFC_C.US,D,20211007,000000,25.15,25.25,25.0901,25.15,128282,0
+WFC_C.US,D,20211008,000000,25.16,25.18,25.02,25.16,104597,0
+WFC_C.US,D,20211011,000000,25.16,25.28,25.06,25.23,114237,0
+WFC_C.US,D,20211012,000000,25.22,25.4,25.2,25.39,125504,0
+WFC_C.US,D,20211013,000000,25.35,25.59,25.32,25.59,80427,0
+WFC_C.US,D,20211014,000000,25.6,25.72,25.5745,25.64,81299,0
+WFC_C.US,D,20211015,000000,25.63,25.63,25.42,25.51,50704,0
+WFC_C.US,D,20211018,000000,25.45,25.45,25.22,25.23,100326,0
+WFC_C.US,D,20211019,000000,25.24,25.32,25.13,25.19,114192,0
+WFC_C.US,D,20211020,000000,25.15,25.3432,25.15,25.3432,79801,0
+WFC_C.US,D,20211021,000000,25.27,25.38,25.22,25.26,77883,0
+WFC_C.US,D,20211022,000000,25.34,25.345,25.22,25.28,62035,0
+WFC_C.US,D,20211025,000000,25.29,25.32,25.221,25.25,41442,0
+WFC_C.US,D,20211026,000000,25.25,25.3507,25.25,25.3,88159,0
+WFC_C.US,D,20211027,000000,25.36,25.38,25.28,25.29,100046,0
+WFC_C.US,D,20211028,000000,25.33,25.39,25.17,25.18,133974,0
+WFC_C.US,D,20211029,000000,25.15,25.2688,25.13,25.14,108383,0
+WFC_C.US,D,20211101,000000,25.2,25.28,25.16,25.27,42088,0
+WFC_C.US,D,20211102,000000,25.22,25.28,25.21,25.26,56493,0
+WFC_C.US,D,20211103,000000,25.28,25.28,25.19,25.26,77084,0
+WFC_C.US,D,20211104,000000,25.28,25.35,25.28,25.32,49975,0
+WFC_C.US,D,20211105,000000,25.36,25.41,25.33,25.37,63904,0
+WFC_C.US,D,20211108,000000,25.42,25.42,25.35,25.3775,41712,0
+WFC_C.US,D,20211109,000000,25.36,25.4,25.31,25.32,66209,0
+WFC_C.US,D,20211110,000000,25.29,25.29,25.02,25.17,98460,0
+WFC_C.US,D,20211111,000000,25.1356,25.209,25.02,25.07,41317,0
+WFC_C.US,D,20211112,000000,25.13,25.18,25.05,25.1,34648,0
+WFC_C.US,D,20211115,000000,25.14,25.1498,25,25.02,55323,0
+WFC_C.US,D,20211116,000000,25.01,25.11,24.96,24.99,63143,0
+WFC_C.US,D,20211117,000000,24.99,25.06,24.94,25.03,48508,0
+WFC_C.US,D,20211118,000000,25.08,25.08,24.95,25,41383,0
+WFC_C.US,D,20211119,000000,25,25.04,24.91,24.95,64708,0
+WFC_C.US,D,20211122,000000,24.99,25.02,24.88,24.9,78779,0
+WFC_C.US,D,20211123,000000,24.88,24.89,24.67,24.77,173921,0
+WFC_C.US,D,20211124,000000,24.75,24.88,24.7,24.82,89443,0
+WFC_C.US,D,20211126,000000,24.69,24.75,24.49,24.74,184852,0
+WFC_C.US,D,20211129,000000,24.53,24.91,24.53,24.82,277628,0
+WFC_C.US,D,20211130,000000,24.83,24.86,24.64,24.82,347565,0
+WFC_C.US,D,20211201,000000,24.9,25.21,24.77,24.98,182727,0
+WFC_C.US,D,20211202,000000,24.99,25.07,24.895,25.06,95345,0
+WFC_C.US,D,20211203,000000,25.06,25.06,24.95,25.04,34102,0
+WFC_C.US,D,20211206,000000,25.06,25.2,24.98,25.18,56344,0
+WFC_C.US,D,20211207,000000,25.18,25.38,25.165,25.26,194794,0
+WFC_C.US,D,20211208,000000,25.25,25.28,25.12,25.24,72998,0
+WFC_C.US,D,20211209,000000,25.21,25.28,25.1872,25.24,80404,0
+WFC_C.US,D,20211210,000000,25.27,25.27,25.18,25.21,49229,0
+WFC_C.US,D,20211213,000000,25.24,25.24,25.155,25.21,55395,0
+WFC_C.US,D,20211214,000000,25.15,25.2299,25.02,25.02,64990,0
+WFC_C.US,D,20211215,000000,25.1,25.12,25.02,25.09,59524,0
+WFC_C.US,D,20211216,000000,25.09,25.29,25.04,25.29,69775,0
+WFC_C.US,D,20211217,000000,25.25,25.33,25.2,25.27,74989,0
+WFC_C.US,D,20211220,000000,25.2414,25.28,25.14,25.19,36513,0
+WFC_C.US,D,20211221,000000,25.24,25.3,25.15,25.22,46776,0
+WFC_C.US,D,20211222,000000,25.27,25.4,25.24,25.4,30374,0
+WFC_C.US,D,20211223,000000,25.35,25.42,25.32,25.33,23506,0
+WFC_C.US,D,20211227,000000,25.37,25.3799,25.3,25.3,29302,0
+WFC_C.US,D,20211228,000000,25.31,25.37,25.25,25.34,38551,0
+WFC_C.US,D,20211229,000000,25.35,25.44,25.31,25.44,28007,0
+WFC_C.US,D,20211230,000000,25.45,25.51,25.4,25.47,18701,0
+WFC_C.US,D,20211231,000000,25.51,25.51,25.29,25.3,138285,0
+WFC_C.US,D,20220103,000000,25.38,25.4,25.19,25.22,62354,0
+WFC_C.US,D,20220104,000000,25.24,25.24,25.03,25.07,79275,0
+WFC_C.US,D,20220105,000000,25.11,25.17,24.64,24.775,147436,0
+WFC_C.US,D,20220106,000000,24.8,24.94,24.61,24.8,121971,0
+WFC_C.US,D,20220107,000000,24.79,24.85,24.63,24.65,169484,0
+WFC_C.US,D,20220110,000000,24.63,24.69,24.5,24.58,155639,0
+WFC_C.US,D,20220111,000000,24.57,24.75,24.51,24.61,166698,0
+WFC_C.US,D,20220112,000000,24.67,24.72,24.52,24.54,117997,0
+WFC_C.US,D,20220113,000000,24.55,24.66,24.53,24.61,118871,0
+WFC_C.US,D,20220114,000000,24.57,24.66,24.5,24.55,110948,0
+WFC_C.US,D,20220118,000000,24.46,24.51,24.36,24.38,131638,0
+WFC_C.US,D,20220119,000000,24.41,24.4624,24.32,24.36,132754,0
+WFC_C.US,D,20220120,000000,24.47,24.47,24.25,24.26,140169,0
+WFC_C.US,D,20220121,000000,24.25,24.31,24.14,24.16,99105,0
+WFC_C.US,D,20220124,000000,24.08,24.1104,23.8,23.84,373043,0
+WFC_C.US,D,20220125,000000,23.85,23.99,23.71,23.79,206976,0
+WFC_C.US,D,20220126,000000,23.86,23.95,23.3,23.49,268801,0
+WFC_C.US,D,20220127,000000,23.58,23.65,22.765,22.78,320746,0
+WFC_C.US,D,20220128,000000,22.7,23.09,22.4601,23.07,509830,0
+WFC_C.US,D,20220131,000000,23,23.5,22.98,23.49,434787,0
+WFC_C.US,D,20220201,000000,23.59,23.65,23.42,23.56,117538,0
+WFC_C.US,D,20220202,000000,23.66,23.66,23.21,23.34,156093,0
+WFC_C.US,D,20220203,000000,23.13,23.13,22.93,23.07,229469,0
+WFC_C.US,D,20220204,000000,22.93,22.94,22.18,22.34,599993,0
+WFC_C.US,D,20220207,000000,22.35,22.47,22.01,22.17,492595,0
+WFC_C.US,D,20220208,000000,22.07,22.15,21.8,21.92,307226,0
+WFC_C.US,D,20220209,000000,22.04,22.16,21.82,22.06,342123,0
+WFC_C.US,D,20220210,000000,21.84,21.9278,21.3035,21.54,354133,0
+WFC_C.US,D,20220211,000000,21.57,21.75,21.06,21.25,311381,0
+WFC_C.US,D,20220214,000000,21.2,21.2,20.77,21.08,291772,0
+WFC_C.US,D,20220215,000000,21.2,21.53,21.02,21.35,658862,0
+WFC_C.US,D,20220216,000000,21.32,21.85,21.2555,21.82,387253,0
+WFC_C.US,D,20220217,000000,21.8,22.16,21.7,21.83,553381,0
+WFC_C.US,D,20220218,000000,21.9,22.05,21.81,21.92,169150,0
+WFC_C.US,D,20220222,000000,21.88,21.95,21.61,21.87,223332,0
+WFC_C.US,D,20220223,000000,21.89,21.89,21.61,21.73,133795,0
+WFC_C.US,D,20220224,000000,21.5,21.7599,21.2317,21.67,196108,0
+WFC_C.US,D,20220225,000000,21.57,21.82,21.2809,21.75,113261,0
+WFC_C.US,D,20220228,000000,21.7,21.97,21.5764,21.9,216828,0
+WFC_C.US,D,20220301,000000,21.867,21.98,21.8128,21.93,107291,0
+WFC_C.US,D,20220302,000000,21.9,21.9487,21.7,21.85,95951,0
+WFC_C.US,D,20220303,000000,21.74,21.93,21.71,21.78,83256,0
+WFC_C.US,D,20220304,000000,21.61,21.775,21.34,21.39,119614,0
+WFC_C.US,D,20220307,000000,21.32,21.32,20.96,21.09,197513,0
+WFC_C.US,D,20220308,000000,21,21.075,20.78,21.04,112864,0
+WFC_C.US,D,20220309,000000,21.09,21.23,20.87,21.23,121684,0
+WFC_C.US,D,20220310,000000,21.13,21.13,20.75,21.01,178386,0
+WFC_C.US,D,20220311,000000,21.03,21.0621,20.68,20.75,76645,0
+WFC_C.US,D,20220314,000000,20.69,20.72,20.01,20.26,177447,0
+WFC_C.US,D,20220315,000000,20.42,20.44,20.06,20.24,108103,0
+WFC_C.US,D,20220316,000000,20.35,20.51,20.12,20.37,114762,0
+WFC_C.US,D,20220317,000000,20.51,20.6566,20.43,20.55,236487,0
+WFC_C.US,D,20220318,000000,20.53,20.738,20.46,20.65,132399,0
+WFC_C.US,D,20220321,000000,20.56,20.64,20.03,20.22,229778,0
+WFC_C.US,D,20220322,000000,20.09,20.18,20.01,20.1,210893,0
+WFC_C.US,D,20220323,000000,20.07,20.31,19.9,20.22,175999,0
+WFC_C.US,D,20220324,000000,20.25,20.36,20.15,20.28,127234,0
+WFC_C.US,D,20220325,000000,20.23,20.23,19.95,20.09,107965,0
+WFC_C.US,D,20220328,000000,20.15,20.27,20.0116,20.23,110559,0
+WFC_C.US,D,20220329,000000,20.33,20.53,20.27,20.53,122899,0
+WFC_C.US,D,20220330,000000,20.56,20.87,20.49,20.84,141940,0
+WFC_C.US,D,20220331,000000,20.98,21.0099,20.83,20.95,219431,0
+WFC_C.US,D,20220401,000000,20.99,20.99,20.5953,20.95,92864,0
+WFC_C.US,D,20220404,000000,20.96,20.9615,20.76,20.85,76363,0
+WFC_C.US,D,20220405,000000,20.71,20.8076,20.34,20.42,111616,0
+WFC_C.US,D,20220406,000000,20.2,20.2298,19.99,20.09,153051,0
+WFC_C.US,D,20220407,000000,20.01,20.2,19.97,20.12,112361,0
+WFC_C.US,D,20220408,000000,20,20.07,19.79,19.82,97693,0
+WFC_C.US,D,20220411,000000,19.66,19.82,19.34,19.39,143771,0
+WFC_C.US,D,20220412,000000,19.46,19.7078,19.17,19.24,513802,0
+WFC_C.US,D,20220413,000000,19.2,19.37,19.12,19.35,108270,0
+WFC_C.US,D,20220414,000000,19.32,19.4,19.12,19.33,169836,0
+WFC_C.US,D,20220418,000000,19.3,19.32,19.09,19.13,208273,0
+WFC_C.US,D,20220419,000000,19.05,19.1,18.8,19,199107,0
+WFC_C.US,D,20220420,000000,19,19.22,18.97,19.13,120091,0
+WFC_C.US,D,20220421,000000,19.27,19.27,18.76,18.795,167736,0
+WFC_C.US,D,20220422,000000,18.71,18.7799,18.44,18.69,127236,0
+WFC_C.US,D,20220425,000000,18.67,18.81,18.34,18.81,166518,0
+WFC_C.US,D,20220426,000000,18.72,18.8669,18.63,18.65,192780,0
+WFC_C.US,D,20220427,000000,18.65,18.74,18.23,18.38,173562,0
+WFC_C.US,D,20220428,000000,18.34,18.56,18.06,18.46,267216,0
+WFC_C.US,D,20220429,000000,18.21,18.47,18.08,18.08,148513,0
+WFC_C.US,D,20220502,000000,18.08,18.08,17.55,17.72,125130,0
+WFC_C.US,D,20220503,000000,17.87,17.92,17.64,17.78,209826,0
+WFC_C.US,D,20220504,000000,17.8,18.53,17.67,18.5,186865,0
+WFC_C.US,D,20220505,000000,18.22,18.22,17.9,18.04,195921,0
+WFC_C.US,D,20220506,000000,17.94,17.94,17.5,17.64,346721,0
+WFC_C.US,D,20220509,000000,17.59,17.6392,17.36,17.46,248581,0
+WFC_C.US,D,20220510,000000,17.79,17.9215,17.5,17.73,171956,0
+WFC_C.US,D,20220511,000000,17.51,18.0228,17.51,17.77,141280,0
+WFC_C.US,D,20220512,000000,17.71,17.94,17.58,17.85,329765,0
+WFC_C.US,D,20220513,000000,17.94,18.1299,17.88,17.94,173556,0
+WFC_C.US,D,20220516,000000,18.03,18.44,17.88,18.35,149576,0
+WFC_C.US,D,20220517,000000,18.35,18.4359,18.15,18.15,247768,0
+WFC_C.US,D,20220518,000000,18.15,18.15,17.88,18.1,184496,0
+WFC_C.US,D,20220519,000000,18.17,18.19,17.945,18.15,231227,0
+WFC_C.US,D,20220520,000000,18.28,18.28,17.86,18.14,165479,0
+WFC_C.US,D,20220523,000000,18.23,18.24,18,18.15,174401,0
+WFC_C.US,D,20220524,000000,18.08,18.4,18,18.38,89007,0
+WFC_C.US,D,20220525,000000,18.38,19,18.38,18.96,239069,0
+WFC_C.US,D,20220526,000000,18.97,19.46,18.97,19.32,144805,0
+WFC_C.US,D,20220527,000000,19.32,19.49,19.2,19.39,162088,0
+WFC_C.US,D,20220531,000000,19.25,19.295,18.96,19.04,151923,0
+WFC_C.US,D,20220601,000000,19.13,19.31,18.71,18.79,126220,0
+WFC_C.US,D,20220602,000000,18.84,18.92,18.57,18.92,86974,0
+WFC_C.US,D,20220603,000000,18.75,18.91,18.65,18.9,47849,0
+WFC_C.US,D,20220606,000000,18.86,18.93,18.65,18.71,71745,0
+WFC_C.US,D,20220607,000000,18.67,18.97,18.54,18.92,104683,0
+WFC_C.US,D,20220608,000000,18.92,18.9699,18.81,18.85,69985,0
+WFC_C.US,D,20220609,000000,18.79,18.79,18.6,18.63,73111,0
+WFC_C.US,D,20220610,000000,18.38,18.38,18.06,18.27,142157,0
+WFC_C.US,D,20220613,000000,17.95,17.95,17.39,17.5,222545,0
+WFC_C.US,D,20220614,000000,17.51,17.67,17.22,17.32,164274,0
+WFC_C.US,D,20220615,000000,17.6,17.94,17.43,17.86,211729,0
+WFC_C.US,D,20220616,000000,17.53,17.65,17.33,17.53,152533,0
+WFC_C.US,D,20220617,000000,17.62,17.67,17.3991,17.52,151529,0
+WFC_C.US,D,20220621,000000,17.7,17.83,17.57,17.64,112992,0
+WFC_C.US,D,20220622,000000,17.59,17.75,17.57,17.65,90046,0
+WFC_C.US,D,20220623,000000,17.74,17.89,17.63,17.84,82754,0
+WFC_C.US,D,20220624,000000,17.84,18.11,17.84,18.11,71385,0
+WFC_C.US,D,20220627,000000,18.05,18.1,17.91,17.94,76049,0
+WFC_C.US,D,20220628,000000,18.03,18.0899,17.88,17.94,68151,0
+WFC_C.US,D,20220629,000000,17.9,17.96,17.86,17.9,33605,0
+WFC_C.US,D,20220630,000000,17.95,18.05,17.86,18.01,109865,0
+WFC_C.US,D,20220701,000000,18.13,18.2107,17.85,18.14,45352,0
+WFC_C.US,D,20220705,000000,18.11,18.2899,18.03,18.28,63662,0
+WFC_C.US,D,20220706,000000,18.35,18.4,18.12,18.23,62371,0
+WFC_C.US,D,20220707,000000,18.22,18.39,18.2,18.37,72641,0
+WFC_C.US,D,20220708,000000,18.38,18.5,18.25,18.5,69700,0
+WFC_C.US,D,20220711,000000,18.37,18.5203,18.37,18.52,57704,0
+WFC_C.US,D,20220712,000000,18.5102,18.611,18.3501,18.4,71412,0
+WFC_C.US,D,20220713,000000,18.17,18.56,18.16,18.51,118573,0
+WFC_C.US,D,20220714,000000,18.39,18.47,18.2,18.47,66052,0
+WFC_C.US,D,20220715,000000,18.56,18.65,18.48,18.62,64007,0
+WFC_C.US,D,20220718,000000,18.58,18.73,18.4901,18.605,68354,0
+WFC_C.US,D,20220719,000000,18.68,18.74,18.62,18.74,50460,0
+WFC_C.US,D,20220720,000000,18.79,18.85,18.7201,18.75,51276,0
+WFC_C.US,D,20220721,000000,18.8,18.8831,18.71,18.87,107177,0
+WFC_C.US,D,20220722,000000,19,19.1049,18.95,19,67401,0
+WFC_C.US,D,20220725,000000,19.09,19.1,18.8666,18.99,80588,0
+WFC_C.US,D,20220726,000000,19,19.01,18.9,19.01,96513,0
+WFC_C.US,D,20220727,000000,19.02,19.15,18.95,19.15,66681,0
+WFC_C.US,D,20220728,000000,19.11,19.27,18.9422,19.15,115506,0
+WFC_C.US,D,20220729,000000,19.13,19.44,19.1142,19.27,116779,0
+WFC_C.US,D,20220801,000000,19.36,19.63,19.2231,19.53,235032,0
+WFC_C.US,D,20220802,000000,19.59,20.11,19.45,19.92,392997,0
+WFC_C.US,D,20220803,000000,20.11,20.15,19.94,20.12,142415,0
+WFC_C.US,D,20220804,000000,20.05,20.24,20.03,20.19,136396,0
+WFC_C.US,D,20220805,000000,20.03,20.15,19.81,19.96,205776,0
+WFC_C.US,D,20220808,000000,20.03,20.08,19.86,19.96,114157,0
+WFC_C.US,D,20220809,000000,19.96,19.96,19.6546,19.82,223787,0
+WFC_C.US,D,20220810,000000,20.09,20.1626,19.9,19.98,158299,0
+WFC_C.US,D,20220811,000000,20.08,20.08,19.8,19.9,69443,0
+WFC_C.US,D,20220812,000000,19.97,20.03,19.85,20.03,57331,0
+WFC_C.US,D,20220815,000000,20,20.16,19.98,20.03,100980,0
+WFC_C.US,D,20220816,000000,20.07,20.07,19.92,19.99,67517,0
+WFC_C.US,D,20220817,000000,19.87,19.9,19.61,19.69,127926,0
+WFC_C.US,D,20220818,000000,19.62,19.66,19.5267,19.63,62365,0
+WFC_C.US,D,20220819,000000,19.5,19.51,19.23,19.39,118246,0
+WFC_C.US,D,20220822,000000,19.21,19.26,19.05,19.13,48279,0
+WFC_C.US,D,20220823,000000,19.07,19.37,18.25,18.96,278746,0
+WFC_C.US,D,20220824,000000,18.89,19.17,18.74,19.1,85835,0
+WFC_C.US,D,20220825,000000,19.1522,19.37,19.02,19.35,78092,0
+WFC_C.US,D,20220826,000000,19.3,19.39,19.08,19.14,74436,0
+WFC_C.US,D,20220829,000000,19.07,19.07,18.86,18.89,115740,0
+WFC_C.US,D,20220830,000000,18.65,18.8,18.37,18.57,114426,0
+WFC_C.US,D,20220831,000000,18.63,18.63,18.24,18.38,86685,0
+WFC_C.US,D,20220901,000000,18.24,18.44,18.09,18.4,57107,0
+WFC_C.US,D,20220902,000000,18.54,18.65,18.41,18.46,31338,0
+WFC_C.US,D,20220906,000000,18.33,18.49,18.06,18.18,65984,0
+WFC_C.US,D,20220907,000000,18.07,18.35,18.07,18.29,90483,0
+WFC_C.US,D,20220908,000000,18.2,18.4,18.1,18.23,114349,0
+WFC_C.US,D,20220909,000000,18.25,18.46,18.1891,18.43,52316,0
+WFC_C.US,D,20220912,000000,18.38,18.565,18.38,18.45,42089,0
+WFC_C.US,D,20220913,000000,18.12,18.31,18.11,18.31,51411,0
+WFC_C.US,D,20220914,000000,18.25,18.33,18.11,18.3,38191,0
+WFC_C.US,D,20220915,000000,18.3,18.33,18.13,18.19,74985,0
+WFC_C.US,D,20220916,000000,18,18.111,17.84,18.1,61376,0
+WFC_C.US,D,20220919,000000,18,18.04,17.72,17.95,111981,0
+WFC_C.US,D,20220920,000000,17.8,17.9,17.7,17.85,76617,0
+WFC_C.US,D,20220921,000000,17.93,18.16,17.86,17.91,45557,0
+WFC_C.US,D,20220922,000000,17.82,17.82,17.61,17.76,68230,0
+WFC_C.US,D,20220923,000000,17.67,17.67,17.37,17.45,202347,0
+WFC_C.US,D,20220926,000000,17.36,17.45,17.2394,17.29,86136,0
+WFC_C.US,D,20220927,000000,17.27,17.4,17.07,17.12,584117,0
+WFC_C.US,D,20220928,000000,17.19,17.45,17.12,17.4,196054,0
+WFC_C.US,D,20220929,000000,17.32,17.32,17.02,17.28,99026,0
+WFC_C.US,D,20220930,000000,17.39,17.43,17.2,17.34,178137,0
+WFC_C.US,D,20221003,000000,17.4,17.5977,17.35,17.42,100735,0
+WFC_C.US,D,20221004,000000,17.55,17.6796,17.51,17.59,197094,0
+WFC_C.US,D,20221005,000000,17.39,17.49,17.3,17.49,120170,0
+WFC_C.US,D,20221006,000000,17.45,17.4701,17.31,17.41,63140,0
+WFC_C.US,D,20221007,000000,17.3,17.35,17.21,17.33,42820,0
+WFC_C.US,D,20221010,000000,17.32,17.32,17.05,17.15,59169,0
+WFC_C.US,D,20221011,000000,17.13,17.185,16.96,17.03,73842,0
+WFC_C.US,D,20221012,000000,17.07,17.07,16.78,16.87,78690,0
+WFC_C.US,D,20221013,000000,16.58,16.94,16.5,16.76,220025,0
+WFC_C.US,D,20221014,000000,16.86,16.9025,16.61,16.7066,64541,0
+WFC_C.US,D,20221017,000000,16.85,16.88,16.6901,16.77,86789,0
+WFC_C.US,D,20221018,000000,16.87,16.87,16.6501,16.74,56818,0
+WFC_C.US,D,20221019,000000,16.63,16.69,16.47,16.6,97241,0
+WFC_C.US,D,20221020,000000,16.47,16.575,16.26,16.36,159994,0
+WFC_C.US,D,20221021,000000,16.2,16.3583,16.12,16.26,135865,0
+WFC_C.US,D,20221024,000000,16.27,16.3573,16.24,16.26,200106,0
+WFC_C.US,D,20221025,000000,16.36,16.57,16.34,16.55,94905,0
+WFC_C.US,D,20221026,000000,16.48,16.85,16.47,16.65,118708,0
+WFC_C.US,D,20221027,000000,16.71,16.75,16.625,16.68,66492,0
+WFC_C.US,D,20221028,000000,16.69,16.81,16.67,16.77,60420,0
+WFC_C.US,D,20221031,000000,16.81,16.8232,16.42,16.58,160045,0
+WFC_C.US,D,20221101,000000,16.65,16.755,16.44,16.53,134991,0
+WFC_C.US,D,20221102,000000,16.48,16.67,16.35,16.55,281383,0
+WFC_C.US,D,20221103,000000,16.42,16.42,16.26,16.36,88723,0
+WFC_C.US,D,20221104,000000,16.5,16.5,16.245,16.33,123640,0
+WFC_C.US,D,20221107,000000,16.38,16.3901,16.23,16.31,145229,0
+WFC_C.US,D,20221108,000000,16.44,16.65,16.3508,16.65,160276,0
+WFC_C.US,D,20221109,000000,16.7,16.74,16.47,16.59,295577,0
+WFC_C.US,D,20221110,000000,16.89,17.45,16.89,17.44,248912,0
+WFC_C.US,D,20221111,000000,17.6,17.7025,17.46,17.67,108134,0
+WFC_C.US,D,20221114,000000,17.71,17.71,17.43,17.52,104971,0
+WFC_C.US,D,20221115,000000,17.67,17.98,17.6619,17.89,248198,0
+WFC_C.US,D,20221116,000000,17.94,18.01,17.85,17.98,157349,0
+WFC_C.US,D,20221117,000000,17.85,17.92,17.75,17.9,86502,0
+WFC_C.US,D,20221118,000000,17.94,17.96,17.81,17.91,96712,0
+WFC_C.US,D,20221121,000000,17.88,17.99,17.75,17.84,94649,0
+WFC_C.US,D,20221122,000000,17.9,17.95,17.81,17.85,66630,0
+WFC_C.US,D,20221123,000000,17.9,17.99,17.83,17.92,111123,0
+WFC_C.US,D,20221125,000000,17.85,17.9594,17.85,17.92,41990,0
+WFC_C.US,D,20221128,000000,17.94,17.9999,17.803,17.86,116434,0
+WFC_C.US,D,20221129,000000,17.58,17.58,17.335,17.42,126922,0
+WFC_C.US,D,20221130,000000,17.46,17.62,17.305,17.6,239386,0
+WFC_C.US,D,20221201,000000,17.66,17.87,17.61,17.87,198267,0
+WFC_C.US,D,20221202,000000,17.7,18.04,17.7,18.04,238245,0
+WFC_C.US,D,20221205,000000,17.99,18.03,17.7738,17.84,106220,0
+WFC_C.US,D,20221206,000000,17.86,17.9,17.7067,17.76,181066,0
+WFC_C.US,D,20221207,000000,17.8,17.9,17.72,17.9,153095,0
+WFC_C.US,D,20221208,000000,17.88,17.97,17.66,17.78,165378,0
+WFC_C.US,D,20221209,000000,17.73,17.73,17.5314,17.65,95014,0
+WFC_C.US,D,20221212,000000,17.7,17.7,17.47,17.57,114739,0
+WFC_C.US,D,20221213,000000,17.94,18.11,17.79,17.86,135135,0
+WFC_C.US,D,20221214,000000,17.95,17.97,17.68,17.84,132855,0
+WFC_C.US,D,20221215,000000,17.83,17.8443,17.64,17.68,308110,0
+WFC_C.US,D,20221216,000000,17.46,17.87,17.46,17.79,711200,0
+WFC_C.US,D,20221219,000000,17.76,17.85,17.71,17.82,239968,0
+WFC_C.US,D,20221220,000000,17.72,17.79,17.6043,17.71,187353,0
+WFC_C.US,D,20221221,000000,17.69,17.76,17.625,17.74,359676,0
+WFC_C.US,D,20221222,000000,17.68,17.68,17.33,17.44,323297,0
+WFC_C.US,D,20221223,000000,17.47,17.52,17.28,17.41,114431,0
+WFC_C.US,D,20221227,000000,17.34,17.36,17,17.1,266488,0
+WFC_C.US,D,20221228,000000,17.12,17.15,16.87,16.95,183020,0
+WFC_C.US,D,20221229,000000,16.96,17.07,16.88,16.94,318019,0
+WFC_C.US,D,20221230,000000,16.83,17.14,16.7,17.03,353590,0
+WFC_C.US,D,20230103,000000,17.2,17.43,17.1,17.25,105258,0
+WFC_C.US,D,20230104,000000,17.4,17.8,17.2525,17.8,109212,0
+WFC_C.US,D,20230105,000000,17.78,18.07,17.65,18.02,103969,0
+WFC_C.US,D,20230106,000000,18.03,18.36,17.91,18.23,116592,0
+WFC_C.US,D,20230109,000000,18.23,18.3842,18.1306,18.32,140567,0
+WFC_C.US,D,20230110,000000,18.3,18.35,18.16,18.35,55140,0
+WFC_C.US,D,20230111,000000,18.36,18.49,18.33,18.41,297036,0
+WFC_C.US,D,20230112,000000,18.45,18.7286,18.4,18.65,80576,0
+WFC_C.US,D,20230113,000000,18.58,18.8,18.58,18.77,36009,0
+WFC_C.US,D,20230117,000000,18.83,19.07,18.77,19.07,77439,0
+WFC_C.US,D,20230118,000000,19.26,19.3857,19.13,19.2,130694,0
+WFC_C.US,D,20230119,000000,19.13,19.43,19.09,19.38,88109,0
+WFC_C.US,D,20230120,000000,19.3,19.51,19.28,19.47,89370,0
+WFC_C.US,D,20230123,000000,19.44,19.67,19.44,19.64,62052,0
+WFC_C.US,D,20230124,000000,19.64,19.6994,19.53,19.66,74484,0
+WFC_C.US,D,20230125,000000,19.56,19.7,19.5,19.65,63685,0
+WFC_C.US,D,20230126,000000,19.7,19.75,19.6201,19.75,62372,0
+WFC_C.US,D,20230127,000000,19.75,19.88,19.69,19.8,68004,0
+WFC_C.US,D,20230130,000000,19.7,19.91,19.7,19.89,163429,0
+WFC_C.US,D,20230131,000000,19.94,20.14,19.84,20.08,204538,0
+WFC_C.US,D,20230201,000000,20.05,20.2384,19.94,20.16,77047,0
+WFC_C.US,D,20230202,000000,20.18,20.43,20.18,20.29,100396,0
+WFC_C.US,D,20230203,000000,20.1,20.1899,19.87,19.98,92353,0
+WFC_C.US,D,20230206,000000,19.83,19.83,19.64,19.73,73639,0
+WFC_C.US,D,20230207,000000,19.63,19.72,19.38,19.62,126920,0
+WFC_C.US,D,20230208,000000,19.56,19.61,19.48,19.53,199587,0
+WFC_C.US,D,20230209,000000,19.64,19.64,19.33,19.38,71399,0
+WFC_C.US,D,20230210,000000,19.37,19.37,19.2,19.27,58821,0
+WFC_C.US,D,20230213,000000,19.32,19.3496,19.25,19.27,174440,0
+WFC_C.US,D,20230214,000000,19.2,19.4,19.15,19.28,96404,0
+WFC_C.US,D,20230215,000000,19.22,19.2965,19.17,19.25,74546,0
+WFC_C.US,D,20230216,000000,19.01,19.2,19,19.02,55124,0
+WFC_C.US,D,20230217,000000,18.97,18.97,18.78,18.83,198365,0
+WFC_C.US,D,20230221,000000,18.68,18.72,18.21,18.37,94768,0
+WFC_C.US,D,20230222,000000,18.37,18.62,18.37,18.58,123556,0
+WFC_C.US,D,20230223,000000,18.69,18.7486,18.49,18.64,364575,0
+WFC_C.US,D,20230224,000000,18.48,18.6,18.4355,18.51,108889,0
+WFC_C.US,D,20230227,000000,18.34,18.4268,18.2,18.27,305256,0
+WFC_C.US,D,20230228,000000,18.25,18.46,18.1301,18.32,246217,0
+WFC_C.US,D,20230301,000000,18.3,18.36,18.06,18.22,90779,0
+WFC_C.US,D,20230302,000000,18.07,18.07,17.77,18.03,109131,0
+WFC_C.US,D,20230303,000000,18.12,18.14,18.03,18.1,96045,0
+WFC_C.US,D,20230306,000000,18.15,18.27,18.1,18.2,282073,0
+WFC_C.US,D,20230307,000000,18.23,18.265,18.01,18.08,88994,0
+WFC_C.US,D,20230308,000000,18.08,18.17,18.03,18.09,77920,0
+WFC_C.US,D,20230309,000000,18.11,18.11,17.635,17.68,103280,0
+WFC_C.US,D,20230310,000000,17.65,17.94,17.25,17.68,138375,0
+WFC_C.US,D,20230313,000000,17.35,17.41,16.93,17.05,203837,0
+WFC_C.US,D,20230314,000000,17.29,17.73,17.29,17.45,102496,0
+WFC_C.US,D,20230315,000000,17.32,17.43,17,17.22,143838,0
+WFC_C.US,D,20230316,000000,17,18.28,16.9701,17.99,174148,0
+WFC_C.US,D,20230317,000000,17.84,17.84,17.28,17.6,68434,0
+WFC_C.US,D,20230320,000000,17.6,17.81,17.15,17.27,87467,0
+WFC_C.US,D,20230321,000000,17.43,17.67,17.38,17.6,121255,0
+WFC_C.US,D,20230322,000000,17.58,17.79,17.445,17.68,304845,0
+WFC_C.US,D,20230323,000000,17.72,17.84,17.35,17.55,158506,0
+WFC_C.US,D,20230324,000000,17.52,17.55,17.2738,17.53,35707,0
+WFC_C.US,D,20230327,000000,17.73,17.89,17.59,17.75,125544,0
+WFC_C.US,D,20230328,000000,17.76,17.84,17.6294,17.65,118388,0
+WFC_C.US,D,20230329,000000,17.75,17.86,17.62,17.62,125237,0
+WFC_C.US,D,20230330,000000,17.74,17.82,17.65,17.68,171598,0
+WFC_C.US,D,20230331,000000,17.71,17.9,17.57,17.59,200177,0
+WFC_C.US,D,20230403,000000,17.72,17.77,17.5759,17.68,83615,0
+WFC_C.US,D,20230404,000000,17.68,17.6999,17.51,17.64,83064,0
+WFC_C.US,D,20230405,000000,17.63,17.75,17.58,17.7,80737,0
+WFC_C.US,D,20230406,000000,17.74,17.83,17.7,17.71,511883,0
+WFC_C.US,D,20230410,000000,17.69,17.77,17.63,17.66,133863,0
+WFC_C.US,D,20230411,000000,17.73,17.79,17.69,17.73,934198,0
+WFC_C.US,D,20230412,000000,17.85,17.9,17.61,17.62,622464,0
+WFC_C.US,D,20230413,000000,17.69,17.91,17.69,17.85,1830122,0
+WFC_C.US,D,20230414,000000,17.88,17.99,17.8,17.9,249817,0
+WFC_C.US,D,20230417,000000,17.92,18.08,17.86,18.03,183139,0
+WFC_C.US,D,20230418,000000,18.07,18.07,17.94,17.99,103230,0
+WFC_C.US,D,20230419,000000,17.97,18.05,17.87,18,256964,0
+WFC_C.US,D,20230420,000000,17.99,18.14,17.9213,18.12,107346,0
+WFC_C.US,D,20230421,000000,18.15,18.35,18.05,18.25,100823,0
+WFC_C.US,D,20230424,000000,18.27,18.48,18.27,18.45,106316,0
+WFC_C.US,D,20230425,000000,18.35,18.43,18.19,18.27,126540,0
+WFC_C.US,D,20230426,000000,18.26,18.39,18.12,18.23,59707,0
+WFC_C.US,D,20230427,000000,18.27,18.33,18.16,18.29,104371,0
+WFC_C.US,D,20230428,000000,18.29,18.39,18.2,18.25,222294,0
+WFC_C.US,D,20230501,000000,18.31,18.36,18.12,18.18,121889,0
+WFC_C.US,D,20230502,000000,18.1,18.13,17.9067,18.04,113992,0
+WFC_C.US,D,20230503,000000,18.04,18.0825,17.57,17.67,105032,0
+WFC_C.US,D,20230504,000000,17.5,17.5,17.05,17.15,142076,0
+WFC_C.US,D,20230505,000000,17.4,17.66,17.31,17.4,67832,0
+WFC_C.US,D,20230508,000000,17.52,17.52,17.17,17.29,83792,0
+WFC_C.US,D,20230509,000000,17.25,17.28,17.03,17.17,86507,0
+WFC_C.US,D,20230510,000000,17.32,17.55,17.32,17.49,116479,0
+WFC_C.US,D,20230511,000000,17.38,17.38,17.1468,17.16,68676,0
+WFC_C.US,D,20230512,000000,17.23,17.3499,17.14,17.26,98273,0
+WFC_C.US,D,20230515,000000,17.37,17.41,17.2001,17.29,80053,0
+WFC_C.US,D,20230516,000000,17.32,17.33,17.08,17.08,65945,0
+WFC_C.US,D,20230517,000000,17.13,17.52,17.13,17.4,68591,0
+WFC_C.US,D,20230518,000000,17.34,17.54,17.34,17.5,122161,0
+WFC_C.US,D,20230519,000000,17.52,17.62,17.33,17.62,114769,0
+WFC_C.US,D,20230522,000000,17.67,17.67,17.5,17.63,61767,0
+WFC_C.US,D,20230523,000000,17.58,17.7,17.58,17.7,34384,0
+WFC_C.US,D,20230524,000000,17.67,17.69,17.55,17.58,61195,0
+WFC_C.US,D,20230525,000000,17.56,17.64,17.44,17.535,42872,0
+WFC_C.US,D,20230526,000000,17.59,17.6,17.484,17.5699,45874,0
+WFC_C.US,D,20230530,000000,17.45,17.576,17.35,17.41,89952,0
+WFC_C.US,D,20230531,000000,17.41,17.535,17.22,17.25,112601,0
+WFC_C.US,D,20230601,000000,17.36,17.5,17.25,17.45,96547,0
+WFC_C.US,D,20230602,000000,17.54,17.75,17.54,17.56,102309,0
+WFC_C.US,D,20230605,000000,17.64,17.67,17.45,17.58,87013,0
+WFC_C.US,D,20230606,000000,17.57,17.67,17.5105,17.67,165573,0
+WFC_C.US,D,20230607,000000,17.73,17.7694,17.6004,17.63,78825,0
+WFC_C.US,D,20230608,000000,17.63,17.7,17.51,17.57,64178,0
+WFC_C.US,D,20230609,000000,17.6,17.72,17.58,17.68,168057,0
+WFC_C.US,D,20230612,000000,17.71,17.71,17.44,17.46,54140,0
+WFC_C.US,D,20230613,000000,17.52,17.572,17.48,17.535,64887,0
+WFC_C.US,D,20230614,000000,17.59,17.59,17.28,17.48,105121,0
+WFC_C.US,D,20230615,000000,17.57,17.63,17.51,17.63,71915,0
+WFC_C.US,D,20230616,000000,17.67,17.6788,17.51,17.51,47207,0
+WFC_C.US,D,20230620,000000,17.59,17.59,17.44,17.44,51987,0
+WFC_C.US,D,20230621,000000,17.37,17.48,17.34,17.42,41415,0
+WFC_C.US,D,20230622,000000,17.45,17.46,17.2811,17.43,85390,0
+WFC_C.US,D,20230623,000000,17.42,17.475,17.36,17.475,92380,0
+WFC_C.US,D,20230626,000000,17.43,17.59,17.4183,17.5,105394,0
+WFC_C.US,D,20230627,000000,17.53,17.53,17.439,17.46,71905,0
+WFC_C.US,D,20230628,000000,17.51,17.53,17.45,17.52,77372,0
+WFC_C.US,D,20230629,000000,17.52,17.59,17.28,17.42,59999,0
+WFC_C.US,D,20230630,000000,17.5,17.52,17.37,17.46,140129,0
+WFC_C.US,D,20230703,000000,17.5,17.81,17.5,17.81,54866,0
+WFC_C.US,D,20230705,000000,17.75,17.91,17.6,17.69,97874,0
+WFC_C.US,D,20230706,000000,17.52,17.63,17.2651,17.46,96575,0
+WFC_C.US,D,20230707,000000,17.45,17.56,17.4,17.55,78842,0
+WFC_C.US,D,20230710,000000,17.55,17.59,17.49,17.5897,66497,0
+WFC_C.US,D,20230711,000000,17.59,17.6599,17.49,17.58,78565,0
+WFC_C.US,D,20230712,000000,17.66,17.75,17.56,17.62,85561,0
+WFC_C.US,D,20230713,000000,17.69,17.69,17.55,17.63,78315,0
+WFC_C.US,D,20230714,000000,17.61,17.62,17.13,17.24,116286,0
+WFC_C.US,D,20230717,000000,17.27,17.27,16.99,17.07,130323,0
+WFC_C.US,D,20230718,000000,17.1,17.19,17.05,17.13,232631,0
+WFC_C.US,D,20230719,000000,17.18,17.32,17.17,17.29,53572,0
+WFC_C.US,D,20230720,000000,17.26,17.37,17.155,17.37,69405,0
+WFC_C.US,D,20230721,000000,17.38,17.56,17.3035,17.5,49280,0
+WFC_C.US,D,20230724,000000,17.56,17.56,17.45,17.46,84653,0
+WFC_C.US,D,20230725,000000,17.45,17.515,17.4412,17.5,48474,0
+WFC_C.US,D,20230726,000000,17.52,17.735,17.51,17.6,72191,0
+WFC_C.US,D,20230727,000000,17.7,17.74,17.45,17.5,90274,0
+WFC_C.US,D,20230728,000000,17.57,17.7,17.5,17.65,42768,0
+WFC_C.US,D,20230731,000000,17.725,17.89,17.7128,17.89,121505,0
+WFC_C.US,D,20230801,000000,17.77,17.78,17.59,17.74,43161,0
+WFC_C.US,D,20230802,000000,17.58,17.714,17.4201,17.7,108141,0
+WFC_C.US,D,20230803,000000,17.53,17.64,17.4,17.47,71639,0
+WFC_C.US,D,20230804,000000,17.48,17.74,17.45,17.67,38543,0
+WFC_C.US,D,20230807,000000,17.72,17.76,17.64,17.73,35561,0
+WFC_C.US,D,20230808,000000,17.7,17.72,17.62,17.71,41065,0
+WFC_C.US,D,20230809,000000,17.71,17.7492,17.62,17.68,50507,0
+WFC_C.US,D,20230810,000000,17.72,17.8,17.63,17.67,45422,0
+WFC_C.US,D,20230811,000000,17.65,17.72,17.62,17.63,28981,0
+WFC_C.US,D,20230814,000000,17.58,17.86,17.51,17.8,66222,0
+WFC_C.US,D,20230815,000000,17.71,17.71,17.56,17.56,46733,0
+WFC_C.US,D,20230816,000000,17.55,17.64,17.44,17.59,65450,0
+WFC_C.US,D,20230817,000000,17.59,17.59,17.4216,17.48,70076,0
+WFC_C.US,D,20230818,000000,17.45,17.4999,17.38,17.46,106093,0
+WFC_C.US,D,20230821,000000,17.42,17.44,17.3022,17.44,58560,0
+WFC_C.US,D,20230822,000000,17.51,17.51,17.36,17.4005,53107,0
+WFC_C.US,D,20230823,000000,17.45,17.77,17.45,17.74,384664,0
+WFC_C.US,D,20230824,000000,17.75,17.85,17.6706,17.77,66715,0
+WFC_C.US,D,20230825,000000,17.82,17.91,17.69,17.8128,272530,0
+WFC_C.US,D,20230828,000000,17.89,17.99,17.858,17.93,79662,0
+WFC_C.US,D,20230829,000000,17.94,18.17,17.93,18.03,103330,0
+WFC_C.US,D,20230830,000000,17.89,17.932,17.78,17.87,72111,0
+WFC_C.US,D,20230831,000000,17.87,18.06,17.71,17.76,168621,0
+WFC_C.US,D,20230901,000000,17.73,17.8303,17.72,17.79,61331,0
+WFC_C.US,D,20230905,000000,17.75,17.82,17.6967,17.77,97848,0
+WFC_C.US,D,20230906,000000,17.77,17.9,17.73,17.83,65031,0
+WFC_C.US,D,20230907,000000,17.75,17.9,17.73,17.74,43313,0
+WFC_C.US,D,20230908,000000,17.78,17.89,17.69,17.87,82823,0
+WFC_C.US,D,20230911,000000,17.84,17.89,17.8,17.89,49533,0
+WFC_C.US,D,20230912,000000,17.88,17.89,17.16,17.74,125929,0
+WFC_C.US,D,20230913,000000,17.8,17.89,17.73,17.86,78220,0
+WFC_C.US,D,20230914,000000,17.89,17.95,17.82,17.82,147715,0
+WFC_C.US,D,20230915,000000,17.88,17.9199,17.69,17.75,173785,0
+WFC_C.US,D,20230918,000000,17.75,17.82,17.72,17.77,123884,0
+WFC_C.US,D,20230919,000000,17.73,17.9199,17.73,17.83,166641,0
+WFC_C.US,D,20230920,000000,17.85,17.99,17.71,17.74,106035,0
+WFC_C.US,D,20230921,000000,17.56,17.63,17.4,17.48,52531,0
+WFC_C.US,D,20230922,000000,17.5,17.6726,17.5,17.63,70091,0
+WFC_C.US,D,20230925,000000,17.48,17.67,17.48,17.59,105708,0
+WFC_C.US,D,20230926,000000,17.58,17.64,17.15,17.24,80806,0
+WFC_C.US,D,20230927,000000,17.31,17.34,17.03,17.13,124242,0
+WFC_C.US,D,20230928,000000,17.07,17.25,16.98,17.2,119470,0
+WFC_C.US,D,20230929,000000,17.25,17.44,17.15,17.37,853842,0
+WFC_C.US,D,20231002,000000,17.3,17.3,16.9,16.995,171743,0
+WFC_C.US,D,20231003,000000,16.96,16.96,16.45,16.6,221462,0
+WFC_C.US,D,20231004,000000,16.69,16.76,16.53,16.7,92577,0
+WFC_C.US,D,20231005,000000,16.65,16.75,16.57,16.65,142182,0
+WFC_C.US,D,20231006,000000,16.48,16.67,16.42,16.45,75867,0
+WFC_C.US,D,20231009,000000,16.45,16.67,16.45,16.58,38755,0
+WFC_C.US,D,20231010,000000,16.56,16.78,16.56,16.58,64894,0
+WFC_C.US,D,20231011,000000,16.68,16.8868,16.66,16.67,62081,0
+WFC_C.US,D,20231012,000000,16.68,16.72,16.42,16.51,67606,0
+WFC_C.US,D,20231013,000000,16.59,16.76,16.2868,16.32,44408,0
+WFC_C.US,D,20231016,000000,16.37,16.46,16.245,16.36,52346,0
+WFC_C.US,D,20231017,000000,16.25,16.404,16.25,16.25,67538,0
+WFC_C.US,D,20231018,000000,16.25,16.27,16.09,16.16,62614,0
+WFC_C.US,D,20231019,000000,16.11,16.25,16.05,16.05,75867,0
+WFC_C.US,D,20231020,000000,16.02,16.25,15.89,16.25,85192,0
+WFC_C.US,D,20231023,000000,16.11,16.37,16.1,16.34,53730,0
+WFC_C.US,D,20231024,000000,16.3,16.69,16.3,16.65,55644,0
+WFC_C.US,D,20231025,000000,16.56,16.64,16.4256,16.44,57673,0
+WFC_C.US,D,20231026,000000,16.53,16.57,16.3601,16.485,43797,0
+WFC_C.US,D,20231027,000000,16.54,16.54,16.32,16.34,36381,0
+WFC_C.US,D,20231030,000000,16.34,16.42,16.31,16.4,37245,0
+WFC_C.US,D,20231031,000000,16.34,16.575,16.19,16.19,194972,0
+WFC_C.US,D,20231101,000000,16.28,16.63,16.2,16.57,183797,0
+WFC_C.US,D,20231102,000000,16.72,17.19,16.71,17.1,211501,0
+WFC_C.US,D,20231103,000000,17.25,17.38,17.14,17.2,146113,0
+WFC_C.US,D,20231106,000000,17.09,17.36,17.01,17.17,68303,0
+WFC_C.US,D,20231107,000000,17.2,17.2697,17.07,17.14,34758,0
+WFC_C.US,D,20231108,000000,17.16,17.3298,17.16,17.2,59949,0
+WFC_C.US,D,20231109,000000,17.2,17.2,16.78,16.84,128459,0
+WFC_C.US,D,20231110,000000,16.96,17.029,16.86,16.945,43344,0
+WFC_C.US,D,20231113,000000,16.9,17.09,16.86,16.9877,57102,0
+WFC_C.US,D,20231114,000000,17.31,17.52,17.28,17.36,103882,0
+WFC_C.US,D,20231115,000000,17.35,17.415,17.27,17.4,37702,0
+WFC_C.US,D,20231116,000000,17.48,17.75,17.4,17.74,99333,0
+WFC_C.US,D,20231117,000000,17.74,17.9599,17.62,17.77,127169,0
+WFC_C.US,D,20231120,000000,17.77,17.9,17.76,17.77,78735,0
+WFC_C.US,D,20231121,000000,17.74,17.85,17.71,17.79,119722,0
+WFC_C.US,D,20231122,000000,17.85,17.85,17.64,17.73,134092,0
+WFC_C.US,D,20231124,000000,17.73,17.88,17.7,17.82,33513,0
+WFC_C.US,D,20231127,000000,17.79,18.06,17.79,18,98533,0
+WFC_C.US,D,20231128,000000,17.97,18.12,17.87,18.05,249395,0
+WFC_C.US,D,20231129,000000,17.92,17.99,17.68,17.78,106473,0
+WFC_C.US,D,20231130,000000,17.87,17.97,17.5,17.86,203835,0
+WFC_C.US,D,20231201,000000,17.86,17.98,17.67,17.9,127466,0
+WFC_C.US,D,20231204,000000,17.85,17.93,17.72,17.85,64889,0
+WFC_C.US,D,20231205,000000,17.82,17.94,17.7709,17.8,68076,0
+WFC_C.US,D,20231206,000000,17.85,18.09,17.8101,17.99,73436,0
+WFC_C.US,D,20231207,000000,18,18.18,18,18.08,105693,0
+WFC_C.US,D,20231208,000000,18.07,18.08,17.88,17.94,82959,0
+WFC_C.US,D,20231211,000000,17.98,17.98,17.69,17.84,80317,0
+WFC_C.US,D,20231212,000000,17.83,17.91,17.76,17.85,64133,0
+WFC_C.US,D,20231213,000000,17.95,18.28,17.9,18.11,232241,0
+WFC_C.US,D,20231214,000000,18.32,18.58,18.25,18.55,110962,0
+WFC_C.US,D,20231215,000000,18.58,18.71,18.46,18.56,122932,0
+WFC_C.US,D,20231218,000000,18.5,18.5,18.31,18.41,123799,0
+WFC_C.US,D,20231219,000000,18.44,18.73,18.35,18.63,352093,0
+WFC_C.US,D,20231220,000000,18.65,18.86,18.54,18.78,341605,0
+WFC_C.US,D,20231221,000000,18.85,18.86,18.71,18.85,90176,0
+WFC_C.US,D,20231222,000000,18.85,18.94,18.7,18.79,88133,0
+WFC_C.US,D,20231226,000000,18.79,18.87,18.67,18.74,91994,0
+WFC_C.US,D,20231227,000000,18.68,18.7899,18.55,18.58,104676,0
+WFC_C.US,D,20231228,000000,18.58,18.7344,18.37,18.45,122450,0
+WFC_C.US,D,20231229,000000,18.45,18.54,18.26,18.42,186078,0
+WFC_C.US,D,20240102,000000,18.39,18.429,18.36,18.39,43011,0
+WFC_C.US,D,20240103,000000,18.32,18.45,18.13,18.34,68674,0
+WFC_C.US,D,20240104,000000,18.28,18.4152,18.2101,18.32,28660,0
+WFC_C.US,D,20240105,000000,18.38,18.49,18.25,18.3,46410,0
+WFC_C.US,D,20240108,000000,18.38,18.62,18.2519,18.57,46526,0
+WFC_C.US,D,20240109,000000,18.53,18.68,18.51,18.6,26000,0
+WFC_C.US,D,20240110,000000,18.66,18.8092,18.51,18.64,42437,0
+WFC_C.US,D,20240111,000000,18.5973,18.669,18.52,18.6,31588,0
+WFC_C.US,D,20240112,000000,18.61,18.75,18.58,18.7,32893,0
+WFC_C.US,D,20240116,000000,18.65,18.685,18.23,18.33,127942,0
+WFC_C.US,D,20240117,000000,18.23,18.41,18.2,18.32,58063,0
+WFC_C.US,D,20240118,000000,18.37,18.455,18.27,18.36,45083,0
+WFC_C.US,D,20240119,000000,18.43,18.55,18.31,18.54,67463,0
+WFC_C.US,D,20240122,000000,18.61,18.81,18.57,18.8,47846,0
+WFC_C.US,D,20240123,000000,18.8,18.9,18.6763,18.83,53208,0
+WFC_C.US,D,20240124,000000,18.9,18.97,18.8,18.82,46928,0
+WFC_C.US,D,20240125,000000,18.86,19.08,18.83,19.03,75893,0
+WFC_C.US,D,20240126,000000,18.97,19.05,18.93,18.93,66059,0
+WFC_C.US,D,20240129,000000,18.93,19.09,18.83,19.09,58032,0
+WFC_C.US,D,20240130,000000,19.04,19.195,18.99,19.1627,49281,0
+WFC_C.US,D,20240131,000000,19.07,19.41,19.0544,19.37,150152,0
+WFC_C.US,D,20240201,000000,19.45,19.62,19.255,19.59,81773,0
+WFC_C.US,D,20240202,000000,19.37,19.5891,19.37,19.48,51594,0
+WFC_C.US,D,20240205,000000,19.41,19.4806,19.13,19.1942,81903,0
+WFC_C.US,D,20240206,000000,19.23,19.53,19.18,19.37,122296,0
+WFC_C.US,D,20240207,000000,19.41,19.47,19.3,19.33,56192,0
+WFC_C.US,D,20240208,000000,19.37,19.39,19.17,19.36,59908,0
+WFC_C.US,D,20240209,000000,19.4,19.61,19.34,19.515,78723,0
+WFC_C.US,D,20240212,000000,19.59,19.6,19.46,19.57,57494,0
+WFC_C.US,D,20240213,000000,19.31,19.45,19.24,19.34,98661,0
+WFC_C.US,D,20240214,000000,19.34,19.4411,19.3028,19.39,59906,0
+WFC_C.US,D,20240215,000000,19.44,19.51,19.34,19.48,76012,0
+WFC_C.US,D,20240216,000000,19.45,19.5041,19.41,19.49,49460,0
+WFC_C.US,D,20240220,000000,19.47,19.6,19.42,19.55,71249,0
+WFC_C.US,D,20240221,000000,19.59,19.64,19.34,19.36,56751,0
+WFC_C.US,D,20240222,000000,19.51,19.55,19.4412,19.47,30099,0
+WFC_C.US,D,20240223,000000,19.55,19.79,19.4909,19.74,58987,0
+WFC_C.US,D,20240226,000000,19.82,19.91,19.6,19.88,99658,0
+WFC_C.US,D,20240227,000000,19.9,19.925,19.71,19.79,103734,0
+WFC_C.US,D,20240228,000000,19.58,19.6494,19.39,19.4,62191,0
+WFC_C.US,D,20240229,000000,19.51,19.8,19.31,19.43,198448,0
+WFC_C.US,D,20240301,000000,19.5,19.56,19.3,19.36,57072,0
+WFC_C.US,D,20240304,000000,19.41,19.43,19.23,19.23,68629,0
+WFC_C.US,D,20240305,000000,19.3,19.32,19.16,19.3,59740,0
+WFC_C.US,D,20240306,000000,19.38,19.72,19.38,19.64,86365,0
+WFC_C.US,D,20240307,000000,19.77,19.9,19.74,19.86,78919,0
+WFC_C.US,D,20240308,000000,19.92,20.09,19.92,20.04,128021,0
+WFC_C.US,D,20240311,000000,20.1,20.12,19.9925,20.08,87150,0
+WFC_C.US,D,20240312,000000,20.06,20.22,20.02,20.15,126971,0
+WFC_C.US,D,20240313,000000,20.14,20.2686,20.09,20.12,77515,0
+WFC_C.US,D,20240314,000000,20.09,20.09,19.78,19.86,95108,0
+WFC_C.US,D,20240315,000000,19.88,19.96,19.71,19.77,93337,0
+WFC_C.US,D,20240318,000000,19.86,19.86,19.66,19.7,84225,0
+WFC_C.US,D,20240319,000000,19.8,20.02,19.7176,19.98,141070,0
+WFC_C.US,D,20240320,000000,19.95,20.04,19.83,19.91,114412,0
+WFC_C.US,D,20240321,000000,20.05,20.25,20.005,20.09,107414,0
+WFC_C.US,D,20240322,000000,20.21,20.27,20.01,20.2,128674,0
+WFC_C.US,D,20240325,000000,20.17,20.2,19.98,20.1,125660,0
+WFC_C.US,D,20240326,000000,20.12,20.14,19.91,19.93,62732,0
+WFC_C.US,D,20240327,000000,20.04,20.31,19.8501,20.3,150528,0
+WFC_C.US,D,20240328,000000,20.3,20.37,20.1801,20.3,566952,0
+WFC_C.US,D,20240401,000000,20.25,20.26,20.02,20.2,200697,0
+WFC_C.US,D,20240402,000000,19.97,20.0496,19.75,19.85,173354,0
+WFC_C.US,D,20240403,000000,19.72,19.91,19.7,19.84,230689,0
+WFC_C.US,D,20240404,000000,19.91,20.2,19.91,20.06,173824,0
+WFC_C.US,D,20240405,000000,19.97,20.11,19.97,20,82764,0
+WFC_C.US,D,20240408,000000,19.99,20.06,19.8601,20.02,88341,0
+WFC_C.US,D,20240409,000000,20.09,20.16,19.98,20.02,40283,0
+WFC_C.US,D,20240410,000000,19.86,19.8678,19.43,19.58,116285,0
+WFC_C.US,D,20240411,000000,19.63,19.65,19.28,19.35,178122,0
+WFC_C.US,D,20240412,000000,19.29,19.45,19.16,19.16,94427,0
+WFC_C.US,D,20240415,000000,19.19,19.19,18.67,18.73,103845,0
+WFC_C.US,D,20240416,000000,18.61,18.8,18.54,18.65,202532,0
+WFC_C.US,D,20240417,000000,18.76,18.86,18.69,18.73,98930,0
+WFC_C.US,D,20240418,000000,18.79,18.79,18.62,18.65,108894,0
+WFC_C.US,D,20240419,000000,18.74,18.8925,18.65,18.81,106331,0
+WFC_C.US,D,20240422,000000,18.82,19,18.78,18.96,103637,0
+WFC_C.US,D,20240423,000000,18.97,19.36,18.91,19.36,70967,0
+WFC_C.US,D,20240424,000000,19.29,19.49,19.15,19.44,84821,0
+WFC_C.US,D,20240425,000000,19.24,19.26,19.05,19.21,58279,0
+WFC_C.US,D,20240426,000000,19.27,19.4178,19.23,19.23,57224,0
+WFC_C.US,D,20240429,000000,19.28,19.44,19,19.35,64633,0
+WFC_C.US,D,20240430,000000,19.28,19.33,19,19.05,304398,0
+WFC_C.US,D,20240501,000000,19.14,19.3496,19.06,19.28,78078,0
+WFC_C.US,D,20240502,000000,19.25,19.42,19.1801,19.39,45762,0
+WFC_C.US,D,20240503,000000,19.57,19.67,19.473,19.58,43107,0
+WFC_C.US,D,20240506,000000,19.62,19.74,19.58,19.67,41510,0
+WFC_C.US,D,20240507,000000,19.73,19.745,19.52,19.52,46136,0
+WFC_C.US,D,20240508,000000,19.52,19.5799,19.21,19.3,94416,0
+WFC_C.US,D,20240509,000000,19.3,19.3699,19.164,19.28,60821,0
+WFC_C.US,D,20240510,000000,19.28,19.3,19.17,19.24,50840,0
+WFC_C.US,D,20240513,000000,19.29,19.4002,19.255,19.3,44871,0
+WFC_C.US,D,20240514,000000,19.39,19.42,19.25,19.25,56342,0
+WFC_C.US,D,20240515,000000,19.45,19.51,19.33,19.46,65416,0
+WFC_C.US,D,20240516,000000,19.5,19.51,19.2868,19.4,63334,0
+WFC_C.US,D,20240517,000000,19.34,19.3884,19.2611,19.37,33285,0
+WFC_C.US,D,20240520,000000,19.36,19.44,19.33,19.35,59628,0
+WFC_C.US,D,20240521,000000,19.38,19.4851,19.32,19.32,66871,0
+WFC_C.US,D,20240522,000000,19.32,19.41,19.2219,19.3,59156,0
+WFC_C.US,D,20240523,000000,19.3,19.3,19.05,19.17,107645,0
+WFC_C.US,D,20240524,000000,19.24,19.47,19.205,19.42,46286,0
+WFC_C.US,D,20240528,000000,19.5,19.57,19.36,19.39,154382,0
+WFC_C.US,D,20240529,000000,19.24,19.34,19.08,19.16,81593,0
+WFC_C.US,D,20240530,000000,19.27,19.4,19.2,19.34,154977,0
+WFC_C.US,D,20240531,000000,19.23,19.28,19.03,19.22,108786,0
+WFC_C.US,D,20240603,000000,19.265,19.3,19.2,19.25,80074,0
+WFC_C.US,D,20240604,000000,19.25,19.42,19.25,19.4,131696,0
+WFC_C.US,D,20240605,000000,19.45,19.45,19.2502,19.34,25240,0
+WFC_C.US,D,20240606,000000,19.31,19.41,19.31,19.34,42992,0
+WFC_C.US,D,20240607,000000,19.23,19.32,19.16,19.28,73114,0
+WFC_C.US,D,20240610,000000,19.21,19.2792,19.07,19.1,31151,0
+WFC_C.US,D,20240611,000000,19.14,19.14,18.91,18.95,65503,0
+WFC_C.US,D,20240612,000000,19.1,19.26,19.05,19.09,40900,0
+WFC_C.US,D,20240613,000000,19.16,19.2699,19.05,19.2,44670,0
+WFC_C.US,D,20240614,000000,19.24,19.29,19.168,19.2,52328,0
+WFC_C.US,D,20240617,000000,19.18,19.2799,19.08,19.13,60547,0
+WFC_C.US,D,20240618,000000,19.14,19.37,19.14,19.37,44602,0
+WFC_C.US,D,20240620,000000,19.32,19.39,19.2598,19.3,54579,0
+WFC_C.US,D,20240621,000000,19.3,19.41,19.27,19.28,30995,0
+WFC_C.US,D,20240624,000000,19.27,19.3792,19.27,19.3,58062,0
+WFC_C.US,D,20240625,000000,19.38,19.4,19.3,19.36,39922,0
+WFC_C.US,D,20240626,000000,19.29,19.4294,19.2312,19.3,28854,0
+WFC_C.US,D,20240627,000000,19.335,19.3882,19.27,19.27,51233,0
+WFC_C.US,D,20240628,000000,19.3,19.39,19.235,19.26,89665,0
+WFC_C.US,D,20240701,000000,19.2,19.31,19.1,19.16,55200,0
+WFC_C.US,D,20240702,000000,19.19,19.3044,19.19,19.23,38229,0
+WFC_C.US,D,20240703,000000,19.25,19.47,19.24,19.47,52021,0
+WFC_C.US,D,20240705,000000,19.49,19.59,19.42,19.53,44352,0
+WFC_C.US,D,20240708,000000,19.53,19.58,19.43,19.44,68535,0
+WFC_C.US,D,20240709,000000,19.41,19.4857,19.21,19.25,51690,0
+WFC_C.US,D,20240710,000000,19.28,19.3888,19.26,19.35,30007,0
+WFC_C.US,D,20240711,000000,19.46,19.73,19.41,19.68,122358,0
+WFC_C.US,D,20240712,000000,19.75,20,19.73,19.75,116692,0
+WFC_C.US,D,20240715,000000,19.78,19.85,19.755,19.78,31030,0
+WFC_C.US,D,20240716,000000,19.8,19.8773,19.62,19.66,124325,0
+WFC_C.US,D,20240717,000000,19.6,19.68,19.57,19.58,50947,0
+WFC_C.US,D,20240718,000000,19.66,19.67,19.49,19.56,47910,0
+WFC_C.US,D,20240719,000000,19.5,19.58,19.47,19.47,67382,0
+WFC_C.US,D,20240722,000000,19.54,19.7,19.53,19.55,85519,0
+WFC_C.US,D,20240723,000000,19.5201,19.62,19.46,19.47,39765,0
+WFC_C.US,D,20240724,000000,19.38,19.43,19.18,19.2,24684,0
+WFC_C.US,D,20240725,000000,19.25,19.31,19.1,19.19,163465,0
+WFC_C.US,D,20240726,000000,19.26,19.29,19.17,19.2399,69726,0
+WFC_C.US,D,20240729,000000,19.32,19.34,19.17,19.33,75681,0
+WFC_C.US,D,20240730,000000,19.36,19.43,19.295,19.41,79262,0
+WFC_C.US,D,20240731,000000,19.43,19.47,19.13,19.17,175244,0
+WFC_C.US,D,20240801,000000,19.26,19.41,19.26,19.39,72049,0
+WFC_C.US,D,20240802,000000,19.25,19.55,19.19,19.54,63795,0
+WFC_C.US,D,20240805,000000,19.01,19.33,19,19.2,50193,0
+WFC_C.US,D,20240806,000000,19.2,19.46,19.2,19.4,66256,0
+WFC_C.US,D,20240807,000000,19.35,19.6,19.35,19.52,67210,0
+WFC_C.US,D,20240808,000000,19.49,19.625,19.42,19.61,32699,0
+WFC_C.US,D,20240809,000000,19.51,19.64,19.5,19.59,34069,0
+WFC_C.US,D,20240812,000000,19.54,19.59,19.4201,19.52,36782,0
+WFC_C.US,D,20240813,000000,19.49,19.67,19.49,19.58,34588,0
+WFC_C.US,D,20240814,000000,19.6592,19.72,19.59,19.71,26717,0
+WFC_C.US,D,20240815,000000,19.7,19.7,19.41,19.6,70181,0
+WFC_C.US,D,20240816,000000,19.6,19.77,19.6,19.7531,29292,0
+WFC_C.US,D,20240819,000000,19.77,19.93,19.75,19.9,29859,0
+WFC_C.US,D,20240820,000000,19.9,19.95,19.8101,19.89,67958,0
+WFC_C.US,D,20240821,000000,19.97,20.04,19.89,19.96,55717,0
+WFC_C.US,D,20240822,000000,20.01,20.0176,19.79,19.79,89246,0
+WFC_C.US,D,20240823,000000,19.91,19.97,19.82,19.96,77343,0
+WFC_C.US,D,20240826,000000,20.01,20.1396,19.94,20.04,67417,0
+WFC_C.US,D,20240827,000000,20.05,20.07,19.97,19.98,158477,0
+WFC_C.US,D,20240828,000000,20.06,20.11,20,20.06,103428,0
+WFC_C.US,D,20240829,000000,20.065,20.18,20.0459,20.18,58349,0
+WFC_C.US,D,20240830,000000,19.96,19.98,19.78,19.92,106480,0
+WFC_C.US,D,20240903,000000,19.92,19.96,19.7901,19.93,35104,0
+WFC_C.US,D,20240904,000000,19.95,20.21,19.94,20.09,72082,0
+WFC_C.US,D,20240905,000000,20.18,20.3,20.17,20.29,48009,0
+WFC_C.US,D,20240906,000000,20.33,20.39,20.08,20.18,45060,0
+WFC_C.US,D,20240909,000000,20.19,20.33,20.14,20.16,223625,0
+WFC_C.US,D,20240910,000000,20.22,20.22,20.04,20.2,110842,0
+WFC_C.US,D,20240911,000000,20.16,20.2,20.1,20.19,78565,0
+WFC_C.US,D,20240912,000000,20.2,20.33,20.18,20.33,81885,0
+WFC_C.US,D,20240913,000000,20.39,20.59,20.32,20.57,135145,0
+WFC_C.US,D,20240916,000000,20.64,20.93,20.595,20.9,122799,0
+WFC_C.US,D,20240917,000000,20.97,21.0499,20.8,20.9,111206,0
+WFC_C.US,D,20240918,000000,20.91,21.02,20.815,20.87,97785,0
+WFC_C.US,D,20240919,000000,20.93,21.07,20.89,21,60155,0
+WFC_C.US,D,20240920,000000,20.98,21.04,20.87,20.99,47917,0
+WFC_C.US,D,20240923,000000,21.04,21.0506,20.88,20.99,71499,0
+WFC_C.US,D,20240924,000000,20.94,21.09,20.89,21.05,60641,0
+WFC_C.US,D,20240925,000000,21.05,21.17,21.04,21.09,42372,0
+WFC_C.US,D,20240926,000000,21.13,21.144012,21,21.09,65977,0
+WFC_C.US,D,20240927,000000,21.14,21.18,21.07,21.07,67383,0
+WFC_C.US,D,20240930,000000,21.045,21.13,20.76,20.76,236333,0
+WFC_C.US,D,20241001,000000,20.9,20.94,20.68,20.82,147359,0
+WFC_C.US,D,20241002,000000,20.82,20.85,20.69,20.81,129872,0
+WFC_C.US,D,20241003,000000,20.8,20.86,20.64,20.69,108947,0
+WFC_C.US,D,20241004,000000,20.62,20.62,20.45,20.54,94058,0
+WFC_C.US,D,20241007,000000,20.48,20.48,20.14,20.1637,132527,0
+WFC_C.US,D,20241008,000000,20.21,20.45,20.21,20.44,112343,0
+WFC_C.US,D,20241009,000000,20.38,20.53,20.36,20.41,56397,0
+WFC_C.US,D,20241010,000000,20.35,20.3682,20.1,20.12,167875,0
+WFC_C.US,D,20241011,000000,20.07,20.29,20.07,20.29,165908,0
+WFC_C.US,D,20241014,000000,20.19,20.39,20.16,20.33,48311,0
+WFC_C.US,D,20241015,000000,20.44,20.62,20.44,20.5,42311,0
+WFC_C.US,D,20241016,000000,20.62,20.7,20.5607,20.6546,60258,0
+WFC_C.US,D,20241017,000000,20.62,20.64,20.4601,20.62,84071,0
+WFC_C.US,D,20241018,000000,20.64,20.68,20.53,20.53,43160,0
+WFC_C.US,D,20241021,000000,20.45,20.47,20.05,20.28,85486,0
+WFC_C.US,D,20241022,000000,20.25,20.3839,20.07,20.38,77797,0
+WFC_C.US,D,20241023,000000,20.25,20.273,20,20.07,98398,0
+WFC_C.US,D,20241024,000000,20.16,20.18,20,20.03,79089,0
+WFC_C.US,D,20241025,000000,20.11,20.2,19.87,19.91,130273,0
+WFC_C.US,D,20241028,000000,20.02,20.02,19.8046,19.9,41327,0
+WFC_C.US,D,20241029,000000,19.75,19.9,19.61,19.81,76192,0
+WFC_C.US,D,20241030,000000,19.91,20.045,19.75,19.8,74779,0
+WFC_C.US,D,20241031,000000,19.8,19.86,19.63,19.81,175681,0
+WFC_C.US,D,20241101,000000,19.92,19.92,19.52,19.6,81881,0
+WFC_C.US,D,20241104,000000,19.69,19.865,19.57,19.78,43686,0
+WFC_C.US,D,20241105,000000,19.88,20.04,19.8,20.03,100246,0
+WFC_C.US,D,20241106,000000,19.83,19.83,19.6,19.67,60933,0
+WFC_C.US,D,20241107,000000,19.64,19.92,19.61,19.85,103641,0
+WFC_C.US,D,20241108,000000,19.89,20.08,19.82,20.06,77648,0
+WFC_C.US,D,20241111,000000,20.05,20.1096,19.72,19.8,74221,0
+WFC_C.US,D,20241112,000000,19.7,19.78,19.52,19.54,59402,0
+WFC_C.US,D,20241113,000000,19.6393,19.71,19.48,19.54,67798,0
+WFC_C.US,D,20241114,000000,19.55,19.65,19.51,19.65,185098,0
+WFC_C.US,D,20241115,000000,19.59,19.63,19.48,19.63,50052,0
+WFC_C.US,D,20241118,000000,19.5649,19.6904,19.44,19.5,67919,0
+WFC_C.US,D,20241119,000000,19.51,19.55,19.2611,19.36,85502,0
+WFC_C.US,D,20241120,000000,19.25,19.28,19.17,19.2101,70708,0
+WFC_C.US,D,20241121,000000,19.31,19.48,19.2265,19.38,91046,0
+WFC_C.US,D,20241122,000000,19.475,19.51,19.42,19.48,66644,0
+WFC_C.US,D,20241125,000000,19.67,19.75,19.58,19.625,54899,0
+WFC_C.US,D,20241126,000000,19.57,19.6,19.3312,19.6,80860,0
+WFC_C.US,D,20241127,000000,19.56,19.59,19.4351,19.51,67603,0
+WFC_C.US,D,20241129,000000,19.3899,19.43,19.19,19.22,41441,0
+WFC_C.US,D,20241202,000000,19.23,19.29,18.99,19.03,102660,0
+WFC_C.US,D,20241203,000000,19.02,19.12,18.95,19.12,174036,0
+WFC_C.US,D,20241204,000000,19.045,19.2,19.0014,19.18,67052,0
+WFC_C.US,D,20241205,000000,19.2,19.27,19.13,19.215,96315,0
+WFC_C.US,D,20241206,000000,19.275,19.29,19.13,19.17,151248,0
+WFC_C.US,D,20241209,000000,19.21,19.27,19.04,19.22,209179,0
+WFC_C.US,D,20241210,000000,19.2299,19.3892,19.12,19.28,114827,0
+WFC_C.US,D,20241211,000000,19.45,19.49,19.36,19.43,108753,0
+WFC_C.US,D,20241212,000000,19.3263,19.52,19.2401,19.41,201977,0
+WFC_C.US,D,20241213,000000,19.42,19.42,19.22,19.27,91764,0
+WFC_C.US,D,20241216,000000,19.3695,19.37,19.15,19.16,136239,0
+WFC_C.US,D,20241217,000000,19.1603,19.2992,19.09,19.23,118125,0
+WFC_C.US,D,20241218,000000,19.2491,19.33,18.9582,19.06,176573,0
+WFC_C.US,D,20241219,000000,18.93,19.03,18.7601,18.9,153753,0
+WFC_C.US,D,20241220,000000,18.95,19.05,18.9,18.93,74191,0
+WFC_C.US,D,20241223,000000,18.9465,19.07,18.86,18.89,122645,0
+WFC_C.US,D,20241224,000000,18.83,18.95,18.73,18.93,61691,0
+WFC_C.US,D,20241226,000000,18.76,18.81,18.65,18.66,158227,0
+WFC_C.US,D,20241227,000000,18.62,18.71,18.47,18.53,124433,0
+WFC_C.US,D,20241230,000000,18.5,18.82,18.47,18.75,138961,0
+WFC_C.US,D,20241231,000000,18.77,18.9625,18.69,18.86,150174,0
+WFC_C.US,D,20250102,000000,19.086,19.22,18.89,19.08,71179,0
+WFC_C.US,D,20250103,000000,19.16,19.38,19.16,19.3,25255,0
+WFC_C.US,D,20250106,000000,19.26,19.29,19.06,19.22,46535,0
+WFC_C.US,D,20250107,000000,19.22,19.22,18.75,18.85,51212,0
+WFC_C.US,D,20250108,000000,18.68,18.835,18.56,18.6,139163,0
+WFC_C.US,D,20250110,000000,18.58,18.58,18.2,18.23,120110,0
+WFC_C.US,D,20250113,000000,18.21,18.28,18.06,18.14,82145,0
+WFC_C.US,D,20250114,000000,18.23,18.29,18.1375,18.19,50349,0
+WFC_C.US,D,20250115,000000,18.52,18.85,18.52,18.79,59141,0
+WFC_C.US,D,20250116,000000,18.79,19.09,18.71,18.98,79866,0
+WFC_C.US,D,20250117,000000,19,19.07,18.8301,18.91,89339,0
+WFC_C.US,D,20250121,000000,18.9301,19.27,18.9301,19.24,57197,0
+WFC_C.US,D,20250122,000000,19.2,19.29,19.12,19.1801,238801,0
+WFC_C.US,D,20250123,000000,19.14,19.22,18.98,19.18,62691,0
+WFC_C.US,D,20250124,000000,19.27,19.3982,19.1481,19.26,32870,0
+WFC_C.US,D,20250127,000000,19.2303,19.56,19.2,19.56,99166,0
+WFC_C.US,D,20250128,000000,19.485,19.55,19.3201,19.4,35209,0
+WFC_C.US,D,20250129,000000,19.429,19.5,19.15,19.2,48923,0
+WFC_C.US,D,20250130,000000,19.339,19.349,19.22,19.3,41971,0
+WFC_C.US,D,20250131,000000,19.28,19.3988,18.75,18.77,103663,0
+WFC_C.US,D,20250203,000000,18.73,18.8285,18.6,18.6811,62331,0
+WFC_C.US,D,20250204,000000,18.65,18.7999,18.59,18.66,97049,0
+WFC_C.US,D,20250205,000000,18.75,18.91,18.75,18.9099,37778,0
+WFC_C.US,D,20250206,000000,18.94,19.03,18.8001,18.85,78807,0
+WFC_C.US,D,20250207,000000,18.8,18.82,18.7055,18.715,66067,0
+WFC_C.US,D,20250210,000000,18.7513,18.92,18.7513,18.85,50897,0
+WFC_C.US,D,20250211,000000,18.8,18.8589,18.7602,18.81,32027,0
+WFC_C.US,D,20250212,000000,18.63,18.66,18.47,18.58,67809,0
+WFC_C.US,D,20250213,000000,18.7407,18.93,18.73,18.78,75861,0
+WFC_C.US,D,20250214,000000,18.92,18.95,18.84,18.92,39514,0
+WFC_C.US,D,20250218,000000,18.9,18.97,18.83,18.85,58598,0
+WFC_C.US,D,20250219,000000,18.85,18.97,18.74,18.8,63265,0
+WFC_C.US,D,20250220,000000,18.8382,18.8851,18.76,18.87,44039,0
+WFC_C.US,D,20250221,000000,18.88,18.98,18.8507,18.9201,24154,0
+WFC_C.US,D,20250224,000000,18.95,19.11,18.88,19.03,93794,0
+WFC_C.US,D,20250225,000000,19.2,19.44,19.15,19.4,109633,0
+WFC_C.US,D,20250226,000000,19.4,19.45,19.25,19.36,93860,0
+WFC_C.US,D,20250227,000000,19.36,19.36,19.26,19.31,63292,0
+WFC_C.US,D,20250228,000000,19.14,19.15,18.9006,19,134324,0
+WFC_C.US,D,20250303,000000,19,19.07,18.85,18.97,77732,0
+WFC_C.US,D,20250304,000000,18.94,18.95,18.75,18.87,71713,0
+WFC_C.US,D,20250305,000000,18.9,18.9,18.77,18.85,48988,0
+WFC_C.US,D,20250306,000000,18.765,18.79,18.7001,18.79,25615,0
+WFC_C.US,D,20250307,000000,18.86,18.87,18.6,18.65,83628,0
+WFC_C.US,D,20250310,000000,18.46,18.6531,18.44,18.46,38445,0
+WFC_C.US,D,20250311,000000,18.48,18.5205,18.24,18.36,90739,0
+WFC_C.US,D,20250312,000000,18.4499,18.4499,18.26,18.35,58433,0
+WFC_C.US,D,20250313,000000,18.3508,18.46,18.3401,18.44,34435,0
+WFC_C.US,D,20250314,000000,18.4342,18.62,18.4342,18.57,37598,0
+WFC_C.US,D,20250317,000000,18.65,18.82,18.625,18.76,57741,0
+WFC_C.US,D,20250318,000000,18.65,18.76,18.54,18.61,70917,0
+WFC_C.US,D,20250319,000000,18.61,18.66,18.51,18.66,78894,0
+WFC_C.US,D,20250320,000000,18.56,18.69,18.5101,18.55,42090,0
+WFC_C.US,D,20250321,000000,18.4931,18.57,18.4513,18.51,27587,0
+WFC_C.US,D,20250324,000000,18.5672,18.5917,18.43,18.43,50167,0
+WFC_C.US,D,20250325,000000,18.49,18.4942,18.39,18.44,59514,0
+WFC_C.US,D,20250326,000000,18.4323,18.4394,18.1401,18.25,59746,0
+WFC_C.US,D,20250327,000000,18.2,18.29,18.1,18.23,79617,0
+WFC_C.US,D,20250328,000000,18.2647,18.33,18.08,18.12,89890,0
+WFC_C.US,D,20250331,000000,18.1,18.1499,18,18,257891,0
+WFC_C.US,D,20250401,000000,18.0906,18.0992,17.86,17.9,159602,0
+WFC_C.US,D,20250402,000000,17.84,18.06,17.82,18.04,81732,0
+WFC_C.US,D,20250403,000000,17.84,17.8887,17.7,17.845,84440,0
+WFC_C.US,D,20250404,000000,17.7455,17.92,17.5375,17.79,148823,0
+WFC_C.US,D,20250407,000000,17.4,17.85,17.315,17.44,151234,0
+WFC_C.US,D,20250408,000000,17.67,17.67,17.31,17.31,91285,0
+WFC_C.US,D,20250409,000000,17.23,17.71,17.0404,17.58,216282,0
+WFC_C.US,D,20250410,000000,17.43,17.6,17.12,17.1791,150744,0
+WFC_C.US,D,20250411,000000,17.1,17.23,16.9201,17.1399,127472,0
+WFC_C.US,D,20250414,000000,17.27,17.35,17.1989,17.27,74775,0
+WFC_C.US,D,20250415,000000,17.3,17.4,17.25,17.2701,52438,0
+WFC_C.US,D,20250416,000000,17.3122,17.4536,17.26,17.32,48003,0
+WFC_C.US,D,20250417,000000,17.31,17.4493,17.31,17.36,52852,0
+WFC_C.US,D,20250421,000000,17.3,17.3399,17.2,17.29,44689,0
+WFC_C.US,D,20250422,000000,17.43,17.52,17.34,17.39,45928,0
+WFC_C.US,D,20250423,000000,17.67,17.73,17.55,17.6015,76976,0
+WFC_C.US,D,20250424,000000,17.6249,17.75,17.6249,17.74,46582,0
+WFC_C.US,D,20250425,000000,17.7495,17.7591,17.58,17.73,65166,0
+WFC_C.US,D,20250428,000000,17.721,17.8,17.63,17.73,25887,0
+WFC_C.US,D,20250429,000000,17.69,17.77,17.66,17.66,45438,0
+WFC_C.US,D,20250430,000000,17.68,17.68,17.48,17.5,52173,0
+WFC_C.US,D,20250501,000000,17.6,17.6,17.3751,17.47,53683,0
+WFC_C.US,D,20250502,000000,17.59,17.64,17.4951,17.5292,33987,0
+WFC_C.US,D,20250505,000000,17.49,17.52,17.42,17.42,70652,0
+WFC_C.US,D,20250506,000000,17.45,17.485,17.35,17.46,58100,0
+WFC_C.US,D,20250507,000000,17.5,17.57,17.4719,17.53,44589,0
+WFC_C.US,D,20250508,000000,17.61,17.62,17.47,17.5,45040,0
+WFC_C.US,D,20250509,000000,17.4971,17.55,17.43,17.5,54859,0
+WFC_C.US,D,20250512,000000,17.5466,17.65,17.36,17.44,71552,0
+WFC_C.US,D,20250513,000000,17.3873,17.44,17.29,17.34,41721,0
+WFC_C.US,D,20250514,000000,17.32,17.36,17.18,17.27,59235,0
+WFC_C.US,D,20250515,000000,17.28,17.4384,17.2208,17.31,71674,0
+WFC_C.US,D,20250516,000000,17.33,17.45,17.3,17.4051,47903,0
+WFC_C.US,D,20250519,000000,17.34,17.503,17.32,17.503,31830,0
+WFC_C.US,D,20250520,000000,17.4,17.63,17.38,17.48,49845,0
+WFC_C.US,D,20250521,000000,17.46,17.4677,17.14,17.17,80390,0
+WFC_C.US,D,20250522,000000,17.19,17.29,17.1,17.21,73037,0
+WFC_C.US,D,20250523,000000,17.2,17.228,17.1,17.228,55083,0
+WFC_C.US,D,20250527,000000,17.45,17.48,17.3,17.37,85646,0
+WFC_C.US,D,20250528,000000,17.4492,17.45,17.3099,17.31,139567,0
+WFC_C.US,D,20250529,000000,17.3645,17.4,17.31,17.35,102205,0
+WFC_C.US,D,20250530,000000,17.07,17.07,16.85,16.99,512729,0
+WFC_C.US,D,20250602,000000,16.98,16.99,16.87,16.905,138871,0
+WFC_C.US,D,20250603,000000,16.9725,17.1,16.9203,17.03,83334,0
+WFC_C.US,D,20250604,000000,17.1,17.18,17.09,17.145,126579,0
+WFC_C.US,D,20250605,000000,17.18,17.27,17.17,17.19,50488,0
+WFC_C.US,D,20250606,000000,17.37,17.37,17.06,17.09,134348,0
+WFC_C.US,D,20250609,000000,17.07,17.17,17.0424,17.11,49418,0
+WFC_C.US,D,20250610,000000,17.18,17.21,17.09,17.17,87942,0
+WFC_C.US,D,20250611,000000,17.2159,17.27,17.16,17.19,56852,0
+WFC_C.US,D,20250612,000000,17.2684,17.29,17.1201,17.18,57306,0
+WFC_C.US,D,20250613,000000,17.13,17.15,17.04,17.13,68847,0
+WFC_C.US,D,20250616,000000,17.19,17.28,17.01,17.01,149111,0
+WFC_C.US,D,20250617,000000,17.09,17.1,17.0009,17.04,78279,0
+WFC_C.US,D,20250618,000000,17.04,17.17,17.03,17.17,104242,0
+WFC_C.US,D,20250620,000000,17.2384,17.34,17.1895,17.27,71792,0
+WFC_C.US,D,20250623,000000,17.49,17.49,17.2701,17.355,78619,0
+WFC_C.US,D,20250624,000000,17.42,17.5899,17.4,17.53,71921,0
+WFC_C.US,D,20250625,000000,17.5984,17.5984,17.43,17.47,86489,0
+WFC_C.US,D,20250626,000000,17.5005,17.62,17.45,17.62,48887,0
+WFC_C.US,D,20250627,000000,17.6499,17.67,17.47,17.47,134406,0
+WFC_C.US,D,20250630,000000,17.525,17.63,17.47,17.56,273678,0
+WFC_C.US,D,20250701,000000,17.6,17.84,17.5376,17.84,87033,0
+WFC_C.US,D,20250702,000000,17.88,18.03,17.8115,17.98,79913,0
+WFC_C.US,D,20250703,000000,18.04,18.1,17.91,17.9161,57831,0
+WFC_C.US,D,20250707,000000,17.935,17.937,17.82,17.85,107431,0
+WFC_C.US,D,20250708,000000,17.84,17.95,17.82,17.95,55589,0
+WFC_C.US,D,20250709,000000,17.974,18.05,17.97,18.01,59842,0
+WFC_C.US,D,20250710,000000,18.04,18.0899,18.007,18.04,75145,0
+WFC_C.US,D,20250711,000000,18.01,18.05,17.88,17.89,87498,0
+WFC_C.US,D,20250714,000000,17.84,17.86,17.7,17.72,89167,0
+WFC_C.US,D,20250715,000000,17.8653,17.8653,17.51,17.51,73497,0
+WFC_C.US,D,20250716,000000,17.563,17.66,17.43,17.51,125450,0
+WFC_C.US,D,20250717,000000,17.5207,17.8,17.5207,17.75,91849,0
+WFC_C.US,D,20250718,000000,17.7,17.7599,17.66,17.68,60775,0
+WFC_C.US,D,20250721,000000,17.7203,17.86,17.6901,17.77,61740,0
+WFC_C.US,D,20250722,000000,17.7942,17.7942,17.7,17.76,59507,0
+WFC_C.US,D,20250723,000000,17.75,17.8,17.64,17.64,143113,0
+WFC_C.US,D,20250724,000000,17.69,17.75,17.59,17.66,86581,0
+WFC_C.US,D,20250725,000000,17.65,17.735,17.62,17.68,100190,0
+WFC_C.US,D,20250728,000000,17.72,17.72,17.6001,17.61,54760,0
+WFC_C.US,D,20250729,000000,17.6233,17.77,17.62,17.69,80734,0
+WFC_C.US,D,20250730,000000,17.68,17.82,17.6383,17.74,56600,0
+WFC_C.US,D,20250731,000000,17.79,17.99,17.7472,17.95,165953,0
+WFC_C.US,D,20250801,000000,17.8984,17.93,17.84,17.91,52851,0
+WFC_C.US,D,20250804,000000,18,18.0744,17.88,18.02,118834,0
+WFC_C.US,D,20250805,000000,18.01,18.05,17.92,18.03,52172,0
+WFC_C.US,D,20250806,000000,18.05,18.07,17.92,17.94,84806,0
+WFC_C.US,D,20250807,000000,18.03,18.05,17.9,17.9,52490,0
+WFC_C.US,D,20250808,000000,17.9491,17.98,17.91,17.98,21325,0
+WFC_C.US,D,20250811,000000,17.97,17.98,17.92,17.93,93106,0
+WFC_C.US,D,20250812,000000,17.96,17.9999,17.93,17.99,126915,0
+WFC_C.US,D,20250813,000000,18.03,18.07,18,18.05,283444,0
+WFC_C.US,D,20250814,000000,18.01,18.04,17.9328,17.99,93654,0
+WFC_C.US,D,20250815,000000,17.985,18,17.91,17.92,67117,0
+WFC_C.US,D,20250818,000000,17.96,17.99,17.92,17.95,123612,0
+WFC_C.US,D,20250819,000000,17.98,18.13,17.95,18.13,146365,0
+WFC_C.US,D,20250820,000000,18.11,18.19,18.05,18.13,301172,0
+WFC_C.US,D,20250821,000000,18.05,18.13,18.05,18.11,61639,0
+WFC_C.US,D,20250822,000000,18.145,18.38,18.11,18.36,137455,0
+WFC_C.US,D,20250825,000000,18.35,18.4514,18.29,18.38,66968,0
+WFC_C.US,D,20250826,000000,18.4099,18.41,18.2501,18.36,99186,0
+WFC_C.US,D,20250827,000000,18.36,18.36,18.26,18.3104,95983,0
+WFC_C.US,D,20250828,000000,18.3,18.38,18.18,18.28,132985,0
+WFC_C.US,D,20250829,000000,17.98,18.03,17.82,17.86,209867,0
+WFC_C.US,D,20250902,000000,17.81,17.82,17.72,17.7575,111645,0
+WFC_C.US,D,20250903,000000,17.82,17.87,17.82,17.83,89661,0
+WFC_C.US,D,20250904,000000,17.888,17.99,17.88,17.99,48483,0
+WFC_C.US,D,20250905,000000,18.09,18.27,18.09,18.25,150610,0
+WFC_C.US,D,20250908,000000,18.3,18.52,18.25,18.38,92840,0
+WFC_C.US,D,20250909,000000,18.415,18.53,18.3039,18.5,93277,0
+WFC_C.US,D,20250910,000000,18.5602,18.62,18.52,18.52,72763,0
+WFC_C.US,D,20250911,000000,18.55,18.72,18.5313,18.65,78951,0
+WFC_C.US,D,20250912,000000,18.68,18.68,18.52,18.63,78330,0
+WFC_C.US,D,20250915,000000,18.7399,18.789,18.67,18.69,66079,0
+WFC_C.US,D,20250916,000000,18.7,18.74,18.62,18.68,78447,0
+WFC_C.US,D,20250917,000000,18.75,18.82,18.62,18.62,116813,0
+WFC_C.US,D,20250918,000000,18.56,18.59,18.43,18.55,77837,0
+WFC_C.US,D,20250919,000000,18.5,18.56,18.42,18.54,44635,0
+WFC_C.US,D,20250922,000000,18.48,18.54,18.43,18.51,121283,0
+WFC_C.US,D,20250923,000000,18.5002,18.55,18.3507,18.42,151296,0
+WFC_C.US,D,20250924,000000,18.43,18.47,18.33,18.37,81664,0
+WFC_C.US,D,20250925,000000,18.27,18.3494,18.16,18.31,98591,0
+WFC_C.US,D,20250926,000000,18.29,18.34,18.25,18.3,91269,0
+WFC_C.US,D,20250929,000000,18.32,18.38,18.26,18.29,83868,0
+WFC_C.US,D,20250930,000000,18.29,18.29,18.14,18.19,123162,0
+WFC_C.US,D,20251001,000000,18.26,18.54,18.13,18.44,89494,0
+WFC_C.US,D,20251002,000000,18.47,18.53,18.29,18.39,70929,0
+WFC_C.US,D,20251003,000000,18.42,18.43,18.3167,18.34,35867,0
+WFC_C.US,D,20251006,000000,18.3,18.42,18.23,18.4,69755,0
+WFC_C.US,D,20251007,000000,18.4188,18.4188,18.29,18.35,83787,0
+WFC_C.US,D,20251008,000000,18.3483,18.37,18.27,18.36,69407,0
+WFC_C.US,D,20251009,000000,18.335,18.38,18.21,18.3,215097,0
+WFC_C.US,D,20251010,000000,18.3089,18.38,18.07,18.07,115891,0
+WFC_C.US,D,20251013,000000,18.2,18.2,18.09,18.19,38734,0
+WFC_C.US,D,20251014,000000,18.12,18.24,18.12,18.16,73037,0
+WFC_C.US,D,20251015,000000,18.21,18.38,18.2,18.38,100634,0
+WFC_C.US,D,20251016,000000,18.38,18.41,18.28,18.31,117199,0
+WFC_C.US,D,20251017,000000,18.355,18.36,18.265,18.32,87968,0
+WFC_C.US,D,20251020,000000,18.38,18.5,18.36,18.47,74062,0
+WFC_C.US,D,20251021,000000,18.4117,18.55,18.4117,18.5375,107292,0
+WFC_C.US,D,20251022,000000,18.5241,18.56,18.42,18.52,113159,0
+WFC_C.US,D,20251023,000000,18.52,18.53,18.46,18.51,53337,0
+WFC_C.US,D,20251024,000000,18.59,18.6,18.485,18.515,49740,0
+WFC_C.US,D,20251027,000000,18.51,18.62,18.5,18.52,51299,0
+WFC_C.US,D,20251028,000000,18.53,18.6,18.48,18.5501,46849,0
+WFC_C.US,D,20251029,000000,18.56,18.61,18.47,18.5,57827,0
+WFC_C.US,D,20251030,000000,18.45,18.4697,18.3,18.35,49626,0
+WFC_C.US,D,20251031,000000,18.32,18.44,18.3,18.36,45793,0
+WFC_C.US,D,20251103,000000,18.387049,18.4,18.24,18.31,40831,0
+WFC_C.US,D,20251104,000000,18.25,18.32,18.2,18.27,67101,0
+WFC_C.US,D,20251105,000000,18.28,18.39,18.2679,18.33,61897,0
+WFC_C.US,D,20251106,000000,18.3101,18.3999,18.2402,18.32,42505,0
+WFC_C.US,D,20251107,000000,18.28,18.3199,18.22,18.312,51842,0
+WFC_C.US,D,20251110,000000,18.385,18.42,18.3301,18.4,35365,0
+WFC_C.US,D,20251111,000000,18.4147,18.44,18.3201,18.39,46121,0
+WFC_C.US,D,20251112,000000,18.3556,18.4199,18.234,18.29,112634,0
+WFC_C.US,D,20251113,000000,18.3092,18.3092,17.94,17.96,131410,0
+WFC_C.US,D,20251114,000000,17.89,18.1,17.89,18.04,97594,0
+WFC_C.US,D,20251117,000000,18.019,18.06,17.78,17.8,153766,0
+WFC_C.US,D,20251118,000000,17.75,17.87,17.75,17.87,126832,0
+WFC_C.US,D,20251119,000000,17.8014,17.86,17.74,17.84,113718,0
+WFC_C.US,D,20251120,000000,17.9499,17.9499,17.71,17.8,83245,0
+WFC_C.US,D,20251121,000000,17.78,17.89,17.71,17.84,75772,0
+WFC_C.US,D,20251124,000000,17.89,17.9799,17.8512,17.97,113414,0
+WFC_C.US,D,20251125,000000,17.93,18.02,17.86,18,143536,0
+WFC_C.US,D,20251126,000000,18.03,18.15,18.01,18.13,86228,0
+WFC_C.US,D,20251128,000000,17.86,17.88,17.68,17.7,187794,0
+WFC_C.US,D,20251201,000000,17.64,17.67,17.57,17.57,95063,0
+WFC_C.US,D,20251202,000000,17.56,17.5899,17.41,17.47,510798,0
+WFC_C.US,D,20251203,000000,17.47,17.58,17.46,17.58,94203,0
+WFC_C.US,D,20251204,000000,17.52,17.5899,17.5,17.56,83484,0
+WFC_C.US,D,20251205,000000,17.56,17.67,17.51,17.59,120333,0
+WFC_C.US,D,20251208,000000,17.64,17.67,17.56,17.66,173579,0
+WFC_C.US,D,20251209,000000,17.66,17.74,17.57,17.62,103847,0
+WFC_C.US,D,20251210,000000,17.62,17.76,17.6,17.74,112428,0
+WFC_C.US,D,20251211,000000,17.765,17.9481,17.765,17.92,132509,0
+WFC_C.US,D,20251212,000000,17.9,17.9,17.76,17.83,110762,0
+WFC_C.US,D,20251215,000000,17.9499,17.98,17.84,17.92,201269,0
+WFC_C.US,D,20251216,000000,17.86,17.95,17.86,17.93,165683,0
+WFC_C.US,D,20251217,000000,17.9,17.93,17.81,17.87,126095,0
+WFC_C.US,D,20251218,000000,17.9,17.93,17.82,17.88,133367,0
+WFC_C.US,D,20251219,000000,17.78,17.88,17.78,17.86,95973,0
+WFC_C.US,D,20251222,000000,17.85,17.89,17.75,17.84,153718,0
+WFC_C.US,D,20251223,000000,17.7475,17.84,17.68,17.76,178302,0
+WFC_C.US,D,20251224,000000,17.715,17.8,17.71,17.755,66743,0
+WFC_C.US,D,20251226,000000,17.79,17.865,17.76,17.79,81393,0
+WFC_C.US,D,20251229,000000,17.81,17.97,17.76,17.84,194616,0
+WFC_C.US,D,20251230,000000,17.8707,18.04,17.84,18.01,370070,0
+WFC_C.US,D,20251231,000000,17.9508,18.17,17.9508,18.12,283967,0
+WFC_C.US,D,20260102,000000,18.13,18.23,18.1,18.18,102582,0
+WFC_C.US,D,20260105,000000,18.21,18.32,18.13,18.16,148978,0
+WFC_C.US,D,20260106,000000,18.1,18.18,17.9801,18.12,150624,0
+WFC_C.US,D,20260107,000000,18.17,18.1981,18.1,18.1,113139,0
+WFC_C.US,D,20260108,000000,18.1213,18.16,18.03,18.07,92937,0
+WFC_C.US,D,20260109,000000,18.0904,18.1,18,18.06,162815,0
+WFC_C.US,D,20260112,000000,18.05,18.11,18.03,18.1,101024,0
+WFC_C.US,D,20260113,000000,18.115,18.245,18.095,18.17,77949,0
+WFC_C.US,D,20260114,000000,18.16,18.28,18.1501,18.25,86462,0
+WFC_C.US,D,20260115,000000,18.31,18.4046,18.3,18.4,44883,0
+WFC_C.US,D,20260116,000000,18.375,18.44,18.36,18.37,61316,0
+WFC_C.US,D,20260120,000000,18.22,18.31,18.15,18.2,115993,0
+WFC_C.US,D,20260121,000000,18.28,18.35,18.2,18.26,66745,0
+WFC_C.US,D,20260122,000000,18.27,18.38,18.26,18.31,41924,0
+WFC_C.US,D,20260123,000000,18.33,18.37,18.31,18.36,51328,0
+WFC_C.US,D,20260126,000000,18.4099,18.45,18.3339,18.42,47552,0
+WFC_C.US,D,20260127,000000,18.42,18.46,18.37,18.42,41984,0
+WFC_C.US,D,20260128,000000,18.3819,18.43,18.33,18.35,37781,0
+WFC_C.US,D,20260129,000000,18.355,18.39,18.2,18.29,62185,0
+WFC_C.US,D,20260130,000000,18.305,18.31,18.25,18.29,48337,0
+WFC_C.US,D,20260202,000000,18.25,18.35,18.25,18.28,48806,0
+WFC_C.US,D,20260203,000000,18.33,18.33,18.15,18.19,67424,0
+WFC_C.US,D,20260204,000000,18.19,18.22,18.1,18.13,48852,0
+WFC_C.US,D,20260205,000000,18.09,18.1699,18.01,18.07,58210,0
+WFC_C.US,D,20260206,000000,18.126,18.15,18.03,18.0467,65764,0
+WFC_C.US,D,20260209,000000,18.02,18.0999,18,18.07,51034,0
+WFC_C.US,D,20260210,000000,18.095,18.15,18.095,18.11,31630,0
+WFC_C.US,D,20260211,000000,18.145,18.1999,18.08,18.1271,32788,0
+WFC_C.US,D,20260212,000000,18.1201,18.24,18.12,18.18,68412,0
+WFC_C.US,D,20260213,000000,18.26,18.38,18.22,18.34,52631,0
+WFC_C.US,D,20260217,000000,18.36,18.5,18.31,18.49,59329,0
+WFC_C.US,D,20260218,000000,18.47,18.56,18.36,18.4,71224,0
diff --git a/daily/us/nyse stocks/2/whg.us.txt b/daily/us/nyse stocks/2/whg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d89f543929bdbe0b260b92f07f92d2d2ae406ddd
--- /dev/null
+++ b/daily/us/nyse stocks/2/whg.us.txt	
@@ -0,0 +1,5249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHG.US,D,20050225,000000,9.84468,9.84468,9.76249,9.76249,3098.4629295846,0
+WHG.US,D,20050228,000000,9.7325,9.77993,9.68414,9.68414,1092.784556747,0
+WHG.US,D,20050301,000000,9.63577,9.63577,9.63577,9.63577,13296.406986115,0
+WHG.US,D,20050302,000000,9.68414,9.68995,9.5584,9.5584,5648.9827985486,0
+WHG.US,D,20050303,000000,9.48586,9.48586,9.33884,9.33884,1821.6522128555,0
+WHG.US,D,20050304,000000,9.40557,9.40557,9.35915,9.40557,1272.6752974036,0
+WHG.US,D,20050307,000000,9.41331,9.41331,9.33884,9.37753,5101.039737928,0
+WHG.US,D,20050308,000000,9.3901,9.45975,9.3901,9.39978,5829.9073940365,0
+WHG.US,D,20050309,000000,9.37753,9.37753,9.37753,9.37753,548.97691545192,0
+WHG.US,D,20050310,000000,9.42492,9.42492,9.42492,9.42492,180.92459548792,0
+WHG.US,D,20050311,000000,9.35141,9.35141,9.34561,9.34561,1640.7276173676,0
+WHG.US,D,20050314,000000,9.35915,9.35915,9.35915,9.35915,1457.735312217,0
+WHG.US,D,20050315,000000,9.39978,9.39978,9.37753,9.37753,1092.784556747,0
+WHG.US,D,20050316,000000,9.35915,9.36785,9.35915,9.35915,1640.7276173676,0
+WHG.US,D,20050317,000000,9.35915,9.4549,9.35915,9.4549,910.82610642777,0
+WHG.US,D,20050318,000000,9.39397,9.41815,9.36785,9.41815,2367.5275638134,0
+WHG.US,D,20050321,000000,9.41815,9.45975,9.41815,9.45975,723.69838195169,0
+WHG.US,D,20050322,000000,9.44234,9.45975,9.44234,9.45975,2914.4367696026,0
+WHG.US,D,20050323,000000,9.43555,9.45975,9.41331,9.4549,4006.1874715183,0
+WHG.US,D,20050324,000000,9.4549,9.4549,9.41331,9.42976,2914.4367696026,0
+WHG.US,D,20050328,000000,9.3901,9.45975,9.3901,9.43555,12020.630124217,0
+WHG.US,D,20050329,000000,9.3901,9.43555,9.3901,9.43555,5101.039737928,0
+WHG.US,D,20050330,000000,9.41331,9.45975,9.41331,9.44234,3461.3459753918,0
+WHG.US,D,20050331,000000,9.41815,9.45975,9.34561,9.42492,10202.079475856,0
+WHG.US,D,20050401,000000,9.3901,9.4491,9.3901,9.4491,1092.784556747,0
+WHG.US,D,20050404,000000,9.3901,9.43555,9.38526,9.43555,33147.45360305,0
+WHG.US,D,20050405,000000,9.3901,9.3901,9.33884,9.33884,548.97691545192,0
+WHG.US,D,20050406,000000,9.33884,9.35915,9.33884,9.35915,910.82610642777,0
+WHG.US,D,20050407,000000,9.34561,9.37753,9.34561,9.34561,2549.4860141327,0
+WHG.US,D,20050408,000000,9.34561,9.34561,9.34561,9.34561,1092.784556747,0
+WHG.US,D,20050411,000000,9.34561,9.34561,9.29434,9.34561,3279.3875250725,0
+WHG.US,D,20050412,000000,9.29434,9.29434,9.13774,9.18088,6374.748890163,0
+WHG.US,D,20050413,000000,9.18282,9.18282,8.99188,9.03706,9474.2456745789,0
+WHG.US,D,20050414,000000,9.01461,9.01461,8.98801,8.98801,1821.6522128555,0
+WHG.US,D,20050415,000000,8.94236,8.94236,8.94236,8.94236,910.82610642777,0
+WHG.US,D,20050418,000000,8.90453,8.90453,8.89941,8.89941,2732.4783192833,0
+WHG.US,D,20050419,000000,8.90453,8.90453,8.90453,8.90453,180.92459548792,0
+WHG.US,D,20050420,000000,8.89941,9.08552,8.89941,9.03134,5101.039737928,0
+WHG.US,D,20050421,000000,9.03134,9.03134,8.9381,8.9381,1272.6752974036,0
+WHG.US,D,20050422,000000,8.9381,8.9381,8.88742,8.88742,2181.4336941687,0
+WHG.US,D,20050426,000000,8.91576,8.91576,8.88742,8.88742,1821.6522128555,0
+WHG.US,D,20050427,000000,8.83954,8.83954,8.75017,8.75549,1457.735312217,0
+WHG.US,D,20050428,000000,8.76138,8.76138,8.52306,8.52306,4377.3413559764,0
+WHG.US,D,20050429,000000,8.54791,8.54791,8.51116,8.51116,548.97691545192,0
+WHG.US,D,20050502,000000,8.49298,8.49298,8.49298,8.49298,180.92459548792,0
+WHG.US,D,20050504,000000,8.41326,8.41326,8.26664,8.38329,1821.6522128555,0
+WHG.US,D,20050505,000000,8.43823,8.44325,8.43823,8.44325,2009.813792163,0
+WHG.US,D,20050506,000000,8.44325,8.44325,8.43823,8.44325,3098.4629295846,0
+WHG.US,D,20050509,000000,8.43823,8.43823,8.3181,8.37729,6014.9674088499,0
+WHG.US,D,20050510,000000,8.32255,8.37129,8.32255,8.37129,1457.735312217,0
+WHG.US,D,20050511,000000,8.09321,8.15946,8.09321,8.0992,9474.2456745789,0
+WHG.US,D,20050512,000000,8.08064,8.1199,8.04842,8.04842,5648.9827985486,0
+WHG.US,D,20050513,000000,7.94338,8.04011,7.94338,8.04011,2914.4367696026,0
+WHG.US,D,20050516,000000,7.98835,7.99339,7.98246,7.99339,723.69838195169,0
+WHG.US,D,20050517,000000,7.94338,7.94338,7.94338,7.94338,180.92459548792,0
+WHG.US,D,20050518,000000,7.94338,7.98835,7.94338,7.98835,1092.784556747,0
+WHG.US,D,20050520,000000,7.98835,7.98835,7.98835,7.98835,1821.6522128555,0
+WHG.US,D,20050523,000000,8.07039,8.07039,8.07039,8.07039,364.95075546992,0
+WHG.US,D,20050524,000000,8.1199,8.3181,8.11158,8.31306,22038.683440091,0
+WHG.US,D,20050525,000000,8.31306,8.3327,8.31306,8.3327,6014.9674088499,0
+WHG.US,D,20050526,000000,8.32835,8.38329,8.32835,8.38329,11105.668598465,0
+WHG.US,D,20050527,000000,8.37729,8.37729,8.29498,8.29498,2914.4367696026,0
+WHG.US,D,20050531,000000,8.37729,8.38929,8.37729,8.38929,2732.4783192833,0
+WHG.US,D,20050601,000000,8.39528,8.41326,8.39528,8.41326,4006.1874715183,0
+WHG.US,D,20050602,000000,8.3181,8.3181,8.3181,8.3181,548.97691545192,0
+WHG.US,D,20050603,000000,8.34556,8.34556,8.29498,8.29498,12932.490085477,0
+WHG.US,D,20050606,000000,8.3327,8.44325,8.32835,8.44325,23679.41105746,0
+WHG.US,D,20050607,000000,8.49298,8.49298,8.45525,8.45525,723.69838195169,0
+WHG.US,D,20050608,000000,8.46647,8.88742,8.46647,8.88742,9654.1364152355,0
+WHG.US,D,20050609,000000,8.83954,9.06269,8.83954,9.03706,5829.9073940365,0
+WHG.US,D,20050610,000000,9.11288,9.11288,9.02477,9.0741,4917.013577946,0
+WHG.US,D,20050613,000000,8.98801,9.11288,8.98801,9.06839,2549.4860141327,0
+WHG.US,D,20050614,000000,9.04943,9.26242,9.04943,9.21116,2914.4367696026,0
+WHG.US,D,20050615,000000,9.25662,9.25662,9.03706,9.18282,2549.4860141327,0
+WHG.US,D,20050616,000000,9.28564,9.42492,9.28564,9.42492,4006.1874715183,0
+WHG.US,D,20050617,000000,9.41815,9.45975,9.41815,9.43555,3827.3305856931,0
+WHG.US,D,20050620,000000,9.48586,9.48586,9.42976,9.42976,723.69838195169,0
+WHG.US,D,20050621,000000,9.3901,9.3901,9.28564,9.2895,1821.6522128555,0
+WHG.US,D,20050622,000000,9.23437,9.28564,9.21116,9.21116,2367.5275638134,0
+WHG.US,D,20050623,000000,9.18282,9.18282,9.11288,9.11288,910.82610642777,0
+WHG.US,D,20050627,000000,9.04373,9.04373,8.98801,8.99188,1092.784556747,0
+WHG.US,D,20050628,000000,8.94236,8.94236,8.85134,8.92601,5464.9566385666,0
+WHG.US,D,20050629,000000,8.97921,8.97921,8.97921,8.97921,180.92459548792,0
+WHG.US,D,20050630,000000,8.9381,8.9381,8.88742,8.88742,4917.013577946,0
+WHG.US,D,20050705,000000,8.9381,8.9381,8.88742,8.91576,18214.454418892,0
+WHG.US,D,20050706,000000,8.96547,8.96547,8.96547,8.96547,364.95075546992,0
+WHG.US,D,20050711,000000,8.86691,8.88307,8.86691,8.88307,364.95075546992,0
+WHG.US,D,20050712,000000,8.83954,8.92176,8.83954,8.92176,6194.8581495064,0
+WHG.US,D,20050713,000000,8.88742,8.88742,8.88742,8.88742,180.92459548792,0
+WHG.US,D,20050714,000000,8.92176,8.9381,8.92176,8.9381,2367.5275638134,0
+WHG.US,D,20050715,000000,8.87126,8.93211,8.8172,8.93211,4186.0782121748,0
+WHG.US,D,20050718,000000,8.93211,8.93211,8.93211,8.93211,1457.735312217,0
+WHG.US,D,20050719,000000,8.9381,8.98801,8.92601,8.98801,3641.2367160483,0
+WHG.US,D,20050720,000000,8.98801,8.99847,8.97921,8.99847,3461.3459753918,0
+WHG.US,D,20050721,000000,9.06269,9.06269,8.99847,8.99847,2367.5275638134,0
+WHG.US,D,20050725,000000,8.98801,8.98801,8.98801,8.98801,364.95075546992,0
+WHG.US,D,20050726,000000,8.94826,9.0798,8.94826,9.0798,5648.9827985486,0
+WHG.US,D,20050727,000000,9.30981,9.35625,9.23437,9.23437,10383.004071344,0
+WHG.US,D,20050728,000000,9.28564,9.28564,9.28564,9.28564,364.95075546992,0
+WHG.US,D,20050729,000000,9.27791,9.43555,9.27791,9.43555,5278.8627689219,0
+WHG.US,D,20050801,000000,9.53615,9.56421,9.47521,9.52068,1457.735312217,0
+WHG.US,D,20050802,000000,9.44234,9.48006,9.26242,9.2895,4377.3413559764,0
+WHG.US,D,20050803,000000,9.23437,9.30981,9.23437,9.26242,2914.4367696026,0
+WHG.US,D,20050804,000000,9.31659,9.35141,9.29434,9.35141,4555.1643869702,0
+WHG.US,D,20050805,000000,9.37753,9.37753,9.35915,9.35915,1272.6752974036,0
+WHG.US,D,20050808,000000,9.23437,9.23437,9.0741,9.1243,1640.7276173676,0
+WHG.US,D,20050809,000000,9.25662,9.26823,9.14355,9.23437,3641.2367160483,0
+WHG.US,D,20050810,000000,9.21116,9.23728,9.21116,9.23728,723.69838195169,0
+WHG.US,D,20050815,000000,9.21116,9.22373,9.21116,9.22373,1092.784556747,0
+WHG.US,D,20050818,000000,9.27403,9.3901,9.27403,9.3901,1092.784556747,0
+WHG.US,D,20050819,000000,9.33884,9.35141,9.29918,9.35141,1272.6752974036,0
+WHG.US,D,20050822,000000,9.41331,9.46458,9.41331,9.46458,2009.813792163,0
+WHG.US,D,20050823,000000,9.41815,9.43555,9.41815,9.43555,364.95075546992,0
+WHG.US,D,20050824,000000,9.63577,9.63577,9.50907,9.50907,9108.2610642777,0
+WHG.US,D,20050825,000000,9.54777,9.58838,9.54777,9.58838,9474.2456745789,0
+WHG.US,D,20050826,000000,9.5584,9.58838,9.5584,9.5584,54826.355561829,0
+WHG.US,D,20050829,000000,9.49262,9.52068,9.49262,9.52068,1640.7276173676,0
+WHG.US,D,20050830,000000,9.45975,9.46458,9.41815,9.46458,4186.0782121748,0
+WHG.US,D,20050831,000000,9.58838,9.58838,9.50907,9.52068,1092.784556747,0
+WHG.US,D,20050901,000000,9.58838,9.65609,9.58838,9.65609,2009.813792163,0
+WHG.US,D,20050902,000000,9.45975,9.45975,9.41815,9.41815,8381.4611178319,0
+WHG.US,D,20050906,000000,9.50907,9.50907,9.21116,9.36785,5278.8627689219,0
+WHG.US,D,20050907,000000,9.41331,9.57775,9.41331,9.57097,3279.3875250725,0
+WHG.US,D,20050908,000000,9.57097,9.57097,9.57097,9.57097,1092.784556747,0
+WHG.US,D,20050909,000000,9.57097,9.63577,9.57097,9.57097,6014.9674088499,0
+WHG.US,D,20050912,000000,9.58838,9.67254,9.53615,9.67254,20583.015837537,0
+WHG.US,D,20050913,000000,9.5584,9.65609,9.47521,9.47521,13480.433146097,0
+WHG.US,D,20050914,000000,9.55259,9.58838,9.55259,9.57775,6014.9674088499,0
+WHG.US,D,20050915,000000,9.55259,9.60096,9.55259,9.60096,1640.7276173676,0
+WHG.US,D,20050916,000000,9.62321,9.62321,9.55259,9.5584,1457.735312217,0
+WHG.US,D,20050919,000000,9.5584,9.5584,9.55259,9.55259,6555.6734856509,0
+WHG.US,D,20050920,000000,9.55259,9.58259,9.55259,9.58259,3641.2367160483,0
+WHG.US,D,20050921,000000,9.57775,9.57775,9.55259,9.55259,2367.5275638134,0
+WHG.US,D,20050922,000000,9.53228,9.58838,9.53228,9.58259,8017.5442171933,0
+WHG.US,D,20050923,000000,9.55259,9.59225,9.55259,9.59225,1272.6752974036,0
+WHG.US,D,20050926,000000,9.55259,9.60483,9.55259,9.60483,723.69838195169,0
+WHG.US,D,20050927,000000,9.61643,9.61643,9.60483,9.60483,364.95075546992,0
+WHG.US,D,20050928,000000,9.55259,9.59708,9.52068,9.54777,2009.813792163,0
+WHG.US,D,20050929,000000,9.50907,9.50907,9.50327,9.50327,364.95075546992,0
+WHG.US,D,20051003,000000,9.52068,9.54777,9.42976,9.49262,4186.0782121748,0
+WHG.US,D,20051004,000000,9.54196,9.54777,9.53228,9.54777,723.69838195169,0
+WHG.US,D,20051005,000000,9.63577,9.63577,9.60483,9.60483,4006.1874715183,0
+WHG.US,D,20051006,000000,9.5584,9.5584,9.5584,9.5584,180.92459548792,0
+WHG.US,D,20051007,000000,9.50907,9.55259,9.50907,9.51584,1821.6522128555,0
+WHG.US,D,20051012,000000,9.4549,9.4549,9.42492,9.42492,1457.735312217,0
+WHG.US,D,20051013,000000,9.42492,9.42492,9.42492,9.42492,2914.4367696026,0
+WHG.US,D,20051014,000000,9.42492,9.42976,9.334,9.37075,22407.769614887,0
+WHG.US,D,20051017,000000,9.35625,9.37753,9.35625,9.37753,548.97691545192,0
+WHG.US,D,20051019,000000,9.32723,9.32723,9.32723,9.32723,364.95075546992,0
+WHG.US,D,20051021,000000,9.32143,9.35141,9.32143,9.35141,364.95075546992,0
+WHG.US,D,20051024,000000,9.29434,9.31659,9.28564,9.31659,6014.9674088499,0
+WHG.US,D,20051025,000000,9.35141,9.37075,9.33884,9.34561,1092.784556747,0
+WHG.US,D,20051027,000000,9.31659,9.31659,9.25662,9.25662,548.97691545192,0
+WHG.US,D,20051028,000000,9.20245,9.22373,9.20245,9.22373,1272.6752974036,0
+WHG.US,D,20051031,000000,9.16937,9.26242,9.16937,9.26242,2009.813792163,0
+WHG.US,D,20051101,000000,9.23437,9.23728,9.23437,9.23728,364.95075546992,0
+WHG.US,D,20051102,000000,9.17518,9.22373,9.17518,9.22373,2181.4336941687,0
+WHG.US,D,20051103,000000,9.27403,9.37075,9.27403,9.37075,4377.3413559764,0
+WHG.US,D,20051104,000000,9.37075,9.3901,9.37075,9.3901,4006.1874715183,0
+WHG.US,D,20051107,000000,9.37075,9.37075,9.37075,9.37075,180.92459548792,0
+WHG.US,D,20051108,000000,9.32143,9.32143,9.24308,9.24308,910.82610642777,0
+WHG.US,D,20051109,000000,9.26823,9.334,9.26823,9.31659,7106.7181107656,0
+WHG.US,D,20051110,000000,9.28564,9.2895,9.27403,9.28564,3461.3459753918,0
+WHG.US,D,20051111,000000,9.42492,9.42492,9.40557,9.41331,10383.004071344,0
+WHG.US,D,20051114,000000,9.41331,9.42492,9.37075,9.37075,5101.039737928,0
+WHG.US,D,20051115,000000,9.29434,9.32143,9.28564,9.29434,24220.11713426,0
+WHG.US,D,20051116,000000,9.29434,9.29434,9.29434,9.29434,4737.1228372895,0
+WHG.US,D,20051117,000000,9.28564,9.29918,9.21793,9.29918,8922.1671946329,0
+WHG.US,D,20051118,000000,9.27403,9.27403,9.27403,9.27403,5101.039737928,0
+WHG.US,D,20051121,000000,9.27403,9.27403,9.19471,9.26823,8381.4611178319,0
+WHG.US,D,20051122,000000,9.27403,9.27403,9.27403,9.27403,180.92459548792,0
+WHG.US,D,20051123,000000,9.27403,9.27403,9.21793,9.24308,2549.4860141327,0
+WHG.US,D,20051125,000000,9.23728,9.27403,9.23437,9.27403,5101.039737928,0
+WHG.US,D,20051128,000000,9.27791,9.28564,9.24308,9.27791,11105.668598465,0
+WHG.US,D,20051129,000000,9.27403,9.29918,9.26823,9.27791,10747.954826814,0
+WHG.US,D,20051130,000000,9.40557,9.42976,9.37075,9.42976,1821.6522128555,0
+WHG.US,D,20051201,000000,9.3901,9.40557,9.29434,9.29434,6014.9674088499,0
+WHG.US,D,20051202,000000,9.30402,9.32723,9.30402,9.32723,1272.6752974036,0
+WHG.US,D,20051205,000000,9.35625,9.35625,9.31659,9.31659,6374.748890163,0
+WHG.US,D,20051206,000000,9.29434,9.35141,9.29434,9.29918,2549.4860141327,0
+WHG.US,D,20051207,000000,9.42976,9.42976,9.42976,9.42976,910.82610642777,0
+WHG.US,D,20051208,000000,9.42492,9.42492,9.40557,9.42492,3641.2367160483,0
+WHG.US,D,20051209,000000,9.47521,9.47521,9.47135,9.47521,4186.0782121748,0
+WHG.US,D,20051212,000000,9.47521,9.47521,9.45975,9.45975,5464.9566385666,0
+WHG.US,D,20051213,000000,9.3901,9.45975,9.3901,9.45975,3279.3875250725,0
+WHG.US,D,20051214,000000,9.4549,9.47521,9.4549,9.47521,364.95075546992,0
+WHG.US,D,20051215,000000,9.54777,9.54777,9.4549,9.47521,5278.8627689219,0
+WHG.US,D,20051216,000000,9.45975,9.49649,9.45975,9.47521,3827.3305856931,0
+WHG.US,D,20051219,000000,9.47521,9.53228,9.47521,9.49649,2009.813792163,0
+WHG.US,D,20051220,000000,9.47521,9.47521,9.4549,9.4549,910.82610642777,0
+WHG.US,D,20051221,000000,9.41331,9.4549,9.41331,9.4549,3279.3875250725,0
+WHG.US,D,20051222,000000,9.45975,9.48586,9.45975,9.48586,4555.1643869702,0
+WHG.US,D,20051223,000000,9.55259,9.62321,9.55259,9.62321,723.69838195169,0
+WHG.US,D,20051227,000000,9.60483,9.60483,9.60483,9.60483,1457.735312217,0
+WHG.US,D,20051228,000000,9.60483,9.60483,9.57775,9.57775,548.97691545192,0
+WHG.US,D,20051229,000000,9.53228,9.57097,9.53228,9.55259,3279.3875250725,0
+WHG.US,D,20051230,000000,9.49262,9.49262,9.29434,9.41331,19668.054311785,0
+WHG.US,D,20060103,000000,9.41331,9.41331,9.41331,9.41331,180.92459548792,0
+WHG.US,D,20060104,000000,9.42492,9.47521,9.42492,9.4491,3827.3305856931,0
+WHG.US,D,20060105,000000,9.41331,9.45975,9.39397,9.41331,6555.6734856509,0
+WHG.US,D,20060106,000000,9.39978,9.4549,9.3901,9.44234,4377.3413559764,0
+WHG.US,D,20060109,000000,9.44234,9.44234,9.29434,9.40557,16579.929930513,0
+WHG.US,D,20060110,000000,9.3901,9.42492,9.3901,9.42492,2009.813792163,0
+WHG.US,D,20060111,000000,9.47521,9.47521,9.47521,9.47521,2549.4860141327,0
+WHG.US,D,20060112,000000,9.52068,9.52068,9.47521,9.47521,364.95075546992,0
+WHG.US,D,20060113,000000,9.52068,9.53228,9.52068,9.53228,364.95075546992,0
+WHG.US,D,20060117,000000,9.55259,9.55259,9.47135,9.48586,4006.1874715183,0
+WHG.US,D,20060118,000000,9.53228,9.55259,9.53228,9.55259,910.82610642777,0
+WHG.US,D,20060119,000000,9.50327,9.53228,9.50327,9.53228,364.95075546992,0
+WHG.US,D,20060120,000000,9.5584,9.5584,9.5584,9.5584,723.69838195169,0
+WHG.US,D,20060123,000000,9.52068,9.52068,9.50907,9.51584,548.97691545192,0
+WHG.US,D,20060124,000000,9.53228,9.5584,9.53228,9.5584,3827.3305856931,0
+WHG.US,D,20060125,000000,9.55259,9.57097,9.55259,9.57097,910.82610642777,0
+WHG.US,D,20060126,000000,9.57097,9.62321,9.57097,9.62321,3098.4629295846,0
+WHG.US,D,20060127,000000,9.60483,9.60483,9.59225,9.60483,3827.3305856931,0
+WHG.US,D,20060130,000000,9.56421,9.59708,9.56421,9.59708,364.95075546992,0
+WHG.US,D,20060131,000000,9.71316,9.71316,9.68414,9.71316,5648.9827985486,0
+WHG.US,D,20060201,000000,9.71994,9.71994,9.71316,9.71994,3279.3875250725,0
+WHG.US,D,20060202,000000,9.71994,9.7325,9.71994,9.7325,1092.784556747,0
+WHG.US,D,20060203,000000,9.71316,9.71316,9.71316,9.71316,548.97691545192,0
+WHG.US,D,20060206,000000,9.7325,9.78374,9.7325,9.78374,548.97691545192,0
+WHG.US,D,20060207,000000,9.71994,9.71994,9.71316,9.71994,8922.1671946329,0
+WHG.US,D,20060208,000000,9.71316,9.71994,9.71316,9.71994,1457.735312217,0
+WHG.US,D,20060209,000000,9.76832,9.81089,9.76832,9.76832,910.82610642777,0
+WHG.US,D,20060210,000000,9.81666,9.98206,9.81666,9.98206,6014.9674088499,0
+WHG.US,D,20060213,000000,9.96952,9.96952,9.96952,9.96952,364.95075546992,0
+WHG.US,D,20060214,000000,9.98206,10.1707,9.98206,10.1707,3461.3459753918,0
+WHG.US,D,20060215,000000,10.2286,10.4105,10.2286,10.3312,34245.407433954,0
+WHG.US,D,20060216,000000,10.3748,10.3815,10.2538,10.2538,5829.9073940365,0
+WHG.US,D,20060217,000000,10.2286,10.2781,10.2286,10.2781,13296.406986115,0
+WHG.US,D,20060221,000000,10.3312,10.3312,10.2781,10.2781,910.82610642777,0
+WHG.US,D,20060222,000000,10.2781,10.2781,10.2471,10.2538,43352.6346434,0
+WHG.US,D,20060223,000000,10.2471,10.3312,10.1707,10.2286,5829.9073940365,0
+WHG.US,D,20060224,000000,10.1339,10.2588,10.1339,10.2122,4737.1228372895,0
+WHG.US,D,20060227,000000,10.2588,10.3051,10.1571,10.1571,4377.3413559764,0
+WHG.US,D,20060228,000000,10.1523,10.1523,10.0672,10.0672,33147.45360305,0
+WHG.US,D,20060301,000000,10.1243,10.1707,10.0962,10.1523,8017.5442171933,0
+WHG.US,D,20060302,000000,10.1571,10.2286,10.1571,10.2016,18214.454418892,0
+WHG.US,D,20060303,000000,10.1571,10.2065,10.1571,10.2016,20950.03430267,0
+WHG.US,D,20060306,000000,10.189,10.2286,10.1707,10.1707,20219.098936898,0
+WHG.US,D,20060307,000000,10.1959,10.2016,10.1707,10.1959,2181.4336941687,0
+WHG.US,D,20060308,000000,10.1784,10.1959,10.1707,10.1959,1640.7276173676,0
+WHG.US,D,20060309,000000,10.1707,10.189,10.1707,10.189,548.97691545192,0
+WHG.US,D,20060310,000000,10.1707,10.2016,10.1707,10.2016,1272.6752974036,0
+WHG.US,D,20060313,000000,10.1707,10.1959,10.1707,10.1959,548.97691545192,0
+WHG.US,D,20060314,000000,10.2016,10.2016,10.2016,10.2016,364.95075546992,0
+WHG.US,D,20060315,000000,10.2122,10.2122,10.2065,10.2122,910.82610642777,0
+WHG.US,D,20060316,000000,10.2122,10.2286,10.1707,10.2286,3641.2367160483,0
+WHG.US,D,20060317,000000,10.1707,10.2286,10.1707,10.2286,1457.735312217,0
+WHG.US,D,20060320,000000,10.2016,10.2286,10.1571,10.2016,20950.03430267,0
+WHG.US,D,20060321,000000,10.2016,10.2286,10.2016,10.2286,1821.6522128555,0
+WHG.US,D,20060322,000000,10.2286,10.2286,10.2286,10.2286,1457.735312217,0
+WHG.US,D,20060323,000000,10.2286,10.2286,10.189,10.2016,23679.41105746,0
+WHG.US,D,20060324,000000,10.2229,10.2286,10.2229,10.2286,1272.6752974036,0
+WHG.US,D,20060327,000000,10.2286,10.2286,10.1707,10.2229,19855.18203626,0
+WHG.US,D,20060328,000000,10.1707,10.2364,10.1707,10.2016,32968.596717225,0
+WHG.US,D,20060329,000000,10.2016,10.2286,10.2016,10.2171,6014.9674088499,0
+WHG.US,D,20060330,000000,10.2016,10.2286,10.2016,10.2016,4006.1874715183,0
+WHG.US,D,20060331,000000,10.2016,10.2286,10.189,10.2016,13480.433146097,0
+WHG.US,D,20060403,000000,10.2286,10.2286,10.1784,10.189,5278.8627689219,0
+WHG.US,D,20060404,000000,10.2016,10.2016,10.1707,10.2016,5829.9073940365,0
+WHG.US,D,20060405,000000,10.1523,10.2286,10.1523,10.2171,1272.6752974036,0
+WHG.US,D,20060406,000000,10.2016,10.2286,10.1707,10.1707,1640.7276173676,0
+WHG.US,D,20060407,000000,10.2016,10.2016,10.1243,10.1707,8199.5026675126,0
+WHG.US,D,20060410,000000,10.2016,10.2286,10.1784,10.2016,20035.072776917,0
+WHG.US,D,20060411,000000,10.1707,10.2171,10.1707,10.2065,19855.18203626,0
+WHG.US,D,20060412,000000,10.1707,10.2016,10.1707,10.2016,19123.212815657,0
+WHG.US,D,20060413,000000,10.1243,10.2016,10.1243,10.2016,22225.811164567,0
+WHG.US,D,20060417,000000,10.2016,10.2286,10.2016,10.2286,20402.09124205,0
+WHG.US,D,20060418,000000,10.2016,10.2471,10.2016,10.2471,1272.6752974036,0
+WHG.US,D,20060419,000000,10.2286,10.2781,10.2016,10.2781,6014.9674088499,0
+WHG.US,D,20060420,000000,10.2781,10.3254,10.2471,10.2781,4186.0782121748,0
+WHG.US,D,20060421,000000,10.2781,10.2993,10.2781,10.2993,2181.4336941687,0
+WHG.US,D,20060424,000000,10.2993,10.2993,10.2286,10.2722,1640.7276173676,0
+WHG.US,D,20060425,000000,10.2781,10.2781,10.1707,10.1707,1457.735312217,0
+WHG.US,D,20060426,000000,10.2655,10.2993,10.2655,10.2993,2732.4783192833,0
+WHG.US,D,20060427,000000,10.2286,10.2286,10.2286,10.2286,2009.813792163,0
+WHG.US,D,20060428,000000,10.2016,10.2286,10.1523,10.1523,2914.4367696026,0
+WHG.US,D,20060501,000000,10.2065,10.2171,10.1784,10.1784,3461.3459753918,0
+WHG.US,D,20060502,000000,10.1784,10.2286,10.1707,10.2286,1640.7276173676,0
+WHG.US,D,20060503,000000,10.2016,10.2016,10.2016,10.2016,180.92459548792,0
+WHG.US,D,20060504,000000,10.2171,10.2286,10.2016,10.2065,9293.321079091,0
+WHG.US,D,20060505,000000,10.2016,10.2364,10.1784,10.2364,10202.079475856,0
+WHG.US,D,20060508,000000,10.1832,10.2016,10.1707,10.1832,7833.5180572113,0
+WHG.US,D,20060509,000000,10.1707,10.1707,10.1707,10.1707,910.82610642777,0
+WHG.US,D,20060510,000000,10.1959,10.2286,10.1959,10.2286,3279.3875250725,0
+WHG.US,D,20060511,000000,10.2065,10.2229,10.1281,10.1571,1457.735312217,0
+WHG.US,D,20060512,000000,10.1784,10.1784,9.86402,9.94048,24955.187919357,0
+WHG.US,D,20060515,000000,9.9153,9.9153,9.87183,9.87183,1092.784556747,0
+WHG.US,D,20060516,000000,9.84468,9.84468,9.84468,9.84468,548.97691545192,0
+WHG.US,D,20060517,000000,9.83697,9.86402,9.81089,9.81089,2914.4367696026,0
+WHG.US,D,20060518,000000,9.76249,9.76249,9.7325,9.7325,723.69838195169,0
+WHG.US,D,20060519,000000,9.81089,9.81089,9.71316,9.71994,910.82610642777,0
+WHG.US,D,20060526,000000,9.78374,9.78374,9.65609,9.71316,1457.735312217,0
+WHG.US,D,20060530,000000,9.65609,9.65609,9.60483,9.60483,723.69838195169,0
+WHG.US,D,20060531,000000,9.60483,9.63577,9.55259,9.63577,2009.813792163,0
+WHG.US,D,20060601,000000,9.60483,9.60483,9.4549,9.53615,24587.135599393,0
+WHG.US,D,20060602,000000,9.57775,9.63577,9.57775,9.63577,1272.6752974036,0
+WHG.US,D,20060605,000000,9.68414,9.71316,9.68414,9.71316,4737.1228372895,0
+WHG.US,D,20060608,000000,9.66576,9.66576,9.66094,9.66094,723.69838195169,0
+WHG.US,D,20060609,000000,9.68414,9.71316,9.67931,9.67931,1457.735312217,0
+WHG.US,D,20060612,000000,9.6116,9.72767,9.6116,9.72767,910.82610642777,0
+WHG.US,D,20060613,000000,9.63577,9.72767,9.59708,9.62998,3279.3875250725,0
+WHG.US,D,20060614,000000,9.58259,9.58259,9.50907,9.54777,6555.6734856509,0
+WHG.US,D,20060615,000000,9.57097,9.57775,9.57097,9.57775,2181.4336941687,0
+WHG.US,D,20060616,000000,9.53228,9.60483,9.53228,9.58259,548.97691545192,0
+WHG.US,D,20060619,000000,9.55259,9.55259,9.55259,9.55259,180.92459548792,0
+WHG.US,D,20060620,000000,9.54196,9.54196,9.50327,9.50327,548.97691545192,0
+WHG.US,D,20060621,000000,9.54196,9.54196,9.42976,9.45975,1092.784556747,0
+WHG.US,D,20060622,000000,9.41331,9.41331,9.41331,9.41331,180.92459548792,0
+WHG.US,D,20060626,000000,9.39978,9.39978,9.39978,9.39978,1821.6522128555,0
+WHG.US,D,20060627,000000,9.35141,9.35141,9.33884,9.33884,910.82610642777,0
+WHG.US,D,20060628,000000,9.3901,9.39978,9.35625,9.39978,4917.013577946,0
+WHG.US,D,20060629,000000,9.41815,9.41815,9.41815,9.41815,364.95075546992,0
+WHG.US,D,20060630,000000,9.44234,9.71316,9.3901,9.71316,15663.934549929,0
+WHG.US,D,20060703,000000,9.71316,9.71316,9.71316,9.71316,1272.6752974036,0
+WHG.US,D,20060705,000000,9.76249,9.76249,9.66094,9.68995,3641.2367160483,0
+WHG.US,D,20060706,000000,9.71316,9.71316,9.71316,9.71316,723.69838195169,0
+WHG.US,D,20060707,000000,9.65609,9.65609,9.61643,9.61643,1272.6752974036,0
+WHG.US,D,20060710,000000,9.61643,9.61643,9.58259,9.58259,3279.3875250725,0
+WHG.US,D,20060712,000000,9.54777,9.61643,9.53228,9.53228,7106.7181107656,0
+WHG.US,D,20060713,000000,9.50327,9.53228,9.4549,9.45975,3279.3875250725,0
+WHG.US,D,20060714,000000,9.42976,9.42976,9.42492,9.42492,548.97691545192,0
+WHG.US,D,20060717,000000,9.42976,9.42976,9.42976,9.42976,1821.6522128555,0
+WHG.US,D,20060718,000000,9.42492,9.42492,9.37075,9.42492,16579.929930513,0
+WHG.US,D,20060719,000000,9.42492,9.42492,9.35141,9.37753,73587.71918651,0
+WHG.US,D,20060720,000000,9.39978,9.41815,9.39978,9.41815,8017.5442171933,0
+WHG.US,D,20060721,000000,9.3901,9.41815,9.35625,9.41815,6374.748890163,0
+WHG.US,D,20060724,000000,9.39978,9.4549,9.39978,9.42492,20402.09124205,0
+WHG.US,D,20060725,000000,9.42492,9.42492,9.35141,9.37075,37522.727249364,0
+WHG.US,D,20060726,000000,9.42492,9.42492,9.29918,9.34561,11836.603964235,0
+WHG.US,D,20060727,000000,9.29434,9.37075,9.29434,9.32143,38250.561050641,0
+WHG.US,D,20060728,000000,9.39978,9.50327,9.39978,9.49262,4377.3413559764,0
+WHG.US,D,20060731,000000,9.53228,9.55259,9.52068,9.55259,2367.5275638134,0
+WHG.US,D,20060801,000000,9.68414,9.81089,9.66576,9.81089,29141.266131531,0
+WHG.US,D,20060802,000000,9.81089,9.81666,9.74508,9.74508,10565.996376495,0
+WHG.US,D,20060803,000000,9.76249,9.80308,9.76249,9.78374,13480.433146097,0
+WHG.US,D,20060804,000000,9.7896,9.7896,9.77993,9.7896,4186.0782121748,0
+WHG.US,D,20060807,000000,9.81666,9.86021,9.81666,9.86021,910.82610642777,0
+WHG.US,D,20060808,000000,9.7896,9.92212,9.7896,9.89209,548.97691545192,0
+WHG.US,D,20060809,000000,9.89209,9.94048,9.85435,9.94048,19306.205120809,0
+WHG.US,D,20060810,000000,9.85435,9.94048,9.84468,9.90464,4555.1643869702,0
+WHG.US,D,20060811,000000,10.0188,10.0188,10.0131,10.0131,1457.735312217,0
+WHG.US,D,20060814,000000,9.98206,10.0672,9.98206,9.99272,12744.328506169,0
+WHG.US,D,20060815,000000,9.99272,10.0188,9.92212,9.94048,7286.6088514221,0
+WHG.US,D,20060816,000000,9.99272,10.0188,9.99272,9.99272,4737.1228372895,0
+WHG.US,D,20060817,000000,9.95312,9.95312,9.9153,9.9153,2549.4860141327,0
+WHG.US,D,20060818,000000,9.94048,9.96557,9.94048,9.96557,3827.3305856931,0
+WHG.US,D,20060822,000000,9.94048,9.96952,9.93752,9.96952,1640.7276173676,0
+WHG.US,D,20060823,000000,9.99272,10.0478,9.99272,10.0188,1640.7276173676,0
+WHG.US,D,20060824,000000,9.99272,9.99272,9.98206,9.98206,548.97691545192,0
+WHG.US,D,20060825,000000,9.92597,9.99272,9.92597,9.94048,4917.013577946,0
+WHG.US,D,20060828,000000,9.93752,9.94048,9.92597,9.93081,35523.252005514,0
+WHG.US,D,20060829,000000,9.95885,9.96952,9.9153,9.9153,44623.242231141,0
+WHG.US,D,20060830,000000,9.94048,9.94048,9.89792,9.89792,9837.1287203862,0
+WHG.US,D,20060831,000000,9.92212,9.92212,9.89209,9.92212,5101.039737928,0
+WHG.US,D,20060901,000000,9.92212,9.93081,9.89209,9.93081,38979.42870675,0
+WHG.US,D,20060905,000000,9.93081,9.93081,9.81089,9.81089,63387.707420317,0
+WHG.US,D,20060906,000000,9.83697,9.88331,9.76249,9.7731,32968.596717225,0
+WHG.US,D,20060907,000000,9.81089,9.93081,9.81089,9.93081,9108.2610642777,0
+WHG.US,D,20060908,000000,9.98206,10.0517,9.98206,9.98206,4186.0782121748,0
+WHG.US,D,20060911,000000,9.94048,10.0864,9.94048,10.0864,9474.2456745789,0
+WHG.US,D,20060912,000000,10.1407,10.3312,10.1339,10.3312,33514.472068182,0
+WHG.US,D,20060913,000000,10.2471,10.3254,10.1959,10.31,20950.03430267,0
+WHG.US,D,20060914,000000,10.3815,10.4908,10.3651,10.4908,8017.5442171933,0
+WHG.US,D,20060915,000000,10.4376,10.5199,10.4319,10.5199,17123.737571809,0
+WHG.US,D,20060918,000000,10.3854,10.426,10.2471,10.4037,47355.720550424,0
+WHG.US,D,20060919,000000,10.3854,10.4174,10.3854,10.4174,2549.4860141327,0
+WHG.US,D,20060920,000000,10.3718,10.4599,10.3718,10.4599,4006.1874715183,0
+WHG.US,D,20060921,000000,10.4743,10.5449,10.4105,10.5199,30969.121473375,0
+WHG.US,D,20060922,000000,10.5838,10.6456,10.5518,10.6456,2914.4367696026,0
+WHG.US,D,20060925,000000,10.6397,10.811,10.6397,10.7104,13111.346971302,0
+WHG.US,D,20060926,000000,10.7859,10.7859,10.6717,10.7617,24770.127904543,0
+WHG.US,D,20060927,000000,10.8178,10.8699,10.7713,10.7713,6921.6580959522,0
+WHG.US,D,20060929,000000,10.7337,10.811,10.7337,10.811,2549.4860141327,0
+WHG.US,D,20061002,000000,10.8603,10.8652,10.8043,10.8043,4006.1874715183,0
+WHG.US,D,20061003,000000,10.8043,10.8699,10.8043,10.8178,12381.445460362,0
+WHG.US,D,20061004,000000,10.8652,10.8652,10.7983,10.7983,2549.4860141327,0
+WHG.US,D,20061005,000000,10.8178,10.8178,10.8178,10.8178,548.97691545192,0
+WHG.US,D,20061006,000000,10.7772,10.7859,10.7772,10.7859,364.95075546992,0
+WHG.US,D,20061009,000000,10.7056,10.7772,10.7056,10.7772,4737.1228372895,0
+WHG.US,D,20061010,000000,10.7443,10.7665,10.7337,10.7617,1272.6752974036,0
+WHG.US,D,20061011,000000,10.7153,10.7443,10.6891,10.6891,548.97691545192,0
+WHG.US,D,20061012,000000,10.7337,10.7665,10.6949,10.7104,3461.3459753918,0
+WHG.US,D,20061013,000000,10.7772,10.7946,10.7559,10.7946,1272.6752974036,0
+WHG.US,D,20061016,000000,10.7859,10.7859,10.7859,10.7859,364.95075546992,0
+WHG.US,D,20061017,000000,10.7384,10.781,10.7384,10.7772,910.82610642777,0
+WHG.US,D,20061018,000000,10.7443,10.7946,10.7443,10.7946,2549.4860141327,0
+WHG.US,D,20061019,000000,10.841,10.841,10.8275,10.8275,2914.4367696026,0
+WHG.US,D,20061020,000000,10.7859,10.7859,10.781,10.781,910.82610642777,0
+WHG.US,D,20061023,000000,10.841,10.841,10.7617,10.7713,1272.6752974036,0
+WHG.US,D,20061024,000000,10.7859,10.7859,10.7384,10.7859,1092.784556747,0
+WHG.US,D,20061025,000000,10.811,10.811,10.811,10.811,364.95075546992,0
+WHG.US,D,20061026,000000,10.841,10.8652,10.7859,10.7859,1272.6752974036,0
+WHG.US,D,20061027,000000,10.8352,10.841,10.7337,10.8352,11660.848642904,0
+WHG.US,D,20061030,000000,10.7617,10.7665,10.721,10.7665,1457.735312217,0
+WHG.US,D,20061031,000000,10.7665,10.781,10.7665,10.7713,4377.3413559764,0
+WHG.US,D,20061101,000000,10.7859,10.8971,10.7859,10.8971,7286.6088514221,0
+WHG.US,D,20061103,000000,10.8699,10.9087,10.8699,10.9087,1457.735312217,0
+WHG.US,D,20061106,000000,10.9242,10.929,10.8526,10.9242,8381.4611178319,0
+WHG.US,D,20061107,000000,10.929,11.0827,10.929,11.0577,4377.3413559764,0
+WHG.US,D,20061108,000000,11.0624,11.0886,11.0006,11.0006,10747.954826814,0
+WHG.US,D,20061109,000000,11.0083,11.0413,10.957,10.9831,3098.4629295846,0
+WHG.US,D,20061110,000000,10.8478,10.8941,10.7983,10.8235,7465.4657372473,0
+WHG.US,D,20061113,000000,10.841,10.841,10.7946,10.8235,8560.3180036571,0
+WHG.US,D,20061114,000000,10.7983,10.8941,10.7665,10.8941,19491.265135622,0
+WHG.US,D,20061115,000000,10.9242,10.9512,10.8526,10.8526,14201.029963554,0
+WHG.US,D,20061116,000000,10.7859,10.8603,10.7617,10.7617,6194.8581495064,0
+WHG.US,D,20061117,000000,10.7859,10.7859,10.6504,10.7772,8199.5026675126,0
+WHG.US,D,20061120,000000,10.841,11.1129,10.7859,11.1129,16026.817595736,0
+WHG.US,D,20061121,000000,11.1129,11.4379,11.1079,11.4379,16579.929930513,0
+WHG.US,D,20061122,000000,11.4755,11.491,11.4755,11.491,723.69838195169,0
+WHG.US,D,20061124,000000,11.4379,11.5616,11.4379,11.5616,2914.4367696026,0
+WHG.US,D,20061127,000000,11.5955,11.9136,11.5955,11.9136,8017.5442171933,0
+WHG.US,D,20061128,000000,11.9205,11.9205,11.8576,11.9205,4917.013577946,0
+WHG.US,D,20061129,000000,12.0026,12.0026,11.9262,12.0026,4006.1874715183,0
+WHG.US,D,20061130,000000,12.1129,12.3306,12.1129,12.3306,8739.1748894823,0
+WHG.US,D,20061201,000000,12.348,13.1247,12.348,13.0512,37522.727249364,0
+WHG.US,D,20061204,000000,13.1315,13.9073,13.115,13.6306,48083.554351701,0
+WHG.US,D,20061205,000000,13.7253,14.4208,13.7253,14.0329,56282.023164383,0
+WHG.US,D,20061206,000000,14.0271,14.2854,13.6247,13.7417,18214.454418892,0
+WHG.US,D,20061207,000000,13.8085,13.8617,12.8364,13.1091,30602.103008243,0
+WHG.US,D,20061208,000000,13.2146,13.2146,12.6197,12.672,9293.321079091,0
+WHG.US,D,20061211,000000,12.6749,13.0841,12.6749,13.0841,14755.176153164,0
+WHG.US,D,20061212,000000,13.1247,13.4062,13.1247,13.3413,10202.079475856,0
+WHG.US,D,20061213,000000,13.2756,13.2756,12.9757,12.9757,10021.154880368,0
+WHG.US,D,20061214,000000,13.0569,13.38,13.0569,13.1614,26046.938621273,0
+WHG.US,D,20061215,000000,13.2088,13.2388,13.1372,13.1827,3827.3305856931,0
+WHG.US,D,20061218,000000,13.2388,13.263,13.1614,13.1614,7833.5180572113,0
+WHG.US,D,20061219,000000,13.1769,13.1769,13.0841,13.0841,4555.1643869702,0
+WHG.US,D,20061220,000000,13.1091,13.1827,12.6749,12.8896,27681.463109652,0
+WHG.US,D,20061221,000000,12.8364,12.8838,12.8055,12.8315,2914.4367696026,0
+WHG.US,D,20061222,000000,12.7329,12.8055,12.6816,12.7272,3098.4629295846,0
+WHG.US,D,20061226,000000,12.6749,12.6749,12.4631,12.5114,8739.1748894823,0
+WHG.US,D,20061227,000000,12.5114,12.5114,12.3422,12.348,8381.4611178319,0
+WHG.US,D,20061228,000000,12.3422,12.3422,12.1884,12.1884,6014.9674088499,0
+WHG.US,D,20061229,000000,12.2164,12.4282,12.2164,12.4234,10383.004071344,0
+WHG.US,D,20070103,000000,12.4902,12.8315,12.4844,12.7649,14388.157688031,0
+WHG.US,D,20070104,000000,12.79,12.8412,12.7871,12.7871,3279.3875250725,0
+WHG.US,D,20070105,000000,12.8055,12.8896,12.8055,12.8896,6014.9674088499,0
+WHG.US,D,20070108,000000,12.8896,13.352,12.7493,12.8461,22588.694210375,0
+WHG.US,D,20070109,000000,12.88,14.2854,12.88,13.4236,32968.596717225,0
+WHG.US,D,20070110,000000,13.4391,13.4391,13.2146,13.2687,6921.6580959522,0
+WHG.US,D,20070111,000000,13.4787,13.4787,13.263,13.263,2009.813792163,0
+WHG.US,D,20070112,000000,13.2494,13.2494,12.9574,12.9979,3641.2367160483,0
+WHG.US,D,20070116,000000,12.9979,12.9979,12.703,12.8838,1640.7276173676,0
+WHG.US,D,20070117,000000,12.9941,13.1044,12.703,12.9031,13111.346971302,0
+WHG.US,D,20070118,000000,12.8964,12.8964,12.7455,12.88,2914.4367696026,0
+WHG.US,D,20070119,000000,12.7968,12.8412,12.7455,12.8055,910.82610642777,0
+WHG.US,D,20070122,000000,12.7871,12.8132,12.703,12.7764,9654.1364152355,0
+WHG.US,D,20070123,000000,12.8315,12.9447,12.703,12.7329,5648.9827985486,0
+WHG.US,D,20070124,000000,12.88,13.38,12.8694,13.0841,13845.383901567,0
+WHG.US,D,20070125,000000,13.0841,13.0841,12.9689,13.0676,8739.1748894823,0
+WHG.US,D,20070126,000000,13.0841,13.0841,12.9031,13.0841,1640.7276173676,0
+WHG.US,D,20070129,000000,12.9447,12.9447,12.939,12.939,364.95075546992,0
+WHG.US,D,20070130,000000,12.7272,13.322,12.2164,13.292,30602.103008243,0
+WHG.US,D,20070131,000000,13.1614,14.2999,13.1614,13.2388,40437.164018967,0
+WHG.US,D,20070201,000000,13.2388,13.8908,13.2388,13.4062,20402.09124205,0
+WHG.US,D,20070202,000000,13.2146,13.2852,13.0841,13.2388,4006.1874715183,0
+WHG.US,D,20070205,000000,13.0841,13.9073,12.7871,12.7871,25141.281789001,0
+WHG.US,D,20070206,000000,12.6749,13.6866,12.6324,13.0037,39343.345607387,0
+WHG.US,D,20070207,000000,12.9979,13.1091,12.6816,12.8634,21131.992752989,0
+WHG.US,D,20070208,000000,13.1315,13.1614,12.8055,13.028,14022.17307773,0
+WHG.US,D,20070209,000000,13.028,13.028,12.7871,12.8025,9474.2456745789,0
+WHG.US,D,20070212,000000,12.6913,13.1315,12.6913,12.9447,11289.694758446,0
+WHG.US,D,20070213,000000,12.9447,13.1971,12.9447,13.1518,6374.748890163,0
+WHG.US,D,20070214,000000,12.8461,13.0899,12.7455,12.8838,17847.43595376,0
+WHG.US,D,20070215,000000,12.7552,12.8597,12.703,12.8597,4186.0782121748,0
+WHG.US,D,20070216,000000,12.7097,13.1247,12.7097,12.8519,13480.433146097,0
+WHG.US,D,20070220,000000,12.8519,12.8519,12.6749,12.7272,2914.4367696026,0
+WHG.US,D,20070221,000000,12.703,12.939,12.703,12.939,4917.013577946,0
+WHG.US,D,20070222,000000,12.939,12.939,12.8055,12.88,2549.4860141327,0
+WHG.US,D,20070223,000000,12.79,12.9447,12.7871,12.9447,10747.954826814,0
+WHG.US,D,20070226,000000,12.8364,13.0569,12.8364,12.9447,21492.808089134,0
+WHG.US,D,20070227,000000,12.8896,12.8896,12.703,12.8461,9654.1364152355,0
+WHG.US,D,20070228,000000,12.7871,12.9138,12.7871,12.8634,2914.4367696026,0
+WHG.US,D,20070301,000000,12.8025,12.9941,12.8025,12.9244,2009.813792163,0
+WHG.US,D,20070302,000000,12.7764,12.7764,12.672,12.7706,2367.5275638134,0
+WHG.US,D,20070305,000000,12.6274,12.6274,12.1381,12.1381,8560.3180036571,0
+WHG.US,D,20070306,000000,12.1381,12.5347,12.0413,12.3837,22407.769614887,0
+WHG.US,D,20070307,000000,12.2667,12.2667,12.2221,12.2221,548.97691545192,0
+WHG.US,D,20070308,000000,12.3837,12.8741,12.3837,12.8412,10747.954826814,0
+WHG.US,D,20070309,000000,12.6749,12.7329,12.5937,12.7213,4377.3413559764,0
+WHG.US,D,20070312,000000,12.6846,12.8896,12.6846,12.7272,13480.433146097,0
+WHG.US,D,20070313,000000,12.6197,12.6197,12.4359,12.5414,2181.4336941687,0
+WHG.US,D,20070314,000000,12.4902,12.4969,12.2164,12.4012,3279.3875250725,0
+WHG.US,D,20070315,000000,12.2928,12.3837,12.2928,12.2977,2549.4860141327,0
+WHG.US,D,20070316,000000,12.5454,12.9941,12.5414,12.6981,11836.603964235,0
+WHG.US,D,20070319,000000,12.703,13.2021,12.703,12.8025,26046.938621273,0
+WHG.US,D,20070320,000000,12.5665,12.6749,12.5665,12.672,2549.4860141327,0
+WHG.US,D,20070321,000000,12.6749,12.8025,12.4844,12.6381,28420.669314074,0
+WHG.US,D,20070322,000000,12.703,12.703,12.2368,12.2368,46446.962153659,0
+WHG.US,D,20070323,000000,12.4012,12.9303,12.348,12.8597,27495.369240007,0
+WHG.US,D,20070326,000000,12.9447,13.1614,12.8132,12.8315,24770.127904543,0
+WHG.US,D,20070327,000000,12.9979,13.0841,12.7803,12.7968,51188.220410274,0
+WHG.US,D,20070328,000000,12.8025,13.0367,12.7097,12.9196,15117.02534414,0
+WHG.US,D,20070329,000000,12.9196,12.9196,12.4728,12.6749,40068.07784417,0
+WHG.US,D,20070330,000000,12.6749,12.6749,11.962,12.4137,66487.204204733,0
+WHG.US,D,20070402,000000,12.4359,12.5618,12.379,12.4196,32237.661351454,0
+WHG.US,D,20070403,000000,12.4196,12.5347,12.288,12.3837,40797.979355111,0
+WHG.US,D,20070404,000000,12.379,13.1315,12.2551,13.0841,53004.703348973,0
+WHG.US,D,20070405,000000,12.9447,13.1247,12.9447,13.0841,35701.075036508,0
+WHG.US,D,20070409,000000,13.1188,13.1188,12.9303,12.9979,41343.854706069,0
+WHG.US,D,20070410,000000,13.028,13.0841,12.8896,13.0841,46083.045253021,0
+WHG.US,D,20070411,000000,13.0782,13.0782,12.8132,12.8364,67944.93951695,0
+WHG.US,D,20070412,000000,12.8461,12.9689,12.7097,12.9689,34245.407433954,0
+WHG.US,D,20070413,000000,12.9622,12.9622,12.8132,12.8238,34245.407433954,0
+WHG.US,D,20070416,000000,12.8364,12.8896,12.7097,12.7968,16026.817595736,0
+WHG.US,D,20070417,000000,12.703,12.9196,12.6449,12.7706,23130.434142008,0
+WHG.US,D,20070418,000000,12.9031,13.2088,12.8896,13.0841,94531.550360192,0
+WHG.US,D,20070419,000000,13.1091,13.2271,13.0569,13.1315,59195.426079154,0
+WHG.US,D,20070420,000000,13.2146,13.2271,13.115,13.1866,36982.021172563,0
+WHG.US,D,20070423,000000,13.1971,13.2194,13.1827,13.2021,27681.463109652,0
+WHG.US,D,20070424,000000,13.1971,13.2021,13.1247,13.1971,11105.668598465,0
+WHG.US,D,20070425,000000,13.2088,13.2146,13.1556,13.1556,35523.252005514,0
+WHG.US,D,20070426,000000,13.2146,13.2271,13.144,13.1614,7833.5180572113,0
+WHG.US,D,20070427,000000,13.144,13.2088,13.1247,13.1247,8381.4611178319,0
+WHG.US,D,20070430,000000,13.0841,13.0841,12.8694,13.0096,24404.143294242,0
+WHG.US,D,20070501,000000,13.0096,13.0435,12.8519,13.0096,56461.91390504,0
+WHG.US,D,20070502,000000,13.0337,13.1315,12.7803,12.8238,75950.077476167,0
+WHG.US,D,20070503,000000,12.8238,13.1315,12.79,12.9893,42806.759292442,0
+WHG.US,D,20070504,000000,13.0037,13.1653,12.9893,13.0569,49540.255809087,0
+WHG.US,D,20070507,000000,13.0569,13.0841,12.939,13.028,12561.336201019,0
+WHG.US,D,20070508,000000,13.0569,13.0569,12.8181,12.939,12020.630124217,0
+WHG.US,D,20070509,000000,13.0221,13.0221,12.8132,12.8597,5101.039737928,0
+WHG.US,D,20070510,000000,12.9196,12.9757,12.8741,12.8741,8381.4611178319,0
+WHG.US,D,20070511,000000,12.7706,12.939,12.7706,12.939,8739.1748894823,0
+WHG.US,D,20070514,000000,12.9941,13.1188,12.9447,13.0512,8017.5442171933,0
+WHG.US,D,20070515,000000,13.0512,13.0569,12.9244,12.9941,8922.1671946329,0
+WHG.US,D,20070516,000000,13.2021,13.2021,12.939,12.9622,8199.5026675126,0
+WHG.US,D,20070517,000000,12.939,12.9622,12.8741,12.939,69937.177776979,0
+WHG.US,D,20070518,000000,12.939,12.9786,12.7396,12.88,39343.345607387,0
+WHG.US,D,20070521,000000,12.7552,12.8838,12.7552,12.8025,186522.91939973,0
+WHG.US,D,20070522,000000,12.7871,12.9031,12.6324,12.7871,33879.422823653,0
+WHG.US,D,20070523,000000,12.7803,12.8238,12.703,12.7871,6374.748890163,0
+WHG.US,D,20070524,000000,12.703,12.8461,12.6846,12.8025,25867.047880616,0
+WHG.US,D,20070525,000000,12.8025,12.8025,12.7272,12.8025,8017.5442171933,0
+WHG.US,D,20070529,000000,12.7871,13.4448,12.7329,13.0676,54275.310936714,0
+WHG.US,D,20070530,000000,13.0367,14.1993,13.0367,13.8085,96351.134863385,0
+WHG.US,D,20070531,000000,14.0485,14.8628,14.0485,14.5369,111833.110963,0
+WHG.US,D,20070601,000000,14.6965,14.9576,14.476,14.7641,48632.531267153,0
+WHG.US,D,20070604,000000,14.7516,15.3542,14.5369,15.2381,72860.919240064,0
+WHG.US,D,20070605,000000,15.3725,15.8184,15.3019,15.5119,63935.650480938,0
+WHG.US,D,20070606,000000,15.3774,15.565,15.3291,15.4538,23309.291027832,0
+WHG.US,D,20070607,000000,15.6985,15.8766,15.2642,15.6309,40256.239423478,0
+WHG.US,D,20070608,000000,15.565,15.565,14.6703,14.7903,48997.482022624,0
+WHG.US,D,20070611,000000,14.7903,15.5322,14.7177,15.5322,30602.103008243,0
+WHG.US,D,20070612,000000,15.7508,16.1502,15.7508,15.8833,34972.207380399,0
+WHG.US,D,20070613,000000,15.86,16.1377,15.86,15.9741,12020.630124217,0
+WHG.US,D,20070614,000000,16.0525,16.4685,16.0525,16.2817,20402.09124205,0
+WHG.US,D,20070615,000000,16.3978,16.7809,16.3881,16.6397,22588.694210375,0
+WHG.US,D,20070618,000000,16.8332,17.0894,16.3069,16.45,44445.419200147,0
+WHG.US,D,20070619,000000,16.455,16.5536,16.1869,16.2228,24044.361812929,0
+WHG.US,D,20070620,000000,16.3707,16.5159,16.2672,16.3814,14935.06689382,0
+WHG.US,D,20070621,000000,16.1377,16.5642,16.0661,16.1086,25141.281789001,0
+WHG.US,D,20070622,000000,15.9646,16.4443,15.9103,16.3224,36982.021172563,0
+WHG.US,D,20070625,000000,16.3978,17.6505,16.3978,17.2887,66301.110335088,0
+WHG.US,D,20070626,000000,17.3719,18.108,17.191,17.8855,90891.347498975,0
+WHG.US,D,20070627,000000,17.93,17.9638,17.342,17.9145,45170.15143693,0
+WHG.US,D,20070628,000000,17.9145,18.4977,17.7385,18.3894,56099.030859232,0
+WHG.US,D,20070629,000000,18.5026,18.5026,18.3469,18.4253,10926.811712639,0
+WHG.US,D,20070702,000000,18.1796,19.232,18.1669,18.8035,42256.748522159,0
+WHG.US,D,20070703,000000,18.8798,19.1642,18.8798,19.0017,9837.1287203862,0
+WHG.US,D,20070705,000000,18.9786,19.1332,18.7163,18.7938,39885.08553902,0
+WHG.US,D,20070706,000000,18.8915,19.0626,18.7376,18.9621,36982.021172563,0
+WHG.US,D,20070709,000000,18.7163,19.5647,18.7163,19.2377,65207.29192351,0
+WHG.US,D,20070710,000000,19.1216,19.1487,18.1495,18.1495,47904.697465876,0
+WHG.US,D,20070711,000000,18.342,18.4194,17.4029,17.8536,35523.252005514,0
+WHG.US,D,20070712,000000,17.6117,18.1796,17.2558,18.1282,74132.560682637,0
+WHG.US,D,20070713,000000,18.1003,18.5181,17.6446,17.6505,34607.25662493,0
+WHG.US,D,20070716,000000,17.3971,17.7616,17.0894,17.7007,47718.603596231,0
+WHG.US,D,20070717,000000,17.8594,18.0461,17.3971,17.8478,41162.93011058,0
+WHG.US,D,20070718,000000,17.6891,17.9426,16.9918,17.8536,96720.221038181,0
+WHG.US,D,20070719,000000,17.6669,17.9735,17.6669,17.9048,19491.265135622,0
+WHG.US,D,20070720,000000,17.7791,17.9919,17.3757,17.9919,34789.215075249,0
+WHG.US,D,20070723,000000,17.7985,18.0683,17.546,17.8594,38068.602600322,0
+WHG.US,D,20070724,000000,17.782,18.02,17.017,17.3061,75771.220590342,0
+WHG.US,D,20070725,000000,17.2558,17.9531,17.1688,17.6234,34972.207380399,0
+WHG.US,D,20070726,000000,17.458,17.6785,16.8157,17.6785,21857.758844604,0
+WHG.US,D,20070727,000000,17.6785,17.6785,16.2228,17.4686,14935.06689382,0
+WHG.US,D,20070730,000000,17.6891,18.02,17.4869,17.9251,45718.094497551,0
+WHG.US,D,20070731,000000,17.8536,18.0886,17.8429,18.02,29686.107627659,0
+WHG.US,D,20070801,000000,17.9348,17.9454,17.5218,17.7733,18032.495968574,0
+WHG.US,D,20070802,000000,17.6117,17.7104,17.2394,17.4483,45352.109887249,0
+WHG.US,D,20070803,000000,17.3178,17.5334,17.3128,17.3757,34245.407433954,0
+WHG.US,D,20070806,000000,17.3757,17.3757,16.8379,17.2452,33147.45360305,0
+WHG.US,D,20070807,000000,17.0469,17.1871,16.4723,17.0769,45170.15143693,0
+WHG.US,D,20070808,000000,17.0894,17.2616,16.9028,17.1194,38068.602600322,0
+WHG.US,D,20070809,000000,17.0033,17.2616,16.9385,17.0943,13480.433146097,0
+WHG.US,D,20070810,000000,16.8825,16.8825,15.5419,15.9007,103094.96992834,0
+WHG.US,D,20070813,000000,16.2121,16.2121,15.5379,15.6869,43716.551544038,0
+WHG.US,D,20070814,000000,15.745,15.745,15.4664,15.6356,9474.2456745789,0
+WHG.US,D,20070815,000000,15.3725,15.89,15.3725,15.3774,35883.033486827,0
+WHG.US,D,20070816,000000,15.1201,15.2149,14.2959,14.6142,33147.45360305,0
+WHG.US,D,20070817,000000,14.709,14.8106,13.1315,13.4391,84331.538593999,0
+WHG.US,D,20070820,000000,13.499,13.9227,13.499,13.7582,25867.047880616,0
+WHG.US,D,20070821,000000,13.6556,14.2244,13.6556,14.2138,24044.361812929,0
+WHG.US,D,20070822,000000,14.0754,14.739,14.0599,14.6907,22038.683440091,0
+WHG.US,D,20070823,000000,14.6868,14.9044,14.6665,14.7758,11289.694758446,0
+WHG.US,D,20070824,000000,14.8067,14.8377,14.6742,14.8251,9293.321079091,0
+WHG.US,D,20070827,000000,14.7758,14.8106,14.5166,14.7139,36982.021172563,0
+WHG.US,D,20070828,000000,14.5649,14.6703,14.472,14.6665,16026.817595736,0
+WHG.US,D,20070829,000000,14.6549,14.6549,14.4169,14.5369,42434.571553152,0
+WHG.US,D,20070830,000000,14.4266,14.9828,14.235,14.9828,21492.808089134,0
+WHG.US,D,20070831,000000,14.8726,15.3609,14.8726,15.3609,22225.811164567,0
+WHG.US,D,20070904,000000,15.3291,16.0584,15.3291,15.8252,67390.793327342,0
+WHG.US,D,20070905,000000,15.86,15.86,15.4209,15.6424,58649.550728196,0
+WHG.US,D,20070906,000000,15.6424,15.9103,15.6424,15.9055,17669.612922766,0
+WHG.US,D,20070907,000000,15.8833,15.8833,15.5263,15.6424,20402.09124205,0
+WHG.US,D,20070910,000000,15.5922,16.0525,15.5322,15.6182,79783.611190848,0
+WHG.US,D,20070911,000000,15.6356,15.745,15.4393,15.6424,77776.898963179,0
+WHG.US,D,20070912,000000,15.6066,15.6066,15.063,15.5322,77231.023612222,0
+WHG.US,D,20070913,000000,15.6135,16.1841,15.5147,15.7673,40256.239423478,0
+WHG.US,D,20070914,000000,15.8291,15.9375,15.6356,15.7778,48265.51280202,0
+WHG.US,D,20070917,000000,15.9103,15.9704,15.7034,15.745,14201.029963554,0
+WHG.US,D,20070918,000000,15.86,16.2672,15.7294,16.0265,38797.47025643,0
+WHG.US,D,20070919,000000,16.0467,16.5642,16.0467,16.5642,33879.422823653,0
+WHG.US,D,20070920,000000,16.5972,17.2045,16.5216,17.0227,23858.267943284,0
+WHG.US,D,20070921,000000,17.0527,18.1282,17.0527,18.015,18943.322075001,0
+WHG.US,D,20070924,000000,18.1205,18.1205,17.6823,17.6891,16026.817595736,0
+WHG.US,D,20070925,000000,17.6117,17.9454,17.4628,17.782,19668.054311785,0
+WHG.US,D,20070926,000000,17.899,18.1148,17.7162,17.8362,47177.897519431,0
+WHG.US,D,20070927,000000,17.7104,18.6022,17.7104,18.4194,45352.109887249,0
+WHG.US,D,20070928,000000,18.5132,18.7376,18.3826,18.667,59745.436849437,0
+WHG.US,D,20071001,000000,18.5345,19.1032,18.5345,18.8866,31150.046068863,0
+WHG.US,D,20071002,000000,18.8304,19.4563,18.8304,19.346,48083.554351701,0
+WHG.US,D,20071003,000000,19.2812,19.2919,19.0888,19.2609,11660.848642904,0
+WHG.US,D,20071004,000000,19.2058,19.5075,19.2058,19.2609,17669.612922766,0
+WHG.US,D,20071005,000000,19.2058,19.6169,19.111,19.3363,21131.992752989,0
+WHG.US,D,20071008,000000,19.2058,19.5453,18.7106,19.5453,19668.054311785,0
+WHG.US,D,20071009,000000,19.4166,19.4505,19.1362,19.2377,19491.265135622,0
+WHG.US,D,20071010,000000,19.1332,19.1332,18.1003,18.8035,51544.900327093,0
+WHG.US,D,20071011,000000,18.7279,19.4505,18.6448,19.1719,109107.86962753,0
+WHG.US,D,20071012,000000,19.4215,20.175,19.3499,19.5694,30237.152252773,0
+WHG.US,D,20071015,000000,19.4805,19.966,19.3635,19.7872,127685.20709223,0
+WHG.US,D,20071016,000000,19.8683,20.5851,19.3742,20.1334,64668.653556372,0
+WHG.US,D,20071017,000000,20.1401,20.2843,20.0222,20.2843,37891.813424159,0
+WHG.US,D,20071018,000000,20.175,20.412,20.1218,20.412,34427.365884273,0
+WHG.US,D,20071019,000000,20.3085,20.4961,19.9293,20.1401,72491.833065269,0
+WHG.US,D,20071022,000000,19.9138,20.0222,19.7755,19.9138,107830.02505598,0
+WHG.US,D,20071023,000000,19.8035,20.7301,19.232,20.7079,110568.70650425,0
+WHG.US,D,20071024,000000,20.8181,21.4005,20.6548,21.4005,101997.01609744,0
+WHG.US,D,20071025,000000,21.681,21.7235,21.2911,21.6501,62293.889008739,0
+WHG.US,D,20071026,000000,21.5872,21.711,20.3781,21.1538,63202.647405504,0
+WHG.US,D,20071029,000000,21.1751,21.1751,20.44,20.6769,83058.863296595,0
+WHG.US,D,20071030,000000,20.6373,20.649,20.321,20.5106,49181.508182605,0
+WHG.US,D,20071031,000000,20.5919,20.7814,20.555,20.6769,38068.602600322,0
+WHG.US,D,20071101,000000,20.6769,20.6769,20.5454,20.5919,20950.03430267,0
+WHG.US,D,20071102,000000,20.5851,20.6093,20.4613,20.555,9654.1364152355,0
+WHG.US,D,20071105,000000,20.5164,20.555,20.1982,20.2649,38979.42870675,0
+WHG.US,D,20071106,000000,20.1828,20.4294,20.1218,20.2542,36612.934997768,0
+WHG.US,D,20071107,000000,20.1334,20.3085,19.6082,19.6082,68123.796402775,0
+WHG.US,D,20071108,000000,19.7079,19.9371,19.5888,19.9138,71036.165462715,0
+WHG.US,D,20071109,000000,19.7755,20.2542,19.6527,20.175,42074.790071839,0
+WHG.US,D,20071112,000000,20.0879,20.1828,19.9409,20.0067,42987.68388793,0
+WHG.US,D,20071113,000000,19.9293,20.2649,19.8335,20.0734,27324.783192833,0
+WHG.US,D,20071114,000000,19.8461,20.5976,19.8461,20.4352,38983.564126074,0
+WHG.US,D,20071115,000000,20.4294,20.4294,19.4475,19.5956,28779.416940556,0
+WHG.US,D,20071116,000000,19.554,19.9786,19.2377,19.9293,45352.109887249,0
+WHG.US,D,20071119,000000,20.1672,20.1672,19.7039,20.0105,48265.51280202,0
+WHG.US,D,20071120,000000,20.0347,20.1624,19.3983,19.554,91436.188995102,0
+WHG.US,D,20071121,000000,19.4505,19.4505,18.3633,18.3894,47177.897519431,0
+WHG.US,D,20071123,000000,18.3101,19.0297,18.3101,18.8247,24955.187919357,0
+WHG.US,D,20071126,000000,18.6341,19.023,18.6341,18.9843,24220.11713426,0
+WHG.US,D,20071127,000000,18.9843,19.1642,18.934,19.0452,16579.929930513,0
+WHG.US,D,20071128,000000,19.0152,20.203,19.0152,20.0608,26411.889376742,0
+WHG.US,D,20071129,000000,20.1575,20.4826,20.056,20.2098,44989.226841442,0
+WHG.US,D,20071130,000000,20.3732,20.5919,20.3732,20.5667,16216.013029874,0
+WHG.US,D,20071203,000000,20.4826,20.5919,20.0608,20.1401,110931.58955005,0
+WHG.US,D,20071204,000000,19.9466,20.231,19.8683,20.0734,36982.021172563,0
+WHG.US,D,20071205,000000,20.1575,20.555,20.0821,20.5106,61382.02904748,0
+WHG.US,D,20071206,000000,20.6306,21.1384,20.616,21.1074,40437.164018967,0
+WHG.US,D,20071207,000000,21.0997,21.2873,21.0417,21.2873,18574.235900205,0
+WHG.US,D,20071210,000000,21.3231,21.6336,21.3231,21.5282,26046.938621273,0
+WHG.US,D,20071211,000000,21.3522,21.74,20.9875,21.1384,14390.225397694,0
+WHG.US,D,20071212,000000,21.0658,21.1074,19.5298,19.6672,36242.81496814,0
+WHG.US,D,20071213,000000,19.6313,19.7426,19.1362,19.4505,18943.322075001,0
+WHG.US,D,20071214,000000,19.4505,19.4622,18.8072,18.934,46446.962153659,0
+WHG.US,D,20071217,000000,18.9184,19.2203,18.6341,18.6341,26594.881681894,0
+WHG.US,D,20071218,000000,18.7531,18.7531,17.7791,17.8855,46446.962153659,0
+WHG.US,D,20071219,000000,17.8594,17.9638,17.2268,17.2917,26229.930926423,0
+WHG.US,D,20071220,000000,17.1059,18.0093,16.4221,18.0093,50637.175785159,0
+WHG.US,D,20071221,000000,17.9348,20.1005,17.9348,19.9371,35883.033486827,0
+WHG.US,D,20071224,000000,19.9371,20.7301,19.6972,20.6769,27495.369240007,0
+WHG.US,D,20071226,000000,20.5667,21.2525,20.5667,21.2351,23858.267943284,0
+WHG.US,D,20071227,000000,21.1247,21.5213,20.6818,20.9875,50458.318899334,0
+WHG.US,D,20071228,000000,20.9159,20.9159,20.5348,20.649,4377.3413559764,0
+WHG.US,D,20071231,000000,20.5348,20.7361,20.3249,20.4574,26046.938621273,0
+WHG.US,D,20080102,000000,20.5213,20.5213,19.5018,19.6313,14388.157688031,0
+WHG.US,D,20080103,000000,19.7156,19.7156,18.6506,18.6777,39163.454866731,0
+WHG.US,D,20080104,000000,18.2598,19.1419,17.8275,17.9571,25141.281789001,0
+WHG.US,D,20080107,000000,17.8478,19.4292,17.8478,18.989,24770.127904543,0
+WHG.US,D,20080108,000000,18.903,18.9263,18.1118,18.1796,23496.418752308,0
+WHG.US,D,20080109,000000,18.2105,18.4977,18.0257,18.3313,21131.992752989,0
+WHG.US,D,20080110,000000,18.3604,21.2187,18.1796,20.6915,65573.276533811,0
+WHG.US,D,20080111,000000,20.5851,21.1422,20.3694,20.8927,44445.419200147,0
+WHG.US,D,20080114,000000,20.7844,21.1142,20.7844,20.9236,22944.340272363,0
+WHG.US,D,20080115,000000,20.8878,20.9991,20.3422,20.3955,20020.598809277,0
+WHG.US,D,20080116,000000,20.2592,20.5619,20.0666,20.4574,27495.369240007,0
+WHG.US,D,20080117,000000,20.4961,20.6769,19.9466,20.3249,32420.653656604,0
+WHG.US,D,20080118,000000,20.3307,20.3307,19.2203,19.3567,15663.934549929,0
+WHG.US,D,20080122,000000,19.226,19.2434,18.2047,18.3759,37701.584135189,0
+WHG.US,D,20080123,000000,18.1951,18.1951,17.5798,17.9454,22225.811164567,0
+WHG.US,D,20080124,000000,18.0838,18.3894,17.1803,17.9454,12744.328506169,0
+WHG.US,D,20080125,000000,18.1118,18.2347,17.7878,17.9454,8017.5442171933,0
+WHG.US,D,20080128,000000,17.9813,18.3701,17.7878,17.9531,46083.045253021,0
+WHG.US,D,20080129,000000,18.1612,18.8915,18.0732,18.8247,21678.901958778,0
+WHG.US,D,20080130,000000,18.9184,19.2609,18.8247,19.0519,8922.1671946329,0
+WHG.US,D,20080131,000000,18.8866,18.903,18.6506,18.6506,10021.154880368,0
+WHG.US,D,20080201,000000,18.5403,18.639,17.7559,18.2492,26046.938621273,0
+WHG.US,D,20080204,000000,18.0683,18.5278,17.8216,18.1554,23858.267943284,0
+WHG.US,D,20080205,000000,18.0789,18.4465,18.0789,18.2946,8199.5026675126,0
+WHG.US,D,20080206,000000,18.342,18.4688,17.8275,17.8738,14388.157688031,0
+WHG.US,D,20080207,000000,18.2008,19.3026,17.9531,19.0626,28599.5261999,0
+WHG.US,D,20080208,000000,18.5897,19.4215,18.5897,19.0985,43349.533078906,0
+WHG.US,D,20080211,000000,19.314,19.314,18.9485,19.0452,29508.284596665,0
+WHG.US,D,20080212,000000,19.0559,19.5453,19.0452,19.1594,56660.41403266,0
+WHG.US,D,20080213,000000,19.0945,19.4805,18.989,19.2609,48537.416622668,0
+WHG.US,D,20080214,000000,19.4215,19.5888,19.2377,19.4292,15304.153068616,0
+WHG.US,D,20080215,000000,19.4844,19.9786,19.4805,19.4805,19306.205120809,0
+WHG.US,D,20080219,000000,19.5888,19.5888,18.5403,18.7705,53004.703348973,0
+WHG.US,D,20080220,000000,18.5026,19.5405,18.4804,19.4475,12744.328506169,0
+WHG.US,D,20080221,000000,19.3567,19.3742,18.9698,19.2609,28420.669314074,0
+WHG.US,D,20080222,000000,19.3692,19.5694,19.1941,19.2609,7921.3957178769,0
+WHG.US,D,20080225,000000,19.1991,19.3916,18.5461,19.2434,9293.321079091,0
+WHG.US,D,20080226,000000,19.232,19.3026,18.6022,18.7329,5278.8627689219,0
+WHG.US,D,20080227,000000,18.8199,19.4031,18.8199,19.3983,25141.281789001,0
+WHG.US,D,20080228,000000,19.554,19.554,19.32,19.3742,30237.152252773,0
+WHG.US,D,20080229,000000,19.3692,19.6169,19.2919,19.2919,16760.854526001,0
+WHG.US,D,20080303,000000,19.2919,20.0222,19.0123,19.4563,67572.75177766,0
+WHG.US,D,20080304,000000,19.5114,19.613,19.3247,19.5888,12020.630124217,0
+WHG.US,D,20080305,000000,19.6488,19.8335,19.6363,19.6488,1640.7276173676,0
+WHG.US,D,20080306,000000,19.6595,19.6595,19.3567,19.5114,21314.98505814,0
+WHG.US,D,20080307,000000,19.3819,19.4844,19.1642,19.3983,14755.176153164,0
+WHG.US,D,20080310,000000,19.32,19.32,18.7473,18.875,54826.355561829,0
+WHG.US,D,20080311,000000,18.9553,19.314,18.8798,19.1487,28046.413865122,0
+WHG.US,D,20080312,000000,19.1032,19.1487,18.2657,18.49,34245.407433954,0
+WHG.US,D,20080313,000000,18.3313,18.671,18.2492,18.639,17847.43595376,0
+WHG.US,D,20080314,000000,18.5403,18.9089,18.431,18.7163,20583.015837537,0
+WHG.US,D,20080317,000000,18.6341,18.7869,18.2279,18.6341,27142.824742514,0
+WHG.US,D,20080318,000000,18.7599,19.5956,18.7599,19.4118,29508.284596665,0
+WHG.US,D,20080319,000000,19.3026,19.4166,18.5026,18.5026,16760.854526001,0
+WHG.US,D,20080320,000000,18.6226,19.5173,18.5461,19.5173,11660.848642904,0
+WHG.US,D,20080324,000000,19.2377,20.9991,19.2377,20.6769,31150.046068863,0
+WHG.US,D,20080325,000000,20.3007,21.1384,20.3007,20.9236,32057.770610797,0
+WHG.US,D,20080326,000000,20.8686,21.149,20.7902,20.7902,40256.239423478,0
+WHG.US,D,20080327,000000,20.9101,20.9362,20.8181,20.8346,9108.2610642777,0
+WHG.US,D,20080328,000000,20.6915,20.8627,20.4294,20.6548,11836.603964235,0
+WHG.US,D,20080331,000000,20.4671,20.7301,20.4671,20.5106,20320.416710372,0
+WHG.US,D,20080401,000000,20.5213,21.0707,20.2698,20.9043,27142.824742514,0
+WHG.US,D,20080402,000000,20.7902,21.5592,20.2649,20.9991,44007.06475165,0
+WHG.US,D,20080403,000000,21.0842,21.5166,20.6818,20.9304,55187.170897973,0
+WHG.US,D,20080404,000000,20.8094,21.3231,20.7128,21.0707,31332.004519182,0
+WHG.US,D,20080407,000000,21.0551,21.1384,20.6441,20.6441,80143.392672161,0
+WHG.US,D,20080408,000000,20.6818,21.1247,20.5019,20.7814,49430.667196963,0
+WHG.US,D,20080409,000000,20.7079,21.0349,18.6274,20.0492,34427.365884273,0
+WHG.US,D,20080410,000000,19.9409,20.0734,19.4031,19.7156,44340.99986218,0
+WHG.US,D,20080411,000000,19.7378,20.6373,19.1275,20.3472,52823.778753485,0
+WHG.US,D,20080414,000000,20.471,20.471,19.583,19.5888,21678.901958778,0
+WHG.US,D,20080415,000000,19.3422,19.5694,19.1594,19.3916,14388.157688031,0
+WHG.US,D,20080416,000000,19.5075,19.88,18.8247,19.3499,27723.851157737,0
+WHG.US,D,20080417,000000,19.2609,19.5018,18.875,19.3499,26411.889376742,0
+WHG.US,D,20080418,000000,19.4622,19.4757,18.8035,19.4622,26957.7647277,0
+WHG.US,D,20080421,000000,19.4505,19.5588,18.7376,19.0452,26850.243825239,0
+WHG.US,D,20080422,000000,19.1536,19.1536,18.0886,18.6506,19855.18203626,0
+WHG.US,D,20080423,000000,18.6274,18.6341,18.4804,18.582,5101.039737928,0
+WHG.US,D,20080424,000000,18.7376,19.5241,18.5345,19.2706,19668.054311785,0
+WHG.US,D,20080425,000000,19.3499,19.4369,18.8557,19.1941,20583.015837537,0
+WHG.US,D,20080428,000000,19.0452,19.8035,18.2598,19.7039,15346.541116702,0
+WHG.US,D,20080429,000000,19.5647,20.056,18.934,19.1594,33728.480018274,0
+WHG.US,D,20080430,000000,19.3363,19.4118,18.9311,19.0355,27445.744208102,0
+WHG.US,D,20080501,000000,18.5026,19.8461,18.5026,19.0452,42468.688762588,0
+WHG.US,D,20080502,000000,19.1719,19.9466,18.7329,19.0395,36827.97680269,0
+WHG.US,D,20080505,000000,19.0297,19.1419,19.0017,19.0985,20227.369775549,0
+WHG.US,D,20080506,000000,18.9089,19.7532,18.5722,19.5956,29874.269206965,0
+WHG.US,D,20080507,000000,19.7039,19.7698,19.5173,19.613,21678.901958778,0
+WHG.US,D,20080508,000000,19.6082,19.7803,19.2377,19.3315,42622.73313246,0
+WHG.US,D,20080509,000000,19.3692,20.0734,19.0452,19.9719,26774.77242255,0
+WHG.US,D,20080512,000000,20.0222,20.1828,19.8461,20.1575,7833.5180572113,0
+WHG.US,D,20080513,000000,20.1488,20.3007,19.9603,20.2892,20762.906578194,0
+WHG.US,D,20080514,000000,20.4574,21.4315,20.4574,21.0272,22857.496466528,0
+WHG.US,D,20080515,000000,20.8094,20.8094,19.3866,20.4294,14204.131528049,0
+WHG.US,D,20080516,000000,20.5919,21.2187,20.5068,21.1722,17683.053035574,0
+WHG.US,D,20080519,000000,21.1074,21.3522,20.9991,21.208,14554.60831588,0
+WHG.US,D,20080520,000000,21.3048,21.7091,21.2689,21.4701,19123.212815657,0
+WHG.US,D,20080521,000000,21.6308,21.6501,21.4256,21.4256,9020.3834036121,0
+WHG.US,D,20080522,000000,21.4701,21.8164,21.4701,21.621,15480.942244778,0
+WHG.US,D,20080523,000000,21.7341,22.3262,21.7294,22.0427,16394.8699157,0
+WHG.US,D,20080527,000000,22.2033,23.069,22.2033,22.9538,18330.246160005,0
+WHG.US,D,20080528,000000,23.1242,23.1242,22.2497,22.6251,13842.282337073,0
+WHG.US,D,20080529,000000,22.4983,22.6385,22.2623,22.3019,10640.433924353,0
+WHG.US,D,20080530,000000,22.2623,22.3504,22.1404,22.3145,10926.811712639,0
+WHG.US,D,20080602,000000,22.1027,22.1027,20.3626,20.6276,18699.3323348,0
+WHG.US,D,20080603,000000,20.7902,20.7902,20.1334,20.6209,12202.588574537,0
+WHG.US,D,20080604,000000,20.7301,20.7495,20.3626,20.555,15304.153068616,0
+WHG.US,D,20080605,000000,20.5106,21.7787,20.5106,21.1751,10780.004326586,0
+WHG.US,D,20080606,000000,21.2187,21.2187,20.2892,20.7234,12991.419810864,0
+WHG.US,D,20080609,000000,20.8686,20.8878,20.4961,20.6209,4737.1228372895,0
+WHG.US,D,20080610,000000,20.6818,20.6818,19.6972,20.1885,22368.483131295,0
+WHG.US,D,20080611,000000,20.1334,21.2816,20.0938,20.8414,29856.693674832,0
+WHG.US,D,20080612,000000,20.9991,21.7971,20.9613,21.7623,16850.799896329,0
+WHG.US,D,20080613,000000,21.9276,22.3116,21.417,22.3116,28001.958107373,0
+WHG.US,D,20080616,000000,22.4238,23.2925,22.4238,23.01,10752.090246139,0
+WHG.US,D,20080617,000000,23.1184,23.4182,22.8504,23.1242,10383.004071344,0
+WHG.US,D,20080618,000000,23.2344,23.2344,22.0863,22.2884,19714.577779195,0
+WHG.US,D,20080619,000000,22.4547,22.4547,21.6258,22.1743,13656.188467428,0
+WHG.US,D,20080620,000000,22.3329,22.3329,21.767,22.092,13111.346971302,0
+WHG.US,D,20080623,000000,22.2497,22.8292,21.7623,22.6685,22043.852714249,0
+WHG.US,D,20080624,000000,22.7992,22.7992,21.711,21.7341,12932.490085477,0
+WHG.US,D,20080625,000000,21.2573,22.5545,21.2573,21.7091,17123.737571809,0
+WHG.US,D,20080626,000000,21.8164,21.9538,20.5348,20.8927,18943.322075001,0
+WHG.US,D,20080627,000000,20.7844,22.4083,20.4352,22.1589,722143.46428532,0
+WHG.US,D,20080630,000000,22.185,22.8116,21.6501,21.6501,95757.702190185,0
+WHG.US,D,20080701,000000,21.7091,22.8379,21.2187,22.6685,109131.64828865,0
+WHG.US,D,20080702,000000,22.6251,22.8292,22.0776,22.2556,29647.854998898,0
+WHG.US,D,20080703,000000,22.2884,22.9046,21.8339,22.4644,23899.622136538,0
+WHG.US,D,20080707,000000,22.5545,23.1793,21.767,23.0148,44331.695168698,0
+WHG.US,D,20080708,000000,22.8504,23.306,22.097,23.306,64769.971329845,0
+WHG.US,D,20080709,000000,23.3273,23.3321,22.3262,22.5545,42763.337389526,0
+WHG.US,D,20080710,000000,22.1589,23.2721,22.1589,22.8504,22447.056098479,0
+WHG.US,D,20080711,000000,22.8504,24.7123,22.8504,24.4657,133058.1506508,0
+WHG.US,D,20080714,000000,25.6661,25.6661,24.1195,24.4435,76878.479114728,0
+WHG.US,D,20080715,000000,24.2761,27.0376,23.9405,25.1671,71883.92642443,0
+WHG.US,D,20080716,000000,25.0306,25.8847,24.6223,25.8847,65873.094434905,0
+WHG.US,D,20080717,000000,26.0453,26.9573,25.8248,26.7145,52569.45046497,0
+WHG.US,D,20080718,000000,26.6595,26.6595,26.1884,26.5317,30059.329221779,0
+WHG.US,D,20080721,000000,26.9119,26.937,26.4235,26.524,32057.770610797,0
+WHG.US,D,20080722,000000,26.2813,28.1364,26.2416,28.1036,79440.371386837,0
+WHG.US,D,20080723,000000,28.296,29.0031,27.8849,28.0726,91233.553448155,0
+WHG.US,D,20080724,000000,28.1364,28.1364,25.7144,26.3751,125146.05962642,0
+WHG.US,D,20080725,000000,25.8894,28.093,25.8894,28.0068,85627.992552524,0
+WHG.US,D,20080728,000000,27.7534,27.7534,26.846,26.937,98548.076380024,0
+WHG.US,D,20080729,000000,27.0667,27.1441,26.5317,27.0822,41944.524363089,0
+WHG.US,D,20080730,000000,26.9409,27.1401,25.0306,25.7377,32208.713416176,0
+WHG.US,D,20080731,000000,26.2813,26.2813,25.0336,25.2879,48276.885205165,0
+WHG.US,D,20080801,000000,25.194,26.1555,22.9046,25.5394,24165.322828199,0
+WHG.US,D,20080804,000000,25.5674,25.5674,24.7559,25.0258,54642.329401847,0
+WHG.US,D,20080805,000000,25.0306,26.2309,24.2327,25.846,55657.574846241,0
+WHG.US,D,20080806,000000,25.7667,26.9458,25.3033,25.846,58249.44890846,0
+WHG.US,D,20080807,000000,25.7377,26.3364,24.5325,25.3421,31979.197643614,0
+WHG.US,D,20080808,000000,25.2424,25.6283,24.7182,25.3836,46574.126297916,0
+WHG.US,D,20080811,000000,24.903,26.4138,24.903,26.0026,60965.385550441,0
+WHG.US,D,20080812,000000,25.9785,26.1168,24.7829,24.9687,25867.047880616,0
+WHG.US,D,20080813,000000,25.079,26.4138,24.4889,26.3964,62470.678184901,0
+WHG.US,D,20080814,000000,26.1168,27.3714,24.4851,27.1586,62747.751279706,0
+WHG.US,D,20080815,000000,27.0231,27.3607,26.3799,26.852,52844.455850113,0
+WHG.US,D,20080818,000000,26.7349,27.677,26.3868,26.6546,19123.212815657,0
+WHG.US,D,20080819,000000,26.6546,26.6546,25.936,26.2309,24220.11713426,0
+WHG.US,D,20080820,000000,26.3799,27.087,26.1371,26.6091,33879.422823653,0
+WHG.US,D,20080821,000000,26.5317,27.3975,26.142,26.1952,21547.602395196,0
+WHG.US,D,20080822,000000,26.4418,26.6817,25.6592,26.2057,40975.802386105,0
+WHG.US,D,20080825,000000,26.4186,27.5,26.2928,26.3015,43532.525384056,0
+WHG.US,D,20080826,000000,26.3364,26.3364,25.2424,26.0453,38595.868564315,0
+WHG.US,D,20080827,000000,25.8305,26.878,25.7058,26.7736,24404.143294242,0
+WHG.US,D,20080828,000000,26.6817,26.9719,25.194,26.5927,69766.591729806,0
+WHG.US,D,20080829,000000,26.7417,26.7417,25.6497,26.17,58118.149344877,0
+WHG.US,D,20080902,000000,26.524,27.5154,25.0848,25.6283,123595.27737938,0
+WHG.US,D,20080903,000000,25.5916,25.7058,25.0722,25.4649,46687.850329366,0
+WHG.US,D,20080904,000000,25.4921,25.4921,23.3214,24.101,78300.029507847,0
+WHG.US,D,20080905,000000,23.9967,24.0353,23.157,23.9967,60035.950057049,0
+WHG.US,D,20080908,000000,24.4289,25.5732,24.4242,24.8091,83306.988456121,0
+WHG.US,D,20080909,000000,25.0567,25.0567,22.9481,22.9538,40889.992435102,0
+WHG.US,D,20080910,000000,23.3979,24.4995,23.1242,24.1881,40763.862145676,0
+WHG.US,D,20080911,000000,24.1881,24.8498,23.0923,24.3749,46172.990623349,0
+WHG.US,D,20080912,000000,23.9685,25.1671,23.8166,25.1621,35788.952697173,0
+WHG.US,D,20080915,000000,23.9482,25.2724,23.9482,24.073,43532.525384056,0
+WHG.US,D,20080916,000000,24.1832,25.1835,23.9154,24.7008,46993.871359448,0
+WHG.US,D,20080917,000000,24.5431,24.5431,22.1027,22.5796,41622.995510536,0
+WHG.US,D,20080918,000000,23.0381,25.5732,22.3455,25.5732,92153.684248065,0
+WHG.US,D,20080919,000000,27.4806,28.7294,26.5772,28.0204,150424.84410799,0
+WHG.US,D,20080922,000000,27.8028,27.8028,26.9912,27.1973,33715.039905467,0
+WHG.US,D,20080923,000000,27.0667,27.4371,26.8306,26.9573,14201.029963554,0
+WHG.US,D,20080924,000000,26.792,26.9458,25.4388,25.4388,16647.130494552,0
+WHG.US,D,20080925,000000,25.4078,27.3259,25.4078,25.5732,27593.585448986,0
+WHG.US,D,20080926,000000,25.6003,26.7736,25.0567,26.7039,31189.332552455,0
+WHG.US,D,20080929,000000,26.7204,28.093,23.9405,26.3364,47404.311727498,0
+WHG.US,D,20080930,000000,26.287,26.2928,24.8652,25.7937,84463.872012413,0
+WHG.US,D,20081001,000000,25.6283,26.1324,25.3266,25.5732,26799.584938503,0
+WHG.US,D,20081002,000000,25.5674,25.8972,24.4358,25.1389,34951.530283772,0
+WHG.US,D,20081003,000000,25.4078,26.2813,25.1671,25.4968,26774.77242255,0
+WHG.US,D,20081006,000000,24.6447,25.9959,23.9405,24.1466,27515.012481804,0
+WHG.US,D,20081007,000000,24.1785,25.4465,23.8341,23.8592,46456.266847141,0
+WHG.US,D,20081008,000000,22.862,23.9154,22.8504,22.8882,81541.164404159,0
+WHG.US,D,20081009,000000,22.6211,22.862,19.0452,19.5888,99843.496483718,0
+WHG.US,D,20081010,000000,18.7648,21.0319,17.4144,20.4235,111124.92040351,0
+WHG.US,D,20081013,000000,20.5667,25.0509,20.3249,24.5431,76430.819972749,0
+WHG.US,D,20081014,000000,24.6223,25.2357,23.0748,23.778,40437.164018967,0
+WHG.US,D,20081015,000000,23.6135,23.8042,21.9169,21.9276,36064.991937147,0
+WHG.US,D,20081016,000000,22.092,24.0962,21.2816,23.5295,129771.52614192,0
+WHG.US,D,20081017,000000,23.0244,23.8438,22.6637,22.6637,50868.759267384,0
+WHG.US,D,20081020,000000,22.8755,23.3601,22.4374,23.3544,25690.258704453,0
+WHG.US,D,20081021,000000,23.0806,23.3214,22.7295,22.746,22714.824499801,0
+WHG.US,D,20081022,000000,22.3881,22.417,21.532,21.7623,25021.354628564,0
+WHG.US,D,20081023,000000,21.6501,22.2623,20.5619,21.6336,40162.158633824,0
+WHG.US,D,20081024,000000,21.0938,21.4594,20.6769,20.7301,15571.921469938,0
+WHG.US,D,20081027,000000,20.2417,20.44,18.5026,18.5026,51315.384554531,0
+WHG.US,D,20081028,000000,18.5132,18.7648,16.6397,18.577,55407.381977053,0
+WHG.US,D,20081029,000000,18.4977,19.4882,17.5401,18.4146,39364.022704014,0
+WHG.US,D,20081030,000000,18.5026,19.232,18.3363,19.0452,23738.340782847,0
+WHG.US,D,20081031,000000,18.8798,21.4557,18.6777,20.8686,70279.38372616,0
+WHG.US,D,20081103,000000,20.6209,21.5213,20.1285,20.8686,24963.458758007,0
+WHG.US,D,20081104,000000,20.8782,20.9991,19.9883,20.527,24707.06275983,0
+WHG.US,D,20081105,000000,20.1885,20.2542,18.3159,18.3759,29704.717014623,0
+WHG.US,D,20081106,000000,18.0683,18.3159,16.9647,17.3834,37075.068107385,0
+WHG.US,D,20081107,000000,17.3834,17.6669,16.3341,17.1726,75809.473219102,0
+WHG.US,D,20081110,000000,17.4976,17.5692,16.8157,16.9212,21029.641124685,0
+WHG.US,D,20081111,000000,16.6696,17.6291,16.5159,17.0343,22588.694210375,0
+WHG.US,D,20081112,000000,16.7287,18.015,15.6309,15.7778,69753.151616998,0
+WHG.US,D,20081113,000000,15.9848,16.5642,14.7574,16.4637,80587.950249646,0
+WHG.US,D,20081114,000000,16.2121,17.575,16.2121,16.3282,46856.368666878,0
+WHG.US,D,20081117,000000,16.1869,17.7047,14.8947,16.7732,50819.134235478,0
+WHG.US,D,20081118,000000,16.9144,17.7491,16.13,16.6174,58283.566117894,0
+WHG.US,D,20081119,000000,16.2412,17.8478,15.4016,15.5419,66708.449138644,0
+WHG.US,D,20081120,000000,15.3822,15.7294,14.2534,14.5272,52027.710533339,0
+WHG.US,D,20081121,000000,15.1317,16.5468,13.7156,16.4346,47166.525116286,0
+WHG.US,D,20081124,000000,17.014,18.0838,16.2672,17.7385,143049.32374107,0
+WHG.US,D,20081125,000000,17.7945,17.7945,16.7354,17.1397,131468.08192018,0
+WHG.US,D,20081126,000000,16.9212,17.1368,16.6755,17.0856,101420.12510154,0
+WHG.US,D,20081128,000000,17.0411,17.099,16.394,17.0294,69682.849488465,0
+WHG.US,D,20081201,000000,16.5972,16.6087,14.2999,14.3899,29380.086597576,0
+WHG.US,D,20081202,000000,14.4615,15.89,14.0388,15.154,65941.328853775,0
+WHG.US,D,20081203,000000,14.8019,16.3881,14.8019,16.2353,66178.081610156,0
+WHG.US,D,20081204,000000,16.07,16.9144,15.3174,15.6715,31937.84345036,0
+WHG.US,D,20081205,000000,15.5583,16.3021,14.6907,16.3021,50454.183480009,0
+WHG.US,D,20081208,000000,17.0294,17.4435,16.1183,16.3707,86351.690934476,0
+WHG.US,D,20081209,000000,16.3069,16.3069,15.2517,15.4431,74108.782021516,0
+WHG.US,D,20081210,000000,15.6028,15.9055,14.9625,15.5698,27678.361545158,0
+WHG.US,D,20081211,000000,15.3609,15.6309,14.0599,14.146,19803.489294692,0
+WHG.US,D,20081212,000000,13.7931,14.0987,12.8597,14.0659,38808.842659575,0
+WHG.US,D,20081215,000000,14.1132,14.4827,12.9622,13.0367,33479.321003917,0
+WHG.US,D,20081216,000000,13.2756,13.7253,12.8364,13.6905,117526.54951929,0
+WHG.US,D,20081217,000000,13.5231,15.2236,13.5116,14.8502,58356.969810921,0
+WHG.US,D,20081218,000000,15.0427,15.1665,13.3104,13.8453,33719.175324791,0
+WHG.US,D,20081219,000000,14.5329,15.6715,14.445,15.3358,51209.931361733,0
+WHG.US,D,20081222,000000,15.4016,15.89,14.0659,14.5436,35389.884732269,0
+WHG.US,D,20081223,000000,14.476,15.2187,13.8849,13.9013,20587.151256863,0
+WHG.US,D,20081224,000000,13.912,13.9604,13.615,13.7156,18286.824257088,0
+WHG.US,D,20081226,000000,13.8714,13.912,13.4855,13.8143,12044.408785339,0
+WHG.US,D,20081229,000000,13.8453,14.0659,12.9524,12.9622,18392.277449886,0
+WHG.US,D,20081230,000000,13.0512,13.9381,12.1884,13.8656,77460.539384784,0
+WHG.US,D,20081231,000000,13.9013,15.4606,13.0899,15.4606,58933.86080682,0
+WHG.US,D,20090102,000000,15.1734,15.1734,14.8067,15.0534,92088.55139369,0
+WHG.US,D,20090105,000000,14.9769,15.9646,14.7641,15.9646,65724.21933919,0
+WHG.US,D,20090106,000000,16.0265,16.4859,15.5525,16.3157,37921.795214268,0
+WHG.US,D,20090107,000000,16.0467,16.6464,15.9007,16.1434,12057.848898147,0
+WHG.US,D,20090108,000000,16.0051,16.9985,15.0225,16.865,18943.322075001,0
+WHG.US,D,20090109,000000,16.865,16.865,15.481,15.5147,29656.125837548,0
+WHG.US,D,20090112,000000,15.4141,16.3224,15.1317,15.1317,31150.046068863,0
+WHG.US,D,20090113,000000,15.0098,15.8397,13.7417,14.0987,45034.716454022,0
+WHG.US,D,20090114,000000,13.8714,14.235,13.1653,13.9284,21025.505705359,0
+WHG.US,D,20090115,000000,14.0271,15.0427,13.6606,15.0427,35883.033486827,0
+WHG.US,D,20090116,000000,15.1976,15.5061,14.7332,14.886,53023.312735937,0
+WHG.US,D,20090120,000000,14.7235,14.7235,13.5483,13.5483,26722.04582615,0
+WHG.US,D,20090121,000000,13.5667,15.0717,13.1188,15.0717,32506.463607607,0
+WHG.US,D,20090122,000000,14.8551,15.481,14.476,15.1627,18032.495968574,0
+WHG.US,D,20090123,000000,14.8628,14.9044,13.9449,14.5756,17945.652162739,0
+WHG.US,D,20090126,000000,14.0948,15.2449,14.0948,14.6742,16579.929930513,0
+WHG.US,D,20090127,000000,14.3608,15.5805,14.3608,15.3609,16941.779121489,0
+WHG.US,D,20090128,000000,15.2749,15.7778,15.2749,15.7566,22476.004033757,0
+WHG.US,D,20090129,000000,15.6241,15.9848,15.6241,15.7566,16773.260783978,0
+WHG.US,D,20090130,000000,15.8766,16.0525,15.0921,15.1018,12521.015862596,0
+WHG.US,D,20090202,000000,14.9432,15.7778,14.9267,15.4431,28481.666749124,0
+WHG.US,D,20090203,000000,15.5525,16.4027,15.3948,16.3224,35334.056571375,0
+WHG.US,D,20090204,000000,16.3341,17.3932,16.2817,16.865,63766.098288594,0
+WHG.US,D,20090205,000000,16.8379,17.4309,16.4723,16.6997,24651.234598938,0
+WHG.US,D,20090206,000000,17.0033,19.5888,17.0033,19.5888,55046.566640908,0
+WHG.US,D,20090209,000000,19.5647,21.3908,19.4563,20.8569,99533.34003431,0
+WHG.US,D,20090210,000000,20.8569,20.8569,19.7213,19.9786,42271.222489798,0
+WHG.US,D,20090211,000000,20.0879,20.4448,19.9197,20.0821,35758.970907064,0
+WHG.US,D,20090212,000000,19.8538,21.6308,19.6672,21.3173,93565.929947703,0
+WHG.US,D,20090213,000000,21.3957,21.6722,21.0222,21.1422,50516.214769891,0
+WHG.US,D,20090217,000000,20.6769,20.8627,20.3007,20.3781,51290.572038579,0
+WHG.US,D,20090218,000000,20.649,20.7572,20.2475,20.4061,37280.805218826,0
+WHG.US,D,20090219,000000,20.6818,21.5166,20.2843,20.4767,36937.565414814,0
+WHG.US,D,20090220,000000,20.1828,20.5976,19.7532,20.2698,35268.923717,0
+WHG.US,D,20090223,000000,20.5068,20.6769,19.2812,19.2812,21279.833993874,0
+WHG.US,D,20090224,000000,19.5075,21.0551,19.5075,20.7525,44608.768263502,0
+WHG.US,D,20090225,000000,20.7438,21.0765,19.7803,20.2892,22553.543146108,0
+WHG.US,D,20090226,000000,20.412,20.4525,18.6506,18.9553,34962.902686917,0
+WHG.US,D,20090227,000000,18.9398,19.6266,18.7763,19.1594,29399.729839371,0
+WHG.US,D,20090302,000000,19.0452,19.5405,18.3633,18.4736,31491.218163212,0
+WHG.US,D,20090303,000000,18.7406,19.4844,17.93,17.9813,26155.493378565,0
+WHG.US,D,20090304,000000,18.2598,19.314,18.1282,18.934,17061.706281927,0
+WHG.US,D,20090305,000000,18.903,18.9553,17.9571,18.0683,23118.027884031,0
+WHG.US,D,20090306,000000,18.2395,18.6022,17.8738,18.3894,34780.944236598,0
+WHG.US,D,20090309,000000,18.1148,18.1341,16.8931,16.9434,26268.183555183,0
+WHG.US,D,20090310,000000,17.3757,18.3894,17.3061,17.9348,29349.070952635,0
+WHG.US,D,20090311,000000,17.9571,18.4977,17.9454,18.0683,36333.794193301,0
+WHG.US,D,20090312,000000,18.0335,21.0707,18.0335,20.8686,50624.769527183,0
+WHG.US,D,20090313,000000,20.9159,21.1317,20.4061,20.6306,30004.534915717,0
+WHG.US,D,20090316,000000,20.8782,20.8782,19.7329,19.9254,11476.822482923,0
+WHG.US,D,20090317,000000,19.8586,20.9613,19.642,20.9613,16941.779121489,0
+WHG.US,D,20090318,000000,20.9236,22.0776,20.2233,21.208,44935.466390212,0
+WHG.US,D,20090319,000000,21.4701,21.8386,20.6373,21.0938,30442.889364213,0
+WHG.US,D,20090320,000000,21.3231,22.092,20.9516,21.0601,51217.168345552,0
+WHG.US,D,20090323,000000,21.0601,22.417,20.9516,21.9538,60188.96057209,0
+WHG.US,D,20090324,000000,21.8513,22.3677,20.4235,20.4352,27605.991706963,0
+WHG.US,D,20090325,000000,20.5503,22.5728,20.175,22.5138,56782.408902761,0
+WHG.US,D,20090326,000000,22.4374,23.3544,21.8938,23.3544,39856.137603742,0
+WHG.US,D,20090327,000000,23.069,23.3544,21.2457,21.2573,24955.187919357,0
+WHG.US,D,20090330,000000,20.7698,21.1983,19.9516,21.0601,34601.053495941,0
+WHG.US,D,20090331,000000,21.2187,21.4846,21.0551,21.2689,26882.293325011,0
+WHG.US,D,20090401,000000,20.9962,21.9953,20.5851,21.858,31735.207903412,0
+WHG.US,D,20090402,000000,22.005,24.0286,22.005,23.1744,65178.343988232,0
+WHG.US,D,20090403,000000,23.1242,23.5362,22.2082,22.7527,24499.257938727,0
+WHG.US,D,20090406,000000,22.7527,22.7527,21.3627,21.9905,32577.799590971,0
+WHG.US,D,20090407,000000,21.0175,22.1898,20.7079,20.7079,45263.198371753,0
+WHG.US,D,20090408,000000,20.9516,20.9516,20.471,20.8782,12766.039457628,0
+WHG.US,D,20090409,000000,21.3279,24.0392,21.3279,24.0392,63662.712805458,0
+WHG.US,D,20090413,000000,23.2509,23.8882,22.8116,23.3863,16394.8699157,0
+WHG.US,D,20090414,000000,23.0438,23.0438,21.4497,21.9451,37509.287136556,0
+WHG.US,D,20090415,000000,21.8164,22.686,21.7623,22.686,19133.551363971,0
+WHG.US,D,20090416,000000,22.8039,23.3321,22.0109,23.3321,43532.525384056,0
+WHG.US,D,20090417,000000,23.4182,23.6561,22.9645,23.1309,34021.060935549,0
+WHG.US,D,20090420,000000,22.774,22.8755,21.0997,21.149,33809.12069512,0
+WHG.US,D,20090421,000000,21.2457,22.1027,20.9875,21.7971,33992.113000271,0
+WHG.US,D,20090422,000000,21.7178,22.686,20.6276,21.681,91194.266964563,0
+WHG.US,D,20090423,000000,21.8996,21.8996,20.4004,21.4779,32472.346398172,0
+WHG.US,D,20090424,000000,21.2187,21.6588,20.9516,21.5495,42435.605407984,0
+WHG.US,D,20090427,000000,21.2756,21.5388,20.8414,20.8414,22391.227937585,0
+WHG.US,D,20090428,000000,20.9516,22.037,20.6209,21.5098,19510.908377418,0
+WHG.US,D,20090429,000000,21.7091,21.7468,21.0049,21.5988,41111.237369012,0
+WHG.US,D,20090430,000000,21.7235,21.9451,21.4779,21.4779,40531.24480862,0
+WHG.US,D,20090501,000000,21.4779,21.4779,20.0279,20.3694,26218.558523278,0
+WHG.US,D,20090504,000000,21.3357,21.9905,20.4884,21.9905,28593.323070911,0
+WHG.US,D,20090505,000000,21.8164,21.8164,21.1074,21.3357,31630.788565445,0
+WHG.US,D,20090506,000000,21.4982,21.6258,20.8927,21.6104,28040.210736134,0
+WHG.US,D,20090507,000000,21.7623,21.7623,20.6276,21.3744,44739.033972254,0
+WHG.US,D,20090508,000000,21.6336,22.1743,21.1654,22.1743,44874.468955161,0
+WHG.US,D,20090511,000000,21.8996,21.9229,21.2138,21.8039,49517.511002797,0
+WHG.US,D,20090512,000000,21.8077,21.9045,20.9788,21.0319,39996.741860807,0
+WHG.US,D,20090513,000000,20.6769,20.9304,20.4574,20.6276,27490.199965851,0
+WHG.US,D,20090514,000000,20.7301,21.3395,20.4574,21.0938,28280.06505701,0
+WHG.US,D,20090515,000000,21.0938,21.1384,20.2804,20.7495,27900.6403339,0
+WHG.US,D,20090518,000000,20.9826,21.6336,20.6702,21.5988,43109.67875803,0
+WHG.US,D,20090519,000000,21.4933,21.7623,20.8134,21.4557,37178.453590521,0
+WHG.US,D,20090520,000000,21.5639,22.124,21.0319,21.1751,40306.898310215,0
+WHG.US,D,20090521,000000,20.9875,21.7091,20.9875,21.6336,28994.458745478,0
+WHG.US,D,20090522,000000,21.6258,22.3561,21.2911,21.3357,25109.232289229,0
+WHG.US,D,20090526,000000,21.0272,22.362,21.0272,22.3329,33388.341778756,0
+WHG.US,D,20090527,000000,22.3329,22.537,21.7623,21.7623,69606.344230944,0
+WHG.US,D,20090528,000000,21.504,22.4344,21.3357,21.9479,37030.612349636,0
+WHG.US,D,20090529,000000,22.3019,22.3019,21.1654,22.124,68244.757418044,0
+WHG.US,D,20090601,000000,22.4423,22.7604,22.092,22.7353,36758.708528988,0
+WHG.US,D,20090602,000000,22.686,23.8525,22.5864,23.5575,74260.758681725,0
+WHG.US,D,20090603,000000,23.3979,23.6407,23.0244,23.6407,29898.047868087,0
+WHG.US,D,20090604,000000,23.6707,24.0072,23.2866,23.9802,37577.521555425,0
+WHG.US,D,20090605,000000,23.985,24.1785,23.7876,23.8825,24286.283843467,0
+WHG.US,D,20090608,000000,23.5411,24.1785,22.5186,23.392,30844.025038781,0
+WHG.US,D,20090609,000000,23.5295,23.5295,22.9858,23.2925,24164.288973367,0
+WHG.US,D,20090610,000000,23.5575,23.5575,21.8513,22.9007,44762.812633374,0
+WHG.US,D,20090611,000000,22.8581,23.7151,22.417,23.1125,19712.510069532,0
+WHG.US,D,20090612,000000,23.2179,23.4375,22.9162,23.1522,11422.02817686,0
+WHG.US,D,20090615,000000,22.7353,23.0477,21.6336,21.9953,16956.253089128,0
+WHG.US,D,20090616,000000,22.2556,22.362,21.2225,21.4315,31244.126858517,0
+WHG.US,D,20090617,000000,21.4228,21.8938,21.1384,21.5813,29755.375901359,0
+WHG.US,D,20090618,000000,21.4382,22.6385,21.0658,22.2497,46338.407396367,0
+WHG.US,D,20090619,000000,22.4983,22.4983,21.8116,22.3717,45876.274286749,0
+WHG.US,D,20090622,000000,22.3068,22.4083,21.4886,21.5213,22182.38926165,0
+WHG.US,D,20090623,000000,21.7516,21.8164,21.3851,21.4663,20281.13022678,0
+WHG.US,D,20090624,000000,21.8271,22.5505,21.7341,22.124,27187.280500262,0
+WHG.US,D,20090625,000000,22.0109,22.7663,22.0109,22.7663,21553.805524184,0
+WHG.US,D,20090626,000000,22.7004,22.8426,22.1676,22.8426,136447.12678801,0
+WHG.US,D,20090629,000000,22.8223,22.8223,22.3417,22.3455,29229.143792198,0
+WHG.US,D,20090630,000000,22.3203,22.8039,22.1676,22.7527,24487.885535582,0
+WHG.US,D,20090701,000000,22.8223,23.0042,22.4597,22.7934,29110.250486591,0
+WHG.US,D,20090702,000000,22.3203,22.362,21.4933,21.5495,28317.283830938,0
+WHG.US,D,20090706,000000,21.5592,21.5592,20.9236,21.0222,31200.7049556,0
+WHG.US,D,20090707,000000,21.0938,21.356,20.3732,20.3732,35599.757263035,0
+WHG.US,D,20090708,000000,20.4004,20.7031,20.0279,20.4352,41294.229674164,0
+WHG.US,D,20090709,000000,20.6441,20.764,19.6923,19.7329,29324.258436683,0
+WHG.US,D,20090710,000000,19.642,20.0105,19.2434,19.6672,49738.755936708,0
+WHG.US,D,20090713,000000,19.7698,20.6655,19.4805,20.5164,20296.638049251,0
+WHG.US,D,20090714,000000,20.5667,20.5667,19.88,20.4352,17320.169989767,0
+WHG.US,D,20090715,000000,20.616,22.0012,20.616,21.8513,22515.290517348,0
+WHG.US,D,20090716,000000,21.7854,22.0544,21.4933,22.0427,32467.177124016,0
+WHG.US,D,20090717,000000,21.9702,22.0254,21.3279,21.681,21202.294881522,0
+WHG.US,D,20090720,000000,21.74,21.8745,21.0938,21.3957,12297.703219021,0
+WHG.US,D,20090721,000000,21.5756,22.1743,21.5166,21.7235,56870.286563426,0
+WHG.US,D,20090722,000000,21.5988,21.9334,21.5756,21.7468,18291.993531245,0
+WHG.US,D,20090723,000000,21.7468,22.6821,21.6258,22.507,24401.041729748,0
+WHG.US,D,20090724,000000,22.3764,22.449,21.6104,22.4344,14664.196928004,0
+WHG.US,D,20090727,000000,22.4597,22.6144,22.1027,22.6144,15519.194873538,0
+WHG.US,D,20090728,000000,22.1965,22.2739,21.6501,22.092,11128.413404755,0
+WHG.US,D,20090729,000000,22.0205,22.037,21.6104,21.8077,7414.8068505107,0
+WHG.US,D,20090730,000000,22.1743,22.1743,21.5813,21.7178,24415.515697387,0
+WHG.US,D,20090731,000000,21.6722,21.7178,21.2419,21.2419,32255.236883587,0
+WHG.US,D,20090803,000000,21.4933,21.6258,20.9826,21.2187,41259.078609897,0
+WHG.US,D,20090804,000000,21.0551,21.3782,20.8414,21.1074,24861.107129703,0
+WHG.US,D,20090805,000000,21.3676,21.3676,20.4884,20.6769,18759.295915019,0
+WHG.US,D,20090806,000000,21.356,21.356,20.1334,20.2417,18084.188710142,0
+WHG.US,D,20090807,000000,20.2698,20.6702,19.9197,20.0734,69910.297551364,0
+WHG.US,D,20090810,000000,19.9409,20.3143,19.9409,19.9941,16796.005590267,0
+WHG.US,D,20090811,000000,19.8586,20.2949,19.8586,20.1053,37073.000397722,0
+WHG.US,D,20090812,000000,20.1885,21.1142,20.0773,20.8878,57968.24039433,0
+WHG.US,D,20090813,000000,20.9613,21.0049,20.616,20.9613,13005.893778503,0
+WHG.US,D,20090814,000000,20.9875,20.9875,19.8035,19.966,30089.311011889,0
+WHG.US,D,20090817,000000,19.5773,19.5773,18.7869,19.1275,16740.177429374,0
+WHG.US,D,20090818,000000,19.2106,19.2106,18.4079,18.934,26222.693942604,0
+WHG.US,D,20090819,000000,18.0886,18.9089,18.0886,18.6563,24537.510567488,0
+WHG.US,D,20090820,000000,19.1362,19.1362,18.49,18.8798,46949.4156017,0
+WHG.US,D,20090821,000000,19.2541,20.3694,19.0452,20.3085,57266.252963837,0
+WHG.US,D,20090824,000000,20.4004,21.0551,20.3849,20.9516,28686.370005733,0
+WHG.US,D,20090825,000000,20.8927,21.6877,20.5851,21.445,35198.621588467,0
+WHG.US,D,20090826,000000,21.5282,21.5282,20.9991,21.1606,12191.216171392,0
+WHG.US,D,20090827,000000,21.0765,21.3851,20.8414,21.2999,8427.9845852431,0
+WHG.US,D,20090828,000000,21.3957,21.4228,20.9516,21.1247,24711.198179156,0
+WHG.US,D,20090831,000000,20.9516,21.0319,20.1401,20.9613,48864.114749378,0
+WHG.US,D,20090901,000000,20.7572,20.9788,20.6769,20.8211,21097.875543554,0
+WHG.US,D,20090902,000000,20.8211,20.941,20.3578,20.616,30336.402316584,0
+WHG.US,D,20090903,000000,20.4235,20.8134,20.203,20.4294,16919.0343152,0
+WHG.US,D,20090904,000000,20.3578,20.6615,19.9835,20.5387,31219.314342564,0
+WHG.US,D,20090908,000000,20.7031,20.7031,19.966,20.236,13891.907368978,0
+WHG.US,D,20090909,000000,20.1624,20.3509,19.966,20.0773,33013.052474973,0
+WHG.US,D,20090910,000000,20.0164,20.1488,19.5773,19.909,23469.538526693,0
+WHG.US,D,20090911,000000,19.8335,19.8586,19.5956,19.642,3825.2628760303,0
+WHG.US,D,20090914,000000,19.6363,20.2592,19.5173,20.2542,29432.813193975,0
+WHG.US,D,20090915,000000,20.1527,20.3732,19.9138,20.0386,7934.8358306846,0
+WHG.US,D,20090916,000000,20.0164,20.3085,20.0164,20.1334,12455.88300822,0
+WHG.US,D,20090917,000000,20.2698,20.3849,20.1005,20.3849,15746.642936437,0
+WHG.US,D,20090918,000000,20.2698,20.44,19.7872,19.9371,43019.733387702,0
+WHG.US,D,20090921,000000,19.673,20.056,19.3103,19.554,42104.771861949,0
+WHG.US,D,20090922,000000,19.6313,19.6672,19.1487,19.232,28206.661363983,0
+WHG.US,D,20090923,000000,19.2484,19.6972,19.1642,19.1817,18802.717817936,0
+WHG.US,D,20090924,000000,19.3103,19.314,18.8866,18.8866,27921.317430527,0
+WHG.US,D,20090925,000000,18.8557,18.9843,18.8247,18.9398,17028.622927323,0
+WHG.US,D,20090928,000000,19.3692,19.673,19.2106,19.2106,26071.751137225,0
+WHG.US,D,20090929,000000,19.1719,19.2377,18.8304,18.8441,28046.413865122,0
+WHG.US,D,20090930,000000,18.7763,18.8798,18.1669,18.8798,42581.378939206,0
+WHG.US,D,20091001,000000,18.7019,18.7938,18.2221,18.5228,19148.02533161,0
+WHG.US,D,20091002,000000,18.3604,18.6226,18.1901,18.5403,14451.222832744,0
+WHG.US,D,20091005,000000,18.577,19.2919,18.5578,19.1419,18326.110740679,0
+WHG.US,D,20091006,000000,19.2638,19.7378,19.2638,19.7378,12683.331071119,0
+WHG.US,D,20091007,000000,19.7426,20.8927,19.7213,20.7079,30040.719834814,0
+WHG.US,D,20091008,000000,20.8346,21.1142,20.4961,20.8211,25489.690867169,0
+WHG.US,D,20091009,000000,20.8753,20.9613,20.5213,20.9613,7286.6088514221,0
+WHG.US,D,20091012,000000,21.12,21.12,19.642,19.7803,46873.944199011,0
+WHG.US,D,20091013,000000,19.6972,19.6972,18.7222,19.2812,68898.153671464,0
+WHG.US,D,20091014,000000,19.2638,20.8782,19.2638,20.3781,93322.974062333,0
+WHG.US,D,20091015,000000,20.2592,20.6209,19.4679,20.4671,57622.932880656,0
+WHG.US,D,20091016,000000,20.4061,20.9101,19.9466,20.2592,27924.418995022,0
+WHG.US,D,20091019,000000,20.3781,20.8927,19.8142,20.7438,26287.826796979,0
+WHG.US,D,20091020,000000,20.7079,20.8511,20.0492,20.056,71119.907704055,0
+WHG.US,D,20091021,000000,19.9835,20.7234,19.966,20.0492,37942.472310896,0
+WHG.US,D,20091022,000000,20.0009,20.231,19.966,20.2233,23907.892975189,0
+WHG.US,D,20091023,000000,20.5106,21.3048,20.2098,20.3578,44808.302245955,0
+WHG.US,D,20091026,000000,20.4352,20.4352,19.4505,19.4757,34488.363319323,0
+WHG.US,D,20091027,000000,19.4882,19.7698,19.3819,19.6169,20768.075852351,0
+WHG.US,D,20091028,000000,19.5888,19.7755,19.5018,19.6169,26608.321794701,0
+WHG.US,D,20091029,000000,19.7619,20.5387,19.5453,20.0009,19170.770137901,0
+WHG.US,D,20091030,000000,19.8238,19.9719,19.1991,19.1991,23497.45260714,0
+WHG.US,D,20091102,000000,19.2484,19.32,18.875,19.1594,13752.336966745,0
+WHG.US,D,20091103,000000,19.0694,19.0945,18.3159,19.0355,58598.89184146,0
+WHG.US,D,20091104,000000,19.0849,19.1594,18.1456,18.2347,32787.672121737,0
+WHG.US,D,20091105,000000,18.5026,20.1121,18.4688,20.0608,44662.528714733,0
+WHG.US,D,20091106,000000,19.8954,19.8954,19.4475,19.7581,12362.836073397,0
+WHG.US,D,20091109,000000,19.8238,20.6769,19.4166,20.5454,35938.861647721,0
+WHG.US,D,20091110,000000,20.527,21.149,20.527,20.7902,33674.719567044,0
+WHG.US,D,20091111,000000,20.9516,21.0319,20.4448,20.9101,17381.167424817,0
+WHG.US,D,20091112,000000,20.8094,20.9875,20.7031,20.7572,12744.328506169,0
+WHG.US,D,20091113,000000,20.8927,21.1317,20.3249,21.1074,24070.208183713,0
+WHG.US,D,20091116,000000,21.2187,21.7091,21.1035,21.6722,27872.726253454,0
+WHG.US,D,20091117,000000,21.6308,21.6308,20.9236,21.2573,47457.038323898,0
+WHG.US,D,20091118,000000,21.0881,21.4886,20.8878,21.1317,48041.166303616,0
+WHG.US,D,20091119,000000,21.0116,21.0707,19.5482,20.2233,22721.027628789,0
+WHG.US,D,20091120,000000,20.1334,20.3732,20.0492,20.1179,16941.779121489,0
+WHG.US,D,20091123,000000,20.2417,21.1606,20.1885,20.8878,21841.217167302,0
+WHG.US,D,20091124,000000,20.7525,20.8414,20.1334,20.7031,16602.674736803,0
+WHG.US,D,20091125,000000,20.7844,20.7844,20.1334,20.1401,4693.7009343724,0
+WHG.US,D,20091127,000000,19.5956,19.6836,19.226,19.226,12732.956103024,0
+WHG.US,D,20091130,000000,19.1719,19.1719,18.5064,18.9184,45542.33917622,0
+WHG.US,D,20091201,000000,19.0395,19.3499,18.6623,19.2377,51438.413279464,0
+WHG.US,D,20091202,000000,19.3026,19.3026,18.577,19.1941,62613.350151629,0
+WHG.US,D,20091203,000000,19.2986,19.7532,19.2986,19.5337,26610.389504363,0
+WHG.US,D,20091204,000000,20.1121,20.2649,19.9719,20.1527,15182.158198515,0
+WHG.US,D,20091207,000000,20.1933,20.5387,20.0386,20.3907,54917.334786988,0
+WHG.US,D,20091208,000000,20.3907,21.2525,20.3907,21.1247,68894.018252138,0
+WHG.US,D,20091209,000000,21.1384,21.4557,21.0417,21.417,35756.903197401,0
+WHG.US,D,20091210,000000,21.5639,22.092,20.8878,21.2911,68443.257545665,0
+WHG.US,D,20091211,000000,21.3231,21.3463,20.2766,20.527,132843.10884589,0
+WHG.US,D,20091214,000000,20.7438,20.8211,20.616,20.6276,18392.277449886,0
+WHG.US,D,20091215,000000,20.6276,20.8473,20.4574,20.4574,29287.039662753,0
+WHG.US,D,20091216,000000,20.6702,20.6702,20.2949,20.3307,60844.424535173,0
+WHG.US,D,20091217,000000,20.2542,20.2649,18.5228,18.8557,74610.201614725,0
+WHG.US,D,20091218,000000,18.8915,19.0065,18.5181,18.6071,83540.639648008,0
+WHG.US,D,20091221,000000,18.7938,19.226,18.4253,18.4852,21946.6703601,0
+WHG.US,D,20091222,000000,18.4977,18.582,18.2279,18.5064,36974.784188743,0
+WHG.US,D,20091223,000000,18.6506,19.2609,18.6506,19.2058,24087.783715846,0
+WHG.US,D,20091224,000000,19.346,19.4292,19.2145,19.4292,3794.2472310896,0
+WHG.US,D,20091228,000000,19.4292,19.8238,19.4292,19.7581,12982.115117382,0
+WHG.US,D,20091229,000000,19.7484,19.7484,19.5888,19.6024,6189.6888753496,0
+WHG.US,D,20091230,000000,19.5773,19.7532,19.4563,19.7532,15259.697310867,0
+WHG.US,D,20091231,000000,19.7213,19.9197,19.5888,19.7698,12768.10716729,0
+WHG.US,D,20100104,000000,20.1179,20.5106,19.9835,20.4352,11719.778368291,0
+WHG.US,D,20100105,000000,20.3732,20.5976,19.5114,19.6363,14022.17307773,0
+WHG.US,D,20100106,000000,19.554,19.6865,19.3692,19.5298,22019.040198296,0
+WHG.US,D,20100107,000000,19.5647,19.7039,19.4292,19.613,15266.934294686,0
+WHG.US,D,20100108,000000,19.5888,19.6836,19.5888,19.6082,9665.5088183805,0
+WHG.US,D,20100111,000000,19.6672,19.6972,19.5888,19.6923,13111.346971302,0
+WHG.US,D,20100112,000000,19.5888,19.9573,19.5888,19.8074,8041.3228783146,0
+WHG.US,D,20100113,000000,19.9466,20.0666,19.8538,19.9883,7530.598591623,0
+WHG.US,D,20100114,000000,20.1488,20.5164,20.1179,20.1885,21121.654204676,0
+WHG.US,D,20100115,000000,20.3355,20.4235,19.966,20.0222,24850.768581389,0
+WHG.US,D,20100119,000000,20.0067,20.2949,19.9719,20.2949,14176.217447602,0
+WHG.US,D,20100120,000000,20.0879,20.2233,19.5075,19.5888,10383.004071344,0
+WHG.US,D,20100121,000000,19.6082,19.642,19.1216,19.407,35352.665958339,0
+WHG.US,D,20100122,000000,19.3103,19.6266,19.3103,19.4215,10822.392374672,0
+WHG.US,D,20100125,000000,19.5956,19.7156,19.1941,19.6363,15528.49956702,0
+WHG.US,D,20100126,000000,19.4757,19.6595,19.3866,19.5888,26772.704712887,0
+WHG.US,D,20100127,000000,19.4215,19.7803,19.4215,19.7532,14448.121268249,0
+WHG.US,D,20100128,000000,19.8461,20.1053,19.5075,19.6169,15979.260273493,0
+WHG.US,D,20100129,000000,19.7532,19.8538,19.5075,19.673,16194.302078416,0
+WHG.US,D,20100201,000000,19.7619,19.7619,19.5018,19.6266,13845.383901567,0
+WHG.US,D,20100202,000000,19.613,19.642,19.5075,19.5075,14825.478281696,0
+WHG.US,D,20100203,000000,19.5114,19.642,19.4679,19.5956,10565.996376495,0
+WHG.US,D,20100204,000000,19.4757,19.5647,18.7705,19.1362,15382.726035799,0
+WHG.US,D,20100205,000000,18.9263,19.3983,18.5578,19.2851,27809.661108741,0
+WHG.US,D,20100208,000000,19.1904,19.1904,18.8131,18.9621,14068.696545141,0
+WHG.US,D,20100209,000000,18.9398,19.0123,18.7995,18.9485,8817.7478566656,0
+WHG.US,D,20100210,000000,18.903,19.0297,18.8247,18.8866,10109.032541034,0
+WHG.US,D,20100211,000000,18.7705,19.554,18.7648,19.4679,20221.166646561,0
+WHG.US,D,20100212,000000,19.4563,19.4882,19.0355,19.3916,13111.346971302,0
+WHG.US,D,20100216,000000,19.5241,19.5241,19.1536,19.3692,8507.5914072578,0
+WHG.US,D,20100217,000000,19.4031,19.4031,19.2145,19.3026,8387.6642468201,0
+WHG.US,D,20100218,000000,19.226,19.4805,19.1904,19.4805,5021.4329159134,0
+WHG.US,D,20100219,000000,19.4475,19.7987,19.4475,19.7698,15294.848375134,0
+WHG.US,D,20100222,000000,19.7698,20.321,19.7581,20.2766,7711.5231871109,0
+WHG.US,D,20100223,000000,20.2892,21.1857,19.966,21.0049,29603.39924115,0
+WHG.US,D,20100224,000000,21.0349,21.356,20.6769,21.3395,14203.097673217,0
+WHG.US,D,20100225,000000,21.0601,21.3782,20.8511,21.2873,10572.199505482,0
+WHG.US,D,20100226,000000,21.3676,21.3676,20.8569,21.0707,10383.004071344,0
+WHG.US,D,20100301,000000,21.1247,21.2632,21.0551,21.2632,9529.039980641,0
+WHG.US,D,20100302,000000,21.3627,21.5872,21.2525,21.5872,14755.176153164,0
+WHG.US,D,20100303,000000,21.5872,21.74,21.2525,21.6452,29818.441046072,0
+WHG.US,D,20100304,000000,21.6452,21.6452,21.0349,21.1384,9659.3056893923,0
+WHG.US,D,20100305,000000,21.1983,21.7341,21.1422,21.711,54367.324016705,0
+WHG.US,D,20100308,000000,21.6501,21.7623,21.4933,21.7042,6604.2646627248,0
+WHG.US,D,20100309,000000,21.6452,22.0254,21.5388,21.6722,59533.496609009,0
+WHG.US,D,20100310,000000,21.7294,21.8386,21.4594,21.5813,13610.698854848,0
+WHG.US,D,20100311,000000,21.4111,21.5098,21.1751,21.4594,19294.832717664,0
+WHG.US,D,20100312,000000,21.4594,21.4886,20.9991,21.1074,13165.107422533,0
+WHG.US,D,20100315,000000,21.1247,21.1247,20.7301,20.7902,7594.6975911673,0
+WHG.US,D,20100316,000000,20.9304,20.9304,20.4961,20.6818,2549.4860141327,0
+WHG.US,D,20100317,000000,20.6702,20.8134,20.6655,20.7031,2578.4339494107,0
+WHG.US,D,20100318,000000,20.7128,20.7572,20.4235,20.6818,12561.336201019,0
+WHG.US,D,20100319,000000,20.8346,20.8346,20.6769,20.8288,18193.777322265,0
+WHG.US,D,20100322,000000,20.6441,20.6915,20.0067,20.3307,17640.664987488,0
+WHG.US,D,20100323,000000,20.3509,20.5919,20.0105,20.5754,5358.4695909366,0
+WHG.US,D,20100324,000000,20.471,20.527,20.2233,20.3955,7089.1425786325,0
+WHG.US,D,20100325,000000,20.4826,20.5754,20.2146,20.3007,14008.732964922,0
+WHG.US,D,20100326,000000,20.3907,20.6655,20.2475,20.3907,7026.0774339195,0
+WHG.US,D,20100329,000000,20.5213,20.8017,20.3849,20.5348,8922.1671946329,0
+WHG.US,D,20100330,000000,20.6209,20.6209,20.2194,20.2949,4193.3151959943,0
+WHG.US,D,20100331,000000,20.2843,20.44,19.9466,20.0222,11326.913532375,0
+WHG.US,D,20100401,000000,20.0773,20.5812,19.9941,20.1005,8199.5026675126,0
+WHG.US,D,20100405,000000,19.6208,20.6373,19.6208,20.6209,8560.3180036571,0
+WHG.US,D,20100406,000000,20.5667,20.6818,20.4826,20.6655,6171.0794883852,0
+WHG.US,D,20100407,000000,20.6973,20.6973,20.0279,20.2804,12770.174876953,0
+WHG.US,D,20100408,000000,20.2592,20.2592,20.1672,20.2194,4917.013577946,0
+WHG.US,D,20100409,000000,20.2146,20.2146,19.7426,19.8287,7426.1792536557,0
+WHG.US,D,20100412,000000,19.8394,20.1933,19.8287,19.9883,4094.0651321838,0
+WHG.US,D,20100413,000000,19.9719,20.2417,19.9719,20.2417,2914.4367696026,0
+WHG.US,D,20100414,000000,20.4004,21.356,20.3955,21.0997,6473.9989539735,0
+WHG.US,D,20100415,000000,21.208,21.6452,21.208,21.5988,10415.053571117,0
+WHG.US,D,20100416,000000,21.5988,21.7854,21.5213,21.621,12461.052282377,0
+WHG.US,D,20100419,000000,21.5707,21.621,21.4779,21.4933,2989.9081722918,0
+WHG.US,D,20100420,000000,21.5495,21.8938,21.504,21.6258,13357.404421165,0
+WHG.US,D,20100421,000000,21.7178,22.005,21.6452,21.7091,6141.0976982757,0
+WHG.US,D,20100422,000000,21.5592,22.005,21.504,22.005,11614.325175494,0
+WHG.US,D,20100423,000000,21.947,22.0476,21.6006,22.0476,8616.1461645505,0
+WHG.US,D,20100426,000000,22.037,22.037,21.1247,21.5098,31033.220472919,0
+WHG.US,D,20100427,000000,21.4933,21.6143,21.2689,21.5495,4225.3646957665,0
+WHG.US,D,20100428,000000,21.5813,21.5813,21.1722,21.504,11130.481114417,0
+WHG.US,D,20100429,000000,21.4982,21.5988,21.3744,21.3744,6374.748890163,0
+WHG.US,D,20100430,000000,21.3782,21.5437,20.9516,20.9516,33088.523877662,0
+WHG.US,D,20100503,000000,21.0601,21.3395,20.4448,21.3395,8381.4611178319,0
+WHG.US,D,20100504,000000,21.0417,21.0417,19.5337,19.7484,35666.957827073,0
+WHG.US,D,20100505,000000,19.6972,19.7581,19.5453,19.7213,7764.2497835102,0
+WHG.US,D,20100506,000000,19.5647,19.7919,18.671,19.1719,135087.60768476,0
+WHG.US,D,20100507,000000,19.0559,19.6313,18.7163,19.1768,22919.52775641,0
+WHG.US,D,20100510,000000,19.6208,20.5213,19.5888,20.5164,18820.29335007,0
+WHG.US,D,20100511,000000,20.3578,21.4594,20.3007,21.1384,13244.714244547,0
+WHG.US,D,20100512,000000,21.2457,22.0698,20.8994,21.9779,37799.800344168,0
+WHG.US,D,20100513,000000,21.4557,21.8628,21.4557,21.8164,14097.644480418,0
+WHG.US,D,20100514,000000,21.711,21.711,21.3395,21.5552,9081.3808386623,0
+WHG.US,D,20100517,000000,21.7341,21.8686,21.4933,21.7971,6058.389311767,0
+WHG.US,D,20100518,000000,21.8996,22.0582,20.9516,21.1317,7540.9371399366,0
+WHG.US,D,20100519,000000,21.1384,21.1384,20.8753,20.8782,8891.1515496922,0
+WHG.US,D,20100520,000000,20.8346,20.8346,19.7619,19.8538,16085.747321123,0
+WHG.US,D,20100521,000000,19.5075,20.3143,19.314,20.1053,28676.03145742,0
+WHG.US,D,20100524,000000,20.203,20.203,19.111,19.111,18099.696532611,0
+WHG.US,D,20100525,000000,18.8624,19.8586,18.8624,19.7698,13919.821449425,0
+WHG.US,D,20100526,000000,19.9719,20.056,19.4882,19.673,29443.151742289,0
+WHG.US,D,20100527,000000,20.0666,20.7698,19.966,20.7698,18915.407994554,0
+WHG.US,D,20100528,000000,20.649,20.649,20.1334,20.2146,16255.299513467,0
+WHG.US,D,20100601,000000,20.0734,20.0734,19.2638,19.2638,13034.841713781,0
+WHG.US,D,20100602,000000,19.2734,19.2812,18.9786,19.2609,25741.951446021,0
+WHG.US,D,20100603,000000,19.2203,19.3315,18.934,19.0694,11336.218225857,0
+WHG.US,D,20100604,000000,18.9621,18.9621,18.7705,18.8035,63367.03032369,0
+WHG.US,D,20100607,000000,18.875,19.0395,18.4804,18.6119,17375.99815066,0
+WHG.US,D,20100608,000000,18.7376,18.9553,18.4146,18.8866,13590.021758221,0
+WHG.US,D,20100609,000000,19.0733,19.2706,18.7705,18.9263,8393.8673758082,0
+WHG.US,D,20100610,000000,19.2812,19.495,19.0452,19.495,43694.840592581,0
+WHG.US,D,20100611,000000,19.3247,20.0009,19.1536,19.9466,10418.15513561,0
+WHG.US,D,20100614,000000,20.0879,20.0938,19.6788,19.8074,8189.164119199,0
+WHG.US,D,20100615,000000,19.8287,20.6548,19.7484,20.3849,21384.253331841,0
+WHG.US,D,20100616,000000,20.2233,20.412,20.1933,20.4004,8018.5780720247,0
+WHG.US,D,20100617,000000,20.5667,20.8211,20.2098,20.4574,23139.73883549,0
+WHG.US,D,20100618,000000,20.616,20.6373,20.4352,20.4961,30059.329221779,0
+WHG.US,D,20100621,000000,20.7079,20.8134,20.5387,20.616,7576.0882042028,0
+WHG.US,D,20100622,000000,20.6276,20.6886,20.5164,20.5164,5753.4021365159,0
+WHG.US,D,20100623,000000,20.4294,20.649,20.3307,20.6441,7969.9868949508,0
+WHG.US,D,20100624,000000,20.527,20.7031,20.3472,20.4671,11087.0592115,0
+WHG.US,D,20100625,000000,20.5164,20.9362,20.5106,20.5851,40695.627726806,0
+WHG.US,D,20100628,000000,20.7757,20.9516,20.6615,20.6615,14145.201802662,0
+WHG.US,D,20100629,000000,20.3307,20.3307,19.5694,19.583,15493.348502754,0
+WHG.US,D,20100630,000000,19.5443,19.7079,19.0433,19.1275,20658.487240227,0
+WHG.US,D,20100701,000000,19.2145,19.2434,18.3826,19.111,9553.8524965936,0
+WHG.US,D,20100702,000000,19.2377,19.346,19.1275,19.1275,8600.6383420801,0
+WHG.US,D,20100706,000000,19.3422,19.3422,18.401,18.431,27476.759853043,0
+WHG.US,D,20100707,000000,18.5461,19.1991,18.1728,19.1904,49936.222209498,0
+WHG.US,D,20100708,000000,19.2734,19.7532,19.2734,19.7426,10300.295684836,0
+WHG.US,D,20100709,000000,19.7619,20.3307,19.5075,19.613,28606.763183719,0
+WHG.US,D,20100712,000000,19.5888,19.9786,19.314,19.8645,37037.849333455,0
+WHG.US,D,20100713,000000,20.1121,20.6655,19.9941,20.5454,28813.534149991,0
+WHG.US,D,20100714,000000,20.5213,20.527,19.9835,20.3472,11834.536254573,0
+WHG.US,D,20100715,000000,20.3143,20.5164,20.2843,20.4525,18313.704482704,0
+WHG.US,D,20100716,000000,20.236,20.236,18.6506,18.671,27869.624688959,0
+WHG.US,D,20100719,000000,18.7106,18.7106,18.342,18.5026,35157.267395213,0
+WHG.US,D,20100720,000000,18.3527,19.314,18.3527,19.3103,42955.634388158,0
+WHG.US,D,20100721,000000,19.3742,19.5298,18.6448,18.7222,19649.444924819,0
+WHG.US,D,20100722,000000,18.9089,19.1991,18.8585,19.1275,16567.523672536,0
+WHG.US,D,20100723,000000,19.0985,20.231,19.0017,20.2194,20195.320275778,0
+WHG.US,D,20100726,000000,20.3578,21.0049,20.3578,20.9991,11359.996886979,0
+WHG.US,D,20100727,000000,21.1035,21.2187,20.6093,20.6373,26496.665472914,0
+WHG.US,D,20100728,000000,20.6702,20.6769,20.3085,20.471,17502.128440086,0
+WHG.US,D,20100729,000000,20.5387,20.5387,19.9883,20.2592,17234.360038764,0
+WHG.US,D,20100730,000000,19.9197,20.1982,19.7156,19.7156,13714.084337984,0
+WHG.US,D,20100802,000000,19.9013,19.9013,18.7763,18.9089,82333.09720498,0
+WHG.US,D,20100803,000000,18.903,18.9446,18.49,18.5461,53867.972133159,0
+WHG.US,D,20100804,000000,18.7106,18.9311,18.671,18.9263,46706.45971633,0
+WHG.US,D,20100805,000000,18.7329,19.111,18.5665,18.9263,51328.824667339,0
+WHG.US,D,20100806,000000,18.7531,19.2638,18.5026,19.1941,31835.491822055,0
+WHG.US,D,20100809,000000,19.232,19.5298,18.996,19.4844,45007.836228407,0
+WHG.US,D,20100810,000000,19.32,19.32,18.8682,19.0519,30653.795749811,0
+WHG.US,D,20100811,000000,18.2434,19.0945,18.2434,18.3604,67864.298840104,0
+WHG.US,D,20100812,000000,18.2105,18.3962,17.6823,17.7945,41227.029110125,0
+WHG.US,D,20100813,000000,17.7791,17.7791,16.6126,16.6174,72267.486566864,0
+WHG.US,D,20100816,000000,16.455,16.9704,16.455,16.6126,21123.721914339,0
+WHG.US,D,20100817,000000,16.6997,17.251,16.6397,17.2452,39419.850864908,0
+WHG.US,D,20100818,000000,17.2558,17.2558,16.9704,17.0294,28420.669314074,0
+WHG.US,D,20100819,000000,16.9259,17.014,15.7885,16.0361,31696.955274652,0
+WHG.US,D,20100820,000000,16.0215,16.0215,15.5061,15.7673,36316.218661167,0
+WHG.US,D,20100823,000000,16.1135,16.4076,15.9375,15.9994,32556.088639512,0
+WHG.US,D,20100824,000000,15.8252,16.2625,15.7566,16.1619,39515.999364225,0
+WHG.US,D,20100825,000000,16.1946,17.4686,16.1377,17.4203,21819.506215843,0
+WHG.US,D,20100826,000000,17.5112,17.5692,16.5972,16.748,25379.068400214,0
+WHG.US,D,20100827,000000,16.8379,17.1871,16.6696,17.1688,19261.74936306,0
+WHG.US,D,20100830,000000,17.0808,17.2268,16.748,16.748,14747.939169344,0
+WHG.US,D,20100831,000000,16.7723,16.8002,16.6077,16.8002,18270.282579786,0
+WHG.US,D,20100901,000000,16.9868,17.4976,16.9868,17.4938,19964.770648384,0
+WHG.US,D,20100902,000000,17.4144,17.7791,17.4029,17.7791,10257.90763675,0
+WHG.US,D,20100903,000000,17.9426,18.6022,17.6185,18.5278,47402.244017836,0
+WHG.US,D,20100907,000000,18.401,18.401,17.5963,17.6011,12025.799398375,0
+WHG.US,D,20100908,000000,17.7007,18.0683,17.6717,17.7616,6968.1815633634,0
+WHG.US,D,20100909,000000,18.0509,18.3101,18.0384,18.1148,8291.5157475036,0
+WHG.US,D,20100910,000000,18.5228,18.5228,17.8855,17.9919,8566.5211326453,0
+WHG.US,D,20100913,000000,18.0093,18.5461,17.8798,18.5345,13415.300291721,0
+WHG.US,D,20100914,000000,18.4977,18.639,18.3826,18.5132,10465.712457853,0
+WHG.US,D,20100915,000000,18.49,18.6448,18.3363,18.6274,6989.8925148219,0
+WHG.US,D,20100916,000000,18.5897,18.5897,18.2144,18.2221,3626.7627484093,0
+WHG.US,D,20100917,000000,18.4465,18.6341,18.0297,18.401,26550.425924145,0
+WHG.US,D,20100920,000000,18.3866,19.4844,18.2347,19.4844,19784.879907727,0
+WHG.US,D,20100921,000000,19.3499,19.3499,18.6274,18.6274,12650.247716515,0
+WHG.US,D,20100922,000000,18.5026,18.582,17.4628,17.4628,25921.842186678,0
+WHG.US,D,20100923,000000,17.2917,17.3544,16.8969,16.955,16224.283868526,0
+WHG.US,D,20100924,000000,17.2191,18.2791,17.2191,18.2734,15314.491616929,0
+WHG.US,D,20100927,000000,18.2221,18.2347,17.9813,18.0509,5459.7873644098,0
+WHG.US,D,20100928,000000,18.1495,18.431,17.782,18.3894,8784.6645020621,0
+WHG.US,D,20100929,000000,18.3894,18.5403,18.2492,18.5403,13547.633710136,0
+WHG.US,D,20100930,000000,18.7009,18.906,18.4562,18.5722,19438.538539223,0
+WHG.US,D,20101001,000000,18.4804,18.6623,18.4804,18.6071,4173.6719541985,0
+WHG.US,D,20101004,000000,18.49,18.8247,18.3266,18.3266,6970.2492730261,0
+WHG.US,D,20101005,000000,18.5944,19.3422,18.2221,19.2812,30883.311522373,0
+WHG.US,D,20101006,000000,19.2145,19.5694,19.1594,19.4882,14781.022523947,0
+WHG.US,D,20101007,000000,19.6923,19.6923,19.3422,19.4882,9491.8212067121,0
+WHG.US,D,20101008,000000,19.4408,19.613,19.2638,19.4292,15799.369532837,0
+WHG.US,D,20101011,000000,19.2734,19.2734,19.0395,19.1768,2181.4336941687,0
+WHG.US,D,20101012,000000,19.0985,19.3692,19.0985,19.32,4182.9766476808,0
+WHG.US,D,20101013,000000,19.3692,20.2098,19.0152,20.0938,16721.56804241,0
+WHG.US,D,20101014,000000,20.1285,20.3143,19.9941,20.1885,13428.740404529,0
+WHG.US,D,20101015,000000,20.4671,20.6818,20.1575,20.2843,10739.683988163,0
+WHG.US,D,20101018,000000,20.2804,20.5715,20.2233,20.527,10593.910456941,0
+WHG.US,D,20101019,000000,20.2542,20.4061,19.7619,19.9013,13816.435966289,0
+WHG.US,D,20101020,000000,20.0773,20.0773,19.7532,19.8954,16142.609336848,0
+WHG.US,D,20101021,000000,20.0067,20.0067,19.1991,19.3499,10182.43623406,0
+WHG.US,D,20101022,000000,19.5337,19.6527,19.1991,19.407,10621.824537388,0
+WHG.US,D,20101025,000000,19.5405,19.9371,19.3499,19.909,6033.5767958144,0
+WHG.US,D,20101026,000000,19.7378,20.3694,19.6788,20.3694,5641.7458147291,0
+WHG.US,D,20101027,000000,20.2843,20.3849,19.7755,19.8538,5470.1259127234,0
+WHG.US,D,20101028,000000,20.0666,20.2698,19.7378,19.9013,18530.813997289,0
+WHG.US,D,20101029,000000,19.8645,20.0396,19.7794,19.7794,21490.740379471,0
+WHG.US,D,20101101,000000,19.9409,19.9409,19.1991,19.407,9422.552933011,0
+WHG.US,D,20101102,000000,19.6208,20.1488,19.2734,20.144,14955.743990447,0
+WHG.US,D,20101103,000000,20.1053,20.5106,19.8723,20.5106,10832.730922985,0
+WHG.US,D,20101104,000000,20.8134,21.0658,20.7301,20.972,31163.486181671,0
+WHG.US,D,20101105,000000,21.1384,21.4886,21.0601,21.0938,7148.07230402,0
+WHG.US,D,20101108,000000,21.0319,21.2689,21.0319,21.2689,4081.6588742075,0
+WHG.US,D,20101109,000000,21.2351,21.2756,21.0842,21.1247,8101.2864585335,0
+WHG.US,D,20101110,000000,21.0222,21.5213,21.0222,21.5213,12861.154102113,0
+WHG.US,D,20101111,000000,21.3048,21.6104,21.1384,21.4594,4169.5365348731,0
+WHG.US,D,20101112,000000,21.1751,21.2999,20.9556,21.1142,9808.1807851081,0
+WHG.US,D,20101115,000000,21.3744,21.4111,21.2138,21.3395,5379.1466875638,0
+WHG.US,D,20101116,000000,21.1384,21.1384,20.8627,20.9556,10639.400069521,0
+WHG.US,D,20101117,000000,21.0658,21.0658,20.4168,20.7361,7251.4577871559,0
+WHG.US,D,20101118,000000,20.9459,20.9962,20.5387,20.9788,20741.195626736,0
+WHG.US,D,20101119,000000,20.6655,20.8094,20.5754,20.7031,5016.2636417566,0
+WHG.US,D,20101122,000000,20.6702,20.764,20.412,20.7572,5999.4595863795,0
+WHG.US,D,20101123,000000,20.5454,20.6655,19.9941,20.0386,8747.4457281332,0
+WHG.US,D,20101124,000000,20.1005,20.2649,20.0164,20.2649,14583.556251157,0
+WHG.US,D,20101126,000000,20.231,20.2542,20.1624,20.2542,2420.2541602127,0
+WHG.US,D,20101129,000000,19.8723,20.0222,19.5114,19.9573,6162.8086497343,0
+WHG.US,D,20101130,000000,19.8151,19.911,19.4824,19.7039,22845.090208552,0
+WHG.US,D,20101201,000000,19.9516,20.1672,19.8394,19.966,16657.469042865,0
+WHG.US,D,20101202,000000,19.9197,20.1575,19.2812,20.1401,61713.896448346,0
+WHG.US,D,20101203,000000,20.0608,20.6441,19.9719,20.5919,26249.574168219,0
+WHG.US,D,20101206,000000,20.471,20.6915,20.3907,20.5619,8649.229519154,0
+WHG.US,D,20101207,000000,20.6886,21.0049,20.6209,21.0049,11596.74964336,0
+WHG.US,D,20101208,000000,21.0319,21.1606,21.0272,21.1074,42446.977811129,0
+WHG.US,D,20101209,000000,21.149,21.7913,21.0349,21.5213,43328.855982279,0
+WHG.US,D,20101210,000000,21.4663,21.5213,20.941,21.0474,37025.44307548,0
+WHG.US,D,20101213,000000,21.1247,21.2293,20.9362,21.0765,5827.8396843738,0
+WHG.US,D,20101214,000000,21.2138,21.4111,20.9962,21.3957,24365.890665482,0
+WHG.US,D,20101215,000000,21.4044,21.5213,21.296,21.356,25283.953755729,0
+WHG.US,D,20101216,000000,21.356,21.6781,21.2496,21.6781,21122.688059507,0
+WHG.US,D,20101217,000000,21.5388,21.7294,21.3357,21.7294,16305.958400203,0
+WHG.US,D,20101220,000000,21.7468,22.1636,21.74,21.8513,19625.666263699,0
+WHG.US,D,20101221,000000,21.8938,21.9586,21.8116,21.9586,21537.263846882,0
+WHG.US,D,20101222,000000,22.0698,22.1589,21.9334,22.0427,12043.374930507,0
+WHG.US,D,20101223,000000,22.0205,22.1027,21.9586,22.1027,6151.4362465893,0
+WHG.US,D,20101227,000000,22.0427,22.3068,22.0427,22.3019,5551.8004444008,0
+WHG.US,D,20101228,000000,22.2556,22.3019,22.0205,22.181,10733.480859175,0
+WHG.US,D,20101229,000000,22.3175,22.3175,22.0833,22.2305,9607.6129478243,0
+WHG.US,D,20101230,000000,22.2362,22.2497,22.0601,22.066,6392.3244222961,0
+WHG.US,D,20101231,000000,22.0195,22.0467,21.9383,21.9383,5640.7119598977,0
+WHG.US,D,20110103,000000,22.097,22.3203,22.0205,22.2362,16716.398768253,0
+WHG.US,D,20110104,000000,22.0863,22.1297,21.773,21.8996,15009.504441678,0
+WHG.US,D,20110105,000000,21.8039,21.8039,21.4228,21.7623,14915.423652024,0
+WHG.US,D,20110106,000000,21.711,21.8996,21.6588,21.8773,10335.446749101,0
+WHG.US,D,20110107,000000,21.8232,21.8463,21.681,21.8463,13150.633454894,0
+WHG.US,D,20110110,000000,21.773,22.0254,21.6877,21.9586,13725.456741129,0
+WHG.US,D,20110111,000000,22.1297,22.1297,21.8686,21.9635,12683.331071119,0
+WHG.US,D,20110112,000000,22.181,22.181,21.9635,22.1201,13272.628324994,0
+WHG.US,D,20110113,000000,22.097,22.097,21.8232,21.8513,9969.4621388002,0
+WHG.US,D,20110114,000000,21.9393,22.092,21.9276,21.9586,10804.816842539,0
+WHG.US,D,20110118,000000,21.9102,21.9635,21.6336,21.8386,8199.5026675126,0
+WHG.US,D,20110119,000000,21.7323,21.7323,20.3742,20.4245,15790.064839355,0
+WHG.US,D,20110120,000000,20.3626,21.2999,20.3085,20.8994,19632.903247518,0
+WHG.US,D,20110121,000000,20.9962,21.0658,20.2592,20.321,9108.2610642777,0
+WHG.US,D,20110124,000000,20.3143,20.3472,20.0773,20.2592,5555.9358637262,0
+WHG.US,D,20110125,000000,20.175,20.3732,20.0105,20.2542,14205.16538288,0
+WHG.US,D,20110126,000000,20.3143,20.9101,20.3143,20.7525,6659.0589687869,0
+WHG.US,D,20110127,000000,20.7186,20.8782,20.3472,20.7698,6552.5719211569,0
+WHG.US,D,20110128,000000,20.7844,20.8511,19.2541,19.3742,30797.50157137,0
+WHG.US,D,20110131,000000,19.4089,19.6266,19.1342,19.5724,19578.108941456,0
+WHG.US,D,20110201,000000,19.6527,20.0773,19.6363,20.0444,7530.598591623,0
+WHG.US,D,20110202,000000,19.9883,20.0386,19.9138,20.0347,5418.4331711554,0
+WHG.US,D,20110203,000000,19.9486,20.0259,19.673,19.7532,7135.6660460436,0
+WHG.US,D,20110204,000000,20.0105,20.2804,19.9883,20.2649,12057.848898147,0
+WHG.US,D,20110207,000000,20.1933,20.4574,20.1488,20.2698,4800.1879820024,0
+WHG.US,D,20110208,000000,20.175,20.3472,20.0386,20.3472,24163.255118536,0
+WHG.US,D,20110209,000000,20.3143,20.3143,19.9466,20.0105,7925.5311372023,0
+WHG.US,D,20110210,000000,19.9157,20.0259,19.7881,19.9041,8760.8858409409,0
+WHG.US,D,20110211,000000,19.88,19.9371,19.7378,19.9371,11732.184626268,0
+WHG.US,D,20110214,000000,19.9516,20.0222,19.8394,20.0222,4403.1877267603,0
+WHG.US,D,20110215,000000,20.0164,20.1527,19.88,20.0105,22612.472871496,0
+WHG.US,D,20110216,000000,20.0105,20.0347,19.9786,20.0347,9767.8604466851,0
+WHG.US,D,20110218,000000,20.231,20.4632,20.231,20.4632,6153.5039562521,0
+WHG.US,D,20110222,000000,20.1285,20.4004,20.1285,20.2698,14527.728090265,0
+WHG.US,D,20110223,000000,20.3849,20.4574,20.2804,20.2843,11057.07742139,0
+WHG.US,D,20110224,000000,20.4061,20.4061,19.7079,19.7919,25366.662142238,0
+WHG.US,D,20110225,000000,19.7079,20.1208,19.1991,20.0077,18549.423384253,0
+WHG.US,D,20110228,000000,20.202,20.6063,20.1372,20.6063,32718.403848035,0
+WHG.US,D,20110301,000000,20.7525,20.7563,20.442,20.6625,12344.226686433,0
+WHG.US,D,20110302,000000,20.47,20.6905,20.236,20.4313,14631.113573401,0
+WHG.US,D,20110303,000000,20.559,20.5842,20.4545,20.5842,9228.1882247154,0
+WHG.US,D,20110304,000000,20.5135,20.6585,20.4245,20.4245,4564.4690804524,0
+WHG.US,D,20110307,000000,20.4371,20.5464,20.2698,20.3095,41751.193509625,0
+WHG.US,D,20110308,000000,20.3965,20.6905,20.2146,20.5135,14039.748609863,0
+WHG.US,D,20110309,000000,20.442,20.5532,20.3965,20.5464,3146.0202518271,0
+WHG.US,D,20110310,000000,20.1808,20.3694,20.1808,20.2766,20096.070211967,0
+WHG.US,D,20110311,000000,20.1808,20.3432,20.1808,20.3432,16925.237444187,0
+WHG.US,D,20110314,000000,20.0801,20.3307,20.0801,20.1624,9350.1830948158,0
+WHG.US,D,20110315,000000,19.8857,20.0259,19.6836,19.7436,8310.1251344681,0
+WHG.US,D,20110316,000000,19.6836,19.8354,19.6121,19.6865,24196.338473139,0
+WHG.US,D,20110317,000000,20.0289,20.0289,19.7484,19.907,69911.331406196,0
+WHG.US,D,20110318,000000,19.9041,20.4061,19.8404,20.4061,25708.868091418,0
+WHG.US,D,20110321,000000,20.5367,21.1906,20.5367,21.1529,11067.415969704,0
+WHG.US,D,20110322,000000,21.1007,21.1055,20.8753,20.9313,5546.631170244,0
+WHG.US,D,20110323,000000,20.7844,21.1741,20.7844,21.091,7376.5542217504,0
+WHG.US,D,20110324,000000,21.179,22.182,21.1055,22.182,12018.562414554,0
+WHG.US,D,20110325,000000,22.1559,22.5495,22.0708,22.3377,26219.59237811,0
+WHG.US,D,20110328,000000,22.422,22.7014,22.1763,22.1763,21413.201267119,0
+WHG.US,D,20110329,000000,22.1424,22.3377,22.1424,22.2826,20986.219221767,0
+WHG.US,D,20110330,000000,21.9325,22.2981,21.9325,22.1995,14371.616010729,0
+WHG.US,D,20110331,000000,22.0582,22.3252,22.0292,22.3107,59581.053931251,0
+WHG.US,D,20110401,000000,22.3242,22.5032,22.2865,22.4529,17735.779631973,0
+WHG.US,D,20110404,000000,22.4702,22.6395,22.3851,22.4597,52975.755413695,0
+WHG.US,D,20110405,000000,22.3494,22.6754,22.1424,22.6754,11473.720918428,0
+WHG.US,D,20110406,000000,22.687,22.7256,22.3784,22.537,15285.54368165,0
+WHG.US,D,20110407,000000,22.6261,22.9201,22.182,22.1859,10552.556263687,0
+WHG.US,D,20110408,000000,22.3687,22.447,22.2323,22.3658,4597.5524350559,0
+WHG.US,D,20110411,000000,22.1995,22.33,21.6316,21.6316,7127.3952073928,0
+WHG.US,D,20110412,000000,21.5717,21.6722,21.445,21.4788,8710.2269542042,0
+WHG.US,D,20110413,000000,21.5775,21.6539,21.3773,21.533,17787.472373541,0
+WHG.US,D,20110414,000000,21.3463,21.5397,21.2389,21.5397,6452.288002515,0
+WHG.US,D,20110415,000000,21.3667,21.5892,21.3618,21.4663,15046.723215607,0
+WHG.US,D,20110418,000000,21.091,21.2003,20.9169,20.9623,5156.8678988215,0
+WHG.US,D,20110419,000000,21.0232,21.1103,20.4061,20.5792,10175.199250241,0
+WHG.US,D,20110420,000000,20.8753,20.8753,20.7224,20.8511,9886.7537522914,0
+WHG.US,D,20110421,000000,21.3385,21.3995,20.8134,20.9623,3503.7340234775,0
+WHG.US,D,20110425,000000,21.1277,21.211,20.911,21.0871,10323.040491125,0
+WHG.US,D,20110426,000000,21.0426,21.0611,20.7012,20.794,16453.799641087,0
+WHG.US,D,20110427,000000,20.7418,20.9623,20.6905,20.883,6781.0538388873,0
+WHG.US,D,20110428,000000,20.7844,20.8414,20.7418,20.8211,17726.47493849,0
+WHG.US,D,20110429,000000,20.8172,21.0049,20.7022,20.8694,18194.811177097,0
+WHG.US,D,20110502,000000,20.9169,20.9623,20.7351,20.8172,10154.522153614,0
+WHG.US,D,20110503,000000,20.8511,20.8511,20.4758,20.5096,10401.613458309,0
+WHG.US,D,20110504,000000,20.646,20.646,20.0473,20.0589,11585.377240215,0
+WHG.US,D,20110505,000000,20.0067,20.0841,19.7698,19.7698,17642.73269715,0
+WHG.US,D,20110506,000000,19.8404,20.0259,19.582,19.642,26936.053776242,0
+WHG.US,D,20110509,000000,19.6527,19.8548,19.5879,19.8404,4050.6432292667,0
+WHG.US,D,20110510,000000,20.0077,20.5077,19.9322,20.5077,5969.4777962701,0
+WHG.US,D,20110511,000000,20.3694,20.4439,20.3103,20.3103,4789.8494336888,0
+WHG.US,D,20110512,000000,20.2417,20.7892,20.231,20.7892,5630.3734115841,0
+WHG.US,D,20110513,000000,20.9536,20.9536,20.412,20.4468,6947.5044667362,0
+WHG.US,D,20110516,000000,20.3801,20.5241,20.2649,20.2649,16881.81554127,0
+WHG.US,D,20110517,000000,19.7591,20.2088,19.5278,19.642,26055.209459924,0
+WHG.US,D,20110518,000000,19.7881,19.9486,19.7262,19.7262,12135.388010498,0
+WHG.US,D,20110519,000000,19.9157,20.0801,19.7765,19.9632,15520.22872837,0
+WHG.US,D,20110520,000000,19.8944,19.8944,19.6469,19.8007,18041.800662056,0
+WHG.US,D,20110523,000000,19.5385,19.5385,19.2764,19.3383,9319.167449875,0
+WHG.US,D,20110524,000000,19.4767,19.4767,19.227,19.227,23511.926574779,0
+WHG.US,D,20110525,000000,19.2116,19.2397,19.022,19.1429,9257.1361599934,0
+WHG.US,D,20110526,000000,19.1216,19.3779,19.1216,19.3779,10509.134360769,0
+WHG.US,D,20110527,000000,19.4021,19.5095,19.2125,19.3742,9428.7560619991,0
+WHG.US,D,20110531,000000,19.6159,20.2776,19.5356,20.1479,89488.40649282,0
+WHG.US,D,20110601,000000,20.1421,20.202,19.7039,19.7262,19785.913762559,0
+WHG.US,D,20110602,000000,19.7339,19.7339,19.3441,19.3809,5966.376231776,0
+WHG.US,D,20110603,000000,19.0723,19.2338,18.9988,19.1536,23333.069688954,0
+WHG.US,D,20110606,000000,19.1835,19.2629,18.9766,19.0269,23550.179203539,0
+WHG.US,D,20110607,000000,19.0781,19.4689,18.9147,19.3856,13666.527015742,0
+WHG.US,D,20110608,000000,19.2889,19.2948,19.1594,19.2213,5908.4803612199,0
+WHG.US,D,20110609,000000,19.2174,19.3393,19.2174,19.2454,2580.5016590734,0
+WHG.US,D,20110610,000000,19.1835,19.2774,19.1536,19.1536,6204.1628429887,0
+WHG.US,D,20110613,000000,19.2522,19.7939,19.2522,19.6517,24377.263068627,0
+WHG.US,D,20110614,000000,19.789,19.9244,19.7039,19.8626,11615.359030324,0
+WHG.US,D,20110615,000000,19.6788,20.0569,19.5676,19.6836,10716.939181873,0
+WHG.US,D,20110616,000000,19.7725,21.1394,19.526,20.8318,33328.378198538,0
+WHG.US,D,20110617,000000,20.9323,21.1819,20.3026,20.3258,35922.319970419,0
+WHG.US,D,20110620,000000,20.3317,20.3317,20.0164,20.1208,8698.8545510593,0
+WHG.US,D,20110621,000000,20.2853,20.9323,20.2079,20.9052,12041.307220844,0
+WHG.US,D,20110622,000000,20.8181,20.9014,20.6316,20.6316,4392.8491784467,0
+WHG.US,D,20110623,000000,20.4198,20.6847,20.1247,20.6847,5697.5739756225,0
+WHG.US,D,20110624,000000,20.7283,20.7283,20.0454,20.2592,97414.971484853,0
+WHG.US,D,20110627,000000,20.2707,20.6316,20.0289,20.5996,7743.5726868831,0
+WHG.US,D,20110628,000000,20.6615,20.9768,20.5996,20.9768,10940.251825447,0
+WHG.US,D,20110629,000000,20.941,21.2448,20.9323,21.1674,17294.323618982,0
+WHG.US,D,20110630,000000,21.2921,21.3609,21.119,21.3318,13346.03201802,0
+WHG.US,D,20110701,000000,21.3385,21.4866,21.3154,21.446,9474.2456745789,0
+WHG.US,D,20110705,000000,21.5186,21.5417,21.3908,21.5253,8365.9532953615,0
+WHG.US,D,20110706,000000,21.5475,21.8339,21.5475,21.8116,10379.90250685,0
+WHG.US,D,20110707,000000,21.855,22.1521,21.7941,22.1521,12925.253101657,0
+WHG.US,D,20110708,000000,21.9325,22.3978,21.9325,22.3474,20145.695243872,0
+WHG.US,D,20110711,000000,22.1733,22.1733,21.3154,21.5186,16929.372863512,0
+WHG.US,D,20110712,000000,21.4237,22.2556,21.4237,21.9219,14745.871459682,0
+WHG.US,D,20110713,000000,22.1626,22.3978,22.0997,22.2971,24037.12482911,0
+WHG.US,D,20110714,000000,22.2409,22.3232,21.9972,22.0341,33230.161989559,0
+WHG.US,D,20110715,000000,22.0737,22.3978,22.007,22.3774,18556.660368073,0
+WHG.US,D,20110718,000000,22.2198,22.2362,21.9538,22.1462,8751.5811474586,0
+WHG.US,D,20110719,000000,22.3717,22.507,22.1472,22.507,12074.390575448,0
+WHG.US,D,20110720,000000,22.5642,22.6831,22.3978,22.3978,26080.021975876,0
+WHG.US,D,20110721,000000,22.5138,22.5642,22.3638,22.4819,33186.740086642,0
+WHG.US,D,20110722,000000,22.5032,22.507,22.1521,22.5032,36464.059902051,0
+WHG.US,D,20110725,000000,22.3978,22.3978,21.9702,21.9972,79761.90023939,0
+WHG.US,D,20110726,000000,22.1676,22.2033,21.9199,21.9769,39031.121448318,0
+WHG.US,D,20110727,000000,21.9383,21.9383,21.2322,21.2322,35281.329974976,0
+WHG.US,D,20110728,000000,21.3366,21.3947,21.1334,21.2816,4971.8078840081,0
+WHG.US,D,20110729,000000,20.941,21.2515,20.7525,21.0997,7992.7317012407,0
+WHG.US,D,20110801,000000,21.4382,21.4382,20.3153,20.3607,24222.184843923,0
+WHG.US,D,20110802,000000,20.3509,20.6335,19.9544,20.0454,20149.830663198,0
+WHG.US,D,20110803,000000,20.2137,20.6063,20.0965,20.4555,11190.444694636,0
+WHG.US,D,20110804,000000,20.2669,20.6741,20.0783,20.1257,26999.118920955,0
+WHG.US,D,20110805,000000,20.322,20.322,19.9129,19.9129,11461.314660452,0
+WHG.US,D,20110808,000000,19.3742,19.8364,17.9184,17.9184,34590.714947628,0
+WHG.US,D,20110809,000000,18.3373,20.6615,18.1766,20.6615,27992.653413891,0
+WHG.US,D,20110810,000000,19.8887,20.0067,18.4223,18.5054,24846.633162064,0
+WHG.US,D,20110811,000000,18.6457,20.1721,18.1108,19.7436,40797.979355111,0
+WHG.US,D,20110812,000000,19.9293,19.9293,19.3006,19.5366,21205.396446016,0
+WHG.US,D,20110815,000000,19.8364,19.8626,19.7213,19.8626,2945.4524145434,0
+WHG.US,D,20110816,000000,19.6053,19.6053,19.1158,19.1651,18873.019946469,0
+WHG.US,D,20110817,000000,19.3393,19.7339,19.3393,19.4689,7458.2287534278,0
+WHG.US,D,20110818,000000,18.8585,19.2889,18.4542,18.4706,28403.093781941,0
+WHG.US,D,20110819,000000,18.1941,18.9504,17.8294,18.1766,26204.084555639,0
+WHG.US,D,20110822,000000,18.7009,18.7009,18.2482,18.4706,20713.281546288,0
+WHG.US,D,20110823,000000,18.3846,19.0375,18.3846,19.02,38382.894469054,0
+WHG.US,D,20110824,000000,19.02,19.2832,18.9097,19.1332,29716.089417768,0
+WHG.US,D,20110825,000000,19.3073,19.3073,18.4388,18.4959,27990.585704229,0
+WHG.US,D,20110826,000000,18.4785,18.9263,18.2008,18.9089,46163.685929867,0
+WHG.US,D,20110829,000000,19.2068,19.5124,18.9504,19.5124,58883.201920083,0
+WHG.US,D,20110830,000000,19.3441,19.6865,19.318,19.6517,9429.7899168305,0
+WHG.US,D,20110831,000000,19.7523,19.7803,19.1294,19.4089,19993.718583662,0
+WHG.US,D,20110901,000000,19.4805,19.4805,18.6196,18.726,23772.457992282,0
+WHG.US,D,20110902,000000,18.4194,18.8441,17.8409,17.8536,77772.763543853,0
+WHG.US,D,20110906,000000,17.2432,18.3024,17.2432,18.1525,23207.973254359,0
+WHG.US,D,20110907,000000,18.5616,20.0164,18.3633,19.8345,63115.803599669,0
+WHG.US,D,20110908,000000,19.674,19.7416,18.3894,18.4495,18152.423129011,0
+WHG.US,D,20110909,000000,18.3633,18.4532,17.015,17.4163,37826.680569783,0
+WHG.US,D,20110912,000000,17.2248,17.7868,16.9841,17.5478,19952.364390408,0
+WHG.US,D,20110913,000000,17.6678,18.4822,17.4299,18.4495,13533.159742497,0
+WHG.US,D,20110914,000000,18.6283,19.3886,18.6283,19.2183,13022.435455805,0
+WHG.US,D,20110915,000000,19.4099,19.5627,19.2812,19.4679,10693.160520752,0
+WHG.US,D,20110916,000000,19.5579,20.1575,19.3654,20.1479,38197.834454241,0
+WHG.US,D,20110919,000000,19.7349,20.0105,19.3538,19.8074,7450.9917696083,0
+WHG.US,D,20110920,000000,19.8606,19.9051,19.0839,19.0839,28228.372315442,0
+WHG.US,D,20110921,000000,19.1971,19.4563,18.5829,18.6031,18344.720127644,0
+WHG.US,D,20110922,000000,18.1254,18.9572,17.7569,17.9058,38039.654665044,0
+WHG.US,D,20110923,000000,17.9,18.8575,17.9,18.5451,26723.079680982,0
+WHG.US,D,20110926,000000,18.7154,19.0888,18.4378,19.0133,8696.7868413966,0
+WHG.US,D,20110927,000000,19.4148,20.2494,19.3944,20.2447,48979.90649049,0
+WHG.US,D,20110928,000000,20.0841,20.0841,18.901,19.0259,27629.770368084,0
+WHG.US,D,20110929,000000,19.497,19.8606,19.1554,19.7678,24332.807310878,0
+WHG.US,D,20110930,000000,19.4312,20.0744,19.4312,19.5627,18744.82194738,0
+WHG.US,D,20111003,000000,18.9766,19.8074,17.8478,17.9793,37825.646714952,0
+WHG.US,D,20111004,000000,17.8082,20.6963,17.6167,20.618,50809.829541996,0
+WHG.US,D,20111005,000000,20.1479,20.5213,19.7611,20.1575,40887.924725439,0
+WHG.US,D,20111006,000000,20.3569,20.5715,20.2156,20.3849,17504.196149749,0
+WHG.US,D,20111007,000000,20.4429,20.4477,20.1324,20.2447,17111.331313832,0
+WHG.US,D,20111010,000000,20.6508,21.3058,20.3191,21.3058,23001.202288087,0
+WHG.US,D,20111011,000000,20.7834,21.3192,20.7834,21.2515,37690.211732043,0
+WHG.US,D,20111012,000000,21.3975,21.4894,20.9913,21.4305,40003.978844627,0
+WHG.US,D,20111013,000000,21.3135,21.3135,20.8985,21.0938,5933.2928771725,0
+WHG.US,D,20111014,000000,21.207,21.6675,21.207,21.6675,10436.764522575,0
+WHG.US,D,20111017,000000,21.3308,21.3308,19.7919,20.4014,46991.803649786,0
+WHG.US,D,20111018,000000,20.4168,20.7448,20.1257,20.324,23352.712930749,0
+WHG.US,D,20111019,000000,19.911,20.1025,19.8548,19.8548,7656.7288810489,0
+WHG.US,D,20111020,000000,19.8548,20.1508,19.7175,19.7561,3904.869698045,0
+WHG.US,D,20111021,000000,20.2988,21.0242,20.2988,20.9469,24750.484662748,0
+WHG.US,D,20111024,000000,20.6672,20.6915,19.82,20.6915,30013.839609199,0
+WHG.US,D,20111025,000000,20.5077,20.5483,19.8317,19.9013,21097.875543554,0
+WHG.US,D,20111026,000000,20.412,20.6615,19.8983,20.6615,19154.228460598,0
+WHG.US,D,20111027,000000,21.417,21.8029,20.6615,21.6258,66463.425543611,0
+WHG.US,D,20111028,000000,21.4721,21.534,21.2563,21.3714,16138.473917523,0
+WHG.US,D,20111031,000000,21.0029,21.3435,20.6857,20.7495,13477.331581603,0
+WHG.US,D,20111101,000000,20.6615,21.0319,19.8317,19.8317,38341.5402758,0
+WHG.US,D,20111102,000000,19.2697,20.6508,19.2697,20.4371,15754.913775088,0
+WHG.US,D,20111103,000000,20.7572,21.3773,20.6663,21.3492,14542.202057903,0
+WHG.US,D,20111104,000000,21.1722,21.2167,20.884,21.0571,4671.9899829138,0
+WHG.US,D,20111107,000000,21.0029,21.2342,20.8163,20.883,3527.5126845988,0
+WHG.US,D,20111108,000000,21.0455,21.1945,20.7118,20.9972,23480.910929838,0
+WHG.US,D,20111109,000000,20.3868,20.7844,20.2456,20.2456,23822.083024187,0
+WHG.US,D,20111110,000000,20.7176,20.7844,20.1324,20.3491,26011.787557006,0
+WHG.US,D,20111111,000000,20.6112,21.3261,20.6112,21.3261,11264.882242493,0
+WHG.US,D,20111114,000000,21.1558,21.4943,20.7118,20.7118,26147.222539915,0
+WHG.US,D,20111115,000000,20.5996,21.4218,20.5619,21.3764,10337.514458764,0
+WHG.US,D,20111116,000000,21.211,21.6104,20.8318,20.8318,21996.295392005,0
+WHG.US,D,20111117,000000,20.8676,21.0407,20.4854,20.646,21711.985313382,0
+WHG.US,D,20111118,000000,20.6577,21.3599,20.6577,20.6741,41382.107334829,0
+WHG.US,D,20111121,000000,20.5058,21.6897,20.2156,20.7718,81491.539372254,0
+WHG.US,D,20111122,000000,20.7069,21.03,20.2156,20.2156,23852.064814296,0
+WHG.US,D,20111123,000000,20.1828,20.1828,19.1372,19.1429,26647.608278292,0
+WHG.US,D,20111125,000000,19.1874,19.3238,18.9853,18.9853,10308.566523486,0
+WHG.US,D,20111128,000000,19.7106,20.6577,19.5191,20.5096,21953.90734392,0
+WHG.US,D,20111129,000000,20.5096,20.7979,20.1885,20.1885,16553.049704898,0
+WHG.US,D,20111130,000000,21.0039,21.535,20.8723,21.535,121117.1273486,0
+WHG.US,D,20111201,000000,21.3975,21.4024,20.7495,20.7495,22775.821934851,0
+WHG.US,D,20111202,000000,21.1674,21.2883,20.8337,20.942,12608.893523261,0
+WHG.US,D,20111205,000000,21.3008,21.3957,20.9817,21.2003,23519.163558598,0
+WHG.US,D,20111206,000000,21.2756,21.86,21.1384,21.2563,14043.884029189,0
+WHG.US,D,20111207,000000,21.1142,21.1142,20.6905,20.9546,11567.801708082,0
+WHG.US,D,20111208,000000,20.3868,20.6905,19.999,20.0676,26970.170985676,0
+WHG.US,D,20111209,000000,20.2746,21.0319,20.1828,20.9014,18172.066370807,0
+WHG.US,D,20111212,000000,20.4971,20.5241,20.0492,20.1828,43517.017561587,0
+WHG.US,D,20111213,000000,20.4844,21.177,20.3307,20.3936,26564.899891783,0
+WHG.US,D,20111214,000000,20.3143,21.15,20.1982,21.15,21759.542635624,0
+WHG.US,D,20111215,000000,21.1722,21.2883,21.0049,21.177,16932.474428007,0
+WHG.US,D,20111216,000000,21.4567,21.4567,21.0272,21.177,32662.575687143,0
+WHG.US,D,20111219,000000,21.4392,21.4527,20.8259,21.0126,15992.700386301,0
+WHG.US,D,20111220,000000,21.3898,21.916,21.1674,21.8802,28965.5108102,0
+WHG.US,D,20111221,000000,21.6819,21.886,20.971,21.2206,20731.890933253,0
+WHG.US,D,20111222,000000,21.4178,21.6501,21.3773,21.6375,10455.373909539,0
+WHG.US,D,20111223,000000,21.6501,21.6887,21.2689,21.6288,7625.7132361081,0
+WHG.US,D,20111227,000000,21.6501,21.9209,21.4624,21.86,10187.605508217,0
+WHG.US,D,20111228,000000,21.6974,21.7419,21.1026,21.1026,5748.2328623591,0
+WHG.US,D,20111229,000000,21.3492,21.355,20.9266,21.3261,5632.4411212468,0
+WHG.US,D,20111230,000000,21.3058,21.3058,20.7495,20.912,7969.9868949508,0
+WHG.US,D,20120103,000000,21.4392,21.532,21.2622,21.3008,20440.34387081,0
+WHG.US,D,20120104,000000,21.119,21.119,20.6229,20.9052,8009.2733785425,0
+WHG.US,D,20120105,000000,20.9014,21.1819,20.9014,21.1819,10303.397249329,0
+WHG.US,D,20120106,000000,21.0611,21.2883,21.0368,21.0368,15200.76758548,0
+WHG.US,D,20120109,000000,21.1432,21.3318,21.0571,21.0813,7454.0933341024,0
+WHG.US,D,20120110,000000,21.475,21.475,21.2563,21.4392,7860.3982828267,0
+WHG.US,D,20120111,000000,21.211,21.211,20.9197,21.0571,8813.6124373402,0
+WHG.US,D,20120112,000000,21.1239,21.6181,21.1239,21.6181,13845.383901567,0
+WHG.US,D,20120113,000000,21.2689,22.098,21.2622,22.0127,25054.437983168,0
+WHG.US,D,20120117,000000,22.1859,22.8688,22.1743,22.7586,21896.011473364,0
+WHG.US,D,20120118,000000,22.7566,23.1406,22.5041,22.9451,30796.467716538,0
+WHG.US,D,20120119,000000,23.1406,23.1406,22.6018,22.6937,5455.6519450844,0
+WHG.US,D,20120120,000000,22.6395,23.0951,22.6395,22.8668,12969.708859405,0
+WHG.US,D,20120123,000000,22.9394,22.9568,22.2575,22.3195,11199.749388118,0
+WHG.US,D,20120124,000000,22.2314,23.0314,21.9972,23.0314,9031.7558067571,0
+WHG.US,D,20120125,000000,22.9897,23.0487,22.8872,23.0487,6555.6734856509,0
+WHG.US,D,20120126,000000,23.0526,23.0526,22.7673,22.9055,12446.578314738,0
+WHG.US,D,20120127,000000,22.7391,23.0487,22.7391,23.0487,11245.239000698,0
+WHG.US,D,20120130,000000,22.7673,23.0593,22.7673,22.8872,7337.2677381588,0
+WHG.US,D,20120131,000000,23.0294,23.0294,22.8339,22.8339,10634.230795364,0
+WHG.US,D,20120201,000000,22.9848,23.3911,22.6211,23.2644,29110.250486591,0
+WHG.US,D,20120202,000000,23.1948,23.4898,22.8359,22.9326,21550.703959689,0
+WHG.US,D,20120203,000000,23.5614,23.5614,23.0593,23.1754,33742.953985913,0
+WHG.US,D,20120206,000000,23.0148,23.333,22.9897,23.0148,6902.0148541564,0
+WHG.US,D,20120207,000000,23.0071,23.0071,22.8852,22.8852,1198.2377495457,0
+WHG.US,D,20120208,000000,22.9142,23.0873,22.8735,22.8735,4369.0705173255,0
+WHG.US,D,20120209,000000,23.0235,23.2015,22.7817,22.7817,8767.088969929,0
+WHG.US,D,20120210,000000,22.6211,22.8485,22.3504,22.6134,5640.7119598977,0
+WHG.US,D,20120213,000000,22.7111,23.4173,22.3145,23.3833,19118.043541501,0
+WHG.US,D,20120214,000000,22.9055,23.2915,22.6463,22.7391,6283.7696650034,0
+WHG.US,D,20120215,000000,22.7779,22.8668,22.5206,22.5979,8379.3934081692,0
+WHG.US,D,20120216,000000,22.5912,23.0314,22.5912,22.9171,16452.765786256,0
+WHG.US,D,20120217,000000,23.0314,23.0314,22.3677,22.7044,18864.749107817,0
+WHG.US,D,20120221,000000,22.7517,22.7517,22.3252,22.5458,8204.6719416694,0
+WHG.US,D,20120222,000000,22.3504,22.6018,22.1666,22.1666,5907.4465063885,0
+WHG.US,D,20120223,000000,22.4093,22.5912,22.3717,22.5341,7587.4606073478,0
+WHG.US,D,20120224,000000,22.6018,22.6018,22.3185,22.4751,9489.7534970493,0
+WHG.US,D,20120227,000000,22.1723,22.5458,22.0292,22.4316,6469.8635346481,0
+WHG.US,D,20120228,000000,22.5148,22.5602,22.2865,22.5602,13785.420321349,0
+WHG.US,D,20120229,000000,22.5582,22.5582,22.0244,22.1656,10111.100250696,0
+WHG.US,D,20120301,000000,22.184,22.2701,21.7903,21.9635,20816.667029424,0
+WHG.US,D,20120302,000000,22.0591,22.0591,21.03,21.03,25816.38899388,0
+WHG.US,D,20120305,000000,20.9798,21.0349,20.7727,21.0349,2911.3352051085,0
+WHG.US,D,20120306,000000,20.8763,20.9082,20.6799,20.7495,9981.8683967765,0
+WHG.US,D,20120307,000000,20.9226,21.0088,20.616,21.0088,7624.6793812767,0
+WHG.US,D,20120308,000000,21.0242,21.4237,20.9798,21.3773,10014.95175138,0
+WHG.US,D,20120309,000000,21.4644,22.2285,21.4644,22.1676,10964.030486568,0
+WHG.US,D,20120312,000000,22.2439,22.8223,22.2439,22.5458,17514.534698062,0
+WHG.US,D,20120313,000000,22.7875,22.8591,22.539,22.6724,16006.140499109,0
+WHG.US,D,20120314,000000,22.684,22.6994,22.3232,22.4587,12710.211296735,0
+WHG.US,D,20120315,000000,22.5719,22.7875,21.9635,22.3804,25569.297689185,0
+WHG.US,D,20120316,000000,22.4809,22.4926,22.036,22.036,40847.604387016,0
+WHG.US,D,20120319,000000,22.1676,22.3551,21.9925,22.2788,11680.4918847,0
+WHG.US,D,20120320,000000,22.093,22.093,21.6404,21.7593,16085.747321123,0
+WHG.US,D,20120321,000000,21.7747,21.9209,21.7747,21.7747,7528.5308819603,0
+WHG.US,D,20120322,000000,21.5988,21.5988,21.1993,21.3435,4945.9615132241,0
+WHG.US,D,20120323,000000,21.355,21.9209,21.3502,21.8067,13980.818884476,0
+WHG.US,D,20120326,000000,22.093,22.3377,21.9548,22.3232,11835.570109404,0
+WHG.US,D,20120327,000000,22.3764,22.5341,22.1114,22.3551,11363.098451473,0
+WHG.US,D,20120328,000000,22.4451,22.4451,22.0997,22.1327,6468.8296798167,0
+WHG.US,D,20120329,000000,22.0137,22.4364,21.9489,22.3135,6918.5565314581,0
+WHG.US,D,20120330,000000,22.451,22.451,22.181,22.3687,16162.252578644,0
+WHG.US,D,20120402,000000,22.2788,22.5341,22.1995,22.508,18308.535208546,0
+WHG.US,D,20120403,000000,22.5148,22.5263,22.2739,22.2894,10968.165905893,0
+WHG.US,D,20120404,000000,22.0427,22.3804,22.0427,22.0823,12958.336456261,0
+WHG.US,D,20120405,000000,21.886,22.2043,21.886,22.1995,4289.4636953108,0
+WHG.US,D,20120409,000000,21.6685,21.6685,21.4567,21.4886,9172.360063822,0
+WHG.US,D,20120410,000000,21.4402,21.6143,20.8172,20.8172,22264.063793328,0
+WHG.US,D,20120411,000000,21.0088,21.1364,20.8279,21.1364,10525.676038072,0
+WHG.US,D,20120412,000000,21.0601,21.3851,20.7921,21.3008,12709.177441903,0
+WHG.US,D,20120413,000000,21.2322,21.2322,20.8084,20.8084,7663.9658648684,0
+WHG.US,D,20120416,000000,20.882,21.6258,20.882,21.5233,8430.0522949058,0
+WHG.US,D,20120417,000000,21.8271,22.123,21.6471,21.9209,5020.399061082,0
+WHG.US,D,20120418,000000,21.8009,22.684,21.8009,22.3764,67682.340389784,0
+WHG.US,D,20120419,000000,22.5196,22.5263,21.622,21.622,16112.627546738,0
+WHG.US,D,20120420,000000,22.3804,22.3804,22.093,22.2971,16275.976610094,0
+WHG.US,D,20120423,000000,22.1579,22.1579,21.1404,21.2563,51888.140131105,0
+WHG.US,D,20120424,000000,21.3135,21.3135,21.0861,21.1404,11505.7704182,0
+WHG.US,D,20120425,000000,21.4237,21.7023,21.2448,21.504,9491.8212067121,0
+WHG.US,D,20120426,000000,21.3502,21.6258,21.1644,21.3067,13415.300291721,0
+WHG.US,D,20120427,000000,21.2563,21.5176,21.122,21.3067,60132.098556366,0
+WHG.US,D,20120430,000000,21.2312,21.3667,21.0871,21.2438,25481.420028519,0
+WHG.US,D,20120501,000000,21.1644,21.591,20.7301,20.9972,43792.022946728,0
+WHG.US,D,20120502,000000,20.9082,21.2448,20.6954,21.1751,30648.626475653,0
+WHG.US,D,20120503,000000,21.0611,21.1703,20.9701,21.0368,15794.20025868,0
+WHG.US,D,20120504,000000,21.0204,21.2506,20.7069,21.0601,27868.590834128,0
+WHG.US,D,20120507,000000,21.0784,21.3773,20.9516,21.2206,10675.584988618,0
+WHG.US,D,20120508,000000,21.1007,21.504,21.089,21.3734,10497.761957625,0
+WHG.US,D,20120509,000000,21.2438,21.5059,21.1074,21.1142,15568.819905443,0
+WHG.US,D,20120510,000000,21.3135,21.4701,21.1394,21.2738,8667.8389061185,0
+WHG.US,D,20120511,000000,21.0204,21.2622,21.0029,21.2622,15169.751940539,0
+WHG.US,D,20120514,000000,21.0155,21.3318,20.9566,21.0407,12025.799398375,0
+WHG.US,D,20120515,000000,21.1404,21.7478,21.1364,21.1926,23119.061738863,0
+WHG.US,D,20120516,000000,21.3667,21.6046,21.2883,21.3734,9746.1494952265,0
+WHG.US,D,20120517,000000,21.1471,21.3008,21.089,21.089,18528.746287626,0
+WHG.US,D,20120518,000000,21.0242,21.2322,20.8084,20.8897,26669.319229751,0
+WHG.US,D,20120521,000000,20.9691,20.9691,20.6209,20.8897,23248.293592782,0
+WHG.US,D,20120522,000000,20.7921,20.8511,20.6508,20.8084,30086.209447394,0
+WHG.US,D,20120523,000000,20.5532,20.9459,20.5223,20.7873,16817.716541726,0
+WHG.US,D,20120524,000000,20.7495,20.9082,20.7495,20.9082,2391.3062249346,0
+WHG.US,D,20120525,000000,20.9304,21.1142,20.7525,20.7785,23820.015314524,0
+WHG.US,D,20120529,000000,20.8511,20.9082,20.7234,20.8947,20030.937357592,0
+WHG.US,D,20120530,000000,20.5851,20.8134,20.3907,20.5068,22359.178437813,0
+WHG.US,D,20120531,000000,20.5754,20.5861,20.5077,20.5647,26310.571603269,0
+WHG.US,D,20120601,000000,20.0938,20.0938,19.7252,19.7252,15284.50982682,0
+WHG.US,D,20120604,000000,19.8132,20.0269,19.6807,19.8867,77697.292141165,0
+WHG.US,D,20120605,000000,19.8345,20.2107,19.8345,20.0164,65401.656631805,0
+WHG.US,D,20120606,000000,20.0705,20.323,19.9873,20.2689,41077.120159578,0
+WHG.US,D,20120607,000000,20.4613,20.4613,20.1189,20.2689,33989.011435776,0
+WHG.US,D,20120608,000000,20.1227,20.3781,19.9873,20.2166,30996.001698991,0
+WHG.US,D,20120611,000000,20.4894,20.4894,19.8944,19.9632,37853.560795399,0
+WHG.US,D,20120612,000000,20.1411,20.3616,19.8142,20.2892,30689.980668908,0
+WHG.US,D,20120613,000000,20.3616,20.4564,20.1189,20.1654,24269.742166165,0
+WHG.US,D,20120614,000000,20.2397,21.237,20.2397,21.1519,21923.92555381,0
+WHG.US,D,20120615,000000,21.209,21.5765,20.941,21.4982,49340.721826634,0
+WHG.US,D,20120618,000000,21.4411,21.6722,21.2196,21.3773,24016.447732482,0
+WHG.US,D,20120619,000000,21.4411,21.8,21.3182,21.5059,20587.151256863,0
+WHG.US,D,20120620,000000,21.3957,21.6006,21.3957,21.5823,9779.23284983,0
+WHG.US,D,20120621,000000,21.5949,21.6006,20.9701,21.0175,22893.681385626,0
+WHG.US,D,20120622,000000,21.1441,21.4886,20.7351,21.3492,147193.01390516,0
+WHG.US,D,20120625,000000,21.0813,21.8097,20.8134,21.2806,21815.370796518,0
+WHG.US,D,20120626,000000,21.3541,21.7623,21.3366,21.7217,8722.6332121806,0
+WHG.US,D,20120627,000000,21.447,21.9489,21.4411,21.8261,25065.810386312,0
+WHG.US,D,20120628,000000,21.6665,21.916,21.3135,21.5533,18425.36080449,0
+WHG.US,D,20120629,000000,21.9595,21.9595,21.3492,21.7516,19438.538539223,0
+WHG.US,D,20120702,000000,21.8696,22.1414,21.8696,22.0883,20859.05507751,0
+WHG.US,D,20120703,000000,22.1608,22.2875,22.0883,22.2875,9939.4803486907,0
+WHG.US,D,20120705,000000,22.2952,22.2952,21.8899,22.2419,30605.204572737,0
+WHG.US,D,20120706,000000,22.0554,22.0554,21.6239,21.6887,11758.030997053,0
+WHG.US,D,20120709,000000,21.7448,21.9635,21.5427,21.6762,3258.7104284453,0
+WHG.US,D,20120710,000000,21.8957,21.9266,21.3957,21.4005,14608.36876711,0
+WHG.US,D,20120711,000000,21.4846,21.7565,21.4121,21.5582,10326.142055619,0
+WHG.US,D,20120712,000000,21.5495,21.6984,21.4547,21.4547,12022.69783388,0
+WHG.US,D,20120713,000000,21.5872,21.8067,21.4576,21.7565,13689.271822032,0
+WHG.US,D,20120716,000000,21.6665,21.8899,21.535,21.7797,12678.161796963,0
+WHG.US,D,20120717,000000,21.8793,21.8899,21.5949,21.7738,4926.3182714283,0
+WHG.US,D,20120718,000000,21.767,21.9402,21.7197,21.8329,16940.745266657,0
+WHG.US,D,20120719,000000,21.8899,21.8899,21.3058,21.535,8326.6668117698,0
+WHG.US,D,20120720,000000,21.3058,21.6762,21.2476,21.3957,14198.962253893,0
+WHG.US,D,20120723,000000,21.1074,21.2013,20.5774,20.8473,14148.303367155,0
+WHG.US,D,20120724,000000,21.3058,21.4953,20.853,20.972,29673.701369682,0
+WHG.US,D,20120725,000000,21.1074,21.4846,21.0175,21.3492,41217.724416642,0
+WHG.US,D,20120726,000000,21.5823,21.6006,21.3135,21.4547,8525.1669393909,0
+WHG.US,D,20120727,000000,21.6006,22.037,21.53,22.0244,21539.331556545,0
+WHG.US,D,20120730,000000,21.9731,22.003,21.5495,21.6075,23388.897849847,0
+WHG.US,D,20120731,000000,21.6762,21.8513,21.5495,21.7448,24390.703181435,0
+WHG.US,D,20120801,000000,21.8,21.8793,21.6006,21.6006,45645.724659356,0
+WHG.US,D,20120802,000000,21.5979,21.8261,21.5979,21.5979,17387.370553805,0
+WHG.US,D,20120803,000000,21.9982,22.3474,21.7516,22.3474,19217.293605311,0
+WHG.US,D,20120806,000000,22.2013,22.3938,22.2013,22.3784,8853.9327757632,0
+WHG.US,D,20120807,000000,22.3871,22.4016,22.1869,22.3116,23088.046093922,0
+WHG.US,D,20120808,000000,21.3957,22.2362,21.3957,22.184,39978.132473842,0
+WHG.US,D,20120809,000000,21.9548,22.0554,21.7516,22.0554,11563.666288756,0
+WHG.US,D,20120810,000000,22.0147,22.3648,21.8793,21.886,6688.006904065,0
+WHG.US,D,20120813,000000,21.8899,21.9266,21.5639,21.7051,4880.8286588485,0
+WHG.US,D,20120814,000000,21.6829,21.8628,21.3182,21.3773,20709.146126963,0
+WHG.US,D,20120815,000000,21.3058,21.5117,21.2651,21.4198,16966.591637442,0
+WHG.US,D,20120816,000000,21.3492,21.7051,21.3492,21.6239,25741.951446021,0
+WHG.US,D,20120817,000000,21.5427,21.7332,21.5427,21.7332,17898.094840497,0
+WHG.US,D,20120820,000000,21.6945,22.0244,21.3182,21.4285,13533.159742497,0
+WHG.US,D,20120821,000000,21.5582,21.7217,21.3366,21.3366,7968.9530401194,0
+WHG.US,D,20120822,000000,21.3058,21.7148,21.3058,21.7148,5670.6937500072,0
+WHG.US,D,20120823,000000,21.6984,21.7448,21.4063,21.6762,6593.9261144112,0
+WHG.US,D,20120824,000000,21.5979,21.8144,21.5979,21.7438,13400.826324083,0
+WHG.US,D,20120827,000000,21.8154,21.886,21.7391,21.8154,6146.2669724325,0
+WHG.US,D,20120828,000000,21.7797,21.9925,21.6181,21.7738,18413.988401345,0
+WHG.US,D,20120829,000000,21.8329,21.9925,21.7391,21.9489,5288.1674624041,0
+WHG.US,D,20120830,000000,21.7738,21.9266,21.5059,21.5059,7834.5519120427,0
+WHG.US,D,20120831,000000,21.6501,21.6762,21.447,21.4547,7456.1610437651,0
+WHG.US,D,20120904,000000,21.6258,21.8793,21.6104,21.7932,8244.9922800924,0
+WHG.US,D,20120905,000000,21.7042,21.8261,21.5804,21.6316,16579.929930513,0
+WHG.US,D,20120906,000000,21.7613,21.9402,21.6104,21.9276,30772.689055417,0
+WHG.US,D,20120907,000000,21.9654,21.9654,21.799,21.9219,4863.2531267153,0
+WHG.US,D,20120910,000000,21.7787,21.886,21.4256,21.8793,24111.562376968,0
+WHG.US,D,20120911,000000,21.858,21.9935,21.6548,21.8453,22917.460046747,0
+WHG.US,D,20120912,000000,21.9548,22.0573,21.8754,22.0514,23568.788590503,0
+WHG.US,D,20120913,000000,22.1104,22.2285,21.9035,22.1927,30957.749070231,0
+WHG.US,D,20120914,000000,22.1743,22.3735,22.092,22.2556,19632.903247518,0
+WHG.US,D,20120917,000000,22.123,22.6183,21.9092,22.509,10174.165395409,0
+WHG.US,D,20120918,000000,22.3784,22.5477,22.1385,22.4354,10092.490863732,0
+WHG.US,D,20120919,000000,22.4983,22.6348,22.418,22.5041,20280.096371949,0
+WHG.US,D,20120920,000000,22.4616,22.6647,22.3417,22.4876,6082.1679728883,0
+WHG.US,D,20120921,000000,22.7121,22.9065,22.5632,22.8301,35209.993991612,0
+WHG.US,D,20120924,000000,22.7469,23.2305,22.4616,23.1416,20546.83091844,0
+WHG.US,D,20120925,000000,23.2266,23.4307,23.0883,23.1676,21924.959408642,0
+WHG.US,D,20120926,000000,23.1995,23.4656,22.9249,22.9713,9808.1807851081,0
+WHG.US,D,20120927,000000,23.1029,23.2122,22.6251,23.0767,18126.576758227,0
+WHG.US,D,20120928,000000,22.9346,23.1319,22.7982,22.9994,5406.0269131791,0
+WHG.US,D,20121001,000000,23.1821,23.365,22.7982,22.982,9352.2508044785,0
+WHG.US,D,20121002,000000,22.9781,23.0767,22.5738,22.9645,10409.884296959,0
+WHG.US,D,20121003,000000,22.9346,23.2364,22.9346,23.1348,5948.8006996429,0
+WHG.US,D,20121004,000000,23.1454,23.2431,23.0371,23.2431,7154.2754330081,0
+WHG.US,D,20121005,000000,23.2528,23.2528,23.0235,23.0294,3182.2051709247,0
+WHG.US,D,20121008,000000,23.0071,23.1232,22.8243,22.8755,6469.8635346481,0
+WHG.US,D,20121009,000000,22.9471,23.2055,22.9065,22.9065,4620.2972413458,0
+WHG.US,D,20121010,000000,22.9471,23.2925,22.7643,23.1918,14096.610625587,0
+WHG.US,D,20121011,000000,23.2925,23.5836,23.0294,23.5545,15955.481612372,0
+WHG.US,D,20121012,000000,23.5226,23.5226,23.2055,23.2596,8023.7473461815,0
+WHG.US,D,20121015,000000,23.394,23.4598,23.2122,23.3166,8698.8545510593,0
+WHG.US,D,20121016,000000,23.5013,23.5013,23.0371,23.2305,16294.585997058,0
+WHG.US,D,20121017,000000,23.189,23.189,22.8882,23.1087,5495.9722835074,0
+WHG.US,D,20121018,000000,23.1589,23.4365,22.8388,22.8388,12055.781188484,0
+WHG.US,D,20121019,000000,22.7159,23.1532,22.5535,22.7411,18513.238465155,0
+WHG.US,D,20121022,000000,22.7469,23.0826,22.5892,22.8755,9066.9068710233,0
+WHG.US,D,20121023,000000,22.6937,22.9994,22.4702,22.9346,9542.4800934487,0
+WHG.US,D,20121024,000000,22.9926,23.0516,22.6647,22.7594,13773.014063372,0
+WHG.US,D,20121025,000000,22.8601,23.1115,22.7121,22.8822,18265.113305629,0
+WHG.US,D,20121026,000000,22.8755,22.8755,22.5806,22.8349,42957.702097821,0
+WHG.US,D,20121031,000000,22.6898,22.9191,22.4819,22.8882,32978.935265538,0
+WHG.US,D,20121101,000000,22.8553,23.0641,22.7643,23.0641,16373.158964241,0
+WHG.US,D,20121102,000000,23.0641,23.0641,22.7934,22.8349,13519.719629689,0
+WHG.US,D,20121105,000000,22.8708,22.9471,22.7353,22.9471,4495.2008067513,0
+WHG.US,D,20121106,000000,22.9346,23.1348,22.8466,23.1029,2448.1682406594,0
+WHG.US,D,20121107,000000,22.9588,23.0071,22.7121,22.8708,18265.113305629,0
+WHG.US,D,20121108,000000,22.9781,22.9926,22.8195,22.8195,22121.3918266,0
+WHG.US,D,20121109,000000,22.8388,22.9191,22.6348,22.7594,18426.394659322,0
+WHG.US,D,20121112,000000,22.8195,22.9007,22.7353,22.7353,1114.4955082056,0
+WHG.US,D,20121113,000000,22.6976,22.9926,22.6976,22.8195,3076.751978126,0
+WHG.US,D,20121114,000000,22.9414,22.9926,22.6067,22.6183,19241.072266433,0
+WHG.US,D,20121115,000000,22.6589,22.775,22.5535,22.6937,9148.5814027007,0
+WHG.US,D,20121116,000000,22.5689,22.8882,22.5592,22.5941,32391.705721326,0
+WHG.US,D,20121119,000000,22.7643,22.8466,22.6898,22.8466,12663.687829323,0
+WHG.US,D,20121120,000000,22.8466,22.8822,22.6647,22.7885,5521.8186542914,0
+WHG.US,D,20121121,000000,22.8039,23.1319,22.8039,23.0371,4361.833533506,0
+WHG.US,D,20121123,000000,23.1416,23.1416,22.8708,23.1416,4505.5393550649,0
+WHG.US,D,20121126,000000,23.0138,23.1087,22.7121,22.8466,252533.51652721,0
+WHG.US,D,20121127,000000,22.8668,22.9877,22.7934,22.8882,38720.96499891,0
+WHG.US,D,20121128,000000,22.9007,23.2431,22.8466,23.1232,22999.134578424,0
+WHG.US,D,20121129,000000,23.2364,23.3804,23.1115,23.2537,12783.61498976,0
+WHG.US,D,20121130,000000,23.3621,23.8157,23.0826,23.8157,26462.548263479,0
+WHG.US,D,20121203,000000,23.7683,23.7683,23.0826,23.2364,20488.935047883,0
+WHG.US,D,20121204,000000,23.1831,23.3746,23.1029,23.2441,7701.1846387973,0
+WHG.US,D,20121205,000000,23.2614,23.7248,23.0951,23.5585,18690.027641318,0
+WHG.US,D,20121206,000000,23.5585,23.7557,23.3447,23.6774,13629.308241813,0
+WHG.US,D,20121207,000000,23.8099,23.8099,23.5275,23.7915,16615.080994779,0
+WHG.US,D,20121210,000000,23.7597,23.8273,23.6774,23.8273,16534.440317934,0
+WHG.US,D,20121211,000000,23.8273,23.9743,23.5864,23.8448,21890.842199208,0
+WHG.US,D,20121212,000000,23.8206,23.9174,23.7732,23.8022,17751.287454444,0
+WHG.US,D,20121213,000000,23.8206,23.8206,23.4395,23.4482,6963.0122892066,0
+WHG.US,D,20121214,000000,23.4705,23.5401,23.2664,23.392,14284.772204895,0
+WHG.US,D,20121217,000000,23.5275,23.8273,23.4705,23.7597,9930.1756552085,0
+WHG.US,D,20121218,000000,23.7306,24.1136,23.6639,24.0769,23244.158173457,0
+WHG.US,D,20121219,000000,24.0353,24.1901,23.8989,24.0189,18554.59265841,0
+WHG.US,D,20121220,000000,24.0111,24.4048,23.9541,24.3739,21797.795264385,0
+WHG.US,D,20121221,000000,24.0701,24.1668,23.6184,23.8408,78287.623249871,0
+WHG.US,D,20121224,000000,23.8872,23.9608,23.7597,23.8099,3181.1713160933,0
+WHG.US,D,20121226,000000,23.7683,23.7683,23.2982,23.4926,12057.848898147,0
+WHG.US,D,20121227,000000,23.5401,23.6687,23.3669,23.5642,14327.16025298,0
+WHG.US,D,20121228,000000,23.6135,24.0576,23.4926,23.9385,22930.900159555,0
+WHG.US,D,20121231,000000,23.9174,24.4,23.8872,24.3642,13906.381336617,0
+WHG.US,D,20130102,000000,24.4222,24.9117,24.34,24.9117,94040.469315296,0
+WHG.US,D,20130103,000000,24.9543,24.9543,24.7191,24.9223,9661.373399055,0
+WHG.US,D,20130104,000000,24.9223,25.049,24.6427,24.9174,22502.884259372,0
+WHG.US,D,20130107,000000,24.7636,24.987,24.4725,24.7269,4884.9640781739,0
+WHG.US,D,20130108,000000,24.6079,24.6176,24.3516,24.5382,9808.1807851081,0
+WHG.US,D,20130109,000000,24.577,24.7191,24.4725,24.7026,15687.71321105,0
+WHG.US,D,20130110,000000,24.7636,24.7636,24.0837,24.2026,13584.852484065,0
+WHG.US,D,20130111,000000,24.2558,24.6011,23.9338,24.4222,19866.554439405,0
+WHG.US,D,20130114,000000,24.3477,24.8023,24.2965,24.7965,10652.840182329,0
+WHG.US,D,20130115,000000,24.7433,24.8884,24.4928,24.7191,30803.704700357,0
+WHG.US,D,20130116,000000,24.6427,24.7163,24.281,24.3342,32689.455912758,0
+WHG.US,D,20130117,000000,24.4145,24.5325,24.0044,24.1242,83594.400099239,0
+WHG.US,D,20130118,000000,24.0479,24.3235,23.7248,24.0401,64672.788975696,0
+WHG.US,D,20130122,000000,24.0769,24.2858,23.9811,24.0769,12445.544459906,0
+WHG.US,D,20130123,000000,24.1436,24.2558,23.7161,24.0401,42470.75647225,0
+WHG.US,D,20130124,000000,24.1436,24.4879,24.0324,24.0952,10882.35595489,0
+WHG.US,D,20130125,000000,24.1717,24.1717,23.69,23.8099,58472.761552033,0
+WHG.US,D,20130128,000000,23.7557,24.0479,23.7441,23.9541,38816.079643394,0
+WHG.US,D,20130129,000000,23.749,24.34,23.749,24.0479,85451.203376361,0
+WHG.US,D,20130130,000000,24.0837,24.9706,23.8554,24.9416,92451.434439497,0
+WHG.US,D,20130131,000000,25.0122,25.2559,24.5112,25.0422,357881.25613308,0
+WHG.US,D,20130201,000000,25.0306,25.078,24.7685,25.018,41810.123235012,0
+WHG.US,D,20130204,000000,25.0848,25.197,24.9281,25.1051,53495.784393869,0
+WHG.US,D,20130205,000000,25.1254,25.5926,25.1254,25.52,12091.966107581,0
+WHG.US,D,20130206,000000,25.2559,25.371,24.8595,25.0054,4693.7009343724,0
+WHG.US,D,20130207,000000,24.9543,24.9543,24.0576,24.3235,11241.103581373,0
+WHG.US,D,20130208,000000,24.3932,25.3779,24.3642,25.3033,19003.28565522,0
+WHG.US,D,20130211,000000,25.2482,25.2927,24.8595,25.228,6970.2492730261,0
+WHG.US,D,20130212,000000,25.1679,26.2097,25.1679,26.2,44713.187601469,0
+WHG.US,D,20130213,000000,26.2097,26.2097,25.6855,25.9118,31699.022984315,0
+WHG.US,D,20130214,000000,25.9176,25.9176,25.5664,25.8934,11914.143076588,0
+WHG.US,D,20130215,000000,26.0366,26.0443,25.698,25.9282,16642.995075226,0
+WHG.US,D,20130219,000000,26.0366,26.1478,25.7502,26.1429,17736.813486804,0
+WHG.US,D,20130220,000000,26.1371,26.1478,25.9592,26.0192,36824.875238196,0
+WHG.US,D,20130221,000000,25.9727,26.1613,25.9523,26.0849,21899.113037858,0
+WHG.US,D,20130222,000000,26.0917,26.2097,25.4649,26.1091,70653.639175112,0
+WHG.US,D,20130225,000000,26.1197,26.2097,25.8005,25.8992,19977.176906361,0
+WHG.US,D,20130226,000000,26.1429,26.1478,25.4697,25.5481,11743.557029413,0
+WHG.US,D,20130227,000000,25.6129,25.6129,25.5113,25.5722,18249.605483159,0
+WHG.US,D,20130228,000000,25.6129,25.6438,24.2085,24.632,29767.782159336,0
+WHG.US,D,20130301,000000,24.4473,25.018,24.1794,24.9929,19592.582909095,0
+WHG.US,D,20130304,000000,25.1621,25.4697,24.7965,25.2337,34326.0481108,0
+WHG.US,D,20130305,000000,25.315,25.5268,25.2743,25.52,26112.071475648,0
+WHG.US,D,20130306,000000,25.4697,25.4697,25.1379,25.2095,27204.856032396,0
+WHG.US,D,20130307,000000,25.2743,25.607,24.9929,25.4824,37774.987828215,0
+WHG.US,D,20130308,000000,25.6129,25.6129,25.1379,25.3469,46009.641559995,0
+WHG.US,D,20130311,000000,25.2221,25.4755,25.1544,25.3953,19367.202555859,0
+WHG.US,D,20130312,000000,25.2559,25.3469,24.9987,25.0606,8651.2972288167,0
+WHG.US,D,20130313,000000,25.1438,25.7048,25.1438,25.6313,32091.887820232,0
+WHG.US,D,20130314,000000,25.6796,25.8421,25.5906,25.8171,18935.051236351,0
+WHG.US,D,20130315,000000,25.8673,26.4601,25.639,26.4504,117043.73931304,0
+WHG.US,D,20130318,000000,26.1845,26.5802,26.1401,26.5646,11586.411095046,0
+WHG.US,D,20130319,000000,26.317,26.9719,26.3093,26.7136,20649.182546745,0
+WHG.US,D,20130320,000000,26.7358,26.8229,26.6314,26.792,9324.3367240318,0
+WHG.US,D,20130321,000000,26.6188,26.6981,26.4244,26.4601,6519.4885665533,0
+WHG.US,D,20130322,000000,26.5859,27.0221,26.4331,26.846,13761.641660227,0
+WHG.US,D,20130325,000000,26.9922,27.263,26.9119,27.0261,27205.889887226,0
+WHG.US,D,20130326,000000,27.1121,27.2195,27.0695,27.1876,29435.914758469,0
+WHG.US,D,20130327,000000,27.1469,27.1469,26.8336,26.9119,7690.8460904837,0
+WHG.US,D,20130328,000000,27.0987,27.0987,26.5569,26.7194,19075.655493415,0
+WHG.US,D,20130401,000000,26.763,26.8877,25.6855,25.8595,10269.280039895,0
+WHG.US,D,20130402,000000,25.8595,26.1304,25.7812,25.9911,11710.473674809,0
+WHG.US,D,20130403,000000,25.9446,26.0211,25.3981,25.4088,13338.795034201,0
+WHG.US,D,20130404,000000,25.4088,25.6922,25.3866,25.4938,10744.85326232,0
+WHG.US,D,20130405,000000,25.1438,25.5539,25.1438,25.3613,5737.8943140455,0
+WHG.US,D,20130408,000000,25.4938,25.5597,25.2163,25.4088,18158.626258,0
+WHG.US,D,20130409,000000,25.5007,25.5848,25.1438,25.4369,15005.369022353,0
+WHG.US,D,20130410,000000,25.5471,25.9805,25.5471,25.8827,9163.0553703397,0
+WHG.US,D,20130411,000000,25.7328,25.8595,25.6023,25.7764,9338.8106916708,0
+WHG.US,D,20130412,000000,25.6313,25.7328,25.4726,25.6023,7211.1374487329,0
+WHG.US,D,20130415,000000,25.5394,25.5394,25.282,25.2947,28894.174826837,0
+WHG.US,D,20130416,000000,25.7957,25.7957,25.2057,25.5297,16961.422363284,0
+WHG.US,D,20130417,000000,25.3256,26.0645,25.1631,25.2298,17607.581632885,0
+WHG.US,D,20130418,000000,25.2889,25.6313,25.018,25.198,12752.59934482,0
+WHG.US,D,20130419,000000,25.018,25.2656,24.6137,24.8739,13056.55266524,0
+WHG.US,D,20130422,000000,24.7723,24.7723,24.3729,24.4542,10739.683988163,0
+WHG.US,D,20130423,000000,24.6041,24.8439,24.3671,24.8245,16041.291563374,0
+WHG.US,D,20130424,000000,24.8245,24.9483,24.4725,24.8739,15884.145629009,0
+WHG.US,D,20130425,000000,24.9987,25.311,24.8188,25.2444,15056.027909089,0
+WHG.US,D,20130426,000000,25.2889,25.6119,25.2589,25.4319,23065.301287632,0
+WHG.US,D,20130429,000000,25.4649,26.1304,25.4649,26.0462,10018.053315874,0
+WHG.US,D,20130430,000000,26.1304,26.5444,25.7657,26.2813,22882.308982481,0
+WHG.US,D,20130501,000000,26.053,26.2454,24.8294,25.2714,67555.176245528,0
+WHG.US,D,20130502,000000,25.0548,25.311,24.339,24.754,39723.804185328,0
+WHG.US,D,20130503,000000,25.1002,25.311,24.664,25.2889,42956.668242989,0
+WHG.US,D,20130506,000000,25.3556,25.9998,25.2298,25.9737,13092.737584338,0
+WHG.US,D,20130507,000000,25.9196,26.3529,25.5781,26.2097,14063.527270984,0
+WHG.US,D,20130508,000000,26.3654,26.4601,25.9911,26.4554,8798.1046148698,0
+WHG.US,D,20130509,000000,26.317,26.4601,26.2754,26.2754,8852.8989209319,0
+WHG.US,D,20130510,000000,26.3654,26.3895,26.1246,26.3355,6371.6473256689,0
+WHG.US,D,20130513,000000,26.3895,26.4504,26.2938,26.4012,7149.1061588513,0
+WHG.US,D,20130514,000000,26.3576,26.4601,26.2523,26.4554,9645.8655765846,0
+WHG.US,D,20130515,000000,26.4244,26.6711,26.4012,26.6188,16721.56804241,0
+WHG.US,D,20130516,000000,26.7136,27.1286,26.7136,26.8945,9114.4641932658,0
+WHG.US,D,20130517,000000,26.9176,27.0221,26.6914,26.7262,12686.432635613,0
+WHG.US,D,20130520,000000,26.5802,26.7136,26.5163,26.7136,3351.7573632677,0
+WHG.US,D,20130521,000000,26.3954,26.5704,26.3954,26.4601,3227.6947835045,0
+WHG.US,D,20130522,000000,26.527,26.527,25.5007,25.6119,9106.1933546149,0
+WHG.US,D,20130523,000000,25.5335,25.6264,25.4088,25.6264,4471.4221456301,0
+WHG.US,D,20130524,000000,25.4581,25.7957,25.4581,25.7579,4801.2218368338,0
+WHG.US,D,20130528,000000,26.1768,27.5726,25.9553,27.0561,30431.516961068,0
+WHG.US,D,20130529,000000,26.9583,26.9922,26.6005,26.6005,5905.3787967258,0
+WHG.US,D,20130530,000000,26.5753,26.6836,26.3529,26.4911,4627.5342251654,0
+WHG.US,D,20130531,000000,26.3209,26.3209,25.7029,25.7029,8966.6229523814,0
+WHG.US,D,20130603,000000,25.7657,27.0561,25.7657,26.611,33906.303049268,0
+WHG.US,D,20130604,000000,26.5569,26.8877,26.4504,26.852,12469.323121028,0
+WHG.US,D,20130605,000000,26.7021,27.0338,26.7021,26.8877,7056.059224029,0
+WHG.US,D,20130606,000000,27.0425,27.0425,26.497,26.6981,10843.069471299,0
+WHG.US,D,20130607,000000,26.8654,27.2137,26.6053,27.0773,10155.556008445,0
+WHG.US,D,20130610,000000,27.0261,27.0695,26.7784,27.0695,9648.9671410787,0
+WHG.US,D,20130611,000000,26.9052,27.2253,26.8113,26.8113,7561.6142365638,0
+WHG.US,D,20130612,000000,26.7058,27.115,26.6411,26.6759,4404.2215815917,0
+WHG.US,D,20130613,000000,26.6237,26.9728,26.6237,26.9496,7324.8614801824,0
+WHG.US,D,20130614,000000,26.9438,27.0648,26.7659,26.8229,10334.41289427,0
+WHG.US,D,20130617,000000,27.0648,27.4294,26.8055,27.2843,12191.216171392,0
+WHG.US,D,20130618,000000,27.0047,27.3085,27.0047,27.2669,11399.28337057,0
+WHG.US,D,20130619,000000,27.3085,27.3085,27.1401,27.1401,8334.9376504207,0
+WHG.US,D,20130620,000000,26.9496,27.2717,26.5617,26.6962,7978.2577336017,0
+WHG.US,D,20130621,000000,26.8113,26.8113,26.2097,26.4941,40616.020904791,0
+WHG.US,D,20130624,000000,26.3799,26.3964,25.7667,25.8576,7824.2133637291,0
+WHG.US,D,20130625,000000,26.0762,26.0762,25.4078,25.5983,21612.735249571,0
+WHG.US,D,20130626,000000,25.8141,25.8141,25.3043,25.4136,19357.897862377,0
+WHG.US,D,20130627,000000,25.5558,25.6826,25.2628,25.5858,41415.190689432,0
+WHG.US,D,20130628,000000,25.6129,26.2154,25.4078,26.0462,64717.244733445,0
+WHG.US,D,20130701,000000,26.0046,26.4631,25.7986,26.4631,10831.697068154,0
+WHG.US,D,20130702,000000,26.5008,26.6692,26.1304,26.5357,9151.6829671948,0
+WHG.US,D,20130703,000000,26.3731,26.5357,26.2696,26.435,4213.9922926215,0
+WHG.US,D,20130705,000000,26.7871,26.7871,26.2532,26.7427,9593.1389801853,0
+WHG.US,D,20130708,000000,26.584,26.853,26.2696,26.8229,23471.606236356,0
+WHG.US,D,20130709,000000,26.853,27.5726,26.762,27.5726,19558.46569966,0
+WHG.US,D,20130710,000000,27.5503,28.0301,27.5503,28.0301,6568.0797436272,0
+WHG.US,D,20130711,000000,28.2409,29.0389,27.8424,28.977,16458.968915244,0
+WHG.US,D,20130712,000000,29.0563,29.0563,28.4198,28.5766,12175.708348921,0
+WHG.US,D,20130715,000000,28.6898,28.8261,28.5339,28.6724,17588.97224592,0
+WHG.US,D,20130716,000000,28.6724,28.8261,28.1858,28.6587,24989.305128792,0
+WHG.US,D,20130717,000000,28.8261,28.8261,28.4083,28.8183,24811.482097798,0
+WHG.US,D,20130718,000000,28.8261,28.9887,28.4372,28.9887,11700.135126496,0
+WHG.US,D,20130719,000000,28.7806,29.1105,28.6898,29.0563,101098.59624899,0
+WHG.US,D,20130722,000000,28.9984,30.3969,28.8861,30.2498,16201.539062236,0
+WHG.US,D,20130723,000000,30.0989,30.2635,29.6202,30.1842,34478.02477101,0
+WHG.US,D,20130724,000000,30.129,30.2683,30.0023,30.2683,30251.626220412,0
+WHG.US,D,20130725,000000,30.3311,30.6474,30.0989,30.6474,31278.244067952,0
+WHG.US,D,20130726,000000,30.4955,30.8747,30.2799,30.8592,22298.181002763,0
+WHG.US,D,20130729,000000,30.8641,30.8893,30.4588,30.6746,21418.370541276,0
+WHG.US,D,20130730,000000,30.688,30.9357,30.511,30.9202,7284.5411417594,0
+WHG.US,D,20130731,000000,30.9667,30.9667,30.0989,30.1842,52088.707968389,0
+WHG.US,D,20130801,000000,30.0091,30.3418,29.953,30.276,11713.575239304,0
+WHG.US,D,20130802,000000,30.2277,30.4326,29.922,30.4027,8436.255423894,0
+WHG.US,D,20130805,000000,30.4259,30.6426,30.1368,30.4221,6672.4990815946,0
+WHG.US,D,20130806,000000,30.2277,30.3912,30.2208,30.3311,10136.94662148,0
+WHG.US,D,20130807,000000,30.3108,30.3833,30.2025,30.2102,11043.637308583,0
+WHG.US,D,20130808,000000,30.069,30.4326,30.069,30.3234,5546.631170244,0
+WHG.US,D,20130809,000000,29.9645,30.573,29.9645,30.3524,3596.7809582999,0
+WHG.US,D,20130812,000000,30.0168,30.2799,30.0023,30.2635,19148.02533161,0
+WHG.US,D,20130813,000000,29.9781,30.2277,29.861,30.1899,17613.784761872,0
+WHG.US,D,20130814,000000,30.0449,30.2498,29.9897,30.1648,7622.611671614,0
+WHG.US,D,20130815,000000,29.9481,29.9481,29.3194,29.3967,14055.256432333,0
+WHG.US,D,20130816,000000,29.2439,29.6028,29.0418,29.4017,20102.273340956,0
+WHG.US,D,20130819,000000,29.1269,29.711,29.1202,29.2488,14901.983539217,0
+WHG.US,D,20130820,000000,29.5225,29.5534,29.1105,29.4868,7316.5906415316,0
+WHG.US,D,20130821,000000,29.2923,29.6202,29.068,29.3407,17176.464168208,0
+WHG.US,D,20130822,000000,29.3261,29.9481,29.2923,29.746,7085.007159307,0
+WHG.US,D,20130823,000000,29.7285,30.2025,29.4683,30.0168,24092.952990003,0
+WHG.US,D,20130826,000000,30.2277,30.2277,29.6202,29.6202,14792.394927092,0
+WHG.US,D,20130827,000000,29.4074,29.8427,29.1269,29.1936,15567.786050612,0
+WHG.US,D,20130828,000000,29.2614,29.4828,28.387,28.6442,18941.254365338,0
+WHG.US,D,20130829,000000,28.4914,29.0979,28.4198,29.0061,20279.062517118,0
+WHG.US,D,20130830,000000,28.9025,29.4267,28.6501,28.831,20871.461335486,0
+WHG.US,D,20130903,000000,29.2488,29.7324,29.2488,29.4935,81329.22416373,0
+WHG.US,D,20130904,000000,29.4393,29.7324,29.1888,29.6831,87650.212602663,0
+WHG.US,D,20130905,000000,29.6231,29.7943,29.5109,29.6966,24635.726776467,0
+WHG.US,D,20130906,000000,29.7585,29.7943,29.5564,29.7373,12371.106912048,0
+WHG.US,D,20130909,000000,29.8233,29.9268,29.3523,29.8233,22857.496466528,0
+WHG.US,D,20130910,000000,29.8552,30.1059,29.658,29.9781,21942.534940776,0
+WHG.US,D,20130911,000000,29.922,30.2605,29.7779,30.1009,16471.375173221,0
+WHG.US,D,20130912,000000,30.0825,30.1929,29.9142,29.953,9795.7745271318,0
+WHG.US,D,20130913,000000,30.0825,30.1309,29.8378,30.0178,9358.4539334667,0
+WHG.US,D,20130916,000000,30.218,30.2663,30.0516,30.1852,37239.451025571,0
+WHG.US,D,20130917,000000,30.1929,30.2461,30.1368,30.2295,16759.82067117,0
+WHG.US,D,20130918,000000,30.07,30.5875,30.0216,30.4356,20336.958387674,0
+WHG.US,D,20130919,000000,30.4075,30.4569,30.218,30.3399,15298.983794458,0
+WHG.US,D,20130920,000000,30.5826,30.5826,30.2983,30.3341,31634.923984771,0
+WHG.US,D,20130923,000000,30.4675,30.5642,30.1183,30.4733,11625.697578638,0
+WHG.US,D,20130924,000000,30.4936,30.5555,30.3563,30.4733,11065.348260042,0
+WHG.US,D,20130925,000000,30.3273,30.4801,30.0825,30.1735,12136.42186533,0
+WHG.US,D,20130926,000000,30.2034,30.4192,30.0216,30.1852,11000.215405666,0
+WHG.US,D,20130927,000000,30.1251,30.1251,29.0301,29.2749,15629.817340494,0
+WHG.US,D,20130930,000000,29.0727,29.4887,29.0128,29.3977,29109.216631759,0
+WHG.US,D,20131001,000000,29.4646,30.394,29.3281,29.9142,28391.721378796,0
+WHG.US,D,20131002,000000,29.8146,29.861,29.4152,29.7943,19378.574959004,0
+WHG.US,D,20131003,000000,29.6966,29.8485,29.392,29.392,15979.260273493,0
+WHG.US,D,20131004,000000,29.2865,29.6115,29.1163,29.3774,23765.221008462,0
+WHG.US,D,20131007,000000,29.1772,29.7324,28.9315,29.5245,22810.972999118,0
+WHG.US,D,20131008,000000,29.6231,29.983,29.2488,29.743,23053.928884487,0
+WHG.US,D,20131009,000000,29.9142,30.1551,29.6831,29.9142,20339.026097337,0
+WHG.US,D,20131010,000000,30.1551,30.5468,29.8088,30.3399,19098.400299705,0
+WHG.US,D,20131011,000000,30.1735,30.5875,30.1425,30.4733,25770.899381299,0
+WHG.US,D,20131014,000000,30.4299,30.9734,30.4299,30.7683,21252.953768258,0
+WHG.US,D,20131015,000000,30.6803,30.957,29.8939,30.4733,23092.181513247,0
+WHG.US,D,20131016,000000,30.4675,31.3129,30.4675,31.2017,23455.064559054,0
+WHG.US,D,20131017,000000,31.1881,31.4338,30.9028,31.4279,32280.04939954,0
+WHG.US,D,20131018,000000,31.8149,32.314,31.5374,32.2714,37824.61286012,0
+WHG.US,D,20131021,000000,32.1999,32.3952,31.9233,32.3952,19556.397989997,0
+WHG.US,D,20131022,000000,32.3565,32.3565,31.6359,32.1118,26104.834491829,0
+WHG.US,D,20131023,000000,31.7152,32.907,31.6843,32.7908,79199.48321113,0
+WHG.US,D,20131024,000000,32.7434,33.0259,32.6013,32.8508,26971.204840508,0
+WHG.US,D,20131025,000000,32.994,33.0355,32.7908,32.9998,17642.73269715,0
+WHG.US,D,20131028,000000,33.0355,33.0355,32.4243,32.7299,85319.903812778,0
+WHG.US,D,20131029,000000,32.6941,33.0318,32.4591,32.8421,29269.46413062,0
+WHG.US,D,20131030,000000,32.9592,32.9998,32.4591,32.7996,14739.668330693,0
+WHG.US,D,20131031,000000,32.6206,32.9389,32.6206,32.6255,26968.103276014,0
+WHG.US,D,20131101,000000,32.5733,32.9195,32.1254,32.7802,36754.573109664,0
+WHG.US,D,20131104,000000,32.907,33.1458,32.4504,33.1343,59209.900046793,0
+WHG.US,D,20131105,000000,33.0859,33.5637,33.0355,33.498,22535.967613975,0
+WHG.US,D,20131106,000000,33.5695,33.7707,33.3595,33.6498,31156.249197851,0
+WHG.US,D,20131107,000000,33.6681,33.8577,33.0355,33.0965,50957.670782881,0
+WHG.US,D,20131108,000000,33.1894,33.8394,33.1894,33.7968,24684.31795354,0
+WHG.US,D,20131111,000000,33.6372,33.8926,33.4699,33.6236,60681.075471818,0
+WHG.US,D,20131112,000000,33.4593,33.8636,33.14,33.6372,49871.089355122,0
+WHG.US,D,20131113,000000,33.5077,34.1006,33.5077,34.1006,11605.02048201,0
+WHG.US,D,20131114,000000,34.1006,34.117,33.8703,34.0724,6620.8063400266,0
+WHG.US,D,20131115,000000,34.0105,34.2592,33.8519,34.1006,14812.038168888,0
+WHG.US,D,20131118,000000,34.1006,34.5309,34.1006,34.5126,28994.458745478,0
+WHG.US,D,20131119,000000,34.4197,34.7214,34.0889,34.3143,14242.384156809,0
+WHG.US,D,20131120,000000,34.3258,34.3258,33.704,33.8636,12470.356975859,0
+WHG.US,D,20131121,000000,34.0774,34.5474,33.9748,34.3714,12872.526505258,0
+WHG.US,D,20131122,000000,34.2659,34.765,33.9468,34.7593,11059.145131053,0
+WHG.US,D,20131125,000000,34.765,34.8928,34.6161,34.7214,10524.64218324,0
+WHG.US,D,20131126,000000,34.7593,34.9275,34.5339,34.7989,21279.833993874,0
+WHG.US,D,20131127,000000,34.792,34.8733,34.5309,34.8733,34677.558753462,0
+WHG.US,D,20131129,000000,34.9644,35.0862,34.7003,35.0446,20012.327970627,0
+WHG.US,D,20131202,000000,34.9449,34.9449,34.0724,34.3385,31125.23355291,0
+WHG.US,D,20131203,000000,34.4748,34.5068,34.1373,34.4052,39135.540786285,0
+WHG.US,D,20131204,000000,34.1933,34.5339,34.1933,34.3258,27048.74395286,0
+WHG.US,D,20131205,000000,34.4274,34.5009,34.3056,34.3385,7721.8617354245,0
+WHG.US,D,20131206,000000,34.5706,34.8733,34.5706,34.6538,17451.469553349,0
+WHG.US,D,20131209,000000,34.7796,34.7796,34.2109,34.384,18585.60830335,0
+WHG.US,D,20131210,000000,34.2456,34.5541,33.8065,34.5068,37812.206602145,0
+WHG.US,D,20131211,000000,34.2515,34.4942,33.9999,34.2388,61876.211656869,0
+WHG.US,D,20131212,000000,34.2388,34.5309,34.2224,34.4052,67267.764602409,0
+WHG.US,D,20131213,000000,34.5309,34.5309,34.2224,34.2572,81509.114904387,0
+WHG.US,D,20131216,000000,34.1973,34.7274,33.7861,34.3385,93399.479319854,0
+WHG.US,D,20131217,000000,34.2447,34.6334,34.0077,34.3027,149489.2054856,0
+WHG.US,D,20131218,000000,34.2224,34.8831,34.1605,34.5309,89793.393668072,0
+WHG.US,D,20131219,000000,34.7409,34.7873,34.2291,34.3443,47398.10859851,0
+WHG.US,D,20131220,000000,34.413,34.8753,34.0367,34.0367,428526.62446955,0
+WHG.US,D,20131223,000000,34.2572,36.2807,34.2572,35.9422,72104.13750351,0
+WHG.US,D,20131224,000000,35.6434,36.0283,35.299,35.8299,29905.284851906,0
+WHG.US,D,20131226,000000,35.8987,37.4966,35.8116,37.249,35963.674163673,0
+WHG.US,D,20131227,000000,37.4221,37.9783,37.394,37.6813,45107.086292217,0
+WHG.US,D,20131230,000000,37.8341,38.3903,37.6136,37.8109,49063.64873183,0
+WHG.US,D,20131231,000000,37.9821,38.2365,37.6793,38.1727,40057.739295857,0
+WHG.US,D,20140102,000000,37.9646,38.4822,37.158,37.484,53119.461235254,0
+WHG.US,D,20140103,000000,37.4298,37.7172,36.9665,37.4462,43816.835462681,0
+WHG.US,D,20140106,000000,37.484,38.0614,37.0275,37.394,53742.875698564,0
+WHG.US,D,20140107,000000,37.1242,38.1185,37.1242,37.4705,66104.67791713,0
+WHG.US,D,20140108,000000,37.3233,37.4705,36.5844,36.6743,32385.502592338,0
+WHG.US,D,20140109,000000,36.7054,36.7054,36.275,36.3484,23174.889899755,0
+WHG.US,D,20140110,000000,36.4461,36.9897,36.0214,36.7818,30638.28792734,0
+WHG.US,D,20140113,000000,36.7818,36.9578,36.1452,36.2014,32791.807541062,0
+WHG.US,D,20140114,000000,36.1618,36.8359,36.1618,36.7509,19480.926587308,0
+WHG.US,D,20140115,000000,36.6812,37.1861,36.6812,37.0217,20647.114837082,0
+WHG.US,D,20140116,000000,37.07,37.1435,36.9287,37.1193,19056.012251619,0
+WHG.US,D,20140117,000000,37.1996,37.2373,36.7875,36.8494,22682.775000029,0
+WHG.US,D,20140121,000000,37.1938,37.1938,36.8166,37.1841,20519.950692824,0
+WHG.US,D,20140122,000000,37.1938,37.4521,37.0893,37.4221,10486.38955448,0
+WHG.US,D,20140123,000000,37.394,37.4298,36.8601,37.2431,53060.531509867,0
+WHG.US,D,20140124,000000,37.0158,37.2993,35.1307,35.5485,63441.467871548,0
+WHG.US,D,20140127,000000,35.5728,36.3668,35.15,35.6394,55554.189363105,0
+WHG.US,D,20140128,000000,35.6753,36.0602,35.2699,36.034,52795.864673038,0
+WHG.US,D,20140129,000000,35.7323,35.9721,34.7177,34.9846,38284.678260076,0
+WHG.US,D,20140130,000000,35.1645,35.799,34.8376,35.4363,32254.203028755,0
+WHG.US,D,20140131,000000,34.8676,35.4576,34.468,35.2535,45198.065517377,0
+WHG.US,D,20140203,000000,35.2196,35.6027,32.8654,33.5009,56863.049579607,0
+WHG.US,D,20140204,000000,33.5366,34.1547,33.5366,34.1334,41712.940880864,0
+WHG.US,D,20140205,000000,33.9555,34.383,32.9389,33.0617,36929.294576163,0
+WHG.US,D,20140206,000000,32.8711,33.7775,32.7484,33.0878,26911.241260289,0
+WHG.US,D,20140207,000000,33.5114,34.203,33.5114,33.9003,30898.819344843,0
+WHG.US,D,20140210,000000,33.3219,34.6229,33.2852,34.0125,53402.737459047,0
+WHG.US,D,20140211,000000,34.1973,34.7409,33.7455,34.6277,46592.735684881,0
+WHG.US,D,20140212,000000,34.5541,35.0591,34.1721,34.44,36430.976547448,0
+WHG.US,D,20140213,000000,34.1915,34.8753,33.9816,34.8569,23566.720880841,0
+WHG.US,D,20140214,000000,34.9111,35.0165,34.383,34.8753,21414.235121951,0
+WHG.US,D,20140218,000000,35.1403,36.4722,34.794,36.1908,38800.571820924,0
+WHG.US,D,20140219,000000,35.4866,37.0322,35.3618,35.4256,40630.49487243,0
+WHG.US,D,20140220,000000,35.7323,36.6531,35.5282,36.362,26756.163035585,0
+WHG.US,D,20140221,000000,36.4839,36.5148,36.008,36.3068,32438.229188737,0
+WHG.US,D,20140224,000000,36.245,36.7509,35.3909,36.0659,54347.680774909,0
+WHG.US,D,20140225,000000,36.275,36.275,34.7409,35.1839,40913.771096223,0
+WHG.US,D,20140226,000000,35.4256,35.7593,35.3134,35.443,67936.668678299,0
+WHG.US,D,20140227,000000,35.4054,35.4054,34.973,35.2535,16614.047139948,0
+WHG.US,D,20140228,000000,35.1307,35.4828,34.8512,35.0891,16758.786816338,0
+WHG.US,D,20140303,000000,34.9005,34.9005,34.2572,34.6828,12304.940202842,0
+WHG.US,D,20140304,000000,35.1403,36.1269,35.0959,35.7932,51034.176040402,0
+WHG.US,D,20140305,000000,35.6337,35.8551,35.388,35.6434,15484.043809272,0
+WHG.US,D,20140306,000000,35.6278,35.948,35.4653,35.799,19678.392860098,0
+WHG.US,D,20140307,000000,36.0021,36.0659,35.6027,35.8918,13476.297726772,0
+WHG.US,D,20140310,000000,35.6027,36.1328,35.4576,36.1328,69740.745359021,0
+WHG.US,D,20140311,000000,36.0283,36.3194,35.8861,36.3194,22640.386951943,0
+WHG.US,D,20140312,000000,36.1559,36.9017,36.1269,36.5602,21782.287441914,0
+WHG.US,D,20140313,000000,36.7286,36.7469,36.4103,36.684,66990.691507605,0
+WHG.US,D,20140314,000000,36.5099,36.8021,36.3909,36.5331,19614.293860554,0
+WHG.US,D,20140317,000000,36.6609,37.0893,36.6609,36.8146,10437.798377406,0
+WHG.US,D,20140318,000000,36.8195,37.158,36.5331,37.1125,14927.82991,0
+WHG.US,D,20140319,000000,36.9501,37.1706,36.57,36.6037,17451.469553349,0
+WHG.US,D,20140320,000000,36.6609,37.3959,36.6338,37.3815,17463.875811326,0
+WHG.US,D,20140321,000000,37.5217,38.518,37.2567,38.312,128486.44458654,0
+WHG.US,D,20140324,000000,38.3672,38.5413,38.0614,38.5121,68455.663803642,0
+WHG.US,D,20140325,000000,38.6525,39.1109,38.5905,39.0199,45217.708759172,0
+WHG.US,D,20140326,000000,39.1196,39.1621,38.6969,39.0808,33645.771631766,0
+WHG.US,D,20140327,000000,38.9503,38.9503,38.518,38.5537,18372.634208091,0
+WHG.US,D,20140328,000000,38.4938,38.7869,38.1688,38.4483,24810.448242966,0
+WHG.US,D,20140331,000000,38.6969,39.2763,38.6969,38.9455,24731.875275783,0
+WHG.US,D,20140401,000000,38.9997,39.5249,38.7628,39.2763,30546.274847349,0
+WHG.US,D,20140402,000000,39.3372,39.4427,39.141,39.3876,13777.149482697,0
+WHG.US,D,20140403,000000,39.4311,39.4311,38.518,38.9881,29344.93553331,0
+WHG.US,D,20140404,000000,39.2937,39.2937,37.3708,37.7751,39022.850609666,0
+WHG.US,D,20140407,000000,37.7528,38.25,36.8466,37.1435,26890.564163662,0
+WHG.US,D,20140408,000000,37.158,38.3787,37.158,38.163,44338.932152517,0
+WHG.US,D,20140409,000000,38.6099,38.7869,38.1292,38.3187,15560.549066793,0
+WHG.US,D,20140410,000000,38.4405,38.4405,36.4374,36.4858,34380.842416861,0
+WHG.US,D,20140411,000000,36.2372,36.8407,35.9771,36.1831,21694.409781249,0
+WHG.US,D,20140414,000000,36.684,36.684,36.0999,36.4374,19904.807068166,0
+WHG.US,D,20140415,000000,36.6289,36.7653,35.8068,36.7536,22439.819114659,0
+WHG.US,D,20140416,000000,36.921,37.0951,36.1831,36.4055,16621.284123767,0
+WHG.US,D,20140417,000000,36.4732,37.2064,36.4732,36.5408,24947.950935537,0
+WHG.US,D,20140421,000000,36.5661,37.4549,36.5225,37.336,20433.106886991,0
+WHG.US,D,20140422,000000,37.5178,39.2222,37.4984,39.0974,30871.939119228,0
+WHG.US,D,20140423,000000,39.0974,39.226,37.9522,38.3622,28252.150976562,0
+WHG.US,D,20140424,000000,38.518,38.518,37.3959,37.6553,20377.278726097,0
+WHG.US,D,20140425,000000,37.4665,37.4665,36.0999,36.1618,40297.593616732,0
+WHG.US,D,20140428,000000,36.4858,36.9501,35.5282,36.3794,24755.653936904,0
+WHG.US,D,20140429,000000,36.7072,37.0759,35.9896,36.4481,20959.338996153,0
+WHG.US,D,20140430,000000,36.1066,36.3755,35.3503,36.1365,24185.999924826,0
+WHG.US,D,20140501,000000,36.0437,36.0437,35.0697,35.6298,36619.138126755,0
+WHG.US,D,20140502,000000,35.8464,35.8841,35.268,35.6588,19096.332590042,0
+WHG.US,D,20140505,000000,35.4915,35.9808,35.2235,35.709,29238.44848568,0
+WHG.US,D,20140506,000000,35.4653,35.5785,34.0996,34.2746,27518.114046297,0
+WHG.US,D,20140507,000000,34.4101,34.5299,33.8596,34.4449,23569.822445335,0
+WHG.US,D,20140508,000000,34.473,34.7883,33.791,33.8026,24887.987355319,0
+WHG.US,D,20140509,000000,33.6208,34.8646,33.4418,34.5668,22719.993773957,0
+WHG.US,D,20140512,000000,35.2186,37.039,35.1684,36.4799,20981.049947611,0
+WHG.US,D,20140513,000000,36.57,36.8698,34.944,35.3802,33175.367683497,0
+WHG.US,D,20140514,000000,35.0253,35.473,34.3859,34.8163,43630.741593036,0
+WHG.US,D,20140515,000000,34.7824,35.0446,34.0918,34.9265,36214.900887694,0
+WHG.US,D,20140516,000000,34.8385,35.1772,34.5474,35.1442,18100.730387443,0
+WHG.US,D,20140519,000000,35.0919,35.6703,34.8202,35.6404,33288.057860115,0
+WHG.US,D,20140520,000000,35.3957,35.3957,33.9439,34.1499,103803.16048783,0
+WHG.US,D,20140521,000000,34.499,34.5909,33.5463,34.3017,30255.761639737,0
+WHG.US,D,20140522,000000,34.4168,35.4044,34.2939,35.1993,21306.714219489,0
+WHG.US,D,20140523,000000,35.356,36.3068,34.7418,36.2168,24442.395923003,0
+WHG.US,D,20140527,000000,36.5477,37.4811,36.2498,37.2731,25663.378478839,0
+WHG.US,D,20140528,000000,36.715,37.2674,36.4858,36.6241,15853.129984068,0
+WHG.US,D,20140529,000000,36.7847,37.1841,36.2168,37.0313,54203.97495335,0
+WHG.US,D,20140530,000000,36.921,37.1938,36.4374,36.5051,30251.626220412,0
+WHG.US,D,20140602,000000,36.6609,37.0951,35.4547,35.7149,11595.715788528,0
+WHG.US,D,20140603,000000,35.4818,35.7409,35.0881,35.624,53492.682829375,0
+WHG.US,D,20140604,000000,35.2806,35.7536,35.2565,35.7294,33724.344598949,0
+WHG.US,D,20140605,000000,35.6355,36.8466,35.473,36.6406,59795.061881342,0
+WHG.US,D,20140606,000000,36.6899,37.0217,36.2604,36.5284,58488.269374504,0
+WHG.US,D,20140609,000000,36.6541,36.7788,36.0806,36.5408,16862.172299474,0
+WHG.US,D,20140610,000000,36.4374,36.715,36.007,36.0883,24466.174584123,0
+WHG.US,D,20140611,000000,35.8561,36.3378,35.1906,35.4663,22490.478001396,0
+WHG.US,D,20140612,000000,35.5109,35.5109,34.8482,35.1423,49680.860066152,0
+WHG.US,D,20140613,000000,35.3512,35.593,34.8937,35.3367,34574.173270326,0
+WHG.US,D,20140616,000000,35.3657,36.006,35.2438,36.006,23005.337707413,0
+WHG.US,D,20140617,000000,35.9015,36.8398,35.4595,36.6995,39090.051173705,0
+WHG.US,D,20140618,000000,36.8079,37.394,36.5448,37.1667,20909.713964246,0
+WHG.US,D,20140619,000000,37.3602,38.3662,37.246,38.2462,34051.042725658,0
+WHG.US,D,20140620,000000,38.4532,38.8101,38.0595,38.2791,55428.05907368,0
+WHG.US,D,20140623,000000,37.8863,38.2539,37.5024,38.1853,12929.388520982,0
+WHG.US,D,20140624,000000,38.0275,38.1853,37.4211,37.57,17762.659857589,0
+WHG.US,D,20140625,000000,37.2702,37.8612,37.2335,37.8206,16699.857090951,0
+WHG.US,D,20140626,000000,37.7413,38.2665,37.5914,37.8157,13534.193597328,0
+WHG.US,D,20140627,000000,37.5343,37.9908,37.5343,37.8002,48251.038834382,0
+WHG.US,D,20140630,000000,37.5585,38.3662,37.5585,37.5837,32777.333573424,0
+WHG.US,D,20140701,000000,37.9716,39.0432,37.9716,38.6109,48513.637961548,0
+WHG.US,D,20140702,000000,38.666,38.9958,38.4184,38.5413,19649.444924819,0
+WHG.US,D,20140703,000000,38.7481,39.3238,38.7481,39.0625,11789.046641993,0
+WHG.US,D,20140707,000000,38.9068,39.1322,38.5286,38.6233,17051.367733613,0
+WHG.US,D,20140708,000000,38.7124,38.7124,37.5024,37.5585,16840.461348016,0
+WHG.US,D,20140709,000000,37.8284,37.8284,37.0768,37.334,6564.9781791332,0
+WHG.US,D,20140710,000000,36.6077,36.6077,35.5805,36.1569,25821.558268036,0
+WHG.US,D,20140711,000000,35.9364,36.6,35.7439,36.2691,26494.597763251,0
+WHG.US,D,20140714,000000,36.6376,36.8698,35.9634,35.9634,21594.125862607,0
+WHG.US,D,20140715,000000,35.8193,35.9297,35.3608,35.4866,28137.393090281,0
+WHG.US,D,20140716,000000,35.7806,35.9297,35.0678,35.6191,34425.29817461,0
+WHG.US,D,20140717,000000,35.268,35.7314,34.2109,34.6239,40078.416392484,0
+WHG.US,D,20140718,000000,34.4313,36.2053,34.4313,35.8938,25508.300254135,0
+WHG.US,D,20140721,000000,35.7439,35.9015,34.9005,35.0068,29543.43566093,0
+WHG.US,D,20140722,000000,35.2515,35.5872,34.0966,34.385,45821.479980687,0
+WHG.US,D,20140723,000000,34.353,35.0233,33.2523,33.5898,126973.91496826,0
+WHG.US,D,20140724,000000,33.6991,34.3743,33.5095,33.7658,26218.558523278,0
+WHG.US,D,20140725,000000,33.5898,34.2408,32.815,33.0124,25889.792686906,0
+WHG.US,D,20140728,000000,33.1767,33.5328,32.5404,32.7889,19451.978652031,0
+WHG.US,D,20140729,000000,33.0656,33.4157,32.2124,32.3769,50548.264269663,0
+WHG.US,D,20140730,000000,32.7521,33.1216,32.1128,32.7958,37224.977057932,0
+WHG.US,D,20140731,000000,32.7705,34.4246,32.7705,33.6845,46977.329682147,0
+WHG.US,D,20140801,000000,33.8297,34.353,33.585,33.7978,34496.634157974,0
+WHG.US,D,20140804,000000,33.9255,34.5416,33.7871,34.3153,26953.629308375,0
+WHG.US,D,20140805,000000,34.2233,35.2225,33.9458,35.2186,32150.817545619,0
+WHG.US,D,20140806,000000,35.06,35.8252,34.6905,35.3976,29369.748049262,0
+WHG.US,D,20140807,000000,35.5805,36.0883,35.3512,35.5002,25489.690867169,0
+WHG.US,D,20140808,000000,35.3918,35.769,34.9527,35.6307,29881.506190785,0
+WHG.US,D,20140811,000000,35.7777,36.4702,35.5572,36.42,27502.606223827,0
+WHG.US,D,20140812,000000,36.2121,36.596,35.8377,36.3098,37901.118117641,0
+WHG.US,D,20140813,000000,36.4896,37.0459,36.275,36.6,21546.568540365,0
+WHG.US,D,20140814,000000,36.6531,37.1212,36.2391,36.7962,29201.22971175,0
+WHG.US,D,20140815,000000,37.3031,37.3408,36.5138,37.1784,37565.115297449,0
+WHG.US,D,20140818,000000,37.4588,38.0102,37.1019,37.8284,57548.495332799,0
+WHG.US,D,20140819,000000,37.7471,38.0914,37.7354,37.839,18908.171010735,0
+WHG.US,D,20140820,000000,37.7219,37.7219,36.777,36.9887,35198.621588467,0
+WHG.US,D,20140821,000000,37.1967,37.1967,36.8079,37.1058,28802.161746846,0
+WHG.US,D,20140822,000000,37.1667,37.1667,36.245,36.8641,36791.791883592,0
+WHG.US,D,20140825,000000,37.4975,37.5981,36.9347,37.3476,25384.237674371,0
+WHG.US,D,20140826,000000,37.4405,37.5024,37.2634,37.4588,19794.18460121,0
+WHG.US,D,20140827,000000,37.4346,37.4531,37.0275,37.2093,15794.20025868,0
+WHG.US,D,20140828,000000,36.7528,37.4588,36.5071,36.921,27459.18432091,0
+WHG.US,D,20140829,000000,37.1406,37.5024,36.7566,37.307,32698.76060624,0
+WHG.US,D,20140902,000000,37.515,37.5585,36.9723,37.4715,48733.849040626,0
+WHG.US,D,20140903,000000,37.5585,37.5585,36.8641,37.1329,28515.783958559,0
+WHG.US,D,20140904,000000,37.0632,37.4917,36.8349,37.1445,23604.973509602,0
+WHG.US,D,20140905,000000,37.0526,37.5536,36.3098,37.1135,55726.843119943,0
+WHG.US,D,20140908,000000,36.9452,37.5585,36.9085,37.3679,28550.935022825,0
+WHG.US,D,20140909,000000,37.0459,37.4849,36.7072,37.008,22978.457481797,0
+WHG.US,D,20140910,000000,36.8398,37.4153,36.6927,36.8079,11234.900452384,0
+WHG.US,D,20140911,000000,37.1096,37.5275,36.7905,37.1619,32185.968609886,0
+WHG.US,D,20140912,000000,37.3243,37.4462,36.8398,36.9094,11836.603964235,0
+WHG.US,D,20140915,000000,36.9956,37.603,36.8349,37.0168,51878.835437622,0
+WHG.US,D,20140916,000000,36.7837,37.5198,36.7837,37.01,16369.023544916,0
+WHG.US,D,20140917,000000,37.2161,37.7296,37.0555,37.2238,11542.989192129,0
+WHG.US,D,20140918,000000,36.8466,37.7152,36.8466,37.2674,23497.45260714,0
+WHG.US,D,20140919,000000,37.3303,37.5275,36.329,36.3533,60089.71050828,0
+WHG.US,D,20140922,000000,36.2894,36.2894,35.6037,35.8551,19669.088166616,0
+WHG.US,D,20140923,000000,35.8289,36.9733,35.8289,36.1782,72004.887439699,0
+WHG.US,D,20140924,000000,36.3039,37.1165,35.8871,36.8755,56060.778230471,0
+WHG.US,D,20140925,000000,36.9094,36.9094,35.798,35.798,56688.328113107,0
+WHG.US,D,20140926,000000,35.9364,36.5505,35.4789,36.1531,28955.172261887,0
+WHG.US,D,20140929,000000,36.1269,36.6067,35.9896,36.2585,31056.999134041,0
+WHG.US,D,20140930,000000,36.4374,36.4858,35.5785,35.7556,24778.398743194,0
+WHG.US,D,20141001,000000,35.8358,36.4799,35.0678,35.1529,29750.206627202,0
+WHG.US,D,20141002,000000,35.5534,36.329,35.2574,35.7362,15905.856580466,0
+WHG.US,D,20141003,000000,36.1917,36.5815,35.7855,36.1985,25699.563397936,0
+WHG.US,D,20141006,000000,36.2081,36.657,36.0437,36.0524,18420.191530333,0
+WHG.US,D,20141007,000000,35.8426,36.0118,35.3522,35.3618,28243.880137912,0
+WHG.US,D,20141008,000000,35.2699,36.4374,34.9411,36.1714,25056.50569283,0
+WHG.US,D,20141009,000000,35.8175,35.8175,34.9721,35.3261,17978.735517343,0
+WHG.US,D,20141010,000000,35.0437,35.7806,35.0058,35.2109,11093.262340488,0
+WHG.US,D,20141013,000000,35.4082,36.2198,35.299,36.1086,20786.685239315,0
+WHG.US,D,20141014,000000,36.3039,37.2122,35.5969,36.5574,23999.906055181,0
+WHG.US,D,20141015,000000,35.9297,37.1619,35.7556,36.8581,22900.918369446,0
+WHG.US,D,20141016,000000,37.2122,37.4772,36.7528,37.2731,15235.918649745,0
+WHG.US,D,20141017,000000,37.129,37.6793,36.6618,36.777,21020.336431203,0
+WHG.US,D,20141020,000000,36.8282,36.9849,36.3668,36.8466,12600.62268461,0
+WHG.US,D,20141021,000000,36.8398,37.5536,36.8195,37.3243,19296.900427326,0
+WHG.US,D,20141022,000000,36.2653,37.2567,36.2653,36.8282,15568.819905443,0
+WHG.US,D,20141023,000000,37.3505,37.3505,36.7063,37.0778,14747.939169344,0
+WHG.US,D,20141024,000000,36.8581,38.4647,36.6067,38.4116,24730.841420952,0
+WHG.US,D,20141027,000000,38.2404,38.4405,37.8225,38.221,14522.558816107,0
+WHG.US,D,20141028,000000,38.3458,40.3587,38.3458,40.3587,32219.05196449,0
+WHG.US,D,20141029,000000,40.3974,41.0484,40.0946,41.0087,17429.758601891,0
+WHG.US,D,20141030,000000,40.9651,42.1316,40.524,41.8792,19262.783217891,0
+WHG.US,D,20141031,000000,42.9528,42.9528,42.0069,42.5727,46854.300957215,0
+WHG.US,D,20141103,000000,42.7323,42.889,42.5515,42.7875,13052.417245914,0
+WHG.US,D,20141104,000000,42.7613,42.7797,41.7089,42.1491,27109.74138791,0
+WHG.US,D,20141105,000000,42.3213,42.535,41.1286,41.2737,15356.879665015,0
+WHG.US,D,20141106,000000,41.0753,42.3213,40.2841,42.0881,25547.586737726,0
+WHG.US,D,20141107,000000,42,42.5165,40.9835,41.09,67216.071860841,0
+WHG.US,D,20141110,000000,40.2512,41.1663,40.2512,40.705,60081.43966963,0
+WHG.US,D,20141111,000000,39.8296,40.9516,39.8296,40.5937,63410.452226607,0
+WHG.US,D,20141112,000000,40.441,40.5029,38.8062,40.441,83791.866372029,0
+WHG.US,D,20141113,000000,39.6893,40.908,39.6893,40.2087,28432.041717219,0
+WHG.US,D,20141114,000000,40.1749,40.1749,39.0529,39.8151,23118.027884031,0
+WHG.US,D,20141117,000000,39.8151,39.8151,39.0529,39.344,16803.242574087,0
+WHG.US,D,20141118,000000,39.6419,40.7997,39.4195,40.6004,31231.720600541,0
+WHG.US,D,20141119,000000,41.8202,41.8531,39.2541,39.3325,25850.506203315,0
+WHG.US,D,20141120,000000,39.2928,39.7281,38.9329,39.3556,9719.2692696112,0
+WHG.US,D,20141121,000000,39.7657,39.7657,37.9077,37.9424,41123.643626989,0
+WHG.US,D,20141124,000000,37.9424,38.3602,37.306,38.2723,22508.053533529,0
+WHG.US,D,20141125,000000,38.2597,38.6428,37.7528,38.0905,48812.42200781,0
+WHG.US,D,20141126,000000,38.2153,38.221,37.7771,38.1562,10850.306455118,0
+WHG.US,D,20141128,000000,38.2597,38.2791,37.5131,37.5837,12963.505730417,0
+WHG.US,D,20141201,000000,37.3437,37.7084,37.2122,37.3176,18732.415689404,0
+WHG.US,D,20141202,000000,37.3718,37.5275,37.01,37.3176,22967.085078653,0
+WHG.US,D,20141203,000000,37.0023,37.6466,36.922,37.3718,91053.662707499,0
+WHG.US,D,20141204,000000,37.2161,39.5066,37.2161,38.2277,65189.716391376,0
+WHG.US,D,20141205,000000,38.2095,39.0712,38.0063,38.0846,22278.537760967,0
+WHG.US,D,20141208,000000,38.4473,38.9938,37.4462,37.5575,27664.92143235,0
+WHG.US,D,20141209,000000,37.3303,38.5925,37.1996,38.458,17904.297969485,0
+WHG.US,D,20141210,000000,38.6611,38.7685,37.3303,37.4956,24201.507747296,0
+WHG.US,D,20141211,000000,37.808,37.9918,37.3756,37.7432,40037.06219923,0
+WHG.US,D,20141212,000000,37.4124,37.7596,37.0197,37.5275,26393.279989778,0
+WHG.US,D,20141215,000000,37.6784,37.6784,35.7787,35.9238,50830.506638623,0
+WHG.US,D,20141216,000000,35.9771,36.5709,35.0581,36.2478,51266.793377457,0
+WHG.US,D,20141217,000000,36.1018,37.3079,35.6694,37.1716,49793.55024277,0
+WHG.US,D,20141218,000000,37.4569,37.8042,36.981,37.7103,56463.981614702,0
+WHG.US,D,20141219,000000,37.5777,38.2906,36.8911,38.0499,63991.478641831,0
+WHG.US,D,20141222,000000,37.9716,38.2026,36.981,37.8651,32211.814980669,0
+WHG.US,D,20141223,000000,38.0034,38.9938,37.9716,38.873,14620.775025087,0
+WHG.US,D,20141224,000000,38.8033,39.1437,38.4425,38.5015,9982.9022516078,0
+WHG.US,D,20141226,000000,38.665,39.4243,38.665,39.2318,12412.461105302,0
+WHG.US,D,20141229,000000,39.1322,40.1779,39.1322,40.0337,20510.645999342,0
+WHG.US,D,20141230,000000,39.7212,40.7533,39.6884,39.7531,10817.223100515,0
+WHG.US,D,20141231,000000,40.0694,40.5318,39.1167,39.3208,16183.963530103,0
+WHG.US,D,20150102,000000,39.3711,39.6062,38.2153,38.5886,12300.804783516,0
+WHG.US,D,20150105,000000,38.7404,39.1602,37.57,37.7491,16605.776301297,0
+WHG.US,D,20150106,000000,37.7045,37.7809,36.5709,37.3553,55622.423781975,0
+WHG.US,D,20150107,000000,37.3553,38.0112,37.1502,37.9976,48800.015749834,0
+WHG.US,D,20150108,000000,38.5093,39.6458,38.1824,38.5702,53104.987267614,0
+WHG.US,D,20150109,000000,38.3777,38.8953,38.2026,38.4425,14426.410316792,0
+WHG.US,D,20150112,000000,38.3236,39.0296,37.6474,38.4425,22372.618550621,0
+WHG.US,D,20150113,000000,39.4078,39.6458,38.811,38.989,18098.66267778,0
+WHG.US,D,20150114,000000,39.1235,39.1497,37.8244,38.0828,15364.116648834,0
+WHG.US,D,20150115,000000,37.8438,38.6931,37.4637,38.2723,27677.327690327,0
+WHG.US,D,20150116,000000,38.0439,39.1602,38.0439,39.1167,30307.454381305,0
+WHG.US,D,20150120,000000,39.138,39.3141,37.5014,37.5198,19112.874267344,0
+WHG.US,D,20150121,000000,37.6107,37.7809,37.5198,37.7809,37438.985008024,0
+WHG.US,D,20150122,000000,38.3855,38.9214,38.1959,38.6031,34837.806252323,0
+WHG.US,D,20150123,000000,38.6031,38.6031,37.5585,37.6803,22361.246147476,0
+WHG.US,D,20150126,000000,37.6474,38.0439,37.3756,37.9599,30709.623910705,0
+WHG.US,D,20150127,000000,37.484,38.1369,37.3931,37.8515,10701.431359403,0
+WHG.US,D,20150128,000000,37.4046,38.0604,37.3156,37.3156,27716.614173918,0
+WHG.US,D,20150129,000000,37.2093,38.3468,37.1048,38.1243,10808.952261864,0
+WHG.US,D,20150130,000000,37.7558,37.9918,36.8282,37.5198,30273.337171871,0
+WHG.US,D,20150202,000000,37.3079,38.634,37.306,38.1688,28729.791908651,0
+WHG.US,D,20150203,000000,38.2655,39.0296,38.0112,38.2462,25676.818591645,0
+WHG.US,D,20150204,000000,38.339,38.6979,38.0112,38.2966,33169.164554509,0
+WHG.US,D,20150205,000000,38.1128,39.8219,38.1059,39.8219,37512.38870105,0
+WHG.US,D,20150206,000000,39.7657,40.7059,39.641,40.4487,36435.111966774,0
+WHG.US,D,20150209,000000,40.5029,40.6565,39.1322,39.1602,40424.75776099,0
+WHG.US,D,20150210,000000,38.8324,39.549,38.8033,39.138,34792.316639743,0
+WHG.US,D,20150211,000000,39.3265,39.436,38.5567,38.5964,30709.623910705,0
+WHG.US,D,20150212,000000,38.7037,39.2444,38.3545,39.1796,28586.086087092,0
+WHG.US,D,20150213,000000,39.0085,39.1728,38.6718,38.9387,19952.364390408,0
+WHG.US,D,20150217,000000,39.2889,39.3344,38.3545,39.1497,45103.984727723,0
+WHG.US,D,20150218,000000,39.198,39.436,38.7927,39.4243,25534.146624918,0
+WHG.US,D,20150219,000000,39.3208,39.5936,39.0674,39.2559,13946.70167504,0
+WHG.US,D,20150220,000000,39.3265,40.1556,38.811,40.1478,47430.158098282,0
+WHG.US,D,20150223,000000,40.0694,40.1913,38.8671,39.3208,39225.486156613,0
+WHG.US,D,20150224,000000,39.4078,39.6768,39.0296,39.2377,21810.201522361,0
+WHG.US,D,20150225,000000,39.138,39.8547,38.902,39.0481,27463.319740236,0
+WHG.US,D,20150226,000000,39.1437,39.5936,38.5818,39.4988,22463.59777578,0
+WHG.US,D,20150227,000000,39.8798,39.8798,38.6079,39.7415,35034.238670281,0
+WHG.US,D,20150302,000000,39.5993,40.2116,39.5993,40.1913,20282.164081612,0
+WHG.US,D,20150303,000000,39.7029,40.0192,39.641,39.7987,34278.490788557,0
+WHG.US,D,20150304,000000,39.7464,39.76,39.2646,39.5878,17452.503408181,0
+WHG.US,D,20150305,000000,39.4301,39.7464,38.8866,39.1873,43234.775192625,0
+WHG.US,D,20150306,000000,38.8671,39.4804,38.251,38.3662,23424.048914113,0
+WHG.US,D,20150309,000000,38.634,38.7308,38.163,38.665,36475.432305197,0
+WHG.US,D,20150310,000000,38.163,38.902,38.163,38.5634,25785.373348939,0
+WHG.US,D,20150311,000000,38.2433,38.9426,38.2433,38.5886,27444.71035327,0
+WHG.US,D,20150312,000000,38.6486,39.5316,38.6486,39.3914,30875.040683722,0
+WHG.US,D,20150313,000000,39.4494,39.4494,38.6718,39.0268,24169.458247523,0
+WHG.US,D,20150316,000000,39.3141,39.3141,38.545,38.6872,33832.899356241,0
+WHG.US,D,20150317,000000,38.5373,38.5373,37.5894,38.4048,39444.663380861,0
+WHG.US,D,20150318,000000,37.9483,38.1252,37.7423,38.0856,37734.667489792,0
+WHG.US,D,20150319,000000,37.8709,38.3845,37.8709,38.3662,36794.893448087,0
+WHG.US,D,20150320,000000,38.4812,38.7558,37.7674,38.2374,149843.81769276,0
+WHG.US,D,20150323,000000,38.9262,40.1642,38.6718,39.757,70321.771774245,0
+WHG.US,D,20150324,000000,39.5269,39.7638,39.1776,39.1776,47711.366612412,0
+WHG.US,D,20150325,000000,38.4542,39.0818,38.4174,38.4368,23231.751915481,0
+WHG.US,D,20150326,000000,38.5151,38.8633,38.0449,38.3516,19800.387730198,0
+WHG.US,D,20150327,000000,38.2307,38.4667,37.7974,38.3023,22919.52775641,0
+WHG.US,D,20150330,000000,38.3023,39.5965,37.8139,39.3585,65175.242423738,0
+WHG.US,D,20150331,000000,39.3644,40.0771,38.5084,38.6718,112116.38718679,0
+WHG.US,D,20150401,000000,38.9291,39.3469,38.4483,38.7994,106182.06045478,0
+WHG.US,D,20150402,000000,38.8546,38.9049,38.2374,38.4116,28377.247411157,0
+WHG.US,D,20150406,000000,37.9733,38.899,37.9676,38.3023,56753.460967482,0
+WHG.US,D,20150407,000000,38.3662,38.5151,38.0315,38.3323,18205.14972541,0
+WHG.US,D,20150408,000000,38.3206,38.6215,38.0711,38.0962,23072.538271451,0
+WHG.US,D,20150409,000000,38.3371,38.3371,37.6842,38.2307,11682.559594363,0
+WHG.US,D,20150410,000000,38.308,38.308,37.4086,37.8603,43347.465369243,0
+WHG.US,D,20150413,000000,37.8448,38.6949,37.569,38.5199,44282.070136793,0
+WHG.US,D,20150414,000000,38.7318,39.0394,38.1794,38.8274,9666.5426732118,0
+WHG.US,D,20150415,000000,38.7259,39.6681,38.2809,38.7259,56585.976484803,0
+WHG.US,D,20150416,000000,37.838,39.6787,37.838,39.5143,24173.593666849,0
+WHG.US,D,20150417,000000,39.2308,39.7251,38.3371,38.6156,32120.83575551,0
+WHG.US,D,20150420,000000,38.2946,38.9736,38.2946,38.8903,16847.698331835,0
+WHG.US,D,20150421,000000,38.8633,39.6681,38.8633,39.3971,25219.854756185,0
+WHG.US,D,20150422,000000,38.8826,39.9949,38.6989,39.9949,28403.093781941,0
+WHG.US,D,20150423,000000,39.9418,40.0637,39.5906,40.025,15124.262327959,0
+WHG.US,D,20150424,000000,39.9282,40.0454,39.7638,39.9949,19071.520074089,0
+WHG.US,D,20150427,000000,39.8074,40.4863,39.0703,39.2377,34146.157370143,0
+WHG.US,D,20150428,000000,40.1729,40.763,39.6932,40.4554,19800.387730198,0
+WHG.US,D,20150429,000000,39.877,41.0909,39.877,41.0909,26350.891941692,0
+WHG.US,D,20150430,000000,40.437,41.1025,37.3592,37.575,53479.242716567,0
+WHG.US,D,20150501,000000,38.0189,38.2762,37.7423,37.897,36485.77085351,0
+WHG.US,D,20150504,000000,38.1465,38.8274,37.5246,37.6958,18246.503918665,0
+WHG.US,D,20150505,000000,37.6387,38.1388,37.5894,37.9106,50052.01395061,0
+WHG.US,D,20150506,000000,37.9106,37.9106,36.8755,37.1908,51324.689248014,0
+WHG.US,D,20150507,000000,36.7818,37.7491,36.7818,37.3728,20174.643179151,0
+WHG.US,D,20150508,000000,37.6919,38.4735,37.6919,38.0499,11845.908657718,0
+WHG.US,D,20150511,000000,37.928,38.0556,37.7732,37.8139,17305.696022127,0
+WHG.US,D,20150512,000000,36.7237,38.0905,36.6154,36.9607,36441.315095761,0
+WHG.US,D,20150513,000000,37.0439,37.5324,36.8755,37.3795,25104.063015073,0
+WHG.US,D,20150514,000000,37.3728,37.8603,36.7943,37.7596,12475.526250015,0
+WHG.US,D,20150515,000000,38.0189,38.1088,36.685,37.2112,37551.675184642,0
+WHG.US,D,20150518,000000,37.339,38.459,37.2112,38.3371,16305.958400203,0
+WHG.US,D,20150519,000000,37.394,38.1543,37.2674,37.3902,23386.830140185,0
+WHG.US,D,20150520,000000,37.2373,38.225,37.1987,37.838,20423.802193507,0
+WHG.US,D,20150521,000000,37.7103,37.7103,36.5574,36.8262,74063.292408935,0
+WHG.US,D,20150522,000000,36.9926,37.1252,36.2807,37.0497,14812.038168888,0
+WHG.US,D,20150526,000000,36.7102,37.0893,35.9674,36.1395,31990.570046759,0
+WHG.US,D,20150527,000000,36.0582,36.7034,35.916,36.6908,11071.551389029,0
+WHG.US,D,20150528,000000,36.0582,36.8581,36.0582,36.7363,11708.405965146,0
+WHG.US,D,20150529,000000,36.6957,36.8755,36.3949,36.3949,16997.607282383,0
+WHG.US,D,20150601,000000,36.8901,36.8901,35.7855,35.8513,13840.21462741,0
+WHG.US,D,20150602,000000,35.442,36.8755,35.442,36.8581,37190.859848498,0
+WHG.US,D,20150603,000000,36.8641,37.1455,36.6483,36.7683,19956.499809734,0
+WHG.US,D,20150604,000000,36.8824,37.1987,35.7768,36.2101,18400.548288537,0
+WHG.US,D,20150605,000000,36.4365,36.5361,35.8319,36.332,17464.909666157,0
+WHG.US,D,20150608,000000,36.0582,36.1995,35.7565,36.0582,36794.893448087,0
+WHG.US,D,20150609,000000,35.5641,37.1406,35.5301,36.6957,22356.076873319,0
+WHG.US,D,20150610,000000,37.1232,37.5255,36.9887,37.3892,19497.46826461,0
+WHG.US,D,20150611,000000,37.0217,37.3892,36.5622,37.3853,14278.569075907,0
+WHG.US,D,20150612,000000,37.4221,37.4549,36.4268,37.2354,14376.785284886,0
+WHG.US,D,20150615,000000,37.1657,37.3853,36.3543,37.1377,31837.559531717,0
+WHG.US,D,20150616,000000,37.8361,38.1388,37.1377,37.9793,12517.914298101,0
+WHG.US,D,20150617,000000,38.22,38.4445,37.9793,38.0439,9431.8576264932,0
+WHG.US,D,20150618,000000,37.9793,39.2976,37.8496,38.7308,30908.124038325,0
+WHG.US,D,20150619,000000,38.7937,39.8798,38.2384,39.138,52088.707968389,0
+WHG.US,D,20150622,000000,39.3759,40.4622,39.1167,39.4011,14992.962764376,0
+WHG.US,D,20150623,000000,39.0712,39.1931,38.6922,38.9745,13247.815809042,0
+WHG.US,D,20150624,000000,39.0345,39.1574,38.1794,38.3787,19007.421074545,0
+WHG.US,D,20150625,000000,38.7037,38.7037,38.0295,38.4125,19167.668573406,0
+WHG.US,D,20150626,000000,38.6176,39.759,38.5054,39.5375,30134.800624468,0
+WHG.US,D,20150629,000000,39.2869,39.7503,38.1727,38.1794,20709.146126963,0
+WHG.US,D,20150630,000000,38.4831,38.6059,38.1727,38.5413,25003.77909643,0
+WHG.US,D,20150701,000000,38.8594,39.6206,38.6012,38.8197,20709.146126963,0
+WHG.US,D,20150702,000000,39.1167,39.435,38.5286,38.6922,8195.3672481872,0
+WHG.US,D,20150706,000000,38.782,38.9262,38.3381,38.3381,13909.482901112,0
+WHG.US,D,20150707,000000,38.4764,39.2734,38.1727,38.87,11437.535999331,0
+WHG.US,D,20150708,000000,38.2819,39.5645,38.2819,38.575,11587.444949878,0
+WHG.US,D,20150709,000000,38.8759,38.9127,38.1794,38.1921,13909.482901112,0
+WHG.US,D,20150710,000000,38.4619,39.4668,38.4619,39.0461,12057.848898147,0
+WHG.US,D,20150713,000000,38.899,39.791,38.8903,39.7019,21017.234866708,0
+WHG.US,D,20150714,000000,39.7841,40.3084,39.7841,40.0946,16953.151524634,0
+WHG.US,D,20150715,000000,40.3084,40.6508,39.7977,40.3084,23353.746785581,0
+WHG.US,D,20150716,000000,40.8781,40.9159,39.7261,40.0733,44823.810068424,0
+WHG.US,D,20150717,000000,39.9601,39.9601,38.8759,39.5645,46215.378671435,0
+WHG.US,D,20150720,000000,39.6478,39.9137,39.0199,39.0403,17930.144340269,0
+WHG.US,D,20150721,000000,39.0587,39.8219,39.0587,39.4011,13909.482901112,0
+WHG.US,D,20150722,000000,39.4388,39.6545,38.6176,39.3043,11280.390064964,0
+WHG.US,D,20150723,000000,39.0122,39.791,38.8197,38.8265,16227.385433019,0
+WHG.US,D,20150724,000000,38.8197,38.8334,37.4298,37.5458,20865.258206499,0
+WHG.US,D,20150727,000000,37.2547,37.7848,36.8718,37.306,35549.098376298,0
+WHG.US,D,20150728,000000,37.7403,38.309,37.5255,38.1668,21947.704214932,0
+WHG.US,D,20150729,000000,37.9144,38.5596,36.7499,37.1841,51626.57485877,0
+WHG.US,D,20150730,000000,36.8911,38.4058,36.8911,38.1727,38174.055793121,0
+WHG.US,D,20150731,000000,38.4619,39.0771,37.8361,38.87,24419.651116713,0
+WHG.US,D,20150803,000000,38.664,39.1931,37.7712,38.1727,23035.319497522,0
+WHG.US,D,20150804,000000,38.0701,39.1322,37.5255,38.309,26734.452084127,0
+WHG.US,D,20150805,000000,38.2384,39.2734,37.57,38.4309,36477.500014859,0
+WHG.US,D,20150806,000000,38.5934,38.87,38.1727,38.5112,43990.523074349,0
+WHG.US,D,20150807,000000,38.2819,38.7665,38.1853,38.5286,25037.896305865,0
+WHG.US,D,20150810,000000,38.8334,38.8401,38.1727,38.6059,29520.690854641,0
+WHG.US,D,20150811,000000,38.5867,38.5867,38.1727,38.3381,30304.352816811,0
+WHG.US,D,20150812,000000,38.0372,38.7182,38.0372,38.3332,25504.164834809,0
+WHG.US,D,20150813,000000,38.2433,38.3381,38.1727,38.1727,8812.5785825088,0
+WHG.US,D,20150814,000000,38.3612,38.4957,38.0701,38.3381,40341.01551965,0
+WHG.US,D,20150817,000000,38.1088,38.6012,38.1088,38.6012,16078.510337304,0
+WHG.US,D,20150818,000000,38.6137,38.6263,38.0439,38.1794,27201.754467901,0
+WHG.US,D,20150819,000000,37.9202,38.1727,37.4415,37.4879,10971.267470388,0
+WHG.US,D,20150820,000000,37.1377,37.4675,36.4916,36.5341,21017.234866708,0
+WHG.US,D,20150821,000000,33.3209,35.3531,33.1777,33.6169,100618.88760724,0
+WHG.US,D,20150824,000000,32.7783,34.2775,31.25,33.2697,46618.582055665,0
+WHG.US,D,20150825,000000,33.9816,34.2718,33.0231,33.9158,29985.925528753,0
+WHG.US,D,20150826,000000,34.6915,36.9887,34.6209,36.4055,37404.867798589,0
+WHG.US,D,20150827,000000,37.0148,37.0148,35.948,36.5158,21641.68318485,0
+WHG.US,D,20150828,000000,36.5951,36.5951,35.5408,35.8299,20091.934792642,0
+WHG.US,D,20150831,000000,36.037,36.329,35.1143,35.916,20091.934792642,0
+WHG.US,D,20150901,000000,34.9952,35.3783,33.968,34.5938,17310.865296285,0
+WHG.US,D,20150902,000000,35.1462,36.037,34.4439,35.149,12676.0940873,0
+WHG.US,D,20150903,000000,35.1336,35.4595,34.6074,34.8095,28286.268185997,0
+WHG.US,D,20150904,000000,34.3221,34.3221,33.2889,33.3335,16696.755526457,0
+WHG.US,D,20150908,000000,33.7997,34.6277,33.1914,33.4167,41113.305078675,0
+WHG.US,D,20150909,000000,33.731,33.731,32.6719,32.907,41327.313028767,0
+WHG.US,D,20150910,000000,32.6661,34.2456,32.6661,34.2089,26194.779862157,0
+WHG.US,D,20150911,000000,33.3199,35.0437,33.3199,34.9924,14690.043298788,0
+WHG.US,D,20150914,000000,35.1597,35.6259,34.4391,34.8676,17141.313103941,0
+WHG.US,D,20150915,000000,35.6201,35.7633,34.6199,35.7506,11788.012787162,0
+WHG.US,D,20150916,000000,35.5485,35.9199,35.1316,35.7304,30611.407701725,0
+WHG.US,D,20150917,000000,35.6075,36.6251,35.1597,36.6202,23260.699850758,0
+WHG.US,D,20150918,000000,35.9315,36.8544,35.5195,36.8544,50814.998816154,0
+WHG.US,D,20150921,000000,37.0313,37.1415,36.037,36.4306,38877.077078445,0
+WHG.US,D,20150922,000000,36.2411,36.5545,35.7583,36.037,21886.706779882,0
+WHG.US,D,20150923,000000,36.0312,36.6202,35.7816,35.9528,33825.662372422,0
+WHG.US,D,20150924,000000,35.9199,36.2255,34.8676,35.031,37766.716989564,0
+WHG.US,D,20150925,000000,35.6075,36.39,34.8559,34.8627,31836.525676887,0
+WHG.US,D,20150928,000000,34.8627,34.8627,33.3258,33.9991,33363.529262804,0
+WHG.US,D,20150929,000000,34.2736,35.1374,33.7359,34.7506,28929.325891103,0
+WHG.US,D,20150930,000000,35.031,35.5059,33.8414,35.5059,36271.762903419,0
+WHG.US,D,20151001,000000,35.4673,36.743,35.0068,35.978,39336.108623568,0
+WHG.US,D,20151002,000000,35.6491,35.9973,34.7554,35.7052,36120.82009804,0
+WHG.US,D,20151005,000000,36.0312,37.5991,35.7429,37.011,42156.464603517,0
+WHG.US,D,20151006,000000,36.743,37.0759,36.1298,36.4219,44081.502299508,0
+WHG.US,D,20151007,000000,36.3774,36.9511,36.0437,36.7315,36271.762903419,0
+WHG.US,D,20151008,000000,36.4093,36.9452,36.1966,36.3832,47141.712600333,0
+WHG.US,D,20151009,000000,36.599,37.2393,36.0244,37.2267,37194.995267822,0
+WHG.US,D,20151012,000000,37.1474,37.7887,36.2797,37.4994,66282.500948124,0
+WHG.US,D,20151013,000000,37.2993,37.984,36.5061,36.8417,41479.289688977,0
+WHG.US,D,20151014,000000,37.1068,37.1068,36.0699,36.39,39797.207878355,0
+WHG.US,D,20151015,000000,36.4558,37.8738,36.4219,37.7548,131786.50920824,0
+WHG.US,D,20151016,000000,37.6436,38.0856,36.6067,37.6184,65204.190359016,0
+WHG.US,D,20151019,000000,37.8052,39.7029,37.0033,39.2047,121783.96371483,0
+WHG.US,D,20151020,000000,39.2715,39.4291,38.3575,38.7753,42475.925746407,0
+WHG.US,D,20151021,000000,38.6765,39.1903,37.5991,38.0285,47909.866740033,0
+WHG.US,D,20151022,000000,38.251,39.8537,38.251,39.3556,52041.150646146,0
+WHG.US,D,20151023,000000,39.4388,40.0946,37.7674,39.9186,41479.289688977,0
+WHG.US,D,20151026,000000,40.0095,40.054,37.984,38.6051,93216.487014703,0
+WHG.US,D,20151027,000000,38.4038,39.0152,37.0893,37.6359,42398.386634055,0
+WHG.US,D,20151028,000000,37.8139,39.4068,37.0372,39.0374,73011.862045443,0
+WHG.US,D,20151029,000000,39.1903,39.1903,37.7732,38.6969,37804.969618324,0
+WHG.US,D,20151030,000000,38.8633,38.8633,37.4608,37.9579,39951.252248228,0
+WHG.US,D,20151102,000000,38.133,38.7888,37.9124,38.3352,81437.778921024,0
+WHG.US,D,20151103,000000,38.1252,39.0548,38.1205,38.7598,46071.672849876,0
+WHG.US,D,20151104,000000,38.7095,38.871,38.1021,38.2452,53269.3701858,0
+WHG.US,D,20151105,000000,38.2452,38.6765,37.4937,37.8321,36736.997577531,0
+WHG.US,D,20151106,000000,37.8534,39.1128,37.6291,38.7172,29231.21150186,0
+WHG.US,D,20151109,000000,38.7095,38.7356,37.4994,37.8806,42937.025001194,0
+WHG.US,D,20151110,000000,37.7674,37.9908,36.8195,37.9309,36120.82009804,0
+WHG.US,D,20151111,000000,37.7296,37.8738,37.2519,37.5923,15918.262838443,0
+WHG.US,D,20151112,000000,37.2702,37.5653,37.0429,37.0429,25255.005820451,0
+WHG.US,D,20151113,000000,36.8282,37.4356,36.1666,36.684,25868.081735447,0
+WHG.US,D,20151116,000000,37.0372,37.278,36.3774,37.1415,17908.43338881,0
+WHG.US,D,20151117,000000,36.5545,37.4889,36.2653,36.7169,43161.371499598,0
+WHG.US,D,20151118,000000,36.8282,37.6184,36.6947,37.5546,17141.313103941,0
+WHG.US,D,20151119,000000,37.6252,37.6658,36.2837,36.4615,26785.110970863,0
+WHG.US,D,20151120,000000,36.8146,37.4889,36.7499,36.8852,27092.165855777,0
+WHG.US,D,20151123,000000,37.219,37.4086,36.3368,36.5941,30155.477721095,0
+WHG.US,D,20151124,000000,36.2585,36.9452,36.2585,36.8349,18520.475448975,0
+WHG.US,D,20151125,000000,36.7546,37.8922,36.4036,37.7296,23724.900670039,0
+WHG.US,D,20151127,000000,37.658,38.4812,37.658,38.1205,6582.5537112663,0
+WHG.US,D,20151130,000000,38.3352,38.3352,37.2074,38.1205,29231.21150186,0
+WHG.US,D,20151201,000000,37.9908,37.9908,36.6202,37.0759,51513.884682152,0
+WHG.US,D,20151202,000000,36.7546,37.2393,36.7546,37.1212,29716.089417768,0
+WHG.US,D,20151203,000000,37.337,37.5343,35.9973,36.2797,48264.47894719,0
+WHG.US,D,20151204,000000,36.5661,36.7962,36.1298,36.5399,42092.365603973,0
+WHG.US,D,20151207,000000,36.5796,36.684,36.3832,36.4955,18980.54084893,0
+WHG.US,D,20151208,000000,36.1666,36.6309,36.1666,36.4306,44245.885217695,0
+WHG.US,D,20151209,000000,36.3717,36.6202,35.685,35.7952,21123.721914339,0
+WHG.US,D,20151210,000000,35.7304,36.0699,35.298,35.358,18061.443903851,0
+WHG.US,D,20151211,000000,34.8037,35.3841,34.1634,34.1769,28776.315376062,0
+WHG.US,D,20151214,000000,34.2679,34.7506,33.9991,34.2552,22125.527245926,0
+WHG.US,D,20151215,000000,34.3258,34.6451,34.0966,34.4061,17116.500587988,0
+WHG.US,D,20151216,000000,34.4014,35.6027,34.0232,35.4566,28472.362055642,0
+WHG.US,D,20151217,000000,35.4518,35.681,34.6848,35.1471,19080.824767572,0
+WHG.US,D,20151218,000000,34.8956,35.3115,34.236,34.236,51040.37916939,0
+WHG.US,D,20151221,000000,34.6451,34.7893,34.2969,34.6451,27716.614173918,0
+WHG.US,D,20151222,000000,34.7506,34.9952,34.5977,34.9024,24452.734471316,0
+WHG.US,D,20151223,000000,34.9952,35.3261,34.8502,35.0417,14686.941734293,0
+WHG.US,D,20151224,000000,35.919,36.1105,35.0678,36.065,26976.374114665,0
+WHG.US,D,20151228,000000,35.7409,35.7409,34.56,35.2312,24635.726776467,0
+WHG.US,D,20151229,000000,35.5456,35.8648,34.8569,35.1345,28162.205606234,0
+WHG.US,D,20151230,000000,35.1471,35.2592,34.6896,35.0078,19750.762698293,0
+WHG.US,D,20151231,000000,35.0078,35.1799,34.3345,34.3947,41694.331493899,0
+WHG.US,D,20160104,000000,33.8732,33.8732,32.8112,33.2638,29447.287161614,0
+WHG.US,D,20160105,000000,33.5947,33.7011,32.9137,33.258,19890.333100526,0
+WHG.US,D,20160106,000000,33.0124,33.6208,32.9205,33.6062,38534.871129265,0
+WHG.US,D,20160107,000000,33.0124,33.3905,32.6506,32.6971,41089.526417555,0
+WHG.US,D,20160108,000000,32.935,33.3828,32.2202,32.2792,51258.522538807,0
+WHG.US,D,20160111,000000,32.284,32.3546,31.4967,32.1031,31185.19713313,0
+WHG.US,D,20160112,000000,31.1378,31.8314,31.1331,31.4695,26295.063780799,0
+WHG.US,D,20160113,000000,31.3303,31.3845,29.391,29.4219,70805.615835321,0
+WHG.US,D,20160114,000000,29.4925,30.0178,28.6288,29.7517,125101.60386866,0
+WHG.US,D,20160115,000000,29.123,30.0555,28.9974,29.8911,44634.614634286,0
+WHG.US,D,20160119,000000,30.4395,30.4791,29.4751,29.8505,28320.385395433,0
+WHG.US,D,20160120,000000,29.745,30.1678,28.5649,29.9094,56167.265278102,0
+WHG.US,D,20160121,000000,29.8427,30.4791,29.7189,30.0033,32347.249963578,0
+WHG.US,D,20160122,000000,30.307,30.5546,29.7373,30.2471,40266.577971792,0
+WHG.US,D,20160125,000000,30.3011,30.3011,29.2159,29.2236,32607.78138108,0
+WHG.US,D,20160126,000000,29.4925,30.8071,28.9857,30.4928,18412.954546514,0
+WHG.US,D,20160127,000000,30.4443,30.5439,29.6541,29.8311,25218.820901354,0
+WHG.US,D,20160128,000000,30.0758,30.0758,29.5467,29.8505,19798.320020535,0
+WHG.US,D,20160129,000000,29.7189,31.4474,29.7189,31.2955,52682.140641588,0
+WHG.US,D,20160201,000000,31.0005,31.8584,30.6552,31.0189,21570.347201486,0
+WHG.US,D,20160202,000000,30.5304,30.5546,29.983,30.1822,25117.50312788,0
+WHG.US,D,20160203,000000,30.5062,30.7335,29.7189,29.9897,30173.053253228,0
+WHG.US,D,20160204,000000,30.042,30.7732,29.1715,29.391,42024.131185103,0
+WHG.US,D,20160205,000000,29.4355,29.4355,27.8627,27.8627,54943.181157773,0
+WHG.US,D,20160208,000000,27.7447,29.8398,27.3366,29.3358,77242.396015367,0
+WHG.US,D,20160209,000000,28.9548,29.712,28.5708,29.3214,40257.27327831,0
+WHG.US,D,20160210,000000,28.9402,29.5892,28.6501,28.9974,39690.720830725,0
+WHG.US,D,20160211,000000,28.4576,29.449,28.3792,29.3823,18661.07970604,0
+WHG.US,D,20160212,000000,29.7595,30.6097,29.7595,30.4646,39118.999108983,0
+WHG.US,D,20160216,000000,30.6454,32.137,30.6454,31.3362,37349.039637695,0
+WHG.US,D,20160217,000000,31.4967,32.4775,31.4967,31.9243,42321.881376534,0
+WHG.US,D,20160218,000000,32.1283,32.5839,31.6244,31.9445,35412.629538559,0
+WHG.US,D,20160219,000000,31.8633,33.464,31.8633,32.7086,36413.401015315,0
+WHG.US,D,20160222,000000,33.0124,33.2029,31.9774,32.1535,42366.337134283,0
+WHG.US,D,20160223,000000,32.3401,32.3478,31.1978,31.3777,36371.012967229,0
+WHG.US,D,20160224,000000,31.191,32.1235,31.191,32.0171,31838.593386548,0
+WHG.US,D,20160225,000000,32.0238,32.6971,31.8314,32.6632,21196.091752534,0
+WHG.US,D,20160226,000000,32.4968,32.8344,32.1612,32.6903,30084.141737732,0
+WHG.US,D,20160229,000000,32.1747,33.3181,32.1747,32.7434,42003.454088476,0
+WHG.US,D,20160301,000000,32.9137,33.6681,32.9137,33.4563,27265.853467446,0
+WHG.US,D,20160302,000000,33.6062,34.9952,33.6062,34.9149,43624.538464047,0
+WHG.US,D,20160303,000000,35.6471,35.9915,34.5009,35.681,46579.295572074,0
+WHG.US,D,20160304,000000,36.004,36.2943,35.0078,36.1434,45636.419965874,0
+WHG.US,D,20160307,000000,35.9305,37.569,35.7071,37.424,85034.559879323,0
+WHG.US,D,20160308,000000,36.9094,37.4782,36.57,37.0749,72683.096209071,0
+WHG.US,D,20160309,000000,37.2093,38.2423,37.2093,37.9676,71118.873849224,0
+WHG.US,D,20160310,000000,38.0779,38.0779,37.2876,37.3021,73891.67250693,0
+WHG.US,D,20160311,000000,37.8825,39.6497,37.4415,39.0422,102062.14895182,0
+WHG.US,D,20160314,000000,38.7994,40.0095,37.7674,37.8758,94070.451105406,0
+WHG.US,D,20160315,000000,37.8274,38.6969,37.2141,38.2636,58714.683582572,0
+WHG.US,D,20160316,000000,38.3283,38.6969,37.3243,37.8139,77103.859467964,0
+WHG.US,D,20160317,000000,37.7132,39.375,37.7132,38.8237,53212.508170076,0
+WHG.US,D,20160318,000000,39.223,39.9022,38.5877,39.375,61051.195501445,0
+WHG.US,D,20160321,000000,39.223,39.3711,38.874,39.1738,21648.920168669,0
+WHG.US,D,20160322,000000,38.8556,39.3295,38.6505,39.0751,26979.475679159,0
+WHG.US,D,20160323,000000,38.8556,39.1109,37.7075,37.8341,28847.651359426,0
+WHG.US,D,20160324,000000,37.8883,38.223,37.2876,37.8274,18700.366189631,0
+WHG.US,D,20160328,000000,37.8206,38.5557,37.1716,38.3283,40435.096309304,0
+WHG.US,D,20160329,000000,37.956,39.3489,37.956,39.2628,28018.499784675,0
+WHG.US,D,20160330,000000,39.2512,39.4165,38.8237,39.2086,11959.632689167,0
+WHG.US,D,20160331,000000,39.1602,39.4068,38.7937,39.1225,32014.34870788,0
+WHG.US,D,20160401,000000,38.7937,39.1602,37.9057,38.9107,13682.034838213,0
+WHG.US,D,20160404,000000,38.8362,39.79,38.6621,39.0422,8888.0499851981,0
+WHG.US,D,20160405,000000,38.7085,38.7085,37.5411,38.2026,35875.796503008,0
+WHG.US,D,20160406,000000,38.2636,38.3565,37.7286,38.223,12020.630124217,0
+WHG.US,D,20160407,000000,37.8477,38.2887,37.3553,37.6087,8876.6775820531,0
+WHG.US,D,20160408,000000,38.0905,38.5877,37.7354,38.1484,18906.103301072,0
+WHG.US,D,20160411,000000,38.2471,38.7356,37.9889,38.1205,6741.7673552956,0
+WHG.US,D,20160412,000000,38.4483,38.576,37.6087,38.5044,20078.494679834,0
+WHG.US,D,20160413,000000,38.7288,40.022,38.7288,39.9166,42491.433568878,0
+WHG.US,D,20160414,000000,39.6381,39.9128,39.1225,39.8625,12589.250281465,0
+WHG.US,D,20160415,000000,39.6971,39.8625,39.2879,39.4494,19078.75705791,0
+WHG.US,D,20160418,000000,39.4301,40.0162,39.4301,40.0095,11284.525484289,0
+WHG.US,D,20160419,000000,39.9969,40.2909,39.7445,40.2639,13893.975078641,0
+WHG.US,D,20160420,000000,40.0898,40.6488,40.0394,40.4496,14998.132038533,0
+WHG.US,D,20160421,000000,40.4883,40.4883,39.6884,40.0898,13745.099982925,0
+WHG.US,D,20160422,000000,40.0162,40.4825,39.4824,40.4293,29244.651614667,0
+WHG.US,D,20160425,000000,40.083,40.3761,39.6758,39.9921,9462.873271434,0
+WHG.US,D,20160426,000000,39.8818,40.5849,39.8566,40.5096,17900.16255016,0
+WHG.US,D,20160427,000000,40.5231,40.6555,40.0162,40.3567,17411.149214926,0
+WHG.US,D,20160428,000000,39.6884,39.7029,38.5877,38.8817,10116.269524853,0
+WHG.US,D,20160429,000000,38.8874,38.8874,37.7286,38.3884,15759.049194414,0
+WHG.US,D,20160502,000000,38.5421,39.6758,38.0779,39.4959,22129.662665251,0
+WHG.US,D,20160503,000000,38.3816,39.2773,38.2956,38.9639,12121.94789769,0
+WHG.US,D,20160504,000000,38.9745,39.3228,38.2549,38.5557,11707.372110316,0
+WHG.US,D,20160505,000000,38.8284,38.8284,38.1397,38.6089,38276.407421425,0
+WHG.US,D,20160506,000000,38.576,39.1883,38.0604,38.3758,29965.248432126,0
+WHG.US,D,20160509,000000,38.2356,38.3565,37.7596,38.3226,20927.28949638,0
+WHG.US,D,20160510,000000,37.809,38.7085,37.809,38.6225,5791.6547652762,0
+WHG.US,D,20160511,000000,38.4029,38.9813,38.4029,38.4744,6956.8091602184,0
+WHG.US,D,20160512,000000,38.0509,38.4154,37.5014,37.5672,14437.782719936,0
+WHG.US,D,20160513,000000,37.6329,38.0034,37.3485,37.3825,16354.549577277,0
+WHG.US,D,20160516,000000,38.0537,38.2549,37.6213,38.1484,23286.546221543,0
+WHG.US,D,20160517,000000,38.0218,38.0218,37.4549,37.5198,31153.147633358,0
+WHG.US,D,20160518,000000,37.5131,37.9676,37.5131,37.7286,9800.9438012886,0
+WHG.US,D,20160519,000000,37.602,37.602,36.6406,37.3622,29347.003242972,0
+WHG.US,D,20160520,000000,37.5362,37.7848,36.567,37.2674,32208.713416176,0
+WHG.US,D,20160523,000000,37.0593,37.3553,36.8011,37.0749,20146.729098703,0
+WHG.US,D,20160524,000000,36.9075,37.9812,36.8621,37.7538,24880.750371499,0
+WHG.US,D,20160525,000000,37.5362,38.4822,37.5362,38.2287,19723.882472677,0
+WHG.US,D,20160526,000000,37.9212,38.339,37.602,37.7413,7358.9786896173,0
+WHG.US,D,20160527,000000,37.5131,38.223,37.454,37.956,9122.7350319167,0
+WHG.US,D,20160531,000000,37.927,38.4473,37.6561,38.2356,17626.191019849,0
+WHG.US,D,20160601,000000,37.8408,38.3565,37.3622,38.0779,80703.741990758,0
+WHG.US,D,20160602,000000,37.7974,38.3033,37.6213,38.1543,14981.590361231,0
+WHG.US,D,20160603,000000,37.9957,38.0905,37.2208,37.9957,46781.93111902,0
+WHG.US,D,20160606,000000,37.7596,38.134,37.2054,38.1252,45985.862898873,0
+WHG.US,D,20160607,000000,37.6939,38.368,37.6213,38.3468,19403.387474956,0
+WHG.US,D,20160608,000000,38.49,38.8797,38.49,38.8663,15428.215648379,0
+WHG.US,D,20160609,000000,38.9813,38.9813,38.1128,38.5702,18043.868371719,0
+WHG.US,D,20160610,000000,38.0741,38.7337,38.0741,38.2404,41871.120670062,0
+WHG.US,D,20160613,000000,38.3999,38.5306,37.897,38.0131,11619.49444965,0
+WHG.US,D,20160614,000000,37.9231,38.2674,37.1977,37.2634,19287.595733843,0
+WHG.US,D,20160615,000000,37.8284,37.8853,37.7075,37.7219,8731.9379056628,0
+WHG.US,D,20160616,000000,37.2702,38.0449,36.8466,37.9231,12327.685009132,0
+WHG.US,D,20160617,000000,37.9783,37.9986,36.8852,37.3079,55939.817215203,0
+WHG.US,D,20160620,000000,37.9918,38.0131,37.5653,37.6204,18694.163060644,0
+WHG.US,D,20160621,000000,37.6474,37.9706,37.0622,37.6271,64397.783590555,0
+WHG.US,D,20160622,000000,37.9646,37.9646,37.0759,37.276,20897.307706271,0
+WHG.US,D,20160623,000000,37.6813,37.9646,37.3912,37.4811,46959.754150014,0
+WHG.US,D,20160624,000000,34.0232,36.3755,34.0232,35.6201,110067.28691103,0
+WHG.US,D,20160627,000000,35.2834,35.2834,33.3896,33.6865,73015.997464768,0
+WHG.US,D,20160628,000000,34.0232,34.7621,33.6942,34.2263,59100.311434668,0
+WHG.US,D,20160629,000000,34.7514,35.358,33.9023,34.7699,73849.284458844,0
+WHG.US,D,20160630,000000,34.6896,34.9788,34.5658,34.9005,60265.465829611,0
+WHG.US,D,20160701,000000,34.9933,35.6278,34.9352,35.1423,44519.856748005,0
+WHG.US,D,20160705,000000,34.8937,35.3028,34.0115,35.21,23207.973254359,0
+WHG.US,D,20160706,000000,34.8724,36.0776,34.8724,35.7816,24006.109184169,0
+WHG.US,D,20160707,000000,35.8754,36.3814,35.8629,36.3755,25834.998380844,0
+WHG.US,D,20160708,000000,36.8544,37.5943,36.8069,37.3166,25579.636237498,0
+WHG.US,D,20160711,000000,37.3912,37.897,37.2035,37.5864,17966.329259366,0
+WHG.US,D,20160712,000000,37.8157,38.7453,37.7296,38.2674,68464.968497124,0
+WHG.US,D,20160713,000000,38.4299,38.4687,37.9299,38.3226,20995.52391525,0
+WHG.US,D,20160714,000000,38.7385,38.7385,38.0247,38.1001,30626.915524196,0
+WHG.US,D,20160715,000000,38.4038,38.4038,37.0148,37.2973,39603.87702489,0
+WHG.US,D,20160718,000000,37.2577,37.5265,37.0565,37.1784,37114.354590977,0
+WHG.US,D,20160719,000000,37.1706,38.0295,36.7798,36.9394,29996.264077066,0
+WHG.US,D,20160720,000000,36.8243,37.5595,36.8243,37.2702,57905.175249617,0
+WHG.US,D,20160721,000000,37.1841,37.4598,36.8398,37.2363,32480.617236823,0
+WHG.US,D,20160722,000000,37.2151,37.4811,37.129,37.4472,13676.865564055,0
+WHG.US,D,20160725,000000,37.6156,38.4038,37.4472,37.5121,14456.392106901,0
+WHG.US,D,20160726,000000,37.2973,37.4975,36.8852,37.2151,22814.074563611,0
+WHG.US,D,20160727,000000,37.1088,37.4114,36.7353,37.4036,19833.471084802,0
+WHG.US,D,20160728,000000,38.4038,38.4038,36.7169,36.9752,43008.360984557,0
+WHG.US,D,20160729,000000,36.9752,37.5682,36.126,36.126,33931.115565221,0
+WHG.US,D,20160801,000000,36.1724,36.4771,35.5524,35.6598,26203.050700807,0
+WHG.US,D,20160802,000000,35.7556,35.7816,35.21,35.3696,24525.104309512,0
+WHG.US,D,20160803,000000,35.4527,35.6007,34.8318,35.0804,35119.014766453,0
+WHG.US,D,20160804,000000,36.2411,36.2411,35.2023,35.3308,10496.728102794,0
+WHG.US,D,20160805,000000,35.9257,35.9257,35.4256,35.5785,22949.509546519,0
+WHG.US,D,20160808,000000,35.7071,35.8754,35.5186,35.7023,8787.7660665562,0
+WHG.US,D,20160809,000000,35.3696,35.6201,35.0939,35.1946,15884.145629009,0
+WHG.US,D,20160810,000000,35.3445,35.3445,34.5349,34.6558,14209.300802206,0
+WHG.US,D,20160811,000000,34.6702,35.6278,34.6702,34.9662,10315.803507305,0
+WHG.US,D,20160812,000000,34.8115,35.2894,34.7127,34.8463,13237.477260728,0
+WHG.US,D,20160815,000000,34.7127,34.8579,34.441,34.5145,22333.332067029,0
+WHG.US,D,20160816,000000,34.7776,34.825,34.3743,34.7187,23023.947094377,0
+WHG.US,D,20160817,000000,34.6441,34.6441,33.7214,33.789,31132.470536731,0
+WHG.US,D,20160818,000000,34.056,34.2196,33.7117,33.9612,19193.51494419,0
+WHG.US,D,20160819,000000,33.7949,34.1363,33.6942,34.1054,26921.579808603,0
+WHG.US,D,20160822,000000,33.8868,34.678,33.6865,33.7534,21404.930428469,0
+WHG.US,D,20160823,000000,33.7455,34.0754,33.5299,33.6324,26480.123795613,0
+WHG.US,D,20160824,000000,33.8491,33.8491,33.4167,33.5376,19153.194605767,0
+WHG.US,D,20160825,000000,33.5037,33.585,33.3828,33.4573,18074.884016659,0
+WHG.US,D,20160826,000000,33.5164,33.6672,33.3161,33.585,29874.269206965,0
+WHG.US,D,20160829,000000,33.6469,34.2939,33.4099,33.4573,38193.699034916,0
+WHG.US,D,20160830,000000,33.7272,34.0734,33.6798,33.91,17948.753727233,0
+WHG.US,D,20160831,000000,33.7534,33.8559,33.4224,33.7204,28409.296910929,0
+WHG.US,D,20160901,000000,34.0908,34.0908,33.5114,33.7668,18273.38414428,0
+WHG.US,D,20160902,000000,34.1063,34.1063,33.733,34.0425,23092.181513247,0
+WHG.US,D,20160906,000000,33.9071,34.0232,33.6469,33.6469,23435.421317258,0
+WHG.US,D,20160907,000000,33.7011,34.7506,33.4012,34.6209,21975.618295378,0
+WHG.US,D,20160908,000000,34.4236,34.7766,34.4158,34.5929,17289.154344826,0
+WHG.US,D,20160909,000000,34.4081,34.8937,34.2291,34.4643,40092.890360123,0
+WHG.US,D,20160912,000000,34.4158,34.7824,34.143,34.7554,18422.259239996,0
+WHG.US,D,20160913,000000,34.6595,34.8937,34.2263,34.4565,24946.917080706,0
+WHG.US,D,20160914,000000,34.0744,34.5929,34.0687,34.3694,46083.045253021,0
+WHG.US,D,20160915,000000,34.1228,34.8385,34.1228,34.7447,11743.557029413,0
+WHG.US,D,20160916,000000,34.797,34.797,34.6209,34.7109,35164.504379033,0
+WHG.US,D,20160919,000000,34.7109,35.1799,34.1034,34.3887,32896.22687903,0
+WHG.US,D,20160920,000000,34.5126,35.123,33.9661,34.3134,63653.408111976,0
+WHG.US,D,20160921,000000,34.4643,35.268,34.4643,35.1742,24823.888355774,0
+WHG.US,D,20160922,000000,35.3686,36.0921,35.3164,35.9431,10513.269780095,0
+WHG.US,D,20160923,000000,36.1211,36.1211,35.1655,35.1655,8525.1669393909,0
+WHG.US,D,20160926,000000,34.6277,35.3018,34.6277,34.7187,19986.481599843,0
+WHG.US,D,20160927,000000,35.1655,35.7855,35.1655,35.6626,11555.395450105,0
+WHG.US,D,20160928,000000,35.3164,36.4607,35.3164,36.331,21960.110472908,0
+WHG.US,D,20160929,000000,36.4538,36.4538,35.0639,35.1742,11363.098451473,0
+WHG.US,D,20160930,000000,35.3686,36.5148,35.3318,36.1966,25342.883481117,0
+WHG.US,D,20161003,000000,36.0999,36.0999,35.1742,35.3512,21314.98505814,0
+WHG.US,D,20161004,000000,35.4112,35.7583,35.2061,35.2961,31811.713160933,0
+WHG.US,D,20161005,000000,35.357,36.1549,35.1655,35.6694,17746.118180286,0
+WHG.US,D,20161006,000000,35.5737,35.9025,35.15,35.15,34649.644673015,0
+WHG.US,D,20161007,000000,35.1393,35.2583,34.3395,34.382,17720.271809503,0
+WHG.US,D,20161010,000000,34.6412,35.4112,34.6412,34.8733,11027.095631281,0
+WHG.US,D,20161011,000000,35.0639,35.3299,34.8937,34.9517,17540.381068846,0
+WHG.US,D,20161012,000000,34.8859,35.4034,34.853,35.0437,10107.998686202,0
+WHG.US,D,20161013,000000,34.973,35.0842,34.6751,34.8318,12573.742458995,0
+WHG.US,D,20161014,000000,35.0978,35.3686,34.5533,34.56,6394.3921319588,0
+WHG.US,D,20161017,000000,34.5986,34.7873,34.0087,34.0687,20098.13792163,0
+WHG.US,D,20161018,000000,34.5059,35.0088,34.1982,34.8318,31995.739320915,0
+WHG.US,D,20161019,000000,34.8115,35.2816,34.7109,34.7506,32506.463607607,0
+WHG.US,D,20161020,000000,34.7554,34.7554,34.4835,34.7234,5238.5424304989,0
+WHG.US,D,20161021,000000,34.2795,34.4236,34.143,34.2515,9661.373399055,0
+WHG.US,D,20161024,000000,34.4767,34.4767,34.1712,34.4565,9693.4228988272,0
+WHG.US,D,20161025,000000,34.2795,34.5377,34.1595,34.3395,21217.802703992,0
+WHG.US,D,20161026,000000,34.0473,34.382,34.0473,34.2515,15295.882229964,0
+WHG.US,D,20161027,000000,34.7554,34.7554,34.4381,34.4478,14249.621140629,0
+WHG.US,D,20161028,000000,34.5319,34.5986,34.3345,34.5715,9876.4152039778,0
+WHG.US,D,20161031,000000,34.649,35.5805,34.5377,35.1326,42703.373809306,0
+WHG.US,D,20161101,000000,35.15,35.15,34.2736,34.7554,25225.024030342,0
+WHG.US,D,20161102,000000,34.8318,34.8937,34.1837,34.2949,23394.067124004,0
+WHG.US,D,20161103,000000,34.5658,34.5977,34.3752,34.3947,8960.4198233933,0
+WHG.US,D,20161104,000000,34.4381,35.4034,34.4033,34.5059,33556.860116268,0
+WHG.US,D,20161107,000000,35.0155,35.1587,34.4429,35.0504,23395.100978835,0
+WHG.US,D,20161108,000000,35.0088,35.4383,35.0088,35.3957,13178.54753534,0
+WHG.US,D,20161109,000000,35.3241,38.1998,35.1742,38.1427,41699.500768057,0
+WHG.US,D,20161110,000000,38.164,39.1003,37.8225,38.5934,117002.38511979,0
+WHG.US,D,20161111,000000,38.4387,40.1749,37.9183,39.8064,136257.93135386,0
+WHG.US,D,20161114,000000,40.0337,40.4583,39.5346,40.1749,45739.80544901,0
+WHG.US,D,20161115,000000,39.8189,40.6372,38.6902,40.3848,23253.462866939,0
+WHG.US,D,20161116,000000,39.9698,40.6179,38.7792,40.495,16248.062529646,0
+WHG.US,D,20161117,000000,40.44,41.4003,39.9921,41.0599,49512.34172864,0
+WHG.US,D,20161118,000000,41.1344,41.5726,40.379,41.5581,45000.599244587,0
+WHG.US,D,20161121,000000,41.3821,42.2032,41.1905,41.9188,41177.40407822,0
+WHG.US,D,20161122,000000,41.8588,42.3474,40.7543,42.2197,53459.599474771,0
+WHG.US,D,20161123,000000,41.9121,41.9121,41.0735,41.6191,117037.53618405,0
+WHG.US,D,20161125,000000,40.8916,41.8444,40.6188,41.7777,11346.556774171,0
+WHG.US,D,20161128,000000,41.3046,42.1703,40.909,41.1634,74017.802796356,0
+WHG.US,D,20161129,000000,41.2659,41.5445,40.8975,40.9042,19496.434409778,0
+WHG.US,D,20161130,000000,41.3821,41.3821,40.2097,40.467,37484.474620603,0
+WHG.US,D,20161201,000000,40.5966,41.7041,40.4148,41.0484,26130.680862612,0
+WHG.US,D,20161202,000000,40.705,42.1027,40.705,41.6258,34381.876271693,0
+WHG.US,D,20161205,000000,41.8444,42.2544,41.4536,42.0756,32940.682636778,0
+WHG.US,D,20161206,000000,42.0484,42.5398,41.9121,42.4509,41843.206589616,0
+WHG.US,D,20161207,000000,42.4731,43.305,42.4373,42.8504,46270.172977496,0
+WHG.US,D,20161208,000000,43.2643,44.0478,42.7275,43.7818,69890.654309569,0
+WHG.US,D,20161209,000000,43.9713,44.0478,43.4065,43.5787,41785.310719059,0
+WHG.US,D,20161212,000000,43.6956,43.6956,42.5138,42.9944,23728.002234533,0
+WHG.US,D,20161213,000000,43.0486,43.125,42.4238,42.5215,40718.372533096,0
+WHG.US,D,20161214,000000,42.4373,42.9413,42.2796,42.6104,18365.397224272,0
+WHG.US,D,20161215,000000,43.0012,43.0012,42.535,42.7139,50827.40507413,0
+WHG.US,D,20161216,000000,42.6762,42.8504,42.3676,42.5814,73025.302158251,0
+WHG.US,D,20161219,000000,42.4103,42.7962,41.9556,42.3531,13522.821194183,0
+WHG.US,D,20161220,000000,42.8232,42.9413,42.5881,42.8077,28574.713683947,0
+WHG.US,D,20161221,000000,42.8504,42.8504,41.8241,41.9885,32387.570302,0
+WHG.US,D,20161222,000000,41.6538,42.328,41.3781,41.8038,17218.852216293,0
+WHG.US,D,20161223,000000,41.3781,42.1007,41.3781,41.7892,16496.187689173,0
+WHG.US,D,20161227,000000,41.7892,42.3531,41.6538,42.0242,34562.800867181,0
+WHG.US,D,20161228,000000,42.1142,42.4373,41.5997,41.6296,11975.140511638,0
+WHG.US,D,20161229,000000,41.6731,41.9062,41.1963,41.3028,9292.2872242597,0
+WHG.US,D,20161230,000000,41.559,41.559,40.7137,41.2941,19323.780652942,0
+WHG.US,D,20170103,000000,41.647,42.0803,41.1596,41.9885,34748.894736826,0
+WHG.US,D,20170104,000000,41.8947,42.0242,41.5697,41.9885,27301.004531711,0
+WHG.US,D,20170105,000000,41.5919,42.1345,41.0937,42.0669,23304.121753676,0
+WHG.US,D,20170106,000000,41.9798,41.9798,41.2544,41.6383,18968.134590953,0
+WHG.US,D,20170109,000000,41.4323,41.6538,41.0416,41.0416,16716.398768253,0
+WHG.US,D,20170110,000000,41.3637,41.3637,41.0937,41.1083,26620.728052677,0
+WHG.US,D,20170111,000000,41.3065,41.6934,40.5715,41.2795,18302.332079558,0
+WHG.US,D,20170112,000000,40.9371,40.9371,40.0675,40.3161,22916.426191915,0
+WHG.US,D,20170113,000000,40.4148,41.4856,40.4148,40.674,17485.586762784,0
+WHG.US,D,20170117,000000,40.5173,41.0338,40.3025,40.5715,37270.466670512,0
+WHG.US,D,20170118,000000,41.2737,41.2737,40.1729,40.9516,18935.051236351,0
+WHG.US,D,20170119,000000,41.0937,41.0937,39.1341,39.7947,49478.224519205,0
+WHG.US,D,20170120,000000,39.9611,40.6682,39.9611,40.0269,19988.549309506,0
+WHG.US,D,20170123,000000,40.1613,40.1613,39.195,39.4774,27551.197400901,0
+WHG.US,D,20170124,000000,39.8209,40.5096,39.4243,40.3305,11746.658593907,0
+WHG.US,D,20170125,000000,40.8945,40.9787,40.2696,40.791,14367.480591403,0
+WHG.US,D,20170126,000000,40.8055,40.8055,39.9738,40.2958,13862.9594337,0
+WHG.US,D,20170127,000000,40.495,40.495,39.0664,39.5316,28767.010682579,0
+WHG.US,D,20170130,000000,39.5809,39.6149,38.6949,38.7947,19994.752438494,0
+WHG.US,D,20170131,000000,38.8247,38.9813,38.2259,38.4938,50524.485608541,0
+WHG.US,D,20170201,000000,38.9349,38.9533,37.4598,37.7413,32949.98733026,0
+WHG.US,D,20170202,000000,37.3573,37.8612,37.307,37.3147,23854.132523959,0
+WHG.US,D,20170203,000000,37.6126,38.4048,37.5208,37.8612,28206.661363983,0
+WHG.US,D,20170206,000000,37.6126,38.2655,37.6126,37.7761,44234.512814549,0
+WHG.US,D,20170207,000000,37.9696,38.0121,37.5991,37.8612,20052.648309049,0
+WHG.US,D,20170208,000000,37.7558,37.8612,36.9984,37.454,26267.149700352,0
+WHG.US,D,20170209,000000,38.3632,41.0676,37.8835,40.8132,63344.2855174,0
+WHG.US,D,20170210,000000,41.3849,41.3849,40.2823,41.1499,26547.32435965,0
+WHG.US,D,20170213,000000,41.5494,42.0369,41.1643,42.0242,21823.641635169,0
+WHG.US,D,20170214,000000,41.7892,42.0669,40.8132,41.1218,48818.625136798,0
+WHG.US,D,20170215,000000,41.0599,41.9072,41.0115,41.7419,8422.8153110863,0
+WHG.US,D,20170216,000000,41.8038,42.2574,41.4323,42.1209,21878.435941231,0
+WHG.US,D,20170217,000000,42.2361,42.2361,40.5986,41.1015,38363.251227259,0
+WHG.US,D,20170221,000000,41.1286,41.5997,40.5395,41.1925,30209.238172326,0
+WHG.US,D,20170222,000000,41.1643,42.3213,40.9284,42.1674,25310.833981345,0
+WHG.US,D,20170223,000000,42.3213,42.4944,41.5784,42.4238,45189.794678726,0
+WHG.US,D,20170224,000000,41.9981,43.0215,41.9981,42.7526,50028.235289489,0
+WHG.US,D,20170227,000000,42.7672,42.7672,41.5078,41.8396,38891.551046083,0
+WHG.US,D,20170228,000000,41.6296,41.6296,38.9349,39.1428,59366.012126328,0
+WHG.US,D,20170301,000000,39.7947,40.7717,39.373,40.6884,25747.120720179,0
+WHG.US,D,20170302,000000,40.7523,40.7523,38.9145,39.5675,24260.437472683,0
+WHG.US,D,20170303,000000,39.8064,40.3374,39.0771,39.1428,24897.292048801,0
+WHG.US,D,20170306,000000,39.0577,39.0828,38.2452,38.576,17558.990455811,0
+WHG.US,D,20170307,000000,38.5151,38.548,37.8883,38.2936,22545.272307457,0
+WHG.US,D,20170308,000000,38.4744,38.816,37.7423,37.9164,20726.721659096,0
+WHG.US,D,20170309,000000,37.9367,38.816,37.9367,38.1543,38367.386646584,0
+WHG.US,D,20170310,000000,38.4957,38.4957,38.0875,38.1252,43121.051161176,0
+WHG.US,D,20170313,000000,38.4532,38.6718,38.0798,38.5857,20211.861953079,0
+WHG.US,D,20170314,000000,38.0798,38.9813,38.0798,38.2587,31984.36691777,0
+WHG.US,D,20170315,000000,38.6688,39.4301,37.6252,38.9281,44030.843412772,0
+WHG.US,D,20170316,000000,39.1689,39.7561,38.4667,39.6777,24671.911695565,0
+WHG.US,D,20170317,000000,39.79,39.79,38.7114,38.7646,52928.198091452,0
+WHG.US,D,20170320,000000,38.7588,38.7588,37.2876,37.4994,17464.909666157,0
+WHG.US,D,20170321,000000,37.5904,38.3758,36.893,37.0951,44513.653619017,0
+WHG.US,D,20170322,000000,37.0951,37.0951,36.1849,36.2681,49722.214259407,0
+WHG.US,D,20170323,000000,36.5468,37.0584,36.2178,36.5468,30309.522090968,0
+WHG.US,D,20170324,000000,36.3804,36.8718,36.3804,36.4065,29768.816014167,0
+WHG.US,D,20170327,000000,35.9818,36.4403,35.7855,36.3513,21605.498265752,0
+WHG.US,D,20170328,000000,36.1995,36.8534,36.1618,36.3368,50858.420719071,0
+WHG.US,D,20170329,000000,36.275,36.3736,35.8222,35.9209,31665.939629712,0
+WHG.US,D,20170330,000000,36.3436,36.5535,35.8774,36.3658,29606.500805643,0
+WHG.US,D,20170331,000000,36.3658,37.4365,36.1772,37.1812,38046.891648863,0
+WHG.US,D,20170403,000000,37.0893,37.7084,37.0409,37.6687,31263.770100313,0
+WHG.US,D,20170404,000000,37.276,37.6803,36.1849,36.7112,50489.334544275,0
+WHG.US,D,20170405,000000,37.0332,37.4231,36.1163,36.1917,26209.253829796,0
+WHG.US,D,20170406,000000,36.3736,37.8477,36.1917,37.4994,37139.16710693,0
+WHG.US,D,20170407,000000,37.4231,38.1108,36.9434,37.7084,28447.549539689,0
+WHG.US,D,20170410,000000,37.7296,37.8835,37.307,37.5613,16580.963785344,0
+WHG.US,D,20170411,000000,37.576,38.0721,37.3427,37.8758,24763.924775556,0
+WHG.US,D,20170412,000000,37.8139,37.8139,36.6647,36.8175,12791.885828412,0
+WHG.US,D,20170413,000000,36.7479,36.9974,36.2594,36.275,22149.305907047,0
+WHG.US,D,20170417,000000,36.3852,37.3766,36.3852,37.3699,24883.851935993,0
+WHG.US,D,20170418,000000,37.0275,38.5712,36.8214,38.4744,36303.81240319,0
+WHG.US,D,20170419,000000,38.1388,38.7733,37.4501,37.7491,14782.056378779,0
+WHG.US,D,20170420,000000,38.219,38.4405,37.8371,38.3478,10404.715022803,0
+WHG.US,D,20170421,000000,38.219,38.219,37.5121,37.9106,18753.092786031,0
+WHG.US,D,20170424,000000,38.635,39.464,38.4271,39.226,41381.073479997,0
+WHG.US,D,20170425,000000,39.5393,39.8663,39.2879,39.3991,25282.919900897,0
+WHG.US,D,20170426,000000,39.197,40.441,39.197,39.8528,26627.965036496,0
+WHG.US,D,20170427,000000,39.8528,40.9159,39.11,39.2763,25907.368219039,0
+WHG.US,D,20170428,000000,39.0935,39.4774,38.3478,38.8429,27682.496964483,0
+WHG.US,D,20170501,000000,38.7269,38.7269,37.9367,38.3758,35590.452569552,0
+WHG.US,D,20170502,000000,38.0982,38.9426,37.3602,38.7114,44053.588219062,0
+WHG.US,D,20170503,000000,38.4822,39.2212,38.1824,39.0955,42037.571297911,0
+WHG.US,D,20170504,000000,38.3689,38.9,38.3689,38.5925,17326.373118755,0
+WHG.US,D,20170505,000000,39.1816,39.1816,37.8758,38.0082,29065.794728843,0
+WHG.US,D,20170508,000000,38.225,38.7298,38.0353,38.6611,22163.779874686,0
+WHG.US,D,20170509,000000,38.7588,38.9813,38.0982,38.1881,28596.424635405,0
+WHG.US,D,20170510,000000,37.5904,38.1465,37.5837,37.7152,33540.318438967,0
+WHG.US,D,20170511,000000,37.2005,37.5362,36.9974,37.394,20539.59393462,0
+WHG.US,D,20170512,000000,37.1958,37.4452,36.2991,36.777,25080.284353951,0
+WHG.US,D,20170515,000000,36.893,38.4405,36.8814,38.1465,38774.72545014,0
+WHG.US,D,20170516,000000,37.6649,38.0798,37.6649,37.8835,19548.127151346,0
+WHG.US,D,20170517,000000,37.4869,37.6543,36.658,37.2431,50871.860831878,0
+WHG.US,D,20170518,000000,37.2837,37.6252,37.0893,37.2916,26308.503893606,0
+WHG.US,D,20170519,000000,37.3612,37.5121,36.7479,37.0555,65222.79974598,0
+WHG.US,D,20170522,000000,37.3408,37.5121,37.1599,37.4802,19433.369265065,0
+WHG.US,D,20170523,000000,37.5121,38.1224,37.3825,37.8893,49730.485098057,0
+WHG.US,D,20170524,000000,37.897,38.2443,37.6291,37.988,34291.930901365,0
+WHG.US,D,20170525,000000,37.8603,39.1903,37.4501,38.8362,46728.170667789,0
+WHG.US,D,20170526,000000,38.665,38.8362,38.4957,38.6495,16095.052014605,0
+WHG.US,D,20170530,000000,38.3922,38.5064,36.893,37.6939,57818.331443783,0
+WHG.US,D,20170531,000000,37.8244,38.2307,37.2335,37.9947,17266.409538536,0
+WHG.US,D,20170601,000000,38.2587,39.0325,38.1601,38.544,37869.068617869,0
+WHG.US,D,20170602,000000,38.3981,39.464,38.251,38.4271,33312.870376068,0
+WHG.US,D,20170605,000000,38.2046,38.9475,38.2046,38.3342,16908.695766885,0
+WHG.US,D,20170606,000000,38.0982,38.8081,37.8758,38.2655,25899.097380388,0
+WHG.US,D,20170607,000000,38.2655,38.547,38.0692,38.1668,13775.081773035,0
+WHG.US,D,20170608,000000,38.3293,39.4214,38.3293,38.9687,30733.402571825,0
+WHG.US,D,20170609,000000,39.0268,40.6943,39.0268,40.0182,42297.068860582,0
+WHG.US,D,20170612,000000,40.0811,40.9062,39.9959,40.9062,37417.274056565,0
+WHG.US,D,20170613,000000,41.0261,42.1017,40.764,41.0261,64754.463507375,0
+WHG.US,D,20170614,000000,41.0261,41.3859,39.6864,40.6169,54695.055998246,0
+WHG.US,D,20170615,000000,40.5531,41.1895,40.1517,41.1025,60837.187551352,0
+WHG.US,D,20170616,000000,39.9563,40.6857,39.4068,40.1177,69425.419635457,0
+WHG.US,D,20170619,000000,40.8152,40.8636,40.2861,40.6518,26030.396943971,0
+WHG.US,D,20170620,000000,40.378,40.764,40.202,40.202,21285.00326803,0
+WHG.US,D,20170621,000000,40.441,40.7243,39.7106,40.1033,39238.926269421,0
+WHG.US,D,20170622,000000,40.1033,40.7572,39.8915,40.3142,58333.1911498,0
+WHG.US,D,20170623,000000,40.1797,40.8366,39.786,40.1729,290495.6320799,0
+WHG.US,D,20170626,000000,40.4825,40.7078,39.5423,40.0182,35356.801377665,0
+WHG.US,D,20170627,000000,39.9775,40.9332,39.9775,40.378,23321.697285809,0
+WHG.US,D,20170628,000000,40.6518,40.6518,39.9476,40.2435,18738.618818391,0
+WHG.US,D,20170629,000000,40.6441,40.764,40.0037,40.5676,36625.341255743,0
+WHG.US,D,20170630,000000,40.6169,40.6372,39.8915,39.9128,18710.704737945,0
+WHG.US,D,20170703,000000,40.0966,40.2938,39.7937,40.0182,8399.036649965,0
+WHG.US,D,20170705,000000,40.0115,40.3287,39.6825,39.9563,16805.310283749,0
+WHG.US,D,20170706,000000,39.9215,40.6082,39.64,39.8915,28536.461055187,0
+WHG.US,D,20170707,000000,40.3906,40.6372,39.9563,40.441,10656.975601654,0
+WHG.US,D,20170710,000000,40.2562,40.2562,39.8209,39.9921,9707.8968664662,0
+WHG.US,D,20170711,000000,39.9852,40.7475,39.9852,40.2726,25218.820901354,0
+WHG.US,D,20170712,000000,40.4825,40.6518,40.3287,40.527,18120.373629239,0
+WHG.US,D,20170713,000000,40.5193,40.8366,40.0394,40.7523,51636.913407084,0
+WHG.US,D,20170714,000000,40.4892,41.8927,40.4892,41.1025,86160.427790674,0
+WHG.US,D,20170717,000000,41.0803,41.856,40.6662,41.5174,50195.719772169,0
+WHG.US,D,20170718,000000,41.116,42.3415,40.9497,41.088,140681.79617725,0
+WHG.US,D,20170719,000000,41.0193,41.6731,40.527,40.9245,38103.753664587,0
+WHG.US,D,20170720,000000,41.0328,41.6151,40.3103,41.1586,36713.218916409,0
+WHG.US,D,20170721,000000,41.0193,41.4826,40.8433,40.8713,31859.270483176,0
+WHG.US,D,20170724,000000,40.6875,41.3607,40.3383,41.1228,36153.903452644,0
+WHG.US,D,20170725,000000,41.0193,41.7854,40.9245,41.3298,24436.192794014,0
+WHG.US,D,20170726,000000,41.4709,41.7148,41.1228,41.2514,15583.293873083,0
+WHG.US,D,20170727,000000,41.2514,41.8869,40.5715,41.735,29132.995292881,0
+WHG.US,D,20170728,000000,41.6287,42.5051,41.0338,42.2235,42188.514103289,0
+WHG.US,D,20170731,000000,42.2429,42.2429,40.7446,41.5039,71613.056458613,0
+WHG.US,D,20170801,000000,41.6587,42.7197,41.4565,42.3474,67364.946956557,0
+WHG.US,D,20170802,000000,42.8068,42.8068,40.8781,41.2775,51544.900327093,0
+WHG.US,D,20170803,000000,41.3008,41.4769,40.5831,40.9768,31615.280742975,0
+WHG.US,D,20170804,000000,41.0107,42.5185,40.8994,42.329,57756.300153901,0
+WHG.US,D,20170807,000000,42.3347,42.5582,41.7022,41.7932,32819.721621509,0
+WHG.US,D,20170808,000000,41.856,42.5669,41.7079,41.7496,35401.257135414,0
+WHG.US,D,20170809,000000,41.6035,42.1239,41.3356,41.5832,35780.681858523,0
+WHG.US,D,20170810,000000,41.0551,41.8424,40.5743,41.5455,51672.06447135,0
+WHG.US,D,20170811,000000,41.5832,41.9885,41.116,41.8705,66028.172659609,0
+WHG.US,D,20170814,000000,42.1094,42.3415,41.8134,41.8927,32984.104539696,0
+WHG.US,D,20170815,000000,41.6944,42.1355,41.6161,41.7148,16702.958655445,0
+WHG.US,D,20170816,000000,41.8299,42.5262,41.1663,41.5174,26131.714717444,0
+WHG.US,D,20170817,000000,41.9121,41.9121,40.7717,41.2775,48113.536141811,0
+WHG.US,D,20170818,000000,40.9062,41.9605,40.849,41.0551,34117.209434865,0
+WHG.US,D,20170821,000000,40.9622,41.9188,40.9622,41.8346,53932.071132702,0
+WHG.US,D,20170822,000000,41.9121,42.4896,41.735,42.1094,33846.339469049,0
+WHG.US,D,20170823,000000,41.856,42.2429,41.5184,41.8056,22694.147403174,0
+WHG.US,D,20170824,000000,42.0533,42.6724,41.8889,42.3077,36521.955772607,0
+WHG.US,D,20170825,000000,41.9605,42.5747,41.9605,42.2718,18615.59009346,0
+WHG.US,D,20170828,000000,42.9421,43.2498,41.7573,42.1094,65914.448628159,0
+WHG.US,D,20170829,000000,41.8492,42.4432,41.3133,41.9334,66106.745626793,0
+WHG.US,D,20170830,000000,42.0242,42.7497,41.6944,42.0242,42864.655162999,0
+WHG.US,D,20170831,000000,42.032,43.2294,41.8927,43.0389,82842.787636841,0
+WHG.US,D,20170901,000000,43.1222,43.2227,42.0369,42.4267,44694.578214505,0
+WHG.US,D,20170905,000000,42.5262,42.5262,41.7728,41.9411,37159.844203557,0
+WHG.US,D,20170906,000000,42.1723,42.2352,41.5397,41.8346,30661.03273363,0
+WHG.US,D,20170907,000000,41.8346,42.1132,41.1818,41.7989,24076.411312701,0
+WHG.US,D,20170908,000000,41.7429,42.2264,41.3424,42.1626,19632.903247518,0
+WHG.US,D,20170911,000000,42.093,42.6153,42.093,42.3319,32813.518492521,0
+WHG.US,D,20170912,000000,42.6114,42.9528,42.4759,42.5592,15289.679100976,0
+WHG.US,D,20170913,000000,42.3125,43.2662,42.2854,43.1937,24900.393613294,0
+WHG.US,D,20170914,000000,42.2681,43.3988,42.2681,43.0312,32336.911415264,0
+WHG.US,D,20170915,000000,43.0089,43.7856,42.6956,43.1657,99769.05893586,0
+WHG.US,D,20170918,000000,42.7381,44.3332,42.7381,43.9201,66344.532238005,0
+WHG.US,D,20170919,000000,44.0633,44.276,43.6637,43.7905,23083.910674596,0
+WHG.US,D,20170920,000000,43.983,44.512,43.8262,44.3901,21774.016603264,0
+WHG.US,D,20170921,000000,44.512,44.6968,43.7712,44.1997,25137.146369677,0
+WHG.US,D,20170922,000000,43.8978,45.3206,43.8978,45.1002,30131.699059974,0
+WHG.US,D,20170925,000000,45.0005,45.5354,44.7684,45.3052,22807.871434623,0
+WHG.US,D,20170926,000000,45.5354,45.6235,45.2279,45.4726,37323.193266911,0
+WHG.US,D,20170927,000000,45.5354,47.0211,45.284,46.6312,51595.559213829,0
+WHG.US,D,20170928,000000,47.1749,48.3376,46.8422,47.705,63198.511986178,0
+WHG.US,D,20170929,000000,47.498,48.7225,47.378,47.8607,106653.49825788,0
+WHG.US,D,20171002,000000,47.9197,48.7729,47.5908,48.0619,29814.305626747,0
+WHG.US,D,20171003,000000,48.0619,48.2989,47.6111,48.2031,37817.375876301,0
+WHG.US,D,20171004,000000,48.1682,48.3656,47.172,47.3973,61524.701014207,0
+WHG.US,D,20171005,000000,47.5405,48.9295,47.5338,47.9904,39475.679025802,0
+WHG.US,D,20171006,000000,47.4254,48.0241,47.4254,47.6188,26775.806277381,0
+WHG.US,D,20171009,000000,47.7969,47.9961,47.6827,47.8897,27262.751902951,0
+WHG.US,D,20171010,000000,47.5338,48.3656,47.5338,48.294,36689.440255288,0
+WHG.US,D,20171011,000000,48.294,48.5891,47.9535,48.1441,32986.172249358,0
+WHG.US,D,20171012,000000,48.0754,48.381,47.4197,47.8026,48920.976765103,0
+WHG.US,D,20171013,000000,47.9593,48.1895,47.0211,47.7195,117164.70032832,0
+WHG.US,D,20171016,000000,47.8317,48.7535,47.7253,48.3743,61827.620479796,0
+WHG.US,D,20171017,000000,48.0241,49.3202,48.0241,48.2815,28379.31512082,0
+WHG.US,D,20171018,000000,48.3221,49.2274,47.999,48.7941,46652.699265099,0
+WHG.US,D,20171019,000000,48.7225,49.3716,48.6016,49.2051,48193.142963825,0
+WHG.US,D,20171020,000000,49.4992,50.5167,49.2051,50.4016,61330.336305912,0
+WHG.US,D,20171023,000000,50.509,50.509,48.3376,48.5717,32665.677251636,0
+WHG.US,D,20171024,000000,48.7863,48.8714,47.5985,48.116,31520.16609849,0
+WHG.US,D,20171025,000000,47.9904,49.355,47.9904,49.0069,39444.663380861,0
+WHG.US,D,20171026,000000,48.0116,49.2197,46.9301,47.4197,44099.077831641,0
+WHG.US,D,20171027,000000,47.6034,48.1808,46.3663,47.3142,62412.782314345,0
+WHG.US,D,20171030,000000,46.8654,47.3287,45.2733,45.8208,58608.196534942,0
+WHG.US,D,20171031,000000,45.6273,46.845,45.3981,46.1757,74548.170324843,0
+WHG.US,D,20171101,000000,46.3122,46.3122,45.5422,45.6485,18802.717817936,0
+WHG.US,D,20171102,000000,45.7124,46.1757,45.5354,45.6931,47956.390207444,0
+WHG.US,D,20171103,000000,45.9252,46.0064,45.0441,45.8759,24711.198179156,0
+WHG.US,D,20171106,000000,45.6195,47.4128,45.5789,46.937,77048.03130707,0
+WHG.US,D,20171107,000000,47.0763,47.0763,45.5983,45.6418,21378.050202853,0
+WHG.US,D,20171108,000000,45.4726,45.5354,45.0934,45.3129,13724.422886298,0
+WHG.US,D,20171109,000000,44.7529,45.4193,44.1184,44.8021,31206.908084588,0
+WHG.US,D,20171110,000000,44.8245,46.0238,44.8021,45.548,39165.522576394,0
+WHG.US,D,20171113,000000,45.2007,45.6786,44.9222,45.4726,23702.155863749,0
+WHG.US,D,20171114,000000,45.3564,46.315,44.9222,45.8633,34926.71776782,0
+WHG.US,D,20171115,000000,45.4019,46.2096,45.135,45.7124,27839.64289885,0
+WHG.US,D,20171116,000000,45.7124,46.8654,44.9802,46.4185,32734.945525338,0
+WHG.US,D,20171117,000000,46.0683,47.143,46.0345,46.1128,23138.704980658,0
+WHG.US,D,20171120,000000,46.2985,46.9572,45.7878,46.757,41295.263528995,0
+WHG.US,D,20171121,000000,46.8373,48.3376,46.6023,48.0386,79068.183647547,0
+WHG.US,D,20171122,000000,48.0038,48.0038,47.3568,47.8113,13712.016628322,0
+WHG.US,D,20171124,000000,47.3142,48.116,46.6913,47.0211,15356.879665015,0
+WHG.US,D,20171127,000000,47.0579,47.5579,46.4582,46.7387,27633.905787409,0
+WHG.US,D,20171128,000000,47.1362,48.1373,46.7706,47.8317,23679.41105746,0
+WHG.US,D,20171129,000000,48.0386,49.1491,47.4998,48.6238,28579.882958104,0
+WHG.US,D,20171130,000000,49.0919,49.0919,47.7475,48.6307,37448.289701506,0
+WHG.US,D,20171201,000000,48.2815,48.8279,47.0356,48.4014,37046.120172107,0
+WHG.US,D,20171204,000000,49.0069,49.0069,47.8249,48.0038,33309.768811573,0
+WHG.US,D,20171205,000000,48.1441,48.1441,47.2698,47.2698,24761.857065893,0
+WHG.US,D,20171206,000000,47.5202,47.7892,47.2775,47.7572,26346.756522367,0
+WHG.US,D,20171207,000000,47.646,49.594,47.4244,48.1954,61589.833868583,0
+WHG.US,D,20171208,000000,48.2728,48.2728,47.3887,47.4389,33888.727517135,0
+WHG.US,D,20171211,000000,47.3017,47.9128,46.9602,47.3674,21716.120732707,0
+WHG.US,D,20171212,000000,46.8799,48.2282,46.8799,47.1072,39866.476152056,0
+WHG.US,D,20171213,000000,46.7832,47.79,46.7832,47.1304,28121.885267811,0
+WHG.US,D,20171214,000000,46.611,47.526,45.6786,46.2019,30987.73086034,0
+WHG.US,D,20171215,000000,46.5452,47.6827,46.2019,47.2136,120442.02014373,0
+WHG.US,D,20171218,000000,47.646,48.1818,47.4389,47.8916,16326.63549683,0
+WHG.US,D,20171219,000000,47.5454,47.9342,46.3818,47.1875,25104.063015073,0
+WHG.US,D,20171220,000000,47.2571,47.3374,46.8093,46.8557,13146.498035568,0
+WHG.US,D,20171221,000000,46.8353,48.1789,46.8353,47.646,20078.494679834,0
+WHG.US,D,20171222,000000,47.5898,47.7572,47.0763,47.4825,17488.688327278,0
+WHG.US,D,20171226,000000,47.5095,47.8113,47.0763,47.3596,17499.026875591,0
+WHG.US,D,20171227,000000,47.704,47.9951,47.4157,47.5095,15535.73655084,0
+WHG.US,D,20171228,000000,48.057,50.5429,47.8413,48.6257,59667.897737086,0
+WHG.US,D,20171229,000000,48.6257,48.6257,47.0443,47.5898,31679.37974252,0
+WHG.US,D,20180102,000000,47.8481,48.1499,46.5056,47.173,55625.52534647,0
+WHG.US,D,20180103,000000,47.1662,48.4314,47.1662,48.1063,37727.430505973,0
+WHG.US,D,20180104,000000,48.4014,49.3416,47.7485,48.6876,46515.196572529,0
+WHG.US,D,20180105,000000,48.3279,49.1345,47.5454,48.2224,41528.914720882,0
+WHG.US,D,20180108,000000,47.942,48.9044,47.5395,48.1954,22668.301032389,0
+WHG.US,D,20180109,000000,48.265,48.5735,47.9507,48.386,14713.821959909,0
+WHG.US,D,20180110,000000,48.4382,48.4382,47.5095,47.9922,17911.534953304,0
+WHG.US,D,20180111,000000,48.1722,48.8627,47.9854,48.7699,23125.26486785,0
+WHG.US,D,20180112,000000,49.1278,49.5669,48.1566,48.739,20293.536484757,0
+WHG.US,D,20180116,000000,49.0572,50.0622,48.1722,48.2863,35129.353314766,0
+WHG.US,D,20180117,000000,48.4739,49.4576,47.8616,49.4509,13781.284902023,0
+WHG.US,D,20180118,000000,49.3,50.0022,49.2129,49.6375,25820.524413204,0
+WHG.US,D,20180119,000000,49.6163,50.8234,49.034,50.0399,54877.014448565,0
+WHG.US,D,20180122,000000,49.6375,50.6656,49.2496,49.5079,39844.765200597,0
+WHG.US,D,20180123,000000,49.358,50.6087,49.1201,49.2129,26143.087120589,0
+WHG.US,D,20180124,000000,49.3135,49.3135,47.1236,48.8627,95805.259512427,0
+WHG.US,D,20180125,000000,49.0852,50.0418,48.2118,48.8531,61193.867468172,0
+WHG.US,D,20180126,000000,49.1307,49.4509,48.854,48.9044,12639.909168201,0
+WHG.US,D,20180129,000000,48.7332,48.7332,47.8694,47.999,20473.427225414,0
+WHG.US,D,20180130,000000,47.2213,48.297,46.9051,47.2648,45265.266081416,0
+WHG.US,D,20180131,000000,46.9321,48.2282,46.7899,47.0579,30278.506446027,0
+WHG.US,D,20180201,000000,46.7551,47.7107,46.5182,47.5628,45915.560770341,0
+WHG.US,D,20180202,000000,46.4823,47.5279,46.4823,46.8353,27272.056596434,0
+WHG.US,D,20180205,000000,46.4194,47.79,46.4194,46.6342,46025.149382464,0
+WHG.US,D,20180206,000000,44.7857,46.7193,44.7857,45.8497,83204.636827817,0
+WHG.US,D,20180207,000000,45.5635,46.9186,45.4628,45.6709,23030.150223365,0
+WHG.US,D,20180208,000000,46.5762,46.5762,43.5215,43.5215,23603.93965477,0
+WHG.US,D,20180209,000000,42.8388,43.1685,40.6082,42.0137,74730.128775163,0
+WHG.US,D,20180212,000000,42.2574,43.2826,41.8318,42.0475,31253.431551999,0
+WHG.US,D,20180213,000000,41.9111,41.9111,40.4487,41.2495,79100.233147319,0
+WHG.US,D,20180214,000000,41.0347,42.2612,41.0347,41.4294,58443.813616756,0
+WHG.US,D,20180215,000000,41.6741,42.1771,41.5078,41.8521,26484.259214937,0
+WHG.US,D,20180216,000000,41.8521,42.2497,41.2252,41.4003,63110.634325513,0
+WHG.US,D,20180220,000000,41.2495,41.589,40.8269,40.9922,18283.722692593,0
+WHG.US,D,20180221,000000,41.2138,42.2409,40.8693,41.3511,20810.463900436,0
+WHG.US,D,20180222,000000,41.2921,41.2921,40.0704,40.0781,22485.308727239,0
+WHG.US,D,20180223,000000,40.1672,40.7746,39.9573,40.1923,25837.066090507,0
+WHG.US,D,20180226,000000,40.4225,41.1131,40.143,40.1594,22830.616240913,0
+WHG.US,D,20180227,000000,40.1082,40.5889,39.7261,39.8837,15831.419032609,0
+WHG.US,D,20180228,000000,39.9698,40.3365,38.9436,39.0577,61065.669469083,0
+WHG.US,D,20180301,000000,38.9706,39.7406,38.459,39.0712,46575.160152748,0
+WHG.US,D,20180302,000000,39.5965,39.9641,38.7481,39.7841,40979.93780543,0
+WHG.US,D,20180305,000000,39.6323,40.5328,39.5316,40.0704,46719.899829138,0
+WHG.US,D,20180306,000000,39.8837,40.525,39.2163,39.6032,58876.998791095,0
+WHG.US,D,20180307,000000,39.6748,40.8269,39.5056,40.3857,81403.661711588,0
+WHG.US,D,20180308,000000,40.7156,40.8172,40.023,40.4583,24249.065069539,0
+WHG.US,D,20180309,000000,40.6702,40.94,40.0162,40.3509,48068.046529232,0
+WHG.US,D,20180312,000000,40.4031,41.2245,40.2058,40.8094,87196.350331696,0
+WHG.US,D,20180313,000000,40.8965,41.4614,40.1749,40.9691,90411.638857224,0
+WHG.US,D,20180314,000000,41.0996,41.2245,40.3896,40.7446,52292.377370166,0
+WHG.US,D,20180315,000000,40.9168,41.084,40.4467,40.4815,31166.587746165,0
+WHG.US,D,20180316,000000,40.439,41.3307,40.439,40.7523,159414.21186665,0
+WHG.US,D,20180319,000000,40.6702,41.0773,40.1913,40.6857,25570.331544016,0
+WHG.US,D,20180320,000000,40.6208,41.0425,40.2272,40.6121,23030.150223365,0
+WHG.US,D,20180321,000000,40.4883,41.559,40.4883,41.1131,17725.441083659,0
+WHG.US,D,20180322,000000,40.8306,41.1625,40.1913,40.3509,31796.205338463,0
+WHG.US,D,20180323,000000,40.4099,40.6488,39.6738,39.7174,49541.289663918,0
+WHG.US,D,20180326,000000,40.2126,40.8752,39.7029,40.6121,17642.73269715,0
+WHG.US,D,20180327,000000,39.6738,41.5155,39.6738,40.7523,42724.050905933,0
+WHG.US,D,20180328,000000,40.7523,41.7216,40.1391,40.6121,30608.306137231,0
+WHG.US,D,20180329,000000,40.6285,41.5155,40.3857,41.0996,52532.231691042,0
+WHG.US,D,20180402,000000,41.1063,41.1063,39.3101,40.0521,32091.887820232,0
+WHG.US,D,20180403,000000,40.4176,41.3278,40.2746,40.8897,36510.583369463,0
+WHG.US,D,20180404,000000,40.4524,41.4284,40.4303,41.2804,49185.64360193,0
+WHG.US,D,20180405,000000,41.5648,41.7263,40.8094,41.3337,67145.769732309,0
+WHG.US,D,20180406,000000,41.0425,41.8628,40.2997,40.5473,13387.386211275,0
+WHG.US,D,20180409,000000,40.764,41.7476,40.2706,40.3935,23650.463122181,0
+WHG.US,D,20180410,000000,40.7572,41.5919,40.3084,41.1808,25069.945805638,0
+WHG.US,D,20180411,000000,40.8597,41.7012,40.6208,41.0773,18374.701917754,0
+WHG.US,D,20180412,000000,41.2747,41.9363,40.7475,41.6597,70447.902063671,0
+WHG.US,D,20180413,000000,41.5522,41.589,40.8897,41.0996,12283.229251383,0
+WHG.US,D,20180416,000000,41.3694,41.9595,41.0927,41.5832,29647.854998898,0
+WHG.US,D,20180417,000000,41.8879,42.5195,41.4846,42.387,23481.94478467,0
+WHG.US,D,20180418,000000,42.4827,42.4896,41.6974,41.7176,35045.611073426,0
+WHG.US,D,20180419,000000,41.6383,42.1326,41.3694,41.9866,36051.551824339,0
+WHG.US,D,20180420,000000,41.9672,42.8397,41.9672,42.8328,28348.299475879,0
+WHG.US,D,20180423,000000,42.9054,43.3504,42.5611,43.2169,30976.358457195,0
+WHG.US,D,20180424,000000,43.537,43.6618,42.3629,42.9421,31746.580306558,0
+WHG.US,D,20180425,000000,42.8735,43.3059,41.9798,42.6366,41321.109899778,0
+WHG.US,D,20180426,000000,42.9983,42.9983,41.7777,42.949,29599.263821824,0
+WHG.US,D,20180427,000000,42.7962,43.9394,42.6172,43.2024,14831.681410684,0
+WHG.US,D,20180430,000000,43.3059,43.9308,42.1472,42.1838,45972.422786065,0
+WHG.US,D,20180501,000000,42.1994,42.3018,41.1131,41.7844,42855.350469516,0
+WHG.US,D,20180502,000000,41.764,42.2631,41.5078,41.5078,16420.716286484,0
+WHG.US,D,20180503,000000,41.442,41.8947,40.8897,41.4729,14106.949173901,0
+WHG.US,D,20180504,000000,41.2968,42.357,41.2968,41.6025,15851.062274405,0
+WHG.US,D,20180507,000000,41.6751,42.3327,41.2891,41.7699,74736.331904151,0
+WHG.US,D,20180508,000000,41.9217,42.8174,41.9082,42.1326,13761.641660227,0
+WHG.US,D,20180509,000000,42.1472,42.8668,41.9324,42.2718,28636.744973828,0
+WHG.US,D,20180510,000000,42.3018,42.7013,42.1288,42.418,20923.154077054,0
+WHG.US,D,20180511,000000,42.4538,43.1675,42.4538,43.0853,12326.6511543,0
+WHG.US,D,20180514,000000,42.9983,43.2769,42.1626,42.2332,25084.419773277,0
+WHG.US,D,20180515,000000,42.1045,42.7585,41.8638,42.1994,36873.466415269,0
+WHG.US,D,20180516,000000,42.1994,42.6926,42.0456,42.2081,56099.030859232,0
+WHG.US,D,20180517,000000,42.5844,42.7662,42.2941,42.3164,32439.263043568,0
+WHG.US,D,20180518,000000,42.4827,43.1454,42.1249,42.7226,37907.321246629,0
+WHG.US,D,20180521,000000,42.7517,43.3843,42.6366,42.8542,47556.288387708,0
+WHG.US,D,20180522,000000,42.5069,43.6396,42.5069,42.7806,35068.355879716,0
+WHG.US,D,20180523,000000,42.6569,43.3214,42.6569,42.9287,22869.902724505,0
+WHG.US,D,20180524,000000,42.9567,43.186,42.5776,43.0292,44906.518454933,0
+WHG.US,D,20180525,000000,42.8977,43.2817,42.8977,43.0292,19952.364390408,0
+WHG.US,D,20180529,000000,42.7962,43.1309,42.0242,42.5534,30036.584415489,0
+WHG.US,D,20180530,000000,42.7662,43.6463,42.1626,43.5245,30795.433861707,0
+WHG.US,D,20180531,000000,43.42,43.6328,41.4796,42.2216,43587.319690119,0
+WHG.US,D,20180601,000000,42.4692,43.3504,41.9294,43.2247,57129.784126097,0
+WHG.US,D,20180604,000000,43.2885,43.9453,42.5282,43.7189,40582.937550188,0
+WHG.US,D,20180605,000000,43.655,44.396,43.0456,43.655,52008.067291542,0
+WHG.US,D,20180606,000000,43.6328,43.9849,42.8397,43.4055,41830.800331639,0
+WHG.US,D,20180607,000000,43.5613,44.1126,43.2227,43.716,36802.130431906,0
+WHG.US,D,20180608,000000,43.6725,44.275,43.2304,43.893,26102.766782166,0
+WHG.US,D,20180611,000000,44.0246,44.5314,43.7295,44.0391,35638.009891795,0
+WHG.US,D,20180612,000000,43.9955,44.2247,42.3599,43.1928,48476.419187618,0
+WHG.US,D,20180613,000000,43.1434,43.2381,42.5814,42.6201,32839.364863305,0
+WHG.US,D,20180614,000000,42.9451,43.5941,42.8397,43.4442,34397.384094164,0
+WHG.US,D,20180615,000000,43.39,43.979,43.2015,43.979,68660.367060251,0
+WHG.US,D,20180618,000000,43.951,44.3195,43.4984,44.1861,61054.297065938,0
+WHG.US,D,20180619,000000,43.5834,44.0246,43.0853,43.569,31570.824985226,0
+WHG.US,D,20180620,000000,43.5322,44.1504,43.096,43.893,47271.978309085,0
+WHG.US,D,20180621,000000,42.7585,43.9221,42.3647,42.7585,49234.234779005,0
+WHG.US,D,20180622,000000,43.096,44.0748,41.2727,41.2727,323334.99694321,0
+WHG.US,D,20180625,000000,41.4913,43.3494,41.4913,43.3204,103625.33745683,0
+WHG.US,D,20180626,000000,43.42,45.1271,42.5505,44.099,46242.25889705,0
+WHG.US,D,20180627,000000,44.1948,44.8623,43.1356,43.3572,35132.454879261,0
+WHG.US,D,20180628,000000,43.3117,43.7199,42.6917,43.3629,22213.404906591,0
+WHG.US,D,20180629,000000,43.4519,44.2896,43.4519,43.8175,37304.583879947,0
+WHG.US,D,20180702,000000,43.5912,44.7084,43.0835,43.9685,23070.470561788,0
+WHG.US,D,20180703,000000,44.0555,44.1348,43.3378,43.6782,8140.5729421251,0
+WHG.US,D,20180705,000000,43.9878,44.4472,43.0525,44.1058,32289.354093022,0
+WHG.US,D,20180706,000000,44.2896,44.7384,43.9221,44.4308,31138.673665718,0
+WHG.US,D,20180709,000000,44.6358,45.2995,44.4357,45.2404,33615.789841655,0
+WHG.US,D,20180710,000000,45.548,45.5712,43.9376,44.3931,34589.681092796,0
+WHG.US,D,20180711,000000,44.0246,44.335,43.7595,43.951,21317.052767803,0
+WHG.US,D,20180712,000000,43.9075,44.1997,43.42,43.8553,34533.852931903,0
+WHG.US,D,20180713,000000,43.7759,43.9723,43.1579,43.244,25628.227414572,0
+WHG.US,D,20180716,000000,42.5534,43.5641,42.4663,43.2304,30117.225092335,0
+WHG.US,D,20180717,000000,43.1579,44.0981,42.8997,43.0012,16480.679866703,0
+WHG.US,D,20180718,000000,43.1125,43.4519,42.7169,43.2866,20284.231791274,0
+WHG.US,D,20180719,000000,43.2227,43.657,43.0525,43.1501,17317.068425273,0
+WHG.US,D,20180720,000000,43.39,43.6106,42.209,42.3531,33473.117874928,0
+WHG.US,D,20180723,000000,42.6423,43.096,42.325,42.9364,29276.70111444,0
+WHG.US,D,20180724,000000,43.244,44.0555,42.9025,43.8321,19714.577779195,0
+WHG.US,D,20180725,000000,43.7528,43.9917,43.1202,43.4887,28041.244590965,0
+WHG.US,D,20180726,000000,43.9723,43.9907,42.7962,43.7885,17340.847086394,0
+WHG.US,D,20180727,000000,43.9376,44.2093,42.325,43.716,58262.889021267,0
+WHG.US,D,20180730,000000,43.716,43.7827,42.2641,42.325,48007.04909418,0
+WHG.US,D,20180731,000000,42.3464,43.304,41.7061,42.9576,58675.397098981,0
+WHG.US,D,20180801,000000,43.0129,43.2963,42.2264,42.9576,39092.118883368,0
+WHG.US,D,20180802,000000,43.2304,43.863,43.0167,43.4655,28721.52107,0
+WHG.US,D,20180803,000000,43.4132,43.6859,42.7585,43.2808,23696.986589592,0
+WHG.US,D,20180806,000000,43.2594,44.221,42.5369,43.8853,23475.741655681,0
+WHG.US,D,20180807,000000,43.8775,44.512,43.628,43.9134,18384.006611236,0
+WHG.US,D,20180808,000000,43.8175,44.6649,43.4191,44.1271,28365.875008012,0
+WHG.US,D,20180809,000000,44.1435,44.7616,43.5022,44.304,24909.698306777,0
+WHG.US,D,20180810,000000,44.099,44.5547,43.896,44.1504,22569.050968579,0
+WHG.US,D,20180813,000000,44.304,44.6146,43.9094,44.0468,19381.676523497,0
+WHG.US,D,20180814,000000,44.9512,44.9512,43.6028,44.5547,12331.820428457,0
+WHG.US,D,20180815,000000,44.2529,44.4018,42.7962,43.1269,53630.185521946,0
+WHG.US,D,20180816,000000,43.4887,43.716,43.0902,43.1501,23591.533396794,0
+WHG.US,D,20180817,000000,43.1714,43.3262,43.0167,43.096,27347.527999123,0
+WHG.US,D,20180820,000000,43.3252,43.5797,42.9141,43.096,79992.449866783,0
+WHG.US,D,20180821,000000,43.2381,44.0246,43.185,43.2963,35628.705198313,0
+WHG.US,D,20180822,000000,43.1501,43.4684,42.9141,43.0835,91930.371604492,0
+WHG.US,D,20180823,000000,42.9635,43.569,42.5757,42.8542,29015.135842105,0
+WHG.US,D,20180824,000000,42.9364,43.2015,42.3754,42.9877,36739.065287193,0
+WHG.US,D,20180827,000000,43.1637,43.716,42.9218,42.9218,32712.200719048,0
+WHG.US,D,20180828,000000,43.096,43.3833,42.4799,42.6423,30052.092237959,0
+WHG.US,D,20180829,000000,42.5891,42.7806,42.1432,42.4285,19587.413634938,0
+WHG.US,D,20180830,000000,42.6694,42.8812,42.061,42.2584,19783.846052896,0
+WHG.US,D,20180831,000000,42.2738,42.5505,42.0562,42.3387,22419.142018031,0
+WHG.US,D,20180904,000000,42.3676,42.7999,41.9488,42.2264,17260.206409547,0
+WHG.US,D,20180905,000000,42.2439,42.4363,41.6557,42.3183,30336.402316584,0
+WHG.US,D,20180906,000000,42.4509,42.4509,41.6577,42.2893,35152.098121056,0
+WHG.US,D,20180907,000000,42.1094,42.624,41.7061,41.9304,22500.81654971,0
+WHG.US,D,20180910,000000,42.1017,42.1017,40.8443,40.85,29537.232531942,0
+WHG.US,D,20180911,000000,40.7677,40.7677,39.0296,39.3392,79409.355741896,0
+WHG.US,D,20180912,000000,39.4581,40.0753,38.9291,39.9195,63174.733325056,0
+WHG.US,D,20180913,000000,40.083,40.3751,39.2869,39.6594,19864.486729743,0
+WHG.US,D,20180914,000000,39.6371,39.9795,39.1893,39.3894,27079.759597801,0
+WHG.US,D,20180917,000000,39.2512,39.8383,38.1698,38.3768,175112.26362602,0
+WHG.US,D,20180918,000000,38.3768,39.3238,38.2384,38.6989,40309.999874709,0
+WHG.US,D,20180919,000000,38.6456,38.8759,38.4212,38.6456,40246.934729996,0
+WHG.US,D,20180920,000000,38.8256,39.2337,38.4232,39.0102,39042.493851463,0
+WHG.US,D,20180921,000000,39.0761,39.0848,38.3555,38.4744,72566.270613127,0
+WHG.US,D,20180924,000000,38.489,38.9155,37.8361,38.5624,25214.685482028,0
+WHG.US,D,20180925,000000,38.6515,38.8623,38.2956,38.7211,24619.185099165,0
+WHG.US,D,20180926,000000,38.7714,38.8681,38.3768,38.5557,28783.552359881,0
+WHG.US,D,20180927,000000,38.7134,38.7134,38.0343,38.4667,29625.110192607,0
+WHG.US,D,20180928,000000,38.3468,38.9668,38.1562,38.5344,32892.091459704,0
+WHG.US,D,20181001,000000,38.7046,38.9262,38.1456,38.1456,31132.470536731,0
+WHG.US,D,20181002,000000,38.1233,38.1678,37.6174,37.9609,28580.916812934,0
+WHG.US,D,20181003,000000,38.1292,38.2956,37.8341,38.1998,14509.1187033,0
+WHG.US,D,20181004,000000,38.2143,38.489,37.7296,37.9096,15917.228983611,0
+WHG.US,D,20181005,000000,37.9609,37.9937,37.2906,37.5575,24741.179969266,0
+WHG.US,D,20181008,000000,37.5362,37.6716,36.1143,36.4712,74953.441418736,0
+WHG.US,D,20181009,000000,36.1966,37.1657,35.6665,36.1888,57100.83619082,0
+WHG.US,D,20181010,000000,35.8222,36.2411,35.2583,35.2583,56173.46840709,0
+WHG.US,D,20181011,000000,35.2264,35.3996,33.7368,33.8723,40913.771096223,0
+WHG.US,D,20181012,000000,34.4826,34.8559,33.2532,33.5279,47070.376616969,0
+WHG.US,D,20181015,000000,33.4399,33.6411,32.7319,33.172,53798.703859457,0
+WHG.US,D,20181016,000000,32.9649,33.469,32.0171,32.3459,138972.83414102,0
+WHG.US,D,20181017,000000,32.2657,32.6129,31.7937,32.0548,152205.14212758,0
+WHG.US,D,20181018,000000,31.9435,32.5539,31.607,32.2105,55267.811574819,0
+WHG.US,D,20181019,000000,32.1495,32.463,31.8014,31.8749,61560.885933304,0
+WHG.US,D,20181022,000000,31.9146,32.7232,31.7753,32.3072,41796.683122204,0
+WHG.US,D,20181023,000000,31.9513,33.4776,31.9513,33.1333,33935.250984546,0
+WHG.US,D,20181024,000000,33.0365,33.3595,31.7269,31.7269,47402.244017836,0
+WHG.US,D,20181025,000000,32.3759,33.2977,31.6746,32.3595,62899.727939915,0
+WHG.US,D,20181026,000000,32.0093,32.3072,31.6003,32.0006,46312.561025582,0
+WHG.US,D,20181029,000000,32.3672,32.494,31.7704,32.0548,23839.65855632,0
+WHG.US,D,20181030,000000,32.0248,32.5317,31.37,32.2705,39615.249428035,0
+WHG.US,D,20181031,000000,32.577,32.6951,31.3409,31.5401,61767.656899576,0
+WHG.US,D,20181101,000000,31.6456,32.5249,31.6456,31.7791,28586.086087092,0
+WHG.US,D,20181102,000000,31.958,31.958,30.9163,31.1455,33032.695716769,0
+WHG.US,D,20181105,000000,31.1533,31.37,30.5507,31.1311,32897.260733861,0
+WHG.US,D,20181106,000000,31.1601,31.4232,30.7655,30.9734,37858.730069555,0
+WHG.US,D,20181107,000000,31.1755,31.3777,30.9734,31.1601,44021.53871929,0
+WHG.US,D,20181108,000000,31.0565,31.6456,30.8477,31.5199,38893.618755746,0
+WHG.US,D,20181109,000000,31.3477,31.6814,30.0149,30.6107,53130.833638399,0
+WHG.US,D,20181112,000000,30.5952,30.7509,30.1782,30.5865,37818.409731132,0
+WHG.US,D,20181113,000000,30.6609,30.8351,29.8717,30.0952,31771.392822511,0
+WHG.US,D,20181114,000000,30.2818,30.543,29.5564,29.7605,31715.564661617,0
+WHG.US,D,20181115,000000,29.6057,30.0893,29.1443,29.9839,25827.761397025,0
+WHG.US,D,20181116,000000,29.8871,30.3486,29.2778,29.7305,41646.774171657,0
+WHG.US,D,20181119,000000,29.715,30.2315,28.8889,28.9789,65115.278843519,0
+WHG.US,D,20181120,000000,28.8213,29.3658,28.8136,28.9635,119473.29816674,0
+WHG.US,D,20181121,000000,29.1802,29.7083,29.0534,29.1802,136354.07985318,0
+WHG.US,D,20181123,000000,29.0602,29.923,29.0602,29.8195,13237.477260728,0
+WHG.US,D,20181126,000000,29.953,30.4501,28.9635,29.0534,112233.21278273,0
+WHG.US,D,20181127,000000,29.0166,29.6327,28.9635,29.1202,98207.938140507,0
+WHG.US,D,20181128,000000,29.2458,29.8794,28.9335,29.6956,60398.833102857,0
+WHG.US,D,20181129,000000,29.6202,29.6637,29.0534,29.0534,51429.10858598,0
+WHG.US,D,20181130,000000,29.1259,29.5593,29.0804,29.2082,48790.711056352,0
+WHG.US,D,20181203,000000,29.4848,29.9007,29.3445,29.5292,49149.458682833,0
+WHG.US,D,20181204,000000,29.418,29.6202,28.1142,28.3164,88766.775820531,0
+WHG.US,D,20181206,000000,28.2932,28.5746,27.8608,28.1278,71666.816909844,0
+WHG.US,D,20181207,000000,28.2099,28.9228,28.1858,28.5446,78340.34984627,0
+WHG.US,D,20181210,000000,28.4895,28.743,27.6161,28.0059,66078.831546345,0
+WHG.US,D,20181211,000000,28.2255,28.5175,28.0967,28.1858,33054.406668228,0
+WHG.US,D,20181212,000000,28.3773,29.0969,28.2476,28.7352,50221.566142953,0
+WHG.US,D,20181213,000000,28.8474,29.0757,28.4382,28.7564,77518.435255339,0
+WHG.US,D,20181214,000000,28.4973,28.6955,27.8752,27.9807,75203.634287925,0
+WHG.US,D,20181217,000000,27.9807,28.5523,27.6161,27.9662,95678.095368169,0
+WHG.US,D,20181218,000000,28.0881,28.3608,27.3366,28.0127,70080.883598538,0
+WHG.US,D,20181219,000000,27.9285,28.2322,26.1149,26.259,147886.730497,0
+WHG.US,D,20181220,000000,26.1429,26.6923,25.7744,25.8867,151390.46452047,0
+WHG.US,D,20181221,000000,25.8944,26.9487,25.1273,25.1661,134070.2945307,0
+WHG.US,D,20181224,000000,24.9145,25.7889,24.7792,25.431,47959.491771938,0
+WHG.US,D,20181226,000000,26.0298,26.5704,24.4367,26.0298,131001.81339123,0
+WHG.US,D,20181227,000000,25.6883,26.76,25.6419,26.199,111856.88962411,0
+WHG.US,D,20181228,000000,26.1913,26.6305,26.1913,26.4418,95371.040483256,0
+WHG.US,D,20181231,000000,26.6749,26.8133,25.6506,25.8101,91340.040495785,0
+WHG.US,D,20190102,000000,25.5674,27.1537,25.3595,26.9952,133863.52356443,0
+WHG.US,D,20190103,000000,26.9119,27.411,26.4718,26.9119,39572.861379949,0
+WHG.US,D,20190104,000000,27.1324,27.8685,26.7736,27.8463,33605.451293343,0
+WHG.US,D,20190107,000000,27.823,28.5891,27.5793,28.149,80116.512446546,0
+WHG.US,D,20190108,000000,28.3396,28.8996,28.0136,28.6801,40869.315338475,0
+WHG.US,D,20190109,000000,28.6724,28.8706,28.0426,28.0571,47097.256842584,0
+WHG.US,D,20190110,000000,27.8976,28.3318,27.7911,28.1191,35753.801632908,0
+WHG.US,D,20190111,000000,27.8376,28.4953,27.6373,28.2699,38760.251482501,0
+WHG.US,D,20190114,000000,28.149,28.4973,27.6712,27.7166,37311.820863766,0
+WHG.US,D,20190115,000000,27.6712,28.4073,27.0628,28.2554,43446.715433054,0
+WHG.US,D,20190116,000000,28.3222,29.068,28.3222,28.8086,79036.134147775,0
+WHG.US,D,20190117,000000,28.8009,29.1473,28.5669,28.7043,27828.270495705,0
+WHG.US,D,20190118,000000,28.9847,29.7421,28.8155,28.9847,75202.600433094,0
+WHG.US,D,20190122,000000,28.8773,28.9654,28.2525,28.445,47062.105778318,0
+WHG.US,D,20190123,000000,28.5669,29.4413,28.474,29.0283,49014.023699925,0
+WHG.US,D,20190124,000000,28.743,29.3639,28.3396,28.6868,39487.051428947,0
+WHG.US,D,20190125,000000,28.8086,29.1598,28.3541,28.5292,20091.934792642,0
+WHG.US,D,20190128,000000,28.3541,28.6345,28.1945,28.3608,24870.411823185,0
+WHG.US,D,20190129,000000,28.4604,28.4624,27.9353,27.9353,29172.281776472,0
+WHG.US,D,20190130,000000,28.0726,28.1838,27.497,27.9353,36784.554899773,0
+WHG.US,D,20190131,000000,27.8608,28.1413,27.6789,27.7989,54107.826454033,0
+WHG.US,D,20190201,000000,27.8752,28.2554,27.8376,27.854,24005.075329337,0
+WHG.US,D,20190204,000000,27.8752,28.3009,27.6586,28.179,22252.691390183,0
+WHG.US,D,20190205,000000,28.1858,28.3531,27.7718,28.1036,32609.849090743,0
+WHG.US,D,20190206,000000,28.179,28.179,27.734,27.9449,39688.653121062,0
+WHG.US,D,20190207,000000,27.6325,29.2845,27.4197,28.6578,56195.179358548,0
+WHG.US,D,20190208,000000,28.5891,29.8958,28.3608,29.8958,40325.50769718,0
+WHG.US,D,20190211,000000,29.954,29.954,28.9548,29.2111,31934.741885865,0
+WHG.US,D,20190212,000000,29.2807,29.8069,29.2807,29.4471,25205.380788546,0
+WHG.US,D,20190213,000000,29.5225,29.8572,29.387,29.5225,40006.046554289,0
+WHG.US,D,20190214,000000,29.4703,29.5534,29.1143,29.2575,39354.718010532,0
+WHG.US,D,20190215,000000,29.4626,30.1445,29.333,29.5138,68115.525564124,0
+WHG.US,D,20190219,000000,29.4171,29.7276,29.1888,29.3793,100431.75988276,0
+WHG.US,D,20190220,000000,29.3407,29.7973,29.0795,29.5844,49801.821081421,0
+WHG.US,D,20190221,000000,29.5225,29.6444,29.4499,29.5447,49973.440983426,0
+WHG.US,D,20190222,000000,29.6057,29.98,29.5612,29.6521,71104.399881584,0
+WHG.US,D,20190225,000000,29.8185,30.2064,29.0892,29.1143,52537.400965198,0
+WHG.US,D,20190226,000000,29.1046,29.4838,28.8861,28.9924,64546.658686271,0
+WHG.US,D,20190227,000000,28.9315,29.0892,28.6035,28.8328,56293.395567528,0
+WHG.US,D,20190228,000000,28.8328,29.5758,28.6355,29.3407,58537.894406409,0
+WHG.US,D,20190301,000000,29.4007,29.7276,28.743,29.5138,67621.342954734,0
+WHG.US,D,20190304,000000,29.5689,30.07,29.3059,29.9239,80989.085924213,0
+WHG.US,D,20190305,000000,30.0168,30.2305,29.8871,30.0168,58319.751036992,0
+WHG.US,D,20190306,000000,30.0013,30.2383,29.4171,29.4703,50888.40250918,0
+WHG.US,D,20190307,000000,29.5708,29.5708,29.068,29.1772,33176.401538328,0
+WHG.US,D,20190308,000000,29.1772,29.2062,28.2864,28.5891,44736.966262591,0
+WHG.US,D,20190311,000000,28.6734,29.4161,28.6345,29.2062,40214.885230224,0
+WHG.US,D,20190312,000000,29.2062,29.4703,28.6539,28.9595,33300.464118091,0
+WHG.US,D,20190313,000000,28.9905,29.0979,28.5108,28.6646,45374.854693539,0
+WHG.US,D,20190314,000000,28.6172,28.7777,28.0755,28.2322,22311.621115571,0
+WHG.US,D,20190315,000000,28.147,28.9964,28.0321,28.6646,104100.91067926,0
+WHG.US,D,20190318,000000,28.711,28.9295,28.6423,28.8832,20542.695499114,0
+WHG.US,D,20190319,000000,29.0051,29.0051,28.1935,28.2255,21485.571105314,0
+WHG.US,D,20190320,000000,28.3182,28.7584,28.0455,28.387,42674.425874028,0
+WHG.US,D,20190321,000000,28.3937,29.0079,28.3318,28.4421,32338.979124927,0
+WHG.US,D,20190322,000000,28.2554,28.4324,26.878,27.3424,58196.722312061,0
+WHG.US,D,20190325,000000,27.1943,27.8463,26.9642,27.4739,42524.516923481,0
+WHG.US,D,20190326,000000,27.5659,28.0234,27.1605,27.53,41153.625417098,0
+WHG.US,D,20190327,000000,27.3645,27.6248,27.0561,27.3645,33525.844471327,0
+WHG.US,D,20190328,000000,27.4284,27.7225,27.2185,27.4584,48987.14347431,0
+WHG.US,D,20190329,000000,27.5367,27.8289,27.2814,27.2814,49468.919825723,0
+WHG.US,D,20190401,000000,27.53,28.1693,27.3414,27.7901,33402.815746396,0
+WHG.US,D,20190402,000000,27.7292,27.8463,27.4507,27.5213,64536.320137958,0
+WHG.US,D,20190403,000000,27.8066,27.8066,27.2901,27.4584,30285.743429847,0
+WHG.US,D,20190404,000000,27.4584,28.2554,27.1034,28.1017,74005.39653838,0
+WHG.US,D,20190405,000000,28.1848,28.5958,27.9759,28.5339,48468.148348967,0
+WHG.US,D,20190408,000000,28.4779,28.6172,28.3251,28.4953,32650.169429166,0
+WHG.US,D,20190409,000000,28.418,28.502,27.8656,28.0234,17371.862731335,0
+WHG.US,D,20190410,000000,28.093,28.1964,27.7447,28.0843,30258.863204231,0
+WHG.US,D,20190411,000000,28.1161,28.3638,28.0552,28.093,26976.374114665,0
+WHG.US,D,20190412,000000,28.3725,28.7449,28.1848,28.6578,35192.418459479,0
+WHG.US,D,20190415,000000,28.7043,29.1849,28.3638,28.8512,54059.23527696,0
+WHG.US,D,20190416,000000,28.9121,29.1772,28.6172,28.8889,26057.277169587,0
+WHG.US,D,20190417,000000,28.8889,29.1849,28.7545,29.068,38133.735454697,0
+WHG.US,D,20190418,000000,28.9905,28.9905,28.2389,28.3638,17664.443648609,0
+WHG.US,D,20190422,000000,28.384,28.4711,27.9226,28.1693,26630.032746159,0
+WHG.US,D,20190423,000000,28.3802,29.0979,28.3328,28.4024,47930.54383666,0
+WHG.US,D,20190424,000000,28.3561,28.5804,28.0755,28.5108,53032.617429419,0
+WHG.US,D,20190425,000000,28.3492,28.4073,25.1051,25.7251,157987.49219938,0
+WHG.US,D,20190426,000000,25.641,25.844,24.9465,25.1051,81060.421907577,0
+WHG.US,D,20190429,000000,25.1379,25.873,25.1379,25.3479,99351.38158399,0
+WHG.US,D,20190430,000000,25.4378,25.5714,24.0256,24.2026,113388.02862936,0
+WHG.US,D,20190501,000000,24.2162,24.2791,23.6465,24.2414,60670.736923504,0
+WHG.US,D,20190502,000000,24.1929,24.2635,23.2276,23.305,89496.677331471,0
+WHG.US,D,20190503,000000,23.3214,24.7046,23.3214,24.4802,85913.336485979,0
+WHG.US,D,20190506,000000,24.311,24.9774,24.311,24.5044,49651.912130874,0
+WHG.US,D,20190507,000000,24.2791,24.5731,24.1929,24.2026,39749.650556112,0
+WHG.US,D,20190508,000000,24.3264,24.5112,23.9347,24.1185,33122.641087097,0
+WHG.US,D,20190509,000000,23.9086,23.9086,23.2112,23.305,106639.02429024,0
+WHG.US,D,20190510,000000,23.305,23.5062,23.0496,23.2112,364673.68237512,0
+WHG.US,D,20190513,000000,23.1348,23.7848,22.9259,23.1057,206845.40381977,0
+WHG.US,D,20190514,000000,23.127,23.3427,22.8901,23.1725,126318.45100517,0
+WHG.US,D,20190515,000000,23.0187,23.5681,23.0187,23.1725,120161.84548442,0
+WHG.US,D,20190516,000000,23.1725,23.7693,22.8572,23.127,88751.26799806,0
+WHG.US,D,20190517,000000,22.9955,23.4985,22.9645,23.0651,93683.789398477,0
+WHG.US,D,20190520,000000,22.9414,23.305,22.9288,23.0429,57609.492767849,0
+WHG.US,D,20190521,000000,23.1348,23.6078,23.1145,23.3737,99947.915821684,0
+WHG.US,D,20190522,000000,23.305,23.6677,23.305,23.3582,78385.83945885,0
+WHG.US,D,20190523,000000,23.2431,23.4907,23.1657,23.3283,71828.098263536,0
+WHG.US,D,20190524,000000,23.4046,23.5836,23.2364,23.4133,50311.511513282,0
+WHG.US,D,20190528,000000,23.421,23.9666,23.4007,23.6223,69816.216761711,0
+WHG.US,D,20190529,000000,23.7393,23.8931,23.4133,23.7693,119715.22019728,0
+WHG.US,D,20190530,000000,23.7597,23.8166,23.2741,23.421,45502.018837797,0
+WHG.US,D,20190531,000000,23.2035,23.336,22.4693,22.6395,64181.707930801,0
+WHG.US,D,20190603,000000,22.655,23.1057,22.5786,22.8572,78721.842279042,0
+WHG.US,D,20190604,000000,23.0739,23.1057,22.688,22.9868,148544.26216974,0
+WHG.US,D,20190605,000000,23.0651,23.2199,22.655,22.9036,67993.530694023,0
+WHG.US,D,20190606,000000,22.8069,23.2199,22.506,23.0787,69333.406555466,0
+WHG.US,D,20190607,000000,23.1164,23.4492,22.9742,23.2025,55855.041119031,0
+WHG.US,D,20190610,000000,23.2025,23.482,22.8562,22.9588,68402.937207242,0
+WHG.US,D,20190611,000000,23.1251,23.2992,22.6134,22.775,76653.098761492,0
+WHG.US,D,20190612,000000,22.7827,23.07,22.6957,22.8069,57097.734626325,0
+WHG.US,D,20190613,000000,22.8001,23.1638,22.7286,22.9742,51910.884937395,0
+WHG.US,D,20190614,000000,22.9423,23.1899,22.8727,22.8872,53468.904168253,0
+WHG.US,D,20190617,000000,22.9104,22.9104,22.2788,22.4597,58956.60561311,0
+WHG.US,D,20190618,000000,22.4896,23.3544,22.4896,22.8959,76469.072601509,0
+WHG.US,D,20190619,000000,22.9887,23.5372,22.9665,23.4666,62617.485570954,0
+WHG.US,D,20190620,000000,23.4666,23.7267,23.2247,23.5691,52643.888012828,0
+WHG.US,D,20190621,000000,23.4579,24.0295,23.1899,23.7829,129706.39328754,0
+WHG.US,D,20190624,000000,23.8157,24.3622,23.7829,23.9338,80015.194673072,0
+WHG.US,D,20190625,000000,23.9579,25.0905,23.8467,24.9493,81950.570917377,0
+WHG.US,D,20190626,000000,25.2347,25.7977,24.957,25.551,97917.424932895,0
+WHG.US,D,20190627,000000,25.6612,26.2406,25.6612,26.1681,88123.718115425,0
+WHG.US,D,20190628,000000,26.2174,28.3337,26.1758,27.9053,1017343.1358479,0
+WHG.US,D,20190701,000000,28.1287,28.2002,26.939,27.2795,123676.95191105,0
+WHG.US,D,20190702,000000,27.3105,27.677,26.9535,27.2166,89415.002799793,0
+WHG.US,D,20190703,000000,27.294,27.294,26.8007,26.9767,29276.70111444,0
+WHG.US,D,20190705,000000,26.939,26.9709,26.4467,26.8287,57489.56560741,0
+WHG.US,D,20190708,000000,26.7639,27.1286,26.6227,27.0735,87748.428811642,0
+WHG.US,D,20190709,000000,26.82,27.1286,26.5105,26.9622,78494.394216143,0
+WHG.US,D,20190710,000000,27.2311,27.2466,26.6546,27.2311,106478.77679138,0
+WHG.US,D,20190711,000000,27.2166,27.294,26.614,26.7311,47343.314292448,0
+WHG.US,D,20190712,000000,26.7388,26.8742,26.2483,26.4795,44572.583344405,0
+WHG.US,D,20190715,000000,26.4708,26.5376,25.9785,26.1149,62912.134197892,0
+WHG.US,D,20190716,000000,26.2174,26.288,25.7231,25.8827,41706.737751876,0
+WHG.US,D,20190717,000000,25.7657,25.8992,25.1592,25.7241,58655.753857184,0
+WHG.US,D,20190718,000000,25.5751,25.7977,25.4339,25.7802,32405.145834134,0
+WHG.US,D,20190719,000000,25.8064,25.963,25.5751,25.6216,22012.837069308,0
+WHG.US,D,20190722,000000,25.6129,25.7977,25.2183,25.5335,31906.827805419,0
+WHG.US,D,20190723,000000,25.6467,25.7415,25.2646,25.5664,29698.513885634,0
+WHG.US,D,20190724,000000,26.1149,26.2803,25.4222,26.1149,66080.899256008,0
+WHG.US,D,20190725,000000,26.202,26.202,25.1051,25.1457,34811.959881539,0
+WHG.US,D,20190726,000000,25.2646,25.5394,25.1795,25.2811,30269.201752545,0
+WHG.US,D,20190729,000000,25.2482,25.5026,24.7742,24.9,48865.148604209,0
+WHG.US,D,20190730,000000,24.9948,25.194,24.8401,24.9406,58802.561243237,0
+WHG.US,D,20190731,000000,24.8342,25.3526,24.7897,24.8129,57253.846705861,0
+WHG.US,D,20190801,000000,24.9241,25.9669,24.6939,24.9,62004.409655958,0
+WHG.US,D,20190802,000000,25.0751,25.0877,24.5248,24.9241,40626.359453105,0
+WHG.US,D,20190805,000000,24.5905,24.6156,23.1483,23.5517,61744.912093287,0
+WHG.US,D,20190806,000000,23.5217,23.7519,23.0603,23.482,41296.297383826,0
+WHG.US,D,20190807,000000,23.4182,24.0683,23.2761,23.8941,56942.656401621,0
+WHG.US,D,20190808,000000,24.0526,24.7819,23.9889,24.4725,50024.099870163,0
+WHG.US,D,20190809,000000,24.4251,24.4328,23.8941,24.0683,26728.248955139,0
+WHG.US,D,20190812,000000,23.9405,24.1708,23.749,23.8535,50740.561268295,0
+WHG.US,D,20190813,000000,23.8535,24.3351,23.5933,23.6707,38101.685954925,0
+WHG.US,D,20190814,000000,23.3786,23.3786,22.6821,22.981,31963.689821143,0
+WHG.US,D,20190815,000000,23.0603,23.0603,22.4983,22.6183,39044.561561124,0
+WHG.US,D,20190816,000000,22.7604,23.3457,22.6685,23.2441,34424.264319779,0
+WHG.US,D,20190819,000000,23.4888,23.807,23.4888,23.602,20924.187931886,0
+WHG.US,D,20190820,000000,23.5372,23.7267,23.3157,23.4182,22532.866049481,0
+WHG.US,D,20190821,000000,23.632,23.8157,23.2925,23.6407,27910.978882214,0
+WHG.US,D,20190822,000000,23.662,23.8389,23.2364,23.308,18810.988656588,0
+WHG.US,D,20190823,000000,23.2441,23.2441,21.856,21.9441,57012.958530154,0
+WHG.US,D,20190826,000000,22.181,22.6018,22.0002,22.5786,47083.816729777,0
+WHG.US,D,20190827,000000,22.6898,22.6898,21.9035,22.1337,34201.985531037,0
+WHG.US,D,20190828,000000,22.0621,22.5216,21.9925,22.0698,27507.775497983,0
+WHG.US,D,20190829,000000,22.3407,22.4936,22.1017,22.1656,27803.457979753,0
+WHG.US,D,20190830,000000,22.2536,22.6086,21.6819,21.7613,37737.769054287,0
+WHG.US,D,20190903,000000,21.6994,21.8609,21.0474,21.5639,83019.576813004,0
+WHG.US,D,20190904,000000,21.8097,22.2758,21.8097,22.0554,55901.564586443,0
+WHG.US,D,20190905,000000,22.3794,23.0555,22.3551,22.4848,95087.764259464,0
+WHG.US,D,20190906,000000,22.5254,22.7633,22.3717,22.5844,28098.10660669,0
+WHG.US,D,20190909,000000,22.6967,23.2761,22.6967,23.0322,58489.303229336,0
+WHG.US,D,20190910,000000,22.9588,23.422,22.8523,23.422,63820.892594657,0
+WHG.US,D,20190911,000000,23.4946,24.7317,23.2934,24.635,30587.629040603,0
+WHG.US,D,20190912,000000,24.6814,24.7405,24.0566,24.7163,81465.69300147,0
+WHG.US,D,20190913,000000,24.8198,25.7076,23.9191,24.4552,117814.99501724,0
+WHG.US,D,20190916,000000,24.4145,24.8632,24.3506,24.6273,28589.187651586,0
+WHG.US,D,20190917,000000,24.577,24.577,24.0246,24.1939,29693.344611478,0
+WHG.US,D,20190918,000000,24.1301,24.3254,23.8689,23.9424,52399.898272628,0
+WHG.US,D,20190919,000000,23.9511,24.3429,23.3727,23.4723,73568.075944714,0
+WHG.US,D,20190920,000000,23.4549,24.1136,23.3283,23.3979,83647.126695639,0
+WHG.US,D,20190923,000000,23.1783,23.3727,23.1057,23.187,45511.323531279,0
+WHG.US,D,20190924,000000,23.1135,23.2895,22.5669,22.6076,111546.73317471,0
+WHG.US,D,20190925,000000,22.6076,23.4502,22.5186,23.3979,50852.217590082,0
+WHG.US,D,20190926,000000,23.3554,23.3814,22.686,22.9414,33388.341778756,0
+WHG.US,D,20190927,000000,22.9588,23.2266,22.8359,22.8436,26646.574423462,0
+WHG.US,D,20190930,000000,22.861,23.1289,22.5022,22.5186,55324.673590544,0
+WHG.US,D,20191001,000000,22.6251,23.0739,22.3551,22.6076,53249.726944005,0
+WHG.US,D,20191002,000000,22.422,22.6908,22.2739,22.6076,53334.503040176,0
+WHG.US,D,20191003,000000,22.6076,22.7014,22.2904,22.6251,43227.538208806,0
+WHG.US,D,20191004,000000,22.6251,22.8069,22.3881,22.7228,54372.493290862,0
+WHG.US,D,20191007,000000,22.6251,22.9598,22.3881,22.6251,38724.066563403,0
+WHG.US,D,20191008,000000,22.4461,22.5757,22.1289,22.2101,34314.675707655,0
+WHG.US,D,20191009,000000,22.3717,22.3717,21.7207,22.1763,52492.94520745,0
+WHG.US,D,20191010,000000,22.2013,22.5844,22.2013,22.4539,41627.130929861,0
+WHG.US,D,20191011,000000,22.8523,23.3979,22.6947,22.9016,29216.737534221,0
+WHG.US,D,20191014,000000,22.7856,22.7856,22.2816,22.4539,26552.493633808,0
+WHG.US,D,20191015,000000,22.5438,22.9897,22.4065,22.7228,33010.984765311,0
+WHG.US,D,20191016,000000,22.4936,22.7943,22.3881,22.6821,39806.512571837,0
+WHG.US,D,20191017,000000,22.7943,23.0806,22.6164,22.7228,37551.675184642,0
+WHG.US,D,20191018,000000,22.5999,22.9336,22.3794,22.8698,57097.734626325,0
+WHG.US,D,20191021,000000,22.9491,23.662,22.9016,23.6165,41588.8783011,0
+WHG.US,D,20191022,000000,23.6252,23.8689,23.3389,23.4472,28176.679573874,0
+WHG.US,D,20191023,000000,23.4792,23.6252,23.3002,23.5362,27582.213045841,0
+WHG.US,D,20191024,000000,23.658,23.658,22.7943,22.9588,26773.738567718,0
+WHG.US,D,20191025,000000,22.861,23.3892,22.861,23.1696,23884.114314069,0
+WHG.US,D,20191028,000000,23.3979,23.5846,23.187,23.4869,20604.726788996,0
+WHG.US,D,20191029,000000,23.4472,23.4869,23.097,23.3554,21221.938123317,0
+WHG.US,D,20191030,000000,23.3467,23.5594,23.0148,23.422,31777.595951498,0
+WHG.US,D,20191031,000000,23.4549,24.6669,23.4549,24.6011,44174.549234331,0
+WHG.US,D,20191101,000000,24.6756,25.3759,24.6514,24.7317,36249.018097129,0
+WHG.US,D,20191104,000000,24.8294,25.2288,24.5857,25.1051,54733.308627006,0
+WHG.US,D,20191105,000000,24.9929,25.6273,24.9929,25.285,40280.0180846,0
+WHG.US,D,20191106,000000,25.3507,25.4938,25.0326,25.3991,53627.083957452,0
+WHG.US,D,20191107,000000,25.6273,25.8431,25.4222,25.6506,37057.492575252,0
+WHG.US,D,20191108,000000,25.6273,25.9765,25.4726,25.7579,33964.198919824,0
+WHG.US,D,20191111,000000,25.61,25.7415,25.3343,25.6506,46468.673105118,0
+WHG.US,D,20191112,000000,25.5548,25.7667,25.3682,25.6506,41731.550267829,0
+WHG.US,D,20191113,000000,25.3759,25.668,25.2608,25.3846,37613.706474523,0
+WHG.US,D,20191114,000000,25.3266,25.6352,25.3004,25.4649,33418.323568867,0
+WHG.US,D,20191115,000000,25.5878,25.6187,25.0326,25.1138,30731.334862162,0
+WHG.US,D,20191118,000000,25.0673,25.1892,24.545,24.9271,30552.477976338,0
+WHG.US,D,20191119,000000,25.0161,25.0413,24.6273,24.724,34213.357934182,0
+WHG.US,D,20191120,000000,24.6427,24.9194,24.2491,24.3806,38957.717755291,0
+WHG.US,D,20191121,000000,24.4309,24.5857,23.927,24.2181,35091.100686006,0
+WHG.US,D,20191122,000000,24.31,24.3806,23.9715,24.1388,43558.371754841,0
+WHG.US,D,20191125,000000,24.3429,24.9271,24.0159,24.7086,27650.447464711,0
+WHG.US,D,20191126,000000,24.6911,24.8198,24.3342,24.7482,41608.521542896,0
+WHG.US,D,20191127,000000,24.7732,25.3266,24.7732,25.0413,27089.064291283,0
+WHG.US,D,20191129,000000,24.9851,25.2114,24.8933,25.1138,29836.016578205,0
+WHG.US,D,20191202,000000,25.3004,25.3004,24.9358,25.0965,38426.316371972,0
+WHG.US,D,20191203,000000,25.1467,25.6033,25.0965,25.5461,66790.123670322,0
+WHG.US,D,20191204,000000,25.6438,25.8798,25.285,25.4726,86609.120787484,0
+WHG.US,D,20191205,000000,25.2395,25.3904,24.5895,24.7665,71239.834864492,0
+WHG.US,D,20191206,000000,24.7665,25.1564,24.7665,24.957,41056.443062951,0
+WHG.US,D,20191209,000000,24.957,24.957,24.2152,24.5238,58769.477888633,0
+WHG.US,D,20191210,000000,24.5238,24.723,24.2568,24.4812,41786.34457389,0
+WHG.US,D,20191211,000000,24.4899,24.9493,24.2568,24.6979,42467.654907756,0
+WHG.US,D,20191212,000000,24.7395,25.3981,24.6146,25.2463,44203.497169609,0
+WHG.US,D,20191213,000000,25.2463,25.4215,24.7665,25.2724,42441.808536973,0
+WHG.US,D,20191216,000000,25.4378,25.756,24.9136,25.0403,33822.560807928,0
+WHG.US,D,20191217,000000,25.0229,25.2317,24.8845,25.1399,28960.341536044,0
+WHG.US,D,20191218,000000,25.2724,25.4814,25.0655,25.314,32314.166608974,0
+WHG.US,D,20191219,000000,25.2317,25.3779,25.0316,25.1051,61116.32835582,0
+WHG.US,D,20191220,000000,25.224,26.3895,25.0316,26.0143,192200.85013356,0
+WHG.US,D,20191223,000000,26.1149,26.1555,25.2966,25.5055,74448.920261033,0
+WHG.US,D,20191224,000000,25.5644,25.6806,25.2463,25.4145,16442.427237943,0
+WHG.US,D,20191226,000000,25.314,25.4814,24.7897,24.931,46210.209397278,0
+WHG.US,D,20191227,000000,25.0142,25.0142,24.5325,24.6804,34601.053495941,0
+WHG.US,D,20191230,000000,24.723,24.7897,24.2983,24.6892,46411.811089393,0
+WHG.US,D,20191231,000000,24.6233,24.902,24.3883,24.6727,41765.667477263,0
+WHG.US,D,20200102,000000,24.8304,24.8401,23.8293,24.1571,75790.863832137,0
+WHG.US,D,20200103,000000,23.8564,24.3497,23.7809,24.0895,49728.417388395,0
+WHG.US,D,20200106,000000,23.9318,24.606,23.7519,24.4319,33538.250729304,0
+WHG.US,D,20200107,000000,24.4057,24.5808,24.1814,24.2152,19988.549309506,0
+WHG.US,D,20200108,000000,24.1978,24.4734,24.0479,24.2645,28640.880393154,0
+WHG.US,D,20200109,000000,24.3235,24.5973,24.1397,24.3419,32172.528497078,0
+WHG.US,D,20200110,000000,24.3806,24.6563,24.1658,24.1658,40998.547192394,0
+WHG.US,D,20200113,000000,24.2307,24.7153,24.222,24.4647,54367.324016705,0
+WHG.US,D,20200114,000000,24.4319,24.4734,23.9076,23.9482,50637.175785159,0
+WHG.US,D,20200115,000000,23.9897,24.6397,23.9395,24.4899,39542.87958984,0
+WHG.US,D,20200116,000000,24.6563,25.0229,24.6563,24.8217,18792.379269622,0
+WHG.US,D,20200117,000000,24.9648,24.9648,24.2983,24.3651,21566.21178216,0
+WHG.US,D,20200121,000000,24.3235,24.5731,23.957,24.0072,25563.094560196,0
+WHG.US,D,20200122,000000,24.1726,24.2307,23.8476,23.8989,23273.106108735,0
+WHG.US,D,20200123,000000,23.8728,24.1814,23.5652,23.9164,47268.87674459,0
+WHG.US,D,20200124,000000,24.0324,24.0324,23.749,23.9318,24261.471327514,0
+WHG.US,D,20200127,000000,23.7239,23.8989,23.5565,23.8157,41127.779046315,0
+WHG.US,D,20200128,000000,23.8902,24.0072,23.4695,23.7151,32695.659041745,0
+WHG.US,D,20200129,000000,23.8728,23.8728,23.4317,23.5652,38951.514626302,0
+WHG.US,D,20200130,000000,23.4404,23.8234,23.2238,23.7645,27387.848337546,0
+WHG.US,D,20200131,000000,23.7326,23.7326,23.2169,23.3901,40918.94037038,0
+WHG.US,D,20200203,000000,23.5565,23.6533,23.2654,23.3244,30364.31639703,0
+WHG.US,D,20200204,000000,23.5991,23.8438,23.5439,23.7732,30939.139683266,0
+WHG.US,D,20200205,000000,23.9897,24.5363,23.7896,24.4319,15193.53060166,0
+WHG.US,D,20200206,000000,24.015,24.6611,23.5062,24.3806,65601.190614258,0
+WHG.US,D,20200207,000000,24.1814,24.1978,23.7413,24.1571,55443.56689615,0
+WHG.US,D,20200210,000000,24.0643,24.4232,23.657,23.6727,48608.752606032,0
+WHG.US,D,20200211,000000,23.807,23.9897,23.5033,23.5817,59673.067011242,0
+WHG.US,D,20200212,000000,23.7413,23.8902,23.4288,23.7074,31802.408467451,0
+WHG.US,D,20200213,000000,23.6813,23.8321,23.4752,23.5565,27615.296400445,0
+WHG.US,D,20200214,000000,23.4482,23.5729,23.0294,23.156,31984.36691777,0
+WHG.US,D,20200218,000000,23.1329,23.2828,22.9317,23.0651,27330.986321821,0
+WHG.US,D,20200219,000000,23.2063,23.4539,22.9984,23.3244,44018.437154795,0
+WHG.US,D,20200220,000000,23.3244,23.632,23.1821,23.2151,34694.100430764,0
+WHG.US,D,20200221,000000,23.1735,23.1735,22.7895,23.0487,42270.188634966,0
+WHG.US,D,20200224,000000,22.5245,22.9732,22.4547,22.7566,42912.212485241,0
+WHG.US,D,20200225,000000,22.8156,22.8156,21.7738,22.1995,43575.947286974,0
+WHG.US,D,20200226,000000,22.332,22.5825,21.6578,21.7574,46490.384056576,0
+WHG.US,D,20200227,000000,21.3995,21.9402,20.9681,21.208,81298.208518789,0
+WHG.US,D,20200228,000000,20.7834,21.2496,20.1914,21.1422,107607.74626723,0
+WHG.US,D,20200302,000000,21.2147,21.6877,20.8337,21.1334,72240.606341248,0
+WHG.US,D,20200303,000000,21.1751,21.1751,19.5917,19.8248,106993.6364974,0
+WHG.US,D,20200304,000000,20.1092,20.3046,19.3247,19.8916,67021.707152545,0
+WHG.US,D,20200305,000000,19.613,19.7475,18.1525,18.5847,75658.530413724,0
+WHG.US,D,20200306,000000,18.34,18.933,18.2375,18.7802,64851.645861522,0
+WHG.US,D,20200309,000000,17.2268,17.9155,16.9754,17.042,68896.085961801,0
+WHG.US,D,20200310,000000,17.3216,18.5519,17.1087,18.4581,76262.301635238,0
+WHG.US,D,20200311,000000,18.0838,18.1988,17.1262,17.1697,66292.839496438,0
+WHG.US,D,20200312,000000,15.0911,17.1532,14.7594,14.8696,100467.94480186,0
+WHG.US,D,20200313,000000,16.2189,17.5151,15.2739,17.5151,98169.685511747,0
+WHG.US,D,20200316,000000,15.9055,16.9754,15.2691,15.3194,90262.763761508,0
+WHG.US,D,20200317,000000,16.0922,17.5498,15.5486,17.5498,100906.29925036,0
+WHG.US,D,20200318,000000,17.28,17.3902,9.07603,9.37462,249805.17362725,0
+WHG.US,D,20200319,000000,9.82242,11.2308,8.90627,10.6871,169833.40085709,0
+WHG.US,D,20200320,000000,10.7733,14.1654,10.7733,13.8684,275884.16174829,0
+WHG.US,D,20200323,000000,14.6413,15.862,13.9033,14.0813,162624.33111803,0
+WHG.US,D,20200324,000000,14.4198,15.0475,14.0987,14.7855,173443.6219282,0
+WHG.US,D,20200325,000000,15.2691,15.5312,14.593,15.0475,124207.31943954,0
+WHG.US,D,20200326,000000,15.2778,15.9375,15.2604,15.8629,124097.73082742,0
+WHG.US,D,20200327,000000,15.5989,15.6424,14.8454,14.9295,110360.90168314,0
+WHG.US,D,20200330,000000,14.9035,15.685,14.9035,15.685,99010.209489642,0
+WHG.US,D,20200331,000000,15.4983,15.9935,15.3571,15.5312,123807.2176198,0
+WHG.US,D,20200401,000000,15.2266,15.2266,14.1315,14.1741,99032.954295932,0
+WHG.US,D,20200402,000000,14.4131,14.8116,13.9497,14.2506,103238.6757499,0
+WHG.US,D,20200403,000000,14.1916,14.5563,13.8018,14.0465,91239.756577144,0
+WHG.US,D,20200406,000000,14.6915,15.3097,14.6829,15.2517,96497.942249438,0
+WHG.US,D,20200407,000000,15.6588,16.3341,15.5147,15.7198,105381.85681531,0
+WHG.US,D,20200408,000000,16.0922,16.8689,15.9984,16.7374,107629.45721868,0
+WHG.US,D,20200409,000000,17.1784,17.9155,17.1784,17.6021,118265.75572372,0
+WHG.US,D,20200413,000000,17.458,17.4842,16.7287,16.8641,100226.02277132,0
+WHG.US,D,20200414,000000,17.3128,17.6785,16.7151,17.4396,92477.280810281,0
+WHG.US,D,20200415,000000,16.8379,17.1349,16.5671,16.66,104226.00711385,0
+WHG.US,D,20200416,000000,16.8022,17.2365,16.3969,16.8641,97194.760405775,0
+WHG.US,D,20200417,000000,17.28,18.1021,17.0963,17.8381,107319.30076927,0
+WHG.US,D,20200420,000000,17.3979,19.1622,17.338,18.7802,83829.085145958,0
+WHG.US,D,20200421,000000,18.1873,19.2986,17.8942,18.7376,78712.537585559,0
+WHG.US,D,20200422,000000,19.2551,19.3441,18.8488,19.1188,73919.586587377,0
+WHG.US,D,20200423,000000,19.2135,19.7368,18.9079,19.0007,73127.653786556,0
+WHG.US,D,20200424,000000,19.1362,19.3228,18.4832,19.0007,51860.226050658,0
+WHG.US,D,20200427,000000,19.3567,20.146,19.231,19.5685,50772.610768068,0
+WHG.US,D,20200428,000000,20.1876,20.2988,19.5956,19.967,57199.052399798,0
+WHG.US,D,20200429,000000,20.883,22.8185,20.1672,21.6308,82653.592202702,0
+WHG.US,D,20200430,000000,20.9788,21.7071,19.4979,19.5346,70435.495805695,0
+WHG.US,D,20200501,000000,19.0703,19.1661,17.5769,18.3565,79464.150047958,0
+WHG.US,D,20200504,000000,18.0093,18.8575,17.8303,18.1359,38439.75648478,0
+WHG.US,D,20200505,000000,18.5519,18.5519,16.8844,17.042,41666.417413453,0
+WHG.US,D,20200506,000000,17.0672,17.7279,16.6049,17.1784,57230.068044739,0
+WHG.US,D,20200507,000000,17.4919,17.6514,16.8429,17.28,49752.196049516,0
+WHG.US,D,20200508,000000,17.6263,18.1021,17.3554,17.4754,67188.157780394,0
+WHG.US,D,20200511,000000,17.1532,17.2268,16.4317,16.4317,68584.895657561,0
+WHG.US,D,20200512,000000,16.4569,16.5333,15.2353,15.243,46431.454331189,0
+WHG.US,D,20200513,000000,15.0148,15.1414,13.3868,13.9372,92087.517538858,0
+WHG.US,D,20200514,000000,13.4535,14.6075,12.8509,14.5388,71785.710215451,0
+WHG.US,D,20200515,000000,14.59,15.1337,14.2506,15.125,70773.566335549,0
+WHG.US,D,20200518,000000,15.5573,15.9306,15.3532,15.8793,64619.028524466,0
+WHG.US,D,20200519,000000,15.8117,15.8117,14.9546,14.9546,37254.958848041,0
+WHG.US,D,20200520,000000,15.6241,15.9984,15.5573,15.7198,51391.889812052,0
+WHG.US,D,20200521,000000,15.8716,15.9375,15.4461,15.7943,34596.918076617,0
+WHG.US,D,20200522,000000,15.7943,16.0158,15.5225,15.9559,48279.98676966,0
+WHG.US,D,20200526,000000,16.4403,16.7548,15.8716,15.9723,37788.427941023,0
+WHG.US,D,20200527,000000,16.5333,16.8805,16.0922,16.7944,41756.362783781,0
+WHG.US,D,20200528,000000,16.9666,16.9666,16.0922,16.1347,27687.66623864,0
+WHG.US,D,20200529,000000,15.8282,16.04,14.7002,15.0398,133197.72105304,0
+WHG.US,D,20200601,000000,15.2778,16.126,15.0235,15.8117,61970.292446523,0
+WHG.US,D,20200602,000000,15.9723,16.1667,15.3445,15.5989,39703.127088701,0
+WHG.US,D,20200603,000000,15.9984,16.9135,15.803,16.6087,37113.320736145,0
+WHG.US,D,20200604,000000,16.4403,16.7113,16.2954,16.6338,31337.17379334,0
+WHG.US,D,20200605,000000,17.6263,17.8052,16.9579,17.4309,54708.496111053,0
+WHG.US,D,20200608,000000,17.5769,17.6863,17.0334,17.1609,39688.653121062,0
+WHG.US,D,20200609,000000,16.6425,16.7548,16.0322,16.1667,36394.791628351,0
+WHG.US,D,20200610,000000,16.04,16.2779,15.6501,15.8793,38209.206857386,0
+WHG.US,D,20200611,000000,15.1491,15.1578,13.8598,13.8946,49704.638727273,0
+WHG.US,D,20200612,000000,14.6326,15.1839,14.0465,14.5476,41176.370223388,0
+WHG.US,D,20200615,000000,14.0465,15.1926,14.0465,14.8783,48595.312493225,0
+WHG.US,D,20200616,000000,15.6675,16.5594,14.9035,15.566,30378.79036467,0
+WHG.US,D,20200617,000000,15.6501,15.6588,14.0813,14.267,149746.63533861,0
+WHG.US,D,20200618,000000,14.3106,14.6162,13.8946,13.9197,98225.51367264,0
+WHG.US,D,20200619,000000,13.9033,14.234,13.6228,14.149,103886.90272917,0
+WHG.US,D,20200622,000000,13.9875,14.6239,13.5725,14.1654,74663.962065956,0
+WHG.US,D,20200623,000000,14.4372,14.4372,13.5977,13.6653,66872.83205683,0
+WHG.US,D,20200624,000000,13.5725,13.5725,12.7242,12.7823,65559.836421004,0
+WHG.US,D,20200625,000000,12.7242,12.8694,12.4446,12.6981,46833.623860588,0
+WHG.US,D,20200626,000000,12.6575,12.6575,11.8837,12.0704,138594.44327273,0
+WHG.US,D,20200629,000000,12.2735,13.3945,12.1894,13.1305,59678.236285399,0
+WHG.US,D,20200630,000000,13.1565,13.47,12.8509,13.3607,34792.316639743,0
+WHG.US,D,20200701,000000,13.3694,13.3694,12.6981,12.9196,33009.950910479,0
+WHG.US,D,20200702,000000,13.233,13.6228,12.3663,12.3837,28469.260491148,0
+WHG.US,D,20200706,000000,12.7155,12.7359,12.1632,12.5288,24746.349243422,0
+WHG.US,D,20200707,000000,12.5704,12.5704,12.2067,12.2406,41758.430493444,0
+WHG.US,D,20200708,000000,12.1042,12.4775,11.7522,11.9272,27013.592888594,0
+WHG.US,D,20200709,000000,11.8585,11.9766,11.164,11.2655,41985.878556343,0
+WHG.US,D,20200710,000000,11.137,11.8335,11.137,11.7908,38676.509241161,0
+WHG.US,D,20200713,000000,12.054,12.3596,11.7482,11.8082,30116.191237504,0
+WHG.US,D,20200714,000000,11.8508,12.2154,11.4426,11.5519,25974.568783078,0
+WHG.US,D,20200715,000000,12.0026,12.0955,11.7733,11.7995,39903.694925984,0
+WHG.US,D,20200716,000000,11.7154,12.0026,11.3923,11.6215,43632.809302699,0
+WHG.US,D,20200717,000000,11.6303,12.4446,11.5442,12.0782,38757.149918007,0
+WHG.US,D,20200720,000000,12.1981,12.1981,11.5741,11.6215,28121.885267811,0
+WHG.US,D,20200721,000000,11.8924,12.1226,11.7395,11.9678,21434.912218578,0
+WHG.US,D,20200722,000000,11.8924,11.9514,11.3246,11.3246,61434.755643879,0
+WHG.US,D,20200723,000000,11.4426,11.9834,11.2385,11.2385,26426.363344382,0
+WHG.US,D,20200724,000000,11.2221,11.4406,11.044,11.044,20621.268466297,0
+WHG.US,D,20200727,000000,11.164,11.3034,10.7897,10.9512,60394.697683531,0
+WHG.US,D,20200728,000000,10.7733,10.9,10.6292,10.6292,60784.460954954,0
+WHG.US,D,20200729,000000,10.5614,10.6165,10.3148,10.4,44811.403810449,0
+WHG.US,D,20200730,000000,10.4347,10.4347,9.8147,9.8147,105875.00556987,0
+WHG.US,D,20200731,000000,9.92498,9.92498,9.2808,9.63482,63667.882079616,0
+WHG.US,D,20200803,000000,9.82242,9.89209,9.30111,9.58646,63192.30885719,0
+WHG.US,D,20200804,000000,9.43169,9.58646,9.3398,9.40751,47605.913419613,0
+WHG.US,D,20200805,000000,9.4404,9.70446,9.36882,9.67931,95004.022018124,0
+WHG.US,D,20200806,000000,9.61837,9.72961,9.37462,9.4404,49513.375583472,0
+WHG.US,D,20200807,000000,9.4404,9.84761,9.40751,9.80601,88287.06717878,0
+WHG.US,D,20200810,000000,10.2471,10.6621,10.1784,10.34,188800.50159322,0
+WHG.US,D,20200811,000000,10.5527,11.2917,10.4967,10.6205,67966.650468409,0
+WHG.US,D,20200812,000000,10.8497,11.1293,10.7559,10.7646,37781.190957204,0
+WHG.US,D,20200813,000000,10.8071,11.5519,10.8071,11.4775,42036.537443079,0
+WHG.US,D,20200814,000000,11.4175,11.4871,11.1166,11.2046,28661.557489781,0
+WHG.US,D,20200817,000000,11.1718,11.2037,10.2809,10.3487,46435.589750514,0
+WHG.US,D,20200818,000000,10.3487,10.3738,10.0101,10.0507,35556.335360118,0
+WHG.US,D,20200819,000000,10.1784,10.5778,10.1039,10.2132,27831.372060199,0
+WHG.US,D,20200820,000000,10.0507,10.0507,9.8312,9.8312,17873.282324544,0
+WHG.US,D,20200821,000000,9.88252,10.3071,9.45781,9.62611,63390.808984811,0
+WHG.US,D,20200824,000000,9.62611,10.2306,9.62611,10.1784,59972.884912336,0
+WHG.US,D,20200825,000000,10.1872,10.4,9.96655,10.2635,22874.038143831,0
+WHG.US,D,20200826,000000,10.2896,10.3913,10.0507,10.2471,31215.178923239,0
+WHG.US,D,20200827,000000,10.3071,10.5218,9.51778,9.96655,54455.201677371,0
+WHG.US,D,20200828,000000,10.0265,10.2809,9.71316,9.72961,17795.743212192,0
+WHG.US,D,20200831,000000,9.73734,9.74605,9.4404,9.65223,34628.967576388,0
+WHG.US,D,20200901,000000,9.5613,10.1369,9.48392,9.8999,30338.470026246,0
+WHG.US,D,20200902,000000,9.8999,10.162,9.8312,10.0768,32727.708541518,0
+WHG.US,D,20200903,000000,10.1194,10.2722,9.5613,9.57,16510.661656812,0
+WHG.US,D,20200904,000000,9.7896,9.865,9.40751,9.52552,25005.846806093,0
+WHG.US,D,20200908,000000,9.4491,9.78091,9.40751,9.45781,30754.079668452,0
+WHG.US,D,20200909,000000,9.50037,9.7983,9.41427,9.74605,42469.722617419,0
+WHG.US,D,20200910,000000,9.86216,9.93377,9.43169,9.54293,31040.45745674,0
+WHG.US,D,20200911,000000,9.54293,9.68801,9.43072,9.52552,36009.163776253,0
+WHG.US,D,20200914,000000,9.59419,9.7983,9.48392,9.51778,30789.230732719,0
+WHG.US,D,20200915,000000,9.51778,9.65223,9.40751,9.4404,24482.716261426,0
+WHG.US,D,20200916,000000,9.48392,9.865,9.48392,9.68801,37712.956538334,0
+WHG.US,D,20200917,000000,9.5613,9.78091,9.54293,9.62611,13621.037403162,0
+WHG.US,D,20200918,000000,9.72961,10.2471,9.61837,9.70446,93855.409300483,0
+WHG.US,D,20200921,000000,9.54293,9.7896,9.40751,9.65223,58567.876196519,0
+WHG.US,D,20200922,000000,9.67931,9.80122,9.40751,9.68801,44800.031407304,0
+WHG.US,D,20200923,000000,9.75475,9.87369,9.40751,9.40751,39738.278152967,0
+WHG.US,D,20200924,000000,9.70446,9.8312,9.33013,9.72188,60903.35426056,0
+WHG.US,D,20200925,000000,9.63482,9.95786,9.61837,9.77212,51741.332745051,0
+WHG.US,D,20200928,000000,9.8312,10.043,9.78091,9.865,30900.887054506,0
+WHG.US,D,20200929,000000,9.83892,9.8999,9.40751,9.50037,25721.274349394,0
+WHG.US,D,20200930,000000,9.80601,9.8999,9.37462,9.4491,41413.122979769,0
+WHG.US,D,20201001,000000,9.4491,9.80601,9.40751,9.45781,39807.546426669,0
+WHG.US,D,20201002,000000,9.40751,9.9076,9.40751,9.80601,27673.192271001,0
+WHG.US,D,20201005,000000,9.95786,10.2548,9.89595,9.95786,36883.804963583,0
+WHG.US,D,20201006,000000,9.97524,10.132,9.40751,9.58646,41819.427928494,0
+WHG.US,D,20201007,000000,9.6706,9.9076,9.60966,9.75475,36083.601324111,0
+WHG.US,D,20201008,000000,9.92498,10.2596,9.67931,10.162,33014.086329805,0
+WHG.US,D,20201009,000000,10.162,10.2055,9.76346,9.91629,38574.157612856,0
+WHG.US,D,20201012,000000,9.99371,10.2132,9.7983,10.0952,18317.839902028,0
+WHG.US,D,20201013,000000,9.94917,10.0343,9.75475,9.75475,21507.282056773,0
+WHG.US,D,20201014,000000,9.6706,9.9076,9.6706,9.70446,8833.255679136,0
+WHG.US,D,20201015,000000,9.54293,9.7896,9.5052,9.72188,19392.015071811,0
+WHG.US,D,20201016,000000,9.64353,9.8999,9.50907,9.75475,12616.130507081,0
+WHG.US,D,20201019,000000,9.71316,9.85631,9.33013,9.36592,33210.518747763,0
+WHG.US,D,20201020,000000,9.50037,9.67931,9.32143,9.38333,57715.979815478,0
+WHG.US,D,20201021,000000,9.60966,9.60966,9.05128,9.41427,23123.197158187,0
+WHG.US,D,20201022,000000,9.45781,9.64353,9.20149,9.4491,21196.091752534,0
+WHG.US,D,20201023,000000,9.57871,9.88252,9.3485,9.55163,78168.729944264,0
+WHG.US,D,20201026,000000,9.48392,9.48392,8.55052,8.76225,53331.401475682,0
+WHG.US,D,20201027,000000,8.75374,8.82222,8.65247,8.73653,16875.612412282,0
+WHG.US,D,20201028,000000,8.65247,8.65247,8.18519,8.28724,52573.585884296,0
+WHG.US,D,20201029,000000,8.27873,8.90627,8.27873,8.49142,48754.526137254,0
+WHG.US,D,20201030,000000,8.45699,8.50855,7.99057,8.19389,46138.873413914,0
+WHG.US,D,20201102,000000,8.28724,8.75374,8.18519,8.64406,39248.230962903,0
+WHG.US,D,20201103,000000,8.70403,8.88926,8.51705,8.7194,51442.548698788,0
+WHG.US,D,20201104,000000,8.55913,8.81361,8.55913,8.77077,17504.196149749,0
+WHG.US,D,20201105,000000,8.73653,8.97495,8.58389,8.91489,146564.43016769,0
+WHG.US,D,20201106,000000,8.88153,8.94061,8.65247,8.66969,27476.759853043,0
+WHG.US,D,20201109,000000,9.21116,9.6706,9.09305,9.39881,58895.608178059,0
+WHG.US,D,20201110,000000,9.41427,9.865,9.41427,9.8312,35878.898067502,0
+WHG.US,D,20201111,000000,9.74605,9.98492,9.62611,9.94917,57420.29733371,0
+WHG.US,D,20201112,000000,9.9076,9.96655,9.11859,9.16173,37572.352281269,0
+WHG.US,D,20201113,000000,9.23728,9.87369,9.19471,9.60193,40109.432037425,0
+WHG.US,D,20201116,000000,9.88252,10.2471,9.75475,10.1369,44242.783653201,0
+WHG.US,D,20201117,000000,10.1039,10.7983,9.96655,10.7307,41045.070659806,0
+WHG.US,D,20201118,000000,10.7733,11.4426,10.5353,10.5353,42007.589507802,0
+WHG.US,D,20201119,000000,10.5865,10.7307,10.3226,10.5179,24150.848860559,0
+WHG.US,D,20201120,000000,10.3487,10.8749,10.2935,10.7481,31491.218163212,0
+WHG.US,D,20201123,000000,10.8672,11.1969,10.6108,11.0954,34101.701612394,0
+WHG.US,D,20201124,000000,11.3836,11.9939,11.3836,11.6806,47424.988824126,0
+WHG.US,D,20201125,000000,11.5781,11.5781,10.841,11.4871,31066.303827523,0
+WHG.US,D,20201127,000000,11.4871,11.5965,11.1457,11.2917,9752.3526242147,0
+WHG.US,D,20201130,000000,11.164,11.164,10.1039,10.1116,52876.505349884,0
+WHG.US,D,20201201,000000,10.604,10.8158,10.4,10.7394,42308.441263727,0
+WHG.US,D,20201202,000000,10.5005,10.9251,10.2219,10.6871,23974.059684397,0
+WHG.US,D,20201203,000000,11.2385,11.4948,11.1892,11.2743,33350.089149996,0
+WHG.US,D,20201204,000000,11.2743,11.6631,11.2743,11.4775,29605.466950812,0
+WHG.US,D,20201207,000000,11.4097,11.4513,10.9251,11.0276,38330.167872655,0
+WHG.US,D,20201208,000000,10.8585,11.5267,10.8585,11.4262,39951.252248228,0
+WHG.US,D,20201209,000000,11.4097,11.4126,10.9861,11.0276,46063.402011224,0
+WHG.US,D,20201210,000000,11.0276,11.3566,11.0276,11.1119,18441.902481792,0
+WHG.US,D,20201211,000000,11.0527,11.3071,10.841,10.9425,33198.112489787,0
+WHG.US,D,20201214,000000,11.1805,11.1805,10.7172,10.9687,19578.108941456,0
+WHG.US,D,20201215,000000,10.9425,11.2134,10.6871,10.9328,26275.420539003,0
+WHG.US,D,20201216,000000,11.1031,11.1243,10.7046,10.7046,15447.858890175,0
+WHG.US,D,20201217,000000,10.841,11.019,10.6871,10.8323,21565.177927329,0
+WHG.US,D,20201218,000000,10.96,11.2046,10.1194,10.3071,98377.490332849,0
+WHG.US,D,20201221,000000,10.1968,10.7733,10.1039,10.7646,36713.218916409,0
+WHG.US,D,20201222,000000,10.6785,11.2743,10.6292,10.9251,34021.060935549,0
+WHG.US,D,20201223,000000,11.0702,11.7482,11.0615,11.6718,30709.623910705,0
+WHG.US,D,20201224,000000,11.6303,11.6806,11.283,11.3333,6155.5716659148,0
+WHG.US,D,20201228,000000,11.4513,11.7908,11.283,11.6467,41269.41715821,0
+WHG.US,D,20201229,000000,11.7067,11.9939,11.5229,11.9272,40944.786741164,0
+WHG.US,D,20201230,000000,11.9108,12.9796,11.9108,12.9022,42002.420233644,0
+WHG.US,D,20201231,000000,12.8935,12.8935,12.2997,12.2997,31128.335117405,0
+WHG.US,D,20210104,000000,12.3353,12.3353,11.7309,12.1042,33875.287404327,0
+WHG.US,D,20210105,000000,12.6981,12.6981,12.1139,12.2154,24737.04454994,0
+WHG.US,D,20210106,000000,12.613,13.2243,12.5521,13.0463,41712.940880864,0
+WHG.US,D,20210107,000000,13.2068,13.3123,12.4998,12.7242,21680.969668441,0
+WHG.US,D,20210108,000000,12.9447,12.9447,12.2318,12.5782,23958.551861927,0
+WHG.US,D,20210111,000000,12.5114,12.5114,12.0869,12.1226,18300.264369896,0
+WHG.US,D,20210112,000000,12.2493,12.5037,12.0617,12.2406,24762.890920724,0
+WHG.US,D,20210113,000000,12.291,12.3353,12.0026,12.0123,25767.797816806,0
+WHG.US,D,20210114,000000,12.1478,12.3634,12.1478,12.2241,15355.845810184,0
+WHG.US,D,20210115,000000,11.9939,12.2154,11.5035,11.5878,26728.248955139,0
+WHG.US,D,20210119,000000,11.7154,12.2067,10.7481,10.8836,42651.681067738,0
+WHG.US,D,20210120,000000,10.9,11.1718,10.4743,10.8585,30009.704189873,0
+WHG.US,D,20210121,000000,10.9687,11.0615,10.8323,10.9251,29431.779339144,0
+WHG.US,D,20210122,000000,10.8585,10.9687,10.3071,10.5102,124903.10374104,0
+WHG.US,D,20210125,000000,10.5102,11.1457,10.2974,10.6205,35370.241490473,0
+WHG.US,D,20210126,000000,10.5952,11.6138,10.4347,10.5701,29671.633660019,0
+WHG.US,D,20210127,000000,10.3312,10.4599,9.92498,10.2471,52347.171676229,0
+WHG.US,D,20210128,000000,10.2635,10.4174,9.99371,10.0855,27652.515174374,0
+WHG.US,D,20210129,000000,10.0343,10.1648,9.63482,10.043,29577.552870365,0
+WHG.US,D,20210201,000000,9.93377,10.4512,9.88252,10.1784,48853.776201065,0
+WHG.US,D,20210202,000000,10.2974,10.2974,10.0468,10.1784,46396.303266922,0
+WHG.US,D,20210203,000000,10.1784,10.6998,10.1533,10.5701,44980.956002791,0
+WHG.US,D,20210204,000000,10.604,11.1969,10.5614,11.044,48420.591026725,0
+WHG.US,D,20210205,000000,11.3246,11.4262,11.2385,11.4262,39617.317137698,0
+WHG.US,D,20210208,000000,11.4349,11.6467,11.2655,11.5442,33140.21661923,0
+WHG.US,D,20210209,000000,11.4513,12.3084,11.3787,12.0462,57336.555092369,0
+WHG.US,D,20210210,000000,12.0026,12.4862,11.875,12.1894,71224.327042023,0
+WHG.US,D,20210211,000000,13.0203,14.4885,12.5704,14.4198,234584.76279997,0
+WHG.US,D,20210212,000000,14.0136,14.4121,13.8675,14.2089,37252.891138379,0
+WHG.US,D,20210216,000000,14.2089,14.7507,14.0078,14.4615,54459.337096695,0
+WHG.US,D,20210217,000000,14.4615,14.5649,14.0465,14.4372,24706.028904999,0
+WHG.US,D,20210218,000000,14.1238,14.5476,14.0175,14.4198,55287.454816615,0
+WHG.US,D,20210219,000000,14.3695,14.5476,14.2932,14.4459,25952.857831619,0
+WHG.US,D,20210222,000000,14.234,14.6674,14.0213,14.4285,61681.846948574,0
+WHG.US,D,20210223,000000,14.327,14.5813,13.9459,14.5388,56707.971354903,0
+WHG.US,D,20210224,000000,14.4615,14.9973,14.4131,14.828,41972.438443535,0
+WHG.US,D,20210225,000000,14.8116,14.8116,14.2757,14.4198,26179.272039687,0
+WHG.US,D,20210226,000000,14.4972,14.8531,14.3356,14.6326,36559.174546537,0
+WHG.US,D,20210301,000000,14.887,15.034,14.8638,14.9741,41067.815466096,0
+WHG.US,D,20210302,000000,14.914,15.0253,14.5174,14.8213,41747.058090299,0
+WHG.US,D,20210303,000000,14.8125,15.153,14.6326,14.9479,31485.015034224,0
+WHG.US,D,20210304,000000,14.9392,15.5129,14.9305,15.4171,75527.230850141,0
+WHG.US,D,20210305,000000,15.537,15.7836,15.2043,15.4867,49413.091664829,0
+WHG.US,D,20210308,000000,15.3484,15.6144,14.8716,15.1443,40860.010644992,0
+WHG.US,D,20210309,000000,15.2043,15.2903,14.709,15.1095,31929.572611709,0
+WHG.US,D,20210310,000000,15.1617,15.7421,15.0998,15.656,53517.495345327,0
+WHG.US,D,20210311,000000,15.6396,15.9801,15.5457,15.9801,43408.462804293,0
+WHG.US,D,20210312,000000,15.9132,16.1086,15.6483,16.0235,87849.746585116,0
+WHG.US,D,20210315,000000,15.8784,15.8871,15.0505,15.332,111500.2097073,0
+WHG.US,D,20210316,000000,15.2729,15.2729,14.5813,14.829,30651.728040148,0
+WHG.US,D,20210317,000000,14.8464,14.8464,14.5426,14.5726,30071.735479755,0
+WHG.US,D,20210318,000000,14.505,14.9479,14.1887,14.2061,41280.789561356,0
+WHG.US,D,20210319,000000,14.1296,14.6413,13.584,13.855,172988.72580241,0
+WHG.US,D,20210322,000000,14.121,14.121,13.3791,13.4893,54464.506370853,0
+WHG.US,D,20210323,000000,13.4294,13.6509,12.9699,13.054,48759.695411411,0
+WHG.US,D,20210324,000000,13.174,13.3703,12.6187,12.6866,57053.278868576,0
+WHG.US,D,20210325,000000,12.6004,12.909,12.4902,12.6953,70613.318836689,0
+WHG.US,D,20210326,000000,12.8838,13.0367,12.61,12.85,86708.370851294,0
+WHG.US,D,20210329,000000,12.7726,13.1837,12.4728,12.4728,54736.410191501,0
+WHG.US,D,20210330,000000,12.3972,12.7794,12.3296,12.3547,82572.951525856,0
+WHG.US,D,20210331,000000,12.379,12.909,12.3209,12.3383,81406.763276083,0
+WHG.US,D,20210401,000000,12.2097,13.5406,12.2097,13.4206,52246.887757586,0
+WHG.US,D,20210405,000000,13.5667,13.7718,13.1991,13.2765,231838.84436789,0
+WHG.US,D,20210406,000000,13.3269,13.9497,13.3181,13.6943,46738.509216102,0
+WHG.US,D,20210407,000000,13.677,13.9584,13.5493,13.6943,59380.486093967,0
+WHG.US,D,20210408,000000,13.7718,14.8638,13.6509,14.6742,94749.693729609,0
+WHG.US,D,20210409,000000,14.709,15.2768,14.5813,14.8957,97026.242068263,0
+WHG.US,D,20210412,000000,14.9828,15.5129,14.6239,14.9392,56611.822855586,0
+WHG.US,D,20210413,000000,14.9044,14.9044,14.2486,14.6413,43520.11912608,0
+WHG.US,D,20210414,000000,14.6326,14.6326,13.4806,13.5493,38586.563870833,0
+WHG.US,D,20210415,000000,13.7195,14.1974,13.7195,14.0861,41720.177864684,0
+WHG.US,D,20210416,000000,14.1974,14.3511,13.9333,14.2912,41513.406898412,0
+WHG.US,D,20210419,000000,14.1296,14.5378,14.0861,14.2912,36043.280985688,0
+WHG.US,D,20210420,000000,14.1122,14.325,13.822,14.2737,59764.046236401,0
+WHG.US,D,20210421,000000,14.18,14.5378,14.1547,14.4788,28394.82294329,0
+WHG.US,D,20210422,000000,14.5466,14.5466,13.8995,14.1035,40805.21633893,0
+WHG.US,D,20210423,000000,14.121,14.4111,13.8637,14.2737,32041.228933495,0
+WHG.US,D,20210426,000000,14.2486,14.2737,13.8995,14.1713,32196.307158199,0
+WHG.US,D,20210427,000000,14.2737,14.8125,14.0185,14.7855,65712.846936045,0
+WHG.US,D,20210428,000000,14.6075,14.6162,14.2061,14.4546,56577.705646151,0
+WHG.US,D,20210429,000000,14.8377,15.7575,14.5426,15.6056,74400.329083959,0
+WHG.US,D,20210430,000000,15.2043,15.6483,15.1704,15.4345,87718.447021532,0
+WHG.US,D,20210503,000000,15.5457,15.8272,15.4345,15.6821,52580.822868115,0
+WHG.US,D,20210504,000000,15.6647,16.6716,15.6056,16.5362,48696.630266698,0
+WHG.US,D,20210505,000000,16.4249,16.8157,16.4249,16.775,28250.083266899,0
+WHG.US,D,20210506,000000,16.7819,16.9192,16.4917,16.8157,31254.465406831,0
+WHG.US,D,20210507,000000,16.7054,16.9801,16.5623,16.9018,38188.529760759,0
+WHG.US,D,20210510,000000,16.8776,17.4483,16.7819,17.1919,42087.196329816,0
+WHG.US,D,20210511,000000,17.1919,17.5073,16.9868,17.3544,42897.738517602,0
+WHG.US,D,20210512,000000,17.4212,18.0297,17.4212,17.7376,43401.225820474,0
+WHG.US,D,20210513,000000,17.4657,17.8526,17.0469,17.2432,80972.544246912,0
+WHG.US,D,20210514,000000,17.1669,17.6437,17.0933,17.4919,37563.047587787,0
+WHG.US,D,20210517,000000,17.4832,17.4832,17.0972,17.3544,21156.805268942,0
+WHG.US,D,20210518,000000,17.3544,17.9174,17.1069,17.7124,35742.429229763,0
+WHG.US,D,20210519,000000,17.4996,17.8072,17.4057,17.6349,24626.422082985,0
+WHG.US,D,20210520,000000,17.6108,17.6108,17.2258,17.3719,32016.416417542,0
+WHG.US,D,20210521,000000,17.5498,17.781,17.0643,17.0894,23179.025319081,0
+WHG.US,D,20210524,000000,17.0643,17.0643,16.7403,16.9801,22846.124063383,0
+WHG.US,D,20210525,000000,16.9868,16.9868,16.5575,16.7403,35574.944747082,0
+WHG.US,D,20210526,000000,16.5652,16.8689,16.4743,16.7403,24973.797306321,0
+WHG.US,D,20210527,000000,16.8419,17.2781,16.7316,17.1156,22620.743710147,0
+WHG.US,D,20210528,000000,17.2258,17.2258,16.7403,16.8332,18763.431334344,0
+WHG.US,D,20210601,000000,16.7141,17.3631,16.6716,17.2519,22453.259227467,0
+WHG.US,D,20210602,000000,17.2345,17.6873,17.0866,17.5944,30493.54825095,0
+WHG.US,D,20210603,000000,17.456,17.7995,17.31,17.5324,30200.967333675,0
+WHG.US,D,20210604,000000,17.456,17.8169,17.13,17.6349,35398.15557092,0
+WHG.US,D,20210607,000000,17.6185,17.8981,17.3186,17.6611,50280.495868341,0
+WHG.US,D,20210608,000000,17.5411,17.7472,17.3797,17.6185,30256.795494568,0
+WHG.US,D,20210609,000000,17.4822,17.7733,17.4822,17.6108,76607.609148911,0
+WHG.US,D,20210610,000000,17.4203,17.7385,17.31,17.4909,19521.246925731,0
+WHG.US,D,20210611,000000,17.366,17.5615,17.044,17.2238,28497.174571595,0
+WHG.US,D,20210614,000000,17.2152,17.3448,16.7025,16.7857,23308.257173001,0
+WHG.US,D,20210615,000000,16.8119,17.0953,16.7451,16.8563,74596.761501918,0
+WHG.US,D,20210616,000000,16.7626,16.9424,16.7103,16.8302,34428.399739105,0
+WHG.US,D,20210617,000000,16.7103,16.7713,15.9897,16.128,47113.798519886,0
+WHG.US,D,20210618,000000,15.801,16.4617,15.801,16.1019,140454.34811435,0
+WHG.US,D,20210621,000000,16.3747,16.6067,15.9306,16.3747,63139.582260791,0
+WHG.US,D,20210622,000000,16.3592,16.3592,15.6551,15.9132,53008.838768299,0
+WHG.US,D,20210623,000000,16.0332,16.0497,15.449,15.6724,59633.780527651,0
+WHG.US,D,20210624,000000,15.6898,17.7907,15.3291,17.6524,163453.48269277,0
+WHG.US,D,20210625,000000,17.8332,18.8112,17.4473,18.5355,1331091.1969399,0
+WHG.US,D,20210628,000000,18.3992,19.051,18.0906,18.9388,61193.867468172,0
+WHG.US,D,20210629,000000,19.1797,19.1797,18.7841,18.8624,36325.523354649,0
+WHG.US,D,20210630,000000,18.8025,18.9563,18.579,18.6563,88858.788900522,0
+WHG.US,D,20210701,000000,18.7938,18.7938,17.8536,18.0384,46765.389441718,0
+WHG.US,D,20210702,000000,18.0305,18.2694,17.7781,18.253,63523.142403225,0
+WHG.US,D,20210706,000000,18.1941,18.1941,17.191,17.31,34494.566448311,0
+WHG.US,D,20210707,000000,17.31,17.3361,16.4094,16.7857,82281.404463413,0
+WHG.US,D,20210708,000000,16.3747,16.985,16.3515,16.9066,21646.852459006,0
+WHG.US,D,20210709,000000,16.985,16.9898,16.3784,16.4869,42006.55565297,0
+WHG.US,D,20210712,000000,16.3341,17.2587,16.3341,17.0266,21183.685494557,0
+WHG.US,D,20210713,000000,16.7103,17.1475,16.7103,16.7713,28867.294601222,0
+WHG.US,D,20210714,000000,16.7944,20.3103,16.7944,19.4457,338685.67347924,0
+WHG.US,D,20210715,000000,19.4195,19.7368,19.2474,19.7368,31286.514906603,0
+WHG.US,D,20210716,000000,19.8307,20.1227,19.4795,19.4795,57358.266043828,0
+WHG.US,D,20210719,000000,19.3586,19.7794,18.9563,19.642,44172.481524668,0
+WHG.US,D,20210720,000000,19.7194,19.8461,19.2135,19.4535,45357.279161407,0
+WHG.US,D,20210721,000000,19.5395,19.8906,19.497,19.7698,37466.89908847,0
+WHG.US,D,20210722,000000,19.6768,19.7281,19.4369,19.6159,12186.046897235,0
+WHG.US,D,20210723,000000,19.7194,19.7445,19.3934,19.5221,14846.155378323,0
+WHG.US,D,20210726,000000,19.3499,19.7532,19.316,19.5482,23156.280512791,0
+WHG.US,D,20210727,000000,19.3934,19.4622,18.8624,18.9823,37580.62311992,0
+WHG.US,D,20210728,000000,19.9757,21.2893,19.9757,20.2853,72332.61942124,0
+WHG.US,D,20210729,000000,20.3694,21.297,20.3375,21.0658,133262.85390742,0
+WHG.US,D,20210730,000000,21.0658,22.1027,21.0049,21.7332,57104.971610144,0
+WHG.US,D,20210802,000000,21.9925,22.8485,21.9925,22.2662,47598.676435794,0
+WHG.US,D,20210803,000000,22.6773,22.6773,22.0901,22.36,93975.336460921,0
+WHG.US,D,20210804,000000,22.771,23.157,22.3175,23.0371,137865.57561663,0
+WHG.US,D,20210805,000000,22.688,22.9142,21.1945,21.7225,86225.56064505,0
+WHG.US,D,20210806,000000,21.7516,22.0264,21.3357,21.6859,40073.247118328,0
+WHG.US,D,20210809,000000,21.4876,21.9982,21.18,21.771,29003.763438961,0
+WHG.US,D,20210810,000000,21.5243,22.0079,21.5243,21.8087,7879.0076697912,0
+WHG.US,D,20210811,000000,21.7323,21.9595,21.4024,21.4876,14470.866074539,0
+WHG.US,D,20210812,000000,21.563,22.1114,21.4489,22.0167,14348.871204439,0
+WHG.US,D,20210813,000000,22.1579,22.1579,21.771,21.9035,27534.655723599,0
+WHG.US,D,20210816,000000,21.8367,22.1579,21.7419,21.8842,40960.294563634,0
+WHG.US,D,20210817,000000,21.7323,22.092,20.7698,20.825,78595.711989616,0
+WHG.US,D,20210818,000000,20.9585,21.3841,20.5329,20.5792,18717.941721765,0
+WHG.US,D,20210819,000000,20.3249,20.4188,19.5579,19.7755,23890.317443056,0
+WHG.US,D,20210820,000000,20.0783,20.3946,19.6449,19.7194,11862.45033502,0
+WHG.US,D,20210823,000000,19.7194,20.796,19.3596,19.5395,17661.342084116,0
+WHG.US,D,20210824,000000,19.6062,19.8897,19.2561,19.7561,14486.37389701,0
+WHG.US,D,20210825,000000,19.7561,20.2766,19.7561,19.9466,35925.421534913,0
+WHG.US,D,20210826,000000,19.7755,20.3153,19.464,20.0879,15667.036114423,0
+WHG.US,D,20210827,000000,20.3442,20.7505,20.2766,20.5706,9701.6937374781,0
+WHG.US,D,20210830,000000,20.561,20.6828,20.0975,20.5426,13979.785029644,0
+WHG.US,D,20210831,000000,20.7602,21.3647,20.7602,21.062,17459.740392,0
+WHG.US,D,20210901,000000,21.1471,21.3357,20.9101,21.1084,13961.17564268,0
+WHG.US,D,20210902,000000,21.1277,21.3657,21.0232,21.2128,14194.826834567,0
+WHG.US,D,20210903,000000,21.2128,21.5939,20.8337,21.3463,9622.0869154634,0
+WHG.US,D,20210907,000000,21.1664,21.1664,20.6905,20.8897,12697.805038758,0
+WHG.US,D,20210908,000000,20.7291,20.8181,20.4158,20.615,9236.4590633663,0
+WHG.US,D,20210909,000000,20.4632,20.8433,20.2166,20.6722,5873.3292969536,0
+WHG.US,D,20210910,000000,20.8433,21.2592,19.7513,19.9593,12706.075877409,0
+WHG.US,D,20210913,000000,20.5541,20.5812,19.2193,19.2958,12652.315426178,0
+WHG.US,D,20210914,000000,19.0955,19.1681,18.8304,19.0771,10881.322100059,0
+WHG.US,D,20210915,000000,19.9225,20.8723,17.3583,18.4029,96497.942249438,0
+WHG.US,D,20210916,000000,18.2502,19.1719,17.871,19.0579,10699.36364974,0
+WHG.US,D,20210917,000000,18.8778,19.3519,18.5732,18.906,19639.106376506,0
+WHG.US,D,20210920,000000,18.6303,18.8209,18.1941,18.5355,13004.859923672,0
+WHG.US,D,20210921,000000,18.4503,18.6873,18.2791,18.3643,8008.2395237111,0
+WHG.US,D,20210922,000000,18.4213,18.5451,18.2318,18.2318,2767.6293835495,0
+WHG.US,D,20210923,000000,18.3836,18.7348,18.2694,18.6496,8440.3908432194,0
+WHG.US,D,20210924,000000,18.5258,18.8209,18.5258,18.697,6090.4388115391,0
+WHG.US,D,20210927,000000,18.7163,18.9437,18.4977,18.4977,6453.3218573463,0
+WHG.US,D,20210928,000000,18.6022,18.8382,18.3363,18.3363,7332.098464002,0
+WHG.US,D,20210929,000000,18.2791,18.5635,17.4725,17.9754,21467.995573182,0
+WHG.US,D,20210930,000000,18.0461,18.1554,17.7569,18.0412,18693.129205812,0
+WHG.US,D,20211001,000000,18.1272,18.2888,17.6814,18.1844,24986.203564297,0
+WHG.US,D,20211004,000000,18.0993,18.4968,17.9948,18.4407,8050.6275717968,0
+WHG.US,D,20211005,000000,18.4213,18.6119,18.2134,18.4213,6431.6109058878,0
+WHG.US,D,20211006,000000,18.2414,18.2414,17.7094,17.7094,10159.69142777,0
+WHG.US,D,20211007,000000,17.8903,17.8903,17.5963,17.8042,1448.4306187347,0
+WHG.US,D,20211008,000000,17.9417,17.9417,17.6147,17.8236,2791.4080446708,0
+WHG.US,D,20211011,000000,17.7762,17.7762,17.4677,17.5005,13725.456741129,0
+WHG.US,D,20211012,000000,17.3961,17.3961,17.1107,17.3293,9246.7976116798,0
+WHG.US,D,20211013,000000,17.3777,18.3836,17.0913,17.3777,8613.0446000564,0
+WHG.US,D,20211014,000000,17.1688,17.3467,17.1688,17.2248,7069.4993368366,0
+WHG.US,D,20211015,000000,17.6331,17.6428,16.2944,16.7606,15157.345682563,0
+WHG.US,D,20211018,000000,16.7606,18.4977,16.7606,18.0412,71616.158023108,0
+WHG.US,D,20211019,000000,18.0412,18.0412,17.4822,17.5102,12292.533944865,0
+WHG.US,D,20211020,000000,17.4725,17.5672,17.2829,17.5575,5026.6021900701,0
+WHG.US,D,20211021,000000,17.424,17.4483,17.2732,17.2732,4135.4193254382,0
+WHG.US,D,20211022,000000,17.2442,17.2829,17.0836,17.101,3569.9007326845,0
+WHG.US,D,20211025,000000,17.045,17.1397,17.045,17.101,7096.379562452,0
+WHG.US,D,20211026,000000,17.1978,17.2345,16.9966,17.1592,3887.2941659119,0
+WHG.US,D,20211027,000000,17.101,17.101,16.6368,16.6368,9517.6675774961,0
+WHG.US,D,20211028,000000,16.9868,16.9868,16.1619,16.2944,22461.530066117,0
+WHG.US,D,20211029,000000,16.3331,16.6561,16.2141,16.5226,34931.887041976,0
+WHG.US,D,20211101,000000,16.6271,16.778,16.2566,16.778,37077.135817048,0
+WHG.US,D,20211102,000000,16.7606,17.1958,16.3794,16.7703,16250.130239309,0
+WHG.US,D,20211103,000000,16.7219,16.9405,16.5033,16.6658,18283.722692593,0
+WHG.US,D,20211104,000000,16.9115,17.2345,16.9115,17.045,19457.147926187,0
+WHG.US,D,20211105,000000,17.0643,17.1185,16.6832,16.9115,29953.876028981,0
+WHG.US,D,20211108,000000,17.0836,17.9184,17.0788,17.4338,23976.12739406,0
+WHG.US,D,20211109,000000,17.4725,17.7229,17.4725,17.5963,5529.0556381109,0
+WHG.US,D,20211110,000000,17.6524,17.6573,17.4822,17.5286,8648.1956643227,0
+WHG.US,D,20211111,000000,17.4725,17.6147,17.4725,17.5769,20694.672159324,0
+WHG.US,D,20211112,000000,17.5286,18.0412,17.3777,17.8903,28793.890908195,0
+WHG.US,D,20211115,000000,17.7666,17.8419,17.3777,17.5866,9342.9461109963,0
+WHG.US,D,20211116,000000,17.691,17.691,17.1494,17.2055,7345.5385768096,0
+WHG.US,D,20211117,000000,17.1397,17.2917,16.9501,16.9501,19501.603683936,0
+WHG.US,D,20211118,000000,17.045,17.2539,16.6174,16.7122,5795.7901846017,0
+WHG.US,D,20211119,000000,16.6174,16.6174,15.716,15.744,11800.419045138,0
+WHG.US,D,20211122,000000,15.9055,15.9152,15.8107,15.9152,11041.56959892,0
+WHG.US,D,20211123,000000,16.1154,16.1154,15.8291,15.9249,6955.7753053871,0
+WHG.US,D,20211124,000000,15.8291,16.0293,15.8291,16.0293,3945.1900364681,0
+WHG.US,D,20211126,000000,15.8766,15.9848,15.8766,15.9055,1798.9074065656,0
+WHG.US,D,20211129,000000,15.981,16.0477,15.8107,15.8958,4282.2267114913,0
+WHG.US,D,20211130,000000,15.8107,15.981,15.2594,15.3929,52120.757468161,0
+WHG.US,D,20211201,000000,15.5254,15.6869,15.2313,15.3929,27846.879882669,0
+WHG.US,D,20211202,000000,15.4983,16.3418,15.4983,15.7276,49840.073710181,0
+WHG.US,D,20211203,000000,15.7469,16.1116,15.508,16.0352,52274.801838033,0
+WHG.US,D,20211206,000000,15.9298,17.0894,15.9298,16.4279,33165.029135183,0
+WHG.US,D,20211207,000000,16.5623,17.4919,16.3321,16.7915,41452.409463362,0
+WHG.US,D,20211208,000000,16.2363,17.6349,16.2363,17.2422,42088.230184647,0
+WHG.US,D,20211209,000000,17.0604,17.7124,16.5139,16.9259,50066.487918249,0
+WHG.US,D,20211210,000000,16.9841,17.4531,16.7441,17.0701,32873.482072739,0
+WHG.US,D,20211213,000000,17.3004,17.4144,16.5865,16.7819,39803.411007343,0
+WHG.US,D,20211214,000000,16.8689,17.1659,16.4279,16.8302,30820.24637766,0
+WHG.US,D,20211215,000000,16.9357,17.012,16.3321,16.4376,22064.529810876,0
+WHG.US,D,20211216,000000,16.394,16.9172,16.1783,16.3321,38479.042968371,0
+WHG.US,D,20211217,000000,16.1213,16.955,15.9868,16.5236,28389.653669133,0
+WHG.US,D,20211220,000000,16.274,16.274,15.8147,15.9577,22321.959663884,0
+WHG.US,D,20211221,000000,16.1019,16.217,15.6511,15.7276,15545.041244322,0
+WHG.US,D,20211222,000000,15.6705,16.1589,15.6705,15.8523,11996.851463097,0
+WHG.US,D,20211223,000000,15.9298,16.423,15.9298,16.1116,5022.4667707447,0
+WHG.US,D,20211227,000000,16.2644,16.2644,15.8706,16.0631,11749.760158402,0
+WHG.US,D,20211228,000000,15.9481,16.1599,15.3348,15.3348,44434.046797002,0
+WHG.US,D,20211229,000000,15.5167,15.9674,15.4113,15.9674,8559.2841488257,0
+WHG.US,D,20211230,000000,15.8426,16.2934,15.8426,16.0439,6393.3582771275,0
+WHG.US,D,20211231,000000,15.8813,16.3321,15.8813,16.2363,3776.6716989564,0
+WHG.US,D,20220103,000000,16.1406,16.571,16.1406,16.2934,7682.5752518328,0
+WHG.US,D,20220104,000000,16.0534,16.3031,15.9385,16.1686,7394.1297538835,0
+WHG.US,D,20220105,000000,16.3031,17.0894,16.1444,16.4752,26610.389504363,0
+WHG.US,D,20220106,000000,16.3418,18.047,16.1929,17.8362,40776.268403652,0
+WHG.US,D,20220107,000000,17.7888,18.1572,17.3283,17.8651,10695.228230414,0
+WHG.US,D,20220110,000000,17.7124,18.4407,17.2036,17.8459,44426.809813183,0
+WHG.US,D,20220111,000000,17.9232,18.3537,17.4057,17.8362,20773.245126508,0
+WHG.US,D,20220112,000000,18.2105,18.6419,18.019,18.3353,26545.256649987,0
+WHG.US,D,20220113,000000,18.2676,19.1691,18.2676,19.1691,19720.780908183,0
+WHG.US,D,20220114,000000,18.8334,19.1207,18.1245,18.7086,11343.455209677,0
+WHG.US,D,20220118,000000,18.5558,19.0249,18.2492,18.5645,13992.191287621,0
+WHG.US,D,20220119,000000,18.2105,18.6893,17.4531,17.75,27970.942462432,0
+WHG.US,D,20220120,000000,17.6349,17.8459,17.3283,17.5779,11820.062286934,0
+WHG.US,D,20220121,000000,17.7307,17.7307,16.955,17.0411,19230.733718119,0
+WHG.US,D,20220124,000000,16.8873,18.6613,16.6638,18.6613,29507.250741833,0
+WHG.US,D,20220125,000000,18.2966,18.6989,17.75,18.019,18659.011996377,0
+WHG.US,D,20220126,000000,18.019,18.3063,17.7404,18.2105,10084.220025081,0
+WHG.US,D,20220127,000000,18.1622,18.1911,17.7597,18.1428,6350.9702290417,0
+WHG.US,D,20220128,000000,17.9514,18.4785,17.2132,18.4785,19395.116636305,0
+WHG.US,D,20220131,000000,18.4785,18.5074,17.7597,18.3063,14511.186412962,0
+WHG.US,D,20220201,000000,18.402,18.4785,17.5112,17.5112,27168.671113298,0
+WHG.US,D,20220202,000000,17.5199,18.0335,16.8786,16.955,22660.030193738,0
+WHG.US,D,20220203,000000,17.1465,17.2867,16.1019,16.7538,24013.346167988,0
+WHG.US,D,20220204,000000,16.686,17.0701,16.4665,17.0701,4690.5993698783,0
+WHG.US,D,20220207,000000,17.0507,17.3989,16.5903,17.0701,15527.465712189,0
+WHG.US,D,20220208,000000,17.338,17.7985,16.8873,17.0982,14481.204622853,0
+WHG.US,D,20220209,000000,17.1852,18.345,17.1852,17.3767,21488.672669808,0
+WHG.US,D,20220210,000000,17.7152,17.8362,16.7151,16.955,16858.036880148,0
+WHG.US,D,20220211,000000,17.1562,17.3004,16.5691,16.5903,26388.110715622,0
+WHG.US,D,20220214,000000,16.6,17.2036,16.2073,16.3697,13974.615755487,0
+WHG.US,D,20220215,000000,16.7732,16.7732,15.9219,16.2103,17891.891711508,0
+WHG.US,D,20220216,000000,16.1686,16.5526,15.7217,15.7217,20140.525969716,0
+WHG.US,D,20220217,000000,15.7663,16.0012,15.239,15.239,19215.225895648,0
+WHG.US,D,20220218,000000,15.4403,15.6937,15.2197,15.3929,4463.1513069792,0
+WHG.US,D,20220222,000000,15.536,15.8147,15.45,15.4887,20516.84912833,0
+WHG.US,D,20220223,000000,15.7092,16.1019,15.7092,16.0534,11222.494194407,0
+WHG.US,D,20220224,000000,15.6038,16.0796,15.3638,15.3638,9903.2954295932,0
+WHG.US,D,20220225,000000,15.6802,15.8813,15.3445,15.5263,30461.498751178,0
+WHG.US,D,20220228,000000,15.4306,15.862,15.3929,15.862,12056.815043315,0
+WHG.US,D,20220301,000000,15.6898,16.0187,15.4026,15.6802,17181.633442364,0
+WHG.US,D,20220302,000000,15.833,16.0061,15.6318,15.7759,6112.1497629977,0
+WHG.US,D,20220303,000000,15.8629,16.124,15.476,15.7082,5418.4331711554,0
+WHG.US,D,20220304,000000,15.2535,15.4759,14.7216,15.2535,17098.925055856,0
+WHG.US,D,20220307,000000,15.0601,15.1473,14.6392,14.9247,11594.681933697,0
+WHG.US,D,20220308,000000,14.9924,15.591,14.5669,14.5669,10565.996376495,0
+WHG.US,D,20220309,000000,14.9538,15.3503,14.6836,15.0505,14273.39980175,0
+WHG.US,D,20220310,000000,14.8377,14.9442,14.6346,14.8957,3909.0051173705,0
+WHG.US,D,20220311,000000,14.9247,14.9442,14.5281,14.5572,6600.1292433994,0
+WHG.US,D,20220314,000000,14.6732,14.9344,14.267,14.267,10825.493939166,0
+WHG.US,D,20220315,000000,14.4605,14.4605,14.1703,14.3056,11017.790937798,0
+WHG.US,D,20220316,000000,14.4605,14.7071,14.2186,14.3153,8494.1512944501,0
+WHG.US,D,20220317,000000,14.2283,15.2246,14.2283,14.828,11036.400324763,0
+WHG.US,D,20220318,000000,14.7119,15.0118,14.7022,14.9344,5821.6365553856,0
+WHG.US,D,20220321,000000,14.9731,15.1369,14.7409,14.8377,5870.2277324595,0
+WHG.US,D,20220322,000000,15.4827,15.4827,14.9344,15.1762,7823.1795088977,0
+WHG.US,D,20220323,000000,15.1956,15.2053,14.7312,14.7312,5762.7068299982,0
+WHG.US,D,20220324,000000,14.6732,15.065,14.6732,15.0505,2225.8894519171,0
+WHG.US,D,20220325,000000,14.9924,15.1907,14.9731,14.9731,25674.750881984,0
+WHG.US,D,20220328,000000,14.9828,15.4953,14.5862,14.6055,6085.2695373823,0
+WHG.US,D,20220329,000000,14.8474,15.1005,14.6249,14.6249,6992.994079316,0
+WHG.US,D,20220330,000000,14.7507,14.7796,14.2767,14.5476,6339.5978258968,0
+WHG.US,D,20220331,000000,14.5572,15.1569,14.5572,14.8183,7369.3172379309,0
+WHG.US,D,20220401,000000,14.9731,15.4374,14.5765,14.886,13156.836583881,0
+WHG.US,D,20220404,000000,15.0408,15.2826,14.8957,15.0988,8647.1618094913,0
+WHG.US,D,20220405,000000,14.9538,15.6115,14.6249,15.2826,22502.884259372,0
+WHG.US,D,20220406,000000,15.244,15.6212,14.9538,15.3987,20587.151256863,0
+WHG.US,D,20220407,000000,15.3406,15.5341,15.3406,15.3987,5901.2433774003,0
+WHG.US,D,20220408,000000,15.36,15.6695,15.1926,15.389,21624.107652716,0
+WHG.US,D,20220411,000000,14.828,15.6356,14.828,15.6356,20426.903758002,0
+WHG.US,D,20220412,000000,15.6018,16.2111,15.4857,15.7371,16410.377738171,0
+WHG.US,D,20220413,000000,16.2114,16.2114,15.805,15.805,8060.9661201104,0
+WHG.US,D,20220414,000000,15.805,15.892,15.6937,15.8243,10264.110765737,0
+WHG.US,D,20220418,000000,15.8243,16.0517,15.6018,15.6018,9684.1182053449,0
+WHG.US,D,20220419,000000,15.6598,16.0544,15.6212,15.6792,12627.502910226,0
+WHG.US,D,20220420,000000,15.6356,15.8982,15.4084,15.4857,5792.6886201076,0
+WHG.US,D,20220421,000000,15.5196,15.6501,15.5196,15.6115,1677.9463912966,0
+WHG.US,D,20220422,000000,15.6115,15.7082,15.5341,15.5825,11716.676803798,0
+WHG.US,D,20220425,000000,15.3697,15.7179,15.3005,15.5825,12424.867363279,0
+WHG.US,D,20220426,000000,15.5728,15.6598,15.2632,15.5922,9674.8135118627,0
+WHG.US,D,20220427,000000,15.4983,15.6212,15.447,15.5825,8889.0838400294,0
+WHG.US,D,20220428,000000,15.5631,15.6974,15.2767,15.5825,23833.455427332,0
+WHG.US,D,20220429,000000,15.5631,15.6695,15.476,15.6018,29926.995803365,0
+WHG.US,D,20220502,000000,15.5825,15.6695,15.5341,15.6212,44542.601554295,0
+WHG.US,D,20220503,000000,15.5825,15.6695,15.3527,15.5825,22915.392337084,0
+WHG.US,D,20220504,000000,15.6695,15.9791,15.5922,15.7759,19161.465444418,0
+WHG.US,D,20220505,000000,15.5599,15.7759,15.4616,15.5825,12448.6460244,0
+WHG.US,D,20220506,000000,15.5631,15.5825,15.5389,15.5631,3650.5414095306,0
+WHG.US,D,20220509,000000,15.3697,15.5147,15.0376,15.1375,10602.181295592,0
+WHG.US,D,20220510,000000,15.1859,15.1859,14.7216,14.9634,25293.258449211,0
+WHG.US,D,20220511,000000,15.0021,15.0021,14.7604,14.7604,5062.7871091677,0
+WHG.US,D,20220512,000000,14.7507,14.9828,14.7022,14.8087,7488.2105435372,0
+WHG.US,D,20220513,000000,14.8571,15.0408,14.77,15.0312,14401.597800839,0
+WHG.US,D,20220516,000000,14.9731,15.2343,14.7022,15.0312,15473.705260958,0
+WHG.US,D,20220517,000000,15.0601,15.3116,14.8666,14.8666,13826.774514603,0
+WHG.US,D,20220518,000000,14.7796,15.0919,14.4508,14.828,18142.084580697,0
+WHG.US,D,20220519,000000,14.799,15.0505,14.7604,14.7604,1213.7455720161,0
+WHG.US,D,20220520,000000,14.77,15.0505,14.4991,14.4991,2617.7204330024,0
+WHG.US,D,20220523,000000,14.4121,14.4605,14.0639,14.1025,36844.518479992,0
+WHG.US,D,20220524,000000,14.0736,14.3638,13.4738,13.5029,11302.101016423,0
+WHG.US,D,20220525,000000,13.5416,13.7669,13.5416,13.7253,13386.352356443,0
+WHG.US,D,20220526,000000,14.3541,14.7017,14.0397,14.5378,50755.035235935,0
+WHG.US,D,20220527,000000,14.6055,14.7409,14.0929,14.5572,40728.711081409,0
+WHG.US,D,20220531,000000,14.9731,14.9731,14.4218,14.591,101331.21358604,0
+WHG.US,D,20220601,000000,14.4218,15.244,14.4218,15.244,20987.253076599,0
+WHG.US,D,20220602,000000,15.0584,15.781,15.0584,15.7517,5080.1376333331,0
+WHG.US,D,20220603,000000,15.7029,16.3572,15.7029,16.1229,10918.04625007,0
+WHG.US,D,20220606,000000,16.2498,16.406,16.1619,16.201,26678.658690028,0
+WHG.US,D,20220607,000000,16.1229,16.3474,16.0056,16.0056,16614.640818551,0
+WHG.US,D,20220608,000000,16.2595,16.3962,16.1423,16.2302,7207.0164610761,0
+WHG.US,D,20220609,000000,16.0544,16.1912,14.5896,14.6482,177895.95448764,0
+WHG.US,D,20220610,000000,14.6384,14.99,14.5505,14.9607,13637.829671584,0
+WHG.US,D,20220613,000000,14.7556,15.0389,14.492,14.492,12269.745842088,0
+WHG.US,D,20220614,000000,14.658,14.6775,14.3845,14.3845,40085.061007221,0
+WHG.US,D,20220615,000000,14.9705,14.9705,14.3064,14.3064,39317.049875393,0
+WHG.US,D,20220616,000000,14.3064,14.4236,14.1795,14.2576,11321.50809799,0
+WHG.US,D,20220617,000000,14.3357,14.5603,13.9256,13.9256,20394.279601988,0
+WHG.US,D,20220621,000000,14.3357,14.4041,13.8182,13.867,47451.823783717,0
+WHG.US,D,20220622,000000,13.7693,13.8865,13.4764,13.4764,24405.345739816,0
+WHG.US,D,20220623,000000,13.6424,13.9744,13.5154,13.5154,34120.174550022,0
+WHG.US,D,20220624,000000,14.0037,14.1111,13.5837,13.5837,15660.258985399,0
+WHG.US,D,20220627,000000,13.8767,13.9792,13.6228,13.6716,25143.660441214,0
+WHG.US,D,20220628,000000,13.7498,14.0525,13.6033,13.6033,3138.6054920713,0
+WHG.US,D,20220629,000000,13.7595,14.0427,13.5056,13.5056,18614.541805831,0
+WHG.US,D,20220630,000000,13.7145,13.7145,13.4764,13.4764,9772.1736413823,0
+WHG.US,D,20220701,000000,13.5252,13.5837,13.2322,13.2322,29225.38360317,0
+WHG.US,D,20220705,000000,13.3104,13.662,13.2127,13.369,16839.924083887,0
+WHG.US,D,20220706,000000,13.4031,13.4764,12.6561,12.6561,16500.97517104,0
+WHG.US,D,20220707,000000,12.6952,13.076,12.6365,12.6365,25598.323031256,0
+WHG.US,D,20220708,000000,12.3728,12.7635,11.9627,12.0604,25579.890764092,0
+WHG.US,D,20220711,000000,12.1971,12.617,11.9236,11.9236,21368.117717146,0
+WHG.US,D,20220712,000000,12.0506,12.1385,11.7576,12.0604,19619.100366263,0
+WHG.US,D,20220713,000000,11.8944,11.9578,11.7284,11.7967,20165.924292124,0
+WHG.US,D,20220714,000000,11.7186,11.7186,11.4744,11.6405,6093.9123273464,0
+WHG.US,D,20220715,000000,11.5721,11.6844,11.4549,11.4549,13653.189894221,0
+WHG.US,D,20220718,000000,11.6697,11.8231,11.2596,11.2596,54227.729996127,0
+WHG.US,D,20220719,000000,11.2986,11.5526,11.0936,11.4061,40197.702639889,0
+WHG.US,D,20220720,000000,11.5428,12.3826,11.4402,11.9236,21684.538303459,0
+WHG.US,D,20220721,000000,11.9334,12.1287,11.6307,11.7869,17782.017738929,0
+WHG.US,D,20220722,000000,11.7284,12.1788,11.6795,11.7873,23934.298912295,0
+WHG.US,D,20220725,000000,11.8357,12.1483,11.6795,11.8846,16945.397612658,0
+WHG.US,D,20220726,000000,11.9432,12.0702,11.9042,11.9042,4413.5039709062,0
+WHG.US,D,20220727,000000,12.0213,12.9295,12.0213,12.9002,14301.391289484,0
+WHG.US,D,20220728,000000,12.5975,12.8904,12.5975,12.6952,21983.550637451,0
+WHG.US,D,20220729,000000,12.7831,12.7831,12.578,12.6658,16876.788618215,0
+WHG.US,D,20220801,000000,12.6756,12.8776,12.3241,12.6952,15919.334740535,0
+WHG.US,D,20220802,000000,12.5486,12.8025,12.0994,12.0994,16660.72148646,0
+WHG.US,D,20220803,000000,12.2557,12.5584,12.2557,12.3826,13551.81242482,0
+WHG.US,D,20220804,000000,12.3241,12.4705,12.2947,12.4217,11618.472402297,0
+WHG.US,D,20220805,000000,12.0408,12.3923,12.0408,12.119,5777.4917410331,0
+WHG.US,D,20220808,000000,12.0994,12.2218,11.7381,11.7869,16045.288566155,0
+WHG.US,D,20220809,000000,11.8163,12.0652,11.7186,11.7284,7461.996156843,0
+WHG.US,D,20220810,000000,11.8163,12.617,11.7186,12.4412,13147.326562057,0
+WHG.US,D,20220811,000000,12.451,12.4949,12.0702,12.1092,12896.44292566,0
+WHG.US,D,20220812,000000,12.0799,12.3826,11.8357,12.3826,11749.546302129,0
+WHG.US,D,20220815,000000,12.1483,14.8142,11.9627,14.7263,52933.375235286,0
+WHG.US,D,20220816,000000,14.199,15.1951,13.8182,14.0232,21615.929309016,0
+WHG.US,D,20220817,000000,13.7889,14.0623,13.6814,13.7205,2374.6904196129,0
+WHG.US,D,20220818,000000,13.7889,14.199,13.7205,14.0037,17237.241842753,0
+WHG.US,D,20220819,000000,13.7498,13.9549,13.7498,13.9549,1870.8751171336,0
+WHG.US,D,20220822,000000,13.334,13.535,13.266,13.4471,4538.4337816836,0
+WHG.US,D,20220823,000000,13.3592,13.6006,13.1574,13.3396,19038.4839506,0
+WHG.US,D,20220824,000000,12.8221,13.7205,12.7635,13.7205,38992.43717034,0
+WHG.US,D,20220825,000000,13.5545,13.8767,13.0857,13.408,12423.348068453,0
+WHG.US,D,20220826,000000,13.5643,13.5935,13.1053,13.5154,41381.463797747,0
+WHG.US,D,20220829,000000,13.535,13.7205,13.408,13.5252,9428.1046543233,0
+WHG.US,D,20220830,000000,13.3201,13.4666,13.1736,13.1736,2552.869002197,0
+WHG.US,D,20220831,000000,13.2225,13.2225,12.9784,13.1834,25448.81686426,0
+WHG.US,D,20220901,000000,13.1735,13.1735,12.5119,12.5119,7824.6453239819,0
+WHG.US,D,20220902,000000,12.5119,12.9069,12.3835,12.4329,8897.0278007642,0
+WHG.US,D,20220906,000000,12.3835,12.3835,11.7021,11.8009,11151.157539496,0
+WHG.US,D,20220907,000000,11.8206,11.8404,11.6922,11.6922,8644.8812127389,0
+WHG.US,D,20220908,000000,11.7219,11.9125,11.4854,11.5589,5869.2434706612,0
+WHG.US,D,20220909,000000,11.6626,11.6626,11.2182,11.313,55394.276324289,0
+WHG.US,D,20220912,000000,11.3565,11.3565,11.0207,11.2775,108598.21903453,0
+WHG.US,D,20220913,000000,11.3269,11.3269,11.0793,11.2182,32503.619206571,0
+WHG.US,D,20220914,000000,11.0504,11.1605,10.996,11.001,11437.733782111,0
+WHG.US,D,20220915,000000,11.001,11.08,10.8627,11.001,24994.916595295,0
+WHG.US,D,20220916,000000,10.9714,11.0701,10.7344,11.0207,39152.593090001,0
+WHG.US,D,20220919,000000,10.8627,11.1392,10.8134,11.1392,11526.845829285,0
+WHG.US,D,20220920,000000,11.0109,11.0405,10.7936,10.8627,12418.978937921,0
+WHG.US,D,20220921,000000,10.8627,10.8627,10.5368,10.6553,6086.9604040967,0
+WHG.US,D,20220922,000000,10.5171,10.5171,10.2014,10.2702,18250.754843293,0
+WHG.US,D,20220923,000000,10.2307,10.2603,9.87521,10.053,19065.927547552,0
+WHG.US,D,20220926,000000,10.0628,10.3393,9.88508,9.91471,23601.528221308,0
+WHG.US,D,20220927,000000,10.053,10.2688,9.92458,10.0628,18342.904801166,0
+WHG.US,D,20220928,000000,10.0431,10.3591,10.0431,10.0727,3155.3765794652,0
+WHG.US,D,20220929,000000,9.77646,9.81793,9.49995,9.6777,7088.4582979,0
+WHG.US,D,20220930,000000,9.62833,9.78633,9.43082,9.50983,11604.818870562,0
+WHG.US,D,20221003,000000,9.5987,10.3886,9.5987,10.1912,11714.18365573,0
+WHG.US,D,20221004,000000,10.3735,10.6553,10.3344,10.5665,16995.085087665,0
+WHG.US,D,20221005,000000,10.5467,10.5467,10.0826,10.0826,2282.4835719238,0
+WHG.US,D,20221006,000000,10.1616,10.448,10.1616,10.2998,13915.656275677,0
+WHG.US,D,20221007,000000,10.2998,10.2998,9.7094,9.87521,12719.732097132,0
+WHG.US,D,20221010,000000,9.82583,10.1076,9.82583,9.8999,2385.7725356932,0
+WHG.US,D,20221011,000000,9.83571,9.87521,9.62833,9.62833,10542.562762777,0
+WHG.US,D,20221012,000000,9.66783,9.93446,9.62833,9.92458,11950.12805336,0
+WHG.US,D,20221013,000000,9.65795,9.87521,9.4802,9.85546,19502.374051322,0
+WHG.US,D,20221014,000000,9.82583,9.82583,9.57895,9.76658,3985.7388372192,0
+WHG.US,D,20221017,000000,9.77646,9.89338,9.65252,9.82583,2600.4515584296,0
+WHG.US,D,20221018,000000,9.90483,10.211,9.86533,9.92458,11509.63100199,0
+WHG.US,D,20221019,000000,9.97396,10.1616,9.86533,9.93446,3037.9106991,0
+WHG.US,D,20221020,000000,9.95421,10.2107,9.95421,10.0431,2178.1819712547,0
+WHG.US,D,20221021,000000,10.0826,10.3887,9.90414,9.90483,6073.7961244006,0
+WHG.US,D,20221024,000000,10.0332,10.3013,9.96606,9.98384,5129.0058969805,0
+WHG.US,D,20221025,000000,10.1023,10.2406,9.84558,10.1023,3241.4507159397,0
+WHG.US,D,20221026,000000,10.1023,10.5566,9.94433,10.3196,9630.176916147,0
+WHG.US,D,20221027,000000,10.3196,10.3196,9.90483,10.0628,8342.1027797286,0
+WHG.US,D,20221028,000000,10.1122,10.2406,9.95421,10.0925,7523.892164771,0
+WHG.US,D,20221031,000000,9.98018,10.3848,9.98018,9.99371,5362.9250208112,0
+WHG.US,D,20221101,000000,10.0332,10.2272,9.68758,9.99371,16644.712720369,0
+WHG.US,D,20221102,000000,10.0135,10.1813,9.90483,10.0381,14106.032012821,0
+WHG.US,D,20221103,000000,9.85546,10.2406,9.85546,9.91471,34659.523166032,0
+WHG.US,D,20221104,000000,10.053,10.053,9.90483,9.99865,3238.4128052406,0
+WHG.US,D,20221107,000000,10.0925,10.0988,9.93446,9.97396,3555.3681548467,0
+WHG.US,D,20221108,000000,9.99371,10.1122,9.92458,9.94433,9047.9106988195,0
+WHG.US,D,20221109,000000,9.92458,10.2603,9.90483,10.2603,3757.8955347867,0
+WHG.US,D,20221110,000000,10.2406,10.8232,10.0727,10.7541,16764.203874533,0
+WHG.US,D,20221111,000000,10.7837,10.9714,10.6336,10.8134,4306.7447344241,0
+WHG.US,D,20221114,000000,10.527,10.8726,10.527,10.6652,2505.2636898578,0
+WHG.US,D,20221115,000000,10.5064,11.0602,10.4481,10.7739,11608.869418161,0
+WHG.US,D,20221116,000000,10.4776,10.7146,10.369,10.7146,2086.032013382,0
+WHG.US,D,20221117,000000,10.4381,10.4381,10.2011,10.2208,3561.4439762449,0
+WHG.US,D,20221118,000000,10.3097,10.5368,10.1715,10.5368,5356.849199413,0
+WHG.US,D,20221121,000000,10.5368,10.5368,10.1517,10.1517,7401.3630999073,0
+WHG.US,D,20221122,000000,10.29,10.4183,9.6777,9.95421,49601.993258005,0
+WHG.US,D,20221123,000000,9.94433,10.7344,9.94433,10.4085,8442.3538327989,0
+WHG.US,D,20221125,000000,10.4875,10.7148,10.3986,10.5763,2642.982308217,0
+WHG.US,D,20221128,000000,10.4085,10.682,10.4085,10.5368,4642.9401851245,0
+WHG.US,D,20221129,000000,10.5862,11.0997,10.5862,11.0405,11695.956191535,0
+WHG.US,D,20221130,000000,11.1491,12.1771,11.1491,11.87,27076.898061078,0
+WHG.US,D,20221201,000000,12.08,12.08,11.5377,11.71,11323,0
+WHG.US,D,20221202,000000,11.84,12.1035,11.27,11.27,4674,0
+WHG.US,D,20221205,000000,11.33,11.33,11.0575,11.1,3293,0
+WHG.US,D,20221206,000000,11.11,11.3,10.78,11.05,17977,0
+WHG.US,D,20221207,000000,10.97,11.32,10.7196,11.32,2873,0
+WHG.US,D,20221208,000000,11.33,11.33,11.0001,11.145,10756,0
+WHG.US,D,20221209,000000,11.273,11.935,11.2,11.3601,15771,0
+WHG.US,D,20221212,000000,11.44,11.76,11.14,11.47,11032,0
+WHG.US,D,20221213,000000,11.47,11.82,10.96,10.96,35801,0
+WHG.US,D,20221214,000000,11.14,11.685,10.91,10.91,17495,0
+WHG.US,D,20221215,000000,10.81,10.82,10.1,10.515,4920,0
+WHG.US,D,20221216,000000,10.42,10.7129,10.21,10.46,3737,0
+WHG.US,D,20221219,000000,10.34,10.34,9.87,10,7649,0
+WHG.US,D,20221220,000000,9.93,10.19,9.8,9.99,11227,0
+WHG.US,D,20221221,000000,9.98,10.49,9.98,10.26,8299,0
+WHG.US,D,20221222,000000,10.1,10.67,10.1,10.64,4132,0
+WHG.US,D,20221223,000000,10.5,10.66,10.26,10.46,3938,0
+WHG.US,D,20221227,000000,10.1925,11.36,10.1925,11.03,19200,0
+WHG.US,D,20221228,000000,10.69,11.52,10.69,11.08,12315,0
+WHG.US,D,20221229,000000,11.08,11.52,10.7244,10.88,11769,0
+WHG.US,D,20221230,000000,10.93,11.21,10.61,11.1337,34119,0
+WHG.US,D,20230103,000000,11.24,11.82,11.01,11.73,5773,0
+WHG.US,D,20230104,000000,12.1049,12.46,11.69,11.69,5488,0
+WHG.US,D,20230105,000000,11.6,12.14,11.38,11.87,8675,0
+WHG.US,D,20230106,000000,12.01,13.12,12.01,13.03,14028,0
+WHG.US,D,20230109,000000,13.15,14.2,12.99,13.71,11820,0
+WHG.US,D,20230110,000000,13.615,13.94,13.33,13.33,9428,0
+WHG.US,D,20230111,000000,13.34,13.7278,13.25,13.25,3907,0
+WHG.US,D,20230112,000000,13.12,13.72,13.12,13.64,1619,0
+WHG.US,D,20230113,000000,13.45,13.73,12.9469,13.315,30332,0
+WHG.US,D,20230117,000000,13.6,14.19,13.49,13.6158,11836,0
+WHG.US,D,20230118,000000,13.75,13.94,13.3373,13.55,6581,0
+WHG.US,D,20230119,000000,13.5363,13.5363,13.4213,13.4213,1399,0
+WHG.US,D,20230120,000000,13.35,13.72,13.06,13.6,2122,0
+WHG.US,D,20230123,000000,13.73,13.89,13.28,13.47,3289,0
+WHG.US,D,20230124,000000,13.83,13.85,13.47,13.55,6543,0
+WHG.US,D,20230125,000000,13.54,13.56,13.06,13.27,6157,0
+WHG.US,D,20230126,000000,13.24,13.24,13.06,13.18,2816,0
+WHG.US,D,20230127,000000,13.18,13.18,12.5,12.95,13453,0
+WHG.US,D,20230130,000000,12.94,12.95,12.3,12.5,7127,0
+WHG.US,D,20230131,000000,12.53,12.93,12.2101,12.93,2513,0
+WHG.US,D,20230201,000000,13.1592,13.1699,12.5706,12.75,7240,0
+WHG.US,D,20230202,000000,12.86,13.32,12.3468,12.71,15603,0
+WHG.US,D,20230203,000000,12.5,12.74,11.51,11.76,24610,0
+WHG.US,D,20230206,000000,11.99,11.9999,11.95,11.97,8974,0
+WHG.US,D,20230207,000000,12.01,12.11,11.59,12.11,17479,0
+WHG.US,D,20230208,000000,12.07,12.12,11.63,11.85,23296,0
+WHG.US,D,20230209,000000,11.78,11.86,11.18,11.59,9709,0
+WHG.US,D,20230210,000000,11.37,11.65,11.2,11.47,22153,0
+WHG.US,D,20230213,000000,11.47,12.2311,11.46,12.05,21765,0
+WHG.US,D,20230214,000000,11.97,11.97,11.7,11.76,7231,0
+WHG.US,D,20230215,000000,11.66,12,11.3,11.3,12149,0
+WHG.US,D,20230216,000000,11.42,11.6737,10.9901,11.5,12208,0
+WHG.US,D,20230217,000000,11.41,11.9,11.41,11.78,6077,0
+WHG.US,D,20230221,000000,11.63,11.8199,11.49,11.49,8034,0
+WHG.US,D,20230222,000000,11.7154,12.04,11.13,11.6,27740,0
+WHG.US,D,20230223,000000,11.91,12.57,11.8141,12.34,10489,0
+WHG.US,D,20230224,000000,11.95,12.19,11.7101,12,7117,0
+WHG.US,D,20230227,000000,11.97,12.6536,11.97,12.39,8987,0
+WHG.US,D,20230228,000000,12.4899,13.03,12.22,12.85,15375,0
+WHG.US,D,20230301,000000,12.7,13.7,12.7,13.06,18007,0
+WHG.US,D,20230302,000000,13.175,13.65,13.066,13.49,11861,0
+WHG.US,D,20230303,000000,13.22,13.855,13.22,13.7,7285,0
+WHG.US,D,20230306,000000,13.6,14.18,13.6,13.72,24363,0
+WHG.US,D,20230307,000000,13.7172,13.92,13.21,13.5,17385,0
+WHG.US,D,20230308,000000,13.565,13.94,13.3,13.62,18330,0
+WHG.US,D,20230309,000000,13.5,13.9188,13.27,13.6,22670,0
+WHG.US,D,20230310,000000,13.66,13.66,13.53,13.54,766,0
+WHG.US,D,20230313,000000,13.37,13.46,12.97,13,5089,0
+WHG.US,D,20230314,000000,13.4,13.48,12.45,12.45,13788,0
+WHG.US,D,20230315,000000,12.52,12.77,12.27,12.27,5668,0
+WHG.US,D,20230316,000000,12.43,12.6,12.19,12.49,3264,0
+WHG.US,D,20230317,000000,12.29,12.29,11.31,11.45,13481,0
+WHG.US,D,20230320,000000,11.42,11.51,10.06,10.6,17629,0
+WHG.US,D,20230321,000000,10.6,11.725,9.97,10.06,32295,0
+WHG.US,D,20230322,000000,10.2,10.34,9.45,10.2,30710,0
+WHG.US,D,20230323,000000,10.35,10.35,9.78,10,24716,0
+WHG.US,D,20230324,000000,9.92,10.685,9.8,10.57,21657,0
+WHG.US,D,20230327,000000,10.49,10.5,10,10,11877,0
+WHG.US,D,20230328,000000,10.13,10.53,9.87,9.88,21725,0
+WHG.US,D,20230329,000000,10.08,10.65,9.7,10.65,22950,0
+WHG.US,D,20230330,000000,10.57,10.99,10.57,10.84,5785,0
+WHG.US,D,20230331,000000,10.66,11.81,10.66,11.21,24752,0
+WHG.US,D,20230403,000000,11.18,11.41,10.75,10.75,23645,0
+WHG.US,D,20230404,000000,10.8,10.97,10.55,10.71,12655,0
+WHG.US,D,20230405,000000,10.86,10.86,10.62,10.62,5779,0
+WHG.US,D,20230406,000000,10.75,10.8,10.2474,10.68,4675,0
+WHG.US,D,20230410,000000,10.52,10.96,10.17,10.17,4905,0
+WHG.US,D,20230411,000000,10.24,10.65,10.2249,10.65,4006,0
+WHG.US,D,20230412,000000,10.65,10.65,10.5,10.5,8243,0
+WHG.US,D,20230413,000000,10.65,10.85,10.52,10.83,7356,0
+WHG.US,D,20230414,000000,10.65,10.65,10.6,10.6,1147,0
+WHG.US,D,20230417,000000,10.61,10.61,10.16,10.3,8815,0
+WHG.US,D,20230418,000000,10.48,10.7116,10.255,10.58,5281,0
+WHG.US,D,20230419,000000,10.44,10.7,10.44,10.51,4764,0
+WHG.US,D,20230420,000000,10.51,10.7651,10,10.4,18896,0
+WHG.US,D,20230421,000000,10.88,12.45,10.87,12.45,27603,0
+WHG.US,D,20230424,000000,12.32,12.6899,12.32,12.6899,4928,0
+WHG.US,D,20230425,000000,12.46,12.46,11.83,12.1184,3061,0
+WHG.US,D,20230426,000000,12.735,12.735,12,12,2407,0
+WHG.US,D,20230427,000000,12.09,12.54,12.03,12.27,4831,0
+WHG.US,D,20230428,000000,12.1373,12.645,12.01,12.27,16261,0
+WHG.US,D,20230501,000000,12.19,12.485,12.01,12.01,9292,0
+WHG.US,D,20230502,000000,12.17,12.43,12.05,12.3,14309,0
+WHG.US,D,20230503,000000,12.6,12.67,12.06,12.06,7593,0
+WHG.US,D,20230504,000000,12.28,12.5,12.055,12.28,12207,0
+WHG.US,D,20230505,000000,12.38,12.52,12.05,12.49,4600,0
+WHG.US,D,20230508,000000,12.6,12.745,12.25,12.39,9569,0
+WHG.US,D,20230509,000000,12.5,12.715,12.4,12.4,7824,0
+WHG.US,D,20230510,000000,12.5,12.5,12.06,12.3,14385,0
+WHG.US,D,20230511,000000,12.245,12.4499,12.245,12.37,3081,0
+WHG.US,D,20230512,000000,12.357,12.58,12.25,12.25,6031,0
+WHG.US,D,20230515,000000,12.1,12.67,12.1,12.67,7550,0
+WHG.US,D,20230516,000000,12.47,12.62,12.3,12.3,3363,0
+WHG.US,D,20230517,000000,12.33,12.67,12.33,12.67,5004,0
+WHG.US,D,20230518,000000,12.4,12.61,12.315,12.5,2761,0
+WHG.US,D,20230519,000000,12.4702,12.475,12.33,12.33,1280,0
+WHG.US,D,20230522,000000,12.36,13.1,12.36,12.55,26298,0
+WHG.US,D,20230523,000000,12.6,12.85,12.6,12.64,8710,0
+WHG.US,D,20230524,000000,12.855,12.955,12.6,12.89,4133,0
+WHG.US,D,20230525,000000,12.57,12.9899,12.57,12.69,4453,0
+WHG.US,D,20230526,000000,12.65,13.505,12.65,12.82,16834,0
+WHG.US,D,20230530,000000,12.8,13.2,12.48,12.8,11599,0
+WHG.US,D,20230531,000000,12.895,12.895,12.375,12.55,25750,0
+WHG.US,D,20230601,000000,12.36,13.2,12.25,12.99,10127,0
+WHG.US,D,20230602,000000,13.13,13.65,13.12,13.6235,17210,0
+WHG.US,D,20230605,000000,13.46,14.2,13.0701,13.52,11355,0
+WHG.US,D,20230606,000000,14.11,14.11,13.81,13.81,2366,0
+WHG.US,D,20230607,000000,14.08,14.08,13.8805,13.9109,2750,0
+WHG.US,D,20230608,000000,13.9,13.9,13.77,13.84,2856,0
+WHG.US,D,20230609,000000,13.7,13.7,13.31,13.31,1622,0
+WHG.US,D,20230612,000000,13.49,13.7,13.28,13.29,4376,0
+WHG.US,D,20230613,000000,13.05,13.48,13.05,13.15,12665,0
+WHG.US,D,20230614,000000,13.345,13.5,12.76,13.25,21890,0
+WHG.US,D,20230615,000000,13.2,13.525,13.07,13.25,61649,0
+WHG.US,D,20230616,000000,13.38,13.4,13.22,13.25,8269,0
+WHG.US,D,20230620,000000,13.24,13.41,12.98,13.28,2779,0
+WHG.US,D,20230621,000000,13.225,13.3,12.8,12.8,34701,0
+WHG.US,D,20230622,000000,12.68,12.82,12.26,12.3,8166,0
+WHG.US,D,20230623,000000,12.16,12.56,12.01,12.56,3266,0
+WHG.US,D,20230626,000000,12.4,12.49,12.2148,12.49,3131,0
+WHG.US,D,20230627,000000,12.1,12.69,12.1,12.31,3454,0
+WHG.US,D,20230628,000000,12.04,12.575,12.04,12.3,6306,0
+WHG.US,D,20230629,000000,12.46,12.75,12.14,12.5,10750,0
+WHG.US,D,20230630,000000,12.5,12.75,12.29,12.4,16401,0
+WHG.US,D,20230703,000000,12.39,12.39,12.39,12.39,1010,0
+WHG.US,D,20230705,000000,12.33,12.4,12.1,12.1,16590,0
+WHG.US,D,20230706,000000,12.25,12.25,11.72,11.9319,2131,0
+WHG.US,D,20230707,000000,12.2,12.22,11.825,12.22,2135,0
+WHG.US,D,20230710,000000,11.85,12.34,11.85,12.1,3978,0
+WHG.US,D,20230711,000000,12.13,12.13,11.71,11.8,5699,0
+WHG.US,D,20230712,000000,12.07,12.15,11.51,11.7,12263,0
+WHG.US,D,20230713,000000,11.78,11.95,11.475,11.54,6453,0
+WHG.US,D,20230714,000000,11.5,11.735,11.08,11.35,8903,0
+WHG.US,D,20230717,000000,11.32,11.46,11.1,11.18,8515,0
+WHG.US,D,20230718,000000,11.2,11.9842,11.18,11.89,21335,0
+WHG.US,D,20230719,000000,11.55,11.92,11.43,11.92,5157,0
+WHG.US,D,20230720,000000,11.87,11.94,11.43,11.94,6098,0
+WHG.US,D,20230721,000000,11.97,12.4,11.9142,12.14,6058,0
+WHG.US,D,20230724,000000,12.15,12.2618,11.985,12.04,3797,0
+WHG.US,D,20230725,000000,12.01,12.22,11.76,11.8,5621,0
+WHG.US,D,20230726,000000,12.3,12.3,11.84,12.05,3729,0
+WHG.US,D,20230727,000000,11.9501,11.9501,11.5101,11.92,4983,0
+WHG.US,D,20230728,000000,11.6,11.8453,11.415,11.75,6847,0
+WHG.US,D,20230731,000000,11.57,12,11.57,11.7,18858,0
+WHG.US,D,20230801,000000,11.745,12,11.745,12,2718,0
+WHG.US,D,20230802,000000,11.93,11.93,11.68,11.8,6048,0
+WHG.US,D,20230803,000000,11.85,11.91,11.6694,11.71,4444,0
+WHG.US,D,20230804,000000,11.8,11.8,11.5997,11.69,4324,0
+WHG.US,D,20230807,000000,11.69,11.7,11.5,11.5,4033,0
+WHG.US,D,20230808,000000,11.4,11.47,11.23,11.25,3267,0
+WHG.US,D,20230809,000000,11.6,11.6,10.93,10.96,4770,0
+WHG.US,D,20230810,000000,11.11,11.11,10.8752,11.03,2287,0
+WHG.US,D,20230811,000000,10.88,11.05,10.88,10.95,3256,0
+WHG.US,D,20230814,000000,10.87,10.97,10.66,10.97,13655,0
+WHG.US,D,20230815,000000,10.79,10.92,10.6401,10.75,2969,0
+WHG.US,D,20230816,000000,10.75,11,10.2101,10.58,11170,0
+WHG.US,D,20230817,000000,10.22,10.7798,10.2,10.65,4264,0
+WHG.US,D,20230818,000000,10.7214,10.7214,10.572,10.65,2247,0
+WHG.US,D,20230821,000000,10.72,10.72,10.68,10.68,1044,0
+WHG.US,D,20230822,000000,10.75,10.94,10.2501,10.59,2701,0
+WHG.US,D,20230823,000000,10.2892,10.49,10.2892,10.3,7006,0
+WHG.US,D,20230824,000000,10.252,10.37,9.9,10.25,7202,0
+WHG.US,D,20230825,000000,10.1,10.22,9.91,10.05,4932,0
+WHG.US,D,20230828,000000,10.16,10.25,10.05,10.15,5215,0
+WHG.US,D,20230829,000000,9.8,10.0105,9.62,9.74,67473,0
+WHG.US,D,20230830,000000,9.69,10.585,9.42,10.3,105218,0
+WHG.US,D,20230831,000000,10.28,10.415,9.92,10.2,16064,0
+WHG.US,D,20230901,000000,10.03,10.345,9.65,9.9,13987,0
+WHG.US,D,20230905,000000,10,10,9.4988,10,12901,0
+WHG.US,D,20230906,000000,9.93,10.15,9.7,9.82,35425,0
+WHG.US,D,20230907,000000,9.95,10.375,9.9,9.98,22284,0
+WHG.US,D,20230908,000000,10.01,10.01,9.8,9.9832,6338,0
+WHG.US,D,20230911,000000,9.95,10.2941,9.745,9.8,13031,0
+WHG.US,D,20230912,000000,9.8,9.8,9.53,9.6,16525,0
+WHG.US,D,20230913,000000,9.65,9.7636,9.59,9.59,9504,0
+WHG.US,D,20230914,000000,9.64,9.97,9.64,9.97,14557,0
+WHG.US,D,20230915,000000,10.08,10.11,9.86,9.98,18258,0
+WHG.US,D,20230918,000000,10.18,10.18,9.75,10.01,8609,0
+WHG.US,D,20230919,000000,10.09,10.09,10.06,10.06,1266,0
+WHG.US,D,20230920,000000,9.99,10.17,9.855,9.98,42953,0
+WHG.US,D,20230921,000000,9.95,10.04,9.95,10.04,4358,0
+WHG.US,D,20230922,000000,10.09,10.09,9.95,10.08,4034,0
+WHG.US,D,20230925,000000,9.97,9.9872,9.95,9.95,1076,0
+WHG.US,D,20230926,000000,10.02,10.405,10.014,10.25,13427,0
+WHG.US,D,20230927,000000,10.1,10.46,9.95,9.95,12644,0
+WHG.US,D,20230928,000000,9.94,10.2751,9.94,10.07,7570,0
+WHG.US,D,20230929,000000,10.11,10.25,9.98,10.15,14032,0
+WHG.US,D,20231002,000000,10.22,10.225,9.8,10.04,18372,0
+WHG.US,D,20231003,000000,10.08,10.1118,9.61,9.66,28704,0
+WHG.US,D,20231004,000000,10,10,9.39,9.5,51003,0
+WHG.US,D,20231005,000000,9.49,9.725,9.29,9.45,14434,0
+WHG.US,D,20231006,000000,9.58,9.97,9.46,9.92,5698,0
+WHG.US,D,20231009,000000,9.61,9.97,9.61,9.73,7690,0
+WHG.US,D,20231010,000000,9.76,10.11,9.65,9.79,4435,0
+WHG.US,D,20231011,000000,9.94,9.94,9.72,9.72,4741,0
+WHG.US,D,20231012,000000,9.7,9.71,9.216,9.71,40546,0
+WHG.US,D,20231013,000000,9.7,9.7,9.02,9.04,84554,0
+WHG.US,D,20231016,000000,9.15,9.29,8.935,9.25,53800,0
+WHG.US,D,20231017,000000,9.1,9.34,8.96,9.05,42275,0
+WHG.US,D,20231018,000000,9.02,9.13,9.02,9.13,1646,0
+WHG.US,D,20231019,000000,9,9.05,8.91,8.97,12823,0
+WHG.US,D,20231020,000000,9.07,9.08,8.98,9.06,4645,0
+WHG.US,D,20231023,000000,9.05,9.12,9,9.06,5445,0
+WHG.US,D,20231024,000000,9.06,9.07,9,9.04,9618,0
+WHG.US,D,20231025,000000,9,9.0816,8.99,9,4603,0
+WHG.US,D,20231026,000000,9.13,9.21,9,9.1,18106,0
+WHG.US,D,20231027,000000,9.05,9.15,9,9.03,2913,0
+WHG.US,D,20231030,000000,8.952,9.22,8.952,9.15,3165,0
+WHG.US,D,20231031,000000,9.23,9.23,8.96,9.09,23586,0
+WHG.US,D,20231101,000000,9.05,9.33,8.95,9.32,95846,0
+WHG.US,D,20231102,000000,9.36,10.41,9.17,10.08,40434,0
+WHG.US,D,20231103,000000,10.2,11.23,9.94,10.91,22653,0
+WHG.US,D,20231106,000000,11.16,12.25,10.9149,11.07,67861,0
+WHG.US,D,20231107,000000,10.99,11.26,10.97,11,28509,0
+WHG.US,D,20231108,000000,11.04,11.04,10.75,11,24158,0
+WHG.US,D,20231109,000000,10.96,11.02,10.86,10.86,2327,0
+WHG.US,D,20231110,000000,10.5216,11,10.52,10.87,4138,0
+WHG.US,D,20231113,000000,10.85,11.03,10.3601,10.78,8111,0
+WHG.US,D,20231114,000000,11.04,11.23,10.83,11.1,63301,0
+WHG.US,D,20231115,000000,11.14,11.14,10.89,10.95,3997,0
+WHG.US,D,20231116,000000,11.1557,11.1557,10.895,10.91,3254,0
+WHG.US,D,20231117,000000,11.06,11.06,10.82,10.9,3032,0
+WHG.US,D,20231120,000000,10.85,11.1942,10.85,11.12,34739,0
+WHG.US,D,20231121,000000,11.2,11.2,10.84,11,12919,0
+WHG.US,D,20231122,000000,10.93,11.24,10.7323,11.14,166826,0
+WHG.US,D,20231124,000000,11.22,11.22,10.89,11,61754,0
+WHG.US,D,20231127,000000,11.05,11.39,10.91,11.12,252037,0
+WHG.US,D,20231128,000000,11.13,11.13,10.98,11,86273,0
+WHG.US,D,20231129,000000,11.1,11.1,10.95,11,32836,0
+WHG.US,D,20231130,000000,10.96,11,10.75,11,21185,0
+WHG.US,D,20231201,000000,11.06,11.06,10.92,10.95,26100,0
+WHG.US,D,20231204,000000,10.82,11.25,10.79,11.25,161056,0
+WHG.US,D,20231205,000000,11.2,11.2,10.9748,11.2,90437,0
+WHG.US,D,20231206,000000,11.2,11.25,10.97,11.12,70117,0
+WHG.US,D,20231207,000000,11.1,11.2,10.99,11,17634,0
+WHG.US,D,20231208,000000,11.08,11.23,10.9294,11.18,100739,0
+WHG.US,D,20231211,000000,11.11,11.39,11.05,11.13,47910,0
+WHG.US,D,20231212,000000,11.06,11.27,11.05,11.14,12445,0
+WHG.US,D,20231213,000000,11.26,11.3887,11,11.2,56802,0
+WHG.US,D,20231214,000000,11.32,11.705,11.32,11.44,28193,0
+WHG.US,D,20231215,000000,11.37,11.99,11.34,11.97,45856,0
+WHG.US,D,20231218,000000,12,12,11.74,11.9,28047,0
+WHG.US,D,20231219,000000,11.86,11.91,11.804,11.85,9489,0
+WHG.US,D,20231220,000000,11.85,11.92,11.78,11.92,14981,0
+WHG.US,D,20231221,000000,11.93,12.245,11.78,12,22258,0
+WHG.US,D,20231222,000000,12.04,12.21,11.93,12.12,22349,0
+WHG.US,D,20231226,000000,12.25,12.45,12.25,12.43,8445,0
+WHG.US,D,20231227,000000,12.42,12.4658,12.31,12.41,3742,0
+WHG.US,D,20231228,000000,12.48,12.56,12.45,12.47,8141,0
+WHG.US,D,20231229,000000,12.4664,12.68,12.465,12.57,10477,0
+WHG.US,D,20240102,000000,12.52,12.73,12.28,12.71,14669,0
+WHG.US,D,20240103,000000,12.74,12.74,12.43,12.63,6008,0
+WHG.US,D,20240104,000000,12.65,12.65,12.26,12.35,10816,0
+WHG.US,D,20240105,000000,12.4352,12.4352,11.88,11.96,16049,0
+WHG.US,D,20240108,000000,11.96,11.96,11.69,11.82,17456,0
+WHG.US,D,20240109,000000,11.75,11.7713,11.57,11.7632,2925,0
+WHG.US,D,20240110,000000,11.66,11.66,11.45,11.45,6058,0
+WHG.US,D,20240111,000000,11.48,11.5222,11.05,11.35,5161,0
+WHG.US,D,20240112,000000,11.37,11.55,11.19,11.51,7183,0
+WHG.US,D,20240116,000000,11.46,11.495,11,11.07,24281,0
+WHG.US,D,20240117,000000,11.07,11.135,11.07,11.13,5383,0
+WHG.US,D,20240118,000000,11.13,11.18,11.13,11.16,1909,0
+WHG.US,D,20240119,000000,11.19,11.27,11.12,11.27,4007,0
+WHG.US,D,20240122,000000,11.25,11.65,11.1101,11.32,12689,0
+WHG.US,D,20240123,000000,11.4,11.74,11.4,11.66,4016,0
+WHG.US,D,20240124,000000,11.75,12.05,11.695,12.01,9778,0
+WHG.US,D,20240125,000000,12.1,12.18,11.67,12.14,4456,0
+WHG.US,D,20240126,000000,12.08,12.39,12.08,12.23,4990,0
+WHG.US,D,20240129,000000,11.98,12.22,11.9,12.1,13614,0
+WHG.US,D,20240130,000000,12.05,12.25,12.05,12.25,3633,0
+WHG.US,D,20240131,000000,12.25,12.37,12,12.3,7226,0
+WHG.US,D,20240201,000000,12.3,12.3978,12.05,12.15,10506,0
+WHG.US,D,20240202,000000,12.01,12.15,11.96,12.15,2904,0
+WHG.US,D,20240205,000000,12.04,12.19,11.6701,12.1,35887,0
+WHG.US,D,20240206,000000,12.15,12.22,11.89,12.08,4184,0
+WHG.US,D,20240207,000000,11.89,12.2099,11.89,12,12284,0
+WHG.US,D,20240208,000000,11.67,11.98,11.67,11.83,2486,0
+WHG.US,D,20240209,000000,12,12,11.71,11.98,5736,0
+WHG.US,D,20240212,000000,11.9,12.5,11.79,12.24,16354,0
+WHG.US,D,20240213,000000,12.25,12.25,11.98,12,9535,0
+WHG.US,D,20240214,000000,11.99,12.3,11.9,12.3,4858,0
+WHG.US,D,20240215,000000,12.05,12.55,12.05,12.49,12048,0
+WHG.US,D,20240216,000000,12.49,12.71,12.34,12.36,26643,0
+WHG.US,D,20240220,000000,12.45,12.9,12.11,12.11,25640,0
+WHG.US,D,20240221,000000,12.14,12.3,11.98,12.09,8773,0
+WHG.US,D,20240222,000000,12.07,12.18,12,12.13,13695,0
+WHG.US,D,20240223,000000,12.05,12.1301,11.97,12,5396,0
+WHG.US,D,20240226,000000,12,12.3099,11.8,12.21,17896,0
+WHG.US,D,20240227,000000,12.15,12.33,11.99,12.1,7708,0
+WHG.US,D,20240228,000000,12.17,12.3723,12.12,12.18,3767,0
+WHG.US,D,20240229,000000,11.95,12.215,11.95,12.12,8547,0
+WHG.US,D,20240301,000000,12.28,12.28,12,12.05,6114,0
+WHG.US,D,20240304,000000,12.06,12.3,11.74,11.99,27803,0
+WHG.US,D,20240305,000000,12.05,12.165,12,12.05,18180,0
+WHG.US,D,20240306,000000,12.17,12.17,11.85,12.01,23695,0
+WHG.US,D,20240307,000000,11.96,12.0243,11.82,11.98,31492,0
+WHG.US,D,20240308,000000,11.96,12,11.84,12,12351,0
+WHG.US,D,20240311,000000,11.92,12.1,11.92,11.92,20750,0
+WHG.US,D,20240312,000000,11.92,11.97,11.6975,11.74,14444,0
+WHG.US,D,20240313,000000,11.69,11.94,11.69,11.76,9632,0
+WHG.US,D,20240314,000000,11.83,11.96,11.68,11.83,14355,0
+WHG.US,D,20240315,000000,11.87,12.91,11.7939,12.91,49183,0
+WHG.US,D,20240318,000000,12.75,12.935,12.4,12.72,23955,0
+WHG.US,D,20240319,000000,12.64,12.64,12.33,12.36,11486,0
+WHG.US,D,20240320,000000,12.33,12.48,12.2601,12.31,5478,0
+WHG.US,D,20240321,000000,12.42,12.42,12.15,12.17,4696,0
+WHG.US,D,20240322,000000,12.16,12.255,12.11,12.2,5147,0
+WHG.US,D,20240325,000000,12.13,12.3299,12.03,12.29,21903,0
+WHG.US,D,20240326,000000,12.54,12.8,12.32,12.8,23093,0
+WHG.US,D,20240327,000000,12.78,12.79,12.22,12.61,14032,0
+WHG.US,D,20240328,000000,12.74,12.74,12.11,12.32,8314,0
+WHG.US,D,20240401,000000,12.59,13.435,12.59,13.08,29182,0
+WHG.US,D,20240402,000000,13,13.055,12.66,12.97,12852,0
+WHG.US,D,20240403,000000,12.99,13.22,12.8277,13.22,9348,0
+WHG.US,D,20240404,000000,13.22,13.49,13.1,13.22,5790,0
+WHG.US,D,20240405,000000,13.24,13.24,12.91,13.01,5913,0
+WHG.US,D,20240408,000000,12.9,12.95,12.9,12.95,1692,0
+WHG.US,D,20240409,000000,13.19,13.4399,13.12,13.34,12086,0
+WHG.US,D,20240410,000000,13.3646,13.38,13.08,13.32,3048,0
+WHG.US,D,20240411,000000,13.24,13.31,13.21,13.21,3931,0
+WHG.US,D,20240412,000000,13.29,13.625,13.21,13.35,8337,0
+WHG.US,D,20240415,000000,13.4,13.4,12.55,12.91,17586,0
+WHG.US,D,20240416,000000,12.99,13.02,12.89,12.96,5912,0
+WHG.US,D,20240417,000000,12.88,12.91,12.56,12.56,9615,0
+WHG.US,D,20240418,000000,12.65,12.9,12.62,12.8,5619,0
+WHG.US,D,20240419,000000,12.81,12.98,12.81,12.98,6954,0
+WHG.US,D,20240422,000000,12.97,13.15,12.68,12.85,6603,0
+WHG.US,D,20240423,000000,12.88,13.05,12.84,12.88,2566,0
+WHG.US,D,20240424,000000,12.95,13.05,12.95,13.05,2255,0
+WHG.US,D,20240425,000000,12.94,13.105,12.94,13.05,2978,0
+WHG.US,D,20240426,000000,12.81,13.1,12.81,12.81,2385,0
+WHG.US,D,20240429,000000,12.79,12.95,12.75,12.77,6126,0
+WHG.US,D,20240430,000000,12.66,12.77,12.34,12.44,26818,0
+WHG.US,D,20240501,000000,12.38,12.8472,12.38,12.59,1557,0
+WHG.US,D,20240502,000000,12.4,12.718,12.39,12.54,33185,0
+WHG.US,D,20240503,000000,12.3,12.35,12,12.05,20797,0
+WHG.US,D,20240506,000000,11.89,12.3,11.0101,12.03,75983,0
+WHG.US,D,20240507,000000,11.9,12.29,11.75,12.05,16703,0
+WHG.US,D,20240508,000000,12.06,12.245,11.93,12.04,21685,0
+WHG.US,D,20240509,000000,12.05,12.09,11.8,12.09,33303,0
+WHG.US,D,20240510,000000,12.09,12.15,12.05,12.13,9760,0
+WHG.US,D,20240513,000000,12.21,12.21,12.05,12.09,5511,0
+WHG.US,D,20240514,000000,12.02,12.055,11.89,12.05,9452,0
+WHG.US,D,20240515,000000,12.16,12.22,12.03,12.22,9615,0
+WHG.US,D,20240516,000000,12.22,12.33,12.0999,12.27,12218,0
+WHG.US,D,20240517,000000,12.25,12.35,12.22,12.35,3671,0
+WHG.US,D,20240520,000000,12.33,12.33,12.12,12.27,8711,0
+WHG.US,D,20240521,000000,12.19,12.2643,12.16,12.24,10627,0
+WHG.US,D,20240522,000000,12.14,12.96,12.14,12.93,21880,0
+WHG.US,D,20240523,000000,12.8,12.8,12.55,12.55,5045,0
+WHG.US,D,20240524,000000,12.68,13.1,12.52,12.63,12010,0
+WHG.US,D,20240528,000000,12.68,12.75,12.59,12.62,14753,0
+WHG.US,D,20240529,000000,12.55,12.64,12.14,12.14,12630,0
+WHG.US,D,20240530,000000,12.24,12.64,12.13,12.43,22460,0
+WHG.US,D,20240531,000000,12.53,12.53,12.14,12.14,27122,0
+WHG.US,D,20240603,000000,12.25,12.35,11.95,12.1,14755,0
+WHG.US,D,20240604,000000,12.21,12.23,11.79,11.93,19314,0
+WHG.US,D,20240605,000000,12.02,12.17,12.02,12.06,3738,0
+WHG.US,D,20240606,000000,12.17,12.4783,12.17,12.31,4582,0
+WHG.US,D,20240607,000000,12.16,12.22,12.09,12.2,4329,0
+WHG.US,D,20240610,000000,12.27,12.48,12.15,12.32,8933,0
+WHG.US,D,20240611,000000,12.29,12.32,12.0601,12.29,9288,0
+WHG.US,D,20240612,000000,12.24,12.24,12.06,12.24,8503,0
+WHG.US,D,20240613,000000,12.12,12.35,12.12,12.21,6612,0
+WHG.US,D,20240614,000000,12.22,12.39,12.0238,12.26,6854,0
+WHG.US,D,20240617,000000,12.3,12.3,12.11,12.2828,5787,0
+WHG.US,D,20240618,000000,12.17,12.24,12.06,12.06,5210,0
+WHG.US,D,20240620,000000,12.05,12.1399,12.02,12.06,3246,0
+WHG.US,D,20240621,000000,12.0423,12.11,11.99,11.99,6695,0
+WHG.US,D,20240624,000000,11.87,12.44,11.86,12.32,9338,0
+WHG.US,D,20240625,000000,12.19,12.19,12,12.01,4637,0
+WHG.US,D,20240626,000000,12.06,12.06,11.89,12,25889,0
+WHG.US,D,20240627,000000,11.95,12.1306,11.9,12.05,3737,0
+WHG.US,D,20240628,000000,11.88,12.18,11.88,12.18,5551,0
+WHG.US,D,20240701,000000,12.2,12.2,11.91,12.11,11629,0
+WHG.US,D,20240702,000000,12.19,12.19,12,12.01,3203,0
+WHG.US,D,20240703,000000,12,12.1,12,12.1,1818,0
+WHG.US,D,20240705,000000,12,12.38,12,12.1,5596,0
+WHG.US,D,20240708,000000,12.04,12.27,12.01,12.03,2550,0
+WHG.US,D,20240709,000000,12.03,12.27,12.03,12.09,1285,0
+WHG.US,D,20240710,000000,12.11,12.67,12.11,12.67,7468,0
+WHG.US,D,20240711,000000,12.5264,12.67,12.24,12.24,4831,0
+WHG.US,D,20240712,000000,12.35,12.69,12.16,12.69,4614,0
+WHG.US,D,20240715,000000,12.5,12.75,12.4877,12.54,10589,0
+WHG.US,D,20240716,000000,12.67,13.22,12.54,13.11,4906,0
+WHG.US,D,20240717,000000,12.99,13.19,12.71,13.19,7595,0
+WHG.US,D,20240718,000000,13.23,13.23,12.84,12.84,6329,0
+WHG.US,D,20240719,000000,12.94,13.055,12.92,12.98,1287,0
+WHG.US,D,20240722,000000,12.98,12.98,12.98,12.98,744,0
+WHG.US,D,20240723,000000,13.19,13.4,13.15,13.4,8986,0
+WHG.US,D,20240724,000000,13.175,13.42,13.175,13.28,4094,0
+WHG.US,D,20240725,000000,13.36,13.36,13.17,13.33,16578,0
+WHG.US,D,20240726,000000,13.25,13.37,13.25,13.37,11020,0
+WHG.US,D,20240729,000000,13.46,13.46,13.2101,13.25,14873,0
+WHG.US,D,20240730,000000,13.4499,13.4499,13.14,13.14,1919,0
+WHG.US,D,20240731,000000,13.15,13.32,13.15,13.2728,1156,0
+WHG.US,D,20240801,000000,13.54,13.54,11.1101,13,12381,0
+WHG.US,D,20240802,000000,12.61,12.95,12.54,12.74,5295,0
+WHG.US,D,20240805,000000,12.5,12.86,12.202,12.29,13143,0
+WHG.US,D,20240806,000000,12.49,12.74,12.28,12.515,6131,0
+WHG.US,D,20240807,000000,12.5351,12.545,12.312,12.5176,2731,0
+WHG.US,D,20240808,000000,12.34,12.77,12.03,12.486,4544,0
+WHG.US,D,20240809,000000,12.49,12.49,12.49,12.49,1162,0
+WHG.US,D,20240812,000000,12.49,12.535,12.05,12.14,14440,0
+WHG.US,D,20240813,000000,12.2,12.405,12.2,12.21,2150,0
+WHG.US,D,20240814,000000,12.1,12.5153,12.08,12.08,5131,0
+WHG.US,D,20240815,000000,12.16,12.41,12.13,12.41,2649,0
+WHG.US,D,20240816,000000,12.22,12.46,12.12,12.29,2305,0
+WHG.US,D,20240819,000000,12.18,12.65,12.17,12.45,3547,0
+WHG.US,D,20240820,000000,12.3,12.3,12.18,12.18,2126,0
+WHG.US,D,20240821,000000,12.16,12.35,12.16,12.31,3216,0
+WHG.US,D,20240822,000000,12.13,12.32,12.13,12.32,2871,0
+WHG.US,D,20240823,000000,12.295,12.87,12.295,12.87,6535,0
+WHG.US,D,20240826,000000,12.86,12.86,12.44,12.45,2198,0
+WHG.US,D,20240827,000000,12.354,12.54,12.31,12.54,1689,0
+WHG.US,D,20240828,000000,12.29,12.71,12.25,12.71,2681,0
+WHG.US,D,20240829,000000,12.68,12.95,12.65,12.95,1957,0
+WHG.US,D,20240830,000000,12.57,13.59,12.57,13.34,9864,0
+WHG.US,D,20240903,000000,13.15,13.15,12.625,12.75,7190,0
+WHG.US,D,20240904,000000,12.77,12.97,12.75,12.92,4080,0
+WHG.US,D,20240905,000000,12.745,13,12.56,13,6619,0
+WHG.US,D,20240906,000000,12.76,12.9,12.53,12.81,2165,0
+WHG.US,D,20240909,000000,12.67,12.69,12.495,12.59,6063,0
+WHG.US,D,20240910,000000,12.59,12.85,12.5,12.63,7216,0
+WHG.US,D,20240911,000000,12.58,12.63,12.2,12.63,11810,0
+WHG.US,D,20240912,000000,12.51,12.76,12.5,12.69,18952,0
+WHG.US,D,20240913,000000,12.6175,12.7099,12.51,12.7,6223,0
+WHG.US,D,20240916,000000,12.66,13.05,12.47,13.05,13976,0
+WHG.US,D,20240917,000000,13.01,13.01,12.62,12.75,4524,0
+WHG.US,D,20240918,000000,12.54,12.83,12.54,12.59,3992,0
+WHG.US,D,20240919,000000,12.78,12.91,12.78,12.91,1864,0
+WHG.US,D,20240920,000000,12.9,13.9,12.9,13.57,56340,0
+WHG.US,D,20240923,000000,13.51,13.99,13.2284,13.79,19822,0
+WHG.US,D,20240924,000000,13.65,14.33,13.49,13.88,24477,0
+WHG.US,D,20240925,000000,13.75,14.22,13.75,14.22,9759,0
+WHG.US,D,20240926,000000,14.3,15.19,14.09,14.9,17827,0
+WHG.US,D,20240927,000000,14.9,14.9,14.11,14.23,7088,0
+WHG.US,D,20240930,000000,14.38,14.38,13.98,14.2,3933,0
+WHG.US,D,20241001,000000,14.27,14.303,14.04,14.04,8829,0
+WHG.US,D,20241002,000000,14.12,14.35,14.1,14.35,2519,0
+WHG.US,D,20241003,000000,14.35,14.68,14.29,14.42,7083,0
+WHG.US,D,20241004,000000,14.36,14.51,14.18,14.33,4820,0
+WHG.US,D,20241007,000000,14.24,14.44,13.93,13.93,8785,0
+WHG.US,D,20241008,000000,14.16,14.56,13.7,14.32,17105,0
+WHG.US,D,20241009,000000,14.51,14.95,13.9901,14.95,9455,0
+WHG.US,D,20241010,000000,14.85,14.95,14.59,14.95,4822,0
+WHG.US,D,20241011,000000,15.04,16.67,14.89,16.61,19454,0
+WHG.US,D,20241014,000000,16.42,16.52,13.63,15.64,90429,0
+WHG.US,D,20241015,000000,15.48,15.7,14.52,15.08,21887,0
+WHG.US,D,20241016,000000,15.04,15.62,14.55,15.33,35574,0
+WHG.US,D,20241017,000000,15.3447,16.17,15.31,15.99,19987,0
+WHG.US,D,20241018,000000,15.56,16.05,15.56,15.75,13844,0
+WHG.US,D,20241021,000000,16.12,18.0266,15.75,16.22,60347,0
+WHG.US,D,20241022,000000,15.99,16.15,15.22,15.51,23667,0
+WHG.US,D,20241023,000000,15.51,15.82,15.06,15.42,13182,0
+WHG.US,D,20241024,000000,15.45,15.9,14.9701,15.8,11924,0
+WHG.US,D,20241025,000000,15.93,16.1,15.09,15.95,21875,0
+WHG.US,D,20241028,000000,16.25,16.25,13.73,14.88,47548,0
+WHG.US,D,20241029,000000,14.77,15.86,14.77,15.63,16094,0
+WHG.US,D,20241030,000000,15.78,16.35,15.3501,15.49,16883,0
+WHG.US,D,20241031,000000,15.5,15.725,15.090816,15.62,11266,0
+WHG.US,D,20241101,000000,15.2778,15.95,14.002,14.75,20992,0
+WHG.US,D,20241104,000000,14.5,14.78,14,14.6,19983,0
+WHG.US,D,20241105,000000,14.34,14.7237,14.145,14.56,66269,0
+WHG.US,D,20241106,000000,14.92,15.68,14.33,15.35,28961,0
+WHG.US,D,20241107,000000,15.48,15.795,15.24,15.5,7606,0
+WHG.US,D,20241108,000000,15.39,15.82,15.13,15.45,10822,0
+WHG.US,D,20241111,000000,15.59,15.8157,15.3,15.45,4919,0
+WHG.US,D,20241112,000000,15.82,15.82,15.45,15.45,7673,0
+WHG.US,D,20241113,000000,15.7,15.7,15.49,15.62,18255,0
+WHG.US,D,20241114,000000,15.1892,16,15.1892,16,28717,0
+WHG.US,D,20241115,000000,15.51,15.945,15.51,15.84,10187,0
+WHG.US,D,20241118,000000,15.6339,16.14,15.5933,15.83,5875,0
+WHG.US,D,20241119,000000,15.85,16.265,15.8,16.01,75151,0
+WHG.US,D,20241120,000000,15.67,16.77,15.67,16.69,5583,0
+WHG.US,D,20241121,000000,17,17.18,16.2,16.7,40224,0
+WHG.US,D,20241122,000000,16.97,16.97,16.01,16.27,11010,0
+WHG.US,D,20241125,000000,16.495,16.495,15.65,15.7,14159,0
+WHG.US,D,20241126,000000,16.01,16.2,15.86,16.16,8262,0
+WHG.US,D,20241127,000000,15.94,16.275,15.88,15.99,5727,0
+WHG.US,D,20241129,000000,15.87,16.4125,15.8,15.8,7403,0
+WHG.US,D,20241202,000000,15.75,16,15.4801,15.49,25888,0
+WHG.US,D,20241203,000000,15.6,15.89,15.1404,15.71,29417,0
+WHG.US,D,20241204,000000,15.7,16.13,15.47,15.68,11455,0
+WHG.US,D,20241205,000000,15.6863,15.89,15.53,15.77,10299,0
+WHG.US,D,20241206,000000,15.695,15.84,15.29,15.42,11453,0
+WHG.US,D,20241209,000000,15.8251,15.98,15.42,15.85,13540,0
+WHG.US,D,20241210,000000,15.56,15.9,15.56,15.56,7273,0
+WHG.US,D,20241211,000000,15.655,16,15.59,15.59,10566,0
+WHG.US,D,20241212,000000,15.41,15.82,15.41,15.53,16758,0
+WHG.US,D,20241213,000000,15.5819,15.75,15.23,15.49,7831,0
+WHG.US,D,20241216,000000,15.4717,15.79,15.3,15.46,16573,0
+WHG.US,D,20241217,000000,15.29,15.39,14.98,15.32,17658,0
+WHG.US,D,20241218,000000,15.3262,15.58,14.8,14.8,13036,0
+WHG.US,D,20241219,000000,15.166847,15.38,14.79,15.25,14917,0
+WHG.US,D,20241220,000000,15.15,15.4,14.98,15.3,12772,0
+WHG.US,D,20241223,000000,14.58,15.3,14.49,15.09,32390,0
+WHG.US,D,20241224,000000,14.81,14.855,14.1,14.75,5597,0
+WHG.US,D,20241226,000000,14.638,14.638,14.28,14.29,10357,0
+WHG.US,D,20241227,000000,14.3,14.3832,13.49,14.1,16191,0
+WHG.US,D,20241230,000000,13.985,14.3,13.57,13.92,12761,0
+WHG.US,D,20241231,000000,14.12,14.96,13.92,14.51,19971,0
+WHG.US,D,20250102,000000,15.036,15.28,14.59,14.92,9968,0
+WHG.US,D,20250103,000000,15,15.395,14.0871,15.14,26425,0
+WHG.US,D,20250106,000000,15.46,15.46,14.61,15.02,14649,0
+WHG.US,D,20250107,000000,15.5,15.5,14.5,14.87,18759,0
+WHG.US,D,20250108,000000,14.61,15.14,14.61,14.84,13873,0
+WHG.US,D,20250110,000000,14.585,14.73,14.285,14.36,6034,0
+WHG.US,D,20250113,000000,14.27,14.51,14.11,14.5,12288,0
+WHG.US,D,20250114,000000,14.935,14.935,14.35,14.35,11392,0
+WHG.US,D,20250115,000000,14.28,14.42,14.15,14.22,9568,0
+WHG.US,D,20250116,000000,14.805,14.805,14.1728,14.28,6283,0
+WHG.US,D,20250117,000000,14.4,15.42,14.35,15.4,13906,0
+WHG.US,D,20250121,000000,15.28,15.51,15.1,15.1,9064,0
+WHG.US,D,20250122,000000,15.145,15.435,14.87,15.28,19452,0
+WHG.US,D,20250123,000000,15.2,15.59,15.12,15.59,7464,0
+WHG.US,D,20250124,000000,14.98,16.07,14.98,15.87,14543,0
+WHG.US,D,20250127,000000,16.15,16.15,15.68,15.7,7145,0
+WHG.US,D,20250128,000000,15.67,15.67,15.29,15.29,10293,0
+WHG.US,D,20250129,000000,15.23,15.47,15.04,15.46,5292,0
+WHG.US,D,20250130,000000,15.15,15.15,14.87,14.9,6659,0
+WHG.US,D,20250131,000000,14.7501,15.407,14.7501,15.39,11164,0
+WHG.US,D,20250203,000000,14.79,15.26,14.73,14.99,9611,0
+WHG.US,D,20250204,000000,14.87,15.5,14.56,15.45,20115,0
+WHG.US,D,20250205,000000,15.5,15.99,15.2454,15.58,35493,0
+WHG.US,D,20250206,000000,15.54,15.74,15.4847,15.74,8167,0
+WHG.US,D,20250207,000000,16.27,16.27,15.21,15.49,8183,0
+WHG.US,D,20250210,000000,15.59,15.91,15.18,15.28,8827,0
+WHG.US,D,20250211,000000,15.08,15.58,15.08,15.3,9264,0
+WHG.US,D,20250212,000000,15.18,16.39,15.18,16.39,34352,0
+WHG.US,D,20250213,000000,16.465,16.88,16.0109,16.75,12583,0
+WHG.US,D,20250214,000000,16.69,16.85,16.25,16.85,10736,0
+WHG.US,D,20250218,000000,16.85,17.3559,16.62,16.79,22309,0
+WHG.US,D,20250219,000000,16.41,17.21,16.41,17.2,18515,0
+WHG.US,D,20250220,000000,16.65,17.24,16.58,17.09,15255,0
+WHG.US,D,20250221,000000,16.53,17.035,16.16,16.44,23927,0
+WHG.US,D,20250224,000000,16.655,16.76,15.56,15.68,29317,0
+WHG.US,D,20250225,000000,15.655,15.85,14.62,15.67,42729,0
+WHG.US,D,20250226,000000,15.9,16.2,15.51,16.2,18819,0
+WHG.US,D,20250227,000000,16.39,16.39,15.8094,16.2,16247,0
+WHG.US,D,20250228,000000,15.65,16.5,14,15.8,17048,0
+WHG.US,D,20250303,000000,15.23,15.59,15.23,15.41,7802,0
+WHG.US,D,20250304,000000,15.1,15.68,14.68,15.24,20047,0
+WHG.US,D,20250305,000000,15.29,15.75,15.095,15.61,11060,0
+WHG.US,D,20250306,000000,14.96,15.65,14.96,15.59,20331,0
+WHG.US,D,20250307,000000,15.165,15.53,14.89,15.38,36836,0
+WHG.US,D,20250310,000000,15.245,15.3,15.01,15.08,14744,0
+WHG.US,D,20250311,000000,15.22,15.405,14.9,15.25,38624,0
+WHG.US,D,20250312,000000,15.195,16.17,14.79,15.38,33889,0
+WHG.US,D,20250313,000000,15.54,15.58,15.21,15.48,20848,0
+WHG.US,D,20250314,000000,15.74,15.795,15.35,15.57,8913,0
+WHG.US,D,20250317,000000,15.21,15.715,15.15,15.55,29454,0
+WHG.US,D,20250318,000000,15.57,15.7675,15.385,15.62,11402,0
+WHG.US,D,20250319,000000,15.655,15.97,15.52,15.87,16889,0
+WHG.US,D,20250320,000000,15.83,16.05,15.7,16.05,9994,0
+WHG.US,D,20250321,000000,15.99,16.25,15.9,15.91,12698,0
+WHG.US,D,20250324,000000,15.83,16.16,15.03,15.7,29073,0
+WHG.US,D,20250325,000000,15.55,15.89,15.45,15.66,12514,0
+WHG.US,D,20250326,000000,15.678,16.37,15.678,16.14,16797,0
+WHG.US,D,20250327,000000,15.9592,16.89,15.9592,16.85,11691,0
+WHG.US,D,20250328,000000,16.85,17.25,16.53,16.79,11192,0
+WHG.US,D,20250331,000000,16.98,16.98,16.03,16.2,18486,0
+WHG.US,D,20250401,000000,16.2,16.32,15.73,15.98,21231,0
+WHG.US,D,20250402,000000,16.2,16.49,15.95,15.95,11189,0
+WHG.US,D,20250403,000000,15.86,15.95,15.015,15.63,13932,0
+WHG.US,D,20250404,000000,15.4,15.545,14.59,14.92,16241,0
+WHG.US,D,20250407,000000,14.7,15.27,14.37,15.18,25264,0
+WHG.US,D,20250408,000000,14.55,15.77,14.55,15.43,12551,0
+WHG.US,D,20250409,000000,15,16.15,15,16.05,13753,0
+WHG.US,D,20250410,000000,15.47,15.99,15.47,15.64,6375,0
+WHG.US,D,20250411,000000,15.17,15.78,15.17,15.45,9799,0
+WHG.US,D,20250414,000000,15.6,15.88,15.31,15.47,14180,0
+WHG.US,D,20250415,000000,15.645,16,15.14,15.19,8475,0
+WHG.US,D,20250416,000000,15.24,15.7,15.2,15.45,17085,0
+WHG.US,D,20250417,000000,15.38,16.42,15.35,16.27,22163,0
+WHG.US,D,20250421,000000,15.26,16.07,15.26,15.94,7942,0
+WHG.US,D,20250422,000000,16.555,16.765,16.2015,16.7,25966,0
+WHG.US,D,20250423,000000,16.16,17.09,16.16,16.59,14556,0
+WHG.US,D,20250424,000000,16.0479,16.93,16.0479,16.76,9981,0
+WHG.US,D,20250425,000000,16.845,16.94,16.19,16.44,24423,0
+WHG.US,D,20250428,000000,16.76,16.83,16.44,16.59,16198,0
+WHG.US,D,20250429,000000,16.79,16.88,16.44,16.77,10863,0
+WHG.US,D,20250430,000000,16.4,16.87,16,16.7,15397,0
+WHG.US,D,20250501,000000,16.37,16.63,16.01,16.19,12692,0
+WHG.US,D,20250502,000000,16.44,17.73,16.31,17.62,23249,0
+WHG.US,D,20250505,000000,17.4607,17.4607,16.51,16.51,16637,0
+WHG.US,D,20250506,000000,16.52,17.3937,15.59,15.6,22493,0
+WHG.US,D,20250507,000000,16,16.015,15.44,15.62,12398,0
+WHG.US,D,20250508,000000,15.46,15.8,15.345,15.49,31408,0
+WHG.US,D,20250509,000000,15.39,15.54,15.22,15.35,8265,0
+WHG.US,D,20250512,000000,15.4,15.505,14.98,14.98,18554,0
+WHG.US,D,20250513,000000,15.06,15.14,14.96,14.96,14113,0
+WHG.US,D,20250514,000000,15.045,15.18,14.93,15.03,15899,0
+WHG.US,D,20250515,000000,15.27,15.27,14.925,15.02,10433,0
+WHG.US,D,20250516,000000,15.02,15.45,14.83,14.83,31542,0
+WHG.US,D,20250519,000000,14.73,15,14.73,14.88,22045,0
+WHG.US,D,20250520,000000,15.15,15.565,14.86,14.86,18054,0
+WHG.US,D,20250521,000000,15.21,15.21,14.925,15.11,10187,0
+WHG.US,D,20250522,000000,15.08,15.2,14.51,14.89,14033,0
+WHG.US,D,20250523,000000,14.9,15.33,14.62,15.02,17047,0
+WHG.US,D,20250527,000000,15.0289,15.11,14.805,14.84,19578,0
+WHG.US,D,20250528,000000,14.78,15.11,14.78,14.81,18344,0
+WHG.US,D,20250529,000000,15.03,15.29,14.865,15.09,10735,0
+WHG.US,D,20250530,000000,15.12,15.46,14.79,14.79,10533,0
+WHG.US,D,20250602,000000,14.66,14.77,14.5116,14.63,16611,0
+WHG.US,D,20250603,000000,14.88,15.195,14.53,15.03,18563,0
+WHG.US,D,20250604,000000,14.9,15.25,14.84,15.13,20224,0
+WHG.US,D,20250605,000000,15.5,15.53,15.15,15.5,111255,0
+WHG.US,D,20250606,000000,15.64,15.7,15.235,15.32,18984,0
+WHG.US,D,20250609,000000,15.09,15.56,15.09,15.39,60230,0
+WHG.US,D,20250610,000000,15.23,15.39,15.1,15.15,95660,0
+WHG.US,D,20250611,000000,15.44,15.59,15.27,15.45,15213,0
+WHG.US,D,20250612,000000,15.385,15.6,15.24,15.43,8409,0
+WHG.US,D,20250613,000000,15.395,15.55,15.16,15.29,14129,0
+WHG.US,D,20250616,000000,15.29,15.71,15.27,15.65,75143,0
+WHG.US,D,20250617,000000,15.5,16.1,15.465,15.76,38236,0
+WHG.US,D,20250618,000000,15.685,16.15,15.66,16.11,13263,0
+WHG.US,D,20250620,000000,15.915,16.14,15.585,15.99,89555,0
+WHG.US,D,20250623,000000,15.9401,16.48,15.9401,16.23,35516,0
+WHG.US,D,20250624,000000,16.165,16.33,15.71,15.95,60178,0
+WHG.US,D,20250625,000000,16.035,16.05,15.64,15.85,25682,0
+WHG.US,D,20250626,000000,16.0265,16.13,15.76,16,70463,0
+WHG.US,D,20250627,000000,16.08,16.39,15.24,15.47,855550,0
+WHG.US,D,20250630,000000,15.17,15.68,15.17,15.6,39259,0
+WHG.US,D,20250701,000000,15.4,16.2699,15.4,15.78,35987,0
+WHG.US,D,20250702,000000,15.75,15.955,15.39,15.52,26321,0
+WHG.US,D,20250703,000000,15.33,15.68,15.29,15.52,27665,0
+WHG.US,D,20250707,000000,15.525,16.205,15.42,16.1,37016,0
+WHG.US,D,20250708,000000,16.08,16.755,16.08,16.51,18026,0
+WHG.US,D,20250709,000000,16.31,16.46,15.91,16.36,16633,0
+WHG.US,D,20250710,000000,16.35,16.885,16.02,16.66,14187,0
+WHG.US,D,20250711,000000,16.5,16.805,16.45,16.77,24461,0
+WHG.US,D,20250714,000000,16.59,16.85,16.22,16.56,8043,0
+WHG.US,D,20250715,000000,16.45,16.57,15.295,15.37,20668,0
+WHG.US,D,20250716,000000,15.65,16.04,15.34,15.99,18637,0
+WHG.US,D,20250717,000000,15.51,16.28,15.505,16.26,24115,0
+WHG.US,D,20250718,000000,15.985,16.5269,15.83,16.29,23076,0
+WHG.US,D,20250721,000000,16.24,17.06,16.24,16.96,28952,0
+WHG.US,D,20250722,000000,16.895,18.03,16.895,17.86,31605,0
+WHG.US,D,20250723,000000,17.6,18.05,17.6,18,11319,0
+WHG.US,D,20250724,000000,17.68,18.11,17.53,17.99,16356,0
+WHG.US,D,20250725,000000,18.04,18.24,17.76,18.03,6599,0
+WHG.US,D,20250728,000000,18.3325,18.5,17.7604,18.44,14236,0
+WHG.US,D,20250729,000000,18.5,18.52,18.16,18.16,16400,0
+WHG.US,D,20250730,000000,18.6,18.65,17.485,17.61,17822,0
+WHG.US,D,20250731,000000,18.01,18.12,17.28,17.48,12259,0
+WHG.US,D,20250801,000000,17.6,17.6,16.79,16.93,11783,0
+WHG.US,D,20250804,000000,17.44,17.53,16.8,17.26,8484,0
+WHG.US,D,20250805,000000,17.135,17.6,17,17.49,10393,0
+WHG.US,D,20250806,000000,17.615,17.65,17.54,17.55,6370,0
+WHG.US,D,20250807,000000,17.74,17.815,17.47,17.47,11921,0
+WHG.US,D,20250808,000000,17.25,17.375,16.38,16.38,12153,0
+WHG.US,D,20250811,000000,17.18,17.5,16.29,17.4,13747,0
+WHG.US,D,20250812,000000,17.4,18.39,17.4,18.32,12251,0
+WHG.US,D,20250813,000000,17.9095,18.515,17.69,17.69,23441,0
+WHG.US,D,20250814,000000,17.89,18.08,17.4,17.67,11893,0
+WHG.US,D,20250815,000000,17.41,17.995,17.41,17.95,11207,0
+WHG.US,D,20250818,000000,17.82,18.04,17.766,18.04,6578,0
+WHG.US,D,20250819,000000,18.45,18.45,17.505,17.58,5422,0
+WHG.US,D,20250820,000000,17.2698,17.79,17.2698,17.77,8801,0
+WHG.US,D,20250821,000000,17.78,18,17.67,17.8,6115,0
+WHG.US,D,20250822,000000,17.84,18.88,17.7,18.76,20329,0
+WHG.US,D,20250825,000000,18.97,18.97,18.35,18.46,16095,0
+WHG.US,D,20250826,000000,18.74,18.78,18.06,18.12,12260,0
+WHG.US,D,20250827,000000,18,18.3308,17.88,17.96,8318,0
+WHG.US,D,20250828,000000,17.75,18.07,17.6036,17.99,11242,0
+WHG.US,D,20250829,000000,17.14,18.15,17.14,17.76,16149,0
+WHG.US,D,20250902,000000,17.17,17.5,17.1134,17.33,9854,0
+WHG.US,D,20250903,000000,17,17.51,16.95,17.37,21095,0
+WHG.US,D,20250904,000000,17.25,17.46,17.25,17.43,4310,0
+WHG.US,D,20250905,000000,17.26,17.41,17.22,17.34,5827,0
+WHG.US,D,20250908,000000,17.14,17.5,17.14,17.19,4836,0
+WHG.US,D,20250909,000000,17.2334,17.38,17.07,17.32,4683,0
+WHG.US,D,20250910,000000,17.06,17.29,17.06,17.19,4104,0
+WHG.US,D,20250911,000000,17.255,17.44,17.19,17.37,5697,0
+WHG.US,D,20250912,000000,17.25,17.26,17,17.05,5865,0
+WHG.US,D,20250915,000000,16.745,17.22,16.745,17.11,14161,0
+WHG.US,D,20250916,000000,16.93,17.23,16.93,17.07,8498,0
+WHG.US,D,20250917,000000,17.25,17.25,16.74,16.74,10161,0
+WHG.US,D,20250918,000000,16.76,17.19,16.76,17.11,9269,0
+WHG.US,D,20250919,000000,16.605,17.66,16.605,17.66,78556,0
+WHG.US,D,20250922,000000,17.16,17.5,17.16,17.37,11405,0
+WHG.US,D,20250923,000000,17.44,17.44,17.19,17.23,6470,0
+WHG.US,D,20250924,000000,17.38,17.38,16.8,16.98,9120,0
+WHG.US,D,20250925,000000,16.37,17.09,16.37,16.89,9226,0
+WHG.US,D,20250926,000000,16.5,17.02,16.41,16.89,13405,0
+WHG.US,D,20250929,000000,16.83,16.83,16.52,16.52,4377,0
+WHG.US,D,20250930,000000,16.785,16.785,16.38,16.49,5879,0
+WHG.US,D,20251001,000000,16.71,17.0199,16.4,16.5,5762,0
+WHG.US,D,20251002,000000,16.46,16.63,16.3705,16.5,9652,0
+WHG.US,D,20251003,000000,16.65,16.78,16.62,16.67,5741,0
+WHG.US,D,20251006,000000,16.36,16.66,16.36,16.62,6161,0
+WHG.US,D,20251007,000000,16.3825,16.57,16.3825,16.57,5636,0
+WHG.US,D,20251008,000000,16.4966,16.64,16.43,16.64,4012,0
+WHG.US,D,20251009,000000,16.6,16.67,16.585,16.67,3104,0
+WHG.US,D,20251010,000000,16.79,16.79,16.14,16.21,9658,0
+WHG.US,D,20251013,000000,16.4,16.47,16.22,16.37,15562,0
+WHG.US,D,20251014,000000,16.28,16.5,16.24,16.5,5700,0
+WHG.US,D,20251015,000000,16.2417,16.5,16.2417,16.5,5031,0
+WHG.US,D,20251016,000000,16.385,16.5,16.15,16.31,4602,0
+WHG.US,D,20251017,000000,16.4136,16.44,16.23,16.44,5215,0
+WHG.US,D,20251020,000000,16.2151,16.5,16.2151,16.48,4824,0
+WHG.US,D,20251021,000000,16.305,16.56,16.305,16.56,9160,0
+WHG.US,D,20251022,000000,16.32,16.75,16.32,16.75,6772,0
+WHG.US,D,20251023,000000,16.66,16.73,16.66,16.73,4678,0
+WHG.US,D,20251024,000000,16.75,16.75,16.74,16.74,2742,0
+WHG.US,D,20251027,000000,16.52,16.7,16.45,16.47,5019,0
+WHG.US,D,20251028,000000,16.4,16.575,16.4,16.48,5503,0
+WHG.US,D,20251029,000000,16.445,16.445,16.17,16.26,6363,0
+WHG.US,D,20251030,000000,16.21,16.435,16.2,16.26,4298,0
+WHG.US,D,20251031,000000,16.39,16.75,16.14,16.75,11537,0
+WHG.US,D,20251103,000000,16.41,16.75,16.41,16.74,18017,0
+WHG.US,D,20251104,000000,16.57,16.75,16.42,16.61,10010,0
+WHG.US,D,20251105,000000,16.57,17,16.57,17,10856,0
+WHG.US,D,20251106,000000,16.74,16.92,16.51,16.78,10298,0
+WHG.US,D,20251107,000000,16.705,16.83,16.42,16.71,5536,0
+WHG.US,D,20251110,000000,16.98,17,16.46,16.78,8300,0
+WHG.US,D,20251111,000000,16.69,16.79,16.47,16.68,4607,0
+WHG.US,D,20251112,000000,16.47,16.47,16.23,16.23,11458,0
+WHG.US,D,20251113,000000,16.25,16.51,16.16,16.26,4750,0
+WHG.US,D,20251114,000000,16.0015,16.27,16.0015,16.25,6334,0
+WHG.US,D,20251117,000000,16.125,16.33,15.315,15.59,13136,0
+WHG.US,D,20251118,000000,15.91,16.09,15.61,15.88,6005,0
+WHG.US,D,20251119,000000,16.929,16.929,15.43,15.59,8221,0
+WHG.US,D,20251120,000000,15.88,15.97,15.305,15.64,4778,0
+WHG.US,D,20251121,000000,15.8,16.76,15.59,16.59,15247,0
+WHG.US,D,20251124,000000,16.01,16.74,16.01,16.55,6879,0
+WHG.US,D,20251125,000000,16.23,16.93,16.23,16.93,8039,0
+WHG.US,D,20251126,000000,16.64,16.99,16.64,16.92,8761,0
+WHG.US,D,20251128,000000,16.1952,17,16.1952,16.94,4494,0
+WHG.US,D,20251201,000000,16.4631,16.97,16.4631,16.54,11379,0
+WHG.US,D,20251202,000000,16.36,16.71,16.09,16.16,5443,0
+WHG.US,D,20251203,000000,16.29,16.55,16.14,16.55,11138,0
+WHG.US,D,20251204,000000,16.52,16.55,16.27,16.45,5747,0
+WHG.US,D,20251205,000000,16.42,16.65,16.33,16.48,7183,0
+WHG.US,D,20251208,000000,16.1488,16.75,16.1488,16.23,11258,0
+WHG.US,D,20251209,000000,16.44,16.48,16.26,16.34,14146,0
+WHG.US,D,20251210,000000,16.12,16.75,16.12,16.4,36610,0
+WHG.US,D,20251211,000000,16.4,17.255,16.29,17.1,16659,0
+WHG.US,D,20251212,000000,17,18.06,16.6782,17.76,14354,0
+WHG.US,D,20251215,000000,17.76,18.4,17.76,18.18,20236,0
+WHG.US,D,20251216,000000,17.97,18.47,17.97,18.27,19548,0
+WHG.US,D,20251217,000000,18.14,18.435,18.07,18.21,22097,0
+WHG.US,D,20251218,000000,18.055,18.39,18.055,18.16,17920,0
+WHG.US,D,20251219,000000,18.055,18.99,18.055,18.89,46033,0
+WHG.US,D,20251222,000000,18.7,18.99,18.46,18.49,21297,0
+WHG.US,D,20251223,000000,18.46,18.485,17.865,18.07,14686,0
+WHG.US,D,20251224,000000,17.83,18.1,17.585,17.6,5449,0
+WHG.US,D,20251226,000000,17.46,17.97,17.14,17.79,9425,0
+WHG.US,D,20251229,000000,18.06,18.4,17.6,18.13,16115,0
+WHG.US,D,20251230,000000,18.0901,18.22,17.18,17.18,12376,0
+WHG.US,D,20251231,000000,17.24,18.11,17.16,17.21,51242,0
+WHG.US,D,20260102,000000,17.5,17.89,17.21,17.63,10248,0
+WHG.US,D,20260105,000000,17.92,18.12,17.705,17.95,12069,0
+WHG.US,D,20260106,000000,17.95,17.95,17.22,17.24,7681,0
+WHG.US,D,20260107,000000,17.03,17.23,16.85,16.86,8984,0
+WHG.US,D,20260108,000000,17.1,17.39,16.8,17.36,6907,0
+WHG.US,D,20260109,000000,17.38,17.78,17.275,17.54,8323,0
+WHG.US,D,20260112,000000,17.5,17.89,17.42,17.89,9019,0
+WHG.US,D,20260113,000000,17.92,17.92,17.49,17.76,16971,0
+WHG.US,D,20260114,000000,17.75,18.62,17.75,18.16,12921,0
+WHG.US,D,20260115,000000,17.59,18.51,17.56,18.46,3679,0
+WHG.US,D,20260116,000000,18.62,18.93,18.39,18.39,23441,0
+WHG.US,D,20260120,000000,18.3894,18.46,17.84,17.9,6554,0
+WHG.US,D,20260121,000000,18.22,18.4,17.865,18.36,9235,0
+WHG.US,D,20260122,000000,18.415,18.45,18.13,18.45,5179,0
+WHG.US,D,20260123,000000,18.05,18.22,18.03,18.09,5056,0
+WHG.US,D,20260126,000000,18.05,18.265,17.89,18.11,8821,0
+WHG.US,D,20260127,000000,18.24,18.24,17.85,17.97,4568,0
+WHG.US,D,20260128,000000,18,18,17.44,17.44,10228,0
+WHG.US,D,20260129,000000,17.56,17.73,17.45,17.73,6823,0
+WHG.US,D,20260130,000000,18.425,18.64,17.55,18.31,12121,0
+WHG.US,D,20260202,000000,18.3,18.42,17.98,18.38,22256,0
+WHG.US,D,20260203,000000,18.14,18.36,17.825,18.14,6366,0
+WHG.US,D,20260204,000000,18.04,18.27,17.98,18.26,6134,0
+WHG.US,D,20260205,000000,17.96,18.18,17.92,18,6770,0
+WHG.US,D,20260206,000000,18.005,18.35,17.84,17.84,8173,0
+WHG.US,D,20260209,000000,17.48,17.93,17.48,17.76,6112,0
+WHG.US,D,20260210,000000,17.705,18,17.705,17.83,5818,0
+WHG.US,D,20260211,000000,17.58,18.06,17.58,17.67,6185,0
+WHG.US,D,20260212,000000,17.79,17.9,17.47,17.75,5446,0
+WHG.US,D,20260213,000000,18.17,18.17,17.69,17.69,7695,0
+WHG.US,D,20260217,000000,16.575,16.8,16.02,16.63,12418,0
+WHG.US,D,20260218,000000,16.985,16.985,16.75,16.93,7947,0
diff --git a/daily/us/nyse stocks/2/wkc.us.txt b/daily/us/nyse stocks/2/wkc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f7ba5cdd3099eb66e127586fdbde236d1133d39
--- /dev/null
+++ b/daily/us/nyse stocks/2/wkc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WKC.US,D,20050225,000000,12.52,12.991,12.52,12.9117,333284.32093487,0
+WKC.US,D,20050228,000000,13.0869,13.0869,12.4084,12.8402,435011.86649224,0
+WKC.US,D,20050301,000000,12.8402,12.8402,12.4603,12.5768,375891.81336241,0
+WKC.US,D,20050302,000000,13.1065,13.1349,12.6581,12.9449,436570.29110921,0
+WKC.US,D,20050303,000000,13.0537,13.2063,12.9018,13.1251,310534.99802038,0
+WKC.US,D,20050304,000000,13.0624,13.1976,13.0624,13.0968,211484.14376124,0
+WKC.US,D,20050307,000000,13.08,13.1065,12.5857,12.8216,416940.88117297,0
+WKC.US,D,20050308,000000,12.7304,13.4013,12.7304,13.2592,410020.9039747,0
+WKC.US,D,20050309,000000,13.2152,13.223,12.7785,12.8216,316108.97020872,0
+WKC.US,D,20050310,000000,12.849,12.849,12.2086,12.3995,277737.61494447,0
+WKC.US,D,20050311,000000,12.3555,12.6501,12.3379,12.5768,260110.87255337,0
+WKC.US,D,20050314,000000,12.6405,12.6581,12.193,12.3555,276174.08408696,0
+WKC.US,D,20050315,000000,12.3466,12.6229,12.328,12.5111,239812.54510462,0
+WKC.US,D,20050316,000000,12.3898,12.4171,12.2369,12.2908,256098.38872633,0
+WKC.US,D,20050317,000000,12.328,12.6581,12.3006,12.5483,303836.63166214,0
+WKC.US,D,20050318,000000,12.5483,12.5483,12.328,12.4171,455528.74103669,0
+WKC.US,D,20050321,000000,12.1018,12.4084,12.0411,12.3642,256323.06331069,0
+WKC.US,D,20050322,000000,12.3104,12.5034,12.1479,12.1479,130508.35981379,0
+WKC.US,D,20050323,000000,12.1655,12.1831,11.6035,11.6553,331724.87506981,0
+WKC.US,D,20050324,000000,11.5936,11.9422,11.5936,11.8355,217952.72929457,0
+WKC.US,D,20050328,000000,11.9422,12.3006,11.5271,12.2282,653629.42830688,0
+WKC.US,D,20050329,000000,12.7403,13.1623,12.5953,12.8754,1326004.8869342,0
+WKC.US,D,20050330,000000,13.3386,13.3474,13.0624,13.2867,830090.88935893,0
+WKC.US,D,20050331,000000,13.8056,14.2091,13.6107,14.1199,1038222.2755726,0
+WKC.US,D,20050401,000000,14.3462,14.7927,14.3462,14.7114,1487064.9052284,0
+WKC.US,D,20050404,000000,14.6919,14.9983,14.0024,14.5421,1417024.6460507,0
+WKC.US,D,20050405,000000,14.586,14.586,13.9752,14.3187,677724.75623131,0
+WKC.US,D,20050406,000000,14.3031,14.5929,14.2638,14.5674,537630.96165026,0
+WKC.US,D,20050407,000000,14.775,15.1785,14.5674,14.6821,852848.38225831,0
+WKC.US,D,20050408,000000,14.7017,14.7388,14.2375,14.2638,406235.13722825,0
+WKC.US,D,20050411,000000,14.4353,14.4715,14.1386,14.3031,639351.35847085,0
+WKC.US,D,20050412,000000,14.3031,14.3031,13.601,13.7107,677054.81747067,0
+WKC.US,D,20050413,000000,13.6284,13.7205,13.2505,13.4013,526700.54312117,0
+WKC.US,D,20050414,000000,13.3386,13.4013,12.6501,12.8039,715201.49815056,0
+WKC.US,D,20050415,000000,12.328,12.6668,11.9765,12.0746,939176.52755407,0
+WKC.US,D,20050418,000000,11.7454,12.5111,11.3851,12.4543,876487.21227725,0
+WKC.US,D,20050419,000000,12.8216,12.893,12.6668,12.7599,474050.09677279,0
+WKC.US,D,20050420,000000,12.9997,13.0282,12.4603,12.4965,447952.10130323,0
+WKC.US,D,20050421,000000,12.6043,12.9724,12.4699,12.9529,327707.28500222,0
+WKC.US,D,20050422,000000,12.8842,12.8842,12.1204,12.2369,581578.33159906,0
+WKC.US,D,20050425,000000,12.2369,12.5953,12.2007,12.5111,366301.27235461,0
+WKC.US,D,20050426,000000,12.6405,12.7304,12.1479,12.3006,354029.95505613,0
+WKC.US,D,20050427,000000,12.3203,12.3203,11.6848,11.9129,321461.33155703,0
+WKC.US,D,20050428,000000,11.9226,11.9324,11.3127,11.4134,534280.24659897,0
+WKC.US,D,20050429,000000,11.4134,11.5653,11.013,11.2089,751788.73296537,0
+WKC.US,D,20050502,000000,11.0962,11.3948,10.4167,11.339,1153558.9734535,0
+WKC.US,D,20050503,000000,11.3127,11.3303,10.1916,10.9014,1152220.1171804,0
+WKC.US,D,20050504,000000,10.8641,10.8916,10.3735,10.5998,1070797.0265604,0
+WKC.US,D,20050505,000000,10.312,10.9855,10.2834,10.8641,666348.05227784,0
+WKC.US,D,20050506,000000,10.8465,11.0041,10.7594,10.8102,337075.19392189,0
+WKC.US,D,20050509,000000,10.6252,11.0365,10.4,10.8827,446388.57044571,0
+WKC.US,D,20050510,000000,11.4301,11.7914,11.3851,11.4477,961264.08169281,0
+WKC.US,D,20050511,000000,11.4762,11.6553,11.3479,11.4762,606336.44954735,0
+WKC.US,D,20050512,000000,11.5007,11.6035,11.1707,11.2941,817600.00371667,0
+WKC.US,D,20050513,000000,11.2089,11.3127,11.0041,11.0287,968179.97389864,0
+WKC.US,D,20050516,000000,11.0619,11.3851,10.9014,11.339,4811890.2956599,0
+WKC.US,D,20050517,000000,11.2333,11.4301,11.0541,11.3214,734168.11806294,0
+WKC.US,D,20050518,000000,11.438,11.5936,11.2089,11.3479,406235.13722825,0
+WKC.US,D,20050519,000000,11.3214,11.438,11.2245,11.4213,202782.08860976,0
+WKC.US,D,20050520,000000,11.5085,11.5085,11.2089,11.2783,248960.88568048,0
+WKC.US,D,20050523,000000,11.2089,11.6035,11.2089,11.4928,308968.40341853,0
+WKC.US,D,20050524,000000,11.438,11.5653,11.2089,11.4849,269039.64478544,0
+WKC.US,D,20050525,000000,11.575,12.1567,11.5564,11.9226,636677.73091697,0
+WKC.US,D,20050526,000000,11.9961,12.1655,11.8796,12.1108,244501.09518095,0
+WKC.US,D,20050527,000000,12.0137,12.2007,11.9961,12.0842,273948.78445369,0
+WKC.US,D,20050531,000000,12.1479,12.2086,11.7454,11.8179,371877.28703915,0
+WKC.US,D,20050601,000000,11.6278,12.2369,11.5653,12.1744,321461.33155703,0
+WKC.US,D,20050602,000000,12.1831,12.328,11.9961,12.2282,309864.03801163,0
+WKC.US,D,20050603,000000,12.2468,12.2732,11.9226,11.9589,293799.80522995,0
+WKC.US,D,20050606,000000,11.9226,11.9226,11.5653,11.6456,614368.5659382,0
+WKC.US,D,20050607,000000,11.6848,11.6935,11.2617,11.3127,450181.48592894,0
+WKC.US,D,20050608,000000,11.2089,11.3665,10.9944,11.0619,392177.65698413,0
+WKC.US,D,20050609,000000,11.0541,11.3127,10.8192,11.2617,245393.66602973,0
+WKC.US,D,20050610,000000,11.2617,11.2617,11.0365,11.1521,275508.23031876,0
+WKC.US,D,20050613,000000,11.0776,11.2245,10.8192,10.8465,353137.38420736,0
+WKC.US,D,20050614,000000,10.8641,10.9572,10.6516,10.92,346671.86241836,0
+WKC.US,D,20050615,000000,10.967,11.3214,10.9572,11.1989,467136.24706318,0
+WKC.US,D,20050616,000000,11.1903,11.2421,10.873,11.013,343770.4965358,0
+WKC.US,D,20050617,000000,11.0962,11.2245,10.9376,11.2089,338416.09269127,0
+WKC.US,D,20050620,000000,11.1432,11.2519,10.8006,10.9944,258777.12252077,0
+WKC.US,D,20050621,000000,10.9944,11.0287,10.6516,10.7594,316108.97020872,0
+WKC.US,D,20050622,000000,10.7848,10.92,10.6516,10.776,322573.4707496,0
+WKC.US,D,20050623,000000,10.7319,10.7848,10.4892,10.4979,271045.3760749,0
+WKC.US,D,20050624,000000,10.5068,10.6085,10.3392,10.4167,469365.63168889,0
+WKC.US,D,20050627,000000,10.7594,10.8641,10.6516,10.6957,451070.99303337,0
+WKC.US,D,20050628,000000,10.7046,10.8006,10.5517,10.7222,271491.66149928,0
+WKC.US,D,20050629,000000,10.6712,10.7594,10.5517,10.6878,150580.99143008,0
+WKC.US,D,20050630,000000,10.7319,10.776,10.4892,10.4979,136299.8578497,0
+WKC.US,D,20050701,000000,10.5068,10.5713,10.3902,10.5617,155706.63569781,0
+WKC.US,D,20050705,000000,10.4167,10.6615,10.3216,10.633,333731.62760738,0
+WKC.US,D,20050706,000000,10.5165,10.6957,10.0848,10.166,416049.33157232,0
+WKC.US,D,20050707,000000,10.1404,10.3735,9.9691,10.2924,281530.5304277,0
+WKC.US,D,20050708,000000,10.302,10.5254,10.2278,10.4706,280638.98082704,0
+WKC.US,D,20050711,000000,10.6516,10.9014,10.5341,10.8465,277068.69743195,0
+WKC.US,D,20050712,000000,10.8102,10.8916,10.6957,10.7594,224423.35732411,0
+WKC.US,D,20050713,000000,10.7594,10.9376,10.7222,10.7681,294243.02691,0
+WKC.US,D,20050714,000000,10.8378,10.8465,10.2278,10.3296,254984.20703754,0
+WKC.US,D,20050715,000000,10.1982,10.3735,10.1404,10.2639,181811.77990414,0
+WKC.US,D,20050718,000000,10.2738,10.4892,10.2472,10.4264,256764.24249453,0
+WKC.US,D,20050719,000000,10.4616,10.6429,10.4264,10.5617,238919.97425584,0
+WKC.US,D,20050720,000000,10.5165,10.7222,10.3549,10.5802,182926.98284105,0
+WKC.US,D,20050721,000000,10.5802,10.6791,10.4,10.4539,260332.4833934,0
+WKC.US,D,20050722,000000,10.4892,10.8465,10.4706,10.8378,231560.86036996,0
+WKC.US,D,20050725,000000,10.8378,11.0699,10.776,10.8102,304954.89834339,0
+WKC.US,D,20050726,000000,10.8192,11.0463,10.7319,10.8102,179132.0248616,0
+WKC.US,D,20050727,000000,10.8378,11.0463,10.6712,10.9288,196091.89223639,0
+WKC.US,D,20050728,000000,10.9758,11.1432,10.7848,10.967,237359.50714265,0
+WKC.US,D,20050729,000000,10.967,11.0962,10.8916,11.013,198766.54103838,0
+WKC.US,D,20050801,000000,11.0207,11.1051,10.8378,10.92,190287.11797504,0
+WKC.US,D,20050802,000000,10.9474,11.0619,10.8288,10.92,256993.00207133,0
+WKC.US,D,20050803,000000,10.9014,11.1051,10.8554,10.9014,298484.27031384,0
+WKC.US,D,20050804,000000,10.8465,10.9855,10.6712,10.8916,327934.00208279,0
+WKC.US,D,20050805,000000,10.8554,10.873,10.5802,10.5998,259673.77836198,0
+WKC.US,D,20050808,000000,10.5998,10.8641,10.5998,10.6878,300042.6949308,0
+WKC.US,D,20050809,000000,10.7319,10.7319,10.3638,10.4363,301384.61494829,0
+WKC.US,D,20050810,000000,10.8827,11.8267,10.8465,11.8267,1269787.2209351,0
+WKC.US,D,20050811,000000,12.0225,12.9997,11.9226,12.9371,1216467.8570742,0
+WKC.US,D,20050812,000000,13.0086,13.8585,12.9821,13.7509,1004315.8170485,0
+WKC.US,D,20050815,000000,13.9212,14.0828,13.555,13.6754,876047.05434152,0
+WKC.US,D,20050816,000000,13.4483,13.4846,12.893,12.9529,690218.70561792,0
+WKC.US,D,20050817,000000,12.9724,13.0624,12.8039,12.9117,515988.67168779,0
+WKC.US,D,20050818,000000,12.7403,12.9625,12.3555,12.9018,540530.28503661,0
+WKC.US,D,20050819,000000,13.0086,13.647,13.0086,13.6284,514875.51124711,0
+WKC.US,D,20050822,000000,13.6558,13.8488,13.3827,13.6284,398203.0208374,0
+WKC.US,D,20050823,000000,13.6284,13.6754,13.2592,13.6107,470259.22378578,0
+WKC.US,D,20050824,000000,13.6284,13.8144,13.5022,13.7107,361841.48185506,0
+WKC.US,D,20050825,000000,13.7107,13.8056,13.5198,13.788,273054.17110869,0
+WKC.US,D,20050826,000000,13.8056,14.3462,13.7361,13.8331,557705.63576278,0
+WKC.US,D,20050829,000000,13.931,14.2091,13.8674,14.1836,331944.44341361,0
+WKC.US,D,20050830,000000,14.1836,14.5517,14.0592,14.3363,231785.53495432,0
+WKC.US,D,20050831,000000,14.3462,14.7927,14.3462,14.6546,440814.59825737,0
+WKC.US,D,20050901,000000,14.6821,15.0169,14.4901,14.7927,494124.77088529,0
+WKC.US,D,20050902,000000,14.8817,14.9709,14.636,14.9189,239369.32342456,0
+WKC.US,D,20050906,000000,15.4625,16.1361,15.4625,15.9746,1088866.9906316,0
+WKC.US,D,20050907,000000,15.9511,16.4896,15.3058,15.4996,1091096.3752572,0
+WKC.US,D,20050908,000000,15.4811,15.5095,14.4255,14.8103,779448.21679623,0
+WKC.US,D,20050909,000000,14.8475,15.3058,14.8387,15.2784,495244.05881465,0
+WKC.US,D,20050912,000000,15.2402,15.2402,14.6125,14.7388,330166.45045284,0
+WKC.US,D,20050913,000000,14.7114,14.8916,14.3892,14.7486,274392.00613374,0
+WKC.US,D,20050914,000000,14.8103,15.1148,14.8103,15.0453,325256.28953648,0
+WKC.US,D,20050915,000000,15.0365,15.2402,14.7017,14.9444,315440.05269619,0
+WKC.US,D,20050916,000000,15.0619,15.0806,14.4715,14.5517,527362.31189693,0
+WKC.US,D,20050919,000000,14.4529,15.2402,14.2375,14.5674,1169624.2274834,0
+WKC.US,D,20050920,000000,14.2561,14.2835,13.647,13.788,6185405.6872013,0
+WKC.US,D,20050921,000000,13.7606,13.9407,13.6754,13.7205,1303694.7007074,0
+WKC.US,D,20050922,000000,13.6754,13.7802,13.5022,13.7019,731935.66969289,0
+WKC.US,D,20050923,000000,13.6284,13.7019,13.4922,13.647,519335.30174663,0
+WKC.US,D,20050926,000000,13.647,14.1199,13.5384,13.931,716096.11149556,0
+WKC.US,D,20050927,000000,13.8761,14.3462,13.8056,14.1836,708286.62719284,0
+WKC.US,D,20050928,000000,14.2003,14.2375,13.9212,14.0309,427876.40594261,0
+WKC.US,D,20050929,000000,14.0828,14.7114,13.8957,14.586,671029.4536174,0
+WKC.US,D,20050930,000000,14.6125,15.0619,14.4813,14.5517,882516.66112297,0
+WKC.US,D,20051003,000000,14.5517,14.872,14.4715,14.7574,646940.25318164,0
+WKC.US,D,20051004,000000,14.7114,14.9189,14.2472,14.2933,540530.28503661,0
+WKC.US,D,20051005,000000,14.2835,14.4529,13.2867,13.5824,837227.37115667,0
+WKC.US,D,20051006,000000,13.5384,13.931,13.364,13.9212,832096.6206484,0
+WKC.US,D,20051007,000000,13.9752,14.0926,13.5824,13.9848,439245.9611593,0
+WKC.US,D,20051010,000000,14.0779,14.0828,13.3738,13.647,374554.99958547,0
+WKC.US,D,20051011,000000,13.694,14.1386,13.6656,13.7802,400210.79462309,0
+WKC.US,D,20051012,000000,13.694,13.8232,13.1721,13.6206,664789.62766088,0
+WKC.US,D,20051013,000000,13.5648,13.647,12.893,13.3288,595410.11601071,0
+WKC.US,D,20051014,000000,13.4384,13.9212,13.1721,13.9212,385485.41811455,0
+WKC.US,D,20051017,000000,13.8488,14.1454,13.4756,13.694,378346.8938206,0
+WKC.US,D,20051018,000000,13.5736,13.5736,13.0869,13.1525,413818.92569849,0
+WKC.US,D,20051019,000000,13.0379,13.647,12.6501,13.6206,636456.12007694,0
+WKC.US,D,20051020,000000,13.5022,13.5022,12.6864,13.08,633551.69045005,0
+WKC.US,D,20051021,000000,12.9997,13.5462,12.9529,13.0713,327707.28500222,0
+WKC.US,D,20051024,000000,13.0624,13.7802,13.0438,13.7205,354926.61089735,0
+WKC.US,D,20051025,000000,13.8056,13.9937,13.4659,13.9937,387052.0127164,0
+WKC.US,D,20051026,000000,13.9496,14.1298,13.694,13.788,289558.5618261,0
+WKC.US,D,20051027,000000,13.8331,13.8585,13.1877,13.1877,245614.25562164,0
+WKC.US,D,20051028,000000,13.2152,13.9662,13.2152,13.9662,366075.57652212,0
+WKC.US,D,20051031,000000,13.9662,14.3462,13.9134,14.3031,282874.49294142,0
+WKC.US,D,20051101,000000,14.1836,14.3363,13.8957,14.1112,211703.71210504,0
+WKC.US,D,20051102,000000,14.2091,14.3363,14.1386,14.2189,437242.27236606,0
+WKC.US,D,20051103,000000,14.3276,14.6028,14.31,14.4813,823622.3038256,0
+WKC.US,D,20051104,000000,14.3629,14.5517,14.3276,14.4353,406680.40140453,0
+WKC.US,D,20051107,000000,14.3629,14.3892,13.9407,14.069,416719.27033295,0
+WKC.US,D,20051108,000000,13.9496,14.4529,13.9496,14.3031,305172.42419097,0
+WKC.US,D,20051109,000000,14.3031,14.8387,14.0779,14.5096,456871.68230229,0
+WKC.US,D,20051110,000000,14.1836,15.0169,13.5648,14.872,794618.85748103,0
+WKC.US,D,20051111,000000,14.775,15.0365,14.6821,14.9983,450851.42468957,0
+WKC.US,D,20051114,000000,15.0542,15.1785,14.5321,14.7927,648055.45611854,0
+WKC.US,D,20051115,000000,16.1361,16.3427,15.5271,16.1361,1517186.6182543,0
+WKC.US,D,20051116,000000,15.9746,16.1283,15.5271,15.7249,717656.57860874,0
+WKC.US,D,20051117,000000,15.9511,16.7667,15.9325,16.6061,1268002.0792375,0
+WKC.US,D,20051118,000000,16.8421,16.8421,15.8599,16.0294,1682709.4907923,0
+WKC.US,D,20051121,000000,16.3613,16.3613,16.094,16.1979,671253.10695365,0
+WKC.US,D,20051122,000000,16.1979,16.3613,16.1547,16.2369,690218.70561792,0
+WKC.US,D,20051123,000000,16.2791,16.2791,16.0294,16.047,369203.65948527,0
+WKC.US,D,20051125,000000,16.047,16.1803,15.9746,16.1361,206576.02534109,0
+WKC.US,D,20051128,000000,16.2449,16.2449,15.429,15.5095,797518.18086738,0
+WKC.US,D,20051129,000000,15.5095,15.7513,15.3918,15.429,477619.35891977,0
+WKC.US,D,20051130,000000,15.3666,15.6269,15.197,15.4018,389277.31234967,0
+WKC.US,D,20051201,000000,15.5095,15.7778,15.3058,15.7425,472488.6084115,0
+WKC.US,D,20051202,000000,15.7327,15.8953,15.3752,15.5996,280638.98082704,0
+WKC.US,D,20051205,000000,15.5534,15.5534,15.197,15.3498,398203.0208374,0
+WKC.US,D,20051206,000000,15.4204,15.6906,15.2402,15.4468,690218.70561792,0
+WKC.US,D,20051207,000000,15.4625,15.5095,15.1883,15.3058,315440.05269619,0
+WKC.US,D,20051208,000000,15.342,15.7964,15.3058,15.673,843252.73500995,0
+WKC.US,D,20051209,000000,15.673,15.9325,15.4018,15.6465,1196392.1617134,0
+WKC.US,D,20051212,000000,15.7073,16.1185,15.6182,16.0108,731262.66718793,0
+WKC.US,D,20051213,000000,16.0744,16.5454,16.0011,16.4055,756476.26179359,0
+WKC.US,D,20051214,000000,16.6326,16.6492,16.3613,16.3965,497251.83260034,0
+WKC.US,D,20051215,000000,16.3965,16.4241,15.6818,15.905,515097.12208714,0
+WKC.US,D,20051216,000000,15.9589,16.0206,15.5907,15.673,666795.35895034,0
+WKC.US,D,20051219,000000,15.7513,15.9932,15.4018,15.4811,393518.55575351,0
+WKC.US,D,20051220,000000,15.4018,15.4811,15.197,15.3058,365187.0906658,0
+WKC.US,D,20051221,000000,15.4204,15.6083,15.1785,15.6083,388831.02692529,0
+WKC.US,D,20051222,000000,15.582,15.7865,15.4996,15.6465,289113.29764983,0
+WKC.US,D,20051223,000000,15.6465,15.7778,15.4625,15.673,161512.43120727,0
+WKC.US,D,20051227,000000,15.6563,15.6563,14.8817,14.9806,332167.07550174,0
+WKC.US,D,20051228,000000,15.0982,15.673,14.9523,15.5457,236024.73586194,0
+WKC.US,D,20051229,000000,15.5457,15.5457,15.1609,15.1609,205684.47574043,0
+WKC.US,D,20051230,000000,15.0267,15.342,14.7927,15.1148,340645.47731698,0
+WKC.US,D,20060103,000000,15.1148,15.5457,14.8103,15.4811,430101.70557588,0
+WKC.US,D,20060104,000000,15.4204,15.7425,15.3498,15.4908,273054.17110869,0
+WKC.US,D,20060105,000000,15.4908,15.7073,15.1423,15.582,556367.80073772,0
+WKC.US,D,20060106,000000,15.6269,15.8336,15.5095,15.5271,336855.62557808,0
+WKC.US,D,20060109,000000,15.4625,15.8599,15.4625,15.6906,189843.89629499,0
+WKC.US,D,20060110,000000,15.582,15.8512,15.4712,15.7073,331275.52590109,0
+WKC.US,D,20060111,000000,15.673,15.6906,15.4204,15.6563,200549.6402397,0
+WKC.US,D,20060112,000000,15.6818,15.814,15.1785,15.2881,368753.28906845,0
+WKC.US,D,20060113,000000,15.2402,15.429,15.1609,15.2322,181587.10531978,0
+WKC.US,D,20060117,000000,15.1148,15.3058,14.8554,14.8993,331724.87506981,0
+WKC.US,D,20060118,000000,14.5674,14.8387,14.5517,14.8014,533611.32908645,0
+WKC.US,D,20060119,000000,14.7486,15.4908,14.73,15.4908,380357.73135061,0
+WKC.US,D,20060120,000000,15.6465,15.673,15.2245,15.3156,293134.97270986,0
+WKC.US,D,20060123,000000,15.3058,15.3058,14.7017,14.8299,298484.27031384,0
+WKC.US,D,20060124,000000,14.8103,15.105,14.7574,14.872,257218.69790381,0
+WKC.US,D,20060125,000000,14.775,15.1609,14.6292,15.0884,711184.92933109,0
+WKC.US,D,20060126,000000,15.197,15.342,14.9357,15.342,287553.85178476,0
+WKC.US,D,20060127,000000,15.3832,15.5996,15.2881,15.3666,194300.62305019,0
+WKC.US,D,20060130,000000,15.3234,15.6182,15.2881,15.4811,300270.43325949,0
+WKC.US,D,20060131,000000,15.4468,15.6083,15.2402,15.4468,317000.51980938,0
+WKC.US,D,20060201,000000,15.4536,15.6651,15.342,15.5457,294915.00816686,0
+WKC.US,D,20060202,000000,15.5534,15.582,15.0619,15.2402,286885.95552035,0
+WKC.US,D,20060203,000000,15.1785,15.3832,15.0619,15.2402,133628.27279205,0
+WKC.US,D,20060206,000000,15.197,15.342,15.0267,15.2049,574217.17521696,0
+WKC.US,D,20060207,000000,15.1423,15.3332,14.775,14.8014,268813.94895296,0
+WKC.US,D,20060208,000000,14.7927,14.9895,14.5929,14.7662,284874.09674222,0
+WKC.US,D,20060209,000000,14.872,15.0169,14.7927,14.8201,570198.56390126,0
+WKC.US,D,20060210,000000,14.7927,14.8475,14.4813,14.7662,612142.24505682,0
+WKC.US,D,20060213,000000,14.6635,14.7114,14.2375,14.2933,764725.90403203,0
+WKC.US,D,20060214,000000,14.0024,14.4088,13.9036,14.2472,649616.94447984,0
+WKC.US,D,20060215,000000,14.2472,14.6028,14.2091,14.3276,269481.84521738,0
+WKC.US,D,20060216,000000,14.4255,14.5587,14.3629,14.4255,340425.90897317,0
+WKC.US,D,20060217,000000,14.4529,14.4529,14.2375,14.3031,757586.35848995,0
+WKC.US,D,20060221,000000,14.3187,14.5517,14.1739,14.2561,483641.65902871,0
+WKC.US,D,20060222,000000,14.2472,14.4088,14.0926,14.1298,289337.97223419,0
+WKC.US,D,20060223,000000,14.1298,14.1298,13.7606,13.7968,450626.75010521,0
+WKC.US,D,20060224,000000,13.7606,14.0309,13.694,13.9212,647387.55985414,0
+WKC.US,D,20060227,000000,13.8957,13.9407,13.7606,13.8957,494796.75214216,0
+WKC.US,D,20060228,000000,13.8488,13.8957,13.5198,13.5824,418951.71870299,0
+WKC.US,D,20060301,000000,13.6284,14.1454,13.4198,13.9937,728808.60797786,0
+WKC.US,D,20060302,000000,13.9848,14.4529,13.9584,14.3715,406454.70557205,0
+WKC.US,D,20060303,000000,14.3363,14.5517,14.2472,14.31,283982.54714155,0
+WKC.US,D,20060306,000000,13.8761,14.4088,13.8761,14.0779,416276.04865289,0
+WKC.US,D,20060307,000000,14.0024,14.0024,13.6558,13.788,183594.87910547,0
+WKC.US,D,20060308,000000,13.7019,14.0779,13.6107,13.8585,375672.2450186,0
+WKC.US,D,20060309,000000,13.8957,13.9848,13.7205,13.8144,206576.02534109,0
+WKC.US,D,20060310,000000,13.8144,14.0828,13.7361,14.0024,331275.52590109,0
+WKC.US,D,20060313,000000,14.069,14.4813,14.069,14.1836,265471.40388657,0
+WKC.US,D,20060314,000000,14.1386,14.3805,14.0123,14.3363,355593.48591365,0
+WKC.US,D,20060315,000000,14.31,14.3629,14.1199,14.3031,457986.88523921,0
+WKC.US,D,20060316,000000,14.3031,14.5321,14.164,14.4529,394858.43327478,0
+WKC.US,D,20060317,000000,14.7927,15.9325,14.7927,15.9149,1993465.0784047,0
+WKC.US,D,20060320,000000,16.1361,16.3075,15.7073,15.7327,642700.03102592,0
+WKC.US,D,20060321,000000,15.6906,15.7778,15.3752,15.6083,803989.83014505,0
+WKC.US,D,20060322,000000,15.6269,16.5454,15.5182,16.4799,683302.81341209,0
+WKC.US,D,20060323,000000,16.5278,16.7491,16.3173,16.6934,443706.77290694,0
+WKC.US,D,20060324,000000,16.7667,17.8859,16.7667,17.8252,907498.43240751,0
+WKC.US,D,20060327,000000,17.7548,18.2335,17.6617,18.0818,582695.57703218,0
+WKC.US,D,20060328,000000,18.119,18.4411,17.931,18.0465,531608.66154132,0
+WKC.US,D,20060329,000000,18.1092,18.5587,17.9829,18.5215,390169.88319844,0
+WKC.US,D,20060330,000000,18.5774,18.6212,17.8693,18.0465,367864.80321211,0
+WKC.US,D,20060331,000000,17.8409,18.2492,17.7067,18.1279,545214.7501205,0
+WKC.US,D,20060403,000000,18.0818,18.5302,18.0818,18.2092,778774.19304316,0
+WKC.US,D,20060404,000000,18.2003,18.6673,18.2003,18.5038,475606.47889353,0
+WKC.US,D,20060405,000000,18.4852,18.8103,18.4852,18.8005,411364.86648842,0
+WKC.US,D,20060406,000000,18.7838,19.0942,18.4411,18.4676,525802.86603185,0
+WKC.US,D,20060407,000000,18.4676,18.6673,17.6421,17.8086,696018.37363872,0
+WKC.US,D,20060410,000000,17.8086,18.2669,17.3768,17.7988,718546.08571319,0
+WKC.US,D,20060411,000000,17.8693,17.931,17.1075,17.4042,461781.84321865,0
+WKC.US,D,20060412,000000,17.4483,17.7253,17.2378,17.5609,387494.21314835,0
+WKC.US,D,20060413,000000,17.5511,17.8859,17.3582,17.6871,400210.79462309,0
+WKC.US,D,20060417,000000,17.6617,17.8693,17.465,17.792,584473.56999296,0
+WKC.US,D,20060418,000000,17.8409,18.4078,17.8409,18.2092,768295.16617901,0
+WKC.US,D,20060419,000000,18.2492,18.5038,18.2003,18.3423,450404.11801707,0
+WKC.US,D,20060420,000000,18.4147,18.4147,17.5893,18.0005,636899.341757,0
+WKC.US,D,20060421,000000,18.1837,18.4147,17.6617,17.8086,600095.60234271,0
+WKC.US,D,20060424,000000,17.6971,17.7548,17.3044,17.455,363179.31688012,0
+WKC.US,D,20060425,000000,17.4826,17.4826,16.8069,16.989,658087.1763102,0
+WKC.US,D,20060426,000000,16.989,17.4992,16.9156,17.2378,785914.75983333,0
+WKC.US,D,20060427,000000,17.2093,17.8086,16.8705,17.4992,1002756.3711834,0
+WKC.US,D,20060428,000000,17.455,17.9908,17.322,17.9486,1026185.8453396,0
+WKC.US,D,20060501,000000,18.0093,18.4676,17.931,18.119,915528.50630214,0
+WKC.US,D,20060502,000000,18.0818,18.918,18.0818,18.8299,791498.94450277,0
+WKC.US,D,20060503,000000,18.8103,20.2545,18.8103,19.7053,1202414.4618224,0
+WKC.US,D,20060504,000000,19.9285,20.2635,18.9562,19.3361,661665.62969017,0
+WKC.US,D,20060505,000000,19.6173,19.8845,19.3822,19.8316,349344.46872413,0
+WKC.US,D,20060508,000000,19.8756,20.1714,19.5183,19.9579,517549.13880098,0
+WKC.US,D,20060509,000000,19.722,20.0295,19.5525,19.9481,498590.68887349,0
+WKC.US,D,20060510,000000,19.8845,20.3985,19.5887,20.326,830090.88935893,0
+WKC.US,D,20060511,000000,21.6059,23.2823,21.6059,22.5744,2360434.2470236,0
+WKC.US,D,20060512,000000,22.5039,22.6007,21.5355,22.1102,1209778.6819489,0
+WKC.US,D,20060515,000000,22.0906,22.3658,21.6499,21.9907,970630.96936438,0
+WKC.US,D,20060516,000000,22.1729,22.7007,22.1004,22.3658,887200.10495876,0
+WKC.US,D,20060517,000000,22.2081,22.8055,21.8674,22.4324,1178100.5868024,0
+WKC.US,D,20060518,000000,22.3746,22.5841,21.2465,21.2652,570423.23848561,0
+WKC.US,D,20060519,000000,20.9919,21.5179,20.3623,21.4287,943641.42429414,0
+WKC.US,D,20060522,000000,21.4091,21.4993,20.2174,20.6629,1022166.2127758,0
+WKC.US,D,20060523,000000,20.755,22.2346,20.755,21.3259,1203080.3155906,0
+WKC.US,D,20060524,000000,21.1076,21.7332,20.7453,21.4091,1078604.468367,0
+WKC.US,D,20060525,000000,21.5804,22.5568,21.4727,22.4138,1265320.2816987,0
+WKC.US,D,20060526,000000,22.5215,22.5568,22.0074,22.0906,546773.17473747,0
+WKC.US,D,20060530,000000,22.591,23.1501,21.5804,21.5804,1137719.4152562,0
+WKC.US,D,20060531,000000,21.5441,22.4324,21.5179,22.3942,1086188.2568372,0
+WKC.US,D,20060601,000000,22.4138,23.1305,21.9192,23.1041,1072359.5361698,0
+WKC.US,D,20060602,000000,23.8218,23.9648,22.8436,23.248,1030863.1616868,0
+WKC.US,D,20060605,000000,23.7797,23.7886,22.8436,22.9043,1093550.4344674,0
+WKC.US,D,20060606,000000,22.8788,23.202,22.6732,23.0796,1431296.5883981,0
+WKC.US,D,20060607,000000,23.0052,23.3459,22.1465,22.3129,692448.09024363,0
+WKC.US,D,20060608,000000,22.0074,22.0074,20.7639,21.5707,1567822.1420801,0
+WKC.US,D,20060609,000000,21.6499,21.7489,20.8901,21.4893,1017257.0731076,0
+WKC.US,D,20060612,000000,21.2925,21.5179,20.1714,20.235,957469.12371336,0
+WKC.US,D,20060613,000000,19.9041,20.0823,19.0297,19.6083,1651033.4381419,0
+WKC.US,D,20060614,000000,19.2931,19.8943,18.9102,19.345,986471.54880981,0
+WKC.US,D,20060615,000000,19.4184,20.2811,19.4184,19.9775,892107.20213077,0
+WKC.US,D,20060616,000000,19.9481,20.0108,19.6173,19.8943,1416129.0114575,0
+WKC.US,D,20060619,000000,19.8943,20.1518,18.6497,19.0297,1026404.3924353,0
+WKC.US,D,20060620,000000,18.9376,19.483,18.7379,18.918,721005.25116381,0
+WKC.US,D,20060621,000000,18.874,19.7416,18.874,19.4105,599866.84276591,0
+WKC.US,D,20060622,000000,19.4105,19.5987,19.065,19.4567,847267.26133321,0
+WKC.US,D,20060623,000000,19.4996,19.7416,19.2931,19.58,720780.57657946,0
+WKC.US,D,20060626,000000,19.58,19.9481,19.4919,19.8316,701152.18789132,0
+WKC.US,D,20060627,000000,19.9481,20.2712,19.7131,20.0558,1476806.4679562,0
+WKC.US,D,20060628,000000,20.1812,20.235,19.8668,20.1988,642031.11351339,0
+WKC.US,D,20060629,000000,20.2811,20.8451,20.1254,20.801,639578.07555143,0
+WKC.US,D,20060630,000000,20.8294,20.9254,20.2977,20.475,654525.06289999,0
+WKC.US,D,20060703,000000,20.4916,21.0106,20.3985,21.0106,274172.43778993,0
+WKC.US,D,20060705,000000,20.7266,21.3798,20.6629,21.2093,799524.93340496,0
+WKC.US,D,20060706,000000,21.2093,21.3709,20.7168,21.0694,495244.05881465,0
+WKC.US,D,20060707,000000,21.0273,21.2269,20.6914,20.7453,563953.63170417,0
+WKC.US,D,20060710,000000,20.7453,21.175,20.5357,20.8451,449958.85384081,0
+WKC.US,D,20060711,000000,20.8451,22.1288,20.708,21.9623,1087528.1343585,0
+WKC.US,D,20060712,000000,21.9192,22.0171,21.2093,21.2465,751121.85794906,0
+WKC.US,D,20060713,000000,21.2005,21.2652,20.2545,20.6003,876272.750174,0
+WKC.US,D,20060714,000000,20.565,20.7639,20.0647,20.4916,642700.03102592,0
+WKC.US,D,20060717,000000,20.4407,20.5719,19.8668,19.9285,480964.9677305,0
+WKC.US,D,20060718,000000,20.1351,20.3898,19.5614,20.0647,485428.84322247,0
+WKC.US,D,20060719,000000,20.0902,20.755,19.8756,20.5454,576666.12818648,0
+WKC.US,D,20060720,000000,20.5552,20.7168,19.6515,19.7769,472261.89133092,0
+WKC.US,D,20060721,000000,19.6612,19.7769,19.0483,19.1128,720558.96573943,0
+WKC.US,D,20060724,000000,19.1688,19.9285,19.0746,19.8845,468920.36751262,0
+WKC.US,D,20060725,000000,19.8668,20.619,19.8051,20.475,687094.7076472,0
+WKC.US,D,20060726,000000,20.3799,20.5719,20.1254,20.4152,846820.97590882,0
+WKC.US,D,20060727,000000,20.4916,20.8294,20.1714,20.2174,765391.75780023,0
+WKC.US,D,20060728,000000,20.3163,21.2925,20.2811,20.9723,823845.95716186,0
+WKC.US,D,20060731,000000,20.9078,21.5265,20.7639,21.2093,668135.23647161,0
+WKC.US,D,20060801,000000,21.2564,21.3533,20.4494,20.6366,621508.11148026,0
+WKC.US,D,20060802,000000,20.8451,21.6157,20.8451,21.2465,852619.62268151,0
+WKC.US,D,20060803,000000,21.2005,22.1905,21.2005,21.8674,914634.91420525,0
+WKC.US,D,20060804,000000,22.1004,22.2179,21.2172,21.741,775435.73296919,0
+WKC.US,D,20060807,000000,21.6333,21.9721,21.131,21.6794,449285.85133583,0
+WKC.US,D,20060808,000000,21.5961,21.885,21.3895,21.5541,488328.16660882,0
+WKC.US,D,20060809,000000,21.6246,22.0005,21.1917,21.4541,835224.70361155,0
+WKC.US,D,20060810,000000,19.722,19.722,16.9528,18.5038,6512898.5101003,0
+WKC.US,D,20060811,000000,18.5038,18.6036,17.6617,17.9584,1361467.7275791,0
+WKC.US,D,20060814,000000,17.975,18.0632,17.2554,17.4992,1303021.6982024,0
+WKC.US,D,20060815,000000,17.7067,18.2169,17.4913,18.1092,1221598.6075824,0
+WKC.US,D,20060816,000000,18.119,18.2571,17.6971,17.8252,783015.43644698,0
+WKC.US,D,20060817,000000,17.5168,17.5423,17.036,17.2016,1072580.1257618,0
+WKC.US,D,20060818,000000,17.2944,17.3582,16.7902,17.2848,1249707.440582,0
+WKC.US,D,20060821,000000,17.2848,17.3768,16.8705,16.9439,1057187.8742369,0
+WKC.US,D,20060822,000000,16.6492,16.8235,16.3173,16.57,1366602.5630799,0
+WKC.US,D,20060823,000000,16.5454,16.6758,15.8698,16.0382,1245918.6100912,0
+WKC.US,D,20060824,000000,16.0842,16.1361,15.5457,15.6465,1962237.3536749,0
+WKC.US,D,20060825,000000,15.7327,16.0842,15.673,15.814,751566.10087723,0
+WKC.US,D,20060828,000000,15.814,15.905,15.6269,15.814,1343182.2801567,0
+WKC.US,D,20060829,000000,15.8953,15.9589,15.5534,15.8237,1472570.3307929,0
+WKC.US,D,20060830,000000,15.7778,15.7964,15.5095,15.7513,1077709.8550219,0
+WKC.US,D,20060831,000000,15.8051,16.3613,15.7513,16.1547,1666201.0150825,0
+WKC.US,D,20060901,000000,16.1547,16.4603,15.814,16.4055,1441112.8252383,0
+WKC.US,D,20060905,000000,16.4055,16.6492,16.0744,16.4327,827858.44098889,0
+WKC.US,D,20060906,000000,16.3613,16.3613,16.047,16.1547,1767481.2539673,0
+WKC.US,D,20060907,000000,16.0382,16.4995,15.9589,16.3173,1191037.7578691,0
+WKC.US,D,20060908,000000,16.2702,16.2702,15.5095,15.6906,1435532.7255612,0
+WKC.US,D,20060911,000000,15.4996,15.7689,15.1609,15.6269,1580986.0302275,0
+WKC.US,D,20060912,000000,15.4018,16.1185,15.3918,16.0108,1608649.5990507,0
+WKC.US,D,20060913,000000,16.0011,16.8803,15.8336,16.5454,1706356.4907962,0
+WKC.US,D,20060914,000000,16.5092,16.5278,15.9149,16.0744,1439548.2731327,0
+WKC.US,D,20060915,000000,16.2977,17.4042,16.1803,17.0909,2927732.4662904,0
+WKC.US,D,20060918,000000,17.0987,17.5804,17.0742,17.4384,1589684.0003864,0
+WKC.US,D,20060919,000000,17.6157,17.6157,16.9342,17.0909,1471449.0003674,0
+WKC.US,D,20060920,000000,17.177,17.1936,16.57,16.71,1356339.0195671,0
+WKC.US,D,20060921,000000,16.7736,17.1398,16.6228,16.9812,1307933.9016149,0
+WKC.US,D,20060922,000000,16.9156,16.9528,16.4995,16.7491,1234984.1065697,0
+WKC.US,D,20060925,000000,16.7667,17.6333,16.6934,17.6255,1732461.6350025,0
+WKC.US,D,20060926,000000,17.5804,18.0465,17.5168,18.0465,1511608.5610735,0
+WKC.US,D,20060927,000000,18.0279,18.2669,17.9114,18.2092,1615788.1233446,0
+WKC.US,D,20060928,000000,18.1923,18.5038,18.1552,18.1923,1316632.8930221,0
+WKC.US,D,20060929,000000,18.2757,18.4577,18.0279,18.1376,1061203.4218083,0
+WKC.US,D,20061002,000000,17.9672,18.1747,17.6871,17.8507,914416.36710956,0
+WKC.US,D,20061003,000000,17.7253,17.7821,17.132,17.2749,1759899.5079933,0
+WKC.US,D,20061004,000000,17.2192,18.3981,17.1936,18.1837,1227618.8651951,0
+WKC.US,D,20061005,000000,18.2492,18.5038,17.8086,18.3609,1250158.832247,0
+WKC.US,D,20061006,000000,18.1376,18.4411,17.8409,18.4411,1419916.8207002,0
+WKC.US,D,20061009,000000,18.3981,18.5401,18.2169,18.2492,967733.68847425,0
+WKC.US,D,20061010,000000,18.3333,18.5587,18.2335,18.3981,1065000.422284,0
+WKC.US,D,20061011,000000,18.2335,18.3333,17.8507,18.1837,945869.78767175,0
+WKC.US,D,20061012,000000,18.2003,18.6497,18.2003,18.6036,654747.69498812,0
+WKC.US,D,20061013,000000,18.6036,18.8299,18.5684,18.8103,623294.27442593,0
+WKC.US,D,20061016,000000,18.7672,19.065,18.6948,19.0111,859315.94654353,0
+WKC.US,D,20061017,000000,18.7025,18.8103,18.4235,18.586,607012.51579665,0
+WKC.US,D,20061018,000000,18.6036,18.7202,18.3333,18.5038,656082.46626885,0
+WKC.US,D,20061019,000000,18.4147,19.0013,18.2757,18.874,440142.61700051,0
+WKC.US,D,20061020,000000,19.0013,19.0013,18.7114,18.874,569754.32097309,0
+WKC.US,D,20061023,000000,18.7575,19.1765,18.6036,18.9562,363179.31688012,0
+WKC.US,D,20061024,000000,18.9464,19.4467,18.9014,19.3723,655858.81293259,0
+WKC.US,D,20061025,000000,19.3028,19.4996,18.8299,19.2744,700476.12164203,0
+WKC.US,D,20061026,000000,19.3822,19.6249,19.2833,19.5271,728139.69046532,0
+WKC.US,D,20061027,000000,19.5467,19.7053,19.0013,19.065,483200.47984488,0
+WKC.US,D,20061030,000000,19.3283,19.3626,19.0297,19.3028,908838.30992877,0
+WKC.US,D,20061031,000000,19.4008,19.4567,19.1128,19.2833,768966.12618776,0
+WKC.US,D,20061101,000000,19.3723,19.4281,18.8916,19.0483,781009.70515752,0
+WKC.US,D,20061102,000000,18.9376,18.9376,18.4147,18.8103,654525.06289999,0
+WKC.US,D,20061103,000000,18.9102,19.196,18.8641,19.0013,759823.91310055,0
+WKC.US,D,20061106,000000,19.1128,19.2744,18.874,19.065,714307.90605367,0
+WKC.US,D,20061107,000000,19.1501,19.3822,18.9562,19.2578,1250158.832247,0
+WKC.US,D,20061108,000000,19.1864,19.3529,19.0846,19.2499,848830.79219073,0
+WKC.US,D,20061109,000000,19.8668,21.4375,19.6329,21.3259,3430560.3135753,0
+WKC.US,D,20061110,000000,21.4189,21.6157,21.0694,21.2994,901033.93186662,0
+WKC.US,D,20061113,000000,21.2269,21.5608,20.8813,21.1564,805102.99058573,0
+WKC.US,D,20061114,000000,21.175,21.6695,20.7168,21.6157,670808.86402549,0
+WKC.US,D,20061115,000000,21.6979,22.1465,21.6881,21.9623,733496.13680607,0
+WKC.US,D,20061116,000000,21.9809,22.0074,21.1134,21.2564,998070.88485143,0
+WKC.US,D,20061117,000000,21.2465,21.363,20.8813,21.0526,987137.402578,0
+WKC.US,D,20061120,000000,20.801,21.5265,20.7736,21.3798,825850.66720321,0
+WKC.US,D,20061121,000000,21.318,21.5707,21.0694,21.2093,1038222.2755726,0
+WKC.US,D,20061122,000000,21.3798,21.4727,21.0694,21.3357,738401.19148188,0
+WKC.US,D,20061124,000000,21.274,21.3895,21.2465,21.3092,207245.96410173,0
+WKC.US,D,20061127,000000,21.2828,21.2828,20.8451,20.8637,907946.76032812,0
+WKC.US,D,20061128,000000,20.8451,21.0526,20.2811,20.6718,1175198.1996716,0
+WKC.US,D,20061129,000000,21.0008,21.9623,20.8451,21.9026,1521204.2083218,0
+WKC.US,D,20061130,000000,21.6422,21.9026,21.4993,21.741,889429.48958445,0
+WKC.US,D,20061201,000000,21.6794,22.1004,21.3895,21.7676,774095.85544792,0
+WKC.US,D,20061204,000000,21.4629,22.2003,21.4629,22.1004,615037.48345073,0
+WKC.US,D,20061205,000000,22.1004,22.305,21.4993,21.8037,557705.63576278,0
+WKC.US,D,20061206,000000,21.6979,22.2266,21.5179,22.0906,612364.87714495,0
+WKC.US,D,20061207,000000,22.0171,22.2003,21.8115,22.0074,281303.81334712,0
+WKC.US,D,20061208,000000,22.0357,22.2522,21.7264,21.8389,512865.6949652,0
+WKC.US,D,20061211,000000,21.8575,22.0456,21.6979,21.7852,725015.69249463,0
+WKC.US,D,20061212,000000,21.8761,21.9192,21.1917,21.4727,650733.16866486,0
+WKC.US,D,20061213,000000,21.6979,21.8037,21.3895,21.4993,447502.75213451,0
+WKC.US,D,20061214,000000,21.6333,21.8204,21.4091,21.4453,519558.95508289,0
+WKC.US,D,20061215,000000,21.4375,21.4375,20.8999,20.8999,1167388.7153689,0
+WKC.US,D,20061218,000000,21.0273,21.1212,20.335,20.3898,562167.46875853,0
+WKC.US,D,20061219,000000,20.0372,20.4916,19.8668,20.4407,439245.9611593,0
+WKC.US,D,20061220,000000,20.4836,20.5357,20.1616,20.1714,384594.88976201,0
+WKC.US,D,20061221,000000,20.2263,20.2811,19.9775,20.2077,902813.96732361,0
+WKC.US,D,20061222,000000,20.1714,20.2811,19.9041,19.9951,273948.78445369,0
+WKC.US,D,20061226,000000,19.8845,20.2545,19.815,20.19,529153.58108314,0
+WKC.US,D,20061227,000000,20.0979,20.4584,20.0206,20.4152,473823.37969221,0
+WKC.US,D,20061228,000000,20.2811,20.3526,19.8845,20.0108,299374.79866638,0
+WKC.US,D,20061229,000000,20.002,20.2712,19.9041,19.9285,343103.6215195,0
+WKC.US,D,20070103,000000,19.9481,19.9951,19.3127,19.6612,731712.01635664,0
+WKC.US,D,20070104,000000,19.5525,19.5525,19.0746,19.1765,613034.8159056,0
+WKC.US,D,20070105,000000,18.7917,19.2313,18.6036,18.8299,1498446.7154225,0
+WKC.US,D,20070108,000000,18.874,19.0297,18.7917,18.874,1131921.7897316,0
+WKC.US,D,20070109,000000,18.874,19.3361,18.8005,19.2499,791498.94450277,0
+WKC.US,D,20070110,000000,19.0297,19.2931,18.9866,19.0297,701590.30333084,0
+WKC.US,D,20070111,000000,18.9866,19.7503,18.9689,19.5183,757142.11556179,0
+WKC.US,D,20070112,000000,19.438,19.9217,19.438,19.8756,414041.55778662,0
+WKC.US,D,20070116,000000,19.9951,20.1254,19.8492,19.9481,640471.6676483,0
+WKC.US,D,20070117,000000,19.8316,20.19,19.8228,19.9775,228882.12657553,0
+WKC.US,D,20070118,000000,19.9041,20.0647,19.58,19.8414,373883.01832862,0
+WKC.US,D,20070119,000000,19.7601,20.1714,19.7503,20.1714,223972.98690728,0
+WKC.US,D,20070122,000000,20.1714,20.235,19.7416,19.9481,710071.76889039,0
+WKC.US,D,20070123,000000,20.0823,20.2635,19.9951,20.0734,711411.64641167,0
+WKC.US,D,20070124,000000,20.1518,20.2545,19.9775,20.1254,522236.66762921,0
+WKC.US,D,20070125,000000,20.0295,20.1351,19.4996,19.58,468920.36751262,0
+WKC.US,D,20070126,000000,19.6612,19.9129,19.6415,19.722,479851.80728981,0
+WKC.US,D,20070129,000000,19.6415,20.002,19.6415,19.8051,408905.70103779,0
+WKC.US,D,20070130,000000,19.9041,19.9951,19.8316,19.9678,307184.2829691,0
+WKC.US,D,20070131,000000,19.9579,20.7168,19.8414,20.5552,728808.60797786,0
+WKC.US,D,20070201,000000,20.619,20.7453,20.3799,20.7001,260110.87255337,0
+WKC.US,D,20070202,000000,20.3163,21.036,20.3163,20.8451,332616.42467047,0
+WKC.US,D,20070205,000000,20.9078,21.0526,20.7639,20.8715,548781.96977126,0
+WKC.US,D,20070206,000000,21.274,21.274,20.7001,20.7824,377007.01629932,0
+WKC.US,D,20070207,000000,20.8294,20.9254,20.6003,20.7354,313876.52183867,0
+WKC.US,D,20070208,000000,20.6452,21.2465,20.6276,21.0694,366301.27235461,0
+WKC.US,D,20070209,000000,20.9919,21.1653,20.5552,20.7168,380357.73135061,0
+WKC.US,D,20070212,000000,20.619,20.6629,19.9041,20.3623,1037224.5161685,0
+WKC.US,D,20070213,000000,20.4318,20.6366,19.9678,20.3799,931367.04325136,0
+WKC.US,D,20070214,000000,20.3526,20.6718,20.0902,20.6366,1005944.7077851,0
+WKC.US,D,20070215,000000,20.6366,20.9341,20.5357,20.7453,494124.77088529,0
+WKC.US,D,20070216,000000,20.7824,20.8813,20.5357,20.6532,387270.5598121,0
+WKC.US,D,20070220,000000,20.5357,21.2093,20.4054,21.1134,434787.19190788,0
+WKC.US,D,20070221,000000,21.0273,21.5961,20.944,21.4375,408019.25767769,0
+WKC.US,D,20070222,000000,21.4993,21.7165,21.2093,21.3357,585818.55375479,0
+WKC.US,D,20070223,000000,21.0694,21.6157,21.0694,21.4453,483200.47984488,0
+WKC.US,D,20070226,000000,21.5179,21.741,20.944,21.036,811352.00777526,0
+WKC.US,D,20070227,000000,20.8451,21.0273,19.9678,20.2077,701152.18789132,0
+WKC.US,D,20070228,000000,20.2174,20.565,19.9217,20.1812,654747.69498812,0
+WKC.US,D,20070301,000000,20.1812,20.6532,19.9579,20.3163,1080944.1477886,0
+WKC.US,D,20070302,000000,18.1552,19.2744,18.0729,18.1923,4296124.2560604,0
+WKC.US,D,20070305,000000,18.8103,19.5467,18.4852,18.9689,3113786.5108465,0
+WKC.US,D,20070306,000000,19.065,19.3919,18.918,19.2744,1100241.6520888,0
+WKC.US,D,20070307,000000,19.1864,19.4567,18.8641,19.1688,1825035.7337434,0
+WKC.US,D,20070308,000000,19.2313,19.5467,19.1864,19.4567,1340949.8317866,0
+WKC.US,D,20070309,000000,19.4996,19.6867,19.1314,19.3723,895673.40053343,0
+WKC.US,D,20070312,000000,19.4105,19.5987,19.0846,19.4184,913747.44959704,0
+WKC.US,D,20070313,000000,19.3028,19.58,18.8377,18.874,1125674.8150383,0
+WKC.US,D,20070314,000000,18.874,19.2402,18.7672,19.0483,1042017.2335521,0
+WKC.US,D,20070315,000000,19.0746,19.2666,19.0297,19.1864,510412.65700324,0
+WKC.US,D,20070316,000000,19.1599,19.4105,19.0483,19.3822,1086860.2380941,0
+WKC.US,D,20070319,000000,19.4743,19.7679,19.3723,19.7053,648055.45611854,0
+WKC.US,D,20070320,000000,19.6329,19.8051,19.4184,19.6415,559268.14537218,0
+WKC.US,D,20070321,000000,19.7416,20.2811,19.6965,20.1616,467579.46874323,0
+WKC.US,D,20070322,000000,20.2263,20.52,19.9678,20.1078,572652.62311132,0
+WKC.US,D,20070323,000000,20.1518,20.2263,19.9041,20.0734,397533.08207677,0
+WKC.US,D,20070326,000000,20.0471,20.2174,19.5987,20.0295,669690.59734425,0
+WKC.US,D,20070327,000000,19.9217,19.9678,19.7053,19.8845,460663.57653742,0
+WKC.US,D,20070328,000000,19.8492,20.466,19.8228,20.4584,1408098.937563,0
+WKC.US,D,20070329,000000,20.5807,20.708,20.4584,20.7001,789263.4323884,0
+WKC.US,D,20070330,000000,20.7001,20.9919,20.5719,20.7354,983568.14043103,0
+WKC.US,D,20070402,000000,20.7266,20.9723,20.609,20.8637,631551.06540112,0
+WKC.US,D,20070403,000000,20.9078,20.9822,20.3985,20.5552,1100241.6520888,0
+WKC.US,D,20070404,000000,20.475,20.6815,20.2811,20.5719,609460.44751805,0
+WKC.US,D,20070405,000000,20.5719,20.6366,20.4407,20.5278,325697.46872031,0
+WKC.US,D,20070409,000000,20.4836,20.619,20.2977,20.424,580237.43282968,0
+WKC.US,D,20070410,000000,20.3985,20.5719,20.2811,20.3526,718546.08571319,0
+WKC.US,D,20070411,000000,20.3526,20.424,20.1518,20.2077,996286.76440199,0
+WKC.US,D,20070412,000000,20.1714,20.5102,20.0471,20.5102,741526.2107007,0
+WKC.US,D,20070413,000000,20.4407,20.6718,20.2712,20.3526,716764.00775997,0
+WKC.US,D,20070416,000000,20.3799,20.7639,20.2977,20.7453,858647.029031,0
+WKC.US,D,20070417,000000,20.7266,20.801,20.3799,20.4916,532723.86447824,0
+WKC.US,D,20070418,000000,20.475,20.5102,20.2545,20.2712,335298.22220923,0
+WKC.US,D,20070419,000000,20.1165,20.2077,19.9041,19.9951,480742.33564236,0
+WKC.US,D,20070420,000000,20.3526,20.4152,19.9951,20.1254,915977.85547085,0
+WKC.US,D,20070423,000000,20.0979,20.3526,19.9678,20.0979,822727.69048061,0
+WKC.US,D,20070424,000000,20.0558,20.0558,19.7679,19.9678,409579.72479087,0
+WKC.US,D,20070425,000000,20.0734,20.4407,19.9854,20.235,487433.55326383,0
+WKC.US,D,20070426,000000,19.857,20.7001,19.857,20.6003,483865.31236495,0
+WKC.US,D,20070427,000000,20.5807,20.7001,20.2712,20.5454,385263.80727452,0
+WKC.US,D,20070430,000000,20.5454,20.9254,20.5357,20.7168,790380.67782154,0
+WKC.US,D,20070501,000000,20.7168,21.2564,20.7168,21.2093,669294.35307728,0
+WKC.US,D,20070502,000000,21.2465,21.7332,21.2093,21.5961,685978.48346219,0
+WKC.US,D,20070503,000000,21.5608,22.2266,21.5608,21.6157,698250.82200877,0
+WKC.US,D,20070504,000000,21.7077,21.7077,21.0106,21.131,750226.22335596,0
+WKC.US,D,20070507,000000,21.2005,21.2367,20.8637,21.1134,627748.95868491,0
+WKC.US,D,20070508,000000,21.0273,21.0977,20.565,20.8999,611248.65295994,0
+WKC.US,D,20070509,000000,20.801,21.1477,20.755,21.036,537852.57249029,0
+WKC.US,D,20070510,000000,21.0694,21.0694,20.5278,20.8813,857083.49817348,0
+WKC.US,D,20070511,000000,17.8341,18.1376,17.2554,17.8693,8796634.9815122,0
+WKC.US,D,20070514,000000,18.2669,18.729,17.8341,17.975,2885794.9126236,0
+WKC.US,D,20070515,000000,17.975,18.0093,17.2554,17.2848,1952642.7276747,0
+WKC.US,D,20070516,000000,17.3856,17.5423,17.2192,17.5423,1717737.2797421,0
+WKC.US,D,20070517,000000,17.5255,17.5423,17.2554,17.3483,1356119.4512233,0
+WKC.US,D,20070518,000000,17.3483,17.9672,17.3483,17.9486,1288330.0228814,0
+WKC.US,D,20070521,000000,17.931,18.2335,17.8252,18.1923,1635640.1653691,0
+WKC.US,D,20070522,000000,18.0729,18.5302,18.0729,18.4676,1248412.4979776,0
+WKC.US,D,20070523,000000,18.5302,18.7575,18.2003,18.2003,789709.71781279,0
+WKC.US,D,20070524,000000,18.1376,18.5684,17.9829,18.0729,1131698.1363954,0
+WKC.US,D,20070525,000000,18.119,18.3795,18.0279,18.2169,371877.28703915,0
+WKC.US,D,20070529,000000,18.2169,18.3795,18.1552,18.3333,428543.28095891,0
+WKC.US,D,20070530,000000,18.0632,18.3139,17.9408,18.2424,841245.98247238,0
+WKC.US,D,20070531,000000,18.2424,18.4577,18.1923,18.3333,781901.25475819,0
+WKC.US,D,20070601,000000,18.3882,18.6948,18.3333,18.6859,1118537.3119924,0
+WKC.US,D,20070604,000000,18.586,19.065,18.4676,19.0297,999187.10903644,0
+WKC.US,D,20070605,000000,19.0013,19.0297,18.7672,18.9102,625579.82769772,0
+WKC.US,D,20070606,000000,18.7476,18.8916,18.1837,18.2092,1026846.5928673,0
+WKC.US,D,20070607,000000,18.0729,18.2669,17.7067,17.7067,1145757.6591357,0
+WKC.US,D,20070608,000000,17.6157,18.351,17.4826,18.3041,689993.00978543,0
+WKC.US,D,20070611,000000,18.2492,18.351,17.9908,18.3139,596741.82354709,0
+WKC.US,D,20070612,000000,18.2424,18.3981,18.0906,18.1747,790604.33115778,0
+WKC.US,D,20070613,000000,18.2169,18.6312,18.1279,18.586,825850.66720321,0
+WKC.US,D,20070614,000000,18.6312,19.2313,18.6312,18.9866,761156.64188504,0
+WKC.US,D,20070615,000000,19.3822,19.3822,18.9278,19.1688,696241.00572685,0
+WKC.US,D,20070618,000000,19.1765,19.4281,18.9621,19.2744,445273.3675088,0
+WKC.US,D,20070619,000000,19.1599,19.2833,18.8828,19.1599,504163.63981372,0
+WKC.US,D,20070620,000000,19.2833,19.438,18.5401,18.6036,692671.74357987,0
+WKC.US,D,20070621,000000,18.4235,18.6399,17.9908,18.6126,1062094.971409,0
+WKC.US,D,20070622,000000,18.6126,18.6859,18.3882,18.595,635342.95963625,0
+WKC.US,D,20070625,000000,18.5684,18.7672,18.3237,18.5587,506845.43735248,0
+WKC.US,D,20070626,000000,18.6399,18.8299,18.2953,18.4852,1052278.7345687,0
+WKC.US,D,20070627,000000,18.3795,18.9014,18.2335,18.8445,503050.47937303,0
+WKC.US,D,20070628,000000,18.8445,19.2931,18.8445,18.874,425864.54716448,0
+WKC.US,D,20070629,000000,18.9689,19.1403,18.6497,18.8544,799750.62923742,0
+WKC.US,D,20070702,000000,18.9866,18.9866,18.6762,18.7379,739292.74108255,0
+WKC.US,D,20070703,000000,18.8299,19.0483,18.7575,18.9562,238700.40591203,0
+WKC.US,D,20070705,000000,19.056,19.1128,18.7202,18.8544,451070.99303337,0
+WKC.US,D,20070706,000000,18.918,19.0846,18.7917,18.9102,403331.72884946,0
+WKC.US,D,20070709,000000,18.874,19.0942,18.874,18.9934,508854.23238627,0
+WKC.US,D,20070710,000000,18.8103,19.1403,18.7917,18.9278,424971.9763157,0
+WKC.US,D,20070711,000000,18.9562,19.2313,18.7838,19.2313,671253.10695365,0
+WKC.US,D,20070712,000000,19.3822,19.7679,19.3822,19.6867,526919.09021687,0
+WKC.US,D,20070713,000000,19.5614,19.8845,19.4996,19.8051,422074.69542559,0
+WKC.US,D,20070716,000000,19.722,19.9041,19.4996,19.6173,470479.81337769,0
+WKC.US,D,20070717,000000,19.6867,19.8228,19.5525,19.58,394406.02036173,0
+WKC.US,D,20070718,000000,19.5085,19.8668,19.2931,19.8668,567301.28301113,0
+WKC.US,D,20070719,000000,20.143,20.2545,20.0108,20.0647,474940.62512534,0
+WKC.US,D,20070720,000000,20.0108,20.0902,19.4567,19.58,548114.07350685,0
+WKC.US,D,20070723,000000,19.6789,19.8316,19.3626,19.3723,594736.09225763,0
+WKC.US,D,20070724,000000,19.1314,19.5183,18.9621,19.2578,773649.57002354,0
+WKC.US,D,20070725,000000,19.3529,19.4996,18.9866,19.4008,901695.70064237,0
+WKC.US,D,20070726,000000,19.196,19.4281,18.4773,18.9866,1161589.0473481,0
+WKC.US,D,20070727,000000,18.8916,19.0111,18.2953,18.3237,694903.17070181,0
+WKC.US,D,20070730,000000,18.2424,18.7838,18.0906,18.6036,671478.80278612,0
+WKC.US,D,20070731,000000,18.5684,19.0013,18.2669,18.3333,641585.8493371,0
+WKC.US,D,20070801,000000,18.2335,18.6036,17.8252,18.2571,983347.55083912,0
+WKC.US,D,20070802,000000,18.3981,18.8916,18.0729,18.7672,968179.97389864,0
+WKC.US,D,20070803,000000,18.7917,18.7917,17.9114,18.0005,1111843.0306267,0
+WKC.US,D,20070806,000000,18.0093,18.1747,17.2192,17.9584,1278930.4552703,0
+WKC.US,D,20070807,000000,17.8595,18.8916,17.8409,18.8103,1576522.1547354,0
+WKC.US,D,20070808,000000,19.0483,20.5357,19.0483,19.3723,2164120.7439472,0
+WKC.US,D,20070809,000000,19.1599,20.1714,19.1599,19.4743,1964913.0237251,0
+WKC.US,D,20070810,000000,18.3795,18.5038,17.0742,17.4826,4295008.0318752,0
+WKC.US,D,20070813,000000,17.3582,17.4384,16.2625,16.5278,2417992.8117922,0
+WKC.US,D,20070814,000000,16.5278,16.7491,15.7513,15.7865,1275807.4785477,0
+WKC.US,D,20070815,000000,15.8413,15.9511,15.2784,15.342,950107.96733126,0
+WKC.US,D,20070816,000000,15.342,15.8336,15.0982,15.7327,1710378.1658562,0
+WKC.US,D,20070817,000000,16.3613,16.47,15.7513,16.2791,1676239.8840109,0
+WKC.US,D,20070820,000000,16.2977,16.6581,15.9746,16.1803,682635.93839578,0
+WKC.US,D,20070821,000000,16.0568,16.5514,15.9149,16.2272,812690.86404842,0
+WKC.US,D,20070822,000000,16.4055,16.9077,16.2369,16.7295,831429.7456321,0
+WKC.US,D,20070823,000000,16.8069,16.9714,16.4896,16.6492,866451.40709316,0
+WKC.US,D,20070824,000000,16.6834,17.036,16.57,16.9714,792163.77702286,0
+WKC.US,D,20070827,000000,16.9528,17.2093,16.7295,16.7667,529153.58108314,0
+WKC.US,D,20070828,000000,16.6834,17.0987,16.5866,16.7197,600313.12819031,0
+WKC.US,D,20070829,000000,16.852,17.1153,16.7491,17.0448,483200.47984488,0
+WKC.US,D,20070830,000000,16.8421,17.2749,16.8148,17.132,641138.54266461,0
+WKC.US,D,20070831,000000,17.2749,17.4042,17.0546,17.2749,369871.55574969,0
+WKC.US,D,20070904,000000,17.2378,17.8341,17.1487,17.5423,442593.61246625,0
+WKC.US,D,20070905,000000,17.413,17.4992,17.1936,17.3856,527813.70356187,0
+WKC.US,D,20070906,000000,17.4384,17.465,17.0987,17.1398,645827.09274095,0
+WKC.US,D,20070907,000000,16.8881,16.9439,16.3799,16.5092,979550.55036344,0
+WKC.US,D,20070910,000000,16.5787,16.9342,16.3613,16.8334,564173.20004798,0
+WKC.US,D,20070911,000000,16.9528,17.4483,16.9243,17.4218,700476.12164203,0
+WKC.US,D,20070912,000000,17.3856,17.5079,17.0164,17.3044,567301.28301113,0
+WKC.US,D,20070913,000000,17.4218,17.7548,17.3954,17.5168,549006.64435563,0
+WKC.US,D,20070914,000000,17.3406,17.8252,17.3044,17.6971,623294.27442593,0
+WKC.US,D,20070917,000000,17.7988,17.8086,17.5079,17.6519,730148.48549912,0
+WKC.US,D,20070918,000000,17.7157,17.931,17.465,17.9212,677054.81747067,0
+WKC.US,D,20070919,000000,17.931,18.0093,17.7548,17.9114,946316.07309614,0
+WKC.US,D,20070920,000000,17.8859,17.9584,17.5255,17.6421,527362.31189693,0
+WKC.US,D,20070921,000000,17.6871,17.7988,17.2944,17.4384,894336.58675649,0
+WKC.US,D,20070924,000000,17.2944,17.5893,17.1849,17.4826,646492.94650914,0
+WKC.US,D,20070925,000000,17.3406,17.8409,17.2749,17.7734,418727.04411863,0
+WKC.US,D,20070926,000000,17.8595,18.0377,17.7449,17.931,570198.56390126,0
+WKC.US,D,20070927,000000,17.9584,18.4852,17.9486,18.4577,529598.84525942,0
+WKC.US,D,20070928,000000,18.4235,18.5587,18.1747,18.2953,531828.22988514,0
+WKC.US,D,20071001,000000,18.2169,18.8445,18.2169,18.8445,654969.30582815,0
+WKC.US,D,20071002,000000,18.8299,18.8828,18.6497,18.874,340645.47731698,0
+WKC.US,D,20071003,000000,18.7672,18.874,18.4147,18.4577,270377.47981048,0
+WKC.US,D,20071004,000000,18.5136,18.8299,18.4078,18.7838,352023.20251856,0
+WKC.US,D,20071005,000000,18.9689,19.0394,18.729,18.7672,501267.3801717,0
+WKC.US,D,20071008,000000,18.6859,18.7114,18.1376,18.4676,456871.68230229,0
+WKC.US,D,20071009,000000,18.5401,18.7476,18.2953,18.6576,455090.62559719,0
+WKC.US,D,20071010,000000,18.6576,19.0483,18.4676,18.8544,428766.93429516,0
+WKC.US,D,20071011,000000,19.0013,19.815,18.8103,18.9621,742864.04572575,0
+WKC.US,D,20071012,000000,18.9621,19.4105,18.874,19.3028,490780.18332267,0
+WKC.US,D,20071015,000000,19.345,19.5987,18.9621,19.345,513087.30580522,0
+WKC.US,D,20071016,000000,19.3822,20.1518,19.3822,19.9775,831656.46271268,0
+WKC.US,D,20071017,000000,20.1714,20.2077,19.3529,19.6612,419171.28704679,0
+WKC.US,D,20071018,000000,19.5614,19.6329,19.1501,19.4996,552351.23191824,0
+WKC.US,D,20071019,000000,19.4467,19.4919,18.7672,18.7672,594069.21724133,0
+WKC.US,D,20071022,000000,18.3981,19.4105,18.3795,19.3127,576000.27441828,0
+WKC.US,D,20071023,000000,19.4996,19.5887,19.0198,19.5467,413143.8806973,0
+WKC.US,D,20071024,000000,19.438,19.4567,18.9376,19.4184,590054.69091807,0
+WKC.US,D,20071025,000000,19.4467,19.5183,19.1314,19.3626,429439.93680013,0
+WKC.US,D,20071026,000000,19.5987,19.7317,19.0198,19.5887,388162.10941276,0
+WKC.US,D,20071029,000000,19.6415,19.8316,19.4008,19.6789,525357.60185558,0
+WKC.US,D,20071030,000000,19.6612,19.9217,19.6249,19.722,479178.80478484,0
+WKC.US,D,20071031,000000,19.8316,19.9854,19.3361,19.8492,570646.89182187,0
+WKC.US,D,20071101,000000,19.6249,19.7954,18.7202,18.8445,627534.49658165,0
+WKC.US,D,20071102,000000,19.0483,19.4643,18.6212,18.8299,757586.35848995,0
+WKC.US,D,20071105,000000,18.729,18.7476,17.8165,18.2258,971475.54155194,0
+WKC.US,D,20071106,000000,18.2258,18.4235,18.0093,18.2855,573543.15146388,0
+WKC.US,D,20071107,000000,17.975,18.2335,17.4736,17.7067,972637.72190195,0
+WKC.US,D,20071108,000000,17.465,17.9584,17.465,17.8252,817373.28663609,0
+WKC.US,D,20071109,000000,14.7574,15.2245,13.2063,14.4088,5696188.013488,0
+WKC.US,D,20071112,000000,14.4901,14.4901,13.6284,14.0406,1907536.2411201,0
+WKC.US,D,20071113,000000,14.2091,14.9268,14.2091,14.9189,983371.03954566,0
+WKC.US,D,20071114,000000,15.0365,15.0806,14.3892,14.5763,1233879.1161139,0
+WKC.US,D,20071115,000000,14.5674,14.636,13.9036,14.2286,1225840.8722344,0
+WKC.US,D,20071116,000000,14.2561,14.5165,14.0309,14.5165,1168506.9820502,0
+WKC.US,D,20071119,000000,14.3462,14.4088,13.8585,14.069,1030257.5615571,0
+WKC.US,D,20071120,000000,14.0024,14.164,13.5022,13.8957,748666.77749089,0
+WKC.US,D,20071121,000000,13.8418,14.164,13.7263,13.9036,630007.95950583,0
+WKC.US,D,20071123,000000,14.0779,14.3715,14.0024,14.2638,187836.12250931,0
+WKC.US,D,20071126,000000,14.2189,14.8817,14.1544,14.6292,1008778.6712924,0
+WKC.US,D,20071127,000000,14.5587,14.6635,13.5384,13.8488,777442.48550677,0
+WKC.US,D,20071128,000000,14.021,14.1544,13.7606,13.9937,636012.8983969,0
+WKC.US,D,20071129,000000,14.1023,14.1023,13.8418,13.931,363270.20796196,0
+WKC.US,D,20071130,000000,14.1023,14.3031,13.9848,14.1836,669473.07149666,0
+WKC.US,D,20071203,000000,14.2189,14.4813,14.0592,14.3187,638460.83011829,0
+WKC.US,D,20071204,000000,14.3363,14.3363,13.8144,13.8585,572876.27644758,0
+WKC.US,D,20071205,000000,14.0926,14.0926,13.7802,13.9407,537630.96165026,0
+WKC.US,D,20071206,000000,13.9134,14.2638,13.8761,14.2638,584697.22332922,0
+WKC.US,D,20071207,000000,14.6458,14.6458,14.1199,14.5225,649840.59781609,0
+WKC.US,D,20071210,000000,14.5225,15.0365,14.5225,14.962,724572.47081457,0
+WKC.US,D,20071211,000000,15.0982,15.1344,14.1544,14.1544,573543.15146388,0
+WKC.US,D,20071212,000000,14.5225,14.7574,14.1739,14.4901,550702.93746754,0
+WKC.US,D,20071213,000000,14.3031,14.4255,13.8761,14.1739,386599.59980336,0
+WKC.US,D,20071214,000000,13.9848,14.3187,13.6754,13.7263,347337.71618655,0
+WKC.US,D,20071217,000000,13.6206,13.8859,13.5118,13.5736,311310.12533642,0
+WKC.US,D,20071218,000000,13.6656,13.7802,13.1799,13.5462,573543.15146388,0
+WKC.US,D,20071219,000000,13.4922,13.5736,13.1877,13.4384,471170.17710055,0
+WKC.US,D,20071220,000000,13.5736,13.5824,13.1525,13.4287,389726.6615184,0
+WKC.US,D,20071221,000000,13.6656,13.7107,13.364,13.7107,909058.89952069,0
+WKC.US,D,20071224,000000,13.5118,13.8585,13.5118,13.8331,142796.01708203,0
+WKC.US,D,20071226,000000,13.6754,13.8488,13.4287,13.7107,365407.68025771,0
+WKC.US,D,20071227,000000,13.6754,13.7263,13.1525,13.2152,275508.23031876,0
+WKC.US,D,20071228,000000,13.321,13.411,12.9018,12.9625,487075.09517697,0
+WKC.US,D,20071231,000000,12.849,13.0183,12.6962,13.0183,424214.21021755,0
+WKC.US,D,20080102,000000,12.9117,13.0537,12.6043,12.75,381248.25970315,0
+WKC.US,D,20080103,000000,12.75,12.9117,12.2369,12.2468,389769.55393904,0
+WKC.US,D,20080104,000000,12.1108,12.1204,11.4663,11.4762,876450.44734527,0
+WKC.US,D,20080107,000000,11.5085,11.5271,11.1432,11.3127,910623.45162632,0
+WKC.US,D,20080108,000000,11.438,11.6122,10.92,10.9474,471149.75213833,0
+WKC.US,D,20080109,000000,10.8916,11.3948,10.7594,11.2715,715168.81821103,0
+WKC.US,D,20080110,000000,11.1608,11.6456,11.0287,11.3753,725245.47331953,0
+WKC.US,D,20080111,000000,11.1903,11.4134,11.1803,11.1803,383033.4014007,0
+WKC.US,D,20080114,000000,11.2715,11.7356,11.1608,11.4477,530532.26603261,0
+WKC.US,D,20080115,000000,11.2421,11.4477,11.1148,11.2175,527813.70356187,0
+WKC.US,D,20080116,000000,11.2089,11.4134,11.0875,11.3028,605328.47766206,0
+WKC.US,D,20080117,000000,11.2852,11.3665,10.8827,10.9855,674602.80075683,0
+WKC.US,D,20080118,000000,10.9944,11.2089,10.8916,11.013,733496.13680607,0
+WKC.US,D,20080122,000000,10.5517,11.7024,10.3216,11.1148,926014.68190305,0
+WKC.US,D,20080123,000000,10.8288,11.7542,10.5802,11.719,724972.80007398,0
+WKC.US,D,20080124,000000,11.81,11.9863,11.575,11.5848,1030499.5973593,0
+WKC.US,D,20080125,000000,11.7277,11.9324,11.1608,11.1608,838233.30054574,0
+WKC.US,D,20080128,000000,11.1148,11.2519,10.8378,11.0875,821391.89795179,0
+WKC.US,D,20080129,000000,11.1051,11.3479,10.9474,11.0207,808896.92731708,0
+WKC.US,D,20080130,000000,11.0962,11.8796,11.0207,11.5467,651174.3478487,0
+WKC.US,D,20080131,000000,11.3303,11.9677,11.2519,11.8698,557137.8218132,0
+WKC.US,D,20080201,000000,11.9226,12.5953,11.7641,12.5953,643798.89399305,0
+WKC.US,D,20080204,000000,12.5857,12.6501,12.2732,12.4699,479631.2176979,0
+WKC.US,D,20080205,000000,12.2007,12.3642,11.81,11.8962,304954.89834339,0
+WKC.US,D,20080206,000000,12.0137,12.2007,11.719,11.7542,262122.7313315,0
+WKC.US,D,20080207,000000,11.7024,11.9863,11.575,11.9765,288220.72680106,0
+WKC.US,D,20080208,000000,11.9589,12.2086,11.8962,11.9863,338865.44185999,0
+WKC.US,D,20080211,000000,12.0411,12.7697,12.0039,12.6581,369648.92366156,0
+WKC.US,D,20080212,000000,12.706,13.08,12.6962,12.8137,437148.31753988,0
+WKC.US,D,20080213,000000,12.9117,13.5198,12.9117,13.4846,668356.84731164,0
+WKC.US,D,20080214,000000,13.5912,13.694,12.7128,12.9449,559715.45204468,0
+WKC.US,D,20080215,000000,12.8588,13.0086,12.75,12.9724,335304.3496979,0
+WKC.US,D,20080219,000000,13.1976,13.5294,12.849,13.1721,640471.6676483,0
+WKC.US,D,20080220,000000,13.0968,13.3827,12.8588,13.1437,541343.19853275,0
+WKC.US,D,20080221,000000,13.2505,13.5912,12.9449,13.0624,433224.68229846,0
+WKC.US,D,20080222,000000,13.08,13.1065,12.6405,13.0624,364206.6924795,0
+WKC.US,D,20080225,000000,13.0968,13.0968,12.3898,12.9724,621620.44877245,0
+WKC.US,D,20080226,000000,12.8676,13.555,12.8676,13.1877,411908.17048332,0
+WKC.US,D,20080227,000000,13.0183,13.0183,11.9961,11.9961,927649.70012833,0
+WKC.US,D,20080228,000000,12.2007,12.5386,11.9765,11.9961,810453.30943782,0
+WKC.US,D,20080229,000000,13.4483,14.8993,13.2415,14.021,2602924.5046745,0
+WKC.US,D,20080303,000000,13.7802,13.9212,13.3023,13.6754,910394.69204952,0
+WKC.US,D,20080304,000000,13.555,13.8331,13.1437,13.2063,812880.816197,0
+WKC.US,D,20080305,000000,13.4013,13.411,12.5111,12.6405,1130803.5230504,0
+WKC.US,D,20080306,000000,12.6139,12.7403,12.0578,12.138,531075.57002752,0
+WKC.US,D,20080307,000000,11.9863,12.3995,11.906,12.1293,794174.61455287,0
+WKC.US,D,20080310,000000,12.1018,12.1204,11.5369,11.6122,410254.76979206,0
+WKC.US,D,20080311,000000,12.0137,12.3466,11.7641,12.2369,825630.07761129,0
+WKC.US,D,20080312,000000,12.2908,12.4084,11.86,11.86,470705.50921017,0
+WKC.US,D,20080313,000000,11.7641,12.2908,11.3851,12.1567,782973.56527445,0
+WKC.US,D,20080314,000000,12.2908,12.3104,11.4849,11.6368,1023560.216447,0
+WKC.US,D,20080317,000000,11.3479,11.575,11.0776,11.2245,549396.76113392,0
+WKC.US,D,20080318,000000,11.4301,11.9961,11.3127,11.8962,773663.86749709,0
+WKC.US,D,20080319,000000,11.9129,12.193,11.3127,11.3214,409215.13921535,0
+WKC.US,D,20080320,000000,11.3214,11.6122,11.2089,11.4566,1427058.4087384,0
+WKC.US,D,20080324,000000,11.5271,12.1655,11.4566,12.049,592732.40346439,0
+WKC.US,D,20080325,000000,12.1479,12.4084,11.906,12.0842,979333.02451586,0
+WKC.US,D,20080326,000000,12.0039,12.2634,11.7817,12.2007,716743.58279775,0
+WKC.US,D,20080327,000000,12.4603,12.5483,12.1831,12.3642,886016.47839842,0
+WKC.US,D,20080328,000000,12.427,13.0086,12.427,12.8039,827622.53267531,0
+WKC.US,D,20080331,000000,12.9371,12.991,12.283,12.5857,980368.57010013,0
+WKC.US,D,20080401,000000,12.6767,13.1799,12.5034,13.1799,541194.09630858,0
+WKC.US,D,20080402,000000,13.223,14.2638,13.1877,14.0779,1365070.6909138,0
+WKC.US,D,20080403,000000,14.0926,14.6028,13.8859,14.2189,934714.69455831,0
+WKC.US,D,20080404,000000,14.1544,14.4813,13.8418,14.0123,653637.59829177,0
+WKC.US,D,20080407,000000,14.1386,14.4255,13.5294,13.7205,854581.44030222,0
+WKC.US,D,20080408,000000,13.6842,13.8957,13.4483,13.7411,542152.02703644,0
+WKC.US,D,20080409,000000,13.7411,13.9407,13.3112,13.3386,485036.68394796,0
+WKC.US,D,20080410,000000,13.2867,13.5118,13.0624,13.3288,377007.01629932,0
+WKC.US,D,20080411,000000,13.1437,13.2152,12.5679,12.6139,1486172.3343797,0
+WKC.US,D,20080414,000000,12.5582,12.6139,12.2908,12.427,1113574.0461743,0
+WKC.US,D,20080415,000000,12.3828,12.4895,12.1108,12.3203,469864.00076693,0
+WKC.US,D,20080416,000000,12.328,12.3898,12.1108,12.2086,1634250.2466903,0
+WKC.US,D,20080417,000000,12.1479,12.1655,11.4928,11.6368,1552360.4456839,0
+WKC.US,D,20080418,000000,11.8355,11.8698,11.3479,11.4301,944772.96720084,0
+WKC.US,D,20080421,000000,11.3214,11.5467,11.2089,11.2852,604908.74468856,0
+WKC.US,D,20080422,000000,11.2783,11.4047,10.8192,10.9288,745146.53525322,0
+WKC.US,D,20080423,000000,10.967,10.967,10.5165,10.6615,623846.76965384,0
+WKC.US,D,20080424,000000,10.6878,11.1989,10.6516,11.0776,807366.07639909,0
+WKC.US,D,20080425,000000,11.1521,11.2421,10.7143,10.9572,510842.60245785,0
+WKC.US,D,20080428,000000,10.967,11.0287,10.8378,10.8827,368487.76455965,0
+WKC.US,D,20080429,000000,10.8465,11.1707,10.8465,11.0365,565778.60207804,0
+WKC.US,D,20080430,000000,11.0962,11.3851,10.9855,11.013,636899.341757,0
+WKC.US,D,20080501,000000,11.0619,11.2617,10.9474,11.1148,387392.08833728,0
+WKC.US,D,20080502,000000,11.1707,11.3753,10.9474,11.0776,509120.77814317,0
+WKC.US,D,20080505,000000,11.1344,11.3127,11.0541,11.2175,383466.41059965,0
+WKC.US,D,20080506,000000,11.1432,11.2617,11.0699,11.0699,512869.77995764,0
+WKC.US,D,20080507,000000,11.0699,11.4301,11.0287,11.0463,611373.24522944,0
+WKC.US,D,20080508,000000,11.1344,11.4663,11.0463,11.4477,852558.34779486,0
+WKC.US,D,20080509,000000,12.6306,12.6864,11.5653,11.6935,1470410.3910388,0
+WKC.US,D,20080512,000000,11.6278,12.2282,11.6278,12.0225,860971.38973103,0
+WKC.US,D,20080513,000000,11.9765,12.0225,11.5085,11.6278,582988.67523996,0
+WKC.US,D,20080514,000000,11.6192,11.7914,11.4477,11.4849,467670.3598251,0
+WKC.US,D,20080515,000000,11.4566,11.4849,11.1432,11.3753,825921.13332284,0
+WKC.US,D,20080516,000000,11.4663,11.5369,11.1148,11.1989,633393.39699289,0
+WKC.US,D,20080519,000000,11.1803,11.6553,11.0287,11.1608,1201112.3704813,0
+WKC.US,D,20080520,000000,11.0962,11.4566,11.0875,11.2617,502239.60837311,0
+WKC.US,D,20080521,000000,11.2715,11.4213,10.9474,10.9474,732800.66684268,0
+WKC.US,D,20080522,000000,10.9376,11.0619,10.776,10.8827,462089.23889998,0
+WKC.US,D,20080523,000000,10.8192,10.8192,10.5713,10.633,365846.81694532,0
+WKC.US,D,20080527,000000,10.5998,10.9288,10.5998,10.8006,462726.49772107,0
+WKC.US,D,20080528,000000,10.8006,10.873,10.7222,10.8554,315878.1681357,0
+WKC.US,D,20080529,000000,10.776,11.0287,10.7143,10.7681,342586.86997546,0
+WKC.US,D,20080530,000000,10.7681,10.8641,10.7222,10.7926,454046.91002803,0
+WKC.US,D,20080602,000000,10.7398,10.7681,10.5068,10.6252,441709.21160238,0
+WKC.US,D,20080603,000000,10.6429,10.8006,10.5713,10.6252,432928.52034636,0
+WKC.US,D,20080604,000000,10.5341,10.7681,10.4167,10.4363,569142.59335477,0
+WKC.US,D,20080605,000000,10.4539,10.8641,10.4539,10.8641,364813.31385728,0
+WKC.US,D,20080606,000000,10.8916,10.8916,10.4979,10.5802,667884.00943638,0
+WKC.US,D,20080609,000000,10.6957,10.7222,10.4088,10.4363,710472.09814979,0
+WKC.US,D,20080610,000000,10.4167,10.5254,10.312,10.3216,421707.04610572,0
+WKC.US,D,20080611,000000,10.3296,10.5517,10.1572,10.256,606395.68193777,0
+WKC.US,D,20080612,000000,10.2924,10.5517,10.2082,10.2374,328365.99003363,0
+WKC.US,D,20080613,000000,10.3296,10.633,10.3296,10.633,291216.04750981,0
+WKC.US,D,20080616,000000,10.633,10.7681,10.5517,10.6712,539084.19771182,0
+WKC.US,D,20080617,000000,10.6164,10.8006,10.5713,10.7495,381184.9423203,0
+WKC.US,D,20080618,000000,10.6615,10.7926,10.3735,10.4979,349721.30927699,0
+WKC.US,D,20080619,000000,10.544,10.6957,10.444,10.6791,305053.95941013,0
+WKC.US,D,20080620,000000,10.6429,10.7319,10.1238,10.3549,718435.79091723,0
+WKC.US,D,20080623,000000,10.4706,10.5068,10.0034,10.0495,374102.58667243,0
+WKC.US,D,20080624,000000,10.022,10.022,9.43257,9.50602,669192.22826621,0
+WKC.US,D,20080625,000000,9.61178,9.70969,9.45216,9.55106,595321.26742508,0
+WKC.US,D,20080626,000000,9.6196,9.83306,9.49721,9.61178,791650.08922316,0
+WKC.US,D,20080627,000000,9.64604,9.85164,9.42377,9.60296,1808222.9260966,0
+WKC.US,D,20080630,000000,9.97705,9.97705,9.6294,9.83306,699085.18171522,0
+WKC.US,D,20080701,000000,9.74591,9.88883,9.54323,9.78803,713334.65660416,0
+WKC.US,D,20080702,000000,9.80662,9.80662,9.18025,9.3043,730581.49469806,0
+WKC.US,D,20080703,000000,9.40516,9.40516,8.8476,9.09916,831131.54118377,0
+WKC.US,D,20080707,000000,9.10866,9.27836,8.67037,8.83125,897135.82782799,0
+WKC.US,D,20080708,000000,8.80344,8.94748,8.5979,8.92907,749161.06157648,0
+WKC.US,D,20080709,000000,8.95658,8.99056,8.75027,8.77572,566242.24872031,0
+WKC.US,D,20080710,000000,8.75027,9.10866,8.73157,9.07311,537436.92450922,0
+WKC.US,D,20080711,000000,8.99987,9.46978,8.91135,9.33956,791004.66041718,0
+WKC.US,D,20080714,000000,9.46,9.50602,8.95658,9.23331,601889.93527326,0
+WKC.US,D,20080715,000000,9.10866,9.60296,8.93896,9.3043,578161.23542058,0
+WKC.US,D,20080716,000000,9.35914,9.86149,9.22449,9.76257,613972.32167123,0
+WKC.US,D,20080717,000000,9.77921,9.97705,9.70087,9.93488,406569.08536046,0
+WKC.US,D,20080718,000000,9.92616,10.2082,9.7704,9.9691,409217.18171156,0
+WKC.US,D,20080721,000000,10.0123,10.1238,9.9418,10.0406,377022.33502098,0
+WKC.US,D,20080722,000000,9.99366,10.2834,9.88883,10.2178,584922.91916168,0
+WKC.US,D,20080723,000000,10.2278,10.3216,9.9691,10.2082,609132.62687451,0
+WKC.US,D,20080724,000000,10.2834,10.3216,9.9418,10.0945,537770.87264143,0
+WKC.US,D,20080725,000000,10.166,10.5713,10.1141,10.3296,440166.10570706,0
+WKC.US,D,20080728,000000,10.2738,10.312,10.1141,10.256,420678.64925823,0
+WKC.US,D,20080729,000000,10.2082,10.6791,10.2082,10.4167,590380.46906539,0
+WKC.US,D,20080730,000000,10.4892,11.2089,10.4539,11.1707,652272.18956774,0
+WKC.US,D,20080731,000000,11.0207,11.1803,10.7143,10.8006,465265.32052433,0
+WKC.US,D,20080801,000000,10.8006,11.1051,10.6712,10.8641,591031.00411193,0
+WKC.US,D,20080804,000000,10.9376,10.9376,10.4616,10.6878,458676.22771393,0
+WKC.US,D,20080805,000000,10.8465,11.2852,10.7594,11.2519,627346.58692927,0
+WKC.US,D,20080806,000000,11.1989,11.6749,11.0463,11.6278,509259.66788622,0
+WKC.US,D,20080807,000000,11.5467,11.6553,11.1247,11.2715,484538.31486992,0
+WKC.US,D,20080808,000000,12.8137,12.8137,11.5369,12.8137,1997111.955408,0
+WKC.US,D,20080811,000000,12.8314,13.1623,12.6767,13.0624,1064102.7451946,0
+WKC.US,D,20080812,000000,13.0183,13.1799,12.8137,12.8314,514666.1553844,0
+WKC.US,D,20080813,000000,12.849,13.08,12.5483,13.0282,640214.3131244,0
+WKC.US,D,20080814,000000,12.9018,13.3386,12.7403,13.3386,624966.05758318,0
+WKC.US,D,20080815,000000,13.3386,13.5462,13.1251,13.2681,512119.16259626,0
+WKC.US,D,20080818,000000,13.4384,13.4756,13.0282,13.1065,491561.43812738,0
+WKC.US,D,20080819,000000,13.0968,13.3386,12.9625,13.1976,572650.58061511,0
+WKC.US,D,20080820,000000,13.3112,13.4287,12.9117,12.9724,587607.78044477,0
+WKC.US,D,20080821,000000,12.8039,12.9625,12.7128,12.8039,715168.81821103,0
+WKC.US,D,20080822,000000,12.7403,12.991,12.4603,12.9529,514809.1301199,0
+WKC.US,D,20080825,000000,12.893,12.893,12.3898,12.6668,380440.45244757,0
+WKC.US,D,20080826,000000,12.6767,12.8314,12.5582,12.7863,472420.18478807,0
+WKC.US,D,20080827,000000,12.8137,13.1251,12.7304,13.0183,484307.51279691,0
+WKC.US,D,20080828,000000,13.0379,13.2592,12.7403,13.2505,553804.4679798,0
+WKC.US,D,20080829,000000,13.2063,13.4384,12.893,12.9117,487994.21847662,0
+WKC.US,D,20080902,000000,12.7863,13.1349,12.5768,12.7128,544466.17525533,0
+WKC.US,D,20080903,000000,12.7128,13.1349,12.6139,12.9371,496105.9922201,0
+WKC.US,D,20080904,000000,12.8137,12.893,12.2732,12.3006,820082.65787384,0
+WKC.US,D,20080905,000000,12.3741,12.3741,11.7817,12.1744,1094224.4582204,0
+WKC.US,D,20080908,000000,12.6668,12.6668,11.9422,12.2007,1023460.1341321,0
+WKC.US,D,20080909,000000,12.0137,12.3006,11.5173,11.5271,1001512.4909846,0
+WKC.US,D,20080910,000000,11.5564,11.7914,11.0207,11.5467,800836.21597913,0
+WKC.US,D,20080911,000000,11.3851,11.6848,11.2089,11.6848,603397.29748468,0
+WKC.US,D,20080912,000000,11.6368,11.8179,11.5467,11.8179,698852.33714597,0
+WKC.US,D,20080915,000000,11.5271,11.6652,11.0207,11.1051,759412.35011192,0
+WKC.US,D,20080916,000000,10.8192,10.9855,10.6164,10.967,1117546.7013251,0
+WKC.US,D,20080917,000000,10.7926,10.9572,10.302,10.3296,1241833.6176483,0
+WKC.US,D,20080918,000000,10.5617,11.7542,10.4616,11.5173,1272221.8764311,0
+WKC.US,D,20080919,000000,13.5294,13.5294,11.8433,12.049,1332204.8842144,0
+WKC.US,D,20080922,000000,11.9863,12.2468,11.575,11.8179,734632.78595332,0
+WKC.US,D,20080923,000000,11.8003,12.2086,11.6122,11.6935,558834.11492512,0
+WKC.US,D,20080924,000000,11.7277,11.7277,11.3948,11.4566,554524.44789786,0
+WKC.US,D,20080925,000000,11.438,11.6278,11.4213,11.4762,484184.96302361,0
+WKC.US,D,20080926,000000,11.2175,11.5369,11.2089,11.5085,491804.49517773,0
+WKC.US,D,20080929,000000,11.2941,11.2941,9.9495,10.256,933169.54616679,0
+WKC.US,D,20080930,000000,10.4802,10.7594,10.1916,10.3296,875319.9256867,0
+WKC.US,D,20081001,000000,10.1572,10.5617,9.99366,10.5254,519844.90455388,0
+WKC.US,D,20081002,000000,10.4802,10.5341,9.37773,9.4884,750863.48217706,0
+WKC.US,D,20081003,000000,9.64604,10.0769,9.26954,9.3043,819877.38700359,0
+WKC.US,D,20081006,000000,8.99987,9.61178,8.31091,9.36892,1118897.8125756,0
+WKC.US,D,20081007,000000,9.55106,9.74591,8.60653,8.65206,1100073.1461505,0
+WKC.US,D,20081008,000000,8.50801,8.9744,8.07757,8.55296,1043357.1110735,0
+WKC.US,D,20081009,000000,8.71424,8.86679,6.99252,6.99252,1296924.8469813,0
+WKC.US,D,20081010,000000,6.67919,8.05966,6.17695,7.79987,1927798.8248851,0
+WKC.US,D,20081013,000000,9.06372,10.256,8.51644,10.256,2063276.5780057,0
+WKC.US,D,20081014,000000,10.6252,10.8288,9.70087,10.7222,1577666.9738676,0
+WKC.US,D,20081015,000000,10.2278,10.5254,8.24814,8.24814,1210217.8186365,0
+WKC.US,D,20081016,000000,8.16707,8.75027,7.87135,8.5707,984459.69003169,0
+WKC.US,D,20081017,000000,8.23923,9.01896,7.72829,8.27477,855852.89420006,0
+WKC.US,D,20081020,000000,8.57951,8.79404,8.09559,8.69691,591753.02652621,0
+WKC.US,D,20081021,000000,8.49029,9.1629,8.49029,8.87629,784641.26343926,0
+WKC.US,D,20081022,000000,8.5707,8.93896,8.03283,8.23923,627230.16464466,0
+WKC.US,D,20081023,000000,8.27477,8.39149,7.42308,8.03283,483999.09586746,0
+WKC.US,D,20081024,000000,7.33368,7.8358,7.18111,7.64741,401184.04407261,0
+WKC.US,D,20081027,000000,7.47693,7.65613,7.14529,7.20805,528201.77784394,0
+WKC.US,D,20081028,000000,7.41416,8.5979,7.01102,8.5979,763287.98669212,0
+WKC.US,D,20081029,000000,8.65206,9.12599,8.40941,8.57951,916365.92975292,0
+WKC.US,D,20081030,000000,8.8476,9.39731,8.67939,8.83918,954545.29037235,0
+WKC.US,D,20081031,000000,8.51644,9.86149,8.49029,9.60296,731290.24088691,0
+WKC.US,D,20081103,000000,9.59316,10.4616,9.59316,10.3482,674921.43016737,0
+WKC.US,D,20081104,000000,10.6252,10.8641,10.2082,10.4264,616988.06734221,0
+WKC.US,D,20081105,000000,10.2082,10.7594,10.1043,10.3549,667415.25655354,0
+WKC.US,D,20081106,000000,10.0495,10.1916,9.46,9.50602,922054.28172967,0
+WKC.US,D,20081107,000000,11.1608,12.4084,10.5998,12.3104,2439747.4390468,0
+WKC.US,D,20081110,000000,12.6139,14.0779,12.6043,13.9407,2373959.6570021,0
+WKC.US,D,20081111,000000,13.5736,13.9212,13.0624,13.555,1548393.9180218,0
+WKC.US,D,20081112,000000,13.1877,13.8859,12.893,12.893,1045871.423922,0
+WKC.US,D,20081113,000000,12.9997,15.5358,12.991,15.5358,2549464.2085744,0
+WKC.US,D,20081114,000000,15.2881,15.2881,13.3386,14.1836,3165145.0783349,0
+WKC.US,D,20081117,000000,13.9496,15.5271,13.8957,14.8201,2500244.1346299,0
+WKC.US,D,20081118,000000,15.1609,15.3666,13.8859,14.6292,1555745.8831709,0
+WKC.US,D,20081119,000000,14.6292,14.9895,14.1112,14.1112,1139744.5502597,0
+WKC.US,D,20081120,000000,13.9752,14.2286,11.6278,11.7024,2877945.5996445,0
+WKC.US,D,20081121,000000,11.9129,13.7263,11.9129,13.6656,2253648.4595739,0
+WKC.US,D,20081124,000000,14.2091,14.2091,12.991,13.9407,2076897.9853065,0
+WKC.US,D,20081125,000000,14.0592,14.3031,13.4483,14.1298,1373671.6425023,0
+WKC.US,D,20081126,000000,13.9584,15.6906,13.9584,15.4018,1615687.0197818,0
+WKC.US,D,20081128,000000,15.2402,16.2702,15.2402,16.2702,722851.667748,0
+WKC.US,D,20081201,000000,15.7513,16.0656,13.0537,13.1154,3112888.8337572,0
+WKC.US,D,20081202,000000,13.4384,13.9584,12.8676,13.4198,3048083.492395,0
+WKC.US,D,20081203,000000,13.1154,14.3629,13.1065,13.4483,2349167.8378662,0
+WKC.US,D,20081204,000000,13.4483,14.3629,13.3112,13.8585,1566477.1583184,0
+WKC.US,D,20081205,000000,13.6107,14.7927,13.1065,14.7486,2337163.0663246,0
+WKC.US,D,20081208,000000,15.4204,16.5454,14.8387,16.1723,2056311.6658905,0
+WKC.US,D,20081209,000000,16.2449,17.2378,15.6906,16.1185,2434642.2197414,0
+WKC.US,D,20081210,000000,16.3613,17.6971,16.1547,17.0987,1537826.042572,0
+WKC.US,D,20081211,000000,17.2093,17.6421,15.5907,15.6563,2192762.6684606,0
+WKC.US,D,20081212,000000,14.8014,15.9746,14.5674,15.2146,2164736.5565579,0
+WKC.US,D,20081215,000000,15.3752,15.4204,14.4451,14.7114,1879405.9619103,0
+WKC.US,D,20081216,000000,15.197,16.6934,15.0806,16.1547,2285208.0899396,0
+WKC.US,D,20081217,000000,16.0568,16.9156,15.9325,16.57,1274324.626291,0
+WKC.US,D,20081218,000000,16.6228,16.6581,15.6906,15.7778,1357396.0113616,0
+WKC.US,D,20081219,000000,16.0294,16.7667,15.4468,16.1107,2952998.1445497,0
+WKC.US,D,20081222,000000,16.4427,16.4427,15.0884,15.8512,2118685.4155011,0
+WKC.US,D,20081223,000000,16.1803,16.1803,15.6465,15.7073,1539552.9731273,0
+WKC.US,D,20081224,000000,15.673,15.9932,15.1246,15.7513,570664.25303974,0
+WKC.US,D,20081226,000000,15.7964,16.3613,15.7689,16.2449,877549.3103124,0
+WKC.US,D,20081229,000000,16.2449,16.6326,15.6906,16.0382,837967.77603695,0
+WKC.US,D,20081230,000000,16.0744,17.2378,15.6906,17.2378,1853875.7803902,0
+WKC.US,D,20081231,000000,17.2093,17.3954,16.5866,16.5866,1948088.982349,0
+WKC.US,D,20090102,000000,16.6934,16.8069,15.9746,16.3427,1674077.9017605,0
+WKC.US,D,20090105,000000,16.3711,16.6492,15.5271,15.8237,2032275.5703565,0
+WKC.US,D,20090106,000000,16.2449,17.0164,16.2174,16.4799,2438077.6983858,0
+WKC.US,D,20090107,000000,16.4327,16.4799,15.6994,16.2174,1493658.0830313,0
+WKC.US,D,20090108,000000,16.1361,16.4995,15.438,15.582,1649398.4199168,0
+WKC.US,D,20090109,000000,15.7964,15.9149,14.4617,14.5421,1861752.6670683,0
+WKC.US,D,20090112,000000,14.3363,14.5096,13.5736,13.8144,1786819.6081921,0
+WKC.US,D,20090113,000000,13.6284,15.0081,13.4483,14.6722,2158858.2524327,0
+WKC.US,D,20090114,000000,14.2375,14.5321,13.601,14.4353,1951364.12504,0
+WKC.US,D,20090115,000000,14.4255,14.7927,13.8056,14.5587,1835157.3237688,0
+WKC.US,D,20090116,000000,14.7486,15.1609,14.4617,15.0081,1535259.6460698,0
+WKC.US,D,20090120,000000,14.9523,15.0081,13.9496,14.021,1286791.0019787,0
+WKC.US,D,20090121,000000,14.2561,14.9709,13.9752,14.9268,1463649.7285458,0
+WKC.US,D,20090122,000000,14.4901,15.342,14.1836,14.8916,1834815.2056517,0
+WKC.US,D,20090123,000000,14.3276,15.0982,14.2003,14.7486,1023682.7662203,0
+WKC.US,D,20090126,000000,14.7574,15.6906,14.6028,15.4811,1355375.9825986,0
+WKC.US,D,20090127,000000,15.429,15.6563,15.197,15.3832,905375.25758531,0
+WKC.US,D,20090128,000000,15.8237,15.8413,15.1423,15.7513,1083655.5615226,0
+WKC.US,D,20090129,000000,15.2402,16.094,15.1344,15.5996,777149.38729899,0
+WKC.US,D,20090130,000000,15.7425,15.9589,14.9709,15.1423,1094698.3173439,0
+WKC.US,D,20090202,000000,14.8103,15.3058,14.5674,15.1423,1250032.1974812,0
+WKC.US,D,20090203,000000,15.2881,15.582,14.9806,15.4908,1143965.3687013,0
+WKC.US,D,20090204,000000,15.2881,15.7249,14.775,14.8103,1413507.4675573,0
+WKC.US,D,20090205,000000,14.7927,15.1423,14.3462,14.8554,1178010.7169687,0
+WKC.US,D,20090206,000000,14.775,15.4204,14.5674,15.0619,1141637.944257,0
+WKC.US,D,20090209,000000,14.9357,15.2049,14.586,14.7662,797543.71207015,0
+WKC.US,D,20090210,000000,14.7927,14.8916,13.8418,13.9752,1484549.5711318,0
+WKC.US,D,20090211,000000,13.9752,14.5225,13.9752,14.3187,896239.17198678,0
+WKC.US,D,20090212,000000,13.8585,14.5321,13.8585,14.5225,1670367.7073743,0
+WKC.US,D,20090213,000000,14.4088,14.4088,13.4483,13.9212,2294919.1382245,0
+WKC.US,D,20090217,000000,13.3288,13.601,12.9724,13.0379,1935764.5601487,0
+WKC.US,D,20090218,000000,12.7785,12.9997,12.4543,12.6581,2129246.1422141,0
+WKC.US,D,20090219,000000,12.8314,13.0379,12.5953,12.75,1430901.3653791,0
+WKC.US,D,20090220,000000,12.4171,12.6581,11.8267,11.9422,2157096.5994416,0
+WKC.US,D,20090223,000000,12.2468,12.2634,11.6122,11.9863,2275534.8278349,0
+WKC.US,D,20090224,000000,12.2183,12.5386,11.8962,12.4895,1576441.4761346,0
+WKC.US,D,20090225,000000,12.3379,12.3898,11.3127,11.9511,2436896.1143217,0
+WKC.US,D,20090226,000000,12.0676,12.8676,11.9765,12.4357,3389128.2777233,0
+WKC.US,D,20090227,000000,12.9529,13.4846,12.4543,13.0086,4921097.4623803,0
+WKC.US,D,20090302,000000,12.7403,12.9371,12.0411,12.0746,2141533.7994823,0
+WKC.US,D,20090303,000000,12.3898,12.7304,12.1018,12.4446,2646599.2013779,0
+WKC.US,D,20090304,000000,12.6962,12.991,12.3995,12.6405,1790600.268698,0
+WKC.US,D,20090305,000000,12.2086,12.4084,11.5467,11.9765,1393698.3179536,0
+WKC.US,D,20090306,000000,11.9765,12.5386,11.6192,11.8531,1779159.2261135,0
+WKC.US,D,20090309,000000,11.6456,12.049,11.6368,11.719,1484363.7039756,0
+WKC.US,D,20090310,000000,12.0941,12.6043,11.6848,11.9226,2635930.222365,0
+WKC.US,D,20090311,000000,12.1831,12.6306,11.8796,12.2007,1879999.3070627,0
+WKC.US,D,20090312,000000,12.1567,12.8754,12.0676,12.7941,2864693.8841598,0
+WKC.US,D,20090313,000000,12.9625,13.0968,12.0842,12.427,1034305.789068,0
+WKC.US,D,20090316,000000,12.6043,12.8137,12.2634,12.3642,1228842.3204317,0
+WKC.US,D,20090317,000000,12.3898,13.4922,12.3104,13.4922,2549345.7437935,0
+WKC.US,D,20090318,000000,13.456,13.8761,13.1349,13.6206,2601990.0626533,0
+WKC.US,D,20090319,000000,13.8331,14.0309,13.6842,13.8144,1433129.7287568,0
+WKC.US,D,20090320,000000,13.8859,14.021,13.647,13.8488,2285218.3024207,0
+WKC.US,D,20090323,000000,14.1836,14.5321,13.788,14.5321,1486582.8761201,0
+WKC.US,D,20090324,000000,14.2835,14.3629,13.8957,13.9937,1019746.8760015,0
+WKC.US,D,20090325,000000,13.9496,14.5517,13.788,14.4353,1411861.2156029,0
+WKC.US,D,20090326,000000,14.6919,15.3498,14.4529,15.2881,2454539.1966826,0
+WKC.US,D,20090327,000000,14.9709,15.2598,14.5321,14.6458,1310036.6514749,0
+WKC.US,D,20090330,000000,14.2835,14.5096,13.5462,14.0406,992617.41994016,0
+WKC.US,D,20090331,000000,14.2561,14.6292,13.9662,14.1739,1380925.5678328,0
+WKC.US,D,20090401,000000,13.8488,14.2091,13.5736,13.8331,1769691.2348789,0
+WKC.US,D,20090402,000000,14.2375,15.1344,14.2375,14.586,1666127.4852185,0
+WKC.US,D,20090403,000000,14.586,15.0365,14.4255,14.9189,868846.23391282,0
+WKC.US,D,20090406,000000,14.7927,14.9523,14.5421,14.6821,788559.79244011,0
+WKC.US,D,20090407,000000,14.4901,14.5225,14.2091,14.2638,739238.61493269,0
+WKC.US,D,20090408,000000,14.3462,14.5929,13.8859,14.1544,963831.49944317,0
+WKC.US,D,20090409,000000,14.636,15.2784,14.4177,15.2402,1453139.0429902,0
+WKC.US,D,20090413,000000,15.2402,15.6182,14.7486,15.5634,1325720.9799594,0
+WKC.US,D,20090414,000000,15.5182,15.6906,15.1609,15.2049,1470089.719132,0
+WKC.US,D,20090415,000000,15.0982,15.6269,14.8993,15.5534,910577.49546134,0
+WKC.US,D,20090416,000000,15.7689,16.3427,15.3832,16.1361,1399284.5451193,0
+WKC.US,D,20090417,000000,16.4241,16.4241,15.7327,16.047,1241762.1302806,0
+WKC.US,D,20090420,000000,15.9149,15.9149,15.0884,15.4204,1148863.2746404,0
+WKC.US,D,20090421,000000,15.1246,16.0382,15.1148,15.8698,1147814.4528307,0
+WKC.US,D,20090422,000000,15.5634,16.5866,15.5634,15.9932,1233479.8081026,0
+WKC.US,D,20090423,000000,16.094,16.2791,15.6465,16.0842,874557.05334799,0
+WKC.US,D,20090424,000000,16.3251,16.9077,16.2076,16.6061,1276552.9896687,0
+WKC.US,D,20090427,000000,16.57,16.57,16.094,16.2791,1034260.8541512,0
+WKC.US,D,20090428,000000,15.9226,17.082,15.9226,16.6492,1545804.0328129,0
+WKC.US,D,20090429,000000,16.71,17.1398,16.6834,16.8069,1550309.7794775,0
+WKC.US,D,20090430,000000,17.1153,17.4218,16.9077,17.0987,2242196.1832602,0
+WKC.US,D,20090501,000000,17.1232,17.3582,16.9439,17.322,1306070.1238129,0
+WKC.US,D,20090504,000000,17.5511,17.931,16.9077,17.8771,2336301.1329191,0
+WKC.US,D,20090505,000000,17.6617,17.6971,16.4896,17.082,2140684.1210542,0
+WKC.US,D,20090506,000000,17.3856,17.5168,16.6934,17.4992,1941562.1856733,0
+WKC.US,D,20090507,000000,17.7635,18.1552,17.2749,17.3856,2331760.6638189,0
+WKC.US,D,20090508,000000,18.6948,19.2744,17.036,18.7838,5229428.6069777,0
+WKC.US,D,20090511,000000,18.7838,18.874,18.3882,18.6212,2364723.4890886,0
+WKC.US,D,20090512,000000,18.9102,18.9102,17.7449,18.0906,2027117.2461492,0
+WKC.US,D,20090513,000000,17.8693,17.9486,16.7823,17.2554,2307383.4714158,0
+WKC.US,D,20090514,000000,17.082,17.8086,16.1361,17.4736,1834930.6066882,0
+WKC.US,D,20090515,000000,17.4218,17.9212,16.8235,17.7821,1437345.4409578,0
+WKC.US,D,20090518,000000,18.0906,18.8103,17.8252,18.6673,1632490.6361956,0
+WKC.US,D,20090519,000000,18.8299,19.2666,18.3333,18.9562,1193474.4558612,0
+WKC.US,D,20090520,000000,19.196,19.9678,18.9866,19.0198,1719882.9220227,0
+WKC.US,D,20090521,000000,18.7917,18.9621,17.7253,18.3706,1351518.7284844,0
+WKC.US,D,20090522,000000,18.6212,18.6948,18.2571,18.4235,846162.2708774,0
+WKC.US,D,20090526,000000,18.2669,19.2136,18.0729,18.9934,1262126.8388565,0
+WKC.US,D,20090527,000000,19.1688,19.2931,18.7476,19.0111,1143012.5442141,0
+WKC.US,D,20090528,000000,19.3529,19.4567,18.7379,19.0394,1169739.6285199,0
+WKC.US,D,20090529,000000,19.2744,19.3529,18.6036,19.0198,1638643.6560627,0
+WKC.US,D,20090601,000000,19.2744,20.3623,19.0846,20.235,1605871.8041896,0
+WKC.US,D,20090602,000000,20.1714,20.9626,19.9481,20.9155,1601592.7746056,0
+WKC.US,D,20090603,000000,20.8451,21.131,19.9285,20.3526,1219952.355628,0
+WKC.US,D,20090604,000000,21.2093,21.4727,20.755,21.4375,1587012.4153288,0
+WKC.US,D,20090605,000000,21.741,21.8575,21.1477,21.3533,1869166.9283521,0
+WKC.US,D,20090608,000000,21.3533,21.3533,20.565,20.7639,1238887.3168489,0
+WKC.US,D,20090609,000000,20.7266,20.9078,20.3985,20.7168,1291104.7539983,0
+WKC.US,D,20090610,000000,20.9341,21.0106,19.5887,19.8756,1768764.9628425,0
+WKC.US,D,20090611,000000,19.9854,20.19,18.9777,19.0297,1665956.9367841,0
+WKC.US,D,20090612,000000,18.9014,18.9014,18.1552,18.729,1576050.3381084,0
+WKC.US,D,20090615,000000,18.3609,18.6762,18.1747,18.4773,1229401.9643965,0
+WKC.US,D,20090616,000000,18.6859,18.6859,17.3044,17.8771,1964121.5564392,0
+WKC.US,D,20090617,000000,17.6871,18.2424,17.082,18.0377,1499971.4388518,0
+WKC.US,D,20090618,000000,17.9672,18.5215,17.8165,18.2092,798526.15275267,0
+WKC.US,D,20090619,000000,18.5215,18.8544,18.3981,18.7025,1513236.430562,0
+WKC.US,D,20090622,000000,18.3882,18.3882,17.3954,17.6705,1717604.5174876,0
+WKC.US,D,20090623,000000,17.8086,17.8948,16.7197,16.9439,1330787.3918367,0
+WKC.US,D,20090624,000000,16.989,17.4384,16.989,17.1936,991472.60080804,0
+WKC.US,D,20090625,000000,16.9528,17.5609,16.9439,17.4736,1169640.5674531,0
+WKC.US,D,20090626,000000,17.4042,17.931,17.1153,17.8507,3453418.9100376,0
+WKC.US,D,20090629,000000,17.8693,18.2003,17.6871,18.1092,1222644.3656478,0
+WKC.US,D,20090630,000000,18.1552,18.5215,17.9584,18.4773,1625042.6737241,0
+WKC.US,D,20090701,000000,18.7025,18.9562,18.4852,18.6673,949485.00598372,0
+WKC.US,D,20090702,000000,18.0906,18.2092,17.7449,17.8507,984704.78957826,0
+WKC.US,D,20090706,000000,17.5423,17.7548,17.0546,17.6421,816255.01995484,0
+WKC.US,D,20090707,000000,17.5079,17.6089,16.989,17.0262,774239.85143154,0
+WKC.US,D,20090708,000000,17.036,17.1398,16.2977,16.6834,1089908.6637046,0
+WKC.US,D,20090709,000000,16.7736,17.3044,16.7579,17.0742,953908.03155126,0
+WKC.US,D,20090710,000000,16.7736,16.9528,16.3613,16.7491,973561.95144216,0
+WKC.US,D,20090713,000000,16.8069,17.036,16.1361,17.036,1093689.3242105,0
+WKC.US,D,20090714,000000,17.0987,17.0987,16.4241,16.8705,693749.16033669,0
+WKC.US,D,20090715,000000,17.1153,17.7988,17.082,17.7449,692826.9732927,0
+WKC.US,D,20090716,000000,17.5804,17.8507,17.3483,17.7352,696788.39471421,0
+WKC.US,D,20090717,000000,17.7253,18.2335,17.6794,18.119,742719.02849403,0
+WKC.US,D,20090720,000000,18.2953,18.918,18.1747,18.9014,980716.81570588,0
+WKC.US,D,20090721,000000,19.0013,19.0483,18.2335,18.5038,656451.13683682,0
+WKC.US,D,20090722,000000,18.3333,18.3609,17.8341,17.9408,611833.82812737,0
+WKC.US,D,20090723,000000,17.8859,18.5401,17.8341,18.4411,951361.03876312,0
+WKC.US,D,20090724,000000,18.3139,18.6948,18.2003,18.5587,491680.92415632,0
+WKC.US,D,20090727,000000,18.5587,19.0013,18.4773,18.9866,607829.51428523,0
+WKC.US,D,20090728,000000,18.918,19.2744,18.7476,19.2578,1090217.080634,0
+WKC.US,D,20090729,000000,19.1128,19.1314,18.7672,19.0483,743098.93279121,0
+WKC.US,D,20090730,000000,19.3723,19.8668,19.1688,19.6701,825568.80272465,0
+WKC.US,D,20090731,000000,19.6249,19.8668,19.3127,19.6612,1039714.3190625,0
+WKC.US,D,20090803,000000,19.8228,20.1254,19.6249,20.0471,1141146.7239158,0
+WKC.US,D,20090804,000000,19.9285,20.1714,19.722,19.9951,750954.37325891,0
+WKC.US,D,20090805,000000,20.1078,20.2545,19.8756,20.1714,1087152.3150537,0
+WKC.US,D,20090806,000000,20.3447,20.3526,19.1688,19.3529,1093100.0640505,0
+WKC.US,D,20090807,000000,19.9678,21.5179,19.8668,21.3092,2633590.5429435,0
+WKC.US,D,20090810,000000,21.3709,21.5179,20.475,20.7639,1132747.9794532,0
+WKC.US,D,20090811,000000,20.6914,20.8451,20.4318,20.5004,525304.49695382,0
+WKC.US,D,20090812,000000,20.4916,20.6532,20.0734,20.335,674181.02528711,0
+WKC.US,D,20090813,000000,20.335,20.5719,19.6329,20.0734,878870.80536768,0
+WKC.US,D,20090814,000000,20.1078,20.2545,19.4281,19.7416,956298.77337848,0
+WKC.US,D,20090817,000000,19.3919,19.3919,18.8916,19.0013,857147.83680447,0
+WKC.US,D,20090818,000000,19.0394,19.6612,19.0394,19.5987,601414.03365366,0
+WKC.US,D,20090819,000000,19.2744,19.7769,19.0394,19.6612,712723.95023395,0
+WKC.US,D,20090820,000000,19.5467,20.0734,19.4008,19.9951,527292.8670254,0
+WKC.US,D,20090821,000000,20.2712,20.7639,20.2077,20.5278,1145510.5170929,0
+WKC.US,D,20090824,000000,20.5278,21.2925,20.4584,20.7168,998384.40802141,0
+WKC.US,D,20090825,000000,20.9626,21.3709,20.8206,21.175,976109.96547841,0
+WKC.US,D,20090826,000000,21.2269,21.2269,20.7001,20.7824,975721.89119633,0
+WKC.US,D,20090827,000000,20.7001,20.9723,20.3985,20.6914,576764.1680051,0
+WKC.US,D,20090828,000000,21.0106,21.6979,20.609,20.9626,1177411.2443276,0
+WKC.US,D,20090831,000000,20.7453,20.7453,19.8845,20.143,957982.81151305,0
+WKC.US,D,20090901,000000,20.0558,20.1714,19.4008,19.7855,1484608.8035221,0
+WKC.US,D,20090902,000000,19.6612,20.0108,19.5271,19.7131,1478964.3652142,0
+WKC.US,D,20090903,000000,19.7679,20.0295,19.483,19.7317,966089.47901599,0
+WKC.US,D,20090904,000000,19.7769,20.335,19.6173,20.3163,897800.66034807,0
+WKC.US,D,20090908,000000,20.6003,21.0526,20.1988,21.0526,879943.11588394,0
+WKC.US,D,20090909,000000,21.2093,21.2093,20.619,21.1134,1752893.7459538,0
+WKC.US,D,20090910,000000,21.175,21.6246,20.8548,21.6157,747389.19610437,0
+WKC.US,D,20090911,000000,21.8291,22.2266,21.8291,22.1905,1070928.7675667,0
+WKC.US,D,20090914,000000,22.0074,22.261,21.6695,22.1729,629104.15492784,0
+WKC.US,D,20090915,000000,22.1641,22.4138,22.0553,22.2266,598513.68901921,0
+WKC.US,D,20090916,000000,22.3658,22.735,22.2346,22.6203,516240.91997114,0
+WKC.US,D,20090917,000000,22.591,23.0698,22.4138,22.4764,481705.37261078,0
+WKC.US,D,20090918,000000,22.495,22.8151,22.2081,22.3942,691788.3639641,0
+WKC.US,D,20090921,000000,22.1905,22.3394,21.8674,22.2081,349261.74762716,0
+WKC.US,D,20090922,000000,22.3658,22.5841,22.0357,22.4324,434623.79221016,0
+WKC.US,D,20090923,000000,22.591,22.7261,21.9358,22.026,485893.51111286,0
+WKC.US,D,20090924,000000,22.073,22.2884,21.274,21.7852,587117.58135164,0
+WKC.US,D,20090925,000000,21.6422,21.6422,21.2005,21.2465,545070.75413688,0
+WKC.US,D,20090928,000000,21.2925,22.2346,21.2925,22.0005,475758.64486203,0
+WKC.US,D,20090929,000000,22.0906,22.3746,21.9281,21.9623,499699.76432174,0
+WKC.US,D,20090930,000000,22.0456,22.1817,21.4807,21.5541,790504.24884293,0
+WKC.US,D,20091001,000000,21.4727,21.6598,20.8294,20.8294,716161.47137464,0
+WKC.US,D,20091002,000000,20.619,21.0694,20.4152,20.8813,588045.89588428,0
+WKC.US,D,20091005,000000,21.0526,21.9281,20.9723,21.6881,515516.85506063,0
+WKC.US,D,20091006,000000,21.8204,22.2708,21.8204,22.2081,420373.29607312,0
+WKC.US,D,20091007,000000,22.2522,22.4324,21.9026,22.1004,395877.63888929,0
+WKC.US,D,20091008,000000,22.3942,22.4038,21.9105,22.0456,630186.67792521,0
+WKC.US,D,20091009,000000,22.1004,22.2522,21.9105,22.0456,394237.51442347,0
+WKC.US,D,20091012,000000,22.1817,23.1305,22.1817,22.7956,641271.304919,0
+WKC.US,D,20091013,000000,22.8251,22.969,22.4138,22.8515,490965.02923071,0
+WKC.US,D,20091014,000000,23.2579,23.2579,22.778,23.0052,546205.36078791,0
+WKC.US,D,20091015,000000,22.8788,23.5349,22.8788,23.4977,1022206.0414522,0
+WKC.US,D,20091016,000000,23.4527,24.4936,23.0963,24.2948,1285542.0155392,0
+WKC.US,D,20091019,000000,24.3045,24.7138,24.2046,24.2663,860710.97146278,0
+WKC.US,D,20091020,000000,24.3144,24.6463,24.188,24.475,677058.90246311,0
+WKC.US,D,20091021,000000,24.475,25.0782,23.955,24.0421,663496.7275527,0
+WKC.US,D,20091022,000000,24.0793,24.098,23.3097,23.6123,839356.67346754,0
+WKC.US,D,20091023,000000,23.6486,24.3878,23.1844,24.333,1521999.7606001,0
+WKC.US,D,20091026,000000,24.3516,25.605,23.9383,24.1254,1315858.7869541,0
+WKC.US,D,20091027,000000,24.141,24.4318,23.6758,23.7797,1176234.766504,0
+WKC.US,D,20091028,000000,23.6044,23.6406,22.6007,22.7956,1573609.5551237,0
+WKC.US,D,20091029,000000,23.0698,23.301,22.7437,23.1305,804203.27100019,0
+WKC.US,D,20091030,000000,22.9425,23.2911,22.4324,22.7956,1231853.9811103,0
+WKC.US,D,20091102,000000,22.7879,23.3097,21.6979,22.1905,1867456.3377667,0
+WKC.US,D,20091103,000000,21.9447,23.5947,21.741,23.3635,2044110.8147117,0
+WKC.US,D,20091104,000000,24.6052,25.2651,22.9043,23.1599,3365154.478324,0
+WKC.US,D,20091105,000000,23.3273,23.5634,22.8612,23.248,1732209.3867192,0
+WKC.US,D,20091106,000000,23.0238,23.4781,22.6389,23.0238,1169179.9845551,0
+WKC.US,D,20091109,000000,23.2108,24.2663,23.2108,23.8473,1602616.0652125,0
+WKC.US,D,20091110,000000,23.7886,24.2576,23.4977,23.6123,1531906.8885223,0
+WKC.US,D,20091111,000000,23.9021,24.188,23.6945,23.8659,1421314.9093638,0
+WKC.US,D,20091112,000000,23.8923,24.0421,23.5858,23.7337,1039595.8542816,0
+WKC.US,D,20091113,000000,23.8394,24.241,23.6123,24.0793,808549.70295944,0
+WKC.US,D,20091116,000000,24.3045,24.896,24.1352,24.5395,1229171.1623235,0
+WKC.US,D,20091117,000000,24.4936,24.4936,24.0167,24.3702,900351.73812866,0
+WKC.US,D,20091118,000000,24.5298,24.6532,24.098,24.378,920989.11995018,0
+WKC.US,D,20091119,000000,24.333,24.378,23.578,23.9902,1043428.5984412,0
+WKC.US,D,20091120,000000,23.8062,24.1684,23.5349,24.098,874360.97371073,0
+WKC.US,D,20091123,000000,24.5777,25.0037,24.3045,24.5963,1165115.4170745,0
+WKC.US,D,20091124,000000,24.6885,24.7051,24.098,24.5681,666012.06164941,0
+WKC.US,D,20091125,000000,24.6728,24.8079,24.3516,24.7237,628635.40204501,0
+WKC.US,D,20091127,000000,23.9814,24.2576,23.5173,23.9207,741813.18141982,0
+WKC.US,D,20091130,000000,23.8756,23.9207,23.0238,23.8394,1029800.0424035,0
+WKC.US,D,20091201,000000,24.1588,24.2576,23.5448,23.6486,786821.62815565,0
+WKC.US,D,20091202,000000,23.5349,23.9902,23.3097,23.7141,559419.29009256,0
+WKC.US,D,20091203,000000,23.8218,23.8473,23.2206,23.2656,1014863.2675361,0
+WKC.US,D,20091204,000000,23.6582,24.1067,22.9866,23.578,1078207.2028518,0
+WKC.US,D,20091207,000000,23.5349,23.9472,23.4047,23.578,616463.14581328,0
+WKC.US,D,20091208,000000,23.5947,24.5963,23.2206,23.5947,847384.70486595,0
+WKC.US,D,20091209,000000,23.6406,23.7973,22.8337,23.4428,1026160.3141369,0
+WKC.US,D,20091210,000000,23.5173,23.8473,22.8691,22.9767,1126672.5744425,0
+WKC.US,D,20091211,000000,23.0502,23.301,22.2434,22.6389,1412386.1371317,0
+WKC.US,D,20091214,000000,22.7437,23.4047,22.495,23.389,829962.21209698,0
+WKC.US,D,20091215,000000,23.389,23.3969,22.6389,22.7437,962801.06009945,0
+WKC.US,D,20091216,000000,22.8151,23.3969,22.8055,23.0414,807136.29557418,0
+WKC.US,D,20091217,000000,22.8337,22.969,22.5411,22.591,694931.7656489,0
+WKC.US,D,20091218,000000,22.8887,23.4145,22.5645,23.1217,1542653.4823914,0
+WKC.US,D,20091221,000000,23.1677,23.8062,23.06,23.7533,700623.18136997,0
+WKC.US,D,20091222,000000,23.7239,24.0069,23.5349,23.9814,505874.23039918,0
+WKC.US,D,20091223,000000,24.0353,24.241,23.8307,24.1254,464013.27034058,0
+WKC.US,D,20091224,000000,24.2762,24.3144,23.9383,24.0695,147020.9205161,0
+WKC.US,D,20091228,000000,24.0793,24.2497,24.0793,24.2046,480787.27055924,0
+WKC.US,D,20091229,000000,24.188,24.6209,24.0607,24.4847,444259.26813484,0
+WKC.US,D,20091230,000000,24.333,24.378,23.7973,24.1588,655726.0506782,0
+WKC.US,D,20091231,000000,24.1588,24.5494,23.9383,24.0167,484662.90713944,0
+WKC.US,D,20100104,000000,24.5112,25.1652,24.1684,25.1466,680961.0914942,0
+WKC.US,D,20100105,000000,25.2016,25.2925,24.141,24.4504,1223341.8781074,0
+WKC.US,D,20100106,000000,24.4593,24.5298,23.8062,24.141,883519.52676769,0
+WKC.US,D,20100107,000000,24.141,24.4318,23.5858,24.2321,719910.47318911,0
+WKC.US,D,20100108,000000,24.1783,24.2849,23.9472,24.188,399474.47473526,0
+WKC.US,D,20100111,000000,24.3144,24.5963,23.857,24.5963,616225.1950035,0
+WKC.US,D,20100112,000000,24.3516,24.475,23.9021,24.3613,625856.58593573,0
+WKC.US,D,20100113,000000,24.3702,24.6052,23.6758,24.5581,517391.86659193,0
+WKC.US,D,20100114,000000,24.5681,24.5681,23.8473,24.2321,665874.19315447,0
+WKC.US,D,20100115,000000,24.2145,24.2948,23.3969,23.6123,987626.58042304,0
+WKC.US,D,20100119,000000,23.5947,23.7621,23.2579,23.6123,614797.4901447,0
+WKC.US,D,20100120,000000,23.3723,23.6758,23.1756,23.6309,492931.95309197,0
+WKC.US,D,20100121,000000,23.5947,23.9119,23.202,23.2656,684832.64308196,0
+WKC.US,D,20100122,000000,23.1217,23.2402,22.5039,22.7007,790179.49194372,0
+WKC.US,D,20100125,000000,22.9327,22.9327,22.305,22.3394,470483.89837014,0
+WKC.US,D,20100126,000000,22.2081,22.3658,21.8937,21.9358,662013.87529593,0
+WKC.US,D,20100127,000000,21.9026,22.6488,21.5355,22.5841,740401.8165308,0
+WKC.US,D,20100128,000000,22.6908,22.7693,21.6157,21.9535,466341.71603304,0
+WKC.US,D,20100129,000000,22.0553,22.3305,21.4541,21.5441,687757.49767107,0
+WKC.US,D,20100201,000000,21.4893,21.9105,21.0184,21.8674,1081515.0254825,0
+WKC.US,D,20100202,000000,21.7489,22.2434,21.6881,21.7489,552781.17737286,0
+WKC.US,D,20100203,000000,21.6246,21.741,21.1653,21.3436,388348.99781702,0
+WKC.US,D,20100204,000000,21.131,21.3709,20.2635,20.335,787003.41031936,0
+WKC.US,D,20100205,000000,20.2545,21.2269,19.8943,20.8999,1308888.7685985,0
+WKC.US,D,20100208,000000,20.8451,20.944,20.5552,20.708,532461.40371378,0
+WKC.US,D,20100209,000000,20.8901,21.0694,20.6532,20.944,621755.25352307,0
+WKC.US,D,20100210,000000,20.8715,21.1134,20.7453,20.9626,778447.39364771,0
+WKC.US,D,20100211,000000,20.9626,20.9626,20.6366,20.7453,483234.18103253,0
+WKC.US,D,20100212,000000,20.3623,20.9822,20.3623,20.7736,681979.27586058,0
+WKC.US,D,20100216,000000,21.036,21.2564,20.7736,21.0977,495887.4451244,0
+WKC.US,D,20100217,000000,21.175,21.3798,20.8451,20.9155,699096.41544444,0
+WKC.US,D,20100218,000000,20.8901,21.2652,20.6629,21.175,658888.85607712,0
+WKC.US,D,20100219,000000,21.1653,21.5961,21.0694,21.4807,680827.3079917,0
+WKC.US,D,20100222,000000,21.5961,21.6157,21.1839,21.3895,489961.14233787,0
+WKC.US,D,20100223,000000,21.2925,21.3895,20.9626,21.2093,1110985.1822136,0
+WKC.US,D,20100224,000000,21.2093,21.6333,21.1076,21.3993,542041.73224048,0
+WKC.US,D,20100225,000000,21.0791,21.7762,20.8637,21.7332,711066.46455024,0
+WKC.US,D,20100226,000000,23.1217,24.2321,22.9767,23.6848,2838200.6656713,0
+WKC.US,D,20100301,000000,23.8825,24.0793,23.5858,23.7239,919095.72595289,0
+WKC.US,D,20100302,000000,23.7973,23.9736,23.7141,23.8307,1013883.8905979,0
+WKC.US,D,20100303,000000,23.9383,24.5876,23.9383,24.241,1073099.9410502,0
+WKC.US,D,20100304,000000,24.098,24.2576,23.6309,24.1254,709224.13295849,0
+WKC.US,D,20100305,000000,24.3231,24.7795,24.1067,24.7599,997150.74030366,0
+WKC.US,D,20100308,000000,24.7325,24.9391,24.5963,24.6297,1118673.1379912,0
+WKC.US,D,20100309,000000,24.6209,24.9577,24.4847,24.6885,661726.90457681,0
+WKC.US,D,20100310,000000,24.6463,25.182,24.5298,24.9744,617791.78960534,0
+WKC.US,D,20100311,000000,24.7795,25.4002,24.6728,25.3111,993827.59895136,0
+WKC.US,D,20100312,000000,25.5502,25.7842,24.9939,25.7743,1139947.7786339,0
+WKC.US,D,20100315,000000,25.7929,26.1602,25.3621,26.0603,1427765.1124311,0
+WKC.US,D,20100316,000000,26.2209,26.5185,25.2465,25.3621,1085144.5412679,0
+WKC.US,D,20100317,000000,25.4767,25.8115,25.2378,25.2749,735861.34743051,0
+WKC.US,D,20100318,000000,25.3201,25.3201,24.2948,24.3231,666859.69758131,0
+WKC.US,D,20100319,000000,24.4318,24.6728,23.5262,24.1684,1142988.0342594,0
+WKC.US,D,20100322,000000,24.0421,25.2279,23.8394,25.0782,788282.01295399,0
+WKC.US,D,20100323,000000,25.182,25.3201,24.9391,25.0497,661196.87680735,0
+WKC.US,D,20100324,000000,24.896,25.4345,24.896,25.2465,650352.24311957,0
+WKC.US,D,20100325,000000,25.4091,25.4963,24.5581,24.5876,693248.74876243,0
+WKC.US,D,20100326,000000,24.6962,24.6962,23.8756,24.0695,561683.39715404,0
+WKC.US,D,20100329,000000,24.2145,24.6209,23.9383,24.4593,561656.84470317,0
+WKC.US,D,20100330,000000,24.4122,24.6385,24.1352,24.3231,454410.47435544,0
+WKC.US,D,20100331,000000,24.2223,24.378,23.7973,23.8825,760537.76552995,0
+WKC.US,D,20100401,000000,24.0793,24.8079,24.0793,24.7795,683834.88367777,0
+WKC.US,D,20100405,000000,24.9391,25.7038,24.7138,25.7038,678843.02291256,0
+WKC.US,D,20100406,000000,25.6392,25.7842,25.3915,25.596,543614.454331,0
+WKC.US,D,20100407,000000,26.1699,26.1699,25.2651,26.0182,1004823.3773595,0
+WKC.US,D,20100408,000000,25.8566,26.1778,25.5502,26.0436,784332.84650982,0
+WKC.US,D,20100409,000000,26.0093,26.2032,25.4767,25.6206,523829.81468193,0
+WKC.US,D,20100412,000000,25.7842,25.8468,24.9577,25.0037,826738.13181142,0
+WKC.US,D,20100413,000000,25.0037,25.2192,24.6629,24.9841,674887.72897972,0
+WKC.US,D,20100414,000000,25.182,25.5335,25.0586,25.3915,440345.84537455,0
+WKC.US,D,20100415,000000,25.2838,25.4864,24.7795,25.0879,412618.95916838,0
+WKC.US,D,20100416,000000,25.0311,25.2554,24.2663,24.333,603943.66522393,0
+WKC.US,D,20100419,000000,24.2849,24.5298,23.8062,24.2046,502740.01994737,0
+WKC.US,D,20100420,000000,24.3956,25.7743,24.3144,25.7566,737042.93149462,0
+WKC.US,D,20100421,000000,25.7566,26.1337,25.6852,26.0348,463901.95429651,0
+WKC.US,D,20100422,000000,25.8664,26.0015,25.5159,25.8204,417869.19570562,0
+WKC.US,D,20100423,000000,25.9046,26.2405,25.605,26.213,448507.66027546,0
+WKC.US,D,20100426,000000,26.2571,27.203,26.2209,27.1854,935648.11533151,0
+WKC.US,D,20100427,000000,27.1384,27.3224,26.0015,26.0348,631254.90344902,0
+WKC.US,D,20100428,000000,26.2492,26.3041,25.506,25.9036,448349.3668183,0
+WKC.US,D,20100429,000000,26.0015,26.7241,25.9673,26.7164,592685.4260513,0
+WKC.US,D,20100430,000000,26.4999,26.87,25.459,25.4864,1125521.6278217,0
+WKC.US,D,20100503,000000,25.6774,26.1954,25.4345,26.1875,587473.99694227,0
+WKC.US,D,20100504,000000,25.9741,25.9741,24.9488,25.694,946763.37976863,0
+WKC.US,D,20100505,000000,25.3367,25.4345,23.9736,25.2016,1383559.3667103,0
+WKC.US,D,20100506,000000,25.1114,25.506,23.7621,24.5777,1372213.3002002,0
+WKC.US,D,20100507,000000,24.612,24.7325,22.9953,23.3969,1426684.6319299,0
+WKC.US,D,20100510,000000,24.6463,24.9841,24.2663,24.8783,709257.83414615,0
+WKC.US,D,20100511,000000,24.5963,25.5412,24.5494,24.7138,685864.10367378,0
+WKC.US,D,20100512,000000,24.9577,25.2838,24.7599,25.2651,1105972.8964862,0
+WKC.US,D,20100513,000000,25.1213,25.6206,24.9058,25.3915,693647.03552562,0
+WKC.US,D,20100514,000000,25.2113,25.4688,24.5209,24.9488,488053.45086704,0
+WKC.US,D,20100517,000000,25.0223,25.4963,24.0793,24.5876,751399.63743519,0
+WKC.US,D,20100518,000000,24.9488,25.3533,23.8659,24.0255,424843.29905376,0
+WKC.US,D,20100519,000000,23.9286,24.3045,23.0884,23.4977,585741.96014648,0
+WKC.US,D,20100520,000000,22.8788,22.9043,21.885,21.9721,1144817.0896257,0
+WKC.US,D,20100521,000000,21.6059,22.6566,21.3709,22.4588,1033584.7879018,0
+WKC.US,D,20100524,000000,22.5488,22.735,22.1465,22.1641,444024.38106938,0
+WKC.US,D,20100525,000000,21.5707,22.2346,21.0439,22.119,874928.78766028,0
+WKC.US,D,20100526,000000,22.357,23.2745,22.2795,22.6811,763399.30273619,0
+WKC.US,D,20100527,000000,23.1129,23.8218,22.9425,23.8062,490823.07574332,0
+WKC.US,D,20100528,000000,23.7337,24.0881,23.248,23.3371,615596.10616729,0
+WKC.US,D,20100601,000000,23.0698,23.0884,21.9535,21.9535,838325.2128757,0
+WKC.US,D,20100602,000000,22.073,22.591,21.5804,22.5312,1145808.7215412,0
+WKC.US,D,20100603,000000,22.7594,23.1041,22.4138,23.0502,490372.7053265,0
+WKC.US,D,20100604,000000,22.3394,22.7007,22.0005,22.1288,769783.12467634,0
+WKC.US,D,20100607,000000,22.1729,22.5568,21.7762,21.8389,937758.01392826,0
+WKC.US,D,20100608,000000,21.8761,22.0906,21.2994,21.7165,502778.82737557,0
+WKC.US,D,20100609,000000,21.8575,22.1817,21.3798,21.5608,371468.78779486,0
+WKC.US,D,20100610,000000,21.9721,22.6203,21.8115,22.6007,420640.86307814,0
+WKC.US,D,20100611,000000,22.357,22.8515,22.0357,22.4324,309871.18674841,0
+WKC.US,D,20100614,000000,22.591,23.0698,22.3305,22.3942,296701.17111251,0
+WKC.US,D,20100615,000000,22.4666,23.202,22.4138,23.1403,421295.4831171,0
+WKC.US,D,20100616,000000,22.8515,23.1217,22.5116,22.5645,453919.25401419,0
+WKC.US,D,20100617,000000,22.5841,22.591,21.9623,22.4764,349121.836636,0
+WKC.US,D,20100618,000000,22.5568,22.8788,22.4138,22.5215,594281.63684836,0
+WKC.US,D,20100621,000000,22.8974,23.1305,22.4764,22.6908,534240.41792266,0
+WKC.US,D,20100622,000000,22.8151,23.0884,22.0906,22.1553,594889.27947424,0
+WKC.US,D,20100623,000000,22.0642,22.1376,21.4287,21.5707,663088.22830841,0
+WKC.US,D,20100624,000000,21.4375,22.2081,21.4375,21.5441,920284.45875377,0
+WKC.US,D,20100625,000000,21.5707,22.7594,21.5179,22.7104,1774694.3293733,0
+WKC.US,D,20100628,000000,22.7956,23.3969,22.305,23.202,863868.67062114,0
+WKC.US,D,20100629,000000,22.7693,23.202,22.5215,22.8887,1074123.2316571,0
+WKC.US,D,20100630,000000,22.9366,23.6006,22.7722,23.2608,1434386.885181,0
+WKC.US,D,20100701,000000,23.1599,23.2206,21.9721,22.4038,835579.07670597,0
+WKC.US,D,20100702,000000,22.5488,22.7693,22.1004,22.2266,402075.59367327,0
+WKC.US,D,20100706,000000,22.4588,23.0238,21.5179,21.6422,620853.4914413,0
+WKC.US,D,20100707,000000,21.7852,22.5411,21.6422,22.5215,537176.50624099,0
+WKC.US,D,20100708,000000,22.6665,22.8887,22.2434,22.6488,489865.14501547,0
+WKC.US,D,20100709,000000,22.6908,23.1756,22.6908,23.1217,363965.67792538,0
+WKC.US,D,20100712,000000,22.9953,23.5075,22.8788,23.3547,478882.64283274,0
+WKC.US,D,20100713,000000,23.5858,24.1783,23.5858,23.9736,775045.61619089,0
+WKC.US,D,20100714,000000,23.8307,23.8307,22.8151,22.9523,713221.29806386,0
+WKC.US,D,20100715,000000,22.9327,22.9953,22.3305,22.5312,791761.40526723,0
+WKC.US,D,20100716,000000,22.2346,22.3227,21.6695,21.741,735244.51357164,0
+WKC.US,D,20100719,000000,21.7489,22.1905,21.5541,22.0005,438240.03177024,0
+WKC.US,D,20100720,000000,21.6157,22.2346,21.6157,22.2179,375604.8426433,0
+WKC.US,D,20100721,000000,22.4862,22.5039,22.1553,22.357,614688.21659685,0
+WKC.US,D,20100722,000000,22.7437,22.9425,22.495,22.6106,703980.02390991,0
+WKC.US,D,20100723,000000,22.5744,22.8436,22.2346,22.8151,537214.29242108,0
+WKC.US,D,20100726,000000,22.8151,23.3097,22.7437,23.2911,531178.71608671,0
+WKC.US,D,20100727,000000,23.5349,24.0695,22.9611,23.3273,440079.29961766,0
+WKC.US,D,20100728,000000,23.3723,23.5262,22.8151,22.9239,444980.26930102,0
+WKC.US,D,20100729,000000,23.06,23.3723,22.5645,23.2304,505830.31673042,0
+WKC.US,D,20100730,000000,22.8788,23.4428,22.7261,23.3547,548970.90067175,0
+WKC.US,D,20100802,000000,23.7621,24.0069,23.2402,23.2911,483653.91400604,0
+WKC.US,D,20100803,000000,23.0884,23.2108,22.4764,22.8436,1006273.5496768,0
+WKC.US,D,20100804,000000,23.6309,26.212,23.6309,25.9917,1971840.14966,0
+WKC.US,D,20100805,000000,25.8664,26.0436,25.3111,25.5246,579457.19927309,0
+WKC.US,D,20100806,000000,25.1652,25.2192,24.4318,25.1652,564302.89855805,0
+WKC.US,D,20100809,000000,25.3816,25.506,24.8157,25.0782,658771.41254437,0
+WKC.US,D,20100810,000000,24.6962,25.0586,24.4504,24.7502,604252.08215336,0
+WKC.US,D,20100811,000000,24.3144,24.4122,23.9648,24.1508,747007.24931096,0
+WKC.US,D,20100812,000000,23.7621,23.7621,23.1129,23.2206,774610.56449572,0
+WKC.US,D,20100813,000000,23.1942,23.3097,22.7183,22.7693,725322.06692784,0
+WKC.US,D,20100816,000000,22.7104,23.4977,22.4588,23.2579,554159.86232234,0
+WKC.US,D,20100817,000000,23.5947,24.1684,23.4341,23.9286,772681.42681457,0
+WKC.US,D,20100818,000000,23.9736,24.1156,23.5262,23.7797,433357.44455287,0
+WKC.US,D,20100819,000000,23.621,23.7337,22.8788,22.9239,539059.68775716,0
+WKC.US,D,20100820,000000,22.778,22.8515,22.0808,22.5841,652353.88941658,0
+WKC.US,D,20100823,000000,22.8436,23.6848,22.7104,23.5947,903518.62852001,0
+WKC.US,D,20100824,000000,23.3635,23.7973,23.1756,23.3547,590527.52879334,0
+WKC.US,D,20100825,000000,23.0326,23.6945,23.0326,23.6044,535513.91431672,0
+WKC.US,D,20100826,000000,23.621,23.9814,23.3273,23.3547,313025.82216244,0
+WKC.US,D,20100827,000000,23.6044,24.241,23.2206,24.1783,467072.92968032,0
+WKC.US,D,20100830,000000,24.051,24.1067,23.2402,23.2656,406350.53826476,0
+WKC.US,D,20100831,000000,23.1746,23.4596,22.8123,22.8945,447221.90890406,0
+WKC.US,D,20100901,000000,23.3097,23.7621,23.1217,23.6486,561737.52330391,0
+WKC.US,D,20100902,000000,23.621,24.1783,23.3723,23.7337,411785.62071003,0
+WKC.US,D,20100903,000000,24.1588,24.4221,23.857,24.4122,418929.25124455,0
+WKC.US,D,20100907,000000,24.3045,24.3045,23.5711,23.8218,406984.73334152,0
+WKC.US,D,20100908,000000,23.8825,24.2497,23.6672,24.2321,453821.21419556,0
+WKC.US,D,20100909,000000,24.5023,24.5494,23.8394,23.8825,302080.0849117,0
+WKC.US,D,20100910,000000,24.2223,24.3878,23.578,23.6848,481146.74989421,0
+WKC.US,D,20100913,000000,23.1129,23.4977,22.9043,23.3097,1250356.9543804,0
+WKC.US,D,20100914,000000,23.3097,23.3969,23.0414,23.0698,778251.31401045,0
+WKC.US,D,20100915,000000,22.914,23.0698,22.6908,22.9767,1131026.1551385,0
+WKC.US,D,20100916,000000,22.8612,22.8974,22.4764,22.5116,7770481.8161122,0
+WKC.US,D,20100917,000000,22.6389,22.6389,22.119,22.4666,2178798.1217945,0
+WKC.US,D,20100920,000000,22.4764,22.8691,22.2972,22.778,1461187.4993508,0
+WKC.US,D,20100921,000000,22.8515,23.0796,22.6292,22.6732,1530077.833156,0
+WKC.US,D,20100922,000000,22.6566,22.8055,22.1553,22.261,2231196.3198596,0
+WKC.US,D,20100923,000000,22.1641,22.2179,21.5804,21.6695,1306029.2738884,0
+WKC.US,D,20100924,000000,22.026,22.1641,21.7676,22.0553,1054807.3448908,0
+WKC.US,D,20100927,000000,22.451,22.9239,22.4324,22.495,1769371.5842203,0
+WKC.US,D,20100928,000000,22.6389,22.7693,22.1102,22.6908,1159995.9002955,0
+WKC.US,D,20100929,000000,22.6811,23.7239,22.6811,23.578,1915596.952458,0
+WKC.US,D,20100930,000000,23.7601,23.8904,23.2981,23.3157,2120263.2438322,0
+WKC.US,D,20101001,000000,23.621,24.051,23.3793,23.955,1005368.7238507,0
+WKC.US,D,20101004,000000,23.9286,23.9286,23.0698,23.2911,823515.07277398,0
+WKC.US,D,20101005,000000,23.4614,24.2948,23.389,24.2145,891598.62057164,0
+WKC.US,D,20101006,000000,24.1156,24.2321,23.857,24.1352,1322331.45748,0
+WKC.US,D,20101007,000000,24.3045,24.3516,23.7621,23.9383,580629.5921042,0
+WKC.US,D,20101008,000000,23.9814,24.188,23.7239,24.0793,551679.25066138,0
+WKC.US,D,20101011,000000,24.1352,24.6532,24.0793,24.2663,737462.66446814,0
+WKC.US,D,20101012,000000,24.2762,24.3702,23.8923,24.2576,744908.58444342,0
+WKC.US,D,20101013,000000,24.475,25.0497,24.3516,24.9655,806425.50688912,0
+WKC.US,D,20101014,000000,24.9744,24.9939,24.5112,24.6805,637460.00696978,0
+WKC.US,D,20101015,000000,24.8783,24.9939,24.2046,24.6962,661952.60040929,0
+WKC.US,D,20101018,000000,24.6805,25.2749,24.6532,25.2279,622380.25736683,0
+WKC.US,D,20101019,000000,24.8529,25.0879,24.4122,24.5876,614480.90323038,0
+WKC.US,D,20101020,000000,24.6297,24.8343,24.2849,24.5963,523685.81869832,0
+WKC.US,D,20101021,000000,24.7599,24.7599,23.9814,24.1508,1076686.564415,0
+WKC.US,D,20101022,000000,24.3144,24.4122,23.998,24.0607,489284.05484046,0
+WKC.US,D,20101025,000000,24.1684,24.6297,24.1254,24.4035,510792.56130042,0
+WKC.US,D,20101026,000000,24.2948,24.9939,24.1254,24.9302,548176.3696416,0
+WKC.US,D,20101027,000000,24.7599,24.9302,24.4318,24.7893,633552.71169816,0
+WKC.US,D,20101028,000000,24.9205,25.1036,24.6805,24.8783,627403.77682348,0
+WKC.US,D,20101029,000000,24.8763,25.5236,24.7207,25.3111,1086315.912851,0
+WKC.US,D,20101101,000000,25.648,25.9917,25.3287,25.5335,939577.87806158,0
+WKC.US,D,20101102,000000,25.7038,26.3129,25.7038,26.3129,1106293.568393,0
+WKC.US,D,20101103,000000,26.4481,26.8965,24.9058,25.7304,2027410.344357,0
+WKC.US,D,20101104,000000,25.7842,26.5283,25.6774,26.4823,981965.80214531,0
+WKC.US,D,20101105,000000,26.5283,26.5831,26.1513,26.4391,655779.15557996,0
+WKC.US,D,20101108,000000,26.3041,26.6117,26.0436,26.5931,559620.47597038,0
+WKC.US,D,20101109,000000,26.6713,26.8436,26.2659,26.4391,668137.27896784,0
+WKC.US,D,20101110,000000,26.5283,27.8444,26.4481,27.63,1323760.1835868,0
+WKC.US,D,20101111,000000,27.3685,27.3782,26.5931,26.6801,1059960.5628576,0
+WKC.US,D,20101112,000000,26.4657,26.5361,25.6852,26.0886,860313.70594771,0
+WKC.US,D,20101115,000000,26.2405,26.401,25.8115,25.9134,674534.37713341,0
+WKC.US,D,20101116,000000,25.6392,25.694,24.6728,25.0223,1125642.1350988,0
+WKC.US,D,20101117,000000,25.1036,25.4688,24.9939,25.4091,559118.0218999,0
+WKC.US,D,20101118,000000,25.648,26.3207,25.648,26.2032,550108.57106709,0
+WKC.US,D,20101119,000000,25.9134,26.1337,25.6676,26.0348,643535.41198048,0
+WKC.US,D,20101122,000000,25.9585,26.1954,25.6852,26.1161,635733.07641455,0
+WKC.US,D,20101123,000000,25.838,26.1337,25.7743,26.0886,785179.46119361,0
+WKC.US,D,20101124,000000,26.2209,26.6899,26.1954,26.6801,350175.76468626,0
+WKC.US,D,20101126,000000,26.4098,26.8965,26.4098,26.8514,179788.68739679,0
+WKC.US,D,20101129,000000,26.6017,27.1951,26.3756,27.0395,679928.60965425,0
+WKC.US,D,20101130,000000,26.7633,27.0953,26.6379,26.9865,606355.85326146,0
+WKC.US,D,20101201,000000,27.4165,27.7563,27.1384,27.6496,553902.50779843,0
+WKC.US,D,20101202,000000,27.63,28.4632,27.4724,28.4075,609459.42626995,0
+WKC.US,D,20101203,000000,28.1959,28.5983,27.7836,28.5083,665974.27546932,0
+WKC.US,D,20101206,000000,28.3477,28.9558,28.3231,28.8158,472474.31093794,0
+WKC.US,D,20101207,000000,29.0644,29.3514,28.8334,28.9558,526220.55650913,0
+WKC.US,D,20101208,000000,29.1193,29.1389,28.4075,28.4993,803145.25795747,0
+WKC.US,D,20101209,000000,28.6542,28.9126,28.4358,28.5083,694837.81082272,0
+WKC.US,D,20101210,000000,28.5719,29.1193,28.3407,29.0468,521406.39291519,0
+WKC.US,D,20101213,000000,29.1477,29.2926,28.5905,29.0468,1314902.8987225,0
+WKC.US,D,20101214,000000,29.0468,29.2113,28.8695,28.9832,486197.84304985,0
+WKC.US,D,20101215,000000,28.7158,28.9734,28.5983,28.6905,648598.76011345,0
+WKC.US,D,20101216,000000,28.8177,29.2877,28.5661,29.2691,841094.83775199,0
+WKC.US,D,20101217,000000,29.2113,29.4483,28.9225,29.4228,1144914.1081962,0
+WKC.US,D,20101220,000000,29.5951,32.6267,29.5864,32.1137,1856019.3801747,0
+WKC.US,D,20101221,000000,32.3996,33.1546,31.8864,32.0089,1702051.9300094,0
+WKC.US,D,20101222,000000,31.9893,32.9763,31.8454,32.6532,705705.93321705,0
+WKC.US,D,20101223,000000,32.7324,32.801,32.5552,32.662,452783.62611507,0
+WKC.US,D,20101227,000000,32.5738,33.0194,32.3467,32.9029,750239.4995814,0
+WKC.US,D,20101228,000000,32.9577,33.0292,32.4162,32.617,364833.73881948,0
+WKC.US,D,20101229,000000,32.7805,33.036,32.6942,32.7902,349299.53380726,0
+WKC.US,D,20101230,000000,32.8079,32.901,32.6414,32.7042,280606.3008875,0
+WKC.US,D,20101231,000000,32.5885,32.8471,32.3976,32.4132,332623.57340724,0
+WKC.US,D,20110103,000000,33.1085,33.5941,32.758,32.894,868534.75323904,0
+WKC.US,D,20110104,000000,33.1457,33.2416,32.2929,32.8099,567546.3825577,0
+WKC.US,D,20110105,000000,32.801,33.3964,32.6267,33.1722,898643.19003942,0
+WKC.US,D,20110106,000000,33.0996,33.1722,32.8099,33.0634,601315.99383503,0
+WKC.US,D,20110107,000000,33.1643,33.1722,32.5651,33.0634,401001.24066079,0
+WKC.US,D,20110110,000000,32.9763,32.9763,32.3369,32.9313,706218.59976863,0
+WKC.US,D,20110111,000000,33.0292,33.2691,32.7052,32.9313,493134.1602179,0
+WKC.US,D,20110112,000000,33.082,33.1546,32.8186,33.1271,752447.43799679,0
+WKC.US,D,20110113,000000,33.0547,33.7284,33.0547,33.3788,451954.37264915,0
+WKC.US,D,20110114,000000,33.4737,33.7284,32.9401,33.6667,512100.78013026,0
+WKC.US,D,20110118,000000,33.8106,33.9613,33.1546,33.7557,575231.2745909,0
+WKC.US,D,20110119,000000,33.7823,33.9771,32.5738,32.6081,526703.60686552,0
+WKC.US,D,20110120,000000,32.4534,32.749,31.5937,31.8963,565966.51173041,0
+WKC.US,D,20110121,000000,32.0706,32.2468,31.6025,31.9893,458524.06174545,0
+WKC.US,D,20110124,000000,31.6633,32.6708,31.4771,32.6708,507742.0931937,0
+WKC.US,D,20110125,000000,32.5269,32.8843,32.2203,32.5828,505197.14290176,0
+WKC.US,D,20110126,000000,32.7148,33.7284,32.5738,33.5374,645965.98248401,0
+WKC.US,D,20110127,000000,33.6293,33.7919,33.137,33.5198,602334.17820142,0
+WKC.US,D,20110128,000000,33.5198,33.5668,32.5994,32.7052,514865.298766,0
+WKC.US,D,20110131,000000,32.993,34.0064,32.7902,33.6589,753575.91715914,0
+WKC.US,D,20110201,000000,34.1955,34.5059,33.6667,34.4891,1254883.1260072,0
+WKC.US,D,20110202,000000,34.5146,35.861,34.5146,34.7594,797036.15175913,0
+WKC.US,D,20110203,000000,34.7936,35.1002,34.1102,34.8133,611796.04194728,0
+WKC.US,D,20110204,000000,35.0297,35.7347,34.7936,35.3342,684331.21025959,0
+WKC.US,D,20110207,000000,35.6809,36.4887,35.4918,35.7082,629858.85728167,0
+WKC.US,D,20110208,000000,35.771,36.051,35.1609,35.8444,506835.22487137,0
+WKC.US,D,20110209,000000,35.861,35.861,35.0562,35.3607,408655.49525067,0
+WKC.US,D,20110210,000000,35.1618,35.5476,34.4648,35.5389,631041.46259388,0
+WKC.US,D,20110211,000000,35.3979,36.0334,35.3979,35.8777,501065.17304578,0
+WKC.US,D,20110214,000000,35.9981,36.4887,35.7082,36.4534,534631.55594906,0
+WKC.US,D,20110215,000000,36.4261,36.6962,35.4311,35.6104,1029510.0079401,0
+WKC.US,D,20110216,000000,35.861,36.2126,35.5634,35.9598,627913.37963073,0
+WKC.US,D,20110218,000000,36.526,36.659,35.6809,35.8532,474408.55485964,0
+WKC.US,D,20110222,000000,35.6533,35.7973,33.9428,34.1376,1151331.631324,0
+WKC.US,D,20110223,000000,34.031,34.5146,33.2975,34.021,1520821.2402803,0
+WKC.US,D,20110224,000000,33.9153,34.3178,33.6207,34.1376,713430.65392657,0
+WKC.US,D,20110225,000000,35.863,37.792,35.4253,37.0831,1745012.7742833,0
+WKC.US,D,20110228,000000,37.605,37.652,36.6826,37.1526,867859.70823785,0
+WKC.US,D,20110301,000000,37.2084,37.2662,35.5203,35.6456,652848.17350218,0
+WKC.US,D,20110302,000000,35.6367,35.9266,35.1521,35.773,573666.72248528,0
+WKC.US,D,20110303,000000,36.24,36.8862,36.0892,36.7433,599026.35557079,0
+WKC.US,D,20110304,000000,36.761,36.8305,36.052,36.3634,358968.7109196,0
+WKC.US,D,20110307,000000,36.4162,36.8099,35.0101,35.6633,478200.44909477,0
+WKC.US,D,20110308,000000,35.629,36.0451,34.5498,35.7102,511045.83083188,0
+WKC.US,D,20110309,000000,35.7015,35.8552,35.0914,35.4067,426688.69438983,0
+WKC.US,D,20110310,000000,35.1521,35.2069,33.0017,33.6021,903148.93670393,0
+WKC.US,D,20110311,000000,33.1712,34.8475,33.0547,34.5498,618531.17323751,0
+WKC.US,D,20110314,000000,34.2659,34.9573,34.021,34.5498,450467.43539994,0
+WKC.US,D,20110315,000000,33.4737,34.3746,33.0624,33.9868,587946.83481754,0
+WKC.US,D,20110316,000000,33.9153,34.5772,33.2319,33.5002,676199.01155389,0
+WKC.US,D,20110317,000000,34.1386,34.4138,33.6559,33.8282,554783.84491799,0
+WKC.US,D,20110318,000000,34.1376,34.2493,33.51,34.1474,1929608.4765373,0
+WKC.US,D,20110321,000000,34.7507,35.2539,34.4392,35.2441,693278.36495764,0
+WKC.US,D,20110322,000000,35.2353,35.6916,35.0307,35.5203,429437.8943039,0
+WKC.US,D,20110323,000000,35.5476,35.8797,34.9749,35.629,336120.32693836,0
+WKC.US,D,20110324,000000,35.863,35.8797,35.0111,35.6191,423440.10414962,0
+WKC.US,D,20110325,000000,35.8797,36.6013,35.5575,36.4016,624638.23693964,0
+WKC.US,D,20110328,000000,36.5356,36.6091,36.0617,36.1156,401382.16620609,0
+WKC.US,D,20110329,000000,36.0617,36.6434,35.6114,36.4094,295042.6641807,0
+WKC.US,D,20110330,000000,36.7247,37.1398,36.3721,36.7149,379437.58680284,0
+WKC.US,D,20110331,000000,36.8981,37.1692,36.2067,36.4486,513217.00431529,0
+WKC.US,D,20110401,000000,36.761,36.8676,36.0804,36.2684,511217.40051448,0
+WKC.US,D,20110404,000000,36.6267,36.6699,36.1254,36.4466,489829.40133158,0
+WKC.US,D,20110405,000000,36.4368,36.6434,36.1695,36.2928,292053.4709606,0
+WKC.US,D,20110406,000000,36.5093,36.6434,36.1959,36.2684,327337.59318614,0
+WKC.US,D,20110407,000000,36.3545,36.429,35.4497,35.7102,298191.17210606,0
+WKC.US,D,20110408,000000,35.8718,36.1254,34.9308,35.0012,413925.135502,0
+WKC.US,D,20110411,000000,34.9209,35.2255,34.0681,34.2052,453540.37096511,0
+WKC.US,D,20110412,000000,33.889,33.9516,32.6866,33.2319,712802.58633847,0
+WKC.US,D,20110413,000000,33.4297,33.6293,32.993,33.3514,509307.66654742,0
+WKC.US,D,20110414,000000,33.1888,33.6823,32.7639,33.6725,473081.95356382,0
+WKC.US,D,20110415,000000,33.5931,34.2992,33.4551,33.9428,478553.80094108,0
+WKC.US,D,20110418,000000,33.3328,33.5276,32.6248,32.7736,593101.07403236,0
+WKC.US,D,20110419,000000,32.7991,33.1888,32.4975,32.7042,497231.40763811,0
+WKC.US,D,20110420,000000,33.3141,33.8371,33.0017,33.6999,583185.77612534,0
+WKC.US,D,20110421,000000,34.1014,34.2992,33.746,33.9613,324892.72520905,0
+WKC.US,D,20110425,000000,33.9242,34.7164,33.9242,34.355,488964.4041818,0
+WKC.US,D,20110426,000000,34.4392,34.9915,34.076,34.4724,469557.62633372,0
+WKC.US,D,20110427,000000,34.4814,34.9308,33.7547,34.8741,461720.56833201,0
+WKC.US,D,20110428,000000,34.9122,35.2167,34.5146,35.0728,368370.32102693,0
+WKC.US,D,20110429,000000,35.1335,35.8983,35.0708,35.5193,482289.52653011,0
+WKC.US,D,20110502,000000,35.6456,35.7534,35.2999,35.4409,705978.60646261,0
+WKC.US,D,20110503,000000,35.2353,35.4665,33.2965,33.6657,939075.4239911,0
+WKC.US,D,20110504,000000,33.9516,34.8378,30.3081,31.0972,2724838.0403885,0
+WKC.US,D,20110505,000000,30.7976,32.1821,30.5136,31.4185,1523325.3406478,0
+WKC.US,D,20110506,000000,31.9227,32.472,31.2049,31.4557,892589.23123904,0
+WKC.US,D,20110509,000000,31.4086,32.2007,31.3841,32.1293,596624.38001436,0
+WKC.US,D,20110510,000000,32.2183,32.4426,32.096,32.424,453836.53291721,0
+WKC.US,D,20110511,000000,32.3349,32.3633,31.3303,31.438,869841.95082077,0
+WKC.US,D,20110512,000000,31.4086,32.1725,31.3489,31.5291,637053.55022171,0
+WKC.US,D,20110513,000000,31.7797,32.0686,31.3303,31.4086,540352.58786535,0
+WKC.US,D,20110516,000000,31.0972,32.0862,30.9289,31.2148,731727.33507829,0
+WKC.US,D,20110517,000000,31.1688,31.7895,31.0591,31.393,930009.8045122,0
+WKC.US,D,20110518,000000,31.4086,32.6698,31.3234,31.8435,765023.08723225,0
+WKC.US,D,20110519,000000,31.9873,32.2087,31.4282,31.7435,492216.05816635,0
+WKC.US,D,20110520,000000,31.9472,31.9941,31.4155,31.6143,529281.23709698,0
+WKC.US,D,20110523,000000,31.0972,31.6975,31.0004,31.5575,613109.36701767,0
+WKC.US,D,20110524,000000,31.7171,31.8501,31.2411,31.2803,618414.75095289,0
+WKC.US,D,20110525,000000,31.1864,31.9413,31.1864,31.7709,342409.1728042,0
+WKC.US,D,20110526,000000,31.6524,32.4426,31.3048,32.3809,587561.82427979,0
+WKC.US,D,20110527,000000,32.5798,33.0448,32.0852,32.379,394530.61263124,0
+WKC.US,D,20110531,000000,32.9548,33.0791,32.3507,32.8245,825502.42159745,0
+WKC.US,D,20110601,000000,32.8275,32.9558,31.393,31.4282,972152.62904935,0
+WKC.US,D,20110602,000000,31.483,31.8777,31.2314,31.4086,895962.41374876,0
+WKC.US,D,20110603,000000,30.9161,31.3724,30.6908,30.9612,945910.63759618,0
+WKC.US,D,20110606,000000,30.8896,31.0972,30.2795,30.4706,699708.14306276,0
+WKC.US,D,20110607,000000,30.6908,31.0483,30.2953,30.6144,561469.9562989,0
+WKC.US,D,20110608,000000,30.5645,30.6626,29.6931,29.8351,974943.70013596,0
+WKC.US,D,20110609,000000,29.8899,30.3041,29.6931,30.07,608562.77042873,0
+WKC.US,D,20110610,000000,29.8605,30.215,29.7909,29.9721,737451.43073891,0
+WKC.US,D,20110613,000000,30.0524,30.3677,29.3347,29.7097,683320.17462997,0
+WKC.US,D,20110614,000000,30.1601,30.5645,30.026,30.3775,525285.09323971,0
+WKC.US,D,20110615,000000,30.07,30.3677,29.7264,30.0877,624843.5078099,0
+WKC.US,D,20110616,000000,30.0613,30.5958,29.6842,30.5019,661096.7944925,0
+WKC.US,D,20110617,000000,30.5019,31.0326,30.3403,30.6439,912935.55734901,0
+WKC.US,D,20110620,000000,30.5469,31.2285,30.4129,31.0571,387432.9382617,0
+WKC.US,D,20110621,000000,31.2765,32.0578,31.2285,31.7689,511920.01921467,0
+WKC.US,D,20110622,000000,31.6319,32.1705,31.4252,31.6417,328152.54917849,0
+WKC.US,D,20110623,000000,31.1384,31.5359,30.5645,31.489,425273.24450837,0
+WKC.US,D,20110624,000000,31.5163,31.7054,30.6536,30.8328,750536.68278162,0
+WKC.US,D,20110627,000000,30.7878,31.2578,30.634,30.9436,368519.42325109,0
+WKC.US,D,20110628,000000,31.0405,31.5359,30.9886,31.5359,382262.3590771,0
+WKC.US,D,20110629,000000,31.6417,31.9844,31.1668,31.5898,400508.99907142,0
+WKC.US,D,20110630,000000,31.6054,32.2987,31.5535,32.2801,635416.48950022,0
+WKC.US,D,20110701,000000,32.2801,32.9831,31.7054,32.8362,521924.16570732,0
+WKC.US,D,20110705,000000,33.0174,33.1966,32.7902,32.9548,470984.30994439,0
+WKC.US,D,20110706,000000,32.8362,33.08,32.6238,33.0272,389575.51679801,0
+WKC.US,D,20110707,000000,33.4032,33.9153,33.3132,33.5364,439397.10587969,0
+WKC.US,D,20110708,000000,33.0087,33.5463,32.7902,33.4904,459420.71758667,0
+WKC.US,D,20110711,000000,32.9548,33.413,32.7118,33.1065,764316.38353962,0
+WKC.US,D,20110712,000000,32.8724,33.5364,32.6756,33.1712,480131.62927215,0
+WKC.US,D,20110713,000000,33.3416,33.9958,33.2495,33.51,448438.21540393,0
+WKC.US,D,20110714,000000,33.5835,33.934,33.2955,33.3416,765916.67932913,0
+WKC.US,D,20110715,000000,33.7547,34.1288,33.4551,34.0124,519747.88598337,0
+WKC.US,D,20110718,000000,33.889,33.889,33.3602,33.6911,384561.18857435,0
+WKC.US,D,20110719,000000,33.9242,34.4206,33.7723,34.4206,391195.21630161,0
+WKC.US,D,20110720,000000,34.5312,34.5411,33.9613,34.3374,300562.51021916,0
+WKC.US,D,20110721,000000,34.5872,35.0581,34.3952,35.0581,348750.10232368,0
+WKC.US,D,20110722,000000,35.0748,35.2461,34.7418,35.0404,200615.0001188,0
+WKC.US,D,20110725,000000,34.5312,35.1638,34.3952,34.734,371208.36952662,0
+WKC.US,D,20110726,000000,34.6812,34.8152,34.1964,34.2934,359644.7771689,0
+WKC.US,D,20110727,000000,34.1572,34.1964,33.3053,33.9153,757746.69444333,0
+WKC.US,D,20110728,000000,33.889,34.3853,33.6901,33.7264,453638.41078374,0
+WKC.US,D,20110729,000000,33.1868,34.0583,33.0595,33.8096,691521.8182072,0
+WKC.US,D,20110801,000000,34.3374,34.3952,33.2495,33.7098,816794.2389573,0
+WKC.US,D,20110802,000000,33.6021,33.9232,31.864,31.9266,980294.01898804,0
+WKC.US,D,20110803,000000,34.9494,36.385,33.1789,35.4771,2152801.229888,0
+WKC.US,D,20110804,000000,34.7174,34.8055,32.3125,32.3407,1413880.2231177,0
+WKC.US,D,20110805,000000,32.8824,32.892,30.5558,31.9844,1119382.9054281,0
+WKC.US,D,20110808,000000,30.6144,31.5898,28.6709,28.7952,1406619.1490505,0
+WKC.US,D,20110809,000000,29.5579,29.8262,26.5293,29.5522,1571936.7507183,0
+WKC.US,D,20110810,000000,27.9335,30.4391,27.626,28.8774,1092610.8862056,0
+WKC.US,D,20110811,000000,29.1173,31.1296,28.9362,30.5714,1088392.1102601,0
+WKC.US,D,20110812,000000,30.9886,31.4537,30.494,31.112,548878.98834178,0
+WKC.US,D,20110815,000000,31.248,32.2165,31.248,32.0225,278971.28266224,0
+WKC.US,D,20110816,000000,31.489,31.6505,30.17,30.7094,914392.878403,0
+WKC.US,D,20110817,000000,30.8142,31.3204,30.2327,30.5019,613897.77055915,0
+WKC.US,D,20110818,000000,29.65,30.17,28.3026,28.7952,1156771.8200099,0
+WKC.US,D,20110819,000000,28.2938,29.3347,28.1929,28.4329,827543.89657079,0
+WKC.US,D,20110822,000000,29.2005,29.5951,28.6247,29.2192,1074863.6365373,0
+WKC.US,D,20110823,000000,29.4934,30.7946,28.9458,30.7634,825354.34062139,0
+WKC.US,D,20110824,000000,30.5891,31.5262,30.2404,31.0659,426995.06882305,0
+WKC.US,D,20110825,000000,31.248,31.8239,29.8262,30.0613,601224.08150507,0
+WKC.US,D,20110826,000000,30.0123,31.7111,29.6961,31.5222,534419.13634203,0
+WKC.US,D,20110829,000000,31.9658,33.1623,31.9198,33.1251,474512.72216695,0
+WKC.US,D,20110830,000000,32.8628,33.6823,32.5239,33.5276,488618.20107227,0
+WKC.US,D,20110831,000000,33.8135,34.1425,32.8177,33.372,634370.73143484,0
+WKC.US,D,20110901,000000,33.4551,33.746,32.4877,32.6414,575546.84025712,0
+WKC.US,D,20110902,000000,31.6573,32.1274,30.876,31.8149,428233.84278135,0
+WKC.US,D,20110906,000000,30.7232,32.1675,30.4089,31.9726,530421.97123665,0
+WKC.US,D,20110907,000000,32.5034,33.4531,32.3407,33.3132,477831.7785268,0
+WKC.US,D,20110908,000000,33.0968,33.5726,31.9815,32.1519,492973.82426451,0
+WKC.US,D,20110909,000000,31.7111,32.2684,31.1178,31.487,602167.71475938,0
+WKC.US,D,20110912,000000,31.0718,32.1675,30.8378,32.1675,466103.76522324,0
+WKC.US,D,20110913,000000,32.2958,32.7696,31.6829,32.3956,436041.28458785,0
+WKC.US,D,20110914,000000,32.6923,33.2573,31.7473,32.8148,371360.53549513,0
+WKC.US,D,20110915,000000,33.1154,33.2476,32.1166,33.0517,458815.117457,0
+WKC.US,D,20110916,000000,32.8901,33.3494,32.2322,32.4202,778109.36052306,0
+WKC.US,D,20110919,000000,31.4957,32.1519,31.0718,31.7573,561931.56044495,0
+WKC.US,D,20110920,000000,31.8983,32.376,31.1814,31.1893,457454.81497351,0
+WKC.US,D,20110921,000000,31.1178,31.5868,29.9409,29.9761,551841.62911099,0
+WKC.US,D,20110922,000000,28.761,30.1455,28.7001,29.9673,1396089.0597808,0
+WKC.US,D,20110923,000000,29.8467,30.4813,29.4355,30.3638,852684.9825606,0
+WKC.US,D,20110926,000000,30.6017,30.6204,29.3112,30.2719,579757.44621763,0
+WKC.US,D,20110927,000000,31.1178,32.1675,30.5841,31.5222,631774.71873738,0
+WKC.US,D,20110928,000000,31.6829,31.7211,30.2012,30.2111,551693.54813494,0
+WKC.US,D,20110929,000000,30.8926,30.9484,29.2328,30.1455,442243.32436428,0
+WKC.US,D,20110930,000000,29.5256,30.4265,29.3454,29.3611,512062.99395017,0
+WKC.US,D,20111003,000000,29.0311,29.7694,28.7257,28.9842,1247787.4941339,0
+WKC.US,D,20111004,000000,28.618,31.7573,28.3975,31.7111,1517723.7947606,0
+WKC.US,D,20111005,000000,31.7111,32.9548,31.3184,32.7198,967747.9859478,0
+WKC.US,D,20111006,000000,32.6394,33.23,31.7473,33.1692,775627.72761401,0
+WKC.US,D,20111007,000000,33.178,33.2573,31.5692,31.8306,565132.15202395,0
+WKC.US,D,20111010,000000,32.7099,33.6725,32.5416,33.555,468285.15118775,0
+WKC.US,D,20111011,000000,33.1417,34.076,32.8519,33.889,377353.21940886,0
+WKC.US,D,20111012,000000,34.0838,34.7174,33.8096,33.8987,469044.95978212,0
+WKC.US,D,20111013,000000,33.6901,34.4128,33.5453,34.2581,372372.59237285,0
+WKC.US,D,20111014,000000,34.6899,35.0845,34.2757,34.8398,488259.74298541,0
+WKC.US,D,20111017,000000,34.8152,34.9229,33.933,34.0387,473499.64404111,0
+WKC.US,D,20111018,000000,33.9605,35.5233,33.7088,35.3919,777272.95832039,0
+WKC.US,D,20111019,000000,35.2187,35.7238,33.8096,33.9958,574031.30806081,0
+WKC.US,D,20111020,000000,34.0681,34.778,33.2759,34.7085,527194.82720677,0
+WKC.US,D,20111021,000000,35.3919,35.8835,35.0845,35.6945,546997.84932182,0
+WKC.US,D,20111024,000000,35.8032,36.0216,35.3557,35.4517,687728.90272396,0
+WKC.US,D,20111025,000000,35.1883,35.2334,34.1328,34.2189,518553.02569382,0
+WKC.US,D,20111026,000000,34.9405,35.7563,33.9682,35.5047,481826.90113595,0
+WKC.US,D,20111027,000000,37.0713,37.656,35.8835,37.0801,983539.54548393,0
+WKC.US,D,20111028,000000,36.9009,37.5266,35.9756,36.1205,741399.57593498,0
+WKC.US,D,20111031,000000,35.4028,36.4897,35.0228,35.8414,978981.71516576,0
+WKC.US,D,20111101,000000,33.7537,35.3733,33.6021,34.8847,1027060.0337224,0
+WKC.US,D,20111102,000000,37.0067,37.1075,35.5761,36.4142,1534231.2492222,0
+WKC.US,D,20111103,000000,36.9861,37.798,36.5289,37.7185,1039927.7599176,0
+WKC.US,D,20111104,000000,37.2965,37.5247,36.5944,37.1448,787133.10882943,0
+WKC.US,D,20111107,000000,37.18,37.7205,36.5141,37.0713,586699.89087435,0
+WKC.US,D,20111108,000000,37.3347,37.4943,36.614,37.3542,409866.69550999,0
+WKC.US,D,20111109,000000,36.5857,36.7805,35.5917,35.7102,637562.13178086,0
+WKC.US,D,20111110,000000,36.4388,36.6287,35.2794,36.5474,592428.0715274,0
+WKC.US,D,20111111,000000,36.9273,37.8791,36.6404,37.8547,932175.87175505,0
+WKC.US,D,20111114,000000,37.8352,37.8352,36.9978,37.1271,549468.24850167,0
+WKC.US,D,20111115,000000,36.8735,37.8547,36.7833,37.5021,429912.77467539,0
+WKC.US,D,20111116,000000,37.0615,37.6177,36.3966,36.4142,454466.64300153,0
+WKC.US,D,20111117,000000,36.4241,36.6483,35.4517,35.7474,413430.85141641,0
+WKC.US,D,20111118,000000,35.7044,36.5689,35.4517,36.5308,583505.42678399,0
+WKC.US,D,20111121,000000,35.6055,35.9756,34.8055,35.7238,489535.28187569,0
+WKC.US,D,20111122,000000,35.6407,35.8581,34.9405,35.4517,319593.46876251,0
+WKC.US,D,20111123,000000,35.0032,35.3832,34.167,34.4402,834824.37435214,0
+WKC.US,D,20111125,000000,34.2355,34.7653,33.883,33.9193,226332.07004305,0
+WKC.US,D,20111128,000000,35.1638,36.4241,35.1198,36.3869,591669.28418112,0
+WKC.US,D,20111129,000000,36.3966,36.6953,35.9854,36.0931,256584.50282703,0
+WKC.US,D,20111130,000000,37.1418,38.6272,36.8775,38.5549,1798216.7371076,0
+WKC.US,D,20111201,000000,38.6282,38.8584,37.6842,37.79,757674.18582748,0
+WKC.US,D,20111202,000000,38.4931,39.203,38.0877,38.1406,884373.29018827,0
+WKC.US,D,20111205,000000,38.6282,38.781,37.98,38.072,814989.69354565,0
+WKC.US,D,20111206,000000,37.979,38.1328,37.1614,37.7108,758347.18833244,0
+WKC.US,D,20111207,000000,37.5002,38.0064,37.0772,37.7185,572481.05342873,0
+WKC.US,D,20111208,000000,37.4591,37.5805,36.4212,36.5024,460827.99748324,0
+WKC.US,D,20111209,000000,36.7461,38.4196,36.7461,38.0711,834714.07955618,0
+WKC.US,D,20111212,000000,37.6932,38.5176,37.3523,37.8782,1004259.6484024,0
+WKC.US,D,20111213,000000,38.1944,38.3374,36.8705,37.0341,751939.87768575,0
+WKC.US,D,20111214,000000,36.7551,36.9353,36.0187,36.8431,637948.16356671,0
+WKC.US,D,20111215,000000,37.323,37.5726,36.6729,37.0145,629071.4749883,0
+WKC.US,D,20111216,000000,37.5002,37.9976,36.5474,36.6287,10854286.524924,0
+WKC.US,D,20111219,000000,36.8529,37.4297,36.2067,36.3203,1131470.3980666,0
+WKC.US,D,20111220,000000,36.9861,38.0339,36.9077,37.8782,729353.95446899,0
+WKC.US,D,20111221,000000,37.7185,38.2747,37.2691,38.1494,501219.3815105,0
+WKC.US,D,20111222,000000,38.3208,38.5636,37.7108,37.7812,437459.79821365,0
+WKC.US,D,20111223,000000,37.9692,38.0339,37.5873,37.9056,265518.38129966,0
+WKC.US,D,20111227,000000,37.9056,38.6557,37.7362,38.4295,349059.54050124,0
+WKC.US,D,20111228,000000,38.4931,38.6889,37.6832,37.7362,351140.8441509,0
+WKC.US,D,20111229,000000,37.79,38.4295,37.7108,38.2464,256985.85333455,0
+WKC.US,D,20111230,000000,38.1347,38.5469,37.79,37.79,371673.03741701,0
+WKC.US,D,20120103,000000,38.8671,38.877,38.1054,38.3208,817566.30252901,0
+WKC.US,D,20120104,000000,38.2464,38.9513,38.1406,38.8515,659259.5691413,0
+WKC.US,D,20120105,000000,38.7633,39.394,38.4382,39.1052,715903.09560263,0
+WKC.US,D,20120106,000000,39.1854,39.3303,38.7183,39.0866,490740.35464635,0
+WKC.US,D,20120109,000000,39.3205,40.1401,39.3205,40.0324,848852.23840105,0
+WKC.US,D,20120110,000000,40.5885,40.8432,39.9589,40.1107,820225.63260934,0
+WKC.US,D,20120111,000000,40.0324,40.3281,39.6866,40.1939,411369.97272896,0
+WKC.US,D,20120112,000000,39.4664,39.7964,39.157,39.1756,691547.34940997,0
+WKC.US,D,20120113,000000,38.9318,39.2295,38.5911,38.8515,636110.93821552,0
+WKC.US,D,20120117,000000,38.9416,39.2548,38.6889,38.9513,506665.69768499,0
+WKC.US,D,20120118,000000,38.922,39.626,38.922,39.6104,523221.15080794,0
+WKC.US,D,20120119,000000,39.6104,39.8787,39.4664,39.7494,432369.8976298,0
+WKC.US,D,20120120,000000,39.769,39.9687,39.2638,39.7592,348711.29489548,0
+WKC.US,D,20120123,000000,39.8062,40.3027,39.6182,40.1939,380181.05542745,0
+WKC.US,D,20120124,000000,39.9687,40.8333,39.7298,40.6699,497946.28131562,0
+WKC.US,D,20120125,000000,40.6699,40.6973,39.9775,40.6523,434967.95282348,0
+WKC.US,D,20120126,000000,40.8529,41.1212,40.4642,40.7697,342629.76239612,0
+WKC.US,D,20120127,000000,40.5259,41.1036,40.3027,40.9127,338439.58139781,0
+WKC.US,D,20120130,000000,40.5073,41.1115,40.1852,40.9127,276775.59922417,0
+WKC.US,D,20120131,000000,41.2926,41.3915,40.4798,40.8529,336589.07982119,0
+WKC.US,D,20120201,000000,41.1574,41.696,41.0576,41.508,605861.56917586,0
+WKC.US,D,20120202,000000,41.561,42.1475,41.3268,41.462,361554.51113596,0
+WKC.US,D,20120203,000000,42.3002,42.3002,41.5521,41.9585,626624.564515,0
+WKC.US,D,20120206,000000,41.8047,42.3002,41.7704,41.8685,469362.56794457,0
+WKC.US,D,20120207,000000,41.8047,42.5137,41.6324,42.2904,545637.54683833,0
+WKC.US,D,20120208,000000,42.3541,42.7584,42.1376,42.2522,637287.41603907,0
+WKC.US,D,20120209,000000,42.6683,43.0904,42.0005,42.1671,704777.6186844,0
+WKC.US,D,20120210,000000,41.7431,42.1847,41.4993,42.0739,481049.73132369,0
+WKC.US,D,20120213,000000,42.4785,42.7684,42.31,42.7684,611141.42190831,0
+WKC.US,D,20120214,000000,42.5616,43.0022,42.4353,42.8406,364065.76024022,0
+WKC.US,D,20120215,000000,43.0551,43.1541,41.9819,42.2179,408035.59764746,0
+WKC.US,D,20120216,000000,42.2816,42.9475,42.2816,42.4881,515634.29859337,0
+WKC.US,D,20120217,000000,42.542,42.7584,42.3471,42.451,435281.47599347,0
+WKC.US,D,20120221,000000,42.6391,43.3607,42.6391,43.2804,490311.43043986,0
+WKC.US,D,20120222,000000,43.2,44.0647,43.1276,43.669,486580.81109137,0
+WKC.US,D,20120223,000000,43.8845,44.2439,43.3253,44.055,502420.36928871,0
+WKC.US,D,20120224,000000,42.1475,42.921,38.8584,39.4028,2882004.0396366,0
+WKC.US,D,20120227,000000,39.1218,39.2295,38.4658,38.9318,772649.76812314,0
+WKC.US,D,20120228,000000,38.9318,39.0766,37.5961,37.8694,1030128.8842951,0
+WKC.US,D,20120229,000000,37.8046,38.1141,36.7247,37.4992,990008.13101726,0
+WKC.US,D,20120301,000000,37.6059,37.9976,37.4219,37.4767,1037546.2093234,0
+WKC.US,D,20120302,000000,37.3905,37.3905,36.5436,36.6257,1287524.2581221,0
+WKC.US,D,20120305,000000,36.6287,36.6287,35.7993,36.521,2004984.7570935,0
+WKC.US,D,20120306,000000,36.1479,36.2742,35.7248,36.1577,776697.99563405,0
+WKC.US,D,20120307,000000,36.1401,37.184,35.958,37.0204,453636.36828752,0
+WKC.US,D,20120308,000000,37.0557,37.7332,36.7433,37.5316,601785.76796596,0
+WKC.US,D,20120309,000000,37.5217,38.0858,37.32,37.8948,542876.09194694,0
+WKC.US,D,20120312,000000,37.8036,38.0221,37.4278,37.7332,360436.2444547,0
+WKC.US,D,20120313,000000,37.9232,38.0133,37.5697,37.9858,472802.13158148,0
+WKC.US,D,20120314,000000,37.9858,38.1122,37.6031,37.8136,643317.88613289,0
+WKC.US,D,20120315,000000,37.9036,38.4824,37.6128,38.4735,422884.54517738,0
+WKC.US,D,20120316,000000,38.353,38.6634,38.0044,38.1661,943545.42697175,0
+WKC.US,D,20120319,000000,38.1748,38.5802,37.8948,38.1837,468064.56159583,0
+WKC.US,D,20120320,000000,38.0221,38.2278,37.7508,37.9762,439921.00616049,0
+WKC.US,D,20120321,000000,38.0936,38.1572,37.2104,37.2387,934779.03318928,0
+WKC.US,D,20120322,000000,36.7953,36.9831,35.8512,36.1225,1049704.1680815,0
+WKC.US,D,20120323,000000,36.1743,37.2387,36.0666,37.2104,479485.17921806,0
+WKC.US,D,20120326,000000,37.5413,38.1924,37.3298,38.0505,599853.56654047,0
+WKC.US,D,20120327,000000,38.1308,38.2727,37.7793,37.8036,408061.12885022,0
+WKC.US,D,20120328,000000,37.8136,37.9762,37.0557,37.5041,340216.55311047,0
+WKC.US,D,20120329,000000,37.1663,37.4826,36.5532,37.3485,429266.3246213,0
+WKC.US,D,20120330,000000,37.6736,37.6736,36.8589,36.9419,518707.23415854,0
+WKC.US,D,20120402,000000,36.9597,37.8586,36.5719,37.6422,645878.15514648,0
+WKC.US,D,20120403,000000,37.4826,37.9957,37.4826,37.8586,1042451.2639991,0
+WKC.US,D,20120404,000000,37.5217,37.9134,37.3111,37.9036,576285.20264117,0
+WKC.US,D,20120405,000000,37.795,38.3178,37.7332,38.0319,460524.68679435,0
+WKC.US,D,20120409,000000,37.3572,38.5087,37.132,38.4911,881071.5950463,0
+WKC.US,D,20120410,000000,38.4735,38.543,37.4365,37.6803,1070503.9283527,0
+WKC.US,D,20120411,000000,38.0319,38.1396,37.5697,37.7607,533149.7249404,0
+WKC.US,D,20120412,000000,37.7166,38.7887,37.6902,38.3726,713532.77873764,0
+WKC.US,D,20120413,000000,38.1924,38.401,37.5942,37.6706,543312.16489022,0
+WKC.US,D,20120416,000000,37.9036,38.0319,37.2848,37.4003,564522.46690185,0
+WKC.US,D,20120417,000000,37.743,38.0417,37.5775,37.6324,723933.16949725,0
+WKC.US,D,20120418,000000,37.5413,37.8498,37.3396,37.7254,550383.28680888,0
+WKC.US,D,20120419,000000,37.651,38.0593,37.3905,37.5942,466733.87530756,0
+WKC.US,D,20120420,000000,37.8948,38.4186,37.8399,38.0044,490237.90057587,0
+WKC.US,D,20120423,000000,37.3641,37.9134,37.1036,37.7793,484788.52065706,0
+WKC.US,D,20120424,000000,37.7166,38.2278,37.3572,38.121,426644.78072108,0
+WKC.US,D,20120425,000000,38.5,39.2539,38.3178,39.2452,715449.66144147,0
+WKC.US,D,20120426,000000,39.1042,39.9403,38.9935,39.7024,461919.71171361,0
+WKC.US,D,20120427,000000,39.8248,40.0588,39.437,39.9306,548239.68702446,0
+WKC.US,D,20120430,000000,39.9765,40.0491,39.39,39.6926,542772.94588776,0
+WKC.US,D,20120501,000000,39.6338,40.3027,39.3666,39.3743,832851.32300223,0
+WKC.US,D,20120502,000000,37.3905,37.3905,34.643,36.0951,3901293.3964845,0
+WKC.US,D,20120503,000000,36.0421,36.0951,34.8055,34.8574,2039656.1304526,0
+WKC.US,D,20120504,000000,34.5862,34.633,33.0116,33.5619,1982222.1579536,0
+WKC.US,D,20120507,000000,33.2818,33.9046,32.9861,33.8684,1348003.5924872,0
+WKC.US,D,20120508,000000,33.5335,33.9486,33.3102,33.9134,1299173.6353211,0
+WKC.US,D,20120509,000000,33.3268,34.075,33.2182,33.8165,1644365.7092271,0
+WKC.US,D,20120510,000000,34.0466,34.6234,33.8438,33.9848,697836.1952758,0
+WKC.US,D,20120511,000000,33.6441,34.4568,33.5892,33.9848,587367.78713876,0
+WKC.US,D,20120514,000000,33.4003,33.9046,33.4003,33.7969,658865.36737056,0
+WKC.US,D,20120515,000000,33.7245,33.9486,33.2094,33.3464,1007824.8255569,0
+WKC.US,D,20120516,000000,33.4874,33.8341,33.2731,33.3367,525629.25385303,0
+WKC.US,D,20120517,000000,33.4601,33.5247,32.9949,33.4003,1001402.1961886,0
+WKC.US,D,20120518,000000,33.3268,33.6353,32.5552,32.759,1207668.7833522,0
+WKC.US,D,20120521,000000,32.7248,33.2182,32.5455,33.0753,1119298.1418349,0
+WKC.US,D,20120522,000000,33.2182,34.0466,33.0312,33.7245,828984.87765502,0
+WKC.US,D,20120523,000000,33.3464,34.0377,33.3367,33.9134,707539.0735758,0
+WKC.US,D,20120524,000000,34.0015,34.2385,33.7341,34.2042,361100.05572667,0
+WKC.US,D,20120525,000000,34.2385,34.4392,34.0094,34.1358,472576.43574902,0
+WKC.US,D,20120529,000000,34.4295,34.643,34.0466,34.403,475443.07919581,0
+WKC.US,D,20120530,000000,34.0662,34.2649,33.7783,33.8438,835941.61978528,0
+WKC.US,D,20120531,000000,33.9085,34.0416,33.6117,33.7919,861310.44410377,0
+WKC.US,D,20120601,000000,32.9558,33.2877,32.3594,32.4584,638951.02921145,0
+WKC.US,D,20120604,000000,32.5552,32.9234,31.9208,32.4436,493186.24387154,0
+WKC.US,D,20120605,000000,32.3221,32.9469,32.2782,32.8157,522268.32632064,0
+WKC.US,D,20120606,000000,33.2406,33.5961,33.0547,33.371,490945.62551661,0
+WKC.US,D,20120607,000000,34.0074,34.3521,33.6686,33.7499,432213.64666885,0
+WKC.US,D,20120608,000000,33.5961,34.496,33.5022,34.2287,325853.71968125,0
+WKC.US,D,20120611,000000,34.6516,34.8661,33.4405,33.4502,434876.04049352,0
+WKC.US,D,20120612,000000,33.6237,33.9918,33.2406,33.9555,390060.6096506,0
+WKC.US,D,20120613,000000,33.9467,34.3521,33.4316,33.5765,393505.27952807,0
+WKC.US,D,20120614,000000,33.6715,34.2307,33.5149,34.0015,511401.22517442,0
+WKC.US,D,20120615,000000,34.026,34.8837,33.8233,34.5039,1144061.3660238,0
+WKC.US,D,20120618,000000,34.2022,34.2629,33.7215,33.9203,578948.61771394,0
+WKC.US,D,20120619,000000,34.1729,34.5039,34.026,34.1063,665841.51321493,0
+WKC.US,D,20120620,000000,34.1729,34.3334,33.6941,34.0721,523987.08689098,0
+WKC.US,D,20120621,000000,33.9555,34.0721,31.8531,31.9256,1091886.821295,0
+WKC.US,D,20120622,000000,32.1586,32.658,31.6633,32.3311,7544367.2719166,0
+WKC.US,D,20120625,000000,31.9619,32.2958,31.8375,32.2419,586064.67454948,0
+WKC.US,D,20120626,000000,32.2958,32.8353,32.2136,32.614,386303.43785124,0
+WKC.US,D,20120627,000000,33.0624,33.0624,32.377,32.6932,511361.3964981,0
+WKC.US,D,20120628,000000,32.3683,33.4385,32.2322,33.3239,750162.90597309,0
+WKC.US,D,20120629,000000,34.1308,34.5106,33.6657,34.2943,1428821.0829776,0
+WKC.US,D,20120702,000000,34.3061,34.401,34.0074,34.3913,499673.21187085,0
+WKC.US,D,20120703,000000,34.5206,35.2275,34.3717,35.1981,300020.22747237,0
+WKC.US,D,20120705,000000,35.0649,35.346,34.5558,35.0022,463403.58521849,0
+WKC.US,D,20120706,000000,34.6782,34.8133,34.496,34.6782,266153.59762453,0
+WKC.US,D,20120709,000000,34.4705,34.9484,34.3061,34.6782,322925.8013478,0
+WKC.US,D,20120710,000000,34.8741,35.1021,33.9115,34.0877,268020.43917093,0
+WKC.US,D,20120711,000000,34.1925,34.6683,34.026,34.5753,313254.58173924,0
+WKC.US,D,20120712,000000,34.2542,34.8309,34.1063,34.6497,231526.1379342,0
+WKC.US,D,20120713,000000,34.7232,35.7052,34.6978,35.6858,419898.41570163,0
+WKC.US,D,20120716,000000,35.5233,35.8591,35.3107,35.5957,178628.54954301,0
+WKC.US,D,20120717,000000,35.7238,35.8668,35.1286,35.7052,348527.47023555,0
+WKC.US,D,20120718,000000,35.631,35.9962,35.5309,35.6221,380838.73921077,0
+WKC.US,D,20120719,000000,35.7866,35.8042,35.293,35.4685,301561.29087145,0
+WKC.US,D,20120720,000000,35.2275,35.7151,35.1021,35.6407,197458.32220855,0
+WKC.US,D,20120723,000000,35.0394,35.7866,34.8741,35.5682,344507.83767174,0
+WKC.US,D,20120724,000000,35.6945,35.7141,34.7301,35.0385,217823.0307845,0
+WKC.US,D,20120725,000000,35.1286,35.2559,34.7849,34.9209,262599.65419921,0
+WKC.US,D,20120726,000000,35.4685,35.5605,34.965,35.0835,351356.32750225,0
+WKC.US,D,20120727,000000,35.2745,36.7521,35.0835,36.6081,394071.05098141,0
+WKC.US,D,20120730,000000,36.5905,37.0753,36.4984,37.0027,285009.92274094,0
+WKC.US,D,20120731,000000,36.9675,37.1604,36.3438,36.518,558702.37391884,0
+WKC.US,D,20120801,000000,36.6257,36.8961,36.2028,36.7776,447692.7042831,0
+WKC.US,D,20120802,000000,34.3501,34.3501,30.6859,31.8669,3576664.153288,0
+WKC.US,D,20120803,000000,31.8013,32.0549,31.1061,31.1854,1462285.3410699,0
+WKC.US,D,20120806,000000,31.2706,32.6404,31.2138,32.2782,823263.84573874,0
+WKC.US,D,20120807,000000,32.5602,32.8724,32.0363,32.0451,457991.99147977,0
+WKC.US,D,20120808,000000,31.9619,32.1068,31.7651,31.9159,426568.18711277,0
+WKC.US,D,20120809,000000,31.9619,32.4681,31.8199,32.3407,472146.4902944,0
+WKC.US,D,20120810,000000,32.0637,32.3966,32.0549,32.2693,399968.75882084,0
+WKC.US,D,20120813,000000,32.2782,32.2782,31.7201,31.9717,279034.60004509,0
+WKC.US,D,20120814,000000,32.2419,32.5426,32.1509,32.3869,382847.53424455,0
+WKC.US,D,20120815,000000,32.4299,32.5602,32.2693,32.3966,335715.91268652,0
+WKC.US,D,20120816,000000,32.3683,32.7902,32.3125,32.7716,713997.44662802,0
+WKC.US,D,20120817,000000,32.756,32.9469,32.5954,32.8255,476225.35524863,0
+WKC.US,D,20120820,000000,32.7805,33.0087,32.477,32.8451,453485.22356713,0
+WKC.US,D,20120821,000000,33.0007,33.0996,32.7208,32.8824,531536.15292546,0
+WKC.US,D,20120822,000000,32.892,33.0899,32.6836,32.9469,386762.99950107,0
+WKC.US,D,20120823,000000,32.9743,33.1447,32.7108,32.7384,452312.83073602,0
+WKC.US,D,20120824,000000,32.7258,33.0959,32.5661,32.9529,259637.01343,0
+WKC.US,D,20120827,000000,33.0624,33.2329,32.7805,33.0723,250138.38475215,0
+WKC.US,D,20120828,000000,33.0996,33.3621,32.7462,33.2691,283411.66944767,0
+WKC.US,D,20120829,000000,33.3533,33.3533,32.7462,33.036,215651.8573011,0
+WKC.US,D,20120830,000000,32.9558,33.0458,32.6042,32.9558,407599.52470418,0
+WKC.US,D,20120831,000000,33.133,33.6207,32.9439,33.5559,306052.74006241,0
+WKC.US,D,20120904,000000,33.509,33.6293,32.6366,33.4355,519633.50619496,0
+WKC.US,D,20120905,000000,33.2124,33.6393,32.76,33.0419,622516.08336555,0
+WKC.US,D,20120906,000000,33.1506,34.1308,33.086,33.7098,485385.95080183,0
+WKC.US,D,20120907,000000,33.7284,34.312,33.3219,34.2179,220910.26382322,0
+WKC.US,D,20120910,000000,34.1896,34.494,33.8909,33.9173,199986.9325307,0
+WKC.US,D,20120911,000000,33.9536,34.2699,33.838,34.0867,237484.09941216,0
+WKC.US,D,20120912,000000,34.262,34.2943,33.8909,33.9536,232435.04875274,0
+WKC.US,D,20120913,000000,33.9702,34.2267,33.4023,34.1132,272791.71034423,0
+WKC.US,D,20120914,000000,34.1132,34.4854,34.0788,34.1504,682930.05785167,0
+WKC.US,D,20120917,000000,34.0788,34.0788,33.5659,33.6393,329763.0574491,0
+WKC.US,D,20120918,000000,33.648,33.7195,33.1948,33.3396,329713.01629168,0
+WKC.US,D,20120919,000000,33.3132,33.3846,33.0508,33.2847,373213.07956798,0
+WKC.US,D,20120920,000000,33.1145,33.1692,32.5838,32.7258,424119.23414325,0
+WKC.US,D,20120921,000000,33.0067,33.086,32.5838,32.5914,748680.05371632,0
+WKC.US,D,20120924,000000,32.4358,32.6992,32.3467,32.5093,292449.71522756,0
+WKC.US,D,20120925,000000,32.5838,32.664,32.1028,32.1214,270749.21412278,0
+WKC.US,D,20120926,000000,32.1117,32.1381,31.6672,31.8415,300375.6218149,0
+WKC.US,D,20120927,000000,31.9109,32.1567,31.6868,31.9668,189926.61739196,0
+WKC.US,D,20120928,000000,31.8767,32.2644,31.6955,32.1469,326776.92797334,0
+WKC.US,D,20121001,000000,32.1831,32.9715,31.8345,32.5748,556230.95349088,0
+WKC.US,D,20121002,000000,32.7424,32.7766,32.3467,32.4818,182260.10782475,0
+WKC.US,D,20121003,000000,32.4544,32.5838,31.8415,31.9403,306857.48357366,0
+WKC.US,D,20121004,000000,32.0862,32.6552,32.0862,32.6454,238096.8482786,0
+WKC.US,D,20121005,000000,32.7344,32.9156,32.3545,32.4544,295007.94174493,0
+WKC.US,D,20121008,000000,32.2733,32.518,32.1028,32.4446,229401.94186389,0
+WKC.US,D,20121009,000000,32.4916,32.7168,31.9765,32.2183,204771.47992944,0
+WKC.US,D,20121010,000000,32.2183,32.2547,31.4977,31.4977,340077.66336743,0
+WKC.US,D,20121011,000000,31.6407,31.7503,31.2186,31.3979,406348.49576853,0
+WKC.US,D,20121012,000000,31.4136,31.4136,30.9944,31.0453,280443.92243789,0
+WKC.US,D,20121015,000000,31.0453,31.1442,30.3795,30.6958,548218.24081414,0
+WKC.US,D,20121016,000000,30.6958,31.2842,30.5754,31.1442,413660.63224133,0
+WKC.US,D,20121017,000000,31.1442,31.6505,30.967,31.5888,422455.62097089,0
+WKC.US,D,20121018,000000,31.5967,32.0059,31.4233,31.6769,282131.02431681,0
+WKC.US,D,20121019,000000,31.5967,31.9306,31.4057,31.5349,333147.47368804,0
+WKC.US,D,20121022,000000,31.4136,31.5801,31.0718,31.4233,255186.41416345,0
+WKC.US,D,20121023,000000,31.1442,31.1442,30.5675,30.967,303328.050103,0
+WKC.US,D,20121024,000000,31.1442,31.1903,30.591,30.9014,231299.42085362,0
+WKC.US,D,20121025,000000,31.0815,31.3353,30.9112,31.3353,155849.6104333,0
+WKC.US,D,20121026,000000,31.4057,31.7602,31.1276,31.488,194542.65885243,0
+WKC.US,D,20121031,000000,31.345,31.6505,30.8564,31.3264,259564.50481413,0
+WKC.US,D,20121101,000000,31.3636,32.3183,30.8474,32.2468,529754.07497224,0
+WKC.US,D,20121102,000000,32.8412,35.1178,32.8412,34.7663,964639.30669875,0
+WKC.US,D,20121105,000000,35.2549,36.2204,35.1178,35.9668,744101.79843595,0
+WKC.US,D,20121106,000000,36.2997,37.0027,36.1567,36.761,467479.38642839,0
+WKC.US,D,20121107,000000,36.1832,36.5905,35.903,36.0138,532744.28944044,0
+WKC.US,D,20121108,000000,35.957,36.2821,35.4861,35.4861,372979.21375063,0
+WKC.US,D,20121109,000000,35.6583,35.8844,35.3909,35.4507,345331.98489709,0
+WKC.US,D,20121112,000000,35.4507,35.6583,35.11,35.1893,219196.60949342,0
+WKC.US,D,20121113,000000,35.0825,35.3909,34.5186,34.5636,462080.04766699,0
+WKC.US,D,20121114,000000,34.7222,34.7222,33.9633,34.0329,393151.92768176,0
+WKC.US,D,20121115,000000,33.7919,34.2433,33.229,33.5276,372297.02001266,0
+WKC.US,D,20121116,000000,33.6725,34.023,33.1948,33.9633,363215.06056399,0
+WKC.US,D,20121119,000000,34.3501,34.7917,34.262,34.494,223764.65229269,0
+WKC.US,D,20121120,000000,34.3501,34.546,34.0956,34.5362,244370.37542278,0
+WKC.US,D,20121121,000000,34.5734,34.6576,34.1308,34.3991,341241.88621364,0
+WKC.US,D,20121123,000000,34.6663,35.11,34.4256,35.0728,128606.79583162,0
+WKC.US,D,20121126,000000,34.5832,35.2069,34.5832,34.9474,252312.62197988,0
+WKC.US,D,20121127,000000,34.775,35.0198,34.6018,34.7839,254295.88581091,0
+WKC.US,D,20121128,000000,34.4432,34.6663,33.8214,34.6663,267265.73681711,0
+WKC.US,D,20121129,000000,34.7663,35.2069,34.5538,35.0483,184558.93732199,0
+WKC.US,D,20121130,000000,35.0649,35.2069,34.6576,35.1618,434042.70203516,0
+WKC.US,D,20121203,000000,35.2912,35.3627,34.4854,34.5734,336602.35604662,0
+WKC.US,D,20121204,000000,34.4677,34.92,33.8811,34.5362,323933.77323308,0
+WKC.US,D,20121205,000000,34.5734,35.0297,34.4167,34.7388,279277.65709545,0
+WKC.US,D,20121206,000000,34.9298,35.1011,34.6477,34.8817,218323.44235875,0
+WKC.US,D,20121207,000000,34.8721,35.0825,34.639,35.0385,184158.60806259,0
+WKC.US,D,20121210,000000,35.0198,36.0578,34.7839,35.7044,330438.10245029,0
+WKC.US,D,20121211,000000,35.7856,35.9864,35.6221,35.8032,210887.73486457,0
+WKC.US,D,20121212,000000,35.8639,36.2008,35.4488,35.9197,231889.70226162,0
+WKC.US,D,20121213,000000,35.7926,36.145,35.3607,35.5193,213598.12735044,0
+WKC.US,D,20121214,000000,35.6916,35.9462,35.3518,35.7544,228234.65527333,0
+WKC.US,D,20121217,000000,36.1098,36.8765,35.9197,36.615,383408.19945734,0
+WKC.US,D,20121218,000000,36.761,37.4845,36.7335,37.2397,310262.32477482,0
+WKC.US,D,20121219,000000,37.3592,37.6726,37.038,37.084,275155.89972056,0
+WKC.US,D,20121220,000000,37.084,37.6627,36.9499,37.6627,350087.93734874,0
+WKC.US,D,20121221,000000,37.0458,37.4992,36.8392,37.4757,847958.64630417,0
+WKC.US,D,20121224,000000,37.1672,37.5061,37.0214,37.2113,133609.89032607,0
+WKC.US,D,20121226,000000,37.2485,37.321,37.038,37.0939,442870.37070426,0
+WKC.US,D,20121227,000000,37.0458,37.4023,36.8305,37.0458,339940.81612058,0
+WKC.US,D,20121228,000000,36.7677,37.4571,36.4162,36.7677,304219.59970367,0
+WKC.US,D,20121231,000000,36.66,37.2583,36.4603,37.2016,198175.23838227,0
+WKC.US,D,20130102,000000,37.98,38.1151,37.4209,38.0975,312340.56468014,0
+WKC.US,D,20130103,000000,38.1877,38.7595,37.9898,38.1611,273449.39412754,0
+WKC.US,D,20130104,000000,38.3148,38.6683,38.1788,38.5675,294127.62587349,0
+WKC.US,D,20130107,000000,38.3051,38.5049,38.025,38.1611,271292.51811769,0
+WKC.US,D,20130108,000000,38.0975,38.4588,37.746,37.7734,259708.50079775,0
+WKC.US,D,20130109,000000,37.6245,37.6245,35.4243,35.6819,1213902.48182,0
+WKC.US,D,20130110,000000,35.9648,36.1009,35.5104,36.0294,419824.88583765,0
+WKC.US,D,20130111,000000,35.9462,36.6248,35.7298,36.6248,354056.50750701,0
+WKC.US,D,20130114,000000,36.615,37.0458,36.4603,37.0458,291055.71155643,0
+WKC.US,D,20130115,000000,36.9675,37.5149,36.7677,37.2583,334956.10409213,0
+WKC.US,D,20130116,000000,37.1418,37.3024,36.8039,37.1125,265324.34415862,0
+WKC.US,D,20130117,000000,37.2681,37.9702,37.2485,37.5961,431202.61103924,0
+WKC.US,D,20130118,000000,37.5433,37.8694,37.5237,37.8614,193088.40154276,0
+WKC.US,D,20130122,000000,37.9614,38.5577,37.7274,38.5479,218642.07176931,0
+WKC.US,D,20130123,000000,38.5861,38.7125,37.9614,38.4216,239701.22906055,0
+WKC.US,D,20130124,000000,38.3324,38.7125,38.17,38.4588,227758.75365374,0
+WKC.US,D,20130125,000000,38.5764,38.6116,38.2952,38.4314,192714.62473423,0
+WKC.US,D,20130128,000000,38.5049,38.8545,37.79,38.7595,263227.7217873,0
+WKC.US,D,20130129,000000,38.8545,39.1188,38.5049,39.0542,290028.33595704,0
+WKC.US,D,20130130,000000,39.1629,39.1707,38.3775,38.4588,295014.0692336,0
+WKC.US,D,20130131,000000,38.5764,39.2422,38.4686,38.9562,318467.03209639,0
+WKC.US,D,20130201,000000,39.2697,39.2794,38.7311,38.8994,253887.38656662,0
+WKC.US,D,20130204,000000,38.5764,38.917,38.025,38.2581,362029.39150744,0
+WKC.US,D,20130205,000000,38.4686,38.8289,38.3394,38.5861,341612.59927783,0
+WKC.US,D,20130206,000000,38.5764,38.8289,38.4314,38.6849,225334.31063887,0
+WKC.US,D,20130207,000000,38.7595,38.8465,38.267,38.6116,291411.10589897,0
+WKC.US,D,20130208,000000,38.7595,38.8545,38.593,38.7673,189818.36509222,0
+WKC.US,D,20130211,000000,38.7761,38.9465,38.5861,38.9083,570578.46819844,0
+WKC.US,D,20130212,000000,38.8465,39.345,38.8465,39.2323,234518.39489863,0
+WKC.US,D,20130213,000000,39.3274,39.6936,39.1707,39.6936,179059.51624574,0
+WKC.US,D,20130214,000000,39.7572,40.4465,39.537,40.4299,390722.37842635,0
+WKC.US,D,20130215,000000,40.383,40.4731,40.1205,40.3222,250772.5798289,0
+WKC.US,D,20130219,000000,40.3222,40.7717,40.24,40.7618,492735.87345471,0
+WKC.US,D,20130220,000000,40.6629,40.8462,39.9579,40.0031,461082.28826281,0
+WKC.US,D,20130221,000000,39.8239,40.1852,39.1707,39.7387,511089.74450065,0
+WKC.US,D,20130222,000000,37.9428,38.3491,34.7986,35.7015,1821190.7346066,0
+WKC.US,D,20130225,000000,35.7544,35.9844,35.1687,35.2422,480892.45911464,0
+WKC.US,D,20130226,000000,35.2696,35.3518,34.2317,34.7016,663839.8669179,0
+WKC.US,D,20130227,000000,34.7105,35.1413,34.5596,34.6918,279830.15232334,0
+WKC.US,D,20130228,000000,34.4578,34.7192,34.2659,34.3657,524483.4134728,0
+WKC.US,D,20130301,000000,34.0916,34.3657,33.887,34.1955,607156.51178026,0
+WKC.US,D,20130304,000000,34.2228,34.499,34.029,34.3178,404822.75109112,0
+WKC.US,D,20130305,000000,34.491,34.8603,34.491,34.6546,334271.86785794,0
+WKC.US,D,20130306,000000,34.6546,34.9533,34.5518,34.646,286238.48421814,0
+WKC.US,D,20130307,000000,34.9357,35.2784,34.7192,34.8779,391153.34512908,0
+WKC.US,D,20130308,000000,35.0619,35.1687,34.8083,35.0884,365297.38546175,0
+WKC.US,D,20130311,000000,35.1951,35.2422,34.8426,34.9435,262089.03014385,0
+WKC.US,D,20130312,000000,34.9435,35.1413,34.5077,34.7261,327785.92110674,0
+WKC.US,D,20130313,000000,34.5596,34.7888,34.499,34.5244,238592.1536123,0
+WKC.US,D,20130314,000000,34.499,35.106,34.499,35.0972,267653.81109918,0
+WKC.US,D,20130315,000000,35.2138,35.8111,34.9699,35.764,795283.69000112,0
+WKC.US,D,20130318,000000,35.2235,35.7464,35.0619,35.4831,329110.47990635,0
+WKC.US,D,20130319,000000,35.4831,35.6819,35.2039,35.5741,369903.21444112,0
+WKC.US,D,20130320,000000,35.7983,36.2244,35.5711,36.189,273479.01032276,0
+WKC.US,D,20130321,000000,35.8983,36.0902,35.7092,35.9628,264599.25800001,0
+WKC.US,D,20130322,000000,35.9628,36.332,35.9628,36.1793,506263.32592937,0
+WKC.US,D,20130325,000000,36.3664,36.3956,35.8797,36.002,269552.31133702,0
+WKC.US,D,20130326,000000,35.9824,36.1714,35.5898,35.7357,245082.18535595,0
+WKC.US,D,20130327,000000,35.6809,35.8356,35.4115,35.7621,234872.76799304,0
+WKC.US,D,20130328,000000,35.7983,35.9727,35.4722,35.9266,235592.7479111,0
+WKC.US,D,20130401,000000,35.9266,35.9266,35.0327,35.249,272746.77542736,0
+WKC.US,D,20130402,000000,35.4115,35.4115,34.497,34.5939,339470.02074153,0
+WKC.US,D,20130403,000000,34.5939,34.5939,33.464,33.748,333234.27977745,0
+WKC.US,D,20130404,000000,33.5931,34.172,33.5188,34.0064,237224.70239204,0
+WKC.US,D,20130405,000000,33.6667,34.5215,33.4727,34.3717,307587.67597284,0
+WKC.US,D,20130408,000000,34.401,34.5136,34.0966,34.4882,222907.8251278,0
+WKC.US,D,20130409,000000,34.4628,34.824,34.3334,34.6038,271868.50205214,0
+WKC.US,D,20130410,000000,34.7604,35.1031,34.5939,35.1031,250883.89587298,0
+WKC.US,D,20130411,000000,34.967,35.4722,34.6792,35.2862,327416.22929066,0
+WKC.US,D,20130412,000000,35.113,35.1933,34.6988,34.9328,442666.12108212,0
+WKC.US,D,20130415,000000,34.9043,34.9043,33.4444,33.4904,682532.79233661,0
+WKC.US,D,20130416,000000,33.7929,33.9271,33.4541,33.8644,385281.1684924,0
+WKC.US,D,20130417,000000,33.7294,34.1053,33.4444,33.7567,466220.18750786,0
+WKC.US,D,20130418,000000,33.9976,34.9043,33.9095,34.4794,294761.82095024,0
+WKC.US,D,20130419,000000,34.642,35.1384,34.2012,34.8388,301222.23649868,0
+WKC.US,D,20130422,000000,34.8574,35.2588,34.7242,35.1384,247580.15823478,0
+WKC.US,D,20130423,000000,35.3862,35.772,35.1031,35.6729,267376.03161306,0
+WKC.US,D,20130424,000000,35.8983,36.2331,35.7983,36.189,371025.56611481,0
+WKC.US,D,20130425,000000,36.3664,36.7041,35.9531,36.0373,202994.50821679,0
+WKC.US,D,20130426,000000,35.8797,35.9531,35.2862,35.5359,239526.59563361,0
+WKC.US,D,20130429,000000,35.5995,36.2244,35.5458,36.189,354162.71731052,0
+WKC.US,D,20130430,000000,36.0627,36.7933,35.862,36.6766,485831.21497811,0
+WKC.US,D,20130501,000000,36.1714,36.7041,35.4459,36.6052,755474.41739698,0
+WKC.US,D,20130502,000000,36.6493,37.0733,36.3222,36.4142,568255.12874655,0
+WKC.US,D,20130503,000000,36.5592,36.9401,36.4603,36.659,328982.8238925,0
+WKC.US,D,20130506,000000,36.7325,36.7667,36.4965,36.6317,342415.30029286,0
+WKC.US,D,20130507,000000,36.7228,36.9499,36.6317,36.8579,330365.59383444,0
+WKC.US,D,20130508,000000,36.8579,37.4101,36.8579,37.2201,342857.50072481,0
+WKC.US,D,20130509,000000,37.1408,37.2485,36.7129,36.7325,306923.86470087,0
+WKC.US,D,20130510,000000,36.7041,37.0733,36.2527,37.0018,197870.90644528,0
+WKC.US,D,20130513,000000,37.0831,37.0831,36.6414,36.9499,136896.26674637,0
+WKC.US,D,20130514,000000,36.9029,37.32,36.6962,37.0733,483376.13451992,0
+WKC.US,D,20130515,000000,36.8951,37.6148,36.7933,37.4571,327297.76450982,0
+WKC.US,D,20130516,000000,37.4992,37.5521,36.9029,36.992,302738.78994312,0
+WKC.US,D,20130517,000000,36.992,37.3024,36.8657,37.2681,315256.22803626,0
+WKC.US,D,20130520,000000,37.1212,37.8694,37.038,37.6726,476199.82404586,0
+WKC.US,D,20130521,000000,37.8242,38.0623,37.5326,37.8782,280744.16938244,0
+WKC.US,D,20130522,000000,37.7724,38.17,36.8383,37.0831,301053.73056042,0
+WKC.US,D,20130523,000000,37.0204,37.32,36.6962,37.2201,266168.91634619,0
+WKC.US,D,20130524,000000,37.0106,37.2104,36.614,36.9117,167305.97173941,0
+WKC.US,D,20130528,000000,37.2016,37.5521,36.9665,37.1027,319879.41823351,0
+WKC.US,D,20130529,000000,36.9499,37.2681,36.8109,37.0929,359913.36542201,0
+WKC.US,D,20130530,000000,37.3024,37.3024,36.8657,36.992,218637.98677686,0
+WKC.US,D,20130531,000000,36.9293,37.3396,36.6669,36.8373,284310.36778509,0
+WKC.US,D,20130603,000000,36.8383,37.038,36.5318,36.7843,331353.1407575,0
+WKC.US,D,20130604,000000,36.6679,36.8951,36.2244,36.614,404676.71261128,0
+WKC.US,D,20130605,000000,36.5592,36.6317,36.0275,36.0373,195800.83652484,0
+WKC.US,D,20130606,000000,36.0197,36.6052,36.0197,36.5974,221251.3606922,0
+WKC.US,D,20130607,000000,36.7414,37.1496,36.332,36.8657,149951.90259388,0
+WKC.US,D,20130610,000000,36.8579,37.1496,36.6679,36.8109,149211.49771359,0
+WKC.US,D,20130611,000000,36.4142,36.5416,36.046,36.2791,179965.36331995,0
+WKC.US,D,20130612,000000,36.2869,36.3664,35.4811,35.6633,286100.61572319,0
+WKC.US,D,20130613,000000,35.5898,36.2958,35.4811,36.1793,185096.11382823,0
+WKC.US,D,20130614,000000,36.1361,36.1793,35.7906,35.8179,148532.36771997,0
+WKC.US,D,20130617,000000,35.9628,36.2429,35.8454,36.0902,158684.59518868,0
+WKC.US,D,20130618,000000,36.1627,36.376,36.002,36.1361,169534.33511701,0
+WKC.US,D,20130619,000000,36.1861,36.3203,35.7415,35.7504,153796.90173076,0
+WKC.US,D,20130620,000000,35.5605,35.6407,34.8212,34.9367,301950.38640163,0
+WKC.US,D,20130621,000000,35.1442,35.6064,34.4412,35.5868,637814.3800642,0
+WKC.US,D,20130624,000000,35.2167,35.7161,34.7653,35.2638,318346.52481932,0
+WKC.US,D,20130625,000000,35.4693,35.915,34.9553,35.7161,212571.77299915,0
+WKC.US,D,20130626,000000,35.9697,35.9697,35.3361,35.5515,198643.9912651,0
+WKC.US,D,20130627,000000,35.67,36.2302,35.67,35.9893,163610.0748267,0
+WKC.US,D,20130628,000000,35.905,36.3478,35.7963,36.1959,434803.53187765,0
+WKC.US,D,20130701,000000,36.2772,36.5289,36.0168,36.1431,236640.5484727,0
+WKC.US,D,20130702,000000,36.1254,36.7647,35.8601,36.6845,388710.51964822,0
+WKC.US,D,20130703,000000,36.6394,36.9479,36.3389,36.9382,108482.08056169,0
+WKC.US,D,20130705,000000,37.2182,37.5775,36.9196,37.5697,262868.24245233,0
+WKC.US,D,20130708,000000,37.7803,37.79,35.3557,35.3919,579875.91099848,0
+WKC.US,D,20130709,000000,35.4781,35.4781,33.8351,35.1442,1856909.9085272,0
+WKC.US,D,20130710,000000,34.9465,35.67,34.9289,35.4881,560679.5102612,0
+WKC.US,D,20130711,000000,36.1431,36.24,35.5868,36.2155,513570.35616159,0
+WKC.US,D,20130712,000000,36.2498,36.9901,36.2498,36.9382,457162.73801385,0
+WKC.US,D,20130715,000000,37.0448,37.2662,36.6747,36.8833,376684.30189633,0
+WKC.US,D,20130716,000000,36.9901,36.9901,36.3555,36.4221,257323.8864592,0
+WKC.US,D,20130717,000000,36.4221,36.5572,36.1254,36.3555,418940.48497377,0
+WKC.US,D,20130718,000000,36.4593,37.4091,36.4593,37.3641,454433.96306199,0
+WKC.US,D,20130719,000000,37.4464,37.8242,36.9097,36.9568,684551.79985151,0
+WKC.US,D,20130722,000000,36.8275,38.7231,36.8275,37.0723,943042.97290127,0
+WKC.US,D,20130723,000000,37.0919,37.7176,36.8461,37.6813,593434.00091646,0
+WKC.US,D,20130724,000000,37.7098,37.7098,36.1156,36.2224,746908.18824422,0
+WKC.US,D,20130725,000000,36.0794,36.758,35.8258,36.7109,553747.2780856,0
+WKC.US,D,20130726,000000,36.4672,36.4672,35.9326,35.9893,637091.33640181,0
+WKC.US,D,20130729,000000,35.9893,36.1607,35.769,35.9412,672190.6127193,0
+WKC.US,D,20130730,000000,35.9236,36.1509,33.1085,34.6654,1736745.7708269,0
+WKC.US,D,20130731,000000,34.6752,35.67,34.6752,35.0728,825730.15992614,0
+WKC.US,D,20130801,000000,35.9326,36.2057,31.3881,32.8724,3871158.4072332,0
+WKC.US,D,20130802,000000,32.8724,33.2162,31.5957,31.6858,2187696.2565832,0
+WKC.US,D,20130805,000000,31.7307,33.0458,31.3018,32.3839,2038479.6526292,0
+WKC.US,D,20130806,000000,32.2468,32.7706,32.0324,32.2017,806369.33824303,0
+WKC.US,D,20130807,000000,32.2743,33.2799,31.8777,33.1995,993899.08631911,0
+WKC.US,D,20130808,000000,33.4864,34.5186,33.1085,34.4333,1088003.01473,0
+WKC.US,D,20130809,000000,34.2855,34.5342,33.7694,33.8076,819887.59948469,0
+WKC.US,D,20130812,000000,33.6969,34.4333,33.5707,34.4069,714021.95658268,0
+WKC.US,D,20130813,000000,34.4844,34.9729,34.31,34.8621,574229.43019429,0
+WKC.US,D,20130814,000000,34.783,35.0649,34.7378,34.9289,411041.13083732,0
+WKC.US,D,20130815,000000,34.5812,34.8016,34.3873,34.6948,541094.01399373,0
+WKC.US,D,20130816,000000,34.5714,34.7134,34.3971,34.6097,426099.43422995,0
+WKC.US,D,20130819,000000,34.4677,34.9289,34.2943,34.3198,651420.46864339,0
+WKC.US,D,20130820,000000,34.31,34.5264,34.076,34.3873,734855.41804145,0
+WKC.US,D,20130821,000000,34.4069,34.638,34.1484,34.3296,417347.33792104,0
+WKC.US,D,20130822,000000,34.4509,34.8289,34.4069,34.7917,278490.27480208,0
+WKC.US,D,20130823,000000,34.6948,35.0198,34.59,34.9729,246316.87432182,0
+WKC.US,D,20130826,000000,35.0825,35.1971,34.8535,34.9729,215115.70204298,0
+WKC.US,D,20130827,000000,34.6654,34.9367,34.59,34.6654,330681.15950064,0
+WKC.US,D,20130828,000000,34.783,35.3098,34.774,35.1011,285559.35422451,0
+WKC.US,D,20130829,000000,34.9817,35.3098,34.9817,35.1276,212940.44356713,0
+WKC.US,D,20130830,000000,35.0572,35.1178,34.4333,34.5342,330313.51018079,0
+WKC.US,D,20130903,000000,34.8525,35.0914,34.6184,34.8525,708866.69611974,0
+WKC.US,D,20130904,000000,34.8192,34.8192,34.4491,34.6742,345928.39379376,0
+WKC.US,D,20130905,000000,34.6087,35.1002,33.8145,34.7271,325564.70646591,0
+WKC.US,D,20130906,000000,34.7643,34.9895,34.405,34.7202,334060.46949903,0
+WKC.US,D,20130909,000000,34.7291,35.0198,34.6752,34.8455,500009.2024993,0
+WKC.US,D,20130910,000000,34.9083,35.0718,34.6654,34.7359,924086.56547,0
+WKC.US,D,20130911,000000,34.6097,34.638,34.0486,34.119,1096521.2452215,0
+WKC.US,D,20130912,000000,34.0681,34.3198,33.4493,33.7793,678920.63776896,0
+WKC.US,D,20130913,000000,33.8761,34.3952,33.8761,34.1269,376557.6671306,0
+WKC.US,D,20130916,000000,34.4333,34.6752,33.8528,33.8615,300029.41870536,0
+WKC.US,D,20130917,000000,33.7215,34.0377,33.5119,33.7763,369603.98874468,0
+WKC.US,D,20130918,000000,33.7666,34.0182,33.3229,33.8322,352647.18511421,0
+WKC.US,D,20130919,000000,33.8419,34.2218,33.6509,33.7666,329199.32849199,0
+WKC.US,D,20130920,000000,33.7666,34.0564,33.5492,33.5688,845018.47299339,0
+WKC.US,D,20130923,000000,33.4747,33.6413,33.1603,33.2485,325215.43961205,0
+WKC.US,D,20130924,000000,33.2133,33.3866,33.0517,33.1251,519895.96695942,0
+WKC.US,D,20130925,000000,33.087,33.3964,33.087,33.3229,621845.1233568,0
+WKC.US,D,20130926,000000,33.4747,33.9752,33.4561,33.7949,556231.97473899,0
+WKC.US,D,20130927,000000,33.7127,33.9213,33.6941,33.7499,402220.610905,0
+WKC.US,D,20130930,000000,33.5296,33.9213,33.3132,33.8145,687711.54150608,0
+WKC.US,D,20131001,000000,33.6755,34.6654,33.6755,34.166,789157.22258488,0
+WKC.US,D,20131002,000000,34.1269,34.2042,33.5492,33.6941,427795.72734186,0
+WKC.US,D,20131003,000000,33.6509,33.6509,32.9616,33.5393,558652.33276141,0
+WKC.US,D,20131004,000000,33.6509,34.0907,33.5765,33.9752,459483.01372142,0
+WKC.US,D,20131007,000000,33.7949,34.1464,33.6051,33.8585,271431.40786075,0
+WKC.US,D,20131008,000000,33.8761,34.1172,33.3229,33.3788,257354.52390253,0
+WKC.US,D,20131009,000000,33.4747,33.5589,33.134,33.3416,317908.40937981,0
+WKC.US,D,20131010,000000,33.6509,33.6509,33.3514,33.5119,355990.75142873,0
+WKC.US,D,20131011,000000,33.2485,33.7313,33.1868,33.4836,447004.38305648,0
+WKC.US,D,20131014,000000,33.4209,34.9543,33.4042,34.6184,428955.86519564,0
+WKC.US,D,20131015,000000,34.6087,34.9895,33.885,33.9938,339161.6038121,0
+WKC.US,D,20131016,000000,34.0907,34.8358,34.0182,34.7115,332261.03032793,0
+WKC.US,D,20131017,000000,34.6654,35.0562,34.3178,34.7271,575659.1775493,0
+WKC.US,D,20131018,000000,34.918,35.6064,34.8525,35.4957,355231.96408246,0
+WKC.US,D,20131021,000000,35.5133,35.8248,34.9455,35.1168,285555.26923207,0
+WKC.US,D,20131022,000000,35.1521,35.4517,34.8701,35.3175,350418.82173662,0
+WKC.US,D,20131023,000000,35.0562,35.4871,34.5166,35.0376,525674.1887699,0
+WKC.US,D,20131024,000000,34.9993,35.5133,34.9807,35.4086,273608.70883281,0
+WKC.US,D,20131025,000000,35.5605,35.7406,35.1805,35.7406,233167.28364812,0
+WKC.US,D,20131028,000000,35.6407,35.7582,35.2353,35.3351,298171.76839195,0
+WKC.US,D,20131029,000000,35.4517,35.5133,35.1355,35.3175,692919.90687078,0
+WKC.US,D,20131030,000000,35.2814,35.8964,35.1805,35.8864,740045.40094015,0
+WKC.US,D,20131031,000000,35.3451,35.3451,33.0968,34.5704,1843202.7163851,0
+WKC.US,D,20131101,000000,34.5606,34.5606,33.0243,34.1846,727455.45423114,0
+WKC.US,D,20131104,000000,34.309,35.1805,34.0564,35.1266,448086.90605384,0
+WKC.US,D,20131105,000000,34.8799,35.0718,34.2924,34.4314,655141.89675886,0
+WKC.US,D,20131106,000000,34.5,34.781,34.0564,34.1563,284789.33314902,0
+WKC.US,D,20131107,000000,34.1749,34.309,33.4836,34.0005,463100.2745296,0
+WKC.US,D,20131108,000000,33.9752,34.6087,33.8761,34.5077,257531.19982568,0
+WKC.US,D,20131111,000000,34.6654,34.7996,34.2924,34.781,317534.63257129,0
+WKC.US,D,20131112,000000,34.6184,34.6184,33.9938,34.4314,528231.39403916,0
+WKC.US,D,20131113,000000,34.2845,34.9357,34.2845,34.7359,560899.078605,0
+WKC.US,D,20131114,000000,34.6938,35.4429,34.3657,35.4273,295323.50741115,0
+WKC.US,D,20131115,000000,35.5233,35.8326,35.3627,35.8248,337076.21517001,0
+WKC.US,D,20131118,000000,35.8864,35.8864,34.7643,34.8897,452352.65941234,0
+WKC.US,D,20131119,000000,34.6938,35.0376,34.2571,34.5077,570172.01145038,0
+WKC.US,D,20131120,000000,34.6087,34.8093,34.2845,34.3952,215368.97157443,0
+WKC.US,D,20131121,000000,34.4402,35.0562,34.2747,34.9719,320779.13781906,0
+WKC.US,D,20131122,000000,34.9719,35.0473,34.6184,34.7996,203166.07789938,0
+WKC.US,D,20131125,000000,34.8358,34.8701,34.2307,34.637,186567.73235578,0
+WKC.US,D,20131126,000000,34.7447,35.0718,34.4402,34.9631,250450.88667403,0
+WKC.US,D,20131127,000000,34.9279,35.0562,34.6469,34.9993,216852.84507932,0
+WKC.US,D,20131129,000000,35.109,35.109,34.684,34.7996,174688.57433184,0
+WKC.US,D,20131202,000000,34.7722,35.8688,34.2845,35.6152,462761.22015684,0
+WKC.US,D,20131203,000000,35.5771,36.2684,35.4008,36.241,723673.77247713,0
+WKC.US,D,20131204,000000,36.0882,36.5298,35.7328,36.384,558018.13768465,0
+WKC.US,D,20131205,000000,36.2508,36.658,36.2508,36.4759,442490.46640707,0
+WKC.US,D,20131206,000000,36.614,37.0292,36.5034,36.9391,357146.80429007,0
+WKC.US,D,20131209,000000,36.991,37.4757,36.8099,37.4669,637076.01768015,0
+WKC.US,D,20131210,000000,37.4287,37.7195,37.2769,37.4571,379643.87892122,0
+WKC.US,D,20131211,000000,37.5413,37.9604,37.2074,37.6813,808040.10015218,0
+WKC.US,D,20131212,000000,37.6912,38.2875,37.3896,37.9692,693443.80715157,0
+WKC.US,D,20131213,000000,37.9976,38.0534,37.3993,37.8232,350123.68103261,0
+WKC.US,D,20131216,000000,37.8232,38.3334,37.7616,38.268,396353.54050887,0
+WKC.US,D,20131217,000000,38.1964,38.5499,38.0975,38.497,466695.06787935,0
+WKC.US,D,20131218,000000,38.4432,38.9396,38.1877,38.8055,505204.29163855,0
+WKC.US,D,20131219,000000,38.5871,38.8937,38.2229,38.3061,571344.40428149,0
+WKC.US,D,20131220,000000,38.3061,38.7055,38.2776,38.5959,810971.08222995,0
+WKC.US,D,20131223,000000,38.7703,38.9396,38.5596,38.7957,310365.47083401,0
+WKC.US,D,20131224,000000,38.8408,38.9494,38.5596,38.92,128408.67369813,0
+WKC.US,D,20131226,000000,38.9396,38.9768,38.4706,38.8485,296743.04228505,0
+WKC.US,D,20131227,000000,38.9103,39.294,38.6331,39.1941,204800.07487654,0
+WKC.US,D,20131230,000000,39.2305,39.3597,38.1877,38.2149,547604.47069959,0
+WKC.US,D,20131231,000000,38.3061,39.2305,38.3061,39.1492,279221.48844936,0
+WKC.US,D,20140102,000000,39.1492,39.204,38.3874,38.7791,351843.46285107,0
+WKC.US,D,20140103,000000,38.9298,38.9857,38.6959,38.7703,171422.62287374,0
+WKC.US,D,20140106,000000,39.4595,40.2752,39.4048,40.0491,628701.78317221,0
+WKC.US,D,20140107,000000,40.1743,40.3634,39.6996,40.2929,436435.48635859,0
+WKC.US,D,20140108,000000,40.3468,40.3634,40.0011,40.2106,319185.99076633,0
+WKC.US,D,20140109,000000,40.3917,40.6629,40.2293,40.6463,360576.15544588,0
+WKC.US,D,20140110,000000,40.4465,40.9725,40.3556,40.8814,388862.68561672,0
+WKC.US,D,20140113,000000,40.8382,40.899,40.3917,40.5631,359503.84492962,0
+WKC.US,D,20140114,000000,40.8099,41.1183,40.4369,40.9087,342515.38260772,0
+WKC.US,D,20140115,000000,40.8735,40.8735,40.3468,40.5631,279746.40997827,0
+WKC.US,D,20140116,000000,40.5464,40.6913,40.1547,40.5464,238560.49492087,0
+WKC.US,D,20140117,000000,40.5278,40.6463,40.3369,40.4818,249092.62668677,0
+WKC.US,D,20140121,000000,40.7198,41.0184,40.5181,40.6101,272470.01718936,0
+WKC.US,D,20140122,000000,40.6267,41.462,40.5719,41.0732,359291.42532259,0
+WKC.US,D,20140123,000000,40.991,41.2799,40.7198,40.8382,392254.25059244,0
+WKC.US,D,20140124,000000,40.5093,40.9087,39.6466,39.8219,302578.45398974,0
+WKC.US,D,20140127,000000,39.91,40.0098,39.058,39.2471,299731.21425703,0
+WKC.US,D,20140128,000000,39.3127,39.5858,39.2305,39.4322,241877.5087845,0
+WKC.US,D,20140129,000000,39.44,39.44,38.8222,39.067,360684.40774561,0
+WKC.US,D,20140130,000000,39.3773,39.5957,39.1668,39.3401,429429.72431902,0
+WKC.US,D,20140131,000000,39.0962,39.4224,38.7145,38.7517,564475.48948876,0
+WKC.US,D,20140203,000000,38.6859,39.1668,37.5217,37.5512,748470.69785362,0
+WKC.US,D,20140204,000000,37.6617,38.3874,37.1908,38.3158,680272.77026757,0
+WKC.US,D,20140205,000000,38.1788,39.1854,38.025,38.8319,672989.22874188,0
+WKC.US,D,20140206,000000,38.7703,39.4977,38.5499,39.4498,236703.86585557,0
+WKC.US,D,20140207,000000,39.6466,40.0011,39.4879,39.8219,356937.44842736,0
+WKC.US,D,20140210,000000,39.6916,39.8219,38.7869,38.9857,470450.19718248,0
+WKC.US,D,20140211,000000,38.9298,39.63,38.92,39.5762,250418.20673448,0
+WKC.US,D,20140212,000000,39.6221,40.3027,39.6221,39.9922,449617.75697182,0
+WKC.US,D,20140213,000000,40.8186,41.6236,40.2831,41.1634,932433.22627895,0
+WKC.US,D,20140214,000000,41.0439,41.0439,40.4907,40.7451,326726.88681592,0
+WKC.US,D,20140218,000000,40.4907,40.9998,40.3556,40.5181,515806.88952408,0
+WKC.US,D,20140219,000000,40.1929,40.6101,40.1929,40.2752,436893.00551219,0
+WKC.US,D,20140220,000000,40.2106,40.5278,40.1743,40.5181,408032.53390312,0
+WKC.US,D,20140221,000000,40.1743,40.6463,40.1547,40.5915,502372.3706275,0
+WKC.US,D,20140224,000000,40.6728,41.5179,40.6728,41.419,506000.8651649,0
+WKC.US,D,20140225,000000,41.4904,41.4904,40.8814,41.1898,416251.53869823,0
+WKC.US,D,20140226,000000,41.2799,41.4356,40.7285,40.8668,588889.44682373,0
+WKC.US,D,20140227,000000,40.7541,40.8099,40.4661,40.5631,641706.35661417,0
+WKC.US,D,20140228,000000,40.6267,41.1183,40.5093,40.8372,389826.74383324,0
+WKC.US,D,20140303,000000,40.6463,40.9636,40.4201,40.4465,483473.15309044,0
+WKC.US,D,20140304,000000,40.8285,41.0184,40.4369,40.5377,520239.10632463,0
+WKC.US,D,20140305,000000,40.4465,40.6552,40.093,40.4201,443531.1182319,0
+WKC.US,D,20140306,000000,40.5093,40.6004,40.1547,40.3556,339932.64613569,0
+WKC.US,D,20140307,000000,40.6366,40.6366,40.1547,40.3732,203981.03389174,0
+WKC.US,D,20140310,000000,40.145,40.5278,39.9011,39.9373,526140.8991565,0
+WKC.US,D,20140311,000000,40.0657,40.4299,39.6221,40.0568,354742.78623742,0
+WKC.US,D,20140312,000000,39.9835,40.4103,39.8405,40.2929,449121.43039,0
+WKC.US,D,20140313,000000,40.4006,40.4006,39.3685,39.7454,325677.04375809,0
+WKC.US,D,20140314,000000,39.6378,40.4299,39.6378,40.1929,303508.8110186,0
+WKC.US,D,20140317,000000,40.3369,40.6728,40.1284,40.4731,218522.58574035,0
+WKC.US,D,20140318,000000,40.4465,40.9812,40.4465,40.9636,221279.9556393,0
+WKC.US,D,20140319,000000,40.7707,40.8715,40.0803,40.3986,259493.01744638,0
+WKC.US,D,20140320,000000,40.4437,40.7893,40.0461,40.7511,238291.90666774,0
+WKC.US,D,20140321,000000,40.896,41.1349,40.4359,40.7609,466603.15554939,0
+WKC.US,D,20140324,000000,40.9156,41.0714,40.1517,40.1517,280550.13224141,0
+WKC.US,D,20140325,000000,40.38,40.5523,40.0461,40.1714,245706.1679516,0
+WKC.US,D,20140326,000000,40.2801,40.6337,39.4282,39.4557,201360.51123963,0
+WKC.US,D,20140327,000000,39.53,39.9726,39.2608,39.6015,269622.77745665,0
+WKC.US,D,20140328,000000,39.6104,40.0461,39.6104,39.7611,134023.49581091,0
+WKC.US,D,20140331,000000,39.9629,40.2801,39.7142,40.0363,275609.33388173,0
+WKC.US,D,20140401,000000,40.1517,40.5885,39.7415,40.5885,444193.90825576,0
+WKC.US,D,20140402,000000,40.6161,40.8157,40.3986,40.6247,361440.13134754,0
+WKC.US,D,20140403,000000,40.5789,40.8353,40.4359,40.5789,466793.10769798,0
+WKC.US,D,20140404,000000,40.8549,40.9509,39.9257,40.0902,306733.91255227,0
+WKC.US,D,20140407,000000,39.9726,40.0979,39.11,39.1903,281989.07082942,0
+WKC.US,D,20140408,000000,39.2519,39.678,39.0444,39.6524,469617.87997224,0
+WKC.US,D,20140409,000000,39.7415,39.9981,39.4096,39.7611,291008.73414334,0
+WKC.US,D,20140410,000000,39.7142,39.7797,38.9984,39.1903,332108.86435944,0
+WKC.US,D,20140411,000000,38.8711,39.2266,38.5645,38.8103,410736.79890032,0
+WKC.US,D,20140414,000000,39.0728,39.1267,38.7105,38.9553,292681.5385487,0
+WKC.US,D,20140415,000000,38.9553,39.2432,38.6096,39.1903,215348.54661221,0
+WKC.US,D,20140416,000000,39.4194,39.7042,39.0826,39.53,279009.06884233,0
+WKC.US,D,20140417,000000,39.5722,40.0803,39.1267,39.9168,262328.00220176,0
+WKC.US,D,20140421,000000,39.9257,40.2723,39.7142,40.2263,194125.98962326,0
+WKC.US,D,20140422,000000,40.334,40.6523,40.0265,40.3536,432069.65068524,0
+WKC.US,D,20140423,000000,40.3183,40.6337,40.2536,40.3438,196259.37692656,0
+WKC.US,D,20140424,000000,40.6247,40.6433,40.1998,40.3986,247366.71737963,0
+WKC.US,D,20140425,000000,40.3888,40.5789,40.0549,40.1517,148294.41691017,0
+WKC.US,D,20140428,000000,40.2449,40.4535,39.8982,40.0803,280704.34070612,0
+WKC.US,D,20140429,000000,40.2723,40.661,40.1255,40.4975,396071.67603032,0
+WKC.US,D,20140430,000000,40.3604,41.3974,40.1351,41.3416,357367.39388198,0
+WKC.US,D,20140501,000000,41.4336,42.4393,41.4336,41.506,423149.04843806,0
+WKC.US,D,20140502,000000,41.3974,42.0682,40.7971,40.8872,398461.39660942,0
+WKC.US,D,20140505,000000,40.6247,41.2495,40.3536,40.8452,265295.74921152,0
+WKC.US,D,20140506,000000,40.5445,41.4257,40.5445,41.1163,289973.18855907,0
+WKC.US,D,20140507,000000,41.2877,41.4071,40.5985,41.0714,305720.83442643,0
+WKC.US,D,20140508,000000,40.8452,41.3064,40.2997,40.3272,223069.18232929,0
+WKC.US,D,20140509,000000,40.3095,40.4172,39.9893,40.2449,148307.6931356,0
+WKC.US,D,20140512,000000,40.4975,40.941,40.2899,40.8256,205676.30575555,0
+WKC.US,D,20140513,000000,40.9156,41.2691,40.661,41.1702,337560.28677448,0
+WKC.US,D,20140514,000000,41.1076,41.2397,40.8353,40.9323,199054.5330056,0
+WKC.US,D,20140515,000000,40.7893,40.8353,39.8806,40.5985,330698.52071853,0
+WKC.US,D,20140516,000000,40.6247,40.8549,40.3095,40.8256,239959.60483256,0
+WKC.US,D,20140519,000000,40.7169,41.2779,40.7169,41.1262,154518.92414503,0
+WKC.US,D,20140520,000000,41.0811,41.2397,40.896,41.0811,199284.31383052,0
+WKC.US,D,20140521,000000,41.1976,41.7704,41.0164,41.6314,232385.00759531,0
+WKC.US,D,20140522,000000,41.6607,42.1415,41.417,42.0397,212705.55650166,0
+WKC.US,D,20140523,000000,41.9233,41.9233,41.56,41.7518,260425.41697147,0
+WKC.US,D,20140527,000000,41.8967,41.9663,41.461,41.5256,171446.11158029,0
+WKC.US,D,20140528,000000,41.4336,41.6696,40.9978,41.5335,291573.48434856,0
+WKC.US,D,20140529,000000,41.6607,41.8881,41.4336,41.8791,104971.02955702,0
+WKC.US,D,20140530,000000,41.8967,42.1807,41.3592,42.0868,198098.64477397,0
+WKC.US,D,20140602,000000,42.0583,42.3697,41.7969,42.2669,187767.69888589,0
+WKC.US,D,20140603,000000,42.3599,42.5402,42.2053,42.3247,192970.95801003,0
+WKC.US,D,20140604,000000,42.2572,42.4941,42.1514,42.2963,126065.93053214,0
+WKC.US,D,20140605,000000,42.2572,42.823,42.1328,42.7321,136885.03301715,0
+WKC.US,D,20140606,000000,42.8133,43.1109,42.778,43.0042,154302.41954556,0
+WKC.US,D,20140609,000000,42.922,43.5752,42.922,43.4859,197864.77895662,0
+WKC.US,D,20140610,000000,43.3568,43.4498,43.0756,43.3392,158952.16219369,0
+WKC.US,D,20140611,000000,43.066,43.4683,42.778,43.393,285179.44992732,0
+WKC.US,D,20140612,000000,43.3489,43.9825,43.2138,43.6593,335582.12918401,0
+WKC.US,D,20140613,000000,43.6495,43.8845,43.2589,43.6495,122331.22619122,0
+WKC.US,D,20140616,000000,43.6309,43.6936,43.1854,43.3832,218713.55913706,0
+WKC.US,D,20140617,000000,42.9788,44.1127,42.969,43.5575,318447.62838228,0
+WKC.US,D,20140618,000000,43.4096,43.7807,43.1551,43.7269,170013.30048094,0
+WKC.US,D,20140619,000000,43.8551,44.2371,43.6662,44.1822,191357.38599508,0
+WKC.US,D,20140620,000000,44.0275,44.3722,43.9805,44.1734,294378.85290873,0
+WKC.US,D,20140623,000000,44.2008,44.2106,43.2735,43.3538,381981.51584665,0
+WKC.US,D,20140624,000000,43.1913,43.6995,42.6644,42.7654,287878.60868397,0
+WKC.US,D,20140625,000000,42.5372,43.0189,42.5372,42.9837,267634.40738508,0
+WKC.US,D,20140626,000000,43.0013,43.7083,42.966,43.5928,256527.31293284,0
+WKC.US,D,20140627,000000,43.528,44.336,43.4928,44.2998,286140.44439951,0
+WKC.US,D,20140630,000000,44.3811,44.799,44.0275,44.7286,379461.07550939,0
+WKC.US,D,20140701,000000,44.7658,45.2465,44.709,44.7374,596935.86068813,0
+WKC.US,D,20140702,000000,44.5983,44.7658,44.2195,44.426,245010.6979882,0
+WKC.US,D,20140703,000000,44.3722,44.6336,44.336,44.3898,131344.76201647,0
+WKC.US,D,20140707,000000,44.1636,44.5827,43.5008,43.8925,229290.62581982,0
+WKC.US,D,20140708,000000,43.7181,44.0451,43.1638,43.7358,459865.98176293,0
+WKC.US,D,20140709,000000,43.9649,44.2557,43.6574,44.2458,244743.13098319,0
+WKC.US,D,20140710,000000,43.3538,44.0099,43.3077,43.7544,238533.94247,0
+WKC.US,D,20140711,000000,43.7544,43.7544,43.1638,43.4928,192642.11611836,0
+WKC.US,D,20140714,000000,43.771,44.5024,43.7358,44.0647,288459.69885897,0
+WKC.US,D,20140715,000000,43.9187,44.1822,43.3459,44.1734,385760.13385633,0
+WKC.US,D,20140716,000000,44.2899,44.2998,43.3999,43.5095,388775.87952731,0
+WKC.US,D,20140717,000000,43.5095,43.8199,43.0102,43.3724,229846.18479205,0
+WKC.US,D,20140718,000000,43.5732,43.5732,43.201,43.2206,204056.60625193,0
+WKC.US,D,20140721,000000,42.9925,43.1824,42.8006,43.0551,165105.1820608,0
+WKC.US,D,20140722,000000,43.3077,43.629,43.0551,43.3999,184144.31058903,0
+WKC.US,D,20140723,000000,43.528,43.7455,43.1551,43.7083,152140.43729515,0
+WKC.US,D,20140724,000000,43.8375,44.0912,43.3273,43.8925,183933.93347822,0
+WKC.US,D,20140725,000000,43.629,44.0001,43.5095,43.6387,176783.15420694,0
+WKC.US,D,20140728,000000,43.5829,43.8199,42.9024,43.2383,223481.76656603,0
+WKC.US,D,20140729,000000,43.1913,43.5732,42.9024,43.2901,321419.46038449,0
+WKC.US,D,20140730,000000,43.3459,43.6574,42.875,43.0278,227073.49617144,0
+WKC.US,D,20140731,000000,40.9176,41.793,38.967,39.0209,614410.43711074,0
+WKC.US,D,20140801,000000,38.7507,39.3225,38.4412,39.067,575040.30119421,0
+WKC.US,D,20140804,000000,39.2305,40.1107,38.8927,39.4977,521160.2721205,0
+WKC.US,D,20140805,000000,39.2843,39.4224,38.2474,38.7947,270151.78397801,0
+WKC.US,D,20140806,000000,38.7947,39.44,38.6311,38.9935,232085.78189888,0
+WKC.US,D,20140807,000000,39.1941,39.294,38.2856,38.7604,261355.77400034,0
+WKC.US,D,20140808,000000,38.8309,39.5662,38.7507,39.5251,212526.83808228,0
+WKC.US,D,20140811,000000,39.6221,40.0304,39.44,39.4694,177047.65746761,0
+WKC.US,D,20140812,000000,39.4224,39.6466,39.0952,39.5762,263276.74169662,0
+WKC.US,D,20140813,000000,39.673,40.5298,39.4694,40.4926,379459.03301316,0
+WKC.US,D,20140814,000000,40.6571,40.8598,40.4583,40.802,367846.42074613,0
+WKC.US,D,20140815,000000,40.8676,41.038,40.5397,40.7471,251571.19585149,0
+WKC.US,D,20140818,000000,40.9107,41.1212,40.6121,40.9753,241723.30031978,0
+WKC.US,D,20140819,000000,41.1398,41.4033,40.8755,41.086,182904.51538262,0
+WKC.US,D,20140820,000000,40.9842,40.9938,40.3751,40.8305,256016.68887748,0
+WKC.US,D,20140821,000000,40.7933,41.174,40.2771,41.1488,282691.6895296,0
+WKC.US,D,20140822,000000,41.0928,41.1115,40.1019,40.3232,300892.37335893,0
+WKC.US,D,20140825,000000,40.52,40.6483,40.2771,40.565,194841.88454888,0
+WKC.US,D,20140826,000000,40.8305,40.8834,40.6121,40.7305,217728.0547102,0
+WKC.US,D,20140827,000000,40.901,40.901,40.4583,40.6483,117466.00019173,0
+WKC.US,D,20140828,000000,40.6287,40.6571,40.1763,40.3388,200812.10100416,0
+WKC.US,D,20140829,000000,40.3388,40.5397,40.1567,40.3232,232912.99286857,0
+WKC.US,D,20140902,000000,40.3232,40.3388,39.8835,40.1949,313882.64932734,0
+WKC.US,D,20140903,000000,40.4025,40.474,39.7454,39.8405,242187.96821017,0
+WKC.US,D,20140904,000000,39.8758,40.05,38.9768,39.1756,259624.75845267,0
+WKC.US,D,20140905,000000,39.2109,39.3597,38.7507,39.0209,332192.60670451,0
+WKC.US,D,20140908,000000,39.0209,39.2558,38.6214,39.1854,224093.49418435,0
+WKC.US,D,20140909,000000,39.2558,39.4791,38.8741,38.9592,172486.76340511,0
+WKC.US,D,20140910,000000,39.0866,39.0866,38.3765,38.8309,165886.4368655,0
+WKC.US,D,20140911,000000,38.5675,39.3225,38.5675,39.1756,188856.34937192,0
+WKC.US,D,20140912,000000,39.1941,39.3872,38.4128,38.4314,195593.52315836,0
+WKC.US,D,20140915,000000,38.4128,38.6859,38.266,38.4314,157087.36314351,0
+WKC.US,D,20140916,000000,38.4588,38.9004,38.405,38.5117,356490.14175487,0
+WKC.US,D,20140917,000000,38.4754,38.8113,38.3109,38.4658,190887.61186415,0
+WKC.US,D,20140918,000000,38.6753,39.0267,38.2365,38.2454,131442.8018351,0
+WKC.US,D,20140919,000000,38.2541,38.2541,37.6942,37.7028,502915.67462241,0
+WKC.US,D,20140922,000000,37.5247,37.5247,36.8735,36.9901,215569.13620414,0
+WKC.US,D,20140923,000000,36.7823,37.1398,36.428,36.474,253407.39995458,0
+WKC.US,D,20140924,000000,36.3996,37.3396,36.3262,36.8637,235362.96708619,0
+WKC.US,D,20140925,000000,36.7022,36.8099,36.3525,36.5466,265036.3521914,0
+WKC.US,D,20140926,000000,36.5652,37.0537,36.3702,36.8363,234661.36963412,0
+WKC.US,D,20140929,000000,36.3702,37.1301,36.236,37.1105,390571.23370596,0
+WKC.US,D,20140930,000000,37.1105,37.3024,36.1459,36.2997,345440.23719683,0
+WKC.US,D,20141001,000000,36.1303,36.1303,35.0914,35.1815,430701.17821687,0
+WKC.US,D,20141002,000000,35.1628,35.8102,34.7212,35.5173,216597.53305163,0
+WKC.US,D,20141003,000000,35.6739,35.8728,35.4194,35.5458,201840.49785167,0
+WKC.US,D,20141006,000000,35.7201,35.7534,35.1178,35.4194,155347.15636283,0
+WKC.US,D,20141007,000000,35.2833,35.6447,34.8279,34.8621,245428.38846549,0
+WKC.US,D,20141008,000000,34.8368,34.8907,33.6725,34.637,493332.28235137,0
+WKC.US,D,20141009,000000,34.4314,34.7554,33.7557,34.4138,580467.21365459,0
+WKC.US,D,20141010,000000,34.4578,34.9553,33.839,34.2022,374156.71282228,0
+WKC.US,D,20141013,000000,34.2022,34.7643,33.4621,33.5649,475497.20534568,0
+WKC.US,D,20141014,000000,33.6471,34.7907,33.1819,33.5266,442404.68156577,0
+WKC.US,D,20141015,000000,33.1819,35.1981,32.8245,35.1011,789107.18142747,0
+WKC.US,D,20141016,000000,34.543,36.6649,34.2738,36.6042,877241.91463107,0
+WKC.US,D,20141017,000000,36.7727,37.1487,34.5988,34.7457,393295.92366537,0
+WKC.US,D,20141020,000000,34.7368,35.4459,34.492,35.3469,379968.63582042,0
+WKC.US,D,20141021,000000,35.581,36.38,35.3743,36.2997,594942.384376,0
+WKC.US,D,20141022,000000,36.3702,36.5552,35.2646,35.3107,321941.31816907,0
+WKC.US,D,20141023,000000,35.763,36.3996,35.5085,35.8199,341077.46526781,0
+WKC.US,D,20141024,000000,35.7454,36.048,35.3929,36.0118,181060.14129465,0
+WKC.US,D,20141027,000000,35.7102,35.8728,34.9905,35.7367,217080.583408,0
+WKC.US,D,20141028,000000,35.9197,36.4456,35.6643,36.3996,363708.32340148,0
+WKC.US,D,20141029,000000,36.5004,37.0448,35.9551,36.38,370957.14249139,0
+WKC.US,D,20141030,000000,36.2458,36.6297,35.6543,36.52,300794.3335403,0
+WKC.US,D,20141031,000000,31.8375,38.4285,31.8375,37.5002,736696.72838508,0
+WKC.US,D,20141103,000000,37.7028,37.8468,36.6042,36.9196,536437.12260883,0
+WKC.US,D,20141104,000000,36.6933,36.9901,36.5103,36.7481,326970.96511438,0
+WKC.US,D,20141105,000000,36.9382,37.7205,36.8637,37.655,591822.47139774,0
+WKC.US,D,20141106,000000,37.7128,38.0573,37.2289,38.0025,246915.3257147,0
+WKC.US,D,20141107,000000,38.1915,40.5739,37.928,40.1195,796396.85044181,0
+WKC.US,D,20141110,000000,40.384,40.7471,39.5948,40.2028,608847.69865162,0
+WKC.US,D,20141111,000000,40.2116,40.6571,39.9659,40.5553,372568.67201011,0
+WKC.US,D,20141112,000000,40.4475,40.7657,40.1098,40.4828,302285.35578196,0
+WKC.US,D,20141113,000000,40.4378,40.7385,39.6044,39.9922,327595.96895815,0
+WKC.US,D,20141114,000000,40.0392,40.4671,39.8825,40.1753,218142.68144315,0
+WKC.US,D,20141117,000000,39.9373,40.2489,39.5948,39.8492,304285.98083086,0
+WKC.US,D,20141118,000000,39.7916,40.2762,39.7544,40.0011,301694.05312584,0
+WKC.US,D,20141119,000000,40.1852,40.4731,39.8658,40.3379,236855.01057596,0
+WKC.US,D,20141120,000000,40.1939,40.9176,40.1939,40.8921,366594.37056238,0
+WKC.US,D,20141121,000000,40.9176,41.2456,40.7305,41.1654,385544.65050498,0
+WKC.US,D,20141124,000000,41.1115,41.9203,40.9362,41.8488,420317.12742702,0
+WKC.US,D,20141125,000000,42.2287,42.2287,41.557,41.9585,497240.59887111,0
+WKC.US,D,20141126,000000,41.8302,41.9203,41.3298,41.6188,286378.39520931,0
+WKC.US,D,20141128,000000,40.9842,41.7587,39.7172,41.174,352795.26609026,0
+WKC.US,D,20141201,000000,40.62,41.8302,40.4113,41.6676,632108.66686959,0
+WKC.US,D,20141202,000000,41.7488,43.0494,41.2358,42.0936,470620.74561697,0
+WKC.US,D,20141203,000000,42.264,43.8669,41.9643,43.8405,510171.6424491,0
+WKC.US,D,20141204,000000,43.5213,43.6593,42.6567,42.777,313907.159282,0
+WKC.US,D,20141205,000000,42.777,43.1571,42.2738,42.4138,356840.42985684,0
+WKC.US,D,20141208,000000,42.0749,42.4138,41.5394,41.7488,394748.13847883,0
+WKC.US,D,20141209,000000,41.4033,43.249,41.3376,43.1932,551365.72749139,0
+WKC.US,D,20141210,000000,42.8319,42.8319,41.7488,42.7398,413802.58572872,0
+WKC.US,D,20141211,000000,42.7398,44.3213,42.6115,42.9396,605828.88923632,0
+WKC.US,D,20141212,000000,42.6939,43.3822,42.5578,42.7398,765542.90252061,0
+WKC.US,D,20141215,000000,42.7927,43.0208,41.9643,42.0005,390748.93087722,0
+WKC.US,D,20141216,000000,42.1132,43.8033,42.1132,43.1109,1190680.3210302,0
+WKC.US,D,20141217,000000,43.2294,43.8934,42.2414,43.2823,825445.23170325,0
+WKC.US,D,20141218,000000,43.9569,43.9569,32.1969,43.2294,716829.36763906,0
+WKC.US,D,20141219,000000,43.0092,43.6672,42.9456,43.0268,1422071.6542138,0
+WKC.US,D,20141222,000000,43.1551,43.4831,42.7996,43.299,655738.30565552,0
+WKC.US,D,20141223,000000,43.6829,43.6829,43.3362,43.537,383260.11848128,0
+WKC.US,D,20141224,000000,43.5732,43.7465,43.3077,43.4928,127999.15320575,0
+WKC.US,D,20141226,000000,43.7631,43.8473,42.783,43.2294,290450.11142677,0
+WKC.US,D,20141229,000000,43.3803,43.7279,43.2823,43.3077,244054.80975656,0
+WKC.US,D,20141230,000000,43.4096,43.674,43.1452,43.1638,261567.17235926,0
+WKC.US,D,20141231,000000,43.1178,43.2735,42.6811,42.7095,373892.20956161,0
+WKC.US,D,20150102,000000,43.0003,43.3176,42.7897,43.1374,677465.35921119,0
+WKC.US,D,20150105,000000,42.9014,43.0718,42.0819,42.6253,340212.46811803,0
+WKC.US,D,20150106,000000,42.783,42.8917,41.1458,42.4901,618446.40964432,0
+WKC.US,D,20150107,000000,42.59,42.9827,41.9976,42.6537,413303.19540257,0
+WKC.US,D,20150108,000000,42.9748,43.3176,42.7741,43.2735,919934.17065179,0
+WKC.US,D,20150109,000000,43.2569,43.537,42.7192,42.9014,356997.70206589,0
+WKC.US,D,20150112,000000,42.6811,42.9552,42.1749,42.7192,385771.36758556,0
+WKC.US,D,20150113,000000,42.9014,43.1824,41.6823,42.3834,465589.05617544,0
+WKC.US,D,20150114,000000,42.0907,42.3541,41.1986,42.0819,444780.10467132,0
+WKC.US,D,20150115,000000,42.402,42.402,41.4356,41.5531,265383.57654905,0
+WKC.US,D,20150116,000000,41.8086,42.4981,41.09,42.4432,517505.22513221,0
+WKC.US,D,20150120,000000,42.4432,43.0895,42.2708,42.9651,683887.98857953,0
+WKC.US,D,20150121,000000,43.062,43.4557,42.7897,43.0895,518501.96328828,0
+WKC.US,D,20150122,000000,43.3538,44.1372,42.7996,43.8649,667791.0758583,0
+WKC.US,D,20150123,000000,43.8473,44.5671,43.5566,44.3643,533147.68244418,0
+WKC.US,D,20150126,000000,44.2567,45.3278,44.0657,44.665,640400.18028056,0
+WKC.US,D,20150127,000000,44.3546,44.7599,44.0921,44.5915,510636.31033948,0
+WKC.US,D,20150128,000000,44.6933,44.6933,44.0657,44.2468,470210.20387647,0
+WKC.US,D,20150129,000000,44.4006,44.8206,43.9373,44.5034,1078073.4193494,0
+WKC.US,D,20150130,000000,44.2381,44.7119,43.772,44.5671,663656.04225798,0
+WKC.US,D,20150202,000000,44.802,45.0097,43.9473,44.4671,654655.78265816,0
+WKC.US,D,20150203,000000,44.9812,45.7361,44.5583,45.6863,1577969.2633083,0
+WKC.US,D,20150204,000000,45.3191,45.5482,44.3466,44.8482,606964.51713545,0
+WKC.US,D,20150205,000000,45.1771,45.4386,44.3114,45.3035,858212.99858396,0
+WKC.US,D,20150206,000000,45.3092,45.7557,45.1428,45.3474,1169513.9326874,0
+WKC.US,D,20150209,000000,45.4572,46.0672,45.2946,45.978,670697.54798142,0
+WKC.US,D,20150210,000000,46.2326,46.3746,45.6588,46.0251,861923.19297021,0
+WKC.US,D,20150211,000000,45.7655,46.3844,45.558,46.0162,628857.01288504,0
+WKC.US,D,20150212,000000,46.4579,47.3597,46.2591,46.8123,1086600.8410739,0
+WKC.US,D,20150213,000000,48.8991,48.9723,47.4517,48.8901,906978.61711915,0
+WKC.US,D,20150217,000000,48.9547,49.5727,48.3957,48.8529,649796.68414734,0
+WKC.US,D,20150218,000000,48.6699,49.601,48.3428,49.5472,649072.61923683,0
+WKC.US,D,20150219,000000,49.3807,49.7049,49.133,49.6109,449900.64269849,0
+WKC.US,D,20150220,000000,49.5923,49.7969,49.0949,49.5091,361874.16179461,0
+WKC.US,D,20150223,000000,49.1605,49.9604,48.7618,49.5286,540733.51341064,0
+WKC.US,D,20150224,000000,49.5286,49.6265,49.2702,49.4709,411769.28074027,0
+WKC.US,D,20150225,000000,49.5727,49.6716,49.2702,49.6431,458721.16263081,0
+WKC.US,D,20150226,000000,49.6177,49.7225,49.1419,49.7049,416980.70984929,0
+WKC.US,D,20150227,000000,49.6353,50.3629,49.2878,49.8253,472870.5552049,0
+WKC.US,D,20150302,000000,49.6521,50.1523,49.463,49.9898,445025.2042179,0
+WKC.US,D,20150303,000000,50.1357,50.3629,49.7578,49.9996,329319.83576905,0
+WKC.US,D,20150304,000000,50.2444,50.5333,49.8712,50.3893,337672.62406666,0
+WKC.US,D,20150305,000000,50.3727,50.5606,49.8253,50.2639,359975.66155677,0
+WKC.US,D,20150306,000000,49.5472,50.3197,49.5472,49.6716,312725.57521789,0
+WKC.US,D,20150309,000000,49.6521,50.2738,49.4258,49.4709,241413.86214223,0
+WKC.US,D,20150310,000000,48.9803,49.086,48.196,48.4035,588749.53583257,0
+WKC.US,D,20150311,000000,48.3428,49.371,48.196,49.3445,393821.8664424,0
+WKC.US,D,20150312,000000,49.6177,49.8978,48.8715,48.9723,273280.88818927,0
+WKC.US,D,20150313,000000,48.7805,49.3171,48.6327,49.2339,225368.01182653,0
+WKC.US,D,20150316,000000,49.417,50.5244,49.3357,50.2258,395028.98170928,0
+WKC.US,D,20150317,000000,49.927,50.5147,49.6265,50.1191,426125.98668083,0
+WKC.US,D,20150318,000000,50.0368,51.4654,49.8527,51.1678,448271.75196188,0
+WKC.US,D,20150319,000000,50.7701,51.0807,50.4089,50.828,493053.48161715,0
+WKC.US,D,20150320,000000,51.0365,51.8816,51.0365,51.4282,676698.40188004,0
+WKC.US,D,20150323,000000,51.676,51.7944,51.3646,51.5751,448161.45716592,0
+WKC.US,D,20150324,000000,51.6114,51.7671,51.2569,51.6378,407441.23124701,0
+WKC.US,D,20150325,000000,51.9091,52.8323,51.6956,51.7671,449150.02533711,0
+WKC.US,D,20150326,000000,51.9188,52.1951,51.5663,51.7151,383291.77717271,0
+WKC.US,D,20150327,000000,51.6026,51.8904,51.4939,51.5379,256733.60505121,0
+WKC.US,D,20150330,000000,51.9091,53.2975,51.811,53.0967,427968.31827257,0
+WKC.US,D,20150331,000000,52.7228,53.089,52.2027,52.3673,411834.64061935,0
+WKC.US,D,20150401,000000,52.4496,53.089,52.285,52.5856,334888.70171683,0
+WKC.US,D,20150402,000000,52.8785,52.8785,52.2027,52.4045,271773.52597785,0
+WKC.US,D,20150406,000000,52.3673,52.8237,52.3418,52.4221,687007.9015578,0
+WKC.US,D,20150407,000000,52.1421,52.6385,51.5849,51.7053,405479.41362631,0
+WKC.US,D,20150408,000000,51.3009,51.6114,50.7997,51.2823,562863.95997004,0
+WKC.US,D,20150409,000000,51.8816,51.9277,51.3832,51.7151,268071.50157647,0
+WKC.US,D,20150410,000000,51.8268,52.2409,51.6574,51.866,231929.53093793,0
+WKC.US,D,20150413,000000,52.003,52.4496,51.9188,52.1421,255312.02768107,0
+WKC.US,D,20150414,000000,52.4221,52.477,51.956,52.0382,249601.2082459,0
+WKC.US,D,20150415,000000,52.1685,52.6209,51.8728,51.9188,427404.58931545,0
+WKC.US,D,20150416,000000,51.7848,52.1588,51.4752,52.1225,309560.72732275,0
+WKC.US,D,20150417,000000,52.1029,52.1323,51.0268,51.158,506447.15058929,0
+WKC.US,D,20150420,000000,51.5301,52.3761,51.1834,52.1421,484404.53136742,0
+WKC.US,D,20150421,000000,52.2684,52.3859,51.2647,51.8464,482972.74151618,0
+WKC.US,D,20150422,000000,52.0833,52.1127,51.7758,52.0216,382264.40157332,0
+WKC.US,D,20150423,000000,51.9952,52.4045,51.7671,51.9277,368803.33022587,0
+WKC.US,D,20150424,000000,51.9277,52.0216,51.3549,51.6574,456480.54427589,0
+WKC.US,D,20150427,000000,51.7848,51.7848,50.9483,51.158,570218.98886347,0
+WKC.US,D,20150428,000000,51.3009,51.9463,51.3009,51.5849,414466.39700068,0
+WKC.US,D,20150429,000000,51.5477,51.6026,51.1834,51.2569,448052.18361807,0
+WKC.US,D,20150430,000000,51.0993,51.3744,50.3267,50.5616,629490.1867137,0
+WKC.US,D,20150501,000000,50.1093,50.5715,47.3656,47.4742,1064813.5338797,0
+WKC.US,D,20150504,000000,47.5007,48.3937,47.4831,47.8602,596780.6309753,0
+WKC.US,D,20150505,000000,48.0402,48.567,46.6194,46.639,568682.01045683,0
+WKC.US,D,20150506,000000,46.7535,46.9846,45.8811,46.1808,670303.34621068,0
+WKC.US,D,20150507,000000,46.2091,46.4353,45.7225,45.7705,646514.39271947,0
+WKC.US,D,20150508,000000,46.1172,47.1923,45.6441,46.8917,478786.64551032,0
+WKC.US,D,20150511,000000,46.9553,47.0827,46.5205,46.69,407659.77834271,0
+WKC.US,D,20150512,000000,46.5009,46.928,46.1709,46.6028,380019.69822596,0
+WKC.US,D,20150513,000000,46.7086,47.0464,46.3179,46.3443,486031.3796078,0
+WKC.US,D,20150514,000000,46.4637,47.2011,46.4637,47.0022,470882.18513331,0
+WKC.US,D,20150515,000000,46.8917,47.1461,46.8006,46.8466,405936.93277992,0
+WKC.US,D,20150518,000000,46.7468,46.9846,46.5676,46.8094,490666.82478239,0
+WKC.US,D,20150519,000000,46.7282,46.7908,46.2894,46.3443,536191.00181414,0
+WKC.US,D,20150520,000000,46.3267,46.3267,45.5237,46.072,386914.14422145,0
+WKC.US,D,20150521,000000,46.1895,46.5754,45.9742,46.548,431583.53658454,0
+WKC.US,D,20150522,000000,46.2894,46.6292,46.2894,46.4823,209427.35006623,0
+WKC.US,D,20150526,000000,46.1994,46.4256,45.7803,45.8429,389349.82096554,0
+WKC.US,D,20150527,000000,45.8429,46.072,45.4512,45.8243,463530.21998422,0
+WKC.US,D,20150528,000000,45.8713,46.1895,45.6177,46.0211,412390.19959159,0
+WKC.US,D,20150529,000000,46.029,46.029,45.3417,45.5805,368366.23603449,0
+WKC.US,D,20150601,000000,45.6255,45.9095,45.2985,45.3612,249177.39027996,0
+WKC.US,D,20150602,000000,45.8899,46.0534,45.5805,45.7225,403860.73537082,0
+WKC.US,D,20150603,000000,45.5061,45.8077,45.3905,45.461,377472.70543781,0
+WKC.US,D,20150604,000000,45.3417,45.3808,44.5779,44.7638,333131.13371827,0
+WKC.US,D,20150605,000000,44.6199,45.4248,44.5612,45.3318,235331.30839476,0
+WKC.US,D,20150608,000000,45.2446,46.0986,45.2446,45.7509,576149.37664245,0
+WKC.US,D,20150609,000000,45.9829,46.2453,44.9763,45.0038,292388.44034092,0
+WKC.US,D,20150610,000000,45.1458,45.6255,44.8422,44.851,411620.1785161,0
+WKC.US,D,20150611,000000,44.9137,45.3318,44.8872,45.1535,338318.05287265,0
+WKC.US,D,20150612,000000,44.851,45.0782,44.5161,44.6288,301956.5138903,0
+WKC.US,D,20150615,000000,44.1764,44.6199,43.9669,44.5161,449920.04641259,0
+WKC.US,D,20150616,000000,44.4408,44.7061,44.2674,44.5612,333348.65956586,0
+WKC.US,D,20150617,000000,44.7804,44.8872,44.2498,44.285,385125.93877958,0
+WKC.US,D,20150618,000000,44.3045,45.418,44.3045,44.7961,506372.59947721,0
+WKC.US,D,20150619,000000,44.5445,45.0145,44.4887,44.5161,560423.17698541,0
+WKC.US,D,20150622,000000,44.5612,45.1811,44.5612,44.942,260913.5735684,0
+WKC.US,D,20150623,000000,45.1085,45.462,44.7541,45.3142,393454.21712253,0
+WKC.US,D,20150624,000000,45.1907,45.554,45.0693,45.3818,505824.18924176,0
+WKC.US,D,20150625,000000,45.4797,45.5345,44.3144,44.4604,409244.75541055,0
+WKC.US,D,20150626,000000,44.4309,44.668,44.1568,44.2948,462739.77394651,0
+WKC.US,D,20150629,000000,43.9031,44.1391,43.7376,43.7827,418343.054829,0
+WKC.US,D,20150630,000000,44.0295,44.1127,43.6838,43.7376,429306.15329762,0
+WKC.US,D,20150701,000000,43.8953,43.9932,43.3273,43.4282,358156.81867157,0
+WKC.US,D,20150702,000000,43.2108,43.7729,42.9906,43.6593,389838.99881057,0
+WKC.US,D,20150706,000000,43.2294,43.7475,43.062,43.3362,704690.81259498,0
+WKC.US,D,20150707,000000,43.2735,43.5742,42.642,43.4938,525557.76648528,0
+WKC.US,D,20150708,000000,43.4195,43.9031,43.2294,43.5643,606356.87450956,0
+WKC.US,D,20150709,000000,43.9932,44.4408,43.7102,43.7102,419549.14884776,0
+WKC.US,D,20150710,000000,44.1127,44.1568,43.8395,43.8395,300273.49700383,0
+WKC.US,D,20150713,000000,43.8953,44.5445,43.8953,44.3232,271001.46240614,0
+WKC.US,D,20150714,000000,44.4309,45.041,44.2322,44.9596,380186.16166801,0
+WKC.US,D,20150715,000000,44.8334,45.0792,44.0677,44.1127,349304.6400478,0
+WKC.US,D,20150716,000000,44.2136,44.7804,44.0941,44.7256,473704.91491136,0
+WKC.US,D,20150717,000000,44.6199,44.6199,43.9835,44.2047,335571.9167029,0
+WKC.US,D,20150720,000000,44.0677,44.896,43.9589,44.4887,397293.08877075,0
+WKC.US,D,20150721,000000,44.4701,45.4797,44.4701,44.668,363417.26768991,0
+WKC.US,D,20150722,000000,44.5699,44.5699,43.7729,43.8581,453096.12803695,0
+WKC.US,D,20150723,000000,43.9835,44.3575,43.2383,43.3459,329979.56204858,0
+WKC.US,D,20150724,000000,43.4195,44.1568,43.0542,43.2108,355304.47269832,0
+WKC.US,D,20150727,000000,42.7731,42.8545,42.259,42.308,254338.77823155,0
+WKC.US,D,20150728,000000,42.3717,43.3999,42.1524,43.1178,361444.21633999,0
+WKC.US,D,20150729,000000,42.9906,43.3626,42.5147,43.3176,410447.78568499,0
+WKC.US,D,20150730,000000,43.3077,43.4282,42.7888,43.0718,434456.30752001,0
+WKC.US,D,20150731,000000,33.7587,38.1915,30.8594,37.0782,4149655.8307721,0
+WKC.US,D,20150803,000000,36.8225,37.5619,35.6114,36.4965,1278621.0170929,0
+WKC.US,D,20150804,000000,36.4779,37.3465,36.3203,36.9959,804562.75033516,0
+WKC.US,D,20150805,000000,37.0782,37.4992,36.5151,36.9157,994003.25362641,0
+WKC.US,D,20150806,000000,36.6689,37.2995,36.1489,36.9959,858302.8684177,0
+WKC.US,D,20150807,000000,36.9529,37.465,36.7433,36.9774,545071.775385,0
+WKC.US,D,20150810,000000,36.7433,37.5619,36.7433,37.3896,673229.22204791,0
+WKC.US,D,20150811,000000,37.0596,37.645,36.852,37.5531,514311.78228998,0
+WKC.US,D,20150812,000000,37.4737,38.0848,37.0977,37.9633,414176.36253723,0
+WKC.US,D,20150813,000000,37.8086,37.8458,37.1634,37.5961,437746.76893276,0
+WKC.US,D,20150814,000000,37.7019,37.8362,37.2544,37.4454,401681.39190252,0
+WKC.US,D,20150817,000000,37.2906,37.7372,37.0782,37.6254,404200.81099169,0
+WKC.US,D,20150818,000000,37.4914,37.5531,36.6885,37.1634,437746.76893276,0
+WKC.US,D,20150819,000000,37.1634,37.3552,36.5895,36.8059,444763.76470155,0
+WKC.US,D,20150820,000000,36.6337,36.9253,36.2224,36.2596,500345.19312772,0
+WKC.US,D,20150821,000000,35.8492,36.0862,35.2177,35.2177,582233.97288614,0
+WKC.US,D,20150824,000000,42.6615,42.8456,33.8977,33.9781,562364.56964389,0
+WKC.US,D,20150825,000000,34.645,35.1531,33.7039,33.8351,564040.43779359,0
+WKC.US,D,20150826,000000,34.4382,34.5312,33.6695,34.4638,487408.02206106,0
+WKC.US,D,20150827,000000,34.8994,35.2745,34.3334,34.8897,741416.93715285,0
+WKC.US,D,20150828,000000,35.1364,35.5829,34.6732,35.0473,435773.71758284,0
+WKC.US,D,20150831,000000,34.8358,35.6662,34.6732,35.2559,778796.66050159,0
+WKC.US,D,20150901,000000,34.3521,34.7359,33.3219,33.888,642641.8198836,0
+WKC.US,D,20150902,000000,34.2806,34.8525,33.8165,34.6536,523698.07367565,0
+WKC.US,D,20150903,000000,34.7359,35.5927,33.9066,34.9543,299505.51842457,0
+WKC.US,D,20150904,000000,34.635,34.7722,34.1308,34.2346,200510.8328115,0
+WKC.US,D,20150908,000000,34.4891,34.7898,34.1993,34.6068,329435.23680556,0
+WKC.US,D,20150909,000000,34.8701,35.7122,34.3237,34.4109,482586.70973033,0
+WKC.US,D,20150910,000000,34.498,34.7026,33.9613,34.4804,412917.16361671,0
+WKC.US,D,20150911,000000,34.2806,34.2806,33.6695,34.2806,338863.39936376,0
+WKC.US,D,20150914,000000,34.17,34.4714,33.3592,33.5393,431602.94029865,0
+WKC.US,D,20150915,000000,33.7137,34.4285,33.221,34.2433,337874.83119259,0
+WKC.US,D,20150916,000000,34.2346,34.9357,34.2267,34.7722,265521.44504399,0
+WKC.US,D,20150917,000000,34.7271,35.3391,34.5872,34.7359,255095.52308161,0
+WKC.US,D,20150918,000000,34.2169,34.9631,33.7117,33.9418,601458.96857054,0
+WKC.US,D,20150921,000000,34.1112,34.8799,33.9056,34.5312,335265.54226968,0
+WKC.US,D,20150922,000000,34.1886,34.2513,33.6489,33.9771,356498.31173975,0
+WKC.US,D,20150923,000000,34.0691,34.4099,33.412,33.5472,311836.06811344,0
+WKC.US,D,20150924,000000,33.3484,33.5941,32.8432,33.3191,388392.91148578,0
+WKC.US,D,20150925,000000,33.5188,34.2952,33.0087,33.1202,379266.01712025,0
+WKC.US,D,20150928,000000,32.9,33.2182,31.3371,31.4634,733111.12626833,0
+WKC.US,D,20150929,000000,31.5007,33.0087,31.4733,32.2037,572016.38553835,0
+WKC.US,D,20150930,000000,32.6267,33.1291,32.2585,32.7062,477224.13590092,0
+WKC.US,D,20151001,000000,32.9087,33.6931,32.6346,32.851,402908.93213162,0
+WKC.US,D,20151002,000000,32.662,33.886,32.2037,33.8508,348945.16071283,0
+WKC.US,D,20151005,000000,34.2884,34.918,34.1886,34.781,483470.0893461,0
+WKC.US,D,20151006,000000,34.8279,35.5486,34.8279,34.9357,396230.9907356,0
+WKC.US,D,20151007,000000,35.4115,36.3056,35.0562,36.1773,548811.58596647,0
+WKC.US,D,20151008,000000,36.1156,36.9283,35.8678,36.7551,342817.67204849,0
+WKC.US,D,20151009,000000,36.9382,36.9382,35.7767,36.0882,394588.82377355,0
+WKC.US,D,20151012,000000,36.051,36.6914,35.3205,35.6035,275390.78678603,0
+WKC.US,D,20151013,000000,34.7722,35.904,34.5312,34.9895,212346.07716669,0
+WKC.US,D,20151014,000000,34.8994,35.3949,34.1395,35.1374,347411.24605053,0
+WKC.US,D,20151015,000000,35.1452,35.7944,34.7545,35.6945,255580.6159342,0
+WKC.US,D,20151016,000000,35.904,36.1509,35.5839,36.0608,241022.72411582,0
+WKC.US,D,20151019,000000,35.7141,36.4075,35.5017,35.6848,296558.19637702,0
+WKC.US,D,20151020,000000,35.5751,35.9402,35.0924,35.3665,127925.62334177,0
+WKC.US,D,20151021,000000,35.5389,35.5653,34.3903,34.4275,302535.56156909,0
+WKC.US,D,20151022,000000,34.683,34.9083,34.2796,34.8525,385065.68514105,0
+WKC.US,D,20151023,000000,34.8613,35.5751,34.6254,35.0091,328914.40026909,0
+WKC.US,D,20151026,000000,34.9993,35.0473,34.4275,34.8358,338877.69683732,0
+WKC.US,D,20151027,000000,34.6068,34.6164,33.8674,34.3129,457964.41778077,0
+WKC.US,D,20151028,000000,34.4628,35.6123,34.4001,35.4928,484997.87651975,0
+WKC.US,D,20151029,000000,36.5632,43.672,36.5632,40.0451,2436271.110478,0
+WKC.US,D,20151030,000000,40.2164,41.1664,39.9433,40.619,657720.54823844,0
+WKC.US,D,20151102,000000,40.6111,41.0302,40.1812,40.7737,777737.62621076,0
+WKC.US,D,20151103,000000,40.8109,42.0065,40.6376,41.5256,458511.80676811,0
+WKC.US,D,20151104,000000,41.5256,41.8528,40.5181,40.9753,369390.54788953,0
+WKC.US,D,20151105,000000,40.9753,41.0302,40.3996,40.7647,316653.29545173,0
+WKC.US,D,20151106,000000,40.5464,41.3866,40.2635,41.2476,350807.9172668,0
+WKC.US,D,20151109,000000,41.0772,41.3769,40.0539,40.7834,316121.22518605,0
+WKC.US,D,20151110,000000,40.7208,41.9869,40.3448,41.6902,447672.27932089,0
+WKC.US,D,20151111,000000,41.6902,41.9067,40.9372,41.2858,437493.4994013,0
+WKC.US,D,20151112,000000,40.1812,41.2211,39.2647,39.3597,389989.12228285,0
+WKC.US,D,20151113,000000,39.294,40.1617,38.6829,39.3499,258862.90736207,0
+WKC.US,D,20151116,000000,39.3685,40.1421,38.8379,39.8708,250654.11504806,0
+WKC.US,D,20151117,000000,39.8884,40.4369,39.2744,39.906,212560.53926994,0
+WKC.US,D,20151118,000000,40.1617,41.4983,39.3323,40.1714,314250.29864719,0
+WKC.US,D,20151119,000000,39.8453,39.9619,38.8465,39.1941,434866.84926052,0
+WKC.US,D,20151120,000000,39.3029,39.3872,38.9749,39.1941,388458.27136488,0
+WKC.US,D,20151123,000000,39.066,39.4048,38.6909,39.1941,673920.60701886,0
+WKC.US,D,20151124,000000,39.294,40.7737,38.918,40.4369,467049.44097378,0
+WKC.US,D,20151125,000000,40.3105,40.6826,39.77,40.1812,207524.76483596,0
+WKC.US,D,20151127,000000,40.0353,40.8844,39.6388,40.1998,123139.0334468,0
+WKC.US,D,20151130,000000,40.1998,40.6923,39.6574,39.8268,531734.27505894,0
+WKC.US,D,20151201,000000,40.1255,40.1812,39.1941,39.8973,427171.74474622,0
+WKC.US,D,20151202,000000,39.6574,39.8522,38.6567,38.9572,348479.47157434,0
+WKC.US,D,20151203,000000,39.1492,39.157,38.1161,38.4089,261480.36626985,0
+WKC.US,D,20151204,000000,38.2326,38.8545,37.2583,38.4725,281191.47605495,0
+WKC.US,D,20151207,000000,37.9888,38.1161,36.8099,37.1301,411990.89158029,0
+WKC.US,D,20151208,000000,36.5446,37.3758,36.4534,36.6719,392219.52815666,0
+WKC.US,D,20151209,000000,36.7717,37.979,36.6101,36.8931,509514.97991391,0
+WKC.US,D,20151210,000000,37.0537,37.5286,36.5083,37.1398,402686.30004348,0
+WKC.US,D,20151211,000000,36.6914,37.649,36.2967,36.4261,399841.102807,0
+WKC.US,D,20151214,000000,36.4348,36.5346,35.5937,36.0441,415246.63055728,0
+WKC.US,D,20151215,000000,36.3329,37.0821,36.2331,36.5925,662536.75432862,0
+WKC.US,D,20151216,000000,36.7178,37.0448,35.8944,36.1597,441538.66316788,0
+WKC.US,D,20151217,000000,36.1861,36.4437,35.8228,35.8405,525477.08788453,0
+WKC.US,D,20151218,000000,35.8758,36.5925,34.8769,35.1168,1511943.5304538,0
+WKC.US,D,20151221,000000,35.3469,35.3567,34.3384,34.9611,664929.53865205,0
+WKC.US,D,20151222,000000,34.9866,35.3019,34.6224,35.1266,387544.25430577,0
+WKC.US,D,20151223,000000,35.6466,36.7551,35.5917,36.4897,372684.07304662,0
+WKC.US,D,20151224,000000,36.4623,36.4984,35.8228,35.8306,116993.16231646,0
+WKC.US,D,20151228,000000,35.6466,35.913,35.1168,35.6563,301415.25239162,0
+WKC.US,D,20151229,000000,35.913,36.0784,35.0542,35.8502,188953.36794244,0
+WKC.US,D,20151230,000000,35.6839,36.0245,35.1805,35.3195,166783.09270672,0
+WKC.US,D,20151231,000000,35.2451,35.6759,35.0061,35.1893,225612.090125,0
+WKC.US,D,20160104,000000,34.9425,35.1805,34.357,34.6606,349964.36632735,0
+WKC.US,D,20160105,000000,34.5939,35.4997,34.4412,35.4459,485881.25613552,0
+WKC.US,D,20160106,000000,34.9788,34.9866,34.2042,34.5382,326836.16036377,0
+WKC.US,D,20160107,000000,33.5139,34.734,33.5051,34.3863,636194.6805606,0
+WKC.US,D,20160108,000000,34.734,35.4282,33.9742,34.8584,703744.11559635,0
+WKC.US,D,20160111,000000,34.8769,35.5467,34.6998,35.1618,731721.20758964,0
+WKC.US,D,20160112,000000,35.5467,35.958,34.2659,35.1521,611308.90659846,0
+WKC.US,D,20160113,000000,35.2363,36.0148,33.7537,34.495,681512.56547399,0
+WKC.US,D,20160114,000000,34.5753,35.4546,34.3002,35.3195,589267.3086247,0
+WKC.US,D,20160115,000000,34.2934,34.9523,33.7803,34.8339,445588.93317501,0
+WKC.US,D,20160119,000000,35.0815,35.0815,33.8821,34.3481,605694.08448571,0
+WKC.US,D,20160120,000000,33.6793,33.9565,32.141,33.222,556415.79939893,0
+WKC.US,D,20160121,000000,33.2133,34.31,32.9313,33.9928,550044.23243611,0
+WKC.US,D,20160122,000000,34.7693,35.8502,34.5939,35.7856,754092.66870316,0
+WKC.US,D,20160125,000000,35.2363,36.1421,34.6703,34.7517,426519.16720346,0
+WKC.US,D,20160126,000000,34.8408,35.3371,34.6506,35.2833,536970.21412262,0
+WKC.US,D,20160127,000000,35.1805,35.4635,34.0456,34.3667,512846.2912511,0
+WKC.US,D,20160128,000000,35.1432,35.437,34.027,34.7251,504842.76980735,0
+WKC.US,D,20160129,000000,34.9523,35.7758,34.7693,35.6367,570188.35142015,0
+WKC.US,D,20160201,000000,35.3371,35.5731,34.632,35.2363,495642.34557783,0
+WKC.US,D,20160202,000000,34.3188,34.9063,34.2307,34.6899,478096.28178748,0
+WKC.US,D,20160203,000000,35.2735,35.5094,33.8644,35.4459,558612.50408509,0
+WKC.US,D,20160204,000000,35.6839,36.4984,35.2549,35.9776,501562.5208757,0
+WKC.US,D,20160205,000000,35.5467,36.0431,35.0619,35.3107,559541.83986585,0
+WKC.US,D,20160208,000000,34.632,34.825,32.8744,33.4169,887393.12085167,0
+WKC.US,D,20160209,000000,32.8089,33.747,32.6836,33.23,696248.15446363,0
+WKC.US,D,20160210,000000,33.5521,34.2307,32.9029,33.3983,837339.70844886,0
+WKC.US,D,20160211,000000,34.1945,39.765,33.4072,38.9865,1545964.3687664,0
+WKC.US,D,20160212,000000,38.5861,41.0008,38.4658,38.922,1280874.9116731,0
+WKC.US,D,20160216,000000,39.392,39.8306,39.2196,39.2784,815984.38920549,0
+WKC.US,D,20160217,000000,39.5918,41.3847,39.297,41.2201,1105461.2511828,0
+WKC.US,D,20160218,000000,41.5853,41.8146,40.5699,40.8471,495364.56609172,0
+WKC.US,D,20160219,000000,40.2967,41.2456,40.1773,40.8372,576644.68197614,0
+WKC.US,D,20160222,000000,41.3376,42.3639,41.3376,42.2708,572165.48776251,0
+WKC.US,D,20160223,000000,42.0241,42.7311,41.0449,41.8243,749869.80776532,0
+WKC.US,D,20160224,000000,41.2652,42.4715,40.6845,42.2414,565774.5170856,0
+WKC.US,D,20160225,000000,42.1445,42.7026,41.8243,42.2169,550194.35590839,0
+WKC.US,D,20160226,000000,42.6654,43.0414,42.0711,42.3932,528823.71794337,0
+WKC.US,D,20160229,000000,42.5558,43.1227,42.3932,42.8319,390149.45823624,0
+WKC.US,D,20160301,000000,43.0414,43.4625,42.0328,43.4625,664633.37669993,0
+WKC.US,D,20160302,000000,43.1589,43.535,42.6106,43.4625,367346.00917187,0
+WKC.US,D,20160303,000000,43.5164,44.4408,43.0228,44.2938,423201.13209172,0
+WKC.US,D,20160304,000000,44.331,44.9715,43.6652,44.2126,532064.1381987,0
+WKC.US,D,20160307,000000,43.9716,44.3575,43.4341,44.3575,562421.75953809,0
+WKC.US,D,20160308,000000,43.8375,44.2938,41.5315,42.2336,948578.13766139,0
+WKC.US,D,20160309,000000,42.7398,43.4899,42.2806,42.968,526801.64668414,0
+WKC.US,D,20160310,000000,42.785,42.9308,41.6598,42.9308,458464.82935502,0
+WKC.US,D,20160311,000000,43.2432,43.8885,42.2169,42.9484,539105.64392215,0
+WKC.US,D,20160314,000000,42.6272,43.2608,42.3384,43.1129,343569.31065798,0
+WKC.US,D,20160315,000000,42.8319,44.2312,42.8319,44.193,534500.83619089,0
+WKC.US,D,20160316,000000,44.2586,45.0723,44.0373,44.8256,622681.52555949,0
+WKC.US,D,20160317,000000,44.9254,45.1751,44.3672,44.4221,552917.00337158,0
+WKC.US,D,20160318,000000,44.24,44.945,43.6896,44.0755,1118884.5363502,0
+WKC.US,D,20160321,000000,43.8189,44.2752,43.6261,43.8649,298403.59171309,0
+WKC.US,D,20160322,000000,43.6554,44.5699,43.5791,44.3672,501770.85549028,0
+WKC.US,D,20160323,000000,44.2488,44.4309,43.206,43.2158,435998.3921672,0
+WKC.US,D,20160324,000000,43.0298,43.9197,42.7164,43.8747,448469.87409536,0
+WKC.US,D,20160328,000000,44.1372,44.2488,43.2569,43.6358,687294.87227691,0
+WKC.US,D,20160329,000000,43.5252,44.5445,43.2158,44.1372,635341.93838815,0
+WKC.US,D,20160330,000000,44.3399,44.8882,44.0285,44.5161,316121.22518605,0
+WKC.US,D,20160331,000000,44.5523,45.3464,44.4123,44.5064,320593.27066291,0
+WKC.US,D,20160401,000000,43.9649,44.6042,43.529,44.3223,392401.31032037,0
+WKC.US,D,20160404,000000,44.4123,44.8442,44.0373,44.1558,350731.32365849,0
+WKC.US,D,20160405,000000,43.9649,44.2664,43.4978,43.5692,373833.9984193,0
+WKC.US,D,20160406,000000,43.6975,44.5445,43.395,44.4309,366006.1316506,0
+WKC.US,D,20160407,000000,44.1117,44.4035,43.6896,44.2126,404600.11900298,0
+WKC.US,D,20160408,000000,44.8342,45.0351,43.9021,44.0657,335622.97910845,0
+WKC.US,D,20160411,000000,44.2938,45.3268,42.7907,42.8202,718450.08839078,0
+WKC.US,D,20160412,000000,43.1413,44.8794,43.0394,44.7266,640068.27464457,0
+WKC.US,D,20160413,000000,44.9157,45.1663,44.147,45.131,498205.67833575,0
+WKC.US,D,20160414,000000,45.2309,45.3268,44.7766,44.9254,330163.3867085,0
+WKC.US,D,20160415,000000,44.659,45.1115,44.4221,44.9353,461351.89776404,0
+WKC.US,D,20160418,000000,44.2752,45.4835,44.2126,45.3268,191953.79489174,0
+WKC.US,D,20160419,000000,45.4474,45.9633,44.9892,45.7489,424166.21155635,0
+WKC.US,D,20160420,000000,45.5031,46.6752,45.4297,46.5314,298516.95025338,0
+WKC.US,D,20160421,000000,46.6214,46.7321,45.6697,45.935,605592.98092275,0
+WKC.US,D,20160422,000000,46.0358,46.2101,45.4934,45.8233,468925.47375317,0
+WKC.US,D,20160425,000000,45.5785,45.5785,44.3947,44.5259,700629.30885864,0
+WKC.US,D,20160426,000000,44.853,44.853,43.9297,44.3672,824048.16428777,0
+WKC.US,D,20160427,000000,44.5788,45.5688,43.9815,45.3563,886199.28181024,0
+WKC.US,D,20160428,000000,45.8057,45.8057,43.3323,43.534,647736.826708,0
+WKC.US,D,20160429,000000,42.9465,42.9465,41.5374,42.8103,773560.7214379,0
+WKC.US,D,20160502,000000,42.6909,43.1315,42.1415,43.0298,609620.78347143,0
+WKC.US,D,20160503,000000,42.5538,43.1776,42.1807,42.7751,528629.68080234,0
+WKC.US,D,20160504,000000,42.6909,43.2383,42.401,42.8398,616425.35963319,0
+WKC.US,D,20160505,000000,43.4978,43.6211,42.3355,42.4971,461113.94695424,0
+WKC.US,D,20160506,000000,42.1993,42.7291,42.1993,42.5253,432563.93477083,0
+WKC.US,D,20160509,000000,42.5714,42.5714,41.8027,42.1151,214423.2958239,0
+WKC.US,D,20160510,000000,42.3717,42.5439,41.4277,42.0965,720673.34552782,0
+WKC.US,D,20160511,000000,41.9741,42.4971,41.3435,41.4277,549080.17421959,0
+WKC.US,D,20160512,000000,41.7754,42.0633,41.2799,41.5912,372115.23784895,0
+WKC.US,D,20160513,000000,41.3905,41.8027,40.7129,40.9215,401630.329497,0
+WKC.US,D,20160516,000000,41.2221,41.8027,41.1153,41.555,284733.16450293,0
+WKC.US,D,20160517,000000,41.4453,41.7989,40.4907,40.5945,364050.44151857,0
+WKC.US,D,20160518,000000,40.4455,41.1252,40.191,40.3017,309882.42047763,0
+WKC.US,D,20160519,000000,39.9971,40.2174,39.439,40.0451,528828.82418393,0
+WKC.US,D,20160520,000000,40.1626,41.2711,39.9521,41.1066,488519.14000553,0
+WKC.US,D,20160523,000000,40.8129,41.3357,40.7667,41.1252,451819.56789854,0
+WKC.US,D,20160524,000000,41.2613,42.2483,41.2613,42.1415,635932.21979614,0
+WKC.US,D,20160525,000000,42.2973,42.4971,42.0496,42.214,443529.07573568,0
+WKC.US,D,20160526,000000,42.3257,42.4422,42.0397,42.3521,506751.48252629,0
+WKC.US,D,20160527,000000,42.1709,42.4971,41.9203,42.4099,268241.02876284,0
+WKC.US,D,20160531,000000,42.5803,42.6175,41.9928,42.1151,282582.41598175,0
+WKC.US,D,20160601,000000,41.9928,42.6086,41.7754,42.5439,341291.92737107,0
+WKC.US,D,20160602,000000,42.2678,42.3717,41.7851,42.1328,353846.13039621,0
+WKC.US,D,20160603,000000,42.3355,42.5157,41.7098,41.9839,273009.23619181,0
+WKC.US,D,20160606,000000,42.1709,42.9376,41.8714,42.83,302265.95206784,0
+WKC.US,D,20160607,000000,42.875,43.0208,42.5803,42.83,337524.54309062,0
+WKC.US,D,20160608,000000,42.875,42.9024,41.6833,41.7558,484754.8194694,0
+WKC.US,D,20160609,000000,41.3064,41.645,40.8295,41.0488,514918.40366775,0
+WKC.US,D,20160610,000000,40.6552,41.0488,40.4339,40.5259,310225.55984283,0
+WKC.US,D,20160613,000000,40.2517,40.5259,39.7172,39.7358,270165.06020345,0
+WKC.US,D,20160614,000000,39.3979,40.051,39.3979,39.8835,447506.83712695,0
+WKC.US,D,20160615,000000,40.0216,40.4622,39.7827,40.2057,354344.49947423,0
+WKC.US,D,20160616,000000,39.8306,40.4525,39.5712,40.3594,395325.14366138,0
+WKC.US,D,20160617,000000,40.8392,41.1046,40.4701,40.9948,908227.60355856,0
+WKC.US,D,20160620,000000,41.3885,41.793,40.9852,41.0038,388831.02692529,0
+WKC.US,D,20160621,000000,40.947,41.3064,40.618,41.0038,420182.32267641,0
+WKC.US,D,20160622,000000,41.1046,41.5796,41.0078,41.2299,271686.71988843,0
+WKC.US,D,20160623,000000,43.065,43.3774,42.5773,43.3235,507403.03882093,0
+WKC.US,D,20160624,000000,41.6912,42.9289,41.6912,42.3247,881075.68003874,0
+WKC.US,D,20160627,000000,41.7558,42.2572,41.176,41.4346,554037.31254905,0
+WKC.US,D,20160628,000000,42.0583,42.4314,41.5796,41.9653,409257.01038788,0
+WKC.US,D,20160629,000000,42.4795,42.8927,42.3511,42.5891,405055.59566037,0
+WKC.US,D,20160630,000000,42.8202,43.58,42.5067,43.5614,476067.06179147,0
+WKC.US,D,20160701,000000,44.0031,44.2047,43.396,43.6906,348237.4357721,0
+WKC.US,D,20160705,000000,44.6062,45.2956,42.919,43.4252,476638.96073348,0
+WKC.US,D,20160706,000000,43.2795,43.4625,42.2053,42.4795,727835.35852834,0
+WKC.US,D,20160707,000000,43.1579,43.5065,42.3805,42.6439,324383.12240181,0
+WKC.US,D,20160708,000000,43.0494,43.7171,42.8848,43.673,270012.89423496,0
+WKC.US,D,20160711,000000,43.7807,44.0726,43.2696,43.8003,322992.182475,0
+WKC.US,D,20160712,000000,44.1293,44.947,44.0295,44.0765,486126.3556821,0
+WKC.US,D,20160713,000000,44.2047,44.4622,43.6074,43.6809,270001.66050574,0
+WKC.US,D,20160714,000000,43.7807,44.4995,43.0933,44.3692,277980.67199483,0
+WKC.US,D,20160715,000000,44.5533,44.5533,43.6467,43.7906,280979.05644791,0
+WKC.US,D,20160718,000000,43.8385,44.2859,43.6271,44.195,368236.53752442,0
+WKC.US,D,20160719,000000,44.2331,44.4946,43.4056,43.7807,630636.02709393,0
+WKC.US,D,20160720,000000,43.9317,44.241,43.6564,44.1489,414385.71839994,0
+WKC.US,D,20160721,000000,44.2047,44.4897,43.8571,43.9317,312577.49424183,0
+WKC.US,D,20160722,000000,43.9589,44.2762,43.6467,44.2146,215431.26770918,0
+WKC.US,D,20160725,000000,44.1293,44.1293,42.9562,43.2795,411951.06290397,0
+WKC.US,D,20160726,000000,43.1022,43.8287,42.9562,43.7544,403979.20015166,0
+WKC.US,D,20160727,000000,43.8943,44.2331,43.5702,43.7259,392364.5453884,0
+WKC.US,D,20160728,000000,43.3518,44.1127,41.508,42.1406,1086209.7030474,0
+WKC.US,D,20160729,000000,41.8203,43.7034,41.7558,43.6652,836339.90654846,0
+WKC.US,D,20160801,000000,43.4341,43.4341,41.1506,41.3152,759002.82961953,0
+WKC.US,D,20160802,000000,41.2779,41.7684,41.1506,41.655,537887.29492605,0
+WKC.US,D,20160803,000000,41.7078,42.3061,41.3504,42.2669,535560.89172983,0
+WKC.US,D,20160804,000000,42.0955,42.3609,41.9829,42.0955,401476.12103227,0
+WKC.US,D,20160805,000000,42.0672,42.3511,41.6078,42.2053,360702.7902116,0
+WKC.US,D,20160808,000000,42.1601,42.6811,42.1601,42.3433,276756.19551007,0
+WKC.US,D,20160809,000000,42.2963,42.3433,41.7744,41.9291,351383.90120125,0
+WKC.US,D,20160810,000000,41.9291,41.9487,41.4718,41.645,246578.31383817,0
+WKC.US,D,20160811,000000,42.0387,42.0387,41.3338,41.8116,257578.17723878,0
+WKC.US,D,20160812,000000,41.9653,41.9732,41.3984,41.6168,289462.56450371,0
+WKC.US,D,20160815,000000,41.8027,41.9389,41.508,41.6736,318544.6469528,0
+WKC.US,D,20160816,000000,41.3152,41.5982,40.9372,40.9852,400209.77337498,0
+WKC.US,D,20160817,000000,40.9948,41.3651,40.8,41.324,293117.61149199,0
+WKC.US,D,20160818,000000,41.6168,42.0201,41.2143,41.8665,200792.69729006,0
+WKC.US,D,20160819,000000,41.9575,41.9575,41.3602,41.508,275807.4560152,0
+WKC.US,D,20160822,000000,41.1683,41.2691,40.8196,41.176,173049.47111413,0
+WKC.US,D,20160823,000000,41.1418,41.5355,41.1418,41.3787,219640.85242159,0
+WKC.US,D,20160824,000000,41.0586,41.5531,41.039,41.508,233483.87056246,0
+WKC.US,D,20160825,000000,40.8099,41.5442,40.6629,41.2221,289386.99214351,0
+WKC.US,D,20160826,000000,41.3416,41.513,40.7099,41.0125,205134.02300875,0
+WKC.US,D,20160829,000000,41.2221,41.5796,40.9802,41.5179,204754.11871156,0
+WKC.US,D,20160830,000000,41.5697,41.6646,41.1584,41.2397,189205.61622578,0
+WKC.US,D,20160831,000000,41.1683,41.2965,40.7737,40.8931,262228.94113501,0
+WKC.US,D,20160901,000000,41.1134,41.1134,40.5583,40.7285,302759.21490533,0
+WKC.US,D,20160902,000000,41.0488,41.4904,41.0488,41.418,213807.48321313,0
+WKC.US,D,20160906,000000,41.418,42.0015,41.2779,41.6736,218060.9815943,0
+WKC.US,D,20160907,000000,41.6078,42.7006,41.5658,42.3511,636926.91545599,0
+WKC.US,D,20160908,000000,42.3609,42.9562,42.2767,42.5891,259840.24180403,0
+WKC.US,D,20160909,000000,42.2474,42.4413,41.462,41.4718,245274.18000077,0
+WKC.US,D,20160912,000000,41.1584,41.7744,40.7737,41.5179,265570.46495331,0
+WKC.US,D,20160913,000000,41.645,42.1797,40.902,40.9753,319136.97085701,0
+WKC.US,D,20160914,000000,40.8196,41.4532,40.6816,40.8676,290285.69048094,0
+WKC.US,D,20160915,000000,40.8,41.8203,40.8,41.7078,277516.00410444,0
+WKC.US,D,20160916,000000,41.2299,41.4532,40.7365,41.0586,517639.00863472,0
+WKC.US,D,20160919,000000,41.2397,41.513,40.947,41.2299,233149.92243025,0
+WKC.US,D,20160920,000000,41.462,41.5355,40.4887,40.5259,353764.43054734,0
+WKC.US,D,20160921,000000,40.8685,42.1905,40.8588,42.1621,353234.40277787,0
+WKC.US,D,20160922,000000,42.5568,43.3459,42.5568,43.1355,431231.20598633,0
+WKC.US,D,20160923,000000,43.0522,43.3999,42.7036,42.7584,253497.26978832,0
+WKC.US,D,20160926,000000,42.7584,42.914,42.4197,42.4441,320799.56278127,0
+WKC.US,D,20160927,000000,41.8498,42.1993,41.3611,42.0407,305766.79059142,0
+WKC.US,D,20160928,000000,42.26,42.9504,41.8136,42.914,598381.94801292,0
+WKC.US,D,20160929,000000,42.9406,43.2206,42.2248,42.5273,280062.9968926,0
+WKC.US,D,20160930,000000,42.823,42.823,42.4637,42.4911,607231.06289235,0
+WKC.US,D,20161003,000000,42.3932,42.7478,41.8685,42.1338,356134.74741233,0
+WKC.US,D,20161004,000000,42.216,42.8778,42.216,42.5372,294481.99896791,0
+WKC.US,D,20161005,000000,42.9504,43.1061,42.3276,42.5744,579862.63477304,0
+WKC.US,D,20161006,000000,42.6743,43.1443,42.4824,42.8964,252663.93132996,0
+WKC.US,D,20161007,000000,42.823,42.9827,42.2992,42.3834,174387.30613916,0
+WKC.US,D,20161010,000000,42.592,43.2383,42.592,42.923,133397.47071904,0
+WKC.US,D,20161011,000000,43.0786,43.0786,42.3375,42.6115,211591.37481286,0
+WKC.US,D,20161012,000000,42.5,43.0522,41.9409,42.1621,193007.72294201,0
+WKC.US,D,20161013,000000,41.7764,42.1817,41.647,41.9663,145964.94996961,0
+WKC.US,D,20161014,000000,42.0975,42.26,41.5628,42.0789,219051.5922617,0
+WKC.US,D,20161017,000000,42.0506,42.2405,41.8175,42.0692,182556.26977686,0
+WKC.US,D,20161018,000000,42.6115,42.6115,41.9751,42.2336,143026.81915505,0
+WKC.US,D,20161019,000000,42.4118,42.5097,42.1524,42.2072,174300.50004977,0
+WKC.US,D,20161020,000000,42.1621,42.4383,41.7764,42.2796,180436.15869899,0
+WKC.US,D,20161021,000000,41.9849,42.8592,41.8771,42.8133,188252.79173848,0
+WKC.US,D,20161024,000000,43.4478,43.4478,42.4294,42.7584,226470.95978611,0
+WKC.US,D,20161025,000000,42.6664,42.9866,42.2502,42.3541,178048.48061613,0
+WKC.US,D,20161026,000000,42.2072,42.8036,42.1083,42.7937,432904.01039171,0
+WKC.US,D,20161027,000000,43.0786,43.0786,42.1524,42.5469,386358.58524922,0
+WKC.US,D,20161028,000000,42.5469,42.5469,35.629,36.7687,2652570.4390812,0
+WKC.US,D,20161031,000000,36.8235,37.0753,36.2909,36.9715,875309.71320558,0
+WKC.US,D,20161101,000000,37.0615,37.2672,36.5034,36.8235,764593.14177763,0
+WKC.US,D,20161102,000000,36.5778,36.7511,35.9412,36.3369,518545.87695705,0
+WKC.US,D,20161103,000000,36.3369,36.6052,35.9893,36.382,494145.19584751,0
+WKC.US,D,20161104,000000,37.3024,37.8242,37.0165,37.2759,774771.92169722,0
+WKC.US,D,20161107,000000,37.4395,38.0005,37.0438,37.2387,655986.46894643,0
+WKC.US,D,20161108,000000,36.9715,37.9819,36.9715,37.6128,427406.63181168,0
+WKC.US,D,20161109,000000,37.2573,38.5411,37.2573,38.3218,567305.36800358,0
+WKC.US,D,20161110,000000,38.7633,39.2372,38.4412,38.495,701974.29262046,0
+WKC.US,D,20161111,000000,38.3384,38.6979,37.9722,38.5411,399717.53178561,0
+WKC.US,D,20161114,000000,38.5695,39.679,38.5695,39.6348,353795.06799066,0
+WKC.US,D,20161115,000000,39.8914,40.093,38.7996,39.774,484274.83285736,0
+WKC.US,D,20161116,000000,39.8296,40.0667,39.5447,39.6604,313614.06107422,0
+WKC.US,D,20161117,000000,40.0578,40.6728,39.8562,40.6004,417745.62468423,0
+WKC.US,D,20161118,000000,40.379,40.5817,39.9845,40.0304,298341.29557834,0
+WKC.US,D,20161121,000000,40.4163,40.5622,40.1871,40.5259,347635.92063489,0
+WKC.US,D,20161122,000000,40.5357,40.8295,40.2977,40.618,437831.53252595,0
+WKC.US,D,20161123,000000,40.3594,40.8685,40.2517,40.8685,330251.21404603,0
+WKC.US,D,20161125,000000,40.8685,40.948,40.6101,40.9196,120024.22670909,0
+WKC.US,D,20161128,000000,41.04,41.1966,40.233,40.2693,330179.72667828,0
+WKC.US,D,20161129,000000,40.0207,40.7365,39.7592,40.3594,551875.33029864,0
+WKC.US,D,20161130,000000,41.2152,41.6755,40.3163,40.8392,520811.00526664,0
+WKC.US,D,20161201,000000,41.325,41.5815,40.6913,40.7638,490280.79299654,0
+WKC.US,D,20161202,000000,40.2693,40.6629,40.0108,40.0402,325228.71583749,0
+WKC.US,D,20161205,000000,40.288,40.9381,40.1969,40.8844,508666.3227339,0
+WKC.US,D,20161206,000000,40.9293,40.9293,40.2429,40.4701,648096.30604298,0
+WKC.US,D,20161207,000000,40.5259,41.5365,40.5259,41.5276,617679.45231317,0
+WKC.US,D,20161208,000000,41.5189,42.4197,41.3993,42.3375,799466.72226264,0
+WKC.US,D,20161209,000000,42.5469,42.5469,41.6374,41.8498,984994.82404171,0
+WKC.US,D,20161212,000000,42.2992,42.6743,41.9163,42.3639,376593.41081448,0
+WKC.US,D,20161213,000000,42.5372,42.9964,42.1425,42.9406,478570.14091085,0
+WKC.US,D,20161214,000000,42.7232,42.7232,41.1115,41.2289,539874.64374952,0
+WKC.US,D,20161215,000000,41.1026,42.215,41.1026,41.6833,416005.41790354,0
+WKC.US,D,20161216,000000,41.9399,42.3453,41.7841,42.2238,639313.57229075,0
+WKC.US,D,20161219,000000,42.3453,42.4529,41.8575,42.1514,494727.30727062,0
+WKC.US,D,20161220,000000,42.123,42.4991,42.0496,42.4108,322538.74831385,0
+WKC.US,D,20161221,000000,42.4911,42.7497,42.123,42.1514,297700.97301291,0
+WKC.US,D,20161222,000000,42.215,42.3531,41.8379,42.3179,411071.76828064,0
+WKC.US,D,20161223,000000,42.2238,42.5087,42.0397,42.308,220853.07392902,0
+WKC.US,D,20161227,000000,42.3365,42.778,42.2786,42.5273,250572.41519921,0
+WKC.US,D,20161228,000000,42.4911,42.5645,41.9663,42.0965,286437.62759974,0
+WKC.US,D,20161229,000000,42.0682,42.402,41.8665,42.1993,289983.40104016,0
+WKC.US,D,20161230,000000,42.1151,42.6272,42.073,42.2238,297337.4086855,0
+WKC.US,D,20170103,000000,42.5558,42.8731,41.9203,42.5459,473508.8352741,0
+WKC.US,D,20170104,000000,42.5176,43.2206,42.3531,43.0337,374792.95039527,0
+WKC.US,D,20170105,000000,43.0522,43.5761,42.7684,43.4576,523304.89315302,0
+WKC.US,D,20170106,000000,43.4674,43.6779,42.215,42.2336,464458.53451687,0
+WKC.US,D,20170109,000000,41.9399,42.3629,41.7176,41.8302,418883.29507956,0
+WKC.US,D,20170110,000000,41.6912,42.0682,40.8167,40.9097,609722.90828251,0
+WKC.US,D,20170111,000000,41.0469,41.4257,40.8069,41.1488,370363.79733907,0
+WKC.US,D,20170112,000000,41.0566,41.2387,40.5603,40.7794,499137.05661273,0
+WKC.US,D,20170113,000000,40.9743,41.3494,40.8069,40.8658,280623.66210537,0
+WKC.US,D,20170117,000000,41.0469,41.1946,40.6161,40.8167,377813.8023068,0
+WKC.US,D,20170118,000000,40.6247,40.7893,40.2566,40.6247,334089.06444613,0
+WKC.US,D,20170119,000000,40.5689,40.8265,40.0363,40.3388,274128.52412117,0
+WKC.US,D,20170120,000000,40.6699,41.0018,40.5603,40.8363,235622.36410631,0
+WKC.US,D,20170123,000000,40.5885,40.7707,40.1361,40.3291,306118.0999415,0
+WKC.US,D,20170124,000000,40.5603,41.184,40.3036,40.9832,265810.45825932,0
+WKC.US,D,20170125,000000,40.945,41.5982,40.945,41.5266,175483.10536198,0
+WKC.US,D,20170126,000000,41.6736,41.7558,41.1849,41.3328,196106.18970995,0
+WKC.US,D,20170127,000000,41.2681,41.5893,40.6885,40.8265,220159.64646184,0
+WKC.US,D,20170130,000000,40.6699,41.1026,39.8806,40.8658,345782.35531393,0
+WKC.US,D,20170131,000000,40.8658,40.9743,40.239,40.9097,312715.36273679,0
+WKC.US,D,20170201,000000,41.2485,41.3494,40.7424,41.0762,370376.05231639,0
+WKC.US,D,20170202,000000,40.9352,41.461,40.7893,41.2485,517867.76821153,0
+WKC.US,D,20170203,000000,41.5345,41.7274,41.0566,41.6736,280537.87726408,0
+WKC.US,D,20170206,000000,41.7372,41.9928,41.3494,41.417,257994.84646795,0
+WKC.US,D,20170207,000000,41.3406,41.5893,40.7169,40.9352,327790.00609918,0
+WKC.US,D,20170208,000000,40.6699,41.3328,40.4857,41.2681,259609.43973101,0
+WKC.US,D,20170209,000000,41.5442,42.4715,41.5442,42.4628,288470.93258819,0
+WKC.US,D,20170210,000000,42.6467,42.6467,41.8479,42.1151,272097.26162894,0
+WKC.US,D,20170213,000000,42.2786,42.4148,41.8938,42.0496,319077.73846659,0
+WKC.US,D,20170214,000000,41.8938,42.0124,41.369,41.7176,423643.33252366,0
+WKC.US,D,20170215,000000,39.3274,39.5409,34.5596,35.6114,3376802.834275,0
+WKC.US,D,20170216,000000,35.6476,35.8874,35.1335,35.629,1185463.7856806,0
+WKC.US,D,20170217,000000,35.629,35.8424,35.0796,35.2432,797435.45977042,0
+WKC.US,D,20170221,000000,35.4459,35.4732,34.9122,35.0327,823443.58540622,0
+WKC.US,D,20170222,000000,34.8564,35.0042,33.8282,34.2248,1059350.8777354,0
+WKC.US,D,20170223,000000,34.6273,35.0599,34.076,34.1484,1157688.9008133,0
+WKC.US,D,20170224,000000,34.1876,34.1876,33.3602,33.5521,1738670.8235158,0
+WKC.US,D,20170227,000000,33.6627,33.79,32.9273,33.4581,1266067.8353158,0
+WKC.US,D,20170228,000000,33.4943,33.8195,33.1742,33.2652,1072388.131117,0
+WKC.US,D,20170301,000000,33.6079,33.6353,33.3318,33.3514,817306.90550889,0
+WKC.US,D,20170302,000000,33.3318,33.5991,33.1928,33.4943,628112.52301233,0
+WKC.US,D,20170303,000000,33.5991,33.5991,33.2104,33.3964,591437.46086,0
+WKC.US,D,20170306,000000,33.1742,33.3964,33.082,33.3132,783726.22513204,0
+WKC.US,D,20170307,000000,33.3318,33.4052,33.0272,33.1663,753971.14017799,0
+WKC.US,D,20170308,000000,33.1006,33.3318,33.0272,33.1742,1293773.2753116,0
+WKC.US,D,20170309,000000,33.227,33.3876,32.8049,33.1663,1212562.6042987,0
+WKC.US,D,20170310,000000,33.2368,33.79,33.1105,33.5716,801307.01135817,0
+WKC.US,D,20170313,000000,33.6529,33.8566,33.4052,33.6627,509705.95331062,0
+WKC.US,D,20170314,000000,33.5237,33.8733,32.8608,33.6529,840737.40091324,0
+WKC.US,D,20170315,000000,33.7351,34.2894,33.3964,34.1395,729774.7086906,0
+WKC.US,D,20170316,000000,34.2424,34.544,33.8478,33.9115,636785.9832167,0
+WKC.US,D,20170317,000000,33.9848,34.1592,33.8478,34.0681,754267.3021301,0
+WKC.US,D,20170320,000000,33.9213,34.1014,33.7351,33.8195,505291.09772795,0
+WKC.US,D,20170321,000000,33.9486,34.03,32.9773,33.0164,1202829.0885554,0
+WKC.US,D,20170322,000000,32.9263,32.9439,32.426,32.803,737600.53296308,0
+WKC.US,D,20170323,000000,32.7394,32.9625,32.3722,32.3819,1055650.8958303,0
+WKC.US,D,20170324,000000,32.5103,32.6678,32.1969,32.3722,1193671.5567466,0
+WKC.US,D,20170327,000000,32.1499,32.4926,32.052,32.4828,740282.33050185,0
+WKC.US,D,20170328,000000,32.52,33.2936,32.3643,33.2182,677225.36590517,0
+WKC.US,D,20170329,000000,33.2005,33.6529,33.1653,33.5423,851864.92032769,0
+WKC.US,D,20170330,000000,33.5139,33.7068,33.0996,33.1378,599900.54395357,0
+WKC.US,D,20170331,000000,33.081,33.4854,32.899,33.3964,794852.7232984,0
+WKC.US,D,20170403,000000,33.3504,33.5041,33.1095,33.2936,557547.34230561,0
+WKC.US,D,20170404,000000,33.3033,33.5892,33.1467,33.5795,898471.62035682,0
+WKC.US,D,20170405,000000,33.7999,33.9752,33.0448,33.1467,1195449.5497073,0
+WKC.US,D,20170406,000000,33.1918,33.1918,32.7218,32.9166,779215.37222698,0
+WKC.US,D,20170407,000000,32.9998,33.0498,32.5299,32.7042,598515.73151543,0
+WKC.US,D,20170410,000000,32.8324,33.5892,32.613,33.4395,545712.09795043,0
+WKC.US,D,20170411,000000,33.3406,33.4854,33.0448,33.4219,565281.25424811,0
+WKC.US,D,20170412,000000,33.274,33.5521,33.0624,33.1378,434069.25448604,0
+WKC.US,D,20170413,000000,33.0164,33.3406,32.5485,32.5944,577247.21836148,0
+WKC.US,D,20170417,000000,32.7118,32.8226,32.3819,32.7304,511341.99278399,0
+WKC.US,D,20170418,000000,32.5582,33.1653,32.5582,33.0547,576963.31138669,0
+WKC.US,D,20170419,000000,33.2182,33.321,32.8647,32.9538,480066.26939306,0
+WKC.US,D,20170420,000000,32.9901,33.3406,32.8128,33.2094,714210.88748316,0
+WKC.US,D,20170421,000000,33.4483,33.8566,33.1556,33.6627,682726.82947764,0
+WKC.US,D,20170424,000000,33.8096,33.8821,33.5991,33.7617,470285.77623666,0
+WKC.US,D,20170425,000000,33.838,34.3433,33.6979,34.2169,546461.69406369,0
+WKC.US,D,20170426,000000,34.1886,34.544,33.9672,34.1788,478085.04805826,0
+WKC.US,D,20170427,000000,34.1112,34.1112,33.5041,33.8919,618284.03119471,0
+WKC.US,D,20170428,000000,35.0061,35.0914,33.8919,33.93,709983.94155286,0
+WKC.US,D,20170501,000000,34.0681,34.6194,33.7617,34.4648,668845.00390856,0
+WKC.US,D,20170502,000000,34.4382,34.5714,33.9752,34.0114,607272.93406488,0
+WKC.US,D,20170503,000000,34.0114,34.2257,33.8096,34.076,532129.49807779,0
+WKC.US,D,20170504,000000,33.6529,34.0387,33.4669,34.03,648405.74422054,0
+WKC.US,D,20170505,000000,34.1592,34.8398,33.9486,34.824,695775.31658837,0
+WKC.US,D,20170508,000000,34.8055,35.0061,34.5166,34.7956,755008.72825849,0
+WKC.US,D,20170509,000000,34.7408,34.9778,34.5528,34.7956,625735.05741055,0
+WKC.US,D,20170510,000000,34.8495,35.5605,34.8398,35.3862,697655.43436021,0
+WKC.US,D,20170511,000000,35.4115,35.5761,34.9866,35.1531,940384.66406906,0
+WKC.US,D,20170512,000000,34.9965,35.1815,34.4724,34.5528,464650.52916168,0
+WKC.US,D,20170515,000000,34.6477,35.2079,34.6477,35.0825,405634.64333914,0
+WKC.US,D,20170516,000000,35.2646,35.2843,34.9239,35.0161,446177.17208678,0
+WKC.US,D,20170517,000000,34.8495,35.1717,34.5077,34.5077,359256.70288682,0
+WKC.US,D,20170518,000000,34.3717,34.6722,34.2257,34.2337,558826.96618835,0
+WKC.US,D,20170519,000000,34.2257,34.4648,33.9848,34.3237,886778.32948903,0
+WKC.US,D,20170522,000000,34.3334,34.876,34.262,34.5342,588370.65278348,0
+WKC.US,D,20170523,000000,34.5714,34.5714,34.0114,34.0387,495085.76535748,0
+WKC.US,D,20170524,000000,33.93,34.1984,33.3592,33.3876,2224490.8047646,0
+WKC.US,D,20170525,000000,33.4854,33.8684,33.3406,33.3592,473850.95339119,0
+WKC.US,D,20170526,000000,33.2554,33.4052,32.9725,33.0996,594924.00191,0
+WKC.US,D,20170530,000000,33.0448,33.1281,32.6747,32.6747,391403.5509162,0
+WKC.US,D,20170531,000000,32.6033,32.6492,31.909,32.5582,637413.02955668,0
+WKC.US,D,20170601,000000,32.7481,33.0996,32.5582,33.0263,542048.88097726,0
+WKC.US,D,20170602,000000,33.0351,33.0624,32.5944,32.6033,481489.88925941,0
+WKC.US,D,20170605,000000,32.4446,32.7863,32.3075,32.6316,484936.60163311,0
+WKC.US,D,20170606,000000,32.568,33.0723,32.3996,33.0351,674784.58292054,0
+WKC.US,D,20170607,000000,32.9439,33.0448,32.5239,32.6482,409587.89477576,0
+WKC.US,D,20170608,000000,32.519,33.1378,32.519,32.8226,539165.89756068,0
+WKC.US,D,20170609,000000,32.8501,33.5716,32.7384,33.4229,586640.65848392,0
+WKC.US,D,20170612,000000,33.4678,34.0701,33.4493,33.5716,535077.84137345,0
+WKC.US,D,20170613,000000,33.6637,33.8009,33.37,33.6637,391666.01168066,0
+WKC.US,D,20170614,000000,33.6539,33.6539,32.8744,33.2554,470384.83730339,0
+WKC.US,D,20170615,000000,33.081,33.3973,32.6024,32.8794,480233.75408322,0
+WKC.US,D,20170616,000000,33.0624,33.4953,32.6306,33.2838,1148727.4486416,0
+WKC.US,D,20170619,000000,33.3514,33.6187,33.1556,33.2642,477274.17705835,0
+WKC.US,D,20170620,000000,32.9439,33.2094,32.5671,32.6932,301113.98419896,0
+WKC.US,D,20170621,000000,32.7108,33.4493,32.3154,32.6394,755707.26196622,0
+WKC.US,D,20170622,000000,32.7384,33.2456,32.7384,33.0547,516681.07790686,0
+WKC.US,D,20170623,000000,32.9811,33.9134,32.9811,33.8478,1244616.5187501,0
+WKC.US,D,20170626,000000,33.9134,34.4754,33.7264,34.078,535097.24508756,0
+WKC.US,D,20170627,000000,34.171,34.8789,33.9653,34.2629,551591.42332387,0
+WKC.US,D,20170628,000000,34.7624,35.1139,34.3452,34.8426,438983.50039484,0
+WKC.US,D,20170629,000000,34.917,35.5076,34.8348,35.39,687651.28786755,0
+WKC.US,D,20170630,000000,35.6191,35.6839,35.1668,35.4791,621411.09290975,0
+WKC.US,D,20170703,000000,35.7229,36.3936,35.6935,36.1361,258492.19429788,0
+WKC.US,D,20170705,000000,36.0069,36.0069,35.0198,35.1853,460935.22853487,0
+WKC.US,D,20170706,000000,35.2686,35.5908,34.8701,34.9631,662266.12357928,0
+WKC.US,D,20170707,000000,34.9269,35.2314,34.6124,35.1942,306769.65623614,0
+WKC.US,D,20170710,000000,35.1756,35.39,34.9631,35.2314,289519.7543979,0
+WKC.US,D,20170711,000000,35.3431,35.5262,34.9631,35.2686,362415.42329329,0
+WKC.US,D,20170712,000000,35.581,36.1547,35.3547,35.581,399772.67918358,0
+WKC.US,D,20170713,000000,35.5908,35.7181,35.3156,35.7035,173427.3329151,0
+WKC.US,D,20170714,000000,35.767,36.0813,35.6839,35.9589,277971.48076183,0
+WKC.US,D,20170717,000000,35.9785,36.238,35.767,35.904,175042.94742626,0
+WKC.US,D,20170718,000000,35.9316,35.9502,35.5555,35.8768,333079.05006462,0
+WKC.US,D,20170719,000000,35.8854,36.525,35.8463,36.4593,812484.57193006,0
+WKC.US,D,20170720,000000,36.661,36.6982,36.0902,36.3644,374354.83495577,0
+WKC.US,D,20170721,000000,36.4398,36.4398,35.7484,35.9502,222914.97386457,0
+WKC.US,D,20170724,000000,36.052,36.2928,35.7866,36.052,248060.14484682,0
+WKC.US,D,20170725,000000,36.2674,37.0566,36.2674,36.7355,479388.16064755,0
+WKC.US,D,20170726,000000,36.7627,36.9499,36.4593,36.5513,350041.98118375,0
+WKC.US,D,20170727,000000,36.6434,36.6434,36.1645,36.4878,422109.41786135,0
+WKC.US,D,20170728,000000,33.6451,34.5832,31.6054,31.6682,1957641.7371767,0
+WKC.US,D,20170731,000000,31.6133,31.8199,29.7861,29.841,1251221.9515301,0
+WKC.US,D,20170801,000000,29.8977,30.8671,29.7959,30.7907,1119005.0436272,0
+WKC.US,D,20170802,000000,30.6154,31.531,30.6154,31.1893,900567.22148002,0
+WKC.US,D,20170803,000000,31.3194,31.3744,31.0248,31.1149,579998.46077177,0
+WKC.US,D,20170804,000000,31.1814,31.5213,31.1628,31.4195,462726.49772107,0
+WKC.US,D,20170807,000000,31.338,31.9452,31.1149,31.6779,477722.50497896,0
+WKC.US,D,20170808,000000,31.5878,32.3437,31.439,31.8286,511732.10956229,0
+WKC.US,D,20170809,000000,31.8101,31.8101,31.3567,31.4478,379968.63582042,0
+WKC.US,D,20170810,000000,31.4018,31.7072,30.784,30.8103,334817.21434907,0
+WKC.US,D,20170811,000000,30.5714,31.3656,30.2934,31.0405,481793.1999483,0
+WKC.US,D,20170814,000000,31.2451,31.6407,31.1149,31.1814,363027.15091161,0
+WKC.US,D,20170815,000000,31.1246,31.156,30.5352,30.784,452019.73252825,0
+WKC.US,D,20170816,000000,30.8298,30.9513,30.5625,30.6253,259182.55802072,0
+WKC.US,D,20170817,000000,30.5714,30.8848,30.1465,30.1846,396830.46337659,0
+WKC.US,D,20170818,000000,30.1748,30.5714,30.1386,30.3687,262596.59045487,0
+WKC.US,D,20170821,000000,30.3413,30.4343,30.1748,30.3325,235833.76246523,0
+WKC.US,D,20170822,000000,30.4343,30.7907,30.3599,30.6928,300891.35211081,0
+WKC.US,D,20170823,000000,30.499,31.0326,30.499,30.7663,420137.38775954,0
+WKC.US,D,20170824,000000,30.8671,31.4478,30.7741,31.2275,317264.00182195,0
+WKC.US,D,20170825,000000,31.3284,31.8884,31.199,31.7729,432087.01190313,0
+WKC.US,D,20170828,000000,31.8003,32.0127,31.3832,31.5878,354365.94568456,0
+WKC.US,D,20170829,000000,31.485,31.6211,31.255,31.5781,322957.46003923,0
+WKC.US,D,20170830,000000,31.6211,31.6682,31.338,31.5781,300607.44513603,0
+WKC.US,D,20170831,000000,31.8375,31.8807,31.4576,31.8727,373359.11804781,0
+WKC.US,D,20170901,000000,31.9452,32.2508,31.908,32.139,244551.13633838,0
+WKC.US,D,20170905,000000,32.1577,32.1577,31.6054,31.7072,344322.99176369,0
+WKC.US,D,20170906,000000,31.8286,32.3065,31.7337,32.05,233954.6659415,0
+WKC.US,D,20170907,000000,32.05,32.1254,31.5781,32.0127,292502.82012933,0
+WKC.US,D,20170908,000000,31.9266,32.1303,31.7533,31.9364,343640.79802573,0
+WKC.US,D,20170911,000000,32.097,32.7706,31.9168,32.7032,364730.59276029,0
+WKC.US,D,20170912,000000,32.8598,33.5433,32.667,33.0899,320786.28655584,0
+WKC.US,D,20170913,000000,33.2358,33.4493,33.1095,33.1378,386395.3501812,0
+WKC.US,D,20170914,000000,33.1819,33.2456,32.6836,32.7942,318473.15958504,0
+WKC.US,D,20170915,000000,32.8128,33.3514,32.621,33.2094,1071976.5681283,0
+WKC.US,D,20170918,000000,33.2094,33.5433,33.1281,33.4953,294546.33759889,0
+WKC.US,D,20170919,000000,33.5433,33.839,33.3416,33.3416,362231.59863335,0
+WKC.US,D,20170920,000000,33.37,33.9418,33.37,33.7175,562760.81391085,0
+WKC.US,D,20170921,000000,33.8009,33.9085,33.6803,33.7713,364649.91415956,0
+WKC.US,D,20170922,000000,33.8292,34.1415,33.7078,33.791,502964.69453173,0
+WKC.US,D,20170925,000000,33.8939,34.1514,33.7833,33.9036,385389.42079215,0
+WKC.US,D,20170926,000000,32.5386,32.6482,30.5714,30.635,911973.54162869,0
+WKC.US,D,20170927,000000,30.6732,30.7379,30.0926,30.5439,641932.05244665,0
+WKC.US,D,20170928,000000,30.4343,31.0581,30.2738,31.015,478684.52069925,0
+WKC.US,D,20170929,000000,31.0248,31.3284,30.9562,31.2942,389087.36020108,0
+WKC.US,D,20171002,000000,31.2354,32.5671,31.2354,32.5671,611705.15086543,0
+WKC.US,D,20171003,000000,32.5671,33.0164,32.3809,32.9263,386653.72595323,0
+WKC.US,D,20171004,000000,32.9538,33.6989,32.9538,33.0448,301670.56441929,0
+WKC.US,D,20171005,000000,33.3318,33.8106,33.3318,33.7264,580882.86163566,0
+WKC.US,D,20171006,000000,33.5805,33.6451,32.9901,33.0087,482388.58759685,0
+WKC.US,D,20171009,000000,33.0087,33.3797,32.9362,33.081,276849.12908815,0
+WKC.US,D,20171010,000000,33.226,33.3416,32.8226,32.8892,354721.3400271,0
+WKC.US,D,20171011,000000,33.0547,33.2554,32.8177,33.1467,634057.20826485,0
+WKC.US,D,20171012,000000,33.0164,33.2456,32.6836,32.8501,317359.99914436,0
+WKC.US,D,20171013,000000,33.0996,33.2191,32.8696,32.9725,292648.85860916,0
+WKC.US,D,20171016,000000,33.0164,33.3278,32.5083,32.5934,458006.28895331,0
+WKC.US,D,20171017,000000,32.7756,32.8696,32.38,32.518,332960.58528377,0
+WKC.US,D,20171018,000000,32.518,32.8696,32.4524,32.7657,283414.73319199,0
+WKC.US,D,20171019,000000,32.667,32.9998,32.3976,32.899,423373.72302243,0
+WKC.US,D,20171020,000000,33.0624,33.5345,33.0087,33.1829,347356.09865254,0
+WKC.US,D,20171023,000000,33.1829,33.3896,32.6836,32.7942,432279.00654794,0
+WKC.US,D,20171024,000000,32.6836,33.2104,32.6836,32.9439,400401.76801979,0
+WKC.US,D,20171025,000000,33.0087,33.227,32.4338,33.1829,386534.23992427,0
+WKC.US,D,20171026,000000,33.0547,33.4405,32.899,33.1829,526906.83523955,0
+WKC.US,D,20171027,000000,32.1214,32.1214,27.3881,28.1626,2108318.7259291,0
+WKC.US,D,20171030,000000,27.7298,28.0442,26.8661,27.2236,1457169.9092831,0
+WKC.US,D,20171031,000000,27.158,27.2666,25.5226,25.697,2290057.9972174,0
+WKC.US,D,20171101,000000,25.931,26.5077,25.5951,26.4079,1286160.8918943,0
+WKC.US,D,20171102,000000,26.4724,27.0276,26.4178,26.8152,816846.32261095,0
+WKC.US,D,20171103,000000,26.6389,26.9171,26.0279,26.2591,1133116.6500212,0
+WKC.US,D,20171106,000000,26.2688,26.6136,26.074,26.5361,597578.22574979,0
+WKC.US,D,20171107,000000,26.5851,26.9171,25.5668,25.7146,724499.9621987,0
+WKC.US,D,20171108,000000,25.6402,25.8155,24.7726,25.1242,878915.74028455,0
+WKC.US,D,20171109,000000,24.8568,25.3307,24.66,25.0507,659363.7364486,0
+WKC.US,D,20171110,000000,25.0605,25.3092,24.5797,24.7824,575009.66375087,0
+WKC.US,D,20171113,000000,24.7343,24.801,24.0784,24.7257,1306704.3188897,0
+WKC.US,D,20171114,000000,24.6424,25.2063,24.4593,24.5797,576915.31272549,0
+WKC.US,D,20171115,000000,24.2448,24.5601,23.8473,24.4494,613938.62048359,0
+WKC.US,D,20171116,000000,24.467,24.7433,24.241,24.7157,331567.60286076,0
+WKC.US,D,20171117,000000,24.7157,24.9558,24.5797,24.8833,322605.12944104,0
+WKC.US,D,20171120,000000,24.9362,25.1771,24.7726,25.133,397427.89352136,0
+WKC.US,D,20171121,000000,25.2524,25.464,25.0409,25.3268,523682.75495399,0
+WKC.US,D,20171122,000000,25.4111,25.8351,25.2896,25.5578,369947.12810988,0
+WKC.US,D,20171124,000000,25.742,25.742,25.4484,25.5668,108190.00360202,0
+WKC.US,D,20171127,000000,25.5578,25.8155,25.1771,25.1967,429128.45612636,0
+WKC.US,D,20171128,000000,25.2163,25.4022,24.9939,25.1144,661358.23400884,0
+WKC.US,D,20171129,000000,25.1419,25.7324,25.0802,25.5668,777032.96501437,0
+WKC.US,D,20171130,000000,25.697,26.4901,25.65,25.9496,576063.59180114,0
+WKC.US,D,20171201,000000,25.9575,26.1503,25.4836,25.9212,337011.87653903,0
+WKC.US,D,20171204,000000,26.1025,26.7507,26.1025,26.1503,378388.76499312,0
+WKC.US,D,20171205,000000,26.1308,26.1699,25.6794,25.7234,393405.19721321,0
+WKC.US,D,20171206,000000,25.5951,25.6314,25.1242,25.1496,361392.13268634,0
+WKC.US,D,20171207,000000,25.0409,25.3268,24.9362,25.2896,575003.53626222,0
+WKC.US,D,20171208,000000,25.4454,25.5628,25.0311,25.133,541884.46003143,0
+WKC.US,D,20171211,000000,25.1967,25.8723,25.0223,25.5951,660741.40014996,0
+WKC.US,D,20171212,000000,25.65,25.7881,25.1496,25.4198,727282.86330043,0
+WKC.US,D,20171213,000000,25.4836,25.8351,25.2995,25.3367,625687.05874936,0
+WKC.US,D,20171214,000000,25.3181,25.7792,25.1771,25.2063,543737.00410428,0
+WKC.US,D,20171215,000000,25.272,25.9839,25.272,25.7705,1503741.8868765,0
+WKC.US,D,20171218,000000,25.7509,26.216,25.7155,25.8928,530166.65920898,0
+WKC.US,D,20171219,000000,26.1043,26.1043,25.7155,25.743,458413.76694949,0
+WKC.US,D,20171220,000000,25.932,26.0123,25.6706,25.8928,430581.69218792,0
+WKC.US,D,20171221,000000,25.9585,26.4304,25.8948,26.1719,446790.94220133,0
+WKC.US,D,20171222,000000,26.1719,26.2806,26.0221,26.2248,258935.41597793,0
+WKC.US,D,20171226,000000,26.2433,26.492,26.1855,26.2992,276907.34023045,0
+WKC.US,D,20171227,000000,26.3364,26.3648,26.0564,26.355,380628.36209995,0
+WKC.US,D,20171228,000000,26.3178,26.6831,26.0946,26.5019,754898.43346253,0
+WKC.US,D,20171229,000000,26.5205,26.5205,26.0564,26.0661,391804.90142372,0
+WKC.US,D,20180102,000000,26.1798,26.6331,26.1798,26.4401,533889.10857256,0
+WKC.US,D,20180103,000000,26.5782,27.2627,26.5205,26.966,550954.16450277,0
+WKC.US,D,20180104,000000,26.8936,26.9572,26.4019,26.6067,508217.99481329,0
+WKC.US,D,20180105,000000,26.6595,26.6595,26.0221,26.0289,520158.42772389,0
+WKC.US,D,20180108,000000,26.0221,26.1885,25.7705,26.1043,644319.73052953,0
+WKC.US,D,20180109,000000,26.2248,26.3178,25.8928,26.0946,459422.76008288,0
+WKC.US,D,20180110,000000,26.123,26.5205,26.0289,26.2904,354042.21003347,0
+WKC.US,D,20180111,000000,26.3462,26.8103,26.261,26.7536,391427.03962275,0
+WKC.US,D,20180112,000000,26.8005,26.9748,26.6243,26.8466,300797.39728463,0
+WKC.US,D,20180116,000000,26.9288,26.9572,26.355,26.4019,303617.06331833,0
+WKC.US,D,20180117,000000,26.5303,26.6153,26.1043,26.2992,514428.2045746,0
+WKC.US,D,20180118,000000,26.2992,26.351,25.9124,26.2071,419645.14617017,0
+WKC.US,D,20180119,000000,26.261,26.261,25.8733,26.0378,482783.8106157,0
+WKC.US,D,20180122,000000,26.0123,26.5881,25.9026,26.5489,319706.8273028,0
+WKC.US,D,20180123,000000,26.5107,26.6508,25.9937,26.3267,362310.23473788,0
+WKC.US,D,20180124,000000,26.3267,26.4627,25.7509,25.8077,510911.02608126,0
+WKC.US,D,20180125,000000,25.9585,25.9585,25.3729,25.4541,458630.27154896,0
+WKC.US,D,20180126,000000,25.4737,25.6412,25.2623,25.606,380989.88393115,0
+WKC.US,D,20180129,000000,25.5588,25.9585,25.5226,25.6706,584434.76256476,0
+WKC.US,D,20180130,000000,25.5032,25.8351,25.4375,25.4375,646098.7447384,0
+WKC.US,D,20180131,000000,25.5588,25.9839,25.3826,25.8351,694348.63297769,0
+WKC.US,D,20180201,000000,25.9026,26.1748,25.601,26.1426,472018.83428056,0
+WKC.US,D,20180202,000000,25.9418,26.123,24.6179,24.9646,580711.29195305,0
+WKC.US,D,20180205,000000,24.5494,25.0497,23.9197,24.1049,736005.34341413,0
+WKC.US,D,20180206,000000,23.6672,24.1597,23.4066,24.0196,789750.56773722,0
+WKC.US,D,20180207,000000,23.9197,24.327,23.4743,23.4743,532337.83269238,0
+WKC.US,D,20180208,000000,23.4743,23.6201,22.5841,22.5841,585514.2218178,0
+WKC.US,D,20180209,000000,22.7956,23.0013,22.1033,22.8337,520710.92295178,0
+WKC.US,D,20180212,000000,23.0013,23.2187,22.7065,23.0865,858850.25740504,0
+WKC.US,D,20180213,000000,22.9269,23.2795,22.7869,23.205,579846.29480327,0
+WKC.US,D,20180214,000000,23.1041,24.1508,22.8436,24.0853,537942.44232402,0
+WKC.US,D,20180215,000000,24.1234,24.4094,23.8904,24.3652,472915.49012177,0
+WKC.US,D,20180216,000000,24.2782,24.5876,24.2233,24.3741,433296.16966622,0
+WKC.US,D,20180220,000000,24.1049,24.4827,24.1049,24.1049,351141.86539901,0
+WKC.US,D,20180221,000000,24.0755,24.2634,23.8169,23.8258,584912.70668057,0
+WKC.US,D,20180222,000000,23.8727,23.9804,23.205,23.2608,1099748.3892514,0
+WKC.US,D,20180223,000000,21.9173,22.5205,19.1198,20.0471,2182515.4649177,0
+WKC.US,D,20180226,000000,20.0657,22.1033,20.0657,21.6294,1733464.5006473,0
+WKC.US,D,20180227,000000,21.6392,22.4735,21.2935,21.3798,1104087.6724738,0
+WKC.US,D,20180228,000000,21.4189,21.648,21.1574,21.1673,787900.06616058,0
+WKC.US,D,20180301,000000,21.1673,21.5285,20.705,20.9145,1033408.1119788,0
+WKC.US,D,20180302,000000,20.7981,21.3073,20.6582,21.2406,832419.33505139,0
+WKC.US,D,20180305,000000,21.1937,21.6961,21.177,21.5208,724418.26234985,0
+WKC.US,D,20180306,000000,21.601,22.0084,21.3523,21.7058,611921.6554649,0
+WKC.US,D,20180307,000000,21.5385,22.1405,21.5385,21.7704,638898.9455578,0
+WKC.US,D,20180308,000000,21.8536,22.0005,21.5208,21.882,586384.32520813,0
+WKC.US,D,20180309,000000,22.0466,22.2795,21.6675,21.8536,1074204.9315059,0
+WKC.US,D,20180312,000000,21.8067,22.027,21.4688,21.835,1020917.2263364,0
+WKC.US,D,20180313,000000,21.9271,22.2424,21.742,21.8732,1412903.9099239,0
+WKC.US,D,20180314,000000,22.0005,22.3423,21.9535,22.1132,733821.9149534,0
+WKC.US,D,20180315,000000,22.2336,22.4188,21.8144,22.2248,465499.18634169,0
+WKC.US,D,20180316,000000,22.2982,22.8171,22.2982,22.7437,1120193.776428,0
+WKC.US,D,20180319,000000,22.6233,22.7889,21.9163,22.2336,596871.52205715,0
+WKC.US,D,20180320,000000,22.3168,22.4744,22.0838,22.4284,476602.19580148,0
+WKC.US,D,20180321,000000,22.5029,22.9386,22.308,22.5029,444576.87629729,0
+WKC.US,D,20180322,000000,22.3168,22.4382,21.89,21.9721,502837.03851789,0
+WKC.US,D,20180323,000000,22.027,22.308,21.3826,21.4071,669361.75545259,0
+WKC.US,D,20180326,000000,21.7048,22.1934,21.1544,22.1601,659366.80019293,0
+WKC.US,D,20180327,000000,22.2708,22.4382,21.9163,22.0466,364918.50241268,0
+WKC.US,D,20180328,000000,21.9535,22.1885,21.7234,21.834,913667.7922444,0
+WKC.US,D,20180329,000000,21.9907,22.8543,21.9907,22.7975,819638.41494566,0
+WKC.US,D,20180402,000000,22.7437,22.7702,21.9086,22.4842,548260.11198668,0
+WKC.US,D,20180403,000000,22.6136,22.7437,22.1132,22.6429,886027.71212764,0
+WKC.US,D,20180404,000000,22.3796,22.7084,22.2884,22.6712,1004928.5659149,0
+WKC.US,D,20180405,000000,22.8075,23.4596,22.7889,23.3822,749485.81847569,0
+WKC.US,D,20180406,000000,23.2265,23.4683,22.3992,22.7789,458427.04317493,0
+WKC.US,D,20180409,000000,22.9485,23.1237,22.7261,22.7603,626931.96019633,0
+WKC.US,D,20180410,000000,23.061,23.3655,22.8543,23.1628,568776.98653113,0
+WKC.US,D,20180411,000000,23.0424,23.4977,23.013,23.4879,649751.74923046,0
+WKC.US,D,20180412,000000,23.6153,23.9618,23.3753,23.8307,404011.88009121,0
+WKC.US,D,20180413,000000,23.8679,24.185,23.7572,24.0617,504307.63579733,0
+WKC.US,D,20180416,000000,24.1468,24.6747,23.9618,24.5748,422575.10699983,0
+WKC.US,D,20180417,000000,24.6649,24.8803,24.3565,24.8245,427402.54681923,0
+WKC.US,D,20180418,000000,24.9088,25.5764,24.894,25.3533,550821.40224838,0
+WKC.US,D,20180419,000000,25.2319,25.6608,25.0869,25.4444,751146.36790372,0
+WKC.US,D,20180420,000000,25.3816,25.651,24.9812,25.4826,521381.88296053,0
+WKC.US,D,20180423,000000,25.4826,25.5717,25.1114,25.5492,352630.84514444,0
+WKC.US,D,20180424,000000,25.605,25.9623,24.9146,25.131,723796.32225042,0
+WKC.US,D,20180425,000000,25.038,25.6147,24.8441,25.3082,1071642.6199961,0
+WKC.US,D,20180426,000000,25.463,26.0133,25.271,25.9222,819021.58108679,0
+WKC.US,D,20180427,000000,25.2417,25.2417,20.0697,20.4035,3342637.9999787,0
+WKC.US,D,20180430,000000,20.4035,20.4221,19.1501,19.9383,2378585.9109437,0
+WKC.US,D,20180501,000000,19.9011,20.4956,19.1304,20.1988,1809122.6456822,0
+WKC.US,D,20180502,000000,20.1988,21.1458,20.1812,20.8236,1640147.9545298,0
+WKC.US,D,20180503,000000,20.6825,21.3151,20.618,20.709,1334037.0033251,0
+WKC.US,D,20180504,000000,20.5709,20.8138,20.3007,20.7286,825179.70719446,0
+WKC.US,D,20180507,000000,20.8392,21.4717,20.7569,21.0174,1080045.4494512,0
+WKC.US,D,20180508,000000,20.7011,21.1917,20.7011,21.0174,962216.90618012,0
+WKC.US,D,20180509,000000,21.2191,21.4169,20.7844,21.0732,872241.88388096,0
+WKC.US,D,20180510,000000,21.1182,21.4365,21.0732,21.1829,500587.22892995,0
+WKC.US,D,20180511,000000,21.1644,21.323,20.9215,21.0273,595193.61141124,0
+WKC.US,D,20180514,000000,21.1272,21.8144,21.1182,21.3053,841498.23075573,0
+WKC.US,D,20180515,000000,21.2769,21.5451,20.9039,21.1182,1192541.035088,0
+WKC.US,D,20180516,000000,21.0174,21.1458,20.468,20.7844,1014901.0537162,0
+WKC.US,D,20180517,000000,20.8138,21.0634,20.5709,20.7569,1008683.6952181,0
+WKC.US,D,20180518,000000,20.7756,20.7756,20.329,20.4876,544804.20837998,0
+WKC.US,D,20180521,000000,20.5709,20.9988,20.3437,20.478,736331.12156145,0
+WKC.US,D,20180522,000000,20.5414,20.6366,20.1616,20.2273,615339.77289149,0
+WKC.US,D,20180523,000000,20.1518,20.2957,19.5947,19.7161,643557.87943891,0
+WKC.US,D,20180524,000000,19.622,19.7454,19.1874,19.3616,912656.75661477,0
+WKC.US,D,20180525,000000,19.6887,19.764,19.1775,19.4763,1107592.5959898,0
+WKC.US,D,20180529,000000,19.4291,19.6887,19.197,19.622,1015697.6272425,0
+WKC.US,D,20180530,000000,19.5565,20.143,19.5496,20.0236,791564.30438186,0
+WKC.US,D,20180531,000000,20.0137,20.1616,19.3333,19.3909,948742.55860721,0
+WKC.US,D,20180601,000000,19.531,19.9678,19.2794,19.8003,842729.85597726,0
+WKC.US,D,20180604,000000,19.8826,20.1988,19.858,19.9285,869648.93492784,0
+WKC.US,D,20180605,000000,20.1245,20.4827,19.7357,20.19,994370.90294627,0
+WKC.US,D,20180606,000000,20.2655,20.5238,20.2183,20.3584,763042.88714555,0
+WKC.US,D,20180607,000000,20.3682,20.4956,20.1607,20.4318,688547.94370877,0
+WKC.US,D,20180608,000000,20.3956,20.5424,19.8267,20.3007,1559412.1638883,0
+WKC.US,D,20180611,000000,20.2918,20.7197,20.2655,20.5152,997035.33926715,0
+WKC.US,D,20180612,000000,20.5798,20.9762,20.4407,20.8245,779106.09867913,0
+WKC.US,D,20180613,000000,20.8598,20.9322,20.478,20.6552,701323.75757393,0
+WKC.US,D,20180614,000000,20.7481,20.9234,20.5238,20.8148,636603.17980489,0
+WKC.US,D,20180615,000000,20.7765,21.4199,20.6648,21.2035,2613519.9538233,0
+WKC.US,D,20180618,000000,21.1937,21.7352,21.1937,21.6226,727982.41825628,0
+WKC.US,D,20180619,000000,21.4473,21.7175,21.0751,21.4101,1345965.1812583,0
+WKC.US,D,20180620,000000,21.4473,21.604,21.1388,21.2798,1083278.7209697,0
+WKC.US,D,20180621,000000,21.2984,21.3719,20.706,20.8245,1913579.9874394,0
+WKC.US,D,20180622,000000,21.2416,21.4649,20.6934,21.0751,7559475.6164667,0
+WKC.US,D,20180625,000000,21.0556,21.0556,19.7983,19.9569,1115693.1360041,0
+WKC.US,D,20180626,000000,19.863,19.9285,19.3107,19.6299,1768911.0013223,0
+WKC.US,D,20180627,000000,19.6495,19.6965,19.0238,19.061,1307335.4502221,0
+WKC.US,D,20180628,000000,19.0512,19.0894,18.4568,18.7917,1809704.7571052,0
+WKC.US,D,20180629,000000,18.8015,19.2322,18.7917,19.0052,1050181.0909492,0
+WKC.US,D,20180702,000000,18.8015,18.8681,18.4254,18.8309,961579.64735902,0
+WKC.US,D,20180703,000000,18.9777,19.2322,18.6165,18.7164,399436.68855516,0
+WKC.US,D,20180705,000000,18.8681,19.1364,18.6066,18.7632,1015746.6471519,0
+WKC.US,D,20180706,000000,18.7085,19.204,18.7085,19.0894,781654.11271539,0
+WKC.US,D,20180709,000000,19.1658,19.8454,19.0894,19.8356,984383.09642339,0
+WKC.US,D,20180710,000000,19.9285,20.0949,19.7699,19.9197,945285.63375242,0
+WKC.US,D,20180711,000000,19.7523,19.9765,19.5643,19.7885,1052653.5326253,0
+WKC.US,D,20180712,000000,19.8728,19.9472,19.4919,19.863,674943.89762581,0
+WKC.US,D,20180713,000000,19.9285,20.1988,19.8267,19.9472,554901.28845071,0
+WKC.US,D,20180716,000000,19.8267,19.9197,19.3489,19.4361,699499.80844818,0
+WKC.US,D,20180717,000000,19.4361,19.4996,19.2685,19.3968,624117.40040317,0
+WKC.US,D,20180718,000000,19.3968,19.8081,19.2322,19.7141,710444.52445081,0
+WKC.US,D,20180719,000000,19.7141,20.2831,19.7141,20.0949,1293464.8583823,0
+WKC.US,D,20180720,000000,20.0588,20.1401,19.7699,20.0226,694458.92777364,0
+WKC.US,D,20180723,000000,20.0783,20.1135,19.8356,19.9668,472906.29888878,0
+WKC.US,D,20180724,000000,20.1235,20.3486,19.9285,20.1607,1323317.9831548,0
+WKC.US,D,20180725,000000,20.2359,20.4074,20.0687,20.3956,851649.43697633,0
+WKC.US,D,20180726,000000,20.4122,20.9714,20.3064,20.8245,1296906.4645153,0
+WKC.US,D,20180727,000000,21.885,26.121,21.7352,25.1887,4613739.5672323,0
+WKC.US,D,20180730,000000,25.2848,25.8409,24.8089,25.5541,1510883.4749149,0
+WKC.US,D,20180731,000000,25.4326,26.6693,25.3211,25.9183,1682697.235815,0
+WKC.US,D,20180801,000000,25.8791,26.5391,25.739,26.1308,1372381.8061384,0
+WKC.US,D,20180802,000000,25.9183,26.4401,25.6852,26.3168,768070.49159465,0
+WKC.US,D,20180803,000000,26.2415,26.5205,25.5345,25.6,958739.5563631,0
+WKC.US,D,20180806,000000,25.6285,25.8047,25.3307,25.7949,839343.3972421,0
+WKC.US,D,20180807,000000,25.8595,26.1602,25.3034,25.3583,596352.72801692,0
+WKC.US,D,20180808,000000,25.2269,25.2701,24.8,25.0145,538509.23502548,0
+WKC.US,D,20180809,000000,25.0047,25.1986,24.5092,24.5671,490502.40383655,0
+WKC.US,D,20180810,000000,24.3986,24.7619,24.2204,24.6503,699906.26519625,0
+WKC.US,D,20180813,000000,24.613,24.7687,24.2859,24.325,532175.45424277,0
+WKC.US,D,20180814,000000,24.4994,24.6952,24.3054,24.4358,509539.48986857,0
+WKC.US,D,20180815,000000,24.3054,24.4603,23.4291,23.767,606018.84138491,0
+WKC.US,D,20180816,000000,23.858,24.2125,23.858,24.0431,391442.3583444,0
+WKC.US,D,20180817,000000,23.998,24.1949,23.7572,24.0255,503838.8829145,0
+WKC.US,D,20180820,000000,24.0167,24.3809,23.9864,24.3437,426173.98534202,0
+WKC.US,D,20180821,000000,24.4994,25.1986,24.4994,25.081,480165.33045981,0
+WKC.US,D,20180822,000000,25.0321,25.5628,24.9802,25.3034,528831.88792826,0
+WKC.US,D,20180823,000000,25.1791,25.5951,25.0223,25.5266,453237.06027623,0
+WKC.US,D,20180824,000000,25.5628,26.1025,25.5628,26.0544,524578.38954709,0
+WKC.US,D,20180827,000000,26.2051,26.5782,26.2051,26.4843,456066.93879104,0
+WKC.US,D,20180828,000000,26.4401,26.5977,25.8498,26.2688,633212.63607728,0
+WKC.US,D,20180829,000000,26.2884,26.9131,26.1503,26.8025,988113.71577186,0
+WKC.US,D,20180830,000000,26.7731,27.1178,26.6067,26.8308,729006.73011134,0
+WKC.US,D,20180831,000000,26.6791,26.7105,25.9555,26.1025,405534.5610243,0
+WKC.US,D,20180904,000000,26.0456,26.1503,25.6568,25.8409,302082.12740793,0
+WKC.US,D,20180905,000000,25.7038,25.8321,25.4238,25.748,409419.38883749,0
+WKC.US,D,20180906,000000,25.6382,25.8321,25.2455,25.2651,461544.91365696,0
+WKC.US,D,20180907,000000,25.1428,25.507,24.7521,25.0419,348409.0054547,0
+WKC.US,D,20180910,000000,25.1428,25.4777,25.1349,25.3964,364778.59142151,0
+WKC.US,D,20180911,000000,25.3121,25.5541,24.9753,25.3583,410964.53722902,0
+WKC.US,D,20180912,000000,25.4973,25.9917,25.4973,25.9183,331444.03183935,0
+WKC.US,D,20180913,000000,25.8498,26.0015,25.4581,25.647,367324.56296154,0
+WKC.US,D,20180914,000000,25.6285,26.025,25.4679,25.8595,321739.11104314,0
+WKC.US,D,20180917,000000,25.8694,25.9819,25.4973,25.5266,282140.2155498,0
+WKC.US,D,20180918,000000,25.5814,25.8498,25.5814,25.739,301042.4968312,0
+WKC.US,D,20180919,000000,25.7038,26.1025,25.6176,25.9917,344012.53233804,0
+WKC.US,D,20180920,000000,26.0358,26.0642,25.748,26.0202,333147.47368804,0
+WKC.US,D,20180921,000000,26.0279,26.6253,26.0279,26.5313,1551109.4167482,0
+WKC.US,D,20180924,000000,26.6439,26.9984,26.2698,26.7183,643149.38019462,0
+WKC.US,D,20180925,000000,26.8965,26.9612,26.493,26.8426,390401.70651958,0
+WKC.US,D,20180926,000000,26.7663,27.1883,26.1699,26.6253,587491.35816015,0
+WKC.US,D,20180927,000000,26.7565,26.7663,26.4754,26.6536,284785.24815658,0
+WKC.US,D,20180928,000000,26.5401,26.5499,25.748,25.8321,482307.9089961,0
+WKC.US,D,20181001,000000,25.9555,26.493,25.6784,26.0642,518376.34977066,0
+WKC.US,D,20181002,000000,26.1112,26.2336,25.8498,26.0358,458083.90380973,0
+WKC.US,D,20181003,000000,26.1406,27.1305,26.0015,26.7183,380057.48440605,0
+WKC.US,D,20181004,000000,26.6163,27.1981,26.4314,26.9317,450162.08221484,0
+WKC.US,D,20181005,000000,26.9063,26.9513,26.0456,26.121,302535.56156909,0
+WKC.US,D,20181008,000000,26.0015,26.0015,25.4484,25.9731,278899.79529448,0
+WKC.US,D,20181009,000000,26.0113,26.309,25.748,26.121,491679.90290822,0
+WKC.US,D,20181010,000000,26.074,26.3178,25.1771,25.2632,521930.29319599,0
+WKC.US,D,20181011,000000,25.0889,25.2867,24.4328,24.6649,633734.49386187,0
+WKC.US,D,20181012,000000,25.0693,25.0693,24.236,24.9254,574792.13790329,0
+WKC.US,D,20181015,000000,24.8627,25.0596,24.4328,24.7883,369224.08444749,0
+WKC.US,D,20181016,000000,24.9352,25.8223,24.6551,25.7753,368790.05400043,0
+WKC.US,D,20181017,000000,25.7028,26.4215,25.609,26.2336,426359.85249819,0
+WKC.US,D,20181018,000000,26.074,26.2522,25.6372,25.9555,303348.47506522,0
+WKC.US,D,20181019,000000,25.889,26.3364,25.6558,25.9281,643625.28181423,0
+WKC.US,D,20181022,000000,26.0838,26.2698,25.5708,25.7294,556518.94545811,0
+WKC.US,D,20181023,000000,25.3573,26.0015,24.9352,25.5894,493899.07505283,0
+WKC.US,D,20181024,000000,25.4317,25.7852,24.5924,24.6189,715065.67215184,0
+WKC.US,D,20181025,000000,24.8245,25.2163,24.6101,25.0792,457425.19877831,0
+WKC.US,D,20181026,000000,25.0301,27.4674,25.0301,26.869,1057978.3202746,0
+WKC.US,D,20181029,000000,27.343,29.3229,27.2735,28.9664,1040152.434502,0
+WKC.US,D,20181030,000000,28.9312,29.8772,28.6386,29.6216,627301.6520124,0
+WKC.US,D,20181031,000000,30.1367,30.9572,29.8085,29.8625,828339.44884904,0
+WKC.US,D,20181101,000000,30.1367,30.2815,28.2321,28.3623,919152.91584709,0
+WKC.US,D,20181102,000000,28.5279,28.6992,27.9785,28.3437,740111.78206735,0
+WKC.US,D,20181105,000000,28.5475,28.9312,28.1362,28.3164,413979.26165187,0
+WKC.US,D,20181106,000000,28.335,28.614,28.1929,28.5758,358183.37112245,0
+WKC.US,D,20181107,000000,28.8853,29.3425,28.7482,28.9215,475087.68485328,0
+WKC.US,D,20181108,000000,28.7716,28.8794,27.9981,28.1734,322035.27299526,0
+WKC.US,D,20181109,000000,28.0167,28.1548,27.1687,27.4576,503114.81800399,0
+WKC.US,D,20181112,000000,27.6897,28.0167,26.8594,26.8779,380054.42066171,0
+WKC.US,D,20181113,000000,26.9063,26.9063,25.7028,26.0113,548160.02967182,0
+WKC.US,D,20181114,000000,26.4029,26.5695,25.4484,25.9819,697491.01341438,0
+WKC.US,D,20181115,000000,25.8595,26.1964,25.4571,26.1308,430286.55148391,0
+WKC.US,D,20181116,000000,26.1308,26.3178,25.7194,25.8986,372601.35194966,0
+WKC.US,D,20181119,000000,25.6656,26.1025,25.2828,25.5432,493470.15084632,0
+WKC.US,D,20181120,000000,25.2632,25.2828,24.1352,24.1821,473269.86321619,0
+WKC.US,D,20181121,000000,24.097,24.8725,24.097,24.4514,371147.09463998,0
+WKC.US,D,20181123,000000,23.9286,24.2536,23.6103,23.6201,175477.99912143,0
+WKC.US,D,20181126,000000,24.1528,24.3496,23.8169,24.1528,448205.37083469,0
+WKC.US,D,20181127,000000,24.0304,24.144,23.6662,23.8258,317475.40018087,0
+WKC.US,D,20181128,000000,24.0206,24.5837,23.5486,24.5455,403970.00891866,0
+WKC.US,D,20181129,000000,24.5455,24.8989,24.4132,24.5738,344494.56144631,0
+WKC.US,D,20181130,000000,24.468,24.5356,23.6935,24.0676,877764.79366378,0
+WKC.US,D,20181203,000000,24.3594,24.9254,23.8532,24.468,593791.4377552,0
+WKC.US,D,20181204,000000,24.5063,24.7785,23.1207,23.1717,429148.88108857,0
+WKC.US,D,20181206,000000,22.8543,22.8543,22.1758,22.6615,496407.26041277,0
+WKC.US,D,20181207,000000,22.9944,23.4037,22.2854,22.3776,406751.88877228,0
+WKC.US,D,20181210,000000,22.0994,22.2404,21.175,21.3621,564813.52261341,0
+WKC.US,D,20181211,000000,21.7273,21.8957,20.9303,21.1554,411287.251632,0
+WKC.US,D,20181212,000000,21.558,22.0328,21.3895,21.6608,596131.11717689,0
+WKC.US,D,20181213,000000,21.6137,21.9408,21.179,21.5491,546234.97698311,0
+WKC.US,D,20181214,000000,21.3337,21.6891,20.9117,20.9381,495362.52359549,0
+WKC.US,D,20181217,000000,20.801,21.4277,20.5092,20.7149,558084.51881184,0
+WKC.US,D,20181218,000000,20.8382,21.0067,20.426,20.5191,460449.11443416,0
+WKC.US,D,20181219,000000,20.6042,21.1535,20.0323,20.1733,475689.1999905,0
+WKC.US,D,20181220,000000,20.1254,20.566,19.9285,20.1351,584268.2991227,0
+WKC.US,D,20181221,000000,20.051,20.5042,19.1913,19.2744,1955360.2688973,0
+WKC.US,D,20181224,000000,19.058,19.2186,18.5635,18.592,316545.04315199,0
+WKC.US,D,20181226,000000,18.8064,19.8365,18.5342,19.7993,726877.42780048,0
+WKC.US,D,20181227,000000,19.338,19.5134,18.8828,19.4252,565188.32067004,0
+WKC.US,D,20181228,000000,19.4723,19.7151,19.1726,19.4447,612674.31532251,0
+WKC.US,D,20181231,000000,19.6485,20.0421,19.4447,20.0323,525138.03351177,0
+WKC.US,D,20190102,000000,19.7063,20.145,19.3772,19.9109,551802.82168279,0
+WKC.US,D,20190103,000000,20.0607,20.3222,19.6202,19.9011,522305.09125261,0
+WKC.US,D,20190104,000000,20.2302,21.0164,20.1655,20.8657,496663.59368855,0
+WKC.US,D,20190107,000000,20.8382,21.5766,20.5562,21.3983,481814.64615862,0
+WKC.US,D,20190108,000000,21.6803,22.214,21.5021,22.214,782821.39930595,0
+WKC.US,D,20190109,000000,22.214,22.6449,22.167,22.5116,549176.171542,0
+WKC.US,D,20190110,000000,22.36,22.9533,22.167,22.9239,523693.98868321,0
+WKC.US,D,20190111,000000,22.635,22.9533,22.5498,22.7193,407101.15562615,0
+WKC.US,D,20190114,000000,22.4744,22.7427,22.214,22.2424,382353.25015896,0
+WKC.US,D,20190115,000000,22.119,22.4646,22.0534,22.119,319865.12075997,0
+WKC.US,D,20190116,000000,22.0906,22.3892,21.8575,21.978,529943.00587272,0
+WKC.US,D,20190117,000000,21.8096,22.596,21.7175,22.3796,616773.60523896,0
+WKC.US,D,20190118,000000,22.5411,22.9797,22.448,22.7378,427894.78840861,0
+WKC.US,D,20190122,000000,22.4842,22.6155,22.2043,22.4284,335622.97910845,0
+WKC.US,D,20190123,000000,22.5215,22.7378,22.0065,22.1102,331579.85783808,0
+WKC.US,D,20190124,000000,22.1474,22.635,21.9879,22.3892,238522.70874077,0
+WKC.US,D,20190125,000000,22.6057,22.9748,22.4842,22.8005,413903.68929168,0
+WKC.US,D,20190128,000000,22.5774,22.919,22.3696,22.6546,263452.39637167,0
+WKC.US,D,20190129,000000,22.7554,22.9983,22.5215,22.8769,282696.79577016,0
+WKC.US,D,20190130,000000,23.0374,23.5153,22.6811,23.4859,398501.22528574,0
+WKC.US,D,20190131,000000,23.5056,23.7582,23.056,23.2891,405558.04973084,0
+WKC.US,D,20190201,000000,23.3459,23.3733,22.7281,22.8573,477107.71361629,0
+WKC.US,D,20190204,000000,22.7378,23.2795,22.6007,23.2705,410995.17467234,0
+WKC.US,D,20190205,000000,23.3803,23.6339,23.1667,23.5535,300523.70279096,0
+WKC.US,D,20190206,000000,23.5339,23.8689,23.4859,23.768,290427.64396833,0
+WKC.US,D,20190207,000000,23.6798,23.7386,23.2128,23.3176,386566.91986381,0
+WKC.US,D,20190208,000000,23.0464,23.3371,22.36,22.448,532400.12882714,0
+WKC.US,D,20190211,000000,22.448,22.919,22.1857,22.8964,356075.51502192,0
+WKC.US,D,20190212,000000,23.1383,23.4185,22.7193,22.8201,405324.18391349,0
+WKC.US,D,20190213,000000,22.9983,23.4085,22.8867,23.3989,361695.44337523,0
+WKC.US,D,20190214,000000,23.2323,23.7288,23.2323,23.4763,383972.94966258,0
+WKC.US,D,20190215,000000,23.7386,24.1039,23.5438,24.0843,425850.24969093,0
+WKC.US,D,20190219,000000,23.9158,24.5532,23.5056,24.4946,412612.83167973,0
+WKC.US,D,20190220,000000,24.5239,24.9293,24.4593,24.476,537804.57382909,0
+WKC.US,D,20190221,000000,24.5914,24.9822,24.2988,24.5435,484280.96034602,0
+WKC.US,D,20190222,000000,25.7861,27.0492,25.273,26.0564,1188003.629732,0
+WKC.US,D,20190225,000000,25.9663,26.5245,25.9663,26.218,661407.25391815,0
+WKC.US,D,20190226,000000,26.1622,26.453,25.8517,25.9006,481526.6541914,0
+WKC.US,D,20190227,000000,26.0856,26.4344,25.8341,26.3207,513512.14501929,0
+WKC.US,D,20190228,000000,26.3491,26.4873,25.7566,25.9104,525685.42249912,0
+WKC.US,D,20190301,000000,26.1327,26.496,26.0661,26.4148,349464.97600119,0
+WKC.US,D,20190304,000000,26.4697,26.7789,26.0856,26.496,353252.78524387,0
+WKC.US,D,20190305,000000,26.496,26.8446,26.4697,26.5831,281891.03101079,0
+WKC.US,D,20190306,000000,26.5146,26.6203,25.7118,25.748,527482.819174,0
+WKC.US,D,20190307,000000,26.4873,26.9748,26.1994,26.3786,443464.7371047,0
+WKC.US,D,20190308,000000,26.0289,26.6479,25.8615,26.496,392843.51075232,0
+WKC.US,D,20190311,000000,26.6479,27.4262,26.4441,27.4165,625974.02946846,0
+WKC.US,D,20190312,000000,27.4165,27.9961,27.339,27.9481,489939.69612754,0
+WKC.US,D,20190313,000000,28.0715,28.1861,27.6868,27.7435,340936.53302853,0
+WKC.US,D,20190314,000000,27.7435,28.0333,27.6054,27.8541,251735.61679732,0
+WKC.US,D,20190315,000000,28.098,28.2958,27.6965,27.7709,1203687.9582165,0
+WKC.US,D,20190318,000000,27.7806,28.191,27.6396,28.1617,309533.15362377,0
+WKC.US,D,20190319,000000,28.2684,28.5103,27.4351,27.5644,434864.8067643,0
+WKC.US,D,20190320,000000,27.5076,28.3613,27.3773,28.1342,396640.511228,0
+WKC.US,D,20190321,000000,28.0814,29.0272,28.0814,28.6709,684622.26597114,0
+WKC.US,D,20190322,000000,28.2106,28.3427,27.1041,27.1139,478540.52471565,0
+WKC.US,D,20190325,000000,27.0013,27.2823,26.7105,27.1041,391404.57216431,0
+WKC.US,D,20190326,000000,27.3852,27.6386,27.1139,27.4145,275752.30861723,0
+WKC.US,D,20190327,000000,27.3949,27.4724,26.9631,27.299,264514.49440681,0
+WKC.US,D,20190328,000000,27.2441,27.7601,27.2441,27.5996,405962.46398269,0
+WKC.US,D,20190329,000000,27.8268,27.8268,26.9865,27.0844,535125.84003466,0
+WKC.US,D,20190401,000000,27.4145,27.4145,26.9337,27.1912,1297758.1854397,0
+WKC.US,D,20190402,000000,27.2725,27.4341,27.0943,27.3753,329848.8422904,0
+WKC.US,D,20190403,000000,27.6386,27.7983,27.2275,27.3753,609083.60696519,0
+WKC.US,D,20190404,000000,27.4341,28.0814,27.4341,28.0618,633733.47261376,0
+WKC.US,D,20190405,000000,28.143,29.0174,28.1058,28.9597,544699.01982459,0
+WKC.US,D,20190408,000000,28.9332,29.3464,28.752,29.3268,390995.05167191,0
+WKC.US,D,20190409,000000,29.1399,29.2426,28.5475,28.5758,431840.89110844,0
+WKC.US,D,20190410,000000,28.8011,29.322,28.5857,29.1575,359062.66574579,0
+WKC.US,D,20190411,000000,29.1575,29.607,29.1575,29.5981,359795.92188928,0
+WKC.US,D,20190412,000000,29.9907,30.0436,29.5286,29.7019,485757.68511413,0
+WKC.US,D,20190415,000000,29.646,29.8987,28.9458,29.0272,272224.91764278,0
+WKC.US,D,20190416,000000,29.1203,29.2897,28.9508,29.2798,385532.39552764,0
+WKC.US,D,20190417,000000,29.4474,29.4669,28.9979,29.0634,301880.9415301,0
+WKC.US,D,20190418,000000,29.0448,29.0448,28.4456,28.8197,391986.68358743,0
+WKC.US,D,20190422,000000,29.0272,29.6559,28.9597,29.6363,400913.41332326,0
+WKC.US,D,20190423,000000,29.7107,29.8321,29.1741,29.4198,527720.76998379,0
+WKC.US,D,20190424,000000,29.374,29.374,28.8774,29.1017,384488.67995849,0
+WKC.US,D,20190425,000000,29.0634,29.5139,28.897,29.1114,647939.03383393,0
+WKC.US,D,20190426,000000,29.8145,30.31,29.2955,29.646,1918597.3794075,0
+WKC.US,D,20190429,000000,29.7019,29.7861,28.5475,28.7178,1143507.8495479,0
+WKC.US,D,20190430,000000,28.7443,29.0634,28.4545,28.9235,1051772.1955058,0
+WKC.US,D,20190501,000000,28.9979,29.1114,28.4358,28.4545,513743.96834042,0
+WKC.US,D,20190502,000000,28.2772,28.7267,27.9863,28.1528,456950.31840682,0
+WKC.US,D,20190503,000000,28.4641,28.7912,28.3241,28.7091,362765.71139527,0
+WKC.US,D,20190506,000000,28.2772,28.7267,28.1813,28.5954,351210.28902242,0
+WKC.US,D,20190507,000000,28.1528,28.2968,27.958,28.2498,341586.04682696,0
+WKC.US,D,20190508,000000,28.3231,28.3427,27.6534,27.6682,582319.75772744,0
+WKC.US,D,20190509,000000,27.5262,27.8218,27.0296,27.7895,897998.78248156,0
+WKC.US,D,20190510,000000,27.8169,27.9481,27.2441,27.7141,630716.70569467,0
+WKC.US,D,20190513,000000,27.2441,27.3852,26.6869,27.0209,431309.84209087,0
+WKC.US,D,20190514,000000,27.2353,27.9677,27.0943,27.9012,391000.15791247,0
+WKC.US,D,20190515,000000,27.629,28.4162,27.5634,28.333,423492.18780327,0
+WKC.US,D,20190516,000000,28.426,29.4102,28.426,29.2994,723781.00352876,0
+WKC.US,D,20190517,000000,29.1487,29.5139,28.5857,28.5857,671962.87439061,0
+WKC.US,D,20190520,000000,28.2106,28.7443,28.1087,28.4456,402985.52573992,0
+WKC.US,D,20190521,000000,28.5758,28.988,28.5475,28.7726,624097.99668907,0
+WKC.US,D,20190522,000000,28.4456,28.7726,28.287,28.3869,350940.67952119,0
+WKC.US,D,20190523,000000,27.8268,27.9481,27.3802,27.6858,662434.62951754,0
+WKC.US,D,20190524,000000,27.9394,28.2498,27.8727,28.191,415667.38477891,0
+WKC.US,D,20190528,000000,28.2498,28.4641,27.3176,27.3274,655844.51545904,0
+WKC.US,D,20190529,000000,27.3176,28.0814,27.0844,28.0519,878293.80018512,0
+WKC.US,D,20190530,000000,28.0715,28.3966,27.958,28.1342,433757.77381226,0
+WKC.US,D,20190531,000000,27.6094,27.8169,27.2187,27.3176,512261.11608365,0
+WKC.US,D,20190603,000000,27.4047,28.3779,27.4047,28.3055,582779.31937728,0
+WKC.US,D,20190604,000000,28.4358,29.5531,28.4065,29.5236,609195.94425737,0
+WKC.US,D,20190605,000000,29.4102,30.1896,29.2328,30.1337,794372.73668636,0
+WKC.US,D,20190606,000000,30.1151,30.6184,29.9369,30.4245,647622.4469196,0
+WKC.US,D,20190607,000000,30.5998,31.1668,30.499,30.6673,529089.24245216,0
+WKC.US,D,20190610,000000,30.8368,31.5535,30.8368,31.1178,399908.50518232,0
+WKC.US,D,20190611,000000,31.4468,31.7221,31.1756,31.1951,501380.73871199,0
+WKC.US,D,20190612,000000,31.0336,31.3303,30.9562,31.1951,460284.69348833,0
+WKC.US,D,20190613,000000,31.6925,31.8023,31.1756,31.3714,667005.73606116,0
+WKC.US,D,20190614,000000,31.3264,31.7973,31.1951,31.5721,614654.51540921,0
+WKC.US,D,20190617,000000,31.5633,32.1616,31.5633,32.1166,597703.8392674,0
+WKC.US,D,20190618,000000,32.2762,32.3045,31.486,31.6543,647598.95821305,0
+WKC.US,D,20190619,000000,31.7397,33.3005,31.7121,33.1526,1176162.2578882,0
+WKC.US,D,20190620,000000,33.6499,33.6499,32.285,32.3427,695424.00723827,0
+WKC.US,D,20190621,000000,32.3145,32.5485,31.8521,31.8884,1201938.5602029,0
+WKC.US,D,20190624,000000,31.8884,32.1343,31.6925,31.6925,863457.10763252,0
+WKC.US,D,20190625,000000,31.6643,32.2322,31.6348,32.0902,615307.09295195,0
+WKC.US,D,20190626,000000,32.3976,32.8216,32.2664,32.5964,510512.73931809,0
+WKC.US,D,20190627,000000,32.5964,33.0272,32.143,33.0174,555709.09570631,0
+WKC.US,D,20190628,000000,33.133,33.838,32.9352,33.8195,997906.4639056,0
+WKC.US,D,20190701,000000,34.4598,34.637,34.0721,34.1181,638942.85922656,0
+WKC.US,D,20190702,000000,34.2424,34.5225,33.7803,33.8654,831962.83714589,0
+WKC.US,D,20190703,000000,34.0984,34.0984,33.6686,33.8478,219848.16578806,0
+WKC.US,D,20190705,000000,33.6031,33.9966,33.4777,33.9222,283867.14610504,0
+WKC.US,D,20190708,000000,33.9222,34.0798,33.6227,33.7235,372729.0079635,0
+WKC.US,D,20190709,000000,33.8096,33.9506,33.5453,33.7331,280606.3008875,0
+WKC.US,D,20190710,000000,33.9771,34.0798,33.369,33.5354,323177.02838304,0
+WKC.US,D,20190711,000000,33.555,33.7331,33.1231,33.224,461679.71840758,0
+WKC.US,D,20190712,000000,33.224,33.9222,33.0939,33.8282,468746.75533379,0
+WKC.US,D,20190715,000000,33.8654,34.1083,33.4777,33.8096,348999.2868627,0
+WKC.US,D,20190716,000000,33.7803,34.3237,33.6951,34.2424,665903.80934968,0
+WKC.US,D,20190717,000000,34.2952,34.5322,33.8654,33.883,541964.11738407,0
+WKC.US,D,20190718,000000,33.7039,33.9222,33.5453,33.6863,439260.25863285,0
+WKC.US,D,20190719,000000,33.5845,33.883,33.4601,33.7803,475284.78573865,0
+WKC.US,D,20190722,000000,33.9222,34.6273,33.79,34.3913,338502.89878068,0
+WKC.US,D,20190723,000000,34.498,34.7859,33.9868,34.6654,481614.48152891,0
+WKC.US,D,20190724,000000,34.4882,34.5372,33.8742,34.1768,652724.60248078,0
+WKC.US,D,20190725,000000,34.1572,34.3717,33.6403,33.7617,556360.65200094,0
+WKC.US,D,20190726,000000,34.7956,37.4385,33.6589,37.2799,2044813.4334119,0
+WKC.US,D,20190729,000000,37.3817,37.4287,34.8808,36.001,867676.90482603,0
+WKC.US,D,20190730,000000,35.813,36.9224,35.6515,36.9038,611816.4669095,0
+WKC.US,D,20190731,000000,36.9774,37.5373,36.471,36.7139,637757.19017001,0
+WKC.US,D,20190801,000000,36.5083,37.4963,35.7464,35.9521,686887.39428074,0
+WKC.US,D,20190802,000000,35.5203,35.9246,34.5694,35.107,487140.45505605,0
+WKC.US,D,20190805,000000,34.4206,34.7447,33.9966,34.4402,501293.93262257,0
+WKC.US,D,20190806,000000,34.5518,35.0032,34.0984,34.9563,464457.51326875,0
+WKC.US,D,20190807,000000,34.3334,35.0513,34.0436,34.7222,457208.69417883,0
+WKC.US,D,20190808,000000,34.8907,36.0656,34.8907,36.0373,522052.84296927,0
+WKC.US,D,20190809,000000,35.8768,35.9432,35.1159,35.4165,548619.59132166,0
+WKC.US,D,20190812,000000,35.0894,35.4645,34.824,34.8808,259994.45026875,0
+WKC.US,D,20190813,000000,34.685,35.8964,34.6077,35.6799,344376.09666546,0
+WKC.US,D,20190814,000000,35.0032,35.1991,34.2952,34.7859,425678.68000834,0
+WKC.US,D,20190815,000000,34.7859,34.8055,33.6765,34.0721,392922.14685685,0
+WKC.US,D,20190816,000000,34.3051,35.4821,34.2894,35.3617,364774.50642906,0
+WKC.US,D,20190819,000000,35.8591,36.2645,35.8032,35.8678,499437.30355727,0
+WKC.US,D,20190820,000000,35.8306,36.941,35.7357,36.8177,463969.35667183,0
+WKC.US,D,20190821,000000,37.0811,37.2603,36.8177,37.1095,315186.78316473,0
+WKC.US,D,20190822,000000,37.6167,38.7927,36.8569,36.9038,562744.47394108,0
+WKC.US,D,20190823,000000,36.8755,38.1572,35.9618,36.0373,612275.00731121,0
+WKC.US,D,20190826,000000,36.5738,36.6394,35.3803,35.6799,413448.21263429,0
+WKC.US,D,20190827,000000,35.8591,36.0098,35.0562,35.3527,476895.29400926,0
+WKC.US,D,20190828,000000,35.2187,36.1695,34.9788,35.9814,364100.48267599,0
+WKC.US,D,20190829,000000,36.2645,36.518,35.8228,36.0656,399994.29002361,0
+WKC.US,D,20190830,000000,36.3095,36.5279,35.6329,36.1127,359610.05473313,0
+WKC.US,D,20190903,000000,35.7553,35.8964,34.637,34.9004,402377.88311405,0
+WKC.US,D,20190904,000000,35.5761,35.9766,35.2187,35.8964,438201.22434203,0
+WKC.US,D,20190905,000000,36.4328,37.6264,36.3946,37.1946,344114.65714911,0
+WKC.US,D,20190906,000000,37.2887,37.4013,36.8569,36.9695,327873.74844427,0
+WKC.US,D,20190909,000000,37.3631,38.2962,37.0057,38.2288,652403.93057401,0
+WKC.US,D,20190910,000000,38.2288,38.8731,37.8752,38.0417,391865.15506224,0
+WKC.US,D,20190911,000000,38.2199,38.6889,37.9848,38.6889,547871.01645649,0
+WKC.US,D,20190912,000000,38.4638,38.5861,37.6157,38.2013,459433.9938121,0
+WKC.US,D,20190913,000000,38.4256,38.5861,37.0351,37.4581,490657.63354939,0
+WKC.US,D,20190916,000000,38.3981,39.6319,38.0367,38.3413,747640.4231396,0
+WKC.US,D,20190917,000000,38.0877,38.7135,37.3817,38.4452,408344.01457689,0
+WKC.US,D,20190918,000000,38.3981,38.6802,37.3552,37.788,453523.00974723,0
+WKC.US,D,20190919,000000,38.0221,38.2101,37.6942,37.7401,353606.13709018,0
+WKC.US,D,20190920,000000,37.8046,37.9193,36.9313,37.2887,1569845.2345875,0
+WKC.US,D,20190923,000000,37.0351,37.8624,36.9695,37.5423,345946.77625976,0
+WKC.US,D,20190924,000000,37.4111,37.655,36.7139,37.0341,387639.23038007,0
+WKC.US,D,20190925,000000,37.0899,38.5137,36.9391,38.1268,423395.16923275,0
+WKC.US,D,20190926,000000,37.928,38.212,37.4287,37.9379,365895.83685464,0
+WKC.US,D,20190927,000000,37.9203,38.2033,36.8059,36.8451,433159.32241939,0
+WKC.US,D,20190930,000000,36.8833,37.8909,36.8833,37.655,390177.03193521,0
+WKC.US,D,20191001,000000,38.0231,38.4568,36.6375,36.6659,352571.61275402,0
+WKC.US,D,20191002,000000,36.2879,36.6855,35.8278,36.382,417432.10151423,0
+WKC.US,D,20191003,000000,36.2145,36.7776,36.0334,36.5327,261329.22154947,0
+WKC.US,D,20191004,000000,36.6287,37.5051,36.6287,37.4874,223891.28705842,0
+WKC.US,D,20191007,000000,37.0997,37.3445,36.3614,36.619,373874.84834373,0
+WKC.US,D,20191008,000000,36.1753,36.7687,36.1469,36.2615,274249.03139824,0
+WKC.US,D,20191009,000000,36.7218,36.9293,36.2703,36.6659,317687.8197879,0
+WKC.US,D,20191010,000000,36.8451,37.4287,36.76,36.8833,333388.48824217,0
+WKC.US,D,20191011,000000,37.3817,37.5883,36.6101,36.76,950710.50371658,0
+WKC.US,D,20191014,000000,36.3448,36.7119,35.9492,36.3721,652337.54944681,0
+WKC.US,D,20191015,000000,36.6375,37.2878,36.5522,36.7776,662667.4740868,0
+WKC.US,D,20191016,000000,36.6756,36.7963,35.9972,36.1469,481003.77515871,0
+WKC.US,D,20191017,000000,36.4878,37.7128,36.4388,37.3542,602919.35336887,0
+WKC.US,D,20191018,000000,37.1457,38.0329,37.1457,37.8714,388176.40688631,0
+WKC.US,D,20191021,000000,38.3619,38.7673,37.9858,38.1445,314836.49506276,0
+WKC.US,D,20191022,000000,38.3717,38.4696,37.4777,37.5423,241393.43718002,0
+WKC.US,D,20191023,000000,37.5051,37.5139,36.8549,37.2113,358651.10275716,0
+WKC.US,D,20191024,000000,37.3817,38.1641,37.1654,38.0613,298301.46690202,0
+WKC.US,D,20191025,000000,37.9662,38.6829,37.9662,38.1268,247035.83299177,0
+WKC.US,D,20191028,000000,38.3168,38.6458,37.5609,37.6167,384720.50327962,0
+WKC.US,D,20191029,000000,37.5805,38.0427,37.1936,37.5883,372096.85538295,0
+WKC.US,D,20191030,000000,37.5423,37.5423,36.2615,36.4212,449070.36798447,0
+WKC.US,D,20191031,000000,39.5977,40.3105,38.4568,39.3812,789611.67799415,0
+WKC.US,D,20191101,000000,39.5233,41.3318,39.2305,41.2006,599621.74321934,0
+WKC.US,D,20191104,000000,41.4835,41.794,39.3195,39.7778,598654.62125848,0
+WKC.US,D,20191105,000000,40.1155,40.9842,39.7592,40.4731,404631.77769441,0
+WKC.US,D,20191106,000000,40.1723,40.6356,40.0031,40.2194,360632.32409196,0
+WKC.US,D,20191107,000000,40.6071,40.9646,40.2439,40.5885,362694.22402752,0
+WKC.US,D,20191108,000000,40.5406,41.0028,40.3712,40.5985,250495.8215909,0
+WKC.US,D,20191111,000000,40.097,40.9166,40.0226,40.7198,229243.64840673,0
+WKC.US,D,20191112,000000,41.0791,41.228,39.6906,40.2106,389367.18218341,0
+WKC.US,D,20191113,000000,39.8806,41.2858,39.7964,40.6542,397375.80986771,0
+WKC.US,D,20191114,000000,40.6356,41.0596,40.333,40.9548,302222.03839909,0
+WKC.US,D,20191115,000000,41.559,41.644,40.3898,40.5503,299684.23684394,0
+WKC.US,D,20191118,000000,40.3996,41.088,40.2008,40.6629,282207.61792512,0
+WKC.US,D,20191119,000000,40.7571,41.7461,40.7051,41.181,449359.38119981,0
+WKC.US,D,20191120,000000,41.04,41.6726,40.6395,41.04,387014.22653631,0
+WKC.US,D,20191121,000000,41.2377,41.3553,40.4917,41.181,291836.96636113,0
+WKC.US,D,20191122,000000,41.4639,41.6069,40.0031,40.6356,355403.53376505,0
+WKC.US,D,20191125,000000,40.7853,41.559,40.5406,40.7667,348857.33337531,0
+WKC.US,D,20191126,000000,40.8529,41.5873,40.5985,40.7667,439337.87348927,0
+WKC.US,D,20191127,000000,40.9078,41.2006,40.4455,41.0116,239896.28744969,0
+WKC.US,D,20191129,000000,40.7953,40.9,39.9559,39.9755,144476.99147229,0
+WKC.US,D,20191202,000000,40.239,40.6453,40.052,40.4279,316737.03779681,0
+WKC.US,D,20191203,000000,40.0784,40.1351,39.6534,39.8982,303609.91458156,0
+WKC.US,D,20191204,000000,40.2106,40.6356,39.8806,40.052,330346.19012032,0
+WKC.US,D,20191205,000000,40.3056,40.8891,40.2008,40.7385,377924.09710276,0
+WKC.US,D,20191206,000000,41.0967,41.5266,40.9548,41.0967,345477.00212883,0
+WKC.US,D,20191209,000000,40.8432,41.414,40.7667,40.9938,312124.06008067,0
+WKC.US,D,20191210,000000,40.9352,41.176,40.3996,40.7012,304247.17340265,0
+WKC.US,D,20191211,000000,40.804,40.804,40.0324,40.6453,300044.73742703,0
+WKC.US,D,20191212,000000,40.7571,41.5306,40.3153,40.5789,427284.08203838,0
+WKC.US,D,20191213,000000,40.5406,40.8236,39.8445,40.052,362155.00502505,0
+WKC.US,D,20191216,000000,40.1527,41.2006,39.9178,40.804,408244.95351015,0
+WKC.US,D,20191217,000000,40.7012,41.0645,40.4279,40.9548,388974.00166078,0
+WKC.US,D,20191218,000000,40.945,41.3797,40.5885,41.0028,447092.210394,0
+WKC.US,D,20191219,000000,41.0596,41.0596,40.5298,40.7657,341375.66971614,0
+WKC.US,D,20191220,000000,40.9166,41.503,40.6806,40.9166,1013079.1470866,0
+WKC.US,D,20191223,000000,40.8891,41.9291,40.662,41.4649,352547.10279936,0
+WKC.US,D,20191224,000000,41.5786,41.5982,41.1262,41.3807,91581.445577314,0
+WKC.US,D,20191226,000000,41.4199,41.7861,41.4101,41.5687,268697.52666834,0
+WKC.US,D,20191227,000000,41.7293,41.7293,40.898,40.9548,220022.799215,0
+WKC.US,D,20191230,000000,40.9548,41.4277,40.9548,41.0596,198943.21696154,0
+WKC.US,D,20191231,000000,41.0214,41.5883,41.0214,41.0302,265730.8009067,0
+WKC.US,D,20200102,000000,41.4101,41.555,40.618,40.8139,273677.13245623,0
+WKC.US,D,20200103,000000,40.3134,40.7002,40.1998,40.3594,297753.05666657,0
+WKC.US,D,20200106,000000,40.1039,40.3085,39.6329,39.8033,339875.45624149,0
+WKC.US,D,20200107,000000,39.4713,39.7368,39.1698,39.4332,293574.10939747,0
+WKC.US,D,20200108,000000,39.5007,39.624,39.065,39.3303,344763.14969941,0
+WKC.US,D,20200109,000000,39.3107,40.4172,39.1795,40.1705,509827.48183579,0
+WKC.US,D,20200110,000000,40.2174,40.5102,39.8463,40.3134,295703.41170833,0
+WKC.US,D,20200113,000000,40.2752,40.4446,39.5095,40.2655,324597.58450506,0
+WKC.US,D,20200114,000000,40.1039,40.1039,39.1599,40.0011,386694.57587765,0
+WKC.US,D,20200115,000000,39.7748,39.9531,38.4598,38.8388,406817.24865137,0
+WKC.US,D,20200116,000000,39.1305,39.9961,38.9533,39.6876,579840.16731461,0
+WKC.US,D,20200117,000000,39.9051,39.9433,38.9984,39.0081,273252.29324217,0
+WKC.US,D,20200121,000000,38.7251,38.8565,38.1572,38.356,240876.68563599,0
+WKC.US,D,20200122,000000,38.4314,38.924,38.3941,38.6301,237874.21619045,0
+WKC.US,D,20200123,000000,38.3188,38.7907,37.8557,38.2717,423238.91827181,0
+WKC.US,D,20200124,000000,38.1964,38.2521,37.3924,37.8557,303007.37819623,0
+WKC.US,D,20200127,000000,36.9675,37.7332,36.8255,37.1849,297862.33021441,0
+WKC.US,D,20200128,000000,37.5149,38.4119,37.2221,38.2913,315506.43382338,0
+WKC.US,D,20200129,000000,38.2335,38.593,37.8362,38.2424,232414.62379053,0
+WKC.US,D,20200130,000000,37.743,38.3188,37.5726,38.2816,238240.84426222,0
+WKC.US,D,20200131,000000,37.9692,37.9692,36.8637,36.9675,355223.79409756,0
+WKC.US,D,20200203,000000,37.1574,37.6666,36.4574,36.7963,408627.92155167,0
+WKC.US,D,20200204,000000,37.4023,37.5149,36.8735,36.9205,307298.6627575,0
+WKC.US,D,20200205,000000,37.5247,37.7724,37.2505,37.5825,287703.97525703,0
+WKC.US,D,20200206,000000,37.6088,37.6088,36.4202,36.6366,320508.50706972,0
+WKC.US,D,20200207,000000,36.5318,37.1946,36.2869,37.1849,232643.38336733,0
+WKC.US,D,20200210,000000,36.9205,37.5061,36.9107,37.0438,224684.79684046,0
+WKC.US,D,20200211,000000,37.4219,37.4219,36.193,36.3624,427702.79376378,0
+WKC.US,D,20200212,000000,36.9019,37.0713,36.4298,36.5044,451809.35541743,0
+WKC.US,D,20200213,000000,36.381,36.85,36.3242,36.524,450205.99588359,0
+WKC.US,D,20200214,000000,36.7776,36.7863,36.3242,36.6366,367415.4540434,0
+WKC.US,D,20200218,000000,36.5141,37.0145,36.4476,36.76,509218.8179618,0
+WKC.US,D,20200219,000000,36.8255,37.1849,36.2126,36.2498,497768.58414436,0
+WKC.US,D,20200220,000000,35.9658,36.524,35.7015,35.7015,397749.58667625,0
+WKC.US,D,20200221,000000,35.5878,35.5878,34.1415,34.2855,574386.70240334,0
+WKC.US,D,20200224,000000,33.224,33.6051,32.0549,32.0736,541769.05899492,0
+WKC.US,D,20200225,000000,32.0069,32.0637,30.3521,30.4667,586363.90024592,0
+WKC.US,D,20200226,000000,30.6459,30.8906,29.2034,29.2945,680011.33075123,0
+WKC.US,D,20200227,000000,28.0108,29.0057,27.3322,27.9139,1022868.831476,0
+WKC.US,D,20200228,000000,26.8564,28.2654,25.609,26.7231,1148166.783429,0
+WKC.US,D,20200302,000000,26.9788,27.7171,25.5804,27.7073,702918.94712287,0
+WKC.US,D,20200303,000000,27.5829,28.3398,25.9859,26.2787,561530.20993743,0
+WKC.US,D,20200304,000000,26.7427,28.284,26.5734,28.1881,766110.71647017,0
+WKC.US,D,20200305,000000,27.2431,27.5732,26.0613,26.3843,860884.58364161,0
+WKC.US,D,20200306,000000,25.4385,26.6488,25.2789,26.1092,1002231.4496545,0
+WKC.US,D,20200309,000000,22.8779,25.0909,21.036,21.4327,1712208.2424706,0
+WKC.US,D,20200310,000000,22.4911,22.7467,19.3616,22.2443,1595033.2979904,0
+WKC.US,D,20200311,000000,21.3004,22.4813,20.4956,21.4883,1095825.775258,0
+WKC.US,D,20200312,000000,19.6554,22.83,19.4487,20.7892,1955101.8931252,0
+WKC.US,D,20200313,000000,22.1983,22.2629,19.5594,22.1033,1746859.1908674,0
+WKC.US,D,20200316,000000,19.8444,22.9346,19.674,21.4227,1390908.2681151,0
+WKC.US,D,20200317,000000,22.1219,26.9984,21.9995,25.4855,1746402.692962,0
+WKC.US,D,20200318,000000,23.6329,28.2566,22.7369,23.2274,1485845.5349842,0
+WKC.US,D,20200319,000000,23.6329,26.1582,22.8974,25.1917,1217904.753166,0
+WKC.US,D,20200320,000000,25.1917,26.1865,23.5957,25.0713,1525325.9656967,0
+WKC.US,D,20200323,000000,25.3347,25.5804,20.3789,20.7706,631873.77980412,0
+WKC.US,D,20200324,000000,21.7156,23.1883,20.5914,23.0101,653663.12949455,0
+WKC.US,D,20200325,000000,22.8681,23.8885,21.3101,21.9143,659053.27702295,0
+WKC.US,D,20200326,000000,21.9995,24.8803,21.2887,24.4388,756110.65496996,0
+WKC.US,D,20200327,000000,23.4996,24.1588,21.032,21.2984,528922.77901011,0
+WKC.US,D,20200330,000000,21.2406,22.7584,20.8412,22.447,583635.12529406,0
+WKC.US,D,20200331,000000,22.777,24.3633,22.3882,23.8972,691186.84882688,0
+WKC.US,D,20200401,000000,23.0248,23.3832,20.8705,21.2015,754882.09349276,0
+WKC.US,D,20200402,000000,21.2691,23.301,20.708,21.3073,728318.4088847,0
+WKC.US,D,20200403,000000,21.2505,21.7058,20.477,21.4307,638918.3492719,0
+WKC.US,D,20200406,000000,22.5312,23.5839,21.9056,23.3577,483924.54475537,0
+WKC.US,D,20200407,000000,24.1254,24.7081,21.6294,21.8096,759745.27699602,0
+WKC.US,D,20200408,000000,22.1611,23.6309,21.2015,23.157,689847.99255372,0
+WKC.US,D,20200409,000000,24.1352,25.1496,23.4214,24.5239,610330.5509084,0
+WKC.US,D,20200413,000000,24.5239,25.1134,23.8218,24.2958,312024.99901392,0
+WKC.US,D,20200414,000000,24.6756,25.462,24.3584,25.133,630129.48803101,0
+WKC.US,D,20200415,000000,23.8022,24.6933,22.5774,22.6057,499848.86654591,0
+WKC.US,D,20200416,000000,22.635,22.9396,21.3161,22.4374,587732.37271428,0
+WKC.US,D,20200417,000000,22.7506,23.7943,22.7506,23.5937,604850.53354625,0
+WKC.US,D,20200420,000000,22.5116,22.9494,21.8723,22.1993,541339.1135403,0
+WKC.US,D,20200421,000000,21.5345,22.0367,21.3729,21.4767,610697.17898014,0
+WKC.US,D,20200422,000000,22.3404,22.3404,19.7689,19.9403,659165.61431511,0
+WKC.US,D,20200423,000000,20.0637,22.1229,20.0255,21.742,512369.36838339,0
+WKC.US,D,20200424,000000,21.9329,22.1895,20.8705,21.1917,687719.71149097,0
+WKC.US,D,20200427,000000,21.4111,22.3227,21.0987,22.0749,408758.64130986,0
+WKC.US,D,20200428,000000,22.92,23.1756,22.3982,22.6057,455494.01860092,0
+WKC.US,D,20200429,000000,23.7269,24.3918,22.92,24.3054,736432.22512441,0
+WKC.US,D,20200430,000000,23.7943,24.7903,23.0826,23.7269,1048662.4950086,0
+WKC.US,D,20200501,000000,23.9648,24.989,21.6294,22.3031,782120.823102,0
+WKC.US,D,20200504,000000,21.742,23.1089,21.7283,22.8337,627348.6294255,0
+WKC.US,D,20200505,000000,22.8524,23.9599,22.2081,22.2276,543103.83027564,0
+WKC.US,D,20200506,000000,22.027,22.4078,20.2057,20.4054,545921.45381312,0
+WKC.US,D,20200507,000000,21.0037,21.6059,20.6237,21.5541,507229.42664212,0
+WKC.US,D,20200508,000000,22.0367,23.0727,22.0367,23.0248,502517.38785923,0
+WKC.US,D,20200511,000000,22.7869,22.7869,21.7998,22.0171,541470.85454658,0
+WKC.US,D,20200512,000000,22.1229,22.4646,21.1829,21.2015,711922.27046703,0
+WKC.US,D,20200513,000000,20.9547,21.1398,20.0343,20.1391,564876.83999627,0
+WKC.US,D,20200514,000000,19.6554,20.329,19.0189,20.2635,491899.47125203,0
+WKC.US,D,20200515,000000,20.2536,20.4809,19.7777,19.9971,308805.00372082,0
+WKC.US,D,20200518,000000,21.0233,23.3832,21.0037,23.0434,596940.96692869,0
+WKC.US,D,20200519,000000,22.9103,23.7269,22.5116,22.587,560197.48115293,0
+WKC.US,D,20200520,000000,23.3195,23.8218,22.7869,23.1011,380423.09122969,0
+WKC.US,D,20200521,000000,22.8917,23.3577,22.7222,23.1471,582624.08966445,0
+WKC.US,D,20200522,000000,23.3753,23.5937,22.3031,22.5774,200872.3546427,0
+WKC.US,D,20200526,000000,23.717,24.894,23.5575,24.5435,456250.76345098,0
+WKC.US,D,20200527,000000,25.1691,25.9663,24.6287,25.881,538261.07173458,0
+WKC.US,D,20200528,000000,26.3756,26.3756,24.1156,24.2762,779063.20625849,0
+WKC.US,D,20200529,000000,24.0118,24.377,23.2236,24.1831,550115.71980386,0
+WKC.US,D,20200601,000000,24.1636,24.6933,23.859,24.049,461329.43030561,0
+WKC.US,D,20200602,000000,24.3536,24.9988,24.0676,24.6756,338893.01555897,0
+WKC.US,D,20200603,000000,25.2925,26.2982,25.128,25.8145,418219.4838076,0
+WKC.US,D,20200604,000000,25.3583,26.3776,25.082,26.3384,435456.1094204,0
+WKC.US,D,20200605,000000,27.8903,29.3494,27.7915,28.8441,572193.06146151,0
+WKC.US,D,20200608,000000,29.4718,29.7773,28.2253,29.4434,749612.45324142,0
+WKC.US,D,20200609,000000,28.5681,29.0341,27.492,27.7396,557374.7513749,0
+WKC.US,D,20200610,000000,27.482,27.8717,26.8241,26.9572,794643.3674357,0
+WKC.US,D,20200611,000000,25.2329,25.5668,22.5382,22.5468,664428.10582968,0
+WKC.US,D,20200612,000000,23.6515,24.4994,22.919,23.9197,627586.5802353,0
+WKC.US,D,20200615,000000,22.8417,24.338,22.3952,24.1478,549838.96156586,0
+WKC.US,D,20200616,000000,25.461,25.8429,24.4994,25.2524,516816.90390559,0
+WKC.US,D,20200617,000000,25.13,25.13,23.8904,24.1578,463019.59592885,0
+WKC.US,D,20200618,000000,23.7093,24.7668,23.6426,24.2702,399603.15199721,0
+WKC.US,D,20200619,000000,24.6619,25.3583,24.3956,25.1751,1286958.4866688,0
+WKC.US,D,20200622,000000,24.7286,24.8627,23.8424,24.5385,552934.36458947,0
+WKC.US,D,20200623,000000,25.1203,25.1203,24.4142,24.7187,592497.51639892,0
+WKC.US,D,20200624,000000,24.2702,24.2702,22.7007,22.7007,607486.37492003,0
+WKC.US,D,20200625,000000,22.5,23.3479,22.2238,23.301,443528.05448757,0
+WKC.US,D,20200626,000000,22.9289,22.9289,22.0221,22.5744,1086305.7003699,0
+WKC.US,D,20200629,000000,23.014,24.4338,22.8377,24.1382,518266.0549747,0
+WKC.US,D,20200630,000000,23.8238,24.6424,23.5849,24.5385,579691.06509044,0
+WKC.US,D,20200701,000000,24.6424,24.9372,23.0434,23.0522,397968.13377194,0
+WKC.US,D,20200702,000000,23.719,24.0235,22.7574,22.8711,419952.5418515,0
+WKC.US,D,20200706,000000,23.5202,23.8513,22.8612,23.2813,290186.6294142,0
+WKC.US,D,20200707,000000,22.8515,22.967,22.1288,22.167,438348.28406998,0
+WKC.US,D,20200708,000000,21.9095,22.2894,21.4433,21.976,404629.73519819,0
+WKC.US,D,20200709,000000,21.9016,21.9016,20.4986,20.7658,473382.20050837,0
+WKC.US,D,20200710,000000,20.756,22.0045,20.4896,21.9368,433319.65837277,0
+WKC.US,D,20200713,000000,22.214,22.5382,21.6813,21.9095,315726.00216719,0
+WKC.US,D,20200714,000000,21.8331,22.3188,21.5756,22.2805,375445.52793802,0
+WKC.US,D,20200715,000000,23.1002,23.3841,22.6331,23.2432,495112.31780836,0
+WKC.US,D,20200716,000000,23.1002,23.2432,22.5841,23.0042,330248.15030169,0
+WKC.US,D,20200717,000000,23.014,23.6426,22.8035,22.8711,245556.04447933,0
+WKC.US,D,20200720,000000,22.6908,22.828,22.1288,22.1571,200143.18349164,0
+WKC.US,D,20200721,000000,22.4716,23.6133,22.4716,23.1942,299730.19300892,0
+WKC.US,D,20200722,000000,22.7388,22.8515,22.3756,22.6527,452894.94215913,0
+WKC.US,D,20200723,000000,22.444,22.9289,22.2894,22.7007,523937.04573356,0
+WKC.US,D,20200724,000000,22.5096,23.0816,22.2326,22.2992,296918.6969601,0
+WKC.US,D,20200727,000000,22.1385,23.2137,21.7842,22.9485,413283.79168847,0
+WKC.US,D,20200728,000000,22.6527,23.0816,22.1385,22.1767,211186.96056102,0
+WKC.US,D,20200729,000000,22.3286,22.8035,22.209,22.7849,261612.10727614,0
+WKC.US,D,20200730,000000,22.2043,22.2043,21.3463,21.7939,296964.65312508,0
+WKC.US,D,20200731,000000,24.3672,24.3672,22.2238,22.4148,649903.91519896,0
+WKC.US,D,20200803,000000,22.919,23.954,22.6429,23.6711,616719.47908909,0
+WKC.US,D,20200804,000000,23.4125,23.6612,22.7487,22.8711,377802.56857757,0
+WKC.US,D,20200805,000000,23.3107,23.3479,22.7388,23.0816,394959.53683774,0
+WKC.US,D,20200806,000000,22.9386,23.3293,22.9386,23.0336,333983.87589073,0
+WKC.US,D,20200807,000000,22.9289,23.5105,22.8035,23.4614,363875.80809163,0
+WKC.US,D,20200810,000000,23.7386,24.3575,23.6044,24.1283,398644.20002123,0
+WKC.US,D,20200811,000000,24.7863,25.5198,24.5485,24.6336,423626.99255389,0
+WKC.US,D,20200812,000000,25.272,25.2819,24.4142,24.9175,370423.02972948,0
+WKC.US,D,20200813,000000,24.7668,25.1848,24.6718,24.7569,509938.79787986,0
+WKC.US,D,20200814,000000,24.7187,25.2239,24.6718,25.1104,371460.61780998,0
+WKC.US,D,20200817,000000,25.1848,25.415,24.7668,25.3669,603230.83404264,0
+WKC.US,D,20200818,000000,25.3583,25.6246,25.1848,25.3866,803856.04664254,0
+WKC.US,D,20200819,000000,25.2427,25.696,25.1565,25.3387,606594.82531936,0
+WKC.US,D,20200820,000000,24.8157,25.272,24.7569,25.13,485791.38630179,0
+WKC.US,D,20200821,000000,24.8725,25.1104,24.2566,25.0918,636292.72037923,0
+WKC.US,D,20200824,000000,25.3287,26.2708,25.0057,26.2708,351249.09645064,0
+WKC.US,D,20200825,000000,26.4441,26.6625,25.7098,26.0809,354651.89515556,0
+WKC.US,D,20200826,000000,25.9585,26.0613,25.5099,25.6432,429330.66325228,0
+WKC.US,D,20200827,000000,25.748,26.1191,25.5002,25.8243,280692.0857288,0
+WKC.US,D,20200828,000000,26.0328,26.1679,25.6432,26.0328,409365.26268762,0
+WKC.US,D,20200831,000000,25.9398,25.9809,25.13,25.1466,1009472.0987596,0
+WKC.US,D,20200901,000000,25.0057,26.358,24.8627,25.9585,514534.41437811,0
+WKC.US,D,20200902,000000,25.7861,25.8047,25.082,25.3769,425168.05595296,0
+WKC.US,D,20200903,000000,25.5296,25.93,24.2616,24.3575,442012.52229125,0
+WKC.US,D,20200904,000000,24.7863,25.0057,23.8424,23.9765,425806.33602217,0
+WKC.US,D,20200908,000000,23.6133,23.7876,22.9004,23.1471,530583.32843815,0
+WKC.US,D,20200909,000000,23.2813,23.5202,22.7937,23.2618,426938.90017696,0
+WKC.US,D,20200910,000000,23.3577,23.5388,22.6908,22.7202,461945.24291637,0
+WKC.US,D,20200911,000000,22.8133,23.0434,22.071,22.3756,337724.7077203,0
+WKC.US,D,20200914,000000,22.454,23.3753,22.454,23.1275,594973.02181932,0
+WKC.US,D,20200915,000000,23.3107,23.623,23.014,23.301,358156.81867157,0
+WKC.US,D,20200916,000000,23.5486,24.5867,23.2715,24.0519,519904.13694431,0
+WKC.US,D,20200917,000000,23.5006,24.5914,23.3293,24.2341,485067.32139128,0
+WKC.US,D,20200918,000000,24.3672,24.942,24.0421,24.2046,1597647.6931539,0
+WKC.US,D,20200921,000000,23.4614,23.5105,21.6519,21.9016,619988.49429152,0
+WKC.US,D,20200922,000000,21.9016,22.2708,21.1272,21.3759,522817.75780421,0
+WKC.US,D,20200923,000000,21.3367,21.7557,20.5376,20.5954,509732.50576149,0
+WKC.US,D,20200924,000000,20.6052,21.0536,20.2116,20.567,520157.40647577,0
+WKC.US,D,20200925,000000,20.2987,20.6894,20.1831,20.327,572159.36027384,0
+WKC.US,D,20200928,000000,20.6512,21.274,20.6512,20.9968,441658.14919683,0
+WKC.US,D,20200929,000000,20.8823,20.8823,20.145,20.4221,297291.45252051,0
+WKC.US,D,20200930,000000,20.6512,20.9871,20.0392,20.2791,339598.69800349,0
+WKC.US,D,20201001,000000,20.2302,20.5082,19.9638,20.3566,480155.11797869,0
+WKC.US,D,20201002,000000,19.8952,21.2064,19.856,21.083,440235.5505786,0
+WKC.US,D,20201005,000000,21.5129,22.0877,21.5129,21.9339,338597.87485498,0
+WKC.US,D,20201006,000000,22.2874,22.4608,21.5031,21.5521,517806.49332488,0
+WKC.US,D,20201007,000000,21.742,22.0387,21.6941,21.8194,342210.0294226,0
+WKC.US,D,20201008,000000,22.1847,22.3942,21.8977,22.355,296053.69981031,0
+WKC.US,D,20201009,000000,22.6908,22.6908,22.116,22.3942,287333.26219284,0
+WKC.US,D,20201012,000000,22.307,22.5176,21.9917,22.3354,261004.46465026,0
+WKC.US,D,20201013,000000,21.9917,22.2639,21.6186,21.7714,290439.89894566,0
+WKC.US,D,20201014,000000,21.79,22.5744,21.79,21.9633,220190.28390516,0
+WKC.US,D,20201015,000000,21.5521,22.4334,21.5079,22.3843,285044.64517671,0
+WKC.US,D,20201016,000000,22.2033,22.4608,21.647,21.7048,222183.76021729,0
+WKC.US,D,20201019,000000,21.8684,22.1073,21.3649,21.4463,325586.15267624,0
+WKC.US,D,20201020,000000,21.5608,21.8781,21.0536,21.4933,417870.21695373,0
+WKC.US,D,20201021,000000,21.4561,21.888,21.4561,21.6,255198.66914079,0
+WKC.US,D,20201022,000000,21.6666,22.4608,21.6118,22.3843,313263.77297224,0
+WKC.US,D,20201023,000000,22.6037,22.7859,22.0681,22.3843,303265.75396825,0
+WKC.US,D,20201026,000000,21.9633,21.9633,20.7863,21.2456,307280.2802915,0
+WKC.US,D,20201027,000000,21.1202,21.274,20.0969,20.1069,234264.10411905,0
+WKC.US,D,20201028,000000,19.5594,19.5594,18.1063,18.2777,579563.4090766,0
+WKC.US,D,20201029,000000,17.9144,18.7761,17.5707,18.585,535399.53452833,0
+WKC.US,D,20201030,000000,19.1393,20.479,18.6438,20.145,821712.56985855,0
+WKC.US,D,20201102,000000,20.327,20.8431,19.7102,20.7667,568596.22561554,0
+WKC.US,D,20201103,000000,21.3503,21.4611,20.3839,20.4593,392450.33022969,0
+WKC.US,D,20201104,000000,19.9443,20.5572,19.3489,20.4221,400624.40010794,0
+WKC.US,D,20201105,000000,20.5376,21.2554,20.4593,20.8911,436506.97372634,0
+WKC.US,D,20201106,000000,20.9381,21.0536,20.4886,20.6237,385252.5735453,0
+WKC.US,D,20201109,000000,22.7673,25.696,22.7673,24.8352,820789.36156646,0
+WKC.US,D,20201110,000000,25.322,27.4566,25.0067,27.4478,1097023.699292,0
+WKC.US,D,20201111,000000,27.5036,27.6672,26.6997,27.2265,655756.68812152,0
+WKC.US,D,20201112,000000,26.5273,26.7417,24.7863,25.0155,480689.23074061,0
+WKC.US,D,20201113,000000,25.3699,26.1072,25.2063,25.9545,307332.36394515,0
+WKC.US,D,20201116,000000,27.2549,28.9664,27.0425,28.7766,487276.28105478,0
+WKC.US,D,20201117,000000,28.0598,28.9488,27.6476,28.6522,700999.00067472,0
+WKC.US,D,20201118,000000,28.8539,29.1515,27.9638,27.9932,404159.96106726,0
+WKC.US,D,20201119,000000,27.7533,28.3085,27.6376,28.2615,358247.70975342,0
+WKC.US,D,20201120,000000,27.8953,27.9149,26.9582,27.0435,307342.57642626,0
+WKC.US,D,20201123,000000,27.6759,29.1515,27.439,29.0448,295214.2338633,0
+WKC.US,D,20201124,000000,29.6666,30.3952,29.0938,29.9359,1110569.5342326,0
+WKC.US,D,20201125,000000,29.5912,29.7823,29.132,29.5814,446771.53848723,0
+WKC.US,D,20201127,000000,29.2456,29.9261,29.0938,29.6961,285351.01960993,0
+WKC.US,D,20201130,000000,29.2739,29.3229,27.1119,27.1991,649655.75190805,0
+WKC.US,D,20201201,000000,28.0695,28.3271,27.2069,27.4184,407294.17151907,0
+WKC.US,D,20201202,000000,27.4184,28.3467,27.2647,27.763,380056.46315794,0
+WKC.US,D,20201203,000000,27.8012,28.2419,27.2842,27.8385,239033.33279613,0
+WKC.US,D,20201204,000000,28.3741,29.2935,28.1342,29.2642,291509.14571759,0
+WKC.US,D,20201207,000000,28.9206,29.132,28.0313,28.8059,597486.31341981,0
+WKC.US,D,20201208,000000,28.757,29.3796,28.615,29.0351,411514.9899607,0
+WKC.US,D,20201209,000000,29.362,29.8869,28.893,29.4082,443491.28955558,0
+WKC.US,D,20201210,000000,29.3796,30.0318,29.2446,29.8987,644364.6654464,0
+WKC.US,D,20201211,000000,29.6197,29.7929,29.1858,29.5236,544664.29738882,0
+WKC.US,D,20201214,000000,29.7733,29.9419,28.7364,28.8814,451213.96776888,0
+WKC.US,D,20201215,000000,29.2739,30.7712,28.901,30.734,873412.23421586,0
+WKC.US,D,20201216,000000,30.781,30.781,30.1191,30.2619,625812.67226698,0
+WKC.US,D,20201217,000000,30.168,30.3001,29.7058,29.8497,592766.10465204,0
+WKC.US,D,20201218,000000,29.9379,30.3393,29.6197,29.7146,1231174.8511168,0
+WKC.US,D,20201221,000000,28.4289,29.6393,27.959,29.372,579990.29078689,0
+WKC.US,D,20201222,000000,29.2054,29.5579,28.8431,28.8814,570144.43775139,0
+WKC.US,D,20201223,000000,29.2348,29.9515,29.1261,29.7833,570968.58497675,0
+WKC.US,D,20201224,000000,29.9467,30.2072,29.649,30.0035,187845.31374229,0
+WKC.US,D,20201228,000000,30.3589,30.9592,29.7342,29.8497,292842.89575019,0
+WKC.US,D,20201229,000000,29.8889,30.1974,29.465,29.8693,346381.82795492,0
+WKC.US,D,20201230,000000,30.0318,30.5283,30.0318,30.1974,295693.19922724,0
+WKC.US,D,20201231,000000,30.1876,30.398,29.9183,29.9183,357433.77500918,0
+WKC.US,D,20210104,000000,30.4372,31.1943,29.9565,30.2346,355800.79928013,0
+WKC.US,D,20210105,000000,30.3883,31.6643,30.3883,30.781,543800.32148714,0
+WKC.US,D,20210106,000000,31.7317,32.0304,30.9259,32.0011,557726.06072498,0
+WKC.US,D,20210107,000000,32.0304,32.4711,31.6839,32.2409,425120.05729177,0
+WKC.US,D,20210108,000000,32.4711,32.6258,31.0787,31.3371,332490.81115284,0
+WKC.US,D,20210111,000000,30.4843,31.4977,30.3883,30.7438,218175.3613827,0
+WKC.US,D,20210112,000000,30.9542,31.8375,30.9112,31.4928,309185.92926612,0
+WKC.US,D,20210113,000000,31.3665,31.8561,31.2726,31.4438,249878.98773203,0
+WKC.US,D,20210114,000000,31.6643,32.3673,31.3763,31.8747,287516.06560465,0
+WKC.US,D,20210115,000000,31.1266,31.1266,30.1435,30.6184,352212.13341904,0
+WKC.US,D,20210119,000000,31.7317,33.3748,31.3018,33.2671,640852.59319362,0
+WKC.US,D,20210120,000000,33.3944,33.5169,32.2017,32.2889,469893.61696214,0
+WKC.US,D,20210121,000000,32.2889,32.4613,31.112,31.2922,366986.52983689,0
+WKC.US,D,20210122,000000,30.5303,31.8199,30.4029,31.7905,364783.69766206,0
+WKC.US,D,20210125,000000,31.3665,31.3861,30.3051,31.1364,303923.43775155,0
+WKC.US,D,20210126,000000,31.5781,31.6643,30.638,30.8484,269323.55176021,0
+WKC.US,D,20210127,000000,29.9839,31.7611,29.7675,31.2334,502875.84594609,0
+WKC.US,D,20210128,000000,31.8199,31.9717,30.168,30.5019,230494.67734237,0
+WKC.US,D,20210129,000000,30.5117,30.8093,29.2838,29.372,287584.48922808,0
+WKC.US,D,20210201,000000,29.5531,30.0995,28.4965,29.8987,309476.98497767,0
+WKC.US,D,20210202,000000,30.4754,30.734,29.744,30.7242,334253.48539196,0
+WKC.US,D,20210203,000000,30.7055,31.5878,30.5499,31.3861,364521.2368976,0
+WKC.US,D,20210204,000000,31.4341,31.7709,30.9836,31.6543,242559.70252246,0
+WKC.US,D,20210205,000000,32.2889,32.2889,31.3567,31.7611,259384.76514665,0
+WKC.US,D,20210208,000000,32.2312,33.8919,32.0784,33.7577,259184.60051695,0
+WKC.US,D,20210209,000000,33.6999,33.9359,32.895,32.9597,187421.49577635,0
+WKC.US,D,20210210,000000,33.0959,33.3454,32.3849,32.9332,282991.93647415,0
+WKC.US,D,20210211,000000,32.7394,32.8461,31.4242,32.3673,303657.91324277,0
+WKC.US,D,20210212,000000,31.952,32.3574,31.8747,32.2605,219705.19105257,0
+WKC.US,D,20210216,000000,32.9695,33.5855,32.7736,33.4405,243666.73547449,0
+WKC.US,D,20210217,000000,33.5855,33.8155,33.0174,33.6147,454175.58728998,0
+WKC.US,D,20210218,000000,33.6529,33.7713,32.6258,32.664,386847.76309426,0
+WKC.US,D,20210219,000000,32.7208,33.931,32.7208,33.9017,266046.36657289,0
+WKC.US,D,20210222,000000,34.0828,35.0257,33.7441,34.6998,358083.28880759,0
+WKC.US,D,20210223,000000,35.295,35.295,33.5364,33.8448,408613.62407812,0
+WKC.US,D,20210224,000000,34.171,34.8045,33.5364,34.5166,500718.96993624,0
+WKC.US,D,20210225,000000,34.7467,35.0443,33.0174,33.6247,520471.95089387,0
+WKC.US,D,20210226,000000,29.6775,30.7242,26.9553,29.84,1887202.1699876,0
+WKC.US,D,20210301,000000,30.4275,31.904,30.0995,30.9836,539368.1046866,0
+WKC.US,D,20210302,000000,31.204,31.7035,30.5792,30.9738,432751.8444232,0
+WKC.US,D,20210303,000000,31.1168,32.2017,31.0199,31.253,429549.21034797,0
+WKC.US,D,20210304,000000,31.3949,32.895,31.3949,31.9432,661583.92984132,0
+WKC.US,D,20210305,000000,32.9234,33.8634,32.3574,33.8252,592868.22946311,0
+WKC.US,D,20210308,000000,34.1318,34.8426,33.8252,34.2865,524159.6778217,0
+WKC.US,D,20210309,000000,34.2003,34.2385,32.7394,32.7883,302927.7208436,0
+WKC.US,D,20210310,000000,32.8461,34.7849,32.759,34.7281,594420.52659142,0
+WKC.US,D,20210311,000000,34.9103,35.2852,34.0172,34.3423,357287.73652935,0
+WKC.US,D,20210312,000000,34.5254,34.7467,33.9605,34.2865,386196.20679962,0
+WKC.US,D,20210315,000000,34.7192,34.7192,33.6863,34.3129,364289.41357648,0
+WKC.US,D,20210316,000000,33.7763,34.5734,33.2769,34.2776,494786.53966104,0
+WKC.US,D,20210317,000000,34.5254,35.3136,34.0505,35.295,495726.08792291,0
+WKC.US,D,20210318,000000,35.0347,36.1773,34.2952,34.4206,603154.24043433,0
+WKC.US,D,20210319,000000,34.5538,35.5819,33.3748,35.2461,1215538.5212933,0
+WKC.US,D,20210322,000000,35.1021,35.6769,34.5636,35.4957,462002.43281057,0
+WKC.US,D,20210323,000000,34.3815,34.6018,31.9815,32.0598,659640.4946866,0
+WKC.US,D,20210324,000000,32.7394,34.6606,32.6258,32.8069,645717.81919311,0
+WKC.US,D,20210325,000000,32.3732,33.839,31.9208,33.6461,354640.66142634,0
+WKC.US,D,20210326,000000,34.4265,34.8887,33.7919,34.8299,311360.16649385,0
+WKC.US,D,20210329,000000,34.1367,34.5411,33.5688,33.9732,305777.00307253,0
+WKC.US,D,20210330,000000,33.6647,34.495,33.6079,34.3286,237876.25868668,0
+WKC.US,D,20210331,000000,34.3188,34.8299,33.7803,33.9153,459216.46796452,0
+WKC.US,D,20210401,000000,34.166,35.3029,33.9447,35.2843,255488.70360423,0
+WKC.US,D,20210405,000000,35.6114,35.6114,34.5215,34.8398,273464.7128492,0
+WKC.US,D,20210406,000000,34.9465,35.5349,34.0877,34.1367,349271.96010827,0
+WKC.US,D,20210407,000000,34.166,34.6087,33.6461,34.0505,372540.07706302,0
+WKC.US,D,20210408,000000,33.9056,33.9056,32.4212,32.7304,672137.50781755,0
+WKC.US,D,20210409,000000,32.8069,33.1878,32.4603,32.4994,387537.105569,0
+WKC.US,D,20210412,000000,32.7883,32.942,32.3006,32.3829,347709.45049886,0
+WKC.US,D,20210413,000000,32.2585,32.4505,31.9688,32.2193,432830.48052773,0
+WKC.US,D,20210414,000000,32.2782,34.0406,32.2782,33.0184,470925.07755398,0
+WKC.US,D,20210415,000000,33.1829,33.1829,32.3261,32.7981,405098.48808101,0
+WKC.US,D,20210416,000000,33.2691,33.4669,32.5954,33.0184,325026.50871156,0
+WKC.US,D,20210419,000000,32.9998,33.4807,32.3457,32.9607,431770.4249888,0
+WKC.US,D,20210420,000000,32.6532,33.0576,31.4586,31.7091,345998.8599134,0
+WKC.US,D,20210421,000000,31.4096,32.5856,31.2765,32.3653,366205.27503219,0
+WKC.US,D,20210422,000000,32.4799,32.4799,31.5262,31.5652,356676.00891101,0
+WKC.US,D,20210423,000000,31.6025,32.095,31.4096,31.767,441282.32989209,0
+WKC.US,D,20210426,000000,31.5555,32.0754,31.4586,31.7768,343012.73043764,0
+WKC.US,D,20210427,000000,31.9883,32.3359,31.6211,32.2585,311464.33380115,0
+WKC.US,D,20210428,000000,32.3653,33.2985,32.3555,33.1653,330341.08387977,0
+WKC.US,D,20210429,000000,33.7029,33.7999,32.9136,33.0096,277707.99874926,0
+WKC.US,D,20210430,000000,32.5279,33.6647,29.7048,29.8019,626768.56049862,0
+WKC.US,D,20210503,000000,29.8879,31.7091,29.8879,31.5652,424053.87426417,0
+WKC.US,D,20210504,000000,31.5076,32.0471,31.0356,31.1981,267652.78985107,0
+WKC.US,D,20210505,000000,31.3812,31.3812,30.924,31.3323,274134.65160984,0
+WKC.US,D,20210506,000000,31.3038,31.6995,30.8995,31.5555,315983.3566911,0
+WKC.US,D,20210507,000000,31.0825,31.9589,30.8799,31.9208,292760.17465323,0
+WKC.US,D,20210510,000000,31.9109,32.3359,31.2569,31.2765,313247.43300247,0
+WKC.US,D,20210511,000000,30.4764,31.2373,30.2356,30.9092,302896.06215216,0
+WKC.US,D,20210512,000000,30.8995,31.6123,30.5136,30.6497,322321.22246626,0
+WKC.US,D,20210513,000000,30.217,31.3812,30.1191,30.8026,397241.0051171,0
+WKC.US,D,20210514,000000,31.2177,32.5856,31.0257,32.5671,390910.28807872,0
+WKC.US,D,20210517,000000,32.3732,33.4335,32.2585,33.3866,361706.67710444,0
+WKC.US,D,20210518,000000,33.51,33.5589,32.095,32.1038,370400.56227104,0
+WKC.US,D,20210519,000000,31.016,31.6456,30.6683,31.5652,293038.97538746,0
+WKC.US,D,20210520,000000,31.5652,31.5652,30.7075,31.2666,348288.49817764,0
+WKC.US,D,20210521,000000,31.7768,32.1234,31.3616,31.3616,253095.9192808,0
+WKC.US,D,20210524,000000,31.7287,32.0177,31.2862,31.488,426810.22291502,0
+WKC.US,D,20210525,000000,31.4684,31.6603,30.0897,30.1386,559872.72425372,0
+WKC.US,D,20210526,000000,30.217,30.8318,29.9565,30.3599,796537.78268109,0
+WKC.US,D,20210527,000000,30.6879,30.784,30.0603,30.2629,1055635.5771087,0
+WKC.US,D,20210528,000000,30.4381,30.4381,29.3053,29.608,796783.90347578,0
+WKC.US,D,20210601,000000,30.2072,31.1403,29.9369,31.1403,1107931.6503626,0
+WKC.US,D,20210602,000000,31.9589,32.8853,31.6133,32.2684,726983.63760399,0
+WKC.US,D,20210603,000000,31.9579,31.9579,31.2922,31.8707,684426.18633388,0
+WKC.US,D,20210604,000000,32.142,32.6346,31.9873,32.6346,477159.79726994,0
+WKC.US,D,20210607,000000,32.4418,32.7902,32.4418,32.5865,358150.69118291,0
+WKC.US,D,20210608,000000,32.3653,33.4287,32.0941,33.3906,392079.6171655,0
+WKC.US,D,20210609,000000,33.5735,33.6127,33.225,33.2828,421131.06217127,0
+WKC.US,D,20210610,000000,33.4854,33.7517,33.1291,33.3807,461101.69197691,0
+WKC.US,D,20210611,000000,33.6989,33.7959,33.0949,33.371,324221.76520031,0
+WKC.US,D,20210614,000000,33.2926,33.7371,32.5485,32.6738,315210.27187128,0
+WKC.US,D,20210615,000000,32.9352,33.5443,32.8628,33.5247,311601.18104798,0
+WKC.US,D,20210616,000000,33.3416,33.8302,32.9254,33.4375,410681.65150234,0
+WKC.US,D,20210617,000000,33.2731,33.4561,31.4654,31.8415,354557.94032937,0
+WKC.US,D,20210618,000000,31.3489,31.5428,30.6536,30.7976,922506.69464271,0
+WKC.US,D,20210621,000000,31.0307,31.8511,31.0307,31.8511,295636.00933302,0
+WKC.US,D,20210622,000000,31.6533,31.7749,30.876,31.7171,258316.53962282,0
+WKC.US,D,20210623,000000,31.9296,31.9775,31.4752,31.5428,223574.7001441,0
+WKC.US,D,20210624,000000,31.6387,32.0069,31.2627,32.0069,172620.54690761,0
+WKC.US,D,20210625,000000,32.1705,32.3369,31.7847,32.0363,722214.40892691,0
+WKC.US,D,20210628,000000,31.91,31.91,30.3628,30.7594,354673.34136588,0
+WKC.US,D,20210629,000000,30.9622,31.0307,30.1797,30.3139,327207.89467607,0
+WKC.US,D,20210630,000000,30.2659,30.7114,30.2659,30.6822,637628.51290806,0
+WKC.US,D,20210701,000000,31.4066,31.5625,31.0493,31.1844,531428.92187382,0
+WKC.US,D,20210702,000000,31.0493,31.1943,30.4793,30.5068,260429.50196391,0
+WKC.US,D,20210706,000000,30.3628,30.3628,29.2602,29.512,371966.13562479,0
+WKC.US,D,20210707,000000,29.4052,29.744,28.6513,29.0477,568586.01313443,0
+WKC.US,D,20210708,000000,28.3613,29.0184,27.9452,28.5445,310022.33146879,0
+WKC.US,D,20210709,000000,28.9793,29.5708,28.4779,29.368,375063.58114461,0
+WKC.US,D,20210712,000000,28.9411,29.8889,28.8353,29.7342,277132.01481482,0
+WKC.US,D,20210713,000000,29.4434,29.8028,29.231,29.2994,253865.94035629,0
+WKC.US,D,20210714,000000,29.4924,29.9084,28.8744,29.0576,308441.43939339,0
+WKC.US,D,20210715,000000,28.7286,29.6274,28.7091,29.3288,388800.38948195,0
+WKC.US,D,20210716,000000,29.7048,29.7146,28.2742,28.3613,324271.80635774,0
+WKC.US,D,20210719,000000,27.3068,27.9354,26.8916,27.5692,364800.03763184,0
+WKC.US,D,20210720,000000,27.5966,28.4965,27.5006,28.0422,448488.25656136,0
+WKC.US,D,20210721,000000,28.5346,29.0576,28.5346,28.757,353960.51018461,0
+WKC.US,D,20210722,000000,28.613,28.9126,27.7816,28.0041,278371.81002124,0
+WKC.US,D,20210723,000000,28.1577,28.4583,27.7621,28.3613,237337.03968422,0
+WKC.US,D,20210726,000000,28.516,29.4248,28.516,29.1457,242069.50342932,0
+WKC.US,D,20210727,000000,28.8059,29.221,28.613,29.0477,310712.69519165,0
+WKC.US,D,20210728,000000,31.2726,31.9198,30.594,31.4066,1800741.2624374,0
+WKC.US,D,20210729,000000,32.0363,32.1127,31.0689,31.5625,520188.04391909,0
+WKC.US,D,20210730,000000,31.2922,33.5051,30.8172,33.3219,1109660.623414,0
+WKC.US,D,20210802,000000,33.371,34.7242,32.8089,32.8089,1665689.369779,0
+WKC.US,D,20210803,000000,32.8578,33.9017,32.3555,32.7414,14833277.498921,0
+WKC.US,D,20210804,000000,32.1224,32.9156,31.5711,32.142,838162.8344261,0
+WKC.US,D,20210805,000000,32.4319,33.4757,32.3555,32.8872,684147.38559965,0
+WKC.US,D,20210806,000000,33.1673,33.6227,32.5778,33.3416,645555.44074349,0
+WKC.US,D,20210809,000000,32.8089,33.1291,32.4613,32.5386,475270.4882651,0
+WKC.US,D,20210810,000000,32.5485,33.2828,32.4123,33.1584,393236.69127495,0
+WKC.US,D,20210811,000000,32.9735,33.5345,32.7228,33.5149,611331.3740569,0
+WKC.US,D,20210812,000000,33.4375,33.6921,33.08,33.4561,279498.24668737,0
+WKC.US,D,20210813,000000,33.2926,33.4463,32.9735,33.0213,231549.62664075,0
+WKC.US,D,20210816,000000,32.5093,32.8578,32.1323,32.1802,370749.82912491,0
+WKC.US,D,20210817,000000,31.814,31.9991,31.0885,31.1168,594261.21188615,0
+WKC.US,D,20210818,000000,31.1168,31.4557,30.2091,30.2463,559415.20510013,0
+WKC.US,D,20210819,000000,29.8987,29.9957,28.5542,28.8255,514643.68792597,0
+WKC.US,D,20210820,000000,28.5346,28.9362,28.1283,28.8549,429281.64334296,0
+WKC.US,D,20210823,000000,29.2798,29.9957,29.2798,29.7244,525714.01744623,0
+WKC.US,D,20210824,000000,30.1308,30.4597,29.8889,30.3139,395411.94975079,0
+WKC.US,D,20210825,000000,30.2463,31.1364,29.9624,31.0209,538220.22181015,0
+WKC.US,D,20210826,000000,30.8073,30.9523,30.1209,30.1308,320013.20173601,0
+WKC.US,D,20210827,000000,30.3824,31.6682,30.1797,31.3969,605302.9464593,0
+WKC.US,D,20210830,000000,31.6975,31.6975,30.8269,30.8368,231482.22426544,0
+WKC.US,D,20210831,000000,30.6439,31.5428,30.6243,31.2922,574842.17906072,0
+WKC.US,D,20210901,000000,31.253,31.3881,30.8269,31.3783,381390.21319054,0
+WKC.US,D,20210902,000000,31.5329,32.0559,31.3586,31.5811,394910.51692842,0
+WKC.US,D,20210903,000000,31.5046,31.7171,31.204,31.5711,416396.55592996,0
+WKC.US,D,20210907,000000,31.5428,32.7706,31.5428,32.1519,450219.27210904,0
+WKC.US,D,20210908,000000,32.1802,32.3732,31.0307,31.2235,245843.01519844,0
+WKC.US,D,20210909,000000,31.0209,31.4947,30.6626,31.204,422869.22645573,0
+WKC.US,D,20210910,000000,31.7651,31.8903,31.3586,31.6005,387090.82014461,0
+WKC.US,D,20210913,000000,32.0265,32.3555,31.5428,31.8239,284946.60535807,0
+WKC.US,D,20210914,000000,32.2096,32.2096,30.9436,31.1364,385003.3890063,0
+WKC.US,D,20210915,000000,31.4165,32.1519,31.2627,31.9678,367581.91748545,0
+WKC.US,D,20210916,000000,31.9678,32.1186,31.347,31.8807,387984.41224149,0
+WKC.US,D,20210917,000000,31.9002,32.2693,30.9102,31.9002,1850384.1330997,0
+WKC.US,D,20210920,000000,30.8328,31.1286,30.2317,30.7065,366170.55259642,0
+WKC.US,D,20210921,000000,31.1432,31.1432,30.3472,30.7545,229718.52877821,0
+WKC.US,D,20210922,000000,31.2793,31.8033,31.017,31.4242,255593.89215965,0
+WKC.US,D,20210923,000000,31.6573,32.5112,31.3567,32.4926,266935.87367734,0
+WKC.US,D,20210924,000000,32.1333,32.3173,31.7063,31.9873,323286.30193088,0
+WKC.US,D,20210927,000000,32.7932,34.0456,32.7932,33.6559,342621.59241124,0
+WKC.US,D,20210928,000000,33.8419,34.0652,32.802,32.851,271067.84353333,0
+WKC.US,D,20210929,000000,32.9097,32.9577,32.196,32.5112,264363.34968644,0
+WKC.US,D,20210930,000000,32.618,33.0155,32.3369,32.6277,295725.87916677,0
+WKC.US,D,20211001,000000,31.25,31.3274,28.7648,30.3177,1122307.7600173,0
+WKC.US,D,20211004,000000,30.2317,30.4734,29.5522,30.0466,556963.18838627,0
+WKC.US,D,20211005,000000,30.2785,30.7986,29.9399,30.5802,635843.37121051,0
+WKC.US,D,20211006,000000,29.8321,30.6097,29.6089,30.493,352751.35242151,0
+WKC.US,D,20211007,000000,30.7644,31.531,30.7644,31.3274,334489.39370554,0
+WKC.US,D,20211008,000000,31.4537,32.2106,31.4537,31.9579,209329.31024761,0
+WKC.US,D,20211011,000000,32.2978,32.7932,31.6103,31.628,192935.21432614,0
+WKC.US,D,20211012,000000,31.628,32.2203,31.5123,31.9482,278139.9867001,0
+WKC.US,D,20211013,000000,31.6769,31.9482,31.2989,31.8807,204739.82123801,0
+WKC.US,D,20211014,000000,32.4142,32.6473,32.0745,32.2693,377337.90068719,0
+WKC.US,D,20211015,000000,33.084,33.1526,31.8903,31.8903,356041.81383426,0
+WKC.US,D,20211018,000000,31.8415,32.1333,31.5995,31.6868,291236.47247203,0
+WKC.US,D,20211019,000000,31.8903,31.9296,31.3763,31.5702,447913.29387501,0
+WKC.US,D,20211020,000000,31.4438,31.6573,30.8623,30.9298,354399.64687221,0
+WKC.US,D,20211021,000000,30.8036,31.3861,30.6144,31.0855,326083.50050616,0
+WKC.US,D,20211022,000000,31.0943,31.1628,30.3177,30.8036,219433.53905511,0
+WKC.US,D,20211025,000000,31.0365,32.2106,31.0365,32.1529,344312.7792826,0
+WKC.US,D,20211026,000000,32.0167,32.0167,31.3175,31.3763,251908.20772804,0
+WKC.US,D,20211027,000000,30.8857,31.0267,30.0554,30.0945,309379.96640715,0
+WKC.US,D,20211028,000000,30.2699,30.7644,29.842,30.0182,292628.43364695,0
+WKC.US,D,20211029,000000,31.1961,31.2167,28.9538,29.6284,702428.74802974,0
+WKC.US,D,20211101,000000,29.5718,29.5718,28.144,28.1929,833522.28301098,0
+WKC.US,D,20211102,000000,28.1929,28.2419,26.8975,26.9602,715427.19398303,0
+WKC.US,D,20211103,000000,26.6107,28.0618,26.4843,27.6692,932335.18646031,0
+WKC.US,D,20211104,000000,27.8963,28.8088,26.5529,26.6303,628945.86147067,0
+WKC.US,D,20211105,000000,27.1255,27.6975,27.0189,27.5036,483300.56215973,0
+WKC.US,D,20211108,000000,27.7268,28.2125,27.3194,27.4262,470427.72972405,0
+WKC.US,D,20211109,000000,27.3773,27.9208,27.3685,27.8336,460566.5579669,0
+WKC.US,D,20211110,000000,27.9795,28.1146,26.873,27.0375,337368.29212966,0
+WKC.US,D,20211111,000000,27.0571,27.6592,27.0472,27.2901,399225.29019624,0
+WKC.US,D,20211112,000000,27.154,27.7856,27.0091,27.7367,316324.45356008,0
+WKC.US,D,20211115,000000,27.815,27.9208,27.2226,27.4458,396198.31079605,0
+WKC.US,D,20211116,000000,27.3294,27.5624,26.9895,27.0571,272912.2176213,0
+WKC.US,D,20211117,000000,26.9259,26.9259,25.933,26.1161,453161.48791603,0
+WKC.US,D,20211118,000000,26.0671,26.4049,25.2819,25.7284,478617.11832394,0
+WKC.US,D,20211119,000000,25.1349,25.4855,24.3692,24.612,637993.09848359,0
+WKC.US,D,20211122,000000,24.7961,25.2417,24.5239,24.5728,653974.6101683,0
+WKC.US,D,20211123,000000,24.7668,25.6892,24.7668,25.5628,438992.69162784,0
+WKC.US,D,20211124,000000,25.3679,25.7861,25.272,25.65,226262.62517152,0
+WKC.US,D,20211126,000000,24.1754,24.7765,23.7484,24.7472,418907.80503423,0
+WKC.US,D,20211129,000000,25.3201,25.5727,24.2517,24.3986,524016.7030862,0
+WKC.US,D,20211130,000000,23.854,24.5239,23.5731,24.2517,831096.818748,0
+WKC.US,D,20211201,000000,25.0291,25.5531,24.1067,24.1166,559561.24357995,0
+WKC.US,D,20211202,000000,24.097,25.0879,23.8835,24.8255,435395.85578187,0
+WKC.US,D,20211203,000000,25.0782,25.1937,24.3008,24.7373,409025.18706676,0
+WKC.US,D,20211206,000000,25.3297,26.5039,25.2329,26.1748,483721.31638134,0
+WKC.US,D,20211207,000000,26.4069,26.8152,25.9897,26.0671,510559.71673118,0
+WKC.US,D,20211208,000000,26.1837,26.3883,25.883,26.0192,336767.79824056,0
+WKC.US,D,20211209,000000,25.4855,26.2032,25.4855,26.1837,340473.90763437,0
+WKC.US,D,20211210,000000,26.494,26.6595,26.077,26.6203,267791.67959412,0
+WKC.US,D,20211213,000000,26.2424,26.354,25.5531,25.738,367242.86311269,0
+WKC.US,D,20211214,000000,25.6304,26.5332,25.3493,25.4561,375119.7497907,0
+WKC.US,D,20211215,000000,25.3875,25.8634,24.8647,25.6402,537202.03744376,0
+WKC.US,D,20211216,000000,25.8938,26.2061,24.5581,24.5777,480938.41527962,0
+WKC.US,D,20211217,000000,24.4318,25.5531,24.3536,25.4943,2031339.085839,0
+WKC.US,D,20211220,000000,24.802,24.9097,24.3144,24.8118,798382.15676906,0
+WKC.US,D,20211221,000000,25.1428,26.2257,25.0203,26.1768,682264.20408348,0
+WKC.US,D,20211222,000000,25.9623,26.2356,25.6548,26.0789,487727.67271973,0
+WKC.US,D,20211223,000000,26.3227,26.4108,25.8547,25.9232,466170.14635044,0
+WKC.US,D,20211227,000000,25.7676,26.4501,25.4062,26.3619,331248.97345021,0
+WKC.US,D,20211228,000000,26.3129,26.7907,26.2453,26.3912,187671.70156348,0
+WKC.US,D,20211229,000000,26.3227,26.3324,25.933,26.0985,219004.61484861,0
+WKC.US,D,20211230,000000,26.0985,26.4205,25.7871,25.8547,203877.88783257,0
+WKC.US,D,20211231,000000,25.9036,26.2257,25.7284,25.8057,182559.33352119,0
+WKC.US,D,20220103,000000,26.0113,27.0052,25.8595,26.7907,266796.98393428,0
+WKC.US,D,20220104,000000,27.0248,27.6582,26.9465,27.5996,364832.71757137,0
+WKC.US,D,20220105,000000,27.6975,28.0675,27.4194,27.5516,556578.17784852,0
+WKC.US,D,20220106,000000,27.8434,28.3212,27.5516,27.9218,870059.47666835,0
+WKC.US,D,20220107,000000,28.1068,28.2625,27.5418,27.5614,424970.9550676,0
+WKC.US,D,20220110,000000,27.493,27.6582,26.9082,27.2685,318210.69882058,0
+WKC.US,D,20220111,000000,27.493,28.0294,27.1511,27.7954,402678.13005859,0
+WKC.US,D,20220112,000000,27.7954,28.1851,27.0248,27.0836,344239.24941862,0
+WKC.US,D,20220113,000000,27.0541,27.5908,26.8494,27.2001,317763.39214809,0
+WKC.US,D,20220114,000000,27.1707,27.8101,27.0933,27.7759,249638.994426,0
+WKC.US,D,20220118,000000,27.7759,28.0294,26.966,27.2589,344920.42190847,0
+WKC.US,D,20220119,000000,27.4341,27.4634,26.4979,27.0836,338089.29329584,0
+WKC.US,D,20220120,000000,27.4634,27.7171,26.5958,26.6153,430894.1941098,0
+WKC.US,D,20220121,000000,26.5175,27.2294,26.1572,26.2453,408942.46596978,0
+WKC.US,D,20220124,000000,25.5914,26.7222,25.3092,26.5861,517942.31932361,0
+WKC.US,D,20220125,000000,26.3619,27.4047,25.7185,27.1325,435660.35904255,0
+WKC.US,D,20220126,000000,27.4537,28.1655,26.3815,26.7222,465665.64978374,0
+WKC.US,D,20220127,000000,26.9758,27.4733,26.4979,27.0346,392893.55190976,0
+WKC.US,D,20220128,000000,27.015,27.39,26.0495,27.1325,399351.92496197,0
+WKC.US,D,20220131,000000,26.8299,27.581,26.5958,27.5026,379902.25469322,0
+WKC.US,D,20220201,000000,27.4438,28.4094,27.2393,28.3114,346642.24622315,0
+WKC.US,D,20220202,000000,28.1362,28.3799,27.4537,27.7954,432274.92155549,0
+WKC.US,D,20220203,000000,27.7464,27.9022,27.0933,27.3852,329979.56204858,0
+WKC.US,D,20220204,000000,27.5516,28.2047,27.3371,27.8434,278372.83126934,0
+WKC.US,D,20220207,000000,27.5516,28.3507,27.4438,27.9805,387774.03513069,0
+WKC.US,D,20220208,000000,27.9609,28.1998,27.5516,27.7073,282328.12520219,0
+WKC.US,D,20220209,000000,27.8238,28.1264,27.4047,27.581,396215.67201393,0
+WKC.US,D,20220210,000000,27.2294,28.3751,27.2294,27.863,334107.44691212,0
+WKC.US,D,20220211,000000,27.9805,28.5455,27.8052,28.516,345858.94892223,0
+WKC.US,D,20220214,000000,28.4387,28.5209,27.6582,28.1068,428284.9051869,0
+WKC.US,D,20220215,000000,27.6778,28.2439,27.5908,27.9805,284357.34519819,0
+WKC.US,D,20220216,000000,28.2243,28.4681,27.5908,27.7268,254701.32131087,0
+WKC.US,D,20220217,000000,27.5996,27.8336,26.8446,26.9269,307360.95889226,0
+WKC.US,D,20220218,000000,26.5665,27.1854,26.2453,26.9269,327031.21875292,0
+WKC.US,D,20220222,000000,27.2882,27.4242,26.7712,27.1228,354879.63348426,0
+WKC.US,D,20220223,000000,27.3753,27.4194,26.8005,26.9562,208673.66896052,0
+WKC.US,D,20220224,000000,27.1423,27.3666,26.3815,26.9465,307609.12218316,0
+WKC.US,D,20220225,000000,26.9856,27.1883,25.6539,26.5665,621979.92810742,0
+WKC.US,D,20220228,000000,26.5175,27.8052,26.3922,27.629,1112042.1740083,0
+WKC.US,D,20220301,000000,27.8825,28.1851,26.684,26.8886,766400.75093361,0
+WKC.US,D,20220302,000000,27.064,27.4585,26.8201,26.9954,410489.65685753,0
+WKC.US,D,20220303,000000,26.7516,26.7809,25.6598,26.0015,703098.68679037,0
+WKC.US,D,20220304,000000,25.748,26.966,25.748,26.7809,746106.5084773,0
+WKC.US,D,20220307,000000,26.9856,27.4341,26.2835,26.3716,538264.13547891,0
+WKC.US,D,20220308,000000,26.7613,28.2047,26.7613,27.7073,518518.30325805,0
+WKC.US,D,20220309,000000,27.0737,27.5614,26.3031,26.732,593109.24401724,0
+WKC.US,D,20220310,000000,26.7124,27.4242,26.5469,27.1325,502282.50079376,0
+WKC.US,D,20220311,000000,26.869,27.3567,26.2835,26.3423,366162.38261154,0
+WKC.US,D,20220314,000000,25.933,26.2453,25.5432,25.6206,565976.72421153,0
+WKC.US,D,20220315,000000,24.9185,25.1829,24.0411,24.7433,606023.94762547,0
+WKC.US,D,20220316,000000,24.8607,26.2933,24.8607,26.2061,477709.22875351,0
+WKC.US,D,20220317,000000,26.401,26.7809,26.1768,26.6253,345599.55190211,0
+WKC.US,D,20220318,000000,26.5371,26.6144,25.2309,26.4501,1680427.0012649,0
+WKC.US,D,20220321,000000,26.9367,27.3666,26.8299,26.9269,241715.1303349,0
+WKC.US,D,20220322,000000,26.8985,27.2489,26.5273,27.1805,340997.80791518,0
+WKC.US,D,20220323,000000,27.5026,27.7367,26.7809,26.8103,392340.03543373,0
+WKC.US,D,20220324,000000,26.9377,26.9377,25.8507,26.2522,417869.19570562,0
+WKC.US,D,20220325,000000,26.213,26.9082,26.213,26.7712,345393.25978373,0
+WKC.US,D,20220328,000000,26.1934,26.634,25.8899,26.1837,327211.97966851,0
+WKC.US,D,20220329,000000,26.0955,26.9082,25.7626,26.732,550367.96808721,0
+WKC.US,D,20220330,000000,27.016,27.4664,26.9646,27.0747,394794.09464381,0
+WKC.US,D,20220331,000000,26.6928,27.2901,26.3843,26.4773,641856.48008646,0
+WKC.US,D,20220401,000000,26.5069,27.1628,26.5069,27.1432,531420.75188894,0
+WKC.US,D,20220404,000000,27.4761,27.5348,26.6047,26.8005,410109.75256034,0
+WKC.US,D,20220405,000000,26.9278,27.2509,25.6842,25.7137,515053.20841836,0
+WKC.US,D,20220406,000000,25.7822,26.0269,25.4002,25.4394,729062.89875742,0
+WKC.US,D,20220407,000000,25.5178,25.6256,24.7539,25.4297,594092.70594788,0
+WKC.US,D,20220408,000000,25.4688,25.6352,25.0477,25.0772,478861.19662241,0
+WKC.US,D,20220411,000000,24.9009,25.5569,24.6756,25.3905,657005.67456094,0
+WKC.US,D,20220412,000000,25.8605,26.5263,25.4688,25.5374,476379.56371335,0
+WKC.US,D,20220413,000000,25.9192,26.1738,25.4101,25.9585,638170.79565485,0
+WKC.US,D,20220414,000000,26.0073,26.2326,25.7038,25.9781,455225.43034781,0
+WKC.US,D,20220418,000000,26.213,27.2852,26.076,27.2216,766231.22374724,0
+WKC.US,D,20220419,000000,27.0061,27.4664,26.9377,27.0551,529494.67795212,0
+WKC.US,D,20220420,000000,27.202,27.5838,26.9768,27.1041,324832.47157053,0
+WKC.US,D,20220421,000000,27.3978,27.8287,26.5753,26.7907,423641.29002744,0
+WKC.US,D,20220422,000000,26.5851,27.1628,26.2522,26.3696,478342.40258216,0
+WKC.US,D,20220425,000000,25.7137,25.9486,24.7638,25.8605,525337.17689336,0
+WKC.US,D,20220426,000000,25.8605,26.1248,25.4297,25.4884,419170.26579869,0
+WKC.US,D,20220427,000000,25.4297,25.8115,25.0576,25.2925,383996.43836912,0
+WKC.US,D,20220428,000000,25.5472,26.2326,25.038,26.1052,322001.5718076,0
+WKC.US,D,20220429,000000,26.3892,26.3892,23.5202,23.716,1189775.4952042,0
+WKC.US,D,20220502,000000,23.5594,23.7552,21.7576,22.3746,1074580.7508106,0
+WKC.US,D,20220503,000000,22.4334,23.1817,22.1298,22.2276,1002256.9808573,0
+WKC.US,D,20220504,000000,22.6193,23.2069,21.9633,22.8838,884395.7576467,0
+WKC.US,D,20220505,000000,22.7859,23.1776,21.9046,22.2767,575253.74204934,0
+WKC.US,D,20220506,000000,22.453,23.158,22.2276,23.0111,624656.61940563,0
+WKC.US,D,20220509,000000,22.5508,22.9327,21.9046,22.5607,742714.94350159,0
+WKC.US,D,20220510,000000,22.7369,23.5105,21.7137,22.0514,632905.24039595,0
+WKC.US,D,20220511,000000,22.5019,22.8739,21.8556,21.8947,703397.91248682,0
+WKC.US,D,20220512,000000,21.836,22.5116,21.6499,22.0417,596018.7798847,0
+WKC.US,D,20220513,000000,22.3158,23.2069,22.3158,22.8543,505584.19593573,0
+WKC.US,D,20220516,000000,23.3733,23.8335,22.7956,23.6768,532338.8539405,0
+WKC.US,D,20220517,000000,24.0196,24.0294,23.2559,23.4419,336899.53924684,0
+WKC.US,D,20220518,000000,24.3819,26.0856,24.0881,25.0086,1045532.3695493,0
+WKC.US,D,20220519,000000,24.6071,25.508,24.5876,25.1652,855252.40031096,0
+WKC.US,D,20220520,000000,25.3611,25.3611,23.2901,23.9609,500805.77602565,0
+WKC.US,D,20220523,000000,24.2938,24.4407,23.863,24.1273,479449.43553419,0
+WKC.US,D,20220524,000000,23.7455,23.9706,23.2755,23.8434,523832.87842626,0
+WKC.US,D,20220525,000000,23.8335,24.3035,23.7943,24.2742,586056.50456459,0
+WKC.US,D,20220526,000000,24.6463,24.6952,24.0833,24.1273,442835.6482685,0
+WKC.US,D,20220527,000000,24.0196,24.3966,23.8532,24.2448,599888.28897624,0
+WKC.US,D,20220531,000000,24.5092,24.7018,24.1126,24.2742,534454.88002591,0
+WKC.US,D,20220601,000000,24.4504,24.7932,23.9119,24.5385,773266.60198201,0
+WKC.US,D,20220602,000000,24.6173,24.9617,24.3714,24.9321,458429.22749514,0
+WKC.US,D,20220603,000000,24.8633,25.3553,24.5338,25.2667,354107.20803884,0
+WKC.US,D,20220606,000000,25.4339,25.9653,25.1289,25.8669,364393.76590365,0
+WKC.US,D,20220607,000000,25.8669,26.1392,25.4733,26.044,474760.06553207,0
+WKC.US,D,20220608,000000,26.1325,26.3293,25.6603,26.044,315528.29652493,0
+WKC.US,D,20220609,000000,25.9653,26.5654,25.6799,26.1129,310865.24667969,0
+WKC.US,D,20220610,000000,25.6898,25.921,25.2224,25.6012,372033.72791034,0
+WKC.US,D,20220613,000000,25.1092,25.1092,23.4771,23.5153,505281.2919603,0
+WKC.US,D,20220614,000000,23.6728,24.332,23.0775,23.3284,433052.8045361,0
+WKC.US,D,20220615,000000,23.3875,23.6432,22.7725,23.1021,620810.68949932,0
+WKC.US,D,20220616,000000,22.5216,22.7873,21.6705,21.8132,740786.65266017,0
+WKC.US,D,20220617,000000,22.0001,22.1182,20.2192,20.5045,2283017.2112094,0
+WKC.US,D,20220621,000000,20.9768,22.0789,20.8511,21.6755,717053.68035495,0
+WKC.US,D,20220622,000000,20.8784,21.1835,20.5145,20.5931,674480.48246532,0
+WKC.US,D,20220623,000000,20.5342,20.7603,18.9795,19.8356,728471.44451395,0
+WKC.US,D,20220624,000000,20.17,20.8687,19.9044,20.4259,882191.50486573,0
+WKC.US,D,20220627,000000,20.8391,21.7119,20.662,21.5967,639314.50063326,0
+WKC.US,D,20220628,000000,22.1575,22.1575,21.1835,21.3507,449435.47682371,0
+WKC.US,D,20220629,000000,21.6459,21.6459,20.2488,20.4062,445416.79785942,0
+WKC.US,D,20220630,000000,19.9142,20.3077,19.747,20.1306,568331.05158318,0
+WKC.US,D,20220701,000000,20.2488,20.5538,19.4468,20.4652,498615.00078005,0
+WKC.US,D,20220705,000000,19.9339,20.1209,19.0976,19.9339,711815.37196298,0
+WKC.US,D,20220706,000000,19.6585,20.111,19.255,20.0323,608026.94038129,0
+WKC.US,D,20220707,000000,20.5045,20.8883,20.2684,20.603,581407.51176385,0
+WKC.US,D,20220708,000000,20.908,21.1342,20.2684,21.1146,473935.79931051,0
+WKC.US,D,20220711,000000,20.6719,21.213,20.6719,21.1245,379711.29515772,0
+WKC.US,D,20220712,000000,20.6719,21.1835,20.6719,20.9178,379124.85667457,0
+WKC.US,D,20220713,000000,20.7899,21.1342,20.4259,20.7899,315397.18636145,0
+WKC.US,D,20220714,000000,20.1799,20.8096,19.9241,20.6916,362525.70016355,0
+WKC.US,D,20220715,000000,21.1736,21.331,20.5734,21.2622,311227.07007657,0
+WKC.US,D,20220718,000000,21.7739,21.9804,21.341,21.4787,347606.5831892,0
+WKC.US,D,20220719,000000,21.6656,22.4725,21.6656,22.2854,418941.6920576,0
+WKC.US,D,20220720,000000,22.0592,22.7676,22.0395,22.6396,447627.37619713,0
+WKC.US,D,20220721,000000,21.9608,21.9903,21.213,21.6558,431400.20666157,0
+WKC.US,D,20220722,000000,21.6263,22.0592,21.4295,21.6656,468200.49192675,0
+WKC.US,D,20220725,000000,22.0198,22.5314,21.7345,22.5216,396176.29243169,0
+WKC.US,D,20220726,000000,22.6299,22.6987,21.9707,22.0592,278508.47796276,0
+WKC.US,D,20220727,000000,22.3051,22.7577,22.128,22.6002,316486.72198353,0
+WKC.US,D,20220728,000000,22.797,23.0135,22.1379,22.8955,326555.77926707,0
+WKC.US,D,20220729,000000,24.5485,27.5296,24.0832,27.2739,1094636.7221614,0
+WKC.US,D,20220801,000000,26.6639,27.6378,25.9456,27.2542,668438.23500892,0
+WKC.US,D,20220802,000000,27.2345,27.8937,26.5556,27.3427,387654.13180563,0
+WKC.US,D,20220803,000000,27.7658,27.8543,27.2443,27.3427,431793.53715201,0
+WKC.US,D,20220804,000000,27.0278,27.3427,26.6442,26.8016,465107.71496967,0
+WKC.US,D,20220805,000000,26.4965,27.1509,26.4965,26.8606,531781.80670853,0
+WKC.US,D,20220808,000000,26.841,26.9787,26.4474,26.5753,552624.2572701,0
+WKC.US,D,20220809,000000,26.6933,26.9885,26.4769,26.5065,650312.50899756,0
+WKC.US,D,20220810,000000,26.7032,26.8507,26.3834,26.5654,481128.56386038,0
+WKC.US,D,20220811,000000,26.5851,27.323,26.5851,27.1558,1223407.2298538,0
+WKC.US,D,20220812,000000,27.1459,27.8052,26.9949,27.756,284167.55850731,0
+WKC.US,D,20220815,000000,26.7524,27.3624,26.2309,27.1853,295586.33902416,0
+WKC.US,D,20220816,000000,27.1853,27.3821,26.8704,27.0771,287326.39872505,0
+WKC.US,D,20220817,000000,26.6342,27.7068,26.3195,27.3526,339325.29937511,0
+WKC.US,D,20220818,000000,27.4904,28.1397,27.4904,27.9921,290613.3000327,0
+WKC.US,D,20220819,000000,27.8937,27.8937,27.1853,27.3624,269616.36307697,0
+WKC.US,D,20220822,000000,26.9787,27.0082,26.4179,26.5359,326300.67344511,0
+WKC.US,D,20220823,000000,26.8901,27.4215,26.7327,26.831,377205.97304165,0
+WKC.US,D,20220824,000000,27.0082,27.2296,26.7524,27.0672,228552.45660412,0
+WKC.US,D,20220825,000000,27.0869,27.9331,26.9393,27.2443,301118.37483664,0
+WKC.US,D,20220826,000000,27.2542,27.5395,26.4277,26.4965,290862.30770752,0
+WKC.US,D,20220829,000000,26.2112,27.0377,26.103,26.7032,623825.20690145,0
+WKC.US,D,20220830,000000,26.4965,26.4965,25.0404,25.365,417255.5543738,0
+WKC.US,D,20220831,000000,25.0699,25.5324,24.6763,25.3847,569474.45417165,0
+WKC.US,D,20220901,000000,25.1092,25.1092,23.7613,23.9483,383028.68720108,0
+WKC.US,D,20220902,000000,24.5976,24.5976,23.7722,24.0467,468799.12670418,0
+WKC.US,D,20220906,000000,24.1057,24.1057,23.1415,23.9187,781557.84807038,0
+WKC.US,D,20220907,000000,23.6235,23.9187,23.1525,23.7712,350145.44511453,0
+WKC.US,D,20220908,000000,23.7318,24.1302,23.4464,24.0958,263184.85056156,0
+WKC.US,D,20220909,000000,24.4894,24.7059,24.3714,24.5485,376828.90427693,0
+WKC.US,D,20220912,000000,24.8239,25.1486,24.3173,24.9814,468867.22268055,0
+WKC.US,D,20220913,000000,24.4697,24.9027,24.0664,24.1451,527815.97835279,0
+WKC.US,D,20220914,000000,24.3024,24.9705,24.1893,24.6763,464109.65155466,0
+WKC.US,D,20220915,000000,24.2435,25.1782,23.8302,25.1486,792072.07009502,0
+WKC.US,D,20220916,000000,25.1191,25.1191,23.8991,24.7649,2049972.4528799,0
+WKC.US,D,20220919,000000,24.2632,26.0735,24.2632,25.8964,632259.96075187,0
+WKC.US,D,20220920,000000,25.5421,25.7489,25.1782,25.4241,662219.14128549,0
+WKC.US,D,20220921,000000,25.916,25.916,24.5976,24.6665,402121.98589174,0
+WKC.US,D,20220922,000000,24.8149,25.3492,24.34,24.8446,339189.98108578,0
+WKC.US,D,20220923,000000,24.152,24.3895,23.1002,23.3506,441908.63947195,0
+WKC.US,D,20220926,000000,23.3506,23.9343,22.8064,22.8756,547261.13552655,0
+WKC.US,D,20220927,000000,23.2418,23.6572,22.9697,23.123,1706877.4007746,0
+WKC.US,D,20220928,000000,23.3407,24.6665,23.3407,24.4588,712301.4869855,0
+WKC.US,D,20220929,000000,24.1817,24.2311,23.4099,23.7464,344848.79041252,0
+WKC.US,D,20220930,000000,23.499,23.8205,23.1626,23.1922,416467.74853204,0
+WKC.US,D,20221003,000000,23.9442,24.8842,23.8947,24.7061,480496.48374679,0
+WKC.US,D,20221004,000000,25.2206,25.7944,25.2008,25.7351,393110.88417396,0
+WKC.US,D,20221005,000000,25.5174,25.844,24.9732,25.7252,231876.76167097,0
+WKC.US,D,20221006,000000,25.6361,26.0913,25.5075,25.8736,217783.80984886,0
+WKC.US,D,20221007,000000,25.7351,25.9339,24.8545,25.0227,277667.73758925,0
+WKC.US,D,20221010,000000,25.2898,25.5075,24.439,24.5378,238163.20460941,0
+WKC.US,D,20221011,000000,24.2015,24.5874,23.9145,24.2213,293288.84081376,0
+WKC.US,D,20221012,000000,23.9047,24.0333,23.4199,23.9145,246072.80307182,0
+WKC.US,D,20221013,000000,23.7266,25.1711,23.3803,25.0524,257658.25249357,0
+WKC.US,D,20221014,000000,24.9832,25.3534,24.1718,24.2015,248187.15011799,0
+WKC.US,D,20221017,000000,24.7655,25.6461,24.7259,25.5867,313463.06709899,0
+WKC.US,D,20221018,000000,25.844,26.309,25.3888,25.834,283305.32259095,0
+WKC.US,D,20221019,000000,25.8044,26.3287,25.7648,26.1506,189856.64083361,0
+WKC.US,D,20221020,000000,26.1704,26.4871,25.5471,25.8142,218113.29222795,0
+WKC.US,D,20221021,000000,26.0221,26.8433,25.9527,26.774,223363.78596833,0
+WKC.US,D,20221024,000000,26.6948,27.2093,26.4178,27.1698,277963.86745757,0
+WKC.US,D,20221025,000000,26.7641,27.3479,26.6256,27.1698,262659.10774427,0
+WKC.US,D,20221026,000000,27.3974,27.526,26.9175,26.9916,230388.02687221,0
+WKC.US,D,20221027,000000,27.3182,27.5853,26.8235,26.9026,225828.83971863,0
+WKC.US,D,20221028,000000,25.0623,25.3492,22.0544,24.152,757862.02737485,0
+WKC.US,D,20221031,000000,23.8354,25.2503,23.1032,25.2206,733303.46194703,0
+WKC.US,D,20221101,000000,25.7548,26.4573,25.3196,26.3387,505782.74031861,0
+WKC.US,D,20221102,000000,26.21,26.6156,25.6163,25.6461,281954.04056383,0
+WKC.US,D,20221103,000000,25.2206,26.0814,24.7753,25.9132,578066.72728917,0
+WKC.US,D,20221104,000000,26.6156,26.6156,25.7846,26.22,307091.72686042,0
+WKC.US,D,20221107,000000,26.21,26.8531,26.1506,26.8531,325815.62426837,0
+WKC.US,D,20221108,000000,26.9026,27.2489,26.4287,27.1895,538432.82699484,0
+WKC.US,D,20221109,000000,26.8729,27.3677,26.2298,26.5761,317324.8835729,0
+WKC.US,D,20221110,000000,27.3776,27.5754,26.962,27.3083,347754.50157779,0
+WKC.US,D,20221111,000000,27.6051,27.9712,27.2984,27.427,253965.21993777,0
+WKC.US,D,20221114,000000,27.15,27.516,26.5069,26.8135,336627.90184962,0
+WKC.US,D,20221115,000000,26.9323,27.6941,26.6454,27.6843,313458.01368826,0
+WKC.US,D,20221116,000000,27.3874,27.7041,27.1005,27.5556,421488.81742563,0
+WKC.US,D,20221117,000000,27.1895,27.5952,26.9373,27.5853,338985.82329261,0
+WKC.US,D,20221118,000000,27.5458,27.7535,27.046,27.7535,318891.44089679,0
+WKC.US,D,20221121,000000,27.338,27.7139,26.6652,27.6941,305561.55409373,0
+WKC.US,D,20221122,000000,28.1295,28.2978,27.7437,28.0999,398538.24728962,0
+WKC.US,D,20221123,000000,27.6249,28.0157,27.4468,27.7931,170864.91265738,0
+WKC.US,D,20221125,000000,27.7139,28.2582,27.7041,27.9118,155950.27625184,0
+WKC.US,D,20221128,000000,27.3281,27.5853,26.5167,27.0312,293850.78008607,0
+WKC.US,D,20221129,000000,27.2193,27.5458,26.9719,27.5062,279433.39929559,0
+WKC.US,D,20221130,000000,27.8426,28.2087,27.3182,28.1493,1117884.1888219,0
+WKC.US,D,20221201,000000,28.1988,28.1988,27.3578,27.9218,369613.5349978,0
+WKC.US,D,20221202,000000,27.7041,28.1394,27.6546,27.9712,650439.65428844,0
+WKC.US,D,20221205,000000,28.1988,28.3818,26.22,26.3783,1072418.6525541,0
+WKC.US,D,20221206,000000,26.0715,26.492,25.557,26.21,354774.69975309,0
+WKC.US,D,20221207,000000,26.3287,26.6354,26.0418,26.4771,325617.53056806,0
+WKC.US,D,20221208,000000,26.9422,26.9521,26.6058,26.675,356191.6761196,0
+WKC.US,D,20221209,000000,26.5761,26.9026,26.0023,26.0121,201604.81008062,0
+WKC.US,D,20221212,000000,26.1309,27.3083,25.9231,27.1302,364508.57948622,0
+WKC.US,D,20221213,000000,27.7041,27.892,27.051,27.1302,360288.98153317,0
+WKC.US,D,20221214,000000,27.2291,27.5754,26.9521,27.1995,269981.49988076,0
+WKC.US,D,20221215,000000,26.9818,27.2489,26.5266,26.9818,250385.38378216,0
+WKC.US,D,20221216,000000,26.4475,27.7041,26.3981,27.3874,1894476.1776976,0
+WKC.US,D,20221219,000000,27.5556,27.7535,26.4227,26.6948,404658.93835636,0
+WKC.US,D,20221220,000000,26.586,27.4864,26.586,27.1599,239059.67967153,0
+WKC.US,D,20221221,000000,27.5458,27.7437,27.2885,27.427,276674.23704126,0
+WKC.US,D,20221222,000000,27.2381,27.3226,26.2237,26.8502,387426.9609396,0
+WKC.US,D,20221223,000000,26.9895,27.4767,26.89,27.3574,208578.93544924,0
+WKC.US,D,20221227,000000,27.4171,27.4718,26.9298,27.2779,324871.98404984,0
+WKC.US,D,20221228,000000,27.3276,27.3276,26.4027,26.5519,199842.47648547,0
+WKC.US,D,20221229,000000,26.6513,27.2976,26.6513,27.2182,204350.48126616,0
+WKC.US,D,20221230,000000,26.9795,27.2132,26.8105,27.1784,212115.55218216,0
+WKC.US,D,20230103,000000,27.1486,27.2182,26.1641,26.4027,304773.5027758,0
+WKC.US,D,20230104,000000,26.174,26.8204,26.174,26.7906,438621.92667446,0
+WKC.US,D,20230105,000000,26.8502,27.0989,26.4127,26.9895,180048.68525126,0
+WKC.US,D,20230106,000000,27.3972,27.5165,26.9895,27.1287,297903.39600319,0
+WKC.US,D,20230109,000000,27.5066,27.5563,26.6513,26.6812,429279.1043641,0
+WKC.US,D,20230110,000000,26.8801,27.0442,26.3431,26.9497,275572.53225912,0
+WKC.US,D,20230111,000000,27.0491,27.3077,26.9596,27.2977,331735.05177863,0
+WKC.US,D,20230112,000000,27.5066,28.1132,27.074,28.1132,425677.12508139,0
+WKC.US,D,20230113,000000,28.0734,28.153,27.5165,27.964,303940.88444915,0
+WKC.US,D,20230117,000000,27.9939,28.1828,27.5662,27.6657,250986.15775818,0
+WKC.US,D,20230118,000000,27.8546,28.4016,26.8303,26.8801,394266.90038154,0
+WKC.US,D,20230119,000000,26.7607,27.8049,26.7607,27.6557,274724.83026713,0
+WKC.US,D,20230120,000000,27.8248,27.9093,27.2281,27.7751,319061.75616165,0
+WKC.US,D,20230123,000000,27.8248,28.2425,27.7751,28.0734,193370.57847778,0
+WKC.US,D,20230124,000000,28.143,28.1927,27.6856,28.0535,134696.12589065,0
+WKC.US,D,20230125,000000,27.9342,28.3419,27.616,28.2524,261685.50437127,0
+WKC.US,D,20230126,000000,28.4811,28.6005,27.964,28.4911,288007.50596377,0
+WKC.US,D,20230127,000000,28.3817,28.4911,28.0436,28.1331,222548.42070761,0
+WKC.US,D,20230130,000000,27.9342,28.1927,27.6508,27.6856,260113.78644305,0
+WKC.US,D,20230131,000000,27.616,28.2624,27.5762,28.143,607712.83184651,0
+WKC.US,D,20230201,000000,28.143,28.4414,27.8845,27.974,794079.56171901,0
+WKC.US,D,20230202,000000,28.0038,28.8889,27.9342,28.8292,546770.80157023,0
+WKC.US,D,20230203,000000,28.869,29.585,28.869,28.9187,507598.52268744,0
+WKC.US,D,20230206,000000,28.9286,29.0977,28.5706,28.859,339746.48922849,0
+WKC.US,D,20230207,000000,28.859,29.3761,28.6502,29.3662,316573.95695857,0
+WKC.US,D,20230208,000000,29.3364,29.3364,28.4712,28.68,428511.84858724,0
+WKC.US,D,20230209,000000,28.6601,28.8988,28.3916,28.501,327522.68683858,0
+WKC.US,D,20230210,000000,28.7496,29.4855,28.6502,29.4756,286475.00556543,0
+WKC.US,D,20230213,000000,29.3761,29.6347,29.0132,29.4855,406614.38882722,0
+WKC.US,D,20230214,000000,29.3165,29.6347,29.2568,29.4656,454188.26930327,0
+WKC.US,D,20230215,000000,29.2568,29.406,28.6502,29.406,386063.39759304,0
+WKC.US,D,20230216,000000,29.0778,30.1916,28.9883,30.0723,318623.32428916,0
+WKC.US,D,20230217,000000,30.1618,30.2214,29.4974,29.8535,331684.77289417,0
+WKC.US,D,20230221,000000,29.5154,30.0375,29.5154,29.575,305495.50755665,0
+WKC.US,D,20230222,000000,29.6248,30.1518,29.5651,29.6745,334548.65815302,0
+WKC.US,D,20230223,000000,30.0524,30.475,29.6944,30.2015,283551.79122293,0
+WKC.US,D,20230224,000000,29.1275,29.2335,26.2635,26.9099,754706.16729838,0
+WKC.US,D,20230227,000000,27.2182,27.2182,26.2138,26.2237,541548.83663021,0
+WKC.US,D,20230228,000000,26.2735,27.3574,26.2735,27.2977,889115.70354761,0
+WKC.US,D,20230301,000000,27.2977,27.606,26.7408,26.9795,534075.38324408,0
+WKC.US,D,20230302,000000,26.711,27.7254,26.4723,27.5364,321339.38962768,0
+WKC.US,D,20230303,000000,27.3176,28.3519,27.1187,28.0933,409072.02069963,0
+WKC.US,D,20230306,000000,27.8447,27.9939,26.4226,26.711,521793.25734819,0
+WKC.US,D,20230307,000000,26.7309,27.248,26.5618,26.8801,922807.58402426,0
+WKC.US,D,20230308,000000,26.8105,27.1386,26.0945,26.4525,481434.39679215,0
+WKC.US,D,20230309,000000,26.6414,26.6712,25.5923,25.6469,359480.95137904,0
+WKC.US,D,20230310,000000,25.5972,26.1243,25.105,25.3884,470848.68045794,0
+WKC.US,D,20230313,000000,24.8613,25.1298,24.2746,24.4536,1098430.7218653,0
+WKC.US,D,20230314,000000,25.0801,25.4878,24.5133,24.8315,420503.42787045,0
+WKC.US,D,20230315,000000,23.9763,24.3442,23.2901,23.837,671052.15933384,0
+WKC.US,D,20230316,000000,23.4592,24.2448,23.1906,24.0956,413335.67010184,0
+WKC.US,D,20230317,000000,23.9663,24.0359,23.131,23.2105,1424363.5903773,0
+WKC.US,D,20230320,000000,23.5785,24.6276,23.5785,24.1155,535631.01192927,0
+WKC.US,D,20230321,000000,24.6426,24.9111,24.1553,24.3044,346597.49002501,0
+WKC.US,D,20230322,000000,24.2448,24.7221,23.8768,23.8868,363036.67408805,0
+WKC.US,D,20230323,000000,24.026,24.389,23.3697,23.5984,325294.32667931,0
+WKC.US,D,20230324,000000,23.1608,23.8271,22.9918,23.7475,315516.08922953,0
+WKC.US,D,20230327,000000,24.2348,24.6127,23.8669,24.5531,396239.84380775,0
+WKC.US,D,20230328,000000,24.4039,25.1448,24.4039,24.8216,303657.31154079,0
+WKC.US,D,20230329,000000,25.0702,25.0901,24.5928,24.8017,251144.03345539,0
+WKC.US,D,20230330,000000,25.0105,25.0503,24.5332,24.7022,283711.67807551,0
+WKC.US,D,20230331,000000,24.8514,25.4083,24.8514,25.4083,561043.97129073,0
+WKC.US,D,20230403,000000,25.9155,26.2536,25.6569,26.174,713714.79837584,0
+WKC.US,D,20230404,000000,26.1641,26.1641,24.742,25.1,383681.18404733,0
+WKC.US,D,20230405,000000,25.04,25.5,24.905,25.49,459014,0
+WKC.US,D,20230406,000000,25.58,25.82,25.32,25.57,273828,0
+WKC.US,D,20230410,000000,25.49,25.95,25.4,25.61,546546,0
+WKC.US,D,20230411,000000,25.61,26,25.435,25.71,569283,0
+WKC.US,D,20230412,000000,25.96,26.03,25.61,25.62,232796,0
+WKC.US,D,20230413,000000,25.79,26.21,25.735,26,273480,0
+WKC.US,D,20230414,000000,25.93,26.305,25.69,25.91,408884,0
+WKC.US,D,20230417,000000,25.9,26.15,25.53,25.79,357792,0
+WKC.US,D,20230418,000000,25.78,25.78,25.24,25.46,393900,0
+WKC.US,D,20230419,000000,25.21,25.44,25.04,25.35,344007,0
+WKC.US,D,20230420,000000,25.11,25.2799,24.98,25.21,226583,0
+WKC.US,D,20230421,000000,25.35,25.35,24.9605,25.1,210253,0
+WKC.US,D,20230424,000000,25.1,25.65,25.1,25.48,250580,0
+WKC.US,D,20230425,000000,25.07,25.24,24.51,24.53,239254,0
+WKC.US,D,20230426,000000,24.23,24.385,23.84,24.08,302578,0
+WKC.US,D,20230427,000000,24.09,24.32,23.72,24.1,280759,0
+WKC.US,D,20230428,000000,22.46,24.16,22.16,23.64,547342,0
+WKC.US,D,20230501,000000,23.44,23.825,23.44,23.79,342978,0
+WKC.US,D,20230502,000000,23.68,23.68,22.875,22.95,446172,0
+WKC.US,D,20230503,000000,22.8,23.19,22.63,22.73,521158,0
+WKC.US,D,20230504,000000,22.57,22.92,22.35,22.48,600573,0
+WKC.US,D,20230505,000000,22.99,23.37,22.77,23.18,388757,0
+WKC.US,D,20230508,000000,23.65,23.79,23.15,23.3,356059,0
+WKC.US,D,20230509,000000,23.11,23.5399,23.07,23.31,459747,0
+WKC.US,D,20230510,000000,23.7,23.7,23.15,23.37,939111,0
+WKC.US,D,20230511,000000,23.08,23.4,22.815,22.95,651507,0
+WKC.US,D,20230512,000000,23.15,23.42,22.83,23.15,271529,0
+WKC.US,D,20230515,000000,23.19,23.49,23.13,23.28,502994,0
+WKC.US,D,20230516,000000,23.18,23.37,22.78,22.9,250678,0
+WKC.US,D,20230517,000000,23.2,23.45,22.945,23.4,251475,0
+WKC.US,D,20230518,000000,23.26,23.8,23.18,23.71,299580,0
+WKC.US,D,20230519,000000,23.94,24.015,23.37,23.48,245372,0
+WKC.US,D,20230522,000000,23.53,23.87,23.345,23.49,821862,0
+WKC.US,D,20230523,000000,23.65,24.27,23.5,23.78,295004,0
+WKC.US,D,20230524,000000,23.77,23.84,23.36,23.58,256696,0
+WKC.US,D,20230525,000000,23.18,23.45,22.81,23.04,384098,0
+WKC.US,D,20230526,000000,23.21,23.425,22.99,23.39,274153,0
+WKC.US,D,20230530,000000,23.21,23.31,22.9201,23.19,483665,0
+WKC.US,D,20230531,000000,23.02,23.34,22.55,22.87,493306,0
+WKC.US,D,20230601,000000,22.98,23.33,22.84,23.21,214507,0
+WKC.US,D,20230602,000000,23.76,24.46,23.53,24.38,299100,0
+WKC.US,D,20230605,000000,24.43,24.43,23.33,23.84,301722,0
+WKC.US,D,20230606,000000,23.74,24.5,23.74,24.44,311712,0
+WKC.US,D,20230607,000000,24.62,25,24.6,24.97,345843,0
+WKC.US,D,20230608,000000,24.83,25.05,24.575,24.76,308427,0
+WKC.US,D,20230609,000000,24.84,24.84,24.3,24.68,334616,0
+WKC.US,D,20230612,000000,24.48,24.75,24.375,24.43,344735,0
+WKC.US,D,20230613,000000,24.69,24.89,24.09,24.13,326045,0
+WKC.US,D,20230614,000000,24.25,24.55,23.92,24.09,357875,0
+WKC.US,D,20230615,000000,23.95,24.315,23.8,24.26,365108,0
+WKC.US,D,20230616,000000,25.1,25.1,23.3,23.48,1047500,0
+WKC.US,D,20230620,000000,23.35,24.02,22.85,23.44,730576,0
+WKC.US,D,20230621,000000,21.14,23.18,21.14,22.3,1864824,0
+WKC.US,D,20230622,000000,22.52,22.77,22.22,22.63,8173320,0
+WKC.US,D,20230623,000000,22.48,22.72,22.065,22.63,1670766,0
+WKC.US,D,20230626,000000,21.29,21.51,20.185,20.26,1451411,0
+WKC.US,D,20230627,000000,20.17,21.09,19.78,20.87,1601382,0
+WKC.US,D,20230628,000000,20.8,21.13,20.605,21.03,469845,0
+WKC.US,D,20230629,000000,21.23,21.34,20.52,20.61,829989,0
+WKC.US,D,20230630,000000,20.8,21.23,20.66,20.68,639756,0
+WKC.US,D,20230703,000000,20.63,20.87,20.49,20.53,185853,0
+WKC.US,D,20230705,000000,20.41,21.09,20.34,20.82,724714,0
+WKC.US,D,20230706,000000,20.92,21.23,20.4501,20.77,457358,0
+WKC.US,D,20230707,000000,20.78,21.42,20.78,21.11,577186,0
+WKC.US,D,20230710,000000,21.05,21.51,21.03,21.5,665953,0
+WKC.US,D,20230711,000000,21.62,21.76,21.27,21.74,667901,0
+WKC.US,D,20230712,000000,22.21,22.37,21.74,21.87,396219,0
+WKC.US,D,20230713,000000,21.87,22.35,21.7201,22.29,1381510,0
+WKC.US,D,20230714,000000,21.88,22.13,21.62,21.92,572630,0
+WKC.US,D,20230717,000000,21.96,22.36,21.95,22.17,582186,0
+WKC.US,D,20230718,000000,22.23,22.82,22.2,22.69,515862,0
+WKC.US,D,20230719,000000,22.97,23.28,22.89,23.11,360673,0
+WKC.US,D,20230720,000000,23.32,23.33,22.63,23.29,572764,0
+WKC.US,D,20230721,000000,23.52,23.58,22.74,23.01,572834,0
+WKC.US,D,20230724,000000,23.07,23.6,23.07,23.25,336039,0
+WKC.US,D,20230725,000000,22.99,23.3,22.73,22.76,1066662,0
+WKC.US,D,20230726,000000,22.57,23.27,22.55,23.14,477824,0
+WKC.US,D,20230727,000000,23.21,23.36,22.855,23.06,712496,0
+WKC.US,D,20230728,000000,22.79,23.125,21.88,22.68,667891,0
+WKC.US,D,20230731,000000,23,23.23,22.35,22.54,782374,0
+WKC.US,D,20230801,000000,22.71,22.79,22.19,22.62,729826,0
+WKC.US,D,20230802,000000,22.58,22.62,21.87,21.89,660808,0
+WKC.US,D,20230803,000000,21.99,22.33,21.46,22,1080291,0
+WKC.US,D,20230804,000000,22,22.47,21.685,22.18,518033,0
+WKC.US,D,20230807,000000,22.11,22.46,22.02,22.43,460070,0
+WKC.US,D,20230808,000000,22.04,22.485,21.96,22.46,555428,0
+WKC.US,D,20230809,000000,22.6,22.9575,22.445,22.49,733086,0
+WKC.US,D,20230810,000000,22.53,22.7,22.0101,22.4,685905,0
+WKC.US,D,20230811,000000,22.32,22.63,22.32,22.5,469472,0
+WKC.US,D,20230814,000000,22.17,22.47,21.83,22.21,416345,0
+WKC.US,D,20230815,000000,22.02,22.2,21.66,21.84,524061,0
+WKC.US,D,20230816,000000,21.89,22.07,21.5901,21.73,846089,0
+WKC.US,D,20230817,000000,21.82,22.01,21.75,21.95,461955,0
+WKC.US,D,20230818,000000,21.67,22.23,21.67,22.13,490557,0
+WKC.US,D,20230821,000000,22.2,22.37,21.8,21.93,423596,0
+WKC.US,D,20230822,000000,21.91,22.1,21.73,21.81,759536,0
+WKC.US,D,20230823,000000,21.62,21.84,21.28,21.66,561181,0
+WKC.US,D,20230824,000000,21.63,21.88,21.475,21.6,655029,0
+WKC.US,D,20230825,000000,21.6,21.9,21.46,21.73,550702,0
+WKC.US,D,20230828,000000,21.88,22.24,21.84,21.97,466000,0
+WKC.US,D,20230829,000000,22,22.19,21.71,22.07,283526,0
+WKC.US,D,20230830,000000,21.93,22.22,21.765,21.99,361396,0
+WKC.US,D,20230831,000000,21.99,22.08,21.82,21.9,424986,0
+WKC.US,D,20230901,000000,22.15,22.52,22.14,22.5,338134,0
+WKC.US,D,20230905,000000,22.24,22.37,21.97,21.97,813208,0
+WKC.US,D,20230906,000000,22,22.42,21.62,21.93,591587,0
+WKC.US,D,20230907,000000,21.89,22.14,21.55,22.03,451296,0
+WKC.US,D,20230908,000000,22.03,22.34,21.84,22.23,408402,0
+WKC.US,D,20230911,000000,22.34,22.9,22.2,22.76,678185,0
+WKC.US,D,20230912,000000,22.94,23.08,22.76,22.95,419606,0
+WKC.US,D,20230913,000000,23.1,23.17,22.77,22.87,501421,0
+WKC.US,D,20230914,000000,23.13,23.44,23.115,23.21,1237174,0
+WKC.US,D,20230915,000000,23.17,23.32,22.78,22.81,2887319,0
+WKC.US,D,20230918,000000,23.01,23.255,22.74,22.78,569819,0
+WKC.US,D,20230919,000000,22.87,22.94,22.47,22.53,388895,0
+WKC.US,D,20230920,000000,22.57,22.89,22.48,22.51,280186,0
+WKC.US,D,20230921,000000,22.56,22.88,22.48,22.61,287354,0
+WKC.US,D,20230922,000000,22.59,23.06,22.43,23,837528,0
+WKC.US,D,20230925,000000,23.01,23.6533,22.98,23.5,411884,0
+WKC.US,D,20230926,000000,23.4,23.55,22.39,22.4,944592,0
+WKC.US,D,20230927,000000,22.66,23.08,22.565,22.94,531930,0
+WKC.US,D,20230928,000000,22.98,23.18,22.81,22.92,527294,0
+WKC.US,D,20230929,000000,22.78,22.78,22.29,22.43,552418,0
+WKC.US,D,20231002,000000,22.47,22.47,21.895,22.05,754560,0
+WKC.US,D,20231003,000000,21.88,22,21.66,21.93,1133742,0
+WKC.US,D,20231004,000000,21.64,21.79,21.15,21.27,1335283,0
+WKC.US,D,20231005,000000,21.15,21.72,21.15,21.63,752311,0
+WKC.US,D,20231006,000000,21.6,21.795,21.28,21.59,675781,0
+WKC.US,D,20231009,000000,21.68,22.07,21.68,21.79,404143,0
+WKC.US,D,20231010,000000,21.87,22.26,21.82,22.1,385530,0
+WKC.US,D,20231011,000000,21.9,22.185,21.9,21.95,274588,0
+WKC.US,D,20231012,000000,22.02,22.02,21.44,21.52,748090,0
+WKC.US,D,20231013,000000,21.64,21.7,20.87,20.89,648335,0
+WKC.US,D,20231016,000000,21.09,21.24,20.87,21.12,808794,0
+WKC.US,D,20231017,000000,21.11,21.8599,20.97,21.46,483693,0
+WKC.US,D,20231018,000000,21.19,21.34,20.91,20.92,557413,0
+WKC.US,D,20231019,000000,20.92,20.92,20.37,20.48,596602,0
+WKC.US,D,20231020,000000,20.58,20.665,20.23,20.38,327647,0
+WKC.US,D,20231023,000000,20.2,20.53,20.12,20.29,335415,0
+WKC.US,D,20231024,000000,20.32,20.4,19.91,20.07,492303,0
+WKC.US,D,20231025,000000,19.85,20.07,19.59,19.61,537582,0
+WKC.US,D,20231026,000000,19.75,19.99,19.4,19.75,452568,0
+WKC.US,D,20231027,000000,19.5,19.5,17.69,18.14,911292,0
+WKC.US,D,20231030,000000,18.33,18.86,18.1847,18.33,851276,0
+WKC.US,D,20231031,000000,18.44,18.59,18.29,18.5,522134,0
+WKC.US,D,20231101,000000,18.5,18.76,18.29,18.73,535025,0
+WKC.US,D,20231102,000000,18.97,20.13,18.96,20.08,841166,0
+WKC.US,D,20231103,000000,20.49,20.555,20.21,20.4,457976,0
+WKC.US,D,20231106,000000,20.24,20.33,20.08,20.24,405203,0
+WKC.US,D,20231107,000000,20.05,20.09,19.81,20,535335,0
+WKC.US,D,20231108,000000,20,20,19.74,19.99,671211,0
+WKC.US,D,20231109,000000,20.07,20.09,19.72,19.93,422794,0
+WKC.US,D,20231110,000000,19.98,20.07,19.801,19.95,527985,0
+WKC.US,D,20231113,000000,19.81,20.09,19.81,19.87,476651,0
+WKC.US,D,20231114,000000,20.28,20.74,20.28,20.67,428172,0
+WKC.US,D,20231115,000000,20.56,20.97,20.56,20.58,373177,0
+WKC.US,D,20231116,000000,20.44,20.56,19.97,20.25,402842,0
+WKC.US,D,20231117,000000,20.52,20.93,20.3365,20.91,584253,0
+WKC.US,D,20231120,000000,20.88,21.25,20.8,21.17,533188,0
+WKC.US,D,20231121,000000,21.05,21.35,20.99,21.31,386867,0
+WKC.US,D,20231122,000000,21.35,21.63,21.11,21.11,257570,0
+WKC.US,D,20231124,000000,21.15,21.33,21.02,21.11,103827,0
+WKC.US,D,20231127,000000,20.71,21.09,20.71,20.9,566590,0
+WKC.US,D,20231128,000000,20.98,21.08,20.7,20.9,412642,0
+WKC.US,D,20231129,000000,21.05,21.23,20.985,21.1,340703,0
+WKC.US,D,20231130,000000,21.13,21.42,20.98,21.04,503742,0
+WKC.US,D,20231201,000000,20.91,21.6,20.87,21.5,390846,0
+WKC.US,D,20231204,000000,21.39,21.62,21.19,21.38,364208,0
+WKC.US,D,20231205,000000,21.34,21.34,21.041,21.1,420184,0
+WKC.US,D,20231206,000000,21.17,21.3002,20.56,20.62,436699,0
+WKC.US,D,20231207,000000,20.77,20.94,20.51,20.55,675482,0
+WKC.US,D,20231208,000000,20.66,20.89,20.595,20.89,1310933,0
+WKC.US,D,20231211,000000,20.77,20.77,20.35,20.37,513883,0
+WKC.US,D,20231212,000000,20.12,20.32,20,20.29,807698,0
+WKC.US,D,20231213,000000,20.3,21.18,20.07,21.16,742114,0
+WKC.US,D,20231214,000000,21.66,22.11,21.63,21.95,689060,0
+WKC.US,D,20231215,000000,21.84,22.13,21.53,21.98,2577611,0
+WKC.US,D,20231218,000000,22.05,22.56,22.005,22.15,564753,0
+WKC.US,D,20231219,000000,22.43,22.94,22.21,22.83,851099,0
+WKC.US,D,20231220,000000,22.94,23.34,22.67,22.71,753003,0
+WKC.US,D,20231221,000000,22.92,23.1093,22.7,23.07,949769,0
+WKC.US,D,20231222,000000,23.22,23.52,23.08,23.18,247117,0
+WKC.US,D,20231226,000000,23.43,23.6,23.17,23.32,351226,0
+WKC.US,D,20231227,000000,23.34,23.36,23.08,23.15,242670,0
+WKC.US,D,20231228,000000,23.06,23.25,22.84,22.85,282784,0
+WKC.US,D,20231229,000000,22.82,22.8851,22.68,22.78,447070,0
+WKC.US,D,20240102,000000,22.73,23.27,22.73,22.97,423637,0
+WKC.US,D,20240103,000000,23.01,23.01,22.46,22.46,370428,0
+WKC.US,D,20240104,000000,22.66,22.73,22.22,22.32,374372,0
+WKC.US,D,20240105,000000,22.42,22.69,22.32,22.54,748335,0
+WKC.US,D,20240108,000000,22.17,22.6,21.98,22.54,417690,0
+WKC.US,D,20240109,000000,22.28,22.43,21.94,22.11,337350,0
+WKC.US,D,20240110,000000,22.01,22.11,21.83,22.03,331617,0
+WKC.US,D,20240111,000000,22.02,22.105,21.65,22.06,495392,0
+WKC.US,D,20240112,000000,22.56,22.57,21.98,22.3,627463,0
+WKC.US,D,20240116,000000,22.37,22.49,21.735,21.78,343448,0
+WKC.US,D,20240117,000000,21.35,21.74,21.35,21.74,403664,0
+WKC.US,D,20240118,000000,21.89,21.89,21.21,21.59,363216,0
+WKC.US,D,20240119,000000,21.7,22.07,21.42,22.06,437902,0
+WKC.US,D,20240122,000000,22.24,22.54,22.02,22.47,438609,0
+WKC.US,D,20240123,000000,22.58,22.58,21.98,22.07,320131,0
+WKC.US,D,20240124,000000,22.3,22.3,21.83,22.03,374223,0
+WKC.US,D,20240125,000000,22.43,22.559,21.878,22.16,679277,0
+WKC.US,D,20240126,000000,22.26,22.68,22.26,22.62,325711,0
+WKC.US,D,20240129,000000,22.56,22.755,22.33,22.64,577438,0
+WKC.US,D,20240130,000000,22.43,22.64,22.24,22.62,301826,0
+WKC.US,D,20240131,000000,22.66,23.015,22.3,22.57,558427,0
+WKC.US,D,20240201,000000,22.8,23.025,22.46,22.72,390916,0
+WKC.US,D,20240202,000000,22.55,22.605,22.14,22.51,563804,0
+WKC.US,D,20240205,000000,22.45,23.07,22.35,23,470138,0
+WKC.US,D,20240206,000000,23.06,23.555,22.88,23.51,645999,0
+WKC.US,D,20240207,000000,23.64,23.69,23.17,23.6,471422,0
+WKC.US,D,20240208,000000,23.57,23.67,23.03,23.15,507698,0
+WKC.US,D,20240209,000000,23.19,23.78,23.13,23.53,708237,0
+WKC.US,D,20240212,000000,23.59,24.12,23.59,23.83,501277,0
+WKC.US,D,20240213,000000,23.45,23.85,23.21,23.47,457652,0
+WKC.US,D,20240214,000000,23.69,23.72,23.35,23.66,282385,0
+WKC.US,D,20240215,000000,23.86,24.47,23.8,24.44,487129,0
+WKC.US,D,20240216,000000,24.13,24.35,23.9,23.95,486507,0
+WKC.US,D,20240220,000000,23.89,24.08,23.7,24.01,524732,0
+WKC.US,D,20240221,000000,23.43,23.89,23.43,23.79,514350,0
+WKC.US,D,20240222,000000,23.57,23.87,23.41,23.85,547367,0
+WKC.US,D,20240223,000000,24.91,26.0273,24.0349,25.97,878960,0
+WKC.US,D,20240226,000000,25.58,25.895,24.815,25,571661,0
+WKC.US,D,20240227,000000,25.23,25.29,24.98,25.09,449870,0
+WKC.US,D,20240228,000000,24.83,25.08,24.39,24.74,546066,0
+WKC.US,D,20240229,000000,24.61,24.95,24.315,24.36,568272,0
+WKC.US,D,20240301,000000,24.72,24.85,24.49,24.61,839021,0
+WKC.US,D,20240304,000000,24.63,24.95,24.44,24.53,444076,0
+WKC.US,D,20240305,000000,24.36,24.695,24.3,24.31,369358,0
+WKC.US,D,20240306,000000,24.46,24.46,23.765,24.02,506998,0
+WKC.US,D,20240307,000000,24.21,24.395,23.98,24.15,359763,0
+WKC.US,D,20240308,000000,24.42,24.71,24.41,24.62,339688,0
+WKC.US,D,20240311,000000,24.3,24.7,23.84,23.89,625982,0
+WKC.US,D,20240312,000000,23.84,24.08,23.52,23.54,429390,0
+WKC.US,D,20240313,000000,23.96,25.36,23.72,24.9,707302,0
+WKC.US,D,20240314,000000,25.3,25.39,24.57,24.97,1743898,0
+WKC.US,D,20240315,000000,24.94,25.3069,24.75,24.88,2878984,0
+WKC.US,D,20240318,000000,25.09,25.73,24.88,25.49,684973,0
+WKC.US,D,20240319,000000,25.44,25.9,25.36,25.43,801044,0
+WKC.US,D,20240320,000000,25.37,26.115,25.275,26,365927,0
+WKC.US,D,20240321,000000,26.04,26.52,25.935,26.36,781716,0
+WKC.US,D,20240322,000000,26.32,26.38,25.9586,26.02,384920,0
+WKC.US,D,20240325,000000,26.15,26.35,25.96,26.05,254307,0
+WKC.US,D,20240326,000000,26.11,26.12,25.8,25.92,750063,0
+WKC.US,D,20240327,000000,26.02,26.55,26.02,26.46,1319278,0
+WKC.US,D,20240328,000000,26.46,26.69,26.32,26.45,405589,0
+WKC.US,D,20240401,000000,26.2,26.4,26.06,26.35,404173,0
+WKC.US,D,20240402,000000,26.33,26.69,26.09,26.66,1121091,0
+WKC.US,D,20240403,000000,26.82,26.83,26.225,26.29,332817,0
+WKC.US,D,20240404,000000,26.44,26.7,26.07,26.25,428539,0
+WKC.US,D,20240405,000000,26.36,26.44,26.12,26.3,675461,0
+WKC.US,D,20240408,000000,26.28,26.69,26.2045,26.37,629030,0
+WKC.US,D,20240409,000000,26.51,26.57,26.25,26.34,210695,0
+WKC.US,D,20240410,000000,25.96,26.085,25.57,25.68,552609,0
+WKC.US,D,20240411,000000,25.87,25.9,25.53,25.87,321852,0
+WKC.US,D,20240412,000000,25.84,26.03,25.06,25.29,402534,0
+WKC.US,D,20240415,000000,25.4,25.44,24.75,24.94,443950,0
+WKC.US,D,20240416,000000,24.86,24.86,24.17,24.55,351325,0
+WKC.US,D,20240417,000000,24.66,24.84,24.31,24.37,444348,0
+WKC.US,D,20240418,000000,24.4,24.52,24.17,24.24,320372,0
+WKC.US,D,20240419,000000,24.25,24.68,24.25,24.58,379205,0
+WKC.US,D,20240422,000000,24.58,24.855,24.38,24.65,321796,0
+WKC.US,D,20240423,000000,24.63,25.25,24.44,25.17,378501,0
+WKC.US,D,20240424,000000,24.96,25.07,24.795,25.04,392233,0
+WKC.US,D,20240425,000000,24.79,24.8893,24.49,24.69,426891,0
+WKC.US,D,20240426,000000,22.09,23.31,21.38,23.01,948951,0
+WKC.US,D,20240429,000000,23.25,23.96,22.99,23.76,580661,0
+WKC.US,D,20240430,000000,23.68,23.68,22.92,23.5,1122904,0
+WKC.US,D,20240501,000000,23.6,23.7,23.25,23.37,334335,0
+WKC.US,D,20240502,000000,23.28,23.75,22.99,23.74,435704,0
+WKC.US,D,20240503,000000,24.16,24.39,23.85,23.93,506096,0
+WKC.US,D,20240506,000000,24.09,24.222,23.95,24.02,455411,0
+WKC.US,D,20240507,000000,24.13,24.59,24.1,24.5,753514,0
+WKC.US,D,20240508,000000,24.46,24.69,24.42,24.6,428834,0
+WKC.US,D,20240509,000000,24.54,24.835,24.51,24.75,290811,0
+WKC.US,D,20240510,000000,24.87,24.95,24.43,24.67,276286,0
+WKC.US,D,20240513,000000,24.79,24.99,24.6,24.98,280425,0
+WKC.US,D,20240514,000000,25.17,25.53,25.11,25.37,450187,0
+WKC.US,D,20240515,000000,25.45,25.45,25.02,25.13,338757,0
+WKC.US,D,20240516,000000,25.04,25.255,24.96,25.13,593413,0
+WKC.US,D,20240517,000000,25.25,25.67,25.09,25.5,301978,0
+WKC.US,D,20240520,000000,25.49,25.55,24.93,24.93,417534,0
+WKC.US,D,20240521,000000,24.87,25.07,24.86,25.03,238254,0
+WKC.US,D,20240522,000000,24.9,25.04,24.71,24.86,531490,0
+WKC.US,D,20240523,000000,24.94,24.955,24.47,24.68,417564,0
+WKC.US,D,20240524,000000,24.92,25,24.71,24.97,229044,0
+WKC.US,D,20240528,000000,25.09,25.5,24.88,25,803003,0
+WKC.US,D,20240529,000000,24.83,25.245,24.79,25.1,517419,0
+WKC.US,D,20240530,000000,25.21,25.69,25.115,25.65,348648,0
+WKC.US,D,20240531,000000,25.79,26.42,25.79,26.34,669593,0
+WKC.US,D,20240603,000000,26.5,26.69,26.33,26.56,471637,0
+WKC.US,D,20240604,000000,26.38,26.56,26.28,26.38,629599,0
+WKC.US,D,20240605,000000,26.54,26.68,26.18,26.61,366588,0
+WKC.US,D,20240606,000000,26.45,26.67,26.34,26.49,377765,0
+WKC.US,D,20240607,000000,26.25,26.46,25.77,25.95,400864,0
+WKC.US,D,20240610,000000,25.57,26.06,25.21,25.98,1565445,0
+WKC.US,D,20240611,000000,25.73,26.015,25.69,25.91,475151,0
+WKC.US,D,20240612,000000,26.43,26.46,26.11,26.21,639496,0
+WKC.US,D,20240613,000000,26.12,26.12,25.53,25.75,372791,0
+WKC.US,D,20240614,000000,25.48,25.68,25.34,25.53,583650,0
+WKC.US,D,20240617,000000,25.01,25.71,24.81,25.65,538321,0
+WKC.US,D,20240618,000000,25.84,25.92,25.31,25.32,498885,0
+WKC.US,D,20240620,000000,25.23,25.79,25.23,25.71,688811,0
+WKC.US,D,20240621,000000,25.7,25.82,25.4,25.55,2585647,0
+WKC.US,D,20240624,000000,25.56,26.42,25.56,26.19,701869,0
+WKC.US,D,20240625,000000,26.19,26.21,25.87,25.94,543490,0
+WKC.US,D,20240626,000000,25.84,26.105,25.62,26.07,371400,0
+WKC.US,D,20240627,000000,26.2,26.27,25.59,25.84,368853,0
+WKC.US,D,20240628,000000,26.12,26.34,25.75,25.8,1127081,0
+WKC.US,D,20240701,000000,25.82,25.935,25.555,25.79,437237,0
+WKC.US,D,20240702,000000,25.96,25.96,25.3,25.34,253853,0
+WKC.US,D,20240703,000000,25.46,25.74,25.44,25.74,170410,0
+WKC.US,D,20240705,000000,25.55,25.55,25.12,25.25,281984,0
+WKC.US,D,20240708,000000,25.27,25.535,25.18,25.21,250941,0
+WKC.US,D,20240709,000000,25.04,25.28,24.76,24.77,698734,0
+WKC.US,D,20240710,000000,24.93,25.15,24.84,25,340657,0
+WKC.US,D,20240711,000000,25.38,25.98,25.11,25.9,362531,0
+WKC.US,D,20240712,000000,26.21,26.275,25.82,25.97,314689,0
+WKC.US,D,20240715,000000,26.14,26.62,26.065,26.35,484461,0
+WKC.US,D,20240716,000000,26.33,26.78,26.315,26.51,491063,0
+WKC.US,D,20240717,000000,26.55,27.15,26.43,26.76,476886,0
+WKC.US,D,20240718,000000,26.59,26.73,26.2,26.49,433173,0
+WKC.US,D,20240719,000000,26.5,26.84,26.38,26.59,402595,0
+WKC.US,D,20240722,000000,26.68,26.9,26.43,26.85,280170,0
+WKC.US,D,20240723,000000,26.83,26.89,26.59,26.64,338656,0
+WKC.US,D,20240724,000000,26.73,27.13,26.6,26.68,438771,0
+WKC.US,D,20240725,000000,26.73,27.25,26.5575,26.95,777657,0
+WKC.US,D,20240726,000000,25.29,27,25.29,26.85,1007312,0
+WKC.US,D,20240729,000000,27.12,27.88,26.93,27.78,875212,0
+WKC.US,D,20240730,000000,27.94,28.48,27.73,28.25,663487,0
+WKC.US,D,20240731,000000,28.4,28.6,27.88,27.93,660919,0
+WKC.US,D,20240801,000000,27.92,28.1499,27.31,27.56,452792,0
+WKC.US,D,20240802,000000,26.87,26.875,26.28,26.64,721809,0
+WKC.US,D,20240805,000000,25.61,26.07,25.01,25.88,689901,0
+WKC.US,D,20240806,000000,25.88,26.37,25.77,26.11,550691,0
+WKC.US,D,20240807,000000,26.46,26.9,26.11,26.16,626587,0
+WKC.US,D,20240808,000000,26.41,26.41,25.99,26.14,1483389,0
+WKC.US,D,20240809,000000,26.18,26.31,25.905,26.09,655437,0
+WKC.US,D,20240812,000000,26.18,26.66,26.16,26.46,672210,0
+WKC.US,D,20240813,000000,26.45,26.995,26.435,26.9,637828,0
+WKC.US,D,20240814,000000,27.01,27.09,26.78,27.01,409466,0
+WKC.US,D,20240815,000000,27.51,27.71,27.155,27.18,435968,0
+WKC.US,D,20240816,000000,27.15,27.81,27.15,27.79,713575,0
+WKC.US,D,20240819,000000,27.82,28.03,27.795,28.02,538847,0
+WKC.US,D,20240820,000000,27.93,28.0899,27.44,27.46,1300319,0
+WKC.US,D,20240821,000000,27.69,28,27.4925,27.73,485969,0
+WKC.US,D,20240822,000000,27.65,27.98,27.65,27.86,843950,0
+WKC.US,D,20240823,000000,28.1,28.5,28.02,28.37,436694,0
+WKC.US,D,20240826,000000,28.72,28.85,28.305,28.31,366526,0
+WKC.US,D,20240827,000000,28.11,28.47,28.11,28.25,391253,0
+WKC.US,D,20240828,000000,28.2,28.455,28.135,28.41,345697,0
+WKC.US,D,20240829,000000,28.48,28.77,28.29,28.58,391384,0
+WKC.US,D,20240830,000000,28.5,28.88,28.48,28.79,809410,0
+WKC.US,D,20240903,000000,28.59,28.62,28.28,28.49,463690,0
+WKC.US,D,20240904,000000,28.34,28.5,28.115,28.23,475877,0
+WKC.US,D,20240905,000000,28.45,28.6,28.1,28.1,522411,0
+WKC.US,D,20240906,000000,28.17,28.36,27.445,27.6,632048,0
+WKC.US,D,20240909,000000,27.6,27.91,27.42,27.51,654915,0
+WKC.US,D,20240910,000000,28.23,28.93,27.97,28.47,615039,0
+WKC.US,D,20240911,000000,28.33,28.33,27.62,28.02,433919,0
+WKC.US,D,20240912,000000,28.15,28.255,27.79,27.96,784714,0
+WKC.US,D,20240913,000000,28.35,29.16,28.35,29,1265175,0
+WKC.US,D,20240916,000000,28.23,29.33,28.23,29.32,989618,0
+WKC.US,D,20240917,000000,29.5,30.14,29.45,30.11,706100,0
+WKC.US,D,20240918,000000,29.97,30.78,29.97,30.23,901733,0
+WKC.US,D,20240919,000000,30.89,30.97,30.635,30.85,834055,0
+WKC.US,D,20240920,000000,30.77,31.705,30.42,31.4,6395474,0
+WKC.US,D,20240923,000000,31.09,31.6,30.44,30.72,2079230,0
+WKC.US,D,20240924,000000,31.08,31.56,30.84,30.91,850897,0
+WKC.US,D,20240925,000000,30.95,30.95,30.41,30.42,1272808,0
+WKC.US,D,20240926,000000,30.23,30.63,30.0801,30.5,1559349,0
+WKC.US,D,20240927,000000,30.72,31.215,30.67,30.81,1162893,0
+WKC.US,D,20240930,000000,30.65,31.02,30.6,30.91,636985,0
+WKC.US,D,20241001,000000,30.6,31.05,30.53,30.79,852133,0
+WKC.US,D,20241002,000000,31.22,31.28,30.66,30.92,875887,0
+WKC.US,D,20241003,000000,30.92,31.045,30.55,30.78,716163,0
+WKC.US,D,20241004,000000,31.09,31.17,30.86,31.02,767694,0
+WKC.US,D,20241007,000000,31.05,31.05,30.39,30.68,1212862,0
+WKC.US,D,20241008,000000,30.48,30.56,30,30.4,725340,0
+WKC.US,D,20241009,000000,30.24,30.97,30.13,30.7,1389680,0
+WKC.US,D,20241010,000000,30.64,30.67,30.07,30.15,447022,0
+WKC.US,D,20241011,000000,30.28,30.7524,30.15,30.75,554002,0
+WKC.US,D,20241014,000000,30.63,31.06,30.52,30.64,791447,0
+WKC.US,D,20241015,000000,30.15,30.9398,30.15,30.62,918384,0
+WKC.US,D,20241016,000000,30.65,31.5,30.61,31.21,967476,0
+WKC.US,D,20241017,000000,31.18,31.275,30.54,30.66,573456,0
+WKC.US,D,20241018,000000,30.7,31.29,30.64,31.05,662556,0
+WKC.US,D,20241021,000000,31.17,31.19,30.82,31.05,715688,0
+WKC.US,D,20241022,000000,31,31.64,30.97,31.37,848447,0
+WKC.US,D,20241023,000000,31.03,31.44,30.89,31.02,883652,0
+WKC.US,D,20241024,000000,31.07,31.36,30.93,31.34,668590,0
+WKC.US,D,20241025,000000,27.5,29.37,26.375,26.4,3062793,0
+WKC.US,D,20241028,000000,26.07,26.845,25.99,26.54,1679670,0
+WKC.US,D,20241029,000000,26.34,26.78,26.04,26.22,1009563,0
+WKC.US,D,20241030,000000,26.1,26.99,26.1,26.47,1503782,0
+WKC.US,D,20241031,000000,26.33,26.82,26.15,26.15,781449,0
+WKC.US,D,20241101,000000,26.45,26.89,26.15,26.28,785015,0
+WKC.US,D,20241104,000000,26.12,26.55,26.1,26.37,617218,0
+WKC.US,D,20241105,000000,26.43,26.84,26.25,26.75,527189,0
+WKC.US,D,20241106,000000,27.78,29.12,27.4,28.62,1472563,0
+WKC.US,D,20241107,000000,28.66,28.66,28.12,28.25,553284,0
+WKC.US,D,20241108,000000,28.26,28.39,27.9,27.99,542528,0
+WKC.US,D,20241111,000000,28.31,28.61,28.12,28.35,407313,0
+WKC.US,D,20241112,000000,28.59,28.75,28.095,28.14,617038,0
+WKC.US,D,20241113,000000,28.215,28.23,27.8,27.85,490831,0
+WKC.US,D,20241114,000000,27.86,27.94,27.52,27.83,450596,0
+WKC.US,D,20241115,000000,28.09,28.23,27.605,27.85,372671,0
+WKC.US,D,20241118,000000,28.02,28.27,27.76,27.77,678966,0
+WKC.US,D,20241119,000000,27.55,27.92,27.55,27.8,782477,0
+WKC.US,D,20241120,000000,27.89,28.035,27.66,28.02,930380,0
+WKC.US,D,20241121,000000,28.3799,28.3799,27.95,28.02,497461,0
+WKC.US,D,20241122,000000,27.889,28.86,27.889,28.72,426067,0
+WKC.US,D,20241125,000000,28.93,29.48,28.93,28.98,886539,0
+WKC.US,D,20241126,000000,28.85,29.27,28.655,29.14,823980,0
+WKC.US,D,20241127,000000,29.11,29.47,28.89,29.14,501097,0
+WKC.US,D,20241129,000000,29.205,29.48,28.81,28.95,310630,0
+WKC.US,D,20241202,000000,29.19,29.48,28.72,29.34,534429,0
+WKC.US,D,20241203,000000,29.62,29.62,29,29.22,415647,0
+WKC.US,D,20241204,000000,28.99,29.385,28.6,28.73,939062,0
+WKC.US,D,20241205,000000,28.93,29.07,28.54,28.75,1224448,0
+WKC.US,D,20241206,000000,28.69,28.79,27.98,28.28,488103,0
+WKC.US,D,20241209,000000,28.465,28.9,28.2,28.28,515106,0
+WKC.US,D,20241210,000000,28.375,28.665,28,28.43,543664,0
+WKC.US,D,20241211,000000,28.675,28.85,28.44,28.74,628181,0
+WKC.US,D,20241212,000000,28.69,28.755,28.21,28.22,674349,0
+WKC.US,D,20241213,000000,28.16,28.37,27.9,28.27,519862,0
+WKC.US,D,20241216,000000,28.04,28.46,27.83,28.24,846631,0
+WKC.US,D,20241217,000000,28.01,28.14,27.631,28.04,833069,0
+WKC.US,D,20241218,000000,28.24,28.46,27.16,27.27,834578,0
+WKC.US,D,20241219,000000,27.5945,27.68,27.02,27.39,1267955,0
+WKC.US,D,20241220,000000,27.14,27.48,26.72,26.87,7013609,0
+WKC.US,D,20241223,000000,26.675,27.16,26.67,26.8,681287,0
+WKC.US,D,20241224,000000,26.66,27.28,26.63,27.24,287861,0
+WKC.US,D,20241226,000000,27.005,27.655,26.95,27.58,689862,0
+WKC.US,D,20241227,000000,27.52,28,27.35,27.57,803004,0
+WKC.US,D,20241230,000000,27.34,27.6,26.86,27.08,442106,0
+WKC.US,D,20241231,000000,27.17,27.555,27.1575,27.51,556839,0
+WKC.US,D,20250102,000000,27.62,27.84,27.26,27.4,322830,0
+WKC.US,D,20250103,000000,27.45,27.61,27.05,27.6,491014,0
+WKC.US,D,20250106,000000,27.73,27.86,27.41,27.56,393638,0
+WKC.US,D,20250107,000000,27.66,27.76,27.06,27.21,739251,0
+WKC.US,D,20250108,000000,27.21,27.51,26.91,27.5,433117,0
+WKC.US,D,20250110,000000,27.245,27.41,26.7767,26.99,509051,0
+WKC.US,D,20250113,000000,26.985,27.72,26.985,27.57,509709,0
+WKC.US,D,20250114,000000,27.5,27.56,27.11,27.4,601358,0
+WKC.US,D,20250115,000000,27.96,28.4,27.76,28.22,869508,0
+WKC.US,D,20250116,000000,27.975,28.015,27.62,27.66,853343,0
+WKC.US,D,20250117,000000,27.825,28.35,27.785,28.07,928363,0
+WKC.US,D,20250121,000000,28.055,28.66,27.985,28.58,716519,0
+WKC.US,D,20250122,000000,28.47,28.57,28.21,28.28,560435,0
+WKC.US,D,20250123,000000,28.28,28.755,28.12,28.67,448892,0
+WKC.US,D,20250124,000000,28.58,28.86,28.395,28.78,525699,0
+WKC.US,D,20250127,000000,28.78,29.16,28.65,28.87,408071,0
+WKC.US,D,20250128,000000,28.93,29.03,28.61,28.81,363603,0
+WKC.US,D,20250129,000000,28.62,29.0799,28.56,28.63,338282,0
+WKC.US,D,20250130,000000,28.88,29.07,28.32,28.6,441937,0
+WKC.US,D,20250131,000000,28.5,28.7371,27.91,28.27,1053384,0
+WKC.US,D,20250203,000000,27.935,28.19,27.6835,27.87,320458,0
+WKC.US,D,20250204,000000,27.9,28.369,27.75,28.24,390835,0
+WKC.US,D,20250205,000000,28.28,28.48,28.27,28.45,242390,0
+WKC.US,D,20250206,000000,28.4,28.5,28.21,28.46,348607,0
+WKC.US,D,20250207,000000,28.52,28.52,28.18,28.21,385789,0
+WKC.US,D,20250210,000000,28.238,28.45,28.21,28.24,276117,0
+WKC.US,D,20250211,000000,28.23,28.42,28.125,28.41,554316,0
+WKC.US,D,20250212,000000,28.13,28.57,27.92,28.02,506191,0
+WKC.US,D,20250213,000000,28.16,28.405,27.94,28.18,335745,0
+WKC.US,D,20250214,000000,28.295,28.4675,27.295,27.34,618511,0
+WKC.US,D,20250218,000000,27.385,27.8,27.22,27.43,850812,0
+WKC.US,D,20250219,000000,27.24,27.395,26.975,27.27,1001722,0
+WKC.US,D,20250220,000000,27.27,27.73,27.1551,27.6,1318129,0
+WKC.US,D,20250221,000000,28.82,31.35,28.35,30.73,2305277,0
+WKC.US,D,20250224,000000,30.83,31.54,30.22,30.58,1295142,0
+WKC.US,D,20250225,000000,30.665,31.02,29.86,30.13,1097482,0
+WKC.US,D,20250226,000000,30.16,30.59,30.0762,30.11,589132,0
+WKC.US,D,20250227,000000,30.11,30.3,29.74,29.8,818705,0
+WKC.US,D,20250228,000000,29.54,29.97,29.22,29.94,1815963,0
+WKC.US,D,20250303,000000,29.91,30.47,29.38,29.42,749097,0
+WKC.US,D,20250304,000000,29.19,29.3,28.54,28.56,910910,0
+WKC.US,D,20250305,000000,28.36,28.675,27.84,28.34,852233,0
+WKC.US,D,20250306,000000,28.07,28.58,27.93,28.28,773192,0
+WKC.US,D,20250307,000000,28.34,28.555,28,28.21,588819,0
+WKC.US,D,20250310,000000,28.045,28.69,27.98,28.18,639356,0
+WKC.US,D,20250311,000000,28.52,28.83,27.81,27.95,809566,0
+WKC.US,D,20250312,000000,28.045,28.15,27.72,27.74,759939,0
+WKC.US,D,20250313,000000,27.95,28.1,27.33,27.43,479052,0
+WKC.US,D,20250314,000000,27.61,27.98,27.47,27.96,981254,0
+WKC.US,D,20250317,000000,28.29,29.355,28.27,28.87,1028619,0
+WKC.US,D,20250318,000000,28.785,28.95,28.305,28.5,837767,0
+WKC.US,D,20250319,000000,28.55,28.83,28.41,28.82,644343,0
+WKC.US,D,20250320,000000,28.64,28.96,28.35,28.37,571726,0
+WKC.US,D,20250321,000000,28.225,28.48,27.86,28.05,3626784,0
+WKC.US,D,20250324,000000,28.285,28.58,28.035,28.16,857755,0
+WKC.US,D,20250325,000000,28.165,28.73,28.085,28.42,1037128,0
+WKC.US,D,20250326,000000,28.56,28.84,28.54,28.67,501710,0
+WKC.US,D,20250327,000000,28.53,28.9,28.5,28.65,456978,0
+WKC.US,D,20250328,000000,28.67,28.75,28.29,28.52,429545,0
+WKC.US,D,20250331,000000,28.55,28.6,28.2,28.36,702549,0
+WKC.US,D,20250401,000000,28.228,28.46,27.84,28.43,465562,0
+WKC.US,D,20250402,000000,28.135,28.47,28,28.39,612259,0
+WKC.US,D,20250403,000000,26.91,27.42,26.22,26.26,813750,0
+WKC.US,D,20250404,000000,25.735,25.735,24.08,24.79,1140885,0
+WKC.US,D,20250407,000000,23.77,25.31,23.46,24.56,1200314,0
+WKC.US,D,20250408,000000,25.12,25.15,23.42,23.65,1392111,0
+WKC.US,D,20250409,000000,23.41,25.3,22.84,24.93,1246412,0
+WKC.US,D,20250410,000000,24.1,24.23,23.36,23.58,1073959,0
+WKC.US,D,20250411,000000,23.705,24,23.14,23.95,782503,0
+WKC.US,D,20250414,000000,24.15,24.24,23.47,24.01,701728,0
+WKC.US,D,20250415,000000,24.04,24.175,23.73,23.83,397185,0
+WKC.US,D,20250416,000000,23.895,24.08,23.38,23.5,521961,0
+WKC.US,D,20250417,000000,23.56,23.89,23.05,23.72,1171377,0
+WKC.US,D,20250421,000000,23.44,23.56,22.705,23.17,943603,0
+WKC.US,D,20250422,000000,23.51,23.965,23.39,23.78,602983,0
+WKC.US,D,20250423,000000,24.19,24.6,23.78,23.99,926405,0
+WKC.US,D,20250424,000000,23.99,24.69,23.755,24.59,879542,0
+WKC.US,D,20250425,000000,24.615,24.615,23.45,24.14,1745049,0
+WKC.US,D,20250428,000000,24.41,25,24.22,24.83,1099078,0
+WKC.US,D,20250429,000000,24.62,24.95,24.51,24.81,586251,0
+WKC.US,D,20250430,000000,24.4,25.205,24.126,25.09,1010646,0
+WKC.US,D,20250501,000000,25.205,25.64,24.98,25.42,1049916,0
+WKC.US,D,20250502,000000,25.65,26.01,25.56,25.81,978726,0
+WKC.US,D,20250505,000000,25.735,26.1,25.6,26.05,948546,0
+WKC.US,D,20250506,000000,26.065,26.37,25.795,25.92,1263014,0
+WKC.US,D,20250507,000000,25.9314,26.145,25.7101,26.01,592288,0
+WKC.US,D,20250508,000000,26.295,26.58,26.1,26.56,790717,0
+WKC.US,D,20250509,000000,26.74,27,26.645,26.79,482046,0
+WKC.US,D,20250512,000000,27.51,27.805,27,27.23,637398,0
+WKC.US,D,20250513,000000,27.46,27.89,27.37,27.65,500080,0
+WKC.US,D,20250514,000000,27.4,27.57,27.21,27.25,477812,0
+WKC.US,D,20250515,000000,27.17,27.59,27.11,27.59,417588,0
+WKC.US,D,20250516,000000,27.677,27.855,27.515,27.74,435997,0
+WKC.US,D,20250519,000000,27.635,27.79,27.41,27.73,419134,0
+WKC.US,D,20250520,000000,27.98,27.98,27.61,27.71,478662,0
+WKC.US,D,20250521,000000,27.5,27.68,27.1,27.15,429529,0
+WKC.US,D,20250522,000000,27.28,27.28,26.82,27.12,445459,0
+WKC.US,D,20250523,000000,26.748,27.375,26.68,27.33,672117,0
+WKC.US,D,20250527,000000,27.41,27.969,27.4,27.86,450597,0
+WKC.US,D,20250528,000000,27.87,28,27.55,27.57,493534,0
+WKC.US,D,20250529,000000,27.71,27.91,27.455,27.91,400294,0
+WKC.US,D,20250530,000000,27.79,27.9,27.38,27.39,1162476,0
+WKC.US,D,20250602,000000,27.64,27.64,27.06,27.53,535810,0
+WKC.US,D,20250603,000000,27.45,27.775,27.28,27.57,345063,0
+WKC.US,D,20250604,000000,27.665,27.665,27.36,27.46,361897,0
+WKC.US,D,20250605,000000,27.375,27.76,27.17,27.51,566503,0
+WKC.US,D,20250606,000000,28.11,28.5,27.9,28.03,603244,0
+WKC.US,D,20250609,000000,28.02,28.34,27.98,28.07,355181,0
+WKC.US,D,20250610,000000,28.25,28.61,28.13,28.26,564113,0
+WKC.US,D,20250611,000000,28.37,28.629,28.2,28.53,555744,0
+WKC.US,D,20250612,000000,28.04,28.47,28.04,28.31,508101,0
+WKC.US,D,20250613,000000,28.4735,28.4735,27.83,27.99,621261,0
+WKC.US,D,20250616,000000,28.205,28.57,27.94,28.47,613758,0
+WKC.US,D,20250617,000000,28.28,28.42,28.03,28.06,553676,0
+WKC.US,D,20250618,000000,28.09,28.43,28,28.04,580642,0
+WKC.US,D,20250620,000000,28.16,28.275,27.62,27.8,2054575,0
+WKC.US,D,20250623,000000,27.7,27.845,27.14,27.4,854656,0
+WKC.US,D,20250624,000000,27.13,27.66,27.13,27.47,725982,0
+WKC.US,D,20250625,000000,27.5,27.525,27.24,27.31,620091,0
+WKC.US,D,20250626,000000,27.35,28.17,27.31,28.15,464173,0
+WKC.US,D,20250627,000000,28.205,28.265,27.91,28.17,920373,0
+WKC.US,D,20250630,000000,28.16,28.5,28.12,28.35,681186,0
+WKC.US,D,20250701,000000,28.28,29.19,28.135,29.01,827821,0
+WKC.US,D,20250702,000000,29.125,29.625,28.92,29.56,581136,0
+WKC.US,D,20250703,000000,29.575,29.85,29.53,29.63,252965,0
+WKC.US,D,20250707,000000,29.36,29.72,29.195,29.29,496668,0
+WKC.US,D,20250708,000000,29.365,29.665,29.28,29.49,645586,0
+WKC.US,D,20250709,000000,29.505,29.68,29.02,29.08,374057,0
+WKC.US,D,20250710,000000,29.045,29.54,28.98,29.43,440273,0
+WKC.US,D,20250711,000000,29.345,29.445,29.19,29.2,369453,0
+WKC.US,D,20250714,000000,29.17,29.22,28.96,29.17,339581,0
+WKC.US,D,20250715,000000,29.185,29.185,28.61,28.61,433719,0
+WKC.US,D,20250716,000000,28.79,28.86,28.38,28.59,415636,0
+WKC.US,D,20250717,000000,28.67,28.78,28.3,28.36,809055,0
+WKC.US,D,20250718,000000,28.55,28.75,27.99,28.09,502890,0
+WKC.US,D,20250721,000000,28.29,28.315,28.01,28.06,737037,0
+WKC.US,D,20250722,000000,28.095,28.47,27.95,28.26,386785,0
+WKC.US,D,20250723,000000,28.44,28.76,28.29,28.76,452911,0
+WKC.US,D,20250724,000000,28.615,28.615,28.17,28.34,394882,0
+WKC.US,D,20250725,000000,28.375,28.49,28,28.22,300621,0
+WKC.US,D,20250728,000000,28.29,28.44,28.16,28.26,604394,0
+WKC.US,D,20250729,000000,28.325,28.53,28.23,28.3,491105,0
+WKC.US,D,20250730,000000,28.22,28.36,27.6,27.67,913621,0
+WKC.US,D,20250731,000000,27.765,27.765,26.93,27.27,699819,0
+WKC.US,D,20250801,000000,26.6801,27.31,25.02,25.25,1369686,0
+WKC.US,D,20250804,000000,25.135,25.53,25.045,25.26,685504,0
+WKC.US,D,20250805,000000,25.42,25.43,24.83,24.84,799006,0
+WKC.US,D,20250806,000000,24.83,25.16,24.69,25.15,710318,0
+WKC.US,D,20250807,000000,25.27,25.33,25.02,25.18,472253,0
+WKC.US,D,20250808,000000,25.255,25.7,25.045,25.43,495445,0
+WKC.US,D,20250811,000000,25.37,25.445,24.985,25.06,679852,0
+WKC.US,D,20250812,000000,25.13,25.74,25.04,25.56,620411,0
+WKC.US,D,20250813,000000,25.63,26.05,25.45,26.01,738335,0
+WKC.US,D,20250814,000000,25.855,25.865,25.45,25.72,580732,0
+WKC.US,D,20250815,000000,25.74,25.74,25.24,25.29,660589,0
+WKC.US,D,20250818,000000,25.27,25.77,25.13,25.61,457439,0
+WKC.US,D,20250819,000000,25.65,25.85,25.44,25.84,509257,0
+WKC.US,D,20250820,000000,25.91,25.97,25.72,25.82,526289,0
+WKC.US,D,20250821,000000,25.61,25.84,25.35,25.82,525835,0
+WKC.US,D,20250822,000000,26.045,26.91,25.985,26.77,556841,0
+WKC.US,D,20250825,000000,26.72,26.93,26.58,26.58,472504,0
+WKC.US,D,20250826,000000,26.595,26.685,26.43,26.65,522905,0
+WKC.US,D,20250827,000000,26.595,27.165,26.48,27.1,366297,0
+WKC.US,D,20250828,000000,27.07,27.14,26.5301,26.81,962554,0
+WKC.US,D,20250829,000000,26.6,26.965,26.54,26.81,477028,0
+WKC.US,D,20250902,000000,26.565,27.06,26.49,27.05,530275,0
+WKC.US,D,20250903,000000,27.155,27.53,27.05,27.31,751554,0
+WKC.US,D,20250904,000000,27.18,27.22,26.61,26.78,586884,0
+WKC.US,D,20250905,000000,26.55,26.79,26.28,26.62,3300862,0
+WKC.US,D,20250908,000000,26.725,26.865,25.91,26.42,868264,0
+WKC.US,D,20250909,000000,25.92,26.47,25.82,25.94,604534,0
+WKC.US,D,20250910,000000,25.87,25.88,25.25,25.42,790457,0
+WKC.US,D,20250911,000000,25.25,25.91,25.25,25.9,784109,0
+WKC.US,D,20250912,000000,25.93,25.93,25.36,25.37,469199,0
+WKC.US,D,20250915,000000,25.405,25.555,25.115,25.42,674501,0
+WKC.US,D,20250916,000000,25.555,26.08,25.54,26.03,557719,0
+WKC.US,D,20250917,000000,26.035,26.62,25.99,26.19,789520,0
+WKC.US,D,20250918,000000,26.295,26.95,26.22,26.92,1900227,0
+WKC.US,D,20250919,000000,26.98,27.02,26.35,26.4,3736732,0
+WKC.US,D,20250922,000000,26.27,26.5,26.06,26.08,806699,0
+WKC.US,D,20250923,000000,26.67,26.67,26.26,26.49,589636,0
+WKC.US,D,20250924,000000,26.46,26.765,26.275,26.3,468045,0
+WKC.US,D,20250925,000000,26.0401,26.29,25.96,26.09,508230,0
+WKC.US,D,20250926,000000,26.115,26.39,26.07,26.28,378033,0
+WKC.US,D,20250929,000000,26.28,26.28,25.82,26.12,498270,0
+WKC.US,D,20250930,000000,25.88,25.97,25.62,25.95,406488,0
+WKC.US,D,20251001,000000,25.72,26.14,25.7,26.1,397084,0
+WKC.US,D,20251002,000000,26.105,26.3,25.525,26.07,428882,0
+WKC.US,D,20251003,000000,26.24,26.55,26.05,26.07,474220,0
+WKC.US,D,20251006,000000,26.24,26.27,25.925,25.98,523704,0
+WKC.US,D,20251007,000000,26.045,26.1655,25.415,25.71,466685,0
+WKC.US,D,20251008,000000,25.685,25.695,25.345,25.55,318595,0
+WKC.US,D,20251009,000000,25.595,25.75,25.055,25.18,468592,0
+WKC.US,D,20251010,000000,25.1402,25.28,24.73,24.75,705612,0
+WKC.US,D,20251013,000000,24.965,25.26,24.86,25.13,277455,0
+WKC.US,D,20251014,000000,24.98,25.44,24.9272,25.29,454556,0
+WKC.US,D,20251015,000000,25.43,25.68,25.04,25.17,585897,0
+WKC.US,D,20251016,000000,25.195,25.195,24.52,24.83,470790,0
+WKC.US,D,20251017,000000,24.725,25.155,24.725,25.11,463350,0
+WKC.US,D,20251020,000000,25.405,25.575,25.19,25.54,345363,0
+WKC.US,D,20251021,000000,25.3552,25.69,25.3552,25.51,445354,0
+WKC.US,D,20251022,000000,25.535,25.72,25.46,25.58,607243,0
+WKC.US,D,20251023,000000,25.45,25.96,25.36,25.76,661896,0
+WKC.US,D,20251024,000000,26.04,26.67,25.42,26.66,1112878,0
+WKC.US,D,20251027,000000,26.66,26.85,26.3,26.33,564987,0
+WKC.US,D,20251028,000000,26.4,26.455,25.51,25.78,891600,0
+WKC.US,D,20251029,000000,25.77,26.14,25.58,25.68,675082,0
+WKC.US,D,20251030,000000,25.73,26.28,25.67,25.9,636074,0
+WKC.US,D,20251031,000000,25.95,26.16,25.75,25.85,592844,0
+WKC.US,D,20251103,000000,25.865,26.19,25.545,26.1,557693,0
+WKC.US,D,20251104,000000,25.81,26.17,25.6039,25.8,689904,0
+WKC.US,D,20251105,000000,25.92,26.11,25.64,25.67,761817,0
+WKC.US,D,20251106,000000,25.68,26.16,25.35,26.01,581169,0
+WKC.US,D,20251107,000000,26.2,26.26,25.48,25.55,562594,0
+WKC.US,D,20251110,000000,25.48,25.74,25.31,25.58,527182,0
+WKC.US,D,20251111,000000,25.655,25.795,24.18,24.36,1285020,0
+WKC.US,D,20251112,000000,24.345,24.435,23.66,24.28,1138777,0
+WKC.US,D,20251113,000000,24.43,25,24.26,24.88,820977,0
+WKC.US,D,20251114,000000,24.855,25.22,24.74,25.01,735500,0
+WKC.US,D,20251117,000000,24.84,25,23.745,23.84,1003645,0
+WKC.US,D,20251118,000000,23.89,24.16,23.545,23.88,603290,0
+WKC.US,D,20251119,000000,23.675,23.74,23.3,23.31,679739,0
+WKC.US,D,20251120,000000,23.44,23.505,23,23.05,673502,0
+WKC.US,D,20251121,000000,23.08,24.03,22.81,23.96,910636,0
+WKC.US,D,20251124,000000,23.525,23.9,23.46,23.86,741389,0
+WKC.US,D,20251125,000000,23.845,23.95,23.35,23.79,517505,0
+WKC.US,D,20251126,000000,23.86,24.04,23.64,23.69,758966,0
+WKC.US,D,20251128,000000,23.64,23.68,23.06,23.18,315676,0
+WKC.US,D,20251201,000000,23.44,23.49,23.22,23.31,570095,0
+WKC.US,D,20251202,000000,23.2325,23.44,22.875,23.44,687655,0
+WKC.US,D,20251203,000000,23.519,23.76,23.315,23.75,523828,0
+WKC.US,D,20251204,000000,23.76,24.07,23.64,24.03,595812,0
+WKC.US,D,20251205,000000,24.35,24.92,24.03,24.21,807768,0
+WKC.US,D,20251208,000000,24.16,24.28,23.7,23.83,864870,0
+WKC.US,D,20251209,000000,23.87,24.36,23.87,24.27,1093697,0
+WKC.US,D,20251210,000000,24.04,24.25,23.78,23.96,1465009,0
+WKC.US,D,20251211,000000,23.885,24.29,23.81,24.04,1081737,0
+WKC.US,D,20251212,000000,24.135,24.315,23.92,24.22,796122,0
+WKC.US,D,20251215,000000,24.205,24.56,23.58,24.49,2150452,0
+WKC.US,D,20251216,000000,24.24,24.36,23.61,23.67,1193803,0
+WKC.US,D,20251217,000000,23.92,23.96,23.54,23.55,874376,0
+WKC.US,D,20251218,000000,23.725,23.88,23.44,23.65,2513375,0
+WKC.US,D,20251219,000000,23.69,23.72,23.32,23.58,2665815,0
+WKC.US,D,20251222,000000,23.59,23.76,23.06,23.29,685122,0
+WKC.US,D,20251223,000000,23.39,23.43,23.09,23.36,496688,0
+WKC.US,D,20251224,000000,23.33,23.5,23.225,23.5,396762,0
+WKC.US,D,20251226,000000,23.385,23.58,23.26,23.55,386724,0
+WKC.US,D,20251229,000000,23.7,23.74,23.475,23.7,416243,0
+WKC.US,D,20251230,000000,23.75,23.87,23.62,23.64,552210,0
+WKC.US,D,20251231,000000,23.69,23.775,23.415,23.43,421940,0
+WKC.US,D,20260102,000000,23.44,24.23,23.44,24.12,1046054,0
+WKC.US,D,20260105,000000,24.64,25.49,24.5,25.42,1140948,0
+WKC.US,D,20260106,000000,25.39,26.185,25.23,26.15,1267672,0
+WKC.US,D,20260107,000000,26.31,26.57,26.08,26.3,1065880,0
+WKC.US,D,20260108,000000,26.235,27.3,26.235,26.9,1367887,0
+WKC.US,D,20260109,000000,27.12,27.39,26.825,27.07,955328,0
+WKC.US,D,20260112,000000,27.04,27.46,26.93,27.25,1152522,0
+WKC.US,D,20260113,000000,27.36,27.7499,27.14,27.58,2343851,0
+WKC.US,D,20260114,000000,27.67,27.95,27.14,27.38,1049853,0
+WKC.US,D,20260115,000000,27.29,28.16,27.24,28.06,1032520,0
+WKC.US,D,20260116,000000,28.04,28.09,27.315,27.6,1174597,0
+WKC.US,D,20260120,000000,27.72,28.02,25.84,25.91,1322360,0
+WKC.US,D,20260121,000000,26.295,26.965,26.295,26.63,690352,0
+WKC.US,D,20260122,000000,26.695,26.94,26.34,26.56,494559,0
+WKC.US,D,20260123,000000,26.555,26.73,26.2,26.42,406814,0
+WKC.US,D,20260126,000000,26.43,26.7,25.96,26.04,584878,0
+WKC.US,D,20260127,000000,26.225,26.225,25.89,26.02,505778,0
+WKC.US,D,20260128,000000,26.455,26.55,25.545,25.73,860140,0
+WKC.US,D,20260129,000000,26.07,26.91,26.07,26.75,643166,0
+WKC.US,D,20260130,000000,26.63,26.97,26.115,26.91,1141874,0
+WKC.US,D,20260202,000000,26.49,27.19,26.355,27.09,590727,0
+WKC.US,D,20260203,000000,26.76,27.57,26.45,26.95,673379,0
+WKC.US,D,20260204,000000,27.35,27.92,27.19,27.48,676625,0
+WKC.US,D,20260205,000000,27.62,27.72,27.225,27.34,615624,0
+WKC.US,D,20260206,000000,27.445,28.08,27.445,27.99,1014293,0
+WKC.US,D,20260209,000000,28.02,28.02,27.55,27.6,445174,0
+WKC.US,D,20260210,000000,27.545,27.64,26.92,27.06,1254599,0
+WKC.US,D,20260211,000000,27.025,27.4122,26.88,27.36,582920,0
+WKC.US,D,20260212,000000,27.425,27.6,25.92,26.35,763152,0
+WKC.US,D,20260213,000000,26.45,26.83,26.2,26.79,630548,0
+WKC.US,D,20260217,000000,26.78,26.78,26.09,26.62,807612,0
+WKC.US,D,20260218,000000,26.865,27.02,26.12,26.43,846772,0
diff --git a/daily/us/nyse stocks/2/wm.us.txt b/daily/us/nyse stocks/2/wm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a576fc02ccd4d9213e82c9a377c0839c9854a9e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/wm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WM.US,D,20050225,000000,21.0079,21.3478,20.8645,21.2916,1980368.7624937,0
+WM.US,D,20050228,000000,21.2461,21.3044,20.9586,21.0573,2495733.8167028,0
+WM.US,D,20050301,000000,21.08,21.4496,21.08,21.3815,2280880.1643987,0
+WM.US,D,20050302,000000,21.2837,21.505,21.175,21.4496,1956250.264806,0
+WM.US,D,20050303,000000,21.4339,21.4793,21.2095,21.2619,1743476.8923713,0
+WM.US,D,20050304,000000,21.3321,21.586,21.2461,21.5406,2443060.0376568,0
+WM.US,D,20050307,000000,21.4496,21.6581,21.3478,21.5564,2390394.3530851,0
+WM.US,D,20050308,000000,21.4636,21.6,21.4259,21.4636,1782148.2428609,0
+WM.US,D,20050309,000000,21.3735,21.5486,21.3321,21.3735,1985359.0058378,0
+WM.US,D,20050310,000000,21.3973,21.5347,21.2619,21.3608,2182748.8300559,0
+WM.US,D,20050311,000000,21.2837,21.3538,21.1324,21.1808,2216568.5550719,0
+WM.US,D,20050314,000000,21.175,21.2837,21.0435,21.1028,2253576.4911134,0
+WM.US,D,20050315,000000,21.175,21.3321,21.08,21.1028,2054944.1651059,0
+WM.US,D,20050316,000000,21.0494,21.1868,20.8695,20.914,1458768.939532,0
+WM.US,D,20050317,000000,20.914,20.9733,20.7273,20.8488,2645020.20437,0
+WM.US,D,20050318,000000,20.8558,20.9733,20.6333,20.9586,4096580.0028178,0
+WM.US,D,20050321,000000,20.9586,21.175,20.8775,21.08,1797122.0083213,0
+WM.US,D,20050322,000000,21.08,21.3321,20.995,21.168,2813573.4642512,0
+WM.US,D,20050323,000000,21.2461,21.4042,21.0573,21.1443,2293079.5488271,0
+WM.US,D,20050324,000000,21.0642,21.1601,20.9309,20.9446,1666962.8631883,0
+WM.US,D,20050328,000000,21.1028,21.1808,21.0346,21.0573,1232275.4333288,0
+WM.US,D,20050329,000000,21.0642,21.2313,20.8775,20.9654,2079616.1224668,0
+WM.US,D,20050330,000000,20.9586,21.1601,20.8122,21.0287,2112885.4232374,0
+WM.US,D,20050331,000000,21.0079,21.0435,20.7411,20.7767,2631848.4712283,0
+WM.US,D,20050401,000000,20.7855,20.8488,20.667,20.8271,2440981.781406,0
+WM.US,D,20050404,000000,20.8271,21.1532,20.7411,21.001,2755632.2061196,0
+WM.US,D,20050405,000000,21.0148,21.3251,20.8922,21.2461,2072268.363512,0
+WM.US,D,20050406,000000,21.2837,21.3735,21.1256,21.2382,2284900.0826482,0
+WM.US,D,20050407,000000,21.2461,21.5267,21.2461,21.3895,2342150.2750449,0
+WM.US,D,20050408,000000,21.4636,21.4636,21.2679,21.2837,1919373.8639703,0
+WM.US,D,20050411,000000,21.3321,21.4636,21.3044,21.4418,1440468.3451756,0
+WM.US,D,20050412,000000,21.3895,21.6058,21.2916,21.5267,1736686.6403269,0
+WM.US,D,20050413,000000,21.4863,21.5347,20.995,21.0494,2190091.5299644,0
+WM.US,D,20050414,000000,21.0287,21.1107,20.667,20.7707,3643725.537426,0
+WM.US,D,20050415,000000,20.5968,20.75,20.1343,20.1994,3381190.3730386,0
+WM.US,D,20050418,000000,20.2143,20.3319,20.0552,20.2143,2832562.0889147,0
+WM.US,D,20050419,000000,20.2143,20.2548,19.9267,20.0631,2207833.6056011,0
+WM.US,D,20050420,000000,19.9702,20.1135,19.816,19.8317,2071159.4205466,0
+WM.US,D,20050421,000000,19.8753,19.985,19.5729,19.7319,3495964.9581455,0
+WM.US,D,20050422,000000,19.6954,20.0038,19.6005,19.8003,2774068.3829189,0
+WM.US,D,20050425,000000,19.9345,20.0186,19.8003,19.9345,1796153.7068452,0
+WM.US,D,20050426,000000,19.9267,20.0345,19.7518,19.7518,2563651.5142857,0
+WM.US,D,20050427,000000,19.6954,20.3398,19.6815,20.2489,3770421.2594106,0
+WM.US,D,20050428,000000,20.667,20.667,19.9108,20.2074,3489035.0764212,0
+WM.US,D,20050429,000000,20.2706,20.5197,20.1066,20.5197,4196380.8224643,0
+WM.US,D,20050502,000000,20.5592,20.6333,20.3398,20.4515,2561157.4044228,0
+WM.US,D,20050503,000000,20.4594,20.9219,20.3823,20.7411,2824523.264225,0
+WM.US,D,20050504,000000,20.7411,21.2095,20.667,21.1324,2894246.0295542,0
+WM.US,D,20050505,000000,21.175,21.2837,21.0573,21.0642,3481410.081725,0
+WM.US,D,20050506,000000,21.1868,21.2461,20.9783,21.0287,2160426.2938313,0
+WM.US,D,20050509,000000,20.9871,21.0722,20.9002,21.0722,1627596.3997268,0
+WM.US,D,20050510,000000,20.9309,21.0237,20.8645,20.9309,2022369.9773072,0
+WM.US,D,20050511,000000,20.9377,21.0642,20.834,21.0494,1980093.5503709,0
+WM.US,D,20050512,000000,21.1028,21.175,20.8044,20.8835,2621043.3599808,0
+WM.US,D,20050513,000000,20.995,20.995,20.667,20.8558,2324409.2112175,0
+WM.US,D,20050516,000000,20.8558,20.9654,20.7924,20.9446,1603475.8784207,0
+WM.US,D,20050517,000000,20.8488,20.8695,20.654,20.8271,2729577.1054797,0
+WM.US,D,20050518,000000,20.834,21.2916,20.8271,21.2382,1750680.9744091,0
+WM.US,D,20050519,000000,21.2382,21.3124,21.08,21.175,1229778.288038,0
+WM.US,D,20050520,000000,21.2461,21.2757,21.1107,21.2016,1361324.623687,0
+WM.US,D,20050523,000000,21.2095,21.2837,21.0949,21.2224,1697320.1768655,0
+WM.US,D,20050524,000000,21.2313,21.2313,21.0722,21.1176,1466116.698487,0
+WM.US,D,20050525,000000,21.0287,21.1176,20.8201,21.001,2296129.1419819,0
+WM.US,D,20050526,000000,21.1028,21.3608,21.0573,21.2679,1839121.1995163,0
+WM.US,D,20050527,000000,21.175,21.339,21.1107,21.3321,2090980.7642433,0
+WM.US,D,20050531,000000,21.3321,21.3538,21.0346,21.2382,3736876.7465173,0
+WM.US,D,20050601,000000,21.1324,21.3895,21.001,21.3251,2771156.3958256,0
+WM.US,D,20050602,000000,21.339,21.3538,21.2095,21.3044,2190091.5299644,0
+WM.US,D,20050603,000000,21.3321,21.4259,21.2461,21.3815,1314885.6133933,0
+WM.US,D,20050606,000000,21.3895,21.4122,21.2016,21.2916,1314470.7715907,0
+WM.US,D,20050607,000000,21.2916,21.3183,21.0079,21.0148,2379712.682569,0
+WM.US,D,20050608,000000,21.0573,21.1443,20.9219,20.995,3054627.9177308,0
+WM.US,D,20050609,000000,21.0237,21.1028,20.8558,20.9871,2319139.7085135,0
+WM.US,D,20050610,000000,20.995,21.0494,20.7994,20.9002,1517676.4755213,0
+WM.US,D,20050613,000000,20.834,21.1028,20.8044,21.0079,1238925.0438839,0
+WM.US,D,20050614,000000,21.0287,21.2461,20.8835,21.1601,1421204.5083894,0
+WM.US,D,20050615,000000,21.1808,21.1947,20.9219,20.995,1328611.8180177,0
+WM.US,D,20050616,000000,20.9586,21.0573,20.8558,21.0148,1298392.1104019,0
+WM.US,D,20050617,000000,21.2155,21.2155,20.9586,20.995,2904917.5819775,0
+WM.US,D,20050620,000000,20.9219,20.9446,20.7203,20.8122,1981891.5354525,0
+WM.US,D,20050621,000000,20.8122,20.8488,20.5968,20.6254,1567023.4256711,0
+WM.US,D,20050622,000000,20.8835,20.9219,20.4901,20.5345,1573538.4655926,0
+WM.US,D,20050623,000000,20.5819,20.5968,20.3013,20.3754,2481180.9639009,0
+WM.US,D,20050624,000000,20.3902,20.4357,20.1343,20.1421,2967157.0059091,0
+WM.US,D,20050627,000000,20.2074,20.4811,20.1066,20.3942,2507789.5242142,0
+WM.US,D,20050628,000000,20.4287,20.7411,20.3823,20.7341,2180113.0668945,0
+WM.US,D,20050629,000000,20.7568,20.7568,20.4139,20.4811,1873084.6014495,0
+WM.US,D,20050630,000000,20.5542,20.667,20.3754,20.406,1977319.1693389,0
+WM.US,D,20050701,000000,20.4811,20.7924,20.4209,20.4901,1472626.6793622,0
+WM.US,D,20050705,000000,20.4287,20.667,20.3754,20.5255,2486306.7896879,0
+WM.US,D,20050706,000000,20.5255,20.5464,20.3171,20.3487,2388304.9669322,0
+WM.US,D,20050707,000000,20.0926,20.2548,19.9455,20.1994,2531080.3619148,0
+WM.US,D,20050708,000000,20.2617,20.3487,20.1787,20.237,2762008.6281705,0
+WM.US,D,20050711,000000,20.237,20.3013,20.1006,20.149,2775872.4388562,0
+WM.US,D,20050712,000000,20.1648,20.1935,20.0779,20.157,2407714.5042541,0
+WM.US,D,20050713,000000,20.1648,20.2222,20.0926,20.1066,2598030.7698307,0
+WM.US,D,20050714,000000,20.1283,20.1648,19.9702,19.9958,5567818.4798547,0
+WM.US,D,20050715,000000,20.0186,20.0926,19.9455,20.0186,4186400.335776,0
+WM.US,D,20050718,000000,20.0779,20.237,19.9958,20.1283,3699589.551116,0
+WM.US,D,20050719,000000,20.8488,21.0642,20.2489,20.8044,6803975.2135623,0
+WM.US,D,20050720,000000,20.7707,20.8488,20.5819,20.7767,2572248.8576951,0
+WM.US,D,20050721,000000,20.7855,20.8922,20.6996,20.7638,3086368.3746868,0
+WM.US,D,20050722,000000,20.7855,21.1374,20.7568,21.1374,2575575.6865912,0
+WM.US,D,20050725,000000,21.1374,21.175,20.9002,20.9516,2752306.3890328,0
+WM.US,D,20050726,000000,20.8922,20.9586,20.7568,20.8488,2773236.6756949,0
+WM.US,D,20050727,000000,21.2461,21.4339,21.1443,21.2679,2888564.7204752,0
+WM.US,D,20050728,000000,20.8122,20.8271,19.6954,19.816,10884752.779124,0
+WM.US,D,20050729,000000,20.3487,20.3991,20.1343,20.2489,6986809.1495505,0
+WM.US,D,20050801,000000,20.2489,20.3942,20.237,20.2924,3660226.1230823,0
+WM.US,D,20050802,000000,20.4811,20.6254,20.3171,20.3487,5886353.2403749,0
+WM.US,D,20050803,000000,20.3091,20.3319,20.1066,20.1213,8815666.5557813,0
+WM.US,D,20050804,000000,20.0709,20.1213,19.985,20.0186,3206540.9622757,0
+WM.US,D,20050805,000000,19.9455,20.0186,19.8841,19.8961,2256487.4663977,0
+WM.US,D,20050808,000000,20.0186,20.0859,19.816,19.8753,2901869.0006319,0
+WM.US,D,20050809,000000,19.9108,20.1283,19.8545,19.985,3315910.4622356,0
+WM.US,D,20050810,000000,20.1283,20.1648,19.7033,19.7596,3109929.3654639,0
+WM.US,D,20050811,000000,19.5867,19.7676,19.4572,19.7033,5300433.7136124,0
+WM.US,D,20050812,000000,19.6588,19.6954,19.4196,19.5926,4726853.2009582,0
+WM.US,D,20050815,000000,19.6588,19.9702,19.5926,19.9108,3993589.9603365,0
+WM.US,D,20050816,000000,19.9455,19.9544,19.7112,19.8003,3959073.0987299,0
+WM.US,D,20050817,000000,19.8397,19.9108,19.7439,19.824,2313596.0054959,0
+WM.US,D,20050818,000000,19.8753,19.9781,19.7518,19.8397,3994558.2618126,0
+WM.US,D,20050819,000000,19.9108,19.9958,19.8753,19.9622,4124163.9472723,0
+WM.US,D,20050822,000000,20.0552,20.157,19.816,20.0265,2918362.5036233,0
+WM.US,D,20050823,000000,19.9108,19.985,19.7439,19.7676,4031013.7499901,0
+WM.US,D,20050824,000000,19.7676,19.7755,19.5867,19.7112,3373847.6731301,0
+WM.US,D,20050825,000000,19.8841,19.8841,19.7319,19.8397,3094958.6354314,0
+WM.US,D,20050826,000000,19.8003,19.904,19.6588,19.7755,2144627.9038119,0
+WM.US,D,20050829,000000,19.7319,19.8901,19.6658,19.7596,2864308.6167263,0
+WM.US,D,20050830,000000,19.6094,19.6351,19.3347,19.5067,3800778.5730878,0
+WM.US,D,20050831,000000,19.5145,19.824,19.3702,19.7873,3330189.1147241,0
+WM.US,D,20050901,000000,19.7943,20.0779,19.6885,20.0423,3341970.6219219,0
+WM.US,D,20050902,000000,20.1787,20.3013,19.9395,19.9781,2174148.4512185,0
+WM.US,D,20050906,000000,20.1718,20.4357,20.1718,20.2548,2250385.2446602,0
+WM.US,D,20050907,000000,20.3991,20.4357,20.2291,20.4209,3671864.9651724,0
+WM.US,D,20050908,000000,20.4515,20.5662,20.4209,20.4901,4650198.530286,0
+WM.US,D,20050909,000000,20.574,20.6126,20.4209,20.5345,2791674.8761129,0
+WM.US,D,20050912,000000,20.6254,20.6254,20.4515,20.5048,2398837.9014847,0
+WM.US,D,20050913,000000,20.5197,20.6827,20.323,20.4653,2747731.9993006,0
+WM.US,D,20050914,000000,20.5255,20.5592,20.2143,20.3171,2759095.6292679,0
+WM.US,D,20050915,000000,20.3991,20.406,20.1283,20.3595,2046488.4749948,0
+WM.US,D,20050916,000000,20.3942,20.4139,20.1994,20.3487,2719318.3712407,0
+WM.US,D,20050919,000000,20.3319,20.3319,19.8003,19.8901,2426708.1879639,0
+WM.US,D,20050920,000000,19.8753,20.0038,19.5926,19.7319,3470882.2062188,0
+WM.US,D,20050921,000000,19.7251,19.7596,19.5145,19.6233,3302880.3823925,0
+WM.US,D,20050922,000000,19.6282,20.3595,19.5669,20.2706,4018259.894079,0
+WM.US,D,20050923,000000,20.3091,20.3675,20.1066,20.2489,2601498.2402161,0
+WM.US,D,20050926,000000,20.3823,20.5592,20.2489,20.2924,2171514.7116759,0
+WM.US,D,20050927,000000,20.3319,20.4723,20.237,20.3902,1766764.6946441,0
+WM.US,D,20050928,000000,20.5048,20.5255,20.2854,20.3991,2815796.4092282,0
+WM.US,D,20050929,000000,20.3171,20.5415,20.2706,20.4901,2434186.4703153,0
+WM.US,D,20050930,000000,20.4901,20.6827,20.4515,20.6403,2185377.5105523,0
+WM.US,D,20051003,000000,20.7411,20.9062,20.659,20.7707,4152162.7335294,0
+WM.US,D,20051004,000000,20.7707,21.0287,20.5592,20.6462,4432438.9617442,0
+WM.US,D,20051005,000000,20.5592,20.7134,20.323,20.3398,2849056.6037153,0
+WM.US,D,20051006,000000,20.2617,20.4723,20.1718,20.2489,2943039.5200307,0
+WM.US,D,20051007,000000,20.2222,20.2706,19.9919,20.0779,2181498.2337921,0
+WM.US,D,20051010,000000,19.9781,20.0186,19.816,19.816,1748746.3950754,0
+WM.US,D,20051011,000000,19.7823,19.8841,19.6282,19.6658,2993910.2549487,0
+WM.US,D,20051012,000000,19.7596,19.8477,19.477,19.6588,2157931.1721593,0
+WM.US,D,20051013,000000,19.6094,19.7676,19.4434,19.6658,3214992.6051496,0
+WM.US,D,20051014,000000,19.6588,19.7676,19.5729,19.7033,2355317.9609494,0
+WM.US,D,20051017,000000,19.6094,19.8397,19.6094,19.7439,1904407.1811749,0
+WM.US,D,20051018,000000,19.7596,19.7755,19.6658,19.6954,1776881.7755847,0
+WM.US,D,20051019,000000,19.5867,19.7439,19.4513,19.7319,2440428.3217326,0
+WM.US,D,20051020,000000,19.7676,19.8397,19.477,19.5442,1817357.1820115,0
+WM.US,D,20051021,000000,19.6351,19.8317,19.5926,19.8003,2503496.4174604,0
+WM.US,D,20051024,000000,19.8753,20.2143,19.8477,20.2074,2231538.2732952,0
+WM.US,D,20051025,000000,20.1213,20.2617,19.9919,20.0117,3221928.5577295,0
+WM.US,D,20051026,000000,19.6233,20.1994,19.477,19.8753,4980382.250989,0
+WM.US,D,20051027,000000,19.9108,20.9871,19.9108,20.5464,6124905.4895175,0
+WM.US,D,20051028,000000,20.9586,21.6207,20.5592,21.6137,6667993.1060519,0
+WM.US,D,20051031,000000,21.6424,21.6424,21.2095,21.2916,5939860.7502635,0
+WM.US,D,20051101,000000,21.3608,21.4636,20.9219,21.1443,7569813.6537918,0
+WM.US,D,20051102,000000,21.0642,21.7502,21.0287,21.681,3792738.7365888,0
+WM.US,D,20051103,000000,21.681,21.8144,21.3478,21.4259,2833399.8669943,0
+WM.US,D,20051104,000000,21.4636,21.8144,21.4496,21.5347,2099990.925837,0
+WM.US,D,20051107,000000,21.5267,21.7275,21.4863,21.6958,1708133.3825871,0
+WM.US,D,20051108,000000,21.5347,21.7343,21.5347,21.6671,2934306.5941783,0
+WM.US,D,20051109,000000,21.5703,21.8144,21.5703,21.7502,2257596.409363,0
+WM.US,D,20051110,000000,21.759,21.8885,21.681,21.8213,1879321.3938204,0
+WM.US,D,20051111,000000,21.8213,22.0002,21.7897,21.9745,1132055.7246422,0
+WM.US,D,20051114,000000,21.9172,22.1801,21.8569,22.0822,1860745.587341,0
+WM.US,D,20051115,000000,22.0269,22.1851,22.0269,22.0693,1701755.9487269,0
+WM.US,D,20051116,000000,22.0546,22.1484,21.9459,22.0051,2473279.7452725,0
+WM.US,D,20051117,000000,22.1109,22.1801,21.9666,22.1257,2467313.105978,0
+WM.US,D,20051118,000000,22.271,22.271,21.9231,22.0368,3534499.7143831,0
+WM.US,D,20051121,000000,21.9666,22.2118,21.9607,22.1851,1754150.4684131,0
+WM.US,D,20051122,000000,22.0753,22.1484,21.9043,22.0051,3848462.1087895,0
+WM.US,D,20051123,000000,22.0318,22.0892,21.8964,21.931,2514724.4649848,0
+WM.US,D,20051125,000000,21.8569,22.0051,21.8213,21.931,738672.3730057,0
+WM.US,D,20051128,000000,22.0368,22.0753,21.7897,21.7897,3431374.0894589,0
+WM.US,D,20051129,000000,21.8569,21.8806,21.7669,21.7739,1850351.2706592,0
+WM.US,D,20051130,000000,21.7739,21.8381,21.5781,21.5781,2112327.9163268,0
+WM.US,D,20051201,000000,21.759,22.0051,21.6424,21.9231,3418904.5519541,0
+WM.US,D,20051202,000000,21.8213,22.0368,21.7966,21.9745,1815972.0151141,0
+WM.US,D,20051205,000000,21.8094,21.8094,21.4932,21.6058,2083917.3236947,0
+WM.US,D,20051206,000000,21.7739,21.9913,21.586,21.8885,1990208.6076928,0
+WM.US,D,20051207,000000,21.8964,21.9459,21.6958,21.7275,1672786.8373751,0
+WM.US,D,20051208,000000,21.7818,21.8213,21.4042,21.505,1723932.7844158,0
+WM.US,D,20051209,000000,21.586,21.7205,21.4576,21.6267,2082665.7156215,0
+WM.US,D,20051212,000000,21.6344,21.7343,21.4181,21.5633,1987020.3966674,0
+WM.US,D,20051213,000000,21.5267,21.8094,21.505,21.6344,3060443.7974434,0
+WM.US,D,20051214,000000,21.7343,22.3293,21.7343,22.2335,3331432.6283231,0
+WM.US,D,20051215,000000,22.2186,22.2858,22.0615,22.2038,2809554.5578109,0
+WM.US,D,20051216,000000,22.2482,22.3866,22.2186,22.3719,3738958.038196,0
+WM.US,D,20051219,000000,22.3066,22.3362,22.1851,22.1988,2230149.0591607,0
+WM.US,D,20051220,000000,22.2928,22.3293,22.0615,22.0822,2521237.4812879,0
+WM.US,D,20051221,000000,22.2186,22.2186,22.0546,22.0546,2148228.9330215,0
+WM.US,D,20051222,000000,22.104,22.1851,21.9913,22.0318,1790053.5087263,0
+WM.US,D,20051223,000000,22.0456,22.2038,21.9607,22.1554,947836.62175662,0
+WM.US,D,20051227,000000,22.2186,22.3649,21.9666,22.0131,1496189.6937579,0
+WM.US,D,20051228,000000,21.9172,22.0368,21.8292,21.9527,1744312.6468324,0
+WM.US,D,20051229,000000,21.8292,22.019,21.8144,21.9459,1417740.0734318,0
+WM.US,D,20051230,000000,21.8213,21.9824,21.8213,21.8964,1609582.1473952,0
+WM.US,D,20060103,000000,21.8885,22.1851,21.7028,22.1257,2396347.8388591,0
+WM.US,D,20060104,000000,21.9824,22.1721,21.8381,21.8381,2107476.2908533,0
+WM.US,D,20060105,000000,21.845,22.0693,21.8026,21.9231,3442601.125174,0
+WM.US,D,20060106,000000,22.104,22.2186,21.8964,22.0318,4365763.7659511,0
+WM.US,D,20060109,000000,22.0753,22.7246,22.0269,22.3936,3928308.0259151,0
+WM.US,D,20060110,000000,22.3936,22.8412,22.3233,22.7978,4482893.8430501,0
+WM.US,D,20060111,000000,22.8354,22.9934,22.4223,22.5161,3359430.4027709,0
+WM.US,D,20060112,000000,22.5161,22.8354,22.4223,22.5882,2624368.1652584,0
+WM.US,D,20060113,000000,22.6841,22.8986,22.6752,22.8412,2323437.8743135,0
+WM.US,D,20060117,000000,22.5962,22.9183,22.5161,22.7909,2939575.0850732,0
+WM.US,D,20060118,000000,22.7909,23.0864,22.7405,23.0074,2982265.3420029,0
+WM.US,D,20060119,000000,23.0864,23.0864,22.8541,22.949,2642108.2172766,0
+WM.US,D,20060120,000000,22.957,22.9648,22.3797,22.5625,3465889.9392562,0
+WM.US,D,20060123,000000,22.5625,22.6436,22.436,22.5625,2596643.5793148,0
+WM.US,D,20060124,000000,22.5685,22.957,22.5398,22.8354,2367098.4563381,0
+WM.US,D,20060125,000000,22.8067,22.957,22.7246,22.8412,1991735.4278888,0
+WM.US,D,20060126,000000,23.0191,23.0864,22.9045,22.9105,2592624.6728746,0
+WM.US,D,20060127,000000,22.7978,22.9648,22.7622,22.7711,2383178.1293359,0
+WM.US,D,20060130,000000,22.6179,22.8067,22.443,22.7622,2478268.9768074,0
+WM.US,D,20060131,000000,22.7711,22.9648,22.7483,22.7859,2429612.0805832,0
+WM.US,D,20060201,000000,22.7711,22.8759,22.6179,22.8472,2287259.6218774,0
+WM.US,D,20060202,000000,22.8354,22.9707,22.5537,22.6436,2095972.0193968,0
+WM.US,D,20060203,000000,22.6367,22.9105,22.6367,22.8354,2167359.2109834,0
+WM.US,D,20060206,000000,22.8679,23.4036,22.8679,23.3878,3794675.3395411,0
+WM.US,D,20060207,000000,23.3957,23.5924,23.3601,23.4501,3638601.7352574,0
+WM.US,D,20060208,000000,23.4501,23.4807,23.1427,23.4728,2997235.0602263,0
+WM.US,D,20060209,000000,23.4728,23.6635,23.4728,23.5686,3157194.0121258,0
+WM.US,D,20060210,000000,23.5924,24.4571,23.5924,24.2259,6078889.4155009,0
+WM.US,D,20060213,000000,24.1537,24.1607,23.6804,23.8355,3650522.8721352,0
+WM.US,D,20060214,000000,24.471,24.4848,24.1172,24.1172,7358290.8776209,0
+WM.US,D,20060215,000000,24.0826,24.2259,23.878,24.1993,6228588.6213521,0
+WM.US,D,20060216,000000,24.2387,24.3702,24.1172,24.3544,4171986.1008447,0
+WM.US,D,20060217,000000,24.3465,24.4286,24.214,24.4226,3655232.8443104,0
+WM.US,D,20060221,000000,24.4226,24.6301,24.3632,24.4571,4028797.8876779,0
+WM.US,D,20060222,000000,24.5283,24.6796,24.4928,24.6232,2664979.154128,0
+WM.US,D,20060223,000000,24.6232,24.6726,24.471,24.5283,4117925.1312827,0
+WM.US,D,20060224,000000,24.5639,24.5946,24.3168,24.4423,2650151.0892033,0
+WM.US,D,20060227,000000,24.385,24.5135,24.3118,24.4226,2804979.1562695,0
+WM.US,D,20060228,000000,24.3118,24.3929,23.9888,23.9965,2832426.5064717,0
+WM.US,D,20060301,000000,24.0362,24.3929,23.9965,24.3118,3881452.1502002,0
+WM.US,D,20060302,000000,24.1537,24.2457,23.9591,24.2308,3076936.2886254,0
+WM.US,D,20060303,000000,24.2387,24.3118,24.0519,24.0599,3478086.2882566,0
+WM.US,D,20060306,000000,24.1537,24.2308,23.9531,24.0746,2658883.0032464,0
+WM.US,D,20060307,000000,24.0282,24.3415,24.0282,24.3118,4289806.2318693,0
+WM.US,D,20060308,000000,24.3248,24.5639,24.2308,24.4928,5338136.7626259,0
+WM.US,D,20060309,000000,24.5283,24.6796,24.2259,24.2901,3322561.0846001,0
+WM.US,D,20060310,000000,24.2842,24.6024,24.2764,24.4354,3864539.7581689,0
+WM.US,D,20060313,000000,24.5135,24.7467,24.3762,24.6953,6921375.4437377,0
+WM.US,D,20060314,000000,24.7102,24.8752,24.6499,24.8368,3152203.7687817,0
+WM.US,D,20060315,000000,24.8515,24.8832,24.7181,24.8011,2716957.8202022,0
+WM.US,D,20060316,000000,24.8159,25.0561,24.8011,24.9543,3115751.316032,0
+WM.US,D,20060317,000000,24.8752,24.9543,24.7873,24.9188,5187743.4556119,0
+WM.US,D,20060320,000000,24.9463,24.9543,24.6875,24.7537,3679075.1180658,0
+WM.US,D,20060321,000000,24.7804,24.7804,24.6024,24.644,4042796.2689971,0
+WM.US,D,20060322,000000,24.6153,24.7467,24.5777,24.726,4281908.0486688,0
+WM.US,D,20060323,000000,24.7467,24.7744,24.6104,24.6953,3745608.6605605,0
+WM.US,D,20060324,000000,24.6953,24.7873,23.8978,24.7467,4241432.642242,0
+WM.US,D,20060327,000000,24.7674,24.7873,24.6726,24.7033,4001489.1553463,0
+WM.US,D,20060328,000000,24.7607,24.8159,24.471,24.7102,4227704.4139991,0
+WM.US,D,20060329,000000,24.7181,25.1253,24.7102,25.0206,17109045.258294,0
+WM.US,D,20060330,000000,25.0987,25.2142,24.9188,25.1786,5019190.1957307,0
+WM.US,D,20060331,000000,25.2142,25.5048,25.0987,25.4672,4844118.8605002,0
+WM.US,D,20060403,000000,25.4672,25.8201,25.4672,25.6688,4876144.6476718,0
+WM.US,D,20060404,000000,25.2518,25.9447,25.2518,25.8853,4647568.8379803,0
+WM.US,D,20060405,000000,25.9229,25.9694,25.7469,25.9694,5477724.9583923,0
+WM.US,D,20060406,000000,25.908,25.9307,25.5236,25.8062,4015353.9778413,0
+WM.US,D,20060407,000000,26.1394,26.1394,25.3061,25.5957,2379577.1001263,0
+WM.US,D,20060410,000000,25.6115,25.8062,25.5957,25.7628,2799574.0711226,0
+WM.US,D,20060411,000000,25.8379,26.0513,25.7696,25.9861,3405178.3473297,0
+WM.US,D,20060412,000000,26.0128,26.0968,25.8468,25.8546,3215273.888128,0
+WM.US,D,20060413,000000,25.8546,26.1107,25.8546,26.0583,2536620.0176953,0
+WM.US,D,20060417,000000,26.0662,26.1245,25.6688,25.7915,1502564.0921902,0
+WM.US,D,20060418,000000,25.7845,26.1848,25.7766,26.083,2548958.0199945,0
+WM.US,D,20060419,000000,26.1394,26.4605,25.825,26.4605,3085807.8323484,0
+WM.US,D,20060420,000000,26.5891,26.846,26.3528,26.5287,2652644.1872569,0
+WM.US,D,20060421,000000,26.511,26.5949,26.2757,26.417,2247893.1584159,0
+WM.US,D,20060424,000000,26.3349,26.3676,26.1512,26.3419,1643121.601242,0
+WM.US,D,20060425,000000,26.3349,26.4843,26.1936,26.3893,3158580.1908325,0
+WM.US,D,20060426,000000,26.4457,27.0259,26.2451,26.924,5355740.2203919,0
+WM.US,D,20060427,000000,26.9438,27.4705,26.766,27.4409,5671782.8946679,0
+WM.US,D,20060428,000000,27.273,27.3134,26.7303,27.0259,4014934.0769922,0
+WM.US,D,20060501,000000,26.9438,27.1909,26.766,26.8292,4207052.3748876,0
+WM.US,D,20060502,000000,27.011,27.1524,26.8964,27.1524,3470738.5293018,0
+WM.US,D,20060503,000000,27.1524,27.2483,26.7373,27.1989,3531863.9512217,0
+WM.US,D,20060504,000000,27.1602,27.3777,27.1118,27.273,1963877.2831209,0
+WM.US,D,20060505,000000,27.4014,27.5151,27.1682,27.4558,2782801.3087713,0
+WM.US,D,20060508,000000,27.4478,27.6524,27.36,27.4705,3135159.8415446,0
+WM.US,D,20060509,000000,27.4152,27.5457,27.3134,27.5457,1851878.0908551,0
+WM.US,D,20060510,000000,27.5616,27.6603,27.2156,27.3441,2112746.8053667,0
+WM.US,D,20060511,000000,27.2343,27.2423,26.9587,27.0387,2234867.1258099,0
+WM.US,D,20060512,000000,26.9102,27.1058,26.6572,26.6938,3507058.4350363,0
+WM.US,D,20060515,000000,26.6938,26.6938,25.9772,26.3676,4077172.4891145,0
+WM.US,D,20060516,000000,26.3616,26.5801,26.2846,26.511,3734104.389104,0
+WM.US,D,20060517,000000,26.2846,26.5574,26.0435,26.1175,5047049.352308,0
+WM.US,D,20060518,000000,25.5533,26.6058,25.5533,26.1936,2760899.6852051,0
+WM.US,D,20060519,000000,26.4754,26.5495,26.1452,26.4843,4034337.5434584,0
+WM.US,D,20060522,000000,26.4843,26.5722,26.0345,26.3499,3781651.3305537,0
+WM.US,D,20060523,000000,26.4754,26.6938,26.166,26.1788,2126882.7927473,0
+WM.US,D,20060524,000000,26.1936,26.2698,25.5315,25.7045,3637352.150803,0
+WM.US,D,20060525,000000,25.8705,25.908,25.3575,25.7469,3960321.6713752,0
+WM.US,D,20060526,000000,25.9367,26.2362,25.7469,26.1175,2202291.926202,0
+WM.US,D,20060530,000000,26.083,26.1936,25.6304,26.0198,3660920.2242449,0
+WM.US,D,20060531,000000,26.0662,26.5642,26.0345,26.417,3585375.5083474,0
+WM.US,D,20060601,000000,26.2975,26.7214,26.2362,26.5642,3490141.995768,0
+WM.US,D,20060602,000000,26.7303,26.9102,26.4328,26.6938,3228024.7086113,0
+WM.US,D,20060605,000000,26.511,26.5891,25.9447,25.9861,1998110.8381304,0
+WM.US,D,20060606,000000,26.083,26.511,26.0435,26.4457,3880344.2190441,0
+WM.US,D,20060607,000000,26.4377,26.9438,26.3766,26.6008,4058873.9183765,0
+WM.US,D,20060608,000000,26.4377,26.5495,25.5117,26.3192,4807665.3959413,0
+WM.US,D,20060609,000000,26.2846,26.7214,26.2757,26.4684,3476842.7746578,0
+WM.US,D,20060612,000000,26.4684,26.4754,25.7766,25.825,2623116.5571852,0
+WM.US,D,20060613,000000,25.6471,25.9694,25.1054,25.1638,3963648.5002715,0
+WM.US,D,20060614,000000,25.2142,25.2884,24.7181,24.9119,3773193.6168241,0
+WM.US,D,20060615,000000,24.976,25.2063,24.9059,25.1391,3915272.8870255,0
+WM.US,D,20060616,000000,25.069,25.3338,24.9978,25.1925,4615961.9398486,0
+WM.US,D,20060619,000000,25.3575,25.3575,24.6499,24.6726,3456743.1834104,0
+WM.US,D,20060620,000000,24.5856,25.1054,24.3929,24.9256,4338042.2154352,0
+WM.US,D,20060621,000000,24.976,25.7045,24.9395,25.4959,4141351.5514263,0
+WM.US,D,20060622,000000,25.488,25.4959,25.0847,25.2745,1951119.3799727,0
+WM.US,D,20060623,000000,25.228,25.5533,25.1054,25.2884,1892487.0561064,0
+WM.US,D,20060626,000000,25.2676,25.6244,25.2597,25.5315,3055455.5777176,0
+WM.US,D,20060627,000000,25.5117,25.5384,25.0927,25.3269,4706337.7560988,0
+WM.US,D,20060628,000000,25.5117,25.6115,25.2745,25.4376,1960684.013049,0
+WM.US,D,20060629,000000,25.4327,25.7212,25.228,25.6688,3229135.6751952,0
+WM.US,D,20060630,000000,25.6688,25.9367,25.581,25.8853,3813532.4289989,0
+WM.US,D,20060703,000000,25.8853,25.9011,25.575,25.7134,1456824.2421056,0
+WM.US,D,20060705,000000,25.1054,25.6758,25.0561,25.1321,4826935.3035832,0
+WM.US,D,20060706,000000,25.1391,25.2518,24.8308,25.1786,4986891.2200549,0
+WM.US,D,20060707,000000,25.2518,25.32,24.9463,24.982,2902423.4721146,0
+WM.US,D,20060710,000000,25.069,25.0987,24.9326,25.063,1886526.4876675,0
+WM.US,D,20060711,000000,25.0847,25.2814,24.982,25.2063,5779621.5271948,0
+WM.US,D,20060712,000000,25.228,25.3951,25.0206,25.1253,4464732.8783736,0
+WM.US,D,20060713,000000,25.1461,25.1461,24.6104,24.6153,3869389.360024,0
+WM.US,D,20060714,000000,24.5205,24.5352,23.8227,24.214,4055969.0139481,0
+WM.US,D,20060717,000000,24.1765,24.6647,24.139,24.5699,3235372.4675661,0
+WM.US,D,20060718,000000,24.5283,24.9119,24.4789,24.8752,4078422.0735692,0
+WM.US,D,20060719,000000,24.9622,25.1855,24.8673,24.9395,2741218.9829976,0
+WM.US,D,20060720,000000,24.7804,24.8455,24.3415,24.3632,2746760.6623965,0
+WM.US,D,20060721,000000,24.3118,24.3702,24.0035,24.1844,4067887.115398,0
+WM.US,D,20060724,000000,24.2387,24.5352,24.2387,24.3465,3337946.6564355,0
+WM.US,D,20060725,000000,24.3702,25.2518,24.3632,25.1718,4521984.0825796,0
+WM.US,D,20060726,000000,25.1718,25.1718,24.7674,24.9188,3235512.097246,0
+WM.US,D,20060727,000000,24.5639,25.0927,24.5639,24.7537,4325427.9892041,0
+WM.US,D,20060728,000000,24.7467,25.3269,24.5283,25.063,5251369.0582503,0
+WM.US,D,20060731,000000,25.1054,25.1391,24.726,24.8011,2644327.1150166,0
+WM.US,D,20060801,000000,24.7102,24.7102,24.2071,24.3762,3198089.3194018,0
+WM.US,D,20060802,000000,24.5056,25.2063,24.471,25.1054,3763632.0191756,0
+WM.US,D,20060803,000000,25.063,25.5236,24.9889,25.3951,2981989.1180709,0
+WM.US,D,20060804,000000,25.6382,25.742,25.2142,25.3803,3039238.2986584,0
+WM.US,D,20060807,000000,25.3803,25.3803,24.7804,24.9395,2539395.4105366,0
+WM.US,D,20060808,000000,25.1194,25.5048,25.1194,25.1321,3155806.8216098,0
+WM.US,D,20060809,000000,25.2142,25.2518,24.2842,24.4286,3227888.1143591,0
+WM.US,D,20060810,000000,24.3465,24.9188,24.306,24.8011,2948999.0766603,0
+WM.US,D,20060811,000000,24.6875,24.8159,24.3762,24.4354,1925757.3686861,0
+WM.US,D,20060814,000000,23.8583,24.8091,23.801,24.6024,2469813.2866964,0
+WM.US,D,20060815,000000,24.7804,25.1461,24.7804,25.1114,3134604.3582528,0
+WM.US,D,20060816,000000,25.1786,25.2518,25.0333,25.236,2647790.5381648,0
+WM.US,D,20060817,000000,25.1786,25.2814,25.1321,25.228,2781835.0309137,0
+WM.US,D,20060818,000000,25.236,25.2518,24.6301,24.7873,2460109.0239402,0
+WM.US,D,20060821,000000,24.8011,24.8091,24.4641,24.6104,2205476.0899904,0
+WM.US,D,20060822,000000,24.5501,24.7389,24.2387,24.6232,2597888.104723,0
+WM.US,D,20060823,000000,24.7181,24.7607,24.2526,24.385,1651441.7089102,0
+WM.US,D,20060824,000000,24.306,24.4571,23.9888,24.0826,2309989.9172399,0
+WM.US,D,20060825,000000,24.0965,24.131,23.7564,23.9225,2361972.6305509,0
+WM.US,D,20060828,000000,23.9591,24.2071,23.9591,24.0105,3129750.7091606,0
+WM.US,D,20060829,000000,24.0826,24.1172,23.7199,23.9818,3599235.271796,0
+WM.US,D,20060830,000000,24.124,24.5283,24.0519,24.4571,3632640.1550094,0
+WM.US,D,20060831,000000,24.3465,24.7941,24.3118,24.732,3439275.3080872,0
+WM.US,D,20060901,000000,24.8832,24.9543,24.6875,24.8238,2478965.1015886,0
+WM.US,D,20060905,000000,24.9622,25.063,24.8673,24.9059,1822625.6729064,0
+WM.US,D,20060906,000000,24.732,24.9188,24.471,24.7941,2011142.9415921,0
+WM.US,D,20060907,000000,24.8011,24.8011,23.9965,24.0746,3640542.3854469,0
+WM.US,D,20060908,000000,24.2387,24.3168,24.0965,24.1103,2423658.5948092,0
+WM.US,D,20060911,000000,24.1537,24.4077,23.9748,24.306,1821382.1593073,0
+WM.US,D,20060912,000000,24.4571,24.732,24.4571,24.644,2089733.2034074,0
+WM.US,D,20060913,000000,24.5501,24.7744,24.4077,24.6953,1635913.4719671,0
+WM.US,D,20060914,000000,24.6953,24.9622,24.5432,24.9622,2470646.0057298,0
+WM.US,D,20060915,000000,25.1194,25.5176,25.0759,25.5176,5160440.7941359,0
+WM.US,D,20060918,000000,25.2814,25.5176,25.2518,25.3733,3028284.4514474,0
+WM.US,D,20060919,000000,25.6047,25.6047,25.3061,25.5048,1994370.1792408,0
+WM.US,D,20060920,000000,25.7469,25.9229,25.5887,25.7212,2262028.1339873,0
+WM.US,D,20060921,000000,25.9515,25.9694,25.4099,25.4959,2656248.2518944,0
+WM.US,D,20060922,000000,25.5048,25.6115,25.4376,25.5048,1972466.5320561,0
+WM.US,D,20060925,000000,25.6471,25.9367,25.2884,25.7915,2861530.1884571,0
+WM.US,D,20060926,000000,25.9307,26.2135,25.7696,25.8705,3236344.8162794,0
+WM.US,D,20060927,000000,25.9011,26.4043,25.9011,26.4043,2904501.7283653,0
+WM.US,D,20060928,000000,26.511,26.8529,26.411,26.8371,3437888.1175711,0
+WM.US,D,20060929,000000,26.9359,27.011,26.4605,26.4605,2831731.3934999,0
+WM.US,D,20061002,000000,26.411,26.6008,26.3499,26.4377,2990447.8436097,0
+WM.US,D,20061003,000000,26.5574,26.6315,26.2975,26.3616,3339055.5994008,0
+WM.US,D,20061004,000000,26.3766,26.4457,26.1788,26.3616,4462516.0042521,0
+WM.US,D,20061005,000000,26.3616,26.5722,26.2362,26.5425,3280286.6812824,0
+WM.US,D,20061006,000000,26.5642,26.8964,26.3499,26.766,3328939.5302695,0
+WM.US,D,20061009,000000,26.7303,26.9181,26.4981,26.8826,1555519.1542146,0
+WM.US,D,20061010,000000,26.9102,27.0555,26.8015,27.0466,2007396.2118468,0
+WM.US,D,20061011,000000,26.8964,27.3214,26.8964,27.2076,2659712.6868518,0
+WM.US,D,20061012,000000,27.1989,27.6663,27.1315,27.4845,2639473.4659246,0
+WM.US,D,20061013,000000,27.4152,27.5616,27.3441,27.5309,3319095.6378333,0
+WM.US,D,20061016,000000,27.4321,27.6366,27.3717,27.6218,1973856.7579999,0
+WM.US,D,20061017,000000,27.4478,27.5457,27.0031,27.2274,3401711.8887537,0
+WM.US,D,20061018,000000,27.3303,27.4152,26.9952,27.26,2077950.6844002,0
+WM.US,D,20061019,000000,27.1385,27.1524,26.75,26.75,3517730.9992688,0
+WM.US,D,20061020,000000,26.8894,26.9645,26.6058,26.9587,3583290.1694316,0
+WM.US,D,20061023,000000,26.8588,27.36,26.8292,27.2076,1811118.366022,0
+WM.US,D,20061024,000000,27.1602,27.4014,26.8826,27.0763,3131548.6942422,0
+WM.US,D,20061025,000000,26.8746,27.0555,26.5425,26.9645,4071351.5503556,0
+WM.US,D,20061026,000000,26.9102,27.2423,26.8015,27.1524,2756328.3309007,0
+WM.US,D,20061027,000000,27.0387,27.2343,26.758,26.924,1979812.2673925,0
+WM.US,D,20061030,000000,26.8371,27.011,26.7303,26.9181,1667377.704991,0
+WM.US,D,20061031,000000,27.0555,27.1237,26.8588,27.0387,3928024.719318,0
+WM.US,D,20061101,000000,27.0911,27.3658,26.846,26.9181,3134188.5046407,0
+WM.US,D,20061102,000000,26.7837,27.0624,26.6196,26.9645,3301489.1446395,0
+WM.US,D,20061103,000000,27.0555,27.1168,26.8154,26.9952,1778133.3836578,0
+WM.US,D,20061106,000000,27.1237,27.4271,27.1118,27.3857,2130488.8810033,0
+WM.US,D,20061107,000000,27.4152,27.4705,27.3056,27.4084,1688030.7559119,0
+WM.US,D,20061108,000000,27.4152,27.7553,27.3056,27.6139,5165007.089394,0
+WM.US,D,20061109,000000,27.6791,27.8758,27.5951,27.6663,3418762.8986555,0
+WM.US,D,20061110,000000,27.8185,27.8669,27.5823,27.7888,3622939.9394901,0
+WM.US,D,20061113,000000,27.7691,27.853,27.5616,27.6524,2294468.7629617,0
+WM.US,D,20061114,000000,27.7177,27.7177,27.3303,27.4321,4040997.2721062,0
+WM.US,D,20061115,000000,27.4647,27.6436,27.4478,27.5616,3886300.7402458,0
+WM.US,D,20061116,000000,27.7019,27.7948,27.6524,27.7483,1777854.1242979,0
+WM.US,D,20061117,000000,27.5823,27.6436,27.4775,27.5684,2228073.8383376,0
+WM.US,D,20061120,000000,27.5684,27.8402,27.2483,27.351,2259952.9131644,0
+WM.US,D,20061121,000000,27.3658,27.4845,27.2274,27.2818,2125636.2437206,0
+WM.US,D,20061122,000000,27.2818,27.4152,27.099,27.1118,3240086.4869782,0
+WM.US,D,20061124,000000,27.0337,27.3441,26.9952,27.2076,959064.66928103,0
+WM.US,D,20061127,000000,27.0763,27.0821,26.4328,26.511,2986564.5196123,0
+WM.US,D,20061128,000000,26.5357,26.9587,26.4527,26.7777,2643910.2495952,0
+WM.US,D,20061129,000000,26.8667,27.011,26.5949,26.7441,1992289.8993715,0
+WM.US,D,20061130,000000,26.7016,26.7926,26.4043,26.411,3960736.5131781,0
+WM.US,D,20061201,000000,26.511,26.6405,26.1512,26.2975,2792921.4251396,0
+WM.US,D,20061204,000000,26.425,26.9023,26.2619,26.8371,3343629.9891329,0
+WM.US,D,20061205,000000,26.9023,27.0911,26.7837,26.9587,2371676.8933072,0
+WM.US,D,20061206,000000,26.9587,27.3134,26.7777,27.267,3172165.7539676,0
+WM.US,D,20061207,000000,27.26,27.3441,27.1237,27.1849,1990208.6076928,0
+WM.US,D,20061208,000000,27.1989,27.3056,27.0337,27.0821,1935319.9781439,0
+WM.US,D,20061211,000000,27.0693,27.1168,26.8746,27.0179,2648762.8868781,0
+WM.US,D,20061212,000000,27.0179,27.1058,26.8371,26.9438,3724959.6568766,0
+WM.US,D,20061213,000000,27.099,27.1602,26.9359,26.9804,1989105.735583,0
+WM.US,D,20061214,000000,27.0031,27.1118,26.8154,26.9102,1952921.4122913,0
+WM.US,D,20061215,000000,26.9102,26.9102,26.6315,26.6691,4418440.5804248,0
+WM.US,D,20061218,000000,26.9102,26.9587,26.2451,26.2975,4981350.5524652,0
+WM.US,D,20061219,000000,26.2975,26.3766,25.9694,26.0039,5483131.0553486,0
+WM.US,D,20061220,000000,25.9772,26.4684,25.9772,26.0345,3661466.6012535,0
+WM.US,D,20061221,000000,26.083,26.3843,26.083,26.1245,3362064.1423137,0
+WM.US,D,20061222,000000,26.1848,26.2451,25.7341,25.7845,2899929.3622517,0
+WM.US,D,20061226,000000,25.7845,26.2846,25.7549,26.1512,3923864.1595793,0
+WM.US,D,20061227,000000,26.1788,26.7373,26.1788,26.5642,2980188.0975615,0
+WM.US,D,20061228,000000,26.5642,26.6572,26.3953,26.511,2241240.512433,0
+WM.US,D,20061229,000000,26.511,26.6691,26.3676,26.5287,2613832.195278,0
+WM.US,D,20070103,000000,26.5287,27.0911,26.5287,26.7146,3508716.790438,0
+WM.US,D,20070104,000000,26.6008,26.6008,26.2975,26.3843,3140424.2852023,0
+WM.US,D,20070105,000000,26.3528,26.3528,25.9229,25.9574,3475868.402326,0
+WM.US,D,20070108,000000,25.8546,26.0968,25.6905,26.0198,3406280.2076302,0
+WM.US,D,20070109,000000,26.0198,26.083,25.6115,25.7469,4328617.2120388,0
+WM.US,D,20070110,000000,25.7549,26.4981,25.7045,26.4605,3562500.5242587,0
+WM.US,D,20070111,000000,26.511,26.8894,26.511,26.7214,3921375.1087629,0
+WM.US,D,20070112,000000,26.7373,26.8015,26.5495,26.6196,2625475.0846052,0
+WM.US,D,20070116,000000,26.6869,26.8826,26.6008,26.6405,2599136.6773683,0
+WM.US,D,20070117,000000,26.6058,26.8371,26.5495,26.6632,3709708.655675,0
+WM.US,D,20070118,000000,26.6779,26.7441,26.4981,26.5891,2296406.3777232,0
+WM.US,D,20070119,000000,26.6779,26.7146,26.4981,26.6245,2260366.7431579,0
+WM.US,D,20070122,000000,26.6058,27.0387,26.5357,26.9438,4053193.6211068,0
+WM.US,D,20070123,000000,26.9438,27.26,26.8964,27.1237,3613232.641306,0
+WM.US,D,20070124,000000,27.1385,27.4084,27.1385,27.26,2634071.4162054,0
+WM.US,D,20070125,000000,27.2156,27.3371,26.7303,26.7777,3419590.5586425,0
+WM.US,D,20070126,000000,26.766,27.0821,26.7086,27.0259,4001350.5374756,0
+WM.US,D,20070129,000000,27.0555,27.4271,27.0555,27.2076,3661333.0424291,0
+WM.US,D,20070130,000000,27.2986,27.4478,27.1524,27.3717,2895220.4018861,0
+WM.US,D,20070131,000000,27.3857,27.4647,27.2483,27.4014,3640128.5554534,0
+WM.US,D,20070201,000000,27.5012,27.5219,27.1385,27.1909,4355093.2253371,0
+WM.US,D,20070202,000000,27.273,27.4409,27.1445,27.3056,2572935.8761928,0
+WM.US,D,20070205,000000,27.267,27.6791,27.0624,27.6218,4160062.9403484,0
+WM.US,D,20070206,000000,27.7691,27.9193,27.36,27.4558,3671174.9112468,0
+WM.US,D,20070207,000000,27.4558,27.8185,27.351,27.7087,3312723.2630195,0
+WM.US,D,20070208,000000,27.2156,27.2343,24.9682,25.5602,21221289.080498,0
+WM.US,D,20070209,000000,25.5384,25.8339,25.2814,25.4327,9372477.341512,0
+WM.US,D,20070212,000000,25.3951,25.5048,25.1054,25.2005,4896963.6353136,0
+WM.US,D,20070213,000000,25.1925,25.3951,25.1253,25.2676,8276801.2193515,0
+WM.US,D,20070214,000000,25.4188,25.6184,25.2676,25.4672,5267030.8540177,0
+WM.US,D,20070215,000000,25.32,25.7628,25.1054,25.7212,5912415.4236798,0
+WM.US,D,20070216,000000,25.567,25.8379,25.4801,25.742,5555207.2890514,0
+WM.US,D,20070220,000000,25.6471,25.7212,25.488,25.5236,5323447.3155717,0
+WM.US,D,20070221,000000,25.3951,25.4801,25.2518,25.2745,7158130.719608,0
+WM.US,D,20070222,000000,25.4188,25.488,24.5205,24.5283,14150068.730373,0
+WM.US,D,20070223,000000,24.5283,25.1253,24.5283,24.982,8564781.363386,0
+WM.US,D,20070226,000000,25.0413,25.2005,24.7389,24.9059,5412909.4680466,0
+WM.US,D,20070227,000000,24.9059,24.9059,24.131,24.4077,7612507.9579586,0
+WM.US,D,20070228,000000,24.4077,24.6647,24.3465,24.5639,7690129.9182977,0
+WM.US,D,20070301,000000,24.4286,24.5639,24.1676,24.3465,5362369.5947616,0
+WM.US,D,20070302,000000,24.3465,24.4009,24.0826,24.0896,3774576.760103,0
+WM.US,D,20070305,000000,23.9965,24.2526,23.7506,24.1023,6588152.2479727,0
+WM.US,D,20070306,000000,24.3465,24.4789,24.131,24.3929,4720895.6679472,0
+WM.US,D,20070307,000000,24.3929,24.7674,24.2457,24.3632,6560430.6974568,0
+WM.US,D,20070308,000000,24.4423,24.8673,24.3632,24.4157,5152676.1697598,0
+WM.US,D,20070309,000000,24.5639,24.7467,24.4423,24.471,5157942.6370361,0
+WM.US,D,20070312,000000,24.4928,24.7102,24.0194,24.3168,5358378.0071718,0
+WM.US,D,20070313,000000,24.1765,24.3415,23.6635,23.6882,4796296.7069277,0
+WM.US,D,20070314,000000,23.7357,24.0826,23.4886,24.0669,6673126.0145037,0
+WM.US,D,20070315,000000,23.9748,24.3632,23.8286,24.2526,5421172.9143953,0
+WM.US,D,20070316,000000,24.2387,24.2842,23.9888,24.1844,5431700.7899015,0
+WM.US,D,20070319,000000,24.4226,24.6153,24.2842,24.5352,4011189.3708655,0
+WM.US,D,20070320,000000,24.6024,24.644,24.4493,24.6024,4568772.167073,0
+WM.US,D,20070321,000000,24.6726,24.8921,24.4571,24.8159,5629813.0459417,0
+WM.US,D,20070322,000000,24.2071,24.8832,24.2071,24.7674,5425326.3914691,0
+WM.US,D,20070323,000000,24.8159,25.2449,24.7389,25.2005,5935976.4144569,0
+WM.US,D,20070326,000000,25.2005,25.3862,24.982,25.3575,5695205.2675743,0
+WM.US,D,20070327,000000,25.3575,25.3575,24.8368,24.8989,5042550.8482715,0
+WM.US,D,20070328,000000,24.8989,24.9256,24.5283,24.5777,4225790.0708509,0
+WM.US,D,20070329,000000,24.6726,25.0987,24.6232,25.0482,5840571.9061101,0
+WM.US,D,20070330,000000,25.1321,25.2518,24.7804,24.8238,3763352.7598156,0
+WM.US,D,20070402,000000,24.8159,25.0759,24.8159,24.9978,3974802.6857188,0
+WM.US,D,20070403,000000,25.2005,25.3496,24.8752,25.2449,3787050.3448449,0
+WM.US,D,20070404,000000,25.2518,25.3269,25.0206,25.0561,3525564.4266757,0
+WM.US,D,20070405,000000,25.1786,25.1855,24.8159,24.9119,3267664.360577,0
+WM.US,D,20070409,000000,25.0413,25.1194,24.8159,24.8368,4458899.7979034,0
+WM.US,D,20070410,000000,24.7744,25.0264,24.6153,24.982,5590691.4403249,0
+WM.US,D,20070411,000000,24.982,25.069,24.4571,24.7389,6556639.4481035,0
+WM.US,D,20070412,000000,25.3338,25.3338,24.5946,24.644,5847474.468984,0
+WM.US,D,20070413,000000,24.9978,24.9978,24.4789,24.5135,5488420.7942381,0
+WM.US,D,20070416,000000,24.5639,24.8515,24.5501,24.7467,4878580.0725965,0
+WM.US,D,20070417,000000,24.7674,24.8832,24.6953,24.8585,5255829.1135344,0
+WM.US,D,20070418,000000,24.8368,25.4327,24.7941,25.2676,4850476.0581748,0
+WM.US,D,20070419,000000,25.662,25.662,24.9326,25.069,3333852.8761088,0
+WM.US,D,20070420,000000,25.4455,25.4455,25.0987,25.1391,4298732.4132931,0
+WM.US,D,20070423,000000,25.4327,25.7696,25.3803,25.662,4675883.3087313,0
+WM.US,D,20070424,000000,25.9624,26.2757,25.3061,25.4327,4691028.0699591,0
+WM.US,D,20070425,000000,25.5384,25.7915,25.4327,25.5463,4246405.6848285,0
+WM.US,D,20070426,000000,25.6758,25.7341,25.4672,25.5048,4762897.89457,0
+WM.US,D,20070427,000000,26.5198,27.5951,26.511,27.5092,11373726.812014,0
+WM.US,D,20070430,000000,27.4271,27.4478,26.9359,26.9873,5463394.7036308,0
+WM.US,D,20070501,000000,26.9438,27.4409,26.93,27.0693,6390486.1998226,0
+WM.US,D,20070502,000000,27.0555,27.2818,26.8894,27.1602,5223475.5001577,0
+WM.US,D,20070503,000000,27.3303,27.5951,27.1989,27.5873,3276267.7748422,0
+WM.US,D,20070504,000000,27.5616,27.7019,27.267,27.4152,3615949.3492094,0
+WM.US,D,20070507,000000,27.4014,27.7631,27.3857,27.5951,2250802.1100815,0
+WM.US,D,20070508,000000,27.5616,27.5823,27.3303,27.4014,2635315.9416137,0
+WM.US,D,20070509,000000,27.4409,27.8402,27.3935,27.7434,2826884.8270728,0
+WM.US,D,20070510,000000,27.776,27.8906,27.5763,27.695,4444461.2795494,0
+WM.US,D,20070511,000000,27.7553,27.9421,27.7434,27.9421,2794620.2529123,0
+WM.US,D,20070514,000000,27.9421,28.0982,27.7948,27.853,2919958.12685,0
+WM.US,D,20070515,000000,27.8837,27.9421,27.4321,27.4647,3270998.2721381,0
+WM.US,D,20070516,000000,27.5092,27.8402,27.3717,27.7631,2395238.8958937,0
+WM.US,D,20070517,000000,27.7266,27.776,27.5823,27.6791,1751383.1700459,0
+WM.US,D,20070518,000000,27.7631,27.9104,27.5309,27.8837,3412384.4529862,0
+WM.US,D,20070521,000000,27.9193,28.1357,27.9193,28.0705,2550347.234129,0
+WM.US,D,20070522,000000,28.1357,28.3966,28.0013,28.1803,2501277.5197204,0
+WM.US,D,20070523,000000,28.2434,28.5557,28.2167,28.3739,2946226.7192469,0
+WM.US,D,20070524,000000,28.2434,28.4806,27.7344,27.7483,3527433.2384066,0
+WM.US,D,20070525,000000,27.9271,28.3018,27.8462,28.0903,1956250.264806,0
+WM.US,D,20070529,000000,28.3235,28.451,28.0705,28.3413,2320385.2457308,0
+WM.US,D,20070530,000000,28.2098,28.3305,28.1357,28.1803,4290501.3448412,0
+WM.US,D,20070531,000000,28.0082,28.0764,27.8106,27.8966,5194452.7629142,0
+WM.US,D,20070601,000000,28.202,28.6418,28.0626,28.6418,4722347.6142568,0
+WM.US,D,20070604,000000,28.8522,29.1063,28.4955,28.8295,5178600.7470033,0
+WM.US,D,20070605,000000,28.8444,29.4255,28.4955,28.7644,3463946.2536389,0
+WM.US,D,20070606,000000,28.8138,28.8592,28.5696,28.6882,3570138.6724754,0
+WM.US,D,20070607,000000,28.5034,29.0331,28.0329,28.0419,4278575.1489171,0
+WM.US,D,20070608,000000,27.9638,28.2167,27.6732,28.2167,3109511.4882333,0
+WM.US,D,20070611,000000,28.114,28.3364,27.8244,28.2355,2822320.5554332,0
+WM.US,D,20070612,000000,28.2098,28.2514,27.695,27.695,3185612.6992321,0
+WM.US,D,20070613,000000,27.7829,28.2861,27.5763,28.2661,3900302.156993,0
+WM.US,D,20070614,000000,28.2098,28.5765,28.1357,28.2237,2676903.3264337,0
+WM.US,D,20070615,000000,28.3305,28.5696,28.2861,28.4738,4425788.3393798,0
+WM.US,D,20070618,000000,28.4955,28.6418,28.3413,28.3897,2322728.5960117,0
+WM.US,D,20070619,000000,28.3018,28.4806,28.1446,28.4451,2112664.8488154,0
+WM.US,D,20070620,000000,28.5765,28.7969,28.2514,28.5262,3008048.2659479,0
+WM.US,D,20070621,000000,28.4806,28.6882,28.2307,28.6882,2655623.9655717,0
+WM.US,D,20070622,000000,28.7129,28.7129,28.2237,28.2514,3709152.1605737,0
+WM.US,D,20070625,000000,28.3165,28.4955,27.7434,27.8669,2548298.3203471,0
+WM.US,D,20070626,000000,28.0497,28.4886,28.0082,28.1446,3486689.7025218,0
+WM.US,D,20070627,000000,27.9104,28.1446,27.695,28.0142,3668960.0607439,0
+WM.US,D,20070628,000000,28.0566,28.4678,27.9044,28.2434,2947976.1374833,0
+WM.US,D,20070629,000000,28.2721,28.4806,28.0497,28.1713,3074648.5878547,0
+WM.US,D,20070702,000000,28.3897,28.6763,28.1803,28.6695,2903486.8836626,0
+WM.US,D,20070703,000000,28.2434,28.8592,28.114,28.6695,1836348.8421028,0
+WM.US,D,20070705,000000,28.7426,28.8138,28.3235,28.451,2231298.4744971,0
+WM.US,D,20070706,000000,28.534,28.6962,28.1357,28.5765,2456026.3735157,0
+WM.US,D,20070709,000000,28.6042,28.6645,28.4322,28.5557,2812140.7423177,0
+WM.US,D,20070710,000000,28.3492,28.4806,27.6603,27.776,4860534.4541773,0
+WM.US,D,20070711,000000,27.7948,27.9925,27.7266,27.9421,2345663.2768476,0
+WM.US,D,20070712,000000,27.8837,28.3966,27.7829,28.3966,3369787.2825097,0
+WM.US,D,20070713,000000,28.4253,28.7851,28.2801,28.6418,1849113.8279159,0
+WM.US,D,20070716,000000,28.4886,28.6962,28.367,28.4599,1896274.2582226,0
+WM.US,D,20070717,000000,28.4194,28.6467,28.3364,28.4955,2218784.4173842,0
+WM.US,D,20070718,000000,28.3492,28.451,27.9044,28.4194,3604511.857165,0
+WM.US,D,20070719,000000,28.6645,28.8799,28.5262,28.7199,2572526.0934364,0
+WM.US,D,20070720,000000,28.1565,29.2209,28.0853,28.534,6375522.552455,0
+WM.US,D,20070723,000000,28.202,29.3465,28.202,29.0717,4464277.5641999,0
+WM.US,D,20070724,000000,28.4599,29.7161,28.451,28.5083,3677035.3105676,0
+WM.US,D,20070725,000000,28.8592,29.4097,28.1357,28.6467,3445221.7111963,0
+WM.US,D,20070726,000000,28.8987,29.2802,26.9102,27.273,8741530.2783946,0
+WM.US,D,20070727,000000,27.0763,27.6287,26.7837,26.9517,6293430.418739,0
+WM.US,D,20070730,000000,27.0555,27.1909,26.7146,27.0466,4660012.068444,0
+WM.US,D,20070731,000000,28.3165,29.4631,27.3214,27.4321,10072870.946027,0
+WM.US,D,20070801,000000,27.9925,28.3305,27.3658,27.9104,7108741.2734685,0
+WM.US,D,20070802,000000,28.4806,28.4806,27.4478,27.8758,3761799.6325786,0
+WM.US,D,20070803,000000,28.2801,28.3305,27.3303,27.3303,5105629.062092,0
+WM.US,D,20070806,000000,27.6287,27.6287,26.8371,27.0693,5894798.8123932,0
+WM.US,D,20070807,000000,27.6287,27.7344,26.4328,26.8292,5577055.286726,0
+WM.US,D,20070808,000000,26.9438,27.0911,25.7212,27.0387,10377525.706913,0
+WM.US,D,20070809,000000,27.1602,27.267,25.3803,25.5957,11255645.634196,0
+WM.US,D,20070810,000000,25.5048,26.2698,24.6875,25.9989,9526046.7178401,0
+WM.US,D,20070813,000000,26.0039,27.5823,25.9772,26.8746,7980106.3620317,0
+WM.US,D,20070814,000000,26.8529,26.9102,26.2451,26.2975,4084519.2362601,0
+WM.US,D,20070815,000000,26.1986,26.6482,25.3655,25.4584,4649549.9605408,0
+WM.US,D,20070816,000000,25.0206,25.6828,24.4848,25.5236,8815809.2208891,0
+WM.US,D,20070817,000000,26.0513,26.6572,23.374,25.9694,6270177.0179815,0
+WM.US,D,20070820,000000,26.0583,26.3843,25.7341,26.2451,3324777.9587216,0
+WM.US,D,20070821,000000,26.3843,26.6128,26.1057,26.425,2478268.9768074,0
+WM.US,D,20070822,000000,26.5198,27.1761,26.425,27.1058,3560979.7749185,0
+WM.US,D,20070823,000000,27.1118,27.3717,26.6938,26.9359,3045755.3621984,0
+WM.US,D,20070824,000000,26.9952,27.2818,26.8371,27.1168,2905334.4473987,0
+WM.US,D,20070827,000000,27.0179,27.2907,26.846,26.8746,1888327.5081769,0
+WM.US,D,20070828,000000,26.6632,27.0337,26.1581,26.1788,3285967.9903614,0
+WM.US,D,20070829,000000,26.2846,27.1118,26.2213,27.1058,3108125.3095265,0
+WM.US,D,20070830,000000,26.7303,27.0555,26.5722,26.7926,1770788.6601307,0
+WM.US,D,20070831,000000,27.1445,27.3056,26.8529,27.1761,3036045.0285864,0
+WM.US,D,20070904,000000,26.9804,27.4478,26.9804,27.2986,2600658.4385178,0
+WM.US,D,20070905,000000,27.0555,27.1385,26.7777,26.8292,2485199.870341,0
+WM.US,D,20070906,000000,26.7777,27.3371,26.7777,27.273,2825907.4193131,0
+WM.US,D,20070907,000000,27.1445,27.2483,26.6938,26.75,2393574.4696364,0
+WM.US,D,20070910,000000,26.8292,27.0763,26.3766,26.6482,2140328.7262024,0
+WM.US,D,20070911,000000,26.9023,27.0555,26.6245,26.9804,1646448.4301382,0
+WM.US,D,20070912,000000,26.924,27.099,26.8292,26.9023,2016548.026739,0
+WM.US,D,20070913,000000,27.1385,27.2818,26.8529,26.9102,2233474.8762476,0
+WM.US,D,20070914,000000,26.9023,26.9023,26.417,26.6058,2472585.64411,0
+WM.US,D,20070917,000000,26.511,26.8292,26.4328,26.7016,2069772.2300306,0
+WM.US,D,20070918,000000,26.9804,27.2818,26.5425,27.273,3349866.7815039,0
+WM.US,D,20070919,000000,27.4409,28.2237,27.2541,28.0705,3819632.6271176,0
+WM.US,D,20070920,000000,28.0497,28.2307,27.5823,27.6366,3282642.1732744,0
+WM.US,D,20070921,000000,27.8462,27.8462,27.2818,27.4845,4711053.7991294,0
+WM.US,D,20070924,000000,27.4558,27.6366,27.2343,27.3214,3159830.7870964,0
+WM.US,D,20070925,000000,27.2986,27.5219,27.1118,27.4647,2861398.6532514,0
+WM.US,D,20070926,000000,27.5951,27.8244,27.4932,27.6218,2593454.35648,0
+WM.US,D,20070927,000000,27.6732,27.687,27.1315,27.3214,2806365.3349762,0
+WM.US,D,20070928,000000,27.351,27.4705,27.0763,27.2274,3313549.9111972,0
+WM.US,D,20071001,000000,27.3056,27.7087,27.2274,27.5684,2932917.3800438,0
+WM.US,D,20071002,000000,27.5219,27.5219,27.1682,27.4558,2746622.0445259,0
+WM.US,D,20071003,000000,27.267,27.4775,27.2343,27.3371,2922520.0279343,0
+WM.US,D,20071004,000000,27.5823,27.6436,27.3303,27.5873,1900115.0862304,0
+WM.US,D,20071005,000000,27.7948,27.8402,27.4321,27.7344,2619657.1812741,0
+WM.US,D,20071008,000000,27.7344,27.9271,27.687,27.8185,1312112.2441706,0
+WM.US,D,20071009,000000,27.8669,28.0497,27.7483,27.9835,1875711.2583272,0
+WM.US,D,20071010,000000,27.9499,28.2167,27.6663,27.7344,2865414.5242638,0
+WM.US,D,20071011,000000,27.7344,28.451,27.602,27.7177,2609813.2888379,0
+WM.US,D,20071012,000000,27.6791,27.8837,27.4478,27.8027,2307353.1422692,0
+WM.US,D,20071015,000000,27.8669,27.9698,27.5012,27.6287,1996313.8648581,0
+WM.US,D,20071016,000000,27.6218,27.6791,27.0693,27.2541,2915039.7219643,0
+WM.US,D,20071017,000000,27.5151,27.6366,27.1602,27.4231,2255655.7591735,0
+WM.US,D,20071018,000000,27.351,27.6139,27.2076,27.4932,2938603.7481692,0
+WM.US,D,20071019,000000,27.2818,27.7087,27.273,27.4271,4989941.825019,0
+WM.US,D,20071022,000000,27.2343,27.5684,27.1385,27.3935,3128640.7543861,0
+WM.US,D,20071023,000000,27.4932,27.7888,27.2818,27.6436,3032026.1221464,0
+WM.US,D,20071024,000000,27.6436,27.9766,27.351,27.9638,3478181.3983286,0
+WM.US,D,20071025,000000,28.0903,28.1565,27.2483,28.1565,4546797.6932391,0
+WM.US,D,20071026,000000,27.0911,27.0911,24.6568,25.9772,17724448.90733,0
+WM.US,D,20071029,000000,26.1581,26.5287,25.9861,26.254,6007641.8535942,0
+WM.US,D,20071030,000000,26.1452,26.2135,25.8062,25.8636,5210472.7391649,0
+WM.US,D,20071031,000000,26.0039,26.3024,25.6688,26.254,5567404.6498613,0
+WM.US,D,20071101,000000,26.2619,26.4754,25.6115,25.6758,5913384.7369652,0
+WM.US,D,20071102,000000,25.6758,26.0513,25.5176,25.8943,3411132.844913,0
+WM.US,D,20071105,000000,25.8783,25.9694,25.5176,25.8062,4052326.5005582,0
+WM.US,D,20071106,000000,25.7045,25.908,25.2814,25.7915,3006104.5803308,0
+WM.US,D,20071107,000000,25.7341,25.7341,24.8011,24.8455,3768654.6404166,0
+WM.US,D,20071108,000000,24.8673,25.236,24.6875,25.0482,4613534.609398,0
+WM.US,D,20071109,000000,24.6647,24.8455,24.1103,24.1607,11189235.532433,0
+WM.US,D,20071112,000000,24.0896,24.7744,23.9818,24.2764,5835916.5716359,0
+WM.US,D,20071113,000000,24.4354,25.3575,24.4354,25.3269,5499884.5933236,0
+WM.US,D,20071114,000000,25.4327,25.8379,25.0333,25.0847,5983394.8561286,0
+WM.US,D,20071115,000000,24.9326,25.236,24.6568,24.8368,5180648.6489758,0
+WM.US,D,20071116,000000,24.9543,25.0413,24.5501,24.7804,5081920.3471607,0
+WM.US,D,20071119,000000,24.6726,24.8455,24.4571,24.5056,5312828.3772308,0
+WM.US,D,20071120,000000,24.5946,24.7102,24.0442,24.4354,9520820.7229349,0
+WM.US,D,20071121,000000,24.2842,24.644,24.131,24.3702,4969800.7495913,0
+WM.US,D,20071123,000000,24.4848,24.7607,24.4077,24.5501,1811857.998602,0
+WM.US,D,20071126,000000,24.6024,24.9326,24.1765,24.22,4831326.5558365,0
+WM.US,D,20071127,000000,24.3929,24.7941,24.131,24.7744,6134913.2950564,0
+WM.US,D,20071128,000000,24.9119,25.3655,24.6568,25.1321,5063145.2142542,0
+WM.US,D,20071129,000000,25.0057,25.1718,24.2614,24.3544,5579976.3801029,0
+WM.US,D,20071130,000000,24.6024,24.9395,24.5283,24.7607,4158631.2302243,0
+WM.US,D,20071203,000000,25.0206,25.0206,24.6568,24.7941,2675302.6441607,0
+WM.US,D,20071204,000000,24.7607,25.0136,24.5639,24.6024,3041591.767032,0
+WM.US,D,20071205,000000,24.8752,24.8752,24.2526,24.4423,3622766.9201041,0
+WM.US,D,20071206,000000,24.3544,25.0136,24.3544,24.976,2261184.285052,0
+WM.US,D,20071207,000000,24.9682,25.2745,24.7181,24.8308,2392053.720296,0
+WM.US,D,20071210,000000,24.8515,25.401,24.7804,25.3121,3555689.0242196,0
+WM.US,D,20071211,000000,25.3002,25.3496,24.8011,24.8011,3117438.0020934,0
+WM.US,D,20071212,000000,25.5463,25.6115,24.8238,25.0561,4951470.8127658,0
+WM.US,D,20071213,000000,24.982,24.982,24.385,24.6153,4356545.1716468,0
+WM.US,D,20071214,000000,24.3118,24.5699,23.967,24.0035,3612033.6473152,0
+WM.US,D,20071217,000000,23.8721,23.9888,23.5162,23.7278,4226669.3331108,0
+WM.US,D,20071218,000000,23.8514,24.7181,23.8514,24.4077,5010878.1825368,0
+WM.US,D,20071219,000000,24.644,24.644,23.6882,23.7871,4541529.2023443,0
+WM.US,D,20071220,000000,23.9393,24.0105,23.7357,23.8928,5440352.7710118,0
+WM.US,D,20071221,000000,24.124,24.3168,23.7564,24.2981,7075073.3198437,0
+WM.US,D,20071224,000000,24.2694,24.5352,24.1459,24.3762,1240386.0964769,0
+WM.US,D,20071226,000000,24.0896,24.4493,23.9888,24.306,1954042.496968,0
+WM.US,D,20071227,000000,24.1103,24.1993,23.9748,24.0282,2004963.8223498,0
+WM.US,D,20071228,000000,24.0826,24.1923,23.8157,23.967,2723598.3244738,0
+WM.US,D,20071231,000000,23.8434,23.8642,23.4886,23.5686,3687487.3003781,0
+WM.US,D,20080102,000000,23.7357,23.7564,23.1922,23.2732,4241087.6152791,0
+WM.US,D,20080103,000000,23.3008,23.5539,22.9183,23.2732,4438206.2746116,0
+WM.US,D,20080104,000000,23.3077,23.5015,22.2928,22.3996,8601896.5512106,0
+WM.US,D,20080107,000000,22.4924,23.2466,22.4924,22.779,6968333.5121894,0
+WM.US,D,20080108,000000,22.8679,23.1209,22.6436,22.8916,6755822.1983568,0
+WM.US,D,20080109,000000,22.7019,22.9045,22.2641,22.4795,6244956.6599935,0
+WM.US,D,20080110,000000,22.357,22.9855,22.2858,22.8264,4997431.2372724,0
+WM.US,D,20080111,000000,22.5882,22.7019,22.4717,22.5319,6280901.1844869,0
+WM.US,D,20080114,000000,22.6683,23.5015,22.5231,23.28,5408676.0580401,0
+WM.US,D,20080115,000000,23.036,23.2603,22.779,22.949,5732963.9660978,0
+WM.US,D,20080116,000000,22.8067,23.0122,22.5685,22.8067,5704733.4755167,0
+WM.US,D,20080117,000000,22.7978,23.0775,22.0753,22.0892,4759771.4039103,0
+WM.US,D,20080118,000000,22.1988,22.2641,21.5564,21.6267,7180156.7957149,0
+WM.US,D,20080122,000000,20.574,21.3321,19.8901,21.0287,7766683.4080424,0
+WM.US,D,20080123,000000,20.4515,22.0368,20.2291,22.019,8806387.2529205,0
+WM.US,D,20080124,000000,21.9607,22.2976,21.4932,22.1721,8334971.1463792,0
+WM.US,D,20080125,000000,22.4153,22.5161,22.0693,22.3293,5138775.9339402,0
+WM.US,D,20080128,000000,22.1109,22.6841,22.1109,22.61,3863522.8898476,0
+WM.US,D,20080129,000000,22.7019,22.7909,22.5537,22.7158,3222528.5606296,0
+WM.US,D,20080130,000000,22.6179,23.2256,22.5735,22.779,4160292.6210538,0
+WM.US,D,20080131,000000,22.4627,23.5232,22.357,23.3809,6355761.9173147,0
+WM.US,D,20080201,000000,23.4184,23.9748,23.3601,23.9067,4255230.6853249,0
+WM.US,D,20080204,000000,23.9146,24.131,23.6448,24.0826,3792981.5708148,0
+WM.US,D,20080205,000000,23.7041,23.8642,23.2466,23.2533,5983415.0923141,0
+WM.US,D,20080206,000000,23.3681,23.6744,23.2316,23.4619,6354941.3399927,0
+WM.US,D,20080207,000000,23.3809,23.5094,23.0191,23.286,5838850.8185334,0
+WM.US,D,20080208,000000,23.1209,23.711,23.0705,23.5627,5838427.8822564,0
+WM.US,D,20080211,000000,23.6063,23.6063,23.0191,23.2,4169489.9673633,0
+WM.US,D,20080212,000000,23.2663,24.0194,23.2663,23.8978,4342351.5111374,0
+WM.US,D,20080213,000000,24.5205,24.6301,24.0826,24.556,6015456.0566249,0
+WM.US,D,20080214,000000,24.7674,24.9119,24.4077,24.4641,5207874.4129469,0
+WM.US,D,20080215,000000,24.3465,24.4226,23.9393,24.1765,4080408.2551759,0
+WM.US,D,20080219,000000,24.4077,24.6301,24.1765,24.4077,3565486.3734292,0
+WM.US,D,20080220,000000,24.2387,24.5352,24.0599,24.4493,3096791.0220282,0
+WM.US,D,20080221,000000,24.5856,24.5856,24.0442,24.0965,3626078.5718611,0
+WM.US,D,20080222,000000,24.1676,24.471,23.8721,24.4423,3173231.1891342,0
+WM.US,D,20080225,000000,24.4987,24.7467,24.2457,24.7102,5610940.779345,0
+WM.US,D,20080226,000000,24.638,24.9889,24.5777,24.8455,4394683.2986485,0
+WM.US,D,20080227,000000,24.8515,24.9543,24.4789,24.5777,5557554.6865693,0
+WM.US,D,20080228,000000,24.4226,24.5352,24.2901,24.4077,4628545.8118016,0
+WM.US,D,20080229,000000,24.3327,24.3327,23.628,23.6804,4323326.46134,0
+WM.US,D,20080303,000000,23.6972,23.9531,23.5479,23.885,4038690.3469593,0
+WM.US,D,20080304,000000,23.711,24.0035,23.6448,23.8286,4545592.6283926,0
+WM.US,D,20080305,000000,23.7703,24.4226,23.7703,24.4226,5767161.0959734,0
+WM.US,D,20080306,000000,24.2308,24.3118,23.4807,23.539,5839205.9635889,0
+WM.US,D,20080307,000000,23.4036,23.7278,23.2663,23.4668,6372097.5780593,0
+WM.US,D,20080310,000000,23.4501,23.7357,23.4501,23.5015,5936099.8551884,0
+WM.US,D,20080311,000000,23.9888,24.4286,23.6804,24.1459,5093573.3545806,0
+WM.US,D,20080312,000000,24.2387,24.5283,24.1765,24.3118,5225555.780027,0
+WM.US,D,20080313,000000,24.2387,24.2614,23.8514,24.124,6295350.8327429,0
+WM.US,D,20080314,000000,24.3248,24.4009,23.0438,23.4352,8647194.2406421,0
+WM.US,D,20080317,000000,23.1862,24.0896,23.0074,23.8514,6971653.2584206,0
+WM.US,D,20080318,000000,24.2526,24.6232,24.0282,24.6024,7943630.6376688,0
+WM.US,D,20080319,000000,24.6726,24.8585,23.8434,23.8514,5462709.7087517,0
+WM.US,D,20080320,000000,23.9225,24.0896,23.6368,24.0362,6186541.8751213,0
+WM.US,D,20080324,000000,24.1676,24.471,24.0362,24.3544,4176751.7225299,0
+WM.US,D,20080325,000000,24.4157,24.7674,24.306,24.7181,4604969.6438853,0
+WM.US,D,20080326,000000,24.638,24.8921,24.4987,24.8515,5355133.1348268,0
+WM.US,D,20080327,000000,24.8673,24.9889,24.2842,24.3702,3684215.1091827,0
+WM.US,D,20080328,000000,24.5639,24.6499,24.3632,24.4226,2915448.4929113,0
+WM.US,D,20080331,000000,24.3762,24.471,23.9888,24.214,5605238.2222712,0
+WM.US,D,20080401,000000,24.3762,24.8011,24.3118,24.7537,4931859.9253983,0
+WM.US,D,20080402,000000,24.8455,25.1786,24.7467,25.0561,4328815.5266568,0
+WM.US,D,20080403,000000,25.0561,25.1638,24.8308,25.0927,2948524.5381103,0
+WM.US,D,20080404,000000,25.1638,25.228,24.7744,25.1253,2820819.0304692,0
+WM.US,D,20080407,000000,25.236,25.236,24.9543,25.1461,2502481.5727576,0
+WM.US,D,20080408,000000,25.0206,25.2142,24.8921,25.1194,2666722.5015089,0
+WM.US,D,20080409,000000,25.1786,25.2212,24.6153,24.7389,2949160.9661444,0
+WM.US,D,20080410,000000,24.6953,24.7467,24.4423,24.6499,2729709.6524947,0
+WM.US,D,20080411,000000,24.2526,24.5856,24.2071,24.385,3935667.9265812,0
+WM.US,D,20080414,000000,24.3248,24.6499,24.0442,24.4641,1808310.5952839,0
+WM.US,D,20080415,000000,24.5352,24.7804,24.4493,24.5205,2997059.0054124,0
+WM.US,D,20080416,000000,24.7744,25.2745,24.7467,25.2745,5281982.3596739,0
+WM.US,D,20080417,000000,25.2449,25.2884,25.0136,25.1786,2598247.2970156,0
+WM.US,D,20080418,000000,25.4584,25.908,25.3733,25.7983,4092366.8289968,0
+WM.US,D,20080421,000000,25.7134,25.7915,25.4247,25.5533,3021922.1947264,0
+WM.US,D,20080422,000000,25.4959,25.5602,25.1718,25.32,2095176.7373067,0
+WM.US,D,20080423,000000,25.4672,25.5957,25.236,25.4712,2190696.5919108,0
+WM.US,D,20080424,000000,25.5602,25.7272,25.2676,25.5048,3577260.7979621,0
+WM.US,D,20080425,000000,25.5887,25.6828,25.3418,25.581,3134071.1347647,0
+WM.US,D,20080428,000000,25.6758,25.8062,25.4327,25.5176,2628555.0320383,0
+WM.US,D,20080429,000000,25.8132,26.0889,25.6688,25.7628,2997617.5241322,0
+WM.US,D,20080430,000000,25.8636,26.4377,25.8379,26.0435,4650511.179352,0
+WM.US,D,20080501,000000,26.0583,26.6128,26.0583,26.3893,4357695.5987924,0
+WM.US,D,20080502,000000,26.4684,26.6632,26.1936,26.4328,2350095.001472,0
+WM.US,D,20080505,000000,26.4754,26.4754,26.0968,26.1452,2810650.3472557,0
+WM.US,D,20080506,000000,26.1512,26.2975,25.8339,26.2846,3183848.1038565,0
+WM.US,D,20080507,000000,26.3499,26.6315,26.1739,26.1739,4418867.5639389,0
+WM.US,D,20080508,000000,26.2975,26.6245,26.1848,26.4527,2968147.5671893,0
+WM.US,D,20080509,000000,26.4328,26.4328,25.9694,26.2846,2649493.4131746,0
+WM.US,D,20080512,000000,26.4043,26.6196,26.1581,26.6196,1580530.0676827,0
+WM.US,D,20080513,000000,26.6196,26.8094,26.3528,26.5574,2061832.5626499,0
+WM.US,D,20080514,000000,26.7214,27.1118,26.5574,26.9873,2797045.5597445,0
+WM.US,D,20080515,000000,26.9181,27.0466,26.7926,27.0387,2972697.6734988,0
+WM.US,D,20080516,000000,27.0555,27.1602,26.7016,27.0031,2172643.8908268,0
+WM.US,D,20080519,000000,26.9102,26.9181,26.4043,26.5198,3737652.8042313,0
+WM.US,D,20080520,000000,26.4457,26.6245,26.3499,26.5495,2708222.8707314,0
+WM.US,D,20080521,000000,26.5198,26.7373,26.2757,26.4377,4113381.0958288,0
+WM.US,D,20080522,000000,26.5198,26.846,26.3893,26.6938,2373002.3634575,0
+WM.US,D,20080523,000000,26.6196,26.9102,26.3528,26.7086,4576778.6138659,0
+WM.US,D,20080527,000000,26.6632,27.0911,26.511,26.9804,8678320.5293682,0
+WM.US,D,20080528,000000,26.9517,27.1118,26.7926,26.9645,2728967.9962962,0
+WM.US,D,20080529,000000,26.8588,27.267,26.5357,27.0624,6430478.9732253,0
+WM.US,D,20080530,000000,27.0624,27.4152,27.0031,27.3658,6388418.0616646,0
+WM.US,D,20080602,000000,27.26,27.4152,27.0693,27.2423,6116442.7167417,0
+WM.US,D,20080603,000000,27.36,27.5219,27.1682,27.3441,7426506.0471305,0
+WM.US,D,20080604,000000,27.3056,27.776,27.2541,27.4321,6204216.1595366,0
+WM.US,D,20080605,000000,27.4271,27.8027,27.2907,27.7691,6511618.9944135,0
+WM.US,D,20080606,000000,27.602,27.602,27.1761,27.2076,6653198.4308331,0
+WM.US,D,20080609,000000,27.273,27.7434,27.273,27.5684,8255591.6733295,0
+WM.US,D,20080610,000000,27.4647,27.8837,27.3371,27.6366,7214926.6096402,0
+WM.US,D,20080611,000000,27.4231,27.5951,26.6245,26.6572,9228034.4848442,0
+WM.US,D,20080612,000000,26.6572,27.5763,26.6572,27.3134,6788374.1263513,0
+WM.US,D,20080613,000000,27.4647,28.2098,27.2156,28.1803,8076533.8095555,0
+WM.US,D,20080616,000000,27.8402,27.9835,27.5012,27.7553,6369871.5976542,0
+WM.US,D,20080617,000000,27.9193,28.1713,27.7434,27.8106,6412822.901377,0
+WM.US,D,20080618,000000,27.5951,28.2661,27.5951,28.0982,8017521.0454018,0
+WM.US,D,20080619,000000,28.0982,28.3165,27.8244,28.2098,6100277.0399554,0
+WM.US,D,20080620,000000,28.2434,28.2514,27.5457,27.6287,5343468.9975049,0
+WM.US,D,20080623,000000,27.86,28.0419,27.3303,27.8313,9013975.102821,0
+WM.US,D,20080624,000000,27.7483,27.9835,27.3371,27.4409,9054386.7652636,0
+WM.US,D,20080625,000000,27.7266,28.1279,27.7087,27.9193,9147629.0371897,0
+WM.US,D,20080626,000000,27.5309,27.7019,26.9102,26.9645,4103842.7697936,0
+WM.US,D,20080627,000000,26.9359,27.1849,26.7146,26.8667,5914551.3530593,0
+WM.US,D,20080630,000000,26.9023,27.4152,26.7441,27.2076,9843869.1646307,0
+WM.US,D,20080701,000000,26.7214,26.8292,26.3676,26.7373,6709683.6954179,0
+WM.US,D,20080702,000000,26.8746,26.9359,26.1739,26.2213,5061866.2873307,0
+WM.US,D,20080703,000000,26.3528,26.6196,26.1936,26.3024,3742504.4297048,0
+WM.US,D,20080707,000000,26.4605,26.4605,25.6115,25.9861,5225069.0997658,0
+WM.US,D,20080708,000000,25.9574,26.3953,25.7766,26.3616,4475161.5965708,0
+WM.US,D,20080709,000000,26.3616,26.75,26.1394,26.3271,4610004.4068375,0
+WM.US,D,20080710,000000,26.3843,26.7303,26.2065,26.6691,4768049.0155889,0
+WM.US,D,20080711,000000,26.4043,26.6632,26.1512,26.411,5074541.2221183,0
+WM.US,D,20080714,000000,25.7915,26.1986,24.5639,24.8832,14338596.117151,0
+WM.US,D,20080715,000000,25.1718,25.2005,24.0519,25.0206,13561798.770665,0
+WM.US,D,20080716,000000,25.0136,25.5048,24.7607,25.4524,7087114.8620252,0
+WM.US,D,20080717,000000,25.3575,25.6955,25.0413,25.6541,6889598.5616478,0
+WM.US,D,20080718,000000,25.4584,25.6828,25.1786,25.6184,6943673.6965397,0
+WM.US,D,20080721,000000,25.5887,26.0741,25.5048,25.8783,5134521.2759389,0
+WM.US,D,20080722,000000,25.6047,26.4911,25.6047,26.3766,5556711.8494433,0
+WM.US,D,20080723,000000,26.4605,26.6572,26.2135,26.511,6389845.7245515,0
+WM.US,D,20080724,000000,26.417,26.6315,25.9624,25.9901,4836441.2517216,0
+WM.US,D,20080725,000000,26.0039,26.1394,25.7272,25.7915,4091201.2247121,0
+WM.US,D,20080728,000000,25.7212,25.7212,25.1054,25.3002,8932301.8581449,0
+WM.US,D,20080729,000000,25.9694,26.2619,25.2212,25.915,4766338.0461049,0
+WM.US,D,20080730,000000,26.0198,26.0889,25.6184,25.825,4328560.5507194,0
+WM.US,D,20080731,000000,25.8783,26.0128,25.5887,25.6382,4732299.7702854,0
+WM.US,D,20080801,000000,25.9861,25.9861,25.5176,25.7341,4764518.8130285,0
+WM.US,D,20080804,000000,25.6758,26.2135,25.6471,25.9624,5627123.6568889,0
+WM.US,D,20080805,000000,26.1394,26.4527,25.7915,26.1324,4851360.3794812,0
+WM.US,D,20080806,000000,26.0583,26.0583,25.1925,25.4959,6916529.8891198,0
+WM.US,D,20080807,000000,25.3338,25.5533,25.1253,25.2597,5324250.692136,0
+WM.US,D,20080808,000000,25.2745,25.9989,25.2597,25.9772,4507609.30821,0
+WM.US,D,20080811,000000,25.8132,26.4981,25.7341,26.0513,4221033.5554492,0
+WM.US,D,20080812,000000,26.1739,26.1739,25.3338,25.5236,4381876.8286551,0
+WM.US,D,20080813,000000,25.4455,25.7134,25.2518,25.4099,3356980.8125162,0
+WM.US,D,20080814,000000,25.2884,25.742,24.6796,24.9682,5945154.5363902,0
+WM.US,D,20080815,000000,24.8455,25.2005,24.7102,25.0927,5301575.0344746,0
+WM.US,D,20080818,000000,25.2518,25.4584,25.1114,25.236,3114632.254974,0
+WM.US,D,20080819,000000,25.1253,25.3269,24.7537,24.8455,3557324.1080079,0
+WM.US,D,20080820,000000,24.9395,25.069,24.6726,24.976,3239232.5199502,0
+WM.US,D,20080821,000000,24.9978,25.0847,24.2387,25.0206,3073666.1210487,0
+WM.US,D,20080822,000000,25.1786,25.5176,25.1786,25.3951,2207463.2834065,0
+WM.US,D,20080825,000000,25.3002,25.4099,25.0264,25.063,3092167.0536417,0
+WM.US,D,20080826,000000,24.8989,25.236,24.6301,25.1321,3068098.1346085,0
+WM.US,D,20080827,000000,25.0413,25.3269,24.982,25.1786,2333729.9982585,0
+WM.US,D,20080828,000000,25.0482,25.5315,25.0482,25.4455,2445510.6397209,0
+WM.US,D,20080829,000000,25.3655,25.5887,25.2814,25.3803,2709516.974794,0
+WM.US,D,20080902,000000,25.5463,26.1936,25.3655,25.5176,3418143.6713793,0
+WM.US,D,20080903,000000,25.4584,25.4672,25.1114,25.2597,6534990.7768561,0
+WM.US,D,20080904,000000,25.1321,25.3121,24.732,24.732,4949487.6665869,0
+WM.US,D,20080905,000000,24.5856,25.228,24.5352,25.1718,4957790.5734973,0
+WM.US,D,20080908,000000,25.6304,25.908,25.2005,25.5048,4547372.4009073,0
+WM.US,D,20080909,000000,25.5602,25.6758,24.8159,24.8308,3297312.3959523,0
+WM.US,D,20080910,000000,25.0927,25.2923,24.6499,25.0927,3731958.3416317,0
+WM.US,D,20080911,000000,24.9622,25.2676,24.6726,25.2449,3654211.9287519,0
+WM.US,D,20080912,000000,25.1391,25.575,24.9463,25.4801,4041970.6326289,0
+WM.US,D,20080915,000000,25.069,25.6115,24.8752,25.0987,3877470.6807031,0
+WM.US,D,20080916,000000,24.7873,25.1321,24.0105,24.9326,6953223.1524768,0
+WM.US,D,20080917,000000,24.5135,24.8921,23.9531,24.4286,6475747.3201877,0
+WM.US,D,20080918,000000,24.6104,24.8752,24.0362,24.5946,7363818.3916901,0
+WM.US,D,20080919,000000,25.3951,26.0889,24.1607,25.1855,5930957.840453,0
+WM.US,D,20080922,000000,25.1391,25.3575,24.7102,24.8238,3784301.2590448,0
+WM.US,D,20080923,000000,24.8159,24.8159,23.7041,23.8157,5361933.504964,0
+WM.US,D,20080924,000000,23.9481,24.0599,23.374,23.7041,3531204.2515744,0
+WM.US,D,20080925,000000,24.0965,24.2981,23.8157,24.0826,3280837.1055279,0
+WM.US,D,20080926,000000,23.792,24.0826,23.4036,24.0125,3412393.5592696,0
+WM.US,D,20080929,000000,23.8434,24.1172,22.3996,22.7246,6534054.8532768,0
+WM.US,D,20080930,000000,23.1209,23.1496,22.5071,22.7158,7295493.9467788,0
+WM.US,D,20081001,000000,22.6683,22.7246,22.0051,22.3936,7199067.5110642,0
+WM.US,D,20081002,000000,22.2186,23.0122,22.0002,22.7859,8138693.3005544,0
+WM.US,D,20081003,000000,23.1713,24.1172,23.1496,23.2376,9144343.6924739,0
+WM.US,D,20081006,000000,22.9855,23.3681,21.7205,22.6436,7950772.9993409,0
+WM.US,D,20081007,000000,22.9263,23.0074,21.4636,21.4863,6281115.6880533,0
+WM.US,D,20081008,000000,21.1324,22.019,20.6917,20.8922,9072677.2415274,0
+WM.US,D,20081009,000000,21.0494,21.4339,19.7192,19.7192,8464346.1393241,0
+WM.US,D,20081010,000000,19.0451,20.1787,17.6821,18.5835,14121153.244913,0
+WM.US,D,20081013,000000,20.4653,22.0131,19.6815,21.9231,10578013.691132,0
+WM.US,D,20081014,000000,23.5479,23.7871,21.586,22.4223,10437808.291707,0
+WM.US,D,20081015,000000,22.3649,22.3649,21.2916,21.6878,9087881.6995024,0
+WM.US,D,20081016,000000,21.6731,23.3246,20.6126,21.5633,9958426.2107436,0
+WM.US,D,20081017,000000,21.1374,22.436,20.8122,21.4863,6802402.861949,0
+WM.US,D,20081020,000000,21.8213,23.036,21.4932,22.9045,6110519.5852459,0
+WM.US,D,20081021,000000,22.7246,22.8354,21.9666,22.0753,4190441.5020202,0
+WM.US,D,20081022,000000,21.6878,22.0456,20.834,21.175,7369046.4102139,0
+WM.US,D,20081023,000000,21.3124,22.1257,20.0709,21.087,7775791.7151358,0
+WM.US,D,20081024,000000,19.824,20.9219,19.477,20.2924,5032811.1721905,0
+WM.US,D,20081027,000000,20.1135,20.406,19.2695,19.2695,4972321.1664953,0
+WM.US,D,20081028,000000,19.8397,20.8122,18.8573,20.7994,6805374.5457895,0
+WM.US,D,20081029,000000,20.5345,22.693,20.5345,21.3538,8658813.8583559,0
+WM.US,D,20081030,000000,22.357,22.8601,21.7275,22.6812,5590481.995805,0
+WM.US,D,20081031,000000,22.7158,23.1772,21.9389,22.5319,5955901.9745089,0
+WM.US,D,20081103,000000,22.5071,22.8354,22.0456,22.271,3773990.9225328,0
+WM.US,D,20081104,000000,22.8116,23.6635,22.6683,23.621,5546571.4968895,0
+WM.US,D,20081105,000000,23.3463,23.5686,22.35,22.5161,5489841.3744601,0
+WM.US,D,20081106,000000,22.0318,22.8541,21.1374,21.3044,7487903.6457453,0
+WM.US,D,20081107,000000,21.4981,22.0693,21.2679,22.0693,8231713.9862494,0
+WM.US,D,20081110,000000,22.2186,22.7909,21.8519,22.1327,4553615.2641339,0
+WM.US,D,20081111,000000,21.8727,22.271,21.1107,21.8292,4473918.0829719,0
+WM.US,D,20081112,000000,21.4705,21.7739,20.9871,21.0949,5083818.5013606,0
+WM.US,D,20081113,000000,21.1808,22.61,20.3319,22.6031,8643376.6842476,0
+WM.US,D,20081114,000000,22.3866,23.6063,22.1642,22.5071,7912664.2148082,0
+WM.US,D,20081117,000000,22.271,22.271,21.3538,21.6671,8204179.6204494,0
+WM.US,D,20081118,000000,21.6671,22.6436,21.4496,22.6436,7651894.6576057,0
+WM.US,D,20081119,000000,22.6179,22.7978,21.4122,21.4496,7503777.9214604,0
+WM.US,D,20081120,000000,21.2461,22.2769,20.6917,20.9219,10501523.945371,0
+WM.US,D,20081121,000000,21.3183,21.4863,20.1994,21.4181,10693032.122273,0
+WM.US,D,20081124,000000,21.8292,22.2482,21.2461,21.9093,7701345.8241108,0
+WM.US,D,20081125,000000,22.3362,22.7019,20.7064,21.593,9332331.7849088,0
+WM.US,D,20081126,000000,20.914,21.2837,19.9188,20.4653,10277851.363426,0
+WM.US,D,20081128,000000,20.406,21.1324,20.406,21.0642,2745728.6169361,0
+WM.US,D,20081201,000000,20.9309,20.9309,19.824,19.8841,7527829.6397359,0
+WM.US,D,20081202,000000,20.4901,20.667,19.9544,20.4723,6621088.6634917,0
+WM.US,D,20081203,000000,20.3171,21.6,20.2143,21.4181,9831411.7688372,0
+WM.US,D,20081204,000000,21.0949,21.8144,20.914,21.175,6618168.5819241,0
+WM.US,D,20081205,000000,20.7134,21.4636,20.1787,21.4259,6549409.0590246,0
+WM.US,D,20081208,000000,21.6424,22.1327,21.3608,21.7739,4675006.0700899,0
+WM.US,D,20081209,000000,21.845,22.2928,21.5406,21.7502,5351143.5708557,0
+WM.US,D,20081210,000000,21.9043,22.0892,21.1176,21.8292,7548657.7336612,0
+WM.US,D,20081211,000000,21.6671,21.9666,21.1601,21.253,4439685.5397716,0
+WM.US,D,20081212,000000,20.8775,21.6267,20.6126,21.5781,4142101.302099,0
+WM.US,D,20081215,000000,22.3719,22.3719,21.4259,21.7669,3729542.1410831,0
+WM.US,D,20081216,000000,21.9527,23.1496,21.6267,22.8838,6238469.9507316,0
+WM.US,D,20081217,000000,22.6812,23.0074,22.2265,22.6683,5032982.1679579,0
+WM.US,D,20081218,000000,22.8472,23.2256,22.2404,22.5398,4281158.2979961,0
+WM.US,D,20081219,000000,23.6131,23.6131,22.443,22.5161,5869469.1790035,0
+WM.US,D,20081222,000000,22.3145,22.7543,22.2404,22.7158,3387893.6094853,0
+WM.US,D,20081223,000000,22.8601,23.0705,21.9745,22.1642,3419858.6881004,0
+WM.US,D,20081224,000000,22.357,22.4627,22.0693,22.2928,846791.27670184,0
+WM.US,D,20081226,000000,22.4153,22.6367,22.1327,22.3362,1107707.5462493,0
+WM.US,D,20081229,000000,22.3649,22.3649,22.0131,22.2404,2012734.5175816,0
+WM.US,D,20081230,000000,22.3996,23.4036,22.3145,23.4036,5827842.3336216,0
+WM.US,D,20081231,000000,23.1161,24.0194,23.1161,23.9067,5503692.0316253,0
+WM.US,D,20090102,000000,23.878,24.4987,23.6131,24.3702,4784101.3697363,0
+WM.US,D,20090105,000000,24.3118,24.5135,24.0826,24.22,4460196.9373938,0
+WM.US,D,20090106,000000,24.4077,24.5205,23.7199,23.8642,4745391.5704944,0
+WM.US,D,20090107,000000,23.7416,23.8514,23.3878,23.4955,6531264.2832965,0
+WM.US,D,20090108,000000,23.3522,23.9965,23.1713,23.9393,4385603.3222147,0
+WM.US,D,20090109,000000,24.0746,24.2842,23.5312,23.6131,4270447.2850112,0
+WM.US,D,20090112,000000,23.6063,23.628,23.2079,23.4728,4009465.247861,0
+WM.US,D,20090113,000000,23.4501,23.4668,23.1161,23.3167,5085941.2772195,0
+WM.US,D,20090114,000000,23.0864,23.1862,22.3719,22.6752,5559788.7614486,0
+WM.US,D,20090115,000000,22.1109,23.3809,22.0051,23.3681,7435439.3112192,0
+WM.US,D,20090116,000000,23.6497,23.6497,22.8541,23.3681,8786913.9716143,0
+WM.US,D,20090120,000000,23.0942,23.4264,22.6683,22.7543,5570594.8845053,0
+WM.US,D,20090121,000000,23.0281,23.628,22.6683,23.5479,6036187.0168599,0
+WM.US,D,20090122,000000,23.2533,23.6448,22.5398,23.4955,5927036.0677032,0
+WM.US,D,20090123,000000,23.0942,23.539,22.7711,23.1427,5415130.3894052,0
+WM.US,D,20090126,000000,23.1575,23.8583,23.0864,23.5015,5255751.2042202,0
+WM.US,D,20090127,000000,23.6705,23.8088,23.3957,23.621,4602841.80898,0
+WM.US,D,20090128,000000,23.9818,24.0965,23.455,23.6882,5263496.6042201,0
+WM.US,D,20090129,000000,23.5627,23.6497,22.8264,22.949,5992366.5689699,0
+WM.US,D,20090130,000000,23.1288,23.1575,22.3649,22.5004,5670868.2190833,0
+WM.US,D,20090202,000000,22.2769,22.4795,21.5703,21.8292,8014803.3256892,0
+WM.US,D,20090203,000000,22.0051,22.1851,21.4981,22.104,5848810.057227,0
+WM.US,D,20090204,000000,22.2404,22.4717,21.5703,21.6424,6629182.1258822,0
+WM.US,D,20090205,000000,21.4981,21.6581,21.0237,21.2679,8425413.7420415,0
+WM.US,D,20090206,000000,21.2313,21.5564,21.1443,21.4636,6090172.1007262,0
+WM.US,D,20090209,000000,21.4122,21.6581,20.9219,21.2837,6191752.6928874,0
+WM.US,D,20090210,000000,21.1443,21.2837,20.406,20.4139,7082030.5204184,0
+WM.US,D,20090211,000000,20.5592,20.9446,20.4287,20.5255,6447846.6794303,0
+WM.US,D,20090212,000000,21.3608,21.3608,19.9108,21.1107,9870570.8113974,0
+WM.US,D,20090213,000000,20.8922,21.4259,20.8695,21.1374,6211311.977982,0
+WM.US,D,20090217,000000,20.6254,21.0287,20.0859,20.654,7125086.0404965,0
+WM.US,D,20090218,000000,20.654,20.9446,20.4901,20.5899,6738312.8388533,0
+WM.US,D,20090219,000000,20.7273,20.8645,20.4209,20.4901,4281054.0816408,0
+WM.US,D,20090220,000000,20.2074,20.7855,20.1994,20.6126,7188033.7309206,0
+WM.US,D,20090223,000000,20.8044,20.8695,19.8003,19.8704,7369599.8698872,0
+WM.US,D,20090224,000000,19.9958,20.5899,19.6282,20.497,8698361.4356777,0
+WM.US,D,20090225,000000,20.497,20.7064,19.9958,20.1787,6081342.0411834,0
+WM.US,D,20090226,000000,20.3487,20.3942,19.7319,19.7596,4852901.365007,0
+WM.US,D,20090227,000000,19.5778,19.7033,18.8138,19.477,10475273.56554,0
+WM.US,D,20090302,000000,19.1034,19.3554,18.6053,18.6192,9640911.3539725,0
+WM.US,D,20090303,000000,18.3967,18.969,18.037,18.2308,9563079.9491136,0
+WM.US,D,20090304,000000,18.4126,18.5568,17.6743,17.7543,10584295.00311,0
+WM.US,D,20090305,000000,17.4162,17.5083,16.7531,16.8836,9096729.9716121,0
+WM.US,D,20090306,000000,17.0121,17.4382,16.4645,16.7808,8218338.8794434,0
+WM.US,D,20090309,000000,16.6416,16.7749,15.9438,16.0386,8609048.0191662,0
+WM.US,D,20090310,000000,16.1582,16.6416,16.0821,16.4853,9682906.4979305,0
+WM.US,D,20090311,000000,16.6276,17.1129,16.3884,16.8668,6979243.8516014,0
+WM.US,D,20090312,000000,16.769,17.7257,16.769,17.6051,6294656.7315803,0
+WM.US,D,20090313,000000,17.7138,17.7969,17.189,17.3639,4875044.8109898,0
+WM.US,D,20090316,000000,17.5834,17.8097,17.2464,17.3194,5607497.5923821,0
+WM.US,D,20090317,000000,17.3639,18.0726,17.2464,18.0726,6741380.6445751,0
+WM.US,D,20090318,000000,17.9994,18.6112,17.6298,18.2168,6559196.2901414,0
+WM.US,D,20090319,000000,18.713,18.88,18.5203,18.6577,6175830.8621364,0
+WM.US,D,20090320,000000,18.7446,19.0678,18.0864,18.115,7358947.5418404,0
+WM.US,D,20090323,000000,18.4383,18.7565,18.2959,18.6864,5975109.1499759,0
+WM.US,D,20090324,000000,18.5351,18.8069,18.4056,18.5895,3838714.3382346,0
+WM.US,D,20090325,000000,18.6923,19.1192,18.2632,18.5707,6622946.3453205,0
+WM.US,D,20090326,000000,18.6923,19.2102,18.3967,19.1904,7188509.2812799,0
+WM.US,D,20090327,000000,18.9799,18.9937,18.6192,18.6864,4085483.4904992,0
+WM.US,D,20090330,000000,18.369,18.5203,18.0933,18.2632,5158918.0211771,0
+WM.US,D,20090331,000000,18.453,18.7565,18.2435,18.4679,5693862.5966664,0
+WM.US,D,20090401,000000,18.2632,18.713,18.0726,18.46,6720797.4084942,0
+WM.US,D,20090402,000000,18.8514,19.299,18.5351,18.88,7078838.2621559,0
+WM.US,D,20090403,000000,18.9146,19.1192,18.5568,19.0678,7721272.3959722,0
+WM.US,D,20090406,000000,18.9314,19.2546,18.5964,19.1825,3796764.725694,0
+WM.US,D,20090407,000000,18.8573,19.0017,18.5964,18.7368,3588063.885591,0
+WM.US,D,20090408,000000,18.7713,18.8336,18.5707,18.7446,3441343.4462452,0
+WM.US,D,20090409,000000,19.1686,19.7676,18.713,18.9383,4884037.7718258,0
+WM.US,D,20090413,000000,18.8652,19.313,18.7802,19.1904,3880111.5029109,0
+WM.US,D,20090414,000000,18.9799,19.3644,18.9463,19.2467,4086195.8042288,0
+WM.US,D,20090415,000000,19.1973,19.4572,19.1904,19.4434,4089013.6930595,0
+WM.US,D,20090416,000000,19.471,19.5669,19.0451,19.3644,4600587.4979154,0
+WM.US,D,20090417,000000,19.4513,19.8961,19.3644,19.824,6153419.2866956,0
+WM.US,D,20090420,000000,19.5729,19.8397,19.4434,19.7676,5350193.4819465,0
+WM.US,D,20090421,000000,19.7112,19.9919,19.6658,19.8901,4767772.7916568,0
+WM.US,D,20090422,000000,19.6885,19.824,19.4128,19.5145,5002756.3894866,0
+WM.US,D,20090423,000000,19.471,19.471,18.9383,19.2398,5712964.5439687,0
+WM.US,D,20090424,000000,19.3554,19.5442,19.1419,19.3989,4523295.3874,0
+WM.US,D,20090427,000000,19.2249,19.7439,19.0885,19.1904,6043957.7120917,0
+WM.US,D,20090428,000000,19.0521,19.6954,19.0294,19.4642,5515672.8652503,0
+WM.US,D,20090429,000000,19.477,20.1935,19.1686,19.4355,9104202.1831077,0
+WM.US,D,20090430,000000,19.643,19.7823,19.0598,19.2398,6836059.6856717,0
+WM.US,D,20090501,000000,19.1904,19.3871,18.7645,18.88,9104621.0721476,0
+WM.US,D,20090504,000000,19.0521,19.4434,18.9146,19.3554,6586806.5416369,0
+WM.US,D,20090505,000000,19.2546,19.4355,19.1973,19.3921,7016919.5817644,0
+WM.US,D,20090506,000000,19.5669,19.5669,19.2833,19.4434,6577107.3379271,0
+WM.US,D,20090507,000000,19.808,19.808,19.0451,19.2249,6976803.3676302,0
+WM.US,D,20090508,000000,19.4434,19.8003,19.299,19.477,6089930.2783094,0
+WM.US,D,20090511,000000,19.299,19.471,19.2032,19.3791,4179152.7459393,0
+WM.US,D,20090512,000000,19.4839,19.4839,19.1904,19.3921,4373511.1895695,0
+WM.US,D,20090513,000000,19.1904,19.4434,19.1192,19.1904,3916381.8299909,0
+WM.US,D,20090514,000000,19.1419,19.6588,19.1419,19.5145,5306828.3482302,0
+WM.US,D,20090515,000000,19.4642,19.6282,19.2032,19.3554,5356736.8525277,0
+WM.US,D,20090518,000000,19.4839,20.1135,19.3702,20.1006,5520116.731586,0
+WM.US,D,20090519,000000,20.6917,20.834,20.2222,20.6046,6956375.9501777,0
+WM.US,D,20090520,000000,20.7767,20.834,20.3991,20.4139,5847406.6777625,0
+WM.US,D,20090521,000000,20.3537,20.8488,20.1066,20.3091,4115622.2533729,0
+WM.US,D,20090522,000000,20.3754,20.5819,20.237,20.3675,3465718.9434887,0
+WM.US,D,20090526,000000,20.3942,20.7767,20.0345,20.5255,5362807.7081776,0
+WM.US,D,20090527,000000,20.5662,20.7134,20.1994,20.2291,5267805.8999222,0
+WM.US,D,20090528,000000,20.1935,20.2785,19.6737,19.9455,6226798.7307448,0
+WM.US,D,20090529,000000,20.0779,20.1787,19.6954,19.904,5839531.7661754,0
+WM.US,D,20090601,000000,20.149,20.8488,20.1283,20.834,6347661.3722592,0
+WM.US,D,20090602,000000,20.6462,20.9219,20.6046,20.7273,4913029.1429817,0
+WM.US,D,20090603,000000,20.5592,20.7411,20.4209,20.6996,4221379.5942212,0
+WM.US,D,20090604,000000,20.7273,20.8408,20.4653,20.5542,4424027.7912413,0
+WM.US,D,20090605,000000,20.667,20.7994,20.3487,20.3991,4818460.389096,0
+WM.US,D,20090608,000000,20.3754,20.3942,19.904,20.1718,4858388.4067051,0
+WM.US,D,20090609,000000,20.2143,20.2429,19.9345,20.0779,3352641.1625358,0
+WM.US,D,20090610,000000,20.1994,20.3487,20.0552,20.2785,4224922.9503022,0
+WM.US,D,20090611,000000,20.3398,20.834,20.3171,20.6046,3388976.2454095,0
+WM.US,D,20090612,000000,20.5464,20.6827,20.3398,20.6333,2926774.6859354,0
+WM.US,D,20090615,000000,20.4653,20.6186,20.1343,20.2924,3866577.5420488,0
+WM.US,D,20090616,000000,20.3398,20.3398,19.8704,20.0038,4428487.8465254,0
+WM.US,D,20090617,000000,20.1066,20.4515,20.0038,20.2143,5404833.2064137,0
+WM.US,D,20090618,000000,20.3171,20.6186,20.1283,20.406,4194896.498258,0
+WM.US,D,20090619,000000,20.5899,20.7134,20.2617,20.3595,5494476.4727488,0
+WM.US,D,20090622,000000,20.2706,20.5592,19.8477,19.9267,4113186.828448,0
+WM.US,D,20090623,000000,19.9455,20.0552,19.5729,19.5926,4304681.85183,0
+WM.US,D,20090624,000000,19.7033,20.1135,19.6005,19.9345,4806814.464341,0
+WM.US,D,20090625,000000,19.8397,20.5255,19.7192,20.4287,4713890.9123365,0
+WM.US,D,20090626,000000,20.3398,20.497,20.1135,20.3902,8983161.4631608,0
+WM.US,D,20090629,000000,20.4139,20.6254,20.3398,20.574,4699131.6504425,0
+WM.US,D,20090630,000000,20.6333,20.6333,20.1857,20.3171,3906945.6966925,0
+WM.US,D,20090701,000000,20.3902,20.5819,20.1787,20.2222,4564897.9493591,0
+WM.US,D,20090702,000000,20.0552,20.1857,19.7439,19.7676,3342486.6446522,0
+WM.US,D,20090706,000000,19.6954,20.0117,19.5531,19.7192,4518264.6716848,0
+WM.US,D,20090707,000000,19.7112,19.7319,19.3791,19.3989,3391116.2220261,0
+WM.US,D,20090708,000000,19.4355,19.477,18.9799,19.1746,6095337.387075,0
+WM.US,D,20090709,000000,19.2546,19.4058,19.0945,19.3179,4167352.0143653,0
+WM.US,D,20090710,000000,19.2398,19.4355,19.0371,19.3871,3236655.4417267,0
+WM.US,D,20090713,000000,19.471,19.6233,19.3554,19.6005,4026788.4344577,0
+WM.US,D,20090714,000000,19.6885,19.7251,19.5067,19.7033,4162249.4601917,0
+WM.US,D,20090715,000000,19.904,20.0345,19.7192,19.9919,3298093.5127126,0
+WM.US,D,20090716,000000,19.9702,20.4139,19.8901,20.3675,3495463.1007452,0
+WM.US,D,20090717,000000,20.323,20.3487,20.0631,20.2617,3565428.7003005,0
+WM.US,D,20090720,000000,20.3902,20.4357,20.2291,20.3754,3218084.6942939,0
+WM.US,D,20090721,000000,20.5415,20.6749,20.1283,20.2617,3432896.8624177,0
+WM.US,D,20090722,000000,20.1343,21.0148,20.1343,20.8044,6404112.2353287,0
+WM.US,D,20090723,000000,20.8558,21.3895,20.667,21.2974,6567001.3868886,0
+WM.US,D,20090724,000000,21.1443,21.3478,20.9002,21.2016,3164243.2873446,0
+WM.US,D,20090727,000000,21.2155,21.4181,21.1107,21.4181,3131535.5407217,0
+WM.US,D,20090728,000000,21.2974,21.586,21.1808,21.2224,5146347.3027448,0
+WM.US,D,20090729,000000,21.1028,21.4122,20.995,21.2679,4691849.6590904,0
+WM.US,D,20090730,000000,20.7411,21.2155,20.0926,20.237,10829281.347432,0
+WM.US,D,20090731,000000,20.2617,20.5899,20.1857,20.2785,5519421.6186141,0
+WM.US,D,20090803,000000,20.3942,20.4901,19.9455,20.4811,5457814.5754793,0
+WM.US,D,20090804,000000,20.4357,20.6046,20.3171,20.5592,3947577.933557,0
+WM.US,D,20090805,000000,20.8775,21.1028,20.5048,20.6186,2290683.584464,0
+WM.US,D,20090806,000000,20.7341,20.7341,19.8545,20.2074,5601222.3512588,0
+WM.US,D,20090807,000000,20.3823,20.6749,20.2924,20.6126,4121474.5582194,0
+WM.US,D,20090810,000000,20.497,20.7411,20.237,20.7203,2842673.0989995,0
+WM.US,D,20090811,000000,20.75,20.9062,20.4901,20.8122,4027460.2758164,0
+WM.US,D,20090812,000000,20.8122,21.8519,20.6749,21.6581,6303465.5431283,0
+WM.US,D,20090813,000000,21.8144,22.8412,21.681,22.1109,5846418.140101,0
+WM.US,D,20090814,000000,22.0753,22.1109,21.6731,21.8094,2899923.2913961,0
+WM.US,D,20090817,000000,21.5406,22.3233,21.3815,21.4576,2393258.7851425,0
+WM.US,D,20090818,000000,21.1107,21.339,20.8271,20.9219,3774847.9249887,0
+WM.US,D,20090819,000000,20.75,21.2224,20.7134,21.1947,2783489.3390782,0
+WM.US,D,20090820,000000,21.2619,21.6,21.08,21.5347,1981908.7362102,0
+WM.US,D,20090821,000000,21.6878,21.8964,21.5703,21.6878,3319944.545815,0
+WM.US,D,20090824,000000,21.7028,21.9172,21.6424,21.8144,2217871.7654182,0
+WM.US,D,20090825,000000,21.9093,22.0615,21.6581,21.6731,2252864.1773839,0
+WM.US,D,20090826,000000,21.6344,21.8569,21.5199,21.7897,1771233.8562118,0
+WM.US,D,20090827,000000,21.845,21.8964,21.4496,21.681,2006836.6813178,0
+WM.US,D,20090828,000000,21.759,21.8569,21.2224,21.3815,2792079.5998228,0
+WM.US,D,20090831,000000,21.2916,21.593,21.2313,21.593,2334424.0994212,0
+WM.US,D,20090901,000000,21.6,21.7897,21.3538,21.5406,3703590.2449892,0
+WM.US,D,20090902,000000,21.5486,21.5486,21.0642,21.2757,3852999.0615786,0
+WM.US,D,20090903,000000,21.3124,21.4932,20.9002,21.4705,2979712.5472022,0
+WM.US,D,20090904,000000,21.4042,21.7275,21.2916,21.7028,2746331.6552641,0
+WM.US,D,20090908,000000,21.4981,21.9745,21.1374,21.8648,3582085.1045852,0
+WM.US,D,20090909,000000,21.1107,21.7155,21.1107,21.5564,4850380.948103,0
+WM.US,D,20090910,000000,21.6,21.7086,21.3735,21.7028,3737313.8481242,0
+WM.US,D,20090911,000000,21.7028,22.0693,21.7028,21.931,3317428.1761481,0
+WM.US,D,20090914,000000,21.339,22.1257,21.339,22.1187,4756235.1304943,0
+WM.US,D,20090915,000000,22.1187,22.2186,21.6958,21.7155,4304359.0846714,0
+WM.US,D,20090916,000000,21.8094,21.8381,21.5703,21.7412,3563627.679791,0
+WM.US,D,20090917,000000,21.6671,22.0318,21.4932,21.6581,4184291.725247,0
+WM.US,D,20090918,000000,21.7086,22.2186,21.5347,22.1851,6278946.3689678,0
+WM.US,D,20090921,000000,22.0892,22.0892,21.5347,21.6137,3441256.4306476,0
+WM.US,D,20090922,000000,21.681,21.7739,21.4496,21.5564,3812523.6551516,0
+WM.US,D,20090923,000000,21.6344,21.6581,21.1947,21.5267,4170912.571204,0
+WM.US,D,20090924,000000,21.5199,21.586,21.2461,21.3183,3017791.9892659,0
+WM.US,D,20090925,000000,21.2974,21.3815,20.8645,20.9062,2927908.9241328,0
+WM.US,D,20090928,000000,21.2313,21.6058,21.08,21.593,2376229.0232354,0
+WM.US,D,20090929,000000,21.593,21.7343,21.4339,21.6424,2775313.9201364,0
+WM.US,D,20090930,000000,21.681,21.7028,21.3677,21.513,4534159.1835854,0
+WM.US,D,20091001,000000,21.3251,21.3973,20.9062,20.9062,3243874.7009038,0
+WM.US,D,20091002,000000,20.8122,21.1028,20.8122,21.0287,3346853.6134831,0
+WM.US,D,20091005,000000,21.1256,21.1256,20.659,20.8645,2771485.2338399,0
+WM.US,D,20091006,000000,21.001,21.0435,20.75,20.7638,3940969.8071821,0
+WM.US,D,20091007,000000,20.654,20.8408,20.3991,20.4811,4216877.0429476,0
+WM.US,D,20091008,000000,20.6462,20.7855,20.5662,20.6917,3085333.2937984,0
+WM.US,D,20091009,000000,20.667,20.7924,20.6333,20.659,2883524.8984766,0
+WM.US,D,20091012,000000,20.7341,20.8922,20.667,20.7273,2495148.9909419,0
+WM.US,D,20091013,000000,20.7411,20.9586,20.7064,20.9002,3297973.1074089,0
+WM.US,D,20091014,000000,21.0642,21.6424,20.9586,21.6,5469914.8025987,0
+WM.US,D,20091015,000000,21.4863,22.8679,21.4863,22.8185,9126740.2347078,0
+WM.US,D,20091016,000000,22.4291,22.6367,22.2186,22.5231,3530862.2600395,0
+WM.US,D,20091019,000000,22.5625,22.5735,22.2928,22.5468,2928378.4036363,0
+WM.US,D,20091020,000000,22.5231,22.5537,22.1851,22.3362,2580390.8869308,0
+WM.US,D,20091021,000000,22.2641,22.779,22.2038,22.4291,3015350.4934855,0
+WM.US,D,20091022,000000,22.45,22.7622,22.2186,22.7079,2872672.2321932,0
+WM.US,D,20091023,000000,22.7019,22.8986,22.2858,22.3145,2514127.4975126,0
+WM.US,D,20091026,000000,22.3362,22.6594,21.8806,22.097,3333076.818395,0
+WM.US,D,20091027,000000,22.0753,22.5398,22.019,22.4153,2190000.4671297,0
+WM.US,D,20091028,000000,22.3996,22.5004,22.0368,22.0892,3341797.6025359,0
+WM.US,D,20091029,000000,22.1801,22.3432,21.7897,22.1988,2904876.0977972,0
+WM.US,D,20091030,000000,22.1642,22.4795,21.4793,21.5564,4332166.6389754,0
+WM.US,D,20091102,000000,21.5564,22.1988,21.4636,22.1405,3399473.7666375,0
+WM.US,D,20091103,000000,22.1327,22.2562,21.7669,21.9913,2790197.6345714,0
+WM.US,D,20091104,000000,22.0753,22.4223,21.9093,22.1187,2909157.0628395,0
+WM.US,D,20091105,000000,22.1187,22.8067,22.1109,22.7711,3306173.8215825,0
+WM.US,D,20091106,000000,22.7316,22.8412,22.4864,22.8264,2028449.9392405,0
+WM.US,D,20091109,000000,22.9263,23.455,22.8679,23.4421,2665977.8098825,0
+WM.US,D,20091110,000000,23.374,23.6003,23.2533,23.5312,2375243.5210015,0
+WM.US,D,20091111,000000,23.6497,23.8583,23.2466,23.3957,3389476.0791914,0
+WM.US,D,20091112,000000,23.374,23.4421,23.0191,23.0636,2820143.1418735,0
+WM.US,D,20091113,000000,23.0281,23.5015,23.0122,23.2169,3308998.7930783,0
+WM.US,D,20091116,000000,23.2256,23.792,23.2256,23.6567,2971306.4357457,0
+WM.US,D,20091117,000000,23.6705,23.9067,23.5924,23.8928,2453587.913163,0
+WM.US,D,20091118,000000,23.8928,23.8928,23.539,23.6567,1864548.9784057,0
+WM.US,D,20091119,000000,23.4095,23.5479,23.0864,23.2079,2452251.3131108,0
+WM.US,D,20091120,000000,23.1772,23.3878,23.1012,23.3008,2114602.4635769,0
+WM.US,D,20091123,000000,23.7416,24.2387,23.6804,24.0105,3341238.0720069,0
+WM.US,D,20091124,000000,23.9591,24.2259,23.7506,24.1923,2703489.626943,0
+WM.US,D,20091125,000000,24.2694,24.2842,24.0035,24.139,2056734.0557132,0
+WM.US,D,20091127,000000,23.7199,24.0519,23.628,23.8514,1165701.418463,0
+WM.US,D,20091130,000000,23.7416,23.801,23.4728,23.6882,2579804.0375513,0
+WM.US,D,20091201,000000,23.7278,24.0965,23.7278,23.9531,2150662.3343278,0
+WM.US,D,20091202,000000,23.967,24.1676,23.6882,23.9531,2569961.1569244,0
+WM.US,D,20091203,000000,23.9481,24.3168,23.8227,23.8434,2263488.1747711,0
+WM.US,D,20091204,000000,24.1676,24.4226,23.8978,24.214,2457145.4345738,0
+WM.US,D,20091207,000000,24.1607,24.4848,24.0896,24.3762,1851234.5801563,0
+WM.US,D,20091208,000000,24.22,24.2694,23.6972,23.9304,2208422.4785991,0
+WM.US,D,20091209,000000,23.9481,24.1676,23.792,23.9591,2224806.7061889,0
+WM.US,D,20091210,000000,23.9965,24.0669,23.8286,24.0669,2747220.0238074,0
+WM.US,D,20091211,000000,24.0362,24.2308,23.7703,23.9591,2485761.4244887,0
+WM.US,D,20091214,000000,24.2071,24.3415,23.9748,24.1537,2040789.9651581,0
+WM.US,D,20091215,000000,24.0362,24.1023,23.7357,23.8355,2891556.6405013,0
+WM.US,D,20091216,000000,23.9067,24.0035,23.6368,23.7703,3789172.1088946,0
+WM.US,D,20091217,000000,23.621,23.8514,23.4352,23.6003,3767638.7839045,0
+WM.US,D,20091218,000000,23.7871,23.9481,23.628,23.801,5948696.8806618,0
+WM.US,D,20091221,000000,23.9304,24.3544,23.6705,23.801,3330876.1332219,0
+WM.US,D,20091222,000000,23.8286,23.9591,23.6705,23.801,1464107.2452669,0
+WM.US,D,20091223,000000,23.9304,24.3168,23.8088,24.2842,2917960.8153411,0
+WM.US,D,20091224,000000,24.3632,24.4928,24.3465,24.3544,748006.31356736,0
+WM.US,D,20091228,000000,24.3929,24.4928,24.2764,24.4848,2214908.1760517,0
+WM.US,D,20091229,000000,24.4789,24.638,24.385,24.6024,2175149.1305916,0
+WM.US,D,20091230,000000,24.5283,24.6568,24.4009,24.5205,1618859.4266374,0
+WM.US,D,20091231,000000,24.556,24.5639,24.385,24.3929,1867082.5488303,0
+WM.US,D,20100104,000000,24.5352,24.7181,24.4354,24.644,2853672.4776277,0
+WM.US,D,20100105,000000,24.6875,24.6875,24.3702,24.5352,4105211.7477427,0
+WM.US,D,20100106,000000,24.4354,24.638,24.3702,24.5283,2268599.8352284,0
+WM.US,D,20100107,000000,24.4848,24.6153,24.4009,24.5856,1949844.5002862,0
+WM.US,D,20100108,000000,24.471,24.7674,24.2842,24.7033,2012437.0456548,0
+WM.US,D,20100111,000000,24.7873,25.0482,24.732,25.0136,2400439.595567,0
+WM.US,D,20100112,000000,24.9543,25.1786,24.7467,25.1638,3038231.5484297,0
+WM.US,D,20100113,000000,25.1549,25.2518,25.0057,25.1054,2714255.2776287,0
+WM.US,D,20100114,000000,25.0413,25.069,24.7607,24.8455,3439836.8622348,0
+WM.US,D,20100115,000000,24.7873,24.8091,23.9146,23.9888,5688168.1340669,0
+WM.US,D,20100119,000000,23.9965,24.4789,23.9393,24.471,4161435.9655346,0
+WM.US,D,20100120,000000,24.2764,24.3465,23.8227,24.3248,4486142.7626322,0
+WM.US,D,20100121,000000,24.3118,24.5205,23.8286,23.878,4579635.9632585,0
+WM.US,D,20100122,000000,23.8978,24.2259,23.6804,23.7041,3916748.1049484,0
+WM.US,D,20100125,000000,23.885,23.885,23.5162,23.5479,2314409.5001528,0
+WM.US,D,20100126,000000,23.4668,23.7416,23.2732,23.4886,2429439.0611972,0
+WM.US,D,20100127,000000,23.455,23.621,23.1862,23.5015,2597125.2005296,0
+WM.US,D,20100128,000000,23.6131,23.6131,22.9648,23.1645,3827571.2826892,0
+WM.US,D,20100129,000000,23.3314,23.4619,23.0488,23.1209,3290247.9435945,0
+WM.US,D,20100201,000000,23.2316,23.4184,22.9648,23.2169,2543038.9357358,0
+WM.US,D,20100202,000000,23.2169,23.5312,23.1862,23.455,2607427.4425674,0
+WM.US,D,20100203,000000,23.3957,23.4955,23.2376,23.4264,1484784.5796103,0
+WM.US,D,20100204,000000,23.286,23.4036,22.8916,22.949,3434460.1077476,0
+WM.US,D,20100205,000000,22.8986,23.1713,22.6317,22.957,3692070.7963936,0
+WM.US,D,20100208,000000,22.9934,23.0488,22.6515,22.6515,2408620.0735552,0
+WM.US,D,20100209,000000,22.8412,23.2079,22.7711,23.1288,2797234.7680788,0
+WM.US,D,20100210,000000,23.1288,23.1862,22.7711,23.0281,1904553.8935197,0
+WM.US,D,20100211,000000,22.8916,23.0775,22.5813,23.036,3654101.6415409,0
+WM.US,D,20100212,000000,22.8601,23.0864,22.5735,22.9648,4708372.5045507,0
+WM.US,D,20100216,000000,23.4421,23.8721,23.374,23.7357,4086953.6493757,0
+WM.US,D,20100217,000000,23.8721,23.9531,23.6882,23.8088,2876285.4031141,0
+WM.US,D,20100218,000000,23.7357,23.8642,23.5686,23.7357,3833855.630096,0
+WM.US,D,20100219,000000,23.6705,24.1537,23.539,24.0826,3577836.5174395,0
+WM.US,D,20100222,000000,24.1765,24.1765,23.9591,24.0669,1934919.301671,0
+WM.US,D,20100223,000000,23.7633,24.0105,23.4728,23.5312,3531216.3932857,0
+WM.US,D,20100224,000000,23.6131,23.801,23.455,23.7506,4385012.4255982,0
+WM.US,D,20100225,000000,23.5479,23.8286,23.3878,23.8286,3475201.6200137,0
+WM.US,D,20100226,000000,23.8355,23.9067,23.6567,23.8227,2605585.949687,0
+WM.US,D,20100301,000000,23.8355,24.131,23.8157,24.0746,3333413.7508835,0
+WM.US,D,20100302,000000,24.1607,24.2614,24.0965,24.1765,2342603.5656,0
+WM.US,D,20100303,000000,24.1844,24.3544,24.0519,24.1676,2189067.5789781,0
+WM.US,D,20100304,000000,24.1676,24.2842,24.0282,24.1459,1926530.3909722,0
+WM.US,D,20100305,000000,24.2694,24.4286,24.1993,24.4286,2252364.3436021,0
+WM.US,D,20100308,000000,24.4848,24.4848,24.2071,24.2387,2280206.2994216,0
+WM.US,D,20100309,000000,24.2259,24.2694,24.0519,24.2526,2674967.7352907,0
+WM.US,D,20100310,000000,24.1993,24.2308,24.0035,24.1607,3341825.9331957,0
+WM.US,D,20100311,000000,24.131,24.1459,23.885,24.131,2969766.4620292,0
+WM.US,D,20100312,000000,24.131,24.1765,23.9146,24.1103,2642899.4521295,0
+WM.US,D,20100315,000000,24.131,24.3327,23.967,24.3118,2898280.1131336,0
+WM.US,D,20100316,000000,24.3762,24.5205,24.2981,24.4423,3042386.0373128,0
+WM.US,D,20100317,000000,24.5283,24.6499,24.4423,24.5056,2298523.0827265,0
+WM.US,D,20100318,000000,24.556,24.6647,24.4928,24.6024,2492122.6694004,0
+WM.US,D,20100319,000000,24.6499,24.8673,24.5135,24.644,6078239.8339464,0
+WM.US,D,20100322,000000,24.556,24.7467,24.5283,24.726,2720529.5069428,0
+WM.US,D,20100323,000000,24.8308,25.0482,24.7102,25.0264,3467754.7037499,0
+WM.US,D,20100324,000000,24.9395,24.9622,24.5205,24.7873,3348065.7609944,0
+WM.US,D,20100325,000000,24.9463,24.9463,24.726,24.726,3007774.0656344,0
+WM.US,D,20100326,000000,24.7537,24.9889,24.6875,24.8368,5863617.8859662,0
+WM.US,D,20100329,000000,24.9543,25.069,24.7744,24.9256,2352399.9030004,0
+WM.US,D,20100330,000000,24.982,24.9889,24.7607,24.8455,2363445.8248553,0
+WM.US,D,20100331,000000,24.7804,24.9395,24.5946,24.8368,2647753.1012217,0
+WM.US,D,20100401,000000,24.8921,25.063,24.8159,24.9463,1947629.6497833,0
+WM.US,D,20100405,000000,25.0482,25.1054,24.8921,25.0206,1741893.410856,0
+WM.US,D,20100406,000000,24.9978,25.2814,24.9543,25.1321,2517576.755331,0
+WM.US,D,20100407,000000,25.1114,25.1786,24.982,25.0206,2446352.4650376,0
+WM.US,D,20100408,000000,25.0136,25.1194,24.8308,24.9682,2288734.8398003,0
+WM.US,D,20100409,000000,25.0206,25.1054,24.7537,25.0847,2449398.0109553,0
+WM.US,D,20100412,000000,25.063,25.228,25.0413,25.1925,2001724.0090513,0
+WM.US,D,20100413,000000,25.0264,25.2518,24.8989,25.1549,2592293.8112416,0
+WM.US,D,20100414,000000,25.2449,25.32,25.069,25.32,2620966.4624759,0
+WM.US,D,20100415,000000,25.2597,25.5176,25.1855,25.3496,3275713.3033595,0
+WM.US,D,20100416,000000,25.3575,25.5315,25.2142,25.2745,4561223.0580724,0
+WM.US,D,20100419,000000,25.2518,25.401,25.069,25.3269,4831428.7485734,0
+WM.US,D,20100420,000000,25.4712,25.5315,25.2518,25.3121,2983529.0917874,0
+WM.US,D,20100421,000000,25.3733,25.4455,25.2518,25.3418,3336458.2849919,0
+WM.US,D,20100422,000000,25.3269,25.5048,25.1054,25.4247,3197225.234281,0
+WM.US,D,20100423,000000,25.4376,25.6481,25.3645,25.6314,4024264.982126,0
+WM.US,D,20100426,000000,25.7045,25.9624,25.6688,25.7272,3195226.9109629,0
+WM.US,D,20100427,000000,25.7696,25.7696,25.069,25.0847,4124141.6874683,0
+WM.US,D,20100428,000000,25.2212,25.488,25.1194,25.4584,4193540.6738295,0
+WM.US,D,20100429,000000,25.4584,25.662,25.069,25.3121,5316567.0125019,0
+WM.US,D,20100430,000000,25.228,25.488,25.0206,25.0206,4126403.0811978,0
+WM.US,D,20100503,000000,25.1718,25.6382,25.1194,25.3061,3339073.8119677,0
+WM.US,D,20100504,000000,25.1194,25.1391,24.5205,24.6726,3076049.9437005,0
+WM.US,D,20100505,000000,24.4009,24.6726,24.385,24.556,2991390.849854,0
+WM.US,D,20100506,000000,24.5135,24.6796,22.7622,23.8721,6714246.955248,0
+WM.US,D,20100507,000000,23.8088,23.9531,23.2376,23.7041,6842393.6117331,0
+WM.US,D,20100510,000000,24.3929,24.6104,24.2387,24.5135,4307773.9409743,0
+WM.US,D,20100511,000000,24.3168,24.7467,24.2694,24.4987,2587432.0676754,0
+WM.US,D,20100512,000000,24.5205,24.9059,24.4641,24.7804,4094742.5571744,0
+WM.US,D,20100513,000000,24.7804,24.8159,24.5283,24.5699,3167164.3807214,0
+WM.US,D,20100514,000000,24.4571,24.6104,23.9965,24.1459,4464262.3870607,0
+WM.US,D,20100517,000000,24.2764,24.4571,24.0035,24.3415,4051138.6364694,0
+WM.US,D,20100518,000000,24.5432,24.7804,24.3248,24.3465,4701115.8084307,0
+WM.US,D,20100519,000000,24.2259,24.2981,23.878,24.0194,4922248.7490953,0
+WM.US,D,20100520,000000,23.6497,23.801,23.2079,23.2079,6608523.0041059,0
+WM.US,D,20100521,000000,22.9183,23.4184,22.7079,23.374,5137400.8851355,0
+WM.US,D,20100524,000000,23.3167,23.3809,23.0636,23.1012,2925161.8619512,0
+WM.US,D,20100525,000000,22.6683,23.1288,22.443,23.1161,4945722.7242747,0
+WM.US,D,20100526,000000,23.2466,23.6131,23.1922,23.2466,5595303.2670001,0
+WM.US,D,20100527,000000,23.4955,23.5766,23.2732,23.5766,3720621.0187057,0
+WM.US,D,20100528,000000,23.6063,23.6882,23.3008,23.455,4463685.6557739,0
+WM.US,D,20100601,000000,23.3384,23.6003,23.0281,23.0636,4643418.3963344,0
+WM.US,D,20100602,000000,23.1161,23.5766,23.0636,23.5766,3823284.2467911,0
+WM.US,D,20100603,000000,23.5094,23.711,23.4264,23.6635,3135756.8090168,0
+WM.US,D,20100604,000000,23.3167,23.3167,22.6841,22.7711,5939051.3028436,0
+WM.US,D,20100607,000000,22.8116,22.8759,22.5962,22.6317,4411300.2423713,0
+WM.US,D,20100608,000000,22.6436,23.0122,22.5398,22.9787,5691486.8684887,0
+WM.US,D,20100609,000000,23.0636,23.2732,22.9855,23.0567,5217392.5027965,0
+WM.US,D,20100610,000000,23.3077,23.6882,23.2533,23.6804,5489798.8784706,0
+WM.US,D,20100611,000000,23.5479,23.6448,23.3384,23.6448,3122772.2605911,0
+WM.US,D,20100614,000000,23.8088,24.0105,23.6368,23.6804,4032681.2116753,0
+WM.US,D,20100615,000000,23.9591,24.2457,23.7871,24.2457,3218492.4534317,0
+WM.US,D,20100616,000000,24.131,24.3327,24.1023,24.2694,3124091.6598856,0
+WM.US,D,20100617,000000,24.2764,24.3544,24.124,24.3168,3182491.2676188,0
+WM.US,D,20100618,000000,24.2981,24.4009,24.1103,24.1923,5632650.1591489,0
+WM.US,D,20100621,000000,24.3632,24.6153,24.0746,24.2071,3551960.5070414,0
+WM.US,D,20100622,000000,24.1765,24.3702,23.8088,23.8355,3071893.4311989,0
+WM.US,D,20100623,000000,23.9067,23.9591,23.455,23.5686,4486277.3332657,0
+WM.US,D,20100624,000000,23.4955,23.628,23.1427,23.1862,5111416.6111448,0
+WM.US,D,20100625,000000,23.286,23.3601,23.0191,23.1922,12057181.717456,0
+WM.US,D,20100628,000000,23.3681,23.4886,23.1012,23.3008,3410412.4367092,0
+WM.US,D,20100629,000000,23.0191,23.0775,22.5625,22.693,4738701.4875682,0
+WM.US,D,20100630,000000,22.7069,22.9361,22.527,22.5784,4380204.3079235,0
+WM.US,D,20100701,000000,22.5468,22.9648,22.5231,22.8354,7738035.0402307,0
+WM.US,D,20100702,000000,22.8354,23.1288,22.8185,22.949,6008271.1989632,0
+WM.US,D,20100706,000000,23.0942,23.1922,22.7246,22.8916,4480197.3713324,0
+WM.US,D,20100707,000000,22.8838,23.4501,22.7622,23.4352,3447341.4516273,0
+WM.US,D,20100708,000000,23.6635,23.7633,23.4668,23.7199,2947271.9182279,0
+WM.US,D,20100709,000000,23.7792,25.8783,23.3809,23.6497,3275341.9693555,0
+WM.US,D,20100712,000000,23.6368,23.7506,23.5162,23.621,2886825.4203316,0
+WM.US,D,20100713,000000,23.8286,23.9888,23.7041,23.9146,3156628.4107411,0
+WM.US,D,20100714,000000,23.8355,23.8721,23.5766,23.8514,2590131.5748211,0
+WM.US,D,20100715,000000,23.885,23.9818,23.6003,23.9393,3131163.1949086,0
+WM.US,D,20100716,000000,23.7564,23.8928,23.3246,23.4036,3602893.9741343,0
+WM.US,D,20100719,000000,23.4501,23.5539,23.2732,23.4264,2706930.7902873,0
+WM.US,D,20100720,000000,23.2316,23.5845,23.0705,23.5766,3486342.6519405,0
+WM.US,D,20100721,000000,23.6635,23.7703,23.4352,23.5232,5524022.3153873,0
+WM.US,D,20100722,000000,23.621,24.0896,23.621,24.0599,3619939.9249898,0
+WM.US,D,20100723,000000,24.0599,24.2614,23.9393,24.2308,2942915.0674899,0
+WM.US,D,20100726,000000,24.3118,24.6301,24.2387,24.6153,2826168.466106,0
+WM.US,D,20100727,000000,24.7804,24.7804,24.4987,24.6232,3362417.2637507,0
+WM.US,D,20100728,000000,24.6953,24.6953,24.4354,24.6153,3935528.2969013,0
+WM.US,D,20100729,000000,24.7033,24.8515,24.2842,24.7102,3187827.549735,0
+WM.US,D,20100730,000000,24.4354,24.644,23.9965,24.4928,5572796.5814876,0
+WM.US,D,20100802,000000,24.7941,24.8832,24.5856,24.8585,3004799.3463659,0
+WM.US,D,20100803,000000,24.7102,24.8921,24.6875,24.8091,2528287.768316,0
+WM.US,D,20100804,000000,24.8368,24.9622,24.7674,24.9543,2586611.4903534,0
+WM.US,D,20100805,000000,24.8159,24.8585,24.6232,24.8585,2527997.3790539,0
+WM.US,D,20100806,000000,24.6953,24.9395,24.5856,24.9395,2947747.4685872,0
+WM.US,D,20100809,000000,25.0057,25.069,24.9119,24.9978,1624658.1055923,0
+WM.US,D,20100810,000000,24.7537,24.9119,24.5699,24.7607,2119967.0763528,0
+WM.US,D,20100811,000000,24.5056,24.5352,23.9965,24.0442,2947151.5129242,0
+WM.US,D,20100812,000000,23.7506,23.9591,23.6804,23.878,2832386.0341008,0
+WM.US,D,20100813,000000,23.8514,23.9818,23.8088,23.8157,1720915.5691578,0
+WM.US,D,20100816,000000,23.6804,24.0194,23.5015,23.9888,2158857.9894551,0
+WM.US,D,20100817,000000,24.1537,24.8515,24.1023,24.4987,3608700.7475633,0
+WM.US,D,20100818,000000,24.4848,24.638,24.3168,24.4987,1841078.038654,0
+WM.US,D,20100819,000000,24.4493,24.4987,24.0519,24.1537,2525249.3050631,0
+WM.US,D,20100820,000000,24.1023,24.2901,23.9304,24.2387,2470621.7223072,0
+WM.US,D,20100823,000000,24.3632,24.4641,24.0669,24.1844,2503709.9092174,0
+WM.US,D,20100824,000000,24.0125,24.2764,23.7278,23.9304,3093901.2947389,0
+WM.US,D,20100825,000000,23.8355,24.0035,23.4886,23.8928,6011979.479956,0
+WM.US,D,20100826,000000,23.9888,24.1103,23.8157,23.8721,2098487.3772544,0
+WM.US,D,20100827,000000,23.9531,24.2764,23.8227,24.2526,2178768.3723682,0
+WM.US,D,20100830,000000,24.2457,24.3415,24.0746,24.1172,2445704.9071016,0
+WM.US,D,20100831,000000,24.0372,24.127,23.7051,23.8691,4353709.0702491,0
+WM.US,D,20100901,000000,24.1103,24.6647,24.0442,24.5283,4230188.4057691,0
+WM.US,D,20100902,000000,24.4009,24.4493,24.2457,24.4157,2789324.443167,0
+WM.US,D,20100903,000000,24.4423,24.6647,24.3465,24.6104,1892742.0320435,0
+WM.US,D,20100907,000000,24.5205,24.5699,24.3465,24.4077,2107722.1605071,0
+WM.US,D,20100908,000000,24.4571,24.5777,24.3929,24.471,3322260.5772455,0
+WM.US,D,20100909,000000,24.6568,24.7102,24.3465,24.385,2662467.8435076,0
+WM.US,D,20100910,000000,24.4226,24.6499,24.385,24.5283,1835301.6195032,0
+WM.US,D,20100913,000000,24.7102,24.7744,24.5639,24.644,2114840.2387566,0
+WM.US,D,20100914,000000,24.638,24.8585,24.5056,24.726,2364620.5354236,0
+WM.US,D,20100915,000000,24.6875,24.9543,24.556,24.9119,2324993.0251691,0
+WM.US,D,20100916,000000,24.8752,24.9889,24.7873,24.9188,1979112.0953741,0
+WM.US,D,20100917,000000,25.0264,25.3803,24.9889,25.2518,4355233.8668264,0
+WM.US,D,20100920,000000,25.2923,25.5236,25.1855,25.4712,3910832.0561177,0
+WM.US,D,20100921,000000,25.4712,25.7845,25.4327,25.6828,2955411.9238451,0
+WM.US,D,20100922,000000,25.6184,25.915,25.575,25.6955,3894605.6707748,0
+WM.US,D,20100923,000000,25.5533,25.5957,25.2597,25.3338,2844291.9938393,0
+WM.US,D,20100924,000000,25.6471,25.8468,25.575,25.7983,2363849.536756,0
+WM.US,D,20100927,000000,25.8546,25.8783,25.567,25.5887,2554388.4003732,0
+WM.US,D,20100928,000000,25.5887,25.742,25.3061,25.6688,2696571.8869299,0
+WM.US,D,20100929,000000,25.5384,25.9011,25.5384,25.8636,2492789.4517127,0
+WM.US,D,20100930,000000,25.9664,26.1442,25.6768,25.7865,3382984.3108831,0
+WM.US,D,20101001,000000,25.9011,25.9989,25.8201,25.9229,2760013.3402803,0
+WM.US,D,20101004,000000,25.915,25.9861,25.581,25.7915,2124556.6432242,0
+WM.US,D,20101005,000000,25.9772,26.3419,25.8339,26.2619,3423161.2335739,0
+WM.US,D,20101006,000000,26.2065,26.4377,26.1848,26.3676,2508005.0395897,0
+WM.US,D,20101007,000000,26.4754,26.4754,26.0128,26.0968,3596596.4732068,0
+WM.US,D,20101008,000000,26.083,26.3024,25.9694,26.2213,3302762.0007074,0
+WM.US,D,20101011,000000,26.1788,26.3271,26.0968,26.2905,2179909.6932303,0
+WM.US,D,20101012,000000,26.2757,26.417,25.9861,26.3528,2903184.3526894,0
+WM.US,D,20101013,000000,26.4457,26.8667,26.3843,26.6869,3844351.1277053,0
+WM.US,D,20101014,000000,26.7086,26.7708,26.511,26.6245,2837916.5835977,0
+WM.US,D,20101015,000000,26.8371,26.8746,26.3271,26.411,3316826.1496296,0
+WM.US,D,20101018,000000,26.4377,26.511,26.1936,26.3102,3290225.6837904,0
+WM.US,D,20101019,000000,26.0741,26.2905,25.9515,26.0662,3143093.4380697,0
+WM.US,D,20101020,000000,26.083,26.4981,26.0662,26.3616,2427666.3713474,0
+WM.US,D,20101021,000000,26.4377,26.6058,26.3349,26.4911,2645978.3877533,0
+WM.US,D,20101022,000000,26.6008,26.6196,26.425,26.5425,1672718.0343443,0
+WM.US,D,20101025,000000,26.6938,26.8746,26.5642,26.6058,2900876.4157332,0
+WM.US,D,20101026,000000,26.3766,26.6008,26.3271,26.3349,4552029.759,0
+WM.US,D,20101027,000000,26.2135,26.2362,25.8062,26.0345,6130149.6969897,0
+WM.US,D,20101028,000000,26.1848,26.3271,25.8339,26.0662,4517738.5308618,0
+WM.US,D,20101029,000000,26.0395,26.0395,25.4909,25.7726,5479467.2939639,0
+WM.US,D,20101101,000000,25.8636,26.0968,25.5236,25.6471,4208566.041563,0
+WM.US,D,20101102,000000,25.8132,26.0128,25.7045,25.8853,2914134.1526631,0
+WM.US,D,20101103,000000,25.9694,26.0128,25.7134,25.9367,4762914.0835183,0
+WM.US,D,20101104,000000,26.1581,26.166,25.7845,25.8783,5415189.0743432,0
+WM.US,D,20101105,000000,25.8379,25.9011,25.3803,25.6184,4900382.5388537,0
+WM.US,D,20101108,000000,25.4712,25.5463,25.3418,25.3803,4294351.2791325,0
+WM.US,D,20101109,000000,25.5315,25.5957,25.3002,25.3575,3631619.239451,0
+WM.US,D,20101110,000000,25.3862,25.4524,25.2923,25.3061,4372333.4435736,0
+WM.US,D,20101111,000000,25.2142,25.2676,25.0136,25.2005,3221069.5316551,0
+WM.US,D,20101112,000000,25.2676,25.4959,25.1321,25.3121,4280663.5232606,0
+WM.US,D,20101115,000000,25.3951,25.4672,25.2212,25.2449,3259458.587357,0
+WM.US,D,20101116,000000,25.063,25.236,25.0206,25.1253,5000904.7785133,0
+WM.US,D,20101117,000000,25.1054,25.228,25.0333,25.1253,2762654.162488,0
+WM.US,D,20101118,000000,25.3269,25.5236,25.2676,25.3951,9519355.6231048,0
+WM.US,D,20101119,000000,25.3951,25.5236,25.2884,25.4099,4518304.1322465,0
+WM.US,D,20101122,000000,25.4188,25.5533,25.1786,25.3655,10403647.586965,0
+WM.US,D,20101123,000000,25.2005,25.567,25.1114,25.1549,3389521.6106088,0
+WM.US,D,20101124,000000,25.3121,25.567,25.2745,25.4672,2750647.0218218,0
+WM.US,D,20101126,000000,25.3121,25.3733,25.1114,25.1925,2447838.8128626,0
+WM.US,D,20101129,000000,24.9682,24.9682,24.6232,24.8308,6302894.8826972,0
+WM.US,D,20101130,000000,24.7013,24.8159,24.5896,24.7082,5879920.1570046,0
+WM.US,D,20101201,000000,24.9889,25.0057,24.8368,24.9256,6495013.1805925,0
+WM.US,D,20101202,000000,24.9188,25.2923,24.8921,25.236,4920735.0824199,0
+WM.US,D,20101203,000000,25.1638,25.1786,24.8585,25.1054,5572269.4288554,0
+WM.US,D,20101206,000000,25.0759,25.0927,24.8921,25.0206,2724301.53192,0
+WM.US,D,20101207,000000,25.2449,25.2518,24.9059,25.0561,4040778.7213029,0
+WM.US,D,20101208,000000,25.0987,25.236,25.0206,25.1718,3856182.2135577,0
+WM.US,D,20101209,000000,25.2597,25.5048,25.1855,25.5048,4989443.0030464,0
+WM.US,D,20101210,000000,25.5117,25.8853,25.5048,25.8783,4990157.3403946,0
+WM.US,D,20101213,000000,25.9574,26.166,25.9574,26.1107,4022188.7494937,0
+WM.US,D,20101214,000000,26.1512,26.3349,26.0266,26.2273,3620740.2661263,0
+WM.US,D,20101215,000000,26.1581,26.2698,26.0266,26.0968,4685147.434453,0
+WM.US,D,20101216,000000,26.2273,26.2698,25.9664,26.1581,2833891.6063019,0
+WM.US,D,20101217,000000,26.2273,26.2273,26.0266,26.1739,2351165.495685,0
+WM.US,D,20101220,000000,26.254,26.3192,26.0513,26.1848,2643097.7667475,0
+WM.US,D,20101221,000000,26.2975,26.3953,26.1936,26.2619,2165036.0968881,0
+WM.US,D,20101222,000000,26.2273,26.3676,26.1986,26.3271,2011790.499528,0
+WM.US,D,20101223,000000,26.2619,26.3766,26.1848,26.3271,1604535.2427316,0
+WM.US,D,20101227,000000,26.254,26.425,26.166,26.417,1276439.8963721,0
+WM.US,D,20101228,000000,26.506,26.5722,26.3192,26.4457,2875829.0771311,0
+WM.US,D,20101229,000000,26.4852,26.6098,26.4764,26.5514,1367345.9006824,0
+WM.US,D,20101230,000000,26.4764,26.6365,26.4318,26.5662,1569088.5284013,0
+WM.US,D,20101231,000000,26.5949,26.6492,26.424,26.5998,2276709.4865673,0
+WM.US,D,20110103,000000,26.75,26.75,26.4684,26.5642,2817521.5440421,0
+WM.US,D,20110104,000000,26.6245,26.6245,26.254,26.4043,2727424.9871518,0
+WM.US,D,20110105,000000,26.3192,26.511,26.2619,26.3893,2947649.3230875,0
+WM.US,D,20110106,000000,26.3766,26.4043,26.1512,26.2698,2802625.6878959,0
+WM.US,D,20110107,000000,26.3192,26.3192,25.9694,26.1245,2246502.9324721,0
+WM.US,D,20110110,000000,25.9989,26.1986,25.9367,26.083,2798736.2930429,0
+WM.US,D,20110111,000000,26.1175,26.2698,25.9229,25.9989,2871046.2546883,0
+WM.US,D,20110112,000000,26.1394,26.2757,26.0039,26.2273,2043052.3706969,0
+WM.US,D,20110113,000000,26.3192,26.511,26.1512,26.4605,4011064.9183247,0
+WM.US,D,20110114,000000,26.3676,26.7146,26.3676,26.7146,2911440.7163731,0
+WM.US,D,20110118,000000,26.6899,26.8657,26.5604,26.843,2993516.6611407,0
+WM.US,D,20110119,000000,26.7343,26.9083,26.6986,26.8282,4516250.1594183,0
+WM.US,D,20110120,000000,26.8232,26.9587,26.6938,26.8232,2867794.2996785,0
+WM.US,D,20110121,000000,26.93,27.0337,26.7708,27.0031,2617210.6264472,0
+WM.US,D,20110124,000000,27.0693,27.36,26.93,27.1989,7244784.0895355,0
+WM.US,D,20110125,000000,27.1118,27.3441,27.0624,27.3214,2560979.3259903,0
+WM.US,D,20110126,000000,27.3717,27.7019,27.3371,27.5823,3733887.8619191,0
+WM.US,D,20110127,000000,27.5398,27.695,27.4647,27.6603,2418952.6698712,0
+WM.US,D,20110128,000000,27.6791,27.8313,27.2541,27.3214,4189552.1216676,0
+WM.US,D,20110131,000000,27.3787,27.5299,27.2443,27.3184,3594046.7138339,0
+WM.US,D,20110201,000000,27.4152,27.5763,27.351,27.4845,3161076.324314,0
+WM.US,D,20110202,000000,27.3857,27.5873,27.1989,27.2986,3216411.161753,0
+WM.US,D,20110203,000000,27.2503,27.2996,27.0466,27.2009,2664851.6661594,0
+WM.US,D,20110204,000000,27.2907,27.4558,27.1058,27.2156,2689260.553109,0
+WM.US,D,20110207,000000,27.2423,27.4705,27.2343,27.4409,2573304.1747688,0
+WM.US,D,20110208,000000,27.4775,27.5151,27.36,27.4647,2407720.5751098,0
+WM.US,D,20110209,000000,27.4152,27.607,27.4084,27.5457,2669035.4975115,0
+WM.US,D,20110210,000000,27.4982,27.599,27.4114,27.5122,3165821.7098136,0
+WM.US,D,20110211,000000,27.4231,27.6524,27.2541,27.4409,2699975.613331,0
+WM.US,D,20110214,000000,27.4775,27.5763,27.36,27.5457,4044231.0145491,0
+WM.US,D,20110215,000000,27.4014,27.5012,27.2483,27.4014,3872693.929116,0
+WM.US,D,20110216,000000,27.4845,27.5616,27.3717,27.4084,3133518.6869007,0
+WM.US,D,20110218,000000,27.4261,27.5369,27.3391,27.4448,2818678.0420434,0
+WM.US,D,20110222,000000,27.2274,27.3777,27.0763,27.1989,3855632.8011214,0
+WM.US,D,20110223,000000,27.0763,27.2156,26.8667,26.8826,5078524.7152339,0
+WM.US,D,20110224,000000,26.8154,26.9102,26.3843,26.5425,5722818.5544977,0
+WM.US,D,20110225,000000,26.5604,26.7185,26.4467,26.6098,3421699.1691715,0
+WM.US,D,20110228,000000,26.7076,26.7837,26.6148,26.7353,4465455.310196,0
+WM.US,D,20110301,000000,26.7985,26.8885,26.4784,26.5307,5038517.7765013,0
+WM.US,D,20110302,000000,26.5524,26.6899,26.413,26.5831,3338761.1629018,0
+WM.US,D,20110303,000000,26.7116,26.9231,26.6592,26.8806,3905691.0531915,0
+WM.US,D,20110304,000000,26.9231,27.4182,26.6592,26.843,3803784.6584438,0
+WM.US,D,20110307,000000,26.8657,27.1395,26.7897,26.8657,3959752.0227535,0
+WM.US,D,20110308,000000,26.8954,27.1602,26.8064,27.0555,3179996.1459467,0
+WM.US,D,20110309,000000,27.011,27.1929,26.9507,27.1929,2865782.8228399,0
+WM.US,D,20110310,000000,26.9645,27.0466,26.7817,26.8064,3333478.5066771,0
+WM.US,D,20110311,000000,26.763,27.0387,26.7343,26.843,2643619.8603333,0
+WM.US,D,20110314,000000,26.7343,26.9577,26.6986,26.9231,3447118.8535868,0
+WM.US,D,20110315,000000,26.4537,26.8954,26.427,26.7423,4424298.956127,0
+WM.US,D,20110316,000000,26.6592,26.6739,26.1107,26.2846,5406425.7942125,0
+WM.US,D,20110317,000000,26.3596,26.7353,26.2718,26.3756,3498995.3269241,0
+WM.US,D,20110318,000000,26.6671,26.935,26.413,26.5909,3807535.4354261,0
+WM.US,D,20110321,000000,26.8806,26.8806,26.6434,26.763,3090691.8357187,0
+WM.US,D,20110322,000000,26.8212,26.9725,26.7423,26.7985,3102467.2720609,0
+WM.US,D,20110323,000000,26.6739,26.9428,26.5979,26.9083,3133336.5612312,0
+WM.US,D,20110324,000000,26.9577,27.0624,26.7817,27.0624,2794955.1617823,0
+WM.US,D,20110325,000000,27.1058,27.2927,26.9725,26.9942,2833138.8202013,0
+WM.US,D,20110328,000000,27.1178,27.347,27.0179,27.0249,2694102.0604897,0
+WM.US,D,20110329,000000,27.011,27.1058,26.8578,27.0624,2992986.4730806,0
+WM.US,D,20110330,000000,27.1849,27.262,27.0387,27.0693,3106241.3206565,0
+WM.US,D,20110331,000000,27.0337,27.2571,26.9408,27.1849,3336010.0534831,0
+WM.US,D,20110401,000000,27.2433,27.4518,27.2009,27.4114,2729394.9798102,0
+WM.US,D,20110404,000000,27.4114,27.5199,27.3323,27.4805,2052460.1733357,0
+WM.US,D,20110405,000000,27.4805,27.5733,27.3737,27.4745,3033808.9300889,0
+WM.US,D,20110406,000000,27.5506,27.8906,27.5279,27.8402,4258149.7550832,0
+WM.US,D,20110407,000000,27.7473,27.8244,27.599,27.7334,3073473.8772864,0
+WM.US,D,20110408,000000,27.8017,27.8837,27.4448,27.606,3336008.0298646,0
+WM.US,D,20110411,000000,27.606,27.6782,27.4114,27.4894,2928427.9822908,0
+WM.US,D,20110412,000000,27.5279,27.5743,27.3678,27.4261,4743751.4276596,0
+WM.US,D,20110413,000000,27.4261,27.5437,27.2503,27.3688,6567913.0270453,0
+WM.US,D,20110414,000000,27.3164,27.5853,27.1465,27.5369,3147908.6384094,0
+WM.US,D,20110415,000000,27.6277,27.6712,27.4301,27.5586,3313374.8681926,0
+WM.US,D,20110418,000000,27.2996,27.354,27.0773,27.1771,2539351.9027377,0
+WM.US,D,20110419,000000,27.1602,27.2749,27.099,27.2176,2295370.2850256,0
+WM.US,D,20110420,000000,27.4982,27.8244,27.4261,27.7888,3017855.7332503,0
+WM.US,D,20110421,000000,27.8837,27.9578,27.7888,27.9431,2454890.1116999,0
+WM.US,D,20110425,000000,27.8976,28.1239,27.8758,28.028,5065496.6590093,0
+WM.US,D,20110426,000000,28.0646,28.621,28.0646,28.4866,4438656.5297389,0
+WM.US,D,20110427,000000,28.541,28.7851,28.4728,28.7287,3388200.1876956,0
+WM.US,D,20110428,000000,28.705,28.8918,28.4105,28.8385,3925936.3449745,0
+WM.US,D,20110429,000000,28.6012,28.8285,28.4589,28.7307,3508623.7039848,0
+WM.US,D,20110502,000000,28.7791,28.8918,28.6645,28.7357,3345218.5296946,0
+WM.US,D,20110503,000000,28.6299,28.7337,28.4441,28.6506,2991331.1531068,0
+WM.US,D,20110504,000000,28.5884,28.7287,28.3462,28.4362,7222218.719085,0
+WM.US,D,20110505,000000,28.2908,28.3068,27.9548,28.0764,3681597.5585883,0
+WM.US,D,20110506,000000,28.3205,28.624,28.107,28.1823,3451032.5318624,0
+WM.US,D,20110509,000000,28.2118,28.3552,28.0646,28.2484,3387239.9806936,0
+WM.US,D,20110510,000000,28.3462,28.4164,28.2821,28.3878,2837641.3714751,0
+WM.US,D,20110511,000000,28.4174,28.4678,28.1229,28.2821,4556902.6324683,0
+WM.US,D,20110512,000000,28.2207,28.4787,28.1476,28.4303,3535363.7995038,0
+WM.US,D,20110513,000000,28.451,28.5043,28.115,28.2108,3165436.2104798,0
+WM.US,D,20110516,000000,28.1526,28.2908,28.0646,28.1832,2986971.2669409,0
+WM.US,D,20110517,000000,28.1377,28.196,27.9608,28.0705,3408094.3816602,0
+WM.US,D,20110518,000000,28.1387,28.4728,28.0646,28.4362,3053763.8326099,0
+WM.US,D,20110519,000000,28.5271,28.709,28.4441,28.5567,2701452.8548724,0
+WM.US,D,20110520,000000,28.5271,28.536,28.204,28.2998,2671322.1864729,0
+WM.US,D,20110523,000000,28.0566,28.0764,27.8432,27.9746,3036541.8269405,0
+WM.US,D,20110524,000000,28.027,28.0626,27.8432,27.9321,3392215.0468988,0
+WM.US,D,20110525,000000,27.8877,27.9688,27.7107,27.8492,3358950.8051746,0
+WM.US,D,20110526,000000,27.7354,28.0202,27.7197,27.9548,3074291.4191806,0
+WM.US,D,20110527,000000,28.0705,28.3472,28.0202,28.2998,3965164.1905653,0
+WM.US,D,20110531,000000,28.4955,28.5637,28.3868,28.5567,3547048.1730113,0
+WM.US,D,20110601,000000,28.5567,28.5716,28.107,28.196,4487952.889425,0
+WM.US,D,20110602,000000,28.1644,28.2622,27.9252,28.0853,3993061.795895,0
+WM.US,D,20110603,000000,27.7908,28.0566,27.7572,27.8492,3659401.4985233,0
+WM.US,D,20110606,000000,27.8492,27.857,27.5813,27.5813,3077488.7364895,0
+WM.US,D,20110607,000000,27.7107,27.7354,27.3066,27.3066,4637265.5841332,0
+WM.US,D,20110608,000000,27.3233,27.4104,26.9607,26.9892,8147679.1787255,0
+WM.US,D,20110609,000000,27.0288,27.1751,26.9607,27.1088,4578059.564408,0
+WM.US,D,20110610,000000,26.9982,27.014,26.8232,26.8371,3596958.7009273,0
+WM.US,D,20110613,000000,26.9517,26.9517,26.7076,26.8005,3203404.3535232,0
+WM.US,D,20110614,000000,27.0594,27.1217,26.9754,27.0594,3244062.8974289,0
+WM.US,D,20110615,000000,26.8974,26.9517,26.6018,26.7126,3676372.5754924,0
+WM.US,D,20110616,000000,26.7965,26.8647,26.6245,26.766,4367921.9551346,0
+WM.US,D,20110617,000000,26.9517,27.1365,26.7353,26.9834,4826962.6224336,0
+WM.US,D,20110620,000000,26.9892,27.5813,26.8974,27.4104,9968906.5312138,0
+WM.US,D,20110621,000000,27.5199,27.5743,27.3678,27.5199,3246747.2274354,0
+WM.US,D,20110622,000000,27.4034,27.6129,27.3807,27.3885,3010751.8203307,0
+WM.US,D,20110623,000000,27.1435,27.2483,26.8084,27.2483,4295270.0019542,0
+WM.US,D,20110624,000000,27.2216,27.3451,26.931,27.0288,3492603.7277341,0
+WM.US,D,20110627,000000,27.0426,27.1217,26.8826,27.0426,2843787.1010111,0
+WM.US,D,20110628,000000,27.103,27.1287,26.925,27.103,4317703.837199,0
+WM.US,D,20110629,000000,27.261,27.3885,27.1435,27.2146,4292216.3615623,0
+WM.US,D,20110630,000000,27.2443,27.4351,27.1375,27.3717,3809667.3175684,0
+WM.US,D,20110701,000000,27.2917,27.6732,27.2917,27.5743,3329755.0485452,0
+WM.US,D,20110705,000000,27.5437,27.7493,27.4608,27.6287,3040203.5647066,0
+WM.US,D,20110706,000000,27.611,27.7908,27.4942,27.7087,3524192.4132989,0
+WM.US,D,20110707,000000,27.864,27.9548,27.7908,27.9084,4474442.2001763,0
+WM.US,D,20110708,000000,27.6366,27.7493,27.4904,27.7197,3639181.5019721,0
+WM.US,D,20110711,000000,27.4261,27.4815,27.1829,27.2828,3357960.2438944,0
+WM.US,D,20110712,000000,27.0782,27.0782,26.7195,26.9033,6422632.3922979,0
+WM.US,D,20110713,000000,27.0782,27.1148,26.8005,26.8371,4628999.1023567,0
+WM.US,D,20110714,000000,26.8974,26.9607,26.4377,26.4764,4632685.1235454,0
+WM.US,D,20110715,000000,26.5604,26.6602,26.3073,26.5604,4139350.1926803,0
+WM.US,D,20110718,000000,26.4377,26.4921,26.1689,26.2401,5050880.062223,0
+WM.US,D,20110719,000000,26.2875,26.6028,26.2559,26.4862,3980017.550722,0
+WM.US,D,20110720,000000,26.5662,26.8154,26.4684,26.5435,4140334.683105,0
+WM.US,D,20110721,000000,26.6532,27.0674,26.6148,26.8598,4165861.6193033,0
+WM.US,D,20110722,000000,26.8292,26.8826,26.3756,26.417,4425931.0044875,0
+WM.US,D,20110725,000000,26.2184,26.5514,26.1185,26.4033,5397543.1205876,0
+WM.US,D,20110726,000000,26.3519,26.4537,26.1156,26.2945,3752495.0344859,0
+WM.US,D,20110727,000000,26.2026,26.249,25.9564,26.083,6510171.0953411,0
+WM.US,D,20110728,000000,25.3398,25.7282,23.6725,24.0005,18129300.105289,0
+WM.US,D,20110729,000000,23.6053,23.9097,23.1308,23.1308,17275862.253459,0
+WM.US,D,20110801,000000,23.3561,23.3561,22.9124,23.1199,12162118.480983,0
+WM.US,D,20110802,000000,23.0874,23.279,22.4994,22.5151,9697140.6308107,0
+WM.US,D,20110803,000000,22.7473,22.953,22.0912,22.6653,11676656.438085,0
+WM.US,D,20110804,000000,22.5468,22.7612,22.0832,22.0832,13380363.155095,0
+WM.US,D,20110805,000000,22.4954,22.6139,21.7936,22.3056,13201263.807141,0
+WM.US,D,20110808,000000,22.0002,22.2028,20.6234,20.6897,18317129.343668,0
+WM.US,D,20110809,000000,21.3211,21.9824,20.3833,21.594,24806225.46362,0
+WM.US,D,20110810,000000,21.5554,21.8717,21.0326,21.0781,13656314.910469,0
+WM.US,D,20110811,000000,21.256,22.8858,21.1166,22.5715,12909833.393479,0
+WM.US,D,20110812,000000,22.7216,22.8472,22.3442,22.611,8240650.285766,0
+WM.US,D,20110815,000000,22.8699,23.0685,22.6653,22.7473,6078702.230785,0
+WM.US,D,20110816,000000,22.5853,22.6219,22.2305,22.4737,6033190.0377874,0
+WM.US,D,20110817,000000,22.5912,22.9667,22.5348,22.9124,6620635.3729366,0
+WM.US,D,20110818,000000,22.269,22.35,21.7105,21.8272,9385449.7482265,0
+WM.US,D,20110819,000000,21.588,21.937,21.3943,21.595,7489592.3554253,0
+WM.US,D,20110822,000000,22.0388,22.2918,21.7779,22.1227,7816274.2042276,0
+WM.US,D,20110823,000000,22.2532,23.6003,22.1277,23.6003,11842210.695276,0
+WM.US,D,20110824,000000,23.46,24.384,23.4461,24.3158,11369635.055305,0
+WM.US,D,20110825,000000,24.4009,24.5739,23.7526,23.8553,17617812.30422,0
+WM.US,D,20110826,000000,23.7554,24.0589,23.1882,23.7554,16711777.57085,0
+WM.US,D,20110829,000000,24.125,24.9206,24.0509,24.8999,16543267.818768,0
+WM.US,D,20110830,000000,24.6667,24.7854,24.2674,24.5847,8264591.7168304,0
+WM.US,D,20110831,000000,24.7873,24.8475,24.1834,24.2644,10249933.52191,0
+WM.US,D,20110901,000000,24.3098,24.4888,23.7773,23.8078,9285634.7632501,0
+WM.US,D,20110902,000000,23.5746,23.7466,22.7889,22.7928,6873244.6883363,0
+WM.US,D,20110906,000000,22.3669,23.1022,22.1821,22.7978,5941970.3726018,0
+WM.US,D,20110907,000000,23.2643,23.3987,23.0488,23.3384,6789085.4282716,0
+WM.US,D,20110908,000000,23.1882,23.4649,23.0271,23.1525,5464791.0004303,0
+WM.US,D,20110909,000000,22.954,23.1091,22.4994,22.6199,6673532.7618323,0
+WM.US,D,20110912,000000,22.4034,22.9677,22.2986,22.8788,7262770.0112075,0
+WM.US,D,20110913,000000,22.8788,23.279,22.7533,23.117,5966437.9444894,0
+WM.US,D,20110914,000000,23.2513,23.8355,22.7612,23.5766,6314598.4805808,0
+WM.US,D,20110915,000000,23.7466,23.9631,23.5618,23.9561,5781530.8112967,0
+WM.US,D,20110916,000000,24.0736,24.0965,23.5232,23.7554,8477715.1752744,0
+WM.US,D,20110919,000000,23.4214,23.4372,22.9223,23.1882,8172505.9429056,0
+WM.US,D,20110920,000000,23.2276,23.7317,23.0785,23.1091,8009832.3067212,0
+WM.US,D,20110921,000000,23.0567,23.0874,21.9725,21.9804,9789820.3367802,0
+WM.US,D,20110922,000000,21.5496,21.9439,21.3498,21.7828,15670739.149539,0
+WM.US,D,20110923,000000,21.9439,23.0438,21.8401,22.8621,13011638.607298,0
+WM.US,D,20110926,000000,23.2276,23.8217,23.0271,23.8147,12852152.17033,0
+WM.US,D,20110927,000000,24.2427,24.5491,23.9631,24.1023,9940944.1700905,0
+WM.US,D,20110928,000000,24.0826,24.4097,23.4056,23.4125,6521708.7565036,0
+WM.US,D,20110929,000000,23.8355,24.0965,23.4372,24.0175,7332274.2257333,0
+WM.US,D,20110930,000000,23.7179,24.5817,23.7179,24.1656,8711571.6175718,0
+WM.US,D,20111003,000000,24.0826,24.5264,23.2723,23.2723,8212416.759757,0
+WM.US,D,20111004,000000,22.8274,23.7683,22.6555,23.7396,7159599.8666752,0
+WM.US,D,20111005,000000,23.7683,24.2823,23.5618,24.223,5641913.2730613,0
+WM.US,D,20111006,000000,24.1617,24.554,23.9858,24.554,4598228.9704955,0
+WM.US,D,20111007,000000,24.7507,24.8445,24.2338,24.4384,7558401.4569793,0
+WM.US,D,20111010,000000,24.7567,25.0473,24.6983,25.0473,3544507.5199218,0
+WM.US,D,20111011,000000,24.8505,24.8505,24.4888,24.5767,6765512.2957832,0
+WM.US,D,20111012,000000,24.6894,24.9415,24.4443,24.554,7969307.32164,0
+WM.US,D,20111013,000000,24.4236,24.4601,24.0175,24.1617,7523706.5169404,0
+WM.US,D,20111014,000000,24.4523,24.5699,24.2269,24.4314,5967791.7452992,0
+WM.US,D,20111017,000000,24.304,24.3772,24.0342,24.1557,3908630.3591353,0
+WM.US,D,20111018,000000,24.132,24.7507,23.88,24.554,4653807.6539699,0
+WM.US,D,20111019,000000,24.4314,24.7507,24.3949,24.4967,4624973.1132515,0
+WM.US,D,20111020,000000,24.5619,24.7567,24.304,24.6815,4976098.2505188,0
+WM.US,D,20111021,000000,24.9483,25.1728,24.7349,25.1648,5778972.9574496,0
+WM.US,D,20111024,000000,25.1559,25.6372,25.1331,25.4742,4760678.99683,0
+WM.US,D,20111025,000000,25.2923,25.4712,24.9454,25.1401,5155726.7747239,0
+WM.US,D,20111026,000000,25.4742,25.8448,25.2479,25.7371,7209023.71433,0
+WM.US,D,20111027,000000,25.9714,26.3586,24.9573,25.2854,11841550.995628,0
+WM.US,D,20111028,000000,25.1806,25.3476,24.7418,25.0245,6031293.907206,0
+WM.US,D,20111031,000000,24.6806,24.8969,24.4176,24.4394,7537366.9539618,0
+WM.US,D,20111101,000000,24.0025,24.0916,23.2059,23.28,12374272.62614,0
+WM.US,D,20111102,000000,23.6388,23.707,23.0874,23.2723,9256276.1053274,0
+WM.US,D,20111103,000000,23.5192,23.6448,23.1022,23.6121,8986524.7171909,0
+WM.US,D,20111104,000000,23.3858,23.4619,23.1022,23.3779,6888396.5322291,0
+WM.US,D,20111107,000000,23.2998,23.5074,23.0952,23.4857,4413492.8330702,0
+WM.US,D,20111108,000000,23.5074,23.5142,23.0438,23.5015,5447104.5743037,0
+WM.US,D,20111109,000000,23.0419,23.3483,22.9342,22.9964,5664660.7691813,0
+WM.US,D,20111110,000000,23.3017,23.4085,22.9964,23.1219,4139709.384973,0
+WM.US,D,20111111,000000,23.3414,23.6902,23.28,23.627,2965148.5644982,0
+WM.US,D,20111114,000000,23.4857,23.5381,23.035,23.1229,3480741.2757942,0
+WM.US,D,20111115,000000,23.0705,23.2723,22.9371,23.1398,3990647.6189649,0
+WM.US,D,20111116,000000,22.9994,23.4125,22.945,23.1091,3798190.3649624,0
+WM.US,D,20111117,000000,23.1022,23.1091,22.7049,22.9075,9672781.3225157,0
+WM.US,D,20111118,000000,23.1091,23.2356,22.8402,22.9807,15737637.955182,0
+WM.US,D,20111121,000000,22.8155,22.8155,22.094,22.1396,21866056.446502,0
+WM.US,D,20111122,000000,22.2058,22.8452,22.1247,22.6653,10621519.466336,0
+WM.US,D,20111123,000000,22.5546,22.8324,22.3738,22.447,8404331.6839882,0
+WM.US,D,20111125,000000,22.4547,22.773,22.4103,22.4914,4724238.6857917,0
+WM.US,D,20111128,000000,22.8669,23.0558,22.6357,22.8235,8398783.9337335,0
+WM.US,D,20111129,000000,22.8581,22.9589,22.8017,22.8324,3729265.9171511,0
+WM.US,D,20111130,000000,23.2326,23.5055,23.2179,23.4915,6662953.2840531,0
+WM.US,D,20111201,000000,23.4817,23.6448,23.4085,23.4491,3805540.1475358,0
+WM.US,D,20111202,000000,23.6497,23.7683,23.3414,23.4412,5119324.912438,0
+WM.US,D,20111205,000000,23.7001,23.7683,23.5509,23.6635,5440686.6680725,0
+WM.US,D,20111206,000000,23.7061,23.8217,23.6121,23.7229,2903384.6909258,0
+WM.US,D,20111207,000000,23.6635,23.7229,23.3937,23.6358,2738427.4012079,0
+WM.US,D,20111208,000000,23.4738,23.4738,22.8986,22.942,5572683.2588489,0
+WM.US,D,20111209,000000,23.197,23.9017,23.1615,23.7614,5152742.9491719,0
+WM.US,D,20111212,000000,23.6053,23.9017,23.4668,23.8,4854899.688325,0
+WM.US,D,20111213,000000,23.9344,24.221,23.3483,23.455,5226621.2151936,0
+WM.US,D,20111214,000000,23.4254,23.9017,23.4155,23.7317,5492044.0832517,0
+WM.US,D,20111215,000000,23.9888,24.0372,23.1812,23.1812,7403502.5632639,0
+WM.US,D,20111216,000000,23.2653,23.4254,23.1219,23.2653,8647210.4295905,0
+WM.US,D,20111219,000000,23.455,23.6448,23.2732,23.3017,3637898.5278114,0
+WM.US,D,20111220,000000,23.6497,23.9442,23.6053,23.8948,3740864.28687,0
+WM.US,D,20111221,000000,23.9561,24.0916,23.7683,24.0599,3142995.2925701,0
+WM.US,D,20111222,000000,24.1587,24.6173,24.1439,24.309,3676670.0474192,0
+WM.US,D,20111223,000000,24.3939,24.6924,24.2714,24.5629,3181051.4630205,0
+WM.US,D,20111227,000000,24.5699,24.7674,24.4898,24.6529,2351619.7980494,0
+WM.US,D,20111228,000000,24.7082,24.7527,24.221,24.3218,2807891.143363,0
+WM.US,D,20111229,000000,24.4166,24.6529,24.3535,24.6034,2439270.8119221,0
+WM.US,D,20111230,000000,24.6726,24.6726,24.4286,24.5501,2495568.891791,0
+WM.US,D,20120103,000000,24.8475,25.1046,24.5264,24.646,4136397.733216,0
+WM.US,D,20120104,000000,24.6529,24.6756,24.2644,24.2803,3889863.3207031,0
+WM.US,D,20120105,000000,24.2387,24.5422,24.0993,24.474,4977849.6923737,0
+WM.US,D,20120106,000000,24.5342,24.8722,24.384,24.7597,4211308.0446981,0
+WM.US,D,20120109,000000,24.7814,24.8635,24.6331,24.724,2749467.2522072,0
+WM.US,D,20120110,000000,24.8475,25.2646,24.8338,25.0817,3440724.2189689,0
+WM.US,D,20120111,000000,24.4898,25.0166,24.4898,25.0166,3836236.4173201,0
+WM.US,D,20120112,000000,25.0294,25.398,24.9909,25.3892,3870401.1692989,0
+WM.US,D,20120113,000000,25.232,25.3496,24.9454,25.067,2709246.8217176,0
+WM.US,D,20120117,000000,25.4929,25.5098,25.0749,25.1411,3331636.0019874,0
+WM.US,D,20120118,000000,25.1046,25.3279,25.067,25.2785,4138229.1080036,0
+WM.US,D,20120119,000000,25.3121,25.4139,25.1104,25.405,2605178.1905492,0
+WM.US,D,20120120,000000,25.4366,25.5176,25.3121,25.4791,3309080.7496296,0
+WM.US,D,20120123,000000,25.5117,25.7944,25.4653,25.7499,3426442.5310527,0
+WM.US,D,20120124,000000,25.6294,25.8172,25.5553,25.7658,2170738.6539619,0
+WM.US,D,20120125,000000,25.7578,26.0336,25.5176,25.9732,2805465.8365307,0
+WM.US,D,20120126,000000,26.0662,26.2708,25.9961,26.0662,3345989.5283622,0
+WM.US,D,20120127,000000,25.9654,26.1907,25.8626,26.1265,2642395.5711106,0
+WM.US,D,20120130,000000,25.9732,26.1195,25.7716,26.0899,2556305.7789492,0
+WM.US,D,20120131,000000,26.1818,26.251,25.8715,26.086,2854076.1895284,0
+WM.US,D,20120201,000000,26.1907,26.41,26.1265,26.2628,3421136.6032146,0
+WM.US,D,20120202,000000,26.254,26.4537,26.0899,26.2628,2811901.9553288,0
+WM.US,D,20120203,000000,26.5238,26.6414,26.4387,26.5455,2789609.7733826,0
+WM.US,D,20120206,000000,26.4941,26.6652,26.3509,26.5455,3317247.0622879,0
+WM.US,D,20120207,000000,26.4467,26.5465,26.3568,26.5158,3062846.8444714,0
+WM.US,D,20120208,000000,26.507,26.5712,26.3933,26.5021,3340305.1838553,0
+WM.US,D,20120209,000000,26.5891,26.6008,26.2985,26.4013,2986795.2121271,0
+WM.US,D,20120210,000000,26.2628,26.4467,26.1067,26.424,3815532.7759354,0
+WM.US,D,20120213,000000,26.5455,26.7471,26.4387,26.7106,3198835.0228374,0
+WM.US,D,20120214,000000,26.6048,26.7056,26.424,26.5998,3234954.5903356,0
+WM.US,D,20120215,000000,26.6414,26.7106,26.2055,26.2856,4668192.5464321,0
+WM.US,D,20120216,000000,25.7361,26.0503,25.6441,25.8309,6871268.6248223,0
+WM.US,D,20120217,000000,25.9684,26.1314,25.8646,25.9762,4247598.6079637,0
+WM.US,D,20120221,000000,26.083,26.4862,26.0425,26.3459,4026044.7546406,0
+WM.US,D,20120222,000000,26.3933,26.4537,26.08,26.2905,4170056.5805573,0
+WM.US,D,20120223,000000,26.3578,26.6652,26.3222,26.6186,2806764.9996398,0
+WM.US,D,20120224,000000,26.6909,26.8341,26.3379,26.751,2480864.2675978,0
+WM.US,D,20120227,000000,26.6128,26.6255,26.4862,26.5544,4965011.8562928,0
+WM.US,D,20120228,000000,26.5405,26.5564,26.2747,26.417,3258453.8607469,0
+WM.US,D,20120229,000000,26.3843,26.4052,26.1828,26.253,4413344.0971068,0
+WM.US,D,20120301,000000,26.2688,26.5712,26.2184,26.3815,3072355.8280376,0
+WM.US,D,20120302,000000,26.3933,26.4694,26.1166,26.1818,2208971.8910355,0
+WM.US,D,20120305,000000,26.1818,26.3815,26.1166,26.3439,2676529.9688112,0
+WM.US,D,20120306,000000,26.1522,26.2747,25.9911,26.0622,3288323.4823534,0
+WM.US,D,20120307,000000,26.1314,26.2026,25.9417,26.1235,4113712.969271,0
+WM.US,D,20120308,000000,26.3112,26.4941,26.2421,26.4013,1780469.6512738,0
+WM.US,D,20120309,000000,26.4013,26.6148,26.3646,26.4614,2898588.7149624,0
+WM.US,D,20120312,000000,26.4784,26.6749,26.3509,26.4614,1940624.8941726,0
+WM.US,D,20120313,000000,26.5959,26.5959,26.2609,26.5564,4601198.6307174,0
+WM.US,D,20120314,000000,26.5405,26.5712,26.1749,26.4013,3645249.3221941,0
+WM.US,D,20120315,000000,26.4013,26.4614,26.1878,26.2747,4587827.5711486,0
+WM.US,D,20120316,000000,26.2421,26.5021,26.1878,26.417,4957012.4921649,0
+WM.US,D,20120319,000000,26.4614,26.5158,26.2905,26.3815,3570184.2038929,0
+WM.US,D,20120320,000000,26.3112,26.41,26.1749,26.3933,2009600.944257,0
+WM.US,D,20120321,000000,26.3568,26.6434,26.3112,26.5891,3811880.1444529,0
+WM.US,D,20120322,000000,26.4328,26.5465,26.251,26.4941,2559327.0414443,0
+WM.US,D,20120323,000000,26.5405,26.5405,26.3112,26.5021,2314499.5511783,0
+WM.US,D,20120326,000000,26.6522,26.8519,26.5791,26.8519,3083422.9978872,0
+WM.US,D,20120327,000000,26.8588,26.9033,26.7303,26.7797,2222434.013439,0
+WM.US,D,20120328,000000,26.7303,26.8519,26.4862,26.5337,2654143.6886024,0
+WM.US,D,20120329,000000,26.417,26.4862,26.2332,26.4694,2259356.9575014,0
+WM.US,D,20120330,000000,26.5377,26.6255,26.3903,26.506,2533500.6097006,0
+WM.US,D,20120402,000000,26.424,26.8044,26.3873,26.6839,2279883.5322628,0
+WM.US,D,20120403,000000,26.6681,26.6749,26.4467,26.4941,2805483.0372884,0
+WM.US,D,20120404,000000,26.3379,26.5891,26.251,26.5891,3552286.3096278,0
+WM.US,D,20120405,000000,26.5258,26.6681,26.424,26.6008,1839905.3517044,0
+WM.US,D,20120409,000000,26.4013,26.6148,26.3568,26.5021,3109676.4131451,0
+WM.US,D,20120410,000000,26.424,26.5337,26.1522,26.1522,3021875.6514997,0
+WM.US,D,20120411,000000,26.41,26.5405,26.3034,26.4537,2221098.425196,0
+WM.US,D,20120412,000000,26.4784,26.9201,26.4537,26.8341,2601023.7016662,0
+WM.US,D,20120413,000000,26.751,26.7965,26.6148,26.6434,4384279.8756831,0
+WM.US,D,20120416,000000,26.6839,26.8341,26.6275,26.8044,5602741.0769806,0
+WM.US,D,20120417,000000,26.9043,27.098,26.759,27.0594,2472618.0220067,0
+WM.US,D,20120418,000000,27.0644,27.2877,27.0565,27.2176,2789106.9041729,0
+WM.US,D,20120419,000000,27.1849,27.4201,26.9784,27.102,3459938.4771008,0
+WM.US,D,20120420,000000,27.1514,27.5665,27.1514,27.264,4689242.2265889,0
+WM.US,D,20120423,000000,27.1849,27.2246,26.9705,27.1999,2855276.1953285,0
+WM.US,D,20120424,000000,27.2383,27.4855,27.1999,27.2789,3458191.0824828,0
+WM.US,D,20120425,000000,27.4123,27.5586,27.264,27.3618,3526267.6341217,0
+WM.US,D,20120426,000000,26.9537,27.1514,26.5258,26.759,6406866.3801751,0
+WM.US,D,20120427,000000,26.7136,26.7303,25.7222,25.9684,13299287.889701,0
+WM.US,D,20120430,000000,25.9337,26.1314,25.8943,25.9337,6120201.5881982,0
+WM.US,D,20120501,000000,25.9337,26.253,25.8439,26.1888,3862146.8292336,0
+WM.US,D,20120502,000000,26.08,26.1522,25.9554,26.1314,3090911.3983314,0
+WM.US,D,20120503,000000,26.085,26.2036,25.8349,25.9831,2852842.7940222,0
+WM.US,D,20120504,000000,25.8803,25.9999,25.7282,25.7588,2849464.3628531,0
+WM.US,D,20120507,000000,25.7282,25.9851,25.7055,25.7885,3659682.7815017,0
+WM.US,D,20120508,000000,25.6896,25.8191,25.6154,25.7668,4570058.1766616,0
+WM.US,D,20120509,000000,25.5927,25.8289,25.5176,25.6224,3442150.8700467,0
+WM.US,D,20120510,000000,25.6768,25.8152,25.577,25.6541,2654728.5143634,0
+WM.US,D,20120511,000000,25.576,25.6441,25.3635,25.3862,4709382.2902072,0
+WM.US,D,20120514,000000,25.228,25.2607,24.6143,24.7359,7387057.6271178,0
+WM.US,D,20120515,000000,24.7724,25.0077,24.6983,24.7655,3848443.8962226,0
+WM.US,D,20120516,000000,24.9553,24.976,24.7724,24.7864,2450077.9467881,0
+WM.US,D,20120517,000000,24.7655,24.8792,24.4542,24.551,3327667.686011,0
+WM.US,D,20120518,000000,24.6133,24.7577,24.3909,24.4888,3475048.8368132,0
+WM.US,D,20120521,000000,24.5215,24.7724,24.4987,24.7577,2240578.7891672,0
+WM.US,D,20120522,000000,24.8168,25.0235,24.6806,24.9109,2877324.5312396,0
+WM.US,D,20120523,000000,24.7794,25.1836,24.7359,25.1341,4833438.2017935,0
+WM.US,D,20120524,000000,25.2132,25.2904,24.9109,25.0917,10457168.250375,0
+WM.US,D,20120525,000000,25.1174,25.2666,24.9721,24.9949,11266962.720937,0
+WM.US,D,20120529,000000,25.0255,25.1026,24.9119,24.9859,15170493.561326,0
+WM.US,D,20120530,000000,24.8812,24.9119,24.6884,24.7428,3614645.1270539,0
+WM.US,D,20120531,000000,24.7507,24.7734,24.5105,24.5966,4146866.9237842,0
+WM.US,D,20120601,000000,24.4216,24.5185,24.3662,24.3909,4822070.5245891,0
+WM.US,D,20120604,000000,24.4671,24.5105,24.2269,24.3811,3904667.1022053,0
+WM.US,D,20120605,000000,24.3583,24.474,24.3268,24.4216,6410710.2436108,0
+WM.US,D,20120606,000000,24.6489,24.8178,24.5432,24.7655,4823908.9820418,0
+WM.US,D,20120607,000000,24.978,25.2103,24.8248,24.8406,5123417.6809554,0
+WM.US,D,20120608,000000,24.7734,24.9573,24.7507,24.9059,2994044.8255823,0
+WM.US,D,20120611,000000,25.057,25.057,24.7043,24.7043,2103053.6725124,0
+WM.US,D,20120612,000000,24.7132,24.8555,24.5807,24.8328,3774783.1691951,0
+WM.US,D,20120613,000000,24.7941,24.9119,24.6884,24.8406,3695493.7471709,0
+WM.US,D,20120614,000000,24.9119,24.978,24.7507,24.8101,3947179.2807027,0
+WM.US,D,20120615,000000,24.9059,24.9573,24.7655,24.9188,4029884.5708393,0
+WM.US,D,20120618,000000,24.9119,24.9949,24.8101,24.9188,2567569.2397983,0
+WM.US,D,20120619,000000,25.0333,25.3012,25.0116,25.063,3118431.5988015,0
+WM.US,D,20120620,000000,25.1244,25.1451,24.9256,25.072,3290759.9190876,0
+WM.US,D,20120621,000000,25.1381,25.3012,24.8555,24.8555,5084915.3026147,0
+WM.US,D,20120622,000000,25.0255,25.0492,24.7507,24.8178,3351773.0301779,0
+WM.US,D,20120625,000000,24.6973,24.8555,24.4809,24.6568,4901762.6467048,0
+WM.US,D,20120626,000000,24.7359,24.8328,24.6133,24.6647,5317623.341385,0
+WM.US,D,20120627,000000,24.6568,24.9573,24.6568,24.8475,3873542.8370977,0
+WM.US,D,20120628,000000,24.6489,24.9642,24.5807,24.9573,5236574.3830315,0
+WM.US,D,20120629,000000,25.2736,25.6164,25.2252,25.6087,6372775.4902735,0
+WM.US,D,20120702,000000,25.7252,25.7252,25.3219,25.5107,4918433.2163193,0
+WM.US,D,20120703,000000,25.5029,25.7084,25.4336,25.6471,2033290.4348121,0
+WM.US,D,20120705,000000,25.5176,25.6372,25.4485,25.5107,3576095.1936773,0
+WM.US,D,20120706,000000,25.3299,25.4336,25.2666,25.3012,3451056.815285,0
+WM.US,D,20120709,000000,25.2736,25.4247,25.1875,25.3299,7094663.9710258,0
+WM.US,D,20120710,000000,25.3713,25.5553,25.2498,25.3536,7683048.2651821,0
+WM.US,D,20120711,000000,25.063,25.1084,23.8227,24.223,22155558.351687,0
+WM.US,D,20120712,000000,24.0906,24.6064,24.0422,24.4503,9328359.4216952,0
+WM.US,D,20120713,000000,24.4147,24.8328,24.4058,24.8178,7636019.3700813,0
+WM.US,D,20120716,000000,24.7794,24.9059,24.6133,24.8979,6019294.8610141,0
+WM.US,D,20120717,000000,24.8812,25.1381,24.7428,25.1381,5045343.4418704,0
+WM.US,D,20120718,000000,25.057,25.5315,25.0027,25.4692,6076537.9707459,0
+WM.US,D,20120719,000000,25.4544,25.6087,25.1806,25.5553,4020316.9023351,0
+WM.US,D,20120720,000000,25.4544,25.5859,25.232,25.2666,5977564.8110862,0
+WM.US,D,20120723,000000,25.0196,25.2804,24.7655,25.2419,7977140.7490467,0
+WM.US,D,20120724,000000,25.2023,25.2252,24.7941,24.9415,8826885.4970223,0
+WM.US,D,20120725,000000,24.9949,25.0333,24.6568,24.8722,7933688.5997329,0
+WM.US,D,20120726,000000,24.7941,25.5107,24.5432,25.3793,12163192.010623,0
+WM.US,D,20120727,000000,25.5473,26.4487,25.4336,26.1828,9308722.2272865,0
+WM.US,D,20120730,000000,26.1888,26.5604,26.1452,26.5119,4481591.6445133,0
+WM.US,D,20120731,000000,26.5208,26.5682,26.3399,26.3766,3773396.9904884,0
+WM.US,D,20120801,000000,26.4487,26.4734,26.1027,26.2342,5927892.0583499,0
+WM.US,D,20120802,000000,26.0929,26.42,26.0454,26.2708,5105935.6403023,0
+WM.US,D,20120803,000000,26.5377,26.8114,26.5119,26.6572,3490445.5385505,0
+WM.US,D,20120806,000000,26.7867,26.8826,26.7204,26.759,2792756.5002278,0
+WM.US,D,20120807,000000,26.8341,26.9043,26.6819,26.8044,2491197.8757231,0
+WM.US,D,20120808,000000,26.6502,26.7797,26.4901,26.75,2228652.5932429,0
+WM.US,D,20120809,000000,26.7441,26.8341,26.6414,26.759,1843336.3969558,0
+WM.US,D,20120810,000000,26.7076,26.8983,26.5761,26.8746,1782466.9627825,0
+WM.US,D,20120813,000000,26.8341,26.8746,26.7441,26.844,1909120.1887777,0
+WM.US,D,20120814,000000,26.9408,27.0031,26.8341,26.9952,2476226.1338813,0
+WM.US,D,20120815,000000,26.928,27.1475,26.8904,27.0891,2635118.638805,0
+WM.US,D,20120816,000000,27.0506,27.3717,26.9488,27.36,2605241.9345335,0
+WM.US,D,20120817,000000,27.3352,27.3431,27.1632,27.3431,2620450.4397457,0
+WM.US,D,20120820,000000,26.7797,26.8272,25.9742,26.5307,10310432.633889,0
+WM.US,D,20120821,000000,26.4487,26.6819,26.4052,26.4338,5289404.9925152,0
+WM.US,D,20120822,000000,26.3666,26.5307,26.3054,26.3766,3269827.6088069,0
+WM.US,D,20120823,000000,26.3519,26.4338,26.2619,26.3311,3833780.7562097,0
+WM.US,D,20120824,000000,26.2342,26.4833,26.1888,26.2856,3009956.5382405,0
+WM.US,D,20120827,000000,26.2925,26.3766,26.0929,26.1394,3124837.3633213,0
+WM.US,D,20120828,000000,26.1097,26.3596,26.079,26.2441,3054735.1695139,0
+WM.US,D,20120829,000000,26.2105,26.6502,26.2105,26.5682,4790336.1384888,0
+WM.US,D,20120830,000000,26.414,26.5682,26.3399,26.4734,3078349.7861825,0
+WM.US,D,20120831,000000,26.5377,26.6819,26.42,26.5119,12231174.464,0
+WM.US,D,20120904,000000,26.6255,26.7441,26.414,26.6502,14499630.622311,0
+WM.US,D,20120905,000000,26.6148,26.6148,26.2342,26.3409,3933063.5295074,0
+WM.US,D,20120906,000000,26.5327,26.6869,26.422,26.6779,3638855.6993855,0
+WM.US,D,20120907,000000,26.7176,26.764,26.5959,26.7253,2888433.1852695,0
+WM.US,D,20120910,000000,26.6008,26.6869,26.4071,26.5465,2352346.2771089,0
+WM.US,D,20120911,000000,26.5891,26.6148,26.4071,26.4517,2860240.1316316,0
+WM.US,D,20120912,000000,26.5248,26.5959,26.3142,26.3321,3029308.4024338,0
+WM.US,D,20120913,000000,26.3409,26.4852,26.1215,26.3903,4373858.2401509,0
+WM.US,D,20120914,000000,26.4357,26.4931,26.2431,26.3054,4601026.6231408,0
+WM.US,D,20120917,000000,26.3409,26.5248,26.2431,26.2925,6183218.081653,0
+WM.US,D,20120918,000000,26.2925,26.4071,26.2253,26.2925,4097736.5008191,0
+WM.US,D,20120919,000000,25.8556,25.9881,25.2913,25.32,9841158.5275831,0
+WM.US,D,20120920,000000,25.2716,25.2992,25.1054,25.2142,5964677.3963509,0
+WM.US,D,20120921,000000,25.2775,25.2775,25.0827,25.1588,8838863.2952195,0
+WM.US,D,20120924,000000,25.1341,25.2142,25.0146,25.06,3804063.9178036,0
+WM.US,D,20120925,000000,25.1501,25.2222,24.8485,24.8485,6342997.9433109,0
+WM.US,D,20120926,000000,24.8989,25.0907,24.6786,24.6786,4697139.39798,0
+WM.US,D,20120927,000000,24.7122,24.9276,24.7033,24.8021,5161765.252477,0
+WM.US,D,20120928,000000,24.7122,24.9059,24.6875,24.8485,4799827.9212973,0
+WM.US,D,20121001,000000,24.8416,24.8822,24.4404,24.5007,6021699.9316607,0
+WM.US,D,20121002,000000,24.5165,24.5619,24.4334,24.5313,4044625.6201664,0
+WM.US,D,20121003,000000,24.5244,24.6341,24.4256,24.5412,3489142.3282044,0
+WM.US,D,20121004,000000,24.5699,24.8644,24.4186,24.7941,5091439.4488197,0
+WM.US,D,20121005,000000,24.9652,25.0146,24.7655,24.8258,3543640.3993731,0
+WM.US,D,20121008,000000,24.7507,24.9652,24.7191,24.8555,3060017.8257385,0
+WM.US,D,20121009,000000,24.8485,24.9652,24.7033,24.7033,3412501.822862,0
+WM.US,D,20121010,000000,24.6558,24.8989,24.6341,24.7864,3963035.3438509,0
+WM.US,D,20121011,000000,24.8644,24.9138,24.7577,24.8732,2634502.4469566,0
+WM.US,D,20121012,000000,24.9276,24.981,24.7941,24.8555,3723411.588686,0
+WM.US,D,20121015,000000,24.8416,25.0363,24.7794,25.0363,2640949.6956566,0
+WM.US,D,20121016,000000,25.1054,25.2222,25.06,25.1501,3661025.4524096,0
+WM.US,D,20121017,000000,25.1588,25.4396,25.0987,25.3704,3232920.8536929,0
+WM.US,D,20121018,000000,25.3516,25.5859,25.3279,25.5473,2783195.9143884,0
+WM.US,D,20121019,000000,25.4613,25.5553,25.1263,25.1995,3810378.6194887,0
+WM.US,D,20121022,000000,25.1341,25.3121,25.0987,25.238,2089958.8368756,0
+WM.US,D,20121023,000000,25.067,25.1054,24.8822,25.0216,2328791.3571873,0
+WM.US,D,20121024,000000,25.0987,25.1341,24.8644,24.9138,2501024.5674017,0
+WM.US,D,20121025,000000,25.0827,25.3704,25.0216,25.32,2692309.1344545,0
+WM.US,D,20121026,000000,25.2775,25.3358,25.1688,25.2063,2114325.2278356,0
+WM.US,D,20121031,000000,25.485,25.8813,25.3428,25.3605,4706471.3149232,0
+WM.US,D,20121101,000000,25.4089,25.7558,25.3704,25.5621,3342736.5615431,0
+WM.US,D,20121102,000000,25.6648,25.6648,24.8911,24.9206,5257095.8987467,0
+WM.US,D,20121105,000000,24.8555,25.1411,24.6341,25.0057,3664834.9143298,0
+WM.US,D,20121106,000000,25.06,25.1846,24.9059,24.9652,4231034.2783231,0
+WM.US,D,20121107,000000,24.8111,24.9138,24.7191,24.729,4682364.9589468,0
+WM.US,D,20121108,000000,24.729,24.8258,24.5165,24.5165,4072590.0049081,0
+WM.US,D,20121109,000000,24.5076,24.7864,24.5076,24.6479,3000833.0540081,0
+WM.US,D,20121112,000000,24.6627,24.7033,24.5699,24.64,1978795.3990711,0
+WM.US,D,20121113,000000,24.554,24.6875,24.4334,24.4404,3124997.2291868,0
+WM.US,D,20121114,000000,24.4404,24.5244,24.0519,24.0756,3993541.3934914,0
+WM.US,D,20121115,000000,24.0599,24.1933,23.8751,23.9838,2974891.276007,0
+WM.US,D,20121116,000000,23.9601,24.3445,23.9531,24.3445,6229046.9709537,0
+WM.US,D,20121119,000000,24.5482,24.5946,24.3445,24.4938,3046972.5687563,0
+WM.US,D,20121120,000000,24.4789,24.6558,24.3762,24.6479,2609379.2226589,0
+WM.US,D,20121121,000000,24.6716,24.9276,24.554,24.8732,3300433.8275657,0
+WM.US,D,20121123,000000,24.8989,25.067,24.8485,25.067,1659890.3163562,0
+WM.US,D,20121126,000000,25.0403,25.1559,25.0007,25.0937,3489801.0160425,0
+WM.US,D,20121127,000000,25.063,25.1559,24.976,24.9919,2338918.5562207,0
+WM.US,D,20121128,000000,24.9158,25.3506,24.9009,25.3506,3125216.7917994,0
+WM.US,D,20121129,000000,25.4534,25.5246,25.2973,25.5038,2511743.6748608,0
+WM.US,D,20121130,000000,25.4939,25.579,25.3506,25.5117,2765713.8737355,0
+WM.US,D,20121203,000000,25.579,25.6047,25.32,25.4692,2274676.7617338,0
+WM.US,D,20121204,000000,25.4534,25.6591,25.4396,25.5563,2731555.1926123,0
+WM.US,D,20121205,000000,25.9782,26.3923,25.918,26.254,6409977.6936957,0
+WM.US,D,20121206,000000,26.3073,26.4467,26.1215,26.3805,4530265.7414952,0
+WM.US,D,20121207,000000,26.4634,26.7403,26.3499,26.7234,4334756.8707194,0
+WM.US,D,20121210,000000,26.6265,26.8974,26.6265,26.8894,4743903.1990508,0
+WM.US,D,20121211,000000,26.9211,26.9814,26.5939,26.6265,7864473.7626596,0
+WM.US,D,20121212,000000,26.6849,26.7166,26.0573,26.2352,8209165.8165566,0
+WM.US,D,20121213,000000,26.2875,26.504,26.2203,26.3499,7298986.712396,0
+WM.US,D,20121214,000000,26.3499,26.3716,26.1888,26.2945,3424738.6442335,0
+WM.US,D,20121217,000000,26.3172,26.4547,26.2945,26.425,3107242.0000296,0
+WM.US,D,20121218,000000,26.4013,26.5604,26.2945,26.5604,6315408.9398101,0
+WM.US,D,20121219,000000,26.5524,26.6681,26.3073,26.4714,6042884.1824509,0
+WM.US,D,20121220,000000,26.4971,26.6345,26.3548,26.6345,3749465.6775166,0
+WM.US,D,20121221,000000,26.4013,26.6759,26.3626,26.511,5997317.3517524,0
+WM.US,D,20121224,000000,26.4397,26.5761,26.3172,26.504,1857240.6800125,0
+WM.US,D,20121226,000000,26.5435,26.6345,26.3626,26.417,3514752.2327633,0
+WM.US,D,20121227,000000,26.41,26.4971,26.2638,26.4013,3824356.7646226,0
+WM.US,D,20121228,000000,26.3004,26.3923,26.1591,26.2036,3907239.1213822,0
+WM.US,D,20121231,000000,26.1294,26.425,26.0009,26.425,4365776.9194716,0
+WM.US,D,20130102,000000,26.7323,26.7323,26.3923,26.6058,5425474.1156233,0
+WM.US,D,20130103,000000,26.6265,26.8894,26.4328,26.7016,3150189.2565151,0
+WM.US,D,20130104,000000,26.7767,26.7926,26.511,26.6928,4669569.6188555,0
+WM.US,D,20130107,000000,26.6058,26.7234,26.511,26.6058,3686263.0111552,0
+WM.US,D,20130108,000000,26.6058,26.6759,26.504,26.6602,3022010.2221333,0
+WM.US,D,20130109,000000,26.7234,27.2206,26.6265,27.0773,4568618.3720632,0
+WM.US,D,20130110,000000,27.1217,27.3283,27.0209,27.3026,3808874.0590969,0
+WM.US,D,20130111,000000,27.2947,27.3283,27.1375,27.262,1928868.6822066,0
+WM.US,D,20130114,000000,27.2759,27.4054,27.1949,27.3026,2068723.9956217,0
+WM.US,D,20130115,000000,27.2541,27.3609,27.1692,27.3441,2298714.3146794,0
+WM.US,D,20130116,000000,27.3194,27.4054,27.1602,27.3895,2874345.764734,0
+WM.US,D,20130117,000000,27.4132,27.685,27.3895,27.6218,2881377.8391951,0
+WM.US,D,20130118,000000,27.685,27.7187,27.3609,27.607,6257370.5479882,0
+WM.US,D,20130122,000000,27.6307,28.0013,27.6218,28.0013,2633139.5398632,0
+WM.US,D,20130123,000000,27.9064,28.0013,27.6139,27.8027,3515428.121359,0
+WM.US,D,20130124,000000,27.8027,27.8906,27.7444,27.8195,3462000.5444031,0
+WM.US,D,20130125,000000,27.8195,27.9766,27.7009,27.9548,3108442.0058296,0
+WM.US,D,20130128,000000,28.1723,29.7477,27.9935,28.5567,17633843.410374,0
+WM.US,D,20130129,000000,28.5637,28.7367,28.4243,28.4392,4105807.7034055,0
+WM.US,D,20130130,000000,28.4846,28.535,28.118,28.2337,4711511.1369217,0
+WM.US,D,20130131,000000,28.3058,28.535,28.1565,28.4925,4782127.3298408,0
+WM.US,D,20130201,000000,28.5726,28.6299,28.3364,28.4313,3351894.4472909,0
+WM.US,D,20130204,000000,28.3058,28.4313,28.109,28.1337,2411691.926514,0
+WM.US,D,20130205,000000,28.2671,28.4164,28.0764,28.1723,3555071.8205619,0
+WM.US,D,20130206,000000,28.0696,28.2988,27.8827,28.2741,3949932.4137399,0
+WM.US,D,20130207,000000,28.2741,28.8483,28.2424,28.6299,6347464.0694505,0
+WM.US,D,20130208,000000,28.3591,28.4629,28.0478,28.4313,4687620.2963211,0
+WM.US,D,20130211,000000,28.4392,28.5795,28.4243,28.4392,2132834.2549028,0
+WM.US,D,20130212,000000,28.4313,28.5795,28.3502,28.5567,1947847.1887774,0
+WM.US,D,20130213,000000,28.6032,28.8395,28.542,28.6942,4270183.2027904,0
+WM.US,D,20130214,000000,28.1891,29.3198,27.8027,29.0874,7859474.413032,0
+WM.US,D,20130215,000000,29.0627,29.1014,28.5934,28.7367,4597965.9000839,0
+WM.US,D,20130219,000000,28.8236,28.8236,28.535,28.6803,3324560.4197275,0
+WM.US,D,20130220,000000,28.6111,28.7604,28.5864,28.6111,2605214.6156831,0
+WM.US,D,20130221,000000,28.5726,28.6496,28.3759,28.5252,2649689.704174,0
+WM.US,D,20130222,000000,28.5864,28.7446,28.535,28.6723,2745233.8422007,0
+WM.US,D,20130225,000000,28.7446,28.7771,28.4629,28.4629,4592499.0945712,0
+WM.US,D,20130226,000000,28.5726,28.7367,28.4846,28.6665,2309733.9294932,0
+WM.US,D,20130227,000000,28.6032,29.0627,28.5934,29.0193,2744426.4183992,0
+WM.US,D,20130228,000000,29.0293,29.3731,28.8889,29.2308,4985738.7692908,0
+WM.US,D,20130301,000000,29.1171,29.1597,28.7446,28.8987,2758669.657563,0
+WM.US,D,20130304,000000,28.9056,29.2169,28.7969,29.133,3024031.8170648,0
+WM.US,D,20130305,000000,29.2308,29.4729,29.2101,29.3731,2842947.2993129,0
+WM.US,D,20130306,000000,29.4462,29.4799,29.1014,29.1597,2411792.0956322,0
+WM.US,D,20130307,000000,29.1547,29.3129,28.9392,29.0657,3031641.6346218,0
+WM.US,D,20130308,000000,29.214,29.298,29.046,29.2071,2721145.6987913,0
+WM.US,D,20130311,000000,29.2071,29.3702,29.0835,29.2634,3203303.1725957,0
+WM.US,D,20130312,000000,29.2891,29.5125,29.1468,29.2358,1996282.4987705,0
+WM.US,D,20130313,000000,29.2792,29.5263,29.2555,29.4719,2005749.9981564,0
+WM.US,D,20130314,000000,29.4868,29.6064,29.3425,29.4462,2771129.0769751,0
+WM.US,D,20130315,000000,29.3266,29.7042,29.2694,29.6795,3487194.59535,0
+WM.US,D,20130318,000000,29.4641,29.7042,29.4552,29.6449,1968445.6019974,0
+WM.US,D,20130319,000000,29.7171,29.7615,29.4462,29.5974,2673733.3279752,0
+WM.US,D,20130320,000000,29.6864,30.0096,29.5817,30.0017,3659799.1395682,0
+WM.US,D,20130321,000000,29.884,30.0324,29.8278,29.9631,2896722.9386594,0
+WM.US,D,20130322,000000,30.0185,30.3556,29.9701,30.3496,2819595.7530558,0
+WM.US,D,20130325,000000,30.3556,30.405,30.1371,30.3556,3571395.339595,0
+WM.US,D,20130326,000000,30.5225,30.6432,30.4287,30.5621,2412421.4410013,0
+WM.US,D,20130327,000000,30.4435,30.6729,30.3091,30.5482,2887014.6286659,0
+WM.US,D,20130328,000000,30.5621,31.0631,30.4919,31.0147,5416961.7641929,0
+WM.US,D,20130401,000000,30.8853,30.991,30.405,30.5621,2892429.8319057,0
+WM.US,D,20130402,000000,30.6729,30.9435,30.5868,30.6729,3139704.8888079,0
+WM.US,D,20130403,000000,30.7529,30.9357,30.4919,30.5621,3312956.9909621,0
+WM.US,D,20130404,000000,30.5938,30.8487,30.571,30.7281,2448717.0633133,0
+WM.US,D,20130405,000000,30.5107,30.5394,30.3259,30.4603,2860817.8747276,0
+WM.US,D,20130408,000000,30.4603,30.6509,30.3496,30.6509,2128067.6214083,0
+WM.US,D,20130409,000000,30.6896,30.9742,30.6115,30.7627,2294038.7440198,0
+WM.US,D,20130410,000000,30.8487,31.2361,30.8348,31.1333,2432234.6902239,0
+WM.US,D,20130411,000000,31.1017,31.1936,30.8635,31.0849,3449043.3148278,0
+WM.US,D,20130412,000000,30.8082,31.1165,30.8082,31.0147,2450163.9505765,0
+WM.US,D,20130415,000000,30.8635,30.9822,30.3042,30.399,2950275.9799653,0
+WM.US,D,20130416,000000,30.5225,30.9278,30.4603,30.8853,2518519.7615753,0
+WM.US,D,20130417,000000,30.7281,30.7914,30.2083,30.3743,2587499.8588969,0
+WM.US,D,20130418,000000,30.4435,30.4514,30.0324,30.1697,2891879.4076602,0
+WM.US,D,20130419,000000,30.2695,30.6985,30.231,30.6115,2518413.5216014,0
+WM.US,D,20130422,000000,30.6896,30.745,30.3743,30.4771,2256677.6865413,0
+WM.US,D,20130423,000000,30.6205,30.8082,30.3179,30.6115,2928736.5841196,0
+WM.US,D,20130424,000000,30.7143,31.5533,30.6729,31.2816,3975846.8728905,0
+WM.US,D,20130425,000000,31.5989,32.4162,31.5623,31.6542,5615361.3740673,0
+WM.US,D,20130426,000000,31.7174,31.9952,31.6057,31.7896,2663004.1024234,0
+WM.US,D,20130429,000000,31.8212,32.1206,31.7342,32.011,3251398.5146725,0
+WM.US,D,20130430,000000,31.9378,32.432,31.7174,32.4162,4508078.7877136,0
+WM.US,D,20130501,000000,32.2798,32.5724,32.0732,32.0732,3006087.379573,0
+WM.US,D,20130502,000000,32.1483,32.3115,32.004,32.2708,3022992.6889393,0
+WM.US,D,20130503,000000,32.4666,32.6138,32.4073,32.526,3750496.7111678,0
+WM.US,D,20130506,000000,32.4606,32.6138,32.432,32.5013,1476210.5078141,0
+WM.US,D,20130507,000000,32.6376,32.8115,32.5477,32.7641,1925147.2476932,0
+WM.US,D,20130508,000000,32.7374,32.8481,32.5407,32.8481,1848630.1830824,0
+WM.US,D,20130509,000000,32.8026,32.8629,32.4746,32.6662,2111251.3512582,0
+WM.US,D,20130510,000000,32.6445,32.7552,32.4746,32.5971,1387283.6024458,0
+WM.US,D,20130513,000000,32.5555,32.5724,32.3746,32.4508,1306302.4353138,0
+WM.US,D,20130514,000000,32.5013,32.8253,32.4606,32.8253,1791139.1800783,0
+WM.US,D,20130515,000000,32.7453,33.2602,32.5971,33.2078,2194105.3773582,0
+WM.US,D,20130516,000000,33.0853,33.3136,33.0626,33.2168,1450531.8002244,0
+WM.US,D,20130517,000000,33.2522,33.5438,33.2305,33.5291,2393745.4654038,0
+WM.US,D,20130520,000000,33.5291,33.7603,33.4806,33.6861,2331766.0764557,0
+WM.US,D,20130521,000000,33.7118,33.9659,33.6861,33.8146,2097826.6657978,0
+WM.US,D,20130522,000000,33.7742,34.0114,33.3353,33.4757,2473635.9021373,0
+WM.US,D,20130523,000000,33.0557,33.618,33.0557,33.4599,1921014.006805,0
+WM.US,D,20130524,000000,33.2929,33.5657,33.2602,33.5201,1537769.9959129,0
+WM.US,D,20130528,000000,33.7178,33.8552,33.3788,33.5745,2657570.6866167,0
+WM.US,D,20130529,000000,33.4599,33.4757,32.9361,33.1407,2572717.3253894,0
+WM.US,D,20130530,000000,33.1821,33.4895,33.1555,33.3353,1566047.0297207,0
+WM.US,D,20130531,000000,33.2355,33.538,33.1674,33.1674,3204804.6975599,0
+WM.US,D,20130603,000000,33.2246,33.2246,32.7453,32.9202,3125519.3227727,0
+WM.US,D,20130604,000000,32.8481,33.1644,32.8481,33.0388,3711375.1055509,0
+WM.US,D,20130605,000000,33.0902,33.0902,32.5003,32.6988,2938424.6579276,0
+WM.US,D,20130606,000000,32.6385,32.7898,31.9497,32.3915,3679616.436028,0
+WM.US,D,20130607,000000,31.677,32.3342,30.9762,32.2936,6845811.503464,0
+WM.US,D,20130610,000000,32.4063,32.517,32.2137,32.2758,3228379.8536667,0
+WM.US,D,20130611,000000,32.1187,32.3915,32.0149,32.1256,2054939.1060594,0
+WM.US,D,20130612,000000,32.3025,32.3025,31.9982,32.0297,2058215.3444918,0
+WM.US,D,20130613,000000,31.662,31.9161,31.5929,31.7905,4108864.3792253,0
+WM.US,D,20130614,000000,31.7174,31.8706,31.6295,31.662,2904358.0514484,0
+WM.US,D,20130617,000000,31.8548,32.4142,31.7104,32.2758,3019171.0853077,0
+WM.US,D,20130618,000000,32.3499,32.6583,32.2364,32.5971,1550314.4073041,0
+WM.US,D,20130619,000000,32.5891,32.5971,32.0436,32.0525,2063379.6190312,0
+WM.US,D,20130620,000000,31.8785,31.8785,31.4951,31.5523,2517878.274495,0
+WM.US,D,20130621,000000,31.7818,31.9408,31.4792,31.8074,3627044.8497187,0
+WM.US,D,20130624,000000,31.4792,31.5742,31.1442,31.1522,3057148.3346347,0
+WM.US,D,20130625,000000,31.3764,31.5523,30.9692,31.2045,3575030.77032,0
+WM.US,D,20130626,000000,31.4456,31.9902,31.4041,31.9665,3168797.4408913,0
+WM.US,D,20130627,000000,32.1029,32.2364,31.9408,32.0851,1930742.5529839,0
+WM.US,D,20130628,000000,32.2868,32.5871,31.9497,32.4399,3020859.7949877,0
+WM.US,D,20130701,000000,32.2364,32.7068,32.1889,32.4586,1883492.0716518,0
+WM.US,D,20130702,000000,32.3638,32.6988,32.1187,32.2364,1577200.2033588,0
+WM.US,D,20130703,000000,32.1187,32.1593,31.8617,32.0604,938662.54706041,0
+WM.US,D,20130705,000000,32.1513,32.5407,31.9833,32.517,1524552.731354,0
+WM.US,D,20130708,000000,32.5477,32.7572,32.2501,32.4586,2894610.2808932,0
+WM.US,D,20130709,000000,32.5407,33.018,32.517,32.9064,2237646.5658883,0
+WM.US,D,20130710,000000,32.8915,33.3066,32.8915,33.035,2675192.3569496,0
+WM.US,D,20130711,000000,33.3778,33.5123,33.2435,33.4974,1437648.4327262,0
+WM.US,D,20130712,000000,33.5123,33.6664,33.3778,33.5666,1496893.9130132,0
+WM.US,D,20130715,000000,33.536,33.6871,33.4895,33.5666,1388241.7858291,0
+WM.US,D,20130716,000000,33.5518,33.6733,33.2819,33.4035,1345400.7693174,0
+WM.US,D,20130717,000000,33.5123,33.6111,33.2988,33.4213,1070398.0910438,0
+WM.US,D,20130718,000000,33.5933,33.9017,33.5666,33.7672,1895491.1178437,0
+WM.US,D,20130719,000000,33.8503,33.8582,33.5666,33.8256,1499676.3885194,0
+WM.US,D,20130722,000000,33.8582,33.9995,33.7188,33.8019,1159275.4177576,0
+WM.US,D,20130723,000000,33.8019,33.8582,33.6012,33.8582,1481950.501831,0
+WM.US,D,20130724,000000,33.873,34.1783,33.6951,33.7622,1816460.7189939,0
+WM.US,D,20130725,000000,33.619,33.8423,33.5201,33.7919,1353005.5278281,0
+WM.US,D,20130726,000000,33.5755,33.6733,33.3136,33.5518,1884923.7817759,0
+WM.US,D,20130729,000000,33.5438,33.5933,33.3264,33.3957,1551028.7446523,0
+WM.US,D,20130730,000000,33.3957,33.6951,33.1881,33.2899,2013466.0556875,0
+WM.US,D,20130731,000000,33.4213,33.7622,33.3433,33.536,2481079.7829734,0
+WM.US,D,20130801,000000,33.705,34.0508,33.6585,33.9451,1868791.4946957,0
+WM.US,D,20130802,000000,33.9451,34.0855,33.705,33.9925,1768385.6131027,0
+WM.US,D,20130805,000000,33.873,34.1172,33.8423,34.1012,1810875.531796,0
+WM.US,D,20130806,000000,34.0421,34.1259,33.9353,34.0271,1658523.3620257,0
+WM.US,D,20130807,000000,33.9787,34.1783,33.6664,34.1497,2127722.5944456,0
+WM.US,D,20130808,000000,34.1952,34.4956,34.1172,34.384,1546542.382327,0
+WM.US,D,20130809,000000,34.4087,34.4887,34.1497,34.4719,1605079.5961214,0
+WM.US,D,20130812,000000,34.4561,34.6943,34.3247,34.4482,2399796.0848682,0
+WM.US,D,20130813,000000,34.4887,34.7733,34.384,34.712,2006515.9377776,0
+WM.US,D,20130814,000000,34.7279,34.7279,34.3326,34.4087,2131767.8079268,0
+WM.US,D,20130815,000000,33.873,33.873,33.2355,33.3957,3682325.0494571,0
+WM.US,D,20130816,000000,33.2988,33.5666,33.2819,33.4599,1876110.9229908,0
+WM.US,D,20130819,000000,33.4381,33.4974,33.2662,33.2988,1544818.2593225,0
+WM.US,D,20130820,000000,33.2988,33.8176,33.1455,33.6111,2085713.2851578,0
+WM.US,D,20130821,000000,33.536,33.5438,33.114,33.1792,1774116.5008362,0
+WM.US,D,20130822,000000,33.2295,33.6526,33.1881,33.4302,1510549.2909883,0
+WM.US,D,20130823,000000,33.53,33.7267,33.4974,33.6111,1459321.3873962,0
+WM.US,D,20130826,000000,33.6269,33.6871,33.4381,33.4974,1204655.0637404,0
+WM.US,D,20130827,000000,33.1959,33.3511,32.8362,32.8501,2644444.4848924,0
+WM.US,D,20130828,000000,32.7976,32.8915,32.6524,32.7976,1512284.5438949,0
+WM.US,D,20130829,000000,32.7147,32.9064,32.5812,32.6524,1469214.8584869,0
+WM.US,D,20130830,000000,32.9064,32.9143,32.4251,32.5298,2490271.0584272,0
+WM.US,D,20130903,000000,32.6158,32.6771,31.84,32.0406,2565421.1687075,0
+WM.US,D,20130904,000000,32.0347,32.4429,31.8884,32.2412,2899587.3707168,0
+WM.US,D,20130905,000000,32.2107,32.3322,32.0732,32.0891,2873568.6952108,0
+WM.US,D,20130906,000000,32.2344,32.2917,31.8884,32.1483,2036468.5277447,0
+WM.US,D,20130909,000000,32.2412,32.5003,32.2254,32.4833,1344660.1249281,0
+WM.US,D,20130910,000000,32.6158,32.8372,32.5347,32.7749,1458372.3102963,0
+WM.US,D,20130911,000000,32.7928,33.0073,32.6692,32.9439,1522542.2663246,0
+WM.US,D,20130912,000000,33.0023,33.1584,32.8867,32.9114,1593009.7232803,0
+WM.US,D,20130913,000000,33.023,33.0784,32.8303,32.9272,1470529.1987351,0
+WM.US,D,20130916,000000,33.1772,33.5063,33.1278,33.3343,1497746.8682319,0
+WM.US,D,20130917,000000,33.3343,33.3957,32.9351,33.1674,1796915.5992292,0
+WM.US,D,20130918,000000,33.1535,34.0144,33.0961,33.9985,2769016.419209,0
+WM.US,D,20130919,000000,34.0241,34.209,33.9323,34.0411,1563898.95863,0
+WM.US,D,20130920,000000,34.0855,34.1162,33.8206,33.8927,2755138.4431934,0
+WM.US,D,20130923,000000,33.8206,33.9837,33.5952,33.6991,1654599.5656574,0
+WM.US,D,20130924,000000,33.6219,33.871,33.538,33.5695,1801004.3205094,0
+WM.US,D,20130925,000000,33.4599,33.5695,33.2809,33.3136,1751632.0751277,0
+WM.US,D,20130926,000000,33.4223,33.6131,33.3778,33.5695,1816957.5173479,0
+WM.US,D,20130927,000000,33.4134,33.4678,33.1198,33.3264,1486337.7068474,0
+WM.US,D,20130930,000000,33.3136,33.5409,33.2652,33.4777,1613643.5498249,0
+WM.US,D,20131001,000000,33.2118,33.5142,33.1041,33.4826,1166894.3415983,0
+WM.US,D,20131002,000000,33.3343,33.3343,32.9351,33.1951,1589758.7800798,0
+WM.US,D,20131003,000000,33.0784,33.111,32.4369,32.7087,1762774.1188637,0
+WM.US,D,20131004,000000,32.7177,32.9351,32.6158,32.852,1304278.8167639,0
+WM.US,D,20131007,000000,32.6059,33.0151,32.526,32.9025,1747803.3888311,0
+WM.US,D,20131008,000000,32.8243,32.9272,32.5822,32.6059,1535664.4208118,0
+WM.US,D,20131009,000000,32.7008,32.7245,32.4499,32.5347,1586407.6677611,0
+WM.US,D,20131010,000000,32.8867,33.2039,32.7414,33.2039,1642819.0702688,0
+WM.US,D,20131011,000000,33.1367,33.6991,33.0873,33.6131,1803983.0870148,0
+WM.US,D,20131014,000000,33.4223,33.6852,33.2809,33.5952,991897.88025401,0
+WM.US,D,20131015,000000,33.4451,33.6852,33.3343,33.36,1210213.9438971,0
+WM.US,D,20131016,000000,33.5952,33.8136,33.4599,33.8058,1326659.026117,0
+WM.US,D,20131017,000000,33.6387,34.216,33.5063,34.2021,2196610.617123,0
+WM.US,D,20131018,000000,34.2653,34.295,34.0945,34.1853,1594724.7400014,0
+WM.US,D,20131021,000000,34.1783,34.2574,33.8927,34.2397,1709516.525866,0
+WM.US,D,20131022,000000,34.3177,34.6745,34.29,34.634,1797334.488269,0
+WM.US,D,20131023,000000,34.5441,34.9235,34.4185,34.8691,2364838.0744177,0
+WM.US,D,20131024,000000,35.0026,35.0026,34.6023,34.8444,2042571.7612914,0
+WM.US,D,20131025,000000,34.7793,35.1717,34.6429,35.146,1928089.5890649,0
+WM.US,D,20131028,000000,35.134,35.3268,34.9235,35.1183,3005013.8499323,0
+WM.US,D,20131029,000000,35.0876,35.9169,34.796,34.8287,4988548.5636473,0
+WM.US,D,20131030,000000,34.8287,35.1894,34.216,34.2574,4742322.7529633,0
+WM.US,D,20131031,000000,34.4996,35.4345,34.4996,35.3437,3228653.0421711,0
+WM.US,D,20131101,000000,35.0471,35.2962,34.9809,35.1796,2273469.6732688,0
+WM.US,D,20131104,000000,35.2299,35.3021,35.0807,35.1262,2443396.9701454,0
+WM.US,D,20131105,000000,35.0718,35.2655,34.9167,35.1894,2087355.4516111,0
+WM.US,D,20131106,000000,35.2655,35.3564,35.0876,35.2566,3370932.6506089,0
+WM.US,D,20131107,000000,35.2883,35.4642,34.9167,34.9325,2369875.8727978,0
+WM.US,D,20131108,000000,34.9859,35.5601,34.9472,35.5601,1814839.8005354,0
+WM.US,D,20131111,000000,35.5057,35.7221,35.4078,35.5285,1394648.5621583,0
+WM.US,D,20131112,000000,35.3901,35.4642,34.972,35.2655,2283035.3181544,0
+WM.US,D,20131113,000000,35.2299,35.5749,34.9078,35.5749,4288396.7815493,0
+WM.US,D,20131114,000000,35.5522,36.1945,35.5442,36.0661,2701998.2200717,0
+WM.US,D,20131115,000000,36.0512,36.495,36.0512,36.4051,2548906.4177214,0
+WM.US,D,20131118,000000,36.4603,36.8143,36.3775,36.6205,2389177.1465273,0
+WM.US,D,20131119,000000,36.495,36.6709,36.3606,36.5127,3636659.0614495,0
+WM.US,D,20131120,000000,36.6037,36.8221,36.4516,36.5671,1900078.6610965,0
+WM.US,D,20131121,000000,36.5603,36.9457,36.3972,36.8667,7812176.3766638,0
+WM.US,D,20131122,000000,36.6966,37.1474,36.6117,37.1226,9025012.9302017,0
+WM.US,D,20131125,000000,37.2195,37.349,36.6631,36.7757,10727391.141633,0
+WM.US,D,20131126,000000,36.7698,36.8815,36.7382,36.8143,2586454.6599158,0
+WM.US,D,20131127,000000,36.84,36.8815,36.5297,36.7539,2128179.9322379,0
+WM.US,D,20131129,000000,37.007,37.1968,36.8874,37.0831,1393375.7060905,0
+WM.US,D,20131202,000000,36.7499,36.8193,36.4356,36.488,4089033.929245,0
+WM.US,D,20131203,000000,36.2282,36.4536,36.1323,36.2282,2736537.3414822,0
+WM.US,D,20131204,000000,36.1234,36.3616,35.9703,36.1748,2861552.4482612,0
+WM.US,D,20131205,000000,36.0977,36.2104,35.9366,35.992,2548197.1394196,0
+WM.US,D,20131206,000000,36.3853,36.5691,36.3181,36.3892,2078564.8526301,0
+WM.US,D,20131209,000000,36.4061,36.4703,36.2104,36.244,2114001.4488676,0
+WM.US,D,20131210,000000,36.2697,36.3458,36.0898,36.1669,2859516.688,0
+WM.US,D,20131211,000000,36.1234,36.2371,35.4899,35.5225,3087178.833916,0
+WM.US,D,20131212,000000,35.4721,35.8239,35.3515,35.562,2895724.282905,0
+WM.US,D,20131213,000000,35.5946,35.6944,35.3515,35.4088,2460973.109061,0
+WM.US,D,20131216,000000,35.4582,35.654,35.3921,35.4978,3762273.1593192,0
+WM.US,D,20131217,000000,35.4425,35.4899,35.1884,35.2823,3367704.9790218,0
+WM.US,D,20131218,000000,35.3742,35.7428,34.8672,35.7104,4255779.0859519,0
+WM.US,D,20131219,000000,35.645,35.7884,35.4652,35.6263,2523426.0247497,0
+WM.US,D,20131220,000000,35.5877,36.0799,35.5877,36.0167,4601906.89721,0
+WM.US,D,20131223,000000,36.0898,36.3616,36.0799,36.3092,3355206.0990479,0
+WM.US,D,20131224,000000,36.3537,36.5998,36.3537,36.4623,943999.84098591,0
+WM.US,D,20131226,000000,36.6057,36.6245,36.3695,36.5147,1215826.4499454,0
+WM.US,D,20131227,000000,36.4536,36.5474,36.3695,36.4536,865884.11772064,0
+WM.US,D,20131230,000000,36.3784,36.4703,36.2697,36.4289,1255956.8294095,0
+WM.US,D,20131231,000000,36.4536,36.5316,36.326,36.4219,1265102.573446,0
+WM.US,D,20140102,000000,36.3616,36.3695,35.7972,35.8802,1857163.7825076,0
+WM.US,D,20140103,000000,35.9228,36.0898,35.7171,35.8724,1802717.3136119,0
+WM.US,D,20140106,000000,36.0255,36.0354,35.481,35.5225,2349524.3410409,0
+WM.US,D,20140107,000000,35.7518,35.8645,35.5877,35.7795,2632256.2303661,0
+WM.US,D,20140108,000000,35.7884,35.8309,35.5393,35.7104,2170306.6114015,0
+WM.US,D,20140109,000000,35.7972,35.8555,35.3921,35.4978,2016677.5383262,0
+WM.US,D,20140110,000000,35.7657,35.8309,35.2566,35.4009,2482711.8313338,0
+WM.US,D,20140113,000000,35.1786,35.2883,34.8494,34.9295,3045438.6658954,0
+WM.US,D,20140114,000000,34.9779,35.2566,34.9453,35.146,2210279.1486186,0
+WM.US,D,20140115,000000,35.2655,35.2962,35.0362,35.0629,2256943.7923806,0
+WM.US,D,20140116,000000,34.9908,35.0629,34.7022,34.7911,2701807.9999279,0
+WM.US,D,20140117,000000,34.8425,35.1707,34.7743,35.0006,3019129.6011275,0
+WM.US,D,20140121,000000,35.2378,35.2755,34.7022,34.8337,2401307.7279249,0
+WM.US,D,20140122,000000,34.9375,34.9453,34.6469,34.7022,2148143.9410425,0
+WM.US,D,20140123,000000,34.4937,34.5084,34.0222,34.3444,3766405.3883983,0
+WM.US,D,20140124,000000,34.1319,34.1942,33.7762,33.8019,3746998.8865042,0
+WM.US,D,20140127,000000,33.7762,33.9649,33.5814,33.7178,3036429.5161111,0
+WM.US,D,20140128,000000,33.7919,33.9116,33.4697,33.6407,2636071.7631421,0
+WM.US,D,20140129,000000,33.4055,33.6576,33.1664,33.3343,3749369.5556356,0
+WM.US,D,20140130,000000,33.5814,34.0311,33.533,33.9204,2296057.3035234,0
+WM.US,D,20140131,000000,33.5548,33.9649,33.4144,33.9116,3382175.8752725,0
+WM.US,D,20140203,000000,33.87,33.9817,33.1941,33.2809,3816981.6868172,0
+WM.US,D,20140204,000000,33.4055,33.5814,33.3433,33.5152,2173823.6604413,0
+WM.US,D,20140205,000000,33.3877,33.8176,33.3788,33.6861,2669859.1102613,0
+WM.US,D,20140206,000000,33.6861,34.296,33.5982,34.1477,2575392.5491124,0
+WM.US,D,20140207,000000,34.3444,34.9058,34.3444,34.7743,2983610.0365294,0
+WM.US,D,20140210,000000,34.7743,34.7833,34.3948,34.6152,3077670.8621591,0
+WM.US,D,20140211,000000,34.5302,34.9612,34.4996,34.7833,2025171.6771896,0
+WM.US,D,20140212,000000,34.7911,34.9532,34.7427,34.807,1489151.548441,0
+WM.US,D,20140213,000000,34.6785,35.2062,34.5985,35.1707,1397919.7415442,0
+WM.US,D,20140214,000000,35.0856,35.5393,34.9138,35.4503,2115537.375347,0
+WM.US,D,20140218,000000,34.6538,35.2755,33.6071,33.87,7590214.7642031,0
+WM.US,D,20140219,000000,33.4243,33.8354,33.0131,33.4391,6108741.8363498,0
+WM.US,D,20140220,000000,33.3877,33.616,33.1525,33.2652,4255695.1057821,0
+WM.US,D,20140221,000000,33.3433,33.5152,33.1436,33.2731,3291929.5706096,0
+WM.US,D,20140224,000000,33.3136,33.533,33.2029,33.3274,3969610.0805197,0
+WM.US,D,20140225,000000,33.2809,33.4154,32.9578,33.0853,3669098.6786146,0
+WM.US,D,20140226,000000,33.0704,33.361,32.9993,33.1584,3466214.7300334,0
+WM.US,D,20140227,000000,33.1436,33.3521,32.8362,32.9419,2668795.6987133,0
+WM.US,D,20140228,000000,32.9152,33.703,32.9152,33.6861,4368205.2617316,0
+WM.US,D,20140303,000000,33.1851,33.6249,33.1851,33.5093,3171316.8459859,0
+WM.US,D,20140304,000000,33.7672,33.9392,33.3343,33.5814,3712850.3234738,0
+WM.US,D,20140305,000000,33.6071,33.6931,33.4391,33.5548,2555208.9776952,0
+WM.US,D,20140306,000000,33.5438,33.783,33.5113,33.7515,2548548.2372381,0
+WM.US,D,20140307,000000,33.8246,34.0478,33.7238,33.8957,2092981.1111799,0
+WM.US,D,20140310,000000,33.8077,33.9027,33.7,33.873,1390143.9872662,0
+WM.US,D,20140311,000000,33.873,33.9738,33.6457,33.7999,1625671.9384857,0
+WM.US,D,20140312,000000,33.5864,33.6615,33.2039,33.2513,3249698.6750905,0
+WM.US,D,20140313,000000,33.372,33.4351,33.0547,33.1021,2429145.6365074,0
+WM.US,D,20140314,000000,33.1436,33.5191,33.0853,33.4351,2705430.2771324,0
+WM.US,D,20140317,000000,33.5191,33.6694,33.4954,33.6387,2013233.3395542,0
+WM.US,D,20140318,000000,33.6615,33.8957,33.6615,33.8413,1654424.5226529,0
+WM.US,D,20140319,000000,33.7909,34.0034,33.5518,33.7327,2088726.4531787,0
+WM.US,D,20140320,000000,33.6556,33.8413,33.5765,33.6457,1389839.4326744,0
+WM.US,D,20140321,000000,33.9382,34.0034,33.3453,33.363,4596558.4733824,0
+WM.US,D,20140324,000000,33.5113,33.7099,33.111,33.1861,3486763.5645989,0
+WM.US,D,20140325,000000,33.3086,33.4954,33.2128,33.2672,2482107.7811967,0
+WM.US,D,20140326,000000,33.4421,33.5518,33.1772,33.1951,2157995.9279529,0
+WM.US,D,20140327,000000,33.2355,33.6694,33.1021,33.5034,2121268.2630806,0
+WM.US,D,20140328,000000,33.6911,33.9738,33.5864,33.7099,1990573.8708411,0
+WM.US,D,20140331,000000,33.8878,34.4887,33.868,34.462,4390035.0468392,0
+WM.US,D,20140401,000000,34.5046,34.5786,34.2031,34.3484,2399130.3143652,0
+WM.US,D,20140402,000000,34.299,34.4472,34.1062,34.1695,2390297.2193946,0
+WM.US,D,20140403,000000,34.211,34.292,34.0391,34.2743,1949996.2716775,0
+WM.US,D,20140404,000000,34.3573,34.6587,34.2604,34.2673,2242762.2735825,0
+WM.US,D,20140407,000000,34.2604,34.5263,34.0222,34.0785,2586215.8729269,0
+WM.US,D,20140408,000000,34.0707,34.4551,34.0222,34.4067,2284724.0278345,0
+WM.US,D,20140409,000000,34.462,34.5263,34.2179,34.382,2014801.6439304,0
+WM.US,D,20140410,000000,34.382,34.5786,33.8799,33.8957,2064813.3527739,0
+WM.US,D,20140411,000000,33.8246,33.9817,33.6209,33.6387,1770178.539138,0
+WM.US,D,20140414,000000,33.8799,33.9897,33.6773,33.9106,1389592.5512112,0
+WM.US,D,20140415,000000,33.8957,33.9955,33.6615,33.9106,1840845.3225208,0
+WM.US,D,20140416,000000,34.1429,34.7012,34.0785,34.5361,2671488.1231941,0
+WM.US,D,20140417,000000,34.3898,34.4956,34.2841,34.4314,1887893.4419979,0
+WM.US,D,20140421,000000,34.299,34.4719,34.1062,34.292,1700482.0808497,0
+WM.US,D,20140422,000000,34.4067,34.5786,34.3384,34.3731,1740215.8310781,0
+WM.US,D,20140423,000000,34.292,34.5875,34.1863,34.3978,2607355.6041089,0
+WM.US,D,20140424,000000,34.3731,35.4227,34.2743,35.0966,4861536.1453596,0
+WM.US,D,20140425,000000,35.1272,35.4692,35.0372,35.2606,2421458.9214454,0
+WM.US,D,20140428,000000,35.4958,35.9703,35.4474,35.8872,3204900.819441,0
+WM.US,D,20140429,000000,36.0285,36.2411,35.7657,35.9703,2503698.7793155,0
+WM.US,D,20140430,000000,36.0187,36.4506,35.9465,36.4129,2946829.7575748,0
+WM.US,D,20140501,000000,36.3665,36.4506,36.1698,36.3141,2094350.0891291,0
+WM.US,D,20140502,000000,36.2726,36.3665,36.0829,36.161,1749528.5236449,0
+WM.US,D,20140505,000000,36.0464,36.1777,35.8467,36.1363,1731769.2472506,0
+WM.US,D,20140506,000000,36.0464,36.0522,35.6934,35.6934,2885981.5713963,0
+WM.US,D,20140507,000000,35.8378,36.0522,35.6747,36.0107,2211333.4538833,0
+WM.US,D,20140508,000000,36.0464,36.3319,35.9465,36.1006,1647264.9602231,0
+WM.US,D,20140509,000000,36.0464,36.0829,35.7884,35.9771,1423126.9460118,0
+WM.US,D,20140512,000000,36.1273,36.1827,35.8467,35.9465,1908872.2955053,0
+WM.US,D,20140513,000000,36.1185,36.2411,35.9228,36.1363,2028863.769234,0
+WM.US,D,20140514,000000,36.1273,36.2411,35.994,36.0522,1361520.9146864,0
+WM.US,D,20140515,000000,35.9534,36.1185,35.7884,36.0018,2798538.9902343,0
+WM.US,D,20140516,000000,35.9771,36.0018,35.652,35.8812,1941631.6444013,0
+WM.US,D,20140519,000000,35.8239,35.9703,35.659,35.9534,2409681.4614847,0
+WM.US,D,20140520,000000,35.9534,36.0187,35.4227,35.566,1775106.050307,0
+WM.US,D,20140521,000000,35.6667,35.7607,35.4553,35.7607,1264697.849736,0
+WM.US,D,20140522,000000,35.7171,35.7341,35.477,35.6183,2028599.6870133,0
+WM.US,D,20140523,000000,35.6934,35.7508,35.4395,35.5285,2099407.1118853,0
+WM.US,D,20140527,000000,35.5442,35.8239,35.4316,35.8239,2309305.9341699,0
+WM.US,D,20140528,000000,35.9623,36.4338,35.8872,36.2489,2814855.4266025,0
+WM.US,D,20140529,000000,36.2875,36.3665,36.1273,36.3418,1800961.8245198,0
+WM.US,D,20140530,000000,36.3319,36.6334,36.2875,36.5998,2479236.2664743,0
+WM.US,D,20140602,000000,36.6047,36.7342,36.495,36.7085,1827614.9044413,0
+WM.US,D,20140603,000000,36.5681,36.6235,36.3221,36.5928,2171425.6724596,0
+WM.US,D,20140604,000000,36.5167,36.7135,36.4219,36.5167,3123244.7755225,0
+WM.US,D,20140605,000000,36.588,36.588,36.3438,36.4546,1946491.3643488,0
+WM.US,D,20140606,000000,36.5267,36.5958,36.4356,36.5651,2202240.323929,0
+WM.US,D,20140609,000000,36.4289,36.8251,36.4289,36.7876,3036679.433002,0
+WM.US,D,20140610,000000,36.7392,37.0702,36.7392,36.8024,1522851.8799627,0
+WM.US,D,20140611,000000,36.6888,36.6966,36.4149,36.4219,1749028.6898631,0
+WM.US,D,20140612,000000,36.3892,36.4633,36.1363,36.2568,2337207.5867367,0
+WM.US,D,20140613,000000,36.2815,36.581,36.2064,36.3527,1467818.5616876,0
+WM.US,D,20140616,000000,36.3241,36.5573,36.2667,36.3438,1291198.1464569,0
+WM.US,D,20140617,000000,36.2489,36.6966,36.1837,36.5651,1500374.5369191,0
+WM.US,D,20140618,000000,36.5651,36.7045,36.3685,36.5958,1740735.9010454,0
+WM.US,D,20140619,000000,36.6028,36.748,36.5267,36.6561,1759554.5417506,0
+WM.US,D,20140620,000000,36.7392,36.919,36.6788,36.8715,2692348.5950162,0
+WM.US,D,20140623,000000,36.919,37.0415,36.5167,36.6709,1502094.6126866,0
+WM.US,D,20140624,000000,36.6028,36.7649,36.5494,36.6561,1239191.1497232,0
+WM.US,D,20140625,000000,36.5958,36.7649,36.498,36.7302,1198465.8264053,0
+WM.US,D,20140626,000000,36.7045,36.8183,36.6028,36.7135,1163255.8754455,0
+WM.US,D,20140627,000000,36.6087,37.085,36.6087,37.0415,2451584.5307985,0
+WM.US,D,20140630,000000,37.0248,37.0337,36.7786,36.9536,1553173.7803152,0
+WM.US,D,20140701,000000,36.9684,37.1503,36.8103,37.0337,1236269.044537,0
+WM.US,D,20140702,000000,37.0337,37.093,36.6561,36.7392,1121016.8854523,0
+WM.US,D,20140703,000000,36.7786,36.9358,36.7224,36.9358,801920.57078446,0
+WM.US,D,20140707,000000,36.8103,36.9289,36.6284,36.7945,1362016.701231,0
+WM.US,D,20140708,000000,36.7302,36.9289,36.6709,36.8439,1684135.2902032,0
+WM.US,D,20140709,000000,36.8439,36.919,36.4061,36.5494,2189791.0226097,0
+WM.US,D,20140710,000000,36.3527,36.5958,36.2064,36.498,1288203.191003,0
+WM.US,D,20140711,000000,36.49,36.6384,36.3685,36.6284,1515822.8409295,0
+WM.US,D,20140714,000000,36.7559,36.7559,36.5651,36.6788,1751695.819112,0
+WM.US,D,20140715,000000,36.6472,36.8627,36.498,36.7708,1911624.4167332,0
+WM.US,D,20140716,000000,36.8024,36.919,36.6709,36.8874,1126072.8963993,0
+WM.US,D,20140717,000000,36.7224,36.8251,36.4061,36.4061,1311184.4150655,0
+WM.US,D,20140718,000000,36.5434,36.7649,36.3527,36.7135,1009868.6247869,0
+WM.US,D,20140721,000000,36.6561,36.8251,36.3892,36.748,1492153.58656,0
+WM.US,D,20140722,000000,36.8024,36.8953,36.6384,36.7708,1394032.3703098,0
+WM.US,D,20140723,000000,36.7708,36.8183,36.581,36.581,961769.23547304,0
+WM.US,D,20140724,000000,36.6185,36.6472,36.4446,36.6028,1478798.7159395,0
+WM.US,D,20140725,000000,36.5573,36.8251,36.3892,36.4289,1417082.397403,0
+WM.US,D,20140728,000000,36.3527,36.49,35.9296,36.2568,1823410.8369038,0
+WM.US,D,20140729,000000,36.8024,37.7295,36.4546,37.6623,9525961.725861,0
+WM.US,D,20140730,000000,37.7443,37.7443,37.2649,37.5041,2632555.7259114,0
+WM.US,D,20140731,000000,37.3667,37.4656,37.085,37.085,2628431.5913068,0
+WM.US,D,20140801,000000,36.9437,37.0415,36.588,36.6888,2179870.2326686,0
+WM.US,D,20140804,000000,36.6788,36.9111,36.5434,36.8024,2266063.229376,0
+WM.US,D,20140805,000000,36.7876,37.0248,36.6185,36.7649,3489999.3306602,0
+WM.US,D,20140806,000000,36.5651,36.7708,36.4356,36.5434,1961546.0745513,0
+WM.US,D,20140807,000000,36.6788,36.8024,36.3241,36.3892,2078137.8691161,0
+WM.US,D,20140808,000000,36.4356,37.3667,36.3685,37.3253,2017680.2413178,0
+WM.US,D,20140811,000000,37.3193,37.6623,37.2075,37.4063,1833673.6183797,0
+WM.US,D,20140812,000000,37.3737,37.6139,37.3667,37.5722,1853456.5133241,0
+WM.US,D,20140813,000000,37.7116,37.9706,37.6533,37.7522,1645186.7039722,0
+WM.US,D,20140814,000000,37.7363,37.9103,37.679,37.8767,1031552.7093589,0
+WM.US,D,20140815,000000,37.9172,38.0585,37.5989,37.854,1926443.3753745,0
+WM.US,D,20140818,000000,37.9934,38.1238,37.8925,38.0754,1652288.5932733,0
+WM.US,D,20140819,000000,38.1515,38.3571,38.0754,38.272,1146397.1093058,0
+WM.US,D,20140820,000000,38.2483,38.5785,38.1782,38.5646,1666347.6831492,0
+WM.US,D,20140821,000000,38.531,38.7613,38.4796,38.5785,1603155.1348805,0
+WM.US,D,20140822,000000,38.5785,38.6624,38.3234,38.3571,1387824.9204078,0
+WM.US,D,20140825,000000,38.3838,38.5715,38.3234,38.4075,1636727.9784335,0
+WM.US,D,20140826,000000,38.4381,38.614,38.4075,38.4707,1183883.6311344,0
+WM.US,D,20140827,000000,38.7029,39.115,38.6713,38.7959,2859030.0077387,0
+WM.US,D,20140828,000000,38.6535,38.8107,38.5646,38.6792,1600019.5379374,0
+WM.US,D,20140829,000000,38.7029,38.8778,38.5785,38.8027,1473831.7442087,0
+WM.US,D,20140902,000000,38.8027,39.0519,38.7029,39.0449,1836911.4080597,0
+WM.US,D,20140903,000000,39.1358,39.2139,38.9895,39.0706,1833823.3661525,0
+WM.US,D,20140904,000000,39.0796,39.3137,38.8671,39.0252,1790758.739791,0
+WM.US,D,20140905,000000,39.0162,39.289,38.9816,39.1625,2669115.4304442,0
+WM.US,D,20140908,000000,39.1804,39.3355,39.1043,39.2831,1517709.8652273,0
+WM.US,D,20140909,000000,39.2139,39.3207,39.111,39.1457,1088946.5786727,0
+WM.US,D,20140910,000000,39.127,39.4897,39.127,39.3879,1540416.8889763,0
+WM.US,D,20140911,000000,39.2396,39.3681,39.1625,39.3048,1096589.7859359,0
+WM.US,D,20140912,000000,39.4046,39.456,38.7296,38.9718,2391288.7924842,0
+WM.US,D,20140915,000000,39.0479,39.3879,38.9194,39.2396,1344026.732322,0
+WM.US,D,20140916,000000,39.2653,39.4215,39.0409,39.3444,1132948.1404228,0
+WM.US,D,20140917,000000,39.3532,39.5944,39.3137,39.4373,1509249.11607,0
+WM.US,D,20140918,000000,39.4373,39.5519,39.2831,39.4748,1638410.6172578,0
+WM.US,D,20140919,000000,39.6942,39.7121,39.3779,39.4303,2163155.143446,0
+WM.US,D,20140922,000000,39.3355,39.4373,39.1971,39.2307,1428660.5309366,0
+WM.US,D,20140923,000000,39.2228,39.3779,39.0616,39.0706,1853000.1873412,0
+WM.US,D,20140924,000000,39.1724,39.5242,39.0796,39.4817,1392700.829304,0
+WM.US,D,20140925,000000,39.3602,39.4748,39.0409,39.0549,1620396.3649261,0
+WM.US,D,20140926,000000,39.0409,39.3879,38.9895,39.289,1540410.8181207,0
+WM.US,D,20140929,000000,39.289,39.5876,39.2307,39.4748,1976228.4389405,0
+WM.US,D,20140930,000000,39.5242,39.7041,39.3879,39.5776,1822859.4008488,0
+WM.US,D,20141001,000000,39.6725,39.6725,39.1882,39.2653,2174322.4824139,0
+WM.US,D,20141002,000000,39.2742,39.5361,39.111,39.2396,1944140.9314031,0
+WM.US,D,20141003,000000,39.466,39.6567,39.3532,39.6409,1917997.8033563,0
+WM.US,D,20141006,000000,39.6725,39.7971,39.3879,39.5589,1249096.7625251,0
+WM.US,D,20141007,000000,39.4303,39.4373,38.9006,38.9095,2170103.2377372,0
+WM.US,D,20141008,000000,38.9095,39.6409,38.8225,39.622,1917544.5128011,0
+WM.US,D,20141009,000000,39.622,39.7555,39.0083,39.0706,1759158.9243242,0
+WM.US,D,20141010,000000,39.1043,39.4471,38.9718,38.9895,3241862.2122559,0
+WM.US,D,20141013,000000,38.9995,39.2495,38.8324,38.8404,2602485.7660684,0
+WM.US,D,20141014,000000,38.9629,39.2139,38.5794,38.7119,3885168.5256672,0
+WM.US,D,20141015,000000,38.3057,38.7119,37.8866,38.5369,3792703.3232642,0
+WM.US,D,20141016,000000,38.0555,38.6337,37.9914,38.5468,3458920.5969701,0
+WM.US,D,20141017,000000,38.7553,39.0252,38.5646,38.9006,2731678.6333438,0
+WM.US,D,20141020,000000,38.7465,38.8858,38.6466,38.8492,2063353.3119901,0
+WM.US,D,20141021,000000,38.9095,39.3779,38.8581,39.3532,2141364.8189,0
+WM.US,D,20141022,000000,39.4748,39.5876,39.289,39.296,2276452.4870113,0
+WM.US,D,20141023,000000,39.6794,40.0303,39.6477,39.8782,1908184.2651983,0
+WM.US,D,20141024,000000,39.971,40.0154,39.7555,39.9383,1309401.6071231,0
+WM.US,D,20141027,000000,39.9542,40.1538,39.8632,40.0708,1281250.0376654,0
+WM.US,D,20141028,000000,40.2477,40.3198,40.0056,40.3198,1670567.9396351,0
+WM.US,D,20141029,000000,40.2883,40.3861,38.7049,39.7467,5954899.2715175,0
+WM.US,D,20141030,000000,39.7467,40.5957,39.72,40.4286,3323053.835717,0
+WM.US,D,20141031,000000,40.8298,40.9544,40.472,40.7112,3917166.9939884,0
+WM.US,D,20141103,000000,40.6301,40.7112,40.1805,40.479,2657424.9860811,0
+WM.US,D,20141104,000000,40.4869,40.6223,40.1538,40.2556,4459679.9028543,0
+WM.US,D,20141105,000000,40.311,40.7369,40.1538,40.7112,2049913.4493906,0
+WM.US,D,20141106,000000,40.821,41.1381,40.7369,40.9948,1973964.0097831,0
+WM.US,D,20141107,000000,41.0621,41.3516,41.0621,41.1797,1895539.6846889,0
+WM.US,D,20141110,000000,41.2509,41.3942,41.1648,41.2103,2361426.2535425,0
+WM.US,D,20141111,000000,41.1876,41.3131,41.0186,41.1026,1580187.0643385,0
+WM.US,D,20141112,000000,41.071,41.233,41.0117,41.1204,1487987.9677748,0
+WM.US,D,20141113,000000,41.1648,41.2409,40.987,41.1115,1339507.9921,0
+WM.US,D,20141114,000000,41.0186,41.1797,40.811,40.8793,1477475.2694079,0
+WM.US,D,20141117,000000,40.8298,40.9356,40.7863,40.8793,1379852.8751304,0
+WM.US,D,20141118,000000,40.9356,41.0245,40.8397,40.8881,1744867.1183151,0
+WM.US,D,20141119,000000,40.8634,40.8634,40.2704,40.4384,3334656.2526733,0
+WM.US,D,20141120,000000,40.2556,40.3367,40.136,40.2388,2631806.987048,0
+WM.US,D,20141121,000000,40.6223,40.6223,40.2783,40.4127,2582916.3628811,0
+WM.US,D,20141124,000000,40.3861,40.6134,40.3198,40.5284,1693299.2468067,0
+WM.US,D,20141125,000000,40.5541,40.5957,40.2704,40.3949,2846999.5954592,0
+WM.US,D,20141126,000000,40.4533,40.6461,40.4286,40.5541,2218943.2714403,0
+WM.US,D,20141128,000000,40.7032,41.0186,40.5284,40.5788,1527398.9508445,0
+WM.US,D,20141201,000000,40.5788,40.6301,40.3633,40.3782,2318412.2176447,0
+WM.US,D,20141202,000000,40.5788,40.904,40.472,40.6461,4469126.1542455,0
+WM.US,D,20141203,000000,40.7656,41.3388,40.6995,41.2519,5070624.5084148,0
+WM.US,D,20141204,000000,41.1728,41.5138,40.986,41.3319,3605426.5327495,0
+WM.US,D,20141205,000000,41.2716,41.5542,41.1797,41.4978,3659130.3336375,0
+WM.US,D,20141208,000000,41.4721,41.4721,41.1283,41.2805,3772099.8509979,0
+WM.US,D,20141209,000000,41.0799,41.156,40.7488,41.07,1997896.3345641,0
+WM.US,D,20141210,000000,41.1283,41.2005,40.7092,40.8279,2381615.8958153,0
+WM.US,D,20141211,000000,40.8763,41.4721,40.8674,41.1797,2010657.2731402,0
+WM.US,D,20141212,000000,41.0512,41.1797,40.6005,40.6995,2336144.1751887,0
+WM.US,D,20141215,000000,40.7823,41.2716,40.5224,41.2005,5278576.6096544,0
+WM.US,D,20141216,000000,41.1965,41.832,41.0512,41.4475,4275098.5722483,0
+WM.US,D,20141217,000000,41.3477,41.6076,40.7242,41.5799,4016370.8461625,0
+WM.US,D,20141218,000000,41.9595,42.678,41.8933,42.678,3417085.3188777,0
+WM.US,D,20141219,000000,42.8826,42.9122,42.3716,42.6137,4363132.0500269,0
+WM.US,D,20141222,000000,42.6137,42.9211,42.4468,42.8984,1597892.7148414,0
+WM.US,D,20141223,000000,42.9498,43.2087,42.8312,42.9745,1652010.3457227,0
+WM.US,D,20141224,000000,43.1337,43.1337,42.8411,42.931,785320.8278192,0
+WM.US,D,20141226,000000,43.109,43.3115,42.9399,43.102,1119985.851801,0
+WM.US,D,20141229,000000,43.1337,43.3906,42.9912,43.2522,1488522.2030721,0
+WM.US,D,20141230,000000,43.2424,43.3432,42.9745,43.2878,1723261.9548665,0
+WM.US,D,20141231,000000,43.4183,43.5941,43.0319,43.0673,2667898.2238865,0
+WM.US,D,20150102,000000,43.0082,43.4538,42.9675,43.4271,3749822.8461907,0
+WM.US,D,20150105,000000,43.1574,43.3195,42.9053,42.9912,4598688.3319062,0
+WM.US,D,20150106,000000,43.0239,43.3372,42.678,43.0239,3590621.7394381,0
+WM.US,D,20150107,000000,43.1504,43.3195,42.8411,43.0596,2673185.9391574,0
+WM.US,D,20150108,000000,43.3372,43.5843,43.2522,43.5537,3505628.7485308,0
+WM.US,D,20150109,000000,43.4884,43.5448,43.109,43.2424,1982906.3801553,0
+WM.US,D,20150112,000000,43.3026,43.3739,42.9992,43.191,1568004.8806677,0
+WM.US,D,20150113,000000,43.3659,43.7286,42.8569,43.2255,2121672.9867905,0
+WM.US,D,20150114,000000,43.0082,43.5349,42.8826,43.4795,1935350.3324222,0
+WM.US,D,20150115,000000,43.4697,43.7543,43.435,43.4884,1611779.7971404,0
+WM.US,D,20150116,000000,43.4538,43.8719,43.2701,43.8363,1562498.6145934,0
+WM.US,D,20150120,000000,44.0992,44.4372,43.9065,44.4026,2887269.6046033,0
+WM.US,D,20150121,000000,44.2406,44.5262,44.1081,44.2504,2871727.2023304,0
+WM.US,D,20150122,000000,44.46,44.6358,44.0231,44.2929,3405627.5906477,0
+WM.US,D,20150123,000000,44.2682,44.5262,44.1555,44.4748,2860406.0683527,0
+WM.US,D,20150126,000000,44.4372,44.7693,44.1922,44.6528,1906502.6381834,0
+WM.US,D,20150127,000000,44.4441,44.7693,44.3829,44.5934,2732493.1398102,0
+WM.US,D,20150128,000000,44.628,44.888,44.1298,44.1733,1977980.8926048,0
+WM.US,D,20150129,000000,44.0657,44.1733,43.6456,44.0992,1724568.2006405,0
+WM.US,D,20150130,000000,43.8285,43.8896,43.1257,43.1574,3717369.0636959,0
+WM.US,D,20150202,000000,43.1811,43.2878,42.6464,43.2701,5240634.773652,0
+WM.US,D,20150203,000000,43.1574,43.8363,43.1168,43.8363,2646019.8719336,0
+WM.US,D,20150204,000000,43.8067,44.1298,43.6456,43.8215,2113701.9533222,0
+WM.US,D,20150205,000000,43.8215,44.1555,43.8155,44.1388,1295284.8441185,0
+WM.US,D,20150206,000000,44.1081,44.3157,43.8067,44.0043,1653542.2249651,0
+WM.US,D,20150209,000000,43.8067,44.2771,43.8067,44.0824,1942382.4068832,0
+WM.US,D,20150210,000000,44.2603,44.4441,44.0745,44.2267,1852305.0743692,0
+WM.US,D,20150211,000000,44.284,44.46,43.9896,44.1081,1913158.3195941,0
+WM.US,D,20150212,000000,44.1298,44.4531,44.0133,44.2267,2016010.756014,0
+WM.US,D,20150213,000000,43.3026,43.3432,42.5209,43.0397,5918042.0950579,0
+WM.US,D,20150217,000000,43.8067,45.728,43.8067,45.2654,6280711.9761525,0
+WM.US,D,20150218,000000,45.382,45.9612,45.0974,45.8456,3049325.0253206,0
+WM.US,D,20150219,000000,45.736,45.8367,45.1913,45.6429,2338024.1168216,0
+WM.US,D,20150220,000000,45.719,45.9197,45.4661,45.7437,2695929.3880403,0
+WM.US,D,20150223,000000,45.7437,45.9869,45.6173,45.7932,1719521.2959769,0
+WM.US,D,20150224,000000,45.6519,45.9276,45.6094,45.7113,1913323.2445059,0
+WM.US,D,20150225,000000,45.8367,46.0196,45.6836,45.7587,2006099.0723564,0
+WM.US,D,20150226,000000,45.8367,45.8683,45.3406,45.5511,2096414.18005,0
+WM.US,D,20150227,000000,45.5758,45.8881,45.4167,45.719,2028880.9699917,0
+WM.US,D,20150302,000000,45.8683,46.071,45.728,46.0284,2388177.4789636,0
+WM.US,D,20150303,000000,45.9059,46.3842,45.8683,46.3041,3857831.462676,0
+WM.US,D,20150304,000000,46.1539,46.2864,46.0443,46.2123,3994392.3250916,0
+WM.US,D,20150305,000000,46.242,46.3437,45.8298,46.0581,2189598.7788475,0
+WM.US,D,20150306,000000,45.7694,45.8802,45.3296,45.3386,2983254.891474,0
+WM.US,D,20150309,000000,45.3049,45.4987,45.2803,45.3563,3539643.752737,0
+WM.US,D,20150310,000000,45.0599,45.2368,44.7129,44.7129,3377177.537454,0
+WM.US,D,20150311,000000,44.7318,44.8493,44.5103,44.5272,3310319.2041822,0
+WM.US,D,20150312,000000,44.5509,44.9511,44.542,44.8661,2336572.1705119,0
+WM.US,D,20150313,000000,44.9432,45.1271,44.6546,45.0599,2258471.6243859,0
+WM.US,D,20150316,000000,45.211,46.0581,45.2012,45.9711,2697956.0420182,0
+WM.US,D,20150317,000000,45.98,46.1935,45.9078,46.0314,1784554.3253168,0
+WM.US,D,20150318,000000,45.8604,46.6491,45.6766,46.5373,2424609.6955276,0
+WM.US,D,20150319,000000,46.581,46.741,46.2508,46.2508,2017312.9545509,0
+WM.US,D,20150320,000000,46.3012,46.3526,45.9553,46.0996,6058922.3712686,0
+WM.US,D,20150323,000000,46.242,46.5907,46.0314,46.4109,2919941.9379016,0
+WM.US,D,20150324,000000,46.4109,46.4465,46.1154,46.1499,2223567.2398269,0
+WM.US,D,20150325,000000,46.1846,46.2251,45.4987,45.5155,1785148.2573611,0
+WM.US,D,20150326,000000,45.3296,45.389,45.1103,45.1271,1628358.2921109,0
+WM.US,D,20150327,000000,45.1103,45.38,45.1103,45.1271,1882416.5183924,0
+WM.US,D,20150330,000000,45.2625,45.8298,45.2368,45.6429,1876616.8276283,0
+WM.US,D,20150331,000000,45.5323,45.9711,45.4838,45.8298,2765730.0626839,0
+WM.US,D,20150401,000000,45.8476,45.9553,45.2704,45.3386,2439281.9418241,0
+WM.US,D,20150402,000000,45.4651,45.6342,45.3475,45.5501,1658296.7167481,0
+WM.US,D,20150406,000000,45.5422,46.2508,45.4217,46.0996,3956997.877907,0
+WM.US,D,20150407,000000,46.0314,46.3901,45.9306,46.2607,2394069.2443718,0
+WM.US,D,20150408,000000,46.2755,46.5563,46.1252,46.1499,4567355.634088,0
+WM.US,D,20150409,000000,46.2023,46.5907,45.9899,46.4555,4858336.8044321,0
+WM.US,D,20150410,000000,46.6254,47.2658,46.4702,46.5997,5290476.4985374,0
+WM.US,D,20150413,000000,46.4772,46.6184,46.2607,46.3437,3080283.353707,0
+WM.US,D,20150414,000000,46.2508,46.2755,45.7517,45.8387,2328174.1535297,0
+WM.US,D,20150415,000000,45.9464,46.1756,45.8209,45.8476,1459899.1304923,0
+WM.US,D,20150416,000000,45.6846,45.7597,45.3198,45.6262,2433205.0153185,0
+WM.US,D,20150417,000000,45.3049,45.4928,44.5786,44.6872,3383924.2816996,0
+WM.US,D,20150420,000000,44.9511,45.1616,44.7871,44.8059,3275071.8162791,0
+WM.US,D,20150421,000000,44.883,45.0945,44.5707,44.6546,4926854.5049149,0
+WM.US,D,20150422,000000,44.6299,44.9334,44.1121,44.46,4194195.3144305,0
+WM.US,D,20150423,000000,44.3572,44.6299,44.3236,44.5193,4809221.5586062,0
+WM.US,D,20150424,000000,44.4847,44.5874,44.1635,44.5015,4727622.1760072,0
+WM.US,D,20150427,000000,44.7406,44.7406,44.0884,44.1902,2210785.0532562,0
+WM.US,D,20150428,000000,44.2316,44.5272,44.0113,44.3384,2092520.7379598,0
+WM.US,D,20150429,000000,43.523,43.9619,41.9417,42.1532,6673773.5724396,0
+WM.US,D,20150430,000000,42.0593,42.3381,41.7717,41.8558,4891936.9668356,0
+WM.US,D,20150501,000000,41.8923,42.4487,41.8923,42.3301,2509336.5805957,0
+WM.US,D,20150504,000000,42.3468,42.6345,42.086,42.1295,3344636.7393615,0
+WM.US,D,20150505,000000,42.1463,42.2877,41.1965,41.2923,3488645.5298504,0
+WM.US,D,20150506,000000,41.4257,41.577,40.6411,40.9613,3769998.3231337,0
+WM.US,D,20150507,000000,40.986,41.409,40.9691,41.2923,2631953.6993929,0
+WM.US,D,20150508,000000,41.5415,41.909,41.5168,41.6896,1989502.364819,0
+WM.US,D,20150511,000000,41.5415,42.1709,41.4524,41.7717,4661311.2315531,0
+WM.US,D,20150512,000000,41.6046,42.0001,41.4771,41.8409,2277120.2811329,0
+WM.US,D,20150513,000000,41.8646,42.086,41.6818,41.7193,2408719.2308641,0
+WM.US,D,20150514,000000,41.8221,42.1364,41.8221,42.0148,1697228.1022214,0
+WM.US,D,20150515,000000,42.0929,42.2303,42.0238,42.1117,1860294.3204043,0
+WM.US,D,20150518,000000,42.2016,42.2116,41.9921,42.1295,1823328.8803524,0
+WM.US,D,20150519,000000,42.0771,42.2116,41.9249,42.1364,1860374.2533371,0
+WM.US,D,20150520,000000,42.0929,42.2116,41.9753,42.0148,1583000.9059322,0
+WM.US,D,20150521,000000,42.0079,42.4655,41.9595,42.3568,2417865.98671,0
+WM.US,D,20150522,000000,42.2393,42.4813,42.2393,42.3034,1642794.7868462,0
+WM.US,D,20150526,000000,42.1839,42.3726,41.7806,41.8923,3069056.3179919,0
+WM.US,D,20150527,000000,42.0771,42.2303,41.8171,42.1206,1398204.0599506,0
+WM.US,D,20150528,000000,42.1295,42.255,42.0079,42.0771,1923933.0765633,0
+WM.US,D,20150529,000000,41.9506,42.1364,41.754,41.9595,2795580.4599143,0
+WM.US,D,20150601,000000,42.1018,42.1779,41.8646,42.0326,1606956.5023265,0
+WM.US,D,20150602,000000,41.9694,42.1206,41.8311,41.8833,2011133.8353086,0
+WM.US,D,20150603,000000,41.9299,42.0208,41.7826,41.9467,1991547.2313636,0
+WM.US,D,20150604,000000,41.7322,41.9654,41.2835,41.4624,3709873.5805868,0
+WM.US,D,20150605,000000,41.3922,41.4534,41.1658,41.2272,2371725.4601525,0
+WM.US,D,20150608,000000,41.1965,41.402,41.1391,41.2746,1601030.335403,0
+WM.US,D,20150609,000000,41.2746,41.3556,41.0799,41.157,1681128.1930379,0
+WM.US,D,20150610,000000,41.2123,41.5188,41.2123,41.2549,2125922.5857454,0
+WM.US,D,20150611,000000,41.3833,41.5365,41.1481,41.2993,2238378.1039941,0
+WM.US,D,20150612,000000,41.2647,41.3092,41.0413,41.2549,2203003.2281224,0
+WM.US,D,20150615,000000,40.9761,40.9761,40.567,40.6361,1980509.403983,0
+WM.US,D,20150616,000000,40.7022,40.7963,40.6194,40.7102,1748734.2533641,0
+WM.US,D,20150617,000000,40.8229,40.898,40.5156,40.7784,2350710.1815111,0
+WM.US,D,20150618,000000,40.8822,41.2123,40.8822,41.1391,1766112.0776618,0
+WM.US,D,20150619,000000,41.0947,41.0947,40.6618,40.6775,2490783.0339203,0
+WM.US,D,20150622,000000,40.9405,40.9761,40.5156,40.6262,1929902.7512856,0
+WM.US,D,20150623,000000,40.6094,40.7429,40.2863,40.3188,1913097.6110376,0
+WM.US,D,20150624,000000,40.2437,40.3722,40.1301,40.1755,2209344.2368486,0
+WM.US,D,20150625,000000,40.2674,40.2764,39.9276,39.9789,1363158.0220932,0
+WM.US,D,20150626,000000,40.0154,40.1924,39.8752,40.057,1489375.1582908,0
+WM.US,D,20150629,000000,39.8188,39.9453,39.462,39.4788,1886577.0781312,0
+WM.US,D,20150630,000000,39.7753,39.8612,39.4432,39.4788,1580320.6231629,0
+WM.US,D,20150701,000000,39.7219,39.7575,39.3809,39.6123,1457202.6587744,0
+WM.US,D,20150702,000000,39.6646,39.7486,39.3632,39.4936,1038509.9099336,0
+WM.US,D,20150706,000000,39.2129,39.6409,39.0587,39.632,1442405.9599373,0
+WM.US,D,20150707,000000,39.632,40.1212,39.5292,40.0491,2332157.6466452,0
+WM.US,D,20150708,000000,39.7397,40.2526,39.6883,39.8662,2408825.470838,0
+WM.US,D,20150709,000000,40.1755,40.3188,40.0886,40.1578,2646702.8431942,0
+WM.US,D,20150710,000000,40.5067,40.7873,40.2941,40.6698,2254547.8280175,0
+WM.US,D,20150713,000000,41.0008,41.0235,40.6935,40.8229,2444872.1880684,0
+WM.US,D,20150714,000000,40.7616,41.4534,40.7359,41.3922,2682951.9222795,0
+WM.US,D,20150715,000000,41.4189,41.5118,41.157,41.2192,1847943.1645848,0
+WM.US,D,20150716,000000,41.4534,41.9299,41.2923,41.6847,2700241.7191704,0
+WM.US,D,20150717,000000,41.5879,41.6412,41.318,41.4624,1880941.3004695,0
+WM.US,D,20150720,000000,41.4267,41.5038,41.2549,41.3339,1201008.5031133,0
+WM.US,D,20150721,000000,41.318,41.402,40.898,41.0799,1490431.4871739,0
+WM.US,D,20150722,000000,41.07,41.2835,40.4977,40.7102,3228835.1678404,0
+WM.US,D,20150723,000000,40.6775,42.0385,40.6775,41.8014,5529172.424597,0
+WM.US,D,20150724,000000,41.913,42.2096,41.5038,41.5879,3674647.4406785,0
+WM.US,D,20150727,000000,41.5038,42.1917,41.4704,41.7826,4545727.1990262,0
+WM.US,D,20150728,000000,42.3381,42.7995,42.1769,42.7215,4133375.4589116,0
+WM.US,D,20150729,000000,42.8154,43.2591,42.764,43.1791,3849869.535491,0
+WM.US,D,20150730,000000,43.0446,43.7602,43.0446,43.608,3251497.6719814,0
+WM.US,D,20150731,000000,43.8048,43.8275,43.4717,43.5467,1947044.8240224,0
+WM.US,D,20150803,000000,43.4815,43.5467,43.1554,43.2681,2557957.0516861,0
+WM.US,D,20150804,000000,43.3274,43.7602,43.2591,43.4103,2177761.6221395,0
+WM.US,D,20150805,000000,43.615,44.1428,43.5883,43.947,2409530.7019027,0
+WM.US,D,20150806,000000,43.947,44.1161,43.3916,43.4193,2137776.943211,0
+WM.US,D,20150807,000000,43.4014,43.5379,43.0634,43.2305,2711162.1766751,0
+WM.US,D,20150810,000000,43.4627,43.8048,43.3916,43.7691,1886577.0781312,0
+WM.US,D,20150811,000000,43.445,43.9213,43.3836,43.8789,1867566.1936636,0
+WM.US,D,20150812,000000,43.6416,44.2119,43.5636,44.1595,2972285.867124,0
+WM.US,D,20150813,000000,44.0527,44.5183,43.9559,44.2039,2199009.616914,0
+WM.US,D,20150814,000000,44.2563,44.534,44.1428,44.5005,1296932.0696182,0
+WM.US,D,20150817,000000,44.2218,44.886,43.9737,44.8326,1676998.9993868,0
+WM.US,D,20150818,000000,44.7496,45.1913,44.7139,44.886,2382057.0446593,0
+WM.US,D,20150819,000000,44.6546,45.0974,44.4363,44.798,2682865.9184911,0
+WM.US,D,20150820,000000,44.534,45.1745,44.373,44.7733,3824113.9303966,0
+WM.US,D,20150821,000000,44.3364,44.5944,43.9737,43.9806,4178226.9404528,0
+WM.US,D,20150824,000000,41.8438,43.1623,41.5532,42.1335,5202984.3387209,0
+WM.US,D,20150825,000000,42.9518,43.2404,41.8359,41.8606,3568392.289667,0
+WM.US,D,20150826,000000,42.8579,42.8747,41.8359,42.1592,5130436.6018959,0
+WM.US,D,20150827,000000,42.6117,42.85,41.9961,42.6117,4528471.8036508,0
+WM.US,D,20150828,000000,42.6524,43.0101,42.5258,42.764,2946929.926693,0
+WM.US,D,20150831,000000,42.6948,42.8154,42.5169,42.6365,2436768.607585,0
+WM.US,D,20150901,000000,42.0049,42.4487,41.6492,41.9961,3370664.521151,0
+WM.US,D,20150902,000000,42.3647,42.5496,41.9812,42.3973,1999532.4301617,0
+WM.US,D,20150903,000000,42.4823,43.0546,42.4823,42.8233,2271570.5072598,0
+WM.US,D,20150904,000000,42.3201,42.7482,42.2193,42.5258,2694961.0865642,0
+WM.US,D,20150908,000000,43.0803,43.3482,42.7995,43.1791,3431485.3884791,0
+WM.US,D,20150909,000000,43.4548,43.5883,42.6117,42.6948,3777147.7674708,0
+WM.US,D,20150910,000000,42.7264,43.0339,42.4942,42.7442,3180090.2442092,0
+WM.US,D,20150911,000000,42.6404,42.9577,42.5288,42.9113,2201815.3640336,0
+WM.US,D,20150914,000000,42.9211,42.9399,42.4438,42.8194,2548080.781353,0
+WM.US,D,20150915,000000,42.9577,43.1958,42.8114,43.0426,3432163.3006933,0
+WM.US,D,20150916,000000,43.1623,43.1623,42.9034,43.0526,2580820.9058727,0
+WM.US,D,20150917,000000,43.1197,43.3491,42.8638,42.9755,2469465.2243059,0
+WM.US,D,20150918,000000,42.4507,42.9577,42.4349,42.8194,4376480.8497916,0
+WM.US,D,20150921,000000,43.1386,43.2137,42.8895,43.0092,2427727.0799039,0
+WM.US,D,20150922,000000,42.6147,42.8539,42.3311,42.8045,2298401.6656134,0
+WM.US,D,20150923,000000,42.8114,42.9675,42.4349,42.8717,2335120.2242024,0
+WM.US,D,20150924,000000,42.6237,42.846,42.4171,42.7442,4118059.7019163,0
+WM.US,D,20150925,000000,43.104,43.4835,42.8638,43.2305,3838201.3509321,0
+WM.US,D,20150928,000000,43.0703,43.1554,42.6404,42.7264,2419009.3311907,0
+WM.US,D,20150929,000000,42.6741,42.7166,42.0375,42.246,6319176.9175501,0
+WM.US,D,20150930,000000,42.5535,42.7957,42.1186,42.7521,3960768.8910748,0
+WM.US,D,20151001,000000,42.7857,43.1197,42.5021,43.0002,2751510.0951334,0
+WM.US,D,20151002,000000,42.6562,43.3659,42.4764,43.3659,2051981.5875487,0
+WM.US,D,20151005,000000,43.6357,44.2296,43.5913,44.1675,1813526.4720964,0
+WM.US,D,20151006,000000,44.1238,44.3216,43.8946,44.1408,2164531.2040598,0
+WM.US,D,20151007,000000,44.2554,44.6221,44.1842,44.4758,1856857.2042973,0
+WM.US,D,20151008,000000,44.46,45.4731,44.1942,45.4474,2880251.6954721,0
+WM.US,D,20151009,000000,45.4474,45.9602,45.3623,45.6262,1727501.4357288,0
+WM.US,D,20151012,000000,45.5501,45.9701,45.4977,45.8426,1041528.1370008,0
+WM.US,D,20151013,000000,45.6963,45.8505,45.4731,45.5422,1623339.718107,0
+WM.US,D,20151014,000000,45.4631,45.5135,44.9986,45.0164,1645592.4394915,0
+WM.US,D,20151015,000000,45.1034,45.2328,44.8286,45.0599,2131906.4257975,0
+WM.US,D,20151016,000000,45.1963,45.5758,44.793,45.0164,2778305.8401626,0
+WM.US,D,20151019,000000,44.9501,45.1903,44.6665,45.0698,2333739.104542,0
+WM.US,D,20151020,000000,45.0164,45.3762,44.9581,45.2397,2012902.4779213,0
+WM.US,D,20151021,000000,45.731,46.1579,45.731,45.8664,3774004.0760535,0
+WM.US,D,20151022,000000,46.227,46.321,45.8861,45.9267,2957733.0143219,0
+WM.US,D,20151023,000000,46.0047,46.1856,45.4631,45.6539,3308430.1562658,0
+WM.US,D,20151026,000000,45.7132,46.0294,45.5758,45.6539,2593639.5175773,0
+WM.US,D,20151027,000000,45.4384,46.7765,45.3159,46.6402,3642234.1305547,0
+WM.US,D,20151028,000000,46.8537,47.078,46.4021,46.8724,3277087.3403548,0
+WM.US,D,20151029,000000,46.9228,46.9387,46.5166,46.741,1775267.9397911,0
+WM.US,D,20151030,000000,46.7242,46.9387,46.1421,46.1421,3868843.9948247,0
+WM.US,D,20151102,000000,46.227,46.8636,46.227,46.7242,2555335.4538545,0
+WM.US,D,20151103,000000,46.6174,46.8724,46.244,46.3941,2426110.2086825,0
+WM.US,D,20151104,000000,46.4248,47.4467,46.2854,46.4662,2730666.8240689,0
+WM.US,D,20151105,000000,46.657,46.8349,46.5453,46.7163,2131323.6236552,0
+WM.US,D,20151106,000000,46.7163,46.7242,46.321,46.7163,1631377.5309875,0
+WM.US,D,20151109,000000,46.58,46.6985,45.9187,46.0828,1813063.0634485,0
+WM.US,D,20151110,000000,45.9781,46.3754,45.9435,46.0463,1777949.2343698,0
+WM.US,D,20151111,000000,46.1252,46.4168,46.0136,46.0294,1780043.6795689,0
+WM.US,D,20151112,000000,45.8861,45.9781,45.2931,45.2931,2192726.2813164,0
+WM.US,D,20151113,000000,45.1903,45.3623,44.6478,44.7683,2801258.7335654,0
+WM.US,D,20151116,000000,44.6755,45.1212,44.6665,45.1113,3420632.7221958,0
+WM.US,D,20151117,000000,45.1636,45.3623,45.0075,45.215,1738569.6173876,0
+WM.US,D,20151118,000000,45.2931,46.0294,45.1113,45.9879,2213697.0403496,0
+WM.US,D,20151119,000000,46.1499,46.2627,45.9267,46.0294,1376570.5658424,0
+WM.US,D,20151120,000000,46.227,46.4909,46.1579,46.4515,1425852.7601985,0
+WM.US,D,20151123,000000,46.4515,46.7331,46.2953,46.4662,1656892.3254745,0
+WM.US,D,20151124,000000,46.236,46.4168,45.9524,46.3298,1795658.9321097,0
+WM.US,D,20151125,000000,46.3664,46.4832,46.2706,46.3754,1210192.6959023,0
+WM.US,D,20151127,000000,46.3398,46.5543,46.0927,46.2775,909483.99118864,0
+WM.US,D,20151130,000000,46.3754,46.4909,46.1332,46.1499,2108020.6442432,0
+WM.US,D,20151201,000000,46.3941,46.8349,46.0047,46.2775,2307558.5395521,0
+WM.US,D,20151202,000000,46.2904,46.5423,46.1441,46.2577,1960975.4141202,0
+WM.US,D,20151203,000000,46.2667,46.3991,44.6319,44.8147,4421973.8184131,0
+WM.US,D,20151204,000000,44.9601,45.557,44.9601,45.5215,5310219.93292,0
+WM.US,D,20151207,000000,45.3495,45.5313,44.7782,45.0382,2799650.9686274,0
+WM.US,D,20151208,000000,44.8226,45.4968,44.6922,45.4107,2807281.0223701,0
+WM.US,D,20151209,000000,45.211,45.4968,44.6488,44.8563,2217324.3766005,0
+WM.US,D,20151210,000000,44.9264,45.2991,44.7278,44.9699,1678152.4619603,0
+WM.US,D,20151211,000000,44.6319,44.8147,44.2346,44.3799,2478295.2838486,0
+WM.US,D,20151214,000000,44.5103,44.8483,44.1545,44.8049,3700054.9833825,0
+WM.US,D,20151215,000000,45.0382,46.1796,45.0382,46.1115,3972630.3312054,0
+WM.US,D,20151216,000000,46.4218,46.8893,45.9534,46.6224,2625901.05631,0
+WM.US,D,20151217,000000,46.6057,46.7667,46.0492,46.0591,3677418.7862826,0
+WM.US,D,20151218,000000,45.8159,45.896,45.2902,45.5827,4708460.5319577,0
+WM.US,D,20151221,000000,45.7981,46.0403,45.3742,45.6539,1600412.119936,0
+WM.US,D,20151222,000000,45.8071,46.1619,45.4018,45.9909,1633699.6332735,0
+WM.US,D,20151223,000000,46.1698,46.4575,46.067,46.3901,1422614.9705186,0
+WM.US,D,20151224,000000,46.2221,46.3526,45.9909,46.1896,612535.16974078,0
+WM.US,D,20151228,000000,46.1619,46.656,46.1115,46.6057,1140636.8791033,0
+WM.US,D,20151229,000000,46.6965,47.0603,46.6965,46.9842,982607.44749118,0
+WM.US,D,20151230,000000,46.9664,47.0958,46.6155,46.6639,954462.96069844,0
+WM.US,D,20151231,000000,46.5326,46.656,46.1194,46.1362,1220676.0518003,0
+WM.US,D,20160104,000000,45.4711,45.4799,44.9521,45.3416,2391451.6937775,0
+WM.US,D,20160105,000000,45.3129,45.557,45.1518,45.5125,2777870.7621744,0
+WM.US,D,20160106,000000,45.0994,46.0957,45.0559,46.0768,3791196.7392538,0
+WM.US,D,20160107,000000,45.4532,45.8585,45.3129,45.5313,3828491.0173201,0
+WM.US,D,20160108,000000,45.5491,45.9454,45.1518,45.2556,3027805.8656604,0
+WM.US,D,20160111,000000,45.2556,45.8515,45.1676,45.6963,2461586.2654817,0
+WM.US,D,20160112,000000,45.7902,46.0957,45.5215,45.9909,2660448.2721947,0
+WM.US,D,20160113,000000,45.9809,46.1194,44.9521,45.1775,2828477.4148715,0
+WM.US,D,20160114,000000,45.3316,45.8258,44.8997,45.6262,3223688.0940587,0
+WM.US,D,20160115,000000,44.884,45.047,44.1288,44.536,3939689.8684493,0
+WM.US,D,20160119,000000,44.9452,45.5827,44.8147,45.4888,2494838.3654945,0
+WM.US,D,20160120,000000,44.9176,45.2714,43.5329,44.884,4764692.8442238,0
+WM.US,D,20160121,000000,44.8661,45.4532,44.6319,44.9354,2792633.0594962,0
+WM.US,D,20160122,000000,45.4107,45.9365,45.2042,45.7981,2596551.5046707,0
+WM.US,D,20160125,000000,45.7477,45.7477,45.0292,45.1597,2022311.2923693,0
+WM.US,D,20160126,000000,45.1162,45.4454,44.9354,45.2012,2303091.4016029,0
+WM.US,D,20160127,000000,45.0648,45.3742,44.4847,44.8563,3337763.5189566,0
+WM.US,D,20160128,000000,44.9521,45.2812,44.6408,45.0115,1678592.598995,0
+WM.US,D,20160129,000000,45.221,45.8782,45.1083,45.7734,3986836.1334261,0
+WM.US,D,20160201,000000,45.5491,46.2221,45.2902,46.0403,2015272.1352432,0
+WM.US,D,20160202,000000,45.557,45.7824,44.7376,45.0559,2925733.5341915,0
+WM.US,D,20160203,000000,45.3593,46.0492,44.7703,45.8881,2574920.034181,0
+WM.US,D,20160204,000000,45.7477,46.2904,45.5827,45.9809,1946571.2972817,0
+WM.US,D,20160205,000000,45.7557,45.9809,45.1973,45.4454,2487811.3500798,0
+WM.US,D,20160208,000000,45.1518,45.7132,44.6775,45.557,2217281.8806108,0
+WM.US,D,20160209,000000,45.1518,46.3161,45.1251,46.0591,3162564.6957573,0
+WM.US,D,20160210,000000,46.24,46.8537,46.1362,46.2667,1950992.9038133,0
+WM.US,D,20160211,000000,45.4454,45.9454,45.1518,45.7824,3910965.6149419,0
+WM.US,D,20160212,000000,46.0225,46.8794,45.8585,46.6639,2842465.6780981,0
+WM.US,D,20160216,000000,47.3045,47.4339,46.7064,47.3646,3351015.185031,0
+WM.US,D,20160217,000000,47.4339,47.761,47.1828,47.4576,3210448.5696957,0
+WM.US,D,20160218,000000,47.3746,48.0467,46.9752,47.8123,3610008.0051467,0
+WM.US,D,20160219,000000,47.761,48.1672,47.424,47.9774,3523639.9654347,0
+WM.US,D,20160222,000000,48.2028,48.6268,48.0981,48.5635,3008273.8994163,0
+WM.US,D,20160223,000000,48.5635,49.1042,48.5309,48.6692,2083334.5215524,0
+WM.US,D,20160224,000000,48.4459,48.6366,47.6405,48.4874,3088136.0054901,0
+WM.US,D,20160225,000000,48.6268,48.8433,48.3817,48.5556,2843540.2195481,0
+WM.US,D,20160226,000000,48.8273,48.8433,48.3817,48.4459,2577022.5738544,0
+WM.US,D,20160229,000000,48.5042,48.5556,47.9774,48.2819,3424735.6088058,0
+WM.US,D,20160301,000000,48.5734,49.4273,48.4656,49.3176,2727238.8142452,0
+WM.US,D,20160302,000000,49.1426,49.3532,48.86,49.3443,2531740.0615622,0
+WM.US,D,20160303,000000,49.3878,49.9027,49.0922,49.8681,2036286.4020752,0
+WM.US,D,20160304,000000,49.8494,50.0568,49.5528,49.7614,2445976.0719873,0
+WM.US,D,20160307,000000,49.6042,49.709,49.3176,49.5865,1656588.782692,0
+WM.US,D,20160308,000000,49.4125,50.1616,49.111,49.9105,3523807.9257743,0
+WM.US,D,20160309,000000,50.0153,50.4689,50.0153,50.2051,2004647.1260467,0
+WM.US,D,20160310,000000,50.3099,50.4779,49.7871,50.214,2504127.7864481,0
+WM.US,D,20160311,000000,50.5006,50.8623,50.4442,50.8505,2130364.4284625,0
+WM.US,D,20160314,000000,50.8416,50.973,50.4779,50.6914,2575972.3158271,0
+WM.US,D,20160315,000000,50.3434,51.2379,50.2397,51.0848,2468893.5520656,0
+WM.US,D,20160316,000000,51.0156,51.4247,50.6824,51.2251,2780987.1347412,0
+WM.US,D,20160317,000000,51.2853,51.3446,50.981,51.1806,3253378.6254236,0
+WM.US,D,20160318,000000,51.2508,51.3812,50.8831,51.0244,7734485.6132941,0
+WM.US,D,20160321,000000,50.8653,51.2853,50.8416,51.1371,2794812.4966745,0
+WM.US,D,20160322,000000,50.9463,51.1579,50.7448,50.9019,2979292.6463531,0
+WM.US,D,20160323,000000,50.893,51.3575,50.7181,51.2942,2566547.3124305,0
+WM.US,D,20160324,000000,51.1529,51.477,51.0057,51.4673,2426130.4448679,0
+WM.US,D,20160328,000000,51.4673,51.7993,51.4513,51.7044,1935311.8836697,0
+WM.US,D,20160329,000000,51.494,52.2342,51.494,51.99,3546400.6150754,0
+WM.US,D,20160330,000000,52.0177,52.0869,51.74,51.9218,1566053.1005763,0
+WM.US,D,20160331,000000,51.825,52.0869,51.3249,51.3713,2329834.5325499,0
+WM.US,D,20160401,000000,51.233,51.6045,51.1529,51.5217,3869413.6434465,0
+WM.US,D,20160404,000000,51.4247,51.485,50.9553,51.0946,2938019.9342176,0
+WM.US,D,20160405,000000,50.7181,50.8653,50.6183,50.7181,5525633.1157532,0
+WM.US,D,20160406,000000,50.6914,50.8831,50.0311,50.2496,5908716.2489705,0
+WM.US,D,20160407,000000,50.0667,50.2585,49.9522,50.1439,3223444.2480234,0
+WM.US,D,20160408,000000,50.3613,50.5698,50.1349,50.214,1961069.5123827,0
+WM.US,D,20160411,000000,50.3613,50.5006,49.8681,49.8858,2182289.468645,0
+WM.US,D,20160412,000000,49.9522,50.0667,49.702,49.8127,1762505.9894058,0
+WM.US,D,20160413,000000,49.9342,50.0381,49.1595,49.6399,2707503.4743369,0
+WM.US,D,20160414,000000,49.6399,49.8404,49.5014,49.5952,1574494.6253575,0
+WM.US,D,20160415,000000,49.702,49.7436,49.4777,49.5439,2233105.5658621,0
+WM.US,D,20160418,000000,49.5785,49.8592,49.4738,49.7771,2135600.5414606,0
+WM.US,D,20160419,000000,49.8592,50.0934,49.709,49.7436,1642784.6687535,0
+WM.US,D,20160420,000000,49.877,50.0243,49.3947,49.4035,4427107.7386743,0
+WM.US,D,20160421,000000,49.283,49.536,49.0567,49.0646,2205408.298769,0
+WM.US,D,20160422,000000,49.0379,49.3018,48.9154,49.1022,3228130.9485851,0
+WM.US,D,20160425,000000,48.9341,49.1338,48.8056,49.0646,2001295.0019188,0
+WM.US,D,20160426,000000,49.1506,49.5865,49.0922,49.2207,2107350.8265032,0
+WM.US,D,20160427,000000,49.2731,49.4184,48.8234,49.111,6995714.0829795,0
+WM.US,D,20160428,000000,49.111,51.3338,49.111,50.7725,5854621.8897024,0
+WM.US,D,20160429,000000,50.8505,51.3209,50.5086,51.1894,3090765.6977957,0
+WM.US,D,20160502,000000,51.3713,52.2252,51.313,52.2252,3522890.2147619,0
+WM.US,D,20160503,000000,52.0177,52.2252,51.7805,52.1037,2938638.1496845,0
+WM.US,D,20160504,000000,52.1037,52.6433,51.7548,52.6018,2549157.3464216,0
+WM.US,D,20160505,000000,52.833,53.0662,52.4348,52.504,3393661.9341619,0
+WM.US,D,20160506,000000,52.4941,52.8607,52.3557,52.842,3422165.6132473,0
+WM.US,D,20160509,000000,52.8518,53.35,52.6967,53.2877,3436293.5061538,0
+WM.US,D,20160510,000000,53.3055,53.5417,53.1405,53.4182,1722090.279726,0
+WM.US,D,20160511,000000,53.3747,53.5931,53.173,53.3835,1761254.3813326,0
+WM.US,D,20160512,000000,53.3747,53.8628,53.2264,53.7927,1778828.4966297,0
+WM.US,D,20160513,000000,53.688,54.029,53.3421,53.516,2116139.4018656,0
+WM.US,D,20160516,000000,53.3321,53.6613,53.1166,53.5071,1680765.9653175,0
+WM.US,D,20160517,000000,53.35,53.7147,52.7312,52.8785,1805590.8519528,0
+WM.US,D,20160518,000000,52.9062,53.3055,52.6018,52.9418,1598493.7295507,0
+WM.US,D,20160519,000000,52.7906,52.9744,52.6513,52.9062,1869386.4385494,0
+WM.US,D,20160520,000000,53.173,53.3233,52.7312,52.8785,1872896.4049242,0
+WM.US,D,20160523,000000,52.8785,52.9329,52.6097,52.669,1310049.165059,0
+WM.US,D,20160524,000000,53.0812,53.3588,53.0061,53.1473,2537945.4878456,0
+WM.US,D,20160525,000000,53.1553,53.2798,52.7224,52.7995,2615069.6380214,0
+WM.US,D,20160526,000000,52.842,53.3144,52.7995,53.2097,2502620.1906283,0
+WM.US,D,20160527,000000,53.2185,53.5021,53.1473,53.3994,1769038.2300851,0
+WM.US,D,20160531,000000,53.4082,53.6613,52.7619,53.0712,3610573.6065313,0
+WM.US,D,20160601,000000,53.1336,53.5625,53.1166,53.4537,2197436.2534915,0
+WM.US,D,20160602,000000,53.4726,53.8323,53.429,53.8323,1580452.1583686,0
+WM.US,D,20160603,000000,53.8224,54.0437,53.518,53.8857,1492198.1061681,0
+WM.US,D,20160606,000000,53.8323,54.2712,53.8323,54.2009,1509774.2450837,0
+WM.US,D,20160607,000000,54.0359,54.4905,54.0359,54.4125,2460651.3537115,0
+WM.US,D,20160608,000000,54.4984,54.5616,54.367,54.5439,1338253.348599,0
+WM.US,D,20160609,000000,54.3858,54.9126,54.362,54.8947,2170996.665327,0
+WM.US,D,20160610,000000,54.8947,55.1567,54.7011,54.8947,1397887.3636475,0
+WM.US,D,20160613,000000,54.9126,55.1606,54.8186,54.8423,2018976.3689989,0
+WM.US,D,20160614,000000,54.7632,55.2446,54.5696,55.211,1794439.7019333,0
+WM.US,D,20160615,000000,55.3395,55.4037,54.9699,55.0518,1501274.0353646,0
+WM.US,D,20160616,000000,55.0261,55.6518,54.9887,55.5865,2209061.9420609,0
+WM.US,D,20160617,000000,55.5608,55.5965,54.8048,54.9204,2691396.4824885,0
+WM.US,D,20160620,000000,55.1379,55.1567,54.8136,54.8502,2056904.0396715,0
+WM.US,D,20160621,000000,55.1567,55.2367,54.8769,54.9887,1378138.8702185,0
+WM.US,D,20160622,000000,55.1824,55.5321,55.129,55.2782,1357051.7531187,0
+WM.US,D,20160623,000000,55.5865,55.6835,55.4293,55.6212,1213248.3599127,0
+WM.US,D,20160624,000000,54.3254,56.1025,54.1317,55.8396,7841483.4323136,0
+WM.US,D,20160627,000000,55.6666,55.9167,55.2703,55.796,3205097.1104404,0
+WM.US,D,20160628,000000,55.8841,56.3297,55.55,56.2754,2408742.5024775,0
+WM.US,D,20160629,000000,56.5422,56.9614,56.5106,56.7844,2383530.2389637,0
+WM.US,D,20160630,000000,56.8684,58.094,56.8585,58.094,2664690.7884847,0
+WM.US,D,20160701,000000,57.9892,58.3875,57.8568,58.2689,2832309.1365959,0
+WM.US,D,20160705,000000,58.1484,61.8012,57.9981,58.7927,4653780.3351194,0
+WM.US,D,20160706,000000,58.8669,59.0585,58.0771,58.9183,3269735.5341629,0
+WM.US,D,20160707,000000,58.9954,59.2849,58.6277,58.9874,1836640.243174,0
+WM.US,D,20160708,000000,59.1188,59.5824,59.0428,59.2671,2326204.1608712,0
+WM.US,D,20160711,000000,59.2671,59.4974,59.1545,59.3541,1948775.0178825,0
+WM.US,D,20160712,000000,59.6011,59.7692,58.9874,59.1455,2854481.9250477,0
+WM.US,D,20160713,000000,59.2671,59.5646,58.8669,59.444,3635836.460509,0
+WM.US,D,20160714,000000,59.7159,60.0222,59.3392,59.5241,2754646.7038858,0
+WM.US,D,20160715,000000,59.6625,59.6872,58.9003,59.1278,2628431.5913068,0
+WM.US,D,20160718,000000,59.4173,59.5053,58.8412,58.932,1678177.7571922,0
+WM.US,D,20160719,000000,58.9874,59.3135,58.9093,59.275,1751725.1615809,0
+WM.US,D,20160720,000000,59.2236,59.4618,59.1802,59.4074,1273323.5238051,0
+WM.US,D,20160721,000000,59.2849,59.3886,58.8026,58.8926,1882427.6482946,0
+WM.US,D,20160722,000000,58.9774,59.1722,58.766,58.9093,2735037.8401367,0
+WM.US,D,20160725,000000,58.7927,59.0338,58.6544,58.925,2597346.7867609,0
+WM.US,D,20160726,000000,58.9874,59.0842,58.5673,59.0428,2465134.6806091,0
+WM.US,D,20160727,000000,59.453,59.8769,57.5503,57.9447,4446673.0946245,0
+WM.US,D,20160728,000000,58.2225,58.601,58.0129,58.1711,2433336.5505243,0
+WM.US,D,20160729,000000,58.1711,58.2046,57.7243,57.9625,2371905.5622034,0
+WM.US,D,20160801,000000,58.0771,58.4172,57.9793,58.2778,1968637.8457595,0
+WM.US,D,20160802,000000,58.1294,58.2689,57.6641,57.9536,2429721.3559848,0
+WM.US,D,20160803,000000,57.8745,58.0583,57.5237,57.6956,1822671.2043238,0
+WM.US,D,20160804,000000,57.8568,58.094,57.577,57.6641,1512910.8538361,0
+WM.US,D,20160805,000000,57.9002,58.1117,57.7243,57.8291,2226864.7262541,0
+WM.US,D,20160808,000000,57.838,58.0129,57.4189,57.4279,1885157.5097184,0
+WM.US,D,20160809,000000,57.6453,57.9625,57.5603,57.6453,2498036.6946127,0
+WM.US,D,20160810,000000,57.7974,58.3668,57.6284,58.3401,1921434.9194634,0
+WM.US,D,20160811,000000,58.4418,58.941,58.3312,58.5753,1937421.5060081,0
+WM.US,D,20160812,000000,58.26,58.6919,58.26,58.4418,1256030.6914866,0
+WM.US,D,20160815,000000,58.425,58.6365,58.0495,58.0583,1542451.6374283,0
+WM.US,D,20160816,000000,57.8478,57.8478,56.8684,56.9524,2553667.9921694,0
+WM.US,D,20160817,000000,57.1471,57.3586,56.8585,57.3398,2757943.1785037,0
+WM.US,D,20160818,000000,57.2094,57.2687,56.7113,56.9119,2408463.2431176,0
+WM.US,D,20160819,000000,56.7844,57.0522,56.7073,56.9524,1740158.1579494,0
+WM.US,D,20160822,000000,56.9781,57.582,56.903,57.4279,2503381.0712031,0
+WM.US,D,20160823,000000,57.4279,57.5336,57.0928,57.2263,1575081.474737,0
+WM.US,D,20160824,000000,57.1738,57.3498,57.0355,57.2361,1480369.0439343,0
+WM.US,D,20160825,000000,57.2787,57.5336,57.1086,57.1649,1816630.7029521,0
+WM.US,D,20160826,000000,56.9703,57.2607,55.9008,56.0768,2976006.289828,0
+WM.US,D,20160829,000000,56.1924,56.5926,56.0847,56.4287,2547911.8092041,0
+WM.US,D,20160830,000000,56.5582,56.5582,55.9631,56.147,1906643.2796725,0
+WM.US,D,20160831,000000,55.9997,56.14,55.7626,56.0491,1734329.1247162,0
+WM.US,D,20160901,000000,56.0847,56.2191,55.813,56.1025,2538508.0538025,0
+WM.US,D,20160902,000000,56.3851,56.647,56.1737,56.4108,1727094.6884001,0
+WM.US,D,20160906,000000,56.5512,56.8408,56.2853,56.6737,2845146.9726767,0
+WM.US,D,20160907,000000,57.0018,57.0889,56.6737,56.9228,2278557.0503033,0
+WM.US,D,20160908,000000,56.7775,57.2193,56.7024,57.0967,2016192.8816835,0
+WM.US,D,20160909,000000,56.7123,56.7123,55.7062,55.715,2856807.0627616,0
+WM.US,D,20160912,000000,55.8377,56.4345,55.6064,56.2409,4283493.5538028,0
+WM.US,D,20160913,000000,55.9374,56.1291,55.5817,55.6616,4148039.6107339,0
+WM.US,D,20160914,000000,55.7417,55.8831,55.4136,55.6261,2212979.6675736,0
+WM.US,D,20160915,000000,55.5638,56.059,55.4463,55.7843,3065928.815523,0
+WM.US,D,20160916,000000,55.4997,55.8465,55.475,55.7674,3351251.9484013,0
+WM.US,D,20160919,000000,55.6331,56.0866,55.5638,55.9295,2817349.5364654,0
+WM.US,D,20160920,000000,56.3624,56.5572,56.0866,56.1321,3475063.0021431,0
+WM.US,D,20160921,000000,56.2566,56.8704,56.1588,56.824,2881552.8821997,0
+WM.US,D,20160922,000000,57.0018,57.0473,56.5532,56.8338,5894030.8491534,0
+WM.US,D,20160923,000000,56.0412,56.5916,56.0412,56.2566,2165243.5177896,0
+WM.US,D,20160926,000000,56.2132,56.5275,56.0165,56.3811,1633028.8037241,0
+WM.US,D,20160927,000000,56.5639,56.8516,56.5639,56.7281,2989316.6408403,0
+WM.US,D,20160928,000000,56.7864,56.8862,56.5729,56.6925,1639545.8672643,0
+WM.US,D,20160929,000000,56.5829,56.6293,56.1223,56.1765,1858595.4926317,0
+WM.US,D,20160930,000000,56.3713,56.8615,56.2893,56.6096,2783812.1062369,0
+WM.US,D,20161003,000000,56.5572,56.6096,56.2706,56.3446,1386008.7227592,0
+WM.US,D,20161004,000000,56.3535,56.4524,55.3859,55.6261,2042927.9181562,0
+WM.US,D,20161005,000000,55.7763,55.8999,55.2782,55.4136,1876226.2692482,0
+WM.US,D,20161006,000000,55.378,55.9374,55.1023,55.7417,3045583.3546218,0
+WM.US,D,20161007,000000,55.6962,55.802,55.297,55.297,2616391.0609345,0
+WM.US,D,20161010,000000,55.3504,55.807,55.3504,55.7417,2654395.6291118,0
+WM.US,D,20161011,000000,55.5905,55.798,55.2396,55.4313,1622872.262222,0
+WM.US,D,20161012,000000,55.5273,56.059,55.3692,55.7763,2056972.8427021,0
+WM.US,D,20161013,000000,55.1369,55.2446,54.2315,54.7811,2891541.4633622,0
+WM.US,D,20161014,000000,54.9175,55.456,54.8166,54.9422,2105173.4129434,0
+WM.US,D,20161017,000000,54.9333,55.7763,54.8809,55.6162,1951939.9572946,0
+WM.US,D,20161018,000000,55.9819,56.0679,55.4463,55.5273,1059972.4082744,0
+WM.US,D,20161019,000000,55.5361,55.5718,55.0271,55.4313,1570843.0056841,0
+WM.US,D,20161020,000000,55.4056,55.5718,55.2001,55.4403,1103145.2982283,0
+WM.US,D,20161021,000000,55.0677,55.2713,54.6841,55.2357,1304675.4459996,0
+WM.US,D,20161024,000000,55.4056,55.6795,55.4056,55.5638,1423084.4500223,0
+WM.US,D,20161025,000000,55.475,56.2793,55.3405,55.7062,2661606.7938147,0
+WM.US,D,20161026,000000,56.8615,57.0473,55.8999,56.7963,2563937.8563104,0
+WM.US,D,20161027,000000,56.992,57.1886,56.1321,56.2566,2380643.5471021,0
+WM.US,D,20161028,000000,56.3891,57.2074,56.3891,56.8041,2879105.3155635,0
+WM.US,D,20161031,000000,57.6482,58.4854,57.6413,58.2995,3975095.0985992,0
+WM.US,D,20161101,000000,57.6413,57.7095,56.6371,56.7775,3036648.0669144,0
+WM.US,D,20161102,000000,56.8862,57.0739,56.3811,56.5048,2088097.1078098,0
+WM.US,D,20161103,000000,56.5048,56.5048,56.1034,56.2982,1204911.051487,0
+WM.US,D,20161104,000000,56.2982,56.5729,56.2487,56.2646,1280165.3781225,0
+WM.US,D,20161107,000000,57.0572,57.4891,56.8615,57.4446,2145613.4060458,0
+WM.US,D,20161108,000000,57.4289,58.2245,57.2835,57.9783,1919384.9938723,0
+WM.US,D,20161109,000000,57.4289,58.6909,57.1046,58.5644,2852725.4241463,0
+WM.US,D,20161110,000000,58.599,59.1861,58.2066,59.0793,3095592.0280375,0
+WM.US,D,20161111,000000,58.9527,60.2623,58.9527,60.0292,2731572.39337,0
+WM.US,D,20161114,000000,60.0647,60.375,59.6111,60.1289,2204010.9901602,0
+WM.US,D,20161115,000000,60.2347,60.9749,60.1546,60.9522,3365531.6126991,0
+WM.US,D,20161116,000000,60.9621,61.6628,60.6419,61.0075,2888314.8035843,0
+WM.US,D,20161117,000000,60.8929,61.1845,60.7477,61.0589,2099360.5686587,0
+WM.US,D,20161118,000000,61.049,61.2359,60.8375,61.1766,2341169.8318575,0
+WM.US,D,20161121,000000,61.2537,61.7804,61.0945,61.735,1841730.6556365,0
+WM.US,D,20161122,000000,61.8565,62.062,61.6974,61.7705,1792039.690333,0
+WM.US,D,20161123,000000,61.7439,62.08,61.5917,61.7439,1601653.6099165,0
+WM.US,D,20161125,000000,61.7884,62.2666,61.735,62.1787,845221.96051635,0
+WM.US,D,20161128,000000,62.1511,62.4703,61.9405,62.3566,1703321.2176753,0
+WM.US,D,20161129,000000,62.1698,62.7411,62.062,62.497,2693439.3254147,0
+WM.US,D,20161130,000000,62.8359,62.8359,62.0867,62.0867,3243441.646534,0
+WM.US,D,20161201,000000,62.1768,62.3466,61.561,61.8802,2679378.2119203,0
+WM.US,D,20161202,000000,62.1421,62.8814,61.9889,62.4,2054653.7758439,0
+WM.US,D,20161205,000000,62.4257,62.7114,61.5146,61.6224,2935115.0297892,0
+WM.US,D,20161206,000000,61.5244,62.0967,61.4799,62.077,2527674.6118953,0
+WM.US,D,20161207,000000,62.0334,62.4693,61.5957,62.4614,2843206.3224873,0
+WM.US,D,20161208,000000,62.4357,62.7628,62.3269,62.5701,1551157.2444302,0
+WM.US,D,20161209,000000,62.58,62.7203,62.2992,62.5345,1823037.4792813,0
+WM.US,D,20161212,000000,62.4614,63.1986,62.4,63.1414,1569932.3773366,0
+WM.US,D,20161213,000000,63.1937,63.5614,62.8636,63.256,1969526.2143029,0
+WM.US,D,20161214,000000,63.4338,63.4982,62.5058,62.5523,2669481.7054017,0
+WM.US,D,20161215,000000,62.416,62.8814,62.4,62.6067,3582804.5009797,0
+WM.US,D,20161216,000000,62.8112,63.2363,62.5148,62.5898,4108147.0064493,0
+WM.US,D,20161219,000000,63.1759,63.7284,63.1028,63.4882,2519033.760687,0
+WM.US,D,20161220,000000,63.6315,64.105,63.4982,63.5347,1635685.8148802,0
+WM.US,D,20161221,000000,63.4982,63.7205,63.1225,63.1325,1612160.2374278,0
+WM.US,D,20161222,000000,63.1325,63.3469,63.0614,63.2213,1801376.6663225,0
+WM.US,D,20161223,000000,63.3746,63.507,63.1937,63.337,1019819.7690063,0
+WM.US,D,20161227,000000,63.3746,63.507,63.2738,63.3746,793270.61329269,0
+WM.US,D,20161228,000000,63.4081,63.766,63.3193,63.3746,1212567.4122707,0
+WM.US,D,20161229,000000,63.4081,63.6246,63.3469,63.4171,975654.29415354,0
+WM.US,D,20161230,000000,63.6474,63.855,63.1849,63.3281,1378547.6411656,0
+WM.US,D,20170103,000000,63.4081,63.6562,62.6808,62.9803,1952765.5936631,0
+WM.US,D,20170104,000000,63.1849,63.5703,62.8034,62.8034,1798623.5332854,0
+WM.US,D,20170105,000000,62.8459,63.5021,62.7757,63.0415,2142211.7032632,0
+WM.US,D,20170106,000000,62.8814,63.2293,62.6759,62.6838,1758587.2520838,0
+WM.US,D,20170109,000000,62.8271,62.9437,62.2162,62.3191,2533390.3224896,0
+WM.US,D,20170110,000000,62.1421,62.497,61.7844,62.0601,2340126.6564949,0
+WM.US,D,20170111,000000,62.0334,62.7578,61.9366,62.6304,1939250.8571772,0
+WM.US,D,20170112,000000,62.4782,62.6135,61.9732,62.416,1497920.8994273,0
+WM.US,D,20170113,000000,62.6135,62.7757,62.2696,62.3269,1595210.4084533,0
+WM.US,D,20170117,000000,62.1047,62.2648,61.9632,62.0513,2009908.5342766,0
+WM.US,D,20170118,000000,62.0038,62.2212,62.0038,62.1491,1593422.5414645,0
+WM.US,D,20170119,000000,61.9554,62.2391,61.8426,62.1323,1301193.8102844,0
+WM.US,D,20170120,000000,62.2648,62.3656,62.0236,62.2114,1490650.0379773,0
+WM.US,D,20170123,000000,62.2391,62.4,61.8279,61.9277,1125371.7125718,0
+WM.US,D,20170124,000000,61.9366,62.1768,61.6224,62.1224,1221457.1685606,0
+WM.US,D,20170125,000000,62.1224,62.497,62.1224,62.2212,2163068.1278482,0
+WM.US,D,20170126,000000,62.2391,62.3833,62.158,62.2745,1273205.1421201,0
+WM.US,D,20170127,000000,62.3833,62.3833,62.1047,62.1935,1270400.4068098,0
+WM.US,D,20170130,000000,62.2391,62.2391,61.9564,62.158,1283418.3449416,0
+WM.US,D,20170131,000000,62.2558,62.497,61.9277,62.067,1538621.9393225,0
+WM.US,D,20170201,000000,61.9089,62.1678,61.6224,61.7844,1924762.7601688,0
+WM.US,D,20170202,000000,61.7577,62.2489,61.6756,62.1935,1806336.5553885,0
+WM.US,D,20170203,000000,62.3191,62.5058,62.1421,62.2034,1513821.4821836,0
+WM.US,D,20170206,000000,62.3466,62.4524,61.9,61.9959,1126632.4269284,0
+WM.US,D,20170207,000000,62.0513,62.5978,62.0334,62.4257,1740937.2510912,0
+WM.US,D,20170208,000000,62.3833,62.6304,62.2905,62.5246,1796315.5963291,0
+WM.US,D,20170209,000000,62.416,62.7895,62.2825,62.7381,1693146.4636062,0
+WM.US,D,20170210,000000,62.6571,63.256,62.5523,62.999,1810897.7916001,0
+WM.US,D,20170213,000000,63.0415,63.4003,62.9714,63.2649,1734262.3453041,0
+WM.US,D,20170214,000000,63.2213,63.4507,63.1592,63.2837,1377429.5919168,0
+WM.US,D,20170215,000000,63.0861,63.8006,62.9614,63.7205,1678476.2409283,0
+WM.US,D,20170216,000000,62.1935,63.6158,62.1134,63.5703,2522241.1960887,0
+WM.US,D,20170217,000000,63.5614,64.7237,63.5426,64.706,2728371.0288239,0
+WM.US,D,20170221,000000,64.612,65.374,64.4885,65.033,1922604.5709852,0
+WM.US,D,20170222,000000,65.0617,65.3829,64.8087,65.203,1477127.2070172,0
+WM.US,D,20170223,000000,65.3196,65.4619,64.8285,65.1141,1668091.0305299,0
+WM.US,D,20170224,000000,65.1773,65.3285,64.9786,65.3285,1288391.3875281,0
+WM.US,D,20170227,000000,65.2584,65.5954,65.1951,65.4066,1281129.6323616,0
+WM.US,D,20170228,000000,65.3829,65.6685,65.3117,65.4816,2368491.7177097,0
+WM.US,D,20170301,000000,65.5093,65.7752,65.0617,65.5283,1955964.9345905,0
+WM.US,D,20170302,000000,65.3285,65.6873,65.2484,65.4442,1240882.8948309,0
+WM.US,D,20170303,000000,65.4342,65.4569,64.9095,65.0429,2389269.2211713,0
+WM.US,D,20170306,000000,64.8185,65.2633,64.687,65.203,2233398.9905519,0
+WM.US,D,20170307,000000,65.0617,65.4264,64.9095,64.9282,1972344.1031338,0
+WM.US,D,20170308,000000,64.8699,65.2,64.69,64.8502,1689167.0177277,0
+WM.US,D,20170309,000000,64.8699,65.0439,64.6249,64.9499,1745740.3097195,0
+WM.US,D,20170310,000000,65.1645,65.6685,65.1388,65.5757,1824413.5398952,0
+WM.US,D,20170313,000000,65.4609,65.7149,65.2801,65.6685,1382527.0870441,0
+WM.US,D,20170314,000000,65.6596,65.7762,65.3265,65.5577,1191218.2365686,0
+WM.US,D,20170315,000000,65.6033,66.3563,65.4521,66.2782,1753881.3271459,0
+WM.US,D,20170316,000000,66.1627,66.385,65.5273,65.6784,1627902.9779371,0
+WM.US,D,20170317,000000,65.9007,66.2882,65.7308,66.0638,3565876.9318093,0
+WM.US,D,20170320,000000,66.0984,66.1251,65.6358,65.6784,1608278.937049,0
+WM.US,D,20170321,000000,65.8928,65.9097,65.0488,65.1486,2443032.7188064,0
+WM.US,D,20170322,000000,65.3809,65.536,65.1645,65.2652,1557575.1506615,0
+WM.US,D,20170323,000000,65.1823,65.4806,65.0972,65.1823,1351200.4600816,0
+WM.US,D,20170324,000000,65.2178,65.4609,64.8126,64.9668,1756538.338302,0
+WM.US,D,20170327,000000,64.8402,64.8402,64.2838,64.5725,1808369.2802219,0
+WM.US,D,20170328,000000,64.3382,65.0924,64.2571,64.9836,1803097.7538993,0
+WM.US,D,20170329,000000,64.5448,65.0667,64.5171,64.8126,1968652.0110894,0
+WM.US,D,20170330,000000,64.8502,65.5273,64.8126,65.5173,1505075.4028106,0
+WM.US,D,20170331,000000,65.3265,65.7061,65.29,65.5083,1481610.5339147,0
+WM.US,D,20170403,000000,65.6497,65.6596,65.1289,65.209,1701713.4527374,0
+WM.US,D,20170404,000000,65.2811,65.5083,65.0667,65.1556,2578475.5319733,0
+WM.US,D,20170405,000000,65.3809,66.2328,65.3809,65.8197,1735643.4649644,0
+WM.US,D,20170406,000000,65.7149,65.8109,65.3443,65.6596,1399363.5933798,0
+WM.US,D,20170407,000000,65.7485,66.0421,65.6221,65.7664,1308013.4047977,0
+WM.US,D,20170410,000000,65.6784,65.794,65.3621,65.4806,1365789.7380174,0
+WM.US,D,20170411,000000,65.4709,65.552,65.1388,65.4609,1349298.2586446,0
+WM.US,D,20170412,000000,65.3176,65.4145,64.8126,64.9499,1727103.7946837,0
+WM.US,D,20170413,000000,64.7859,65.0241,64.5992,64.7,2144899.0686975,0
+WM.US,D,20170417,000000,64.8788,65.3176,64.8788,65.1289,1381524.3840526,0
+WM.US,D,20170418,000000,65.039,65.1743,64.8887,65.0844,1471761.582432,0
+WM.US,D,20170419,000000,65.2277,65.4422,65.1249,65.3176,1592297.4095507,0
+WM.US,D,20170420,000000,65.4609,65.552,65.3088,65.4332,1267158.5698927,0
+WM.US,D,20170421,000000,65.4896,66.0895,65.4422,65.9185,1509205.6082711,0
+WM.US,D,20170424,000000,66.3149,66.6549,66.224,66.5668,1542686.3771801,0
+WM.US,D,20170425,000000,66.6549,66.9968,66.5896,66.6836,1798441.4076159,0
+WM.US,D,20170426,000000,66.5491,66.7191,64.8225,64.9499,3239666.5861291,0
+WM.US,D,20170427,000000,65.4332,66.135,65.2277,65.4332,1851482.4734286,0
+WM.US,D,20170428,000000,65.3809,65.6685,65.1823,65.3809,1670917.0138349,0
+WM.US,D,20170501,000000,65.6497,65.6784,64.9184,65.5854,1915771.8229514,0
+WM.US,D,20170502,000000,65.7664,65.8385,65.1823,65.4521,1398474.2130269,0
+WM.US,D,20170503,000000,65.4244,65.536,65.1289,65.4709,1504530.0376115,0
+WM.US,D,20170504,000000,65.6221,65.6962,65.2465,65.536,1522092.0111971,0
+WM.US,D,20170505,000000,65.6033,65.965,65.5173,65.9265,1006301.9970926,0
+WM.US,D,20170508,000000,65.9739,66.135,65.6784,65.8109,1347464.8602384,0
+WM.US,D,20170509,000000,65.6784,65.9739,65.1556,65.3621,1465478.2468344,0
+WM.US,D,20170510,000000,65.2465,65.794,65.1556,65.6596,1622821.6717581,0
+WM.US,D,20170511,000000,65.4422,65.4996,65.0449,65.1743,1590880.8765657,0
+WM.US,D,20170512,000000,65.372,65.372,64.5626,64.6436,1362238.2874623,0
+WM.US,D,20170515,000000,64.5448,64.9233,64.3006,64.8324,1438766.4819751,0
+WM.US,D,20170516,000000,64.8402,64.9499,63.9241,64.0062,2112831.7973457,0
+WM.US,D,20170517,000000,63.7827,63.9893,63.4942,63.5396,1830848.646884,0
+WM.US,D,20170518,000000,63.4744,63.9518,63.1058,63.7452,2488755.3681333,0
+WM.US,D,20170519,000000,63.673,63.7729,62.9595,63.3321,3642167.3511425,0
+WM.US,D,20170522,000000,63.4942,63.8717,63.4338,63.7551,2610962.7041743,0
+WM.US,D,20170523,000000,63.8974,64.2314,63.5307,63.7996,1784707.1085173,0
+WM.US,D,20170524,000000,64.0526,64.2037,63.8717,64.1218,1693848.659243,0
+WM.US,D,20170525,000000,64.2226,64.4479,64.0852,64.2918,1438278.7899045,0
+WM.US,D,20170526,000000,64.1149,64.61,64.0338,64.5359,1198603.4324667,0
+WM.US,D,20170530,000000,64.4815,64.9055,64.3382,64.8028,1520401.2778987,0
+WM.US,D,20170531,000000,64.8126,65.5667,64.7771,65.4996,2632347.2932009,0
+WM.US,D,20170601,000000,65.544,66.0283,65.3265,65.9926,1814435.0768254,0
+WM.US,D,20170602,000000,66.2151,66.8536,66.1073,66.7023,2067812.355465,0
+WM.US,D,20170605,000000,66.5047,66.9207,66.395,66.395,1696402.4658531,0
+WM.US,D,20170606,000000,66.4394,66.5581,65.8039,65.9452,1975869.2466478,0
+WM.US,D,20170607,000000,66.1399,66.4097,66.0648,66.2585,1808157.8120834,0
+WM.US,D,20170608,000000,66.2398,66.4286,65.3364,65.545,2463939.7338553,0
+WM.US,D,20170609,000000,65.4826,65.7525,65.2751,65.6428,2241151.4732168,0
+WM.US,D,20170612,000000,65.6428,65.9601,65.5103,65.8513,2170874.2364047,0
+WM.US,D,20170613,000000,65.8513,66.5204,65.7426,66.2952,1584805.9736788,0
+WM.US,D,20170614,000000,66.5304,66.7547,66.2051,66.3406,1651862.6215687,0
+WM.US,D,20170615,000000,66.0955,67.0166,66.0955,66.9088,2792664.4255838,0
+WM.US,D,20170616,000000,67.0433,67.2963,66.811,66.9909,2879260.1223825,0
+WM.US,D,20170619,000000,67.0344,67.3338,66.7823,67.0254,2484123.3052725,0
+WM.US,D,20170620,000000,66.9266,67.2607,66.6499,66.6549,1411433.466221,0
+WM.US,D,20170621,000000,66.6549,66.8901,66.0698,66.3219,2842220.8202535,0
+WM.US,D,20170622,000000,66.2675,66.4651,65.9789,66.2852,1177067.0720488,0
+WM.US,D,20170623,000000,66.2051,66.4947,66.1399,66.3495,1673892.7449126,0
+WM.US,D,20170626,000000,66.4562,66.6836,66.2585,66.3762,1261126.1629953,0
+WM.US,D,20170627,000000,66.1686,66.4463,66.0598,66.0598,1144302.6641066,0
+WM.US,D,20170628,000000,66.4374,66.9987,66.3693,66.4286,1427560.6942548,0
+WM.US,D,20170629,000000,66.4009,66.5935,65.5786,65.9789,2524112.0314381,0
+WM.US,D,20170630,000000,66.3039,66.5481,66.1587,66.2762,1616788.2530515,0
+WM.US,D,20170703,000000,66.3593,66.7191,66.2477,66.3219,839133.90410882,0
+WM.US,D,20170705,000000,66.6836,66.729,66.3219,66.6095,1564676.0281531,0
+WM.US,D,20170706,000000,66.3316,66.4848,66.1212,66.3119,1717838.6571527,0
+WM.US,D,20170707,000000,66.4562,67.0344,66.4009,66.8545,1585012.3827709,0
+WM.US,D,20170710,000000,66.8367,67.1252,66.6449,66.8456,1548669.205423,0
+WM.US,D,20170711,000000,66.8456,67.0433,66.6272,66.7379,1331250.6166069,0
+WM.US,D,20170712,000000,67.0621,67.3437,67.0037,67.0166,1291835.5863001,0
+WM.US,D,20170713,000000,67.0166,67.0621,66.6182,66.8545,1121387.2076469,0
+WM.US,D,20170714,000000,66.9444,67.1342,66.8723,67.1075,856018.97728963,0
+WM.US,D,20170717,000000,67.0531,67.4238,66.894,67.315,1286147.1945562,0
+WM.US,D,20170718,000000,67.4061,67.7391,67.2242,67.577,1531257.9914191,0
+WM.US,D,20170719,000000,67.6056,67.828,67.5147,67.6946,2349902.7577098,0
+WM.US,D,20170720,000000,67.5968,68.0198,67.4515,67.7667,2416601.2251163,0
+WM.US,D,20170721,000000,67.6669,68.1483,67.6462,68.0999,1533445.5230718,0
+WM.US,D,20170724,000000,68.0375,68.1847,67.7953,67.8487,1678812.1616076,0
+WM.US,D,20170725,000000,68.0148,68.6433,67.8744,68.3459,2435633.3575785,0
+WM.US,D,20170726,000000,68.671,68.671,66.393,67.4613,4062264.491257,0
+WM.US,D,20170727,000000,67.7213,68.2104,67.3061,68.177,2082825.5814871,0
+WM.US,D,20170728,000000,68.1847,68.3459,67.4148,67.5868,1653554.3666763,0
+WM.US,D,20170731,000000,67.7124,68.0732,67.5918,67.9011,1514250.4893162,0
+WM.US,D,20170801,000000,68.0632,68.2184,67.9011,67.9664,1644025.1469246,0
+WM.US,D,20170802,000000,67.7568,68.1453,67.6056,67.996,1451695.3808907,0
+WM.US,D,20170803,000000,68.1086,68.4279,67.9862,68.3271,2091851.9320291,0
+WM.US,D,20170804,000000,68.3647,68.6266,68.1086,68.2371,1494366.4134444,0
+WM.US,D,20170807,000000,68.2371,68.3805,68.0148,68.1186,960893.00864091,0
+WM.US,D,20170808,000000,68.0148,68.2549,67.9199,68.0732,1466759.1973767,0
+WM.US,D,20170809,000000,67.9862,68.1847,67.8844,67.9762,1609890.749224,0
+WM.US,D,20170810,000000,67.823,68.1483,67.5483,67.5968,1801829.9568777,0
+WM.US,D,20170811,000000,67.7292,67.9664,67.4148,67.4148,1060682.6983854,0
+WM.US,D,20170814,000000,67.8844,68.3726,67.8487,68.2628,1208020.3413889,0
+WM.US,D,20170815,000000,68.2628,68.5525,68.1927,68.4002,1285747.5298926,0
+WM.US,D,20170816,000000,68.5347,68.8973,68.4279,68.671,1841296.5894574,0
+WM.US,D,20170817,000000,68.671,68.9696,68.2104,68.2461,1599738.2549589,0
+WM.US,D,20170818,000000,68.157,68.3597,67.9465,67.996,1721030.9154151,0
+WM.US,D,20170821,000000,68.0286,68.5604,68.0198,68.2549,2003239.6993452,0
+WM.US,D,20170822,000000,68.42,68.8509,68.42,68.8509,1689356.2260621,0
+WM.US,D,20170823,000000,68.5604,68.8174,68.4991,68.6987,1181258.997875,0
+WM.US,D,20170824,000000,68.8252,68.8973,68.3083,68.3548,956625.19711906,0
+WM.US,D,20170825,000000,68.6266,68.9606,68.5604,68.5702,1076253.431318,0
+WM.US,D,20170828,000000,68.68,68.9953,68.4714,68.9042,2197930.0164177,0
+WM.US,D,20170829,000000,68.7788,69.4369,68.671,69.35,1557883.7524902,0
+WM.US,D,20170830,000000,69.3223,69.5368,69.005,69.528,2045006.1744069,0
+WM.US,D,20170831,000000,69.602,69.7325,69.351,69.6732,2341318.5678209,0
+WM.US,D,20170901,000000,69.7909,70.0438,69.6911,69.7454,1972620.3270659,0
+WM.US,D,20170905,000000,69.7375,69.7454,68.5178,68.6176,3089932.9787624,0
+WM.US,D,20170906,000000,68.6987,68.9369,68.6355,68.7887,2054798.4645701,0
+WM.US,D,20170907,000000,68.9963,69.1524,68.7936,69.1247,2020726.7990446,0
+WM.US,D,20170908,000000,69.0417,70.1891,68.8431,70.0695,2465447.3296749,0
+WM.US,D,20170911,000000,70.5074,70.6962,70.2228,70.6122,2576324.4254547,0
+WM.US,D,20170912,000000,70.4974,71.214,70.4125,71.1596,1618679.3245864,0
+WM.US,D,20170913,000000,71.1498,71.2239,70.5952,70.6962,1868111.5588629,0
+WM.US,D,20170914,000000,70.6299,70.8621,70.5241,70.7248,1794268.7061658,0
+WM.US,D,20170915,000000,70.6962,70.9056,70.28,70.8661,2570869.7616533,0
+WM.US,D,20170918,000000,70.959,71.1834,70.8434,71.0321,1357759.0078019,0
+WM.US,D,20170919,000000,71.0578,71.1686,70.796,71.1053,1247896.756725,0
+WM.US,D,20170920,000000,71.2061,71.5105,71.1152,71.2239,1789249.1203527,0
+WM.US,D,20170921,000000,71.306,71.3771,70.6685,71.1231,1912762.7021676,0
+WM.US,D,20170922,000000,71.0865,71.3691,71.0401,71.048,1104438.3904818,0
+WM.US,D,20170925,000000,71.2693,71.4147,71.0965,71.4147,1610843.873561,0
+WM.US,D,20170926,000000,71.4315,71.5856,71.2269,71.4315,1393592.2332752,0
+WM.US,D,20170927,000000,71.4482,71.6143,71.0401,71.1596,1984643.6566804,0
+WM.US,D,20170928,000000,70.959,71.297,70.6783,71.2397,2616006.57341,0
+WM.US,D,20170929,000000,71.1972,71.3504,70.9255,71.1152,2110387.2661374,0
+WM.US,D,20171002,000000,71.3227,71.5699,71.1399,71.5699,1954200.339215,0
+WM.US,D,20171003,000000,71.5599,72.0324,71.2693,72.0324,2115588.9776201,0
+WM.US,D,20171004,000000,70.7603,70.8572,68.925,69.353,6303621.3617566,0
+WM.US,D,20171005,000000,69.2887,69.8689,69.1701,69.6604,2752220.3852444,0
+WM.US,D,20171006,000000,69.4232,69.5517,69.023,69.3066,2785289.3477785,0
+WM.US,D,20171009,000000,69.6475,69.7799,69.4786,69.771,1237503.4518526,0
+WM.US,D,20171010,000000,70.0151,70.1249,69.6248,69.7235,2058618.0445832,0
+WM.US,D,20171011,000000,69.9509,70.2316,69.7799,70.032,2572396.5818493,0
+WM.US,D,20171012,000000,69.9608,70.1516,69.8333,69.8877,2875926.2108215,0
+WM.US,D,20171013,000000,70.115,70.4125,69.8966,69.9776,2296767.5936344,0
+WM.US,D,20171016,000000,69.9608,70.1249,69.612,69.6781,1704819.7072115,0
+WM.US,D,20171017,000000,69.5971,69.9657,69.5467,69.8146,1958585.5206127,0
+WM.US,D,20171018,000000,69.9608,70.0972,69.8244,69.9054,1590617.8061543,0
+WM.US,D,20171019,000000,69.8244,70.4036,69.8146,70.2989,1415384.5814396,0
+WM.US,D,20171020,000000,70.5775,70.7554,70.461,70.6219,1492815.3098258,0
+WM.US,D,20171023,000000,70.1961,70.8137,70.0883,70.6122,1889178.4397772,0
+WM.US,D,20171024,000000,70.7782,71.0064,70.7248,70.8227,1444773.5936407,0
+WM.US,D,20171025,000000,70.8059,70.8059,70.3077,70.4223,2035943.398731,0
+WM.US,D,20171026,000000,71.3958,73.9863,71.0965,73.8756,4177151.3871935,0
+WM.US,D,20171027,000000,74.1938,75.1337,73.93,74.7848,3045908.1453989,0
+WM.US,D,20171030,000000,74.7848,75.2958,74.1306,74.3846,2207558.3934783,0
+WM.US,D,20171031,000000,74.2719,74.7592,74.1484,74.6573,2201772.8680439,0
+WM.US,D,20171101,000000,74.6929,74.9104,73.4674,73.6828,3032369.1254906,0
+WM.US,D,20171102,000000,73.8242,74.5418,73.8242,74.1849,2894092.2345444,0
+WM.US,D,20171103,000000,74.3846,75.0764,74.2313,74.2313,2202324.3040989,0
+WM.US,D,20171106,000000,74.1662,74.2403,73.8143,73.8143,1445420.1397673,0
+WM.US,D,20171107,000000,73.8489,74.2403,73.7846,74.1662,2298737.5862927,0
+WM.US,D,20171108,000000,74.0842,74.6929,74.0752,74.3579,1432545.8785525,0
+WM.US,D,20171109,000000,74.093,74.2847,73.6047,73.9577,1335193.6373513,0
+WM.US,D,20171110,000000,73.7846,74.0752,73.6571,73.8854,1998294.9874184,0
+WM.US,D,20171113,000000,73.8854,74.6762,73.8854,74.6287,2094166.9516502,0
+WM.US,D,20171114,000000,74.2403,74.9578,74.0752,74.8491,1583635.3103476,0
+WM.US,D,20171115,000000,74.685,74.7306,74.2492,74.259,1238194.5175872,0
+WM.US,D,20171116,000000,74.3658,74.7256,74.0752,74.2313,1998993.1358181,0
+WM.US,D,20171117,000000,74.1484,74.2492,73.1788,73.2746,2374920.7538428,0
+WM.US,D,20171120,000000,73.4852,73.8756,73.3113,73.5198,1508453.8339798,0
+WM.US,D,20171121,000000,73.6147,73.7432,73.2746,73.4763,1509033.6006944,0
+WM.US,D,20171122,000000,73.4763,73.4852,72.9041,72.9239,2601509.370118,0
+WM.US,D,20171124,000000,72.985,73.1403,72.4683,73.0306,595080.44793816,0
+WM.US,D,20171127,000000,73.1403,73.6434,73.0127,73.4576,1096757.7462754,0
+WM.US,D,20171128,000000,73.6344,74.1849,73.4624,74.1484,965749.69316079,0
+WM.US,D,20171129,000000,74.0406,75.3838,73.9033,75.0665,2125496.6140406,0
+WM.US,D,20171130,000000,75.287,75.6872,74.8748,75.111,3965591.1740794,0
+WM.US,D,20171201,000000,75.2405,75.4776,73.8073,74.7097,2526935.9911245,0
+WM.US,D,20171204,000000,75.2306,76.6488,75.1664,75.9343,2478522.9409355,0
+WM.US,D,20171205,000000,76.1606,76.6191,75.8641,76.0894,2704152.3620181,0
+WM.US,D,20171206,000000,76.1893,76.4275,75.9066,76.2525,1567042.6500473,0
+WM.US,D,20171207,000000,76.2713,76.6646,76.0608,76.6291,1282488.4922179,0
+WM.US,D,20171208,000000,76.7102,77.2309,76.4176,77.2309,1826532.268517,0
+WM.US,D,20171211,000000,78.419,78.419,77.6144,77.9634,2441354.1272193,0
+WM.US,D,20171212,000000,77.7409,78.0661,77.1885,77.2942,2435357.1336465,0
+WM.US,D,20171213,000000,77.2409,78.0859,76.8485,77.9337,2266549.9096373,0
+WM.US,D,20171214,000000,78.0898,78.1452,77.314,77.314,1649106.4531035,0
+WM.US,D,20171215,000000,78.583,79.2847,78.0235,78.419,4562436.2173932,0
+WM.US,D,20171218,000000,78.6729,79.0119,78.3715,78.6462,2805102.597001,0
+WM.US,D,20171219,000000,78.9398,78.9932,78.0335,78.2163,1987873.3518861,0
+WM.US,D,20171220,000000,78.3102,78.9388,78.2717,78.3438,1423425.4297479,0
+WM.US,D,20171221,000000,78.5731,78.6829,78.1452,78.3438,1890409.8116648,0
+WM.US,D,20171222,000000,78.4999,78.7658,78.2805,78.4545,866569.1125998,0
+WM.US,D,20171226,000000,78.4644,78.8468,78.2253,78.4278,579541.08109308,0
+WM.US,D,20171227,000000,78.5188,78.6729,78.2805,78.6384,742422.13817876,0
+WM.US,D,20171228,000000,78.7193,78.8191,78.2627,78.8024,816715.24600316,0
+WM.US,D,20171229,000000,79.0554,79.3489,78.8103,78.8103,1241585.0904677,0
+WM.US,D,20180102,000000,78.6729,78.9832,78.1264,78.6285,2064647.4160528,0
+WM.US,D,20180103,000000,79.9143,79.9439,79.1493,79.771,2298751.7516226,0
+WM.US,D,20180104,000000,80.0793,80.7326,79.9805,80.4539,2780275.8328209,0
+WM.US,D,20180105,000000,80.6456,80.6812,79.8609,80.3541,1758916.0900982,0
+WM.US,D,20180108,000000,80.0892,80.4983,79.9528,80.4085,1674564.5862712,0
+WM.US,D,20180109,000000,80.4983,80.6456,80.025,80.0793,1378960.4593498,0
+WM.US,D,20180110,000000,79.9044,79.9993,79.5604,79.6948,1182069.4571044,0
+WM.US,D,20180111,000000,79.6948,80.5567,79.6671,80.527,1757570.3837624,0
+WM.US,D,20180112,000000,80.5467,80.9649,80.0388,80.6121,2172980.8233152,0
+WM.US,D,20180116,000000,80.7662,81.03,80.4886,80.5083,1706742.144834,0
+WM.US,D,20180117,000000,80.4539,80.953,80.2731,80.8473,1639768.4653049,0
+WM.US,D,20180118,000000,80.7276,80.7464,80.2631,80.3265,1735434.0204445,0
+WM.US,D,20180119,000000,80.6021,80.7435,80.0536,80.4183,2265752.6039286,0
+WM.US,D,20180122,000000,80.5744,81.0163,80.446,80.9649,1679940.3289491,0
+WM.US,D,20180123,000000,80.7929,81.03,80.3729,80.9105,1317160.1606436,0
+WM.US,D,20180124,000000,81.1398,81.3957,80.5647,80.8206,1130996.3603313,0
+WM.US,D,20180125,000000,80.9649,81.0765,80.4637,80.8749,1463848.2220924,0
+WM.US,D,20180126,000000,81.1211,81.9424,80.8838,81.9245,2368348.0407925,0
+WM.US,D,20180129,000000,81.5223,81.6251,80.5647,80.5647,1662182.0643641,0
+WM.US,D,20180130,000000,80.1416,80.865,80.0536,80.3165,1623868.8943577,0
+WM.US,D,20180131,000000,80.4085,81.1832,80.2533,80.7563,1663172.6256442,0
+WM.US,D,20180201,000000,80.7929,80.9461,79.8322,80.2276,1783206.5953625,0
+WM.US,D,20180202,000000,79.685,80.4006,78.9832,79.0209,2247256.7303819,0
+WM.US,D,20180205,000000,78.6285,78.7283,74.4172,74.6553,4788919.6055038,0
+WM.US,D,20180206,000000,73.8884,75.7692,72.0265,74.7009,6452334.0535648,0
+WM.US,D,20180207,000000,74.775,76.2278,74.5476,74.6366,2994570.9664053,0
+WM.US,D,20180208,000000,74.775,75.0942,72.2093,72.2528,4327794.6110983,0
+WM.US,D,20180209,000000,72.9743,73.4861,71.5866,73.1491,5414722.6302674,0
+WM.US,D,20180212,000000,73.7876,74.176,72.9307,73.5781,4120498.162269,0
+WM.US,D,20180213,000000,73.1778,74.0368,73.0573,73.7778,2945497.2047597,0
+WM.US,D,20180214,000000,73.503,75.4312,73.417,75.4312,3479142.6171398,0
+WM.US,D,20180215,000000,79.5703,80.3629,75.5973,76.7289,6973699.1367745,0
+WM.US,D,20180216,000000,76.8287,78.3102,76.4373,77.7607,3682045.7900971,0
+WM.US,D,20180220,000000,77.2853,78.6906,77.2853,77.5038,2783799.9645257,0
+WM.US,D,20180221,000000,77.56,78.1264,76.7644,76.7901,2242355.5262541,0
+WM.US,D,20180222,000000,77.0491,77.896,76.8386,77.1688,2708369.5830762,0
+WM.US,D,20180223,000000,77.5403,78.0711,77.0116,78.0711,1703165.3990469,0
+WM.US,D,20180226,000000,78.2805,79.1117,78.1798,79.0733,2393403.4738689,0
+WM.US,D,20180227,000000,79.1414,80.017,79.1414,79.4063,3426815.8886751,0
+WM.US,D,20180228,000000,79.7986,80.6021,78.7757,78.8281,4043731.1807673,0
+WM.US,D,20180301,000000,78.9832,79.6257,77.6875,77.9435,3384516.1901254,0
+WM.US,D,20180302,000000,77.4147,78.3004,77.1688,78.0997,2624579.6333968,0
+WM.US,D,20180305,000000,77.9634,78.4407,77.3585,78.2539,2755330.6869557,0
+WM.US,D,20180306,000000,78.4457,78.4457,77.8803,78.3715,2171864.797685,0
+WM.US,D,20180307,000000,77.8626,78.244,77.5789,77.896,2484103.069087,0
+WM.US,D,20180308,000000,78.1629,78.6878,77.9901,78.2737,3704491.7670532,0
+WM.US,D,20180309,000000,78.742,80.1258,78.6956,80.0823,3310454.786625,0
+WM.US,D,20180312,000000,80.2394,80.2394,79.2728,79.5871,2457263.8162589,0
+WM.US,D,20180313,000000,79.7908,80.2029,79.4053,79.5783,1609410.1398184,0
+WM.US,D,20180314,000000,80.0724,80.2306,79.2076,79.348,2435813.4596294,0
+WM.US,D,20180315,000000,79.3954,79.5604,78.4387,79.2027,1635743.4880089,0
+WM.US,D,20180316,000000,79.265,79.7641,78.843,79.3292,3984807.4558297,0
+WM.US,D,20180319,000000,79.2294,79.7443,78.6779,78.7876,2386447.2851033,0
+WM.US,D,20180320,000000,78.8982,79.4408,78.8074,79.2214,1774787.3303854,0
+WM.US,D,20180321,000000,79.348,79.6257,78.8558,78.8982,1607211.4782639,0
+WM.US,D,20180322,000000,78.329,78.843,77.2172,77.3555,2367454.6132028,0
+WM.US,D,20180323,000000,77.6599,78.1362,76.1171,76.127,3213952.4652148,0
+WM.US,D,20180326,000000,76.978,77.5779,76.3285,77.2556,2342019.7516485,0
+WM.US,D,20180327,000000,77.568,77.7597,75.963,76.4837,2354457.9230658,0
+WM.US,D,20180328,000000,76.5924,77.2269,76.1428,76.3809,2133135.7740667,0
+WM.US,D,20180329,000000,76.7843,77.7399,76.6588,77.2468,1825402.0775568,0
+WM.US,D,20180402,000000,77.1361,77.7795,75.9511,76.7506,2237493.7826877,0
+WM.US,D,20180403,000000,76.9878,78.0444,76.9335,77.9811,1943183.7598291,0
+WM.US,D,20180404,000000,77.2725,78.5958,76.9789,78.4941,3016530.2631001,0
+WM.US,D,20180405,000000,78.7876,79.2728,78.4941,78.9902,2614854.1226459,0
+WM.US,D,20180406,000000,78.1729,78.6601,76.8989,77.3278,2325529.2840849,0
+WM.US,D,20180409,000000,77.8141,78.0147,76.6508,76.7586,2170725.5004414,0
+WM.US,D,20180410,000000,77.7963,77.896,77.0244,77.3653,2294157.125705,0
+WM.US,D,20180411,000000,76.8782,77.0066,75.7949,75.9323,2776769.9136831,0
+WM.US,D,20180412,000000,76.208,76.8525,76.1527,76.2367,2899476.0716966,0
+WM.US,D,20180413,000000,76.5036,76.6113,75.8502,76.2811,2718047.5387913,0
+WM.US,D,20180416,000000,76.6765,76.7506,76.0598,76.5629,2575934.8788839,0
+WM.US,D,20180417,000000,76.9878,77.0877,76.3385,76.6953,2591250.6358792,0
+WM.US,D,20180418,000000,76.6765,77.0066,76.4008,76.8129,2252445.2883441,0
+WM.US,D,20180419,000000,76.6953,76.8228,75.8048,75.8681,3977864.4205848,0
+WM.US,D,20180420,000000,76.7506,77.2269,75.363,75.7386,3467474.4325808,0
+WM.US,D,20180423,000000,75.7761,76.7931,75.7218,75.7584,2523763.9690475,0
+WM.US,D,20180424,000000,76.1073,76.1073,74.435,74.7483,3146224.9877758,0
+WM.US,D,20180425,000000,74.5555,75.0606,74.2986,74.6089,2511961.2138548,0
+WM.US,D,20180426,000000,74.767,75.5883,74.4587,75.0695,2743461.1523509,0
+WM.US,D,20180427,000000,75.0883,75.8947,75.0883,75.5756,2065980.9806773,0
+WM.US,D,20180430,000000,75.6477,75.9412,74.6178,74.6465,3516322.5607581,0
+WM.US,D,20180501,000000,74.7019,74.9588,74.0762,74.6089,2408359.0267622,0
+WM.US,D,20180502,000000,74.6919,74.8401,74.1236,74.2333,2439548.0476634,0
+WM.US,D,20180503,000000,74.2798,76.3009,74.2798,76.1606,3020426.740618,0
+WM.US,D,20180504,000000,75.8048,77.3555,75.786,77.1805,1627365.7072121,0
+WM.US,D,20180507,000000,76.978,77.1361,76.2427,76.4186,2519393.9647888,0
+WM.US,D,20180508,000000,76.1794,76.6409,75.9788,76.2811,1618702.5961997,0
+WM.US,D,20180509,000000,76.3385,76.4937,75.9323,76.2278,1437815.3812566,0
+WM.US,D,20180510,000000,76.5223,76.7506,76.3385,76.5124,1195330.2294622,0
+WM.US,D,20180511,000000,76.722,76.8603,76.0598,76.1893,2336405.2219815,0
+WM.US,D,20180514,000000,76.218,76.4096,75.7218,75.8759,2002908.8377124,0
+WM.US,D,20180515,000000,75.3531,75.7297,75.1228,75.4628,2724016.2017045,0
+WM.US,D,20180516,000000,75.4628,75.7771,74.8491,74.9499,1491040.5963575,0
+WM.US,D,20180517,000000,74.9588,75.2623,74.6089,74.8214,1492770.7902177,0
+WM.US,D,20180518,000000,74.8401,75.1317,74.767,74.8214,1862219.7934547,0
+WM.US,D,20180521,000000,74.9954,75.703,74.8314,75.611,1768146.8261138,0
+WM.US,D,20180522,000000,75.5015,75.9965,75.0438,75.105,2467898.9435482,0
+WM.US,D,20180523,000000,74.9301,76.1606,74.9301,76.0598,2574083.2679106,0
+WM.US,D,20180524,000000,76.0153,76.3198,75.6931,76.1527,1499040.9722947,0
+WM.US,D,20180525,000000,76.0322,76.4937,75.9877,76.1794,1683252.9925155,0
+WM.US,D,20180529,000000,75.6842,76.0509,75.3531,75.8947,3944046.7191873,0
+WM.US,D,20180530,000000,76.0322,77.1548,75.9412,76.9967,2033289.4230027,0
+WM.US,D,20180531,000000,77.054,77.5018,75.9511,75.9511,3717731.2914163,0
+WM.US,D,20180601,000000,76.3809,76.8425,76.1428,76.7931,1678651.2839328,0
+WM.US,D,20180604,000000,76.969,77.1805,76.7843,76.8327,2122981.256183,0
+WM.US,D,20180605,000000,76.8782,77.2369,76.5629,76.6666,1858472.0519002,0
+WM.US,D,20180606,000000,76.5303,77.062,76.5303,76.9335,1698070.9393475,0
+WM.US,D,20180607,000000,77.2191,77.3683,76.7753,76.9433,1614511.6821828,0
+WM.US,D,20180608,000000,76.9523,77.4879,76.9256,77.1915,1922760.3896136,0
+WM.US,D,20180611,000000,77.3298,77.4504,76.7111,77.1658,2378050.2799303,0
+WM.US,D,20180612,000000,77.3773,77.6085,76.969,77.4781,2070696.0118986,0
+WM.US,D,20180613,000000,77.5719,77.6995,76.6745,76.7586,2516218.907284,0
+WM.US,D,20180614,000000,76.7753,77.2191,76.2407,77.1735,1822131.9099801,0
+WM.US,D,20180615,000000,77.0254,77.9692,76.7586,77.8763,3318155.6670168,0
+WM.US,D,20180618,000000,77.312,77.3683,76.7921,76.8959,1620006.8183552,0
+WM.US,D,20180619,000000,76.6093,76.9107,75.871,76.3485,2554577.6087076,0
+WM.US,D,20180620,000000,76.3582,76.4156,75.616,75.6497,2077759.4524473,0
+WM.US,D,20180621,000000,75.6497,75.7603,74.9104,75.0516,3428465.1377933,0
+WM.US,D,20180622,000000,75.3077,75.9086,75.1891,75.611,2823416.3448781,0
+WM.US,D,20180625,000000,75.4638,75.6052,75.0685,75.4461,3031611.2803436,0
+WM.US,D,20180626,000000,75.529,75.8434,75.0962,75.3442,2808356.5756294,0
+WM.US,D,20180627,000000,75.3254,75.6497,73.841,73.8756,3108219.4077891,0
+WM.US,D,20180628,000000,74.0081,74.8095,73.8489,74.5872,2597132.2831946,0
+WM.US,D,20180629,000000,74.7166,75.4698,74.5516,75.113,2690364.437028,0
+WM.US,D,20180702,000000,74.7166,75.6497,74.6889,75.5953,1375942.2322825,0
+WM.US,D,20180703,000000,75.7514,75.8987,75.1485,75.3442,712640.5439791,0
+WM.US,D,20180705,000000,75.7238,76.0094,75.5122,75.9906,1713468.652894,0
+WM.US,D,20180706,000000,75.7238,76.3158,75.5379,75.9906,1699017.9928289,0
+WM.US,D,20180709,000000,76.1398,76.5371,75.9728,76.1398,1439663.956802,0
+WM.US,D,20180710,000000,76.545,77.1084,76.3485,77.0254,1833878.0038533,0
+WM.US,D,20180711,000000,76.7309,77.6451,76.721,77.3021,2582428.6708107,0
+WM.US,D,20180712,000000,77.6253,78.0789,77.4602,77.8012,1970567.3660469,0
+WM.US,D,20180713,000000,77.8388,78.1798,77.7172,77.911,1212826.4354452,0
+WM.US,D,20180716,000000,77.9197,77.9197,77.2191,77.3585,1514936.4960046,0
+WM.US,D,20180717,000000,77.4049,77.6451,77.0797,77.2922,1771037.5652124,0
+WM.US,D,20180718,000000,77.2646,77.2922,76.2674,76.3345,1637331.0167613,0
+WM.US,D,20180719,000000,76.2485,76.5905,76.2238,76.3247,1234446.7760328,0
+WM.US,D,20180720,000000,76.0836,76.5184,76.0005,76.3582,1206553.2179403,0
+WM.US,D,20180723,000000,76.1655,76.2971,75.3966,75.9451,1636609.5967484,0
+WM.US,D,20180724,000000,75.9086,76.0459,74.8095,75.2523,2960259.5020815,0
+WM.US,D,20180725,000000,76.3435,81.366,76.2327,81.1161,5267437.6013462,0
+WM.US,D,20180726,000000,81.4581,82.3169,81.3286,81.7437,3433059.7637109,0
+WM.US,D,20180727,000000,81.7615,82.9168,81.7615,82.7873,2733348.1186476,0
+WM.US,D,20180730,000000,82.7438,82.9909,81.9927,82.0698,2208271.7190171,0
+WM.US,D,20180731,000000,82.3436,83.2034,82.0224,83.1106,2351497.3691271,0
+WM.US,D,20180801,000000,83.2598,83.7658,82.8614,82.9909,2468104.3408311,0
+WM.US,D,20180802,000000,83.1757,83.4633,82.7517,83.2134,2338102.0261358,0
+WM.US,D,20180803,000000,83.1106,83.1106,81.7615,82.7053,2041722.8533097,0
+WM.US,D,20180806,000000,82.5571,83.0266,82.394,82.9455,1926606.2766678,0
+WM.US,D,20180807,000000,83.2311,83.3863,82.8061,83.0266,1849745.1969035,0
+WM.US,D,20180808,000000,83.3319,83.6847,82.9001,83.1382,1014094.9521285,0
+WM.US,D,20180809,000000,83.2598,83.3596,82.9168,83.24,1234000.5681425,0
+WM.US,D,20180810,000000,83.2498,83.5266,82.822,83.0552,2257307.0319103,0
+WM.US,D,20180813,000000,83.075,83.5997,82.7873,83.1194,2983951.0162551,0
+WM.US,D,20180814,000000,83.2696,83.7945,82.9829,83.2498,2233147.0500424,0
+WM.US,D,20180815,000000,83.0552,83.8419,82.6589,83.7204,1730323.3717966,0
+WM.US,D,20180816,000000,83.998,84.174,83.4061,83.8972,1402061.0769068,0
+WM.US,D,20180817,000000,83.9892,84.4753,83.7658,84.3479,1792086.2335597,0
+WM.US,D,20180820,000000,84.5801,84.6266,84.1641,84.1917,1952571.3262822,0
+WM.US,D,20180821,000000,84.341,84.514,83.5997,83.9229,1653521.9887796,0
+WM.US,D,20180822,000000,83.9793,83.9793,83.5997,83.667,1390329.1483634,0
+WM.US,D,20180823,000000,83.5721,83.9417,83.3961,83.6927,1035787.1311747,0
+WM.US,D,20180824,000000,83.7757,84.0357,83.4446,83.7568,1246497.4244977,0
+WM.US,D,20180827,000000,84.0159,84.1265,83.5434,83.7281,1584941.5561216,0
+WM.US,D,20180828,000000,83.7757,83.8785,83.2706,83.5187,1368240.3400815,0
+WM.US,D,20180829,000000,83.6759,83.8508,83.2963,83.6927,1161277.788313,0
+WM.US,D,20180830,000000,83.5909,83.8696,83.3863,83.8132,1417729.955339,0
+WM.US,D,20180831,000000,83.8508,84.0357,83.582,83.9417,1655652.8591126,0
+WM.US,D,20180904,000000,83.8508,84.1917,83.7025,84.1453,1472277.6051623,0
+WM.US,D,20180905,000000,84.0544,84.6178,83.7204,84.5337,1954960.2079805,0
+WM.US,D,20180906,000000,84.5238,85.3175,84.5238,85.2849,1870894.0343691,0
+WM.US,D,20180907,000000,85.2206,85.7286,85.0249,85.2206,2171383.17647,0
+WM.US,D,20180910,000000,85.4144,85.6476,85.2661,85.3413,2837040.3567657,0
+WM.US,D,20180911,000000,85.1554,86.0191,85.1554,85.7108,1830434.8168906,0
+WM.US,D,20180912,000000,85.7286,85.777,85.0991,85.1643,2408060.5430262,0
+WM.US,D,20180913,000000,85.4054,85.4984,84.9034,85.4232,1147828.8194299,0
+WM.US,D,20180914,000000,85.36,85.5358,84.9221,85.4232,1191824.3103244,0
+WM.US,D,20180917,000000,85.5161,85.692,85.0437,85.4984,850711.02583309,0
+WM.US,D,20180918,000000,85.692,86.1862,85.4984,85.872,1829194.3387195,0
+WM.US,D,20180919,000000,85.5072,85.6199,84.519,84.6622,1628844.9723722,0
+WM.US,D,20180920,000000,84.9034,85.36,84.7275,85.1386,1253392.9047067,0
+WM.US,D,20180921,000000,85.4331,85.4331,84.84,84.858,2418465.9896101,0
+WM.US,D,20180924,000000,84.858,84.9034,83.8478,84.0129,1297840.6743472,0
+WM.US,D,20180925,000000,84.2451,84.3855,83.7441,83.8933,1560685.4523726,0
+WM.US,D,20180926,000000,83.8656,83.995,83.2251,83.326,1724777.6451604,0
+WM.US,D,20180927,000000,83.4386,84.0604,83.2163,83.4001,1557964.6972322,0
+WM.US,D,20180928,000000,83.3536,83.9476,83.2895,83.8755,2384762.6226606,0
+WM.US,D,20181001,000000,84.2551,84.3005,83.6146,83.6977,981218.23335663,0
+WM.US,D,20181002,000000,83.7154,83.8706,83.2983,83.4762,1186356.4930024,0
+WM.US,D,20181003,000000,83.6521,83.915,82.8328,83.0858,1258077.5816498,0
+WM.US,D,20181004,000000,82.7972,83.0285,82.1182,82.6391,1331021.9477107,0
+WM.US,D,20181005,000000,82.9098,83.8092,82.7053,83.5029,1975665.8729836,0
+WM.US,D,20181008,000000,83.4485,84.514,83.4198,84.3568,2334482.7843591,0
+WM.US,D,20181009,000000,84.3005,85.0812,83.995,84.7185,2422664.9981012,0
+WM.US,D,20181010,000000,84.2816,84.848,83.7064,83.8182,4659636.687203,0
+WM.US,D,20181011,000000,83.8092,84.2174,81.6933,81.719,2937389.5770392,0
+WM.US,D,20181012,000000,82.4454,82.6105,81.4867,82.1943,2939128.877183,0
+WM.US,D,20181015,000000,82.0362,82.7241,81.971,82.0836,2433731.1561416,0
+WM.US,D,20181016,000000,82.4168,83.8379,82.2517,83.7718,1288426.8008527,0
+WM.US,D,20181017,000000,83.7718,84.1809,82.8911,83.6719,1250279.5675676,0
+WM.US,D,20181018,000000,83.8656,84.1947,83.2331,83.6423,1596724.0751288,0
+WM.US,D,20181019,000000,83.5948,84.2718,83.5948,83.9476,1482481.7017005,0
+WM.US,D,20181022,000000,84.3202,84.3469,83.2064,83.4663,2349456.5498196,0
+WM.US,D,20181023,000000,82.6292,82.8822,81.2929,82.0362,1923395.8058383,0
+WM.US,D,20181024,000000,81.7278,81.971,80.699,80.9589,2209040.6940661,0
+WM.US,D,20181025,000000,80.9401,81.6102,77.2478,78.751,3169931.6790884,0
+WM.US,D,20181026,000000,78.1936,79.2244,77.3021,78.8331,3299572.7778727,0
+WM.US,D,20181029,000000,79.6414,81.0993,79.434,80.2087,3269862.0103222,0
+WM.US,D,20181030,000000,80.523,82.5728,80.358,82.4454,2840454.2012595,0
+WM.US,D,20181031,000000,82.7152,83.662,81.9344,83.0483,2181596.3792916,0
+WM.US,D,20181101,000000,83.2251,83.4762,81.7477,81.7654,2943708.3259615,0
+WM.US,D,20181102,000000,81.9245,81.9245,80.1712,80.7553,2561640.037447,0
+WM.US,D,20181105,000000,81.0627,82.0184,80.9401,81.4788,2717671.1457411,0
+WM.US,D,20181106,000000,81.63,81.8623,80.3936,81.5242,2208312.1913882,0
+WM.US,D,20181107,000000,81.9621,83.0285,81.544,83.0106,2781354.421508,0
+WM.US,D,20181108,000000,83.067,83.8092,82.8229,83.4386,2727896.490274,0
+WM.US,D,20181109,000000,83.2895,84.2095,83.2895,83.9664,1841691.1950747,0
+WM.US,D,20181112,000000,84.0959,85.2295,83.9664,84.34,2002288.5986268,0
+WM.US,D,20181113,000000,84.5524,84.9231,83.8004,84.2629,1737289.6786548,0
+WM.US,D,20181114,000000,84.3855,85.0615,83.9476,84.4753,2661553.1679231,0
+WM.US,D,20181115,000000,83.9299,85.4528,83.2628,85.3777,2149039.3922507,0
+WM.US,D,20181116,000000,85.1821,86.1189,85.1455,85.9717,2533706.0069834,0
+WM.US,D,20181119,000000,85.9717,86.5934,85.5823,86.0004,2079570.5910495,0
+WM.US,D,20181120,000000,85.7968,86.1466,84.7749,84.8865,1926643.713611,0
+WM.US,D,20181121,000000,85.0516,85.0516,84.34,84.5713,2474213.6452334,0
+WM.US,D,20181123,000000,84.4142,84.934,83.7815,84.3202,464587.40574448,0
+WM.US,D,20181126,000000,84.7561,85.2749,84.2718,84.8767,1178491.6995081,0
+WM.US,D,20181127,000000,84.6988,84.9795,84.1156,84.848,1723778.9894061,0
+WM.US,D,20181128,000000,85.0812,86.288,84.848,86.1466,1707215.6715747,0
+WM.US,D,20181129,000000,86.203,86.9136,85.9411,86.5035,1199040.5340735,0
+WM.US,D,20181130,000000,86.8474,87.7705,86.6616,87.465,2685033.2139581,0
+WM.US,D,20181203,000000,88.07,88.1628,86.1012,86.8375,3966396.5742623,0
+WM.US,D,20181204,000000,87.9306,89.0879,86.2514,86.4085,4466216.1907707,0
+WM.US,D,20181206,000000,86.038,86.6339,84.3103,86.6339,3107140.819102,0
+WM.US,D,20181207,000000,86.4946,87.2585,84.7956,85.0951,1955690.734277,0
+WM.US,D,20181210,000000,85.3076,85.357,83.9843,85.1504,1845569.4600257,0
+WM.US,D,20181211,000000,86.0083,86.2801,85.0467,85.3373,1833411.5597776,0
+WM.US,D,20181212,000000,85.8967,86.3898,84.7205,84.7956,2389881.3657826,0
+WM.US,D,20181213,000000,84.7295,85.4291,84.515,85.2522,1762489.8004574,0
+WM.US,D,20181214,000000,84.7679,85.5794,84.6108,85.0289,1954096.1228596,0
+WM.US,D,20181217,000000,85.0378,85.103,82.6796,83.0799,3399729.7543839,0
+WM.US,D,20181218,000000,83.6304,83.994,82.7527,83.2104,2508972.3292566,0
+WM.US,D,20181219,000000,83.0136,83.6205,81.4916,82.0254,2930136.9281562,0
+WM.US,D,20181220,000000,81.894,82.4068,80.8779,82.054,3188793.8275925,0
+WM.US,D,20181221,000000,82.0895,83.154,81.6804,82.1093,4909122.547371,0
+WM.US,D,20181224,000000,81.715,81.715,78.0691,78.0878,1545051.987265,0
+WM.US,D,20181226,000000,78.3675,81.1101,77.8863,81.1101,1586779.001765,0
+WM.US,D,20181227,000000,80.5133,82.222,79.5803,82.1923,2151531.4784951,0
+WM.US,D,20181228,000000,82.564,83.3764,81.6349,82.054,1760662.4729069,0
+WM.US,D,20181231,000000,82.397,83.0413,82.1262,83.0226,1373130.4143074,0
+WM.US,D,20190102,000000,82.1923,82.8071,81.5658,82.7705,2057048.7283977,0
+WM.US,D,20190103,000000,82.3238,82.8841,81.465,82.5461,3584001.4713519,0
+WM.US,D,20190104,000000,83.0315,84.7679,83.0315,84.7393,2608661.8498829,0
+WM.US,D,20190107,000000,84.5347,85.6129,84.3855,84.9448,3064904.8645367,0
+WM.US,D,20190108,000000,85.3076,86.2712,84.8797,86.1466,2319528.243275,0
+WM.US,D,20190109,000000,85.9806,86.2613,85.0754,85.7088,2078201.6131005,0
+WM.US,D,20190110,000000,86.3444,86.9976,85.5508,86.9412,1898869.5490129,0
+WM.US,D,20190111,000000,87.0055,87.3791,86.6517,87.3692,1913400.1420108,0
+WM.US,D,20190114,000000,86.8375,87.4266,86.3641,86.8671,1898540.7109984,0
+WM.US,D,20190115,000000,86.9789,87.5837,86.9343,87.4937,1165602.2611541,0
+WM.US,D,20190116,000000,87.5372,87.5551,86.2801,86.4846,2090752.0953472,0
+WM.US,D,20190117,000000,86.2988,87.0717,86.289,87.0619,1866572.5969557,0
+WM.US,D,20190118,000000,88.1342,88.4258,86.8375,88.1342,2448466.134613,0
+WM.US,D,20190122,000000,87.9957,88.818,87.5461,88.5177,2360962.8448945,0
+WM.US,D,20190123,000000,88.6017,88.7706,88.1342,88.5464,1390699.470558,0
+WM.US,D,20190124,000000,88.5374,88.7045,87.895,88.0798,1767762.3385893,0
+WM.US,D,20190125,000000,88.5097,89.0969,88.2014,88.5374,2013920.3580519,0
+WM.US,D,20190128,000000,88.0986,88.5325,87.5551,88.1628,1428075.7051757,0
+WM.US,D,20190129,000000,88.2212,89.2372,88.0127,88.4069,1637109.4305302,0
+WM.US,D,20190130,000000,88.7045,88.8399,87.6805,88.574,2783273.8237027,0
+WM.US,D,20190131,000000,88.7222,89.6957,88.1441,89.2549,3654766.4002346,0
+WM.US,D,20190201,000000,89.5632,89.7966,88.7134,89.0682,2076587.7773069,0
+WM.US,D,20190204,000000,88.9575,89.5632,88.5177,89.5632,1616898.5402626,0
+WM.US,D,20190205,000000,89.8154,90.7018,89.763,90.6931,2250291.1463977,0
+WM.US,D,20190206,000000,90.5319,90.5319,89.7817,90.1781,1741471.4863883,0
+WM.US,D,20190207,000000,89.5832,90.4222,89.5495,90.3935,1536665.1001848,0
+WM.US,D,20190208,000000,90.0199,90.8876,89.4961,90.8876,1996433.2583525,0
+WM.US,D,20190211,000000,91.121,91.9313,90.5714,90.8402,1846011.6206789,0
+WM.US,D,20190212,000000,91.1298,92.0687,90.943,92.0351,1624282.7243512,0
+WM.US,D,20190213,000000,92.0253,92.3524,91.4096,91.9511,2109673.9405985,0
+WM.US,D,20190214,000000,90.9628,93.2953,90.7018,92.2121,2449174.4011055,0
+WM.US,D,20190215,000000,93.2023,93.4454,92.0064,92.4166,2585483.3230117,0
+WM.US,D,20190219,000000,92.3623,92.5619,91.971,92.4364,2342155.3340913,0
+WM.US,D,20190220,000000,92.5757,92.5906,92.1112,92.5312,1922754.3187579,0
+WM.US,D,20190221,000000,92.5856,92.8267,92.1458,92.6618,1752486.0421557,0
+WM.US,D,20190222,000000,92.6618,93.1282,92.389,93.0412,1299267.3254248,0
+WM.US,D,20190225,000000,93.2953,93.4277,92.5856,92.642,1388437.0650193,0
+WM.US,D,20190226,000000,92.8456,93.2379,92.5856,92.7626,1411513.3991536,0
+WM.US,D,20190227,000000,92.557,93.6145,92.557,93.5215,1376731.443517,0
+WM.US,D,20190228,000000,93.566,94.5643,93.4929,94.4655,2282832.9562994,0
+WM.US,D,20190301,000000,94.7145,94.9418,93.8014,94.2283,1725997.8871461,0
+WM.US,D,20190304,000000,94.7145,94.8292,93.0067,93.5215,1759627.3920185,0
+WM.US,D,20190305,000000,93.4841,93.8774,93.0235,93.0235,1673970.6542267,0
+WM.US,D,20190306,000000,93.1094,93.6709,93.0155,93.1193,1650456.2066764,0
+WM.US,D,20190307,000000,93.0896,93.6145,92.7428,93.4929,2076022.1759221,0
+WM.US,D,20190308,000000,92.9384,93.2577,92.0777,92.7893,1392740.2898658,0
+WM.US,D,20190311,000000,92.7606,93.6609,92.7428,93.6333,1903225.3879416,0
+WM.US,D,20190312,000000,93.7717,94.3883,93.3595,94.2579,1805789.1665708,0
+WM.US,D,20190313,000000,94.5998,94.8005,94.2183,94.7817,1338541.7142423,0
+WM.US,D,20190314,000000,94.8005,94.9063,94.248,94.8578,1276371.0933414,0
+WM.US,D,20190315,000000,94.7431,95.0792,94.0948,94.6957,5394585.6020767,0
+WM.US,D,20190318,000000,94.59,95.1277,94.3132,95.0792,1731120.6775052,0
+WM.US,D,20190319,000000,95.1464,95.5911,94.5503,94.9418,1254754.7999908,0
+WM.US,D,20190320,000000,94.9814,95.2215,94.4081,94.5316,1623931.6265329,0
+WM.US,D,20190321,000000,94.4932,95.7344,94.3409,95.5911,1028704.4662498,0
+WM.US,D,20190322,000000,95.3964,96.2503,95.089,95.5516,1633306.0394655,0
+WM.US,D,20190325,000000,95.7621,96.7307,95.5516,95.8115,1556217.3026143,0
+WM.US,D,20190326,000000,96.3087,97.0815,96.0873,97.0439,1589402.623215,0
+WM.US,D,20190327,000000,96.9758,97.4601,96.2226,96.5459,1462290.0358091,0
+WM.US,D,20190328,000000,96.7208,97.216,96.5656,96.9955,1032922.6991172,0
+WM.US,D,20190329,000000,97.4205,97.5095,96.9076,97.4403,2108275.6201806,0
+WM.US,D,20190401,000000,98.065,98.2814,96.6042,97.5193,1513307.4830719,0
+WM.US,D,20190402,000000,97.5293,97.8317,97.0351,97.5095,1227088.8989851,0
+WM.US,D,20190403,000000,97.5688,97.9957,96.9758,97.5193,2118539.4134659,0
+WM.US,D,20190404,000000,96.5656,97.1013,95.5812,95.6385,1780913.8355454,0
+WM.US,D,20190405,000000,95.7819,96.028,95.5812,95.8293,2655411.4856239,0
+WM.US,D,20190408,000000,95.8195,95.8689,94.6591,95.7256,3023015.9605526,0
+WM.US,D,20190409,000000,95.6011,95.7621,95.0219,95.3085,1435191.7598066,0
+WM.US,D,20190410,000000,96.0003,96.6912,95.4123,96.5271,2007284.9128266,0
+WM.US,D,20190411,000000,93.9248,94.5416,91.4777,94.3132,3661486.8374389,0
+WM.US,D,20190412,000000,94.7531,95.4745,94.2095,95.442,1314706.5231517,0
+WM.US,D,20190415,000000,98.7538,99.1195,96.7307,97.7527,3100679.405072,0
+WM.US,D,20190416,000000,98.1628,98.3486,97.4798,97.9265,1464540.2996366,0
+WM.US,D,20190417,000000,98.3881,99.0601,97.9859,98.6154,1831984.9086998,0
+WM.US,D,20190418,000000,98.7241,99.4164,98.3012,99.1986,2341117.2177752,0
+WM.US,D,20190422,000000,98.9514,99.4352,98.6154,99.1787,1378132.7993628,0
+WM.US,D,20190423,000000,99.1095,99.6334,98.5363,99.594,1664081.2303731,0
+WM.US,D,20190424,000000,99.5544,100.128,99.2084,99.4848,1816781.4625341,0
+WM.US,D,20190425,000000,100.336,100.573,98.8229,98.9712,1706649.0583807,0
+WM.US,D,20190426,000000,99.1886,99.732,98.8823,99.2381,1138220.6785546,0
+WM.US,D,20190429,000000,99.3172,100.049,99.3172,99.8117,1380672.4406431,0
+WM.US,D,20190430,000000,100.099,100.77,99.4264,100.66,1503585.0077486,0
+WM.US,D,20190501,000000,100.573,100.583,99.3767,99.4352,1028211.7151329,0
+WM.US,D,20190502,000000,99.3172,99.7021,98.7932,99.5444,1411525.5408649,0
+WM.US,D,20190503,000000,99.8316,99.9591,99.2381,99.7619,1788717.9204833,0
+WM.US,D,20190506,000000,98.7932,99.4551,98.6055,99.3072,1469153.1381212,0
+WM.US,D,20190507,000000,98.7439,99.0107,97.549,98.2023,1418301.6275795,0
+WM.US,D,20190508,000000,98.0747,98.912,97.7921,98.3012,1151485.4981496,0
+WM.US,D,20190509,000000,97.889,98.6945,97.3721,98.6846,1078233.5420691,0
+WM.US,D,20190510,000000,98.5463,100.553,98.0847,100.326,1669473.1619996,0
+WM.US,D,20190513,000000,99.1787,100.039,98.7439,99.8515,1645960.7380676,0
+WM.US,D,20190514,000000,100.226,100.8,99.594,99.6234,1691776.4738479,0
+WM.US,D,20190515,000000,99.594,100.85,99.1787,100.613,1362468.979977,0
+WM.US,D,20190516,000000,101.047,101.966,100.641,101.294,1290441.3131192,0
+WM.US,D,20190517,000000,100.69,102.124,100.66,101.402,1452813.4301396,0
+WM.US,D,20190520,000000,101.175,102.134,101.017,101.64,1463753.1120207,0
+WM.US,D,20190521,000000,102.302,102.767,102.045,102.49,1426986.9983959,0
+WM.US,D,20190522,000000,102.46,102.835,102.055,102.618,1544023.9890417,0
+WM.US,D,20190523,000000,102.302,102.806,101.946,102.767,1505852.4723339,0
+WM.US,D,20190524,000000,102.895,103.152,101.581,101.669,1279755.5953662,0
+WM.US,D,20190528,000000,102.035,102.203,101.057,101.442,3438416.2820127,0
+WM.US,D,20190529,000000,101.027,101.244,100.029,100.563,2143071.7411469,0
+WM.US,D,20190530,000000,100.573,101.936,100.336,101.65,2305419.5747448,0
+WM.US,D,20190531,000000,101.304,102.697,101.107,102.549,2573347.6825677,0
+WM.US,D,20190603,000000,103.735,104.872,103.389,104.447,2934852.9711869,0
+WM.US,D,20190604,000000,104.605,104.921,103.498,104.525,2523366.3280024,0
+WM.US,D,20190605,000000,104.486,106.423,104.407,106.374,2367387.8337906,0
+WM.US,D,20190606,000000,106.581,107.234,106.077,106.987,2095810.1299129,0
+WM.US,D,20190607,000000,107.599,108.726,107.431,107.718,1662983.4173098,0
+WM.US,D,20190610,000000,107.748,108.112,106.937,107.224,1548569.0363048,0
+WM.US,D,20190611,000000,107.599,107.836,106.018,106.581,1484258.4387873,0
+WM.US,D,20190612,000000,106.68,107.738,106.591,107.531,1337386.2280502,0
+WM.US,D,20190613,000000,107.768,107.955,106.7,107.065,1390192.5541113,0
+WM.US,D,20190614,000000,107.174,108.132,106.551,107.935,1428533.042968,0
+WM.US,D,20190617,000000,108.232,108.312,107.322,107.352,1038995.5783856,0
+WM.US,D,20190618,000000,107.56,108.015,107.274,107.284,1365492.2660905,0
+WM.US,D,20190619,000000,107.284,108.075,106.947,107.778,1500636.5955213,0
+WM.US,D,20190620,000000,108.142,109.537,108.065,109.329,2608683.0978776,0
+WM.US,D,20190621,000000,109.675,110.031,109.033,109.121,2840525.0279086,0
+WM.US,D,20190624,000000,109.457,110.337,109.2,110.179,1614071.5451482,0
+WM.US,D,20190625,000000,110.466,110.534,109.655,109.655,1537098.1545543,0
+WM.US,D,20190626,000000,109.359,109.684,107.668,107.945,2069920.965994,0
+WM.US,D,20190627,000000,108.103,109.28,107.985,109.121,1120294.4536299,0
+WM.US,D,20190628,000000,109.16,109.566,108.656,108.676,2614348.2180083,0
+WM.US,D,20190701,000000,109.368,109.556,107.798,108.607,2060983.6546681,0
+WM.US,D,20190702,000000,108.953,109.368,108.607,109.17,2024337.9463471,0
+WM.US,D,20190703,000000,109.665,110.466,109.527,110.406,1391892.3936933,0
+WM.US,D,20190705,000000,110.218,110.406,109.28,109.714,1155910.1401091,0
+WM.US,D,20190708,000000,109.833,110.199,109.378,110.11,2293155.4345227,0
+WM.US,D,20190709,000000,110.07,110.396,109.655,110.218,1520601.6161352,0
+WM.US,D,20190710,000000,110.218,111.256,110.199,110.96,1715953.6564733,0
+WM.US,D,20190711,000000,110.801,111.167,110.149,110.446,2120727.9569277,0
+WM.US,D,20190712,000000,110.95,111.237,110.011,111.058,1405185.5439479,0
+WM.US,D,20190715,000000,111.108,111.295,110.673,111.177,1312137.5394026,0
+WM.US,D,20190716,000000,111.148,111.809,110.94,111.315,1522138.5544238,0
+WM.US,D,20190717,000000,111.612,111.987,111.335,111.335,1370997.5203557,0
+WM.US,D,20190718,000000,110.377,111.138,109.684,111.118,1644385.3510264,0
+WM.US,D,20190719,000000,111.128,111.177,109.882,110.011,1289549.909148,0
+WM.US,D,20190722,000000,110.11,110.604,109.616,110.327,1256189.5455427,0
+WM.US,D,20190723,000000,110.96,111.118,109.803,110.387,1564659.8392048,0
+WM.US,D,20190724,000000,110.06,110.209,108.559,109.082,2419900.7351618,0
+WM.US,D,20190725,000000,109.082,110.91,108.796,109.942,2486142.8765853,0
+WM.US,D,20190726,000000,110.021,111.809,109.714,111.612,1959275.5745383,0
+WM.US,D,20190729,000000,111.523,111.74,110.673,111.108,1389120.0362798,0
+WM.US,D,20190730,000000,110.891,111.76,110.761,111.158,1320694.4104411,0
+WM.US,D,20190731,000000,111.207,111.572,109.22,110.209,1526929.4713409,0
+WM.US,D,20190801,000000,110.199,111.275,109.359,109.507,1822736.9719266,0
+WM.US,D,20190802,000000,109.645,110.801,109.25,109.951,1711960.0452651,0
+WM.US,D,20190805,000000,108.953,109.625,106.314,107.174,3088821.0003693,0
+WM.US,D,20190806,000000,107.382,109.477,106.927,109.368,1983967.7680847,0
+WM.US,D,20190807,000000,108.409,110.653,107.728,110.07,1617230.4137048,0
+WM.US,D,20190808,000000,110.287,111.77,109.803,111.592,1548955.5474478,0
+WM.US,D,20190809,000000,111.839,112.62,111.177,112.156,2380561.5905508,0
+WM.US,D,20190812,000000,112.156,112.294,110.475,110.901,1090283.1787249,0
+WM.US,D,20190813,000000,110.436,112.531,110.436,112.116,2120414.2960524,0
+WM.US,D,20190814,000000,111.642,111.909,109.24,109.27,3194858.6123868,0
+WM.US,D,20190815,000000,109.724,111.652,109.319,111.345,2265312.4668939,0
+WM.US,D,20190816,000000,111.77,112.571,111.572,112.214,1712805.9178189,0
+WM.US,D,20190819,000000,112.6,113.579,112.333,113.055,2941241.5349491,0
+WM.US,D,20190820,000000,112.738,113.025,111.187,111.256,1662883.2481916,0
+WM.US,D,20190821,000000,111.74,112.324,111.424,111.809,1570959.3637508,0
+WM.US,D,20190822,000000,111.74,112.096,110.97,111.217,1442087.2400155,0
+WM.US,D,20190823,000000,111.018,111.562,108.666,109.21,2110363.9945241,0
+WM.US,D,20190826,000000,109.645,110.297,109.092,110.258,1685527.5397656,0
+WM.US,D,20190827,000000,110.98,111.701,110.604,110.92,1219012.6373523,0
+WM.US,D,20190828,000000,110.703,111.602,110.021,111.395,1178188.1567255,0
+WM.US,D,20190829,000000,112.096,112.521,111.217,112.403,1202022.3360068,0
+WM.US,D,20190830,000000,113.125,113.509,112.057,112.433,1220442.3238579,0
+WM.US,D,20190903,000000,112.67,113.272,112.195,112.591,1278699.2664831,0
+WM.US,D,20190904,000000,113.035,113.727,112.728,113.639,1288642.3162283,0
+WM.US,D,20190905,000000,114.696,115.19,112.481,112.66,1766735.3521752,0
+WM.US,D,20190906,000000,112.65,113.222,112.423,112.897,995233.81543361,0
+WM.US,D,20190909,000000,112.907,113.095,111.038,111.266,1509514.2101,0
+WM.US,D,20190910,000000,110.554,110.733,106.097,107.531,3863272.9729567,0
+WM.US,D,20190911,000000,107.648,108.192,105.139,106.157,2992204.3445111,0
+WM.US,D,20190912,000000,106.611,107.718,106.433,106.967,1825346.4280466,0
+WM.US,D,20190913,000000,107.342,108.162,105.741,105.9,1756095.1658395,0
+WM.US,D,20190916,000000,105.523,105.949,105.109,105.85,2196478.070108,0
+WM.US,D,20190917,000000,106.364,108.015,106.137,107.698,2696556.7097908,0
+WM.US,D,20190918,000000,107.866,108.192,106.987,108.142,1090314.5448125,0
+WM.US,D,20190919,000000,108.736,109.537,108.302,108.539,1403894.4753131,0
+WM.US,D,20190920,000000,108.953,109.368,108.589,109.063,2109035.4889461,0
+WM.US,D,20190923,000000,109.121,109.606,108.489,108.746,1175296.4058177,0
+WM.US,D,20190924,000000,108.854,109.882,108.312,108.903,1745674.5421166,0
+WM.US,D,20190925,000000,108.943,109.23,107.668,107.758,1558750.8730388,0
+WM.US,D,20190926,000000,108.015,109.437,107.569,108.874,2542301.3267743,0
+WM.US,D,20190927,000000,109.2,109.467,106.601,107.451,1789749.9659438,0
+WM.US,D,20190930,000000,107.451,108.993,107.391,108.786,1891816.2265571,0
+WM.US,D,20191001,000000,108.933,109.694,108.312,108.666,2723697.4817828,0
+WM.US,D,20191002,000000,107.975,108.854,107.372,108.579,3058158.1202912,0
+WM.US,D,20191003,000000,108.389,109.29,107.866,108.776,2803046.6005542,0
+WM.US,D,20191004,000000,109.29,110.733,109.18,110.307,3057350.6964897,0
+WM.US,D,20191007,000000,110.08,110.159,109.26,109.457,1387971.6327527,0
+WM.US,D,20191008,000000,108.786,109.665,108.122,108.579,1588786.4313665,0
+WM.US,D,20191009,000000,108.883,109.675,108.379,109.359,1438381.9944506,0
+WM.US,D,20191010,000000,109.26,111.434,109.23,111.088,2051831.8397759,0
+WM.US,D,20191011,000000,111.632,111.899,109.971,110.05,1626402.4647824,0
+WM.US,D,20191014,000000,110.307,111.305,109.694,109.873,1029216.441743,0
+WM.US,D,20191015,000000,110.278,110.733,109.28,109.398,1960720.4381829,0
+WM.US,D,20191016,000000,109.111,109.16,107.274,108.696,2248355.5552546,0
+WM.US,D,20191017,000000,109.013,110.228,108.883,109.991,1777794.4275507,0
+WM.US,D,20191018,000000,108.826,110.95,108.419,110.742,2764599.8717237,0
+WM.US,D,20191021,000000,111.187,111.335,109.833,110.94,2066220.7794754,0
+WM.US,D,20191022,000000,110.97,111.879,110.357,110.614,1929867.3379611,0
+WM.US,D,20191023,000000,110.327,111.335,107.065,107.254,3332716.6142931,0
+WM.US,D,20191024,000000,107.372,107.511,105.119,107.065,2680243.3088503,0
+WM.US,D,20191025,000000,107.046,107.362,104.852,105.336,2516368.6550566,0
+WM.US,D,20191028,000000,105.227,105.573,104.862,105.266,1606578.0856577,0
+WM.US,D,20191029,000000,105.079,106.838,104.872,105.968,1799409.7090921,0
+WM.US,D,20191030,000000,106.483,107.135,105.701,106.591,1231109.8290439,0
+WM.US,D,20191031,000000,106.522,107.264,105.643,106.147,1759289.4477206,0
+WM.US,D,20191101,000000,106.443,106.611,104.832,105.217,1971383.8961319,0
+WM.US,D,20191104,000000,105.208,105.445,104.328,104.832,2306464.7737258,0
+WM.US,D,20191105,000000,104.635,104.822,102.035,102.46,3778719.1072748,0
+WM.US,D,20191106,000000,102.075,103.982,101.946,103.982,1991785.0065432,0
+WM.US,D,20191107,000000,104.15,104.585,103.439,104.397,2462482.7284993,0
+WM.US,D,20191108,000000,104.12,105.149,104.11,105.039,1291824.4563981,0
+WM.US,D,20191111,000000,104.951,105.276,104.081,104.515,1156786.3669412,0
+WM.US,D,20191112,000000,104.545,104.832,103.755,104.051,1694704.6498897,0
+WM.US,D,20191113,000000,104.11,105.326,103.765,104.951,1549158.9211121,0
+WM.US,D,20191114,000000,104.98,106.157,104.862,105.988,1457492.0362271,0
+WM.US,D,20191115,000000,106.235,106.423,105.573,106.097,2146852.8724075,0
+WM.US,D,20191118,000000,106.087,106.858,105.88,106.324,2037028.0582738,0
+WM.US,D,20191119,000000,106.334,106.838,105.81,106.453,2110488.447065,0
+WM.US,D,20191120,000000,106.512,107.56,105.82,106.493,1983783.6187968,0
+WM.US,D,20191121,000000,106.522,106.76,105.039,105.208,1941797.5811223,0
+WM.US,D,20191122,000000,104.832,105.396,103.745,104.782,2122602.8395142,0
+WM.US,D,20191125,000000,104.872,105.761,104.318,104.358,2039696.1993319,0
+WM.US,D,20191126,000000,104.407,106.917,104.328,106.789,3698946.040417,0
+WM.US,D,20191127,000000,107.007,107.254,106.621,106.848,1679998.0020779,0
+WM.US,D,20191129,000000,106.907,107.322,106.532,106.818,747235.31489982,0
+WM.US,D,20191202,000000,106.641,107.007,105.573,105.603,1581911.1873431,0
+WM.US,D,20191203,000000,105.464,106.75,105.208,105.968,1919467.9622328,0
+WM.US,D,20191204,000000,105.9,107.441,105.9,106.769,1950989.8683854,0
+WM.US,D,20191205,000000,106.927,107.145,105.593,105.92,2657695.1391575,0
+WM.US,D,20191206,000000,106.571,106.898,105.85,106.067,1275772.1022507,0
+WM.US,D,20191209,000000,106.037,106.294,105.711,106.216,2231673.8557381,0
+WM.US,D,20191210,000000,106.275,106.661,105.653,105.721,1493502.3283235,0
+WM.US,D,20191211,000000,105.81,106.344,105.356,105.86,1553742.4171277,0
+WM.US,D,20191212,000000,105.711,106.018,104.625,105.169,1921722.2732974,0
+WM.US,D,20191213,000000,104.951,106.483,104.674,106.453,1942663.6898617,0
+WM.US,D,20191216,000000,106.987,107.105,105.949,106.463,1618360.6046648,0
+WM.US,D,20191217,000000,107.322,108.045,107.027,107.342,1858882.8464658,0
+WM.US,D,20191218,000000,107.401,107.738,106.384,106.987,1929334.1144731,0
+WM.US,D,20191219,000000,107.046,107.521,106.779,106.898,1764932.3080471,0
+WM.US,D,20191220,000000,107.818,107.915,106.69,107.531,2989321.6998867,0
+WM.US,D,20191223,000000,107.541,107.846,107.125,107.293,969416.48997331,0
+WM.US,D,20191224,000000,107.194,107.254,106.493,107.007,524860.88425481,0
+WM.US,D,20191226,000000,107.125,107.56,106.937,107.551,839945.37514735,0
+WM.US,D,20191227,000000,107.471,108.262,107.204,108.222,846729.55633606,0
+WM.US,D,20191230,000000,107.856,108.182,107.481,108.112,1113855.2994039,0
+WM.US,D,20191231,000000,108.035,108.479,107.541,108.292,1313904.1583967,0
+WM.US,D,20200102,000000,108.419,108.549,106.907,108.549,2180025.0394877,0
+WM.US,D,20200103,000000,107.521,109.724,107.481,109.596,1499443.6723862,0
+WM.US,D,20200106,000000,108.903,110.179,108.816,110.159,1937011.7232517,0
+WM.US,D,20200107,000000,109.784,110.426,109.17,110.238,2447359.2152662,0
+WM.US,D,20200108,000000,110.327,110.703,109.922,110.307,1920033.5636176,0
+WM.US,D,20200109,000000,110.406,111.295,110.268,110.357,1719679.1382238,0
+WM.US,D,20200110,000000,110.524,110.781,110.04,110.426,1357051.7531187,0
+WM.US,D,20200113,000000,110.683,112.136,110.574,111.8,1411298.8955874,0
+WM.US,D,20200114,000000,111.819,112.443,111.523,112.205,1710227.8277863,0
+WM.US,D,20200115,000000,112.333,113.242,111.987,112.343,1339605.1257903,0
+WM.US,D,20200116,000000,112.818,113.796,112.64,113.549,1816242.1681905,0
+WM.US,D,20200117,000000,113.756,114.231,113.489,113.697,2092015.8451316,0
+WM.US,D,20200121,000000,113.44,114.537,113.352,114.419,1728103.4622473,0
+WM.US,D,20200122,000000,114.804,115.269,114.26,114.33,1450347.6509365,0
+WM.US,D,20200123,000000,114.241,115.13,113.629,115.12,1831917.1174784,0
+WM.US,D,20200124,000000,115.288,115.861,114.488,114.983,1108045.4905471,0
+WM.US,D,20200127,000000,114.29,115.278,113.866,115.17,1253551.7587629,0
+WM.US,D,20200128,000000,115.23,115.812,114.547,115.031,1468824.3001068,0
+WM.US,D,20200129,000000,115.269,115.812,114.814,115.437,1727276.8140697,0
+WM.US,D,20200130,000000,115.031,116.732,114.587,116.652,1216273.669645,0
+WM.US,D,20200131,000000,116.365,117.068,115.071,115.654,1744462.3946052,0
+WM.US,D,20200203,000000,116.088,117.097,116.021,116.582,1311720.6739812,0
+WM.US,D,20200204,000000,117.176,117.621,116.682,116.752,1205213.5824602,0
+WM.US,D,20200205,000000,116.772,117.592,116.365,117.473,1685067.1665455,0
+WM.US,D,20200206,000000,117.196,117.967,117.078,117.592,1233031.2548571,0
+WM.US,D,20200207,000000,117.957,118.194,117.493,117.759,1360115.5116034,0
+WM.US,D,20200210,000000,118.066,119.064,117.937,118.817,1298506.4448501,0
+WM.US,D,20200211,000000,119.143,119.222,118.55,118.757,1583461.2791524,0
+WM.US,D,20200212,000000,118.363,119.391,117.146,119.361,2134564.448763,0
+WM.US,D,20200213,000000,118.777,118.984,116.791,118.056,2217353.7190693,0
+WM.US,D,20200214,000000,118.412,119.498,117.849,119.498,1367955.0098659,0
+WM.US,D,20200218,000000,119.489,120.18,119.044,119.943,2203816.7227794,0
+WM.US,D,20200219,000000,119.973,120.497,118.994,119.004,1506745.8999236,0
+WM.US,D,20200220,000000,118.54,119.054,117.058,117.878,2475853.7880681,0
+WM.US,D,20200221,000000,117.809,118.649,117.532,118.372,2165652.2887365,0
+WM.US,D,20200224,000000,115.851,118.392,115.614,117.839,2446549.7678461,0
+WM.US,D,20200225,000000,118.204,119.508,115.754,115.881,3241461.5357829,0
+WM.US,D,20200226,000000,115.565,117.216,114.903,114.923,2836162.1063151,0
+WM.US,D,20200227,000000,114.231,115.23,107.875,107.975,4504203.5581904,0
+WM.US,D,20200228,000000,105.593,106.414,101.334,105.306,6782461.1129485,0
+WM.US,D,20200302,000000,106.275,111.375,106.265,111.207,4216229.4850116,0
+WM.US,D,20200303,000000,111.721,113.095,106.76,107.115,4547615.2351333,0
+WM.US,D,20200304,000000,111.158,114.557,110.347,114.3,3656615.9875892,0
+WM.US,D,20200305,000000,112.61,114.646,111.513,112.373,3379619.0332346,0
+WM.US,D,20200306,000000,109.24,112.274,108.854,111.8,2830287.5416644,0
+WM.US,D,20200309,000000,105.169,110.05,104.318,106.987,3683464.3467007,0
+WM.US,D,20200310,000000,109.24,109.932,104.417,108.312,5010786.1078927,0
+WM.US,D,20200311,000000,105.513,108.549,103.804,104.98,2881781.5510959,0
+WM.US,D,20200312,000000,98.2814,99.6533,93.2083,93.3051,5362092.3590202,0
+WM.US,D,20200313,000000,96.5172,100.533,92.9404,100.533,6255270.0319333,0
+WM.US,D,20200316,000000,85.9144,100.898,81.6201,95.3569,5411664.9426384,0
+WM.US,D,20200317,000000,96.1455,105.81,96.1455,103.982,5346998.1882561,0
+WM.US,D,20200318,000000,97.9859,101.194,94.3725,97.8021,4777009.5985281,0
+WM.US,D,20200319,000000,97.2457,97.9759,93.4721,95.3184,4245172.2893223,0
+WM.US,D,20200320,000000,95.5516,95.9815,92.2249,93.8488,7207323.874748,0
+WM.US,D,20200323,000000,94.2105,94.9843,83.1263,83.8824,7099592.4940043,0
+WM.US,D,20200324,000000,87.05,89.3231,85.9144,87.892,5010280.2032554,0
+WM.US,D,20200325,000000,87.6924,89.4467,81.4669,86.8119,6740413.3549081,0
+WM.US,D,20200326,000000,86.7743,93.7607,86.631,93.2469,5297652.2499155,0
+WM.US,D,20200327,000000,90.9747,93.8862,89.3231,90.9747,4322375.3606216,0
+WM.US,D,20200330,000000,91.7762,93.237,88.3971,90.3066,3993451.3424659,0
+WM.US,D,20200331,000000,89.333,89.4843,86.6991,88.3585,5026754.4818705,0
+WM.US,D,20200401,000000,86.0597,86.2,82.9563,84.4181,3601635.2833962,0
+WM.US,D,20200402,000000,83.6245,87.7112,83.3853,87.0036,4043060.351218,0
+WM.US,D,20200403,000000,86.4976,87.4038,83.9683,84.9795,2831279.1147539,0
+WM.US,D,20200406,000000,87.8328,88.2538,86.4302,87.1468,5950199.4174353,0
+WM.US,D,20200407,000000,91.1754,91.1754,87.0322,87.2812,5403785.9838141,0
+WM.US,D,20200408,000000,88.0334,91.8246,86.7842,91.2801,3944247.0574238,0
+WM.US,D,20200409,000000,92.1675,97.3425,92.1478,95.3184,3727337.4086729,0
+WM.US,D,20200413,000000,95.1187,96.0675,91.7159,92.3583,2072033.6237602,0
+WM.US,D,20200414,000000,94.3162,95.3964,92.5125,95.1088,3197717.9853979,0
+WM.US,D,20200415,000000,92.9781,93.4841,91.463,92.2446,2318203.7849341,0
+WM.US,D,20200416,000000,92.5224,93.2656,91.108,93.1243,2182060.799749,0
+WM.US,D,20200417,000000,95.4221,96.1071,93.9545,95.7156,3056341.9226425,0
+WM.US,D,20200420,000000,94.3824,95.4943,93.6866,93.743,1494959.3336795,0
+WM.US,D,20200421,000000,91.795,93.7064,91.3602,92.3385,2535270.2641225,0
+WM.US,D,20200422,000000,93.5799,94.7837,92.9582,94.2787,2482108.793006,0
+WM.US,D,20200423,000000,94.0385,95.3085,93.237,93.3506,2049751.5599065,0
+WM.US,D,20200424,000000,93.6273,94.5366,92.4156,94.0098,1634227.797715,0
+WM.US,D,20200427,000000,94.7362,97.121,94.5456,96.5359,1719352.323828,0
+WM.US,D,20200428,000000,98.2221,98.5067,95.5328,97.0539,2562812.7243966,0
+WM.US,D,20200429,000000,98.2418,98.3683,95.944,96.358,2433264.7120658,0
+WM.US,D,20200430,000000,95.4657,95.7918,93.6669,95.4844,1910367.7496137,0
+WM.US,D,20200501,000000,94.1808,94.1808,92.6745,93.7519,1677980.4543835,0
+WM.US,D,20200504,000000,93.3693,95.3085,92.8554,95.0406,1760209.1823515,0
+WM.US,D,20200505,000000,95.3964,95.8876,94.1354,94.5266,3189850.1564757,0
+WM.US,D,20200506,000000,95.9341,96.0379,91.3849,92.4057,4781091.2371433,0
+WM.US,D,20200507,000000,93.9802,97.6933,93.6471,96.8483,2623406.9464472,0
+WM.US,D,20200508,000000,97.3425,98.2715,95.772,96.3818,1845571.4836443,0
+WM.US,D,20200511,000000,95.4745,96.6338,94.755,95.9341,1558163.0118501,0
+WM.US,D,20200512,000000,96.4016,96.4016,93.732,93.8488,2243788.2481874,0
+WM.US,D,20200513,000000,93.7894,94.3162,91.7209,92.1379,2353501.7633009,0
+WM.US,D,20200514,000000,91.463,92.9227,89.8598,92.7685,2434891.7013799,0
+WM.US,D,20200515,000000,91.9857,92.9048,90.7938,91.5756,3325083.5251226,0
+WM.US,D,20200518,000000,94.2292,95.9627,93.7252,95.1375,3084196.0201733,0
+WM.US,D,20200519,000000,94.8409,95.5041,93.8388,93.8675,1857299.3649505,0
+WM.US,D,20200520,000000,94.582,95.9914,93.6372,94.9368,1678200.0169962,0
+WM.US,D,20200521,000000,94.5456,95.5615,94.1531,94.4398,1426745.175979,0
+WM.US,D,20200522,000000,94.3913,94.5069,93.6767,94.4298,1130604.7901419,0
+WM.US,D,20200526,000000,96.0003,97.8692,95.944,96.9955,2187360.6567312,0
+WM.US,D,20200527,000000,98.0253,99.7519,97.7724,99.5544,2977204.2720096,0
+WM.US,D,20200528,000000,100.563,102.401,100.316,101.659,2809010.204421,0
+WM.US,D,20200529,000000,102.282,102.568,101.354,101.907,3225251.3393884,0
+WM.US,D,20200601,000000,102.144,102.243,101.155,101.214,1706726.9676949,0
+WM.US,D,20200602,000000,101.224,103.132,100.76,102.549,1858078.4580923,0
+WM.US,D,20200603,000000,103.439,105.643,102.855,105.208,2447127.5109422,0
+WM.US,D,20200604,000000,104.575,105.178,102.747,103.596,1801457.6110646,0
+WM.US,D,20200605,000000,105.464,108.222,104.328,107.628,3056226.5763852,0
+WM.US,D,20200608,000000,107.312,108.953,106.927,108.913,2524951.8331363,0
+WM.US,D,20200609,000000,107.501,107.826,105.761,106.73,2939718.7619903,0
+WM.US,D,20200610,000000,107.154,107.284,104.545,104.882,2199317.2069337,0
+WM.US,D,20200611,000000,102.796,103.29,98.9416,99.0207,2945710.6965166,0
+WM.US,D,20200612,000000,101.145,101.907,97.713,99.6633,2690828.8574852,0
+WM.US,D,20200615,000000,97.4996,101.204,97.4205,100.236,2151955.4265813,0
+WM.US,D,20200616,000000,102.648,103.201,100.079,101.422,2183323.5377241,0
+WM.US,D,20200617,000000,102.262,102.302,100.977,101.422,1308268.380735,0
+WM.US,D,20200618,000000,101.007,101.422,99.8804,100.385,1251783.1161502,0
+WM.US,D,20200619,000000,101.956,102.391,97.5866,97.6241,3552687.9979101,0
+WM.US,D,20200622,000000,97.7921,99.5642,96.9758,99.475,2252775.1381677,0
+WM.US,D,20200623,000000,100.296,100.67,98.8032,99.6334,2036788.2594756,0
+WM.US,D,20200624,000000,99.2281,99.347,97.1596,97.2554,3016009.1813234,0
+WM.US,D,20200625,000000,96.8977,98.8723,96.362,98.232,3331421.498421,0
+WM.US,D,20200626,000000,98.3012,99.2676,97.9463,98.6352,6158382.2111894,0
+WM.US,D,20200629,000000,99.3866,99.6433,98.2122,99.3568,2035091.4553216,0
+WM.US,D,20200630,000000,99.3271,101.976,99.1689,101.601,2011047.8315202,0
+WM.US,D,20200701,000000,101.601,102.045,100.463,100.82,1308207.6721786,0
+WM.US,D,20200702,000000,101.393,101.847,100.483,100.7,1499734.0616481,0
+WM.US,D,20200706,000000,101.491,101.778,100.166,100.937,1947308.9062431,0
+WM.US,D,20200707,000000,100.463,100.987,100.069,100.366,1652238.0028096,0
+WM.US,D,20200708,000000,99.8216,100.256,98.3209,98.9416,1801857.2757281,0
+WM.US,D,20200709,000000,98.7044,98.8229,96.8483,97.9265,2115772.1150988,0
+WM.US,D,20200710,000000,97.8692,99.6334,97.8692,99.594,1239600.9324795,0
+WM.US,D,20200713,000000,100.079,101.165,99.4948,100.079,2543270.6400598,0
+WM.US,D,20200714,000000,100.246,101.916,100.206,101.887,1888594.6258255,0
+WM.US,D,20200715,000000,102.568,103.024,101.956,102.45,2101075.5853798,0
+WM.US,D,20200716,000000,102.252,103.755,102.193,103.092,1706593.4088707,0
+WM.US,D,20200717,000000,103.528,104.941,103.024,104.288,3362122.8272516,0
+WM.US,D,20200720,000000,103.863,103.982,101.966,102.233,1467359.2002767,0
+WM.US,D,20200721,000000,102.578,103.933,102.43,103.152,1320348.371669,0
+WM.US,D,20200722,000000,102.678,104.071,102.252,103.814,1292174.5424072,0
+WM.US,D,20200723,000000,103.982,104.615,103.132,103.636,1560976.8534439,0
+WM.US,D,20200724,000000,104.268,104.545,102.687,102.915,1275986.6058169,0
+WM.US,D,20200727,000000,103.132,103.201,102.252,102.707,1265483.0137334,0
+WM.US,D,20200728,000000,102.43,103.626,102.43,103.152,1461439.1042087,0
+WM.US,D,20200729,000000,103.765,105.643,103.518,105.198,1528159.8314192,0
+WM.US,D,20200730,000000,104.13,105.208,102.935,104.931,1952795.9479413,0
+WM.US,D,20200731,000000,104.397,105.169,103.863,105.149,1530220.8869125,0
+WM.US,D,20200803,000000,105.494,105.494,104.239,104.555,1549205.4643388,0
+WM.US,D,20200804,000000,103.982,104.555,103.616,104.407,1330216.5475278,0
+WM.US,D,20200805,000000,104.832,105.464,104.298,104.734,1588416.1091719,0
+WM.US,D,20200806,000000,104.714,105.92,104.714,105.88,1497946.1946593,0
+WM.US,D,20200807,000000,105.603,108.636,105.603,108.132,1946548.0256684,0
+WM.US,D,20200810,000000,107.718,108.122,106.463,107.075,1845961.0302151,0
+WM.US,D,20200811,000000,107.541,107.818,106.354,107.055,1629751.5534826,0
+WM.US,D,20200812,000000,107.481,108.142,107.055,107.678,1570200.5067946,0
+WM.US,D,20200813,000000,106.828,107.184,106.027,106.818,929163.68158693,0
+WM.US,D,20200814,000000,106.67,107.501,106.157,106.937,1102477.5041069,0
+WM.US,D,20200817,000000,106.947,107.599,106.067,106.364,1530588.1736792,0
+WM.US,D,20200818,000000,106.404,107.036,106.137,106.502,1244028.6098668,0
+WM.US,D,20200819,000000,107.115,107.293,105.741,106.067,975292.0664331,0
+WM.US,D,20200820,000000,105.643,106.157,105.326,105.663,1166427.8975225,0
+WM.US,D,20200821,000000,105.88,106.937,105.396,106.651,1558652.7275393,0
+WM.US,D,20200824,000000,106.957,107.995,106.641,107.935,1388632.3442093,0
+WM.US,D,20200825,000000,108.409,108.766,108.142,108.597,2195378.2334261,0
+WM.US,D,20200826,000000,108.656,110.327,108.162,109.27,2212264.3184162,0
+WM.US,D,20200827,000000,109.368,110.347,109.2,109.625,1344313.0743467,0
+WM.US,D,20200828,000000,109.586,109.655,108.617,109.378,1295156.3443405,0
+WM.US,D,20200831,000000,109.023,109.813,108.963,109.368,1568536.0805373,0
+WM.US,D,20200901,000000,108.706,109.2,108.232,109.023,1344746.1287165,0
+WM.US,D,20200902,000000,109.023,110.387,108.766,109.507,2925511.9479603,0
+WM.US,D,20200903,000000,109.408,110.001,106.591,107.214,2411520.9307465,0
+WM.US,D,20200904,000000,107.748,108.232,105.129,107.204,2307373.3784547,0
+WM.US,D,20200908,000000,107.174,107.648,106.147,106.483,1545924.16686,0
+WM.US,D,20200909,000000,106.75,109.319,106.581,108.509,1803125.0727497,0
+WM.US,D,20200910,000000,108.756,108.854,107.332,107.648,1165689.2767517,0
+WM.US,D,20200911,000000,107.875,109.517,107.569,109.073,1562189.0009553,0
+WM.US,D,20200914,000000,109.724,112.393,109.556,112.166,2190186.6400362,0
+WM.US,D,20200915,000000,112.304,113.549,111.967,112.858,1773038.9239583,0
+WM.US,D,20200916,000000,113.302,114.626,112.481,112.64,2127386.6737664,0
+WM.US,D,20200917,000000,111.958,113.222,111.088,111.395,2175843.2317541,0
+WM.US,D,20200918,000000,111.078,112.363,110.733,111.108,3177826.8268611,0
+WM.US,D,20200921,000000,110.13,110.297,109.19,110.179,2188336.0408724,0
+WM.US,D,20200922,000000,109.961,111.315,109.843,110.841,1129361.2765431,0
+WM.US,D,20200923,000000,109.131,109.774,107.668,107.698,1639585.327826,0
+WM.US,D,20200924,000000,107.788,108.399,106.275,107.284,1886585.1726053,0
+WM.US,D,20200925,000000,106.997,109.744,106.858,109.537,1219044.0034398,0
+WM.US,D,20200928,000000,110.475,111.048,109.774,109.922,1312899.4317866,0
+WM.US,D,20200929,000000,110.06,110.524,109.25,109.319,1081609.9496198,0
+WM.US,D,20200930,000000,109.694,110.199,108.489,109.092,2210255.8770054,0
+WM.US,D,20201001,000000,109.853,109.882,107.985,108.816,1567199.4804849,0
+WM.US,D,20201002,000000,107.628,110.436,107.56,109.784,1130535.9871113,0
+WM.US,D,20201005,000000,110.703,110.91,109.734,110.12,1289037.9336548,0
+WM.US,D,20201006,000000,110.683,110.901,108.826,109.17,1457316.9932225,0
+WM.US,D,20201007,000000,109.744,110.278,109.25,109.774,1126651.6513047,0
+WM.US,D,20201008,000000,110.209,110.761,109.803,110.574,944533.06447382,0
+WM.US,D,20201009,000000,110.98,111.533,110.554,111.187,1138288.4697762,0
+WM.US,D,20201012,000000,111.652,112.965,111.513,112.61,1262885.6993245,0
+WM.US,D,20201013,000000,112.917,113.372,110.93,111.335,1674713.3222346,0
+WM.US,D,20201014,000000,111.038,111.642,110.159,110.456,1058838.1700772,0
+WM.US,D,20201015,000000,110.199,111.325,109.892,111.108,917119.10397761,0
+WM.US,D,20201016,000000,111.415,112.264,111.325,111.691,1981562.6974381,0
+WM.US,D,20201019,000000,111.809,112.017,109.447,109.606,1511140.1876049,0
+WM.US,D,20201020,000000,110.624,111.424,109.942,110.189,863968.76276311,0
+WM.US,D,20201021,000000,109.794,111,109.527,110.05,1045675.543219,0
+WM.US,D,20201022,000000,110.159,111.849,109.942,111.602,1373915.5783048,0
+WM.US,D,20201023,000000,112.057,112.61,111.335,112.501,1653574.6028618,0
+WM.US,D,20201026,000000,111.612,111.829,108.746,109.31,1444716.9323212,0
+WM.US,D,20201027,000000,107.985,108.559,106.374,106.651,2573834.362829,0
+WM.US,D,20201028,000000,105.286,105.86,102.895,103.102,1954518.0473273,0
+WM.US,D,20201029,000000,103.508,104.684,102.282,103.676,2160755.1318458,0
+WM.US,D,20201030,000000,103.498,104.437,102.391,104.021,2002982.6997894,0
+WM.US,D,20201102,000000,105.149,107.866,104.971,106.69,2141608.6649353,0
+WM.US,D,20201103,000000,108.152,110.98,108.152,110.584,2445462.0728756,0
+WM.US,D,20201104,000000,110.04,113.905,110.04,111.859,2063605.2524997,0
+WM.US,D,20201105,000000,113.736,116.258,112.848,115.377,2782801.3087713,0
+WM.US,D,20201106,000000,115.684,116.021,114.626,114.983,1360844.0142814,0
+WM.US,D,20201109,000000,119.044,121.031,116.385,116.592,2488330.4082379,0
+WM.US,D,20201110,000000,116.535,119.271,115.831,118.936,2036786.2358571,0
+WM.US,D,20201111,000000,118.974,119.271,117.849,118.372,1064101.6019255,0
+WM.US,D,20201112,000000,118.036,118.412,116.335,116.722,1262341.3459346,0
+WM.US,D,20201113,000000,117.621,118.184,116.929,117.532,897476.8505225,0
+WM.US,D,20201116,000000,118.056,118.747,116.662,117.601,1740787.5033184,0
+WM.US,D,20201117,000000,116.999,117.285,116.268,116.929,1695382.5621039,0
+WM.US,D,20201118,000000,117.75,118.323,116.128,116.188,1249568.2656473,0
+WM.US,D,20201119,000000,115.822,116.722,114.597,116.238,1216520.551108,0
+WM.US,D,20201120,000000,116.662,116.84,115.674,116.011,986478.62977724,0
+WM.US,D,20201123,000000,116.475,116.642,115.269,115.792,971257.98285377,0
+WM.US,D,20201124,000000,116.395,117.156,115.734,116.088,1486708.029042,0
+WM.US,D,20201125,000000,115.684,115.783,114.389,115.328,1453172.6224322,0
+WM.US,D,20201127,000000,115.516,115.664,114.587,114.903,639122.48205934,0
+WM.US,D,20201130,000000,114.37,115.565,114.013,114.844,1625193.3526988,0
+WM.US,D,20201201,000000,115.831,116.258,114.983,115.328,1603052.9421437,0
+WM.US,D,20201202,000000,115.041,115.437,112.423,112.907,1682289.7500856,0
+WM.US,D,20201203,000000,112.927,114.201,112.541,113.45,1672192.9053307,0
+WM.US,D,20201204,000000,113.125,113.954,113.125,113.826,1691864.5012548,0
+WM.US,D,20201207,000000,113.826,114.182,112.788,113.095,1211619.34698,0
+WM.US,D,20201208,000000,112.264,113.579,112.126,113.075,1274867.5447588,0
+WM.US,D,20201209,000000,113.589,113.589,111.948,112.907,1664128.7854091,0
+WM.US,D,20201210,000000,112.481,112.975,111.088,111.315,1727340.5580541,0
+WM.US,D,20201211,000000,111.207,112.501,110.564,111.76,1472565.9708057,0
+WM.US,D,20201214,000000,112.314,113.164,111.108,111.158,1267818.2695401,0
+WM.US,D,20201215,000000,112.373,113.144,111.909,113.105,1527859.3240646,0
+WM.US,D,20201216,000000,112.975,113.44,112.224,112.423,1029710.2046691,0
+WM.US,D,20201217,000000,112.867,114.617,112.689,113.796,1952218.2048452,0
+WM.US,D,20201218,000000,114.113,114.893,113.242,113.707,3338141.9356255,0
+WM.US,D,20201221,000000,112.818,113.025,110.574,112.838,1437656.5272004,0
+WM.US,D,20201222,000000,113.115,114.29,112.314,114.191,1750513.0140695,0
+WM.US,D,20201223,000000,114.083,114.577,112.561,112.581,988238.16610642,0
+WM.US,D,20201224,000000,112.788,113.342,112.551,113.322,481231.66831784,0
+WM.US,D,20201228,000000,113.786,114.557,113.025,114.36,1210324.2311081,0
+WM.US,D,20201229,000000,114.764,115.16,112.858,113.144,892000.93872633,0
+WM.US,D,20201230,000000,113.193,113.746,112.788,113.252,759886.97807413,0
+WM.US,D,20201231,000000,112.897,114.33,112.808,114.201,927805.83353991,0
+WM.US,D,20210104,000000,114.27,114.34,110.663,111.207,1787479.4659307,0
+WM.US,D,20210105,000000,110.901,111.77,110.456,111.582,1379640.3951826,0
+WM.US,D,20210106,000000,112.146,114.706,111.582,114.033,1670529.4908825,0
+WM.US,D,20210107,000000,113.786,114.656,113.193,114.32,1887089.0536244,0
+WM.US,D,20210108,000000,114.656,115.2,113.539,114.863,1417438.5542679,0
+WM.US,D,20210111,000000,113.886,114.389,112.985,113.362,1591942.2644952,0
+WM.US,D,20210112,000000,113.509,113.924,111.879,112.728,1525693.0404069,0
+WM.US,D,20210113,000000,112.471,113.164,111.958,112.551,1491875.3390093,0
+WM.US,D,20210114,000000,112.956,113.085,110.831,111.028,1657963.8314967,0
+WM.US,D,20210115,000000,110.653,111.849,110.505,111.098,3922881.6927734,0
+WM.US,D,20210119,000000,111.909,112.66,111.158,111.385,1690181.8624305,0
+WM.US,D,20210120,000000,111.444,112.195,111.207,111.424,1978724.5724219,0
+WM.US,D,20210121,000000,111.295,111.572,109.408,110.97,2342307.1054825,0
+WM.US,D,20210122,000000,110.841,112.146,110.228,111.711,2042648.6587963,0
+WM.US,D,20210125,000000,111.711,112.363,110.357,110.594,1592752.7237245,0
+WM.US,D,20210126,000000,110.901,110.92,110.07,110.357,1765127.5872373,0
+WM.US,D,20210127,000000,109.437,109.655,106.68,107.461,2586667.1398635,0
+WM.US,D,20210128,000000,107.985,110.861,107.788,108.579,2016449.8812393,0
+WM.US,D,20210129,000000,108.182,109.092,106.967,107.808,1953455.6475886,0
+WM.US,D,20210201,000000,108.359,109.043,107.648,108.559,1269683.0340338,0
+WM.US,D,20210202,000000,109.349,110.317,109.043,109.437,1630937.3939528,0
+WM.US,D,20210203,000000,109.329,109.714,108.519,108.676,1386892.0322564,0
+WM.US,D,20210204,000000,108.646,109.912,108.35,109.517,1245848.8547525,0
+WM.US,D,20210205,000000,110.001,110.99,109.744,110.139,1469575.0625889,0
+WM.US,D,20210208,000000,110.485,111.128,110.06,110.781,1671025.2774274,0
+WM.US,D,20210209,000000,110.781,111.148,109.882,109.961,1193390.591082,0
+WM.US,D,20210210,000000,110.653,110.811,108.893,110.1,1790475.4331939,0
+WM.US,D,20210211,000000,110.406,110.554,109.329,109.655,1331833.4187493,0
+WM.US,D,20210212,000000,109.28,109.764,108.826,109.675,1159799.5349621,0
+WM.US,D,20210216,000000,108.686,110.199,108.589,109.053,2145647.8075611,0
+WM.US,D,20210217,000000,108.626,109.26,108.399,108.666,2158354.1084362,0
+WM.US,D,20210218,000000,107.609,110.05,107.589,109.853,3764307.9077713,0
+WM.US,D,20210219,000000,109.961,109.961,107.362,108.112,3030087.4955754,0
+WM.US,D,20210222,000000,107.638,107.728,105.79,107.075,3378336.0590739,0
+WM.US,D,20210223,000000,106.878,108.963,105.663,106.453,2986664.6887305,0
+WM.US,D,20210224,000000,106.858,108.439,106.532,108.341,3176623.7856332,0
+WM.US,D,20210225,000000,108.084,109.902,108.084,108.726,2650934.2295822,0
+WM.US,D,20210226,000000,109.15,110.139,107.224,107.391,2692578.2757216,0
+WM.US,D,20210301,000000,108.142,109.596,108.142,108.933,2000214.389613,0
+WM.US,D,20210302,000000,108.796,110.891,108.302,110.733,3350749.0791917,0
+WM.US,D,20210303,000000,110.733,111.177,109.764,110.377,2916143.6058833,0
+WM.US,D,20210304,000000,110.703,113.085,110.456,111.869,3927395.3739491,0
+WM.US,D,20210305,000000,111.938,115.278,111.938,114.943,3388096.9831496,0
+WM.US,D,20210308,000000,115.2,119.084,114.973,117.888,3223723.5073833,0
+WM.US,D,20210309,000000,117.364,118.392,115.831,115.831,2342559.045992,0
+WM.US,D,20210310,000000,116.068,118.412,115.19,117.849,2710597.5870997,0
+WM.US,D,20210311,000000,117.809,117.809,116.078,116.762,2010622.8716247,0
+WM.US,D,20210312,000000,117.256,118.649,116.919,118.51,1817907.6062571,0
+WM.US,D,20210315,000000,117.849,119.321,117.393,119.311,1642473.0314968,0
+WM.US,D,20210316,000000,119.4,119.825,118.906,119.598,1587103.7925422,0
+WM.US,D,20210317,000000,120.013,120.013,115.278,115.792,3931593.3706309,0
+WM.US,D,20210318,000000,115.971,118.727,115.744,118.62,2164110.2914016,0
+WM.US,D,20210319,000000,118.906,119.42,117.572,118.293,3744677.7960274,0
+WM.US,D,20210322,000000,118.58,120.21,117.878,120.052,2156932.5164049,0
+WM.US,D,20210323,000000,119.943,121.446,119.449,120.754,2015823.5712982,0
+WM.US,D,20210324,000000,120.467,122.523,120.052,121.455,2136505.0989524,0
+WM.US,D,20210325,000000,122.049,124.124,121.071,123.997,3035043.3374043,0
+WM.US,D,20210326,000000,123.907,126.466,123.68,126.299,2301015.1689708,0
+WM.US,D,20210329,000000,125.518,127.841,125.478,126.833,2460767.7117782,0
+WM.US,D,20210330,000000,126.299,126.95,125.379,125.785,2126794.7653404,0
+WM.US,D,20210331,000000,125.329,126.436,125.291,125.548,1864903.1116519,0
+WM.US,D,20210401,000000,125.765,126.576,124.501,125.785,1344389.9718517,0
+WM.US,D,20210405,000000,126.309,127.642,126.199,127.464,1637732.7050436,0
+WM.US,D,20210406,000000,127.841,128.967,127.217,128.048,1856788.4012666,0
+WM.US,D,20210407,000000,129.234,129.639,128.463,128.839,1745414.5071329,0
+WM.US,D,20210408,000000,128.74,129.471,128.532,129.264,1586746.6238683,0
+WM.US,D,20210409,000000,129.491,131.062,129.294,131.052,1643565.7855138,0
+WM.US,D,20210412,000000,131.22,131.813,130.449,130.845,1845067.6026253,0
+WM.US,D,20210413,000000,129.817,131.259,129.57,130.835,1426227.1296304,0
+WM.US,D,20210414,000000,130.726,130.865,130.133,130.272,1226706.4350792,0
+WM.US,D,20210415,000000,130.42,131.259,130.42,130.895,1332332.2407218,0
+WM.US,D,20210416,000000,131.576,131.943,130.904,131.409,1387246.1655026,0
+WM.US,D,20210419,000000,130.924,131.309,130.202,130.805,1548991.9725817,0
+WM.US,D,20210420,000000,130.667,131.705,130.351,131.23,1431257.8453454,0
+WM.US,D,20210421,000000,131.349,132.684,131.211,131.913,1213745.1582668,0
+WM.US,D,20210422,000000,131.923,132.317,130.865,131.112,1657545.9542661,0
+WM.US,D,20210423,000000,131.201,132.21,130.785,131.853,1119769.3246162,0
+WM.US,D,20210426,000000,131.359,132.18,130.282,130.321,1524741.9396885,0
+WM.US,D,20210427,000000,130.835,132.347,130.242,131.419,1792697.3663618,0
+WM.US,D,20210428,000000,131.943,132.881,131.389,132.564,1422001.814098,0
+WM.US,D,20210429,000000,133.178,134.116,133.108,133.484,1752966.6515613,0
+WM.US,D,20210430,000000,133.285,134.838,133.098,134.255,1773047.0184325,0
+WM.US,D,20210503,000000,134.986,136.893,134.729,136.557,1449776.9905054,0
+WM.US,D,20210504,000000,136.429,137.497,136.231,137.091,1601699.1413339,0
+WM.US,D,20210505,000000,137.298,138.079,136.518,137.822,1181110.2619116,0
+WM.US,D,20210506,000000,138.05,138.564,137.407,137.664,1477300.2264033,0
+WM.US,D,20210507,000000,137.417,138.317,136.973,137.565,1627961.6628751,0
+WM.US,D,20210510,000000,138.238,140.65,138.228,139.404,1857658.5572431,0
+WM.US,D,20210511,000000,139.038,139.602,136.873,137.397,1839530.9822726,0
+WM.US,D,20210512,000000,137.13,137.22,134.402,134.462,1487680.3777552,0
+WM.US,D,20210513,000000,134.966,138.139,134.639,137.605,1307513.5710159,0
+WM.US,D,20210514,000000,138.03,139.058,137.714,138.119,1004028.4616517,0
+WM.US,D,20210517,000000,137.931,138.771,136.814,137.694,1523213.0958738,0
+WM.US,D,20210518,000000,137.24,138.089,136.656,136.686,1719128.7139783,0
+WM.US,D,20210519,000000,136.182,136.182,133.908,135.401,1347714.7771292,0
+WM.US,D,20210520,000000,135.608,137.25,135.263,136.646,1058036.8171314,0
+WM.US,D,20210521,000000,137.368,138.01,136.379,137.18,1617064.4769836,0
+WM.US,D,20210524,000000,137.802,138.178,137.23,137.318,1168902.783009,0
+WM.US,D,20210525,000000,137.15,137.497,136.666,136.903,1604208.4283358,0
+WM.US,D,20210526,000000,136.399,136.973,135.757,136.004,1294036.2714732,0
+WM.US,D,20210527,000000,136.508,137.041,135.46,136.765,2268264.9263584,0
+WM.US,D,20210528,000000,137.477,137.734,136.854,136.893,951239.33634836,0
+WM.US,D,20210601,000000,137.605,137.664,136.182,136.301,1148842.6523234,0
+WM.US,D,20210602,000000,136.528,137.437,136.034,137.328,1392244.5033209,0
+WM.US,D,20210603,000000,137.269,137.961,136.755,137.358,911487.37355309,0
+WM.US,D,20210604,000000,137.734,137.981,136.814,137.517,656956.63234006,0
+WM.US,D,20210607,000000,137.467,137.754,136.172,136.369,1112740.285583,0
+WM.US,D,20210608,000000,136.577,136.794,135.668,136.142,1138481.7253476,0
+WM.US,D,20210609,000000,135.984,136.656,135.817,136.379,911267.81094042,0
+WM.US,D,20210610,000000,136.745,136.983,136.35,136.716,963683.57862129,0
+WM.US,D,20210611,000000,137.091,137.2,135.994,136.696,1292397.1404477,0
+WM.US,D,20210614,000000,136.696,137.051,136.073,137.032,832838.42679992,0
+WM.US,D,20210615,000000,136.963,137.872,136.221,137.625,956088.93820332,0
+WM.US,D,20210616,000000,138.247,138.247,136.211,136.607,1428535.0665866,0
+WM.US,D,20210617,000000,136.419,136.666,135.153,136.102,1243842.4369601,0
+WM.US,D,20210618,000000,134.906,135.41,133.819,133.918,2774533.8151855,0
+WM.US,D,20210621,000000,134.639,136.202,134.472,136.162,1495727.2969192,0
+WM.US,D,20210622,000000,136.093,136.824,135.915,136.459,1072127.2730947,0
+WM.US,D,20210623,000000,136.33,136.33,135.323,135.342,959923.69535548,0
+WM.US,D,20210624,000000,135.797,136.014,134.916,135.361,1097565.1700769,0
+WM.US,D,20210625,000000,135.105,136.281,135.105,135.915,1576799.526886,0
+WM.US,D,20210628,000000,135.865,136.281,135.263,135.984,1038428.9651916,0
+WM.US,D,20210629,000000,135.974,136.557,135.677,136.261,1173414.4405662,0
+WM.US,D,20210630,000000,136.211,137.121,135.964,136.893,1234624.8544651,0
+WM.US,D,20210701,000000,138.445,138.445,137.417,137.931,1322331.5178479,0
+WM.US,D,20210702,000000,137.911,139.394,137.644,138.712,1504706.0924253,0
+WM.US,D,20210706,000000,139.108,139.582,137.832,139.492,1226735.7775482,0
+WM.US,D,20210707,000000,139.492,141.42,139.108,140.737,1669224.2569179,0
+WM.US,D,20210708,000000,139.709,139.976,138.564,138.91,1348302.638318,0
+WM.US,D,20210709,000000,139.661,140.076,138.91,139.759,915823.98810564,0
+WM.US,D,20210712,000000,139.699,140.373,139.295,139.819,1113444.5048384,0
+WM.US,D,20210713,000000,140.204,140.422,138.949,139.245,1225544.8780316,0
+WM.US,D,20210714,000000,139.572,140.787,139.335,140.689,868120.21621834,0
+WM.US,D,20210715,000000,140.166,142.161,140.156,142.023,1246088.6535506,0
+WM.US,D,20210716,000000,142.547,143.554,142.368,142.448,1152127.9970392,0
+WM.US,D,20210719,000000,141.667,142.161,138.978,140.333,1997645.4058639,0
+WM.US,D,20210720,000000,140.65,143.032,140.61,141.835,1708687.8540698,0
+WM.US,D,20210721,000000,142.211,142.605,141.271,141.528,999216.29673991,0
+WM.US,D,20210722,000000,141.766,141.954,140.936,141.657,1090912.5240939,0
+WM.US,D,20210723,000000,141.697,143.486,141.697,143.032,929558.28720417,0
+WM.US,D,20210726,000000,142.842,143.653,142.378,143.327,1278570.7667052,0
+WM.US,D,20210727,000000,144.8,146.51,143.396,143.594,1920362.4016319,0
+WM.US,D,20210728,000000,143.881,143.881,142.023,142.319,1252968.9566205,0
+WM.US,D,20210729,000000,143.289,143.881,142.784,142.852,965826.5906657,0
+WM.US,D,20210730,000000,142.775,145.225,142.775,144.849,1421028.4535754,0
+WM.US,D,20210802,000000,145.284,145.729,143.249,143.891,950333.76704725,0
+WM.US,D,20210803,000000,144.059,146.045,143.9,145.986,1376251.8459206,0
+WM.US,D,20210804,000000,145.739,147.36,145.314,145.443,1590270.7555729,0
+WM.US,D,20210805,000000,145.749,146.322,144.345,144.919,1162598.1994167,0
+WM.US,D,20210806,000000,144.919,145.976,144.128,144.444,1229940.1775221,0
+WM.US,D,20210809,000000,144.415,144.899,143.564,143.851,1080461.5460927,0
+WM.US,D,20210810,000000,143.633,144.592,143.366,143.614,1303612.0344516,0
+WM.US,D,20210811,000000,144.335,145.778,144.247,145.71,1252943.6613886,0
+WM.US,D,20210812,000000,145.581,146.846,145.433,146.638,1388760.8439873,0
+WM.US,D,20210813,000000,147.004,147.675,146.46,147.143,927646.97948374,0
+WM.US,D,20210816,000000,147.201,148.516,146.757,148.446,1168165.1740476,0
+WM.US,D,20210817,000000,148.486,148.922,147.39,148.219,1325656.3231256,0
+WM.US,D,20210818,000000,147.785,148.209,146.016,146.134,1398334.5833471,0
+WM.US,D,20210819,000000,144.958,148.476,144.958,148.14,1377271.7496699,0
+WM.US,D,20210820,000000,148.17,149.761,147.785,149.426,1437549.2754172,0
+WM.US,D,20210823,000000,149.731,149.88,148.229,148.279,1368999.1970377,0
+WM.US,D,20210824,000000,148.279,149.06,147.795,148.902,1279089.8248633,0
+WM.US,D,20210825,000000,148.97,149.673,148.436,149.317,1105712.258359,0
+WM.US,D,20210826,000000,149.484,150.364,149.109,150.067,909761.22692999,0
+WM.US,D,20210827,000000,150.671,151.105,150.137,150.611,1086101.3709914,0
+WM.US,D,20210830,000000,150.621,151.837,150.551,151.57,674018.77214399,0
+WM.US,D,20210831,000000,151.777,152.044,150.779,151.55,1773303.006179,0
+WM.US,D,20210901,000000,151.007,152.726,150.651,152.262,1569182.6266639,0
+WM.US,D,20210902,000000,152.885,153.576,152.222,152.796,1744739.6303465,0
+WM.US,D,20210903,000000,152.983,153.172,152.311,152.39,1447337.5183435,0
+WM.US,D,20210907,000000,152.074,152.341,150.127,150.294,1596009.7377806,0
+WM.US,D,20210908,000000,150.038,151.906,149.771,151.263,1847365.4214887,0
+WM.US,D,20210909,000000,151.402,151.56,150.581,150.828,1411000.4118512,0
+WM.US,D,20210910,000000,151.175,151.906,150.611,151.472,1274594.3562545,0
+WM.US,D,20210913,000000,152.479,153.714,151.215,152.123,2009893.3571374,0
+WM.US,D,20210914,000000,152.509,153.102,151.273,151.589,1072226.4304036,0
+WM.US,D,20210915,000000,151.56,153.319,151.195,152.618,1075307.3896459,0
+WM.US,D,20210916,000000,152.875,153.072,150.848,150.918,866787.66340319,0
+WM.US,D,20210917,000000,150.147,150.631,149.287,149.722,3170806.8941114,0
+WM.US,D,20210920,000000,148.072,150.018,147.598,149.771,1481690.4668474,0
+WM.US,D,20210921,000000,150.087,151.273,149.673,149.791,1149530.6826304,0
+WM.US,D,20210922,000000,150.691,151.195,149.713,150.454,1217800.4898409,0
+WM.US,D,20210923,000000,151.352,152.025,150.285,150.532,1132415.9287441,0
+WM.US,D,20210924,000000,150.187,151.235,150.187,151.215,1264647.2592722,0
+WM.US,D,20210927,000000,150.838,151.165,148.655,149.119,2165762.5759476,0
+WM.US,D,20210928,000000,148.645,148.902,146.401,147.014,1830517.7852511,0
+WM.US,D,20210929,000000,147.588,149.04,147.044,148.674,1588127.7435285,0
+WM.US,D,20210930,000000,149.099,149.494,146.431,146.47,1618419.2896028,0
+WM.US,D,20211001,000000,146.826,147.745,144.672,146.934,1266385.5476067,0
+WM.US,D,20211004,000000,146.5,147.805,145.037,145.956,1441444.7411259,0
+WM.US,D,20211005,000000,146.203,147.538,145.383,146.944,1145329.6505207,0
+WM.US,D,20211006,000000,146.124,148.536,145.788,148.359,1522675.8251489,0
+WM.US,D,20211007,000000,149.287,151.175,149.287,151.016,1682097.5063235,0
+WM.US,D,20211008,000000,150.928,152.173,150.285,151.729,1594216.8117453,0
+WM.US,D,20211011,000000,151.699,152.726,151.095,151.105,1055382.8414031,0
+WM.US,D,20211012,000000,151.719,152.875,151.056,151.482,1635348.8823917,0
+WM.US,D,20211013,000000,151.669,152.638,149.07,151.966,1343017.9584748,0
+WM.US,D,20211014,000000,153.172,155.01,153.023,154.9,1373110.1781219,0
+WM.US,D,20211015,000000,155.928,156.442,155.02,155.109,1185425.6284694,0
+WM.US,D,20211018,000000,154.772,155.099,153.606,154.12,1585528.4055012,0
+WM.US,D,20211019,000000,154.653,155.831,154.12,155.771,1998999.2066739,0
+WM.US,D,20211020,000000,155.534,157.46,155.534,157.402,1475412.1902963,0
+WM.US,D,20211021,000000,158.944,159.191,157.352,158.745,1518877.4931306,0
+WM.US,D,20211022,000000,159.091,161.403,158.944,161.236,1273664.5035309,0
+WM.US,D,20211025,000000,160.762,161.621,157.44,158.033,2833790.4253744,0
+WM.US,D,20211026,000000,154.743,157.135,151.036,156.205,3066824.2667312,0
+WM.US,D,20211027,000000,155.741,156.848,151.709,152.143,2623164.1122212,0
+WM.US,D,20211028,000000,153.003,154.653,152.39,154.456,1881590.8820242,0
+WM.US,D,20211029,000000,154.456,157.51,154.229,157.135,1640772.1801056,0
+WM.US,D,20211101,000000,157.806,158.43,155.474,156.205,1310302.1173778,0
+WM.US,D,20211102,000000,156.334,158.687,155.988,158.113,1191913.3495406,0
+WM.US,D,20211103,000000,157.916,158.677,155.494,156.63,1129808.4962426,0
+WM.US,D,20211104,000000,156.522,158.39,156.522,157.599,1085608.6198744,0
+WM.US,D,20211105,000000,157.984,158.557,156.195,156.799,1158680.473904,0
+WM.US,D,20211108,000000,157.569,158.726,156.412,156.956,1329714.6901274,0
+WM.US,D,20211109,000000,156.522,157.193,156.028,156.492,1220210.6195338,0
+WM.US,D,20211110,000000,155.869,159.328,155.583,158.944,1812633.0445066,0
+WM.US,D,20211111,000000,158.667,159.151,157.549,158.123,991280.67659628,0
+WM.US,D,20211112,000000,158.894,160.287,158.28,159.832,2239908.9714272,0
+WM.US,D,20211115,000000,159.852,160.841,159.298,159.852,1264897.1761631,0
+WM.US,D,20211116,000000,160.188,161.513,160.079,161.443,1478943.4046658,0
+WM.US,D,20211117,000000,161.809,162.709,161.019,162.214,1773314.1360811,0
+WM.US,D,20211118,000000,162.214,163.133,161.098,161.305,1717997.5112089,0
+WM.US,D,20211119,000000,161.641,162.323,159.448,160.228,1918635.2431996,0
+WM.US,D,20211122,000000,160.376,161.068,159.565,159.872,1829940.0421551,0
+WM.US,D,20211123,000000,159.675,161.809,159.151,161.651,1088637.9768437,0
+WM.US,D,20211124,000000,161.216,162.719,160.653,162.521,1217806.5606965,0
+WM.US,D,20211126,000000,160.939,162.571,159.941,160.307,1142858.8122712,0
+WM.US,D,20211129,000000,161.651,164.794,161.038,163.598,2070172.9065035,0
+WM.US,D,20211130,000000,162.304,163.321,157.183,157.559,4426320.5510584,0
+WM.US,D,20211201,000000,158.844,161.423,157.273,157.402,1684897.1825873,0
+WM.US,D,20211202,000000,158.44,162.165,157.994,161.146,1353378.8854506,0
+WM.US,D,20211203,000000,161.7,162.264,159.121,160.643,1223354.3109512,0
+WM.US,D,20211206,000000,162.185,163.123,160.643,160.899,2196788.6955555,0
+WM.US,D,20211207,000000,162.491,164.121,160.919,161.651,1429872.6784481,0
+WM.US,D,20211208,000000,161.651,161.878,159.615,160.939,1268338.3395073,0
+WM.US,D,20211209,000000,160.05,161.118,159.645,160.218,1623791.9968529,0
+WM.US,D,20211210,000000,161.533,163.045,160.752,162.115,1514587.4218047,0
+WM.US,D,20211213,000000,162.115,163.065,161.246,161.631,2365798.2814197,0
+WM.US,D,20211214,000000,161.009,161.592,158.587,160.01,2002892.648764,0
+WM.US,D,20211215,000000,160.425,161.009,158.657,159.961,3093770.7713425,0
+WM.US,D,20211216,000000,161.019,163.864,160.633,163.41,2305497.484059,0
+WM.US,D,20211217,000000,163.253,163.558,158.617,158.754,2645971.3050884,0
+WM.US,D,20211220,000000,157.49,158.4,155.118,158.053,1420176.5101659,0
+WM.US,D,20211221,000000,159.061,159.922,156.482,157.5,1205988.6283648,0
+WM.US,D,20211222,000000,157.659,158.469,157.006,158.123,1519641.4091333,0
+WM.US,D,20211223,000000,158.173,160.04,158.133,159.378,1807394.9078901,0
+WM.US,D,20211227,000000,159.922,161.295,159.496,161.196,1316137.2214666,0
+WM.US,D,20211228,000000,161.453,162.659,161.246,162.531,1020180.9849173,0
+WM.US,D,20211229,000000,162.995,164.221,162.333,163.747,785566.69747302,0
+WM.US,D,20211230,000000,164.359,164.784,162.827,163.113,835495.437956,0
+WM.US,D,20211231,000000,162.679,164.962,162.679,164.261,858157.94209692,0
+WM.US,D,20220103,000000,163.835,163.994,158.459,160.169,2748220.7031804,0
+WM.US,D,20220104,000000,160.425,163.41,160.396,161.7,2145388.7843867,0
+WM.US,D,20220105,000000,161.75,162.422,158.924,159.279,1789548.6158981,0
+WM.US,D,20220106,000000,158.804,161.413,158.459,160.277,1190646.5643284,0
+WM.US,D,20220107,000000,160.079,161.286,158.153,159.201,1585422.1655273,0
+WM.US,D,20220110,000000,157.47,158.212,155.801,156.888,2336834.2291142,0
+WM.US,D,20220111,000000,157.273,157.412,155.336,156.936,2196686.5028186,0
+WM.US,D,20220112,000000,157.46,158.38,156.126,156.907,1594544.6379504,0
+WM.US,D,20220113,000000,157.332,157.629,154.663,154.96,1415127.5818838,0
+WM.US,D,20220114,000000,153.24,154.93,152.667,154.169,2119819.3521988,0
+WM.US,D,20220118,000000,152.953,153.724,151.332,152.895,1987526.3013048,0
+WM.US,D,20220119,000000,153.053,154.802,152.469,152.628,1514445.7685062,0
+WM.US,D,20220120,000000,153.3,154.486,150.434,150.808,2463729.277526,0
+WM.US,D,20220121,000000,150.503,151.709,148.763,149.01,2567132.1381915,0
+WM.US,D,20220124,000000,147.35,148.131,144.612,147.418,4183321.4001522,0
+WM.US,D,20220125,000000,146.391,146.747,143.219,145.67,3701387.5361976,0
+WM.US,D,20220126,000000,145.758,148.378,144.286,145.62,2439647.2049723,0
+WM.US,D,20220127,000000,145.907,147.705,142.982,143.94,2902685.5307169,0
+WM.US,D,20220128,000000,144.049,145.591,141.775,145.561,3266104.150675,0
+WM.US,D,20220131,000000,145.176,148.259,145.047,148.062,2072939.1930612,0
+WM.US,D,20220201,000000,148.122,148.862,145.571,147.39,3116634.6255292,0
+WM.US,D,20220202,000000,140.718,146.223,140.718,145.778,4162713.8806489,0
+WM.US,D,20220203,000000,144.454,146.025,143.95,144.118,2260489.1720801,0
+WM.US,D,20220204,000000,142.705,144.395,141.974,142.735,1653975.2793348,0
+WM.US,D,20220207,000000,143.376,144.197,142.488,142.794,1697741.0895238,0
+WM.US,D,20220208,000000,142.902,143.526,142.033,142.852,1790868.0151927,0
+WM.US,D,20220209,000000,143.476,145.156,143.406,144.325,1584726.040746,0
+WM.US,D,20220210,000000,142.972,144.286,141.014,141.548,1955224.2902013,0
+WM.US,D,20220211,000000,141.627,142.27,139.245,140.383,2326029.1178666,0
+WM.US,D,20220214,000000,140.243,140.887,138.346,139.532,2177768.7048045,0
+WM.US,D,20220215,000000,140.747,141.114,139.602,140.422,2126082.4516108,0
+WM.US,D,20220216,000000,139.966,140.887,139.078,140.313,2056005.5530353,0
+WM.US,D,20220217,000000,139.671,141.261,139.285,140.797,1946105.8650152,0
+WM.US,D,20220218,000000,140.51,141.717,139.819,140.076,1774219.7053822,0
+WM.US,D,20220222,000000,139.996,140.273,138.554,139.295,2446450.6105373,0
+WM.US,D,20220223,000000,139.719,140.273,138.307,138.376,2236553.8118712,0
+WM.US,D,20220224,000000,137.002,140.166,136.389,139.671,3116949.2982136,0
+WM.US,D,20220225,000000,139.956,143.229,139.759,142.862,1631253.0784466,0
+WM.US,D,20220228,000000,141.598,143.061,140.896,142.121,2265930.6823609,0
+WM.US,D,20220301,000000,142.033,144.949,141.785,144.266,3276782.7857631,0
+WM.US,D,20220302,000000,144.997,148.615,144.731,147.785,2185163.0069859,0
+WM.US,D,20220303,000000,148.862,151.985,148.763,150.394,2251376.8177497,0
+WM.US,D,20220304,000000,149.346,155.504,148.743,155.326,2673860.8159438,0
+WM.US,D,20220307,000000,154.723,155.938,152.983,153.389,3020472.2720353,0
+WM.US,D,20220308,000000,152.548,153.804,145.521,145.62,3079692.4570904,0
+WM.US,D,20220309,000000,147.488,148.693,145.917,147.608,1991239.641344,0
+WM.US,D,20220310,000000,146.579,149.416,146.579,149.06,1951379.4149563,0
+WM.US,D,20220311,000000,149.791,151.155,149,149.08,1438285.8725695,0
+WM.US,D,20220314,000000,149.81,152.203,148.743,152.005,1868594.1918871,0
+WM.US,D,20220315,000000,153.132,153.576,151.422,152.716,1996916.9031859,0
+WM.US,D,20220316,000000,153.112,153.853,150.424,152.697,2075816.7786393,0
+WM.US,D,20220317,000000,152.697,153.903,152.42,153.814,1355749.5545818,0
+WM.US,D,20220318,000000,153.843,154.624,152.311,153.853,2868202.0588164,0
+WM.US,D,20220321,000000,154.219,155.498,153.666,154.209,1527390.8563703,0
+WM.US,D,20220322,000000,154.426,155.227,152.42,153.023,1320295.7575867,0
+WM.US,D,20220323,000000,152.895,153.181,151.629,151.758,1333819.600356,0
+WM.US,D,20220324,000000,152.163,153.28,151.55,153.23,1337677.6291215,0
+WM.US,D,20220325,000000,153.537,154.525,152.924,154.456,1120179.1073726,0
+WM.US,D,20220328,000000,154.743,156.324,154.476,156.315,1456154.4243656,0
+WM.US,D,20220329,000000,157.183,157.362,154.189,155.908,1294042.3423288,0
+WM.US,D,20220330,000000,156.285,157.619,155.958,157.589,1179850.5593644,0
+WM.US,D,20220331,000000,157.936,159.298,156.65,156.65,1645078.4403798,0
+WM.US,D,20220401,000000,156.581,158.133,155.958,157.945,1624567.0427575,0
+WM.US,D,20220404,000000,157.786,158.133,156.363,157.529,974254.96192625,0
+WM.US,D,20220405,000000,157.46,160.386,157.387,158.716,1306748.643204,0
+WM.US,D,20220406,000000,158.26,160.277,157.916,159.22,1821303.2381839,0
+WM.US,D,20220407,000000,159.526,162.589,158.735,161.868,1991723.2861775,0
+WM.US,D,20220408,000000,162.195,163.855,161.389,163.223,1554239.2154817,0
+WM.US,D,20220411,000000,163.074,163.914,161.75,162.244,1397496.8052674,0
+WM.US,D,20220412,000000,161.384,162.629,159.685,159.961,1686516.0774272,0
+WM.US,D,20220413,000000,159.763,160.505,156.542,157.876,1823233.7702806,0
+WM.US,D,20220414,000000,158.221,159.269,157.188,157.302,1297851.8042492,0
+WM.US,D,20220418,000000,156.789,158.163,155.247,156.165,1111518.0199788,0
+WM.US,D,20220419,000000,156.512,157.876,156.462,157.223,1359012.6394937,0
+WM.US,D,20220420,000000,157.836,159.348,157.609,158.716,1564290.5288195,0
+WM.US,D,20220421,000000,159.615,160.762,158.864,159.279,1368118.9229684,0
+WM.US,D,20220422,000000,159.328,159.625,155.474,155.671,1618828.0605498,0
+WM.US,D,20220425,000000,155.602,155.801,151.366,154.14,2568396.8997853,0
+WM.US,D,20220426,000000,163.717,165.792,160.149,162.234,3428413.5355203,0
+WM.US,D,20220427,000000,163.074,166.416,162.629,165.495,3357587.8980813,0
+WM.US,D,20220428,000000,165.021,168.194,163.475,167.67,2188673.9851702,0
+WM.US,D,20220429,000000,167.017,167.641,162.195,162.521,2264658.8381024,0
+WM.US,D,20220502,000000,161.69,162.976,155.217,157.183,2416767.1618373,0
+WM.US,D,20220503,000000,157.302,160.327,156.621,157.47,1726711.2126849,0
+WM.US,D,20220504,000000,157.164,160.653,156.561,160.435,1718721.9666498,0
+WM.US,D,20220505,000000,159.892,160.139,155.564,156.789,1961416.5629641,0
+WM.US,D,20220506,000000,156.028,160.445,154.96,159.892,1956682.3073664,0
+WM.US,D,20220509,000000,158.874,159.101,156.679,157.382,2064853.8251449,0
+WM.US,D,20220510,000000,158.44,159.002,153.29,155.118,2174873.9184687,0
+WM.US,D,20220511,000000,155.267,157.51,155.215,155.938,1440515.9002115,0
+WM.US,D,20220512,000000,156.363,157.609,152.237,153.666,2364755.1060572,0
+WM.US,D,20220513,000000,155.651,156.848,154.299,156.058,2076797.2218267,0
+WM.US,D,20220516,000000,156.601,156.986,154.812,155.593,1831543.759856,0
+WM.US,D,20220517,000000,157.095,157.095,153.349,155.394,1817884.3346438,0
+WM.US,D,20220518,000000,155.167,155.593,150.868,151.273,1977778.5307498,0
+WM.US,D,20220519,000000,150.077,152.301,148.536,150.988,1872066.7213187,0
+WM.US,D,20220520,000000,151.352,153.122,149.514,152.697,2737943.7563745,0
+WM.US,D,20220523,000000,153.24,154.575,151.57,154.258,1802731.4789417,0
+WM.US,D,20220524,000000,154.456,156.324,152.914,155.761,1680601.0404057,0
+WM.US,D,20220525,000000,155.918,156.442,153.804,154.189,1623635.1664153,0
+WM.US,D,20220526,000000,155.494,156.748,154.89,156.146,1603758.1732083,0
+WM.US,D,20220527,000000,156.422,159.131,156.422,159.121,1536424.2895772,0
+WM.US,D,20220531,000000,157.954,158.133,156.003,156.66,4348832.1495436,0
+WM.US,D,20220601,000000,157.213,157.609,155.957,156.679,1317745.9982137,0
+WM.US,D,20220602,000000,157.147,158.341,155.211,158.169,1072821.0628204,0
+WM.US,D,20220603,000000,157.195,158.257,156.441,157.911,1015536.5605589,0
+WM.US,D,20220606,000000,158.783,158.973,156.571,156.739,1240126.9969352,0
+WM.US,D,20220607,000000,156.104,158.625,155.7,158.585,1297346.0012522,0
+WM.US,D,20220608,000000,157.523,158.247,155.717,155.866,1083683.6450009,0
+WM.US,D,20220609,000000,155.529,156.095,152.115,152.184,1054826.258314,0
+WM.US,D,20220610,000000,150.696,151.891,149.296,150.259,1384218.444197,0
+WM.US,D,20220613,000000,147.868,149.256,145.982,146.736,1696772.6200397,0
+WM.US,D,20220614,000000,146.14,147.53,144.076,144.513,1405257.3916318,0
+WM.US,D,20220615,000000,145.366,146.418,142.137,144.305,1301760.5627116,0
+WM.US,D,20220616,000000,142.657,143.322,140.543,141.257,1848434.6220253,0
+WM.US,D,20220617,000000,140.365,140.881,137.834,139.581,3333013.0474313,0
+WM.US,D,20220621,000000,141.229,143.471,140.097,142.895,1540692.0259518,0
+WM.US,D,20220622,000000,142.121,145.128,141.506,143.809,1411176.3904934,0
+WM.US,D,20220623,000000,144.473,146.418,143.987,146.071,1368191.6010078,0
+WM.US,D,20220624,000000,147.004,149.474,146.428,149.168,4964924.5645215,0
+WM.US,D,20220627,000000,148.671,149.426,147.967,148.394,1104411.2252841,0
+WM.US,D,20220628,000000,148.949,149.723,147.43,147.748,1162627.813679,0
+WM.US,D,20220629,000000,148.652,150.517,147.45,150.1,1291832.0819858,0
+WM.US,D,20220630,000000,148.968,152.274,148.9,151.817,1855486.2314964,0
+WM.US,D,20220701,000000,151.777,154.824,151.648,154.467,1530926.786257,0
+WM.US,D,20220705,000000,153.325,153.742,149.206,150.546,1446274.2198004,0
+WM.US,D,20220706,000000,150.606,154.249,150.13,153.385,1620410.0780357,0
+WM.US,D,20220707,000000,153.216,154.01,152.035,152.392,1132626.7321149,0
+WM.US,D,20220708,000000,152.184,152.601,151.192,151.598,887845.79860029,0
+WM.US,D,20220711,000000,151.281,152.492,150.944,151.42,1129551.3517054,0
+WM.US,D,20220712,000000,151.004,152.432,149.456,149.882,1680718.5700119,0
+WM.US,D,20220713,000000,148.482,150.04,147.877,149.286,1179208.8702448,0
+WM.US,D,20220714,000000,147.887,150.13,147.58,149.922,1296242.6128026,0
+WM.US,D,20220715,000000,151.569,151.569,149.689,150.854,1083669.5377513,0
+WM.US,D,20220718,000000,151.033,151.291,147.668,148.136,1262010.3640236,0
+WM.US,D,20220719,000000,149.088,151.182,148.569,150.984,1449439.2820109,0
+WM.US,D,20220720,000000,151.46,152.095,150.696,151.588,1065617.2965858,0
+WM.US,D,20220721,000000,152.105,154.506,151.262,154.07,1381705.3384495,0
+WM.US,D,20220722,000000,154.526,155.34,153.137,153.752,1153960.9241303,0
+WM.US,D,20220725,000000,153.732,155.379,153.206,154.715,995662.46887554,0
+WM.US,D,20220726,000000,154.615,155.221,153.593,153.832,1777902.4047427,0
+WM.US,D,20220727,000000,156.303,158.625,155.817,158.089,2080178.4416019,0
+WM.US,D,20220728,000000,158.873,163.736,158.64,163.319,1575629.63721,0
+WM.US,D,20220729,000000,163.746,165.632,162.992,163.309,2085954.3526463,0
+WM.US,D,20220801,000000,162.664,163.418,161.275,162.118,2031787.5525431,0
+WM.US,D,20220802,000000,162.227,163.125,160.917,162.088,1597705.4674892,0
+WM.US,D,20220803,000000,162.813,165.383,162.485,164.916,1411012.1418018,0
+WM.US,D,20220804,000000,164.42,168.003,164.41,167.844,2054644.3198529,0
+WM.US,D,20220805,000000,166.722,168.39,164.956,167.546,1480155.802661,0
+WM.US,D,20220808,000000,168.202,169.871,167.735,168.212,1494391.025153,0
+WM.US,D,20220809,000000,168.698,169.64,168.092,168.608,1180815.0813761,0
+WM.US,D,20220810,000000,170.156,171.129,167.814,168.777,1362277.6404495,0
+WM.US,D,20220811,000000,168.708,169.561,168.092,168.45,1248487.5576356,0
+WM.US,D,20220812,000000,169.055,170.484,168.718,170.434,1407789.6429323,0
+WM.US,D,20220815,000000,169.561,171.57,168.807,171.387,1533871.1707774,0
+WM.US,D,20220816,000000,170.941,174.175,170.686,173.481,1566534.4918703,0
+WM.US,D,20220817,000000,172.965,174.235,172.707,173.957,950176.66557055,0
+WM.US,D,20220818,000000,174.483,174.643,172.885,173.659,801646.4729928,0
+WM.US,D,20220819,000000,174.165,174.197,172.777,172.995,1216478.2083271,0
+WM.US,D,20220822,000000,171.863,173.927,171.308,172.915,1402445.0106609,0
+WM.US,D,20220823,000000,172.072,172.797,171.377,172.111,1561455.8820197,0
+WM.US,D,20220824,000000,172.469,172.95,171.467,172.161,1702623.0979747,0
+WM.US,D,20220825,000000,172.121,173.411,171.397,173.303,1244430.7157193,0
+WM.US,D,20220826,000000,173.669,173.897,170.166,170.206,1245393.0316731,0
+WM.US,D,20220829,000000,169.402,171.566,169.025,170.424,931415.03128309,0
+WM.US,D,20220830,000000,170.176,171.089,168.987,169.432,1685121.0395431,0
+WM.US,D,20220831,000000,169.968,170.633,167.715,167.745,2114827.8619042,0
+WM.US,D,20220901,000000,167.924,168.996,167.506,168.747,1472963.1206939,0
+WM.US,D,20220902,000000,169.402,169.889,166.534,167.17,1817636.4808597,0
+WM.US,D,20220906,000000,167.715,168.986,166.882,167.874,1577901.9120539,0
+WM.US,D,20220907,000000,168.182,172.875,168.182,172.409,2162582.917071,0
+WM.US,D,20220908,000000,171.851,173.684,171.443,172.907,1509387.642089,0
+WM.US,D,20220909,000000,173.515,173.893,171.921,172.728,2317243.4929422,0
+WM.US,D,20220912,000000,172.718,174.058,172.389,173.037,1583711.6854253,0
+WM.US,D,20220913,000000,171.652,172.828,170.098,170.546,1822429.8392566,0
+WM.US,D,20220914,000000,170.985,173.057,170.218,171.064,1712875.2597374,0
+WM.US,D,20220915,000000,170.706,171.861,169.769,170.367,1771540.6177319,0
+WM.US,D,20220916,000000,169.102,169.64,168.006,168.684,3450402.0566751,0
+WM.US,D,20220919,000000,167.757,170.556,167.468,170.248,2184378.5740439,0
+WM.US,D,20220920,000000,169.291,169.381,167.269,169.042,1789238.2048514,0
+WM.US,D,20220921,000000,170.178,172.459,168.235,168.235,1540618.6781822,0
+WM.US,D,20220922,000000,168.285,168.405,165.924,166.223,1329493.4609646,0
+WM.US,D,20220923,000000,165.058,165.705,163.494,165.098,1757382.7488145,0
+WM.US,D,20220926,000000,164.859,165.964,163.778,164.58,1888049.1473321,0
+WM.US,D,20220927,000000,165.048,165.088,161.472,162.587,2523116.3546201,0
+WM.US,D,20220928,000000,163.335,165.147,161.537,164.032,2622246.5343067,0
+WM.US,D,20220929,000000,163.942,164.151,160.167,161.283,1852254.4246404,0
+WM.US,D,20220930,000000,161.751,162.199,159.47,159.589,2000922.5891246,0
+WM.US,D,20221003,000000,160.994,164.879,160.725,164.45,1621427.8546962,0
+WM.US,D,20221004,000000,166.004,168.604,165.715,167.528,1643895.9298746,0
+WM.US,D,20221005,000000,166.353,167.538,165.785,165.984,1195191.9746395,0
+WM.US,D,20221006,000000,164.49,165.108,158.264,158.782,3022718.5663951,0
+WM.US,D,20221007,000000,157.388,158.17,154.13,154.638,1970751.6614891,0
+WM.US,D,20221010,000000,155.326,155.913,153.523,154.897,1420629.6599245,0
+WM.US,D,20221011,000000,154.529,156.77,154.28,155.664,1647469.7803565,0
+WM.US,D,20221012,000000,156.491,156.71,153.712,153.752,1358665.5174683,0
+WM.US,D,20221013,000000,150.903,157.198,150.634,156.77,1833285.9120406,0
+WM.US,D,20221014,000000,158.274,158.703,153.523,154.13,1419083.6684239,0
+WM.US,D,20221017,000000,156.033,157.995,155.814,157.208,1379440.0292302,0
+WM.US,D,20221018,000000,159.719,161.004,158.643,160.496,1340955.8836619,0
+WM.US,D,20221019,000000,159.38,161.004,158.952,160.874,1210586.6367574,0
+WM.US,D,20221020,000000,161.81,161.92,158.015,158.663,1307547.4088903,0
+WM.US,D,20221021,000000,157.955,160.057,156.636,159.211,1492006.2805038,0
+WM.US,D,20221024,000000,161.532,163.534,161.057,162.059,2094692.9969791,0
+WM.US,D,20221025,000000,162.916,164.59,162.466,164.41,2084594.8615866,0
+WM.US,D,20221026,000000,166.144,166.881,159.071,159.35,2935372.0543929,0
+WM.US,D,20221027,000000,159.569,161.322,157.099,157.687,2409015.1546423,0
+WM.US,D,20221028,000000,156.89,157.388,155.694,157.298,2385476.9321005,0
+WM.US,D,20221031,000000,157.149,159.898,156.402,157.756,2799474.3820379,0
+WM.US,D,20221101,000000,158.434,159.43,155.047,155.913,2249101.4078271,0
+WM.US,D,20221102,000000,155.575,158.962,154.618,154.618,1728503.8283616,0
+WM.US,D,20221103,000000,153.901,158.232,153.274,156.521,1699593.7873005,0
+WM.US,D,20221104,000000,157.447,158.175,153.343,155.166,1669712.9840439,0
+WM.US,D,20221107,000000,155.933,157.198,155.276,156.74,1200273.6687797,0
+WM.US,D,20221108,000000,156.342,159.509,155.704,159.021,1365384.5571524,0
+WM.US,D,20221109,000000,159.191,160.296,157.457,157.587,1391509.8057312,0
+WM.US,D,20221110,000000,160.675,161.063,157.139,160.595,1792441.6197075,0
+WM.US,D,20221111,000000,160.705,161.073,155.46,157.547,2367143.8822409,0
+WM.US,D,20221114,000000,158.075,159.778,156.969,156.979,1788444.1273988,0
+WM.US,D,20221115,000000,158.234,158.892,153.966,156.481,2029767.3772977,0
+WM.US,D,20221116,000000,156.949,159.644,156.602,157.467,1968444.7209252,0
+WM.US,D,20221117,000000,157.159,159.191,156.093,158.473,1233837.7465919,0
+WM.US,D,20221118,000000,159.928,160.974,159.221,160.555,1502854.3221631,0
+WM.US,D,20221121,000000,161.442,163.414,160.909,162.169,1458593.7901699,0
+WM.US,D,20221122,000000,162.637,163.589,161.681,162.607,1006256.7549084,0
+WM.US,D,20221123,000000,162.617,163.793,162.239,163.374,1724911.9078491,0
+WM.US,D,20221125,000000,164.121,164.639,163.155,163.823,914678.84409116,0
+WM.US,D,20221128,000000,162.876,164.515,162.876,163.952,2254289.5143694,0
+WM.US,D,20221129,000000,163.364,164.52,162.827,164.44,2099866.0451625,0
+WM.US,D,20221130,000000,164.042,167.07,163.564,167.07,3273142.0844453,0
+WM.US,D,20221201,000000,168.65,170.7,167.7,167.82,1801219,0
+WM.US,D,20221202,000000,166.6,169.9,166.32,169.81,1374018,0
+WM.US,D,20221205,000000,168.27,168.9312,167.0902,167.79,1738218,0
+WM.US,D,20221206,000000,167.49,167.7,164.785,165.56,1917750,0
+WM.US,D,20221207,000000,165.46,166.83,164.83,165.21,1258990,0
+WM.US,D,20221208,000000,165.15,166.85,165.1,166.01,1162641,0
+WM.US,D,20221209,000000,167.06,168.44,166.3,166.83,1609762,0
+WM.US,D,20221212,000000,168.33,168.96,165.54,166.79,1435609,0
+WM.US,D,20221213,000000,168.06,168.86,165.84,166.75,1421313,0
+WM.US,D,20221214,000000,166.78,169.45,165.87,166.54,1615755,0
+WM.US,D,20221215,000000,165.41,165.5475,162.9,163.37,1873086,0
+WM.US,D,20221216,000000,161.83,162.4,159.465,161.79,2909270,0
+WM.US,D,20221219,000000,160.12,160.47,154.43,157.59,2411840,0
+WM.US,D,20221220,000000,156.85,158.605,156.14,157.79,1346729,0
+WM.US,D,20221221,000000,158.84,159.87,158.02,159.27,1382340,0
+WM.US,D,20221222,000000,158.6,159.17,156.15,157.73,1483116,0
+WM.US,D,20221223,000000,157.43,159.4,156.985,159.21,632885,0
+WM.US,D,20221227,000000,159.65,159.9,158.28,159.5,1288484,0
+WM.US,D,20221228,000000,159.3,159.96,157.235,157.37,806402,0
+WM.US,D,20221229,000000,158.23,159.29,157.53,158.87,1350209,0
+WM.US,D,20221230,000000,158.5,158.5801,155.55,156.88,946283,0
+WM.US,D,20230103,000000,157.41,157.51,155.35,157.03,1119267,0
+WM.US,D,20230104,000000,157.17,157.6,155.855,156.91,1274171,0
+WM.US,D,20230105,000000,156.07,156.48,153.56,153.88,1474973,0
+WM.US,D,20230106,000000,155.58,159.8673,155.3,159.49,1745632,0
+WM.US,D,20230109,000000,161.12,161.72,157.98,158.24,1744251,0
+WM.US,D,20230110,000000,155.11,155.8,151.74,154.91,2415876,0
+WM.US,D,20230111,000000,156.74,157.74,155.278,156.99,1652446,0
+WM.US,D,20230112,000000,156.98,157.415,152.13,152.68,2173686,0
+WM.US,D,20230113,000000,152.19,154.31,151.8,154.19,2657885,0
+WM.US,D,20230117,000000,154.76,155.49,154.15,154.37,2036815,0
+WM.US,D,20230118,000000,154.36,155.15,150.56,150.9,1577849,0
+WM.US,D,20230119,000000,151,151.77,150.25,150.49,1638907,0
+WM.US,D,20230120,000000,150.73,152.36,149.12,152.06,1459497,0
+WM.US,D,20230123,000000,152.8,153.17,151.125,152.67,1290997,0
+WM.US,D,20230124,000000,152.83,153.04,151.01,152.27,1252000,0
+WM.US,D,20230125,000000,151.62,153.25,151.14,153.11,1816803,0
+WM.US,D,20230126,000000,153.43,153.56,152.24,152.5,953749,0
+WM.US,D,20230127,000000,152.01,153.03,151.26,152.61,1369284,0
+WM.US,D,20230130,000000,152.7,155,152.7,153.1,1742271,0
+WM.US,D,20230131,000000,153.34,154.73,152.56,154.73,1632301,0
+WM.US,D,20230201,000000,150.1,155.66,148.55,154.41,3565192,0
+WM.US,D,20230202,000000,153.29,153.31,149,150.34,3548003,0
+WM.US,D,20230203,000000,150.97,152.09,149.68,151.06,1880600,0
+WM.US,D,20230206,000000,150.51,152.21,150.11,151.82,1406914,0
+WM.US,D,20230207,000000,151.19,151.8,149.5,151.33,1929998,0
+WM.US,D,20230208,000000,150.95,151.8599,150.55,150.86,1414442,0
+WM.US,D,20230209,000000,151.97,152.81,150.95,152.28,1945599,0
+WM.US,D,20230210,000000,152.53,154.385,152.05,154.07,1721869,0
+WM.US,D,20230213,000000,154.52,155.02,152.015,152.78,2136557,0
+WM.US,D,20230214,000000,152.54,152.54,150.6836,151.34,1540552,0
+WM.US,D,20230215,000000,150.87,152.46,150.87,152.14,1607200,0
+WM.US,D,20230216,000000,151.61,153.735,150.59,152.27,1552394,0
+WM.US,D,20230217,000000,152.51,155.17,152.085,154.92,1960290,0
+WM.US,D,20230221,000000,154.69,155.49,152.125,152.54,1640683,0
+WM.US,D,20230222,000000,153.23,153.59,151.8,152.15,1336313,0
+WM.US,D,20230223,000000,152.17,152.35,149.98,150.98,1602435,0
+WM.US,D,20230224,000000,150.19,151.64,150.04,151.31,1215449,0
+WM.US,D,20230227,000000,152.06,152.96,150.51,151.07,1547607,0
+WM.US,D,20230228,000000,150.73,151.0469,149.5,149.76,2610046,0
+WM.US,D,20230301,000000,149.44,150.49,148.31,148.83,1654598,0
+WM.US,D,20230302,000000,148.96,150.31,148.825,150,1420246,0
+WM.US,D,20230303,000000,150.86,150.86,148.79,150.08,1518813,0
+WM.US,D,20230306,000000,149.96,151.01,149.52,150.77,1897408,0
+WM.US,D,20230307,000000,151.38,151.75,148.48,149.4,1404850,0
+WM.US,D,20230308,000000,149.29,149.98,148.5,149.9,1491441,0
+WM.US,D,20230309,000000,150,152.98,150,150.62,2173186,0
+WM.US,D,20230310,000000,150.91,152.54,148.83,149.33,2411954,0
+WM.US,D,20230313,000000,148.89,153.71,148.6432,151.24,2377771,0
+WM.US,D,20230314,000000,151.2,154.98,151.13,154.36,2210279,0
+WM.US,D,20230315,000000,153.63,155.19,152.42,155.06,2914099,0
+WM.US,D,20230316,000000,155.06,156.62,154.78,155.61,2005042,0
+WM.US,D,20230317,000000,156.05,156.29,152.7,153.15,2902332,0
+WM.US,D,20230320,000000,153.69,156.115,153.69,154.87,1645158,0
+WM.US,D,20230321,000000,155.71,155.87,153.91,154.51,1845446,0
+WM.US,D,20230322,000000,154.45,154.93,152.04,152.09,1428654,0
+WM.US,D,20230323,000000,152.06,152.93,150.51,150.7,1809494,0
+WM.US,D,20230324,000000,151.15,154.83,150.6,154.46,2018645,0
+WM.US,D,20230327,000000,155.5,156.43,153.48,153.58,1530950,0
+WM.US,D,20230328,000000,153.55,155.41,153.48,154.82,1308389,0
+WM.US,D,20230329,000000,155.6,157.12,155.595,157.04,1514499,0
+WM.US,D,20230330,000000,158.03,162.06,158.03,161.53,3074757,0
+WM.US,D,20230331,000000,162.39,163.43,162.19,163.17,3115601,0
+WM.US,D,20230403,000000,162.81,164.93,162.48,163.87,2043748,0
+WM.US,D,20230404,000000,163.99,164.835,162.38,163.53,2514708,0
+WM.US,D,20230405,000000,164.28,165.32,162.34,162.82,1650898,0
+WM.US,D,20230406,000000,163.08,164.76,162.56,163.66,3290538,0
+WM.US,D,20230410,000000,163,163.2942,162.02,162.28,1363530,0
+WM.US,D,20230411,000000,162.16,163.66,161.525,163.14,1539877,0
+WM.US,D,20230412,000000,163.25,165.97,163.05,165.5,2022452,0
+WM.US,D,20230413,000000,165.72,167.46,164.87,166.85,2178552,0
+WM.US,D,20230414,000000,165.44,166.02,164.96,165.3,1229293,0
+WM.US,D,20230417,000000,166.06,166.36,164.9138,165.4,1244353,0
+WM.US,D,20230418,000000,166.07,166.86,164.63,165.38,1709167,0
+WM.US,D,20230419,000000,165.65,166.11,164.82,165.1,895522,0
+WM.US,D,20230420,000000,165.24,166.04,164.8575,165.7,1255167,0
+WM.US,D,20230421,000000,166.18,166.52,164.9824,165.15,1721681,0
+WM.US,D,20230424,000000,164.98,165.89,164.845,165.67,1476488,0
+WM.US,D,20230425,000000,165.99,166.89,165.1,165.57,1276993,0
+WM.US,D,20230426,000000,164.4,165.06,163,163.61,1576537,0
+WM.US,D,20230427,000000,162.06,163.05,157.9,161.63,2750490,0
+WM.US,D,20230428,000000,162.85,166.175,162.535,166.05,2227191,0
+WM.US,D,20230501,000000,165.81,167.57,165.81,166.79,1458275,0
+WM.US,D,20230502,000000,166.98,167.66,165,166.71,1431024,0
+WM.US,D,20230503,000000,167.28,169.15,166.56,167.32,1515101,0
+WM.US,D,20230504,000000,167.6,168.66,166.86,167.81,1189069,0
+WM.US,D,20230505,000000,167.64,169.25,167.43,168.43,1095944,0
+WM.US,D,20230508,000000,168.43,170.12,168.1,169.03,889572,0
+WM.US,D,20230509,000000,169.99,170.67,169.24,169.46,1511454,0
+WM.US,D,20230510,000000,170.2,170.94,169.1401,170.55,1240014,0
+WM.US,D,20230511,000000,170.9,170.9,169.3,170.19,1532790,0
+WM.US,D,20230512,000000,170.26,171.1,168.76,169.24,1174104,0
+WM.US,D,20230515,000000,169.09,169.46,167.84,168.58,1146569,0
+WM.US,D,20230516,000000,168.46,168.55,167.36,167.73,927281,0
+WM.US,D,20230517,000000,167.98,168.01,165.45,166.72,1877894,0
+WM.US,D,20230518,000000,165.95,166.11,163.52,165,1899400,0
+WM.US,D,20230519,000000,165.38,166.38,165.06,165.36,1454865,0
+WM.US,D,20230522,000000,165.38,165.9,163.44,164.3,1019860,0
+WM.US,D,20230523,000000,163.73,163.93,162.59,162.78,1236898,0
+WM.US,D,20230524,000000,163.35,164.43,162.45,162.62,1106629,0
+WM.US,D,20230525,000000,162.22,162.61,160.71,161.88,1132756,0
+WM.US,D,20230526,000000,162.04,162.7,160.88,161.28,1041904,0
+WM.US,D,20230530,000000,161.11,162.42,160.22,162.16,1061812,0
+WM.US,D,20230531,000000,162.7,163.14,161.48,161.92,2957816,0
+WM.US,D,20230601,000000,161.81,162.82,161.015,162.8,1595708,0
+WM.US,D,20230602,000000,162.93,165.1,162.8,164.96,1722439,0
+WM.US,D,20230605,000000,165.12,166.7,164.67,164.74,1457354,0
+WM.US,D,20230606,000000,165,165.76,162.07,162.68,1336087,0
+WM.US,D,20230607,000000,161.64,162.71,160.26,161.55,1934732,0
+WM.US,D,20230608,000000,161.09,162.97,160.71,162.58,1231127,0
+WM.US,D,20230609,000000,162.16,162.93,161.15,162.68,1096710,0
+WM.US,D,20230612,000000,163.2,163.35,161.81,162.91,944026,0
+WM.US,D,20230613,000000,162.7,163.01,161.81,162.1,1402410,0
+WM.US,D,20230614,000000,162.09,163.64,161.11,162.42,1290438,0
+WM.US,D,20230615,000000,162.58,164.77,162.4,164.2,1331084,0
+WM.US,D,20230616,000000,165.1,166.28,164.651,165.03,2418925,0
+WM.US,D,20230620,000000,164.85,165.99,164.37,164.86,1435768,0
+WM.US,D,20230621,000000,164.76,165.63,163.31,165.48,1231605,0
+WM.US,D,20230622,000000,165.78,166.94,165.27,166.91,1311920,0
+WM.US,D,20230623,000000,166.88,167.72,165.15,165.59,1600095,0
+WM.US,D,20230626,000000,165.6,166.805,164.4,166.74,990937,0
+WM.US,D,20230627,000000,167.31,168.94,166.51,168.78,955268,0
+WM.US,D,20230628,000000,168.99,168.99,166.7,167.47,890095,0
+WM.US,D,20230629,000000,167.15,169.77,166.62,169.61,1003308,0
+WM.US,D,20230630,000000,169.99,173.71,169.5493,173.42,1989029,0
+WM.US,D,20230703,000000,172.23,172.31,170.55,171.4,693268,0
+WM.US,D,20230705,000000,170.99,171.37,170.03,171.05,1081998,0
+WM.US,D,20230706,000000,170.1,172.04,169.65,171.36,1137921,0
+WM.US,D,20230707,000000,169.96,171.44,169.85,170.01,1167474,0
+WM.US,D,20230710,000000,170,171.64,169.99,171.13,1079501,0
+WM.US,D,20230711,000000,170.92,171.53,167.91,170.22,1596884,0
+WM.US,D,20230712,000000,170.97,171.31,168.3106,169.18,1547532,0
+WM.US,D,20230713,000000,168.88,169.49,168.03,168.34,2109181,0
+WM.US,D,20230714,000000,167.8,168.705,167.1,168.56,1553962,0
+WM.US,D,20230717,000000,168.4,169.02,167.7,167.76,1147267,0
+WM.US,D,20230718,000000,167.29,168.43,165.97,166.61,1417385,0
+WM.US,D,20230719,000000,166.84,167.98,165.99,166.7,1483383,0
+WM.US,D,20230720,000000,166.53,172,166.34,171.9,1589185,0
+WM.US,D,20230721,000000,172.06,173.2,171.81,172.41,1601726,0
+WM.US,D,20230724,000000,172.7,172.7899,171.29,171.8,1065665,0
+WM.US,D,20230725,000000,171.65,172.45,170.45,171.75,1524427,0
+WM.US,D,20230726,000000,166.8,167.67,163.93,164.94,3338986,0
+WM.US,D,20230727,000000,164.84,165.99,161.74,163.97,2456202,0
+WM.US,D,20230728,000000,164.91,165.005,162.43,162.94,1826351,0
+WM.US,D,20230731,000000,163,164.265,162.51,163.79,1854166,0
+WM.US,D,20230801,000000,164.24,166.34,161.95,162.51,2072115,0
+WM.US,D,20230802,000000,162.51,164.87,162.39,163.42,1419928,0
+WM.US,D,20230803,000000,163,163.535,160.79,160.94,1412475,0
+WM.US,D,20230804,000000,160.99,161.85,160.21,160.43,1137184,0
+WM.US,D,20230807,000000,160.44,161.56,160.26,161.25,1054610,0
+WM.US,D,20230808,000000,161.69,161.915,159.1,159.8,1043943,0
+WM.US,D,20230809,000000,159.905,162.26,159.67,161.5,1140316,0
+WM.US,D,20230810,000000,161.01,162.13,159.29,159.83,1427500,0
+WM.US,D,20230811,000000,159.71,161.116,159.71,160.94,932249,0
+WM.US,D,20230814,000000,161.02,161.88,160.5084,160.73,1024346,0
+WM.US,D,20230815,000000,160,160.91,158.91,158.97,1173725,0
+WM.US,D,20230816,000000,159.13,161.1,158.6347,160.02,1118830,0
+WM.US,D,20230817,000000,159.65,160.55,158.43,158.49,1229681,0
+WM.US,D,20230818,000000,158.76,159.61,158.55,158.87,1209413,0
+WM.US,D,20230821,000000,158.69,159.72,158.15,158.87,950611,0
+WM.US,D,20230822,000000,158.37,159.2,158,158.13,857817,0
+WM.US,D,20230823,000000,158.79,158.98,157.6,158.38,1245055,0
+WM.US,D,20230824,000000,158.25,159.115,157.22,157.28,994615,0
+WM.US,D,20230825,000000,158,159,157.8,158.33,1796797,0
+WM.US,D,20230828,000000,158.36,159.17,157.7,157.94,975443,0
+WM.US,D,20230829,000000,157.57,158.2,156.38,158.13,1218341,0
+WM.US,D,20230830,000000,159.03,159.79,158.1873,158.62,1219000,0
+WM.US,D,20230831,000000,158.8,159.16,156.67,156.78,1839220,0
+WM.US,D,20230901,000000,157.42,157.89,156.5,157.01,1217817,0
+WM.US,D,20230905,000000,156.9,157.8,155.13,157.03,1553709,0
+WM.US,D,20230906,000000,156.6,156.94,155.36,155.97,1380219,0
+WM.US,D,20230907,000000,155.5,157.11,155.29,156.9,1008152,0
+WM.US,D,20230908,000000,157.44,157.885,156.25,156.45,928747,0
+WM.US,D,20230911,000000,156.43,157.5,156.16,157.48,1310259,0
+WM.US,D,20230912,000000,157.82,158.87,157.6,158.58,1118387,0
+WM.US,D,20230913,000000,158.98,160.65,158.42,160.4,1367326,0
+WM.US,D,20230914,000000,161.04,161.355,159.2814,160.35,1592879,0
+WM.US,D,20230915,000000,160.5,161.95,160.37,160.48,3162784,0
+WM.US,D,20230918,000000,160.88,160.955,158.56,159.83,1317195,0
+WM.US,D,20230919,000000,159.73,160.33,159.01,159.67,1040103,0
+WM.US,D,20230920,000000,159.88,161.12,158.78,160.05,1074148,0
+WM.US,D,20230921,000000,159.94,160.3,157.46,157.49,1669656,0
+WM.US,D,20230922,000000,157,158.08,156.43,156.47,1192093,0
+WM.US,D,20230925,000000,156.24,157.5,156.18,157.16,1298457,0
+WM.US,D,20230926,000000,156.61,156.94,155.4703,155.68,1393377,0
+WM.US,D,20230927,000000,155.69,155.98,153.48,154.42,1894174,0
+WM.US,D,20230928,000000,154.9,155.245,153.96,154.44,1469047,0
+WM.US,D,20230929,000000,155,155.04,152.11,152.44,1387309,0
+WM.US,D,20231002,000000,152.82,152.95,150.3051,151.21,1337509,0
+WM.US,D,20231003,000000,150.76,152.71,149.71,152.56,1519410,0
+WM.US,D,20231004,000000,152.96,154.26,152.09,153.96,1277732,0
+WM.US,D,20231005,000000,153.96,154.95,153.95,154.72,1103495,0
+WM.US,D,20231006,000000,154.29,155.99,152.9,155.44,1252833,0
+WM.US,D,20231009,000000,154.84,157.56,154.6001,157.48,1016612,0
+WM.US,D,20231010,000000,157.34,157.865,155.45,156.85,1337323,0
+WM.US,D,20231011,000000,157.1,157.4,154.98,156.68,1189038,0
+WM.US,D,20231012,000000,156.84,157.695,154.18,155.05,1149064,0
+WM.US,D,20231013,000000,155.77,159.02,155.155,158.81,2693428,0
+WM.US,D,20231016,000000,159.08,160.7,158.54,159.84,1708105,0
+WM.US,D,20231017,000000,159.55,160.845,159.2,160.06,1177353,0
+WM.US,D,20231018,000000,160.49,161,158.51,159.05,1134989,0
+WM.US,D,20231019,000000,158.31,159.62,156.8,157.07,1168340,0
+WM.US,D,20231020,000000,157.25,158.51,156.3343,156.58,1425278,0
+WM.US,D,20231023,000000,158.21,159.11,155.88,155.96,1998705,0
+WM.US,D,20231024,000000,155.71,157.715,153.95,154.63,2533275,0
+WM.US,D,20231025,000000,157.05,165.02,156.36,164.07,4085387,0
+WM.US,D,20231026,000000,164.12,164.84,162.58,162.82,2002230,0
+WM.US,D,20231027,000000,162.85,164.4,160.895,161.38,1586511,0
+WM.US,D,20231030,000000,161.9,163.55,161.6,162.75,1855258,0
+WM.US,D,20231031,000000,163.12,164.69,162.03,164.33,1540071,0
+WM.US,D,20231101,000000,164.07,164.77,163.03,164.04,1383346,0
+WM.US,D,20231102,000000,162.34,167.54,162.34,166.85,1695141,0
+WM.US,D,20231103,000000,168.07,169.118,167.31,168.12,1533310,0
+WM.US,D,20231106,000000,168.12,169.33,167.78,169.22,1412919,0
+WM.US,D,20231107,000000,169.58,169.9,168.74,169.36,1299183,0
+WM.US,D,20231108,000000,169.68,170.33,168.95,170.27,1168328,0
+WM.US,D,20231109,000000,170.13,170.36,169.43,170.06,1360644,0
+WM.US,D,20231110,000000,170.52,172,169.8,171.77,1622984,0
+WM.US,D,20231113,000000,171.77,172.57,171.21,171.69,1276378,0
+WM.US,D,20231114,000000,171.4,172.51,170.59,172.14,1821182,0
+WM.US,D,20231115,000000,172,172.7474,170.69,171.17,1655309,0
+WM.US,D,20231116,000000,171.82,171.97,170.71,171.44,1843696,0
+WM.US,D,20231117,000000,171.79,171.79,170.15,170.55,1966539,0
+WM.US,D,20231120,000000,169.62,171.93,168.8826,171.18,1411169,0
+WM.US,D,20231121,000000,171,171.73,170.05,171.69,1050551,0
+WM.US,D,20231122,000000,171.69,172.11,171.04,171.77,1124887,0
+WM.US,D,20231124,000000,172.82,172.82,171.12,172.01,550614,0
+WM.US,D,20231127,000000,171.32,171.75,170.42,171.48,1344452,0
+WM.US,D,20231128,000000,171.35,171.4,169.48,169.68,1783468,0
+WM.US,D,20231129,000000,169.66,170,168.85,169.74,1305838,0
+WM.US,D,20231130,000000,169.52,171.19,168.73,170.99,2514339,0
+WM.US,D,20231201,000000,171.24,173.925,170.79,173.8,1654183,0
+WM.US,D,20231204,000000,172.86,174.47,172.76,174.39,1701887,0
+WM.US,D,20231205,000000,174.46,174.8,172.82,173.07,1469350,0
+WM.US,D,20231206,000000,172.6,174,172.22,173.95,1444055,0
+WM.US,D,20231207,000000,173.71,173.72,171.47,172.84,1369246,0
+WM.US,D,20231208,000000,172.38,173.24,171.15,172.5,1638504,0
+WM.US,D,20231211,000000,172.66,174.01,172.305,173.38,1118415,0
+WM.US,D,20231212,000000,174.82,176.78,173.51,176.59,1756214,0
+WM.US,D,20231213,000000,176.61,179.075,176.24,179.06,2047016,0
+WM.US,D,20231214,000000,179.13,179.5,175.33,176.67,2357497,0
+WM.US,D,20231215,000000,173.1,175.51,173.01,174.55,3676742,0
+WM.US,D,20231218,000000,175.47,178.06,175.01,177.63,1807797,0
+WM.US,D,20231219,000000,177.94,178.05,176.28,176.78,1322234,0
+WM.US,D,20231220,000000,176.77,177.63,175.63,175.76,1049722,0
+WM.US,D,20231221,000000,175.71,177.36,175.62,176.81,1061388,0
+WM.US,D,20231222,000000,177.44,177.74,176.69,176.95,1291147,0
+WM.US,D,20231226,000000,176.32,177.81,175.745,177.52,631257,0
+WM.US,D,20231227,000000,177.11,178.15,176.8334,177.75,772384,0
+WM.US,D,20231228,000000,178.38,178.57,177.78,178.14,774333,0
+WM.US,D,20231229,000000,178.29,179.8,178,179.1,1256428,0
+WM.US,D,20240102,000000,177.72,180.71,177.67,179.61,1299038,0
+WM.US,D,20240103,000000,180,181.48,178.17,178.53,1826283,0
+WM.US,D,20240104,000000,179.25,180.66,178.77,178.79,1376369,0
+WM.US,D,20240105,000000,178.92,179.135,177.23,177.77,1415660,0
+WM.US,D,20240108,000000,178.16,178.35,176.68,178.24,1536444,0
+WM.US,D,20240109,000000,178.03,178.87,177.38,178.23,1325147,0
+WM.US,D,20240110,000000,177.89,179.25,177.66,179.18,1196289,0
+WM.US,D,20240111,000000,179.52,179.69,177.83,179.22,1176509,0
+WM.US,D,20240112,000000,180,181.58,179,181.4,1035722,0
+WM.US,D,20240116,000000,181,181.5589,180.17,180.77,1456101,0
+WM.US,D,20240117,000000,180.62,184.13,180.25,181.47,1751493,0
+WM.US,D,20240118,000000,182,183.64,181.56,183.51,1732162,0
+WM.US,D,20240119,000000,184.06,184.93,183.17,184.45,1571596,0
+WM.US,D,20240122,000000,184.49,185.12,182.93,184.91,1651639,0
+WM.US,D,20240123,000000,184.89,185.75,184.1,185.54,1355870,0
+WM.US,D,20240124,000000,185.98,186.3999,183.68,183.8,1436789,0
+WM.US,D,20240125,000000,183.69,185.21,183,185.1,1427385,0
+WM.US,D,20240126,000000,185.45,186.12,185.2,185.81,1231166,0
+WM.US,D,20240129,000000,185.61,186.335,185.2,185.35,1400012,0
+WM.US,D,20240130,000000,185.85,187.22,185.17,187.11,1309619,0
+WM.US,D,20240131,000000,187.71,188,184.72,185.63,3423623,0
+WM.US,D,20240201,000000,185.52,188.44,184.8501,188.42,1434797,0
+WM.US,D,20240202,000000,188.42,188.93,186.91,188.21,1696582,0
+WM.US,D,20240205,000000,187.94,188.87,187.2,188.2,1524708,0
+WM.US,D,20240206,000000,188.5,189.66,187.7,189.21,2009518,0
+WM.US,D,20240207,000000,189.84,190.36,189.06,189.98,1691896,0
+WM.US,D,20240208,000000,190.18,190.44,188.52,189.49,1154438,0
+WM.US,D,20240209,000000,189.5,189.78,187.56,188.86,1678092,0
+WM.US,D,20240212,000000,188.07,189.09,187.48,188.26,2022501,0
+WM.US,D,20240213,000000,196.7,199.49,194.2,199.49,3263017,0
+WM.US,D,20240214,000000,199.07,199.92,195.97,199.16,3308730,0
+WM.US,D,20240215,000000,198.51,199.47,197.01,199.11,2449003,0
+WM.US,D,20240216,000000,199.99,202.69,199,201.54,2588036,0
+WM.US,D,20240220,000000,202,204.56,201.52,201.79,2548368,0
+WM.US,D,20240221,000000,202.41,204.37,202.04,204.23,1850135,0
+WM.US,D,20240222,000000,204.03,208.18,203.82,207.24,2267775,0
+WM.US,D,20240223,000000,207.6,208.63,206.89,208.05,1687146,0
+WM.US,D,20240226,000000,208.87,209.22,207.35,207.46,1664297,0
+WM.US,D,20240227,000000,206.48,207.94,205.59,207.78,1208145,0
+WM.US,D,20240228,000000,208.73,209.78,206.855,207.26,1705745,0
+WM.US,D,20240229,000000,207.05,207.55,204.5,205.65,3030014,0
+WM.US,D,20240301,000000,204.53,205.897,203.62,205.79,1329819,0
+WM.US,D,20240304,000000,205.99,207.72,205.875,206.8,1865388,0
+WM.US,D,20240305,000000,207,207.8,205.93,206.87,1208663,0
+WM.US,D,20240306,000000,206.29,208.099,206.19,207.92,1362971,0
+WM.US,D,20240307,000000,208.56,209.12,206.43,207.26,1661889,0
+WM.US,D,20240308,000000,206.84,208.84,206.03,207.75,1338344,0
+WM.US,D,20240311,000000,207.55,209.38,206.67,209.28,1218775,0
+WM.US,D,20240312,000000,208.61,210.61,208.42,209.79,1035984,0
+WM.US,D,20240313,000000,210.47,211.05,209.25,211,1121204,0
+WM.US,D,20240314,000000,210.72,210.94,208.75,210.31,1028288,0
+WM.US,D,20240315,000000,208.98,210.92,208.95,210.53,2096005,0
+WM.US,D,20240318,000000,210.59,212.25,210.37,211.67,1273522,0
+WM.US,D,20240319,000000,212.79,213,211.32,212.08,1267893,0
+WM.US,D,20240320,000000,212.4,212.73,211.44,211.86,1040697,0
+WM.US,D,20240321,000000,211.87,212.7173,210.775,212.43,1918105,0
+WM.US,D,20240322,000000,212.45,212.595,210.96,211.78,1453736,0
+WM.US,D,20240325,000000,211.56,212.24,211.07,211.77,1306854,0
+WM.US,D,20240326,000000,211.58,212.69,211.3801,211.77,1577781,0
+WM.US,D,20240327,000000,212.8,214.02,212.54,213.97,1392574,0
+WM.US,D,20240328,000000,214.29,214.54,211.975,213.15,2699109,0
+WM.US,D,20240401,000000,212.61,213.52,211.86,212.91,1205661,0
+WM.US,D,20240402,000000,212.24,213.36,210.53,211.11,1543819,0
+WM.US,D,20240403,000000,210.97,211.34,209.93,210.42,1700898,0
+WM.US,D,20240404,000000,211.35,211.52,206.58,207.09,2112269,0
+WM.US,D,20240405,000000,207.71,207.86,206.26,206.93,2761269,0
+WM.US,D,20240408,000000,206.76,207.39,206.01,206.7,2592865,0
+WM.US,D,20240409,000000,207,207.33,205.37,206.48,1782267,0
+WM.US,D,20240410,000000,206.16,208.42,205.52,208.2,1804134,0
+WM.US,D,20240411,000000,207.31,208.06,205.59,205.94,1749234,0
+WM.US,D,20240412,000000,205.84,206.83,204.7,205.37,1167072,0
+WM.US,D,20240415,000000,207.36,208,204.88,205.36,1401662,0
+WM.US,D,20240416,000000,206.52,207.665,204.94,204.98,1457303,0
+WM.US,D,20240417,000000,206.165,206.305,204.37,206.15,1193346,0
+WM.US,D,20240418,000000,205.59,206.05,204.52,205.07,983092,0
+WM.US,D,20240419,000000,206.45,207.33,205.795,207.07,1353999,0
+WM.US,D,20240422,000000,207.69,209,207.3095,207.53,1420849,0
+WM.US,D,20240423,000000,207.25,210.14,207.24,208.78,1596510,0
+WM.US,D,20240424,000000,208.17,210.71,207.59,210.43,1875875,0
+WM.US,D,20240425,000000,209.7,214.01,208.21,212.7,2097419,0
+WM.US,D,20240426,000000,213.16,213.25,209.41,210.1,1650808,0
+WM.US,D,20240429,000000,210.76,212.6264,210.43,212.15,2048491,0
+WM.US,D,20240430,000000,212.36,212.36,207.61,208.02,2244331,0
+WM.US,D,20240501,000000,207.63,208.975,205.65,206.76,1366425,0
+WM.US,D,20240502,000000,207.14,208.65,206.28,207.16,1497314,0
+WM.US,D,20240503,000000,207.16,208.6,204.91,207.88,2237956,0
+WM.US,D,20240506,000000,208.53,210.57,208.23,210.56,1592832,0
+WM.US,D,20240507,000000,211.66,212.29,210.11,210.5,1300188,0
+WM.US,D,20240508,000000,210.94,211.55,209.9,210,1151549,0
+WM.US,D,20240509,000000,210.27,210.97,209.585,210.5,1325723,0
+WM.US,D,20240510,000000,211.4,212.28,210.72,211.49,1082181,0
+WM.US,D,20240513,000000,211.12,212.28,210.2,210.82,1283897,0
+WM.US,D,20240514,000000,210.5,210.9,208.6936,209.86,2091240,0
+WM.US,D,20240515,000000,209.87,210.48,208.47,209,1808274,0
+WM.US,D,20240516,000000,209.57,212.68,208.22,212.2,1859958,0
+WM.US,D,20240517,000000,212.49,212.54,209.12,210.44,2054796,0
+WM.US,D,20240520,000000,210.19,210.24,208.3,208.47,1795515,0
+WM.US,D,20240521,000000,209.13,209.49,207.79,208.33,1472845,0
+WM.US,D,20240522,000000,208.64,210.4,208.03,209.92,1516174,0
+WM.US,D,20240523,000000,209.98,210.43,209.11,209.49,919217,0
+WM.US,D,20240524,000000,209.88,209.905,207.68,208.81,1270886,0
+WM.US,D,20240528,000000,208,208.25,205.43,206.46,1659615,0
+WM.US,D,20240529,000000,205.85,205.915,204.02,204.16,1372213,0
+WM.US,D,20240530,000000,204.05,206.34,203.59,206.25,1983152,0
+WM.US,D,20240531,000000,206.2,211.23,205.985,210.73,5501307,0
+WM.US,D,20240603,000000,207,208.74,199.62,201.3,3913413,0
+WM.US,D,20240604,000000,202.06,203.825,201,203.63,2274720,0
+WM.US,D,20240605,000000,203.47,203.93,201.37,203.9,2069291,0
+WM.US,D,20240606,000000,204.07,204.57,201.37,202.5,1843214,0
+WM.US,D,20240607,000000,202.41,204.37,200.06,200.55,3232430,0
+WM.US,D,20240610,000000,200.74,202.54,200.42,201.71,1715680,0
+WM.US,D,20240611,000000,201.54,202.45,200.14,202.13,1313201,0
+WM.US,D,20240612,000000,202.25,202.43,200.08,200.87,1311481,0
+WM.US,D,20240613,000000,200.94,201.33,198.88,201.22,1184744,0
+WM.US,D,20240614,000000,200.53,204.08,199.85,203.64,1412722,0
+WM.US,D,20240617,000000,202.79,206.44,202.08,206.38,1753528,0
+WM.US,D,20240618,000000,206.44,207.99,205.41,207.89,1511206,0
+WM.US,D,20240620,000000,207.45,208.96,206.89,208.77,1343669,0
+WM.US,D,20240621,000000,209.08,209.81,208.19,208.99,2248132,0
+WM.US,D,20240624,000000,210,212.705,209.2,212.44,1473713,0
+WM.US,D,20240625,000000,212.65,213.85,211.81,212.06,1714359,0
+WM.US,D,20240626,000000,211.33,213.16,211.2,212.67,1869001,0
+WM.US,D,20240627,000000,213.57,213.77,212.3,212.67,1762421,0
+WM.US,D,20240628,000000,212.58,214.4,212.14,213.34,2908229,0
+WM.US,D,20240701,000000,214.47,214.5,207.9001,209.36,1931521,0
+WM.US,D,20240702,000000,209.28,210.3,207.7,209.47,1445599,0
+WM.US,D,20240703,000000,209.01,210.87,208.26,210.2,720755,0
+WM.US,D,20240705,000000,210.75,210.75,208.58,210.33,1647629,0
+WM.US,D,20240708,000000,210.35,211.45,209.82,210.62,1275531,0
+WM.US,D,20240709,000000,209.25,210.89,209.05,210.02,1100785,0
+WM.US,D,20240710,000000,209.64,211.94,209.3,211.18,1453060,0
+WM.US,D,20240711,000000,211.03,212.75,210.23,211.77,1161363,0
+WM.US,D,20240712,000000,212.5,214.3723,211.735,213.75,1182062,0
+WM.US,D,20240715,000000,213.76,216.6,213.53,216,1508846,0
+WM.US,D,20240716,000000,217.05,220.96,216.8184,220.89,1948223,0
+WM.US,D,20240717,000000,221.43,224.22,221.21,223.32,1557784,0
+WM.US,D,20240718,000000,222.65,224.85,221.66,223.1,1284102,0
+WM.US,D,20240719,000000,224.5,225,222.1327,222.8,1221059,0
+WM.US,D,20240722,000000,221.7,223.53,221.31,223.45,1134969,0
+WM.US,D,20240723,000000,223.41,223.52,218.09,218.73,1533793,0
+WM.US,D,20240724,000000,218.44,219.58,216.98,217.38,1361113,0
+WM.US,D,20240725,000000,202.88,210,199.51,199.92,3348575,0
+WM.US,D,20240726,000000,200.07,200.79,196.5901,196.96,2500282,0
+WM.US,D,20240729,000000,198.28,200.91,197.43,200.54,1911530,0
+WM.US,D,20240730,000000,200.66,202.61,200.64,201.1,1883641,0
+WM.US,D,20240731,000000,201.79,203.32,201.38,202.66,1698637,0
+WM.US,D,20240801,000000,203.22,206.172,202.58,206.07,1637868,0
+WM.US,D,20240802,000000,206.43,208.91,204.415,207.76,1793144,0
+WM.US,D,20240805,000000,207.1,208.53,200.25,201.54,2033093,0
+WM.US,D,20240806,000000,202.56,206.94,202.22,203.14,1988403,0
+WM.US,D,20240807,000000,203.93,207.66,203.2,204.85,1963608,0
+WM.US,D,20240808,000000,205,206.81,204.5,205.9,1259936,0
+WM.US,D,20240809,000000,205.84,206.61,203.04,205.26,1002048,0
+WM.US,D,20240812,000000,205.74,206.03,202.665,203.11,2433948,0
+WM.US,D,20240813,000000,203.02,204.52,203.02,203.92,2330025,0
+WM.US,D,20240814,000000,203.35,207.33,203.11,206.35,1538318,0
+WM.US,D,20240815,000000,206.91,207.25,205.65,206.91,1093523,0
+WM.US,D,20240816,000000,207.29,207.86,205.365,205.4,1536923,0
+WM.US,D,20240819,000000,205.7,206.85,205.48,206.59,1886760,0
+WM.US,D,20240820,000000,206.75,208.18,206.73,208.1,1121611,0
+WM.US,D,20240821,000000,208.07,209.47,208.07,209.38,916856,0
+WM.US,D,20240822,000000,210.3,210.83,208.82,210.12,975951,0
+WM.US,D,20240823,000000,210.41,210.7,208.5,209.98,810828,0
+WM.US,D,20240826,000000,211.03,211.3099,208.5,208.82,813391,0
+WM.US,D,20240827,000000,210.14,210.625,208.635,209.2,760017,0
+WM.US,D,20240828,000000,209.88,210.37,208.35,209.31,866277,0
+WM.US,D,20240829,000000,209.73,210.945,208.27,209.88,826548,0
+WM.US,D,20240830,000000,209.55,212.09,208.67,212.04,1786797,0
+WM.US,D,20240903,000000,212.08,212.52,208.22,209.4,2197759,0
+WM.US,D,20240904,000000,209.47,210.72,207.9613,209.32,1186674,0
+WM.US,D,20240905,000000,209.7,210.42,207.17,208.4,1507886,0
+WM.US,D,20240906,000000,208.48,209.6,204.63,204.73,2349656,0
+WM.US,D,20240909,000000,205.68,209.1319,205.04,208.46,2290034,0
+WM.US,D,20240910,000000,208.95,209.99,206.71,208.25,2150598,0
+WM.US,D,20240911,000000,207.61,208.35,204.11,207.64,1372694,0
+WM.US,D,20240912,000000,207.24,208.29,205.13,207.86,1583017,0
+WM.US,D,20240913,000000,207.36,208.69,206.6,208.05,1397128,0
+WM.US,D,20240916,000000,208.56,211.04,208.14,208.32,946570,0
+WM.US,D,20240917,000000,207.79,208.26,203.04,203.12,1936046,0
+WM.US,D,20240918,000000,204,204.28,200.29,201.88,1507584,0
+WM.US,D,20240919,000000,203.12,204.775,201.7701,204.64,1300587,0
+WM.US,D,20240920,000000,203.44,204.97,202.435,204.1,2240898,0
+WM.US,D,20240923,000000,204.41,207.2299,203.8841,207.1,1482581,0
+WM.US,D,20240924,000000,206.51,208.17,206.1201,207.52,1269695,0
+WM.US,D,20240925,000000,208.05,208.63,206.88,207.69,1272336,0
+WM.US,D,20240926,000000,207.03,209,205.205,205.34,1628961,0
+WM.US,D,20240927,000000,205,207.0999,205,205.51,1489906,0
+WM.US,D,20240930,000000,205.5,207.81,205.32,207.6,1530589,0
+WM.US,D,20241001,000000,207.46,208.06,205.8416,207.93,951934,0
+WM.US,D,20241002,000000,208.5,208.96,206.17,207.32,909371,0
+WM.US,D,20241003,000000,207.39,209.24,206.2129,209.09,1019976,0
+WM.US,D,20241004,000000,208.19,209.15,207.04,208.09,985160,0
+WM.US,D,20241007,000000,205.56,206.73,204.53,205.41,2007467,0
+WM.US,D,20241008,000000,206.7,208.97,206.1601,208.68,1172959,0
+WM.US,D,20241009,000000,209.02,212.56,208.31,212.23,1263677,0
+WM.US,D,20241010,000000,212.6,213.57,210.9101,211.24,893519,0
+WM.US,D,20241011,000000,211.91,212.345,210.77,211.81,956431,0
+WM.US,D,20241014,000000,212.35,214.25,211.8,213.5,982148,0
+WM.US,D,20241015,000000,214.54,216.01,213.43,213.79,1180409,0
+WM.US,D,20241016,000000,213.22,214.2024,212.515,213.14,718619,0
+WM.US,D,20241017,000000,214.13,214.49,212.14,213.08,847090,0
+WM.US,D,20241018,000000,213.39,213.5,212,212.75,816092,0
+WM.US,D,20241021,000000,212.56,212.93,210.37,211.82,1033029,0
+WM.US,D,20241022,000000,210.59,211.65,209.49,211.05,896280,0
+WM.US,D,20241023,000000,210.29,212.38,209.81,211.8,1240014,0
+WM.US,D,20241024,000000,210.94,210.94,208.45,208.91,1113060,0
+WM.US,D,20241025,000000,209.22,209.78,206.46,206.8,1069935,0
+WM.US,D,20241028,000000,208,208.869,207,208.26,2127223,0
+WM.US,D,20241029,000000,213.38,219.88,212.16,219.11,3231346,0
+WM.US,D,20241030,000000,217.51,218.86,214.5,214.82,1720757,0
+WM.US,D,20241031,000000,214.32,216.695,214.2,215.85,1785587,0
+WM.US,D,20241101,000000,216.91,217.325,213.78,213.99,1267741,0
+WM.US,D,20241104,000000,215.68,216.735,212.48,214.24,1112902,0
+WM.US,D,20241105,000000,214.45,216.28,213.345,215.88,950372,0
+WM.US,D,20241106,000000,219.91,220.3,216.42,218.48,2905730,0
+WM.US,D,20241107,000000,219.01,220.8867,217.47,220.44,1370153,0
+WM.US,D,20241108,000000,221.89,226.36,220.44,224.12,1854171,0
+WM.US,D,20241111,000000,225.5,226.5,223.38,223.62,1084784,0
+WM.US,D,20241112,000000,225.75,226.4281,223.81,224.78,2002438,0
+WM.US,D,20241113,000000,225.25,226.84,224.24,225.68,1087208,0
+WM.US,D,20241114,000000,225.02,225.55,221.57,221.72,1215866,0
+WM.US,D,20241115,000000,219.2381,221.525,217.25,217.9,1796714,0
+WM.US,D,20241118,000000,217.12,219.47,217.08,218.31,986756,0
+WM.US,D,20241119,000000,217.04,219.71,216,219.05,1370699,0
+WM.US,D,20241120,000000,219.55,220.38,216.98,218.78,1059020,0
+WM.US,D,20241121,000000,219.52,222.27,217.4,221.53,1651793,0
+WM.US,D,20241122,000000,222.69,224.675,221.82,224.41,1624734,0
+WM.US,D,20241125,000000,224.795,226.96,224.5,225.65,2930516,0
+WM.US,D,20241126,000000,225.98,228.525,225.88,227.45,1211006,0
+WM.US,D,20241127,000000,229,230.39,228.32,228.46,1366211,0
+WM.US,D,20241129,000000,229.45,230.265,228.05,228.22,1254644,0
+WM.US,D,20241202,000000,228.35,228.4,224.735,225.12,1397468,0
+WM.US,D,20241203,000000,225.27,226.01,224.5,225.01,1944961,0
+WM.US,D,20241204,000000,225.35,225.83,224.2,225.29,1848971,0
+WM.US,D,20241205,000000,224.12,224.47,223.1789,224.05,1185037,0
+WM.US,D,20241206,000000,224.18,225.17,221.85,222.19,1787864,0
+WM.US,D,20241209,000000,221.485,222.8366,216.82,217.47,1652621,0
+WM.US,D,20241210,000000,218.075,218.45,215.88,216.08,2098397,0
+WM.US,D,20241211,000000,216.61,216.94,213.5,214.52,1676605,0
+WM.US,D,20241212,000000,215.58,216.07,214,214.45,1425915,0
+WM.US,D,20241213,000000,214.495,214.74,212.21,213.2,1344390,0
+WM.US,D,20241216,000000,213.655,214.805,211.47,211.64,1480851,0
+WM.US,D,20241217,000000,211.37,211.93,208.07,209,3161695,0
+WM.US,D,20241218,000000,209,209.35,205.14,205.43,1945753,0
+WM.US,D,20241219,000000,205.01,207.8849,204.55,205.53,2454308,0
+WM.US,D,20241220,000000,206.51,207.3037,204.45,205.83,3685714,0
+WM.US,D,20241223,000000,205.4,205.7399,202,203.8,1710211,0
+WM.US,D,20241224,000000,203,205.45,202.43,205.38,711469,0
+WM.US,D,20241226,000000,204.25,205.9728,204.099,205.02,736761,0
+WM.US,D,20241227,000000,205.04,205.795,203.01,204.02,878694,0
+WM.US,D,20241230,000000,202.14,203.08,201.27,202.27,1209690,0
+WM.US,D,20241231,000000,202.33,202.53,200.8601,201.79,1549027,0
+WM.US,D,20250102,000000,202.85,203.02,199.69,200.54,1818342,0
+WM.US,D,20250103,000000,200.53,202.51,200.3454,201.65,1123493,0
+WM.US,D,20250106,000000,201.04,202.02,200.18,201.76,1335896,0
+WM.US,D,20250107,000000,202.5,203.83,202.03,203.39,2016883,0
+WM.US,D,20250108,000000,204.495,206.94,203.74,206.58,2005215,0
+WM.US,D,20250110,000000,206.79,209.6762,206.25,207.25,2564695,0
+WM.US,D,20250113,000000,206.795,207.56,205,207.53,1459335,0
+WM.US,D,20250114,000000,206.8,207.72,205.1,207.17,1350075,0
+WM.US,D,20250115,000000,208.69,208.9799,206.57,208,1655482,0
+WM.US,D,20250116,000000,208.02,211.36,207.705,211.01,1589365,0
+WM.US,D,20250117,000000,211.4,213.25,210.8101,211.71,1663813,0
+WM.US,D,20250121,000000,212.495,213.68,211.51,212.93,1864413,0
+WM.US,D,20250122,000000,212.25,212.86,209.73,211.44,2149278,0
+WM.US,D,20250123,000000,212.03,212.2,209.57,210.1,1296193,0
+WM.US,D,20250124,000000,210.05,210.52,208.93,209.43,1185154,0
+WM.US,D,20250127,000000,211.53,213.98,210.54,213.63,1593441,0
+WM.US,D,20250128,000000,213.47,214.23,212.56,213.65,2430855,0
+WM.US,D,20250129,000000,213.345,213.905,209.43,209.55,2159008,0
+WM.US,D,20250130,000000,215.485,222.73,214.7184,222.43,3163251,0
+WM.US,D,20250131,000000,221.54,222.45,219.67,220.26,1947694,0
+WM.US,D,20250203,000000,218.91,225.89,218.51,223.72,2118063,0
+WM.US,D,20250204,000000,222.02,224.1,221.69,222.14,2213831,0
+WM.US,D,20250205,000000,223.68,225.1339,223,224.77,1394793,0
+WM.US,D,20250206,000000,224.89,225.66,223.52,224.92,1151275,0
+WM.US,D,20250207,000000,225.34,226.1876,223.9,224.91,1308459,0
+WM.US,D,20250210,000000,224.91,226.16,223.575,226.09,1077921,0
+WM.US,D,20250211,000000,226.085,226.89,225.0702,226.75,1297821,0
+WM.US,D,20250212,000000,225.795,228.41,225.5,227.4,1503556,0
+WM.US,D,20250213,000000,227.46,228.4599,225.21,227.6,1146756,0
+WM.US,D,20250214,000000,227.75,230.38,227.58,227.73,1206935,0
+WM.US,D,20250218,000000,223.98,229.6,223.98,228.35,1693001,0
+WM.US,D,20250219,000000,228.405,229.21,227.16,228.52,1256228,0
+WM.US,D,20250220,000000,228.25,229.53,226.34,229.12,1189759,0
+WM.US,D,20250221,000000,228.27,228.49,226.5,228.03,1709198,0
+WM.US,D,20250224,000000,227.225,230.63,226.45,229.68,1670362,0
+WM.US,D,20250225,000000,230.465,232.44,229.95,230.75,1931642,0
+WM.US,D,20250226,000000,228.96,230.9546,227.74,228.69,1065511,0
+WM.US,D,20250227,000000,228.01,230.9119,227.52,229.61,1209840,0
+WM.US,D,20250228,000000,230,233.04,229.7,232.78,2399770,0
+WM.US,D,20250303,000000,233.275,235.81,232.26,233.78,1920228,0
+WM.US,D,20250304,000000,235,235.37,229.53,229.96,2205403,0
+WM.US,D,20250305,000000,228.22,231.06,227.69,230.39,1620797,0
+WM.US,D,20250306,000000,229,229.95,223.9477,225.96,1800813,0
+WM.US,D,20250307,000000,224.27,229.9,224.14,229.55,1906125,0
+WM.US,D,20250310,000000,227.75,232.24,226.29,227.77,2270518,0
+WM.US,D,20250311,000000,227.985,228.21,223.63,224.21,1797926,0
+WM.US,D,20250312,000000,224.75,225.37,222.68,222.86,1264203,0
+WM.US,D,20250313,000000,222.55,224.07,221.17,223.2,1612712,0
+WM.US,D,20250314,000000,222.39,225.12,221.1,224.86,1219431,0
+WM.US,D,20250317,000000,224.585,228.71,224.25,228.19,1915938,0
+WM.US,D,20250318,000000,227.5,228.3499,224.84,225.87,1306151,0
+WM.US,D,20250319,000000,226.2,228.015,225,227.36,1238686,0
+WM.US,D,20250320,000000,227.01,228.47,225.17,226.9,1009083,0
+WM.US,D,20250321,000000,226.11,226.4,223.87,224.91,2536527,0
+WM.US,D,20250324,000000,225.71,227.29,224.66,226.24,1519097,0
+WM.US,D,20250325,000000,226.7,227.57,225.09,227.07,1622583,0
+WM.US,D,20250326,000000,228.56,229.5399,227.6,228.93,1268317,0
+WM.US,D,20250327,000000,230,231.4699,227.7853,229.02,1354093,0
+WM.US,D,20250328,000000,228.765,230.31,227.69,227.92,1265696,0
+WM.US,D,20250331,000000,228.56,232.48,228.395,231.51,1914386,0
+WM.US,D,20250401,000000,231.9,234.06,230.68,233.79,1669921,0
+WM.US,D,20250402,000000,232.995,234.88,230.48,234.56,1411264,0
+WM.US,D,20250403,000000,233.815,239.32,233.1,236.83,2216126,0
+WM.US,D,20250404,000000,235.06,236.4651,225.06,225.2,4183358,0
+WM.US,D,20250407,000000,219.5,226.75,215.01,220.56,2931145,0
+WM.US,D,20250408,000000,225.79,225.79,213.655,216.47,2324952,0
+WM.US,D,20250409,000000,214.75,226.3144,213.5,224.42,3277849,0
+WM.US,D,20250410,000000,223.205,228.32,220.725,226.45,2377308,0
+WM.US,D,20250411,000000,224.815,230.4,223.645,229.38,1920893,0
+WM.US,D,20250414,000000,231.4975,233.15,229.955,232.3,1316995,0
+WM.US,D,20250415,000000,233.09,233.89,231.1,231.48,1323973,0
+WM.US,D,20250416,000000,232.49,233.13,228.4623,229.57,1795157,0
+WM.US,D,20250417,000000,229.86,232.56,229.29,230.91,1372335,0
+WM.US,D,20250421,000000,230.115,231.23,224.29,227.57,1447615,0
+WM.US,D,20250422,000000,228.625,231.9,227.59,229.96,1868869,0
+WM.US,D,20250423,000000,230.45,231,226.5,228.63,1797177,0
+WM.US,D,20250424,000000,228.93,229.65,225.325,227.47,1870014,0
+WM.US,D,20250425,000000,229.51,229.67,225,228.31,2116018,0
+WM.US,D,20250428,000000,228.41,229.4073,226.465,229.08,2356998,0
+WM.US,D,20250429,000000,224,229.93,220.7,228.8,2250444,0
+WM.US,D,20250430,000000,229,233.86,226.8572,233.36,1955244,0
+WM.US,D,20250501,000000,232.005,234.6,229.66,233.4,1546679,0
+WM.US,D,20250502,000000,235.245,235.99,232.5,233.94,1228012,0
+WM.US,D,20250505,000000,233.7,235.6377,232.05,234.79,1031635,0
+WM.US,D,20250506,000000,233.73,235.74,232.67,234.07,1231663,0
+WM.US,D,20250507,000000,234.125,236.3,233.625,235.51,1663828,0
+WM.US,D,20250508,000000,236.37,237.38,232.84,233.13,1845800,0
+WM.US,D,20250509,000000,232.51,233.97,231.24,232.75,1484184,0
+WM.US,D,20250512,000000,232.01,232.09,222.02,225.57,2976315,0
+WM.US,D,20250513,000000,224.875,225.42,221.66,222.38,2787613,0
+WM.US,D,20250514,000000,222.86,223.19,219.76,222.47,2176186,0
+WM.US,D,20250515,000000,224.44,228.1611,223.7201,228.02,1762710,0
+WM.US,D,20250516,000000,227.975,229.91,227.36,229.87,1639351,0
+WM.US,D,20250519,000000,229.41,232.22,229.41,231.95,1203933,0
+WM.US,D,20250520,000000,232.21,234.31,232.21,233.89,1901974,0
+WM.US,D,20250521,000000,234.07,235.46,233.3604,234.11,1864435,0
+WM.US,D,20250522,000000,234.015,234.83,231.71,233.32,1755186,0
+WM.US,D,20250523,000000,236,237.34,233.01,236.81,1503198,0
+WM.US,D,20250527,000000,236.925,238.19,236.5,238.03,1791456,0
+WM.US,D,20250528,000000,237.55,238.3499,236.8,237.15,1855825,0
+WM.US,D,20250529,000000,236.4,237.99,235.214,237.76,1257459,0
+WM.US,D,20250530,000000,237.875,241.68,237.56,240.97,2440119,0
+WM.US,D,20250602,000000,239.08,242.1,238.5,242.1,1774975,0
+WM.US,D,20250603,000000,241.57,242.58,238.92,240.19,1764444,0
+WM.US,D,20250604,000000,240.445,240.445,238.6,238.89,1193607,0
+WM.US,D,20250605,000000,239.32,239.32,237.47,238.64,1040738,0
+WM.US,D,20250606,000000,237.49,239.11,236.07,236.33,1181944,0
+WM.US,D,20250609,000000,236.03,236.03,230.5,233.99,1306805,0
+WM.US,D,20250610,000000,234.26,235.03,232.7,233.99,1321770,0
+WM.US,D,20250611,000000,233.71,234.9018,231.34,234.29,1408632,0
+WM.US,D,20250612,000000,234.82,237.15,234.36,237.15,1086411,0
+WM.US,D,20250613,000000,236.95,239.6,235.88,236.5,1414106,0
+WM.US,D,20250616,000000,237.41,237.92,234.28,234.66,1024450,0
+WM.US,D,20250617,000000,234.83,235.265,232.865,234.3,872613,0
+WM.US,D,20250618,000000,234.47,235,232.585,233.22,1076431,0
+WM.US,D,20250620,000000,233.5,234.91,231.14,231.94,2583514,0
+WM.US,D,20250623,000000,231.9,234.84,231.73,234.71,1605716,0
+WM.US,D,20250624,000000,235.69,235.69,232.229,234.14,1576743,0
+WM.US,D,20250625,000000,234,234.275,227.71,228.58,2167307,0
+WM.US,D,20250626,000000,229.58,229.87,226.04,226.72,2111228,0
+WM.US,D,20250627,000000,227.125,229.48,226.445,228.26,2895965,0
+WM.US,D,20250630,000000,228.855,229.2845,226.96,228.82,1752496,0
+WM.US,D,20250701,000000,228.92,230.21,226.91,228.8,1573810,0
+WM.US,D,20250702,000000,228.75,228.75,222.15,223.39,2283313,0
+WM.US,D,20250703,000000,223.96,227.31,223.07,227.1,1525978,0
+WM.US,D,20250707,000000,227.1,227.79,225.32,226.92,1516644,0
+WM.US,D,20250708,000000,225.8,226.83,224.43,224.87,2119941,0
+WM.US,D,20250709,000000,224.89,226.66,223.2101,225.75,1860969,0
+WM.US,D,20250710,000000,225.76,227.08,224.15,225.65,1596497,0
+WM.US,D,20250711,000000,225.44,226.5,223.95,226.01,1697227,0
+WM.US,D,20250714,000000,225.495,229.5,225.32,229.3,1796638,0
+WM.US,D,20250715,000000,229,229.13,225.76,225.84,1189127,0
+WM.US,D,20250716,000000,225.7,225.91,223.385,225.86,1276586,0
+WM.US,D,20250717,000000,225.56,226.16,223.4,225.7,1403492,0
+WM.US,D,20250718,000000,226,228.3499,225.82,227.32,1996461,0
+WM.US,D,20250721,000000,226.28,227.67,225.195,225.3,1177090,0
+WM.US,D,20250722,000000,225.68,228.2,225.06,227.09,1130362,0
+WM.US,D,20250723,000000,226.815,228.42,225.8,228.12,1278411,0
+WM.US,D,20250724,000000,227.175,230.68,227.175,230.61,1559032,0
+WM.US,D,20250725,000000,231.185,231.68,228.9401,229.67,1126424,0
+WM.US,D,20250728,000000,229,229.96,227.2,227.9,1722847,0
+WM.US,D,20250729,000000,232.87,240.39,229.52,235.56,3653592,0
+WM.US,D,20250730,000000,235,237,232.295,232.51,2138744,0
+WM.US,D,20250731,000000,232.255,233.2,228.59,229.16,1798548,0
+WM.US,D,20250801,000000,231.055,231.96,227.8,228.88,1389518,0
+WM.US,D,20250804,000000,228.19,230.85,228,230.54,1408885,0
+WM.US,D,20250805,000000,229.47,231.51,229.47,229.78,1383340,0
+WM.US,D,20250806,000000,230.23,232.7025,228.97,231.6,1069270,0
+WM.US,D,20250807,000000,232.21,233.29,231.195,233.22,1045658,0
+WM.US,D,20250808,000000,233.09,235.45,232.775,235.09,1088720,0
+WM.US,D,20250811,000000,236.35,237.27,235.14,237.1,1705320,0
+WM.US,D,20250812,000000,236.415,237.23,232.32,232.98,1137851,0
+WM.US,D,20250813,000000,233.52,233.74,229.03,229.9,2095930,0
+WM.US,D,20250814,000000,230.07,230.08,222.455,226.15,3253334,0
+WM.US,D,20250815,000000,225.81,227.59,225.19,226.81,3371632,0
+WM.US,D,20250818,000000,227.26,227.65,223.87,224.2,3444115,0
+WM.US,D,20250819,000000,225.2,229.22,224.46,228.49,1530382,0
+WM.US,D,20250820,000000,230.25,232.58,229.58,230.03,1868319,0
+WM.US,D,20250821,000000,230.27,230.27,228.76,229.61,958996,0
+WM.US,D,20250822,000000,229.66,231.4,226.78,227.02,1331787,0
+WM.US,D,20250825,000000,227.535,227.98,223.545,224.04,1101857,0
+WM.US,D,20250826,000000,224.48,225.58,223.6675,225.25,1466979,0
+WM.US,D,20250827,000000,225.06,226.16,224.88,225.83,1026297,0
+WM.US,D,20250828,000000,225.7,225.7,223.3234,224.58,1001008,0
+WM.US,D,20250829,000000,224.65,226.82,224.65,226.39,1527715,0
+WM.US,D,20250902,000000,226.415,226.85,223.7327,225.73,2548920,0
+WM.US,D,20250903,000000,225.5,226.27,222.935,224.41,1636474,0
+WM.US,D,20250904,000000,224.5825,226.24,224.1069,224.95,1517477,0
+WM.US,D,20250905,000000,224.85,224.85,218.66,220.06,2113290,0
+WM.US,D,20250908,000000,220.01,220.605,217.87,219.05,1509537,0
+WM.US,D,20250909,000000,218.42,219.37,217.1,219.16,1520602,0
+WM.US,D,20250910,000000,218.2975,219.3502,216.825,217.69,1183600,0
+WM.US,D,20250911,000000,217.82,220.79,215.45,220.5,1841281,0
+WM.US,D,20250912,000000,219.75,220.67,217.56,218.16,1087268,0
+WM.US,D,20250915,000000,218.61,219.08,216.01,216.13,1299667,0
+WM.US,D,20250916,000000,216.525,216.525,213.71,213.88,2126489,0
+WM.US,D,20250917,000000,214.495,217.15,214,215.66,1375800,0
+WM.US,D,20250918,000000,214.75,216.96,214.26,215.92,1142805,0
+WM.US,D,20250919,000000,216.95,217.665,216,216.4,2837696,0
+WM.US,D,20250922,000000,216.62,217.5,215.67,216.99,1424301,0
+WM.US,D,20250923,000000,216.67,218.36,215.2029,218.23,1480584,0
+WM.US,D,20250924,000000,217.92,220.37,216.9,219.42,1558006,0
+WM.US,D,20250925,000000,220.37,221.62,217.14,217.16,1901100,0
+WM.US,D,20250926,000000,217.96,220.69,217.56,218.69,1413826,0
+WM.US,D,20250929,000000,218.86,219.8066,217.59,219.43,1073260,0
+WM.US,D,20250930,000000,219.34,221.58,218.795,220.83,1814793,0
+WM.US,D,20251001,000000,220.555,221.25,218.175,219.87,1583106,0
+WM.US,D,20251002,000000,218.975,219.05,216.58,216.91,1810350,0
+WM.US,D,20251003,000000,216.41,221.01,216.04,219.76,1176815,0
+WM.US,D,20251006,000000,220,220,217.015,217.69,1116838,0
+WM.US,D,20251007,000000,217.935,218.26,216.1501,217.56,1062209,0
+WM.US,D,20251008,000000,217.685,220.57,217.08,219.98,1269284,0
+WM.US,D,20251009,000000,219.445,219.9632,216.4451,217.53,1318824,0
+WM.US,D,20251010,000000,217.845,220.24,216.44,219.25,1566584,0
+WM.US,D,20251013,000000,217.47,218.79,216.52,217.09,1177976,0
+WM.US,D,20251014,000000,217.455,219.195,216.8,218.11,1379545,0
+WM.US,D,20251015,000000,217.595,217.77,213,213.69,1709556,0
+WM.US,D,20251016,000000,213.65,214.14,211.71,213.29,1195556,0
+WM.US,D,20251017,000000,214.13,216.12,213.64,215.48,1152685,0
+WM.US,D,20251020,000000,215.825,216.29,214.21,215.4,941293,0
+WM.US,D,20251021,000000,215.06,216.42,214.6001,214.89,1036282,0
+WM.US,D,20251022,000000,215.8,219.09,214.675,216.46,1469929,0
+WM.US,D,20251023,000000,217.38,217.88,214.01,216.11,1498126,0
+WM.US,D,20251024,000000,216.915,217.25,214.27,214.66,1850395,0
+WM.US,D,20251027,000000,215.28,215.28,212.97,213.77,2752967,0
+WM.US,D,20251028,000000,198.98,208.8,197.25,204.23,3979366,0
+WM.US,D,20251029,000000,203.565,203.79,197.0201,197.53,3665265,0
+WM.US,D,20251030,000000,197.995,201.42,197.44,200.57,2693147,0
+WM.US,D,20251031,000000,200.465,200.9999,198.75,199.77,2421149,0
+WM.US,D,20251103,000000,199.35,199.35,194.11,196.77,2259724,0
+WM.US,D,20251104,000000,198.91,200.8,197.46,200.68,2506761,0
+WM.US,D,20251105,000000,200.6,202.2,200.2701,200.54,2054388,0
+WM.US,D,20251106,000000,200.125,201.67,198.62,199.62,1811123,0
+WM.US,D,20251107,000000,200.495,202.3,199.86,201.92,1668563,0
+WM.US,D,20251110,000000,200.55,201.16,197.47,200.47,2175459,0
+WM.US,D,20251111,000000,201.64,203.707,201.02,203.27,1510467,0
+WM.US,D,20251112,000000,203.96,205.92,203.35,203.8,1666544,0
+WM.US,D,20251113,000000,204,207.44,203.56,204.51,2631728,0
+WM.US,D,20251114,000000,206.11,210.92,204.91,209.17,3446515,0
+WM.US,D,20251117,000000,209.07,209.638,207.49,207.97,1877071,0
+WM.US,D,20251118,000000,208.895,211.62,207.5,211.3,2459577,0
+WM.US,D,20251119,000000,211.62,217.07,211.595,215.66,4459025,0
+WM.US,D,20251120,000000,214.5,217.67,214,216.8,2880303,0
+WM.US,D,20251121,000000,216.89,218.385,214.62,216.62,2475123,0
+WM.US,D,20251124,000000,216.2,216.2,211.71,211.84,2599238,0
+WM.US,D,20251125,000000,213.67,216.65,212.485,216.23,1632121,0
+WM.US,D,20251126,000000,216.91,218.13,215.8325,217.35,1811415,0
+WM.US,D,20251128,000000,216.645,218.32,216,217.87,779656,0
+WM.US,D,20251201,000000,217.935,219.48,215.43,215.93,2809947,0
+WM.US,D,20251202,000000,216.075,216.77,213.51,214.54,1886628,0
+WM.US,D,20251203,000000,215.77,217.52,214.62,216.15,1615520,0
+WM.US,D,20251204,000000,216.45,216.72,213.26,214.19,2403172,0
+WM.US,D,20251205,000000,213.07,215.39,212.91,213.58,1277409,0
+WM.US,D,20251208,000000,212.82,213.25,210,210.23,1709890,0
+WM.US,D,20251209,000000,210.81,212.25,209.06,209.31,1808563,0
+WM.US,D,20251210,000000,208.29,209.97,207.74,209.15,2474879,0
+WM.US,D,20251211,000000,210.28,213.2699,209.91,212.05,2512380,0
+WM.US,D,20251212,000000,213.46,216.785,212.66,215.61,2572714,0
+WM.US,D,20251215,000000,215.215,218.61,214.54,218.32,2013327,0
+WM.US,D,20251216,000000,219.63,220.59,218.4,218.9,1591751,0
+WM.US,D,20251217,000000,218.09,220.57,217.8234,219.77,1628990,0
+WM.US,D,20251218,000000,218.68,220.53,217.92,218.32,1476821,0
+WM.US,D,20251219,000000,217.44,218.43,216.28,216.34,4210006,0
+WM.US,D,20251222,000000,216.09,219.8,214,219.66,1575742,0
+WM.US,D,20251223,000000,220,220.54,219.0501,220.34,915562,0
+WM.US,D,20251224,000000,220.67,221.82,220.635,221.36,460861,0
+WM.US,D,20251226,000000,221.5,222.17,220.115,221.1,503594,0
+WM.US,D,20251229,000000,221.725,223,221.28,222.29,1187552,0
+WM.US,D,20251230,000000,221.09,222.8,221.09,222.12,995247,0
+WM.US,D,20251231,000000,222.08,222.5,219.56,219.71,1035638,0
+WM.US,D,20260102,000000,219.34,219.38,217.07,218.4,1827782,0
+WM.US,D,20260105,000000,217.81,219.686,215.07,219.44,2180457,0
+WM.US,D,20260106,000000,218.58,220.9,216.5101,219.08,1818854,0
+WM.US,D,20260107,000000,219.715,220.33,215.9,215.97,1804143,0
+WM.US,D,20260108,000000,215.095,219.17,215.095,217.86,1800474,0
+WM.US,D,20260109,000000,219.39,222.27,218.93,220.91,1992350,0
+WM.US,D,20260112,000000,221,221.44,218.305,218.57,2019183,0
+WM.US,D,20260113,000000,218.47,218.78,214.84,216.18,1765132,0
+WM.US,D,20260114,000000,215.45,218.8,215.45,218.79,1839539,0
+WM.US,D,20260115,000000,216.04,219.94,216.04,219.86,1650383,0
+WM.US,D,20260116,000000,219,221.42,218.74,221.23,1885531,0
+WM.US,D,20260120,000000,221.03,222.395,218.45,221.3,1900452,0
+WM.US,D,20260121,000000,221.495,226.57,221.06,226.49,3847512,0
+WM.US,D,20260122,000000,226.68,229.61,226.42,229,2766026,0
+WM.US,D,20260123,000000,229.09,229.87,227.49,229.23,1659320,0
+WM.US,D,20260126,000000,229.5,231.1562,228.1484,230.25,2106125,0
+WM.US,D,20260127,000000,229.76,231.45,228.04,231.34,2310084,0
+WM.US,D,20260128,000000,229.685,232.72,228.5,231.6,3086724,0
+WM.US,D,20260129,000000,228.66,231.98,220.84,223.13,4107100,0
+WM.US,D,20260130,000000,222.725,222.87,218.125,222.24,2878158,0
+WM.US,D,20260202,000000,222.78,223.28,220.66,223.16,2157750,0
+WM.US,D,20260203,000000,221.67,227.07,221.23,225.09,2683644,0
+WM.US,D,20260204,000000,225.34,229.77,223.5831,226.43,2357529,0
+WM.US,D,20260205,000000,228.33,229.76,225.59,226.6,2178880,0
+WM.US,D,20260206,000000,227.78,230.12,225.575,226.79,2239544,0
+WM.US,D,20260209,000000,225.89,230.69,225.36,230.5,2276698,0
+WM.US,D,20260210,000000,229.44,233.5,229,231.72,2042284,0
+WM.US,D,20260211,000000,231.725,236.1,231.215,234.66,1947096,0
+WM.US,D,20260212,000000,234.98,236.4475,230.285,231.01,2803911,0
+WM.US,D,20260213,000000,230.75,236.505,230.11,234.52,3085205,0
+WM.US,D,20260217,000000,233.355,238.56,232.93,235.22,3053518,0
+WM.US,D,20260218,000000,235.22,235.24,231.13,234.06,1694300,0
diff --git a/daily/us/nyse stocks/2/wmb.us.txt b/daily/us/nyse stocks/2/wmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fbfacb4085546a8f896a5597ad4f0421949cf3a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wmb.us.txt	
@@ -0,0 +1,11117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WMB.US,D,19811231,000000,1.08434,1.11073,1.06323,1.07923,741981.37831522,0
+WMB.US,D,19820104,000000,1.07923,1.08434,1.06843,1.08434,319130.55951128,0
+WMB.US,D,19820105,000000,1.04231,1.07373,1.01079,1.03731,975630.55648592,0
+WMB.US,D,19820106,000000,1.02101,1.03731,1.00579,1.00579,1589960.5410742,0
+WMB.US,D,19820107,000000,1.00029,1.02101,0.974077,1.00029,1181923.4929223,0
+WMB.US,D,19820108,000000,1.01591,1.02651,1.00029,1.01591,969927.92403487,0
+WMB.US,D,19820111,000000,0.989693,1.02651,0.952779,0.958272,793273.94246834,0
+WMB.US,D,19820112,000000,0.958272,0.968874,0.947671,0.958272,740838.98415064,0
+WMB.US,D,19820113,000000,0.947671,0.974077,0.910662,0.92107,1071365.4701921,0
+WMB.US,D,19820114,000000,0.915673,0.92107,0.90565,0.910662,996143.84679841,0
+WMB.US,D,19820115,000000,0.984389,1.05272,0.910662,1.02651,3599344.7184584,0
+WMB.US,D,19820118,000000,1.02651,1.03731,1.00579,1.02651,2309139.6903601,0
+WMB.US,D,19820119,000000,0.989693,1.02101,0.958272,0.958272,1403037.4631887,0
+WMB.US,D,19820120,000000,1.00579,1.04231,0.958272,1.03171,2037880.7380895,0
+WMB.US,D,19820121,000000,1.07923,1.11073,1.03731,1.07373,3409004.8340481,0
+WMB.US,D,19820122,000000,1.06323,1.07923,1.04771,1.05821,1246890.5463535,0
+WMB.US,D,19820125,000000,1.02101,1.04771,0.989693,1.03171,1303881.5925701,0
+WMB.US,D,19820126,000000,1.03731,1.04771,1.02651,1.03731,1771184.0992991,0
+WMB.US,D,19820127,000000,1.04771,1.07373,1.02651,1.07373,1301595.7666441,0
+WMB.US,D,19820128,000000,1.10033,1.13715,1.05821,1.13715,4091719.7161894,0
+WMB.US,D,19820129,000000,1.13715,1.15286,1.10563,1.11613,2543936.4506799,0
+WMB.US,D,19820201,000000,1.10563,1.12134,1.08434,1.11073,1569443.1003742,0
+WMB.US,D,19820202,000000,1.13185,1.15806,1.11073,1.13715,2455038.2628144,0
+WMB.US,D,19820203,000000,1.15806,1.17936,1.13715,1.15806,2850525.5767057,0
+WMB.US,D,19820204,000000,1.15286,1.19005,1.11073,1.12134,2404882.9048414,0
+WMB.US,D,19820205,000000,1.11073,1.13715,1.08434,1.09533,1404180.8949503,0
+WMB.US,D,19820208,000000,1.03731,1.08973,0.974077,0.984389,2437933.4782518,0
+WMB.US,D,19820209,000000,0.989693,1.01079,0.968874,1.00029,1658340.2506429,0
+WMB.US,D,19820210,000000,1.02101,1.05272,0.984389,1.03731,6179746.4738799,0
+WMB.US,D,19820211,000000,1.03731,1.05272,1.02101,1.03731,3897960.9500603,0
+WMB.US,D,19820212,000000,1.06843,1.08434,1.04771,1.08434,2779866.2667923,0
+WMB.US,D,19820216,000000,1.05272,1.07923,1.03171,1.05272,1706213.9330772,0
+WMB.US,D,19820217,000000,1.05272,1.07923,1.02651,1.02651,1535255.3207836,0
+WMB.US,D,19820218,000000,1.02101,1.04771,0.989693,1.00029,1790558.1082376,0
+WMB.US,D,19820219,000000,0.989693,1.00579,0.974077,0.984389,4162385.2516842,0
+WMB.US,D,19820222,000000,0.937165,0.994897,0.879243,0.889747,2453888.6054715,0
+WMB.US,D,19820223,000000,0.90565,0.926275,0.88464,0.92107,2148441.8736103,0
+WMB.US,D,19820224,000000,0.926275,0.958272,0.889747,0.958272,1611614.1503575,0
+WMB.US,D,19820225,000000,0.937165,0.958272,0.910662,0.92107,797826.91757664,0
+WMB.US,D,19820226,000000,0.910662,0.926275,0.89476,0.915673,1543224.06482,0
+WMB.US,D,19820301,000000,0.915673,0.926275,0.910662,0.92107,760222.33146107,0
+WMB.US,D,19820302,000000,0.89476,0.926275,0.85274,0.868738,1469143.7979939,0
+WMB.US,D,19820303,000000,0.842235,0.863438,0.816213,0.816213,2240754.7928071,0
+WMB.US,D,19820304,000000,0.805419,0.83703,0.768699,0.779012,2214543.0204311,0
+WMB.US,D,19820305,000000,0.779012,0.794818,0.757905,0.779012,1687974.0175282,0
+WMB.US,D,19820308,000000,0.763206,0.799926,0.721186,0.742389,1170527.5663921,0
+WMB.US,D,19820309,000000,0.736895,0.757905,0.721186,0.742389,2912071.6732245,0
+WMB.US,D,19820310,000000,0.768699,0.794818,0.736895,0.763206,788715.77937564,0
+WMB.US,D,19820311,000000,0.779012,0.789419,0.763206,0.774097,741981.37831522,0
+WMB.US,D,19820312,000000,0.784312,0.805419,0.763206,0.768699,854814.85100265,0
+WMB.US,D,19820315,000000,0.774097,0.789419,0.757905,0.789419,889009.8937714,0
+WMB.US,D,19820316,000000,0.779012,0.789419,0.768699,0.774097,454758.99804973,0
+WMB.US,D,19820317,000000,0.774097,0.784312,0.757905,0.779012,651936.64589754,0
+WMB.US,D,19820318,000000,0.779012,0.789419,0.763206,0.768699,477559.15188517,0
+WMB.US,D,19820319,000000,0.784312,0.83703,0.774097,0.831634,1093030.4930411,0
+WMB.US,D,19820322,000000,0.85274,0.868738,0.83703,0.85274,3005536.3249577,0
+WMB.US,D,19820323,000000,0.831634,0.858136,0.805419,0.816213,788715.77937564,0
+WMB.US,D,19820324,000000,0.799926,0.821321,0.774097,0.794818,578995.66044552,0
+WMB.US,D,19820325,000000,0.810913,0.831634,0.784312,0.799926,1836142.8519552,0
+WMB.US,D,19820326,000000,0.794818,0.799926,0.784312,0.794818,757937.54313187,0
+WMB.US,D,19820329,000000,0.799926,0.816213,0.789419,0.816213,560760.93288095,0
+WMB.US,D,19820330,000000,0.805419,0.816213,0.789419,0.794818,559619.57631324,0
+WMB.US,D,19820331,000000,0.799926,0.805419,0.789419,0.789419,626861.04210485,0
+WMB.US,D,19820401,000000,0.805419,0.821321,0.784312,0.816213,816063.72033496,0
+WMB.US,D,19820402,000000,0.816213,0.826332,0.810913,0.816213,801248.91208603,0
+WMB.US,D,19820405,000000,0.816213,0.816213,0.805419,0.810913,499207.57318408,0
+WMB.US,D,19820406,000000,0.810913,0.816213,0.805419,0.816213,533408.84153409,0
+WMB.US,D,19820407,000000,0.816213,0.816213,0.805419,0.816213,665616.32316004,0
+WMB.US,D,19820408,000000,0.831634,0.85274,0.810913,0.83703,1383660.3414597,0
+WMB.US,D,19820412,000000,0.821321,0.83703,0.810913,0.816213,771617.22039439,0
+WMB.US,D,19820413,000000,0.805419,0.816213,0.789419,0.794818,494654.59807577,0
+WMB.US,D,19820414,000000,0.779012,0.789419,0.768699,0.784312,1164832.1971192,0
+WMB.US,D,19820415,000000,0.784312,0.789419,0.774097,0.789419,598369.66938404,0
+WMB.US,D,19820416,000000,0.794818,0.816213,0.774097,0.789419,1307292.1735138,0
+WMB.US,D,19820419,000000,0.794818,0.810913,0.774097,0.774097,658777.52212568,0
+WMB.US,D,19820420,000000,0.763206,0.768699,0.752797,0.763206,732864.01453294,0
+WMB.US,D,19820421,000000,0.763206,0.774097,0.752797,0.768699,651936.64589754,0
+WMB.US,D,19820422,000000,0.768699,0.779012,0.752797,0.768699,941437.58891094,0
+WMB.US,D,19820423,000000,0.779012,0.789419,0.768699,0.768699,1175085.7294848,0
+WMB.US,D,19820426,000000,0.779012,0.789419,0.763206,0.779012,1365426.6514919,0
+WMB.US,D,19820427,000000,0.774097,0.784312,0.763206,0.768699,746537.46621416,0
+WMB.US,D,19820428,000000,0.774097,0.779012,0.763206,0.768699,680434.24419963,0
+WMB.US,D,19820429,000000,0.768699,0.774097,0.763206,0.768699,730585.45178503,0
+WMB.US,D,19820430,000000,0.789419,0.816213,0.763206,0.799926,1527273.0879877,0
+WMB.US,D,19820503,000000,0.805419,0.816213,0.789419,0.805419,705507.77279857,0
+WMB.US,D,19820504,000000,0.794818,0.805419,0.779012,0.789419,492372.92253723,0
+WMB.US,D,19820505,000000,0.794818,0.805419,0.784312,0.789419,1129499.9481703,0
+WMB.US,D,19820506,000000,0.799926,0.805419,0.789419,0.794818,635979.44348401,0
+WMB.US,D,19820507,000000,0.794818,0.805419,0.784312,0.794818,622300.80381839,0
+WMB.US,D,19820510,000000,0.810913,0.826332,0.789419,0.810913,1404180.8949503,0
+WMB.US,D,19820511,000000,0.810913,0.816213,0.799926,0.810913,651936.64589754,0
+WMB.US,D,19820512,000000,0.805419,0.816213,0.789419,0.799926,751097.70450063,0
+WMB.US,D,19820513,000000,0.799926,0.805419,0.794818,0.799926,423991.13777478,0
+WMB.US,D,19820514,000000,0.789419,0.799926,0.779012,0.794818,564178.77700282,0
+WMB.US,D,19820517,000000,0.779012,0.784312,0.768699,0.774097,445647.85984873,0
+WMB.US,D,19820518,000000,0.763206,0.774097,0.752797,0.757905,588111.98663093,0
+WMB.US,D,19820519,000000,0.763206,0.774097,0.747689,0.757905,682716.95733506,0
+WMB.US,D,19820520,000000,0.757905,0.768699,0.747689,0.757905,667897.9986986,0
+WMB.US,D,19820521,000000,0.731595,0.747689,0.716078,0.726487,1245751.2649796,0
+WMB.US,D,19820524,000000,0.705477,0.721186,0.689574,0.716078,1356305.1373222,0
+WMB.US,D,19820525,000000,0.716078,0.721186,0.705477,0.705477,960816.78583386,0
+WMB.US,D,19820526,000000,0.694585,0.705477,0.679165,0.689574,3251724.8614201,0
+WMB.US,D,19820527,000000,0.679165,0.689574,0.663456,0.663456,1314141.350517,0
+WMB.US,D,19820528,000000,0.657963,0.668564,0.64235,0.657963,2159829.4993654,0
+WMB.US,D,19820601,000000,0.652758,0.663456,0.636856,0.64235,763638.10038917,0
+WMB.US,D,19820602,000000,0.626352,0.636856,0.615846,0.636856,2004826.0142915,0
+WMB.US,D,19820603,000000,0.631652,0.64235,0.621339,0.621339,1287922.3149628,0
+WMB.US,D,19820604,000000,0.594739,0.621339,0.568236,0.584331,1829304.0509209,0
+WMB.US,D,19820607,000000,0.589536,0.594739,0.578934,0.589536,1914785.4322614,0
+WMB.US,D,19820608,000000,0.600137,0.605341,0.589536,0.594739,616606.47214237,0
+WMB.US,D,19820609,000000,0.589536,0.600137,0.578934,0.584331,1063393.6133651,0
+WMB.US,D,19820610,000000,0.594739,0.600137,0.584331,0.600137,1261707.4297962,0
+WMB.US,D,19820611,000000,0.621339,0.636856,0.605341,0.615846,720321.54345063,0
+WMB.US,D,19820614,000000,0.610738,0.615846,0.600137,0.605341,556200.69459449,0
+WMB.US,D,19820615,000000,0.600137,0.610738,0.589536,0.610738,609769.74630175,0
+WMB.US,D,19820616,000000,0.610738,0.621339,0.600137,0.600137,720321.54345063,0
+WMB.US,D,19820617,000000,0.605341,0.610738,0.594739,0.605341,939159.02616303,0
+WMB.US,D,19820618,000000,0.615846,0.626352,0.605341,0.621339,552780.77527886,0
+WMB.US,D,19820621,000000,0.636856,0.663456,0.610738,0.64235,939159.02616303,0
+WMB.US,D,19820622,000000,0.647554,0.663456,0.631652,0.663456,426262.43734453,0
+WMB.US,D,19820623,000000,0.663456,0.679165,0.652758,0.663456,1384801.6980274,0
+WMB.US,D,19820624,000000,0.647554,0.663456,0.621339,0.626352,1148870.8443182,0
+WMB.US,D,19820625,000000,0.626352,0.636856,0.610738,0.615846,422847.7060133,0
+WMB.US,D,19820628,000000,0.626352,0.636856,0.615846,0.631652,585833.42388301,0
+WMB.US,D,19820629,000000,0.631652,0.64235,0.621339,0.631652,1441791.7066472,0
+WMB.US,D,19820630,000000,0.631652,0.64235,0.621339,0.626352,651936.64589754,0
+WMB.US,D,19820701,000000,0.621339,0.631652,0.610738,0.626352,519729.16427159,0
+WMB.US,D,19820702,000000,0.631652,0.636856,0.621339,0.636856,549363.96875388,0
+WMB.US,D,19820706,000000,0.647554,0.663456,0.631652,0.663456,460462.66809768,0
+WMB.US,D,19820707,000000,0.657963,0.668564,0.64235,0.64235,819480.52685996,0
+WMB.US,D,19820708,000000,0.621339,0.64235,0.600137,0.621339,1324395.9204795,0
+WMB.US,D,19820709,000000,0.610738,0.621339,0.594739,0.605341,665616.32316004,0
+WMB.US,D,19820712,000000,0.584331,0.589536,0.573633,0.584331,999560.65332339,0
+WMB.US,D,19820713,000000,0.584331,0.605341,0.578934,0.578934,1033753.6208984,0
+WMB.US,D,19820714,000000,0.578934,0.589536,0.573633,0.584331,999560.65332339,0
+WMB.US,D,19820715,000000,0.578934,0.584331,0.568236,0.578934,789849.8727652,0
+WMB.US,D,19820716,000000,0.573633,0.578934,0.568236,0.573633,445647.85984873,0
+WMB.US,D,19820719,000000,0.578934,0.584331,0.573633,0.578934,315705.45221126,0
+WMB.US,D,19820720,000000,0.584331,0.589536,0.573633,0.578934,368140.41052896,0
+WMB.US,D,19820721,000000,0.589536,0.600137,0.578934,0.589536,653075.9272715,0
+WMB.US,D,19820722,000000,0.589536,0.594739,0.584331,0.589536,927757.91164844,0
+WMB.US,D,19820723,000000,0.584331,0.589536,0.578934,0.584331,372702.72400918,0
+WMB.US,D,19820726,000000,0.584331,0.589536,0.578934,0.589536,274674.72119878,0
+WMB.US,D,19820727,000000,0.605341,0.621339,0.584331,0.615846,794404.92306726,0
+WMB.US,D,19820728,000000,0.589536,0.615846,0.578934,0.589536,534547.08531118,0
+WMB.US,D,19820729,000000,0.584331,0.589536,0.573633,0.573633,736281.85865481,0
+WMB.US,D,19820730,000000,0.578934,0.584331,0.568236,0.573633,575574.70353302,0
+WMB.US,D,19820802,000000,0.584331,0.594739,0.568236,0.578934,535683.25389449,0
+WMB.US,D,19820803,000000,0.584331,0.589536,0.578934,0.578934,566461.49013824,0
+WMB.US,D,19820804,000000,0.568236,0.578934,0.55802,0.55802,638263.19421632,0
+WMB.US,D,19820805,000000,0.55802,0.563321,0.547322,0.552912,389798.17019979,0
+WMB.US,D,19820806,000000,0.55802,0.563321,0.547322,0.552912,316851.99676337,0
+WMB.US,D,19820809,000000,0.552912,0.55802,0.547322,0.552912,410315.61089979,0
+WMB.US,D,19820810,000000,0.542118,0.552912,0.526505,0.536818,599513.10114551,0
+WMB.US,D,19820811,000000,0.521107,0.531902,0.515711,0.531902,616606.47214237,0
+WMB.US,D,19820812,000000,0.536818,0.547322,0.526505,0.536818,945995.75200364,0
+WMB.US,D,19820813,000000,0.531902,0.536818,0.526505,0.531902,550504.28772472,0
+WMB.US,D,19820816,000000,0.536818,0.542118,0.531902,0.531902,3936715.1935187,0
+WMB.US,D,19820817,000000,0.552912,0.573633,0.531902,0.573633,1970633.0467166,0
+WMB.US,D,19820818,000000,0.578934,0.600137,0.55802,0.55802,2342197.5269487,0
+WMB.US,D,19820819,000000,0.563321,0.568236,0.552912,0.563321,2056116.5032509,0
+WMB.US,D,19820820,000000,0.578934,0.594739,0.563321,0.589536,1962652.8891145,0
+WMB.US,D,19820823,000000,0.589536,0.594739,0.578934,0.594739,2262410.4772842,0
+WMB.US,D,19820824,000000,0.615846,0.631652,0.600137,0.610738,1724444.5102542,0
+WMB.US,D,19820825,000000,0.631652,0.652758,0.610738,0.631652,1920488.0647125,0
+WMB.US,D,19820826,000000,0.647554,0.663456,0.631652,0.64235,2074352.2684123,0
+WMB.US,D,19820827,000000,0.636856,0.647554,0.621339,0.631652,935733.91886301,0
+WMB.US,D,19820830,000000,0.621339,0.626352,0.610738,0.626352,501491.32391639,0
+WMB.US,D,19820831,000000,0.636856,0.64235,0.626352,0.64235,1186484.7688056,0
+WMB.US,D,19820901,000000,0.64235,0.652758,0.631652,0.647554,1002977.4598484,0
+WMB.US,D,19820902,000000,0.652758,0.668564,0.631652,0.668564,2338776.5700362,0
+WMB.US,D,19820903,000000,0.668564,0.684466,0.652758,0.663456,1225232.7866826,0
+WMB.US,D,19820907,000000,0.636856,0.652758,0.621339,0.631652,449062.59117996,0
+WMB.US,D,19820908,000000,0.652758,0.668564,0.636856,0.668564,1738125.2251136,0
+WMB.US,D,19820909,000000,0.663456,0.668564,0.652758,0.652758,2486943.3292695,0
+WMB.US,D,19820910,000000,0.652758,0.663456,0.64235,0.64235,1146598.5071514,0
+WMB.US,D,19820913,000000,0.657963,0.668564,0.64235,0.657963,1031480.2461348,0
+WMB.US,D,19820914,000000,0.657963,0.668564,0.647554,0.652758,460462.66809768,0
+WMB.US,D,19820915,000000,0.663456,0.673769,0.652758,0.668564,1128359.6291994,0
+WMB.US,D,19820916,000000,0.673769,0.679165,0.663456,0.673769,1176225.0108588,0
+WMB.US,D,19820917,000000,0.694585,0.721186,0.668564,0.710681,2050419.0587843,0
+WMB.US,D,19820920,000000,0.705477,0.710681,0.699694,0.705477,694105.6206871,0
+WMB.US,D,19820921,000000,0.716078,0.726487,0.699694,0.705477,869629.6592516,0
+WMB.US,D,19820922,000000,0.699694,0.716078,0.679165,0.684466,2216827.8087603,0
+WMB.US,D,19820923,000000,0.684466,0.694585,0.668564,0.679165,631430.61876323,0
+WMB.US,D,19820924,000000,0.668564,0.679165,0.657963,0.663456,436526.34567894,0
+WMB.US,D,19820927,000000,0.684466,0.694585,0.668564,0.689574,695245.93965793,0
+WMB.US,D,19820928,000000,0.694585,0.705477,0.684466,0.694585,891284.30613179,0
+WMB.US,D,19820929,000000,0.694585,0.699694,0.684466,0.694585,545941.97424448,0
+WMB.US,D,19820930,000000,0.684466,0.694585,0.673769,0.689574,1824747.9630219,0
+WMB.US,D,19821001,000000,0.705477,0.721186,0.689574,0.699694,1294763.191191,0
+WMB.US,D,19821004,000000,0.705477,0.721186,0.684466,0.716078,1106702.9071254,0
+WMB.US,D,19821005,000000,0.721186,0.726487,0.716078,0.716078,1979759.7488708,0
+WMB.US,D,19821006,000000,0.721186,0.726487,0.716078,0.716078,672449.93621002,0
+WMB.US,D,19821007,000000,0.721186,0.731595,0.710681,0.716078,1561471.2435471,0
+WMB.US,D,19821008,000000,0.705477,0.721186,0.689574,0.694585,1377962.896993,0
+WMB.US,D,19821011,000000,0.710681,0.726487,0.694585,0.710681,1104419.1563932,0
+WMB.US,D,19821012,000000,0.710681,0.726487,0.694585,0.705477,2129059.5638967,0
+WMB.US,D,19821013,000000,0.726487,0.747689,0.710681,0.726487,3428378.8429867,0
+WMB.US,D,19821014,000000,0.752797,0.779012,0.726487,0.736895,2093727.3149478,0
+WMB.US,D,19821015,000000,0.747689,0.763206,0.731595,0.736895,1227514.4622211,0
+WMB.US,D,19821018,000000,0.731595,0.742389,0.726487,0.742389,912946.21619014,0
+WMB.US,D,19821019,000000,0.736895,0.742389,0.726487,0.731595,1147736.7509285,0
+WMB.US,D,19821020,000000,0.736895,0.752797,0.721186,0.747689,2080047.6376853,0
+WMB.US,D,19821021,000000,0.752797,0.757905,0.742389,0.752797,1693677.6875762,0
+WMB.US,D,19821022,000000,0.747689,0.752797,0.736895,0.747689,965372.8737328,0
+WMB.US,D,19821025,000000,0.731595,0.736895,0.721186,0.726487,1445202.2875909,0
+WMB.US,D,19821026,000000,0.742389,0.747689,0.731595,0.736895,1534105.6634407,0
+WMB.US,D,19821027,000000,0.763206,0.779012,0.747689,0.757905,1187625.0877764,0
+WMB.US,D,19821028,000000,0.757905,0.768699,0.747689,0.747689,893567.01926721,0
+WMB.US,D,19821029,000000,0.752797,0.757905,0.742389,0.742389,722606.33177982,0
+WMB.US,D,19821101,000000,0.779012,0.810913,0.742389,0.789419,5823007.1778656,0
+WMB.US,D,19821102,000000,0.816213,0.842235,0.779012,0.83703,3536664.5285502,0
+WMB.US,D,19821103,000000,0.85274,0.879243,0.831634,0.847535,2869903.7360317,0
+WMB.US,D,19821104,000000,0.826332,0.858136,0.789419,0.799926,2092593.2215583,0
+WMB.US,D,19821105,000000,0.810913,0.826332,0.789419,0.816213,5047974.1885431,0
+WMB.US,D,19821108,000000,0.810913,0.816213,0.799926,0.799926,1271964.0749524,0
+WMB.US,D,19821109,000000,0.821321,0.831634,0.805419,0.821321,1343774.0798055,0
+WMB.US,D,19821110,000000,0.826332,0.83703,0.810913,0.816213,2216827.8087603,0
+WMB.US,D,19821111,000000,0.821321,0.826332,0.810913,0.826332,951695.27166406,0
+WMB.US,D,19821112,000000,0.826332,0.831634,0.816213,0.821321,1669745.5155449,0
+WMB.US,D,19821115,000000,0.821321,0.821321,0.816213,0.816213,1397341.056319,0
+WMB.US,D,19821116,000000,0.805419,0.810913,0.794818,0.799926,1583116.5520554,0
+WMB.US,D,19821117,000000,0.805419,0.810913,0.794818,0.799926,1376825.6908128,0
+WMB.US,D,19821118,000000,0.794818,0.799926,0.789419,0.799926,1126071.7280795,0
+WMB.US,D,19821119,000000,0.794818,0.799926,0.784312,0.784312,1122659.071942,0
+WMB.US,D,19821122,000000,0.779012,0.784312,0.768699,0.768699,1229791.9873723,0
+WMB.US,D,19821123,000000,0.736895,0.763206,0.710681,0.716078,971070.31819946,0
+WMB.US,D,19821124,000000,0.731595,0.742389,0.721186,0.736895,984747.92026821,0
+WMB.US,D,19821126,000000,0.736895,0.742389,0.726487,0.736895,533408.84153409,0
+WMB.US,D,19821129,000000,0.742389,0.757905,0.726487,0.742389,1062251.2192004,0
+WMB.US,D,19821130,000000,0.757905,0.768699,0.742389,0.763206,1169385.1722275,0
+WMB.US,D,19821201,000000,0.768699,0.774097,0.757905,0.757905,734001.22071313,0
+WMB.US,D,19821202,000000,0.721186,0.721186,0.721186,0.721186,1030339.9271641,0
+WMB.US,D,19821203,000000,0.716078,0.726487,0.699694,0.710681,932318.1499349,0
+WMB.US,D,19821206,000000,0.679165,0.710681,0.64235,0.679165,4595490.6404506,0
+WMB.US,D,19821207,000000,0.657963,0.673769,0.636856,0.652758,1273105.4315201,0
+WMB.US,D,19821208,000000,0.668564,0.673769,0.657963,0.668564,1411014.5080003,0
+WMB.US,D,19821209,000000,0.652758,0.663456,0.64235,0.652758,3936715.1935187,0
+WMB.US,D,19821210,000000,0.657963,0.668564,0.64235,0.657963,3560591.512597,0
+WMB.US,D,19821213,000000,0.673769,0.684466,0.663456,0.668564,1263990.1429316,0
+WMB.US,D,19821214,000000,0.694585,0.699694,0.684466,0.689574,2930306.400789,0
+WMB.US,D,19821215,000000,0.673769,0.689574,0.652758,0.657963,935733.91886301,0
+WMB.US,D,19821216,000000,0.663456,0.673769,0.652758,0.673769,1106702.9071254,0
+WMB.US,D,19821217,000000,0.657963,0.668564,0.647554,0.652758,885591.01205265,0
+WMB.US,D,19821220,000000,0.647554,0.652758,0.64235,0.647554,1275386.0694618,0
+WMB.US,D,19821221,000000,0.657963,0.668564,0.647554,0.668564,756795.14896728,0
+WMB.US,D,19821222,000000,0.663456,0.668564,0.657963,0.668564,939159.02616303,0
+WMB.US,D,19821223,000000,0.684466,0.694585,0.673769,0.684466,827461.72205893,0
+WMB.US,D,19821227,000000,0.699694,0.716078,0.684466,0.716078,1089601.2353535,0
+WMB.US,D,19821228,000000,0.705477,0.726487,0.679165,0.689574,1217254.7042743,0
+WMB.US,D,19821229,000000,0.694585,0.705477,0.679165,0.684466,1367707.2894337,0
+WMB.US,D,19821230,000000,0.684466,0.694585,0.673769,0.689574,8991522.9951117,0
+WMB.US,D,19821231,000000,0.710681,0.721186,0.694585,0.716078,1776877.3933781,0
+WMB.US,D,19830103,000000,0.726487,0.752797,0.694585,0.705477,916363.02271512,0
+WMB.US,D,19830104,000000,0.716078,0.721186,0.705477,0.721186,411450.74188623,0
+WMB.US,D,19830105,000000,0.731595,0.752797,0.710681,0.747689,2208842.4631738,0
+WMB.US,D,19830106,000000,0.774097,0.784312,0.757905,0.768699,2175791.8897634,0
+WMB.US,D,19830107,000000,0.794818,0.816213,0.774097,0.784312,4914619.1247682,0
+WMB.US,D,19830110,000000,0.799926,0.821321,0.779012,0.810913,2849383.1825411,0
+WMB.US,D,19830111,000000,0.799926,0.810913,0.789419,0.805419,2344478.1648904,0
+WMB.US,D,19830112,000000,0.821321,0.826332,0.810913,0.816213,3225502.7130753,0
+WMB.US,D,19830113,000000,0.810913,0.826332,0.789419,0.805419,1144312.6812254,0
+WMB.US,D,19830114,000000,0.810913,0.816213,0.799926,0.799926,659918.87869339,0
+WMB.US,D,19830117,000000,0.810913,0.816213,0.799926,0.799926,936876.31302759,0
+WMB.US,D,19830118,000000,0.816213,0.831634,0.794818,0.821321,1766616.5978344,0
+WMB.US,D,19830119,000000,0.826332,0.83703,0.810913,0.821321,2484663.7289247,0
+WMB.US,D,19830120,000000,0.831634,0.847535,0.816213,0.842235,3854647.5059125,0
+WMB.US,D,19830121,000000,0.826332,0.842235,0.810913,0.821321,1224095.5805025,0
+WMB.US,D,19830124,000000,0.794818,0.810913,0.774097,0.784312,1106702.9071254,0
+WMB.US,D,19830125,000000,0.763206,0.784312,0.742389,0.752797,1221814.9425607,0
+WMB.US,D,19830126,000000,0.757905,0.768699,0.742389,0.747689,1585401.3403846,0
+WMB.US,D,19830127,000000,0.763206,0.774097,0.747689,0.768699,955116.22857656,0
+WMB.US,D,19830128,000000,0.784312,0.799926,0.763206,0.799926,2837990.3688016,0
+WMB.US,D,19830131,000000,0.821321,0.858136,0.784312,0.85274,1416716.1028545,0
+WMB.US,D,19830201,000000,0.842235,0.858136,0.826332,0.847535,1519293.9679824,0
+WMB.US,D,19830202,000000,0.847535,0.85274,0.842235,0.847535,1168250.041241,0
+WMB.US,D,19830203,000000,0.863438,0.873942,0.847535,0.858136,1678859.7665366,0
+WMB.US,D,19830204,000000,0.879243,0.889747,0.863438,0.873942,2272666.0848435,0
+WMB.US,D,19830207,000000,0.889747,0.910662,0.868738,0.879243,2018506.7291509,0
+WMB.US,D,19830208,000000,0.868738,0.88464,0.847535,0.85274,597226.23762257,0
+WMB.US,D,19830209,000000,0.847535,0.858136,0.831634,0.842235,1515873.01107,0
+WMB.US,D,19830210,000000,0.863438,0.868738,0.85274,0.868738,1286783.0335889,0
+WMB.US,D,19830211,000000,0.873942,0.88464,0.863438,0.868738,1309579.0370368,0
+WMB.US,D,19830214,000000,0.863438,0.868738,0.85274,0.858136,681576.63836422,0
+WMB.US,D,19830215,000000,0.858136,0.863438,0.85274,0.85274,1107842.1884994,0
+WMB.US,D,19830216,000000,0.858136,0.863438,0.847535,0.863438,1132914.6795015,0
+WMB.US,D,19830217,000000,0.858136,0.863438,0.847535,0.858136,471858.59462787,0
+WMB.US,D,19830218,000000,0.85274,0.858136,0.847535,0.85274,1049712.8985056,0
+WMB.US,D,19830222,000000,0.847535,0.85274,0.83703,0.83703,1877174.6205646,0
+WMB.US,D,19830223,000000,0.85274,0.85274,0.847535,0.85274,744255.79067562,0
+WMB.US,D,19830224,000000,0.868738,0.88464,0.847535,0.88464,1277667.7450004,0
+WMB.US,D,19830225,000000,0.868738,0.88464,0.847535,0.863438,1488518.8445294,0
+WMB.US,D,19830228,000000,0.858136,0.868738,0.847535,0.863438,867351.09650368,0
+WMB.US,D,19830301,000000,0.879243,0.88464,0.868738,0.88464,1591094.6344637,0
+WMB.US,D,19830302,000000,0.88464,0.89476,0.879243,0.889747,2480103.4906382,0
+WMB.US,D,19830303,000000,0.910662,0.931768,0.88464,0.92107,3092160.1004629,0
+WMB.US,D,19830304,000000,0.915673,0.92107,0.910662,0.92107,1504471.8965554,0
+WMB.US,D,19830307,000000,0.90035,0.915673,0.879243,0.89476,1154571.4015754,0
+WMB.US,D,19830308,000000,0.910662,0.92107,0.89476,0.90565,1963797.358473,0
+WMB.US,D,19830309,000000,0.926275,0.963573,0.889747,0.963573,4465558.6087819,0
+WMB.US,D,19830310,000000,0.952779,0.968874,0.937165,0.942273,2819754.6036402,0
+WMB.US,D,19830311,000000,0.937165,0.942273,0.926275,0.937165,1485097.8876169,0
+WMB.US,D,19830314,000000,0.942273,0.963573,0.92107,0.942273,1600219.2614241,0
+WMB.US,D,19830315,000000,0.942273,0.952779,0.926275,0.942273,1205865.0033253,0
+WMB.US,D,19830316,000000,0.937165,0.947671,0.926275,0.926275,924342.14272033,0
+WMB.US,D,19830317,000000,0.910662,0.926275,0.89476,0.90035,824037.65235577,0
+WMB.US,D,19830318,000000,0.90565,0.910662,0.89476,0.90035,722606.33177982,0
+WMB.US,D,19830321,000000,0.889747,0.90035,0.879243,0.90035,1095303.8678045,0
+WMB.US,D,19830322,000000,0.910662,0.926275,0.90565,0.915673,1259429.9046451,0
+WMB.US,D,19830323,000000,0.942273,1.00579,0.942273,0.989693,4375514.9139611,0
+WMB.US,D,19830324,000000,0.994897,1.00029,0.979281,0.984389,2920053.9060203,0
+WMB.US,D,19830325,000000,0.984389,0.994897,0.968874,0.979281,2140458.6032176,0
+WMB.US,D,19830328,000000,0.979281,0.979281,0.958272,0.963573,413729.30463414,0
+WMB.US,D,19830329,000000,0.952779,0.963573,0.942273,0.942273,778448.7582506,0
+WMB.US,D,19830330,000000,0.942273,0.952779,0.937165,0.952779,1203583.3277868,0
+WMB.US,D,19830331,000000,0.958272,0.984389,0.952779,0.958272,1018941.9254401,0
+WMB.US,D,19830404,000000,0.958272,0.958272,0.931768,0.942273,661057.12247046,0
+WMB.US,D,19830405,000000,0.942273,0.952779,0.931768,0.937165,1379100.1031731,0
+WMB.US,D,19830406,000000,0.931768,0.942273,0.926275,0.937165,891284.30613179,0
+WMB.US,D,19830407,000000,0.942273,0.952779,0.937165,0.942273,767054.90691417,0
+WMB.US,D,19830408,000000,0.942273,0.942273,0.926275,0.942273,598369.66938404,0
+WMB.US,D,19830411,000000,0.942273,0.952779,0.937165,0.947671,529981.65904031,0
+WMB.US,D,19830412,000000,0.984389,0.984389,0.963573,0.974077,2192884.2231634,0
+WMB.US,D,19830413,000000,0.974077,0.979281,0.963573,0.974077,943720.30204637,0
+WMB.US,D,19830414,000000,0.979281,0.984389,0.963573,0.974077,902683.34545262,0
+WMB.US,D,19830415,000000,0.979281,0.979281,0.942273,0.963573,2091445.6394092,0
+WMB.US,D,19830418,000000,0.968874,0.984389,0.963573,0.984389,1717609.8596074,0
+WMB.US,D,19830419,000000,0.968874,0.984389,0.963573,0.984389,1717609.8596074,0
+WMB.US,D,19830420,000000,1.00029,1.02651,1.00029,1.02651,1809925.8915949,0
+WMB.US,D,19830421,000000,1.00579,1.02101,0.974077,1.01591,1132914.6795015,0
+WMB.US,D,19830422,000000,1.01591,1.02101,1.00579,1.01079,800108.59311519,0
+WMB.US,D,19830425,000000,1.01079,1.03731,0.984389,0.989693,2769611.6968297,0
+WMB.US,D,19830426,000000,1.01079,1.03731,0.984389,1.03731,2152998.9991061,0
+WMB.US,D,19830427,000000,1.04771,1.06323,1.03171,1.04231,2151855.5673446,0
+WMB.US,D,19830428,000000,1.03731,1.04231,1.03171,1.04231,643961.67627986,0
+WMB.US,D,19830429,000000,1.04771,1.05821,1.03171,1.05272,1692531.1430241,0
+WMB.US,D,19830502,000000,1.03731,1.05821,1.01079,1.03731,1767762.1047897,0
+WMB.US,D,19830503,000000,1.04771,1.08434,1.04231,1.08434,9324328.043901,0
+WMB.US,D,19830504,000000,1.07373,1.08973,1.05821,1.07373,1830447.4826823,0
+WMB.US,D,19830505,000000,1.07923,1.08434,1.06843,1.08434,1111261.0702181,0
+WMB.US,D,19830506,000000,1.07923,1.08434,1.06323,1.06843,1687974.0175282,0
+WMB.US,D,19830509,000000,1.06843,1.07373,1.04771,1.04771,691832.24592358,0
+WMB.US,D,19830510,000000,1.05272,1.06843,1.05272,1.05821,1213838.9353462,0
+WMB.US,D,19830511,000000,1.06323,1.07923,1.05272,1.05272,1368845.5332108,0
+WMB.US,D,19830512,000000,1.05821,1.07373,1.05272,1.07373,1164832.1971192,0
+WMB.US,D,19830513,000000,1.07373,1.08973,1.07373,1.08434,542528.28051014,0
+WMB.US,D,19830516,000000,1.05821,1.06323,1.04771,1.06323,748817.06655895,0
+WMB.US,D,19830517,000000,1.07373,1.08434,1.05821,1.08434,775036.10211313,0
+WMB.US,D,19830518,000000,1.09533,1.10033,1.08434,1.08434,1559184.3800241,0
+WMB.US,D,19830519,000000,1.06843,1.07923,1.06843,1.06843,3162819.4103764,0
+WMB.US,D,19830520,000000,1.05821,1.07373,1.05272,1.06323,2847107.7325839,0
+WMB.US,D,19830523,000000,1.06843,1.07923,1.05821,1.06843,1029197.5329994,0
+WMB.US,D,19830524,000000,1.07923,1.11613,1.06843,1.11613,912946.21619014,0
+WMB.US,D,19830525,000000,1.12655,1.12655,1.11613,1.12655,1422407.3217398,0
+WMB.US,D,19830526,000000,1.12134,1.13185,1.11073,1.11073,714629.28696837,0
+WMB.US,D,19830527,000000,1.11073,1.13185,1.08434,1.11613,930041.66238075,0
+WMB.US,D,19830531,000000,1.10563,1.11073,1.08434,1.09533,1074787.4647015,0
+WMB.US,D,19830601,000000,1.07923,1.08973,1.06323,1.08973,1389360.898717,0
+WMB.US,D,19830602,000000,1.08973,1.10033,1.08973,1.09533,666755.60453401,0
+WMB.US,D,19830603,000000,1.09533,1.10563,1.09533,1.10563,1705074.6517032,0
+WMB.US,D,19830606,000000,1.10033,1.10563,1.08434,1.09533,1740404.8254585,0
+WMB.US,D,19830607,000000,1.10033,1.10033,1.08973,1.09533,467307.69471332,0
+WMB.US,D,19830608,000000,1.08973,1.08973,1.07373,1.08434,2349036.3279831,0
+WMB.US,D,19830609,000000,1.07373,1.07923,1.05272,1.06323,1328953.0459753,0
+WMB.US,D,19830610,000000,1.06323,1.06843,1.02651,1.04771,976773.9882474,0
+WMB.US,D,19830613,000000,1.04231,1.05272,1.02651,1.04231,1165971.4784931,0
+WMB.US,D,19830614,000000,1.04231,1.04231,1.00029,1.00579,835441.87966101,0
+WMB.US,D,19830615,000000,1.00579,1.01079,0.984389,0.994897,3582246.1594772,0
+WMB.US,D,19830616,000000,0.994897,1.00579,0.994897,0.994897,914082.38477345,0
+WMB.US,D,19830617,000000,1.00029,1.01079,0.994897,1.00579,1884011.3464052,0
+WMB.US,D,19830620,000000,1.00579,1.00579,0.979281,0.984389,581277.33598406,0
+WMB.US,D,19830621,000000,0.979281,0.989693,0.974077,0.989693,958537.18548907,0
+WMB.US,D,19830622,000000,0.989693,0.994897,0.979281,0.989693,641681.03833819,0
+WMB.US,D,19830623,000000,0.994897,0.994897,0.974077,0.994897,1350610.8056461,0
+WMB.US,D,19830624,000000,1.00579,1.02651,0.994897,1.02651,809225.95689747,0
+WMB.US,D,19830627,000000,1.01591,1.02651,1.00029,1.02651,540239.34179343,0
+WMB.US,D,19830628,000000,1.00029,1.02101,1.00029,1.01079,637123.91284236,0
+WMB.US,D,19830629,000000,1.02101,1.04771,1.01591,1.04771,552780.77527886,0
+WMB.US,D,19830630,000000,1.06323,1.10563,1.06323,1.07373,1811072.436147,0
+WMB.US,D,19830701,000000,1.07923,1.07923,1.05272,1.06323,545941.97424448,0
+WMB.US,D,19830705,000000,1.06843,1.06843,1.03171,1.03731,911803.82202554,0
+WMB.US,D,19830706,000000,1.07373,1.07373,1.01079,1.01591,416010.9801727,0
+WMB.US,D,19830707,000000,1.01591,1.07923,1.01079,1.07923,1219536.3798129,0
+WMB.US,D,19830708,000000,1.07923,1.08434,1.05272,1.07373,2359285.7099612,0
+WMB.US,D,19830711,000000,1.07373,1.07373,1.04771,1.04771,321413.27264671,0
+WMB.US,D,19830712,000000,1.04771,1.06323,1.01591,1.01591,1147736.7509285,0
+WMB.US,D,19830713,000000,1.01591,1.01591,0.994897,0.994897,551637.34351739,0
+WMB.US,D,19830714,000000,0.994897,1.01591,0.979281,0.984389,484396.91532265,0
+WMB.US,D,19830715,000000,0.984389,0.989693,0.974077,0.979281,498066.21661637,0
+WMB.US,D,19830718,000000,0.984389,0.984389,0.952779,0.958272,1648085.6806804,0
+WMB.US,D,19830719,000000,0.952779,0.974077,0.952779,0.968874,211998.68167803,0
+WMB.US,D,19830720,000000,0.974077,0.989693,0.974077,0.984389,247324.70504569,0
+WMB.US,D,19830721,000000,0.994897,1.04771,0.994897,1.04771,3829575.0149103,0
+WMB.US,D,19830722,000000,1.06843,1.09533,1.04231,1.09533,2857368.5281276,0
+WMB.US,D,19830725,000000,1.08434,1.08434,1.06843,1.07923,752239.06106834,0
+WMB.US,D,19830726,000000,1.08434,1.10033,1.07373,1.10033,1303881.5925701,0
+WMB.US,D,19830727,000000,1.10563,1.10563,1.06323,1.06843,979050.47580156,0
+WMB.US,D,19830728,000000,1.06323,1.06843,1.04771,1.05272,470719.31325391,0
+WMB.US,D,19830729,000000,1.05272,1.08434,1.04231,1.08434,990447.43992862,0
+WMB.US,D,19830801,000000,1.07923,1.08434,1.07373,1.07923,983606.5637005,0
+WMB.US,D,19830802,000000,1.07923,1.09533,1.07923,1.08973,899265.50133075,0
+WMB.US,D,19830803,000000,1.08973,1.10033,1.08973,1.08973,659918.87869339,0
+WMB.US,D,19830804,000000,1.09533,1.11073,1.09533,1.10033,2790118.761561,0
+WMB.US,D,19830805,000000,1.10033,1.16848,1.10033,1.16336,4735678.2796787,0
+WMB.US,D,19830808,000000,1.15806,1.15806,1.12655,1.13715,2553045.5136871,0
+WMB.US,D,19830809,000000,1.13715,1.14235,1.13185,1.14235,2554189.9830455,0
+WMB.US,D,19830810,000000,1.14775,1.19005,1.13715,1.18447,4464419.327408,0
+WMB.US,D,19830811,000000,1.19507,1.22639,1.19507,1.22128,3688247.0567116,0
+WMB.US,D,19830812,000000,1.22128,1.24769,1.21078,1.23709,2704640.493011,0
+WMB.US,D,19830815,000000,1.24769,1.2687,1.22128,1.23189,5738664.040302,0
+WMB.US,D,19830816,000000,1.22639,1.23189,1.20017,1.21078,1990015.3564302,0
+WMB.US,D,19830817,000000,1.20547,1.24769,1.20547,1.24769,2982744.4718974,0
+WMB.US,D,19830818,000000,1.24769,1.258,1.22639,1.23709,779592.19001208,0
+WMB.US,D,19830819,000000,1.23189,1.2423,1.22128,1.23189,2385506.8207091,0
+WMB.US,D,19830822,000000,1.2423,1.2687,1.22639,1.258,2225944.1349458,0
+WMB.US,D,19830823,000000,1.24769,1.27391,1.2423,1.258,2366132.8117705,0
+WMB.US,D,19830824,000000,1.258,1.27391,1.258,1.2687,1135201.5430244,0
+WMB.US,D,19830825,000000,1.258,1.27391,1.258,1.26331,1686838.8865419,0
+WMB.US,D,19830826,000000,1.258,1.29501,1.258,1.29501,1379100.1031731,0
+WMB.US,D,19830829,000000,1.29501,1.31602,1.28451,1.31602,2717177.776109,0
+WMB.US,D,19830830,000000,1.30532,1.32133,1.30002,1.31602,1579702.8583211,0
+WMB.US,D,19830831,000000,1.31081,1.31081,1.28451,1.28451,2417416.0375518,0
+WMB.US,D,19830901,000000,1.28451,1.28981,1.22639,1.23189,1561471.2435471,0
+WMB.US,D,19830902,000000,1.23189,1.258,1.23189,1.2423,1089601.2353535,0
+WMB.US,D,19830906,000000,1.26331,1.27391,1.24769,1.24769,939159.02616303,0
+WMB.US,D,19830907,000000,1.25279,1.2687,1.23709,1.24769,1561471.2435471,0
+WMB.US,D,19830908,000000,1.2423,1.24769,1.23189,1.23709,1457747.8714639,0
+WMB.US,D,19830909,000000,1.23709,1.24769,1.23189,1.24769,1763200.8289063,0
+WMB.US,D,19830912,000000,1.20017,1.20017,1.16336,1.16336,1094164.5864306,0
+WMB.US,D,19830913,000000,1.16848,1.17936,1.13185,1.14235,5371663.9487439,0
+WMB.US,D,19830914,000000,1.13715,1.14235,1.12134,1.12655,2505179.094431,0
+WMB.US,D,19830915,000000,1.13715,1.14235,1.13185,1.13185,698668.97176419,0
+WMB.US,D,19830916,000000,1.13715,1.17936,1.13185,1.14775,2946263.6032026,0
+WMB.US,D,19830921,000000,1.15286,1.17936,1.15286,1.16848,4037009.3079144,0
+WMB.US,D,19830922,000000,1.16848,1.17936,1.16336,1.17377,712346.57383295,0
+WMB.US,D,19830923,000000,1.17377,1.17936,1.16336,1.17936,1530689.8945127,0
+WMB.US,D,19830926,000000,1.17936,1.21078,1.14775,1.21078,3151420.3710556,0
+WMB.US,D,19830927,000000,1.20017,1.21078,1.18447,1.18447,419430.89948832,0
+WMB.US,D,19830928,000000,1.18447,1.21608,1.18447,1.21078,3479671.4071398,0
+WMB.US,D,19830929,000000,1.21608,1.21608,1.20017,1.21078,389798.17019979,0
+WMB.US,D,19830930,000000,1.20017,1.21078,1.19005,1.20017,1362006.7321763,0
+WMB.US,D,19831003,000000,1.19507,1.19507,1.16848,1.17377,795547.31723185,0
+WMB.US,D,19831004,000000,1.16848,1.18447,1.16336,1.16336,826321.40308808,0
+WMB.US,D,19831005,000000,1.16848,1.16848,1.15806,1.16848,1213838.9353462,0
+WMB.US,D,19831006,000000,1.16336,1.16848,1.15806,1.15806,330527.52363835,0
+WMB.US,D,19831007,000000,1.15806,1.16848,1.15806,1.16336,622300.80381839,0
+WMB.US,D,19831010,000000,1.16336,1.17936,1.15286,1.17377,429689.61983832,0
+WMB.US,D,19831011,000000,1.17936,1.17936,1.15806,1.15806,465017.71839974,0
+WMB.US,D,19831012,000000,1.16336,1.16848,1.15806,1.16336,484396.91532265,0
+WMB.US,D,19831013,000000,1.16336,1.16336,1.15286,1.15286,239350.77302488,0
+WMB.US,D,19831014,000000,1.15286,1.16848,1.14235,1.16848,455907.61779562,0
+WMB.US,D,19831017,000000,1.16336,1.17936,1.16336,1.17936,1147736.7509285,0
+WMB.US,D,19831018,000000,1.17936,1.18447,1.16848,1.16848,1015523.0437214,0
+WMB.US,D,19831019,000000,1.16848,1.16848,1.15806,1.16336,490091.24699868,0
+WMB.US,D,19831020,000000,1.16848,1.17377,1.16848,1.16848,109414.59096868,0
+WMB.US,D,19831021,000000,1.16848,1.17377,1.16336,1.16848,276961.58472173,0
+WMB.US,D,19831024,000000,1.16848,1.17936,1.16848,1.17936,299752.40018523,0
+WMB.US,D,19831025,000000,1.16848,1.17936,1.16848,1.16848,248473.32479156,0
+WMB.US,D,19831026,000000,1.16848,1.17377,1.16336,1.16848,160701.9671374,0
+WMB.US,D,19831027,000000,1.16336,1.17936,1.16336,1.17377,260997.11913003,0
+WMB.US,D,19831028,000000,1.16848,1.17377,1.16336,1.16848,175520.92577386,0
+WMB.US,D,19831031,000000,1.16848,1.17377,1.16336,1.16848,181223.55822492,0
+WMB.US,D,19831101,000000,1.17936,1.17936,1.16336,1.16848,196036.2912801,0
+WMB.US,D,19831102,000000,1.16336,1.16336,1.11613,1.13715,482110.05179971,0
+WMB.US,D,19831103,000000,1.13715,1.14235,1.12655,1.13715,271256.87707691,0
+WMB.US,D,19831104,000000,1.13715,1.14775,1.11613,1.14775,191472.94020299,0
+WMB.US,D,19831107,000000,1.15286,1.15806,1.15286,1.15806,328249.99848732,0
+WMB.US,D,19831108,000000,1.15286,1.15806,1.14235,1.14775,193756.6909353,0
+WMB.US,D,19831109,000000,1.13715,1.15286,1.13715,1.14775,335092.94990922,0
+WMB.US,D,19831110,000000,1.14775,1.15806,1.14235,1.14235,421708.42463935,0
+WMB.US,D,19831111,000000,1.14235,1.14775,1.12655,1.14775,1670882.7217251,0
+WMB.US,D,19831114,000000,1.14235,1.15286,1.13715,1.14775,1611614.1503575,0
+WMB.US,D,19831115,000000,1.15806,1.17377,1.15806,1.16848,2369553.7686831,0
+WMB.US,D,19831116,000000,1.16848,1.19507,1.16848,1.17936,356745.52159565,0
+WMB.US,D,19831117,000000,1.19005,1.20017,1.17377,1.20017,500348.9297518,0
+WMB.US,D,19831118,000000,1.20017,1.20017,1.16336,1.17377,614325.83420069,0
+WMB.US,D,19831121,000000,1.16848,1.16848,1.15806,1.16848,283800.3857561,0
+WMB.US,D,19831122,000000,1.16336,1.18447,1.15806,1.17377,409173.2167352,0
+WMB.US,D,19831123,000000,1.18447,1.19005,1.15806,1.16848,842274.45511411,0
+WMB.US,D,19831125,000000,1.15806,1.16848,1.15286,1.15286,136770.83270304,0
+WMB.US,D,19831128,000000,1.15286,1.17377,1.15286,1.17377,702087.85348295,0
+WMB.US,D,19831129,000000,1.17377,1.19005,1.16848,1.18447,384097.6129425,0
+WMB.US,D,19831130,000000,1.19507,1.20547,1.18447,1.19507,614325.83420069,0
+WMB.US,D,19831201,000000,1.20017,1.21608,1.20017,1.21078,1029197.5329994,0
+WMB.US,D,19831202,000000,1.21078,1.22639,1.19507,1.19507,548221.57458928,0
+WMB.US,D,19831205,000000,1.19507,1.20017,1.19507,1.20017,638263.19421632,0
+WMB.US,D,19831206,000000,1.20017,1.21608,1.20017,1.20547,186923.07788533,0
+WMB.US,D,19831207,000000,1.21608,1.22639,1.20547,1.22128,653075.9272715,0
+WMB.US,D,19831208,000000,1.22639,1.2423,1.22128,1.23189,757937.54313187,0
+WMB.US,D,19831209,000000,1.23189,1.23709,1.20017,1.21608,232509.89679675,0
+WMB.US,D,19831212,000000,1.21078,1.22128,1.20547,1.21078,178939.8074926,0
+WMB.US,D,19831213,000000,1.22128,1.22639,1.21608,1.22128,485537.2342935,0
+WMB.US,D,19831214,000000,1.23189,1.23709,1.20547,1.21608,507187.73078616,0
+WMB.US,D,19831215,000000,1.20547,1.21608,1.18447,1.19005,621165.67283195,0
+WMB.US,D,19831216,000000,1.17936,1.17936,1.11613,1.11613,692973.60249131,0
+WMB.US,D,19831219,000000,1.12134,1.12655,1.11613,1.11613,517453.71431432,0
+WMB.US,D,19831220,000000,1.10563,1.11613,1.10563,1.11073,279245.33545404,0
+WMB.US,D,19831221,000000,1.11613,1.15286,1.11613,1.12655,736281.85865481,0
+WMB.US,D,19831222,000000,1.12655,1.14235,1.11613,1.13185,1444072.3445887,0
+WMB.US,D,19831223,000000,1.14235,1.16848,1.13715,1.16336,942578.94547865,0
+WMB.US,D,19831227,000000,1.17377,1.20547,1.16848,1.20547,1046296.0919807,0
+WMB.US,D,19831228,000000,1.20547,1.23709,1.19507,1.23709,1067951.7764577,0
+WMB.US,D,19831229,000000,1.23189,1.23709,1.21608,1.22128,736281.85865481,0
+WMB.US,D,19831230,000000,1.21608,1.22639,1.21608,1.22128,338506.64364356,0
+WMB.US,D,19840103,000000,1.21078,1.22128,1.21078,1.21078,193756.6909353,0
+WMB.US,D,19840104,000000,1.21078,1.26331,1.20547,1.24769,840000.0427537,0
+WMB.US,D,19840105,000000,1.28451,1.28981,1.27391,1.27921,2057257.8598187,0
+WMB.US,D,19840106,000000,1.27921,1.29501,1.27921,1.28451,442222.75254871,0
+WMB.US,D,19840109,000000,1.27921,1.27921,1.25279,1.26331,198315.89162489,0
+WMB.US,D,19840110,000000,1.26331,1.28451,1.25279,1.25279,728300.66345584,0
+WMB.US,D,19840111,000000,1.2423,1.29501,1.23709,1.29501,3594781.3673814,0
+WMB.US,D,19840112,000000,1.28981,1.29501,1.28451,1.28981,853673.49443494,0
+WMB.US,D,19840113,000000,1.29501,1.31081,1.28451,1.30532,1554626.2169314,0
+WMB.US,D,19840116,000000,1.29501,1.30532,1.2687,1.28981,550504.28772472,0
+WMB.US,D,19840117,000000,1.29501,1.33723,1.29501,1.33723,1928468.2223147,0
+WMB.US,D,19840118,000000,1.33723,1.34233,1.31602,1.32671,2606615.6029912,0
+WMB.US,D,19840119,000000,1.31602,1.32133,1.28451,1.30002,425127.3063581,0
+WMB.US,D,19840120,000000,1.28451,1.30532,1.28451,1.29501,982471.43271406,0
+WMB.US,D,19840123,000000,1.29501,1.30532,1.27391,1.29501,574439.57254657,0
+WMB.US,D,19840124,000000,1.28451,1.30532,1.28451,1.29501,2029907.8436655,0
+WMB.US,D,19840125,000000,1.30532,1.32671,1.28451,1.28451,4400597.780932,0
+WMB.US,D,19840126,000000,1.28451,1.29501,1.25279,1.27391,523151.15878098,0
+WMB.US,D,19840127,000000,1.2687,1.2687,1.21608,1.23189,607491.18355384,0
+WMB.US,D,19840130,000000,1.23709,1.2423,1.21608,1.23709,768199.37627252,0
+WMB.US,D,19840131,000000,1.24769,1.24769,1.21608,1.22128,903825.73961721,0
+WMB.US,D,19840201,000000,1.22128,1.24769,1.21078,1.22639,1083903.7908869,0
+WMB.US,D,19840202,000000,1.22639,1.22639,1.18447,1.18447,463880.51221954,0
+WMB.US,D,19840203,000000,1.18447,1.19005,1.16848,1.17936,581277.33598406,0
+WMB.US,D,19840206,000000,1.16336,1.16336,1.14235,1.14235,189200.60303636,0
+WMB.US,D,19840207,000000,1.14235,1.16336,1.12134,1.16336,596094.21942677,0
+WMB.US,D,19840208,000000,1.16336,1.17377,1.16336,1.17377,465017.71839974,0
+WMB.US,D,19840209,000000,1.16336,1.16336,1.13185,1.14235,1307292.1735138,0
+WMB.US,D,19840210,000000,1.14235,1.14235,1.12134,1.12655,844558.20584641,0
+WMB.US,D,19840213,000000,1.12134,1.13185,1.11613,1.12134,620027.42905487,0
+WMB.US,D,19840214,000000,1.12655,1.14235,1.11613,1.14235,484396.91532265,0
+WMB.US,D,19840215,000000,1.15806,1.19005,1.15286,1.16848,772757.53936522,0
+WMB.US,D,19840216,000000,1.15806,1.17377,1.15806,1.16336,379538.41225291,0
+WMB.US,D,19840217,000000,1.15286,1.15806,1.13715,1.15286,802388.19345998,0
+WMB.US,D,19840221,000000,1.13715,1.15286,1.12134,1.12655,2231643.654606,0
+WMB.US,D,19840222,000000,1.12655,1.15286,1.12134,1.15286,869629.6592516,0
+WMB.US,D,19840223,000000,1.13715,1.15286,1.11073,1.15286,713486.89280378,0
+WMB.US,D,19840224,000000,1.16336,1.19507,1.16336,1.19507,377259.849505,0
+WMB.US,D,19840227,000000,1.18447,1.19507,1.17377,1.19507,437664.58945601,0
+WMB.US,D,19840228,000000,1.19507,1.20547,1.18447,1.18447,494654.59807577,0
+WMB.US,D,19840229,000000,1.17936,1.20547,1.17936,1.19005,692973.60249131,0
+WMB.US,D,19840301,000000,1.19005,1.21608,1.14235,1.14235,692973.60249131,0
+WMB.US,D,19840302,000000,1.15286,1.19507,1.15286,1.17936,1449767.7138616,0
+WMB.US,D,19840305,000000,1.19005,1.20547,1.17377,1.20017,762493.63103082,0
+WMB.US,D,19840306,000000,1.19507,1.20547,1.17936,1.19507,355604.16502794,0
+WMB.US,D,19840307,000000,1.19005,1.23189,1.19005,1.23189,653075.9272715,0
+WMB.US,D,19840308,000000,1.23189,1.28451,1.23189,1.27921,849120.51932663,0
+WMB.US,D,19840309,000000,1.27921,1.28451,1.23709,1.258,891284.30613179,0
+WMB.US,D,19840312,000000,1.258,1.26331,1.25279,1.258,854814.85100265,0
+WMB.US,D,19840313,000000,1.24769,1.25279,1.23189,1.23189,1747244.6640897,0
+WMB.US,D,19840314,000000,1.23189,1.2423,1.21608,1.21608,931183.01894846,0
+WMB.US,D,19840315,000000,1.22639,1.24769,1.22639,1.23189,1126071.7280795,0
+WMB.US,D,19840316,000000,1.26331,1.26331,1.23189,1.25279,825185.23450477,0
+WMB.US,D,19840319,000000,1.25279,1.26331,1.23709,1.258,773889.55756102,0
+WMB.US,D,19840320,000000,1.258,1.2687,1.24769,1.2687,935733.91886301,0
+WMB.US,D,19840321,000000,1.2687,1.2687,1.23189,1.25279,576715.02250385,0
+WMB.US,D,19840322,000000,1.25279,1.25279,1.23189,1.2423,324829.04157482,0
+WMB.US,D,19840323,000000,1.2423,1.24769,1.22128,1.2423,356745.52159565,0
+WMB.US,D,19840326,000000,1.23189,1.25279,1.23189,1.2423,597226.23762257,0
+WMB.US,D,19840327,000000,1.2423,1.27391,1.2423,1.27391,762493.63103082,0
+WMB.US,D,19840328,000000,1.27391,1.29501,1.26331,1.29501,784147.24031414,0
+WMB.US,D,19840329,000000,1.28451,1.29501,1.27921,1.28981,1009821.4488672,0
+WMB.US,D,19840330,000000,1.28981,1.28981,1.24769,1.25279,1591094.6344637,0
+WMB.US,D,19840402,000000,1.25279,1.2687,1.23189,1.23189,1102145.7816296,0
+WMB.US,D,19840403,000000,1.2423,1.25279,1.23189,1.23709,1729009.9365251,0
+WMB.US,D,19840404,000000,1.24769,1.258,1.2423,1.24769,1193319.4194524,0
+WMB.US,D,19840405,000000,1.24769,1.24769,1.23189,1.2423,969927.92403487,0
+WMB.US,D,19840406,000000,1.22128,1.24769,1.20547,1.24769,680434.24419963,0
+WMB.US,D,19840409,000000,1.2423,1.25279,1.2423,1.2423,716903.69932876,0
+WMB.US,D,19840410,000000,1.24769,1.25279,1.23709,1.23709,404612.97844873,0
+WMB.US,D,19840411,000000,1.2423,1.2423,1.22128,1.22128,500348.9297518,0
+WMB.US,D,19840412,000000,1.22128,1.22128,1.17936,1.20547,648526.06495384,0
+WMB.US,D,19840413,000000,1.22128,1.22128,1.19005,1.19005,626861.04210485,0
+WMB.US,D,19840416,000000,1.17936,1.18447,1.16336,1.17936,1260568.1484222,0
+WMB.US,D,19840417,000000,1.17377,1.18447,1.16336,1.17377,881032.84895995,0
+WMB.US,D,19840418,000000,1.17936,1.24769,1.16848,1.2423,870775.16620683,0
+WMB.US,D,19840419,000000,1.25279,1.28451,1.24769,1.26331,1181923.4929223,0
+WMB.US,D,19840423,000000,1.26331,1.26331,1.22128,1.23189,806945.31895581,0
+WMB.US,D,19840424,000000,1.22128,1.2423,1.21608,1.22128,891284.30613179,0
+WMB.US,D,19840425,000000,1.23189,1.24769,1.22639,1.2423,1781435.5564709,0
+WMB.US,D,19840426,000000,1.23709,1.258,1.23709,1.24769,1051992.4988505,0
+WMB.US,D,19840427,000000,1.2423,1.2423,1.22128,1.22128,480978.03360391,0
+WMB.US,D,19840430,000000,1.22128,1.27391,1.22128,1.2687,2174647.420405,0
+WMB.US,D,19840501,000000,1.2687,1.27921,1.25279,1.27391,2896115.5084079,0
+WMB.US,D,19840502,000000,1.27921,1.27921,1.2687,1.27391,1866915.9002146,0
+WMB.US,D,19840503,000000,1.27921,1.27921,1.258,1.258,794404.92306726,0
+WMB.US,D,19840504,000000,1.26331,1.27391,1.25279,1.2687,3211829.2613941,0
+WMB.US,D,19840507,000000,1.258,1.2687,1.25279,1.258,1004128.154788,0
+WMB.US,D,19840508,000000,1.258,1.2687,1.25279,1.26331,1348333.2804951,0
+WMB.US,D,19840509,000000,1.2687,1.2687,1.25279,1.25279,274674.72119878,0
+WMB.US,D,19840510,000000,1.25279,1.258,1.2423,1.258,705507.77279857,0
+WMB.US,D,19840511,000000,1.23709,1.2423,1.20547,1.23189,662194.32865066,0
+WMB.US,D,19840514,000000,1.2423,1.25279,1.22128,1.24769,520868.44564556,0
+WMB.US,D,19840515,000000,1.258,1.26331,1.2423,1.25279,2852809.327438,0
+WMB.US,D,19840516,000000,1.25279,1.26331,1.25279,1.25279,2035603.2129384,0
+WMB.US,D,19840517,000000,1.25279,1.258,1.2423,1.24769,442222.75254871,0
+WMB.US,D,19840518,000000,1.23709,1.2423,1.20547,1.22639,588111.98663093,0
+WMB.US,D,19840521,000000,1.22128,1.22639,1.21608,1.21608,420561.88008724,0
+WMB.US,D,19840522,000000,1.22128,1.22128,1.17377,1.19507,1081630.4161234,0
+WMB.US,D,19840523,000000,1.20547,1.20547,1.17936,1.18447,128789.63750409,0
+WMB.US,D,19840524,000000,1.19507,1.19507,1.16336,1.17377,743118.58449543,0
+WMB.US,D,19840525,000000,1.17377,1.17936,1.14235,1.15286,373842.00538314,0
+WMB.US,D,19840529,000000,1.14775,1.15286,1.10563,1.11073,785292.74726937,0
+WMB.US,D,19840530,000000,1.11073,1.13185,1.07373,1.12655,1780293.1623064,0
+WMB.US,D,19840531,000000,1.12655,1.15286,1.12655,1.14235,1160272.9964295,0
+WMB.US,D,19840601,000000,1.15286,1.17936,1.14775,1.17377,1433809.4738513,0
+WMB.US,D,19840604,000000,1.17936,1.20547,1.17936,1.20017,724885.93212461,0
+WMB.US,D,19840605,000000,1.20017,1.20017,1.18447,1.20017,983606.5637005,0
+WMB.US,D,19840606,000000,1.20017,1.21078,1.19005,1.20547,499207.57318408,0
+WMB.US,D,19840607,000000,1.20547,1.21078,1.20017,1.20017,638263.19421632,0
+WMB.US,D,19840608,000000,1.20547,1.21078,1.20017,1.20547,649658.08314963,0
+WMB.US,D,19840611,000000,1.20547,1.20547,1.18447,1.20017,409173.2167352,0
+WMB.US,D,19840612,000000,1.16336,1.17936,1.15286,1.16336,572164.1225893,0
+WMB.US,D,19840613,000000,1.16336,1.17936,1.14775,1.14775,387512.34427373,0
+WMB.US,D,19840614,000000,1.15286,1.15286,1.12655,1.13715,586977.89324137,0
+WMB.US,D,19840615,000000,1.13185,1.14235,1.10033,1.11613,765915.6255402,0
+WMB.US,D,19840618,000000,1.11613,1.13715,1.11073,1.12134,1053129.7050306,0
+WMB.US,D,19840619,000000,1.12655,1.12655,1.11073,1.12134,1220677.7363806,0
+WMB.US,D,19840620,000000,1.11073,1.11613,1.08973,1.11073,1216118.5356911,0
+WMB.US,D,19840621,000000,1.10033,1.13185,1.10033,1.13185,1146598.5071514,0
+WMB.US,D,19840622,000000,1.13185,1.16336,1.12134,1.15806,2713753.7064058,0
+WMB.US,D,19840625,000000,1.16336,1.17936,1.15286,1.16336,734001.22071313,0
+WMB.US,D,19840626,000000,1.16336,1.20017,1.16336,1.19507,374977.13636958,0
+WMB.US,D,19840627,000000,1.19507,1.20547,1.19507,1.19507,1177364.2922327,0
+WMB.US,D,19840628,000000,1.19005,1.20547,1.18447,1.20547,406892.57879352,0
+WMB.US,D,19840629,000000,1.20017,1.20547,1.19005,1.19005,325971.4357394,0
+WMB.US,D,19840702,000000,1.19005,1.20017,1.19005,1.20017,222250.13884987,0
+WMB.US,D,19840703,000000,1.19507,1.21608,1.19507,1.21608,1014378.574363,0
+WMB.US,D,19840705,000000,1.20547,1.21608,1.20017,1.20547,436526.34567894,0
+WMB.US,D,19840706,000000,1.20547,1.21078,1.18447,1.19005,1352891.4435878,0
+WMB.US,D,19840709,000000,1.18447,1.19507,1.16336,1.17936,352185.28330919,0
+WMB.US,D,19840710,000000,1.19005,1.19005,1.17936,1.17936,104854.35268222,0
+WMB.US,D,19840711,000000,1.17936,1.19005,1.14235,1.14775,1252593.1788045,0
+WMB.US,D,19840712,000000,1.13715,1.15286,1.13185,1.14235,240491.09199571,0
+WMB.US,D,19840713,000000,1.13185,1.15286,1.13185,1.14775,639402.47559028,0
+WMB.US,D,19840716,000000,1.15286,1.16336,1.14775,1.14775,125366.60539782,0
+WMB.US,D,19840717,000000,1.15286,1.17377,1.15286,1.17377,431969.22018311,0
+WMB.US,D,19840718,000000,1.17936,1.17936,1.16336,1.17377,708930.80490483,0
+WMB.US,D,19840719,000000,1.15806,1.15806,1.13185,1.14235,1104419.1563932,0
+WMB.US,D,19840720,000000,1.13185,1.13715,1.11613,1.12655,646240.23902777,0
+WMB.US,D,19840723,000000,1.13185,1.13185,1.10563,1.10563,1335791.8470097,0
+WMB.US,D,19840724,000000,1.10563,1.10563,1.05821,1.06323,740838.98415064,0
+WMB.US,D,19840725,000000,1.06323,1.06323,1.03171,1.05821,1863501.1688834,0
+WMB.US,D,19840726,000000,1.06323,1.06843,1.03731,1.04231,703229.21005066,0
+WMB.US,D,19840727,000000,1.04231,1.05821,1.03731,1.04231,743118.58449543,0
+WMB.US,D,19840730,000000,1.04771,1.10563,1.04231,1.08434,1009821.4488672,0
+WMB.US,D,19840731,000000,1.10033,1.12134,1.07923,1.11613,1433809.4738513,0
+WMB.US,D,19840801,000000,1.11073,1.13715,1.11073,1.12655,969927.92403487,0
+WMB.US,D,19840802,000000,1.13715,1.15286,1.13185,1.15286,2013946.4908645,0
+WMB.US,D,19840803,000000,1.15286,1.19005,1.15286,1.15806,2677287.3640673,0
+WMB.US,D,19840806,000000,1.16336,1.22639,1.16336,1.20547,3460294.2854105,0
+WMB.US,D,19840807,000000,1.20017,1.21608,1.19507,1.20017,931183.01894846,0
+WMB.US,D,19840808,000000,1.19507,1.19507,1.14775,1.15286,1364289.4453118,0
+WMB.US,D,19840809,000000,1.16336,1.21608,1.16336,1.21078,1607055.9872647,0
+WMB.US,D,19840810,000000,1.22128,1.258,1.19507,1.21078,1570582.3817481,0
+WMB.US,D,19840813,000000,1.21078,1.22128,1.20017,1.22128,801248.91208603,0
+WMB.US,D,19840814,000000,1.22128,1.22128,1.20547,1.21078,600655.49531011,0
+WMB.US,D,19840815,000000,1.21608,1.22128,1.20547,1.21078,1652643.843773,0
+WMB.US,D,19840816,000000,1.20547,1.23189,1.20547,1.21608,556200.69459449,0
+WMB.US,D,19840817,000000,1.21078,1.21608,1.20547,1.21078,1030339.9271641,0
+WMB.US,D,19840820,000000,1.20547,1.21078,1.20017,1.21078,1347190.8863304,0
+WMB.US,D,19840821,000000,1.22128,1.30002,1.22128,1.25279,4279782.0754487,0
+WMB.US,D,19840822,000000,1.258,1.2687,1.25279,1.258,3341757.1426752,0
+WMB.US,D,19840823,000000,1.258,1.2687,1.2423,1.258,1057689.9433171,0
+WMB.US,D,19840824,000000,1.26331,1.27921,1.25279,1.2687,1446343.6441586,0
+WMB.US,D,19840827,000000,1.2687,1.27921,1.26331,1.27921,1259429.9046451,0
+WMB.US,D,19840828,000000,1.29501,1.34233,1.29501,1.33183,1839564.8464646,0
+WMB.US,D,19840829,000000,1.33183,1.37404,1.33183,1.36845,2189468.4542352,0
+WMB.US,D,19840830,000000,1.36343,1.37925,1.34763,1.36343,2166671.4131905,0
+WMB.US,D,19840831,000000,1.36845,1.38445,1.36343,1.38445,792125.32272247,0
+WMB.US,D,19840904,000000,1.37404,1.38445,1.36343,1.36845,3326943.3720232,0
+WMB.US,D,19840905,000000,1.35804,1.37404,1.33723,1.36343,996143.84679841,0
+WMB.US,D,19840906,000000,1.36845,1.36845,1.34233,1.34763,789849.8727652,0
+WMB.US,D,19840907,000000,1.36845,1.38445,1.35804,1.35804,2147298.4418489,0
+WMB.US,D,19840910,000000,1.36845,1.38445,1.34763,1.36845,714629.28696837,0
+WMB.US,D,19840911,000000,1.38975,1.40015,1.37404,1.38975,1570582.3817481,0
+WMB.US,D,19840912,000000,1.37925,1.44256,1.37925,1.41076,4100836.0423749,0
+WMB.US,D,19840913,000000,1.41076,1.44797,1.41076,1.43698,2228224.7728873,0
+WMB.US,D,19840914,000000,1.44797,1.45827,1.42657,1.43698,3268812.0068357,0
+WMB.US,D,19840917,000000,1.42657,1.43698,1.40546,1.41596,2041298.5822114,0
+WMB.US,D,19840918,000000,1.41076,1.41076,1.38445,1.38445,843419.96206934,0
+WMB.US,D,19840919,000000,1.38975,1.40546,1.36845,1.38445,618889.1852778,0
+WMB.US,D,19840920,000000,1.37404,1.40015,1.36845,1.39505,1262847.748767,0
+WMB.US,D,19840921,000000,1.38975,1.42657,1.38445,1.38975,868486.22749012,0
+WMB.US,D,19840924,000000,1.39505,1.39505,1.37404,1.38445,444505.46568414,0
+WMB.US,D,19840925,000000,1.38445,1.38445,1.37404,1.38445,286074.7981165,0
+WMB.US,D,19840926,000000,1.37925,1.39505,1.36845,1.38445,459321.31152997,0
+WMB.US,D,19840927,000000,1.39505,1.41596,1.38445,1.40546,1132914.6795015,0
+WMB.US,D,19840928,000000,1.40546,1.40546,1.37925,1.38445,1121521.8657619,0
+WMB.US,D,19841001,000000,1.38445,1.38445,1.35804,1.35804,594948.71247153,0
+WMB.US,D,19841002,000000,1.36343,1.38445,1.36343,1.37404,909523.18408387,0
+WMB.US,D,19841003,000000,1.36343,1.37925,1.35804,1.35804,890155.40072663,0
+WMB.US,D,19841004,000000,1.35804,1.36343,1.34763,1.34763,938017.66959532,0
+WMB.US,D,19841005,000000,1.34763,1.36343,1.30532,1.31602,1262847.748767,0
+WMB.US,D,19841008,000000,1.31081,1.33723,1.30532,1.32671,1569443.1003742,0
+WMB.US,D,19841009,000000,1.33183,1.33723,1.32671,1.32671,337366.32467273,0
+WMB.US,D,19841010,000000,1.32671,1.32671,1.27391,1.32133,1787138.188922,0
+WMB.US,D,19841011,000000,1.31081,1.34233,1.30532,1.33723,1367707.2894337,0
+WMB.US,D,19841012,000000,1.33183,1.34763,1.32671,1.33183,642821.35730901,0
+WMB.US,D,19841015,000000,1.33183,1.34763,1.33183,1.33723,740838.98415064,0
+WMB.US,D,19841016,000000,1.34763,1.34763,1.32671,1.32671,366999.05396125,0
+WMB.US,D,19841017,000000,1.33183,1.37404,1.33183,1.36845,2056116.5032509,0
+WMB.US,D,19841018,000000,1.36845,1.38445,1.33183,1.37925,868486.22749012,0
+WMB.US,D,19841019,000000,1.40546,1.41076,1.39505,1.40546,2173514.3646124,0
+WMB.US,D,19841022,000000,1.40546,1.45827,1.40015,1.44256,3274514.6392868,0
+WMB.US,D,19841023,000000,1.44256,1.44797,1.39505,1.40546,894706.30064117,0
+WMB.US,D,19841024,000000,1.40546,1.41596,1.40015,1.41596,914082.38477345,0
+WMB.US,D,19841025,000000,1.41596,1.42657,1.41076,1.41076,286074.7981165,0
+WMB.US,D,19841026,000000,1.34763,1.36845,1.32671,1.35804,3746373.2339146,0
+WMB.US,D,19841029,000000,1.34763,1.36343,1.33183,1.34763,936876.31302759,0
+WMB.US,D,19841030,000000,1.36845,1.39505,1.36845,1.38975,1355167.9311419,0
+WMB.US,D,19841031,000000,1.39505,1.40015,1.38975,1.40015,1028059.2892224,0
+WMB.US,D,19841101,000000,1.39505,1.40015,1.38975,1.39505,1077064.9898525,0
+WMB.US,D,19841102,000000,1.38445,1.39505,1.37404,1.38445,1491940.8390388,0
+WMB.US,D,19841105,000000,1.38975,1.38975,1.37404,1.37404,1385942.0169982,0
+WMB.US,D,19841106,000000,1.37404,1.38975,1.37404,1.38445,576715.02250385,0
+WMB.US,D,19841107,000000,1.37404,1.37925,1.35804,1.36845,1099864.1060911,0
+WMB.US,D,19841108,000000,1.35804,1.36343,1.32671,1.32671,1935298.722574,0
+WMB.US,D,19841109,000000,1.33723,1.33723,1.32133,1.32133,1286783.0335889,0
+WMB.US,D,19841112,000000,1.32133,1.33723,1.32133,1.33183,468438.67531224,0
+WMB.US,D,19841113,000000,1.32133,1.32671,1.31081,1.31081,715770.64353609,0
+WMB.US,D,19841114,000000,1.31602,1.32671,1.29501,1.29501,1270827.9063691,0
+WMB.US,D,19841115,000000,1.27921,1.27921,1.24769,1.26331,1250311.503266,0
+WMB.US,D,19841116,000000,1.258,1.26331,1.21078,1.22639,2938286.5583911,0
+WMB.US,D,19841119,000000,1.23709,1.2423,1.23189,1.2423,1299320.3166868,0
+WMB.US,D,19841120,000000,1.23709,1.258,1.23709,1.24769,1537521.4323689,0
+WMB.US,D,19841121,000000,1.258,1.2687,1.24769,1.26331,1343774.0798055,0
+WMB.US,D,19841123,000000,1.26331,1.31602,1.258,1.31602,2351318.0035216,0
+WMB.US,D,19841126,000000,1.30532,1.32671,1.27391,1.27921,650803.59010486,0
+WMB.US,D,19841127,000000,1.29501,1.31602,1.28451,1.30002,813777.8944089,0
+WMB.US,D,19841128,000000,1.30002,1.30532,1.29501,1.29501,3212971.6555586,0
+WMB.US,D,19841129,000000,1.29501,1.31081,1.29501,1.30532,524281.10178301,0
+WMB.US,D,19841130,000000,1.31081,1.31081,1.27391,1.28451,1776877.3933781,0
+WMB.US,D,19841203,000000,1.27921,1.31081,1.27921,1.30532,714629.28696837,0
+WMB.US,D,19841204,000000,1.29501,1.29501,1.2687,1.28981,1140892.7619098,0
+WMB.US,D,19841205,000000,1.27921,1.28981,1.27391,1.27921,485537.2342935,0
+WMB.US,D,19841206,000000,1.27391,1.28981,1.26331,1.28981,712346.57383295,0
+WMB.US,D,19841207,000000,1.27921,1.29501,1.27921,1.27921,1014378.574363,0
+WMB.US,D,19841210,000000,1.27391,1.28451,1.2687,1.28451,763638.10038917,0
+WMB.US,D,19841211,000000,1.28981,1.31081,1.28451,1.29501,801248.91208603,0
+WMB.US,D,19841212,000000,1.29501,1.32671,1.29501,1.29501,1534105.6634407,0
+WMB.US,D,19841213,000000,1.29501,1.32133,1.29501,1.31081,1785995.7947574,0
+WMB.US,D,19841214,000000,1.30532,1.31602,1.30532,1.31081,2622573.8430017,0
+WMB.US,D,19841217,000000,1.31081,1.32133,1.29501,1.32133,609769.74630175,0
+WMB.US,D,19841218,000000,1.32133,1.34763,1.31602,1.34763,1161408.127416,0
+WMB.US,D,19841219,000000,1.33723,1.34763,1.32133,1.33723,608629.42733092,0
+WMB.US,D,19841220,000000,1.32671,1.34233,1.30532,1.31081,1608193.193445,0
+WMB.US,D,19841221,000000,1.33183,1.33183,1.31602,1.31602,1580841.1020981,0
+WMB.US,D,19841224,000000,1.32671,1.33723,1.32671,1.33723,78643.617903085,0
+WMB.US,D,19841226,000000,1.33183,1.34233,1.33183,1.34233,567599.73391533,0
+WMB.US,D,19841227,000000,1.36343,1.36343,1.34233,1.34763,368140.41052896,0
+WMB.US,D,19841228,000000,1.36343,1.36845,1.35284,1.36343,696385.22103189,0
+WMB.US,D,19841231,000000,1.36845,1.37925,1.36343,1.37925,625724.87352153,0
+WMB.US,D,19850102,000000,1.37404,1.37925,1.36845,1.36845,1279945.2701514,0
+WMB.US,D,19850103,000000,1.35284,1.37925,1.34233,1.34233,368140.41052896,0
+WMB.US,D,19850104,000000,1.33183,1.35284,1.33183,1.34233,310014.23332587,0
+WMB.US,D,19850107,000000,1.34233,1.34233,1.31602,1.32133,728300.66345584,0
+WMB.US,D,19850108,000000,1.32133,1.32133,1.28981,1.28981,1335791.8470097,0
+WMB.US,D,19850109,000000,1.29501,1.30532,1.28981,1.28981,2327379.6059092,0
+WMB.US,D,19850110,000000,1.28981,1.31081,1.28981,1.29501,511755.23225078,0
+WMB.US,D,19850111,000000,1.30532,1.31602,1.29501,1.31081,974492.31270885,0
+WMB.US,D,19850114,000000,1.31081,1.33183,1.31081,1.33183,911803.82202554,0
+WMB.US,D,19850115,000000,1.34233,1.35284,1.32671,1.32671,2762762.5198266,0
+WMB.US,D,19850116,000000,1.32671,1.35284,1.32671,1.33183,1176225.0108588,0
+WMB.US,D,19850117,000000,1.34233,1.34233,1.32133,1.33723,1257144.078719,0
+WMB.US,D,19850118,000000,1.33183,1.35284,1.33183,1.35284,2770747.8654131,0
+WMB.US,D,19850121,000000,1.35284,1.36343,1.33723,1.36343,1263990.1429316,0
+WMB.US,D,19850122,000000,1.35284,1.37925,1.35284,1.37404,1205865.0033253,0
+WMB.US,D,19850123,000000,1.37925,1.37925,1.36343,1.36845,935733.91886301,0
+WMB.US,D,19850124,000000,1.37404,1.38445,1.36343,1.36343,1432674.3428648,0
+WMB.US,D,19850125,000000,1.36845,1.36845,1.34763,1.34763,445647.85984873,0
+WMB.US,D,19850128,000000,1.34233,1.34233,1.32133,1.33183,1063393.6133651,0
+WMB.US,D,19850129,000000,1.33183,1.34763,1.33183,1.34763,987031.67100052,0
+WMB.US,D,19850130,000000,1.34233,1.34763,1.32133,1.32671,1540956.9156377,0
+WMB.US,D,19850131,000000,1.33183,1.35284,1.32133,1.34233,1657203.0444625,0
+WMB.US,D,19850201,000000,1.33183,1.34233,1.33183,1.33183,1013240.3305859,0
+WMB.US,D,19850204,000000,1.32671,1.34763,1.32133,1.34763,686129.61347253,0
+WMB.US,D,19850205,000000,1.35284,1.37404,1.34763,1.34763,2651069.36611,0
+WMB.US,D,19850206,000000,1.36343,1.36343,1.33723,1.34763,1034899.1278537,0
+WMB.US,D,19850207,000000,1.36343,1.36845,1.34763,1.36343,2245316.0686904,0
+WMB.US,D,19850208,000000,1.36343,1.36343,1.33183,1.33723,2734265.9591214,0
+WMB.US,D,19850211,000000,1.33723,1.34233,1.26331,1.28981,2698937.8605599,0
+WMB.US,D,19850212,000000,1.28981,1.31081,1.28451,1.28981,1143175.4750452,0
+WMB.US,D,19850213,000000,1.28981,1.30532,1.27391,1.29501,1095303.8678045,0
+WMB.US,D,19850214,000000,1.28451,1.29501,1.27921,1.27921,2538232.7806319,0
+WMB.US,D,19850215,000000,1.2687,1.27921,1.25279,1.26331,2863062.8598036,0
+WMB.US,D,19850219,000000,1.258,1.2687,1.24769,1.25279,2448192.1986017,0
+WMB.US,D,19850220,000000,1.23709,1.24769,1.21608,1.23189,3617583.5964105,0
+WMB.US,D,19850221,000000,1.22639,1.25279,1.22639,1.24769,2661327.0488631,0
+WMB.US,D,19850222,000000,1.25279,1.26331,1.23709,1.258,1094164.5864306,0
+WMB.US,D,19850225,000000,1.25279,1.2687,1.25279,1.26331,398915.53398208,0
+WMB.US,D,19850226,000000,1.26331,1.30532,1.26331,1.27921,1287922.3149628,0
+WMB.US,D,19850227,000000,1.29501,1.31081,1.26331,1.28451,1778012.5243646,0
+WMB.US,D,19850228,000000,1.27921,1.28981,1.2687,1.28981,2072075.7808583,0
+WMB.US,D,19850301,000000,1.27921,1.28981,1.25279,1.2687,2376385.3065393,0
+WMB.US,D,19850304,000000,1.27921,1.28451,1.2687,1.27921,625724.87352153,0
+WMB.US,D,19850305,000000,1.27921,1.29501,1.27391,1.28981,1545507.8155523,0
+WMB.US,D,19850306,000000,1.28981,1.28981,1.27921,1.28981,1413297.2211356,0
+WMB.US,D,19850307,000000,1.27921,1.28981,1.27391,1.27391,345341.29429041,0
+WMB.US,D,19850308,000000,1.27391,1.28981,1.27391,1.28451,695245.93965793,0
+WMB.US,D,19850311,000000,1.27921,1.30002,1.27921,1.30002,1142036.1936713,0
+WMB.US,D,19850312,000000,1.28981,1.31602,1.28451,1.31602,1507900.116646,0
+WMB.US,D,19850313,000000,1.30002,1.31081,1.28981,1.28981,931183.01894846,0
+WMB.US,D,19850314,000000,1.28981,1.29501,1.28451,1.28451,361304.72228523,0
+WMB.US,D,19850315,000000,1.28451,1.28981,1.2687,1.27921,811505.55724226,0
+WMB.US,D,19850318,000000,1.27391,1.27391,1.2423,1.26331,1975198.4729875,0
+WMB.US,D,19850319,000000,1.258,1.27921,1.24769,1.27921,3809060.6870011,0
+WMB.US,D,19850320,000000,1.27391,1.28451,1.2687,1.27391,404612.97844873,0
+WMB.US,D,19850321,000000,1.27921,1.28981,1.27391,1.28451,1259429.9046451,0
+WMB.US,D,19850322,000000,1.29501,1.31081,1.28981,1.31081,1545507.8155523,0
+WMB.US,D,19850325,000000,1.31081,1.31081,1.30002,1.31081,414865.47321747,0
+WMB.US,D,19850326,000000,1.31602,1.31602,1.29501,1.30002,631430.61876323,0
+WMB.US,D,19850327,000000,1.30002,1.34763,1.29501,1.34233,2377524.5879132,0
+WMB.US,D,19850328,000000,1.35284,1.40015,1.35284,1.39505,3320107.6837794,0
+WMB.US,D,19850329,000000,1.40015,1.42136,1.35284,1.40546,1627574.4655616,0
+WMB.US,D,19850401,000000,1.40015,1.44256,1.39505,1.43698,1710768.9833793,0
+WMB.US,D,19850402,000000,1.43698,1.44256,1.39505,1.39505,1428114.1045784,0
+WMB.US,D,19850403,000000,1.39505,1.40015,1.36845,1.38445,1442934.1008117,0
+WMB.US,D,19850404,000000,1.37404,1.38445,1.36845,1.37404,1406458.4201013,0
+WMB.US,D,19850408,000000,1.37404,1.37925,1.36845,1.36845,468438.67531224,0
+WMB.US,D,19850409,000000,1.35284,1.36845,1.34763,1.36343,695245.93965793,0
+WMB.US,D,19850410,000000,1.35284,1.35284,1.34763,1.35284,1793976.9899562,0
+WMB.US,D,19850411,000000,1.34763,1.37925,1.34763,1.36343,1862355.6619282,0
+WMB.US,D,19850412,000000,1.35284,1.36343,1.34763,1.34763,335092.94990922,0
+WMB.US,D,19850415,000000,1.36845,1.37404,1.34233,1.35284,374977.13636958,0
+WMB.US,D,19850416,000000,1.36845,1.37404,1.33723,1.37404,1220677.7363806,0
+WMB.US,D,19850417,000000,1.38445,1.42136,1.38445,1.41596,3212971.6555586,0
+WMB.US,D,19850418,000000,1.42136,1.42657,1.41596,1.41596,2361571.5358872,0
+WMB.US,D,19850419,000000,1.41596,1.42657,1.40546,1.41596,783013.14692458,0
+WMB.US,D,19850422,000000,1.41596,1.42136,1.40546,1.41596,211998.68167803,0
+WMB.US,D,19850423,000000,1.41596,1.42136,1.40546,1.40546,2207701.1066061,0
+WMB.US,D,19850424,000000,1.42136,1.42657,1.40015,1.40015,930041.66238075,0
+WMB.US,D,19850425,000000,1.40546,1.42136,1.40546,1.41596,1203583.3277868,0
+WMB.US,D,19850426,000000,1.41596,1.41596,1.28981,1.30002,12286560.263083,0
+WMB.US,D,19850429,000000,1.27921,1.29501,1.258,1.28981,2100570.2663697,0
+WMB.US,D,19850430,000000,1.27921,1.29501,1.27921,1.28981,2608894.1657391,0
+WMB.US,D,19850501,000000,1.28981,1.30002,1.27921,1.27921,1434956.0184033,0
+WMB.US,D,19850502,000000,1.27921,1.33723,1.27921,1.33723,3830714.2962843,0
+WMB.US,D,19850503,000000,1.34763,1.42136,1.34763,1.39505,8182294.9630205,0
+WMB.US,D,19850506,000000,1.39505,1.40015,1.37925,1.37925,2027629.2809176,0
+WMB.US,D,19850507,000000,1.38975,1.38975,1.37404,1.38445,654219.35903298,0
+WMB.US,D,19850508,000000,1.38445,1.38445,1.37404,1.37925,927757.91164844,0
+WMB.US,D,19850509,000000,1.38445,1.38445,1.36343,1.36343,2705777.6991911,0
+WMB.US,D,19850510,000000,1.36343,1.36343,1.33723,1.34763,1278799.7631962,0
+WMB.US,D,19850513,000000,1.34763,1.38445,1.34763,1.37925,887868.53720368,0
+WMB.US,D,19850514,000000,1.38445,1.38445,1.36343,1.38445,1275386.0694618,0
+WMB.US,D,19850515,000000,1.37404,1.37404,1.33183,1.35284,1066809.3822931,0
+WMB.US,D,19850516,000000,1.34763,1.40015,1.34763,1.38445,2019648.0857186,0
+WMB.US,D,19850517,000000,1.37925,1.38975,1.36343,1.38445,2180349.0152592,0
+WMB.US,D,19850520,000000,1.40015,1.40015,1.36845,1.36845,646240.23902777,0
+WMB.US,D,19850521,000000,1.37404,1.37404,1.34233,1.36343,1403037.4631887,0
+WMB.US,D,19850522,000000,1.33723,1.33723,1.31602,1.32671,1411014.5080003,0
+WMB.US,D,19850523,000000,1.31602,1.33723,1.31602,1.33723,777313.62726416,0
+WMB.US,D,19850524,000000,1.33183,1.36343,1.33183,1.36343,781868.67756623,0
+WMB.US,D,19850528,000000,1.34763,1.37925,1.34763,1.34763,420561.88008724,0
+WMB.US,D,19850529,000000,1.34763,1.37404,1.34763,1.36343,1291341.1966815,0
+WMB.US,D,19850530,000000,1.37404,1.41076,1.34233,1.40546,3819321.4825448,0
+WMB.US,D,19850531,000000,1.42657,1.5108,1.41076,1.47407,4954514.7247942,0
+WMB.US,D,19850603,000000,1.47947,1.47947,1.43698,1.43698,3581111.0284908,0
+WMB.US,D,19850604,000000,1.44256,1.44797,1.40546,1.44256,1177364.2922327,0
+WMB.US,D,19850605,000000,1.43167,1.43167,1.38975,1.40015,923211.16212141,0
+WMB.US,D,19850606,000000,1.38975,1.41076,1.37925,1.40546,645098.88246005,0
+WMB.US,D,19850607,000000,1.40546,1.46877,1.40015,1.45307,3034021.4720972,0
+WMB.US,D,19850610,000000,1.44256,1.44797,1.42657,1.44256,2285210.6311197,0
+WMB.US,D,19850611,000000,1.44797,1.45307,1.42657,1.45307,1177364.2922327,0
+WMB.US,D,19850612,000000,1.45307,1.45307,1.41076,1.41076,374977.13636958,0
+WMB.US,D,19850613,000000,1.40546,1.43698,1.39505,1.42657,1559184.3800241,0
+WMB.US,D,19850614,000000,1.43698,1.44256,1.40546,1.42136,1291341.1966815,0
+WMB.US,D,19850617,000000,1.42136,1.43167,1.38975,1.42657,1523849.0182846,0
+WMB.US,D,19850618,000000,1.42657,1.42657,1.37925,1.37925,1188763.3315536,0
+WMB.US,D,19850619,000000,1.37404,1.37404,1.32671,1.33183,1764340.1102803,0
+WMB.US,D,19850620,000000,1.33183,1.34763,1.33183,1.34763,697531.76558401,0
+WMB.US,D,19850621,000000,1.35804,1.39505,1.34763,1.38445,1937584.5485001,0
+WMB.US,D,19850624,000000,1.37925,1.37925,1.35284,1.35804,544799.58007989,0
+WMB.US,D,19850625,000000,1.35804,1.40015,1.35804,1.39505,1248030.8653243,0
+WMB.US,D,19850626,000000,1.39505,1.39505,1.37404,1.37404,961952.95441718,0
+WMB.US,D,19850627,000000,1.37925,1.37925,1.35804,1.36343,1439515.219093,0
+WMB.US,D,19850628,000000,1.35804,1.36343,1.34763,1.35284,1679996.9727168,0
+WMB.US,D,19850701,000000,1.35284,1.35804,1.33723,1.35284,1627574.4655616,0
+WMB.US,D,19850702,000000,1.35284,1.35284,1.33723,1.34233,1144312.6812254,0
+WMB.US,D,19850703,000000,1.34763,1.35284,1.34233,1.35284,846837.8061912,0
+WMB.US,D,19850705,000000,1.34233,1.35804,1.34233,1.34763,423991.13777478,0
+WMB.US,D,19850708,000000,1.34233,1.35804,1.34233,1.35804,550504.28772472,0
+WMB.US,D,19850709,000000,1.34763,1.39505,1.34233,1.37925,1270827.9063691,0
+WMB.US,D,19850710,000000,1.36343,1.38975,1.36343,1.38445,216552.69438322,0
+WMB.US,D,19850711,000000,1.37925,1.39505,1.37925,1.38445,409173.2167352,0
+WMB.US,D,19850712,000000,1.38445,1.40546,1.38445,1.40546,623445.27317674,0
+WMB.US,D,19850715,000000,1.40546,1.46877,1.40546,1.43698,1344906.0980013,0
+WMB.US,D,19850716,000000,1.43698,1.43698,1.41076,1.43167,751097.70450063,0
+WMB.US,D,19850717,000000,1.42136,1.42657,1.35804,1.37925,1895405.1977416,0
+WMB.US,D,19850718,000000,1.37925,1.38975,1.35804,1.38975,1270827.9063691,0
+WMB.US,D,19850719,000000,1.38975,1.38975,1.34763,1.36343,743118.58449543,0
+WMB.US,D,19850722,000000,1.36343,1.38975,1.35284,1.38975,1608193.193445,0
+WMB.US,D,19850723,000000,1.39505,1.39505,1.35284,1.35284,2637393.8392351,0
+WMB.US,D,19850724,000000,1.35284,1.37404,1.31602,1.35284,755662.0931746,0
+WMB.US,D,19850725,000000,1.34763,1.34763,1.33183,1.34233,1216118.5356911,0
+WMB.US,D,19850726,000000,1.34233,1.34763,1.31081,1.31602,711208.33005587,0
+WMB.US,D,19850729,000000,1.32671,1.35284,1.31602,1.33723,719182.26207668,0
+WMB.US,D,19850730,000000,1.33183,1.34763,1.31602,1.33183,571014.46524655,0
+WMB.US,D,19850731,000000,1.32671,1.33183,1.30002,1.33183,1030339.9271641,0
+WMB.US,D,19850801,000000,1.32671,1.34233,1.32671,1.33723,616606.47214237,0
+WMB.US,D,19850802,000000,1.31081,1.33183,1.30002,1.31081,312293.83367067,0
+WMB.US,D,19850805,000000,1.31602,1.32671,1.30532,1.31602,433105.38876641,0
+WMB.US,D,19850806,000000,1.31602,1.33183,1.30002,1.31081,1487380.6007523,0
+WMB.US,D,19850807,000000,1.31602,1.38975,1.31081,1.31081,1169385.1722275,0
+WMB.US,D,19850808,000000,1.36343,1.38445,1.35284,1.37925,2827731.6484516,0
+WMB.US,D,19850809,000000,1.35284,1.37404,1.34763,1.34763,306594.31401026,0
+WMB.US,D,19850812,000000,1.35804,1.37404,1.35284,1.35804,2184910.2911425,0
+WMB.US,D,19850813,000000,1.34763,1.38975,1.34763,1.37925,1909093.1757792,0
+WMB.US,D,19850814,000000,1.37925,1.48478,1.37925,1.46877,7645477.6157365,0
+WMB.US,D,19850815,000000,1.46877,1.4948,1.44256,1.44797,3510442.3802053,0
+WMB.US,D,19850816,000000,1.44797,1.44797,1.43167,1.43167,1925043.1150145,0
+WMB.US,D,19850819,000000,1.42657,1.43167,1.38975,1.38975,5206399.6681264,0
+WMB.US,D,19850820,000000,1.39505,1.56863,1.38445,1.52149,15420884.150351,0
+WMB.US,D,19850821,000000,1.52149,1.5267,1.45307,1.4948,6818008.6304994,0
+WMB.US,D,19850822,000000,1.48478,1.5108,1.46357,1.46357,2768464.1146807,0
+WMB.US,D,19850823,000000,1.43698,1.52149,1.43167,1.52149,2672726.088184,0
+WMB.US,D,19850826,000000,1.53191,1.53721,1.50559,1.53191,1400755.7876502,0
+WMB.US,D,19850827,000000,1.52149,1.53191,1.5108,1.5108,1339216.9543097,0
+WMB.US,D,19850828,000000,1.5108,1.52149,1.46357,1.5108,1972914.7222551,0
+WMB.US,D,19850829,000000,1.50039,1.50039,1.46877,1.48478,566461.49013824,0
+WMB.US,D,19850830,000000,1.4948,1.50039,1.48478,1.48478,716903.69932876,0
+WMB.US,D,19850903,000000,1.4948,1.5108,1.47947,1.48478,2152998.9991061,0
+WMB.US,D,19850904,000000,1.47947,1.48969,1.44797,1.45307,730585.45178503,0
+WMB.US,D,19850905,000000,1.46357,1.46877,1.43698,1.46357,2977044.9522369,0
+WMB.US,D,19850906,000000,1.45827,1.46877,1.44797,1.45307,1107842.1884994,0
+WMB.US,D,19850909,000000,1.45827,1.45827,1.42657,1.42657,525433.87191641,0
+WMB.US,D,19850910,000000,1.42657,1.5108,1.42136,1.50039,5471960.1383334,0
+WMB.US,D,19850911,000000,1.50559,1.50559,1.46877,1.47947,933458.46890573,0
+WMB.US,D,19850912,000000,1.48969,1.48969,1.47947,1.47947,797826.91757664,0
+WMB.US,D,19850913,000000,1.47947,1.4948,1.46877,1.47947,1594519.7417637,0
+WMB.US,D,19850916,000000,1.48969,1.48969,1.47947,1.48969,690691.92695275,0
+WMB.US,D,19850917,000000,1.47947,1.48478,1.37925,1.39505,4424524.7649788,0
+WMB.US,D,19850918,000000,1.40546,1.42657,1.40015,1.40015,1432674.3428648,0
+WMB.US,D,19850919,000000,1.40015,1.46357,1.40015,1.44256,1067951.7764577,0
+WMB.US,D,19850920,000000,1.42657,1.43698,1.40015,1.40015,768199.37627252,0
+WMB.US,D,19850923,000000,1.40015,1.41596,1.36343,1.37925,1163689.8029546,0
+WMB.US,D,19850924,000000,1.37925,1.40546,1.35284,1.35804,712346.57383295,0
+WMB.US,D,19850925,000000,1.35804,1.35804,1.33183,1.34233,1286783.0335889,0
+WMB.US,D,19850926,000000,1.33183,1.34233,1.31081,1.33183,1270827.9063691,0
+WMB.US,D,19850930,000000,1.33723,1.36343,1.33723,1.35804,1154571.4015754,0
+WMB.US,D,19851001,000000,1.35804,1.37404,1.33723,1.36845,6763304.4478057,0
+WMB.US,D,19851002,000000,1.39505,1.46357,1.39505,1.46357,10277171.935311,0
+WMB.US,D,19851003,000000,1.48969,1.5108,1.45307,1.50559,6536494.0706694,0
+WMB.US,D,19851004,000000,1.48478,1.48478,1.45307,1.45827,1102145.7816296,0
+WMB.US,D,19851007,000000,1.45827,1.45827,1.40546,1.42657,1007542.8861192,0
+WMB.US,D,19851008,000000,1.43698,1.43698,1.40546,1.41076,1067951.7764577,0
+WMB.US,D,19851009,000000,1.40546,1.44256,1.40546,1.41596,1179651.1557556,0
+WMB.US,D,19851010,000000,1.42136,1.42136,1.40546,1.41076,540239.34179343,0
+WMB.US,D,19851011,000000,1.41596,1.46877,1.41076,1.44256,1515873.01107,0
+WMB.US,D,19851014,000000,1.44256,1.44797,1.43698,1.44256,347627.12021649,0
+WMB.US,D,19851015,000000,1.43698,1.44256,1.41596,1.42136,1324395.9204795,0
+WMB.US,D,19851016,000000,1.43698,1.46877,1.43698,1.46357,3135471.4694171,0
+WMB.US,D,19851017,000000,1.45307,1.56342,1.45307,1.52149,5868603.3351489,0
+WMB.US,D,19851018,000000,1.5267,1.61093,1.5267,1.57951,7106370.2921388,0
+WMB.US,D,19851021,000000,1.55291,1.61093,1.54771,1.57403,3083038.5862931,0
+WMB.US,D,19851022,000000,1.56342,1.56863,1.53191,1.56342,3929876.3924842,0
+WMB.US,D,19851023,000000,1.56342,1.57951,1.54212,1.55291,1959236.0825896,0
+WMB.US,D,19851024,000000,1.54771,1.55291,1.48969,1.48969,2279505.9234747,0
+WMB.US,D,19851025,000000,1.48969,1.48969,1.46877,1.47947,835441.87966101,0
+WMB.US,D,19851028,000000,1.47947,1.53191,1.47947,1.5108,1180790.4371295,0
+WMB.US,D,19851029,000000,1.5267,1.5267,1.46877,1.48478,2125636.5317905,0
+WMB.US,D,19851030,000000,1.48478,1.50039,1.43698,1.44256,2433382.5783373,0
+WMB.US,D,19851031,000000,1.42657,1.48478,1.42136,1.45827,803526.43723705,0
+WMB.US,D,19851101,000000,1.43698,1.46357,1.43698,1.45307,2091445.6394092,0
+WMB.US,D,19851104,000000,1.45827,1.45827,1.43698,1.44256,1609335.5876095,0
+WMB.US,D,19851105,000000,1.44256,1.44797,1.42136,1.43698,942578.94547865,0
+WMB.US,D,19851106,000000,1.44797,1.44797,1.42136,1.43698,887868.53720368,0
+WMB.US,D,19851107,000000,1.43698,1.44797,1.42136,1.42657,1050850.1046859,0
+WMB.US,D,19851108,000000,1.43698,1.45307,1.42136,1.44256,662194.32865066,0
+WMB.US,D,19851111,000000,1.43698,1.44256,1.41076,1.44256,2181488.2966332,0
+WMB.US,D,19851112,000000,1.43698,1.45307,1.42657,1.44256,2554189.9830455,0
+WMB.US,D,19851113,000000,1.42657,1.44256,1.42136,1.43698,1195601.0949911,0
+WMB.US,D,19851114,000000,1.42136,1.44256,1.42136,1.42136,1739267.6192783,0
+WMB.US,D,19851115,000000,1.42136,1.42136,1.40015,1.40546,1743827.8575647,0
+WMB.US,D,19851118,000000,1.40015,1.41596,1.37925,1.40015,1604769.1237418,0
+WMB.US,D,19851119,000000,1.39505,1.39505,1.35804,1.36343,1047432.260564,0
+WMB.US,D,19851120,000000,1.35804,1.44256,1.33183,1.42136,5551745.1128042,0
+WMB.US,D,19851121,000000,1.43698,1.45307,1.39505,1.41596,1938722.792277,0
+WMB.US,D,19851122,000000,1.40546,1.41076,1.37925,1.39505,841142.43691831,0
+WMB.US,D,19851125,000000,1.37925,1.39505,1.37404,1.38445,821766.35278602,0
+WMB.US,D,19851126,000000,1.38445,1.41076,1.38445,1.39505,669031.05449128,0
+WMB.US,D,19851127,000000,1.39505,1.40546,1.37925,1.37925,348762.25120292,0
+WMB.US,D,19851129,000000,1.39505,1.41076,1.37404,1.41076,2202007.8125269,0
+WMB.US,D,19851202,000000,1.39505,1.39505,1.37404,1.39505,1518154.6866085,0
+WMB.US,D,19851203,000000,1.38975,1.40546,1.38975,1.39505,392074.65775395,0
+WMB.US,D,19851204,000000,1.39505,1.40546,1.38445,1.39505,2662467.3678339,0
+WMB.US,D,19851205,000000,1.38445,1.38445,1.36343,1.38445,1804235.7103063,0
+WMB.US,D,19851206,000000,1.37925,1.37925,1.35284,1.36845,2860789.4850402,0
+WMB.US,D,19851209,000000,1.36845,1.40546,1.36343,1.36845,1318698.4760128,0
+WMB.US,D,19851210,000000,1.37925,1.38445,1.34233,1.36845,1979759.7488708,0
+WMB.US,D,19851211,000000,1.35284,1.36845,1.35284,1.35284,822910.82214437,0
+WMB.US,D,19851212,000000,1.36343,1.38445,1.36343,1.36343,2067514.5049749,0
+WMB.US,D,19851213,000000,1.37404,1.37404,1.36343,1.37404,890155.40072663,0
+WMB.US,D,19851216,000000,1.38445,1.39505,1.37404,1.38975,1559184.3800241,0
+WMB.US,D,19851217,000000,1.38975,1.41596,1.37404,1.39505,2127923.3953134,0
+WMB.US,D,19851218,000000,1.38445,1.39505,1.37925,1.37925,1608193.193445,0
+WMB.US,D,19851219,000000,1.37404,1.41076,1.37404,1.40546,1227514.4622211,0
+WMB.US,D,19851220,000000,1.38975,1.40546,1.38975,1.40546,1185346.5250286,0
+WMB.US,D,19851223,000000,1.41076,1.41076,1.38975,1.39505,1512456.204545,0
+WMB.US,D,19851224,000000,1.39505,1.41076,1.38975,1.41076,637123.91284236,0
+WMB.US,D,19851226,000000,1.41596,1.42136,1.39505,1.40546,911803.82202554,0
+WMB.US,D,19851227,000000,1.40546,1.42136,1.40546,1.41076,650803.59010486,0
+WMB.US,D,19851230,000000,1.41076,1.42136,1.36845,1.41076,755662.0931746,0
+WMB.US,D,19851231,000000,1.41076,1.44797,1.40546,1.44797,2232779.8231894,0
+WMB.US,D,19860102,000000,1.42657,1.43167,1.39505,1.42136,3483093.4016491,0
+WMB.US,D,19860103,000000,1.38975,1.42136,1.38975,1.42136,833160.20412246,0
+WMB.US,D,19860106,000000,1.41076,1.41596,1.38445,1.41076,633706.0687205,0
+WMB.US,D,19860107,000000,1.39505,1.41596,1.39505,1.41596,1017798.4936786,0
+WMB.US,D,19860108,000000,1.41596,1.41596,1.36343,1.37925,1423554.9038887,0
+WMB.US,D,19860109,000000,1.37404,1.39505,1.34763,1.34763,712346.57383295,0
+WMB.US,D,19860110,000000,1.36343,1.38975,1.35284,1.37925,1017798.4936786,0
+WMB.US,D,19860113,000000,1.36845,1.40546,1.36343,1.38445,1075930.8964629,0
+WMB.US,D,19860114,000000,1.37404,1.37925,1.36343,1.36343,345341.29429041,0
+WMB.US,D,19860115,000000,1.36845,1.37404,1.34763,1.36343,775036.10211313,0
+WMB.US,D,19860116,000000,1.34763,1.36343,1.34763,1.35284,981332.15134009,0
+WMB.US,D,19860117,000000,1.34763,1.36343,1.33723,1.33723,1049712.8985056,0
+WMB.US,D,19860120,000000,1.33723,1.33723,1.30002,1.30002,932318.1499349,0
+WMB.US,D,19860121,000000,1.30532,1.30532,1.22639,1.25279,1550063.9034512,0
+WMB.US,D,19860122,000000,1.25279,1.26331,1.19005,1.21078,1529546.4627512,0
+WMB.US,D,19860123,000000,1.21078,1.22639,1.20547,1.20547,879888.37960159,0
+WMB.US,D,19860124,000000,1.19005,1.23709,1.19005,1.22128,756795.14896728,0
+WMB.US,D,19860127,000000,1.22128,1.23189,1.14235,1.15286,1374541.9400805,0
+WMB.US,D,19860128,000000,1.14235,1.14775,1.07373,1.11073,2421978.351032,0
+WMB.US,D,19860129,000000,1.13185,1.13185,1.05821,1.08973,4737966.1807985,0
+WMB.US,D,19860130,000000,1.08973,1.15806,1.08973,1.13715,2052696.5839353,0
+WMB.US,D,19860131,000000,1.13715,1.19507,1.13715,1.17936,4087157.4027092,0
+WMB.US,D,19860203,000000,1.16848,1.17936,1.14235,1.15806,1886295.0971375,0
+WMB.US,D,19860204,000000,1.15806,1.15806,1.14235,1.14775,2930306.400789,0
+WMB.US,D,19860205,000000,1.14775,1.16848,1.14235,1.14235,472998.9135987,0
+WMB.US,D,19860206,000000,1.14775,1.15286,1.13715,1.15286,1977470.8101541,0
+WMB.US,D,19860207,000000,1.16848,1.21078,1.15286,1.17377,1001847.5168463,0
+WMB.US,D,19860210,000000,1.17936,1.19005,1.14235,1.15286,904971.24657244,0
+WMB.US,D,19860211,000000,1.14235,1.17936,1.14235,1.16848,396633.85844353,0
+WMB.US,D,19860212,000000,1.15806,1.17936,1.15286,1.17377,1232071.587717,0
+WMB.US,D,19860213,000000,1.17936,1.17936,1.15286,1.16848,2222522.1404363,0
+WMB.US,D,19860214,000000,1.16848,1.17377,1.15806,1.16848,548221.57458928,0
+WMB.US,D,19860218,000000,1.16848,1.17377,1.15286,1.16848,794404.92306726,0
+WMB.US,D,19860219,000000,1.15806,1.17377,1.14775,1.15286,1369983.7769877,0
+WMB.US,D,19860220,000000,1.14235,1.15806,1.13185,1.14775,1154571.4015754,0
+WMB.US,D,19860221,000000,1.14235,1.16848,1.13715,1.16848,1147736.7509285,0
+WMB.US,D,19860224,000000,1.15286,1.17936,1.09533,1.14775,1891989.4288135,0
+WMB.US,D,19860225,000000,1.15806,1.21078,1.15806,1.20547,2681845.52716,0
+WMB.US,D,19860226,000000,1.19507,1.20547,1.16848,1.17377,1881735.8964479,0
+WMB.US,D,19860227,000000,1.17936,1.18447,1.14775,1.17936,2652210.7226777,0
+WMB.US,D,19860228,000000,1.19507,1.21078,1.18447,1.20547,2579259.3612569,0
+WMB.US,D,19860303,000000,1.20547,1.21078,1.17936,1.18447,6154678.1332654,0
+WMB.US,D,19860304,000000,1.16336,1.18447,1.15806,1.16336,2183774.1225592,0
+WMB.US,D,19860305,000000,1.16336,1.17936,1.12134,1.13185,1623012.1520814,0
+WMB.US,D,19860306,000000,1.12134,1.13185,1.09533,1.11073,411450.74188623,0
+WMB.US,D,19860307,000000,1.11073,1.12655,1.08973,1.11073,2059541.610551,0
+WMB.US,D,19860310,000000,1.11613,1.17377,1.10563,1.16336,1181923.4929223,0
+WMB.US,D,19860311,000000,1.15286,1.18447,1.12655,1.18447,952833.51544114,0
+WMB.US,D,19860312,000000,1.17377,1.20017,1.17377,1.18447,775036.10211313,0
+WMB.US,D,19860313,000000,1.17377,1.21608,1.17377,1.17377,2072075.7808583,0
+WMB.US,D,19860314,000000,1.15806,1.17936,1.13185,1.17936,1273105.4315201,0
+WMB.US,D,19860317,000000,1.16336,1.21078,1.15806,1.19507,527712.43466432,0
+WMB.US,D,19860318,000000,1.17377,1.17936,1.14775,1.14775,746537.46621416,0
+WMB.US,D,19860319,000000,1.14235,1.17936,1.13185,1.17936,1611614.1503575,0
+WMB.US,D,19860320,000000,1.16336,1.17936,1.15806,1.16336,512884.13765595,0
+WMB.US,D,19860321,000000,1.16336,1.18447,1.15806,1.17377,2881298.624965,0
+WMB.US,D,19860324,000000,1.15806,1.17936,1.15806,1.17377,1181923.4929223,0
+WMB.US,D,19860325,000000,1.15806,1.17377,1.13185,1.14775,6680101.629213,0
+WMB.US,D,19860326,000000,1.14235,1.17377,1.13185,1.15806,801248.91208603,0
+WMB.US,D,19860327,000000,1.17377,1.18447,1.15806,1.17936,527712.43466432,0
+WMB.US,D,19860331,000000,1.16336,1.17936,1.15286,1.15806,1407593.5510878,0
+WMB.US,D,19860401,000000,1.15806,1.15806,1.11613,1.12655,718051.28147776,0
+WMB.US,D,19860402,000000,1.13185,1.18447,1.13185,1.16336,14816810.810919,0
+WMB.US,D,19860403,000000,1.16336,1.16336,1.11613,1.14775,4832557.6627431,0
+WMB.US,D,19860404,000000,1.14775,1.17936,1.13185,1.15806,4668434.7386933,0
+WMB.US,D,19860407,000000,1.17377,1.17936,1.15286,1.17936,3212971.6555586,0
+WMB.US,D,19860408,000000,1.17936,1.17936,1.15806,1.16336,1408732.8324616,0
+WMB.US,D,19860409,000000,1.17377,1.17936,1.14775,1.15806,842274.45511411,0
+WMB.US,D,19860410,000000,1.15286,1.17377,1.15286,1.16336,607491.18355384,0
+WMB.US,D,19860411,000000,1.16336,1.17377,1.15806,1.16336,529981.65904031,0
+WMB.US,D,19860414,000000,1.17377,1.19507,1.16336,1.18447,1947839.1184625,0
+WMB.US,D,19860415,000000,1.18447,1.18447,1.14775,1.16336,1063393.6133651,0
+WMB.US,D,19860416,000000,1.16336,1.17377,1.15806,1.17377,426262.43734453,0
+WMB.US,D,19860417,000000,1.15806,1.17936,1.15286,1.17377,459321.31152997,0
+WMB.US,D,19860418,000000,1.17377,1.17377,1.15286,1.15286,1975198.4729875,0
+WMB.US,D,19860421,000000,1.17377,1.17377,1.14775,1.16336,439945.22739767,0
+WMB.US,D,19860422,000000,1.15806,1.15806,1.13185,1.14235,1267411.0998441,0
+WMB.US,D,19860423,000000,1.13185,1.15286,1.13185,1.15286,1042877.210262,0
+WMB.US,D,19860424,000000,1.14775,1.14775,1.14235,1.14775,168688.35032077,0
+WMB.US,D,19860425,000000,1.14775,1.14775,1.13185,1.13185,670176.56144651,0
+WMB.US,D,19860428,000000,1.13185,1.15286,1.13185,1.14775,722606.33177982,0
+WMB.US,D,19860429,000000,1.15286,1.17377,1.13185,1.17377,1408732.8324616,0
+WMB.US,D,19860430,000000,1.17377,1.17377,1.15806,1.16336,1265129.4243056,0
+WMB.US,D,19860501,000000,1.17377,1.17377,1.14235,1.14235,2439075.8724163,0
+WMB.US,D,19860502,000000,1.13185,1.14235,1.12655,1.13185,487815.79704141,0
+WMB.US,D,19860505,000000,1.12134,1.14775,1.12134,1.14775,895846.619612,0
+WMB.US,D,19860506,000000,1.13185,1.16336,1.13185,1.14775,1123794.2029286,0
+WMB.US,D,19860507,000000,1.15286,1.15286,1.13185,1.13185,1154571.4015754,0
+WMB.US,D,19860508,000000,1.13185,1.15286,1.13185,1.15286,854814.85100265,0
+WMB.US,D,19860509,000000,1.16336,1.21078,1.15286,1.21078,2089170.1894521,0
+WMB.US,D,19860512,000000,1.21078,1.21608,1.19507,1.19507,1191041.8943015,0
+WMB.US,D,19860513,000000,1.19507,1.21608,1.19005,1.20017,690691.92695275,0
+WMB.US,D,19860514,000000,1.19005,1.20017,1.18447,1.20017,532263.33457886,0
+WMB.US,D,19860515,000000,1.19507,1.19507,1.17936,1.18447,640541.75696422,0
+WMB.US,D,19860516,000000,1.18447,1.18447,1.15806,1.16336,756795.14896728,0
+WMB.US,D,19860519,000000,1.16336,1.17936,1.15806,1.17936,1128359.6291994,0
+WMB.US,D,19860520,000000,1.18447,1.18447,1.17377,1.17936,329385.12947375,0
+WMB.US,D,19860521,000000,1.16336,1.18447,1.16336,1.17936,1000708.2354724,0
+WMB.US,D,19860522,000000,1.18447,1.20017,1.18447,1.19507,3027193.0470317,0
+WMB.US,D,19860523,000000,1.20017,1.21608,1.19005,1.20017,2950821.7662952,0
+WMB.US,D,19860527,000000,1.19005,1.22128,1.19005,1.22128,555059.33802678,0
+WMB.US,D,19860528,000000,1.21608,1.21608,1.17377,1.17377,705507.77279857,0
+WMB.US,D,19860529,000000,1.17377,1.19005,1.16848,1.19005,1550063.9034512,0
+WMB.US,D,19860530,000000,1.20017,1.21608,1.17377,1.18447,1183064.8494901,0
+WMB.US,D,19860602,000000,1.19005,1.20017,1.17377,1.18447,288362.69923632,0
+WMB.US,D,19860603,000000,1.16848,1.19005,1.16848,1.18447,1119241.2278202,0
+WMB.US,D,19860604,000000,1.18447,1.18447,1.16336,1.16336,973343.69296298,0
+WMB.US,D,19860605,000000,1.16336,1.19005,1.16336,1.18447,688414.40180171,0
+WMB.US,D,19860606,000000,1.19005,1.19005,1.16336,1.18447,683852.08832149,0
+WMB.US,D,19860609,000000,1.17377,1.18447,1.15806,1.15806,417153.37433729,0
+WMB.US,D,19860610,000000,1.15806,1.16336,1.15286,1.15286,322550.4788269,0
+WMB.US,D,19860611,000000,1.15286,1.15806,1.15286,1.15806,271256.87707691,0
+WMB.US,D,19860612,000000,1.14235,1.15286,1.13715,1.13715,498066.21661637,0
+WMB.US,D,19860613,000000,1.13715,1.14235,1.12655,1.13715,569879.33426012,0
+WMB.US,D,19860616,000000,1.13185,1.14235,1.13185,1.14235,405759.52300085,0
+WMB.US,D,19860617,000000,1.15286,1.16336,1.14235,1.14235,437664.58945601,0
+WMB.US,D,19860618,000000,1.15806,1.16336,1.14235,1.16336,251890.13131654,0
+WMB.US,D,19860619,000000,1.15806,1.16848,1.15286,1.16336,385236.89431646,0
+WMB.US,D,19860620,000000,1.16336,1.16848,1.15286,1.15806,1054271.0615984,0
+WMB.US,D,19860623,000000,1.15806,1.16336,1.14235,1.15286,1169385.1722275,0
+WMB.US,D,19860624,000000,1.15286,1.16336,1.14235,1.15286,2556467.5081964,0
+WMB.US,D,19860625,000000,1.15286,1.16336,1.15286,1.15806,699808.25313816,0
+WMB.US,D,19860626,000000,1.16336,1.16848,1.15286,1.15806,421708.42463935,0
+WMB.US,D,19860627,000000,1.15806,1.19507,1.15806,1.19005,1879460.4464906,0
+WMB.US,D,19860630,000000,1.19507,1.19507,1.17377,1.17377,298615.19400505,0
+WMB.US,D,19860701,000000,1.17377,1.17377,1.14235,1.17377,1434956.0184033,0
+WMB.US,D,19860702,000000,1.15806,1.16336,1.15286,1.15806,931183.01894846,0
+WMB.US,D,19860703,000000,1.16336,1.17377,1.15806,1.16848,170960.68748739,0
+WMB.US,D,19860707,000000,1.16848,1.16848,1.15286,1.15286,502632.6804841,0
+WMB.US,D,19860708,000000,1.13715,1.14235,1.12655,1.13715,377259.849505,0
+WMB.US,D,19860709,000000,1.15286,1.15806,1.13715,1.15286,966510.07991301,0
+WMB.US,D,19860710,000000,1.15286,1.15806,1.14235,1.15286,818346.4334704,0
+WMB.US,D,19860711,000000,1.15806,1.16336,1.14235,1.15806,420561.88008724,0
+WMB.US,D,19860714,000000,1.15286,1.16336,1.13715,1.16336,814924.43896102,0
+WMB.US,D,19860715,000000,1.15286,1.16848,1.13715,1.15286,1282222.7953024,0
+WMB.US,D,19860716,000000,1.16336,1.16336,1.15286,1.15286,720321.54345063,0
+WMB.US,D,19860717,000000,1.15806,1.15806,1.13715,1.15286,722606.33177982,0
+WMB.US,D,19860718,000000,1.14235,1.15806,1.13715,1.15806,474133.00698826,0
+WMB.US,D,19860721,000000,1.16336,1.16336,1.08434,1.08434,1069090.0202349,0
+WMB.US,D,19860722,000000,1.06843,1.07373,1.03171,1.05821,952833.51544114,0
+WMB.US,D,19860723,000000,1.06323,1.06843,1.05272,1.05272,624585.59214758,0
+WMB.US,D,19860724,000000,1.05272,1.05821,1.00579,1.01591,790995.37972043,0
+WMB.US,D,19860725,000000,1.01591,1.05821,1.00579,1.05821,452479.39770494,0
+WMB.US,D,19860728,000000,1.04231,1.04231,1.00029,1.01591,575574.70353302,0
+WMB.US,D,19860729,000000,1.00579,1.00579,0.963573,0.963573,806945.31895581,0
+WMB.US,D,19860730,000000,0.963573,0.989693,0.931768,0.963573,1048578.8051162,0
+WMB.US,D,19860731,000000,0.968874,0.974077,0.937165,0.937165,975630.55648592,0
+WMB.US,D,19860801,000000,0.942273,0.942273,0.88464,0.889747,1135201.5430244,0
+WMB.US,D,19860804,000000,0.89476,0.92107,0.889747,0.90035,935733.91886301,0
+WMB.US,D,19860805,000000,0.910662,0.931768,0.90565,0.92107,3897960.9500603,0
+WMB.US,D,19860806,000000,0.92107,0.926275,0.90565,0.910662,840000.0427537,0
+WMB.US,D,19860807,000000,0.910662,0.926275,0.90565,0.910662,2124497.2504165,0
+WMB.US,D,19860808,000000,0.92107,0.926275,0.90035,0.90565,899265.50133075,0
+WMB.US,D,19860811,000000,0.90565,0.926275,0.90035,0.910662,1242337.5712452,0
+WMB.US,D,19860812,000000,0.90565,0.92107,0.90565,0.92107,1526128.6186293,0
+WMB.US,D,19860813,000000,0.931768,0.963573,0.90565,0.958272,2843682.6252839,0
+WMB.US,D,19860814,000000,0.963573,0.984389,0.958272,0.963573,2734265.9591214,0
+WMB.US,D,19860815,000000,0.963573,0.968874,0.952779,0.952779,1199019.9767097,0
+WMB.US,D,19860818,000000,0.952779,0.958272,0.90565,0.926275,376120.56813105,0
+WMB.US,D,19860819,000000,0.931768,0.952779,0.90565,0.942273,1056551.69954,0
+WMB.US,D,19860820,000000,0.952779,0.989693,0.942273,0.974077,2963362.1621838,0
+WMB.US,D,19860821,000000,0.984389,0.994897,0.958272,0.989693,762493.63103082,0
+WMB.US,D,19860822,000000,0.989693,1.01591,0.984389,1.01591,3015791.9325171,0
+WMB.US,D,19860825,000000,0.979281,1.01079,0.979281,0.979281,1679996.9727168,0
+WMB.US,D,19860826,000000,0.984389,1.01079,0.968874,1.00579,1545507.8155523,0
+WMB.US,D,19860827,000000,1.00029,1.03171,1.00029,1.03171,1634412.2289992,0
+WMB.US,D,19860828,000000,1.02651,1.03171,1.01079,1.03171,1026920.0078484,0
+WMB.US,D,19860829,000000,1.02651,1.05821,1.02651,1.05821,1142036.1936713,0
+WMB.US,D,19860902,000000,1.05821,1.06323,1.01591,1.02651,916363.02271512,0
+WMB.US,D,19860903,000000,1.02651,1.04231,1.02651,1.03731,657636.16555796,0
+WMB.US,D,19860904,000000,1.03171,1.04231,1.02651,1.03731,602934.05805802,0
+WMB.US,D,19860905,000000,1.06843,1.09533,1.06843,1.09533,1853241.4109365,0
+WMB.US,D,19860908,000000,1.10563,1.13185,1.09533,1.13185,2343332.6579352,0
+WMB.US,D,19860909,000000,1.13185,1.14775,1.10563,1.12134,2891554.2325245,0
+WMB.US,D,19860910,000000,1.12134,1.12134,1.09533,1.09533,499207.57318408,0
+WMB.US,D,19860911,000000,1.09533,1.10033,1.05272,1.07373,3078474.1976192,0
+WMB.US,D,19860912,000000,1.08434,1.08973,1.02651,1.03731,6267508.4931621,0
+WMB.US,D,19860915,000000,1.03731,1.04231,0.979281,1.01079,834299.48549641,0
+WMB.US,D,19860916,000000,1.01079,1.01079,0.994897,1.00579,1023498.0133391,0
+WMB.US,D,19860917,000000,1.01079,1.01079,0.994897,0.994897,471858.59462787,0
+WMB.US,D,19860918,000000,0.979281,1.00029,0.968874,0.994897,670176.56144651,0
+WMB.US,D,19860919,000000,0.979281,1.00029,0.968874,1.00029,581277.33598406,0
+WMB.US,D,19860922,000000,1.00029,1.00579,0.979281,0.979281,313426.88946334,0
+WMB.US,D,19860923,000000,0.984389,1.00579,0.979281,0.994897,417153.37433729,0
+WMB.US,D,19860924,000000,1.00029,1.00029,0.974077,0.979281,478697.39566224,0
+WMB.US,D,19860925,000000,0.979281,1.01079,0.942273,0.994897,1194465.9640046,0
+WMB.US,D,19860926,000000,0.979281,0.984389,0.968874,0.979281,352185.28330919,0
+WMB.US,D,19860929,000000,0.968874,0.994897,0.942273,0.942273,961952.95441718,0
+WMB.US,D,19860930,000000,0.947671,0.968874,0.942273,0.942273,3260838.0748149,0
+WMB.US,D,19861001,000000,0.942273,0.963573,0.942273,0.942273,1825886.2067989,0
+WMB.US,D,19861002,000000,0.952779,0.952779,0.92107,0.937165,830879.56618079,0
+WMB.US,D,19861003,000000,0.937165,0.942273,0.931768,0.931768,920920.14821095,0
+WMB.US,D,19861006,000000,0.942273,0.963573,0.931768,0.937165,363582.24743626,0
+WMB.US,D,19861007,000000,0.947671,0.947671,0.92107,0.947671,469575.88149244,0
+WMB.US,D,19861008,000000,0.947671,0.952779,0.942273,0.952779,1681142.479672,0
+WMB.US,D,19861009,000000,0.942273,0.968874,0.937165,0.963573,1933020.1598261,0
+WMB.US,D,19861010,000000,0.968874,0.968874,0.947671,0.968874,1721028.7413262,0
+WMB.US,D,19861013,000000,0.974077,1.00029,0.968874,1.00029,371561.36744146,0
+WMB.US,D,19861014,000000,1.00029,1.00029,0.979281,0.994897,739696.58998603,0
+WMB.US,D,19861015,000000,0.994897,1.00579,0.979281,0.994897,403474.73467167,0
+WMB.US,D,19861016,000000,1.00579,1.01079,0.994897,1.00029,485537.2342935,0
+WMB.US,D,19861017,000000,0.994897,1.00029,0.979281,0.979281,449062.59117996,0
+WMB.US,D,19861020,000000,0.979281,0.979281,0.952779,0.968874,297473.83743733,0
+WMB.US,D,19861021,000000,0.974077,0.974077,0.952779,0.952779,682716.95733506,0
+WMB.US,D,19861022,000000,0.963573,0.968874,0.937165,0.963573,1023498.0133391,0
+WMB.US,D,19861023,000000,0.952779,0.979281,0.947671,0.952779,910668.69103911,0
+WMB.US,D,19861024,000000,0.952779,0.963573,0.942273,0.963573,1199019.9767097,0
+WMB.US,D,19861027,000000,0.947671,0.947671,0.915673,0.915673,871914.44758078,0
+WMB.US,D,19861028,000000,0.915673,0.937165,0.90565,0.92107,2419700.8258809,0
+WMB.US,D,19861029,000000,0.915673,0.92107,0.90565,0.910662,1066809.3822931,0
+WMB.US,D,19861030,000000,0.915673,0.915673,0.90565,0.915673,797826.91757664,0
+WMB.US,D,19861031,000000,0.931768,0.952779,0.92107,0.952779,735141.53968397,0
+WMB.US,D,19861103,000000,0.952779,0.963573,0.937165,0.942273,824037.65235577,0
+WMB.US,D,19861104,000000,0.931768,0.937165,0.92107,0.937165,1161408.127416,0
+WMB.US,D,19861105,000000,0.937165,0.937165,0.92107,0.937165,828597.89064223,0
+WMB.US,D,19861106,000000,1.14775,1.16336,1.08973,1.14775,10678357.731266,0
+WMB.US,D,19861107,000000,1.15286,1.15286,1.11613,1.12655,3896820.6310895,0
+WMB.US,D,19861110,000000,1.12134,1.13715,1.11613,1.12655,1885155.8157636,0
+WMB.US,D,19861111,000000,1.13185,1.13185,1.11613,1.12134,969927.92403487,0
+WMB.US,D,19861112,000000,1.13185,1.21078,1.13185,1.19507,5110660.6040327,0
+WMB.US,D,19861113,000000,1.20547,1.22128,1.19005,1.21078,4525966.4615235,0
+WMB.US,D,19861114,000000,1.21078,1.21078,1.19005,1.19005,2827731.6484516,0
+WMB.US,D,19861117,000000,1.17936,1.18447,1.14775,1.16848,1229791.9873723,0
+WMB.US,D,19861118,000000,1.16336,1.19507,1.13185,1.13185,5640644.3382667,0
+WMB.US,D,19861119,000000,1.10563,1.15806,1.10033,1.15286,1788276.432699,0
+WMB.US,D,19861120,000000,1.15286,1.2423,1.14775,1.22639,2669308.2440621,0
+WMB.US,D,19861121,000000,1.24769,1.27921,1.2423,1.27391,6155814.3018487,0
+WMB.US,D,19861124,000000,1.27391,1.28451,1.25279,1.2687,2750229.3871162,0
+WMB.US,D,19861125,000000,1.2687,1.27921,1.25279,1.27391,2913217.1801796,0
+WMB.US,D,19861126,000000,1.27391,1.27391,1.258,1.27391,1365426.6514919,0
+WMB.US,D,19861128,000000,1.2687,1.27921,1.2687,1.27921,1874901.2458011,0
+WMB.US,D,19861201,000000,1.32133,1.32133,1.27921,1.32133,1040594.4971265,0
+WMB.US,D,19861202,000000,1.33183,1.33183,1.29501,1.31081,1507900.116646,0
+WMB.US,D,19861203,000000,1.30532,1.31081,1.27921,1.28981,1193319.4194524,0
+WMB.US,D,19861204,000000,1.28981,1.31602,1.28451,1.31602,2456174.4313977,0
+WMB.US,D,19861205,000000,1.32133,1.33183,1.27921,1.29501,2019648.0857186,0
+WMB.US,D,19861208,000000,1.31081,1.31081,1.27391,1.28981,1171667.8853628,0
+WMB.US,D,19861209,000000,1.30532,1.31081,1.26331,1.27391,884449.65548494,0
+WMB.US,D,19861210,000000,1.27391,1.28981,1.27391,1.28981,741981.37831522,0
+WMB.US,D,19861211,000000,1.27921,1.28981,1.26331,1.27921,548221.57458928,0
+WMB.US,D,19861212,000000,1.27391,1.28981,1.27391,1.27391,2997558.2425494,0
+WMB.US,D,19861215,000000,1.27391,1.28451,1.25279,1.28451,1028059.2892224,0
+WMB.US,D,19861216,000000,1.27391,1.28981,1.26331,1.28451,465017.71839974,0
+WMB.US,D,19861217,000000,1.27391,1.28451,1.25279,1.25279,829741.32240371,0
+WMB.US,D,19861218,000000,1.27921,1.27921,1.25279,1.27921,233649.1781707,0
+WMB.US,D,19861219,000000,1.26331,1.27921,1.24769,1.27921,1475981.5614314,0
+WMB.US,D,19861222,000000,1.28451,1.28451,1.24769,1.26331,891284.30613179,0
+WMB.US,D,19861223,000000,1.258,1.28451,1.22639,1.23709,549363.96875388,0
+WMB.US,D,19861224,000000,1.24769,1.258,1.23189,1.23189,190338.84681343,0
+WMB.US,D,19861226,000000,1.23189,1.25279,1.23189,1.23189,118530.91715409,0
+WMB.US,D,19861229,000000,1.22128,1.23709,1.17377,1.21608,313426.88946334,0
+WMB.US,D,19861230,000000,1.20547,1.22128,1.17377,1.17936,586977.89324137,0
+WMB.US,D,19861231,000000,1.16848,1.20547,1.16848,1.20017,866212.85272661,0
+WMB.US,D,19870102,000000,1.21608,1.23709,1.20547,1.23189,906104.30236512,0
+WMB.US,D,19870105,000000,1.25279,1.27391,1.22639,1.23709,965372.8737328,0
+WMB.US,D,19870106,000000,1.25279,1.258,1.22128,1.23709,2515438.8523779,0
+WMB.US,D,19870107,000000,1.23709,1.24769,1.22128,1.22639,700948.57210898,0
+WMB.US,D,19870108,000000,1.22639,1.23709,1.22639,1.23709,1103285.0630035,0
+WMB.US,D,19870109,000000,1.22639,1.23189,1.21608,1.22128,795547.31723185,0
+WMB.US,D,19870112,000000,1.22639,1.27391,1.22128,1.27391,865069.42096513,0
+WMB.US,D,19870113,000000,1.26331,1.28981,1.26331,1.28981,1113542.7457566,0
+WMB.US,D,19870114,000000,1.28981,1.30532,1.24769,1.27921,797826.91757664,0
+WMB.US,D,19870115,000000,1.28451,1.31081,1.27921,1.29501,1415570.5958992,0
+WMB.US,D,19870116,000000,1.28981,1.28981,1.25279,1.28451,1568306.9317908,0
+WMB.US,D,19870119,000000,1.28981,1.28981,1.23709,1.27921,1363140.8255659,0
+WMB.US,D,19870120,000000,1.27921,1.28451,1.26331,1.28451,2449332.5175727,0
+WMB.US,D,19870121,000000,1.27391,1.28451,1.26331,1.27391,518588.84530076,0
+WMB.US,D,19870122,000000,1.26331,1.28451,1.25279,1.25279,1471419.2479512,0
+WMB.US,D,19870123,000000,1.24769,1.258,1.20017,1.22639,1853241.4109365,0
+WMB.US,D,19870126,000000,1.31602,1.40546,1.28981,1.40546,11365633.889291,0
+WMB.US,D,19870127,000000,1.47407,1.47947,1.44797,1.47407,8018177.2269549,0
+WMB.US,D,19870128,000000,1.5108,1.54212,1.50559,1.53191,14246932.514256,0
+WMB.US,D,19870129,000000,1.51629,1.54771,1.51629,1.54212,9051932.9230472,0
+WMB.US,D,19870130,000000,1.54212,1.54212,1.47407,1.51629,6324498.501782,0
+WMB.US,D,19870202,000000,1.50559,1.53191,1.50039,1.53191,4243309.5075289,0
+WMB.US,D,19870203,000000,1.54212,1.54771,1.53191,1.54771,5396738.5149399,0
+WMB.US,D,19870204,000000,1.56342,1.60553,1.54212,1.59523,6299423.9355861,0
+WMB.US,D,19870205,000000,1.65305,1.66365,1.60042,1.63744,9062190.6058002,0
+WMB.US,D,19870206,000000,1.63744,1.65305,1.62665,1.64755,3018066.3448775,0
+WMB.US,D,19870209,000000,1.65305,1.65305,1.60042,1.60042,1604769.1237418,0
+WMB.US,D,19870210,000000,1.58973,1.58973,1.53191,1.55821,2251015.5883508,0
+WMB.US,D,19870211,000000,1.56863,1.60042,1.56342,1.59523,2598638.5581798,0
+WMB.US,D,19870212,000000,1.59523,1.60042,1.56863,1.57951,2711482.4068361,0
+WMB.US,D,19870213,000000,1.59523,1.60042,1.56342,1.56863,3509310.3620095,0
+WMB.US,D,19870217,000000,1.55821,1.58973,1.55821,1.57403,3386211.9433909,0
+WMB.US,D,19870218,000000,1.57403,1.59523,1.55821,1.55821,1731287.4616761,0
+WMB.US,D,19870219,000000,1.56342,1.56863,1.54212,1.54771,2847107.7325839,0
+WMB.US,D,19870220,000000,1.54771,1.57403,1.54212,1.57403,4610310.6366839,0
+WMB.US,D,19870223,000000,1.57403,1.57951,1.56342,1.56342,5495895.4231552,0
+WMB.US,D,19870224,000000,1.56342,1.57403,1.54771,1.56863,1082769.6974974,0
+WMB.US,D,19870225,000000,1.55821,1.58973,1.55821,1.58973,1054271.0615984,0
+WMB.US,D,19870226,000000,1.57951,1.60553,1.57951,1.60042,1005264.3233713,0
+WMB.US,D,19870227,000000,1.58973,1.61613,1.57951,1.60042,926622.780662,0
+WMB.US,D,19870302,000000,1.60042,1.64755,1.57951,1.61613,3185617.4890181,0
+WMB.US,D,19870303,000000,1.59523,1.61093,1.59523,1.59523,1172807.1667368,0
+WMB.US,D,19870304,000000,1.58453,1.65305,1.57951,1.65305,3739536.508074,0
+WMB.US,D,19870305,000000,1.65835,1.70567,1.65305,1.70567,4333352.1647528,0
+WMB.US,D,19870306,000000,1.69016,1.71617,1.67927,1.69527,1474845.3928482,0
+WMB.US,D,19870309,000000,1.69527,1.70567,1.66365,1.68466,4286623.9892738,0
+WMB.US,D,19870310,000000,1.66866,1.68466,1.65835,1.65835,2011665.8529229,0
+WMB.US,D,19870311,000000,1.65835,1.66866,1.65305,1.65305,1283364.1518701,0
+WMB.US,D,19870312,000000,1.66365,1.67927,1.64755,1.66365,4822304.1303776,0
+WMB.US,D,19870313,000000,1.64755,1.69016,1.63744,1.69016,2261273.2711041,0
+WMB.US,D,19870316,000000,1.67927,1.71088,1.66866,1.70567,836578.04824432,0
+WMB.US,D,19870317,000000,1.69527,1.7424,1.69016,1.7424,1478263.23697,0
+WMB.US,D,19870318,000000,1.73699,1.81613,1.73699,1.80041,3035163.8662619,0
+WMB.US,D,19870319,000000,1.80041,1.80041,1.78991,1.78991,2131345.3898228,0
+WMB.US,D,19870320,000000,1.7739,1.7739,1.70567,1.73218,3929876.3924842,0
+WMB.US,D,19870323,000000,1.72147,1.76889,1.71088,1.71088,1379100.1031731,0
+WMB.US,D,19870324,000000,1.71088,1.73218,1.68466,1.69016,2442495.791732,0
+WMB.US,D,19870325,000000,1.69527,1.69527,1.65835,1.69016,1904529.8247021,0
+WMB.US,D,19870326,000000,1.67927,1.71088,1.67927,1.69016,1303881.5925701,0
+WMB.US,D,19870327,000000,1.70567,1.71617,1.69016,1.69016,1300462.7108514,0
+WMB.US,D,19870330,000000,1.67927,1.67927,1.63194,1.63744,1397341.056319,0
+WMB.US,D,19870331,000000,1.63194,1.71088,1.63194,1.66866,1964934.5646531,0
+WMB.US,D,19870401,000000,1.65305,1.65835,1.63194,1.65305,2730854.3405808,0
+WMB.US,D,19870402,000000,1.63744,1.65835,1.63194,1.63744,1139753.4805358,0
+WMB.US,D,19870403,000000,1.65305,1.66866,1.64755,1.65305,2090310.5084228,0
+WMB.US,D,19870406,000000,1.65835,1.66866,1.64755,1.66866,1657203.0444625,0
+WMB.US,D,19870407,000000,1.65835,1.69016,1.65835,1.66866,1885155.8157636,0
+WMB.US,D,19870408,000000,1.69527,1.71088,1.67927,1.70567,1030339.9271641,0
+WMB.US,D,19870409,000000,1.70567,1.71088,1.65835,1.66365,1963797.358473,0
+WMB.US,D,19870410,000000,1.65835,1.69016,1.65835,1.67927,838859.72378288,0
+WMB.US,D,19870413,000000,1.66365,1.68466,1.65835,1.66866,1091877.7229077,0
+WMB.US,D,19870414,000000,1.63744,1.66365,1.62665,1.65305,2044727.839899,0
+WMB.US,D,19870415,000000,1.65305,1.67927,1.65305,1.66365,794404.92306726,0
+WMB.US,D,19870416,000000,1.66365,1.69016,1.65835,1.66365,2182631.7283946,0
+WMB.US,D,19870420,000000,1.67927,1.69016,1.65305,1.68466,632564.71215278,0
+WMB.US,D,19870421,000000,1.66866,1.67927,1.63744,1.66365,1202441.9712191,0
+WMB.US,D,19870422,000000,1.66365,1.66365,1.62665,1.62665,560760.93288095,0
+WMB.US,D,19870423,000000,1.62135,1.63194,1.62135,1.62665,957395.82892135,0
+WMB.US,D,19870424,000000,1.62135,1.63194,1.60553,1.63194,1552346.6165867,0
+WMB.US,D,19870427,000000,1.62135,1.62135,1.59523,1.60553,1685702.7179585,0
+WMB.US,D,19870428,000000,1.61093,1.62665,1.59523,1.62135,769333.46966208,0
+WMB.US,D,19870429,000000,1.62135,1.64755,1.62135,1.64755,1211554.1470171,0
+WMB.US,D,19870430,000000,1.64755,1.66866,1.62135,1.63744,3042007.8552806,0
+WMB.US,D,19870501,000000,1.63744,1.64755,1.62135,1.62665,1377962.896993,0
+WMB.US,D,19870504,000000,1.62665,1.64755,1.60553,1.62135,561900.21425491,0
+WMB.US,D,19870505,000000,1.62135,1.62665,1.57951,1.58453,1145454.0377932,0
+WMB.US,D,19870506,000000,1.58453,1.59523,1.57951,1.58453,2869903.7360317,0
+WMB.US,D,19870507,000000,1.58453,1.59523,1.56863,1.57951,1938722.792277,0
+WMB.US,D,19870508,000000,1.57403,1.58453,1.56863,1.57951,3022628.6583577,0
+WMB.US,D,19870511,000000,1.59523,1.62665,1.59523,1.61093,1804235.7103063,0
+WMB.US,D,19870512,000000,1.60553,1.62135,1.59523,1.60553,1558041.9858596,0
+WMB.US,D,19870513,000000,1.60553,1.61093,1.60042,1.60553,2421978.351032,0
+WMB.US,D,19870514,000000,1.60553,1.62135,1.60042,1.62135,1067951.7764577,0
+WMB.US,D,19870515,000000,1.61093,1.63744,1.60553,1.60553,1807647.3288469,0
+WMB.US,D,19870518,000000,1.60553,1.62135,1.60042,1.62135,825185.23450477,0
+WMB.US,D,19870519,000000,1.62665,1.64755,1.60553,1.60553,795547.31723185,0
+WMB.US,D,19870520,000000,1.60553,1.63194,1.60553,1.61093,720321.54345063,0
+WMB.US,D,19870521,000000,1.62665,1.65305,1.62665,1.63194,2943993.3412297,0
+WMB.US,D,19870522,000000,1.64755,1.67927,1.64755,1.66365,2564447.6657986,0
+WMB.US,D,19870526,000000,1.69527,1.70567,1.66365,1.69527,3003248.4238379,0
+WMB.US,D,19870527,000000,1.69016,1.71617,1.69016,1.71088,787564.04683912,0
+WMB.US,D,19870528,000000,1.69016,1.71088,1.69016,1.70567,463880.51221954,0
+WMB.US,D,19870529,000000,1.71617,1.72147,1.71088,1.72147,590389.51178195,0
+WMB.US,D,19870601,000000,1.71088,1.72147,1.69527,1.69527,420561.88008724,0
+WMB.US,D,19870602,000000,1.69016,1.70567,1.67927,1.68466,1292482.5532493,0
+WMB.US,D,19870603,000000,1.67927,1.69527,1.66866,1.69527,703229.21005066,0
+WMB.US,D,19870604,000000,1.69527,1.76889,1.69016,1.7424,1656065.8382824,0
+WMB.US,D,19870605,000000,1.73218,1.75839,1.71617,1.74759,948279.50273596,0
+WMB.US,D,19870608,000000,1.7636,1.8218,1.7636,1.81073,1723317.6800429,0
+WMB.US,D,19870609,000000,1.81613,1.8218,1.76889,1.7953,1359730.2446222,0
+WMB.US,D,19870610,000000,1.81073,1.8218,1.78461,1.78461,2054976.1842801,0
+WMB.US,D,19870611,000000,1.78991,1.7953,1.75839,1.78461,680434.24419963,0
+WMB.US,D,19870612,000000,1.7953,1.81073,1.76889,1.78991,1603632.9551585,0
+WMB.US,D,19870615,000000,1.82691,1.84233,1.80041,1.81613,2143877.4849364,0
+WMB.US,D,19870616,000000,1.81613,1.81613,1.76889,1.76889,1566022.1434616,0
+WMB.US,D,19870617,000000,1.76889,1.7739,1.69527,1.73218,3051120.0310785,0
+WMB.US,D,19870618,000000,1.73699,1.7424,1.72147,1.73699,2265835.5845842,0
+WMB.US,D,19870619,000000,1.72147,1.73218,1.69016,1.72147,1739267.6192783,0
+WMB.US,D,19870622,000000,1.73699,1.76889,1.71617,1.75839,4903228.3862224,0
+WMB.US,D,19870623,000000,1.7424,1.87934,1.7424,1.87934,5454863.654546,0
+WMB.US,D,19870624,000000,1.88995,1.89515,1.84792,1.85303,3403307.3895815,0
+WMB.US,D,19870625,000000,1.84792,1.85303,1.81073,1.82691,1433809.4738513,0
+WMB.US,D,19870626,000000,1.82691,1.82691,1.80041,1.8218,1186484.7688056,0
+WMB.US,D,19870629,000000,1.8218,1.82691,1.81073,1.82691,948279.50273596,0
+WMB.US,D,19870630,000000,1.83743,1.83743,1.80041,1.81613,479833.56424556,0
+WMB.US,D,19870701,000000,1.80041,1.8218,1.78991,1.7953,1180790.4371295,0
+WMB.US,D,19870702,000000,1.7953,1.81073,1.76889,1.78461,802388.19345998,0
+WMB.US,D,19870706,000000,1.74759,1.80041,1.74759,1.80041,2029907.8436655,0
+WMB.US,D,19870707,000000,1.81073,1.85303,1.7953,1.84792,2635111.1260996,0
+WMB.US,D,19870708,000000,1.84792,1.86363,1.83743,1.86363,1785995.7947574,0
+WMB.US,D,19870709,000000,1.86363,1.94777,1.84792,1.88995,1656065.8382824,0
+WMB.US,D,19870710,000000,1.90045,1.94257,1.87395,1.94257,1122659.071942,0
+WMB.US,D,19870713,000000,1.92677,1.94777,1.90565,1.92146,1624152.4710522,0
+WMB.US,D,19870714,000000,1.92146,1.94777,1.87395,1.90565,1878321.1651168,0
+WMB.US,D,19870715,000000,1.87934,1.91635,1.87395,1.90045,1058830.262288,0
+WMB.US,D,19870716,000000,1.90565,1.90565,1.87395,1.88995,949414.63372239,0
+WMB.US,D,19870717,000000,1.88995,1.90045,1.87395,1.90045,878752.21101827,0
+WMB.US,D,19870720,000000,1.88995,1.90045,1.88995,1.90045,1977470.8101541,0
+WMB.US,D,19870721,000000,1.90045,1.91635,1.89515,1.90565,1170527.5663921,0
+WMB.US,D,19870722,000000,1.90045,1.90565,1.87934,1.90045,2749090.1057423,0
+WMB.US,D,19870723,000000,1.88995,1.90565,1.87934,1.90565,910668.69103911,0
+WMB.US,D,19870724,000000,1.91635,1.92677,1.90045,1.92146,19375825.770659,0
+WMB.US,D,19870727,000000,1.91635,1.91635,1.87934,1.90045,909523.18408387,0
+WMB.US,D,19870728,000000,1.90045,1.90045,1.86363,1.90045,469575.88149244,0
+WMB.US,D,19870729,000000,1.88995,1.90045,1.87395,1.87934,459321.31152997,0
+WMB.US,D,19870730,000000,1.88995,1.89515,1.85303,1.86363,356745.52159565,0
+WMB.US,D,19870731,000000,1.84792,1.86363,1.7953,1.86363,1702791.9385677,0
+WMB.US,D,19870803,000000,1.84792,1.86363,1.81613,1.81613,1032616.4147182,0
+WMB.US,D,19870804,000000,1.82691,1.84233,1.81613,1.81613,817198.85132141,0
+WMB.US,D,19870805,000000,1.82691,1.83743,1.81613,1.8218,1381382.8163086,0
+WMB.US,D,19870806,000000,1.82691,1.83743,1.7953,1.82691,3019204.5886545,0
+WMB.US,D,19870807,000000,1.83743,1.84233,1.81073,1.81073,1123794.2029286,0
+WMB.US,D,19870810,000000,1.80041,1.84233,1.80041,1.83743,1879460.4464906,0
+WMB.US,D,19870811,000000,1.8218,1.88995,1.81073,1.86363,1147736.7509285,0
+WMB.US,D,19870812,000000,1.89515,1.89515,1.81073,1.81073,7688783.7967062,0
+WMB.US,D,19870813,000000,1.81613,1.8218,1.78991,1.81613,1001847.5168463,0
+WMB.US,D,19870814,000000,1.80041,1.81613,1.80041,1.81613,628002.39867257,0
+WMB.US,D,19870817,000000,1.81073,1.81613,1.7953,1.80041,2209983.8197415,0
+WMB.US,D,19870818,000000,1.8218,1.83743,1.80041,1.8218,1764340.1102803,0
+WMB.US,D,19870819,000000,1.8218,1.82691,1.80041,1.82691,2045859.8580948,0
+WMB.US,D,19870820,000000,1.82691,1.83743,1.80041,1.81073,882172.1303339,0
+WMB.US,D,19870821,000000,1.8218,1.82691,1.81073,1.81073,3299591.2806764,0
+WMB.US,D,19870824,000000,1.75839,1.80561,1.75839,1.75839,1640104.4854814,0
+WMB.US,D,19870825,000000,1.7739,1.8218,1.76889,1.81613,5567700.2400241,0
+WMB.US,D,19870826,000000,1.8218,1.82691,1.78991,1.8218,2083473.7825822,0
+WMB.US,D,19870827,000000,1.8218,1.8218,1.80041,1.81613,535683.25389449,0
+WMB.US,D,19870828,000000,1.80561,1.8218,1.7953,1.80041,523151.15878098,0
+WMB.US,D,19870831,000000,1.7953,1.80041,1.77911,1.78991,1731287.4616761,0
+WMB.US,D,19870901,000000,1.77911,1.80041,1.76889,1.76889,1488518.8445294,0
+WMB.US,D,19870902,000000,1.76889,1.77911,1.75839,1.77911,1800815.7909907,0
+WMB.US,D,19870903,000000,1.7953,1.80041,1.75839,1.7739,417153.37433729,0
+WMB.US,D,19870904,000000,1.7739,1.78991,1.75839,1.76889,2900671.5963067,0
+WMB.US,D,19870908,000000,1.76889,1.77911,1.73218,1.73218,870775.16620683,0
+WMB.US,D,19870909,000000,1.73218,1.74759,1.70567,1.70567,792125.32272247,0
+WMB.US,D,19870910,000000,1.70567,1.74759,1.69527,1.7424,14702833.90647,0
+WMB.US,D,19870911,000000,1.75319,1.75839,1.74759,1.75839,2280651.4304301,0
+WMB.US,D,19870914,000000,1.7739,1.77911,1.75839,1.76889,2197447.5742404,0
+WMB.US,D,19870915,000000,1.75319,1.76889,1.73218,1.7424,822910.82214437,0
+WMB.US,D,19870916,000000,1.7424,1.7424,1.70567,1.72147,1967215.2025948,0
+WMB.US,D,19870917,000000,1.73218,1.75319,1.72147,1.72678,1246890.5463535,0
+WMB.US,D,19870918,000000,1.71617,1.75839,1.71617,1.74759,1201303.727442,0
+WMB.US,D,19870921,000000,1.75319,1.75839,1.70567,1.70567,744255.79067562,0
+WMB.US,D,19870922,000000,1.70567,1.7424,1.70567,1.72678,1204720.5339671,0
+WMB.US,D,19870923,000000,1.72678,1.76889,1.72147,1.75319,1630991.2720866,0
+WMB.US,D,19870924,000000,1.7424,1.75839,1.72678,1.75839,1909093.1757792,0
+WMB.US,D,19870925,000000,1.75319,1.76889,1.73218,1.7424,1597935.5106919,0
+WMB.US,D,19870928,000000,1.74759,1.76889,1.7424,1.74759,1454323.8017607,0
+WMB.US,D,19870929,000000,1.74759,1.86865,1.7424,1.84792,7456272.8623126,0
+WMB.US,D,19870930,000000,1.84233,1.88995,1.83221,1.87395,4127053.0027352,0
+WMB.US,D,19871001,000000,1.87395,1.91635,1.86865,1.91635,5413833.9611304,0
+WMB.US,D,19871002,000000,1.90565,2.02169,1.87934,2.01639,10851605.282276,0
+WMB.US,D,19871005,000000,1.98978,1.98978,1.92146,1.92677,2358155.7669591,0
+WMB.US,D,19871006,000000,1.90565,1.92146,1.87395,1.87395,3485369.8892033,0
+WMB.US,D,19871007,000000,1.87395,1.90565,1.85814,1.89515,2708055.2243423,0
+WMB.US,D,19871008,000000,1.93177,1.93177,1.87395,1.90045,2851663.8204829,0
+WMB.US,D,19871009,000000,1.89515,1.90565,1.83221,1.85814,1432674.3428648,0
+WMB.US,D,19871012,000000,1.86865,1.86865,1.81613,1.83221,1338072.4849513,0
+WMB.US,D,19871013,000000,1.86865,1.87395,1.83221,1.85303,1240051.7453191,0
+WMB.US,D,19871014,000000,1.8218,1.8218,1.80041,1.81613,1510178.6793939,0
+WMB.US,D,19871015,000000,1.81613,1.81613,1.7424,1.7424,1849816.3036365,0
+WMB.US,D,19871016,000000,1.7424,1.7424,1.66866,1.67927,2050419.0587843,0
+WMB.US,D,19871019,000000,1.60042,1.60042,1.42136,1.45307,2741113.0609308,0
+WMB.US,D,19871020,000000,1.43167,1.50039,1.12134,1.27921,2417416.0375518,0
+WMB.US,D,19871021,000000,1.29501,1.45307,1.29501,1.44256,2632834.6385454,0
+WMB.US,D,19871022,000000,1.27921,1.35804,1.27921,1.33183,1881735.8964479,0
+WMB.US,D,19871023,000000,1.27921,1.4948,1.27921,1.4948,1926189.6595666,0
+WMB.US,D,19871026,000000,1.41596,1.44256,1.35284,1.40015,2172373.0080446,0
+WMB.US,D,19871027,000000,1.41596,1.46877,1.38975,1.46877,2349036.3279831,0
+WMB.US,D,19871028,000000,1.37404,1.45307,1.35804,1.38975,1346050.5673597,0
+WMB.US,D,19871029,000000,1.40015,1.43167,1.40015,1.43167,909523.18408387,0
+WMB.US,D,19871030,000000,1.44797,1.4948,1.44256,1.44256,813777.8944089,0
+WMB.US,D,19871102,000000,1.42657,1.45827,1.34233,1.38975,3798810.2674261,0
+WMB.US,D,19871103,000000,1.39505,1.45827,1.35804,1.44256,3646073.9315344,0
+WMB.US,D,19871104,000000,1.42657,1.43167,1.39505,1.43167,1302743.348793,0
+WMB.US,D,19871105,000000,1.42136,1.47947,1.40015,1.43167,1475981.5614314,0
+WMB.US,D,19871106,000000,1.43167,1.43167,1.38975,1.39505,617742.64072568,0
+WMB.US,D,19871109,000000,1.38975,1.40015,1.32671,1.37404,389798.17019979,0
+WMB.US,D,19871110,000000,1.33183,1.36845,1.28981,1.28981,669031.05449128,0
+WMB.US,D,19871111,000000,1.28981,1.32133,1.258,1.27391,684992.40729234,0
+WMB.US,D,19871112,000000,1.32671,1.32671,1.27921,1.30002,943720.30204637,0
+WMB.US,D,19871113,000000,1.30002,1.30532,1.27921,1.27921,535683.25389449,0
+WMB.US,D,19871116,000000,1.30002,1.30532,1.28981,1.30002,919775.67885259,0
+WMB.US,D,19871117,000000,1.28981,1.30002,1.23189,1.258,1383660.3414597,0
+WMB.US,D,19871118,000000,1.25279,1.2687,1.22639,1.2687,1862355.6619282,0
+WMB.US,D,19871119,000000,1.25279,1.2687,1.22639,1.22639,1601358.5427981,0
+WMB.US,D,19871120,000000,1.2423,1.24769,1.21608,1.22639,793273.94246834,0
+WMB.US,D,19871123,000000,1.20017,1.21608,1.15806,1.17377,1293617.6842357,0
+WMB.US,D,19871124,000000,1.19005,1.22128,1.17936,1.21608,1564882.8620877,0
+WMB.US,D,19871125,000000,1.22639,1.27391,1.22128,1.2687,767054.90691417,0
+WMB.US,D,19871127,000000,1.30532,1.33183,1.2423,1.25279,2321683.1990393,0
+WMB.US,D,19871130,000000,1.23709,1.23709,1.06843,1.15806,1307292.1735138,0
+WMB.US,D,19871201,000000,1.19005,1.21078,1.16336,1.16848,532263.33457886,0
+WMB.US,D,19871202,000000,1.16336,1.17936,1.15286,1.17936,1301595.7666441,0
+WMB.US,D,19871203,000000,1.16336,1.21078,1.16336,1.17936,846837.8061912,0
+WMB.US,D,19871204,000000,1.17936,1.17936,1.11073,1.11613,1177364.2922327,0
+WMB.US,D,19871207,000000,1.11613,1.16848,1.11613,1.16336,1121521.8657619,0
+WMB.US,D,19871208,000000,1.14235,1.16336,1.11073,1.16336,1405321.2139212,0
+WMB.US,D,19871209,000000,1.15286,1.20547,1.15286,1.19005,2187185.7410999,0
+WMB.US,D,19871210,000000,1.16848,1.23709,1.15806,1.19005,1116955.4018942,0
+WMB.US,D,19871211,000000,1.20547,1.23189,1.17936,1.22639,695245.93965793,0
+WMB.US,D,19871214,000000,1.23709,1.27391,1.21078,1.26331,752239.06106834,0
+WMB.US,D,19871215,000000,1.27921,1.30002,1.25279,1.27391,1041731.7033067,0
+WMB.US,D,19871216,000000,1.27921,1.27921,1.23189,1.258,877616.04243496,0
+WMB.US,D,19871217,000000,1.27391,1.27921,1.21608,1.23189,1200160.2956806,0
+WMB.US,D,19871218,000000,1.15286,1.24769,1.15286,1.22639,1510178.6793939,0
+WMB.US,D,19871221,000000,1.22639,1.25279,1.19005,1.24769,1934159.4412,0
+WMB.US,D,19871222,000000,1.24769,1.26331,1.21078,1.258,1407593.5510878,0
+WMB.US,D,19871223,000000,1.28451,1.32133,1.27391,1.28451,1315278.5566972,0
+WMB.US,D,19871224,000000,1.29501,1.30532,1.27391,1.27391,734001.22071313,0
+WMB.US,D,19871228,000000,1.23709,1.27921,1.21608,1.23189,836578.04824432,0
+WMB.US,D,19871229,000000,1.21608,1.24769,1.20547,1.24769,902683.34545262,0
+WMB.US,D,19871230,000000,1.23189,1.27391,1.23189,1.258,1208137.3404921,0
+WMB.US,D,19871231,000000,1.24769,1.28451,1.24769,1.26331,865069.42096513,0
+WMB.US,D,19880104,000000,1.27921,1.34763,1.27921,1.34233,663341.91079966,0
+WMB.US,D,19880105,000000,1.35284,1.42136,1.32671,1.37925,1282222.7953024,0
+WMB.US,D,19880106,000000,1.37925,1.39505,1.35284,1.37404,1135201.5430244,0
+WMB.US,D,19880107,000000,1.37404,1.43698,1.34763,1.42136,4726565.0662839,0
+WMB.US,D,19880108,000000,1.42136,1.42136,1.37925,1.37925,2973618.8073401,0
+WMB.US,D,19880111,000000,1.36845,1.37404,1.34233,1.35284,602934.05805802,0
+WMB.US,D,19880112,000000,1.36845,1.36845,1.30002,1.35804,590389.51178195,0
+WMB.US,D,19880113,000000,1.35284,1.35804,1.30002,1.34763,2721729.7136204,0
+WMB.US,D,19880114,000000,1.33183,1.34233,1.30002,1.33183,1390498.1048971,0
+WMB.US,D,19880115,000000,1.35804,1.37925,1.34233,1.36845,2235061.4987279,0
+WMB.US,D,19880118,000000,1.35284,1.35284,1.31081,1.35284,290638.1491936,0
+WMB.US,D,19880119,000000,1.34233,1.35284,1.32133,1.32133,409173.2167352,0
+WMB.US,D,19880120,000000,1.29501,1.29501,1.20017,1.25279,976773.9882474,0
+WMB.US,D,19880121,000000,1.28451,1.30002,1.258,1.30002,1173947.4857077,0
+WMB.US,D,19880122,000000,1.31081,1.32133,1.27921,1.28451,1479402.518344,0
+WMB.US,D,19880125,000000,1.30532,1.31081,1.27921,1.30532,411450.74188623,0
+WMB.US,D,19880126,000000,1.30532,1.30532,1.27391,1.27921,290638.1491936,0
+WMB.US,D,19880127,000000,1.28451,1.30002,1.26331,1.30002,2587244.7068434,0
+WMB.US,D,19880128,000000,1.30002,1.33183,1.28451,1.33183,5536925.1165709,0
+WMB.US,D,19880129,000000,1.33183,1.33183,1.30002,1.32133,1879460.4464906,0
+WMB.US,D,19880201,000000,1.32133,1.32133,1.27921,1.27921,380678.73122376,0
+WMB.US,D,19880202,000000,1.27391,1.30002,1.27391,1.30002,1243468.5518441,0
+WMB.US,D,19880203,000000,1.30002,1.32133,1.27921,1.30002,1108981.4698733,0
+WMB.US,D,19880204,000000,1.30002,1.30532,1.27921,1.30002,348762.25120292,0
+WMB.US,D,19880205,000000,1.30532,1.30532,1.27921,1.27921,201740.99892491,0
+WMB.US,D,19880208,000000,1.27391,1.29501,1.27391,1.29501,418286.43012997,0
+WMB.US,D,19880209,000000,1.28451,1.30532,1.28451,1.30532,520868.44564556,0
+WMB.US,D,19880210,000000,1.30002,1.31081,1.27921,1.29501,500348.9297518,0
+WMB.US,D,19880211,000000,1.29501,1.31081,1.28451,1.30002,1332371.9276941,0
+WMB.US,D,19880212,000000,1.28451,1.30002,1.28451,1.30002,634841.19970693,0
+WMB.US,D,19880216,000000,1.30002,1.30002,1.27391,1.29501,794404.92306726,0
+WMB.US,D,19880217,000000,1.30002,1.32671,1.29501,1.32671,610910.06527259,0
+WMB.US,D,19880218,000000,1.31081,1.36845,1.31081,1.36845,854814.85100265,0
+WMB.US,D,19880219,000000,1.35284,1.40015,1.35284,1.39505,1366564.8952691,0
+WMB.US,D,19880222,000000,1.39505,1.41596,1.36845,1.40546,821766.35278602,0
+WMB.US,D,19880223,000000,1.42136,1.42136,1.38975,1.41596,588111.98663093,0
+WMB.US,D,19880224,000000,1.41596,1.48478,1.38975,1.48478,1380242.4973378,0
+WMB.US,D,19880225,000000,1.48478,1.53191,1.46357,1.4948,4475816.291535,0
+WMB.US,D,19880226,000000,1.5108,1.5108,1.46357,1.47407,2637393.8392351,0
+WMB.US,D,19880229,000000,1.48969,1.52149,1.48969,1.5108,1963797.358473,0
+WMB.US,D,19880301,000000,1.5108,1.53191,1.47947,1.5108,1099864.1060911,0
+WMB.US,D,19880302,000000,1.52149,1.54771,1.5108,1.51629,907240.47094844,0
+WMB.US,D,19880303,000000,1.51629,1.51629,1.47947,1.5108,1398478.2624992,0
+WMB.US,D,19880304,000000,1.5108,1.5108,1.46877,1.48969,1494220.4393835,0
+WMB.US,D,19880307,000000,1.50039,1.50039,1.45307,1.45827,1232071.587717,0
+WMB.US,D,19880308,000000,1.47407,1.47947,1.45827,1.45827,739696.58998603,0
+WMB.US,D,19880309,000000,1.47407,1.4948,1.45827,1.47947,426262.43734453,0
+WMB.US,D,19880310,000000,1.48969,1.53191,1.47407,1.50039,1465724.9162753,0
+WMB.US,D,19880311,000000,1.50039,1.50039,1.47407,1.48969,1395056.2679899,0
+WMB.US,D,19880314,000000,1.4948,1.4948,1.46877,1.48969,1257144.078719,0
+WMB.US,D,19880315,000000,1.47407,1.47947,1.45307,1.45827,855958.28276413,0
+WMB.US,D,19880316,000000,1.46877,1.46877,1.44256,1.46877,4582953.3573527,0
+WMB.US,D,19880317,000000,1.46877,1.50039,1.44797,1.47947,5143713.2526368,0
+WMB.US,D,19880318,000000,1.47947,1.50039,1.45827,1.47407,2417416.0375518,0
+WMB.US,D,19880321,000000,1.45827,1.46877,1.43167,1.44256,1928468.2223147,0
+WMB.US,D,19880322,000000,1.45307,1.53191,1.44797,1.52149,2337635.2134685,0
+WMB.US,D,19880323,000000,1.53721,1.57951,1.53721,1.56342,1969493.7653426,0
+WMB.US,D,19880324,000000,1.54771,1.55821,1.5108,1.53721,1755221.7089011,0
+WMB.US,D,19880325,000000,1.50039,1.53721,1.42657,1.44256,11397549.331715,0
+WMB.US,D,19880328,000000,1.44797,1.46877,1.43167,1.44256,2010526.5715489,0
+WMB.US,D,19880329,000000,1.45307,1.45307,1.42136,1.42657,3516138.7870751,0
+WMB.US,D,19880330,000000,1.45307,1.48969,1.44797,1.47407,1894274.2171428,0
+WMB.US,D,19880331,000000,1.47947,1.52149,1.45827,1.5108,1417856.4218252,0
+WMB.US,D,19880404,000000,1.52149,1.60553,1.50039,1.60042,2645369.8464496,0
+WMB.US,D,19880405,000000,1.62665,1.67415,1.61613,1.65305,4434790.7485069,0
+WMB.US,D,19880406,000000,1.64755,1.66866,1.61613,1.65835,2694376.5846765,0
+WMB.US,D,19880407,000000,1.64755,1.67415,1.64755,1.65835,1958095.7636186,0
+WMB.US,D,19880408,000000,1.67415,1.67415,1.61613,1.66866,1138614.1991618,0
+WMB.US,D,19880411,000000,1.67415,1.68466,1.65835,1.65835,1103285.0630035,0
+WMB.US,D,19880412,000000,1.66866,1.68466,1.63194,1.67415,702087.85348295,0
+WMB.US,D,19880413,000000,1.67415,1.67415,1.63194,1.64755,498066.21661637,0
+WMB.US,D,19880414,000000,1.63194,1.64755,1.60042,1.60042,1626428.9586064,0
+WMB.US,D,19880415,000000,1.60042,1.62665,1.60042,1.61093,1596799.3421085,0
+WMB.US,D,19880418,000000,1.60042,1.63744,1.60042,1.62665,814924.43896102,0
+WMB.US,D,19880419,000000,1.66866,1.70047,1.65835,1.67415,4190876.6244049,0
+WMB.US,D,19880420,000000,1.67415,1.67927,1.64755,1.65835,1126071.7280795,0
+WMB.US,D,19880421,000000,1.65305,1.65835,1.63744,1.64755,992731.19066093,0
+WMB.US,D,19880422,000000,1.65305,1.71617,1.63744,1.70567,3847808.7048781,0
+WMB.US,D,19880425,000000,1.70047,1.70567,1.67415,1.68466,1650365.2810251,0
+WMB.US,D,19880426,000000,1.67927,1.70047,1.67927,1.69527,1159125.4142806,0
+WMB.US,D,19880427,000000,1.70047,1.70047,1.67415,1.69527,777313.62726416,0
+WMB.US,D,19880428,000000,1.67927,1.76889,1.67415,1.70567,2524553.1033694,0
+WMB.US,D,19880429,000000,1.72147,1.74759,1.72147,1.74759,3799941.248025,0
+WMB.US,D,19880502,000000,1.74759,1.74759,1.72678,1.7424,700948.57210898,0
+WMB.US,D,19880503,000000,1.74759,1.74759,1.73699,1.74759,974492.31270885,0
+WMB.US,D,19880504,000000,1.74759,1.74759,1.72678,1.73699,2434515.6341299,0
+WMB.US,D,19880505,000000,1.7424,1.74759,1.72678,1.7424,2069794.1053197,0
+WMB.US,D,19880506,000000,1.73699,1.74759,1.73699,1.7424,745400.26003396,0
+WMB.US,D,19880509,000000,1.73699,1.7424,1.72678,1.7424,1299320.3166868,0
+WMB.US,D,19880510,000000,1.72147,1.73699,1.70567,1.72678,1597935.5106919,0
+WMB.US,D,19880511,000000,1.72678,1.72678,1.67927,1.67927,1248030.8653243,0
+WMB.US,D,19880512,000000,1.68466,1.68466,1.62665,1.63744,2355873.0538237,0
+WMB.US,D,19880513,000000,1.64755,1.65835,1.61613,1.63744,1424694.1852627,0
+WMB.US,D,19880516,000000,1.64755,1.67415,1.63744,1.67415,653075.9272715,0
+WMB.US,D,19880517,000000,1.67415,1.67415,1.63194,1.63194,503772.99945495,0
+WMB.US,D,19880518,000000,1.63194,1.64755,1.62665,1.62665,651936.64589754,0
+WMB.US,D,19880519,000000,1.63744,1.64755,1.62665,1.64755,472998.9135987,0
+WMB.US,D,19880520,000000,1.65305,1.65305,1.63744,1.65305,372702.72400918,0
+WMB.US,D,19880523,000000,1.63744,1.65305,1.56342,1.61093,609769.74630175,0
+WMB.US,D,19880524,000000,1.61613,1.63744,1.61093,1.62665,1595654.8727501,0
+WMB.US,D,19880525,000000,1.63744,1.66866,1.61613,1.65305,2223664.5346009,0
+WMB.US,D,19880526,000000,1.65835,1.67927,1.64755,1.67415,998434.86070888,0
+WMB.US,D,19880527,000000,1.67415,1.67415,1.65305,1.65305,149306.0406072,0
+WMB.US,D,19880531,000000,1.66365,1.68466,1.65305,1.68466,386372.02530289,0
+WMB.US,D,19880601,000000,1.68466,1.70047,1.66365,1.69527,1229791.9873723,0
+WMB.US,D,19880602,000000,1.69527,1.69527,1.65305,1.67415,727168.64526004,0
+WMB.US,D,19880603,000000,1.66365,1.76889,1.65835,1.75319,1521575.6435211,0
+WMB.US,D,19880606,000000,1.74759,1.74759,1.67927,1.70047,1677720.4851626,0
+WMB.US,D,19880607,000000,1.76889,1.78461,1.7424,1.7739,3704194.9207531,0
+WMB.US,D,19880608,000000,1.78991,1.87395,1.78991,1.85814,6637936.804811,0
+WMB.US,D,19880609,000000,1.85303,1.87395,1.83743,1.85303,2678421.4574569,0
+WMB.US,D,19880610,000000,1.85303,1.86865,1.83221,1.83221,1852102.1295625,0
+WMB.US,D,19880613,000000,1.83221,1.84792,1.7953,1.81613,1681142.479672,0
+WMB.US,D,19880614,000000,1.81613,1.82691,1.78461,1.80561,1212699.6539722,0
+WMB.US,D,19880615,000000,1.7953,1.82691,1.78991,1.82691,857092.37615368,0
+WMB.US,D,19880616,000000,1.81073,1.81613,1.7739,1.80561,454758.99804973,0
+WMB.US,D,19880617,000000,1.74759,1.7739,1.74759,1.7739,2229360.9414707,0
+WMB.US,D,19880620,000000,1.76889,1.78991,1.7636,1.78991,846837.8061912,0
+WMB.US,D,19880621,000000,1.7953,1.80561,1.7636,1.7953,977910.15683071,0
+WMB.US,D,19880622,000000,1.7953,1.81613,1.78461,1.7953,1106702.9071254,0
+WMB.US,D,19880623,000000,1.78991,1.80561,1.78991,1.80561,956256.54754741,0
+WMB.US,D,19880624,000000,1.80561,1.81613,1.7953,1.80561,1551205.260019,0
+WMB.US,D,19880627,000000,1.78991,1.80561,1.78461,1.78991,596094.21942677,0
+WMB.US,D,19880628,000000,1.78461,1.81073,1.78461,1.81073,1018941.9254401,0
+WMB.US,D,19880629,000000,1.7953,1.80561,1.7636,1.78461,569879.33426012,0
+WMB.US,D,19880630,000000,1.78461,1.78461,1.71617,1.73218,2594080.3950871,0
+WMB.US,D,19880701,000000,1.73218,1.7424,1.72147,1.73218,795547.31723185,0
+WMB.US,D,19880705,000000,1.73218,1.75319,1.72678,1.74759,1413297.2211356,0
+WMB.US,D,19880706,000000,1.76889,1.80561,1.76889,1.78991,2016225.0536124,0
+WMB.US,D,19880707,000000,1.7739,1.7953,1.7636,1.78461,474133.00698826,0
+WMB.US,D,19880708,000000,1.7739,1.83221,1.7739,1.78991,895846.619612,0
+WMB.US,D,19880711,000000,1.80561,1.81073,1.78461,1.7953,608629.42733092,0
+WMB.US,D,19880712,000000,1.78461,1.78991,1.7636,1.76889,462738.11805495,0
+WMB.US,D,19880713,000000,1.76889,1.76889,1.73218,1.7636,404612.97844873,0
+WMB.US,D,19880714,000000,1.76889,1.7739,1.75319,1.7739,282659.02918839,0
+WMB.US,D,19880715,000000,1.7739,1.7739,1.74759,1.7739,529981.65904031,0
+WMB.US,D,19880718,000000,1.7636,1.76889,1.73218,1.7636,496931.08562992,0
+WMB.US,D,19880719,000000,1.75319,1.7739,1.71617,1.75319,452479.39770494,0
+WMB.US,D,19880720,000000,1.75319,1.75319,1.72678,1.73218,200593.41677592,0
+WMB.US,D,19880721,000000,1.72147,1.72147,1.68466,1.69527,586977.89324137,0
+WMB.US,D,19880722,000000,1.69527,1.72147,1.67927,1.68466,442222.75254871,0
+WMB.US,D,19880725,000000,1.67927,1.69527,1.66365,1.67415,1213838.9353462,0
+WMB.US,D,19880726,000000,1.66365,1.66365,1.65305,1.65835,822910.82214437,0
+WMB.US,D,19880727,000000,1.65835,1.65835,1.63194,1.64235,1194465.9640046,0
+WMB.US,D,19880728,000000,1.64235,1.67927,1.64235,1.66365,573293.02799446,0
+WMB.US,D,19880729,000000,1.67927,1.69527,1.66365,1.67415,1868057.2567823,0
+WMB.US,D,19880801,000000,1.67927,1.67927,1.64235,1.65305,754520.73660689,0
+WMB.US,D,19880802,000000,1.65835,1.67415,1.65835,1.67415,2987299.5221994,0
+WMB.US,D,19880803,000000,1.66365,1.72147,1.66365,1.70567,4362980.7436539,0
+WMB.US,D,19880804,000000,1.72147,1.7424,1.71617,1.72678,2448192.1986017,0
+WMB.US,D,19880805,000000,1.72678,1.76889,1.71617,1.7424,2639670.3267892,0
+WMB.US,D,19880808,000000,1.72678,1.73218,1.71617,1.71617,819480.52685996,0
+WMB.US,D,19880809,000000,1.72147,1.72147,1.65835,1.66365,694105.6206871,0
+WMB.US,D,19880810,000000,1.66365,1.67415,1.63744,1.65305,867351.09650368,0
+WMB.US,D,19880811,000000,1.65835,1.65835,1.63744,1.65305,414865.47321747,0
+WMB.US,D,19880812,000000,1.64235,1.66365,1.63744,1.66365,1384801.6980274,0
+WMB.US,D,19880815,000000,1.65305,1.66365,1.61613,1.61613,696385.22103189,0
+WMB.US,D,19880816,000000,1.62135,1.62135,1.59523,1.60042,1646945.3617095,0
+WMB.US,D,19880817,000000,1.61093,1.61093,1.60042,1.61093,1397341.056319,0
+WMB.US,D,19880818,000000,1.61093,1.65305,1.61093,1.63744,3250578.316868,0
+WMB.US,D,19880819,000000,1.65305,1.66365,1.65305,1.66365,1062251.2192004,0
+WMB.US,D,19880822,000000,1.66365,1.67927,1.65835,1.65835,631430.61876323,0
+WMB.US,D,19880823,000000,1.64755,1.65835,1.64235,1.64755,126510.0371593,0
+WMB.US,D,19880824,000000,1.64755,1.67927,1.64235,1.67927,601791.66389342,0
+WMB.US,D,19880825,000000,1.66365,1.66866,1.63744,1.66866,1073648.1833276,0
+WMB.US,D,19880826,000000,1.65835,1.66365,1.64755,1.65835,877616.04243496,0
+WMB.US,D,19880829,000000,1.64755,1.69016,1.64755,1.67927,2090310.5084228,0
+WMB.US,D,19880830,000000,1.66365,1.66866,1.65835,1.66365,837721.48000579,0
+WMB.US,D,19880831,000000,1.65835,1.66866,1.62135,1.62135,1911369.6633333,0
+WMB.US,D,19880901,000000,1.62665,1.62665,1.60042,1.62135,635979.44348401,0
+WMB.US,D,19880902,000000,1.66866,1.68466,1.65835,1.67927,2665885.2119559,0
+WMB.US,D,19880906,000000,1.66866,1.70567,1.66365,1.68466,2050419.0587843,0
+WMB.US,D,19880907,000000,1.70047,1.70567,1.66866,1.68466,1808790.7606084,0
+WMB.US,D,19880908,000000,1.67927,1.67927,1.64235,1.64235,3068219.6276566,0
+WMB.US,D,19880909,000000,1.65835,1.67927,1.64235,1.66866,2848248.0515546,0
+WMB.US,D,19880912,000000,1.67927,1.72147,1.66365,1.70047,2398044.103807,0
+WMB.US,D,19880913,000000,1.71088,1.72147,1.68466,1.71088,2590660.4757714,0
+WMB.US,D,19880914,000000,1.72678,1.72678,1.71088,1.71088,2077776.3381155,0
+WMB.US,D,19880915,000000,1.70047,1.71088,1.69016,1.70047,2374111.9317758,0
+WMB.US,D,19880916,000000,1.68466,1.78991,1.68466,1.78461,3450036.6026574,0
+WMB.US,D,19880919,000000,1.72678,1.7739,1.72678,1.75319,1253729.3473879,0
+WMB.US,D,19880920,000000,1.75319,1.81073,1.75319,1.7953,3359996.0206272,0
+WMB.US,D,19880921,000000,1.7953,1.7953,1.78461,1.78461,1260568.1484222,0
+WMB.US,D,19880922,000000,1.7953,1.80561,1.75319,1.7636,654219.35903298,0
+WMB.US,D,19880923,000000,1.75319,1.75319,1.72678,1.75319,1146598.5071514,0
+WMB.US,D,19880926,000000,1.73218,1.7424,1.72147,1.72678,499207.57318408,0
+WMB.US,D,19880927,000000,1.72678,1.74759,1.72147,1.74759,1066809.3822931,0
+WMB.US,D,19880928,000000,1.7424,1.78991,1.73218,1.78461,877616.04243496,0
+WMB.US,D,19880929,000000,1.78991,1.95326,1.78991,1.83743,7158796.9496815,0
+WMB.US,D,19880930,000000,1.88995,1.88995,1.82691,1.82691,2378664.9068842,0
+WMB.US,D,19881003,000000,1.81073,1.83221,1.78461,1.81613,740838.98415064,0
+WMB.US,D,19881004,000000,1.81613,1.83221,1.80561,1.82691,819480.52685996,0
+WMB.US,D,19881005,000000,1.83743,1.85303,1.78991,1.81073,1866915.9002146,0
+WMB.US,D,19881006,000000,1.81073,1.91085,1.7953,1.89515,2271528.8786633,0
+WMB.US,D,19881007,000000,1.92146,1.93708,1.86865,1.88995,1447488.113517,0
+WMB.US,D,19881010,000000,1.88995,1.91085,1.87395,1.91085,517453.71431432,0
+WMB.US,D,19881011,000000,1.88995,1.90045,1.86865,1.87934,1649223.9244574,0
+WMB.US,D,19881012,000000,1.87934,1.91635,1.86865,1.91085,3719019.067374,0
+WMB.US,D,19881013,000000,1.89515,1.90045,1.85814,1.87934,2590660.4757714,0
+WMB.US,D,19881014,000000,1.89515,1.89515,1.87934,1.87934,1936445.2671261,0
+WMB.US,D,19881017,000000,1.87934,1.89515,1.87934,1.89515,633706.0687205,0
+WMB.US,D,19881018,000000,1.88995,1.91085,1.88995,1.91085,2758201.2439432,0
+WMB.US,D,19881019,000000,1.91085,1.97929,1.88995,1.96367,6455572.9276152,0
+WMB.US,D,19881020,000000,1.95856,2.03731,1.95856,2.00569,6436194.7682891,0
+WMB.US,D,19881021,000000,1.98449,2.00019,1.95326,1.96367,6357551.1503862,0
+WMB.US,D,19881024,000000,1.96367,2.02169,1.93708,2.00569,4088295.6464863,0
+WMB.US,D,19881025,000000,2.07923,2.13214,2.00569,2.00569,6667562.2709213,0
+WMB.US,D,19881026,000000,2.0268,2.0479,1.97929,2.0479,2680698.9826079,0
+WMB.US,D,19881027,000000,2.0428,2.0479,1.94257,1.95326,4117935.638953,0
+WMB.US,D,19881028,000000,1.95326,1.99519,1.95326,1.96367,4261544.2350935,0
+WMB.US,D,19881031,000000,1.93177,1.93177,1.87934,1.91635,2744529.8674559,0
+WMB.US,D,19881101,000000,1.90045,1.91635,1.87934,1.89515,4073478.7630436,0
+WMB.US,D,19881102,000000,1.87934,1.87934,1.83221,1.85814,3753213.0725459,0
+WMB.US,D,19881103,000000,1.85814,1.86865,1.84792,1.86865,1502200.5969856,0
+WMB.US,D,19881104,000000,1.84792,1.85303,1.81073,1.81613,1354030.7249617,0
+WMB.US,D,19881107,000000,1.82691,1.82691,1.7636,1.7636,840000.0427537,0
+WMB.US,D,19881108,000000,1.78461,1.7953,1.76889,1.78461,1315278.5566972,0
+WMB.US,D,19881109,000000,1.7739,1.7953,1.75319,1.78461,852538.3634485,0
+WMB.US,D,19881110,000000,1.78991,1.78991,1.7636,1.78991,809225.95689747,0
+WMB.US,D,19881111,000000,1.7739,1.7739,1.65835,1.67927,1607055.9872647,0
+WMB.US,D,19881114,000000,1.69016,1.72147,1.68466,1.71088,1120383.6219849,0
+WMB.US,D,19881115,000000,1.72147,1.75319,1.69016,1.75319,784147.24031414,0
+WMB.US,D,19881116,000000,1.7636,1.7636,1.69016,1.70567,1853241.4109365,0
+WMB.US,D,19881117,000000,1.72147,1.72678,1.70047,1.70567,949414.63372239,0
+WMB.US,D,19881118,000000,1.70567,1.70567,1.67927,1.70047,789849.8727652,0
+WMB.US,D,19881121,000000,1.70047,1.70047,1.67927,1.70047,979050.47580156,0
+WMB.US,D,19881122,000000,1.70047,1.70047,1.67927,1.68466,713486.89280378,0
+WMB.US,D,19881123,000000,1.69016,1.71088,1.67927,1.70047,2162114.2876946,0
+WMB.US,D,19881125,000000,1.70567,1.70567,1.67927,1.69016,373842.00538314,0
+WMB.US,D,19881128,000000,1.71617,1.73218,1.69527,1.69527,1585401.3403846,0
+WMB.US,D,19881129,000000,1.69527,1.72678,1.69527,1.72678,1171667.8853628,0
+WMB.US,D,19881130,000000,1.71617,1.78461,1.71617,1.7739,2089170.1894521,0
+WMB.US,D,19881201,000000,1.76889,1.76889,1.72678,1.72678,989304.00816716,0
+WMB.US,D,19881202,000000,1.72678,1.76889,1.71088,1.7636,1103285.0630035,0
+WMB.US,D,19881205,000000,1.76889,1.78461,1.7636,1.76889,918639.51026927,0
+WMB.US,D,19881206,000000,1.7739,1.78461,1.75319,1.76889,704366.41623086,0
+WMB.US,D,19881207,000000,1.7739,1.78991,1.7739,1.78461,569879.33426012,0
+WMB.US,D,19881208,000000,1.7739,1.7953,1.7739,1.7739,949414.63372239,0
+WMB.US,D,19881209,000000,1.78461,1.78991,1.7739,1.7739,592677.41290178,0
+WMB.US,D,19881212,000000,1.7739,1.80561,1.7739,1.78991,862791.89581409,0
+WMB.US,D,19881213,000000,1.78461,1.78991,1.7739,1.78991,663341.91079966,0
+WMB.US,D,19881214,000000,1.78461,1.7953,1.7739,1.7739,808087.7131204,0
+WMB.US,D,19881215,000000,1.76889,1.76889,1.7636,1.76889,1567157.2744481,0
+WMB.US,D,19881216,000000,1.76889,1.7739,1.75319,1.7739,2146157.0852811,0
+WMB.US,D,19881219,000000,1.76889,1.78991,1.76889,1.78991,632564.71215278,0
+WMB.US,D,19881220,000000,1.7739,1.7953,1.76889,1.76889,537960.77904553,0
+WMB.US,D,19881221,000000,1.7739,1.78461,1.75319,1.7636,697531.76558401,0
+WMB.US,D,19881222,000000,1.7636,1.7739,1.7636,1.76889,544799.58007989,0
+WMB.US,D,19881223,000000,1.76889,1.76889,1.71617,1.74759,313426.88946334,0
+WMB.US,D,19881227,000000,1.73218,1.7424,1.73218,1.73218,226812.45233009,0
+WMB.US,D,19881228,000000,1.7424,1.74759,1.71088,1.7424,361304.72228523,0
+WMB.US,D,19881229,000000,1.7424,1.74759,1.72678,1.73218,1082769.6974974,0
+WMB.US,D,19881230,000000,1.7424,1.74759,1.73218,1.73218,664472.89139858,0
+WMB.US,D,19890103,000000,1.73218,1.73218,1.69016,1.69527,1913649.2636782,0
+WMB.US,D,19890104,000000,1.70567,1.74759,1.69527,1.73218,6379206.8348632,0
+WMB.US,D,19890105,000000,1.74759,1.7739,1.73218,1.76889,1741546.1820262,0
+WMB.US,D,19890106,000000,1.7636,1.83221,1.7636,1.81613,2850525.5767057,0
+WMB.US,D,19890109,000000,1.81073,1.81073,1.78991,1.81073,1284509.6588253,0
+WMB.US,D,19890110,000000,1.7953,1.81613,1.78991,1.81073,830879.56618079,0
+WMB.US,D,19890111,000000,1.7953,1.81073,1.7953,1.80561,355604.16502794,0
+WMB.US,D,19890112,000000,1.80561,1.81073,1.7953,1.7953,1376825.6908128,0
+WMB.US,D,19890113,000000,1.7953,1.80561,1.7739,1.7953,1579702.8583211,0
+WMB.US,D,19890116,000000,1.84792,1.84792,1.81613,1.83221,1762058.4347417,0
+WMB.US,D,19890117,000000,1.83743,1.86865,1.82691,1.86865,1747244.6640897,0
+WMB.US,D,19890118,000000,1.84792,1.84792,1.84792,1.84792,1754087.6155116,0
+WMB.US,D,19890119,000000,1.83221,1.85303,1.81613,1.84792,1381382.8163086,0
+WMB.US,D,19890120,000000,1.83743,1.85303,1.83221,1.84792,729447.20800796,0
+WMB.US,D,19890123,000000,1.85303,1.85303,1.83743,1.83743,466159.07496745,0
+WMB.US,D,19890124,000000,1.83221,1.83743,1.81613,1.83743,1064530.8195452,0
+WMB.US,D,19890125,000000,1.83221,1.85303,1.83221,1.84792,1208137.3404921,0
+WMB.US,D,19890126,000000,1.83221,1.85814,1.83221,1.85814,805811.22556625,0
+WMB.US,D,19890127,000000,1.84792,1.90565,1.81073,1.87395,2692098.0219287,0
+WMB.US,D,19890130,000000,1.88995,1.92677,1.85814,1.90565,2140458.6032176,0
+WMB.US,D,19890131,000000,1.89515,1.90565,1.87395,1.89515,828597.89064223,0
+WMB.US,D,19890201,000000,1.91085,1.91085,1.85814,1.88474,1457747.8714639,0
+WMB.US,D,19890202,000000,1.86865,1.88474,1.83743,1.85814,719182.26207668,0
+WMB.US,D,19890203,000000,1.83221,1.85303,1.78991,1.82691,1453186.5955805,0
+WMB.US,D,19890206,000000,1.83221,1.84792,1.80561,1.81613,1553485.8979606,0
+WMB.US,D,19890207,000000,1.81073,1.82691,1.81073,1.82691,1654918.2561334,0
+WMB.US,D,19890208,000000,1.83221,1.83743,1.7636,1.7636,3326943.3720232,0
+WMB.US,D,19890209,000000,1.76889,1.83221,1.75319,1.81073,3739536.508074,0
+WMB.US,D,19890210,000000,1.80561,1.81073,1.74759,1.75319,1801952.9971709,0
+WMB.US,D,19890213,000000,1.70567,1.78461,1.70567,1.78461,1285641.6770212,0
+WMB.US,D,19890214,000000,1.80561,1.83221,1.80561,1.80561,1540956.9156377,0
+WMB.US,D,19890215,000000,1.7953,1.84792,1.7953,1.83743,2017362.2597926,0
+WMB.US,D,19890216,000000,1.83743,1.85303,1.82691,1.84792,1074787.4647015,0
+WMB.US,D,19890217,000000,1.84792,1.89515,1.83221,1.88474,2247598.7818259,0
+WMB.US,D,19890221,000000,1.88474,1.89515,1.83743,1.83743,898124.14476303,0
+WMB.US,D,19890222,000000,1.83221,1.83743,1.81073,1.82691,820616.69544327,0
+WMB.US,D,19890223,000000,1.83743,1.85814,1.81613,1.85303,1457747.8714639,0
+WMB.US,D,19890224,000000,1.85303,1.85814,1.80561,1.80561,2718313.9446922,0
+WMB.US,D,19890227,000000,1.7953,1.81613,1.77911,1.81613,629143.75524028,0
+WMB.US,D,19890228,000000,1.81073,1.82691,1.7953,1.81613,1929604.3908979,0
+WMB.US,D,19890301,000000,1.82691,1.82691,1.80041,1.81073,396633.85844353,0
+WMB.US,D,19890302,000000,1.80041,1.83221,1.80041,1.83221,317995.42852484,0
+WMB.US,D,19890303,000000,1.83221,1.84792,1.82691,1.83743,716903.69932876,0
+WMB.US,D,19890306,000000,1.85814,1.86865,1.83221,1.86865,3633539.7612272,0
+WMB.US,D,19890307,000000,1.85814,1.89515,1.85303,1.88995,2368406.1865341,0
+WMB.US,D,19890308,000000,1.88995,1.89515,1.87395,1.87395,883310.37411097,0
+WMB.US,D,19890309,000000,1.87934,1.87934,1.82691,1.82691,1772319.2302855,0
+WMB.US,D,19890310,000000,1.82691,1.82691,1.77911,1.7953,1601358.5427981,0
+WMB.US,D,19890313,000000,1.7953,1.83221,1.7953,1.83221,1078206.3464203,0
+WMB.US,D,19890314,000000,1.83221,1.83221,1.81613,1.82691,335092.94990922,0
+WMB.US,D,19890315,000000,1.83221,1.83221,1.7953,1.81073,675872.96831629,0
+WMB.US,D,19890316,000000,1.81613,1.83221,1.78991,1.82691,1600219.2614241,0
+WMB.US,D,19890317,000000,1.76889,1.80041,1.75839,1.80041,1642386.1610199,0
+WMB.US,D,19890320,000000,1.78991,1.7953,1.7424,1.7424,516309.24495597,0
+WMB.US,D,19890321,000000,1.75319,1.76889,1.75319,1.76889,470719.31325391,0
+WMB.US,D,19890322,000000,1.76889,1.76889,1.73699,1.7424,1211554.1470171,0
+WMB.US,D,19890323,000000,1.75839,1.75839,1.72147,1.72147,1077064.9898525,0
+WMB.US,D,19890327,000000,1.73218,1.73699,1.71617,1.73699,2469843.7326913,0
+WMB.US,D,19890328,000000,1.73699,1.7739,1.73699,1.7739,1855518.9360874,0
+WMB.US,D,19890329,000000,1.75839,1.77911,1.73699,1.73699,836578.04824432,0
+WMB.US,D,19890330,000000,1.73699,1.7424,1.71088,1.71617,1687974.0175282,0
+WMB.US,D,19890331,000000,1.71617,1.73699,1.71088,1.73218,2541652.6999475,0
+WMB.US,D,19890403,000000,1.72147,1.73699,1.71617,1.73699,939159.02616303,0
+WMB.US,D,19890404,000000,1.72147,1.73699,1.71617,1.72147,8077442.685532,0
+WMB.US,D,19890405,000000,1.73699,1.7739,1.73699,1.75839,4406295.2253986,0
+WMB.US,D,19890406,000000,1.7424,1.75319,1.73218,1.7424,1163689.8029546,0
+WMB.US,D,19890407,000000,1.73699,1.75839,1.73699,1.7424,1530689.8945127,0
+WMB.US,D,19890410,000000,1.75839,1.7953,1.7424,1.77911,1466866.272843,0
+WMB.US,D,19890411,000000,1.77911,1.77911,1.76889,1.7739,477559.15188517,0
+WMB.US,D,19890412,000000,1.75839,1.7739,1.7424,1.75839,2165534.2070103,0
+WMB.US,D,19890413,000000,1.75319,1.75839,1.73699,1.7424,454758.99804973,0
+WMB.US,D,19890414,000000,1.75839,1.7739,1.7424,1.76889,903825.73961721,0
+WMB.US,D,19890417,000000,1.7739,1.7739,1.7424,1.75319,3048841.4683306,0
+WMB.US,D,19890418,000000,1.75839,1.76889,1.73218,1.73699,4068921.6375477,0
+WMB.US,D,19890419,000000,1.73699,1.81073,1.73218,1.80041,4168088.9217321,0
+WMB.US,D,19890420,000000,1.81613,1.81613,1.76889,1.78991,2342197.5269487,0
+WMB.US,D,19890421,000000,1.7953,1.82691,1.78991,1.82691,2504043.9634445,0
+WMB.US,D,19890424,000000,1.82691,1.85303,1.81073,1.81613,3451176.9216284,0
+WMB.US,D,19890425,000000,1.81613,1.81613,1.77911,1.80041,2314836.0972299,0
+WMB.US,D,19890426,000000,1.80041,1.80041,1.78991,1.80041,1298181.0353129,0
+WMB.US,D,19890427,000000,1.78991,1.81613,1.78991,1.81613,1899972.6992063,0
+WMB.US,D,19890428,000000,1.81073,1.82691,1.80041,1.80041,1344906.0980013,0
+WMB.US,D,19890501,000000,1.81073,1.81073,1.76889,1.80041,1966074.8836239,0
+WMB.US,D,19890502,000000,1.80041,1.81613,1.78991,1.80041,898124.14476303,0
+WMB.US,D,19890503,000000,1.7953,1.81613,1.78991,1.81613,1357448.5690836,0
+WMB.US,D,19890504,000000,1.81613,1.86865,1.7953,1.85814,3908219.6704103,0
+WMB.US,D,19890505,000000,1.86865,1.88995,1.85814,1.86865,4588650.8018193,0
+WMB.US,D,19890508,000000,1.86865,1.90565,1.86865,1.89515,3525264.4516325,0
+WMB.US,D,19890509,000000,1.91085,1.91635,1.87395,1.88995,2093727.3149478,0
+WMB.US,D,19890510,000000,1.88995,1.93708,1.87934,1.91085,7820993.353526,0
+WMB.US,D,19890511,000000,1.92677,2.01108,1.92677,1.97408,10431038.214205,0
+WMB.US,D,19890512,000000,1.98449,2.01108,1.96858,1.98978,6862461.3560212,0
+WMB.US,D,19890515,000000,1.98449,2.00569,1.97408,1.98978,2251015.5883508,0
+WMB.US,D,19890516,000000,1.98449,2.0479,1.98449,2.03201,3885424.7045593,0
+WMB.US,D,19890517,000000,2.03201,2.07412,2.01639,2.03731,6669843.9464599,0
+WMB.US,D,19890518,000000,2.05311,2.05311,2.03201,2.0479,1191041.8943015,0
+WMB.US,D,19890519,000000,2.0479,2.0479,2.01639,2.0268,2957664.7177171,0
+WMB.US,D,19890522,000000,2.0268,2.03201,1.98978,2.01108,1470284.1169649,0
+WMB.US,D,19890523,000000,2.00569,2.0268,1.99519,2.01639,1010962.8054349,0
+WMB.US,D,19890524,000000,2.01108,2.0268,2.00569,2.01108,2814054.0463828,0
+WMB.US,D,19890525,000000,2.00569,2.0268,2.00569,2.00569,2310286.2349122,0
+WMB.US,D,19890526,000000,2.01108,2.03731,2.01108,2.02169,1485097.8876169,0
+WMB.US,D,19890530,000000,2.03201,2.05831,2.03201,2.0479,1531826.0630961,0
+WMB.US,D,19890531,000000,2.0479,2.08983,2.03731,2.08983,2235061.4987279,0
+WMB.US,D,19890601,000000,2.08983,2.20576,2.08983,2.20047,5995112.3347113,0
+WMB.US,D,19890602,000000,2.20576,2.20576,2.13214,2.13214,10318198.515936,0
+WMB.US,D,19890605,000000,2.13214,2.13214,2.03731,2.05311,2636250.4074736,0
+WMB.US,D,19890606,000000,2.08983,2.10563,2.0479,2.07412,3223225.1879243,0
+WMB.US,D,19890607,000000,2.08983,2.11103,2.07923,2.08983,2341055.1327841,0
+WMB.US,D,19890608,000000,2.09493,2.17407,2.09493,2.17407,4840535.7451514,0
+WMB.US,D,19890609,000000,2.22148,2.31631,2.22148,2.25839,9727806.9289603,0
+WMB.US,D,19890612,000000,2.25839,2.2636,2.21088,2.23199,4905498.6481952,0
+WMB.US,D,19890613,000000,2.21088,2.22148,2.18977,2.20576,3212971.6555586,0
+WMB.US,D,19890614,000000,2.20576,2.21088,2.15334,2.16886,2335361.838705,0
+WMB.US,D,19890615,000000,2.18447,2.18447,2.14255,2.15334,2860789.4850402,0
+WMB.US,D,19890616,000000,2.15334,2.17407,2.14255,2.17407,2338776.5700362,0
+WMB.US,D,19890619,000000,2.18447,2.25839,2.17407,2.22148,1306162.2305119,0
+WMB.US,D,19890620,000000,2.22679,2.30031,2.22679,2.2795,6392879.2489475,0
+WMB.US,D,19890621,000000,2.2795,2.30581,2.2689,2.28471,2421978.351032,0
+WMB.US,D,19890622,000000,2.28471,2.28471,2.2636,2.2795,983606.5637005,0
+WMB.US,D,19890623,000000,2.2795,2.2795,2.25839,2.2689,1210419.0160306,0
+WMB.US,D,19890626,000000,2.2795,2.28471,2.2689,2.28471,2285210.6311197,0
+WMB.US,D,19890627,000000,2.28471,2.34802,2.2795,2.31631,4661603.2008371,0
+WMB.US,D,19890628,000000,2.30581,2.31631,2.28971,2.31631,1017798.4936786,0
+WMB.US,D,19890629,000000,2.30031,2.30031,2.20576,2.20576,1107842.1884994,0
+WMB.US,D,19890630,000000,2.20576,2.21088,2.14255,2.16886,2899534.3901265,0
+WMB.US,D,19890703,000000,2.16385,2.16385,2.14824,2.15334,805811.22556625,0
+WMB.US,D,19890705,000000,2.16886,2.18977,2.14255,2.18447,896989.0137766,0
+WMB.US,D,19890706,000000,2.20576,2.22148,2.18447,2.21088,1664045.9958845,0
+WMB.US,D,19890707,000000,2.21088,2.24779,2.20576,2.24779,1470284.1169649,0
+WMB.US,D,19890710,000000,2.25839,2.28471,2.24779,2.2689,1374541.9400805,0
+WMB.US,D,19890711,000000,2.31631,2.32162,2.28471,2.28471,2533677.7303299,0
+WMB.US,D,19890712,000000,2.28971,2.30581,2.28471,2.30581,1693677.6875762,0
+WMB.US,D,19890713,000000,2.30581,2.30581,2.2636,2.2636,1429252.3483555,0
+WMB.US,D,19890714,000000,2.2689,2.2795,2.23199,2.2795,2498338.2182028,0
+WMB.US,D,19890717,000000,2.2636,2.30581,2.2636,2.30031,876473.64827036,0
+WMB.US,D,19890718,000000,2.30031,2.30031,2.2795,2.28971,2013946.4908645,0
+WMB.US,D,19890719,000000,2.30581,2.32682,2.30581,2.32162,6109085.0887727,0
+WMB.US,D,19890720,000000,2.31631,2.31631,2.2636,2.2689,1931885.0288396,0
+WMB.US,D,19890721,000000,2.2689,2.2795,2.24779,2.25839,1739267.6192783,0
+WMB.US,D,19890724,000000,2.2636,2.2795,2.21088,2.21088,1609335.5876095,0
+WMB.US,D,19890725,000000,2.24278,2.2636,2.22679,2.23199,1719881.1591771,0
+WMB.US,D,19890726,000000,2.24278,2.28471,2.22679,2.28471,1038319.0471693,0
+WMB.US,D,19890727,000000,2.28471,2.28471,2.2636,2.2795,2415138.5124008,0
+WMB.US,D,19890728,000000,2.2689,2.30581,2.2689,2.30581,1804235.7103063,0
+WMB.US,D,19890731,000000,2.31631,2.32162,2.28971,2.31631,1101002.3498681,0
+WMB.US,D,19890801,000000,2.31631,2.33733,2.2636,2.2795,3926450.2475874,0
+WMB.US,D,19890802,000000,2.2636,2.2636,2.21088,2.24779,1177364.2922327,0
+WMB.US,D,19890803,000000,2.25839,2.28471,2.24779,2.2795,1121521.8657619,0
+WMB.US,D,19890804,000000,2.28971,2.28971,2.25839,2.2795,910668.69103911,0
+WMB.US,D,19890807,000000,2.28971,2.31631,2.2795,2.31631,1188763.3315536,0
+WMB.US,D,19890808,000000,2.31631,2.35833,2.30031,2.34262,4094001.391728,0
+WMB.US,D,19890809,000000,2.34262,2.34262,2.30031,2.30581,2050419.0587843,0
+WMB.US,D,19890810,000000,2.31631,2.31631,2.2689,2.2795,1317562.3074295,0
+WMB.US,D,19890811,000000,2.28971,2.31631,2.2689,2.28971,2092593.2215583,0
+WMB.US,D,19890814,000000,2.28471,2.32162,2.28471,2.28971,608629.42733092,0
+WMB.US,D,19890815,000000,2.28971,2.30581,2.2795,2.28971,1169385.1722275,0
+WMB.US,D,19890816,000000,2.28971,2.31631,2.28471,2.28971,2801512.6128974,0
+WMB.US,D,19890817,000000,2.28971,2.28971,2.22679,2.23199,1128359.6291994,0
+WMB.US,D,19890818,000000,2.24779,2.25839,2.23199,2.24779,957395.82892135,0
+WMB.US,D,19890821,000000,2.23199,2.2689,2.23199,2.24779,687276.15802464,0
+WMB.US,D,19890822,000000,2.25319,2.2636,2.24278,2.24779,664472.89139858,0
+WMB.US,D,19890823,000000,2.2636,2.2741,2.24779,2.2689,647378.48280484,0
+WMB.US,D,19890824,000000,2.2741,2.3112,2.2636,2.3112,822910.82214437,0
+WMB.US,D,19890825,000000,2.3112,2.36363,2.30031,2.33733,3475112.2064502,0
+WMB.US,D,19890828,000000,2.32162,2.36363,2.3112,2.36363,3420403.8733689,0
+WMB.US,D,19890829,000000,2.40556,2.45828,2.39534,2.44257,4294591.6957133,0
+WMB.US,D,19890830,000000,2.44257,2.48969,2.42156,2.47418,2671589.9196006,0
+WMB.US,D,19890831,000000,2.45828,2.50579,2.42156,2.50579,1428114.1045784,0
+WMB.US,D,19890901,000000,2.51108,2.55321,2.50579,2.5322,2339916.889007,0
+WMB.US,D,19890905,000000,2.5481,2.5481,2.47948,2.49509,3404444.5957616,0
+WMB.US,D,19890906,000000,2.47418,2.47418,2.43746,2.45828,1801952.9971709,0
+WMB.US,D,19890907,000000,2.46917,2.48969,2.43746,2.44257,3005536.3249577,0
+WMB.US,D,19890908,000000,2.45828,2.45828,2.39534,2.44257,2643092.3212986,0
+WMB.US,D,19890911,000000,2.43216,2.44257,2.40556,2.43746,802388.19345998,0
+WMB.US,D,19890912,000000,2.43746,2.47948,2.43746,2.45828,3218668.0624285,0
+WMB.US,D,19890913,000000,2.46917,2.48969,2.44257,2.45828,1040594.4971265,0
+WMB.US,D,19890914,000000,2.45307,2.45828,2.43746,2.43746,1069090.0202349,0
+WMB.US,D,19890915,000000,2.44257,2.45307,2.39534,2.40556,1874901.2458011,0
+WMB.US,D,19890918,000000,2.42156,2.43746,2.39534,2.42156,928903.41860367,0
+WMB.US,D,19890919,000000,2.42156,2.44257,2.41635,2.43746,1757504.4220366,0
+WMB.US,D,19890920,000000,2.44257,2.45307,2.43746,2.44257,586977.89324137,0
+WMB.US,D,19890921,000000,2.44257,2.47948,2.44257,2.47418,2770747.8654131,0
+WMB.US,D,19890922,000000,2.47418,2.47418,2.45307,2.46917,955116.22857656,0
+WMB.US,D,19890925,000000,2.46917,2.46917,2.41635,2.42156,567599.73391533,0
+WMB.US,D,19890926,000000,2.40035,2.40556,2.37934,2.37934,1809925.8915949,0
+WMB.US,D,19890927,000000,2.39534,2.40556,2.35833,2.40035,2135900.440125,0
+WMB.US,D,19890928,000000,2.40035,2.42156,2.38455,2.41635,1770033.4043594,0
+WMB.US,D,19890929,000000,2.42156,2.44257,2.40035,2.44257,398915.53398208,0
+WMB.US,D,19891002,000000,2.44257,2.44257,2.42156,2.43746,1882873.1026281,0
+WMB.US,D,19891003,000000,2.43216,2.43746,2.43216,2.43746,443367.22190706,0
+WMB.US,D,19891004,000000,2.45307,2.51639,2.45307,2.51639,6557007.3609818,0
+WMB.US,D,19891005,000000,2.51108,2.51108,2.48969,2.49509,1762058.4347417,0
+WMB.US,D,19891006,000000,2.49509,2.62182,2.48969,2.5691,6422517.1662205,0
+WMB.US,D,19891009,000000,2.5691,2.60602,2.5691,2.60602,2181488.2966332,0
+WMB.US,D,19891010,000000,2.60052,2.60052,2.527,2.5426,2749090.1057423,0
+WMB.US,D,19891011,000000,2.5426,2.5426,2.45307,2.46917,1963797.358473,0
+WMB.US,D,19891012,000000,2.47948,2.50579,2.46917,2.48969,1531826.0630961,0
+WMB.US,D,19891013,000000,2.47948,2.48969,2.24779,2.25319,2305723.9214321,0
+WMB.US,D,19891016,000000,2.15334,2.32162,2.15334,2.30031,5123196.8495336,0
+WMB.US,D,19891017,000000,2.28471,2.34262,2.2689,2.32162,2892700.7770766,0
+WMB.US,D,19891018,000000,2.32162,2.38455,2.32162,2.37934,1604769.1237418,0
+WMB.US,D,19891019,000000,2.38455,2.40035,2.37934,2.39534,2206564.9380228,0
+WMB.US,D,19891020,000000,2.40556,2.41635,2.38455,2.40035,2182631.7283946,0
+WMB.US,D,19891023,000000,2.39534,2.40035,2.36363,2.36363,1071365.4701921,0
+WMB.US,D,19891024,000000,2.37424,2.37424,2.28471,2.34802,1760919.1533677,0
+WMB.US,D,19891025,000000,2.33733,2.35833,2.33733,2.34262,1102145.7816296,0
+WMB.US,D,19891026,000000,2.34262,2.34262,2.3112,2.32682,1601358.5427981,0
+WMB.US,D,19891027,000000,2.33733,2.34262,2.32162,2.32682,1163689.8029546,0
+WMB.US,D,19891030,000000,2.3112,2.34262,2.30581,2.3112,2000267.8511988,0
+WMB.US,D,19891031,000000,2.32162,2.36363,2.3112,2.35833,1552346.6165867,0
+WMB.US,D,19891101,000000,2.35833,2.36363,2.34262,2.34262,288362.69923632,0
+WMB.US,D,19891102,000000,2.34262,2.34802,2.33733,2.34802,396633.85844353,0
+WMB.US,D,19891103,000000,2.33733,2.33733,2.24278,2.28471,6926291.2032722,0
+WMB.US,D,19891106,000000,2.28471,2.28971,2.2636,2.2689,1827029.6385605,0
+WMB.US,D,19891107,000000,2.2636,2.2689,2.22679,2.2636,1990015.3564302,0
+WMB.US,D,19891108,000000,2.2689,2.2689,2.2636,2.2636,638263.19421632,0
+WMB.US,D,19891109,000000,2.2636,2.2636,2.23199,2.24278,398915.53398208,0
+WMB.US,D,19891110,000000,2.23199,2.24278,2.18977,2.18977,1718751.2161751,0
+WMB.US,D,19891113,000000,2.18977,2.18977,2.13214,2.17407,4774434.5983308,0
+WMB.US,D,19891114,000000,2.17407,2.17937,2.16886,2.17407,1047432.260564,0
+WMB.US,D,19891115,000000,2.18977,2.18977,2.15845,2.18977,1188763.3315536,0
+WMB.US,D,19891116,000000,2.18977,2.18977,2.16886,2.18977,274674.72119878,0
+WMB.US,D,19891117,000000,2.17937,2.18977,2.16886,2.18977,731716.43238394,0
+WMB.US,D,19891120,000000,2.18977,2.18977,2.15845,2.16886,1613892.7131054,0
+WMB.US,D,19891121,000000,2.15334,2.15845,2.12145,2.12145,2904096.7036068,0
+WMB.US,D,19891122,000000,2.12145,2.13214,2.10015,2.12145,790995.37972043,0
+WMB.US,D,19891124,000000,2.13214,2.16886,2.13214,2.16886,348762.25120292,0
+WMB.US,D,19891127,000000,2.17407,2.20047,2.17407,2.20047,2602061.5902861,0
+WMB.US,D,19891128,000000,2.21627,2.21627,2.15334,2.17937,2573570.2175653,0
+WMB.US,D,19891129,000000,2.17407,2.21627,2.16385,2.21627,1766616.5978344,0
+WMB.US,D,19891130,000000,2.22679,2.28471,2.21088,2.28471,2452751.3992913,0
+WMB.US,D,19891201,000000,2.28471,2.32682,2.28471,2.30031,2637393.8392351,0
+WMB.US,D,19891204,000000,2.30581,2.34262,2.30581,2.32162,1961519.8333218,0
+WMB.US,D,19891205,000000,2.28971,2.30031,2.2741,2.28471,1127224.498213,0
+WMB.US,D,19891206,000000,2.28971,2.32682,2.2741,2.3112,1089601.2353535,0
+WMB.US,D,19891207,000000,2.32682,2.35833,2.3112,2.3112,583553.82353822,0
+WMB.US,D,19891208,000000,2.32162,2.35833,2.32162,2.35833,601791.66389342,0
+WMB.US,D,19891211,000000,2.36363,2.41105,2.32162,2.33733,1098727.9375077,0
+WMB.US,D,19891212,000000,2.32682,2.38455,2.32682,2.35833,624585.59214758,0
+WMB.US,D,19891213,000000,2.35833,2.37424,2.30581,2.30581,2929169.1946088,0
+WMB.US,D,19891214,000000,2.2741,2.30031,2.2741,2.28471,14151190.337372,0
+WMB.US,D,19891215,000000,2.30031,2.30031,2.23199,2.2636,2948546.3163379,0
+WMB.US,D,19891218,000000,2.2741,2.28971,2.24779,2.25319,4992127.6116848,0
+WMB.US,D,19891219,000000,2.2636,2.2741,2.23748,2.24779,4405152.8312341,0
+WMB.US,D,19891220,000000,2.2636,2.2636,2.23199,2.24779,2824312.7667328,0
+WMB.US,D,19891221,000000,2.23748,2.28971,2.23748,2.28471,1710768.9833793,0
+WMB.US,D,19891222,000000,2.30031,2.30031,2.2741,2.28971,1553485.8979606,0
+WMB.US,D,19891226,000000,2.30031,2.30031,2.28471,2.28971,503772.99945495,0
+WMB.US,D,19891227,000000,2.28971,2.30031,2.2741,2.28971,296341.81924153,0
+WMB.US,D,19891228,000000,2.28971,2.28971,2.23748,2.2689,870775.16620683,0
+WMB.US,D,19891229,000000,2.2741,2.28471,2.2636,2.28471,1366564.8952691,0
+WMB.US,D,19900102,000000,2.28471,2.34802,2.2741,2.34802,1849816.3036365,0
+WMB.US,D,19900103,000000,2.34802,2.40035,2.34802,2.40035,1185346.5250286,0
+WMB.US,D,19900104,000000,2.40035,2.40035,2.32682,2.32682,1243468.5518441,0
+WMB.US,D,19900105,000000,2.3112,2.34262,2.3112,2.33733,767054.90691417,0
+WMB.US,D,19900108,000000,2.32162,2.37424,2.32162,2.36363,596094.21942677,0
+WMB.US,D,19900109,000000,2.37424,2.38455,2.32162,2.32162,1362006.7321763,0
+WMB.US,D,19900110,000000,2.3112,2.3112,2.19497,2.23199,2041298.5822114,0
+WMB.US,D,19900111,000000,2.24779,2.25319,2.23748,2.24779,1107842.1884994,0
+WMB.US,D,19900112,000000,2.19497,2.20047,2.15845,2.17407,1721028.7413262,0
+WMB.US,D,19900115,000000,2.16385,2.16385,2.06891,2.07412,2736555.935435,0
+WMB.US,D,19900116,000000,2.05311,2.08983,2.03731,2.08983,4335624.5019194,0
+WMB.US,D,19900117,000000,2.10563,2.10563,2.03731,2.03731,1866915.9002146,0
+WMB.US,D,19900118,000000,2.0268,2.0268,1.98978,2.0268,2879017.9870234,0
+WMB.US,D,19900119,000000,2.01639,2.06371,2.01108,2.03731,1091877.7229077,0
+WMB.US,D,19900122,000000,2.0268,2.03201,1.95326,1.95326,1342633.7608347,0
+WMB.US,D,19900123,000000,1.93708,1.94257,1.84792,1.90045,2695522.0916319,0
+WMB.US,D,19900124,000000,1.81613,1.92146,1.7739,1.88995,6425937.0855361,0
+WMB.US,D,19900125,000000,1.90565,1.95326,1.88995,1.91635,1600219.2614241,0
+WMB.US,D,19900126,000000,1.91635,1.95856,1.87934,1.92146,3053399.6314233,0
+WMB.US,D,19900129,000000,1.92146,1.97408,1.92146,1.95856,803526.43723705,0
+WMB.US,D,19900130,000000,1.95326,1.96367,1.93708,1.95856,1379100.1031731,0
+WMB.US,D,19900131,000000,1.96367,1.99519,1.93708,1.97929,2613459.59201,0
+WMB.US,D,19900201,000000,1.97408,1.97408,1.92677,1.96367,899265.50133075,0
+WMB.US,D,19900202,000000,1.95856,2.01108,1.95856,2.00019,1391639.4614649,0
+WMB.US,D,19900205,000000,2.01639,2.03731,2.01108,2.0268,648526.06495384,0
+WMB.US,D,19900206,000000,2.03201,2.10563,2.0268,2.10563,1519293.9679824,0
+WMB.US,D,19900207,000000,2.08983,2.10015,2.06891,2.10015,2031048.1626365,0
+WMB.US,D,19900208,000000,2.08463,2.08463,2.05311,2.07412,1031480.2461348,0
+WMB.US,D,19900209,000000,2.07412,2.07412,2.03731,2.06371,1809925.8915949,0
+WMB.US,D,19900212,000000,2.0479,2.05311,2.00019,2.00019,484396.91532265,0
+WMB.US,D,19900213,000000,2.00019,2.0268,1.97929,1.97929,1059974.7316462,0
+WMB.US,D,19900214,000000,1.97929,2.00019,1.97929,1.99519,1271964.0749524,0
+WMB.US,D,19900215,000000,1.99519,1.99519,1.95326,1.95856,1758646.8162012,0
+WMB.US,D,19900216,000000,1.97408,1.97408,1.93708,1.93708,2028765.449501,0
+WMB.US,D,19900220,000000,1.93708,1.94257,1.90565,1.90565,1384801.6980274,0
+WMB.US,D,19900221,000000,1.88995,1.90565,1.84233,1.88474,2171230.61388,0
+WMB.US,D,19900222,000000,1.90045,1.90045,1.83221,1.83221,1185346.5250286,0
+WMB.US,D,19900223,000000,1.81073,1.83221,1.78991,1.80561,2396900.6720455,0
+WMB.US,D,19900226,000000,1.81613,1.81613,1.77911,1.81073,1923906.9464313,0
+WMB.US,D,19900227,000000,1.80041,1.84792,1.80041,1.82691,2437933.4782518,0
+WMB.US,D,19900228,000000,1.83743,1.86363,1.83221,1.85303,1104419.1563932,0
+WMB.US,D,19900301,000000,1.86363,1.93708,1.85303,1.91635,2178074.6028989,0
+WMB.US,D,19900302,000000,1.95856,1.95856,1.93708,1.95326,2566727.2661434,0
+WMB.US,D,19900305,000000,1.95326,2.00569,1.94257,1.97929,2426539.6269154,0
+WMB.US,D,19900306,000000,1.99519,2.00569,1.97408,2.00569,1341494.4794608,0
+WMB.US,D,19900307,000000,2.00569,2.00569,1.95326,1.95326,847977.08756517,0
+WMB.US,D,19900308,000000,1.95856,2.00569,1.95856,1.98978,689556.79596631,0
+WMB.US,D,19900309,000000,2.00569,2.01639,1.94257,1.94257,393217.05191855,0
+WMB.US,D,19900312,000000,1.94257,1.97408,1.94257,1.95856,320271.91607899,0
+WMB.US,D,19900313,000000,1.95326,1.96367,1.88474,1.90565,449062.59117996,0
+WMB.US,D,19900314,000000,1.90045,1.90045,1.84792,1.86363,671316.88041735,0
+WMB.US,D,19900315,000000,1.87395,1.92146,1.86865,1.91635,2015085.7722385,0
+WMB.US,D,19900316,000000,2.00569,2.00569,1.94257,1.96367,1498770.3017012,0
+WMB.US,D,19900319,000000,1.97408,1.97408,1.95856,1.96367,885591.01205265,0
+WMB.US,D,19900320,000000,1.97408,1.97929,1.95856,1.96367,637123.91284236,0
+WMB.US,D,19900321,000000,1.96367,1.97408,1.95856,1.95856,217694.05095093,0
+WMB.US,D,19900322,000000,1.91635,1.94257,1.87395,1.88995,5291883.1246606,0
+WMB.US,D,19900323,000000,1.88474,1.88995,1.83743,1.85303,6473805.5799861,0
+WMB.US,D,19900326,000000,1.86865,1.87395,1.85303,1.85303,2122223.875653,0
+WMB.US,D,19900327,000000,1.86363,1.90045,1.84792,1.90045,628002.39867257,0
+WMB.US,D,19900328,000000,1.90565,1.92146,1.90045,1.90565,1498770.3017012,0
+WMB.US,D,19900329,000000,1.90045,1.92677,1.88995,1.92146,1208137.3404921,0
+WMB.US,D,19900330,000000,1.91635,1.92677,1.88474,1.92677,1445202.2875909,0
+WMB.US,D,19900402,000000,1.91635,1.91635,1.88474,1.88995,1180790.4371295,0
+WMB.US,D,19900403,000000,1.90565,1.96367,1.90045,1.96367,973343.69296298,0
+WMB.US,D,19900404,000000,1.95856,1.97408,1.94257,1.96367,1191041.8943015,0
+WMB.US,D,19900405,000000,1.97408,1.97408,1.92677,1.92677,2885859.9008484,0
+WMB.US,D,19900406,000000,1.92677,1.93708,1.90045,1.91635,437664.58945601,0
+WMB.US,D,19900409,000000,1.94257,1.97929,1.91635,1.91635,5437768.2083553,0
+WMB.US,D,19900410,000000,1.90045,1.92146,1.88474,1.91635,2320538.729681,0
+WMB.US,D,19900411,000000,1.90045,1.90565,1.87395,1.88474,2044727.839899,0
+WMB.US,D,19900412,000000,1.88995,1.90045,1.88474,1.88995,1515873.01107,0
+WMB.US,D,19900416,000000,1.88995,1.90565,1.88474,1.88474,2098290.6660249,0
+WMB.US,D,19900417,000000,1.86865,1.88474,1.84792,1.88474,3658612.2522293,0
+WMB.US,D,19900418,000000,1.90045,1.91635,1.86865,1.88474,3538937.9033137,0
+WMB.US,D,19900419,000000,1.86865,1.88995,1.85303,1.86363,2353595.5286727,0
+WMB.US,D,19900420,000000,1.85303,1.88474,1.85303,1.88474,1173947.4857077,0
+WMB.US,D,19900423,000000,1.86865,1.86865,1.84792,1.84792,1205865.0033253,0
+WMB.US,D,19900424,000000,1.85303,1.85303,1.81613,1.82691,3820459.7263219,0
+WMB.US,D,19900425,000000,1.81613,1.83743,1.81073,1.81073,1397341.056319,0
+WMB.US,D,19900426,000000,1.81073,1.81073,1.75839,1.7636,3638096.886723,0
+WMB.US,D,19900427,000000,1.7636,1.85303,1.7424,1.80041,4014211.2292727,0
+WMB.US,D,19900430,000000,1.7953,1.7953,1.77911,1.7953,2101709.5477437,0
+WMB.US,D,19900501,000000,1.7953,1.7953,1.77911,1.77911,1773461.6244501,0
+WMB.US,D,19900502,000000,1.7739,1.7739,1.73218,1.73218,3529827.8027095,0
+WMB.US,D,19900503,000000,1.73218,1.73218,1.72678,1.73218,4905498.6481952,0
+WMB.US,D,19900504,000000,1.74759,1.80041,1.74759,1.7953,4402875.3060829,0
+WMB.US,D,19900507,000000,1.81073,1.86363,1.7953,1.86363,2844830.2074328,0
+WMB.US,D,19900508,000000,1.90045,1.98978,1.90045,1.98978,5959778.0105686,0
+WMB.US,D,19900509,000000,1.98978,1.98978,1.91635,1.93708,2917764.9673036,0
+WMB.US,D,19900510,000000,1.94257,1.94257,1.88995,1.90565,1462298.7713783,0
+WMB.US,D,19900511,000000,1.91635,1.94257,1.90045,1.94257,4217094.6223623,0
+WMB.US,D,19900514,000000,1.95856,1.99519,1.95326,1.97929,2488084.6858372,0
+WMB.US,D,19900515,000000,1.96367,1.97408,1.95856,1.96367,655358.64040692,0
+WMB.US,D,19900516,000000,1.96367,1.99519,1.95326,1.95856,1238908.3135576,0
+WMB.US,D,19900517,000000,1.96367,1.99519,1.96367,1.98978,545941.97424448,0
+WMB.US,D,19900518,000000,2.00569,2.0268,1.97929,2.0268,998434.86070888,0
+WMB.US,D,19900521,000000,2.0268,2.06891,2.01639,2.0479,1439515.219093,0
+WMB.US,D,19900522,000000,2.05831,2.06371,2.0268,2.03201,1209277.6594629,0
+WMB.US,D,19900523,000000,2.0479,2.0479,2.0268,2.0428,827461.72205893,0
+WMB.US,D,19900524,000000,2.0479,2.0479,2.01108,2.01639,1540956.9156377,0
+WMB.US,D,19900525,000000,1.99519,2.00019,1.97929,1.98449,830879.56618079,0
+WMB.US,D,19900529,000000,1.98449,2.01108,1.98449,2.00019,409173.2167352,0
+WMB.US,D,19900530,000000,2.01639,2.01639,1.95856,1.97408,2557615.0903455,0
+WMB.US,D,19900531,000000,1.94777,1.95856,1.91635,1.93177,2137037.6463051,0
+WMB.US,D,19900601,000000,1.93177,1.94777,1.91635,1.92677,2114243.7180509,0
+WMB.US,D,19900604,000000,1.91085,1.93177,1.91085,1.92677,2584967.1816924,0
+WMB.US,D,19900605,000000,1.93177,1.94257,1.91635,1.94257,4350447.6109435,0
+WMB.US,D,19900606,000000,1.93177,1.93177,1.91635,1.92677,821766.35278602,0
+WMB.US,D,19900607,000000,1.92677,1.93177,1.87395,1.89515,1741546.1820262,0
+WMB.US,D,19900608,000000,1.90565,1.91085,1.85814,1.85814,1254864.4783743,0
+WMB.US,D,19900611,000000,1.84233,1.88995,1.84233,1.88995,633706.0687205,0
+WMB.US,D,19900612,000000,1.90565,1.93177,1.88995,1.93177,1698230.6626845,0
+WMB.US,D,19900613,000000,1.91635,1.92677,1.91635,1.91635,969927.92403487,0
+WMB.US,D,19900614,000000,1.91635,1.93177,1.91635,1.91635,696385.22103189,0
+WMB.US,D,19900615,000000,1.91635,1.94777,1.91635,1.94777,2753646.1936412,0
+WMB.US,D,19900618,000000,1.94257,1.94777,1.93177,1.93177,394352.18290497,0
+WMB.US,D,19900619,000000,1.93177,1.94777,1.91085,1.91635,4108817.2375738,0
+WMB.US,D,19900620,000000,1.91635,1.94777,1.91635,1.92677,1099864.1060911,0
+WMB.US,D,19900621,000000,1.93177,1.96367,1.92677,1.93177,1490801.5576649,0
+WMB.US,D,19900622,000000,1.93177,1.94257,1.88995,1.89515,2569006.8664882,0
+WMB.US,D,19900625,000000,1.91085,1.91085,1.85814,1.85814,728300.66345584,0
+WMB.US,D,19900626,000000,1.86363,1.87395,1.85814,1.86363,2326238.2493415,0
+WMB.US,D,19900627,000000,1.87395,1.87395,1.85303,1.85814,1339216.9543097,0
+WMB.US,D,19900628,000000,1.84233,1.85303,1.83743,1.83743,731716.43238394,0
+WMB.US,D,19900629,000000,1.83743,1.83743,1.81073,1.81073,1316417.8380712,0
+WMB.US,D,19900702,000000,1.8218,1.8218,1.80041,1.80561,1977470.8101541,0
+WMB.US,D,19900703,000000,1.80561,1.80561,1.76889,1.7739,1481686.2690762,0
+WMB.US,D,19900705,000000,1.76889,1.76889,1.73699,1.73699,2906373.1911609,0
+WMB.US,D,19900706,000000,1.7424,1.7424,1.71617,1.72147,976773.9882474,0
+WMB.US,D,19900709,000000,1.71617,1.76889,1.71617,1.75839,907240.47094844,0
+WMB.US,D,19900710,000000,1.7739,1.7739,1.75319,1.75319,2843682.6252839,0
+WMB.US,D,19900711,000000,1.75319,1.75319,1.69016,1.70047,2526832.7037143,0
+WMB.US,D,19900712,000000,1.70047,1.70567,1.67927,1.70047,1953539.6757197,0
+WMB.US,D,19900713,000000,1.70047,1.71617,1.67927,1.68466,2387784.3458601,0
+WMB.US,D,19900716,000000,1.67927,1.71617,1.67927,1.71617,2090310.5084228,0
+WMB.US,D,19900717,000000,1.71617,1.72147,1.69016,1.70047,1310713.1304263,0
+WMB.US,D,19900718,000000,1.69016,1.69016,1.60042,1.60042,1964934.5646531,0
+WMB.US,D,19900719,000000,1.57951,1.62665,1.57951,1.62665,1913649.2636782,0
+WMB.US,D,19900720,000000,1.63744,1.72147,1.63194,1.70047,1348333.2804951,0
+WMB.US,D,19900723,000000,1.70047,1.70047,1.65305,1.67927,896989.0137766,0
+WMB.US,D,19900724,000000,1.66866,1.67927,1.65305,1.65305,772757.53936522,0
+WMB.US,D,19900725,000000,1.63744,1.63744,1.61613,1.63744,2513155.1016454,0
+WMB.US,D,19900726,000000,1.63194,1.71617,1.62665,1.70047,3742949.1642114,0
+WMB.US,D,19900727,000000,1.69016,1.73218,1.69016,1.71617,3042007.8552806,0
+WMB.US,D,19900730,000000,1.73699,1.76889,1.71617,1.76889,1907954.932002,0
+WMB.US,D,19900731,000000,1.75319,1.7739,1.70567,1.73699,1016655.0619171,0
+WMB.US,D,19900801,000000,1.75319,1.75839,1.73218,1.73699,2019648.0857186,0
+WMB.US,D,19900802,000000,1.82691,1.84233,1.76889,1.78991,3671153.6857147,0
+WMB.US,D,19900803,000000,1.80561,1.80561,1.67927,1.70047,2263555.9842393,0
+WMB.US,D,19900806,000000,1.64755,1.65305,1.61613,1.63194,1877174.6205646,0
+WMB.US,D,19900807,000000,1.63194,1.66365,1.60042,1.62665,808087.7131204,0
+WMB.US,D,19900808,000000,1.63194,1.64755,1.62665,1.63744,1012104.1620026,0
+WMB.US,D,19900809,000000,1.63744,1.63744,1.62665,1.63194,800108.59311519,0
+WMB.US,D,19900810,000000,1.61613,1.63194,1.61613,1.61613,551637.34351739,0
+WMB.US,D,19900813,000000,1.63194,1.63194,1.61613,1.62665,466159.07496745,0
+WMB.US,D,19900814,000000,1.63744,1.64755,1.61613,1.63194,633706.0687205,0
+WMB.US,D,19900815,000000,1.62665,1.65305,1.62665,1.63194,3195873.0965775,0
+WMB.US,D,19900816,000000,1.62665,1.63194,1.60042,1.60042,1183064.8494901,0
+WMB.US,D,19900817,000000,1.57951,1.58453,1.4948,1.50559,2246460.5380488,0
+WMB.US,D,19900820,000000,1.48478,1.51629,1.48478,1.50039,2076633.9439509,0
+WMB.US,D,19900821,000000,1.47947,1.48478,1.44256,1.46877,2803791.1756454,0
+WMB.US,D,19900822,000000,1.4948,1.54212,1.45827,1.48478,6019040.3563551,0
+WMB.US,D,19900823,000000,1.46357,1.46357,1.41596,1.41596,3097855.4697358,0
+WMB.US,D,19900824,000000,1.44256,1.46877,1.42657,1.46877,2331936.731405,0
+WMB.US,D,19900827,000000,1.53191,1.55291,1.5267,1.54771,2898400.296737,0
+WMB.US,D,19900828,000000,1.53191,1.59523,1.5267,1.56342,1609335.5876095,0
+WMB.US,D,19900829,000000,1.56342,1.58453,1.56342,1.57951,1028059.2892224,0
+WMB.US,D,19900830,000000,1.57951,1.58453,1.55291,1.55291,822910.82214437,0
+WMB.US,D,19900831,000000,1.55291,1.56342,1.54212,1.56342,722606.33177982,0
+WMB.US,D,19900904,000000,1.57951,1.57951,1.54771,1.56342,437664.58945601,0
+WMB.US,D,19900905,000000,1.57951,1.60042,1.56342,1.59523,1510178.6793939,0
+WMB.US,D,19900906,000000,1.59523,1.61093,1.57951,1.60042,1625290.7148293,0
+WMB.US,D,19900907,000000,1.60042,1.61093,1.58453,1.60042,813777.8944089,0
+WMB.US,D,19900910,000000,1.60042,1.61093,1.57951,1.57951,804666.7562079,0
+WMB.US,D,19900911,000000,1.57951,1.59523,1.57951,1.58453,500348.9297518,0
+WMB.US,D,19900912,000000,1.59523,1.60042,1.59523,1.60042,1008686.3178807,0
+WMB.US,D,19900913,000000,1.60042,1.60042,1.57951,1.58453,347627.12021649,0
+WMB.US,D,19900914,000000,1.58453,1.59523,1.56863,1.59523,1267411.0998441,0
+WMB.US,D,19900917,000000,1.57951,1.60042,1.57951,1.60042,1632129.5158637,0
+WMB.US,D,19900918,000000,1.60042,1.60042,1.57951,1.60042,1473704.0362805,0
+WMB.US,D,19900919,000000,1.60042,1.60042,1.56863,1.58453,741981.37831522,0
+WMB.US,D,19900920,000000,1.58453,1.59523,1.56342,1.56863,1025779.6888776,0
+WMB.US,D,19900921,000000,1.56863,1.56863,1.54771,1.55291,1563745.6559075,0
+WMB.US,D,19900924,000000,1.55291,1.57951,1.54771,1.56342,2384364.4265444,0
+WMB.US,D,19900925,000000,1.56342,1.57951,1.55291,1.56863,1613892.7131054,0
+WMB.US,D,19900926,000000,1.56863,1.60042,1.56863,1.58453,1339216.9543097,0
+WMB.US,D,19900927,000000,1.59523,1.60042,1.56863,1.58453,1341494.4794608,0
+WMB.US,D,19900928,000000,1.56863,1.59523,1.54212,1.59523,735141.53968397,0
+WMB.US,D,19901001,000000,1.57951,1.61613,1.57951,1.61093,1827029.6385605,0
+WMB.US,D,19901002,000000,1.61093,1.67927,1.61093,1.66365,1604769.1237418,0
+WMB.US,D,19901003,000000,1.66365,1.74759,1.66365,1.72147,1171667.8853628,0
+WMB.US,D,19901004,000000,1.71617,1.81073,1.71088,1.7953,2199726.1369884,0
+WMB.US,D,19901005,000000,1.7953,1.80041,1.7636,1.78461,820616.69544327,0
+WMB.US,D,19901008,000000,1.77911,1.80041,1.74759,1.7636,699808.25313816,0
+WMB.US,D,19901009,000000,1.74759,1.7636,1.63744,1.65305,2506322.5261925,0
+WMB.US,D,19901010,000000,1.64755,1.65305,1.62665,1.63744,1006401.5295515,0
+WMB.US,D,19901011,000000,1.64755,1.64755,1.59523,1.59523,1098727.9375077,0
+WMB.US,D,19901012,000000,1.61093,1.63744,1.59523,1.63744,1284509.6588253,0
+WMB.US,D,19901015,000000,1.64755,1.67927,1.64755,1.67927,1096449.3747598,0
+WMB.US,D,19901016,000000,1.69527,1.71088,1.69527,1.70047,490091.24699868,0
+WMB.US,D,19901017,000000,1.70047,1.71088,1.63744,1.64755,2101709.5477437,0
+WMB.US,D,19901018,000000,1.65305,1.66365,1.62665,1.66365,1002977.4598484,0
+WMB.US,D,19901019,000000,1.70047,1.73699,1.69527,1.73699,1869200.6885438,0
+WMB.US,D,19901022,000000,1.73699,1.74759,1.72147,1.74759,315705.45221126,0
+WMB.US,D,19901023,000000,1.73699,1.73699,1.71088,1.71088,372702.72400918,0
+WMB.US,D,19901024,000000,1.71088,1.71088,1.68466,1.69527,222250.13884987,0
+WMB.US,D,19901025,000000,1.67927,1.70047,1.67927,1.68466,385236.89431646,0
+WMB.US,D,19901026,000000,1.68466,1.71088,1.67927,1.70047,409173.2167352,0
+WMB.US,D,19901029,000000,1.69527,1.71088,1.69527,1.70047,330527.52363835,0
+WMB.US,D,19901030,000000,1.71617,1.72147,1.69527,1.71617,836578.04824432,0
+WMB.US,D,19901031,000000,1.71617,1.73699,1.71617,1.72147,488959.22880288,0
+WMB.US,D,19901101,000000,1.72147,1.77911,1.72147,1.74759,1931885.0288396,0
+WMB.US,D,19901102,000000,1.74759,1.76889,1.74759,1.7636,1483958.6062429,0
+WMB.US,D,19901105,000000,1.74759,1.87934,1.74759,1.86363,2205428.7694394,0
+WMB.US,D,19901106,000000,1.85303,1.85303,1.81613,1.81613,899265.50133075,0
+WMB.US,D,19901107,000000,1.81073,1.81613,1.7636,1.7636,429689.61983832,0
+WMB.US,D,19901108,000000,1.76889,1.76889,1.74759,1.7636,617742.64072568,0
+WMB.US,D,19901109,000000,1.7636,1.77911,1.75319,1.77911,927757.91164844,0
+WMB.US,D,19901112,000000,1.78461,1.7953,1.76889,1.76889,597226.23762257,0
+WMB.US,D,19901113,000000,1.75319,1.7636,1.73218,1.74759,540239.34179343,0
+WMB.US,D,19901114,000000,1.7636,1.76889,1.74759,1.74759,599513.10114551,0
+WMB.US,D,19901115,000000,1.74759,1.76889,1.73699,1.74759,1017798.4936786,0
+WMB.US,D,19901116,000000,1.75319,1.76889,1.69527,1.73218,3133180.4555066,0
+WMB.US,D,19901119,000000,1.74759,1.7953,1.74759,1.7953,608629.42733092,0
+WMB.US,D,19901120,000000,1.81073,1.81613,1.73218,1.73218,752239.06106834,0
+WMB.US,D,19901121,000000,1.74759,1.75319,1.73218,1.75319,798970.34933811,0
+WMB.US,D,19901123,000000,1.73699,1.75319,1.72147,1.73699,2680698.9826079,0
+WMB.US,D,19901126,000000,1.73699,1.73699,1.71617,1.73699,991581.53331818,0
+WMB.US,D,19901127,000000,1.73699,1.73699,1.71617,1.73218,943720.30204637,0
+WMB.US,D,19901128,000000,1.73218,1.73699,1.69016,1.69016,444505.46568414,0
+WMB.US,D,19901129,000000,1.69016,1.70567,1.65305,1.68466,337366.32467273,0
+WMB.US,D,19901130,000000,1.67415,1.73699,1.65835,1.72147,665616.32316004,0
+WMB.US,D,19901203,000000,1.73218,1.73699,1.64235,1.65835,801248.91208603,0
+WMB.US,D,19901204,000000,1.64235,1.66866,1.62665,1.66866,842274.45511411,0
+WMB.US,D,19901205,000000,1.65305,1.68466,1.64235,1.67415,836578.04824432,0
+WMB.US,D,19901206,000000,1.69016,1.69016,1.60042,1.60553,2081197.295028,0
+WMB.US,D,19901207,000000,1.60553,1.61613,1.60553,1.60553,1465724.9162753,0
+WMB.US,D,19901210,000000,1.60553,1.61613,1.58973,1.60553,1097586.58094,0
+WMB.US,D,19901211,000000,1.60042,1.64235,1.60042,1.61613,516309.24495597,0
+WMB.US,D,19901212,000000,1.61613,1.69016,1.61613,1.69016,1144312.6812254,0
+WMB.US,D,19901213,000000,1.69016,1.71617,1.68466,1.70567,504912.28082889,0
+WMB.US,D,19901214,000000,1.69016,1.70567,1.66866,1.70567,439945.22739767,0
+WMB.US,D,19901217,000000,1.69016,1.70047,1.67415,1.68466,397774.17741437,0
+WMB.US,D,19901218,000000,1.68466,1.69016,1.66866,1.69016,687276.15802464,0
+WMB.US,D,19901219,000000,1.68466,1.69016,1.62665,1.63744,561900.21425491,0
+WMB.US,D,19901220,000000,1.62135,1.62665,1.60553,1.61613,1075930.8964629,0
+WMB.US,D,19901221,000000,1.63744,1.64235,1.61613,1.62665,1766616.5978344,0
+WMB.US,D,19901224,000000,1.62135,1.62135,1.60553,1.60553,403474.73467167,0
+WMB.US,D,19901226,000000,1.60553,1.63744,1.60553,1.63744,1104419.1563932,0
+WMB.US,D,19901227,000000,1.62135,1.62665,1.60553,1.60553,1074787.4647015,0
+WMB.US,D,19901228,000000,1.61613,1.62135,1.60042,1.61613,1369983.7769877,0
+WMB.US,D,19901231,000000,1.60553,1.61613,1.60042,1.60553,1399619.619067,0
+WMB.US,D,19910102,000000,1.60042,1.62135,1.60042,1.62135,748817.06655895,0
+WMB.US,D,19910103,000000,1.61613,1.64235,1.60553,1.64235,1650365.2810251,0
+WMB.US,D,19910104,000000,1.64235,1.65305,1.60553,1.63744,1031480.2461348,0
+WMB.US,D,19910107,000000,1.62665,1.62665,1.58973,1.58973,1120383.6219849,0
+WMB.US,D,19910108,000000,1.58973,1.60553,1.57403,1.60553,1360864.3380118,0
+WMB.US,D,19910109,000000,1.61613,1.65835,1.58973,1.60042,1186484.7688056,0
+WMB.US,D,19910110,000000,1.60042,1.62665,1.58453,1.62135,744255.79067562,0
+WMB.US,D,19910111,000000,1.62135,1.65305,1.62135,1.65305,444505.46568414,0
+WMB.US,D,19910114,000000,1.63744,1.63744,1.61613,1.62665,470719.31325391,0
+WMB.US,D,19910115,000000,1.63744,1.63744,1.61613,1.62665,434251.93331853,0
+WMB.US,D,19910116,000000,1.62665,1.62665,1.61613,1.61613,508331.16254764,0
+WMB.US,D,19910117,000000,1.62665,1.66866,1.61613,1.64235,882172.1303339,0
+WMB.US,D,19910118,000000,1.61613,1.78991,1.61613,1.78991,947137.10857136,0
+WMB.US,D,19910121,000000,1.76889,1.7739,1.71617,1.73218,396633.85844353,0
+WMB.US,D,19910122,000000,1.73218,1.73218,1.69016,1.70047,542528.28051014,0
+WMB.US,D,19910123,000000,1.68466,1.72147,1.64235,1.70047,626861.04210485,0
+WMB.US,D,19910124,000000,1.70567,1.71617,1.69016,1.70567,532263.33457886,0
+WMB.US,D,19910125,000000,1.69016,1.71617,1.66866,1.67415,457038.59839453,0
+WMB.US,D,19910128,000000,1.69016,1.69016,1.62665,1.62665,319130.55951128,0
+WMB.US,D,19910129,000000,1.62665,1.65835,1.61613,1.65835,1118095.720865,0
+WMB.US,D,19910130,000000,1.65305,1.69016,1.60042,1.61613,2941703.3649161,0
+WMB.US,D,19910131,000000,1.61613,1.65305,1.60042,1.62665,1176225.0108588,0
+WMB.US,D,19910201,000000,1.65305,1.65305,1.58973,1.60553,700948.57210898,0
+WMB.US,D,19910204,000000,1.61613,1.62665,1.60042,1.62135,1907954.932002,0
+WMB.US,D,19910205,000000,1.62135,1.65835,1.62135,1.63744,1433809.4738513,0
+WMB.US,D,19910206,000000,1.62135,1.70567,1.62135,1.70567,2532535.3361653,0
+WMB.US,D,19910207,000000,1.70567,1.75319,1.69016,1.70047,1857797.4988354,0
+WMB.US,D,19910208,000000,1.70047,1.74759,1.69016,1.74759,1115820.2709078,0
+WMB.US,D,19910211,000000,1.7636,1.91085,1.73699,1.86363,7422075.7443501,0
+WMB.US,D,19910212,000000,1.86363,1.88474,1.84792,1.84792,3419263.5543981,0
+WMB.US,D,19910213,000000,1.84792,1.91085,1.84792,1.89515,1811072.436147,0
+WMB.US,D,19910214,000000,1.90045,1.90045,1.83221,1.84792,1825886.2067989,0
+WMB.US,D,19910215,000000,1.83743,1.86363,1.8218,1.83221,1538667.9769211,0
+WMB.US,D,19910219,000000,1.84792,1.87934,1.83221,1.87934,1380242.4973378,0
+WMB.US,D,19910220,000000,1.86865,1.89515,1.86363,1.89515,1855518.9360874,0
+WMB.US,D,19910221,000000,1.87934,1.93708,1.87934,1.92146,1460028.5094055,0
+WMB.US,D,19910222,000000,1.92146,1.95326,1.92146,1.93708,1271964.0749524,0
+WMB.US,D,19910225,000000,1.96367,1.96367,1.86865,1.90045,1063393.6133651,0
+WMB.US,D,19910226,000000,1.88995,1.96367,1.88474,1.96367,1291341.1966815,0
+WMB.US,D,19910227,000000,1.95326,2.01108,1.94777,1.98449,1359730.2446222,0
+WMB.US,D,19910228,000000,1.97929,1.97929,1.94777,1.95326,923211.16212141,0
+WMB.US,D,19910301,000000,1.96367,1.96367,1.93708,1.96367,1008686.3178807,0
+WMB.US,D,19910304,000000,1.97929,1.99519,1.95326,1.95326,2314836.0972299,0
+WMB.US,D,19910305,000000,1.95326,2.00019,1.95326,1.98449,2026482.7363655,0
+WMB.US,D,19910306,000000,1.99519,2.0479,1.98449,1.99519,1743827.8575647,0
+WMB.US,D,19910307,000000,1.98449,1.99519,1.96858,1.96858,1393921.1370033,0
+WMB.US,D,19910308,000000,1.98449,1.99519,1.97929,1.97929,1836142.8519552,0
+WMB.US,D,19910311,000000,1.97929,1.98449,1.96367,1.97929,1139753.4805358,0
+WMB.US,D,19910312,000000,1.97929,1.97929,1.93177,1.93708,1301595.7666441,0
+WMB.US,D,19910313,000000,1.93177,1.96858,1.91635,1.96858,1116955.4018942,0
+WMB.US,D,19910314,000000,1.96858,1.97929,1.90565,1.90565,371561.36744146,0
+WMB.US,D,19910315,000000,1.90565,1.93708,1.90565,1.93177,1115820.2709078,0
+WMB.US,D,19910318,000000,1.93708,1.95326,1.92146,1.93708,397774.17741437,0
+WMB.US,D,19910319,000000,1.92146,1.95326,1.90565,1.93177,764778.41936001,0
+WMB.US,D,19910320,000000,1.94777,1.97929,1.93177,1.96367,1428114.1045784,0
+WMB.US,D,19910321,000000,1.95326,1.97929,1.93708,1.93708,1093030.4930411,0
+WMB.US,D,19910322,000000,1.93708,1.96367,1.93177,1.93177,830879.56618079,0
+WMB.US,D,19910325,000000,1.93177,1.93177,1.90565,1.93177,957395.82892135,0
+WMB.US,D,19910326,000000,1.92146,1.95326,1.91635,1.95326,503772.99945495,0
+WMB.US,D,19910327,000000,1.95326,2.00019,1.95326,1.99519,1766616.5978344,0
+WMB.US,D,19910328,000000,1.99519,2.00019,1.98449,1.99519,651936.64589754,0
+WMB.US,D,19910401,000000,1.98449,2.00019,1.98449,1.98449,550504.28772472,0
+WMB.US,D,19910402,000000,2.00019,2.01639,1.98449,2.01639,1045158.8858006,0
+WMB.US,D,19910403,000000,2.01108,2.01639,1.98449,1.98449,987031.67100052,0
+WMB.US,D,19910404,000000,2.0268,2.0479,1.95326,1.95326,2496062.7682456,0
+WMB.US,D,19910405,000000,1.96858,2.01108,1.94777,1.95326,1169385.1722275,0
+WMB.US,D,19910408,000000,1.96367,2.01639,1.96367,2.01108,1046296.0919807,0
+WMB.US,D,19910409,000000,2.01108,2.01639,2.00019,2.01108,975630.55648592,0
+WMB.US,D,19910410,000000,2.01639,2.0268,2.00019,2.00019,507187.73078616,0
+WMB.US,D,19910411,000000,2.01108,2.01639,1.99519,2.00019,870775.16620683,0
+WMB.US,D,19910412,000000,2.01108,2.06891,2.01108,2.06891,3068219.6276566,0
+WMB.US,D,19910415,000000,2.06891,2.06891,2.0428,2.06371,547081.25561845,0
+WMB.US,D,19910416,000000,2.0479,2.06371,2.0428,2.06371,2566727.2661434,0
+WMB.US,D,19910417,000000,2.06371,2.07923,2.05311,2.06891,2447050.842034,0
+WMB.US,D,19910418,000000,2.05311,2.11623,2.05311,2.10015,2232779.8231894,0
+WMB.US,D,19910419,000000,2.07923,2.09493,2.06891,2.07923,1803086.0529637,0
+WMB.US,D,19910422,000000,2.06891,2.06891,2.05311,2.05311,765915.6255402,0
+WMB.US,D,19910423,000000,2.06891,2.06891,2.05311,2.06891,1833860.1388198,0
+WMB.US,D,19910424,000000,2.06891,2.06891,2.06371,2.06371,653075.9272715,0
+WMB.US,D,19910425,000000,2.05311,2.11623,2.0479,2.09493,2833431.168112,0
+WMB.US,D,19910426,000000,2.08463,2.13214,2.08463,2.13214,1768899.3109699,0
+WMB.US,D,19910429,000000,2.13214,2.13214,2.10015,2.10015,1765481.466848,0
+WMB.US,D,19910430,000000,2.09493,2.14255,2.09493,2.14255,2973618.8073401,0
+WMB.US,D,19910501,000000,2.13214,2.17937,2.13214,2.16385,3173077.0931296,0
+WMB.US,D,19910502,000000,2.18977,2.21088,2.17937,2.21088,4988703.5419816,0
+WMB.US,D,19910503,000000,2.21088,2.22148,2.20576,2.21088,2538232.7806319,0
+WMB.US,D,19910506,000000,2.19497,2.21088,2.18977,2.21088,2312557.534482,0
+WMB.US,D,19910507,000000,2.22679,2.23748,2.16385,2.16385,2689821.5343745,0
+WMB.US,D,19910508,000000,2.15845,2.17407,2.14824,2.17407,1077064.9898525,0
+WMB.US,D,19910509,000000,2.17937,2.22148,2.17937,2.22148,1626428.9586064,0
+WMB.US,D,19910510,000000,2.21088,2.21088,2.17407,2.17937,729447.20800796,0
+WMB.US,D,19910513,000000,2.17937,2.18977,2.17407,2.17937,1031480.2461348,0
+WMB.US,D,19910514,000000,2.17407,2.17937,2.14255,2.15845,1037180.8033922,0
+WMB.US,D,19910515,000000,2.14824,2.15845,2.11103,2.11623,1294763.191191,0
+WMB.US,D,19910516,000000,2.11623,2.14824,2.11103,2.14824,1330092.3273493,0
+WMB.US,D,19910517,000000,2.14824,2.17407,2.13214,2.17407,1024634.1819223,0
+WMB.US,D,19910520,000000,2.16385,2.17407,2.15845,2.15845,307728.40739981,0
+WMB.US,D,19910521,000000,2.15845,2.16385,2.14824,2.16385,1991155.675401,0
+WMB.US,D,19910522,000000,2.16385,2.18977,2.13214,2.18977,1437233.5435545,0
+WMB.US,D,19910523,000000,2.18977,2.20576,2.16385,2.17937,1570582.3817481,0
+WMB.US,D,19910524,000000,2.18977,2.18977,2.15845,2.17937,1072507.8643566,0
+WMB.US,D,19910528,000000,2.17937,2.17937,2.16385,2.17937,914082.38477345,0
+WMB.US,D,19910529,000000,2.16385,2.17407,2.13772,2.17407,2656768.8857704,0
+WMB.US,D,19910530,000000,2.16385,2.22148,2.16385,2.22148,2483524.4475507,0
+WMB.US,D,19910531,000000,2.22148,2.22148,2.20576,2.22148,1339216.9543097,0
+WMB.US,D,19910603,000000,2.21088,2.22679,2.18977,2.18977,862791.89581409,0
+WMB.US,D,19910604,000000,2.19497,2.19497,2.15845,2.17937,376120.56813105,0
+WMB.US,D,19910605,000000,2.17937,2.17937,2.12145,2.12145,844558.20584641,0
+WMB.US,D,19910606,000000,2.13772,2.15845,2.13214,2.15845,500348.9297518,0
+WMB.US,D,19910607,000000,2.13772,2.15845,2.13772,2.13772,609769.74630175,0
+WMB.US,D,19910610,000000,2.15845,2.17407,2.13214,2.13214,718051.28147776,0
+WMB.US,D,19910611,000000,2.13214,2.15845,2.13214,2.15845,1039450.0277681,0
+WMB.US,D,19910612,000000,2.14824,2.15845,2.14824,2.15845,763638.10038917,0
+WMB.US,D,19910613,000000,2.15845,2.15845,2.10015,2.10563,1118095.720865,0
+WMB.US,D,19910614,000000,2.10563,2.10563,2.06891,2.06891,1651504.562399,0
+WMB.US,D,19910617,000000,2.06891,2.11623,2.06891,2.10015,663341.91079966,0
+WMB.US,D,19910618,000000,2.10563,2.14824,2.08983,2.14824,781868.67756623,0
+WMB.US,D,19910619,000000,2.12145,2.13214,2.06891,2.10015,3739536.508074,0
+WMB.US,D,19910620,000000,2.06891,2.08463,2.00569,2.0268,1738125.2251136,0
+WMB.US,D,19910621,000000,2.03731,2.08983,2.03731,2.08983,1408732.8324616,0
+WMB.US,D,19910624,000000,2.10563,2.10563,2.06891,2.08463,376120.56813105,0
+WMB.US,D,19910625,000000,2.10563,2.10563,2.06891,2.07412,1087327.8605901,0
+WMB.US,D,19910626,000000,2.05831,2.06891,2.0428,2.06891,405759.52300085,0
+WMB.US,D,19910627,000000,2.06891,2.06891,2.05831,2.06891,278092.56532065,0
+WMB.US,D,19910628,000000,2.06891,2.06891,2.00569,2.01108,832019.88515162,0
+WMB.US,D,19910701,000000,2.01108,2.0268,1.99519,2.02169,1094164.5864306,0
+WMB.US,D,19910702,000000,2.0268,2.07412,2.02169,2.07412,1407593.5510878,0
+WMB.US,D,19910703,000000,2.07412,2.08983,2.05831,2.08983,2024204.1736177,0
+WMB.US,D,19910705,000000,2.08983,2.12145,2.08463,2.12145,445647.85984873,0
+WMB.US,D,19910708,000000,2.11623,2.12145,2.10563,2.11623,866212.85272661,0
+WMB.US,D,19910709,000000,2.11623,2.11623,2.08463,2.08983,1093030.4930411,0
+WMB.US,D,19910710,000000,2.10563,2.10563,2.05831,2.05831,1161408.127416,0
+WMB.US,D,19910711,000000,2.06891,2.08983,2.06891,2.07412,3423821.7174908,0
+WMB.US,D,19910712,000000,2.07412,2.07412,2.06891,2.07412,785292.74726937,0
+WMB.US,D,19910715,000000,2.07412,2.07412,2.05831,2.06891,1436086.9990023,0
+WMB.US,D,19910716,000000,2.06891,2.07412,2.06891,2.07412,1018941.9254401,0
+WMB.US,D,19910717,000000,2.06891,2.07412,2.05311,2.05831,169822.44371031,0
+WMB.US,D,19910718,000000,2.05831,2.08983,2.05831,2.08463,874188.85994118,0
+WMB.US,D,19910719,000000,2.10015,2.10015,2.07412,2.08983,879888.37960159,0
+WMB.US,D,19910722,000000,2.08983,2.11623,2.08983,2.10563,1984312.7239791,0
+WMB.US,D,19910723,000000,2.11623,2.14824,2.11623,2.12145,1066809.3822931,0
+WMB.US,D,19910724,000000,2.13214,2.13772,2.12145,2.13772,1709632.8147959,0
+WMB.US,D,19910725,000000,2.13772,2.25319,2.13772,2.24278,4582953.3573527,0
+WMB.US,D,19910726,000000,2.23748,2.23748,2.20576,2.20576,1536391.4893668,0
+WMB.US,D,19910729,000000,2.20576,2.21088,2.14824,2.14824,2965638.649738,0
+WMB.US,D,19910730,000000,2.14824,2.14824,2.13214,2.13772,1327813.7646014,0
+WMB.US,D,19910731,000000,2.13772,2.13772,2.11623,2.11623,730585.45178503,0
+WMB.US,D,19910801,000000,2.11623,2.12145,2.08463,2.08463,1253729.3473879,0
+WMB.US,D,19910802,000000,2.10015,2.10015,2.05311,2.08983,1016655.0619171,0
+WMB.US,D,19910805,000000,2.07412,2.11623,2.07412,2.10015,1445202.2875909,0
+WMB.US,D,19910806,000000,2.10563,2.13214,2.10563,2.11623,1340351.0476992,0
+WMB.US,D,19910807,000000,2.11623,2.12145,2.10015,2.10563,2011665.8529229,0
+WMB.US,D,19910808,000000,2.10563,2.12145,2.10015,2.12145,2099424.7594144,0
+WMB.US,D,19910809,000000,2.12145,2.15845,2.10563,2.12145,1088462.9915765,0
+WMB.US,D,19910812,000000,2.10563,2.12145,2.10015,2.11623,1172807.1667368,0
+WMB.US,D,19910813,000000,2.10563,2.14824,2.10015,2.13214,2273812.6293957,0
+WMB.US,D,19910814,000000,2.13214,2.16385,2.11623,2.14824,1485097.8876169,0
+WMB.US,D,19910815,000000,2.15845,2.15845,2.13772,2.14824,1286783.0335889,0
+WMB.US,D,19910816,000000,2.14824,2.18977,2.11623,2.13214,995005.60302133,0
+WMB.US,D,19910819,000000,2.0479,2.08983,2.0268,2.08463,3062522.18319,0
+WMB.US,D,19910820,000000,2.10015,2.12145,2.08463,2.10563,2280651.4304301,0
+WMB.US,D,19910821,000000,2.12145,2.16385,2.12145,2.16385,886731.33102348,0
+WMB.US,D,19910822,000000,2.19497,2.19497,2.17937,2.19497,2078911.469102,0
+WMB.US,D,19910823,000000,2.18447,2.18447,2.14824,2.16385,1014378.574363,0
+WMB.US,D,19910826,000000,2.16385,2.19497,2.16385,2.16886,1650365.2810251,0
+WMB.US,D,19910827,000000,2.16886,2.20047,2.16886,2.19497,2105123.2414781,0
+WMB.US,D,19910828,000000,2.18447,2.19497,2.16385,2.18447,1809925.8915949,0
+WMB.US,D,19910829,000000,2.16886,2.17937,2.16385,2.16385,377259.849505,0
+WMB.US,D,19910830,000000,2.16385,2.16886,2.14824,2.15334,392074.65775395,0
+WMB.US,D,19910903,000000,2.16886,2.18447,2.13772,2.15334,1740404.8254585,0
+WMB.US,D,19910904,000000,2.16886,2.18447,2.15334,2.16886,1040594.4971265,0
+WMB.US,D,19910905,000000,2.16886,2.18447,2.16886,2.18447,1413297.2211356,0
+WMB.US,D,19910906,000000,2.18447,2.18447,2.15334,2.16886,934595.67508594,0
+WMB.US,D,19910909,000000,2.16886,2.18447,2.16886,2.17937,737419.064835,0
+WMB.US,D,19910910,000000,2.17937,2.18447,2.16886,2.17937,661057.12247046,0
+WMB.US,D,19910911,000000,2.18447,2.18447,2.17937,2.18447,295196.31228629,0
+WMB.US,D,19910912,000000,2.17937,2.24278,2.17937,2.24278,2474405.0085746,0
+WMB.US,D,19910913,000000,2.2689,2.2689,2.23199,2.23199,1466866.272843,0
+WMB.US,D,19910916,000000,2.23199,2.28971,2.22679,2.25839,1518154.6866085,0
+WMB.US,D,19910917,000000,2.2689,2.2741,2.25319,2.2741,1778012.5243646,0
+WMB.US,D,19910918,000000,2.28971,2.28971,2.2689,2.2741,777313.62726416,0
+WMB.US,D,19910919,000000,2.2741,2.30581,2.2741,2.28971,940299.34513387,0
+WMB.US,D,19910920,000000,2.30581,2.31631,2.2689,2.2689,1418992.5904086,0
+WMB.US,D,19910923,000000,2.25839,2.28971,2.25319,2.25839,1151154.5950504,0
+WMB.US,D,19910924,000000,2.25839,2.2689,2.22679,2.24278,1323258.7142993,0
+WMB.US,D,19910925,000000,2.24278,2.24278,2.22679,2.24278,589258.53118303,0
+WMB.US,D,19910926,000000,2.24278,2.25319,2.22679,2.25319,861650.53924638,0
+WMB.US,D,19910927,000000,2.25319,2.25319,2.24278,2.25319,502632.6804841,0
+WMB.US,D,19910930,000000,2.24278,2.28971,2.22679,2.28971,426262.43734453,0
+WMB.US,D,19911001,000000,2.30031,2.31631,2.28471,2.28971,1446343.6441586,0
+WMB.US,D,19911002,000000,2.28971,2.28971,2.2741,2.2741,722606.33177982,0
+WMB.US,D,19911003,000000,2.2741,2.28471,2.24278,2.24278,871914.44758078,0
+WMB.US,D,19911004,000000,2.24278,2.25319,2.21627,2.21627,217694.05095093,0
+WMB.US,D,19911007,000000,2.21627,2.21627,2.14824,2.15334,1635549.4351794,0
+WMB.US,D,19911008,000000,2.15334,2.16385,2.15334,2.16385,1022360.8071588,0
+WMB.US,D,19911009,000000,2.16385,2.16385,2.10015,2.11623,1251451.8222368,0
+WMB.US,D,19911010,000000,2.10015,2.13772,2.10015,2.13772,1089601.2353535,0
+WMB.US,D,19911011,000000,2.14824,2.17937,2.14824,2.17937,756795.14896728,0
+WMB.US,D,19911014,000000,2.18447,2.19497,2.17937,2.18447,412591.06085706,0
+WMB.US,D,19911015,000000,2.17937,2.21088,2.17937,2.20047,759070.59892455,0
+WMB.US,D,19911016,000000,2.20047,2.20047,2.17937,2.17937,822910.82214437,0
+WMB.US,D,19911017,000000,2.17937,2.17937,2.16886,2.17937,547081.25561845,0
+WMB.US,D,19911018,000000,2.17937,2.21627,2.16886,2.21088,1078206.3464203,0
+WMB.US,D,19911021,000000,2.20047,2.23199,2.20047,2.22679,961952.95441718,0
+WMB.US,D,19911022,000000,2.22679,2.23199,2.21627,2.22679,479833.56424556,0
+WMB.US,D,19911023,000000,2.22679,2.22679,2.19497,2.20047,398915.53398208,0
+WMB.US,D,19911024,000000,2.21627,2.21627,2.16886,2.17937,478697.39566224,0
+WMB.US,D,19911025,000000,2.17937,2.20047,2.13214,2.20047,2140458.6032176,0
+WMB.US,D,19911028,000000,2.21088,2.21627,2.19497,2.20047,1346050.5673597,0
+WMB.US,D,19911029,000000,2.21627,2.25839,2.21088,2.25319,1274241.6001034,0
+WMB.US,D,19911030,000000,2.2689,2.35303,2.2689,2.32162,1441791.7066472,0
+WMB.US,D,19911031,000000,2.30581,2.33733,2.28471,2.30031,770474.82622979,0
+WMB.US,D,19911101,000000,2.28971,2.33212,2.2741,2.28471,865069.42096513,0
+WMB.US,D,19911104,000000,2.28471,2.31631,2.28471,2.31631,747678.82278188,0
+WMB.US,D,19911105,000000,2.31631,2.38455,2.30581,2.32162,775036.10211313,0
+WMB.US,D,19911106,000000,2.30581,2.34802,2.30581,2.34802,614325.83420069,0
+WMB.US,D,19911107,000000,2.35303,2.41635,2.35303,2.39534,2346751.5396539,0
+WMB.US,D,19911108,000000,2.40035,2.41105,2.37934,2.38455,2947404.9597702,0
+WMB.US,D,19911111,000000,2.38455,2.38455,2.34802,2.36363,1245751.2649796,0
+WMB.US,D,19911112,000000,2.35303,2.35303,2.33733,2.34802,1155710.6829494,0
+WMB.US,D,19911113,000000,2.33733,2.34802,2.32162,2.34802,987031.67100052,0
+WMB.US,D,19911114,000000,2.34802,2.36363,2.31631,2.36363,1752942.1085563,0
+WMB.US,D,19911115,000000,2.36363,2.36875,2.33212,2.36363,2621439.7496121,0
+WMB.US,D,19911118,000000,2.34802,2.34802,2.28971,2.34802,1966074.8836239,0
+WMB.US,D,19911119,000000,2.33212,2.33212,2.28471,2.30581,810367.31346519,0
+WMB.US,D,19911120,000000,2.30581,2.33212,2.30031,2.31631,1942138.5612052,0
+WMB.US,D,19911121,000000,2.31631,2.33212,2.2741,2.30581,703229.21005066,0
+WMB.US,D,19911122,000000,2.30581,2.30581,2.2636,2.2795,411450.74188623,0
+WMB.US,D,19911125,000000,2.2795,2.2795,2.25839,2.2636,1383660.3414597,0
+WMB.US,D,19911126,000000,2.2636,2.2636,2.21627,2.24278,1391639.4614649,0
+WMB.US,D,19911127,000000,2.24278,2.24779,2.23199,2.24278,363582.24743626,0
+WMB.US,D,19911129,000000,2.23199,2.24278,2.22148,2.23199,124234.58720203,0
+WMB.US,D,19911202,000000,2.22148,2.2741,2.20576,2.2741,2096011.0656801,0
+WMB.US,D,19911203,000000,2.2741,2.2741,2.24278,2.25839,420561.88008724,0
+WMB.US,D,19911204,000000,2.25839,2.25839,2.20047,2.23199,1229791.9873723,0
+WMB.US,D,19911205,000000,2.21627,2.21627,2.18447,2.18977,499207.57318408,0
+WMB.US,D,19911206,000000,2.18447,2.20576,2.17407,2.20047,982471.43271406,0
+WMB.US,D,19911209,000000,2.21627,2.2795,2.20047,2.24278,798970.34933811,0
+WMB.US,D,19911210,000000,2.22148,2.24278,2.20047,2.20576,960816.78583386,0
+WMB.US,D,19911211,000000,2.20047,2.21627,2.20047,2.21627,692973.60249131,0
+WMB.US,D,19911212,000000,2.22148,2.23199,2.20047,2.23199,1722165.9475063,0
+WMB.US,D,19911213,000000,2.23199,2.2636,2.23199,2.25839,664472.89139858,0
+WMB.US,D,19911216,000000,2.25839,2.2741,2.25839,2.2741,1407593.5510878,0
+WMB.US,D,19911217,000000,2.2636,2.2795,2.24779,2.24779,1077064.9898525,0
+WMB.US,D,19911218,000000,2.2636,2.2795,2.21627,2.23199,1148870.8443182,0
+WMB.US,D,19911219,000000,2.23199,2.23199,2.20047,2.23199,1067951.7764577,0
+WMB.US,D,19911220,000000,2.25839,2.2953,2.23199,2.28971,1697099.6820855,0
+WMB.US,D,19911223,000000,2.2795,2.36363,2.2795,2.34802,1356305.1373222,0
+WMB.US,D,19911224,000000,2.32682,2.36875,2.32682,2.36363,1224095.5805025,0
+WMB.US,D,19911226,000000,2.35303,2.37934,2.35303,2.37934,912946.21619014,0
+WMB.US,D,19911227,000000,2.36875,2.39534,2.36875,2.39534,1652643.843773,0
+WMB.US,D,19911230,000000,2.39534,2.5322,2.38455,2.5322,1694811.7809657,0
+WMB.US,D,19911231,000000,2.5322,2.5374,2.45307,2.48449,1186484.7688056,0
+WMB.US,D,19920102,000000,2.46917,2.46917,2.41635,2.42677,1871478.2136948,0
+WMB.US,D,19920103,000000,2.41635,2.42677,2.40035,2.41105,1896553.8174874,0
+WMB.US,D,19920106,000000,2.38455,2.40035,2.32682,2.37934,1871478.2136948,0
+WMB.US,D,19920107,000000,2.36875,2.36875,2.2953,2.2953,720321.54345063,0
+WMB.US,D,19920108,000000,2.30581,2.40035,2.30581,2.36363,4429086.0408621,0
+WMB.US,D,19920109,000000,2.36875,2.42677,2.33733,2.41635,1805370.8412928,0
+WMB.US,D,19920110,000000,2.41635,2.48969,2.41635,2.48969,2073212.9870384,0
+WMB.US,D,19920113,000000,2.47418,2.47418,2.42677,2.44257,1819053.6313459,0
+WMB.US,D,19920114,000000,2.44257,2.47418,2.43216,2.47418,2633968.7319351,0
+WMB.US,D,19920115,000000,2.47418,2.47418,2.43216,2.43216,1291341.1966815,0
+WMB.US,D,19920116,000000,2.42677,2.44257,2.41105,2.41635,1323258.7142993,0
+WMB.US,D,19920117,000000,2.41635,2.41635,2.36363,2.39534,1241189.9890962,0
+WMB.US,D,19920120,000000,2.37934,2.39534,2.36363,2.38455,1191041.8943015,0
+WMB.US,D,19920121,000000,2.37934,2.38455,2.36363,2.36875,1218402.2864233,0
+WMB.US,D,19920122,000000,2.36875,2.39534,2.36875,2.39534,1252593.1788045,0
+WMB.US,D,19920123,000000,2.40035,2.40035,2.35303,2.35303,1175085.7294848,0
+WMB.US,D,19920124,000000,2.36875,2.37934,2.36363,2.36363,793273.94246834,0
+WMB.US,D,19920127,000000,2.36363,2.38455,2.32162,2.32682,1744961.9509542,0
+WMB.US,D,19920128,000000,2.32682,2.32682,2.30581,2.30581,1165971.4784931,0
+WMB.US,D,19920129,000000,2.3112,2.32162,2.2636,2.2795,891284.30613179,0
+WMB.US,D,19920130,000000,2.2795,2.2795,2.24779,2.2636,1510178.6793939,0
+WMB.US,D,19920131,000000,2.2795,2.32162,2.2795,2.3112,1327813.7646014,0
+WMB.US,D,19920203,000000,2.32682,2.33733,2.2953,2.30581,1008686.3178807,0
+WMB.US,D,19920204,000000,2.30581,2.36363,2.30581,2.34802,2357012.3351976,0
+WMB.US,D,19920205,000000,2.34802,2.45828,2.34802,2.42677,2439075.8724163,0
+WMB.US,D,19920206,000000,2.44257,2.45307,2.43216,2.44257,2116527.4687833,0
+WMB.US,D,19920207,000000,2.45828,2.46917,2.45307,2.45828,1961519.8333218,0
+WMB.US,D,19920210,000000,2.47418,2.50049,2.45307,2.46917,1661764.3203459,0
+WMB.US,D,19920211,000000,2.47418,2.51639,2.45828,2.51639,2296602.4072624,0
+WMB.US,D,19920212,000000,2.50579,2.62182,2.50579,2.62182,5299859.1318752,0
+WMB.US,D,19920213,000000,2.62694,2.64265,2.60602,2.60602,3561732.8691647,0
+WMB.US,D,19920214,000000,2.59512,2.62182,2.57952,2.61132,2420840.1072549,0
+WMB.US,D,19920218,000000,2.61132,2.62182,2.57432,2.61132,2420840.1072549,0
+WMB.US,D,19920219,000000,2.58983,2.59512,2.50049,2.50049,3004390.8180026,0
+WMB.US,D,19920220,000000,2.50579,2.51639,2.46917,2.47418,1379100.1031731,0
+WMB.US,D,19920221,000000,2.48449,2.50579,2.47418,2.48449,1181923.4929223,0
+WMB.US,D,19920224,000000,2.48449,2.48449,2.46917,2.47418,968789.6802578,0
+WMB.US,D,19920225,000000,2.47418,2.47418,2.44257,2.45307,790995.37972043,0
+WMB.US,D,19920226,000000,2.44257,2.48969,2.43216,2.48969,858233.7327214,0
+WMB.US,D,19920227,000000,2.48969,2.48969,2.45828,2.48449,1144312.6812254,0
+WMB.US,D,19920228,000000,2.48969,2.5322,2.48969,2.51639,1091877.7229077,0
+WMB.US,D,19920302,000000,2.52169,2.55321,2.50049,2.5322,1707351.1392573,0
+WMB.US,D,19920303,000000,2.51639,2.52169,2.41635,2.43216,1327813.7646014,0
+WMB.US,D,19920304,000000,2.43216,2.44257,2.36875,2.36875,1703934.3327324,0
+WMB.US,D,19920305,000000,2.35303,2.35303,2.30581,2.32682,2082326.2004332,0
+WMB.US,D,19920306,000000,2.33733,2.34802,2.2953,2.34802,2280651.4304301,0
+WMB.US,D,19920309,000000,2.32682,2.34802,2.28971,2.28971,1863501.1688834,0
+WMB.US,D,19920310,000000,2.2953,2.30581,2.2636,2.2636,2463012.1948352,0
+WMB.US,D,19920311,000000,2.25839,2.25839,2.24779,2.24779,16730462.14979,0
+WMB.US,D,19920312,000000,2.24779,2.2953,2.24779,2.28971,3725856.8308116,0
+WMB.US,D,19920313,000000,2.3112,2.34802,2.28971,2.32682,3496766.8533303,0
+WMB.US,D,19920316,000000,2.34802,2.35303,2.33733,2.33733,1077064.9898525,0
+WMB.US,D,19920317,000000,2.34802,2.36363,2.32682,2.36363,1201303.727442,0
+WMB.US,D,19920318,000000,2.34802,2.35303,2.32682,2.32682,1064530.8195452,0
+WMB.US,D,19920319,000000,2.32162,2.32682,2.30581,2.32682,593816.69427574,0
+WMB.US,D,19920320,000000,2.32682,2.34802,2.32162,2.34802,2384364.4265444,0
+WMB.US,D,19920323,000000,2.34802,2.36363,2.33733,2.36363,1051992.4988505,0
+WMB.US,D,19920324,000000,2.36363,2.38455,2.34802,2.37934,1230937.4943275,0
+WMB.US,D,19920325,000000,2.37934,2.39534,2.36875,2.37934,1844120.9343636,0
+WMB.US,D,19920326,000000,2.36875,2.36875,2.36363,2.36875,524281.10178301,0
+WMB.US,D,19920327,000000,2.36875,2.36875,2.33733,2.33733,681576.63836422,0
+WMB.US,D,19920330,000000,2.33733,2.37934,2.33733,2.36363,772757.53936522,0
+WMB.US,D,19920331,000000,2.35303,2.36875,2.32682,2.33733,1979759.7488708,0
+WMB.US,D,19920401,000000,2.32162,2.32162,2.2953,2.32162,779592.19001208,0
+WMB.US,D,19920402,000000,2.32162,2.32682,2.30581,2.3112,836578.04824432,0
+WMB.US,D,19920403,000000,2.2953,2.3112,2.2953,2.30581,1071365.4701921,0
+WMB.US,D,19920406,000000,2.2953,2.2953,2.25839,2.2795,1363140.8255659,0
+WMB.US,D,19920407,000000,2.28971,2.28971,2.22148,2.22148,2190606.6980123,0
+WMB.US,D,19920408,000000,2.20576,2.21627,2.17407,2.18977,783013.14692458,0
+WMB.US,D,19920409,000000,2.18447,2.21627,2.16385,2.21627,1279945.2701514,0
+WMB.US,D,19920410,000000,2.25839,2.28971,2.24779,2.2636,1002977.4598484,0
+WMB.US,D,19920413,000000,2.2741,2.32162,2.2741,2.2953,1612751.3565376,0
+WMB.US,D,19920414,000000,2.30581,2.32162,2.2953,2.32162,2179215.9594666,0
+WMB.US,D,19920415,000000,2.33733,2.36875,2.32682,2.36363,1357448.5690836,0
+WMB.US,D,19920416,000000,2.36363,2.46917,2.36363,2.46917,2883576.1501161,0
+WMB.US,D,19920420,000000,2.45307,2.45307,2.39534,2.41105,1214981.3295108,0
+WMB.US,D,19920421,000000,2.39534,2.39534,2.35303,2.36875,722606.33177982,0
+WMB.US,D,19920422,000000,2.34802,2.36363,2.33733,2.35303,300895.83194672,0
+WMB.US,D,19920423,000000,2.35303,2.39534,2.32682,2.39534,1049712.8985056,0
+WMB.US,D,19920424,000000,2.38455,2.40035,2.36875,2.40035,1432674.3428648,0
+WMB.US,D,19920427,000000,2.38455,2.38455,2.11103,2.11623,4310552.0109175,0
+WMB.US,D,19920428,000000,2.11103,2.11103,1.97929,2.00019,11230005.450753,0
+WMB.US,D,19920429,000000,2.01639,2.05311,1.99519,2.01108,9115755.50712,0
+WMB.US,D,19920430,000000,2.01639,2.0268,1.96367,1.99519,8368083.9475163,0
+WMB.US,D,19920501,000000,1.98449,2.06891,1.97929,2.0268,7120051.0069982,0
+WMB.US,D,19920504,000000,2.03731,2.0428,2.01639,2.0268,2689821.5343745,0
+WMB.US,D,19920505,000000,2.0268,2.03731,2.01108,2.01639,3835273.4969739,0
+WMB.US,D,19920506,000000,2.0268,2.05831,2.0268,2.0428,1935298.722574,0
+WMB.US,D,19920507,000000,2.0428,2.0428,2.01108,2.01639,1964934.5646531,0
+WMB.US,D,19920508,000000,2.0268,2.03731,2.00019,2.0268,3643796.4063834,0
+WMB.US,D,19920511,000000,2.0428,2.07412,2.03731,2.05831,1764340.1102803,0
+WMB.US,D,19920512,000000,2.05831,2.06891,2.01639,2.03731,3787402.9273302,0
+WMB.US,D,19920513,000000,2.01639,2.0268,2.00019,2.01108,3138884.1255545,0
+WMB.US,D,19920514,000000,1.99519,1.99519,1.92677,1.92677,4125906.4581832,0
+WMB.US,D,19920515,000000,1.91085,1.92146,1.87395,1.91085,6033863.4653789,0
+WMB.US,D,19920518,000000,1.91085,1.94777,1.90565,1.92146,4495188.2252799,0
+WMB.US,D,19920519,000000,1.92677,1.93708,1.87934,1.88995,2957664.7177171,0
+WMB.US,D,19920520,000000,1.88995,1.90565,1.86363,1.90565,3834133.1780031,0
+WMB.US,D,19920521,000000,1.92146,1.96858,1.91085,1.96858,2651069.36611,0
+WMB.US,D,19920522,000000,1.96367,1.98449,1.94777,1.97929,2607759.0347527,0
+WMB.US,D,19920526,000000,2.00569,2.00569,1.96858,1.98449,2696661.3730059,0
+WMB.US,D,19920527,000000,2.00569,2.00569,1.98449,1.99519,2641950.9647308,0
+WMB.US,D,19920528,000000,1.99519,2.00569,1.98449,2.00569,1294763.191191,0
+WMB.US,D,19920529,000000,2.02169,2.03731,1.98449,1.98449,2463012.1948352,0
+WMB.US,D,19920601,000000,1.99519,2.00569,1.98449,2.00569,1359730.2446222,0
+WMB.US,D,19920602,000000,2.00569,2.02169,1.94777,1.94777,3525264.4516325,0
+WMB.US,D,19920603,000000,1.96367,1.98449,1.96367,1.97929,3091016.6687014,0
+WMB.US,D,19920604,000000,1.97929,1.99519,1.97929,1.97929,2238483.4932374,0
+WMB.US,D,19920605,000000,1.97929,1.98449,1.96858,1.98449,1357448.5690836,0
+WMB.US,D,19920608,000000,1.96858,1.97929,1.91085,1.92146,3015791.9325171,0
+WMB.US,D,19920609,000000,1.89515,1.90565,1.85303,1.86865,4682113.3783589,0
+WMB.US,D,19920610,000000,1.86865,1.92146,1.86865,1.90565,2156413.7304374,0
+WMB.US,D,19920611,000000,1.92146,1.92677,1.90565,1.92146,1371124.0959587,0
+WMB.US,D,19920612,000000,1.93708,1.93708,1.89515,1.89515,5047974.1885431,0
+WMB.US,D,19920615,000000,1.90565,1.92146,1.90565,1.92146,1070231.3768026,0
+WMB.US,D,19920616,000000,1.92146,1.94777,1.91085,1.91085,2339916.889007,0
+WMB.US,D,19920617,000000,1.91085,1.92146,1.85303,1.86865,1764340.1102803,0
+WMB.US,D,19920618,000000,1.86865,1.88995,1.84792,1.86865,1948978.3998365,0
+WMB.US,D,19920619,000000,1.88995,1.92677,1.87934,1.92146,1938722.792277,0
+WMB.US,D,19920622,000000,1.92146,1.93708,1.90565,1.93708,1681142.479672,0
+WMB.US,D,19920623,000000,1.93708,1.95326,1.93708,1.94777,1191041.8943015,0
+WMB.US,D,19920624,000000,1.94777,1.95326,1.91085,1.91085,852538.3634485,0
+WMB.US,D,19920625,000000,1.92146,1.92677,1.90565,1.90565,2044727.839899,0
+WMB.US,D,19920626,000000,1.91085,1.92146,1.90565,1.92146,1193319.4194524,0
+WMB.US,D,19920629,000000,1.92146,1.93708,1.91085,1.92677,939159.02616303,0
+WMB.US,D,19920630,000000,1.93708,1.93708,1.90565,1.92146,1661764.3203459,0
+WMB.US,D,19920701,000000,1.92146,1.92146,1.87934,1.89515,3134324.9248649,0
+WMB.US,D,19920702,000000,1.89515,1.90565,1.87934,1.88995,2849383.1825411,0
+WMB.US,D,19920706,000000,1.89515,1.94777,1.88995,1.94777,3250578.316868,0
+WMB.US,D,19920707,000000,1.94777,1.94777,1.87934,1.87934,2492641.811333,0
+WMB.US,D,19920708,000000,1.87934,1.91085,1.87934,1.91085,2967916.174889,0
+WMB.US,D,19920709,000000,1.91085,1.92146,1.89515,1.91085,5469685.725973,0
+WMB.US,D,19920710,000000,1.90565,1.91085,1.89515,1.90565,1974054.0036291,0
+WMB.US,D,19920713,000000,1.91085,1.91085,1.88995,1.89515,1292482.5532493,0
+WMB.US,D,19920714,000000,1.90565,2.00569,1.90565,1.99519,4255841.6026425,0
+WMB.US,D,19920715,000000,2.00569,2.00569,1.94777,1.96858,3216386.3868899,0
+WMB.US,D,19920716,000000,1.95326,2.0268,1.95326,2.0268,2019648.0857186,0
+WMB.US,D,19920717,000000,2.0268,2.0428,1.98449,2.01108,2008249.0463978,0
+WMB.US,D,19920720,000000,1.99519,2.06891,1.99519,2.0428,1778012.5243646,0
+WMB.US,D,19920721,000000,2.05311,2.06371,2.0428,2.06371,2148441.8736103,0
+WMB.US,D,19920722,000000,2.07923,2.07923,2.05311,2.06891,1657203.0444625,0
+WMB.US,D,19920723,000000,2.06891,2.08463,2.06891,2.06891,3106964.5327431,0
+WMB.US,D,19920724,000000,2.06371,2.07923,2.05311,2.05311,451345.30431538,0
+WMB.US,D,19920727,000000,2.05311,2.18447,2.0428,2.13772,7207809.9134899,0
+WMB.US,D,19920728,000000,2.15334,2.20047,2.15334,2.15845,5274785.6032763,0
+WMB.US,D,19920729,000000,2.16886,2.17937,2.11103,2.13772,1885155.8157636,0
+WMB.US,D,19920730,000000,2.13772,2.15845,2.12693,2.15334,2608894.1657391,0
+WMB.US,D,19920731,000000,2.16886,2.17937,2.15334,2.16886,3146870.508738,0
+WMB.US,D,19920803,000000,2.17937,2.17937,2.15845,2.15845,843419.96206934,0
+WMB.US,D,19920804,000000,2.15845,2.18447,2.15845,2.16886,2803791.1756454,0
+WMB.US,D,19920805,000000,2.18447,2.19497,2.16886,2.16886,2678421.4574569,0
+WMB.US,D,19920806,000000,2.17937,2.18447,2.16886,2.17937,2702360.8926662,0
+WMB.US,D,19920807,000000,2.16886,2.21088,2.16886,2.21088,1766616.5978344,0
+WMB.US,D,19920810,000000,2.19497,2.20047,2.19497,2.20047,1466866.272843,0
+WMB.US,D,19920811,000000,2.19497,2.21088,2.19497,2.19497,2897258.9401692,0
+WMB.US,D,19920812,000000,2.20047,2.20047,2.15845,2.17937,2904096.7036068,0
+WMB.US,D,19920813,000000,2.20047,2.21088,2.18447,2.21088,4441623.3239601,0
+WMB.US,D,19920814,000000,2.21088,2.21088,2.20047,2.21088,698668.97176419,0
+WMB.US,D,19920817,000000,2.21088,2.21088,2.19497,2.19497,1221814.9425607,0
+WMB.US,D,19920818,000000,2.20047,2.23748,2.20047,2.21627,5834402.0667989,0
+WMB.US,D,19920819,000000,2.21627,2.22679,2.21627,2.21627,1904529.8247021,0
+WMB.US,D,19920820,000000,2.22679,2.22679,2.21088,2.21627,2271528.8786633,0
+WMB.US,D,19920821,000000,2.22679,2.23748,2.20047,2.20047,1912511.0199011,0
+WMB.US,D,19920824,000000,2.17937,2.20047,2.15845,2.16886,1119241.2278202,0
+WMB.US,D,19920825,000000,2.16886,2.19497,2.14255,2.19497,3201569.5034472,0
+WMB.US,D,19920826,000000,2.21088,2.22679,2.19497,2.19497,1148870.8443182,0
+WMB.US,D,19920827,000000,2.21088,2.21088,2.19497,2.19497,940299.34513387,0
+WMB.US,D,19920828,000000,2.20047,2.24278,2.20047,2.22679,2304582.5648644,0
+WMB.US,D,19920831,000000,2.23748,2.23748,2.21088,2.22148,961952.95441718,0
+WMB.US,D,19920901,000000,2.21088,2.24278,2.19497,2.21088,2945131.5850067,0
+WMB.US,D,19920902,000000,2.22679,2.22679,2.20047,2.22148,1718751.2161751,0
+WMB.US,D,19920903,000000,2.22148,2.22148,2.17937,2.17937,1046296.0919807,0
+WMB.US,D,19920904,000000,2.17937,2.22148,2.17937,2.21088,944858.54582344,0
+WMB.US,D,19920908,000000,2.22148,2.22148,2.20047,2.20047,4136168.2913238,0
+WMB.US,D,19920909,000000,2.20047,2.21088,2.19497,2.20047,1434956.0184033,0
+WMB.US,D,19920910,000000,2.21088,2.24278,2.16886,2.19497,1683413.7792417,0
+WMB.US,D,19920911,000000,2.18447,2.19497,2.17937,2.18447,1621870.7955136,0
+WMB.US,D,19920914,000000,2.20047,2.22679,2.19497,2.22679,1165971.4784931,0
+WMB.US,D,19920915,000000,2.21088,2.24278,2.21088,2.24278,1625290.7148293,0
+WMB.US,D,19920916,000000,2.23748,2.2953,2.22679,2.28471,1652643.843773,0
+WMB.US,D,19920917,000000,2.32682,2.32682,2.2795,2.32682,1902252.299551,0
+WMB.US,D,19920918,000000,2.37934,2.43746,2.36875,2.43746,5122053.4177721,0
+WMB.US,D,19920921,000000,2.42156,2.43746,2.39534,2.40556,2978176.9704327,0
+WMB.US,D,19920922,000000,2.38455,2.38455,2.32162,2.33733,1271964.0749524,0
+WMB.US,D,19920923,000000,2.34262,2.39534,2.33733,2.38455,1750660.4330177,0
+WMB.US,D,19920924,000000,2.38455,2.39534,2.36875,2.38455,1433809.4738513,0
+WMB.US,D,19920925,000000,2.38455,2.38455,2.33733,2.36363,1392782.8932264,0
+WMB.US,D,19920928,000000,2.34262,2.36363,2.34262,2.36363,1230937.4943275,0
+WMB.US,D,19920929,000000,2.36363,2.40556,2.33733,2.33733,1546652.2849107,0
+WMB.US,D,19920930,000000,2.34262,2.35303,2.33733,2.34262,1724444.5102542,0
+WMB.US,D,19921001,000000,2.35303,2.39534,2.35303,2.39534,967653.51167447,0
+WMB.US,D,19921002,000000,2.38455,2.39534,2.33733,2.34262,1017798.4936786,0
+WMB.US,D,19921005,000000,2.3112,2.32162,2.22148,2.32162,3561732.8691647,0
+WMB.US,D,19921006,000000,2.32162,2.36363,2.32162,2.36363,1046296.0919807,0
+WMB.US,D,19921007,000000,2.35303,2.37934,2.35303,2.35303,519729.16427159,0
+WMB.US,D,19921008,000000,2.36363,2.42677,2.36363,2.40556,1749525.3020313,0
+WMB.US,D,19921009,000000,2.43746,2.43746,2.38455,2.40556,650803.59010486,0
+WMB.US,D,19921012,000000,2.41105,2.43746,2.41105,2.42156,2795814.1308339,0
+WMB.US,D,19921013,000000,2.41105,2.43746,2.41105,2.43746,2172373.0080446,0
+WMB.US,D,19921014,000000,2.43746,2.46367,2.42677,2.43746,601791.66389342,0
+WMB.US,D,19921015,000000,2.42156,2.42156,2.38455,2.38455,2025344.4925885,0
+WMB.US,D,19921016,000000,2.38455,2.38455,2.34262,2.36875,3974331.1932,0
+WMB.US,D,19921019,000000,2.36875,2.39534,2.36363,2.39534,1030339.9271641,0
+WMB.US,D,19921020,000000,2.40556,2.41105,2.39534,2.41105,2377524.5879132,0
+WMB.US,D,19921021,000000,2.41105,2.45307,2.41105,2.45307,1811072.436147,0
+WMB.US,D,19921022,000000,2.45307,2.45307,2.43746,2.44257,672449.93621002,0
+WMB.US,D,19921023,000000,2.44257,2.5374,2.44257,2.51108,5735246.1961801,0
+WMB.US,D,19921026,000000,2.51108,2.60602,2.50579,2.57952,7691067.5474385,0
+WMB.US,D,19921027,000000,2.58482,2.59512,2.52169,2.5481,3013513.3697692,0
+WMB.US,D,19921028,000000,2.57952,2.60602,2.5637,2.57952,3322384.1713337,0
+WMB.US,D,19921029,000000,2.59512,2.64804,2.5691,2.57952,3210685.8296325,0
+WMB.US,D,19921030,000000,2.57952,2.57952,2.5481,2.5637,964234.62995573,0
+WMB.US,D,19921102,000000,2.5637,2.57952,2.55321,2.57952,2486943.3292695,0
+WMB.US,D,19921103,000000,2.57952,2.58482,2.5637,2.5691,2054976.1842801,0
+WMB.US,D,19921104,000000,2.5691,2.58482,2.5374,2.55321,2140458.6032176,0
+WMB.US,D,19921105,000000,2.55321,2.5637,2.527,2.527,1073648.1833276,0
+WMB.US,D,19921106,000000,2.5374,2.5374,2.50579,2.50579,1276524.3132389,0
+WMB.US,D,19921109,000000,2.50579,2.5637,2.50579,2.55321,2759345.7133016,0
+WMB.US,D,19921110,000000,2.55321,2.5637,2.527,2.5374,1559184.3800241,0
+WMB.US,D,19921111,000000,2.527,2.5637,2.527,2.5481,1065674.2513067,0
+WMB.US,D,19921112,000000,2.5481,2.5481,2.51108,2.51108,1127224.498213,0
+WMB.US,D,19921113,000000,2.51108,2.52169,2.50579,2.51108,749957.38552979,0
+WMB.US,D,19921116,000000,2.527,2.55321,2.52169,2.5374,801248.91208603,0
+WMB.US,D,19921117,000000,2.5374,2.5481,2.50579,2.527,808087.7131204,0
+WMB.US,D,19921118,000000,2.527,2.527,2.51108,2.51108,678155.68145172,0
+WMB.US,D,19921119,000000,2.52169,2.5481,2.52169,2.5374,777313.62726416,0
+WMB.US,D,19921120,000000,2.55321,2.55321,2.48449,2.5481,1854381.7299073,0
+WMB.US,D,19921123,000000,2.5481,2.57952,2.52169,2.55321,1637823.8475397,0
+WMB.US,D,19921124,000000,2.55321,2.59512,2.55321,2.58482,1330092.3273493,0
+WMB.US,D,19921125,000000,2.59512,2.61132,2.57952,2.59512,1005264.3233713,0
+WMB.US,D,19921127,000000,2.60602,2.62182,2.59512,2.62182,1063393.6133651,0
+WMB.US,D,19921130,000000,2.60602,2.64804,2.60602,2.64804,4686675.6918391,0
+WMB.US,D,19921201,000000,2.65334,2.65334,2.61132,2.62182,1214981.3295108,0
+WMB.US,D,19921202,000000,2.62182,2.63234,2.60602,2.62182,966510.07991301,0
+WMB.US,D,19921203,000000,2.59512,2.62182,2.59512,2.59512,1732427.7806471,0
+WMB.US,D,19921204,000000,2.61132,2.62182,2.60602,2.61132,1010962.8054349,0
+WMB.US,D,19921207,000000,2.61132,2.63754,2.60602,2.63754,993871.50963177,0
+WMB.US,D,19921208,000000,2.63234,2.63234,2.61132,2.63234,1154571.4015754,0
+WMB.US,D,19921209,000000,2.61132,2.63754,2.61132,2.63754,1331233.683917,0
+WMB.US,D,19921210,000000,2.63754,2.63754,2.59512,2.62182,973343.69296298,0
+WMB.US,D,19921211,000000,2.63234,2.63234,2.57952,2.59512,844558.20584641,0
+WMB.US,D,19921214,000000,2.59512,2.61132,2.58482,2.61132,1838431.7906719,0
+WMB.US,D,19921215,000000,2.61132,2.62182,2.59512,2.59512,598369.66938404,0
+WMB.US,D,19921216,000000,2.59512,2.61132,2.57952,2.59512,711208.33005587,0
+WMB.US,D,19921217,000000,2.59512,2.63754,2.58482,2.63754,1196745.5643494,0
+WMB.US,D,19921218,000000,2.64804,2.64804,2.62182,2.63754,2384364.4265444,0
+WMB.US,D,19921221,000000,2.63754,2.63754,2.63234,2.63754,729447.20800796,0
+WMB.US,D,19921222,000000,2.63754,2.63754,2.61132,2.63234,1237773.1825712,0
+WMB.US,D,19921223,000000,2.62182,2.63234,2.59512,2.59512,1118095.720865,0
+WMB.US,D,19921224,000000,2.59512,2.59512,2.55321,2.58482,450204.98534456,0
+WMB.US,D,19921228,000000,2.57952,2.61132,2.57952,2.61132,531126.12839867,0
+WMB.US,D,19921229,000000,2.61132,2.67435,2.61132,2.64804,2978176.9704327,0
+WMB.US,D,19921230,000000,2.65334,2.66385,2.63234,2.63754,878752.21101827,0
+WMB.US,D,19921231,000000,2.65334,2.69517,2.64804,2.65334,1591094.6344637,0
+WMB.US,D,19930104,000000,2.67435,2.67946,2.60602,2.60602,1780293.1623064,0
+WMB.US,D,19930105,000000,2.5691,2.57952,2.52169,2.527,2338776.5700362,0
+WMB.US,D,19930106,000000,2.5374,2.5426,2.49509,2.51108,2352452.0969113,0
+WMB.US,D,19930107,000000,2.50049,2.51108,2.46917,2.47948,2134765.3091384,0
+WMB.US,D,19930108,000000,2.46917,2.46917,2.42677,2.45307,1738125.2251136,0
+WMB.US,D,19930111,000000,2.45307,2.50049,2.42677,2.46917,1363140.8255659,0
+WMB.US,D,19930112,000000,2.48449,2.527,2.47948,2.527,2368406.1865341,0
+WMB.US,D,19930113,000000,2.527,2.5374,2.51108,2.52169,1820186.6871385,0
+WMB.US,D,19930114,000000,2.5374,2.5637,2.52169,2.5374,3405586.9899262,0
+WMB.US,D,19930115,000000,2.5691,2.65334,2.5637,2.64804,2059541.610551,0
+WMB.US,D,19930118,000000,2.64804,2.70606,2.63754,2.70606,4054108.9044926,0
+WMB.US,D,19930119,000000,2.70606,2.76388,2.69517,2.76388,7059640.0414659,0
+WMB.US,D,19930120,000000,2.76388,2.8165,2.74779,2.76388,2211121.0259217,0
+WMB.US,D,19930121,000000,2.75858,2.76388,2.72168,2.75858,3747512.5152885,0
+WMB.US,D,19930122,000000,2.76388,2.7742,2.74779,2.76388,1091877.7229077,0
+WMB.US,D,19930125,000000,2.7742,2.79,2.75858,2.75858,1656065.8382824,0
+WMB.US,D,19930126,000000,2.7742,2.7742,2.74779,2.75858,2395764.5034623,0
+WMB.US,D,19930127,000000,2.75858,2.79,2.74779,2.79,1523849.0182846,0
+WMB.US,D,19930128,000000,2.79,2.84272,2.77959,2.8007,3646073.9315344,0
+WMB.US,D,19930129,000000,2.77959,2.82162,2.77959,2.79,1391639.4614649,0
+WMB.US,D,19930201,000000,2.79,2.84802,2.7742,2.84272,1373405.7714972,0
+WMB.US,D,19930202,000000,2.84272,2.84802,2.82162,2.83222,1536391.4893668,0
+WMB.US,D,19930203,000000,2.84272,2.88455,2.76388,2.7742,5970034.6557249,0
+WMB.US,D,19930204,000000,2.76388,2.82162,2.74779,2.8007,2946263.6032026,0
+WMB.US,D,19930205,000000,2.79,2.84272,2.79,2.83222,1988869.8494749,0
+WMB.US,D,19930208,000000,2.84272,2.84272,2.8165,2.83222,2346751.5396539,0
+WMB.US,D,19930209,000000,2.83222,2.84272,2.82162,2.84272,1067951.7764577,0
+WMB.US,D,19930210,000000,2.84802,2.85853,2.84272,2.85853,2110830.0243166,0
+WMB.US,D,19930211,000000,2.85853,2.85853,2.82162,2.82162,1610471.7561929,0
+WMB.US,D,19930212,000000,2.82162,2.82162,2.72168,2.75858,3537797.5843428,0
+WMB.US,D,19930216,000000,2.73208,2.73758,2.69006,2.69006,2667025.5309266,0
+WMB.US,D,19930217,000000,2.70606,2.77959,2.70606,2.77959,2070934.4242906,0
+WMB.US,D,19930218,000000,2.87424,2.88455,2.79,2.79,2904096.7036068,0
+WMB.US,D,19930219,000000,2.8061,2.87424,2.8061,2.87424,2485804.0478955,0
+WMB.US,D,19930222,000000,2.91125,2.98468,2.91125,2.96878,4219373.1851102,0
+WMB.US,D,19930223,000000,2.98468,2.98468,2.91626,2.96878,2668162.7371069,0
+WMB.US,D,19930224,000000,2.95818,2.95818,2.92706,2.95818,1022360.8071588,0
+WMB.US,D,19930225,000000,2.94257,2.96878,2.92706,2.95818,2659048.4861152,0
+WMB.US,D,19930226,000000,2.95818,2.98468,2.95818,2.96878,1754087.6155116,0
+WMB.US,D,19930301,000000,2.96878,2.98468,2.95818,2.98468,1151154.5950504,0
+WMB.US,D,19930302,000000,2.97409,3.05321,2.96878,3.0373,2518854.6213059,0
+WMB.US,D,19930303,000000,3.02709,3.08491,3.0164,3.0429,3349739.3754711,0
+WMB.US,D,19930304,000000,3.0429,3.07962,3.0164,3.05321,3920759.0287021,0
+WMB.US,D,19930305,000000,3.05321,3.10053,3.02709,3.06912,2078911.469102,0
+WMB.US,D,19930308,000000,3.05321,3.09522,3.0429,3.07962,3086456.430415,0
+WMB.US,D,19930309,000000,3.05842,3.09522,3.02709,3.07962,1961519.8333218,0
+WMB.US,D,19930310,000000,3.06912,3.11122,3.0429,3.08491,2170093.4076999,0
+WMB.US,D,19930311,000000,3.11122,3.12192,3.06912,3.06912,1831586.7640563,0
+WMB.US,D,19930312,000000,3.08491,3.08491,3.01128,3.0164,1031480.2461348,0
+WMB.US,D,19930315,000000,3.0164,3.06912,3.0164,3.0429,1056551.69954,0
+WMB.US,D,19930316,000000,3.0429,3.0429,3.01128,3.02709,1069090.0202349,0
+WMB.US,D,19930317,000000,3.01128,3.0429,3.00068,3.0164,1083903.7908869,0
+WMB.US,D,19930318,000000,3.02709,3.14814,3.02709,3.13753,2884718.5442806,0
+WMB.US,D,19930319,000000,3.17454,3.24297,3.15344,3.22187,4984145.378889,0
+WMB.US,D,19930322,000000,3.19546,3.25849,3.17976,3.23218,1962652.8891145,0
+WMB.US,D,19930323,000000,3.20596,3.22187,3.17976,3.21656,1767762.1047897,0
+WMB.US,D,19930324,000000,3.19546,3.2903,3.17976,3.2638,4353865.4550654,0
+WMB.US,D,19930325,000000,3.2638,3.2638,3.23218,3.24297,3362273.5457784,0
+WMB.US,D,19930326,000000,3.23218,3.25849,3.22187,3.24297,2500624.0441288,0
+WMB.US,D,19930329,000000,3.25849,3.2638,3.24297,3.2638,1928468.2223147,0
+WMB.US,D,19930330,000000,3.2638,3.2849,3.23218,3.2638,2046989.8010967,0
+WMB.US,D,19930331,000000,3.2743,3.30071,3.2638,3.2903,1933020.1598261,0
+WMB.US,D,19930401,000000,3.2903,3.30071,3.2638,3.30071,1297040.7163419,0
+WMB.US,D,19930402,000000,3.3166,3.3166,3.25849,3.2638,1690259.8434543,0
+WMB.US,D,19930405,000000,3.2638,3.2743,3.21656,3.2743,2899534.3901265,0
+WMB.US,D,19930406,000000,3.2743,3.3166,3.2638,3.30071,981332.15134009,0
+WMB.US,D,19930407,000000,3.30071,3.3166,3.2903,3.3061,1513592.3731283,0
+WMB.US,D,19930408,000000,3.3061,3.35854,3.2638,3.35323,2341055.1327841,0
+WMB.US,D,19930412,000000,3.33231,3.35323,3.32702,3.32702,1358590.9632483,0
+WMB.US,D,19930413,000000,3.3061,3.33231,3.30071,3.32702,1211554.1470171,0
+WMB.US,D,19930414,000000,3.3061,3.33231,3.3061,3.33231,690691.92695275,0
+WMB.US,D,19930415,000000,3.34272,3.36913,3.2743,3.2743,1684558.2486002,0
+WMB.US,D,19930416,000000,3.2903,3.3061,3.2743,3.30071,2432242.2593664,0
+WMB.US,D,19930419,000000,3.30071,3.30071,3.24789,3.2849,1340351.0476992,0
+WMB.US,D,19930420,000000,3.2849,3.36913,3.2849,3.36913,1700513.3758198,0
+WMB.US,D,19930421,000000,3.34272,3.35854,3.32702,3.32702,1147736.7509285,0
+WMB.US,D,19930422,000000,3.32702,3.34272,3.2743,3.2849,1790558.1082376,0
+WMB.US,D,19930423,000000,3.2903,3.35854,3.2849,3.35323,1299320.3166868,0
+WMB.US,D,19930426,000000,3.35854,3.43775,3.33231,3.36913,4092863.1479508,0
+WMB.US,D,19930427,000000,3.3061,3.32702,3.23218,3.23218,1747244.6640897,0
+WMB.US,D,19930428,000000,3.23218,3.2743,3.19025,3.2638,2863062.8598036,0
+WMB.US,D,19930429,000000,3.2743,3.30071,3.2638,3.2743,662194.32865066,0
+WMB.US,D,19930430,000000,3.2903,3.30071,3.2638,3.2849,1108981.4698733,0
+WMB.US,D,19930503,000000,3.3061,3.34272,3.2903,3.32702,1567157.2744481,0
+WMB.US,D,19930504,000000,3.3061,3.37444,3.3061,3.35854,1903385.3553437,0
+WMB.US,D,19930505,000000,3.34272,3.36913,3.3166,3.32702,2417416.0375518,0
+WMB.US,D,19930506,000000,3.32702,3.35323,3.3061,3.34272,1896553.8174874,0
+WMB.US,D,19930507,000000,3.34272,3.35323,3.32702,3.34272,1157991.320891,0
+WMB.US,D,19930510,000000,3.35854,3.37444,3.2743,3.2743,2936012.1460307,0
+WMB.US,D,19930511,000000,3.2743,3.34272,3.2638,3.33231,1831586.7640563,0
+WMB.US,D,19930512,000000,3.34272,3.35323,3.3166,3.35323,1918203.2763833,0
+WMB.US,D,19930513,000000,3.35323,3.36913,3.33231,3.35323,1387086.4863565,0
+WMB.US,D,19930514,000000,3.35323,3.35854,3.34272,3.35323,1148870.8443182,0
+WMB.US,D,19930517,000000,3.35323,3.35323,3.30071,3.30071,1894274.2171428,0
+WMB.US,D,19930518,000000,3.3061,3.3166,3.22187,3.24297,854814.85100265,0
+WMB.US,D,19930519,000000,3.24297,3.30071,3.22187,3.30071,1815630.5992396,0
+WMB.US,D,19930520,000000,3.2849,3.3061,3.25849,3.2849,1179651.1557556,0
+WMB.US,D,19930521,000000,3.2849,3.3166,3.2743,3.2849,1422407.3217398,0
+WMB.US,D,19930524,000000,3.2743,3.30071,3.2638,3.2903,956256.54754741,0
+WMB.US,D,19930525,000000,3.3114,3.3114,3.2743,3.2849,1306162.2305119,0
+WMB.US,D,19930526,000000,3.2849,3.32702,3.2638,3.32702,3532095.9894886,0
+WMB.US,D,19930527,000000,3.33231,3.39544,3.33231,3.39544,3658612.2522293,0
+WMB.US,D,19930528,000000,3.38513,3.38513,3.34272,3.35854,1791694.276821,0
+WMB.US,D,19930601,000000,3.34272,3.35323,3.3114,3.3114,4729980.835212,0
+WMB.US,D,19930602,000000,3.3114,3.3114,3.2638,3.2849,1673161.2844731,0
+WMB.US,D,19930603,000000,3.2849,3.2849,3.25849,3.2743,3697369.6084782,0
+WMB.US,D,19930604,000000,3.2903,3.37964,3.2849,3.36913,5841243.9806239,0
+WMB.US,D,19930607,000000,3.36913,3.40604,3.36913,3.38513,3496766.8533303,0
+WMB.US,D,19930608,000000,3.39544,3.40604,3.38513,3.40604,1650365.2810251,0
+WMB.US,D,19930609,000000,3.40604,3.40604,3.37964,3.38513,1235494.6198233,0
+WMB.US,D,19930610,000000,3.39544,3.39544,3.37964,3.37964,1160272.9964295,0
+WMB.US,D,19930611,000000,3.38513,3.38513,3.33231,3.36913,1262847.748767,0
+WMB.US,D,19930614,000000,3.36913,3.40604,3.35854,3.40604,1502200.5969856,0
+WMB.US,D,19930615,000000,3.39544,3.39544,3.35854,3.39544,2533677.7303299,0
+WMB.US,D,19930616,000000,3.39544,3.46368,3.39544,3.44816,2403743.6234674,0
+WMB.US,D,19930617,000000,3.46368,3.49057,3.46368,3.49057,2412858.9120559,0
+WMB.US,D,19930618,000000,3.49057,3.56922,3.47968,3.49597,3051120.0310785,0
+WMB.US,D,19930621,000000,3.52179,3.58492,3.52179,3.57451,4075759.4009853,0
+WMB.US,D,19930622,000000,3.58492,3.62733,3.58492,3.61132,2992995.9290692,0
+WMB.US,D,19930623,000000,3.60054,3.61132,3.5588,3.58492,4047261.8026831,0
+WMB.US,D,19930624,000000,3.57451,3.57451,3.54819,3.56922,2031048.1626365,0
+WMB.US,D,19930625,000000,3.57451,3.62733,3.56922,3.62733,1518154.6866085,0
+WMB.US,D,19930628,000000,3.62733,3.70587,3.61653,3.69546,2866482.7791192,0
+WMB.US,D,19930629,000000,3.71136,3.7639,3.71136,3.7639,2819754.6036402,0
+WMB.US,D,19930630,000000,3.7639,3.7904,3.74827,3.7639,1748381.8702699,0
+WMB.US,D,19930701,000000,3.77449,3.7904,3.73777,3.7639,2472129.5586173,0
+WMB.US,D,19930702,000000,3.77449,3.806,3.75348,3.77979,3411285.4719898,0
+WMB.US,D,19930706,000000,3.77449,3.7904,3.74827,3.77979,4865613.424138,0
+WMB.US,D,19930707,000000,3.81642,3.81642,3.7639,3.7639,2874461.8991245,0
+WMB.US,D,19930708,000000,3.7639,3.77979,3.75348,3.77449,2110830.0243166,0
+WMB.US,D,19930709,000000,3.77449,3.89544,3.77449,3.84812,3005536.3249577,0
+WMB.US,D,19930712,000000,3.84321,3.84321,3.81642,3.81642,2437933.4782518,0
+WMB.US,D,19930713,000000,3.82692,3.86933,3.806,3.84321,1741546.1820262,0
+WMB.US,D,19930714,000000,3.84812,3.91665,3.84321,3.90084,2001409.2077665,0
+WMB.US,D,19930715,000000,3.88503,3.91135,3.84812,3.88503,2239613.4362393,0
+WMB.US,D,19930716,000000,3.86933,3.87463,3.77979,3.7904,1666319.370648,0
+WMB.US,D,19930719,000000,3.8008,3.8008,3.61132,3.61653,3755496.8232782,0
+WMB.US,D,19930720,000000,3.64274,3.74827,3.64274,3.74827,3651773.4511948,0
+WMB.US,D,19930721,000000,3.73248,3.73777,3.70587,3.71136,3540082.372672,0
+WMB.US,D,19930722,000000,3.70587,3.72187,3.69546,3.71136,1615034.0696731,0
+WMB.US,D,19930723,000000,3.71136,3.73248,3.66385,3.67976,2166671.4131905,0
+WMB.US,D,19930726,000000,3.74827,3.89544,3.74827,3.87463,4153261.6623206,0
+WMB.US,D,19930727,000000,3.94296,3.95356,3.82692,3.84321,2955384.0797754,0
+WMB.US,D,19930728,000000,3.82692,3.85892,3.82692,3.84321,2675004.6509319,0
+WMB.US,D,19930729,000000,3.84321,3.84321,3.81642,3.83222,1338072.4849513,0
+WMB.US,D,19930730,000000,3.83222,3.91665,3.83222,3.89544,3861494.6077219,0
+WMB.US,D,19930802,000000,3.90084,3.90084,3.84812,3.90084,3018066.3448775,0
+WMB.US,D,19930803,000000,3.89544,3.91135,3.88503,3.90084,2934867.6766724,0
+WMB.US,D,19930804,000000,3.91135,3.92706,3.90084,3.92706,1567157.2744481,0
+WMB.US,D,19930805,000000,3.94296,4.07461,3.94296,4.07461,2859642.940488,0
+WMB.US,D,19930806,000000,4.07461,4.07461,4.03789,4.06419,3479671.4071398,0
+WMB.US,D,19930809,000000,4.07461,4.09032,4.0589,4.07461,1713048.5837241,0
+WMB.US,D,19930810,000000,4.06419,4.06419,4.01157,4.02169,1464584.5973044,0
+WMB.US,D,19930811,000000,4.03789,4.0481,4.02169,4.03789,1434956.0184033,0
+WMB.US,D,19930812,000000,4.0589,4.10593,4.0481,4.10593,2929169.1946088,0
+WMB.US,D,19930813,000000,4.10091,4.10091,4.0481,4.06419,2375249.137956,0
+WMB.US,D,19930816,000000,4.06419,4.10091,4.06419,4.09032,2229360.9414707,0
+WMB.US,D,19930817,000000,4.10091,4.13253,4.08511,4.11663,2464152.5138059,0
+WMB.US,D,19930818,000000,4.11663,4.15335,4.10593,4.12723,2694376.5846765,0
+WMB.US,D,19930819,000000,4.12723,4.14284,4.12723,4.14284,1961519.8333218,0
+WMB.US,D,19930820,000000,4.13253,4.13253,4.0481,4.0589,2512016.8578684,0
+WMB.US,D,19930823,000000,4.0481,4.0481,3.96917,3.99557,2486943.3292695,0
+WMB.US,D,19930824,000000,4.01157,4.17966,4.01157,4.16945,4768737.153864,0
+WMB.US,D,19930825,000000,4.17966,4.19594,4.15875,4.16945,2477830.1158747,0
+WMB.US,D,19930826,000000,4.16945,4.16945,4.14284,4.15335,1020085.3572015,0
+WMB.US,D,19930827,000000,4.13253,4.15335,4.11133,4.12723,1110118.6760536,0
+WMB.US,D,19930830,000000,4.12723,4.12723,4.11133,4.11663,1780293.1623064,0
+WMB.US,D,19930831,000000,4.11663,4.13253,4.10091,4.11663,1702791.9385677,0
+WMB.US,D,19930901,000000,4.11663,4.12723,4.10091,4.11663,1146598.5071514,0
+WMB.US,D,19930902,000000,4.13253,4.16945,4.13253,4.14284,789849.8727652,0
+WMB.US,D,19930903,000000,4.13253,4.15335,4.12723,4.13253,1436086.9990023,0
+WMB.US,D,19930907,000000,4.15875,4.16945,4.11663,4.14284,1864636.2998698,0
+WMB.US,D,19930908,000000,4.14284,4.15335,4.01157,4.01157,2138182.1156635,0
+WMB.US,D,19930909,000000,4.02169,4.03789,4.00628,4.02169,2145021.9542947,0
+WMB.US,D,19930910,000000,4.0323,4.12723,4.0323,4.10091,1387086.4863565,0
+WMB.US,D,19930913,000000,4.11133,4.22197,4.11133,4.21145,2380949.6952133,0
+WMB.US,D,19930914,000000,4.21145,4.24818,4.18535,4.24818,2196310.3680603,0
+WMB.US,D,19930915,000000,4.23238,4.23238,4.17966,4.22197,1751799.7143917,0
+WMB.US,D,19930916,000000,4.21145,4.25339,4.21145,4.24818,1879460.4464906,0
+WMB.US,D,19930917,000000,4.21145,4.22197,4.17966,4.18535,3854647.5059125,0
+WMB.US,D,19930920,000000,4.24818,4.27989,4.24818,4.25339,1819053.6313459,0
+WMB.US,D,19930921,000000,4.25339,4.25339,4.21145,4.23238,1850964.9233823,0
+WMB.US,D,19930922,000000,4.22197,4.33241,4.22197,4.32741,1783718.2696063,0
+WMB.US,D,19930923,000000,4.32741,4.34311,4.3167,4.33241,1058830.262288,0
+WMB.US,D,19930924,000000,4.33241,4.33241,4.3167,4.33241,1106702.9071254,0
+WMB.US,D,19930927,000000,4.33241,4.39564,4.33241,4.36952,2909795.1856703,0
+WMB.US,D,19930928,000000,4.36952,4.36952,4.34311,4.36952,1581974.1578908,0
+WMB.US,D,19930929,000000,4.36952,4.41145,4.33241,4.35361,1964934.5646531,0
+WMB.US,D,19930930,000000,4.35361,4.35361,4.3167,4.35361,2491501.4923622,0
+WMB.US,D,19931001,000000,4.33241,4.35361,4.32741,4.35361,1613892.7131054,0
+WMB.US,D,19931004,000000,4.34311,4.34311,4.32741,4.34311,2245316.0686904,0
+WMB.US,D,19931005,000000,4.34311,4.36952,4.33241,4.36952,2452751.3992913,0
+WMB.US,D,19931006,000000,4.35892,4.36952,4.34311,4.35361,1750660.4330177,0
+WMB.US,D,19931007,000000,4.34311,4.40083,4.32741,4.32741,1699377.2072366,0
+WMB.US,D,19931008,000000,4.33241,4.33241,4.27459,4.30129,745400.26003396,0
+WMB.US,D,19931011,000000,4.30129,4.3062,4.23748,4.25339,996143.84679841,0
+WMB.US,D,19931012,000000,4.26408,4.32741,4.26408,4.3062,1073648.1833276,0
+WMB.US,D,19931013,000000,4.3062,4.32741,4.29059,4.3167,2239613.4362393,0
+WMB.US,D,19931014,000000,4.33241,4.34311,4.3062,4.33241,1153435.2329921,0
+WMB.US,D,19931015,000000,4.38553,4.39564,4.3167,4.3167,1820186.6871385,0
+WMB.US,D,19931018,000000,4.33241,4.35892,4.3062,4.3167,1169385.1722275,0
+WMB.US,D,19931019,000000,4.3062,4.3062,4.11663,4.11663,1944423.3495343,0
+WMB.US,D,19931020,000000,4.11133,4.11133,3.90084,3.94296,4716309.4587245,0
+WMB.US,D,19931021,000000,3.96917,4.0481,3.96917,4.01157,2129059.5638967,0
+WMB.US,D,19931022,000000,4.02169,4.0323,4.00628,4.01157,1252593.1788045,0
+WMB.US,D,19931025,000000,3.99557,4.00628,3.92706,3.93755,6985554.5866555,0
+WMB.US,D,19931026,000000,3.94296,3.99557,3.92706,3.92706,2759345.7133016,0
+WMB.US,D,19931027,000000,3.92706,3.99557,3.92706,3.99557,1762058.4347417,0
+WMB.US,D,19931028,000000,4.02169,4.0589,3.99018,4.03789,3052264.5004369,0
+WMB.US,D,19931029,000000,4.03789,4.12723,4.0323,4.11133,1428114.1045784,0
+WMB.US,D,19931101,000000,4.11133,4.3062,4.11133,4.3062,1988869.8494749,0
+WMB.US,D,19931102,000000,4.25339,4.25339,4.14284,4.17966,1804235.7103063,0
+WMB.US,D,19931103,000000,4.15875,4.16945,3.85892,3.87463,5122053.4177721,0
+WMB.US,D,19931104,000000,3.87463,3.94296,3.87463,3.92706,4238742.0060644,0
+WMB.US,D,19931105,000000,3.91665,3.93755,3.87463,3.87463,1976338.7919583,0
+WMB.US,D,19931108,000000,3.87463,3.91135,3.87463,3.87463,1400191.3349477,0
+WMB.US,D,19931109,000000,3.91135,3.91135,3.66925,3.72187,2200296.8152723,0
+WMB.US,D,19931110,000000,3.72187,3.7904,3.70076,3.72187,3116086.0469128,0
+WMB.US,D,19931111,000000,3.72187,3.72187,3.52709,3.57971,3248874.5827915,0
+WMB.US,D,19931112,000000,3.68505,3.85892,3.68505,3.84321,2997558.2425494,0
+WMB.US,D,19931115,000000,3.84321,3.84321,3.64814,3.68505,1855518.9360874,0
+WMB.US,D,19931116,000000,3.68505,3.68505,3.44286,3.60054,3444337.0829971,0
+WMB.US,D,19931117,000000,3.60054,3.60054,3.47968,3.56381,3554891.9929366,0
+WMB.US,D,19931118,000000,3.61653,3.72187,3.60054,3.70076,2757636.7912407,0
+WMB.US,D,19931119,000000,3.70076,3.806,3.66925,3.806,1168819.681928,0
+WMB.US,D,19931122,000000,3.64814,3.70076,3.49597,3.52709,2486943.3292695,0
+WMB.US,D,19931123,000000,3.56381,3.61653,3.54819,3.57971,2583254.1092439,0
+WMB.US,D,19931124,000000,3.57971,3.7904,3.57971,3.76919,1784289.9854871,0
+WMB.US,D,19931126,000000,3.75348,3.84321,3.75348,3.82191,487815.79704141,0
+WMB.US,D,19931129,000000,3.81642,3.81642,3.69546,3.71136,3895682.3873125,0
+WMB.US,D,19931130,000000,3.71136,3.83762,3.71136,3.7848,1890283.6195433,0
+WMB.US,D,19931201,000000,3.7639,3.85361,3.7639,3.7848,1787138.188922,0
+WMB.US,D,19931202,000000,3.7848,3.83762,3.73248,3.81642,2514869.2116908,0
+WMB.US,D,19931203,000000,3.8008,3.81642,3.7639,3.7639,1758646.8162012,0
+WMB.US,D,19931206,000000,3.73248,3.74827,3.65874,3.67976,2297171.0103524,0
+WMB.US,D,19931207,000000,3.62733,3.67976,3.46917,3.57451,4087157.4027092,0
+WMB.US,D,19931208,000000,3.61132,3.64274,3.50598,3.5376,3880294.8255859,0
+WMB.US,D,19931209,000000,3.5376,3.5588,3.45326,3.50598,3755496.8232782,0
+WMB.US,D,19931210,000000,3.50598,3.57451,3.48518,3.52179,1201871.2929352,0
+WMB.US,D,19931213,000000,3.5376,3.73248,3.5376,3.71136,3201569.5034472,0
+WMB.US,D,19931214,000000,3.71136,3.71136,3.57451,3.61132,1720466.3638173,0
+WMB.US,D,19931215,000000,3.59032,3.61132,3.48518,3.5588,2684118.9019235,0
+WMB.US,D,19931216,000000,3.57451,3.62733,3.5376,3.59032,3654055.1267334,0
+WMB.US,D,19931217,000000,3.61132,3.69546,3.59032,3.65874,2686403.6902527,0
+WMB.US,D,19931220,000000,3.64274,3.64274,3.50598,3.5588,2457315.7879653,0
+WMB.US,D,19931221,000000,3.5588,3.5588,3.46917,3.48518,3604478.7478194,0
+WMB.US,D,19931222,000000,3.48518,3.48518,3.40074,3.48518,3257421.2682899,0
+WMB.US,D,19931223,000000,3.50598,3.5376,3.45326,3.50598,1473136.4707872,0
+WMB.US,D,19931227,000000,3.50598,3.5588,3.48518,3.52179,1842408.8995121,0
+WMB.US,D,19931228,000000,3.5376,3.57451,3.52179,3.57451,886731.33102348,0
+WMB.US,D,19931229,000000,3.57451,3.59032,3.52179,3.5588,1240620.3484091,0
+WMB.US,D,19931230,000000,3.5376,3.5588,3.46917,3.48518,2435083.1996231,0
+WMB.US,D,19931231,000000,3.52179,3.52179,3.40074,3.40074,1331800.2118133,0
+WMB.US,D,19940103,000000,3.41664,3.41664,3.33231,3.34812,4186318.4613123,0
+WMB.US,D,19940104,000000,3.34812,3.36392,3.17454,3.34812,8479206.422949,0
+WMB.US,D,19940105,000000,3.36392,3.45326,3.25849,3.43226,5293593.0843184,0
+WMB.US,D,19940106,000000,3.43226,3.45326,3.40074,3.40074,2966783.1190963,0
+WMB.US,D,19940107,000000,3.40074,3.40074,3.3114,3.3114,3271660.2102706,0
+WMB.US,D,19940110,000000,3.34812,3.48518,3.3114,3.40074,3030042.2880634,0
+WMB.US,D,19940111,000000,3.36392,3.45326,3.36392,3.45326,3299022.6775863,0
+WMB.US,D,19940112,000000,3.43226,3.52179,3.41664,3.46917,2363282.533142,0
+WMB.US,D,19940113,000000,3.48518,3.5376,3.46917,3.52179,2570141.9974746,0
+WMB.US,D,19940114,000000,3.52179,3.57451,3.46917,3.46917,1972341.9687775,0
+WMB.US,D,19940117,000000,3.48518,3.50598,3.36392,3.37964,3582246.1594772,0
+WMB.US,D,19940118,000000,3.40074,3.52179,3.40074,3.50598,2643092.3212986,0
+WMB.US,D,19940119,000000,3.52179,3.57451,3.48518,3.50598,2682414.1302501,0
+WMB.US,D,19940120,000000,3.52179,3.61132,3.52179,3.59032,2860789.4850402,0
+WMB.US,D,19940121,000000,3.61132,3.67976,3.59032,3.64274,2920053.9060203,0
+WMB.US,D,19940124,000000,3.65874,3.65874,3.5376,3.5376,2717177.776109,0
+WMB.US,D,19940125,000000,3.59032,3.59032,3.46917,3.46917,3239749.955831,0
+WMB.US,D,19940126,000000,3.46917,3.50598,3.45326,3.50598,2127923.3953134,0
+WMB.US,D,19940127,000000,3.50598,3.59032,3.46917,3.48518,3497338.5692111,0
+WMB.US,D,19940128,000000,3.48518,3.5376,3.48518,3.52179,2174647.420405,0
+WMB.US,D,19940131,000000,3.52179,3.65874,3.50598,3.64274,2677853.8919636,0
+WMB.US,D,19940201,000000,3.64274,3.73248,3.64274,3.71136,5273647.3594993,0
+WMB.US,D,19940202,000000,3.71136,3.71136,3.57451,3.67976,3401596.3923268,0
+WMB.US,D,19940203,000000,3.69546,3.69546,3.65874,3.69546,2520569.7689481,0
+WMB.US,D,19940204,000000,3.73248,3.74827,3.65874,3.65874,2522847.2940991,0
+WMB.US,D,19940207,000000,3.67976,3.73248,3.65874,3.69546,3099563.3541999,0
+WMB.US,D,19940208,000000,3.71136,3.7848,3.71136,3.73248,2029339.2405755,0
+WMB.US,D,19940209,000000,3.74827,3.81642,3.73248,3.8008,2066375.2236009,0
+WMB.US,D,19940210,000000,3.7848,3.7848,3.67976,3.67976,2860214.6563687,0
+WMB.US,D,19940211,000000,3.62733,3.64274,3.5588,3.64274,7220350.3093784,0
+WMB.US,D,19940214,000000,3.67976,3.67976,3.5588,3.61132,2113674.077364,0
+WMB.US,D,19940215,000000,3.64274,3.71136,3.59032,3.64274,2762762.5198266,0
+WMB.US,D,19940216,000000,3.62733,3.64274,3.61132,3.61132,1743827.8575647,0
+WMB.US,D,19940217,000000,3.61132,3.62733,3.5376,3.5376,1623579.7175746,0
+WMB.US,D,19940218,000000,3.50598,3.5376,3.48518,3.50598,2631694.3195746,0
+WMB.US,D,19940222,000000,3.5376,3.65874,3.52179,3.5588,1334080.849755,0
+WMB.US,D,19940223,000000,3.52179,3.5588,3.48518,3.52179,1677720.4851626,0
+WMB.US,D,19940224,000000,3.50598,3.5588,3.48518,3.48518,1852667.619862,0
+WMB.US,D,19940225,000000,3.50598,3.52179,3.46917,3.46917,1946132.2715953,0
+WMB.US,D,19940228,000000,3.50088,3.51667,3.44816,3.46368,1806513.2354574,0
+WMB.US,D,19940301,000000,3.46368,3.47968,3.42706,3.46368,2018506.7291509,0
+WMB.US,D,19940302,000000,3.41116,3.44816,3.37444,3.42706,2536525.9337648,0
+WMB.US,D,19940303,000000,3.46368,3.51667,3.39544,3.39544,2304014.9993711,0
+WMB.US,D,19940304,000000,3.39544,3.41116,3.32162,3.39544,1851531.4512787,0
+WMB.US,D,19940307,000000,3.39544,3.46368,3.39544,3.44816,1428114.1045784,0
+WMB.US,D,19940308,000000,3.44816,3.46368,3.41116,3.41116,2266397.962093,0
+WMB.US,D,19940309,000000,3.39544,3.50088,3.39544,3.44816,2323390.0459065,0
+WMB.US,D,19940310,000000,3.47968,3.62202,3.47968,3.60612,2880154.1556067,0
+WMB.US,D,19940311,000000,3.60612,3.60612,3.46368,3.50088,1425258.6379654,0
+WMB.US,D,19940314,000000,3.51667,3.51667,3.42706,3.46368,8619962.6652671,0
+WMB.US,D,19940315,000000,3.47968,3.47968,3.42706,3.47968,5217230.1043571,0
+WMB.US,D,19940316,000000,3.46368,3.51667,3.46368,3.51667,1772319.2302855,0
+WMB.US,D,19940317,000000,3.5322,3.58492,3.51667,3.58492,2045286.0670203,0
+WMB.US,D,19940318,000000,3.58492,3.60612,3.56922,3.58492,4474110.4822647,0
+WMB.US,D,19940321,000000,3.56922,3.60612,3.56922,3.58492,2137607.286992,0
+WMB.US,D,19940322,000000,3.58492,3.62202,3.58492,3.60612,1156281.3612333,0
+WMB.US,D,19940323,000000,3.58492,3.65874,3.58492,3.63754,1643525.4423938,0
+WMB.US,D,19940324,000000,3.62202,3.63754,3.60612,3.63754,1222957.3367254,0
+WMB.US,D,19940325,000000,3.60612,3.62202,3.51667,3.5322,1499915.8086564,0
+WMB.US,D,19940328,000000,3.5322,3.63754,3.51667,3.60612,2356437.5065263,0
+WMB.US,D,19940329,000000,3.58492,3.58492,3.39544,3.39544,2027055.4898431,0
+WMB.US,D,19940330,000000,3.41116,3.41116,3.18506,3.20066,6438475.4062308,0
+WMB.US,D,19940331,000000,3.23758,3.37444,3.16376,3.37444,4945395.2858181,0
+WMB.US,D,19940404,000000,3.32162,3.37444,3.11122,3.11122,1680568.6885975,0
+WMB.US,D,19940405,000000,3.25328,3.34272,3.21656,3.3061,1893707.6892464,0
+WMB.US,D,19940406,000000,3.25328,3.32162,3.25328,3.2903,1468578.3076946,0
+WMB.US,D,19940407,000000,3.3061,3.32162,3.25328,3.25328,1043447.8885458,0
+WMB.US,D,19940408,000000,3.25328,3.2903,3.25328,3.2692,1426405.1825175,0
+WMB.US,D,19940411,000000,3.25328,3.3061,3.25328,3.25328,1588819.1845065,0
+WMB.US,D,19940412,000000,3.25328,3.3061,3.23758,3.2903,1554626.2169314,0
+WMB.US,D,19940413,000000,3.32162,3.34272,3.3061,3.34272,964801.15785207,0
+WMB.US,D,19940414,000000,3.32162,3.35854,3.3061,3.35854,1213838.9353462,0
+WMB.US,D,19940415,000000,3.35854,3.42706,3.35854,3.39544,2131911.9177191,0
+WMB.US,D,19940418,000000,3.39544,3.41116,3.3061,3.35854,1180790.4371295,0
+WMB.US,D,19940419,000000,3.32162,3.37444,3.2903,3.3061,988738.51786769,0
+WMB.US,D,19940420,000000,3.34272,3.37444,3.23758,3.2692,2892700.7770766,0
+WMB.US,D,19940421,000000,3.2903,3.34272,3.25328,3.34272,3655195.4457043,0
+WMB.US,D,19940422,000000,3.35854,3.46368,3.34272,3.37444,3107538.3238176,0
+WMB.US,D,19940425,000000,3.35854,3.46368,3.3061,3.46368,1586539.5841616,0
+WMB.US,D,19940426,000000,3.50088,3.5534,3.47968,3.5534,1689120.5620804,0
+WMB.US,D,19940428,000000,3.56922,3.62202,3.5534,3.56922,2567294.8316367,0
+WMB.US,D,19940429,000000,3.56922,3.63754,3.5534,3.62202,1351749.0494232,0
+WMB.US,D,19940502,000000,3.58492,3.62202,3.5322,3.58492,1362576.3728633,0
+WMB.US,D,19940503,000000,3.56922,3.58492,3.5322,3.58492,1490233.9921716,0
+WMB.US,D,19940504,000000,4.25339,4.3062,3.95356,4.04309,13837759.297521,0
+WMB.US,D,19940505,000000,4.06419,4.13253,3.95356,3.97476,6347297.6180205,0
+WMB.US,D,19940506,000000,3.92195,4.07971,3.86933,4.06419,5539776.4327964,0
+WMB.US,D,19940509,000000,4.02699,4.02699,3.88503,3.88503,4964773.4451442,0
+WMB.US,D,19940510,000000,3.97476,3.97476,3.88503,3.92195,3168521.0052306,0
+WMB.US,D,19940511,000000,3.90084,3.92195,3.7955,3.84812,1907954.932002,0
+WMB.US,D,19940512,000000,3.86933,3.88503,3.77979,3.7955,1683413.7792417,0
+WMB.US,D,19940513,000000,3.81642,3.95356,3.7955,3.92195,1412727.5804487,0
+WMB.US,D,19940516,000000,3.92195,4.04309,3.92195,4.00628,1937584.5485001,0
+WMB.US,D,19940517,000000,4.06419,4.07971,3.95356,4.00628,1587678.8655356,0
+WMB.US,D,19940518,000000,4.00628,4.00628,3.92195,3.97476,2424828.6296606,0
+WMB.US,D,19940519,000000,3.99018,4.09571,3.99018,4.04309,1603632.9551585,0
+WMB.US,D,19940520,000000,4.02699,4.04309,3.88503,3.97476,3362273.5457784,0
+WMB.US,D,19940523,000000,3.97476,3.99018,3.92195,3.92195,2375249.137956,0
+WMB.US,D,19940524,000000,3.93755,3.93755,3.86933,3.88503,2842551.6446849,0
+WMB.US,D,19940525,000000,3.88503,3.95356,3.84812,3.93755,1503337.8031658,0
+WMB.US,D,19940526,000000,3.93755,4.02699,3.93755,3.97476,1736421.4910372,0
+WMB.US,D,19940527,000000,3.94826,4.11133,3.94826,4.00088,1972341.9687775,0
+WMB.US,D,19940531,000000,4.03789,4.07461,3.98498,3.98498,1270827.9063691,0
+WMB.US,D,19940601,000000,3.96917,3.96917,3.91665,3.94826,1425839.692218,0
+WMB.US,D,19940602,000000,3.96917,3.96917,3.87983,3.87983,932318.1499349,0
+WMB.US,D,19940603,000000,3.91665,3.94826,3.87983,3.89544,1164832.1971192,0
+WMB.US,D,19940606,000000,3.94826,3.98498,3.93236,3.96917,965940.43922603,0
+WMB.US,D,19940607,000000,3.96917,3.96917,3.94826,3.96917,1065102.535426,0
+WMB.US,D,19940608,000000,3.96917,4.0589,3.96917,4.00088,1931885.0288396,0
+WMB.US,D,19940609,000000,4.00088,4.03789,4.00088,4.00088,1063393.6133651,0
+WMB.US,D,19940610,000000,4.03789,4.11133,4.02169,4.03789,1617309.5196303,0
+WMB.US,D,19940613,000000,4.02169,4.11133,4.00088,4.02169,1907954.932002,0
+WMB.US,D,19940614,000000,4.03789,4.11133,4.02169,4.11133,3997694.762141,0
+WMB.US,D,19940615,000000,4.11133,4.28538,4.11133,4.26939,5662305.2107282,0
+WMB.US,D,19940616,000000,4.21647,4.25339,4.14284,4.23238,1931885.0288396,0
+WMB.US,D,19940617,000000,4.23238,4.23238,4.17966,4.19594,2238483.4932374,0
+WMB.US,D,19940620,000000,4.16414,4.16414,4.11133,4.16414,1173947.4857077,0
+WMB.US,D,19940621,000000,4.14284,4.16414,4.02169,4.09032,1965504.20534,0
+WMB.US,D,19940622,000000,4.09032,4.11133,4.02169,4.07461,1036605.9747207,0
+WMB.US,D,19940623,000000,4.09032,4.12723,4.02169,4.02169,1166541.1191802,0
+WMB.US,D,19940624,000000,4.02169,4.02169,3.89544,3.89544,2197447.5742404,0
+WMB.US,D,19940627,000000,3.89544,4.11133,3.86422,4.0589,1569443.1003742,0
+WMB.US,D,19940628,000000,4.07461,4.16414,4.07461,4.11133,2007677.3305171,0
+WMB.US,D,19940629,000000,4.09032,4.21647,4.09032,4.16414,1787138.188922,0
+WMB.US,D,19940630,000000,4.16414,4.16414,4.03789,4.0589,1294763.191191,0
+WMB.US,D,19940701,000000,4.07461,4.07461,3.96917,4.02169,1639537.9575851,0
+WMB.US,D,19940705,000000,4.03789,4.16414,4.02169,4.16414,694678.37416471,0
+WMB.US,D,19940706,000000,4.16414,4.17966,4.07461,4.17966,2006539.08674,0
+WMB.US,D,19940707,000000,4.14284,4.23238,4.14284,4.16414,1244615.0963962,0
+WMB.US,D,19940708,000000,4.12723,4.17966,4.09032,4.17966,1012672.7650927,0
+WMB.US,D,19940711,000000,4.17966,4.17966,4.12723,4.16414,685565.16076995,0
+WMB.US,D,19940712,000000,4.17966,4.23238,4.17966,4.23238,2207135.6163066,0
+WMB.US,D,19940713,000000,4.23238,4.33772,4.23238,4.32211,4401732.9119184,0
+WMB.US,D,19940714,000000,4.28538,4.32211,4.21647,4.32211,2828866.779438,0
+WMB.US,D,19940715,000000,4.32211,4.5325,4.32211,4.51669,7879690.2090129,0
+WMB.US,D,19940718,000000,4.46407,4.50116,4.39053,4.46407,5213241.5819513,0
+WMB.US,D,19940719,000000,4.44816,4.51669,4.44816,4.47978,2904096.7036068,0
+WMB.US,D,19940720,000000,4.46407,4.46407,4.33772,4.39053,1405884.6290269,0
+WMB.US,D,19940721,000000,4.39053,4.41145,4.33772,4.41145,1125506.2377802,0
+WMB.US,D,19940722,000000,4.41145,4.42725,4.33772,4.42725,4231340.8275212,0
+WMB.US,D,19940725,000000,4.42725,4.44816,4.37463,4.44816,1587105.0744611,0
+WMB.US,D,19940726,000000,4.42725,4.42725,4.37463,4.39053,1558041.9858596,0
+WMB.US,D,19940727,000000,4.39053,4.42725,4.37463,4.42725,948279.50273596,0
+WMB.US,D,19940728,000000,4.60641,4.71147,4.60641,4.65875,14511355.778283,0
+WMB.US,D,19940729,000000,4.62193,4.67484,4.60641,4.60641,3585668.1539866,0
+WMB.US,D,19940801,000000,4.60641,4.67484,4.60641,4.65875,4437634.8015543,0
+WMB.US,D,19940802,000000,4.65875,4.72698,4.60641,4.60641,4736823.7866339,0
+WMB.US,D,19940803,000000,4.62193,4.62193,4.56941,4.60641,2228792.3383805,0
+WMB.US,D,19940804,000000,4.60641,4.60641,4.47978,4.56941,1988305.3967725,0
+WMB.US,D,19940805,000000,4.5325,4.60641,4.5325,4.56941,3252861.0300035,0
+WMB.US,D,19940808,000000,4.59051,4.59051,4.51669,4.51669,7578794.3770661,0
+WMB.US,D,19940809,000000,4.5325,4.5536,4.47978,4.47978,2208842.4631738,0
+WMB.US,D,19940810,000000,4.47978,4.5325,4.46407,4.5325,3395892.7222788,0
+WMB.US,D,19940811,000000,4.5325,4.56941,4.44816,4.51669,2402034.7014065,0
+WMB.US,D,19940812,000000,4.50116,4.5536,4.47978,4.50116,7525799.1164334,0
+WMB.US,D,19940815,000000,4.50116,4.51669,4.47978,4.51669,965372.8737328,0
+WMB.US,D,19940816,000000,4.51669,4.51669,4.46407,4.50116,1119241.2278202,0
+WMB.US,D,19940817,000000,4.46407,4.5536,4.44816,4.5536,1803086.0529637,0
+WMB.US,D,19940818,000000,4.5536,4.56941,4.46407,4.56941,9482190.1083786,0
+WMB.US,D,19940819,000000,4.56941,4.56941,4.46407,4.46407,4396601.9953482,0
+WMB.US,D,19940822,000000,4.54829,4.67484,4.36952,4.45885,10164333.274639,0
+WMB.US,D,19940823,000000,4.42205,4.47467,4.24287,4.3167,10839634.527074,0
+WMB.US,D,19940824,000000,4.27989,4.27989,4.12174,4.15335,8583500.4733162,0
+WMB.US,D,19940825,000000,4.24287,4.35361,4.24287,4.3167,9607563.9769547,0
+WMB.US,D,19940826,000000,4.35361,4.36952,4.3167,4.35361,4389197.7040143,0
+WMB.US,D,19940829,000000,4.35361,4.40643,4.35361,4.38553,5266236.8425841,0
+WMB.US,D,19940830,000000,4.40643,4.47467,4.35361,4.47467,6265801.646295,0
+WMB.US,D,19940831,000000,4.45885,4.47467,4.40643,4.43795,2448192.1986017,0
+WMB.US,D,19940901,000000,4.43795,4.43795,4.36952,4.40643,1544943.3628497,0
+WMB.US,D,19940902,000000,4.42205,4.45885,4.40643,4.42205,2125636.5317905,0
+WMB.US,D,19940906,000000,4.42205,4.43795,4.36952,4.40643,1960950.1926349,0
+WMB.US,D,19940907,000000,4.38553,4.40643,4.35361,4.40643,1546077.4562392,0
+WMB.US,D,19940908,000000,4.38553,4.42205,4.36952,4.40643,1501055.0900304,0
+WMB.US,D,19940909,000000,4.36952,4.42205,4.35361,4.42205,1348333.2804951,0
+WMB.US,D,19940912,000000,4.40643,4.45885,4.40643,4.42205,2084606.8383749,0
+WMB.US,D,19940913,000000,4.42205,4.42205,4.38553,4.40643,1979759.7488708,0
+WMB.US,D,19940914,000000,4.42205,4.43795,4.40643,4.43795,2690390.1374646,0
+WMB.US,D,19940915,000000,4.43795,4.45885,4.38553,4.45885,3309847.9258326,0
+WMB.US,D,19940916,000000,4.43795,4.45885,4.36952,4.36952,10299957.56279,0
+WMB.US,D,19940919,000000,4.36952,4.40643,4.36952,4.40643,5035434.8302515,0
+WMB.US,D,19940920,000000,4.38553,4.42205,4.38553,4.40643,5020624.17239,0
+WMB.US,D,19940921,000000,4.40643,4.42205,4.38553,4.40643,3450606.2433445,0
+WMB.US,D,19940922,000000,4.40643,4.42205,4.38553,4.40643,1825886.2067989,0
+WMB.US,D,19940923,000000,4.40643,4.45885,4.40643,4.43795,5906780.6747421,0
+WMB.US,D,19940926,000000,4.42205,4.42205,4.38553,4.40643,1633266.7220439,0
+WMB.US,D,19940927,000000,4.38553,4.42205,4.33241,4.35361,2049276.6646197,0
+WMB.US,D,19940928,000000,4.35361,4.35361,4.22727,4.3167,3887133.6266202,0
+WMB.US,D,19940929,000000,4.36952,4.36952,4.26408,4.29559,2190606.6980123,0
+WMB.US,D,19940930,000000,4.27989,4.29559,4.24287,4.27989,2220245.652882,0
+WMB.US,D,19941003,000000,4.29559,4.3167,4.24287,4.3167,2107399.7290321,0
+WMB.US,D,19941004,000000,4.27989,4.35361,4.27989,4.3167,3624420.3222511,0
+WMB.US,D,19941005,000000,4.29559,4.33241,4.27989,4.27989,9963732.5946852,0
+WMB.US,D,19941006,000000,4.27989,4.27989,4.20615,4.26408,2851094.1797958,0
+WMB.US,D,19941007,000000,4.24287,4.29559,4.24287,4.27989,3341192.6899727,0
+WMB.US,D,19941010,000000,4.26408,4.27989,4.24287,4.24287,914652.02546043,0
+WMB.US,D,19941011,000000,4.24287,4.26408,4.24287,4.26408,2018506.7291509,0
+WMB.US,D,19941012,000000,4.24287,4.26408,4.22727,4.26408,1083337.2629906,0
+WMB.US,D,19941013,000000,4.26408,4.26408,4.20615,4.24287,5759751.121689,0
+WMB.US,D,19941014,000000,4.24287,4.24287,4.20615,4.20615,1340923.8011769,0
+WMB.US,D,19941017,000000,4.19055,4.20615,4.15335,4.17455,1053129.7050306,0
+WMB.US,D,19941018,000000,4.17455,4.20615,4.15335,4.19055,1540956.9156377,0
+WMB.US,D,19941019,000000,4.17455,4.19055,4.12174,4.13764,5927300.1906358,0
+WMB.US,D,19941020,000000,4.12174,4.12174,4.0323,4.08511,2233918.0669664,0
+WMB.US,D,19941021,000000,4.10091,4.15335,4.08511,4.15335,1408169.417356,0
+WMB.US,D,19941024,000000,4.13764,4.15335,4.12174,4.12174,7529785.5636453,0
+WMB.US,D,19941025,000000,4.10091,4.15335,4.10091,4.12174,1479402.518344,0
+WMB.US,D,19941026,000000,4.13764,4.13764,4.01157,4.0323,1798538.2658396,0
+WMB.US,D,19941027,000000,4.06419,4.15335,4.06419,4.15335,1580841.1020981,0
+WMB.US,D,19941028,000000,4.13764,4.20615,4.13764,4.19055,3982875.8035045,0
+WMB.US,D,19941031,000000,4.19055,4.22727,4.13764,4.13764,3915055.3586541,0
+WMB.US,D,19941101,000000,4.13764,4.22727,4.13764,4.22727,4958503.2471999,0
+WMB.US,D,19941102,000000,4.20615,4.22727,4.10091,4.10091,859373.01409535,0
+WMB.US,D,19941103,000000,4.10091,4.15335,4.10091,4.15335,2407163.5427831,0
+WMB.US,D,19941104,000000,4.15335,4.20615,4.13764,4.13764,1322119.4329253,0
+WMB.US,D,19941107,000000,4.10091,4.17455,4.10091,4.15335,1874327.4547267,0
+WMB.US,D,19941108,000000,4.15335,4.15335,4.12174,4.13764,814924.43896102,0
+WMB.US,D,19941109,000000,4.17455,4.22727,4.13764,4.19055,4362980.7436539,0
+WMB.US,D,19941110,000000,4.22727,4.22727,4.15335,4.17455,956824.11304063,0
+WMB.US,D,19941111,000000,4.13764,4.15335,4.06419,4.06419,976198.12197915,0
+WMB.US,D,19941114,000000,4.08511,4.13764,4.08511,4.12174,1650933.8841152,0
+WMB.US,D,19941115,000000,4.12174,4.17455,4.10091,4.15335,1673161.2844731,0
+WMB.US,D,19941116,000000,4.15335,4.15335,4.0323,4.06419,6585498.7337026,0
+WMB.US,D,19941117,000000,4.08511,4.08511,3.94296,3.99557,2201443.3598243,0
+WMB.US,D,19941118,000000,4.0323,4.06419,3.95875,3.97476,6289168.3280267,0
+WMB.US,D,19941121,000000,3.95875,3.97476,3.90604,3.90604,1110118.6760536,0
+WMB.US,D,19941122,000000,3.90604,3.92195,3.85361,3.86933,2942276.1183937,0
+WMB.US,D,19941123,000000,3.86933,3.90604,3.83222,3.88503,2111968.2680937,0
+WMB.US,D,19941125,000000,3.86933,3.92195,3.86933,3.92195,457607.20148463,0
+WMB.US,D,19941128,000000,3.91665,3.91665,3.90084,3.91665,2130197.8076739,0
+WMB.US,D,19941129,000000,3.93755,3.96917,3.91665,3.95356,2173514.3646124,0
+WMB.US,D,19941130,000000,3.99018,4.0589,3.99018,4.0589,4015926.3769149,0
+WMB.US,D,19941201,000000,4.0589,4.0589,3.91665,3.93755,1083337.2629906,0
+WMB.US,D,19941202,000000,3.93755,4.00628,3.93755,4.00628,850823.21580628,0
+WMB.US,D,19941205,000000,4.02699,4.02699,3.93755,3.95356,1007542.8861192,0
+WMB.US,D,19941206,000000,3.95356,3.95356,3.82692,3.86422,1436663.9028674,0
+WMB.US,D,19941207,000000,3.84321,3.91665,3.84321,3.87983,1344339.570105,0
+WMB.US,D,19941208,000000,3.87983,3.93755,3.84321,3.87983,2775871.5188052,0
+WMB.US,D,19941209,000000,3.87983,3.87983,3.82692,3.86422,2346185.0117576,0
+WMB.US,D,19941212,000000,3.66385,3.68505,3.37964,3.46917,13433723.222937,0
+WMB.US,D,19941213,000000,3.44816,3.50598,3.41664,3.46917,6173483.5391138,0
+WMB.US,D,19941214,000000,3.46917,3.5376,3.34272,3.52179,4292315.2081591,0
+WMB.US,D,19941215,000000,3.5376,3.5588,3.44816,3.52179,5097557.8306353,0
+WMB.US,D,19941216,000000,3.5376,3.75348,3.52179,3.73777,8588621.0139176,0
+WMB.US,D,19941219,000000,3.70076,3.7904,3.63224,3.68505,4219373.1851102,0
+WMB.US,D,19941220,000000,3.66385,3.68505,3.61132,3.61132,1897695.1740552,0
+WMB.US,D,19941221,000000,3.57451,3.70076,3.52179,3.68505,4767595.7972963,0
+WMB.US,D,19941222,000000,3.68505,3.70076,3.68505,3.68505,3187321.2230946,0
+WMB.US,D,19941223,000000,3.70076,3.70076,3.59562,3.59562,691832.24592358,0
+WMB.US,D,19941227,000000,3.59562,3.63224,3.59562,3.63224,768199.37627252,0
+WMB.US,D,19941228,000000,3.64814,3.64814,3.57451,3.59562,966510.07991301,0
+WMB.US,D,19941229,000000,3.61132,3.63224,3.5588,3.57451,1701649.5444032,0
+WMB.US,D,19941230,000000,3.59562,3.61132,3.59562,3.61132,2030471.2587713,0
+WMB.US,D,19950103,000000,3.63224,3.64814,3.57451,3.63224,1278799.7631962,0
+WMB.US,D,19950104,000000,3.66385,3.73777,3.66385,3.72187,1479402.518344,0
+WMB.US,D,19950105,000000,3.72187,3.8114,3.72187,3.77449,1831011.9353849,0
+WMB.US,D,19950106,000000,3.77449,3.7904,3.66385,3.68505,1096449.3747598,0
+WMB.US,D,19950109,000000,3.66385,3.72187,3.66385,3.66385,2100570.2663697,0
+WMB.US,D,19950110,000000,3.66385,3.70076,3.57451,3.57451,1699377.2072366,0
+WMB.US,D,19950111,000000,3.59562,3.68505,3.52179,3.59562,2000267.8511988,0
+WMB.US,D,19950112,000000,3.59562,3.61132,3.5376,3.59562,2890421.1767317,0
+WMB.US,D,19950113,000000,3.63224,3.64814,3.59562,3.63224,1747244.6640897,0
+WMB.US,D,19950116,000000,3.63224,3.68505,3.63224,3.66385,2884718.5442806,0
+WMB.US,D,19950117,000000,3.64814,3.64814,3.57451,3.61132,3009523.8097666,0
+WMB.US,D,19950118,000000,3.68505,3.87983,3.68505,3.87983,4776139.3700041,0
+WMB.US,D,19950119,000000,3.86422,3.86422,3.77449,3.82692,3398180.6233987,0
+WMB.US,D,19950120,000000,3.8114,3.87983,3.8114,3.87983,4839968.1796583,0
+WMB.US,D,19950123,000000,3.84321,3.90084,3.8114,3.87983,2818610.1342817,0
+WMB.US,D,19950124,000000,3.90084,3.93755,3.90084,3.91665,2278369.7548915,0
+WMB.US,D,19950125,000000,3.87983,3.93755,3.84321,3.91665,2625994.7999142,0
+WMB.US,D,19950126,000000,3.95356,3.96917,3.93755,3.95356,3427244.7495971,0
+WMB.US,D,19950127,000000,3.93755,3.96917,3.93755,3.95356,711774.8579522,0
+WMB.US,D,19950130,000000,3.93755,3.95356,3.90084,3.93755,997854.8440531,0
+WMB.US,D,19950131,000000,3.91665,3.91665,3.86422,3.87983,3264827.6348175,0
+WMB.US,D,19950201,000000,3.90084,3.91665,3.87983,3.91665,971070.31819946,0
+WMB.US,D,19950202,000000,3.87983,3.93755,3.87983,3.91665,1548925.6596742,0
+WMB.US,D,19950203,000000,3.93755,3.99018,3.93755,3.96917,2916060.1956302,0
+WMB.US,D,19950206,000000,3.96917,4.0589,3.96917,4.04309,3359425.3423434,0
+WMB.US,D,19950207,000000,4.04309,4.09571,4.02699,4.09571,3521278.0044204,0
+WMB.US,D,19950208,000000,4.09571,4.24287,4.09571,4.20615,4860482.5075676,0
+WMB.US,D,19950209,000000,4.20615,4.20615,4.15335,4.16945,3186182.9793175,0
+WMB.US,D,19950210,000000,4.16945,4.16945,4.11663,4.16945,3071638.5093754,0
+WMB.US,D,19950213,000000,4.16945,4.18535,4.13253,4.13253,892994.2657896,0
+WMB.US,D,19950214,000000,4.13253,4.15335,4.09571,4.11663,966510.07991301,0
+WMB.US,D,19950215,000000,4.13253,4.15335,4.11663,4.13253,1853241.4109365,0
+WMB.US,D,19950216,000000,4.13253,4.18535,4.13253,4.18535,1414431.3145253,0
+WMB.US,D,19950217,000000,4.18535,4.24287,4.13253,4.13253,1411014.5080003,0
+WMB.US,D,19950221,000000,4.13253,4.13253,4.04309,4.07971,2342197.5269487,0
+WMB.US,D,19950222,000000,4.09571,4.15335,4.0589,4.11663,1619023.6296757,0
+WMB.US,D,19950223,000000,4.11663,4.13253,4.09571,4.11663,1032044.6988374,0
+WMB.US,D,19950224,000000,4.13253,4.13253,4.11663,4.11663,1033753.6208984,0
+WMB.US,D,19950227,000000,4.07971,4.19055,4.07971,4.17455,1295328.6814904,0
+WMB.US,D,19950228,000000,4.17455,4.17455,4.15335,4.17455,1492507.3669351,0
+WMB.US,D,19950301,000000,4.15335,4.22727,4.15335,4.20615,1467434.875933,0
+WMB.US,D,19950302,000000,4.20615,4.26408,4.20615,4.26408,1131207.8326343,0
+WMB.US,D,19950303,000000,4.22727,4.3167,4.22727,4.27989,1137479.0681755,0
+WMB.US,D,19950306,000000,4.27989,4.30129,4.22727,4.30129,2987866.0500957,0
+WMB.US,D,19950307,000000,4.27989,4.30129,4.22727,4.27989,2763336.310901,0
+WMB.US,D,19950308,000000,4.27989,4.3167,4.24287,4.30129,1674297.4530563,0
+WMB.US,D,19950309,000000,4.27989,4.33772,4.26408,4.3167,1974054.0036291,0
+WMB.US,D,19950310,000000,4.33772,4.46407,4.30129,4.42725,5503878.693548,0
+WMB.US,D,19950313,000000,4.42725,4.46407,4.39053,4.40643,2798098.9191631,0
+WMB.US,D,19950314,000000,4.40643,4.42725,4.35361,4.35361,1093597.0209375,0
+WMB.US,D,19950315,000000,4.40643,4.40643,4.35361,4.40643,1489089.5228133,0
+WMB.US,D,19950316,000000,4.39053,4.44305,4.36952,4.42725,1233216.0570754,0
+WMB.US,D,19950317,000000,4.44305,4.47978,4.42725,4.47978,2758201.2439432,0
+WMB.US,D,19950320,000000,4.47978,4.47978,4.40643,4.40643,955116.22857656,0
+WMB.US,D,19950321,000000,4.40643,4.46407,4.39053,4.42725,1442359.2721404,0
+WMB.US,D,19950322,000000,4.44305,4.44305,4.35361,4.36952,1560322.6238012,0
+WMB.US,D,19950323,000000,4.35361,4.39053,4.33772,4.33772,904971.24657244,0
+WMB.US,D,19950324,000000,4.35361,4.39053,4.35361,4.39053,783585.9004022,0
+WMB.US,D,19950327,000000,4.39053,4.40643,4.33772,4.35361,1058257.5088103,0
+WMB.US,D,19950328,000000,4.35361,4.42725,4.35361,4.39053,735141.53968397,0
+WMB.US,D,19950329,000000,4.40643,4.44305,4.36952,4.42725,1588246.4310289,0
+WMB.US,D,19950330,000000,4.44305,4.46407,4.44305,4.46407,1738700.053785,0
+WMB.US,D,19950331,000000,4.42725,4.44305,4.39053,4.44305,1477120.8428055,0
+WMB.US,D,19950403,000000,4.44305,4.47978,4.39053,4.39053,992731.19066093,0
+WMB.US,D,19950404,000000,4.42725,4.5536,4.42725,4.5536,2595224.8644455,0
+WMB.US,D,19950405,000000,4.5536,4.5536,4.51669,4.53779,761357.46244751,0
+WMB.US,D,19950406,000000,4.5536,4.56941,4.50116,4.53779,723742.50036313,0
+WMB.US,D,19950407,000000,4.53779,4.56941,4.51669,4.56941,1882873.1026281,0
+WMB.US,D,19950410,000000,4.5536,4.56941,4.50116,4.51669,1832156.4047433,0
+WMB.US,D,19950411,000000,4.53779,4.59051,4.50116,4.59051,1505613.2531232,0
+WMB.US,D,19950412,000000,4.59051,4.60641,4.5536,4.56941,1068523.4923385,0
+WMB.US,D,19950413,000000,4.56941,4.60641,4.53779,4.56941,1212699.6539722,0
+WMB.US,D,19950417,000000,4.59051,4.59051,4.40643,4.42725,1503337.8031658,0
+WMB.US,D,19950418,000000,4.42725,4.46407,4.39053,4.46407,1455468.271119,0
+WMB.US,D,19950419,000000,4.46407,4.50116,4.44305,4.46407,981332.15134009,0
+WMB.US,D,19950420,000000,4.46407,4.50116,4.40643,4.47978,1721028.7413262,0
+WMB.US,D,19950421,000000,4.50116,4.64313,4.46407,4.64313,4308268.2601851,0
+WMB.US,D,19950424,000000,4.64313,4.71696,4.64313,4.66395,2579259.3612569,0
+WMB.US,D,19950425,000000,4.70095,4.80621,4.56941,4.71696,2155274.4490634,0
+WMB.US,D,19950426,000000,4.71696,4.71696,4.53779,4.5536,2484097.2010283,0
+WMB.US,D,19950427,000000,4.5536,4.5536,4.47978,4.51669,2573570.2175653,0
+WMB.US,D,19950428,000000,4.5536,4.76939,4.53779,4.76939,3924743.4007202,0
+WMB.US,D,19950501,000000,4.75349,4.82741,4.68024,4.70095,3208977.9451685,0
+WMB.US,D,19950502,000000,4.70095,4.70095,4.62723,4.70095,2118807.069128,0
+WMB.US,D,19950503,000000,4.70095,4.76939,4.68024,4.76939,1940427.5639505,0
+WMB.US,D,19950504,000000,4.79039,4.86422,4.79039,4.84321,2293757.316618,0
+WMB.US,D,19950505,000000,4.82741,4.86422,4.79039,4.84321,1022929.4102489,0
+WMB.US,D,19950508,000000,4.79039,4.80621,4.73247,4.76939,1261135.7139154,0
+WMB.US,D,19950509,000000,4.76939,4.82741,4.73247,4.82741,2648788.7281683,0
+WMB.US,D,19950510,000000,4.84321,4.86422,4.80621,4.84321,1375688.4846327,0
+WMB.US,D,19950511,000000,4.86422,4.89573,4.84321,4.84321,1389934.6897914,0
+WMB.US,D,19950512,000000,4.86422,4.91694,4.84321,4.89573,1345485.0770603,0
+WMB.US,D,19950515,000000,4.89573,4.93265,4.88023,4.93265,1690259.8434543,0
+WMB.US,D,19950516,000000,4.93265,4.95365,4.89573,4.95365,1677720.4851626,0
+WMB.US,D,19950517,000000,4.91694,4.99028,4.89573,4.95365,2287486.0810769,0
+WMB.US,D,19950518,000000,4.79039,4.86422,4.79039,4.82741,2830575.701499,0
+WMB.US,D,19950519,000000,4.84321,4.91694,4.82741,4.91694,2337635.2134685,0
+WMB.US,D,19950522,000000,4.95365,4.95365,4.84321,4.89573,2052123.8304577,0
+WMB.US,D,19950523,000000,4.89573,4.89573,4.82741,4.84321,1566594.8969392,0
+WMB.US,D,19950524,000000,4.86422,4.86422,4.80621,4.82741,1601926.1082913,0
+WMB.US,D,19950525,000000,4.84321,4.86422,4.76939,4.79039,1998557.891541,0
+WMB.US,D,19950526,000000,4.79039,4.82741,4.77479,4.82741,1274813.3159842,0
+WMB.US,D,19950530,000000,4.79039,4.82741,4.79039,4.82741,1257716.8321968,0
+WMB.US,D,19950531,000000,4.82741,4.97486,4.79039,4.97486,4631970.4715485,0
+WMB.US,D,19950601,000000,4.93765,4.97486,4.90103,4.90103,1383660.3414597,0
+WMB.US,D,19950602,000000,4.90103,4.92214,4.84831,4.86422,854814.85100265,0
+WMB.US,D,19950605,000000,4.90103,4.93765,4.88533,4.92214,1021789.0912781,0
+WMB.US,D,19950606,000000,4.86422,4.95915,4.86422,4.93765,1018941.9254401,0
+WMB.US,D,19950607,000000,4.92214,4.93765,4.90103,4.92214,495796.99224037,0
+WMB.US,D,19950608,000000,4.90103,4.92214,4.88533,4.90103,918639.51026927,0
+WMB.US,D,19950609,000000,4.90103,4.93765,4.86422,4.90103,853108.00413548,0
+WMB.US,D,19950612,000000,4.90103,4.92214,4.88533,4.88533,679860.45312514,0
+WMB.US,D,19950613,000000,4.88533,4.93765,4.88533,4.93765,1399049.97838,0
+WMB.US,D,19950614,000000,4.93765,4.95915,4.92214,4.92214,1380807.9876371,0
+WMB.US,D,19950615,000000,4.95915,4.99568,4.90103,4.92214,3095570.6814066,0
+WMB.US,D,19950616,000000,4.92214,4.93765,4.90103,4.93765,3925888.9076755,0
+WMB.US,D,19950619,000000,4.92214,5.01168,4.92214,5.01168,1527841.6910778,0
+WMB.US,D,19950620,000000,5.0853,5.12183,5.06449,5.10121,2238483.4932374,0
+WMB.US,D,19950621,000000,5.10121,5.13783,5.06449,5.12183,2539940.665096,0
+WMB.US,D,19950622,000000,5.13783,5.17484,5.12183,5.15922,1582546.9113685,0
+WMB.US,D,19950623,000000,5.13783,5.13783,4.93765,5.04839,1768326.5574923,0
+WMB.US,D,19950626,000000,5.01168,5.12183,5.01168,5.10121,1191041.8943015,0
+WMB.US,D,19950627,000000,5.0853,5.21166,5.0853,5.17484,1430390.5921326,0
+WMB.US,D,19950628,000000,5.19594,5.23267,5.06449,5.12183,2110830.0243166,0
+WMB.US,D,19950629,000000,5.12183,5.19594,5.10121,5.12183,1841845.4844063,0
+WMB.US,D,19950630,000000,5.12183,5.13783,4.99568,5.10121,2173514.3646124,0
+WMB.US,D,19950703,000000,5.10121,5.13783,5.0853,5.12183,341355.88467533,0
+WMB.US,D,19950705,000000,5.13783,5.13783,5.06449,5.06449,743118.58449543,0
+WMB.US,D,19950706,000000,5.04839,5.21166,5.04839,5.21166,994434.92473747,0
+WMB.US,D,19950707,000000,5.21166,5.23267,5.19594,5.21166,1077642.9313145,0
+WMB.US,D,19950710,000000,5.23267,5.23267,5.19594,5.23267,1298747.5632092,0
+WMB.US,D,19950711,000000,5.23267,5.23267,5.15922,5.15922,1126646.5567509,0
+WMB.US,D,19950712,000000,5.13783,5.19594,5.12183,5.19594,934028.10959271,0
+WMB.US,D,19950713,000000,5.17484,5.23267,5.13783,5.17484,1779160.1065136,0
+WMB.US,D,19950714,000000,5.13783,5.21166,5.10121,5.19594,1526700.3345101,0
+WMB.US,D,19950717,000000,5.21166,5.21166,5.12183,5.17484,1128928.2322894,0
+WMB.US,D,19950718,000000,5.17484,5.19594,5.10121,5.10121,773325.10485844,0
+WMB.US,D,19950719,000000,5.10121,5.13783,5.02758,5.10121,1310713.1304263,0
+WMB.US,D,19950720,000000,5.12183,5.19594,5.0853,5.19594,1312429.3156654,0
+WMB.US,D,19950721,000000,5.19594,5.21166,5.10121,5.12183,2029907.8436655,0
+WMB.US,D,19950724,000000,5.15922,5.39593,5.15922,5.39593,4777853.4800494,0
+WMB.US,D,19950725,000000,5.30611,5.32211,5.23267,5.26959,2880727.9466812,0
+WMB.US,D,19950726,000000,5.28548,5.37463,5.26959,5.32211,1879460.4464906,0
+WMB.US,D,19950727,000000,5.34292,5.39593,5.34292,5.37463,1482819.324869,0
+WMB.US,D,19950728,000000,5.37463,5.41145,5.32211,5.37463,1555761.3479179,0
+WMB.US,D,19950731,000000,5.39593,5.41145,5.3592,5.41145,1621870.7955136,0
+WMB.US,D,19950801,000000,5.3592,5.41145,5.32211,5.39593,1912511.0199011,0
+WMB.US,D,19950802,000000,5.39593,5.46985,5.39593,5.41145,2490938.0772565,0
+WMB.US,D,19950803,000000,5.39593,5.44865,5.3592,5.43265,1533543.285932,0
+WMB.US,D,19950804,000000,5.43265,5.43265,5.40644,5.43265,1076496.3867624,0
+WMB.US,D,19950807,000000,5.41145,5.43265,5.37463,5.41145,468438.67531224,0
+WMB.US,D,19950808,000000,5.39593,5.41145,5.32211,5.37463,374415.79645764,0
+WMB.US,D,19950809,000000,5.37463,5.39593,5.32211,5.34292,1498770.3017012,0
+WMB.US,D,19950810,000000,5.34292,5.37463,5.32211,5.3592,652511.47456893,0
+WMB.US,D,19950811,000000,5.3592,5.36952,5.30611,5.30611,1316992.6667426,0
+WMB.US,D,19950814,000000,5.28548,5.32211,5.28548,5.32211,995005.60302133,0
+WMB.US,D,19950815,000000,5.32211,5.32211,5.24839,5.26959,691263.64283349,0
+WMB.US,D,19950816,000000,5.26959,5.30611,5.26959,5.30611,473566.47909192,0
+WMB.US,D,19950817,000000,5.32211,5.39593,5.32211,5.39593,840000.0427537,0
+WMB.US,D,19950818,000000,5.39593,5.39593,5.32211,5.34292,1605341.8772194,0
+WMB.US,D,19950821,000000,5.32211,5.39593,5.32211,5.3592,1494789.0424738,0
+WMB.US,D,19950822,000000,5.3592,5.37463,5.32211,5.34292,1163124.3126551,0
+WMB.US,D,19950823,000000,5.36442,5.36442,5.32741,5.32741,579564.26353562,0
+WMB.US,D,19950824,000000,5.32741,5.34292,5.29069,5.29069,1213838.9353462,0
+WMB.US,D,19950825,000000,5.29069,5.45395,5.29069,5.41684,753376.26724855,0
+WMB.US,D,19950828,000000,5.41684,5.43767,5.38003,5.43767,536819.42247781,0
+WMB.US,D,19950829,000000,5.43767,5.43767,5.34292,5.40113,586977.89324137,0
+WMB.US,D,19950830,000000,5.41684,5.43767,5.36442,5.43767,1314141.350517,0
+WMB.US,D,19950831,000000,5.43767,5.43767,5.40113,5.41684,814355.83587092,0
+WMB.US,D,19950901,000000,5.34292,5.40113,5.32741,5.36442,1637259.3948371,0
+WMB.US,D,19950905,000000,5.40113,5.51178,5.40113,5.49047,2472700.2369012,0
+WMB.US,D,19950906,000000,5.51178,5.52758,5.40113,5.52758,1653781.0499533,0
+WMB.US,D,19950907,000000,5.52758,5.52758,5.47486,5.52758,1137479.0681755,0
+WMB.US,D,19950908,000000,5.52758,5.54878,5.49047,5.54878,517453.71431432,0
+WMB.US,D,19950911,000000,5.52758,5.62242,5.51178,5.62242,1259429.9046451,0
+WMB.US,D,19950912,000000,5.6013,5.74866,5.5855,5.74866,2321108.370368,0
+WMB.US,D,19950913,000000,5.73305,5.82191,5.71167,5.73305,2485231.2944179,0
+WMB.US,D,19950914,000000,5.74866,5.78596,5.73305,5.76996,2411721.7058757,0
+WMB.US,D,19950915,000000,5.76996,5.76996,5.73305,5.76996,1920488.0647125,0
+WMB.US,D,19950918,000000,5.76996,5.78596,5.74866,5.76996,1294190.4377134,0
+WMB.US,D,19950919,000000,5.76996,5.76996,5.62242,5.69557,1453186.5955805,0
+WMB.US,D,19950920,000000,5.73305,5.73305,5.63822,5.63822,1557475.4579632,0
+WMB.US,D,19950921,000000,5.69557,5.69557,5.63822,5.65895,1711908.2647532,0
+WMB.US,D,19950922,000000,5.67475,5.67475,5.5855,5.63822,2106832.1635389,0
+WMB.US,D,19950925,000000,5.71167,5.73305,5.63822,5.73305,1601358.5427981,0
+WMB.US,D,19950926,000000,5.67475,5.74866,5.67475,5.71167,2945131.5850067,0
+WMB.US,D,19950927,000000,5.71167,5.73305,5.65895,5.65895,2966212.4408124,0
+WMB.US,D,19950928,000000,5.65895,5.73305,5.63822,5.73305,1573426.4347955,0
+WMB.US,D,19950929,000000,5.73305,5.74866,5.71167,5.74866,654782.77413868,0
+WMB.US,D,19951002,000000,5.73305,5.76996,5.71167,5.73305,504912.28082889,0
+WMB.US,D,19951003,000000,5.69557,5.8487,5.65895,5.84408,1433241.9083581,0
+WMB.US,D,19951004,000000,5.84408,5.84408,5.73305,5.82191,2868763.417061,0
+WMB.US,D,19951005,000000,5.82191,5.82191,5.74866,5.74866,1982603.8019181,0
+WMB.US,D,19951006,000000,5.76996,5.76996,5.71167,5.73305,1212128.9756884,0
+WMB.US,D,19951009,000000,5.71167,5.71167,5.6013,5.63822,2033890.14049,0
+WMB.US,D,19951010,000000,5.62242,5.62242,5.52758,5.54878,2596357.9202381,0
+WMB.US,D,19951011,000000,5.5643,5.62242,5.54878,5.6013,1576276.7134241,0
+WMB.US,D,19951012,000000,5.6013,5.71167,5.5855,5.69557,1441221.0283633,0
+WMB.US,D,19951013,000000,5.71167,5.76996,5.69557,5.73305,1299888.9197769,0
+WMB.US,D,19951016,000000,5.73305,5.78596,5.73305,5.76996,1210991.7695082,0
+WMB.US,D,19951017,000000,5.78596,5.89622,5.78596,5.89622,1196170.735678,0
+WMB.US,D,19951018,000000,5.91647,5.96996,5.89622,5.89622,1608762.834132,0
+WMB.US,D,19951019,000000,5.91647,5.93304,5.84408,5.85912,1642953.7265132,0
+WMB.US,D,19951020,000000,5.89622,5.99086,5.89622,5.99086,1203583.3277868,0
+WMB.US,D,19951023,000000,5.95395,5.95395,5.85912,5.88003,801248.91208603,0
+WMB.US,D,19951024,000000,5.88003,5.89622,5.85912,5.89622,627435.87077622,0
+WMB.US,D,19951025,000000,5.93304,5.95395,5.67475,5.69557,2380949.6952133,0
+WMB.US,D,19951026,000000,5.71167,5.8064,5.65895,5.71167,1691397.0496344,0
+WMB.US,D,19951027,000000,5.67475,5.74866,5.62242,5.74866,2379807.3010487,0
+WMB.US,D,19951030,000000,5.76996,5.78596,5.73305,5.74866,911237.29412921,0
+WMB.US,D,19951031,000000,5.74866,5.76996,5.69557,5.69557,4309981.3326336,0
+WMB.US,D,19951101,000000,5.71167,5.82191,5.69557,5.82191,3434648.003334,0
+WMB.US,D,19951102,000000,5.8064,5.82191,5.76996,5.82191,442794.46842944,0
+WMB.US,D,19951103,000000,5.82191,5.84408,5.71167,5.74866,843419.96206934,0
+WMB.US,D,19951106,000000,5.74866,5.78596,5.73305,5.76996,907240.47094844,0
+WMB.US,D,19951107,000000,5.74866,5.76996,5.69557,5.74866,3312127.5261774,0
+WMB.US,D,19951108,000000,5.76996,5.82191,5.74866,5.8064,508899.76563774,0
+WMB.US,D,19951109,000000,5.85912,5.88003,5.73305,5.74866,1794542.4802558,0
+WMB.US,D,19951110,000000,5.78596,5.84408,5.78596,5.82191,1358018.2097706,0
+WMB.US,D,19951113,000000,5.8064,5.84408,5.78596,5.82191,930041.66238075,0
+WMB.US,D,19951114,000000,5.85912,5.95395,5.84408,5.95395,1786561.2850568,0
+WMB.US,D,19951115,000000,5.95395,5.96996,5.91647,5.93304,1369416.2114945,0
+WMB.US,D,19951116,000000,5.93304,6.04387,5.91647,6.04387,1640674.1261684,0
+WMB.US,D,19951117,000000,6.0802,6.17485,6.0802,6.17485,2562737.7061408,0
+WMB.US,D,19951120,000000,6.19114,6.32307,6.19114,6.22756,1539242.8055924,0
+WMB.US,D,19951121,000000,6.24848,6.24848,6.0802,6.13784,1444638.8724851,0
+WMB.US,D,19951122,000000,6.10103,6.19114,6.10103,6.17485,860514.37066306,0
+WMB.US,D,19951124,000000,6.15325,6.17485,6.10103,6.13784,243334.10744621,0
+WMB.US,D,19951127,000000,6.0802,6.22756,6.0802,6.19114,1526700.3345101,0
+WMB.US,D,19951128,000000,6.19114,6.19114,6.15325,6.19114,908958.7313813,0
+WMB.US,D,19951129,000000,6.21281,6.27055,6.19566,6.27055,1913084.8109755,0
+WMB.US,D,19951130,000000,6.27055,6.35922,6.19566,6.23277,739132.13728346,0
+WMB.US,D,19951201,000000,6.24848,6.32307,6.23277,6.32307,899265.50133075,0
+WMB.US,D,19951204,000000,6.32307,6.35922,6.24848,6.34322,990447.43992862,0
+WMB.US,D,19951205,000000,6.3065,6.34322,6.23277,6.27055,1076496.3867624,0
+WMB.US,D,19951206,000000,6.28443,6.34322,6.23277,6.32307,1218402.2864233,0
+WMB.US,D,19951207,000000,6.32307,6.49135,6.3065,6.47525,1432103.664581,0
+WMB.US,D,19951208,000000,6.49135,6.49135,6.41656,6.45434,1417856.4218252,0
+WMB.US,D,19951211,000000,6.45434,6.52807,6.41656,6.52807,1160272.9964295,0
+WMB.US,D,19951212,000000,6.52807,6.60131,6.49135,6.60131,1163124.3126551,0
+WMB.US,D,19951213,000000,6.56527,6.56527,6.41656,6.45434,2046431.5739754,0
+WMB.US,D,19951214,000000,6.49135,6.49135,6.35922,6.38089,1406458.4201013,0
+WMB.US,D,19951215,000000,6.38089,6.45434,6.35922,6.41656,2635680.7667865,0
+WMB.US,D,19951218,000000,6.38089,6.39622,6.28443,6.3065,1376825.6908128,0
+WMB.US,D,19951219,000000,6.27055,6.45434,6.19566,6.45434,1087896.4636801,0
+WMB.US,D,19951220,000000,6.45434,6.45434,6.32307,6.32307,1128928.2322894,0
+WMB.US,D,19951221,000000,6.32307,6.45434,6.32307,6.41656,792125.32272247,0
+WMB.US,D,19951222,000000,6.41656,6.51226,6.41656,6.47525,1010962.8054349,0
+WMB.US,D,19951226,000000,6.49135,6.5485,6.43352,6.5485,763638.10038917,0
+WMB.US,D,19951227,000000,6.49135,6.52807,6.43352,6.52807,1242337.5712452,0
+WMB.US,D,19951228,000000,6.52807,6.52807,6.49135,6.51226,849120.51932663,0
+WMB.US,D,19951229,000000,6.52807,6.5485,6.45434,6.51226,950555.99029011,0
+WMB.US,D,19960102,000000,6.47525,6.60131,6.45434,6.56527,1231506.0974176,0
+WMB.US,D,19960103,000000,6.5856,6.5856,6.47525,6.47525,760785.74656677,0
+WMB.US,D,19960104,000000,6.49135,6.51226,6.39622,6.41656,1114678.91434,0
+WMB.US,D,19960105,000000,6.39622,6.39622,6.34322,6.35922,1070799.9798926,0
+WMB.US,D,19960108,000000,6.34322,6.38089,6.32307,6.35922,409173.2167352,0
+WMB.US,D,19960109,000000,6.35922,6.49135,6.34322,6.34322,2689821.5343745,0
+WMB.US,D,19960110,000000,6.34322,6.49135,6.3065,6.34322,1536963.2052477,0
+WMB.US,D,19960111,000000,6.38089,6.38089,6.3065,6.35922,1111261.0702181,0
+WMB.US,D,19960112,000000,6.35922,6.45434,6.35922,6.43352,4520269.0170569,0
+WMB.US,D,19960115,000000,6.41656,6.51226,6.41656,6.49135,1235494.6198233,0
+WMB.US,D,19960116,000000,6.49135,6.51226,6.43352,6.45434,1249172.221892,0
+WMB.US,D,19960117,000000,6.43352,6.60131,6.43352,6.52807,1617309.5196303,0
+WMB.US,D,19960118,000000,6.49135,6.60131,6.49135,6.52807,1619592.2327658,0
+WMB.US,D,19960119,000000,6.49135,6.52807,6.43352,6.47525,2541652.6999475,0
+WMB.US,D,19960122,000000,6.47525,6.47525,6.35922,6.47525,1477120.8428055,0
+WMB.US,D,19960123,000000,6.45434,6.65866,6.45434,6.63899,1142036.1936713,0
+WMB.US,D,19960124,000000,6.60131,6.74973,6.5856,6.74973,2444203.6761961,0
+WMB.US,D,19960125,000000,6.74973,6.74973,6.60131,6.65866,886731.33102348,0
+WMB.US,D,19960126,000000,6.6231,6.86442,6.56527,6.86442,1796257.627898,0
+WMB.US,D,19960129,000000,6.84332,6.95318,6.78577,6.80687,1234356.3760462,0
+WMB.US,D,19960130,000000,6.82192,6.90123,6.7693,6.90123,1161980.8808936,0
+WMB.US,D,19960131,000000,6.86442,6.99134,6.86442,6.99134,2122787.2907588,0
+WMB.US,D,19960201,000000,7.06431,7.16039,7.02807,7.12377,1617875.0099298,0
+WMB.US,D,19960202,000000,7.10151,7.16039,7.08502,7.13717,1274241.6001034,0
+WMB.US,D,19960205,000000,7.13717,7.13717,7.04956,7.10151,1198447.2232321,0
+WMB.US,D,19960206,000000,7.02807,7.08502,6.97496,7.04956,1108408.7163958,0
+WMB.US,D,19960207,000000,7.06431,7.06431,7.0112,7.04956,1139753.4805358,0
+WMB.US,D,19960208,000000,7.06431,7.23335,7.04956,7.21215,3666023.8067412,0
+WMB.US,D,19960209,000000,7.21215,7.36404,7.1972,7.3277,2509747.6334924,0
+WMB.US,D,19960212,000000,7.34361,7.34361,7.1759,7.1972,2799242.3509245,0
+WMB.US,D,19960213,000000,7.1759,7.34361,7.1759,7.30707,3418122.1978304,0
+WMB.US,D,19960214,000000,7.3277,7.37955,7.24915,7.26978,1908519.3847047,0
+WMB.US,D,19960215,000000,7.29175,7.36404,7.26978,7.34361,1935874.5888422,0
+WMB.US,D,19960216,000000,7.34361,7.34361,7.24915,7.24915,1363714.6166403,0
+WMB.US,D,19960220,000000,7.1759,7.1972,7.13717,7.16039,1175651.2197842,0
+WMB.US,D,19960221,000000,7.12377,7.26978,7.10151,7.26978,1437803.1842414,0
+WMB.US,D,19960222,000000,7.26978,7.34361,7.24915,7.34361,1115820.2709078,0
+WMB.US,D,19960223,000000,7.36404,7.45472,7.16039,7.34361,2023064.8922437,0
+WMB.US,D,19960226,000000,7.36404,7.37955,7.23335,7.29175,1249741.862579,0
+WMB.US,D,19960227,000000,7.24915,7.26978,7.16039,7.21215,1468578.3076946,0
+WMB.US,D,19960228,000000,7.24915,7.28482,7.13283,7.13283,1589388.8251934,0
+WMB.US,D,19960229,000000,7.09611,7.13283,6.96485,7.09611,1626428.9586064,0
+WMB.US,D,19960301,000000,7.11721,7.15423,6.96485,7.15423,1249741.862579,0
+WMB.US,D,19960304,000000,7.22728,7.39738,7.22728,7.32327,2533677.7303299,0
+WMB.US,D,19960305,000000,7.28482,7.32327,7.26525,7.30167,912375.53790628,0
+WMB.US,D,19960306,000000,7.32327,7.32327,7.16906,7.16906,1208137.3404921,0
+WMB.US,D,19960307,000000,7.16906,7.26525,7.11721,7.24915,2022493.176363,0
+WMB.US,D,19960308,000000,7.15423,7.22728,6.98528,6.99974,1360864.3380118,0
+WMB.US,D,19960311,000000,6.99974,7.19258,6.99974,7.13283,1196745.5643494,0
+WMB.US,D,19960312,000000,7.11721,7.19258,7.09611,7.16906,2610609.3133813,0
+WMB.US,D,19960313,000000,7.15423,7.20617,7.11721,7.19258,1297611.3946258,0
+WMB.US,D,19960314,000000,7.19258,7.46995,7.15423,7.41204,2044148.8608399,0
+WMB.US,D,19960315,000000,7.41204,7.41204,7.32327,7.39738,2029339.2405755,0
+WMB.US,D,19960318,000000,7.41204,7.50715,7.41204,7.46995,1570582.3817481,0
+WMB.US,D,19960319,000000,7.49144,7.65952,7.49144,7.62358,2449332.5175727,0
+WMB.US,D,19960320,000000,7.60209,7.62358,7.43304,7.5644,1477120.8428055,0
+WMB.US,D,19960321,000000,7.5275,7.5644,7.46995,7.49144,1498207.9241924,0
+WMB.US,D,19960322,000000,7.46995,7.50715,7.39738,7.39738,1868626.8974693,0
+WMB.US,D,19960325,000000,7.41204,7.41204,7.37483,7.37483,1344906.0980013,0
+WMB.US,D,19960326,000000,7.41204,7.46995,7.30167,7.41204,2090310.5084228,0
+WMB.US,D,19960327,000000,7.43304,7.5275,7.41204,7.49144,2765613.8360522,0
+WMB.US,D,19960328,000000,7.45472,7.57972,7.43304,7.5275,1570582.3817481,0
+WMB.US,D,19960329,000000,7.5275,7.60209,7.5275,7.5275,1559184.3800241,0
+WMB.US,D,19960401,000000,7.5275,7.69557,7.45472,7.65952,1068523.4923385,0
+WMB.US,D,19960402,000000,7.65952,7.6762,7.5644,7.60209,817771.60479902,0
+WMB.US,D,19960403,000000,7.60209,7.60209,7.43304,7.50715,2406587.6765148,0
+WMB.US,D,19960404,000000,7.57972,7.63717,7.5275,7.63717,1322119.4329253,0
+WMB.US,D,19960408,000000,7.5457,7.5457,7.41204,7.45472,1340351.0476992,0
+WMB.US,D,19960409,000000,7.43304,7.5275,7.39738,7.45472,1947268.4401786,0
+WMB.US,D,19960410,000000,7.46995,7.46995,7.33916,7.33916,1130637.1543504,0
+WMB.US,D,19960411,000000,7.36106,7.39738,7.24915,7.30167,3697935.0987777,0
+WMB.US,D,19960412,000000,7.30167,7.30167,7.20617,7.28482,1435521.5087029,0
+WMB.US,D,19960415,000000,7.32327,7.37483,7.22728,7.26525,2172373.0080446,0
+WMB.US,D,19960416,000000,7.30167,7.39738,7.26525,7.33916,1367707.2894337,0
+WMB.US,D,19960417,000000,7.32327,7.32327,7.20617,7.26525,1085616.8633354,0
+WMB.US,D,19960418,000000,7.36106,7.45472,7.33916,7.36106,1548358.0941809,0
+WMB.US,D,19960419,000000,7.33916,7.39738,7.33916,7.36106,1490233.9921716,0
+WMB.US,D,19960422,000000,7.37483,7.46995,7.36106,7.43304,1169385.1722275,0
+WMB.US,D,19960423,000000,7.41204,7.50715,7.41204,7.50715,1281652.1170185,0
+WMB.US,D,19960424,000000,7.50715,7.6762,7.50715,7.63717,1855518.9360874,0
+WMB.US,D,19960425,000000,7.62358,7.7132,7.62358,7.7132,1677720.4851626,0
+WMB.US,D,19960426,000000,7.65952,7.7132,7.60209,7.63717,1692531.1430241,0
+WMB.US,D,19960429,000000,7.63717,7.65952,7.62358,7.62358,1394488.7024966,0
+WMB.US,D,19960430,000000,7.62358,7.69557,7.60209,7.63717,788715.77937564,0
+WMB.US,D,19960501,000000,7.63717,7.6762,7.62358,7.63717,1503337.8031658,0
+WMB.US,D,19960502,000000,7.63717,7.65952,7.57972,7.57972,714053.42070012,0
+WMB.US,D,19960503,000000,7.5644,7.5644,7.41204,7.45472,1291912.9125623,0
+WMB.US,D,19960506,000000,7.45472,7.46995,7.33916,7.41204,1253729.3473879,0
+WMB.US,D,19960507,000000,7.41204,7.5644,7.39738,7.5644,853673.49443494,0
+WMB.US,D,19960508,000000,7.5457,7.5644,7.37483,7.50715,1465152.1627977,0
+WMB.US,D,19960509,000000,7.49144,7.50715,7.41204,7.43304,866781.4558167,0
+WMB.US,D,19960510,000000,7.5275,7.57972,7.46995,7.5275,987599.23649374,0
+WMB.US,D,19960513,000000,7.5457,7.6762,7.5275,7.6762,679860.45312514,0
+WMB.US,D,19960514,000000,7.6762,7.84331,7.63717,7.82771,2111395.5146161,0
+WMB.US,D,19960515,000000,7.82771,7.82771,7.73258,7.78597,1034899.1278537,0
+WMB.US,D,19960516,000000,7.7132,7.75022,7.69557,7.7132,635979.44348401,0
+WMB.US,D,19960517,000000,7.69557,7.73258,7.65952,7.6762,1160272.9964295,0
+WMB.US,D,19960520,000000,7.65952,7.73258,7.63717,7.7132,1225232.7866826,0
+WMB.US,D,19960521,000000,7.73258,7.82771,7.69557,7.75022,936306.67234063,0
+WMB.US,D,19960522,000000,7.69557,7.75022,7.65952,7.75022,1902817.7898505,0
+WMB.US,D,19960523,000000,7.75022,7.80622,7.69557,7.75022,892428.77549014,0
+WMB.US,D,19960524,000000,7.76978,7.97565,7.76978,7.93883,1593950.1010767,0
+WMB.US,D,19960528,000000,7.9182,7.9182,7.57972,7.69557,1369416.2114945,0
+WMB.US,D,19960529,000000,7.68989,7.70588,7.55977,7.57423,1069661.7361155,0
+WMB.US,D,19960530,000000,7.55977,7.68989,7.55977,7.68989,1321547.7170446,0
+WMB.US,D,19960531,000000,7.68989,7.68989,7.54002,7.55977,869629.6592516,0
+WMB.US,D,19960603,000000,7.522,7.522,7.39111,7.44373,1615034.0696731,0
+WMB.US,D,19960604,000000,7.46466,7.50003,7.40664,7.42851,1108981.4698733,0
+WMB.US,D,19960605,000000,7.40664,7.48113,7.39111,7.46466,1269117.9467114,0
+WMB.US,D,19960606,000000,7.44373,7.46466,7.06942,7.39111,2512016.8578684,0
+WMB.US,D,19960607,000000,7.39111,7.44373,7.25994,7.36954,1232071.587717,0
+WMB.US,D,19960610,000000,7.39111,7.40664,7.25994,7.27412,1081630.4161234,0
+WMB.US,D,19960611,000000,7.25994,7.25994,6.97496,7.03327,3945829.4445103,0
+WMB.US,D,19960612,000000,7.29628,7.33386,7.20096,7.21696,3191883.5365747,0
+WMB.US,D,19960613,000000,7.23864,7.25994,7.14237,7.16483,1572292.341406,0
+WMB.US,D,19960614,000000,7.20096,7.21696,7.14237,7.18111,1994004.9164327,0
+WMB.US,D,19960617,000000,7.20096,7.23864,7.18111,7.21696,1368845.5332108,0
+WMB.US,D,19960618,000000,7.25994,7.36954,7.23864,7.33386,1495354.5327731,0
+WMB.US,D,19960619,000000,7.29628,7.31392,7.20096,7.23864,1850388.0195172,0
+WMB.US,D,19960620,000000,7.25994,7.31392,7.18111,7.18111,1049712.8985056,0
+WMB.US,D,19960621,000000,7.18111,7.40664,7.18111,7.40664,2193461.1270285,0
+WMB.US,D,19960624,000000,7.40664,7.48113,7.34919,7.42851,1128928.2322894,0
+WMB.US,D,19960625,000000,7.40664,7.44373,7.34919,7.42851,883310.37411097,0
+WMB.US,D,19960626,000000,7.46466,7.522,7.44373,7.50003,1328953.0459753,0
+WMB.US,D,19960627,000000,7.46466,7.46466,7.29628,7.39111,1708489.3830345,0
+WMB.US,D,19960628,000000,7.42851,7.48113,7.40664,7.44373,1438941.4280185,0
+WMB.US,D,19960701,000000,7.44373,7.46466,7.39111,7.40664,2592943.1889069,0
+WMB.US,D,19960702,000000,7.40664,7.42851,7.36954,7.42851,1277667.7450004,0
+WMB.US,D,19960703,000000,7.40664,7.42851,7.34919,7.36954,1379669.7438602,0
+WMB.US,D,19960705,000000,7.31392,7.33386,7.12906,7.14237,860514.37066306,0
+WMB.US,D,19960708,000000,7.16483,7.27412,7.10662,7.23864,1386507.5072976,0
+WMB.US,D,19960709,000000,7.23864,7.36954,7.21696,7.29628,877036.02577919,0
+WMB.US,D,19960710,000000,7.31392,7.48113,7.27412,7.44373,1556911.0052607,0
+WMB.US,D,19960711,000000,7.40664,7.44373,7.33386,7.39111,1142036.1936713,0
+WMB.US,D,19960712,000000,7.33386,7.50003,7.31392,7.50003,1101002.3498681,0
+WMB.US,D,19960715,000000,7.46466,7.63331,7.44373,7.46466,2355873.0538237,0
+WMB.US,D,19960716,000000,7.39111,7.39111,6.99578,7.34919,2478969.3972486,0
+WMB.US,D,19960717,000000,7.44373,7.44373,7.29628,7.29628,3324093.0933946,0
+WMB.US,D,19960718,000000,7.27412,7.34919,7.20096,7.31392,1183064.8494901,0
+WMB.US,D,19960719,000000,7.34919,7.34919,7.23864,7.29628,1049712.8985056,0
+WMB.US,D,19960722,000000,7.27412,7.27412,7.16483,7.16483,1237204.5794811,0
+WMB.US,D,19960723,000000,7.20096,7.21696,7.10662,7.10662,2736555.935435,0
+WMB.US,D,19960724,000000,7.06942,7.16483,7.04956,7.10662,1298181.0353129,0
+WMB.US,D,19960725,000000,7.14237,7.25994,7.10662,7.18111,915223.74134117,0
+WMB.US,D,19960726,000000,7.18111,7.21696,7.12906,7.14237,482684.88047109,0
+WMB.US,D,19960729,000000,7.14237,7.14237,7.04956,7.04956,669604.84556577,0
+WMB.US,D,19960730,000000,7.04956,7.04956,6.88052,6.93863,2698370.2950667,0
+WMB.US,D,19960731,000000,6.93863,6.95318,6.88052,6.88052,1604769.1237418,0
+WMB.US,D,19960801,000000,6.88052,7.18111,6.88052,7.10662,1230362.6656561,0
+WMB.US,D,19960802,000000,7.12906,7.23864,7.12906,7.21696,767054.90691417,0
+WMB.US,D,19960805,000000,7.25994,7.29628,7.21696,7.29628,1001277.8761594,0
+WMB.US,D,19960806,000000,7.27412,7.39111,7.27412,7.34919,1183632.4149832,0
+WMB.US,D,19960807,000000,7.31392,7.40664,7.21696,7.27412,751667.3451876,0
+WMB.US,D,19960808,000000,7.31392,7.31392,7.21696,7.23864,888440.25308442,0
+WMB.US,D,19960809,000000,7.25994,7.25994,7.18111,7.23864,792125.32272247,0
+WMB.US,D,19960812,000000,7.29628,7.63331,7.29628,7.48113,4152696.1720212,0
+WMB.US,D,19960813,000000,7.46466,7.522,7.34919,7.39111,1233786.7353592,0
+WMB.US,D,19960814,000000,7.39111,7.67051,7.39111,7.67051,2225372.4190649,0
+WMB.US,D,19960815,000000,7.68989,7.76496,7.63331,7.70588,1157425.8305916,0
+WMB.US,D,19960816,000000,7.72795,7.76496,7.67051,7.70588,1183632.4149832,0
+WMB.US,D,19960819,000000,7.68989,7.76496,7.68989,7.70588,1081630.4161234,0
+WMB.US,D,19960820,000000,7.65461,7.68989,7.63331,7.67051,1032044.6988374,0
+WMB.US,D,19960821,000000,7.62763,7.64912,7.58956,7.60759,971070.31819946,0
+WMB.US,D,19960822,000000,7.60759,7.81778,7.60759,7.79647,1124370.0691968,0
+WMB.US,D,19960823,000000,7.81778,7.87368,7.78019,7.85566,1775167.4337205,0
+WMB.US,D,19960826,000000,7.83262,7.85566,7.72131,7.73914,658209.95663246,0
+WMB.US,D,19960827,000000,7.72131,7.78019,7.68565,7.72131,797826.91757664,0
+WMB.US,D,19960828,000000,7.72131,7.72131,7.56864,7.60759,1535812.510308,0
+WMB.US,D,19960829,000000,7.58956,7.58956,7.55419,7.58956,1028631.0051031,0
+WMB.US,D,19960830,000000,7.60759,7.60759,7.55419,7.55419,916936.81378962,0
+WMB.US,D,19960903,000000,7.51419,7.72131,7.47642,7.70106,1347757.4142269,0
+WMB.US,D,19960904,000000,7.68565,7.68565,7.55419,7.62763,1102145.7816296,0
+WMB.US,D,19960905,000000,7.60759,7.64912,7.55419,7.56864,1429821.9890425,0
+WMB.US,D,19960906,000000,7.56864,7.62763,7.51419,7.56864,1281083.5139285,0
+WMB.US,D,19960909,000000,7.58956,7.60759,7.55419,7.60759,1371124.0959587,0
+WMB.US,D,19960910,000000,7.60759,7.73914,7.60759,7.66434,1736421.4910372,0
+WMB.US,D,19960911,000000,7.66434,7.78019,7.64912,7.73914,2684118.9019235,0
+WMB.US,D,19960912,000000,7.72131,7.81778,7.72131,7.79647,2203143.9811103,0
+WMB.US,D,19960913,000000,7.87368,7.89025,7.79647,7.81778,1481686.2690762,0
+WMB.US,D,19960916,000000,7.81778,7.83262,7.78019,7.78019,1547791.5662846,0
+WMB.US,D,19960917,000000,7.81778,7.81778,7.78019,7.81778,1771184.0992991,0
+WMB.US,D,19960918,000000,7.79647,7.85566,7.78019,7.79647,1202441.9712191,0
+WMB.US,D,19960919,000000,7.79647,7.91319,7.76004,7.79647,1627000.6744871,0
+WMB.US,D,19960920,000000,7.83262,7.85566,7.66434,7.70106,2076068.4536515,0
+WMB.US,D,19960923,000000,7.66434,7.79647,7.64912,7.78019,1808219.0447276,0
+WMB.US,D,19960924,000000,7.79647,7.89025,7.78019,7.81778,1450338.3921455,0
+WMB.US,D,19960925,000000,7.79647,7.79647,7.66434,7.72131,1555192.7448278,0
+WMB.US,D,19960926,000000,7.70106,7.76004,7.60759,7.60759,1412727.5804487,0
+WMB.US,D,19960927,000000,7.62763,7.73914,7.43843,7.72131,3131475.6838332,0
+WMB.US,D,19960930,000000,7.72131,7.73914,7.68565,7.72131,1109546.9601728,0
+WMB.US,D,19961001,000000,7.72131,7.79647,7.60759,7.64912,1714760.6185756,0
+WMB.US,D,19961002,000000,7.66434,7.72131,7.55419,7.56864,1858939.893,0
+WMB.US,D,19961003,000000,7.56864,7.66434,7.56864,7.64912,1305013.6107659,0
+WMB.US,D,19961004,000000,7.60759,7.70106,7.56864,7.64912,1440650.3500795,0
+WMB.US,D,19961007,000000,7.64912,7.70106,7.58956,7.68565,952264.91235104,0
+WMB.US,D,19961008,000000,7.68565,7.87368,7.66434,7.79647,1256015.1733139,0
+WMB.US,D,19961009,000000,7.78019,7.83262,7.72131,7.72131,880462.17067609,0
+WMB.US,D,19961010,000000,7.72131,7.72131,7.58956,7.60759,533408.84153409,0
+WMB.US,D,19961011,000000,7.62763,7.81778,7.62763,7.72131,1499345.1303726,0
+WMB.US,D,19961014,000000,7.70106,7.85566,7.70106,7.76004,1051992.4988505,0
+WMB.US,D,19961015,000000,7.78019,8.10228,7.78019,7.98721,2472129.5586173,0
+WMB.US,D,19961016,000000,7.87368,8.04503,7.85566,8.04503,1711908.2647532,0
+WMB.US,D,19961017,000000,8.06527,8.44451,8.06527,8.4024,3830144.6555974,0
+WMB.US,D,19961018,000000,8.38582,8.38582,8.17523,8.32761,2995846.2076978,0
+WMB.US,D,19961021,000000,8.32761,8.32761,8.11587,8.13871,1414431.3145253,0
+WMB.US,D,19961022,000000,8.11587,8.11587,7.87368,7.97072,3163390.0886603,0
+WMB.US,D,19961023,000000,7.97072,7.97072,7.81778,7.91319,2231643.654606,0
+WMB.US,D,19961024,000000,7.94865,7.97072,7.89025,7.97072,2072075.7808583,0
+WMB.US,D,19961025,000000,8.00523,8.02306,7.89025,7.91319,1682281.7610459,0
+WMB.US,D,19961028,000000,7.9289,7.98721,7.83262,7.87368,1237204.5794811,0
+WMB.US,D,19961029,000000,7.91319,7.97072,7.89025,7.9289,1297040.7163419,0
+WMB.US,D,19961030,000000,7.97072,8.02306,7.94865,7.97072,912375.53790628,0
+WMB.US,D,19961031,000000,7.98721,8.11587,7.89025,7.91319,1562604.2993397,0
+WMB.US,D,19961101,000000,7.9289,7.94865,7.76004,7.79647,3118366.6848545,0
+WMB.US,D,19961104,000000,7.79647,7.79647,7.70106,7.78019,1003555.4013104,0
+WMB.US,D,19961105,000000,7.81778,7.85566,7.68565,7.68565,3380510.3485366,0
+WMB.US,D,19961106,000000,7.60759,7.60759,7.51419,7.55419,3562874.2257324,0
+WMB.US,D,19961107,000000,7.55419,7.58956,7.37955,7.37955,2888706.0290895,0
+WMB.US,D,19961108,000000,7.37955,7.53366,7.19258,7.45916,3120646.2851993,0
+WMB.US,D,19961111,000000,7.49598,7.58956,7.49598,7.53366,2297171.0103524,0
+WMB.US,D,19961112,000000,7.55419,7.56864,7.47642,7.49598,2459021.5972357,0
+WMB.US,D,19961113,000000,7.64912,7.79647,7.58956,7.78019,2945131.5850067,0
+WMB.US,D,19961114,000000,7.73914,7.9289,7.73914,7.9289,2626564.4406012,0
+WMB.US,D,19961115,000000,8.04503,8.0804,7.9289,7.97072,2850525.5767057,0
+WMB.US,D,19961118,000000,7.94865,7.98721,7.83262,7.9289,1452617.9924904,0
+WMB.US,D,19961119,000000,7.89025,8.00523,7.89025,8.00523,952264.91235104,0
+WMB.US,D,19961120,000000,8.04503,8.04503,7.89025,7.89025,1653215.5596538,0
+WMB.US,D,19961121,000000,7.91319,7.9289,7.85566,7.87368,1491940.8390388,0
+WMB.US,D,19961122,000000,7.89025,8.00523,7.89025,7.94865,2753079.6657449,0
+WMB.US,D,19961125,000000,8.46118,8.86048,8.38582,8.61144,7859744.4841936,0
+WMB.US,D,19961126,000000,8.61144,8.70868,8.46118,8.70868,4808054.8124281,0
+WMB.US,D,19961127,000000,8.6869,8.6869,8.53906,8.57568,1906813.5754343,0
+WMB.US,D,19961129,000000,8.53906,8.53906,8.46118,8.4981,737419.064835,0
+WMB.US,D,19961202,000000,8.46118,8.61144,8.38582,8.51679,1641248.9548397,0
+WMB.US,D,19961203,000000,8.55332,8.61144,8.44451,8.51679,2680698.9826079,0
+WMB.US,D,19961204,000000,8.57568,8.7268,8.51679,8.7268,2239044.8331492,0
+WMB.US,D,19961205,000000,8.69143,8.71234,8.65606,8.65606,957395.82892135,0
+WMB.US,D,19961206,000000,8.59718,8.7268,8.38582,8.63515,2155845.1273473,0
+WMB.US,D,19961209,000000,8.66686,8.66686,8.57568,8.63515,938586.27268542,0
+WMB.US,D,19961210,000000,8.61144,8.65606,8.55862,8.57568,1246890.5463535,0
+WMB.US,D,19961211,000000,8.53906,8.53906,8.40674,8.40674,2833431.168112,0
+WMB.US,D,19961212,000000,8.36461,8.38582,8.2535,8.31296,3918478.3907603,0
+WMB.US,D,19961213,000000,8.29146,8.46118,8.29146,8.40674,1499345.1303726,0
+WMB.US,D,19961216,000000,8.38582,8.50157,8.34794,8.34794,2111968.2680937,0
+WMB.US,D,19961217,000000,8.31296,8.40674,8.29146,8.36461,1143175.4750452,0
+WMB.US,D,19961218,000000,8.4235,8.48047,8.34794,8.38582,1742684.4258032,0
+WMB.US,D,19961219,000000,8.38582,8.46118,8.31296,8.44451,1619592.2327658,0
+WMB.US,D,19961220,000000,8.55862,8.76382,8.50157,8.7268,3268812.0068357,0
+WMB.US,D,19961223,000000,8.7268,8.76382,8.59718,8.69143,791561.90761676,0
+WMB.US,D,19961224,000000,8.69143,8.69143,8.61144,8.66686,394352.18290497,0
+WMB.US,D,19961226,000000,8.69143,8.69143,8.63515,8.69143,707218.77005326,0
+WMB.US,D,19961227,000000,8.69143,8.71234,8.63515,8.69143,805241.58487927,0
+WMB.US,D,19961230,000000,8.69143,8.69143,8.53906,8.63515,829165.45613545,0
+WMB.US,D,19961231,000000,8.63515,8.63515,8.43218,8.57568,783013.14692458,0
+WMB.US,D,19970102,000000,8.63515,8.63515,8.26044,8.31652,1374160.1044287,0
+WMB.US,D,19970103,000000,8.34794,8.63515,8.31652,8.46118,2039781.6155733,0
+WMB.US,D,19970106,000000,8.46118,8.57568,8.43218,8.57568,1285641.6770212,0
+WMB.US,D,19970107,000000,8.57568,8.75051,8.43218,8.75051,1131774.3605306,0
+WMB.US,D,19970108,000000,8.77567,8.8919,8.71774,8.83465,1157234.9127657,0
+WMB.US,D,19970109,000000,8.77567,9.06461,8.66049,9.006,1821709.8793581,0
+WMB.US,D,19970110,000000,8.94798,9.35044,8.94798,9.29359,2887756.6279445,0
+WMB.US,D,19970113,000000,9.20684,9.20684,8.97507,9.06461,2427298.1102344,0
+WMB.US,D,19970114,000000,9.09312,9.35044,9.09312,9.31768,1567157.2744481,0
+WMB.US,D,19970115,000000,9.29359,9.29359,9.15114,9.20684,1412152.7517773,0
+WMB.US,D,19970116,000000,9.20684,9.31768,9.11596,9.26371,1308440.7932598,0
+WMB.US,D,19970117,000000,9.29359,9.35044,9.09312,9.29359,3212588.78231,0
+WMB.US,D,19970120,000000,9.23384,9.31768,9.23384,9.31768,1422407.3217398,0
+WMB.US,D,19970121,000000,9.26371,9.60488,9.23384,9.40539,2089929.710368,0
+WMB.US,D,19970122,000000,9.40539,9.40539,8.97507,9.26371,4930197.6043206,0
+WMB.US,D,19970123,000000,9.29359,9.31768,9.11596,9.17602,2013946.4908645,0
+WMB.US,D,19970124,000000,9.11596,9.23384,9.06461,9.11596,1725967.7024737,0
+WMB.US,D,19970127,000000,9.11596,9.26371,9.06461,9.09312,1068702.9965987,0
+WMB.US,D,19970128,000000,9.15114,9.20684,9.03415,9.06461,1335037.514078,0
+WMB.US,D,19970129,000000,9.11596,9.26371,9.03415,9.15114,1539422.3098525,0
+WMB.US,D,19970130,000000,9.15114,9.20684,9.11596,9.20684,483259.70914246,0
+WMB.US,D,19970131,000000,9.20684,9.31768,9.15114,9.15114,920162.70248873,0
+WMB.US,D,19970203,000000,9.17602,9.17602,9.09312,9.11596,1175845.2504008,0
+WMB.US,D,19970204,000000,9.09312,9.11596,9.006,9.06461,860514.37066306,0
+WMB.US,D,19970205,000000,9.06461,9.09312,8.97507,9.03415,1568306.9317908,0
+WMB.US,D,19970206,000000,9.09312,9.11596,8.77567,8.8651,1327441.2673216,0
+WMB.US,D,19970207,000000,8.94798,9.11596,8.77567,8.83465,1542091.0090273,0
+WMB.US,D,19970210,000000,8.8651,8.8919,8.71774,8.8919,2336875.6925525,0
+WMB.US,D,19970211,000000,8.94798,9.20684,8.94798,9.03415,2394243.3864365,0
+WMB.US,D,19970212,000000,9.03415,9.20684,8.94798,9.11596,1648085.6806804,0
+WMB.US,D,19970213,000000,9.09312,9.15114,9.06461,9.11596,1435329.5532801,0
+WMB.US,D,19970214,000000,9.17602,9.54995,9.15114,9.46418,4245592.2206644,0
+WMB.US,D,19970218,000000,9.4343,9.69644,9.40539,9.69644,3821596.9325021,0
+WMB.US,D,19970219,000000,9.63573,9.66175,9.46418,9.57597,1766235.7997796,0
+WMB.US,D,19970220,000000,9.51718,9.57597,9.40539,9.51718,2029521.8576263,0
+WMB.US,D,19970221,000000,9.57597,9.57597,9.4343,9.51718,1583497.3501101,0
+WMB.US,D,19970224,000000,9.49309,9.75138,9.49309,9.71475,2430720.1047438,0
+WMB.US,D,19970225,000000,9.69644,9.71475,9.46418,9.49309,1190281.3357886,0
+WMB.US,D,19970226,000000,9.54995,9.54995,9.31768,9.4343,1407979.5371271,0
+WMB.US,D,19970227,000000,9.49309,10.0656,9.49309,9.75138,5563140.0017375,0
+WMB.US,D,19970228,000000,9.75138,10.1754,9.75138,10.0338,3110772.5132918,0
+WMB.US,D,19970303,000000,9.94897,10.0077,9.80636,10.0077,1672022.003099,0
+WMB.US,D,19970304,000000,9.94897,10.6332,9.94897,10.4925,3297311.6803315,0
+WMB.US,D,19970305,000000,10.5205,10.5205,10.2082,10.4646,3698123.9414097,0
+WMB.US,D,19970306,000000,10.4077,10.4077,10.0906,10.2342,2689821.5343745,0
+WMB.US,D,19970307,000000,10.0338,10.4375,9.97603,10.292,3399887.4702659,0
+WMB.US,D,19970310,000000,10.2651,10.6092,10.2342,10.4646,2119184.7543922,0
+WMB.US,D,19970311,000000,10.4925,10.6391,10.4646,10.4925,2189468.4542352,0
+WMB.US,D,19970312,000000,10.5205,10.6092,10.4077,10.4375,1598319.4215373,0
+WMB.US,D,19970313,000000,10.4375,10.4646,10.2082,10.3807,1534872.4475349,0
+WMB.US,D,19970314,000000,10.4077,10.8973,10.3807,10.7566,2382468.7370452,0
+WMB.US,D,19970317,000000,10.7566,10.7566,10.4375,10.5493,1870338.9323209,0
+WMB.US,D,19970318,000000,10.5493,10.6092,10.4077,10.5205,1746099.1571344,0
+WMB.US,D,19970319,000000,10.5493,10.5811,10.3807,10.4375,1412152.7517773,0
+WMB.US,D,19970320,000000,10.4077,10.4925,10.4077,10.4375,1948217.8413235,0
+WMB.US,D,19970321,000000,10.4925,10.5811,10.4646,10.5811,1903768.2285923,0
+WMB.US,D,19970324,000000,10.5493,10.5493,10.4646,10.5205,1751041.2310726,0
+WMB.US,D,19970325,000000,10.5205,10.8385,10.4925,10.6968,2529489.9893232,0
+WMB.US,D,19970326,000000,10.7247,10.7566,10.5205,10.7247,1224477.4161542,0
+WMB.US,D,19970327,000000,10.7566,10.7566,10.35,10.4375,1969876.6385912,0
+WMB.US,D,19970331,000000,10.4077,10.4925,10.2342,10.2651,1750283.7853505,0
+WMB.US,D,19970401,000000,10.2082,10.292,10.0656,10.2651,996904.40531126,0
+WMB.US,D,19970402,000000,10.2651,10.2651,10.0338,10.0338,969172.55350642,0
+WMB.US,D,19970403,000000,9.97603,9.97603,9.63573,9.89298,1891235.0958819,0
+WMB.US,D,19970404,000000,9.85929,10.0338,9.77643,10.0338,1118481.7069043,0
+WMB.US,D,19970407,000000,10.1233,10.4077,10.0906,10.3219,2290142.329089,0
+WMB.US,D,19970408,000000,10.35,10.4375,10.292,10.4375,1571343.9778578,0
+WMB.US,D,19970409,000000,10.4646,10.7247,10.4646,10.6968,1724444.5102542,0
+WMB.US,D,19970410,000000,10.6391,10.8973,10.6092,10.8135,2207325.4965356,0
+WMB.US,D,19970411,000000,10.6968,10.6968,10.2082,10.2082,1439134.4210381,0
+WMB.US,D,19970414,000000,10.2082,10.2082,9.94897,10.1494,1804615.4707643,0
+WMB.US,D,19970415,000000,10.292,10.5493,10.1494,10.5205,3840977.1670219,0
+WMB.US,D,19970416,000000,10.4646,10.6659,10.3807,10.6659,1343013.5212927,0
+WMB.US,D,19970417,000000,10.5205,10.6092,9.54418,10.0338,12072275.755478,0
+WMB.US,D,19970418,000000,10.0656,10.1754,10.0338,10.1754,5599995.4429059,0
+WMB.US,D,19970421,000000,10.1754,10.1754,9.89298,9.97603,2417040.4274813,0
+WMB.US,D,19970422,000000,10.0656,10.0906,9.80343,9.97603,3945829.4445103,0
+WMB.US,D,19970423,000000,9.97603,10.1233,9.94897,10.0077,1754462.1879852,0
+WMB.US,D,19970424,000000,10.0077,10.1754,10.0077,10.0906,3034410.5709271,0
+WMB.US,D,19970425,000000,10.0906,10.1494,10.0656,10.1233,1495738.4436187,0
+WMB.US,D,19970428,000000,10.1494,10.2342,9.97603,10.1233,1547399.3546641,0
+WMB.US,D,19970429,000000,10.1494,10.2342,10.0077,10.1754,944479.82296234,0
+WMB.US,D,19970430,000000,10.1233,10.1494,10.0338,10.1233,2698937.8605599,0
+WMB.US,D,19970501,000000,10.0338,10.2342,9.97603,10.1233,1278423.1155288,0
+WMB.US,D,19970502,000000,10.1494,10.1754,10.0077,10.1233,2416657.5542327,0
+WMB.US,D,19970505,000000,10.1754,10.35,10.1754,10.3219,1245751.2649796,0
+WMB.US,D,19970506,000000,10.3219,10.3219,10.0906,10.2082,2360053.5316522,0
+WMB.US,D,19970507,000000,10.1754,10.2651,10.1233,10.2082,1758260.8301619,0
+WMB.US,D,19970508,000000,10.2651,10.5811,10.2651,10.4925,2303446.396281,0
+WMB.US,D,19970509,000000,10.4925,10.5811,10.35,10.5811,1426214.2646916,0
+WMB.US,D,19970512,000000,10.6391,10.6659,10.4375,10.4375,1540188.0563498,0
+WMB.US,D,19970513,000000,10.3219,10.35,10.1754,10.2651,1203583.3277868,0
+WMB.US,D,19970514,000000,10.3219,10.4375,9.91708,10.0656,1950120.794001,0
+WMB.US,D,19970515,000000,10.2082,10.2651,10.0656,10.0656,2082712.1864726,0
+WMB.US,D,19970516,000000,9.89298,10.0077,9.80343,9.85929,2197828.3722954,0
+WMB.US,D,19970519,000000,10.0077,10.0906,9.89298,9.94897,1342633.7608347,0
+WMB.US,D,19970520,000000,9.85929,9.89298,9.77643,9.83424,1395056.2679899,0
+WMB.US,D,19970521,000000,9.85929,9.97603,9.7456,9.85929,2282931.0307748,0
+WMB.US,D,19970522,000000,9.83424,10.0077,9.7456,9.97603,2301159.5327581,0
+WMB.US,D,19970523,000000,10.0077,10.0338,9.94897,10.0338,1615407.6045498,0
+WMB.US,D,19970527,000000,9.89298,10.0656,9.89298,10.0338,3246404.0646207,0
+WMB.US,D,19970528,000000,10.0405,10.2381,10.0077,10.1831,2987675.1322698,0
+WMB.US,D,19970529,000000,10.1233,10.2381,10.1233,10.2111,1385561.2189433,0
+WMB.US,D,19970530,000000,10.1831,10.2699,10.0077,10.2111,1240051.7453191,0
+WMB.US,D,19970602,000000,10.296,10.296,10.1551,10.1831,932699.98558664,0
+WMB.US,D,19970603,000000,10.1831,10.2111,10.1233,10.2111,1381382.8163086,0
+WMB.US,D,19970604,000000,10.1551,10.2111,10.0656,10.1831,1585401.3403846,0
+WMB.US,D,19970605,000000,10.1831,10.2381,10.0656,10.0964,2448950.6819209,0
+WMB.US,D,19970606,000000,10.0405,10.0964,9.9229,10.0964,1876418.2124393,0
+WMB.US,D,19970609,000000,10.1551,10.1551,9.83424,9.86319,894706.30064117,0
+WMB.US,D,19970610,000000,9.80636,9.80636,9.05699,9.37261,12589728.432197,0
+WMB.US,D,19970611,000000,9.37261,9.39961,9.22805,9.25407,6631852.3367082,0
+WMB.US,D,19970612,000000,9.31286,9.37261,8.96572,9.25407,9633588.9818923,0
+WMB.US,D,19970613,000000,9.48827,9.57597,9.31286,9.45743,5715105.4031475,0
+WMB.US,D,19970616,000000,9.48827,9.60103,9.39961,9.48827,2242659.8206783,0
+WMB.US,D,19970617,000000,9.45743,9.54418,9.31286,9.37261,2967547.8279967,0
+WMB.US,D,19970618,000000,9.37261,9.37261,9.25407,9.25407,2476685.6465164,0
+WMB.US,D,19970619,000000,9.22805,9.54418,9.22805,9.54418,3339855.2275946,0
+WMB.US,D,19970620,000000,9.60103,9.71475,9.57597,9.63573,5405482.3438453,0
+WMB.US,D,19970623,000000,9.63573,9.69644,9.45743,9.60103,2800378.5195079,0
+WMB.US,D,19970624,000000,9.65693,9.76006,9.54418,9.71475,2375627.860817,0
+WMB.US,D,19970625,000000,9.77643,9.80636,9.51718,9.60103,3309473.353359,0
+WMB.US,D,19970626,000000,9.57597,9.65693,9.57597,9.63573,3592502.8046335,0
+WMB.US,D,19970627,000000,9.63573,9.86319,9.60103,9.86319,2449332.5175727,0
+WMB.US,D,19970630,000000,9.89298,10.1831,9.79183,10.1233,2197068.8513794,0
+WMB.US,D,19970701,000000,10.3219,10.3219,10.1233,10.1233,7277330.9796262,0
+WMB.US,D,19970702,000000,10.1658,10.1831,9.93446,10.1079,3301868.8058273,0
+WMB.US,D,19970703,000000,10.1233,10.3219,10.1233,10.2699,1705833.1350223,0
+WMB.US,D,19970707,000000,10.296,10.6033,10.296,10.3557,3842493.0960632,0
+WMB.US,D,19970708,000000,10.3557,10.3557,10.2381,10.2699,1857419.8135712,0
+WMB.US,D,19970709,000000,10.296,10.3557,9.87472,9.98175,2765807.8666686,0
+WMB.US,D,19970710,000000,9.98175,10.2381,9.80636,10.1233,2442873.4769962,0
+WMB.US,D,19970711,000000,10.1658,10.1831,9.98175,10.0213,2219103.2587175,0
+WMB.US,D,19970714,000000,10.079,10.3219,10.079,10.2555,2742631.0651659,0
+WMB.US,D,19970715,000000,10.2824,10.4375,9.98175,10.3373,4962491.7696056,0
+WMB.US,D,19970716,000000,10.3961,10.4858,10.3373,10.4298,2051562.4905458,0
+WMB.US,D,19970717,000000,10.4375,10.4375,10.2699,10.3557,2366513.6098255,0
+WMB.US,D,19970718,000000,10.296,10.3114,10.0405,10.1658,1577796.792853,0
+WMB.US,D,19970721,000000,10.1957,10.2824,10.1831,10.2111,2018126.9686929,0
+WMB.US,D,19970722,000000,10.2227,10.296,10.1079,10.2381,4023330.6682488,0
+WMB.US,D,19970723,000000,10.2555,10.3557,10.2111,10.2824,2984259.3633418,0
+WMB.US,D,19970724,000000,10.296,10.4703,10.2699,10.4115,2316362.40224,0
+WMB.US,D,19970725,000000,10.3219,10.6448,10.3219,10.6448,1776877.3933781,0
+WMB.US,D,19970728,000000,10.6274,10.719,10.5551,10.5869,1487380.6007523,0
+WMB.US,D,19970729,000000,10.5869,10.6602,10.4703,10.6602,1138236.5138977,0
+WMB.US,D,19970730,000000,10.6274,10.6718,10.5446,10.5687,1676201.4433307,0
+WMB.US,D,19970731,000000,10.6274,10.6274,10.3807,10.5869,1520810.9346206,0
+WMB.US,D,19970801,000000,10.5551,10.5551,10.3114,10.3557,1508275.7267165,0
+WMB.US,D,19970804,000000,10.296,10.4298,10.2227,10.4298,1958095.7636186,0
+WMB.US,D,19970805,000000,10.4375,10.5446,10.3807,10.5282,2390827.6175085,0
+WMB.US,D,19970806,000000,10.5282,10.8752,10.4983,10.8752,2435654.9155039,0
+WMB.US,D,19970807,000000,10.9031,10.9513,10.8048,10.9339,1466866.272843,0
+WMB.US,D,19970808,000000,10.7854,10.8925,10.6602,10.7286,1477120.8428055,0
+WMB.US,D,19970811,000000,10.7286,10.8182,10.6274,10.719,1221440.3700872,0
+WMB.US,D,19970812,000000,10.719,10.7604,10.5446,10.5687,1439134.4210381,0
+WMB.US,D,19970813,000000,10.6033,10.6448,10.4115,10.6448,1684181.6009328,0
+WMB.US,D,19970814,000000,10.7026,10.7026,10.4375,10.5687,1504858.9201915,0
+WMB.US,D,19970815,000000,10.5551,10.5551,10.3961,10.3961,1350234.1579789,0
+WMB.US,D,19970818,000000,10.4115,10.4298,10.296,10.3731,1244989.6688699,0
+WMB.US,D,19970819,000000,10.3731,10.5108,10.3373,10.5108,1857043.1659038,0
+WMB.US,D,19970820,000000,10.4434,10.5754,10.4434,10.504,1970633.0467166,0
+WMB.US,D,19970821,000000,10.4115,10.4434,10.3114,10.3286,1755602.506956,0
+WMB.US,D,19970822,000000,10.1831,10.4298,10.1379,10.3557,2456174.4313977,0
+WMB.US,D,19970825,000000,10.3731,10.504,10.3286,10.4434,1463818.8508072,0
+WMB.US,D,19970826,000000,10.5282,10.7499,10.5282,10.719,1848307.6377734,0
+WMB.US,D,19970827,000000,10.719,10.9966,10.6197,10.9224,2620668.8151305,0
+WMB.US,D,19970828,000000,10.9397,10.958,10.719,10.7931,1399239.858609,0
+WMB.US,D,19970829,000000,10.7334,10.9637,10.7075,10.8665,1061494.8110752,0
+WMB.US,D,19970902,000000,10.8337,11.6905,10.8337,11.4437,2379807.3010487,0
+WMB.US,D,19970903,000000,11.4765,11.5199,11.2442,11.2702,3124070.3549025,0
+WMB.US,D,19970904,000000,11.2442,11.3049,11.1392,11.1576,3250957.0397291,0
+WMB.US,D,19970905,000000,11.2134,11.4591,11.17,11.3435,4451499.1710614,0
+WMB.US,D,19970908,000000,11.756,11.756,11.039,11.2866,4517227.8206024,0
+WMB.US,D,19970909,000000,11.2866,11.2866,10.9966,11.17,6090853.4739987,0
+WMB.US,D,19970910,000000,11.0814,11.1123,11.0225,11.1123,2958421.1258425,0
+WMB.US,D,19970911,000000,11.0968,11.2038,10.8665,10.9397,1812968.1256462,0
+WMB.US,D,19970912,000000,10.958,11.0968,10.8221,11.0968,3757766.0476543,0
+WMB.US,D,19970915,000000,10.958,11.1392,10.9397,11.0968,2421214.6797285,0
+WMB.US,D,19970916,000000,11.1576,11.3619,10.9792,11.2866,2781383.2334304,0
+WMB.US,D,19970917,000000,11.3435,11.3753,11.1576,11.1576,1929604.3908979,0
+WMB.US,D,19970918,000000,11.1576,11.3262,11.1277,11.2866,1697856.0902109,0
+WMB.US,D,19970919,000000,11.2866,11.3435,11.2298,11.3262,1469903.3189099,0
+WMB.US,D,19970922,000000,11.3435,11.386,11.2442,11.2866,2652971.2811906,0
+WMB.US,D,19970923,000000,11.2702,11.2702,11.0554,11.2298,1527654.9236394,0
+WMB.US,D,19970924,000000,11.2038,11.4014,11.17,11.17,1164832.1971192,0
+WMB.US,D,19970925,000000,11.2038,11.3049,11.1392,11.1576,1298181.0353129,0
+WMB.US,D,19970926,000000,11.2606,11.3435,11.1844,11.2702,2099048.1117472,0
+WMB.US,D,19970929,000000,11.17,11.2038,11.0139,11.0814,1537521.4323689,0
+WMB.US,D,19970930,000000,11.0814,11.0814,10.8481,10.8925,2342197.5269487,0
+WMB.US,D,19971001,000000,10.8819,10.8819,10.6495,10.7499,4292315.2081591,0
+WMB.US,D,19971002,000000,10.7334,10.958,10.719,10.9397,2024581.8588818,0
+WMB.US,D,19971003,000000,10.9792,11.3262,10.8925,11.1277,4106151.6511897,0
+WMB.US,D,19971006,000000,11.1392,11.2134,11.0139,11.1277,1409503.7669434,0
+WMB.US,D,19971007,000000,11.0968,11.1123,11.0225,11.1123,1001847.5168463,0
+WMB.US,D,19971008,000000,11.1392,11.1392,10.9637,10.9966,1765481.466848,0
+WMB.US,D,19971009,000000,10.8819,11.0554,10.8665,10.9966,1319841.9077744,0
+WMB.US,D,19971010,000000,10.9397,11.0225,10.9079,10.9966,967277.90160401,0
+WMB.US,D,19971013,000000,11.0698,11.1392,11.039,11.1123,800488.35357318,0
+WMB.US,D,19971014,000000,11.2702,11.2702,11.0554,11.0814,1468766.1127298,0
+WMB.US,D,19971015,000000,11.0225,11.3262,10.9966,11.2702,3288566.8138291,0
+WMB.US,D,19971016,000000,11.2134,11.4591,11.2134,11.4014,3507783.0194026,0
+WMB.US,D,19971017,000000,11.3435,11.3435,11.0554,11.2038,2309139.6903601,0
+WMB.US,D,19971020,000000,11.2038,11.3435,11.039,11.3435,1496116.1288828,0
+WMB.US,D,19971021,000000,11.3753,11.9305,11.3619,11.8804,5213996.9524798,0
+WMB.US,D,19971022,000000,11.8804,12.3642,11.8804,12.1011,4663875.5380036,0
+WMB.US,D,19971023,000000,11.9565,12.1011,11.8697,12.1011,3666587.2218469,0
+WMB.US,D,19971024,000000,12.1453,12.1453,11.9565,12.1011,2085374.6600658,0
+WMB.US,D,19971027,000000,11.9565,12.2041,11.756,11.756,3287050.8847878,0
+WMB.US,D,19971028,000000,11.4014,12.0875,11.4014,12.0316,5524009.1106119,0
+WMB.US,D,19971029,000000,12.0606,12.128,11.8553,11.8996,2475928.2007942,0
+WMB.US,D,19971030,000000,11.8697,11.999,11.7984,11.8804,3148381.2497948,0
+WMB.US,D,19971031,000000,11.8804,11.9689,11.8215,11.8553,2861543.8179717,0
+WMB.US,D,19971103,000000,11.9863,12.0316,11.8215,11.9863,1146212.5211123,0
+WMB.US,D,19971104,000000,11.9565,11.9565,11.8389,11.8996,895088.13629292,0
+WMB.US,D,19971105,000000,11.8996,12.0124,11.8996,11.9112,1159508.2875292,0
+WMB.US,D,19971106,000000,11.8804,11.9401,11.8553,11.9401,1188383.5710956,0
+WMB.US,D,19971107,000000,11.8804,12.0452,11.8553,11.8996,1725210.2567514,0
+WMB.US,D,19971110,000000,11.9112,11.9565,11.8697,11.8996,925865.33493979,0
+WMB.US,D,19971111,000000,11.8804,11.9305,11.8553,11.8996,1073648.1833276,0
+WMB.US,D,19971112,000000,11.7656,11.8804,11.7656,11.8215,1053892.3387372,0
+WMB.US,D,19971113,000000,11.7984,11.8804,11.7984,11.8553,1337309.8512447,0
+WMB.US,D,19971114,000000,11.8215,12.3179,11.7656,12.2456,2408296.5985757,0
+WMB.US,D,19971117,000000,12.3062,12.5963,12.1608,12.5655,1954678.9570937,0
+WMB.US,D,19971118,000000,12.5655,12.5655,12.3497,12.4076,1700891.0610842,0
+WMB.US,D,19971119,000000,12.423,12.4653,12.262,12.3062,1522332.0516463,0
+WMB.US,D,19971120,000000,12.3642,12.9598,12.3642,12.7573,2158312.5327273,0
+WMB.US,D,19971121,000000,12.7573,13.0369,12.6157,12.9048,4643735.7825679,0
+WMB.US,D,19971124,000000,12.5655,12.8307,12.3747,12.5232,8928457.8567611,0
+WMB.US,D,19971125,000000,12.5232,12.5655,12.3747,12.394,6308537.1489809,0
+WMB.US,D,19971126,000000,12.394,12.5078,12.1608,12.4316,5495516.7002942,0
+WMB.US,D,19971128,000000,12.4518,12.4518,12.3747,12.4316,499207.57318408,0
+WMB.US,D,19971201,000000,12.4914,12.4914,12.3343,12.3642,3723959.0661185,0
+WMB.US,D,19971202,000000,12.3747,12.4653,12.3062,12.3642,1783329.1707764,0
+WMB.US,D,19971203,000000,12.3747,12.4316,12.3025,12.3458,3045804.4222636,0
+WMB.US,D,19971204,000000,12.3458,12.394,12.3304,12.3612,2619155.9988798,0
+WMB.US,D,19971205,000000,12.3458,12.3747,12.262,12.2697,2187947.3372096,0
+WMB.US,D,19971208,000000,12.2292,12.3304,12.1974,12.2697,1437613.3040125,0
+WMB.US,D,19971209,000000,12.262,12.3612,12.1685,12.3304,3215631.0163615,0
+WMB.US,D,19971210,000000,12.3179,12.5347,12.3179,12.5347,2823175.5605526,0
+WMB.US,D,19971211,000000,12.5347,12.6369,12.4037,12.5655,2096388.7509443,0
+WMB.US,D,19971212,000000,12.6658,12.7246,12.5655,12.7246,2448580.2598349,0
+WMB.US,D,19971215,000000,12.7882,12.9598,12.7882,12.8692,2055360.0951257,0
+WMB.US,D,19971216,000000,12.8692,13.0369,12.8307,12.9182,2124120.6027491,0
+WMB.US,D,19971217,000000,12.9048,13.0571,12.9048,13.0523,1402281.0550636,0
+WMB.US,D,19971218,000000,13.0176,13.1303,12.8451,12.8692,1262091.3406416,0
+WMB.US,D,19971219,000000,12.8692,12.8865,12.6369,12.6369,2774547.5451868,0
+WMB.US,D,19971222,000000,12.5926,12.6562,12.5655,12.5655,1952779.1172069,0
+WMB.US,D,19971223,000000,12.5926,12.6263,12.4914,12.5232,1252593.1788045,0
+WMB.US,D,19971224,000000,12.5501,12.8865,12.5347,12.7882,942578.94547865,0
+WMB.US,D,19971226,000000,12.7573,12.7699,12.5926,12.5926,373459.13213451,0
+WMB.US,D,19971229,000000,12.6263,12.74,12.5655,12.74,1282222.7953024,0
+WMB.US,D,19971230,000000,12.7573,13.2817,12.6957,13.2517,1450719.1902005,0
+WMB.US,D,19971231,000000,13.2517,13.4273,13.165,13.3415,803145.63918219,0
+WMB.US,D,19980102,000000,13.3415,13.4273,13.2517,13.4273,1288305.1882115,0
+WMB.US,D,19980105,000000,13.6893,13.8975,13.4561,13.6634,2502332.9661897,0
+WMB.US,D,19980106,000000,13.6343,13.7818,13.2817,13.3713,2127354.7922233,0
+WMB.US,D,19980107,000000,13.3713,13.3972,12.58,13.0745,3465236.3593489,0
+WMB.US,D,19980108,000000,13.0745,13.0745,12.58,12.7882,1783144.4785319,0
+WMB.US,D,19980109,000000,12.7573,12.9598,12.5232,12.609,2270773.5081348,0
+WMB.US,D,19980112,000000,12.2871,12.6658,12.2871,12.4914,1960001.8290867,0
+WMB.US,D,19980113,000000,12.5232,12.6957,12.4914,12.6957,2514681.4066556,0
+WMB.US,D,19980114,000000,12.6957,12.6957,12.5501,12.6369,2867624.135687,0
+WMB.US,D,19980115,000000,12.6658,12.6658,12.4605,12.4605,2884340.8590165,0
+WMB.US,D,19980116,000000,12.4914,12.6369,12.4914,12.609,1722165.9475063,0
+WMB.US,D,19980120,000000,12.6369,12.6658,12.5501,12.609,1504666.9647688,0
+WMB.US,D,19980121,000000,12.58,12.7882,12.4914,12.7882,1651316.7573639,0
+WMB.US,D,19980122,000000,12.7573,13.5188,12.7573,13.3415,5330444.3750993,0
+WMB.US,D,19980123,000000,13.3713,13.5467,13.2817,13.3972,2632645.7959134,0
+WMB.US,D,19980126,000000,13.3972,13.3972,13.3134,13.3713,1637447.1998723,0
+WMB.US,D,19980127,000000,13.3415,13.4273,13.3415,13.3713,1317175.2837933,0
+WMB.US,D,19980128,000000,13.3713,13.5188,13.2517,13.3713,1744392.3102672,0
+WMB.US,D,19980129,000000,13.4561,13.5467,13.3713,13.4273,1651882.2476634,0
+WMB.US,D,19980130,000000,13.3713,13.4561,13.3134,13.3415,1271778.345111,0
+WMB.US,D,19980202,000000,13.3972,13.4561,13.3415,13.3713,1285262.95416,0
+WMB.US,D,19980203,000000,13.4561,13.6343,13.4561,13.5746,2345803.1761059,0
+WMB.US,D,19980204,000000,13.4888,13.6055,13.2817,13.3972,2549249.984301,0
+WMB.US,D,19980205,000000,13.4561,13.5746,13.2239,13.3713,1762250.3901645,0
+WMB.US,D,19980206,000000,13.4273,13.4888,13.2239,13.4561,1438368.6745409,0
+WMB.US,D,19980209,000000,13.5746,13.7481,13.5188,13.7191,2262985.3059555,0
+WMB.US,D,19980210,000000,13.6893,13.8089,13.4561,13.7191,2120518.0663828,0
+WMB.US,D,19980211,000000,13.6893,14.0729,13.5188,14.044,2006723.7789847,0
+WMB.US,D,19980212,000000,13.9544,14.656,13.9274,14.656,4369439.7842302,0
+WMB.US,D,19980213,000000,14.5066,14.948,14.4247,14.8603,2282358.2772971,0
+WMB.US,D,19980217,000000,15.4453,15.5031,15.1552,15.5031,3174027.5318714,0
+WMB.US,D,19980218,000000,15.4771,15.5349,15.2149,15.3595,2209789.789125,0
+WMB.US,D,19980219,000000,15.4203,15.5031,15.0405,15.4453,2854705.0169374,0
+WMB.US,D,19980220,000000,15.4453,16.3243,15.3865,16.0284,2216248.8297013,0
+WMB.US,D,19980223,000000,15.6833,15.7411,15.3017,15.6525,2547731.9800659,0
+WMB.US,D,19980224,000000,15.6525,15.7074,15.4453,15.5031,2123739.8046944,0
+WMB.US,D,19980225,000000,15.4453,15.4771,15.1832,15.3865,2786890.7976681,0
+WMB.US,D,19980226,000000,15.4453,15.5938,15.2719,15.3865,4902277.9474805,0
+WMB.US,D,19980227,000000,15.3595,15.3595,15.1832,15.3595,2347137.5256932,0
+WMB.US,D,19980302,000000,15.3017,15.3017,15.0974,15.1832,1245942.1828054,0
+WMB.US,D,19980303,000000,15.1552,15.3017,14.8603,15.2719,2825452.0481067,0
+WMB.US,D,19980304,000000,15.4453,15.5031,15.2149,15.24,2444581.3614602,0
+WMB.US,D,19980305,000000,15.1832,15.2149,14.8921,15.0974,1165971.4784931,0
+WMB.US,D,19980306,000000,15.0974,15.24,14.8016,15.1552,1352696.3753745,0
+WMB.US,D,19980309,000000,15.1243,15.2149,15.0666,15.1832,1690825.3337538,0
+WMB.US,D,19980310,000000,15.1832,15.5938,15.1832,15.5657,3222469.8173957,0
+WMB.US,D,19980311,000000,15.5031,15.7074,15.4203,15.7074,1920869.9003642,0
+WMB.US,D,19980312,000000,15.6632,15.8086,15.6034,15.7527,1521195.8830631,0
+WMB.US,D,19980313,000000,15.7827,16.0448,15.161,15.7527,1798913.8759102,0
+WMB.US,D,19980316,000000,15.4559,15.6351,15.2833,15.3065,2349225.1706152,0
+WMB.US,D,19980317,000000,15.161,15.5137,15.1031,15.5137,1784663.5203638,0
+WMB.US,D,19980318,000000,15.5137,15.5137,14.9875,15.4867,1973298.6331007,0
+WMB.US,D,19980319,000000,15.4559,15.4559,14.8729,15.0763,2925559.3950642,0
+WMB.US,D,19980320,000000,15.1928,15.2833,14.9307,15.0472,2802655.0070621,0
+WMB.US,D,19980323,000000,15.0763,15.2833,15.0472,15.1928,2126972.9565715,0
+WMB.US,D,19980324,000000,15.1928,15.2506,14.9557,14.9875,3161866.8964408,0
+WMB.US,D,19980325,000000,15.0183,15.2236,14.6917,14.9307,1933407.1834622,0
+WMB.US,D,19980326,000000,14.6917,14.7504,14.3418,14.6917,2211121.0259217,0
+WMB.US,D,19980327,000000,14.8729,14.8729,14.6666,14.7244,1202441.9712191,0
+WMB.US,D,19980330,000000,14.8131,15.1031,14.7504,14.84,10946967.698702,0
+WMB.US,D,19980331,000000,14.8969,15.1031,14.8131,15.0472,6069573.3995922,0
+WMB.US,D,19980401,000000,15.0472,15.5137,14.7832,15.5137,5484691.4520478,0
+WMB.US,D,19980402,000000,15.5137,16.8091,15.4289,16.8091,4188975.7469213,0
+WMB.US,D,19980403,000000,16.4563,16.4563,15.7827,16.2192,3986861.2131197,0
+WMB.US,D,19980406,000000,16.1604,16.1941,15.8086,15.8973,2658285.8524086,0
+WMB.US,D,19980407,000000,15.7827,15.9561,15.3403,15.6351,3519943.6548332,0
+WMB.US,D,19980408,000000,15.6351,16.0149,15.6034,15.7527,3957613.4322736,0
+WMB.US,D,19980409,000000,15.7527,15.9561,15.6351,15.8386,1159508.2875292,0
+WMB.US,D,19980413,000000,15.8386,15.9281,15.5784,15.692,1728817.9811023,0
+WMB.US,D,19980414,000000,15.7527,15.9281,15.6632,15.7527,1698041.8200524,0
+WMB.US,D,19980415,000000,15.6351,15.7827,15.4867,15.5784,1374541.9400805,0
+WMB.US,D,19980416,000000,15.6351,15.7238,15.0763,15.133,1743062.1110674,0
+WMB.US,D,19980417,000000,15.133,15.2833,14.8131,15.2833,5471582.4530692,0
+WMB.US,D,19980420,000000,15.2833,15.4289,15.1031,15.3403,2263176.2237814,0
+WMB.US,D,19980421,000000,15.2833,15.2833,14.9875,15.2833,2156987.5215119,0
+WMB.US,D,19980422,000000,15.2236,15.2833,15.161,15.2236,2137418.4443599,0
+WMB.US,D,19980423,000000,15.133,15.3981,15.0472,15.3981,2968686.0717738,0
+WMB.US,D,19980424,000000,15.3981,15.4559,14.8969,15.161,1752942.1085563,0
+WMB.US,D,19980427,000000,15.0472,15.0472,14.7244,14.8131,2379998.2188745,0
+WMB.US,D,19980428,000000,14.8729,14.9307,14.3698,14.4874,3032888.4163046,0
+WMB.US,D,19980429,000000,14.5789,14.7504,14.2503,14.4295,4052781.8180833,0
+WMB.US,D,19980430,000000,14.5789,14.9875,14.4613,14.9557,8488133.9065024,0
+WMB.US,D,19980501,000000,14.9875,15.133,14.7504,15.0183,3964829.9185721,0
+WMB.US,D,19980504,000000,14.9875,15.3065,14.8729,15.0763,2099048.1117472,0
+WMB.US,D,19980505,000000,14.9557,15.133,14.9307,15.0472,1982224.0414601,0
+WMB.US,D,19980506,000000,14.9875,15.0183,14.5789,14.5789,1588246.4310289,0
+WMB.US,D,19980507,000000,14.8969,15.0183,14.6666,14.8969,2683360.4186045,0
+WMB.US,D,19980508,000000,14.9307,15.0472,14.7244,14.84,894135.62235731,0
+WMB.US,D,19980511,000000,14.8729,15.133,14.8131,15.0183,2617819.5740987,0
+WMB.US,D,19980512,000000,15.0763,15.1031,14.7244,14.9875,1242529.5266679,0
+WMB.US,D,19980513,000000,14.7832,14.9557,14.5789,14.6666,1068891.8392308,0
+WMB.US,D,19980514,000000,14.5789,14.84,14.5789,14.6917,1389549.7413491,0
+WMB.US,D,19980515,000000,14.6357,14.8131,14.5451,14.6357,1827974.8893179,0
+WMB.US,D,19980518,000000,14.603,14.7504,14.3976,14.603,1448249.7096267,0
+WMB.US,D,19980519,000000,14.5789,14.9307,14.5182,14.5789,1550447.8142967,0
+WMB.US,D,19980520,000000,14.7244,14.8729,14.4613,14.8131,1181356.9650258,0
+WMB.US,D,19980521,000000,14.8131,15.0472,14.5789,15.0183,1522143.2090142,0
+WMB.US,D,19980522,000000,15.2833,15.4559,15.1928,15.4289,3539510.6567913,0
+WMB.US,D,19980526,000000,15.4289,15.5784,15.2236,15.3981,1918770.8418765,0
+WMB.US,D,19980527,000000,14.9875,15.2833,14.9307,15.0763,2613075.6811645,0
+WMB.US,D,19980528,000000,15.0472,15.0763,14.84,14.9875,1983368.5108185,0
+WMB.US,D,19980529,000000,15.1031,15.4289,14.9875,15.2506,1496116.1288828,0
+WMB.US,D,19980601,000000,15.0472,15.1928,14.8729,15.0183,1586539.5841616,0
+WMB.US,D,19980602,000000,15.0183,15.0472,14.8729,14.8969,1361817.8895442,0
+WMB.US,D,19980603,000000,14.9692,15.0626,14.9094,14.9403,1747434.5443186,0
+WMB.US,D,19980604,000000,14.7957,14.9094,14.7032,14.7032,1263037.628996,0
+WMB.US,D,19980605,000000,14.7032,14.8247,14.5856,14.8247,1404554.429827,0
+WMB.US,D,19980608,000000,14.8806,14.9692,14.6463,14.9094,1816766.7678229,0
+WMB.US,D,19980609,000000,14.7957,14.9403,14.6463,14.6763,1436851.7079027,0
+WMB.US,D,19980610,000000,14.5548,14.9094,14.5297,14.6463,2120134.1555372,0
+WMB.US,D,19980611,000000,14.6463,14.734,14.3544,14.5548,2016795.7318963,0
+WMB.US,D,19980612,000000,14.6763,14.9982,14.5856,14.6463,2483713.2901829,0
+WMB.US,D,19980615,000000,14.4102,14.469,13.6383,13.6383,2169523.7670129,0
+WMB.US,D,19980616,000000,13.7298,13.8773,13.6132,13.7616,3655005.5654753,0
+WMB.US,D,19980617,000000,13.7616,14.1124,13.7298,13.7298,1806890.9207216,0
+WMB.US,D,19980618,000000,13.8523,14.3544,13.8166,14.1124,2027629.2809176,0
+WMB.US,D,19980619,000000,14.4102,14.5297,14.2608,14.469,2290526.2399345,0
+WMB.US,D,19980622,000000,14.469,14.5297,14.1712,14.3784,1309200.3141757,0
+WMB.US,D,19980623,000000,14.2926,14.6136,14.0536,14.5297,2497777.9158878,0
+WMB.US,D,19980624,000000,14.6463,14.8247,14.1712,14.7032,3903846.1995622,0
+WMB.US,D,19980625,000000,14.734,14.7611,14.5548,14.6463,2236962.3762116,0
+WMB.US,D,19980626,000000,14.7032,15.1447,14.6763,15.1447,2406208.9536537,0
+WMB.US,D,19980629,000000,15.3547,15.8231,15.293,15.4395,3539884.191668,0
+WMB.US,D,19980630,000000,15.56,16.2414,15.4395,15.9474,4267807.1698596,0
+WMB.US,D,19980701,000000,15.8886,16.0949,15.6179,16.0332,1749333.3466086,0
+WMB.US,D,19980702,000000,16.118,16.2712,15.7653,15.9715,2970202.0008151,0
+WMB.US,D,19980706,000000,16.2068,16.7415,16.1836,16.5951,3380702.3039595,0
+WMB.US,D,19980707,000000,16.6211,16.7126,16.3281,16.357,3226264.309185,0
+WMB.US,D,19980708,000000,16.2992,16.3281,16.0949,16.2712,2247783.4740705,0
+WMB.US,D,19980709,000000,16.2068,16.2712,15.8568,15.9715,2049088.8595845,0
+WMB.US,D,19980710,000000,15.8568,16.4178,15.6766,16.3281,3590228.392273,0
+WMB.US,D,19980713,000000,16.2068,16.4178,15.9137,16.3869,2131345.3898228,0
+WMB.US,D,19980714,000000,16.2712,16.7715,16.2414,16.6808,2367458.8605829,0
+WMB.US,D,19980715,000000,16.7415,17.3594,16.6549,17.0673,2371640.3760082,0
+WMB.US,D,19980716,000000,17.0992,17.4509,16.8871,17.394,1988490.089017,0
+WMB.US,D,19980717,000000,17.2736,17.3594,16.8283,17.0345,2246270.6578198,0
+WMB.US,D,19980720,000000,17.0084,17.0345,16.4466,17.0084,1184397.1238836,0
+WMB.US,D,19980721,000000,16.9768,17.155,16.0042,16.2414,2312557.534482,0
+WMB.US,D,19980722,000000,16.0042,16.2068,15.6525,16.1836,1823801.6746676,0
+WMB.US,D,19980723,000000,16.118,16.1836,15.9474,16.0042,1987349.770046,0
+WMB.US,D,19980724,000000,15.8886,16.5951,15.8886,16.2414,1300847.6592937,0
+WMB.US,D,19980727,000000,16.0042,16.3281,15.8231,16.1836,1545311.709742,0
+WMB.US,D,19980728,000000,16.0621,16.0621,15.5879,15.8231,1701083.0165069,0
+WMB.US,D,19980729,000000,15.7653,15.9474,15.5291,15.5879,1405321.2139212,0
+WMB.US,D,19980730,000000,15.5879,15.8568,15.5879,15.6525,1143363.2800804,0
+WMB.US,D,19980731,000000,15.7074,15.7653,15.03,15.1755,1773267.5938336,0
+WMB.US,D,19980803,000000,15.3835,15.4733,15.0626,15.1447,1860081.2495678,0
+WMB.US,D,19980804,000000,15.1447,15.1447,13.6383,14.1471,3253048.8350387,0
+WMB.US,D,19980805,000000,14.1471,14.4979,13.1718,13.7037,3272432.1823491,0
+WMB.US,D,19980806,000000,13.8166,14.0536,13.5505,13.8166,2086132.1057882,0
+WMB.US,D,19980807,000000,13.9351,14.3784,13.8166,14.1712,2681654.6093341,0
+WMB.US,D,19980810,000000,14.205,14.3544,13.9968,14.0826,1270443.9955236,0
+WMB.US,D,19980811,000000,13.7037,13.9081,13.3452,13.7876,1998743.6213826,0
+WMB.US,D,19980812,000000,13.8523,14.2309,13.7298,14.1712,1207185.8641533,0
+WMB.US,D,19980813,000000,14.205,14.734,14.205,14.6136,1697286.4495239,0
+WMB.US,D,19980814,000000,14.4102,14.469,13.434,13.9081,1607622.5151611,0
+WMB.US,D,19980817,000000,13.9081,14.4979,13.7876,14.1712,1772319.2302855,0
+WMB.US,D,19980818,000000,14.1124,14.1471,13.4677,13.7298,2844256.4163584,0
+WMB.US,D,19980819,000000,13.8523,13.9968,13.8166,13.9351,1016279.4518466,0
+WMB.US,D,19980820,000000,13.9351,14.0237,13.5226,13.7876,992149.09881141,0
+WMB.US,D,19980821,000000,13.8773,13.9351,12.9338,13.5505,1970258.4742431,0
+WMB.US,D,19980824,000000,13.6132,13.9351,13.138,13.3452,1177940.1585009,0
+WMB.US,D,19980825,000000,13.8166,13.8773,13.3174,13.7037,1393921.1370033,0
+WMB.US,D,19980826,000000,13.0571,13.5014,12.7612,12.9713,3402546.8310686,0
+WMB.US,D,19980827,000000,12.6436,12.6715,11.6336,11.9604,4819268.1219074,0
+WMB.US,D,19980828,000000,11.756,12.1406,11.6654,11.9025,2785173.5748321,0
+WMB.US,D,19980831,000000,11.8697,11.9604,10.8048,10.9224,2668162.7371069,0
+WMB.US,D,19980901,000000,10.9224,11.1277,9.49791,10.9792,8795868.5394834,0
+WMB.US,D,19980902,000000,11.039,11.2761,10.7749,10.9513,2860022.700946,0
+WMB.US,D,19980903,000000,10.8337,11.5199,10.746,11.0139,2895925.6281788,0
+WMB.US,D,19980904,000000,11.3696,11.6654,11.2192,11.4852,2028195.8088139,0
+WMB.US,D,19980908,000000,11.4852,11.8697,11.3387,11.3974,2297369.1913564,0
+WMB.US,D,19980909,000000,11.5749,12.3179,11.5749,12.1406,3988569.0975837,0
+WMB.US,D,19980910,000000,12.0181,12.5232,11.6654,12.3747,3999970.2120983,0
+WMB.US,D,19980911,000000,12.1406,12.7044,11.756,12.6157,2049846.3053067,0
+WMB.US,D,19980914,000000,12.6436,13.6816,12.6436,13.2971,2842742.5625108,0
+WMB.US,D,19980915,000000,13.2971,13.2971,12.7044,12.7352,2202953.0632844,0
+WMB.US,D,19980916,000000,12.6715,12.9386,12.6436,12.8837,1281841.9972475,0
+WMB.US,D,19980917,000000,12.7352,12.7921,12.1974,12.2871,1898455.7325681,0
+WMB.US,D,19980918,000000,12.3179,12.5868,12.1406,12.556,1997612.6407837,0
+WMB.US,D,19980921,000000,12.4981,12.8837,12.3458,12.7612,1077253.8324846,0
+WMB.US,D,19980922,000000,12.6436,13.1188,12.4981,12.9945,2035792.0555705,0
+WMB.US,D,19980923,000000,13.2393,13.8609,13.1766,13.8281,2933352.7852279,0
+WMB.US,D,19980924,000000,14.7186,14.7186,13.2393,13.5649,2095817.0350636,0
+WMB.US,D,19980925,000000,13.2971,13.803,12.9945,13.803,1497821.9381532,0
+WMB.US,D,19980928,000000,13.803,13.803,13.031,13.5014,1376062.0195092,0
+WMB.US,D,19980929,000000,13.6229,13.7395,13.2971,13.593,1003744.2439425,0
+WMB.US,D,19980930,000000,13.3569,13.6565,12.8499,13.6565,3019972.4103456,0
+WMB.US,D,19981001,000000,13.4146,13.6565,12.4653,12.6157,2228792.3383805,0
+WMB.US,D,19981002,000000,12.6157,13.2663,12.2292,13.2065,2671966.567268,0
+WMB.US,D,19981005,000000,13.1766,13.8908,13.087,13.8908,2535006.8919328,0
+WMB.US,D,19981006,000000,13.9823,13.9823,13.2393,13.6565,1641437.7974718,0
+WMB.US,D,19981007,000000,13.6565,13.7124,13.2971,13.4454,1690259.8434543,0
+WMB.US,D,19981008,000000,13.1766,13.2663,12.7044,13.1188,2488276.6412599,0
+WMB.US,D,19981009,000000,13.1525,13.2393,12.8257,13.087,1936252.2741064,0
+WMB.US,D,19981012,000000,13.0571,13.2663,12.8257,12.8257,1627191.592313,0
+WMB.US,D,19981013,000000,13.087,13.1525,12.6715,12.9386,2167057.3992298,0
+WMB.US,D,19981014,000000,12.9386,13.2393,12.7921,13.087,2145779.4000169,0
+WMB.US,D,19981015,000000,12.9713,13.4146,12.8837,13.2393,985126.64312932,0
+WMB.US,D,19981016,000000,13.3569,13.7722,13.1766,13.7722,2653725.6141221,0
+WMB.US,D,19981019,000000,13.593,13.8281,13.3569,13.7124,1009821.4488672,0
+WMB.US,D,19981020,000000,13.4146,13.5014,11.8129,12.9945,12944574.113905,0
+WMB.US,D,19981021,000000,12.9386,13.2393,12.2871,13.1525,3237855.3039286,0
+WMB.US,D,19981022,000000,13.031,13.031,12.6157,12.9155,2916060.1956302,0
+WMB.US,D,19981023,000000,12.7921,12.8499,12.6157,12.7612,2535575.4950229,0
+WMB.US,D,19981026,000000,12.7352,13.3857,12.5868,13.1188,2274189.277063,0
+WMB.US,D,19981027,000000,13.0571,13.5351,12.6436,12.7921,2155457.0661142,0
+WMB.US,D,19981028,000000,12.7921,12.8499,12.5868,12.7921,1636879.6343792,0
+WMB.US,D,19981029,000000,12.7612,13.031,12.1078,12.7044,5509380.0322045,0
+WMB.US,D,19981030,000000,12.556,13.1188,12.3458,12.9945,3880102.8701631,0
+WMB.US,D,19981102,000000,12.9386,13.1766,12.8837,12.9945,2593890.5148582,0
+WMB.US,D,19981103,000000,13.0571,13.1188,12.9155,12.9386,1611992.8732185,0
+WMB.US,D,19981104,000000,13.0571,13.4454,12.9945,13.3241,2966968.8489377,0
+WMB.US,D,19981105,000000,13.0571,13.2065,12.9155,13.1188,2102085.1578141,0
+WMB.US,D,19981106,000000,13.2393,13.593,13.1188,13.2971,1990575.6587452,0
+WMB.US,D,19981109,000000,13.1525,13.2971,12.9713,13.1188,1321162.7686022,0
+WMB.US,D,19981110,000000,12.9945,13.031,12.5868,12.7921,1941572.0333087,0
+WMB.US,D,19981111,000000,12.8837,12.9155,12.049,12.3179,3360940.2337879,0
+WMB.US,D,19981112,000000,12.2871,12.3179,11.993,12.2871,3256084.8435088,0
+WMB.US,D,19981113,000000,12.4653,12.7612,12.2292,12.3179,1532019.0561157,0
+WMB.US,D,19981116,000000,12.5868,13.087,12.5868,13.0571,2951587.5127925,0
+WMB.US,D,19981117,000000,12.9713,13.4146,12.8837,13.4146,3095763.6744263,0
+WMB.US,D,19981118,000000,13.4146,14.1298,13.2971,13.9197,4093433.8262347,0
+WMB.US,D,19981119,000000,14.041,14.603,13.5014,14.2436,5448029.0038991,0
+WMB.US,D,19981120,000000,14.603,14.603,13.7395,14.0681,3477013.0839339,0
+WMB.US,D,19981123,000000,14.2185,14.2436,13.8281,14.041,2203720.8849754,0
+WMB.US,D,19981124,000000,14.041,14.0681,13.7124,13.8908,1551773.863109,0
+WMB.US,D,19981125,000000,13.8908,13.8908,13.5351,13.6565,1263604.1568924,0
+WMB.US,D,19981127,000000,13.6565,13.8908,13.6565,13.8281,1064339.9017194,0
+WMB.US,D,19981130,000000,13.8281,13.8609,13.5351,13.6816,1507137.4829394,0
+WMB.US,D,19981201,000000,13.6229,13.803,13.4454,13.5649,1379863.7744767,0
+WMB.US,D,19981202,000000,13.4454,13.6229,13.2971,13.5351,1337309.8512447,0
+WMB.US,D,19981203,000000,13.6229,13.6229,12.9945,12.9945,2092970.9068224,0
+WMB.US,D,19981204,000000,13.1766,13.2663,12.9713,13.0571,1762250.3901645,0
+WMB.US,D,19981207,000000,13.0571,13.2663,12.9945,13.031,1736607.2208786,0
+WMB.US,D,19981208,000000,12.9155,13.3569,12.3458,13.3569,3855795.0880614,0
+WMB.US,D,19981209,000000,13.3087,13.3415,12.8307,12.9182,2392727.4573953,0
+WMB.US,D,19981210,000000,12.9501,13.0986,12.5598,12.6822,3587378.1136444,0
+WMB.US,D,19981211,000000,12.7699,12.9182,12.6494,12.6822,1830637.3629114,0
+WMB.US,D,19981214,000000,12.7121,13.1852,12.6822,13.1285,2010333.5785292,0
+WMB.US,D,19981215,000000,13.1852,13.5467,13.1602,13.4561,2167813.807355,0
+WMB.US,D,19981216,000000,13.4273,13.9351,13.4273,13.8146,2540324.5759415,0
+WMB.US,D,19981217,000000,13.7549,14.3225,13.6691,14.2608,2762572.6395976,0
+WMB.US,D,19981218,000000,14.5297,14.5615,14.3225,14.3784,4397368.7794423,0
+WMB.US,D,19981221,000000,14.3544,14.4372,14.2608,14.2926,2389877.1787666,0
+WMB.US,D,19981222,000000,14.2608,14.3544,13.9023,14.3225,1927131.7975335,0
+WMB.US,D,19981223,000000,14.3225,14.7986,14.2608,14.709,1850388.0195172,0
+WMB.US,D,19981224,000000,14.7715,14.9769,14.709,14.8854,948085.47211944,0
+WMB.US,D,19981228,000000,15.0068,15.2198,14.922,15.2198,2659048.4861152,0
+WMB.US,D,19981229,000000,15.2198,15.2198,14.7407,14.8603,1183441.4971572,0
+WMB.US,D,19981230,000000,14.922,14.922,14.7407,14.8285,688224.52157272,0
+WMB.US,D,19981231,000000,14.8285,14.922,14.7407,14.8854,1182495.208803,0
+WMB.US,D,19990104,000000,14.7986,14.8285,14.2368,14.415,3439215.5047986,0
+WMB.US,D,19990105,000000,14.3225,14.5028,14.205,14.2608,3432563.4712026,0
+WMB.US,D,19990106,000000,14.5615,14.7715,14.4729,14.709,3400461.2613403,0
+WMB.US,D,19990107,000000,14.5028,14.7715,14.3544,14.709,2615933.2229714,0
+WMB.US,D,19990108,000000,14.683,14.8603,14.5028,14.709,1963607.4782439,0
+WMB.US,D,19990111,000000,14.6193,14.6512,14.205,14.205,1773840.3473112,0
+WMB.US,D,19990112,000000,14.2368,14.2926,13.992,14.1124,1736984.9061428,0
+WMB.US,D,19990113,000000,13.7549,14.3225,13.7241,14.3225,2565964.6324368,0
+WMB.US,D,19990114,000000,14.205,14.415,13.9649,14.2368,4023709.39111,0
+WMB.US,D,19990115,000000,14.2608,14.3225,14.0237,14.3225,3279079.0279607,0
+WMB.US,D,19990119,000000,14.205,14.3225,14.0237,14.2368,1925421.8378756,0
+WMB.US,D,19990120,000000,13.9649,14.3225,13.7549,14.0826,2801131.8148425,0
+WMB.US,D,19990121,000000,14.2608,15.1292,14.2608,14.5615,6781917.8982314,0
+WMB.US,D,19990122,000000,14.683,15.7547,14.6193,15.5195,4905314.9935475,0
+WMB.US,D,19990125,000000,15.5784,15.9928,15.2756,15.7238,5255026.6458954,0
+WMB.US,D,19990126,000000,15.7547,15.878,15.5784,15.6969,3718069.6662291,0
+WMB.US,D,19990127,000000,15.7238,15.878,15.6969,15.7874,4085832.3914937,0
+WMB.US,D,19990128,000000,15.6969,15.8135,15.6351,15.7547,3520888.9055906,0
+WMB.US,D,19990129,000000,15.7547,15.7547,15.5195,15.7547,2113484.1971349,0
+WMB.US,D,19990201,000000,15.7238,15.7238,15.3403,15.6062,2011291.2804492,0
+WMB.US,D,19990202,000000,15.5465,15.7238,15.5195,15.7238,2406208.9536537,0
+WMB.US,D,19990203,000000,15.7238,16.3522,15.6969,16.2366,3910879.0312131,0
+WMB.US,D,19990204,000000,16.2597,16.7099,16.1469,16.6808,5381356.1411977,0
+WMB.US,D,19990205,000000,16.6162,16.6808,16.4129,16.4129,4356900.4259385,0
+WMB.US,D,19990208,000000,16.5305,17.7246,16.5305,17.2197,8225421.6397301,0
+WMB.US,D,19990209,000000,17.3063,17.4017,16.6549,16.7715,4008894.5828609,0
+WMB.US,D,19990210,000000,16.7099,17.155,16.6549,16.9768,2322251.8021294,0
+WMB.US,D,19990211,000000,16.8283,17.155,16.8283,17.0403,4875488.2336425,0
+WMB.US,D,19990212,000000,17.0403,17.1888,16.863,16.9527,1495738.4436187,0
+WMB.US,D,19990216,000000,16.8283,17.0992,16.4727,16.5026,2426157.7912636,0
+WMB.US,D,19990217,000000,16.5026,16.5951,16.383,16.4419,2450283.9939113,0
+WMB.US,D,19990218,000000,16.4419,16.4419,15.9339,16.1469,2729905.9770327,0
+WMB.US,D,19990219,000000,16.1123,16.2925,15.7547,16.1123,2613647.3970453,0
+WMB.US,D,19990222,000000,16.2028,17.0673,16.1123,17.0084,3237855.3039286,0
+WMB.US,D,19990223,000000,17.0673,17.155,16.383,16.5951,2336684.7747266,0
+WMB.US,D,19990224,000000,16.8283,17.2197,16.7415,17.1888,2845586.6155581,0
+WMB.US,D,19990225,000000,17.0673,17.3661,16.9768,17.2774,2951969.3484443,0
+WMB.US,D,19990226,000000,17.4017,17.6948,17.3363,17.6658,4585232.9576974,0
+WMB.US,D,19990301,000000,17.6658,17.6658,16.9179,16.9768,3517657.8289071,0
+WMB.US,D,19990302,000000,16.9527,16.9527,15.9339,16.0553,3829386.1722783,0
+WMB.US,D,19990303,000000,16.0553,16.3243,15.9928,16.2597,2482771.1522161,0
+WMB.US,D,19990304,000000,16.3243,16.4129,16.1123,16.2366,2233542.456896,0
+WMB.US,D,19990305,000000,16.4727,16.5305,16.2366,16.2597,2474215.1283457,0
+WMB.US,D,19990308,000000,16.383,16.4419,16.2366,16.2366,1098912.6297523,0
+WMB.US,D,19990309,000000,16.2925,16.6808,16.1123,16.173,2127354.7922233,0
+WMB.US,D,19990310,000000,16.1556,17.6841,16.1556,17.4153,4060378.0648399,0
+WMB.US,D,19990311,000000,17.6514,17.8026,17.1136,17.3834,3131666.601659,0
+WMB.US,D,19990312,000000,17.6254,17.6841,16.8457,17.1136,2295272.2080625,0
+WMB.US,D,19990315,000000,17.502,17.5945,16.994,17.0838,2854133.3010566,0
+WMB.US,D,19990316,000000,17.502,17.8026,17.4153,17.7737,4248051.3252694,0
+WMB.US,D,19990317,000000,17.9819,19.0624,17.9819,18.9418,8063002.4497567,0
+WMB.US,D,19990318,000000,18.7019,19.2165,18.4927,19.1519,4155927.2487046,0
+WMB.US,D,19990319,000000,18.7019,18.9418,18.4031,18.9149,3748467.1044179,0
+WMB.US,D,19990322,000000,18.5823,18.7934,18.2248,18.5515,3586237.7946735,0
+WMB.US,D,19990323,000000,18.2817,18.6421,17.8933,18.5823,3780183.3282409,0
+WMB.US,D,19990324,000000,18.5823,19.0941,18.4927,18.9149,2917576.1246716,0
+WMB.US,D,19990325,000000,19.0624,19.1819,18.7934,18.9418,2884906.3493159,0
+WMB.US,D,19990326,000000,18.8262,18.8262,18.4927,18.6141,2686016.6666165,0
+WMB.US,D,19990329,000000,18.9149,19.6598,18.8811,19.4209,3606374.4373187,0
+WMB.US,D,19990330,000000,19.3919,19.3919,19.0624,19.363,1894274.2171428,0
+WMB.US,D,19990331,000000,19.2416,19.3052,18.7636,18.9418,1915550.1411617,0
+WMB.US,D,19990401,000000,19.0306,19.0306,18.6421,18.9418,1812021.8372919,0
+WMB.US,D,19990405,000000,18.9716,19.0306,18.7636,18.8811,1576853.6172893,0
+WMB.US,D,19990406,000000,18.9418,19.0624,18.6141,18.7019,1741736.0622551,0
+WMB.US,D,19990407,000000,19.0306,20.1389,18.9418,19.9625,3072964.5581878,0
+WMB.US,D,19990408,000000,19.8719,20.0193,19.4824,19.8093,2508982.924592,0
+WMB.US,D,19990409,000000,19.6598,20.4086,19.5095,20.2632,2772079.1022098,0
+WMB.US,D,19990412,000000,20.1976,22.7777,19.9942,21.945,6792367.5364072,0
+WMB.US,D,19990413,000000,22.0576,23.6778,21.945,23.0215,10030984.436446,0
+WMB.US,D,19990414,000000,22.9579,22.9579,21.2192,21.252,6862648.1234597,0
+WMB.US,D,19990415,000000,21.2192,21.3407,20.1389,20.6853,3224749.4177406,0
+WMB.US,D,19990416,000000,20.7991,21.6683,20.4993,21.5227,2524935.976618,0
+WMB.US,D,19990419,000000,22.1213,22.1781,20.6853,21.3407,4962875.6804512,0
+WMB.US,D,19990420,000000,21.1903,21.2192,20.4415,21.0072,2054596.4238222,0
+WMB.US,D,19990421,000000,21.1306,21.4611,20.2632,20.8617,3027193.0470317,0
+WMB.US,D,19990422,000000,21.1614,21.7598,21.1306,21.5797,2809114.0476383,0
+WMB.US,D,19990423,000000,21.5797,21.8515,21.0978,21.252,1763009.9110805,0
+WMB.US,D,19990426,000000,21.277,21.9999,20.9204,21.9999,4036440.7048243,0
+WMB.US,D,19990427,000000,23.1362,23.2585,22.6572,23.0215,4259258.4091674,0
+WMB.US,D,19990428,000000,23.0215,23.0215,22.3015,22.5097,2804179.2368783,0
+WMB.US,D,19990429,000000,22.3015,23.4668,22.2679,22.7777,2118232.2404566,0
+WMB.US,D,19990430,000000,22.7777,23.2903,22.2109,22.6572,3256850.590006,0
+WMB.US,D,19990503,000000,22.5396,22.8981,22.3313,22.8364,1634221.3111733,0
+WMB.US,D,19990504,000000,22.8682,22.9897,21.6413,22.0576,2641950.9647308,0
+WMB.US,D,19990505,000000,21.9999,22.5396,21.491,22.3313,3007054.3291928,0
+WMB.US,D,19990506,000000,22.3015,22.8981,22.3015,22.4461,3209737.4660845,0
+WMB.US,D,19990507,000000,22.7207,24.0691,22.6311,23.9786,6012208.8184988,0
+WMB.US,D,19990510,000000,23.9786,23.9786,23.166,23.2258,3793863.0055035,0
+WMB.US,D,19990511,000000,23.5005,23.6479,23.3222,23.4668,4372290.0628589,0
+WMB.US,D,19990512,000000,23.5583,23.5583,23.0455,23.1362,1503907.4438529,0
+WMB.US,D,19990513,000000,23.0792,23.7347,23.0792,23.1988,7233265.2777404,0
+WMB.US,D,19990514,000000,22.9319,23.5005,22.4779,22.9319,2743580.4663108,0
+WMB.US,D,19990517,000000,22.8114,23.2258,22.6311,22.9579,3436362.1133794,0
+WMB.US,D,19990518,000000,23.0215,23.112,22.6572,22.8682,3103934.7498542,0
+WMB.US,D,19990519,000000,22.8114,24.2156,22.8114,23.9168,4640698.736501,0
+WMB.US,D,19990520,000000,23.9168,24.4257,23.8281,23.9786,3869086.7040909,0
+WMB.US,D,19990521,000000,24.1896,24.2156,23.3462,23.4387,2380568.8971584,0
+WMB.US,D,19990524,000000,23.5005,23.7347,22.8682,23.2585,3382792.0240753,0
+WMB.US,D,19990525,000000,23.2585,23.6171,22.4461,22.4461,2871991.3809538,0
+WMB.US,D,19990526,000000,23.0215,23.8561,22.5396,23.4387,4455867.4539251,0
+WMB.US,D,19990527,000000,23.9786,25.2911,23.7693,24.7582,6742600.2396673,0
+WMB.US,D,19990528,000000,24.6377,25.1138,24.5162,24.8449,2107399.7290321,0
+WMB.US,D,19990601,000000,24.9393,24.9673,24.338,24.7582,2144068.4027622,0
+WMB.US,D,19990602,000000,24.818,24.9953,23.8281,23.9168,3284772.3220399,0
+WMB.US,D,19990603,000000,23.8561,24.3997,23.7106,24.2156,2862682.0617488,0
+WMB.US,D,19990604,000000,24.338,25.4173,24.338,24.9038,2727430.2708777,0
+WMB.US,D,19990607,000000,24.9393,25.4173,24.9038,24.9953,1845459.4343384,0
+WMB.US,D,19990608,000000,24.7582,25.7749,24.7273,25.4743,2335547.5685465,0
+WMB.US,D,19990609,000000,25.7278,25.8473,24.7042,24.7948,4840158.0598872,0
+WMB.US,D,19990610,000000,24.5259,24.6155,23.6228,24.1366,3179157.4108448,0
+WMB.US,D,19990611,000000,24.1674,24.2821,23.7482,23.9592,2283306.6408452,0
+WMB.US,D,19990614,000000,24.2821,24.2821,22.7207,22.7207,3163957.6541535,0
+WMB.US,D,19990615,000000,22.6052,22.7207,21.1614,22.1503,5609869.2148137,0
+WMB.US,D,19990616,000000,22.8413,23.327,22.7526,23.1439,4532614.3447321,0
+WMB.US,D,19990617,000000,23.0851,23.3867,22.7824,23.0851,2356253.8518786,0
+WMB.US,D,19990618,000000,23.2634,23.4138,21.8852,22.3623,5752534.6353904,0
+WMB.US,D,19990621,000000,22.8413,23.6845,22.7824,23.5631,5556495.2313197,0
+WMB.US,D,19990622,000000,23.0851,24.1057,23.0851,23.4464,3979452.7713983,0
+WMB.US,D,19990623,000000,23.2364,23.327,22.4856,22.6629,4370005.2745297,0
+WMB.US,D,19990624,000000,22.7207,22.873,22.5164,22.5396,2739020.2280244,0
+WMB.US,D,19990625,000000,22.6311,22.9627,22.2726,22.3623,952075.03212205,0
+WMB.US,D,19990628,000000,22.4856,22.9319,22.1213,22.184,1629849.9155189,0
+WMB.US,D,19990629,000000,22.2109,22.2726,21.5227,21.5488,3453077.799112,0
+WMB.US,D,19990630,000000,21.2192,21.5488,20.078,20.4666,5539205.7545125,0
+WMB.US,D,19990701,000000,20.4993,21.6722,20.4993,21.252,3795384.1225291,0
+WMB.US,D,19990702,000000,21.491,22.1213,21.491,21.5488,2155845.1273473,0
+WMB.US,D,19990706,000000,21.6413,22.3064,21.6095,21.6722,3325040.4193457,0
+WMB.US,D,19990707,000000,21.8206,21.8852,19.7466,20.5311,6051720.5076793,0
+WMB.US,D,19990708,000000,20.6796,21.4322,20.4993,21.252,5540536.9913093,0
+WMB.US,D,19990709,000000,21.1614,21.2192,20.8568,21.1306,1830637.3629114,0
+WMB.US,D,19990712,000000,21.0429,21.0978,20.3201,20.5898,2801322.7326685,0
+WMB.US,D,19990713,000000,20.5311,21.0072,20.4415,20.8886,3214484.4718094,0
+WMB.US,D,19990714,000000,21.0978,21.7002,20.9493,21.1306,2181680.2520559,0
+WMB.US,D,19990715,000000,21.7628,21.7628,21.1614,21.1903,1405884.6290269,0
+WMB.US,D,19990716,000000,21.0429,21.1306,20.6206,21.0429,2041677.3050725,0
+WMB.US,D,19990719,000000,21.0429,21.3107,20.7402,20.9204,1668217.1353411,0
+WMB.US,D,19990720,000000,20.9493,21.1306,20.5898,20.5898,2609658.8746395,0
+WMB.US,D,19990721,000000,20.6796,20.6796,19.9895,20.1108,2129441.3995485,0
+WMB.US,D,19990722,000000,20.0482,20.3201,19.9558,19.9895,1734892.0732363,0
+WMB.US,D,19990723,000000,20.0193,20.3778,19.8093,19.867,2468708.601705,0
+WMB.US,D,19990726,000000,19.8372,19.9268,19.177,19.2348,2426721.2063694,0
+WMB.US,D,19990727,000000,19.2348,19.415,18.5785,19.2348,4906267.5074831,0
+WMB.US,D,19990728,000000,19.2348,20.4086,19.2348,19.9558,3605991.5640701,0
+WMB.US,D,19990729,000000,19.9558,20.1976,19.5972,20.078,2513533.8245065,0
+WMB.US,D,19990730,000000,20.1976,20.6515,19.8988,20.2304,2125835.7503913,0
+WMB.US,D,19990802,000000,20.2304,20.2574,19.8372,19.8372,1384609.7426046,0
+WMB.US,D,19990803,000000,19.8372,20.0193,19.628,19.8372,2427108.2300054,0
+WMB.US,D,19990804,000000,19.8372,20.5311,19.8372,19.867,2682604.0104791,0
+WMB.US,D,19990805,000000,19.9558,20.078,19.628,19.6858,3305668.4856009,0
+WMB.US,D,19990806,000000,19.628,19.9558,19.5095,19.7765,1129499.9481703,0
+WMB.US,D,19990809,000000,19.7466,20.2901,19.7466,20.078,1206997.0215211,0
+WMB.US,D,19990810,000000,20.5898,20.5898,19.5972,19.658,2396145.301517,0
+WMB.US,D,19990811,000000,19.5364,19.5364,18.5467,18.9669,4244828.5493608,0
+WMB.US,D,19990812,000000,19.2348,19.658,19.1134,19.2348,2840267.8939526,0
+WMB.US,D,19990813,000000,19.7195,19.7765,19.4777,19.6858,1768136.6772633,0
+WMB.US,D,19990816,000000,19.7765,19.7765,19.4777,19.628,1334841.4082678,0
+WMB.US,D,19990817,000000,19.7195,20.0482,19.6858,20.0482,2121079.4062947,0
+WMB.US,D,19990818,000000,19.9895,20.1108,19.7466,20.0193,1688168.0481447,0
+WMB.US,D,19990819,000000,19.9558,20.1678,19.8372,20.1108,1698613.5359331,0
+WMB.US,D,19990820,000000,20.1678,20.7991,20.078,20.7084,2252159.0201123,0
+WMB.US,D,19990823,000000,20.7991,21.277,20.7991,21.067,2580403.8306153,0
+WMB.US,D,19990824,000000,20.9493,21.3107,20.6796,21.252,2143877.4849364,0
+WMB.US,D,19990825,000000,21.4747,21.8669,21.4409,21.8369,1996284.5167776,0
+WMB.US,D,19990826,000000,21.8369,21.8369,21.3513,21.4747,1525181.2926781,0
+WMB.US,D,19990827,000000,21.4168,21.6269,21.0206,21.0515,1003370.7090658,0
+WMB.US,D,19990830,000000,21.0862,21.1093,20.509,20.5378,2089359.0320841,0
+WMB.US,D,19990831,000000,20.479,20.6891,19.9037,19.9037,6152397.4953238,0
+WMB.US,D,19990901,000000,20.0907,20.7518,20.0569,20.6545,2932584.9635369,0
+WMB.US,D,19990902,000000,19.5404,20.268,19.4257,19.7235,6123336.4819159,0
+WMB.US,D,19990903,000000,20.1128,20.5378,19.8459,20.3557,2197637.4544694,0
+WMB.US,D,19990907,000000,20.3895,20.721,19.9673,20.1466,2168191.4926193,0
+WMB.US,D,19990908,000000,20.0907,20.268,19.5404,19.6598,2653160.1238226,0
+WMB.US,D,19990909,000000,19.6598,19.9037,19.4517,19.815,2406024.2614091,0
+WMB.US,D,19990910,000000,19.9365,20.1128,19.6936,20.026,2267921.1543125,0
+WMB.US,D,19990913,000000,19.9037,19.9673,19.7581,19.815,1839947.7197132,0
+WMB.US,D,19990914,000000,19.7842,20.0907,19.6598,19.815,1894457.8717905,0
+WMB.US,D,19990915,000000,19.815,19.9673,19.6936,19.7842,1442359.2721404,0
+WMB.US,D,19990916,000000,19.815,19.815,19.5153,19.5404,1426599.2131339,0
+WMB.US,D,19990917,000000,19.9673,19.9673,19.4824,19.7842,1961899.5937798,0
+WMB.US,D,19990920,000000,19.7842,19.9365,19.602,19.7235,1527841.6910778,0
+WMB.US,D,19990921,000000,19.6367,19.7235,18.5467,18.7559,2402986.1777453,0
+WMB.US,D,19990922,000000,18.6671,19.1819,18.2171,18.3675,2788224.1096585,0
+WMB.US,D,19990923,000000,18.246,18.246,16.863,17.4952,4224123.3036256,0
+WMB.US,D,19990924,000000,17.2197,17.7025,16.4977,17.2823,3131281.6532166,0
+WMB.US,D,19990927,000000,17.2197,17.9781,17.0721,17.6726,2756115.674215,0
+WMB.US,D,19990928,000000,17.7333,17.8267,16.9527,17.341,2357012.3351976,0
+WMB.US,D,19990929,000000,17.341,18.9418,17.2823,18.5216,3805454.000247,0
+WMB.US,D,19990930,000000,18.7559,18.7559,17.5502,18.1553,4680779.0287715,0
+WMB.US,D,19991001,000000,18.0658,18.9418,17.6726,18.3106,4845478.8566866,0
+WMB.US,D,19991004,000000,18.3106,18.5467,18.0368,18.1901,4382928.5436668,0
+WMB.US,D,19991005,000000,18.3337,19.1519,18.2171,19.1519,4947294.0881081,0
+WMB.US,D,19991006,000000,19.0884,19.2416,18.6671,18.8204,2093535.359525,0
+WMB.US,D,19991007,000000,18.6421,18.9418,18.3337,18.4869,1795110.045749,0
+WMB.US,D,19991008,000000,18.3675,18.4243,18.0658,18.2171,2373923.0891436,0
+WMB.US,D,19991011,000000,17.8566,18.2788,17.7911,17.8827,2582686.5437508,0
+WMB.US,D,19991012,000000,18.0658,18.7559,18.0658,18.4869,2616308.8330418,0
+WMB.US,D,19991013,000000,18.3675,18.3675,17.7333,17.8267,1736226.4228237,0
+WMB.US,D,19991014,000000,17.7911,17.8267,16.9768,17.7025,4309408.5791559,0
+WMB.US,D,19991015,000000,16.8871,17.13,16.5884,16.6162,3807728.4126075,0
+WMB.US,D,19991018,000000,16.7415,17.2505,16.3802,17.13,2754218.9471189,0
+WMB.US,D,19991019,000000,17.4278,17.527,16.4668,16.6162,1857985.3038707,0
+WMB.US,D,19991020,000000,16.7994,16.863,15.9811,16.4977,4609360.1979422,0
+WMB.US,D,19991021,000000,16.4977,16.5884,15.9234,16.4071,4404204.4676859,0
+WMB.US,D,19991022,000000,16.2876,17.13,15.9811,16.8283,6035191.5893851,0
+WMB.US,D,19991025,000000,16.863,17.3699,16.7676,16.863,4220133.743623,0
+WMB.US,D,19991026,000000,16.8283,17.1955,16.4668,16.7676,3101843.9921415,0
+WMB.US,D,19991027,000000,16.8871,18.0368,16.5884,17.5502,4949385.8834176,0
+WMB.US,D,19991028,000000,18.3337,18.3982,17.8827,18.0947,2634165.8753422,0
+WMB.US,D,19991029,000000,18.4869,18.5785,17.9781,18.0947,2789550.1584708,0
+WMB.US,D,19991101,000000,18.1235,18.3337,17.9781,18.246,1877174.6205646,0
+WMB.US,D,19991102,000000,18.3106,18.3675,18.0368,18.1553,2590092.9102783,0
+WMB.US,D,19991103,000000,17.7333,17.8827,17.1608,17.341,4518744.7872405,0
+WMB.US,D,19991104,000000,17.6147,17.7911,17.1608,17.341,3668681.0923503,0
+WMB.US,D,19991105,000000,17.2823,17.5502,16.7676,16.8871,3293889.6858221,0
+WMB.US,D,19991108,000000,16.4071,17.4952,16.3802,17.2823,3225883.5111301,0
+WMB.US,D,19991109,000000,17.4635,17.6147,16.863,16.9179,2167243.1290711,0
+WMB.US,D,19991110,000000,16.7994,17.0084,16.5884,16.7676,1982981.4871824,0
+WMB.US,D,19991111,000000,16.863,17.0992,16.6162,16.8283,1702225.4106714,0
+WMB.US,D,19991112,000000,17.5502,17.5829,16.9179,17.341,2172562.8882736,0
+WMB.US,D,19991115,000000,17.3063,17.7025,17.1955,17.1955,2473453.532236,0
+WMB.US,D,19991117,000000,17.6147,17.9145,17.0992,17.2505,2658665.6128666,0
+WMB.US,D,19991118,000000,17.3699,17.4278,16.6162,17.3699,5678448.1429832,0
+WMB.US,D,19991119,000000,17.2823,17.4278,17.0084,17.341,2655059.9637095,0
+WMB.US,D,19991122,000000,17.2197,17.3063,16.4668,16.4977,2757257.0307828,0
+WMB.US,D,19991123,000000,16.4071,16.4668,15.56,15.8038,3898910.3512052,0
+WMB.US,D,19991124,000000,16.0448,16.4071,15.9561,16.4071,3066313.5621886,0
+WMB.US,D,19991126,000000,16.4668,16.4668,15.9234,15.9811,1002231.4276918,0
+WMB.US,D,19991129,000000,16.0149,16.5546,15.7142,16.4071,3406156.6306132,0
+WMB.US,D,19991130,000000,16.2876,16.5546,16.1046,16.2876,2051937.0630193,0
+WMB.US,D,19991201,000000,16.1672,16.2876,15.9561,15.9811,1603257.345088,0
+WMB.US,D,19991202,000000,16.4071,16.4977,16.1344,16.3802,2657714.1365279,0
+WMB.US,D,19991203,000000,16.5305,16.7676,16.1672,16.2558,2731040.0704223,0
+WMB.US,D,19991206,000000,16.4071,16.4668,16.1344,16.2558,2499102.9271032,0
+WMB.US,D,19991207,000000,16.1672,16.1991,14.9605,15.3201,5420106.2342684,0
+WMB.US,D,19991208,000000,15.03,15.3017,14.6666,15.0926,5027268.9428079,0
+WMB.US,D,19991209,000000,15.3373,15.6669,14.9692,15.4559,2674817.8834936,0
+WMB.US,D,19991210,000000,15.3373,15.3595,14.6666,14.9692,1975198.4729875,0
+WMB.US,D,19991213,000000,14.6666,15.1832,14.3621,15.03,7186909.5995412,0
+WMB.US,D,19991214,000000,14.9692,15.2719,14.5451,14.8188,4064364.512052,0
+WMB.US,D,19991215,000000,14.7292,14.8777,14.4247,14.5451,7133915.3765053,0
+WMB.US,D,19991216,000000,14.4824,14.5451,13.7876,14.0613,9248918.6154722,0
+WMB.US,D,19991217,000000,14.2714,14.4546,14.0306,14.0931,6125991.6923311,0
+WMB.US,D,19991220,000000,14.1163,14.2396,13.7876,14.0151,4616385.7664147,0
+WMB.US,D,19991221,000000,14.0613,14.1519,13.8523,13.8523,3854460.7384741,0
+WMB.US,D,19991222,000000,13.9968,14.0931,13.5746,13.6112,3103934.7498542,0
+WMB.US,D,19991223,000000,13.7298,14.8516,13.6691,14.6666,4493673.3338354,0
+WMB.US,D,19991227,000000,14.6357,15.0926,14.5451,14.5789,2897066.9847465,0
+WMB.US,D,19991228,000000,14.788,15.4559,14.788,15.0926,2535386.6523908,0
+WMB.US,D,19991229,000000,15.03,15.2149,14.8516,14.9982,1399049.97838,0
+WMB.US,D,19991230,000000,14.8777,15.0926,14.6666,14.9094,2486943.3292695,0
+WMB.US,D,19991231,000000,14.5133,15.2149,14.5133,14.8188,1505242.8310371,0
+WMB.US,D,20000103,000000,15.03,15.4222,14.6974,15.03,3364559.3717044,0
+WMB.US,D,20000104,000000,14.3033,15.2149,14.3033,14.6974,4783168.0512676,0
+WMB.US,D,20000105,000000,14.788,15.6351,14.788,15.6034,3883336.0220404,0
+WMB.US,D,20000106,000000,15.6034,16.0621,15.6034,15.9406,12303270.760831,0
+WMB.US,D,20000107,000000,15.9995,16.4563,15.9995,16.3618,3297499.4853668,0
+WMB.US,D,20000110,000000,16.4245,16.6654,16.0284,16.0621,2393105.1426594,0
+WMB.US,D,20000111,000000,15.9995,16.0621,15.7296,15.878,2006919.8847949,0
+WMB.US,D,20000112,000000,15.9995,16.1508,15.3595,15.6669,4497855.8868577,0
+WMB.US,D,20000113,000000,15.7547,16.2712,15.7547,16.0284,3585859.0718125,0
+WMB.US,D,20000114,000000,16.3618,16.9729,16.3339,16.9392,4787912.9817985,0
+WMB.US,D,20000118,000000,17.3594,17.821,17.0625,17.7246,3633726.5286655,0
+WMB.US,D,20000119,000000,17.6658,17.6658,17.3015,17.3594,3040865.461116,0
+WMB.US,D,20000120,000000,17.3594,18.5467,17.3594,18.4243,3575983.224711,0
+WMB.US,D,20000121,000000,19.6367,19.7581,18.698,18.9967,7038364.1174468,0
+WMB.US,D,20000124,000000,19.3919,19.3919,17.9974,18.2171,3956656.7679504,0
+WMB.US,D,20000125,000000,18.2171,18.2171,17.6976,17.9386,3003638.5602647,0
+WMB.US,D,20000126,000000,17.9386,19.8777,17.9096,19.7004,7801240.6217263,0
+WMB.US,D,20000127,000000,19.6367,19.6657,18.4551,18.8204,3862817.5437436,0
+WMB.US,D,20000128,000000,18.7876,18.8764,17.7573,18.3337,3237094.7454157,0
+WMB.US,D,20000131,000000,18.4551,18.91,17.8461,18.4551,3854647.5059125,0
+WMB.US,D,20000201,000000,18.8204,18.91,18.3038,18.4243,5099647.5507511,0
+WMB.US,D,20000202,000000,18.2759,18.8204,18.1844,18.7269,3273563.162948,0
+WMB.US,D,20000203,000000,18.4822,18.8474,18.3915,18.5158,2811205.8429479,0
+WMB.US,D,20000204,000000,18.4822,18.6036,18.1198,18.2171,3420972.476459,0
+WMB.US,D,20000207,000000,18.2171,18.91,18.2171,18.6353,2641376.1360595,0
+WMB.US,D,20000208,000000,19.3919,20.241,19.0306,20.1167,6465258.8944876,0
+WMB.US,D,20000209,000000,20.3297,20.3624,19.1819,19.8459,4854405.302643,0
+WMB.US,D,20000210,000000,20.3027,20.7865,19.8188,20.4829,6360971.0697018,0
+WMB.US,D,20000211,000000,20.8212,20.8463,20.0319,20.3624,5596763.3286255,0
+WMB.US,D,20000214,000000,20.4829,20.8463,20.2092,20.3297,2834570.449486,0
+WMB.US,D,20000215,000000,20.3297,21.0901,20.3297,20.908,6469823.2831616,0
+WMB.US,D,20000216,000000,21.6934,21.9073,21.1528,21.8206,6135486.7413777,0
+WMB.US,D,20000217,000000,21.6018,21.6683,20.7865,21.0622,3049226.416773,0
+WMB.US,D,20000218,000000,20.9435,21.121,19.8188,20.3624,4327077.8164211,0
+WMB.US,D,20000222,000000,20.3624,20.4511,19.7581,19.9412,2813487.5184865,0
+WMB.US,D,20000223,000000,20.241,20.9687,19.7235,19.7581,3246212.1091981,0
+WMB.US,D,20000224,000000,19.7581,19.7581,18.9669,19.4824,2367271.0555476,0
+WMB.US,D,20000225,000000,19.363,19.4575,18.6036,19.0306,1954868.8373227,0
+WMB.US,D,20000228,000000,19.3302,19.9992,19.2097,19.8777,3632017.6066045,0
+WMB.US,D,20000229,000000,19.8777,20.6371,19.5451,20.2728,2749276.8731806,0
+WMB.US,D,20000302,000000,21.8206,23.2123,21.6683,21.8447,4437257.1162902,0
+WMB.US,D,20000303,000000,21.9681,22.9964,21.945,22.8789,5510900.1116332,0
+WMB.US,D,20000306,000000,22.7583,23.5727,22.4268,23.273,5278009.4167816,0
+WMB.US,D,20000307,000000,23.273,24.1202,23.2412,23.6074,5285803.8445423,0
+WMB.US,D,20000308,000000,23.6778,23.7992,21.8563,22.4335,6189062.0186663,0
+WMB.US,D,20000309,000000,22.3738,22.3738,21.491,22.157,3348410.2138681,0
+WMB.US,D,20000310,000000,22.3738,23.832,22.3738,23.6778,8452610.7397275,0
+WMB.US,D,20000313,000000,22.8258,23.0108,22.2196,22.5242,2799242.3509245,0
+WMB.US,D,20000314,000000,22.4335,22.5242,21.915,22.3082,3644361.8966829,0
+WMB.US,D,20000315,000000,22.4335,22.6726,21.6413,22.0992,2989761.739595,0
+WMB.US,D,20000316,000000,22.8575,22.8575,21.0939,22.3989,3646266.9245541,0
+WMB.US,D,20000317,000000,22.0703,22.3738,21.6413,22.132,3069739.7070854,0
+WMB.US,D,20000320,000000,21.9468,22.2783,21.3358,21.4563,2737121.4257345,0
+WMB.US,D,20000321,000000,21.4563,22.2783,21.277,22.2783,2627708.9099594,0
+WMB.US,D,20000322,000000,22.157,22.2525,21.5227,21.7937,1980319.013589,0
+WMB.US,D,20000323,000000,21.731,21.8852,21.0371,21.6413,2796005.0486597,0
+WMB.US,D,20000324,000000,21.5227,21.8563,20.7634,21.0015,2750792.8022219,0
+WMB.US,D,20000327,000000,21.0622,21.9758,21.0622,21.8852,6273589.8484743,0
+WMB.US,D,20000328,000000,21.6722,21.7628,19.9412,20.2159,3666404.6047961,0
+WMB.US,D,20000329,000000,20.427,21.7628,20.3027,21.3358,5134214.0532027,0
+WMB.US,D,20000330,000000,21.5845,22.132,20.8848,21.1257,4805583.2566605,0
+WMB.US,D,20000331,000000,20.9137,21.5488,20.2467,21.3695,2931258.9147247,0
+WMB.US,D,20000403,000000,21.3975,21.5227,20.6969,21.2145,2619347.9543026,0
+WMB.US,D,20000404,000000,21.2472,21.4563,17.2669,19.8188,4399646.3045932,0
+WMB.US,D,20000405,000000,19.5732,19.6367,18.9669,19.4257,2987483.1768471,0
+WMB.US,D,20000406,000000,20.1832,20.1832,19.7889,20.1167,1787511.7237986,0
+WMB.US,D,20000407,000000,21.1565,21.3358,20.2467,20.5445,3357341.8478089,0
+WMB.US,D,20000410,000000,20.6102,20.6669,19.7004,19.8188,2026482.7363655,0
+WMB.US,D,20000411,000000,19.7235,19.9412,18.7559,19.0306,2208842.4631738,0
+WMB.US,D,20000412,000000,19.3302,19.4517,18.115,18.2113,2915109.7568883,0
+WMB.US,D,20000413,000000,18.4822,19.4257,18.2691,18.8474,3972428.2405225,0
+WMB.US,D,20000414,000000,18.5409,18.8474,17.3256,17.6889,4134649.2494919,0
+WMB.US,D,20000417,000000,17.0201,18.2691,16.6587,17.9926,3424964.1116555,0
+WMB.US,D,20000418,000000,18.2334,18.2971,17.6311,17.8411,4168273.6139767,0
+WMB.US,D,20000419,000000,17.9926,18.9062,17.9636,18.6624,3098994.7511098,0
+WMB.US,D,20000420,000000,18.5111,18.7269,18.2691,18.4195,2430720.1047438,0
+WMB.US,D,20000424,000000,18.115,18.3887,17.5983,17.7526,1674488.3708822,0
+WMB.US,D,20000425,000000,17.9926,18.3606,17.8162,18.3318,3219614.3507828,0
+WMB.US,D,20000426,000000,18.3318,18.4822,18.0263,18.2334,2519810.2480321,0
+WMB.US,D,20000427,000000,17.4769,18.2334,17.4441,17.9636,1906238.7467631,0
+WMB.US,D,20000428,000000,18.0263,18.5409,17.9926,18.2334,2460534.4134863,0
+WMB.US,D,20000501,000000,18.3887,19.0306,18.3318,18.6624,3849329.8219038,0
+WMB.US,D,20000502,000000,18.6932,19.3302,18.5727,19.0306,3887133.6266202,0
+WMB.US,D,20000503,000000,19.3919,19.4257,17.6311,18.1776,3572942.0282566,0
+WMB.US,D,20000504,000000,18.1776,18.4195,17.7526,18.4195,2345803.1761059,0
+WMB.US,D,20000505,000000,18.2691,18.3318,18.0909,18.2971,1794921.2031169,0
+WMB.US,D,20000508,000000,18.1776,19.1192,17.9926,18.6353,1891423.9385141,0
+WMB.US,D,20000509,000000,18.115,18.6353,17.9636,18.2691,2044148.8608399,0
+WMB.US,D,20000510,000000,18.2691,18.2971,16.7773,17.2669,6423093.0324887,0
+WMB.US,D,20000511,000000,18.6932,19.363,17.8411,18.1939,7502627.5029151,0
+WMB.US,D,20000512,000000,19.1519,19.3052,18.8764,19.2097,2931449.8325505,0
+WMB.US,D,20000515,000000,19.2724,19.8188,19.0565,19.4824,2891939.1809669,0
+WMB.US,D,20000516,000000,20.0319,20.0589,19.2097,19.4257,2168378.2600577,0
+WMB.US,D,20000517,000000,19.0884,19.363,19.042,19.3302,1924864.6483513,0
+WMB.US,D,20000518,000000,19.2724,19.8188,19.2724,19.5153,2005583.4600138,0
+WMB.US,D,20000519,000000,19.3302,19.363,18.8474,19.1192,2750412.0041671,0
+WMB.US,D,20000522,000000,19.177,19.2416,18.8156,18.9062,3810197.8931813,0
+WMB.US,D,20000523,000000,19.3302,19.3919,18.9669,19.1519,3197964.8918871,0
+WMB.US,D,20000524,000000,19.0306,19.0565,18.2691,18.5409,4273511.8775044,0
+WMB.US,D,20000525,000000,18.4822,19.0565,18.4822,19.0306,2345616.4086675,0
+WMB.US,D,20000526,000000,18.9967,19.2097,18.6932,18.8764,2153944.2498636,0
+WMB.US,D,20000530,000000,19.0884,19.8459,19.0884,19.7889,2956517.1355681,0
+WMB.US,D,20000531,000000,19.8188,20.3374,19.602,20.2159,3700787.4526,0
+WMB.US,D,20000601,000000,20.427,21.1565,20.0589,21.1565,4101406.7206587,0
+WMB.US,D,20000602,000000,21.1565,21.3975,20.7865,20.9137,3026812.2489768,0
+WMB.US,D,20000605,000000,20.9137,21.0622,20.3374,20.5167,1589006.9895416,0
+WMB.US,D,20000606,000000,20.5167,21.1565,20.3952,20.9137,1922951.319705,0
+WMB.US,D,20000607,000000,20.9244,20.9841,19.9779,20.0713,2233164.7716318,0
+WMB.US,D,20000608,000000,20.1919,21.0457,20.0713,20.7402,3722628.8669186,0
+WMB.US,D,20000609,000000,20.7402,20.7402,20.1312,20.346,1299129.3988609,0
+WMB.US,D,20000612,000000,20.4039,20.8029,20.4039,20.6515,1368656.6905786,0
+WMB.US,D,20000613,000000,20.7402,20.9244,20.4367,20.7084,2538232.7806319,0
+WMB.US,D,20000614,000000,20.9841,21.4168,20.8318,21.1364,3719019.067374,0
+WMB.US,D,20000615,000000,21.2289,21.3513,20.5311,20.8617,2330230.9221346,0
+WMB.US,D,20000616,000000,20.9841,20.9841,20.4367,20.7084,2713000.4110711,0
+WMB.US,D,20000619,000000,21.2289,21.4747,20.5552,20.5552,4003766.7790813,0
+WMB.US,D,20000620,000000,20.9841,21.1662,20.4993,21.0457,2611750.6699491,0
+WMB.US,D,20000621,000000,21.4168,21.8977,21.1364,21.7194,2848813.5418541,0
+WMB.US,D,20000622,000000,21.9324,22.0181,20.9841,21.5382,3094815.3108781,0
+WMB.US,D,20000623,000000,21.5691,21.5951,21.0814,21.2289,2082140.4705917,0
+WMB.US,D,20000626,000000,21.3513,21.8409,20.8029,21.2635,2049276.6646197,0
+WMB.US,D,20000627,000000,20.0059,20.0059,17.7198,18.4243,12820911.242584,0
+WMB.US,D,20000628,000000,18.9418,19.6724,18.6671,19.6329,11437061.020895,0
+WMB.US,D,20000629,000000,19.7369,20.1919,19.0363,19.521,5610446.1186787,0
+WMB.US,D,20000630,000000,19.521,20.4367,19.4633,20.346,5870500.0622451,0
+WMB.US,D,20000703,000000,20.346,20.4993,20.1919,20.4993,984747.92026821,0
+WMB.US,D,20000705,000000,20.7402,20.7402,19.521,20.0059,2842353.4636809,0
+WMB.US,D,20000706,000000,20.0059,20.346,19.8247,19.8574,1899972.6992063,0
+WMB.US,D,20000707,000000,19.9471,20.1004,19.3986,19.9779,2435469.1856624,0
+WMB.US,D,20000710,000000,20.1004,20.7084,20.1004,20.5552,1630795.1662763,0
+WMB.US,D,20000711,000000,20.8617,20.8617,20.3151,20.5552,2693999.9370094,0
+WMB.US,D,20000712,000000,20.6853,20.9244,20.4993,20.7402,2435654.9155039,0
+WMB.US,D,20000713,000000,20.5311,20.6515,19.9471,20.4666,2151666.7247125,0
+WMB.US,D,20000714,000000,20.4993,20.9841,20.1919,20.9244,2435654.9155039,0
+WMB.US,D,20000717,000000,20.9562,20.9562,19.8574,20.297,2617819.5740987,0
+WMB.US,D,20000718,000000,20.0713,20.6515,20.0434,20.346,1343959.809647,0
+WMB.US,D,20000719,000000,20.3778,20.8029,20.2516,20.7402,1355352.6233866,0
+WMB.US,D,20000720,000000,20.8617,20.8617,20.4039,20.4666,1376062.0195092,0
+WMB.US,D,20000721,000000,20.4993,20.7402,20.1004,20.4367,1584062.8404097,0
+WMB.US,D,20000724,000000,20.9841,21.8977,20.6853,20.9244,4549713.9413102,0
+WMB.US,D,20000725,000000,21.2289,21.5016,20.5898,21.4747,3499809.0873818,0
+WMB.US,D,20000726,000000,21.2289,21.3513,20.4666,20.8944,1943856.8216381,0
+WMB.US,D,20000727,000000,20.6206,21.1364,20.3778,20.3778,2264500.1974,0
+WMB.US,D,20000728,000000,20.4367,20.7739,19.921,20.0126,3010282.2930856,0
+WMB.US,D,20000731,000000,20.2516,20.7084,20.2516,20.4666,3929688.5874491,0
+WMB.US,D,20000801,000000,20.4993,21.3513,20.4993,21.3204,3208220.4994463,0
+WMB.US,D,20000802,000000,21.2289,22.0529,21.2289,21.8669,3185423.4584015,0
+WMB.US,D,20000803,000000,21.5382,21.6558,21.1093,21.384,3059861.7847903,0
+WMB.US,D,20000804,000000,21.4409,21.5951,21.0814,21.5093,1608762.834132,0
+WMB.US,D,20000807,000000,21.8409,22.6052,21.8409,22.3064,4038532.5001339,0
+WMB.US,D,20000808,000000,22.5396,23.0581,22.0818,22.7777,5415548.0711756,0
+WMB.US,D,20000809,000000,22.9386,23.1526,22.6052,22.903,3482900.4086295,0
+WMB.US,D,20000810,000000,22.903,23.1188,22.4509,22.7623,2721924.7818338,0
+WMB.US,D,20000811,000000,22.7246,22.7246,22.2052,22.6629,2251015.5883508,0
+WMB.US,D,20000814,000000,22.6629,23.4909,22.6629,23.0301,3579589.9114651,0
+WMB.US,D,20000815,000000,23.1844,23.1844,22.8789,22.9386,2660948.326002,0
+WMB.US,D,20000816,000000,23.0581,23.0581,22.6311,22.8258,1841845.4844063,0
+WMB.US,D,20000817,000000,22.8789,23.2412,22.7583,23.0899,2768840.7623481,0
+WMB.US,D,20000818,000000,22.9386,22.9386,22.4201,22.5396,2300408.3126172,0
+WMB.US,D,20000821,000000,22.6629,22.7583,22.3921,22.6311,2048710.1367233,0
+WMB.US,D,20000822,000000,22.5734,22.7246,22.0529,22.2369,2871801.5007249,0
+WMB.US,D,20000823,000000,22.4625,22.8904,22.342,22.552,2210552.4228317,0
+WMB.US,D,20000824,000000,22.4953,22.769,22.0934,22.4625,2039781.6155733,0
+WMB.US,D,20000825,000000,22.6129,22.952,22.3989,22.8904,2682029.1818077,0
+WMB.US,D,20000828,000000,22.8904,23.166,22.8316,23.1362,3413180.1238923,0
+WMB.US,D,20000829,000000,23.1988,23.2258,22.7998,22.8635,1837097.4410846,0
+WMB.US,D,20000830,000000,22.5839,22.769,22.127,22.395,2432046.1535562,0
+WMB.US,D,20000831,000000,22.157,22.769,22.0934,22.5627,1634597.9588405,0
+WMB.US,D,20000901,000000,23.0157,23.3511,22.8316,23.1709,1865396.8583826,0
+WMB.US,D,20000905,000000,23.4079,23.4436,22.8635,23.0157,2126401.2406909,0
+WMB.US,D,20000906,000000,23.0157,23.382,22.9858,23.3222,2065235.942227,0
+WMB.US,D,20000907,000000,23.4436,23.5043,22.9858,23.1063,1441984.6996667,0
+WMB.US,D,20000908,000000,23.0157,23.0157,22.0635,22.4953,2766754.1550229,0
+WMB.US,D,20000911,000000,22.5242,23.4735,22.5242,23.0349,2112536.8711838,0
+WMB.US,D,20000912,000000,23.1988,23.2258,22.8316,23.166,1502575.1694593,0
+WMB.US,D,20000913,000000,22.9858,23.0417,21.7869,22.0635,3997116.820679,0
+WMB.US,D,20000914,000000,22.5242,22.7102,22.2475,22.2572,3119890.9146709,0
+WMB.US,D,20000915,000000,22.2475,22.6774,22.2475,22.4953,3325423.2925943,0
+WMB.US,D,20000918,000000,22.3989,22.769,21.7869,21.9209,3540269.1401103,0
+WMB.US,D,20000919,000000,22.0047,22.127,21.0862,21.2684,2201821.0450886,0
+WMB.US,D,20000920,000000,21.3638,21.515,20.5687,20.7778,2715845.5017154,0
+WMB.US,D,20000921,000000,20.8106,20.8106,19.6473,19.8623,3317261.5555384,0
+WMB.US,D,20000922,000000,19.71,20.0126,19.4353,19.5799,2927835.8826183,0
+WMB.US,D,20000925,000000,19.5886,19.6772,19.4054,19.6406,2503849.932828,0
+WMB.US,D,20000926,000000,19.6473,20.3845,19.4633,20.2304,2958617.2316528,0
+WMB.US,D,20000927,000000,20.1976,20.6266,19.9856,20.3519,1954299.1966356,0
+WMB.US,D,20000928,000000,20.1678,20.6891,20.078,20.509,2722115.6996596,0
+WMB.US,D,20000929,000000,20.4415,20.721,20.3201,20.6891,1980134.3213444,0
+WMB.US,D,20001002,000000,20.9938,21.4206,20.6891,21.1133,3077718.8270906,0
+WMB.US,D,20001003,000000,21.2433,21.8206,21.0862,21.515,3084176.8300701,0
+WMB.US,D,20001004,000000,21.515,21.515,20.6891,21.0275,2298508.4727304,0
+WMB.US,D,20001005,000000,20.9938,21.2105,20.7778,21.1787,2078345.9788025,0
+WMB.US,D,20001006,000000,20.9331,21.2433,20.5687,20.747,2519047.6143255,0
+WMB.US,D,20001009,000000,20.747,21.3301,20.747,21.2993,1460593.9997049,0
+WMB.US,D,20001010,000000,21.2993,22.0047,21.2433,21.5739,2454460.3213523,0
+WMB.US,D,20001011,000000,21.4486,21.6018,20.747,21.2105,2389498.4559055,0
+WMB.US,D,20001012,000000,21.2993,21.7869,20.6266,20.903,2887001.2574161,0
+WMB.US,D,20001013,000000,20.903,20.9938,20.2304,20.4415,4747459.1546512,0
+WMB.US,D,20001016,000000,20.5687,20.9938,20.2901,20.5687,2948734.1213732,0
+WMB.US,D,20001017,000000,20.5687,20.6891,20.2901,20.4126,3368924.5417775,0
+WMB.US,D,20001018,000000,20.4126,20.4126,19.7688,20.0482,2643092.3212986,0
+WMB.US,D,20001019,000000,20.078,20.3201,19.9268,20.078,2270199.7170603,0
+WMB.US,D,20001020,000000,20.1976,20.3845,19.6473,19.71,2708626.940223,0
+WMB.US,D,20001023,000000,19.9519,20.0126,19.6772,19.7408,2279505.9234747,0
+WMB.US,D,20001024,000000,19.8623,20.1678,19.5886,19.5886,1809739.1241564,0
+WMB.US,D,20001025,000000,19.5886,19.7688,18.6074,18.9716,3597635.7963975,0
+WMB.US,D,20001026,000000,19.8314,19.9519,18.8811,18.9149,4168460.381415,0
+WMB.US,D,20001027,000000,19.0363,19.4054,18.8811,19.2204,2310286.2349122,0
+WMB.US,D,20001030,000000,19.2532,19.71,18.9716,19.5886,2545449.2669305,0
+WMB.US,D,20001031,000000,19.5886,20.5687,19.5886,20.4723,2341249.1634006,0
+WMB.US,D,20001101,000000,20.4723,21.0862,20.4126,20.9938,2374869.3774979,0
+WMB.US,D,20001102,000000,20.8722,20.9619,20.5378,20.6891,1649223.9244574,0
+WMB.US,D,20001103,000000,20.5031,20.903,20.1051,20.2574,1766808.5532571,0
+WMB.US,D,20001106,000000,20.2901,20.903,20.2574,20.4415,1773267.5938336,0
+WMB.US,D,20001107,000000,20.5687,21.1787,20.5687,21.0275,5426375.3946158,0
+WMB.US,D,20001108,000000,20.9938,21.7598,20.9938,21.4486,2614217.0377322,0
+WMB.US,D,20001109,000000,21.2433,21.3927,20.721,20.721,1856665.4806396,0
+WMB.US,D,20001110,000000,20.747,21.2684,20.4415,20.5378,2884718.5442806,0
+WMB.US,D,20001113,000000,20.5378,21.0275,20.0126,20.078,2116904.1164505,0
+WMB.US,D,20001114,000000,20.1678,20.5918,20.1051,20.3201,3861685.5255478,0
+WMB.US,D,20001115,000000,20.4415,20.6545,20.2304,20.4415,2065033.6108354,0
+WMB.US,D,20001116,000000,20.4723,20.5687,20.2304,20.4126,1424881.990298,0
+WMB.US,D,20001117,000000,20.5031,20.6266,20.2574,20.5378,1750660.4330177,0
+WMB.US,D,20001120,000000,20.4723,20.5031,19.9268,20.1051,1234927.0543301,0
+WMB.US,D,20001121,000000,20.078,20.3201,19.9519,20.2901,1358590.9632483,0
+WMB.US,D,20001122,000000,20.2574,20.2574,19.6772,19.8314,2406975.7377478,0
+WMB.US,D,20001124,000000,19.8314,20.1369,19.71,19.8931,579182.42788387,0
+WMB.US,D,20001127,000000,20.078,20.1051,19.8314,19.9856,1457747.8714639,0
+WMB.US,D,20001128,000000,19.9268,19.9519,19.6136,19.7986,1524424.8845529,0
+WMB.US,D,20001129,000000,18.6074,18.698,17.6311,17.8411,8070983.6449557,0
+WMB.US,D,20001130,000000,17.6311,17.6311,14.8729,17.3209,11586942.927771,0
+WMB.US,D,20001201,000000,17.2601,17.5339,16.7715,17.1088,2786890.7976681,0
+WMB.US,D,20001204,000000,17.1088,18.0909,17.1088,18.0263,2162687.0411723,0
+WMB.US,D,20001205,000000,18.2383,18.698,17.9926,18.2759,2910553.6689894,0
+WMB.US,D,20001206,000000,18.0995,18.6219,17.8827,17.9145,2416285.0569529,0
+WMB.US,D,20001207,000000,17.9145,18.5553,17.607,17.8498,1761109.0335967,0
+WMB.US,D,20001208,000000,17.8498,18.1613,17.2977,17.9781,2106832.1635389,0
+WMB.US,D,20001211,000000,17.8498,18.4985,17.5145,18.0995,2884340.8590165,0
+WMB.US,D,20001212,000000,18.0995,18.3733,18.0031,18.222,1709440.8593731,0
+WMB.US,D,20001213,000000,18.2508,18.8339,18.0031,18.3452,2867052.4198062,0
+WMB.US,D,20001214,000000,18.0995,18.5313,16.6211,16.9286,3397420.0648858,0
+WMB.US,D,20001215,000000,16.3454,17.2977,16.3454,17.0509,4261347.0916864,0
+WMB.US,D,20001218,000000,17.5762,17.8498,16.9286,17.208,2196495.0603049,0
+WMB.US,D,20001219,000000,16.7773,17.5762,16.7773,16.994,1956205.2621039,0
+WMB.US,D,20001220,000000,16.4727,16.7126,16.1296,16.6211,2916442.0312819,0
+WMB.US,D,20001221,000000,15.4867,15.9185,14.8729,15.64,5103444.117734,0
+WMB.US,D,20001222,000000,15.5784,16.1604,15.3595,16.1604,5826997.7754651,0
+WMB.US,D,20001226,000000,17.0838,18.5313,17.0838,18.4031,7401190.9943546,0
+WMB.US,D,20001227,000000,19.4209,19.4824,18.804,19.0209,5573211.9546491,0
+WMB.US,D,20001228,000000,19.4209,19.8188,18.9881,19.8188,4392046.945046,0
+WMB.US,D,20001229,000000,20.0377,20.1235,19.0825,19.6367,3289903.2386102,0
+WMB.US,D,20010102,000000,19.5732,19.5732,18.4985,18.6517,2830392.0468512,0
+WMB.US,D,20010103,000000,18.9293,19.1134,17.6976,18.4368,4456633.2004224,0
+WMB.US,D,20010104,000000,18.3183,18.3733,16.8091,17.394,5039427.5030446,0
+WMB.US,D,20010105,000000,17.6658,18.4368,17.5762,18.0658,4799891.0001783,0
+WMB.US,D,20010108,000000,18.4368,18.6517,18.1304,18.2817,2497581.8100775,0
+WMB.US,D,20010109,000000,17.4509,17.6976,16.0381,16.994,6913559.8895578,0
+WMB.US,D,20010110,000000,17.208,17.5145,17.0248,17.236,3479671.4071398,0
+WMB.US,D,20010111,000000,17.4509,17.821,17.1136,17.6658,5871827.1486542,0
+WMB.US,D,20010112,000000,17.821,18.4985,17.607,17.821,4439540.8670224,0
+WMB.US,D,20010116,000000,17.8498,18.1304,17.1434,17.7632,5912472.9312244,0
+WMB.US,D,20010117,000000,17.9443,18.4031,17.9443,18.1304,28460441.957821,0
+WMB.US,D,20010118,000000,18.2508,18.7751,18.0658,18.6219,7401944.2896894,0
+WMB.US,D,20010119,000000,18.5553,18.804,18.0368,18.7751,4458143.9414794,0
+WMB.US,D,20010122,000000,19.0497,19.1712,18.6219,19.1712,3737069.102694,0
+WMB.US,D,20010123,000000,19.0497,19.4209,18.7395,19.2994,3811724.1981914,0
+WMB.US,D,20010124,000000,19.4209,19.5404,19.0825,19.2994,4019156.4160016,0
+WMB.US,D,20010125,000000,19.2994,19.8188,19.2348,19.6936,3065181.5439928,0
+WMB.US,D,20010126,000000,19.6936,19.6936,18.9553,19.1404,3224556.424721,0
+WMB.US,D,20010129,000000,18.9553,19.3919,18.9553,19.2165,3471695.3999252,0
+WMB.US,D,20010130,000000,19.1712,19.5404,18.9293,19.3187,2093915.119983,0
+WMB.US,D,20010131,000000,19.6136,19.7842,19.0497,19.2348,3245070.7526304,0
+WMB.US,D,20010201,000000,19.2348,19.3823,18.7346,19.1519,2947977.7132479,0
+WMB.US,D,20010202,000000,19.1375,19.3119,19.0989,19.2242,2828490.1317706,0
+WMB.US,D,20010205,000000,19.7889,20.0944,19.5404,19.9721,5157197.8616859,0
+WMB.US,D,20010206,000000,19.9721,20.3297,19.7408,19.9095,3629169.4031698,0
+WMB.US,D,20010207,000000,20.0857,20.5272,19.6657,20.4511,4230960.0294662,0
+WMB.US,D,20010208,000000,20.1581,20.9687,20.1581,20.9435,5626400.2083015,0
+WMB.US,D,20010209,000000,21.2635,21.4101,20.7865,21.1364,5121107.1294178,0
+WMB.US,D,20010212,000000,21.2578,21.6558,21.1133,21.6211,4845100.1338255,0
+WMB.US,D,20010213,000000,22.127,22.4779,22.0047,22.1627,7586393.7366133,0
+WMB.US,D,20010214,000000,21.9758,22.2196,21.9507,22.1984,5814080.7319091,0
+WMB.US,D,20010215,000000,22.1984,22.1984,21.3975,21.8274,4563006.5949366,0
+WMB.US,D,20010216,000000,21.6375,21.8061,21.2289,21.3358,3501521.1222334,0
+WMB.US,D,20010220,000000,21.8803,21.8803,20.642,20.7778,6365907.9556556,0
+WMB.US,D,20010221,000000,20.8944,21.0429,20.3952,20.479,3978692.2128855,0
+WMB.US,D,20010222,000000,20.7739,20.8944,20.2208,20.5445,3935382.9191251,0
+WMB.US,D,20010223,000000,20.3027,20.6969,20.1581,20.4944,4361648.4692603,0
+WMB.US,D,20010226,000000,20.6266,20.8944,20.5504,20.6206,2823927.8182904,0
+WMB.US,D,20010227,000000,20.5966,20.8463,20.0377,20.1524,3696982.5848421,0
+WMB.US,D,20010228,000000,20.1312,20.4993,19.6657,20.4993,4402112.6723764,0
+WMB.US,D,20010301,000000,20.8674,21.2876,20.7991,21.252,6668133.9868021,0
+WMB.US,D,20010302,000000,21.2635,21.8803,21.2472,21.7598,4147951.2414901,0
+WMB.US,D,20010305,000000,21.7676,22.2726,21.6308,22.1088,2847490.6058325,0
+WMB.US,D,20010306,000000,22.0249,22.2196,21.7598,21.8803,4338855.578603,0
+WMB.US,D,20010307,000000,21.8803,22.5684,21.8274,22.5684,3726617.3893243,0
+WMB.US,D,20010308,000000,22.741,22.7901,22.2783,22.6437,4328973.5059203,0
+WMB.US,D,20010309,000000,22.741,22.9087,22.1984,22.2052,4384255.6300761,0
+WMB.US,D,20010312,000000,22.0992,22.1088,21.3107,21.3107,3248105.7235037,0
+WMB.US,D,20010313,000000,21.2105,21.4101,20.7865,21.2356,3624233.5548128,0
+WMB.US,D,20010314,000000,20.721,21.0862,20.297,20.6206,3404444.5957616,0
+WMB.US,D,20010315,000000,20.721,21.3638,20.6669,21.3358,3965013.5732199,0
+WMB.US,D,20010316,000000,20.8405,21.3253,20.721,20.8106,4537556.4186703,0
+WMB.US,D,20010319,000000,20.8106,21.1133,20.7923,20.9398,2239806.4292591,0
+WMB.US,D,20010320,000000,21.0429,21.8803,20.8463,21.4456,3977363.0512825,0
+WMB.US,D,20010321,000000,21.4486,21.5314,20.3731,20.4415,5258252.5345946,0
+WMB.US,D,20010322,000000,19.4824,19.8314,18.0031,18.8474,6835299.1449034,0
+WMB.US,D,20010323,000000,19.2617,20.1784,19.2617,19.9268,4439912.3267055,0
+WMB.US,D,20010326,000000,20.1051,20.4453,20.0531,20.2516,2856037.291331,0
+WMB.US,D,20010327,000000,20.5918,21.2105,20.4829,21.2105,3744854.1920826,0
+WMB.US,D,20010328,000000,21.2105,21.2105,20.2275,20.6467,3361138.4147919,0
+WMB.US,D,20010329,000000,20.3991,20.4193,19.7312,20.2275,4451310.3284294,0
+WMB.US,D,20010330,000000,20.2275,21.2829,20.2275,21.1364,4221842.665684,0
+WMB.US,D,20010402,000000,21.5845,21.7869,20.721,21.4872,4851366.1813822,0
+WMB.US,D,20010403,000000,21.6558,21.7628,19.4729,19.8043,7836572.8706752,0
+WMB.US,D,20010404,000000,19.7312,20.1976,19.4824,19.8623,5391038.9952794,0
+WMB.US,D,20010405,000000,20.1051,20.903,20.026,20.6515,4168652.3368379,0
+WMB.US,D,20010406,000000,20.721,20.7739,19.2416,20.1167,4658555.7788013,0
+WMB.US,D,20010409,000000,20.078,20.85,20.078,20.2275,4190876.6244049,0
+WMB.US,D,20010410,000000,20.3731,21.2356,20.3731,21.1614,3956278.0450893,0
+WMB.US,D,20010411,000000,21.1614,21.3107,20.9137,21.1565,2666643.6952749,0
+WMB.US,D,20010412,000000,21.0901,21.3301,20.8405,21.0622,1800051.0820904,0
+WMB.US,D,20010416,000000,21.1364,21.3975,20.9687,21.3792,2347897.0466092,0
+WMB.US,D,20010417,000000,21.2635,21.4563,21.1614,21.384,3248301.8293139,0
+WMB.US,D,20010418,000000,21.384,21.5016,20.8848,21.1133,4679644.935382,0
+WMB.US,D,20010419,000000,21.0429,21.1565,20.4193,20.5918,4973128.1752198,0
+WMB.US,D,20010420,000000,20.721,20.8106,20.1784,20.297,4570609.0672744,0
+WMB.US,D,20010423,000000,20.7682,20.7923,20.346,20.7682,3633539.7612272,0
+WMB.US,D,20010424,000000,19.6088,19.9992,19.2348,19.658,5714920.710903,0
+WMB.US,D,20010425,000000,19.658,20.0656,19.5548,19.8777,3595164.24063,0
+WMB.US,D,20010426,000000,20.4723,21.0901,20.4193,21.0901,6978147.182531,0
+WMB.US,D,20010427,000000,21.2105,21.4361,21.0429,21.4361,5293212.2862636,0
+WMB.US,D,20010430,000000,21.358,21.5614,20.7576,20.8029,3129384.9261205,0
+WMB.US,D,20010501,000000,21.0622,21.4824,20.9398,21.3975,3410336.0708449,0
+WMB.US,D,20010502,000000,21.0149,21.0206,19.7842,19.8623,5373753.6688597,0
+WMB.US,D,20010503,000000,19.8623,20.1745,19.4941,20.0569,2716227.3373671,0
+WMB.US,D,20010504,000000,20.0569,20.642,19.9471,20.5552,1951638.7982361,0
+WMB.US,D,20010507,000000,18.7452,19.5364,18.4985,19.3775,22232814.538329,0
+WMB.US,D,20010508,000000,19.2532,19.5326,19.0045,19.5038,6449305.8424616,0
+WMB.US,D,20010509,000000,19.6088,19.9095,19.55,19.9095,5300045.8993135,0
+WMB.US,D,20010510,000000,20.4723,20.4723,19.9412,20.1524,5172774.2660445,0
+WMB.US,D,20010511,000000,19.9779,20.0713,19.7235,19.8459,3689389.4508762,0
+WMB.US,D,20010514,000000,19.8459,20.0019,19.6329,19.8247,2687167.3615562,0
+WMB.US,D,20010515,000000,19.9721,20.0531,19.7312,19.7717,3400080.4632856,0
+WMB.US,D,20010516,000000,19.8526,20.1832,19.658,19.9519,3876310.4535677,0
+WMB.US,D,20010517,000000,19.5364,20.1861,19.5095,19.9856,3719588.708061,0
+WMB.US,D,20010518,000000,20.0857,20.6371,20.0019,20.5966,5028221.4567435,0
+WMB.US,D,20010521,000000,20.721,20.8155,20.4723,20.7865,4994217.3318006,0
+WMB.US,D,20010522,000000,20.9435,20.9435,20.3731,20.5445,4124583.5221615,0
+WMB.US,D,20010523,000000,20.721,20.8155,20.4723,20.6545,4844527.3803479,0
+WMB.US,D,20010524,000000,20.6545,20.7923,20.5841,20.7739,3772022.6287818,0
+WMB.US,D,20010525,000000,20.7739,20.7739,20.2275,20.3731,3759481.1952964,0
+WMB.US,D,20010529,000000,20.297,20.3663,19.5404,19.762,5246482.0355906,0
+WMB.US,D,20010530,000000,19.6088,19.8873,19.3708,19.4093,4817550.8990715,0
+WMB.US,D,20010531,000000,19.4824,19.5451,19.3139,19.4353,5555918.3274545,0
+WMB.US,D,20010601,000000,19.042,19.2724,19.0306,19.2617,5884174.5515232,0
+WMB.US,D,20010604,000000,19.2858,19.4633,19.1886,19.3341,3216201.6946453,0
+WMB.US,D,20010605,000000,19.3139,19.3534,18.6219,18.8474,7751471.2497925,0
+WMB.US,D,20010606,000000,18.7211,18.7838,17.6311,18.3289,9740538.2426747,0
+WMB.US,D,20010607,000000,18.3318,18.4243,17.952,18.2566,4559203.8023722,0
+WMB.US,D,20010608,000000,18.2248,18.8522,18.1235,18.6517,4037962.8594469,0
+WMB.US,D,20010611,000000,18.589,18.8204,18.5216,18.7876,6333237.1427031,0
+WMB.US,D,20010612,000000,18.5727,18.7452,18.0783,18.3106,7802570.8209262,0
+WMB.US,D,20010613,000000,18.5158,18.6219,18.1235,18.1506,5994541.6564274,0
+WMB.US,D,20010614,000000,18.1506,18.1506,17.2003,17.6147,6167977.012473,0
+WMB.US,D,20010615,000000,17.2601,18.1776,17.2601,17.7449,6383952.8029912,0
+WMB.US,D,20010618,000000,17.8297,17.8498,17.4153,17.4153,4036063.0195602,0
+WMB.US,D,20010619,000000,17.6619,17.6619,16.9574,17.4345,4475248.7260418,0
+WMB.US,D,20010620,000000,17.6254,17.6254,17.236,17.3555,3229495.3858685,0
+WMB.US,D,20010621,000000,17.208,17.4278,16.5141,16.7099,5128898.4443879,0
+WMB.US,D,20010622,000000,16.7561,17.0144,16.4939,16.8708,4011184.5591746,0
+WMB.US,D,20010625,000000,16.8708,16.9141,15.8453,16.0448,9485036.2366197,0
+WMB.US,D,20010626,000000,15.9995,16.2135,15.8009,16.0448,4250147.2709664,0
+WMB.US,D,20010627,000000,16.0949,16.4419,15.8973,16.2558,4772916.5940957,0
+WMB.US,D,20010628,000000,16.3397,16.3869,16.1941,16.2665,5645398.6071696,0
+WMB.US,D,20010629,000000,16.2665,16.4939,16.1508,16.3204,4524257.5394626,0
+WMB.US,D,20010702,000000,16.6866,16.6866,16.2712,16.4071,3316308.0040058,0
+WMB.US,D,20010703,000000,16.6057,16.6057,16.2665,16.3397,1474655.5126191,0
+WMB.US,D,20010705,000000,16.3397,16.8755,16.3339,16.8225,4262495.7114323,0
+WMB.US,D,20010706,000000,16.6866,16.8755,16.5141,16.6934,4710982.4363439,0
+WMB.US,D,20010709,000000,16.6934,16.7638,16.1604,16.2192,4033404.6963543,0
+WMB.US,D,20010710,000000,16.4419,16.6422,16.3927,16.4563,5176578.0962057,0
+WMB.US,D,20010711,000000,16.4563,16.49,15.9234,16.118,4088295.6464863,0
+WMB.US,D,20010712,000000,15.9995,16.0949,15.7238,16.0505,2875031.5398114,0
+WMB.US,D,20010713,000000,15.8607,16.4668,15.853,16.2366,2695329.0986123,0
+WMB.US,D,20010716,000000,16.3204,16.4814,15.9474,16.1123,2092782.0641903,0
+WMB.US,D,20010717,000000,16.1123,16.3927,16.0245,16.3927,3747325.7478502,0
+WMB.US,D,20010718,000000,16.5951,16.5951,16.0949,16.3339,5040568.8596124,0
+WMB.US,D,20010719,000000,16.3339,16.5103,16.2597,16.4312,2147298.4418489,0
+WMB.US,D,20010720,000000,16.6654,16.6866,16.0737,16.2712,2785371.7558362,0
+WMB.US,D,20010723,000000,16.3339,16.4129,15.9339,16.0197,3199671.7387541,0
+WMB.US,D,20010724,000000,15.3981,15.4617,14.8555,14.9982,9714702.0803692,0
+WMB.US,D,20010725,000000,14.9982,15.6458,14.9846,15.5195,6721897.0691258,0
+WMB.US,D,20010726,000000,15.8453,16.1767,15.7547,16.1344,2840458.8117785,0
+WMB.US,D,20010727,000000,16.1344,16.4178,16.0245,16.3869,3316308.0040058,0
+WMB.US,D,20010730,000000,16.3869,16.4939,16.0197,16.4178,3386779.5088841,0
+WMB.US,D,20010731,000000,16.4178,16.8948,16.2192,16.5951,3018824.8281965,0
+WMB.US,D,20010801,000000,16.5951,16.8389,16.5141,16.6481,2518096.1379868,0
+WMB.US,D,20010802,000000,16.8389,17.0403,16.6105,16.7415,6557953.6493361,0
+WMB.US,D,20010803,000000,16.863,16.863,16.3686,16.5951,2934867.6766724,0
+WMB.US,D,20010806,000000,16.4727,16.4755,16.1006,16.2298,3057959.8697098,0
+WMB.US,D,20010807,000000,16.1767,16.2925,15.9474,16.0737,2368604.3675381,0
+WMB.US,D,20010808,000000,16.1941,16.2462,15.5244,15.7238,3675704.5856292,0
+WMB.US,D,20010809,000000,15.6005,15.7547,15.3017,15.7238,3574075.0840493,0
+WMB.US,D,20010810,000000,15.8453,16.0882,15.5561,16.0284,3988953.0084293,0
+WMB.US,D,20010813,000000,15.9715,16.0949,15.8231,15.878,2946839.4694709,0
+WMB.US,D,20010814,000000,15.9234,16.0737,15.9234,15.9995,3038773.6658065,0
+WMB.US,D,20010815,000000,15.8453,16.2876,15.6294,16.0949,4637288.1555573,0
+WMB.US,D,20010816,000000,16.1556,16.1672,15.853,15.9995,2857173.4599142,0
+WMB.US,D,20010817,000000,15.9995,15.9995,15.6833,15.8038,2860973.1396879,0
+WMB.US,D,20010820,000000,15.8386,15.8926,15.6727,15.7238,3648733.2923372,0
+WMB.US,D,20010821,000000,15.7701,15.8386,15.613,15.6632,2636250.4074736,0
+WMB.US,D,20010822,000000,15.8386,16.0621,15.7411,15.8086,4057337.9059823,0
+WMB.US,D,20010823,000000,15.9406,16.1344,15.7653,15.9995,2689821.5343745,0
+WMB.US,D,20010824,000000,15.9851,16.357,15.9185,16.3397,2261459.0009454,0
+WMB.US,D,20010827,000000,16.3927,16.5498,16.3618,16.4601,2018697.6469768,0
+WMB.US,D,20010828,000000,16.5884,16.6067,16.1556,16.1991,3818940.68449,0
+WMB.US,D,20010829,000000,16.3146,16.4312,16.1344,16.3618,2600542.5484542,0
+WMB.US,D,20010830,000000,16.3686,16.4939,15.9715,16.0448,2440781.6816866,0
+WMB.US,D,20010831,000000,16.1941,16.3339,15.9137,16.2135,1827974.8893179,0
+WMB.US,D,20010904,000000,16.0737,16.6288,16.0737,16.2414,2214543.0204311,0
+WMB.US,D,20010905,000000,16.1402,16.3339,15.9513,16.2462,3450796.1235734,0
+WMB.US,D,20010906,000000,16.0448,16.1604,15.7653,15.9234,3081517.4692674,0
+WMB.US,D,20010907,000000,15.6873,15.9234,15.6669,15.6727,3045804.4222636,0
+WMB.US,D,20010910,000000,15.6727,15.8453,15.5099,15.6727,3022628.6583577,0
+WMB.US,D,20010917,000000,15.1928,15.5938,15.0183,15.1138,3081517.4692674,0
+WMB.US,D,20010918,000000,15.1928,15.1928,14.044,14.0931,3613020.2453335,0
+WMB.US,D,20010919,000000,14.2436,14.3351,12.4518,13.3452,5253698.5218893,0
+WMB.US,D,20010920,000000,13.3452,13.617,12.9501,13.2065,4864473.1051671,0
+WMB.US,D,20010921,000000,12.5772,13.9448,12.5501,12.9501,4376090.7802294,0
+WMB.US,D,20010924,000000,13.4494,13.4494,12.9598,13.1024,2626564.4406012,0
+WMB.US,D,20010925,000000,13.2393,13.2971,12.6032,12.7188,3697182.8410399,0
+WMB.US,D,20010926,000000,12.819,12.819,12.3304,12.4451,5946101.4460967,0
+WMB.US,D,20010927,000000,12.6957,12.8066,12.3246,12.7072,4560918.9500144,0
+WMB.US,D,20010928,000000,12.9501,13.7298,12.8586,13.5997,5076278.7938255,0
+WMB.US,D,20011001,000000,13.5997,13.6691,13.2517,13.4494,4025234.6585232,0
+WMB.US,D,20011002,000000,13.351,13.9081,13.351,13.6565,3956847.6857763,0
+WMB.US,D,20011003,000000,13.7549,14.2503,13.6229,14.1018,5901838.6008039,0
+WMB.US,D,20011004,000000,14.603,14.603,14.099,14.415,3268434.3215715,0
+WMB.US,D,20011005,000000,14.4208,14.5673,14.044,14.3698,2868190.6635834,0
+WMB.US,D,20011008,000000,14.3698,14.6917,14.2436,14.6193,2714900.2509579,0
+WMB.US,D,20011009,000000,14.9942,14.9942,14.3909,14.6917,2839507.3354398,0
+WMB.US,D,20011010,000000,14.7447,15.3721,14.7447,15.0666,3643225.7280995,0
+WMB.US,D,20011011,000000,14.9403,15.293,14.9403,15.1552,3417935.4303921,0
+WMB.US,D,20011012,000000,15.1447,15.3065,14.5914,15.0666,2570907.7439719,0
+WMB.US,D,20011015,000000,14.9403,15.0626,14.4429,14.5182,2319973.2393815,0
+WMB.US,D,20011016,000000,14.4921,15.0183,14.4921,14.9364,4743661.5500713,0
+WMB.US,D,20011017,000000,15.2873,15.2873,14.2926,14.31,3862055.9476338,0
+WMB.US,D,20011018,000000,14.3909,14.6877,13.6768,13.7241,3429139.4014995,0
+WMB.US,D,20011019,000000,13.7037,14.4045,13.6132,14.1712,3211262.7334977,0
+WMB.US,D,20011022,000000,14.3475,14.5066,14.2436,14.3225,2890038.3034831,0
+WMB.US,D,20011023,000000,14.4045,14.4921,13.8445,13.9707,3536847.145601,0
+WMB.US,D,20011024,000000,14.0729,14.0729,12.8257,12.8991,8287722.0691803,0
+WMB.US,D,20011025,000000,12.8499,13.9303,12.8499,13.7442,8100050.8839447,0
+WMB.US,D,20011026,000000,13.7442,14.044,13.4233,13.9448,5946667.9739931,0
+WMB.US,D,20011029,000000,13.9968,14.2436,13.7876,14.1124,4021809.5512232,0
+WMB.US,D,20011030,000000,14.1124,14.7447,14.1124,14.3698,7522570.1149436,0
+WMB.US,D,20011031,000000,14.7447,14.7447,14.2436,14.3784,5026321.6168567,0
+WMB.US,D,20011101,000000,14.2714,14.6877,13.9968,14.5972,3930828.9064198,0
+WMB.US,D,20011102,000000,14.5972,14.5972,14.099,14.3418,2700265.984566,0
+WMB.US,D,20011105,000000,14.4429,14.6463,14.3475,14.4497,3959885.7694402,0
+WMB.US,D,20011106,000000,14.3225,14.5182,14.1924,14.4497,2787461.4759519,0
+WMB.US,D,20011107,000000,14.4208,14.5066,14.2252,14.4429,2744910.6655106,0
+WMB.US,D,20011108,000000,14.2926,14.867,14.2714,14.7186,3734971.0818031,0
+WMB.US,D,20011109,000000,14.7668,15.1417,14.7244,14.84,3264063.963514,0
+WMB.US,D,20011112,000000,14.4429,14.8247,14.4429,14.7138,2032371.0986582,0
+WMB.US,D,20011113,000000,14.84,15.108,14.5789,15.0338,3008380.3780051,0
+WMB.US,D,20011114,000000,15.0338,15.0338,14.3698,14.4352,2811205.8429479,0
+WMB.US,D,20011115,000000,14.2436,14.2503,13.6055,14.1018,5072285.0834353,0
+WMB.US,D,20011116,000000,14.0729,14.308,13.7355,14.2185,3323332.5348817,0
+WMB.US,D,20011119,000000,14.1471,14.1809,13.697,14.1645,3193403.6160037,0
+WMB.US,D,20011120,000000,14.1471,14.6763,14.1163,14.5741,3700595.4971773,0
+WMB.US,D,20011121,000000,14.5741,14.5741,13.4715,13.8223,6462597.4584911,0
+WMB.US,D,20011123,000000,13.8223,14.099,13.5014,14.0729,2572235.8679779,0
+WMB.US,D,20011126,000000,13.8445,14.0729,13.2913,14.0729,4150797.3697311,0
+WMB.US,D,20011127,000000,13.8704,14.5856,13.8704,14.3698,4871118.9131818,0
+WMB.US,D,20011128,000000,14.1712,14.1712,13.351,13.4715,9662466.3406524,0
+WMB.US,D,20011129,000000,12.502,13.5708,12.0017,13.4494,26542795.870963,0
+WMB.US,D,20011130,000000,13.351,13.5188,13.0822,13.3087,7653261.6675282,0
+WMB.US,D,20011203,000000,13.0745,13.5226,12.6494,13.1766,7027348.9889715,0
+WMB.US,D,20011204,000000,13.4494,13.593,13.0822,13.593,6435055.4869152,0
+WMB.US,D,20011205,000000,13.6768,14.1163,13.5708,13.9197,5489246.5023499,0
+WMB.US,D,20011206,000000,13.7442,13.9707,13.5505,13.8397,5844468.8317261,0
+WMB.US,D,20011207,000000,13.7992,14.1163,13.5997,13.8445,3751876.6477648,0
+WMB.US,D,20011210,000000,13.6729,13.697,13.0638,13.3452,5266999.4762906,0
+WMB.US,D,20011211,000000,13.3452,13.3452,12.3304,12.5232,16835131.810229,0
+WMB.US,D,20011212,000000,12.4037,12.4076,11.2702,11.8804,27958182.812213,0
+WMB.US,D,20011213,000000,11.6529,12.423,11.5497,12.0808,16494529.220888,0
+WMB.US,D,20011214,000000,11.7984,12.4037,11.5566,12.208,11737382.024171,0
+WMB.US,D,20011217,000000,12.1512,12.155,11.4342,11.5247,13367047.247445,0
+WMB.US,D,20011218,000000,11.2992,11.4437,10.4434,11.0968,29779893.729168,0
+WMB.US,D,20011219,000000,10.6718,12.4518,10.6718,12.4037,24346679.533518,0
+WMB.US,D,20011220,000000,12.6032,12.7506,11.9507,12.2341,13740888.21523,0
+WMB.US,D,20011221,000000,12.2388,12.4769,11.8745,11.8928,11638800.982223,0
+WMB.US,D,20011224,000000,11.599,11.8196,11.57,11.6702,7545173.1253719,0
+WMB.US,D,20011226,000000,11.999,12.2041,11.8331,12.1453,7710629.3614122,0
+WMB.US,D,20011227,000000,12.2041,12.6715,12.0084,12.6369,17133174.250756,0
+WMB.US,D,20011228,000000,12.7458,13.0427,12.7188,12.8991,10826529.678484,0
+WMB.US,D,20011231,000000,13.0523,13.0523,12.5501,12.8133,6983846.7021915,0
+WMB.US,D,20020102,000000,13.0947,13.1024,12.5926,13.0427,8030330.5992074,0
+WMB.US,D,20020103,000000,13.2287,13.2287,12.6822,12.8547,5526857.3140468,0
+WMB.US,D,20020104,000000,12.5125,12.5963,12.3343,12.5125,10850842.64857,0
+WMB.US,D,20020107,000000,12.3612,12.7969,12.3062,12.5501,10980403.220556,0
+WMB.US,D,20020108,000000,12.5501,12.8036,12.5443,12.7882,12811793.878802,0
+WMB.US,D,20020109,000000,12.9048,12.9945,12.7246,12.8547,8033176.7274485,0
+WMB.US,D,20020110,000000,12.9549,13.0137,12.6369,12.7805,5848842.3025742,0
+WMB.US,D,20020111,000000,12.8837,12.9338,12.7506,12.8036,6313861.0585709,0
+WMB.US,D,20020114,000000,12.7506,12.8036,12.4076,12.6263,6622352.0996772,0
+WMB.US,D,20020115,000000,12.6263,12.7969,12.2744,12.4123,10102023.506817,0
+WMB.US,D,20020116,000000,12.1232,12.3122,11.8553,12.0606,9606045.9727195,0
+WMB.US,D,20020117,000000,12.0982,12.1752,11.8745,11.9863,4749555.1003483,0
+WMB.US,D,20020118,000000,11.9507,12.2744,11.8996,12.208,4232669.9891241,0
+WMB.US,D,20020122,000000,12.3025,12.3025,11.7377,11.7435,3882005.8228406,0
+WMB.US,D,20020123,000000,11.7233,12.3806,11.6702,12.1512,4707946.4278739,0
+WMB.US,D,20020124,000000,12.423,12.7458,12.2041,12.6331,5080078.4735991,0
+WMB.US,D,20020125,000000,12.6331,12.6331,12.208,12.4316,3758337.7635349,0
+WMB.US,D,20020128,000000,12.3497,12.4769,12.0124,12.1174,2937338.194843,0
+WMB.US,D,20020129,000000,11.3435,11.3435,8.8863,9.42949,50160794.980567,0
+WMB.US,D,20020130,000000,9.03983,9.49309,7.46466,9.26371,59054114.618996,0
+WMB.US,D,20020131,000000,9.04552,9.49309,8.71774,8.87532,18877380.831182,0
+WMB.US,D,20020201,000000,8.87532,9.91708,8.55862,9.53838,21874747.118309,0
+WMB.US,D,20020204,000000,8.33483,8.73404,8.18478,8.21331,19696669.402618,0
+WMB.US,D,20020205,000000,8.03404,8.13274,7.25532,7.29628,22343180.605635,0
+WMB.US,D,20020206,000000,7.37955,7.73914,7.05554,7.45472,15483948.251105,0
+WMB.US,D,20020207,000000,7.70588,7.88042,7.39111,7.64912,9036925.1217785,0
+WMB.US,D,20020208,000000,7.63331,7.85979,7.36954,7.55977,12803624.878567,0
+WMB.US,D,20020211,000000,7.64912,7.98065,7.27412,7.96504,7412967.7189396,0
+WMB.US,D,20020212,000000,7.97072,8.63515,7.85566,8.26044,12268319.309938,0
+WMB.US,D,20020213,000000,8.28039,8.59718,8.23317,8.34794,9970767.5015298,0
+WMB.US,D,20020214,000000,8.34794,8.53376,8.04503,8.37078,5767921.1595201,0
+WMB.US,D,20020215,000000,8.43218,8.53376,8.16222,8.34458,6641547.6419525,0
+WMB.US,D,20020219,000000,8.21561,8.58648,8.16222,8.39546,5855488.110589,0
+WMB.US,D,20020220,000000,8.39546,8.49183,7.87368,8.09051,7321599.0129034,0
+WMB.US,D,20020221,000000,8.09051,8.51236,8.01718,8.16627,4596442.1167894,0
+WMB.US,D,20020222,000000,8.16627,8.30786,7.63331,8.18478,9098471.2182973,0
+WMB.US,D,20020225,000000,7.78019,7.83262,7.22728,7.44913,21366980.408463,0
+WMB.US,D,20020226,000000,7.50003,8.23317,7.46995,8.16222,10472449.743272,0
+WMB.US,D,20020227,000000,8.03404,8.28039,7.96504,8.0804,8140886.5467438,0
+WMB.US,D,20020228,000000,7.98065,8.10816,7.67051,7.76004,7916737.605604,0
+WMB.US,D,20020301,000000,7.65461,8.04503,7.63331,8.03404,5635138.8492228,0
+WMB.US,D,20020304,000000,8.35844,8.43218,8.16222,8.34005,8188757.1163876,0
+WMB.US,D,20020305,000000,8.34005,9.69644,8.34005,9.5914,15283546.789752,0
+WMB.US,D,20020306,000000,9.89298,10.2651,9.66175,10.1831,16742422.529023,0
+WMB.US,D,20020307,000000,10.292,11.4293,10.2699,11.0968,17629729.726316,0
+WMB.US,D,20020308,000000,11.5247,11.5402,10.986,11.4591,14544601.419907,0
+WMB.US,D,20020311,000000,11.4591,11.6972,11.17,11.5402,7975811.1087583,0
+WMB.US,D,20020312,000000,11.1971,11.5883,11.1392,11.5749,7777120.6446598,0
+WMB.US,D,20020313,000000,11.5749,11.7089,11.2761,11.2915,4209301.2321986,0
+WMB.US,D,20020314,000000,11.2992,11.3753,11.0968,11.2799,5471772.3332983,0
+WMB.US,D,20020315,000000,11.2799,11.5199,11.1903,11.3503,3847052.2967527,0
+WMB.US,D,20020318,000000,11.3974,11.6788,11.3435,11.57,4268762.7965858,0
+WMB.US,D,20020319,000000,11.57,11.8457,11.5247,11.6788,4893350.4639272,0
+WMB.US,D,20020320,000000,11.6788,11.9739,11.5324,11.8457,2820511.0117654,0
+WMB.US,D,20020321,000000,11.6529,12.4076,11.6037,12.3565,6011443.0720015,0
+WMB.US,D,20020322,000000,12.3612,12.3612,11.8042,11.8745,4715356.944789,0
+WMB.US,D,20020325,000000,11.8457,12.0934,11.7763,11.8745,3025295.2823387,0
+WMB.US,D,20020326,000000,11.8697,12.0084,11.6567,11.8553,3904039.1925819,0
+WMB.US,D,20020327,000000,11.8553,12.049,11.7763,11.8928,3754924.0698006,0
+WMB.US,D,20020328,000000,11.8745,12.1406,11.781,11.9353,3298638.7667407,0
+WMB.US,D,20020401,000000,11.9507,12.128,11.9025,12.0316,2689636.84213,0
+WMB.US,D,20020402,000000,11.999,12.3612,11.999,12.2388,3599913.3215485,0
+WMB.US,D,20020403,000000,11.4437,11.9652,10.8385,11.6848,12978573.050863,0
+WMB.US,D,20020404,000000,11.6529,11.9305,11.5497,11.6201,4726940.6763543,0
+WMB.US,D,20020405,000000,11.2702,11.4986,11.1844,11.3329,4965723.8838859,0
+WMB.US,D,20020408,000000,11.3329,11.4986,11.1518,11.3619,2936012.1460307,0
+WMB.US,D,20020409,000000,11.3185,11.3435,11.0554,11.0929,3689199.5706471,0
+WMB.US,D,20020410,000000,10.9637,11.1971,10.9464,11.1392,3895868.117154,0
+WMB.US,D,20020411,000000,11.144,11.3974,10.931,10.931,2834756.1793274,0
+WMB.US,D,20020412,000000,10.9339,11.0139,10.3807,10.6602,3762709.1591892,0
+WMB.US,D,20020415,000000,10.8135,11.0139,10.691,10.799,2829064.9604421,0
+WMB.US,D,20020416,000000,10.9224,11.357,10.9224,11.2799,4890115.2368562,0
+WMB.US,D,20020417,000000,11.3435,11.9025,11.3435,11.8273,5228250.4208167,0
+WMB.US,D,20020418,000000,11.8273,11.9449,11.6788,11.7763,2636820.0481605,0
+WMB.US,D,20020419,000000,11.8273,11.8553,11.5247,11.8215,2433382.5783373,0
+WMB.US,D,20020422,000000,11.8553,11.9401,11.6788,11.8042,1846211.6920762,0
+WMB.US,D,20020423,000000,11.8042,11.9507,11.599,11.7483,2732366.1192346,0
+WMB.US,D,20020424,000000,11.6201,11.6278,11.1653,11.2702,4182519.8191355,0
+WMB.US,D,20020425,000000,10.8866,11.2192,10.7499,10.8665,7987788.0895411,0
+WMB.US,D,20020426,000000,10.8598,10.8665,9.77643,10.1283,12417822.493952,0
+WMB.US,D,20020429,000000,10.1831,10.1831,9.48345,9.51718,8471793.8308402,0
+WMB.US,D,20020430,000000,9.53838,10.187,9.49309,9.77068,8642761.7815056,0
+WMB.US,D,20020501,000000,10.0029,10.0126,9.66849,9.88054,6691310.7883048,0
+WMB.US,D,20020502,000000,10.1022,10.1898,9.60488,9.64248,7449440.2868595,0
+WMB.US,D,20020503,000000,9.66849,9.91708,9.5914,9.84009,3756249.081016,0
+WMB.US,D,20020506,000000,9.84009,9.84009,9.45743,9.46996,3134897.6783425,0
+WMB.US,D,20020507,000000,9.36009,9.39093,8.49183,8.64594,17954749.685717,0
+WMB.US,D,20020508,000000,8.64594,9.15395,8.32761,9.07983,13206529.972551,0
+WMB.US,D,20020509,000000,8.9526,9.33407,8.87532,8.9526,5561433.1548704,0
+WMB.US,D,20020510,000000,8.9526,8.9526,8.26044,8.43218,9552098.1981512,0
+WMB.US,D,20020513,000000,8.18478,8.26044,7.56864,7.95348,15487745.855685,0
+WMB.US,D,20020514,000000,8.10816,8.4024,8.03404,8.37609,9227077.2011536,0
+WMB.US,D,20020515,000000,8.11587,8.15461,7.77537,7.93382,12362161.646935,0
+WMB.US,D,20020516,000000,7.9289,8.2081,7.78019,8.04002,9833994.593633,0
+WMB.US,D,20020517,000000,8.13274,8.26044,7.68565,7.82201,9812145.9161362,0
+WMB.US,D,20020520,000000,7.87368,8.21331,7.85566,8.18478,7249034.6751188,0
+WMB.US,D,20020521,000000,8.46447,8.64055,8.0804,8.18478,8869376.0528317,0
+WMB.US,D,20020522,000000,8.43921,9.0617,8.36461,9.0617,11909299.375982,0
+WMB.US,D,20020523,000000,9.0617,9.28106,8.81537,9.03415,7905335.4534925,0
+WMB.US,D,20020524,000000,9.1577,9.19239,8.70145,8.91233,3607322.8008668,0
+WMB.US,D,20020528,000000,8.69769,9.00418,8.39006,8.75542,7205526.1627574,0
+WMB.US,D,20020529,000000,8.0804,8.26486,7.78019,7.91319,11006420.962315,0
+WMB.US,D,20020530,000000,7.6762,7.85566,7.00551,7.16039,20480630.913092,0
+WMB.US,D,20020531,000000,7.26525,7.41589,6.99974,7.26525,12367479.330944,0
+WMB.US,D,20020603,000000,6.78077,6.78077,5.39593,5.6013,43636264.401922,0
+WMB.US,D,20020604,000000,5.60633,5.8064,5.5749,5.73305,22156254.41496,0
+WMB.US,D,20020605,000000,5.20655,5.46985,4.60121,4.74838,45455704.019306,0
+WMB.US,D,20020606,000000,4.65875,4.89573,4.37463,4.65363,33170853.715881,0
+WMB.US,D,20020607,000000,4.45365,4.55871,4.16414,4.5325,30341030.272121,0
+WMB.US,D,20020610,000000,4.40083,4.75907,4.35361,4.47467,18042128.83175,0
+WMB.US,D,20020611,000000,4.42725,4.55871,3.89544,3.90604,23430701.459246,0
+WMB.US,D,20020612,000000,4.03789,4.13764,3.8008,3.86933,15725953.196948,0
+WMB.US,D,20020613,000000,3.99018,4.16945,3.93236,4.03789,13952497.79808,0
+WMB.US,D,20020614,000000,3.92195,4.03789,3.77979,3.82692,11313209.306942,0
+WMB.US,D,20020617,000000,3.82692,3.95875,3.70076,3.93236,10970142.425012,0
+WMB.US,D,20020618,000000,3.91665,4.11663,3.85361,3.98498,10277930.41863,0
+WMB.US,D,20020619,000000,4.15875,4.32211,3.92706,3.92706,15755595.264609,0
+WMB.US,D,20020620,000000,3.97987,4.0694,3.67426,3.82692,8850765.7151968,0
+WMB.US,D,20020621,000000,3.69035,3.85892,3.64814,3.71136,7909520.0817086,0
+WMB.US,D,20020624,000000,3.71136,3.76919,3.24297,3.40074,16784219.006534,0
+WMB.US,D,20020625,000000,3.49057,3.51119,3.09012,3.09522,16345220.06749,0
+WMB.US,D,20020626,000000,2.90054,3.21656,2.7848,2.99548,18982047.378828,0
+WMB.US,D,20020627,000000,3.13753,3.16887,2.75858,2.84802,9451799.9333679,0
+WMB.US,D,20020628,000000,2.84802,3.13753,2.83752,3.12192,13357541.82243,0
+WMB.US,D,20020701,000000,3.22707,3.33771,2.86364,2.94787,10765741.027687,0
+WMB.US,D,20020702,000000,2.90054,2.93746,2.42156,2.60052,15166713.381093,0
+WMB.US,D,20020703,000000,2.60602,2.79,2.527,2.79,9865144.2895597,0
+WMB.US,D,20020705,000000,2.89534,2.94257,2.79,2.83752,3251528.7556099,0
+WMB.US,D,20020708,000000,2.86364,2.94257,2.68466,2.8111,5868406.1917417,0
+WMB.US,D,20020709,000000,2.8061,2.86364,2.65864,2.65864,5894237.1660629,0
+WMB.US,D,20020710,000000,2.73208,2.75319,2.61132,2.65334,6872535.3841267,0
+WMB.US,D,20020711,000000,2.62182,2.99028,2.61634,2.89534,10227213.720745,0
+WMB.US,D,20020712,000000,3.10583,3.20596,2.95326,2.96358,12758789.279797,0
+WMB.US,D,20020715,000000,2.96358,3.07412,2.66385,3.06371,9499474.3972015,0
+WMB.US,D,20020716,000000,3.11652,3.20596,2.86912,3.09012,12215320.936514,0
+WMB.US,D,20020717,000000,3.3061,3.43775,3.20596,3.22707,9754785.4854304,0
+WMB.US,D,20020718,000000,3.27959,3.50598,3.22707,3.2903,9086121.7402346,0
+WMB.US,D,20020719,000000,3.23758,3.23758,2.68466,2.69006,13993342.79925,0
+WMB.US,D,20020722,000000,1.8218,1.92146,1.03731,1.04771,94373403.982906,0
+WMB.US,D,20020723,000000,1.04771,1.04771,0.515711,0.621339,99482735.425336,0
+WMB.US,D,20020724,000000,0.521107,0.679165,0.431729,0.652758,65641706.185605,0
+WMB.US,D,20020725,000000,0.600137,0.600137,0.442031,0.457952,52159920.437601,0
+WMB.US,D,20020726,000000,0.457952,0.774097,0.40534,0.515711,59118889.717004,0
+WMB.US,D,20020729,000000,0.763206,1.03731,0.657963,1.03731,54117835.659364,0
+WMB.US,D,20020730,000000,1.03731,1.55821,0.858136,1.25279,75956109.172155,0
+WMB.US,D,20020731,000000,1.32671,1.56342,1.06323,1.53721,61854300.145484,0
+WMB.US,D,20020801,000000,2.07923,2.23748,1.66866,2.16385,63466487.049319,0
+WMB.US,D,20020802,000000,2.08463,2.08463,1.69527,1.76889,32425832.178709,0
+WMB.US,D,20020805,000000,1.5108,1.65305,1.17377,1.20547,28469553.096022,0
+WMB.US,D,20020806,000000,1.33183,1.55821,1.23189,1.33183,19042828.766447,0
+WMB.US,D,20020807,000000,1.44256,1.48478,1.25279,1.37404,10946390.794837,0
+WMB.US,D,20020808,000000,1.40546,1.5108,1.35284,1.46877,10205365.043249,0
+WMB.US,D,20020809,000000,1.43167,1.47407,1.33723,1.46877,7554869.4682131,0
+WMB.US,D,20020812,000000,1.46877,1.54771,1.35284,1.45827,6110984.9286596,0
+WMB.US,D,20020813,000000,1.47947,1.5108,1.35804,1.35804,6603362.0015842,0
+WMB.US,D,20020814,000000,1.36845,1.47947,1.33183,1.44797,10961971.349584,0
+WMB.US,D,20020816,000000,1.31081,1.34233,1.23189,1.31602,10725094.20752,0
+WMB.US,D,20020819,000000,1.34233,1.45827,1.25279,1.45827,6711059.369717,0
+WMB.US,D,20020820,000000,1.37925,1.53191,1.35284,1.46877,7452096.5348716,0
+WMB.US,D,20020821,000000,1.56863,1.90565,1.56863,1.88474,23582285.025005,0
+WMB.US,D,20020822,000000,1.93708,2.16886,1.90565,1.96858,28462147.767092,0
+WMB.US,D,20020823,000000,1.98449,2.06371,1.78461,1.85814,11078413.584219,0
+WMB.US,D,20020826,000000,1.94777,1.95856,1.83221,1.95326,8478445.8644361,0
+WMB.US,D,20020827,000000,2.0268,2.03201,1.88995,1.95856,9321293.0730279,0
+WMB.US,D,20020828,000000,1.94777,1.94777,1.73218,1.7739,8808595.7028102,0
+WMB.US,D,20020829,000000,1.61613,1.7739,1.57951,1.64755,9287859.6263688,0
+WMB.US,D,20020830,000000,1.59523,1.75319,1.57403,1.68466,6205583.6737823,0
+WMB.US,D,20020903,000000,1.58453,1.65835,1.46357,1.50559,8008488.1472919,0
+WMB.US,D,20020904,000000,1.50559,1.63744,1.50039,1.63744,6993156.0213965,0
+WMB.US,D,20020905,000000,1.62135,1.83221,1.5267,1.69016,8565826.0480667,0
+WMB.US,D,20020906,000000,1.7424,1.7739,1.56863,1.56863,6098066.8475066,0
+WMB.US,D,20020909,000000,1.51629,1.65305,1.47407,1.63194,6802814.0617925,0
+WMB.US,D,20020910,000000,1.63194,1.63194,1.54771,1.54771,4708704.9111929,0
+WMB.US,D,20020911,000000,1.54771,1.60553,1.54771,1.56342,3926834.158433,0
+WMB.US,D,20020912,000000,1.54771,1.56863,1.46357,1.50039,5432074.9142762,0
+WMB.US,D,20020913,000000,1.46357,1.48969,1.42657,1.46357,5691935.8648228,0
+WMB.US,D,20020917,000000,1.43698,1.45307,1.24769,1.258,10620044.786625,0
+WMB.US,D,20020918,000000,1.17377,1.22639,1.12134,1.18447,14309240.206885,0
+WMB.US,D,20020919,000000,1.16848,1.30002,1.14235,1.20017,8986206.3486999,0
+WMB.US,D,20020920,000000,1.20017,1.2687,1.17377,1.22128,7523333.7862471,0
+WMB.US,D,20020923,000000,1.17377,1.20017,0.984389,1.04231,13499448.759688,0
+WMB.US,D,20020924,000000,1.03731,1.03731,0.879243,0.92107,12895183.464833,0
+WMB.US,D,20020925,000000,0.984389,1.12134,0.984389,1.08434,8204522.3633783,0
+WMB.US,D,20020926,000000,1.11073,1.31081,1.11073,1.15286,7677013.2977024,0
+WMB.US,D,20020927,000000,1.15286,1.16336,1.04771,1.07923,4422062.5475832,0
+WMB.US,D,20020930,000000,1.04771,1.21078,0.994897,1.17936,9199912.914842,0
+WMB.US,D,20021001,000000,1.19005,1.2423,1.11073,1.19507,4782604.6361619,0
+WMB.US,D,20021002,000000,1.15806,1.22128,1.11073,1.11613,5508810.3915174,0
+WMB.US,D,20021003,000000,1.11613,1.17377,1.07373,1.11613,3648733.2923372,0
+WMB.US,D,20021004,000000,1.10563,1.12655,0.994897,1.00029,7231553.242889,0
+WMB.US,D,20021007,000000,0.994897,1.04231,0.937165,0.942273,6531364.1916959,0
+WMB.US,D,20021008,000000,0.968874,1.01591,0.810913,0.873942,9016978.3593624,0
+WMB.US,D,20021009,000000,0.873942,0.873942,0.763206,0.774097,9964112.3551432,0
+WMB.US,D,20021010,000000,0.784312,0.873942,0.779012,0.805419,8975000.3023987,0
+WMB.US,D,20021011,000000,0.942273,0.958272,0.889747,0.90565,7650982.0671836,0
+WMB.US,D,20021014,000000,0.915673,1.01079,0.879243,0.979281,4846235.2648119,0
+WMB.US,D,20021015,000000,1.01079,1.07373,0.915673,0.968874,7132400.4850608,0
+WMB.US,D,20021016,000000,0.974077,1.01079,0.89476,0.92107,4918040.0816807,0
+WMB.US,D,20021017,000000,1.02101,1.03171,0.805419,0.810913,7555810.5685829,0
+WMB.US,D,20021018,000000,0.83703,0.88464,0.816213,0.83703,5873729.0637348,0
+WMB.US,D,20021021,000000,0.810913,0.863438,0.810913,0.842235,5864412.4813516,0
+WMB.US,D,20021022,000000,0.831634,0.847535,0.799926,0.831634,5730308.2726296,0
+WMB.US,D,20021023,000000,0.831634,0.831634,0.684466,0.763206,8873176.7702023,0
+WMB.US,D,20021024,000000,0.779012,0.805419,0.747689,0.768699,5002568.9490856,0
+WMB.US,D,20021025,000000,0.742389,0.742389,0.679165,0.731595,8491931.5110822,0
+WMB.US,D,20021028,000000,0.742389,0.774097,0.694585,0.705477,6367431.147875,0
+WMB.US,D,20021029,000000,0.710681,0.826332,0.705477,0.816213,8290191.5497541,0
+WMB.US,D,20021030,000000,0.831634,0.847535,0.736895,0.789419,10234800.62913,0
+WMB.US,D,20021031,000000,0.789419,0.984389,0.763206,0.984389,12120531.273565,0
+WMB.US,D,20021101,000000,0.994897,1.14775,0.942273,1.08973,12469678.47321,0
+WMB.US,D,20021104,000000,1.14775,1.30002,1.12134,1.15286,12823573.716177,0
+WMB.US,D,20021105,000000,1.15286,1.29501,1.14775,1.2423,8046289.8768147,0
+WMB.US,D,20021106,000000,1.27921,1.44256,1.2687,1.43698,15833849.783682,0
+WMB.US,D,20021107,000000,1.43698,1.62135,1.33183,1.60042,17823674.222286,0
+WMB.US,D,20021108,000000,1.50559,1.61093,1.22639,1.36343,18031108.51529,0
+WMB.US,D,20021111,000000,1.12134,1.35804,1.06323,1.35804,16795996.768715,0
+WMB.US,D,20021112,000000,1.50039,1.55291,1.38445,1.42136,18707746.192508,0
+WMB.US,D,20021113,000000,1.42136,1.45307,1.20017,1.2687,14334698.683926,0
+WMB.US,D,20021114,000000,1.23709,1.48969,1.10033,1.45827,15536944.549334,0
+WMB.US,D,20021115,000000,1.36845,1.43698,1.258,1.31602,16257273.355963,0
+WMB.US,D,20021118,000000,1.32671,1.40015,1.27391,1.34233,7332799.8712202,0
+WMB.US,D,20021119,000000,1.34233,1.38445,1.30532,1.33723,6233127.720552,0
+WMB.US,D,20021120,000000,1.31602,1.34233,1.30532,1.33723,4785826.3744735,0
+WMB.US,D,20021121,000000,1.34763,1.50039,1.33183,1.40015,10083604.087008,0
+WMB.US,D,20021122,000000,1.40015,1.53191,1.30002,1.53191,13537057.49619,0
+WMB.US,D,20021125,000000,1.51629,1.62135,1.45307,1.46877,14357684.567602,0
+WMB.US,D,20021126,000000,1.47947,1.54212,1.46877,1.48478,9741294.6508001,0
+WMB.US,D,20021127,000000,1.48478,1.50559,1.32671,1.34763,9970956.3441619,0
+WMB.US,D,20021129,000000,1.34763,1.44797,1.34763,1.40546,4343599.4715372,0
+WMB.US,D,20021202,000000,1.46357,1.46357,1.29501,1.35804,7512316.5825781,0
+WMB.US,D,20021203,000000,1.32133,1.35804,1.27921,1.32133,5518309.5909515,0
+WMB.US,D,20021204,000000,1.27921,1.30532,1.20017,1.258,7549355.6783941,0
+WMB.US,D,20021205,000000,1.258,1.29501,1.20017,1.2423,6357551.1503862,0
+WMB.US,D,20021206,000000,1.19507,1.27391,1.17936,1.23709,4242547.9114192,0
+WMB.US,D,20021209,000000,1.19005,1.23709,1.14235,1.16336,5957694.5160341,0
+WMB.US,D,20021210,000000,1.16848,1.23709,1.12134,1.20017,5982951.6992807,0
+WMB.US,D,20021211,000000,1.19507,1.20017,1.15286,1.15286,3339482.7303148,0
+WMB.US,D,20021212,000000,1.14775,1.2423,1.13715,1.22639,5729165.8784649,0
+WMB.US,D,20021213,000000,1.26331,1.48478,1.26331,1.47947,14878928.623318,0
+WMB.US,D,20021216,000000,1.48478,1.54771,1.37925,1.40015,11412178.410122,0
+WMB.US,D,20021217,000000,1.39505,1.40546,1.31602,1.31602,5130037.7257618,0
+WMB.US,D,20021218,000000,1.2687,1.34233,1.23189,1.2687,6279672.2413833,0
+WMB.US,D,20021219,000000,1.258,1.31081,1.23189,1.23189,5454299.2018434,0
+WMB.US,D,20021220,000000,1.23189,1.27921,1.15286,1.17936,10308515.661854,0
+WMB.US,D,20021223,000000,1.15286,1.21078,1.15286,1.19507,6719044.7153034,0
+WMB.US,D,20021224,000000,1.18447,1.20017,1.15286,1.17936,3705341.4653052,0
+WMB.US,D,20021226,000000,1.17936,1.19005,1.15286,1.17377,7140563.2597137,0
+WMB.US,D,20021227,000000,1.20547,1.20547,1.13185,1.15286,6524525.3906615,0
+WMB.US,D,20021230,000000,1.15286,1.19005,1.14235,1.19005,9088593.2960022,0
+WMB.US,D,20021231,000000,1.18447,1.43698,1.17936,1.41596,17216755.792209,0
+WMB.US,D,20030102,000000,1.45307,1.57403,1.41596,1.47947,16821073.410104,0
+WMB.US,D,20030103,000000,1.47947,1.47947,1.37404,1.43698,6766727.4799119,0
+WMB.US,D,20030106,000000,1.43698,1.47947,1.40015,1.42136,5226911.9208419,0
+WMB.US,D,20030107,000000,1.48478,1.56342,1.45827,1.56342,14599309.752988,0
+WMB.US,D,20030108,000000,1.56863,1.7424,1.56342,1.64755,22288283.429923,0
+WMB.US,D,20030109,000000,1.66365,1.75839,1.60042,1.67927,13239200.785505,0
+WMB.US,D,20030110,000000,1.65305,1.81073,1.65305,1.76889,18499548.228199,0
+WMB.US,D,20030113,000000,1.80561,1.83221,1.67415,1.68466,6983846.7021915,0
+WMB.US,D,20030114,000000,1.68466,1.77911,1.68466,1.7739,6509329.7843577,0
+WMB.US,D,20030115,000000,1.73218,1.83221,1.73218,1.82691,7742353.8860104,0
+WMB.US,D,20030116,000000,1.83743,2.0428,1.83221,2.0268,19866301.9661,0
+WMB.US,D,20030117,000000,2.03201,2.18447,1.99519,2.14255,24942199.961871,0
+WMB.US,D,20030121,000000,2.12693,2.13214,1.67927,1.85814,14980176.289246,0
+WMB.US,D,20030122,000000,1.7953,1.82691,1.65305,1.66365,12562188.535813,0
+WMB.US,D,20030123,000000,1.68466,1.97929,1.68466,1.91085,17694504.824323,0
+WMB.US,D,20030124,000000,1.91635,1.93177,1.78461,1.78461,9250439.7324979,0
+WMB.US,D,20030127,000000,1.83743,1.97929,1.78461,1.81613,12464550.66943,0
+WMB.US,D,20030128,000000,1.83743,1.92677,1.75839,1.84233,7636354.0263729,0
+WMB.US,D,20030129,000000,1.78991,1.83743,1.7636,1.78991,6516741.3388697,0
+WMB.US,D,20030130,000000,1.82691,1.85303,1.78991,1.83221,7614317.5438409,0
+WMB.US,D,20030131,000000,1.62665,1.83743,1.62665,1.70047,13963137.316484,0
+WMB.US,D,20030203,000000,1.69016,1.71088,1.45307,1.57951,21302204.272857,0
+WMB.US,D,20030204,000000,1.57951,1.75839,1.54771,1.70567,9343519.4357888,0
+WMB.US,D,20030205,000000,1.71617,1.73218,1.58973,1.62665,7759640.2500269,0
+WMB.US,D,20030206,000000,1.63194,1.66866,1.52149,1.57403,10278117.186068,0
+WMB.US,D,20030207,000000,1.57403,1.57403,1.50039,1.53191,10134507.552332,0
+WMB.US,D,20030210,000000,1.50559,1.53191,1.44256,1.52149,7268780.1437402,0
+WMB.US,D,20030211,000000,1.55291,1.61613,1.4948,1.58973,6737848.0459581,0
+WMB.US,D,20030212,000000,1.50559,1.61613,1.44797,1.46877,6136629.1355423,0
+WMB.US,D,20030213,000000,1.43698,1.45307,1.33723,1.36343,7393969.3200716,0
+WMB.US,D,20030214,000000,1.43167,1.43167,1.31602,1.36343,6271688.9709906,0
+WMB.US,D,20030218,000000,1.44256,1.56342,1.40015,1.56342,6178037.5518191,0
+WMB.US,D,20030219,000000,1.56342,1.66365,1.50559,1.52149,7563602.9211499,0
+WMB.US,D,20030220,000000,1.75839,1.96858,1.63744,1.92677,33402411.098742,0
+WMB.US,D,20030221,000000,1.96858,2.0479,1.85303,1.87934,14168670.732004,0
+WMB.US,D,20030224,000000,1.78461,1.88474,1.78461,1.85814,9698935.7957815,0
+WMB.US,D,20030225,000000,1.86865,2.03201,1.86865,1.98449,13689402.658059,0
+WMB.US,D,20030226,000000,1.99519,2.02169,1.92146,1.95326,5641213.9789537,0
+WMB.US,D,20030227,000000,1.97929,2.05831,1.95326,2.02169,7521238.878147,0
+WMB.US,D,20030228,000000,2.0479,2.07923,1.98449,2.00019,7461782.501744,0
+WMB.US,D,20030303,000000,2.02169,2.05831,1.99519,2.03201,6284795.8947756,0
+WMB.US,D,20030304,000000,2.01108,2.03731,1.91635,1.98449,6457088.8566565,0
+WMB.US,D,20030305,000000,1.98449,2.07923,1.93708,2.0479,7013866.4551162,0
+WMB.US,D,20030306,000000,2.0479,2.23199,2.00569,2.22679,15694234.897932,0
+WMB.US,D,20030307,000000,2.20576,2.24779,2.12693,2.24278,9220615.0477867,0
+WMB.US,D,20030310,000000,2.24278,2.30581,2.07412,2.10015,10592691.657681,0
+WMB.US,D,20030311,000000,2.11623,2.14824,1.90565,1.94257,9786693.6646762,0
+WMB.US,D,20030312,000000,1.93177,2.03201,1.88995,1.93708,7618122.411599,0
+WMB.US,D,20030313,000000,2.00019,2.13214,1.97929,2.13214,6924580.2060176,0
+WMB.US,D,20030314,000000,2.08983,2.15334,2.05311,2.10563,6038985.0435775,0
+WMB.US,D,20030317,000000,2.10563,2.18977,2.05311,2.18977,7401374.6490023,0
+WMB.US,D,20030318,000000,2.21088,2.24779,2.15334,2.21627,6866830.6764818,0
+WMB.US,D,20030319,000000,2.22679,2.24278,2.13214,2.18447,4702820.6992879,0
+WMB.US,D,20030320,000000,2.03731,2.15334,2.00019,2.13214,10015021.008451,0
+WMB.US,D,20030321,000000,2.18977,2.3112,2.18447,2.2689,10311356.602111,0
+WMB.US,D,20030324,000000,2.13214,2.34262,2.0479,2.2636,7658769.2317659,0
+WMB.US,D,20030325,000000,2.2636,2.50579,2.2636,2.49509,11672032.097491,0
+WMB.US,D,20030326,000000,2.49509,2.527,2.28971,2.3112,17777134.88944,0
+WMB.US,D,20030327,000000,2.23748,2.47418,2.21627,2.47418,11436107.469363,0
+WMB.US,D,20030328,000000,2.42677,2.5481,2.42677,2.47418,7941624.3667646,0
+WMB.US,D,20030331,000000,2.44777,2.46367,2.38455,2.41105,4781081.4439423,0
+WMB.US,D,20030401,000000,2.43746,2.65864,2.43746,2.63234,14305253.759672,0
+WMB.US,D,20030402,000000,2.75858,2.76388,2.55321,2.5637,15066226.273678,0
+WMB.US,D,20030403,000000,2.57952,2.63234,2.527,2.5637,5397691.0288754,0
+WMB.US,D,20030404,000000,2.63234,2.65334,2.50049,2.57952,6004033.5926833,0
+WMB.US,D,20030407,000000,2.68466,2.71136,2.61634,2.67946,10906497.270005,0
+WMB.US,D,20030408,000000,2.66385,2.67435,2.55321,2.58983,8724634.4008985,0
+WMB.US,D,20030409,000000,2.64804,2.75319,2.60602,2.72168,9445337.7800009,0
+WMB.US,D,20030410,000000,2.73208,2.79,2.66905,2.79,8686831.6337789,0
+WMB.US,D,20030411,000000,2.82162,2.92147,2.8061,2.84272,10706666.486936,0
+WMB.US,D,20030414,000000,2.91626,2.92147,2.8007,2.84272,9545635.0071873,0
+WMB.US,D,20030415,000000,2.86364,2.86912,2.8061,2.83752,4594164.5916383,0
+WMB.US,D,20030416,000000,2.82162,2.85332,2.58482,2.68466,10991412.123449,0
+WMB.US,D,20030417,000000,2.74259,3.15846,2.74259,3.10583,26589334.166213,0
+WMB.US,D,20030421,000000,3.18506,3.47437,3.13214,3.46917,24164891.522592,0
+WMB.US,D,20030422,000000,3.39544,3.86422,3.35323,3.61132,35882901.613017,0
+WMB.US,D,20030423,000000,3.61132,3.67426,3.37444,3.45326,19781200.345217,0
+WMB.US,D,20030424,000000,3.45326,3.63224,3.43226,3.5588,10057767.924702,0
+WMB.US,D,20030425,000000,3.63224,3.63754,3.50088,3.5427,6593677.0723087,0
+WMB.US,D,20030428,000000,3.59562,3.68505,3.58492,3.66385,9260129.8497578,0
+WMB.US,D,20030429,000000,3.68505,3.81642,3.60612,3.66385,13341402.002965,0
+WMB.US,D,20030430,000000,3.68505,3.72727,3.63754,3.65874,11796460.715309,0
+WMB.US,D,20030501,000000,3.66925,3.67976,3.36913,3.57451,11637086.872178,0
+WMB.US,D,20030502,000000,3.60612,3.73248,3.60612,3.71657,11493093.327595,0
+WMB.US,D,20030505,000000,3.75859,3.7848,3.68505,3.69546,8258281.2953146,0
+WMB.US,D,20030506,000000,3.71136,3.75348,3.59032,3.61132,8448054.6518286,0
+WMB.US,D,20030507,000000,3.5534,3.64814,3.48518,3.64814,9165340.1868091,0
+WMB.US,D,20030508,000000,3.63224,3.63224,3.47437,3.5427,9651251.9935761,0
+WMB.US,D,20030509,000000,3.52709,3.56922,3.45326,3.56922,7631993.0066873,0
+WMB.US,D,20030512,000000,3.57971,3.75859,3.57451,3.68505,11430788.747757,0
+WMB.US,D,20030513,000000,3.52709,3.73248,3.52179,3.72727,14521806.454055,0
+WMB.US,D,20030514,000000,3.81642,4.20096,3.7904,4.19055,28165809.06064,0
+WMB.US,D,20030515,000000,4.21145,4.37463,4.21145,4.31141,18423186.285835,0
+WMB.US,D,20030516,000000,4.34311,4.36952,4.16945,4.36952,9976274.0281706,0
+WMB.US,D,20030519,000000,4.26408,4.28538,4.12174,4.13764,8138803.0522093,0
+WMB.US,D,20030520,000000,4.13764,4.13764,3.73777,3.92706,29167267.478657,0
+WMB.US,D,20030521,000000,3.92706,3.96407,3.7955,3.88503,22023480.405438,0
+WMB.US,D,20030522,000000,3.91135,4.08511,3.89544,4.05369,19895938.845777,0
+WMB.US,D,20030523,000000,4.05369,4.18535,4.0323,4.15875,11237028.944031,0
+WMB.US,D,20030527,000000,4.15875,4.3167,4.11133,4.30129,13565361.063876,0
+WMB.US,D,20030528,000000,4.3167,4.36422,4.24818,4.25339,25155904.45282,0
+WMB.US,D,20030529,000000,4.21145,4.32211,4.12174,4.18535,9776244.0265004,0
+WMB.US,D,20030530,000000,4.14284,4.25339,4.13764,4.16414,6688082.824412,0
+WMB.US,D,20030602,000000,4.16414,4.23238,4.16414,4.23238,12377165.297816,0
+WMB.US,D,20030603,000000,4.23238,4.23748,4.11133,4.19055,6277580.4460737,0
+WMB.US,D,20030604,000000,4.18535,4.51669,4.17966,4.51669,15333695.922144,0
+WMB.US,D,20030605,000000,4.48507,4.63233,4.41145,4.60641,10999962.959336,0
+WMB.US,D,20030606,000000,4.72187,4.75907,4.5325,4.59581,12798497.074787,0
+WMB.US,D,20030609,000000,4.65875,4.65875,4.36952,4.52199,9128291.752621,0
+WMB.US,D,20030610,000000,4.53779,4.63233,4.34812,4.42725,10251907.488886,0
+WMB.US,D,20030611,000000,4.48507,4.61654,4.43265,4.61654,6536683.9508983,0
+WMB.US,D,20030612,000000,4.64823,4.65875,4.53779,4.60121,5786339.5417324,0
+WMB.US,D,20030613,000000,4.60121,4.60641,4.29559,4.43265,7993855.9560939,0
+WMB.US,D,20030616,000000,4.39564,4.52739,4.32741,4.47467,6336653.9492282,0
+WMB.US,D,20030617,000000,4.47467,4.51148,4.36952,4.38553,5223115.3538589,0
+WMB.US,D,20030618,000000,4.38022,4.47978,4.26408,4.47978,9931634.5352104,0
+WMB.US,D,20030619,000000,4.49567,4.52199,4.41694,4.46407,5938312.2063205,0
+WMB.US,D,20030620,000000,4.46407,4.49567,4.34311,4.34311,6359073.3050087,0
+WMB.US,D,20030623,000000,4.26408,4.26408,3.89544,3.96917,16169693.953731,0
+WMB.US,D,20030624,000000,3.96407,4.07461,3.89544,4.00088,6290495.414436,0
+WMB.US,D,20030625,000000,4.00088,4.20096,4.00088,4.10593,5642551.4413316,0
+WMB.US,D,20030626,000000,4.07971,4.22197,4.07971,4.15875,6062542.6431351,0
+WMB.US,D,20030627,000000,4.17455,4.25869,4.14284,4.14284,4227538.0349568,0
+WMB.US,D,20030630,000000,4.13764,4.19594,4.12723,4.15875,6010877.5817022,0
+WMB.US,D,20030701,000000,4.0694,4.10593,3.97476,3.99557,7688028.4261778,0
+WMB.US,D,20030702,000000,4.07971,4.13253,4.07971,4.07971,5136687.684164,0
+WMB.US,D,20030703,000000,4.0481,4.07461,3.94826,4.00088,2947977.7132479,0
+WMB.US,D,20030707,000000,4.0165,4.15335,4.0165,4.11663,4369063.136563,0
+WMB.US,D,20030708,000000,4.02699,4.15875,4.02699,4.10091,6000051.2958588,0
+WMB.US,D,20030709,000000,4.10091,4.12174,4.07971,4.07971,6496026.7547626,0
+WMB.US,D,20030710,000000,4.05369,4.0694,3.94296,4.06419,8247836.8451231,0
+WMB.US,D,20030711,000000,4.08511,4.13764,4.07461,4.10091,5485257.9799442,0
+WMB.US,D,20030714,000000,4.13764,4.17455,4.0694,4.07461,4960780.7723509,0
+WMB.US,D,20030715,000000,4.06419,4.11663,3.94296,3.97987,5649385.0543817,0
+WMB.US,D,20030716,000000,3.96917,3.97476,3.57971,3.64274,15286959.445888,0
+WMB.US,D,20030717,000000,3.52709,3.67426,3.38513,3.56922,12546794.748506,0
+WMB.US,D,20030718,000000,3.60612,3.67426,3.54819,3.60054,5675793.9701648,0
+WMB.US,D,20030721,000000,3.60054,3.67976,3.57971,3.63224,5738664.040302,0
+WMB.US,D,20030722,000000,3.63224,3.83762,3.63224,3.82692,8231880.6803064,0
+WMB.US,D,20030723,000000,3.84812,3.84812,3.63754,3.67976,6236159.5786346,0
+WMB.US,D,20030724,000000,3.68505,3.70587,3.56381,3.60612,5881520.3787048,0
+WMB.US,D,20030725,000000,3.60612,3.68505,3.5534,3.65874,5606642.2885175,0
+WMB.US,D,20030728,000000,3.65874,3.69035,3.59032,3.59032,4882329.1098705,0
+WMB.US,D,20030729,000000,3.60054,3.65874,3.5534,3.60054,4292129.4783176,0
+WMB.US,D,20030730,000000,3.64274,3.64814,3.42706,3.44286,6108327.6430505,0
+WMB.US,D,20030731,000000,3.42194,3.44816,3.3166,3.34272,10622698.959442,0
+WMB.US,D,20030801,000000,3.34272,3.52709,3.33231,3.43775,8002598.7474026,0
+WMB.US,D,20030804,000000,3.42194,3.44816,3.18506,3.2638,9602625.015807,0
+WMB.US,D,20030805,000000,3.24789,3.45326,3.21656,3.32162,6714864.237475,0
+WMB.US,D,20030806,000000,3.41664,3.5427,3.33771,3.5376,10382219.281014,0
+WMB.US,D,20030807,000000,3.56922,3.70587,3.56922,3.69546,9375240.8475963,0
+WMB.US,D,20030808,000000,4.06419,4.10593,3.94826,4.00088,15912877.31243,0
+WMB.US,D,20030811,000000,4.05369,4.15335,4.00088,4.13764,8277089.8139536,0
+WMB.US,D,20030812,000000,4.29559,4.39564,4.13764,4.39564,23070540.168723,0
+WMB.US,D,20030813,000000,4.36952,4.39564,4.26408,4.35892,8504093.1841096,0
+WMB.US,D,20030814,000000,4.36422,4.39564,4.31141,4.34311,9106073.6906352,0
+WMB.US,D,20030815,000000,4.33772,4.33772,4.21647,4.25869,5073048.7547389,0
+WMB.US,D,20030818,000000,4.25339,4.33772,4.23238,4.3167,5585178.5594633,0
+WMB.US,D,20030819,000000,4.32211,4.41145,4.30129,4.35892,5658313.5755318,0
+WMB.US,D,20030820,000000,4.36422,4.52739,4.35892,4.47978,4833511.2142756,0
+WMB.US,D,20030821,000000,4.47978,4.58502,4.46407,4.49057,4772916.5940957,0
+WMB.US,D,20030822,000000,4.49057,4.59051,4.44816,4.47978,5930521.9289474,0
+WMB.US,D,20030825,000000,4.52739,4.56941,4.47978,4.54829,3488984.8767324,0
+WMB.US,D,20030826,000000,4.56941,4.60121,4.5325,4.59581,4660648.6117077,0
+WMB.US,D,20030827,000000,4.60121,4.73797,4.60121,4.72698,7128028.0518096,0
+WMB.US,D,20030828,000000,4.73797,4.78529,4.67484,4.78529,6485778.4103814,0
+WMB.US,D,20030829,000000,4.78529,4.81671,4.69045,4.80621,5346211.6972839,0
+WMB.US,D,20030902,000000,4.80621,4.86971,4.73797,4.84321,6354698.7965637,0
+WMB.US,D,20030903,000000,4.84321,4.84321,4.81671,4.83791,6066343.3605055,0
+WMB.US,D,20030904,000000,4.8116,4.83251,4.74307,4.79559,6789139.5725143,0
+WMB.US,D,20030905,000000,4.47467,4.76409,4.46937,4.70616,8930927.3373348,0
+WMB.US,D,20030908,000000,4.73797,4.78529,4.71147,4.77479,6010495.7460504,0
+WMB.US,D,20030909,000000,4.85883,4.86422,4.65875,4.70616,7140178.3112714,0
+WMB.US,D,20030910,000000,4.72698,4.76409,4.62193,4.67484,5044936.1048792,0
+WMB.US,D,20030911,000000,4.72187,4.75907,4.60641,4.62193,7578794.3770661,0
+WMB.US,D,20030912,000000,4.55871,4.65363,4.51148,4.63233,8387645.76149,0
+WMB.US,D,20030915,000000,4.61654,4.61654,4.54299,4.5642,6060642.8032482,0
+WMB.US,D,20030916,000000,4.59051,4.64313,4.56941,4.62193,4464226.3343883,0
+WMB.US,D,20030917,000000,4.60121,4.71696,4.59051,4.70616,7106179.3743129,0
+WMB.US,D,20030918,000000,4.71147,4.84321,4.70095,4.80091,9331175.1457105,0
+WMB.US,D,20030919,000000,4.80091,4.88533,4.78008,4.88533,8813153.865903,0
+WMB.US,D,20030922,000000,4.88533,5.00117,4.77479,4.94827,10058146.647563,0
+WMB.US,D,20030923,000000,4.94827,4.98026,4.89082,4.95365,4961930.4296937,0
+WMB.US,D,20030924,000000,4.94827,5.03789,4.83791,4.86971,7669976.315664,0
+WMB.US,D,20030925,000000,4.86971,4.88533,4.68525,4.72698,5032397.7841844,0
+WMB.US,D,20030926,000000,4.70095,4.75349,4.63233,4.65875,3942603.5558112,0
+WMB.US,D,20030929,000000,4.65363,4.73797,4.56941,4.72187,3845342.3370949,0
+WMB.US,D,20030930,000000,4.82741,5.00117,4.73797,4.95915,15390304.095111,0
+WMB.US,D,20031001,000000,5.00117,5.16954,4.95915,5.15393,15546259.056525,0
+WMB.US,D,20031002,000000,5.17484,5.23777,5.08001,5.11171,8602303.8039708,0
+WMB.US,D,20031003,000000,5.21166,5.22226,5.16954,5.19064,7413917.1200846,0
+WMB.US,D,20031006,000000,5.23267,5.23267,5.13783,5.16954,5621081.486696,0
+WMB.US,D,20031007,000000,5.16954,5.25387,5.12743,5.24839,11014965.57262,0
+WMB.US,D,20031008,000000,5.25917,5.3169,5.19064,5.21166,9761052.5705841,0
+WMB.US,D,20031009,000000,5.24839,5.28548,5.22226,5.26419,5580808.2014058,0
+WMB.US,D,20031010,000000,5.26959,5.44334,5.26959,5.42214,7475274.3739712,0
+WMB.US,D,20031013,000000,5.42214,5.64814,5.42214,5.59071,9003111.9146615,0
+WMB.US,D,20031014,000000,5.63282,5.63282,5.39092,5.49047,7587731.1989914,0
+WMB.US,D,20031015,000000,5.50618,5.53819,5.22226,5.30611,7853473.2486525,0
+WMB.US,D,20031016,000000,5.26419,5.39593,5.26419,5.39593,6148410.0105149,0
+WMB.US,D,20031017,000000,5.39593,5.39593,5.19594,5.22736,5800405.2050342,0
+WMB.US,D,20031020,000000,5.22226,5.29069,5.18525,5.29069,5554594.353836,0
+WMB.US,D,20031021,000000,5.26419,5.39092,5.26419,5.36952,4303716.3226737,0
+WMB.US,D,20031022,000000,5.3169,5.39092,5.19594,5.26419,4167322.137638,0
+WMB.US,D,20031023,000000,5.26419,5.2957,5.13783,5.25917,5577957.9227771,0
+WMB.US,D,20031024,000000,5.25917,5.2957,5.18024,5.24327,3157313.9213324,0
+WMB.US,D,20031027,000000,5.29069,5.36952,5.26419,5.26419,4498043.6918929,0
+WMB.US,D,20031028,000000,5.29069,5.30611,5.21166,5.28548,3367405.4999456,0
+WMB.US,D,20031029,000000,5.26419,5.30118,5.21697,5.28548,2775493.833541,0
+WMB.US,D,20031030,000000,5.3169,5.3327,5.24839,5.29069,3384691.863962,0
+WMB.US,D,20031031,000000,5.30118,5.37463,5.24839,5.36952,4934953.9484173,0
+WMB.US,D,20031103,000000,5.39593,5.50098,5.39593,5.46445,5996163.4203505,0
+WMB.US,D,20031104,000000,5.43767,5.46445,5.34861,5.3592,4494631.0357553,0
+WMB.US,D,20031105,000000,5.3592,5.41145,5.28548,5.38003,5877713.435753,0
+WMB.US,D,20031106,000000,5.48547,5.48547,5.15922,5.18525,7708159.8808385,0
+WMB.US,D,20031107,000000,5.15922,5.15922,4.62723,4.84831,19133064.416691,0
+WMB.US,D,20031110,000000,4.82201,5.13263,4.75349,4.79039,7346099.7880247,0
+WMB.US,D,20031111,000000,4.75349,4.83791,4.74307,4.79039,3684255.4215152,0
+WMB.US,D,20031112,000000,4.76409,4.83251,4.75907,4.83251,2947787.8330189,0
+WMB.US,D,20031113,000000,4.80621,4.82201,4.73247,4.79559,4204932.9493348,0
+WMB.US,D,20031114,000000,4.79559,4.81671,4.75907,4.78008,4494242.9745224,0
+WMB.US,D,20031117,000000,4.78008,4.82741,4.66973,4.82201,7784903.6588548,0
+WMB.US,D,20031118,000000,4.81671,4.83251,4.76409,4.79039,4227918.8330118,0
+WMB.US,D,20031119,000000,4.74838,4.79559,4.68525,4.71696,5096598.0535215,0
+WMB.US,D,20031120,000000,4.68525,4.79039,4.64313,4.70616,3721865.1956151,0
+WMB.US,D,20031121,000000,4.70616,4.79039,4.63773,4.78529,4861057.336239,0
+WMB.US,D,20031124,000000,4.77479,4.83251,4.77479,4.79559,5658689.1856022,0
+WMB.US,D,20031125,000000,4.78529,4.92744,4.77479,4.89573,4413506.5237128,0
+WMB.US,D,20031126,000000,4.89573,4.94827,4.84831,4.93765,2262225.7850396,0
+WMB.US,D,20031128,000000,4.93765,4.97486,4.90643,4.93765,1340351.0476992,0
+WMB.US,D,20031201,000000,4.97486,5.14323,4.96417,5.13783,5383440.673329,0
+WMB.US,D,20031202,000000,5.13783,5.20655,5.05379,5.18525,5546618.3466215,0
+WMB.US,D,20031203,000000,5.20115,5.22736,5.11171,5.12183,5195948.9923535,0
+WMB.US,D,20031204,000000,5.10633,5.24839,5.08001,5.23267,5199749.709724,0
+WMB.US,D,20031205,000000,5.23267,5.26419,5.09571,5.11702,3845154.5320598,0
+WMB.US,D,20031208,000000,5.06449,5.15922,5.03268,5.15922,3459726.7199174,0
+WMB.US,D,20031209,000000,5.18024,5.20655,5.07471,5.10121,2450283.9939113,0
+WMB.US,D,20031210,000000,5.10633,5.10633,4.99568,5.00637,2514489.4512329,0
+WMB.US,D,20031211,000000,4.95915,5.15393,4.95915,5.14843,3206507.4269979,0
+WMB.US,D,20031212,000000,5.16954,5.26959,5.14843,5.22226,4778420.0079457,0
+WMB.US,D,20031215,000000,5.25387,5.25387,5.09571,5.10633,3994463.6854575,0
+WMB.US,D,20031216,000000,5.14323,5.20655,5.08001,5.18525,4220133.743623,0
+WMB.US,D,20031217,000000,5.18525,5.24839,5.14323,5.21697,3616066.6297723,0
+WMB.US,D,20031218,000000,5.20115,5.30611,5.15922,5.25917,6289737.9687137,0
+WMB.US,D,20031219,000000,5.26419,5.28008,5.13263,5.19064,5065255.3645752,0
+WMB.US,D,20031222,000000,5.16954,5.21166,5.11702,5.21166,4896573.2398356,0
+WMB.US,D,20031223,000000,5.21166,5.25387,5.16954,5.22736,2939424.8021682,0
+WMB.US,D,20031224,000000,5.22736,5.23777,5.17484,5.20655,1521195.8830631,0
+WMB.US,D,20031226,000000,5.21166,5.24839,5.18525,5.22736,1573998.1506762,0
+WMB.US,D,20031229,000000,5.21166,5.30611,5.12743,5.26419,4846618.1380605,0
+WMB.US,D,20031230,000000,5.26419,5.26959,5.16954,5.19594,4197337.7401752,0
+WMB.US,D,20031231,000000,5.21697,5.22736,5.13263,5.16954,4034546.052922,0
+WMB.US,D,20040102,000000,5.16954,5.21697,5.13263,5.18024,5117880.2031218,0
+WMB.US,D,20040105,000000,5.21697,5.51699,5.19064,5.51178,18453769.453865,0
+WMB.US,D,20040106,000000,5.52238,5.59071,5.42745,5.55919,11105768.788356,0
+WMB.US,D,20040107,000000,5.54348,5.6013,5.46445,5.5855,6125038.1407988,0
+WMB.US,D,20040108,000000,5.5803,5.72236,5.49047,5.69557,11407992.744309,0
+WMB.US,D,20040109,000000,5.64814,5.77536,5.5855,5.71696,7173051.4556154,0
+WMB.US,D,20040112,000000,5.74326,5.8064,5.65895,5.78038,7435760.6095969,0
+WMB.US,D,20040113,000000,5.78596,5.79079,5.59071,5.59071,5108757.6513552,0
+WMB.US,D,20040114,000000,5.6013,5.72236,5.53259,5.67995,6071472.2018821,0
+WMB.US,D,20040115,000000,5.71167,5.75898,5.52238,5.54348,5907156.2848125,0
+WMB.US,D,20040116,000000,5.64814,5.8275,5.5538,5.79079,10302428.080961,0
+WMB.US,D,20040120,000000,5.79638,5.89102,5.76996,5.78038,8209085.7144554,0
+WMB.US,D,20040121,000000,5.80091,6.03837,5.73768,5.94856,11644683.118935,0
+WMB.US,D,20040122,000000,5.92783,5.94856,5.76996,5.81208,5914186.0036728,0
+WMB.US,D,20040123,000000,5.81208,5.93794,5.78038,5.80091,4558635.1992822,0
+WMB.US,D,20040126,000000,5.79079,5.80091,5.65393,5.74326,6830362.2589496,0
+WMB.US,D,20040127,000000,5.75358,5.75898,5.65895,5.73768,5604361.6505759,0
+WMB.US,D,20040128,000000,5.71696,5.71696,5.3169,5.52758,8687777.9221332,0
+WMB.US,D,20040129,000000,5.42214,5.43767,5.18525,5.33791,12193859.282653,0
+WMB.US,D,20040130,000000,5.30611,5.39593,5.26419,5.33791,4623795.2457331,0
+WMB.US,D,20040202,000000,5.3169,5.33791,5.22226,5.26419,5680543.0510834,0
+WMB.US,D,20040203,000000,5.26419,5.43265,5.22736,5.39593,4832178.939882,0
+WMB.US,D,20040204,000000,5.38003,5.47486,5.3539,5.36952,8623387.7725672,0
+WMB.US,D,20040205,000000,5.3327,5.36952,5.17484,5.22736,5016061.8589098,0
+WMB.US,D,20040206,000000,5.21166,5.25387,5.10633,5.21697,6936169.1255673,0
+WMB.US,D,20040209,000000,5.21697,5.39593,5.21166,5.36952,7384663.1136573,0
+WMB.US,D,20040210,000000,5.41145,5.49578,5.34861,5.48016,4206836.9396092,0
+WMB.US,D,20040211,000000,5.48016,5.48016,5.28008,5.36442,5602272.968057,0
+WMB.US,D,20040212,000000,5.34292,5.52758,5.30611,5.49047,5597716.880158,0
+WMB.US,D,20040213,000000,5.49047,5.49047,5.27469,5.33791,12154720.090752,0
+WMB.US,D,20040217,000000,5.36442,5.44334,5.32211,5.43767,5316954.5780658,0
+WMB.US,D,20040218,000000,5.41145,5.41684,5.24839,5.24839,10929105.468418,0
+WMB.US,D,20040219,000000,5.26419,5.32741,4.86971,4.94306,26721927.633877,0
+WMB.US,D,20040220,000000,4.94306,4.96417,4.71147,4.83791,18510181.521022,0
+WMB.US,D,20040223,000000,4.75349,4.82201,4.65363,4.71696,12982751.453498,0
+WMB.US,D,20040224,000000,4.70095,4.71696,4.46937,4.60641,10718255.406486,0
+WMB.US,D,20040225,000000,4.71147,4.88023,4.69584,4.84831,16945303.846919,0
+WMB.US,D,20040226,000000,4.85883,4.98026,4.81671,4.93765,7337552.0649295,0
+WMB.US,D,20040227,000000,4.65875,5.02758,4.65875,4.98547,8141649.1804505,0
+WMB.US,D,20040301,000000,4.98547,5.08001,4.97486,5.00117,6629951.4592245,0
+WMB.US,D,20040302,000000,5.00117,5.00117,4.91694,4.92744,3673052.4880045,0
+WMB.US,D,20040303,000000,4.93765,4.94827,4.89082,4.94306,2852620.4848059,0
+WMB.US,D,20040304,000000,4.93765,5.14843,4.93265,5.12743,7575573.6763515,0
+WMB.US,D,20040305,000000,5.10633,5.30611,5.06951,5.28548,12241152.948432,0
+WMB.US,D,20040308,000000,5.24839,5.28548,5.15393,5.20115,3819882.8224567,0
+WMB.US,D,20040309,000000,5.20115,5.21166,5.0853,5.10121,3556411.0347685,0
+WMB.US,D,20040310,000000,5.06951,5.10633,4.90103,4.94306,5708461.6703266,0
+WMB.US,D,20040311,000000,4.71147,5.05379,4.66395,4.70095,15250492.065954,0
+WMB.US,D,20040312,000000,4.78008,4.95915,4.77479,4.93765,8303301.5863297,0
+WMB.US,D,20040315,000000,5.02758,5.02758,4.91182,5.00637,6429735.7277128,0
+WMB.US,D,20040316,000000,5.04329,5.14323,4.92214,5.01689,7045772.5591682,0
+WMB.US,D,20040317,000000,5.00637,5.08001,4.97486,5.03789,3710665.3748953,0
+WMB.US,D,20040318,000000,5.01168,5.13783,4.99568,5.10633,3669439.5756693,0
+WMB.US,D,20040319,000000,5.09571,5.18024,5.08001,5.08001,3287629.8638466,0
+WMB.US,D,20040322,000000,5.02758,5.08001,4.89573,4.92214,5045884.4684273,0
+WMB.US,D,20040323,000000,4.93765,5.00117,4.87501,4.89082,3851040.8191584,0
+WMB.US,D,20040324,000000,4.87501,4.91182,4.78008,4.78529,6000051.2958588,0
+WMB.US,D,20040325,000000,4.79039,4.90643,4.79039,4.89573,6578284.3225978,0
+WMB.US,D,20040326,000000,4.94827,5.09071,4.91182,5.05881,4501838.183682,0
+WMB.US,D,20040329,000000,5.06449,5.10633,5.00117,5.04329,4041952.4194495,0
+WMB.US,D,20040330,000000,5.00117,5.04839,4.99568,5.03789,5327402.141048,0
+WMB.US,D,20040331,000000,5.01168,5.06449,4.99028,5.03789,5086721.1688232,0
+WMB.US,D,20040401,000000,5.05379,5.28548,5.03268,5.28008,9864006.0457826,0
+WMB.US,D,20040402,000000,5.29069,5.36952,5.21166,5.26419,5596194.7255355,0
+WMB.US,D,20040405,000000,5.26419,5.28548,5.22226,5.28548,3521278.0044204,0
+WMB.US,D,20040406,000000,5.27469,5.3115,5.23777,5.2957,4231914.6185956,0
+WMB.US,D,20040407,000000,5.2957,5.38003,5.28008,5.3327,5909820.8335997,0
+WMB.US,D,20040408,000000,5.39593,5.43767,5.24327,5.30611,6632420.9397983,0
+WMB.US,D,20040412,000000,5.32741,5.38562,5.26419,5.3169,4487403.1358911,0
+WMB.US,D,20040413,000000,5.27469,5.2957,5.21166,5.24839,5721562.3685303,0
+WMB.US,D,20040414,000000,5.22736,5.29069,5.18024,5.20655,4605750.3983974,0
+WMB.US,D,20040415,000000,5.36442,5.46985,5.34861,5.38562,12363683.801557,0
+WMB.US,D,20040416,000000,5.43767,5.46445,5.38003,5.42745,12941348.225205,0
+WMB.US,D,20040419,000000,5.36952,5.42214,5.32211,5.40113,6401434.2352209,0
+WMB.US,D,20040420,000000,5.34292,5.41145,5.26419,5.2957,6579994.2822556,0
+WMB.US,D,20040421,000000,5.2957,5.3327,5.24327,5.25387,4951857.4391852,0
+WMB.US,D,20040422,000000,5.25917,5.37463,5.25387,5.3327,4772533.7208471,0
+WMB.US,D,20040423,000000,5.30118,5.46445,5.2957,5.45934,4629877.6386422,0
+WMB.US,D,20040426,000000,5.46445,5.52238,5.45934,5.46985,4828381.3353022,0
+WMB.US,D,20040427,000000,5.49578,5.5749,5.48016,5.51699,5333102.6983052,0
+WMB.US,D,20040428,000000,5.56941,5.5803,5.47486,5.53259,4074244.5095408,0
+WMB.US,D,20040429,000000,5.51178,5.54348,5.43265,5.47486,8536192.2811813,0
+WMB.US,D,20040430,000000,5.47486,5.47486,5.36442,5.42214,6910712.7237198,0
+WMB.US,D,20040503,000000,5.39092,5.52758,5.3539,5.52758,5379451.1133264,0
+WMB.US,D,20040504,000000,5.48547,5.76438,5.47486,5.71696,12628297.98341,0
+WMB.US,D,20040505,000000,5.76438,5.92195,5.69084,5.75898,11570410.896685,0
+WMB.US,D,20040506,000000,5.71167,5.72756,5.42745,5.65895,12740559.740217,0
+WMB.US,D,20040507,000000,5.5803,5.65895,5.42745,5.46985,5410037.3941474,0
+WMB.US,D,20040510,000000,5.52758,5.61162,5.3327,5.41684,12417822.493952,0
+WMB.US,D,20040511,000000,5.41145,5.71167,5.40644,5.5803,10282868.342181,0
+WMB.US,D,20040512,000000,5.6013,5.60633,5.44865,5.5803,6402763.3968239,0
+WMB.US,D,20040513,000000,5.5855,5.88552,5.5803,5.8064,12477846.435847,0
+WMB.US,D,20040514,000000,5.81208,5.91202,5.76438,5.88003,6401624.1154499,0
+WMB.US,D,20040517,000000,5.8169,5.83859,5.67475,5.74326,6727408.783751,0
+WMB.US,D,20040518,000000,5.75898,5.79638,5.68535,5.76996,5441382.1582875,0
+WMB.US,D,20040519,000000,5.78596,5.80091,5.71696,5.73305,5457527.1657363,0
+WMB.US,D,20040520,000000,5.69557,5.74866,5.67475,5.72236,3426103.3930294,0
+WMB.US,D,20040521,000000,5.76438,5.8064,5.65393,5.70106,4998777.570087,0
+WMB.US,D,20040524,000000,5.72236,5.89102,5.72236,5.84408,5771717.7265031,0
+WMB.US,D,20040525,000000,5.84408,6.31277,5.82191,6.28443,18996481.389023,0
+WMB.US,D,20040526,000000,6.28443,6.2904,6.15932,6.17485,7209709.7533766,0
+WMB.US,D,20040527,000000,6.18534,6.2904,6.15932,6.27874,6424792.6161777,0
+WMB.US,D,20040528,000000,6.26516,6.29561,6.24848,6.27055,4599477.0876625,0
+WMB.US,D,20040601,000000,6.26516,6.47988,6.26005,6.43881,11899230.53586,0
+WMB.US,D,20040602,000000,6.46378,6.48605,6.23797,6.25425,10189024.967586,0
+WMB.US,D,20040603,000000,6.25425,6.27055,6.05418,6.11759,7285124.3697899,0
+WMB.US,D,20040604,000000,6.11759,6.21281,6.09543,6.15932,4405532.5916921,0
+WMB.US,D,20040607,000000,6.18534,6.31787,6.13254,6.23797,6876329.8759158,0
+WMB.US,D,20040608,000000,6.21281,6.2904,6.21281,6.23277,4002818.4155333,0
+WMB.US,D,20040609,000000,6.21726,6.24848,6.13254,6.15932,4997635.1759225,0
+WMB.US,D,20040610,000000,6.18534,6.27498,6.16984,6.21726,4514756.2648348,0
+WMB.US,D,20040614,000000,6.17485,6.22226,6.15932,6.16501,3197012.3779513,0
+WMB.US,D,20040615,000000,6.26516,6.35353,6.23797,6.35353,5195567.1567018,0
+WMB.US,D,20040616,000000,6.31277,6.33801,6.24386,6.28443,5529515.6372527,0
+WMB.US,D,20040617,000000,6.21281,6.41656,6.21281,6.32722,7646612.7467228,0
+WMB.US,D,20040618,000000,6.3065,6.32722,6.26005,6.31787,4326891.0489826,0
+WMB.US,D,20040621,000000,6.39622,6.49135,6.27874,6.31277,7065336.4483357,0
+WMB.US,D,20040622,000000,6.31787,6.36962,6.29561,6.3329,4493479.3032189,0
+WMB.US,D,20040623,000000,6.3329,6.44431,6.27874,6.43881,6120867.0013421,0
+WMB.US,D,20040624,000000,6.44431,6.50676,6.41656,6.43881,5064878.7169078,0
+WMB.US,D,20040625,000000,6.45954,6.50078,6.32307,6.36442,4405345.8242537,0
+WMB.US,D,20040628,000000,6.40653,6.46378,6.30091,6.3065,4121916.8981805,0
+WMB.US,D,20040629,000000,6.32722,6.39102,6.19114,6.25425,4478099.0046705,0
+WMB.US,D,20040630,000000,6.30091,6.3065,6.22226,6.26516,6441700.2573331,0
+WMB.US,D,20040701,000000,6.26516,6.39622,6.23277,6.38582,5167267.7394038,0
+WMB.US,D,20040702,000000,6.38582,6.42186,6.32722,6.36442,3411092.4789701,0
+WMB.US,D,20040706,000000,6.36962,6.44431,6.35922,6.40653,4335439.8096749,0
+WMB.US,D,20040707,000000,6.40142,6.44875,6.35922,6.42186,3468845.1212966,0
+WMB.US,D,20040708,000000,6.42735,6.53857,6.3329,6.33801,6563465.3639613,0
+WMB.US,D,20040709,000000,6.3329,6.42186,6.3329,6.41656,2943225.5195386,0
+WMB.US,D,20040712,000000,6.36962,6.41656,6.33801,6.39102,1868816.7776982,0
+WMB.US,D,20040713,000000,6.38582,6.44431,6.35353,6.40142,4123257.4733492,0
+WMB.US,D,20040714,000000,6.3755,6.43881,6.3755,6.42186,3251154.1831362,0
+WMB.US,D,20040715,000000,6.42186,6.49529,6.39622,6.47525,3576356.7595878,0
+WMB.US,D,20040716,000000,6.50078,6.6231,6.46378,6.5696,6032156.6185119,0
+WMB.US,D,20040719,000000,6.59572,6.66936,6.52807,6.5856,6308352.4567363,0
+WMB.US,D,20040720,000000,6.5696,6.60131,6.47525,6.49135,3537033.9130394,0
+WMB.US,D,20040721,000000,6.50078,6.56527,6.27055,6.29561,4466884.6575942,0
+WMB.US,D,20040722,000000,6.26516,6.34322,6.22226,6.29561,4049168.9057482,0
+WMB.US,D,20040723,000000,6.3065,6.36962,6.27874,6.34322,3824071.6010602,0
+WMB.US,D,20040726,000000,6.39622,6.46378,6.13254,6.13254,6358881.3495859,0
+WMB.US,D,20040727,000000,6.15932,6.3065,6.13254,6.26005,3738775.9495611,0
+WMB.US,D,20040728,000000,6.17485,6.2904,6.0802,6.18534,4474674.9349673,0
+WMB.US,D,20040729,000000,6.23277,6.3329,6.20096,6.31787,2762383.7969654,0
+WMB.US,D,20040730,000000,6.31787,6.42186,6.2904,6.39622,2223287.8869335,0
+WMB.US,D,20040802,000000,6.2904,6.36962,6.21726,6.31787,4846808.0182896,0
+WMB.US,D,20040803,000000,6.32722,6.34322,6.26005,6.29561,7787749.7870959,0
+WMB.US,D,20040804,000000,6.26516,6.27055,6.18534,6.20096,6039937.5575131,0
+WMB.US,D,20040805,000000,6.21281,6.49135,6.21281,6.3065,9358333.2064409,0
+WMB.US,D,20040806,000000,6.2904,6.2904,6.18534,6.23277,4444659.3324301,0
+WMB.US,D,20040809,000000,6.23277,6.28443,6.18534,6.19114,4973128.1752198,0
+WMB.US,D,20040810,000000,6.19114,6.20096,6.06922,6.13254,4919941.9967612,0
+WMB.US,D,20040811,000000,6.075,6.15932,6.03837,6.11759,4755627.1172885,0
+WMB.US,D,20040812,000000,6.09138,6.13784,6.06537,6.0802,3781896.4006894,0
+WMB.US,D,20040813,000000,6.075,6.12319,5.97958,6.02758,6028354.8635445,0
+WMB.US,D,20040816,000000,5.99616,6.13254,5.98547,6.075,3943937.9053986,0
+WMB.US,D,20040817,000000,6.00088,6.1121,5.97958,6.09543,4525394.7456429,0
+WMB.US,D,20040818,000000,6.09543,6.26516,6.09138,6.25425,4651908.9331897,0
+WMB.US,D,20040819,000000,6.23797,6.33801,6.20684,6.2904,4460997.3328985,0
+WMB.US,D,20040820,000000,6.27874,6.34322,6.24848,6.28443,2563691.2576733,0
+WMB.US,D,20040823,000000,6.28443,6.28443,6.17485,6.20096,2355873.0538237,0
+WMB.US,D,20040824,000000,6.23277,6.23277,6.10103,6.13784,4680592.2613332,0
+WMB.US,D,20040825,000000,6.12762,6.23277,6.12762,6.18015,3598201.286697,0
+WMB.US,D,20040826,000000,6.15325,6.26005,6.14854,6.23277,2499480.6123674,0
+WMB.US,D,20040827,000000,6.22756,6.24848,6.18534,6.20096,1516250.6963342,0
+WMB.US,D,20040830,000000,6.18534,6.22756,6.13254,6.16501,2545449.2669305,0
+WMB.US,D,20040831,000000,6.21281,6.26005,6.15932,6.26005,2130389.7630966,0
+WMB.US,D,20040901,000000,6.22756,6.34842,6.20096,6.23277,4210825.4620148,0
+WMB.US,D,20040902,000000,6.23797,6.31277,6.23277,6.29561,2503281.3297379,0
+WMB.US,D,20040903,000000,6.32722,6.34322,6.27874,6.2904,1767946.7970343,0
+WMB.US,D,20040907,000000,6.27055,6.32307,6.25425,6.25425,5992643.8917344,0
+WMB.US,D,20040908,000000,6.28443,6.31787,6.24848,6.27498,3315930.3187415,0
+WMB.US,D,20040909,000000,6.28443,6.44431,6.25425,6.41656,5061838.5580502,0
+WMB.US,D,20040910,000000,6.43881,6.45434,6.39622,6.44431,3191127.1284495,0
+WMB.US,D,20040913,000000,6.45434,6.49529,6.43352,6.47988,3711233.9779853,0
+WMB.US,D,20040914,000000,6.50078,6.50078,6.40142,6.49529,3191504.8137137,0
+WMB.US,D,20040915,000000,6.49529,6.49529,6.31787,6.33801,3473979.1506575,0
+WMB.US,D,20040916,000000,6.3065,6.38089,6.28443,6.34322,2898014.3106978,0
+WMB.US,D,20040917,000000,6.29561,6.3329,6.27498,6.31787,4393555.6109091,0
+WMB.US,D,20040920,000000,6.30091,6.3329,6.27498,6.28443,3112286.3671393,0
+WMB.US,D,20040921,000000,6.2904,6.31787,6.25425,6.28443,4109200.1108224,0
+WMB.US,D,20040922,000000,6.27055,6.3065,6.19566,6.28443,6159994.7796772,0
+WMB.US,D,20040923,000000,6.3065,6.40653,6.28443,6.40142,5730686.9954906,0
+WMB.US,D,20040924,000000,6.39622,6.44431,6.32722,6.43352,3059293.1817002,0
+WMB.US,D,20040927,000000,6.36962,6.44875,6.34322,6.34842,2629990.5854981,0
+WMB.US,D,20040928,000000,6.36962,6.40653,6.35922,6.3755,5729165.8784649,0
+WMB.US,D,20040929,000000,6.34322,6.34842,6.23797,6.29561,6868347.6431199,0
+WMB.US,D,20040930,000000,6.33801,6.36962,6.26516,6.36962,6917360.6069283,0
+WMB.US,D,20041001,000000,6.38582,6.57548,6.33801,6.5696,11200750.406728,0
+WMB.US,D,20041004,000000,6.57548,6.60535,6.49529,6.52807,6528895.748719,0
+WMB.US,D,20041005,000000,6.54387,6.70665,6.51688,6.68487,8252958.4233215,0
+WMB.US,D,20041006,000000,6.69123,6.84332,6.63349,6.81709,8890846.0074673,0
+WMB.US,D,20041007,000000,6.82192,6.83829,6.71291,6.75532,4240264.1606869,0
+WMB.US,D,20041008,000000,6.72284,6.81709,6.71783,6.76583,4005665.5813713,0
+WMB.US,D,20041011,000000,6.73826,6.7693,6.6231,6.70164,5210572.8827766,0
+WMB.US,D,20041012,000000,6.67495,6.70164,6.60535,6.66936,3263688.3534435,0
+WMB.US,D,20041013,000000,6.66936,6.68487,6.46378,6.50078,5043796.8235052,0
+WMB.US,D,20041014,000000,6.50078,6.66936,6.50078,6.64401,4198099.3362849,0
+WMB.US,D,20041015,000000,6.63899,6.68487,6.56527,6.6231,4186887.0644024,0
+WMB.US,D,20041018,000000,6.6231,6.69606,6.5696,6.59572,3643225.7280995,0
+WMB.US,D,20041019,000000,6.59572,6.6495,6.5856,6.63349,4202083.7083031,0
+WMB.US,D,20041020,000000,6.68487,6.8275,6.67495,6.78577,15241374.702172,0
+WMB.US,D,20041021,000000,6.78577,6.83262,6.72853,6.7905,4042525.1729271,0
+WMB.US,D,20041022,000000,6.80687,6.82192,6.73191,6.74973,2799044.1699205,0
+WMB.US,D,20041025,000000,6.76583,6.77441,6.65866,6.71291,3915055.3586541,0
+WMB.US,D,20041026,000000,6.72284,6.76583,6.66936,6.75532,8372066.2443407,0
+WMB.US,D,20041027,000000,6.75532,6.80687,6.60535,6.63349,7776922.4636558,0
+WMB.US,D,20041028,000000,6.63349,6.67937,6.5485,6.58069,6573339.1358689,0
+WMB.US,D,20041029,000000,6.55332,6.60535,6.5485,6.5856,3719777.5506931,0
+WMB.US,D,20041101,000000,6.5856,6.66414,6.55332,6.59099,3145911.769221,0
+WMB.US,D,20041102,000000,6.65422,6.66414,6.51226,6.53857,5021372.2797403,0
+WMB.US,D,20041103,000000,6.63349,6.73826,6.60535,6.72853,5906012.8530511,0
+WMB.US,D,20041104,000000,6.81709,6.94894,6.8011,6.90123,13616651.552835,0
+WMB.US,D,20041105,000000,7.00551,7.05554,6.86963,6.98104,7052992.1582574,0
+WMB.US,D,20041108,000000,6.98104,7.04956,6.90123,7.03924,8234348.0856865,0
+WMB.US,D,20041109,000000,7.0112,7.14835,6.92273,7.14237,9670634.3032897,0
+WMB.US,D,20041110,000000,7.32327,7.62763,7.23864,7.58542,20303587.832695,0
+WMB.US,D,20041111,000000,7.63331,7.74482,7.58542,7.72795,13138142.999806,0
+WMB.US,D,20041112,000000,7.70106,7.76496,7.57423,7.71813,7931554.4890467,0
+WMB.US,D,20041115,000000,7.72131,7.72131,7.45472,7.5457,6777174.0052972,0
+WMB.US,D,20041116,000000,7.50003,7.57972,7.45472,7.51419,7704929.8417519,0
+WMB.US,D,20041117,000000,7.51419,7.56864,7.42851,7.51651,6421569.8402693,0
+WMB.US,D,20041118,000000,7.6762,7.93382,7.60759,7.87368,12157002.803888,0
+WMB.US,D,20041119,000000,7.87368,8.21331,7.87368,8.10228,15542452.113572,0
+WMB.US,D,20041122,000000,8.12763,8.29146,8.05429,8.26486,10326365.440976,0
+WMB.US,D,20041123,000000,8.34005,8.43921,8.2535,8.29146,9918906.3342866,0
+WMB.US,D,20041124,000000,8.31652,8.70145,8.29146,8.65606,10784747.72733,0
+WMB.US,D,20041126,000000,8.71234,8.90664,8.64055,8.80332,5366347.3023321,0
+WMB.US,D,20041129,000000,8.80332,9.04552,8.71774,9.00418,19319413.703501,0
+WMB.US,D,20041130,000000,8.86886,8.94798,8.6071,8.77567,11556925.25004,0
+WMB.US,D,20041201,000000,8.80977,8.8919,8.51236,8.60247,16139493.65895,0
+WMB.US,D,20041202,000000,8.60247,8.60247,7.95348,8.23827,17960638.048009,0
+WMB.US,D,20041203,000000,8.13274,8.44885,8.05429,8.38582,12180375.711201,0
+WMB.US,D,20041206,000000,8.43921,8.51679,8.27007,8.28549,6278154.2371483,0
+WMB.US,D,20041207,000000,8.35324,8.35844,8.03404,8.12098,6315949.7410898,0
+WMB.US,D,20041208,000000,8.08541,8.14363,7.86471,7.99945,11137303.432725,0
+WMB.US,D,20041209,000000,8.05429,8.16222,7.98721,8.13274,6212042.7143587,0
+WMB.US,D,20041210,000000,8.15461,8.26044,8.08541,8.16222,4723708.5620739,0
+WMB.US,D,20041213,000000,8.2081,8.37609,8.18035,8.37609,4559969.5488695,0
+WMB.US,D,20041214,000000,8.4235,8.53376,8.31652,8.36461,4697121.1796275,0
+WMB.US,D,20041215,000000,8.39006,8.71774,8.34458,8.63515,10190549.197403,0
+WMB.US,D,20041216,000000,8.7877,8.79224,8.44885,8.50157,6140615.5827542,0
+WMB.US,D,20041217,000000,8.41637,8.59188,8.4024,8.55332,6322980.4975469,0
+WMB.US,D,20041220,000000,8.55332,8.71234,8.52749,8.61577,4742897.8787679,0
+WMB.US,D,20041221,000000,8.6869,8.71234,8.60247,8.66049,3794246.916349,0
+WMB.US,D,20041222,000000,8.73865,8.75051,8.4235,8.50784,9438317.3995126,0
+WMB.US,D,20041223,000000,8.50157,8.60247,8.47602,8.4846,2661327.0488631,0
+WMB.US,D,20041227,000000,8.54359,8.57028,8.43218,8.46986,4015542.4660696,0
+WMB.US,D,20041228,000000,8.48047,8.50784,8.35324,8.41637,3101078.2456442,0
+WMB.US,D,20041229,000000,8.35324,8.50157,8.34794,8.47602,3499998.9676107,0
+WMB.US,D,20041230,000000,8.47602,8.58648,8.44451,8.46986,2995273.4542202,0
+WMB.US,D,20041231,000000,8.46986,8.57568,8.46986,8.57568,2461489.0026157,0
+WMB.US,D,20050103,000000,8.54995,8.55332,8.12098,8.17523,9723436.5709029,0
+WMB.US,D,20050104,000000,8.21331,8.31652,8.05429,8.10816,5987319.9821445,0
+WMB.US,D,20050105,000000,8.1125,8.2081,7.99945,8.05014,5774376.049709,0
+WMB.US,D,20050106,000000,8.02306,8.26044,7.99125,8.16222,6479887.972895,0
+WMB.US,D,20050107,000000,8.16222,8.22178,8.02807,8.06951,3788354.4036689,0
+WMB.US,D,20050110,000000,8.09051,8.34458,8.04503,8.26486,4551038.9525256,0
+WMB.US,D,20050111,000000,8.30786,8.35844,8.16627,8.27691,4286623.9892738,0
+WMB.US,D,20050112,000000,8.28039,8.46447,8.26044,8.41637,6665285.7833671,0
+WMB.US,D,20050113,000000,8.43921,8.55332,8.39546,8.4235,5085587.0754337,0
+WMB.US,D,20050114,000000,8.46447,8.47602,8.27691,8.34458,5660402.2580508,0
+WMB.US,D,20050118,000000,8.2958,8.50784,8.29146,8.4024,5896338.2997444,0
+WMB.US,D,20050119,000000,8.4235,8.43921,8.31296,8.31652,3325807.2034399,0
+WMB.US,D,20050120,000000,8.31652,8.34794,8.18035,8.26044,4398695.8658514,0
+WMB.US,D,20050121,000000,8.35324,8.44451,8.31652,8.36461,5675600.9771452,0
+WMB.US,D,20050124,000000,8.38215,8.4846,8.30014,8.31296,3736875.0720775,0
+WMB.US,D,20050125,000000,8.32164,8.4024,8.18998,8.28039,5030498.9818945,0
+WMB.US,D,20050126,000000,8.28549,8.41193,8.26486,8.36461,3501712.0400593,0
+WMB.US,D,20050127,000000,8.36461,8.90008,8.10228,8.75542,16154126.887745,0
+WMB.US,D,20050128,000000,8.79224,8.80977,8.57568,8.80804,6184307.7497632,0
+WMB.US,D,20050131,000000,8.82269,8.94798,8.75051,8.85036,11535267.490368,0
+WMB.US,D,20050201,000000,8.91233,8.99858,8.84486,8.92919,5101541.1650567,0
+WMB.US,D,20050202,000000,9.01631,9.29745,9.00418,9.23866,11605556.378196,0
+WMB.US,D,20050203,000000,9.23866,9.31768,9.1388,9.26371,5702005.7425408,0
+WMB.US,D,20050204,000000,9.22805,9.34564,9.18854,9.28685,6093509.7220109,0
+WMB.US,D,20050207,000000,9.31768,9.35044,9.02104,9.07597,5754242.5198545,0
+WMB.US,D,20050208,000000,9.07597,9.21649,9.00418,9.05699,4038716.1547816,0
+WMB.US,D,20050209,000000,9.07597,9.09785,8.9235,8.97507,5219506.5919112,0
+WMB.US,D,20050210,000000,9.0513,9.44779,9.03415,9.41888,9413236.6077354,0
+WMB.US,D,20050211,000000,9.37261,9.45743,9.23866,9.33407,4373239.4640038,0
+WMB.US,D,20050214,000000,9.31768,9.37647,9.21167,9.28106,3491449.1693217,0
+WMB.US,D,20050215,000000,9.23866,9.39093,9.23866,9.35431,4258122.2405841,0
+WMB.US,D,20050216,000000,9.26371,9.89298,9.26371,9.86992,12963377.44456,0
+WMB.US,D,20050217,000000,9.84389,9.93929,9.74077,9.80343,9052501.5261372,0
+WMB.US,D,20050218,000000,9.89298,10.1022,9.86319,9.91708,10235568.450821,0
+WMB.US,D,20050222,000000,9.96911,10.0626,9.64922,9.77068,10696029.043725,0
+WMB.US,D,20050223,000000,9.79769,10.0656,9.79183,9.90849,14132009.321453,0
+WMB.US,D,20050224,000000,9.92873,10.0154,9.76396,10.0029,6321650.298347,0
+WMB.US,D,20050225,000000,10.0029,10.1725,9.98847,10.1551,5694214.4275709,0
+WMB.US,D,20050228,000000,10.1551,10.2024,9.62994,9.91234,10814372.155844,0
+WMB.US,D,20050301,000000,9.89693,9.96911,9.39864,9.62513,11288130.590358,0
+WMB.US,D,20050302,000000,9.61163,9.87472,9.46996,9.87472,7187862.1134768,0
+WMB.US,D,20050303,000000,9.93446,10.0405,9.86319,10.0271,8468382.2122996,0
+WMB.US,D,20050304,000000,10.0753,10.1437,10.0077,10.0964,6516922.9183237,0
+WMB.US,D,20050307,000000,10.2111,10.2555,9.96911,10.1233,6095029.8014397,0
+WMB.US,D,20050308,000000,10.1233,10.1591,9.91234,9.93929,5922547.9969266,0
+WMB.US,D,20050309,000000,9.91234,9.99716,9.77643,9.78609,9611549.3865698,0
+WMB.US,D,20050310,000000,9.77068,9.78316,9.28685,9.36587,10247346.213002,0
+WMB.US,D,20050311,000000,9.31286,9.52201,9.31286,9.41888,7085479.316562,0
+WMB.US,D,20050314,000000,9.60488,9.80636,9.52201,9.79183,10436163.942791,0
+WMB.US,D,20050315,000000,9.89693,9.94897,9.70127,9.70994,8353641.6365472,0
+WMB.US,D,20050316,000000,9.70994,9.79769,9.5962,9.61163,4706617.2662709,0
+WMB.US,D,20050317,000000,9.70608,9.96437,9.70608,9.9229,7363764.8749024,0
+WMB.US,D,20050318,000000,9.9229,10.0154,9.79183,9.93929,8776109.5821025,0
+WMB.US,D,20050321,000000,9.97603,9.97603,9.74077,9.89693,5915902.1889119,0
+WMB.US,D,20050322,000000,9.89693,9.95964,9.62994,9.69644,6218310.8371092,0
+WMB.US,D,20050323,000000,9.62994,9.76396,9.54995,9.64537,8283739.772356,0
+WMB.US,D,20050324,000000,9.70608,9.91708,9.68198,9.86992,7075977.0043375,0
+WMB.US,D,20050328,000000,9.90266,9.98175,9.70127,9.70127,5903167.7624068,0
+WMB.US,D,20050329,000000,9.68198,9.80343,9.41117,9.44394,7274104.0533302,0
+WMB.US,D,20050330,000000,9.47767,9.5914,9.22324,9.58272,7157852.7365209,0
+WMB.US,D,20050331,000000,9.70608,9.97603,9.64248,9.90266,7893559.7665044,0
+WMB.US,D,20050401,000000,9.96437,10.0579,9.84009,10.0338,5997203.092424,0
+WMB.US,D,20050404,000000,10.0338,10.1658,9.84389,9.85929,6681809.513677,0
+WMB.US,D,20050405,000000,9.89693,9.94512,9.85061,9.9229,5559152.5169286,0
+WMB.US,D,20050406,000000,9.96911,10.0445,9.79769,10.0029,4549713.9413102,0
+WMB.US,D,20050407,000000,10.0271,10.1233,9.82274,9.86319,5678261.3755449,0
+WMB.US,D,20050408,000000,9.86992,9.9229,9.61741,9.63573,3204040.021618,0
+WMB.US,D,20050411,000000,9.60103,9.73306,9.49309,9.65693,5442706.131906,0
+WMB.US,D,20050412,000000,9.5962,9.61163,9.38612,9.53838,7421132.5687864,0
+WMB.US,D,20050413,000000,9.51236,9.60488,9.34564,9.38032,6587026.0763096,0
+WMB.US,D,20050414,000000,9.41117,9.44394,9.02759,9.13206,10396466.523768,0
+WMB.US,D,20050415,000000,9.13206,9.20204,8.66049,8.71234,12984082.690295,0
+WMB.US,D,20050418,000000,8.73404,9.02759,8.57028,9.00418,8122648.7063887,0
+WMB.US,D,20050419,000000,9.04552,9.36587,9.03983,9.30612,6230661.3527688,0
+WMB.US,D,20050420,000000,9.34564,9.4343,9.10267,9.11596,6666426.102338,0
+WMB.US,D,20050421,000000,9.21167,9.47767,9.15395,9.46418,5926534.4441385,0
+WMB.US,D,20050422,000000,9.46418,9.68198,9.36587,9.47767,7412011.0546166,0
+WMB.US,D,20050425,000000,9.55477,9.74077,9.5008,9.61741,4737008.4788785,0
+WMB.US,D,20050426,000000,9.61741,9.67331,9.40539,9.42466,4254513.4786363,0
+WMB.US,D,20050427,000000,9.42949,9.42949,9.08648,9.23384,6868347.6431199,0
+WMB.US,D,20050428,000000,9.16444,9.20684,9.01631,9.05699,4310359.0178978,0
+WMB.US,D,20050429,000000,9.10643,9.24444,8.82269,8.95917,8883439.6409398,0
+WMB.US,D,20050502,000000,9.02759,9.20684,8.95917,9.18179,5023275.2324177,0
+WMB.US,D,20050503,000000,9.13206,9.21167,8.95917,9.01631,4234949.5894689,0
+WMB.US,D,20050504,000000,8.94798,9.19722,8.90664,9.19722,5561812.9153284,0
+WMB.US,D,20050505,000000,9.21167,9.40539,9.11596,9.32153,5617852.4852063,0
+WMB.US,D,20050506,000000,9.42949,9.45165,9.33407,9.35431,4058669.142779,0
+WMB.US,D,20050509,000000,9.32733,9.47767,9.27431,9.36009,3811342.3625396,0
+WMB.US,D,20050510,000000,9.36009,9.42949,9.31286,9.38032,3894741.2869425,0
+WMB.US,D,20050511,000000,9.38032,9.5008,9.07983,9.49309,4637089.9745532,0
+WMB.US,D,20050512,000000,9.45743,9.45743,8.73865,8.92919,10710279.399271,0
+WMB.US,D,20050513,000000,8.91791,8.97044,8.50157,8.63515,9070172.8385961,0
+WMB.US,D,20050516,000000,8.63515,8.63515,8.22178,8.57568,11181755.12065,0
+WMB.US,D,20050517,000000,8.55332,8.8651,8.47602,8.84486,6206916.9857728,0
+WMB.US,D,20050518,000000,8.94798,9.05699,8.92919,9.006,8321728.2693169,0
+WMB.US,D,20050519,000000,9.00418,9.26371,8.97044,9.20204,5596006.9205002,0
+WMB.US,D,20050520,000000,9.23384,9.34564,9.12262,9.22324,5597145.1642774,0
+WMB.US,D,20050523,000000,9.58272,9.58272,9.26371,9.30612,11341511.837031,0
+WMB.US,D,20050524,000000,9.32153,9.46418,9.29359,9.46418,5643875.4149503,0
+WMB.US,D,20050525,000000,9.41117,9.55477,9.32153,9.50659,9552661.6132569,0
+WMB.US,D,20050526,000000,9.57019,9.64537,9.52779,9.63573,5950094.11889,0
+WMB.US,D,20050527,000000,9.62994,9.70994,9.57597,9.67331,3328271.4960293,0
+WMB.US,D,20050531,000000,9.67331,9.78316,9.49791,9.69644,4168273.6139767,0
+WMB.US,D,20050601,000000,9.69837,9.93929,9.67331,9.84389,6907673.6024591,0
+WMB.US,D,20050602,000000,9.84389,9.92873,9.72824,9.81592,3247540.2332041,0
+WMB.US,D,20050603,000000,9.83424,9.94897,9.79183,9.89693,3068978.1109757,0
+WMB.US,D,20050606,000000,9.88054,9.99331,9.83424,9.91234,3544067.7822871,0
+WMB.US,D,20050607,000000,9.89298,9.97603,9.79183,9.82751,4508667.6463446,0
+WMB.US,D,20050608,000000,9.81016,9.99716,9.73306,9.78609,7026208.6700007,0
+WMB.US,D,20050609,000000,9.74077,10.0029,9.68874,9.96437,5630963.5593787,0
+WMB.US,D,20050610,000000,9.93446,9.96911,9.85061,9.86992,3092346.8679013,0
+WMB.US,D,20050613,000000,9.89298,10.0077,9.83424,9.97603,3530016.6453417,0
+WMB.US,D,20050614,000000,9.95964,10.0213,9.93446,9.97603,2979701.2002491,0
+WMB.US,D,20050615,000000,10.0029,10.0338,9.85061,9.96437,3950201.8777615,0
+WMB.US,D,20050616,000000,9.98175,10.1079,9.90849,10.0626,4271605.8120363,0
+WMB.US,D,20050617,000000,10.2024,10.2111,10.0445,10.1119,5664200.9002274,0
+WMB.US,D,20050620,000000,10.0502,10.2082,10.0154,10.1079,4487220.5188402,0
+WMB.US,D,20050621,000000,10.079,10.1233,9.87472,9.87472,6078503.9959361,0
+WMB.US,D,20050622,000000,9.90266,9.96911,9.81016,9.93929,5569223.4322435,0
+WMB.US,D,20050623,000000,9.9229,10.0445,9.89298,9.99716,6883169.714547,0
+WMB.US,D,20050624,000000,10.0213,10.0271,9.79183,9.88054,4084692.072523,0
+WMB.US,D,20050627,000000,9.86992,9.96437,9.79769,9.84009,4311311.5318334,0
+WMB.US,D,20050628,000000,9.90849,9.94897,9.61741,9.74077,5905827.1232096,0
+WMB.US,D,20050629,000000,9.70994,9.88726,9.64922,9.83424,5634000.6054458,0
+WMB.US,D,20050630,000000,9.90849,10.0753,9.89298,10.0029,6249273.7655976,0
+WMB.US,D,20050701,000000,9.99716,10.1551,9.97603,10.0848,5432827.172014,0
+WMB.US,D,20050705,000000,10.1233,10.4077,10.0964,10.3759,9519039.3239658,0
+WMB.US,D,20050706,000000,10.4184,10.4501,10.1283,10.132,5420861.6047968,0
+WMB.US,D,20050707,000000,10.0579,10.504,9.9547,10.504,8487563.2282185,0
+WMB.US,D,20050708,000000,10.504,10.5282,10.3557,10.4771,6948517.5660332,0
+WMB.US,D,20050711,000000,10.4077,10.614,10.3557,10.5397,6183933.1772896,0
+WMB.US,D,20050712,000000,10.561,10.8096,10.5339,10.7122,6395349.7671182,0
+WMB.US,D,20050713,000000,10.6718,10.7854,10.5975,10.6391,2702927.4205626,0
+WMB.US,D,20050714,000000,10.7122,10.7286,10.344,10.4347,6984039.6952112,0
+WMB.US,D,20050715,000000,10.4646,10.5811,10.4029,10.4375,4859344.2637906,0
+WMB.US,D,20050718,000000,10.5446,10.5754,10.4077,10.4347,4318719.9735548,0
+WMB.US,D,20050719,000000,10.5754,10.7807,10.4539,10.7604,4619424.8876756,0
+WMB.US,D,20050720,000000,10.7643,10.8973,10.6448,10.8481,3834516.0512517,0
+WMB.US,D,20050721,000000,10.9127,10.9966,10.561,10.6033,14492736.102275,0
+WMB.US,D,20050722,000000,10.6033,10.9513,10.5551,10.9513,7691822.9179669,0
+WMB.US,D,20050725,000000,10.8866,11.1209,10.7749,10.9637,6107184.211289,0
+WMB.US,D,20050726,000000,11.0264,11.0554,10.8385,10.986,3665259.0978408,0
+WMB.US,D,20050727,000000,11.0264,11.1277,10.9224,11.116,4438011.4492217,0
+WMB.US,D,20050728,000000,11.1844,11.386,11.1334,11.3136,6926477.9707106,0
+WMB.US,D,20050729,000000,11.3136,11.3185,11.17,11.1797,3591934.2015433,0
+WMB.US,D,20050801,000000,11.1797,11.5045,11.1653,11.4014,4354430.9453648,0
+WMB.US,D,20050802,000000,11.4178,11.6452,11.4014,11.599,9504414.3959459,0
+WMB.US,D,20050803,000000,11.599,11.599,11.2761,11.4389,5421052.5226227,0
+WMB.US,D,20050804,000000,11.3185,11.7936,11.3185,11.6972,10261787.486375,0
+WMB.US,D,20050805,000000,11.7049,11.7233,11.4591,11.5199,7806370.5006998,0
+WMB.US,D,20050808,000000,11.5402,11.6173,11.4178,11.4437,7383901.5175475,0
+WMB.US,D,20050809,000000,11.4698,11.5584,11.1073,11.3049,6786673.2047312,0
+WMB.US,D,20050810,000000,11.3185,11.5083,11.2501,11.4293,7615843.8488511,0
+WMB.US,D,20050811,000000,11.5286,11.7936,11.5199,11.6848,9976841.5936638,0
+WMB.US,D,20050812,000000,11.6848,11.7483,11.5045,11.543,7103520.0135101,0
+WMB.US,D,20050815,000000,11.5286,11.5286,11.2655,11.4919,7569681.1636714,0
+WMB.US,D,20050816,000000,11.4293,11.5324,11.2298,11.2702,6817253.259971,0
+WMB.US,D,20050817,000000,11.2134,11.3387,10.8481,10.9127,7813589.0621921,0
+WMB.US,D,20050818,000000,10.8481,10.9339,10.7604,10.9127,8069844.3635816,0
+WMB.US,D,20050819,000000,10.96,11.224,10.96,11.1518,5887777.0878896,0
+WMB.US,D,20050822,000000,11.2606,11.3974,11.0225,11.1623,8863491.8409267,0
+WMB.US,D,20050823,000000,11.1767,11.3185,11.0486,11.2501,7500538.8203961,0
+WMB.US,D,20050824,000000,11.2134,11.4389,11.1653,11.3223,7775977.2128984,0
+WMB.US,D,20050825,000000,11.3503,11.3503,11.144,11.2337,2531964.6578814,0
+WMB.US,D,20050826,000000,11.2337,11.3108,11.0486,11.0486,4430804.301295,0
+WMB.US,D,20050829,000000,11.0486,11.1844,10.9339,11.1123,4492906.5497412,0
+WMB.US,D,20050830,000000,11.1123,11.465,11.0264,11.4178,7372882.2386847,0
+WMB.US,D,20050831,000000,11.4178,11.8389,11.3108,11.8129,8262271.8929141,0
+WMB.US,D,20050901,000000,11.8457,12.2388,11.8129,12.1869,8618256.8559968,0
+WMB.US,D,20050902,000000,12.1869,12.1936,11.6788,11.6905,7049192.4784838,0
+WMB.US,D,20050906,000000,11.6972,11.8804,11.599,11.8042,4894295.7146847,0
+WMB.US,D,20050907,000000,11.8042,11.9073,11.6751,11.7599,7226798.9739859,0
+WMB.US,D,20050908,000000,11.7136,11.993,11.7136,11.9449,8423165.8154742,0
+WMB.US,D,20050909,000000,12.0239,12.4875,12.0239,12.3642,11975977.426667,0
+WMB.US,D,20050912,000000,12.3642,12.3642,11.9689,12.0239,8040202.2959213,0
+WMB.US,D,20050913,000000,12.5232,12.5232,11.9689,12.049,6283470.8835601,0
+WMB.US,D,20050914,000000,12.1078,12.2562,12.0017,12.2234,5152829.5788222,0
+WMB.US,D,20050915,000000,12.2744,12.3497,11.9169,12.1011,5062594.9661754,0
+WMB.US,D,20050916,000000,12.2292,12.5289,12.128,12.4171,9792959.7122331,0
+WMB.US,D,20050919,000000,12.4711,12.8991,12.4605,12.6369,9200667.2477735,0
+WMB.US,D,20050920,000000,12.5963,12.7506,12.3246,12.3565,7548405.2396524,0
+WMB.US,D,20050921,000000,12.4769,12.6331,12.4769,12.6263,7338879.1513387,0
+WMB.US,D,20050922,000000,12.765,12.8837,12.0664,12.3989,7765147.8142645,0
+WMB.US,D,20050923,000000,12.341,12.3565,12.1406,12.2292,4028654.5778388,0
+WMB.US,D,20050926,000000,12.2234,12.4711,12.0875,12.3806,5668573.3334787,0
+WMB.US,D,20050927,000000,12.4653,12.6369,12.3025,12.5963,5748158.0517517,0
+WMB.US,D,20050928,000000,12.6957,13.0638,12.66,13.0532,10830710.156313,0
+WMB.US,D,20050929,000000,13.0532,13.2758,12.8991,13.165,8044390.0369278,0
+WMB.US,D,20050930,000000,13.2287,13.3298,13.0638,13.1852,6365907.9556556,0
+WMB.US,D,20051003,000000,13.1602,13.5409,13.0137,13.3713,8880974.3107535,0
+WMB.US,D,20051004,000000,13.3174,13.3636,12.8991,12.9713,12074375.851563,0
+WMB.US,D,20051005,000000,12.8066,12.9501,12.1453,12.2128,15959224.689854,0
+WMB.US,D,20051006,000000,12.0017,12.2871,11.3974,11.7936,20575231.733408,0
+WMB.US,D,20051007,000000,11.8697,12.0875,11.6625,12.0808,5785773.013836,0
+WMB.US,D,20051010,000000,12.1608,12.1974,11.5816,11.6905,6895323.0867995,0
+WMB.US,D,20051011,000000,11.8081,11.9507,11.7184,11.8611,6210149.1000532,0
+WMB.US,D,20051012,000000,11.9305,12.2388,11.543,11.6452,7752044.0032702,0
+WMB.US,D,20051013,000000,11.5566,11.5816,10.8269,11.2134,11727889.050318,0
+WMB.US,D,20051014,000000,11.2375,11.599,11.0139,11.5816,7696384.1938502,0
+WMB.US,D,20051017,000000,11.6394,11.9507,11.6394,11.7936,4336956.776313,0
+WMB.US,D,20051018,000000,11.7377,11.8081,11.3185,11.3185,5852451.0645219,0
+WMB.US,D,20051019,000000,11.2134,11.6095,10.8973,11.5816,11519310.287955,0
+WMB.US,D,20051020,000000,11.5749,11.6201,10.9464,11.2375,11068917.497575,0
+WMB.US,D,20051021,000000,11.2375,11.5247,10.9637,11.3503,13870619.990702,0
+WMB.US,D,20051024,000000,11.3503,11.999,11.17,11.9401,8955245.4954053,0
+WMB.US,D,20051025,000000,11.9401,12.1637,11.6905,11.9739,8360477.3247908,0
+WMB.US,D,20051026,000000,12.0124,12.3642,11.8389,11.8495,9837793.2358097,0
+WMB.US,D,20051027,000000,11.8697,11.9652,11.3435,11.3435,6102626.0481963,0
+WMB.US,D,20051028,000000,11.5045,11.7656,11.1392,11.6394,8013802.7185101,0
+WMB.US,D,20051031,000000,11.6848,11.9305,11.5286,11.7377,5784630.6196715,0
+WMB.US,D,20051101,000000,11.6654,11.9112,11.5045,11.6173,6530223.872725,0
+WMB.US,D,20051102,000000,11.5286,11.7089,11.2866,11.3262,10756250.129029,0
+WMB.US,D,20051103,000000,11.2655,11.8668,11.2655,11.8389,9310462.6367971,0
+WMB.US,D,20051104,000000,11.7599,11.7877,11.3262,11.5112,7358634.9959289,0
+WMB.US,D,20051107,000000,11.5045,11.5045,10.7499,10.9792,10755109.810058,0
+WMB.US,D,20051108,000000,10.8722,11.0814,10.7247,10.8048,8952395.2167767,0
+WMB.US,D,20051109,000000,10.8048,10.9734,10.5282,10.8135,9892117.6580454,0
+WMB.US,D,20051110,000000,10.6332,10.7026,10.3759,10.5108,12683192.046332,0
+WMB.US,D,20051111,000000,10.3961,10.7026,10.2873,10.6448,9427666.467542,0
+WMB.US,D,20051114,000000,11.4081,11.4081,10.5282,10.7604,9417225.1301412,0
+WMB.US,D,20051115,000000,10.7383,11.0322,10.691,10.7566,6482544.2209072,0
+WMB.US,D,20051116,000000,10.8385,11.1277,10.7643,11.0197,8352314.5501379,0
+WMB.US,D,20051117,000000,11.5286,11.5566,11.2655,11.4504,12172200.485386,0
+WMB.US,D,20051118,000000,11.5749,11.5749,11.2501,11.4504,24366247.573074,0
+WMB.US,D,20051121,000000,11.4129,11.6173,11.3715,11.599,7525608.1986075,0
+WMB.US,D,20051122,000000,11.7377,11.8697,11.6788,11.8611,6032341.3107564,0
+WMB.US,D,20051123,000000,11.7704,11.8457,11.5045,11.5652,6453865.0431512,0
+WMB.US,D,20051125,000000,11.6625,11.7656,11.5749,11.7656,3770311.6315272,0
+WMB.US,D,20051128,000000,11.6336,11.6654,11.2915,11.3435,7431578.0565748,0
+WMB.US,D,20051129,000000,11.5324,11.5497,11.3696,11.4504,7619829.2584661,0
+WMB.US,D,20051130,000000,11.4129,11.5324,11.2375,11.3185,13807367.047316,0
+WMB.US,D,20051201,000000,11.4389,11.6848,11.4293,11.6625,7718802.512034,0
+WMB.US,D,20051202,000000,11.6114,11.7377,11.5045,11.6529,5004278.9087434,0
+WMB.US,D,20051205,000000,11.756,11.8331,11.6173,11.6751,8630978.8313394,0
+WMB.US,D,20051206,000000,11.7936,12.3343,11.6972,12.1011,12082924.612256,0
+WMB.US,D,20051207,000000,12.1011,12.3179,11.8928,12.0355,5631525.9368875,0
+WMB.US,D,20051208,000000,12.1078,12.3747,12.1011,12.2128,10768211.545857,0
+WMB.US,D,20051209,000000,12.1974,12.2292,11.9507,11.9689,6113454.4092334,0
+WMB.US,D,20051212,000000,12.6331,12.6331,12.2918,12.4518,16561210.384365,0
+WMB.US,D,20051213,000000,12.5598,12.6494,12.4711,12.5192,11722376.298095,0
+WMB.US,D,20051214,000000,12.6032,13.0137,12.5963,12.9598,13669837.731294,0
+WMB.US,D,20051215,000000,13.0427,13.0455,12.6369,12.7969,6903495.1998243,0
+WMB.US,D,20051216,000000,12.8865,12.8865,12.4769,12.4981,10417168.656714,0
+WMB.US,D,20051219,000000,12.5963,12.5963,12.4518,12.4711,8711905.1623779,0
+WMB.US,D,20051220,000000,12.4171,12.7121,12.4123,12.6282,9123166.0240351,0
+WMB.US,D,20051221,000000,12.556,12.6957,12.4171,12.5926,9118042.370643,0
+WMB.US,D,20051222,000000,12.7072,12.765,12.502,12.5396,7677959.5860568,0
+WMB.US,D,20051223,000000,12.5078,12.556,12.2292,12.5443,5087103.0044749,0
+WMB.US,D,20051227,000000,12.4981,12.502,12.049,12.1869,7043109.0479778,0
+WMB.US,D,20051228,000000,12.2813,12.3062,12.0606,12.2388,5834975.8578734,0
+WMB.US,D,20051229,000000,12.2388,12.394,12.0808,12.1174,4662734.1814359,0
+WMB.US,D,20051230,000000,12.0606,12.2697,11.9739,12.1974,4679452.9799592,0
+WMB.US,D,20060103,000000,12.2649,12.6282,12.2388,12.58,9181486.2318547,0
+WMB.US,D,20060104,000000,12.5598,12.7285,12.4171,12.66,7544608.6726693,0
+WMB.US,D,20060105,000000,12.66,12.6774,12.3642,12.5289,7896605.1133464,0
+WMB.US,D,20060106,000000,12.58,12.6822,12.5289,12.5772,5213617.1920218,0
+WMB.US,D,20060109,000000,12.5695,12.7882,12.5078,12.7805,8006011.40354,0
+WMB.US,D,20060110,000000,12.66,12.9087,12.6562,12.8924,5750442.8400809,0
+WMB.US,D,20060111,000000,12.8499,12.8837,12.6282,12.819,6622732.8977321,0
+WMB.US,D,20060112,000000,12.8451,13.0176,12.7458,12.8778,10419823.867129,0
+WMB.US,D,20060113,000000,12.8991,12.9945,12.8451,12.9501,6383768.1107465,0
+WMB.US,D,20060117,000000,13.1525,13.3134,13.0532,13.2239,10514808.598291,0
+WMB.US,D,20060118,000000,13.1602,13.2393,12.9386,13.0369,10716358.67939,0
+WMB.US,D,20060119,000000,13.0532,13.2287,12.9386,13.2026,6656737.022675,0
+WMB.US,D,20060120,000000,13.3972,13.4677,13.1188,13.1718,14529594.656235,0
+WMB.US,D,20060123,000000,13.2663,13.2663,12.8837,12.9087,9134569.2137435,0
+WMB.US,D,20060124,000000,12.8924,13.0369,12.7921,12.8837,8108594.4566525,0
+WMB.US,D,20060125,000000,12.9867,13.0233,12.3689,12.5125,10940123.709683,0
+WMB.US,D,20060126,000000,12.5926,12.6157,11.9236,12.4384,13191712.051512,0
+WMB.US,D,20060127,000000,12.556,12.74,12.4653,12.58,6888678.3163817,0
+WMB.US,D,20060130,000000,12.5289,12.8133,12.5192,12.6957,5611581.2496652,0
+WMB.US,D,20060131,000000,12.58,12.7612,12.4653,12.5501,8227323.5548106,0
+WMB.US,D,20060201,000000,12.4605,12.7612,12.4287,12.5078,6604881.0434162,0
+WMB.US,D,20060202,000000,12.4384,12.5232,12.0355,12.2234,8545688.3678247,0
+WMB.US,D,20060203,000000,12.2041,12.3565,12.0664,12.1358,6202168.9424512,0
+WMB.US,D,20060206,000000,12.1869,12.4653,12.1869,12.3343,5113135.2725908,0
+WMB.US,D,20060207,000000,12.1869,12.1974,11.7377,11.8495,9985769.0772171,0
+WMB.US,D,20060208,000000,11.6625,11.8553,11.5286,11.8196,8589002.8495694,0
+WMB.US,D,20060209,000000,11.8331,12.0124,11.6095,11.6529,8131198.5046777,0
+WMB.US,D,20060210,000000,11.6848,11.8042,11.4342,11.5286,8439505.8911363,0
+WMB.US,D,20060213,000000,11.5816,11.7377,11.4919,11.5584,5852643.0199448,0
+WMB.US,D,20060214,000000,11.4235,11.5045,11.1576,11.2915,11241401.377283,0
+WMB.US,D,20060215,000000,11.3435,11.6394,11.3329,11.4563,7862215.0023642,0
+WMB.US,D,20060216,000000,11.4563,11.7877,11.4563,11.6625,7317028.3986483,0
+WMB.US,D,20060217,000000,11.6625,11.8697,11.6336,11.7136,9329277.3810175,0
+WMB.US,D,20060221,000000,11.9739,12.1078,11.8495,11.9449,6850688.7818237,0
+WMB.US,D,20060222,000000,11.8996,11.9305,11.5816,11.599,7636929.8926412,0
+WMB.US,D,20060223,000000,11.4765,11.6567,11.2866,11.4986,13436380.508545,0
+WMB.US,D,20060224,000000,11.6336,11.8457,11.6336,11.7704,6454056.9985739,0
+WMB.US,D,20060227,000000,11.7763,11.8457,11.5566,11.6529,6557581.1520563,0
+WMB.US,D,20060228,000000,11.2915,11.5286,10.9513,11.357,20940140.029657,0
+WMB.US,D,20060301,000000,11.6114,11.756,11.4852,11.5045,11389758.016744,0
+WMB.US,D,20060302,000000,11.6625,11.6905,11.4504,11.5402,8748002.1202272,0
+WMB.US,D,20060303,000000,11.543,11.543,11.3974,11.4081,7802757.5883644,0
+WMB.US,D,20060306,000000,11.2134,11.2192,10.5397,10.6766,21880257.795337,0
+WMB.US,D,20060307,000000,10.6805,10.6853,10.187,10.2592,22953522.067818,0
+WMB.US,D,20060308,000000,10.3171,10.6448,10.2651,10.561,20297892.463422,0
+WMB.US,D,20060309,000000,10.5397,10.7026,10.4115,10.4347,9033125.4420049,0
+WMB.US,D,20060310,000000,10.4588,10.7122,10.3961,10.508,9438690.9343893,0
+WMB.US,D,20060313,000000,10.561,10.7566,10.5551,10.7122,7281324.6900164,0
+WMB.US,D,20060314,000000,10.7122,10.8385,10.6274,10.8135,6615701.1036781,0
+WMB.US,D,20060315,000000,10.8135,10.8182,10.6274,10.7499,8609328.3348467,0
+WMB.US,D,20060316,000000,10.7566,11.0872,10.6853,11.0322,11346638.603213,0
+WMB.US,D,20060317,000000,11.039,11.0765,10.8866,10.9966,11860099.644734,0
+WMB.US,D,20060320,000000,10.9966,11.1334,10.7604,10.8598,10581487.686574,0
+WMB.US,D,20060321,000000,10.7643,10.9127,10.5687,10.5869,8641053.8970416,0
+WMB.US,D,20060322,000000,10.6092,10.8973,10.5754,10.7334,6438284.488405,0
+WMB.US,D,20060323,000000,10.7931,11.0486,10.7499,10.9079,9484850.5067783,0
+WMB.US,D,20060324,000000,10.9224,11.116,10.8182,10.958,9832283.5963782,0
+WMB.US,D,20060327,000000,10.8925,10.986,10.799,10.9339,6004982.9938282,0
+WMB.US,D,20060328,000000,10.96,11.1026,10.9397,11.0264,7510604.5477265,0
+WMB.US,D,20060329,000000,11.0264,11.0968,10.958,11.0457,8346237.3452134,0
+WMB.US,D,20060330,000000,10.9696,11.3185,10.9696,11.2799,16207125.261168,0
+WMB.US,D,20060331,000000,11.2761,11.3185,11.1844,11.2606,9036161.4504751,0
+WMB.US,D,20060403,000000,11.3185,11.4504,11.17,11.2606,7519339.0382601,0
+WMB.US,D,20060404,000000,11.2105,11.3223,11.1623,11.2375,8936815.6996274,0
+WMB.US,D,20060405,000000,11.3262,11.5816,11.3223,11.5652,11035677.043936,0
+WMB.US,D,20060406,000000,11.599,11.8457,11.5749,11.8273,13426690.391286,0
+WMB.US,D,20060407,000000,11.8389,11.8457,11.465,11.5652,14513640.566612,0
+WMB.US,D,20060410,000000,11.6394,11.756,11.5816,11.6848,6833208.3871907,0
+WMB.US,D,20060411,000000,11.6848,11.8081,11.3801,11.5286,6379777.513147,0
+WMB.US,D,20060412,000000,11.5286,11.6173,11.3753,11.4698,5865180.3030426,0
+WMB.US,D,20060413,000000,11.4014,11.5497,11.3329,11.4919,4201515.1052129,0
+WMB.US,D,20060417,000000,11.5566,11.7136,11.4765,11.7089,5296060.4896985,0
+WMB.US,D,20060418,000000,11.8196,12.1406,11.7763,12.1174,9221560.2985441,0
+WMB.US,D,20060419,000000,12.1406,12.2649,11.9073,12.2341,7964606.1000539,0
+WMB.US,D,20060420,000000,12.2128,12.2871,11.8697,12.0384,4438779.2709127,0
+WMB.US,D,20060421,000000,12.1512,12.155,11.8553,11.9689,8020453.7145092,0
+WMB.US,D,20060424,000000,11.993,12.0384,11.6751,11.8042,7571389.0481354,0
+WMB.US,D,20060425,000000,11.8215,11.8871,11.6625,11.7184,10410706.503346,0
+WMB.US,D,20060426,000000,11.7936,12.0084,11.5816,11.6201,6759506.8432258,0
+WMB.US,D,20060427,000000,11.5816,11.7936,11.3136,11.6201,7471475.7317945,0
+WMB.US,D,20060428,000000,11.7136,11.756,11.5045,11.543,6451773.2478416,0
+WMB.US,D,20060501,000000,11.599,11.7136,11.5652,11.6201,8401509.0934002,0
+WMB.US,D,20060502,000000,11.7184,11.9025,11.7184,11.8553,11085257.573237,0
+WMB.US,D,20060503,000000,11.8553,12.0547,11.7656,11.8389,7901158.0884546,0
+WMB.US,D,20060504,000000,11.5816,11.8668,11.2915,11.599,14040455.923172,0
+WMB.US,D,20060505,000000,11.8331,11.9863,11.7483,11.9401,10661836.07615,0
+WMB.US,D,20060508,000000,11.8928,12.1608,11.756,12.1512,8152473.3910999,0
+WMB.US,D,20060509,000000,12.1685,12.2918,12.0316,12.2505,8100050.8839447,0
+WMB.US,D,20060510,000000,12.155,12.3565,12.155,12.2744,4573454.1579187,0
+WMB.US,D,20060511,000000,12.3565,12.3565,11.9652,12.0452,6102244.2125446,0
+WMB.US,D,20060512,000000,11.9507,11.9739,11.6278,11.6452,9427481.7752974,0
+WMB.US,D,20060515,000000,11.5247,11.599,11.2375,11.386,11060557.579516,0
+WMB.US,D,20060516,000000,11.4504,11.5402,11.2134,11.2501,15066038.468643,0
+WMB.US,D,20060517,000000,11.1844,11.3049,10.9513,11.0033,8471793.8308402,0
+WMB.US,D,20060518,000000,10.9908,11.3185,10.8385,10.8925,9667972.8672931,0
+WMB.US,D,20060519,000000,10.8973,11.0486,10.6968,10.9637,9191551.959185,0
+WMB.US,D,20060522,000000,10.9224,10.9464,10.5811,10.8337,10374427.966044,0
+WMB.US,D,20060523,000000,10.958,11.1623,10.7334,10.7604,8288292.7474642,0
+WMB.US,D,20060524,000000,10.7643,10.9637,10.5339,10.7383,9595213.4612952,0
+WMB.US,D,20060525,000000,10.7931,11.1971,10.6805,11.1026,9112147.7827691,0
+WMB.US,D,20060526,000000,11.0554,11.2375,10.9734,11.2337,5403198.593113,0
+WMB.US,D,20060530,000000,11.9507,12.1078,11.5566,11.6037,15885708.875731,0
+WMB.US,D,20060531,000000,11.73,11.9073,11.6751,11.8996,8604383.1481178,0
+WMB.US,D,20060601,000000,11.8996,12.0692,11.7377,12.0452,8830249.3120936,0
+WMB.US,D,20060602,000000,12.0808,12.2505,12.0017,12.2456,13850675.303479,0
+WMB.US,D,20060605,000000,12.2649,12.2871,11.8668,11.8871,7401190.9943546,0
+WMB.US,D,20060606,000000,11.8042,12.0084,11.5402,11.7136,11658742.556655,0
+WMB.US,D,20060607,000000,11.5816,11.6848,11.3262,11.3715,10573130.881303,0
+WMB.US,D,20060608,000000,11.3185,11.3185,10.7566,11.1971,19508806.261961,0
+WMB.US,D,20060609,000000,11.17,11.3696,11.17,11.3185,7507560.2384813,0
+WMB.US,D,20060612,000000,11.2761,11.3696,11.0322,11.0659,12400530.941951,0
+WMB.US,D,20060613,000000,10.986,11.0139,10.6805,10.7026,10310029.515702,0
+WMB.US,D,20060614,000000,10.6805,10.9637,10.561,10.9513,6813074.8573361,0
+WMB.US,D,20060615,000000,11.0554,11.4504,11.0264,11.4129,8746857.6508688,0
+WMB.US,D,20060616,000000,11.4129,11.4822,11.1971,11.4178,6322412.9320537,0
+WMB.US,D,20060619,000000,11.3974,11.4081,10.9031,10.986,7812449.7808181,0
+WMB.US,D,20060620,000000,10.986,11.1209,10.8539,10.9031,6352615.3020291,0
+WMB.US,D,20060621,000000,11.0197,11.2915,10.96,11.0968,6198746.9479417,0
+WMB.US,D,20060622,000000,11.0486,11.0765,10.8182,10.8722,7232307.5758205,0
+WMB.US,D,20060623,000000,11.9236,11.9236,11.4504,11.7136,21404215.61009,0
+WMB.US,D,20060626,000000,11.7049,11.7377,11.5286,11.7136,10160341.639443,0
+WMB.US,D,20060627,000000,11.7377,12.0547,11.7184,12.0124,12253506.576883,0
+WMB.US,D,20060628,000000,12.0084,12.1685,11.9353,12.1358,7202110.3938294,0
+WMB.US,D,20060629,000000,12.1869,12.4171,12.076,12.2958,10972423.062954,0
+WMB.US,D,20060630,000000,12.3458,12.3989,12.1608,12.2958,7671311.7028482,0
+WMB.US,D,20060703,000000,12.0084,12.4981,12.0084,12.4914,5038286.1464769,0
+WMB.US,D,20060705,000000,12.3304,12.3747,12.1011,12.3122,7107126.7002642,0
+WMB.US,D,20060706,000000,12.3122,12.3642,12.0664,12.1512,8534104.6362592,0
+WMB.US,D,20060707,000000,12.1869,12.2388,11.9025,12.0355,8047425.0078011,0
+WMB.US,D,20060710,000000,11.999,12.1174,11.9353,12.0316,4178912.0947848,0
+WMB.US,D,20060711,000000,12.0664,12.208,11.9604,12.1608,5926534.4441385,0
+WMB.US,D,20060712,000000,12.1869,12.1974,12.0084,12.1174,5343732.8783382,0
+WMB.US,D,20060713,000000,12.1078,12.1608,11.8871,11.999,8616927.6943939,0
+WMB.US,D,20060714,000000,12.0547,12.2128,11.9236,12.1936,6547129.4386867,0
+WMB.US,D,20060717,000000,12.1136,12.1637,11.7936,11.9112,6168351.5849467,0
+WMB.US,D,20060718,000000,12.0017,12.0692,11.8928,12.0355,7574050.484132,0
+WMB.US,D,20060719,000000,12.1078,12.262,11.9689,12.2041,6507807.6297352,0
+WMB.US,D,20060720,000000,12.0808,12.2128,11.9305,11.9401,4897149.106104,0
+WMB.US,D,20060721,000000,12.0808,12.0808,11.8331,11.8553,8310716.2536322,0
+WMB.US,D,20060724,000000,11.8215,12.3025,11.8129,12.1974,6288972.2222164,0
+WMB.US,D,20060725,000000,12.2341,12.5655,12.2234,12.4451,6227238.3206626,0
+WMB.US,D,20060726,000000,12.4451,12.7767,12.3458,12.687,7483817.9466791,0
+WMB.US,D,20060727,000000,12.7699,12.8451,12.4914,12.5926,7155760.9412113,0
+WMB.US,D,20060728,000000,12.6928,12.6957,12.4451,12.556,6129600.4542789,0
+WMB.US,D,20060731,000000,12.609,12.9279,12.5926,12.765,8615027.8545072,0
+WMB.US,D,20060801,000000,12.765,12.978,12.7352,12.8586,8180209.3932922,0
+WMB.US,D,20060802,000000,12.9338,13.0947,12.6282,12.8036,7961762.0470066,0
+WMB.US,D,20060803,000000,13.0745,13.1188,12.8837,12.9945,8738885.7940418,0
+WMB.US,D,20060804,000000,13.1285,13.1303,12.74,12.8692,6510472.1785224,0
+WMB.US,D,20060807,000000,13.1285,13.1718,12.9549,12.9655,8220479.5657918,0
+WMB.US,D,20060808,000000,12.8451,13.0686,12.7573,12.8547,6324692.5323985,0
+WMB.US,D,20060809,000000,12.8991,13.1081,12.7767,12.8653,6775271.0526197,0
+WMB.US,D,20060810,000000,12.7969,12.8778,12.6369,12.765,5061459.8351891,0
+WMB.US,D,20060811,000000,12.74,12.9182,12.7044,12.819,4804826.8485352,0
+WMB.US,D,20060814,000000,12.765,12.9829,12.7044,12.9501,9334591.9522355,0
+WMB.US,D,20060815,000000,12.9598,13.1081,12.9048,13.0686,7322350.2330444,0
+WMB.US,D,20060816,000000,13.1458,13.3713,13.087,13.1929,8586150.495747,0
+WMB.US,D,20060817,000000,13.0745,13.1852,12.9279,13.031,5225204.0363779,0
+WMB.US,D,20060818,000000,13.0686,13.1285,12.8837,13.1245,5766593.0355141,0
+WMB.US,D,20060821,000000,13.1245,13.2691,13.0947,13.1081,6334750.9965507,0
+WMB.US,D,20060822,000000,12.9549,13.2065,12.9549,13.2026,16894777.029263,0
+WMB.US,D,20060823,000000,13.1024,13.2663,12.9087,12.9549,3512150.2646694,0
+WMB.US,D,20060824,000000,13.031,13.0571,12.8778,13.0427,7542134.0041111,0
+WMB.US,D,20060825,000000,13.0745,13.3569,13.0455,13.2517,4935331.6336815,0
+WMB.US,D,20060828,000000,13.1805,13.3569,13.0638,13.2691,6126568.5961963,0
+WMB.US,D,20060829,000000,13.2026,13.2971,13.1081,13.2817,4002818.4155333,0
+WMB.US,D,20060830,000000,13.2817,13.2817,12.7767,12.9713,7427398.6163432,0
+WMB.US,D,20060831,000000,12.978,13.0427,12.9048,12.9655,4195436.8626914,0
+WMB.US,D,20060901,000000,13.0523,13.1285,12.9087,13.0686,2806454.6868356,0
+WMB.US,D,20060905,000000,13.0638,13.1852,12.9549,13.1458,4737578.1195654,0
+WMB.US,D,20060906,000000,13.1303,13.138,12.7573,12.8991,9849191.2375337,0
+WMB.US,D,20060907,000000,12.8991,13.0079,12.7072,12.8924,6541050.1585682,0
+WMB.US,D,20060908,000000,12.8692,12.9443,12.5655,12.609,7665990.9060489,0
+WMB.US,D,20060911,000000,12.4981,12.6263,12.1936,12.3343,7399859.757558,0
+WMB.US,D,20060912,000000,12.2388,12.3883,12.1752,12.2958,7166585.1518608,0
+WMB.US,D,20060913,000000,12.3246,12.4914,12.2456,12.2744,7720124.4104588,0
+WMB.US,D,20060914,000000,12.2918,12.3989,11.8457,11.9652,15775536.83904,0
+WMB.US,D,20060915,000000,12.0692,12.1637,11.8331,12.128,11548564.294383,0
+WMB.US,D,20060918,000000,12.1685,12.394,12.0664,12.3612,7255490.6029046,0
+WMB.US,D,20060919,000000,12.3179,12.4287,12.0452,12.1078,4747645.9220896,0
+WMB.US,D,20060920,000000,12.0808,12.2388,11.8457,11.8495,16323759.451226,0
+WMB.US,D,20060921,000000,11.9073,12.2871,11.9073,12.0875,10661264.360269,0
+WMB.US,D,20060922,000000,12.1011,12.1453,11.8457,12.0124,6271498.0531649,0
+WMB.US,D,20060925,000000,12.0017,12.049,11.756,11.9169,10082836.265317,0
+WMB.US,D,20060926,000000,11.9169,12.3179,11.8457,12.2813,8070983.6449557,0
+WMB.US,D,20060927,000000,12.3689,12.5443,12.2234,12.4171,8276707.9783019,0
+WMB.US,D,20060928,000000,12.3989,12.6263,12.3747,12.6032,9910735.2588586,0
+WMB.US,D,20060929,000000,12.58,12.6494,12.4171,12.5655,6275488.6507642,0
+WMB.US,D,20061002,000000,12.6282,12.6562,12.4576,12.5598,7353885.9150104,0
+WMB.US,D,20061003,000000,12.556,12.5598,12.1078,12.1232,8519099.9477814,0
+WMB.US,D,20061004,000000,12.2128,12.3497,11.9652,12.0808,16059147.344567,0
+WMB.US,D,20061005,000000,12.2744,12.5963,12.2744,12.4653,11940069.311449,0
+WMB.US,D,20061006,000000,12.394,12.5347,12.2744,12.5232,6643055.2702188,0
+WMB.US,D,20061009,000000,12.5289,12.6928,12.3747,12.4287,4267807.1698596,0
+WMB.US,D,20061010,000000,12.3642,12.58,12.3025,12.5501,4593212.0777027,0
+WMB.US,D,20061011,000000,12.7188,12.7188,12.4037,12.4316,3945071.9987881,0
+WMB.US,D,20061012,000000,12.4316,12.8344,12.3883,12.7612,8512638.8320112,0
+WMB.US,D,20061013,000000,12.8036,12.9386,12.7072,12.765,5584043.4284768,0
+WMB.US,D,20061016,000000,12.7188,12.9443,12.6774,12.9386,4863525.779216,0
+WMB.US,D,20061017,000000,12.9241,12.9338,12.7121,12.8692,6028920.3538438,0
+WMB.US,D,20061018,000000,12.8865,13.0012,12.609,12.6928,6220028.0599453,0
+WMB.US,D,20061019,000000,12.6331,12.9338,12.6032,12.9087,7245806.711226,0
+WMB.US,D,20061020,000000,12.9443,12.978,12.7121,12.9182,7088323.3696094,0
+WMB.US,D,20061023,000000,12.819,13.0638,12.7121,12.8402,6291064.017526,0
+WMB.US,D,20061024,000000,12.7573,12.9655,12.7506,12.9598,8053500.137532,0
+WMB.US,D,20061025,000000,12.9598,13.1805,12.7882,13.0176,8557087.4071456,0
+WMB.US,D,20061026,000000,13.0176,13.0986,12.7699,12.9501,6414915.7314794,0
+WMB.US,D,20061027,000000,12.9501,13.22,12.8865,12.9048,7226798.9739859,0
+WMB.US,D,20061030,000000,12.9155,12.9155,12.687,12.74,15373015.655901,0
+WMB.US,D,20061031,000000,12.7921,12.8837,12.4875,12.8586,6270552.8024073,0
+WMB.US,D,20061101,000000,12.9443,12.9549,12.6196,12.8133,7757364.8000695,0
+WMB.US,D,20061102,000000,12.8133,13.1024,12.7121,12.8586,7730001.295157,0
+WMB.US,D,20061103,000000,13.0012,13.1602,12.8865,13.031,7581644.6556948,0
+WMB.US,D,20061106,000000,13.0822,13.1805,12.9829,13.1805,8539611.1629,0
+WMB.US,D,20061107,000000,13.1805,13.1852,13.0455,13.1602,9283301.4632762,0
+WMB.US,D,20061108,000000,13.1525,13.593,13.0455,13.5505,11564903.332447,0
+WMB.US,D,20061109,000000,13.617,13.992,13.5853,13.9351,14448857.167828,0
+WMB.US,D,20061110,000000,13.9495,13.9649,13.7241,13.9612,6715432.8405651,0
+WMB.US,D,20061113,000000,13.8975,14.1365,13.8089,14.0179,5882846.4275171,0
+WMB.US,D,20061114,000000,14.0363,14.0883,13.856,13.9823,4268198.3438833,0
+WMB.US,D,20061115,000000,14.0497,14.2396,13.9823,14.0015,8085612.7233631,0
+WMB.US,D,20061116,000000,14.1076,14.1809,13.8609,13.9023,7837142.5113622,0
+WMB.US,D,20061117,000000,13.856,14.1424,13.803,14.0613,6737090.6002358,0
+WMB.US,D,20061120,000000,14.0306,14.1596,13.9448,13.9495,6032156.6185119,0
+WMB.US,D,20061121,000000,14.0015,14.2078,13.9495,14.1742,6444556.7615431,0
+WMB.US,D,20061122,000000,14.123,14.2503,13.8704,14.0536,4193347.1425757,0
+WMB.US,D,20061124,000000,14.0826,14.2185,14.0015,14.0083,1734137.7403048,0
+WMB.US,D,20061127,000000,14.044,14.3418,13.9823,14.0306,5452973.1530311,0
+WMB.US,D,20061128,000000,14.0729,14.4045,14.0681,14.3582,8954103.1012407,0
+WMB.US,D,20061129,000000,14.4247,14.9094,14.3698,14.6917,12375836.136212,0
+WMB.US,D,20061130,000000,14.6974,14.8131,14.5066,14.6136,7907048.525941,0
+WMB.US,D,20061201,000000,14.6193,14.7138,14.4874,14.7138,8234726.8085476,0
+WMB.US,D,20061204,000000,14.6877,14.6877,14.5548,14.6357,4098752.5478403,0
+WMB.US,D,20061205,000000,14.6617,14.7407,14.5741,14.6666,6477606.2973565,0
+WMB.US,D,20061206,000000,14.6193,14.7668,14.5827,14.6242,5917800.9912018,0
+WMB.US,D,20061207,000000,14.6068,14.7407,14.4824,14.5394,5001625.773522,0
+WMB.US,D,20061208,000000,14.5914,14.5914,14.3784,14.4352,4502222.0945276,0
+WMB.US,D,20061211,000000,14.3726,14.4429,14.2849,14.3351,5008464.5745563,0
+WMB.US,D,20061212,000000,14.3698,14.4787,14.2714,14.4045,5955788.450566,0
+WMB.US,D,20061213,000000,14.5066,14.656,14.4372,14.5673,4030743.2603577,0
+WMB.US,D,20061214,000000,14.5066,14.7504,14.5028,14.5615,5038476.0267059,0
+WMB.US,D,20061215,000000,14.5741,14.5741,14.2898,14.2926,6471533.2428193,0
+WMB.US,D,20061218,000000,14.3167,14.3351,13.9351,13.9448,6812313.2612264,0
+WMB.US,D,20061219,000000,13.9274,14.2136,13.7683,14.1424,10568948.328282,0
+WMB.US,D,20061220,000000,14.1018,14.2368,13.9775,13.9823,4057530.8990019,0
+WMB.US,D,20061221,000000,14.0497,14.0883,13.7298,13.8975,4970282.0469787,0
+WMB.US,D,20061222,000000,13.9448,14.0613,13.7992,13.9081,3531340.6189602,0
+WMB.US,D,20061226,000000,13.8523,14.0179,13.7124,13.8349,4524257.5394626,0
+WMB.US,D,20061227,000000,13.8975,13.9389,13.7722,13.8811,4570609.0672744,0
+WMB.US,D,20061228,000000,13.9649,14.041,13.8869,13.9448,5183035.0615883,0
+WMB.US,D,20061229,000000,13.8975,13.9612,13.7124,13.7481,4760939.6133128,0
+WMB.US,D,20070103,000000,13.7481,13.7481,13.3713,13.5226,16698550.857755,0
+WMB.US,D,20070104,000000,13.7616,13.9968,13.3087,13.4888,9089165.0118828,0
+WMB.US,D,20070105,000000,13.4494,13.644,13.3925,13.5631,9052124.8784699,0
+WMB.US,D,20070108,000000,13.5631,13.8089,13.5467,13.6507,7304119.6558673,0
+WMB.US,D,20070109,000000,13.593,13.6229,13.2691,13.4754,9142738.2139777,0
+WMB.US,D,20070110,000000,13.4754,13.4754,13.2517,13.3298,10677987.30918,0
+WMB.US,D,20070111,000000,13.3298,13.7481,13.2663,13.351,9133612.5494204,0
+WMB.US,D,20070112,000000,13.351,13.6507,13.3298,13.5997,8301024.0611786,0
+WMB.US,D,20070116,000000,13.6132,13.6855,13.4454,13.5148,6399914.1557922,0
+WMB.US,D,20070117,000000,13.5148,13.7241,13.4494,13.6816,7268026.8484056,0
+WMB.US,D,20070118,000000,13.7395,13.9023,13.5014,13.5505,7261187.0097743,0
+WMB.US,D,20070119,000000,13.6343,13.8908,13.617,13.8704,6795403.5448774,0
+WMB.US,D,20070122,000000,13.9448,14.0681,13.8811,13.9775,7731524.4873765,0
+WMB.US,D,20070123,000000,13.992,14.3167,13.992,14.2849,5765453.7541401,0
+WMB.US,D,20070124,000000,14.2185,14.308,13.9612,14.2926,5325689.0685995,0
+WMB.US,D,20070125,000000,14.2503,14.2898,13.9707,13.9968,4118312.2866203,0
+WMB.US,D,20070126,000000,14.0306,14.1298,13.9081,13.9612,4233622.5030597,0
+WMB.US,D,20070129,000000,13.9274,14.0497,13.7925,13.8975,6956689.679058,0
+WMB.US,D,20070130,000000,13.9495,14.2436,13.9274,14.1924,8009629.5038597,0
+WMB.US,D,20070131,000000,14.1866,14.3351,14.0083,14.2078,5900699.31943,0
+WMB.US,D,20070201,000000,14.2849,14.4295,14.2185,14.3621,7756029.4128853,0
+WMB.US,D,20070202,000000,14.4045,14.4787,14.2608,14.4352,6335135.944993,0
+WMB.US,D,20070205,000000,14.1645,14.5741,14.1076,14.4045,10630489.236817,0
+WMB.US,D,20070206,000000,14.4921,14.4979,14.2436,14.3475,6584935.3185969,0
+WMB.US,D,20070207,000000,14.3475,14.5133,14.3225,14.3976,9099041.8965812,0
+WMB.US,D,20070208,000000,14.4497,14.6763,14.3418,14.6617,7584685.8521493,0
+WMB.US,D,20070209,000000,14.7292,14.8342,14.5673,14.6415,7586782.8354432,0
+WMB.US,D,20070212,000000,14.6463,14.6463,14.4208,14.5066,4749178.452681,0
+WMB.US,D,20070213,000000,14.5394,14.6463,14.4824,14.5914,5870134.8281434,0
+WMB.US,D,20070214,000000,14.6704,14.7032,14.4613,14.5182,7978182.0176285,0
+WMB.US,D,20070215,000000,14.6877,14.6877,14.2984,14.4102,5588975.1264463,0
+WMB.US,D,20070216,000000,14.3582,14.4824,14.31,14.4787,6412076.8664165,0
+WMB.US,D,20070220,000000,14.4787,14.5972,14.3976,14.5972,6482927.0941559,0
+WMB.US,D,20070221,000000,14.5972,14.9403,14.4824,14.9143,8621479.6319053,0
+WMB.US,D,20070222,000000,14.8969,14.922,14.5336,14.7447,10538742.845516,0
+WMB.US,D,20070223,000000,14.5914,14.7715,14.5297,14.6917,8530683.6793467,0
+WMB.US,D,20070226,000000,14.7407,15.1138,14.734,14.8969,12481150.144313,0
+WMB.US,D,20070227,000000,14.6974,14.7138,13.9649,14.1809,18097594.610553,0
+WMB.US,D,20070228,000000,14.1866,14.3698,13.9303,14.2011,11310349.689942,0
+WMB.US,D,20070301,000000,14.0826,14.2763,13.7087,14.1558,15550202.962264,0
+WMB.US,D,20070302,000000,14.044,14.1018,13.7683,13.8089,8501811.5085711,0
+WMB.US,D,20070305,000000,13.7442,13.9197,13.6343,13.6768,8419005.0519865,0
+WMB.US,D,20070306,000000,13.7395,13.9495,13.7298,13.8397,10171170.00048,0
+WMB.US,D,20070307,000000,14.0826,14.4613,13.8908,14.308,12918741.06439,0
+WMB.US,D,20070308,000000,14.3544,14.4787,14.31,14.3668,6502872.8189751,0
+WMB.US,D,20070309,000000,14.3909,14.5789,14.2849,14.4372,6258965.9580513,0
+WMB.US,D,20070312,000000,14.3351,14.4429,14.2714,14.3909,5067921.9885561,0
+WMB.US,D,20070313,000000,14.254,14.55,13.992,14.0083,10262541.819307,0
+WMB.US,D,20070314,000000,14.0083,14.2309,13.8975,14.2252,6038607.3583132,0
+WMB.US,D,20070315,000000,14.0826,14.2436,14.0306,14.1558,6271907.9039323,0
+WMB.US,D,20070316,000000,14.2136,14.2657,13.9544,13.9968,7142849.0856398,0
+WMB.US,D,20070319,000000,13.9823,14.2078,13.9823,14.2078,4530416.7145408,0
+WMB.US,D,20070320,000000,14.254,14.3225,14.123,14.3167,6074906.6475541,0
+WMB.US,D,20070321,000000,14.3976,14.8016,14.2849,14.7447,7659843.1445365,0
+WMB.US,D,20070322,000000,14.8777,15.1668,14.8555,15.0472,13600620.681043,0
+WMB.US,D,20070323,000000,15.0521,15.1031,14.7447,14.8516,7956051.1137805,0
+WMB.US,D,20070326,000000,15.0049,15.1976,14.788,15.0338,9551330.3764602,0
+WMB.US,D,20070327,000000,14.9403,15.0338,14.8188,14.948,7214837.5571563,0
+WMB.US,D,20070328,000000,15.0559,15.161,14.948,15.0126,7745191.7134765,0
+WMB.US,D,20070329,000000,15.0126,15.293,14.9982,15.2362,14538664.29056,0
+WMB.US,D,20070330,000000,15.2362,15.24,14.8188,14.9846,8173594.7131839,0
+WMB.US,D,20070402,000000,15.0068,15.2679,14.9403,15.2102,9689638.927739,0
+WMB.US,D,20070403,000000,15.2149,15.2149,14.9692,15.0126,10040952.629669,0
+WMB.US,D,20070404,000000,15.0126,15.133,14.9037,14.9364,6825041.4621502,0
+WMB.US,D,20070405,000000,14.9846,15.0405,14.7957,14.9654,9130831.7897826,0
+WMB.US,D,20070409,000000,14.9654,15.0472,14.8342,14.9094,8125501.060211,0
+WMB.US,D,20070410,000000,14.8854,15.133,14.8854,15.0666,8288102.8672353,0
+WMB.US,D,20070411,000000,15.133,15.133,14.8285,14.8478,6994597.2434625,0
+WMB.US,D,20070412,000000,15.3403,15.3403,14.7986,15.0049,7379142.0606602,0
+WMB.US,D,20070413,000000,14.5336,15.3124,14.5336,14.9875,4067740.8522986,0
+WMB.US,D,20070416,000000,14.9875,15.1243,14.8777,15.0626,10960780.188366,0
+WMB.US,D,20070417,000000,15.03,15.2102,15.0126,15.1484,10494285.969606,0
+WMB.US,D,20070418,000000,14.9364,15.1031,14.9364,15.0472,7351061.5763038,0
+WMB.US,D,20070419,000000,15.3124,15.3124,14.867,14.8921,4902498.9556159,0
+WMB.US,D,20070420,000000,15.3065,15.3065,14.9769,15.2756,12284206.993359,0
+WMB.US,D,20070423,000000,15.346,15.6062,15.2679,15.5137,8408536.7370667,0
+WMB.US,D,20070424,000000,15.5195,15.64,15.4973,15.5503,5651811.9934834,0
+WMB.US,D,20070425,000000,15.3201,15.9137,15.3201,15.903,8888653.5652605,0
+WMB.US,D,20070426,000000,15.853,15.903,15.6727,15.7827,13330946.139208,0
+WMB.US,D,20070427,000000,15.6873,15.8973,15.5821,15.8386,9049769.5335529,0
+WMB.US,D,20070430,000000,15.8009,15.9137,15.5244,15.5291,7557736.3483918,0
+WMB.US,D,20070501,000000,15.4916,15.6525,15.293,15.4819,7178138.7931168,0
+WMB.US,D,20070502,000000,15.5099,15.7701,15.3778,15.7296,7045381.3851445,0
+WMB.US,D,20070503,000000,15.6351,15.6351,15.2873,15.3721,14240755.700031,0
+WMB.US,D,20070504,000000,15.4203,15.5657,15.3017,15.4617,7048814.7932195,0
+WMB.US,D,20070507,000000,15.4617,15.6005,15.346,15.5657,7702961.520471,0
+WMB.US,D,20070508,000000,15.5031,15.5031,15.1707,15.3835,8280157.987927,0
+WMB.US,D,20070509,000000,15.4135,15.5291,15.0877,15.3201,17309685.043953,0
+WMB.US,D,20070510,000000,15.1889,15.3124,14.8342,14.8729,14597182.679383,0
+WMB.US,D,20070511,000000,14.922,15.1552,14.8969,15.0559,11352223.987217,0
+WMB.US,D,20070514,000000,15.03,15.2198,14.9942,15.1243,6686864.6856751,0
+WMB.US,D,20070515,000000,15.1243,15.3373,15.0232,15.133,9808060.8972207,0
+WMB.US,D,20070516,000000,15.1417,15.2294,14.867,15.0232,7652093.3334417,0
+WMB.US,D,20070517,000000,15.0232,15.2198,14.8777,15.0068,8569058.1623471,0
+WMB.US,D,20070518,000000,15.0068,15.2506,15.0068,15.24,6539394.1539483,0
+WMB.US,D,20070521,000000,16.0553,16.6808,15.8009,16.3522,42811878.117013,0
+WMB.US,D,20070522,000000,16.6355,17.0838,16.2925,16.5141,15522713.908128,0
+WMB.US,D,20070523,000000,16.4506,16.7126,16.4506,16.5546,14752653.083053,0
+WMB.US,D,20070524,000000,16.5305,16.7099,16.1672,16.2298,14539843.000616,0
+WMB.US,D,20070525,000000,16.5141,16.5141,16.1344,16.3204,6674744.5165229,0
+WMB.US,D,20070529,000000,16.2192,16.4755,16.1083,16.436,10595086.43128,0
+WMB.US,D,20070530,000000,16.357,16.9768,16.2462,16.9469,13520529.615492,0
+WMB.US,D,20070531,000000,17.0248,17.0248,16.6934,16.7176,12425269.326757,0
+WMB.US,D,20070601,000000,16.8283,16.9006,16.6587,16.8708,8813730.7697681,0
+WMB.US,D,20070604,000000,16.8457,17.0838,16.7994,17.0721,11527571.634311,0
+WMB.US,D,20070605,000000,16.9392,17.0298,16.7176,16.836,7602030.3215911,0
+WMB.US,D,20070606,000000,16.8042,16.8042,16.4178,16.5353,7573776.5585558,0
+WMB.US,D,20070607,000000,16.5421,16.5469,15.7653,15.8327,13377902.586001,0
+WMB.US,D,20070608,000000,15.8038,15.9715,15.5879,15.9339,12198498.378302,0
+WMB.US,D,20070611,000000,15.9657,16.2068,15.853,16.0284,6109131.7806323,0
+WMB.US,D,20070612,000000,15.9234,15.9995,15.5716,15.64,10126643.605579,0
+WMB.US,D,20070613,000000,15.7701,16.2028,15.7238,16.1556,8912694.684964,0
+WMB.US,D,20070614,000000,16.2366,16.5884,16.2028,16.4668,8976518.3066338,0
+WMB.US,D,20070615,000000,16.6549,16.8708,16.5594,16.728,13101188.986934,0
+WMB.US,D,20070618,000000,16.7338,16.7676,16.5653,16.7002,5638119.8650582,0
+WMB.US,D,20070619,000000,16.6751,16.8457,16.5884,16.8042,6117819.5793063,0
+WMB.US,D,20070620,000000,16.4814,16.9863,16.3243,16.3744,8131745.3182333,0
+WMB.US,D,20070621,000000,16.5767,17.0933,16.5103,17.0201,11873771.021222,0
+WMB.US,D,20070622,000000,16.9102,17.1714,16.572,16.8225,11353980.638735,0
+WMB.US,D,20070625,000000,16.9816,17.0509,16.6288,16.8091,9399532.0281479,0
+WMB.US,D,20070626,000000,16.8091,16.8457,16.3281,16.4601,9793783.5641555,0
+WMB.US,D,20070627,000000,15.9928,16.9227,15.9928,16.8948,8955904.369424,0
+WMB.US,D,20070628,000000,16.9006,17.0345,16.5594,16.6808,8529539.2099883,0
+WMB.US,D,20070629,000000,16.7927,17.0008,16.5237,16.6481,8609754.7871642,0
+WMB.US,D,20070702,000000,16.7715,16.8871,16.6422,16.8708,8075577.0863423,0
+WMB.US,D,20070703,000000,16.8708,17.0625,16.7676,16.9768,3800525.4150683,0
+WMB.US,D,20070705,000000,16.9469,17.6311,16.9469,17.2408,12309959.110318,0
+WMB.US,D,20070706,000000,17.2948,17.4509,17.1261,17.3661,6327126.7346784,0
+WMB.US,D,20070709,000000,17.4181,17.7526,17.2977,17.6841,9351699.8495887,0
+WMB.US,D,20070710,000000,17.4769,17.8461,17.4017,17.5829,13765811.292282,0
+WMB.US,D,20070711,000000,17.5416,17.7198,17.4114,17.5657,11998911.430499,0
+WMB.US,D,20070712,000000,17.5704,17.7873,17.4509,17.739,12958760.138445,0
+WMB.US,D,20070713,000000,17.7295,18.0137,17.6619,17.926,7190948.964194,0
+WMB.US,D,20070716,000000,17.872,17.9145,17.4952,17.5657,7744916.7503033,0
+WMB.US,D,20070717,000000,17.6195,17.9328,17.4037,17.502,5295031.1935938,0
+WMB.US,D,20070718,000000,17.5088,17.8991,17.4037,17.8297,10279445.310074,0
+WMB.US,D,20070719,000000,17.714,18.1844,17.7025,18.1034,8417472.5213951,0
+WMB.US,D,20070720,000000,18.8628,18.8695,18.1939,18.2788,22266564.452036,0
+WMB.US,D,20070723,000000,18.3221,18.3502,18.0455,18.0551,11888269.362423,0
+WMB.US,D,20070724,000000,17.7969,17.8933,17.4037,17.4577,12738288.440647,0
+WMB.US,D,20070725,000000,17.4577,17.6658,17.1088,17.5339,12173448.714431,0
+WMB.US,D,20070726,000000,17.4345,17.4769,16.1083,16.7927,22628113.009588,0
+WMB.US,D,20070727,000000,16.7502,16.7773,16.1672,16.5305,20566371.693652,0
+WMB.US,D,20070730,000000,16.5237,16.8708,16.2298,16.7474,15617827.301304,0
+WMB.US,D,20070731,000000,17.2138,17.4278,16.9469,16.9768,13187467.242677,0
+WMB.US,D,20070801,000000,17.1088,17.7911,16.7126,17.2601,18397894.86189,0
+WMB.US,D,20070802,000000,17.636,17.7844,17.0933,17.4577,17925541.333551,0
+WMB.US,D,20070803,000000,17.7333,18.033,17.1666,17.2601,14376258.589346,0
+WMB.US,D,20070806,000000,17.2948,17.4017,16.0553,16.7676,23414560.602185,0
+WMB.US,D,20070807,000000,16.7676,16.9527,16.4601,16.8283,15418619.076363,0
+WMB.US,D,20070808,000000,16.8708,17.5416,16.8283,17.3699,17710462.026737,0
+WMB.US,D,20070809,000000,16.8708,17.3699,16.6587,16.6654,17933126.166742,0
+WMB.US,D,20070810,000000,16.5498,16.8457,15.7951,16.7049,13572202.977701,0
+WMB.US,D,20070813,000000,16.9006,17.4981,16.783,17.2505,10429517.097179,0
+WMB.US,D,20070814,000000,17.3209,17.4181,16.8708,16.9006,9704632.2026512,0
+WMB.US,D,20070815,000000,17.0047,17.0345,16.2068,16.2597,14369120.960411,0
+WMB.US,D,20070816,000000,16.1083,16.3522,15.3509,16.2925,18581427.073173,0
+WMB.US,D,20070817,000000,17.1088,17.1357,16.2462,16.519,15137437.585131,0
+WMB.US,D,20070820,000000,16.4071,16.6606,16.0949,16.4129,10000967.796312,0
+WMB.US,D,20070821,000000,16.1556,16.4727,16.1344,16.2992,6689979.5515082,0
+WMB.US,D,20070822,000000,16.4178,16.7002,16.4178,16.5835,6482166.535643,0
+WMB.US,D,20070823,000000,16.5884,16.7502,16.4129,16.5421,5935464.0028856,0
+WMB.US,D,20070824,000000,16.5835,16.8457,16.5498,16.783,5246105.3879234,0
+WMB.US,D,20070827,000000,16.6211,16.6606,16.2925,16.3281,5361027.5431297,0
+WMB.US,D,20070828,000000,16.1469,16.3204,15.8009,15.8327,10135837.751531,0
+WMB.US,D,20070829,000000,15.9474,16.572,15.878,16.5103,10215815.719022,0
+WMB.US,D,20070830,000000,16.5141,16.6162,16.2462,16.3281,4722574.4686844,0
+WMB.US,D,20070831,000000,16.5835,16.7049,16.2665,16.3204,7673209.4675413,0
+WMB.US,D,20070904,000000,16.4466,16.9179,16.3243,16.7773,8444442.7770901,0
+WMB.US,D,20070905,000000,16.7415,16.9574,16.6549,16.9179,10763650.269975,0
+WMB.US,D,20070906,000000,16.863,17.2533,16.863,17.1136,7078451.6728956,0
+WMB.US,D,20070907,000000,16.8457,16.994,16.6654,16.7994,9455401.4321375,0
+WMB.US,D,20070910,000000,16.7676,16.8225,16.3204,16.6067,9518469.6832788,0
+WMB.US,D,20070911,000000,16.6808,16.9768,16.4245,16.863,8180209.3932922,0
+WMB.US,D,20070912,000000,16.7927,17.2455,16.7773,17.0721,7620590.8545758,0
+WMB.US,D,20070913,000000,17.0992,17.3313,17.0201,17.2977,9298765.8071718,0
+WMB.US,D,20070914,000000,17.1193,17.424,17.1039,17.3063,6987074.6660844,0
+WMB.US,D,20070917,000000,17.3015,17.5473,17.2669,17.3594,7009490.9090744,0
+WMB.US,D,20070918,000000,17.4769,17.7786,17.2823,17.7198,6257789.3231897,0
+WMB.US,D,20070919,000000,18.0031,19.0825,17.6889,17.8026,9377413.5754624,0
+WMB.US,D,20070920,000000,17.8605,18.1844,17.6023,17.6976,5458853.2145486,0
+WMB.US,D,20070921,000000,17.5945,17.9819,17.5945,17.6311,9149970.2642295,0
+WMB.US,D,20070924,000000,17.502,17.7632,17.4278,17.6726,4637855.7210504,0
+WMB.US,D,20070925,000000,17.9328,17.9328,16.5767,17.5945,4231144.7217109,0
+WMB.US,D,20070926,000000,17.714,17.9386,17.555,17.8297,6211281.1182491,0
+WMB.US,D,20070927,000000,17.926,18.1988,17.4885,18.0455,11657102.115989,0
+WMB.US,D,20070928,000000,18.033,18.2855,17.7969,17.9299,5338991.0605978,0
+WMB.US,D,20071001,000000,17.9299,18.2971,17.8411,18.2171,5844095.2968494,0
+WMB.US,D,20071002,000000,18.3221,18.4146,17.9694,18.2904,6231802.7093365,0
+WMB.US,D,20071003,000000,18.1901,18.2855,17.9038,17.9636,8726534.2407853,0
+WMB.US,D,20071004,000000,18.0205,18.2171,17.6948,18.1613,5347160.060832,0
+WMB.US,D,20071005,000000,18.2248,18.3982,18.2248,18.3375,4952804.7651364,0
+WMB.US,D,20071008,000000,18.2691,18.4195,18.166,18.3375,4229820.7480923,0
+WMB.US,D,20071009,000000,18.4243,18.5727,18.3289,18.4407,12074491.024817,0
+WMB.US,D,20071010,000000,18.379,18.4504,18.2904,18.3289,5086338.2955746,0
+WMB.US,D,20071011,000000,18.4504,18.6624,18.1901,18.3318,6431073.1900908,0
+WMB.US,D,20071012,000000,18.4108,18.5823,18.2624,18.3733,3728792.1923843,0
+WMB.US,D,20071015,000000,18.4985,18.5313,18.246,18.3887,6489576.0149612,0
+WMB.US,D,20071016,000000,18.3887,18.5313,18.2855,18.4454,4612225.0029271,0
+WMB.US,D,20071017,000000,18.4243,18.5727,18.222,18.3606,5294158.5746179,0
+WMB.US,D,20071018,000000,18.3183,18.594,18.2383,18.431,4803308.8443002,0
+WMB.US,D,20071019,000000,18.3337,18.3915,17.7449,17.8026,10370368.887049,0
+WMB.US,D,20071022,000000,17.555,17.8267,17.424,17.7295,5339118.685014,0
+WMB.US,D,20071023,000000,17.8827,17.9781,17.5607,17.9328,5121485.8522789,0
+WMB.US,D,20071024,000000,17.9781,18.4504,17.8085,18.4243,8157907.2859591,0
+WMB.US,D,20071025,000000,18.5313,18.9149,18.4504,18.8339,12885923.950278,0
+WMB.US,D,20071026,000000,18.9515,19.2242,18.8734,19.1404,12415784.653679,0
+WMB.US,D,20071029,000000,19.1519,19.2858,19.0797,19.1249,5450879.2825278,0
+WMB.US,D,20071030,000000,19.1819,19.2772,18.7751,18.9062,7278853.1342488,0
+WMB.US,D,20071031,000000,19.1085,19.4449,19.0141,19.2097,10246052.329694,0
+WMB.US,D,20071101,000000,19.0565,19.4093,18.6778,18.7683,13909179.165946,0
+WMB.US,D,20071102,000000,18.9515,19.1568,18.6671,19.1085,8723729.6164194,0
+WMB.US,D,20071105,000000,18.9197,19.2416,18.8156,19.1462,8608972.4391169,0
+WMB.US,D,20071106,000000,19.1404,19.5799,19.1404,19.5605,8399805.3593238,0
+WMB.US,D,20071107,000000,19.5451,19.867,19.0797,19.1047,7428385.3709758,0
+WMB.US,D,20071108,000000,18.6932,19.2994,18.4668,18.7751,13095097.255652,0
+WMB.US,D,20071109,000000,18.5823,18.9149,18.5361,18.6074,10326531.456477,0
+WMB.US,D,20071112,000000,18.5785,18.5785,18.0368,18.0783,12351177.646366,0
+WMB.US,D,20071113,000000,17.9443,18.3375,17.8267,18.1901,12686409.634256,0
+WMB.US,D,20071114,000000,18.3337,18.698,18.1901,18.3318,8712699.9615878,0
+WMB.US,D,20071115,000000,18.1466,18.3106,17.9145,18.1362,15207634.126836,0
+WMB.US,D,20071116,000000,18.222,18.4668,18.0725,18.379,11644675.855756,0
+WMB.US,D,20071119,000000,18.2248,18.4407,18.0205,18.0909,11160967.904762,0
+WMB.US,D,20071120,000000,18.1613,18.6036,17.9443,18.2046,9542772.277396,0
+WMB.US,D,20071121,000000,18.1613,18.2508,17.872,17.9202,6743247.7001203,0
+WMB.US,D,20071123,000000,18.0725,18.5467,17.9443,18.3915,3597268.487102,0
+WMB.US,D,20071126,000000,18.4407,18.5669,18.0455,18.0783,8801730.9618539,0
+WMB.US,D,20071127,000000,18.1718,18.1718,17.4114,17.8162,9407182.2299422,0
+WMB.US,D,20071128,000000,17.952,17.9867,17.5762,17.8894,17172399.563198,0
+WMB.US,D,20071129,000000,17.9926,18.3452,17.636,18.0388,7343184.1407927,0
+WMB.US,D,20071130,000000,18.2171,18.3038,18.0031,18.2759,10410840.353343,0
+WMB.US,D,20071203,000000,17.952,18.6738,17.952,18.4822,11731841.256832,0
+WMB.US,D,20071204,000000,18.3733,18.7395,18.2817,18.3337,6422136.3681656,0
+WMB.US,D,20071205,000000,18.4668,18.5669,18.3606,18.4822,8034007.8425493,0
+WMB.US,D,20071206,000000,18.4782,18.7492,18.4407,18.6738,6204067.744741,0
+WMB.US,D,20071207,000000,18.7173,18.8291,18.4985,18.7269,4397515.0806022,0
+WMB.US,D,20071210,000000,18.7559,18.9236,18.6778,18.8927,4215831.8669596,0
+WMB.US,D,20071211,000000,18.8811,19.0565,18.4243,18.4822,5319805.8942913,0
+WMB.US,D,20071212,000000,18.5043,18.9716,18.222,18.778,9385408.2594208,0
+WMB.US,D,20071213,000000,18.647,18.8734,18.5361,18.8474,7367749.2469205,0
+WMB.US,D,20071214,000000,18.6932,18.8695,18.4243,18.431,5089915.929616,0
+WMB.US,D,20071217,000000,18.4031,18.5275,18.0995,18.2248,6838941.1099512,0
+WMB.US,D,20071218,000000,18.3289,18.5987,18.1718,18.2788,7897976.8164214,0
+WMB.US,D,20071219,000000,18.3221,18.7492,18.3221,18.5669,6909908.586138,0
+WMB.US,D,20071220,000000,18.7751,18.7751,18.4108,18.6575,4659398.3074676,0
+WMB.US,D,20071221,000000,18.8474,18.9785,17.8991,18.9418,8536456.8683856,0
+WMB.US,D,20071224,000000,18.9062,18.9716,18.8156,18.9149,7229168.8452593,0
+WMB.US,D,20071226,000000,18.778,19.0624,18.778,18.993,4219938.6754096,0
+WMB.US,D,20071227,000000,18.9293,19.073,18.8695,18.8927,3633896.6945538,0
+WMB.US,D,20071228,000000,18.9351,19.2858,18.9351,19.1134,5217202.0892413,0
+WMB.US,D,20071231,000000,19.0209,19.0825,18.7751,18.8339,3389085.0491508,0
+WMB.US,D,20080102,000000,18.9197,19.042,18.7395,18.8339,6876856.9751307,0
+WMB.US,D,20080103,000000,18.8628,19.415,18.698,19.3187,8432000.9529052,0
+WMB.US,D,20080104,000000,19.1712,19.3052,18.7173,18.7346,6633001.9940509,0
+WMB.US,D,20080107,000000,18.8156,18.9236,18.4869,18.6421,11563139.417752,0
+WMB.US,D,20080108,000000,18.7298,19.1085,18.6778,18.7395,10008296.343073,0
+WMB.US,D,20080109,000000,18.7683,18.9515,18.5111,18.9515,7677886.9542752,0
+WMB.US,D,20080110,000000,18.7636,19.0093,18.6248,18.9418,7103598.8708731,0
+WMB.US,D,20080111,000000,18.698,18.9236,18.4146,18.4985,8934305.7527753,0
+WMB.US,D,20080114,000000,18.6074,18.8764,18.5669,18.7982,7697847.2054507,0
+WMB.US,D,20080115,000000,18.6036,18.6517,17.9328,18.0031,10059284.89134,0
+WMB.US,D,20080116,000000,17.7844,18.0851,17.5502,17.8344,12426546.608516,0
+WMB.US,D,20080117,000000,17.5473,18.033,16.6549,16.7049,15700398.223397,0
+WMB.US,D,20080118,000000,16.7099,17.3468,16.4419,16.7243,12928719.633583,0
+WMB.US,D,20080122,000000,15.9339,16.5305,14.1163,16.3397,18221323.888074,0
+WMB.US,D,20080123,000000,14.9307,16.306,14.867,16.2992,19613016.266981,0
+WMB.US,D,20080124,000000,16.3204,17.0509,16.251,16.8158,18807150.048779,0
+WMB.US,D,20080125,000000,16.783,17.0298,16.6028,16.7773,12021282.019226,0
+WMB.US,D,20080128,000000,16.836,16.9006,16.4668,16.7927,8893966.0612847,0
+WMB.US,D,20080129,000000,16.8688,17.1088,16.6866,16.7502,10687503.110164,0
+WMB.US,D,20080130,000000,16.6587,17.1955,16.6587,16.8389,10435187.564126,0
+WMB.US,D,20080131,000000,16.5469,16.9333,16.5026,16.8283,12185811.681253,0
+WMB.US,D,20080201,000000,16.8688,17.1136,16.6934,17.1039,8181430.6448197,0
+WMB.US,D,20080204,000000,17.0403,17.4278,16.9469,17.3132,7250982.2444621,0
+WMB.US,D,20080205,000000,17.0442,17.5145,16.9006,16.9527,12475707.948678,0
+WMB.US,D,20080206,000000,17.0838,17.3776,16.8457,16.9102,8184979.2261484,0
+WMB.US,D,20080207,000000,16.7994,17.13,16.6606,16.9729,7819589.4849476,0
+WMB.US,D,20080208,000000,16.8177,17.3834,16.8177,17.3209,8179715.4971775,0
+WMB.US,D,20080211,000000,17.3507,18.0551,17.3507,18.0031,11647607.066942,0
+WMB.US,D,20080212,000000,18.0783,18.3675,17.6254,17.8267,7807273.2099851,0
+WMB.US,D,20080213,000000,17.9926,18.1901,17.872,18.1409,6327100.7947563,0
+WMB.US,D,20080214,000000,18.115,18.4146,18.061,18.0851,5594193.2011544,0
+WMB.US,D,20080215,000000,18.0388,18.1034,17.7295,17.952,6073555.6964165,0
+WMB.US,D,20080219,000000,18.3038,18.6219,18.2277,18.4454,8337933.4573847,0
+WMB.US,D,20080220,000000,18.4195,18.8811,18.3502,18.8811,10479580.10903,0
+WMB.US,D,20080221,000000,19.2204,19.3456,18.6074,18.7019,11446605.874592,0
+WMB.US,D,20080222,000000,19.1047,19.1712,18.246,18.7269,13673045.980846,0
+WMB.US,D,20080225,000000,18.7395,19.2348,18.7395,19.2165,12921993.930608,0
+WMB.US,D,20080226,000000,19.0565,19.4777,18.9716,19.4295,11536647.494219,0
+WMB.US,D,20080227,000000,19.3862,19.4353,19.0363,19.0497,12258259.808187,0
+WMB.US,D,20080228,000000,18.8764,19.3456,18.8416,19.2772,15091682.675524,0
+WMB.US,D,20080229,000000,19.1047,19.2772,18.8262,18.9631,8605351.2260066,0
+WMB.US,D,20080303,000000,18.9515,19.2165,18.8811,19.177,13252582.672462,0
+WMB.US,D,20080304,000000,19.1953,19.2617,18.4504,18.804,14712566.565202,0
+WMB.US,D,20080305,000000,18.8474,19.4777,18.8474,19.4729,10953274.212537,0
+WMB.US,D,20080306,000000,19.4979,19.5326,18.5727,18.589,21386745.591425,0
+WMB.US,D,20080307,000000,18.5216,18.6219,18.0909,18.3452,11485807.322305,0
+WMB.US,D,20080310,000000,18.3289,18.379,17.8991,17.9694,9099961.2074166,0
+WMB.US,D,20080311,000000,18.3337,18.5553,17.9867,18.1939,14343038.887645,0
+WMB.US,D,20080312,000000,18.1613,18.2624,17.9202,17.9974,8065161.6888633,0
+WMB.US,D,20080313,000000,17.9974,18.2171,17.7295,18.1304,16295819.042448,0
+WMB.US,D,20080314,000000,18.2691,18.2691,17.4682,17.739,11361343.426193,0
+WMB.US,D,20080317,000000,17.3507,17.4278,16.6355,16.9863,17024665.481863,0
+WMB.US,D,20080318,000000,17.341,17.5607,17.0875,17.5212,17815514.560424,0
+WMB.US,D,20080319,000000,17.5704,17.7632,16.5594,16.5835,17760021.804101,0
+WMB.US,D,20080320,000000,16.6654,16.7561,16.0284,16.6934,20000716.416289,0
+WMB.US,D,20080324,000000,16.8283,17.0509,16.7099,16.9574,15462119.287948,0
+WMB.US,D,20080325,000000,16.9469,17.3015,16.9286,17.1955,14347647.892984,0
+WMB.US,D,20080326,000000,17.1493,17.341,17.1357,17.1888,11164532.050044,0
+WMB.US,D,20080327,000000,17.3209,17.4412,17.1888,17.2948,16691263.814867,0
+WMB.US,D,20080328,000000,17.3699,17.4952,17.0008,17.0933,8600669.5888852,0
+WMB.US,D,20080331,000000,17.1136,17.4412,17.1039,17.3594,9482862.4711567,0
+WMB.US,D,20080401,000000,17.4017,17.767,17.2505,17.714,9008847.7502127,0
+WMB.US,D,20080402,000000,17.6147,17.8991,17.4952,17.767,9840573.9954474,0
+WMB.US,D,20080403,000000,17.6254,17.9096,17.6254,17.7632,6824601.5210732,0
+WMB.US,D,20080404,000000,17.8267,18.1466,17.7737,17.9443,8226911.6288494,0
+WMB.US,D,20080407,000000,18.033,18.222,17.8461,17.9386,8945181.8432687,0
+WMB.US,D,20080408,000000,17.8498,18.2855,17.821,18.1988,8670004.9251801,0
+WMB.US,D,20080409,000000,18.2046,18.5727,18.1553,18.3038,6984257.5905559,0
+WMB.US,D,20080410,000000,18.5043,18.5602,17.9926,18.1901,8613740.1967793,0
+WMB.US,D,20080411,000000,18.007,18.3675,17.9974,18.2277,14159399.803884,0
+WMB.US,D,20080414,000000,18.1901,18.5669,18.1235,18.4454,9991477.9352494,0
+WMB.US,D,20080415,000000,18.5313,18.7636,18.3452,18.7173,12332518.541677,0
+WMB.US,D,20080416,000000,18.8995,18.9351,18.6575,18.7838,13633923.390496,0
+WMB.US,D,20080417,000000,18.6932,19.0884,18.6932,18.886,11445980.203673,0
+WMB.US,D,20080418,000000,19.073,19.2936,18.8291,19.256,9635883.1085934,0
+WMB.US,D,20080421,000000,19.1886,19.4884,19.1085,19.4401,7494308.0511333,0
+WMB.US,D,20080422,000000,19.4449,19.921,19.4449,19.762,10910370.619158,0
+WMB.US,D,20080423,000000,19.6136,19.8719,19.6136,19.6657,13451443.302449,0
+WMB.US,D,20080424,000000,19.658,19.7148,19.1635,19.55,11168402.286406,0
+WMB.US,D,20080425,000000,19.7148,19.9856,19.602,19.9412,9066419.850682,0
+WMB.US,D,20080428,000000,19.921,20.2208,19.8459,19.9268,11235987.196764,0
+WMB.US,D,20080429,000000,19.7889,19.8247,19.1375,19.3534,14474520.051455,0
+WMB.US,D,20080430,000000,19.1992,19.4257,18.5515,18.6855,22811815.386758,0
+WMB.US,D,20080501,000000,18.8734,19.0497,18.5785,18.9669,18792318.638981,0
+WMB.US,D,20080502,000000,19.0565,19.658,19.0565,19.6203,9187745.0162332,0
+WMB.US,D,20080505,000000,19.6367,20.0019,19.5279,19.5548,13585954.249147,0
+WMB.US,D,20080506,000000,19.5038,19.7408,19.2667,19.6136,12430446.935187,0
+WMB.US,D,20080507,000000,19.6598,19.8623,19.2724,19.3399,8303822.4599633,0
+WMB.US,D,20080508,000000,19.2667,19.55,19.1192,19.2811,12957991.279156,0
+WMB.US,D,20080509,000000,18.9785,19.3244,18.9515,19.1992,9241391.8877065,0
+WMB.US,D,20080512,000000,19.2097,19.4449,19.0209,19.2936,8736531.4867216,0
+WMB.US,D,20080513,000000,19.3775,19.5943,19.177,19.5153,7666184.9366654,0
+WMB.US,D,20080514,000000,19.628,19.682,19.177,19.1992,8094295.3340528,0
+WMB.US,D,20080515,000000,19.2532,19.8719,19.1462,19.7889,14931069.94172,0
+WMB.US,D,20080516,000000,19.921,20.5272,19.842,20.4415,18895714.13045,0
+WMB.US,D,20080519,000000,20.5311,20.85,20.427,20.6467,9764236.955408,0
+WMB.US,D,20080520,000000,20.6323,20.85,20.5311,20.7836,8312414.7997244,0
+WMB.US,D,20080521,000000,20.7778,21.0206,20.5272,20.5445,11344465.875346,0
+WMB.US,D,20080522,000000,20.5918,20.7037,19.921,20.2159,15478997.876392,0
+WMB.US,D,20080523,000000,20.0857,20.5311,19.7466,19.921,9602630.2037915,0
+WMB.US,D,20080527,000000,19.8988,19.9143,19.6531,19.7051,7600620.2274315,0
+WMB.US,D,20080528,000000,19.7195,20.268,19.6531,20.2208,9282100.9636862,0
+WMB.US,D,20080529,000000,20.2092,20.3201,19.8314,19.8719,9590050.3792216,0
+WMB.US,D,20080530,000000,19.8988,20.1369,19.7195,20.026,7117420.6989081,0
+WMB.US,D,20080602,000000,20.0019,20.1312,19.7717,19.9412,10132320.298108,0
+WMB.US,D,20080603,000000,19.9942,20.3952,19.8834,20.1389,11778721.959053,0
+WMB.US,D,20080604,000000,20.0713,20.2834,20.0019,20.078,10152785.858965,0
+WMB.US,D,20080605,000000,20.1369,20.7518,20.0944,20.7258,8483519.7131781,0
+WMB.US,D,20080606,000000,20.8106,21.3638,20.6266,20.6266,24323817.12387,0
+WMB.US,D,20080609,000000,20.7634,21.0862,20.1832,20.903,5977915.2040264,0
+WMB.US,D,20080610,000000,20.7923,20.8463,20.1784,20.4626,7544469.6346873,0
+WMB.US,D,20080611,000000,20.4829,20.747,20.3519,20.6206,9701100.2228726,0
+WMB.US,D,20080612,000000,20.5841,20.5841,20.1128,20.1235,9261597.0117457,0
+WMB.US,D,20080613,000000,20.1466,20.4723,20.1167,20.4126,7136310.1501038,0
+WMB.US,D,20080616,000000,20.3422,20.642,20.078,20.3557,8797000.5576792,0
+WMB.US,D,20080617,000000,20.5378,20.9475,20.4569,20.8886,9384911.2505154,0
+WMB.US,D,20080618,000000,20.8886,21.1787,20.6545,20.9244,10583614.760177,0
+WMB.US,D,20080619,000000,20.9975,21.1614,20.3778,20.3778,14252426.589734,0
+WMB.US,D,20080620,000000,20.4453,20.5898,20.0656,20.0857,11800015.522219,0
+WMB.US,D,20080623,000000,20.0656,20.6891,20.0656,20.5966,13153999.555321,0
+WMB.US,D,20080624,000000,20.5378,20.7518,20.1369,20.5966,11929308.394209,0
+WMB.US,D,20080625,000000,21.3792,21.4486,20.4367,20.9888,18379423.562238,0
+WMB.US,D,20080626,000000,21.0563,21.1941,20.479,20.6669,10316841.339217,0
+WMB.US,D,20080627,000000,20.8463,20.8886,20.5417,20.6206,15638885.329978,0
+WMB.US,D,20080630,000000,20.8674,21.3695,20.7923,21.2192,13741463.043902,0
+WMB.US,D,20080701,000000,21.0901,21.2684,20.8318,21.0015,13862378.358687,0
+WMB.US,D,20080702,000000,21.0747,21.3204,20.268,20.268,15185429.553609,0
+WMB.US,D,20080703,000000,20.3624,20.4723,19.3688,19.8988,9767972.3041751,0
+WMB.US,D,20080707,000000,19.71,19.9307,19.0209,19.2667,14213325.788918,0
+WMB.US,D,20080708,000000,19.0825,19.1886,18.3289,18.9418,19048937.099278,0
+WMB.US,D,20080709,000000,18.9967,19.3302,18.6855,18.7173,12046403.277282,0
+WMB.US,D,20080710,000000,18.6798,18.9967,18.3502,18.9967,12459222.609454,0
+WMB.US,D,20080711,000000,18.886,19.415,18.857,19.1404,12488494.255027,0
+WMB.US,D,20080714,000000,19.3534,19.9779,19.1992,19.8188,15688417.092226,0
+WMB.US,D,20080715,000000,19.9412,19.9412,18.8416,18.8695,14053283.733396,0
+WMB.US,D,20080716,000000,18.9553,18.9669,18.1235,18.431,14520864.316089,0
+WMB.US,D,20080717,000000,18.6624,18.7876,17.1714,17.5704,21655515.348781,0
+WMB.US,D,20080718,000000,17.2736,18.2248,17.2736,17.9636,15568593.32936,0
+WMB.US,D,20080721,000000,18.1776,18.4031,17.9038,18.2171,9888651.0468703,0
+WMB.US,D,20080722,000000,18.1901,18.2904,17.2032,17.2948,15691526.770076,0
+WMB.US,D,20080723,000000,17.236,17.3883,16.5141,16.9613,19480967.537677,0
+WMB.US,D,20080724,000000,17.0008,17.4577,16.4312,16.9671,8197764.4949006,0
+WMB.US,D,20080725,000000,17.0084,17.3507,16.7927,16.9574,12785753.309911,0
+WMB.US,D,20080728,000000,17.0509,17.2003,16.783,16.783,9359529.5556432,0
+WMB.US,D,20080729,000000,16.7176,16.9141,16.3965,16.8514,12041562.887838,0
+WMB.US,D,20080730,000000,16.8457,17.5212,16.7126,17.5145,13993090.663208,0
+WMB.US,D,20080731,000000,17.6658,18.2171,16.728,16.8708,17773955.692599,0
+WMB.US,D,20080801,000000,16.8572,17.0992,16.7002,16.7176,13518638.076381,0
+WMB.US,D,20080804,000000,16.6057,16.8177,15.5031,15.6573,20263824.007473,0
+WMB.US,D,20080805,000000,15.7142,15.9811,15.3865,15.8009,19139090.779368,0
+WMB.US,D,20080806,000000,15.878,16.4506,15.878,16.3243,12917954.565955,0
+WMB.US,D,20080807,000000,16.5421,16.6422,15.4135,15.4617,15400789.01158,0
+WMB.US,D,20080808,000000,15.5195,15.5195,14.6357,14.8806,26760781.486637,0
+WMB.US,D,20080811,000000,14.8729,15.2679,14.1809,14.6877,31214372.453008,0
+WMB.US,D,20080812,000000,14.6877,14.8777,14.3351,14.3621,23169532.099034,0
+WMB.US,D,20080813,000000,14.5028,15.0126,14.3475,14.84,24850277.179101,0
+WMB.US,D,20080814,000000,14.9248,15.0974,14.6463,14.7986,16243670.46087,0
+WMB.US,D,20080815,000000,14.7986,14.9143,14.4045,14.788,16648763.846674,0
+WMB.US,D,20080818,000000,14.7957,15.0472,14.6415,14.7611,12572079.946869,0
+WMB.US,D,20080819,000000,14.5827,15.4771,14.5297,15.3201,20923805.141979,0
+WMB.US,D,20080820,000000,15.5137,16.0553,15.4771,15.9513,21584503.255929,0
+WMB.US,D,20080821,000000,16.1006,16.4466,15.903,16.2366,17712856.800336,0
+WMB.US,D,20080822,000000,16.2752,16.3107,15.8135,15.9513,8916875.1627925,0
+WMB.US,D,20080825,000000,16.3146,16.3146,15.8327,15.9851,13489711.950568,0
+WMB.US,D,20080826,000000,16.118,16.5353,16.0284,16.5026,21160911.592954,0
+WMB.US,D,20080827,000000,16.8389,17.0298,16.728,16.8091,10781118.213445,0
+WMB.US,D,20080828,000000,16.8871,17.0779,16.1402,16.4939,10898906.211233,0
+WMB.US,D,20080829,000000,16.6067,16.6105,16.1237,16.2597,7554946.2503822,0
+WMB.US,D,20080902,000000,15.6005,15.9811,15.1447,15.2236,18322100.485019,0
+WMB.US,D,20080903,000000,15.346,15.3913,14.734,14.9248,17967444.683539,0
+WMB.US,D,20080904,000000,14.84,15.1755,14.5336,14.8188,17409141.817667,0
+WMB.US,D,20080905,000000,14.7611,14.9605,14.3033,14.6617,17087787.688042,0
+WMB.US,D,20080908,000000,14.8806,15.03,14.3351,14.4787,16098280.310887,0
+WMB.US,D,20080909,000000,14.4372,14.734,13.4888,13.5188,26990848.880378,0
+WMB.US,D,20080910,000000,13.5563,14.0497,13.4715,13.7355,16600412.869674,0
+WMB.US,D,20080911,000000,13.7355,13.9139,13.0532,13.8975,20745142.372853,0
+WMB.US,D,20080912,000000,13.8704,14.4979,13.8397,14.0826,17162395.054083,0
+WMB.US,D,20080915,000000,13.6893,13.8166,12.4287,12.5695,23280912.93609,0
+WMB.US,D,20080916,000000,12.3747,13.4022,11.4591,13.351,40039267.765202,0
+WMB.US,D,20080917,000000,13.1852,13.4927,12.4316,12.5655,23257628.224512,0
+WMB.US,D,20080918,000000,12.9338,13.7481,12.6331,13.087,25397266.088597,0
+WMB.US,D,20080919,000000,13.3569,15.0049,13.3569,14.1519,24017940.826901,0
+WMB.US,D,20080922,000000,14.4787,14.4787,13.6507,13.7442,13748269.679434,0
+WMB.US,D,20080923,000000,13.6691,13.9448,13.1081,13.1303,16233719.906793,0
+WMB.US,D,20080924,000000,13.138,13.4397,12.9048,13.165,13755837.911074,0
+WMB.US,D,20080925,000000,13.2344,13.7992,13.1805,13.7037,17092594.874386,0
+WMB.US,D,20080926,000000,13.4831,13.6343,13.1805,13.4186,14857805.226041,0
+WMB.US,D,20080929,000000,12.9048,13.0638,10.4077,11.5045,28626952.392292,0
+WMB.US,D,20080930,000000,11.6751,12.4711,11.6751,12.4518,22716927.152106,0
+WMB.US,D,20081001,000000,12.2456,12.2456,11.4852,11.8457,14678026.002673,0
+WMB.US,D,20081002,000000,11.7704,11.7704,10.2651,10.3219,31095969.16027,0
+WMB.US,D,20081003,000000,10.3759,10.8182,9.96437,10.0338,27662326.588312,0
+WMB.US,D,20081006,000000,9.33696,9.35431,7.95348,9.31286,47590357.267982,0
+WMB.US,D,20081007,000000,9.44008,9.77643,9.12734,9.21649,40086781.401519,0
+WMB.US,D,20081008,000000,8.86886,9.79769,8.46986,9.36009,37853813.773294,0
+WMB.US,D,20081009,000000,9.47767,9.68198,8.09051,8.21331,24631741.637081,0
+WMB.US,D,20081010,000000,7.70106,8.08541,6.51688,7.57972,37535682.419578,0
+WMB.US,D,20081013,000000,8.41637,9.84009,8.05429,9.57597,31113730.743656,0
+WMB.US,D,20081014,000000,10.4983,10.5282,9.22805,9.56441,25815798.429187,0
+WMB.US,D,20081015,000000,9.23866,9.46418,8.54359,8.60247,24432048.854395,0
+WMB.US,D,20081016,000000,8.38582,9.1577,7.98721,9.08648,25211653.49557,0
+WMB.US,D,20081017,000000,8.86886,10.1379,8.65606,9.65211,27538888.875514,0
+WMB.US,D,20081020,000000,9.97603,11.0264,9.82274,10.9031,23582668.935849,0
+WMB.US,D,20081021,000000,10.6092,10.8269,10.132,10.3903,17467528.431686,0
+WMB.US,D,20081022,000000,10.0126,10.292,8.48047,8.90008,19421415.702361,0
+WMB.US,D,20081023,000000,9.07983,9.68874,8.29146,9.16444,24405195.847148,0
+WMB.US,D,20081024,000000,8.31296,8.94412,8.03404,8.82819,20778027.96836,0
+WMB.US,D,20081027,000000,8.58648,9.22805,8.33483,8.37078,16735666.73574,0
+WMB.US,D,20081028,000000,8.6869,9.15114,7.99125,9.09312,20477638.48369,0
+WMB.US,D,20081029,000000,9.17602,9.98175,9.11115,9.39093,17830255.699295,0
+WMB.US,D,20081030,000000,9.5962,10.4231,9.53453,10.1658,16866204.723986,0
+WMB.US,D,20081031,000000,9.91234,11.0554,9.86992,11.039,25538637.625864,0
+WMB.US,D,20081103,000000,10.9224,11.1073,10.3336,10.5918,18659022.718228,0
+WMB.US,D,20081104,000000,10.8135,11.3753,10.7247,11.0659,17218739.677444,0
+WMB.US,D,20081105,000000,11.0457,11.0457,10.0029,10.3114,22555223.90398,0
+WMB.US,D,20081106,000000,9.31286,10.6391,9.26371,9.51718,24618345.223766,0
+WMB.US,D,20081107,000000,9.63573,10.3171,9.57019,10.2555,18900445.572221,0
+WMB.US,D,20081110,000000,10.563,10.958,10.0029,10.2178,9895363.2610853,0
+WMB.US,D,20081111,000000,10.0077,10.0713,9.45165,9.61163,10815401.451949,0
+WMB.US,D,20081112,000000,9.37647,9.57019,8.34005,8.47602,15522573.83255,0
+WMB.US,D,20081113,000000,8.56488,9.12734,7.72131,9.09312,20442435.934351,0
+WMB.US,D,20081114,000000,8.6869,9.29745,8.43921,8.66049,14180056.282565,0
+WMB.US,D,20081117,000000,8.39546,9.11596,8.39546,8.7877,16728203.301384,0
+WMB.US,D,20081118,000000,8.90008,8.98161,8.31652,8.79224,15454862.335371,0
+WMB.US,D,20081119,000000,8.62782,8.7268,7.62358,7.64912,20019013.399667,0
+WMB.US,D,20081120,000000,7.21215,7.45916,6.27874,6.38582,29129501.027429,0
+WMB.US,D,20081121,000000,6.54387,7.43304,6.38582,7.41204,25542535.877342,0
+WMB.US,D,20081124,000000,7.51651,8.14863,7.25532,7.95348,18628565.09942,0
+WMB.US,D,20081125,000000,8.27007,8.31652,7.79647,7.91319,14132768.842368,0
+WMB.US,D,20081126,000000,7.80053,8.86886,7.60209,8.80804,12539342.727715,0
+WMB.US,D,20081128,000000,8.76005,8.76005,8.10816,8.53906,6883519.3846955,0
+WMB.US,D,20081201,000000,8.29146,8.2958,7.34919,7.36106,19256073.601978,0
+WMB.US,D,20081202,000000,7.5275,7.83262,7.26978,7.51651,17241221.289036,0
+WMB.US,D,20081203,000000,7.36404,7.76004,6.98528,7.74482,16043418.413467,0
+WMB.US,D,20081204,000000,7.61403,7.78597,6.6495,6.92273,12031973.417475,0
+WMB.US,D,20081205,000000,6.7905,6.9129,6.15325,6.85507,24069265.556557,0
+WMB.US,D,20081208,000000,7.3277,7.63331,7.01708,7.27412,15172914.060046,0
+WMB.US,D,20081209,000000,7.14237,7.63331,7.08502,7.33386,10774568.90194,0
+WMB.US,D,20081210,000000,7.46466,8.04002,7.42283,7.82771,13374042.725608,0
+WMB.US,D,20081211,000000,7.89025,8.21331,7.46466,7.60759,14476712.493662,0
+WMB.US,D,20081212,000000,7.25532,7.92225,7.13283,7.75022,17013823.632067,0
+WMB.US,D,20081215,000000,7.93883,8.06527,7.61885,7.78597,16369028.765492,0
+WMB.US,D,20081216,000000,7.89025,7.99945,7.46995,7.89593,15597219.589675,0
+WMB.US,D,20081217,000000,7.41204,7.9182,7.29628,7.51651,11119078.043533,0
+WMB.US,D,20081218,000000,7.57423,7.68082,7.0112,7.13717,16528878.865591,0
+WMB.US,D,20081219,000000,7.14237,7.55419,7.14237,7.32327,18074055.687739,0
+WMB.US,D,20081222,000000,7.33916,7.49598,6.9129,7.06942,11428688.651673,0
+WMB.US,D,20081223,000000,7.11721,7.30167,6.90692,7.01708,8667085.1275606,0
+WMB.US,D,20081224,000000,6.96485,7.16039,6.85959,7.08502,3479345.6017195,0
+WMB.US,D,20081226,000000,7.10662,7.26525,7.01708,7.22728,3039872.4809022,0
+WMB.US,D,20081229,000000,7.22728,7.36954,7.12377,7.3277,6950228.5632878,0
+WMB.US,D,20081230,000000,7.36404,7.5457,7.19258,7.54002,7165416.8177742,0
+WMB.US,D,20081231,000000,7.54002,7.72795,7.39111,7.62358,12846469.328925,0
+WMB.US,D,20090102,000000,7.64912,8.10816,7.63331,8.01718,11062469.870565,0
+WMB.US,D,20090105,000000,8.03404,8.47602,7.89593,8.21331,15377618.43566,0
+WMB.US,D,20090106,000000,8.37078,8.88081,8.37078,8.58648,22504538.334002,0
+WMB.US,D,20090107,000000,8.46447,8.63515,8.21561,8.35324,13977394.935208,0
+WMB.US,D,20090108,000000,8.28039,8.49183,8.14363,8.4846,13749306.238716,0
+WMB.US,D,20090109,000000,8.58648,8.66339,8.24251,8.34005,14430879.76429,0
+WMB.US,D,20090112,000000,8.21561,8.50157,7.76978,7.93883,20961796.75173,0
+WMB.US,D,20090113,000000,7.92225,8.09563,7.75445,7.99549,15894356.208127,0
+WMB.US,D,20090114,000000,7.83841,7.89593,7.35459,7.5644,16769432.213401,0
+WMB.US,D,20090115,000000,7.5486,7.57972,7.13283,7.46995,21947930.90143,0
+WMB.US,D,20090116,000000,7.57423,7.72795,7.04956,7.36954,20789237.127452,0
+WMB.US,D,20090120,000000,7.33916,7.37483,6.78077,6.80687,18125249.680189,0
+WMB.US,D,20090121,000000,6.90692,7.34919,6.89497,7.32327,25501802.936635,0
+WMB.US,D,20090122,000000,7.15423,7.22198,6.7905,6.97005,22505571.780494,0
+WMB.US,D,20090123,000000,6.65866,7.34361,6.65422,7.15423,17628122.488749,0
+WMB.US,D,20090126,000000,7.3277,7.5275,7.06431,7.20617,12948611.403364,0
+WMB.US,D,20090127,000000,7.12377,7.44373,7.09013,7.37483,24816251.264624,0
+WMB.US,D,20090128,000000,7.48113,7.84331,7.48113,7.80053,22571192.51996,0
+WMB.US,D,20090129,000000,7.64912,7.7132,7.42851,7.49144,12294812.271067,0
+WMB.US,D,20090130,000000,7.5644,7.68989,7.37483,7.44913,20650956.591288,0
+WMB.US,D,20090202,000000,7.30167,7.41204,7.08127,7.1759,15367170.872677,0
+WMB.US,D,20090203,000000,7.22728,7.37955,7.18111,7.30167,16998632.176151,0
+WMB.US,D,20090204,000000,7.2796,7.58956,7.21215,7.51419,21853388.186539,0
+WMB.US,D,20090205,000000,7.47642,7.98721,7.36106,7.88688,23834385.788488,0
+WMB.US,D,20090206,000000,7.76496,8.4235,7.76004,8.2958,20444816.181593,0
+WMB.US,D,20090209,000000,8.31652,8.4235,8.1125,8.22178,14508576.056242,0
+WMB.US,D,20090210,000000,8.19682,8.38582,7.78019,7.90181,18018247.501966,0
+WMB.US,D,20090211,000000,7.98721,8.12763,7.73914,7.97072,15363921.11925,0
+WMB.US,D,20090212,000000,7.90181,8.02807,7.62358,7.99945,19767550.758265,0
+WMB.US,D,20090213,000000,7.97565,8.26044,7.89593,8.08541,13082616.002786,0
+WMB.US,D,20090217,000000,7.72131,7.94451,7.43843,7.45472,16696731.950424,0
+WMB.US,D,20090218,000000,7.522,7.61403,7.12377,7.29175,17198379.951469,0
+WMB.US,D,20090219,000000,7.30707,7.49598,6.51688,6.58069,40624035.577089,0
+WMB.US,D,20090220,000000,6.40653,6.55332,5.77536,6.10103,47733797.773428,0
+WMB.US,D,20090223,000000,6.21281,6.28443,5.69557,5.71696,37268604.982733,0
+WMB.US,D,20090224,000000,5.79638,6.24848,5.73768,6.20684,36092129.911026,0
+WMB.US,D,20090225,000000,6.13254,6.46919,5.94306,6.30091,32778938.848047,0
+WMB.US,D,20090226,000000,6.42186,6.5856,6.1121,6.11759,18722385.646883,0
+WMB.US,D,20090227,000000,5.99616,6.22756,5.74326,5.94856,16964758.788414,0
+WMB.US,D,20090302,000000,5.71696,5.87434,5.25387,5.26959,37118798.82043,0
+WMB.US,D,20090303,000000,5.36952,5.41684,5.04839,5.2957,37157448.266604,0
+WMB.US,D,20090304,000000,5.41684,5.64814,5.32741,5.49047,21091322.045422,0
+WMB.US,D,20090305,000000,5.3169,5.42214,5.09071,5.18024,18076283.408241,0
+WMB.US,D,20090306,000000,5.24839,5.44865,5.01168,5.17484,20398117.058827,0
+WMB.US,D,20090309,000000,5.10121,5.54348,5.07471,5.26419,16541116.283191,0
+WMB.US,D,20090310,000000,5.33791,5.89102,5.3169,5.76996,23088962.701322,0
+WMB.US,D,20090311,000000,5.75898,6.00667,5.56941,5.71167,14608406.364833,0
+WMB.US,D,20090312,000000,5.69084,5.93794,5.61702,5.9073,17670932.698409,0
+WMB.US,D,20090313,000000,5.97419,5.99086,5.64314,5.77536,19565506.781051,0
+WMB.US,D,20090316,000000,5.84408,6.13254,5.77536,5.86875,12456904.618024,0
+WMB.US,D,20090317,000000,5.86479,6.12319,5.74326,5.99616,17176576.928235,0
+WMB.US,D,20090318,000000,5.97958,6.12319,5.75898,6.06922,18776917.588494,0
+WMB.US,D,20090319,000000,6.22226,6.54387,6.14854,6.3755,22399895.651083,0
+WMB.US,D,20090320,000000,6.47988,6.48605,6.14333,6.18015,23124760.831269,0
+WMB.US,D,20090323,000000,6.36442,6.7693,6.24848,6.76583,23549634.963989,0
+WMB.US,D,20090324,000000,6.6495,6.65866,6.24848,6.29561,21678692.150284,0
+WMB.US,D,20090325,000000,6.39102,6.5696,6.10652,6.34842,24032281.453375,0
+WMB.US,D,20090326,000000,6.44875,6.61152,6.20096,6.34322,35869224.010948,0
+WMB.US,D,20090327,000000,6.21726,6.3065,6.05418,6.0802,13263443.199004,0
+WMB.US,D,20090330,000000,5.95395,5.98547,5.70106,5.8275,13850040.294189,0
+WMB.US,D,20090331,000000,6.04387,6.16984,5.90162,5.99086,18500260.019658,0
+WMB.US,D,20090401,000000,6.26516,6.28443,5.94856,6.06922,15552982.684305,0
+WMB.US,D,20090402,000000,6.21726,6.52807,6.19114,6.41126,17986780.301394,0
+WMB.US,D,20090403,000000,6.40653,6.63349,6.38089,6.5696,12018650.67354,0
+WMB.US,D,20090406,000000,6.47988,6.52807,6.31787,6.39102,11562339.430558,0
+WMB.US,D,20090407,000000,6.24848,6.26516,6.06537,6.09138,12654943.471282,0
+WMB.US,D,20090408,000000,6.1121,6.60131,5.95993,6.49529,18669729.68043,0
+WMB.US,D,20090409,000000,6.73826,6.87541,6.60131,6.77441,24453830.088096,0
+WMB.US,D,20090413,000000,6.67495,6.75532,6.48605,6.72853,16781988.173241,0
+WMB.US,D,20090414,000000,6.67495,6.99578,6.5327,6.77441,16111398.648237,0
+WMB.US,D,20090415,000000,6.73826,6.88052,6.67495,6.83262,10597604.678907,0
+WMB.US,D,20090416,000000,6.90692,7.04956,6.77441,6.99134,11407449.043545,0
+WMB.US,D,20090417,000000,7.01708,7.42851,7.01708,7.35459,17346705.463025,0
+WMB.US,D,20090420,000000,7.19258,7.21696,6.66936,6.67937,15379972.74298,0
+WMB.US,D,20090421,000000,6.61712,7.10151,6.50078,7.00551,16199461.570615,0
+WMB.US,D,20090422,000000,6.92774,7.13717,6.78577,6.95974,17218057.976295,0
+WMB.US,D,20090423,000000,7.0112,7.14835,6.80687,7.04378,15204556.614491,0
+WMB.US,D,20090424,000000,7.10151,7.33386,7.03327,7.24915,13389378.407491,0
+WMB.US,D,20090427,000000,7.09013,7.23864,6.94894,7.06431,11143072.471377,0
+WMB.US,D,20090428,000000,6.97496,7.01708,6.81709,6.91771,11296769.621979,0
+WMB.US,D,20090429,000000,6.98528,7.24915,6.98104,7.16906,16502894.326933,0
+WMB.US,D,20090430,000000,7.23864,7.68989,7.23864,7.42283,20715556.335424,0
+WMB.US,D,20090501,000000,7.45472,7.73914,7.37955,7.60759,11714967.856375,0
+WMB.US,D,20090504,000000,7.73914,7.98721,7.4875,7.98721,12103754.369616,0
+WMB.US,D,20090505,000000,7.97072,8.03404,7.44913,7.76004,17804599.041249,0
+WMB.US,D,20090506,000000,7.92225,8.21561,7.80053,8.05429,14078801.353459,0
+WMB.US,D,20090507,000000,8.24925,8.39546,7.90181,8.03404,15737531.740529,0
+WMB.US,D,20090508,000000,8.23317,8.58648,8.16627,8.50784,18441303.764952,0
+WMB.US,D,20090511,000000,8.35844,8.35844,8.12098,8.14363,11323901.742787,0
+WMB.US,D,20090512,000000,8.23317,8.28549,7.76978,8.06527,14770709.343956,0
+WMB.US,D,20090513,000000,7.94865,8.09051,7.75445,7.85979,16638426.268961,0
+WMB.US,D,20090514,000000,7.85979,8.18478,7.79647,8.13871,16402343.926107,0
+WMB.US,D,20090515,000000,8.06016,8.2958,7.81306,7.92225,15993935.418271,0
+WMB.US,D,20090518,000000,8.00523,8.38582,7.96003,8.37609,9852668.2246777,0
+WMB.US,D,20090519,000000,8.43921,8.57028,8.32761,8.42775,8712978.0375516,0
+WMB.US,D,20090520,000000,8.6071,8.8919,8.49183,8.53376,10909395.278091,0
+WMB.US,D,20090521,000000,8.42775,8.42775,8.14363,8.22178,9480548.6301149,0
+WMB.US,D,20090522,000000,8.26044,8.53376,8.22178,8.32761,9096612.8822856,0
+WMB.US,D,20090526,000000,8.2535,8.55862,8.12098,8.54995,9977842.8746528,0
+WMB.US,D,20090527,000000,8.55332,8.59718,8.14863,8.16627,16887825.13017,0
+WMB.US,D,20090528,000000,8.18998,8.65606,8.16627,8.55332,11746652.952291,0
+WMB.US,D,20090529,000000,8.58194,8.89747,8.55862,8.83465,13632774.770749,0
+WMB.US,D,20090601,000000,9.03983,9.46996,9.02104,9.38032,13924857.254799,0
+WMB.US,D,20090602,000000,9.39864,9.39864,9.12734,9.24444,9467627.4361715,0
+WMB.US,D,20090603,000000,9.08648,9.31286,8.77017,8.89747,9608027.7827599,0
+WMB.US,D,20090604,000000,9.01631,9.19722,8.8651,9.10643,10217608.686429,0
+WMB.US,D,20090605,000000,9.1577,9.28685,8.8651,8.97507,12124501.119227,0
+WMB.US,D,20090608,000000,8.95917,9.05699,8.79774,8.9526,8666636.8857086,0
+WMB.US,D,20090609,000000,9.03983,9.10643,8.83937,8.92919,10409068.137874,0
+WMB.US,D,20090610,000000,9.01631,9.07983,8.77567,8.97507,54477.986573918,0
+WMB.US,D,20090611,000000,8.98161,9.44008,8.97507,9.28685,11777554.662563,0
+WMB.US,D,20090612,000000,9.19722,9.25022,9.05699,9.11115,9547627.1931964,0
+WMB.US,D,20090615,000000,8.9526,9.03415,8.66049,8.7877,9223127.0698325,0
+WMB.US,D,20090616,000000,8.88081,8.9235,8.45415,8.52749,11617161.899296,0
+WMB.US,D,20090617,000000,8.47602,8.4846,8.09563,8.30014,13568005.898322,0
+WMB.US,D,20090618,000000,8.26044,8.44451,8.17137,8.35844,9399532.0281479,0
+WMB.US,D,20090619,000000,8.48047,8.52749,8.05429,8.14363,16505905.433078,0
+WMB.US,D,20090622,000000,8.00523,8.02807,7.62358,7.63331,12628921.579135,0
+WMB.US,D,20090623,000000,7.70106,7.89025,7.55419,7.72795,13269626.238809,0
+WMB.US,D,20090624,000000,7.78597,8.04002,7.74482,7.84996,10797226.905002,0
+WMB.US,D,20090625,000000,7.83262,8.26486,7.77537,8.19682,11211480.196061,0
+WMB.US,D,20090626,000000,8.16627,8.21561,7.98721,8.04503,21254740.441191,0
+WMB.US,D,20090629,000000,8.06527,8.31296,8.05429,8.23317,11987212.52568,0
+WMB.US,D,20090630,000000,8.21331,8.38215,8.04503,8.21561,9447553.0493392,0
+WMB.US,D,20090701,000000,8.30014,8.38582,8.0804,8.09563,11705241.423224,0
+WMB.US,D,20090702,000000,7.98065,7.98065,7.70106,7.70106,8460486.1000447,0
+WMB.US,D,20090706,000000,7.522,7.6762,7.317,7.67051,11702672.333349,0
+WMB.US,D,20090707,000000,7.65952,7.65952,7.25532,7.2796,14497565.078154,0
+WMB.US,D,20090708,000000,7.16906,7.48113,7.15423,7.30167,15385546.713417,0
+WMB.US,D,20090709,000000,7.37483,7.68989,7.27412,7.5275,15547205.344878,0
+WMB.US,D,20090710,000000,7.41589,7.58956,7.27412,7.51651,11985142.519905,0
+WMB.US,D,20090713,000000,7.51651,7.65461,7.40277,7.63331,19635809.157638,0
+WMB.US,D,20090714,000000,7.74482,7.83841,7.54002,7.73258,16913455.848293,0
+WMB.US,D,20090715,000000,7.88042,8.11587,7.87368,8.04002,14554143.160813,0
+WMB.US,D,20090716,000000,7.9289,8.30786,7.89593,8.27007,9221198.1772331,0
+WMB.US,D,20090717,000000,8.24925,8.31652,8.09563,8.2535,10046428.028404,0
+WMB.US,D,20090720,000000,8.32164,8.50157,8.30014,8.46447,8015809.4308754,0
+WMB.US,D,20090721,000000,8.54359,8.66339,8.24251,8.51679,9801823.9023767,0
+WMB.US,D,20090722,000000,8.38582,8.46118,8.2535,8.33483,10633223.304594,0
+WMB.US,D,20090723,000000,8.34458,8.75542,8.34458,8.61144,14057289.894949,0
+WMB.US,D,20090724,000000,8.57568,8.71774,8.47602,8.69769,7361355.5749476,0
+WMB.US,D,20090727,000000,8.70145,8.96572,8.66049,8.90008,10816949.546493,0
+WMB.US,D,20090728,000000,8.82269,8.82269,8.51679,8.74415,8658991.8718986,0
+WMB.US,D,20090729,000000,8.59718,8.67967,8.43218,8.56488,9113039.0784888,0
+WMB.US,D,20090730,000000,8.73865,8.90664,8.61144,8.80332,7303930.8132352,0
+WMB.US,D,20090731,000000,8.75542,8.8863,8.57028,8.7877,8571255.7925383,0
+WMB.US,D,20090803,000000,8.98721,9.22805,8.91233,9.1388,12085780.078868,0
+WMB.US,D,20090804,000000,9.09785,9.21167,8.98161,9.16444,10698888.660725,0
+WMB.US,D,20090805,000000,9.1388,9.18854,8.86886,8.96572,14042190.785154,0
+WMB.US,D,20090806,000000,8.97507,9.07597,8.46986,8.61144,12748318.889683,0
+WMB.US,D,20090807,000000,8.74415,8.94798,8.62116,8.91233,10682076.478483,0
+WMB.US,D,20090810,000000,8.45415,9.11596,8.45415,9.06836,10233497.407449,0
+WMB.US,D,20090811,000000,9.07597,9.08648,8.80804,8.83465,9040549.4476795,0
+WMB.US,D,20090812,000000,8.86886,9.10643,8.86048,9.03983,7406362.3772033,0
+WMB.US,D,20090813,000000,9.10643,9.1577,8.92919,9.04552,7238261.3067164,0
+WMB.US,D,20090814,000000,9.04552,9.07983,8.73404,8.86048,7154721.2691379,0
+WMB.US,D,20090817,000000,8.66049,8.73404,8.46986,8.4846,10170396.990804,0
+WMB.US,D,20090818,000000,8.50784,8.62116,8.46986,8.58648,10491366.171986,0
+WMB.US,D,20090819,000000,8.50784,8.78126,8.42775,8.73404,11712650.902541,0
+WMB.US,D,20090820,000000,8.71774,8.9395,8.6869,8.92919,8500135.7896103,0
+WMB.US,D,20090821,000000,9.02759,9.1577,9.00418,9.15114,8079070.6750364,0
+WMB.US,D,20090824,000000,9.21649,9.31768,9.07983,9.17022,7741683.598426,0
+WMB.US,D,20090825,000000,9.18179,9.36009,9.07983,9.13206,9804865.0988311,0
+WMB.US,D,20090826,000000,9.07597,9.17602,8.89747,9.09312,6393050.4524326,0
+WMB.US,D,20090827,000000,9.0617,9.0617,8.7877,8.98161,7847731.18752,0
+WMB.US,D,20090828,000000,9.00418,9.11115,8.80804,8.84486,9285807.2597408,0
+WMB.US,D,20090831,000000,8.71234,8.83937,8.58194,8.65606,10963597.263895,0
+WMB.US,D,20090901,000000,8.64594,8.7877,8.46118,8.48047,10617218.372724,0
+WMB.US,D,20090902,000000,8.43218,8.57028,8.32164,8.50157,18941393.295484,0
+WMB.US,D,20090903,000000,8.51236,8.70145,8.50784,8.62782,10512665.960734,0
+WMB.US,D,20090904,000000,8.6869,8.81537,8.57028,8.81537,5347962.12322,0
+WMB.US,D,20090908,000000,8.98721,9.11115,8.88081,9.10643,9511858.1159611,0
+WMB.US,D,20090909,000000,9.11115,9.24444,8.95917,9.0088,10178020.21508,0
+WMB.US,D,20090910,000000,9.10267,9.38032,8.90008,9.30226,10593062.079767,0
+WMB.US,D,20090911,000000,9.36009,9.5962,9.32733,9.58272,12924250.703822,0
+WMB.US,D,20090914,000000,9.48827,9.7215,9.4343,9.63573,18047687.238234,0
+WMB.US,D,20090915,000000,9.70608,9.93446,9.65693,9.85929,15059289.938536,0
+WMB.US,D,20090916,000000,9.94897,10.0626,9.81016,9.90849,12036737.024752,0
+WMB.US,D,20090917,000000,10.0445,10.1119,9.71475,9.77068,12181172.585604,0
+WMB.US,D,20090918,000000,9.82274,9.86319,9.55477,9.66849,10774862.541856,0
+WMB.US,D,20090921,000000,9.50659,9.75138,9.41117,9.69837,8192439.5477137,0
+WMB.US,D,20090922,000000,9.83424,10.0126,9.82274,9.99331,8691266.322843,0
+WMB.US,D,20090923,000000,10.0154,10.0502,9.68198,9.68874,9887442.2465053,0
+WMB.US,D,20090924,000000,9.73306,9.74077,9.40539,9.46996,9026957.9661517,0
+WMB.US,D,20090925,000000,9.41117,9.5914,9.29745,9.33407,8885793.9482598,0
+WMB.US,D,20090928,000000,9.38612,9.53453,9.28106,9.47767,8474795.5986132,0
+WMB.US,D,20090929,000000,9.44779,9.66849,9.39961,9.56441,8866033.9532821,0
+WMB.US,D,20090930,000000,9.61741,9.65693,9.28685,9.40539,17025950.0268,0
+WMB.US,D,20091001,000000,9.38032,9.45165,8.87532,8.8919,20814482.897133,0
+WMB.US,D,20091002,000000,8.73404,9.06836,8.72227,8.8919,14557072.296805,0
+WMB.US,D,20091005,000000,8.91791,9.36009,8.86048,9.29359,21248547.025416,0
+WMB.US,D,20091006,000000,9.45743,9.7215,9.39961,9.62994,13811977.090253,0
+WMB.US,D,20091007,000000,9.66175,9.71475,9.54995,9.71475,9345888.2694653,0
+WMB.US,D,20091008,000000,9.74077,10.2766,9.70994,10.2227,20277962.302556,0
+WMB.US,D,20091009,000000,10.1754,10.2824,10.1196,10.2082,8659156.8498025,0
+WMB.US,D,20091012,000000,10.2699,10.4925,10.2111,10.2651,6759541.0839229,0
+WMB.US,D,20091013,000000,10.2824,10.4077,10.1079,10.3557,10405166.773605,0
+WMB.US,D,20091014,000000,10.4231,10.4539,10.2699,10.4077,9094058.3187677,0
+WMB.US,D,20091015,000000,10.3604,10.6602,10.3219,10.6495,12126719.501356,0
+WMB.US,D,20091016,000000,10.5551,10.6332,10.4077,10.4983,11080168.160542,0
+WMB.US,D,20091019,000000,10.4375,10.6274,10.4347,10.5918,7520970.140555,0
+WMB.US,D,20091020,000000,10.6391,10.6391,10.2592,10.4539,9700331.3635847,0
+WMB.US,D,20091021,000000,10.344,10.6968,10.3373,10.4434,14352279.725456,0
+WMB.US,D,20091022,000000,10.4375,10.4434,10.2381,10.4184,11489364.204409,0
+WMB.US,D,20091023,000000,10.4298,10.5397,10.0029,10.0713,12073121.396936,0
+WMB.US,D,20091026,000000,10.1079,10.4231,9.86992,9.93446,16519125.454922,0
+WMB.US,D,20091027,000000,9.9547,10.1591,9.90266,9.95964,10809354.337334,0
+WMB.US,D,20091028,000000,9.86992,10.0271,9.5962,9.60488,15163290.348987,0
+WMB.US,D,20091029,000000,10.0656,10.3336,9.7456,10.2766,17749251.54849,0
+WMB.US,D,20091030,000000,10.2024,10.2111,9.7543,9.9229,17771419.805825,0
+WMB.US,D,20091102,000000,9.99331,10.1119,9.56441,9.72824,16589960.118709,0
+WMB.US,D,20091103,000000,9.60488,10.0502,9.58272,10.0271,14441113.582315,0
+WMB.US,D,20091104,000000,10.1551,10.3114,10.0906,10.1233,12108990.083471,0
+WMB.US,D,20091105,000000,10.1898,10.3903,10.1119,10.3557,9975846.5382561,0
+WMB.US,D,20091106,000000,10.2429,10.4375,10.1957,10.3027,7777888.4663508,0
+WMB.US,D,20091109,000000,10.4298,10.6332,10.4298,10.6217,8847494.1722349,0
+WMB.US,D,20091110,000000,10.5975,10.6805,10.4184,10.6197,8019350.749026,0
+WMB.US,D,20091111,000000,10.7807,10.7807,10.4858,10.6092,9224127.3132245,0
+WMB.US,D,20091112,000000,10.561,10.719,10.3961,10.4434,9969965.4391417,0
+WMB.US,D,20091113,000000,10.4539,10.6602,10.3286,10.5551,9484515.3629862,0
+WMB.US,D,20091116,000000,10.5282,10.8752,10.5282,10.8752,12038437.646037,0
+WMB.US,D,20091117,000000,10.8221,10.8443,10.6718,10.8096,8240854.8557193,0
+WMB.US,D,20091118,000000,10.8722,10.8722,10.561,10.7334,9142624.0783208,0
+WMB.US,D,20091119,000000,10.6718,10.6718,10.3373,10.4347,10042914.725369,0
+WMB.US,D,20091120,000000,10.3557,10.4829,10.2381,10.4501,13800008.410245,0
+WMB.US,D,20091123,000000,10.6391,10.7749,10.4858,10.561,8466169.0181551,0
+WMB.US,D,20091124,000000,10.5754,10.7247,10.3903,10.6805,9367277.2915443,0
+WMB.US,D,20091125,000000,10.7122,10.8385,10.6033,10.8096,9619140.4453419,0
+WMB.US,D,20091127,000000,10.5811,10.5811,10.292,10.5108,7048644.6273313,0
+WMB.US,D,20091130,000000,10.563,10.614,10.3336,10.4703,14003577.654872,0
+WMB.US,D,20091201,000000,10.5918,10.7026,10.5176,10.6217,13946635.37571,0
+WMB.US,D,20091202,000000,10.6274,10.6853,10.5205,10.6217,16125299.333636,0
+WMB.US,D,20091203,000000,10.691,10.7854,10.4983,10.504,11109541.490612,0
+WMB.US,D,20091204,000000,10.5918,10.8096,10.2699,10.3961,13974742.837583,0
+WMB.US,D,20091207,000000,10.4231,10.508,10.3114,10.3903,12959601.629514,0
+WMB.US,D,20091208,000000,10.2381,10.3604,10.1831,10.2342,9666634.3673183,0
+WMB.US,D,20091209,000000,10.2178,10.3171,10.0753,10.1831,10200459.285202,0
+WMB.US,D,20091210,000000,10.2873,10.3604,10.1831,10.3219,10227905.797864,0
+WMB.US,D,20091211,000000,10.3286,10.4115,10.2651,10.3114,8722965.9451159,0
+WMB.US,D,20091214,000000,10.4703,10.7931,10.4703,10.6968,9553533.1946359,0
+WMB.US,D,20091215,000000,10.6853,10.9079,10.6332,10.8385,8411830.069563,0
+WMB.US,D,20091216,000000,10.96,11.0225,10.8481,10.9339,6843681.8900948,0
+WMB.US,D,20091217,000000,10.9397,10.986,10.771,10.8481,6156986.7863228,0
+WMB.US,D,20091218,000000,11.0139,11.0264,10.7931,10.8866,12353775.788952,0
+WMB.US,D,20091221,000000,10.9224,11.0814,10.9224,11.039,6206308.9540013,0
+WMB.US,D,20091222,000000,11.0486,11.1209,11.0033,11.1073,7210303.2587919,0
+WMB.US,D,20091223,000000,11.1576,11.2038,11.0139,11.1797,5491579.0201356,0
+WMB.US,D,20091224,000000,11.1653,11.2799,11.1653,11.2501,1562887.563288,0
+WMB.US,D,20091228,000000,11.3262,11.3262,11.1392,11.1844,4920313.4564441,0
+WMB.US,D,20091229,000000,11.2501,11.3049,11.2038,11.2192,7813555.8590919,0
+WMB.US,D,20091230,000000,11.1767,11.2442,11.1209,11.2134,11738009.770283,0
+WMB.US,D,20091231,000000,11.2655,11.3387,11.0814,11.0968,7994097.7161669,0
+WMB.US,D,20100104,000000,11.2866,11.3974,11.2655,11.3753,10871151.532298,0
+WMB.US,D,20100105,000000,11.3223,11.595,11.3223,11.5199,11483055.61538,0
+WMB.US,D,20100106,000000,11.5652,11.9236,11.4765,11.8928,18825867.258893,0
+WMB.US,D,20100107,000000,11.8745,11.8804,11.6702,11.8081,9572568.9469916,0
+WMB.US,D,20100108,000000,11.7984,11.9025,11.6972,11.9025,7283565.8992765,0
+WMB.US,D,20100111,000000,11.9604,12.0664,11.7435,11.8273,9492775.6717458,0
+WMB.US,D,20100112,000000,11.7435,11.7435,11.465,11.4822,10115230.039902,0
+WMB.US,D,20100113,000000,11.5045,11.599,11.4437,11.4919,13785068.052774,0
+WMB.US,D,20100114,000000,11.3185,11.5749,11.3185,11.4235,13191539.81043,0
+WMB.US,D,20100115,000000,11.4014,11.4129,11.1767,11.2501,10509488.839088,0
+WMB.US,D,20100119,000000,11.9796,12.5078,11.9739,12.1608,42141613.359833,0
+WMB.US,D,20100120,000000,12.0692,12.3883,11.999,12.181,24334677.650411,0
+WMB.US,D,20100121,000000,12.2177,12.3689,11.8697,11.9073,19908770.806388,0
+WMB.US,D,20100122,000000,11.781,11.993,11.6201,11.6452,21755704.665892,0
+WMB.US,D,20100125,000000,11.8389,12.0384,11.781,11.9449,13515039.690402,0
+WMB.US,D,20100126,000000,11.465,11.9169,11.465,11.6788,15993200.799682,0
+WMB.US,D,20100127,000000,11.6529,11.73,11.3329,11.57,12520398.283886,0
+WMB.US,D,20100128,000000,11.6654,11.8081,11.3329,11.4235,21287435.118872,0
+WMB.US,D,20100129,000000,11.4437,11.7089,10.8973,10.9696,19834838.915916,0
+WMB.US,D,20100201,000000,11.1123,11.3136,11.0486,11.3136,16166099.71814,0
+WMB.US,D,20100202,000000,11.3917,11.6278,11.224,11.5584,18797636.322989,0
+WMB.US,D,20100203,000000,11.4986,11.5883,11.3696,11.4014,8824796.7404906,0
+WMB.US,D,20100204,000000,11.3108,11.3108,10.7643,10.7749,18445039.113719,0
+WMB.US,D,20100205,000000,10.6718,10.8221,10.2699,10.6659,27248445.794533,0
+WMB.US,D,20100208,000000,10.7026,10.931,10.6602,10.7931,18412213.698831,0
+WMB.US,D,20100209,000000,10.9696,11.2655,10.9175,11.0872,20140397.70824,0
+WMB.US,D,20100210,000000,11.0872,11.2134,10.9031,11.1334,17188343.276852,0
+WMB.US,D,20100211,000000,11.0968,11.4389,11.0197,11.4178,13722547.652784,0
+WMB.US,D,20100212,000000,11.2538,11.4178,11.116,11.3917,12503459.514824,0
+WMB.US,D,20100216,000000,11.6037,11.7763,11.6037,11.7763,13193124.220866,0
+WMB.US,D,20100217,000000,11.7763,11.8495,11.6751,11.7877,10358530.944248,0
+WMB.US,D,20100218,000000,11.6452,11.8215,11.386,11.6654,16925996.244181,0
+WMB.US,D,20100219,000000,11.6173,11.7184,11.5247,11.7089,12797948.186038,0
+WMB.US,D,20100222,000000,11.7435,11.8273,11.3049,11.3619,15511872.058332,0
+WMB.US,D,20100223,000000,11.3136,11.386,11.0765,11.17,12731690.362089,0
+WMB.US,D,20100224,000000,11.1903,11.3801,11.144,11.3715,14162017.660811,0
+WMB.US,D,20100225,000000,11.1903,11.4591,11.0814,11.4389,9352381.5507386,0
+WMB.US,D,20100226,000000,11.4822,11.5083,11.2655,11.3387,13397414.595325,0
+WMB.US,D,20100301,000000,11.386,11.6114,11.3753,11.6114,12693680.075593,0
+WMB.US,D,20100302,000000,11.6336,11.8129,11.6278,11.73,12671212.990356,0
+WMB.US,D,20100303,000000,11.7377,11.9565,11.7233,11.8928,10303480.204196,0
+WMB.US,D,20100304,000000,11.8928,12.0316,11.73,11.8697,10323376.124365,0
+WMB.US,D,20100305,000000,12.0017,12.1869,11.9604,12.1752,11870347.989116,0
+WMB.US,D,20100308,000000,12.1685,12.2128,11.9652,12.0355,9663819.3669836,0
+WMB.US,D,20100309,000000,11.9565,12.0606,11.9073,12.0017,9957949.0296774,0
+WMB.US,D,20100310,000000,11.9449,12.0875,11.8996,11.9604,15409687.442422,0
+WMB.US,D,20100311,000000,11.8928,12.0384,11.8042,12.0084,7415686.2227646,0
+WMB.US,D,20100312,000000,12.0664,12.1358,11.9401,12.0452,8426737.2239343,0
+WMB.US,D,20100315,000000,11.8745,12.0452,11.7377,11.9507,9131938.9056533,0
+WMB.US,D,20100316,000000,12.0239,12.1869,11.9169,12.1637,9165154.4569676,0
+WMB.US,D,20100317,000000,12.1512,12.2871,12.0875,12.1608,12069884.094671,0
+WMB.US,D,20100318,000000,12.1936,12.1936,11.8804,12.0124,11268631.032197,0
+WMB.US,D,20100319,000000,12.049,12.0547,11.6972,11.8611,10552385.16929,0
+WMB.US,D,20100322,000000,11.7233,11.9112,11.5816,11.8495,10012813.002291,0
+WMB.US,D,20100323,000000,11.8129,12.0452,11.781,12.0181,9976148.4789482,0
+WMB.US,D,20100324,000000,11.9353,12.0934,11.8804,12.0384,9416688.6925543,0
+WMB.US,D,20100325,000000,12.1078,12.1869,11.9353,11.9507,16299303.292771,0
+WMB.US,D,20100326,000000,11.9507,12.0664,11.9073,11.9739,16915808.080418,0
+WMB.US,D,20100329,000000,12.0124,12.1869,11.999,12.0982,14299377.848542,0
+WMB.US,D,20100330,000000,12.1936,12.1936,12.0384,12.1752,8740244.0083574,0
+WMB.US,D,20100331,000000,12.1406,12.2697,12.0982,12.1608,10118754.756503,0
+WMB.US,D,20100401,000000,12.2456,12.3642,12.2128,12.3062,8660635.4253561,0
+WMB.US,D,20100405,000000,12.341,12.6157,12.341,12.5443,7628210.9660607,0
+WMB.US,D,20100406,000000,12.6196,12.7882,12.556,12.6774,8630013.8662413,0
+WMB.US,D,20100407,000000,12.6494,12.6715,12.4384,12.4914,7275596.1176433,0
+WMB.US,D,20100408,000000,12.4316,12.6369,12.3246,12.5963,6448401.0579825,0
+WMB.US,D,20100409,000000,12.6494,12.7573,12.6263,12.6957,7085400.4591993,0
+WMB.US,D,20100412,000000,12.7285,12.8991,12.6494,12.7506,7134596.0400584,0
+WMB.US,D,20100413,000000,12.6928,12.7246,12.502,12.6263,5757562.8298697,0
+WMB.US,D,20100414,000000,12.6436,12.7573,12.5289,12.74,6938474.6658342,0
+WMB.US,D,20100415,000000,12.6822,12.819,12.6369,12.7573,7136142.0594092,0
+WMB.US,D,20100416,000000,12.6928,12.7573,12.2871,12.4076,13981348.17932,0
+WMB.US,D,20100419,000000,12.2744,12.4576,12.1974,12.4576,7201778.3628279,0
+WMB.US,D,20100420,000000,12.5655,12.6494,12.5289,12.5926,7259073.4249303,0
+WMB.US,D,20100421,000000,12.609,12.6658,12.3806,12.4653,7298555.0238014,0
+WMB.US,D,20100422,000000,12.3246,12.5396,12.208,12.4981,11277431.928931,0
+WMB.US,D,20100423,000000,12.4991,12.9135,12.4846,12.8971,8749726.6062413,0
+WMB.US,D,20100426,000000,12.9279,12.9655,12.8066,12.8778,0,0
+WMB.US,D,20100427,000000,12.7921,12.8307,12.3612,12.3883,10322609.340272,0
+WMB.US,D,20100428,000000,12.3565,12.5125,12.2958,12.4653,9950907.8972516,0
+WMB.US,D,20100429,000000,12.5598,12.687,12.4605,12.5125,7579971.0119278,0
+WMB.US,D,20100430,000000,12.556,12.6282,12.3122,12.4287,10991042.73896,0
+WMB.US,D,20100503,000000,12.5192,12.8066,12.5192,12.7044,10196093.077531,0
+WMB.US,D,20100504,000000,12.4981,12.5289,12.1974,12.2813,12803220.215784,0
+WMB.US,D,20100505,000000,12.0547,12.0982,11.6095,11.6972,18137433.142751,0
+WMB.US,D,20100506,000000,11.599,11.73,10.5869,11.0814,26438108.571378,0
+WMB.US,D,20100507,000000,11.0765,11.2866,10.5493,10.7026,28563096.605118,0
+WMB.US,D,20100510,000000,11.2298,11.3619,11.0659,11.3108,17474254.134662,0
+WMB.US,D,20100511,000000,11.0698,11.595,11.0698,11.4822,19539312.647822,0
+WMB.US,D,20100512,000000,11.5883,11.8697,11.543,11.7984,14209321.702559,0
+WMB.US,D,20100513,000000,11.7656,11.8804,11.5883,11.7136,12228120.731622,0
+WMB.US,D,20100514,000000,11.5883,11.6905,11.1971,11.3917,15794242.635588,0
+WMB.US,D,20100517,000000,11.4342,11.5083,10.8973,11.1277,15200271.339377,0
+WMB.US,D,20100518,000000,11.2866,11.4563,10.8925,10.9696,13000520.300064,0
+WMB.US,D,20100519,000000,10.8722,10.9339,10.4501,10.6332,23199879.732572,0
+WMB.US,D,20100520,000000,10.3903,10.3903,10.0029,10.0626,21302311.145337,0
+WMB.US,D,20100521,000000,9.78609,10.2873,9.74077,10.2111,17992732.994692,0
+WMB.US,D,20100524,000000,10.1494,10.2429,10.0077,10.0077,13864132.93501,0
+WMB.US,D,20100525,000000,9.56152,10.079,9.56152,10.0713,18525869.985844,0
+WMB.US,D,20100526,000000,10.2178,10.4184,10.1079,10.1494,15320087.839066,0
+WMB.US,D,20100527,000000,10.4115,10.6033,10.3663,10.5918,12688285.609415,0
+WMB.US,D,20100528,000000,10.563,10.6853,10.3557,10.3961,11888738.356212,0
+WMB.US,D,20100601,000000,10.2555,10.3557,9.92873,9.94512,11786252.837206,0
+WMB.US,D,20100602,000000,10.0579,10.2592,9.97603,10.2592,16832036.658736,0
+WMB.US,D,20100603,000000,10.2381,10.614,10.1658,10.5869,14811435.021485,0
+WMB.US,D,20100604,000000,10.3336,10.563,10.079,10.1283,16384376.898538,0
+WMB.US,D,20100607,000000,10.2082,10.2766,9.87472,9.89693,13714823.781612,0
+WMB.US,D,20100608,000000,9.85647,10.1437,9.81592,10.1233,16192360.25757,0
+WMB.US,D,20100609,000000,10.2111,10.508,10.0405,10.0906,14229823.579305,0
+WMB.US,D,20100610,000000,10.3084,10.5176,10.2381,10.508,14710469.581908,0
+WMB.US,D,20100611,000000,10.3084,10.5446,10.292,10.5397,8737054.435549,0
+WMB.US,D,20100614,000000,10.6718,10.7286,10.4829,10.4983,10703845.26102,0
+WMB.US,D,20100615,000000,10.6448,11.1277,10.6332,11.0968,16160277.762048,0
+WMB.US,D,20100616,000000,10.9966,11.144,10.931,11.0033,16813821.645511,0
+WMB.US,D,20100617,000000,11.144,11.1844,10.96,11.0929,13064632.373667,0
+WMB.US,D,20100618,000000,11.2866,11.4129,11.1209,11.2761,17427242.695234,0
+WMB.US,D,20100621,000000,11.4504,11.4822,11.0698,11.1518,11072553.237042,0
+WMB.US,D,20100622,000000,11.1576,11.224,10.6274,10.6718,15711397.787919,0
+WMB.US,D,20100623,000000,10.6968,10.7247,10.4703,10.6092,12134482.801209,0
+WMB.US,D,20100624,000000,10.5869,10.6217,10.3731,10.4184,11306864.402023,0
+WMB.US,D,20100625,000000,10.4434,10.5493,10.2429,10.4347,19869065.086591,0
+WMB.US,D,20100628,000000,10.3961,10.4646,10.1957,10.2284,12059018.380146,0
+WMB.US,D,20100629,000000,10.1119,10.1119,9.65693,9.7456,21646446.752053,0
+WMB.US,D,20100630,000000,9.7697,9.89792,9.57212,9.62128,14749551.705981,0
+WMB.US,D,20100701,000000,9.61163,9.70994,9.25022,9.42466,22177235.661466,0
+WMB.US,D,20100702,000000,9.4343,9.57597,9.22805,9.30226,13728692.301507,0
+WMB.US,D,20100706,000000,9.46996,9.58658,9.28106,9.38612,15710813.620876,0
+WMB.US,D,20100707,000000,9.37261,9.89693,9.37261,9.88726,20770612.26346,0
+WMB.US,D,20100708,000000,10.0154,10.0753,9.84389,10.0579,14078408.104242,0
+WMB.US,D,20100709,000000,10.0338,10.1079,9.94897,10.0713,6824566.2427794,0
+WMB.US,D,20100712,000000,10.0271,10.1437,9.93446,10.1196,10785045.517635,0
+WMB.US,D,20100713,000000,10.2284,10.3171,10.1658,10.2496,11744412.780628,0
+WMB.US,D,20100714,000000,10.1658,10.2381,10.0713,10.1551,9003346.4115564,0
+WMB.US,D,20100715,000000,10.1551,10.1898,9.89693,10.1494,9985878.0248895,0
+WMB.US,D,20100716,000000,10.0213,10.0656,9.77068,9.82751,12252439.927289,0
+WMB.US,D,20100719,000000,9.90266,9.96911,9.72824,9.86992,7053555.5733631,0
+WMB.US,D,20100720,000000,9.70608,10.1591,9.67331,10.1233,10190856.326079,0
+WMB.US,D,20100721,000000,10.1831,10.1831,9.88726,10.0077,10684653.869133,0
+WMB.US,D,20100722,000000,10.1379,10.3604,10.0906,10.2766,8729737.3023531,0
+WMB.US,D,20100723,000000,10.2429,10.3903,10.132,10.35,7098832.1508075,0
+WMB.US,D,20100726,000000,10.3027,10.508,10.3027,10.4375,9817681.4954896,0
+WMB.US,D,20100727,000000,10.4646,10.4983,10.296,10.3903,9495522.1906864,0
+WMB.US,D,20100728,000000,10.3731,10.4539,10.1957,10.2381,10456717.699382,0
+WMB.US,D,20100729,000000,9.77068,10.2082,9.77068,10.0753,15911312.616336,0
+WMB.US,D,20100730,000000,9.93446,10.2873,9.86319,10.2178,12507175.14925,0
+WMB.US,D,20100802,000000,10.4539,10.6659,10.3807,10.6274,10581386.002079,0
+WMB.US,D,20100803,000000,10.614,10.7122,10.5282,10.6659,8772106.5333405,0
+WMB.US,D,20100804,000000,10.6766,10.8221,10.6197,10.7854,9166732.6418217,0
+WMB.US,D,20100805,000000,10.7247,10.958,10.6033,10.9513,14787697.917668,0
+WMB.US,D,20100806,000000,10.799,11.0033,10.7749,10.9696,15173794.979796,0
+WMB.US,D,20100809,000000,11.011,11.0554,10.8866,10.9339,7072362.0168085,0
+WMB.US,D,20100810,000000,10.7931,10.8269,10.6555,10.7807,8243191.5238925,0
+WMB.US,D,20100811,000000,10.563,10.5754,10.2699,10.3286,9222024.1043493,0
+WMB.US,D,20100812,000000,10.1831,10.3219,10.1494,10.2381,7009036.441641,0
+WMB.US,D,20100813,000000,10.1957,10.3604,10.1957,10.2342,5582852.2672589,0
+WMB.US,D,20100816,000000,10.2227,10.3027,10.0713,10.2342,5802912.0390956,0
+WMB.US,D,20100817,000000,10.344,10.4115,10.296,10.3663,7667184.1424605,0
+WMB.US,D,20100818,000000,10.3336,10.3807,10.1591,10.2024,10543606.062091,0
+WMB.US,D,20100819,000000,10.1658,10.1658,9.91708,9.94897,15790624.535269,0
+WMB.US,D,20100820,000000,9.86992,9.92873,9.74077,9.81592,9567489.9102653,0
+WMB.US,D,20100823,000000,9.84389,9.97603,9.72824,9.73306,7368485.9407052,0
+WMB.US,D,20100824,000000,9.58272,9.65693,9.48345,9.52201,10982680.745706,0
+WMB.US,D,20100825,000000,9.4343,9.58658,9.32733,9.56152,10172741.959752,0
+WMB.US,D,20100826,000000,9.62994,9.78609,9.51718,9.56152,12838776.585659,0
+WMB.US,D,20100827,000000,9.62513,9.7543,9.39093,9.7456,10996375.986922,0
+WMB.US,D,20100830,000000,9.7215,9.80636,9.56441,9.56441,9591837.1210485,0
+WMB.US,D,20100831,000000,9.52393,9.64633,9.45936,9.54609,11892903.270087,0
+WMB.US,D,20100901,000000,9.70608,9.9547,9.65211,9.92873,12085776.966078,0
+WMB.US,D,20100902,000000,9.91234,10.0848,9.86992,10.0713,6809298.0046939,0
+WMB.US,D,20100903,000000,10.1494,10.2342,10.0502,10.1725,9613390.0834344,0
+WMB.US,D,20100907,000000,10.0579,10.0964,9.94512,10.0029,12085427.29593,0
+WMB.US,D,20100908,000000,10.0271,10.1551,10.0154,10.1119,14169823.502138,0
+WMB.US,D,20100909,000000,10.2592,10.2592,10.0848,10.1494,7866708.8344504,0
+WMB.US,D,20100910,000000,10.1754,10.2178,10.1233,10.1379,7764648.7301653,0
+WMB.US,D,20100913,000000,10.2555,10.3731,10.1831,10.3604,11568807.809507,0
+WMB.US,D,20100914,000000,10.3084,10.3731,10.1725,10.1831,8663163.0113552,0
+WMB.US,D,20100915,000000,10.0964,10.1233,9.99331,10.0579,9309576.5290618,0
+WMB.US,D,20100916,000000,9.70127,9.86319,9.54995,9.70608,25529140.501625,0
+WMB.US,D,20100917,000000,9.72824,9.78316,9.56441,9.68874,15655965.212216,0
+WMB.US,D,20100920,000000,9.70608,9.97603,9.70127,9.92873,11905105.409393,0
+WMB.US,D,20100921,000000,9.95964,10.0126,9.80636,9.90266,9727000.7161847,0
+WMB.US,D,20100922,000000,9.87472,9.98847,9.81592,9.81592,9069695.5440314,0
+WMB.US,D,20100923,000000,9.69837,9.86319,9.66849,9.74077,9244068.8876563,0
+WMB.US,D,20100924,000000,9.86992,10.0713,9.75138,9.9229,11069827.470039,0
+WMB.US,D,20100927,000000,9.90849,9.98175,9.85929,9.85929,5109348.0439797,0
+WMB.US,D,20100928,000000,9.88726,9.96437,9.74077,9.94512,5450444.5294352,0
+WMB.US,D,20100929,000000,9.88726,10.079,9.87472,10.0338,6661912.5559112,0
+WMB.US,D,20100930,000000,10.0945,10.1571,9.94897,10.0599,10683891.235426,0
+WMB.US,D,20101001,000000,10.132,10.2651,10.0126,10.1957,10610780.084085,0
+WMB.US,D,20101004,000000,10.1591,10.1957,9.93929,10.0126,8994061.9946765,0
+WMB.US,D,20101005,000000,10.1379,10.2024,10.0502,10.1437,12471496.342944,0
+WMB.US,D,20101006,000000,10.1119,10.2592,10.0405,10.1725,10566265.102751,0
+WMB.US,D,20101007,000000,10.2496,10.2496,10.0338,10.1725,9984334.0807324,0
+WMB.US,D,20101008,000000,10.2111,10.4115,10.1658,10.3807,9906432.3445984,0
+WMB.US,D,20101011,000000,10.4115,10.4858,10.344,10.3759,4892570.1910736,0
+WMB.US,D,20101012,000000,10.3336,10.3731,10.187,10.3219,6960682.3518513,0
+WMB.US,D,20101013,000000,10.5918,11.7089,10.5397,11.3329,64933985.218662,0
+WMB.US,D,20101014,000000,11.3185,11.3917,11.0968,11.2105,13722598.495032,0
+WMB.US,D,20101015,000000,11.3108,11.3136,11.0554,11.1797,24056015.444403,0
+WMB.US,D,20101018,000000,11.2038,11.3696,11.0929,11.3223,11917894.828532,0
+WMB.US,D,20101019,000000,11.1392,11.2442,10.9792,11.0592,19133309.289555,0
+WMB.US,D,20101020,000000,11.1073,11.4293,11.1073,11.2538,16417160.80955,0
+WMB.US,D,20101021,000000,11.3136,11.3917,11.0264,11.1576,13083780.186484,0
+WMB.US,D,20101022,000000,11.2038,11.2702,11.0139,11.0486,8580221.6671762,0
+WMB.US,D,20101025,000000,11.1623,11.2442,10.958,10.9637,12331547.350998,0
+WMB.US,D,20101026,000000,10.7499,10.986,10.7383,10.7604,21516837.413013,0
+WMB.US,D,20101027,000000,10.6766,10.9339,10.6332,10.9031,19487585.330576,0
+WMB.US,D,20101028,000000,10.7604,11.3974,10.7286,11.1334,30458973.90944,0
+WMB.US,D,20101029,000000,11.0294,11.3753,11.0071,11.3213,19242312.992158,0
+WMB.US,D,20101101,000000,11.3715,11.4178,11.0765,11.1518,14633733.067069,0
+WMB.US,D,20101102,000000,11.2298,11.4504,11.1903,11.357,11983181.461803,0
+WMB.US,D,20101103,000000,11.3503,11.3753,11.0457,11.2799,10501687.14815,0
+WMB.US,D,20101104,000000,11.4342,11.7136,11.386,11.7049,14335942.762584,0
+WMB.US,D,20101105,000000,11.6848,11.7763,11.5816,11.7599,11288596.471357,0
+WMB.US,D,20101108,000000,11.6972,11.9236,11.6788,11.8996,13253963.713909,0
+WMB.US,D,20101109,000000,11.9739,12.2649,11.7877,12.0808,21320942.234909,0
+WMB.US,D,20101110,000000,12.0017,12.1011,11.8668,11.9565,17870454.277609,0
+WMB.US,D,20101111,000000,11.8196,12.4981,11.7656,12.4287,35382453.073964,0
+WMB.US,D,20101112,000000,12.3612,12.6157,12.0547,12.1358,22355229.180604,0
+WMB.US,D,20101115,000000,12.2041,12.3689,11.993,12.0181,16526613.791603,0
+WMB.US,D,20101116,000000,11.9169,12.0982,11.7984,11.9507,19324763.553013,0
+WMB.US,D,20101117,000000,11.9449,12.2505,11.8996,12.1936,15805114.575694,0
+WMB.US,D,20101118,000000,12.2562,12.423,12.2234,12.3642,13182788.718347,0
+WMB.US,D,20101119,000000,12.2918,12.3806,12.1078,12.3747,11422811.702946,0
+WMB.US,D,20101122,000000,12.2505,12.3304,12.049,12.3246,11647668.285157,0
+WMB.US,D,20101123,000000,12.1685,12.1974,11.9739,12.0808,13205750.737295,0
+WMB.US,D,20101124,000000,12.128,12.2649,12.1011,12.2505,8035703.2758508,0
+WMB.US,D,20101126,000000,12.1174,12.2177,12.0084,12.0547,4192810.7049888,0
+WMB.US,D,20101129,000000,11.8697,12.0355,11.8389,12.0355,13755700.948286,0
+WMB.US,D,20101130,000000,11.8129,12.0934,11.7984,12.0084,17103491.716817,0
+WMB.US,D,20101201,000000,12.2177,12.423,12.2177,12.2813,18016663.09153,0
+WMB.US,D,20101202,000000,12.2649,12.5598,12.2177,12.5125,11725970.533687,0
+WMB.US,D,20101203,000000,12.4769,12.5501,12.3883,12.4875,9850931.287501,0
+WMB.US,D,20101206,000000,12.4653,12.7767,12.3689,12.5963,16415973.79872,0
+WMB.US,D,20101207,000000,12.7121,12.765,12.3689,12.4384,18288741.745336,0
+WMB.US,D,20101208,000000,12.3806,12.4451,12.2341,12.3642,10244201.25686,0
+WMB.US,D,20101209,000000,12.4123,12.66,12.3612,12.5963,13026874.223212,0
+WMB.US,D,20101210,000000,12.6331,12.7072,12.4875,12.6263,14979297.44469,0
+WMB.US,D,20101213,000000,12.6658,12.8924,12.6436,12.7072,19113122.842258,0
+WMB.US,D,20101214,000000,12.7352,12.7921,12.5772,12.609,17229687.362122,0
+WMB.US,D,20101215,000000,12.5501,12.6157,12.2958,12.4605,15754270.253393,0
+WMB.US,D,20101216,000000,12.5048,12.5222,12.3526,12.4538,9452530.4015713,0
+WMB.US,D,20101217,000000,12.4451,12.7458,12.423,12.58,11938601.111864,0
+WMB.US,D,20101220,000000,12.5772,12.9155,12.5772,12.8586,10004471.760974,0
+WMB.US,D,20101221,000000,12.9182,12.9945,12.8865,12.9241,5632253.2923002,0
+WMB.US,D,20101222,000000,12.9867,13.0427,12.9182,12.9713,5386796.2616381,0
+WMB.US,D,20101223,000000,12.9713,13.031,12.9338,12.9598,3650895.6442346,0
+WMB.US,D,20101227,000000,12.9279,12.9945,12.8653,12.9655,3593467.7697316,0
+WMB.US,D,20101228,000000,12.9896,13.0233,12.9241,12.9598,3343412.1096984,0
+WMB.US,D,20101229,000000,13.0109,13.0541,12.9241,13.034,3934668.014875,0
+WMB.US,D,20101230,000000,12.9155,13.1014,12.8837,12.9839,4433995.9492971,0
+WMB.US,D,20101231,000000,12.9241,13.1024,12.9145,13.0156,5865625.432104,0
+WMB.US,D,20110103,000000,13.1285,13.2663,12.9829,13.0137,13887652.143482,0
+WMB.US,D,20110104,000000,13.0012,13.0532,12.7921,12.9182,11803399.125643,0
+WMB.US,D,20110105,000000,12.8344,13.0233,12.7699,12.9386,9977731.8517867,0
+WMB.US,D,20110106,000000,12.9896,12.9896,12.7699,12.9155,6163992.6404548,0
+WMB.US,D,20110107,000000,12.9598,13.1303,12.8402,13.1188,11597078.174091,0
+WMB.US,D,20110110,000000,12.8307,13.0686,12.8307,13.031,13531255.254439,0
+WMB.US,D,20110111,000000,13.0427,13.3925,12.9549,13.3569,12097028.666642,0
+WMB.US,D,20110112,000000,13.4494,13.6343,13.4186,13.6286,14824936.232084,0
+WMB.US,D,20110113,000000,13.8281,14.2436,13.7549,13.9612,27997601.117676,0
+WMB.US,D,20110114,000000,13.9139,13.9612,13.803,13.9303,14478425.56611,0
+WMB.US,D,20110118,000000,13.9244,13.991,13.7953,13.8204,13878577.321173,0
+WMB.US,D,20110119,000000,13.832,13.9062,13.6296,13.7057,12496621.751386,0
+WMB.US,D,20110120,000000,13.6634,13.8445,13.5649,13.7481,21669914.080682,0
+WMB.US,D,20110121,000000,13.8089,14.0729,13.7818,13.8975,18409065.629898,0
+WMB.US,D,20110124,000000,13.8349,13.9891,13.8089,13.9707,8978216.8527259,0
+WMB.US,D,20110125,000000,13.9649,13.9649,13.7761,13.8704,10463439.251969,0
+WMB.US,D,20110126,000000,13.9351,14.1866,13.9351,14.1471,9875276.4230904,0
+WMB.US,D,20110127,000000,14.1471,14.2396,14.0151,14.2011,13854024.666207,0
+WMB.US,D,20110128,000000,14.1924,14.3033,13.9448,14.0015,21137162.037972,0
+WMB.US,D,20110131,000000,14.0536,14.2878,14.0536,14.2107,13349257.648941,0
+WMB.US,D,20110201,000000,14.2849,14.4372,14.2657,14.4102,12468962.531362,0
+WMB.US,D,20110202,000000,14.2849,14.4546,14.254,14.2898,6092307.1472272,0
+WMB.US,D,20110203,000000,14.3408,14.6193,14.3013,14.5307,15288536.593147,0
+WMB.US,D,20110204,000000,14.55,14.6242,14.4208,14.4546,9384495.1741667,0
+WMB.US,D,20110207,000000,14.4874,14.709,14.4874,14.5182,8111501.8031096,0
+WMB.US,D,20110208,000000,14.5182,14.7785,14.4613,14.603,17127148.925675,0
+WMB.US,D,20110209,000000,14.5451,14.5972,14.2252,14.3475,8759804.7847342,0
+WMB.US,D,20110210,000000,14.254,14.4613,14.254,14.4045,8813491.0848888,0
+WMB.US,D,20110211,000000,14.3167,14.4429,14.1712,14.2078,12586345.866369,0
+WMB.US,D,20110214,000000,14.2078,14.3418,14.1298,14.2185,14272522.766101,0
+WMB.US,D,20110215,000000,14.1742,14.3284,14.0729,14.2309,15155075.694489,0
+WMB.US,D,20110216,000000,14.55,14.7292,14.4247,14.6136,43278634.847784,0
+WMB.US,D,20110217,000000,16.0149,16.2925,15.5031,15.8327,93292857.855522,0
+WMB.US,D,20110218,000000,15.9243,16.1787,15.8789,15.986,30854901.164409,0
+WMB.US,D,20110222,000000,16.0381,16.173,15.64,15.7296,20046271.069698,0
+WMB.US,D,20110223,000000,15.6632,16.0332,15.5349,15.7411,18782009.076384,0
+WMB.US,D,20110224,000000,15.7547,15.8086,15.5195,15.6525,12736618.947267,0
+WMB.US,D,20110225,000000,15.7344,15.9523,15.6622,15.9291,18682465.144532,0
+WMB.US,D,20110228,000000,15.959,16.0168,15.8096,15.9821,14085997.08782,0
+WMB.US,D,20110301,000000,16.1469,16.2269,15.7827,15.8038,17237099.95423,0
+WMB.US,D,20110302,000000,15.8086,16.1623,15.7181,15.9995,13862136.598613,0
+WMB.US,D,20110303,000000,16.1305,16.2212,15.8568,16.2008,15842361.190886,0
+WMB.US,D,20110304,000000,16.1469,16.2616,16.0303,16.2394,12401147.274497,0
+WMB.US,D,20110307,000000,16.2481,16.3213,15.7768,15.9416,16573026.537631,0
+WMB.US,D,20110308,000000,15.986,16.0689,15.7411,15.8086,10811950.404726,0
+WMB.US,D,20110309,000000,15.7547,15.9349,15.6969,15.7701,10828008.254037,0
+WMB.US,D,20110310,000000,15.6342,15.8086,15.292,15.5195,20699055.432246,0
+WMB.US,D,20110311,000000,15.5657,15.9185,15.4742,15.8453,11389690.572947,0
+WMB.US,D,20110314,000000,15.7701,15.853,15.5657,15.7518,10763669.984315,0
+WMB.US,D,20110315,000000,15.3345,15.6342,15.1851,15.559,14366285.208138,0
+WMB.US,D,20110316,000000,15.6216,15.7768,15.1687,15.3393,19523364.78378,0
+WMB.US,D,20110317,000000,15.6496,15.7827,15.4887,15.6612,14726395.656415,0
+WMB.US,D,20110318,000000,15.853,15.8789,15.639,15.692,16279612.816784,0
+WMB.US,D,20110321,000000,15.8973,16.3349,15.8568,16.3262,6851167.1139853,0
+WMB.US,D,20110322,000000,16.2616,16.3213,16.012,16.119,6143551.981924,0
+WMB.US,D,20110323,000000,16.0823,16.1411,15.8829,16.1026,9393667.5305835,0
+WMB.US,D,20110324,000000,16.1527,16.2568,16.0255,16.2008,8342056.8673848,0
+WMB.US,D,20110325,000000,16.2394,16.5643,16.1904,16.4534,9876582.7575619,0
+WMB.US,D,20110328,000000,16.5218,16.6201,16.1904,16.1941,8444941.8611894,0
+WMB.US,D,20110329,000000,16.1623,16.2675,16.012,16.2529,8444702.1763101,0
+WMB.US,D,20110330,000000,16.3541,16.7089,16.2568,16.6201,13392029.467518,0
+WMB.US,D,20110331,000000,16.6635,16.7927,16.4583,16.4785,13240153.299441,0
+WMB.US,D,20110401,000000,16.781,16.8553,16.4969,16.5324,9854231.8831754,0
+WMB.US,D,20110404,000000,16.5324,16.5758,16.3474,16.4389,11297365.202589,0
+WMB.US,D,20110405,000000,16.385,16.4919,16.3098,16.3407,10641745.087767,0
+WMB.US,D,20110406,000000,16.4534,16.4969,16.0389,16.2154,8245291.6199771,0
+WMB.US,D,20110407,000000,16.1787,16.4168,16.0823,16.3947,11351595.203507,0
+WMB.US,D,20110408,000000,16.4583,16.5999,16.1904,16.2953,8063905.1590421,0
+WMB.US,D,20110411,000000,16.3947,16.5488,16.1354,16.2154,13486604.347913,0
+WMB.US,D,20110412,000000,16.1064,16.1228,15.7827,16.0805,16428465.427555,0
+WMB.US,D,20110413,000000,16.1527,16.3127,15.8135,16.0466,10941056.509279,0
+WMB.US,D,20110414,000000,15.9724,16.3407,15.8789,16.2433,9462421.8126258,0
+WMB.US,D,20110415,000000,16.2675,16.4969,16.2568,16.4091,11111168.442518,0
+WMB.US,D,20110418,000000,16.1469,16.1904,15.8829,16.0052,9213649.6599329,0
+WMB.US,D,20110419,000000,16.0158,16.2048,15.9724,16.1469,7554639.1217058,0
+WMB.US,D,20110420,000000,16.4969,16.8033,16.4698,16.7974,14848445.064588,0
+WMB.US,D,20110421,000000,16.8621,16.9527,16.7531,16.8996,6976616.7271334,0
+WMB.US,D,20110425,000000,16.9276,16.9854,16.6972,16.9227,6373622.4884564,0
+WMB.US,D,20110426,000000,17.0248,17.2505,16.8948,17.2032,12749116.801684,0
+WMB.US,D,20110427,000000,17.2205,17.3564,16.9132,17.3015,9614897.7117006,0
+WMB.US,D,20110428,000000,17.289,17.4248,17.1406,17.261,10780236.256096,0
+WMB.US,D,20110429,000000,17.2871,17.6167,17.2274,17.5299,18769027.701822,0
+WMB.US,D,20110502,000000,17.5965,17.6909,17.1772,17.2832,19602119.424549,0
+WMB.US,D,20110503,000000,17.1878,17.236,16.6799,16.863,19359661.048869,0
+WMB.US,D,20110504,000000,16.9035,16.9035,16.2269,16.5854,17210688.963253,0
+WMB.US,D,20110505,000000,16.4322,16.5324,16.0535,16.2558,17824070.584294,0
+WMB.US,D,20110506,000000,16.4969,16.6577,16.1411,16.3098,12437496.368388,0
+WMB.US,D,20110509,000000,16.3407,16.7618,16.2953,16.7126,10050908.37173,0
+WMB.US,D,20110510,000000,16.7618,16.8708,16.6336,16.7715,7974560.8045182,0
+WMB.US,D,20110511,000000,16.7676,16.7994,16.1604,16.3002,12696491.963137,0
+WMB.US,D,20110512,000000,16.2394,16.3213,16.0158,16.1305,15436446.028354,0
+WMB.US,D,20110513,000000,16.2154,16.3647,15.8135,15.9937,14022430.790177,0
+WMB.US,D,20110516,000000,15.9416,16.1103,15.6823,15.7411,15851595.803116,0
+WMB.US,D,20110517,000000,15.6342,15.8386,15.534,15.8009,13506964.073887,0
+WMB.US,D,20110518,000000,15.8327,16.329,15.7827,16.1904,14239325.891531,0
+WMB.US,D,20110519,000000,16.2433,16.3599,16.0737,16.1904,12332195.849047,0
+WMB.US,D,20110520,000000,16.1334,16.4631,15.9888,16.2558,16698705.459689,0
+WMB.US,D,20110523,000000,16.0303,16.1844,15.9349,16.0351,10816200.401547,0
+WMB.US,D,20110524,000000,16.1941,16.4206,16.1787,16.2048,11739437.50359,0
+WMB.US,D,20110525,000000,16.0892,16.569,16.0255,16.4091,16644467.157995,0
+WMB.US,D,20110526,000000,16.329,16.3888,16.1103,16.2269,14356128.172283,0
+WMB.US,D,20110527,000000,16.251,16.5006,16.251,16.384,7502359.8029201,0
+WMB.US,D,20110531,000000,16.6895,16.7715,16.3763,16.5961,16257757.913706,0
+WMB.US,D,20110601,000000,16.5922,16.6857,16.1931,16.224,12658268.969281,0
+WMB.US,D,20110602,000000,16.2182,16.3696,15.9194,16.1662,11200995.279591,0
+WMB.US,D,20110603,000000,15.9301,16.2597,15.8395,16.1046,8752960.7957155,0
+WMB.US,D,20110606,000000,16.0535,16.0929,15.6863,15.7065,11411383.610913,0
+WMB.US,D,20110607,000000,15.8038,16.0255,15.6659,15.7653,9729929.8521762,0
+WMB.US,D,20110608,000000,15.8096,16.0226,15.7604,15.8568,13467570.670751,0
+WMB.US,D,20110609,000000,15.9368,16.0226,15.8145,15.9157,9728892.2552965,0
+WMB.US,D,20110610,000000,15.8337,15.8993,15.5638,15.6111,10429849.128181,0
+WMB.US,D,20110613,000000,15.6746,15.746,15.1051,15.3835,18435947.689859,0
+WMB.US,D,20110614,000000,15.5697,15.8789,15.5167,15.7768,13533666.629588,0
+WMB.US,D,20110615,000000,15.5744,15.6207,15.2555,15.3065,20159484.302843,0
+WMB.US,D,20110616,000000,15.3355,15.4926,14.8555,15.0646,23466241.227571,0
+WMB.US,D,20110617,000000,15.187,15.2602,14.9624,15.0646,18547725.92652,0
+WMB.US,D,20110620,000000,14.9905,15.2082,14.9046,15.187,10189268.802853,0
+WMB.US,D,20110621,000000,15.2719,15.6496,15.187,15.6342,13201691.658301,0
+WMB.US,D,20110622,000000,15.5918,15.8202,15.5167,15.6025,10799625.828989,0
+WMB.US,D,20110623,000000,15.3306,15.5744,14.9567,15.5533,18825468.821691,0
+WMB.US,D,20110624,000000,15.4077,15.7344,15.132,15.1918,45573722.363602,0
+WMB.US,D,20110627,000000,15.239,15.507,15.0917,15.3258,13943487.306775,0
+WMB.US,D,20110628,000000,15.4203,15.8463,15.4077,15.7874,11409868.719467,0
+WMB.US,D,20110629,000000,15.8337,16.0371,15.7065,15.8675,10594562.444855,0
+WMB.US,D,20110630,000000,15.9513,16.117,15.9234,16.0977,9719705.3725232,0
+WMB.US,D,20110701,000000,16.1604,16.4081,16.0226,16.3638,13336969.389095,0
+WMB.US,D,20110705,000000,16.2799,16.3937,16.1064,16.3253,12234459.41096,0
+WMB.US,D,20110706,000000,16.2665,16.2876,16.0389,16.0631,12098018.534066,0
+WMB.US,D,20110707,000000,16.3107,16.3531,15.9821,16.1064,10501308.425289,0
+WMB.US,D,20110708,000000,15.8463,16.0371,15.6959,15.7411,16923986.419025,0
+WMB.US,D,20110711,000000,15.5311,15.5697,15.1186,15.2149,18625422.218471,0
+WMB.US,D,20110712,000000,15.1938,15.3037,15.08,15.1138,12050248.611319,0
+WMB.US,D,20110713,000000,15.2352,15.4887,15.2352,15.3201,13462884.883242,0
+WMB.US,D,20110714,000000,15.3509,15.6823,15.347,15.4829,23923976.053472,0
+WMB.US,D,20110715,000000,15.6612,16.2182,15.6169,16.1604,28585760.833763,0
+WMB.US,D,20110718,000000,15.9956,16.1662,15.8568,15.9821,18307909.272495,0
+WMB.US,D,20110719,000000,16.1026,16.3763,15.8953,16.3069,17023672.501649,0
+WMB.US,D,20110720,000000,16.3531,16.3531,16.0024,16.2597,13001736.363607,0
+WMB.US,D,20110721,000000,16.3638,16.5643,16.3397,16.5063,11586422.054137,0
+WMB.US,D,20110722,000000,16.5392,16.5643,16.3531,16.545,6445597.4712134,0
+WMB.US,D,20110725,000000,16.2876,16.5063,16.2125,16.3397,13217288.814598,0
+WMB.US,D,20110726,000000,16.3397,16.4496,16.1931,16.2934,9767953.6274313,0
+WMB.US,D,20110727,000000,16.1931,17.6437,16.0303,17.0808,52337437.699772,0
+WMB.US,D,20110728,000000,17.0258,17.1724,16.8514,16.915,14236500.515227,0
+WMB.US,D,20110729,000000,16.6558,17.1039,16.5594,16.8688,16481278.071136,0
+WMB.US,D,20110801,000000,16.942,17.0866,16.7176,16.8187,12787333.569958,0
+WMB.US,D,20110802,000000,16.677,16.8572,16.121,16.1536,16625673.165712,0
+WMB.US,D,20110803,000000,16.0852,16.1604,15.5697,15.9956,19053144.554625,0
+WMB.US,D,20110804,000000,15.7537,15.7845,14.3244,14.3871,34383348.963269,0
+WMB.US,D,20110805,000000,14.6425,14.8285,13.5544,14.3939,30523558.089623,0
+WMB.US,D,20110808,000000,13.909,14.0998,12.4933,12.7921,40438350.352282,0
+WMB.US,D,20110809,000000,13.218,14.3862,12.8653,14.3794,28093278.963553,0
+WMB.US,D,20110810,000000,14.0864,14.923,13.9726,14.0382,34743961.608434,0
+WMB.US,D,20110811,000000,14.0574,14.9316,13.9861,14.6444,27747747.789034,0
+WMB.US,D,20110812,000000,14.9162,14.9952,14.5115,14.7273,14563864.405978,0
+WMB.US,D,20110815,000000,14.9162,15.3412,14.8613,15.2555,13178346.766104,0
+WMB.US,D,20110816,000000,14.8969,15.2843,14.8478,14.9808,14487166.282226,0
+WMB.US,D,20110817,000000,15.1292,15.4019,14.8786,14.9808,12051766.615554,0
+WMB.US,D,20110818,000000,14.4969,14.5327,13.3395,13.4686,30643318.55908,0
+WMB.US,D,20110819,000000,13.2884,13.7124,13.0282,13.1602,25256772.35829,0
+WMB.US,D,20110822,000000,13.5486,13.6614,12.5338,12.6851,23207603.603746,0
+WMB.US,D,20110823,000000,12.7747,13.6681,12.4865,13.5669,32212814.576894,0
+WMB.US,D,20110824,000000,13.5207,13.7626,13.3269,13.7037,18672231.326507,0
+WMB.US,D,20110825,000000,13.6565,14.0237,13.1997,13.2942,20325542.345074,0
+WMB.US,D,20110826,000000,13.1563,13.6488,13.035,13.5235,15808455.637647,0
+WMB.US,D,20110829,000000,13.7491,14.2078,13.7442,14.203,9834979.2730719,0
+WMB.US,D,20110830,000000,14.1317,14.5115,14.0363,14.4266,17018788.533137,0
+WMB.US,D,20110831,000000,14.5336,14.7976,14.2965,14.4777,14075186.365931,0
+WMB.US,D,20110901,000000,14.471,14.7494,14.3804,14.4218,11514396.229133,0
+WMB.US,D,20110902,000000,13.5563,14.1298,13.5563,13.9129,12295618.483843,0
+WMB.US,D,20110906,000000,13.3972,13.7124,13.2036,13.6893,15959851.39837,0
+WMB.US,D,20110907,000000,14.0556,14.524,13.992,14.1982,23191465.859475,0
+WMB.US,D,20110908,000000,14.1692,14.471,14.0189,14.337,18208431.746844,0
+WMB.US,D,20110909,000000,14.0459,14.2136,13.6768,13.7886,18290473.494528,0
+WMB.US,D,20110912,000000,13.6334,13.9639,13.4464,13.8677,12027303.19392,0
+WMB.US,D,20110913,000000,13.9891,14.203,13.7037,14.1538,13742195.587299,0
+WMB.US,D,20110914,000000,14.2657,14.7215,13.9602,14.4969,17377518.977562,0
+WMB.US,D,20110915,000000,14.7215,14.8285,14.4864,14.6145,11819327.275344,0
+WMB.US,D,20110916,000000,14.7581,14.7986,14.3495,14.5056,14342487.923702,0
+WMB.US,D,20110919,000000,14.308,14.7708,13.8541,14.603,16871812.935121,0
+WMB.US,D,20110920,000000,14.6569,14.8237,14.1625,14.4063,16102314.487555,0
+WMB.US,D,20110921,000000,14.4218,15.1552,14.1451,14.1451,20123324.051584,0
+WMB.US,D,20110922,000000,13.6132,13.7037,13.1024,13.3164,29100184.765188,0
+WMB.US,D,20110923,000000,13.1862,13.5448,13.1131,13.4146,13492986.606321,0
+WMB.US,D,20110926,000000,13.5158,14.0844,13.1815,14.0315,17427102.619656,0
+WMB.US,D,20110927,000000,14.4122,14.5741,13.8108,13.9177,16923733.245387,0
+WMB.US,D,20110928,000000,13.885,14.1047,13.4273,13.4734,13574630.954399,0
+WMB.US,D,20110929,000000,13.8754,13.9072,13.1178,13.4273,18314381.801831,0
+WMB.US,D,20110930,000000,13.1785,13.4069,13.0147,13.0523,14861148.363186,0
+WMB.US,D,20111003,000000,12.8924,13.1775,12.5232,12.5232,17063223.619512,0
+WMB.US,D,20111004,000000,12.2918,12.662,11.7445,12.662,36494016.084875,0
+WMB.US,D,20111005,000000,12.6677,13.3164,12.4258,13.272,30284246.745279,0
+WMB.US,D,20111006,000000,13.2257,13.8059,13.0455,13.643,14769592.889713,0
+WMB.US,D,20111007,000000,13.778,13.778,13.3606,13.3925,16377873.241296,0
+WMB.US,D,20111010,000000,13.7124,14.1538,13.7124,14.1538,16206895.952259,0
+WMB.US,D,20111011,000000,13.9698,14.2359,13.8677,14.1625,10053682.905787,0
+WMB.US,D,20111012,000000,14.3601,14.5866,14.2763,14.337,15007955.870508,0
+WMB.US,D,20111013,000000,14.1538,14.4218,13.9544,14.312,10521103.698559,0
+WMB.US,D,20111014,000000,14.6242,14.6849,14.4469,14.6522,10658296.833192,0
+WMB.US,D,20111017,000000,15.4019,15.4829,14.6954,14.7708,25754447.400882,0
+WMB.US,D,20111018,000000,14.7947,15.692,14.7003,15.5851,28315851.795032,0
+WMB.US,D,20111019,000000,15.6448,16.09,15.6381,15.8105,39201010.885207,0
+WMB.US,D,20111020,000000,15.7894,16.0631,15.6342,15.9851,16129532.728905,0
+WMB.US,D,20111021,000000,16.1595,16.2231,15.9455,16.174,18243203.693478,0
+WMB.US,D,20111024,000000,16.2588,16.4206,16.0255,16.359,16595831.87945,0
+WMB.US,D,20111025,000000,16.2212,16.3281,15.7778,15.8588,16839097.505503,0
+WMB.US,D,20111026,000000,16.1373,16.2452,15.6274,16.012,18956468.540549,0
+WMB.US,D,20111027,000000,16.4342,16.8389,16.2115,16.6962,21259490.559707,0
+WMB.US,D,20111028,000000,16.5132,16.7927,16.4052,16.7618,15805361.523751,0
+WMB.US,D,20111031,000000,16.5113,16.5517,16.1237,16.1508,13220318.597487,0
+WMB.US,D,20111101,000000,15.695,16.1237,15.561,15.746,23010187.308615,0
+WMB.US,D,20111102,000000,16.9497,16.9497,15.9513,16.1971,22428665.099768,0
+WMB.US,D,20111103,000000,16.4969,16.6847,16.1469,16.6452,22251661.448052,0
+WMB.US,D,20111104,000000,16.4919,16.9169,16.3387,16.7715,17072251.749962,0
+WMB.US,D,20111107,000000,16.7531,16.8755,16.4342,16.7974,10161253.687101,0
+WMB.US,D,20111108,000000,16.863,16.8708,16.4283,16.781,12470874.822412,0
+WMB.US,D,20111109,000000,16.2269,16.6741,16.173,16.2433,14579460.524678,0
+WMB.US,D,20111110,000000,16.4969,16.6028,16.1113,16.4919,10488931.969707,0
+WMB.US,D,20111111,000000,16.7069,16.889,16.6182,16.8081,8430489.1742514,0
+WMB.US,D,20111114,000000,16.7146,16.7753,16.3253,16.4091,12251463.548625,0
+WMB.US,D,20111115,000000,16.3397,16.863,16.3397,16.7715,11260438.167235,0
+WMB.US,D,20111116,000000,16.4399,16.889,16.3763,16.4206,13175802.578556,0
+WMB.US,D,20111117,000000,16.3397,16.5411,16.0042,16.2452,13835392.539038,0
+WMB.US,D,20111118,000000,16.4042,16.4872,16.2327,16.3281,11433347.461662,0
+WMB.US,D,20111121,000000,16.0149,16.2231,15.8164,16.1257,13644292.096115,0
+WMB.US,D,20111122,000000,16.1257,16.3531,15.9928,16.0969,11404337.290501,0
+WMB.US,D,20111123,000000,15.8916,16.0389,15.6505,15.7537,13873534.600338,0
+WMB.US,D,20111125,000000,15.6592,16.0592,15.6159,15.9281,6300181.3813084,0
+WMB.US,D,20111128,000000,16.4168,16.7878,16.3339,16.5016,17735458.773168,0
+WMB.US,D,20111129,000000,16.6057,16.7638,16.464,16.678,12087431.933101,0
+WMB.US,D,20111130,000000,17.1714,17.4287,16.8852,17.3063,19308215.957976,0
+WMB.US,D,20111201,000000,17.3015,17.6032,17.0915,17.3844,19652222.902678,0
+WMB.US,D,20111202,000000,17.5329,17.6388,17.3122,17.3594,21932659.550554,0
+WMB.US,D,20111205,000000,17.5896,17.6803,17.2697,17.4789,15016677.909879,0
+WMB.US,D,20111206,000000,17.4548,17.5406,17.1666,17.2369,17427458.515385,0
+WMB.US,D,20111207,000000,17.155,17.5463,17.0211,17.4047,18255008.433179,0
+WMB.US,D,20111208,000000,17.2572,17.3699,16.7715,16.8197,19245463.136286,0
+WMB.US,D,20111209,000000,16.9574,17.2341,16.9083,17.1069,16770920.127326,0
+WMB.US,D,20111212,000000,16.9768,17.0047,16.784,16.9392,18549195.1637,0
+WMB.US,D,20111213,000000,16.995,17.2369,16.8312,16.9574,16473515.808879,0
+WMB.US,D,20111214,000000,16.7782,16.8746,16.4534,16.5353,17276596.079458,0
+WMB.US,D,20111215,000000,16.7089,16.784,16.4081,16.4322,13214013.121249,0
+WMB.US,D,20111216,000000,16.6191,16.7676,16.4197,16.7561,20873646.671215,0
+WMB.US,D,20111219,000000,16.7782,16.8746,16.573,16.6452,10815222.985285,0
+WMB.US,D,20111220,000000,16.9574,17.2274,16.9169,17.1348,9033152.4195238,0
+WMB.US,D,20111221,000000,17.1348,17.3363,16.9768,17.3015,7152716.6319662,0
+WMB.US,D,20111222,000000,17.3189,17.4548,17.2871,17.4248,9499703.7061118,0
+WMB.US,D,20111223,000000,17.5068,17.6803,17.4471,17.6803,6548030.0727783,0
+WMB.US,D,20111227,000000,17.6388,17.8374,17.6282,17.739,6485674.6506934,0
+WMB.US,D,20111228,000000,17.7786,17.7979,17.341,17.3661,9569353.4342614,0
+WMB.US,D,20111229,000000,17.4201,17.6282,17.3497,17.5955,10829428.724165,0
+WMB.US,D,20111230,000000,17.6282,17.8961,17.5896,17.8471,12166746.876186,0
+WMB.US,D,20120103,000000,14.8911,15.0917,14.1664,14.4969,34642654.799484,0
+WMB.US,D,20120104,000000,14.4911,14.5866,14.3582,14.5827,20721762.202362,0
+WMB.US,D,20120105,000000,14.9461,15.0001,14.575,14.8911,21763523.995979,0
+WMB.US,D,20120106,000000,14.9461,14.9895,14.7793,14.8024,13428786.336982,0
+WMB.US,D,20120109,000000,14.9027,15.03,14.7177,15.0136,16088183.455649,0
+WMB.US,D,20120110,000000,15.2034,15.3932,15.1196,15.3114,27983433.769879,0
+WMB.US,D,20120111,000000,15.1909,15.2642,15.0136,15.0482,16419017.070368,0
+WMB.US,D,20120112,000000,15.0954,15.346,15.0646,15.2121,14653683.979874,0
+WMB.US,D,20120113,000000,15.1292,15.2806,15.0703,15.2535,10484167.324835,0
+WMB.US,D,20120117,000000,15.4656,15.5089,15.1918,15.3634,14204265.492964,0
+WMB.US,D,20120118,000000,15.5022,15.7527,15.4241,15.7007,21828565.756385,0
+WMB.US,D,20120119,000000,15.7344,15.8289,15.3731,15.5349,24411999.36989,0
+WMB.US,D,20120120,000000,15.5398,15.6428,15.3114,15.5888,14269919.43553,0
+WMB.US,D,20120123,000000,15.5793,15.8009,15.5793,15.691,14006022.233121,0
+WMB.US,D,20120124,000000,15.6015,15.7287,15.5716,15.7055,9064335.3185506,0
+WMB.US,D,20120125,000000,15.691,15.9281,15.4906,15.8953,12634307.744537,0
+WMB.US,D,20120126,000000,16.0409,16.0409,15.5022,15.6034,12070147.644278,0
+WMB.US,D,20120127,000000,15.5398,15.5793,15.2419,15.4318,11702946.258925,0
+WMB.US,D,20120130,000000,15.3547,15.5195,15.2149,15.5195,13271409.867845,0
+WMB.US,D,20120131,000000,15.6612,15.6873,15.4135,15.5802,9890635.9697012,0
+WMB.US,D,20120201,000000,15.7171,16.0005,15.691,15.7778,12245844.961523,0
+WMB.US,D,20120202,000000,15.8202,15.8414,15.5465,15.5888,7495203.4972404,0
+WMB.US,D,20120203,000000,15.7662,16.0977,15.7287,16.0535,14085737.6886,0
+WMB.US,D,20120206,000000,15.9811,16.0486,15.8366,15.8953,12970105.222728,0
+WMB.US,D,20120207,000000,15.853,15.8675,15.6371,15.7855,14147245.394034,0
+WMB.US,D,20120208,000000,15.7855,15.8935,15.7007,15.7932,8797803.6576641,0
+WMB.US,D,20120209,000000,15.8259,15.8607,15.6496,15.7797,9340166.9602703,0
+WMB.US,D,20120210,000000,15.6015,15.7527,15.4906,15.7055,8191912.4484988,0
+WMB.US,D,20120213,000000,15.7971,16.0005,15.746,15.9561,9410719.3977052,0
+WMB.US,D,20120214,000000,15.9561,16.0005,15.6592,15.7701,8404855.3433374,0
+WMB.US,D,20120215,000000,15.8809,15.8809,15.5957,15.6592,10052928.572855,0
+WMB.US,D,20120216,000000,15.6187,15.7055,15.5195,15.6034,10778742.116591,0
+WMB.US,D,20120217,000000,15.8752,15.8752,15.7007,15.7364,12167635.059114,0
+WMB.US,D,20120221,000000,15.8588,15.987,15.7701,15.9234,7237754.9594392,0
+WMB.US,D,20120222,000000,15.904,16.0631,15.7991,15.8318,8496585.1330878,0
+WMB.US,D,20120223,000000,15.746,15.8491,15.4087,15.7055,19339422.72173,0
+WMB.US,D,20120224,000000,15.7537,15.9214,15.6823,15.8386,9520426.5909939,0
+WMB.US,D,20120227,000000,15.7701,15.9281,15.695,15.7344,7512114.2511864,0
+WMB.US,D,20120228,000000,15.7537,15.8318,15.6015,15.6756,10154503.081801,0
+WMB.US,D,20120229,000000,15.9117,16.2115,15.8558,16.1536,19032336.586799,0
+WMB.US,D,20120301,000000,16.1836,16.5113,16.1237,16.359,15163861.02727,0
+WMB.US,D,20120302,000000,16.329,16.4737,16.2866,16.359,9977626.0169049,0
+WMB.US,D,20120305,000000,16.2925,16.4611,16.1508,16.4071,6919139.0479802,0
+WMB.US,D,20120306,000000,16.1287,16.2866,15.9995,16.0631,8943635.8239179,0
+WMB.US,D,20120307,000000,16.1064,16.2645,15.9928,16.1682,12406740.959276,0
+WMB.US,D,20120308,000000,16.3107,16.359,16.1113,16.2404,7016021.5438354,0
+WMB.US,D,20120309,000000,16.2588,16.4765,16.2539,16.2799,8241578.0607445,0
+WMB.US,D,20120312,000000,16.2799,16.3204,16.0351,16.1777,6461762.1930029,0
+WMB.US,D,20120313,000000,16.2703,16.4949,16.1237,16.4823,10595933.110334,0
+WMB.US,D,20120314,000000,16.5392,16.5825,16.3204,16.3802,7764512.8049741,0
+WMB.US,D,20120315,000000,16.3773,16.4737,16.2048,16.3705,7429269.4035173,0
+WMB.US,D,20120316,000000,16.4168,16.6221,16.3888,16.6067,12190338.71644,0
+WMB.US,D,20120319,000000,16.6057,16.6442,16.3464,16.5874,5679358.1154466,0
+WMB.US,D,20120320,000000,17.0721,17.4971,16.9353,17.0673,30285055.033249,0
+WMB.US,D,20120321,000000,17.0673,17.1001,16.8659,16.9102,10445442.134089,0
+WMB.US,D,20120322,000000,16.6972,16.7638,16.3107,16.4737,15042235.996221,0
+WMB.US,D,20120323,000000,16.4611,16.6057,16.385,16.4563,14498217.726592,0
+WMB.US,D,20120326,000000,16.7561,16.8158,16.517,16.6905,12406400.627499,0
+WMB.US,D,20120327,000000,16.8862,16.9835,16.7676,16.8996,10769884.152028,0
+WMB.US,D,20120328,000000,16.8158,16.9179,16.5653,16.728,12741346.238651,0
+WMB.US,D,20120329,000000,16.5767,16.7126,16.4737,16.677,12127100.29941,0
+WMB.US,D,20120330,000000,17.1097,17.1416,16.7156,16.8004,39774622.455443,0
+WMB.US,D,20120402,000000,16.8197,16.998,16.7474,16.9353,11194250.899873,0
+WMB.US,D,20120403,000000,16.8004,17.1416,16.7156,17.1416,18367885.484935,0
+WMB.US,D,20120404,000000,16.94,17.1473,16.8813,17.1213,13319176.677801,0
+WMB.US,D,20120405,000000,17.0181,17.2784,16.9777,17.1001,8469082.5901934,0
+WMB.US,D,20120409,000000,16.8659,17.0124,16.8004,16.9045,8781149.1901473,0
+WMB.US,D,20120410,000000,16.8948,17.0567,16.6375,16.6626,15294973.844188,0
+WMB.US,D,20120411,000000,16.8659,16.998,16.7715,16.9141,11142679.22216,0
+WMB.US,D,20120412,000000,16.9738,17.3545,16.94,17.3497,11772549.295215,0
+WMB.US,D,20120413,000000,17.236,17.5627,17.208,17.502,16094535.623747,0
+WMB.US,D,20120416,000000,17.6408,17.7313,17.0721,17.0885,17097326.316158,0
+WMB.US,D,20120417,000000,17.0895,17.3343,17.0847,17.3063,10502349.134959,0
+WMB.US,D,20120418,000000,17.2909,17.605,17.2197,17.6003,11059259.545819,0
+WMB.US,D,20120419,000000,17.6244,17.6619,17.448,17.5483,10608110.347314,0
+WMB.US,D,20120420,000000,17.6793,17.7208,17.5627,17.6118,8681088.5350496,0
+WMB.US,D,20120423,000000,17.3776,17.6504,17.341,17.6187,9842740.4977324,0
+WMB.US,D,20120424,000000,17.6408,17.7824,17.605,17.6187,12207835.712624,0
+WMB.US,D,20120425,000000,17.6948,17.9926,17.6619,17.9723,9726627.181308,0
+WMB.US,D,20120426,000000,17.9926,18.5178,17.8566,18.4792,12733152.336092,0
+WMB.US,D,20120427,000000,18.4618,18.6036,18.3183,18.3347,12538211.747118,0
+WMB.US,D,20120430,000000,18.3183,18.5583,18.2817,18.5545,14049337.752462,0
+WMB.US,D,20120501,000000,18.7847,18.8841,18.538,18.7462,15223614.156381,0
+WMB.US,D,20120502,000000,18.594,18.6161,18.3308,18.4021,13654858.982738,0
+WMB.US,D,20120503,000000,18.3847,18.538,17.9559,17.9723,15203927.830782,0
+WMB.US,D,20120504,000000,17.874,17.9425,17.5791,17.8297,13153583.478973,0
+WMB.US,D,20120507,000000,17.9232,18.1466,17.7159,18.0822,10684556.335026,0
+WMB.US,D,20120508,000000,17.9723,17.9723,17.4422,17.765,13062006.215964,0
+WMB.US,D,20120509,000000,17.5657,17.8056,17.4933,17.5724,25662380.392145,0
+WMB.US,D,20120510,000000,17.7179,17.9058,17.635,17.739,13144828.236501,0
+WMB.US,D,20120511,000000,17.6301,17.8952,17.5724,17.7419,8542724.9911362,0
+WMB.US,D,20120514,000000,17.5724,17.6301,17.2321,17.2697,11516382.18956,0
+WMB.US,D,20120515,000000,17.1878,17.2861,16.9487,17.0335,10254381.119848,0
+WMB.US,D,20120516,000000,17.1059,17.2505,16.6172,16.6442,14746721.141692,0
+WMB.US,D,20120517,000000,16.7089,16.7089,16.2279,16.2443,15880427.507614,0
+WMB.US,D,20120518,000000,16.3387,16.5324,16.119,16.1807,20263069.674541,0
+WMB.US,D,20120521,000000,16.2279,16.9487,16.2279,16.9102,19885123.9735,0
+WMB.US,D,20120522,000000,16.8158,17.3497,16.7927,17.0625,16175217.081923,0
+WMB.US,D,20120523,000000,17.1146,17.1599,16.7089,17.1146,13984570.955229,0
+WMB.US,D,20120524,000000,17.1416,17.236,16.7233,16.9296,30446044.414722,0
+WMB.US,D,20120525,000000,16.9584,17.024,16.7522,16.7753,37429944.034355,0
+WMB.US,D,20120529,000000,16.8466,17.1714,16.8399,17.1155,33791550.394923,0
+WMB.US,D,20120530,000000,16.9613,16.9681,16.6857,16.728,10860392.690251,0
+WMB.US,D,20120531,000000,16.7089,16.8476,16.306,16.65,14259555.917894,0
+WMB.US,D,20120601,000000,16.2462,16.3185,15.8105,15.8164,21245630.340587,0
+WMB.US,D,20120604,000000,15.8511,15.9705,15.4019,15.6351,21758249.891038,0
+WMB.US,D,20120605,000000,15.5734,16.0052,15.5465,15.9764,16221902.71593,0
+WMB.US,D,20120606,000000,16.0255,16.3628,16.0255,16.278,18743159.374013,0
+WMB.US,D,20120607,000000,16.278,16.6789,16.2675,16.4457,12451103.413869,0
+WMB.US,D,20120608,000000,16.3136,16.3185,16.1083,16.1807,12470074.835218,0
+WMB.US,D,20120611,000000,16.3628,16.4457,16.0997,16.1237,10451293.142894,0
+WMB.US,D,20120612,000000,16.2058,16.3686,16.0486,16.2722,11902360.965646,0
+WMB.US,D,20120613,000000,16.2028,16.4409,16.0746,16.2298,10162711.510716,0
+WMB.US,D,20120614,000000,16.2675,16.358,16.0708,16.224,16007353.621122,0
+WMB.US,D,20120615,000000,16.2675,16.5653,16.1807,16.5653,18000709.001907,0
+WMB.US,D,20120618,000000,16.4457,16.4727,16.2423,16.2462,12784273.696761,0
+WMB.US,D,20120619,000000,16.3686,16.6317,16.3233,16.5488,9839711.7524404,0
+WMB.US,D,20120620,000000,16.5951,16.6596,16.1575,16.2675,15765920.391158,0
+WMB.US,D,20120621,000000,16.278,16.3136,15.6351,15.6582,17932795.173337,0
+WMB.US,D,20120622,000000,15.694,15.7845,15.4665,15.6632,37452509.691294,0
+WMB.US,D,20120625,000000,15.4906,15.5244,15.0116,15.0743,17884035.383168,0
+WMB.US,D,20120626,000000,15.1186,15.3586,15.0676,15.294,16941404.557845,0
+WMB.US,D,20120627,000000,15.3142,15.5975,15.3142,15.5417,12502823.467937,0
+WMB.US,D,20120628,000000,15.4376,15.5851,15.294,15.4482,16917125.828456,0
+WMB.US,D,20120629,000000,15.6689,15.878,15.5629,15.878,15869509.913245,0
+WMB.US,D,20120702,000000,15.878,15.9995,15.6997,15.9995,10360503.415916,0
+WMB.US,D,20120703,000000,16.0409,16.1354,16.0052,16.1296,5919167.5062925,0
+WMB.US,D,20120705,000000,16.1237,16.173,15.9446,16.0303,6975097.6853016,0
+WMB.US,D,20120706,000000,15.8433,15.9657,15.7219,15.9446,10058986.063439,0
+WMB.US,D,20120709,000000,15.8829,16.0814,15.7845,16.0592,10055356.549554,0
+WMB.US,D,20120710,000000,16.2423,16.2915,15.7614,15.8558,11317107.558419,0
+WMB.US,D,20120711,000000,15.9157,16.0052,15.7845,15.9204,8821840.6269802,0
+WMB.US,D,20120712,000000,15.8164,16.0486,15.6853,15.9446,8805892.7629386,0
+WMB.US,D,20120713,000000,15.9928,16.4823,15.9764,16.4668,10599528.383522,0
+WMB.US,D,20120716,000000,16.4101,16.6124,16.2722,16.5209,8514117.4075648,0
+WMB.US,D,20120717,000000,16.5653,16.9083,16.358,16.8986,10638310.642095,0
+WMB.US,D,20120718,000000,16.8177,17.0683,16.7927,17.0017,13702372.619056,0
+WMB.US,D,20120719,000000,17.0625,17.183,16.9276,17.1059,7766191.6367255,0
+WMB.US,D,20120720,000000,17.0394,17.4412,16.8852,17.2485,12810995.966801,0
+WMB.US,D,20120723,000000,16.4727,17.5309,16.3628,17.3381,22416883.187197,0
+WMB.US,D,20120724,000000,17.1888,17.3218,16.7647,17.0625,15177393.365776,0
+WMB.US,D,20120725,000000,17.155,17.2572,16.7522,16.863,10093753.859686,0
+WMB.US,D,20120726,000000,17.1434,17.2157,16.9738,17.1483,11897146.003728,0
+WMB.US,D,20120727,000000,17.2659,17.4933,17.1386,17.4104,18785942.606154,0
+WMB.US,D,20120730,000000,17.4104,17.5657,17.3873,17.4962,11704137.420144,0
+WMB.US,D,20120731,000000,17.3873,17.6003,17.3873,17.5135,13117495.859496,0
+WMB.US,D,20120801,000000,17.6562,17.6909,17.4153,17.5483,24180806.183532,0
+WMB.US,D,20120802,000000,16.4823,17.2042,16.4668,17.0394,17005410.796566,0
+WMB.US,D,20120803,000000,17.3632,17.4538,17.2157,17.3632,9342172.6350389,0
+WMB.US,D,20120806,000000,17.4248,17.5627,17.3998,17.4856,8509031.1076604,0
+WMB.US,D,20120807,000000,17.6562,17.7179,17.5627,17.6128,8193811.2507887,0
+WMB.US,D,20120808,000000,17.5309,17.5724,17.2948,17.4248,9168594.0906239,0
+WMB.US,D,20120809,000000,17.4412,17.6128,17.3063,17.4153,10363899.470504,0
+WMB.US,D,20120810,000000,17.288,17.5657,17.2042,17.5483,7091540.9575336,0
+WMB.US,D,20120813,000000,17.5511,17.5916,17.4287,17.5078,4715049.8161126,0
+WMB.US,D,20120814,000000,17.6301,17.7892,17.555,17.7111,8749907.1480984,0
+WMB.US,D,20120815,000000,17.6793,17.8441,17.6408,17.8326,6918217.6619509,0
+WMB.US,D,20120816,000000,17.8595,18.0628,17.8103,17.9916,33853284.296478,0
+WMB.US,D,20120817,000000,17.9974,18.0031,17.6909,17.7979,8975152.82914,0
+WMB.US,D,20120820,000000,17.7873,17.9155,17.6909,17.7227,5576732.5208622,0
+WMB.US,D,20120821,000000,17.767,18.0031,17.7323,17.7844,5689291.0303765,0
+WMB.US,D,20120822,000000,17.7998,17.9849,17.6966,17.9453,9131067.3242743,0
+WMB.US,D,20120823,000000,17.9646,17.9646,17.6254,17.7323,6660785.7256998,0
+WMB.US,D,20120824,000000,17.7285,17.9135,17.5993,17.8605,4690513.7626973,0
+WMB.US,D,20120827,000000,17.901,18.0802,17.7863,18.0571,7800335.8372472,0
+WMB.US,D,20120828,000000,17.9704,18.1805,17.952,18.113,9802603.1376333,0
+WMB.US,D,20120829,000000,18.1304,18.1409,17.952,18.0455,7650297.2532428,0
+WMB.US,D,20120830,000000,17.9183,17.9328,17.7526,17.8257,7929287.3398644,0
+WMB.US,D,20120831,000000,17.9453,17.9954,17.8498,17.952,8201936.671954,0
+WMB.US,D,20120904,000000,17.952,18.1466,17.8789,18.006,6875364.9108178,0
+WMB.US,D,20120905,000000,18.032,18.0745,17.8133,17.874,7181752.7430489,0
+WMB.US,D,20120906,000000,18.032,18.4571,18.0195,18.4571,8965883.9762133,0
+WMB.US,D,20120907,000000,18.5303,18.858,18.4464,18.8522,8889613.3423742,0
+WMB.US,D,20120910,000000,18.8705,18.8705,18.6276,18.7009,6587031.264294,0
+WMB.US,D,20120911,000000,18.7751,18.8744,18.7405,18.7723,5155348.8640462,0
+WMB.US,D,20120912,000000,18.8474,18.91,18.7298,18.8985,4475396.0647988,0
+WMB.US,D,20120913,000000,18.885,19.47,18.7751,19.2994,12752009.621784,0
+WMB.US,D,20120914,000000,19.3312,19.6858,19.3052,19.5279,11003177.434469,0
+WMB.US,D,20120917,000000,19.4854,19.4979,19.1481,19.2155,20428053.804001,0
+WMB.US,D,20120918,000000,19.1587,19.1983,18.858,18.9582,7998878.9625887,0
+WMB.US,D,20120919,000000,18.991,19.0084,18.8021,18.8898,8178153.9138735,0
+WMB.US,D,20120920,000000,18.8146,19.1182,18.7346,19.1124,10637856.174662,0
+WMB.US,D,20120921,000000,19.259,19.2637,19.0238,19.0931,12860551.593778,0
+WMB.US,D,20120924,000000,18.991,19.254,18.8985,19.1866,7486122.449349,0
+WMB.US,D,20120925,000000,19.2242,19.4603,19.1683,19.3254,11341088.497503,0
+WMB.US,D,20120926,000000,19.3254,19.3852,18.8474,18.9042,12493917.773918,0
+WMB.US,D,20120927,000000,19.0643,19.4603,18.9862,19.4603,9036355.4810916,0
+WMB.US,D,20120928,000000,19.4209,19.47,19.1742,19.4546,9904437.0457986,0
+WMB.US,D,20121001,000000,19.47,19.9095,19.47,19.8043,11842809.13033,0
+WMB.US,D,20121002,000000,19.8266,19.8873,19.5028,19.7755,11893540.354571,0
+WMB.US,D,20121003,000000,19.7879,20.4145,19.7601,20.294,17741603.421889,0
+WMB.US,D,20121004,000000,20.4039,20.8944,20.1176,20.1321,20599312.281793,0
+WMB.US,D,20121005,000000,20.2487,20.3663,19.9374,19.9992,8798492.6219923,0
+WMB.US,D,20121008,000000,19.921,20.0569,19.816,20.0511,6745360.2473674,0
+WMB.US,D,20121009,000000,20.055,20.3201,19.9769,19.9992,7311300.8638721,0
+WMB.US,D,20121010,000000,19.9933,20.055,19.7245,19.7755,9205483.7724894,0
+WMB.US,D,20121011,000000,20.0193,20.1176,19.7158,19.8266,6320394.8061226,0
+WMB.US,D,20121012,000000,19.7879,19.8266,19.5374,19.5471,8591555.3378937,0
+WMB.US,D,20121015,000000,19.5886,19.9992,19.5326,19.9432,7953451.9335967,0
+WMB.US,D,20121016,000000,20.0136,20.7991,20.0136,20.454,22740620.676855,0
+WMB.US,D,20121017,000000,20.4993,20.6786,20.0396,20.1108,15216502.467367,0
+WMB.US,D,20121018,000000,20.0019,20.0627,19.6493,19.7553,16242541.555465,0
+WMB.US,D,20121019,000000,19.6426,19.7553,19.2204,19.4546,19487761.722045,0
+WMB.US,D,20121022,000000,19.4295,19.6386,19.259,19.4546,7240960.0962006,0
+WMB.US,D,20121023,000000,19.0931,19.311,18.9582,19.1587,9864509.2802693,0
+WMB.US,D,20121024,000000,19.3052,19.5326,19.1249,19.2801,7972553.0545559,0
+WMB.US,D,20121025,000000,19.4295,19.4979,19.0594,19.311,5656613.9918427,0
+WMB.US,D,20121026,000000,19.3428,19.5153,19.1423,19.3698,5389779.3526673,0
+WMB.US,D,20121031,000000,19.5153,19.5828,19.205,19.4643,8685423.6148131,0
+WMB.US,D,20121101,000000,19.0864,19.6917,18.5139,18.7405,23743625.114222,0
+WMB.US,D,20121102,000000,18.8262,18.8744,18.2798,18.3954,17314177.838442,0
+WMB.US,D,20121105,000000,18.4186,18.5091,18.2942,18.4754,8430715.3703712,0
+WMB.US,D,20121106,000000,18.5699,18.6778,18.1853,18.6132,13107710.283322,0
+WMB.US,D,20121107,000000,18.3569,18.4186,18.0927,18.2768,12549031.807378,0
+WMB.US,D,20121108,000000,18.2518,18.2884,17.8846,17.9135,9838471.8241691,0
+WMB.US,D,20121109,000000,17.7998,18.1014,17.7053,17.8411,8799821.7835952,0
+WMB.US,D,20121112,000000,17.8498,17.8961,17.605,17.605,7426204.3423346,0
+WMB.US,D,20121113,000000,17.4403,18.0012,17.4403,17.7285,10215914.290725,0
+WMB.US,D,20121114,000000,17.769,17.82,17.3236,17.3497,9941052.8020878,0
+WMB.US,D,20121115,000000,17.2967,17.4682,16.996,17.2292,12576971.17856,0
+WMB.US,D,20121116,000000,17.5617,17.6658,17.1483,17.6254,14870016.703718,0
+WMB.US,D,20121119,000000,17.7892,18.1853,17.7796,18.1727,12613018.331758,0
+WMB.US,D,20121120,000000,18.2711,18.3693,18.0571,18.247,9807874.1297823,0
+WMB.US,D,20121121,000000,18.3077,18.4186,18.2007,18.3752,8234741.3349039,0
+WMB.US,D,20121123,000000,18.5265,18.6209,18.4012,18.6026,3169604.256373,0
+WMB.US,D,20121126,000000,18.431,18.5091,18.1613,18.2383,8175634.6286494,0
+WMB.US,D,20121127,000000,18.2238,18.3279,18.1053,18.1853,7807976.7006696,0
+WMB.US,D,20121128,000000,18.0802,18.3626,18.0012,18.3569,6518112.0043478,0
+WMB.US,D,20121129,000000,18.431,18.485,18.0195,18.1235,7570073.3752919,0
+WMB.US,D,20121130,000000,18.168,18.3019,18.006,18.2711,9176991.3621716,0
+WMB.US,D,20121203,000000,18.3569,18.4368,18.0879,18.1304,7189885.4273923,0
+WMB.US,D,20121204,000000,18.0802,18.1014,17.8846,17.9328,8728922.7888025,0
+WMB.US,D,20121205,000000,18.0792,18.2171,17.8991,18.1399,8320273.5584916,0
+WMB.US,D,20121206,000000,18.1178,18.2171,17.6745,17.7333,10157617.947633,0
+WMB.US,D,20121207,000000,17.8017,17.8364,17.4759,17.5443,12230237.429257,0
+WMB.US,D,20121210,000000,17.5502,17.7236,17.4548,17.5443,7982543.037314,0
+WMB.US,D,20121211,000000,17.554,17.7121,17.5107,17.635,7279659.3470243,0
+WMB.US,D,20121212,000000,17.2408,17.7536,17.1907,17.4952,16903376.632203,0
+WMB.US,D,20121213,000000,17.605,17.8364,17.4201,17.4307,82405228.247177,0
+WMB.US,D,20121214,000000,17.5319,17.8162,17.4808,17.6966,23233997.993172,0
+WMB.US,D,20121217,000000,17.7333,17.9356,17.6851,17.9222,15342962.699876,0
+WMB.US,D,20121218,000000,18.0099,18.247,17.8702,18.1969,15998325.49067,0
+WMB.US,D,20121219,000000,18.1901,18.4253,18.0725,18.2798,9782796.4507959,0
+WMB.US,D,20121220,000000,18.3221,18.4822,18.2277,18.46,9907653.5961258,0
+WMB.US,D,20121221,000000,18.3318,18.432,18.1506,18.432,19333472.103625,0
+WMB.US,D,20121224,000000,18.3318,18.432,18.2171,18.2798,2699252.2524145,0
+WMB.US,D,20121226,000000,18.3173,18.3482,18.0301,18.1466,5316477.2835011,0
+WMB.US,D,20121227,000000,18.1466,18.1901,17.8421,17.9926,8826391.5268947,0
+WMB.US,D,20121228,000000,18.0099,18.1053,17.8307,17.8643,8238620.9096372,0
+WMB.US,D,20121231,000000,17.8267,18.4118,17.7873,18.3982,9282664.378792,0
+WMB.US,D,20130102,000000,18.7751,19.1404,18.6517,19.1231,16726829.523115,0
+WMB.US,D,20130103,000000,19.1162,19.2204,18.86,18.9776,13691323.249882,0
+WMB.US,D,20130104,000000,18.9602,19.3254,18.9438,19.1846,12203525.535185,0
+WMB.US,D,20130107,000000,19.0488,19.1519,19.0102,19.1008,7141951.5643389,0
+WMB.US,D,20130108,000000,19.1231,19.1231,18.7915,18.8657,13701223.999309,0
+WMB.US,D,20130109,000000,18.8657,19.0835,18.8657,18.9776,10032742.12556,0
+WMB.US,D,20130110,000000,19.0835,19.1645,18.8532,18.9977,10048479.357435,0
+WMB.US,D,20130111,000000,19.0807,19.1115,18.7847,18.8204,9742622.7748061,0
+WMB.US,D,20130114,000000,18.8484,18.8918,18.6816,18.8089,6416169.1485102,0
+WMB.US,D,20130115,000000,18.7154,18.7819,18.6017,18.7154,12524965.78535,0
+WMB.US,D,20130116,000000,18.6758,18.83,18.6122,18.7915,9877812.3098645,0
+WMB.US,D,20130117,000000,18.8657,19.1298,18.7578,18.9939,12343734.963947,0
+WMB.US,D,20130118,000000,18.9823,19.5356,18.939,19.5239,15870637.781053,0
+WMB.US,D,20130122,000000,19.4884,19.7919,19.4643,19.7534,11452348.973321,0
+WMB.US,D,20130123,000000,19.6791,19.8043,19.5866,19.7071,8533453.0254187,0
+WMB.US,D,20130124,000000,19.6897,19.8931,19.4054,19.4623,9316246.2018048,0
+WMB.US,D,20130125,000000,19.5297,19.6059,19.3139,19.5732,7936051.4339235,0
+WMB.US,D,20130128,000000,19.7032,19.7919,19.3611,19.5953,8708921.0337517,0
+WMB.US,D,20130129,000000,19.5297,19.6531,19.3187,19.6059,8580971.8497202,0
+WMB.US,D,20130130,000000,19.6097,19.922,19.5538,19.7235,13386445.121111,0
+WMB.US,D,20130131,000000,19.6406,19.8372,19.5605,19.6974,7404399.2439069,0
+WMB.US,D,20130201,000000,19.8555,19.9499,19.7235,19.9104,7403511.0609777,0
+WMB.US,D,20130204,000000,19.8642,19.8988,19.684,19.7148,5832959.8071361,0
+WMB.US,D,20130205,000000,19.8824,20.1466,19.7919,20.0867,7562146.1351307,0
+WMB.US,D,20130206,000000,19.9663,20.109,19.815,20.109,7682184.680551,0
+WMB.US,D,20130207,000000,20.1004,20.2294,20.029,20.1581,7617298.5596764,0
+WMB.US,D,20130208,000000,20.1389,20.3547,20.1167,20.2294,9803347.0945961,0
+WMB.US,D,20130211,000000,20.2467,20.2467,19.9721,20.0867,4964225.5939916,0
+WMB.US,D,20130212,000000,20.0579,20.1648,19.922,20.1389,6586183.5476432,0
+WMB.US,D,20130213,000000,20.1956,20.1956,19.9779,20.029,6693969.1115107,0
+WMB.US,D,20130214,000000,20.001,20.0713,19.922,19.9297,9438630.7537703,0
+WMB.US,D,20130215,000000,19.9297,19.9895,19.658,19.7312,15734771.732829,0
+WMB.US,D,20130219,000000,19.7976,19.9846,19.6791,19.922,9402554.5478586,0
+WMB.US,D,20130220,000000,19.8555,19.9374,19.5356,19.5664,11796442.038566,0
+WMB.US,D,20130221,000000,19.1923,19.7032,18.8484,19.1519,22183060.730349,0
+WMB.US,D,20130222,000000,19.2232,19.3562,19.1923,19.3562,30231980.915253,0
+WMB.US,D,20130225,000000,19.4227,19.5297,18.8532,18.8657,37376200.666371,0
+WMB.US,D,20130226,000000,18.9669,19.0393,18.594,18.9881,35324455.558774,0
+WMB.US,D,20130227,000000,18.9438,19.3919,18.9062,19.3052,9911185.5759045,0
+WMB.US,D,20130228,000000,19.2754,19.5866,19.2426,19.5056,12515214.449875,0
+WMB.US,D,20130301,000000,19.4054,19.472,18.939,19.0102,26922531.426623,0
+WMB.US,D,20130304,000000,18.9669,19.0393,18.7646,18.8657,18126509.3228,0
+WMB.US,D,20130305,000000,18.9216,19.0912,18.7346,18.9438,15009885.800704,0
+WMB.US,D,20130306,000000,19.0691,19.2513,18.9977,19.1413,12238251.827556,0
+WMB.US,D,20130307,000000,19.1683,19.5384,19.0691,19.4767,13515247.209779,0
+WMB.US,D,20130308,000000,19.5433,19.7437,19.5356,19.7041,18601955.927438,0
+WMB.US,D,20130311,000000,19.6695,19.9654,19.6367,19.8854,11407180.305953,0
+WMB.US,D,20130312,000000,19.9201,19.9268,19.7158,19.7476,8244498.895961,0
+WMB.US,D,20130313,000000,19.7041,19.7899,19.5953,19.7553,8706562.5760441,0
+WMB.US,D,20130314,000000,19.7611,20.2304,19.7553,20.109,18354454.830923,0
+WMB.US,D,20130315,000000,20.028,20.2429,19.9837,20.1118,12401996.028745,0
+WMB.US,D,20130318,000000,19.9528,20.1292,19.7668,19.9759,8148677.8617138,0
+WMB.US,D,20130319,000000,20.0136,20.109,19.8728,20.0347,8214939.836051,0
+WMB.US,D,20130320,000000,20.2304,20.5224,20.1524,20.426,9163597.024051,0
+WMB.US,D,20130321,000000,20.3788,20.879,20.3181,20.7489,16686310.327364,0
+WMB.US,D,20130322,000000,20.9022,21.1623,20.7865,20.9311,10865658.494416,0
+WMB.US,D,20130325,000000,21.0535,21.1854,20.8607,20.9965,8534523.8253987,0
+WMB.US,D,20130326,000000,21.1046,21.1528,20.9022,21.1046,8183084.574246,0
+WMB.US,D,20130327,000000,20.9764,21.5729,20.7383,20.9965,11022508.901935,0
+WMB.US,D,20130328,000000,21.0062,21.3889,21.0062,21.2655,11390844.380677,0
+WMB.US,D,20130401,000000,21.5989,21.7079,21.3677,21.5401,9092602.5703454,0
+WMB.US,D,20130402,000000,21.5729,21.6404,21.2655,21.384,10222578.775483,0
+WMB.US,D,20130403,000000,21.3994,21.4235,20.855,20.855,11795969.931984,0
+WMB.US,D,20130404,000000,20.8038,21.0592,20.7315,20.9378,6542279.7108708,0
+WMB.US,D,20130405,000000,20.721,21.038,20.4983,20.9503,5857349.5593913,0
+WMB.US,D,20130408,000000,20.9117,21.1392,20.8858,21.117,6223566.2653052,0
+WMB.US,D,20130409,000000,21.146,21.4919,21.0987,21.3792,8149929.2035508,0
+WMB.US,D,20130410,000000,21.4621,21.6558,21.4235,21.4486,7474110.1902722,0
+WMB.US,D,20130411,000000,21.5324,21.679,21.4129,21.4621,8067677.8612968,0
+WMB.US,D,20130412,000000,20.9928,21.4448,20.9638,21.4178,6367333.6137683,0
+WMB.US,D,20130415,000000,21.2356,21.3271,20.6679,20.6756,11505570.430073,0
+WMB.US,D,20130416,000000,20.8482,21.3677,20.694,21.2924,8625903.9450005,0
+WMB.US,D,20130417,000000,21.1854,21.1854,20.7489,20.9869,7831314.3296887,0
+WMB.US,D,20130418,000000,21.0592,21.4448,20.9435,21.2182,6709634.749201,0
+WMB.US,D,20130419,000000,21.2924,21.3677,21.0284,21.1565,10154593.352729,0
+WMB.US,D,20130422,000000,21.2761,21.5401,21.0477,21.4178,6543947.1290566,0
+WMB.US,D,20130423,000000,21.4486,21.7984,21.2867,21.5989,8236095.3988319,0
+WMB.US,D,20130424,000000,21.6963,21.8533,21.5777,21.785,5836637.0504778,0
+WMB.US,D,20130425,000000,21.8533,21.8939,21.4919,21.5218,9731277.690523,0
+WMB.US,D,20130426,000000,21.5401,21.6558,21.3107,21.5951,7421954.3455152,0
+WMB.US,D,20130429,000000,21.7079,21.8283,21.6722,21.6963,5550774.9597218,0
+WMB.US,D,20130430,000000,21.6626,21.7223,21.5083,21.6452,8030827.6081128,0
+WMB.US,D,20130501,000000,21.5527,21.5777,21.2655,21.2924,11066936.725133,0
+WMB.US,D,20130502,000000,21.3214,21.3551,21.1287,21.1797,9369510.2000294,0
+WMB.US,D,20130503,000000,21.3387,21.4342,21.2867,21.3107,10462183.759744,0
+WMB.US,D,20130506,000000,21.2993,21.384,21.1287,21.1739,10214352.707421,0
+WMB.US,D,20130507,000000,21.305,21.3435,20.9435,20.9928,14792008.095106,0
+WMB.US,D,20130508,000000,20.1389,20.3335,19.8796,20.2082,49638799.70471,0
+WMB.US,D,20130509,000000,20.2275,20.9571,20.1359,20.9234,35478903.929518,0
+WMB.US,D,20130510,000000,20.7595,20.9022,20.6458,20.721,11525131.206451,0
+WMB.US,D,20130513,000000,20.721,20.7711,20.4829,20.7084,14195823.60475,0
+WMB.US,D,20130514,000000,20.7007,20.8386,20.6545,20.7923,10515370.975799,0
+WMB.US,D,20130515,000000,20.7711,20.9638,20.6112,20.855,7904726.3841242,0
+WMB.US,D,20130516,000000,20.7923,21.0062,20.721,20.8665,14799111.483344,0
+WMB.US,D,20130517,000000,20.9435,21.1334,20.9311,21.122,10105276.373035,0
+WMB.US,D,20130520,000000,21.122,21.5884,21.117,21.5006,15397405.408156,0
+WMB.US,D,20130521,000000,21.5431,21.6857,21.2597,21.4312,12657950.427039,0
+WMB.US,D,20130522,000000,21.4573,21.4755,20.9706,21.0149,16651526.967165,0
+WMB.US,D,20130523,000000,20.7865,21.1565,20.7141,21.1392,23802589.669704,0
+WMB.US,D,20130524,000000,21.0206,21.0477,20.7711,20.8163,25610807.676836,0
+WMB.US,D,20130528,000000,21.0804,21.1392,20.641,20.6631,26047668.128709,0
+WMB.US,D,20130529,000000,20.5099,20.5475,20.0974,20.3673,21832402.789646,0
+WMB.US,D,20130530,000000,20.4009,20.4415,20.1966,20.3278,8540720.3539644,0
+WMB.US,D,20130531,000000,20.2487,20.3374,19.9489,19.9721,12743139.20606,0
+WMB.US,D,20130603,000000,19.9933,20.0579,19.7331,19.8411,14836745.122173,0
+WMB.US,D,20130604,000000,19.7899,19.9307,19.4941,19.5605,12569384.270175,0
+WMB.US,D,20130605,000000,19.6386,19.8449,19.4603,19.5818,19593576.889439,0
+WMB.US,D,20130606,000000,19.5356,19.9992,19.4988,19.9895,15500254.08607,0
+WMB.US,D,20130607,000000,20.0589,20.2574,20.0203,20.2073,11100823.601628,0
+WMB.US,D,20130610,000000,20.2796,20.2863,19.8854,19.9114,7971442.8258946,0
+WMB.US,D,20130611,000000,19.6868,19.7466,19.4988,19.5451,9773263.0106648,0
+WMB.US,D,20130612,000000,19.7061,19.9114,19.471,19.5192,8408580.3161358,0
+WMB.US,D,20130613,000000,19.5056,19.6434,18.6634,19.3264,35928647.184251,0
+WMB.US,D,20130614,000000,19.3004,19.3071,19.0643,19.1047,15645221.934122,0
+WMB.US,D,20130617,000000,19.203,19.3639,19.1047,19.2936,13002188.755846,0
+WMB.US,D,20130618,000000,19.0122,19.203,18.9669,19.0643,12512484.532484,0
+WMB.US,D,20130619,000000,19.098,19.1279,18.6903,18.7009,11220044.520706,0
+WMB.US,D,20130620,000000,18.4792,18.4889,18.1622,18.2113,15754471.547188,0
+WMB.US,D,20130621,000000,18.3385,18.5525,18.1178,18.5206,20182111.178,0
+WMB.US,D,20130624,000000,18.351,18.434,17.9232,18.1516,19001975.464501,0
+WMB.US,D,20130625,000000,18.2999,18.5563,18.2248,18.2932,13188388.628706,0
+WMB.US,D,20130626,000000,19.0931,19.4643,18.6778,18.7278,14388304.051524,0
+WMB.US,D,20130627,000000,18.8002,19.0074,18.6325,18.6825,8397171.938443,0
+WMB.US,D,20130628,000000,18.6681,18.8407,18.6238,18.6238,13926298.476866,0
+WMB.US,D,20130701,000000,18.7278,18.8898,18.5563,18.6517,9254307.8936655,0
+WMB.US,D,20130702,000000,18.7009,19.0643,18.6238,18.9159,9322868.1450913,0
+WMB.US,D,20130703,000000,18.857,18.8898,18.618,18.8243,3258809.5729149,0
+WMB.US,D,20130705,000000,18.8782,18.9322,18.6267,18.7415,6089516.0116208,0
+WMB.US,D,20130708,000000,18.8176,19.0778,18.8176,19.0778,5816594.8291487,0
+WMB.US,D,20130709,000000,19.203,19.2858,19.1047,19.2309,5642548.328541,0
+WMB.US,D,20130710,000000,19.259,19.3264,18.99,19.0306,8251108.3880849,0
+WMB.US,D,20130711,000000,19.2204,19.4603,19.1722,19.3785,10060328.713802,0
+WMB.US,D,20130712,000000,19.4093,19.4295,19.2309,19.3967,5429886.6224569,0
+WMB.US,D,20130715,000000,19.3726,19.5056,19.2801,19.39,6054462.8762325,0
+WMB.US,D,20130716,000000,19.4209,19.4478,19.098,19.203,8810210.2035552,0
+WMB.US,D,20130717,000000,19.2936,19.3726,19.098,19.2137,8264285.8684576,0
+WMB.US,D,20130718,000000,19.3004,19.551,19.2801,19.4988,11523647.442912,0
+WMB.US,D,20130719,000000,19.5692,19.8777,19.471,19.6589,9826036.2255653,0
+WMB.US,D,20130722,000000,19.6136,19.8565,19.601,19.7812,6055792.0378355,0
+WMB.US,D,20130723,000000,19.7812,19.9365,19.6503,19.6657,6890651.8256469,0
+WMB.US,D,20130724,000000,19.6503,19.6724,19.0778,19.1779,11601690.292223,0
+WMB.US,D,20130725,000000,19.1779,19.3967,19.1385,19.39,7146785.7282016,0
+WMB.US,D,20130726,000000,19.3582,19.4824,19.2435,19.4478,5968650.5014873,0
+WMB.US,D,20130729,000000,19.442,19.5192,19.3967,19.4951,5932609.5738694,0
+WMB.US,D,20130730,000000,19.551,19.6724,19.3071,19.39,8406762.4464024,0
+WMB.US,D,20130731,000000,19.415,19.7061,19.3264,19.5963,11499738.098013,0
+WMB.US,D,20130801,000000,19.9519,20.903,19.9519,20.7037,24214338.201895,0
+WMB.US,D,20130802,000000,20.6371,20.8423,20.5928,20.7739,12209596.514528,0
+WMB.US,D,20130805,000000,20.7219,20.8423,20.6371,20.7566,7080733.3484341,0
+WMB.US,D,20130806,000000,20.7037,20.7682,20.5388,20.6766,6841549.6285069,0
+WMB.US,D,20130807,000000,20.5793,20.6515,20.4309,20.5552,7456861.1797433,0
+WMB.US,D,20130808,000000,20.5475,20.7739,20.2333,20.3151,41619533.001032,0
+WMB.US,D,20130809,000000,20.3201,20.4511,20.1832,20.296,22917806.945621,0
+WMB.US,D,20130812,000000,20.1851,20.4511,20.1765,20.3547,22137122.166095,0
+WMB.US,D,20130813,000000,20.3442,20.3905,20.1832,20.2689,6117494.811483,0
+WMB.US,D,20130814,000000,20.2112,20.3442,20.2112,20.2516,5771853.6516943,0
+WMB.US,D,20130815,000000,20.0877,20.3442,19.9365,20.2738,6699397.8183855,0
+WMB.US,D,20130816,000000,20.1716,20.2738,20.029,20.0656,6567289.94606,0
+WMB.US,D,20130819,000000,20.0405,20.0656,19.657,19.6772,7277362.1075326,0
+WMB.US,D,20130820,000000,19.6503,20.0146,19.5115,19.8883,7206368.6914239,0
+WMB.US,D,20130821,000000,19.9018,20.1485,19.7187,19.9759,6802517.3090848,0
+WMB.US,D,20130822,000000,20.0589,20.7219,20.0405,20.5793,13574432.773395,0
+WMB.US,D,20130823,000000,20.6371,20.8463,20.4405,20.826,10735164.085238,0
+WMB.US,D,20130826,000000,20.9358,21.0901,20.7383,20.7739,8844652.1943813,0
+WMB.US,D,20130827,000000,20.4926,20.7894,20.4684,20.7161,5914871.8552103,0
+WMB.US,D,20130828,000000,20.7161,20.909,20.7161,20.7682,6263689.0990479,0
+WMB.US,D,20130829,000000,20.7335,20.8463,20.6477,20.7739,4320385.3165467,0
+WMB.US,D,20130830,000000,20.8376,20.909,20.7268,20.7845,5208367.9894072,0
+WMB.US,D,20130903,000000,20.9918,21.0139,20.4367,20.6092,8764439.7299961,0
+WMB.US,D,20130904,000000,20.6901,20.7133,20.0944,20.1524,15263394.583153,0
+WMB.US,D,20130905,000000,20.2092,20.425,20.1195,20.1456,9184629.1128034,0
+WMB.US,D,20130906,000000,20.2323,20.3248,20.0482,20.1389,24733336.897964,0
+WMB.US,D,20130909,000000,20.239,20.482,20.2285,20.4164,23321879.336096,0
+WMB.US,D,20130910,000000,20.4405,20.7932,20.3768,20.7547,31064369.147297,0
+WMB.US,D,20130911,000000,20.7595,20.7865,20.5099,20.7133,11207043.431804,0
+WMB.US,D,20130912,000000,20.7306,20.7306,20.4521,20.4579,8475987.797428,0
+WMB.US,D,20130913,000000,20.5031,20.8819,20.4935,20.8173,7225402.3685857,0
+WMB.US,D,20130916,000000,20.9493,20.9764,20.5437,20.5908,5936683.1792194,0
+WMB.US,D,20130917,000000,20.5619,20.6275,20.2997,20.3962,9812685.4665137,0
+WMB.US,D,20130918,000000,20.4009,20.8366,20.4009,20.8173,11850077.496472,0
+WMB.US,D,20130919,000000,20.8694,21.385,20.8694,21.3445,13401369.91463,0
+WMB.US,D,20130920,000000,21.3956,21.4014,21.12,21.2222,10522018.859008,0
+WMB.US,D,20130923,000000,21.1247,21.252,21.039,21.1537,6690046.9953054,0
+WMB.US,D,20130924,000000,21.1537,21.3387,21.0438,21.2058,5663505.710318,0
+WMB.US,D,20130925,000000,21.2655,21.2924,20.9821,20.9918,5249108.1932933,0
+WMB.US,D,20130926,000000,21.0872,21.1064,20.9619,21.0486,5048156.8055939,0
+WMB.US,D,20130927,000000,20.8935,21.0438,20.8058,20.9956,5173336.6435534,0
+WMB.US,D,20130930,000000,20.851,21.2413,20.8395,21.067,8328230.8889623,0
+WMB.US,D,20131001,000000,21.0438,21.4265,21.0139,21.2924,11777852.452868,0
+WMB.US,D,20131002,000000,21.2008,21.333,21.0284,21.1941,6758503.4870431,0
+WMB.US,D,20131003,000000,21.1113,21.1247,20.72,21.0332,9308050.2240517,0
+WMB.US,D,20131004,000000,20.9918,21.0486,20.7595,20.8115,8203445.3378172,0
+WMB.US,D,20131007,000000,20.6275,20.8395,20.4993,20.5812,5498426.121945,0
+WMB.US,D,20131008,000000,20.5619,20.6728,20.3074,20.3074,8241033.3223826,0
+WMB.US,D,20131009,000000,20.3143,20.3663,20.0897,20.2554,10095911.023598,0
+WMB.US,D,20131010,000000,20.4164,20.7306,20.3768,20.7133,6697561.2719084,0
+WMB.US,D,20131011,000000,20.6901,21.0332,20.666,20.9475,7479269.1219583,0
+WMB.US,D,20131014,000000,20.666,20.7595,20.5234,20.7258,12415089.46377,0
+WMB.US,D,20131015,000000,20.694,20.7133,20.4405,20.5861,10810611.904751,0
+WMB.US,D,20131016,000000,20.7306,20.8983,20.6149,20.8299,8834905.009293,0
+WMB.US,D,20131017,000000,20.8115,20.9408,20.7064,20.8761,6577583.9447039,0
+WMB.US,D,20131018,000000,20.9764,21.0602,20.8115,20.9956,7260738.7679222,0
+WMB.US,D,20131021,000000,20.9493,21.0544,20.7489,20.9552,5298231.1423709,0
+WMB.US,D,20131022,000000,21.039,21.6038,20.9764,21.4206,11606363.628568,0
+WMB.US,D,20131023,000000,21.3802,21.4524,21.0901,21.2472,8649711.6054062,0
+WMB.US,D,20131024,000000,21.2125,21.4593,21.1941,21.3695,3978162.0008799,0
+WMB.US,D,20131025,000000,21.4524,21.6404,21.333,21.6115,5627604.8582789,0
+WMB.US,D,20131028,000000,21.65,21.6693,21.3956,21.5431,7437504.8099518,0
+WMB.US,D,20131029,000000,21.5469,21.6645,21.4881,21.6038,7276194.8110429,0
+WMB.US,D,20131030,000000,21.6741,21.7117,21.3387,21.4081,7056044.7682777,0
+WMB.US,D,20131031,000000,21.3802,21.4206,20.296,20.6901,23502586.171075,0
+WMB.US,D,20131101,000000,20.6805,20.8,20.3895,20.5812,13314979.598422,0
+WMB.US,D,20131104,000000,20.7547,20.8241,20.5291,20.6997,8393631.6578893,0
+WMB.US,D,20131105,000000,20.5696,20.64,20.2372,20.2853,12074871.822872,0
+WMB.US,D,20131106,000000,20.3248,20.3768,20.1118,20.2217,10936640.496959,0
+WMB.US,D,20131107,000000,20.2911,20.3374,19.8719,19.9895,10874303.751617,0
+WMB.US,D,20131108,000000,19.9721,20.2043,19.8401,20.1581,10704520.736589,0
+WMB.US,D,20131111,000000,20.1899,20.3248,20.0087,20.2372,6318595.6131331,0
+WMB.US,D,20131112,000000,20.1273,20.1822,19.9075,20.0319,8645625.5488938,0
+WMB.US,D,20131113,000000,20.0029,20.0944,19.8275,19.9268,12674438.879055,0
+WMB.US,D,20131114,000000,19.9779,20.4049,19.9596,20.3143,11758908.009038,0
+WMB.US,D,20131115,000000,20.2554,20.4453,20.1389,20.4096,13031991.651024,0
+WMB.US,D,20131118,000000,20.4453,20.5948,20.3143,20.4405,8353022.1912099,0
+WMB.US,D,20131119,000000,20.4405,20.5398,20.2323,20.296,10748098.767941,0
+WMB.US,D,20131120,000000,20.3547,20.5234,20.083,20.1524,6547224.8975996,0
+WMB.US,D,20131121,000000,20.1389,20.2911,20.0029,20.2285,7893767.2858802,0
+WMB.US,D,20131122,000000,20.1899,20.4867,20.1822,20.4367,8081923.0288587,0
+WMB.US,D,20131125,000000,20.425,20.8299,20.3547,20.7422,11890106.946497,0
+WMB.US,D,20131126,000000,20.7721,20.9918,20.666,20.6728,9334520.3580509,0
+WMB.US,D,20131127,000000,20.6092,20.64,20.3442,20.3836,8374714.1915779,0
+WMB.US,D,20131129,000000,20.4993,20.5861,20.3586,20.4049,4015108.7505737,0
+WMB.US,D,20131202,000000,20.4761,20.6805,20.2911,20.3836,6364956.4793167,0
+WMB.US,D,20131203,000000,20.2449,21.0486,20.2449,21.0139,16251728.438238,0
+WMB.US,D,20131204,000000,21.0332,21.385,20.7595,21.3107,24675138.088978,0
+WMB.US,D,20131205,000000,21.2058,21.2472,20.8886,21.0284,12253581.283857,0
+WMB.US,D,20131206,000000,21.1488,21.2279,20.8983,20.9821,10004694.844304,0
+WMB.US,D,20131209,000000,20.9851,21.0901,20.7373,20.7662,7664299.6231349,0
+WMB.US,D,20131210,000000,20.7662,20.8,20.4579,20.5552,9102500.2069814,0
+WMB.US,D,20131211,000000,20.5696,20.5696,19.9962,20.1118,16552224.795386,0
+WMB.US,D,20131212,000000,20.1533,20.2073,19.9018,20.1205,12813102.288467,0
+WMB.US,D,20131213,000000,20.1205,20.2073,19.9481,20.0569,11647638.194848,0
+WMB.US,D,20131216,000000,20.2236,20.7624,20.1466,20.692,21354924.570317,0
+WMB.US,D,20131217,000000,21.2077,21.863,20.8906,21.5768,36686908.457609,0
+WMB.US,D,20131218,000000,21.5565,21.7117,21.1374,21.464,20447883.317971,0
+WMB.US,D,20131219,000000,21.4707,21.6298,21.2356,21.6028,11262206.232318,0
+WMB.US,D,20131220,000000,21.6741,21.8438,21.572,21.6741,15319554.514269,0
+WMB.US,D,20131223,000000,21.8438,22.2716,21.7917,22.0191,13866229.918304,0
+WMB.US,D,20131224,000000,21.9873,22.1223,21.9787,22.0808,6403411.8948738,0
+WMB.US,D,20131226,000000,22.155,22.503,22.1387,22.3931,11883381.243521,0
+WMB.US,D,20131227,000000,22.3931,22.4905,22.1126,22.4335,6964642.8591412,0
+WMB.US,D,20131230,000000,22.4962,22.6099,22.4017,22.4962,7272271.6572406,0
+WMB.US,D,20131231,000000,22.5406,22.6532,22.4489,22.5898,11346301.384227,0
+WMB.US,D,20140102,000000,22.4856,22.6301,22.2861,22.4181,10684532.470297,0
+WMB.US,D,20140103,000000,22.4017,22.4856,22.1223,22.2716,7891058.1204273,0
+WMB.US,D,20140106,000000,22.4017,22.5406,22.2244,22.4905,11945896.455526,0
+WMB.US,D,20140107,000000,22.397,22.8652,22.3554,22.8471,14253275.343982,0
+WMB.US,D,20140108,000000,22.5657,22.9752,22.5059,22.9356,17831829.73376,0
+WMB.US,D,20140109,000000,23.0523,23.3424,22.7536,22.9868,16193722.622272,0
+WMB.US,D,20140110,000000,23.0523,23.1583,22.8652,23.0446,12377004.4703,0
+WMB.US,D,20140113,000000,22.9588,23.1881,22.8114,22.8652,15380578.699557,0
+WMB.US,D,20140114,000000,22.9694,23.0696,22.8055,22.9356,10522299.010166,0
+WMB.US,D,20140115,000000,23.0118,23.0292,22.8055,22.9039,10246850.241694,0
+WMB.US,D,20140116,000000,22.8981,23.0765,22.795,23.0581,12679381.990591,0
+WMB.US,D,20140117,000000,23.112,23.1198,22.8239,22.9694,12329984.730097,0
+WMB.US,D,20140121,000000,23.1342,23.2392,22.9424,23.1053,7393063.4979957,0
+WMB.US,D,20140122,000000,23.1409,23.1804,22.6813,22.8181,9118212.5365312,0
+WMB.US,D,20140123,000000,22.766,23.0938,22.6437,22.9935,9323514.5679474,0
+WMB.US,D,20140124,000000,22.8498,22.9588,22.5657,22.8239,12393217.959143,0
+WMB.US,D,20140127,000000,22.8239,22.9752,22.5203,22.7718,10048306.078756,0
+WMB.US,D,20140128,000000,22.7814,23.3964,22.7814,23.3086,10003061.666815,0
+WMB.US,D,20140129,000000,23.112,23.4928,23.0118,23.2634,10243266.382072,0
+WMB.US,D,20140130,000000,23.3616,23.5843,23.3086,23.514,12689196.619475,0
+WMB.US,D,20140131,000000,23.3924,23.9486,23.2162,23.7153,14326862.752289,0
+WMB.US,D,20140203,000000,23.7144,23.8715,23.0118,23.033,11334863.953822,0
+WMB.US,D,20140204,000000,23.1198,23.4272,23.0398,23.3838,13323632.118803,0
+WMB.US,D,20140205,000000,23.3924,23.6671,23.1275,23.3385,29880813.514484,0
+WMB.US,D,20140206,000000,23.3887,24.2117,23.2508,24.0527,23252458.916857,0
+WMB.US,D,20140207,000000,24.1751,24.3303,24.0131,24.258,19134665.428677,0
+WMB.US,D,20140210,000000,24.2165,24.2704,23.7829,23.9659,11664337.27903,0
+WMB.US,D,20140211,000000,23.9718,24.5413,23.9129,24.4555,16203937.763554,0
+WMB.US,D,20140212,000000,24.072,24.2224,23.7954,23.832,18401775.474222,0
+WMB.US,D,20140213,000000,23.7723,24.1943,23.6161,23.9246,24270927.69812,0
+WMB.US,D,20140214,000000,23.9863,24.0267,23.7877,23.9129,23946252.220883,0
+WMB.US,D,20140218,000000,24.0315,24.0999,23.6894,23.7433,15195965.312326,0
+WMB.US,D,20140219,000000,23.725,23.9486,23.6624,23.7203,16493167.893782,0
+WMB.US,D,20140220,000000,23.779,24.8738,23.6845,24.6,22751175.112316,0
+WMB.US,D,20140221,000000,24.6396,24.7736,24.471,24.6329,16121444.661226,0
+WMB.US,D,20140224,000000,24.7794,24.816,24.3572,24.4642,13190791.70308,0
+WMB.US,D,20140225,000000,24.1819,24.5741,24.1703,24.3303,8802481.144398,0
+WMB.US,D,20140226,000000,24.3939,24.417,23.858,24.1413,12606763.697768,0
+WMB.US,D,20140227,000000,24.2165,24.7389,24.0951,24.1635,10368749.19832,0
+WMB.US,D,20140228,000000,24.258,24.416,24.0575,24.1886,8911661.2384718,0
+WMB.US,D,20140303,000000,24.0999,24.3939,23.9486,24.389,10397963.776066,0
+WMB.US,D,20140304,000000,24.5471,24.9846,24.5413,24.9663,12828407.88004,0
+WMB.US,D,20140305,000000,24.8738,25.0193,24.7909,24.8593,7912816.5269955,0
+WMB.US,D,20140306,000000,24.8401,25.083,24.8391,24.9779,11710163.78282,0
+WMB.US,D,20140307,000000,25.1051,25.1494,24.816,25.002,8663002.1838388,0
+WMB.US,D,20140310,000000,24.9211,24.9403,24.5413,24.6435,5154784.4113435,0
+WMB.US,D,20140311,000000,24.4555,24.5336,24.2704,24.363,11259306.149039,0
+WMB.US,D,20140312,000000,24.258,24.4131,24.1163,24.3515,5887322.6204562,0
+WMB.US,D,20140313,000000,24.391,24.4951,24.1336,24.2483,6282017.2103317,0
+WMB.US,D,20140314,000000,24.2647,24.5769,24.2483,24.4902,5965065.6042678,0
+WMB.US,D,20140317,000000,24.549,24.6097,24.3119,24.5597,6938099.0557637,0
+WMB.US,D,20140318,000000,24.5597,24.7446,24.417,24.5973,4000217.1601557,0
+WMB.US,D,20140319,000000,24.5712,24.7553,24.4671,24.6251,8067784.7337754,0
+WMB.US,D,20140320,000000,24.2117,24.2945,23.9206,24.1635,10799538.670851,0
+WMB.US,D,20140321,000000,24.3418,24.4767,23.9447,24.0189,14962662.691513,0
+WMB.US,D,20140324,000000,23.7693,24.2945,23.725,24.1057,5220196.5938362,0
+WMB.US,D,20140325,000000,24.202,24.2647,23.8879,24.1163,6274223.820168,0
+WMB.US,D,20140326,000000,24.1943,24.3052,23.6305,23.6566,10402640.225202,0
+WMB.US,D,20140327,000000,23.7106,24.2117,23.5717,24.0344,8141170.8482889,0
+WMB.US,D,20140328,000000,24.1413,24.2425,24.0104,24.202,6099919.995534,0
+WMB.US,D,20140331,000000,24.2888,24.3245,23.7751,23.9967,11227242.330262,0
+WMB.US,D,20140401,000000,23.6373,24.2647,23.6305,24.2647,11370357.030288,0
+WMB.US,D,20140402,000000,24.3052,24.3245,23.939,24.0104,8843619.7854859,0
+WMB.US,D,20140403,000000,24.0748,24.205,23.9101,24.0104,6068737.0965071,0
+WMB.US,D,20140404,000000,24.1472,24.3515,23.7906,23.8098,7555826.1325362,0
+WMB.US,D,20140407,000000,23.8098,23.9582,23.247,23.4436,9325355.264812,0
+WMB.US,D,20140408,000000,23.4648,24.0748,23.4484,24.0035,9517392.6577176,0
+WMB.US,D,20140409,000000,24.1336,24.1819,23.9264,24.1221,5066947.6850861,0
+WMB.US,D,20140410,000000,24.1057,24.2425,23.6634,23.7983,6138706.4044955,0
+WMB.US,D,20140411,000000,23.6104,23.8754,23.5968,23.7375,8062641.3660425,0
+WMB.US,D,20140414,000000,23.8378,24.1279,23.7375,23.9042,3757999.5069521,0
+WMB.US,D,20140415,000000,23.8754,24.1472,23.751,24.0711,4985832.5114154,0
+WMB.US,D,20140416,000000,24.2483,24.4594,24.1105,24.4131,4616300.6834706,0
+WMB.US,D,20140417,000000,24.3515,24.7976,24.336,24.7129,5832970.1831049,0
+WMB.US,D,20140421,000000,24.7061,24.9142,24.6667,24.8738,6333669.820602,0
+WMB.US,D,20140422,000000,24.7553,24.9673,24.6667,24.8227,5777727.4876305,0
+WMB.US,D,20140423,000000,24.8391,25.0868,24.8026,24.869,4889984.4996493,0
+WMB.US,D,20140424,000000,24.8488,24.8931,24.2811,24.4411,8685462.0058977,0
+WMB.US,D,20140425,000000,24.4304,24.5828,24.2995,24.3997,5723139.5157874,0
+WMB.US,D,20140428,000000,24.5192,24.8545,24.336,24.6618,8220335.3398256,0
+WMB.US,D,20140429,000000,24.7832,25.026,24.7446,24.9558,8370289.8784826,0
+WMB.US,D,20140430,000000,24.9403,24.9923,24.7446,24.9403,8134803.1162378,0
+WMB.US,D,20140501,000000,24.6859,25.7595,24.202,25.587,11291431.186033,0
+WMB.US,D,20140502,000000,25.587,25.7124,25.2902,25.3375,5747817.7199751,0
+WMB.US,D,20140505,000000,25.2902,25.7952,25.1466,25.7383,6534221.7335027,0
+WMB.US,D,20140506,000000,25.7055,25.9378,25.638,25.7124,6110278.3251843,0
+WMB.US,D,20140507,000000,25.9099,26.3185,25.8569,26.2655,11120083.474909,0
+WMB.US,D,20140508,000000,26.1287,26.253,25.9599,26.0072,5763326.6805366,0
+WMB.US,D,20140509,000000,26.0033,26.0679,25.6795,25.8366,7490622.5070164,0
+WMB.US,D,20140512,000000,26.6654,26.8679,25.9812,26.0467,6384364.7289523,0
+WMB.US,D,20140513,000000,26.0467,26.3397,25.9542,26.3234,9808603.5603889,0
+WMB.US,D,20140514,000000,26.6048,26.8245,26.3859,26.7849,11941160.863367,0
+WMB.US,D,20140515,000000,26.7435,26.919,26.5632,26.8784,14983157.305081,0
+WMB.US,D,20140516,000000,26.8419,27.1252,26.6654,26.9671,11793917.565357,0
+WMB.US,D,20140519,000000,26.9546,27.291,26.9324,27.1685,6911672.5008336,0
+WMB.US,D,20140520,000000,27.1107,27.4471,27.104,27.3979,8997919.7798753,0
+WMB.US,D,20140521,000000,27.4037,27.6765,27.3333,27.5473,6640862.8280118,0
+WMB.US,D,20140522,000000,27.5955,27.6832,27.5598,27.6022,6560157.5051087,0
+WMB.US,D,20140523,000000,27.6582,27.7478,27.6042,27.7169,5924841.0860309,0
+WMB.US,D,20140527,000000,27.7959,27.8595,27.529,27.7054,7291831.3960206,0
+WMB.US,D,20140528,000000,27.6996,27.7478,27.3931,27.6224,6823882.4664356,0
+WMB.US,D,20140529,000000,27.7169,27.7882,27.4943,27.6659,5732892.9264569,0
+WMB.US,D,20140530,000000,27.637,27.8037,27.6301,27.7718,6874325.2387442,0
+WMB.US,D,20140602,000000,27.7651,27.8422,27.6089,27.742,6195617.5557524,0
+WMB.US,D,20140603,000000,27.7237,27.8037,27.6022,27.69,5755204.372162,0
+WMB.US,D,20140604,000000,27.7169,27.8548,27.6542,27.7363,5079592.8782595,0
+WMB.US,D,20140605,000000,27.7882,28.1024,27.7363,28.0176,5374418.7684596,0
+WMB.US,D,20140606,000000,28.0504,28.3569,28.0321,28.2287,6390149.331557,0
+WMB.US,D,20140609,000000,28.2065,28.3877,28.1429,28.2451,5698084.6639323,0
+WMB.US,D,20140610,000000,28.0678,28.3627,28.0359,28.1737,5480896.9602586,0
+WMB.US,D,20140611,000000,28.0195,28.1777,27.795,27.9126,7236843.9493787,0
+WMB.US,D,20140612,000000,28.0272,28.1043,27.7882,27.955,4348269.6950928,0
+WMB.US,D,20140613,000000,27.9473,28.166,27.8124,28.1506,3303028.8391389,0
+WMB.US,D,20140616,000000,32.6813,35.6101,32.6129,33.4272,62776123.002981,0
+WMB.US,D,20140617,000000,33.059,34.8759,33.059,34.1954,30877120.263991,0
+WMB.US,D,20140618,000000,34.5741,34.7293,34.0305,34.2224,53520540.940347,0
+WMB.US,D,20140619,000000,34.1433,34.5895,33.7086,34.5674,16240638.602788,0
+WMB.US,D,20140620,000000,34.5838,34.7505,34.3775,34.4054,13337624.112726,0
+WMB.US,D,20140623,000000,34.5838,35.166,34.4595,35.1235,12168200.549414,0
+WMB.US,D,20140624,000000,34.9134,35.2063,34.2561,34.3168,14347297.185239,0
+WMB.US,D,20140625,000000,34.5356,34.8431,34.2975,34.604,12881902.224772,0
+WMB.US,D,20140626,000000,34.5249,34.6917,34.3168,34.6705,8267547.0354507,0
+WMB.US,D,20140627,000000,34.604,34.9963,34.549,34.9443,26900873.666952,0
+WMB.US,D,20140630,000000,34.6811,34.9963,34.6628,34.7341,8996223.308977,0
+WMB.US,D,20140701,000000,34.8709,35.0107,34.6097,34.9366,7184447.3821455,0
+WMB.US,D,20140702,000000,34.9674,35.0319,34.604,34.817,6784856.3725948,0
+WMB.US,D,20140703,000000,34.9288,34.9288,34.4421,34.6763,4262234.2370186,0
+WMB.US,D,20140707,000000,34.4122,34.8431,34.3333,34.4295,7298349.5796191,0
+WMB.US,D,20140708,000000,34.4778,34.5443,34.2706,34.3949,13162122.901293,0
+WMB.US,D,20140709,000000,34.6455,34.7996,34.3891,34.5249,10716837.011551,0
+WMB.US,D,20140710,000000,34.339,34.6319,34.2224,34.5028,8090033.9236677,0
+WMB.US,D,20140711,000000,34.5144,34.7447,34.3042,34.7341,4562667.3007569,0
+WMB.US,D,20140714,000000,34.6378,35.0319,34.5799,34.8055,4901988.457951,0
+WMB.US,D,20140715,000000,34.7399,34.817,34.2927,34.5298,7256804.2005543,0
+WMB.US,D,20140716,000000,34.7052,34.8816,34.4595,34.8431,6153427.8290254,0
+WMB.US,D,20140717,000000,34.7235,35.1042,34.3168,34.3708,6105503.3043438,0
+WMB.US,D,20140718,000000,34.5105,34.8652,34.4054,34.7399,7538022.0076767,0
+WMB.US,D,20140721,000000,34.7052,34.8247,34.4016,34.6512,6658870.3218598,0
+WMB.US,D,20140722,000000,34.7707,35.11,34.7707,34.8759,5221792.4178372,0
+WMB.US,D,20140723,000000,34.8122,35.1157,34.6378,35.003,5268166.7727804,0
+WMB.US,D,20140724,000000,34.9885,35.1235,34.6214,34.951,7564394.6075691,0
+WMB.US,D,20140725,000000,34.8595,34.9721,34.6859,34.7293,5528204.1147967,0
+WMB.US,D,20140728,000000,34.6811,34.7833,34.2445,34.5895,5937191.6016905,0
+WMB.US,D,20140729,000000,34.5105,34.8304,34.4295,34.6512,6000915.6140597,0
+WMB.US,D,20140730,000000,34.7399,34.9789,33.7444,33.8282,9102783.4709295,0
+WMB.US,D,20140731,000000,33.2432,34.7707,33.1314,33.7916,22232891.320498,0
+WMB.US,D,20140801,000000,33.5718,33.7848,32.7179,33.1429,14679713.135199,0
+WMB.US,D,20140804,000000,33.0089,33.6778,32.795,33.5178,7501213.258368,0
+WMB.US,D,20140805,000000,33.2182,33.4022,32.6166,32.8249,9521228.653382,0
+WMB.US,D,20140806,000000,32.7651,33.2249,32.5926,32.9271,10051667.892646,0
+WMB.US,D,20140807,000000,32.8731,33.0225,32.3882,32.4432,7962301.597384,0
+WMB.US,D,20140808,000000,32.6273,33.6045,32.5492,33.5641,8884790.5920771,0
+WMB.US,D,20140811,000000,33.7578,34.2398,33.7444,33.8282,11175035.643257,0
+WMB.US,D,20140812,000000,33.7377,34.0874,33.4812,34.0181,7884681.0500045,0
+WMB.US,D,20140813,000000,33.9255,34.5144,33.779,33.8927,10432409.917279,0
+WMB.US,D,20140814,000000,33.967,34.1751,33.7511,33.8802,8924386.326605,0
+WMB.US,D,20140815,000000,34.0355,34.5634,34.0355,34.4845,8627263.196913,0
+WMB.US,D,20140818,000000,34.5144,34.7996,34.3168,34.6763,6015529.1285139,0
+WMB.US,D,20140819,000000,34.7052,34.9963,34.5741,34.9721,6260130.1417503,0
+WMB.US,D,20140820,000000,34.9577,35.0869,34.7399,34.9963,5525419.2047715,0
+WMB.US,D,20140821,000000,34.923,35.0165,34.6455,34.7996,6188323.2496879,0
+WMB.US,D,20140822,000000,34.9095,34.9837,34.5567,34.9134,5606448.2579011,0
+WMB.US,D,20140825,000000,35.0319,35.1042,34.7399,34.7996,5514124.9627355,0
+WMB.US,D,20140826,000000,34.9837,35.3123,34.8595,35.11,7068980.4885774,0
+WMB.US,D,20140827,000000,35.0569,35.2969,34.8508,35.2786,5308727.4724064,0
+WMB.US,D,20140828,000000,35.2131,35.3789,35.0261,35.0705,4432343.0574676,0
+WMB.US,D,20140829,000000,35.2401,35.481,35.0705,35.4685,5855168.53075,0
+WMB.US,D,20140902,000000,35.3981,35.6671,35.1466,35.3789,7895410.8393378,0
+WMB.US,D,20140903,000000,35.6014,35.6014,35.2304,35.3721,5124582.0413681,0
+WMB.US,D,20140904,000000,35.4098,35.6285,34.9037,34.9963,6639054.2966505,0
+WMB.US,D,20140905,000000,35.0367,35.3076,34.7293,35.2825,5707111.756786,0
+WMB.US,D,20140908,000000,35.0869,35.0869,34.5144,34.5838,11038702.676438,0
+WMB.US,D,20140909,000000,34.6097,34.6569,34.0238,34.2879,12066342.77652,0
+WMB.US,D,20140910,000000,34.3718,34.5057,34.0912,34.2388,8822477.7114644,0
+WMB.US,D,20140911,000000,34.0778,34.685,33.9139,34.6137,8245708.7339228,0
+WMB.US,D,20140912,000000,34.5771,34.5771,33.6422,33.8648,10497203.692032,0
+WMB.US,D,20140915,000000,33.7809,34.2224,33.6836,34.126,7715037.0729573,0
+WMB.US,D,20140916,000000,34.0171,34.8055,33.9852,34.5385,5507470.8539457,0
+WMB.US,D,20140917,000000,34.6291,34.7149,34.2388,34.3833,10955762.369855,0
+WMB.US,D,20140918,000000,34.4498,34.5057,33.8118,34.0459,10081394.005654,0
+WMB.US,D,20140919,000000,33.9852,34.1424,33.7675,33.9959,23278712.193107,0
+WMB.US,D,20140922,000000,34.0277,34.0586,33.4292,33.5304,12137041.515116,0
+WMB.US,D,20140923,000000,33.4919,33.8292,33.4735,33.5237,6891146.7593585,0
+WMB.US,D,20140924,000000,33.5237,34.0335,33.0215,33.8542,11038966.226045,0
+WMB.US,D,20140925,000000,33.7444,33.8542,33.2268,33.3097,10099420.176246,0
+WMB.US,D,20140926,000000,33.2355,34.2975,33.1314,34.0527,8530462.6712114,0
+WMB.US,D,20140929,000000,33.7019,33.8754,33.407,33.7384,6769098.3887821,0
+WMB.US,D,20140930,000000,33.7086,33.9631,33.2018,33.3521,7084873.3599843,0
+WMB.US,D,20141001,000000,33.3473,33.7444,32.8365,33.0061,15381532.251089,0
+WMB.US,D,20141002,000000,32.9127,33.2933,32.293,32.9984,12036219.263908,0
+WMB.US,D,20141003,000000,33.1689,33.8185,33.033,33.6422,9419919.7692379,0
+WMB.US,D,20141006,000000,33.6836,33.6836,33.0061,33.2451,5778367.6849054,0
+WMB.US,D,20141007,000000,33.1197,33.2268,32.5425,32.5425,10369512.869624,0
+WMB.US,D,20141008,000000,32.5425,32.5425,31.1191,32.449,15420520.991442,0
+WMB.US,D,20141009,000000,32.2698,32.4606,30.0328,30.2353,27979287.532748,0
+WMB.US,D,20141010,000000,30.373,31.2664,29.4354,30.2208,23728339.236991,0
+WMB.US,D,20141013,000000,30.1272,30.6758,28.8397,28.8571,17396520.489222,0
+WMB.US,D,20141014,000000,28.9853,29.8806,27.9684,28.8773,29213234.058026,0
+WMB.US,D,20141015,000000,28.5187,29.9963,27.8075,29.9557,23778327.541866,0
+WMB.US,D,20141016,000000,29.152,32.474,29.0633,30.7625,21577946.681245,0
+WMB.US,D,20141017,000000,31.1335,32.1059,31.1335,31.3946,21352807.872683,0
+WMB.US,D,20141020,000000,31.3349,32.1821,30.9321,32.13,11602157.210818,0
+WMB.US,D,20141021,000000,32.4683,33.0706,32.2399,32.9848,15646883.126727,0
+WMB.US,D,20141022,000000,33.113,33.2557,31.9855,32.0009,10147666.35596,0
+WMB.US,D,20141023,000000,32.2264,32.7565,31.9132,31.9951,9728184.6142245,0
+WMB.US,D,20141024,000000,32.0509,32.2486,31.5623,32.0817,7699395.2999953,0
+WMB.US,D,20141027,000000,32.4914,32.5926,31.4197,32.1888,12086955.676133,0
+WMB.US,D,20141028,000000,32.4606,32.6072,31.7926,32.5637,8613404.0153903,0
+WMB.US,D,20141029,000000,32.9512,33.7086,32.9512,33.5641,19152824.411668,0
+WMB.US,D,20141030,000000,33.2018,34.3477,32.7738,33.1381,13332728.730648,0
+WMB.US,D,20141031,000000,33.2055,33.5468,32.8403,33.4484,10129654.711725,0
+WMB.US,D,20141103,000000,33.4553,34.2339,33.2866,33.5515,8380433.4255789,0
+WMB.US,D,20141104,000000,33.1535,33.3954,32.2071,32.6417,9706701.1708295,0
+WMB.US,D,20141105,000000,32.8654,32.9617,32.3951,32.8818,6546112.5937445,0
+WMB.US,D,20141106,000000,32.9251,33.059,32.5753,32.9694,8758779.639017,0
+WMB.US,D,20141107,000000,32.9848,33.4426,32.9617,33.3704,7758533.1341561,0
+WMB.US,D,20141110,000000,33.6258,33.8051,32.9251,32.9694,6336844.867054,0
+WMB.US,D,20141111,000000,32.9694,33.407,32.6552,33.2142,5154454.4555359,0
+WMB.US,D,20141112,000000,32.8885,33.2692,32.7671,32.9617,6535999.1369577,0
+WMB.US,D,20141113,000000,32.8943,32.9,32.1185,32.4683,11667899.349119,0
+WMB.US,D,20141114,000000,32.6234,32.7507,32.1888,32.5685,5584468.8431976,0
+WMB.US,D,20141117,000000,32.3218,33.0061,32.1666,32.7266,8024869.7268292,0
+WMB.US,D,20141118,000000,32.8046,33.1891,32.6793,32.8654,8474562.1393153,0
+WMB.US,D,20141119,000000,33.0215,33.5237,32.69,33.2769,7086882.1475435,0
+WMB.US,D,20141120,000000,33.2451,33.6258,33.2268,33.4205,6149863.6837434,0
+WMB.US,D,20141121,000000,33.8822,34.0459,33.2142,33.4292,6959186.1371507,0
+WMB.US,D,20141124,000000,33.4426,33.6258,32.8654,33.0061,10840456.303804,0
+WMB.US,D,20141125,000000,33.2209,33.5237,32.8712,33.0861,8862395.1010248,0
+WMB.US,D,20141126,000000,33.0061,33.2789,32.7796,33.0533,6112159.4883274,0
+WMB.US,D,20141128,000000,32.0153,32.0375,31.041,31.1816,12317255.491576,0
+WMB.US,D,20141201,000000,30.9417,31.1672,29.6878,30.214,24969504.323761,0
+WMB.US,D,20141202,000000,30.3046,31.1238,29.9914,30.5533,14871938.333139,0
+WMB.US,D,20141203,000000,30.3817,31.013,30.2083,30.8039,9849656.0809358,0
+WMB.US,D,20141204,000000,30.5996,31.1238,30.5919,30.8096,9077728.6190744,0
+WMB.US,D,20141205,000000,30.6835,30.8868,30.1051,30.1543,10003732.991996,0
+WMB.US,D,20141208,000000,29.736,29.9914,27.9443,28.1227,33767203.18414,0
+WMB.US,D,20141209,000000,28.0513,28.5564,27.4886,28.46,18790305.701033,0
+WMB.US,D,20141210,000000,28.1053,28.1737,27.0472,27.2823,27191439.184363,0
+WMB.US,D,20141211,000000,27.343,27.9579,26.7956,26.916,21949066.032417,0
+WMB.US,D,20141212,000000,26.3494,26.9488,26.0593,26.0795,41869379.066495,0
+WMB.US,D,20141215,000000,26.4245,26.5026,25.428,25.7017,20707906.13363,0
+WMB.US,D,20141216,000000,25.2276,26.3494,25.1359,25.5185,19126233.916431,0
+WMB.US,D,20141217,000000,25.6226,26.8245,25.5629,26.6115,33754534.126239,0
+WMB.US,D,20141218,000000,27.6167,27.741,26.6674,27.3246,23692717.498512,0
+WMB.US,D,20141219,000000,27.5184,28.1006,27.3574,28.06,19854883.212439,0
+WMB.US,D,20141222,000000,27.9579,27.9579,27.3025,27.8374,11579333.192255,0
+WMB.US,D,20141223,000000,28.0446,28.0956,27.6572,27.8943,13837236.348693,0
+WMB.US,D,20141224,000000,27.6746,27.9212,27.5126,27.6601,7096187.3163611,0
+WMB.US,D,20141226,000000,27.7507,28.06,27.5637,27.8306,7035274.1539389,0
+WMB.US,D,20141229,000000,27.9154,28.1429,27.6167,27.8374,11225061.301621,0
+WMB.US,D,20141230,000000,27.8509,27.9848,27.5744,27.687,8142822.7025214,0
+WMB.US,D,20141231,000000,27.4375,27.7024,27.3305,27.4085,10702995.469175,0
+WMB.US,D,20150102,000000,27.343,27.7959,27.343,27.5811,12187111.790144,0
+WMB.US,D,20150105,000000,27.1685,27.3497,26.3812,26.4891,14471384.433684,0
+WMB.US,D,20150106,000000,26.3956,26.598,25.7402,26.1296,13227558.948514,0
+WMB.US,D,20150107,000000,26.4245,26.6924,25.8366,25.9908,13529005.744403,0
+WMB.US,D,20150108,000000,26.3127,26.7715,26.1421,26.2396,12698731.097204,0
+WMB.US,D,20150109,000000,26.2028,26.4526,25.586,25.9117,10270477.360244,0
+WMB.US,D,20150112,000000,25.6477,25.6477,24.8797,25.1774,10767115.843552,0
+WMB.US,D,20150113,000000,25.2092,25.4414,24.6416,24.9712,11899488.897484,0
+WMB.US,D,20150114,000000,24.7225,25.4241,24.4401,25.3345,15908264.156703,0
+WMB.US,D,20150115,000000,25.6853,25.8048,25.2391,25.3924,12582781.721087,0
+WMB.US,D,20150116,000000,25.5581,25.8848,25.3047,25.6169,16200868.551984,0
+WMB.US,D,20150120,000000,25.5321,25.7017,25.0936,25.6728,14650831.626051,0
+WMB.US,D,20150121,000000,25.7335,26.306,25.6661,26.0863,11958665.122728,0
+WMB.US,D,20150122,000000,26.3859,26.5682,25.7942,26.4245,11497929.566651,0
+WMB.US,D,20150123,000000,26.4399,26.8245,26.0593,26.4399,10289956.166466,0
+WMB.US,D,20150126,000000,26.5334,26.7956,26.3638,26.6847,11521045.149938,0
+WMB.US,D,20150127,000000,26.5585,27.1078,26.5451,26.8138,12930679.654088,0
+WMB.US,D,20150128,000000,26.8061,26.8496,25.8742,25.9311,14993273.87466,0
+WMB.US,D,20150129,000000,26.0525,26.7021,25.6313,26.5884,15690678.015827,0
+WMB.US,D,20150130,000000,26.332,27.1541,26.0246,26.7531,24680047.997414,0
+WMB.US,D,20150202,000000,27.2456,27.4153,26.598,27.343,19589455.554633,0
+WMB.US,D,20150203,000000,27.6224,28.1786,27.3574,28.1053,18694752.366781,0
+WMB.US,D,20150204,000000,27.6746,28.0629,27.4625,27.6669,10688490.902394,0
+WMB.US,D,20150205,000000,28.1371,28.5014,27.8816,28.299,12192967.986933,0
+WMB.US,D,20150206,000000,28.6007,28.6758,28.1786,28.2903,11258510.312233,0
+WMB.US,D,20150209,000000,28.3569,28.6084,27.9761,28.0889,6386160.8091512,0
+WMB.US,D,20150210,000000,28.1854,29.0335,27.9289,28.8831,17659836.637378,0
+WMB.US,D,20150211,000000,28.6084,29.0402,28.3376,28.7539,16728185.662236,0
+WMB.US,D,20150212,000000,29.204,29.4074,28.9611,29.2599,8504256.0868197,0
+WMB.US,D,20150213,000000,29.5162,30.2468,29.3746,30.1359,22112462.638651,0
+WMB.US,D,20150217,000000,30.1081,30.3519,29.6762,30.2835,11756321.280016,0
+WMB.US,D,20150218,000000,30.0155,30.1013,29.5269,29.6898,18562783.532438,0
+WMB.US,D,20150219,000000,30.0155,30.9205,29.5385,30.1359,22329831.921778,0
+WMB.US,D,20150220,000000,30.0184,30.1919,29.6801,29.868,14523350.398213,0
+WMB.US,D,20150223,000000,29.4662,30.1794,29.4662,29.9789,9220110.775703,0
+WMB.US,D,20150224,000000,29.8247,30.0715,29.6087,30.0715,11712630.150604,0
+WMB.US,D,20150225,000000,30.004,30.2237,29.7678,30.1205,8436746.9210331,0
+WMB.US,D,20150226,000000,29.922,30.1158,29.5597,29.7717,10794668.191098,0
+WMB.US,D,20150227,000000,29.948,29.9924,29.6406,29.9115,10562112.640038,0
+WMB.US,D,20150302,000000,29.8458,30.0397,29.5326,29.9066,9856786.4466934,0
+WMB.US,D,20150303,000000,30.0271,30.2545,29.7216,29.9789,10871957.745072,0
+WMB.US,D,20150304,000000,29.9789,30.004,29.2773,29.8247,10053027.144559,0
+WMB.US,D,20150305,000000,29.8131,29.974,29.2599,29.2657,10120580.927011,0
+WMB.US,D,20150306,000000,29.0825,29.4903,28.9977,29.1472,11467092.187385,0
+WMB.US,D,20150309,000000,29.2657,29.8324,29.2107,29.4662,10451100.149875,0
+WMB.US,D,20150310,000000,29.0825,29.4662,29.0402,29.0893,8601758.0280121,0
+WMB.US,D,20150311,000000,29.0191,29.1135,28.5014,28.5525,10899100.241849,0
+WMB.US,D,20150312,000000,28.6566,28.7723,28.379,28.379,12451922.077807,0
+WMB.US,D,20150313,000000,28.3655,28.5332,28.2181,28.4928,9226909.1104591,0
+WMB.US,D,20150316,000000,28.2875,28.8908,28.2875,28.859,7261586.484573,0
+WMB.US,D,20150317,000000,28.6084,28.9775,28.5564,28.8908,8407095.5150008,0
+WMB.US,D,20150318,000000,28.7616,30.082,28.6258,29.9211,10448376.458065,0
+WMB.US,D,20150319,000000,29.6415,29.8998,29.391,29.5943,6087570.5174712,0
+WMB.US,D,20150320,000000,29.7804,30.082,29.6155,29.8122,9891574.9948773,0
+WMB.US,D,20150323,000000,29.8998,30.428,29.8122,30.2979,8534714.7432246,0
+WMB.US,D,20150324,000000,30.3934,30.5253,30.0136,30.0492,8446125.7592291,0
+WMB.US,D,20150325,000000,30.3056,31.5826,30.1929,30.2921,10244798.912663,0
+WMB.US,D,20150326,000000,30.6689,30.7171,30.2343,30.4165,8315432.1314507,0
+WMB.US,D,20150327,000000,30.2343,30.692,30.1245,30.428,8057917.187449,0
+WMB.US,D,20150330,000000,30.7248,31.3715,30.692,31.2664,8242710.0789403,0
+WMB.US,D,20150331,000000,30.9908,31.4236,30.8905,31.2376,8765550.9962542,0
+WMB.US,D,20150401,000000,31.3648,31.4901,30.8597,30.9022,8735376.6413945,0
+WMB.US,D,20150402,000000,30.8241,31.2269,30.6507,31.0583,5183701.1987851,0
+WMB.US,D,20150406,000000,31.3561,31.3561,31.0275,31.0583,7564117.5692022,0
+WMB.US,D,20150407,000000,30.987,31.3648,30.9408,31.198,6336390.3996207,0
+WMB.US,D,20150408,000000,31.2134,31.3378,30.9166,31.0516,4056495.377316,0
+WMB.US,D,20150409,000000,31.1875,31.4583,31.0631,31.3166,5789353.760668,0
+WMB.US,D,20150410,000000,31.3648,31.439,31.2414,31.4169,4981415.4614983,0
+WMB.US,D,20150413,000000,31.5701,31.6453,31.0516,31.0688,5472951.0433536,0
+WMB.US,D,20150414,000000,31.2134,31.4457,31.1209,31.3599,8172256.213209,0
+WMB.US,D,20150415,000000,31.6327,32.1195,31.5229,31.9951,8762221.3478671,0
+WMB.US,D,20150416,000000,31.9479,32.3738,31.7041,32.1579,7234109.8816007,0
+WMB.US,D,20150417,000000,31.8968,31.9951,31.6924,31.9354,6703323.0473817,0
+WMB.US,D,20150420,000000,32.0703,32.4654,32.0452,32.2437,6285315.7308124,0
+WMB.US,D,20150421,000000,32.2437,32.2938,31.8053,31.8284,6535757.3768847,0
+WMB.US,D,20150422,000000,32.0327,32.4914,31.9025,32.4529,6172763.4468792,0
+WMB.US,D,20150423,000000,32.5647,32.6534,32.3479,32.4471,6350748.6652425,0
+WMB.US,D,20150424,000000,32.2977,32.5358,32.2698,32.4586,5181815.8852547,0
+WMB.US,D,20150427,000000,32.6158,32.638,31.9238,31.9652,7101571.4065701,0
+WMB.US,D,20150428,000000,31.9604,32.2062,31.8601,32.0586,6589912.6708291,0
+WMB.US,D,20150429,000000,31.9999,32.4953,31.8843,32.4471,8297938.2480583,0
+WMB.US,D,20150430,000000,32.4046,32.5647,31.3648,31.6077,10029398.988413,0
+WMB.US,D,20150501,000000,31.6019,31.7041,31.3561,31.5701,7114204.1485808,0
+WMB.US,D,20150504,000000,31.678,31.8794,31.2818,31.4236,7898717.6605935,0
+WMB.US,D,20150505,000000,31.6192,31.6192,30.5379,30.5649,14003940.81378,0
+WMB.US,D,20150506,000000,30.8781,30.8781,30.3365,30.5253,9934855.2359251,0
+WMB.US,D,20150507,000000,30.4762,30.8597,29.8911,30.6853,10741086.688227,0
+WMB.US,D,20150508,000000,30.9408,31.5152,30.5745,31.4534,7332198.0650301,0
+WMB.US,D,20150511,000000,31.3599,31.4534,30.4714,30.6507,10493557.576597,0
+WMB.US,D,20150512,000000,30.6313,31.0631,30.5937,30.934,7161928.4170645,0
+WMB.US,D,20150513,000000,32.9164,33.6132,31.812,32.8547,59103062.214201,0
+WMB.US,D,20150514,000000,32.4114,32.9164,32.3979,32.8673,25334322.349081,0
+WMB.US,D,20150515,000000,32.8547,33.645,32.5261,33.2182,24430913.72341,0
+WMB.US,D,20150518,000000,33.4282,33.4398,32.9164,33.1488,15360379.801099,0
+WMB.US,D,20150519,000000,33.1411,33.1719,32.6447,32.7738,15258888.299905,0
+WMB.US,D,20150520,000000,32.743,32.8625,32.478,32.8383,12580792.647869,0
+WMB.US,D,20150521,000000,33.087,33.1361,32.6012,32.7931,9007136.7529581,0
+WMB.US,D,20150522,000000,32.6253,32.8972,32.5464,32.7188,8189105.7489392,0
+WMB.US,D,20150526,000000,32.4355,32.6099,32.1705,32.2746,9305105.524107,0
+WMB.US,D,20150527,000000,32.2977,32.343,31.9295,32.0327,10491131.675091,0
+WMB.US,D,20150528,000000,31.9729,31.9999,31.4169,31.6626,12868167.554875,0
+WMB.US,D,20150529,000000,31.7041,31.7329,31.4169,31.5528,9470650.993479,0
+WMB.US,D,20150601,000000,31.5084,31.9354,31.3773,31.6867,12100976.722769,0
+WMB.US,D,20150602,000000,31.6558,31.7608,31.3224,31.6376,7171224.2475101,0
+WMB.US,D,20150603,000000,31.3715,31.5575,30.6256,30.8164,16420311.991274,0
+WMB.US,D,20150604,000000,30.5649,30.7306,29.9336,29.9596,17342319.541014,0
+WMB.US,D,20150605,000000,29.8285,30.428,29.6762,30.1158,13445680.489378,0
+WMB.US,D,20150608,000000,29.8998,30.268,29.7804,29.9095,11800866.35166,0
+WMB.US,D,20150609,000000,30.1736,30.2121,29.7245,29.7409,11419587.889441,0
+WMB.US,D,20150610,000000,30.1553,30.268,29.7409,29.7466,10351241.826167,0
+WMB.US,D,20150611,000000,29.9066,30.0425,29.5799,29.7196,13102481.832645,0
+WMB.US,D,20150612,000000,29.5674,29.6184,29.285,29.3736,10725608.855572,0
+WMB.US,D,20150615,000000,29.0479,29.8371,28.9313,29.7245,9721948.6569773,0
+WMB.US,D,20150616,000000,29.7409,30.0377,29.5008,29.9616,15016044.975782,0
+WMB.US,D,20150617,000000,30.1668,30.431,29.8864,30.3499,15656089.723842,0
+WMB.US,D,20150618,000000,30.3556,30.7615,30.242,30.6131,15901964.906045,0
+WMB.US,D,20150619,000000,30.4868,30.6631,30.0425,30.2188,13059429.862911,0
+WMB.US,D,20150622,000000,38.0312,38.3685,36.9209,38.0447,161780784.62838,0
+WMB.US,D,20150623,000000,37.6149,37.8249,36.6491,36.8448,55634375.845227,0
+WMB.US,D,20150624,000000,36.5547,36.7899,35.6939,35.8608,43308125.426301,0
+WMB.US,D,20150625,000000,35.6304,36.0621,34.4007,34.5356,51240472.639363,0
+WMB.US,D,20150626,000000,34.5567,36.1643,34.5298,35.7066,41618349.102992,0
+WMB.US,D,20150629,000000,35.507,35.5504,35.1196,35.2439,13601574.232576,0
+WMB.US,D,20150630,000000,35.5244,36.1826,35.5244,35.8742,15643200.695401,0
+WMB.US,D,20150701,000000,35.7316,36.4361,35.6872,35.9504,14387197.97325,0
+WMB.US,D,20150702,000000,36.1248,36.1749,35.8058,36.0044,8829626.7539658,0
+WMB.US,D,20150706,000000,35.7442,36.2636,35.4068,35.7123,9112614.7013649,0
+WMB.US,D,20150707,000000,35.6429,35.6815,34.7756,35.561,16054100.473345,0
+WMB.US,D,20150708,000000,35.6622,35.8608,34.7072,35.0136,9497828.7685501,0
+WMB.US,D,20150709,000000,35.5677,35.9176,35.2758,35.2873,11154811.842474,0
+WMB.US,D,20150710,000000,35.4638,36.281,35.2873,36.1866,8915689.189559,0
+WMB.US,D,20150713,000000,36.2,36.572,36.0439,36.4014,8175826.5840722,0
+WMB.US,D,20150714,000000,36.3956,36.7378,36.0004,36.2761,13221498.345139,0
+WMB.US,D,20150715,000000,35.9504,36.3311,35.7616,35.9378,7843478.0779099,0
+WMB.US,D,20150716,000000,36.0255,36.3552,35.8829,36.2308,9942870.671821,0
+WMB.US,D,20150717,000000,36.2761,36.5634,35.9119,36.0497,14469102.758145,0
+WMB.US,D,20150720,000000,35.8675,35.9572,34.8682,34.9683,13313787.399608,0
+WMB.US,D,20150721,000000,34.7987,35.0068,33.9814,34.1934,17475285.50596,0
+WMB.US,D,20150722,000000,34.1635,34.2619,33.2759,33.4687,9838408.5307595,0
+WMB.US,D,20150723,000000,33.4561,33.7578,33.0243,33.0919,9193717.4238731,0
+WMB.US,D,20150724,000000,33.0861,33.4426,32.7738,32.9058,8552556.2215716,0
+WMB.US,D,20150727,000000,32.692,32.7979,32.1232,32.4375,13199086.252537,0
+WMB.US,D,20150728,000000,32.5232,33.5747,32.0914,33.1988,9996138.8204332,0
+WMB.US,D,20150729,000000,33.0292,33.8436,32.9251,33.7636,8968358.6447715,0
+WMB.US,D,20150730,000000,33.7067,33.7067,33.0649,33.1197,6294558.643817,0
+WMB.US,D,20150731,000000,33.0996,33.512,32.7179,32.8056,10940451.590299,0
+WMB.US,D,20150803,000000,32.8326,32.9704,32.0809,32.2871,10140487.223149,0
+WMB.US,D,20150804,000000,32.4876,32.6629,31.6857,32.0423,9057426.9985254,0
+WMB.US,D,20150805,000000,32.6803,32.9127,30.4136,30.7306,20139931.82724,0
+WMB.US,D,20150806,000000,30.456,31.1364,29.285,30.3375,14588562.324508,0
+WMB.US,D,20150807,000000,30.2247,31.0497,30.2111,30.5061,8094557.8460633,0
+WMB.US,D,20150810,000000,30.585,31.3089,30.585,31.1865,6943404.2886098,0
+WMB.US,D,20150811,000000,30.5996,31.2731,30.3297,31.2414,7516750.2340452,0
+WMB.US,D,20150812,000000,31.1633,32.0047,30.6853,31.9517,8615265.4641926,0
+WMB.US,D,20150813,000000,31.8688,32.2322,31.5913,32.0809,8537678.1199131,0
+WMB.US,D,20150814,000000,32.3564,32.8923,32.2534,32.6514,9829130.3394608,0
+WMB.US,D,20150817,000000,32.9251,34.6435,32.849,34.3187,20153048.089398,0
+WMB.US,D,20150818,000000,33.9053,34.3823,33.5371,33.6672,8876017.710459,0
+WMB.US,D,20150819,000000,33.6615,33.9872,32.7314,33.1351,10662737.747838,0
+WMB.US,D,20150820,000000,33.0582,33.4359,31.6616,31.6915,10068607.699305,0
+WMB.US,D,20150821,000000,31.3927,31.9565,31.038,31.038,16114890.161738,0
+WMB.US,D,20150824,000000,28.6922,30.561,27.0847,29.2165,22809576.252692,0
+WMB.US,D,20150825,000000,30.2111,30.3229,27.903,27.9222,16148321.533203,0
+WMB.US,D,20150826,000000,28.6479,28.8455,27.8182,28.5496,14596440.797615,0
+WMB.US,D,20150827,000000,29.1423,29.8864,28.991,29.8054,20413646.771326,0
+WMB.US,D,20150828,000000,29.6908,30.9427,29.5008,30.5783,12741572.434771,0
+WMB.US,D,20150831,000000,30.1861,30.7007,29.7196,30.1282,10598593.508732,0
+WMB.US,D,20150901,000000,29.2985,29.8671,28.5448,28.7616,13782983.520643,0
+WMB.US,D,20150902,000000,29.153,29.5239,28.2739,29.5125,12821878.282875,0
+WMB.US,D,20150903,000000,29.6762,30.2989,29.4103,29.5982,11624647.123186,0
+WMB.US,D,20150904,000000,29.1587,29.5847,28.8532,29.0161,8186861.4268883,0
+WMB.US,D,20150908,000000,29.5047,29.5567,28.9689,29.4218,7366049.6632316,0
+WMB.US,D,20150909,000000,29.6801,29.8739,28.6962,28.7616,10825591.690905,0
+WMB.US,D,20150910,000000,28.3877,28.6768,27.0009,27.6746,23506551.866349,0
+WMB.US,D,20150911,000000,27.291,27.3632,26.0092,26.8602,22111101.311545,0
+WMB.US,D,20150914,000000,26.8293,26.8602,26.0159,26.4255,12990645.490559,0
+WMB.US,D,20150915,000000,26.5662,27.3554,26.5296,27.236,10862546.741374,0
+WMB.US,D,20150916,000000,27.5232,29.0295,27.0847,28.6681,25157115.328378,0
+WMB.US,D,20150917,000000,29.0161,29.4103,28.3309,28.5727,14761567.077848,0
+WMB.US,D,20150918,000000,28.7298,29.3437,28.1179,28.8416,26520075.612086,0
+WMB.US,D,20150921,000000,28.8416,29.285,28.6181,28.9853,14312172.455666,0
+WMB.US,D,20150922,000000,28.5304,29.0489,28.0937,28.22,12015432.048019,0
+WMB.US,D,20150923,000000,28.3848,28.62,26.8013,26.919,14414974.44172,0
+WMB.US,D,20150924,000000,27.0549,27.1792,25.1118,26.5083,20558678.950386,0
+WMB.US,D,20150925,000000,26.7936,27.1792,26.0062,26.3705,10174643.874834,0
+WMB.US,D,20150928,000000,25.08,25.3538,22.9964,23.1717,49179319.640858,0
+WMB.US,D,20150929,000000,23.3376,23.5612,21.9574,22.1406,31350458.47177,0
+WMB.US,D,20150930,000000,22.6542,23.565,22.1917,23.3579,27798885.751251,0
+WMB.US,D,20151001,000000,23.6074,24.7822,23.38,24.7071,21848047.675398,0
+WMB.US,D,20151002,000000,24.2127,26.0631,23.9409,26.0024,14789072.733532,0
+WMB.US,D,20151005,000000,26.249,26.8013,25.9552,26.3417,14436748.412242,0
+WMB.US,D,20151006,000000,26.3976,27.1898,26.2404,26.6973,15917241.444907,0
+WMB.US,D,20151007,000000,27.0056,27.6572,26.7512,27.6089,20670320.224258,0
+WMB.US,D,20151008,000000,27.3718,28.2123,27.3141,27.7632,16113024.562548,0
+WMB.US,D,20151009,000000,27.9771,28.0225,27.3179,27.7834,12719373.049529,0
+WMB.US,D,20151012,000000,27.8393,27.9771,26.8187,26.9652,9856147.2870154,0
+WMB.US,D,20151013,000000,26.7426,27.2756,26.2038,26.2404,10671917.367434,0
+WMB.US,D,20151014,000000,26.2963,26.6086,25.8173,25.9686,16269208.832871,0
+WMB.US,D,20151015,000000,26.041,26.4939,25.6708,26.3976,12899221.791888,0
+WMB.US,D,20151016,000000,26.6018,27.0086,26.3194,26.8013,8094215.439093,0
+WMB.US,D,20151019,000000,26.3859,26.9247,25.9418,26.5778,7852238.5083655,0
+WMB.US,D,20151020,000000,26.2848,26.73,26.1778,26.2799,8278821.5631459,0
+WMB.US,D,20151021,000000,26.2799,26.4062,25.4183,25.6574,9543274.4742859,0
+WMB.US,D,20151022,000000,25.6149,25.7595,25.0183,25.2371,14512357.059272,0
+WMB.US,D,20151023,000000,25.1272,25.4521,24.7523,24.8449,10773518.853898,0
+WMB.US,D,20151026,000000,24.8661,24.8661,23.7134,23.8166,13640397.995026,0
+WMB.US,D,20151027,000000,23.4705,23.7867,23.1988,23.751,11283407.449361,0
+WMB.US,D,20151028,000000,23.8088,24.8353,23.7442,24.2754,14253307.509485,0
+WMB.US,D,20151029,000000,24.1057,24.5876,23.8628,24.2754,10118324.153798,0
+WMB.US,D,20151030,000000,24.4103,25.3422,24.1953,25.0001,13041686.956268,0
+WMB.US,D,20151102,000000,24.7822,25.5514,24.7523,25.08,10321621.548043,0
+WMB.US,D,20151103,000000,25.2092,25.8356,25.0675,25.5321,7779379.493067,0
+WMB.US,D,20151104,000000,25.5118,25.5378,24.3216,24.6762,17581607.020629,0
+WMB.US,D,20151105,000000,24.6146,24.7399,23.6074,24.2465,13064400.989562,0
+WMB.US,D,20151106,000000,24.0104,24.15,23.5352,24.0748,7810086.1351261,0
+WMB.US,D,20151109,000000,23.9669,24.2754,23.3501,23.4195,8780204.9769868,0
+WMB.US,D,20151110,000000,23.3327,23.5419,22.9406,23.3327,5503268.5865827,0
+WMB.US,D,20151111,000000,23.3058,23.3713,22.5588,23.0407,9811633.3432776,0
+WMB.US,D,20151112,000000,22.7304,22.8191,22.0818,22.2485,9079448.954701,0
+WMB.US,D,20151113,000000,22.0962,22.4827,21.2212,22.2485,11912095.699572,0
+WMB.US,D,20151116,000000,22.2485,23.7203,22.1347,23.6508,10796548.316643,0
+WMB.US,D,20151117,000000,23.6181,24.2406,23.1053,23.8088,12470894.536753,0
+WMB.US,D,20151118,000000,23.9033,24.3592,23.7134,24.15,8590859.1103873,0
+WMB.US,D,20151119,000000,23.9168,24.2955,23.4464,23.9101,16284041.280266,0
+WMB.US,D,20151120,000000,23.8233,24.1558,23.166,23.3376,16722153.073977,0
+WMB.US,D,20151123,000000,23.2885,23.7944,23.0966,23.2297,17364722.295245,0
+WMB.US,D,20151124,000000,23.2508,23.8281,23.2297,23.5419,20911088.354621,0
+WMB.US,D,20151125,000000,23.3897,23.565,22.8567,23.0966,8437039.5233532,0
+WMB.US,D,20151127,000000,22.8749,23.0601,22.7246,22.9058,3647807.7559205,0
+WMB.US,D,20151130,000000,22.952,23.2297,22.7554,23.1717,8841704.3816459,0
+WMB.US,D,20151201,000000,23.2575,23.4349,22.8962,23.2374,10257129.713982,0
+WMB.US,D,20151202,000000,23.0012,23.0601,22.0741,22.4384,13619100.281471,0
+WMB.US,D,20151203,000000,22.5724,22.5791,20.9985,21.0843,18923436.643883,0
+WMB.US,D,20151204,000000,20.9764,20.9764,19.4979,19.7195,26140480.132005,0
+WMB.US,D,20151207,000000,18.7308,18.83,16.2462,17.0952,40705209.893782,0
+WMB.US,D,20151208,000000,16.5546,18.0214,16.1759,17.2659,28553827.752192,0
+WMB.US,D,20151209,000000,17.5058,18.9264,17.34,18.7847,26049794.164716,0
+WMB.US,D,20151210,000000,18.5448,19.4324,18.4985,19.2657,18331236.525545,0
+WMB.US,D,20151211,000000,18.751,18.83,17.0317,17.1483,19060847.673861,0
+WMB.US,D,20151214,000000,17.0201,17.0779,16.2789,16.5999,13717340.991643,0
+WMB.US,D,20151215,000000,16.7724,17.2736,16.6751,16.7724,19813415.65314,0
+WMB.US,D,20151216,000000,16.4996,16.9738,16.4601,16.7531,14520023.862615,0
+WMB.US,D,20151217,000000,16.7203,16.8698,15.2987,15.3835,20690310.565744,0
+WMB.US,D,20151218,000000,15.5272,15.7007,13.9544,13.9823,49264328.915618,0
+WMB.US,D,20151221,000000,14.0459,14.3398,13.6007,14.2811,31510499.489695,0
+WMB.US,D,20151222,000000,14.2734,15.1909,14.2608,14.6512,38660594.114345,0
+WMB.US,D,20151223,000000,14.9413,16.5141,14.9307,16.4496,42221924.395921,0
+WMB.US,D,20151224,000000,16.5073,16.7484,16.066,16.169,15747811.212817,0
+WMB.US,D,20151228,000000,16.0082,16.2423,15.559,16.1046,16455286.269299,0
+WMB.US,D,20151229,000000,16.3002,16.6885,15.8366,16.1431,14755928.776403,0
+WMB.US,D,20151230,000000,15.748,16.1566,15.4694,15.8433,16388123.66087,0
+WMB.US,D,20151231,000000,15.6582,16.7618,15.6111,16.6799,15407558.293624,0
+WMB.US,D,20160104,000000,16.5653,17.2572,16.436,17.0317,16915835.057937,0
+WMB.US,D,20160105,000000,17.1416,17.3189,16.8168,17.0915,18534965.560092,0
+WMB.US,D,20160106,000000,16.5787,16.7089,14.8651,14.8651,26117605.271195,0
+WMB.US,D,20160107,000000,14.4179,14.7996,13.3723,13.379,19332477.048218,0
+WMB.US,D,20160108,000000,13.6719,13.7789,12.6359,13.1824,28996618.070234,0
+WMB.US,D,20160111,000000,13.1824,13.3,11.8851,12.1329,27219688.797012,0
+WMB.US,D,20160112,000000,12.2881,12.476,9.85929,10.7354,76243418.710558,0
+WMB.US,D,20160113,000000,10.6968,10.7354,8.28887,8.83465,80189098.741118,0
+WMB.US,D,20160114,000000,8.71138,11.9681,8.59524,11.8707,65549739.823766,0
+WMB.US,D,20160115,000000,10.2419,11.6828,10.1379,10.4511,37020671.208318,0
+WMB.US,D,20160119,000000,10.7489,11.4563,10.0029,10.2419,36393487.473584,0
+WMB.US,D,20160120,000000,9.85647,10.1967,9.17119,10.0569,24461676.3957,0
+WMB.US,D,20160121,000000,10.0203,10.8973,9.89891,10.4115,26750759.338376,0
+WMB.US,D,20160122,000000,10.9744,12.8846,10.9523,12.8133,46108513.28418,0
+WMB.US,D,20160125,000000,12.5356,14.1461,11.8389,11.8851,31657860.036153,0
+WMB.US,D,20160126,000000,12.2928,13.4099,11.8668,13.2557,28488000.530947,0
+WMB.US,D,20160127,000000,13.1573,13.2624,11.8467,12.5088,38247933.534498,0
+WMB.US,D,20160128,000000,13.2498,13.6816,12.3526,12.5222,26715427.089426,0
+WMB.US,D,20160129,000000,12.6263,12.8788,12.0596,12.5279,23051959.921397,0
+WMB.US,D,20160201,000000,12.263,12.8846,11.756,12.6648,21723178.078907,0
+WMB.US,D,20160202,000000,12.236,12.6301,12.0084,12.1329,16203526.875189,0
+WMB.US,D,20160203,000000,12.3478,12.4827,11.0225,11.9507,23758602.825182,0
+WMB.US,D,20160204,000000,12.0307,12.4056,11.5536,12.1695,17816196.261573,0
+WMB.US,D,20160205,000000,12.0144,12.0547,11.0071,11.1123,17680852.124581,0
+WMB.US,D,20160208,000000,9.69548,9.73692,6.63409,7.24395,96064561.347661,0
+WMB.US,D,20160209,000000,7.30938,7.88688,7.13948,7.77634,41642615.381218,0
+WMB.US,D,20160210,000000,7.50302,8.94412,7.32934,8.341,28305765.315764,0
+WMB.US,D,20160211,000000,7.84157,9.07405,7.63331,8.6258,25041495.908068,0
+WMB.US,D,20160212,000000,8.82732,9.41213,8.43834,8.74319,13166124.912458,0
+WMB.US,D,20160216,000000,9.00696,9.7697,8.96389,9.74367,18788690.162692,0
+WMB.US,D,20160217,000000,10.0144,10.3817,9.77643,10.187,15040796.849349,0
+WMB.US,D,20160218,000000,10.2034,10.5744,9.6126,10.3336,18522380.547538,0
+WMB.US,D,20160219,000000,10.1214,10.2236,9.73692,10.0694,13166919.711668,0
+WMB.US,D,20160222,000000,10.3537,10.6428,10.1514,10.4848,13401873.149116,0
+WMB.US,D,20160223,000000,10.4192,10.4703,10.0029,10.1253,13863932.678812,0
+WMB.US,D,20160224,000000,9.92577,10.8394,9.54032,10.7951,11200838.602463,0
+WMB.US,D,20160225,000000,10.2236,10.9378,9.68681,10.4058,29587261.793251,0
+WMB.US,D,20160226,000000,10.614,10.8973,10.0626,10.1514,16706818.429693,0
+WMB.US,D,20160229,000000,10.2236,10.7431,10.0916,10.3798,17697974.54829,0
+WMB.US,D,20160301,000000,10.4781,10.7681,10.2419,10.7431,9543378.2339738,0
+WMB.US,D,20160302,000000,10.7681,11.1884,10.5928,11.118,11117416.850929,0
+WMB.US,D,20160303,000000,11.0872,11.781,11.0805,11.7406,10929142.821905,0
+WMB.US,D,20160304,000000,12.0934,12.5588,12.0084,12.4287,26196853.808079,0
+WMB.US,D,20160307,000000,12.5415,12.9182,12.1993,12.3709,21710450.91558,0
+WMB.US,D,20160308,000000,12.263,12.3005,11.1315,11.2048,26778590.799481,0
+WMB.US,D,20160309,000000,11.4765,11.8138,11.2307,11.6577,19420883.415162,0
+WMB.US,D,20160310,000000,11.6104,11.6452,9.98946,10.6959,53731975.169321,0
+WMB.US,D,20160311,000000,11.0457,11.2153,10.717,10.7758,18157239.829589,0
+WMB.US,D,20160314,000000,10.717,11.2876,10.5744,11.1055,13763421.706669,0
+WMB.US,D,20160315,000000,10.8655,10.8906,10.453,10.8732,13484648.477794,0
+WMB.US,D,20160316,000000,10.905,11.8042,10.905,11.7377,14765454.953356,0
+WMB.US,D,20160317,000000,11.9671,12.2572,11.5566,11.9526,14060324.865822,0
+WMB.US,D,20160318,000000,12.1964,12.3699,11.995,12.2157,23208039.394435,0
+WMB.US,D,20160321,000000,12.1088,12.1299,11.5854,11.6779,9626730.4665172,0
+WMB.US,D,20160322,000000,11.5566,11.9209,11.4081,11.8678,10019970.345567,0
+WMB.US,D,20160323,000000,11.941,12.0355,10.7354,10.9464,14074312.709357,0
+WMB.US,D,20160324,000000,10.6274,10.6341,9.99518,10.3316,24727168.384513,0
+WMB.US,D,20160328,000000,10.6169,10.6872,10.1494,10.1898,14495535.538657,0
+WMB.US,D,20160329,000000,10.0375,10.6274,9.86027,10.5657,9801052.9678949,0
+WMB.US,D,20160330,000000,10.7026,11.0987,10.5339,10.5407,11565962.718862,0
+WMB.US,D,20160331,000000,10.561,10.8481,10.374,10.8173,11299629.23898,0
+WMB.US,D,20160401,000000,10.5657,10.9831,10.3672,10.4462,12689269.251257,0
+WMB.US,D,20160404,000000,10.3798,10.5744,10.2314,10.2381,10640134.73741,0
+WMB.US,D,20160405,000000,10.1561,10.2314,9.83814,9.96734,11375859.40654,0
+WMB.US,D,20160406,000000,10.0897,10.6341,9.82751,10.427,19148680.24973,0
+WMB.US,D,20160407,000000,10.3594,10.7827,10.344,10.5744,17777733.582838,0
+WMB.US,D,20160408,000000,10.8732,11.2751,10.7239,10.931,24839231.960316,0
+WMB.US,D,20160411,000000,11.0197,11.7869,11.0197,11.4832,42066801.587206,0
+WMB.US,D,20160412,000000,11.57,12.0258,11.3108,11.9209,15923950.546331,0
+WMB.US,D,20160413,000000,11.8678,12.3776,11.7271,12.3516,13812869.423569,0
+WMB.US,D,20160414,000000,12.5058,12.5058,11.8467,11.9604,12867444.349849,0
+WMB.US,D,20160415,000000,11.8244,12.076,11.6828,11.8129,9392589.4674255,0
+WMB.US,D,20160418,000000,11.4148,12.0355,10.3114,11.2279,51608754.163068,0
+WMB.US,D,20160419,000000,11.3753,12.1492,11.3339,12.1222,23874189.042391,0
+WMB.US,D,20160420,000000,12.0007,12.8894,11.8244,12.6745,31130067.706529,0
+WMB.US,D,20160421,000000,12.7218,13.1843,12.5338,12.8846,23351288.982054,0
+WMB.US,D,20160422,000000,12.9713,13.3395,12.8846,13.1525,14985949.478285,0
+WMB.US,D,20160425,000000,13.1843,13.3269,12.527,12.8317,8885083.1943972,0
+WMB.US,D,20160426,000000,12.9559,13.2604,12.769,13.0523,12667797.221427,0
+WMB.US,D,20160427,000000,13.166,13.8454,13.166,13.4628,24052617.314622,0
+WMB.US,D,20160428,000000,13.5371,13.8454,13.1785,13.221,11922291.126512,0
+WMB.US,D,20160429,000000,13.3818,13.5554,12.553,13.0523,13140833.488514,0
+WMB.US,D,20160502,000000,13.0427,13.0427,12.4239,12.66,13831711.145308,0
+WMB.US,D,20160503,000000,12.688,13.0994,12.4171,13.0523,13692466.681644,0
+WMB.US,D,20160504,000000,12.8605,13.0783,12.3516,12.9501,14421054.759436,0
+WMB.US,D,20160505,000000,12.3998,13.8859,12.393,13.8454,21974831.638135,0
+WMB.US,D,20160506,000000,13.8127,14.1365,13.2537,13.2604,13869919.612808,0
+WMB.US,D,20160509,000000,13.034,13.0937,12.4865,12.7486,13740339.326482,0
+WMB.US,D,20160510,000000,12.8026,13.1785,12.6822,12.8846,8067576.1768026,0
+WMB.US,D,20160511,000000,13.0012,13.3944,12.6677,13.1245,8267748.3292454,0
+WMB.US,D,20160512,000000,13.3492,13.4484,12.714,12.8239,9591362.9392743,0
+WMB.US,D,20160513,000000,12.7362,13.3751,12.688,13.0253,20498392.496479,0
+WMB.US,D,20160516,000000,13.0937,13.9004,13.0937,13.859,25753729.383842,0
+WMB.US,D,20160517,000000,13.859,14.7889,13.7578,14.4797,17611687.99177,0
+WMB.US,D,20160518,000000,14.4729,14.6483,13.9062,14.0209,11209802.401907,0
+WMB.US,D,20160519,000000,13.7501,14.5327,13.5371,14.4979,16268812.470862,0
+WMB.US,D,20160520,000000,14.7081,14.9855,14.5799,14.9104,18728734.70219,0
+WMB.US,D,20160523,000000,14.7812,14.948,14.07,14.7755,16852273.948278,0
+WMB.US,D,20160524,000000,14.8275,15.0087,14.4352,14.895,22216057.348721,0
+WMB.US,D,20160525,000000,15.0087,15.0087,14.0951,14.3033,22685903.005402,0
+WMB.US,D,20160526,000000,14.4256,14.4797,13.9129,14.0064,13424550.86652,0
+WMB.US,D,20160527,000000,13.9284,14.5105,13.8127,14.4583,11727905.651868,0
+WMB.US,D,20160531,000000,14.5799,15.481,14.5799,14.9181,15594548.815307,0
+WMB.US,D,20160601,000000,14.7003,15.2796,14.5799,15.2053,10716529.882875,0
+WMB.US,D,20160602,000000,14.9855,15.3922,14.8131,15.2131,8095696.0898405,0
+WMB.US,D,20160603,000000,15.2863,15.4203,14.9557,15.3664,7078859.4484693,0
+WMB.US,D,20160606,000000,15.6169,15.9523,15.4347,15.7364,12902552.477873,0
+WMB.US,D,20160607,000000,15.9388,16.0814,15.6582,15.8645,10900909.810808,0
+WMB.US,D,20160608,000000,15.7557,15.905,15.3403,15.6025,11138469.691619,0
+WMB.US,D,20160609,000000,15.4261,15.8789,15.3345,15.6699,11509655.448989,0
+WMB.US,D,20160610,000000,15.3403,15.3865,14.7081,14.8342,11978125.252208,0
+WMB.US,D,20160613,000000,14.6483,15.0039,14.5595,14.6723,8892067.2589948,0
+WMB.US,D,20160614,000000,14.5856,14.8342,14.1288,14.256,13375833.617822,0
+WMB.US,D,20160615,000000,14.1365,15.1591,14.0536,14.6531,17370421.814905,0
+WMB.US,D,20160616,000000,14.522,15.4299,14.2463,15.347,19427444.140233,0
+WMB.US,D,20160617,000000,15.4665,15.8241,15.3942,15.6226,17079342.687038,0
+WMB.US,D,20160620,000000,15.7344,15.8886,15.0126,15.478,25569295.50087,0
+WMB.US,D,20160621,000000,15.4299,15.8819,13.8975,15.027,53055603.116906,0
+WMB.US,D,20160622,000000,14.9875,15.0001,14.3871,14.3968,12804195.556852,0
+WMB.US,D,20160623,000000,14.6329,15.1378,14.3351,15.1031,16904301.131023,0
+WMB.US,D,20160624,000000,14.2155,15.0482,14.1963,14.7793,29585326.675071,0
+WMB.US,D,20160627,000000,14.4806,14.6676,13.593,13.8686,22938299.483995,0
+WMB.US,D,20160628,000000,14.2637,14.5645,14.1114,14.311,12598534.516915,0
+WMB.US,D,20160629,000000,14.5789,14.6213,13.909,14.522,24796943.661885,0
+WMB.US,D,20160630,000000,14.363,15.1417,14.3187,15.0743,21021721.084326,0
+WMB.US,D,20160701,000000,14.2868,14.6348,14.0903,14.3264,25461082.447088,0
+WMB.US,D,20160705,000000,14.1732,14.311,13.7134,13.9987,14722365.630134,0
+WMB.US,D,20160706,000000,13.9371,14.2426,13.7838,14.2426,19345353.625495,0
+WMB.US,D,20160707,000000,14.2309,14.8719,14.0479,14.1799,13799478.198239,0
+WMB.US,D,20160708,000000,14.3187,14.7138,14.2426,14.627,11077298.167573,0
+WMB.US,D,20160711,000000,14.7668,14.8824,14.3698,14.4439,11810138.317378,0
+WMB.US,D,20160712,000000,14.6897,15.4829,14.6686,15.2545,16443116.295497,0
+WMB.US,D,20160713,000000,15.8308,16.0265,15.0482,15.4896,18814502.46027,0
+WMB.US,D,20160714,000000,15.6805,16.572,15.4829,16.4466,25753919.26407,0
+WMB.US,D,20160715,000000,16.6018,16.9246,15.9368,16.332,22035509.266065,0
+WMB.US,D,20160718,000000,16.6818,17.2533,16.2578,17.1232,21196343.451203,0
+WMB.US,D,20160719,000000,17.0673,17.421,16.8205,17.4153,20001716.659681,0
+WMB.US,D,20160720,000000,17.34,17.6639,16.9613,17.5107,17618274.656763,0
+WMB.US,D,20160721,000000,17.7198,17.7256,17.155,17.1926,23472545.666212,0
+WMB.US,D,20160722,000000,17.1849,17.34,16.8939,17.0866,9249249.6088768,0
+WMB.US,D,20160725,000000,16.998,17.0702,16.3628,16.4668,14680805.724714,0
+WMB.US,D,20160726,000000,16.4101,16.6172,16.278,16.4168,8885923.6478699,0
+WMB.US,D,20160727,000000,16.5787,16.7733,16.0987,16.2221,11528812.60018,0
+WMB.US,D,20160728,000000,16.2308,16.2925,15.9513,16.0823,10394610.262951,0
+WMB.US,D,20160729,000000,16.0226,16.8611,15.7624,16.7049,13916485.923174,0
+WMB.US,D,20160801,000000,16.4939,16.4939,15.6025,15.6987,18620976.115841,0
+WMB.US,D,20160802,000000,16.4034,16.9893,16.1247,16.6982,52119453.121695,0
+WMB.US,D,20160803,000000,16.8852,18.2575,16.6057,17.8894,38676443.406684,0
+WMB.US,D,20160804,000000,17.8394,17.9415,17.2601,17.4085,21999678.970614,0
+WMB.US,D,20160805,000000,17.6013,18.0137,17.155,17.8595,20107174.893748,0
+WMB.US,D,20160808,000000,18.0214,18.2798,17.8894,18.0687,16684840.052585,0
+WMB.US,D,20160809,000000,18.0918,18.2411,17.9627,17.9983,15840145.921548,0
+WMB.US,D,20160810,000000,17.9415,18.0619,17.4355,17.6948,12226961.735908,0
+WMB.US,D,20160811,000000,18.0474,18.3964,17.7863,18.3385,16694468.951629,0
+WMB.US,D,20160812,000000,18.2894,18.4581,18.0918,18.2662,10630099.100389,0
+WMB.US,D,20160815,000000,18.4243,18.6624,18.3539,18.5293,9563236.8006553,0
+WMB.US,D,20160816,000000,18.5515,18.8089,18.2798,18.3221,11353451.464325,0
+WMB.US,D,20160817,000000,18.1949,18.432,17.8894,18.1603,7989605.9592744,0
+WMB.US,D,20160818,000000,18.2238,20.2709,18.2103,19.5895,31915202.739072,0
+WMB.US,D,20160819,000000,19.4767,19.5115,19.1134,19.2878,19751006.276018,0
+WMB.US,D,20160822,000000,18.9823,19.4498,18.7375,19.1134,16041567.340635,0
+WMB.US,D,20160823,000000,19.2127,19.9942,19.1008,19.9027,18987436.657022,0
+WMB.US,D,20160824,000000,19.7909,19.8546,19.4227,19.5528,15198756.447934,0
+WMB.US,D,20160825,000000,19.5115,19.6858,19.3139,19.4227,8854429.4697791,0
+WMB.US,D,20160826,000000,19.5404,19.6521,19.1655,19.3929,9760695.6372574,0
+WMB.US,D,20160829,000000,19.3235,19.658,19.2483,19.5528,8928077.0587062,0
+WMB.US,D,20160830,000000,19.7765,19.7765,19.3929,19.5202,8612444.2382765,0
+WMB.US,D,20160831,000000,19.47,19.5828,19.2001,19.47,11711666.223103,0
+WMB.US,D,20160901,000000,19.3534,19.6714,19.1655,19.6146,17883685.71302,0
+WMB.US,D,20160902,000000,19.7909,20.0357,19.6329,19.7909,8466881.8472114,0
+WMB.US,D,20160906,000000,19.8411,20.4173,19.8411,20.3201,17394259.565621,0
+WMB.US,D,20160907,000000,20.4674,21.4129,20.3547,21.2876,19562959.48071,0
+WMB.US,D,20160908,000000,21.464,22.0539,21.2693,21.8572,18613519.944664,0
+WMB.US,D,20160909,000000,20.9455,21.5046,20.8953,21.0795,19947174.342101,0
+WMB.US,D,20160912,000000,20.855,21.4987,20.7133,21.3435,11873971.27742,0
+WMB.US,D,20160913,000000,20.9657,21.2472,20.826,20.8752,12534565.631682,0
+WMB.US,D,20160914,000000,20.7268,21.1633,20.5744,20.8674,12852944.971052,0
+WMB.US,D,20160915,000000,20.9995,21.2472,20.855,20.9398,7686788.4979065,0
+WMB.US,D,20160916,000000,20.5803,21.0506,20.559,20.8819,18816501.909458,0
+WMB.US,D,20160919,000000,21.1682,21.4091,20.9734,21.0506,7444254.3776546,0
+WMB.US,D,20160920,000000,20.9657,21.1556,20.855,20.8752,8293257.6485337,0
+WMB.US,D,20160921,000000,21.2249,21.8302,21.2182,21.7454,11877835.2882,0
+WMB.US,D,20160922,000000,21.943,21.9614,21.4168,21.5132,7039978.6181918,0
+WMB.US,D,20160923,000000,21.4168,21.7531,21.1614,21.2876,6566246.1235991,0
+WMB.US,D,20160926,000000,21.4872,21.7792,21.2115,21.304,9423620.877308,0
+WMB.US,D,20160927,000000,21.0795,21.5478,20.9321,21.5046,9855225.9009862,0
+WMB.US,D,20160928,000000,21.6326,21.8014,21.064,21.7531,12986875.901095,0
+WMB.US,D,20160929,000000,21.6472,21.6683,21.0872,21.3233,14412883.684008,0
+WMB.US,D,20160930,000000,21.6038,21.73,21.3233,21.5614,9553580.9240923,0
+WMB.US,D,20161003,000000,21.6192,21.7049,21.3368,21.4929,6119527.4637703,0
+WMB.US,D,20161004,000000,21.5546,21.6192,21.0062,21.199,6451307.3668426,0
+WMB.US,D,20161005,000000,21.4563,21.6799,21.3657,21.4225,7133974.5195275,0
+WMB.US,D,20161006,000000,21.464,21.6326,21.1836,21.4091,8410662.7730733,0
+WMB.US,D,20161007,000000,21.4563,21.5614,21.2693,21.3184,6086181.1752492,0
+WMB.US,D,20161010,000000,21.5614,21.5845,21.3435,21.4486,6728975.5550394,0
+WMB.US,D,20161011,000000,21.3435,21.3657,20.8463,21.2616,7996723.8738694,0
+WMB.US,D,20161012,000000,21.3233,21.3233,20.7499,20.9734,7949733.1863798,0
+WMB.US,D,20161013,000000,20.8886,21.2172,20.2776,20.4887,16497291.303782,0
+WMB.US,D,20161014,000000,20.721,20.855,20.3982,20.4395,9338869.9641707,0
+WMB.US,D,20161017,000000,20.454,20.4887,20.2574,20.3982,7180929.9287232,0
+WMB.US,D,20161018,000000,20.6796,20.746,20.2709,20.5167,5977752.3013163,0
+WMB.US,D,20161019,000000,20.6545,21.4293,20.5167,21.0872,13753585.288248,0
+WMB.US,D,20161020,000000,20.9995,21.2799,20.7557,21.1769,10061700.416876,0
+WMB.US,D,20161021,000000,20.9811,21.3792,20.903,21.2115,8639313.8470743,0
+WMB.US,D,20161024,000000,21.2115,21.2249,20.7518,21.0872,6239118.8049355,0
+WMB.US,D,20161025,000000,21.0149,21.199,20.4395,20.4674,7740338.8728699,0
+WMB.US,D,20161026,000000,20.2285,20.7634,20.1524,20.7412,5021370.2045465,0
+WMB.US,D,20161027,000000,20.8463,21.0795,20.5254,20.6005,7356357.4707779,0
+WMB.US,D,20161028,000000,20.6303,20.9811,20.2863,20.8192,10328123.13009,0
+WMB.US,D,20161031,000000,20.6883,21.3107,20.0405,20.4887,11963495.136204,0
+WMB.US,D,20161101,000000,20.7904,20.8674,19.5133,20.0492,11233119.278989,0
+WMB.US,D,20161102,000000,19.8026,19.9885,19.1915,19.7225,9608856.8226667,0
+WMB.US,D,20161103,000000,19.8372,20.2285,19.8295,19.9625,5896298.8710629,0
+WMB.US,D,20161104,000000,19.921,20.6159,19.8295,20.0656,5166540.3839911,0
+WMB.US,D,20161107,000000,20.3759,20.7064,20.3547,20.5254,5569993.3291283,0
+WMB.US,D,20161108,000000,20.3547,21.0149,20.3335,20.9398,4716175.608727,0
+WMB.US,D,20161109,000000,21.0872,22.3487,21.0303,21.5546,15698084.382355,0
+WMB.US,D,20161110,000000,21.5277,21.8794,21.2944,21.4987,12479525.267599,0
+WMB.US,D,20161111,000000,21.2799,21.3368,20.4395,21.121,7035954.8174921,0
+WMB.US,D,20161114,000000,21.0872,21.5218,20.7768,21.1498,11937208.656852,0
+WMB.US,D,20161115,000000,21.464,21.891,21.3657,21.73,11459312.285981,0
+WMB.US,D,20161116,000000,21.5902,21.6876,21.064,21.2539,8588231.9150878,0
+WMB.US,D,20161117,000000,21.5845,21.73,21.0708,21.1769,8146425.2388878,0
+WMB.US,D,20161118,000000,21.199,21.4014,21.1055,21.1556,9913388.3940802,0
+WMB.US,D,20161121,000000,21.464,21.6799,20.9879,21.4168,18970428.368969,0
+WMB.US,D,20161122,000000,21.5478,21.6876,21.2616,21.5046,8901154.5324675,0
+WMB.US,D,20161123,000000,21.3435,21.7223,21.2751,21.4872,8395042.7896458,0
+WMB.US,D,20161125,000000,21.3917,21.4717,21.0216,21.1123,4586194.810005,0
+WMB.US,D,20161128,000000,21.2309,21.2309,20.4887,20.5167,8835825.3577253,0
+WMB.US,D,20161129,000000,20.1658,20.4829,19.8043,20.2978,12295562.453611,0
+WMB.US,D,20161130,000000,20.9234,21.7927,20.9234,21.5421,18752729.130034,0
+WMB.US,D,20161201,000000,21.9199,21.9758,20.9475,21.064,9974134.5034045,0
+WMB.US,D,20161202,000000,21.0795,21.6876,20.9503,21.6326,9712620.6610284,0
+WMB.US,D,20161205,000000,21.8361,22.2138,21.6683,22.0385,11880218.648232,0
+WMB.US,D,20161206,000000,21.8148,22.1252,21.5546,22.024,6360986.6336549,0
+WMB.US,D,20161207,000000,22.0124,22.4114,21.6231,22.3141,10405532.007707,0
+WMB.US,D,20161208,000000,22.2726,22.3305,21.3792,21.9912,11716091.573795,0
+WMB.US,D,20161209,000000,22.0616,22.0866,21.2289,21.3261,12201830.101884,0
+WMB.US,D,20161212,000000,21.7136,21.7511,21.0843,21.1344,10851979.85475,0
+WMB.US,D,20161213,000000,21.3397,21.6231,21.1854,21.4678,8879041.2677665,0
+WMB.US,D,20161214,000000,21.2423,21.306,20.6275,20.6353,16217748.178023,0
+WMB.US,D,20161215,000000,20.5783,20.6863,20.3297,20.5629,16502827.920732,0
+WMB.US,D,20161216,000000,20.6206,21.8091,20.5908,21.7589,22177359.135494,0
+WMB.US,D,20161219,000000,22.0808,22.1357,21.6153,21.7194,9200636.1198672,0
+WMB.US,D,20161220,000000,21.728,21.9006,21.3772,21.4342,9625963.682423,0
+WMB.US,D,20161221,000000,21.5508,21.7648,21.4516,21.6231,9369688.6666927,0
+WMB.US,D,20161222,000000,21.6442,21.7511,21.2491,21.3956,14868260.052201,0
+WMB.US,D,20161223,000000,21.3628,22.3632,21.3397,22.287,8477863.7725866,0
+WMB.US,D,20161227,000000,22.3141,22.555,22.0866,22.4422,5880198.4802801,0
+WMB.US,D,20161228,000000,22.5251,22.7459,21.8977,21.9189,7311969.0762626,0
+WMB.US,D,20161229,000000,21.8361,22.0953,21.7098,21.8977,4861225.4269335,0
+WMB.US,D,20161230,000000,21.8476,22.3507,21.8129,21.9912,5639195.8530226,0
+WMB.US,D,20170103,000000,22.1387,22.6099,21.7907,22.2158,8143264.7187922,0
+WMB.US,D,20170104,000000,22.2158,22.3025,21.942,22.1454,6052207.140616,0
+WMB.US,D,20170105,000000,22.1878,22.5338,22.076,22.4114,10540829.45284,0
+WMB.US,D,20170106,000000,22.5338,23.086,22.4422,22.8953,8279948.3933573,0
+WMB.US,D,20170109,000000,22.6408,22.8662,22.3873,22.5483,8585698.1035074,0
+WMB.US,D,20170110,000000,20.162,20.4367,20.0994,20.1244,149647379.89033,0
+WMB.US,D,20170111,000000,20.1755,20.3731,19.9567,20.3238,30262767.452272,0
+WMB.US,D,20170112,000000,20.3663,20.4241,20.162,20.268,19313646.740044,0
+WMB.US,D,20170113,000000,20.2112,20.3451,20.1195,20.1678,10909199.172279,0
+WMB.US,D,20170117,000000,20.3017,20.3017,19.7658,20.084,13687732.127082,0
+WMB.US,D,20170118,000000,20.133,20.1966,19.8103,20.0106,13554535.815629,0
+WMB.US,D,20170119,000000,20.0039,20.162,19.871,20.0927,9501600.4332081,0
+WMB.US,D,20170120,000000,20.162,20.187,19.7658,19.921,16315312.375029,0
+WMB.US,D,20170123,000000,20.0927,20.1118,19.7976,19.921,13419087.918948,0
+WMB.US,D,20170124,000000,19.9779,20.2112,19.8188,20.1118,15474203.14121,0
+WMB.US,D,20170125,000000,20.0753,20.3663,20.027,20.3451,10693419.487572,0
+WMB.US,D,20170126,000000,20.4511,20.641,20.3586,20.4579,16129809.767272,0
+WMB.US,D,20170127,000000,20.3238,20.3962,19.8439,20.1244,11261943.720308,0
+WMB.US,D,20170130,000000,20.0569,20.0927,19.5963,19.8931,9956246.3331978,0
+WMB.US,D,20170131,000000,20.027,20.4068,19.9355,20.3663,19412815.061825,0
+WMB.US,D,20170201,000000,20.479,20.6353,19.9124,20.0039,12086407.824981,0
+WMB.US,D,20170202,000000,20.0753,20.2536,19.7939,20.2256,6959146.7084693,0
+WMB.US,D,20170203,000000,20.2892,20.4723,20.2043,20.4009,6733783.7789802,0
+WMB.US,D,20170206,000000,20.692,20.9657,20.479,20.6052,14015986.275957,0
+WMB.US,D,20170207,000000,20.4309,20.6275,20.0954,20.1485,8005994.80199,0
+WMB.US,D,20170208,000000,20.0183,20.1562,19.7032,19.9856,10967526.643278,0
+WMB.US,D,20170209,000000,20.162,20.5417,20.162,20.2467,7986585.5147576,0
+WMB.US,D,20170210,000000,20.4309,20.4309,20.0511,20.084,8807645.2640684,0
+WMB.US,D,20170213,000000,20.0424,20.535,20.0347,20.507,6794559.9786141,0
+WMB.US,D,20170214,000000,20.4858,20.6371,20.2304,20.4009,15088090.515127,0
+WMB.US,D,20170215,000000,20.3663,20.5532,20.3017,20.4723,7109252.7362708,0
+WMB.US,D,20170216,000000,20.5494,20.6206,19.7437,19.7658,16642214.535169,0
+WMB.US,D,20170217,000000,19.7437,20.1061,19.7379,19.9124,9071835.0687975,0
+WMB.US,D,20170221,000000,20.1167,20.454,20.0464,20.3885,10714386.207722,0
+WMB.US,D,20170222,000000,20.1755,20.3383,19.5682,19.7726,21756064.71201,0
+WMB.US,D,20170223,000000,20.0511,20.1485,19.7379,19.9635,13485377.9084,0
+WMB.US,D,20170224,000000,19.8787,19.9432,19.5461,19.7514,12342167.155062,0
+WMB.US,D,20170227,000000,19.8026,20.0753,19.7379,19.8787,12913961.893162,0
+WMB.US,D,20170228,000000,19.8574,20.3586,19.8372,20.0106,14293101.425017,0
+WMB.US,D,20170301,000000,20.3238,20.5031,20.2179,20.3297,11634381.857112,0
+WMB.US,D,20170302,000000,20.1398,20.7691,20.0347,20.507,13323903.969185,0
+WMB.US,D,20170303,000000,20.5137,21.0987,20.4579,20.9398,9625898.3138197,0
+WMB.US,D,20170306,000000,20.8453,21.0901,20.6863,21.065,9140251.0942569,0
+WMB.US,D,20170307,000000,21.0717,21.1344,20.6015,20.7759,10659476.580845,0
+WMB.US,D,20170308,000000,20.7624,20.8337,20.3422,20.3682,12190832.612554,0
+WMB.US,D,20170309,000000,20.2554,20.5957,20.0541,20.5831,10328773.703334,0
+WMB.US,D,20170310,000000,20.7181,20.7894,20.4617,20.6343,10924977.90803,0
+WMB.US,D,20170313,000000,20.5408,20.7691,20.4829,20.5831,6516487.1276342,0
+WMB.US,D,20170314,000000,20.347,20.4511,20.0415,20.0569,6842965.9482478,0
+WMB.US,D,20170315,000000,20.3047,20.64,20.1755,20.5764,9301066.1594542,0
+WMB.US,D,20170316,000000,20.6198,20.6467,20.3827,20.427,9186618.186022,0
+WMB.US,D,20170317,000000,20.4463,20.5831,20.3143,20.3827,17314992.351993,0
+WMB.US,D,20170320,000000,20.3258,20.7037,20.297,20.5041,7399609.6967099,0
+WMB.US,D,20170321,000000,20.6035,20.748,19.9759,20.2323,10939195.060477,0
+WMB.US,D,20170322,000000,20.2467,20.427,20.0502,20.2911,8193697.1151319,0
+WMB.US,D,20170323,000000,20.297,20.3982,20.1494,20.2632,6865648.8536357,0
+WMB.US,D,20170324,000000,20.3913,20.6343,20.3374,20.4684,6848802.4306963,0
+WMB.US,D,20170327,000000,20.2632,20.4829,20.1562,20.4463,6112691.7755266,0
+WMB.US,D,20170328,000000,20.5619,20.6766,20.2554,20.3982,15340907.220458,0
+WMB.US,D,20170329,000000,20.3982,21.0535,20.3442,20.9331,11809398.510802,0
+WMB.US,D,20170330,000000,21.0342,21.0342,20.7104,20.7325,19232678.905131,0
+WMB.US,D,20170331,000000,20.7325,21.1816,20.7325,21.1113,12950872.326965,0
+WMB.US,D,20170403,000000,21.119,21.2953,20.8839,21.2876,12136942.943412,0
+WMB.US,D,20170404,000000,21.305,21.3946,21.0756,21.3455,6811287.0779124,0
+WMB.US,D,20170405,000000,21.4255,21.6385,21.0978,21.1605,10644145.049351,0
+WMB.US,D,20170406,000000,21.2751,21.5884,21.1392,21.5825,8227677.3753465,0
+WMB.US,D,20170407,000000,21.6876,21.8322,21.5884,21.6529,9442675.3064075,0
+WMB.US,D,20170410,000000,21.7802,21.8245,21.6606,21.7753,6566591.64336,0
+WMB.US,D,20170411,000000,21.7753,21.8949,21.5459,21.6606,5898026.4698677,0
+WMB.US,D,20170412,000000,21.7464,21.8949,21.518,21.6732,7433957.26622,0
+WMB.US,D,20170413,000000,21.7049,21.7802,21.3994,21.4456,5458617.6800569,0
+WMB.US,D,20170417,000000,21.5093,21.8042,21.4832,21.5324,7168737.1277894,0
+WMB.US,D,20170418,000000,21.5247,21.8042,21.3608,21.7049,7585266.9064019,0
+WMB.US,D,20170419,000000,21.731,21.8178,21.4178,21.5671,8070042.5445857,0
+WMB.US,D,20170420,000000,21.5961,21.7579,21.4332,21.5884,6962291.6646118,0
+WMB.US,D,20170421,000000,21.5247,21.5748,21.2038,21.412,10508641.122438,0
+WMB.US,D,20170424,000000,21.5401,21.6308,21.3734,21.3879,6901683.5556723,0
+WMB.US,D,20170425,000000,21.3686,22.0163,21.3127,21.9806,15302503.684744,0
+WMB.US,D,20170426,000000,21.8178,22.132,21.7802,21.9594,10020527.535092,0
+WMB.US,D,20170427,000000,21.8245,22.0452,21.6529,21.9401,7344717.708981,0
+WMB.US,D,20170428,000000,22.0037,22.0037,21.7175,21.8524,8357311.6167107,0
+WMB.US,D,20170501,000000,21.8524,22.0163,21.7377,21.9728,6284569.6986558,0
+WMB.US,D,20170502,000000,21.9324,21.9892,21.5825,21.6385,8265827.7374209,0
+WMB.US,D,20170503,000000,21.5748,22.0529,21.518,21.9093,14269626.833209,0
+WMB.US,D,20170504,000000,21.624,21.7598,20.8568,21.067,19300009.604254,0
+WMB.US,D,20170505,000000,21.0602,21.6067,21.0265,21.5825,8368399.3769678,0
+WMB.US,D,20170508,000000,21.7049,21.8765,21.4563,21.8524,7207489.2960539,0
+WMB.US,D,20170509,000000,21.7859,21.8245,21.3194,21.4456,6500298.5411165,0
+WMB.US,D,20170510,000000,21.6018,22.0114,21.5401,21.9468,10422920.056217,0
+WMB.US,D,20170511,000000,21.9401,21.996,21.5517,21.5961,10255494.4613,0
+WMB.US,D,20170512,000000,21.6172,21.7175,21.3821,21.6308,8480280.3357195,0
+WMB.US,D,20170515,000000,21.996,22.2948,21.889,21.9594,9319722.1513519,0
+WMB.US,D,20170516,000000,22.024,22.0808,21.7502,21.8447,4062952.3426986,0
+WMB.US,D,20170517,000000,21.6799,21.7956,21.4399,21.4678,6333033.7737147,0
+WMB.US,D,20170518,000000,21.2309,21.518,21.2105,21.332,7479877.1537297,0
+WMB.US,D,20170519,000000,21.4755,21.7175,21.4071,21.5459,9895258.4638005,0
+WMB.US,D,20170522,000000,21.6606,21.7049,21.3772,21.5748,5061049.9844215,0
+WMB.US,D,20170523,000000,21.6385,21.9247,21.6172,21.7551,5634222.651178,0
+WMB.US,D,20170524,000000,21.6876,21.8949,21.4332,21.6018,6668933.9739964,0
+WMB.US,D,20170525,000000,21.5748,21.8447,21.2241,21.305,9817258.1559627,0
+WMB.US,D,20170526,000000,21.3194,21.332,20.9764,21.1816,7157278.9454464,0
+WMB.US,D,20170530,000000,21.0101,21.0901,20.4405,20.4684,10473996.80022,0
+WMB.US,D,20170531,000000,20.297,20.4617,20.0502,20.4039,14920901.492298,0
+WMB.US,D,20170601,000000,20.4039,20.7037,20.4039,20.5552,5141165.952297,0
+WMB.US,D,20170602,000000,20.4906,20.6198,20.3201,20.6035,7191582.9358876,0
+WMB.US,D,20170605,000000,20.4906,20.7691,20.4183,20.6853,6343450.2087905,0
+WMB.US,D,20170606,000000,20.5831,20.9177,20.5408,20.8674,7162812.449606,0
+WMB.US,D,20170607,000000,20.8337,21.0419,20.5147,20.7084,7089531.1323775,0
+WMB.US,D,20170608,000000,20.6323,21.122,20.6005,20.855,10815878.746513,0
+WMB.US,D,20170609,000000,20.8839,21.2346,20.8607,21.1854,6614748.5897425,0
+WMB.US,D,20170612,000000,21.2587,21.3426,20.9975,21.2433,8292434.8342082,0
+WMB.US,D,20170613,000000,21.2212,21.4014,21.1816,21.3011,8208821.127251,0
+WMB.US,D,20170614,000000,21.3011,21.3224,20.588,20.7518,8229020.0257089,0
+WMB.US,D,20170615,000000,20.6448,20.9107,20.3432,20.4009,7207043.1293957,0
+WMB.US,D,20170616,000000,20.559,21.0554,20.5437,20.9918,11553318.563286,0
+WMB.US,D,20170619,000000,21.0042,21.0554,20.7161,20.8106,5367684.7647101,0
+WMB.US,D,20170620,000000,20.5803,20.5803,20.1889,20.4944,11258595.395176,0
+WMB.US,D,20170621,000000,20.6005,20.7161,19.9865,20.0743,10056928.508827,0
+WMB.US,D,20170622,000000,20.1244,20.3278,19.9317,20.3065,8312259.1601924,0
+WMB.US,D,20170623,000000,20.3432,20.747,20.2323,20.7248,12489663.626712,0
+WMB.US,D,20170626,000000,20.7306,20.9416,20.6005,20.8839,5321460.8613146,0
+WMB.US,D,20170627,000000,20.9619,21.251,20.9416,21.0275,10471541.846003,0
+WMB.US,D,20170628,000000,21.0486,21.5093,21.0169,21.4448,11603192.732504,0
+WMB.US,D,20170629,000000,21.4939,21.8071,21.4235,21.4832,16475644.957676,0
+WMB.US,D,20170630,000000,21.5961,21.9324,21.5093,21.8274,9508870.8745444,0
+WMB.US,D,20170703,000000,21.9768,22.3594,21.9497,22.2225,4247940.3024032,0
+WMB.US,D,20170705,000000,22.158,22.2032,21.783,21.8794,9639942.187587,0
+WMB.US,D,20170706,000000,21.9855,22.1801,21.8399,21.9633,7755672.4795586,0
+WMB.US,D,20170707,000000,21.9574,22.0288,21.7734,21.9209,8562802.4907591,0
+WMB.US,D,20170710,000000,21.9044,22.0422,21.8129,21.944,6819249.5963675,0
+WMB.US,D,20170711,000000,21.944,21.9932,21.7571,21.9353,5130278.4482379,0
+WMB.US,D,20170712,000000,22.2158,22.3671,22.1146,22.1945,5685090.8382073,0
+WMB.US,D,20170713,000000,22.2957,22.5203,22.2032,22.4615,5273622.4571741,0
+WMB.US,D,20170714,000000,22.4345,22.7998,22.4258,22.6572,6160685.8191992,0
+WMB.US,D,20170717,000000,22.6351,22.7931,22.5916,22.6639,3596708.184787,0
+WMB.US,D,20170718,000000,22.8065,22.8953,22.4471,22.4558,6380992.5390932,0
+WMB.US,D,20170719,000000,22.4558,22.5916,22.3159,22.5251,8083961.9067274,0
+WMB.US,D,20170720,000000,22.6832,22.9627,22.529,22.6572,8421895.7968934,0
+WMB.US,D,20170721,000000,22.6639,22.8152,22.555,22.6687,8004032.7062904,0
+WMB.US,D,20170724,000000,22.7285,22.899,22.7285,22.8287,6073692.6592047,0
+WMB.US,D,20170725,000000,23.0446,23.166,22.7728,22.7767,6540608.1422975,0
+WMB.US,D,20170726,000000,22.873,23.1169,22.741,22.7854,6468882.1827916,0
+WMB.US,D,20170727,000000,22.7506,23.0783,22.7217,23.0523,6412832.2369449,0
+WMB.US,D,20170728,000000,23.009,23.1959,22.9723,23.0601,4806746.4027627,0
+WMB.US,D,20170731,000000,23.0668,23.1169,22.766,22.9068,4654943.9040629,0
+WMB.US,D,20170801,000000,22.9723,23.0244,22.7728,22.8662,7623513.7649861,0
+WMB.US,D,20170802,000000,22.7082,22.8749,22.6109,22.8065,5469323.604662,0
+WMB.US,D,20170803,000000,22.1493,22.7005,21.9855,22.3912,6941696.4041458,0
+WMB.US,D,20170804,000000,22.4394,22.5329,22.2793,22.3313,6051733.9964388,0
+WMB.US,D,20170807,000000,22.2669,22.3912,22.0934,22.3594,7015790.1597311,0
+WMB.US,D,20170808,000000,22.2793,22.4258,21.9044,21.9768,7921925.5900028,0
+WMB.US,D,20170809,000000,22.0095,22.2928,21.9497,22.0789,4920830.1796903,0
+WMB.US,D,20170810,000000,22.0847,22.1493,21.6318,21.6616,4552593.2726514,0
+WMB.US,D,20170811,000000,21.6616,21.8071,21.5961,21.6818,3318052.2043606,0
+WMB.US,D,20170814,000000,21.7772,22.0934,21.6385,21.7059,5346929.7143247,0
+WMB.US,D,20170815,000000,21.6385,21.7367,21.4379,21.6028,9378178.2843628,0
+WMB.US,D,20170816,000000,21.6249,21.6385,21.2172,21.3503,4839361.1854837,0
+WMB.US,D,20170817,000000,21.2212,21.4139,20.9475,20.9619,4694199.3068142,0
+WMB.US,D,20170818,000000,20.9687,21.0554,20.7306,20.9532,6718244.7281091,0
+WMB.US,D,20170821,000000,20.9339,20.9975,20.7845,20.9107,7458158.1758431,0
+WMB.US,D,20170822,000000,20.9918,21.359,20.9774,21.2665,4036878.5707076,0
+WMB.US,D,20170823,000000,21.1941,21.4901,21.1941,21.2587,6479412.7535241,0
+WMB.US,D,20170824,000000,21.2145,21.359,21.1971,21.2433,3027569.6946991,0
+WMB.US,D,20170825,000000,21.3011,21.3291,21.1854,21.1854,5089781.0420215,0
+WMB.US,D,20170828,000000,21.2279,21.2587,20.8463,21.0275,4177013.2924949,0
+WMB.US,D,20170829,000000,20.8674,21.067,20.7566,21.0275,4049505.0871372,0
+WMB.US,D,20170830,000000,20.9774,21.0776,20.8674,20.9975,4068647.7119715,0
+WMB.US,D,20170831,000000,21.0554,21.4747,20.9774,21.4312,5214252.2013122,0
+WMB.US,D,20170901,000000,21.4901,21.783,21.3628,21.6683,5981757.4252722,0
+WMB.US,D,20170905,000000,21.7484,21.8707,21.5671,21.732,5143514.0340358,0
+WMB.US,D,20170906,000000,21.7888,22.0018,21.6818,21.7059,8121953.5164792,0
+WMB.US,D,20170907,000000,21.7243,21.8361,21.57,21.7059,3999808.3469851,0
+WMB.US,D,20170908,000000,21.6308,21.7897,21.515,21.6172,4494549.0656018,0
+WMB.US,D,20170911,000000,21.6529,22.1416,21.6308,22.024,6624034.0442192,0
+WMB.US,D,20170912,000000,22.0318,22.2138,21.9383,21.996,4404701.4765913,0
+WMB.US,D,20170913,000000,22.0808,22.2004,21.996,22.1483,4227988.3520027,0
+WMB.US,D,20170914,000000,22.1416,22.4095,22.0626,22.1416,9038734.6907368,0
+WMB.US,D,20170915,000000,22.2438,22.2726,21.9892,22.0626,9028340.0451956,0
+WMB.US,D,20170918,000000,22.024,22.2823,21.9728,22.2659,8377962.9074083,0
+WMB.US,D,20170919,000000,22.3082,22.394,22.1927,22.2081,5432673.6076758,0
+WMB.US,D,20170920,000000,22.2206,22.3815,22.0808,22.128,7061859.4611917,0
+WMB.US,D,20170921,000000,22.0885,22.1416,21.6886,21.8361,5725792.6510089,0
+WMB.US,D,20170922,000000,21.8361,21.9112,21.6741,21.8409,3933554.6734229,0
+WMB.US,D,20170925,000000,21.9073,22.394,21.8996,22.2726,8182115.4587604,0
+WMB.US,D,20170926,000000,22.2081,22.3082,22.0037,22.0114,8278680.4499703,0
+WMB.US,D,20170927,000000,22.0703,22.0934,21.7743,21.8292,4850346.2236495,0
+WMB.US,D,20170928,000000,21.7984,21.8409,21.6308,21.8409,4491052.3641172,0
+WMB.US,D,20170929,000000,21.7407,21.8996,21.7243,21.8486,4115110.2626494,0
+WMB.US,D,20171002,000000,21.7243,22.0037,21.6606,21.8803,3869929.2327573,0
+WMB.US,D,20171003,000000,21.8726,22.1203,21.7743,22.0539,5447921.0938236,0
+WMB.US,D,20171004,000000,22.0462,22.0808,21.8033,21.8726,4939017.1777983,0
+WMB.US,D,20171005,000000,21.8996,22.1347,21.8081,22.0885,3611828.0465187,0
+WMB.US,D,20171006,000000,21.9594,22.0703,21.7897,21.9228,3642446.4928429,0
+WMB.US,D,20171009,000000,21.9487,22.0385,21.8649,21.8872,3100754.5154179,0
+WMB.US,D,20171010,000000,22.0318,22.0318,21.7859,21.8649,4635096.7509472,0
+WMB.US,D,20171011,000000,21.8872,21.9728,21.8138,21.9594,4794740.3692672,0
+WMB.US,D,20171012,000000,21.7984,22.0626,21.7984,21.9661,3577811.4704132,0
+WMB.US,D,20171013,000000,22.1203,22.128,21.7367,21.7494,5097881.5608617,0
+WMB.US,D,20171016,000000,21.8292,21.8929,21.7407,21.7984,2859898.1893204,0
+WMB.US,D,20171017,000000,21.732,21.8138,21.6645,21.784,3557570.0304831,0
+WMB.US,D,20171018,000000,21.7897,21.8996,21.4563,21.6172,6493074.7916397,0
+WMB.US,D,20171019,000000,21.4929,21.6606,21.3397,21.5498,5173301.3652595,0
+WMB.US,D,20171020,000000,21.6385,21.6385,21.305,21.3551,4992404.6500516,0
+WMB.US,D,20171023,000000,21.333,21.3705,20.9619,20.9975,6301184.7374911,0
+WMB.US,D,20171024,000000,21.1151,21.1247,20.8096,20.9475,6215900.4995576,0
+WMB.US,D,20171025,000000,20.903,20.9774,20.24,20.6353,11905797.486512,0
+WMB.US,D,20171026,000000,20.6353,20.8241,20.5176,20.6883,7715226.9531864,0
+WMB.US,D,20171027,000000,20.6206,21.0042,20.4549,20.8376,9081529.3364448,0
+WMB.US,D,20171030,000000,20.8896,21.093,20.748,20.7788,5947752.2627325,0
+WMB.US,D,20171031,000000,20.693,20.7865,20.5831,20.7508,7590590.815992,0
+WMB.US,D,20171101,000000,20.9975,21.1951,20.8896,20.9619,9155125.045528,0
+WMB.US,D,20171102,000000,20.7865,20.9532,20.3499,20.4666,9908284.4550286,0
+WMB.US,D,20171103,000000,20.482,20.7027,20.3201,20.5764,5255132.4807771,0
+WMB.US,D,20171106,000000,20.5908,20.9841,20.5263,20.9619,6234346.8968856,0
+WMB.US,D,20171107,000000,20.8829,20.9841,20.5263,20.9475,11300862.941671,0
+WMB.US,D,20171108,000000,20.9244,20.9331,20.5542,20.6622,9186554.8926122,0
+WMB.US,D,20171109,000000,20.5465,21.063,20.5465,20.8752,6041638.1787989,0
+WMB.US,D,20171110,000000,20.8655,21.0005,20.6353,20.8376,8139354.0161525,0
+WMB.US,D,20171113,000000,20.7441,20.7701,20.5137,20.5542,5415756.6281486,0
+WMB.US,D,20171114,000000,20.4887,20.5099,20.1437,20.1832,7604003.8308563,0
+WMB.US,D,20171115,000000,20.0213,20.1842,19.8111,20.0213,6116418.8235187,0
+WMB.US,D,20171116,000000,20.001,20.0309,19.6434,19.6724,6690108.2135213,0
+WMB.US,D,20171117,000000,19.6791,19.9114,19.5279,19.8478,5865234.2580804,0
+WMB.US,D,20171120,000000,19.8478,20.0213,19.6386,19.8911,4928709.6903949,0
+WMB.US,D,20171121,000000,19.9788,20.1108,19.7976,19.8324,6511507.7002083,0
+WMB.US,D,20171122,000000,19.8988,20.3065,19.8911,20.2053,6667591.3236339,0
+WMB.US,D,20171124,000000,20.292,20.693,20.2824,20.4376,4638633.9187102,0
+WMB.US,D,20171127,000000,20.3875,20.5099,20.2323,20.3721,11280345.50097,0
+WMB.US,D,20171128,000000,20.3875,20.6796,20.2477,20.6487,11994214.229425,0
+WMB.US,D,20171129,000000,20.641,20.7441,20.4241,20.6206,8752595.5616139,0
+WMB.US,D,20171130,000000,20.7277,21.2876,20.6487,21.1528,11089561.525095,0
+WMB.US,D,20171201,000000,21.3261,21.5662,21.2008,21.3261,8260709.2720132,0
+WMB.US,D,20171204,000000,21.3551,21.4727,21.1151,21.1528,8204327.2951649,0
+WMB.US,D,20171205,000000,21.2289,21.2876,21.093,21.1643,5331625.1603485,0
+WMB.US,D,20171206,000000,21.0563,21.1084,20.7865,20.8896,5714861.5678808,0
+WMB.US,D,20171207,000000,20.8752,21.0052,20.7354,20.9475,6588896.8634838,0
+WMB.US,D,20171208,000000,21.0438,21.118,20.7605,21.0052,12078820.916596,0
+WMB.US,D,20171211,000000,20.9928,21.4033,20.9099,21.2655,8725570.313284,0
+WMB.US,D,20171212,000000,21.2847,21.5421,21.1537,21.3956,6620320.4849867,0
+WMB.US,D,20171213,000000,21.3677,21.4872,21.2616,21.3821,6470376.3222985,0
+WMB.US,D,20171214,000000,21.3763,21.9768,21.3677,21.8369,8389480.2327735,0
+WMB.US,D,20171215,000000,21.9266,22.076,21.7657,21.8765,13872147.333309,0
+WMB.US,D,20171218,000000,21.9266,22.3825,21.9266,22.1772,9875580.4389761,0
+WMB.US,D,20171219,000000,22.287,22.3286,22.0953,22.1184,6084088.3423429,0
+WMB.US,D,20171220,000000,22.1772,22.184,21.811,22.1107,10534207.509555,0
+WMB.US,D,20171221,000000,22.1184,22.3594,22.0721,22.3082,6989563.8609988,0
+WMB.US,D,20171222,000000,22.2948,22.4104,22.236,22.3035,5490260.2345015,0
+WMB.US,D,20171226,000000,22.3825,22.5821,22.3313,22.4355,3298679.2330191,0
+WMB.US,D,20171227,000000,22.4779,22.4933,22.2823,22.3594,5485315.0477726,0
+WMB.US,D,20171228,000000,22.3825,22.4779,22.2793,22.4489,4024445.0472977,0
+WMB.US,D,20171229,000000,22.5078,22.6042,22.3748,22.4355,3961639.3081669,0
+WMB.US,D,20180102,000000,22.5674,22.9463,22.4702,22.9116,6073986.2991216,0
+WMB.US,D,20180103,000000,22.9356,23.5891,22.9116,23.5457,12190298.250162,0
+WMB.US,D,20180104,000000,23.5891,23.989,23.4108,23.9505,9919486.3509424,0
+WMB.US,D,20180105,000000,23.9853,24.0248,23.5824,23.8851,8652881.4638737,0
+WMB.US,D,20180108,000000,23.8782,23.9786,23.7356,23.9726,7537560.2770652,0
+WMB.US,D,20180109,000000,24.0325,24.1847,23.8908,24.0835,5338522.0668082,0
+WMB.US,D,20180110,000000,24.0971,24.1173,23.8599,24.0971,5709777.3431701,0
+WMB.US,D,20180111,000000,24.15,24.3697,23.9853,24.3534,7791715.4823703,0
+WMB.US,D,20180112,000000,24.3457,24.5597,24.1558,24.4353,5941067.0260362,0
+WMB.US,D,20180116,000000,24.522,24.5992,23.9351,23.9786,7247741.8294067,0
+WMB.US,D,20180117,000000,24.0902,24.0902,23.7211,23.9283,6969975.0695063,0
+WMB.US,D,20180118,000000,23.9196,23.9196,23.7211,23.751,5610282.1783717,0
+WMB.US,D,20180119,000000,23.6912,23.7837,23.5014,23.7674,5891927.4754086,0
+WMB.US,D,20180122,000000,23.8195,24.1703,23.7944,24.1703,7397324.9083808,0
+WMB.US,D,20180123,000000,24.2214,24.5162,24.0594,24.392,8203966.2114507,0
+WMB.US,D,20180124,000000,24.4199,24.7736,24.3254,24.3534,8846885.1028664,0
+WMB.US,D,20180125,000000,24.0594,24.3322,23.7442,23.8387,11180777.70439,0
+WMB.US,D,20180126,000000,23.9572,24.0971,23.8301,23.9351,6425268.8731455,0
+WMB.US,D,20180129,000000,23.7587,23.8908,23.5014,23.5303,6760976.0804076,0
+WMB.US,D,20180130,000000,23.3183,23.378,23.0234,23.1854,7287965.3100466,0
+WMB.US,D,20180131,000000,23.2662,23.3924,23.0031,23.0946,6923429.5110779,0
+WMB.US,D,20180201,000000,23.2075,23.3907,23.0832,23.3106,5850307.3893685,0
+WMB.US,D,20180202,000000,23.0899,23.1419,22.5222,22.5878,5940278.4524076,0
+WMB.US,D,20180205,000000,22.2948,22.6283,21.3368,21.6905,11755367.728484,0
+WMB.US,D,20180206,000000,21.3011,22.2235,21.1103,22.1994,15128939.666686,0
+WMB.US,D,20180207,000000,22.1329,22.5821,22.076,22.076,9399876.5103119,0
+WMB.US,D,20180208,000000,22.102,22.2552,21.0139,21.0139,12318130.185745,0
+WMB.US,D,20180209,000000,21.1605,21.3301,20.2776,21.0515,14902622.148068,0
+WMB.US,D,20180212,000000,21.3176,21.785,21.277,21.6472,8635670.8444295,0
+WMB.US,D,20180213,000000,21.463,21.9855,21.4197,21.9026,7001374.826281,0
+WMB.US,D,20180214,000000,21.6616,22.2659,21.6018,22.0596,6658814.2916283,0
+WMB.US,D,20180215,000000,21.7511,22.3151,21.7262,22.0596,7167609.2599812,0
+WMB.US,D,20180216,000000,21.9487,22.0018,21.2269,21.2712,9390053.5806514,0
+WMB.US,D,20180220,000000,21.2433,21.734,21.2202,21.4033,6162250.5152938,0
+WMB.US,D,20180221,000000,21.463,21.57,21.0515,21.0573,4890824.9531219,0
+WMB.US,D,20180222,000000,21.2125,21.6018,20.9416,21.0139,5927762.9588442,0
+WMB.US,D,20180223,000000,21.0052,21.2433,20.8829,21.1478,8395425.6628944,0
+WMB.US,D,20180226,000000,21.25,21.2578,20.6179,20.903,7345759.4562483,0
+WMB.US,D,20180227,000000,20.903,21.1605,20.7605,20.8655,12412650.073506,0
+WMB.US,D,20180228,000000,20.9339,21.0139,20.4173,20.426,7846353.2588637,0
+WMB.US,D,20180301,000000,20.3808,20.4328,19.9663,20.1466,12032683.133742,0
+WMB.US,D,20180302,000000,19.9846,20.0964,19.6078,19.9471,9388433.8919221,0
+WMB.US,D,20180305,000000,19.867,20.322,19.8623,20.0444,7115550.9493308,0
+WMB.US,D,20180306,000000,20.1976,20.3895,20.0405,20.3297,8607313.3217062,0
+WMB.US,D,20180307,000000,20.1215,20.241,19.9933,20.2053,11257687.497907,0
+WMB.US,D,20180308,000000,20.3238,20.3393,19.8998,20.2275,8253688.8915249,0
+WMB.US,D,20180309,000000,20.5985,20.8607,20.4463,20.8607,9036908.5202284,0
+WMB.US,D,20180312,000000,20.8607,21.1441,20.8232,21.0535,11889732.374023,0
+WMB.US,D,20180313,000000,21.0766,21.1401,20.8086,20.8761,9320856.2447415,0
+WMB.US,D,20180314,000000,20.9349,21.0679,20.7499,20.9648,12903879.564282,0
+WMB.US,D,20180315,000000,21.0082,21.0853,18.4454,19.8864,41054096.65661,0
+WMB.US,D,20180316,000000,19.9663,20.4877,19.9586,20.2709,17627257.132952,0
+WMB.US,D,20180319,000000,20.1533,20.3017,19.3525,19.5202,14848909.90799,0
+WMB.US,D,20180320,000000,19.5953,19.817,19.4575,19.5202,10094602.613933,0
+WMB.US,D,20180321,000000,19.6984,20.1755,19.5953,20.1138,8192688.5709649,0
+WMB.US,D,20180322,000000,19.8864,20.026,19.655,19.7273,9533502.3868725,0
+WMB.US,D,20180323,000000,19.7879,19.8314,19.0874,19.1018,9612362.8625234,0
+WMB.US,D,20180326,000000,19.2791,19.3765,18.6961,18.9612,12637621.828971,0
+WMB.US,D,20180327,000000,18.9303,19.1587,18.5804,18.7355,12163027.091371,0
+WMB.US,D,20180328,000000,18.7828,18.99,18.4531,18.4618,11543870.206099,0
+WMB.US,D,20180329,000000,18.5882,18.7587,18.3212,18.5206,26871519.013628,0
+WMB.US,D,20180402,000000,18.5206,18.6412,18.0514,18.2778,12443385.768278,0
+WMB.US,D,20180403,000000,18.3337,18.4021,17.9858,18.219,12330168.384744,0
+WMB.US,D,20180404,000000,18.0224,18.3125,17.9627,18.2238,16547300.360595,0
+WMB.US,D,20180405,000000,18.3569,18.5959,18.1486,18.4773,21800823.528611,0
+WMB.US,D,20180406,000000,18.431,18.5206,17.8797,18.1613,13273848.220513,0
+WMB.US,D,20180409,000000,18.2441,18.3502,17.9906,18.1613,13200336.556776,0
+WMB.US,D,20180410,000000,18.3723,18.8117,18.2605,18.6768,18689962.819585,0
+WMB.US,D,20180411,000000,18.5882,18.8927,18.5072,18.885,12424551.309717,0
+WMB.US,D,20180412,000000,18.9023,18.9303,18.618,18.6835,10604762.022182,0
+WMB.US,D,20180413,000000,18.7683,18.8493,18.618,18.7355,7621186.4351848,0
+WMB.US,D,20180416,000000,18.803,19.2069,18.6219,19.0652,11005829.532093,0
+WMB.US,D,20180417,000000,19.1018,19.26,19.0266,19.1683,9453450.7500036,0
+WMB.US,D,20180418,000000,19.3312,19.4921,19.1751,19.2001,6099708.3257704,0
+WMB.US,D,20180419,000000,19.2734,19.3312,18.9746,19.0353,7086754.5231273,0
+WMB.US,D,20180420,000000,19.1327,19.2522,18.939,19.0064,6998113.6592879,0
+WMB.US,D,20180423,000000,19.0064,19.2694,18.9535,19.26,7039867.5953255,0
+WMB.US,D,20180424,000000,19.2791,19.3399,18.9129,19.0353,9024573.5685221,0
+WMB.US,D,20180425,000000,18.9226,19.0874,18.7076,19.0874,6447662.2890042,0
+WMB.US,D,20180426,000000,19.1625,19.1837,18.8927,19.0565,4507020.9800964,0
+WMB.US,D,20180427,000000,19.0132,19.1375,18.8493,19.043,7485537.2447089,0
+WMB.US,D,20180430,000000,19.0565,19.3842,19.043,19.1683,8637543.7067974,0
+WMB.US,D,20180501,000000,19.0807,19.3399,19.0353,19.3399,6402103.4852084,0
+WMB.US,D,20180502,000000,19.3052,19.655,19.2204,19.4824,11899423.52888,0
+WMB.US,D,20180503,000000,19.2358,19.5809,19.0353,19.444,13860530.398643,0
+WMB.US,D,20180504,000000,19.3765,19.5548,19.1886,19.5115,8945409.0769854,0
+WMB.US,D,20180507,000000,19.6396,20.0087,19.497,19.5722,10336148.941956,0
+WMB.US,D,20180508,000000,19.5548,19.5722,19.1751,19.4613,9114087.0513374,0
+WMB.US,D,20180509,000000,19.6078,19.9297,19.5115,19.7581,7245492.3193713,0
+WMB.US,D,20180510,000000,19.8623,19.921,19.6232,19.8864,6414470.602418,0
+WMB.US,D,20180511,000000,19.9297,20.2709,19.8247,20.2198,9065820.1196856,0
+WMB.US,D,20180514,000000,20.294,20.4579,20.2275,20.3017,10833161.997739,0
+WMB.US,D,20180515,000000,20.2786,20.3383,20.1611,20.3094,7945328.5876252,0
+WMB.US,D,20180516,000000,20.3094,20.481,20.1832,20.3922,9440458.9994723,0
+WMB.US,D,20180517,000000,20.2275,20.9349,20.1668,20.8665,32570506.386844,0
+WMB.US,D,20180518,000000,21.0082,21.0332,20.5918,20.7104,17411392.365299,0
+WMB.US,D,20180521,000000,20.7711,20.853,20.5552,20.5774,16027810.881201,0
+WMB.US,D,20180522,000000,20.6303,20.9811,20.5263,20.6584,9829167.6929484,0
+WMB.US,D,20180523,000000,20.5176,20.7345,20.4434,20.6303,6629162.8855959,0
+WMB.US,D,20180524,000000,20.4213,20.4993,20.2198,20.2574,10889485.869162,0
+WMB.US,D,20180525,000000,20.0087,20.1832,19.7957,20.109,9678675.6791077,0
+WMB.US,D,20180529,000000,19.9895,20.1716,19.7427,19.8623,9223722.6504415,0
+WMB.US,D,20180530,000000,19.9982,20.3017,19.9027,20.2574,10894686.304723,0
+WMB.US,D,20180531,000000,20.1533,20.2824,20.0087,20.0087,13067269.944934,0
+WMB.US,D,20180601,000000,20.1379,20.297,19.813,19.8767,10309168.310292,0
+WMB.US,D,20180604,000000,19.9982,20.0502,19.6984,19.7726,13512724.811764,0
+WMB.US,D,20180605,000000,19.7273,19.9172,19.6598,19.7427,10172511.613245,0
+WMB.US,D,20180606,000000,19.7957,19.8864,19.5056,19.5115,15467896.627375,0
+WMB.US,D,20180607,000000,19.5732,20.0087,19.5732,19.9345,7118545.4539257,0
+WMB.US,D,20180608,000000,19.9798,19.9962,19.5886,19.7158,8485306.455005,0
+WMB.US,D,20180611,000000,19.7389,20.2362,19.6396,20.1899,7282684.9795257,0
+WMB.US,D,20180612,000000,20.2073,20.3268,20.1215,20.1765,10493171.590558,0
+WMB.US,D,20180613,000000,20.1004,20.2208,20.0338,20.0944,10082762.595938,0
+WMB.US,D,20180614,000000,20.1899,20.6901,20.1302,20.5388,11654446.905573,0
+WMB.US,D,20180615,000000,20.4858,20.64,20.0867,20.1302,17522145.456243,0
+WMB.US,D,20180618,000000,20.1466,20.4704,20.1302,20.4472,15433432.847015,0
+WMB.US,D,20180619,000000,20.2805,20.6139,20.2208,20.5301,9402091.7796502,0
+WMB.US,D,20180620,000000,20.6746,20.9398,20.5908,20.9147,8996851.0550892,0
+WMB.US,D,20180621,000000,20.8472,20.9609,20.7788,20.9012,13037800.118356,0
+WMB.US,D,20180622,000000,21.2481,21.2916,20.8337,20.8627,17324889.988628,0
+WMB.US,D,20180625,000000,20.8183,20.8704,20.2516,20.3134,10330192.098269,0
+WMB.US,D,20180626,000000,20.4019,20.5677,20.2805,20.508,10222610.940987,0
+WMB.US,D,20180627,000000,20.6833,20.7691,20.3731,20.426,9168009.9235806,0
+WMB.US,D,20180628,000000,20.454,20.6361,20.2362,20.508,8512865.028131,0
+WMB.US,D,20180629,000000,20.6216,20.6361,20.322,20.4626,12949963.392098,0
+WMB.US,D,20180702,000000,20.2362,20.3885,20.0087,20.1543,9025973.2867129,0
+WMB.US,D,20180703,000000,20.3201,20.5908,20.3056,20.4086,3946484.1681415,0
+WMB.US,D,20180705,000000,20.643,20.8935,20.4974,20.695,7028048.3292684,0
+WMB.US,D,20180706,000000,20.6139,20.9012,20.6062,20.8183,7274873.950215,0
+WMB.US,D,20180709,000000,20.9398,21.0409,20.7826,20.8106,6680440.9233927,0
+WMB.US,D,20180710,000000,20.8704,20.9609,20.6746,20.7652,7041068.0949154,0
+WMB.US,D,20180711,000000,20.6833,20.8781,20.5975,20.7499,10769202.450878,0
+WMB.US,D,20180712,000000,20.7258,20.9234,20.2362,20.508,11007558.168495,0
+WMB.US,D,20180713,000000,20.4626,20.7306,20.4049,20.6216,8793973.887581,0
+WMB.US,D,20180716,000000,20.426,20.6515,20.3201,20.5677,7905737.003485,0
+WMB.US,D,20180717,000000,20.5677,20.6256,20.3422,20.3567,10618409.533943,0
+WMB.US,D,20180718,000000,20.2901,20.9609,20.2738,20.9522,11945950.410565,0
+WMB.US,D,20180719,000000,21.3378,21.9883,21.2309,21.6549,18205133.226363,0
+WMB.US,D,20180720,000000,21.7146,21.8592,21.6857,21.7377,9867733.0937746,0
+WMB.US,D,20180723,000000,21.7763,21.8852,21.5431,21.7377,9485888.103658,0
+WMB.US,D,20180724,000000,21.7685,22.1454,21.7098,22.024,14323627.525218,0
+WMB.US,D,20180725,000000,21.9796,22.3507,21.9796,22.2206,11992410.886048,0
+WMB.US,D,20180726,000000,22.184,22.2977,21.9758,22.236,8921653.2964237,0
+WMB.US,D,20180727,000000,22.078,22.3507,21.8369,21.9641,11497594.422859,0
+WMB.US,D,20180730,000000,22.1252,22.3353,22.0172,22.3199,9349255.2713401,0
+WMB.US,D,20180731,000000,22.3507,22.5761,22.0924,22.4558,16556715.514681,0
+WMB.US,D,20180801,000000,22.3718,22.7333,22.1763,22.6986,12049384.293118,0
+WMB.US,D,20180802,000000,22.7873,23.6768,22.2206,23.3857,23423853.31984,0
+WMB.US,D,20180803,000000,23.3857,23.565,23.2412,23.5053,11857762.976561,0
+WMB.US,D,20180806,000000,23.5053,23.7472,23.4541,23.6576,13794924.185535,0
+WMB.US,D,20180807,000000,23.8956,24.2821,23.7906,23.831,27549698.559806,0
+WMB.US,D,20180808,000000,23.7221,23.8831,23.6412,23.8156,16535014.175942,0
+WMB.US,D,20180809,000000,23.8445,24.3206,23.831,23.995,31938019.494457,0
+WMB.US,D,20180810,000000,23.9505,24.1915,23.7385,23.995,161110702.48825,0
+WMB.US,D,20180813,000000,24.0267,24.1231,23.0321,23.166,30681769.824249,0
+WMB.US,D,20180814,000000,23.2171,23.3086,22.4298,22.8789,30656625.739062,0
+WMB.US,D,20180815,000000,22.7593,22.8027,22.3064,22.6465,20212237.803403,0
+WMB.US,D,20180816,000000,22.9251,22.9925,22.6003,22.6524,25744967.915789,0
+WMB.US,D,20180817,000000,22.6726,23.0745,22.6524,22.9974,21290291.623082,0
+WMB.US,D,20180820,000000,22.9858,23.0446,22.7506,22.9607,13184947.957454,0
+WMB.US,D,20180821,000000,23.0359,23.4349,22.9974,23.0359,16719587.096894,0
+WMB.US,D,20180822,000000,23.0956,23.1188,22.9068,23.0147,8673480.8747273,0
+WMB.US,D,20180823,000000,22.9858,23.0446,22.6524,22.713,9054822.6303572,0
+WMB.US,D,20180824,000000,22.8027,22.9463,22.5916,22.7063,7680009.8774911,0
+WMB.US,D,20180827,000000,22.6003,22.899,22.4779,22.8856,12656050.587152,0
+WMB.US,D,20180828,000000,22.8104,23.0061,22.5916,22.7063,16510753.0857,0
+WMB.US,D,20180829,000000,22.7063,22.7911,22.4558,22.5761,8893724.3012117,0
+WMB.US,D,20180830,000000,22.5463,22.5734,22.29,22.4027,8043016.2586591,0
+WMB.US,D,20180831,000000,22.2977,22.3641,22.1454,22.3353,9434323.6891225,0
+WMB.US,D,20180904,000000,22.3286,22.3892,21.943,22.0404,11502945.309969,0
+WMB.US,D,20180905,000000,22.024,22.2525,21.7897,22.2446,18419232.004126,0
+WMB.US,D,20180906,000000,22.2602,22.2736,21.6336,21.7638,12862866.472416,0
+WMB.US,D,20180907,000000,21.6269,21.8456,21.5951,21.8245,10201755.243704,0
+WMB.US,D,20180910,000000,21.9314,22.1444,21.731,21.7792,16763750.332886,0
+WMB.US,D,20180911,000000,21.7117,22.0009,21.6452,21.8168,10605976.010533,0
+WMB.US,D,20180912,000000,21.863,21.9343,21.519,21.679,15442324.014677,0
+WMB.US,D,20180913,000000,21.6336,21.7397,21.3754,21.5257,15375629.362442,0
+WMB.US,D,20180914,000000,21.4949,21.5989,21.2876,21.4486,11371091.648878,0
+WMB.US,D,20180917,000000,21.4949,21.8245,21.4486,21.5652,20941173.476149,0
+WMB.US,D,20180918,000000,21.5478,21.7927,21.3667,21.4486,12901632.12944,0
+WMB.US,D,20180919,000000,21.5874,21.5874,21.3821,21.5257,11936605.813065,0
+WMB.US,D,20180920,000000,21.6491,21.7117,21.4352,21.5729,14567962.913654,0
+WMB.US,D,20180921,000000,21.6336,21.6336,21.2135,21.2876,32480304.977298,0
+WMB.US,D,20180924,000000,21.3417,21.4573,20.9609,21.0457,14919998.783012,0
+WMB.US,D,20180925,000000,21.091,21.1826,20.64,20.8163,17735647.615799,0
+WMB.US,D,20180926,000000,20.7325,20.9234,20.6718,20.693,10936136.224875,0
+WMB.US,D,20180927,000000,20.7923,20.8781,20.6997,20.8163,11454186.557395,0
+WMB.US,D,20180928,000000,20.7711,20.9783,20.6997,20.7634,11429317.435382,0
+WMB.US,D,20181001,000000,20.8858,21.1595,20.7711,21.122,10067210.056308,0
+WMB.US,D,20181002,000000,21.1537,21.306,21.0457,21.1142,11113144.026978,0
+WMB.US,D,20181003,000000,21.2799,21.5257,21.0987,21.3667,10835795.41862,0
+WMB.US,D,20181004,000000,21.3956,21.4486,21.1498,21.2068,12144096.136301,0
+WMB.US,D,20181005,000000,21.2068,21.2751,21.0226,21.091,9001552.4065513,0
+WMB.US,D,20181008,000000,21.0226,21.2135,20.9985,21.1451,14899183.552007,0
+WMB.US,D,20181009,000000,21.1672,21.1672,20.8694,21.0987,11856471.168446,0
+WMB.US,D,20181010,000000,21.1749,21.2963,20.7393,20.7711,15429964.160646,0
+WMB.US,D,20181011,000000,20.7325,20.7634,19.9933,20.3056,20927322.595401,0
+WMB.US,D,20181012,000000,20.5562,20.6102,20.0386,20.3731,10920431.158503,0
+WMB.US,D,20181015,000000,20.3895,20.6293,20.3134,20.4424,8894970.4550643,0
+WMB.US,D,20181016,000000,20.534,20.7084,20.4039,20.5716,11371521.213986,0
+WMB.US,D,20181017,000000,20.6102,20.6997,20.2901,20.5272,7672470.6985629,0
+WMB.US,D,20181018,000000,20.4193,20.85,20.3278,20.3499,7998871.6994105,0
+WMB.US,D,20181019,000000,20.4039,20.7258,20.3895,20.4193,11377740.569684,0
+WMB.US,D,20181022,000000,20.4039,20.5013,20.0386,20.0656,9591756.1884917,0
+WMB.US,D,20181023,000000,19.8227,19.9095,19.2435,19.7765,12681002.716916,0
+WMB.US,D,20181024,000000,19.7852,19.8719,19.2744,19.2888,13974400.430614,0
+WMB.US,D,20181025,000000,19.4199,19.4797,18.9958,19.1057,12654098.867421,0
+WMB.US,D,20181026,000000,18.9689,18.9756,18.3289,18.5717,19589971.240282,0
+WMB.US,D,20181029,000000,18.6932,18.9572,18.1459,18.3502,16754852.939643,0
+WMB.US,D,20181030,000000,18.3038,18.5332,17.9762,18.4792,13857471.563042,0
+WMB.US,D,20181031,000000,18.7009,18.8166,18.4947,18.5785,13521142.835249,0
+WMB.US,D,20181101,000000,18.9535,19.7168,18.8811,19.6637,18892318.075862,0
+WMB.US,D,20181102,000000,19.762,19.869,19.3139,19.5336,14142887.48714,0
+WMB.US,D,20181105,000000,19.7707,19.7707,19.1452,19.6396,14415158.096369,0
+WMB.US,D,20181106,000000,19.6772,19.7765,19.3679,19.657,7864795.5058042,0
+WMB.US,D,20181107,000000,19.975,20.267,19.8237,20.2208,15329182.375717,0
+WMB.US,D,20181108,000000,20.0656,20.2439,19.4257,19.5105,13588015.954149,0
+WMB.US,D,20181109,000000,19.2801,19.442,19.098,19.3428,8773901.5759424,0
+WMB.US,D,20181112,000000,19.3958,19.4112,18.9457,18.9612,14598670.593309,0
+WMB.US,D,20181113,000000,18.9457,19.1596,18.5332,18.5717,9602911.3925459,0
+WMB.US,D,20181114,000000,18.9004,18.9756,18.5785,18.9004,11882749.347023,0
+WMB.US,D,20181115,000000,18.8618,19.1375,18.725,19.0922,13859413.9444,0
+WMB.US,D,20181116,000000,19.1519,19.2657,18.9544,19.1896,11320126.965339,0
+WMB.US,D,20181119,000000,19.0594,19.4729,19.0296,19.3428,15019760.610209,0
+WMB.US,D,20181120,000000,19.1722,19.2127,18.6893,18.8243,14367022.939519,0
+WMB.US,D,20181121,000000,18.9535,19.3341,18.8618,19.1124,12414616.319592,0
+WMB.US,D,20181123,000000,18.7096,19.0141,18.7096,18.7375,6379152.8798255,0
+WMB.US,D,20181126,000000,18.8541,19.098,18.7539,18.9457,14499027.052158,0
+WMB.US,D,20181127,000000,18.938,19.2271,18.8831,19.0825,12596182.284788,0
+WMB.US,D,20181128,000000,19.1124,19.4093,18.8377,19.3505,14745894.17698,0
+WMB.US,D,20181129,000000,19.442,19.7195,19.3862,19.5182,11820633.609817,0
+WMB.US,D,20181130,000000,19.4199,19.5809,19.2801,19.3341,13574994.113307,0
+WMB.US,D,20181203,000000,19.6329,19.7061,19.3341,19.6252,11307537.802397,0
+WMB.US,D,20181204,000000,19.6858,19.8391,19.1057,19.1279,10801950.045999,0
+WMB.US,D,20181206,000000,18.8618,18.8705,18.165,18.7298,19724368.051323,0
+WMB.US,D,20181207,000000,18.9293,19.0681,18.648,18.6932,13177178.432018,0
+WMB.US,D,20181210,000000,18.4792,18.5293,18.1285,18.3867,14300401.956662,0
+WMB.US,D,20181211,000000,18.6084,18.7009,18.1245,18.2759,14834936.590811,0
+WMB.US,D,20181212,000000,18.4792,18.8243,18.3038,18.4735,14419138.317999,0
+WMB.US,D,20181213,000000,18.4735,18.6267,18.2884,18.4792,13105266.74267,0
+WMB.US,D,20181214,000000,18.3183,18.4869,18.087,18.1613,9237953.291647,0
+WMB.US,D,20181217,000000,18.087,18.3857,17.6408,17.7969,13222504.814112,0
+WMB.US,D,20181218,000000,17.767,18.0195,17.2408,17.3632,16196477.441989,0
+WMB.US,D,20181219,000000,17.4258,17.872,17.129,17.288,18732571.735451,0
+WMB.US,D,20181220,000000,17.1396,17.4422,16.6925,16.915,19536707.242057,0
+WMB.US,D,20181221,000000,16.9006,17.341,16.7377,16.8688,24986092.385078,0
+WMB.US,D,20181224,000000,16.6452,16.7743,15.9388,15.9388,8988645.7389642,0
+WMB.US,D,20181226,000000,16.0553,16.7907,15.7691,16.783,17396598.308988,0
+WMB.US,D,20181227,000000,16.5661,16.6925,15.8154,16.6191,21409873.625875,0
+WMB.US,D,20181228,000000,16.7531,16.8524,16.3965,16.6375,17334847.805884,0
+WMB.US,D,20181231,000000,16.6191,17.0856,16.412,17.0779,17510388.445999,0
+WMB.US,D,20190102,000000,16.8842,17.4846,16.6741,17.3632,15639645.888492,0
+WMB.US,D,20190103,000000,17.4721,17.7313,17.339,17.5107,13317744.794107,0
+WMB.US,D,20190104,000000,17.767,18.2557,17.713,18.2383,11583962.949532,0
+WMB.US,D,20190107,000000,18.3492,18.7886,18.1997,18.7038,14672275.640765,0
+WMB.US,D,20190108,000000,18.9679,19.3842,18.859,19.2617,16523018.518414,0
+WMB.US,D,20190109,000000,19.4565,19.5846,19.3187,19.4787,13326532.202082,0
+WMB.US,D,20190110,000000,19.3639,19.5172,19.255,19.4787,12703900.404859,0
+WMB.US,D,20190111,000000,19.3013,19.5635,19.2214,19.3929,12039077.843312,0
+WMB.US,D,20190114,000000,19.2309,19.6791,19.2309,19.602,10578025.225786,0
+WMB.US,D,20190115,000000,19.6647,19.8978,19.5991,19.7118,7694670.083805,0
+WMB.US,D,20190116,000000,20.1611,20.2073,19.9442,20.03,11193451.950276,0
+WMB.US,D,20190117,000000,19.8198,20.3268,19.8043,20.2622,11743677.12444,0
+WMB.US,D,20190118,000000,20.4395,20.6015,20.3229,20.4463,14414096.63476,0
+WMB.US,D,20190122,000000,20.2545,20.3855,20.1909,20.2622,12190111.482724,0
+WMB.US,D,20190123,000000,20.3768,20.4155,19.7889,19.9992,9255358.9793047,0
+WMB.US,D,20190124,000000,20.03,20.7094,19.9355,20.5263,12380883.007435,0
+WMB.US,D,20190125,000000,20.6814,20.8809,20.4993,20.6545,12423500.224077,0
+WMB.US,D,20190128,000000,20.3942,20.6015,20.292,20.588,9671330.530796,0
+WMB.US,D,20190129,000000,20.6891,20.7566,20.4935,20.6631,7849922.59213,0
+WMB.US,D,20190130,000000,20.7566,21.0033,20.6718,20.9271,8096406.8437031,0
+WMB.US,D,20190131,000000,21.0438,21.0438,20.7412,20.8568,13340014.735937,0
+WMB.US,D,20190201,000000,20.9493,21.3079,20.7952,21.2453,12515409.518088,0
+WMB.US,D,20190204,000000,21.1046,21.2068,20.904,21.199,6927359.9280584,0
+WMB.US,D,20190205,000000,21.1046,21.253,21.04,21.1826,6543018.4798491,0
+WMB.US,D,20190206,000000,21.0284,21.1691,20.9271,20.9571,7596167.8992205,0
+WMB.US,D,20190207,000000,20.8415,20.9349,20.425,20.6631,8684175.3857668,0
+WMB.US,D,20190208,000000,20.6343,20.826,20.3084,20.8192,10015638.378594,0
+WMB.US,D,20190211,000000,20.7181,20.7788,20.6015,20.694,12612369.833709,0
+WMB.US,D,20190212,000000,20.9194,20.9571,20.5706,20.7007,13028396.377835,0
+WMB.US,D,20190213,000000,20.8192,21.1133,20.8029,20.9349,11918153.190156,0
+WMB.US,D,20190214,000000,20.7412,20.9271,20.5793,20.8029,14213350.691242,0
+WMB.US,D,20190215,000000,21.067,21.2453,20.9493,21.122,14352935.486684,0
+WMB.US,D,20190219,000000,21.0515,21.3695,20.9965,21.2366,9215075.3180457,0
+WMB.US,D,20190220,000000,21.2616,21.3224,21.1441,21.1826,6921105.2940673,0
+WMB.US,D,20190221,000000,21.1441,21.1672,20.8492,20.9571,9834200.0378152,0
+WMB.US,D,20190222,000000,21.1046,21.2068,20.9657,20.9965,8647083.3725099,0
+WMB.US,D,20190225,000000,20.9435,21.2135,20.9435,21.1826,8438259.7372838,0
+WMB.US,D,20190226,000000,21.2212,21.3368,20.8645,20.8886,9391563.2841114,0
+WMB.US,D,20190227,000000,20.9107,21.0699,20.7055,20.9841,5978373.8218473,0
+WMB.US,D,20190228,000000,20.9965,21.012,20.6343,20.6718,11153782.546369,0
+WMB.US,D,20190301,000000,20.7412,21.253,20.7181,21.2453,14100524.481733,0
+WMB.US,D,20190304,000000,21.2761,21.3368,20.9398,21.2212,9373498.7224352,0
+WMB.US,D,20190305,000000,21.2453,21.2761,21.0226,21.253,7093993.8365573,0
+WMB.US,D,20190306,000000,21.1749,21.2616,21.0024,21.1826,7804330.5852341,0
+WMB.US,D,20190307,000000,21.2222,21.2463,21.0727,21.1585,10931179.62458,0
+WMB.US,D,20190308,000000,21.0005,21.1826,20.7306,21.1528,6720725.6222486,0
+WMB.US,D,20190311,000000,21.2616,21.5373,21.2616,21.491,7656969.0011796,0
+WMB.US,D,20190312,000000,21.5373,21.7792,21.516,21.6231,6238554.352233,0
+WMB.US,D,20190313,000000,21.7579,21.8361,21.6308,21.7579,6196997.5596025,0
+WMB.US,D,20190314,000000,21.7579,21.8698,21.6982,21.7792,4760791.236959,0
+WMB.US,D,20190315,000000,21.6385,21.7579,21.5864,21.6462,11556640.948495,0
+WMB.US,D,20190318,000000,21.7397,21.8572,21.5835,21.8274,9562286.3619134,0
+WMB.US,D,20190319,000000,21.9131,22.345,21.8361,22.0934,12768228.298612,0
+WMB.US,D,20190320,000000,22.1174,22.4201,21.9835,22.2669,11054774.014507,0
+WMB.US,D,20190321,000000,22.2669,22.8181,22.1965,22.7227,11635493.123371,0
+WMB.US,D,20190322,000000,22.558,22.5878,22.2987,22.3604,10121409.966918,0
+WMB.US,D,20190325,000000,22.3373,22.6119,22.127,22.5406,11372597.201951,0
+WMB.US,D,20190326,000000,22.7545,22.9232,22.3373,22.4702,10676130.010765,0
+WMB.US,D,20190327,000000,22.2515,22.5107,21.8361,22.3767,8058161.0227158,0
+WMB.US,D,20190328,000000,22.2428,22.5406,22.2389,22.5107,6848065.7369118,0
+WMB.US,D,20190329,000000,22.7362,22.7777,22.394,22.558,7125493.2026323,0
+WMB.US,D,20190401,000000,22.6822,23.0138,22.5107,22.9887,10580986.527281,0
+WMB.US,D,20190402,000000,22.9483,23.1178,22.8913,23.0523,10446557.550735,0
+WMB.US,D,20190403,000000,23.2094,23.2094,22.6206,22.7082,8499328.5392379,0
+WMB.US,D,20190404,000000,22.7459,22.7459,22.5503,22.636,5516335.0440893,0
+WMB.US,D,20190405,000000,22.6206,22.9733,22.6042,22.8645,7226626.7329039,0
+WMB.US,D,20190408,000000,22.9356,22.9964,22.6552,22.7757,7766378.4041639,0
+WMB.US,D,20190409,000000,22.6726,22.6822,22.4394,22.5503,8222036.9987083,0
+WMB.US,D,20190410,000000,22.6822,22.7459,22.4625,22.5107,7122073.2833167,0
+WMB.US,D,20190411,000000,22.4702,22.6042,22.3497,22.5878,5766035.8459896,0
+WMB.US,D,20190412,000000,22.7931,22.8558,22.6273,22.7294,6444984.2514575,0
+WMB.US,D,20190415,000000,22.6455,22.6822,22.2225,22.4066,6951553.5745033,0
+WMB.US,D,20190416,000000,22.4239,22.5406,22.2602,22.4866,5117812.7593247,0
+WMB.US,D,20190417,000000,22.6042,22.6774,22.2813,22.2987,6051491.198769,0
+WMB.US,D,20190418,000000,22.2515,22.2813,22.0422,22.2428,7763185.7185649,0
+WMB.US,D,20190422,000000,22.3989,22.6119,22.2987,22.5878,5269477.2576396,0
+WMB.US,D,20190423,000000,22.6909,22.6909,22.4066,22.636,6915519.9100637,0
+WMB.US,D,20190424,000000,22.6514,22.6678,22.4586,22.5251,5508273.9539306,0
+WMB.US,D,20190425,000000,22.4866,22.4982,22.2669,22.3604,6238902.9847846,0
+WMB.US,D,20190426,000000,22.2669,22.3767,22.1511,22.3767,7182402.2786956,0
+WMB.US,D,20190429,000000,22.3527,22.3767,22.2119,22.2196,4665712.0844809,0
+WMB.US,D,20190430,000000,22.3373,22.3604,22.0231,22.2515,10174057.632596,0
+WMB.US,D,20190501,000000,22.2669,22.3604,21.971,21.9758,10585381.787663,0
+WMB.US,D,20190502,000000,21.9373,22.0153,21.4429,21.5681,13899855.320385,0
+WMB.US,D,20190503,000000,21.8033,21.9641,21.6703,21.6703,9093168.0606449,0
+WMB.US,D,20190506,000000,21.5277,21.7685,21.465,21.5036,7782920.8112176,0
+WMB.US,D,20190507,000000,21.3937,21.6192,21.3098,21.6153,8177311.3852071,0
+WMB.US,D,20190508,000000,21.5373,21.6799,21.2616,21.277,8978603.8763621,0
+WMB.US,D,20190509,000000,21.1749,21.277,20.9147,21.1749,7163130.9918481,0
+WMB.US,D,20190510,000000,21.1585,21.677,21.121,21.6385,6977705.1662603,0
+WMB.US,D,20190513,000000,21.491,21.5401,21.1672,21.3937,8012319.9925689,0
+WMB.US,D,20190514,000000,21.5036,21.8033,21.465,21.5835,5162872.4790212,0
+WMB.US,D,20190515,000000,21.5123,21.8833,21.465,21.7648,6547116.9875242,0
+WMB.US,D,20190516,000000,21.9131,21.9131,21.6385,21.7021,7390623.0701345,0
+WMB.US,D,20190517,000000,21.5835,21.7859,21.5441,21.5989,8067522.2217648,0
+WMB.US,D,20190520,000000,21.6529,21.6529,21.4158,21.5681,7258104.3094446,0
+WMB.US,D,20190521,000000,21.6153,21.9604,21.5989,21.9044,7955929.7149455,0
+WMB.US,D,20190522,000000,21.7792,21.8977,21.4178,21.7021,9569280.8024798,0
+WMB.US,D,20190523,000000,21.4429,21.4429,20.8607,21.2145,16037901.510858,0
+WMB.US,D,20190524,000000,21.4111,21.465,21.0766,21.199,8263771.2204053,0
+WMB.US,D,20190528,000000,21.1913,21.2463,20.694,20.72,9255512.5436429,0
+WMB.US,D,20190529,000000,20.4993,20.6863,20.3422,20.6554,7735041.9407989,0
+WMB.US,D,20190530,000000,20.64,20.9841,20.6102,20.9147,10910009.535443,0
+WMB.US,D,20190531,000000,20.7114,20.8771,20.64,20.72,6956249.737981,0
+WMB.US,D,20190603,000000,20.8674,21.2249,20.7268,21.1046,9436225.604203,0
+WMB.US,D,20190604,000000,21.2068,21.7531,21.1749,21.7484,8869313.7970189,0
+WMB.US,D,20190605,000000,21.7859,22.0385,21.4737,21.8746,11512456.960564,0
+WMB.US,D,20190606,000000,21.9855,22.0876,21.8351,21.9383,9481675.4603264,0
+WMB.US,D,20190607,000000,22.024,22.2649,21.9855,22.1049,9655845.4349627,0
+WMB.US,D,20190610,000000,22.1213,22.1763,21.8369,21.8833,7118045.3322296,0
+WMB.US,D,20190611,000000,21.9691,22.0837,21.8023,22.0018,5927773.3348131,0
+WMB.US,D,20190612,000000,21.9218,21.9855,21.4678,21.6673,6539623.4628586,0
+WMB.US,D,20190613,000000,21.8659,22.0163,21.6818,21.8023,7897352.1830998,0
+WMB.US,D,20190614,000000,21.8409,21.8409,21.2953,21.4929,6034252.5642089,0
+WMB.US,D,20190617,000000,21.4678,21.5912,21.3358,21.5314,7115473.1295648,0
+WMB.US,D,20190618,000000,21.6586,21.7561,21.5469,21.7079,10151094.576051,0
+WMB.US,D,20190619,000000,21.7079,21.7984,21.3176,21.4593,10317637.176025,0
+WMB.US,D,20190620,000000,21.785,22.0539,21.4717,21.7628,9860418.0357724,0
+WMB.US,D,20190621,000000,21.889,22.075,21.7666,22.0576,12453429.706073,0
+WMB.US,D,20190624,000000,22.0327,22.2235,21.5441,21.6202,8299858.8398826,0
+WMB.US,D,20190625,000000,21.6202,21.6741,21.2838,21.333,7997861.0800497,0
+WMB.US,D,20190626,000000,21.6741,22.1608,21.5864,21.8977,10384802.897243,0
+WMB.US,D,20190627,000000,21.889,22.0539,21.8265,21.9296,8648037.9616392,0
+WMB.US,D,20190628,000000,21.9527,22.3517,21.889,22.3295,10423206.432957,0
+WMB.US,D,20190701,000000,22.5674,22.6254,22.2957,22.343,6931340.1496891,0
+WMB.US,D,20190702,000000,22.343,22.5386,22.2957,22.4558,8503605.5135761,0
+WMB.US,D,20190703,000000,22.5674,22.6137,22.4326,22.606,3899782.9701812,0
+WMB.US,D,20190705,000000,22.5338,22.5898,22.3102,22.5752,4399705.4476154,0
+WMB.US,D,20190708,000000,22.5588,22.7593,22.4876,22.6475,6114715.0894422,0
+WMB.US,D,20190709,000000,22.552,22.9964,22.4913,22.8856,7298306.0005502,0
+WMB.US,D,20190710,000000,22.9964,23.1409,22.899,22.9483,7628867.7648856,0
+WMB.US,D,20190711,000000,22.9964,23.0436,22.7988,22.8615,5589171.2322565,0
+WMB.US,D,20190712,000000,22.9174,23.0851,22.8528,22.9723,4852962.0053833,0
+WMB.US,D,20190715,000000,22.9723,22.9723,22.7767,22.9338,6445761.4115204,0
+WMB.US,D,20190716,000000,22.6542,22.6542,22.2919,22.4558,11715113.119937,0
+WMB.US,D,20190717,000000,22.4558,22.5588,22.075,22.075,8400186.1573786,0
+WMB.US,D,20190718,000000,22.0104,22.024,21.782,21.946,7888303.3007115,0
+WMB.US,D,20190719,000000,21.9855,22.024,21.8225,21.9527,6760511.2370055,0
+WMB.US,D,20190722,000000,21.9941,22.075,21.8071,21.9941,5401773.9725971,0
+WMB.US,D,20190723,000000,22.0018,22.1377,21.7253,21.7474,7141423.4275272,0
+WMB.US,D,20190724,000000,21.6673,21.7213,21.3879,21.4197,9932731.2751122,0
+WMB.US,D,20190725,000000,21.5073,21.5314,20.8752,20.9571,11667334.896416,0
+WMB.US,D,20190726,000000,20.8155,20.903,19.9779,20.0087,25443047.975721,0
+WMB.US,D,20190729,000000,19.9779,20.0733,19.6763,19.7399,13517129.410519,0
+WMB.US,D,20190730,000000,19.6531,20.0223,19.6367,19.923,10243002.832464,0
+WMB.US,D,20190731,000000,19.9056,20.0569,19.442,19.6194,23660743.950662,0
+WMB.US,D,20190801,000000,20.64,20.9262,20.3134,20.3211,18563414.391341,0
+WMB.US,D,20190802,000000,20.3768,20.5667,19.8362,19.9133,15097955.986259,0
+WMB.US,D,20190805,000000,19.414,19.5018,18.7838,18.9361,18054382.8509,0
+WMB.US,D,20190806,000000,18.9361,19.1442,18.4186,18.7346,13812749.062332,0
+WMB.US,D,20190807,000000,18.5062,18.9004,18.3703,18.8079,17209963.683035,0
+WMB.US,D,20190808,000000,18.8002,19.1346,18.6604,19.1346,12909171.308368,0
+WMB.US,D,20190809,000000,19.1519,19.3023,18.9119,19.1028,9349333.091106,0
+WMB.US,D,20190812,000000,19.0393,19.1722,18.726,18.8734,7167359.1991331,0
+WMB.US,D,20190813,000000,18.8002,19.1665,18.7838,19.0219,9830170.0115343,0
+WMB.US,D,20190814,000000,18.7433,18.7838,18.3549,18.4031,11670131.220007,0
+WMB.US,D,20190815,000000,18.3934,18.5216,18.2334,18.2508,12949289.991724,0
+WMB.US,D,20190816,000000,18.3549,18.6084,18.273,18.5371,13249872.469413,0
+WMB.US,D,20190819,000000,18.7288,18.8397,18.6017,18.7606,13090841.033252,0
+WMB.US,D,20190820,000000,18.7703,18.9052,18.6248,18.7346,9246652.5038868,0
+WMB.US,D,20190821,000000,18.8792,19.1568,18.7838,19.0151,12948536.696389,0
+WMB.US,D,20190822,000000,19.0633,19.0961,18.7915,18.7915,7272388.905688,0
+WMB.US,D,20190823,000000,18.7047,18.726,18.1553,18.22,10378508.83457,0
+WMB.US,D,20190826,000000,18.4879,18.5448,18.1872,18.2585,7229263.2665754,0
+WMB.US,D,20190827,000000,18.3231,18.434,18.1198,18.2508,10449792.777807,0
+WMB.US,D,20190828,000000,18.3154,18.6883,18.2411,18.5785,7148663.7785539,0
+WMB.US,D,20190829,000000,18.7433,19.0035,18.6325,18.8792,7939453.7140922,0
+WMB.US,D,20190830,000000,18.9515,19.0219,18.673,18.7915,7337627.8095017,0
+WMB.US,D,20190903,000000,18.6325,18.7915,18.4879,18.751,5640580.0072602,0
+WMB.US,D,20190904,000000,18.9438,19.0633,18.8397,18.8734,8439259.9806758,0
+WMB.US,D,20190905,000000,18.9833,19.285,18.9408,19.1665,11121161.538067,0
+WMB.US,D,20190906,000000,19.1249,19.2744,18.9987,19.2088,6217218.2475948,0
+WMB.US,D,20190909,000000,19.3254,19.7004,19.311,19.6531,8873112.4391957,0
+WMB.US,D,20190910,000000,19.6917,20.0347,19.6483,19.7879,11437023.667407,0
+WMB.US,D,20190911,000000,19.8111,19.9663,19.6483,19.8747,9135139.8920274,0
+WMB.US,D,20190912,000000,19.7379,19.8043,19.4517,19.6406,8473079.4133741,0
+WMB.US,D,20190913,000000,19.7543,20.03,19.7205,19.9711,7432536.7960916,0
+WMB.US,D,20190916,000000,20.2873,20.4492,19.9644,20.2073,12130301.285784,0
+WMB.US,D,20190917,000000,20.1253,20.4213,19.9065,20.2159,9870075.9875291,0
+WMB.US,D,20190918,000000,20.1099,20.1976,19.9317,20.0867,5855134.290053,0
+WMB.US,D,20190919,000000,20.2467,20.3288,20.0377,20.0589,5634163.5081558,0
+WMB.US,D,20190920,000000,20.1167,20.1581,19.8266,19.9798,13983426.48587,0
+WMB.US,D,20190923,000000,19.8921,20.0944,19.867,19.8998,6787115.2210019,0
+WMB.US,D,20190924,000000,19.8747,19.9287,19.4777,19.6406,9250737.5228023,0
+WMB.US,D,20190925,000000,19.5673,19.7707,19.5356,19.7302,8172372.4240596,0
+WMB.US,D,20190926,000000,19.6657,19.7205,19.2435,19.5115,9153496.0184269,0
+WMB.US,D,20190927,000000,19.4874,19.7302,19.442,19.5673,6204416.3772927,0
+WMB.US,D,20190930,000000,19.601,19.7061,19.3669,19.4565,7188275.077035,0
+WMB.US,D,20191001,000000,19.5441,19.6657,19.2097,19.2617,9183896.5694063,0
+WMB.US,D,20191002,000000,19.1779,19.206,18.857,18.8965,9410520.1791043,0
+WMB.US,D,20191003,000000,18.8253,19.0989,18.6219,19.0497,7833749.5695655,0
+WMB.US,D,20191004,000000,19.1144,19.2232,18.9853,19.1221,7577783.7577053,0
+WMB.US,D,20191007,000000,19.1702,19.2647,18.9709,18.9853,6777846.3680753,0
+WMB.US,D,20191008,000000,18.8484,18.9284,18.5168,18.5255,7596725.088745,0
+WMB.US,D,20191009,000000,18.6219,18.7124,18.3549,18.3713,9308587.6992355,0
+WMB.US,D,20191010,000000,18.4686,18.5987,18.2798,18.3867,9813123.3323971,0
+WMB.US,D,20191011,000000,18.5496,18.8253,18.5496,18.6701,10367009.148352,0
+WMB.US,D,20191014,000000,18.5737,18.7992,18.4282,18.6942,10217919.965494,0
+WMB.US,D,20191015,000000,18.6624,18.9622,18.6286,18.7201,8631233.0425749,0
+WMB.US,D,20191016,000000,18.647,18.7415,18.3752,18.4437,10158334.927077,0
+WMB.US,D,20191017,000000,18.4359,18.5563,18.3626,18.4359,9585712.1866673,0
+WMB.US,D,20191018,000000,18.38,18.6557,18.38,18.5255,13149909.34842,0
+WMB.US,D,20191021,000000,18.566,18.6517,18.4773,18.6286,13752738.609195,0
+WMB.US,D,20191022,000000,18.6383,19.0016,18.5563,18.7693,9947973.5732756,0
+WMB.US,D,20191023,000000,18.7693,19.1308,18.589,18.9709,9922239.0954643,0
+WMB.US,D,20191024,000000,19.0497,19.1076,18.6055,18.777,9354990.0692944,0
+WMB.US,D,20191025,000000,18.7596,18.8397,18.566,18.7905,10639271.456806,0
+WMB.US,D,20191028,000000,18.8801,19.0257,18.5255,18.5737,8797668.7700697,0
+WMB.US,D,20191029,000000,18.5737,18.9776,18.5255,18.777,13864059.265631,0
+WMB.US,D,20191030,000000,18.7596,18.8214,18.3867,18.5101,10885064.668857,0
+WMB.US,D,20191031,000000,18.4437,18.5101,17.8702,18.0388,21023277.479646,0
+WMB.US,D,20191101,000000,18.0889,18.5814,18.0388,18.5101,10390250.280863,0
+WMB.US,D,20191104,000000,18.5987,19.043,18.5293,18.8657,14041217.519282,0
+WMB.US,D,20191105,000000,18.8397,18.9535,18.1853,18.5563,19105750.716429,0
+WMB.US,D,20191106,000000,18.4609,18.5987,17.9192,17.9839,14111650.633075,0
+WMB.US,D,20191107,000000,18.0561,18.1034,17.823,17.8933,12009427.474876,0
+WMB.US,D,20191108,000000,17.823,17.9684,17.7179,17.8605,18816893.08348,0
+WMB.US,D,20191111,000000,17.7873,18.0099,17.7477,17.8528,10727507.657863,0
+WMB.US,D,20191112,000000,17.8866,17.9867,17.766,17.823,10515341.923086,0
+WMB.US,D,20191113,000000,17.7873,18.2325,17.7737,17.823,16408276.905066,0
+WMB.US,D,20191114,000000,17.8933,18.0474,17.7092,17.7477,10919919.623241,0
+WMB.US,D,20191115,000000,17.8297,18.193,17.8133,18.0812,9204771.9810298,0
+WMB.US,D,20191118,000000,17.9983,18.1034,17.8875,18.033,15692163.854559,0
+WMB.US,D,20191119,000000,18.0243,18.0427,17.8702,17.9019,22158409.50368,0
+WMB.US,D,20191120,000000,17.8789,18.2248,17.8297,18.0966,19416466.365244,0
+WMB.US,D,20191121,000000,18.1613,18.4609,18.033,18.4282,18463425.330428,0
+WMB.US,D,20191122,000000,18.5255,18.803,18.4918,18.6768,11999811.026995,0
+WMB.US,D,20191125,000000,18.5814,18.7241,18.4773,18.6701,10639899.202918,0
+WMB.US,D,20191126,000000,18.6942,18.803,18.4118,18.4918,12680538.911111,0
+WMB.US,D,20191127,000000,18.5255,18.5293,18.0966,18.3626,11292879.671277,0
+WMB.US,D,20191129,000000,18.2884,18.4156,18.2103,18.3713,5972109.8494844,0
+WMB.US,D,20191202,000000,18.4918,18.5496,18.2248,18.2325,10331968.464127,0
+WMB.US,D,20191203,000000,18.1111,18.193,17.9192,17.9502,16898465.686171,0
+WMB.US,D,20191204,000000,18.0474,18.2971,17.8789,17.8933,11633270.590855,0
+WMB.US,D,20191205,000000,17.9405,18.193,17.8133,17.9405,18589648.990848,0
+WMB.US,D,20191206,000000,18.033,18.3058,17.9723,18.1034,17919167.375919,0
+WMB.US,D,20191209,000000,18.0725,18.5448,18.0628,18.5168,13407490.698624,0
+WMB.US,D,20191210,000000,18.5168,18.6942,18.4437,18.5496,10677093.938266,0
+WMB.US,D,20191211,000000,18.5987,18.8253,18.5322,18.7501,13043628.300029,0
+WMB.US,D,20191212,000000,18.7115,18.8493,18.5785,18.619,17226985.459847,0
+WMB.US,D,20191213,000000,18.6932,18.8821,18.5785,18.6681,11916174.492907,0
+WMB.US,D,20191216,000000,18.7693,18.8995,18.7019,18.7596,21626749.012887,0
+WMB.US,D,20191217,000000,18.8262,19.177,18.8262,18.858,16317763.178858,0
+WMB.US,D,20191218,000000,18.9418,19.1732,18.8744,18.9726,20064155.089517,0
+WMB.US,D,20191219,000000,19.0064,19.3611,18.9813,19.3177,21920460.524039,0
+WMB.US,D,20191220,000000,19.4911,19.6223,19.3611,19.5645,28015450.896798,0
+WMB.US,D,20191223,000000,19.4911,19.6964,19.442,19.6791,10437217.103623,0
+WMB.US,D,20191224,000000,19.7138,19.7138,19.5066,19.5982,3901852.9759562,0
+WMB.US,D,20191226,000000,19.7138,19.7755,19.5066,19.5732,6277534.7918111,0
+WMB.US,D,20191227,000000,19.5732,19.5982,19.3842,19.3919,8250762.868324,0
+WMB.US,D,20191230,000000,19.3611,19.4334,18.99,19.072,10887140.900214,0
+WMB.US,D,20191231,000000,19.0219,19.5066,18.99,19.4998,10461742.78107,0
+WMB.US,D,20200102,000000,19.6791,19.6791,19.2435,19.311,8297030.3507885,0
+WMB.US,D,20200103,000000,19.1693,19.4247,19.1288,19.3919,9175351.9591018,0
+WMB.US,D,20200106,000000,19.4507,19.7717,19.3842,19.6473,14724108.792892,0
+WMB.US,D,20200107,000000,19.6136,19.6868,19.3679,19.6473,10892689.968327,0
+WMB.US,D,20200108,000000,19.6473,19.6724,19.3351,19.3428,8997499.553139,0
+WMB.US,D,20200109,000000,19.3428,19.4594,19.072,19.4594,14347798.344532,0
+WMB.US,D,20200110,000000,19.4661,19.5404,19.2617,19.3177,9286856.2701862,0
+WMB.US,D,20200113,000000,19.311,19.5914,19.177,19.55,8901580.9847851,0
+WMB.US,D,20200114,000000,19.5066,19.5982,19.4016,19.5982,12139052.377868,0
+WMB.US,D,20200115,000000,19.6223,19.7302,19.5404,19.5732,10106394.902471,0
+WMB.US,D,20200116,000000,19.6868,19.869,19.6473,19.762,7997758.3579585,0
+WMB.US,D,20200117,000000,19.7785,19.7872,19.5953,19.6136,13117799.875381,0
+WMB.US,D,20200121,000000,19.4334,19.5066,18.9091,18.9159,17246341.829639,0
+WMB.US,D,20200122,000000,18.9418,19.0219,18.5863,18.6113,15387357.319973,0
+WMB.US,D,20200123,000000,18.4966,18.6363,18.4146,18.4464,22351321.590755,0
+WMB.US,D,20200124,000000,18.4464,18.4966,18.1593,18.2402,14369971.789852,0
+WMB.US,D,20200127,000000,17.9867,18.0118,17.7082,17.766,14364979.911264,0
+WMB.US,D,20200128,000000,17.8471,17.9366,17.6957,17.7882,10990697.219199,0
+WMB.US,D,20200129,000000,17.8471,17.9173,17.3517,17.396,14171582.228849,0
+WMB.US,D,20200130,000000,17.3459,17.5058,17.0499,17.4856,24490005.903308,0
+WMB.US,D,20200131,000000,17.2465,17.3218,16.9169,17.0076,18816567.27806,0
+WMB.US,D,20200203,000000,16.9835,17.3699,16.9256,17.3613,15407803.166488,0
+WMB.US,D,20200204,000000,17.6003,17.9125,17.5752,17.6581,12872329.355959,0
+WMB.US,D,20200205,000000,17.8797,18.0118,17.7573,17.7959,10847435.180416,0
+WMB.US,D,20200206,000000,17.8548,17.9125,17.6003,17.6254,7850093.7956151,0
+WMB.US,D,20200207,000000,17.5347,17.5849,17.2841,17.3122,9068216.9684778,0
+WMB.US,D,20200210,000000,17.2301,17.6735,17.2138,17.6157,18673378.908656,0
+WMB.US,D,20200211,000000,17.7737,18.0368,17.5657,17.6504,10581124.527666,0
+WMB.US,D,20200212,000000,17.7304,17.8394,17.4769,17.7169,9034629.9574805,0
+WMB.US,D,20200213,000000,17.6649,17.7959,17.5801,17.7737,9314646.2274162,0
+WMB.US,D,20200214,000000,17.7882,17.8307,17.607,17.7082,7382512.1753255,0
+WMB.US,D,20200218,000000,17.6157,17.74,17.5752,17.6649,8037894.6804607,0
+WMB.US,D,20200219,000000,17.7169,17.8797,17.5598,17.7169,9980300.9416609,0
+WMB.US,D,20200220,000000,18.0437,18.7415,17.8471,18.1265,18584401.863427,0
+WMB.US,D,20200221,000000,17.9944,18.1757,17.5598,17.6918,16671325.353227,0
+WMB.US,D,20200224,000000,17.1714,17.2639,16.7541,16.7705,15832662.772852,0
+WMB.US,D,20200225,000000,16.836,16.9343,15.8,15.8241,25432995.73715,0
+WMB.US,D,20200226,000000,15.9397,16.3012,15.7094,15.8,21150630.045472,0
+WMB.US,D,20200227,000000,15.5214,16.1613,15.0512,15.5368,28935476.636497,0
+WMB.US,D,20200228,000000,15.3065,15.6689,15.0029,15.6602,35486234.551473,0
+WMB.US,D,20200302,000000,15.7431,16.1123,15.1918,16.1123,26310102.319518,0
+WMB.US,D,20200303,000000,16.1951,16.599,15.24,15.6025,26432629.022255,0
+WMB.US,D,20200304,000000,15.8655,15.9811,15.6102,15.9657,13358982.006898,0
+WMB.US,D,20200305,000000,15.4944,15.7181,14.9741,15.2574,22068072.168942,0
+WMB.US,D,20200306,000000,14.7812,14.7986,14.0739,14.3457,29080004.543474,0
+WMB.US,D,20200309,000000,12.0674,12.6918,10.825,12.3227,45572451.307424,0
+WMB.US,D,20200310,000000,12.9732,13.6788,11.6567,13.3915,40803439.190387,0
+WMB.US,D,20200311,000000,12.9376,13.7943,12.7989,13.1708,30244749.582456,0
+WMB.US,D,20200312,000000,12.1993,12.1993,11.1961,11.2057,27096443.039635,0
+WMB.US,D,20200313,000000,12.1232,13.3288,11.6597,13.3288,33810535.305032,0
+WMB.US,D,20200316,000000,11.4745,11.9816,10.9763,11.3733,21288667.783965,0
+WMB.US,D,20200317,000000,11.4832,11.542,10.0241,10.2275,34049334.076517,0
+WMB.US,D,20200318,000000,9.44298,9.56152,7.33521,7.79879,52825935.197964,0
+WMB.US,D,20200319,000000,7.76515,9.38226,7.09062,9.12262,36956130.607205,0
+WMB.US,D,20200320,000000,9.83044,10.5975,9.27335,9.72054,30107015.859847,0
+WMB.US,D,20200323,000000,9.62031,9.9152,9.27335,9.40058,22752224.122761,0
+WMB.US,D,20200324,000000,9.94897,10.961,9.77166,10.8925,20840614.774549,0
+WMB.US,D,20200325,000000,11.0361,12.0239,10.3942,11.2895,24622348.272528,0
+WMB.US,D,20200326,000000,11.5006,12.4875,10.9696,12.0144,19236826.179858,0
+WMB.US,D,20200327,000000,11.382,12.3092,10.8693,11.728,21013801.107343,0
+WMB.US,D,20200330,000000,11.5941,11.8784,10.9108,11.6539,23259712.756643,0
+WMB.US,D,20200331,000000,11.7955,12.1155,11.5941,11.9305,26890930.376053,0
+WMB.US,D,20200401,000000,11.5941,12.0144,11.1247,11.2375,21509692.5209,0
+WMB.US,D,20200402,000000,11.7107,12.8239,11.465,12.1232,28084048.501712,0
+WMB.US,D,20200403,000000,12.3516,12.7062,11.1123,11.5083,32135013.487658,0
+WMB.US,D,20200406,000000,11.9122,12.2119,11.3733,11.382,29782431.691137,0
+WMB.US,D,20200407,000000,12.3603,13.3887,11.9218,12.7728,36286987.49225,0
+WMB.US,D,20200408,000000,12.8066,13.5572,12.6137,12.9338,16074534.906294,0
+WMB.US,D,20200409,000000,13.5062,14.0883,13.1612,13.9891,24755158.597942,0
+WMB.US,D,20200413,000000,14.2657,14.5789,13.9948,14.4179,17990566.492407,0
+WMB.US,D,20200414,000000,14.4093,14.7534,14.3321,14.5943,16259607.948943,0
+WMB.US,D,20200415,000000,13.8445,14.3244,13.7182,14.1722,16241958.426019,0
+WMB.US,D,20200416,000000,14.0306,14.258,13.8021,13.9891,12444812.463987,0
+WMB.US,D,20200417,000000,14.2657,15.2602,14.2483,15.2429,16141862.492627,0
+WMB.US,D,20200420,000000,14.7708,15.8424,14.258,15.5898,22771964.403399,0
+WMB.US,D,20200421,000000,15.0328,15.3614,15.0029,15.1928,22876834.320034,0
+WMB.US,D,20200422,000000,15.6987,15.7922,14.8642,14.8892,18046692.182828,0
+WMB.US,D,20200423,000000,15.0926,15.2429,14.627,14.7621,18720653.897691,0
+WMB.US,D,20200424,000000,15.0482,15.5137,14.7379,15.4126,13619942.810138,0
+WMB.US,D,20200427,000000,15.3278,15.7151,14.9788,15.6139,13358250.501098,0
+WMB.US,D,20200428,000000,15.9272,16.2712,15.7151,15.9426,11627583.522356,0
+WMB.US,D,20200429,000000,16.4071,16.6114,16.0573,16.4071,12792664.742727,0
+WMB.US,D,20200430,000000,16.2963,16.4823,15.8675,16.33,17853236.394986,0
+WMB.US,D,20200501,000000,15.961,16.0024,15.505,15.64,15829934.930654,0
+WMB.US,D,20200504,000000,15.3614,16.1874,15.2689,16.1277,17711854.48175,0
+WMB.US,D,20200505,000000,16.5931,16.7106,15.8926,16.0197,15061695.088104,0
+WMB.US,D,20200506,000000,16.0197,16.2799,15.559,15.69,12245922.781287,0
+WMB.US,D,20200507,000000,15.9513,16.4823,15.9003,16.1961,12781130.815811,0
+WMB.US,D,20200508,000000,16.517,16.6095,16.0573,16.4158,9848274.001892,0
+WMB.US,D,20200511,000000,16.1623,16.6298,16.1459,16.4668,9098306.2403935,0
+WMB.US,D,20200512,000000,16.3156,16.6095,16.012,16.0862,13924339.493956,0
+WMB.US,D,20200513,000000,16.0024,16.0775,15.3152,15.5811,15015607.109899,0
+WMB.US,D,20200514,000000,15.2766,15.6487,14.9056,15.5898,13015864.282721,0
+WMB.US,D,20200515,000000,15.5725,15.9975,15.4626,15.8173,9573916.7853383,0
+WMB.US,D,20200518,000000,16.6095,16.7106,16.2886,16.5083,10238232.999609,0
+WMB.US,D,20200519,000000,16.5083,16.5661,16.1797,16.3734,12694368.002324,0
+WMB.US,D,20200520,000000,16.6529,16.9835,16.4986,16.6249,9462655.2719238,0
+WMB.US,D,20200521,000000,16.727,16.7695,16.3156,16.4158,7659139.6538519,0
+WMB.US,D,20200522,000000,16.2298,16.5931,15.9937,16.5661,6234978.7933854,0
+WMB.US,D,20200526,000000,16.9729,17.2755,16.782,17.2244,9225547.7833528,0
+WMB.US,D,20200527,000000,17.4952,17.6205,16.8168,17.2582,12420680.035757,0
+WMB.US,D,20200528,000000,17.4355,17.5376,16.7695,16.8292,11890757.51974,0
+WMB.US,D,20200529,000000,16.7106,17.2918,16.5344,17.2244,18180966.557437,0
+WMB.US,D,20200601,000000,17.183,17.3988,16.8621,17.2331,10289463.307949,0
+WMB.US,D,20200602,000000,17.2918,17.4567,17.0231,17.1502,17665671.044633,0
+WMB.US,D,20200603,000000,17.3584,17.5029,17.048,17.4191,10270933.90287,0
+WMB.US,D,20200604,000000,17.3276,17.4615,17.157,17.4615,9883688.2209944,0
+WMB.US,D,20200605,000000,18.1275,18.1275,17.6003,17.8248,11984966.128437,0
+WMB.US,D,20200608,000000,18.0176,18.2238,17.9165,18.1949,13448407.29398,0
+WMB.US,D,20200609,000000,17.7737,17.8942,17.2995,17.3082,13108200.02905,0
+WMB.US,D,20200610,000000,17.2331,17.3632,16.8534,16.9796,12870409.801732,0
+WMB.US,D,20200611,000000,15.9137,16.2838,15.5706,15.6303,14353411.743652,0
+WMB.US,D,20200612,000000,16.2501,16.2665,15.2901,15.6814,10905913.102961,0
+WMB.US,D,20200615,000000,15.1484,16.7126,15.0367,16.4466,15778829.133939,0
+WMB.US,D,20200616,000000,16.9883,16.9883,16.12,16.6549,10810340.054369,0
+WMB.US,D,20200617,000000,16.7126,16.8351,16.3098,16.3281,7881569.296962,0
+WMB.US,D,20200618,000000,16.2231,16.8351,16.172,16.73,10448610.954959,0
+WMB.US,D,20200619,000000,17.127,17.1444,16.49,16.5334,17691205.266246,0
+WMB.US,D,20200622,000000,16.49,16.9035,16.3002,16.8091,10342140.026339,0
+WMB.US,D,20200623,000000,16.9883,17.102,16.6452,16.7059,12045573.199779,0
+WMB.US,D,20200624,000000,16.3609,16.4563,15.8068,16.2058,14484441.552819,0
+WMB.US,D,20200625,000000,16.0255,16.6452,15.9388,16.4302,9162047.8919096,0
+WMB.US,D,20200626,000000,16.3792,16.3792,15.7624,15.9224,16506790.503216,0
+WMB.US,D,20200629,000000,15.9224,16.12,15.561,15.8019,15349005.664104,0
+WMB.US,D,20200630,000000,15.69,16.4206,15.5186,16.3609,11342860.712975,0
+WMB.US,D,20200701,000000,16.3194,16.5498,16.1046,16.1797,9100467.5546938,0
+WMB.US,D,20200702,000000,16.3869,16.6789,16.2712,16.4129,6798793.3738835,0
+WMB.US,D,20200706,000000,16.8948,17.2042,16.4168,16.6105,12591497.534876,0
+WMB.US,D,20200707,000000,16.3098,16.6268,16.2028,16.2665,7284670.9399535,0
+WMB.US,D,20200708,000000,16.2925,16.5469,16.1556,16.2925,7914773.4347107,0
+WMB.US,D,20200709,000000,16.2058,16.2501,15.6987,15.7151,11489212.715264,0
+WMB.US,D,20200710,000000,15.69,15.9744,15.561,15.957,8787858.2915717,0
+WMB.US,D,20200713,000000,16.0091,16.2742,15.8712,15.9657,7814016.5521065,0
+WMB.US,D,20200714,000000,15.8617,16.4718,15.7758,16.4302,9516609.2720734,0
+WMB.US,D,20200715,000000,16.8091,17.3256,16.6616,17.2736,10754081.55155,0
+WMB.US,D,20200716,000000,17.2292,17.3159,16.8726,17.1175,11601398.727499,0
+WMB.US,D,20200717,000000,17.1878,17.4451,16.915,17.0067,6509619.2738871,0
+WMB.US,D,20200720,000000,16.9199,17.0317,16.5421,16.5941,6991185.6249219,0
+WMB.US,D,20200721,000000,16.782,17.3063,16.782,17.2977,8461519.546537,0
+WMB.US,D,20200722,000000,17.024,17.0567,16.517,16.73,7802877.9496025,0
+WMB.US,D,20200723,000000,16.6549,16.7724,16.3792,16.6182,7834556.819938,0
+WMB.US,D,20200724,000000,16.6885,16.8264,16.49,16.5237,6571393.6417195,0
+WMB.US,D,20200727,000000,16.4466,16.465,16.0139,16.1981,9839658.8349995,0
+WMB.US,D,20200728,000000,16.12,16.3792,16.0602,16.2317,7895261.4253871,0
+WMB.US,D,20200729,000000,16.2154,17.0751,16.2154,17.0067,11415529.848043,0
+WMB.US,D,20200730,000000,16.6616,16.7213,16.4206,16.6365,7438229.0525739,0
+WMB.US,D,20200731,000000,16.5941,16.6365,16.1046,16.4563,20524004.537859,0
+WMB.US,D,20200803,000000,16.517,17.2042,16.3426,16.9632,8807953.4303418,0
+WMB.US,D,20200804,000000,17.0567,18.4417,17.0365,18.3569,17441498.238765,0
+WMB.US,D,20200805,000000,18.6825,18.779,18.2113,18.3135,10440248.961706,0
+WMB.US,D,20200806,000000,18.2528,18.3038,17.8152,17.9096,11710239.527393,0
+WMB.US,D,20200807,000000,17.6948,17.9425,17.6003,17.9347,8268969.5807728,0
+WMB.US,D,20200810,000000,17.901,18.6412,17.901,18.5293,7673920.221404,0
+WMB.US,D,20200811,000000,18.7269,18.7992,18.382,18.4253,10959961.524427,0
+WMB.US,D,20200812,000000,18.6584,18.7992,18.4686,18.589,7613814.3093542,0
+WMB.US,D,20200813,000000,18.5111,18.7375,18.382,18.5545,5691935.8648228,0
+WMB.US,D,20200814,000000,18.485,19.205,18.4166,19.0363,7474460.8980176,0
+WMB.US,D,20200817,000000,19.0363,19.2898,18.8561,19.2175,7208655.5549467,0
+WMB.US,D,20200818,000000,19.1491,19.1906,18.6875,18.7519,6859220.9409659,0
+WMB.US,D,20200819,000000,18.7944,19.0016,18.5987,18.6238,5552742.2434056,0
+WMB.US,D,20200820,000000,18.4166,18.5631,18.2238,18.4099,6530899.3482937,0
+WMB.US,D,20200821,000000,18.4166,18.4609,18.166,18.4166,5785702.4572482,0
+WMB.US,D,20200824,000000,18.5034,18.6584,18.2161,18.6498,8288692.2222629,0
+WMB.US,D,20200825,000000,18.7944,18.7944,18.1593,18.4002,7475370.870481,0
+WMB.US,D,20200826,000000,18.3656,18.4002,17.9704,18.1063,7327154.3065976,0
+WMB.US,D,20200827,000000,18.0735,18.3135,17.8364,18.0311,9992973.1123531,0
+WMB.US,D,20200828,000000,18.0986,18.2913,17.8904,18.1245,6261591.078157,0
+WMB.US,D,20200831,000000,18.2016,18.2441,17.8411,17.8566,8157105.223571,0
+WMB.US,D,20200901,000000,17.7198,18.1063,17.5829,18.0311,7753816.2187409,0
+WMB.US,D,20200902,000000,18.0311,18.3656,17.9425,18.3038,8812120.4194107,0
+WMB.US,D,20200903,000000,18.2721,18.4099,17.8287,17.9781,8236592.4077373,0
+WMB.US,D,20200904,000000,18.0638,18.166,17.5483,17.7959,6566709.9294042,0
+WMB.US,D,20200908,000000,17.607,17.8489,17.394,17.6157,10231404.574542,0
+WMB.US,D,20200909,000000,17.8152,18.3347,17.8152,18.0822,12154581.052771,0
+WMB.US,D,20200910,000000,18.0986,18.1208,17.6871,17.6957,9312313.7096306,0
+WMB.US,D,20200911,000000,17.7911,18.0822,17.6301,17.739,9187351.7670159,0
+WMB.US,D,20200914,000000,17.8451,18.4069,17.6774,18.2845,11204503.394642,0
+WMB.US,D,20200915,000000,18.3452,18.6074,18.2046,18.2999,13437582.045733,0
+WMB.US,D,20200916,000000,18.4591,18.9756,18.3529,18.7838,17197780.220473,0
+WMB.US,D,20200917,000000,18.4677,18.7144,18.2662,18.6855,16967374.570148,0
+WMB.US,D,20200918,000000,18.4233,18.5727,17.9974,18.1862,23113649.206285,0
+WMB.US,D,20200921,000000,17.7998,18.1613,17.5598,18.1255,15610563.085549,0
+WMB.US,D,20200922,000000,18.0909,18.4233,18.0735,18.248,17536111.510243,0
+WMB.US,D,20200923,000000,18.2913,18.3877,17.4499,17.4586,15263198.477343,0
+WMB.US,D,20200924,000000,17.3806,17.6957,16.9555,17.4769,11122541.541918,0
+WMB.US,D,20200925,000000,17.2669,17.5637,17.1686,17.5202,9104261.0088862,0
+WMB.US,D,20200928,000000,17.7053,18.0986,17.555,17.8884,8780421.8347347,0
+WMB.US,D,20200929,000000,17.9328,18.0909,17.6157,17.767,8140950.8777504,0
+WMB.US,D,20200930,000000,17.8615,17.9762,17.2138,17.2301,13495714.448516,0
+WMB.US,D,20201001,000000,17.0634,17.1917,16.358,16.4678,16484990.592772,0
+WMB.US,D,20201002,000000,16.17,16.8986,16.0553,16.7397,13339384.914631,0
+WMB.US,D,20201005,000000,16.941,17.2669,16.8148,17.1348,7038969.0364277,0
+WMB.US,D,20201006,000000,17.3517,17.4325,16.9073,16.9507,13204635.320649,0
+WMB.US,D,20201007,000000,17.0634,17.1686,16.783,17.0027,8303462.413846,0
+WMB.US,D,20201008,000000,17.0731,17.5473,16.915,17.5299,7511102.5942288,0
+WMB.US,D,20201009,000000,17.5819,17.635,16.9594,17.0298,11522315.168519,0
+WMB.US,D,20201012,000000,17.1348,17.1521,16.8621,17.0557,10844047.426604,0
+WMB.US,D,20201013,000000,16.941,17.1965,16.8996,17.0298,10301049.114708,0
+WMB.US,D,20201014,000000,17.0385,17.6822,17.0385,17.2572,9510352.5628886,0
+WMB.US,D,20201015,000000,16.8803,17.3372,16.6683,17.2832,12110644.012898,0
+WMB.US,D,20201016,000000,17.3286,17.5202,16.889,16.8986,9358553.1769794,0
+WMB.US,D,20201019,000000,17.0385,17.2485,16.7733,16.915,9194362.8091323,0
+WMB.US,D,20201020,000000,17.0634,17.4248,17.0385,17.2669,9016310.1469719,0
+WMB.US,D,20201021,000000,17.2215,17.3613,16.9227,16.9227,9128763.8592013,0
+WMB.US,D,20201022,000000,16.889,17.819,16.8621,17.8094,8589415.8131276,0
+WMB.US,D,20201023,000000,17.8797,17.9242,17.2398,17.502,10463057.416317,0
+WMB.US,D,20201026,000000,17.2398,17.2485,16.5247,16.836,10020823.250202,0
+WMB.US,D,20201027,000000,16.9594,17.156,16.7782,17.0298,8816847.7107948,0
+WMB.US,D,20201028,000000,16.6606,16.8986,16.3975,16.5392,9674332.2985691,0
+WMB.US,D,20201029,000000,16.4678,16.8187,16.0612,16.7492,8958879.1596782,0
+WMB.US,D,20201030,000000,16.5825,16.8399,16.3156,16.8283,10181334.299513,0
+WMB.US,D,20201102,000000,17.1001,17.1001,16.3204,16.4591,12957112.4346,0
+WMB.US,D,20201103,000000,16.6876,16.8621,16.1787,16.6442,7925853.9317894,0
+WMB.US,D,20201104,000000,16.7733,17.2138,16.4235,16.7397,7575195.9910871,0
+WMB.US,D,20201105,000000,16.7589,17.1386,16.7099,16.7589,9068003.2235206,0
+WMB.US,D,20201106,000000,16.7733,17.0731,16.0129,16.0129,10767442.68657,0
+WMB.US,D,20201109,000000,17.3459,17.5993,16.8534,16.9681,16390879.518184,0
+WMB.US,D,20201110,000000,17.1965,17.555,16.8803,17.5299,12432350.925461,0
+WMB.US,D,20201111,000000,17.6957,17.7208,17.3045,17.555,9871305.5398316,0
+WMB.US,D,20201112,000000,17.3709,17.5202,16.7166,16.9594,9459544.5564783,0
+WMB.US,D,20201113,000000,17.1165,17.6774,17.0731,17.5724,7367693.2166891,0
+WMB.US,D,20201116,000000,18.0909,18.1073,17.6822,17.739,10659815.875024,0
+WMB.US,D,20201117,000000,17.635,18.2749,17.5202,18.2662,13803737.533431,0
+WMB.US,D,20201118,000000,18.3356,18.38,17.5299,17.5386,15753065.603415,0
+WMB.US,D,20201119,000000,17.4143,17.7477,17.1608,17.6774,13242145.485449,0
+WMB.US,D,20201120,000000,17.6523,17.8615,17.5202,17.8364,8438518.0989069,0
+WMB.US,D,20201123,000000,18.0735,18.7047,17.8451,18.6604,9358031.2657488,0
+WMB.US,D,20201124,000000,19.0286,19.3052,18.8754,19.257,11891659.191429,0
+WMB.US,D,20201125,000000,19.176,19.176,18.7047,18.9582,8423965.8026685,0
+WMB.US,D,20201127,000000,18.8878,19.0286,18.7144,18.8184,4836839.8250658,0
+WMB.US,D,20201130,000000,18.7751,18.9535,18.2999,18.3974,13170445.465865,0
+WMB.US,D,20201201,000000,18.7144,18.7665,18.1372,18.3279,9076313.3369303,0
+WMB.US,D,20201202,000000,18.2845,19.1606,18.2143,18.9843,10410274.863044,0
+WMB.US,D,20201203,000000,18.9322,19.2917,18.7328,18.9062,14238972.070994,0
+WMB.US,D,20201204,000000,19.1529,19.7745,19.0989,19.7205,13246461.888469,0
+WMB.US,D,20201207,000000,19.5538,19.6858,18.8184,18.9418,13156264.62931,0
+WMB.US,D,20201208,000000,18.7751,19.5991,18.7751,19.3793,13584999.660019,0
+WMB.US,D,20201209,000000,19.6426,20.0377,19.5066,19.6329,13611020.514569,0
+WMB.US,D,20201210,000000,19.5615,19.817,19.4199,19.6426,13428250.936992,0
+WMB.US,D,20201211,000000,19.2763,19.5846,19.2146,19.5809,11451253.271017,0
+WMB.US,D,20201214,000000,19.7581,19.8073,18.9457,19.206,22056589.084274,0
+WMB.US,D,20201215,000000,19.3746,20.1148,19.3206,19.9374,13073200.848699,0
+WMB.US,D,20201216,000000,19.9095,19.9143,19.4016,19.4199,7657865.4848837,0
+WMB.US,D,20201217,000000,19.6426,19.7322,19.2194,19.4643,10455959.216063,0
+WMB.US,D,20201218,000000,19.4643,19.4767,18.7683,18.91,18172383.556047,0
+WMB.US,D,20201221,000000,18.4812,18.6383,18.2875,18.4812,12873201.974935,0
+WMB.US,D,20201222,000000,18.6064,18.7492,18.4021,18.4021,9441656.3862716,0
+WMB.US,D,20201223,000000,18.6151,18.8166,18.4812,18.5265,7399668.8397321,0
+WMB.US,D,20201224,000000,18.5708,18.5987,18.3395,18.5168,3007086.4946961,0
+WMB.US,D,20201228,000000,18.5804,18.673,17.9733,17.9819,6838774.0568537,0
+WMB.US,D,20201229,000000,18.1342,18.1776,17.7844,17.9289,6760258.0633668,0
+WMB.US,D,20201230,000000,17.9366,18.0937,17.7613,17.8026,7607816.9993894,0
+WMB.US,D,20201231,000000,17.7844,17.9502,17.7217,17.9019,7670618.5881325,0
+WMB.US,D,20210104,000000,18.1245,18.3193,17.74,17.9453,12210954.728844,0
+WMB.US,D,20210105,000000,18.0986,18.8918,18.0715,18.4908,10487839.380192,0
+WMB.US,D,20210106,000000,18.6768,19.2493,18.5091,19.1963,11519389.145318,0
+WMB.US,D,20210107,000000,19.3572,19.3746,18.991,19.2319,9633992.6070785,0
+WMB.US,D,20210108,000000,19.3032,19.3302,18.6865,19.018,14614756.457736,0
+WMB.US,D,20210111,000000,18.6604,19.3746,18.5622,19.206,5748052.21687,0
+WMB.US,D,20210112,000000,19.4016,20.1379,19.3389,20.027,11726503.858482,0
+WMB.US,D,20210113,000000,19.9818,20.1031,19.6984,19.8565,8229338.567951,0
+WMB.US,D,20210114,000000,19.9914,20.4241,19.866,20.2584,17131932.247291,0
+WMB.US,D,20210115,000000,20.1148,20.1524,19.6858,20.0897,11708063.686736,0
+WMB.US,D,20210119,000000,20.2217,20.2843,20.0078,20.0444,13950243.10006,0
+WMB.US,D,20210120,000000,20.1235,20.215,19.655,20.027,9955087.3374831,0
+WMB.US,D,20210121,000000,20.0357,20.1784,19.285,19.3476,8618271.3823532,0
+WMB.US,D,20210122,000000,19.0266,19.3842,18.8474,19.285,10871014.569509,0
+WMB.US,D,20210125,000000,19.285,19.4901,18.9331,19.3389,11647292.675087,0
+WMB.US,D,20210126,000000,19.5279,19.7939,18.9149,19.1433,8543637.0387934,0
+WMB.US,D,20210127,000000,19.0527,19.1095,18.7896,18.938,11246304.022539,0
+WMB.US,D,20210128,000000,19.0527,19.3389,18.9495,19.1606,10145677.282741,0
+WMB.US,D,20210129,000000,18.9726,19.3476,18.805,18.9544,10365154.962728,0
+WMB.US,D,20210201,000000,19.1336,19.2396,18.8214,19.0084,8573976.3715571,0
+WMB.US,D,20210202,000000,19.3919,19.6695,19.071,19.124,9785771.2410502,0
+WMB.US,D,20210203,000000,19.1683,19.71,19.1683,19.5712,6477167.3938764,0
+WMB.US,D,20210204,000000,19.6426,19.7322,19.4372,19.6608,6466468.7324493,0
+WMB.US,D,20210205,000000,19.866,19.9326,19.6146,19.7225,7363016.7675521,0
+WMB.US,D,20210208,000000,19.8844,20.1688,19.7581,20.0897,8493128.8978814,0
+WMB.US,D,20210209,000000,20.0608,20.1235,19.6858,19.8747,7040973.6735993,0
+WMB.US,D,20210210,000000,20.0444,20.375,19.8034,20.3663,10970048.003696,0
+WMB.US,D,20210211,000000,20.3836,20.4733,19.7601,19.8931,11917944.633184,0
+WMB.US,D,20210212,000000,19.8121,20.4096,19.7225,20.3922,11984651.736582,0
+WMB.US,D,20210216,000000,20.6246,20.7991,20.4193,20.4549,8205017.2970899,0
+WMB.US,D,20210217,000000,20.6246,20.7046,20.1861,20.6159,6922079.5975374,0
+WMB.US,D,20210218,000000,20.5532,20.5532,19.8469,19.8747,11458414.76468,0
+WMB.US,D,20210219,000000,19.8565,20.2796,19.8034,20.215,6866682.3001281,0
+WMB.US,D,20210222,000000,20.3567,20.7046,20.294,20.4549,8958693.4298367,0
+WMB.US,D,20210223,000000,20.5359,21.331,20.0897,21.2838,15657908.631171,0
+WMB.US,D,20210224,000000,21.2838,21.4996,21.067,21.3474,12717473.209642,0
+WMB.US,D,20210225,000000,21.4824,21.517,20.8655,20.9378,8917243.5096848,0
+WMB.US,D,20210226,000000,20.7412,20.8386,20.0897,20.3922,11669506.586685,0
+WMB.US,D,20210301,000000,20.643,21.2587,20.643,21.0622,8863609.0893742,0
+WMB.US,D,20210302,000000,21.0544,21.384,21.0169,21.1777,6937152.7674094,0
+WMB.US,D,20210303,000000,21.2934,21.7598,21.1421,21.1961,9114453.323036,0
+WMB.US,D,20210304,000000,21.4543,21.9912,21.2309,21.5257,8966014.7134202,0
+WMB.US,D,20210305,000000,21.8302,21.9546,21.2404,21.6596,12884039.674344,0
+WMB.US,D,20210308,000000,21.7126,22.0442,21.2095,21.5354,12502977.032274,0
+WMB.US,D,20210309,000000,21.6067,21.6423,20.9638,21.0352,15296462.795711,0
+WMB.US,D,20210310,000000,21.2222,21.8746,21.0891,21.784,14006391.61761,0
+WMB.US,D,20210311,000000,21.7126,21.8312,21.4486,21.704,11209420.566255,0
+WMB.US,D,20210312,000000,21.784,21.7937,21.4583,21.73,8850286.3454382,0
+WMB.US,D,20210315,000000,21.7213,21.8862,21.332,21.4949,10866778.061449,0
+WMB.US,D,20210316,000000,21.25,21.3859,20.9368,21.0862,9784095.5220894,0
+WMB.US,D,20210317,000000,21.0409,21.3137,20.9956,21.2309,7718911.4597063,0
+WMB.US,D,20210318,000000,21.1585,21.3725,20.6313,20.6679,10857548.637203,0
+WMB.US,D,20210319,000000,20.7768,21.0862,20.6313,20.8395,13127082.217068,0
+WMB.US,D,20210322,000000,20.7855,21.0275,20.6776,20.8781,8996267.9256428,0
+WMB.US,D,20210323,000000,20.6313,21.1401,20.5137,20.8953,11925024.156693,0
+WMB.US,D,20210324,000000,21.0862,21.5036,20.9861,21.332,12368037.558064,0
+WMB.US,D,20210325,000000,21.25,21.7937,20.8587,21.7397,12397061.217985,0
+WMB.US,D,20210326,000000,21.9122,22.3218,21.784,22.3025,10158326.626303,0
+WMB.US,D,20210329,000000,22.2485,22.2485,21.8225,21.8312,8504653.4864247,0
+WMB.US,D,20210330,000000,21.6491,21.7676,21.3484,21.5036,10773353.875993,0
+WMB.US,D,20210331,000000,21.5036,21.6577,21.4312,21.5123,8577748.0362149,0
+WMB.US,D,20210401,000000,21.5218,21.7126,21.2944,21.704,7169990.5448201,0
+WMB.US,D,20210405,000000,21.7763,21.784,21.4216,21.5671,6518500.0655809,0
+WMB.US,D,20210406,000000,21.6038,21.8389,21.5257,21.5854,6424542.5553297,0
+WMB.US,D,20210407,000000,21.7397,21.9305,21.6221,21.9026,6738351.2804448,0
+WMB.US,D,20210408,000000,21.5671,21.7126,21.358,21.5036,7671244.2590511,0
+WMB.US,D,20210409,000000,21.4486,21.5488,21.2135,21.4312,7716700.3407556,0
+WMB.US,D,20210412,000000,21.5304,21.6395,21.2453,21.2944,4418512.9286576,0
+WMB.US,D,20210413,000000,21.2847,21.5989,21.1401,21.5218,7733395.2745507,0
+WMB.US,D,20210414,000000,21.6395,21.8225,21.4081,21.4765,8111070.1628075,0
+WMB.US,D,20210415,000000,21.4949,21.6857,21.3224,21.6491,7456533.2991294,0
+WMB.US,D,20210416,000000,21.7676,21.7763,21.4216,21.4486,5574143.7166472,0
+WMB.US,D,20210419,000000,21.5218,21.572,21.2684,21.5123,7977239.8796618,0
+WMB.US,D,20210420,000000,21.5498,21.5498,21.0901,21.2944,7019302.425169,0
+WMB.US,D,20210421,000000,21.1046,21.5036,21.0949,21.3946,5364893.6291036,0
+WMB.US,D,20210422,000000,21.4312,21.4862,21.0766,21.1046,8065577.7652122,0
+WMB.US,D,20210423,000000,21.2135,21.5036,21.118,21.4409,7369449.8682065,0
+WMB.US,D,20210426,000000,21.5498,21.7937,21.4583,21.7676,8514453.5889538,0
+WMB.US,D,20210427,000000,21.7676,21.9122,21.704,21.7397,9325419.5958186,0
+WMB.US,D,20210428,000000,21.8765,22.2716,21.8129,22.1849,8176333.9689464,0
+WMB.US,D,20210429,000000,22.2485,22.475,22.1079,22.3218,5897884.3190952,0
+WMB.US,D,20210430,000000,22.157,22.502,22.076,22.1213,7052536.6532272,0
+WMB.US,D,20210503,000000,22.3025,22.6022,22.2167,22.4943,7195509.2024805,0
+WMB.US,D,20210504,000000,22.558,23.0031,22.2292,22.3218,13753001.121205,0
+WMB.US,D,20210505,000000,22.6301,22.821,22.529,22.6301,6787047.7772047,0
+WMB.US,D,20210506,000000,22.7294,22.7381,22.3661,22.6745,8834238.8720961,0
+WMB.US,D,20210507,000000,22.4211,22.9743,22.4017,22.9743,7083203.8666049,0
+WMB.US,D,20210510,000000,23.1476,23.3462,23.0167,23.1931,8618522.480798,0
+WMB.US,D,20210511,000000,22.9935,23.4243,22.7796,23.2923,15150534.132946,0
+WMB.US,D,20210512,000000,23.3202,23.5294,22.9107,22.9569,14239174.402387,0
+WMB.US,D,20210513,000000,22.767,23.1931,22.7034,23.0475,8247466.423037,0
+WMB.US,D,20210514,000000,23.2287,23.5516,23.2287,23.5024,8584302.5357042,0
+WMB.US,D,20210517,000000,23.6017,24.1009,23.5024,24.0922,9242761.5155878,0
+WMB.US,D,20210518,000000,24.0642,24.2686,23.8204,23.9101,9431385.2147591,0
+WMB.US,D,20210519,000000,23.593,23.7829,23.2759,23.6383,7705873.0173155,0
+WMB.US,D,20210520,000000,23.593,24.0373,23.4928,23.9187,7949073.2747643,0
+WMB.US,D,20210521,000000,24.0556,24.2271,23.9187,23.9649,5529910.9616638,0
+WMB.US,D,20210524,000000,24.1182,24.1462,23.8956,24.0738,5898347.0873036,0
+WMB.US,D,20210525,000000,24.0922,24.1182,23.5207,23.5563,11276652.693675,0
+WMB.US,D,20210526,000000,23.5563,23.7742,23.4571,23.6286,7393247.1526433,0
+WMB.US,D,20210527,000000,23.6739,23.9101,23.6653,23.8841,9028626.4219344,0
+WMB.US,D,20210528,000000,23.9477,24.0017,23.7472,23.9187,6244307.8269312,0
+WMB.US,D,20210601,000000,24.2647,24.5182,24.1693,24.418,8873709.0574016,0
+WMB.US,D,20210602,000000,24.5548,24.9134,24.4044,24.7822,6635517.1288874,0
+WMB.US,D,20210603,000000,24.7186,25.2545,24.6069,25.081,10139812.785177,0
+WMB.US,D,20210604,000000,25.1909,25.426,24.8998,25.3817,8597234.1056165,0
+WMB.US,D,20210607,000000,25.2998,25.7441,25.2998,25.6362,8551189.706481,0
+WMB.US,D,20210608,000000,25.5995,25.7151,25.3181,25.5803,7995618.8331926,0
+WMB.US,D,20210609,000000,25.5803,25.7084,25.4907,25.5455,9029506.3040885,0
+WMB.US,D,20210610,000000,25.8029,25.8761,25.3047,25.5359,7387896.2655345,0
+WMB.US,D,20210611,000000,25.5167,25.7114,25.4713,25.6102,7881899.2527699,0
+WMB.US,D,20210614,000000,25.6457,25.7566,25.1678,25.3606,6175276.506522,0
+WMB.US,D,20210615,000000,25.5542,25.6969,25.3238,25.5716,5495492.835566,0
+WMB.US,D,20210616,000000,25.5455,25.692,25.2314,25.3142,7476480.0615455,0
+WMB.US,D,20210617,000000,25.3047,25.3692,24.4064,24.817,8362846.1584674,0
+WMB.US,D,20210618,000000,24.3843,24.7428,24.0054,24.0151,13905419.952451,0
+WMB.US,D,20210621,000000,24.1809,24.7332,24.1539,24.6512,5599561.7274103,0
+WMB.US,D,20210622,000000,24.5866,24.7205,24.31,24.6319,6628547.5906462,0
+WMB.US,D,20210623,000000,24.7061,24.8623,24.6223,24.6319,5145928.5219751,0
+WMB.US,D,20210624,000000,24.6319,24.7205,24.4844,24.6695,5992432.2219709,0
+WMB.US,D,20210625,000000,24.7158,24.7428,24.5538,24.6782,6758420.4792928,0
+WMB.US,D,20210628,000000,24.6782,24.7061,24.0104,24.1809,6833786.3286528,0
+WMB.US,D,20210629,000000,24.1896,24.3466,23.9967,24.0893,7425657.5287789,0
+WMB.US,D,20210630,000000,24.1809,24.5038,24.0797,24.4671,9675500.6326557,0
+WMB.US,D,20210701,000000,24.8267,24.8911,24.4575,24.6965,6682504.7035864,0
+WMB.US,D,20210702,000000,24.5866,24.8623,24.4488,24.8267,6908690.4474012,0
+WMB.US,D,20210706,000000,24.8267,24.8439,24.1298,24.3466,7250914.8006649,0
+WMB.US,D,20210707,000000,24.2821,24.5152,24.0604,24.2184,6522883.9123978,0
+WMB.US,D,20210708,000000,23.9872,24.3746,23.8677,24.1809,7220260.0384498,0
+WMB.US,D,20210709,000000,24.3746,24.6223,24.1896,24.606,6951812.9737232,0
+WMB.US,D,20210712,000000,24.5038,24.606,24.2455,24.4199,4746853.1980735,0
+WMB.US,D,20210713,000000,24.3553,24.4488,24.1249,24.1443,5607117.5078885,0
+WMB.US,D,20210714,000000,24.1635,24.3052,23.5226,23.592,6953529.1589624,0
+WMB.US,D,20210715,000000,23.4253,23.7934,23.3897,23.5544,6787039.4764298,0
+WMB.US,D,20210716,000000,23.7019,23.7385,23.2316,23.2962,5571369.1825908,0
+WMB.US,D,20210719,000000,22.8075,22.9925,22.4355,22.7796,10830445.569107,0
+WMB.US,D,20210720,000000,22.8913,23.2498,22.7333,23.0658,9227514.02944,0
+WMB.US,D,20210721,000000,23.3337,23.54,23.2267,23.2962,7135935.5776301,0
+WMB.US,D,20210722,000000,23.2788,23.4156,23.033,23.2788,5228085.4429129,0
+WMB.US,D,20210723,000000,23.2316,23.2788,22.9376,23.1757,5669200.041994,0
+WMB.US,D,20210726,000000,23.2692,23.6922,23.1854,23.5824,6682984.073345,0
+WMB.US,D,20210727,000000,23.38,23.4061,23.1255,23.2865,6358304.4457207,0
+WMB.US,D,20210728,000000,23.3145,23.4755,22.9184,23.3145,6699517.1420267,0
+WMB.US,D,20210729,000000,23.4995,23.5824,23.2865,23.4532,5301884.5209845,0
+WMB.US,D,20210730,000000,23.4349,23.5544,23.0205,23.0851,11982654.362589,0
+WMB.US,D,20210802,000000,23.0851,23.5226,22.8913,22.9829,8371387.6559813,0
+WMB.US,D,20210803,000000,22.8635,23.167,22.3373,23.1496,9927859.7577619,0
+WMB.US,D,20210804,000000,22.8635,23.3337,22.6783,22.9376,8225207.8947728,0
+WMB.US,D,20210805,000000,22.9925,23.2267,22.9733,23.112,5848544.5122698,0
+WMB.US,D,20210806,000000,23.2142,23.3193,22.9974,23.0938,4775873.7452029,0
+WMB.US,D,20210809,000000,22.9087,23.112,22.7988,22.8172,4753067.3657862,0
+WMB.US,D,20210810,000000,22.899,23.0851,22.8441,23.0205,4725048.0996456,0
+WMB.US,D,20210811,000000,23.0378,23.1757,22.8364,23.0205,5276141.7423981,0
+WMB.US,D,20210812,000000,23.0205,23.1757,22.9039,23.0378,3799325.9530754,0
+WMB.US,D,20210813,000000,22.9925,23.1399,22.8364,22.8817,3772441.8179212,0
+WMB.US,D,20210816,000000,22.7159,22.9637,22.5955,22.6783,6971029.267936,0
+WMB.US,D,20210817,000000,22.4953,22.7988,22.287,22.5588,5163308.2697107,0
+WMB.US,D,20210818,000000,22.4953,22.5503,22.1357,22.1531,7834334.7742056,0
+WMB.US,D,20210819,000000,21.9324,22.0712,21.6837,22.0153,11233044.572013,0
+WMB.US,D,20210820,000000,21.9044,22.2456,21.8225,22.1531,7068938.9847022,0
+WMB.US,D,20210823,000000,22.5213,22.6514,22.37,22.5781,6530169.9176873,0
+WMB.US,D,20210824,000000,22.7429,22.7718,22.5261,22.7073,6531970.1482736,0
+WMB.US,D,20210825,000000,22.7159,22.873,22.4856,22.6601,5965768.0573553,0
+WMB.US,D,20210826,000000,22.5684,22.6331,22.2456,22.2552,7471788.0484553,0
+WMB.US,D,20210827,000000,22.3931,22.8913,22.3844,22.6783,9034483.6563205,0
+WMB.US,D,20210830,000000,22.7333,22.9279,22.6234,22.6331,5526265.8838253,0
+WMB.US,D,20210831,000000,22.5781,22.8866,22.5213,22.7526,13935907.661569,0
+WMB.US,D,20210901,000000,22.7526,22.8268,22.6052,22.7159,7404977.1853688,0
+WMB.US,D,20210902,000000,22.8268,23.1949,22.8268,23.1399,8501808.3957804,0
+WMB.US,D,20210903,000000,23.0755,23.167,22.849,23.0108,6523932.9228432,0
+WMB.US,D,20210907,000000,22.9087,23.0022,22.5955,22.688,10346446.05339,0
+WMB.US,D,20210908,000000,22.9637,23.2046,22.7294,22.8075,12107998.140855,0
+WMB.US,D,20210909,000000,22.5744,22.901,22.4702,22.6206,11491002.569882,0
+WMB.US,D,20210910,000000,22.8075,22.901,22.5839,22.7516,6940137.9336324,0
+WMB.US,D,20210913,000000,22.9666,23.38,22.9666,23.2479,9453106.2678396,0
+WMB.US,D,20210914,000000,23.3607,23.4551,23.1237,23.1921,8447786.9518336,0
+WMB.US,D,20210915,000000,23.4166,24.1847,23.3887,24.176,14365345.145366,0
+WMB.US,D,20210916,000000,24.176,24.1896,23.8011,23.8108,9889655.4406498,0
+WMB.US,D,20210917,000000,23.7356,24.0171,23.6517,23.6885,16862311.660493,0
+WMB.US,D,20210920,000000,23.3414,23.4725,23.0706,23.3984,13169295.808523,0
+WMB.US,D,20210921,000000,23.6325,23.6701,23.1362,23.1545,8345824.3816552,0
+WMB.US,D,20210922,000000,23.3327,23.647,23.3327,23.4551,5925136.8011416,0
+WMB.US,D,20210923,000000,23.4725,23.9977,23.4638,23.8667,5663712.1920971,0
+WMB.US,D,20210924,000000,23.8108,23.9786,23.7356,23.8011,5432625.8782193,0
+WMB.US,D,20210927,000000,24.1385,24.4758,24.1192,24.4016,9411309.7903298,0
+WMB.US,D,20210928,000000,24.6821,24.9345,24.3168,24.4381,11238768.993998,0
+WMB.US,D,20210929,000000,24.4671,24.7476,24.256,24.6164,7482155.7164777,0
+WMB.US,D,20210930,000000,24.7476,24.7476,24.2599,24.3072,11865612.396956,0
+WMB.US,D,20211001,000000,24.392,24.8227,24.256,24.7379,5352493.3087938,0
+WMB.US,D,20211004,000000,25.0753,26.2192,24.9635,25.6189,19389427.628155,0
+WMB.US,D,20211005,000000,25.9194,25.9754,25.3847,25.5629,13488018.59246,0
+WMB.US,D,20211006,000000,25.3479,25.4964,25.0849,25.3566,9828271.2092443,0
+WMB.US,D,20211007,000000,25.4136,25.9706,25.3288,25.9002,11327590.399694,0
+WMB.US,D,20211008,000000,26.1624,26.5652,26.0593,26.5374,9196247.0850659,0
+WMB.US,D,20211011,000000,26.9874,27.1936,26.7435,26.8274,14538846.907611,0
+WMB.US,D,20211012,000000,26.7435,27.1936,26.6587,27.1088,11001651.129458,0
+WMB.US,D,20211013,000000,26.8929,27.1839,26.8004,27.1088,7632198.4508695,0
+WMB.US,D,20211014,000000,27.474,27.6052,27.3064,27.5213,6936155.636808,0
+WMB.US,D,20211015,000000,27.7468,27.8779,27.5771,27.69,10366532.891385,0
+WMB.US,D,20211018,000000,27.8682,28.0089,27.3815,27.4471,12709152.720263,0
+WMB.US,D,20211019,000000,27.3151,27.3623,27.0808,27.1744,8035066.1913665,0
+WMB.US,D,20211020,000000,27.1367,27.343,27.0529,27.3238,6642999.2399872,0
+WMB.US,D,20211021,000000,27.2312,27.2774,26.5749,26.7252,11853136.332074,0
+WMB.US,D,20211022,000000,26.7531,26.9969,26.5932,26.8466,11248305.546921,0
+WMB.US,D,20211025,000000,26.9778,27.0432,26.7907,26.9874,8623818.3752723,0
+WMB.US,D,20211026,000000,26.9969,27.1657,26.7715,26.7907,6267603.952075,0
+WMB.US,D,20211027,000000,26.7156,26.8929,26.4476,26.518,8113812.5313607,0
+WMB.US,D,20211028,000000,26.3773,26.678,26.3609,26.6308,5214403.6904567,0
+WMB.US,D,20211029,000000,26.5845,26.6308,26.1816,26.3214,6880536.2936663,0
+WMB.US,D,20211101,000000,26.5374,26.7812,26.4303,26.7435,6299990.4634825,0
+WMB.US,D,20211102,000000,26.8004,27.1088,26.5045,26.6028,8014745.8940738,0
+WMB.US,D,20211103,000000,26.3773,26.6963,26.308,26.518,6382192.0010862,0
+WMB.US,D,20211104,000000,26.7252,26.7618,26.2376,26.5006,6977123.0744108,0
+WMB.US,D,20211105,000000,26.7907,26.8004,26.4814,26.7618,5796220.5768183,0
+WMB.US,D,20211108,000000,26.9121,26.9121,26.5951,26.6877,4462498.7355835,0
+WMB.US,D,20211109,000000,26.65,26.7907,26.3773,26.7339,5834919.8276419,0
+WMB.US,D,20211110,000000,26.6877,26.8833,26.2473,26.3773,7171921.5126133,0
+WMB.US,D,20211111,000000,26.462,27.1744,26.3773,27.0713,11531686.743537,0
+WMB.US,D,20211112,000000,26.9314,27.1367,26.8138,26.837,8060679.270343,0
+WMB.US,D,20211115,000000,26.837,27.0056,26.6125,26.8091,5490844.4015447,0
+WMB.US,D,20211116,000000,26.9026,26.9026,26.3551,26.4429,5962919.8539205,0
+WMB.US,D,20211117,000000,26.3773,26.9121,26.3686,26.4352,7627798.0025025,0
+WMB.US,D,20211118,000000,26.462,26.6125,26.1575,26.2095,5239656.7233158,0
+WMB.US,D,20211119,000000,25.9099,26.0265,25.6467,25.694,7477445.0266437,0
+WMB.US,D,20211122,000000,25.6756,26.2192,25.6189,25.8627,6823437.3373742,0
+WMB.US,D,20211123,000000,26.1441,26.4429,25.985,26.3117,6883331.5796603,0
+WMB.US,D,20211124,000000,26.2192,26.7812,26.2095,26.7531,6123773.3102023,0
+WMB.US,D,20211126,000000,25.7875,26.6308,25.7865,26.462,5893221.3587176,0
+WMB.US,D,20211129,000000,26.7812,26.8563,26.2473,26.2473,8617283.5901237,0
+WMB.US,D,20211130,000000,25.8906,25.985,25.0473,25.1041,16452507.584855,0
+WMB.US,D,20211201,000000,25.5909,26.0265,24.9538,24.9635,10915270.151623,0
+WMB.US,D,20211202,000000,25.0473,25.6284,24.869,25.5349,8214912.858532,0
+WMB.US,D,20211203,000000,25.7499,25.9002,25.1986,25.4039,7367995.1573811,0
+WMB.US,D,20211206,000000,25.7219,25.8627,25.3238,25.6005,10772104.60935,0
+WMB.US,D,20211207,000000,25.8627,26.2607,25.7499,26.012,11138180.202089,0
+WMB.US,D,20211208,000000,26.0506,26.2279,25.825,25.9002,13149691.453076,0
+WMB.US,D,20211209,000000,25.7952,25.7952,25.2102,25.3201,10818131.36934,0
+WMB.US,D,20211210,000000,25.4917,25.5388,24.9731,25.3392,8476718.2656314,0
+WMB.US,D,20211213,000000,25.187,25.2815,24.6117,24.9586,8545149.8550441,0
+WMB.US,D,20211214,000000,24.9962,25.2053,24.5587,24.6164,10560931.854789,0
+WMB.US,D,20211215,000000,24.6251,24.8304,24.1876,24.7109,10296935.043079,0
+WMB.US,D,20211216,000000,24.9393,25.2815,24.7871,24.8632,9430536.4605114,0
+WMB.US,D,20211217,000000,24.6637,24.816,24.1259,24.5307,16506389.990821,0
+WMB.US,D,20211220,000000,24.2358,24.2455,23.646,24.1115,7742077.8852404,0
+WMB.US,D,20211221,000000,24.1973,24.5356,24.1308,24.4064,6222341.9009871,0
+WMB.US,D,20211222,000000,24.3303,24.5973,24.1163,24.4257,5587046.2338468,0
+WMB.US,D,20211223,000000,24.5876,24.7495,24.5307,24.5876,6897622.401485,0
+WMB.US,D,20211227,000000,24.5587,24.9779,24.3689,24.9779,4683569.1267812,0
+WMB.US,D,20211228,000000,24.9962,25.1061,24.8103,24.8824,4529589.7498275,0
+WMB.US,D,20211229,000000,24.8729,24.9393,24.6213,24.7678,5744150.8526022,0
+WMB.US,D,20211230,000000,24.8257,25.0541,24.6444,24.6541,4956452.9557655,0
+WMB.US,D,20211231,000000,24.6069,24.8729,24.5587,24.7678,3764888.1126367,0
+WMB.US,D,20220103,000000,24.8536,25.2343,24.7495,25.2053,9196795.9738153,0
+WMB.US,D,20220104,000000,25.4241,25.639,25.3008,25.4337,11472545.796584,0
+WMB.US,D,20220105,000000,25.6525,26.2231,25.4482,25.4917,13648197.610769,0
+WMB.US,D,20220106,000000,25.9194,26.1662,25.5388,26.0997,10173912.369033,0
+WMB.US,D,20220107,000000,26.1662,26.6847,26.0139,26.6423,9442636.915323,0
+WMB.US,D,20220110,000000,26.7088,26.8033,26.2906,26.5845,10539732.712939,0
+WMB.US,D,20220111,000000,27.289,27.6119,26.5941,27.4596,17407630.039013,0
+WMB.US,D,20220112,000000,27.6119,27.9829,27.5888,27.7738,12252475.205584,0
+WMB.US,D,20220113,000000,27.7738,27.9357,27.4316,27.5174,7766931.4433007,0
+WMB.US,D,20220114,000000,27.5271,27.9067,27.4509,27.8595,6377778.0639598,0
+WMB.US,D,20220118,000000,28.0311,28.2403,27.5744,28.1448,12459475.783091,0
+WMB.US,D,20220119,000000,28.354,28.3867,27.4172,27.6119,12859722.55387,0
+WMB.US,D,20220120,000000,27.4509,28.0215,27.2987,27.3651,10605657.46829,0
+WMB.US,D,20220121,000000,27.3651,27.4596,26.9372,27.3554,11177358.822672,0
+WMB.US,D,20220124,000000,27.0317,27.2987,25.986,26.8891,17375324.460162,0
+WMB.US,D,20220125,000000,26.7367,27.7169,26.4139,27.555,12286904.745247,0
+WMB.US,D,20220126,000000,27.8124,28.3444,27.5223,27.7834,11462543.362665,0
+WMB.US,D,20220127,000000,28.2018,28.4543,27.5744,27.9357,10292624.865641,0
+WMB.US,D,20220128,000000,27.7882,28.2018,27.6408,28.1921,10533305.837866,0
+WMB.US,D,20220131,000000,28.0783,28.6778,27.7978,28.4773,12793782.234566,0
+WMB.US,D,20220201,000000,28.3347,29.0961,28.2306,29.0295,10484538.784519,0
+WMB.US,D,20220202,000000,28.9246,29.2098,28.7203,29.1818,8885611.3312091,0
+WMB.US,D,20220203,000000,29.0865,29.1337,28.6248,28.8301,9466564.9369666,0
+WMB.US,D,20220204,000000,28.9823,29.4103,28.8513,29.0865,10558205.05019,0
+WMB.US,D,20220207,000000,29.0576,29.5047,28.8484,29.2098,10253008.379176,0
+WMB.US,D,20220208,000000,29.2676,29.3052,28.7203,28.9246,9158094.6477978,0
+WMB.US,D,20220209,000000,28.991,29.2955,28.7057,28.9823,9502808.195976,0
+WMB.US,D,20220210,000000,28.8484,29.2908,28.5352,28.6681,8733024.4092682,0
+WMB.US,D,20220211,000000,28.7539,29.2763,28.6489,29.2098,10586274.12098,0
+WMB.US,D,20220214,000000,29.2098,29.2388,28.4021,28.6114,8107938.6954246,0
+WMB.US,D,20220215,000000,28.4205,28.54,28.2499,28.4021,6761295.6602464,0
+WMB.US,D,20220216,000000,28.5159,28.9062,28.378,28.5448,7045036.9029805,0
+WMB.US,D,20220217,000000,28.459,28.5352,28.0976,28.2403,7591888.8496884,0
+WMB.US,D,20220218,000000,28.0311,28.4494,27.874,28.1737,9644017.8681306,0
+WMB.US,D,20220222,000000,29.2484,29.2484,27.5223,28.0687,11489329.963711,0
+WMB.US,D,20220223,000000,28.2499,29.0104,28.116,28.6489,12849339.321895,0
+WMB.US,D,20220224,000000,29.0576,29.1057,27.8595,28.4966,11735738.470713,0
+WMB.US,D,20220225,000000,28.7057,29.2098,28.5448,29.1915,10141578.775067,0
+WMB.US,D,20220228,000000,29.0007,29.7813,28.9062,29.7524,11722321.305461,0
+WMB.US,D,20220301,000000,29.9423,30.5128,29.814,30.1235,17802551.862605,0
+WMB.US,D,20220302,000000,30.4377,31.3311,30.242,31.094,10827746.779623,0
+WMB.US,D,20220303,000000,30.9128,31.2983,30.7798,31.198,9092234.2234532,0
+WMB.US,D,20220304,000000,31.1027,31.893,31.0361,31.8351,8029493.2585254,0
+WMB.US,D,20220307,000000,32.0827,32.7101,31.3127,31.7685,12316832.15205,0
+WMB.US,D,20220308,000000,32.2062,32.3305,30.9321,31.255,14787183.269615,0
+WMB.US,D,20220309,000000,30.989,31.5122,30.4849,30.9128,14582127.148659,0
+WMB.US,D,20220310,000000,31.2453,31.467,30.9273,31.3127,9245851.4790957,0
+WMB.US,D,20220311,000000,31.2356,31.438,30.6285,30.7442,7973836.5618962,0
+WMB.US,D,20220314,000000,30.4357,30.7152,29.6164,29.9442,10848045.287382,0
+WMB.US,D,20220315,000000,29.4623,30.1851,29.2599,29.9152,11392561.603514,0
+WMB.US,D,20220316,000000,29.9827,30.4116,29.7322,30.1272,12011635.481036,0
+WMB.US,D,20220317,000000,30.5513,30.6381,30.1225,30.3875,9327473.0000437,0
+WMB.US,D,20220318,000000,30.2526,30.5513,29.9346,30.3201,15943477.082011,0
+WMB.US,D,20220321,000000,30.6188,31.3995,30.6188,31.3224,8930443.8171889,0
+WMB.US,D,20220322,000000,31.1585,31.3224,30.6044,30.9562,7261964.1698373,0
+WMB.US,D,20220323,000000,31.2645,31.732,31.1393,31.5247,6991724.1377025,0
+WMB.US,D,20220324,000000,31.6693,31.8476,31.5537,31.7368,5636355.9503628,0
+WMB.US,D,20220325,000000,31.7561,32.6809,31.6597,32.6524,6326560.206782,0
+WMB.US,D,20220328,000000,32.1898,32.3198,31.872,32.0934,6213201.7100734,0
+WMB.US,D,20220329,000000,31.6693,32.3007,31.4091,32.2283,6968568.0881374,0
+WMB.US,D,20220330,000000,32.4114,32.6042,32.0693,32.4307,8686770.415563,0
+WMB.US,D,20220331,000000,32.2476,32.7873,32.1512,32.1994,9335905.5498852,0
+WMB.US,D,20220401,000000,32.2572,32.7006,32.2283,32.6042,5826188.4498988,0
+WMB.US,D,20220404,000000,32.7681,32.8066,32.2957,32.5078,4947581.5024437,0
+WMB.US,D,20220405,000000,32.5753,32.8355,31.7464,31.7849,10326802.269263,0
+WMB.US,D,20220406,000000,32.0645,32.3487,31.7513,32.1898,6082311.9764848,0
+WMB.US,D,20220407,000000,32.2861,32.5174,31.6549,32.4307,6963701.7587713,0
+WMB.US,D,20220408,000000,32.7198,33.2692,32.4789,33.1728,7882450.216713,0
+WMB.US,D,20220411,000000,32.9801,33.4282,32.662,33.1535,12342533.426761,0
+WMB.US,D,20220412,000000,33.5583,33.8571,33.3367,33.5294,10012116.774784,0
+WMB.US,D,20220413,000000,33.8088,34.0161,33.4235,33.78,7178355.6508647,0
+WMB.US,D,20220414,000000,33.7896,34.5028,33.5872,34.2329,7119835.1868472,0
+WMB.US,D,20220418,000000,34.3004,34.5221,33.8475,34.0305,7613427.2857181,0
+WMB.US,D,20220419,000000,33.9728,34.2811,33.7414,34.127,5328676.3100163,0
+WMB.US,D,20220420,000000,34.2619,34.8786,34.1173,34.6184,6662598.4074486,0
+WMB.US,D,20220421,000000,34.6666,35.0521,34.339,34.3872,6815448.8789971,0
+WMB.US,D,20220422,000000,34.2716,34.5557,33.7558,33.8282,9331107.7019134,0
+WMB.US,D,20220425,000000,33.115,33.1343,31.8235,32.6716,12189129.916075,0
+WMB.US,D,20220426,000000,32.7969,33.7993,32.7535,33.0667,8428975.3204039,0
+WMB.US,D,20220427,000000,33.1728,33.4235,32.5849,33.0764,8891291.1365288,0
+WMB.US,D,20220428,000000,33.5005,33.7848,32.7006,33.568,7492792.122092,0
+WMB.US,D,20220429,000000,33.3559,33.6836,32.9174,33.0475,9429726.0973483,0
+WMB.US,D,20220502,000000,32.9512,33.3993,32.556,33.1535,9221899.5927238,0
+WMB.US,D,20220503,000000,33.8571,34.2233,33.0379,34.0305,10314262.910971,0
+WMB.US,D,20220504,000000,34.6474,35.7076,34.2666,35.5533,12566610.773716,0
+WMB.US,D,20220505,000000,35.64,35.6497,34.1944,34.6088,9837286.8885324,0
+WMB.US,D,20220506,000000,34.8498,35.4424,34.0305,35.3413,9352353.535623,0
+WMB.US,D,20220509,000000,34.7149,34.869,33.3945,33.4812,10385168.131345,0
+WMB.US,D,20220510,000000,33.6065,33.992,32.3295,32.9415,12615360.187916,0
+WMB.US,D,20220511,000000,33.3174,34.2425,33.0957,33.2114,8423085.9205145,0
+WMB.US,D,20220512,000000,33.2114,33.4329,32.7584,33.3655,6983366.2948362,0
+WMB.US,D,20220513,000000,33.7222,34.1366,33.3608,33.5294,8181839.4579902,0
+WMB.US,D,20220516,000000,33.8282,34.4739,33.7222,34.1558,6820895.2250188,0
+WMB.US,D,20220517,000000,34.3968,34.6425,33.9246,34.5992,6471527.0172381,0
+WMB.US,D,20220518,000000,34.7437,34.8595,33.568,33.9534,7635262.4744553,0
+WMB.US,D,20220519,000000,33.3367,34.1366,33.2209,33.7511,7765774.5227798,0
+WMB.US,D,20220520,000000,34.0017,34.2137,33.5053,34.098,8284745.2037323,0
+WMB.US,D,20220523,000000,34.3872,34.9557,34.1173,34.7149,8792695.5682251,0
+WMB.US,D,20220524,000000,34.5992,34.9654,34.127,34.898,8076325.1936926,0
+WMB.US,D,20220525,000000,35.1486,35.4424,34.883,35.3606,7363073.8353805,0
+WMB.US,D,20220526,000000,35.5533,35.7702,35.4135,35.5823,6599429.5094101,0
+WMB.US,D,20220527,000000,35.5051,36.2328,35.3461,36.1026,7038697.1860453,0
+WMB.US,D,20220531,000000,36.334,36.4207,35.2304,35.7171,19584562.247747,0
+WMB.US,D,20220601,000000,35.9099,36.3243,35.5823,36.0738,8035647.2456191,0
+WMB.US,D,20220602,000000,35.9002,36.3917,35.669,36.3726,6500041.2170902,0
+WMB.US,D,20220603,000000,36.4207,36.5942,36.0448,36.1509,4847766.7578064,0
+WMB.US,D,20220606,000000,36.2858,36.4014,35.9773,36.0544,5019552.3348132,0
+WMB.US,D,20220607,000000,35.9773,36.5267,35.9773,36.4496,8558259.8916196,0
+WMB.US,D,20220608,000000,36.3822,36.4689,35.7461,36.1316,8818825.3704477,0
+WMB.US,D,20220609,000000,35.9707,36.0292,34.6937,34.6937,7751324.0823008,0
+WMB.US,D,20220610,000000,34.3331,34.5231,33.7383,34.0114,10142153.020149,0
+WMB.US,D,20220613,000000,33.1827,33.2802,32.0909,32.2859,9962118.0726002,0
+WMB.US,D,20220614,000000,32.7636,32.8903,31.0918,31.5255,12237024.655716,0
+WMB.US,D,20220615,000000,31.6133,31.8278,30.3699,30.9505,10384140.153454,0
+WMB.US,D,20220616,000000,30.2973,30.3363,29.3809,29.6832,11385717.587082,0
+WMB.US,D,20220617,000000,29.5466,30.0244,28.2892,28.991,22192741.522212,0
+WMB.US,D,20220621,000000,29.5662,30.3363,29.4102,30.151,10969756.135342,0
+WMB.US,D,20220622,000000,29.1957,30.1072,29.0496,29.8001,11251605.138333,0
+WMB.US,D,20220623,000000,29.9366,30.0926,29.225,29.6442,10804406.005966,0
+WMB.US,D,20220624,000000,29.9269,30.1754,29.186,29.2933,15169885.978883,0
+WMB.US,D,20220627,000000,29.5856,30.0341,29.459,29.8197,14011903.691078,0
+WMB.US,D,20220628,000000,30.4533,31.1405,30.4143,30.9407,10349794.194862,0
+WMB.US,D,20220629,000000,31.2721,31.3988,30.5313,30.7164,8806620.3554983,0
+WMB.US,D,20220630,000000,30.2875,30.775,30.19,30.4241,10743309.366026,0
+WMB.US,D,20220701,000000,30.5117,30.6288,29.6588,30.502,8150275.1494829,0
+WMB.US,D,20220705,000000,29.9659,30.1218,28.5134,29.4005,12375924.673197,0
+WMB.US,D,20220706,000000,29.1275,29.3615,28.3233,28.9716,9391335.6548604,0
+WMB.US,D,20220707,000000,29.5077,30.5215,29.5077,30.3947,10058154.629199,0
+WMB.US,D,20220708,000000,30.5702,30.9017,30.2827,30.5313,5789375.9535145,0
+WMB.US,D,20220711,000000,30.268,31.0723,30.1608,30.9601,10238101.354997,0
+WMB.US,D,20220712,000000,30.2583,30.619,29.9073,30.1706,7338887.3972561,0
+WMB.US,D,20220713,000000,29.6246,30.7018,29.6246,30.3557,5880174.6001174,0
+WMB.US,D,20220714,000000,29.4394,30.3997,29.1958,30.3655,7961657.0462475,0
+WMB.US,D,20220715,000000,30.8724,30.9115,30.19,30.5898,5641445.5165866,0
+WMB.US,D,20220718,000000,31.0284,31.3891,30.9601,31.1064,6230970.9530367,0
+WMB.US,D,20220719,000000,31.0869,31.6231,31.0869,31.5353,5726701.5804031,0
+WMB.US,D,20220720,000000,31.4963,31.8424,31.165,31.6815,5494834.3025838,0
+WMB.US,D,20220721,000000,30.8822,31.6133,30.6105,31.5938,8290775.4684907,0
+WMB.US,D,20220722,000000,31.8472,32.0617,31.2818,31.5255,5047251.5081838,0
+WMB.US,D,20220725,000000,31.74,32.6369,31.3988,32.6076,5777583.9881009,0
+WMB.US,D,20220726,000000,32.9196,33.173,32.5833,32.6953,5858200.2033251,0
+WMB.US,D,20220727,000000,32.7441,33.1243,32.2616,32.939,5512552.5128165,0
+WMB.US,D,20220728,000000,33.1535,33.1827,32.4224,32.9293,5742131.1542863,0
+WMB.US,D,20220729,000000,33.3095,33.4752,32.9683,33.2315,9381663.0631348,0
+WMB.US,D,20220801,000000,32.9196,33.2363,32.4906,33.1437,7606337.7898476,0
+WMB.US,D,20220802,000000,33.29,33.4654,31.3915,32.0325,13941423.744688,0
+WMB.US,D,20220803,000000,32.4322,32.4711,31.5285,31.8082,7506230.7226999,0
+WMB.US,D,20220804,000000,31.6133,31.6231,31.0089,31.1064,7288823.6053391,0
+WMB.US,D,20220805,000000,30.7554,31.4719,30.6092,31.4086,5614156.2722251,0
+WMB.US,D,20220808,000000,31.4086,31.8765,31.4086,31.6328,4513628.9125534,0
+WMB.US,D,20220809,000000,31.9447,32.1884,31.8375,32.0032,4409054.3369778,0
+WMB.US,D,20220810,000000,32.2469,32.437,31.7692,32.1884,5127366.0904296,0
+WMB.US,D,20220811,000000,32.6173,33.3338,32.5979,33.0853,6911652.0264301,0
+WMB.US,D,20220812,000000,33.0365,33.329,32.7197,33.2997,5126233.5693495,0
+WMB.US,D,20220815,000000,32.5589,33.1194,32.1787,32.7831,6411640.8920245,0
+WMB.US,D,20220816,000000,32.9196,33.6458,32.9196,33.4557,6194569.2224837,0
+WMB.US,D,20220817,000000,33.3777,33.7481,33.0804,33.4362,6327759.446186,0
+WMB.US,D,20220818,000000,33.7969,34.489,33.7393,34.3525,9350655.1693931,0
+WMB.US,D,20220819,000000,34.2648,34.3915,33.9821,34.0504,6032627.9405258,0
+WMB.US,D,20220822,000000,33.9236,34.026,33.5776,33.8164,5990423.0652713,0
+WMB.US,D,20220823,000000,34.2161,34.7035,34.0894,34.2355,7883335.6223787,0
+WMB.US,D,20220824,000000,34.45,34.7083,34.1576,34.684,9736990.5262092,0
+WMB.US,D,20220825,000000,34.7035,34.8887,34.4208,34.7035,4778259.2866217,0
+WMB.US,D,20220826,000000,34.6937,34.7815,34.1234,34.1478,4146016.0577613,0
+WMB.US,D,20220829,000000,34.1186,34.7083,33.8749,34.3525,6057590.5926683,0
+WMB.US,D,20220830,000000,33.9334,34.0308,33.2949,33.4557,5330371.5198875,0
+WMB.US,D,20220831,000000,32.9488,33.4752,32.8317,33.173,7614354.6849941,0
+WMB.US,D,20220901,000000,32.8416,32.8903,32.2469,32.7343,5132579.380402,0
+WMB.US,D,20220902,000000,33.29,33.446,32.7246,32.8708,6461715.9681189,0
+WMB.US,D,20220906,000000,33.0755,33.1437,32.2079,32.3346,7507417.6129985,0
+WMB.US,D,20220907,000000,32.0715,32.5589,31.7692,32.4516,9377539.2092015,0
+WMB.US,D,20220908,000000,31.9036,32.0419,31.1828,31.5975,10931108.041404,0
+WMB.US,D,20220909,000000,32.0024,32.5849,31.9629,32.3578,9392525.2303687,0
+WMB.US,D,20220912,000000,32.6837,33.5032,32.5997,33.444,8662896.1855584,0
+WMB.US,D,20220913,000000,33.0688,33.3748,32.2295,32.3776,6730366.4337149,0
+WMB.US,D,20220914,000000,32.7133,33.3255,32.4862,33.0293,7614590.9315455,0
+WMB.US,D,20220915,000000,32.5652,32.7824,32.3085,32.4171,6139329.5576448,0
+WMB.US,D,20220916,000000,32.2097,32.2393,30.9261,31.2914,15778354.179892,0
+WMB.US,D,20220919,000000,30.7088,31.6666,30.5706,31.6568,7585004.8065641,0
+WMB.US,D,20220920,000000,31.4889,31.5965,30.9557,31.4297,6311996.3057348,0
+WMB.US,D,20220921,000000,31.8444,32.0517,31.0742,31.0742,8253211.2978001,0
+WMB.US,D,20220922,000000,31.4395,31.4395,30.7582,30.7681,4970321.1371396,0
+WMB.US,D,20220923,000000,29.9683,29.9732,28.4575,28.7834,11325397.287622,0
+WMB.US,D,20220926,000000,28.5859,28.7735,28.0033,28.0625,9160157.5831327,0
+WMB.US,D,20220927,000000,28.5958,28.7537,27.9391,28.181,7376467.8948294,0
+WMB.US,D,20220928,000000,28.3094,29.1339,28.1218,29.0401,8016006.8143584,0
+WMB.US,D,20220929,000000,28.7241,28.9413,28.0922,28.5958,9141591.0592303,0
+WMB.US,D,20220930,000000,28.4279,28.5563,28.181,28.2699,11125660.055492,0
+WMB.US,D,20221003,000000,29.1388,29.3116,28.9117,29.0598,7734534.5446135,0
+WMB.US,D,20221004,000000,29.5437,30.3435,29.4054,30.3237,6579689.2636259,0
+WMB.US,D,20221005,000000,30.1658,30.4324,29.593,30.0769,7199640.8194503,0
+WMB.US,D,20221006,000000,29.7905,30.2052,29.598,29.7313,6026277.6259794,0
+WMB.US,D,20221007,000000,29.7214,29.8399,29.1388,29.4153,7260655.2396514,0
+WMB.US,D,20221010,000000,29.5239,29.8498,28.8574,28.9808,5642590.7328264,0
+WMB.US,D,20221011,000000,28.8426,29.8053,28.6747,29.3758,7617788.1450926,0
+WMB.US,D,20221012,000000,29.208,29.3067,28.8475,28.9907,6692870.8257423,0
+WMB.US,D,20221013,000000,28.6056,30.1658,28.5958,30.0275,8420976.3944589,0
+WMB.US,D,20221014,000000,30.0473,30.2941,29.0055,29.0401,7036830.0365934,0
+WMB.US,D,20221017,000000,29.4449,29.914,29.3067,29.5832,6166602.5892649,0
+WMB.US,D,20221018,000000,29.8103,30.3517,29.7017,30.0571,6319387.2669217,0
+WMB.US,D,20221019,000000,30.0275,30.694,29.9386,30.4916,6024324.0545722,0
+WMB.US,D,20221020,000000,30.8471,30.8471,30.1756,30.5113,9152961.0676224,0
+WMB.US,D,20221021,000000,30.5805,31.3605,30.304,31.1236,8980448.255693,0
+WMB.US,D,20221024,000000,31.2618,31.2618,30.5854,30.7088,5718805.3361535,0
+WMB.US,D,20221025,000000,30.62,31.4741,30.541,31.4494,5884059.8555607,0
+WMB.US,D,20221026,000000,31.6765,31.9332,31.4642,31.7456,5705646.8326318,0
+WMB.US,D,20221027,000000,32.1998,32.4516,32.0073,32.0912,5231910.3237134,0
+WMB.US,D,20221028,000000,32.4269,32.4763,31.8147,32.2591,6157065.63647,0
+WMB.US,D,20221031,000000,32.1208,32.7281,32.0419,32.3183,10606717.964976,0
+WMB.US,D,20221101,000000,32.8614,33.4144,32.6541,33.0194,7594027.2885063,0
+WMB.US,D,20221102,000000,33.0194,33.3255,32.5603,32.6244,7147144.5377178,0
+WMB.US,D,20221103,000000,32.4664,32.9355,32.1702,32.733,6467729.0634156,0
+WMB.US,D,20221104,000000,33.2959,33.3996,32.6738,33.1181,5594520.1157124,0
+WMB.US,D,20221107,000000,33.2465,33.6365,33.0688,33.4144,5890458.3336066,0
+WMB.US,D,20221108,000000,33.444,33.6908,33.1085,33.5329,4837972.4975467,0
+WMB.US,D,20221109,000000,33.3749,33.3946,32.1801,32.2591,5727807.5633377,0
+WMB.US,D,20221110,000000,32.9009,33.2268,32.6047,33.1971,9508846.2799721,0
+WMB.US,D,20221111,000000,33.6316,33.8093,33.133,33.6514,5841139.0106632,0
+WMB.US,D,20221114,000000,33.6514,34.0957,33.3354,33.3453,5178268.6354171,0
+WMB.US,D,20221115,000000,33.6316,33.7797,33.2959,33.4736,4524752.920144,0
+WMB.US,D,20221116,000000,33.2761,33.4539,33.0441,33.3453,4701872.6767759,0
+WMB.US,D,20221117,000000,32.9503,33.0885,32.1801,32.6837,7948045.0121702,0
+WMB.US,D,20221118,000000,32.4664,33.0392,32.3282,32.9799,8618895.7620605,0
+WMB.US,D,20221121,000000,32.5454,32.7725,31.9283,32.733,6496814.8958749,0
+WMB.US,D,20221122,000000,33.128,33.8785,32.9453,33.7797,6447381.1335489,0
+WMB.US,D,20221123,000000,33.4736,33.6711,33.128,33.4045,4083780.507734,0
+WMB.US,D,20221125,000000,33.5131,33.7205,33.3847,33.4736,2134930.4846481,0
+WMB.US,D,20221128,000000,32.9108,33.207,32.7725,33.0589,5881434.8389265,0
+WMB.US,D,20221129,000000,33.3354,34.0463,33.2959,33.8883,6473461.159924,0
+WMB.US,D,20221130,000000,34.1747,34.4117,33.8192,34.2636,12618114.680704,0
+WMB.US,D,20221201,000000,34.619,35.0091,34.3327,34.4808,6217927.1332483,0
+WMB.US,D,20221202,000000,34.1253,34.54,34.0167,34.5203,6800731.4629374,0
+WMB.US,D,20221205,000000,34.7178,34.777,33.5052,33.7402,6412440.6632955,0
+WMB.US,D,20221206,000000,33.5822,33.8488,32.6985,33.049,6643694.2988427,0
+WMB.US,D,20221207,000000,33.1083,33.7896,33.0885,33.365,9200350.1121303,0
+WMB.US,D,20221208,000000,33.75,33.87,32.51,32.91,7624577,0
+WMB.US,D,20221209,000000,32.83,33.2268,32.58,32.59,5991388,0
+WMB.US,D,20221212,000000,32.72,33.2,32.4,33.19,5708642,0
+WMB.US,D,20221213,000000,33.78,34.03,33.42,33.79,8547988,0
+WMB.US,D,20221214,000000,33.86,34.19,33.33,33.72,4883836,0
+WMB.US,D,20221215,000000,33.47,33.635,33.12,33.5,6735592,0
+WMB.US,D,20221216,000000,32.79,32.89,31.81,32.35,15936827,0
+WMB.US,D,20221219,000000,32.5,32.59,31.8703,32.07,4805774,0
+WMB.US,D,20221220,000000,32.11,32.495,31.97,32.35,5047116,0
+WMB.US,D,20221221,000000,32.83,33.145,32.58,32.97,5515922,0
+WMB.US,D,20221222,000000,32.93,32.94,32,32.57,4829990,0
+WMB.US,D,20221223,000000,32.67,33.41,32.6,33.32,5307650,0
+WMB.US,D,20221227,000000,33.39,33.54,33.175,33.41,4938238,0
+WMB.US,D,20221228,000000,33.34,33.51,32.58,32.72,3688181,0
+WMB.US,D,20221229,000000,32.65,33.08,32.59,32.97,3551538,0
+WMB.US,D,20221230,000000,32.85,33.03,32.645,32.9,3479210,0
+WMB.US,D,20230103,000000,32.71,32.72,31.71,32.15,5544618,0
+WMB.US,D,20230104,000000,31.84,32.531,31.72,32.35,5761616,0
+WMB.US,D,20230105,000000,32.2,32.3,31.94,32.02,6009327,0
+WMB.US,D,20230106,000000,32.38,32.92,32.26,32.56,6347349,0
+WMB.US,D,20230109,000000,32.93,33.065,32.545,32.63,6715218,0
+WMB.US,D,20230110,000000,32.82,32.95,31.935,32.14,6282169,0
+WMB.US,D,20230111,000000,32.47,32.57,32.215,32.43,6675121,0
+WMB.US,D,20230112,000000,32.67,33.06,32.5,32.96,6560754,0
+WMB.US,D,20230113,000000,32.88,32.97,32.39,32.81,4659656,0
+WMB.US,D,20230117,000000,32.96,33.075,32.66,32.78,5565845,0
+WMB.US,D,20230118,000000,32.8,32.91,31.594,31.68,7924236,0
+WMB.US,D,20230119,000000,31.55,32.25,31.5,31.93,7480822,0
+WMB.US,D,20230120,000000,31.95,32.06,31.37,31.46,7368538,0
+WMB.US,D,20230123,000000,31.66,31.94,31.51,31.68,8740448,0
+WMB.US,D,20230124,000000,31.53,34.8,31,31.44,6451268,0
+WMB.US,D,20230125,000000,31.22,31.41,30.51,31.4,7189475,0
+WMB.US,D,20230126,000000,31.64,31.68,31.1,31.43,7382837,0
+WMB.US,D,20230127,000000,31.36,31.7,31.31,31.51,6375859,0
+WMB.US,D,20230130,000000,31.3,31.72,31.01,31.03,6201974,0
+WMB.US,D,20230131,000000,31.22,32.24,31.07,32.24,11984769,0
+WMB.US,D,20230201,000000,31.89,32.17,31.5,31.86,10077294,0
+WMB.US,D,20230202,000000,31.91,32.26,31.475,32.21,8034538,0
+WMB.US,D,20230203,000000,32.26,32.44,32,32.08,7436841,0
+WMB.US,D,20230206,000000,32.02,32.14,31.425,31.7,5668791,0
+WMB.US,D,20230207,000000,31.74,32.23,31.43,32.11,8534497,0
+WMB.US,D,20230208,000000,32,32.1499,31.7,31.81,5770968,0
+WMB.US,D,20230209,000000,31.88,31.94,31.22,31.32,6871316,0
+WMB.US,D,20230210,000000,31.63,31.88,31.42,31.82,6551008,0
+WMB.US,D,20230213,000000,31.68,31.95,31.63,31.81,4800296,0
+WMB.US,D,20230214,000000,31.68,32.09,31.54,31.92,5128872,0
+WMB.US,D,20230215,000000,31.72,32.115,31.57,32.1,6898037,0
+WMB.US,D,20230216,000000,31.97,32.41,31.93,32.09,6285698,0
+WMB.US,D,20230217,000000,31.73,31.85,31.18,31.26,11956453,0
+WMB.US,D,20230221,000000,31.13,31.26,30.468,30.79,9590976,0
+WMB.US,D,20230222,000000,30.88,31.26,30.52,30.91,8341861,0
+WMB.US,D,20230223,000000,31.18,31.31,30.81,31.05,5820315,0
+WMB.US,D,20230224,000000,30.76,31.2,30.66,31.18,5462049,0
+WMB.US,D,20230227,000000,31.05,31.2279,30.63,30.7,7790536,0
+WMB.US,D,20230228,000000,30.78,30.8,30.09,30.1,8399919,0
+WMB.US,D,20230301,000000,30.06,30.19,29.7801,29.94,7374774,0
+WMB.US,D,20230302,000000,29.9,30.5,29.815,30.42,5558557,0
+WMB.US,D,20230303,000000,30.28,31.065,30.22,30.97,5713942,0
+WMB.US,D,20230306,000000,30.81,31.02,30.63,30.7,5721981,0
+WMB.US,D,20230307,000000,30.62,30.68,30.215,30.37,5586393,0
+WMB.US,D,20230308,000000,30.37,30.5875,30.11,30.37,6794399,0
+WMB.US,D,20230309,000000,30.6,30.76,29.86,29.89,8255752,0
+WMB.US,D,20230310,000000,29.46,29.57,28.7,28.9,9144791,0
+WMB.US,D,20230313,000000,28.51,29.36,28.17,29.01,11855270,0
+WMB.US,D,20230314,000000,29.18,29.68,28.78,29.25,9675979,0
+WMB.US,D,20230315,000000,28.44,29.15,28.265,28.78,11603699,0
+WMB.US,D,20230316,000000,28.35,28.895,28.055,28.82,10962274,0
+WMB.US,D,20230317,000000,28.71,28.75,28.145,28.3,13152051,0
+WMB.US,D,20230320,000000,28.43,29.155,28.36,28.89,6859570,0
+WMB.US,D,20230321,000000,29.22,29.3,28.82,29.18,7843383,0
+WMB.US,D,20230322,000000,29.2,29.35,28.62,28.64,6225760,0
+WMB.US,D,20230323,000000,28.64,28.96,28.09,28.3,5478399,0
+WMB.US,D,20230324,000000,27.91,28.7879,27.8,28.74,7072138,0
+WMB.US,D,20230327,000000,29.08,29.21,28.83,28.93,6324096,0
+WMB.US,D,20230328,000000,28.44,29.04,28.26,28.87,6613489,0
+WMB.US,D,20230329,000000,29.2,29.27,28.995,29.27,7478772,0
+WMB.US,D,20230330,000000,29.6,29.6,29.29,29.41,4213547,0
+WMB.US,D,20230331,000000,29.42,29.875,29.42,29.86,5821915,0
+WMB.US,D,20230403,000000,30.31,30.41,29.63,29.85,9085212,0
+WMB.US,D,20230404,000000,29.85,29.93,29.285,29.67,6509006,0
+WMB.US,D,20230405,000000,29.82,29.97,29.5212,29.94,5629249,0
+WMB.US,D,20230406,000000,30.07,30.09,29.47,29.65,6628823,0
+WMB.US,D,20230410,000000,29.68,29.95,29.51,29.84,5824901,0
+WMB.US,D,20230411,000000,30.05,30.325,29.87,30.17,5019050,0
+WMB.US,D,20230412,000000,30.38,30.645,30.28,30.33,7357239,0
+WMB.US,D,20230413,000000,30.32,30.515,30.22,30.5,6207447,0
+WMB.US,D,20230414,000000,30.59,30.78,30.2,30.39,6877862,0
+WMB.US,D,20230417,000000,30.5,30.57,30.245,30.32,4778972,0
+WMB.US,D,20230418,000000,30.2,30.39,30.0519,30.16,4022404,0
+WMB.US,D,20230419,000000,29.93,30.085,29.87,30.08,3800429,0
+WMB.US,D,20230420,000000,29.82,29.83,29.53,29.83,5165277,0
+WMB.US,D,20230421,000000,29.85,29.98,29.585,29.93,3903360,0
+WMB.US,D,20230424,000000,29.93,30.43,29.76,30.33,4571362,0
+WMB.US,D,20230425,000000,30.19,30.22,29.873,29.93,4029334,0
+WMB.US,D,20230426,000000,29.73,29.96,29.23,29.44,5513609,0
+WMB.US,D,20230427,000000,29.41,29.875,29.32,29.81,6626312,0
+WMB.US,D,20230428,000000,29.76,30.435,29.705,30.26,5428366,0
+WMB.US,D,20230501,000000,30,30.51,30,30.36,4671966,0
+WMB.US,D,20230502,000000,30.1,30.13,28.92,29.3,7298531,0
+WMB.US,D,20230503,000000,29.03,29.5,28.95,28.96,6094020,0
+WMB.US,D,20230504,000000,29.26,29.74,28.83,29.1,10485788,0
+WMB.US,D,20230505,000000,29.62,30.4,29.43,30.18,9884129,0
+WMB.US,D,20230508,000000,30.44,30.48,29.45,29.56,5642185,0
+WMB.US,D,20230509,000000,29.3,29.67,29.22,29.45,5122668,0
+WMB.US,D,20230510,000000,29.76,29.76,28.87,29.16,6260883,0
+WMB.US,D,20230511,000000,28.89,29.16,28.76,29,4746290,0
+WMB.US,D,20230512,000000,29.24,29.39,29.055,29.28,4245034,0
+WMB.US,D,20230515,000000,29.37,29.38,28.68,29.1,9341012,0
+WMB.US,D,20230516,000000,29.1,29.27,28.525,28.65,9360010,0
+WMB.US,D,20230517,000000,28.97,29.095,28.69,28.95,6372882,0
+WMB.US,D,20230518,000000,28.75,29.245,28.67,29.21,6379452,0
+WMB.US,D,20230519,000000,29.34,29.485,29.1,29.24,5158206,0
+WMB.US,D,20230522,000000,29.19,29.46,28.97,29.23,5575766,0
+WMB.US,D,20230523,000000,29.21,29.5985,29.155,29.38,5559483,0
+WMB.US,D,20230524,000000,29.43,29.45,28.99,29.27,5658857,0
+WMB.US,D,20230525,000000,28.98,29.13,28.625,29.08,8775661,0
+WMB.US,D,20230526,000000,29.15,29.23,28.625,28.75,5960191,0
+WMB.US,D,20230530,000000,28.5,28.705,28.38,28.56,6014964,0
+WMB.US,D,20230531,000000,28.28,28.725,28.27,28.66,12283243,0
+WMB.US,D,20230601,000000,28.71,29.25,28.57,29.11,8113886,0
+WMB.US,D,20230602,000000,29.5,30.53,29.37,30.23,11369082,0
+WMB.US,D,20230605,000000,30.6,30.6,30.13,30.14,5154336,0
+WMB.US,D,20230606,000000,29.88,30.4,29.86,30.35,5664035,0
+WMB.US,D,20230607,000000,30.58,31.41,30.52,31.4,11279165,0
+WMB.US,D,20230608,000000,31.4,31.72,31.03,31.7,9968071,0
+WMB.US,D,20230609,000000,31.17,31.2,30.38,30.39,8944096,0
+WMB.US,D,20230612,000000,30.15,30.66,30.1,30.56,8073928,0
+WMB.US,D,20230613,000000,30.6,30.99,30.44,30.48,9090141,0
+WMB.US,D,20230614,000000,30.64,30.735,30.19,30.2,6328361,0
+WMB.US,D,20230615,000000,30.28,30.85,30.22,30.57,7153217,0
+WMB.US,D,20230616,000000,30.69,30.78,30.51,30.53,14134909,0
+WMB.US,D,20230620,000000,30.47,30.67,30.24,30.64,7009891,0
+WMB.US,D,20230621,000000,30.54,31.04,30.43,30.82,5718484,0
+WMB.US,D,20230622,000000,30.87,30.905,30.445,30.57,6707319,0
+WMB.US,D,20230623,000000,30.36,30.635,30.26,30.59,11263881,0
+WMB.US,D,20230626,000000,30.62,31.24,30.59,31.07,7466915,0
+WMB.US,D,20230627,000000,31.01,31.57,30.9,31.37,8499688,0
+WMB.US,D,20230628,000000,31.54,32.21,31.45,32.02,15800902,0
+WMB.US,D,20230629,000000,32.02,32.55,31.98,32.53,8949998,0
+WMB.US,D,20230630,000000,32.73,32.76,32.425,32.63,7552551,0
+WMB.US,D,20230703,000000,32.65,32.915,32.57,32.72,2930338,0
+WMB.US,D,20230705,000000,32.74,32.74,32.33,32.46,10043663,0
+WMB.US,D,20230706,000000,32.32,32.47,32.2,32.37,6686203,0
+WMB.US,D,20230707,000000,32.32,33.045,32.28,32.73,6676054,0
+WMB.US,D,20230710,000000,32.65,33.04,32.54,32.91,7988686,0
+WMB.US,D,20230711,000000,32.98,33.59,32.83,33.55,10205962,0
+WMB.US,D,20230712,000000,33.81,34.2,33.64,34.11,13714744,0
+WMB.US,D,20230713,000000,34.1,34.29,34.05,34.26,11050631,0
+WMB.US,D,20230714,000000,34.05,34.05,33.14,33.38,6643422,0
+WMB.US,D,20230717,000000,33.18,33.395,33,33.01,5001231,0
+WMB.US,D,20230718,000000,33.05,33.595,32.97,33.34,5126578,0
+WMB.US,D,20230719,000000,33.355,33.58,33.1925,33.32,5400537,0
+WMB.US,D,20230720,000000,33.65,33.66,33.265,33.6,4864342,0
+WMB.US,D,20230721,000000,33.75,33.965,33.5311,33.85,4344748,0
+WMB.US,D,20230724,000000,33.99,34.265,33.95,33.96,5640626,0
+WMB.US,D,20230725,000000,33.94,34.11,33.73,33.98,4576013,0
+WMB.US,D,20230726,000000,33.8,34.34,33.69,34.07,4586973,0
+WMB.US,D,20230727,000000,34.05,34.41,33.91,34.05,7468088,0
+WMB.US,D,20230728,000000,34.22,34.22,33.773,34.06,5400316,0
+WMB.US,D,20230731,000000,34.25,34.64,34.13,34.45,6831232,0
+WMB.US,D,20230801,000000,34.49,34.49,33.8,34.1,5523458,0
+WMB.US,D,20230802,000000,33.91,33.93,33.27,33.68,6001481,0
+WMB.US,D,20230803,000000,34.03,34.84,33.97,34.44,8534670,0
+WMB.US,D,20230804,000000,34.53,35.07,34.35,34.36,7617893,0
+WMB.US,D,20230807,000000,34.54,34.8,34.32,34.47,4119755,0
+WMB.US,D,20230808,000000,34.11,34.84,34,34.83,5682212,0
+WMB.US,D,20230809,000000,34.97,35.46,34.97,35.26,8472602,0
+WMB.US,D,20230810,000000,35.3,35.45,34.8701,35.06,5949589,0
+WMB.US,D,20230811,000000,35.09,35.41,35.05,35.38,4572195,0
+WMB.US,D,20230814,000000,35.39,35.425,34.98,35.03,5002266,0
+WMB.US,D,20230815,000000,34.85,34.915,34.62,34.76,4711842,0
+WMB.US,D,20230816,000000,34.65,34.76,34.445,34.47,6196859,0
+WMB.US,D,20230817,000000,34.7,35.05,34.61,34.61,4924550,0
+WMB.US,D,20230818,000000,34.32,34.9,34.27,34.77,4328438,0
+WMB.US,D,20230821,000000,34.82,34.98,34.4943,34.83,5960593,0
+WMB.US,D,20230822,000000,34.97,35.135,34.62,34.63,5780839,0
+WMB.US,D,20230823,000000,34.48,34.76,34.155,34.7,6137041,0
+WMB.US,D,20230824,000000,34.55,34.9875,34.51,34.52,4446687,0
+WMB.US,D,20230825,000000,34.73,34.96,34.55,34.67,4247516,0
+WMB.US,D,20230828,000000,34.8,35.11,34.635,34.87,4003773,0
+WMB.US,D,20230829,000000,34.89,34.95,34.64,34.88,3932049,0
+WMB.US,D,20230830,000000,34.95,35.01,34.8,35,4164178,0
+WMB.US,D,20230831,000000,35.03,35.065,34.525,34.53,10242315,0
+WMB.US,D,20230901,000000,34.88,35.065,34.56,34.69,5250200,0
+WMB.US,D,20230905,000000,34.7,34.865,34.42,34.44,6534685,0
+WMB.US,D,20230906,000000,34.29,34.33,33.55,33.84,8081677,0
+WMB.US,D,20230907,000000,33.87,34.36,33.82,34.19,6450211,0
+WMB.US,D,20230908,000000,33.86,34.155,33.79,33.82,6115107,0
+WMB.US,D,20230911,000000,34.02,34.15,33.545,33.69,5282472,0
+WMB.US,D,20230912,000000,33.79,34.19,33.73,34.16,4599155,0
+WMB.US,D,20230913,000000,34.21,34.3,33.945,34.26,4134922,0
+WMB.US,D,20230914,000000,34.53,34.835,34.445,34.72,4744169,0
+WMB.US,D,20230915,000000,34.36,34.83,34.29,34.34,10848773,0
+WMB.US,D,20230918,000000,34.48,34.54,34.09,34.43,4554950,0
+WMB.US,D,20230919,000000,34.69,34.69,34.09,34.29,5110473,0
+WMB.US,D,20230920,000000,34.19,34.53,34.19,34.29,4624518,0
+WMB.US,D,20230921,000000,34.39,34.415,33.3606,33.45,5504398,0
+WMB.US,D,20230922,000000,33.6,33.885,33.485,33.62,5599801,0
+WMB.US,D,20230925,000000,33.52,34.025,33.4941,33.96,4870995,0
+WMB.US,D,20230926,000000,33.68,33.87,33.4925,33.58,7772826,0
+WMB.US,D,20230927,000000,33.81,34.2799,33.7,34.1,5592287,0
+WMB.US,D,20230928,000000,34.15,34.66,34.13,34.41,5824398,0
+WMB.US,D,20230929,000000,34.42,34.46,33.5,33.69,7513517,0
+WMB.US,D,20231002,000000,33.54,33.67,32.825,32.93,6753161,0
+WMB.US,D,20231003,000000,32.8,32.98,32.495,32.97,7948348,0
+WMB.US,D,20231004,000000,32.95,33.19,32.585,32.93,8409900,0
+WMB.US,D,20231005,000000,32.64,33.5,32.63,33.36,6924191,0
+WMB.US,D,20231006,000000,33.22,33.89,32.92,33.68,5788483,0
+WMB.US,D,20231009,000000,34.24,34.455,34.035,34.36,4680431,0
+WMB.US,D,20231010,000000,34.33,34.56,34.165,34.42,4625184,0
+WMB.US,D,20231011,000000,34.24,34.71,34.185,34.69,4290639,0
+WMB.US,D,20231012,000000,34.89,34.945,34.565,34.8,4564203,0
+WMB.US,D,20231013,000000,35.09,35.395,34.94,35.19,5212220,0
+WMB.US,D,20231016,000000,35.41,35.89,35.245,35.73,6400102,0
+WMB.US,D,20231017,000000,35.73,36.215,35.66,35.9,8399330,0
+WMB.US,D,20231018,000000,35.93,36,35.2,35.65,7404860,0
+WMB.US,D,20231019,000000,35.68,36.09,35.47,35.57,5424129,0
+WMB.US,D,20231020,000000,35.5,35.52,34.775,34.92,9725819,0
+WMB.US,D,20231023,000000,34.67,34.98,34.47,34.84,4343781,0
+WMB.US,D,20231024,000000,35,35.05,34.345,34.46,8846970,0
+WMB.US,D,20231025,000000,34.51,34.785,34.435,34.46,5239768,0
+WMB.US,D,20231026,000000,34.19,34.76,34.12,34.58,5014167,0
+WMB.US,D,20231027,000000,34.5,34.53,33.89,34.05,5468837,0
+WMB.US,D,20231030,000000,34.25,34.435,33.725,34.23,5000412,0
+WMB.US,D,20231031,000000,34.4,34.575,34.13,34.4,6446929,0
+WMB.US,D,20231101,000000,34.52,35.08,34.293,34.72,6094663,0
+WMB.US,D,20231102,000000,34.67,35.82,33.8,35.79,8445111,0
+WMB.US,D,20231103,000000,36,36.205,35.75,36.08,5508154,0
+WMB.US,D,20231106,000000,36.26,36.32,35.665,35.75,4660035,0
+WMB.US,D,20231107,000000,35.5,35.5,35.14,35.3,6088811,0
+WMB.US,D,20231108,000000,35.28,35.44,34.925,35.12,5837183,0
+WMB.US,D,20231109,000000,35.25,35.375,34.82,34.84,6702854,0
+WMB.US,D,20231110,000000,35.15,35.2,34.7,34.88,6033574,0
+WMB.US,D,20231113,000000,34.84,35.07,34.625,34.93,4202776,0
+WMB.US,D,20231114,000000,35,35.51,34.985,35.29,5335886,0
+WMB.US,D,20231115,000000,35.34,35.77,35.25,35.38,9133263,0
+WMB.US,D,20231116,000000,35.21,35.46,34.65,34.75,7653966,0
+WMB.US,D,20231117,000000,35.02,35.668,34.88,35.43,9538039,0
+WMB.US,D,20231120,000000,35.48,35.84,35.38,35.61,4795401,0
+WMB.US,D,20231121,000000,35.6,35.97,35.32,35.95,5281811,0
+WMB.US,D,20231122,000000,35.59,36.25,35.46,36.23,4168341,0
+WMB.US,D,20231124,000000,36.24,36.49,36.03,36.32,2022474,0
+WMB.US,D,20231127,000000,36.24,36.4,36.125,36.39,4607549,0
+WMB.US,D,20231128,000000,36.51,36.686,36.33,36.33,5705072,0
+WMB.US,D,20231129,000000,36.43,36.64,36.275,36.44,5032310,0
+WMB.US,D,20231130,000000,36.56,37.07,36.45,36.79,13200847,0
+WMB.US,D,20231201,000000,36.74,37.45,36.68,37.28,6282328,0
+WMB.US,D,20231204,000000,37,37.315,36.9,36.99,5203867,0
+WMB.US,D,20231205,000000,36.96,37,36.18,36.26,6247588,0
+WMB.US,D,20231206,000000,36.07,36.4275,35.75,35.84,7445827,0
+WMB.US,D,20231207,000000,35.55,35.66,34.63,34.93,9664772,0
+WMB.US,D,20231208,000000,35.11,35.65,35.06,35.52,5501603,0
+WMB.US,D,20231211,000000,35.42,35.46,34.665,34.89,8260379,0
+WMB.US,D,20231212,000000,34.71,34.78,34.25,34.41,8969872,0
+WMB.US,D,20231213,000000,34.44,34.675,34.01,34.66,7446753,0
+WMB.US,D,20231214,000000,35,35.15,34.62,34.66,10269397,0
+WMB.US,D,20231215,000000,34.5,34.665,34.09,34.62,19467066,0
+WMB.US,D,20231218,000000,35.03,35.33,34.66,34.7,6104807,0
+WMB.US,D,20231219,000000,34.75,35.15,34.59,35.07,5047662,0
+WMB.US,D,20231220,000000,34.97,35.3,34.61,34.67,5585214,0
+WMB.US,D,20231221,000000,34.81,34.99,34.555,34.97,5959208,0
+WMB.US,D,20231222,000000,35.17,35.38,35.06,35.14,5505967,0
+WMB.US,D,20231226,000000,35.23,35.38,35.08,35.12,3461880,0
+WMB.US,D,20231227,000000,35.03,35.28,34.895,35.03,4289193,0
+WMB.US,D,20231228,000000,35,35.21,34.82,34.93,4064111,0
+WMB.US,D,20231229,000000,35.03,35.03,34.74,34.83,3686636,0
+WMB.US,D,20240102,000000,34.95,35.52,34.94,35.52,6379166,0
+WMB.US,D,20240103,000000,35.52,36.535,35.39,36.31,8678457,0
+WMB.US,D,20240104,000000,36.6,36.69,35.73,35.82,5408918,0
+WMB.US,D,20240105,000000,35.89,35.96,35.265,35.55,6265702,0
+WMB.US,D,20240108,000000,35.2,35.675,34.72,35.65,6595985,0
+WMB.US,D,20240109,000000,35.54,35.67,35.075,35.42,10481717,0
+WMB.US,D,20240110,000000,35.4,35.505,35.135,35.23,6185545,0
+WMB.US,D,20240111,000000,35.25,35.3,34.38,34.78,7040831,0
+WMB.US,D,20240112,000000,35.25,35.46,34.76,34.92,6629137,0
+WMB.US,D,20240116,000000,34.82,34.935,34.495,34.57,7966620,0
+WMB.US,D,20240117,000000,34.23,34.61,33.95,33.99,7429733,0
+WMB.US,D,20240118,000000,33.94,34.09,33.61,33.85,7417389,0
+WMB.US,D,20240119,000000,34.06,34.06,33.48,33.86,7492127,0
+WMB.US,D,20240122,000000,33.86,34.065,33.66,33.97,6714503,0
+WMB.US,D,20240123,000000,33.91,34.105,33.72,33.95,4441920,0
+WMB.US,D,20240124,000000,34.11,34.27,33.97,34.03,5475976,0
+WMB.US,D,20240125,000000,34.27,34.44,33.98,34.44,6070413,0
+WMB.US,D,20240126,000000,34.45,34.91,34.39,34.87,6289602,0
+WMB.US,D,20240129,000000,34.82,34.89,34.4,34.81,6037699,0
+WMB.US,D,20240130,000000,34.66,35.21,34.66,35.2,4792421,0
+WMB.US,D,20240131,000000,35.32,35.39,34.64,34.66,5998490,0
+WMB.US,D,20240201,000000,34.76,35.21,34.62,34.87,4693087,0
+WMB.US,D,20240202,000000,34.73,34.95,34.25,34.8,5021676,0
+WMB.US,D,20240205,000000,34.56,34.7,34.19,34.43,5766673,0
+WMB.US,D,20240206,000000,34.52,34.58,34.195,34.3,4966758,0
+WMB.US,D,20240207,000000,34.37,34.46,34.1,34.29,7186633,0
+WMB.US,D,20240208,000000,34.17,34.28,33.89,34.04,7093478,0
+WMB.US,D,20240209,000000,34.02,34.265,33.85,34.03,6003647,0
+WMB.US,D,20240212,000000,34.03,34.59,34.01,34.55,6092783,0
+WMB.US,D,20240213,000000,34.56,34.69,33.76,34.04,9527803,0
+WMB.US,D,20240214,000000,34.15,34.15,32.65,33.05,15469846,0
+WMB.US,D,20240215,000000,33.03,34.28,33.03,34.19,10586718,0
+WMB.US,D,20240216,000000,34.24,34.51,33.925,34.31,7773348,0
+WMB.US,D,20240220,000000,34.45,34.48,33.85,34.11,7615211,0
+WMB.US,D,20240221,000000,34.3,34.69,34.13,34.68,8076590,0
+WMB.US,D,20240222,000000,34.45,35.295,34.26,34.9,9328561,0
+WMB.US,D,20240223,000000,34.8,35.07,34.67,34.94,5749550,0
+WMB.US,D,20240226,000000,34.85,35.195,34.68,34.72,5804151,0
+WMB.US,D,20240227,000000,34.89,35.0775,34.545,35.04,8672781,0
+WMB.US,D,20240228,000000,35.09,35.335,34.9,35.26,8243142,0
+WMB.US,D,20240229,000000,35.41,36.23,35.38,35.94,12210716,0
+WMB.US,D,20240301,000000,36.08,36.41,35.9,36.4,8114568,0
+WMB.US,D,20240304,000000,36.4,36.53,36.02,36.37,7064434,0
+WMB.US,D,20240305,000000,36.39,37.06,36.27,36.69,6770822,0
+WMB.US,D,20240306,000000,36.92,37.11,36.51,36.53,7420817,0
+WMB.US,D,20240307,000000,36.06,36.12,35.74,35.92,6180817,0
+WMB.US,D,20240308,000000,35.88,36.13,35.78,36.05,4432008,0
+WMB.US,D,20240311,000000,35.96,36.67,35.885,36.64,7266049,0
+WMB.US,D,20240312,000000,36.64,36.85,36.505,36.73,6283773,0
+WMB.US,D,20240313,000000,36.98,37.36,36.83,36.94,8015869,0
+WMB.US,D,20240314,000000,36.9,37.01,36.565,36.88,9116100,0
+WMB.US,D,20240315,000000,36.71,37.23,36.69,37,9965566,0
+WMB.US,D,20240318,000000,37.09,37.24,36.835,37.22,4364353,0
+WMB.US,D,20240319,000000,37.25,37.825,37.16,37.75,5246239,0
+WMB.US,D,20240320,000000,37.71,37.93,37.596,37.87,7844523,0
+WMB.US,D,20240321,000000,38,38.76,37.91,38.43,12240022,0
+WMB.US,D,20240322,000000,38.47,38.59,38.225,38.25,6820693,0
+WMB.US,D,20240325,000000,38.34,38.77,38.14,38.21,5784582,0
+WMB.US,D,20240326,000000,38.21,38.35,37.98,38.09,5946057,0
+WMB.US,D,20240327,000000,38.19,38.57,38.055,38.54,5065508,0
+WMB.US,D,20240328,000000,38.73,39.09,38.51,38.97,6721182,0
+WMB.US,D,20240401,000000,38.96,38.99,38.57,38.87,5728487,0
+WMB.US,D,20240402,000000,38.96,39.3,38.88,39.3,5833442,0
+WMB.US,D,20240403,000000,39.4,39.48,39.19,39.35,8990459,0
+WMB.US,D,20240404,000000,39.48,39.76,38.93,39.11,5239037,0
+WMB.US,D,20240405,000000,39.23,39.33,38.61,39.23,5382736,0
+WMB.US,D,20240408,000000,39.33,39.42,38.935,38.95,5938934,0
+WMB.US,D,20240409,000000,39.02,39.32,38.71,39.24,6305030,0
+WMB.US,D,20240410,000000,39.08,39.17,38.71,38.88,8515545,0
+WMB.US,D,20240411,000000,38.98,38.99,38.23,38.6,8341547,0
+WMB.US,D,20240412,000000,38.79,39.2,37.91,38.08,7906124,0
+WMB.US,D,20240415,000000,38.43,38.44,37.705,37.84,7809619,0
+WMB.US,D,20240416,000000,37.81,37.89,37.1825,37.65,8086718,0
+WMB.US,D,20240417,000000,37.83,37.93,37.43,37.68,6399700,0
+WMB.US,D,20240418,000000,37.39,37.795,37.27,37.58,7216372,0
+WMB.US,D,20240419,000000,37.74,38.56,37.46,38.52,6745907,0
+WMB.US,D,20240422,000000,38.55,38.8,38.1,38.66,5977338,0
+WMB.US,D,20240423,000000,38.58,38.85,38.435,38.78,5142560,0
+WMB.US,D,20240424,000000,38.65,39.3,38.33,39.25,5667707,0
+WMB.US,D,20240425,000000,39.27,39.52,38.995,39.45,3903406,0
+WMB.US,D,20240426,000000,39.36,39.36,38.92,39.26,5723399,0
+WMB.US,D,20240429,000000,39.41,39.56,39.015,39.21,5048087,0
+WMB.US,D,20240430,000000,39.16,39.16,38.34,38.36,7907295,0
+WMB.US,D,20240501,000000,38.33,38.51,37.69,37.89,7780341,0
+WMB.US,D,20240502,000000,38.1,38.89,38.01,38.54,5948885,0
+WMB.US,D,20240503,000000,38.67,38.89,38.425,38.67,4420828,0
+WMB.US,D,20240506,000000,38.72,39.095,38.63,39.06,6769140,0
+WMB.US,D,20240507,000000,39.64,39.99,38.89,39.11,8726201,0
+WMB.US,D,20240508,000000,38.9,39.415,38.76,39.32,6449402,0
+WMB.US,D,20240509,000000,39.47,39.705,39.365,39.58,6390225,0
+WMB.US,D,20240510,000000,39.63,39.79,39.34,39.64,4673741,0
+WMB.US,D,20240513,000000,39.745,39.88,39.57,39.66,5889745,0
+WMB.US,D,20240514,000000,39.66,40.4,39.64,40.36,5973382,0
+WMB.US,D,20240515,000000,40.47,40.71,40.255,40.47,7829818,0
+WMB.US,D,20240516,000000,40.36,41.12,40.36,40.95,7362503,0
+WMB.US,D,20240517,000000,41.12,41.35,40.78,41.27,6117069,0
+WMB.US,D,20240520,000000,41.31,41.53,41.23,41.44,4991809,0
+WMB.US,D,20240521,000000,41.53,41.89,41.37,41.78,4967798,0
+WMB.US,D,20240522,000000,41.57,41.635,40.56,40.72,6253625,0
+WMB.US,D,20240523,000000,40.73,40.88,40.02,40.11,5879941,0
+WMB.US,D,20240524,000000,40.3,40.4,39.88,40.13,4226041,0
+WMB.US,D,20240528,000000,40.17,40.76,40.1,40.67,5163095,0
+WMB.US,D,20240529,000000,40.56,40.585,40.06,40.1,3977834,0
+WMB.US,D,20240530,000000,40.17,40.65,40.11,40.64,3774521,0
+WMB.US,D,20240531,000000,40.68,41.56,40.41,41.51,9789500,0
+WMB.US,D,20240603,000000,41.46,41.5,40.7,40.98,7033403,0
+WMB.US,D,20240604,000000,40.92,41.4,40.59,41.32,6443274,0
+WMB.US,D,20240605,000000,41.39,41.65,41,41.58,4827186,0
+WMB.US,D,20240606,000000,41.44,41.6,41.075,41.42,4894565,0
+WMB.US,D,20240607,000000,40.76,41.08,40.585,40.7,6157215,0
+WMB.US,D,20240610,000000,41.1,41.67,40.93,41.46,7248098,0
+WMB.US,D,20240611,000000,41.24,41.4458,40.96,41.37,4131924,0
+WMB.US,D,20240612,000000,41.7,41.78,41.315,41.55,6120931,0
+WMB.US,D,20240613,000000,41.44,41.67,41.24,41.52,5157336,0
+WMB.US,D,20240614,000000,41.38,41.48,41.02,41.17,3602347,0
+WMB.US,D,20240617,000000,41.09,41.56,40.925,41.26,5588817,0
+WMB.US,D,20240618,000000,41.56,41.945,41.515,41.81,4812633,0
+WMB.US,D,20240620,000000,41.99,42.6,41.68,42.4,8130656,0
+WMB.US,D,20240621,000000,43.18,43.2,42.05,42.06,15441614,0
+WMB.US,D,20240624,000000,42.04,43.19,42.02,43.11,7541940,0
+WMB.US,D,20240625,000000,43.02,43.22,42.68,42.89,5303962,0
+WMB.US,D,20240626,000000,42.8,42.89,42.135,42.29,4933244,0
+WMB.US,D,20240627,000000,42.37,42.545,41.955,42.24,4534707,0
+WMB.US,D,20240628,000000,42.45,42.6,41.87,42.5,8506931,0
+WMB.US,D,20240701,000000,42.69,42.7999,42.13,42.39,3161367,0
+WMB.US,D,20240702,000000,42.58,42.61,42.075,42.3,4386234,0
+WMB.US,D,20240703,000000,42.32,43.035,42.24,42.8,3176619,0
+WMB.US,D,20240705,000000,42.68,42.83,42.26,42.48,3182238,0
+WMB.US,D,20240708,000000,42.42,42.84,42.32,42.35,4004493,0
+WMB.US,D,20240709,000000,42.21,42.695,42.09,42.39,3906688,0
+WMB.US,D,20240710,000000,42.39,42.53,41.98,42.5,4251660,0
+WMB.US,D,20240711,000000,42.45,42.745,42.3,42.67,3021926,0
+WMB.US,D,20240712,000000,42.95,43.21,42.78,42.98,4332084,0
+WMB.US,D,20240715,000000,43.36,43.36,42.505,42.56,5491163,0
+WMB.US,D,20240716,000000,42.73,42.84,42.25,42.35,4849866,0
+WMB.US,D,20240717,000000,42.49,42.92,42.425,42.65,6105680,0
+WMB.US,D,20240718,000000,42.49,43.8,42.35,43.28,7509794,0
+WMB.US,D,20240719,000000,43.64,44.175,43.29,44,8859218,0
+WMB.US,D,20240722,000000,44.11,45.1,44.02,44.77,8500808,0
+WMB.US,D,20240723,000000,44.6,44.79,44.02,44.08,8738196,0
+WMB.US,D,20240724,000000,44,44.04,42.34,42.49,10198552,0
+WMB.US,D,20240725,000000,42.49,42.56,41.7,41.82,7779273,0
+WMB.US,D,20240726,000000,41.93,42.68,41.84,42.52,5567552,0
+WMB.US,D,20240729,000000,42.64,43.035,42.475,42.93,5811957,0
+WMB.US,D,20240730,000000,42.66,43.09,42.345,42.95,7504592,0
+WMB.US,D,20240731,000000,43.35,43.49,42.735,42.94,8295885,0
+WMB.US,D,20240801,000000,43.11,43.39,42.83,43.11,6838402,0
+WMB.US,D,20240802,000000,42.96,43.05,41.68,42.2,5833937,0
+WMB.US,D,20240805,000000,41,41.41,40.41,41.24,7767695,0
+WMB.US,D,20240806,000000,41.75,43.29,41.26,42.83,9960300,0
+WMB.US,D,20240807,000000,43.37,44.285,42.95,43,9581072,0
+WMB.US,D,20240808,000000,43.21,43.94,43.08,43.86,5601555,0
+WMB.US,D,20240809,000000,43.84,43.84,43.11,43.26,6048566,0
+WMB.US,D,20240812,000000,43.21,43.53,43.071,43.31,5210127,0
+WMB.US,D,20240813,000000,43.12,43.215,42.79,43.12,4640290,0
+WMB.US,D,20240814,000000,43.12,43.4899,42.82,43.39,4215657,0
+WMB.US,D,20240815,000000,43.56,43.945,43.45,43.88,4121404,0
+WMB.US,D,20240816,000000,43.74,44.255,43.69,44.13,6779316,0
+WMB.US,D,20240819,000000,44.17,45.05,44.15,45.02,5635423,0
+WMB.US,D,20240820,000000,44.92,45.06,43.96,44.32,4247253,0
+WMB.US,D,20240821,000000,44.49,44.73,44.22,44.5,4053738,0
+WMB.US,D,20240822,000000,44.5,44.89,44.46,44.67,2959601,0
+WMB.US,D,20240823,000000,44.89,45.35,44.74,45.29,3351233,0
+WMB.US,D,20240826,000000,45.54,45.788,45.31,45.49,3214517,0
+WMB.US,D,20240827,000000,45.38,45.54,45.0547,45.38,4070921,0
+WMB.US,D,20240828,000000,45.31,45.47,44.65,44.93,3495542,0
+WMB.US,D,20240829,000000,45.09,45.5,44.6912,45.49,4051027,0
+WMB.US,D,20240830,000000,45.29,45.81,45.21,45.77,7265188,0
+WMB.US,D,20240903,000000,45.46,45.69,44.725,45.55,4528685,0
+WMB.US,D,20240904,000000,45.37,45.43,44.1,44.45,7726681,0
+WMB.US,D,20240905,000000,44.74,45.085,44.5026,44.83,4430587,0
+WMB.US,D,20240906,000000,44.84,45.295,44.13,44.26,4602869,0
+WMB.US,D,20240909,000000,44.41,44.64,44.09,44.52,4289368,0
+WMB.US,D,20240910,000000,44.7,44.96,44.325,44.79,4512268,0
+WMB.US,D,20240911,000000,44.55,44.74,43.98,44.58,4642535,0
+WMB.US,D,20240912,000000,44.62,45.375,44.49,45.09,5540879,0
+WMB.US,D,20240913,000000,44.79,45.065,44.64,45.03,2685707,0
+WMB.US,D,20240916,000000,45.46,45.64,45.11,45.44,4222641,0
+WMB.US,D,20240917,000000,45.47,45.785,45.3,45.53,3585145,0
+WMB.US,D,20240918,000000,45.58,45.82,45.095,45.18,5345628,0
+WMB.US,D,20240919,000000,45.51,45.69,44.86,44.89,4787747,0
+WMB.US,D,20240920,000000,44.66,45.525,44.505,45.38,9237801,0
+WMB.US,D,20240923,000000,45.44,46.285,45.39,46.22,4099229,0
+WMB.US,D,20240924,000000,46.48,46.48,45.87,46.03,5356672,0
+WMB.US,D,20240925,000000,46,46.2,45.33,45.5,6262456,0
+WMB.US,D,20240926,000000,45.04,45.53,44.555,44.74,7325142,0
+WMB.US,D,20240927,000000,44.89,45.27,44.645,45.16,4605336,0
+WMB.US,D,20240930,000000,45.175,45.75,44.775,45.65,6280606,0
+WMB.US,D,20241001,000000,45.29,46.4,45.24,46.36,6520142,0
+WMB.US,D,20241002,000000,47,47.66,46.53,47.64,6615068,0
+WMB.US,D,20241003,000000,47.97,48.325,47.523,48.21,5932878,0
+WMB.US,D,20241004,000000,48.52,49.67,48.41,49.63,7784941,0
+WMB.US,D,20241007,000000,49.62,49.9389,49.495,49.68,4998690,0
+WMB.US,D,20241008,000000,49.4,49.425,48.51,48.94,5605050,0
+WMB.US,D,20241009,000000,48.81,49.685,48.71,49.58,4044291,0
+WMB.US,D,20241010,000000,49.63,49.69,49.17,49.47,4400081,0
+WMB.US,D,20241011,000000,49.51,50.53,49.3,50.48,9246780,0
+WMB.US,D,20241014,000000,50.39,51.19,50.245,51.02,5247489,0
+WMB.US,D,20241015,000000,50.72,51.05,50.29,50.9,5434196,0
+WMB.US,D,20241016,000000,51,51.6299,50.8,51.37,6040996,0
+WMB.US,D,20241017,000000,51.5,52.17,51.4,51.54,5336740,0
+WMB.US,D,20241018,000000,51.69,52.44,51.34,52.36,5837646,0
+WMB.US,D,20241021,000000,52.41,52.82,51.685,52,4334500,0
+WMB.US,D,20241022,000000,52.06,52.59,51.98,52.3,4283691,0
+WMB.US,D,20241023,000000,52.17,52.735,52.04,52.25,5866842,0
+WMB.US,D,20241024,000000,52.56,52.7465,52.115,52.62,5267880,0
+WMB.US,D,20241025,000000,52.81,52.85,52.205,52.5,5595874,0
+WMB.US,D,20241028,000000,52,52.57,51.88,52.29,5026866,0
+WMB.US,D,20241029,000000,52.24,52.29,51.46,51.84,7903387,0
+WMB.US,D,20241030,000000,51.92,52.73,51.75,52.49,5524328,0
+WMB.US,D,20241031,000000,52.36,52.705,52.18,52.37,5902471,0
+WMB.US,D,20241101,000000,52.71,52.84,51.5,51.56,5640793,0
+WMB.US,D,20241104,000000,51.63,52.18,51.48,52.14,6719261,0
+WMB.US,D,20241105,000000,52.5,53.3,52.32,53.05,5662907,0
+WMB.US,D,20241106,000000,54.97,55.79,54.32,55.33,8219899,0
+WMB.US,D,20241107,000000,54.57,55.75,54.36,55.44,5683148,0
+WMB.US,D,20241108,000000,55.39,56.8,55.39,56.31,7120229,0
+WMB.US,D,20241111,000000,56.615,57.325,56.56,56.9,6114244,0
+WMB.US,D,20241112,000000,56.98,57.2176,56.16,56.74,4933345,0
+WMB.US,D,20241113,000000,57.1,57.1,55.42,55.6,6133716,0
+WMB.US,D,20241114,000000,55.73,56.12,55.35,55.58,6026495,0
+WMB.US,D,20241115,000000,55.2,56.69,55.2,56.55,7461837,0
+WMB.US,D,20241118,000000,56.855,58.105,56.65,57.86,8605362,0
+WMB.US,D,20241119,000000,57.69,58.695,57.54,58.6,6664222,0
+WMB.US,D,20241120,000000,58.8,59.1745,58.36,58.7,6926767,0
+WMB.US,D,20241121,000000,58.7,60.045,58.52,59.74,5397169,0
+WMB.US,D,20241122,000000,59.83,60.36,59.52,59.65,6594961,0
+WMB.US,D,20241125,000000,59.8,59.895,56.94,58.19,14299934,0
+WMB.US,D,20241126,000000,58.305,58.675,58.01,58.37,7363123,0
+WMB.US,D,20241127,000000,58.11,58.34,57.84,58.14,5547518,0
+WMB.US,D,20241129,000000,58.49,58.885,58.285,58.52,3638531,0
+WMB.US,D,20241202,000000,58.59,58.685,56.29,56.45,7952298,0
+WMB.US,D,20241203,000000,56.7,56.91,56.2,56.6,6948347,0
+WMB.US,D,20241204,000000,56.59,56.6,55.515,56.3,7847478,0
+WMB.US,D,20241205,000000,56.38,57.795,56.34,57.16,7330589,0
+WMB.US,D,20241206,000000,57.15,57.42,56.4655,56.85,8371690,0
+WMB.US,D,20241209,000000,56.95,57,54.56,54.67,8365056,0
+WMB.US,D,20241210,000000,55.25,55.56,54.4,54.55,8270874,0
+WMB.US,D,20241211,000000,54.83,56.06,54.61,55.39,7856456,0
+WMB.US,D,20241212,000000,55.69,55.73,54.875,55.19,8321218,0
+WMB.US,D,20241213,000000,54.855,54.88,54.14,54.43,7224182,0
+WMB.US,D,20241216,000000,54.4,54.42,53.69,53.97,7353242,0
+WMB.US,D,20241217,000000,53.65,53.805,52.8006,53.69,7504004,0
+WMB.US,D,20241218,000000,53.43,53.814,51.935,52.01,8961912,0
+WMB.US,D,20241219,000000,52.48,52.98,51.89,52.57,8455547,0
+WMB.US,D,20241220,000000,52.39,53.66,52.34,53.49,16843447,0
+WMB.US,D,20241223,000000,53.46,54.105,52.73,54.05,6356380,0
+WMB.US,D,20241224,000000,54.285,54.6,53.97,54.6,2070853,0
+WMB.US,D,20241226,000000,54.61,54.64,53.7,53.96,3230599,0
+WMB.US,D,20241227,000000,53.765,54.3,53.641,53.94,3677290,0
+WMB.US,D,20241230,000000,53.81,54.57,53.23,54.16,4350899,0
+WMB.US,D,20241231,000000,54.29,54.57,53.995,54.12,3821281,0
+WMB.US,D,20250102,000000,54.558,55.96,54.31,55.88,5906309,0
+WMB.US,D,20250103,000000,56.21,56.89,55.955,56.6,6383777,0
+WMB.US,D,20250106,000000,57.25,57.25,55.635,55.81,6093560,0
+WMB.US,D,20250107,000000,56.01,56.08,55.26,55.55,5257095,0
+WMB.US,D,20250108,000000,55.31,56.425,55.26,56.39,5986967,0
+WMB.US,D,20250110,000000,56.45,57,55.375,55.52,6336460,0
+WMB.US,D,20250113,000000,55.65,56.17,55.48,56.03,8612093,0
+WMB.US,D,20250114,000000,56.13,58.39,56.11,58.06,9839525,0
+WMB.US,D,20250115,000000,58.89,59.3,57.7,58.01,8115523,0
+WMB.US,D,20250116,000000,58.14,59.215,57.9007,59.18,7016187,0
+WMB.US,D,20250117,000000,58.88,59.595,58.65,59.14,8348006,0
+WMB.US,D,20250121,000000,59.3,60.91,59.14,60.63,8577693,0
+WMB.US,D,20250122,000000,61.46,61.46,59.13,59.2,8795995,0
+WMB.US,D,20250123,000000,59.66,59.72,58.55,59.49,5686611,0
+WMB.US,D,20250124,000000,59.27,60,59.27,59.57,4653818,0
+WMB.US,D,20250127,000000,57.66,57.87,53.355,54.55,18513302,0
+WMB.US,D,20250128,000000,54.95,55.39,53.0401,55.2,9580467,0
+WMB.US,D,20250129,000000,55.105,56.35,54.85,55.33,7162384,0
+WMB.US,D,20250130,000000,55.88,56.83,55.77,56.59,6501529,0
+WMB.US,D,20250131,000000,56.64,56.82,55.25,55.43,7581521,0
+WMB.US,D,20250203,000000,54.93,56.56,54.6,56.2,6018848,0
+WMB.US,D,20250204,000000,55.9,56.29,55.36,55.72,5465516,0
+WMB.US,D,20250205,000000,55.995,57.1279,55.995,56.85,6781998,0
+WMB.US,D,20250206,000000,57.12,57.39,55.53,56.01,6242977,0
+WMB.US,D,20250207,000000,56.01,56.292,55.45,55.94,5161984,0
+WMB.US,D,20250210,000000,56.15,56.84,55.68,56.17,7269769,0
+WMB.US,D,20250211,000000,56,56,54.67,55.24,8835201,0
+WMB.US,D,20250212,000000,53.75,55.544859,53.7252,54.82,7959085,0
+WMB.US,D,20250213,000000,53.425,57.89,53.17,57.46,13615829,0
+WMB.US,D,20250214,000000,57.76,57.895,56.89,56.98,7441172,0
+WMB.US,D,20250218,000000,57.11,58.21,57.1001,57.8,7371032,0
+WMB.US,D,20250219,000000,57.76,59.129,57.4401,58.27,7502762,0
+WMB.US,D,20250220,000000,57.83,58.599,56.92,58.45,6417632,0
+WMB.US,D,20250221,000000,58.15,59.15,57.21,57.44,11081382,0
+WMB.US,D,20250224,000000,57.84,58.59,56.275,57.33,9039877,0
+WMB.US,D,20250225,000000,57.315,57.52,54.59,56.18,7932416,0
+WMB.US,D,20250226,000000,56.34,57.24,56.05,56.9,7359592,0
+WMB.US,D,20250227,000000,57.02,57.1,55.87,56.26,7264944,0
+WMB.US,D,20250228,000000,56,58.3,55.7902,58.18,9105822,0
+WMB.US,D,20250303,000000,58.5,59.04,57.17,57.6,5956328,0
+WMB.US,D,20250304,000000,57.21,57.73,55.7,56.8,9059948,0
+WMB.US,D,20250305,000000,56.525,56.61,54.97,56.22,12271708,0
+WMB.US,D,20250306,000000,55.58,55.86,54.3517,54.61,8795376,0
+WMB.US,D,20250307,000000,54.68,55.08,52.79,54.38,9674042,0
+WMB.US,D,20250310,000000,53.905,54.84,53.2892,54.02,8026933,0
+WMB.US,D,20250311,000000,54,55.78,53.93,54.95,7004256,0
+WMB.US,D,20250312,000000,55.675,56.985,55.25,56.3,7875406,0
+WMB.US,D,20250313,000000,56.26,56.46,55.55,56.18,7911798,0
+WMB.US,D,20250314,000000,56.14,57.76,55.8776,57.27,6027627,0
+WMB.US,D,20250317,000000,57.185,58.95,57.0552,58.39,7491733,0
+WMB.US,D,20250318,000000,58.38,58.99,57.97,58.4,5519340,0
+WMB.US,D,20250319,000000,58.76,59.57,58.47,59.32,5173998,0
+WMB.US,D,20250320,000000,58.9083,59.8058,58.9083,59.75,5967690,0
+WMB.US,D,20250321,000000,59.6,59.88,59.18,59.6,13202493,0
+WMB.US,D,20250324,000000,60,61.545,60,61.09,6314315,0
+WMB.US,D,20250325,000000,61.305,61.665,60.69,60.91,6528856,0
+WMB.US,D,20250326,000000,61.2,61.43,59.645,59.95,8936466,0
+WMB.US,D,20250327,000000,59.93,59.96,59.0046,59.43,5421331,0
+WMB.US,D,20250328,000000,59.275,59.48,58.67,59.19,5451720,0
+WMB.US,D,20250331,000000,58.7,59.99,58.6,59.76,8266893,0
+WMB.US,D,20250401,000000,59.49,60.61,59.16,60.57,5774876,0
+WMB.US,D,20250402,000000,60.21,61.65,59.91,61.6,6932101,0
+WMB.US,D,20250403,000000,59,60.97,58.48,59.03,11517905,0
+WMB.US,D,20250404,000000,57.06,58.54,53.545,54.57,18980263,0
+WMB.US,D,20250407,000000,52.379,56.905,51.58,54.85,14047510,0
+WMB.US,D,20250408,000000,56.7725,57.43,53.49,54.33,9841563,0
+WMB.US,D,20250409,000000,53.6,57.16,51.89,56.42,17198786,0
+WMB.US,D,20250410,000000,55.25,56.085,53.63,55.07,10314382,0
+WMB.US,D,20250411,000000,55.21,56.5647,54.19,56.39,7477487,0
+WMB.US,D,20250414,000000,57.25,57.64,56.7462,57.36,4831622,0
+WMB.US,D,20250415,000000,57.64,59.06,57.49,58.54,5440007,0
+WMB.US,D,20250416,000000,58.635,59.1959,57.99,58.26,4220774,0
+WMB.US,D,20250417,000000,58.66,60.01,58.41,58.62,6896081,0
+WMB.US,D,20250421,000000,57.95,58.37,55.56,56.44,5402902,0
+WMB.US,D,20250422,000000,57.08,58.61,56.92,58.2,6524835,0
+WMB.US,D,20250423,000000,58.87,59.6529,57.935,58.48,5750664,0
+WMB.US,D,20250424,000000,59,60.11,58.3,59.61,5884896,0
+WMB.US,D,20250425,000000,59.335,59.71,58.39,59.03,4471071,0
+WMB.US,D,20250428,000000,58.785,59.87,58.385,59.66,5088929,0
+WMB.US,D,20250429,000000,59.255,59.99,59.0537,59.67,4770022,0
+WMB.US,D,20250430,000000,58.68,59,57.6,58.57,7482897,0
+WMB.US,D,20250501,000000,58.18,59.79,58.12,58.8,6782919,0
+WMB.US,D,20250502,000000,59.595,60.09,59.07,60,4560940,0
+WMB.US,D,20250505,000000,59.535,60.405,58.91,60.17,6612872,0
+WMB.US,D,20250506,000000,59.19,59.405,56.855,58.7,13644587,0
+WMB.US,D,20250507,000000,59.15,59.4,58.33,58.94,7947374,0
+WMB.US,D,20250508,000000,59.7375,59.7375,57.04,57.06,8777719,0
+WMB.US,D,20250509,000000,57.74,58.015,57.18,57.66,3845757,0
+WMB.US,D,20250512,000000,58.81,58.93,56.42,57.13,6472946,0
+WMB.US,D,20250513,000000,57.31,58.375,57.295,58.07,6708242,0
+WMB.US,D,20250514,000000,57.9,58.35,57.7,58.2,5167282,0
+WMB.US,D,20250515,000000,57.7,58.869,57.64,58.77,4583218,0
+WMB.US,D,20250516,000000,58.78,59.15,58.1375,58.79,5118817,0
+WMB.US,D,20250519,000000,58.29,58.67,57.97,58.54,4271066,0
+WMB.US,D,20250520,000000,58.6,59.165,58.365,58.77,4562403,0
+WMB.US,D,20250521,000000,58.44,58.75,57.835,57.93,6108644,0
+WMB.US,D,20250522,000000,57.86,58.1,57.22,57.75,6186758,0
+WMB.US,D,20250523,000000,57.7,59.09,57.62,58.99,7191421,0
+WMB.US,D,20250527,000000,59.98,60.41,59.4903,60.1,15273564,0
+WMB.US,D,20250528,000000,60.4,60.87,60.12,60.62,8184556,0
+WMB.US,D,20250529,000000,60.11,60.43,59.58,60.27,6663087,0
+WMB.US,D,20250530,000000,60.51,60.7,59.65,60.51,12301674,0
+WMB.US,D,20250602,000000,61.16,61.39,60.1801,61.27,11558605,0
+WMB.US,D,20250603,000000,61.27,61.45,60.66,61.11,9977668,0
+WMB.US,D,20250604,000000,61.045,61.215,59.88,60.12,7445056,0
+WMB.US,D,20250605,000000,60.47,60.82,60.03,60.56,4845059,0
+WMB.US,D,20250606,000000,61.1,61.14,60.265,60.56,5273293,0
+WMB.US,D,20250609,000000,60.695,60.705,59.175,59.66,6991808,0
+WMB.US,D,20250610,000000,59.97,60.42,58.48,58.96,6979407,0
+WMB.US,D,20250611,000000,59.25,59.72,59.03,59.42,6848395,0
+WMB.US,D,20250612,000000,59.49,60.1,59.2272,60.08,5715396,0
+WMB.US,D,20250613,000000,60.35,60.35,58.6036,59.78,8203562,0
+WMB.US,D,20250616,000000,59.885,60.66,58.9,59.15,5805372,0
+WMB.US,D,20250617,000000,59.53,59.595,58.38,58.5,7467471,0
+WMB.US,D,20250618,000000,58.7,59.38,58.195,59.12,7880092,0
+WMB.US,D,20250620,000000,59.55,60.49,59.31,60.49,14263742,0
+WMB.US,D,20250623,000000,60.9,61.57,60.01,60.48,11633838,0
+WMB.US,D,20250624,000000,60.365,61.3298,60.1,61.12,9317373,0
+WMB.US,D,20250625,000000,61.12,61.205,60.105,60.69,6655682,0
+WMB.US,D,20250626,000000,60.72,62.885986,60.72,62.87,9378784,0
+WMB.US,D,20250627,000000,62.93,63.175,62.38,62.67,27816335,0
+WMB.US,D,20250630,000000,62.855,63.45,62.25,62.81,8237922,0
+WMB.US,D,20250701,000000,62.54,62.7707,58.32,58.72,18940174,0
+WMB.US,D,20250702,000000,58.76,59.5,57.9,59.14,8341665,0
+WMB.US,D,20250703,000000,59.14,59.23,58.12,58.64,4606763,0
+WMB.US,D,20250707,000000,58.64,59.15,58.26,58.48,5461715,0
+WMB.US,D,20250708,000000,58.405,58.405,56.675,57.69,9723295,0
+WMB.US,D,20250709,000000,57.94,58.32,57.14,57.85,7267802,0
+WMB.US,D,20250710,000000,57.65,57.963,56.5,57.78,7391302,0
+WMB.US,D,20250711,000000,57.68,58.47,57.65,58.22,7546226,0
+WMB.US,D,20250714,000000,58.08,59.12,57.83,59.04,5140060,0
+WMB.US,D,20250715,000000,58.9,59.04,57.44,58.37,6103233,0
+WMB.US,D,20250716,000000,58.37,58.92,58.15,58.48,5573750,0
+WMB.US,D,20250717,000000,58.01,58.57,57.51,58.09,7181645,0
+WMB.US,D,20250718,000000,58.43,59.965,58.24,59.35,7919252,0
+WMB.US,D,20250721,000000,58.95,59.275,57.57,57.68,6889734,0
+WMB.US,D,20250722,000000,57.9,58.07,57.335,57.36,5390566,0
+WMB.US,D,20250723,000000,57.26,57.89,56.96,57.71,6757220,0
+WMB.US,D,20250724,000000,57.8,58.93,57.57,58.75,5846299,0
+WMB.US,D,20250725,000000,58.64,58.66,57.72,57.82,4957550,0
+WMB.US,D,20250728,000000,58.11,58.23,57.23,57.51,5337479,0
+WMB.US,D,20250729,000000,57.99,59.03,57.77,58.89,5768467,0
+WMB.US,D,20250730,000000,59,59.34,58.6,59.24,4467942,0
+WMB.US,D,20250731,000000,59.175,60.67,59,59.95,9593307,0
+WMB.US,D,20250801,000000,59.68,60.71,59.05,60.27,7834861,0
+WMB.US,D,20250804,000000,60.215,61.13,60.185,60.26,8081559,0
+WMB.US,D,20250805,000000,59.35,60.01,56.991,59,14876073,0
+WMB.US,D,20250806,000000,58.74,58.97,57.6,58.64,7834547,0
+WMB.US,D,20250807,000000,58.765,59.34,57.695,57.89,7541142,0
+WMB.US,D,20250808,000000,58.225,58.49,57.31,57.89,5384641,0
+WMB.US,D,20250811,000000,57.925,58.66,57.8,58.06,4764408,0
+WMB.US,D,20250812,000000,57.96,58.13,56.855,57.76,6565419,0
+WMB.US,D,20250813,000000,57.87,58.25,56.9147,57.86,5834404,0
+WMB.US,D,20250814,000000,58.04,58.09,57.14,57.34,9163808,0
+WMB.US,D,20250815,000000,57.77,58.44,57.34,57.46,7538874,0
+WMB.US,D,20250818,000000,57.195,57.195,56.3,56.52,5812908,0
+WMB.US,D,20250819,000000,56.16,56.62,55.82,56.57,5303228,0
+WMB.US,D,20250820,000000,56.9,57.575,56.54,57.22,6270296,0
+WMB.US,D,20250821,000000,57.13,58.08,57.105,57.8,4384032,0
+WMB.US,D,20250822,000000,57.9,58.005,56.925,57.07,4663356,0
+WMB.US,D,20250825,000000,57,57.53,56.56,56.83,4104776,0
+WMB.US,D,20250826,000000,56.955,57.23,56.47,57.13,9560788,0
+WMB.US,D,20250827,000000,56.9,57.645,56.9,57.49,5910107,0
+WMB.US,D,20250828,000000,57.45,58.09,56.91,58,5366626,0
+WMB.US,D,20250829,000000,57.84,58.015,57.5,57.88,4093766,0
+WMB.US,D,20250902,000000,57.51,57.94,56.785,57.38,7833731,0
+WMB.US,D,20250903,000000,56.95,57.99,56.95,57.73,6213368,0
+WMB.US,D,20250904,000000,58,58.59,57.17,57.58,5554755,0
+WMB.US,D,20250905,000000,57.5,57.825,56.085,57.2,8344825,0
+WMB.US,D,20250908,000000,57.53,57.68,56.46,56.85,4669389,0
+WMB.US,D,20250909,000000,56.965,57.97,56.965,57.57,4490415,0
+WMB.US,D,20250910,000000,57.76,59.29,57.7511,58.76,5960063,0
+WMB.US,D,20250911,000000,58.725,59.35,58.355,59.33,5397608,0
+WMB.US,D,20250912,000000,58.785,59.33,58.59,58.81,5630413,0
+WMB.US,D,20250915,000000,58.92,59.11,58.4,58.4,3210473,0
+WMB.US,D,20250916,000000,58.5,58.6299,57.66,57.95,6820067,0
+WMB.US,D,20250917,000000,58.05,59.18,58.05,59.02,6084872,0
+WMB.US,D,20250918,000000,59.35,60.81,59.18,60.38,8882597,0
+WMB.US,D,20250919,000000,60.96,61.28,60.01,60.11,14759611,0
+WMB.US,D,20250922,000000,59.8,60.67,59.64,60.16,4791974,0
+WMB.US,D,20250923,000000,60.27,61.87,60.17,61.39,5219348,0
+WMB.US,D,20250924,000000,62.045,63.42,61.85,62.86,8889586,0
+WMB.US,D,20250925,000000,62.87,63.43,62.18,63.31,8847056,0
+WMB.US,D,20250926,000000,63.47,64.48,63.255,64.01,8566571,0
+WMB.US,D,20250929,000000,63.83,64.045,63.05,63.97,5609130,0
+WMB.US,D,20250930,000000,63.42,63.96,62.89,63.35,8229344,0
+WMB.US,D,20251001,000000,63.15,63.88,62.74,63.69,5584296,0
+WMB.US,D,20251002,000000,64.275,65.55,63.265,64.06,10030740,0
+WMB.US,D,20251003,000000,64.215,65,63.76,64.48,6551076,0
+WMB.US,D,20251006,000000,64.7818,65.16,63.57,63.58,6239111,0
+WMB.US,D,20251007,000000,63.76,63.97,63.16,63.97,5304812,0
+WMB.US,D,20251008,000000,63.89,64.03,63.06,63.5,5747666,0
+WMB.US,D,20251009,000000,64,64.645,62.89,63.1,6974748,0
+WMB.US,D,20251010,000000,63.24,64.56,62.555,62.61,6919550,0
+WMB.US,D,20251013,000000,62.945,63.285,62.41,62.68,4790137,0
+WMB.US,D,20251014,000000,61.7699,62.79,61.7699,62.36,4536432,0
+WMB.US,D,20251015,000000,62.79,64.29,62.54,63.78,5847180,0
+WMB.US,D,20251016,000000,63.925,64.115,62.275,62.53,5351624,0
+WMB.US,D,20251017,000000,62.275,62.64,61.95,62.46,5744828,0
+WMB.US,D,20251020,000000,62.61,63.44,62.45,63.06,5013167,0
+WMB.US,D,20251021,000000,63.105,63.31,62.205,62.34,3797623,0
+WMB.US,D,20251022,000000,62.49,62.71,61.07,62.16,6244071,0
+WMB.US,D,20251023,000000,61.66,61.84,58.82,58.93,12947459,0
+WMB.US,D,20251024,000000,59.26,59.485,57.21,57.48,12395135,0
+WMB.US,D,20251027,000000,57.54,58.25,57.22,57.67,7809429,0
+WMB.US,D,20251028,000000,57.52,57.9,56.95,57.59,6877549,0
+WMB.US,D,20251029,000000,57.735,58.04,56.89,56.98,7890612,0
+WMB.US,D,20251030,000000,57.13,58.23,56.53,57.62,9956719,0
+WMB.US,D,20251031,000000,57.61,58.11,57.18,57.87,7130832,0
+WMB.US,D,20251103,000000,58.25,59.18,57.3,59.03,10167438,0
+WMB.US,D,20251104,000000,57,58.78,56.19,56.51,15114689,0
+WMB.US,D,20251105,000000,56.5,58.39,56.26,57.54,10052868,0
+WMB.US,D,20251106,000000,57.58,58.39,57.4997,57.94,6301597,0
+WMB.US,D,20251107,000000,58.025,59.765,57.8,59.58,9730020,0
+WMB.US,D,20251110,000000,59.74,60.715,59.4,60.6,7619508,0
+WMB.US,D,20251111,000000,60.8,61.15,60.095,60.6,6416829,0
+WMB.US,D,20251112,000000,60.59,61.34,60.08,60.43,6664616,0
+WMB.US,D,20251113,000000,60.47,61.02,59.11,59.59,8415293,0
+WMB.US,D,20251114,000000,59.14,61.085,58.875,60.99,7667480,0
+WMB.US,D,20251117,000000,60.805,60.98,59.55,59.91,6198449,0
+WMB.US,D,20251118,000000,59.875,60.32,59.13,59.17,7299507,0
+WMB.US,D,20251119,000000,58.2573,58.9599,58.19,58.89,6272962,0
+WMB.US,D,20251120,000000,59.285,60.7,58.88,58.91,8024025,0
+WMB.US,D,20251121,000000,59.15,59.8873,58.385,59.61,8195069,0
+WMB.US,D,20251124,000000,59.65,59.92,58.65,59.43,12396552,0
+WMB.US,D,20251125,000000,59.2,59.5,58.6,59.37,5778402,0
+WMB.US,D,20251126,000000,59.5,60.67,59.42,60.22,5095668,0
+WMB.US,D,20251128,000000,60.41,61.12,60.095,60.93,2353462,0
+WMB.US,D,20251201,000000,60.635,61.53,60.46,61.44,5311714,0
+WMB.US,D,20251202,000000,61.56,61.6163,60.175,60.21,4981605,0
+WMB.US,D,20251203,000000,60.5,62.19,60.365,61.55,7621446,0
+WMB.US,D,20251204,000000,61.55,63.845,61.18,63.66,11288496,0
+WMB.US,D,20251205,000000,63.59,63.88,62.78,62.81,7579057,0
+WMB.US,D,20251208,000000,62.52,62.62,61.58,61.95,6202348,0
+WMB.US,D,20251209,000000,62.05,62.5,61.39,61.55,4794457,0
+WMB.US,D,20251210,000000,61.77,61.77,60.21,60.5,7059181,0
+WMB.US,D,20251211,000000,60.615,61.17,60.216,60.92,4913909,0
+WMB.US,D,20251212,000000,60.47,60.82,59.07,59.74,7311011,0
+WMB.US,D,20251215,000000,59.65,59.69,58.53,59.48,7624704,0
+WMB.US,D,20251216,000000,59.25,59.355,58.27,58.41,7786867,0
+WMB.US,D,20251217,000000,58.725,59.125,58.09,58.84,7483079,0
+WMB.US,D,20251218,000000,58.925,59.94,58.605,58.66,6624035,0
+WMB.US,D,20251219,000000,58.66,59.08,58.22,58.26,12646508,0
+WMB.US,D,20251222,000000,58.64,59.05,58.43,58.92,5570582,0
+WMB.US,D,20251223,000000,58.85,59.79,58.775,59.75,6099234,0
+WMB.US,D,20251224,000000,59.75,60.03,59.46,59.46,2814476,0
+WMB.US,D,20251226,000000,59.63,59.79,59.175,59.52,2660736,0
+WMB.US,D,20251229,000000,59.72,59.99,59.58,59.8,4174951,0
+WMB.US,D,20251230,000000,60.05,60.365,59.785,60.16,3534988,0
+WMB.US,D,20251231,000000,60.205,60.205,59.68,60.11,4149969,0
+WMB.US,D,20260102,000000,60.1,61.159,59.575,60.85,4330125,0
+WMB.US,D,20260105,000000,61.5,61.5,59.03,61.16,7238072,0
+WMB.US,D,20260106,000000,60.82,60.82,58.49,59.5,11222259,0
+WMB.US,D,20260107,000000,59.845,60.81,59.6101,60.39,7237739,0
+WMB.US,D,20260108,000000,60.6,61.51,60.25,61.15,7191640,0
+WMB.US,D,20260109,000000,61.185,61.66,59.57,60.32,7934084,0
+WMB.US,D,20260112,000000,60.225,60.49,59.07,59.56,7728805,0
+WMB.US,D,20260113,000000,59.835,60.77,59.66,60.49,5691781,0
+WMB.US,D,20260114,000000,60.395,61.37,60.26,60.71,8956690,0
+WMB.US,D,20260115,000000,60.5,61.18,60.16,60.29,4745802,0
+WMB.US,D,20260116,000000,60.37,61.87,60.36,61.55,8945120,0
+WMB.US,D,20260120,000000,62.015,62.55,61.435,61.51,6828526,0
+WMB.US,D,20260121,000000,62.37,63.18,62.1772,63.18,6993590,0
+WMB.US,D,20260122,000000,63.49,64.335,62.88,63.72,5881070,0
+WMB.US,D,20260123,000000,64.42,65.145,64.095,64.96,7911401,0
+WMB.US,D,20260126,000000,65.47,65.805,63.83,64.29,7559978,0
+WMB.US,D,20260127,000000,64.42,65.705,64.215,65.48,8716847,0
+WMB.US,D,20260128,000000,65.78,67.01,65.57,66.92,5959126,0
+WMB.US,D,20260129,000000,67.93,68.27,66.78,67.24,7018318,0
+WMB.US,D,20260130,000000,67.2,67.46,65.69,67.26,7985528,0
+WMB.US,D,20260202,000000,66.39,66.9,65.83,66.34,6006989,0
+WMB.US,D,20260203,000000,66.735,68.7,66.735,68.5,9248985,0
+WMB.US,D,20260204,000000,68.89,68.945,65.545,66.46,12624696,0
+WMB.US,D,20260205,000000,65.76,67.7,65.58,67.42,9138006,0
+WMB.US,D,20260206,000000,67.75,68.87,65.95,66.92,13880658,0
+WMB.US,D,20260209,000000,67.16,68.45,66.9515,67.85,9728406,0
+WMB.US,D,20260210,000000,69.875,71.58,68.44,68.84,15583731,0
+WMB.US,D,20260211,000000,69.66,71.585,69.57,71.12,11656792,0
+WMB.US,D,20260212,000000,71.75,72.28,71.1,71.13,7229898,0
+WMB.US,D,20260213,000000,71.62,72.63,70.925,72.28,5874782,0
+WMB.US,D,20260217,000000,72.91,73.04,71.42,71.96,6808680,0
+WMB.US,D,20260218,000000,72.685,72.95,71.815,72.14,7867007,0
diff --git a/daily/us/nyse stocks/2/wor.us.txt b/daily/us/nyse stocks/2/wor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e7d0eb24054ff780ca95d2b54903e8d7807c175
--- /dev/null
+++ b/daily/us/nyse stocks/2/wor.us.txt	
@@ -0,0 +1,9037 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOR.US,D,19900326,000000,2.99715,2.99715,2.97858,2.99715,146655.79644458,0
+WOR.US,D,19900327,000000,2.97858,2.99715,2.94181,2.99715,1523547.2135541,0
+WOR.US,D,19900328,000000,2.99715,2.99715,2.96009,2.99715,46290.419122146,0
+WOR.US,D,19900329,000000,2.96009,2.99715,2.94181,2.96009,1944503.3816018,0
+WOR.US,D,19900330,000000,2.94181,2.97858,2.94181,2.96009,143242.6937283,0
+WOR.US,D,19900402,000000,2.96009,2.96009,2.92782,2.94181,979808.17722006,0
+WOR.US,D,19900403,000000,2.92782,2.97858,2.92782,2.96009,233375.59594034,0
+WOR.US,D,19900404,000000,2.94181,3.01107,2.94181,2.97858,288437.92819972,0
+WOR.US,D,19900405,000000,3.01107,3.04796,2.97858,2.99715,359084.71295189,0
+WOR.US,D,19900406,000000,2.97858,3.01107,2.94181,2.94181,127171.38724438,0
+WOR.US,D,19900409,000000,2.94181,2.97858,2.94181,2.97858,444349.07525333,0
+WOR.US,D,19900410,000000,2.94181,2.97858,2.94181,2.96009,78434.740349595,0
+WOR.US,D,19900411,000000,2.94181,2.97858,2.94181,2.96009,188062.30131953,0
+WOR.US,D,19900412,000000,2.94181,2.97858,2.94181,2.94181,77953.011137388,0
+WOR.US,D,19900416,000000,2.94181,2.99715,2.94181,2.94181,458970.06932175,0
+WOR.US,D,19900417,000000,2.94181,2.96009,2.94181,2.96009,282590.55552809,0
+WOR.US,D,19900418,000000,2.94181,2.97858,2.94181,2.94181,156396.29278507,0
+WOR.US,D,19900419,000000,2.94181,2.94181,2.89084,2.89084,203170.14937906,0
+WOR.US,D,19900420,000000,2.87691,2.89084,2.85864,2.89084,385388.49454624,0
+WOR.US,D,19900423,000000,2.85864,2.87691,2.85864,2.85864,295257.3005938,0
+WOR.US,D,19900424,000000,2.85864,2.90939,2.85864,2.85864,141780.42349549,0
+WOR.US,D,19900425,000000,2.85864,2.90939,2.85864,2.87691,284541.38801159,0
+WOR.US,D,19900426,000000,2.87691,2.90939,2.87691,2.87691,74543.324940332,0
+WOR.US,D,19900427,000000,2.90939,2.90939,2.85864,2.90939,405370.00729521,0
+WOR.US,D,19900430,000000,2.87691,2.90939,2.87691,2.90939,69184.51451941,0
+WOR.US,D,19900501,000000,2.87691,2.90939,2.87691,2.90939,315235.39682355,0
+WOR.US,D,19900502,000000,2.89084,2.92782,2.89084,2.92782,371748.04149838,0
+WOR.US,D,19900503,000000,2.89084,2.92782,2.89084,2.89084,22894.095397263,0
+WOR.US,D,19900504,000000,2.92782,2.92782,2.89084,2.90939,219249.99716105,0
+WOR.US,D,19900507,000000,2.89084,2.92782,2.89084,2.89084,70163.347280386,0
+WOR.US,D,19900508,000000,2.89084,2.94181,2.89084,2.94181,331318.66112479,0
+WOR.US,D,19900509,000000,2.92782,2.94181,2.90939,2.94181,571021.65068932,0
+WOR.US,D,19900510,000000,2.92782,2.97858,2.92782,2.92782,94524.837689309,0
+WOR.US,D,19900511,000000,2.97858,3.11264,2.94181,3.11264,391724.42946851,0
+WOR.US,D,19900514,000000,3.09878,3.32034,3.09878,3.25091,875050.86442036,0
+WOR.US,D,19900515,000000,3.23265,3.28804,3.21861,3.28804,1125977.1196736,0
+WOR.US,D,19900516,000000,3.26963,3.32034,3.26963,3.32034,1085530.6567038,0
+WOR.US,D,19900517,000000,3.30203,3.32034,3.23265,3.23265,1173719.5594708,0
+WOR.US,D,19900518,000000,3.26963,3.26963,3.21861,3.21861,208045.52232815,0
+WOR.US,D,19900521,000000,3.21861,3.26963,3.21861,3.25091,1411975.6531392,0
+WOR.US,D,19900522,000000,3.25091,3.25091,3.21861,3.21861,185631.44788348,0
+WOR.US,D,19900523,000000,3.21861,3.25091,3.21861,3.25091,441906.26399993,0
+WOR.US,D,19900524,000000,3.21861,3.25091,3.21861,3.21861,150548.92011347,0
+WOR.US,D,19900525,000000,3.23697,3.30652,3.23697,3.27409,393188.40796094,0
+WOR.US,D,19900529,000000,3.32491,3.32491,3.27409,3.30652,87702.048775962,0
+WOR.US,D,19900530,000000,3.32491,3.32491,3.28804,3.32491,201714.71218473,0
+WOR.US,D,19900531,000000,3.30652,3.34342,3.30652,3.34342,349335.67531334,0
+WOR.US,D,19900601,000000,3.30652,3.34342,3.30652,3.34342,173449.8485492,0
+WOR.US,D,19900604,000000,3.30652,3.34342,3.30652,3.34342,129603.94894007,0
+WOR.US,D,19900605,000000,3.30652,3.34342,3.30652,3.34342,467738.56593974,0
+WOR.US,D,19900606,000000,3.30652,3.35723,3.30652,3.35723,176862.95126549,0
+WOR.US,D,19900607,000000,3.34342,3.37583,3.21861,3.37583,290873.90641463,0
+WOR.US,D,19900608,000000,3.37583,3.37583,3.34342,3.37583,483319.60191336,0
+WOR.US,D,19900611,000000,3.35723,3.37583,3.35723,3.35723,767862.69818456,0
+WOR.US,D,19900612,000000,3.35723,3.42671,3.34342,3.42671,419989.29310402,0
+WOR.US,D,19900613,000000,3.39434,3.42671,3.39434,3.42671,806349.78737276,0
+WOR.US,D,19900614,000000,3.42671,3.42671,3.35723,3.37583,651415.76482049,0
+WOR.US,D,19900615,000000,3.37583,3.37583,3.30652,3.34342,749835.4344383,0
+WOR.US,D,19900618,000000,3.34342,3.35723,3.34342,3.34342,252378.27592833,0
+WOR.US,D,19900619,000000,3.35723,3.35723,3.32491,3.32491,288924.78219077,0
+WOR.US,D,19900620,000000,3.32491,3.35723,3.32491,3.35723,167604.18413721,0
+WOR.US,D,19900621,000000,3.34342,3.35723,3.34342,3.35723,53594.937247704,0
+WOR.US,D,19900622,000000,3.35723,3.37583,3.34342,3.37583,509148.48733393,0
+WOR.US,D,19900625,000000,3.35723,3.37583,3.35723,3.35723,524254.62713381,0
+WOR.US,D,19900626,000000,3.37583,3.39434,3.35723,3.35723,273813.51761203,0
+WOR.US,D,19900627,000000,3.39434,3.39434,3.35723,3.35723,243124.63357891,0
+WOR.US,D,19900628,000000,3.35723,3.39434,3.35723,3.35723,42393.878934031,0
+WOR.US,D,19900629,000000,3.35723,3.39434,3.35723,3.37583,270894.10192528,0
+WOR.US,D,19900702,000000,3.35723,3.39434,3.34342,3.37583,381983.93312801,0
+WOR.US,D,19900703,000000,3.34342,3.35723,3.30652,3.30652,242642.90436669,0
+WOR.US,D,19900705,000000,3.30652,3.32491,3.28804,3.28804,302081.79776678,0
+WOR.US,D,19900706,000000,3.30652,3.30652,3.27409,3.27409,187098.84289514,0
+WOR.US,D,19900709,000000,3.25595,3.30652,3.25595,3.27409,192452.5285372,0
+WOR.US,D,19900710,000000,3.28804,3.32491,3.27409,3.30652,362982.96139965,0
+WOR.US,D,19900711,000000,3.32491,3.32491,3.27409,3.30652,124241.72199992,0
+WOR.US,D,19900712,000000,3.27409,3.30652,3.27409,3.30652,121317.18153431,0
+WOR.US,D,19900713,000000,3.28804,3.32491,3.28804,3.30652,446287.94991948,0
+WOR.US,D,19900716,000000,3.30652,3.32491,3.28804,3.28804,375161.14421468,0
+WOR.US,D,19900717,000000,3.28804,3.32491,3.28804,3.28804,354212.75652207,0
+WOR.US,D,19900718,000000,3.28804,3.28804,3.23697,3.28804,264074.72953117,0
+WOR.US,D,19900719,000000,3.27409,3.27409,3.25595,3.25595,343978.57315204,0
+WOR.US,D,19900720,000000,3.25595,3.27409,3.23697,3.25595,336188.90929505,0
+WOR.US,D,19900723,000000,3.25595,3.27409,3.20479,3.21861,701594.18283266,0
+WOR.US,D,19900724,000000,3.25595,3.25595,3.13558,3.15391,253353.69217007,0
+WOR.US,D,19900725,000000,3.1172,3.16801,3.1172,3.16801,221195.7048657,0
+WOR.US,D,19900726,000000,3.13558,3.16801,3.13558,3.13558,160779.68696426,0
+WOR.US,D,19900727,000000,3.13558,3.15391,3.09878,3.1172,1284317.4119037,0
+WOR.US,D,19900730,000000,3.13558,3.15391,3.1172,3.15391,148118.0666774,0
+WOR.US,D,19900731,000000,3.13558,3.21861,3.13558,3.18651,283567.68002945,0
+WOR.US,D,19900801,000000,3.18651,3.30652,3.18651,3.30652,560802.84165587,0
+WOR.US,D,19900802,000000,3.23697,3.28804,3.21861,3.21861,649955.20284729,0
+WOR.US,D,19900803,000000,3.21861,3.21861,3.13558,3.16801,420476.14709509,0
+WOR.US,D,19900806,000000,3.15391,3.15391,3.09878,3.13558,228505.34777011,0
+WOR.US,D,19900807,000000,3.15391,3.18651,3.09878,3.13558,418530.43939045,0
+WOR.US,D,19900808,000000,3.09878,3.13558,3.02952,3.02952,1416847.609569,0
+WOR.US,D,19900809,000000,3.02952,3.04796,2.96009,2.99715,264559.87526261,0
+WOR.US,D,19900810,000000,2.97858,2.99715,2.89539,2.90939,899419.18786773,0
+WOR.US,D,19900813,000000,2.89539,2.90939,2.89539,2.89539,42879.024665475,0
+WOR.US,D,19900814,000000,2.90939,2.96009,2.90939,2.94628,145191.81795216,0
+WOR.US,D,19900815,000000,2.96009,2.97858,2.94628,2.96009,307438.89992808,0
+WOR.US,D,19900816,000000,2.96009,2.97858,2.92782,2.94628,158352.25004741,0
+WOR.US,D,19900817,000000,2.92782,2.94628,2.90939,2.94628,131067.9274325,0
+WOR.US,D,19900820,000000,2.94628,3.01546,2.92782,3.01546,176862.95126549,0
+WOR.US,D,19900821,000000,2.97858,2.99715,2.92782,2.92782,235328.13668343,0
+WOR.US,D,19900822,000000,2.99715,2.99715,2.83997,2.85864,672369.27729198,0
+WOR.US,D,19900823,000000,2.82632,2.85864,2.78915,2.78915,593924.28738467,0
+WOR.US,D,19900824,000000,2.80791,2.83997,2.78915,2.78915,215350.0404537,0
+WOR.US,D,19900827,000000,2.80791,2.83997,2.78915,2.78915,214374.62421196,0
+WOR.US,D,19900828,000000,2.79413,2.81222,2.7754,2.7754,49208.126549288,0
+WOR.US,D,19900829,000000,2.81222,2.84471,2.7754,2.82632,97937.940405599,0
+WOR.US,D,19900830,000000,2.84471,2.86316,2.81222,2.81222,394654.09471298,0
+WOR.US,D,19900831,000000,2.81222,2.91395,2.81222,2.89539,420957.8763073,0
+WOR.US,D,19900904,000000,2.88188,2.91395,2.88188,2.91395,189529.69633121,0
+WOR.US,D,19900905,000000,2.93235,2.95078,2.91395,2.91395,99395.08585955,0
+WOR.US,D,19900906,000000,2.91395,2.95078,2.91395,2.93235,94524.837689309,0
+WOR.US,D,19900907,000000,2.95078,2.96946,2.91395,2.93235,227051.61883537,0
+WOR.US,D,19900910,000000,2.96946,2.98315,2.95078,2.95078,373702.29050111,0
+WOR.US,D,19900911,000000,2.95078,2.98315,2.95078,2.95078,24846.636140364,0
+WOR.US,D,19900912,000000,2.95078,3.0016,2.95078,2.96946,183198.88618778,0
+WOR.US,D,19900913,000000,2.96946,2.96946,2.91395,2.91395,174918.95182049,0
+WOR.US,D,19900914,000000,2.91395,2.91395,2.82632,2.84471,295257.3005938,0
+WOR.US,D,19900917,000000,2.82632,2.82632,2.7569,2.81222,311330.31533734,0
+WOR.US,D,19900918,000000,2.7754,2.79413,2.74309,2.79413,213399.20797021,0
+WOR.US,D,19900919,000000,2.79413,2.81222,2.7754,2.81222,154445.46030159,0
+WOR.US,D,19900920,000000,2.7754,2.79413,2.74309,2.74309,302081.79776678,0
+WOR.US,D,19900921,000000,2.7569,2.7754,2.72458,2.7569,396112.94842656,0
+WOR.US,D,19900924,000000,2.72458,2.74309,2.63689,2.63689,349822.52930442,0
+WOR.US,D,19900925,000000,2.63689,2.68759,2.63689,2.67384,396596.38589837,0
+WOR.US,D,19900926,000000,2.70627,2.72458,2.65544,2.68759,173449.8485492,0
+WOR.US,D,19900927,000000,2.72458,2.72458,2.65544,2.67384,291844.19787753,0
+WOR.US,D,19900928,000000,2.67384,2.68759,2.65544,2.68759,724501.94430687,0
+WOR.US,D,19901001,000000,2.68759,2.79413,2.68759,2.7569,382472.49537871,0
+WOR.US,D,19901002,000000,2.79413,2.82632,2.7754,2.79413,265051.85403252,0
+WOR.US,D,19901003,000000,2.82632,2.82632,2.7754,2.7754,143727.83945975,0
+WOR.US,D,19901004,000000,2.79413,2.79413,2.7569,2.79413,126184.01318532,0
+WOR.US,D,19901005,000000,2.74309,2.79413,2.74309,2.7754,102806.48031622,0
+WOR.US,D,19901008,000000,2.79413,2.79413,2.7569,2.79413,57489.769176203,0
+WOR.US,D,19901009,000000,2.7569,2.7569,2.74309,2.7569,348361.96733123,0
+WOR.US,D,19901010,000000,2.72458,2.82632,2.72458,2.79413,229967.6180029,0
+WOR.US,D,19901011,000000,2.84471,2.84471,2.7754,2.79413,266508.99948647,0
+WOR.US,D,19901012,000000,2.79413,2.82632,2.79413,2.79413,278207.16134892,0
+WOR.US,D,19901015,000000,2.79413,2.88188,2.7754,2.88188,427777.2487014,0
+WOR.US,D,19901016,000000,2.89539,2.89539,2.84471,2.88188,232403.59621783,0
+WOR.US,D,19901017,000000,2.88188,2.89539,2.84471,2.89539,82343.238355041,0
+WOR.US,D,19901018,000000,2.89539,2.93235,2.86316,2.89539,140318.15326269,0
+WOR.US,D,19901019,000000,2.91395,2.95078,2.91395,2.95078,169555.0166207,0
+WOR.US,D,19901022,000000,2.96946,3.03871,2.96946,3.03871,158352.25004741,0
+WOR.US,D,19901023,000000,3.03871,3.07097,3.0016,3.03871,235328.13668343,0
+WOR.US,D,19901024,000000,3.05253,3.05253,2.98315,3.03871,344465.42714311,0
+WOR.US,D,19901025,000000,3.03871,3.05253,3.02034,3.02034,124241.72199992,0
+WOR.US,D,19901026,000000,3.0016,3.0016,2.96946,2.96946,280151.16079393,0
+WOR.US,D,19901029,000000,2.96946,3.0016,2.86316,2.88188,484783.5804058,0
+WOR.US,D,19901030,000000,2.88188,2.88188,2.7569,2.81222,501350.28217884,0
+WOR.US,D,19901031,000000,2.7754,2.81222,2.7754,2.81222,98419.669617808,0
+WOR.US,D,19901101,000000,2.79413,2.79413,2.74309,2.79413,143242.6937283,0
+WOR.US,D,19901102,000000,2.79413,2.82632,2.7569,2.81222,751787.97518138,0
+WOR.US,D,19901105,000000,2.79413,2.82632,2.79413,2.79413,39954.484199861,0
+WOR.US,D,19901106,000000,2.79413,2.82632,2.7754,2.79413,1280904.3091874,0
+WOR.US,D,19901107,000000,2.79413,2.81222,2.7569,2.7569,63832.537136956,0
+WOR.US,D,19901108,000000,2.7754,2.7754,2.70627,2.72458,552025.80373977,0
+WOR.US,D,19901109,000000,2.7569,2.7569,2.72458,2.7569,175887.53502375,0
+WOR.US,D,19901112,000000,2.7569,2.82632,2.74309,2.81222,900874.62506205,0
+WOR.US,D,19901113,000000,2.84471,2.84471,2.79413,2.79413,505742.21765611,0
+WOR.US,D,19901114,000000,2.79413,2.86316,2.79413,2.86316,294287.00913092,0
+WOR.US,D,19901115,000000,2.82632,2.84471,2.81222,2.84471,196350.77698494,0
+WOR.US,D,19901116,000000,2.81222,2.84471,2.81222,2.84471,203170.14937906,0
+WOR.US,D,19901119,000000,2.86316,2.86316,2.82632,2.84471,114009.24688952,0
+WOR.US,D,19901120,000000,2.82632,2.84471,2.70627,2.72458,527177.45933981,0
+WOR.US,D,19901121,000000,2.70627,2.72458,2.67384,2.70627,253842.25442076,0
+WOR.US,D,19901123,000000,2.68759,2.70627,2.67384,2.67384,46777.273113208,0
+WOR.US,D,19901126,000000,2.67384,2.67384,2.61841,2.63689,627537.71188339,0
+WOR.US,D,19901127,000000,2.65544,2.68759,2.61841,2.68759,995882.90022322,0
+WOR.US,D,19901128,000000,2.68759,2.7569,2.68759,2.72458,751787.97518138,0
+WOR.US,D,19901129,000000,2.72458,2.7754,2.72458,2.7754,321081.06123554,0
+WOR.US,D,19901130,000000,2.78003,2.93686,2.78003,2.86766,665551.6131575,0
+WOR.US,D,19901203,000000,2.91858,2.93686,2.88621,2.93686,130087.38641191,0
+WOR.US,D,19901204,000000,2.90014,2.95569,2.88621,2.93686,145191.81795216,0
+WOR.US,D,19901205,000000,2.90014,2.93686,2.88621,2.93686,46777.273113208,0
+WOR.US,D,19901206,000000,2.97408,2.97408,2.93686,2.97408,164194.49794016,0
+WOR.US,D,19901207,000000,2.93686,2.97408,2.93686,2.95569,109140.70697889,0
+WOR.US,D,19901210,000000,2.95569,3.00622,2.95569,2.98796,121804.03552537,0
+WOR.US,D,19901211,000000,2.97408,2.98796,2.95569,2.95569,84774.091791115,0
+WOR.US,D,19901212,000000,2.95569,3.14477,2.95569,3.14477,567615.38101148,0
+WOR.US,D,19901213,000000,3.13091,3.14477,3.0432,3.13091,319130.22875206,0
+WOR.US,D,19901214,000000,3.09403,3.11264,3.06177,3.07565,351776.77830714,0
+WOR.US,D,19901217,000000,3.0432,3.09403,3.02473,3.09403,395622.67791625,0
+WOR.US,D,19901218,000000,3.09403,3.14477,3.07565,3.14477,391242.7002563,0
+WOR.US,D,19901219,000000,3.16323,3.20032,3.13091,3.18166,845822.5423604,0
+WOR.US,D,19901220,000000,3.16323,3.25091,3.16323,3.21861,1404174.0314648,0
+WOR.US,D,19901221,000000,3.21861,3.23265,3.18166,3.20032,1894811.8175806,0
+WOR.US,D,19901224,000000,3.21861,3.21861,3.16323,3.18166,133987.34311925,0
+WOR.US,D,19901226,000000,3.18166,3.18166,3.11264,3.11264,444349.07525333,0
+WOR.US,D,19901227,000000,3.11264,3.18166,3.11264,3.11264,417061.33611918,0
+WOR.US,D,19901228,000000,3.11264,3.14477,3.11264,3.11264,141780.42349549,0
+WOR.US,D,19901231,000000,3.14477,3.20032,3.13091,3.20032,230949.86728311,0
+WOR.US,D,19910102,000000,3.14477,3.18166,3.09403,3.13091,523279.21089209,0
+WOR.US,D,19910103,000000,3.13091,3.13091,2.95569,2.97408,598316.22286195,0
+WOR.US,D,19910104,000000,2.97408,2.97408,2.88621,2.90014,292821.32237887,0
+WOR.US,D,19910107,000000,2.86766,2.88621,2.84932,2.86766,348848.82132228,0
+WOR.US,D,19910108,000000,2.88621,2.93686,2.86766,2.93686,192937.67426863,0
+WOR.US,D,19910109,000000,2.95569,3.00622,2.91858,2.93686,421443.02203875,0
+WOR.US,D,19910110,000000,2.93686,2.95569,2.91858,2.95569,403424.29959059,0
+WOR.US,D,19910111,000000,2.91858,2.93686,2.91858,2.93686,15099.306761409,0
+WOR.US,D,19910114,000000,2.91858,2.97408,2.91858,2.93686,441422.82652809,0
+WOR.US,D,19910115,000000,2.97408,3.0432,2.95569,2.98796,396112.94842656,0
+WOR.US,D,19910116,000000,2.98796,3.02473,2.98796,3.02473,46290.419122146,0
+WOR.US,D,19910117,000000,3.14477,3.14477,3.07565,3.13091,550076.67951591,0
+WOR.US,D,19910118,000000,3.07565,3.13091,3.07565,3.13091,488200.09964131,0
+WOR.US,D,19910121,000000,3.07565,3.13091,3.07565,3.09403,329847.84959388,0
+WOR.US,D,19910122,000000,3.13091,3.13091,3.09403,3.11264,89644.339961359,0
+WOR.US,D,19910123,000000,3.13091,3.13091,3.09403,3.09403,141291.86124482,0
+WOR.US,D,19910124,000000,3.13091,3.13091,3.09403,3.11264,375161.14421468,0
+WOR.US,D,19910125,000000,3.09403,3.14477,3.09403,3.14477,403912.86184126,0
+WOR.US,D,19910128,000000,3.11264,3.14477,3.11264,3.14477,648009.49514267,0
+WOR.US,D,19910129,000000,3.11264,3.14477,3.11264,3.14477,82821.551048012,0
+WOR.US,D,19910130,000000,3.13091,3.14477,3.11264,3.13091,190503.40431334,0
+WOR.US,D,19910131,000000,3.13091,3.14477,3.09403,3.14477,216808.89416726,0
+WOR.US,D,19910201,000000,3.14477,3.16323,3.13091,3.13091,615853.21609791,0
+WOR.US,D,19910204,000000,3.13091,3.23265,3.13091,3.20032,1905531.1466821,0
+WOR.US,D,19910205,000000,3.18166,3.28804,3.18166,3.28804,266995.85347754,0
+WOR.US,D,19910206,000000,3.26963,3.40815,3.26963,3.40815,572005.60822914,0
+WOR.US,D,19910207,000000,3.38953,3.40815,3.30652,3.30652,890162.12899907,0
+WOR.US,D,19910208,000000,3.30652,3.37583,3.28804,3.33884,681628.04442023,0
+WOR.US,D,19910211,000000,3.33884,3.37583,3.32034,3.37583,1138637.0317008,0
+WOR.US,D,19910212,000000,3.35723,3.35723,3.18166,3.33884,234359.55348016,0
+WOR.US,D,19910213,000000,3.30652,3.33884,3.28804,3.30652,253353.69217007,0
+WOR.US,D,19910214,000000,3.28804,3.33884,3.26963,3.26963,414138.5039132,0
+WOR.US,D,19910215,000000,3.30652,3.32034,3.26963,3.30652,261151.89732517,0
+WOR.US,D,19910219,000000,3.26963,3.28804,3.23265,3.28804,358599.56722046,0
+WOR.US,D,19910220,000000,3.25091,3.28804,3.14477,3.14477,491608.07757875,0
+WOR.US,D,19910221,000000,3.14477,3.18166,3.07565,3.13091,629493.66914574,0
+WOR.US,D,19910222,000000,3.07565,3.14477,3.07565,3.14477,375649.70646536,0
+WOR.US,D,19910225,000000,3.18166,3.20032,3.13091,3.14477,130087.38641191,0
+WOR.US,D,19910226,000000,3.14477,3.18166,3.14477,3.16323,192937.67426863,0
+WOR.US,D,19910227,000000,3.18166,3.21861,3.13091,3.14477,901359.77079352,0
+WOR.US,D,19910228,000000,3.18166,3.20032,3.14477,3.16323,264074.72953117,0
+WOR.US,D,19910301,000000,3.16323,3.26963,3.16323,3.20032,563235.40335154,0
+WOR.US,D,19910304,000000,3.21861,3.21861,3.18166,3.18166,266508.99948647,0
+WOR.US,D,19910305,000000,3.21861,3.25091,3.18166,3.21861,400979.78007755,0
+WOR.US,D,19910306,000000,3.21861,3.25091,3.21861,3.25091,455560.38312472,0
+WOR.US,D,19910307,000000,3.25595,3.36178,3.25595,3.36178,668957.88283531,0
+WOR.US,D,19910308,000000,3.38053,3.41254,3.36178,3.36178,367854.9178295,0
+WOR.US,D,19910311,000000,3.36178,3.38053,3.29265,3.29265,302081.79776678,0
+WOR.US,D,19910312,000000,3.29265,3.32491,3.27409,3.29265,2845383.1314426,0
+WOR.US,D,19910313,000000,3.34342,3.34342,3.27409,3.34342,927171.57361791,0
+WOR.US,D,19910314,000000,3.30652,3.34342,3.29265,3.30652,583203.25002359,0
+WOR.US,D,19910315,000000,3.30652,3.32491,3.13091,3.13091,3462216.8885612,0
+WOR.US,D,19910318,000000,3.11264,3.13091,3.0432,3.11264,1960094.6671331,0
+WOR.US,D,19910319,000000,3.0801,3.18651,3.06177,3.14958,429733.20596375,0
+WOR.US,D,19910320,000000,3.13091,3.21861,3.13091,3.18651,344465.42714311,0
+WOR.US,D,19910321,000000,3.23697,3.25595,3.20032,3.23697,149580.3369102,0
+WOR.US,D,19910322,000000,3.21861,3.34342,3.21861,3.29265,659700.82396666,0
+WOR.US,D,19910325,000000,3.29265,3.34342,3.29265,3.34342,608058.42746204,0
+WOR.US,D,19910326,000000,3.29265,3.43121,3.29265,3.43121,486247.5588982,0
+WOR.US,D,19910327,000000,3.43121,3.46814,3.39434,3.46814,485767.53794559,0
+WOR.US,D,19910328,000000,3.44977,3.46814,3.41254,3.46814,364926.96084466,0
+WOR.US,D,19910401,000000,3.43121,3.44977,3.41254,3.41254,224613.93236082,0
+WOR.US,D,19910402,000000,3.44977,3.44977,3.41254,3.41254,223148.24560879,0
+WOR.US,D,19910403,000000,3.43121,3.46814,3.43121,3.43121,163705.93568948,0
+WOR.US,D,19910404,000000,3.43121,3.5004,3.43121,3.48197,548122.43051322,0
+WOR.US,D,19910405,000000,3.5004,3.51891,3.46814,3.5004,1016352.9752229,0
+WOR.US,D,19910408,000000,3.5004,3.51891,3.48197,3.51891,362982.96139965,0
+WOR.US,D,19910409,000000,3.48197,3.51891,3.41254,3.41254,367364.6473192,0
+WOR.US,D,19910410,000000,3.41254,3.44977,3.41254,3.41254,286970.53318804,0
+WOR.US,D,19910411,000000,3.43121,3.48197,3.41254,3.43121,228993.91002076,0
+WOR.US,D,19910412,000000,3.44977,3.48197,3.43121,3.48197,190025.09162036,0
+WOR.US,D,19910415,000000,3.44977,3.48197,3.38053,3.39434,463836.90097277,0
+WOR.US,D,19910416,000000,3.38053,3.38053,3.30652,3.34342,905741.45671308,0
+WOR.US,D,19910417,000000,3.30652,3.43121,3.30652,3.39434,591003.16343831,0
+WOR.US,D,19910418,000000,3.39434,3.46814,3.39434,3.41254,375161.14421468,0
+WOR.US,D,19910419,000000,3.41254,3.51891,3.41254,3.46814,382957.64111015,0
+WOR.US,D,19910422,000000,3.46814,3.53757,3.44977,3.48197,258714.21085062,0
+WOR.US,D,19910423,000000,3.53757,3.55589,3.51891,3.55589,561766.30008028,0
+WOR.US,D,19910424,000000,3.51891,3.74989,3.51891,3.73141,793688.1670859,0
+WOR.US,D,19910425,000000,3.69447,3.73141,3.64359,3.66232,825841.02961143,0
+WOR.US,D,19910426,000000,3.67574,3.67574,3.60666,3.66232,1307708.6108497,0
+WOR.US,D,19910429,000000,3.60666,3.66232,3.55589,3.55589,164677.93541199,0
+WOR.US,D,19910430,000000,3.55589,3.58804,3.53757,3.57424,281126.57703568,0
+WOR.US,D,19910501,000000,3.53757,3.57424,3.51891,3.53757,681130.94087149,0
+WOR.US,D,19910502,000000,3.53757,3.53757,3.48197,3.51891,324981.01794289,0
+WOR.US,D,19910503,000000,3.46814,3.51891,3.44977,3.5004,200249.02543266,0
+WOR.US,D,19910506,000000,3.44977,3.46814,3.43121,3.46814,200732.4629045,0
+WOR.US,D,19910507,000000,3.46814,3.5004,3.44977,3.46814,247516.56905618,0
+WOR.US,D,19910508,000000,3.44977,3.5004,3.43121,3.43121,95006.566901519,0
+WOR.US,D,19910509,000000,3.43121,3.48197,3.43121,3.44977,318154.8125103,0
+WOR.US,D,19910510,000000,3.44977,3.48197,3.38053,3.44977,510122.19531606,0
+WOR.US,D,19910513,000000,3.39434,3.41254,3.32491,3.34342,373702.29050111,0
+WOR.US,D,19910514,000000,3.36178,3.41254,3.32491,3.36178,485273.8509161,0
+WOR.US,D,19910515,000000,3.36178,3.39434,3.32491,3.32491,290873.90641463,0
+WOR.US,D,19910516,000000,3.32491,3.38053,3.32491,3.34342,218768.26794884,0
+WOR.US,D,19910517,000000,3.36178,3.36178,3.30652,3.32491,403424.29959059,0
+WOR.US,D,19910520,000000,3.34342,3.34342,3.20032,3.27409,400494.63434611,0
+WOR.US,D,19910521,000000,3.27409,3.34342,3.25595,3.29265,222664.80813696,0
+WOR.US,D,19910522,000000,3.32491,3.36178,3.29265,3.36178,187098.84289514,0
+WOR.US,D,19910523,000000,3.32491,3.36178,3.29265,3.30652,596361.97385922,0
+WOR.US,D,19910524,000000,3.32964,3.38515,3.31109,3.38515,208535.79283845,0
+WOR.US,D,19910528,000000,3.38515,3.4174,3.32964,3.40346,840462.02367987,0
+WOR.US,D,19910529,000000,3.40346,3.43578,3.38515,3.43578,2463400.9065743,0
+WOR.US,D,19910530,000000,3.40346,3.43578,3.40346,3.4174,3258055.9486038,0
+WOR.US,D,19910531,000000,3.43578,3.45414,3.4174,3.45414,1165928.1873542,0
+WOR.US,D,19910603,000000,3.45414,3.4726,3.43578,3.45414,2191527.971888,0
+WOR.US,D,19910604,000000,3.45414,3.56064,3.4174,3.50972,787355.64868284,0
+WOR.US,D,19910605,000000,3.56064,3.62972,3.52352,3.62972,636316.45805909,0
+WOR.US,D,19910606,000000,3.62972,3.68521,3.62972,3.64821,611951.55113093,0
+WOR.US,D,19910607,000000,3.61578,3.64821,3.59752,3.61578,426314.97846861,0
+WOR.US,D,19910610,000000,3.62972,3.62972,3.54191,3.54191,342521.4276981,0
+WOR.US,D,19910611,000000,3.57884,3.61578,3.54191,3.61578,403912.86184126,0
+WOR.US,D,19910612,000000,3.57884,3.61578,3.56064,3.57884,455560.38312472,0
+WOR.US,D,19910613,000000,3.59752,3.68521,3.57884,3.61578,553002.92824115,0
+WOR.US,D,19910614,000000,3.59752,3.64821,3.59752,3.64821,128139.97044765,0
+WOR.US,D,19910617,000000,3.61578,3.68521,3.61578,3.64821,149093.48291914,0
+WOR.US,D,19910618,000000,3.62972,3.68521,3.62972,3.62972,198303.31772803,0
+WOR.US,D,19910619,000000,3.62972,3.66671,3.61578,3.62972,423393.85452224,0
+WOR.US,D,19910620,000000,3.66671,3.66671,3.62972,3.66671,639724.43599653,0
+WOR.US,D,19910621,000000,3.64821,3.72227,3.64821,3.72227,501350.28217884,0
+WOR.US,D,19910624,000000,3.72227,3.75451,3.68521,3.70348,563235.40335154,0
+WOR.US,D,19910625,000000,3.70348,3.73603,3.64821,3.68521,392212.99171919,0
+WOR.US,D,19910626,000000,3.68521,3.68521,3.61578,3.64821,217302.58119681,0
+WOR.US,D,19910627,000000,3.68521,3.72227,3.64821,3.66671,181726.36639726,0
+WOR.US,D,19910628,000000,3.66671,3.72227,3.64821,3.64821,509630.21654614,0
+WOR.US,D,19910701,000000,3.68521,3.70348,3.62972,3.70348,240690.36362358,0
+WOR.US,D,19910702,000000,3.70348,3.70348,3.66671,3.70348,449704.469155,0
+WOR.US,D,19910703,000000,3.68521,3.70348,3.64821,3.70348,523764.35662353,0
+WOR.US,D,19910705,000000,3.64821,3.70348,3.64821,3.66671,685519.45982951,0
+WOR.US,D,19910708,000000,3.68521,3.70348,3.64821,3.70348,126679.40847446,0
+WOR.US,D,19910709,000000,3.70348,3.70348,3.66671,3.70348,177346.3887373,0
+WOR.US,D,19910710,000000,3.70348,3.72227,3.66671,3.72227,644106.12191608,0
+WOR.US,D,19910711,000000,3.66671,3.72227,3.66671,3.68521,152011.19034628,0
+WOR.US,D,19910712,000000,3.68521,3.72227,3.68521,3.72227,297204.71655806,0
+WOR.US,D,19910715,000000,3.68521,3.73603,3.66671,3.70348,892104.42018445,0
+WOR.US,D,19910716,000000,3.73603,3.77296,3.72227,3.75451,870173.78321164,0
+WOR.US,D,19910717,000000,3.73603,3.80989,3.73603,3.77296,927171.57361791,0
+WOR.US,D,19910718,000000,3.77296,3.80989,3.77296,3.79141,947161.62766498,0
+WOR.US,D,19910719,000000,3.80989,3.82834,3.79141,3.79141,1039250.4871394,0
+WOR.US,D,19910722,000000,3.84661,3.8606,3.79141,3.84661,284541.38801159,0
+WOR.US,D,19910723,000000,3.80989,3.84661,3.80989,3.80989,327903.85014888,0
+WOR.US,D,19910724,000000,3.80989,3.8606,3.80989,3.82834,324492.45569221,0
+WOR.US,D,19910725,000000,3.82834,3.84661,3.82834,3.82834,172474.43230744,0
+WOR.US,D,19910726,000000,3.82834,3.84661,3.80989,3.82834,182218.34516718,0
+WOR.US,D,19910729,000000,3.80989,3.80989,3.72227,3.75451,265535.29150436,0
+WOR.US,D,19910730,000000,3.79141,3.80989,3.75451,3.77296,114982.95487164,0
+WOR.US,D,19910731,000000,3.75451,3.79141,3.75451,3.75451,421443.02203875,0
+WOR.US,D,19910801,000000,3.75451,3.79141,3.75451,3.75451,208535.79283845,0
+WOR.US,D,19910802,000000,3.79141,3.79141,3.75451,3.75451,302081.79776678,0
+WOR.US,D,19910805,000000,3.73603,3.75451,3.68521,3.68521,175402.3892923,0
+WOR.US,D,19910806,000000,3.68521,3.72227,3.64821,3.64821,354706.4435516,0
+WOR.US,D,19910807,000000,3.68521,3.68521,3.64821,3.68521,272358.0804177,0
+WOR.US,D,19910808,000000,3.64821,3.68521,3.61578,3.62972,280151.16079393,0
+WOR.US,D,19910809,000000,3.62972,3.64821,3.61578,3.61578,1052397.2531576,0
+WOR.US,D,19910812,000000,3.61578,3.64821,3.61578,3.61578,142757.54799685,0
+WOR.US,D,19910813,000000,3.61578,3.66671,3.61578,3.66671,95491.712632964,0
+WOR.US,D,19910814,000000,3.66671,3.66671,3.59752,3.62972,405370.00729521,0
+WOR.US,D,19910815,000000,3.66671,3.68521,3.62972,3.66671,165166.49766267,0
+WOR.US,D,19910816,000000,3.66671,3.75451,3.66671,3.72227,1295521.8867366,0
+WOR.US,D,19910819,000000,3.64821,3.82834,3.61578,3.80989,671884.13156055,0
+WOR.US,D,19910820,000000,3.84661,3.93445,3.84661,3.91611,1734995.5890407,0
+WOR.US,D,19910821,000000,3.93445,3.96701,3.93445,3.96701,1053857.8151309,0
+WOR.US,D,19910822,000000,3.93445,3.96701,3.8606,3.91611,550076.67951591,0
+WOR.US,D,19910823,000000,3.8606,3.8977,3.84661,3.8606,571021.65068932,0
+WOR.US,D,19910826,000000,3.8977,3.96701,3.87908,3.96701,325462.7471551,0
+WOR.US,D,19910827,000000,3.9899,3.9899,3.92053,3.93927,286480.26267776,0
+WOR.US,D,19910828,000000,3.93927,4.0269,3.93927,4.0269,669926.46603858,0
+WOR.US,D,19910829,000000,4.0269,4.06372,3.9899,4.06372,398063.78091004,0
+WOR.US,D,19910830,000000,4.0269,4.08229,4.0269,4.04541,128139.97044765,0
+WOR.US,D,19910903,000000,4.04541,4.09609,4.04541,4.06372,231431.5964953,0
+WOR.US,D,19910904,000000,4.09609,4.09609,4.0269,4.0269,57004.623444758,0
+WOR.US,D,19910905,000000,4.0269,4.06372,3.9899,4.00841,408779.69349227,0
+WOR.US,D,19910906,000000,4.00841,4.0269,3.97142,3.9899,484783.5804058,0
+WOR.US,D,19910909,000000,3.9899,4.04541,3.9899,4.04541,236303.55292518,0
+WOR.US,D,19910910,000000,4.04541,4.04541,4.0269,4.0269,130577.6569222,0
+WOR.US,D,19910911,000000,4.06372,4.06372,4.0269,4.0269,461397.5062386,0
+WOR.US,D,19910912,000000,4.06372,4.13322,4.04541,4.09609,231431.5964953,0
+WOR.US,D,19910913,000000,4.11442,4.13322,4.09609,4.09609,203662.12814896,0
+WOR.US,D,19910916,000000,4.09609,4.11442,4.09609,4.11442,309878.29466224,0
+WOR.US,D,19910917,000000,4.09609,4.11442,4.09609,4.09609,128139.97044765,0
+WOR.US,D,19910918,000000,4.11442,4.2394,4.09609,4.2394,809274.32783838,0
+WOR.US,D,19910919,000000,4.20697,4.27628,4.20697,4.25773,364926.96084466,0
+WOR.US,D,19910920,000000,4.25773,4.25773,4.18841,4.18841,434118.30840255,0
+WOR.US,D,19910923,000000,4.22077,4.22077,4.13322,4.17021,165655.05991335,0
+WOR.US,D,19910924,000000,4.15159,4.18841,4.13322,4.13322,312794.29382977,0
+WOR.US,D,19910925,000000,4.13322,4.18841,4.13322,4.17021,193426.23651932,0
+WOR.US,D,19910926,000000,4.15159,4.17021,4.15159,4.15159,42393.878934031,0
+WOR.US,D,19910927,000000,4.15159,4.17021,4.0269,4.0269,221195.7048657,0
+WOR.US,D,19910930,000000,4.0269,4.04541,3.9899,4.04541,280638.014785,0
+WOR.US,D,19911001,000000,4.0269,4.04541,3.92053,3.95749,663112.21842333,0
+WOR.US,D,19911002,000000,3.92053,3.95749,3.88371,3.90216,559813.75933718,0
+WOR.US,D,19911003,000000,3.92053,3.92053,3.83291,3.84661,642158.70595183,0
+WOR.US,D,19911004,000000,3.90216,3.93927,3.86533,3.88371,617308.65329224,0
+WOR.US,D,19911007,000000,3.84661,3.86533,3.84661,3.84661,703551.84835462,0
+WOR.US,D,19911008,000000,3.86533,3.88371,3.84661,3.88371,617308.65329224,0
+WOR.US,D,19911009,000000,3.88371,3.88371,3.81459,3.81459,463344.92220285,0
+WOR.US,D,19911010,000000,3.81459,3.84661,3.79602,3.81459,200732.4629045,0
+WOR.US,D,19911011,000000,3.83291,3.86533,3.77753,3.84661,627537.71188339,0
+WOR.US,D,19911014,000000,3.84661,3.88371,3.83291,3.88371,1166416.7496049,0
+WOR.US,D,19911015,000000,3.88371,3.97142,3.84661,3.97142,413655.06644137,0
+WOR.US,D,19911016,000000,3.97142,4.09609,3.97142,4.09609,1263367.3159514,0
+WOR.US,D,19911017,000000,4.09609,4.13322,4.09609,4.13322,454578.13384449,0
+WOR.US,D,19911018,000000,4.13322,4.29461,4.09609,4.29461,831693.52706189,0
+WOR.US,D,19911021,000000,4.25773,4.33153,4.25773,4.27628,452629.00962062,0
+WOR.US,D,19911022,000000,4.27628,4.31317,4.2394,4.2394,246530.90325673,0
+WOR.US,D,19911023,000000,4.2394,4.27628,4.22077,4.2394,94034.56717901,0
+WOR.US,D,19911024,000000,4.25773,4.25773,4.04541,4.13322,876027.98892169,0
+WOR.US,D,19911025,000000,4.09609,4.13322,4.09609,4.09609,176862.95126549,0
+WOR.US,D,19911028,000000,4.22077,4.22077,4.00841,4.06372,362818.96847633,0
+WOR.US,D,19911029,000000,4.06372,4.11442,4.00841,4.09158,278364.32123375,0
+WOR.US,D,19911030,000000,4.11442,4.17021,4.00841,4.03615,145516.38727954,0
+WOR.US,D,19911031,000000,4.03615,4.03615,3.95749,3.95749,265051.85403252,0
+WOR.US,D,19911101,000000,3.95749,4.11442,3.95749,4.11442,922475.5679287,0
+WOR.US,D,19911104,000000,4.03615,4.14246,4.03615,4.14246,496316.0410853,0
+WOR.US,D,19911105,000000,4.11442,4.24848,4.11442,4.24848,994586.33117334,0
+WOR.US,D,19911106,000000,4.22077,4.33153,4.19767,4.33153,592456.89237301,0
+WOR.US,D,19911107,000000,4.27628,4.57183,4.27628,4.57183,797736.74238,0
+WOR.US,D,19911108,000000,4.51652,4.91809,4.51652,4.91809,880896.52883232,0
+WOR.US,D,19911111,000000,4.91809,4.91809,4.75602,4.81204,675293.81775758,0
+WOR.US,D,19911112,000000,4.75602,4.81204,4.6778,4.70613,336510.06210316,0
+WOR.US,D,19911113,000000,4.6778,4.70613,4.59947,4.65041,538217.94124942,0
+WOR.US,D,19911114,000000,4.59947,4.70613,4.59947,4.65041,469030.01021075,0
+WOR.US,D,19911115,000000,4.59947,4.70613,4.59947,4.59947,1637069.6064525,0
+WOR.US,D,19911118,000000,4.59947,4.65041,4.5441,4.5441,426813.79027698,0
+WOR.US,D,19911119,000000,4.51652,4.51652,4.27628,4.43785,664241.37803066,0
+WOR.US,D,19911120,000000,4.4886,4.51652,4.35478,4.35478,365741.80068233,0
+WOR.US,D,19911121,000000,4.35478,4.43785,4.35478,4.35478,1002379.4115495,0
+WOR.US,D,19911122,000000,4.35478,4.43785,4.35478,4.35478,980949.29464472,0
+WOR.US,D,19911125,000000,4.41016,4.41016,4.35478,4.41016,571686.16368063,0
+WOR.US,D,19911126,000000,4.41016,4.41016,4.3039,4.33153,1618883.4745618,0
+WOR.US,D,19911127,000000,4.38223,4.38223,4.33153,4.38223,524902.05752895,0
+WOR.US,D,19911129,000000,4.33153,4.35478,4.24848,4.27628,1264833.0027035,0
+WOR.US,D,19911202,000000,4.22077,4.35478,4.17021,4.35478,499565.15087829,0
+WOR.US,D,19911203,000000,4.3039,4.38223,4.3039,4.38223,322543.33146835,0
+WOR.US,D,19911204,000000,4.3039,4.38223,4.3039,4.38223,183849.73310212,0
+WOR.US,D,19911205,000000,4.33153,4.38223,4.3039,4.35478,375161.14421468,0
+WOR.US,D,19911206,000000,4.4057,4.4057,4.35478,4.38223,893887.84322542,0
+WOR.US,D,19911209,000000,4.38223,4.4057,4.35478,4.4057,343978.57315204,0
+WOR.US,D,19911210,000000,4.35478,4.4057,4.35478,4.35478,161428.82561901,0
+WOR.US,D,19911211,000000,4.4057,4.4057,4.32715,4.35478,560305.73810709,0
+WOR.US,D,19911212,000000,4.32715,4.38223,4.27166,4.27166,446287.94991948,0
+WOR.US,D,19911213,000000,4.32715,4.32715,4.24392,4.29947,493716.06994706,0
+WOR.US,D,19911216,000000,4.24392,4.32715,4.24392,4.24392,293631.03743769,0
+WOR.US,D,19911217,000000,4.32715,4.32715,4.13771,4.13771,515805.57506436,0
+WOR.US,D,19911218,000000,4.19333,4.19333,4.11005,4.11005,482351.01871008,0
+WOR.US,D,19911219,000000,4.19333,4.19333,4.11005,4.13771,514831.86708222,0
+WOR.US,D,19911220,000000,4.24392,4.24392,4.13771,4.22077,644434.10776269,0
+WOR.US,D,19911223,000000,4.22077,4.35478,4.11005,4.35478,1254111.9653424,0
+WOR.US,D,19911224,000000,4.38223,4.62266,4.29947,4.53953,670093.87548111,0
+WOR.US,D,19911226,000000,4.59498,4.62266,4.53953,4.56722,34110.528047495,0
+WOR.US,D,19911227,000000,4.59498,4.6778,4.56722,4.62266,616813.25800307,0
+WOR.US,D,19911230,000000,4.70102,4.86208,4.62266,4.81204,421938.41732788,0
+WOR.US,D,19911231,000000,4.89022,5.024,4.83574,5.024,999456.57934357,0
+WOR.US,D,19920102,000000,4.97423,4.99571,4.78434,4.86208,501184.58099592,0
+WOR.US,D,19920103,000000,4.86208,4.89022,4.78434,4.89022,394654.09471298,0
+WOR.US,D,19920106,000000,4.78434,4.89022,4.78434,4.78434,90623.172722337,0
+WOR.US,D,19920107,000000,4.78434,4.89022,4.78434,4.81204,361196.12183947,0
+WOR.US,D,19920108,000000,4.81204,5.10801,4.78434,4.89022,452787.87776507,0
+WOR.US,D,19920109,000000,4.89022,4.91809,4.83574,4.83574,310855.4191636,0
+WOR.US,D,19920110,000000,4.83574,4.91809,4.83574,4.89022,122126.89659312,0
+WOR.US,D,19920113,000000,4.89022,4.97423,4.83574,4.97423,1433082.9089761,0
+WOR.US,D,19920114,000000,4.91809,5.13124,4.91809,5.13124,1125478.3078652,0
+WOR.US,D,19920115,000000,5.15794,5.269,5.10801,5.21473,456698.08403013,0
+WOR.US,D,19920116,000000,5.269,5.53808,5.21473,5.48166,1745880.6193252,0
+WOR.US,D,19920117,000000,5.56356,5.58698,5.31975,5.31975,788331.0649246,0
+WOR.US,D,19920120,000000,5.31975,5.42604,5.269,5.31975,194235.95157814,0
+WOR.US,D,19920121,000000,5.269,5.34814,5.269,5.29146,216655.15080167,0
+WOR.US,D,19920122,000000,5.269,5.34814,5.15794,5.29146,357291.04035327,0
+WOR.US,D,19920123,000000,5.29146,5.42604,5.21473,5.42604,264074.72953117,0
+WOR.US,D,19920124,000000,5.42604,5.53808,5.34814,5.53808,453765.00226642,0
+WOR.US,D,19920127,000000,5.53808,5.58698,5.42604,5.48166,194235.95157814,0
+WOR.US,D,19920128,000000,5.56356,5.56356,5.37566,5.42604,861731.56418063,0
+WOR.US,D,19920129,000000,5.37566,5.42604,5.269,5.269,575247.88498366,0
+WOR.US,D,19920130,000000,5.269,5.269,5.05157,5.10801,867254.36752489,0
+WOR.US,D,19920131,000000,5.05157,5.10801,5.05157,5.05157,1194669.655423,0
+WOR.US,D,19920203,000000,5.05157,5.10801,5.05157,5.05157,532693.42964557,0
+WOR.US,D,19920204,000000,5.05157,5.10801,5.05157,5.10801,1104369.3437685,0
+WOR.US,D,19920205,000000,5.05157,5.18504,5.05157,5.15794,354047.05533913,0
+WOR.US,D,19920206,000000,5.0792,5.21473,5.0792,5.15794,183523.45551515,0
+WOR.US,D,19920207,000000,5.21473,5.24229,5.15794,5.15794,309548.60055603,0
+WOR.US,D,19920210,000000,5.18504,5.31975,5.18504,5.269,114335.52447651,0
+WOR.US,D,19920211,000000,5.24229,5.42604,5.24229,5.34814,429733.20596375,0
+WOR.US,D,19920212,000000,5.34814,5.45391,5.34814,5.45391,257906.20405141,0
+WOR.US,D,19920213,000000,5.45391,5.53808,5.40329,5.48166,275757.51705704,0
+WOR.US,D,19920214,000000,5.53808,5.66952,5.45391,5.66952,528146.04254308,0
+WOR.US,D,19920218,000000,5.6174,5.66952,5.53808,5.6174,440771.97961372,0
+WOR.US,D,19920219,000000,5.58698,5.58698,5.37566,5.37566,288106.52583387,0
+WOR.US,D,19920220,000000,5.37566,5.48166,5.37566,5.40329,415120.75319339,0
+WOR.US,D,19920221,000000,5.40329,5.45391,5.21473,5.21473,191962.2580269,0
+WOR.US,D,19920224,000000,5.31975,5.31975,5.024,5.31975,299155.54904155,0
+WOR.US,D,19920225,000000,5.31975,5.31975,5.24229,5.29146,87046.077082743,0
+WOR.US,D,19920226,000000,5.24229,5.29146,5.21473,5.24229,143242.6937283,0
+WOR.US,D,19920227,000000,5.21473,5.269,5.024,5.05157,166307.61508734,0
+WOR.US,D,19920228,000000,4.99571,5.05157,4.97423,5.024,933847.45220412,0
+WOR.US,D,19920302,000000,5.024,5.024,4.89022,4.94586,299806.39595591,0
+WOR.US,D,19920303,000000,4.97423,5.05157,4.83574,4.83574,739606.37584714,0
+WOR.US,D,19920304,000000,4.89022,4.89022,4.81204,4.83574,672369.27729198,0
+WOR.US,D,19920305,000000,4.89022,4.89022,4.78434,4.86208,677885.24759773,0
+WOR.US,D,19920306,000000,4.78434,5.05157,4.78434,4.91809,623972.57406114,0
+WOR.US,D,19920309,000000,4.94586,5.05157,4.83574,4.96945,157856.85475826,0
+WOR.US,D,19920310,000000,4.99571,5.21473,4.99571,5.18504,432003.48299574,0
+WOR.US,D,19920311,000000,5.18504,5.29586,5.18504,5.24229,414782.51778907,0
+WOR.US,D,19920312,000000,5.269,5.269,5.18504,5.24229,406996.27045132,0
+WOR.US,D,19920313,000000,5.21473,5.50986,5.18504,5.43055,525224.91859672,0
+WOR.US,D,19920316,000000,5.43055,5.50986,5.40329,5.43055,785399.69142051,0
+WOR.US,D,19920317,000000,5.45854,5.59166,5.40329,5.40329,3260169.065751,0
+WOR.US,D,19920318,000000,5.37566,5.37566,5.18504,5.24229,343331.1427569,0
+WOR.US,D,19920319,000000,5.269,5.269,5.0792,5.15794,416735.05853219,0
+WOR.US,D,19920320,000000,5.24229,5.24229,5.0792,5.15794,718816.85629897,0
+WOR.US,D,19920323,000000,5.0792,5.10801,4.99571,5.024,458635.25043668,0
+WOR.US,D,19920324,000000,5.10801,5.18504,5.024,5.13124,196509.64512939,0
+WOR.US,D,19920325,000000,5.21473,5.24229,5.13124,5.24229,1163162.5150331,0
+WOR.US,D,19920326,000000,5.18504,5.31975,5.18504,5.29586,759417.06263435,0
+WOR.US,D,19920327,000000,5.269,5.31975,5.18504,5.18504,173130.4040007,0
+WOR.US,D,19920330,000000,5.18504,5.269,4.99571,5.024,272846.64266838,0
+WOR.US,D,19920331,000000,4.99571,5.0792,4.99571,5.024,600911.06922132,0
+WOR.US,D,19920401,000000,5.024,5.0792,4.96945,5.024,370284.06300597,0
+WOR.US,D,19920402,000000,4.99571,5.13124,4.99571,5.024,320592.49898485,0
+WOR.US,D,19920403,000000,5.024,5.13124,5.024,5.13124,339429.47778992,0
+WOR.US,D,19920406,000000,5.13124,5.24229,5.10801,5.15794,445966.79711136,0
+WOR.US,D,19920407,000000,5.24229,5.24229,5.15794,5.15794,815285.69343328,0
+WOR.US,D,19920408,000000,5.15794,5.21473,5.0792,5.0792,469357.99605737,0
+WOR.US,D,19920409,000000,5.0792,5.18504,5.0792,5.0792,264401.00711816,0
+WOR.US,D,19920410,000000,5.10801,5.18504,5.024,5.024,112391.5250315,0
+WOR.US,D,19920413,000000,5.024,5.13124,4.99571,5.0792,99717.946927309,0
+WOR.US,D,19920414,000000,5.024,5.13124,4.91809,4.91809,252707.97003457,0
+WOR.US,D,19920415,000000,4.91809,5.21473,4.89022,5.21473,719139.7173667,0
+WOR.US,D,19920416,000000,5.21473,5.21473,5.0792,5.0792,283239.69418284,0
+WOR.US,D,19920420,000000,5.10801,5.13124,5.05157,5.10801,222818.55150257,0
+WOR.US,D,19920421,000000,5.0792,5.15794,5.05157,5.10801,188714.85649351,0
+WOR.US,D,19920422,000000,5.10801,5.15794,5.10801,5.10801,198783.33868063,0
+WOR.US,D,19920423,000000,5.18504,5.18504,5.10801,5.18504,303048.67271043,0
+WOR.US,D,19920424,000000,5.18504,5.18504,5.0792,5.0792,307601.18459177,0
+WOR.US,D,19920427,000000,5.13124,5.13124,4.96945,4.99571,626572.54519935,0
+WOR.US,D,19920428,000000,5.0792,5.0792,4.96945,4.96945,159809.39550136,0
+WOR.US,D,19920429,000000,4.99571,5.05157,4.94586,5.024,272200.92053284,0
+WOR.US,D,19920430,000000,4.99571,5.024,4.99571,5.024,56517.769453693,0
+WOR.US,D,19920501,000000,5.024,5.024,4.96945,5.024,260504.46693004,0
+WOR.US,D,19920504,000000,4.96945,5.15794,4.96945,5.15794,297534.41066429,0
+WOR.US,D,19920505,000000,5.15794,5.29586,5.10801,5.24229,1268394.7240065,0
+WOR.US,D,19920506,000000,5.29586,5.29586,5.24229,5.29586,197814.75547736,0
+WOR.US,D,19920507,000000,5.24229,5.29586,5.18504,5.18504,139665.5980887,0
+WOR.US,D,19920508,000000,5.18504,5.18504,5.024,5.024,122451.4659205,0
+WOR.US,D,19920511,000000,5.10801,5.18504,5.05157,5.15794,215671.19326183,0
+WOR.US,D,19920512,000000,5.24229,5.24229,5.13124,5.24229,654174.60410319,0
+WOR.US,D,19920513,000000,5.13124,5.24229,5.13124,5.13124,73737.026400746,0
+WOR.US,D,19920514,000000,5.13124,5.21473,5.024,5.10801,207556.96007747,0
+WOR.US,D,19920515,000000,5.024,5.13124,4.96945,4.96945,178318.38845983,0
+WOR.US,D,19920518,000000,4.99571,5.10801,4.99571,4.99571,478456.18678158,0
+WOR.US,D,19920519,000000,4.99571,5.0792,4.99571,5.0792,605127.05395798,0
+WOR.US,D,19920520,000000,4.99571,5.13124,4.99571,5.024,81856.384363977,0
+WOR.US,D,19920521,000000,5.0792,5.13124,5.024,5.024,88347.770911476,0
+WOR.US,D,19920522,000000,5.13124,5.13124,5.024,5.0792,71453.083291798,0
+WOR.US,D,19920526,000000,5.024,5.13124,4.99571,4.99571,260825.61973816,0
+WOR.US,D,19920527,000000,4.99571,5.05157,4.96945,4.99571,66589.668160026,0
+WOR.US,D,19920528,000000,5.05157,5.05157,4.96945,5.05157,98093.392030815,0
+WOR.US,D,19920529,000000,5.10373,5.10373,5.024,5.024,640214.70650683,0
+WOR.US,D,19920601,000000,5.10373,5.10373,5.024,5.024,94524.837689309,0
+WOR.US,D,19920602,000000,5.13124,5.13124,5.05157,5.05157,67556.543103682,0
+WOR.US,D,19920603,000000,5.024,5.10373,5.024,5.024,643783.26084832,0
+WOR.US,D,19920604,000000,5.0792,5.24229,5.024,5.21473,1234620.7231037,0
+WOR.US,D,19920605,000000,5.21473,5.269,5.21473,5.21473,540168.77373288,0
+WOR.US,D,19920608,000000,5.21473,5.37566,5.21473,5.37566,266995.85347754,0
+WOR.US,D,19920609,000000,5.269,5.37566,5.21473,5.29586,215671.19326183,0
+WOR.US,D,19920610,000000,5.21473,5.31975,5.21473,5.21473,157533.9936905,0
+WOR.US,D,19920611,000000,5.269,5.269,5.18504,5.269,137075.87650818,0
+WOR.US,D,19920612,000000,5.269,5.269,5.18504,5.24229,136746.18240195,0
+WOR.US,D,19920615,000000,5.18504,5.24229,5.18504,5.24229,418364.73820754,0
+WOR.US,D,19920616,000000,5.18504,5.24229,5.18504,5.21473,149093.48291914,0
+WOR.US,D,19920617,000000,5.21473,5.21473,5.13124,5.13124,176048.11142782,0
+WOR.US,D,19920618,000000,5.15794,5.21473,5.15794,5.15794,270572.94911712,0
+WOR.US,D,19920619,000000,5.21473,5.21473,5.15794,5.21473,306952.04593701,0
+WOR.US,D,19920622,000000,5.21473,5.21473,5.15794,5.15794,130247.96281597,0
+WOR.US,D,19920623,000000,5.15794,5.21473,5.15794,5.15794,92249.435878448,0
+WOR.US,D,19920624,000000,5.15794,5.18504,5.15794,5.18504,58466.893677564,0
+WOR.US,D,19920625,000000,5.15794,5.21473,4.99571,4.99571,292009.89906044,0
+WOR.US,D,19920626,000000,4.99571,5.05157,4.91365,4.94181,315395.9732276,0
+WOR.US,D,19920629,000000,4.91365,4.99571,4.91365,4.96945,719139.7173667,0
+WOR.US,D,19920630,000000,4.99571,4.99571,4.91365,4.99571,513200.47914728,0
+WOR.US,D,19920701,000000,4.99571,4.99571,4.91365,4.96945,908836.82314045,0
+WOR.US,D,19920702,000000,4.99571,5.13124,4.94181,5.10373,202358.7260606,0
+WOR.US,D,19920706,000000,5.15794,5.15794,5.05157,5.05157,110433.85950953,0
+WOR.US,D,19920707,000000,5.15794,5.15794,5.05157,5.15794,130903.93450919,0
+WOR.US,D,19920708,000000,5.15794,5.15794,5.05157,5.15794,443377.07553082,0
+WOR.US,D,19920709,000000,5.15794,5.15794,5.05157,5.15794,177995.52739207,0
+WOR.US,D,19920710,000000,5.15794,5.15794,4.99571,5.024,452142.15562955,0
+WOR.US,D,19920713,000000,4.99571,5.10373,4.99571,5.024,189042.84234015,0
+WOR.US,D,19920714,000000,5.05157,5.0792,4.99571,5.024,53917.798315458,0
+WOR.US,D,19920715,000000,5.024,5.05157,4.99571,5.05157,43519.622022136,0
+WOR.US,D,19920716,000000,4.94181,5.05157,4.94181,5.05157,219566.02519034,0
+WOR.US,D,19920717,000000,4.94181,5.10373,4.94181,4.99571,434277.17654701,0
+WOR.US,D,19920720,000000,4.99571,5.10373,4.94181,5.05157,182548.03927341,0
+WOR.US,D,19920721,000000,4.99571,5.13124,4.99571,5.13124,177995.52739207,0
+WOR.US,D,19920722,000000,5.05157,5.13124,4.99571,4.99571,89002.034345079,0
+WOR.US,D,19920723,000000,5.10373,5.13124,5.05157,5.10373,894212.4125528,0
+WOR.US,D,19920724,000000,5.13124,5.13124,5.0792,5.10373,106863.59690841,0
+WOR.US,D,19920727,000000,5.0792,5.13124,5.0792,5.13124,108809.30461304,0
+WOR.US,D,19920728,000000,5.0792,5.15794,5.0792,5.15794,257906.20405141,0
+WOR.US,D,19920729,000000,5.0792,5.18504,5.0792,5.13124,1129383.3893514,0
+WOR.US,D,19920730,000000,5.0792,5.21473,5.0792,5.21473,136425.0295938,0
+WOR.US,D,19920731,000000,5.21473,5.21473,5.13124,5.21473,70484.500088528,0
+WOR.US,D,19920803,000000,5.13124,5.21473,5.13124,5.21473,243609.77931034,0
+WOR.US,D,19920804,000000,5.13124,5.21473,5.13124,5.21473,337155.7842387,0
+WOR.US,D,19920805,000000,5.21473,5.21473,5.13124,5.13124,122451.4659205,0
+WOR.US,D,19920806,000000,5.13124,5.21473,5.10373,5.18504,76002.178653902,0
+WOR.US,D,19920807,000000,5.21473,5.269,5.10373,5.21473,126358.25566633,0
+WOR.US,D,19920810,000000,5.15794,5.24229,5.13124,5.18504,97117.975789074,0
+WOR.US,D,19920811,000000,5.13124,5.21473,5.13124,5.15794,376459.42152419,0
+WOR.US,D,19920812,000000,5.13124,5.21473,5.13124,5.21473,35079.111250767,0
+WOR.US,D,19920813,000000,5.21473,5.21473,5.13124,5.13124,28254.614077803,0
+WOR.US,D,19920814,000000,5.21473,5.21473,5.13124,5.15794,48398.411490468,0
+WOR.US,D,19920817,000000,5.21473,5.21473,5.13124,5.13124,23708.935234934,0
+WOR.US,D,19920818,000000,5.13124,5.21473,5.10373,5.18504,65938.82124566,0
+WOR.US,D,19920819,000000,5.18504,5.18504,5.10373,5.10373,38000.235197142,0
+WOR.US,D,19920820,000000,5.10373,5.18504,5.10373,5.10373,35733.374684369,0
+WOR.US,D,19920821,000000,5.15794,5.15794,4.99571,5.024,845163.15414796,0
+WOR.US,D,19920824,000000,4.96945,5.05157,4.80759,4.80759,909803.6980841,0
+WOR.US,D,19920825,000000,4.80759,4.88584,4.75154,4.80759,727911.63050393,0
+WOR.US,D,19920826,000000,4.80759,4.80759,4.72387,4.80759,80236.954246338,0
+WOR.US,D,19920827,000000,4.83076,4.83076,4.75154,4.80759,56517.769453693,0
+WOR.US,D,19920828,000000,4.85739,4.85739,4.7796,4.85739,226392.23062292,0
+WOR.US,D,19920831,000000,4.80759,4.83076,4.69665,4.7796,203986.69747632,0
+WOR.US,D,19920901,000000,4.64097,4.75154,4.61347,4.64097,249134.29091419,0
+WOR.US,D,19920902,000000,4.64097,4.75154,4.53023,4.61347,437840.60610965,0
+WOR.US,D,19920903,000000,4.61347,4.69665,4.61347,4.64097,548607.57624465,0
+WOR.US,D,19920904,000000,4.61347,4.69665,4.61347,4.66879,141291.86124482,0
+WOR.US,D,19920908,000000,4.64097,4.69665,4.61347,4.64097,79254.704966124,0
+WOR.US,D,19920909,000000,4.66879,4.69665,4.61347,4.64097,366715.50866446,0
+WOR.US,D,19920910,000000,4.61347,4.64097,4.45191,4.53023,1196617.0713874,0
+WOR.US,D,19920911,000000,4.53023,4.53023,4.45191,4.4793,211132.34745746,0
+WOR.US,D,19920914,000000,4.53023,4.55786,4.4793,4.55786,1099172.8180112,0
+WOR.US,D,19920915,000000,4.55786,4.55786,4.4793,4.50733,1307380.6250031,0
+WOR.US,D,19920916,000000,4.50733,4.58561,4.4793,4.58561,1338236.9184788,0
+WOR.US,D,19920917,000000,4.58561,4.61347,4.53023,4.53023,704202.69526898,0
+WOR.US,D,19920918,000000,4.61347,4.61347,4.42404,4.53023,894864.96772678,0
+WOR.US,D,19920921,000000,4.42404,4.53023,4.42404,4.50733,65294.807369762,0
+WOR.US,D,19920922,000000,4.53023,4.53023,4.42404,4.42404,293631.03743769,0
+WOR.US,D,19920923,000000,4.42404,4.42404,4.31317,4.31317,320917.06831224,0
+WOR.US,D,19920924,000000,4.36854,4.36854,4.20258,4.20258,440124.54921859,0
+WOR.US,D,19920925,000000,4.31317,4.31317,4.17928,4.25773,270251.796309,0
+WOR.US,D,19920928,000000,4.15159,4.25773,4.09609,4.15159,394654.09471298,0
+WOR.US,D,19920929,000000,4.15159,4.15159,4.09609,4.15159,1158941.4055175,0
+WOR.US,D,19920930,000000,4.15159,4.15159,4.09609,4.12384,525549.48792408,0
+WOR.US,D,19921001,000000,4.12384,4.12384,4.06853,4.12384,2540380.2097295,0
+WOR.US,D,19921002,000000,4.09609,4.12384,4.09609,4.12384,976077.33821484,0
+WOR.US,D,19921005,000000,4.09609,4.15159,4.09609,4.15159,543737.3280744,0
+WOR.US,D,19921006,000000,4.15159,4.20258,4.09609,4.17928,486893.28103373,0
+WOR.US,D,19921007,000000,4.20258,4.20258,4.12384,4.12384,429733.20596375,0
+WOR.US,D,19921008,000000,4.17928,4.23021,4.12384,4.15159,306952.04593701,0
+WOR.US,D,19921009,000000,4.23021,4.28529,4.17928,4.20258,954303.86112685,0
+WOR.US,D,19921012,000000,4.23021,4.23021,4.15159,4.17928,427777.2487014,0
+WOR.US,D,19921013,000000,4.20258,4.25773,4.15159,4.23021,199106.1997484,0
+WOR.US,D,19921014,000000,4.23021,4.23021,4.15159,4.17928,246530.90325673,0
+WOR.US,D,19921015,000000,4.17928,4.31317,4.17928,4.25773,510621.00712444,0
+WOR.US,D,19921016,000000,4.25773,4.31317,4.23021,4.31317,418035.04410132,0
+WOR.US,D,19921019,000000,4.31317,4.4793,4.23021,4.45191,215671.19326183,0
+WOR.US,D,19921020,000000,4.45191,4.66879,4.39636,4.64097,476831.63188509,0
+WOR.US,D,19921021,000000,4.66879,4.99571,4.58561,4.91365,773060.93220143,0
+WOR.US,D,19921022,000000,4.96945,5.024,4.88584,4.88584,424528.13890843,0
+WOR.US,D,19921023,000000,4.96945,4.96945,4.88584,4.91365,118877.78680014,0
+WOR.US,D,19921026,000000,4.88584,5.024,4.88584,4.91365,182867.48382195,0
+WOR.US,D,19921027,000000,4.88584,5.05157,4.88584,5.024,319941.65207048,0
+WOR.US,D,19921028,000000,4.99571,5.05157,4.96945,5.05157,336188.90929505,0
+WOR.US,D,19921029,000000,4.99571,5.10801,4.99571,4.99571,389780.43002351,0
+WOR.US,D,19921030,000000,5.0792,5.0792,4.96945,5.024,223472.81493615,0
+WOR.US,D,19921102,000000,5.024,5.024,4.96945,5.024,480075.61689923,0
+WOR.US,D,19921103,000000,4.96945,5.024,4.94181,4.96945,451498.14175367,0
+WOR.US,D,19921104,000000,5.024,5.05157,4.94181,4.96945,290385.34416395,0
+WOR.US,D,19921105,000000,4.96945,5.0792,4.96945,4.96945,201714.71218473,0
+WOR.US,D,19921106,000000,4.96945,5.10801,4.96945,5.10801,246211.45870823,0
+WOR.US,D,19921109,000000,5.024,5.15794,5.024,5.15794,381983.93312801,0
+WOR.US,D,19921110,000000,5.0792,5.15794,5.0792,5.15794,1102097.3584768,0
+WOR.US,D,19921111,000000,5.0792,5.15794,5.0792,5.15794,24035.212821928,0
+WOR.US,D,19921112,000000,5.15794,5.15794,5.0792,5.0792,336836.33969015,0
+WOR.US,D,19921113,000000,5.10801,5.15794,5.10801,5.10801,68868.486490121,0
+WOR.US,D,19921116,000000,5.10801,5.15794,5.0792,5.0792,657753.4080024,0
+WOR.US,D,19921117,000000,5.10801,5.10801,5.024,5.10801,77303.872482637,0
+WOR.US,D,19921118,000000,5.10801,5.10801,5.024,5.10801,112063.53918488,0
+WOR.US,D,19921119,000000,5.024,5.024,4.75154,4.83076,906877.44935888,0
+WOR.US,D,19921120,000000,4.85739,4.91365,4.85739,4.88584,103617.90363466,0
+WOR.US,D,19921123,000000,4.88584,4.88584,4.80759,4.83076,239393.79457372,0
+WOR.US,D,19921124,000000,4.83076,4.85739,4.80759,4.83076,521977.51706335,0
+WOR.US,D,19921125,000000,4.85739,4.85739,4.80759,4.83076,352743.65325078,0
+WOR.US,D,19921127,000000,4.83076,4.85739,4.83076,4.85739,20792.936067414,0
+WOR.US,D,19921130,000000,4.85739,4.85739,4.77532,4.83076,473577.39731326,0
+WOR.US,D,19921201,000000,4.83076,4.85739,4.77532,4.77532,263104.43806826,0
+WOR.US,D,19921202,000000,4.85739,4.85739,4.77532,4.77532,700302.73856164,0
+WOR.US,D,19921203,000000,4.71966,4.83076,4.71966,4.83076,184818.31630542,0
+WOR.US,D,19921204,000000,4.71966,4.88584,4.71966,4.88584,446947.33813194,0
+WOR.US,D,19921207,000000,4.71966,5.05157,4.71966,5.05157,661323.67060351,0
+WOR.US,D,19921208,000000,5.05157,5.10801,4.96945,5.10801,223148.24560879,0
+WOR.US,D,19921209,000000,4.99571,5.10801,4.99571,5.10801,167283.03132908,0
+WOR.US,D,19921210,000000,5.05157,5.10801,4.99571,5.05157,262776.45222165,0
+WOR.US,D,19921211,000000,5.05157,5.05157,4.91365,5.024,211455.20852519,0
+WOR.US,D,19921214,000000,4.91365,5.024,4.91365,4.91365,289081.94207559,0
+WOR.US,D,19921215,000000,4.91365,4.99571,4.91365,4.96945,641504.44251824,0
+WOR.US,D,19921216,000000,4.96945,4.96945,4.91365,4.91365,75031.887191013,0
+WOR.US,D,19921217,000000,4.91365,4.96945,4.91365,4.96945,714597.45504309,0
+WOR.US,D,19921218,000000,5.0792,5.10801,5.024,5.024,664241.37803066,0
+WOR.US,D,19921221,000000,5.024,5.0792,5.024,5.0792,248802.88854836,0
+WOR.US,D,19921222,000000,5.05157,5.0792,4.99571,5.05157,504759.96837591,0
+WOR.US,D,19921223,000000,5.05157,5.0792,4.99571,5.0792,208856.94564658,0
+WOR.US,D,19921224,000000,5.0792,5.0792,5.024,5.0792,63343.974886275,0
+WOR.US,D,19921228,000000,5.024,5.0792,4.94181,5.05157,305004.62997276,0
+WOR.US,D,19921229,000000,5.05157,5.05157,4.94181,4.94181,231915.03396714,0
+WOR.US,D,19921230,000000,5.05157,5.05157,4.94181,4.94181,49047.550145217,0
+WOR.US,D,19921231,000000,4.99571,5.05157,4.94181,4.99571,180926.90089614,0
+WOR.US,D,19930104,000000,4.94181,5.10801,4.94181,5.0792,242642.90436669,0
+WOR.US,D,19930105,000000,5.024,5.10801,4.99571,4.99571,538217.94124942,0
+WOR.US,D,19930106,000000,5.0792,5.10801,4.99571,5.10801,853619.0392559,0
+WOR.US,D,19930107,000000,4.99571,5.10801,4.99571,5.10801,353408.1662421,0
+WOR.US,D,19930108,000000,5.05157,5.18504,5.05157,5.18504,483319.60191336,0
+WOR.US,D,19930111,000000,5.13616,5.21473,5.13616,5.16128,425187.52712087,0
+WOR.US,D,19930112,000000,5.16128,5.24229,5.16128,5.21473,214374.62421196,0
+WOR.US,D,19930113,000000,5.16128,5.24229,5.16128,5.24229,347225.97468541,0
+WOR.US,D,19930114,000000,5.24229,5.24229,5.16128,5.24229,154935.73081188,0
+WOR.US,D,19930115,000000,5.24229,5.43542,5.16128,5.35206,2433516.612821,0
+WOR.US,D,19930118,000000,5.38069,5.43542,5.3253,5.40784,599937.36123918,0
+WOR.US,D,19930119,000000,5.3253,5.43542,5.3253,5.38069,294287.00913092,0
+WOR.US,D,19930120,000000,5.38069,5.43542,5.38069,5.43542,68535.375864659,0
+WOR.US,D,19930121,000000,5.38069,5.43542,5.38069,5.43542,921500.15168693,0
+WOR.US,D,19930122,000000,5.40784,5.51854,5.40784,5.43542,531401.98537453,0
+WOR.US,D,19930125,000000,5.51854,5.54688,5.43542,5.49027,412189.37968932,0
+WOR.US,D,19930126,000000,5.49027,5.65841,5.49027,5.54688,1369422.9060606,0
+WOR.US,D,19930127,000000,5.65841,5.65841,5.49027,5.6022,214050.05488459,0
+WOR.US,D,19930128,000000,5.49027,5.65841,5.49027,5.6297,1046227.0194183,0
+WOR.US,D,19930129,000000,5.54688,5.65841,5.54688,5.6022,1420745.8580167,0
+WOR.US,D,19930201,000000,5.65841,5.65841,5.6022,5.65841,209830.6536287,0
+WOR.US,D,19930202,000000,5.6022,5.76376,5.6022,5.76376,264725.57644553,0
+WOR.US,D,19930203,000000,5.76376,5.87381,5.70698,5.8463,1642269.548729,0
+WOR.US,D,19930204,000000,5.76376,5.92886,5.76376,5.92886,418035.04410132,0
+WOR.US,D,19930205,000000,5.87381,6.09508,5.87381,5.98331,353076.76387625,0
+WOR.US,D,19930208,000000,5.98331,6.09508,5.98331,6.09508,582718.10429213,0
+WOR.US,D,19930209,000000,6.04008,6.09508,6.04008,6.04008,463514.039905,0
+WOR.US,D,19930210,000000,6.04008,6.09508,5.98331,5.98331,850041.9436163,0
+WOR.US,D,19930211,000000,5.98331,6.09508,5.87381,5.98331,464487.74788714,0
+WOR.US,D,19930212,000000,5.8182,5.92886,5.8182,5.8182,211132.34745746,0
+WOR.US,D,19930216,000000,5.8182,5.92886,5.8182,5.8182,660355.08740025,0
+WOR.US,D,19930217,000000,5.92886,5.92886,5.76376,5.87381,221523.69071229,0
+WOR.US,D,19930218,000000,5.87381,5.92886,5.8182,5.92886,473252.82798587,0
+WOR.US,D,19930219,000000,5.87381,5.92886,5.8182,5.8182,132849.64221382,0
+WOR.US,D,19930222,000000,5.92886,5.92886,5.8182,5.8182,190669.10549625,0
+WOR.US,D,19930223,000000,5.8182,5.92886,5.8182,5.92886,703551.84835462,0
+WOR.US,D,19930224,000000,5.87381,5.92886,5.76376,5.87381,415120.75319339,0
+WOR.US,D,19930225,000000,5.87381,5.87381,5.70698,5.8182,632416.50135171,0
+WOR.US,D,19930226,000000,5.70698,5.8182,5.70698,5.8182,250437.69300254,0
+WOR.US,D,19930301,000000,5.8182,5.8182,5.65841,5.65841,505410.81529029,0
+WOR.US,D,19930302,000000,5.65841,5.76376,5.54688,5.65841,423231.56985854,0
+WOR.US,D,19930303,000000,5.6022,5.70698,5.6022,5.70698,48077.258682325,0
+WOR.US,D,19930304,000000,5.65841,5.70698,5.49027,5.49027,201378.18504001,0
+WOR.US,D,19930305,000000,5.6022,5.6022,5.43542,5.49027,508654.80030439,0
+WOR.US,D,19930308,000000,5.49027,5.54688,5.43542,5.49027,533023.1237518,0
+WOR.US,D,19930309,000000,5.57235,5.73624,5.46199,5.73624,327089.01031122,0
+WOR.US,D,19930310,000000,5.73624,5.73624,5.57235,5.57235,117254.94016326,0
+WOR.US,D,19930311,000000,5.57235,5.73624,5.57235,5.73624,668464.19580577,0
+WOR.US,D,19930312,000000,5.70698,5.73624,5.51854,5.57235,506066.7869835,0
+WOR.US,D,19930315,000000,5.6297,5.6297,5.51854,5.6297,207228.97423085,0
+WOR.US,D,19930316,000000,5.57235,5.67887,5.57235,5.57235,64637.127416924,0
+WOR.US,D,19930317,000000,5.67887,5.67887,5.51854,5.51854,339103.20020293,0
+WOR.US,D,19930318,000000,5.51854,5.6297,5.51854,5.51854,243283.50172337,0
+WOR.US,D,19930319,000000,5.6297,5.73624,5.6297,5.6297,278038.04364675,0
+WOR.US,D,19930322,000000,5.6297,5.73624,5.6297,5.73624,156237.42464063,0
+WOR.US,D,19930323,000000,5.6297,5.79069,5.6297,5.73624,558684.59972984,0
+WOR.US,D,19930324,000000,5.8463,5.8463,5.73624,5.8182,331318.66112479,0
+WOR.US,D,19930325,000000,5.8463,6.06757,5.73624,6.06757,348524.25199491,0
+WOR.US,D,19930326,000000,6.01258,6.12489,6.01258,6.12489,538217.94124942,0
+WOR.US,D,19930329,000000,6.01258,6.12489,6.01258,6.06757,378078.85164182,0
+WOR.US,D,19930330,000000,6.06757,6.17881,6.06757,6.12489,232562.46436229,0
+WOR.US,D,19930331,000000,6.17881,6.23498,6.12489,6.12489,471956.25893599,0
+WOR.US,D,19930401,000000,6.12489,6.23498,6.12489,6.12489,623321.72714677,0
+WOR.US,D,19930402,000000,6.12489,6.23498,6.01258,6.01258,393345.56784577,0
+WOR.US,D,19930405,000000,6.01258,6.12489,6.01258,6.12489,90302.019914198,0
+WOR.US,D,19930406,000000,6.12489,6.23498,6.12489,6.15251,335862.63170803,0
+WOR.US,D,19930407,000000,6.17881,6.29117,6.12489,6.29117,167604.18413721,0
+WOR.US,D,19930408,000000,6.17881,6.29117,6.12489,6.23498,178974.36015305,0
+WOR.US,D,19930412,000000,6.23498,6.23498,6.12489,6.12489,254981.66358579,0
+WOR.US,D,19930413,000000,6.23498,6.23498,6.01258,6.06757,640530.73453611,0
+WOR.US,D,19930414,000000,6.12489,6.12489,6.01258,6.01258,69835.361433777,0
+WOR.US,D,19930415,000000,6.12489,6.12489,6.01258,6.12489,478133.32571384,0
+WOR.US,D,19930416,000000,6.12489,6.12489,6.01258,6.12489,300134.38180252,0
+WOR.US,D,19930419,000000,6.12489,6.12489,6.01258,6.12489,391401.56840076,0
+WOR.US,D,19930420,000000,6.01258,6.12489,5.9575,6.04008,410569.94957167,0
+WOR.US,D,19930421,000000,6.06757,6.06757,5.8463,5.87381,504437.10730815,0
+WOR.US,D,19930422,000000,5.9031,5.92886,5.79069,5.79069,284211.69390536,0
+WOR.US,D,19930423,000000,5.73624,5.8463,5.67887,5.79069,317346.80571109,0
+WOR.US,D,19930426,000000,5.79069,5.79069,5.6297,5.73624,169555.0166207,0
+WOR.US,D,19930427,000000,5.6297,5.73624,5.6297,5.6297,275446.6138066,0
+WOR.US,D,19930428,000000,5.67887,5.73624,5.57235,5.73624,295257.3005938,0
+WOR.US,D,19930429,000000,5.73624,5.9575,5.73624,5.9031,384259.3349389,0
+WOR.US,D,19930430,000000,5.9031,6.01258,5.9031,5.9031,290067.60787506,0
+WOR.US,D,19930503,000000,5.9575,6.01258,5.9031,5.9031,124726.86773136,0
+WOR.US,D,19930504,000000,5.9031,6.01258,5.8463,5.9031,162735.64422659,0
+WOR.US,D,19930505,000000,5.8463,5.9575,5.8463,5.9575,39624.790093637,0
+WOR.US,D,19930506,000000,5.8463,5.9031,5.8463,5.8463,283888.83283759,0
+WOR.US,D,19930507,000000,5.8463,5.9031,5.8463,5.8463,206579.8355761,0
+WOR.US,D,19930510,000000,5.8463,5.9031,5.8463,5.8463,562581.13991794,0
+WOR.US,D,19930511,000000,5.9575,5.9575,5.9031,5.92886,112710.96958002,0
+WOR.US,D,19930512,000000,5.9575,5.9575,5.8463,5.8463,266013.60419732,0
+WOR.US,D,19930513,000000,5.8463,5.9575,5.73624,5.79069,270894.10192528,0
+WOR.US,D,19930514,000000,5.8463,5.8463,5.79069,5.79069,72109.05498502,0
+WOR.US,D,19930517,000000,5.8463,5.8463,5.73624,5.8463,61068.573075414,0
+WOR.US,D,19930518,000000,5.8182,5.8463,5.73624,5.8463,149093.48291914,0
+WOR.US,D,19930519,000000,5.8463,5.9031,5.73624,5.8463,111410.9840109,0
+WOR.US,D,19930520,000000,5.9031,6.12489,5.9031,6.06757,429733.20596375,0
+WOR.US,D,19930521,000000,6.06757,6.23498,6.06757,6.23498,355673.31849525,0
+WOR.US,D,19930524,000000,6.23498,6.23498,6.12489,6.17881,140967.29191744,0
+WOR.US,D,19930525,000000,6.23498,6.23498,6.12489,6.23498,193909.67399115,0
+WOR.US,D,19930526,000000,6.17881,6.29117,6.17881,6.29117,135121.62750545,0
+WOR.US,D,19930527,000000,6.37317,6.37317,6.26252,6.31632,28254.614077803,0
+WOR.US,D,19930528,000000,6.37317,6.59506,6.31632,6.53764,533023.1237518,0
+WOR.US,D,19930601,000000,6.53764,6.64998,6.53764,6.64998,580774.10484713,0
+WOR.US,D,19930602,000000,6.64998,6.64998,6.59506,6.59506,109140.70697889,0
+WOR.US,D,19930603,000000,6.59506,6.64998,6.59506,6.64998,285509.97121486,0
+WOR.US,D,19930604,000000,6.59506,6.76248,6.59506,6.76248,413822.4758839,0
+WOR.US,D,19930607,000000,6.76248,6.87251,6.64998,6.76248,183198.88618778,0
+WOR.US,D,19930608,000000,6.76248,6.87251,6.76248,6.81459,101339.08530456,0
+WOR.US,D,19930609,000000,6.76248,6.81459,6.64998,6.76248,564202.27829519,0
+WOR.US,D,19930610,000000,6.64998,6.76248,6.64998,6.76248,754551.93924294,0
+WOR.US,D,19930611,000000,6.76248,6.81459,6.64998,6.81459,131551.36490432,0
+WOR.US,D,19930614,000000,6.76248,7.09376,6.76248,7.09376,694129.08830303,0
+WOR.US,D,19930615,000000,7.09376,7.2038,7.03758,7.14768,2411428.8159634,0
+WOR.US,D,19930616,000000,7.14768,7.14768,7.03758,7.09376,856538.45494265,0
+WOR.US,D,19930617,000000,7.03758,7.09376,6.92636,7.03758,514831.86708222,0
+WOR.US,D,19930618,000000,6.9808,7.03758,6.92636,6.9808,739606.37584714,0
+WOR.US,D,19930621,000000,6.92636,6.9808,6.81459,6.81459,383285.62695676,0
+WOR.US,D,19930622,000000,6.81459,6.92636,6.53764,6.64998,586618.0609995,0
+WOR.US,D,19930623,000000,6.64998,6.64998,6.37317,6.42881,463514.039905,0
+WOR.US,D,19930624,000000,6.53764,6.59506,6.51247,6.53764,350475.08447838,0
+WOR.US,D,19930625,000000,6.59506,6.76248,6.53764,6.70509,257253.64887743,0
+WOR.US,D,19930628,000000,6.76248,6.81459,6.70509,6.76248,213079.76342169,0
+WOR.US,D,19930629,000000,6.81459,6.92636,6.70509,6.8988,539195.06575077,0
+WOR.US,D,19930630,000000,6.81459,6.92636,6.81459,6.92636,193909.67399115,0
+WOR.US,D,19930701,000000,6.92636,6.92636,6.59506,6.70509,348524.25199491,0
+WOR.US,D,19930702,000000,6.59506,6.70509,6.53764,6.64998,89002.034345079,0
+WOR.US,D,19930706,000000,6.53764,6.64998,6.48439,6.48439,268297.54730628,0
+WOR.US,D,19930707,000000,6.48439,6.53764,6.42881,6.53764,84130.077915219,0
+WOR.US,D,19930708,000000,6.53764,6.53764,6.42881,6.53764,306299.49076302,0
+WOR.US,D,19930709,000000,6.53764,6.53764,6.42881,6.42881,170527.0163432,0
+WOR.US,D,19930712,000000,6.53764,6.62256,6.37317,6.40005,295257.3005938,0
+WOR.US,D,19930713,000000,6.42881,6.59506,6.37317,6.53764,553812.64329995,0
+WOR.US,D,19930714,000000,6.59506,6.76248,6.53764,6.76248,712641.49778075,0
+WOR.US,D,19930715,000000,6.70509,6.76248,6.70509,6.70509,306629.18486926,0
+WOR.US,D,19930716,000000,6.70509,6.76248,6.70509,6.76248,304350.36653916,0
+WOR.US,D,19930719,000000,6.70509,6.92636,6.67808,6.81459,373862.86690519,0
+WOR.US,D,19930720,000000,6.81459,6.92636,6.76248,6.76248,743820.65232415,0
+WOR.US,D,19930721,000000,6.81459,6.81459,6.51247,6.59506,312146.86343463,0
+WOR.US,D,19930722,000000,6.59506,6.59506,6.37317,6.48439,186113.17709569,0
+WOR.US,D,19930723,000000,6.48439,6.48439,6.31632,6.42881,206907.8214227,0
+WOR.US,D,19930726,000000,6.37317,6.42881,6.20629,6.20629,321567.91522661,0
+WOR.US,D,19930727,000000,6.37317,6.37317,6.15251,6.26252,615853.21609791,0
+WOR.US,D,19930728,000000,6.37317,6.48439,6.31632,6.42881,354047.05533913,0
+WOR.US,D,19930729,000000,6.48439,6.70509,6.48439,6.70509,247191.99972879,0
+WOR.US,D,19930730,000000,6.70509,6.76248,6.59506,6.64998,497937.17946256,0
+WOR.US,D,19930802,000000,6.64998,6.70509,6.48439,6.59506,566149.69425946,0
+WOR.US,D,19930803,000000,6.48439,6.59506,6.48439,6.59506,54244.075902453,0
+WOR.US,D,19930804,000000,6.59506,6.59506,6.48439,6.59506,86728.340793837,0
+WOR.US,D,19930805,000000,6.59506,6.59506,6.48439,6.59506,33782.542200885,0
+WOR.US,D,19930806,000000,6.48439,6.59506,6.48439,6.59506,49694.980540348,0
+WOR.US,D,19930809,000000,6.48439,6.64998,6.48439,6.64998,270894.10192528,0
+WOR.US,D,19930810,000000,6.64998,6.73259,6.53764,6.59506,571351.34479555,0
+WOR.US,D,19930811,000000,6.70509,6.70509,6.59506,6.59506,493716.06994706,0
+WOR.US,D,19930812,000000,6.70509,6.70509,6.48439,6.48439,301760.64495864,0
+WOR.US,D,19930813,000000,6.53764,6.59506,6.37317,6.59506,449542.18449132,0
+WOR.US,D,19930816,000000,6.59506,6.64998,6.53764,6.62256,145516.38727954,0
+WOR.US,D,19930817,000000,6.59506,6.87251,6.59506,6.76248,755194.24485922,0
+WOR.US,D,19930818,000000,6.81459,6.81459,6.70509,6.81459,308248.61498689,0
+WOR.US,D,19930819,000000,6.70509,6.81459,6.59506,6.59506,254981.66358579,0
+WOR.US,D,19930820,000000,6.70509,6.70509,6.59506,6.70509,210483.20880271,0
+WOR.US,D,19930823,000000,6.59506,6.70509,6.59506,6.64998,708095.81893787,0
+WOR.US,D,19930824,000000,6.62256,6.73259,6.62256,6.73259,204955.28067963,0
+WOR.US,D,19930825,000000,6.73259,6.78876,6.62256,6.67808,340729.46335905,0
+WOR.US,D,19930826,000000,6.78876,6.78876,6.67808,6.67808,890970.13579827,0
+WOR.US,D,19930827,000000,6.67808,6.78876,6.62256,6.78876,752920.55130798,0
+WOR.US,D,19930830,000000,6.67808,6.78876,6.67808,6.67808,113361.81649438,0
+WOR.US,D,19930831,000000,6.67808,6.78876,6.67808,6.78876,463836.90097277,0
+WOR.US,D,19930901,000000,6.78876,6.84787,6.67808,6.73259,2001188.5604979,0
+WOR.US,D,19930902,000000,6.84787,6.84787,6.64998,6.73259,370940.03469919,0
+WOR.US,D,19930903,000000,6.73259,6.73259,6.62256,6.62256,559005.75253798,0
+WOR.US,D,19930907,000000,6.62256,6.67808,6.56805,6.62256,221195.7048657,0
+WOR.US,D,19930908,000000,6.67808,6.78876,6.56805,6.78876,587262.07487539,0
+WOR.US,D,19930909,000000,6.73259,6.84787,6.73259,6.78876,358269.87311425,0
+WOR.US,D,19930910,000000,6.84787,6.90238,6.78876,6.87661,1479858.4738298,0
+WOR.US,D,19930913,000000,6.90238,7.01532,6.78876,7.01532,1787463.0749408,0
+WOR.US,D,19930914,000000,6.90238,6.96088,6.67808,6.67808,402120.89750221,0
+WOR.US,D,19930915,000000,6.78876,6.84787,6.62256,6.73259,260179.89760266,0
+WOR.US,D,19930916,000000,6.62256,6.73259,6.51247,6.51247,1506495.3660496,0
+WOR.US,D,19930917,000000,6.51247,6.56805,6.23498,6.23498,1249882.3145288,0
+WOR.US,D,19930920,000000,6.34448,6.34448,6.23498,6.23498,961135.19133829,0
+WOR.US,D,19930921,000000,6.34448,6.34448,6.12489,6.15251,771110.09971793,0
+WOR.US,D,19930922,000000,6.17881,6.23498,6.06757,6.12489,1158618.5444498,0
+WOR.US,D,19930923,000000,6.23498,6.34448,6.12489,6.29117,142918.12440092,0
+WOR.US,D,19930924,000000,6.17881,6.45514,6.17881,6.45514,730506.4768633,0
+WOR.US,D,19930927,000000,6.34448,6.51247,6.34448,6.45514,233865.86645064,0
+WOR.US,D,19930928,000000,6.45514,6.45514,6.34448,6.34448,759739.92370209,0
+WOR.US,D,19930929,000000,6.34448,6.45514,6.29117,6.40005,2647243.8066381,0
+WOR.US,D,19930930,000000,6.40005,6.40005,6.34448,6.34448,237765.82315798,0
+WOR.US,D,19931001,000000,6.40005,6.40005,6.29117,6.34448,666520.19636077,0
+WOR.US,D,19931004,000000,6.29117,6.40005,6.29117,6.40005,348524.25199491,0
+WOR.US,D,19931005,000000,6.40005,6.40005,6.29117,6.31632,673018.41594673,0
+WOR.US,D,19931006,000000,6.29117,6.40005,6.29117,6.29117,266995.85347754,0
+WOR.US,D,19931007,000000,6.29117,6.40005,6.17881,6.34448,2091476.9143351,0
+WOR.US,D,19931008,000000,6.34448,6.45514,6.23498,6.37317,1822859.9224804,0
+WOR.US,D,19931011,000000,6.40005,6.51247,6.34448,6.40005,731485.30962429,0
+WOR.US,D,19931012,000000,6.45514,6.45514,6.34448,6.34448,247191.99972879,0
+WOR.US,D,19931013,000000,6.40005,6.51247,6.34448,6.51247,191316.5358914,0
+WOR.US,D,19931014,000000,6.45514,6.51247,6.40005,6.51247,215027.17938594,0
+WOR.US,D,19931015,000000,6.45514,6.51247,6.29117,6.34448,647039.20367978,0
+WOR.US,D,19931018,000000,6.34448,6.34448,6.23498,6.23498,1363249.255802,0
+WOR.US,D,19931019,000000,6.34448,6.34448,6.20629,6.23498,450843.87832006,0
+WOR.US,D,19931020,000000,6.34448,6.34448,6.23498,6.23498,409591.11681069,0
+WOR.US,D,19931021,000000,6.34448,6.34448,6.23498,6.23498,92896.866273579,0
+WOR.US,D,19931022,000000,6.23498,6.40005,6.23498,6.29117,480075.61689923,0
+WOR.US,D,19931025,000000,6.51247,6.51247,6.09508,6.26252,271760.18955148,0
+WOR.US,D,19931026,000000,6.17881,6.34448,6.17881,6.34448,202471.47119538,0
+WOR.US,D,19931027,000000,6.34448,6.42881,6.26252,6.42881,413822.4758839,0
+WOR.US,D,19931028,000000,6.42881,6.42881,6.26252,6.38836,150929.86200823,0
+WOR.US,D,19931029,000000,6.26252,6.42881,6.17881,6.17881,2704631.080237,0
+WOR.US,D,19931101,000000,6.34448,6.34448,5.76376,5.92886,554788.05954172,0
+WOR.US,D,19931102,000000,5.76376,5.92886,5.67477,5.76376,957990.28538197,0
+WOR.US,D,19931103,000000,5.76376,5.8463,5.67477,5.76376,1804672.0823301,0
+WOR.US,D,19931104,000000,5.8463,5.8463,5.67477,5.71752,1472272.0928673,0
+WOR.US,D,19931105,000000,5.67477,5.76376,5.59166,5.59166,537240.81674805,0
+WOR.US,D,19931108,000000,5.76376,5.8463,5.59166,5.8463,618234.53000506,0
+WOR.US,D,19931109,000000,5.92886,5.92886,5.76376,5.76376,172587.17744224,0
+WOR.US,D,19931110,000000,5.92886,6.09508,5.76376,6.09508,306398.56982087,0
+WOR.US,D,19931111,000000,6.17881,6.34448,6.01258,6.26252,570592.87752525,0
+WOR.US,D,19931112,000000,6.34448,6.42881,6.17881,6.42881,263968.81743486,0
+WOR.US,D,19931115,000000,6.42881,6.51247,6.17881,6.42881,551320.29251765,0
+WOR.US,D,19931116,000000,6.42881,6.42881,6.17881,6.30351,183403.87734192,0
+WOR.US,D,19931117,000000,6.17881,6.42881,6.09508,6.26252,332827.05436727,0
+WOR.US,D,19931118,000000,6.09508,6.26252,6.01258,6.26252,213300.12891237,0
+WOR.US,D,19931119,000000,6.17881,6.26252,6.01258,6.01258,98312.049261888,0
+WOR.US,D,19931122,000000,6.09508,6.09508,5.8463,5.92886,295580.16166156,0
+WOR.US,D,19931123,000000,5.92886,6.01258,5.8463,5.8463,87915.581228182,0
+WOR.US,D,19931124,000000,6.01258,6.01258,5.8463,5.8463,277827.92771378,0
+WOR.US,D,19931126,000000,5.92886,5.92886,5.8463,5.8463,38324.804524515,0
+WOR.US,D,19931129,000000,5.92886,6.01258,5.8463,5.8463,69515.916885256,0
+WOR.US,D,19931130,000000,5.92886,5.92886,5.76376,5.76376,313773.12659075,0
+WOR.US,D,19931201,000000,5.8463,5.8463,5.76376,5.8463,188178.46297354,0
+WOR.US,D,19931202,000000,5.92886,6.09508,5.76376,6.09508,169768.54907293,0
+WOR.US,D,19931203,000000,6.09508,6.09508,5.97102,6.01258,473145.20762996,0
+WOR.US,D,19931206,000000,6.01258,6.42881,6.01258,6.42881,513427.67767645,0
+WOR.US,D,19931207,000000,6.42881,6.51247,6.17881,6.17881,394975.24752113,0
+WOR.US,D,19931208,000000,6.17881,6.26252,6.09508,6.26252,231915.03396714,0
+WOR.US,D,19931209,000000,6.26252,6.26252,6.09508,6.26252,66688.747217856,0
+WOR.US,D,19931210,000000,6.26252,6.42881,6.17881,6.42881,350586.12135355,0
+WOR.US,D,19931213,000000,6.42881,6.42881,6.17881,6.34448,515369.96886183,0
+WOR.US,D,19931214,000000,6.30351,6.34448,6.01258,6.17881,590294.23569694,0
+WOR.US,D,19931215,000000,6.17881,6.42881,6.01258,6.26252,264829.78028222,0
+WOR.US,D,19931216,000000,6.42881,6.42881,6.26252,6.26252,140318.15326269,0
+WOR.US,D,19931217,000000,6.34448,6.51247,6.26252,6.26252,521876.72974589,0
+WOR.US,D,19931220,000000,6.51247,6.51247,6.34448,6.51247,255955.37156793,0
+WOR.US,D,19931221,000000,6.51247,6.59506,6.34448,6.59506,464265.67413682,0
+WOR.US,D,19931222,000000,6.59506,6.67808,6.42881,6.51247,243609.77931034,0
+WOR.US,D,19931223,000000,6.59506,6.67808,6.59506,6.63602,217189.83606203,0
+WOR.US,D,19931227,000000,6.59506,6.67808,6.59506,6.67808,43519.622022136,0
+WOR.US,D,19931228,000000,6.67808,6.84787,6.59506,6.76248,224337.19430275,0
+WOR.US,D,19931229,000000,6.59506,6.76248,6.51247,6.59506,197490.18614999,0
+WOR.US,D,19931230,000000,6.67808,6.76248,6.59506,6.59506,182763.27998524,0
+WOR.US,D,19931231,000000,6.59506,6.84787,6.59506,6.84787,443910.05253156,0
+WOR.US,D,19940103,000000,6.67808,6.84787,6.51247,6.51247,239708.11434339,0
+WOR.US,D,19940104,000000,6.4703,6.4703,6.42881,6.4703,328062.71829332,0
+WOR.US,D,19940105,000000,6.42881,6.51247,6.42881,6.42881,126679.40847446,0
+WOR.US,D,19940106,000000,6.51247,6.51247,6.42881,6.42881,179731.11916372,0
+WOR.US,D,19940107,000000,6.42881,6.59506,6.42881,6.59506,237545.45766729,0
+WOR.US,D,19940110,000000,6.59506,6.59506,6.42881,6.42881,286705.75294728,0
+WOR.US,D,19940111,000000,6.59506,6.59506,6.26252,6.34448,655045.81650823,0
+WOR.US,D,19940112,000000,6.42881,6.42881,6.34448,6.42881,191637.68869953,0
+WOR.US,D,19940113,000000,6.42881,6.42881,6.26252,6.42881,874832.20718927,0
+WOR.US,D,19940114,000000,6.42881,6.59506,6.34448,6.59506,220872.84379792,0
+WOR.US,D,19940117,000000,6.59506,6.76248,6.51247,6.59506,172587.17744224,0
+WOR.US,D,19940118,000000,6.67808,6.84787,6.34448,6.51247,422683.21852124,0
+WOR.US,D,19940119,000000,6.42881,6.59506,6.34448,6.51247,119094.7357716,0
+WOR.US,D,19940120,000000,6.42881,6.59506,6.42881,6.42881,389780.43002351,0
+WOR.US,D,19940121,000000,6.59506,6.67808,6.42881,6.51247,123423.46564301,0
+WOR.US,D,19940124,000000,6.67808,6.84787,6.51247,6.84787,240365.79429624,0
+WOR.US,D,19940125,000000,6.84787,7.01532,6.76248,6.84787,346033.6094722,0
+WOR.US,D,19940126,000000,6.93161,6.93161,6.76248,6.84787,109786.4291144,0
+WOR.US,D,19940127,000000,6.93161,7.01532,6.76248,6.93161,251840.17414874,0
+WOR.US,D,19940128,000000,6.93161,7.01532,6.76248,6.84787,569728.49815869,0
+WOR.US,D,19940131,000000,6.76248,6.93161,6.42881,6.59506,333693.14199349,0
+WOR.US,D,19940201,000000,6.42881,6.59506,6.34448,6.42881,182763.27998524,0
+WOR.US,D,19940202,000000,6.51247,6.51247,6.17881,6.17881,423778.21293623,0
+WOR.US,D,19940203,000000,6.17881,6.34448,6.17881,6.30351,545910.23430819,0
+WOR.US,D,19940204,000000,6.34448,6.34448,6.17881,6.17881,323298.3822194,0
+WOR.US,D,19940207,000000,6.17881,6.26252,6.09508,6.17881,445859.17675544,0
+WOR.US,D,19940208,000000,6.17881,6.26252,6.09508,6.13844,531825.63375973,0
+WOR.US,D,19940209,000000,6.09508,6.17881,6.09508,6.09508,108055.96212161,0
+WOR.US,D,19940210,000000,6.17881,6.17881,5.8463,6.01258,239935.31287256,0
+WOR.US,D,19940211,000000,6.01258,6.01258,5.8463,6.01258,58027.870955797,0
+WOR.US,D,19940214,000000,6.01258,6.09508,5.8463,6.09508,398878.62074771,0
+WOR.US,D,19940215,000000,6.09508,6.17881,5.92886,5.92886,262231.5174036,0
+WOR.US,D,19940216,000000,6.09508,6.42881,5.92886,6.42881,444130.41802224,0
+WOR.US,D,19940217,000000,6.34448,6.59506,6.34448,6.51247,1441098.0631028,0
+WOR.US,D,19940218,000000,6.59506,6.59506,6.42881,6.59506,1771538.6787839,0
+WOR.US,D,19940222,000000,6.59506,6.67808,6.42881,6.67808,190995.38308325,0
+WOR.US,D,19940223,000000,6.59506,6.67808,6.51247,6.51247,168041.49859937,0
+WOR.US,D,19940224,000000,6.51247,6.59506,6.34448,6.34448,517327.63438378,0
+WOR.US,D,19940225,000000,6.38836,6.51247,6.26252,6.51247,209179.80671434,0
+WOR.US,D,19940228,000000,6.51247,6.67808,6.34448,6.51247,244689.39938879,0
+WOR.US,D,19940301,000000,6.67808,6.67808,6.51247,6.59506,168041.49859937,0
+WOR.US,D,19940302,000000,6.51247,6.59506,6.42881,6.51247,205284.97478583,0
+WOR.US,D,19940303,000000,6.59506,6.59506,6.42881,6.59506,125164.1821935,0
+WOR.US,D,19940304,000000,6.42881,6.59506,6.42881,6.51247,111082.99816428,0
+WOR.US,D,19940307,000000,6.59506,6.67808,6.51247,6.51247,139884.25531977,0
+WOR.US,D,19940308,000000,6.54296,6.70915,6.54296,6.70915,177995.52739207,0
+WOR.US,D,19940309,000000,6.70915,6.70915,6.45976,6.62716,134906.38679361,0
+WOR.US,D,19940310,000000,6.62716,6.62716,6.37317,6.50251,176265.06039928,0
+WOR.US,D,19940311,000000,6.45976,6.54296,6.45976,6.54296,297746.23485689,0
+WOR.US,D,19940314,000000,6.45976,6.70915,6.45976,6.54296,477263.82156839,0
+WOR.US,D,19940315,000000,6.54296,6.62716,6.54296,6.54296,250545.31335847,0
+WOR.US,D,19940316,000000,6.54296,6.70915,6.54296,6.54296,792326.68417054,0
+WOR.US,D,19940317,000000,6.54296,6.79228,6.54296,6.70915,249028.3788179,0
+WOR.US,D,19940318,000000,6.75251,6.79228,6.62716,6.66813,496316.0410853,0
+WOR.US,D,19940321,000000,6.62716,6.70915,6.54296,6.54296,539845.91266515,0
+WOR.US,D,19940322,000000,6.70915,6.70915,6.54296,6.62716,593767.12749983,0
+WOR.US,D,19940323,000000,6.54296,6.70915,6.54296,6.66813,347114.93781023,0
+WOR.US,D,19940324,000000,6.62716,6.70915,6.54296,6.62716,129930.22652707,0
+WOR.US,D,19940325,000000,6.62716,6.87661,6.62716,6.79228,562367.60746571,0
+WOR.US,D,19940328,000000,6.79228,6.87661,6.62716,6.79228,185585.32487379,0
+WOR.US,D,19940329,000000,6.79228,6.79228,6.62716,6.62716,333257.53579095,0
+WOR.US,D,19940330,000000,6.62716,6.79228,6.54296,6.54296,561928.58474398,0
+WOR.US,D,19940331,000000,6.54296,6.66813,6.37317,6.58571,327415.28789821,0
+WOR.US,D,19940404,000000,6.45976,6.54296,6.37317,6.54296,261577.25396999,0
+WOR.US,D,19940405,000000,6.54296,6.79228,6.45976,6.79228,401254.80987601,0
+WOR.US,D,19940406,000000,6.62716,6.79228,6.62716,6.62716,261151.89732517,0
+WOR.US,D,19940407,000000,6.79228,6.79228,6.62716,6.79228,943702.40193901,0
+WOR.US,D,19940408,000000,6.62716,6.79228,6.54296,6.54296,197913.83453518,0
+WOR.US,D,19940411,000000,6.70915,6.70915,6.54296,6.62716,367479.10071358,0
+WOR.US,D,19940412,000000,6.54296,6.83558,6.54296,6.79228,559554.10387527,0
+WOR.US,D,19940413,000000,6.70915,6.79228,6.62716,6.79228,270463.62050159,0
+WOR.US,D,19940414,000000,6.70915,6.81459,6.70915,6.75251,763535.67657275,0
+WOR.US,D,19940415,000000,6.70915,6.79228,6.70915,6.79228,261577.25396999,0
+WOR.US,D,19940418,000000,6.70915,6.75251,6.54296,6.58571,229101.5303767,0
+WOR.US,D,19940419,000000,6.54296,6.62716,6.45976,6.45976,188607.23613762,0
+WOR.US,D,19940420,000000,6.45976,6.62716,6.45976,6.58571,160455.11763688,0
+WOR.US,D,19940421,000000,6.54296,6.62716,6.45976,6.62716,386746.56094234,0
+WOR.US,D,19940422,000000,6.54296,6.70915,6.54296,6.54296,360977.46460839,0
+WOR.US,D,19940425,000000,6.54296,6.70915,6.54296,6.54296,218059.34020747,0
+WOR.US,D,19940426,000000,6.54296,6.62716,6.45976,6.54296,208956.02470441,0
+WOR.US,D,19940428,000000,6.54296,6.54296,6.20629,6.20629,247940.21744139,0
+WOR.US,D,19940429,000000,6.20629,6.37317,6.20629,6.20629,124726.86773136,0
+WOR.US,D,19940502,000000,6.37317,6.37317,6.20629,6.37317,327193.21414791,0
+WOR.US,D,19940503,000000,6.45976,6.45976,6.37317,6.37317,339321.857434,0
+WOR.US,D,19940504,000000,6.37317,6.45976,6.37317,6.45976,82936.004442402,0
+WOR.US,D,19940505,000000,6.45976,6.54296,6.37317,6.54296,124296.38630769,0
+WOR.US,D,19940506,000000,6.45976,6.54296,6.37317,6.54296,164360.19912308,0
+WOR.US,D,19940509,000000,6.37317,6.54296,6.37317,6.45976,204196.81340933,0
+WOR.US,D,19940510,000000,6.54296,6.62716,6.45976,6.62716,184063.26555438,0
+WOR.US,D,19940511,000000,6.45976,6.62716,6.45976,6.45976,114549.05692873,0
+WOR.US,D,19940512,000000,6.62716,6.62716,6.45976,6.62716,138809.7600202,0
+WOR.US,D,19940513,000000,6.45976,6.62716,6.45976,6.62716,146385.89142498,0
+WOR.US,D,19940516,000000,6.62716,6.62716,6.37317,6.37317,119094.7357716,0
+WOR.US,D,19940517,000000,6.37317,6.37317,6.12489,6.29117,297961.47556871,0
+WOR.US,D,19940518,000000,6.12489,6.29117,6.12489,6.29117,39192.600410342,0
+WOR.US,D,19940519,000000,6.29117,6.45976,6.12489,6.29117,203986.69747632,0
+WOR.US,D,19940520,000000,6.37317,6.70915,6.37317,6.54296,295149.68023788,0
+WOR.US,D,19940523,000000,6.54296,6.62716,6.45976,6.54296,283449.81011585,0
+WOR.US,D,19940524,000000,6.54296,6.54296,6.45976,6.45976,392585.39231587,0
+WOR.US,D,19940525,000000,6.45976,6.54296,6.20629,6.24904,436118.68041493,0
+WOR.US,D,19940526,000000,6.24904,6.37317,6.12489,6.12489,273058.46686096,0
+WOR.US,D,19940527,000000,6.20629,6.37317,6.12489,6.37317,288437.92819972,0
+WOR.US,D,19940531,000000,6.49315,6.66412,6.41,6.66412,168471.98002305,0
+WOR.US,D,19940601,000000,6.49315,6.66412,6.49315,6.49315,79254.704966124,0
+WOR.US,D,19940602,000000,6.49315,6.57688,6.32105,6.32105,212861.10619063,0
+WOR.US,D,19940603,000000,6.49315,6.49315,6.32105,6.41,113903.33479322,0
+WOR.US,D,19940606,000000,6.49315,6.57688,6.41,6.41,72320.879177623,0
+WOR.US,D,19940607,000000,6.41,6.57688,6.32105,6.32105,158285.62792232,0
+WOR.US,D,19940608,000000,6.36904,6.49315,6.32105,6.32105,52183.91480343,0
+WOR.US,D,19940609,000000,6.32105,6.49315,6.32105,6.49315,64536.340099473,0
+WOR.US,D,19940610,000000,6.32105,6.57688,6.32105,6.57688,125598.08013642,0
+WOR.US,D,19940613,000000,6.57688,6.74775,6.49315,6.57688,324811.90024074,0
+WOR.US,D,19940614,000000,6.74775,7.00185,6.57688,7.00185,519917.35596432,0
+WOR.US,D,19940615,000000,6.91347,7.08379,6.91347,7.08379,395197.32127143,0
+WOR.US,D,19940616,000000,7.08379,7.16579,6.91347,7.08379,296019.18438332,0
+WOR.US,D,19940617,000000,7.00185,7.12537,6.83035,6.83035,406442.79433517,0
+WOR.US,D,19940620,000000,7.00185,7.00185,6.74775,6.91347,91164.691021167,0
+WOR.US,D,19940621,000000,6.83035,6.83035,6.57688,6.66412,130358.99969112,0
+WOR.US,D,19940622,000000,6.66412,6.83035,6.57688,6.74775,412088.59237187,0
+WOR.US,D,19940623,000000,6.74775,6.91347,6.74775,6.74775,293197.13949477,0
+WOR.US,D,19940624,000000,6.83035,6.83035,6.66412,6.66412,228237.1510101,0
+WOR.US,D,19940627,000000,6.66412,6.83035,6.49315,6.66412,284756.62872342,0
+WOR.US,D,19940628,000000,6.66412,6.66412,6.32105,6.42881,120186.31366735,0
+WOR.US,D,19940629,000000,6.49315,6.57688,6.32105,6.32105,523602.07195983,0
+WOR.US,D,19940630,000000,6.49315,6.49315,6.2397,6.2397,158084.05328742,0
+WOR.US,D,19940701,000000,6.2397,6.32105,6.15536,6.32105,199007.12069055,0
+WOR.US,D,19940705,000000,6.15536,6.32105,6.07169,6.07169,90520.677145271,0
+WOR.US,D,19940706,000000,6.2397,6.2397,6.07169,6.07169,316364.5564309,0
+WOR.US,D,19940707,000000,6.07169,6.2397,6.07169,6.15536,200091.86554782,0
+WOR.US,D,19940708,000000,6.15536,6.2397,6.07169,6.09043,161111.0893301,0
+WOR.US,D,19940711,000000,6.2397,6.2397,5.9031,5.9031,231269.31183165,0
+WOR.US,D,19940712,000000,5.98331,6.2397,5.9031,6.21977,554998.17547471,0
+WOR.US,D,19940713,000000,6.07169,6.32105,6.07169,6.15536,268734.86176842,0
+WOR.US,D,19940714,000000,6.15536,6.32105,6.15536,6.2397,218708.47886221,0
+WOR.US,D,19940715,000000,6.32105,6.32105,6.2397,6.32105,303164.83436442,0
+WOR.US,D,19940718,000000,6.32105,6.32105,6.2397,6.26252,138809.7600202,0
+WOR.US,D,19940719,000000,6.2397,6.57688,6.2397,6.57688,340401.47751245,0
+WOR.US,D,19940720,000000,6.66412,6.74775,6.49315,6.66412,160680.60790642,0
+WOR.US,D,19940721,000000,6.49315,6.66412,6.49315,6.57688,142268.98574617,0
+WOR.US,D,19940722,000000,6.49315,6.57688,6.4703,6.57688,120396.42960033,0
+WOR.US,D,19940725,000000,6.49315,6.57688,6.41,6.49315,203986.69747632,0
+WOR.US,D,19940726,000000,6.41,6.57688,6.41,6.41,124948.94148167,0
+WOR.US,D,19940727,000000,6.41,6.66412,6.41,6.66412,146167.2341939,0
+WOR.US,D,19940728,000000,6.57688,6.66412,6.49315,6.61719,104372.95438572,0
+WOR.US,D,19940729,000000,6.49315,6.91347,6.49315,6.91347,1191423.9621493,0
+WOR.US,D,19940801,000000,6.74775,7.16579,6.74775,7.16579,621480.22327882,0
+WOR.US,D,19940802,000000,7.08379,7.42159,7.08379,7.24999,457989.52830117,0
+WOR.US,D,19940803,000000,7.24999,7.42159,7.24999,7.24999,762452.63997509,0
+WOR.US,D,19940804,000000,7.24999,7.42159,7.16579,7.20856,1234079.2048048,0
+WOR.US,D,19940805,000000,7.16579,7.24999,6.83035,6.83035,384799.14497811,0
+WOR.US,D,19940808,000000,6.74775,6.91347,6.74775,6.91347,90520.677145271,0
+WOR.US,D,19940809,000000,6.91347,7.08379,6.83035,6.83035,412517.36553591,0
+WOR.US,D,19940810,000000,6.83035,7.00185,6.83035,7.00185,336284.57183362,0
+WOR.US,D,19940811,000000,7.00185,7.00185,6.57688,6.57688,372670.50169199,0
+WOR.US,D,19940812,000000,6.61719,6.74775,6.49315,6.74775,350586.12135355,0
+WOR.US,D,19940815,000000,6.74775,6.74775,6.66412,6.66412,415546.1098382,0
+WOR.US,D,19940816,000000,6.74775,6.74775,6.66412,6.70509,316810.41219112,0
+WOR.US,D,19940817,000000,6.74775,6.83035,6.66412,6.83035,397353.14490903,0
+WOR.US,D,19940818,000000,6.83035,6.83035,6.66412,6.83035,1011257.2367831,0
+WOR.US,D,19940819,000000,6.83035,7.00185,6.74775,6.91347,645083.24641743,0
+WOR.US,D,19940822,000000,6.93632,7.00185,6.83035,6.87251,296661.48999962,0
+WOR.US,D,19940823,000000,6.95093,6.95093,6.86374,6.95093,337810.04767228,0
+WOR.US,D,19940824,000000,6.95093,6.95093,6.86374,6.86374,261795.91120106,0
+WOR.US,D,19940825,000000,6.86374,7.11779,6.86374,6.99136,307059.66629293,0
+WOR.US,D,19940826,000000,7.03407,7.11779,6.95093,7.03407,154182.38832045,0
+WOR.US,D,19940829,000000,6.95093,7.28758,6.95093,7.28758,190995.38308325,0
+WOR.US,D,19940830,000000,7.28758,7.45844,7.11779,7.28758,372243.43678754,0
+WOR.US,D,19940831,000000,7.28758,7.45844,7.28758,7.28758,377219.59705409,0
+WOR.US,D,19940901,000000,7.45844,7.45844,7.2038,7.2038,617587.09960991,0
+WOR.US,D,19940902,000000,7.2038,7.28758,7.03407,7.03407,199218.94488316,0
+WOR.US,D,19940906,000000,7.11779,7.28758,6.95093,7.11779,755515.39766735,0
+WOR.US,D,19940907,000000,7.11779,7.37061,7.11779,7.2038,483763.74941396,0
+WOR.US,D,19940908,000000,7.11779,7.37061,7.11779,7.2038,595926.36765668,0
+WOR.US,D,19940909,000000,7.2038,7.37061,7.11779,7.14062,687091.05867785,0
+WOR.US,D,19940912,000000,7.11779,7.28758,7.03407,7.11779,132740.31359828,0
+WOR.US,D,19940913,000000,7.03407,7.2038,7.03407,7.03407,690994.43190447,0
+WOR.US,D,19940914,000000,7.03407,7.2038,7.03407,7.2038,155258.59187964,0
+WOR.US,D,19940915,000000,7.03407,7.28758,7.03407,7.28758,538330.6863842,0
+WOR.US,D,19940916,000000,7.11779,7.2038,6.95093,7.03407,457336.97312719,0
+WOR.US,D,19940919,000000,7.03407,7.03407,6.95093,6.95093,181675.11860872,0
+WOR.US,D,19940920,000000,6.95093,7.03407,6.86374,6.86374,834988.75986455,0
+WOR.US,D,19940921,000000,6.86374,7.2038,6.86374,7.03407,570164.10436121,0
+WOR.US,D,19940922,000000,7.11779,7.45844,7.03407,7.37061,673018.41594673,0
+WOR.US,D,19940923,000000,7.28758,7.37061,7.28758,7.37061,1143344.9952074,0
+WOR.US,D,19940926,000000,7.28758,7.37061,7.28758,7.37061,325030.55747179,0
+WOR.US,D,19940927,000000,7.28758,7.37061,7.2038,7.28758,734517.47044581,0
+WOR.US,D,19940928,000000,7.28758,7.41693,7.2038,7.37061,770030.4796395,0
+WOR.US,D,19940929,000000,7.45844,7.45844,7.28758,7.32856,200091.86554782,0
+WOR.US,D,19940930,000000,7.28758,7.45844,7.28758,7.28758,340837.08371497,0
+WOR.US,D,19941003,000000,7.28758,7.45844,7.28758,7.28758,225859.25362218,0
+WOR.US,D,19941004,000000,7.28758,7.45844,7.28758,7.28758,485273.8509161,0
+WOR.US,D,19941005,000000,7.28758,7.45844,7.11779,7.2038,640971.46551748,0
+WOR.US,D,19941006,000000,7.2038,7.28758,7.11779,7.2038,660025.39329402,0
+WOR.US,D,19941007,000000,7.2038,7.28758,7.11779,7.28758,155697.61460141,0
+WOR.US,D,19941010,000000,7.11779,7.28758,7.11779,7.28758,117150.73632659,0
+WOR.US,D,19941011,000000,7.28758,7.71196,7.2038,7.62357,1051970.1882533,0
+WOR.US,D,19941012,000000,7.62357,7.71196,7.54157,7.62357,741441.04667661,0
+WOR.US,D,19941013,000000,7.68972,7.96661,7.62357,7.79623,1236686.0089816,0
+WOR.US,D,19941014,000000,7.79623,7.96661,7.71196,7.88341,583367.24294688,0
+WOR.US,D,19941017,000000,7.88341,7.96661,7.79623,7.79623,248162.29119169,0
+WOR.US,D,19941018,000000,7.96661,7.96661,7.71196,7.71196,640320.61860312,0
+WOR.US,D,19941019,000000,7.79623,7.88341,7.71196,7.8595,615200.6609239,0
+WOR.US,D,19941020,000000,7.88341,7.88341,7.54157,7.62357,347981.02543645,0
+WOR.US,D,19941021,000000,7.54157,7.62357,7.37061,7.54157,1025548.5367453,0
+WOR.US,D,19941024,000000,7.54157,7.71196,7.54157,7.71196,511475.13693333,0
+WOR.US,D,19941025,000000,7.71196,7.71196,7.54157,7.71196,338025.28838413,0
+WOR.US,D,19941026,000000,7.71196,7.71196,7.54157,7.71196,279343.15399472,0
+WOR.US,D,19941027,000000,7.71196,7.79623,7.54157,7.79623,513427.67767645,0
+WOR.US,D,19941028,000000,7.62357,7.79623,7.62357,7.79623,723685.39620957,0
+WOR.US,D,19941031,000000,7.62357,7.71196,7.54157,7.54157,389780.43002351,0
+WOR.US,D,19941101,000000,7.71196,7.71196,7.2038,7.24542,578389.37442071,0
+WOR.US,D,19941102,000000,7.37061,7.37061,7.03407,7.11779,1035939.8800001,0
+WOR.US,D,19941103,000000,7.03407,7.28758,7.03407,7.2038,496105.9251523,0
+WOR.US,D,19941104,000000,7.2038,7.2038,6.95093,7.03407,758766.21571998,0
+WOR.US,D,19941107,000000,7.11779,7.2038,7.03407,7.2038,358167.37753718,0
+WOR.US,D,19941108,000000,7.2038,7.62357,7.11779,7.62357,283239.69418284,0
+WOR.US,D,19941109,000000,7.62357,7.71196,7.45844,7.54157,376350.09290866,0
+WOR.US,D,19941110,000000,7.62357,7.62357,7.37061,7.37061,312693.50651232,0
+WOR.US,D,19941111,000000,7.37061,7.45844,7.11779,7.11779,162194.12592776,0
+WOR.US,D,19941114,000000,7.2038,7.37061,7.11779,7.37061,148551.9646203,0
+WOR.US,D,19941115,000000,7.28758,7.37061,7.11779,7.37061,387171.91758717,0
+WOR.US,D,19941116,000000,7.28758,7.54157,7.28758,7.41693,531613.80956714,0
+WOR.US,D,19941117,000000,7.45844,7.45844,6.90238,6.90238,3595273.2301887,0
+WOR.US,D,19941118,000000,7.28758,7.28758,7.11779,7.11779,278907.5477922,0
+WOR.US,D,19941121,000000,7.2038,7.2038,6.86374,6.86374,405581.83148779,0
+WOR.US,D,19941122,000000,6.86374,6.95093,6.69627,6.69627,355130.09193679,0
+WOR.US,D,19941123,000000,6.77821,6.77821,6.5248,6.69627,199656.2593453,0
+WOR.US,D,19941125,000000,6.69627,6.69627,6.60783,6.69627,26630.059181309,0
+WOR.US,D,19941128,000000,6.69627,6.69627,6.5248,6.5248,293631.03743769,0
+WOR.US,D,19941129,000000,6.5248,6.77821,6.5248,6.77821,249452.02720311,0
+WOR.US,D,19941130,000000,6.77821,6.77821,6.60783,6.77821,235382.8009912,0
+WOR.US,D,19941201,000000,6.64068,6.72848,6.64068,6.64068,172587.17744224,0
+WOR.US,D,19941202,000000,6.72848,6.72848,6.5581,6.72848,504978.62560698,0
+WOR.US,D,19941205,000000,6.68691,6.68691,6.5581,6.5581,330664.3976912,0
+WOR.US,D,19941206,000000,6.64068,6.64068,6.5581,6.5581,237335.3417343,0
+WOR.US,D,19941207,000000,6.64068,6.64068,6.5581,6.5581,151146.81097968,0
+WOR.US,D,19941208,000000,6.64068,6.64068,6.45039,6.64068,353179.2594533,0
+WOR.US,D,19941209,000000,6.64068,6.64068,6.47388,6.51605,377438.25428517,0
+WOR.US,D,19941212,000000,6.64068,6.64068,6.5581,6.5581,427891.70209579,0
+WOR.US,D,19941213,000000,6.64068,6.811,6.5581,6.64068,503465.10758564,0
+WOR.US,D,19941214,000000,6.811,6.9808,6.64068,6.94216,701385.77515931,0
+WOR.US,D,19941215,000000,6.9808,7.0241,6.85843,7.0241,1159804.0766245,0
+WOR.US,D,19941216,000000,7.06979,7.06979,6.9808,6.9808,752710.43537499,0
+WOR.US,D,19941219,000000,6.9808,7.06979,6.9808,6.9808,143348.6058246,0
+WOR.US,D,19941220,000000,6.9808,7.06979,6.8988,7.06979,412946.13869999,0
+WOR.US,D,19941221,000000,6.94216,7.06979,6.94216,7.00657,716110.97306441,0
+WOR.US,D,19941222,000000,6.9808,7.06979,6.8988,7.06979,882413.4633729,0
+WOR.US,D,19941223,000000,7.06979,7.06979,6.8988,6.9808,194890.21501175,0
+WOR.US,D,19941227,000000,6.8988,7.06979,6.8988,6.9808,243401.37163699,0
+WOR.US,D,19941228,000000,6.9808,6.9808,6.811,6.8988,314423.97350511,0
+WOR.US,D,19941229,000000,6.72848,6.811,6.72848,6.811,226072.7860744,0
+WOR.US,D,19941230,000000,6.72848,6.8988,6.72848,6.811,329581.36109352,0
+WOR.US,D,19950103,000000,6.72848,6.811,6.72848,6.77065,538981.53329856,0
+WOR.US,D,19950104,000000,6.72848,6.811,6.72848,6.811,581202.87801119,0
+WOR.US,D,19950105,000000,6.811,6.811,6.64068,6.811,627537.71188339,0
+WOR.US,D,19950106,000000,6.811,6.811,6.64068,6.811,338462.60284627,0
+WOR.US,D,19950109,000000,6.64068,6.811,6.5581,6.68691,194459.73358808,0
+WOR.US,D,19950110,000000,6.72848,6.9808,6.5581,6.9808,731266.65239322,0
+WOR.US,D,19950111,000000,6.9808,6.9808,6.811,6.8988,326113.59406946,0
+WOR.US,D,19950112,000000,6.8988,6.8988,6.72848,6.811,213944.1427883,0
+WOR.US,D,19950113,000000,6.811,6.8988,6.72848,6.8988,1168032.7632033,0
+WOR.US,D,19950116,000000,6.8988,6.8988,6.72848,6.72848,137940.25587476,0
+WOR.US,D,19950117,000000,6.8988,6.9808,6.72848,6.9808,380887.23045343,0
+WOR.US,D,19950118,000000,6.811,6.9808,6.811,6.811,556942.17491974,0
+WOR.US,D,19950119,000000,6.811,7.06979,6.811,7.06979,725636.22869308,0
+WOR.US,D,19950120,000000,7.06979,7.06979,6.8988,6.94216,486145.06332114,0
+WOR.US,D,19950123,000000,6.9808,7.15227,6.85843,7.15227,453009.95151538,0
+WOR.US,D,19950124,000000,7.06979,7.24065,7.06979,7.24065,448025.24995074,0
+WOR.US,D,19950125,000000,7.15227,7.40757,7.15227,7.3654,304024.08895217,0
+WOR.US,D,19950126,000000,7.32444,7.32444,7.15227,7.15227,265916.23339911,0
+WOR.US,D,19950127,000000,7.24065,7.40757,6.9808,6.9808,294287.00913092,0
+WOR.US,D,19950130,000000,7.06979,7.15227,6.85843,6.85843,298829.27145455,0
+WOR.US,D,19950131,000000,6.94216,6.94216,6.72848,6.811,149845.11715095,0
+WOR.US,D,19950201,000000,6.72848,6.811,6.47388,6.47388,556301.57756306,0
+WOR.US,D,19950202,000000,6.59847,6.64068,6.47388,6.59847,418795.21963122,0
+WOR.US,D,19950203,000000,6.64068,6.72848,6.5581,6.72848,293417.50498548,0
+WOR.US,D,19950206,000000,6.59847,6.72848,6.59847,6.64068,169334.65113001,0
+WOR.US,D,19950207,000000,6.72848,6.72848,6.5581,6.5581,252277.48861089,0
+WOR.US,D,19950208,000000,6.68691,6.68691,6.38836,6.5581,479207.8210134,0
+WOR.US,D,19950209,000000,6.5581,6.5581,6.38836,6.47388,360762.22389657,0
+WOR.US,D,19950210,000000,6.5581,6.5581,6.38836,6.5581,415546.1098382,0
+WOR.US,D,19950213,000000,6.38836,6.59847,6.38836,6.59847,619751.46454563,0
+WOR.US,D,19950214,000000,6.51605,6.64068,6.51605,6.59847,614126.16562433,0
+WOR.US,D,19950215,000000,6.64068,6.77065,6.59847,6.77065,365963.87443264,0
+WOR.US,D,19950216,000000,6.77065,6.811,6.68691,6.811,875708.54437318,0
+WOR.US,D,19950217,000000,6.811,6.811,6.72848,6.72848,394110.86815454,0
+WOR.US,D,19950221,000000,6.77065,6.77065,6.64068,6.72848,267644.99213228,0
+WOR.US,D,19950222,000000,6.72848,6.72848,6.64068,6.68691,177780.28668023,0
+WOR.US,D,19950223,000000,6.64068,6.811,6.64068,6.811,1215674.4156831,0
+WOR.US,D,19950224,000000,6.72848,6.85843,6.72848,6.77065,301644.48330462,0
+WOR.US,D,19950227,000000,6.77065,6.85843,6.72848,6.77065,514722.5384667,0
+WOR.US,D,19950228,000000,6.72848,6.85843,6.72848,6.85843,240147.13706514,0
+WOR.US,D,19950301,000000,6.85843,6.8988,6.72848,6.72848,329366.12038168,0
+WOR.US,D,19950302,000000,6.72848,6.811,6.72848,6.72848,224337.19430275,0
+WOR.US,D,19950303,000000,6.72848,6.811,6.72848,6.77065,284541.38801159,0
+WOR.US,D,19950306,000000,6.76248,6.80636,6.76248,6.80636,103506.86675951,0
+WOR.US,D,19950307,000000,6.76248,6.80636,6.76248,6.76248,506714.21737863,0
+WOR.US,D,19950308,000000,6.80636,6.88945,6.76248,6.88945,303815.68127881,0
+WOR.US,D,19950309,000000,6.88945,6.93161,6.84787,6.93161,213300.12891237,0
+WOR.US,D,19950310,000000,6.84787,7.19031,6.84787,7.19031,268734.86176842,0
+WOR.US,D,19950313,000000,7.19031,7.19031,7.05922,7.05922,331093.17085523,0
+WOR.US,D,19950314,000000,7.05922,7.19031,7.05922,7.1031,325683.11264578,0
+WOR.US,D,19950315,000000,7.1031,7.27404,7.1031,7.14768,447160.87058417,0
+WOR.US,D,19950316,000000,7.14768,7.19031,7.05922,7.12537,250750.30451261,0
+WOR.US,D,19950317,000000,7.23129,7.23129,7.1031,7.19031,292768.36633072,0
+WOR.US,D,19950320,000000,7.14768,7.19031,7.05922,7.05922,447591.35200785,0
+WOR.US,D,19950321,000000,7.05922,7.1031,6.99721,7.01998,207451.04798116,0
+WOR.US,D,19950322,000000,7.01998,7.01998,6.80636,6.80636,507363.35603336,0
+WOR.US,D,19950323,000000,6.80636,6.88945,6.76248,6.84787,1237326.6063382,0
+WOR.US,D,19950324,000000,6.88945,6.88945,6.80636,6.84787,1606541.2988235,0
+WOR.US,D,19950327,000000,6.84787,6.84787,6.67808,6.76248,385665.23260432,0
+WOR.US,D,19950328,000000,6.63133,6.76248,6.58971,6.71852,792111.44345873,0
+WOR.US,D,19950329,000000,6.71852,6.80636,6.67808,6.71852,388692.26864697,0
+WOR.US,D,19950330,000000,6.80636,6.80636,6.63133,6.80636,653100.1088036,0
+WOR.US,D,19950331,000000,6.80636,6.84787,6.76248,6.80636,362933.42187072,0
+WOR.US,D,19950403,000000,6.76248,6.80636,6.76248,6.80636,158721.23412485,0
+WOR.US,D,19950404,000000,6.78352,6.80636,6.76248,6.76248,233647.20921957,0
+WOR.US,D,19950405,000000,6.80636,6.84787,6.76248,6.84787,325030.55747179,0
+WOR.US,D,19950406,000000,6.76248,6.84787,6.76248,6.76248,200520.63871189,0
+WOR.US,D,19950407,000000,6.76248,6.80636,6.76248,6.80636,150277.30683424,0
+WOR.US,D,19950410,000000,6.76248,6.84787,6.76248,6.84787,214167.92479819,0
+WOR.US,D,19950411,000000,6.80636,6.84787,6.76248,6.76248,498914.30396391,0
+WOR.US,D,19950412,000000,6.76248,6.84787,6.76248,6.84787,198132.49176626,0
+WOR.US,D,19950413,000000,6.84787,6.84787,6.76248,6.76248,208757.86658875,0
+WOR.US,D,19950417,000000,6.80636,6.80636,6.76248,6.76248,399744.70837391,0
+WOR.US,D,19950418,000000,6.78352,6.80636,6.71852,6.71852,475963.83599928,0
+WOR.US,D,19950419,000000,6.80636,6.80636,6.67808,6.71852,638588.44335071,0
+WOR.US,D,19950420,000000,6.67808,6.71852,6.67808,6.67808,388692.26864697,0
+WOR.US,D,19950421,000000,6.71852,6.76248,6.63133,6.71852,305763.09724305,0
+WOR.US,D,19950424,000000,6.71852,6.71852,6.63133,6.63133,168905.87796597,0
+WOR.US,D,19950425,000000,6.63133,6.67808,6.50722,6.547,221086.37625015,0
+WOR.US,D,19950426,000000,6.50722,6.547,6.24904,6.37781,1894974.1022444,0
+WOR.US,D,19950427,000000,6.37781,6.37781,6.20629,6.20629,642710.47380837,0
+WOR.US,D,19950428,000000,6.20629,6.45976,6.20629,6.45976,1605675.2111973,0
+WOR.US,D,19950501,000000,6.50722,6.50722,6.37781,6.45976,377868.73570884,0
+WOR.US,D,19950502,000000,6.37781,6.50722,6.37781,6.41825,350148.80689139,0
+WOR.US,D,19950503,000000,6.44281,6.50722,6.41825,6.45976,561282.86260845,0
+WOR.US,D,19950504,000000,6.45976,6.71852,6.41825,6.58971,552616.86156753,0
+WOR.US,D,19950505,000000,6.67808,6.67808,6.50722,6.50722,148118.0666774,0
+WOR.US,D,19950508,000000,6.50722,6.63133,6.45976,6.58971,600692.41199025,0
+WOR.US,D,19950509,000000,6.58971,6.58971,6.45976,6.547,1023824.9027909,0
+WOR.US,D,19950510,000000,6.547,6.88945,6.50722,6.84787,1416630.6605975,0
+WOR.US,D,19950511,000000,6.84787,7.01998,6.76248,6.93161,794933.48834723,0
+WOR.US,D,19950512,000000,6.93161,7.14768,6.84787,7.14768,600911.06922132,0
+WOR.US,D,19950515,000000,7.14768,7.36182,7.05922,7.27404,446730.38916049,0
+WOR.US,D,19950516,000000,7.31912,7.66101,7.27404,7.53161,881976.14891076,0
+WOR.US,D,19950517,000000,7.4907,7.53161,7.36182,7.44908,198356.2737762,0
+WOR.US,D,19950518,000000,7.36182,7.44908,7.31912,7.36182,299053.05346449,0
+WOR.US,D,19950519,000000,7.31912,7.53161,7.27404,7.44908,512561.59005023,0
+WOR.US,D,19950522,000000,7.44908,7.61946,7.44908,7.61946,338671.01051965,0
+WOR.US,D,19950523,000000,7.53161,7.66101,7.4907,7.57557,1132734.9947215,0
+WOR.US,D,19950524,000000,7.57557,7.57557,7.27404,7.27404,254224.90457514,0
+WOR.US,D,19950525,000000,7.27404,7.31912,7.1031,7.23129,386746.56094234,0
+WOR.US,D,19950526,000000,7.19031,7.23129,7.01998,7.14768,254435.02050811,0
+WOR.US,D,19950530,000000,7.05922,7.1031,6.97729,7.01998,267436.58445892,0
+WOR.US,D,19950531,000000,7.01998,7.14768,6.84787,7.14768,556942.17491974,0
+WOR.US,D,19950601,000000,7.1031,7.14768,6.88945,6.88945,358167.37753718,0
+WOR.US,D,19950602,000000,6.93161,6.93161,6.71852,6.71852,291688.74625229,0
+WOR.US,D,19950605,000000,6.80636,7.19031,6.71852,7.19031,775225.29713711,0
+WOR.US,D,19950606,000000,7.19031,7.27404,7.05922,7.27404,484628.12878056,0
+WOR.US,D,19950607,000000,7.23129,7.27404,7.19031,7.19031,163273.74600619,0
+WOR.US,D,19950608,000000,7.22788,7.39761,7.22788,7.35666,159590.73827029,0
+WOR.US,D,19950609,000000,7.26938,7.35666,7.09848,7.1441,277390.61325162,0
+WOR.US,D,19950612,000000,7.09848,7.26938,7.09848,7.26938,375055.23211838,0
+WOR.US,D,19950613,000000,7.26938,7.57557,7.18513,7.57557,562581.13991794,0
+WOR.US,D,19950614,000000,7.48599,8.00229,7.48599,7.91502,1267202.3587933,0
+WOR.US,D,19950615,000000,7.91502,8.00229,7.70373,7.96191,1517101.9500163,0
+WOR.US,D,19950616,000000,7.96191,8.00229,7.65572,7.70373,1580550.1287393,0
+WOR.US,D,19950619,000000,7.74357,7.74357,7.65572,7.70373,581638.48421373,0
+WOR.US,D,19950620,000000,7.65572,7.70373,7.31329,7.39761,617800.63206214,0
+WOR.US,D,19950621,000000,7.31329,7.39761,7.1441,7.1441,395405.72894481,0
+WOR.US,D,19950622,000000,7.22788,7.22788,6.92636,7.01532,623637.75517605,0
+WOR.US,D,19950623,000000,6.92636,7.01532,6.83971,6.92636,980511.98018258,0
+WOR.US,D,19950626,000000,6.8848,7.18513,6.8848,7.09848,997401.5430234,0
+WOR.US,D,19950627,000000,7.09848,7.18513,7.09848,7.09848,560630.30743446,0
+WOR.US,D,19950628,000000,7.18513,7.18513,7.05511,7.05511,824383.88415748,0
+WOR.US,D,19950629,000000,7.1441,7.1441,7.01532,7.05511,309007.08225717,0
+WOR.US,D,19950630,000000,7.1441,7.1441,7.01532,7.03407,257906.20405141,0
+WOR.US,D,19950703,000000,7.01532,7.05511,7.01532,7.01532,344523.50797011,0
+WOR.US,D,19950705,000000,7.05511,7.05511,7.01532,7.01532,467738.56593974,0
+WOR.US,D,19950706,000000,7.05511,7.1441,7.01532,7.1441,660025.39329402,0
+WOR.US,D,19950707,000000,7.1441,7.61482,7.09848,7.61482,1329792.9911882,0
+WOR.US,D,19950710,000000,7.52637,7.70373,7.52637,7.61482,540054.32033852,0
+WOR.US,D,19950711,000000,7.57557,7.65572,7.31329,7.31329,488300.88695876,0
+WOR.US,D,19950712,000000,7.31329,7.52637,7.31329,7.50765,780206.5821825,0
+WOR.US,D,19950713,000000,7.48599,7.74357,7.39761,7.70373,558684.59972984,0
+WOR.US,D,19950714,000000,7.65572,7.74357,7.61482,7.74357,166955.04548246,0
+WOR.US,D,19950717,000000,7.74357,7.74357,7.61482,7.70373,140750.34294598,0
+WOR.US,D,19950718,000000,7.61482,7.65572,7.22788,7.22788,407756.44598123,0
+WOR.US,D,19950719,000000,7.1441,7.22788,7.05511,7.05511,688604.57669922,0
+WOR.US,D,19950720,000000,7.05511,7.18513,7.05511,7.16103,431793.36706277,0
+WOR.US,D,19950721,000000,7.1441,7.26938,7.05511,7.05511,494149.96788997,0
+WOR.US,D,19950724,000000,7.09848,7.31329,7.05511,7.24999,282373.60655663,0
+WOR.US,D,19950725,000000,7.22788,7.48599,7.22788,7.44442,1024455.2505899,0
+WOR.US,D,19950726,000000,7.44442,7.52637,7.35666,7.39761,802736.81828119,0
+WOR.US,D,19950727,000000,7.48599,7.57557,7.39761,7.57557,278907.5477922,0
+WOR.US,D,19950728,000000,7.57557,7.57557,7.44442,7.48599,183198.88618778,0
+WOR.US,D,19950731,000000,7.48599,7.48599,7.18513,7.18513,654398.3861131,0
+WOR.US,D,19950801,000000,7.22788,7.22788,6.96845,7.05511,529008.71365006,0
+WOR.US,D,19950802,000000,7.09848,7.1441,7.01532,7.01532,287793.9143238,0
+WOR.US,D,19950803,000000,7.05511,7.05511,6.96845,7.01532,323518.74771008,0
+WOR.US,D,19950804,000000,7.05511,7.05511,6.8848,6.96845,336723.59455539,0
+WOR.US,D,19950807,000000,6.96845,6.96845,6.8848,6.90238,244689.39938879,0
+WOR.US,D,19950808,000000,6.8848,7.01532,6.8848,7.01532,1027494.2444499,0
+WOR.US,D,19950809,000000,6.96845,7.01532,6.92636,6.95093,137502.94141261,0
+WOR.US,D,19950810,000000,6.96845,6.96845,6.83971,6.83971,642262.90978851,0
+WOR.US,D,19950811,000000,6.8848,6.92636,6.83971,6.92636,737114.02506482,0
+WOR.US,D,19950814,000000,6.92636,7.01532,6.83971,6.92636,712434.798367,0
+WOR.US,D,19950815,000000,6.92636,6.92636,6.79754,6.81977,742091.89359099,0
+WOR.US,D,19950816,000000,6.8848,6.8848,6.79754,6.8848,548716.90486019,0
+WOR.US,D,19950817,000000,6.79754,6.8848,6.79754,6.81977,287793.9143238,0
+WOR.US,D,19950818,000000,6.8848,6.96845,6.8848,6.8848,345393.01211553,0
+WOR.US,D,19950821,000000,6.8848,7.05511,6.8848,6.95093,350796.23728652,0
+WOR.US,D,19950822,000000,6.92636,7.09848,6.92636,7.05511,1451491.1146172,0
+WOR.US,D,19950823,000000,6.96845,7.05511,6.8848,6.96845,624080.19441703,0
+WOR.US,D,19950824,000000,6.96381,7.01062,6.83558,6.83558,550233.83940078,0
+WOR.US,D,19950825,000000,6.83558,6.87661,6.66412,6.66412,539623.83891482,0
+WOR.US,D,19950828,000000,6.74775,6.79228,6.61719,6.66412,543737.3280744,0
+WOR.US,D,19950829,000000,6.66412,6.79228,6.61719,6.79228,788867.45844458,0
+WOR.US,D,19950830,000000,6.79228,6.96381,6.74775,6.96381,359899.55278959,0
+WOR.US,D,19950831,000000,6.9217,7.01062,6.9217,6.9217,642262.90978851,0
+WOR.US,D,19950901,000000,6.96381,6.96381,6.9217,6.96381,232782.82985298,0
+WOR.US,D,19950905,000000,7.01062,7.01062,6.9217,6.96381,353611.4491366,0
+WOR.US,D,19950906,000000,6.9217,6.96381,6.9217,6.96381,878296.55769409,0
+WOR.US,D,19950907,000000,6.9217,7.01062,6.9217,6.94216,452787.87776507,0
+WOR.US,D,19950908,000000,6.9217,6.96381,6.8988,6.96381,860985.05472769,0
+WOR.US,D,19950911,000000,6.9217,6.98666,6.87661,6.9217,1657209.987346,0
+WOR.US,D,19950912,000000,6.9217,6.96381,6.83558,6.85843,1071020.6995106,0
+WOR.US,D,19950913,000000,6.83558,6.87661,6.83558,6.83558,369419.68363939,0
+WOR.US,D,19950914,000000,6.83558,6.87661,6.79228,6.83558,585096.00168006,0
+WOR.US,D,19950915,000000,6.79228,6.83558,6.74775,6.74775,635988.47221247,0
+WOR.US,D,19950918,000000,6.83558,6.83558,6.66412,6.70509,408615.70056896,0
+WOR.US,D,19950919,000000,6.70509,6.70509,6.66412,6.68225,547420.33581031,0
+WOR.US,D,19950920,000000,6.66412,6.87661,6.66412,6.85843,1771538.6787839,0
+WOR.US,D,19950921,000000,6.83558,6.87661,6.66412,6.66412,678216.6499636,0
+WOR.US,D,19950922,000000,6.70509,6.83558,6.66412,6.77821,410569.94957167,0
+WOR.US,D,19950925,000000,6.83558,6.83558,6.61719,6.66412,518186.88897155,0
+WOR.US,D,19950926,000000,6.70509,6.70509,6.57688,6.57688,1579253.5596894,0
+WOR.US,D,19950927,000000,6.59847,6.61719,6.48903,6.57688,1389773.402887,0
+WOR.US,D,19950928,000000,6.52822,6.61719,6.44753,6.61719,545469.50332682,0
+WOR.US,D,19950929,000000,6.61719,6.61719,6.35973,6.35973,820050.02950721,0
+WOR.US,D,19951002,000000,6.35973,6.44753,6.31632,6.35973,1609354.802414,0
+WOR.US,D,19951003,000000,6.40005,6.40005,6.27242,6.40005,1252490.8269651,0
+WOR.US,D,19951004,000000,6.31632,6.40005,6.31632,6.35973,346257.39148213,0
+WOR.US,D,19951005,000000,6.35973,6.35973,6.22913,6.27242,545691.57707714,0
+WOR.US,D,19951006,000000,6.22913,6.35973,6.22913,6.31632,1158721.0400269,0
+WOR.US,D,19951009,000000,6.35973,6.35973,6.27242,6.27242,515159.85292884,0
+WOR.US,D,19951010,000000,6.31632,6.31632,6.18696,6.22913,404064.89694724,0
+WOR.US,D,19951011,000000,6.31632,6.31632,6.0992,6.27242,675399.72985389,0
+WOR.US,D,19951012,000000,6.27242,6.44753,6.22913,6.44753,862927.34591308,0
+WOR.US,D,19951013,000000,6.44753,6.44753,6.31632,6.31632,267436.58445892,0
+WOR.US,D,19951016,000000,6.40005,6.40005,6.27242,6.27242,227584.59583612,0
+WOR.US,D,19951017,000000,6.31632,6.31632,6.22913,6.31632,796448.7146282,0
+WOR.US,D,19951018,000000,6.31632,6.35973,6.22913,6.25316,529447.73637183,0
+WOR.US,D,19951019,000000,6.22913,6.31632,6.18696,6.22913,597439.88567802,0
+WOR.US,D,19951020,000000,6.27242,6.27242,6.14307,6.22913,1043955.0341267,0
+WOR.US,D,19951023,000000,6.22913,6.22913,6.14307,6.22913,476831.63188509,0
+WOR.US,D,19951024,000000,6.22913,6.22913,6.14307,6.22913,477477.3540206,0
+WOR.US,D,19951025,000000,6.22913,6.22913,6.01258,6.01258,691207.96435666,0
+WOR.US,D,19951026,000000,6.0992,6.0992,5.84104,5.90716,426588.30000744,0
+WOR.US,D,19951027,000000,5.92415,5.92415,5.79537,5.92415,391944.7949592,0
+WOR.US,D,19951030,000000,5.97102,5.97102,5.88317,5.90716,739063.14928868,0
+WOR.US,D,19951031,000000,5.92415,5.92415,5.75438,5.75438,929399.14415949,0
+WOR.US,D,19951101,000000,5.79537,5.84104,5.75438,5.84104,407105.59906686,0
+WOR.US,D,19951102,000000,5.84104,5.97102,5.79537,5.92415,1490687.1315468,0
+WOR.US,D,19951103,000000,5.97102,5.97102,5.84104,5.97102,315290.06113133,0
+WOR.US,D,19951106,000000,5.92415,5.92415,5.84104,5.88317,525986.80238622,0
+WOR.US,D,19951107,000000,5.92415,5.92415,5.84104,5.84104,667820.18192988,0
+WOR.US,D,19951108,000000,5.92415,5.97102,5.84104,5.97102,614973.46239476,0
+WOR.US,D,19951109,000000,5.84104,5.97102,5.84104,5.92415,1095059.3288517,0
+WOR.US,D,19951110,000000,5.84104,5.92415,5.84104,5.88317,583799.43263019,0
+WOR.US,D,19951113,000000,5.97102,5.97102,5.88317,5.92415,976825.55592743,0
+WOR.US,D,19951114,000000,5.92415,6.01258,5.88317,5.88317,2636420.2736998,0
+WOR.US,D,19951115,000000,5.97102,5.97102,5.75438,5.84104,1050885.4433959,0
+WOR.US,D,19951116,000000,5.88317,5.92415,5.79537,5.88317,806626.52543083,0
+WOR.US,D,19951117,000000,5.92415,6.01258,5.88317,5.92415,761154.3626656,0
+WOR.US,D,19951120,000000,5.97102,5.97102,5.88317,5.88317,988955.90747316,0
+WOR.US,D,19951121,000000,5.92415,6.05404,5.88317,6.05404,1967510.2221338,0
+WOR.US,D,19951122,000000,6.05404,6.27242,5.97102,6.18696,1738191.7427857,0
+WOR.US,D,19951124,000000,6.25316,6.35973,6.25316,6.35973,512561.59005023,0
+WOR.US,D,19951127,000000,6.35973,6.44753,6.31632,6.40005,1093974.5839944,0
+WOR.US,D,19951128,000000,6.40005,6.44753,6.35973,6.44753,1046551.5887457,0
+WOR.US,D,19951129,000000,6.44753,6.44753,6.40005,6.44753,1324162.567488,0
+WOR.US,D,19951130,000000,6.44753,6.96381,6.40005,6.79228,2400815.3989581,0
+WOR.US,D,19951201,000000,6.87661,7.39761,6.79228,7.2237,1359024.7297673,0
+WOR.US,D,19951204,000000,7.3063,7.3063,6.91347,6.91347,889342.16438255,0
+WOR.US,D,19951205,000000,7.04693,7.04693,6.91347,6.96088,532261.23996227,0
+WOR.US,D,19951206,000000,6.96088,7.08797,6.91347,7.04693,479645.13547555,0
+WOR.US,D,19951207,000000,7.08797,7.08797,6.91347,6.96088,273280.54061131,0
+WOR.US,D,19951208,000000,7.00185,7.04693,6.91347,7.04693,263309.4292224,0
+WOR.US,D,19951211,000000,7.04693,7.04693,6.78352,6.78352,528146.04254308,0
+WOR.US,D,19951212,000000,6.87251,6.87251,6.74256,6.74256,155916.27183248,0
+WOR.US,D,19951213,000000,6.74256,6.78352,6.60783,6.65476,528364.69977415,0
+WOR.US,D,19951214,000000,6.60783,6.65476,6.43757,6.5248,742310.55082206,0
+WOR.US,D,19951215,000000,6.56805,6.78352,6.56805,6.74256,1091381.4458947,0
+WOR.US,D,19951218,000000,6.69627,6.74256,6.56805,6.60783,481163.77827575,0
+WOR.US,D,19951219,000000,6.65476,6.65476,6.5248,6.60783,416193.54023336,0
+WOR.US,D,19951220,000000,6.65476,6.65476,6.5248,6.5248,369419.68363939,0
+WOR.US,D,19951221,000000,6.60783,6.65476,6.5248,6.65476,691641.86229958,0
+WOR.US,D,19951222,000000,6.65476,6.65476,6.56805,6.63133,391076.99907339,0
+WOR.US,D,19951226,000000,6.56805,6.65476,6.56805,6.65476,189259.79131161,0
+WOR.US,D,19951227,000000,6.56805,6.87251,6.56805,6.78352,413380.03664291,0
+WOR.US,D,19951228,000000,6.78352,7.04693,6.74256,6.96088,510621.00712444,0
+WOR.US,D,19951229,000000,7.04693,7.43447,6.96088,7.24065,1675616.4847274,0
+WOR.US,D,19960102,000000,7.17516,7.21966,7.13067,7.21966,517327.63438378,0
+WOR.US,D,19960103,000000,7.21966,7.34788,7.17516,7.21966,561716.76055135,0
+WOR.US,D,19960104,000000,7.39289,7.6101,7.34788,7.39289,1195969.6409922,0
+WOR.US,D,19960105,000000,7.43447,7.4819,7.3063,7.4819,375487.42180168,0
+WOR.US,D,19960108,000000,7.39289,7.49888,7.39289,7.49888,110433.85950953,0
+WOR.US,D,19960109,000000,7.52165,7.52165,7.24065,7.26414,347981.02543645,0
+WOR.US,D,19960110,000000,7.26414,7.26414,7.04693,7.13067,935468.59058141,0
+WOR.US,D,19960111,000000,7.13067,7.13067,6.91347,7.04693,784318.36308248,0
+WOR.US,D,19960112,000000,6.96088,7.04693,6.91347,7.00185,268511.07975848,0
+WOR.US,D,19960115,000000,7.00185,7.00185,6.87251,6.87251,328710.14868846,0
+WOR.US,D,19960116,000000,6.96088,6.96088,6.60783,6.69627,550018.59868892,0
+WOR.US,D,19960117,000000,6.74256,7.13067,6.65476,7.08797,1130792.7035361,0
+WOR.US,D,19960118,000000,7.04693,7.17516,7.00185,7.08797,626676.74903606,0
+WOR.US,D,19960119,000000,7.00185,7.04693,6.91347,6.96088,430050.94225265,0
+WOR.US,D,19960122,000000,7.04693,7.13067,6.96088,7.13067,394541.3495782,0
+WOR.US,D,19960123,000000,7.04693,7.19502,7.04693,7.08797,292768.36633072,0
+WOR.US,D,19960124,000000,7.21966,7.34788,7.08797,7.3063,1457555.4362602,0
+WOR.US,D,19960125,000000,7.21966,7.34788,7.19502,7.26414,304024.08895217,0
+WOR.US,D,19960126,000000,7.34788,7.34788,7.21966,7.34788,175402.3892923,0
+WOR.US,D,19960129,000000,7.34788,7.43447,7.26414,7.3063,373973.90378035,0
+WOR.US,D,19960130,000000,7.39289,7.52165,7.13067,7.43447,561282.86260845,0
+WOR.US,D,19960131,000000,7.52165,7.52165,7.21966,7.3063,306839.30080224,0
+WOR.US,D,19960201,000000,7.21966,7.3063,7.13067,7.21966,868127.28818954,0
+WOR.US,D,19960202,000000,7.21966,7.21966,7.08797,7.08797,309878.29466224,0
+WOR.US,D,19960205,000000,7.17516,7.21966,7.08797,7.13067,1260492.3150147,0
+WOR.US,D,19960206,000000,7.17516,7.3063,7.17516,7.21966,435037.3520769,0
+WOR.US,D,19960207,000000,7.3063,7.3063,7.08797,7.13067,642262.90978851,0
+WOR.US,D,19960208,000000,7.13067,7.39289,7.13067,7.34788,652881.45157254,0
+WOR.US,D,19960209,000000,7.34788,7.34788,7.26414,7.26414,1671069.0976249,0
+WOR.US,D,19960212,000000,7.26414,7.39289,7.26414,7.37061,1235165.6579218,0
+WOR.US,D,19960213,000000,7.3063,7.4819,7.3063,7.34788,994586.33117334,0
+WOR.US,D,19960214,000000,7.39289,7.39289,7.3063,7.39289,490256.84422111,0
+WOR.US,D,19960215,000000,7.3063,7.39289,7.3063,7.39289,705285.73186666,0
+WOR.US,D,19960216,000000,7.3063,7.39289,7.3063,7.39289,621054.86663399,0
+WOR.US,D,19960220,000000,7.3063,7.39289,7.3063,7.39289,1293849.5005708,0
+WOR.US,D,19960221,000000,7.3063,7.43447,7.3063,7.43447,340837.08371497,0
+WOR.US,D,19960222,000000,7.4819,7.52165,7.34788,7.52165,1093117.0376662,0
+WOR.US,D,19960223,000000,7.52165,7.6101,7.4819,7.52165,277390.61325162,0
+WOR.US,D,19960226,000000,7.6101,7.65053,7.52165,7.57031,286480.26267776,0
+WOR.US,D,19960227,000000,7.65053,7.69966,7.57031,7.6101,474879.09114199,0
+WOR.US,D,19960228,000000,7.65053,7.69966,7.57031,7.65053,233647.20921957,0
+WOR.US,D,19960229,000000,7.65053,7.65053,7.4819,7.4819,265916.23339911,0
+WOR.US,D,19960301,000000,7.43447,7.57031,7.43447,7.43447,282153.24106594,0
+WOR.US,D,19960304,000000,7.43447,7.52165,7.43447,7.4819,318320.51369323,0
+WOR.US,D,19960305,000000,7.4819,7.52165,7.39289,7.4819,279122.78850405,0
+WOR.US,D,19960306,000000,7.43447,7.57031,7.39289,7.4819,213725.48555719,0
+WOR.US,D,19960307,000000,7.517,7.60538,7.517,7.60538,179300.63774004,0
+WOR.US,D,19960308,000000,7.517,7.56561,7.30153,7.34317,305330.90755975,0
+WOR.US,D,19960311,000000,7.30153,7.47776,7.25418,7.34317,2731478.0883899,0
+WOR.US,D,19960312,000000,7.43095,7.43095,7.25418,7.30153,322864.48427648,0
+WOR.US,D,19960313,000000,7.34317,7.60538,7.30153,7.56561,413822.4758839,0
+WOR.US,D,19960314,000000,7.56561,7.60538,7.21436,7.21436,801214.75896176,0
+WOR.US,D,19960315,000000,7.21436,7.30153,6.90763,7.03758,1207010.1229018,0
+WOR.US,D,19960318,000000,7.03758,7.07973,6.90763,7.07973,604800.77637096,0
+WOR.US,D,19960319,000000,7.12537,7.30153,7.12537,7.21436,1190339.217292,0
+WOR.US,D,19960320,000000,7.30153,7.34317,7.21436,7.25418,339321.857434,0
+WOR.US,D,19960321,000000,7.25418,7.34317,7.21436,7.21436,615631.14234758,0
+WOR.US,D,19960322,000000,7.25418,7.30153,7.21436,7.30153,414466.48975979,0
+WOR.US,D,19960325,000000,7.30153,7.30153,7.21436,7.21436,431576.41809132,0
+WOR.US,D,19960326,000000,7.21436,7.30153,7.21436,7.21436,313993.49208145,0
+WOR.US,D,19960327,000000,7.21436,7.30153,7.21436,7.25418,995665.95125175,0
+WOR.US,D,19960328,000000,7.21436,7.25418,7.16579,7.16579,432867.86236234,0
+WOR.US,D,19960329,000000,7.16579,7.25418,6.95093,6.95093,348848.82132228,0
+WOR.US,D,19960401,000000,6.99136,7.12537,6.95093,7.01532,711994.0673856,0
+WOR.US,D,19960402,000000,7.03758,7.03758,6.95093,7.03758,345169.23010561,0
+WOR.US,D,19960403,000000,7.03758,7.03758,6.95093,6.99136,211351.00468853,0
+WOR.US,D,19960404,000000,6.95093,7.07973,6.95093,6.99136,421178.24179799,0
+WOR.US,D,19960408,000000,6.99136,7.03758,6.95093,6.95093,385236.45944026,0
+WOR.US,D,19960409,000000,7.03758,7.07973,6.95093,6.99136,332183.04049138,0
+WOR.US,D,19960410,000000,6.99136,7.03758,6.95093,6.95093,326983.09821491,0
+WOR.US,D,19960411,000000,6.95093,7.03758,6.95093,7.03758,640530.73453611,0
+WOR.US,D,19960412,000000,7.03758,7.03758,6.95093,7.03758,121696.41516945,0
+WOR.US,D,19960415,000000,7.03758,7.03758,6.95093,6.99136,93330.764216492,0
+WOR.US,D,19960416,000000,6.95093,7.03758,6.95093,7.03758,333693.14199349,0
+WOR.US,D,19960417,000000,7.03758,7.03758,6.95093,6.95093,512127.69210732,0
+WOR.US,D,19960418,000000,6.95093,7.03758,6.86374,6.95093,181244.63718504,0
+WOR.US,D,19960419,000000,6.90763,6.99136,6.86374,6.90763,588780.71767559,0
+WOR.US,D,19960422,000000,6.95093,6.95093,6.86374,6.95093,436118.68041493,0
+WOR.US,D,19960423,000000,6.90763,6.95093,6.86374,6.90763,312257.90030978,0
+WOR.US,D,19960424,000000,6.86374,6.90763,6.86374,6.90763,316364.5564309,0
+WOR.US,D,19960425,000000,6.90763,6.95093,6.86374,6.95093,398219.23253524,0
+WOR.US,D,19960426,000000,6.86374,6.95093,6.81977,6.81977,300780.10393805,0
+WOR.US,D,19960429,000000,6.81977,7.21436,6.81977,7.21436,631012.31194593,0
+WOR.US,D,19960430,000000,7.16579,7.21436,7.12537,7.12537,540484.8017622,0
+WOR.US,D,19960501,000000,7.16579,7.16579,7.07973,7.16579,428973.03043383,0
+WOR.US,D,19960502,000000,7.07973,7.517,7.07973,7.34317,1054131.1366697,0
+WOR.US,D,19960503,000000,7.38711,7.38711,7.30153,7.34317,367479.10071358,0
+WOR.US,D,19960506,000000,7.25418,7.34317,7.21436,7.21436,200300.27322121,0
+WOR.US,D,19960507,000000,7.21436,7.30153,7.12537,7.12537,412302.12482408,0
+WOR.US,D,19960508,000000,7.21436,7.38711,7.12537,7.38711,567998.03116588,0
+WOR.US,D,19960509,000000,7.25418,7.517,7.25418,7.47776,434603.45413398,0
+WOR.US,D,19960510,000000,7.47776,7.73533,7.38711,7.73533,527930.80183124,0
+WOR.US,D,19960513,000000,7.60538,7.86767,7.60538,7.73533,733653.09107922,0
+WOR.US,D,19960514,000000,7.69491,7.78109,7.43095,7.43095,456698.08403013,0
+WOR.US,D,19960515,000000,7.43095,7.56561,7.38711,7.56561,320917.06831224,0
+WOR.US,D,19960516,000000,7.43095,7.517,7.34317,7.47776,282590.55552809,0
+WOR.US,D,19960517,000000,7.43095,7.517,7.43095,7.43095,474663.85043014,0
+WOR.US,D,19960520,000000,7.47776,7.517,7.43095,7.47776,232562.46436229,0
+WOR.US,D,19960521,000000,7.43095,7.56561,7.43095,7.47776,336942.25178646,0
+WOR.US,D,19960522,000000,7.47776,7.64637,7.47776,7.47776,339970.99608877,0
+WOR.US,D,19960523,000000,7.47776,7.56561,7.47776,7.56561,153097.64346317,0
+WOR.US,D,19960524,000000,7.47776,7.56561,7.43095,7.43095,246428.40767966,0
+WOR.US,D,19960528,000000,7.38711,7.517,7.25418,7.25418,233865.86645064,0
+WOR.US,D,19960529,000000,7.34317,7.34317,6.99136,6.99136,416851.22018619,0
+WOR.US,D,19960530,000000,7.07973,7.12537,6.99136,7.12537,495234.71274726,0
+WOR.US,D,19960531,000000,7.12537,7.12537,6.95093,7.07973,878954.23764692,0
+WOR.US,D,19960603,000000,7.07973,7.07973,6.95093,7.03758,651796.70671527,0
+WOR.US,D,19960604,000000,6.99136,7.03758,6.99136,7.03758,496534.69831637,0
+WOR.US,D,19960605,000000,6.99136,7.03758,6.99136,7.01532,436772.94384857,0
+WOR.US,D,19960606,000000,7.03758,7.03758,6.99136,6.99136,590082.41150434,0
+WOR.US,D,19960607,000000,6.99136,7.03758,6.95093,7.03758,765477.96775814,0
+WOR.US,D,19960610,000000,6.95093,7.07973,6.95093,7.07973,637718.93920527,0
+WOR.US,D,19960611,000000,7.07973,7.21436,6.99136,7.12537,691207.96435666,0
+WOR.US,D,19960612,000000,7.07973,7.16579,6.99136,7.03758,177346.3887373,0
+WOR.US,D,19960613,000000,7.07973,7.07973,6.99136,7.03758,128625.1161791,0
+WOR.US,D,19960614,000000,6.99136,7.25418,6.99136,7.25418,368992.61873495,0
+WOR.US,D,19960617,000000,7.25418,7.34317,7.16579,7.34317,282153.24106594,0
+WOR.US,D,19960618,000000,7.34317,7.34317,7.21436,7.30153,205935.8217002,0
+WOR.US,D,19960619,000000,7.21436,7.30153,7.16579,7.30153,381983.93312801,0
+WOR.US,D,19960620,000000,7.25418,7.60538,7.21436,7.60538,1029231.5444812,0
+WOR.US,D,19960621,000000,7.60538,7.60538,7.517,7.517,501083.79367849,0
+WOR.US,D,19960624,000000,7.60538,7.60538,7.47776,7.517,231048.94634094,0
+WOR.US,D,19960625,000000,7.47776,7.517,7.34317,7.34317,297085.13838481,0
+WOR.US,D,19960626,000000,7.34317,7.38711,7.25418,7.30153,179510.75367303,0
+WOR.US,D,19960627,000000,7.25944,7.34317,7.21436,7.30153,588133.28728045,0
+WOR.US,D,19960628,000000,7.25418,7.34317,7.25418,7.34317,458852.19940815,0
+WOR.US,D,19960701,000000,7.25418,7.34317,7.16579,7.25418,244689.39938879,0
+WOR.US,D,19960702,000000,7.16579,7.25418,7.07973,7.16579,322864.48427648,0
+WOR.US,D,19960703,000000,7.16579,7.16579,6.99136,6.99136,255084.15916286,0
+WOR.US,D,19960705,000000,6.99136,7.03758,6.95093,6.95093,704419.64424045,0
+WOR.US,D,19960708,000000,6.95093,6.99136,6.95093,6.99136,618444.64593803,0
+WOR.US,D,19960709,000000,6.99136,7.07973,6.95093,7.07973,289081.94207559,0
+WOR.US,D,19960710,000000,7.07973,7.21436,6.99136,7.16579,899303.02621373,0
+WOR.US,D,19960711,000000,7.16579,7.25418,6.95093,6.99136,716544.87100733,0
+WOR.US,D,19960712,000000,6.99136,7.16579,6.99136,7.16579,470982.55095387,0
+WOR.US,D,19960715,000000,7.12537,7.1441,6.95093,6.99136,432003.48299574,0
+WOR.US,D,19960716,000000,6.95093,7.03758,6.90238,6.99136,1179725.8002869,0
+WOR.US,D,19960717,000000,6.99136,7.03758,6.90238,6.90238,1146167.040096,0
+WOR.US,D,19960718,000000,6.90238,6.99136,6.90238,6.99136,219135.54376667,0
+WOR.US,D,19960719,000000,6.85843,6.85843,6.64068,6.77065,1100050.8634548,0
+WOR.US,D,19960722,000000,6.77065,6.85843,6.68225,6.77065,232355.76494853,0
+WOR.US,D,19960723,000000,6.77065,6.77065,6.68225,6.77065,343869.24453649,0
+WOR.US,D,19960724,000000,6.68225,6.77065,6.68225,6.77065,246428.40767966,0
+WOR.US,D,19960725,000000,6.68225,6.81459,6.59506,6.59506,399520.926364,0
+WOR.US,D,19960726,000000,6.59506,6.68225,6.46512,6.59506,412088.59237187,0
+WOR.US,D,19960729,000000,6.59506,6.59506,6.32986,6.32986,168249.90627273,0
+WOR.US,D,19960730,000000,6.32986,6.41825,6.15536,6.37781,427459.51241251,0
+WOR.US,D,19960731,000000,6.37781,6.85843,6.32986,6.68225,691641.86229958,0
+WOR.US,D,19960801,000000,6.64068,6.85843,6.64068,6.81459,384578.77948741,0
+WOR.US,D,19960802,000000,6.81459,6.85843,6.64068,6.77065,138809.7600202,0
+WOR.US,D,19960805,000000,6.64068,6.81459,6.64068,6.72848,245125.00559131,0
+WOR.US,D,19960806,000000,6.72848,6.81459,6.68225,6.77065,154390.79599382,0
+WOR.US,D,19960807,000000,6.72848,6.81459,6.68225,6.72848,117371.10181728,0
+WOR.US,D,19960808,000000,6.68225,6.72848,6.59506,6.59506,166514.31450109,0
+WOR.US,D,19960809,000000,6.68225,6.72848,6.52822,6.64068,245775.85250569,0
+WOR.US,D,19960812,000000,6.59506,6.59506,6.41825,6.50722,481807.79215162,0
+WOR.US,D,19960813,000000,6.50722,6.5529,6.41825,6.46512,342998.03213144,0
+WOR.US,D,19960814,000000,6.46512,6.99136,6.46512,6.85843,1004109.8785423,0
+WOR.US,D,19960815,000000,6.99136,7.12537,6.95093,7.07973,798180.88988063,0
+WOR.US,D,19960816,000000,7.16579,7.25418,7.03758,7.12537,641624.02069149,0
+WOR.US,D,19960819,000000,7.16579,7.21436,7.07973,7.16579,478773.92307048,0
+WOR.US,D,19960820,000000,7.07973,7.16579,7.07973,7.12537,407964.85365458,0
+WOR.US,D,19960821,000000,7.07973,7.12537,7.03758,7.12537,941305.71369528,0
+WOR.US,D,19960822,000000,7.12537,7.16579,7.07973,7.16579,751839.22296995,0
+WOR.US,D,19960823,000000,7.16579,7.25418,7.12537,7.16579,627115.77175781,0
+WOR.US,D,19960826,000000,7.16579,7.25418,7.12537,7.12537,954520.8100983,0
+WOR.US,D,19960827,000000,7.07973,7.25418,7.03758,7.25418,789521.72187817,0
+WOR.US,D,19960828,000000,7.21436,7.34317,7.16579,7.25418,275446.6138066,0
+WOR.US,D,19960829,000000,7.20856,7.29693,7.16579,7.16579,187741.14851141,0
+WOR.US,D,19960830,000000,7.16579,7.20856,7.12244,7.16579,258548.5096677,0
+WOR.US,D,19960903,000000,7.12244,7.20856,7.07973,7.20856,338025.28838413,0
+WOR.US,D,19960904,000000,7.20856,7.20856,7.07973,7.16579,343438.76311283,0
+WOR.US,D,19960905,000000,7.07973,7.16579,7.07973,7.07973,241445.41437465,0
+WOR.US,D,19960906,000000,7.07973,7.16579,7.07973,7.12244,538981.53329856,0
+WOR.US,D,19960909,000000,7.12244,7.16579,7.12244,7.16579,707231.43957129,0
+WOR.US,D,19960910,000000,7.12244,7.16579,7.07973,7.12244,376790.82389001,0
+WOR.US,D,19960911,000000,7.07973,7.25418,7.07973,7.25418,316151.02397867,0
+WOR.US,D,19960912,000000,7.16579,7.25418,6.98666,7.07973,716982.18546949,0
+WOR.US,D,19960913,000000,7.07973,7.12244,6.98666,7.07973,497832.97562588,0
+WOR.US,D,19960916,000000,7.07973,7.12244,6.8988,6.8988,644654.47325339,0
+WOR.US,D,19960917,000000,6.98666,6.98666,6.85843,6.94627,433093.3526319,0
+WOR.US,D,19960918,000000,6.94627,6.94627,6.85843,6.94627,1252706.067677,0
+WOR.US,D,19960919,000000,6.8988,7.12244,6.85843,7.01062,459945.48556351,0
+WOR.US,D,19960920,000000,6.98666,7.03407,6.8988,6.8988,654398.3861131,0
+WOR.US,D,19960923,000000,6.98666,6.98666,6.72383,6.76593,365963.87443264,0
+WOR.US,D,19960924,000000,6.76593,6.8988,6.76593,6.85843,299907.18327337,0
+WOR.US,D,19960925,000000,6.811,6.8988,6.811,6.8988,357511.40584394,0
+WOR.US,D,19960926,000000,6.8988,6.98666,6.811,6.94627,508451.51740991,0
+WOR.US,D,19960927,000000,6.94627,7.07973,6.94627,7.03407,434171.26445068,0
+WOR.US,D,19960930,000000,6.98666,7.16579,6.98666,7.07973,444999.92216768,0
+WOR.US,D,19961001,000000,7.07973,7.29693,6.98666,7.29693,582291.03938771,0
+WOR.US,D,19961002,000000,7.25418,7.34317,7.07973,7.12244,489829.77931667,0
+WOR.US,D,19961003,000000,7.03407,7.12244,6.98666,7.03407,569936.90583205,0
+WOR.US,D,19961004,000000,7.07973,7.16579,7.07973,7.16579,337379.5662486,0
+WOR.US,D,19961007,000000,7.07973,7.25418,7.07973,7.25418,427027.3227292,0
+WOR.US,D,19961008,000000,7.16579,7.34317,7.16579,7.25418,622778.50058833,0
+WOR.US,D,19961009,000000,7.34317,7.517,7.25418,7.517,1030748.4790218,0
+WOR.US,D,19961010,000000,7.38711,7.47776,7.25418,7.27761,606971.97434514,0
+WOR.US,D,19961011,000000,7.25418,7.517,7.25418,7.47776,639017.21651476,0
+WOR.US,D,19961014,000000,7.43095,7.47776,7.34317,7.43095,462540.33192288,0
+WOR.US,D,19961015,000000,7.38711,7.43095,7.29693,7.38711,475745.1787682,0
+WOR.US,D,19961016,000000,7.34317,7.38711,7.25418,7.38711,257033.28338675,0
+WOR.US,D,19961017,000000,7.38711,7.43095,7.34317,7.34317,379170.42953757,0
+WOR.US,D,19961018,000000,7.43095,7.47776,7.38711,7.38711,313993.49208145,0
+WOR.US,D,19961021,000000,7.38711,7.47776,7.34317,7.38711,232137.10771746,0
+WOR.US,D,19961022,000000,7.47776,7.47776,7.34317,7.38711,622129.36193356,0
+WOR.US,D,19961023,000000,7.4538,7.65053,7.38711,7.65053,627537.71188339,0
+WOR.US,D,19961024,000000,7.69966,7.87233,7.69966,7.69966,1252706.067677,0
+WOR.US,D,19961025,000000,7.69966,7.78626,7.56561,7.56561,818750.04393813,0
+WOR.US,D,19961028,000000,7.54157,7.60538,7.34317,7.34317,462319.96643219,0
+WOR.US,D,19961029,000000,7.38711,7.38711,7.16579,7.25418,1644435.6219243,0
+WOR.US,D,19961030,000000,7.25418,7.29693,7.07973,7.12244,2333038.4903639,0
+WOR.US,D,19961031,000000,7.12244,7.34317,7.12244,7.34317,5581628.9724258,0
+WOR.US,D,19961101,000000,7.34317,7.47776,7.20856,7.47776,587477.31558723,0
+WOR.US,D,19961104,000000,7.38711,7.47776,7.29693,7.34317,297534.41066429,0
+WOR.US,D,19961105,000000,7.34317,7.60538,7.29693,7.60538,976603.48217714,0
+WOR.US,D,19961106,000000,7.60538,7.60538,7.47776,7.56561,496748.2307686,0
+WOR.US,D,19961107,000000,7.47776,7.56561,7.38711,7.47776,1585100.9323609,0
+WOR.US,D,19961108,000000,7.43095,7.47776,7.38711,7.43095,126030.26981971,0
+WOR.US,D,19961111,000000,7.43095,7.43095,7.34317,7.43095,88566.428142551,0
+WOR.US,D,19961112,000000,7.38711,7.47776,7.38711,7.43095,521876.72974589,0
+WOR.US,D,19961113,000000,7.38711,7.47776,6.98666,7.07973,845390.35267712,0
+WOR.US,D,19961114,000000,7.07973,7.29693,7.03407,7.29693,1940661.5057215,0
+WOR.US,D,19961115,000000,7.29693,7.34317,7.25418,7.25418,1435901.5373455,0
+WOR.US,D,19961118,000000,7.25418,7.29693,7.20856,7.25418,680157.23288935,0
+WOR.US,D,19961119,000000,7.16579,7.29693,7.16579,7.29693,921828.13753355,0
+WOR.US,D,19961120,000000,7.25418,7.29693,7.20856,7.20856,559986.29355857,0
+WOR.US,D,19961121,000000,7.20856,7.47776,7.20856,7.38711,693584.15348497,0
+WOR.US,D,19961122,000000,7.38711,7.47776,7.38711,7.47776,191637.68869953,0
+WOR.US,D,19961125,000000,7.47776,7.47776,7.03407,7.07973,783026.91881144,0
+WOR.US,D,19961126,000000,7.07973,7.16579,7.07973,7.12244,494802.52306396,0
+WOR.US,D,19961127,000000,7.12244,7.12244,7.03407,7.03407,462967.39682733,0
+WOR.US,D,19961129,000000,7.07973,7.07973,7.03407,7.03407,113467.72859069,0
+WOR.US,D,19961202,000000,7.07973,7.12244,7.03407,7.12244,343869.24453649,0
+WOR.US,D,19961203,000000,7.07384,7.16103,7.07384,7.16103,407537.78875014,0
+WOR.US,D,19961204,000000,7.16103,7.16103,6.85379,6.8988,461457.29532523,0
+WOR.US,D,19961205,000000,6.8988,7.02934,6.8988,7.02934,486572.12822558,0
+WOR.US,D,19961206,000000,6.8988,6.98666,6.85379,6.94216,441320.33095104,0
+WOR.US,D,19961209,000000,6.94216,7.29693,6.94216,7.29693,540054.32033852,0
+WOR.US,D,19961210,000000,7.20856,7.29693,7.02934,7.02934,409049.59851187,0
+WOR.US,D,19961211,000000,7.02934,7.07384,6.94216,6.94216,154390.79599382,0
+WOR.US,D,19961212,000000,6.94216,7.02934,6.85379,6.8988,870283.11182718,0
+WOR.US,D,19961213,000000,6.8988,6.94216,6.85379,6.85379,194025.83564517,0
+WOR.US,D,19961216,000000,6.94216,6.94216,6.80636,6.85379,463836.90097277,0
+WOR.US,D,19961217,000000,6.76593,6.98666,6.76593,6.8988,515369.96886183,0
+WOR.US,D,19961218,000000,6.98666,6.98666,6.8988,6.8988,238626.78600532,0
+WOR.US,D,19961219,000000,6.98666,6.98666,6.80636,6.8988,412088.59237187,0
+WOR.US,D,19961220,000000,6.94216,7.02934,6.80636,6.8988,795360.55325168,0
+WOR.US,D,19961223,000000,6.80636,6.8988,6.67348,6.67348,326549.20027199,0
+WOR.US,D,19961224,000000,6.76593,6.76593,6.67348,6.76593,125598.08013642,0
+WOR.US,D,19961226,000000,6.76593,6.76593,6.67348,6.71852,288654.87717116,0
+WOR.US,D,19961227,000000,6.71852,6.71852,6.58571,6.67348,613687.14290258,0
+WOR.US,D,19961230,000000,6.71852,6.80636,6.67348,6.76593,541793.3286294,0
+WOR.US,D,19961231,000000,6.76593,6.76593,6.45039,6.45039,747076.59515561,0
+WOR.US,D,19970102,000000,6.49787,6.85379,6.45039,6.80636,1131874.0318741,0
+WOR.US,D,19970103,000000,6.80636,6.80636,6.63133,6.76593,446947.33813194,0
+WOR.US,D,19970106,000000,6.76593,6.85379,6.67348,6.80636,1406025.7848904,0
+WOR.US,D,19970107,000000,6.76593,6.85379,6.71852,6.76593,1255304.3305556,0
+WOR.US,D,19970108,000000,6.80636,6.80636,6.71852,6.80636,616283.69752156,0
+WOR.US,D,19970109,000000,6.80636,6.8988,6.76593,6.85379,479426.47824448,0
+WOR.US,D,19970110,000000,6.76593,6.85379,6.76593,6.85379,573192.84866351,0
+WOR.US,D,19970113,000000,6.8988,6.8988,6.76593,6.76593,301203.75232325,0
+WOR.US,D,19970114,000000,6.80636,6.8988,6.76593,6.8988,364007.91717032,0
+WOR.US,D,19970115,000000,6.80636,6.98666,6.80636,6.85379,2257893.858038,0
+WOR.US,D,19970116,000000,6.94216,6.94216,6.85379,6.94216,871591.63869437,0
+WOR.US,D,19970117,000000,6.94216,6.98666,6.8988,6.94216,996964.22856126,0
+WOR.US,D,19970120,000000,6.98666,7.02934,6.94216,6.94216,567775.95741558,0
+WOR.US,D,19970121,000000,6.94216,7.02934,6.94216,7.02934,511688.66938554,0
+WOR.US,D,19970122,000000,6.98666,7.20856,6.94216,7.12244,976603.48217714,0
+WOR.US,D,19970123,000000,7.02934,7.12244,7.02934,7.02934,252277.48861089,0
+WOR.US,D,19970124,000000,7.02934,7.07384,6.98666,6.98666,1888477.590918,0
+WOR.US,D,19970127,000000,6.98666,7.02934,6.80636,6.8988,576435.12541801,0
+WOR.US,D,19970128,000000,6.8988,7.02934,6.85379,6.98666,825249.97178369,0
+WOR.US,D,19970129,000000,6.98666,7.02934,6.8988,7.02934,229318.47934815,0
+WOR.US,D,19970130,000000,7.07384,7.12244,6.94216,7.02934,1039195.8228316,0
+WOR.US,D,19970131,000000,6.98666,7.02934,6.85379,6.8988,569509.84092759,0
+WOR.US,D,19970203,000000,6.85379,6.94216,6.63133,6.67348,1227370.8692859,0
+WOR.US,D,19970204,000000,6.71852,7.12244,6.71852,7.02934,874184.77679414,0
+WOR.US,D,19970205,000000,7.12244,7.12244,6.98666,6.98666,517327.63438378,0
+WOR.US,D,19970206,000000,6.98666,7.07384,6.85379,6.8988,301644.48330462,0
+WOR.US,D,19970207,000000,6.85379,6.98666,6.85379,6.98666,225423.64741965,0
+WOR.US,D,19970210,000000,6.98666,6.98666,6.8988,6.94216,168041.49859937,0
+WOR.US,D,19970211,000000,6.94216,6.98666,6.8988,6.94216,611305.82899542,0
+WOR.US,D,19970212,000000,6.94216,7.20856,6.94216,7.20856,1060410.6990246,0
+WOR.US,D,19970213,000000,7.20856,7.29693,7.12244,7.29693,384365.24703519,0
+WOR.US,D,19970214,000000,7.29693,7.29693,7.20856,7.20856,529008.71365006,0
+WOR.US,D,19970218,000000,7.29693,7.38711,7.20856,7.38711,1307489.9536186,0
+WOR.US,D,19970219,000000,7.38711,7.43095,7.25418,7.34317,417283.40986948,0
+WOR.US,D,19970220,000000,7.38711,7.56561,7.34317,7.38711,698570.56330923,0
+WOR.US,D,19970221,000000,7.38711,7.47776,7.29693,7.43095,420313.8624314,0
+WOR.US,D,19970224,000000,7.38711,7.38711,7.20856,7.29693,466867.35353468,0
+WOR.US,D,19970225,000000,7.20856,7.517,7.20856,7.34317,525117.29824079,0
+WOR.US,D,19970226,000000,7.34317,7.43095,7.29693,7.38711,414674.89743317,0
+WOR.US,D,19970227,000000,7.43095,7.87762,7.38293,7.62883,1018402.8867642,0
+WOR.US,D,19970228,000000,7.65053,7.65053,7.43095,7.47776,585533.31614223,0
+WOR.US,D,19970303,000000,7.43095,7.47776,7.38293,7.38293,429405.22011713,0
+WOR.US,D,19970304,000000,7.43095,7.47776,7.24999,7.29693,244041.96899364,0
+WOR.US,D,19970305,000000,7.24999,7.36182,7.2038,7.33732,515805.57506436,0
+WOR.US,D,19970306,000000,7.33732,7.33732,7.16103,7.16103,651362.80877235,0
+WOR.US,D,19970307,000000,7.24999,7.24999,7.16103,7.2038,414244.41600949,0
+WOR.US,D,19970310,000000,7.24999,7.29693,7.16103,7.24999,599602.54235414,0
+WOR.US,D,19970311,000000,7.24999,7.517,7.16103,7.47776,701824.79788107,0
+WOR.US,D,19970312,000000,7.38293,7.47776,7.24999,7.29693,263309.4292224,0
+WOR.US,D,19970313,000000,7.29693,7.47776,7.2038,7.29693,576435.12541801,0
+WOR.US,D,19970314,000000,7.2038,7.33732,7.2038,7.29693,352974.26829918,0
+WOR.US,D,19970317,000000,7.24999,7.47776,7.2038,7.33732,516453.00545949,0
+WOR.US,D,19970318,000000,7.39761,7.517,7.38293,7.4538,211351.00468853,0
+WOR.US,D,19970319,000000,7.38293,7.517,7.38293,7.43095,510170.02658536,0
+WOR.US,D,19970320,000000,7.38293,7.47776,7.33732,7.38293,276088.91942287,0
+WOR.US,D,19970321,000000,7.43095,7.43095,7.33732,7.43095,420747.76037431,0
+WOR.US,D,19970324,000000,7.43095,7.43095,7.29693,7.33732,204415.4706404,0
+WOR.US,D,19970325,000000,7.38293,7.38293,7.24999,7.24999,210264.55157162,0
+WOR.US,D,19970326,000000,7.24999,7.33732,7.11779,7.11779,551749.06568172,0
+WOR.US,D,19970327,000000,7.11779,7.16103,6.80225,6.80225,546335.59095303,0
+WOR.US,D,19970331,000000,6.84787,7.11779,6.80225,6.84787,648113.69897935,0
+WOR.US,D,19970401,000000,6.84787,7.02934,6.84787,6.89415,331523.65227891,0
+WOR.US,D,19970402,000000,6.80225,7.24999,6.75715,7.2038,739705.45490496,0
+WOR.US,D,19970403,000000,7.11779,7.2038,7.06979,7.16103,361626.60326314,0
+WOR.US,D,19970404,000000,7.06979,7.16103,6.9808,7.02934,310525.72505739,0
+WOR.US,D,19970407,000000,6.9808,7.06979,6.66813,6.84787,780206.5821825,0
+WOR.US,D,19970408,000000,6.80225,6.84787,6.58094,6.71327,572111.52032545,0
+WOR.US,D,19970409,000000,6.71327,6.71327,6.44753,6.58094,560630.30743446,0
+WOR.US,D,19970410,000000,6.58094,6.58094,6.35502,6.40005,715460.12615003,0
+WOR.US,D,19970411,000000,6.40005,6.44753,6.26778,6.26778,819178.81710216,0
+WOR.US,D,19970414,000000,6.35502,6.53359,6.21977,6.53359,647473.10162269,0
+WOR.US,D,19970415,000000,6.58094,6.75715,6.48903,6.53359,444999.92216768,0
+WOR.US,D,19970416,000000,6.48903,6.80225,6.48903,6.80225,647239.07005508,0
+WOR.US,D,19970417,000000,6.80225,6.89415,6.71327,6.75715,866822.17784157,0
+WOR.US,D,19970418,000000,6.71327,6.75715,6.62256,6.66813,461021.68912268,0
+WOR.US,D,19970421,000000,6.66813,6.66813,6.48903,6.48903,452787.87776507,0
+WOR.US,D,19970422,000000,6.53359,6.53359,6.31167,6.53359,373750.12177042,0
+WOR.US,D,19970423,000000,6.48903,6.62256,6.48903,6.5581,375267.05631097,0
+WOR.US,D,19970424,000000,6.62256,6.62256,6.40005,6.40005,413163.08767146,0
+WOR.US,D,19970425,000000,6.44753,6.48903,6.31167,6.35502,192076.71142129,0
+WOR.US,D,19970428,000000,6.40005,6.53359,6.35502,6.48903,331318.66112479,0
+WOR.US,D,19970429,000000,6.48903,6.62256,6.44753,6.62256,292768.36633072,0
+WOR.US,D,19970430,000000,6.53359,6.75715,6.53359,6.75715,684924.98548254,0
+WOR.US,D,19970501,000000,6.66813,6.75715,6.62256,6.71327,339540.51466509,0
+WOR.US,D,19970502,000000,6.66813,6.71327,6.53359,6.62256,624298.85164813,0
+WOR.US,D,19970505,000000,6.62256,6.71327,6.58094,6.71327,557816.80384401,0
+WOR.US,D,19970506,000000,6.67348,6.75715,6.62256,6.75715,647473.10162269,0
+WOR.US,D,19970507,000000,6.75715,6.75715,6.62256,6.71327,456698.08403013,0
+WOR.US,D,19970508,000000,6.62256,6.71327,6.58094,6.66813,389131.29136876,0
+WOR.US,D,19970509,000000,6.58094,6.66813,6.58094,6.58094,212861.10619063,0
+WOR.US,D,19970512,000000,6.62256,6.66813,6.58094,6.58094,632090.22376474,0
+WOR.US,D,19970513,000000,6.53359,6.62256,6.40005,6.40005,888482.90979481,0
+WOR.US,D,19970514,000000,6.40005,6.48903,6.40005,6.46512,422254.44535716,0
+WOR.US,D,19970515,000000,6.44753,6.58094,6.44753,6.53359,1071890.203656,0
+WOR.US,D,19970516,000000,6.58094,6.58094,6.46512,6.58094,537464.59875798,0
+WOR.US,D,19970519,000000,6.53359,6.62256,6.53359,6.53359,157204.29958427,0
+WOR.US,D,19970520,000000,6.58094,6.62256,6.48903,6.58094,182548.03927341,0
+WOR.US,D,19970521,000000,6.62256,6.80225,6.58094,6.80225,480731.58859245,0
+WOR.US,D,19970522,000000,6.75715,6.84787,6.62256,6.66813,375055.23211838,0
+WOR.US,D,19970523,000000,6.66813,6.75715,6.62256,6.75715,135121.62750545,0
+WOR.US,D,19970527,000000,6.71327,6.75715,6.62256,6.75715,383719.52489968,0
+WOR.US,D,19970528,000000,6.71327,6.75715,6.62256,6.75715,334996.54408182,0
+WOR.US,D,19970529,000000,6.69103,6.80225,6.58094,6.58094,1476394.123325,0
+WOR.US,D,19970530,000000,6.53359,6.66813,6.48903,6.62256,503465.10758564,0
+WOR.US,D,19970602,000000,6.71327,6.71327,6.53359,6.60384,449542.18449132,0
+WOR.US,D,19970603,000000,6.62256,6.62256,6.44753,6.44753,573618.20530833,0
+WOR.US,D,19970604,000000,6.44753,6.48903,6.26778,6.44753,973366.33020147,0
+WOR.US,D,19970605,000000,6.44753,6.48903,6.44753,6.44753,1295366.4351114,0
+WOR.US,D,19970606,000000,6.53359,6.58094,6.44753,6.58094,404934.40109268,0
+WOR.US,D,19970609,000000,6.53359,6.71327,6.53359,6.66813,567559.00844411,0
+WOR.US,D,19970610,000000,6.76248,6.80636,6.60384,6.71327,495887.26792124,0
+WOR.US,D,19970611,000000,6.64998,6.80636,6.64998,6.80636,632090.22376474,0
+WOR.US,D,19970612,000000,6.71327,6.94216,6.71327,6.91812,1540918.5056071,0
+WOR.US,D,19970613,000000,6.94216,6.94216,6.64998,6.83035,2470321.0662858,0
+WOR.US,D,19970616,000000,6.80636,6.93632,6.80636,6.89415,388480.44445438,0
+WOR.US,D,19970617,000000,6.84787,6.89415,6.71327,6.73724,1235165.6579218,0
+WOR.US,D,19970618,000000,6.76248,6.89415,6.66813,6.71327,2909478.7405608,0
+WOR.US,D,19970619,000000,6.66813,6.78352,6.66813,6.78352,1489383.7294584,0
+WOR.US,D,19970620,000000,6.80636,6.83035,6.76248,6.80636,682111.48189207,0
+WOR.US,D,19970623,000000,6.84787,6.84787,6.62716,6.66813,1617574.9476946,0
+WOR.US,D,19970624,000000,6.71327,6.71327,6.53359,6.64998,2019917.9189472,0
+WOR.US,D,19970625,000000,6.66813,6.66813,6.51247,6.58094,499783.80810936,0
+WOR.US,D,19970626,000000,6.62716,6.62716,6.58094,6.58094,355994.47130338,0
+WOR.US,D,19970627,000000,6.58094,6.66813,6.58094,6.66813,394324.40060675,0
+WOR.US,D,19970630,000000,6.66813,6.80636,6.53359,6.60384,1201383.1157209,0
+WOR.US,D,19970701,000000,6.60384,6.83035,6.60384,6.73724,640971.46551748,0
+WOR.US,D,19970702,000000,6.76248,6.94216,6.76248,6.91812,526200.33483846,0
+WOR.US,D,19970703,000000,6.84787,7.05047,6.84787,6.98666,437418.66598406,0
+WOR.US,D,19970707,000000,6.98666,7.07384,6.94216,7.05047,716760.11171916,0
+WOR.US,D,19970708,000000,7.05047,7.16579,7.03407,7.05047,906019.90303079,0
+WOR.US,D,19970709,000000,7.03407,7.07384,6.89415,6.91812,465352.12725371,0
+WOR.US,D,19970710,000000,6.91812,7.01062,6.87251,7.01062,665003.26182018,0
+WOR.US,D,19970711,000000,6.98666,7.21436,6.98666,7.16579,344089.6100272,0
+WOR.US,D,19970714,000000,7.12244,7.21436,7.12244,7.19031,395622.67791625,0
+WOR.US,D,19970715,000000,7.21436,7.21436,7.12244,7.19031,702685.76072842,0
+WOR.US,D,19970716,000000,7.19031,7.21436,7.1441,7.19031,565174.27801772,0
+WOR.US,D,19970717,000000,7.16579,7.19031,7.03407,7.07384,676269.23399935,0
+WOR.US,D,19970718,000000,7.12244,7.12244,7.03407,7.05047,776957.47238953,0
+WOR.US,D,19970721,000000,7.03407,7.07384,6.80636,6.84787,1393456.4106229,0
+WOR.US,D,19970722,000000,6.83035,6.87251,6.75251,6.84787,600911.06922132,0
+WOR.US,D,19970723,000000,6.78352,6.87251,6.78352,6.84787,410127.51033068,0
+WOR.US,D,19970724,000000,6.84787,7.03407,6.80636,6.96381,684706.32825146,0
+WOR.US,D,19970725,000000,6.94216,7.01062,6.84787,6.90763,539845.91266515,0
+WOR.US,D,19970728,000000,6.89415,6.94216,6.76248,6.78352,300344.49773551,0
+WOR.US,D,19970729,000000,6.76248,6.80636,6.69103,6.76248,979642.47603714,0
+WOR.US,D,19970730,000000,6.76248,7.05047,6.76248,7.05047,1725639.4511143,0
+WOR.US,D,19970731,000000,7.03407,7.16579,7.03407,7.1441,682760.62054684,0
+WOR.US,D,19970801,000000,7.12244,7.1441,7.03407,7.09848,1445204.7192239,0
+WOR.US,D,19970804,000000,7.12244,7.12244,7.07384,7.12244,231486.26080309,0
+WOR.US,D,19970805,000000,7.11308,7.30153,7.07384,7.25418,777826.97653496,0
+WOR.US,D,19970806,000000,7.25418,7.30153,7.21436,7.23129,476607.84987517,0
+WOR.US,D,19970807,000000,7.25418,7.30153,7.21436,7.25418,441530.44688402,0
+WOR.US,D,19970808,000000,7.21436,7.25418,7.21436,7.21436,738630.9596054,0
+WOR.US,D,19970811,000000,7.21436,7.30153,7.21436,7.27761,846468.26449593,0
+WOR.US,D,19970812,000000,7.21436,7.30153,6.53359,7.05047,497397.36942333,0
+WOR.US,D,19970813,000000,7.16579,7.21436,7.03407,7.1441,759196.69714365,0
+WOR.US,D,19970814,000000,7.16579,7.25418,7.1441,7.25418,375487.42180168,0
+WOR.US,D,19970815,000000,7.21436,7.25418,7.03407,7.03407,871591.63869437,0
+WOR.US,D,19970818,000000,7.03407,7.07384,6.71327,6.83971,604590.66043799,0
+WOR.US,D,19970819,000000,6.87251,6.89415,6.83035,6.89415,455604.79787476,0
+WOR.US,D,19970820,000000,6.89415,7.07384,6.83035,7.03407,843000.49747185,0
+WOR.US,D,19970821,000000,7.03407,7.03407,6.80636,6.83035,546989.85438663,0
+WOR.US,D,19970822,000000,6.83035,6.84787,6.71327,6.76248,680816.62110182,0
+WOR.US,D,19970825,000000,6.71327,6.94216,6.71327,6.83035,707450.09680236,0
+WOR.US,D,19970826,000000,6.80636,6.98666,6.76248,6.79228,481163.77827575,0
+WOR.US,D,19970827,000000,6.84787,6.89415,6.76248,6.80636,599602.54235414,0
+WOR.US,D,19970828,000000,6.80636,6.83035,6.76248,6.76248,284756.62872342,0
+WOR.US,D,19970829,000000,6.76248,6.83035,6.66813,6.69103,504332.90347146,0
+WOR.US,D,19970902,000000,6.71327,6.78352,6.66813,6.78352,589867.1707925,0
+WOR.US,D,19970903,000000,6.85379,6.94627,6.80636,6.93161,621054.86663399,0
+WOR.US,D,19970904,000000,6.94627,7.18035,6.8988,7.17044,1585750.0710157,0
+WOR.US,D,19970905,000000,7.21966,7.21966,7.12537,7.21966,556942.17491974,0
+WOR.US,D,19970908,000000,7.21966,7.3063,7.17044,7.25944,1570802.7993602,0
+WOR.US,D,19970909,000000,7.25944,7.3063,7.17044,7.19502,1432432.0620618,0
+WOR.US,D,19970910,000000,7.24065,7.2834,7.17044,7.17044,567998.03116588,0
+WOR.US,D,19970911,000000,7.17044,7.2834,7.17044,7.25944,854480.00210324,0
+WOR.US,D,19970912,000000,7.2834,7.2834,7.17044,7.19502,1297966.4062496,0
+WOR.US,D,19970915,000000,7.17044,7.21966,7.17044,7.17044,242525.03445308,0
+WOR.US,D,19970916,000000,7.21966,7.35193,7.17044,7.3063,1227370.8692859,0
+WOR.US,D,19970917,000000,7.25944,7.3063,7.21966,7.21966,299907.18327337,0
+WOR.US,D,19970918,000000,7.21966,7.25944,7.17044,7.19502,208757.86658875,0
+WOR.US,D,19970919,000000,7.21966,7.44442,7.17044,7.37476,1254000.9284672,0
+WOR.US,D,19970922,000000,7.44442,7.4907,7.35193,7.42159,644654.47325339,0
+WOR.US,D,19970923,000000,7.42159,7.4907,7.17044,7.35193,1697489.0408733,0
+WOR.US,D,19970924,000000,7.39761,7.44442,7.3063,7.37476,1247506.1254005,0
+WOR.US,D,19970925,000000,7.39761,7.4907,7.21966,7.21966,958856.37300818,0
+WOR.US,D,19970926,000000,7.21966,7.35193,7.21966,7.25944,953222.53278881,0
+WOR.US,D,19970929,000000,7.25944,7.35193,7.21966,7.35193,922909.46587161,0
+WOR.US,D,19970930,000000,7.3063,7.35193,7.24065,7.35193,794501.29866395,0
+WOR.US,D,19971001,000000,7.35193,7.35193,7.25944,7.35193,468814.76949893,0
+WOR.US,D,19971002,000000,7.32856,7.37476,7.25944,7.37476,1008875.9228759,0
+WOR.US,D,19971003,000000,7.37476,7.37476,7.25944,7.35193,757249.2811794,0
+WOR.US,D,19971006,000000,7.35193,7.37476,7.3063,7.3063,687963.97934253,0
+WOR.US,D,19971007,000000,7.3063,7.35193,7.2834,7.35193,1221737.0290666,0
+WOR.US,D,19971008,000000,7.35193,7.39761,7.2834,7.2834,507576.88848559,0
+WOR.US,D,19971009,000000,7.3063,7.3063,7.21966,7.27404,558899.84044167,0
+WOR.US,D,19971010,000000,7.25944,7.35193,7.24065,7.2834,449109.99480803,0
+WOR.US,D,19971013,000000,7.32856,7.35193,7.2834,7.35193,233433.67676734,0
+WOR.US,D,19971014,000000,7.35193,7.44442,7.32856,7.35193,538981.53329856,0
+WOR.US,D,19971015,000000,7.44442,7.4538,7.35193,7.42159,445220.28765839,0
+WOR.US,D,19971016,000000,7.39761,7.44442,7.35193,7.37476,317883.1992311,0
+WOR.US,D,19971017,000000,7.37476,7.44442,7.3063,7.32856,529008.71365006,0
+WOR.US,D,19971020,000000,7.32856,7.44442,7.3063,7.42159,309007.08225717,0
+WOR.US,D,19971021,000000,7.39761,7.44442,7.39761,7.44442,492204.26018535,0
+WOR.US,D,19971022,000000,7.42159,7.57031,7.42159,7.53161,1457985.9176839,0
+WOR.US,D,19971023,000000,7.44442,7.44442,7.39761,7.42159,1374187.2421346,0
+WOR.US,D,19971024,000000,7.44442,7.55446,7.37476,7.46781,878733.87215624,0
+WOR.US,D,19971027,000000,7.42159,7.53161,7.37476,7.37476,487219.55862073,0
+WOR.US,D,19971028,000000,7.21966,7.58028,7.07973,7.32856,953871.67144355,0
+WOR.US,D,19971029,000000,7.39761,7.44442,7.35193,7.39761,858812.14849388,0
+WOR.US,D,19971030,000000,7.37476,7.4907,7.37476,7.44442,854695.24281508,0
+WOR.US,D,19971031,000000,7.53161,7.53161,7.39761,7.50765,875916.95204655,0
+WOR.US,D,19971103,000000,7.4907,7.53161,7.35193,7.44442,1809653.3673757,0
+WOR.US,D,19971104,000000,7.44442,7.4907,7.37476,7.42159,883272.71796062,0
+WOR.US,D,19971105,000000,7.39761,7.4907,7.39761,7.44442,1072761.4160611,0
+WOR.US,D,19971106,000000,7.46781,7.46781,7.39761,7.42159,482889.12048968,0
+WOR.US,D,19971107,000000,7.39761,7.4907,7.35193,7.43095,732131.0317598,0
+WOR.US,D,19971110,000000,7.39761,7.46781,7.39761,7.44442,525549.48792408,0
+WOR.US,D,19971111,000000,7.44442,7.4907,7.42159,7.44442,275661.85451843,0
+WOR.US,D,19971112,000000,7.39761,7.44442,7.35193,7.39761,1155912.6612153,0
+WOR.US,D,19971113,000000,7.44442,7.4907,7.37476,7.4907,1006496.3172284,0
+WOR.US,D,19971114,000000,7.46781,7.4907,7.39761,7.46781,283888.83283759,0
+WOR.US,D,19971117,000000,7.44442,7.46781,6.53359,6.69627,3654168.8970304,0
+WOR.US,D,19971118,000000,6.71852,6.94627,6.69627,6.8988,2014504.4442185,0
+WOR.US,D,19971119,000000,6.85379,6.85379,6.67348,6.69627,2107621.6759828,0
+WOR.US,D,19971120,000000,6.80636,6.80636,6.69627,6.73724,1395624.1920779,0
+WOR.US,D,19971121,000000,6.71852,6.72848,6.67348,6.67348,1213506.6342282,0
+WOR.US,D,19971124,000000,6.67348,6.71852,6.44753,6.44753,535081.57659121,0
+WOR.US,D,19971125,000000,6.53359,6.53359,6.30703,6.40005,821568.67230742,0
+WOR.US,D,19971126,000000,6.40005,6.48903,6.35502,6.48903,434603.45413398,0
+WOR.US,D,19971128,000000,6.48903,6.58094,6.46512,6.58094,167604.18413721,0
+WOR.US,D,19971201,000000,6.67348,6.67348,6.51247,6.67348,846686.92172701,0
+WOR.US,D,19971202,000000,6.62716,6.67348,6.58094,6.58094,559332.03012497,0
+WOR.US,D,19971203,000000,6.58094,6.67348,6.48903,6.60384,468594.40400824,0
+WOR.US,D,19971204,000000,6.53359,6.60384,6.48903,6.5581,658949.18973485,0
+WOR.US,D,19971205,000000,6.62716,6.62716,6.49315,6.53764,510824.29001896,0
+WOR.US,D,19971208,000000,6.44753,6.53764,6.32986,6.35502,689033.34986326,0
+WOR.US,D,19971209,000000,6.40005,6.42289,6.32986,6.40005,516020.8157762,0
+WOR.US,D,19971210,000000,6.40005,6.40005,6.26252,6.32105,636851.14331943,0
+WOR.US,D,19971211,000000,6.32986,6.35502,6.16883,6.16883,888045.59533267,0
+WOR.US,D,19971212,000000,6.21565,6.26252,5.66659,5.80357,1040275.44291,0
+WOR.US,D,19971215,000000,5.85156,6.0359,5.82816,5.98856,738415.71889356,0
+WOR.US,D,19971216,000000,5.98856,6.05822,5.94231,5.98856,481595.96795904,0
+WOR.US,D,19971217,000000,5.96626,6.0359,5.85156,5.8984,610439.7413692,0
+WOR.US,D,19971218,000000,5.94231,5.94231,5.75967,5.75967,843870.00161732,0
+WOR.US,D,19971219,000000,5.75967,5.78249,5.53365,5.6022,839537.85522665,0
+WOR.US,D,19971222,000000,5.66659,5.71167,5.53365,5.6022,993505.00283529,0
+WOR.US,D,19971223,000000,5.71167,5.78249,5.6502,5.6502,1169334.457032,0
+WOR.US,D,19971224,000000,5.71167,5.80357,5.66659,5.68766,787565.76461584,0
+WOR.US,D,19971226,000000,5.80357,5.80357,5.68766,5.71167,104154.29715464,0
+WOR.US,D,19971229,000000,5.80357,5.98856,5.71167,5.82816,837803.97171465,0
+WOR.US,D,19971230,000000,5.92066,5.98856,5.80357,5.98856,924858.59009545,0
+WOR.US,D,19971231,000000,5.94231,6.0359,5.82816,6.0359,1274136.1845818,0
+WOR.US,D,19980102,000000,5.98856,6.67348,5.98856,6.67348,1647893.1393907,0
+WOR.US,D,19980105,000000,6.62716,6.71852,6.40005,6.40005,986357.64459455,0
+WOR.US,D,19980106,000000,6.44753,6.53764,6.40005,6.44753,648547.59692226,0
+WOR.US,D,19980107,000000,6.44753,6.44753,6.30703,6.38836,633176.67688164,0
+WOR.US,D,19980108,000000,6.35502,6.40005,6.21565,6.26252,403424.29959059,0
+WOR.US,D,19980109,000000,6.26252,6.30703,5.85156,5.87381,1076005.4010751,0
+WOR.US,D,19980112,000000,5.8984,6.21565,5.85156,6.19174,696833.26327798,0
+WOR.US,D,19980113,000000,6.21565,6.30703,6.05822,6.16883,576002.93573472,0
+WOR.US,D,19980114,000000,6.21565,6.30703,6.12489,6.26252,574058.9362897,0
+WOR.US,D,19980115,000000,6.2397,6.28531,6.08105,6.16883,653738.99790065,0
+WOR.US,D,19980116,000000,6.16883,6.26252,6.12489,6.2397,762877.99661993,0
+WOR.US,D,19980120,000000,6.26252,6.51605,6.21565,6.42289,737764.87197919,0
+WOR.US,D,19980121,000000,6.40005,6.44753,6.16883,6.25316,894977.71286155,0
+WOR.US,D,19980122,000000,6.2397,6.35502,6.21565,6.28531,489829.77931667,0
+WOR.US,D,19980123,000000,6.26252,6.30703,6.16883,6.22913,435466.12524095,0
+WOR.US,D,19980126,000000,6.16883,6.21565,6.0359,6.12489,455176.02471071,0
+WOR.US,D,19980127,000000,6.10443,6.2397,6.08105,6.21565,711356.88654819,0
+WOR.US,D,19980128,000000,6.21565,6.26252,6.10443,6.26252,449760.84172239,0
+WOR.US,D,19980129,000000,6.26252,6.44753,6.21565,6.32105,482243.39835416,0
+WOR.US,D,19980130,000000,6.35502,6.35502,6.12489,6.14838,665003.26182018,0
+WOR.US,D,19980202,000000,6.21565,6.60384,6.16883,6.58094,783884.46513956,0
+WOR.US,D,19980203,000000,6.49315,6.53764,6.32986,6.40005,486792.49371626,0
+WOR.US,D,19980204,000000,6.35502,6.35502,6.21565,6.28531,493287.29678301,0
+WOR.US,D,19980205,000000,6.26252,6.30703,6.08105,6.14838,563235.40335154,0
+WOR.US,D,19980206,000000,6.14838,6.26252,6.14838,6.2397,593109.44754699,0
+WOR.US,D,19980209,000000,6.26252,6.26252,6.12489,6.16883,506066.7869835,0
+WOR.US,D,19980210,000000,6.19174,6.26252,6.08105,6.26252,453448.97423716,0
+WOR.US,D,19980211,000000,6.26252,6.40005,6.16883,6.35502,313125.69619561,0
+WOR.US,D,19980212,000000,6.35502,6.35502,6.05822,6.16883,499999.04882121,0
+WOR.US,D,19980213,000000,6.12489,6.21565,6.10443,6.16883,625380.17998616,0
+WOR.US,D,19980217,000000,6.21565,6.2397,6.16883,6.21565,320264.51313824,0
+WOR.US,D,19980218,000000,6.2397,6.30703,6.16883,6.30703,331959.25848145,0
+WOR.US,D,19980219,000000,6.21565,6.44753,6.21565,6.44753,557816.80384401,0
+WOR.US,D,19980220,000000,6.42289,6.42289,6.19174,6.28531,410353.00060022,0
+WOR.US,D,19980223,000000,6.30703,6.30703,6.21565,6.30703,532261.23996227,0
+WOR.US,D,19980224,000000,6.30703,6.30703,6.21565,6.26252,482455.22254677,0
+WOR.US,D,19980225,000000,6.26252,6.42289,6.21565,6.35502,404500.50314976,0
+WOR.US,D,19980226,000000,6.35502,6.40005,6.30703,6.37781,451059.11903191,0
+WOR.US,D,19980227,000000,6.40005,6.40005,6.26252,6.26252,201820.62428101,0
+WOR.US,D,19980302,000000,6.26252,6.35502,6.19174,6.2397,446082.95876535,0
+WOR.US,D,19980303,000000,6.21565,6.49315,6.21565,6.4703,491768.65398281,0
+WOR.US,D,19980304,000000,6.4703,6.58094,6.44753,6.5581,578823.27236364,0
+WOR.US,D,19980305,000000,6.53764,6.67348,6.44753,6.60384,545691.57707714,0
+WOR.US,D,19980306,000000,6.67808,6.67808,6.49315,6.58571,726292.20038627,0
+WOR.US,D,19980309,000000,6.58571,6.63133,6.30703,6.60783,904069.0705473,0
+WOR.US,D,19980310,000000,6.67808,6.7004,6.53764,6.5628,1298829.0773566,0
+WOR.US,D,19980311,000000,6.63133,6.63133,6.53764,6.5628,1692939.9455111,0
+WOR.US,D,19980312,000000,6.58571,6.67808,6.53764,6.65476,2464266.9942005,0
+WOR.US,D,19980313,000000,6.67808,6.72383,6.60783,6.63133,1018402.8867642,0
+WOR.US,D,19980316,000000,6.63133,6.67808,6.42289,6.4703,488953.44213275,0
+WOR.US,D,19980317,000000,6.49315,6.5628,6.40005,6.53764,609138.04754046,0
+WOR.US,D,19980318,000000,6.51605,6.63133,6.44753,6.63133,1428316.8646426,0
+WOR.US,D,19980319,000000,6.5628,6.63133,6.49315,6.5628,526417.2838099,0
+WOR.US,D,19980320,000000,6.5628,6.58571,6.49315,6.51605,821129.64958567,0
+WOR.US,D,19980323,000000,6.51605,6.53764,6.44753,6.4703,1583795.8220129,0
+WOR.US,D,19980324,000000,6.49315,6.5248,6.4703,6.49315,741229.22248401,0
+WOR.US,D,19980325,000000,6.53764,6.53764,6.44753,6.4703,883499.9164898,0
+WOR.US,D,19980326,000000,6.44753,6.49315,6.40005,6.42289,1240146.9429671,0
+WOR.US,D,19980327,000000,6.4703,6.50251,6.40005,6.4703,1425720.3100237,0
+WOR.US,D,19980330,000000,6.42289,6.4703,6.40005,6.44753,1076868.0721821,0
+WOR.US,D,19980331,000000,6.44753,6.67808,6.40005,6.67808,1466436.678013,0
+WOR.US,D,19980401,000000,6.67808,7.06979,6.63133,7.04693,1737542.6041309,0
+WOR.US,D,19980402,000000,7.13533,7.2038,6.86374,6.90763,1495234.5186493,0
+WOR.US,D,19980403,000000,6.86374,6.95504,6.79228,6.81459,438064.38811958,0
+WOR.US,D,19980406,000000,6.8848,6.8848,6.63133,6.65476,1038539.8511384,0
+WOR.US,D,19980407,000000,6.65476,6.77065,6.65476,6.72383,1739712.0938454,0
+WOR.US,D,19980408,000000,6.7004,6.74775,6.67808,6.67808,1474224.6336104,0
+WOR.US,D,19980409,000000,6.72383,6.74775,6.65476,6.72383,675614.97056572,0
+WOR.US,D,19980413,000000,6.63133,6.72383,6.49315,6.60783,641839.2614033,0
+WOR.US,D,19980414,000000,6.63133,6.63133,6.51605,6.53764,1330440.4215833,0
+WOR.US,D,19980415,000000,6.58571,6.67808,6.53764,6.63133,1901040.1321471,0
+WOR.US,D,19980416,000000,6.63133,6.65476,6.42289,6.42289,325894.93683841,0
+WOR.US,D,19980417,000000,6.4703,6.58571,6.37781,6.49315,1139234.9225671,0
+WOR.US,D,19980420,000000,6.53764,6.58571,6.49315,6.5628,833688.77429544,0
+WOR.US,D,19980421,000000,6.5628,6.67808,6.53764,6.67808,581638.48421373,0
+WOR.US,D,19980422,000000,6.63133,6.67808,6.58571,6.65476,742310.55082206,0
+WOR.US,D,19980423,000000,6.65476,6.67808,6.63133,6.63133,466219.92313955,0
+WOR.US,D,19980424,000000,6.58571,6.67808,6.58571,6.58571,453657.38191051,0
+WOR.US,D,19980427,000000,6.53764,6.58571,6.44753,6.53764,511903.91009739,0
+WOR.US,D,19980428,000000,6.49315,6.60783,6.44753,6.49315,876567.79896094,0
+WOR.US,D,19980429,000000,6.4703,6.63133,6.4703,6.58571,516673.37095018,0
+WOR.US,D,19980430,000000,6.63133,6.63133,6.58571,6.61719,626029.31864091,0
+WOR.US,D,19980501,000000,6.63133,6.67808,6.60783,6.66412,146385.89142498,0
+WOR.US,D,19980504,000000,6.67808,6.67808,6.58571,6.60783,279775.34367802,0
+WOR.US,D,19980505,000000,6.58571,6.63133,6.44753,6.60783,595280.64552118,0
+WOR.US,D,19980506,000000,6.63133,6.63133,6.35502,6.42289,1072107.1526274,0
+WOR.US,D,19980507,000000,6.35502,6.53764,6.30703,6.35502,423130.78254109,0
+WOR.US,D,19980508,000000,6.30703,6.49315,6.30703,6.40005,282153.24106594,0
+WOR.US,D,19980511,000000,6.51605,6.58571,6.44753,6.547,384365.24703519,0
+WOR.US,D,19980512,000000,6.53764,6.58571,6.44753,6.5628,540710.29203172,0
+WOR.US,D,19980513,000000,6.5628,6.67808,6.53764,6.67808,1073624.087168,0
+WOR.US,D,19980514,000000,6.65476,6.93161,6.65476,6.83971,813333.15269018,0
+WOR.US,D,19980515,000000,6.83971,6.86374,6.77065,6.80225,623858.12066674,0
+WOR.US,D,19980518,000000,6.81459,6.81459,6.72383,6.74775,385875.3485373,0
+WOR.US,D,19980519,000000,6.74775,6.79228,6.7004,6.72383,608265.1268758,0
+WOR.US,D,19980520,000000,6.7004,6.72383,6.65476,6.7004,640320.61860312,0
+WOR.US,D,19980521,000000,6.74775,6.77065,6.7004,6.73259,519707.24003134,0
+WOR.US,D,19980522,000000,6.72383,6.74775,6.67808,6.70915,321778.03115959,0
+WOR.US,D,19980526,000000,6.7004,6.77065,6.30703,6.35502,842785.25676004,0
+WOR.US,D,19980527,000000,6.32986,6.58571,6.26252,6.58571,880896.52883232,0
+WOR.US,D,19980528,000000,6.58571,6.67808,6.51605,6.67808,451059.11903191,0
+WOR.US,D,19980529,000000,6.67808,6.67808,6.49315,6.49315,508226.02714034,0
+WOR.US,D,19980601,000000,6.44753,6.58571,6.44753,6.44753,291466.67250201,0
+WOR.US,D,19980602,000000,6.44753,6.5628,6.40005,6.4703,481595.96795904,0
+WOR.US,D,19980603,000000,6.40005,6.4703,6.12489,6.19174,775006.63990605,0
+WOR.US,D,19980604,000000,6.19174,6.19174,5.98331,6.14838,637080.05010823,0
+WOR.US,D,19980605,000000,6.19174,6.26252,6.12489,6.26252,890426.90923983,0
+WOR.US,D,19980608,000000,6.31167,6.33451,6.08105,6.08105,475533.3545756,0
+WOR.US,D,19980609,000000,6.13026,6.40536,6.08105,6.24493,1142053.5509363,0
+WOR.US,D,19980610,000000,6.26778,6.26778,6.08105,6.10443,564096.3661989,0
+WOR.US,D,19980611,000000,6.13026,6.13026,5.8984,5.8984,575565.62127256,0
+WOR.US,D,19980612,000000,5.94231,6.0359,5.94231,5.98856,407537.78875014,0
+WOR.US,D,19980615,000000,6.0359,6.0359,5.80357,5.80357,532479.89719335,0
+WOR.US,D,19980616,000000,5.8984,5.94231,5.80357,5.87381,686228.3875709,0
+WOR.US,D,19980617,000000,5.92066,6.0359,5.82816,5.92066,1100688.0442922,0
+WOR.US,D,19980618,000000,5.98856,6.17415,5.80357,6.08105,985278.02451613,0
+WOR.US,D,19980619,000000,6.05822,6.06293,5.56825,5.64435,1060846.3052271,0
+WOR.US,D,19980622,000000,5.6174,5.85156,5.6174,5.75967,449109.99480803,0
+WOR.US,D,19980623,000000,5.80357,5.82816,5.66659,5.66659,491119.51532805,0
+WOR.US,D,19980624,000000,5.66659,5.75967,5.33854,5.47628,1846035.8807148,0
+WOR.US,D,19980625,000000,5.52323,5.68766,5.47628,5.52323,1344080.8746312,0
+WOR.US,D,19980626,000000,5.56825,5.60746,5.50064,5.56825,850580.0453959,0
+WOR.US,D,19980629,000000,5.56825,5.68766,5.56825,5.66659,979642.47603714,0
+WOR.US,D,19980630,000000,5.64435,5.66659,5.50064,5.59166,1413596.7915163,0
+WOR.US,D,19980701,000000,5.6174,5.6174,5.52323,5.56825,1326760.8303666,0
+WOR.US,D,19980702,000000,5.56825,5.73624,5.56825,5.68766,576435.12541801,0
+WOR.US,D,19980706,000000,5.66659,5.71167,5.59166,5.6174,476831.63188509,0
+WOR.US,D,19980707,000000,5.6174,5.66659,5.52323,5.59166,621258.14952851,0
+WOR.US,D,19980708,000000,5.59166,5.59166,5.50064,5.50064,1242523.1320954,0
+WOR.US,D,19980709,000000,5.56825,5.6174,5.47628,5.56825,1414032.3977188,0
+WOR.US,D,19980710,000000,5.64435,5.64435,5.45391,5.52323,825890.56914035,0
+WOR.US,D,19980713,000000,5.54688,5.54688,5.33854,5.45391,551320.29251765,0
+WOR.US,D,19980714,000000,5.43055,5.47628,5.38584,5.38584,1165000.6023817,0
+WOR.US,D,19980715,000000,5.40784,5.40784,5.33854,5.38584,1348852.0437435,0
+WOR.US,D,19980716,000000,5.38584,5.43055,5.36041,5.36041,907970.73551423,0
+WOR.US,D,19980717,000000,5.43055,5.59166,5.33854,5.59166,987437.26467297,0
+WOR.US,D,19980720,000000,5.52323,5.73624,5.52323,5.66659,1241665.5857674,0
+WOR.US,D,19980721,000000,5.73624,5.73624,5.45391,5.47628,1163492.2091393,0
+WOR.US,D,19980722,000000,5.45391,5.6174,5.38584,5.59166,722385.41064046,0
+WOR.US,D,19980723,000000,5.6174,5.6174,5.45391,5.47628,455821.74684623,0
+WOR.US,D,19980724,000000,5.50064,5.50064,5.269,5.29146,1158941.4055175,0
+WOR.US,D,19980727,000000,5.24717,5.38584,5.24717,5.30586,622566.6763957,0
+WOR.US,D,19980728,000000,5.29146,5.38584,5.15284,5.22362,1439579.4203025,0
+WOR.US,D,19980729,000000,5.29146,5.36041,5.24717,5.36041,2252910.864733,0
+WOR.US,D,19980730,000000,5.36041,5.38584,5.31535,5.33854,535947.66421741,0
+WOR.US,D,19980731,000000,5.36041,5.43055,5.33854,5.36041,969901.97969666,0
+WOR.US,D,19980803,000000,5.43055,5.43055,5.20003,5.22362,1004109.8785423,0
+WOR.US,D,19980804,000000,5.24717,5.29146,5.15284,5.22362,1235165.6579218,0
+WOR.US,D,19980805,000000,5.22362,5.38584,5.20003,5.38584,928541.59783135,0
+WOR.US,D,19980806,000000,5.38584,5.38584,5.29146,5.33854,1539845.7185672,0
+WOR.US,D,19980807,000000,5.33854,5.45391,5.31535,5.33854,1092893.2556564,0
+WOR.US,D,19980810,000000,5.36041,5.36041,5.20003,5.20003,635335.91703848,0
+WOR.US,D,19980811,000000,5.20003,5.24717,5.01435,5.06106,535513.7662745,0
+WOR.US,D,19980812,000000,5.10801,5.20003,5.06106,5.15284,2108487.763609,0
+WOR.US,D,19980813,000000,5.13124,5.24717,5.13124,5.15284,1097876.2489614,0
+WOR.US,D,19980814,000000,5.15284,5.17585,5.01435,5.01435,180597.20678994,0
+WOR.US,D,19980817,000000,5.06106,5.08459,4.94586,4.97876,508451.51740991,0
+WOR.US,D,19980818,000000,5.01435,5.06106,4.96945,5.01435,626890.28148827,0
+WOR.US,D,19980819,000000,5.03848,5.17585,4.96945,5.08459,2681455.122003,0
+WOR.US,D,19980820,000000,5.10801,5.17585,5.03848,5.13124,4473146.1394976,0
+WOR.US,D,19980821,000000,5.10801,5.13124,5.06106,5.08459,2910349.9529656,0
+WOR.US,D,19980824,000000,5.13124,5.13124,5.06106,5.13124,2927449.6317396,0
+WOR.US,D,19980825,000000,5.20003,5.22362,4.83076,4.96945,2220011.4927545,0
+WOR.US,D,19980826,000000,4.99192,5.43055,4.96945,5.269,1545467.6009692,0
+WOR.US,D,19980827,000000,5.269,5.36041,4.87625,4.89961,633176.67688164,0
+WOR.US,D,19980828,000000,4.92221,4.92221,4.61798,4.64097,791689.50333313,0
+WOR.US,D,19980831,000000,4.75602,5.20003,4.71047,4.83076,1142053.5509363,0
+WOR.US,D,19980901,000000,4.85278,5.06106,4.54872,5.01435,1044170.2748385,0
+WOR.US,D,19980902,000000,5.10801,5.10801,4.73317,4.83076,796230.05739713,0
+WOR.US,D,19980903,000000,4.83076,4.83076,4.61798,4.65486,685577.54065653,0
+WOR.US,D,19980904,000000,4.71047,4.73317,4.57183,4.64097,1182541.0121369,0
+WOR.US,D,19980908,000000,4.74266,4.76566,4.50733,4.71966,1005196.3316593,0
+WOR.US,D,19980909,000000,4.74266,4.74266,4.48415,4.48415,2048937.8333338,0
+WOR.US,D,19980910,000000,4.36854,4.48415,4.17928,4.22548,805326.53986171,0
+WOR.US,D,19980911,000000,4.27166,4.41485,3.8977,4.31784,1968161.0690482,0
+WOR.US,D,19980914,000000,4.39184,4.48415,4.22548,4.31784,1148760.1781957,0
+WOR.US,D,19980915,000000,4.31784,4.46109,4.22548,4.41485,917065.50971922,0
+WOR.US,D,19980916,000000,4.36854,4.55342,4.31784,4.48415,684706.32825146,0
+WOR.US,D,19980917,000000,4.41485,4.59947,4.34085,4.50733,1075571.5031323,0
+WOR.US,D,19980918,000000,4.59947,4.69665,4.46109,4.57634,1244255.3073479,0
+WOR.US,D,19980921,000000,4.55342,4.55342,4.27166,4.34085,616495.52171417,0
+WOR.US,D,19980922,000000,4.36854,4.55342,4.34085,4.44715,732131.0317598,0
+WOR.US,D,19980923,000000,4.46109,4.53023,4.43785,4.50733,1270027.8202011,0
+WOR.US,D,19980924,000000,4.55342,4.85739,4.55342,4.69665,1202681.3930304,0
+WOR.US,D,19980925,000000,4.83574,5.11772,4.74266,5.07025,1401688.513721,0
+WOR.US,D,19980928,000000,5.11772,5.269,5.07025,5.18504,1286708.9753685,0
+WOR.US,D,19980929,000000,5.23679,5.28257,5.18504,5.21473,858164.71809875,0
+WOR.US,D,19980930,000000,5.21473,5.21473,4.69665,4.69665,776094.80128255,0
+WOR.US,D,19981001,000000,4.71966,5.11772,4.69665,5.04648,952571.68587443,0
+WOR.US,D,19981002,000000,5.07025,5.14042,4.93198,4.95568,2672577.2967695,0
+WOR.US,D,19981005,000000,4.97876,4.97876,4.78874,4.85739,535296.81730303,0
+WOR.US,D,19981006,000000,4.93198,5.07025,4.83574,4.95568,1186012.1956803,0
+WOR.US,D,19981007,000000,4.93198,4.97876,4.65041,4.69665,770462.66932278,0
+WOR.US,D,19981008,000000,4.53023,4.83574,4.50733,4.81204,754867.96727224,0
+WOR.US,D,19981009,000000,4.83574,5.024,4.78874,4.97876,1107176.0143205,0
+WOR.US,D,19981012,000000,5.04648,5.07025,4.97876,5.024,1257246.621741,0
+WOR.US,D,19981013,000000,5.04648,5.07025,4.95568,4.95568,965346.05129607,0
+WOR.US,D,19981014,000000,4.97876,5.024,4.93198,5.024,679518.3437923,0
+WOR.US,D,19981015,000000,5.00094,5.04648,4.93198,5.04648,509309.063738,0
+WOR.US,D,19981016,000000,5.09419,5.30586,5.09419,5.26009,788438.6852805,0
+WOR.US,D,19981019,000000,5.28257,5.30586,5.21473,5.26009,342998.03213144,0
+WOR.US,D,19981020,000000,5.30586,5.35206,5.09419,5.23679,689907.97878755,0
+WOR.US,D,19981021,000000,5.26009,5.28257,5.11772,5.28257,509097.2395454,0
+WOR.US,D,19981022,000000,5.28257,5.28257,5.11772,5.28257,396707.42277353,0
+WOR.US,D,19981023,000000,5.23679,5.26009,5.07025,5.16128,563442.1027653,0
+WOR.US,D,19981026,000000,5.18504,5.21473,5.024,5.04648,516453.00545949,0
+WOR.US,D,19981027,000000,5.16128,5.21473,5.04648,5.04648,334562.6461389,0
+WOR.US,D,19981028,000000,5.16128,5.16128,5.04648,5.09419,528583.35700523,0
+WOR.US,D,19981029,000000,5.11772,5.11772,4.95568,5.00094,861847.72583466,0
+WOR.US,D,19981030,000000,5.11772,5.11772,5.024,5.09419,646598.4726984,0
+WOR.US,D,19981102,000000,5.024,5.09419,4.97876,5.04648,648979.78660556,0
+WOR.US,D,19981103,000000,5.07025,5.07025,4.97876,5.00094,560411.65020339,0
+WOR.US,D,19981104,000000,5.024,5.18504,5.00094,5.18504,1783885.9793011,0
+WOR.US,D,19981105,000000,5.14042,5.18504,5.04648,5.09419,1145729.7256338,0
+WOR.US,D,19981106,000000,5.09419,5.09419,4.90428,5.09419,1625157.9121379,0
+WOR.US,D,19981109,000000,5.09419,5.09419,4.97876,5.07025,912941.77100196,0
+WOR.US,D,19981110,000000,5.07025,5.16128,5.024,5.16128,1763308.2839458,0
+WOR.US,D,19981111,000000,5.14042,5.16128,4.97876,5.024,391299.0728237,0
+WOR.US,D,19981112,000000,5.07025,5.11772,5.024,5.09419,813333.15269018,0
+WOR.US,D,19981113,000000,5.11772,5.16128,5.07025,5.07025,644217.15879123,0
+WOR.US,D,19981116,000000,5.07025,5.21473,5.04648,5.04648,514941.19569779,0
+WOR.US,D,19981117,000000,5.024,5.11772,4.93198,4.95568,1555214.9303482,0
+WOR.US,D,19981118,000000,4.93198,5.00094,4.83574,4.88157,944565.07304598,0
+WOR.US,D,19981119,000000,4.88157,5.00094,4.78874,4.90428,462319.96643219,0
+WOR.US,D,19981120,000000,5.00094,5.04648,4.93198,4.97876,492631.32508979,0
+WOR.US,D,19981123,000000,5.024,5.07025,4.93198,5.00094,736461.46989083,0
+WOR.US,D,19981124,000000,4.97876,5.024,4.81204,4.83574,1063008.9619032,0
+WOR.US,D,19981125,000000,4.85739,4.93198,4.78874,4.85739,1098740.6283279,0
+WOR.US,D,19981127,000000,4.83574,4.93198,4.83574,4.93198,134258.95639849,0
+WOR.US,D,19981130,000000,4.93198,4.93198,4.57634,4.57634,1008009.8352497,0
+WOR.US,D,19981201,000000,4.53023,4.62266,4.46109,4.50733,2179079.8840533,0
+WOR.US,D,19981202,000000,4.46109,4.55342,4.43785,4.43785,1564963.9679868,0
+WOR.US,D,19981203,000000,4.50733,4.55342,4.43785,4.50733,1097876.2489614,0
+WOR.US,D,19981204,000000,4.60879,4.60879,4.4886,4.58561,1546340.5216339,0
+WOR.US,D,19981207,000000,4.63172,4.65486,4.56266,4.60879,527505.44518641,0
+WOR.US,D,19981208,000000,4.60879,4.63172,4.4886,4.51167,913165.55301187,0
+WOR.US,D,19981209,000000,4.58561,4.63172,4.41935,4.60879,729319.23642896,0
+WOR.US,D,19981210,000000,4.58561,4.65486,4.58561,4.60879,740580.08382927,0
+WOR.US,D,19981211,000000,4.60879,4.65486,4.4886,4.4886,1023602.8290407,0
+WOR.US,D,19981214,000000,4.56266,4.60879,4.46561,4.56266,539195.06575077,0
+WOR.US,D,19981215,000000,4.60879,4.63172,4.54872,4.63172,832829.51970769,0
+WOR.US,D,19981216,000000,4.63172,4.63172,4.36854,4.39636,1030748.4790218,0
+WOR.US,D,19981217,000000,4.36854,4.4886,4.32247,4.46561,1553050.5654124,0
+WOR.US,D,19981218,000000,4.51167,4.51167,4.41935,4.4886,1180595.3044323,0
+WOR.US,D,19981221,000000,4.46561,4.58561,4.44242,4.5349,3797949.6925382,0
+WOR.US,D,19981222,000000,4.5349,4.58561,4.4886,4.56266,990906.73995667,0
+WOR.US,D,19981223,000000,4.56266,4.58561,4.5349,4.56266,1255948.3444314,0
+WOR.US,D,19981224,000000,4.5349,4.63172,4.5349,4.56266,1496959.8608632,0
+WOR.US,D,19981228,000000,4.56266,4.65486,4.29947,4.46561,1768081.1613177,0
+WOR.US,D,19981229,000000,4.46561,4.75154,4.41935,4.75154,1524461.1324495,0
+WOR.US,D,19981230,000000,4.72889,4.89517,4.6778,4.70102,1101769.3726302,0
+WOR.US,D,19981231,000000,4.72889,4.79826,4.56266,4.75154,1380029.4900273,0
+WOR.US,D,19990104,000000,4.77532,4.77532,4.60879,4.60879,1416410.2951069,0
+WOR.US,D,19990105,000000,4.63172,4.91809,4.60879,4.86652,1052188.8454843,0
+WOR.US,D,19990106,000000,4.89517,5.20003,4.82116,5.20003,1381549.8410871,0
+WOR.US,D,19990107,000000,5.15284,5.15284,4.79826,4.79826,810084.04289719,0
+WOR.US,D,19990108,000000,4.79826,5.10801,4.79826,5.10801,913807.85862816,0
+WOR.US,D,19990111,000000,5.10801,5.10801,4.91809,5.01038,935685.53955286,0
+WOR.US,D,19990112,000000,5.08459,5.13124,4.98776,5.06106,863369.78515409,0
+WOR.US,D,19990113,000000,5.03319,5.08459,4.94181,5.01038,438510.24387982,0
+WOR.US,D,19990114,000000,5.01038,5.08459,4.94181,4.94181,408615.70056896,0
+WOR.US,D,19990115,000000,4.98776,5.25055,4.94181,5.06106,534859.5028409,0
+WOR.US,D,19990119,000000,5.13124,5.13124,4.94181,4.98776,890638.73343242,0
+WOR.US,D,19990120,000000,5.10801,5.10801,4.91809,5.06106,811821.34292845,0
+WOR.US,D,19990121,000000,5.01038,5.25055,5.01038,5.22847,791689.50333313,0
+WOR.US,D,19990122,000000,5.22847,5.22847,5.13124,5.22847,950185.24718841,0
+WOR.US,D,19990125,000000,5.17585,5.17585,5.01038,5.17585,758125.61836331,0
+WOR.US,D,19990126,000000,5.13124,5.15284,5.06106,5.06106,801428.291414,0
+WOR.US,D,19990127,000000,5.06106,5.15284,5.03319,5.06106,415764.76706928,0
+WOR.US,D,19990128,000000,5.08459,5.31975,5.03319,5.31975,499132.961195,0
+WOR.US,D,19990129,000000,5.27281,5.27281,5.17585,5.27281,516453.00545949,0
+WOR.US,D,19990201,000000,5.27281,5.31975,5.08459,5.10801,662403.29068194,0
+WOR.US,D,19990202,000000,5.13124,5.15284,4.98776,5.10801,961669.87659864,0
+WOR.US,D,19990203,000000,5.06106,5.20003,5.03319,5.10801,656123.72832705,0
+WOR.US,D,19990204,000000,5.06106,5.10801,4.96477,4.96477,786276.02860443,0
+WOR.US,D,19990205,000000,4.98776,5.53365,4.96477,5.31975,954090.32867464,0
+WOR.US,D,19990208,000000,5.29586,5.55911,5.27281,5.4857,1170634.4426012,0
+WOR.US,D,19990209,000000,5.46199,5.4857,5.3424,5.3424,787789.54662576,0
+WOR.US,D,19990210,000000,5.31975,5.41697,5.27281,5.39544,450409.98037716,0
+WOR.US,D,19990211,000000,5.36546,5.39544,5.22847,5.3424,365519.72693203,0
+WOR.US,D,19990212,000000,5.27281,5.3424,5.08459,5.10801,616061.62377126,0
+WOR.US,D,19990216,000000,5.13124,5.15284,4.98776,5.01038,317673.0832981,0
+WOR.US,D,19990217,000000,5.08459,5.08459,4.79826,4.79826,453448.97423716,0
+WOR.US,D,19990218,000000,4.89517,5.15284,4.84471,5.13124,502814.26067126,0
+WOR.US,D,19990219,000000,5.06106,5.22847,5.01038,5.03319,540710.29203172,0
+WOR.US,D,19990222,000000,5.03319,5.17585,4.98776,5.15284,462540.33192288,0
+WOR.US,D,19990223,000000,5.17585,5.20003,4.98776,5.13124,593326.39651846,0
+WOR.US,D,19990224,000000,5.13124,5.17585,4.79826,4.82116,776735.39863921,0
+WOR.US,D,19990225,000000,4.82116,5.22847,4.75154,4.82116,1043092.3630198,0
+WOR.US,D,19990226,000000,4.79826,4.86652,4.60879,4.82116,900823.37727354,0
+WOR.US,D,19990301,000000,4.84471,4.86652,4.70102,4.86652,324811.90024074,0
+WOR.US,D,19990302,000000,4.86652,4.86652,4.63172,4.65486,423130.78254109,0
+WOR.US,D,19990303,000000,4.65486,4.75154,4.60879,4.72889,359028.34038452,0
+WOR.US,D,19990304,000000,4.65486,4.98776,4.65486,4.98776,799048.68576646,0
+WOR.US,D,19990305,000000,4.96477,4.96477,4.65486,4.72889,1145946.6746052,0
+WOR.US,D,19990308,000000,4.70102,4.89517,4.70102,4.79826,415120.75319339,0
+WOR.US,D,19990309,000000,4.72889,4.82116,4.6778,4.77532,472285.95304223,0
+WOR.US,D,19990310,000000,4.83076,4.83076,4.65954,4.65954,402770.03615696,0
+WOR.US,D,19990311,000000,4.6828,4.92221,4.6828,4.92221,382853.43727348,0
+WOR.US,D,19990312,000000,4.89961,4.95055,4.56266,4.63642,599173.76919006,0
+WOR.US,D,19990315,000000,4.51652,4.63642,4.37328,4.63642,1526203.5572597,0
+WOR.US,D,19990316,000000,4.61347,4.63642,4.51652,4.56266,587701.09759716,0
+WOR.US,D,19990317,000000,4.56266,4.61347,4.39636,4.41935,1358379.0076318,0
+WOR.US,D,19990318,000000,4.41935,4.51652,4.41935,4.49329,1014072.4486332,0
+WOR.US,D,19990319,000000,4.56266,4.56266,4.37328,4.44242,808794.30688577,0
+WOR.US,D,19990322,000000,4.41935,4.44242,4.35022,4.39636,605668.57225679,0
+WOR.US,D,19990323,000000,4.37328,4.41935,4.35022,4.37328,1154394.018415,0
+WOR.US,D,19990324,000000,4.37328,4.41935,4.25322,4.35022,1272414.2588871,0
+WOR.US,D,19990325,000000,4.37328,4.44242,4.32247,4.44242,1578816.2452272,0
+WOR.US,D,19990326,000000,4.44242,4.56266,4.41935,4.41935,1232565.6867835,0
+WOR.US,D,19990329,000000,4.44242,4.65954,4.41935,4.65954,1226504.7816597,0
+WOR.US,D,19990330,000000,4.65954,4.65954,4.49329,4.49329,1050451.545453,0
+WOR.US,D,19990331,000000,4.51652,4.59035,4.51652,4.51652,532693.42964557,0
+WOR.US,D,19990401,000000,4.51652,4.59035,4.51652,4.56266,420313.8624314,0
+WOR.US,D,19990405,000000,4.56266,4.7796,4.56266,4.7796,519058.10137658,0
+WOR.US,D,19990406,000000,4.6828,4.7796,4.61347,4.6828,611738.0186787,0
+WOR.US,D,19990407,000000,4.6828,4.75602,4.56266,4.63642,1163492.2091393,0
+WOR.US,D,19990408,000000,4.65954,4.65954,4.56266,4.61347,759842.41927915,0
+WOR.US,D,19990409,000000,4.65954,4.65954,4.59035,4.61347,836946.42538653,0
+WOR.US,D,19990412,000000,4.63642,4.6828,4.59035,4.59035,483763.74941396,0
+WOR.US,D,19990413,000000,4.61347,4.6828,4.59035,4.63642,910128.26741149,0
+WOR.US,D,19990414,000000,4.61347,4.71047,4.61347,4.61347,1323293.0633426,0
+WOR.US,D,19990415,000000,4.6828,5.04221,4.63642,4.99571,4343639.5613559,0
+WOR.US,D,19990416,000000,5.14042,5.28257,5.04221,5.09419,1947374.9660194,0
+WOR.US,D,19990419,000000,5.09419,5.55091,5.07025,5.45391,1528796.6953595,0
+WOR.US,D,19990420,000000,5.47628,5.50064,5.31031,5.38069,783674.34920657,0
+WOR.US,D,19990421,000000,5.33459,5.38069,5.16128,5.23679,735597.09052422,0
+WOR.US,D,19990422,000000,5.28257,5.28257,5.21473,5.26009,985703.38116096,0
+WOR.US,D,19990423,000000,5.28257,5.35587,5.19014,5.23679,1529881.4402167,0
+WOR.US,D,19990426,000000,5.19014,5.26009,5.14042,5.19014,1294502.0557448,0
+WOR.US,D,19990427,000000,5.19014,5.28257,5.09419,5.11772,1378521.0967849,0
+WOR.US,D,19990428,000000,5.14042,5.28257,5.11772,5.16128,1253360.3311106,0
+WOR.US,D,19990429,000000,5.28257,5.35587,5.19014,5.19014,1407747.7105852,0
+WOR.US,D,19990430,000000,5.19014,5.43055,5.19014,5.31031,1674738.4392839,0
+WOR.US,D,19990503,000000,5.31031,5.57235,5.31031,5.57235,557604.97965141,0
+WOR.US,D,19990504,000000,5.57235,5.81294,5.47628,5.59691,2391290.1433296,0
+WOR.US,D,19990505,000000,5.62034,5.71752,5.59691,5.66952,1801643.3380277,0
+WOR.US,D,19990506,000000,5.64435,5.66952,5.52323,5.52323,858164.71809875,0
+WOR.US,D,19990507,000000,5.57235,5.64435,5.52323,5.62034,777826.97653496,0
+WOR.US,D,19990510,000000,5.55091,5.62034,5.52323,5.57235,524468.15958602,0
+WOR.US,D,19990511,000000,5.57235,5.76376,5.57235,5.71752,671713.30559874,0
+WOR.US,D,19990512,000000,5.71752,5.71752,5.16128,5.31031,1054571.867651,0
+WOR.US,D,19990513,000000,5.26009,5.64435,5.26009,5.31031,1106110.0603189,0
+WOR.US,D,19990514,000000,5.19014,5.28257,5.04221,5.14042,563006.49656277,0
+WOR.US,D,19990517,000000,5.16128,5.23679,5.04221,5.10373,422905.29227155,0
+WOR.US,D,19990518,000000,5.09419,5.13124,4.99571,5.09419,1274136.1845818,0
+WOR.US,D,19990519,000000,5.14042,5.31031,5.09419,5.31031,716544.87100733,0
+WOR.US,D,19990520,000000,5.28257,5.31031,5.09419,5.14042,789297.93986825,0
+WOR.US,D,19990521,000000,5.16128,5.23679,5.09419,5.13124,615853.21609791,0
+WOR.US,D,19990524,000000,5.19014,5.19014,4.89961,4.92221,560630.30743446,0
+WOR.US,D,19990525,000000,5.01919,5.09419,4.75602,4.80308,933517.75809792,0
+WOR.US,D,19990526,000000,4.95055,4.95055,4.71047,4.75602,825033.02281225,0
+WOR.US,D,19990527,000000,4.83076,4.92221,4.61347,4.80308,756601.85078425,0
+WOR.US,D,19990528,000000,4.80308,4.99571,4.80308,4.92221,562367.60746571,0
+WOR.US,D,19990601,000000,4.83076,4.95055,4.83076,4.91365,410353.00060022,0
+WOR.US,D,19990602,000000,4.92221,5.28257,4.85278,5.26009,974878.13996319,0
+WOR.US,D,19990603,000000,5.21473,5.26009,4.89961,4.92221,653962.77991056,0
+WOR.US,D,19990604,000000,4.95055,5.07025,4.95055,5.04221,289948.0297018,0
+WOR.US,D,19990607,000000,5.07025,5.21473,5.01919,5.13124,2301423.7296179,0
+WOR.US,D,19990608,000000,5.17585,5.20003,4.90939,5.02962,601987.2727805,0
+WOR.US,D,19990609,000000,5.02962,5.02962,4.85739,4.88157,670857.46753026,0
+WOR.US,D,19990610,000000,4.88157,4.90939,4.78434,4.83574,1062578.4804795,0
+WOR.US,D,19990611,000000,4.85739,4.93198,4.71508,4.81204,1000211.6300946,0
+WOR.US,D,19990614,000000,4.81204,4.88157,4.76099,4.81204,1354479.0509244,0
+WOR.US,D,19990615,000000,4.81204,4.90939,4.78434,4.90939,706577.17613767,0
+WOR.US,D,19990616,000000,4.90939,4.90939,4.81204,4.83574,1055434.538758,0
+WOR.US,D,19990617,000000,4.83574,4.95568,4.78434,4.90939,690118.09472055,0
+WOR.US,D,19990618,000000,4.76099,4.90939,4.73864,4.81204,1069288.5242581,0
+WOR.US,D,19990621,000000,4.85739,4.88157,4.81204,4.88157,726726.09832919,0
+WOR.US,D,19990622,000000,4.88157,4.88157,4.73864,4.83574,729539.60191964,0
+WOR.US,D,19990623,000000,4.81204,4.85739,4.76099,4.78434,1109574.4108238,0
+WOR.US,D,19990624,000000,4.85739,4.97876,4.81204,4.83574,2311820.1976517,0
+WOR.US,D,19990625,000000,4.85739,5.02962,4.83574,4.93198,1353397.7225864,0
+WOR.US,D,19990628,000000,4.91809,5.29586,4.88157,5.20003,1033782.3481029,0
+WOR.US,D,19990629,000000,5.31975,5.43997,5.29586,5.43997,1741005.2463759,0
+WOR.US,D,19990630,000000,5.39544,6.41413,5.39544,6.39248,3625808.3708561,0
+WOR.US,D,19990701,000000,6.07169,6.09508,5.70698,5.80357,3987434.9741194,0
+WOR.US,D,19990702,000000,5.83225,5.9762,5.63907,5.92886,1042439.8078457,0
+WOR.US,D,19990706,000000,5.87791,5.99971,5.87791,5.92886,839537.85522665,0
+WOR.US,D,19990707,000000,5.92886,6.14838,5.85626,6.12489,1586180.5524394,0
+WOR.US,D,19990708,000000,6.02714,6.16883,5.92886,5.99971,1484405.8609323,0
+WOR.US,D,19990709,000000,5.9762,5.99971,5.75967,5.83225,1114767.5200618,0
+WOR.US,D,19990712,000000,5.9031,5.95228,5.70698,5.73624,398878.62074771,0
+WOR.US,D,19990713,000000,5.73624,5.83225,5.63907,5.70698,348204.80744639,0
+WOR.US,D,19990714,000000,5.80357,5.87791,5.68357,5.87381,325247.50644326,0
+WOR.US,D,19990715,000000,5.85626,5.9762,5.78249,5.83225,404297.22025524,0
+WOR.US,D,19990716,000000,5.78249,6.09508,5.78249,6.07169,431793.36706277,0
+WOR.US,D,19990719,000000,6.02714,6.09508,5.87791,5.9762,405149.64180451,0
+WOR.US,D,19990720,000000,5.9031,5.9762,5.75967,5.80357,886737.06846547,0
+WOR.US,D,19990721,000000,5.83225,6.02714,5.78249,5.99971,427232.31388333,0
+WOR.US,D,19990722,000000,5.92886,6.07169,5.63907,5.75967,591590.80474681,0
+WOR.US,D,19990723,000000,5.85626,5.87791,5.73624,5.83225,305969.79665679,0
+WOR.US,D,19990726,000000,5.75967,5.80357,5.49027,5.66249,309007.08225717,0
+WOR.US,D,19990727,000000,5.73624,5.80357,5.61272,5.73624,396707.42277353,0
+WOR.US,D,19990728,000000,5.75967,5.78249,5.68357,5.75967,196625.80678339,0
+WOR.US,D,19990729,000000,5.66249,5.73624,5.49027,5.49027,851227.47579101,0
+WOR.US,D,19990730,000000,5.56356,5.73624,5.53808,5.68357,897792.92471163,0
+WOR.US,D,19990802,000000,5.63907,5.87791,5.58698,5.73624,964266.43121765,0
+WOR.US,D,19990803,000000,5.75967,5.92886,5.70698,5.83225,456038.69581767,0
+WOR.US,D,19990804,000000,5.83225,5.87791,5.73624,5.85626,807487.4882782,0
+WOR.US,D,19990805,000000,5.87791,5.87791,5.78249,5.83225,649634.05003914,0
+WOR.US,D,19990806,000000,5.80357,5.85626,5.63907,5.75967,1069946.2042109,0
+WOR.US,D,19990809,000000,5.73624,5.87791,5.61272,5.85626,799482.58370935,0
+WOR.US,D,19990810,000000,5.83225,5.85626,5.53808,5.78249,897792.92471163,0
+WOR.US,D,19990811,000000,5.75967,5.9762,5.66249,5.83225,881976.14891076,0
+WOR.US,D,19990812,000000,5.83225,5.95228,5.63907,5.63907,331318.66112479,0
+WOR.US,D,19990813,000000,5.63907,5.85626,5.63907,5.85626,341484.51411012,0
+WOR.US,D,19990816,000000,5.83225,5.85626,5.75967,5.80357,398007.40834265,0
+WOR.US,D,19990817,000000,5.87791,5.87791,5.70698,5.85626,531613.80956714,0
+WOR.US,D,19990818,000000,5.80357,5.87791,5.78249,5.80357,766349.18016322,0
+WOR.US,D,19990819,000000,5.80357,5.9031,5.78249,5.83225,823083.89858837,0
+WOR.US,D,19990820,000000,5.9031,6.07169,5.87791,6.04944,617587.09960991,0
+WOR.US,D,19990823,000000,6.02714,6.09508,5.92886,6.01258,491987.31121388,0
+WOR.US,D,19990824,000000,5.99971,6.02714,5.78249,5.92886,371799.28928691,0
+WOR.US,D,19990825,000000,5.92886,5.9762,5.78249,5.83225,590512.89292799,0
+WOR.US,D,19990826,000000,5.85626,5.9031,5.78249,5.80357,535947.66421741,0
+WOR.US,D,19990827,000000,5.80357,5.87791,5.80357,5.85626,339103.20020293,0
+WOR.US,D,19990830,000000,5.78249,5.83225,5.56356,5.58698,199439.31037383,0
+WOR.US,D,19990831,000000,5.61272,5.9031,5.58698,5.83225,631866.44175481,0
+WOR.US,D,19990901,000000,5.83225,5.92886,5.80357,5.80357,703331.48286393,0
+WOR.US,D,19990902,000000,5.8182,6.12489,5.75967,6.02714,1029231.5444812,0
+WOR.US,D,19990903,000000,6.02714,6.16883,5.87791,5.95228,590946.79087092,0
+WOR.US,D,19990907,000000,5.98331,6.22913,5.91129,5.91129,1018840.2012263,0
+WOR.US,D,19990908,000000,5.88904,5.93764,5.83635,5.88904,1198996.6770349,0
+WOR.US,D,19990909,000000,5.87381,5.88904,5.81294,5.86504,1135338.3823789,0
+WOR.US,D,19990910,000000,5.86504,5.93764,5.83635,5.91129,568858.99401323,0
+WOR.US,D,19990913,000000,5.88904,5.91129,5.79069,5.88904,948458.19671486,0
+WOR.US,D,19990914,000000,5.85156,6.13425,5.76903,5.98331,617587.09960991,0
+WOR.US,D,19990915,000000,5.98331,6.01258,5.83635,5.86504,284756.62872342,0
+WOR.US,D,19990916,000000,5.83635,5.91129,5.71752,5.88904,660457.58297731,0
+WOR.US,D,19990917,000000,5.88904,6.13425,5.88904,6.10915,1152668.6762011,0
+WOR.US,D,19990920,000000,6.18232,6.18232,5.76903,5.76903,389341.40730172,0
+WOR.US,D,19990921,000000,5.79069,5.79069,5.49548,5.64435,782157.41466601,0
+WOR.US,D,19990922,000000,5.79069,6.01258,5.69234,5.79069,839537.85522665,0
+WOR.US,D,19990923,000000,5.93764,5.98331,5.88904,5.91129,852752.95162969,0
+WOR.US,D,19990924,000000,5.96222,6.15947,5.91129,6.05822,1462970.6192486,0
+WOR.US,D,19990927,000000,6.10915,6.28071,6.0359,6.20629,1388483.6668756,0
+WOR.US,D,19990928,000000,6.13425,6.20629,6.08511,6.13425,893462.48658059,0
+WOR.US,D,19990929,000000,6.15947,6.37781,6.13425,6.29528,803167.29970487,0
+WOR.US,D,19990930,000000,6.37781,6.77065,6.30351,6.67348,1078388.423242,0
+WOR.US,D,19991001,000000,6.62256,6.87251,6.5529,6.79754,1429618.5584714,0
+WOR.US,D,19991004,000000,6.77065,6.94627,6.59847,6.91812,784750.55276576,0
+WOR.US,D,19991005,000000,6.89415,6.89415,6.5248,6.69627,1009094.580107,0
+WOR.US,D,19991006,000000,6.67348,6.67348,6.37781,6.62256,736249.64569825,0
+WOR.US,D,19991007,000000,6.62256,6.62256,6.28071,6.35502,1125603.0108173,0
+WOR.US,D,19991008,000000,6.37781,6.37781,6.08511,6.29528,1142485.7406197,0
+WOR.US,D,19991011,000000,6.30351,6.57688,6.18232,6.5248,1453221.58161,0
+WOR.US,D,19991012,000000,6.5248,6.5529,6.28071,6.32986,587053.66720205,0
+WOR.US,D,19991013,000000,6.22913,6.42881,6.18232,6.18232,816589.09552162,0
+WOR.US,D,19991014,000000,6.20629,6.30351,6.08511,6.24493,584455.40432341,0
+WOR.US,D,19991015,000000,6.20629,6.25901,6.08511,6.15947,498704.18803093,0
+WOR.US,D,19991018,000000,6.13425,6.59847,6.13425,6.57688,604372.00320691,0
+WOR.US,D,19991019,000000,6.59847,6.67348,6.32986,6.32986,547640.701301,0
+WOR.US,D,19991020,000000,6.30351,6.5248,6.30351,6.37781,1357728.1607174,0
+WOR.US,D,19991021,000000,6.32986,6.32986,5.91129,6.30351,855564.74696053,0
+WOR.US,D,19991022,000000,6.37781,6.5248,6.28071,6.50251,630581.83052224,0
+WOR.US,D,19991025,000000,6.32986,6.5529,6.30351,6.47908,641174.74841199,0
+WOR.US,D,19991026,000000,6.42881,6.42881,6.18232,6.22913,546118.64198158,0
+WOR.US,D,19991027,000000,6.25901,6.30351,6.13425,6.28071,427232.31388333,0
+WOR.US,D,19991028,000000,6.32986,6.47908,6.30351,6.37781,1133826.5726172,0
+WOR.US,D,19991029,000000,6.40536,6.57688,6.32986,6.5248,793848.74348998,0
+WOR.US,D,19991101,000000,6.5248,6.71327,6.47908,6.57688,781721.80846345,0
+WOR.US,D,19991102,000000,6.57688,6.72383,6.5529,6.64998,973798.51988478,0
+WOR.US,D,19991103,000000,6.62256,6.64998,6.37781,6.45039,724766.72454762,0
+WOR.US,D,19991104,000000,6.5529,6.57688,6.22913,6.32986,768294.88786785,0
+WOR.US,D,19991105,000000,6.35502,6.47908,6.32986,6.40536,459508.17110136,0
+WOR.US,D,19991108,000000,6.47908,6.59847,6.40536,6.57688,531613.80956714,0
+WOR.US,D,19991109,000000,6.5529,6.57688,6.42881,6.5248,663491.45205848,0
+WOR.US,D,19991110,000000,6.5248,6.57688,6.32986,6.42881,1105676.162376,0
+WOR.US,D,19991111,000000,6.35502,6.42881,6.32986,6.40536,302718.97860421,0
+WOR.US,D,19991112,000000,6.40536,6.42881,6.32986,6.42881,380033.10064454,0
+WOR.US,D,19991115,000000,6.40536,6.40536,6.0359,6.10915,582501.15532069,0
+WOR.US,D,19991117,000000,6.08511,6.20629,6.0359,6.15947,472935.09169697,0
+WOR.US,D,19991118,000000,6.18232,6.20629,6.05822,6.15947,684277.5550874,0
+WOR.US,D,19991119,000000,6.15947,6.18232,5.79069,5.81294,647898.45826753,0
+WOR.US,D,19991122,000000,5.91129,6.0359,5.79069,5.83635,942614.24056249,0
+WOR.US,D,19991123,000000,5.83635,5.88904,5.74153,5.76903,766567.83739428,0
+WOR.US,D,19991124,000000,5.74153,5.81294,5.69234,5.79069,788867.45844458,0
+WOR.US,D,19991126,000000,5.76903,5.79069,5.59166,5.66659,226072.7860744,0
+WOR.US,D,19991129,000000,5.62034,6.28071,5.51854,5.93764,1530961.0602952,0
+WOR.US,D,19991130,000000,5.93764,6.37781,5.88904,6.28071,1115852.2649191,0
+WOR.US,D,19991201,000000,6.0359,6.18232,5.88904,6.08511,623637.75517605,0
+WOR.US,D,19991202,000000,6.13425,6.25901,6.10915,6.20629,498704.18803093,0
+WOR.US,D,19991203,000000,6.18232,6.37781,6.18232,6.30351,1936119.2433977,0
+WOR.US,D,19991206,000000,6.32986,6.32986,6.10915,6.15947,495455.07823794,0
+WOR.US,D,19991207,000000,6.15947,6.28071,6.0359,6.0359,986137.27910387,0
+WOR.US,D,19991208,000000,6.04944,6.50251,6.0359,6.28071,799482.58370935,0
+WOR.US,D,19991209,000000,6.28071,6.42881,6.18232,6.22913,975530.69513717,0
+WOR.US,D,19991210,000000,6.20629,6.22913,6.10915,6.20629,831312.58516714,0
+WOR.US,D,19991213,000000,6.24493,6.26778,5.86913,5.92066,1780853.8184796,0
+WOR.US,D,19991214,000000,5.86913,6.04467,5.74679,5.7737,1579253.5596894,0
+WOR.US,D,19991215,000000,5.7737,6.09043,5.74679,5.94231,992850.73940167,0
+WOR.US,D,19991216,000000,5.86913,6.04467,5.79537,5.99435,1037456.8145407,0
+WOR.US,D,19991217,000000,6.14307,6.44281,5.94231,6.39248,4750528.2114512,0
+WOR.US,D,19991220,000000,6.24493,6.33921,5.74679,5.8984,1535286.3736474,0
+WOR.US,D,19991221,000000,5.94231,6.26778,5.8984,6.09043,887832.06288044,0
+WOR.US,D,19991222,000000,6.1197,6.36439,5.8984,6.1197,543303.43013149,0
+WOR.US,D,19991223,000000,6.06757,6.24493,6.01785,6.1197,430706.91394587,0
+WOR.US,D,19991227,000000,6.15536,6.19174,5.97102,6.04467,567345.47599189,0
+WOR.US,D,19991228,000000,6.06757,6.23498,5.94231,6.06757,696184.12462321,0
+WOR.US,D,19991229,000000,6.16883,6.29117,6.04467,6.26778,773060.93220143,0
+WOR.US,D,19991230,000000,6.29117,6.33921,6.16883,6.21565,1708968.5455046,0
+WOR.US,D,19991231,000000,6.1197,6.63602,6.01785,6.5628,2121041.7635398,0
+WOR.US,D,20000103,000000,6.48903,6.61259,6.04467,6.29117,1420523.7842664,0
+WOR.US,D,20000104,000000,6.29117,6.5628,6.29117,6.39248,861627.36034395,0
+WOR.US,D,20000105,000000,6.33921,6.51605,6.33921,6.51605,804673.98468774,0
+WOR.US,D,20000106,000000,6.50251,6.61259,6.29117,6.41413,862713.81346084,0
+WOR.US,D,20000107,000000,6.44281,6.73724,6.36439,6.73724,836715.81033813,0
+WOR.US,D,20000110,000000,6.67808,6.68691,6.21565,6.41413,510621.00712444,0
+WOR.US,D,20000111,000000,6.19174,6.39248,6.19174,6.19174,736897.07609335,0
+WOR.US,D,20000112,000000,6.16883,6.45976,6.16883,6.33921,834127.7970172,0
+WOR.US,D,20000113,000000,6.35502,6.53764,6.29117,6.33921,570809.82649672,0
+WOR.US,D,20000114,000000,6.44281,6.73724,6.28071,6.31632,1402122.4116639,0
+WOR.US,D,20000118,000000,6.29117,6.48903,6.24493,6.33921,576435.12541801,0
+WOR.US,D,20000119,000000,6.29117,6.39248,6.14307,6.19174,807063.839893,0
+WOR.US,D,20000120,000000,6.19174,6.21565,5.8463,5.94231,916617.94569937,0
+WOR.US,D,20000121,000000,5.99435,6.06757,5.8984,5.94231,831743.06659081,0
+WOR.US,D,20000124,000000,5.99435,5.99435,5.74679,5.75967,259640.08756344,0
+WOR.US,D,20000125,000000,5.74679,5.8182,5.57235,5.69761,602858.48518557,0
+WOR.US,D,20000126,000000,5.8463,6.04467,5.74679,5.86913,532693.42964557,0
+WOR.US,D,20000127,000000,5.88317,5.94231,5.7737,5.79537,715022.81168791,0
+WOR.US,D,20000128,000000,5.79537,5.92066,5.59691,5.6502,1331521.7499213,0
+WOR.US,D,20000131,000000,5.66952,5.84104,5.59691,5.72161,676911.5396156,0
+WOR.US,D,20000201,000000,5.69761,5.97102,5.69761,5.8984,811390.86150479,0
+WOR.US,D,20000202,000000,5.86913,6.04467,5.8463,5.95228,813333.15269018,0
+WOR.US,D,20000203,000000,6.00906,6.01785,5.8984,5.94231,956912.37356317,0
+WOR.US,D,20000204,000000,5.8984,5.97102,5.54688,5.6502,1980725.3185366,0
+WOR.US,D,20000207,000000,5.72161,5.7737,5.59691,5.62443,1761581.2334723,0
+WOR.US,D,20000208,000000,5.59691,5.7737,5.17585,5.20003,1893887.6491274,0
+WOR.US,D,20000209,000000,5.25055,5.62443,5.25055,5.47119,1412293.389428,0
+WOR.US,D,20000210,000000,5.44859,5.6502,5.3014,5.3253,1054781.9835841,0
+WOR.US,D,20000211,000000,5.3253,5.50064,5.27281,5.44859,721524.44779312,0
+WOR.US,D,20000214,000000,5.35206,5.54688,5.25055,5.39883,1030095.9238478,0
+WOR.US,D,20000215,000000,5.52323,5.8984,5.50064,5.72161,1665872.5718677,0
+WOR.US,D,20000216,000000,5.78249,5.8984,5.57235,5.6502,1148334.8215508,0
+WOR.US,D,20000217,000000,5.6502,5.66952,5.54688,5.54688,1976828.7783486,0
+WOR.US,D,20000218,000000,5.57235,5.59691,5.37566,5.37566,681464.05149696,0
+WOR.US,D,20000222,000000,5.39883,5.62443,5.05157,5.57235,842356.48359598,0
+WOR.US,D,20000224,000000,5.47119,5.47119,5.10373,5.17585,1231047.0439834,0
+WOR.US,D,20000225,000000,5.3014,5.37566,5.20003,5.27281,637718.93920527,0
+WOR.US,D,20000228,000000,5.20003,5.39883,5.0792,5.10373,842356.48359598,0
+WOR.US,D,20000229,000000,5.17585,5.35206,5.02962,5.25055,1211562.6347831,0
+WOR.US,D,20000302,000000,5.3253,5.36041,5.20003,5.22847,947161.62766498,0
+WOR.US,D,20000303,000000,5.25055,5.52323,5.20003,5.37566,495234.71274726,0
+WOR.US,D,20000306,000000,5.3253,5.35206,5.15284,5.22847,570374.22029418,0
+WOR.US,D,20000307,000000,5.22847,5.39883,5.05157,5.0792,599828.03262366,0
+WOR.US,D,20000308,000000,5.00094,5.25055,4.90428,5.12645,375055.23211838,0
+WOR.US,D,20000309,000000,5.15284,5.42604,5.10373,5.39883,332827.05436727,0
+WOR.US,D,20000310,000000,5.27281,5.35206,5.00094,5.12645,1031834.9321387,0
+WOR.US,D,20000313,000000,5.16128,5.18504,4.98776,5.01038,571021.65068932,0
+WOR.US,D,20000314,000000,5.01038,5.0894,4.63642,4.83574,937421.13132447,0
+WOR.US,D,20000315,000000,4.88584,4.96037,4.78434,4.96037,1386524.293094,0
+WOR.US,D,20000316,000000,5.01038,5.20477,4.96037,5.16128,1079686.7005514,0
+WOR.US,D,20000317,000000,5.11333,5.21473,4.98776,5.01038,847771.66658428,0
+WOR.US,D,20000320,000000,5.0894,5.36041,5.06106,5.18504,562145.53371543,0
+WOR.US,D,20000321,000000,5.16128,5.23679,5.01038,5.13616,450194.73966531,0
+WOR.US,D,20000322,000000,5.23679,5.36041,5.01038,5.0894,498704.18803093,0
+WOR.US,D,20000323,000000,5.11333,5.11333,5.01038,5.01038,720656.65190728,0
+WOR.US,D,20000324,000000,5.0894,5.0894,4.93668,4.96037,801862.1893569,0
+WOR.US,D,20000327,000000,5.03848,5.23679,4.98776,5.01038,675399.72985389,0
+WOR.US,D,20000328,000000,5.0894,5.21473,4.91365,4.91365,377438.25428517,0
+WOR.US,D,20000329,000000,4.98776,5.01038,4.83574,4.83574,657213.5979632,0
+WOR.US,D,20000330,000000,4.86208,5.03848,4.78434,4.86208,679079.32107054,0
+WOR.US,D,20000331,000000,4.96037,5.0792,4.84471,4.96037,714378.797812,0
+WOR.US,D,20000403,000000,4.98296,4.98776,4.78434,4.83574,547640.701301,0
+WOR.US,D,20000404,000000,4.83574,4.96037,4.76099,4.91365,691858.81127104,0
+WOR.US,D,20000405,000000,4.82625,4.91365,4.65954,4.6871,966654.57816326,0
+WOR.US,D,20000406,000000,4.77532,4.91365,4.76099,4.86208,580113.00837505,0
+WOR.US,D,20000407,000000,4.86208,4.93668,4.76099,4.93668,681031.86181364,0
+WOR.US,D,20000410,000000,4.81204,5.01038,4.61347,4.63642,1083368.0000277,0
+WOR.US,D,20000411,000000,4.63642,5.51449,4.61347,5.36041,1618661.4008115,0
+WOR.US,D,20000412,000000,5.31031,5.46199,5.16128,5.25517,434386.50516254,0
+WOR.US,D,20000413,000000,5.23679,5.41233,5.21473,5.2869,344730.20738385,0
+WOR.US,D,20000414,000000,5.23679,5.2869,4.76099,4.81204,582063.84085855,0
+WOR.US,D,20000417,000000,4.83574,4.98776,4.78434,4.86208,622129.36193356,0
+WOR.US,D,20000418,000000,4.93668,4.93668,4.61347,4.76566,601777.15684754,0
+WOR.US,D,20000419,000000,4.81204,4.86208,4.81204,4.81204,289081.94207559,0
+WOR.US,D,20000420,000000,4.81204,4.81204,4.78434,4.81204,323518.74771008,0
+WOR.US,D,20000424,000000,4.81204,4.81204,4.6871,4.73864,744264.79982478,0
+WOR.US,D,20000425,000000,4.76099,5.03848,4.71047,5.03848,659591.49535111,0
+WOR.US,D,20000426,000000,4.98776,5.01038,4.93668,5.01038,235814.99067448,0
+WOR.US,D,20000427,000000,4.96037,4.98776,4.81204,4.88584,312693.50651232,0
+WOR.US,D,20000428,000000,4.88584,4.96037,4.88584,4.96037,388260.07896369,0
+WOR.US,D,20000501,000000,4.91365,5.01038,4.91365,5.01038,187527.61605918,0
+WOR.US,D,20000502,000000,4.98776,5.01038,4.91365,4.91365,361843.55223459,0
+WOR.US,D,20000503,000000,4.88584,4.98776,4.86208,4.91365,441530.44688402,0
+WOR.US,D,20000504,000000,4.93668,4.98776,4.81204,4.96037,371589.17335394,0
+WOR.US,D,20000505,000000,4.98776,5.01038,4.86208,4.88584,158285.62792232,0
+WOR.US,D,20000508,000000,4.86208,4.88584,4.71047,4.73864,363574.0192274,0
+WOR.US,D,20000509,000000,4.71047,4.78434,4.61347,4.6871,685577.54065653,0
+WOR.US,D,20000510,000000,4.6871,4.71047,4.5349,4.56266,989825.41161862,0
+WOR.US,D,20000511,000000,4.58561,4.65954,4.51167,4.58561,1300785.0346189,0
+WOR.US,D,20000512,000000,4.58561,4.76099,4.56266,4.6871,335862.63170803,0
+WOR.US,D,20000515,000000,4.65954,4.78434,4.61347,4.78434,289081.94207559,0
+WOR.US,D,20000516,000000,4.73864,5.01038,4.73864,5.01038,540484.8017622,0
+WOR.US,D,20000517,000000,4.98776,4.98776,4.76099,4.76099,275873.67871106,0
+WOR.US,D,20000518,000000,4.81204,4.86208,4.73864,4.73864,227152.40615282,0
+WOR.US,D,20000519,000000,4.76099,4.86208,4.73864,4.81204,325894.93683841,0
+WOR.US,D,20000522,000000,4.83574,5.01038,4.81204,4.93668,540710.29203172,0
+WOR.US,D,20000523,000000,4.98776,5.01038,4.81204,4.81204,359899.55278959,0
+WOR.US,D,20000524,000000,4.76099,4.88584,4.73864,4.83574,365089.24550835,0
+WOR.US,D,20000525,000000,4.83574,4.86208,4.76099,4.76099,197913.83453518,0
+WOR.US,D,20000526,000000,4.78434,4.81204,4.71047,4.73864,235382.8009912,0
+WOR.US,D,20000530,000000,4.73864,4.88584,4.73864,4.86208,312693.50651232,0
+WOR.US,D,20000531,000000,4.83574,4.88584,4.81204,4.86208,477477.3540206,0
+WOR.US,D,20000601,000000,4.88584,4.88584,4.71047,4.78434,357511.40584394,0
+WOR.US,D,20000602,000000,4.78434,4.91365,4.78434,4.91365,291897.15392568,0
+WOR.US,D,20000605,000000,4.88584,4.93668,4.76099,4.81204,310952.78996181,0
+WOR.US,D,20000606,000000,4.81204,5.01038,4.76099,4.91365,399953.11604729,0
+WOR.US,D,20000607,000000,4.93668,4.96037,4.83574,4.86208,396707.42277353,0
+WOR.US,D,20000608,000000,4.83574,4.98776,4.81204,4.98776,390649.93416896,0
+WOR.US,D,20000609,000000,4.98776,5.13616,4.98776,5.11333,559332.03012497,0
+WOR.US,D,20000612,000000,5.11333,5.16128,4.98776,4.98776,286914.16062066,0
+WOR.US,D,20000613,000000,5.024,5.07446,4.84925,4.8718,238420.0865916,0
+WOR.US,D,20000614,000000,4.8718,5.07446,4.8718,5.024,192730.97485489,0
+WOR.US,D,20000615,000000,5.05157,5.05157,4.8718,5.05157,537464.59875798,0
+WOR.US,D,20000616,000000,5.07446,5.07446,4.89961,4.89961,606971.97434514,0
+WOR.US,D,20000619,000000,4.82116,4.8718,4.77532,4.79826,463619.95200131,0
+WOR.US,D,20000620,000000,4.79826,4.84925,4.74654,4.74654,266995.85347754,0
+WOR.US,D,20000621,000000,4.69665,4.77532,4.67346,4.72387,813989.1243834,0
+WOR.US,D,20000622,000000,4.72387,4.74654,4.44242,4.47028,756391.73485128,0
+WOR.US,D,20000623,000000,4.49329,4.62266,4.49329,4.59498,469892.68131773,0
+WOR.US,D,20000626,000000,4.59498,4.67346,4.5441,4.57183,412946.13869999,0
+WOR.US,D,20000627,000000,4.57183,4.59498,4.52092,4.5441,469252.08396109,0
+WOR.US,D,20000628,000000,4.57183,4.57183,4.39184,4.41935,739705.45490496,0
+WOR.US,D,20000629,000000,4.39184,4.41935,4.2394,4.36854,1008443.7331926,0
+WOR.US,D,20000630,000000,4.41935,4.47028,4.25773,4.26704,1267005.9089372,0
+WOR.US,D,20000703,000000,4.2902,4.47028,4.26704,4.47028,461457.29532523,0
+WOR.US,D,20000705,000000,4.41935,4.44242,4.36854,4.39184,529664.68534328,0
+WOR.US,D,20000706,000000,4.44242,4.49329,4.41935,4.44242,428318.76700024,0
+WOR.US,D,20000707,000000,4.41935,4.52092,4.41935,4.49329,502383.77924758,0
+WOR.US,D,20000710,000000,4.52092,4.57183,4.4886,4.49329,360324.9094344,0
+WOR.US,D,20000711,000000,4.49329,4.49329,4.44242,4.47028,442832.14071275,0
+WOR.US,D,20000712,000000,4.47028,4.49329,4.39184,4.44242,281721.05138264,0
+WOR.US,D,20000713,000000,4.47028,4.47028,4.41935,4.47028,151146.81097968,0
+WOR.US,D,20000714,000000,4.44242,4.47028,4.39184,4.41935,414466.48975979,0
+WOR.US,D,20000717,000000,4.41935,4.49329,4.2902,4.39184,442832.14071275,0
+WOR.US,D,20000718,000000,4.36854,4.44242,4.36854,4.39184,391299.0728237,0
+WOR.US,D,20000719,000000,4.44242,4.49329,4.34085,4.36854,255301.10813431,0
+WOR.US,D,20000720,000000,4.36854,4.39184,4.2902,4.31784,390649.93416896,0
+WOR.US,D,20000721,000000,4.36854,4.41935,4.2902,4.39184,818750.04393813,0
+WOR.US,D,20000724,000000,4.39184,4.41935,4.36854,4.39184,369638.34087046,0
+WOR.US,D,20000725,000000,4.41935,4.47028,4.39184,4.47028,314857.87144803,0
+WOR.US,D,20000726,000000,4.47028,4.47028,4.39184,4.39184,328498.32449585,0
+WOR.US,D,20000727,000000,4.36854,4.41935,4.2902,4.2902,1083147.634537,0
+WOR.US,D,20000728,000000,4.31784,4.31784,4.26704,4.26704,1181241.0265678,0
+WOR.US,D,20000731,000000,4.31784,4.31784,4.2902,4.2902,439362.66542906,0
+WOR.US,D,20000801,000000,4.31784,4.47028,4.2902,4.44242,443477.86284825,0
+WOR.US,D,20000802,000000,4.47028,4.47028,4.31784,4.36854,349279.30274596,0
+WOR.US,D,20000803,000000,4.39184,4.5441,4.36854,4.49329,498914.30396391,0
+WOR.US,D,20000804,000000,4.5441,4.74654,4.47028,4.67346,700517.97927347,0
+WOR.US,D,20000807,000000,4.62266,4.69665,4.57183,4.69665,636851.14331943,0
+WOR.US,D,20000808,000000,4.74654,4.84925,4.69665,4.79826,443049.0896842,0
+WOR.US,D,20000809,000000,4.82116,4.84925,4.72387,4.77532,273280.54061131,0
+WOR.US,D,20000810,000000,4.72387,4.74654,4.64572,4.69665,173449.8485492,0
+WOR.US,D,20000811,000000,4.74654,4.77532,4.69665,4.74654,276529.65040426,0
+WOR.US,D,20000814,000000,4.69665,4.82116,4.69665,4.77532,404064.89694724,0
+WOR.US,D,20000815,000000,4.62266,4.72387,4.57183,4.57183,2241009.419976,0
+WOR.US,D,20000816,000000,4.49329,4.5441,4.47028,4.52092,365741.80068233,0
+WOR.US,D,20000817,000000,4.52092,4.52092,4.39184,4.41935,810740.01459041,0
+WOR.US,D,20000818,000000,4.39184,4.47028,4.36854,4.36854,314198.48323557,0
+WOR.US,D,20000821,000000,4.36854,4.39184,4.31784,4.36854,373973.90378035,0
+WOR.US,D,20000822,000000,4.36854,4.36854,4.13771,4.16539,419229.11757413,0
+WOR.US,D,20000823,000000,4.21627,4.21627,4.11442,4.16539,252924.91900601,0
+WOR.US,D,20000824,000000,4.16539,4.21627,4.13771,4.16539,549588.11726524,0
+WOR.US,D,20000825,000000,4.18841,4.21627,4.13771,4.18841,249028.3788179,0
+WOR.US,D,20000828,000000,4.21627,4.21627,4.08701,4.11442,331742.30950999,0
+WOR.US,D,20000829,000000,4.18841,4.18841,4.06372,4.08701,677775.9189822,0
+WOR.US,D,20000830,000000,4.11442,4.11442,4.03615,4.06372,675614.97056572,0
+WOR.US,D,20000831,000000,4.11442,4.24392,4.08701,4.24392,390209.20318755,0
+WOR.US,D,20000901,000000,4.2394,4.2394,4.08701,4.13771,211132.34745746,0
+WOR.US,D,20000905,000000,4.16539,4.21627,4.16539,4.21627,261577.25396999,0
+WOR.US,D,20000906,000000,4.2394,4.26704,4.16539,4.21627,879383.01081099,0
+WOR.US,D,20000907,000000,4.13771,4.18841,4.13771,4.13771,292980.19052333,0
+WOR.US,D,20000908,000000,4.13771,4.26704,4.13771,4.26704,268084.01485405,0
+WOR.US,D,20000911,000000,4.31784,4.31784,4.2394,4.26704,227152.40615282,0
+WOR.US,D,20000912,000000,4.31784,4.36854,4.16539,4.16539,734944.53535024,0
+WOR.US,D,20000913,000000,4.17928,4.28091,4.17928,4.23021,317883.1992311,0
+WOR.US,D,20000914,000000,4.23021,4.30882,4.15159,4.25322,423778.21293623,0
+WOR.US,D,20000915,000000,4.17928,4.23021,4.12829,4.12829,699434.94267583,0
+WOR.US,D,20000918,000000,4.15159,4.15159,4.0501,4.0501,372450.13620129,0
+WOR.US,D,20000919,000000,4.1009,4.1009,3.97142,4.02234,778037.09246796,0
+WOR.US,D,20000920,000000,4.07315,4.07315,3.99916,3.99916,226723.63298878,0
+WOR.US,D,20000921,000000,3.97142,3.97142,3.86996,3.89292,397578.63517859,0
+WOR.US,D,20000922,000000,3.84222,3.89292,3.79141,3.86996,468814.76949893,0
+WOR.US,D,20000925,000000,3.92053,3.92053,3.76378,3.76378,397353.14490903,0
+WOR.US,D,20000926,000000,3.76378,3.86996,3.74053,3.76378,502383.77924758,0
+WOR.US,D,20000927,000000,3.76378,3.81903,3.71303,3.71303,467518.20044904,0
+WOR.US,D,20000928,000000,3.71303,3.76378,3.63452,3.71303,652444.13711038,0
+WOR.US,D,20000929,000000,3.74053,3.92053,3.74053,3.86996,537674.71469096,0
+WOR.US,D,20001002,000000,3.92053,3.92053,3.71303,3.74053,477912.96022312,0
+WOR.US,D,20001003,000000,3.79141,3.84222,3.68954,3.71303,522085.13741927,0
+WOR.US,D,20001004,000000,3.71303,3.79141,3.68954,3.74053,678216.6499636,0
+WOR.US,D,20001005,000000,3.76378,3.76378,3.68954,3.71303,378078.85164182,0
+WOR.US,D,20001006,000000,3.68954,3.74053,3.61132,3.61132,947380.28489606,0
+WOR.US,D,20001009,000000,3.66232,3.68954,3.5837,3.63452,422476.5191075,0
+WOR.US,D,20001010,000000,3.68954,3.68954,3.63452,3.63452,454308.22882488,0
+WOR.US,D,20001011,000000,3.63452,3.66232,3.50504,3.56064,403424.29959059,0
+WOR.US,D,20001012,000000,3.56064,3.5837,3.45414,3.48197,504978.62560698,0
+WOR.US,D,20001013,000000,3.53266,3.76378,3.48197,3.76378,919436.57406868,0
+WOR.US,D,20001016,000000,3.79141,3.79141,3.56064,3.56064,642710.47380837,0
+WOR.US,D,20001017,000000,3.61132,3.71303,3.61132,3.61132,477912.96022312,0
+WOR.US,D,20001018,000000,3.5837,3.71303,3.56064,3.63452,394763.42332851,0
+WOR.US,D,20001019,000000,3.63452,3.74053,3.61132,3.68954,595280.64552118,0
+WOR.US,D,20001020,000000,3.63452,3.76378,3.63452,3.71303,383719.52489968,0
+WOR.US,D,20001023,000000,3.79141,3.92053,3.76378,3.81903,247724.97672957,0
+WOR.US,D,20001024,000000,3.71303,3.86996,3.71303,3.79141,521002.1008216,0
+WOR.US,D,20001025,000000,3.81903,3.81903,3.68954,3.71303,256162.07098169,0
+WOR.US,D,20001026,000000,3.74053,3.79141,3.68954,3.71303,649200.15209625,0
+WOR.US,D,20001027,000000,3.71303,3.71303,3.66232,3.68954,530746.0136813,0
+WOR.US,D,20001030,000000,3.68954,3.79141,3.68954,3.74053,713727.95089764,0
+WOR.US,D,20001031,000000,3.76378,3.99916,3.76378,3.94361,460365.71742948,0
+WOR.US,D,20001101,000000,3.94361,3.94361,3.84222,3.89292,756817.0914961,0
+WOR.US,D,20001102,000000,3.94361,3.97142,3.89292,3.89292,465352.12725371,0
+WOR.US,D,20001103,000000,3.89292,3.94361,3.79141,3.86996,326330.54304092,0
+WOR.US,D,20001106,000000,3.86996,3.89292,3.79141,3.81903,436984.76804115,0
+WOR.US,D,20001107,000000,3.81903,3.86996,3.79141,3.84222,307707.09668808,0
+WOR.US,D,20001108,000000,3.89292,3.89292,3.79141,3.81903,192293.66039275,0
+WOR.US,D,20001109,000000,3.86996,3.89292,3.74053,3.81903,762008.49247448,0
+WOR.US,D,20001110,000000,3.81903,3.81903,3.68954,3.68954,372887.45066345,0
+WOR.US,D,20001113,000000,3.74053,3.76378,3.68954,3.76378,441320.33095104,0
+WOR.US,D,20001114,000000,3.74053,3.84222,3.74053,3.81903,643137.53871281,0
+WOR.US,D,20001115,000000,3.84222,3.84222,3.74053,3.81903,348204.80744639,0
+WOR.US,D,20001116,000000,3.79141,3.79141,3.66232,3.74053,311386.68790473,0
+WOR.US,D,20001117,000000,3.79141,3.79141,3.68954,3.74053,407756.44598123,0
+WOR.US,D,20001120,000000,3.76378,3.76378,3.61132,3.66232,620190.4872674,0
+WOR.US,D,20001121,000000,3.68954,3.68954,3.63452,3.66232,834988.75986455,0
+WOR.US,D,20001122,000000,3.68954,3.68954,3.66232,3.68954,283888.83283759,0
+WOR.US,D,20001124,000000,3.71303,3.76378,3.71303,3.74053,139240.24144388,0
+WOR.US,D,20001127,000000,3.79141,3.84222,3.76378,3.76378,355994.47130338,0
+WOR.US,D,20001128,000000,3.76378,3.84222,3.76378,3.84222,487439.92411141,0
+WOR.US,D,20001129,000000,3.84222,3.89292,3.84222,3.84222,257253.64887743,0
+WOR.US,D,20001130,000000,3.84222,3.92053,3.74053,3.79141,897143.78605687,0
+WOR.US,D,20001201,000000,3.76378,3.76378,3.68954,3.71303,383285.62695676,0
+WOR.US,D,20001204,000000,3.71303,3.74053,3.66232,3.66232,371375.6409017,0
+WOR.US,D,20001205,000000,3.71303,3.71303,3.66232,3.68954,210483.20880271,0
+WOR.US,D,20001206,000000,3.5837,3.61132,3.30203,3.30203,924209.45144071,0
+WOR.US,D,20001207,000000,3.35278,3.38053,3.30203,3.35278,967079.9348081,0
+WOR.US,D,20001208,000000,3.40346,3.45414,3.35278,3.43121,429405.22011713,0
+WOR.US,D,20001211,000000,3.43121,3.53266,3.40346,3.48197,472067.29581116,0
+WOR.US,D,20001212,000000,3.50504,3.53266,3.45414,3.45414,255743.54737534,0
+WOR.US,D,20001213,000000,3.52352,3.62972,3.49578,3.60215,743181.76322712,0
+WOR.US,D,20001214,000000,3.60215,3.60215,3.31109,3.31109,622129.36193356,0
+WOR.US,D,20001215,000000,3.31109,3.38953,3.13091,3.13091,886094.76284918,0
+WOR.US,D,20001218,000000,3.18166,3.33884,3.13091,3.20947,908394.38389947,0
+WOR.US,D,20001219,000000,3.20947,3.28804,3.10317,3.10317,767862.69818456,0
+WOR.US,D,20001220,000000,3.10317,3.15391,2.89084,2.91858,885662.5731659,0
+WOR.US,D,20001221,000000,2.94628,2.94628,2.68313,2.70627,1493721.0006279,0
+WOR.US,D,20001222,000000,2.73366,3.13091,2.68313,3.10317,1828925.9523832,0
+WOR.US,D,20001226,000000,3.15391,3.15391,2.94628,2.96946,828277.00782636,0
+WOR.US,D,20001227,000000,3.02473,3.04796,2.94628,3.04796,971847.68740128,0
+WOR.US,D,20001228,000000,3.04796,3.13091,2.96946,3.13091,1159804.0766245,0
+WOR.US,D,20001229,000000,3.13091,3.4726,3.10317,3.38953,1155041.4488102,0
+WOR.US,D,20010102,000000,3.38953,3.49578,3.38953,3.44503,590946.79087092,0
+WOR.US,D,20010103,000000,3.52352,3.52352,3.28804,3.3667,551749.06568172,0
+WOR.US,D,20010104,000000,3.3667,3.4726,3.23265,3.4726,1487661.8037637,0
+WOR.US,D,20010105,000000,3.49578,3.60215,3.4726,3.55115,704631.46843304,0
+WOR.US,D,20010108,000000,3.57424,3.60215,3.3667,3.4174,681464.05149696,0
+WOR.US,D,20010109,000000,3.44503,3.52352,3.20947,3.52352,921828.13753355,0
+WOR.US,D,20010110,000000,3.57424,3.60215,3.3667,3.60215,747724.02555075,0
+WOR.US,D,20010111,000000,3.55115,3.75909,3.55115,3.55115,836073.50472182,0
+WOR.US,D,20010112,000000,3.57424,3.73141,3.52352,3.73141,412302.12482408,0
+WOR.US,D,20010116,000000,3.78684,4.0501,3.70846,4.0501,716760.11171916,0
+WOR.US,D,20010117,000000,4.02234,4.07315,3.78684,3.78684,508881.99883357,0
+WOR.US,D,20010118,000000,3.83753,3.94361,3.70846,3.70846,437644.1562536,0
+WOR.US,D,20010119,000000,3.70846,3.81459,3.70846,3.75909,484406.05503026,0
+WOR.US,D,20010122,000000,3.75909,3.75909,3.60215,3.68058,438713.52677433,0
+WOR.US,D,20010123,000000,3.68058,3.73141,3.65301,3.68058,524254.62713381,0
+WOR.US,D,20010124,000000,3.70846,3.70846,3.65301,3.68058,194235.95157814,0
+WOR.US,D,20010125,000000,3.68058,3.73141,3.65301,3.70846,326113.59406946,0
+WOR.US,D,20010126,000000,3.73141,3.73141,3.62972,3.68058,296885.27200954,0
+WOR.US,D,20010129,000000,3.72227,3.8006,3.66232,3.8006,380033.10064454,0
+WOR.US,D,20010130,000000,3.78684,3.8606,3.72227,3.84661,578823.27236364,0
+WOR.US,D,20010131,000000,3.86996,4.2902,3.84222,4.03615,889342.16438255,0
+WOR.US,D,20010201,000000,4.37328,4.45635,4.31317,4.32715,767427.09198202,0
+WOR.US,D,20010202,000000,4.28529,4.2902,4.20697,4.20697,428754.37320277,0
+WOR.US,D,20010205,000000,4.20697,4.22548,4.16539,4.20258,342570.967227,0
+WOR.US,D,20010206,000000,4.20258,4.31317,4.18397,4.31317,641174.74841199,0
+WOR.US,D,20010207,000000,4.35478,4.39636,4.2902,4.2902,313993.49208145,0
+WOR.US,D,20010208,000000,4.22548,4.36404,4.19333,4.36404,290824.36688571,0
+WOR.US,D,20010209,000000,4.39636,4.39636,4.31317,4.35022,372887.45066345,0
+WOR.US,D,20010212,000000,4.35022,4.35022,4.22548,4.2902,362494.39914896,0
+WOR.US,D,20010213,000000,4.2902,4.33153,4.24848,4.28529,320056.10546488,0
+WOR.US,D,20010214,000000,4.32715,4.32715,4.22077,4.27166,423130.78254109,0
+WOR.US,D,20010215,000000,4.23021,4.39636,4.23021,4.39636,693377.45407122,0
+WOR.US,D,20010216,000000,4.41016,4.41016,4.26241,4.2902,354482.66154165,0
+WOR.US,D,20010220,000000,4.2902,4.3039,4.16539,4.26241,495887.26792124,0
+WOR.US,D,20010221,000000,4.24848,4.27166,4.12384,4.12829,210047.60260017,0
+WOR.US,D,20010222,000000,4.14246,4.23466,3.93445,4.22548,515805.57506436,0
+WOR.US,D,20010223,000000,4.12829,4.17466,3.96216,4.14246,229318.47934815,0
+WOR.US,D,20010226,000000,4.18397,4.19767,4.07315,4.14246,278692.30708035,0
+WOR.US,D,20010227,000000,4.20697,4.20697,4.0595,4.12384,647039.20367978,0
+WOR.US,D,20010228,000000,4.14246,4.14246,4.05455,4.14246,277827.92771378,0
+WOR.US,D,20010301,000000,4.18397,4.20258,3.99466,4.20258,273280.54061131,0
+WOR.US,D,20010302,000000,4.13771,4.31317,4.12384,4.30882,422476.5191075,0
+WOR.US,D,20010305,000000,4.27166,4.32715,4.20697,4.32247,196625.80678339,0
+WOR.US,D,20010306,000000,4.35478,4.38732,4.28529,4.29947,559767.6363275,0
+WOR.US,D,20010307,000000,4.31317,4.33153,4.27166,4.31317,415764.76706928,0
+WOR.US,D,20010308,000000,4.31317,4.31317,4.22548,4.24848,474879.09114199,0
+WOR.US,D,20010309,000000,4.2902,4.2902,4.20697,4.20697,297746.23485689,0
+WOR.US,D,20010312,000000,4.16539,4.27166,4.0595,4.11442,437840.60610965,0
+WOR.US,D,20010313,000000,4.14716,4.17928,3.89292,3.89292,451059.11903191,0
+WOR.US,D,20010314,000000,3.86996,4.02234,3.86996,3.91147,331959.25848145,0
+WOR.US,D,20010315,000000,3.99916,3.99916,3.86996,3.99916,295580.16166156,0
+WOR.US,D,20010316,000000,3.86996,3.99916,3.80989,3.91147,875050.86442036,0
+WOR.US,D,20010319,000000,3.91147,3.97142,3.86996,3.96216,331318.66112479,0
+WOR.US,D,20010320,000000,3.94361,3.99916,3.91147,3.93445,468167.33910381,0
+WOR.US,D,20010321,000000,3.89292,3.91147,3.80989,3.89292,377438.25428517,0
+WOR.US,D,20010322,000000,3.89292,3.91147,3.82834,3.84661,750969.71882449,0
+WOR.US,D,20010323,000000,3.84661,3.8977,3.84661,3.8977,333693.14199349,0
+WOR.US,D,20010326,000000,3.93445,4.17021,3.90684,4.11442,607617.69648067,0
+WOR.US,D,20010327,000000,3.99916,4.13771,3.93445,4.02234,564096.3661989,0
+WOR.US,D,20010328,000000,3.99916,4.04541,3.97142,3.97142,307493.56423582,0
+WOR.US,D,20010329,000000,4.01754,4.12829,3.92545,4.08701,333049.12811758,0
+WOR.US,D,20010330,000000,4.17021,4.17466,3.97622,3.97622,314857.87144803,0
+WOR.US,D,20010402,000000,4.02234,4.10552,3.98066,3.99916,326330.54304092,0
+WOR.US,D,20010403,000000,4.08229,4.08229,3.93927,4.02234,409266.54748334,0
+WOR.US,D,20010404,000000,4.04085,4.12829,3.99916,4.12829,464052.1416846,0
+WOR.US,D,20010405,000000,4.17021,4.27628,4.14716,4.27628,321567.91522661,0
+WOR.US,D,20010406,000000,4.19333,4.20258,4.04085,4.06372,343652.29556503,0
+WOR.US,D,20010409,000000,4.23466,4.27628,4.17021,4.27628,719793.98080032,0
+WOR.US,D,20010410,000000,4.19333,4.63172,4.19333,4.57634,640320.61860312,0
+WOR.US,D,20010411,000000,4.4886,4.5349,4.27628,4.38223,410353.00060022,0
+WOR.US,D,20010412,000000,4.35945,4.47028,4.34558,4.47028,351228.42696982,0
+WOR.US,D,20010416,000000,4.44715,4.50733,4.43334,4.45635,371150.15063218,0
+WOR.US,D,20010417,000000,4.44715,4.70613,4.44715,4.70613,490904.27461622,0
+WOR.US,D,20010418,000000,4.73864,4.73864,4.51167,4.57634,695750.2266803,0
+WOR.US,D,20010419,000000,4.61798,4.74654,4.57634,4.65954,349504.79301549,0
+WOR.US,D,20010420,000000,4.64097,4.81204,4.4886,4.66405,518836.02762628,0
+WOR.US,D,20010423,000000,4.64097,4.81204,4.58105,4.6922,313556.17761929,0
+WOR.US,D,20010424,000000,4.6922,4.81673,4.61798,4.78874,840839.5490554,0
+WOR.US,D,20010425,000000,4.83076,5.024,4.70613,4.96037,1007367.5296334,0
+WOR.US,D,20010426,000000,4.96037,5.06615,4.90939,4.92689,306398.56982087,0
+WOR.US,D,20010427,000000,4.83076,4.98296,4.83076,4.91809,402336.13821405,0
+WOR.US,D,20010430,000000,4.96037,5.22362,4.93668,5.11333,722385.41064046,0
+WOR.US,D,20010501,000000,5.06615,5.06615,4.84925,4.98296,471416.44889678,0
+WOR.US,D,20010502,000000,4.87625,5.17585,4.87625,5.13124,533561.2255314,0
+WOR.US,D,20010503,000000,5.0894,5.1219,4.91809,4.96477,367692.63316582,0
+WOR.US,D,20010504,000000,4.88157,5.11333,4.88157,5.11333,366602.76352969,0
+WOR.US,D,20010507,000000,5.06615,5.11333,4.96037,4.98296,363355.3619963,0
+WOR.US,D,20010508,000000,4.89517,4.91809,4.51167,4.65954,731485.30962429,0
+WOR.US,D,20010509,000000,4.70613,4.81204,4.69665,4.81204,801214.75896176,0
+WOR.US,D,20010510,000000,4.81204,5.13124,4.79826,4.91809,576874.14813977,0
+WOR.US,D,20010511,000000,4.92221,5.21957,4.89517,4.98296,426376.47581482,0
+WOR.US,D,20010514,000000,4.96037,5.21957,4.96037,5.06615,234947.19478868,0
+WOR.US,D,20010515,000000,5.11333,5.33854,5.08459,5.15794,634691.9031626,0
+WOR.US,D,20010516,000000,5.20003,5.34814,5.15284,5.34814,580336.79038498,0
+WOR.US,D,20010517,000000,5.3014,5.3014,5.24229,5.3014,515369.96886183,0
+WOR.US,D,20010518,000000,5.26009,5.26009,5.18077,5.22847,340401.47751245,0
+WOR.US,D,20010521,000000,5.22847,5.49548,5.22847,5.49548,450194.73966531,0
+WOR.US,D,20010522,000000,5.49027,5.49027,5.21957,5.22847,327193.21414791,0
+WOR.US,D,20010523,000000,5.0894,5.15284,4.85278,4.85739,681250.51904473,0
+WOR.US,D,20010524,000000,4.89961,4.94181,4.74654,4.83076,442615.19174131,0
+WOR.US,D,20010525,000000,4.8718,4.95055,4.83574,4.83574,260284.10143933,0
+WOR.US,D,20010529,000000,4.65954,4.87625,4.65954,4.77532,426164.65162223,0
+WOR.US,D,20010530,000000,4.81204,4.81204,4.71047,4.81204,300344.49773551,0
+WOR.US,D,20010531,000000,4.84078,5.04648,4.74654,4.91809,527715.5611194,0
+WOR.US,D,20010601,000000,4.87625,5.11333,4.79318,4.94181,461457.29532523,0
+WOR.US,D,20010604,000000,4.89517,5.1219,4.89517,5.06615,318320.51369323,0
+WOR.US,D,20010605,000000,5.024,5.34814,5.024,5.26455,767215.26778943,0
+WOR.US,D,20010606,000000,5.22847,5.34814,5.1219,5.3014,749674.85803422,0
+WOR.US,D,20010607,000000,5.17585,5.26009,5.0894,5.21957,661976.22577749,0
+WOR.US,D,20010608,000000,5.21957,5.23679,5.13124,5.17585,321354.38277438,0
+WOR.US,D,20010611,000000,5.19539,5.23679,5.0894,5.15284,431362.88563911,0
+WOR.US,D,20010612,000000,5.17585,5.23234,5.09419,5.23234,272200.92053284,0
+WOR.US,D,20010613,000000,5.27281,5.31031,5.20003,5.20003,356862.2671892,0
+WOR.US,D,20010614,000000,5.35206,5.35587,5.20003,5.24229,613895.55057595,0
+WOR.US,D,20010615,000000,5.15794,5.24229,5.15794,5.24229,477912.96022312,0
+WOR.US,D,20010618,000000,5.24229,5.26455,5.19539,5.20003,202471.47119538,0
+WOR.US,D,20010619,000000,5.2869,5.29146,5.20003,5.24229,265484.0437158,0
+WOR.US,D,20010620,000000,5.24229,5.36546,5.24229,5.31535,941749.86119589,0
+WOR.US,D,20010621,000000,5.30586,5.41697,5.24229,5.41697,521002.1008216,0
+WOR.US,D,20010622,000000,5.45854,5.5052,5.45854,5.46598,697270.57774011,0
+WOR.US,D,20010625,000000,5.48166,5.52323,5.36041,5.36041,598316.22286195,0
+WOR.US,D,20010626,000000,5.40329,5.5052,5.3424,5.5052,756817.0914961,0
+WOR.US,D,20010627,000000,5.53808,5.73156,5.42259,5.73156,823726.20420465,0
+WOR.US,D,20010628,000000,5.74153,5.95228,5.70171,5.94699,772410.08528704,0
+WOR.US,D,20010629,000000,5.94699,5.99435,5.85626,5.89373,887832.06288044,0
+WOR.US,D,20010702,000000,5.89373,5.89373,5.73156,5.85156,785186.1589683,0
+WOR.US,D,20010703,000000,5.85156,5.85156,5.73156,5.74153,165439.81920151,0
+WOR.US,D,20010705,000000,5.72161,5.78659,5.67477,5.78659,479207.8210134,0
+WOR.US,D,20010706,000000,5.74971,5.74971,5.52323,5.53365,337810.04767228,0
+WOR.US,D,20010709,000000,5.55501,5.80357,5.52323,5.80357,365089.24550835,0
+WOR.US,D,20010710,000000,5.76376,5.80357,5.60746,5.67477,375702.66251351,0
+WOR.US,D,20010711,000000,5.67477,5.74153,5.61272,5.67477,473145.20762996,0
+WOR.US,D,20010712,000000,5.68357,5.85156,5.64435,5.85156,418795.21963122,0
+WOR.US,D,20010713,000000,5.8463,5.93764,5.81294,5.91536,361843.55223459,0
+WOR.US,D,20010716,000000,5.91536,5.98331,5.65841,5.74153,488085.64624692,0
+WOR.US,D,20010717,000000,5.76376,5.9575,5.67477,5.89373,493287.29678301,0
+WOR.US,D,20010718,000000,5.91536,6.06757,5.7737,5.99971,528146.04254308,0
+WOR.US,D,20010719,000000,6.04008,6.16883,5.9575,6.05404,552399.91259606,0
+WOR.US,D,20010720,000000,6.02255,6.14838,5.96222,6.0043,254001.12256521,0
+WOR.US,D,20010723,000000,6.02255,6.21977,5.96222,6.08105,506066.7869835,0
+WOR.US,D,20010724,000000,6.13026,6.13026,5.97102,6.01258,394541.3495782,0
+WOR.US,D,20010725,000000,5.96626,6.17415,5.9575,6.13026,361196.12183947,0
+WOR.US,D,20010726,000000,6.08105,6.2397,6.0043,6.2397,308580.01735272,0
+WOR.US,D,20010727,000000,6.15251,6.28071,6.12489,6.21977,348635.28887004,0
+WOR.US,D,20010730,000000,6.21977,6.28531,6.15536,6.28071,367038.36973223,0
+WOR.US,D,20010731,000000,6.23498,6.32105,6.07753,6.09043,364874.0047965,0
+WOR.US,D,20010801,000000,6.10915,6.25316,6.03132,6.10915,392810.88258541,0
+WOR.US,D,20010802,000000,6.08105,6.28531,6.07753,6.28531,289517.54827812,0
+WOR.US,D,20010803,000000,6.18696,6.41413,6.18232,6.28531,369638.34087046,0
+WOR.US,D,20010806,000000,6.28531,6.36439,6.08511,6.08511,488526.3772283,0
+WOR.US,D,20010807,000000,6.13425,6.16419,6.03132,6.06757,248594.48087498,0
+WOR.US,D,20010808,000000,6.08511,6.29117,6.06757,6.13425,295580.16166156,0
+WOR.US,D,20010809,000000,6.13425,6.17415,6.0043,6.06757,289081.94207559,0
+WOR.US,D,20010810,000000,6.06757,6.07753,5.89373,6.06757,257689.25507997,0
+WOR.US,D,20010813,000000,6.06757,6.09043,5.99971,6.04467,263104.43806826,0
+WOR.US,D,20010814,000000,6.0043,6.26252,6.0043,6.26252,310083.28581638,0
+WOR.US,D,20010815,000000,6.27597,6.27597,6.09508,6.17415,193154.62324008,0
+WOR.US,D,20010816,000000,6.21977,6.27597,6.17881,6.27597,251413.1092443,0
+WOR.US,D,20010817,000000,6.2397,6.26252,6.08511,6.17415,319400.13377166,0
+WOR.US,D,20010820,000000,6.17415,6.2397,6.15251,6.2397,231048.94634094,0
+WOR.US,D,20010821,000000,6.28531,6.34448,6.13026,6.14838,282810.9210188,0
+WOR.US,D,20010822,000000,6.0992,6.28531,6.0992,6.2397,293197.13949477,0
+WOR.US,D,20010823,000000,6.26252,6.28531,6.17415,6.21977,218494.94641,0
+WOR.US,D,20010824,000000,6.19575,6.41,6.19575,6.40005,308796.96632419,0
+WOR.US,D,20010827,000000,6.35973,6.44753,6.30351,6.36439,333693.14199349,0
+WOR.US,D,20010828,000000,6.32514,6.38251,5.97978,6.16419,368777.3780231,0
+WOR.US,D,20010829,000000,6.12489,6.18696,5.96222,6.04467,219566.02519034,0
+WOR.US,D,20010830,000000,5.9575,6.05404,5.86913,5.9575,404715.74386159,0
+WOR.US,D,20010831,000000,6.0043,6.27242,6.0043,6.06757,504117.66275962,0
+WOR.US,D,20010904,000000,6.10915,6.18232,6.02255,6.09043,407537.78875014,0
+WOR.US,D,20010905,000000,6.07753,6.37781,6.07753,6.36904,414902.09596232,0
+WOR.US,D,20010906,000000,6.32514,6.32514,6.09043,6.28531,300134.38180252,0
+WOR.US,D,20010907,000000,6.28531,6.30351,6.12489,6.15251,414244.41600949,0
+WOR.US,D,20010910,000000,6.15251,6.15251,5.93413,6.13425,586835.00997095,0
+WOR.US,D,20010917,000000,6.08511,6.08511,5.37566,5.37566,502383.77924758,0
+WOR.US,D,20010918,000000,5.39544,5.56825,5.29586,5.40329,348418.3398986,0
+WOR.US,D,20010919,000000,5.39544,5.41697,4.94181,4.94181,844309.02433908,0
+WOR.US,D,20010920,000000,4.83076,4.91365,4.46561,4.46561,562581.13991794,0
+WOR.US,D,20010921,000000,4.31317,4.50236,4.2902,4.46561,745988.43377911,0
+WOR.US,D,20010924,000000,4.41935,4.60879,4.41935,4.55342,867478.14953479,0
+WOR.US,D,20010925,000000,4.64097,4.74266,4.48415,4.72387,959286.85443186,0
+WOR.US,D,20010926,000000,4.75602,4.89517,4.72387,4.89517,379170.42953757,0
+WOR.US,D,20010927,000000,4.94181,4.94181,4.71508,4.78874,412088.59237187,0
+WOR.US,D,20010928,000000,4.83076,5.09419,4.76566,4.87625,659591.49535111,0
+WOR.US,D,20011001,000000,4.98296,5.15794,4.82625,5.06615,673447.18911079,0
+WOR.US,D,20011002,000000,5.15284,5.48166,5.10801,5.48166,425937.45309309,0
+WOR.US,D,20011003,000000,5.45854,5.45854,5.26455,5.33028,832392.20524557,0
+WOR.US,D,20011004,000000,5.37566,5.40784,5.16607,5.33028,525344.49676996,0
+WOR.US,D,20011005,000000,5.33028,5.37566,5.22362,5.37566,426376.47581482,0
+WOR.US,D,20011008,000000,5.41697,5.41697,4.98296,5.19014,423347.73151253,0
+WOR.US,D,20011009,000000,5.17585,5.3424,5.11333,5.30586,364235.11569946,0
+WOR.US,D,20011010,000000,5.33028,5.72161,5.3014,5.72161,356862.2671892,0
+WOR.US,D,20011011,000000,5.67477,5.75967,5.54688,5.72161,373311.09904865,0
+WOR.US,D,20011012,000000,5.68766,5.69234,5.41233,5.54688,177565.04596839,0
+WOR.US,D,20011015,000000,5.5811,5.67477,5.41697,5.67477,531401.98537453,0
+WOR.US,D,20011016,000000,5.67477,5.79537,5.55091,5.79069,212425.4999881,0
+WOR.US,D,20011017,000000,5.74679,5.79537,5.6174,5.6297,298829.27145455,0
+WOR.US,D,20011018,000000,5.6297,5.74153,5.6297,5.63321,288217.56270901,0
+WOR.US,D,20011019,000000,5.63907,5.73624,5.59166,5.65841,206368.0113835,0
+WOR.US,D,20011022,000000,5.69761,5.91129,5.67887,5.91129,341274.3981771,0
+WOR.US,D,20011023,000000,5.93764,6.0043,5.7989,5.7989,272846.64266838,0
+WOR.US,D,20011024,000000,5.82816,5.84104,5.71167,5.74153,292768.36633072,0
+WOR.US,D,20011025,000000,5.69761,5.9575,5.63907,5.9575,311822.29410724,0
+WOR.US,D,20011026,000000,5.91536,6.05404,5.78659,6.02714,239935.31287256,0
+WOR.US,D,20011029,000000,5.98331,5.98331,5.76903,5.7989,297961.47556871,0
+WOR.US,D,20011030,000000,5.76376,5.76376,5.65841,5.67477,299907.18327337,0
+WOR.US,D,20011031,000000,5.64435,5.73156,5.59166,5.63321,521876.72974589,0
+WOR.US,D,20011101,000000,5.6022,5.70171,5.56825,5.67887,534430.72967683,0
+WOR.US,D,20011102,000000,5.59691,5.74153,5.59691,5.69761,412517.36553591,0
+WOR.US,D,20011105,000000,5.69761,5.72161,5.61272,5.61272,478133.32571384,0
+WOR.US,D,20011106,000000,5.58698,5.69761,5.54688,5.63321,506282.02769533,0
+WOR.US,D,20011107,000000,5.67477,5.97978,5.65372,5.92886,502599.01995944,0
+WOR.US,D,20011108,000000,5.88317,6.03132,5.76376,5.76376,344523.50797011,0
+WOR.US,D,20011109,000000,5.72161,6.0043,5.70698,5.99435,284104.07354944,0
+WOR.US,D,20011112,000000,5.99435,6.07169,5.92066,6.01258,312042.65959795,0
+WOR.US,D,20011113,000000,6.01258,6.14838,5.97978,6.06757,316364.5564309,0
+WOR.US,D,20011114,000000,6.10915,6.28071,5.97102,6.27242,297746.23485689,0
+WOR.US,D,20011115,000000,6.28071,6.29528,6.18232,6.21977,254001.12256521,0
+WOR.US,D,20011116,000000,6.26252,6.30703,6.17415,6.21977,248802.88854836,0
+WOR.US,D,20011119,000000,6.17415,6.32105,6.17415,6.2397,393673.55369237,0
+WOR.US,D,20011120,000000,6.2397,6.2397,6.08511,6.10915,296661.48999962,0
+WOR.US,D,20011121,000000,6.09508,6.38836,6.09508,6.19575,301856.30749722,0
+WOR.US,D,20011123,000000,6.17415,6.32105,6.08511,6.31167,180815.864021,0
+WOR.US,D,20011126,000000,6.27242,6.28531,6.08105,6.24904,336723.59455539,0
+WOR.US,D,20011127,000000,6.20629,6.36904,6.15536,6.32514,347114.93781023,0
+WOR.US,D,20011128,000000,6.36904,6.41825,6.20052,6.35973,331318.66112479,0
+WOR.US,D,20011129,000000,6.32514,6.33451,6.09508,6.28071,271760.18955148,0
+WOR.US,D,20011130,000000,6.31632,6.59506,6.27597,6.41413,803807.89706152,0
+WOR.US,D,20011203,000000,6.49315,6.60384,6.43285,6.58571,481163.77827575,0
+WOR.US,D,20011204,000000,6.58571,6.58571,6.30351,6.3954,273711.02203497,0
+WOR.US,D,20011205,000000,6.3954,6.56805,6.32986,6.45514,898430.10554905,0
+WOR.US,D,20011206,000000,6.47388,6.47388,6.39248,6.43285,465567.36796555,0
+WOR.US,D,20011207,000000,6.38836,6.47908,6.35032,6.45514,363355.3619963,0
+WOR.US,D,20011210,000000,6.45514,6.45976,6.2397,6.2397,456906.4917035,0
+WOR.US,D,20011211,000000,6.28531,6.28531,5.93764,5.9762,784970.91825646,0
+WOR.US,D,20011212,000000,6.04944,6.07169,5.96222,6.07169,396924.371745,0
+WOR.US,D,20011213,000000,6.06293,6.13844,5.87381,5.87381,464052.1416846,0
+WOR.US,D,20011214,000000,5.87381,6.05404,5.85156,6.04467,314635.79769771,0
+WOR.US,D,20011217,000000,6.04467,6.19174,6.04467,6.13844,444130.41802224,0
+WOR.US,D,20011218,000000,6.09508,6.31167,6.07169,6.31167,473145.20762996,0
+WOR.US,D,20011219,000000,6.13844,6.26252,6.04944,6.22913,429188.27114568,0
+WOR.US,D,20011220,000000,6.22449,6.35032,6.14307,6.28071,426376.47581482,0
+WOR.US,D,20011221,000000,6.32105,6.33921,6.07169,6.07169,927668.67716669,0
+WOR.US,D,20011224,000000,6.1144,6.46512,6.1144,6.35973,346257.39148213,0
+WOR.US,D,20011226,000000,6.37781,6.37781,6.25316,6.25901,377438.25428517,0
+WOR.US,D,20011227,000000,6.29117,6.33451,6.18696,6.25901,293417.50498548,0
+WOR.US,D,20011228,000000,6.29117,6.34448,6.13844,6.18232,390209.20318755,0
+WOR.US,D,20011231,000000,6.18232,6.36904,6.14307,6.22449,541571.25487908,0
+WOR.US,D,20020102,000000,6.27242,6.27242,6.04944,6.13844,581638.48421373,0
+WOR.US,D,20020103,000000,6.15947,6.27242,6.07169,6.18232,532479.89719335,0
+WOR.US,D,20020104,000000,6.18232,6.40005,6.1144,6.33451,671508.31444462,0
+WOR.US,D,20020107,000000,6.33451,6.44753,6.29998,6.38836,530315.53225765,0
+WOR.US,D,20020108,000000,6.37781,6.37781,6.17415,6.17415,317234.06057633,0
+WOR.US,D,20020109,000000,6.18232,6.35973,6.15947,6.15947,518405.54620261,0
+WOR.US,D,20020110,000000,6.15947,6.28071,6.15947,6.23498,324600.07604811,0
+WOR.US,D,20020111,000000,6.20052,6.24493,6.15947,6.22449,353836.93940615,0
+WOR.US,D,20020114,000000,6.22449,6.22449,5.93764,6.06757,430273.01600295,0
+WOR.US,D,20020115,000000,6.00906,6.18232,6.00906,6.07753,366823.12902038,0
+WOR.US,D,20020116,000000,6.09508,6.12489,5.99971,6.01785,230184.56697437,0
+WOR.US,D,20020117,000000,6.00906,6.19174,5.98331,6.18232,310525.72505739,0
+WOR.US,D,20020118,000000,6.13844,6.16883,6.01258,6.05404,332394.86468397,0
+WOR.US,D,20020122,000000,6.06293,6.17881,6.06293,6.14838,291897.15392568,0
+WOR.US,D,20020123,000000,6.10443,6.27242,6.01785,6.20052,347338.71982017,0
+WOR.US,D,20020124,000000,6.13844,6.27597,6.1144,6.27597,402553.0871855,0
+WOR.US,D,20020125,000000,6.20052,6.35032,6.20052,6.30703,374184.01971331,0
+WOR.US,D,20020128,000000,6.26778,6.46512,6.24904,6.44281,293631.03743769,0
+WOR.US,D,20020129,000000,6.48439,6.5248,6.36439,6.37781,365741.80068233,0
+WOR.US,D,20020130,000000,6.31167,6.44753,6.27242,6.42289,562581.13991794,0
+WOR.US,D,20020131,000000,6.42289,6.51247,6.35973,6.47908,592031.53572819,0
+WOR.US,D,20020201,000000,6.43757,6.5529,6.43757,6.48903,307918.92088067,0
+WOR.US,D,20020204,000000,6.44753,6.51605,6.13844,6.14307,624080.19441703,0
+WOR.US,D,20020205,000000,6.18232,6.31167,6.15947,6.24904,499999.04882121,0
+WOR.US,D,20020206,000000,6.22449,6.31167,6.16419,6.21565,364874.0047965,0
+WOR.US,D,20020207,000000,6.24493,6.29117,6.1144,6.15947,498914.30396391,0
+WOR.US,D,20020208,000000,6.20052,6.27242,6.13425,6.27242,407964.85365458,0
+WOR.US,D,20020211,000000,6.27242,6.56805,6.25316,6.53359,424422.22681212,0
+WOR.US,D,20020212,000000,6.53359,6.53359,6.27242,6.37781,375702.66251351,0
+WOR.US,D,20020213,000000,6.40005,6.46512,6.40005,6.44281,280638.014785,0
+WOR.US,D,20020214,000000,6.44753,6.44753,6.29998,6.35502,356862.2671892,0
+WOR.US,D,20020215,000000,6.35973,6.41825,6.35032,6.37781,550018.59868892,0
+WOR.US,D,20020219,000000,6.42289,6.44753,6.35973,6.36904,477696.01125167,0
+WOR.US,D,20020220,000000,6.3954,6.44753,6.35973,6.44753,613466.77741189,0
+WOR.US,D,20020221,000000,6.44753,6.57277,6.42881,6.51605,552616.86156753,0
+WOR.US,D,20020222,000000,6.48903,6.57688,6.43285,6.547,488526.3772283,0
+WOR.US,D,20020225,000000,6.53359,6.5529,6.29117,6.29117,620395.47842154,0
+WOR.US,D,20020226,000000,6.33451,6.57688,6.31632,6.53764,479207.8210134,0
+WOR.US,D,20020227,000000,6.51247,6.62716,6.44753,6.57277,364438.39859397,0
+WOR.US,D,20020228,000000,6.53359,6.5529,6.31632,6.45039,410998.72273573,0
+WOR.US,D,20020301,000000,6.45039,6.62256,6.35973,6.62256,456259.06130837,0
+WOR.US,D,20020304,000000,6.61259,6.92636,6.61259,6.92636,828490.54027859,0
+WOR.US,D,20020305,000000,6.8848,6.90238,6.69627,6.78352,713946.60812871,0
+WOR.US,D,20020306,000000,6.77065,6.81459,6.62256,6.68691,695102.79628517,0
+WOR.US,D,20020307,000000,6.57688,6.68691,6.54296,6.61259,453657.38191051,0
+WOR.US,D,20020308,000000,6.57688,6.59847,6.48439,6.53359,513639.50186904,0
+WOR.US,D,20020311,000000,6.53359,6.5529,6.42289,6.51605,461886.06848928,0
+WOR.US,D,20020312,000000,6.48903,6.59847,6.47388,6.59847,461886.06848928,0
+WOR.US,D,20020313,000000,6.62716,6.63133,6.44753,6.547,350586.12135355,0
+WOR.US,D,20020314,000000,6.51605,6.64481,6.49787,6.62256,358599.56722046,0
+WOR.US,D,20020315,000000,6.51605,6.64068,6.51605,6.62716,634254.58870045,0
+WOR.US,D,20020318,000000,6.63602,6.63602,6.42289,6.52822,457989.52830117,0
+WOR.US,D,20020319,000000,6.5581,6.68691,6.53764,6.65476,674094.61950592,0
+WOR.US,D,20020320,000000,6.62716,6.63133,6.02714,6.42289,1102201.5623136,0
+WOR.US,D,20020321,000000,6.38251,6.62716,6.35502,6.58094,584667.22851602,0
+WOR.US,D,20020322,000000,6.53359,6.54296,6.4703,6.50251,409915.68613808,0
+WOR.US,D,20020325,000000,6.50722,6.547,6.37317,6.38836,408841.19083851,0
+WOR.US,D,20020326,000000,6.42881,6.70509,6.42289,6.64481,444999.92216768,0
+WOR.US,D,20020327,000000,6.62716,6.75251,6.62716,6.69627,459075.98141806,0
+WOR.US,D,20020328,000000,6.66813,6.80636,6.64481,6.80636,441320.33095104,0
+WOR.US,D,20020401,000000,6.77821,6.80225,6.64481,6.72848,381553.45170435,0
+WOR.US,D,20020402,000000,6.811,6.82455,6.64481,6.64481,960368.18276989,0
+WOR.US,D,20020403,000000,6.66813,6.85843,6.43757,6.70509,458208.18553223,0
+WOR.US,D,20020404,000000,6.77821,6.77821,6.49315,6.63133,326113.59406946,0
+WOR.US,D,20020405,000000,6.73724,6.84381,6.72383,6.80225,352320.00486557,0
+WOR.US,D,20020408,000000,6.84787,6.84787,6.70509,6.78352,321354.38277438,0
+WOR.US,D,20020409,000000,6.82455,6.91347,6.75715,6.77475,341923.53683185,0
+WOR.US,D,20020410,000000,6.77475,7.14062,6.77475,7.10897,606971.97434514,0
+WOR.US,D,20020411,000000,7.08797,7.08797,6.93161,6.95093,516895.4447005,0
+WOR.US,D,20020412,000000,6.90238,7.04693,6.83558,7.00657,383495.74288975,0
+WOR.US,D,20020415,000000,6.97729,7.01998,6.82455,6.9217,344959.11417265,0
+WOR.US,D,20020416,000000,6.97729,7.07973,6.96088,7.00185,414902.09596232,0
+WOR.US,D,20020417,000000,7.06979,7.08379,6.75715,6.82455,606109.30323818,0
+WOR.US,D,20020418,000000,6.88945,6.94216,6.83558,6.88945,468380.871556,0
+WOR.US,D,20020419,000000,6.96088,6.96088,6.75715,6.84381,379809.31863461,0
+WOR.US,D,20020422,000000,6.86839,6.86839,6.58094,6.60384,592251.90121887,0
+WOR.US,D,20020423,000000,6.64481,6.64481,6.4703,6.52004,604590.66043799,0
+WOR.US,D,20020424,000000,6.56805,6.69103,6.51605,6.57688,468167.33910381,0
+WOR.US,D,20020425,000000,6.58094,6.62716,6.4703,6.547,309007.08225717,0
+WOR.US,D,20020426,000000,6.51605,6.69627,6.51605,6.51605,237335.3417343,0
+WOR.US,D,20020429,000000,6.53359,6.63133,6.44753,6.45976,236462.42106965,0
+WOR.US,D,20020430,000000,6.48439,6.64481,6.48439,6.5581,360977.46460839,0
+WOR.US,D,20020501,000000,6.58094,6.64481,6.43757,6.5248,315067.987381,0
+WOR.US,D,20020502,000000,6.5581,6.82455,6.5581,6.81459,514075.10807157,0
+WOR.US,D,20020503,000000,6.77821,6.88945,6.73724,6.86374,297314.04517361,0
+WOR.US,D,20020506,000000,6.8848,6.93632,6.7004,6.73259,278038.04364675,0
+WOR.US,D,20020507,000000,6.73724,6.85843,6.69103,6.83971,326983.09821491,0
+WOR.US,D,20020508,000000,6.80225,7.00185,6.77821,6.9217,318966.23582874,0
+WOR.US,D,20020509,000000,6.91347,6.97729,6.83035,6.83558,260723.1241611,0
+WOR.US,D,20020510,000000,6.84787,6.91812,6.78352,6.82455,341923.53683185,0
+WOR.US,D,20020513,000000,6.77821,6.91347,6.73724,6.8988,399520.926364,0
+WOR.US,D,20020514,000000,6.88945,7.08797,6.88945,7.0241,495021.18029503,0
+WOR.US,D,20020515,000000,7.06979,7.2237,6.98666,7.03758,349716.6172081,0
+WOR.US,D,20020516,000000,7.00185,7.11308,6.91812,6.93632,227584.59583612,0
+WOR.US,D,20020517,000000,7.00185,7.11779,6.93632,7.06447,420522.27010477,0
+WOR.US,D,20020520,000000,7.06447,7.08797,6.91812,6.97729,260284.10143933,0
+WOR.US,D,20020521,000000,6.93632,7.18035,6.93632,7.10897,568643.75330139,0
+WOR.US,D,20020522,000000,7.08797,7.18035,7.06979,7.18035,381331.37795404,0
+WOR.US,D,20020523,000000,7.15703,7.19031,7.0241,7.12244,400826.03671194,0
+WOR.US,D,20020524,000000,7.11308,7.15703,7.02934,7.04693,333910.09096494,0
+WOR.US,D,20020528,000000,6.99136,7.0241,6.84787,6.86839,583799.43263019,0
+WOR.US,D,20020529,000000,6.88945,6.96088,6.84787,6.86839,240792.85920066,0
+WOR.US,D,20020530,000000,6.91347,6.96381,6.82455,6.85379,456476.01027982,0
+WOR.US,D,20020531,000000,6.86839,6.93161,6.75715,6.75715,649200.15209625,0
+WOR.US,D,20020603,000000,6.75715,6.91347,6.71327,6.71327,599394.13468074,0
+WOR.US,D,20020604,000000,6.66813,6.78352,6.61719,6.73724,389131.29136876,0
+WOR.US,D,20020605,000000,6.80225,6.86839,6.73724,6.83558,278907.5477922,0
+WOR.US,D,20020606,000000,6.80225,6.86374,6.72848,6.72848,432225.55674606,0
+WOR.US,D,20020607,000000,6.68225,6.77821,6.64481,6.72848,323942.39609529,0
+WOR.US,D,20020610,000000,6.75715,6.81977,6.67808,6.77821,553271.12500114,0
+WOR.US,D,20020611,000000,6.86839,6.8848,6.62716,6.64998,575135.1398489,0
+WOR.US,D,20020612,000000,6.69627,6.77475,6.53764,6.60783,552616.86156753,0
+WOR.US,D,20020613,000000,6.60783,6.64068,6.53359,6.58571,565401.47654689,0
+WOR.US,D,20020614,000000,6.62716,6.67348,6.29528,6.46512,429844.24283891,0
+WOR.US,D,20020617,000000,6.47388,6.57277,6.38251,6.49787,399092.15319992,0
+WOR.US,D,20020618,000000,6.56805,6.67348,6.49315,6.61719,414902.09596232,0
+WOR.US,D,20020619,000000,6.83035,7.03407,6.69103,6.71852,1113898.0159164,0
+WOR.US,D,20020620,000000,7.27761,7.38293,7.12244,7.32856,2444770.6271828,0
+WOR.US,D,20020621,000000,7.21436,7.58434,7.21436,7.53161,1902767.1826205,0
+WOR.US,D,20020624,000000,7.63879,7.96191,7.61482,7.74006,2623425.5427873,0
+WOR.US,D,20020625,000000,7.77225,7.82663,7.61482,7.75293,1203118.7074926,0
+WOR.US,D,20020626,000000,7.67976,7.74006,7.54515,7.72019,1609563.2100873,0
+WOR.US,D,20020627,000000,7.73068,8.0544,7.70373,8.0544,802294.3790402,0
+WOR.US,D,20020628,000000,8.0591,8.40852,8.0591,8.10938,1685790.8790107,0
+WOR.US,D,20020701,000000,8.15153,8.33129,8.1147,8.26163,1432867.6682644,0
+WOR.US,D,20020702,000000,8.27977,8.29969,8.15153,8.19664,1234950.4172099,0
+WOR.US,D,20020703,000000,8.19664,8.28447,7.81436,7.86292,902984.32569,0
+WOR.US,D,20020705,000000,7.88341,8.1609,7.8595,8.04504,608707.56611678,0
+WOR.US,D,20020708,000000,8.04504,8.04504,7.81436,7.92975,1347550.3499148,0
+WOR.US,D,20020709,000000,7.92975,8.22068,7.90626,8.03035,671508.31444462,0
+WOR.US,D,20020710,000000,7.99237,8.01635,7.73068,7.95666,777391.37033245,0
+WOR.US,D,20020711,000000,7.96191,7.96661,7.67976,7.87762,1082505.3289208,0
+WOR.US,D,20020712,000000,7.87762,7.93494,7.53161,7.63879,591380.68881383,0
+WOR.US,D,20020715,000000,7.50292,7.80499,7.35193,7.79623,1202681.3930304,0
+WOR.US,D,20020716,000000,7.82663,8.00699,7.517,7.74821,1406232.4843043,0
+WOR.US,D,20020717,000000,7.83661,8.0544,7.66628,7.75759,1221518.3718354,0
+WOR.US,D,20020718,000000,7.72598,7.96661,7.64637,7.67976,744910.52196027,0
+WOR.US,D,20020719,000000,7.66628,7.671,7.34788,7.35666,857296.92221292,0
+WOR.US,D,20020722,000000,7.2038,7.55446,7.07384,7.07384,1312906.8448665,0
+WOR.US,D,20020723,000000,7.01062,7.25418,6.8848,7.04224,1399522.4405256,0
+WOR.US,D,20020724,000000,6.81459,7.34788,6.811,7.33732,1153310.9818174,0
+WOR.US,D,20020725,000000,7.24542,7.58434,7.17516,7.43447,803594.3646093,0
+WOR.US,D,20020726,000000,7.57031,7.70373,7.48599,7.64637,893676.01903283,0
+WOR.US,D,20020729,000000,7.70373,8.19664,7.68972,8.19139,1223684.4450308,0
+WOR.US,D,20020730,000000,8.00699,8.22068,7.90626,8.12353,1108491.3742262,0
+WOR.US,D,20020731,000000,8.12815,8.26163,7.8595,7.8595,1354479.0509244,0
+WOR.US,D,20020801,000000,7.8595,8.03509,7.82663,7.90626,742091.89359099,0
+WOR.US,D,20020802,000000,7.79623,7.92975,7.4819,7.54157,923775.55349779,0
+WOR.US,D,20020805,000000,7.50292,7.56036,7.13067,7.16579,783884.46513956,0
+WOR.US,D,20020806,000000,7.18035,7.60014,7.18035,7.4819,849502.13357706,0
+WOR.US,D,20020807,000000,7.54515,7.63879,7.37061,7.63879,532479.89719335,0
+WOR.US,D,20020808,000000,7.57031,7.74821,7.4819,7.66101,739063.14928868,0
+WOR.US,D,20020809,000000,7.61482,7.86767,7.45844,7.72598,946078.59106732,0
+WOR.US,D,20020812,000000,7.71196,7.86767,7.61946,7.81436,764398.34767974,0
+WOR.US,D,20020813,000000,7.78626,7.83202,7.66101,7.66628,922690.80864054,0
+WOR.US,D,20020814,000000,7.66628,7.72598,7.3654,7.66628,887174.3829276,0
+WOR.US,D,20020816,000000,7.70373,7.74821,7.41693,7.69491,646378.10720771,0
+WOR.US,D,20020819,000000,7.63879,7.94259,7.63879,7.84717,560852.38118477,0
+WOR.US,D,20020820,000000,7.77225,7.99822,7.70373,7.95666,654174.60410319,0
+WOR.US,D,20020821,000000,8.19664,8.27504,8.04032,8.24702,980949.29464472,0
+WOR.US,D,20020822,000000,8.24702,8.27977,8.10001,8.21071,851451.25780093,0
+WOR.US,D,20020823,000000,8.21655,8.59996,7.97126,7.99822,537464.59875798,0
+WOR.US,D,20020826,000000,7.92975,8.16503,7.90626,8.06202,619312.44182387,0
+WOR.US,D,20020827,000000,8.12815,8.27504,8.12815,8.16503,630788.52993599,0
+WOR.US,D,20020828,000000,8.15153,8.15153,7.83661,7.83661,536812.04358398,0
+WOR.US,D,20020829,000000,7.84197,8.00699,7.75293,7.88341,386099.13054722,0
+WOR.US,D,20020830,000000,7.83661,8.22472,7.80499,7.95194,743181.76322712,0
+WOR.US,D,20020903,000000,7.8595,8.15153,7.84197,7.99822,1299266.3918187,0
+WOR.US,D,20020904,000000,8.0544,8.50985,8.0263,8.50566,1492198.9413085,0
+WOR.US,D,20020905,000000,8.40852,8.48175,8.10938,8.18613,902553.84426635,0
+WOR.US,D,20020906,000000,8.22068,8.45714,8.22068,8.33655,554788.05954172,0
+WOR.US,D,20020909,000000,8.24351,8.46537,8.17386,8.29033,669977.71382711,0
+WOR.US,D,20020910,000000,8.29969,8.5532,8.18613,8.2704,1203766.1378877,0
+WOR.US,D,20020911,000000,8.36291,8.57593,8.36291,8.48636,600477.17127841,0
+WOR.US,D,20020912,000000,8.38103,8.46942,8.17737,8.20599,1219787.9048426,0
+WOR.US,D,20020913,000000,8.15686,8.24702,8.0866,8.24702,1156999.1143321,0
+WOR.US,D,20020917,000000,8.18613,8.31376,7.74821,7.81787,1111947.1834329,0
+WOR.US,D,20020918,000000,7.9771,8.29969,7.82258,8.24702,1660021.7826768,0
+WOR.US,D,20020919,000000,8.13287,8.35818,7.81787,7.95194,1155912.6612153,0
+WOR.US,D,20020920,000000,8.02101,8.20195,7.99237,8.13287,1422269.6255957,0
+WOR.US,D,20020923,000000,8.02101,8.10938,7.54515,7.67976,1194234.0492205,0
+WOR.US,D,20020924,000000,7.57031,7.80095,7.4538,7.63347,1280637.820687,0
+WOR.US,D,20020925,000000,7.72598,8.06202,7.71196,8.04032,894977.71286155,0
+WOR.US,D,20020926,000000,8.10938,8.72173,8.0866,8.65501,2495225.7832533,0
+WOR.US,D,20020927,000000,8.63509,8.77851,8.51861,8.67778,1663487.8414412,0
+WOR.US,D,20020930,000000,8.46942,8.607,8.29033,8.45308,1736032.5026288,0
+WOR.US,D,20021001,000000,8.46537,8.89028,8.29969,8.89028,1254211.0444002,0
+WOR.US,D,20021002,000000,8.81364,8.81364,8.59471,8.63509,1179513.9760943,0
+WOR.US,D,20021003,000000,8.607,8.92368,8.57075,8.75682,1047854.9908341,0
+WOR.US,D,20021004,000000,8.76563,8.81364,8.48636,8.70886,1189263.0137329,0
+WOR.US,D,20021007,000000,8.70886,8.70886,8.38103,8.54383,1535083.0907529,0
+WOR.US,D,20021008,000000,8.67433,9.21524,8.58595,8.98165,4088774.0594239,0
+WOR.US,D,20021009,000000,8.81364,9.02321,8.72173,8.76563,3238199.138807,0
+WOR.US,D,20021010,000000,8.74637,8.76157,8.06669,8.24702,3624499.843989,0
+WOR.US,D,20021011,000000,8.2564,8.76157,8.2564,8.70535,1342565.6483501,0
+WOR.US,D,20021014,000000,8.13287,8.13694,7.78109,7.92039,2509950.9811583,0
+WOR.US,D,20021015,000000,7.9771,8.65501,7.9771,8.65501,1860749.1208025,0
+WOR.US,D,20021016,000000,8.58595,8.58595,8.20599,8.2564,1422689.8574617,0
+WOR.US,D,20021017,000000,8.58595,8.67433,8.29443,8.49631,1312689.8958951,0
+WOR.US,D,20021018,000000,8.45714,8.69133,8.38103,8.6398,981589.89200138,0
+WOR.US,D,20021021,000000,8.58595,8.76157,8.35818,8.73581,1634254.3946024,0
+WOR.US,D,20021022,000000,8.67433,8.78728,8.57075,8.69538,810084.04289719,0
+WOR.US,D,20021023,000000,8.67433,8.71351,8.40392,8.55839,1313120.3773188,0
+WOR.US,D,20021024,000000,8.55839,8.67778,8.4133,8.50566,2221738.5432281,0
+WOR.US,D,20021025,000000,8.48175,8.56257,8.06202,8.56257,1195320.5023375,0
+WOR.US,D,20021028,000000,8.65501,8.6837,8.33655,8.37226,561501.51983954,0
+WOR.US,D,20021029,000000,8.29033,8.51396,8.13694,8.46942,825033.02281225,0
+WOR.US,D,20021030,000000,8.46942,8.63044,8.36695,8.59996,753357.86577015,0
+WOR.US,D,20021031,000000,8.63044,8.64385,8.4133,8.50985,995459.25183801,0
+WOR.US,D,20021101,000000,8.48636,8.70535,8.45308,8.67433,687521.54010155,0
+WOR.US,D,20021104,000000,8.76563,8.81364,8.47878,8.60235,936976.98382388,0
+WOR.US,D,20021105,000000,8.60235,8.65501,8.15153,8.38575,1080332.422687,0
+WOR.US,D,20021106,000000,8.38575,8.48175,8.25168,8.44777,1506919.0144348,0
+WOR.US,D,20021107,000000,8.33655,8.44777,8.1686,8.37693,1005843.7620544,0
+WOR.US,D,20021108,000000,8.35818,8.44251,7.49888,7.77751,2467517.8122531,0
+WOR.US,D,20021111,000000,7.77225,7.77225,7.22788,7.71196,1677782.5579226,0
+WOR.US,D,20021112,000000,7.69491,7.92039,7.65572,7.78109,759196.69714365,0
+WOR.US,D,20021113,000000,7.74821,7.90167,7.47776,7.76694,681031.86181364,0
+WOR.US,D,20021114,000000,7.79623,8.01284,7.74821,8.00229,634478.37071036,0
+WOR.US,D,20021115,000000,7.98946,8.0591,7.61482,7.74006,1316579.6030447,0
+WOR.US,D,20021118,000000,7.65572,7.76289,7.37476,7.64637,973574.73787484,0
+WOR.US,D,20021119,000000,7.5919,7.75759,7.49888,7.60538,732783.58693379,0
+WOR.US,D,20021120,000000,7.63347,7.81436,7.57031,7.67976,939368.54728873,0
+WOR.US,D,20021121,000000,7.67976,7.92975,7.65572,7.89336,706367.0602047,0
+WOR.US,D,20021122,000000,7.95194,7.96191,7.5919,7.60014,663703.27625107,0
+WOR.US,D,20021125,000000,7.63347,7.86292,7.55446,7.65572,692285.87617547,0
+WOR.US,D,20021126,000000,7.52165,7.70784,7.50292,7.5919,721095.67462906,0
+WOR.US,D,20021127,000000,7.49888,7.92039,7.4819,7.90626,640320.61860312,0
+WOR.US,D,20021129,000000,7.90167,7.99237,7.82663,7.96191,427027.3227292,0
+WOR.US,D,20021202,000000,8.10938,8.29033,7.94671,8.0263,1252924.724908,0
+WOR.US,D,20021203,000000,7.95666,8.00699,7.87233,7.94259,791689.50333313,0
+WOR.US,D,20021204,000000,7.92975,8.09538,7.81787,7.98946,523602.07195983,0
+WOR.US,D,20021205,000000,8.04504,8.07723,7.80095,7.89748,478133.32571384,0
+WOR.US,D,20021206,000000,7.80911,8.07723,7.73533,7.75759,820482.21919052,0
+WOR.US,D,20021209,000000,7.72598,7.90167,7.67976,7.79623,1279337.8351179,0
+WOR.US,D,20021210,000000,7.80911,7.8595,7.63879,7.82663,770898.2755253,0
+WOR.US,D,20021211,000000,7.91044,8.0866,7.76289,8.0866,746203.67449094,0
+WOR.US,D,20021212,000000,8.00229,8.14045,7.8595,8.09538,821129.64958567,0
+WOR.US,D,20021213,000000,8.09066,8.15153,7.86292,7.92039,584455.40432341,0
+WOR.US,D,20021216,000000,7.92439,8.21071,7.92439,8.21071,616283.69752156,0
+WOR.US,D,20021217,000000,8.27504,8.29969,8.06202,8.06202,698345.07303969,0
+WOR.US,D,20021218,000000,8.15686,8.20195,7.41223,7.43918,3082060.7932242,0
+WOR.US,D,20021219,000000,7.4819,7.63879,7.37476,7.41223,1077956.2335587,0
+WOR.US,D,20021220,000000,7.49888,7.52637,7.24065,7.29157,1502380.1686304,0
+WOR.US,D,20021223,000000,7.24999,7.24999,7.00657,7.06979,1791255.4112921,0
+WOR.US,D,20021224,000000,7.15703,7.15703,7.03758,7.06447,505624.34774249,0
+WOR.US,D,20021226,000000,7.06979,7.1441,6.95504,6.99136,921828.13753355,0
+WOR.US,D,20021227,000000,6.94627,7.01998,6.8988,6.93161,821348.30681672,0
+WOR.US,D,20021230,000000,6.90763,7.01532,6.78352,7.01532,920956.92512849,0
+WOR.US,D,20021231,000000,7.05922,7.06979,6.90763,6.95093,850147.85571261,0
+WOR.US,D,20030102,000000,6.8848,7.1986,6.8848,7.06979,1868981.2239003,0
+WOR.US,D,20030103,000000,7.06979,7.11308,6.93161,7.05511,1972062.7340152,0
+WOR.US,D,20030106,000000,7.1031,7.33261,7.03758,7.30153,1621473.1961424,0
+WOR.US,D,20030107,000000,7.30153,7.3063,7.11779,7.25418,919662.06433824,0
+WOR.US,D,20030108,000000,7.29693,7.29693,6.99721,7.05047,1046987.1949482,0
+WOR.US,D,20030109,000000,7.09848,7.33261,7.09376,7.21436,923129.83136228,0
+WOR.US,D,20030110,000000,7.2834,7.41223,7.1441,7.2834,1163492.2091393,0
+WOR.US,D,20030113,000000,7.3063,7.35193,7.11779,7.27404,966000.31472968,0
+WOR.US,D,20030114,000000,7.26938,7.34317,7.14768,7.15703,1004552.3177834,0
+WOR.US,D,20030115,000000,7.2038,7.2038,6.87661,6.8848,1374617.7235582,0
+WOR.US,D,20030116,000000,6.95504,7.03407,6.88945,6.99721,607405.87228804,0
+WOR.US,D,20030117,000000,6.99136,7.01998,6.88945,6.95504,663274.50308701,0
+WOR.US,D,20030121,000000,6.95504,6.95504,6.76593,6.76593,1033782.3481029,0
+WOR.US,D,20030122,000000,6.76593,6.79228,6.58571,6.61719,1046339.764553,0
+WOR.US,D,20030123,000000,6.62256,6.75251,6.57277,6.65936,543089.89767928,0
+WOR.US,D,20030124,000000,6.79228,6.89415,6.58571,6.58571,1278685.2799439,0
+WOR.US,D,20030127,000000,6.58094,6.77065,6.56805,6.66813,1360539.9560483,0
+WOR.US,D,20030128,000000,6.66813,6.8848,6.61259,6.83971,1825244.6529069,0
+WOR.US,D,20030129,000000,6.80225,6.80636,6.58971,6.78876,1159585.4193935,0
+WOR.US,D,20030130,000000,6.76593,6.87251,6.69103,6.72848,1074705.4155061,0
+WOR.US,D,20030131,000000,6.72383,7.11779,6.70509,6.91812,1046551.5887457,0
+WOR.US,D,20030203,000000,6.90763,7.00657,6.72848,6.79228,678216.6499636,0
+WOR.US,D,20030204,000000,6.75251,6.77821,6.63602,6.68225,862713.81346084,0
+WOR.US,D,20030205,000000,6.77065,6.83971,6.56805,6.57688,871591.63869437,0
+WOR.US,D,20030206,000000,6.56805,6.63602,6.36439,6.45976,1142917.930303,0
+WOR.US,D,20030207,000000,6.61259,6.63602,6.33921,6.37781,968598.5776083,0
+WOR.US,D,20030210,000000,6.35032,6.47388,6.15536,6.44281,1097652.4669514,0
+WOR.US,D,20030211,000000,6.48903,6.48903,6.23498,6.29528,990906.73995667,0
+WOR.US,D,20030212,000000,6.29528,6.40005,6.21161,6.29528,792769.12341155,0
+WOR.US,D,20030213,000000,6.27242,6.29528,6.18696,6.25316,745556.24409582,0
+WOR.US,D,20030214,000000,6.2397,6.32514,6.20052,6.27242,808794.30688577,0
+WOR.US,D,20030218,000000,6.24904,6.45039,6.20052,6.41,661759.27680604,0
+WOR.US,D,20030219,000000,6.43757,6.45976,6.22449,6.29117,515592.04261213,0
+WOR.US,D,20030220,000000,6.24904,6.24904,6.09043,6.13425,922258.61895725,0
+WOR.US,D,20030221,000000,6.17881,6.41,6.13425,6.36439,545910.23430819,0
+WOR.US,D,20030224,000000,6.37781,6.38251,6.1144,6.15536,484406.05503026,0
+WOR.US,D,20030225,000000,6.06293,6.20629,6.02255,6.20629,626458.09180499,0
+WOR.US,D,20030226,000000,6.27242,6.27242,6.14307,6.15536,460587.79117977,0
+WOR.US,D,20030227,000000,6.20052,6.22913,6.04008,6.15536,426813.79027698,0
+WOR.US,D,20030228,000000,6.21565,6.38836,6.21565,6.28531,952146.3292296,0
+WOR.US,D,20030303,000000,6.32514,6.38836,6.09508,6.17881,636417.24537652,0
+WOR.US,D,20030304,000000,6.17881,6.19575,6.07753,6.10443,605668.57225679,0
+WOR.US,D,20030305,000000,6.13425,6.17881,6.06293,6.17881,604800.77637096,0
+WOR.US,D,20030306,000000,6.17881,6.17881,5.94699,5.99435,535296.81730303,0
+WOR.US,D,20030307,000000,5.96222,6.08105,5.92886,6.01785,452142.15562955,0
+WOR.US,D,20030310,000000,5.95228,5.99971,5.82289,5.85156,553698.18990559,0
+WOR.US,D,20030311,000000,5.81294,6.0359,5.79069,5.84104,789297.93986825,0
+WOR.US,D,20030312,000000,5.8182,5.86035,5.69234,5.85626,545045.85494161,0
+WOR.US,D,20030313,000000,5.94231,6.06293,5.81294,6.05822,515159.85292884,0
+WOR.US,D,20030314,000000,6.18696,6.18696,5.91129,5.97978,578823.27236364,0
+WOR.US,D,20030317,000000,5.9575,6.32514,5.93764,6.32514,697055.33702829,0
+WOR.US,D,20030318,000000,6.3954,6.3954,6.20052,6.25901,742946.02339988,0
+WOR.US,D,20030319,000000,6.0043,6.07169,5.72573,5.92415,1859027.1951077,0
+WOR.US,D,20030320,000000,5.86504,5.91536,5.73156,5.89373,1051754.9475414,0
+WOR.US,D,20030321,000000,5.88904,5.88904,5.54688,5.78249,1704205.9176903,0
+WOR.US,D,20030324,000000,5.78249,5.87791,5.56356,5.80766,1832602.1270806,0
+WOR.US,D,20030325,000000,5.78659,5.78659,5.55911,5.6022,1222606.533212,0
+WOR.US,D,20030326,000000,5.64435,5.67477,5.52323,5.59691,814417.89754745,0
+WOR.US,D,20030327,000000,5.58698,5.67477,5.51449,5.65841,765050.90285372,0
+WOR.US,D,20030328,000000,5.65841,5.67887,5.56356,5.67887,633603.74178609,0
+WOR.US,D,20030331,000000,5.67887,5.71167,5.50064,5.50986,1244041.7748957,0
+WOR.US,D,20030401,000000,5.55091,5.63321,5.44859,5.63321,807711.27028812,0
+WOR.US,D,20030402,000000,5.86504,5.86504,5.65372,5.66659,786703.09350888,0
+WOR.US,D,20030403,000000,5.70171,5.72573,5.56356,5.63321,983108.53480158,0
+WOR.US,D,20030404,000000,5.6022,5.63321,5.51854,5.52323,802074.0135495,0
+WOR.US,D,20030407,000000,5.67887,5.86504,5.67477,5.7737,1710904.0036515,0
+WOR.US,D,20030408,000000,5.72573,5.8182,5.68357,5.79537,1993497.9756989,0
+WOR.US,D,20030409,000000,5.78659,5.91129,5.68766,5.71167,917282.45869068,0
+WOR.US,D,20030410,000000,5.75438,5.76376,5.66659,5.71167,546335.59095303,0
+WOR.US,D,20030411,000000,5.79537,5.85626,5.59691,5.65841,666520.19636077,0
+WOR.US,D,20030414,000000,5.65841,5.7989,5.65841,5.7737,885011.72625152,0
+WOR.US,D,20030415,000000,5.7737,6.01258,5.75438,6.0043,1276305.6742963,0
+WOR.US,D,20030416,000000,6.25901,6.25901,6.08105,6.09043,1478343.2475488,0
+WOR.US,D,20030417,000000,6.1197,6.19174,6.07169,6.17415,666306.66390851,0
+WOR.US,D,20030421,000000,6.17415,6.36439,6.17415,6.20052,831743.06659081,0
+WOR.US,D,20030422,000000,6.20629,6.36439,6.14307,6.28071,570374.22029418,0
+WOR.US,D,20030423,000000,6.20629,6.28531,6.0992,6.21977,702028.08077558,0
+WOR.US,D,20030424,000000,6.26252,6.32514,6.14838,6.29528,618881.96040021,0
+WOR.US,D,20030425,000000,6.29117,6.33451,6.15251,6.18232,599828.03262366,0
+WOR.US,D,20030428,000000,6.32514,6.45514,6.28071,6.37317,605890.64600712,0
+WOR.US,D,20030429,000000,6.41413,6.41825,6.04944,6.22913,1042011.0346816,0
+WOR.US,D,20030430,000000,6.25901,6.25901,6.07169,6.20052,1016885.9522236,0
+WOR.US,D,20030501,000000,6.16419,6.30351,6.04944,6.29998,669552.35718227,0
+WOR.US,D,20030502,000000,6.28071,6.45976,6.28071,6.41825,497832.97562588,0
+WOR.US,D,20030505,000000,6.43757,6.43757,6.23498,6.30351,708961.90656408,0
+WOR.US,D,20030506,000000,6.38836,6.64998,6.29998,6.5248,1108050.6432448,0
+WOR.US,D,20030507,000000,6.51247,6.53359,6.32105,6.35032,645303.61190814,0
+WOR.US,D,20030508,000000,6.38836,6.3954,6.20629,6.35502,488300.88695876,0
+WOR.US,D,20030509,000000,6.38836,6.58571,6.33921,6.58094,613466.77741189,0
+WOR.US,D,20030512,000000,6.58094,6.67348,6.48903,6.67348,692507.94992579,0
+WOR.US,D,20030513,000000,6.63133,6.64998,6.48903,6.53764,410353.00060022,0
+WOR.US,D,20030514,000000,6.53764,6.57688,6.4703,6.5581,642051.08559591,0
+WOR.US,D,20030515,000000,6.5581,6.61259,6.49787,6.58971,435037.3520769,0
+WOR.US,D,20030516,000000,6.58971,6.67348,6.5529,6.5581,523385.12298836,0
+WOR.US,D,20030519,000000,6.58971,6.58971,6.47908,6.48903,777604.90278466,0
+WOR.US,D,20030520,000000,6.50251,6.59506,6.36904,6.4703,668252.37161317,0
+WOR.US,D,20030521,000000,6.4703,6.56805,6.42881,6.51605,427676.46138395,0
+WOR.US,D,20030522,000000,6.50722,6.547,6.44753,6.45976,543737.3280744,0
+WOR.US,D,20030523,000000,6.47908,6.5581,6.44281,6.52822,801214.75896176,0
+WOR.US,D,20030527,000000,6.49315,6.80225,6.49315,6.70915,727581.9363977,0
+WOR.US,D,20030528,000000,6.76593,6.811,6.60384,6.69627,849278.35156715,0
+WOR.US,D,20030529,000000,6.64998,6.78876,6.57688,6.66813,726500.60805965,0
+WOR.US,D,20030530,000000,6.77065,6.93161,6.76593,6.89415,1015374.1424619,0
+WOR.US,D,20030602,000000,6.88067,7.14062,6.88067,7.04693,1065607.2247818,0
+WOR.US,D,20030603,000000,7.04693,7.24999,7.01998,7.07384,780643.89664467,0
+WOR.US,D,20030604,000000,7.12244,7.2038,7.09848,7.15703,732563.2214431,0
+WOR.US,D,20030605,000000,7.19502,7.19502,7.07384,7.15703,566689.50429867,0
+WOR.US,D,20030606,000000,7.12244,7.37476,7.12244,7.19031,750537.5291412,0
+WOR.US,D,20030609,000000,7.15703,7.23725,6.92636,7.08379,850580.0453959,0
+WOR.US,D,20030610,000000,7.13533,7.22788,7.08379,7.20856,1599178.6998709,0
+WOR.US,D,20030611,000000,7.24542,7.49417,7.18513,7.35193,968813.81832014,0
+WOR.US,D,20030612,000000,7.31912,7.42629,7.28758,7.34317,433735.65824817,0
+WOR.US,D,20030613,000000,7.45844,7.46781,7.34317,7.37476,689907.97878755,0
+WOR.US,D,20030616,000000,7.37881,7.55041,7.35666,7.49417,877430.47006788,0
+WOR.US,D,20030617,000000,7.45844,7.52165,7.33261,7.41223,1169334.457032,0
+WOR.US,D,20030618,000000,7.15703,7.19502,6.79754,6.81459,2478337.9286718,0
+WOR.US,D,20030619,000000,6.69627,6.83035,6.63602,6.64481,1706797.3475304,0
+WOR.US,D,20030620,000000,6.62716,6.69103,6.41825,6.41825,1475312.794987,0
+WOR.US,D,20030623,000000,6.51247,6.60384,6.30703,6.37317,1274788.7397558,0
+WOR.US,D,20030624,000000,6.37317,6.45039,6.29117,6.33451,1067346.2330727,0
+WOR.US,D,20030625,000000,6.35032,6.41825,6.30351,6.36439,1294066.4495423,0
+WOR.US,D,20030626,000000,6.32986,6.37317,6.18232,6.31632,1568424.9019723,0
+WOR.US,D,20030627,000000,6.32105,6.41825,6.14838,6.18232,1480941.5104275,0
+WOR.US,D,20030630,000000,6.21161,6.32986,6.15536,6.18696,3242739.692871,0
+WOR.US,D,20030701,000000,6.19174,6.26778,6.15251,6.22449,868991.66755614,0
+WOR.US,D,20030702,000000,6.37317,6.3954,6.25901,6.35973,1277819.1923177,0
+WOR.US,D,20030703,000000,6.35973,6.54296,6.32514,6.45039,1074918.9479583,0
+WOR.US,D,20030707,000000,6.42289,6.60384,6.42289,6.44281,1501297.1320327,0
+WOR.US,D,20030708,000000,6.44753,6.60384,6.44753,6.58094,750759.60289151,0
+WOR.US,D,20030709,000000,6.58094,6.58094,6.41413,6.43757,1394322.4982491,0
+WOR.US,D,20030710,000000,6.41413,6.41413,6.24493,6.28071,784538.72857316,0
+WOR.US,D,20030711,000000,6.32105,6.47908,6.32105,6.44281,773493.12188471,0
+WOR.US,D,20030714,000000,6.44753,6.58094,6.35973,6.41825,716324.50551663,0
+WOR.US,D,20030715,000000,6.45976,6.5529,6.32986,6.35032,699646.76686841,0
+WOR.US,D,20030716,000000,6.32514,6.46512,6.24493,6.24493,771110.09971793,0
+WOR.US,D,20030717,000000,6.24904,6.35502,6.24904,6.31632,501521.10814062,0
+WOR.US,D,20030718,000000,6.38836,6.4703,6.29998,6.4703,503680.34829747,0
+WOR.US,D,20030721,000000,6.4703,6.51605,6.27597,6.34448,671282.82417508,0
+WOR.US,D,20030722,000000,6.30351,6.44281,6.30351,6.42881,389780.43002351,0
+WOR.US,D,20030723,000000,6.43285,6.51605,6.43285,6.49315,499132.961195,0
+WOR.US,D,20030724,000000,6.57277,6.67348,6.54296,6.58971,801428.291414,0
+WOR.US,D,20030725,000000,6.69627,6.78352,6.59506,6.75715,1025114.6388024,0
+WOR.US,D,20030728,000000,6.71852,6.73259,6.52004,6.5628,802938.39291609,0
+WOR.US,D,20030729,000000,6.53359,6.80636,6.53359,6.77821,1229969.1321646,0
+WOR.US,D,20030730,000000,6.74256,6.811,6.60783,6.60783,622995.44955978,0
+WOR.US,D,20030731,000000,6.65476,6.88945,6.64998,6.78876,562798.08888939,0
+WOR.US,D,20030801,000000,6.79754,6.88067,6.58094,6.64068,847983.49077689,0
+WOR.US,D,20030804,000000,6.64068,6.78352,6.60384,6.64998,482670.4632586,0
+WOR.US,D,20030805,000000,6.68691,6.71327,6.52822,6.5628,539195.06575077,0
+WOR.US,D,20030806,000000,6.53359,6.58094,6.42289,6.44281,639664.6469099,0
+WOR.US,D,20030807,000000,6.44281,6.58094,6.44281,6.50251,453230.31700608,0
+WOR.US,D,20030808,000000,6.547,6.64068,6.50251,6.58971,282153.24106594,0
+WOR.US,D,20030811,000000,6.61259,6.67808,6.52822,6.62256,377868.73570884,0
+WOR.US,D,20030812,000000,6.64998,6.73259,6.58094,6.72383,493716.06994706,0
+WOR.US,D,20030813,000000,6.69627,6.79754,6.65936,6.66412,324811.90024074,0
+WOR.US,D,20030814,000000,6.64998,6.78876,6.64998,6.76593,400826.03671194,0
+WOR.US,D,20030815,000000,6.64998,6.83558,6.63602,6.81459,376350.09290866,0
+WOR.US,D,20030818,000000,6.83558,6.97729,6.81977,6.8848,549371.16829377,0
+WOR.US,D,20030819,000000,6.92636,7.01062,6.88945,6.97377,545910.23430819,0
+WOR.US,D,20030820,000000,6.99721,7.01998,6.96381,7.00185,327415.28789821,0
+WOR.US,D,20030821,000000,7.03407,7.14062,6.99136,6.99136,458852.19940815,0
+WOR.US,D,20030822,000000,7.08797,7.10897,6.90238,6.9217,496534.69831637,0
+WOR.US,D,20030825,000000,6.96381,7.01062,6.83558,6.90763,513200.47914728,0
+WOR.US,D,20030826,000000,6.8988,6.91347,6.76593,6.88067,536812.04358398,0
+WOR.US,D,20030827,000000,6.83971,6.87251,6.78352,6.81977,491768.65398281,0
+WOR.US,D,20030828,000000,6.81977,6.90238,6.78876,6.8848,428544.25726979,0
+WOR.US,D,20030829,000000,6.84787,6.97377,6.77821,6.97377,621480.22327882,0
+WOR.US,D,20030902,000000,6.99136,7.09376,6.85843,7.0241,1692721.28828,0
+WOR.US,D,20030903,000000,7.11308,7.1441,7.04224,7.08797,472067.29581116,0
+WOR.US,D,20030904,000000,6.69627,6.77821,6.62716,6.77821,1449975.8883363,0
+WOR.US,D,20030905,000000,6.811,6.85843,6.64998,6.71852,649847.58249139,0
+WOR.US,D,20030908,000000,6.67808,6.88067,6.67808,6.87251,867035.7102938,0
+WOR.US,D,20030909,000000,6.91347,6.91812,6.78352,6.81459,498051.63285697,0
+WOR.US,D,20030910,000000,6.71852,6.84381,6.67348,6.68691,717841.4400572,0
+WOR.US,D,20030911,000000,6.64998,6.7004,6.61259,6.64481,427676.46138395,0
+WOR.US,D,20030912,000000,6.60384,6.70915,6.5529,6.69103,779126.96210409,0
+WOR.US,D,20030915,000000,6.75251,6.75251,6.54296,6.60783,601987.2727805,0
+WOR.US,D,20030916,000000,6.60783,6.60783,6.51605,6.5581,504759.96837591,0
+WOR.US,D,20030917,000000,6.44281,6.44281,6.04008,6.07753,2694894.0004158,0
+WOR.US,D,20030918,000000,6.09508,6.15251,6.00906,6.02714,1860103.3986669,0
+WOR.US,D,20030919,000000,6.0043,6.06293,5.88317,6.02255,1721520.8371759,0
+WOR.US,D,20030922,000000,6.0043,6.01258,5.86035,5.93764,1309225.5453902,0
+WOR.US,D,20030923,000000,6.0043,6.0043,5.83635,5.84104,949971.7147362,0
+WOR.US,D,20030924,000000,5.84104,5.9762,5.84104,5.91536,1351446.8901029,0
+WOR.US,D,20030925,000000,5.98331,5.98331,5.8182,5.8182,976603.48217714,0
+WOR.US,D,20030926,000000,5.78249,5.86504,5.72573,5.75967,830644.65565657,0
+WOR.US,D,20030929,000000,5.75967,5.92415,5.74971,5.84104,1147677.141598,0
+WOR.US,D,20030930,000000,5.86504,5.87791,5.7989,5.7989,1130358.8055932,0
+WOR.US,D,20031001,000000,5.78249,6.04467,5.7737,6.0043,2005630.035504,0
+WOR.US,D,20031002,000000,5.99971,6.1197,5.92415,6.07753,1129053.6952452,0
+WOR.US,D,20031003,000000,6.07753,6.28071,6.06757,6.21161,1595271.9101251,0
+WOR.US,D,20031006,000000,6.17415,6.23498,6.12489,6.16419,988955.90747316,0
+WOR.US,D,20031007,000000,6.07169,6.17415,6.0359,6.16883,1205491.4801016,0
+WOR.US,D,20031008,000000,6.16419,6.28071,6.13026,6.26778,1161760.0338868,0
+WOR.US,D,20031009,000000,6.31167,6.32105,6.15947,6.23498,968379.92037722,0
+WOR.US,D,20031010,000000,6.23498,6.3954,6.23498,6.27242,880252.51495642,0
+WOR.US,D,20031013,000000,6.45514,6.53359,6.40005,6.46512,1062578.4804795,0
+WOR.US,D,20031014,000000,6.48903,6.50251,6.3954,6.48439,779340.49455631,0
+WOR.US,D,20031015,000000,6.48439,6.5628,6.44281,6.50251,1266131.2800129,0
+WOR.US,D,20031016,000000,6.53359,6.65936,6.48903,6.62256,964922.40291086,0
+WOR.US,D,20031017,000000,6.62256,6.62256,6.44281,6.52004,803807.89706152,0
+WOR.US,D,20031020,000000,6.47908,6.60384,6.40536,6.48903,616937.96095517,0
+WOR.US,D,20031021,000000,6.45976,6.5529,6.45039,6.47388,448247.32370107,0
+WOR.US,D,20031022,000000,6.47908,6.47908,6.32514,6.37317,601341.550645,0
+WOR.US,D,20031023,000000,6.32986,6.39248,6.27597,6.29117,801862.1893569,0
+WOR.US,D,20031024,000000,6.29117,6.35032,6.22449,6.29528,550674.57038214,0
+WOR.US,D,20031027,000000,6.28071,6.41,6.28071,6.40005,779126.96210409,0
+WOR.US,D,20031028,000000,6.43757,6.547,6.37781,6.52822,679289.43700352,0
+WOR.US,D,20031029,000000,6.51247,6.58971,6.4703,6.58094,557374.36460303,0
+WOR.US,D,20031030,000000,6.64998,6.66412,6.56805,6.58971,650066.23972246,0
+WOR.US,D,20031031,000000,6.67348,6.73724,6.59506,6.73259,821129.64958567,0
+WOR.US,D,20031103,000000,6.73259,6.77821,6.63133,6.64068,657727.78410812,0
+WOR.US,D,20031104,000000,6.61719,6.61719,6.46512,6.50251,1184257.8130528,0
+WOR.US,D,20031105,000000,6.50251,6.5581,6.27242,6.43757,1604368.3925897,0
+WOR.US,D,20031106,000000,6.47908,6.50722,6.41825,6.48903,596146.73314737,0
+WOR.US,D,20031107,000000,6.57277,6.57277,6.43285,6.43757,804673.98468774,0
+WOR.US,D,20031110,000000,6.47908,6.48903,6.24904,6.28531,997401.5430234,0
+WOR.US,D,20031111,000000,6.28531,6.38251,6.28531,6.32514,526417.2838099,0
+WOR.US,D,20031112,000000,6.32514,6.41825,6.29117,6.3954,858379.95881061,0
+WOR.US,D,20031113,000000,6.3954,6.41825,6.33921,6.36439,537889.95540282,0
+WOR.US,D,20031114,000000,6.35032,6.44281,6.29117,6.31167,633176.67688164,0
+WOR.US,D,20031117,000000,6.29998,6.30351,6.21161,6.30351,778689.64764193,0
+WOR.US,D,20031118,000000,6.30351,6.37781,6.28071,6.36439,438713.52677433,0
+WOR.US,D,20031119,000000,6.33921,6.37781,6.28071,6.29117,747724.02555075,0
+WOR.US,D,20031120,000000,6.29117,6.38251,6.25901,6.27242,800994.39347109,0
+WOR.US,D,20031121,000000,6.28071,6.33451,6.24493,6.32986,1063869.9247505,0
+WOR.US,D,20031124,000000,6.32514,6.37317,6.30351,6.32105,1198137.4224472,0
+WOR.US,D,20031125,000000,6.37317,6.48903,6.31632,6.47388,1063666.6418561,0
+WOR.US,D,20031126,000000,6.51247,6.64998,6.46512,6.61719,1110426.8323731,0
+WOR.US,D,20031128,000000,6.61719,6.69627,6.60384,6.61259,404715.74386159,0
+WOR.US,D,20031201,000000,6.61259,6.80225,6.61259,6.78352,828277.00782636,0
+WOR.US,D,20031202,000000,6.70509,6.77065,6.65936,6.73724,969468.08175373,0
+WOR.US,D,20031203,000000,6.72848,6.80225,6.70509,6.74256,670630.2690011,0
+WOR.US,D,20031204,000000,6.74256,6.8848,6.74256,6.8848,953871.67144355,0
+WOR.US,D,20031205,000000,6.84381,6.89415,6.81977,6.86839,513200.47914728,0
+WOR.US,D,20031208,000000,6.86839,7.33261,6.86374,7.2834,2179512.0737366,0
+WOR.US,D,20031209,000000,7.24065,7.42629,7.24065,7.32444,1883931.9120752,0
+WOR.US,D,20031210,000000,7.2834,7.42629,7.2834,7.39761,1406232.4843043,0
+WOR.US,D,20031211,000000,7.36182,7.48599,7.36182,7.4819,1224774.3146669,0
+WOR.US,D,20031212,000000,7.45844,7.58786,7.39761,7.55041,834988.75986455,0
+WOR.US,D,20031215,000000,7.61482,7.61482,7.49417,7.51169,1147465.3174055,0
+WOR.US,D,20031216,000000,7.50292,7.55446,7.24999,7.31329,2114979.1501565,0
+WOR.US,D,20031217,000000,7.38711,7.68972,7.29157,7.64404,2124719.6464969,0
+WOR.US,D,20031218,000000,7.75759,8.14631,7.75759,8.0591,2596353.0443651,0
+WOR.US,D,20031219,000000,8.15153,8.31376,8.0591,8.21071,2519488.1946042,0
+WOR.US,D,20031222,000000,8.19664,8.32134,8.1609,8.29033,1176698.7642443,0
+WOR.US,D,20031223,000000,8.31376,8.40392,8.27977,8.35818,1299266.3918187,0
+WOR.US,D,20031224,000000,8.35818,8.35818,8.17386,8.19664,454091.27985344,0
+WOR.US,D,20031226,000000,8.15153,8.32134,8.14631,8.2564,334771.05381228,0
+WOR.US,D,20031229,000000,8.22068,8.3524,8.18613,8.34125,1226720.0223715,0
+WOR.US,D,20031230,000000,8.33655,8.41907,8.24351,8.31376,621480.22327882,0
+WOR.US,D,20031231,000000,8.24351,8.33129,8.22068,8.32605,1055215.881527,0
+WOR.US,D,20040102,000000,8.31376,8.3957,8.19664,8.25168,806831.51658497,0
+WOR.US,D,20040105,000000,8.22943,8.32605,8.17737,8.31376,1258553.4403485,0
+WOR.US,D,20040106,000000,8.33129,8.33129,8.19664,8.28447,810309.53316675,0
+WOR.US,D,20040107,000000,8.24351,8.24351,7.87233,8.06202,1079039.2701563,0
+WOR.US,D,20040108,000000,8.12815,8.20195,8.07198,8.19664,1271320.9727318,0
+WOR.US,D,20040109,000000,8.18203,8.18203,7.93793,7.98414,1176478.3987535,0
+WOR.US,D,20040112,000000,7.92039,7.9771,7.79158,7.89748,1160021.025596,0
+WOR.US,D,20040113,000000,7.80499,7.90167,7.74006,7.90167,1344302.9483814,0
+WOR.US,D,20040114,000000,7.86292,7.88341,7.77225,7.80911,678216.6499636,0
+WOR.US,D,20040115,000000,7.83661,7.87762,7.67504,7.87233,889342.16438255,0
+WOR.US,D,20040116,000000,7.84197,7.88812,7.68501,7.71196,812472.18984282,0
+WOR.US,D,20040120,000000,7.78109,7.96191,7.68972,7.94671,1162409.1725416,0
+WOR.US,D,20040121,000000,7.92039,8.1147,7.91044,8.0866,727151.45497402,0
+WOR.US,D,20040122,000000,8.03509,8.12353,7.95666,8.08129,985052.53424659,0
+WOR.US,D,20040123,000000,8.04504,8.08129,7.95666,7.98946,906019.90303079,0
+WOR.US,D,20040126,000000,7.98946,8.0263,7.92439,7.99822,652006.82264823,0
+WOR.US,D,20040127,000000,7.96661,8.07198,7.96661,8.04974,733866.62353145,0
+WOR.US,D,20040128,000000,8.15153,8.15153,7.74821,7.76289,692726.60715686,0
+WOR.US,D,20040129,000000,7.74006,7.84717,7.48599,7.56561,1012341.9816404,0
+WOR.US,D,20040130,000000,7.43447,7.58028,7.43447,7.54157,791031.82338028,0
+WOR.US,D,20040202,000000,7.58786,7.72598,7.45844,7.50292,679518.3437923,0
+WOR.US,D,20040203,000000,7.45844,7.53161,7.43918,7.4819,464265.67413682,0
+WOR.US,D,20040204,000000,7.4819,7.4819,7.32444,7.35666,510392.10033567,0
+WOR.US,D,20040205,000000,7.34317,7.47191,7.33732,7.33732,707016.19885945,0
+WOR.US,D,20040206,000000,7.37061,7.50765,7.31912,7.50765,421178.24179799,0
+WOR.US,D,20040209,000000,7.50765,7.60014,7.4907,7.56561,236462.42106965,0
+WOR.US,D,20040210,000000,7.56561,7.58028,7.44908,7.53161,380250.04961601,0
+WOR.US,D,20040211,000000,7.46781,7.80499,7.46434,7.74006,546118.64198158,0
+WOR.US,D,20040212,000000,7.63347,7.82663,7.63347,7.77225,584455.40432341,0
+WOR.US,D,20040213,000000,7.78109,7.87233,7.7166,7.73533,478773.92307048,0
+WOR.US,D,20040217,000000,7.80499,7.85192,7.7166,7.7166,914677.36277358,0
+WOR.US,D,20040218,000000,7.76289,7.89336,7.74006,7.8595,445220.28765839,0
+WOR.US,D,20040219,000000,7.84197,7.95194,7.74006,7.75759,427891.70209579,0
+WOR.US,D,20040220,000000,7.80499,7.82258,7.63879,7.72019,519058.10137658,0
+WOR.US,D,20040223,000000,7.70784,7.80911,7.68972,7.76289,461021.68912268,0
+WOR.US,D,20040224,000000,7.76289,7.96661,7.71196,7.92975,743393.58741973,0
+WOR.US,D,20040225,000000,7.92975,7.94259,7.79623,7.90167,417490.10928325,0
+WOR.US,D,20040226,000000,7.94259,8.01635,7.86767,7.9771,562145.53371543,0
+WOR.US,D,20040227,000000,7.92975,8.04974,7.92439,8.00229,583152.00223505,0
+WOR.US,D,20040301,000000,8.00699,8.2704,7.98414,8.21071,998698.11207327,0
+WOR.US,D,20040302,000000,8.17386,8.29033,8.08129,8.08129,872237.36082989,0
+WOR.US,D,20040303,000000,8.08129,8.17737,7.97126,8.10938,560194.70123192,0
+WOR.US,D,20040304,000000,8.12815,8.20599,8.0866,8.11994,604590.66043799,0
+WOR.US,D,20040305,000000,8.12353,8.21655,8.04974,8.10938,642913.75670289,0
+WOR.US,D,20040308,000000,8.1147,8.20599,7.98946,8.00229,546335.59095303,0
+WOR.US,D,20040309,000000,8.00699,8.0866,7.95666,8.02101,698345.07303969,0
+WOR.US,D,20040310,000000,8.06669,8.08129,7.92975,7.98182,928753.42202396,0
+WOR.US,D,20040311,000000,7.90626,8.03035,7.80499,7.88341,912740.19636705,0
+WOR.US,D,20040312,000000,7.87233,8.03509,7.85192,8.02101,711777.11841416,0
+WOR.US,D,20040315,000000,8.0263,8.0263,7.92039,7.96661,881332.13503485,0
+WOR.US,D,20040316,000000,7.97126,8.08129,7.95666,7.99822,677775.9189822,0
+WOR.US,D,20040317,000000,8.15153,8.45308,8.01635,8.35818,3062576.384024,0
+WOR.US,D,20040318,000000,8.31376,8.4133,8.29033,8.34822,1400602.060604,0
+WOR.US,D,20040319,000000,8.37226,8.61111,8.37226,8.48175,2675828.114822,0
+WOR.US,D,20040322,000000,8.50566,8.58595,8.40392,8.49631,1930485.4031783,0
+WOR.US,D,20040323,000000,8.57593,8.59996,8.46942,8.48636,846686.92172701,0
+WOR.US,D,20040324,000000,8.22068,8.56776,8.22068,8.5532,1549798.0391002,0
+WOR.US,D,20040325,000000,8.5532,8.64385,8.42845,8.49631,1236250.402779,0
+WOR.US,D,20040326,000000,8.53442,8.70009,8.49631,8.61111,1757899.9339959,0
+WOR.US,D,20040329,000000,8.70535,8.76157,8.67022,8.73111,783884.46513956,0
+WOR.US,D,20040330,000000,8.75162,8.86105,8.72585,8.8558,875708.54437318,0
+WOR.US,D,20040331,000000,8.83415,8.91783,8.79724,8.85168,892370.90868486,0
+WOR.US,D,20040401,000000,8.80839,8.86105,8.70535,8.76157,1232140.3301387,0
+WOR.US,D,20040402,000000,8.79724,8.91319,8.79253,8.91319,1594621.0632107,0
+WOR.US,D,20040405,000000,8.91319,8.97638,8.83415,8.94772,734295.39669553,0
+WOR.US,D,20040406,000000,8.94772,8.94772,8.79724,8.8991,583587.60843759,0
+WOR.US,D,20040407,000000,8.90846,8.94772,8.83707,8.88568,1143997.5503813,0
+WOR.US,D,20040408,000000,8.89028,8.93245,8.82242,8.83707,527715.5611194,0
+WOR.US,D,20040412,000000,8.80308,8.96763,8.80308,8.84113,589218.03213774,0
+WOR.US,D,20040413,000000,8.89028,8.89028,8.70009,8.77499,1511254.5773447,0
+WOR.US,D,20040414,000000,8.67022,8.76563,8.59007,8.64385,1215460.8832309,0
+WOR.US,D,20040415,000000,8.71351,8.79724,8.6837,8.77851,1196408.6637139,0
+WOR.US,D,20040416,000000,8.82242,8.83065,8.65912,8.83065,695102.79628517,0
+WOR.US,D,20040419,000000,8.78263,8.86989,8.74637,8.79724,641403.65520078,0
+WOR.US,D,20040420,000000,8.79724,8.85168,8.69133,8.70535,1284317.4119037,0
+WOR.US,D,20040421,000000,8.6837,8.72585,8.50108,8.64385,1216540.5033092,0
+WOR.US,D,20040422,000000,8.61111,8.93245,8.61111,8.86457,972495.11779642,0
+WOR.US,D,20040423,000000,8.86457,8.86457,8.71351,8.77851,614554.93878841,0
+WOR.US,D,20040426,000000,8.75162,8.82242,8.73111,8.79253,917917.9312685,0
+WOR.US,D,20040427,000000,8.8558,8.88568,8.76157,8.77499,1268937.9505649,0
+WOR.US,D,20040428,000000,8.77499,8.77499,8.51861,8.58595,1185788.4136703,0
+WOR.US,D,20040429,000000,8.54383,8.59007,8.36291,8.4384,1257902.5934342,0
+WOR.US,D,20040430,000000,8.46942,8.46942,8.22068,8.33655,804026.55429259,0
+WOR.US,D,20040503,000000,8.29443,8.32134,8.01635,8.24351,1460799.4212744,0
+WOR.US,D,20040504,000000,8.30381,8.49172,8.22943,8.46942,953871.67144355,0
+WOR.US,D,20040505,000000,8.44777,8.49172,8.4133,8.4384,573840.27905863,0
+WOR.US,D,20040506,000000,8.42845,8.45714,8.27504,8.45714,999996.38938278,0
+WOR.US,D,20040507,000000,8.40852,8.4133,8.01635,8.0263,1168680.1935984,0
+WOR.US,D,20040510,000000,8.0263,8.0263,7.74006,7.91044,1060846.3052271,0
+WOR.US,D,20040511,000000,7.92439,8.07198,7.87233,8.07198,657644.07938686,0
+WOR.US,D,20040512,000000,8.07198,8.08129,7.74357,8.06669,879383.01081099,0
+WOR.US,D,20040513,000000,8.03035,8.18613,7.9771,8.17737,820482.21919052,0
+WOR.US,D,20040514,000000,8.17386,8.21071,7.96661,8.10938,566689.50429867,0
+WOR.US,D,20040517,000000,8.04032,8.04032,7.80499,7.85192,1094637.3887261,0
+WOR.US,D,20040518,000000,7.85192,8.08129,7.85192,8.04032,1160021.025596,0
+WOR.US,D,20040519,000000,8.10938,8.29033,7.99822,8.0263,893030.29689729,0
+WOR.US,D,20040520,000000,8.01284,8.19664,7.96191,8.17737,693584.15348497,0
+WOR.US,D,20040521,000000,8.19664,8.36695,8.1686,8.27977,638805.39232215,0
+WOR.US,D,20040524,000000,8.29033,8.42325,8.27977,8.37693,528796.88945744,0
+WOR.US,D,20040525,000000,8.32134,8.52453,8.32134,8.51396,1056510.7423172,0
+WOR.US,D,20040526,000000,8.53442,8.69133,8.43316,8.68834,1143133.1710148,0
+WOR.US,D,20040527,000000,8.66437,8.83707,8.65912,8.83707,1297746.040759,0
+WOR.US,D,20040528,000000,8.79253,8.86457,8.70009,8.83707,1353836.7453082,0
+WOR.US,D,20040601,000000,8.84113,8.93721,8.83065,8.86457,1233426.6496309,0
+WOR.US,D,20040602,000000,8.90381,8.90381,8.73111,8.83415,816589.09552162,0
+WOR.US,D,20040603,000000,8.83707,8.8991,8.79724,8.83065,670206.62061589,0
+WOR.US,D,20040604,000000,8.89028,8.9424,8.82242,8.92368,515805.57506436,0
+WOR.US,D,20040607,000000,8.93721,9.13796,8.89444,9.13796,626676.74903606,0
+WOR.US,D,20040608,000000,9.11977,9.1918,9.08821,9.16783,880028.73294652,0
+WOR.US,D,20040609,000000,9.16783,9.17778,9.07474,9.07938,636644.4439057,0
+WOR.US,D,20040610,000000,9.11977,9.21929,9.11977,9.18243,891511.65409711,0
+WOR.US,D,20040614,000000,9.18243,9.18243,8.97228,9.04074,774145.67705869,0
+WOR.US,D,20040615,000000,9.10699,9.23516,9.07474,9.22987,908611.33287093,0
+WOR.US,D,20040616,000000,9.22987,9.22987,9.1333,9.17308,760066.20128909,0
+WOR.US,D,20040617,000000,9.15786,9.2533,9.15786,9.23923,609138.04754046,0
+WOR.US,D,20040618,000000,9.18708,9.40198,9.18708,9.32706,879383.01081099,0
+WOR.US,D,20040621,000000,9.32706,9.43411,9.25795,9.3604,650928.91082943,0
+WOR.US,D,20040622,000000,9.39733,9.46757,9.32295,9.43888,1258770.38932,0
+WOR.US,D,20040623,000000,9.55588,9.68713,9.1333,9.35103,1880901.4595132,0
+WOR.US,D,20040624,000000,9.36452,9.45349,9.34047,9.41718,909052.06385229,0
+WOR.US,D,20040625,000000,9.44294,9.51258,9.2843,9.40198,1922692.322802,0
+WOR.US,D,20040628,000000,9.44825,9.50853,9.32295,9.32706,1364877.2272177,0
+WOR.US,D,20040629,000000,9.33112,9.37447,9.2738,9.30595,955183.61483001,0
+WOR.US,D,20040630,000000,9.2843,9.48159,9.27846,9.48159,1768081.1613177,0
+WOR.US,D,20040701,000000,9.48982,9.50319,9.1918,9.26325,1210474.4734066,0
+WOR.US,D,20040702,000000,9.3106,9.32295,9.21929,9.23516,1031182.3769647,0
+WOR.US,D,20040706,000000,9.18708,9.33112,9.13796,9.15786,933304.22564568,0
+WOR.US,D,20040707,000000,9.16783,9.42187,9.15786,9.3604,1561282.6685105,0
+WOR.US,D,20040708,000000,9.33696,9.33696,9.16251,9.16783,1115191.1684471,0
+WOR.US,D,20040709,000000,9.2843,9.35628,9.19593,9.27846,1424205.0837426,0
+WOR.US,D,20040712,000000,9.30595,9.32295,9.09287,9.17308,1203549.1889163,0
+WOR.US,D,20040713,000000,9.22402,9.32706,9.11977,9.31883,901257.27521645,0
+WOR.US,D,20040714,000000,9.28841,9.46757,9.20415,9.32706,1539623.6448168,0
+WOR.US,D,20040715,000000,9.39733,9.39733,9.17778,9.2685,1537028.7984575,0
+WOR.US,D,20040716,000000,9.35628,9.37917,9.26325,9.37447,1471634.9120299,0
+WOR.US,D,20040719,000000,9.35103,9.46345,9.31883,9.42593,936976.98382388,0
+WOR.US,D,20040720,000000,9.42593,9.52846,9.37447,9.50853,1355992.5689457,0
+WOR.US,D,20040721,000000,9.55886,9.58518,9.34047,9.35628,1412517.1714379,0
+WOR.US,D,20040722,000000,9.24971,9.31883,9.07938,9.1918,1770025.1607626,0
+WOR.US,D,20040723,000000,9.11977,9.15256,8.95713,9.04074,1169115.7998009,0
+WOR.US,D,20040726,000000,9.1333,9.15786,8.83065,8.8991,695314.62047776,0
+WOR.US,D,20040727,000000,8.90381,9.09287,8.83415,9.07938,702251.86278551,0
+WOR.US,D,20040728,000000,9.08292,9.26325,8.99102,9.23923,622778.50058833,0
+WOR.US,D,20040729,000000,9.24452,9.44825,9.1918,9.42187,717410.95863353,0
+WOR.US,D,20040730,000000,9.42187,9.48982,9.38438,9.45879,559986.29355857,0
+WOR.US,D,20040802,000000,9.35103,9.44294,9.32706,9.41718,898657.30407822,0
+WOR.US,D,20040803,000000,9.37447,9.39261,9.24452,9.2738,731485.30962429,0
+WOR.US,D,20040804,000000,9.1918,9.22402,9.1092,9.14265,601124.60167356,0
+WOR.US,D,20040805,000000,9.14732,9.22987,8.88032,8.91319,697055.33702829,0
+WOR.US,D,20040806,000000,8.86105,8.86105,8.56257,8.59996,1105676.162376,0
+WOR.US,D,20040809,000000,8.59007,8.80308,8.59007,8.77499,756817.0914961,0
+WOR.US,D,20040810,000000,8.77851,8.98165,8.76563,8.98165,368555.3042728,0
+WOR.US,D,20040811,000000,8.98165,8.98165,8.79253,8.97638,567126.81876081,0
+WOR.US,D,20040812,000000,8.97638,8.97638,8.67022,8.67778,614554.93878841,0
+WOR.US,D,20040813,000000,8.77499,8.92368,8.73581,8.8558,580113.00837505,0
+WOR.US,D,20040816,000000,8.84113,9.04074,8.83065,9.03841,661108.42989168,0
+WOR.US,D,20040817,000000,9.03841,9.15256,8.96173,9.02321,499132.961195,0
+WOR.US,D,20040818,000000,8.93721,9.18708,8.91319,9.18243,424208.69435989,0
+WOR.US,D,20040819,000000,9.18243,9.3106,9.18243,9.25795,583799.43263019,0
+WOR.US,D,20040820,000000,9.23516,9.28841,9.16783,9.25795,412946.13869999,0
+WOR.US,D,20040823,000000,9.23516,9.34514,8.99919,9.00973,434818.69484583,0
+WOR.US,D,20040824,000000,9.09818,9.14265,9.00448,9.03841,495234.71274726,0
+WOR.US,D,20040825,000000,8.99919,9.04074,8.84645,9.04074,594626.38208757,0
+WOR.US,D,20040826,000000,8.98165,9.14732,8.98165,9.07474,384799.14497811,0
+WOR.US,D,20040827,000000,9.11977,9.32706,9.11977,9.2843,492853.3988401,0
+WOR.US,D,20040830,000000,9.2843,9.37447,9.1918,9.28841,761367.89511781,0
+WOR.US,D,20040831,000000,9.35103,9.44825,9.35103,9.39733,1483107.5836227,0
+WOR.US,D,20040901,000000,9.42187,9.64726,9.41718,9.58112,1345167.327748,0
+WOR.US,D,20040902,000000,9.58518,9.67237,9.56883,9.64726,911001.18807617,0
+WOR.US,D,20040903,000000,9.58112,9.64367,9.56292,9.59102,516673.37095018,0
+WOR.US,D,20040907,000000,9.6608,9.92816,9.60098,9.76257,1176269.9910802,0
+WOR.US,D,20040908,000000,9.71218,9.79355,9.49799,9.54539,1036158.5372313,0
+WOR.US,D,20040909,000000,9.697,9.9235,9.697,9.85916,1114333.6221189,0
+WOR.US,D,20040910,000000,9.63032,9.67237,9.48159,9.6104,993505.00283529,0
+WOR.US,D,20040913,000000,9.60098,9.69167,9.57288,9.60628,538535.67753832,0
+WOR.US,D,20040914,000000,9.6104,9.6104,9.42187,9.53663,737983.52921025,0
+WOR.US,D,20040915,000000,9.55886,9.59632,9.42187,9.53663,580774.10484713,0
+WOR.US,D,20040916,000000,9.58112,9.69167,9.52256,9.63907,339103.20020293,0
+WOR.US,D,20040917,000000,9.58112,9.65245,9.55886,9.5764,695750.2266803,0
+WOR.US,D,20040920,000000,9.5764,9.64726,9.47163,9.55886,678428.47415618,0
+WOR.US,D,20040921,000000,9.49441,9.61624,9.42593,9.56292,872667.84225356,0
+WOR.US,D,20040922,000000,8.77499,9.21173,8.74637,8.92368,3396916.9564126,0
+WOR.US,D,20040923,000000,8.95713,9.02899,8.6837,8.98165,2595712.4470084,0
+WOR.US,D,20040924,000000,8.99512,9.53663,8.99102,9.47632,1864866.0264812,0
+WOR.US,D,20040927,000000,9.43064,9.47632,9.2843,9.39733,1166083.6389795,0
+WOR.US,D,20040928,000000,9.37917,9.82286,9.32706,9.77605,1126240.1916547,0
+WOR.US,D,20040929,000000,9.78954,9.79891,9.58518,9.65602,782372.65537783,0
+WOR.US,D,20040930,000000,9.63032,9.89732,9.60628,9.85916,1363358.5844175,0
+WOR.US,D,20041001,000000,9.84981,9.92816,9.73858,9.89249,1146378.8642885,0
+WOR.US,D,20041004,000000,9.91826,10.252,9.85916,10.1658,1980508.3695654,0
+WOR.US,D,20041005,000000,10.3444,10.4744,10.252,10.4404,1912078.9057969,0
+WOR.US,D,20041006,000000,10.3906,10.4984,10.3222,10.4884,1375051.6215011,0
+WOR.US,D,20041007,000000,10.4884,10.4884,10.2647,10.2901,907750.37002357,0
+WOR.US,D,20041008,000000,10.2901,10.3855,10.0253,10.0617,1397142.8348781,0
+WOR.US,D,20041011,000000,10.0173,10.1507,9.93699,10.0764,705058.53333749,0
+WOR.US,D,20041012,000000,9.63907,9.7233,9.39733,9.7233,2772623.2295433,0
+WOR.US,D,20041013,000000,9.7233,9.7444,9.11977,9.23516,2683836.4359101,0
+WOR.US,D,20041014,000000,9.23516,9.41192,9.1333,9.26325,1490687.1315468,0
+WOR.US,D,20041015,000000,9.53663,9.61624,9.31531,9.35628,1315506.8160048,0
+WOR.US,D,20041018,000000,9.35628,9.35628,9.1918,9.24452,1252490.8269651,0
+WOR.US,D,20041019,000000,9.8129,9.8129,8.93245,8.99102,3081416.7793481,0
+WOR.US,D,20041020,000000,8.99512,9.21173,8.98695,9.16783,1600253.1951705,0
+WOR.US,D,20041021,000000,9.11977,9.41192,9.09287,9.3604,1559975.8499029,0
+WOR.US,D,20041022,000000,9.35628,9.40661,9.1092,9.11977,1363789.0658412,0
+WOR.US,D,20041025,000000,9.42187,9.42187,9.06126,9.11977,1859455.9682718,0
+WOR.US,D,20041026,000000,9.11977,9.23516,9.05661,9.23516,1415766.2812309,0
+WOR.US,D,20041027,000000,9.23516,9.24971,9.03376,9.23516,1349718.1313697,0
+WOR.US,D,20041028,000000,9.00973,9.16783,8.88032,9.02899,1241007.9058145,0
+WOR.US,D,20041029,000000,9.11977,9.23516,9.09287,9.16783,955607.2632152,0
+WOR.US,D,20041101,000000,9.22987,9.32706,9.1333,9.20058,1016238.5218285,0
+WOR.US,D,20041102,000000,9.30595,9.31883,9.1333,9.21929,1343431.7359764,0
+WOR.US,D,20041103,000000,9.42187,9.43888,9.2533,9.35628,1327409.9690214,0
+WOR.US,D,20041104,000000,9.42187,9.8176,9.41718,9.8176,1650706.6429812,0
+WOR.US,D,20041105,000000,9.8176,9.88784,9.56883,9.63907,1066912.3351298,0
+WOR.US,D,20041108,000000,9.7444,9.7444,9.59102,9.67237,709182.27205478,0
+WOR.US,D,20041109,000000,9.7233,9.90542,9.67237,9.87802,1005404.7393326,0
+WOR.US,D,20041110,000000,9.92816,9.92816,9.75318,9.76721,781511.69253047,0
+WOR.US,D,20041111,000000,9.76721,9.84108,9.70222,9.8129,1120826.716926,0
+WOR.US,D,20041112,000000,9.7444,10.0071,9.7356,9.9481,811599.26917816,0
+WOR.US,D,20041115,000000,9.9481,10.0441,9.79891,9.84617,718710.94420266,0
+WOR.US,D,20041116,000000,9.89249,9.89249,9.72746,9.72746,1724551.2897378,0
+WOR.US,D,20041117,000000,9.79355,9.96914,9.697,9.7444,1165231.2174302,0
+WOR.US,D,20041118,000000,9.7444,9.75318,9.625,9.74797,886526.95253247,0
+WOR.US,D,20041119,000000,9.697,9.7356,9.58518,9.61624,626029.31864091,0
+WOR.US,D,20041122,000000,9.60098,9.83577,9.49799,9.8047,1796443.3957513,0
+WOR.US,D,20041123,000000,9.7233,9.8129,9.63032,9.71218,1325464.2613167,0
+WOR.US,D,20041124,000000,9.75784,9.90542,9.75784,9.83577,697921.42465448,0
+WOR.US,D,20041126,000000,9.92816,10.1326,9.92816,10.0817,671931.96282984,0
+WOR.US,D,20041129,000000,10.1507,10.1606,9.72746,9.91826,997401.5430234,0
+WOR.US,D,20041130,000000,9.96517,10.0903,9.90542,9.93292,1092247.5335209,0
+WOR.US,D,20041201,000000,9.97461,10.0817,9.90542,9.91826,683630.12469227,0
+WOR.US,D,20041202,000000,9.90947,9.90947,9.45349,9.6642,1755089.8469246,0
+WOR.US,D,20041203,000000,9.69167,9.90236,9.65245,9.67774,1444562.4136076,0
+WOR.US,D,20041206,000000,9.68228,9.71218,9.53663,9.55588,1281503.9083133,0
+WOR.US,D,20041207,000000,9.57288,9.67774,9.42187,9.42187,1145304.368989,0
+WOR.US,D,20041208,000000,9.39733,9.43064,9.09287,9.27846,976825.55592743,0
+WOR.US,D,20041209,000000,8.81829,9.16251,8.42845,9.09818,3391505.1899434,0
+WOR.US,D,20041210,000000,9.09818,9.2533,9.00973,9.18708,1128189.3158786,0
+WOR.US,D,20041213,000000,9.16783,9.31883,9.16783,9.29365,1204849.1744853,0
+WOR.US,D,20041214,000000,9.15786,9.23923,9.04074,9.11459,1478343.2475488,0
+WOR.US,D,20041215,000000,9.12512,9.2843,9.01856,9.14732,1975089.7700577,0
+WOR.US,D,20041216,000000,9.35103,9.66778,9.31883,9.47163,2993933.3878034,0
+WOR.US,D,20041217,000000,9.2843,9.43064,8.91319,8.91783,22691377.936684,0
+WOR.US,D,20041220,000000,8.80308,9.11459,8.80308,8.86105,4175613.437093,0
+WOR.US,D,20041221,000000,8.91319,9.06598,8.84113,9.03376,4074913.2408853,0
+WOR.US,D,20041222,000000,9.10699,9.16783,9.02899,9.10283,2185144.2056964,0
+WOR.US,D,20041223,000000,9.15786,9.16783,9.08292,9.10699,750325.70494859,0
+WOR.US,D,20041227,000000,9.12799,9.21524,9.08821,9.14265,1237975.744993,0
+WOR.US,D,20041228,000000,9.14265,9.21929,9.10283,9.1918,1834768.200276,0
+WOR.US,D,20041229,000000,9.1918,9.22987,9.09818,9.1918,1711995.5815474,0
+WOR.US,D,20041230,000000,9.1918,9.1918,9.04074,9.07474,1723902.151083,0
+WOR.US,D,20041231,000000,9.14265,9.1918,9.04074,9.04074,1119525.0230973,0
+WOR.US,D,20050103,000000,9.07938,9.09287,8.74164,8.74164,1600480.3936997,0
+WOR.US,D,20050104,000000,8.65912,8.98695,8.63509,8.94772,2988299.547584,0
+WOR.US,D,20050105,000000,8.99919,9.21173,8.9424,9.11459,4168891.4354971,0
+WOR.US,D,20050106,000000,9.11977,9.20822,9.04074,9.20822,1803155.1477897,0
+WOR.US,D,20050107,000000,9.23516,9.30595,9.09818,9.20822,1260933.0459961,0
+WOR.US,D,20050110,000000,9.24452,9.35628,9.20822,9.3106,1416198.4709142,0
+WOR.US,D,20050111,000000,9.3106,9.3106,9.12799,9.21173,1624512.1900023,0
+WOR.US,D,20050112,000000,9.24971,9.2533,9.11977,9.23923,1035509.3985764,0
+WOR.US,D,20050113,000000,9.24971,9.50319,9.17778,9.34514,1172141.1275841,0
+WOR.US,D,20050114,000000,9.36976,9.53663,9.36976,9.52846,1149846.6313126,0
+WOR.US,D,20050118,000000,9.42187,9.53191,9.38438,9.43411,1038760.2166291,0
+WOR.US,D,20050119,000000,9.43888,9.44294,9.34047,9.37917,767862.69818456,0
+WOR.US,D,20050120,000000,9.32706,9.36452,9.19593,9.21929,1104801.5334519,0
+WOR.US,D,20050121,000000,9.21929,9.37447,9.20415,9.27846,1046339.764553,0
+WOR.US,D,20050124,000000,9.28841,9.33112,9.16783,9.21524,1046551.5887457,0
+WOR.US,D,20050125,000000,9.63032,9.65245,9.45879,9.56292,1771109.9056201,0
+WOR.US,D,20050126,000000,9.62036,9.63032,9.43064,9.47632,1422042.4270666,0
+WOR.US,D,20050127,000000,9.47632,9.50319,9.3604,9.40198,830453.3305794,0
+WOR.US,D,20050128,000000,9.40661,9.43411,9.23516,9.36976,894325.15768756,0
+WOR.US,D,20050131,000000,9.36976,9.49799,9.28841,9.45879,1127970.6586475,0
+WOR.US,D,20050201,000000,9.46757,9.49799,9.39733,9.45879,1066695.3861583,0
+WOR.US,D,20050202,000000,9.44294,9.45879,9.41192,9.43064,1711995.5815474,0
+WOR.US,D,20050203,000000,9.43064,9.43411,9.23516,9.41718,1023824.9027909,0
+WOR.US,D,20050204,000000,9.38438,9.48982,9.33696,9.44294,815285.69343328,0
+WOR.US,D,20050207,000000,9.49799,9.64726,9.48982,9.55011,853619.0392559,0
+WOR.US,D,20050208,000000,9.55011,9.55011,9.42593,9.51258,1239923.1609573,0
+WOR.US,D,20050209,000000,9.55011,9.60098,9.2843,9.30595,904291.1442976,0
+WOR.US,D,20050210,000000,9.33696,9.48159,9.30595,9.46345,688168.97049667,0
+WOR.US,D,20050211,000000,9.46345,9.58518,9.35628,9.46345,649634.05003914,0
+WOR.US,D,20050214,000000,9.49799,9.50853,9.2685,9.36452,910355.46594065,0
+WOR.US,D,20050215,000000,9.38438,9.54539,9.37447,9.47163,954520.8100983,0
+WOR.US,D,20050216,000000,9.42187,9.83164,9.42187,9.73858,1291035.9969803,0
+WOR.US,D,20050217,000000,9.78603,9.87313,9.65245,9.68228,1568858.7999152,0
+WOR.US,D,20050218,000000,9.7233,9.78603,9.6104,9.65245,773060.93220143,0
+WOR.US,D,20050222,000000,9.60628,9.697,9.46757,9.54129,1199656.0652473,0
+WOR.US,D,20050223,000000,9.51258,9.69167,9.50853,9.5764,1206144.0352756,0
+WOR.US,D,20050224,000000,9.52846,9.68713,9.50319,9.6608,1035722.9310287,0
+WOR.US,D,20050225,000000,9.61624,9.87313,9.60628,9.697,2551097.8305714,0
+WOR.US,D,20050228,000000,9.7444,9.80821,9.53663,9.67237,1450411.4945388,0
+WOR.US,D,20050301,000000,9.697,9.7233,9.55011,9.55588,924209.45144071,0
+WOR.US,D,20050302,000000,9.48982,9.48982,9.04612,9.23923,2572321.2480624,0
+WOR.US,D,20050303,000000,9.3604,9.49441,9.23923,9.46757,2503881.5347365,0
+WOR.US,D,20050304,000000,9.56883,9.73858,9.55886,9.70222,1957554.4850816,0
+WOR.US,D,20050307,000000,9.7444,9.79355,9.60628,9.6608,1479858.4738298,0
+WOR.US,D,20050308,000000,9.61624,9.61624,9.48982,9.55011,898011.5819427,0
+WOR.US,D,20050309,000000,9.55011,9.68713,9.43064,9.48159,1115852.2649191,0
+WOR.US,D,20050310,000000,9.47632,9.48159,9.1333,9.2738,1885230.1893845,0
+WOR.US,D,20050311,000000,9.48982,9.7175,9.4851,9.52256,1813987.2220259,0
+WOR.US,D,20050314,000000,9.44294,9.52256,9.23923,9.32706,1610647.9549445,0
+WOR.US,D,20050315,000000,9.32706,9.49799,9.28841,9.36976,1090515.3582685,0
+WOR.US,D,20050316,000000,9.36976,9.55588,9.04074,9.08292,2456467.0807858,0
+WOR.US,D,20050317,000000,9.14265,9.37917,9.0513,9.30595,1291461.3536251,0
+WOR.US,D,20050318,000000,9.39733,9.46345,9.33696,9.43411,2114770.7424831,0
+WOR.US,D,20050321,000000,9.45879,9.53191,9.30243,9.43888,1044821.1217529,0
+WOR.US,D,20050322,000000,9.49799,9.625,9.38908,9.40661,961886.82557008,0
+WOR.US,D,20050323,000000,9.30595,9.42187,9.24452,9.2843,1040275.44291,0
+WOR.US,D,20050324,000000,9.28841,9.47632,9.2843,9.33696,1068851.209796,0
+WOR.US,D,20050328,000000,9.37447,9.38908,9.09287,9.10699,1212213.4816975,0
+WOR.US,D,20050329,000000,8.89444,9.0513,8.5532,8.75682,2207228.5860349,0
+WOR.US,D,20050330,000000,8.76157,8.93245,8.73581,8.84645,1992421.7721397,0
+WOR.US,D,20050331,000000,8.91319,8.97228,8.79724,8.90381,1290376.6087679,0
+WOR.US,D,20050401,000000,8.8991,8.99919,8.86457,8.91319,951707.30650787,0
+WOR.US,D,20050404,000000,8.86457,8.88032,8.6837,8.81829,749239.25183169,0
+WOR.US,D,20050405,000000,8.90381,8.99512,8.77851,8.86457,1107616.7453019,0
+WOR.US,D,20050406,000000,8.79724,8.99102,8.74164,8.90846,1108050.6432448,0
+WOR.US,D,20050407,000000,8.92368,9.0513,8.90846,9.00973,783455.6919755,0
+WOR.US,D,20050408,000000,9.00973,9.03376,8.64976,8.65501,1091157.6638847,0
+WOR.US,D,20050411,000000,8.67022,8.76157,8.56776,8.67433,1035509.3985764,0
+WOR.US,D,20050412,000000,8.65912,8.82659,8.49172,8.78728,1331743.8236716,0
+WOR.US,D,20050413,000000,8.77499,8.81364,8.47878,8.56776,1175400.4869347,0
+WOR.US,D,20050414,000000,8.56776,8.56776,8.0866,8.28447,2032912.6498595,0
+WOR.US,D,20050415,000000,8.22068,8.30846,7.98946,8.00229,1962530.645348,0
+WOR.US,D,20050418,000000,7.83661,7.98414,7.66628,7.89336,2077300.0677676,0
+WOR.US,D,20050419,000000,7.95666,8.14631,7.95666,8.0866,1541576.18556,0
+WOR.US,D,20050420,000000,8.10413,8.12815,7.78109,7.78626,1988948.8803367,0
+WOR.US,D,20050421,000000,7.92439,8.15686,7.80911,8.09066,2284096.8523151,0
+WOR.US,D,20050422,000000,8.08129,8.0866,7.69966,7.78626,1901901.0949944,0
+WOR.US,D,20050425,000000,7.79158,7.83661,7.67504,7.77225,1596797.3859638,0
+WOR.US,D,20050426,000000,7.77225,7.77225,7.56036,7.56036,1663701.3738935,0
+WOR.US,D,20050427,000000,7.56036,7.56036,7.31029,7.49888,1617364.8317616,0
+WOR.US,D,20050428,000000,7.50292,7.58786,7.3063,7.39761,1595063.5024518,0
+WOR.US,D,20050429,000000,7.50292,7.517,7.32856,7.50765,1664140.3966152,0
+WOR.US,D,20050502,000000,7.52637,7.56561,7.41223,7.52165,1448672.4862479,0
+WOR.US,D,20050503,000000,7.61946,7.70373,7.52637,7.58786,1825678.5508497,0
+WOR.US,D,20050504,000000,7.58786,7.71196,7.52637,7.66628,1301427.3402352,0
+WOR.US,D,20050505,000000,7.71196,7.75293,7.55041,7.58786,1487661.8037637,0
+WOR.US,D,20050506,000000,7.68972,7.80095,7.65572,7.76289,974451.07505876,0
+WOR.US,D,20050509,000000,7.76289,7.81436,7.66628,7.70784,843653.05264587,0
+WOR.US,D,20050510,000000,7.64404,7.64404,7.4819,7.49417,688168.97049667,0
+WOR.US,D,20050511,000000,7.45844,7.59662,7.42629,7.52637,1347977.4148192,0
+WOR.US,D,20050512,000000,7.50765,7.54515,7.21436,7.24999,1353611.2550386,0
+WOR.US,D,20050513,000000,7.24999,7.31329,6.97729,7.09376,1496529.3794395,0
+WOR.US,D,20050516,000000,7.04693,7.19502,7.00657,7.12537,2225418.1344449,0
+WOR.US,D,20050517,000000,7.09848,7.23129,7.05511,7.16103,1654606.5996885,0
+WOR.US,D,20050518,000000,7.2038,7.77225,7.18035,7.63879,3050657.8566709,0
+WOR.US,D,20050519,000000,7.62883,7.66628,7.52165,7.5919,1226504.7816597,0
+WOR.US,D,20050520,000000,7.5919,7.60538,7.49417,7.58786,1635122.1904883,0
+WOR.US,D,20050523,000000,7.52637,7.68501,7.50292,7.62883,1351014.7004197,0
+WOR.US,D,20050524,000000,7.62357,7.62357,7.52637,7.60014,1097876.2489614,0
+WOR.US,D,20050525,000000,7.57557,7.58434,7.38711,7.44908,1448462.3703149,0
+WOR.US,D,20050526,000000,7.48599,7.60014,7.44442,7.5919,762877.99661993,0
+WOR.US,D,20050527,000000,7.64637,7.75759,7.60014,7.72019,1128189.3158786,0
+WOR.US,D,20050531,000000,7.69966,7.79158,7.61946,7.74006,1668035.2285437,0
+WOR.US,D,20050601,000000,7.75759,7.94259,7.74006,7.85534,1408615.506471,0
+WOR.US,D,20050602,000000,7.86292,7.93494,7.75759,7.82663,1530093.2644094,0
+WOR.US,D,20050603,000000,7.84197,7.93793,7.69491,7.69491,1524684.9144595,0
+WOR.US,D,20050606,000000,7.72598,7.78109,7.62357,7.68501,1240794.3733623,0
+WOR.US,D,20050607,000000,7.66101,7.82663,7.57557,7.68501,1482887.2181321,0
+WOR.US,D,20050608,000000,7.70784,7.81436,7.65572,7.67504,999781.14867096,0
+WOR.US,D,20050609,000000,7.67976,7.69966,7.44442,7.53161,1667597.9140816,0
+WOR.US,D,20050610,000000,7.57557,7.65572,7.52165,7.58786,1018402.8867642,0
+WOR.US,D,20050613,000000,7.63879,7.76289,7.50292,7.73533,1604807.4153115,0
+WOR.US,D,20050614,000000,7.75293,7.80499,7.69491,7.79158,961234.2703961,0
+WOR.US,D,20050615,000000,7.88812,7.97126,7.79158,7.96191,1827409.0178426,0
+WOR.US,D,20050616,000000,7.94259,8.1609,7.94259,8.1147,1288866.5072657,0
+WOR.US,D,20050617,000000,8.19664,8.20599,8.0591,8.0866,1546550.6375669,0
+WOR.US,D,20050620,000000,8.0544,8.07723,7.94671,8.04504,1536596.6087742,0
+WOR.US,D,20050621,000000,7.93494,7.93494,7.60014,7.68972,2517101.7559182,0
+WOR.US,D,20050622,000000,7.80499,7.89748,7.69966,7.78626,2302286.4007251,0
+WOR.US,D,20050623,000000,7.74821,7.74821,7.49888,7.50765,3068638.9974073,0
+WOR.US,D,20050624,000000,7.49888,7.49888,7.12537,7.24065,5753561.8864345,0
+WOR.US,D,20050627,000000,7.20856,7.37881,7.16103,7.18513,2636199.9082091,0
+WOR.US,D,20050628,000000,7.25418,7.3654,7.23725,7.29693,2152868.3484785,0
+WOR.US,D,20050629,000000,7.34317,7.34317,7.17516,7.23129,2365519.3387359,0
+WOR.US,D,20050630,000000,7.32856,7.37881,7.26938,7.29693,2368765.0320098,0
+WOR.US,D,20050701,000000,7.37476,7.42629,7.19031,7.27404,1642474.5398831,0
+WOR.US,D,20050705,000000,7.27404,7.31329,7.16579,7.30153,1406666.3822471,0
+WOR.US,D,20050706,000000,7.29157,7.45844,7.25944,7.37881,1355129.8978388,0
+WOR.US,D,20050707,000000,7.27404,7.42629,7.26414,7.41693,1797526.432349,0
+WOR.US,D,20050708,000000,7.41693,7.54515,7.38711,7.52165,1761147.3355293,0
+WOR.US,D,20050711,000000,7.55041,7.66101,7.55041,7.61482,1046766.8294575,0
+WOR.US,D,20050712,000000,7.60538,7.671,7.49417,7.58786,831743.06659081,0
+WOR.US,D,20050713,000000,7.5919,7.62883,7.43918,7.52637,783455.6919755,0
+WOR.US,D,20050714,000000,7.54515,7.56561,7.40285,7.43095,1426150.7914473,0
+WOR.US,D,20050715,000000,7.41693,7.4907,7.40285,7.4538,755951.00386989,0
+WOR.US,D,20050718,000000,7.43095,7.55041,7.41693,7.48599,1198350.9548993,0
+WOR.US,D,20050719,000000,7.53747,7.73533,7.47776,7.67976,1565172.3756601,0
+WOR.US,D,20050720,000000,7.64404,7.94671,7.62357,7.89336,1622339.2837686,0
+WOR.US,D,20050721,000000,7.96661,8.10413,7.87233,8.04032,1878298.0718558,0
+WOR.US,D,20050722,000000,8.0591,8.28447,8.04504,8.22068,1322860.8736593,0
+WOR.US,D,20050725,000000,8.2347,8.26688,7.93793,8.03509,1391939.4760824,0
+WOR.US,D,20050726,000000,8.10001,8.22068,7.98414,8.13287,1600904.0420848,0
+WOR.US,D,20050727,000000,8.15153,8.18613,7.9771,8.08129,1138370.5432005,0
+WOR.US,D,20050728,000000,8.09066,8.26163,8.04974,8.22472,603724.57281179,0
+WOR.US,D,20050729,000000,8.22068,8.2564,8.09066,8.16503,847547.88457436,0
+WOR.US,D,20050801,000000,8.1609,8.24702,8.11994,8.17737,1064961.5026463,0
+WOR.US,D,20050802,000000,8.24351,8.36695,8.23933,8.36291,1333698.0726743,0
+WOR.US,D,20050803,000000,8.34125,8.44251,8.25168,8.29969,1763747.3066674,0
+WOR.US,D,20050804,000000,8.23933,8.26163,8.03509,8.0544,986571.17704677,0
+WOR.US,D,20050805,000000,8.02101,8.12353,7.86292,7.96191,1163705.7415915,0
+WOR.US,D,20050808,000000,8.00699,8.17386,7.98946,8.10001,796448.7146282,0
+WOR.US,D,20050809,000000,8.11994,8.18613,8.0591,8.12353,946724.31320284,0
+WOR.US,D,20050810,000000,8.17386,8.34424,8.12815,8.31376,1347774.1319247,0
+WOR.US,D,20050811,000000,8.28447,8.35818,8.2347,8.31376,1339535.1957883,0
+WOR.US,D,20050812,000000,8.27977,8.31376,8.03035,8.22472,920748.51745512,0
+WOR.US,D,20050815,000000,8.17737,8.24351,8.0591,8.19664,572545.41826837,0
+WOR.US,D,20050816,000000,8.1686,8.1686,7.98182,7.98182,875916.95204655,0
+WOR.US,D,20050817,000000,7.95666,8.04974,7.89748,7.98182,635124.0928459,0
+WOR.US,D,20050818,000000,7.92039,7.92039,7.81436,7.86292,1121906.3370044,0
+WOR.US,D,20050819,000000,7.8595,7.95666,7.8595,7.93793,865305.24330101,0
+WOR.US,D,20050822,000000,7.99822,8.11994,7.98182,8.1147,976400.19928262,0
+WOR.US,D,20050823,000000,8.1147,8.14045,7.90626,7.9771,841919.16913382,0
+WOR.US,D,20050824,000000,7.92039,7.98182,7.84717,7.92439,989391.5136757,0
+WOR.US,D,20050825,000000,7.96661,8.10413,7.89748,8.04974,783235.32648481,0
+WOR.US,D,20050826,000000,8.0263,8.04974,7.8595,7.93793,922038.25346653,0
+WOR.US,D,20050829,000000,7.88812,8.1609,7.88812,8.10938,962749.49667707,0
+WOR.US,D,20050830,000000,8.09538,8.22943,8.07198,8.14631,1050885.4433959,0
+WOR.US,D,20050831,000000,8.15686,8.35818,8.10938,8.35818,1377432.9354083,0
+WOR.US,D,20050901,000000,8.39975,8.53442,8.34822,8.44777,1459940.1666866,0
+WOR.US,D,20050902,000000,8.47358,8.607,8.42845,8.48175,928541.59783135,0
+WOR.US,D,20050906,000000,8.51396,8.59007,8.46184,8.51861,1161968.4415603,0
+WOR.US,D,20050907,000000,8.64976,8.72585,8.50985,8.59007,1454735.0996313,0
+WOR.US,D,20050908,000000,8.59996,8.61989,8.46942,8.52971,796662.24708043,0
+WOR.US,D,20050909,000000,8.52971,8.70535,8.52453,8.63044,828490.54027859,0
+WOR.US,D,20050912,000000,8.19139,8.72173,8.19139,8.61111,1169549.6977438,0
+WOR.US,D,20050913,000000,8.52453,8.52453,8.40392,8.45308,1035297.5743839,0
+WOR.US,D,20050914,000000,8.48175,8.5532,8.4133,8.46537,633176.67688164,0
+WOR.US,D,20050915,000000,8.49172,8.63044,8.45308,8.61111,978779.80493016,0
+WOR.US,D,20050916,000000,8.70535,8.81364,8.67022,8.72585,2651142.0550857,0
+WOR.US,D,20050919,000000,8.74637,8.82242,8.6837,8.72585,1124728.381893,0
+WOR.US,D,20050920,000000,8.69538,8.8991,8.52453,8.56257,2349282.3310692,0
+WOR.US,D,20050921,000000,8.51396,8.76563,8.49631,8.63509,1318749.0927593,0
+WOR.US,D,20050922,000000,9.16783,9.32295,9.04074,9.12512,3207879.2388513,0
+WOR.US,D,20050923,000000,8.87512,9.34047,8.87512,9.30243,2153741.2691432,0
+WOR.US,D,20050926,000000,9.34514,9.49799,9.24971,9.49441,2389780.0418277,0
+WOR.US,D,20050927,000000,9.5173,9.68713,9.51258,9.62036,2625589.9077231,0
+WOR.US,D,20050928,000000,9.6642,9.7175,9.55886,9.6104,1666735.2429746,0
+WOR.US,D,20050929,000000,9.63491,9.697,9.55588,9.697,1029446.785193,0
+WOR.US,D,20050930,000000,9.697,9.79891,9.6642,9.71218,1275437.8784105,0
+WOR.US,D,20051003,000000,9.7356,9.83164,9.55886,9.7233,1265260.0676079,0
+WOR.US,D,20051004,000000,9.7444,9.75318,9.25795,9.2843,1706365.1578472,0
+WOR.US,D,20051005,000000,9.24452,9.25795,8.80308,8.84645,1858811.9543958,0
+WOR.US,D,20051006,000000,8.88032,9.00973,8.64385,8.79724,1166517.5369224,0
+WOR.US,D,20051007,000000,8.75162,8.9424,8.75162,8.83415,1059336.2037251,0
+WOR.US,D,20051010,000000,8.86457,8.98165,8.72173,8.75682,960158.06683693,0
+WOR.US,D,20051011,000000,8.75682,9.03376,8.75682,8.84645,1151795.7555365,0
+WOR.US,D,20051012,000000,8.83415,8.91783,8.56257,8.67022,1211125.320321,0
+WOR.US,D,20051013,000000,8.63509,8.73111,8.47358,8.67433,1211347.3940713,0
+WOR.US,D,20051014,000000,8.65912,8.81364,8.49631,8.69538,924421.27563332,0
+WOR.US,D,20051017,000000,8.70886,8.83415,8.70886,8.79253,1138802.7328838,0
+WOR.US,D,20051018,000000,8.80308,9.22987,8.80308,8.89028,1847335.8662838,0
+WOR.US,D,20051019,000000,8.83065,9.09818,8.66437,9.08292,1460580.7640433,0
+WOR.US,D,20051020,000000,9.17778,9.23516,8.73581,8.89444,2120392.6248852,0
+WOR.US,D,20051021,000000,8.89444,9.10283,8.88568,9.01445,1024251.9676954,0
+WOR.US,D,20051024,000000,9.03841,9.27846,9.02899,9.2738,1041792.3774506,0
+WOR.US,D,20051025,000000,9.28841,9.39261,9.01856,9.20058,1397573.3163018,0
+WOR.US,D,20051026,000000,9.14265,9.39261,9.03376,9.08821,784750.55276576,0
+WOR.US,D,20051027,000000,9.05661,9.05661,8.83065,8.89444,1030319.7058577,0
+WOR.US,D,20051028,000000,8.93721,9.22987,8.86457,9.19593,904935.15817349,0
+WOR.US,D,20051031,000000,9.21173,9.43888,9.21173,9.29365,920748.51745512,0
+WOR.US,D,20051101,000000,9.21173,9.41718,9.17308,9.31531,733212.36009787,0
+WOR.US,D,20051102,000000,9.29365,9.60098,9.29365,9.58518,725853.17766453,0
+WOR.US,D,20051103,000000,9.5764,9.64726,9.31531,9.32706,1120175.8700117,0
+WOR.US,D,20051104,000000,9.29365,9.30243,8.86457,9.11459,1550238.7700816,0
+WOR.US,D,20051107,000000,9.13796,9.22987,9.00448,9.15786,757471.35492968,0
+WOR.US,D,20051108,000000,9.09818,9.27846,9.03841,9.17308,694670.60660187,0
+WOR.US,D,20051109,000000,9.22402,9.38908,9.07938,9.18243,739705.45490496,0
+WOR.US,D,20051110,000000,9.18243,9.21173,8.89444,9.04612,851227.47579101,0
+WOR.US,D,20051111,000000,9.04612,9.26325,8.98165,9.21929,710687.24877804,0
+WOR.US,D,20051114,000000,9.27846,9.27846,9.07064,9.14265,845600.46861011,0
+WOR.US,D,20051115,000000,9.04612,9.2738,8.96173,9.07064,967513.83275102,0
+WOR.US,D,20051116,000000,9.1092,9.16783,8.95713,9.10283,692726.60715686,0
+WOR.US,D,20051117,000000,9.16783,9.46757,9.16783,9.46757,917494.28288329,0
+WOR.US,D,20051118,000000,9.55886,9.64367,9.37447,9.49441,958207.23435343,0
+WOR.US,D,20051121,000000,9.54539,9.74797,9.23923,9.7356,897143.78605687,0
+WOR.US,D,20051122,000000,9.65245,9.65602,9.42187,9.5764,1101340.5994662,0
+WOR.US,D,20051123,000000,9.697,9.78954,9.54129,9.57288,887174.3829276,0
+WOR.US,D,20051125,000000,9.54129,9.697,9.50853,9.67237,182327.67378271,0
+WOR.US,D,20051128,000000,9.697,9.76721,9.38438,9.38908,1266565.1779558,0
+WOR.US,D,20051129,000000,9.45349,9.6104,9.39733,9.46757,1232780.9274954,0
+WOR.US,D,20051130,000000,9.48982,9.55011,9.36976,9.36976,1232565.6867835,0
+WOR.US,D,20051201,000000,9.46757,9.51258,9.35103,9.43411,2319613.2780279,0
+WOR.US,D,20051202,000000,9.37447,9.38438,9.18243,9.30595,1329359.0932453,0
+WOR.US,D,20051205,000000,9.36452,9.46757,9.27846,9.39733,1454530.1084772,0
+WOR.US,D,20051206,000000,9.41192,9.61624,9.32295,9.48159,1275437.8784105,0
+WOR.US,D,20051207,000000,9.46757,9.60098,9.39733,9.50853,860327.37477486,0
+WOR.US,D,20051208,000000,9.42187,9.67237,9.32706,9.4851,1323515.1370928,0
+WOR.US,D,20051209,000000,9.47632,9.57288,9.42187,9.52256,872667.84225356,0
+WOR.US,D,20051212,000000,9.54129,9.65245,9.53663,9.62036,3346456.6755634,0
+WOR.US,D,20051213,000000,9.51258,9.66778,9.41718,9.57288,1067778.422756,0
+WOR.US,D,20051214,000000,9.52846,9.64367,9.52846,9.59102,844730.96446466,0
+WOR.US,D,20051215,000000,9.56883,9.64726,9.48982,9.64367,970544.28531293,0
+WOR.US,D,20051216,000000,9.60628,9.76721,9.4851,9.50319,2071456.1116151,0
+WOR.US,D,20051219,000000,9.47632,9.58112,9.37917,9.40661,1380683.753461,0
+WOR.US,D,20051220,000000,9.40198,9.60628,9.37447,9.52846,850147.85571261,0
+WOR.US,D,20051221,000000,9.59632,9.76257,8.99919,9.1092,2860971.0004548,0
+WOR.US,D,20051222,000000,9.04074,9.05661,8.77499,8.87512,2927663.1641918,0
+WOR.US,D,20051223,000000,8.87512,8.94772,8.84645,8.89028,1578170.5230916,0
+WOR.US,D,20051227,000000,8.92725,8.9424,8.74637,8.78263,1501508.9562253,0
+WOR.US,D,20051228,000000,8.77499,8.92725,8.77499,8.86457,1225414.9120236,0
+WOR.US,D,20051229,000000,8.86105,8.95117,8.78728,8.86989,1054131.1366697,0
+WOR.US,D,20051230,000000,8.83707,8.93245,8.79724,8.86989,1493063.3206751,0
+WOR.US,D,20060103,000000,8.95713,9.24452,8.86457,9.23516,1850584.9760768,0
+WOR.US,D,20060104,000000,9.14265,9.2533,9.11459,9.12799,1627967.9992091,0
+WOR.US,D,20060105,000000,9.14265,9.15256,9.02899,9.09818,1035077.2088931,0
+WOR.US,D,20060106,000000,9.09818,9.16783,9.03841,9.08292,1148980.5436864,0
+WOR.US,D,20060109,000000,9.08292,9.20058,9.00973,9.12799,1225414.9120236,0
+WOR.US,D,20060110,000000,9.01445,9.20058,8.9424,9.1333,1090294.9927777,0
+WOR.US,D,20060111,000000,9.14732,9.14732,9.02321,9.07064,821787.32953849,0
+WOR.US,D,20060112,000000,9.02899,9.14265,8.97638,8.99919,1080991.8108994,0
+WOR.US,D,20060113,000000,8.74164,9.05661,8.74164,8.93245,1605675.2111973,0
+WOR.US,D,20060117,000000,8.93245,9.02321,8.8991,8.95117,1258117.834146,0
+WOR.US,D,20060118,000000,8.89028,9.20822,8.82242,8.95236,2246853.3761284,0
+WOR.US,D,20060119,000000,9.01445,9.12799,9.00448,9.10699,881976.14891076,0
+WOR.US,D,20060120,000000,9.14265,9.1918,8.89444,8.93245,966000.31472968,0
+WOR.US,D,20060123,000000,8.96763,9.08821,8.90846,8.99102,822858.40831882,0
+WOR.US,D,20060124,000000,9.08292,9.37447,9.07938,9.3106,1046339.764553,0
+WOR.US,D,20060125,000000,9.39261,9.40661,9.09818,9.20058,930058.53237193,0
+WOR.US,D,20060126,000000,9.22987,9.43064,9.17778,9.42593,1083368.0000277,0
+WOR.US,D,20060127,000000,9.58112,9.84108,9.55886,9.64726,1539182.9138354,0
+WOR.US,D,20060130,000000,9.65245,9.697,9.4851,9.50319,745556.24409582,0
+WOR.US,D,20060131,000000,9.42187,9.58112,9.33112,9.52846,1368551.6936555,0
+WOR.US,D,20060201,000000,9.52256,9.55886,9.33696,9.45879,1059110.7134555,0
+WOR.US,D,20060202,000000,9.697,9.697,9.17308,9.20822,1116497.9870546,0
+WOR.US,D,20060203,000000,9.14265,9.31531,9.14265,9.1918,825249.97178369,0
+WOR.US,D,20060206,000000,9.21524,9.32295,9.06598,9.30595,1542008.3752432,0
+WOR.US,D,20060207,000000,9.25795,9.25795,8.98165,9.08292,1232140.3301387,0
+WOR.US,D,20060208,000000,9.10699,9.21524,8.96173,9.15256,1250111.2213176,0
+WOR.US,D,20060209,000000,9.21524,9.2843,8.99919,9.02899,653532.2984869,0
+WOR.US,D,20060210,000000,8.97638,9.08821,8.82242,9.01856,833041.34390032,0
+WOR.US,D,20060213,000000,8.93721,8.97228,8.70886,8.75682,837587.02274318,0
+WOR.US,D,20060214,000000,8.79724,9.16251,8.70886,9.14732,985928.8714305,0
+WOR.US,D,20060215,000000,9.14732,9.16783,8.83707,8.95117,953871.67144355,0
+WOR.US,D,20060216,000000,8.98695,9.19593,8.95713,9.16251,722821.01684298,0
+WOR.US,D,20060217,000000,9.20058,9.20058,9.01445,9.04612,560630.30743446,0
+WOR.US,D,20060221,000000,9.06598,9.14732,9.00973,9.14732,598522.92227568,0
+WOR.US,D,20060222,000000,9.14265,9.14265,8.93245,9.09287,776528.69922548,0
+WOR.US,D,20060223,000000,9.15786,9.33696,9.09818,9.25795,927668.67716669,0
+WOR.US,D,20060224,000000,9.28841,9.36976,9.16783,9.29839,500210.87301381,0
+WOR.US,D,20060227,000000,9.2685,9.32706,9.10699,9.11459,790379.26820629,0
+WOR.US,D,20060228,000000,9.09287,9.10699,8.91319,9.0513,790601.34195658,0
+WOR.US,D,20060301,000000,9.09818,9.38438,9.09287,9.36452,777391.37033245,0
+WOR.US,D,20060302,000000,9.35628,9.36452,9.10699,9.19593,797316.51051403,0
+WOR.US,D,20060303,000000,9.3106,9.44825,9.1918,9.29839,639237.58200546,0
+WOR.US,D,20060306,000000,9.35103,9.39261,8.93721,8.97228,1053710.9048038,0
+WOR.US,D,20060307,000000,8.90381,8.99512,8.77851,8.86457,946078.59106732,0
+WOR.US,D,20060308,000000,8.78263,8.94772,8.63509,8.91319,1020348.5944688,0
+WOR.US,D,20060309,000000,8.98695,8.99102,8.70535,8.75682,744041.01781485,0
+WOR.US,D,20060310,000000,8.91319,8.95236,8.73581,8.87512,1036809.3841456,0
+WOR.US,D,20060313,000000,8.82659,8.88568,8.74164,8.81364,744264.79982478,0
+WOR.US,D,20060314,000000,8.77499,9.09818,8.68834,9.02899,972495.11779642,0
+WOR.US,D,20060315,000000,9.04612,9.18708,8.95713,9.12799,816148.36454026,0
+WOR.US,D,20060316,000000,9.14265,9.16783,9.01856,9.11977,555225.37400386,0
+WOR.US,D,20060317,000000,9.16783,9.43888,9.10283,9.39261,2113684.2893662,0
+WOR.US,D,20060320,000000,9.40198,9.53663,9.2533,9.37917,921172.16584034,0
+WOR.US,D,20060321,000000,9.39261,9.63907,9.28841,9.28841,1123647.0535549,0
+WOR.US,D,20060322,000000,8.95713,9.00448,8.34125,8.4133,4167810.1071591,0
+WOR.US,D,20060323,000000,8.75162,9.07474,8.67022,8.88568,2664785.9246527,0
+WOR.US,D,20060324,000000,8.86989,9.00448,8.78263,8.90381,1205055.8738991,0
+WOR.US,D,20060327,000000,8.93721,8.98165,8.83415,8.92368,994147.30845155,0
+WOR.US,D,20060328,000000,8.91319,8.97638,8.73581,8.76157,1091381.4458947,0
+WOR.US,D,20060329,000000,8.85168,9.23516,8.85168,9.15256,1335209.882436,0
+WOR.US,D,20060330,000000,9.21173,9.38908,9.12799,9.2738,2341058.7692692,0
+WOR.US,D,20060331,000000,9.2738,9.33112,9.1333,9.26325,1414244.2219115,0
+WOR.US,D,20060403,000000,9.3106,9.56292,9.23923,9.26325,1146378.8642885,0
+WOR.US,D,20060404,000000,9.23516,9.49799,9.21524,9.4851,1421391.5801522,0
+WOR.US,D,20060405,000000,9.46757,9.5764,9.2738,9.44294,902769.08497816,0
+WOR.US,D,20060406,000000,9.42593,9.49799,9.32295,9.43411,693377.45407122,0
+WOR.US,D,20060407,000000,9.48982,9.5764,9.23516,9.31531,1056949.765039,0
+WOR.US,D,20060410,000000,9.28841,9.37447,9.1918,9.22987,834988.75986455,0
+WOR.US,D,20060411,000000,9.30595,9.37447,9.00973,9.07474,1034428.0702384,0
+WOR.US,D,20060412,000000,9.09818,9.21524,9.02899,9.18708,742946.02339988,0
+WOR.US,D,20060413,000000,9.13796,9.23516,9.02321,9.16251,631442.79336961,0
+WOR.US,D,20060417,000000,9.16251,9.32706,9.14265,9.21524,979642.47603714,0
+WOR.US,D,20060418,000000,9.26325,9.78182,9.26325,9.72746,1734296.9108572,0
+WOR.US,D,20060419,000000,9.65245,9.78954,9.53191,9.78603,848641.17072973,0
+WOR.US,D,20060420,000000,9.7356,9.7356,9.21929,9.34514,1254211.0444002,0
+WOR.US,D,20060421,000000,9.5764,9.65245,9.43411,9.58518,1292329.149511,0
+WOR.US,D,20060424,000000,9.55011,9.60098,9.45349,9.48982,717841.4400572,0
+WOR.US,D,20060425,000000,9.53663,9.54539,9.24452,9.42187,1319177.8659234,0
+WOR.US,D,20060426,000000,9.46757,9.58518,9.22402,9.24452,749674.85803422,0
+WOR.US,D,20060427,000000,9.02899,9.34047,8.91319,9.00973,1334333.5452521,0
+WOR.US,D,20060428,000000,9.06126,9.20822,8.99512,9.11977,656772.8669818,0
+WOR.US,D,20060501,000000,9.18708,9.24452,9.02321,9.07064,1218920.1089569,0
+WOR.US,D,20060502,000000,9.07064,9.15786,8.96763,9.11977,1147902.6318676,0
+WOR.US,D,20060503,000000,9.07474,9.14732,9.02899,9.09818,1006711.5579402,0
+WOR.US,D,20060504,000000,9.09818,9.18708,9.04074,9.11977,959717.33585552,0
+WOR.US,D,20060505,000000,9.16783,9.32706,9.12799,9.32706,853185.14131299,0
+WOR.US,D,20060508,000000,9.2843,9.58112,9.22402,9.55886,1467299.34912,0
+WOR.US,D,20060509,000000,9.46757,9.55886,9.39733,9.44825,897143.78605687,0
+WOR.US,D,20060510,000000,9.29365,9.35628,9.21929,9.28841,1055434.538758,0
+WOR.US,D,20060511,000000,9.34047,9.42593,8.9424,8.96763,1153529.6390485,0
+WOR.US,D,20060512,000000,8.91783,8.94772,8.62512,8.63509,1488309.2341589,0
+WOR.US,D,20060515,000000,8.45308,8.61989,8.33129,8.51861,2012336.6627637,0
+WOR.US,D,20060516,000000,8.59007,8.67778,8.22472,8.32605,1135985.8127741,0
+WOR.US,D,20060517,000000,8.22068,8.34424,7.92975,8.02101,1689902.6599105,0
+WOR.US,D,20060518,000000,8.09066,8.19139,7.96661,8.00699,1298829.0773566,0
+WOR.US,D,20060519,000000,7.98946,8.16503,7.83661,8.12815,1701385.5810614,0
+WOR.US,D,20060522,000000,7.98946,8.00699,7.56036,7.78626,1776521.6720891,0
+WOR.US,D,20060523,000000,7.86292,8.10938,7.77225,7.78109,1750976.3577649,0
+WOR.US,D,20060524,000000,7.75759,7.97126,7.56036,7.82258,2019917.9189472,0
+WOR.US,D,20060525,000000,7.96661,8.07723,7.89748,8.04032,1305542.5376543,0
+WOR.US,D,20060526,000000,8.10413,8.25168,8.01635,8.21071,1061497.1521415,0
+WOR.US,D,20060530,000000,8.15153,8.21071,7.84717,7.86292,1337153.8818811,0
+WOR.US,D,20060531,000000,8.30846,8.30846,7.78626,7.86292,1594621.0632107,0
+WOR.US,D,20060601,000000,7.88812,8.3904,7.88341,8.3904,2423547.2096917,0
+WOR.US,D,20060602,000000,8.51861,8.64976,8.38103,8.51396,1693594.2089446,0
+WOR.US,D,20060605,000000,8.46942,8.60235,8.00699,8.03035,1644435.6219243,0
+WOR.US,D,20060606,000000,8.07723,8.2347,7.90626,8.06202,1425505.0693118,0
+WOR.US,D,20060607,000000,8.0866,8.15153,7.85192,7.85192,1384361.6364179,0
+WOR.US,D,20060608,000000,7.85534,7.85534,7.46434,7.80499,2809868.4139893,0
+WOR.US,D,20060609,000000,7.94259,8.29033,7.90167,8.0263,3016665.1985371,0
+WOR.US,D,20060612,000000,8.04032,8.11994,7.72598,7.74357,2476605.7534195,0
+WOR.US,D,20060613,000000,7.66101,7.88341,7.53747,7.55446,2770455.4480885,0
+WOR.US,D,20060614,000000,7.55446,7.77751,7.50292,7.75293,1991337.0272824,0
+WOR.US,D,20060615,000000,7.94259,8.22068,7.87233,8.1686,2275008.9111484,0
+WOR.US,D,20060616,000000,8.1609,8.18613,7.89748,8.10001,3412945.556406,0
+WOR.US,D,20060619,000000,8.16503,8.24351,7.89748,7.95666,1952786.7324882,0
+WOR.US,D,20060620,000000,7.9771,8.23933,7.89748,8.10413,2053915.7018599,0
+WOR.US,D,20060621,000000,8.1686,8.50985,8.1686,8.46942,1889348.8033228,0
+WOR.US,D,20060622,000000,8.45308,8.48636,8.26688,8.3524,2131004.3336306,0
+WOR.US,D,20060623,000000,8.34125,8.52453,8.29033,8.46537,1853834.0858697,0
+WOR.US,D,20060626,000000,8.57593,8.66437,8.50985,8.56776,1270675.2505962,0
+WOR.US,D,20060627,000000,8.56776,8.69538,8.37693,8.45714,1694453.4635325,0
+WOR.US,D,20060628,000000,8.50108,8.61989,8.3904,8.59007,1841922.391555,0
+WOR.US,D,20060629,000000,9.1918,9.51258,8.99102,9.51258,3719786.5654679,0
+WOR.US,D,20060630,000000,9.51258,9.697,9.47163,9.67237,3896048.209348,0
+WOR.US,D,20060703,000000,9.697,10.0617,9.61624,10.0389,1613898.7729972,0
+WOR.US,D,20060705,000000,9.7444,9.97461,9.54129,9.7356,2450626.5411525,0
+WOR.US,D,20060706,000000,9.7175,9.97971,9.70754,9.87313,1874401.5316676,0
+WOR.US,D,20060707,000000,9.85916,9.87802,9.59632,9.63907,1566701.268018,0
+WOR.US,D,20060710,000000,9.68713,9.85916,9.60628,9.82697,1712853.1278753,0
+WOR.US,D,20060711,000000,9.78954,9.78954,9.50853,9.75318,2028573.6704304,0
+WOR.US,D,20060712,000000,9.78954,9.90542,9.57288,9.60098,1376139.7828777,0
+WOR.US,D,20060713,000000,9.52846,9.6642,9.2843,9.3106,1608056.5251045,0
+WOR.US,D,20060714,000000,9.3106,9.35628,8.95236,9.24452,1809007.64524,0
+WOR.US,D,20060717,000000,9.20058,9.33696,9.00973,9.07938,1446933.477957,0
+WOR.US,D,20060718,000000,9.15256,9.32295,8.88568,9.1333,1514942.7098594,0
+WOR.US,D,20060719,000000,9.16783,9.61624,9.11977,9.58518,2168685.1242793,0
+WOR.US,D,20060720,000000,9.67237,9.697,9.14265,9.14732,1600253.1951705,0
+WOR.US,D,20060721,000000,9.16783,9.20415,8.72173,8.74164,2533991.3187593,0
+WOR.US,D,20060724,000000,8.88032,9.16251,8.84113,9.14265,1717197.2320832,0
+WOR.US,D,20060725,000000,9.18243,9.43411,9.12799,9.38908,1590944.8885133,0
+WOR.US,D,20060726,000000,9.29839,9.41192,9.07474,9.33696,1085306.8746938,0
+WOR.US,D,20060727,000000,9.40198,9.44294,9.1092,9.20415,1363789.0658412,0
+WOR.US,D,20060728,000000,9.16783,9.37447,9.02899,9.37447,1818531.1926091,0
+WOR.US,D,20060731,000000,9.30595,9.44294,9.19593,9.43064,1650930.424991,0
+WOR.US,D,20060801,000000,9.36976,9.39261,9.0513,9.23516,1359895.9421724,0
+WOR.US,D,20060802,000000,9.30595,9.51258,9.2533,9.44294,1514718.9278495,0
+WOR.US,D,20060803,000000,9.32706,9.60098,9.32706,9.55011,1328708.2463308,0
+WOR.US,D,20060804,000000,9.62036,9.6642,9.12512,9.22987,1670206.4265179,0
+WOR.US,D,20060807,000000,9.18708,9.32706,9.11977,9.28841,981589.89200138,0
+WOR.US,D,20060808,000000,9.35628,9.62036,9.30243,9.41718,2618232.4335495,0
+WOR.US,D,20060809,000000,9.50319,9.55011,9.09818,9.1092,1206367.8172855,0
+WOR.US,D,20060810,000000,9.05661,9.35628,8.96763,9.32706,1634037.445631,0
+WOR.US,D,20060811,000000,9.2843,9.29839,9.01856,9.0513,1174091.9600675,0
+WOR.US,D,20060814,000000,9.15256,9.15256,8.94772,8.95713,909919.85973811,0
+WOR.US,D,20060815,000000,9.16783,9.33112,9.08292,9.29839,1247294.3012079,0
+WOR.US,D,20060816,000000,9.36976,9.50319,9.29365,9.43888,1382410.8039345,0
+WOR.US,D,20060817,000000,9.37447,9.53663,9.36976,9.43064,737764.87197919,0
+WOR.US,D,20060818,000000,9.46757,9.5764,9.35628,9.5173,1017541.9239168,0
+WOR.US,D,20060821,000000,9.48159,9.48159,9.2843,9.29839,1059336.2037251,0
+WOR.US,D,20060822,000000,9.2533,9.36976,9.1918,9.22987,1045470.2604077,0
+WOR.US,D,20060823,000000,9.42187,9.44294,9.0513,9.1333,933949.94778121,0
+WOR.US,D,20060824,000000,9.16783,9.19593,8.95713,9.04074,987011.90802816,0
+WOR.US,D,20060825,000000,8.99102,9.0513,8.88568,8.98165,893236.99631105,0
+WOR.US,D,20060828,000000,8.98165,8.99512,8.83415,8.8991,1004757.3089375,0
+WOR.US,D,20060829,000000,8.93245,9.00448,8.83707,8.95713,1386958.191037,0
+WOR.US,D,20060830,000000,8.99919,8.99919,8.81364,8.83415,1139665.4039907,0
+WOR.US,D,20060831,000000,8.84113,8.93245,8.78263,8.82659,1003023.4254255,0
+WOR.US,D,20060901,000000,8.89444,8.95713,8.78263,8.91319,1454087.6692362,0
+WOR.US,D,20060905,000000,8.97228,9.1092,8.78728,9.04074,2102428.5667446,0
+WOR.US,D,20060906,000000,8.98165,8.99102,8.70886,8.75682,1762442.1963194,0
+WOR.US,D,20060907,000000,8.72585,8.74164,8.54383,8.57593,1739712.0938454,0
+WOR.US,D,20060908,000000,8.59007,8.63509,8.49172,8.53442,1279337.8351179,0
+WOR.US,D,20060911,000000,8.51861,8.56776,8.31376,8.33129,1439803.2023125,0
+WOR.US,D,20060912,000000,8.35818,8.5532,8.35818,8.47358,1190773.115235,0
+WOR.US,D,20060913,000000,8.49631,8.61989,8.43316,8.54383,1268073.5711984,0
+WOR.US,D,20060914,000000,8.51861,8.59007,8.45714,8.50566,900167.40558032,0
+WOR.US,D,20060915,000000,8.56776,8.66437,8.45714,8.59996,1924853.2712187,0
+WOR.US,D,20060918,000000,8.55839,8.77499,8.52453,8.65501,1638805.1982242,0
+WOR.US,D,20060919,000000,8.65501,8.65501,8.40392,8.49172,1307920.4350423,0
+WOR.US,D,20060920,000000,8.59007,8.77851,8.56776,8.75682,1684496.0182205,0
+WOR.US,D,20060921,000000,8.75682,8.81364,8.52453,8.57593,1120394.5272427,0
+WOR.US,D,20060922,000000,8.56776,8.61463,8.34822,8.38575,1227580.9852189,0
+WOR.US,D,20060925,000000,8.37693,8.58129,8.26688,8.50108,1494149.773792,0
+WOR.US,D,20060926,000000,8.55839,8.78263,8.49631,8.73581,1727369.9181071,0
+WOR.US,D,20060927,000000,8.13694,8.20195,7.88812,7.95666,6013196.8492189,0
+WOR.US,D,20060928,000000,7.96191,7.96661,7.84717,7.87233,4112594.031534,0
+WOR.US,D,20060929,000000,7.89748,7.93793,7.82663,7.87762,2575349.992365,0
+WOR.US,D,20061002,000000,7.89336,7.93793,7.74006,7.85534,3884787.3619476,0
+WOR.US,D,20061003,000000,7.74821,7.80911,7.63879,7.68501,4467941.0724423,0
+WOR.US,D,20061004,000000,7.67504,7.95666,7.58028,7.95666,3650496.138852,0
+WOR.US,D,20061005,000000,7.98946,8.2347,7.87233,8.19664,4231475.2348535,0
+WOR.US,D,20061006,000000,8.15153,8.16503,7.94671,8.06669,2400601.8665061,0
+WOR.US,D,20061009,000000,8.0544,8.30381,7.99237,8.19139,2446506.2189546,0
+WOR.US,D,20061010,000000,8.17737,8.18613,8.01635,8.1609,2007145.2617853,0
+WOR.US,D,20061011,000000,8.08129,8.17386,7.98414,8.0544,2580768.5918723,0
+WOR.US,D,20061012,000000,8.12815,8.20599,8.01284,8.20599,1959713.7252383,0
+WOR.US,D,20061013,000000,8.19664,8.23933,8.08129,8.14045,1750750.8674955,0
+WOR.US,D,20061016,000000,8.20195,8.2704,8.08129,8.17386,1682111.2877941,0
+WOR.US,D,20061017,000000,8.09538,8.12815,7.88341,7.96191,2779334.9815816,0
+WOR.US,D,20061018,000000,8.0591,8.08129,7.80095,7.85192,1977255.8432532,0
+WOR.US,D,20061019,000000,7.85192,8.0591,7.85192,8.01284,2029229.6421236,0
+WOR.US,D,20061020,000000,8.04504,8.04504,7.82663,7.84717,1581851.8225679,0
+WOR.US,D,20061023,000000,7.79623,7.90626,7.66628,7.83202,2771760.5584361,0
+WOR.US,D,20061024,000000,7.78626,8.1686,7.76289,8.14045,2942827.3848186,0
+WOR.US,D,20061025,000000,8.08129,8.24702,8.07198,8.21655,2669329.8952358,0
+WOR.US,D,20061026,000000,8.27977,8.27977,8.08129,8.14631,1514073.2057139,0
+WOR.US,D,20061027,000000,8.09538,8.10001,7.97126,8.01635,1791033.3375417,0
+WOR.US,D,20061030,000000,8.01284,8.01635,7.91044,7.93793,1727586.8670787,0
+WOR.US,D,20061031,000000,7.9771,8.02101,7.85534,7.98182,1800121.2787083,0
+WOR.US,D,20061101,000000,7.99237,8.0591,7.89748,7.92439,2092235.3816058,0
+WOR.US,D,20061102,000000,7.89748,7.94259,7.87233,7.91502,1473141.5970127,0
+WOR.US,D,20061103,000000,7.96661,8.03035,7.92039,7.97126,1569285.8648197,0
+WOR.US,D,20061106,000000,8.04504,8.10938,7.98182,8.0866,1180810.5451441,0
+WOR.US,D,20061107,000000,8.0591,8.13694,8.00699,8.06202,1569721.4710222,0
+WOR.US,D,20061108,000000,8.01635,8.12815,8.01284,8.09066,1305542.5376543,0
+WOR.US,D,20061109,000000,8.12353,8.2564,8.0544,8.1147,1222393.0007597,0
+WOR.US,D,20061110,000000,8.1147,8.15153,8.00229,8.09538,798180.88988063,0
+WOR.US,D,20061113,000000,8.03509,8.1609,7.98414,8.11994,1017108.0259739,0
+WOR.US,D,20061114,000000,8.15153,8.25168,8.04974,8.24702,1293629.1350801,0
+WOR.US,D,20061115,000000,8.27977,8.3904,8.17737,8.31376,1216981.2342907,0
+WOR.US,D,20061116,000000,8.36695,8.36695,8.12353,8.17386,1632737.4600619,0
+WOR.US,D,20061117,000000,8.17386,8.32605,8.15686,8.29443,1394103.841018,0
+WOR.US,D,20061120,000000,8.40852,8.51396,8.27977,8.34125,1334123.4293192,0
+WOR.US,D,20061121,000000,8.35818,8.44251,8.29443,8.44251,1091157.6638847,0
+WOR.US,D,20061122,000000,8.46537,8.47358,8.33129,8.45308,710044.94316174,0
+WOR.US,D,20061124,000000,8.4133,8.58129,8.3904,8.53442,455821.74684623,0
+WOR.US,D,20061127,000000,8.53442,8.55839,8.2704,8.30846,1136211.3030436,0
+WOR.US,D,20061128,000000,8.32134,8.39975,8.27504,8.3957,1002818.4342713,0
+WOR.US,D,20061129,000000,8.46942,8.50985,8.3524,8.50108,1403632.513166,0
+WOR.US,D,20061130,000000,8.49172,8.61989,8.41907,8.54383,2024467.0143092,0
+WOR.US,D,20061201,000000,8.54383,8.56776,8.38103,8.50566,1331521.7499213,0
+WOR.US,D,20061204,000000,8.59007,8.8558,8.5532,8.81829,1505842.8108755,0
+WOR.US,D,20061205,000000,8.83065,8.86989,8.70009,8.75682,1273070.2305804,0
+WOR.US,D,20061206,000000,8.68834,8.76563,8.59996,8.61111,1310301.7489495,0
+WOR.US,D,20061207,000000,8.6837,8.73581,8.61111,8.63509,1477038.1372008,0
+WOR.US,D,20061208,000000,8.63509,8.71762,8.54383,8.65501,873972.95260154,0
+WOR.US,D,20061211,000000,8.6837,8.70886,8.57075,8.59007,1297305.3097776,0
+WOR.US,D,20061212,000000,8.49631,8.51396,8.23933,8.29969,2280637.626589,0
+WOR.US,D,20061213,000000,8.26688,8.46942,8.26163,8.45308,1663265.767691,0
+WOR.US,D,20061214,000000,8.65912,9.86437,8.59996,9.38438,12160649.238317,0
+WOR.US,D,20061215,000000,9.51258,9.71218,9.38908,9.43064,3361405.6554785,0
+WOR.US,D,20061218,000000,9.57288,9.57288,9.15256,9.20058,2521208.4120394,0
+WOR.US,D,20061219,000000,9.12799,9.30595,9.07938,9.24971,1937627.6366404,0
+WOR.US,D,20061220,000000,9.24452,9.30595,8.97228,9.09287,1939364.9366714,0
+WOR.US,D,20061221,000000,8.45308,8.75162,8.42845,8.65501,4572308.9020492,0
+WOR.US,D,20061222,000000,8.52971,8.59996,8.3904,8.46184,3197913.2522413,0
+WOR.US,D,20061226,000000,8.42845,8.49631,8.29033,8.32134,2173447.7520935,0
+WOR.US,D,20061227,000000,8.42845,8.5532,8.33655,8.5532,2847767.861869,0
+WOR.US,D,20061228,000000,8.48636,8.59007,8.1609,8.18613,3394103.4528219,0
+WOR.US,D,20061229,000000,8.1686,8.27977,8.09066,8.18203,2192066.0736677,0
+WOR.US,D,20070103,000000,8.21655,8.22068,7.80499,7.92439,3262229.2268502,0
+WOR.US,D,20070104,000000,7.89748,7.96661,7.81787,7.93793,2618232.4335495,0
+WOR.US,D,20070105,000000,7.90626,7.90626,7.74006,7.77751,2533337.0553254,0
+WOR.US,D,20070108,000000,7.80095,7.96661,7.7166,7.83661,2558673.9619763,0
+WOR.US,D,20070109,000000,7.83661,7.89336,7.67504,7.85192,3069289.8443218,0
+WOR.US,D,20070110,000000,7.82663,7.91044,7.76694,7.90167,1962098.4556646,0
+WOR.US,D,20070111,000000,7.94259,8.12815,7.91044,8.10001,4767422.8990707,0
+WOR.US,D,20070112,000000,8.08129,8.3172,8.04974,8.3172,3882626.4135311,0
+WOR.US,D,20070116,000000,8.29443,8.38103,8.19139,8.29969,5728443.6370147,0
+WOR.US,D,20070117,000000,8.25168,8.40852,8.18203,8.33655,3288647.4618387,0
+WOR.US,D,20070118,000000,8.33129,8.45308,8.30846,8.43316,5112810.7864076,0
+WOR.US,D,20070119,000000,8.33129,8.40852,8.20195,8.33655,3501505.1515101,0
+WOR.US,D,20070122,000000,8.33655,8.41907,8.27504,8.4133,1904502.7743924,0
+WOR.US,D,20070123,000000,8.42845,8.67022,8.38575,8.6398,2490893.6368625,0
+WOR.US,D,20070124,000000,8.63509,8.6398,8.46184,8.58129,2185354.3216295,0
+WOR.US,D,20070125,000000,8.61989,8.68834,8.37693,8.43316,2173668.1175844,0
+WOR.US,D,20070126,000000,8.4384,8.53442,8.32605,8.52971,1511254.5773447,0
+WOR.US,D,20070129,000000,8.49631,8.70535,8.48636,8.57075,1257246.621741,0
+WOR.US,D,20070130,000000,8.56257,8.79724,8.56257,8.76974,1848632.4353336,0
+WOR.US,D,20070131,000000,8.72585,8.89028,8.69133,8.8558,2044171.789,0
+WOR.US,D,20070201,000000,8.91319,9.05661,8.88568,8.99512,1628837.5033546,0
+WOR.US,D,20070202,000000,9.06598,9.06598,8.84645,8.84645,1329359.0932453,0
+WOR.US,D,20070205,000000,8.82242,8.86457,8.73111,8.77499,1087051.0077636,0
+WOR.US,D,20070206,000000,8.82242,8.85168,8.72585,8.80308,1561716.5664534,0
+WOR.US,D,20070207,000000,8.84645,8.95236,8.61989,8.72585,5983529.5044373,0
+WOR.US,D,20070208,000000,8.70535,8.70535,8.50108,8.5532,2712424.1606132,0
+WOR.US,D,20070209,000000,8.56776,8.67022,8.45714,8.53442,1262444.8557578,0
+WOR.US,D,20070212,000000,8.50566,8.61989,8.4384,8.50108,970117.22040847,0
+WOR.US,D,20070213,000000,8.62512,8.77499,8.59996,8.75162,1108778.3618419,0
+WOR.US,D,20070214,000000,8.78728,8.83065,8.64385,8.68834,1013896.4978925,0
+WOR.US,D,20070215,000000,8.67778,8.93721,8.64385,8.84645,1546550.6375669,0
+WOR.US,D,20070216,000000,8.84113,8.89028,8.73581,8.83415,973147.67297039,0
+WOR.US,D,20070220,000000,8.83415,8.93245,8.6837,8.8991,1284534.3608751,0
+WOR.US,D,20070221,000000,8.84645,9.03841,8.82659,9.03376,874400.01750597,0
+WOR.US,D,20070222,000000,9.09818,9.13796,8.9424,9.07938,1088998.4237278,0
+WOR.US,D,20070223,000000,9.07474,9.1333,8.96173,9.02899,827410.92020015,0
+WOR.US,D,20070226,000000,9.1092,9.13796,8.8991,8.99102,1168377.831646,0
+WOR.US,D,20070227,000000,8.59007,8.81364,7.96661,8.3904,2388041.0335368,0
+WOR.US,D,20070228,000000,8.42845,9.47163,8.26163,9.19593,6442608.9023746,0
+WOR.US,D,20070301,000000,8.96173,9.13796,8.78263,8.88032,3337611.3072625,0
+WOR.US,D,20070302,000000,8.8558,8.91319,8.46942,8.56257,2939795.2239971,0
+WOR.US,D,20070305,000000,8.45308,8.61989,8.38103,8.44251,2554686.8840284,0
+WOR.US,D,20070306,000000,8.59007,8.71762,8.48175,8.65912,1606541.2988235,0
+WOR.US,D,20070307,000000,8.64976,8.75162,8.50985,8.53442,1996313.1875488,0
+WOR.US,D,20070308,000000,8.65912,8.92368,8.61463,8.86105,2360971.9516335,0
+WOR.US,D,20070309,000000,8.95713,8.95713,8.79253,8.81829,2274358.0642341,0
+WOR.US,D,20070312,000000,8.86105,8.95117,8.53442,8.80308,2974431.896007,0
+WOR.US,D,20070313,000000,8.71762,8.82659,8.48636,8.51861,1712422.6464517,0
+WOR.US,D,20070314,000000,8.53442,8.66437,8.40852,8.66437,1980508.3695654,0
+WOR.US,D,20070315,000000,8.70009,8.88032,8.67433,8.75682,2041571.8178619,0
+WOR.US,D,20070316,000000,8.77499,8.77499,8.54963,8.59471,3306618.3530177,0
+WOR.US,D,20070319,000000,8.67778,8.77499,8.63044,8.70535,2268204.9130911,0
+WOR.US,D,20070320,000000,8.77499,9.04074,8.74637,8.94772,4435458.5158105,0
+WOR.US,D,20070321,000000,9.00448,9.07474,8.84645,9.01445,3632926.6886834,0
+WOR.US,D,20070322,000000,9.37917,9.37917,9.02899,9.10283,2565170.4733026,0
+WOR.US,D,20070323,000000,9.13796,9.18243,9.03376,9.08292,1928109.2140502,0
+WOR.US,D,20070326,000000,9.10283,9.19593,8.90846,9.06598,2178647.6943701,0
+WOR.US,D,20070327,000000,9.02321,9.09287,8.97638,9.08292,2855560.9422453,0
+WOR.US,D,20070328,000000,9.07474,9.12512,8.9424,8.96763,2082923.6584292,0
+WOR.US,D,20070329,000000,9.35103,9.58112,9.21173,9.52846,4006270.2446648,0
+WOR.US,D,20070330,000000,9.51258,9.6642,9.38438,9.50319,3998256.798798,0
+WOR.US,D,20070402,000000,9.50319,9.97971,9.50319,9.97461,3821779.9142062,0
+WOR.US,D,20070403,000000,9.97461,10.0856,9.85916,9.99966,2387178.3624296,0
+WOR.US,D,20070404,000000,9.99966,10.109,9.95168,9.95168,2112596.1279898,0
+WOR.US,D,20070405,000000,9.95168,10.0441,9.90236,9.90236,1991772.633485,0
+WOR.US,D,20070409,000000,9.97461,10.1278,9.90947,10.0817,2197918.5711181,0
+WOR.US,D,20070410,000000,10.0675,10.0903,9.93699,9.96101,1599178.6998709,0
+WOR.US,D,20070411,000000,9.99966,10.1507,9.95168,10.0617,2587044.737708,0
+WOR.US,D,20070412,000000,10.0903,10.1606,9.96914,10.0764,1845173.2096076,0
+WOR.US,D,20070413,000000,10.0764,10.2385,10.057,10.1957,2001509.7133062,0
+WOR.US,D,20070416,000000,10.2051,10.3627,10.1606,10.3397,1180581.6383554,0
+WOR.US,D,20070417,000000,10.2708,10.3855,10.2285,10.252,1758935.1393241,0
+WOR.US,D,20070418,000000,10.2238,10.3222,10.1408,10.2426,1226286.1244287,0
+WOR.US,D,20070419,000000,10.0675,10.2051,9.95168,10.1408,1363042.5563883,0
+WOR.US,D,20070420,000000,10.3906,10.3906,10.2238,10.2851,1057728.7314247,0
+WOR.US,D,20070423,000000,10.2285,10.5985,10.2051,10.5651,2297093.2914869,0
+WOR.US,D,20070424,000000,10.4832,10.6665,10.4532,10.6482,2340401.0893164,0
+WOR.US,D,20070425,000000,10.7273,10.8064,10.5651,10.7378,1891941.9414227,0
+WOR.US,D,20070426,000000,10.7149,10.7232,10.5704,10.6711,1137070.5576313,0
+WOR.US,D,20070427,000000,10.6226,10.64,10.4358,10.5019,1425505.0693118,0
+WOR.US,D,20070430,000000,10.4445,10.5469,10.2708,10.2754,1872551.4865015,0
+WOR.US,D,20070501,000000,10.2708,10.348,10.1051,10.3022,1961842.216722,0
+WOR.US,D,20070502,000000,10.3256,10.4586,10.2613,10.3022,1983562.737762,0
+WOR.US,D,20070503,000000,10.4099,10.4358,10.252,10.3222,3043956.3541902,0
+WOR.US,D,20070504,000000,10.331,10.5019,10.307,10.4445,1708744.7634947,0
+WOR.US,D,20070507,000000,10.5382,10.5469,10.3707,10.4532,1421752.0229316,0
+WOR.US,D,20070508,000000,10.4532,10.6031,10.2988,10.5342,1811301.8379066,0
+WOR.US,D,20070509,000000,10.4586,10.5851,10.4404,10.5282,2028144.8972664,0
+WOR.US,D,20070510,000000,10.4445,10.5137,10.3022,10.3761,1774932.9906445,0
+WOR.US,D,20070511,000000,10.4404,10.5137,10.3954,10.4698,1426388.2395341,0
+WOR.US,D,20070514,000000,10.4698,10.5282,10.4,10.4645,1877211.6187387,0
+WOR.US,D,20070515,000000,10.4984,10.6179,10.4147,10.4505,2904808.3587659,0
+WOR.US,D,20070516,000000,10.4505,10.4532,10.2647,10.3256,1785355.0825724,0
+WOR.US,D,20070517,000000,10.2708,10.3256,10.1559,10.2385,1538456.903498,0
+WOR.US,D,20070518,000000,10.2339,10.3444,10.1408,10.2988,1316152.5381403,0
+WOR.US,D,20070521,000000,10.2754,10.4188,10.2385,10.2988,1043734.668636,0
+WOR.US,D,20070522,000000,10.3117,10.4052,10.1822,10.2285,1212427.0141498,0
+WOR.US,D,20070523,000000,10.28,10.335,10.047,10.0764,2494945.6286757,0
+WOR.US,D,20070524,000000,9.44294,9.68228,9.20822,9.22402,5349748.1036512,0
+WOR.US,D,20070525,000000,9.29365,9.55011,9.26325,9.46757,2294799.0988203,0
+WOR.US,D,20070529,000000,9.58112,9.62036,9.41192,9.48982,2221138.9441023,0
+WOR.US,D,20070530,000000,9.43064,9.70754,9.41718,9.69167,2288210.3414746,0
+WOR.US,D,20070531,000000,9.7233,9.78954,9.67774,9.74797,1579031.485939,0
+WOR.US,D,20070601,000000,9.79355,10.0389,9.76721,9.90236,1848980.9202957,0
+WOR.US,D,20070604,000000,9.90236,9.90947,9.78954,9.85443,1734944.3412523,0
+WOR.US,D,20070605,000000,9.78182,9.78603,9.625,9.68713,1871393.2864808,0
+WOR.US,D,20070606,000000,9.63032,9.67774,9.44294,9.50853,2216542.0174709,0
+WOR.US,D,20070607,000000,9.4851,9.57288,9.2533,9.29365,1576007.8664156,0
+WOR.US,D,20070608,000000,9.25795,9.52846,9.21173,9.50853,2381756.3464028,0
+WOR.US,D,20070611,000000,9.41192,9.48982,9.29839,9.33696,1747725.5397123,0
+WOR.US,D,20070612,000000,9.29839,9.34514,9.03376,9.0513,2454307.8406288,0
+WOR.US,D,20070613,000000,9.1092,9.37447,9.04074,9.34047,1988737.0561441,0
+WOR.US,D,20070614,000000,9.32706,9.58112,9.32706,9.43888,1245466.4634169,0
+WOR.US,D,20070615,000000,9.63907,9.697,9.52846,9.63032,2303157.6131299,0
+WOR.US,D,20070618,000000,9.63032,9.69167,9.55588,9.625,1515810.5057452,0
+WOR.US,D,20070619,000000,9.60098,9.7175,9.45879,9.58518,1571241.822082,0
+WOR.US,D,20070620,000000,9.63907,9.68713,9.43888,9.46345,1494366.7227635,0
+WOR.US,D,20070621,000000,9.48982,9.78182,9.35628,9.7444,1846035.8807148,0
+WOR.US,D,20070622,000000,9.697,9.7444,9.51258,9.62036,1969454.2215787,0
+WOR.US,D,20070625,000000,9.59632,9.697,9.43888,9.46757,1762233.7886459,0
+WOR.US,D,20070626,000000,9.55588,9.56883,9.30243,9.39261,1555864.0690029,0
+WOR.US,D,20070627,000000,9.22402,9.50319,9.10283,9.49799,1678213.0393464,0
+WOR.US,D,20070628,000000,9.51258,10.4645,9.44825,10.1408,4662617.7550018,0
+WOR.US,D,20070629,000000,10.1957,10.358,9.9844,9.99966,3093319.9323648,0
+WOR.US,D,20070702,000000,10.1447,10.4984,10.1133,10.4984,5314409.3369382,0
+WOR.US,D,20070703,000000,10.4984,10.5241,10.3954,10.4358,886311.71182062,0
+WOR.US,D,20070705,000000,10.4358,10.5851,10.382,10.5282,2453223.0957718,0
+WOR.US,D,20070706,000000,10.5382,10.6447,10.4698,10.6079,1739064.6634502,0
+WOR.US,D,20070709,000000,10.6226,10.7378,10.5985,10.6179,2548279.202202,0
+WOR.US,D,20070710,000000,10.506,10.6542,10.4147,10.4744,1850636.2238654,0
+WOR.US,D,20070711,000000,10.4744,10.6542,10.4358,10.5429,2104370.8579301,0
+WOR.US,D,20070712,000000,10.6447,10.7378,10.5604,10.6226,3090304.8541395,0
+WOR.US,D,20070713,000000,10.4832,10.5898,10.2946,10.5564,2999989.1681484,0
+WOR.US,D,20070716,000000,10.4586,10.6079,10.3256,10.3532,2781222.6084592,0
+WOR.US,D,20070717,000000,10.2988,10.3954,10.2285,10.2285,1926804.1037021,0
+WOR.US,D,20070718,000000,10.109,10.3022,9.99448,10.2754,1728886.8526477,0
+WOR.US,D,20070719,000000,10.1606,10.2901,10.0992,10.1507,1280969.2230528,0
+WOR.US,D,20070720,000000,10.1278,10.1365,9.78182,9.87802,2138580.4650355,0
+WOR.US,D,20070723,000000,9.97461,10.0307,9.85916,9.88784,1455608.020296,0
+WOR.US,D,20070724,000000,9.8129,9.83577,9.58112,9.63491,2379829.429554,0
+WOR.US,D,20070725,000000,9.72746,9.73858,9.51258,9.66778,2665921.9172985,0
+WOR.US,D,20070726,000000,9.51258,9.67237,9.37447,9.48159,5567757.9043294,0
+WOR.US,D,20070727,000000,8.68834,9.7444,8.68834,9.47163,3723252.6242323,0
+WOR.US,D,20070730,000000,9.43888,9.84981,9.43064,9.77138,2512120.470873,0
+WOR.US,D,20070731,000000,9.85916,9.8825,9.55886,9.55886,2247931.2879473,0
+WOR.US,D,20070801,000000,9.49799,9.7356,9.37917,9.68713,2955343.8030382,0
+WOR.US,D,20070802,000000,9.78182,9.96517,9.7233,9.9235,2893067.4904129,0
+WOR.US,D,20070803,000000,9.86437,9.93699,9.6642,9.67774,3230607.6330655,0
+WOR.US,D,20070806,000000,9.7233,9.83164,9.43064,9.80821,3080748.8498378,0
+WOR.US,D,20070807,000000,9.697,10.1278,9.61624,9.93292,3739158.2295334,0
+WOR.US,D,20070808,000000,10.0903,10.6179,10.0675,10.4532,3433296.0532325,0
+WOR.US,D,20070809,000000,10.1822,10.6179,10.0723,10.4784,3721525.5737587,0
+WOR.US,D,20070810,000000,10.2754,10.5898,10.1507,10.3532,4237355.0644577,0
+WOR.US,D,20070813,000000,10.3661,10.506,9.84981,9.88784,2260932.8518982,0
+WOR.US,D,20070814,000000,9.90947,10.047,9.6608,9.6608,1282153.046968,0
+WOR.US,D,20070815,000000,9.63032,9.85916,9.43064,9.46757,1845162.96005,0
+WOR.US,D,20070816,000000,8.58129,9.53191,8.53442,9.46757,8975513.7680167,0
+WOR.US,D,20070817,000000,10.0441,10.4188,9.45349,9.55886,3741435.339604,0
+WOR.US,D,20070820,000000,9.49799,9.61624,9.31883,9.44294,4116278.7475296,0
+WOR.US,D,20070821,000000,9.32706,9.64726,9.30595,9.54129,2097659.105892,0
+WOR.US,D,20070822,000000,9.65245,9.79355,9.54129,9.59632,2393235.8510342,0
+WOR.US,D,20070823,000000,9.697,9.697,9.44294,9.51258,2837805.2917783,0
+WOR.US,D,20070824,000000,9.48982,9.79355,9.39261,9.73211,3128621.1173659,0
+WOR.US,D,20070827,000000,9.63032,9.69167,9.43888,9.48982,1835856.3616524,0
+WOR.US,D,20070828,000000,9.37917,9.53191,9.34047,9.43064,2594188.6794293,0
+WOR.US,D,20070829,000000,9.51258,9.82286,9.46757,9.78603,1504983.5562879,0
+WOR.US,D,20070830,000000,9.58518,9.82286,9.58518,9.67237,1626239.2404759,0
+WOR.US,D,20070831,000000,9.85916,9.87313,9.60628,9.77138,1647028.7600241,0
+WOR.US,D,20070904,000000,9.78182,10.0389,9.68713,9.95168,1030319.7058577,0
+WOR.US,D,20070905,000000,9.83577,9.88784,9.68228,9.7233,1148109.3312813,0
+WOR.US,D,20070906,000000,9.697,9.90542,9.63032,9.63907,1696395.7547178,0
+WOR.US,D,20070907,000000,9.55886,9.63491,9.44825,9.4851,1317237.2829976,0
+WOR.US,D,20070910,000000,9.59102,9.6104,9.41192,9.53663,1506054.6350682,0
+WOR.US,D,20070911,000000,9.60628,9.7175,9.53663,9.67774,1100254.1463493,0
+WOR.US,D,20070912,000000,9.48982,9.60628,9.41718,9.44294,1286485.1933586,0
+WOR.US,D,20070913,000000,9.48982,9.73211,9.41192,9.58112,904935.15817349,0
+WOR.US,D,20070914,000000,9.48982,9.70222,9.42593,9.55588,1455391.0713246,0
+WOR.US,D,20070917,000000,9.50853,9.6608,9.42593,9.43064,1418796.7337929,0
+WOR.US,D,20070918,000000,9.47632,9.85916,9.3604,9.8129,2296442.4445726,0
+WOR.US,D,20070919,000000,9.92816,10.2385,9.84108,10.0389,2529443.9316567,0
+WOR.US,D,20070920,000000,10.0253,10.1606,9.96101,10.0441,1476322.376421,0
+WOR.US,D,20070921,000000,10.1447,10.1507,9.97971,10.0071,2402332.3334989,0
+WOR.US,D,20070924,000000,10.0173,10.1606,9.84617,9.90947,1385665.0385063,0
+WOR.US,D,20070925,000000,9.8129,9.9149,9.69167,9.84981,1113254.0020405,0
+WOR.US,D,20070926,000000,10.1606,10.8841,10.0992,10.5985,4493496.6363241,0
+WOR.US,D,20070927,000000,10.691,10.8304,10.5517,10.6665,2935244.4203755,0
+WOR.US,D,20070928,000000,10.6226,10.9358,10.6079,10.8794,2705275.094113,0
+WOR.US,D,20071001,000000,10.9684,11.4532,10.8983,11.3343,3089211.5679841,0
+WOR.US,D,20071002,000000,11.3835,11.5099,11.1985,11.2308,1900821.474916,0
+WOR.US,D,20071003,000000,11.1529,11.2688,11.0276,11.0967,1474663.6563321,0
+WOR.US,D,20071004,000000,11.1891,11.3127,11.0615,11.212,1252053.512503,0
+WOR.US,D,20071005,000000,11.2688,11.476,11.212,11.3701,1330228.5973907,0
+WOR.US,D,20071008,000000,11.3127,11.8003,11.1569,11.3525,1563224.9596958,0
+WOR.US,D,20071009,000000,11.3384,11.6369,11.2817,11.548,1234735.1764981,0
+WOR.US,D,20071010,000000,11.4344,11.5573,11.318,11.4059,1080332.422687,0
+WOR.US,D,20071011,000000,11.4907,11.7446,11.082,11.2733,1746425.5541432,0
+WOR.US,D,20071012,000000,11.2347,11.3958,11.1353,11.2648,951058.1678531,0
+WOR.US,D,20071015,000000,11.2894,11.3882,10.9801,11.1394,1582717.9101941,0
+WOR.US,D,20071016,000000,11.1055,11.1763,10.9358,10.9552,1456043.6264985,0
+WOR.US,D,20071017,000000,10.9552,10.9801,10.7642,10.9801,1922904.1469948,0
+WOR.US,D,20071018,000000,10.9596,11.3882,10.918,11.3618,1776747.1623586,0
+WOR.US,D,20071019,000000,11.3343,11.3343,10.8346,10.8533,1890857.1965657,0
+WOR.US,D,20071022,000000,10.681,11.0136,10.6226,10.9552,1966644.1345076,0
+WOR.US,D,20071023,000000,11.0422,11.3741,11.0095,11.3525,1960801.886615,0
+WOR.US,D,20071024,000000,11.2308,11.4619,11.082,11.3571,1838671.5735025,0
+WOR.US,D,20071025,000000,11.2933,11.5,11.0517,11.2208,1951710.528929,0
+WOR.US,D,20071026,000000,11.3479,11.8918,11.2987,11.7798,2319613.2780279,0
+WOR.US,D,20071029,000000,11.8132,12.2207,11.7541,11.9432,1662192.980651,0
+WOR.US,D,20071030,000000,11.8313,11.9275,11.4907,11.5,1381766.7900586,0
+WOR.US,D,20071031,000000,11.5386,11.7155,11.3882,11.5434,2567773.8609598,0
+WOR.US,D,20071101,000000,11.3783,11.3783,10.849,10.8736,2297962.7956323,0
+WOR.US,D,20071102,000000,10.9409,11.2308,10.6447,11.1055,1869852.4363055,0
+WOR.US,D,20071105,000000,10.9452,11.0767,10.8122,10.9644,1486570.225868,0
+WOR.US,D,20071106,000000,11.0136,11.1206,10.8214,11.1055,1132734.9947215,0
+WOR.US,D,20071107,000000,10.9901,10.9901,10.6031,10.6125,2029952.2359418,0
+WOR.US,D,20071108,000000,10.7378,10.8888,10.4223,10.8122,2143804.3229466,0
+WOR.US,D,20071109,000000,10.6226,10.64,10.1507,10.1822,3765468.844166,0
+WOR.US,D,20071112,000000,10.1408,10.1507,9.77605,9.86437,3257066.8662854,0
+WOR.US,D,20071113,000000,9.90947,10.787,9.8825,9.95168,2941537.6488075,0
+WOR.US,D,20071114,000000,9.99966,10.0903,9.89249,9.97461,4639229.972575,0
+WOR.US,D,20071115,000000,9.97461,10.0992,9.67237,9.72746,3438632.6562783,0
+WOR.US,D,20071116,000000,9.74797,9.78603,9.37917,9.65245,3265691.8690952,0
+WOR.US,D,20071119,000000,9.30243,9.625,9.30243,9.52256,3332749.6003906,0
+WOR.US,D,20071120,000000,9.54129,9.82697,9.51258,9.70754,3796193.6016513,0
+WOR.US,D,20071121,000000,9.60628,9.70222,9.39261,9.48159,2435462.3205258,0
+WOR.US,D,20071123,000000,9.55886,9.67237,9.43064,9.50853,1240075.1960632,0
+WOR.US,D,20071126,000000,9.4851,9.697,9.39733,9.41192,4375126.2026304,0
+WOR.US,D,20071127,000000,9.47632,9.6104,9.37447,9.47163,2868454.8858402,0
+WOR.US,D,20071128,000000,9.51258,9.72746,9.51258,9.697,3952513.0227534,0
+WOR.US,D,20071129,000000,9.67237,9.83164,9.59632,9.69167,2163649.174926,0
+WOR.US,D,20071130,000000,9.90236,9.92816,9.72746,9.78603,2694782.9635408,0
+WOR.US,D,20071203,000000,9.73858,9.8176,9.5764,9.60628,1671069.0976249,0
+WOR.US,D,20071204,000000,9.54129,9.80821,9.43411,9.78954,2240898.3831009,0
+WOR.US,D,20071205,000000,9.8825,10.252,9.8691,10.0518,2912281.9945933,0
+WOR.US,D,20071206,000000,10.0071,10.2901,10.0036,10.2613,2754035.6566424,0
+WOR.US,D,20071207,000000,10.2385,10.4052,10.1179,10.3906,1805943.0274859,0
+WOR.US,D,20071210,000000,10.4505,10.8304,10.4505,10.5604,2240158.7066865,0
+WOR.US,D,20071211,000000,10.5751,10.6226,9.90947,9.93292,2315069.3074447,0
+WOR.US,D,20071212,000000,10.2901,10.317,9.84981,9.97971,1901248.5398203,0
+WOR.US,D,20071213,000000,9.83164,9.96517,9.55886,9.697,3085309.9030171,0
+WOR.US,D,20071214,000000,9.60098,9.65245,9.43888,9.46757,1837590.2451645,0
+WOR.US,D,20071217,000000,9.43888,9.51258,9.01445,9.03376,3789507.4735074,0
+WOR.US,D,20071218,000000,9.1333,9.27846,8.80308,9.18708,3012326.2191079,0
+WOR.US,D,20071219,000000,9.18708,9.26325,8.95713,9.14732,3368397.5620941,0
+WOR.US,D,20071220,000000,8.52453,9.06126,7.99237,8.48636,8251512.3437777,0
+WOR.US,D,20071221,000000,8.59471,8.62512,8.24351,8.50985,6338323.0692294,0
+WOR.US,D,20071224,000000,8.42845,8.64976,8.37226,8.39975,1535535.7795516,0
+WOR.US,D,20071226,000000,8.38575,8.44251,8.31376,8.31376,1611302.2183782,0
+WOR.US,D,20071227,000000,8.29443,8.49631,8.29443,8.38575,2056083.4833147,0
+WOR.US,D,20071228,000000,8.40392,8.56257,8.32134,8.32134,1315284.7422544,0
+WOR.US,D,20071231,000000,8.37693,8.41907,8.25168,8.2564,1661104.8192744,0
+WOR.US,D,20080102,000000,8.23933,8.33129,8.10938,8.21655,2339755.3671809,0
+WOR.US,D,20080103,000000,8.2704,8.34125,8.13694,8.21655,2394535.8366035,0
+WOR.US,D,20080104,000000,8.12353,8.14631,8.01635,8.01635,3377429.1306932,0
+WOR.US,D,20080107,000000,8.0263,8.11994,7.83661,8.01635,4557272.8008939,0
+WOR.US,D,20080108,000000,8.09066,8.1609,7.50292,7.56561,5347107.1342819,0
+WOR.US,D,20080109,000000,7.49417,7.53747,7.06979,7.31912,3407376.6300521,0
+WOR.US,D,20080110,000000,7.2834,7.57031,7.14062,7.49417,4063430.319735,0
+WOR.US,D,20080111,000000,7.44908,7.62357,7.40757,7.46781,2585310.854196,0
+WOR.US,D,20080114,000000,7.53161,7.5919,7.38711,7.52637,1620398.7008427,0
+WOR.US,D,20080115,000000,7.46434,7.54157,7.37061,7.48599,2732137.4766023,0
+WOR.US,D,20080116,000000,7.43918,7.44442,6.99721,7.17516,5335631.0461698,0
+WOR.US,D,20080117,000000,7.2038,7.23725,6.80225,6.82455,4314001.2569877,0
+WOR.US,D,20080118,000000,6.86839,7.05047,6.63133,6.73259,4266140.9472767,0
+WOR.US,D,20080122,000000,6.45514,6.87251,6.2397,6.76593,3324939.4374181,0
+WOR.US,D,20080123,000000,6.59506,7.01532,6.42289,7.00185,3400092.6110419,0
+WOR.US,D,20080124,000000,7.0241,7.18513,6.96088,7.05047,2824070.8844514,0
+WOR.US,D,20080125,000000,7.11779,7.27404,6.96088,7.04693,1915111.0666185,0
+WOR.US,D,20080128,000000,7.04224,7.28758,6.92636,7.28758,2202684.6154515,0
+WOR.US,D,20080129,000000,7.3654,7.49888,7.25944,7.47776,2011176.7544831,0
+WOR.US,D,20080130,000000,7.52165,7.66101,7.31329,7.54515,3016665.1985371,0
+WOR.US,D,20080131,000000,7.42159,7.62883,7.25418,7.5919,1979589.3258908,0
+WOR.US,D,20080201,000000,7.62357,7.92975,7.59662,7.88341,2317966.5157564,0
+WOR.US,D,20080204,000000,7.93494,8.04504,7.87233,8.03509,2556231.1507229,0
+WOR.US,D,20080205,000000,7.90626,7.98946,7.72598,7.73533,1737979.9185931,0
+WOR.US,D,20080206,000000,7.80499,7.82663,7.55446,7.57557,1195276.0875874,0
+WOR.US,D,20080207,000000,7.54157,7.74821,7.4538,7.65572,2315021.4761754,0
+WOR.US,D,20080208,000000,7.65572,7.75293,7.53747,7.61946,1495364.3463803,0
+WOR.US,D,20080211,000000,7.61946,7.73068,7.45844,7.65053,1388891.9409243,0
+WOR.US,D,20080212,000000,7.72019,7.83202,7.61946,7.70784,2156430.0697816,0
+WOR.US,D,20080213,000000,7.81436,8.00699,7.76694,7.99237,1929011.1751284,0
+WOR.US,D,20080214,000000,7.99237,8.22943,7.96661,8.01284,2889555.3086387,0
+WOR.US,D,20080215,000000,7.95194,7.97126,7.71196,7.92439,1413564.3345836,0
+WOR.US,D,20080219,000000,8.03509,8.26688,8.00699,8.19664,1577811.788572,0
+WOR.US,D,20080220,000000,8.1686,8.89444,8.0866,8.81829,2617595.2527121,0
+WOR.US,D,20080221,000000,8.85168,8.91319,8.51861,8.54383,1799841.1241311,0
+WOR.US,D,20080222,000000,8.5532,8.65912,8.33129,8.64385,1515038.372398,0
+WOR.US,D,20080225,000000,8.65501,8.87512,8.47358,8.76157,2456897.5622094,0
+WOR.US,D,20080226,000000,8.70886,8.74637,8.49172,8.67022,3498710.4387755,0
+WOR.US,D,20080227,000000,8.58129,8.85168,8.56776,8.73581,2409416.4861336,0
+WOR.US,D,20080228,000000,8.70886,8.70886,8.46537,8.54383,1594412.6555373,0
+WOR.US,D,20080229,000000,8.42845,8.45714,8.08129,8.12353,2366113.8130832,0
+WOR.US,D,20080303,000000,8.12353,8.21071,7.94259,8.12815,1728446.1216663,0
+WOR.US,D,20080304,000000,8.01284,8.3524,8.01284,8.27977,2784924.4070509,0
+WOR.US,D,20080305,000000,8.3524,8.60235,8.28447,8.3957,3186889.8529279,0
+WOR.US,D,20080306,000000,8.34125,8.36695,8.17737,8.18613,1373179.3689601,0
+WOR.US,D,20080307,000000,8.0263,8.18613,7.80499,7.88341,2973360.8172266,0
+WOR.US,D,20080310,000000,7.88341,7.90167,7.3654,7.38711,2319666.2340761,0
+WOR.US,D,20080311,000000,7.61946,7.69966,7.25944,7.64637,3995880.6096695,0
+WOR.US,D,20080312,000000,7.671,7.71196,7.49888,7.52165,2321863.0559446,0
+WOR.US,D,20080313,000000,7.43918,7.87233,7.38293,7.85534,2905011.6416604,0
+WOR.US,D,20080314,000000,7.85192,7.92975,7.48599,7.70784,2259750.7362426,0
+WOR.US,D,20080317,000000,7.57557,7.83661,7.47776,7.73533,2618861.073089,0
+WOR.US,D,20080318,000000,7.89336,8.00699,7.60538,7.8595,3944772.8984253,0
+WOR.US,D,20080319,000000,7.89748,8.15686,7.43918,7.44442,2441352.3996878,0
+WOR.US,D,20080320,000000,7.88812,9.60098,7.47191,7.83202,9836808.0177352,0
+WOR.US,D,20080324,000000,7.80499,8.00699,7.76289,7.95666,3459579.3357113,0
+WOR.US,D,20080325,000000,7.9771,8.13287,7.95666,8.01284,3602755.4073146,0
+WOR.US,D,20080326,000000,7.99237,8.10413,7.92975,8.06202,3254639.4293683,0
+WOR.US,D,20080327,000000,8.14631,8.16503,7.95194,7.96191,2817524.8335961,0
+WOR.US,D,20080328,000000,8.00229,8.10413,7.92039,7.95666,1926674.2759712,0
+WOR.US,D,20080331,000000,7.97126,7.97126,7.67504,7.79158,2754705.2944125,0
+WOR.US,D,20080401,000000,7.75759,8.04504,7.68972,7.99237,3281780.2581752,0
+WOR.US,D,20080402,000000,7.94259,8.03509,7.93494,7.98946,1894830.6084363,0
+WOR.US,D,20080403,000000,7.9771,8.06202,7.93793,7.98182,3145847.2073515,0
+WOR.US,D,20080404,000000,7.92975,8.06202,7.91044,7.99237,2529713.8366762,0
+WOR.US,D,20080407,000000,8.13694,8.37226,8.10938,8.20195,2670635.0055841,0
+WOR.US,D,20080408,000000,8.15153,8.28447,8.0591,8.26163,1959505.3175649,0
+WOR.US,D,20080409,000000,8.29033,8.29969,8.03035,8.07198,1723304.2602167,0
+WOR.US,D,20080410,000000,8.08129,8.10938,7.87762,8.02101,1910527.806064,0
+WOR.US,D,20080411,000000,7.92439,7.92439,7.70373,7.74006,1500133.807233,0
+WOR.US,D,20080414,000000,7.74006,7.83661,7.65572,7.70784,1207862.5444511,0
+WOR.US,D,20080415,000000,7.76694,7.80499,7.58434,7.71196,1640791.9041596,0
+WOR.US,D,20080416,000000,7.78626,8.0591,7.74006,8.04974,2327049.3321438,0
+WOR.US,D,20080417,000000,7.98946,8.10001,7.88812,7.96191,1815967.0949228,0
+WOR.US,D,20080418,000000,8.09066,8.17386,7.95194,8.0591,1349403.8116001,0
+WOR.US,D,20080421,000000,8.01284,8.12353,7.88341,8.10001,1383020.652618,0
+WOR.US,D,20080422,000000,8.0544,8.10001,7.80499,7.88341,1739148.3681715,0
+WOR.US,D,20080423,000000,8.0544,8.07198,7.7166,7.95666,2265724.520126,0
+WOR.US,D,20080424,000000,7.95666,8.06669,7.76289,7.98182,1178471.9377274,0
+WOR.US,D,20080425,000000,8.01635,8.20195,7.81787,8.20195,1692258.3499235,0
+WOR.US,D,20080428,000000,8.21071,8.52453,8.1147,8.34822,2520005.7972684,0
+WOR.US,D,20080429,000000,8.32134,8.34125,8.21071,8.29033,1592308.0796883,0
+WOR.US,D,20080430,000000,8.29033,8.49631,8.1609,8.3172,2416712.4629613,0
+WOR.US,D,20080501,000000,8.32134,8.45308,8.19664,8.33655,1627597.3068721,0
+WOR.US,D,20080502,000000,8.38103,8.44777,8.19664,8.2347,1500157.7228676,0
+WOR.US,D,20080505,000000,8.24702,8.38103,8.18613,8.29033,2163575.7197626,0
+WOR.US,D,20080506,000000,8.24351,8.54963,8.21655,8.4133,1932203.9123538,0
+WOR.US,D,20080507,000000,8.45308,8.61111,8.3524,8.51861,881209.14034237,0
+WOR.US,D,20080508,000000,8.46184,8.66437,8.4384,8.61989,1508895.4708125,0
+WOR.US,D,20080509,000000,8.53442,8.54963,8.30381,8.48636,1211991.4079472,0
+WOR.US,D,20080512,000000,8.49172,8.69538,8.32605,8.62512,1727894.3538097,0
+WOR.US,D,20080513,000000,8.63509,8.72585,8.54383,8.71762,1468845.3240741,0
+WOR.US,D,20080514,000000,8.75162,8.96763,8.68834,8.70535,1186504.1744502,0
+WOR.US,D,20080515,000000,8.72585,8.81829,8.58129,8.79253,834404.53507529,0
+WOR.US,D,20080516,000000,8.79724,8.91319,8.67022,8.73581,1333189.0113082,0
+WOR.US,D,20080519,000000,8.70535,8.89444,8.59471,8.72173,1184756.6248612,0
+WOR.US,D,20080520,000000,8.68834,8.92368,8.59996,8.87512,2004699.0340126,0
+WOR.US,D,20080521,000000,8.90846,9.08292,8.72585,8.78263,1789391.7000492,0
+WOR.US,D,20080522,000000,8.74164,9.08292,8.74164,9.01856,1593010.1743912,0
+WOR.US,D,20080523,000000,9.00973,9.04612,8.78263,8.84645,1360493.8330386,0
+WOR.US,D,20080527,000000,8.79253,8.81364,8.64385,8.74164,1112862.8105881,0
+WOR.US,D,20080528,000000,8.77499,8.99919,8.75682,8.97638,1133898.3195211,0
+WOR.US,D,20080529,000000,8.94772,9.07474,8.86457,8.92725,1659242.816291,0
+WOR.US,D,20080530,000000,9.02899,9.30595,8.98165,9.20822,2262058.5949862,0
+WOR.US,D,20080602,000000,9.21929,9.24971,8.98695,9.10699,2227160.5592551,0
+WOR.US,D,20080603,000000,9.11977,9.20058,8.74637,8.92368,1774502.5092207,0
+WOR.US,D,20080604,000000,8.90846,9.00973,8.71351,8.74164,1690763.622758,0
+WOR.US,D,20080605,000000,8.75682,9.01856,8.74637,8.98165,1701407.7884364,0
+WOR.US,D,20080606,000000,8.92368,9.06126,8.80839,8.80839,1362149.1366082,0
+WOR.US,D,20080609,000000,8.89028,9.00973,8.81829,9.00448,2544080.3000616,0
+WOR.US,D,20080610,000000,8.91319,8.95117,8.56776,8.71351,1681552.6868991,0
+WOR.US,D,20080611,000000,8.70535,8.73581,8.47878,8.60235,3216955.2222003,0
+WOR.US,D,20080612,000000,8.63509,8.78263,8.56776,8.57593,2015816.387605,0
+WOR.US,D,20080613,000000,8.67433,9.26325,8.67433,9.23923,3451374.5647671,0
+WOR.US,D,20080616,000000,9.19593,9.54129,9.16783,9.46757,1579567.879459,0
+WOR.US,D,20080617,000000,9.68228,10.3397,9.65245,10.1365,5364808.1204413,0
+WOR.US,D,20080618,000000,10.1133,10.3256,9.99448,10.2754,3566114.9467732,0
+WOR.US,D,20080619,000000,10.2754,10.5342,10.2754,10.4984,2514879.3101556,0
+WOR.US,D,20080620,000000,10.4283,10.5469,10.2851,10.2946,2759708.7868329,0
+WOR.US,D,20080623,000000,10.2385,10.5944,10.2385,10.4938,2078912.6648468,0
+WOR.US,D,20080624,000000,10.4884,11.0868,10.4784,10.9491,4619928.3471539,0
+WOR.US,D,20080625,000000,10.8888,11.1985,10.8533,11.0517,4927433.8692071,0
+WOR.US,D,20080626,000000,12.0708,12.0708,11.023,11.1353,8864210.4043618,0
+WOR.US,D,20080627,000000,10.8533,10.8533,9.58112,9.9235,10307457.458063,0
+WOR.US,D,20080630,000000,9.93699,10.1782,9.45349,9.46757,6061627.717642,0
+WOR.US,D,20080701,000000,9.35628,9.42187,9.12512,9.33112,6416978.1750696,0
+WOR.US,D,20080702,000000,9.35103,9.35628,8.53442,8.58129,5993705.6069803,0
+WOR.US,D,20080703,000000,8.5532,8.73111,8.39975,8.47878,4436358.7686292,0
+WOR.US,D,20080707,000000,8.49172,8.64976,8.24351,8.36291,3415718.0617656,0
+WOR.US,D,20080708,000000,8.33129,8.77499,8.28447,8.76974,3425661.8410006,0
+WOR.US,D,20080709,000000,8.83707,9.17778,8.65912,8.71762,3649811.1267455,0
+WOR.US,D,20080710,000000,8.78728,8.95713,8.53968,8.8991,2948505.6397882,0
+WOR.US,D,20080711,000000,8.83065,9.18243,8.64976,9.10699,1991673.554427,0
+WOR.US,D,20080714,000000,9.19593,9.23516,8.75162,8.90846,1979464.6229388,0
+WOR.US,D,20080715,000000,8.19664,8.31376,7.54157,7.84197,8524678.4309948,0
+WOR.US,D,20080716,000000,7.94259,8.14045,7.73533,8.12353,3123045.3579736,0
+WOR.US,D,20080717,000000,7.98182,8.1686,7.80499,7.93793,1081880.1059007,0
+WOR.US,D,20080718,000000,7.99237,8.06669,7.19031,7.93494,2279457.2191932,0
+WOR.US,D,20080721,000000,7.96661,8.21071,7.92439,8.19139,1920350.2988662,0
+WOR.US,D,20080722,000000,8.10938,8.1686,7.90626,8.12353,2019899.1280913,0
+WOR.US,D,20080723,000000,8.08129,8.18613,7.91044,7.93793,1773200.8153921,0
+WOR.US,D,20080724,000000,8.04032,8.04032,7.73533,7.82663,3818564.9696054,0
+WOR.US,D,20080725,000000,7.86292,8.12815,7.86292,8.07723,2284568.3319696,0
+WOR.US,D,20080728,000000,8.06669,8.21071,7.89748,7.93793,2272332.0683275,0
+WOR.US,D,20080729,000000,7.93793,8.30846,7.93793,8.22943,2307698.167194,0
+WOR.US,D,20080730,000000,8.29033,8.45714,8.20599,8.42845,2270816.8420464,0
+WOR.US,D,20080731,000000,8.33129,8.38575,8.10413,8.19139,1985107.0044563,0
+WOR.US,D,20080801,000000,8.24702,8.25168,7.98946,8.07198,1419051.2644759,0
+WOR.US,D,20080804,000000,8.0591,8.09066,7.64404,7.68972,1930232.5807549,0
+WOR.US,D,20080805,000000,7.80499,8.03035,7.64637,7.93793,2142589.7503584,0
+WOR.US,D,20080806,000000,7.93793,8.11994,7.89748,8.10001,1884063.4480657,0
+WOR.US,D,20080807,000000,8.0263,8.04032,7.69491,7.73068,1482608.7718143,0
+WOR.US,D,20080808,000000,7.78626,8.02101,7.61946,7.97126,1562586.0705988,0
+WOR.US,D,20080811,000000,7.9771,8.12353,7.84717,8.04974,1412508.6301398,0
+WOR.US,D,20080812,000000,8.03509,8.33655,7.98414,8.26688,2317903.3101507,0
+WOR.US,D,20080813,000000,8.25168,8.48636,8.20195,8.38103,2149954.0575705,0
+WOR.US,D,20080814,000000,8.34822,8.62512,8.15686,8.59996,2171565.2499948,0
+WOR.US,D,20080815,000000,8.59996,8.6398,8.30381,8.3172,1850935.1692982,0
+WOR.US,D,20080818,000000,8.40392,8.46184,8.20599,8.26688,1724986.8959404,0
+WOR.US,D,20080819,000000,8.22472,8.32605,8.09066,8.17386,1558356.4197852,0
+WOR.US,D,20080820,000000,8.26688,8.32134,8.08129,8.23933,1305800.4848567,0
+WOR.US,D,20080821,000000,8.20599,8.24702,8.03035,8.17386,912856.35802104,0
+WOR.US,D,20080822,000000,8.20599,8.27504,8.10413,8.17737,1083625.94723,0
+WOR.US,D,20080825,000000,8.14631,8.18203,7.78109,7.83661,1553446.8816438,0
+WOR.US,D,20080826,000000,7.87762,7.89748,7.70373,7.79623,1422737.688731,0
+WOR.US,D,20080827,000000,7.81436,8.08129,7.80499,8.00229,1048796.2418834,0
+WOR.US,D,20080828,000000,8.01635,8.24351,8.01635,8.22943,1141324.1240795,0
+WOR.US,D,20080829,000000,8.22068,8.26163,8.0866,8.12815,768202.6418485,0
+WOR.US,D,20080902,000000,8.21655,8.30381,7.61946,7.77751,1948739.8654536,0
+WOR.US,D,20080903,000000,7.77751,7.89336,7.46781,7.62883,2285465.1682689,0
+WOR.US,D,20080904,000000,7.56561,7.61482,7.33261,7.43918,2173312.7995839,0
+WOR.US,D,20080905,000000,7.39761,7.65572,7.17516,7.60014,2029554.2114509,0
+WOR.US,D,20080908,000000,7.82258,7.98946,7.56561,7.70373,2357027.5801761,0
+WOR.US,D,20080909,000000,7.68972,7.84717,7.42159,7.48599,4088774.0594239,0
+WOR.US,D,20080910,000000,7.50765,7.91044,7.42159,7.74006,2213340.7389472,0
+WOR.US,D,20080911,000000,7.66101,7.89336,7.26414,7.88812,2367401.8408346,0
+WOR.US,D,20080912,000000,7.86767,8.17737,7.72598,8.1147,1855311.7304391,0
+WOR.US,D,20080915,000000,7.94671,8.09538,7.54515,7.66628,2215491.437806,0
+WOR.US,D,20080916,000000,7.47776,8.01284,7.34788,8.01284,2780209.6105059,0
+WOR.US,D,20080917,000000,7.98182,7.98182,7.26414,7.26414,4073888.2851147,0
+WOR.US,D,20080918,000000,7.38293,8.0866,7.04693,7.90626,3966438.7551575,0
+WOR.US,D,20080919,000000,8.52453,10.3661,8.27504,8.76974,6676092.1186708,0
+WOR.US,D,20080922,000000,9.22987,9.22987,8.12815,8.14045,2022258.2346236,0
+WOR.US,D,20080923,000000,8.24702,8.32134,7.59662,7.65572,2614865.4538427,0
+WOR.US,D,20080924,000000,8.0591,8.19139,7.72019,7.90167,4209496.7666113,0
+WOR.US,D,20080925,000000,7.86292,8.1686,7.80911,7.94671,2086663.0387324,0
+WOR.US,D,20080926,000000,7.81436,7.98946,7.71196,7.9771,1461182.0714287,0
+WOR.US,D,20080929,000000,7.70373,7.83202,6.54296,6.69627,3610582.6528833,0
+WOR.US,D,20080930,000000,7.00185,7.19031,6.81977,6.8988,3305243.2040253,0
+WOR.US,D,20081001,000000,6.85379,6.91812,6.46512,6.65476,2146165.1377384,0
+WOR.US,D,20081002,000000,6.60783,6.811,6.25316,6.36439,2985322.0510701,0
+WOR.US,D,20081003,000000,6.46512,6.97377,6.20629,6.21161,3116526.6392721,0
+WOR.US,D,20081006,000000,6.0043,6.40536,5.48166,6.14307,3677426.8517263,0
+WOR.US,D,20081007,000000,6.29998,6.32986,5.52323,5.52323,3084505.3127372,0
+WOR.US,D,20081008,000000,5.29146,6.15251,5.19539,5.78249,4921371.2558235,0
+WOR.US,D,20081009,000000,5.86913,6.00906,5.05157,5.05157,3669521.0262151,0
+WOR.US,D,20081010,000000,4.74654,5.38975,4.50733,5.07446,4628555.0582236,0
+WOR.US,D,20081013,000000,5.3253,5.89373,5.23679,5.87791,2810143.4437878,0
+WOR.US,D,20081014,000000,6.18232,6.30703,5.01919,5.20477,4289207.5768954,0
+WOR.US,D,20081015,000000,5.04648,5.06615,4.61347,4.61347,2941672.601317,0
+WOR.US,D,20081016,000000,5.04648,5.13124,4.51167,5.13124,4164713.0324718,0
+WOR.US,D,20081017,000000,4.90428,5.46199,4.84925,5.03319,4182530.1802853,0
+WOR.US,D,20081020,000000,5.1219,5.46199,5.03319,5.46199,2033688.1997258,0
+WOR.US,D,20081021,000000,5.35206,5.72573,5.25055,5.45391,2764941.1860421,0
+WOR.US,D,20081022,000000,5.29146,5.44389,5.01038,5.16128,2468482.9789371,0
+WOR.US,D,20081023,000000,5.19539,5.58698,4.85278,5.14417,3021142.5469952,0
+WOR.US,D,20081024,000000,4.84925,5.31535,4.7796,5.03319,3164634.6466277,0
+WOR.US,D,20081027,000000,4.95568,5.0894,4.64097,4.64097,2104341.8175167,0
+WOR.US,D,20081028,000000,4.7796,5.17107,4.5349,5.15794,2821807.440458,0
+WOR.US,D,20081029,000000,5.14856,5.44859,5.08459,5.25517,2934774.6489805,0
+WOR.US,D,20081030,000000,5.44389,5.56356,5.04648,5.30586,2873849.5697131,0
+WOR.US,D,20081031,000000,5.29586,5.63907,5.0894,5.57235,2305906.2028551,0
+WOR.US,D,20081103,000000,5.55911,5.99435,5.49027,5.93413,1733058.4226342,0
+WOR.US,D,20081104,000000,6.17415,6.40005,6.04944,6.21161,1615224.3824606,0
+WOR.US,D,20081105,000000,6.1144,6.28531,5.5811,5.64435,2206075.510793,0
+WOR.US,D,20081106,000000,5.59691,5.74153,5.2869,5.29586,1589096.5516069,0
+WOR.US,D,20081107,000000,5.35206,5.55911,5.14417,5.2869,1605367.7244661,0
+WOR.US,D,20081110,000000,5.54335,5.63321,5.38975,5.46598,1284507.0287213,0
+WOR.US,D,20081111,000000,5.42604,5.42604,5.02962,5.16128,1749741.2860613,0
+WOR.US,D,20081112,000000,5.024,5.13124,4.72387,4.72387,1628909.2502585,0
+WOR.US,D,20081113,000000,4.83574,5.50986,4.57183,5.50986,2514633.3207706,0
+WOR.US,D,20081114,000000,5.38069,5.65841,5.19539,5.21957,2272678.8450298,0
+WOR.US,D,20081117,000000,5.15794,5.6022,5.11772,5.31031,1969086.945761,0
+WOR.US,D,20081118,000000,5.269,5.39883,4.87625,5.08459,2370497.2072623,0
+WOR.US,D,20081119,000000,5.10801,5.30586,4.71508,4.72387,2015736.0994029,0
+WOR.US,D,20081120,000000,4.63172,4.94181,4.03136,4.07772,3782833.3031807,0
+WOR.US,D,20081121,000000,4.22077,4.6871,4.11442,4.67346,3016395.2935174,0
+WOR.US,D,20081124,000000,4.74266,5.06615,4.56722,4.90428,3220469.112234,0
+WOR.US,D,20081125,000000,5.00539,5.37109,4.85739,5.35587,2318419.204555,0
+WOR.US,D,20081126,000000,5.22847,6.00906,5.20003,6.0043,2584794.9597913,0
+WOR.US,D,20081128,000000,5.92886,6.16883,5.73624,6.13425,887304.21065856,0
+WOR.US,D,20081201,000000,5.86913,5.86913,5.40784,5.45391,3440909.7663486,0
+WOR.US,D,20081202,000000,5.69761,6.21565,5.69761,6.17415,3197650.1802601,0
+WOR.US,D,20081203,000000,6.02255,6.25316,5.70171,5.9575,4094030.3742678,0
+WOR.US,D,20081204,000000,5.83225,6.14307,5.6022,5.82289,2857019.7959589,0
+WOR.US,D,20081205,000000,5.72573,5.75967,5.16128,5.74971,3287970.9910301,0
+WOR.US,D,20081208,000000,5.8984,6.42881,5.87791,6.21977,3865868.3866807,0
+WOR.US,D,20081209,000000,6.18696,6.47908,5.9575,6.05822,3026443.2765892,0
+WOR.US,D,20081210,000000,6.17415,6.53359,6.17415,6.41413,2843647.5396712,0
+WOR.US,D,20081211,000000,6.37317,6.47388,5.80766,5.93764,2708112.5133379,0
+WOR.US,D,20081212,000000,5.70171,6.23498,5.53808,6.09508,2653769.3583778,0
+WOR.US,D,20081215,000000,6.14838,6.44281,5.94231,5.96222,2672905.2826161,0
+WOR.US,D,20081216,000000,6.02255,6.35032,5.99435,6.31632,3592335.0236461,0
+WOR.US,D,20081217,000000,6.21161,6.45514,6.05822,6.20629,4120662.1417087,0
+WOR.US,D,20081218,000000,5.94231,5.95228,5.47119,5.63907,3338521.8096389,0
+WOR.US,D,20081219,000000,5.54688,5.78249,5.39883,5.68766,5314052.3106781,0
+WOR.US,D,20081222,000000,5.42604,5.42604,4.57183,4.90939,5341519.4170721,0
+WOR.US,D,20081223,000000,4.90939,5.00094,4.56722,4.78434,4709359.1546632,0
+WOR.US,D,20081224,000000,4.79318,5.06106,4.64572,5.03319,1338954.3875182,0
+WOR.US,D,20081226,000000,5.06615,5.06615,4.66405,4.81204,1560093.7198165,0
+WOR.US,D,20081229,000000,4.80759,4.90939,4.65041,4.71047,1810398.1685688,0
+WOR.US,D,20081230,000000,4.76099,4.94181,4.62723,4.94181,1829322.2686146,0
+WOR.US,D,20081231,000000,4.96945,5.16128,4.89022,5.0894,2108863.5807247,0
+WOR.US,D,20090102,000000,5.13616,5.35587,5.03848,5.269,1986941.6752859,0
+WOR.US,D,20090105,000000,5.21957,5.52897,5.08459,5.36546,2746577.3951511,0
+WOR.US,D,20090106,000000,5.40784,5.62443,5.35206,5.52323,2408897.1752099,0
+WOR.US,D,20090107,000000,5.47628,5.52323,5.23679,5.31975,2681842.8969361,0
+WOR.US,D,20090108,000000,5.31031,5.43542,5.22362,5.42604,1686313.6064537,0
+WOR.US,D,20090109,000000,5.40784,5.42604,5.02962,5.08459,2045087.4161554,0
+WOR.US,D,20090112,000000,5.08459,5.10373,4.70613,4.73317,1569144.0792714,0
+WOR.US,D,20090113,000000,4.71047,4.88584,4.64572,4.78434,2434459.5721302,0
+WOR.US,D,20090114,000000,4.71047,4.72387,4.48415,4.5441,2349940.0110221,0
+WOR.US,D,20090115,000000,4.49329,5.01038,4.45191,4.98776,3749459.0350284,0
+WOR.US,D,20090116,000000,5.0994,5.11772,4.77001,5.00539,2900206.3073557,0
+WOR.US,D,20090120,000000,4.92689,5.04221,4.62266,4.63172,2110795.6223526,0
+WOR.US,D,20090121,000000,4.75154,4.98776,4.59947,4.96945,1930353.8671878,0
+WOR.US,D,20090122,000000,4.81204,4.93668,4.66879,4.80759,2224297.5161356,0
+WOR.US,D,20090123,000000,4.65486,5.0994,4.58561,4.85739,1554494.0447894,0
+WOR.US,D,20090126,000000,4.8718,5.16128,4.64097,4.6871,1822067.2900177,0
+WOR.US,D,20090127,000000,4.73864,4.88584,4.65041,4.76099,1982476.2846451,0
+WOR.US,D,20090128,000000,4.88157,5.22362,4.8718,5.16128,1853301.1088689,0
+WOR.US,D,20090129,000000,5.15794,5.20003,4.91809,5.01038,1784516.3271001,0
+WOR.US,D,20090130,000000,4.95055,5.06615,4.61347,4.64572,1464408.9738467,0
+WOR.US,D,20090202,000000,4.56266,4.77532,4.54872,4.65954,1423371.4530492,0
+WOR.US,D,20090203,000000,4.70613,4.8718,4.67346,4.73317,1829973.1155288,0
+WOR.US,D,20090204,000000,4.65041,5.11772,4.65041,4.87625,1901960.8840808,0
+WOR.US,D,20090205,000000,4.82625,5.01435,4.72889,4.90428,2079959.8279924,0
+WOR.US,D,20090206,000000,4.92221,5.33459,4.89961,5.22847,1802495.7595772,0
+WOR.US,D,20090209,000000,5.24229,5.33028,5.024,5.15794,1334837.4818395,0
+WOR.US,D,20090210,000000,5.10373,5.23679,4.71508,4.75154,2163941.2873207,0
+WOR.US,D,20090211,000000,4.79826,4.97423,4.6922,4.82625,1465843.9119256,0
+WOR.US,D,20090212,000000,4.70102,4.95055,4.63172,4.92221,2012225.6258884,0
+WOR.US,D,20090213,000000,4.91809,5.06106,4.90428,4.96477,1577722.9590718,0
+WOR.US,D,20090217,000000,4.75154,4.92221,4.57183,4.66879,2332023.784151,0
+WOR.US,D,20090218,000000,4.69665,4.73864,4.49809,4.54872,1751958.6070452,0
+WOR.US,D,20090219,000000,4.61347,4.69665,4.43334,4.43785,2737732.0268504,0
+WOR.US,D,20090220,000000,4.38732,4.49329,4.15622,4.41935,3012018.7323767,0
+WOR.US,D,20090223,000000,4.49329,4.50236,4.03615,4.04085,2004068.6862134,0
+WOR.US,D,20090224,000000,4.11929,4.23021,4.01316,4.21156,1972096.8992074,0
+WOR.US,D,20090225,000000,4.19333,4.21156,3.92991,4.0269,2398703.9900707,0
+WOR.US,D,20090226,000000,4.15622,4.21627,3.82834,3.83753,1933237.4094228,0
+WOR.US,D,20090227,000000,3.73141,3.94839,3.65723,3.78684,2364188.6044937,0
+WOR.US,D,20090302,000000,3.67146,3.68954,3.43578,3.44503,2167762.6640857,0
+WOR.US,D,20090303,000000,3.44977,3.60215,3.36178,3.38953,3388242.4140736,0
+WOR.US,D,20090304,000000,3.4911,3.80989,3.4726,3.72227,2306389.6403267,0
+WOR.US,D,20090305,000000,3.67574,3.74521,3.5004,3.50504,3034547.2602157,0
+WOR.US,D,20090306,000000,3.54191,3.59752,3.29265,3.35723,2932803.3173817,0
+WOR.US,D,20090309,000000,3.29727,3.52352,3.27889,3.30203,1467215.6443987,0
+WOR.US,D,20090310,000000,3.41254,3.72672,3.41254,3.71746,2447980.4470048,0
+WOR.US,D,20090311,000000,3.73141,3.73141,3.4404,3.52815,1950439.5837734,0
+WOR.US,D,20090312,000000,3.52352,3.60215,3.22791,3.57884,2851951.3896729,0
+WOR.US,D,20090313,000000,3.70348,3.70348,3.49578,3.64821,1941486.5951168,0
+WOR.US,D,20090316,000000,3.74521,3.75451,3.54671,3.56064,1178714.5105932,0
+WOR.US,D,20090317,000000,3.44977,3.50504,3.32491,3.48197,2196089.0250676,0
+WOR.US,D,20090318,000000,3.52815,3.83291,3.37583,3.79141,2326793.0932014,0
+WOR.US,D,20090319,000000,3.85159,4.17021,3.75909,4.00384,1864140.0161435,0
+WOR.US,D,20090320,000000,4.00384,4.03615,3.63452,3.72672,2827962.2998607,0
+WOR.US,D,20090323,000000,3.90216,4.21156,3.84661,4.21156,2187470.8552958,0
+WOR.US,D,20090324,000000,4.11929,4.18397,3.98529,4.15159,4508341.4124023,0
+WOR.US,D,20090325,000000,4.12829,4.45635,4.12829,4.36854,3490809.7380434,0
+WOR.US,D,20090326,000000,4.43334,4.71508,4.41485,4.69665,3288326.3090306,0
+WOR.US,D,20090327,000000,4.58561,4.63642,4.36854,4.59035,2931595.577832,0
+WOR.US,D,20090330,000000,4.39184,4.45635,4.00841,4.10552,2494812.3844258,0
+WOR.US,D,20090331,000000,4.2394,4.33635,3.97142,4.02234,3022504.0299105,0
+WOR.US,D,20090401,000000,3.94361,4.5441,3.50972,4.41935,6939222.1806333,0
+WOR.US,D,20090402,000000,4.50733,5.17107,4.50733,5.14042,4802556.6746293,0
+WOR.US,D,20090403,000000,5.12645,5.44859,5.09419,5.36041,3043735.9886997,0
+WOR.US,D,20090406,000000,5.29146,5.43055,5.04648,5.39883,2722161.2404346,0
+WOR.US,D,20090407,000000,5.25517,5.33854,5.0792,5.0792,2044395.5710102,0
+WOR.US,D,20090408,000000,5.21957,5.54688,5.0994,5.54688,2485630.4889801,0
+WOR.US,D,20090409,000000,5.70698,6.1144,5.66952,6.08105,3687731.0737406,0
+WOR.US,D,20090413,000000,5.98856,6.0992,5.75967,6.01785,2441668.4277169,0
+WOR.US,D,20090414,000000,5.90716,5.92415,5.57702,5.67477,2472823.6666258,0
+WOR.US,D,20090415,000000,5.66659,5.85156,5.60746,5.8463,1531956.9756524,0
+WOR.US,D,20090416,000000,5.85156,6.13026,5.74971,6.04944,2454601.6612832,0
+WOR.US,D,20090417,000000,6.04944,6.28071,5.98331,6.22913,2061556.7471301,0
+WOR.US,D,20090420,000000,5.99435,6.01785,5.76376,5.9031,2815596.2084878,0
+WOR.US,D,20090421,000000,5.88904,6.38251,5.85156,6.36439,2701209.4362227,0
+WOR.US,D,20090422,000000,6.25316,6.67348,6.18232,6.39248,1582729.8680114,0
+WOR.US,D,20090423,000000,6.41413,6.58571,6.02255,6.29528,1569557.478099,0
+WOR.US,D,20090424,000000,6.32105,6.70915,6.26252,6.61719,2636165.7430168,0
+WOR.US,D,20090427,000000,6.46512,6.65476,6.28071,6.3954,1780638.5777679,0
+WOR.US,D,20090428,000000,6.27242,6.60783,6.13026,6.41825,1394952.8460481,0
+WOR.US,D,20090429,000000,6.4703,6.80636,6.44281,6.67808,1789258.4557991,0
+WOR.US,D,20090430,000000,6.76248,7.05047,6.69103,6.88067,2357992.7468602,0
+WOR.US,D,20090501,000000,6.83971,7.04224,6.61259,6.811,2451458.4635863,0
+WOR.US,D,20090504,000000,6.93632,7.37881,6.84381,7.33261,2308149.1477331,0
+WOR.US,D,20090505,000000,7.29157,7.34788,6.94627,7.17516,1575215.2339529,0
+WOR.US,D,20090506,000000,7.28758,7.35666,6.96088,7.17044,1818220.2893586,0
+WOR.US,D,20090507,000000,7.24999,7.38711,6.68225,6.81459,2228856.8610553,0
+WOR.US,D,20090508,000000,7.01532,7.27404,6.84381,7.01062,2339487.1704208,0
+WOR.US,D,20090511,000000,6.83971,6.95504,6.64481,6.77065,1660271.188581,0
+WOR.US,D,20090512,000000,6.84381,6.88067,6.37317,6.65936,2431078.9263465,0
+WOR.US,D,20090513,000000,6.50251,6.5529,5.94699,6.06293,2823573.7809026,0
+WOR.US,D,20090514,000000,6.09043,6.32514,5.70698,6.14838,2763267.091617,0
+WOR.US,D,20090515,000000,6.1197,6.26252,5.93764,6.05822,2058290.5547407,0
+WOR.US,D,20090518,000000,6.10915,6.46512,6.08511,6.44281,1981509.4097013,0
+WOR.US,D,20090519,000000,6.14838,6.39248,5.93764,6.18696,3702106.0784241,0
+WOR.US,D,20090520,000000,6.29528,6.64481,6.21161,6.2397,3081749.8899737,0
+WOR.US,D,20090521,000000,6.13425,6.13425,5.78249,6.02255,2093403.831184,0
+WOR.US,D,20090522,000000,6.04944,6.32514,6.02714,6.06293,1621936.1344987,0
+WOR.US,D,20090526,000000,5.99435,6.41,5.85156,6.29998,1897092.3441704,0
+WOR.US,D,20090527,000000,6.26778,6.70509,6.15536,6.29117,2353542.7305559,0
+WOR.US,D,20090528,000000,6.33451,6.49315,6.0992,6.41413,1993815.7119878,0
+WOR.US,D,20090529,000000,6.41413,6.4703,6.25901,6.45976,2599115.300167,0
+WOR.US,D,20090601,000000,6.65936,7.20856,6.65476,7.09848,2952605.4628708,0
+WOR.US,D,20090602,000000,7.05922,7.46781,6.92636,7.15227,2375504.1162019,0
+WOR.US,D,20090603,000000,7.04224,7.04224,6.72848,6.87251,1883928.4955558,0
+WOR.US,D,20090604,000000,6.91812,7.1031,6.77065,6.99136,1633429.3052071,0
+WOR.US,D,20090605,000000,7.17044,7.24999,6.87661,7.04224,1543832.796515,0
+WOR.US,D,20090608,000000,6.98666,6.98666,6.40005,6.547,3105001.0116311,0
+WOR.US,D,20090609,000000,6.57688,6.87251,6.5529,6.73724,1875742.5154676,0
+WOR.US,D,20090610,000000,6.96845,6.96845,6.57277,6.95093,2250136.6511139,0
+WOR.US,D,20090611,000000,6.95093,7.2038,6.95093,7.01062,1807746.9496422,0
+WOR.US,D,20090612,000000,7.03407,7.03407,6.60783,6.85843,1257123.6270485,0
+WOR.US,D,20090615,000000,6.70915,6.70915,6.19575,6.35973,1660804.1655817,0
+WOR.US,D,20090616,000000,6.44753,6.5581,6.02714,6.15536,2261291.5864181,0
+WOR.US,D,20090617,000000,6.14838,6.30351,5.85156,6.18232,2231813.8584539,0
+WOR.US,D,20090618,000000,6.20629,6.41,6.03132,6.21977,1536509.4875336,0
+WOR.US,D,20090619,000000,6.34448,6.57688,6.29998,6.33451,2190156.239415,0
+WOR.US,D,20090622,000000,6.27242,6.29528,5.82816,5.83225,1715709.3379561,0
+WOR.US,D,20090623,000000,5.87381,6.01258,5.66249,5.83225,1579841.2009978,0
+WOR.US,D,20090624,000000,5.9031,6.04467,5.76376,5.85156,1425930.4259566,0
+WOR.US,D,20090625,000000,5.81294,6.15536,5.71752,6.09043,1802406.9300769,0
+WOR.US,D,20090626,000000,6.05822,6.17415,5.96222,6.04008,4569719.1804687,0
+WOR.US,D,20090629,000000,6.05822,6.33451,6.0043,6.13844,1372795.0105461,0
+WOR.US,D,20090630,000000,6.1144,6.19174,5.82816,5.90716,1865605.7028957,0
+WOR.US,D,20090701,000000,6.07753,6.36904,5.93413,6.13026,2169479.4650015,0
+WOR.US,D,20090702,000000,6.01258,6.04944,5.69234,5.75967,1782268.2574432,0
+WOR.US,D,20090706,000000,5.60746,5.72573,5.37109,5.6502,2012727.854216,0
+WOR.US,D,20090707,000000,5.62443,5.66952,5.29146,5.3253,2101916.0888595,0
+WOR.US,D,20090708,000000,5.3424,5.46199,4.95055,5.17585,2709185.3003781,0
+WOR.US,D,20090709,000000,5.21473,5.3253,5.0792,5.16607,1593387.6997667,0
+WOR.US,D,20090710,000000,5.17585,5.26455,5.01038,5.21957,1357384.8005342,0
+WOR.US,D,20090713,000000,5.269,5.36546,5.08459,5.3014,2341994.89554,0
+WOR.US,D,20090714,000000,5.3253,5.56356,5.24229,5.55091,2687944.8002906,0
+WOR.US,D,20090715,000000,5.53808,5.93764,5.40329,5.76376,2801361.2810928,0
+WOR.US,D,20090716,000000,5.74971,6.16419,5.67887,6.1197,1993742.2568241,0
+WOR.US,D,20090717,000000,6.1197,6.23498,5.92066,6.01785,1894502.6225898,0
+WOR.US,D,20090720,000000,6.06293,6.35973,6.06293,6.28071,1841392.8310737,0
+WOR.US,D,20090721,000000,6.32986,6.43757,5.94699,6.09508,2049788.5466234,0
+WOR.US,D,20090722,000000,6.06293,6.07169,5.86035,5.9575,1674418.9947353,0
+WOR.US,D,20090723,000000,5.92415,6.13844,5.88317,6.03132,2134470.392395,0
+WOR.US,D,20090724,000000,5.9762,6.15536,5.8984,6.06293,1642807.6505086,0
+WOR.US,D,20090727,000000,6.03132,6.1197,5.92415,6.07753,998013.09996658,0
+WOR.US,D,20090728,000000,5.87381,6.04008,5.73624,5.96626,1292848.4604348,0
+WOR.US,D,20090729,000000,5.83225,5.86035,5.57702,5.66659,1498826.9886254,0
+WOR.US,D,20090730,000000,5.7737,5.97978,5.7737,5.89373,1461175.2383903,0
+WOR.US,D,20090731,000000,5.87381,6.16883,5.8182,6.10443,1866656.2825606,0
+WOR.US,D,20090803,000000,6.21161,6.49315,6.18232,6.45039,2050465.017432,0
+WOR.US,D,20090804,000000,6.32514,6.44281,6.23498,6.31167,1601696.6745475,0
+WOR.US,D,20090805,000000,6.33921,6.41413,6.13425,6.29528,1616650.7792415,0
+WOR.US,D,20090806,000000,6.31167,6.36904,6.14307,6.19174,1666472.1709935,0
+WOR.US,D,20090807,000000,6.35973,6.70509,6.29528,6.58971,2625417.3735018,0
+WOR.US,D,20090810,000000,6.61719,6.61719,6.17415,6.30703,1393005.4300839,0
+WOR.US,D,20090811,000000,6.22913,6.27597,5.93764,6.08511,1520267.3550879,0
+WOR.US,D,20090812,000000,6.04467,6.24904,5.96626,6.08105,1668971.3548142,0
+WOR.US,D,20090813,000000,6.10915,6.21161,6.0043,6.17881,1783206.0919734,0
+WOR.US,D,20090814,000000,6.16419,6.18232,5.91129,6.05404,1593719.1021325,0
+WOR.US,D,20090817,000000,5.8463,5.9031,5.6297,5.66249,2169033.6092415,0
+WOR.US,D,20090818,000000,5.70698,5.8463,5.66249,5.68357,1542922.2941387,0
+WOR.US,D,20090819,000000,5.58698,5.92886,5.54335,5.83635,1930420.4893129,0
+WOR.US,D,20090820,000000,5.83635,5.90716,5.76376,5.85626,1135106.0590709,0
+WOR.US,D,20090821,000000,6.00906,6.23498,5.8984,6.20052,2135300.6065692,0
+WOR.US,D,20090824,000000,6.23498,6.35973,6.06757,6.10915,904784.83132712,0
+WOR.US,D,20090825,000000,6.17881,6.32105,6.04467,6.13425,1398714.4337264,0
+WOR.US,D,20090826,000000,6.09043,6.17881,5.97102,6.10915,1299556.7959538,0
+WOR.US,D,20090827,000000,6.1197,6.40536,5.91536,6.24904,2378394.4914751,0
+WOR.US,D,20090828,000000,6.33921,6.45514,6.14307,6.31167,1587963.9754803,0
+WOR.US,D,20090831,000000,6.17881,6.23498,6.02714,6.08105,1504684.6108548,0
+WOR.US,D,20090901,000000,6.05822,6.40005,5.90716,5.96626,1924528.7018912,0
+WOR.US,D,20090902,000000,5.93413,6.05404,5.86913,5.92415,1424669.7303587,0
+WOR.US,D,20090903,000000,6.01785,6.21161,5.97978,6.20052,1277361.3787401,0
+WOR.US,D,20090904,000000,6.21161,6.27242,6.06757,6.25316,902816.91624746,0
+WOR.US,D,20090908,000000,6.35032,6.49787,6.2397,6.40536,1596322.48979,0
+WOR.US,D,20090909,000000,6.37317,6.5581,6.32986,6.44281,1098940.4947033,0
+WOR.US,D,20090910,000000,6.41,6.86374,6.33921,6.77475,1975480.9615103,0
+WOR.US,D,20090911,000000,6.91347,6.92636,6.58571,6.69103,1970661.9611284,0
+WOR.US,D,20090914,000000,6.62716,6.88945,6.53764,6.82455,1312240.6236156,0
+WOR.US,D,20090915,000000,6.89415,7.05511,6.76593,7.01998,1648122.0461794,0
+WOR.US,D,20090916,000000,7.06979,7.31329,6.94216,7.29157,1903682.8097757,0
+WOR.US,D,20090917,000000,7.24065,7.58434,7.14062,7.16579,2134086.0339812,0
+WOR.US,D,20090918,000000,7.16579,7.31912,6.96845,7.24542,2707962.1864918,0
+WOR.US,D,20090921,000000,7.11308,7.26414,6.98666,7.18035,1442037.6058925,0
+WOR.US,D,20090922,000000,7.27404,7.43918,7.23129,7.3654,1267472.2638129,0
+WOR.US,D,20090923,000000,7.35193,7.47776,7.08379,7.17516,1636698.9141154,0
+WOR.US,D,20090924,000000,7.17044,7.29157,6.83035,7.01998,1832011.069253,0
+WOR.US,D,20090925,000000,6.9808,7.31912,6.93632,7.0241,1578864.0764964,0
+WOR.US,D,20090928,000000,7.05511,7.32444,7.01998,7.2834,1473539.6215036,0
+WOR.US,D,20090929,000000,7.33261,7.4538,7.16103,7.31329,3251528.6886043,0
+WOR.US,D,20090930,000000,6.93632,7.2237,6.24493,6.41825,7659849.7921272,0
+WOR.US,D,20091001,000000,6.37317,6.41825,6.08511,6.14838,3221617.0626973,0
+WOR.US,D,20091002,000000,6.04944,6.24904,5.85156,6.21161,3320790.0748066,0
+WOR.US,D,20091005,000000,6.21565,6.42289,6.14838,6.37317,2752522.138621,0
+WOR.US,D,20091006,000000,6.45514,6.69627,6.38251,6.42881,2945962.0412172,0
+WOR.US,D,20091007,000000,6.42881,6.51605,6.25316,6.32105,2340431.8379897,0
+WOR.US,D,20091008,000000,6.38836,6.5529,6.24904,6.31632,4106270.054429,0
+WOR.US,D,20091009,000000,6.28531,6.38836,6.13026,6.30351,2029029.7757484,0
+WOR.US,D,20091012,000000,6.29998,6.42881,6.12489,6.24493,1610883.6947718,0
+WOR.US,D,20091013,000000,6.19575,6.24493,6.0043,6.18232,1893154.8057514,0
+WOR.US,D,20091014,000000,6.27242,6.48439,6.2397,6.37317,2202286.5909607,0
+WOR.US,D,20091015,000000,6.32514,6.4703,6.26778,6.39248,2257120.0164313,0
+WOR.US,D,20091016,000000,6.34448,6.37317,6.09043,6.18232,2345896.5605068,0
+WOR.US,D,20091019,000000,6.21565,6.30703,6.10443,6.21161,1808954.6891919,0
+WOR.US,D,20091020,000000,6.21161,6.25901,5.93413,6.10443,2684321.5816414,0
+WOR.US,D,20091021,000000,6.06757,6.28071,5.91129,5.92415,3055024.1682538,0
+WOR.US,D,20091022,000000,5.92415,5.97978,5.69234,5.94231,2572445.9510145,0
+WOR.US,D,20091023,000000,5.99435,6.05822,5.68766,5.74679,2422107.146834,0
+WOR.US,D,20091026,000000,5.77838,5.87791,5.39883,5.44389,4149635.9330857,0
+WOR.US,D,20091027,000000,5.45391,5.48166,5.269,5.35206,2983834.156943,0
+WOR.US,D,20091028,000000,5.33028,5.35587,5.10801,5.25055,3205995.0284928,0
+WOR.US,D,20091029,000000,5.3253,5.55091,5.2869,5.5052,3162796.5592791,0
+WOR.US,D,20091030,000000,5.46598,5.46598,5.03319,5.10373,4161810.6993814,0
+WOR.US,D,20091102,000000,5.13124,5.28257,4.94181,5.1219,3022133.3375734,0
+WOR.US,D,20091103,000000,5.07025,5.3424,4.98296,5.26455,2325306.9073339,0
+WOR.US,D,20091104,000000,5.31535,5.38975,5.18077,5.20477,2400318.2954094,0
+WOR.US,D,20091105,000000,5.31535,5.54335,5.29146,5.5052,2811911.4924922,0
+WOR.US,D,20091106,000000,5.44859,5.67887,5.37566,5.44389,2957839.5703396,0
+WOR.US,D,20091109,000000,5.53808,5.65841,5.4857,5.56825,2357340.1916863,0
+WOR.US,D,20091110,000000,5.55501,5.62443,5.43542,5.57235,1761671.7712316,0
+WOR.US,D,20091111,000000,5.6502,5.71752,5.51854,5.62443,1952617.6147862,0
+WOR.US,D,20091112,000000,5.6022,5.62443,5.39883,5.42604,2184869.1758981,0
+WOR.US,D,20091113,000000,5.46199,5.49548,5.3014,5.38584,1942434.6792048,0
+WOR.US,D,20091116,000000,5.43542,5.62443,5.41697,5.5811,2544059.8009462,0
+WOR.US,D,20091117,000000,5.54688,5.66249,5.44859,5.65841,2097228.6244682,0
+WOR.US,D,20091118,000000,5.67887,5.70171,5.47119,5.51854,2066835.2693491,0
+WOR.US,D,20091119,000000,5.37566,5.51449,5.22362,5.48166,2227478.2955437,0
+WOR.US,D,20091120,000000,5.42604,5.54335,5.27781,5.52323,1922044.892407,0
+WOR.US,D,20091123,000000,5.61272,5.80766,5.58698,5.62443,1916523.7973223,0
+WOR.US,D,20091124,000000,5.6174,5.63907,5.52897,5.59166,868878.92242136,0
+WOR.US,D,20091125,000000,5.59691,5.68357,5.55501,5.6174,847315.56126633,0
+WOR.US,D,20091127,000000,5.39883,5.56825,5.33854,5.49548,819078.02978471,0
+WOR.US,D,20091130,000000,5.54688,5.55911,5.31031,5.40784,2334816.788626,0
+WOR.US,D,20091201,000000,5.43997,5.52323,5.38975,5.46598,2033835.1100531,0
+WOR.US,D,20091202,000000,5.45854,5.65841,5.45854,5.5811,2005320.8405134,0
+WOR.US,D,20091203,000000,5.58698,5.63907,5.33459,5.3424,2576157.9991639,0
+WOR.US,D,20091204,000000,5.51449,5.65841,5.26455,5.45391,3570043.9438938,0
+WOR.US,D,20091207,000000,5.44859,5.66952,5.39883,5.58698,1991958.8337832,0
+WOR.US,D,20091208,000000,5.59166,5.59166,5.3014,5.31031,3736517.2601644,0
+WOR.US,D,20091209,000000,5.29146,5.48166,5.20477,5.45854,2152475.4487662,0
+WOR.US,D,20091210,000000,5.5052,5.60746,5.4857,5.49548,1877252.6169695,0
+WOR.US,D,20091211,000000,5.49548,5.59166,5.44859,5.53808,2249051.9062567,0
+WOR.US,D,20091214,000000,5.59166,5.67887,5.50064,5.64435,1535769.8111192,0
+WOR.US,D,20091215,000000,5.55501,5.72161,5.55501,5.65841,1727812.3573482,0
+WOR.US,D,20091216,000000,5.70171,5.7737,5.51449,5.55501,2974732.5496996,0
+WOR.US,D,20091217,000000,5.49548,5.51854,5.2869,5.29586,2595051.3505364,0
+WOR.US,D,20091218,000000,5.33459,5.56825,5.22362,5.48166,13011167.786367,0
+WOR.US,D,20091221,000000,5.54688,5.85156,5.53365,5.79537,3086321.1927108,0
+WOR.US,D,20091222,000000,5.7989,5.85626,5.75967,5.8463,1746545.1323165,0
+WOR.US,D,20091223,000000,5.86035,6.04944,5.84104,6.02714,1254841.3921992,0
+WOR.US,D,20091224,000000,6.09508,6.21977,6.06293,6.18232,755450.48380189,0
+WOR.US,D,20091228,000000,6.19575,6.27242,6.19575,6.2397,1305019.8102113,0
+WOR.US,D,20091229,000000,6.26778,6.29528,6.0992,6.17881,1330708.6183432,0
+WOR.US,D,20091230,000000,6.13425,6.2397,6.09508,6.2397,1326279.1011544,0
+WOR.US,D,20091231,000000,6.22449,6.29117,6.03132,6.0359,890664.3573267,0
+WOR.US,D,20100104,000000,6.16419,6.33921,6.16419,6.31167,1457364.1111831,0
+WOR.US,D,20100105,000000,6.30351,6.41413,6.24493,6.41,1997843.7881665,0
+WOR.US,D,20100106,000000,6.73724,7.78109,6.73724,7.72598,13290126.581947,0
+WOR.US,D,20100107,000000,7.65053,7.70784,7.34788,7.42159,4382902.2004105,0
+WOR.US,D,20100108,000000,7.54157,8.09538,7.54157,8.01284,7288316.9913405,0
+WOR.US,D,20100111,000000,8.12353,8.29969,7.77751,7.78109,3297270.7563893,0
+WOR.US,D,20100112,000000,7.64637,7.81436,7.43095,7.46781,3750993.0521653,0
+WOR.US,D,20100113,000000,7.52165,7.59662,7.36182,7.56036,2515024.5122232,0
+WOR.US,D,20100114,000000,7.54515,7.6101,7.42159,7.59662,1847491.3179089,0
+WOR.US,D,20100115,000000,7.56036,7.83661,7.43447,7.50292,2608498.7702476,0
+WOR.US,D,20100119,000000,7.50292,7.61482,7.29693,7.61482,1657324.4407404,0
+WOR.US,D,20100120,000000,7.4907,7.56561,7.34317,7.50292,3425359.4790481,0
+WOR.US,D,20100121,000000,7.52637,7.55041,7.18035,7.20856,2914625.7267891,0
+WOR.US,D,20100122,000000,7.17044,7.26414,6.93161,6.96845,3033166.9864445,0
+WOR.US,D,20100125,000000,7.04224,7.17044,6.97729,7.1031,2292043.6760567,0
+WOR.US,D,20100126,000000,6.88945,7.08797,6.84787,6.88067,1875305.2010054,0
+WOR.US,D,20100127,000000,6.83971,6.99721,6.70509,6.91812,2449623.7927571,0
+WOR.US,D,20100128,000000,6.9217,7.00657,6.70915,6.75715,2345999.0560839,0
+WOR.US,D,20100129,000000,6.811,7.02934,6.67808,6.68225,3112459.2731223,0
+WOR.US,D,20100201,000000,6.73259,7.16103,6.73259,7.04224,3545882.3198604,0
+WOR.US,D,20100202,000000,7.04224,7.27404,7.00185,7.24065,2511442.2918048,0
+WOR.US,D,20100203,000000,7.19031,7.25418,6.9808,7.00657,2113896.1135587,0
+WOR.US,D,20100204,000000,6.84381,6.91812,6.53359,6.547,2264463.824528,0
+WOR.US,D,20100205,000000,6.57277,6.69627,6.39248,6.67808,2487181.5887131,0
+WOR.US,D,20100208,000000,6.67348,6.77475,6.4703,6.48439,2075272.3636011,0
+WOR.US,D,20100209,000000,6.57277,6.79228,6.53764,6.71327,2278616.7554612,0
+WOR.US,D,20100210,000000,6.7004,6.72383,6.50251,6.62256,1385019.3163708,0
+WOR.US,D,20100211,000000,6.58094,6.8988,6.50722,6.8848,2130186.0772737,0
+WOR.US,D,20100212,000000,6.811,7.03407,6.72383,6.9808,2013607.607919,0
+WOR.US,D,20100216,000000,7.04693,7.26938,7.00657,7.26414,1678845.0954049,0
+WOR.US,D,20100217,000000,7.31329,7.38293,7.22788,7.26938,2010274.7934049,0
+WOR.US,D,20100218,000000,7.26414,7.39289,7.25944,7.37881,1405070.8677641,0
+WOR.US,D,20100219,000000,7.34788,7.49888,7.27761,7.45844,1345843.7985567,0
+WOR.US,D,20100222,000000,7.4819,7.49888,7.38293,7.40285,1489426.4359489,0
+WOR.US,D,20100223,000000,7.39761,7.39761,7.19031,7.26414,2096258.3330052,0
+WOR.US,D,20100224,000000,7.25418,7.48599,7.23725,7.35193,1738697.3876325,0
+WOR.US,D,20100225,000000,7.14062,7.33732,7.09376,7.31912,1264641.6776263,0
+WOR.US,D,20100226,000000,7.35666,7.37061,7.2038,7.31329,1001562.8634523,0
+WOR.US,D,20100301,000000,7.34788,7.47776,7.2834,7.46781,1537537.8598236,0
+WOR.US,D,20100302,000000,7.48599,7.60014,7.44908,7.52165,1388193.2627406,0
+WOR.US,D,20100303,000000,7.58028,7.76289,7.56036,7.63879,1171936.1364298,0
+WOR.US,D,20100304,000000,7.62883,7.74006,7.6101,7.70784,1337984.0960553,0
+WOR.US,D,20100305,000000,7.78626,7.89748,7.72598,7.87762,1452862.8470902,0
+WOR.US,D,20100308,000000,7.89336,7.94259,7.81787,7.91044,1010995.8730616,0
+WOR.US,D,20100309,000000,7.95194,8.22068,7.89748,8.1609,2439550.1857912,0
+WOR.US,D,20100310,000000,8.14631,8.24351,7.99822,8.12353,1595188.2054038,0
+WOR.US,D,20100311,000000,8.00229,8.0263,7.87762,7.95194,1479101.7148191,0
+WOR.US,D,20100312,000000,7.98946,8.03035,7.84197,7.92439,1208129.0329514,0
+WOR.US,D,20100315,000000,7.90167,7.90626,7.73533,7.80499,638984.75958203,0
+WOR.US,D,20100316,000000,7.88341,7.99237,7.82258,7.9771,765486.50905626,0
+WOR.US,D,20100317,000000,8.01284,8.09066,7.90167,7.91044,837359.82421402,0
+WOR.US,D,20100318,000000,7.92439,7.92439,7.76694,7.81436,762954.86830272,0
+WOR.US,D,20100319,000000,7.80499,7.91044,7.66628,7.69491,1572944.956921,0
+WOR.US,D,20100322,000000,7.60014,7.84197,7.53747,7.80499,956603.17857235,0
+WOR.US,D,20100323,000000,7.80499,8.12353,7.80499,8.11994,1266631.8000809,0
+WOR.US,D,20100324,000000,8.03035,8.1147,7.9771,7.98414,950543.98170816,0
+WOR.US,D,20100325,000000,8.07723,8.12815,7.82663,7.82663,1000614.7793644,0
+WOR.US,D,20100326,000000,7.89748,8.03509,7.81787,7.87762,1527935.7325121,0
+WOR.US,D,20100329,000000,7.95194,8.06669,7.93494,8.0591,1000693.3593068,0
+WOR.US,D,20100330,000000,8.04032,8.10413,7.90626,7.92039,827957.56327786,0
+WOR.US,D,20100331,000000,7.85192,8.12353,7.84717,7.98414,1630188.7367122,0
+WOR.US,D,20100401,000000,7.67976,7.82258,7.42159,7.4538,3912825.0270541,0
+WOR.US,D,20100405,000000,7.45844,7.58786,7.34317,7.4907,2376887.8064922,0
+WOR.US,D,20100406,000000,7.41693,7.59662,7.41693,7.57557,2059780.1571276,0
+WOR.US,D,20100407,000000,7.57031,7.62357,7.51169,7.6101,2505121.7312189,0
+WOR.US,D,20100408,000000,7.53747,7.55446,7.38711,7.42159,3037212.1452195,0
+WOR.US,D,20100409,000000,7.40285,7.42159,7.1986,7.28758,2366130.8956793,0
+WOR.US,D,20100412,000000,7.33732,7.38711,7.24065,7.25418,1899620.5684047,0
+WOR.US,D,20100413,000000,7.24542,7.36182,7.16103,7.32444,1396370.7015309,0
+WOR.US,D,20100414,000000,7.38711,7.50292,7.33732,7.41693,1566726.8919123,0
+WOR.US,D,20100415,000000,7.38711,7.45844,7.27761,7.43095,1323585.1757372,0
+WOR.US,D,20100416,000000,7.43918,7.64404,7.25418,7.29157,2425346.0070695,0
+WOR.US,D,20100419,000000,7.26938,7.28758,7.07384,7.15703,1305417.8347022,0
+WOR.US,D,20100420,000000,7.21966,7.26414,7.09376,7.17516,1382033.2785589,0
+WOR.US,D,20100421,000000,7.17044,7.35666,7.12244,7.32856,2590659.4150593,0
+WOR.US,D,20100422,000000,7.2038,7.40285,7.11779,7.38711,1281973.6797081,0
+WOR.US,D,20100423,000000,7.41163,7.54515,7.34668,7.53161,1316473.6909484,0
+WOR.US,D,20100426,000000,7.56561,7.72598,7.50292,7.58786,2672169.0227208,0
+WOR.US,D,20100427,000000,7.52637,7.58786,7.33261,7.3654,2474581.4657726,0
+WOR.US,D,20100428,000000,7.43447,7.52165,7.31912,7.39761,1746454.5945567,0
+WOR.US,D,20100429,000000,7.47776,7.54515,7.39289,7.49417,1117391.4068347,0
+WOR.US,D,20100430,000000,7.4907,7.52637,7.37476,7.37476,2809379.8517387,0
+WOR.US,D,20100503,000000,7.40757,7.47776,7.32444,7.43918,1810565.5780113,0
+WOR.US,D,20100504,000000,7.33261,7.43095,7.22788,7.3063,2866821.7896456,0
+WOR.US,D,20100505,000000,7.12244,7.43447,7.09848,7.1986,2031537.5008671,0
+WOR.US,D,20100506,000000,7.12537,7.44442,6.53359,6.98666,3040992.5237534,0
+WOR.US,D,20100507,000000,6.96381,7.1031,6.60783,6.83971,3155493.7494131,0
+WOR.US,D,20100510,000000,7.39761,7.39761,7.06979,7.2237,1404483.2264556,0
+WOR.US,D,20100511,000000,7.08797,7.33261,7.0241,7.13533,1425985.0902644,0
+WOR.US,D,20100512,000000,7.19031,7.48599,7.18513,7.43447,1698228.7172878,0
+WOR.US,D,20100513,000000,7.40285,7.4907,7.24542,7.3063,1721392.7177043,0
+WOR.US,D,20100514,000000,7.22788,7.22788,6.99721,7.1441,1438434.8863586,0
+WOR.US,D,20100517,000000,7.19031,7.26938,6.79228,7.04224,1642684.6558161,0
+WOR.US,D,20100518,000000,7.22788,7.24542,6.9217,6.92636,1049898.0693368,0
+WOR.US,D,20100519,000000,6.87661,7.01998,6.76593,6.89415,1116057.2560733,0
+WOR.US,D,20100520,000000,6.70915,6.80225,6.44281,6.44281,2268532.8989374,0
+WOR.US,D,20100521,000000,6.34448,6.80636,6.31167,6.69103,2406794.3076205,0
+WOR.US,D,20100524,000000,6.64481,6.73259,6.53359,6.53359,1095409.5220733,0
+WOR.US,D,20100525,000000,6.35502,6.68691,6.28531,6.66412,1807131.9761799,0
+WOR.US,D,20100526,000000,6.71327,6.8848,6.58094,6.64068,1238595.8432343,0
+WOR.US,D,20100527,000000,6.78352,7.01062,6.68691,7.01062,1727969.5172331,0
+WOR.US,D,20100528,000000,6.96845,6.99721,6.75715,6.79754,1626017.1667256,0
+WOR.US,D,20100601,000000,6.71327,6.74256,6.40005,6.40005,1798342.9804462,0
+WOR.US,D,20100602,000000,6.47908,6.61259,6.41,6.60783,1519016.9090477,0
+WOR.US,D,20100603,000000,6.64998,6.67808,6.41413,6.50251,1323252.0651117,0
+WOR.US,D,20100604,000000,6.30703,6.40536,6.10915,6.13425,1921153.1808867,0
+WOR.US,D,20100607,000000,6.17415,6.17415,5.96626,5.9762,1522477.8430334,0
+WOR.US,D,20100608,000000,5.97978,6.07753,5.88904,6.0359,1260576.019736,0
+WOR.US,D,20100609,000000,6.09043,6.25901,6.02714,6.05822,1180841.2938173,0
+WOR.US,D,20100610,000000,6.21161,6.30351,6.18232,6.29998,1046016.9034853,0
+WOR.US,D,20100611,000000,6.13844,6.37781,6.13844,6.36904,1039675.8437842,0
+WOR.US,D,20100614,000000,6.49787,6.5529,6.32105,6.33921,958405.39246911,0
+WOR.US,D,20100615,000000,6.41825,6.57277,6.35973,6.56805,1118594.0216056,0
+WOR.US,D,20100616,000000,6.52004,6.58571,6.43757,6.45976,1608895.2805767,0
+WOR.US,D,20100617,000000,6.5248,6.5248,6.25316,6.29998,1255063.4659495,0
+WOR.US,D,20100618,000000,6.35032,6.35502,6.23498,6.26778,1193887.2725181,0
+WOR.US,D,20100621,000000,6.40536,6.49315,6.29117,6.35973,1914419.2214733,0
+WOR.US,D,20100622,000000,6.39248,6.49787,6.17415,6.17881,1195532.32653,0
+WOR.US,D,20100623,000000,6.16419,6.33921,6.10915,6.29998,2289286.5450338,0
+WOR.US,D,20100624,000000,6.21161,6.26778,6.02255,6.02255,1799786.4598234,0
+WOR.US,D,20100625,000000,6.0359,6.13026,5.95228,6.08105,3109746.5568493,0
+WOR.US,D,20100628,000000,6.13425,6.13425,5.99435,6.04008,1438827.7860707,0
+WOR.US,D,20100629,000000,6.30703,6.39248,6.09508,6.16419,6225285.8220623,0
+WOR.US,D,20100630,000000,6.16358,6.26367,5.89958,5.93994,2955297.6800284,0
+WOR.US,D,20100701,000000,5.94231,5.98331,5.66249,5.75967,2485673.1954707,0
+WOR.US,D,20100702,000000,5.7989,5.86035,5.54335,5.56356,2269187.1623711,0
+WOR.US,D,20100706,000000,5.68357,5.91536,5.63907,5.66659,2457039.3477578,0
+WOR.US,D,20100707,000000,5.69761,6.07169,5.66659,6.06293,2565804.2376208,0
+WOR.US,D,20100708,000000,6.14307,6.22449,6.09043,6.19575,2124670.106968,0
+WOR.US,D,20100709,000000,6.19575,6.38251,6.19575,6.36904,1880206.1978487,0
+WOR.US,D,20100712,000000,6.30703,6.33921,6.13425,6.19575,1642044.0584595,0
+WOR.US,D,20100713,000000,6.31167,6.40005,6.22913,6.34448,2359202.1946695,0
+WOR.US,D,20100714,000000,6.27242,6.40536,6.22449,6.35502,1924670.4874396,0
+WOR.US,D,20100715,000000,6.35502,6.38836,6.24904,6.32986,988812.4136653,0
+WOR.US,D,20100716,000000,6.26252,6.29998,5.98856,6.00906,1989227.3266545,0
+WOR.US,D,20100719,000000,6.04944,6.1197,5.95228,6.08511,1154884.2889253,0
+WOR.US,D,20100720,000000,5.99435,6.44281,5.96222,6.41413,1976442.7116751,0
+WOR.US,D,20100721,000000,6.49315,6.51605,6.12489,6.13026,2532561.5054591,0
+WOR.US,D,20100722,000000,6.26252,6.49315,6.24493,6.40005,1806942.3593621,0
+WOR.US,D,20100723,000000,6.38836,6.69103,6.35502,6.64068,1572061.7866986,0
+WOR.US,D,20100726,000000,6.67808,6.80225,6.60384,6.78876,1161491.8371269,0
+WOR.US,D,20100727,000000,6.82455,6.8988,6.67808,6.71852,1423608.9011361,0
+WOR.US,D,20100728,000000,6.69627,6.77065,6.5581,6.57688,1371354.9476883,0
+WOR.US,D,20100729,000000,6.66412,6.75715,6.45039,6.56805,1158329.8485744,0
+WOR.US,D,20100730,000000,6.42289,6.68225,6.42289,6.61719,1005860.8446506,0
+WOR.US,D,20100802,000000,6.78352,6.92636,6.74775,6.89415,1220129.5567662,0
+WOR.US,D,20100803,000000,6.83971,6.94216,6.77475,6.81459,1133062.9805681,0
+WOR.US,D,20100804,000000,6.83971,7.11308,6.83971,7.08797,1450953.0128377,0
+WOR.US,D,20100805,000000,7.00657,7.12244,6.99136,7.08797,1371503.5662751,0
+WOR.US,D,20100806,000000,6.9808,7.15227,6.93632,7.00185,1266267.9407824,0
+WOR.US,D,20100809,000000,7.08379,7.10897,6.96381,7.09376,729247.48952503,0
+WOR.US,D,20100810,000000,6.96088,7.03407,6.83558,6.90763,1038913.9599947,0
+WOR.US,D,20100811,000000,6.70509,6.72848,6.4703,6.53764,1695855.9446785,0
+WOR.US,D,20100812,000000,6.39248,6.5628,6.32514,6.48439,1347034.4555102,0
+WOR.US,D,20100813,000000,6.44281,6.5581,6.40536,6.45976,725590.10568339,0
+WOR.US,D,20100816,000000,6.41,6.64998,6.41,6.547,820232.8132863,0
+WOR.US,D,20100817,000000,6.73724,7.00657,6.73724,6.9217,1762455.8623963,0
+WOR.US,D,20100818,000000,6.9217,7.06447,6.84787,6.97377,1503405.124401,0
+WOR.US,D,20100819,000000,6.93161,7.0241,6.73724,6.76593,1399952.9219493,0
+WOR.US,D,20100820,000000,6.71852,6.75715,6.60384,6.73724,1048196.6427576,0
+WOR.US,D,20100823,000000,6.80225,6.85379,6.58571,6.58571,982110.91118481,0
+WOR.US,D,20100824,000000,6.45976,6.5628,6.41413,6.44753,1311383.0772875,0
+WOR.US,D,20100825,000000,6.35032,6.62256,6.33921,6.58094,1242746.9141054,0
+WOR.US,D,20100826,000000,6.59847,6.68691,6.47388,6.50251,1160328.5123272,0
+WOR.US,D,20100827,000000,6.56805,6.69627,6.46512,6.69103,1420100.1358812,0
+WOR.US,D,20100830,000000,6.63602,6.70915,6.53764,6.53764,1144224.7489106,0
+WOR.US,D,20100831,000000,6.50603,6.67747,6.49608,6.56751,1138678.0299317,0
+WOR.US,D,20100901,000000,6.80225,6.90763,6.72383,6.90763,1463802.5416824,0
+WOR.US,D,20100902,000000,6.90238,7.01998,6.83971,7.00185,966449.58700912,0
+WOR.US,D,20100903,000000,7.13067,7.24065,7.06979,7.2237,1297723.8333839,0
+WOR.US,D,20100907,000000,7.1986,7.25944,7.12537,7.2038,964618.3326989,0
+WOR.US,D,20100908,000000,7.1986,7.38711,7.16103,7.29157,1100235.3554935,0
+WOR.US,D,20100909,000000,7.40285,7.43447,7.11779,7.18035,1072219.8977622,0
+WOR.US,D,20100910,000000,7.22788,7.24999,7.06447,7.10897,1401107.705451,0
+WOR.US,D,20100913,000000,7.15703,7.37061,7.1031,7.33732,965154.72621889,0
+WOR.US,D,20100914,000000,7.24065,7.29157,7.18035,7.19502,970346.12719725,0
+WOR.US,D,20100915,000000,7.14768,7.14768,6.91812,6.99136,1480864.6387446,0
+WOR.US,D,20100916,000000,6.94216,7.06979,6.92636,7.02934,939633.3275295,0
+WOR.US,D,20100917,000000,7.10897,7.1441,6.97377,6.99136,1821500.1478246,0
+WOR.US,D,20100920,000000,7.01062,7.14062,6.8848,7.12537,854324.55047802,0
+WOR.US,D,20100921,000000,7.09376,7.09848,6.95504,6.97729,1115174.0858509,0
+WOR.US,D,20100922,000000,6.9217,7.06447,6.88067,6.91812,1015023.9492403,0
+WOR.US,D,20100923,000000,6.88067,6.8988,6.73724,6.75715,1216417.5086169,0
+WOR.US,D,20100924,000000,6.88067,7.03407,6.82455,7.01998,807215.87499896,0
+WOR.US,D,20100927,000000,7.03758,7.03758,6.8988,6.97729,613572.6895082,0
+WOR.US,D,20100928,000000,7.01532,7.19502,6.88945,7.16579,1210172.1114543,0
+WOR.US,D,20100929,000000,7.03407,7.19502,7.03407,7.16579,1452282.0388202,0
+WOR.US,D,20100930,000000,7.38654,7.40167,6.92755,6.94276,4488424.813519,0
+WOR.US,D,20101001,000000,7.07384,7.07973,6.95504,6.97729,1789073.9637603,0
+WOR.US,D,20101004,000000,6.9808,6.99721,6.78876,6.79754,1176059.8751471,0
+WOR.US,D,20101005,000000,6.8988,6.91347,6.76593,6.83558,1563496.572975,0
+WOR.US,D,20101006,000000,6.79754,6.92636,6.79754,6.8848,1652209.9114448,0
+WOR.US,D,20101007,000000,6.92636,6.93632,6.77065,6.85843,948731.51825371,0
+WOR.US,D,20101008,000000,6.87251,6.9808,6.83971,6.92636,762679.83850425,0
+WOR.US,D,20101011,000000,6.91812,7.06447,6.86374,6.89415,604233.63417786,0
+WOR.US,D,20101012,000000,6.83558,6.88067,6.76593,6.84787,1545879.291537,0
+WOR.US,D,20101013,000000,6.8848,6.94627,6.81977,6.86374,1503254.7975547,0
+WOR.US,D,20101014,000000,6.87251,6.93161,6.79754,6.92636,1264955.997396,0
+WOR.US,D,20101015,000000,7.03758,7.03758,6.86839,6.96088,1321154.3223011,0
+WOR.US,D,20101018,000000,6.98666,7.12244,6.94216,7.09848,1580575.7526335,0
+WOR.US,D,20101019,000000,6.97377,7.09376,6.96845,7.01998,1689166.4000156,0
+WOR.US,D,20101020,000000,7.04224,7.2038,7.00185,7.17044,1738181.4932278,0
+WOR.US,D,20101021,000000,7.2038,7.24999,6.99721,7.09376,1601079.9928255,0
+WOR.US,D,20101022,000000,7.12244,7.13533,7.01998,7.04224,951119.66519933,0
+WOR.US,D,20101025,000000,7.12537,7.1986,7.03407,7.04693,910495.54322933,0
+WOR.US,D,20101026,000000,6.99136,7.09848,6.88067,7.04224,1058541.8630028,0
+WOR.US,D,20101027,000000,6.97729,7.04693,6.8848,7.00185,1301862.9464378,0
+WOR.US,D,20101028,000000,7.05922,7.10897,6.93632,6.99721,868966.04366188,0
+WOR.US,D,20101029,000000,6.99423,7.14469,6.96208,7.11308,1596665.8499733,0
+WOR.US,D,20101101,000000,7.1441,7.25418,7.13067,7.16103,1336248.5042837,0
+WOR.US,D,20101102,000000,7.25418,7.32444,7.1986,7.3063,871239.73721311,0
+WOR.US,D,20101103,000000,7.33261,7.3654,7.18513,7.35193,1206519.8523915,0
+WOR.US,D,20101104,000000,7.42629,7.52165,7.37061,7.51169,1169722.2319653,0
+WOR.US,D,20101105,000000,7.52165,7.64404,7.4538,7.58786,1230744.682031,0
+WOR.US,D,20101108,000000,7.55041,7.60014,7.48599,7.57031,642826.63546237,0
+WOR.US,D,20101109,000000,7.57557,7.65572,7.46434,7.52637,1256699.9786632,0
+WOR.US,D,20101110,000000,7.47776,7.671,7.45844,7.66101,1379938.9522676,0
+WOR.US,D,20101111,000000,7.57557,7.64404,7.52637,7.5919,674267.15372729,0
+WOR.US,D,20101112,000000,7.52165,7.60014,7.39289,7.42159,1058326.6222909,0
+WOR.US,D,20101115,000000,7.4907,7.56561,7.42629,7.48599,1376922.1657826,0
+WOR.US,D,20101116,000000,7.40757,7.42629,7.08797,7.2038,1831845.3680699,0
+WOR.US,D,20101117,000000,7.2038,7.35193,7.15703,7.29693,802046.6813956,0
+WOR.US,D,20101118,000000,7.39289,7.47191,7.34317,7.37476,614336.28155732,0
+WOR.US,D,20101119,000000,7.35666,7.4907,7.27761,7.40285,805107.88263065,0
+WOR.US,D,20101122,000000,7.3654,7.43095,7.2038,7.38293,951396.40325742,0
+WOR.US,D,20101123,000000,7.25944,7.32444,7.16103,7.24065,1180043.5365758,0
+WOR.US,D,20101124,000000,7.31029,7.43095,7.24065,7.43095,623808.58113782,0
+WOR.US,D,20101126,000000,7.32444,7.41693,7.29693,7.37476,208766.40788683,0
+WOR.US,D,20101129,000000,7.31329,7.35666,7.19502,7.33261,981509.60379935,0
+WOR.US,D,20101130,000000,7.23898,7.50705,7.21143,7.39642,1510895.8428249,0
+WOR.US,D,20101201,000000,7.53161,7.64637,7.517,7.5919,1235594.4310859,0
+WOR.US,D,20101202,000000,7.58786,7.86767,7.58786,7.86292,1538660.1863924,0
+WOR.US,D,20101203,000000,7.74006,7.99822,7.69966,7.9771,1147028.0029433,0
+WOR.US,D,20101206,000000,7.93494,7.99822,7.90626,7.93793,620660.25866228,0
+WOR.US,D,20101207,000000,8.08129,8.16503,7.98946,8.01635,1875626.3538134,0
+WOR.US,D,20101208,000000,8.01635,8.14631,7.99822,8.0591,1085298.3333957,0
+WOR.US,D,20101209,000000,8.12815,8.19139,7.98182,8.1147,900760.17166768,0
+WOR.US,D,20101210,000000,8.11994,8.37226,8.10001,8.30846,1571580.0574864,0
+WOR.US,D,20101213,000000,8.30846,8.30846,7.99237,8.06202,1826488.2659086,0
+WOR.US,D,20101214,000000,8.0866,8.22943,7.99237,8.18203,1366172.088008,0
+WOR.US,D,20101215,000000,8.14045,8.27977,8.07723,8.11994,1077988.6904913,0
+WOR.US,D,20101216,000000,8.13516,8.34364,8.11761,8.27399,896537.35389256,0
+WOR.US,D,20101217,000000,8.31376,8.38575,8.21655,8.29443,1924762.733459,0
+WOR.US,D,20101220,000000,8.32134,8.43316,8.27504,8.3524,1246267.6371776,0
+WOR.US,D,20101221,000000,8.3524,8.64976,8.34822,8.59471,1532105.5942391,0
+WOR.US,D,20101222,000000,8.59996,8.607,8.51861,8.57593,1294768.5442451,0
+WOR.US,D,20101223,000000,8.59007,8.6398,8.5532,8.60235,595244.77206919,0
+WOR.US,D,20101227,000000,8.59471,8.67778,8.52971,8.61111,437855.9804462,0
+WOR.US,D,20101228,000000,8.61989,8.65501,8.50566,8.607,740935.40182975,0
+WOR.US,D,20101229,000000,8.62804,8.65734,8.57771,8.6175,699252.15889672,0
+WOR.US,D,20101230,000000,8.6175,8.69012,8.57771,8.57771,386466.40636503,0
+WOR.US,D,20101231,000000,8.57133,8.60354,8.48058,8.49404,559176.57849974,0
+WOR.US,D,20110103,000000,8.60235,8.84113,8.58595,8.78263,1410740.5814355,0
+WOR.US,D,20110104,000000,8.81364,8.86457,8.57593,8.85168,1440780.3268139,0
+WOR.US,D,20110105,000000,8.45714,8.97638,8.34125,8.77851,3550581.7420688,0
+WOR.US,D,20110106,000000,8.76563,8.95236,8.75162,8.86457,1844460.865347,0
+WOR.US,D,20110107,000000,8.83065,8.92725,8.71351,8.76563,1963024.3323774,0
+WOR.US,D,20110110,000000,8.72173,8.89028,8.64976,8.81364,1142173.1291096,0
+WOR.US,D,20110111,000000,8.82659,8.95713,8.78263,8.86105,952089.95666221,0
+WOR.US,D,20110112,000000,8.9424,8.99512,8.8558,8.90381,1306260.0066938,0
+WOR.US,D,20110113,000000,8.90846,8.99919,8.84113,8.86989,537076.82382474,0
+WOR.US,D,20110114,000000,8.8558,8.8558,8.71762,8.77499,1197981.9708219,0
+WOR.US,D,20110118,000000,8.77499,9.04074,8.75682,9.02899,1575401.4342513,0
+WOR.US,D,20110119,000000,9.01325,9.0495,8.79432,8.81603,1024400.5862822,0
+WOR.US,D,20110120,000000,8.75682,8.81829,8.65501,8.71762,1862621.3733436,0
+WOR.US,D,20110121,000000,8.78263,8.8558,8.61989,8.62512,952686.13926885,0
+WOR.US,D,20110124,000000,8.61989,8.8558,8.61989,8.79253,770542.95752483,0
+WOR.US,D,20110125,000000,8.73111,8.86989,8.6837,8.86989,1724646.9522765,0
+WOR.US,D,20110126,000000,8.91783,9.23516,8.87512,9.23516,1644644.0295977,0
+WOR.US,D,20110127,000000,9.22987,9.22987,9.01445,9.11977,904227.93869173,0
+WOR.US,D,20110128,000000,9.13796,9.13796,8.69133,8.76563,1586795.5259017,0
+WOR.US,D,20110131,000000,8.78847,8.88975,8.7762,8.7762,1508844.2230239,0
+WOR.US,D,20110201,000000,8.84645,9.11459,8.81364,9.03376,707149.44310964,0
+WOR.US,D,20110202,000000,9.00448,9.12799,8.96173,9.01445,657669.70328112,0
+WOR.US,D,20110203,000000,8.98516,9.07414,8.88331,9.03197,623079.15428102,0
+WOR.US,D,20110204,000000,9.03841,9.08292,8.86989,9.07474,655887.98849978,0
+WOR.US,D,20110207,000000,9.07938,9.31883,9.04612,9.11459,607035.17995101,0
+WOR.US,D,20110208,000000,9.11459,9.15256,9.03376,9.14265,340845.62501306,0
+WOR.US,D,20110209,000000,9.06598,9.09287,8.82242,8.90846,660167.17884228,0
+WOR.US,D,20110210,000000,8.83118,8.93482,8.81072,8.8675,870764.84103937,0
+WOR.US,D,20110211,000000,8.81364,9.01445,8.79724,9.01445,655173.93597957,0
+WOR.US,D,20110214,000000,9.03376,9.11459,8.96173,9.02899,525476.03276054,0
+WOR.US,D,20110215,000000,9.00448,9.16251,8.98695,9.01445,516757.07567145,0
+WOR.US,D,20110216,000000,9.07474,9.15256,8.93721,9.03841,954522.51835792,0
+WOR.US,D,20110217,000000,9.03376,9.16251,8.96173,9.13796,756393.4431109,0
+WOR.US,D,20110218,000000,9.12739,9.18662,8.9975,9.03197,769755.44984104,0
+WOR.US,D,20110222,000000,8.95236,9.20058,8.92368,9.01445,1362335.3369065,0
+WOR.US,D,20110223,000000,9.04612,9.10699,8.6398,8.83707,1144400.6996512,0
+WOR.US,D,20110224,000000,8.83707,8.94772,8.58129,8.77499,1359935.2321435,0
+WOR.US,D,20110225,000000,8.81072,8.92606,8.71064,8.91138,844404.68687767,0
+WOR.US,D,20110228,000000,8.98344,9.01968,8.81776,8.9436,745257.2986627,0
+WOR.US,D,20110301,000000,8.97985,8.97985,8.61229,8.62625,686142.97458999,0
+WOR.US,D,20110302,000000,8.61583,8.88854,8.61583,8.82764,960598.79781832,0
+WOR.US,D,20110303,000000,8.93482,9.11856,8.88854,9.06066,1262145.9103248,0
+WOR.US,D,20110304,000000,9.01742,9.1327,8.97526,9.10862,1157798.5798333,0
+WOR.US,D,20110307,000000,9.15728,9.18185,8.84878,8.8675,1074667.8337944,0
+WOR.US,D,20110308,000000,8.8675,8.9495,8.73284,8.88331,1159756.2453552,0
+WOR.US,D,20110309,000000,8.8388,8.89206,8.65619,8.7586,944071.38601644,0
+WOR.US,D,20110310,000000,8.60354,8.60813,8.40792,8.45308,1125334.8140573,0
+WOR.US,D,20110311,000000,8.3623,8.67957,8.3623,8.64565,1216287.6808858,0
+WOR.US,D,20110314,000000,8.53502,8.73284,8.46184,8.70706,1292335.9825494,0
+WOR.US,D,20110315,000000,8.40392,8.66025,8.3904,8.56835,1102866.0753049,0
+WOR.US,D,20110316,000000,8.57652,8.61583,8.35181,8.50108,1458501.8120885,0
+WOR.US,D,20110317,000000,8.66789,8.76451,8.57307,8.60466,916582.0722474,0
+WOR.US,D,20110318,000000,8.72287,8.81949,8.64099,8.77911,7920437.9637785,0
+WOR.US,D,20110321,000000,8.93482,8.97526,8.7586,8.85872,544227.59858471,0
+WOR.US,D,20110322,000000,8.85872,8.92958,8.81603,8.88331,953823.84017426,0
+WOR.US,D,20110323,000000,8.84412,8.95994,8.79963,8.9161,1021774.9912496,0
+WOR.US,D,20110324,000000,8.9898,9.01742,8.83535,8.96988,1018085.1504753,0
+WOR.US,D,20110325,000000,9.02739,9.25795,8.97526,9.16191,1356692.955389,0
+WOR.US,D,20110328,000000,9.19538,9.30303,9.14732,9.17188,651026.28162763,0
+WOR.US,D,20110329,000000,9.15728,9.34047,9.11338,9.2843,961997.86244525,0
+WOR.US,D,20110330,000000,9.34047,9.50497,9.23923,9.47687,1105949.4839149,0
+WOR.US,D,20110331,000000,9.56644,10.0973,9.49034,9.71451,3382893.8532102,0
+WOR.US,D,20110401,000000,9.77371,9.8574,9.70511,9.7649,1555952.8985031,0
+WOR.US,D,20110404,000000,9.78367,9.8574,9.72505,9.81583,1283089.1732385,0
+WOR.US,D,20110405,000000,9.79129,10.1828,9.78768,10.0208,1193702.7804794,0
+WOR.US,D,20110406,000000,10.0811,10.1613,9.9358,9.95585,1113262.5433386,0
+WOR.US,D,20110407,000000,9.98321,10.1747,9.85327,9.8622,1046432.0105724,0
+WOR.US,D,20110408,000000,9.96398,9.99926,9.57761,9.64546,1010857.5040325,0
+WOR.US,D,20110411,000000,9.64546,9.7204,9.42593,9.49918,875764.91694057,0
+WOR.US,D,20110412,000000,9.39785,9.56526,9.32295,9.37499,942176.92610035,0
+WOR.US,D,20110413,000000,9.47687,9.47687,9.15728,9.35103,1617578.3642138,0
+WOR.US,D,20110414,000000,9.2679,9.62263,9.2679,9.41776,1213221.354872,0
+WOR.US,D,20110415,000000,9.40256,9.60746,9.37978,9.54248,867812.96841987,0
+WOR.US,D,20110418,000000,9.30303,9.42248,9.22402,9.31883,1270121.77448,0
+WOR.US,D,20110419,000000,9.37978,9.64546,9.31883,9.59275,1358447.3380166,0
+WOR.US,D,20110420,000000,9.80702,9.8574,9.68944,9.75088,1138570.4095757,0
+WOR.US,D,20110421,000000,9.83045,9.84864,9.70511,9.74149,1983058.8011747,0
+WOR.US,D,20110425,000000,9.74623,9.83871,9.6624,9.73684,1183685.5460808,0
+WOR.US,D,20110426,000000,9.82582,9.83871,9.67475,9.75088,1116701.2699491,0
+WOR.US,D,20110427,000000,9.81583,9.84864,9.53783,9.77013,1338424.8270367,0
+WOR.US,D,20110428,000000,9.79657,10.0512,9.72505,9.99926,12031858.420955,0
+WOR.US,D,20110429,000000,10.0406,10.074,9.87974,10.0179,1011272.6111196,0
+WOR.US,D,20110502,000000,10.0669,10.0669,9.6941,9.71451,1059530.9453215,0
+WOR.US,D,20110503,000000,9.68228,9.7678,9.4353,9.58338,1156464.4290718,0
+WOR.US,D,20110504,000000,9.58279,9.6027,9.36505,9.48622,1666501.211407,0
+WOR.US,D,20110505,000000,9.38497,9.56644,9.30303,9.38969,1154436.7249055,0
+WOR.US,D,20110506,000000,9.52427,9.6584,9.44408,9.49561,1423183.5444913,0
+WOR.US,D,20110509,000000,9.50497,9.82111,9.46458,9.74149,966094.26900865,0
+WOR.US,D,20110510,000000,9.81114,9.98321,9.6584,9.92717,800652.74154753,0
+WOR.US,D,20110511,000000,9.88419,9.88419,9.51969,9.62913,2012673.1899082,0
+WOR.US,D,20110512,000000,9.5746,9.90068,9.48622,9.80702,1489979.912065,0
+WOR.US,D,20110513,000000,9.81114,9.82111,9.44408,9.47281,1224979.3058211,0
+WOR.US,D,20110516,000000,9.43064,9.96398,9.3317,9.76083,2427267.7991394,0
+WOR.US,D,20110517,000000,9.6941,9.81583,9.56059,9.75619,1826151.7387638,0
+WOR.US,D,20110518,000000,9.7649,10.0764,9.70511,10.0464,1426253.2870244,0
+WOR.US,D,20110519,000000,10.1045,10.1747,9.79129,9.97922,1585850.8583331,0
+WOR.US,D,20110520,000000,9.93471,9.94523,9.78182,9.83754,1249648.2829612,0
+WOR.US,D,20110523,000000,9.66598,9.71451,9.56944,9.64029,1237043.0352417,0
+WOR.US,D,20110524,000000,9.68944,9.87154,9.56944,9.57761,814100.16125855,0
+WOR.US,D,20110525,000000,9.54248,9.79657,9.52427,9.73385,841147.0357866,0
+WOR.US,D,20110526,000000,9.64546,9.80235,9.59275,9.78367,795372.51106901,0
+WOR.US,D,20110527,000000,9.85562,9.9872,9.85562,9.96329,928187.98809048,0
+WOR.US,D,20110531,000000,10.1057,10.1525,9.82757,10.1384,1581790.3252217,0
+WOR.US,D,20110601,000000,10.0811,10.1326,9.61267,9.64546,1762114.2104726,0
+WOR.US,D,20110602,000000,9.64254,9.93471,9.62382,9.81349,1135416.9623214,0
+WOR.US,D,20110603,000000,9.61975,9.72746,9.39844,9.40841,1382386.8882998,0
+WOR.US,D,20110606,000000,9.39844,9.6045,9.37096,9.39379,1090686.1842303,0
+WOR.US,D,20110607,000000,9.45994,9.62913,9.3569,9.45003,940572.87031929,0
+WOR.US,D,20110608,000000,9.38497,9.51032,9.24392,9.2843,1134065.7289637,0
+WOR.US,D,20110609,000000,9.33696,9.48332,9.27846,9.37096,694983.21811192,0
+WOR.US,D,20110610,000000,9.2738,9.42713,9.19538,9.28841,1116146.0855733,0
+WOR.US,D,20110613,000000,9.29365,9.34573,8.88568,9.03078,1629770.2131059,0
+WOR.US,D,20110614,000000,9.15083,9.32706,9.0817,9.22872,1232861.2156974,0
+WOR.US,D,20110615,000000,9.11219,9.18542,8.89444,8.9969,1162214.4309452,0
+WOR.US,D,20110616,000000,9.02202,9.13907,8.76391,8.96471,1391449.2055721,0
+WOR.US,D,20110617,000000,9.0817,9.12273,8.92427,8.9483,2138469.4281604,0
+WOR.US,D,20110620,000000,8.89969,9.09584,8.89969,9.05888,856697.3230871,0
+WOR.US,D,20110621,000000,9.10862,9.34573,9.10862,9.3112,956878.20837083,0
+WOR.US,D,20110622,000000,9.24912,9.41311,9.21875,9.2533,797348.96744678,0
+WOR.US,D,20110623,000000,9.06829,9.32295,8.98344,9.30595,1470254.6382588,0
+WOR.US,D,20110624,000000,9.31531,9.44008,9.17665,9.18185,1930676.7282555,0
+WOR.US,D,20110627,000000,9.19061,9.48683,9.08588,9.38026,1467559.0045819,0
+WOR.US,D,20110628,000000,9.39844,9.73858,9.38969,9.72272,1369071.0045794,0
+WOR.US,D,20110629,000000,9.8,9.99797,9.73858,9.81349,1987672.8104023,0
+WOR.US,D,20110630,000000,10.3861,10.9567,10.1652,10.7799,5839615.4646792,0
+WOR.US,D,20110701,000000,10.6617,10.9583,10.5698,10.9059,2805539.684118,0
+WOR.US,D,20110705,000000,10.7343,11.082,10.7155,10.9252,2421109.5232172,0
+WOR.US,D,20110706,000000,10.9099,10.9795,10.8069,10.8351,1627387.190939,0
+WOR.US,D,20110707,000000,10.9838,11.0131,10.8357,10.9164,2143184.2247053,0
+WOR.US,D,20110708,000000,10.739,10.855,10.6577,10.7888,1642112.3888441,0
+WOR.US,D,20110711,000000,10.5985,10.5985,10.3638,10.4481,2630846.222567,0
+WOR.US,D,20110712,000000,10.4311,10.4919,10.2919,10.2958,1517359.8972186,0
+WOR.US,D,20110713,000000,10.3549,10.667,10.3182,10.417,2235671.1086706,0
+WOR.US,D,20110714,000000,10.4433,10.5013,10.1822,10.3135,2217279.9856259,0
+WOR.US,D,20110715,000000,10.4076,10.5698,10.2484,10.5558,1872575.4021362,0
+WOR.US,D,20110718,000000,10.5013,10.6266,10.3232,10.4311,1635446.7598156,0
+WOR.US,D,20110719,000000,10.5469,10.7361,10.4925,10.7361,1869936.1410269,0
+WOR.US,D,20110720,000000,10.7554,10.7847,10.533,10.6312,1203552.6054355,0
+WOR.US,D,20110721,000000,10.6869,11.0422,10.667,10.9439,2510039.8106586,0
+WOR.US,D,20110722,000000,10.9059,10.9252,10.7196,10.739,1312172.2932309,0
+WOR.US,D,20110725,000000,10.6226,10.8818,10.5558,10.7243,2118561.3705749,0
+WOR.US,D,20110726,000000,10.6091,10.6243,10.307,10.3263,1808155.2236907,0
+WOR.US,D,20110727,000000,10.272,10.3182,9.96687,10.0015,1741732.9649732,0
+WOR.US,D,20110728,000000,10.0384,10.057,9.76664,9.78075,1395950.4696649,0
+WOR.US,D,20110729,000000,9.65364,9.89426,9.54013,9.78543,1811238.6323007,0
+WOR.US,D,20110801,000000,9.89426,9.94523,9.51032,9.66359,1939013.0351902,0
+WOR.US,D,20110802,000000,9.57343,9.80821,9.47926,9.49273,2270787.8016331,0
+WOR.US,D,20110803,000000,9.51032,9.5436,9.17665,9.48332,2135956.5782626,0
+WOR.US,D,20110804,000000,9.27261,9.27261,8.53848,8.55779,4309587.1141354,0
+WOR.US,D,20110805,000000,8.69425,8.76857,7.99297,8.29789,5234572.1154423,0
+WOR.US,D,20110808,000000,8.05553,8.24929,7.58083,7.58494,4744919.9951261,0
+WOR.US,D,20110809,000000,7.77571,8.09655,7.36893,8.09185,4922534.5806233,0
+WOR.US,D,20110810,000000,7.78925,7.96661,7.52165,7.61128,4694717.6614792,0
+WOR.US,D,20110811,000000,7.67158,8.18845,7.56036,8.04615,3672840.1746525,0
+WOR.US,D,20110812,000000,8.17962,8.44837,8.0269,8.28329,2481780.0718018,0
+WOR.US,D,20110815,000000,8.36695,8.47478,8.17558,8.23236,2296673.059621,0
+WOR.US,D,20110816,000000,8.12114,8.32545,8.0269,8.07784,2801713.1825741,0
+WOR.US,D,20110817,000000,8.11118,8.24173,7.78388,7.83023,2364258.6431382,0
+WOR.US,D,20110818,000000,7.55099,7.60074,7.25649,7.35425,3070251.5944865,0
+WOR.US,D,20110819,000000,7.21614,7.56036,7.14826,7.1962,2316827.1065913,0
+WOR.US,D,20110822,000000,7.4257,7.4672,6.94038,6.99077,2139950.4892489,0
+WOR.US,D,20110823,000000,7.11839,7.36482,6.99077,7.36482,1287829.5936778,0
+WOR.US,D,20110824,000000,7.36482,7.49417,7.13533,7.38654,1040386.4797852,0
+WOR.US,D,20110825,000000,7.47717,7.517,7.10897,7.17635,1141170.380714,0
+WOR.US,D,20110826,000000,7.12597,7.49655,7.01833,7.46668,1210235.3170602,0
+WOR.US,D,20110829,000000,7.57557,7.78925,7.4907,7.76994,1004564.2756007,0
+WOR.US,D,20110830,000000,7.6915,7.81615,7.49417,7.78925,2439814.9660318,0
+WOR.US,D,20110831,000000,7.55678,7.75002,7.47717,7.58606,3220255.5797818,0
+WOR.US,D,20110901,000000,7.57092,7.60598,7.24716,7.26648,2337331.3467834,0
+WOR.US,D,20110902,000000,7.10193,7.10193,6.78352,6.92515,2149098.2195022,0
+WOR.US,D,20110906,000000,6.69687,6.74547,6.45157,6.71565,2664268.3219885,0
+WOR.US,D,20110907,000000,6.86374,7.12244,6.77356,7.11308,1435009.825825,0
+WOR.US,D,20110908,000000,7.04576,7.14826,6.88539,6.89474,1386927.4423638,0
+WOR.US,D,20110909,000000,6.81859,6.86839,6.60724,6.70684,1767607.9734034,0
+WOR.US,D,20110912,000000,6.57216,6.77649,6.47151,6.60724,2036100.2623063,0
+WOR.US,D,20110913,000000,6.63133,6.84733,6.5851,6.78174,1823903.6691069,0
+WOR.US,D,20110914,000000,6.85318,7.0581,6.67468,6.92755,2438000.7943178,0
+WOR.US,D,20110915,000000,7.09787,7.18686,6.92755,7.12597,1567034.3786435,0
+WOR.US,D,20110916,000000,7.17635,7.27643,7.00417,7.07384,2011655.0671761,0
+WOR.US,D,20110919,000000,6.88539,6.96558,6.7308,6.914,981220.90792395,0
+WOR.US,D,20110920,000000,6.94687,7.00417,6.71565,6.7549,1895419.9580045,0
+WOR.US,D,20110921,000000,6.69687,6.89474,6.60324,6.62256,2367618.7898063,0
+WOR.US,D,20110922,000000,6.25604,6.54175,6.04367,6.21685,3302894.3470509,0
+WOR.US,D,20110923,000000,6.22096,6.45576,6.16008,6.37317,1376076.5772718,0
+WOR.US,D,20110926,000000,6.41473,6.67927,6.27075,6.64124,1728681.8614937,0
+WOR.US,D,20110927,000000,6.87251,7.25239,6.81859,6.95682,2256088.227622,0
+WOR.US,D,20110928,000000,6.97023,7.04576,6.45576,6.55112,2912047.9630257,0
+WOR.US,D,20110929,000000,6.41473,6.86839,6.41473,6.7911,2818244.0108952,0
+WOR.US,D,20110930,000000,6.60616,6.72675,6.48319,6.57456,2179412.9946789,0
+WOR.US,D,20111003,000000,6.50019,6.77649,6.34919,6.43405,3947803.3509874,0
+WOR.US,D,20111004,000000,6.36904,6.90877,6.16419,6.88539,3083982.5852942,0
+WOR.US,D,20111005,000000,6.88539,7.21672,6.73956,7.15285,2749876.044473,0
+WOR.US,D,20111006,000000,7.12244,7.21082,6.86374,7.10897,2428004.0590346,0
+WOR.US,D,20111007,000000,7.15285,7.16699,6.82455,7.00417,2011123.7984349,0
+WOR.US,D,20111010,000000,7.17635,7.30035,7.06328,7.30035,1216385.0516841,0
+WOR.US,D,20111011,000000,7.22551,7.4514,7.1031,7.37061,1265365.9797042,0
+WOR.US,D,20111012,000000,7.4514,7.70146,7.4514,7.55917,1625959.0858986,0
+WOR.US,D,20111013,000000,7.51002,7.55917,7.24774,7.47491,786778.25693205,0
+WOR.US,D,20111014,000000,7.58726,7.68155,7.41806,7.67158,631833.98482206,0
+WOR.US,D,20111017,000000,7.58726,7.63998,7.1921,7.22191,1335338.0019075,0
+WOR.US,D,20111018,000000,7.24303,7.67623,7.0411,7.60014,1635728.6226526,0
+WOR.US,D,20111019,000000,7.55917,7.60538,7.20498,7.2577,1278097.6386354,0
+WOR.US,D,20111020,000000,7.22907,7.37061,6.97902,7.34728,1944119.0231878,0
+WOR.US,D,20111021,000000,7.49655,7.70546,7.42218,7.69609,1053147.1791298,0
+WOR.US,D,20111024,000000,7.7459,8.03387,7.72836,8.01056,1212293.7698996,0
+WOR.US,D,20111025,000000,7.90745,7.97537,7.64993,7.67976,1311864.8064997,0
+WOR.US,D,20111026,000000,7.81318,7.94908,7.54921,7.87822,1254241.7930733,0
+WOR.US,D,20111027,000000,8.20312,8.72407,8.15214,8.64099,1934303.3634241,0
+WOR.US,D,20111028,000000,8.60294,8.84645,8.4724,8.7914,1123522.3506028,0
+WOR.US,D,20111031,000000,8.60115,8.67553,8.13395,8.13395,1168283.8773671,0
+WOR.US,D,20111101,000000,7.76994,7.97014,7.56794,7.75526,1964348.2335814,0
+WOR.US,D,20111102,000000,7.96893,8.08129,7.76516,8.02923,1098619.3418951,0
+WOR.US,D,20111103,000000,8.17677,8.42439,7.91681,8.33481,1016431.5551653,0
+WOR.US,D,20111104,000000,8.22126,8.45832,8.07784,8.35699,535918.62380391,0
+WOR.US,D,20111107,000000,8.34477,8.4724,8.0714,8.33129,576508.58058157,0
+WOR.US,D,20111108,000000,8.42028,8.54844,8.22298,8.47639,740077.85550165,0
+WOR.US,D,20111109,000000,8.19603,8.25806,7.77571,7.81733,1325554.7990765,0
+WOR.US,D,20111110,000000,7.99179,8.00637,7.72186,7.94031,722595.52657346,0
+WOR.US,D,20111111,000000,8.06144,8.4443,8.05325,8.23236,948126.79434903,0
+WOR.US,D,20111114,000000,8.20833,8.34125,7.97889,8.0714,779692.39603756,0
+WOR.US,D,20111115,000000,8.01515,8.34477,7.87822,8.26981,802425.91503075,0
+WOR.US,D,20111116,000000,8.12404,8.32545,7.96363,7.98242,762982.20045661,0
+WOR.US,D,20111117,000000,7.95427,8.21363,7.68155,7.72836,1379930.4109695,0
+WOR.US,D,20111118,000000,7.7506,7.83141,7.57968,7.70546,985071.32510238,0
+WOR.US,D,20111121,000000,7.5012,7.55332,7.31268,7.47018,900172.53035917,0
+WOR.US,D,20111122,000000,7.4514,7.51002,7.2577,7.29098,889840.97619093,0
+WOR.US,D,20111123,000000,7.18686,7.22907,6.914,6.92284,1486754.7179067,0
+WOR.US,D,20111125,000000,6.88245,7.07265,6.84554,6.8549,459011.06755259,0
+WOR.US,D,20111128,000000,7.171,7.33673,7.13533,7.29098,1294819.7920337,0
+WOR.US,D,20111129,000000,7.31801,7.45559,7.21672,7.42744,1275106.4760447,0
+WOR.US,D,20111130,000000,7.82312,8.29617,7.80559,8.28096,2522277.78256,0
+WOR.US,D,20111201,000000,8.25985,8.32545,8.03919,8.14749,1345760.0938353,0
+WOR.US,D,20111202,000000,8.30083,8.38575,8.04032,8.07312,1130761.9548629,0
+WOR.US,D,20111205,000000,8.26802,8.47639,8.19078,8.36636,974483.53199147,0
+WOR.US,D,20111206,000000,8.3623,8.54325,8.19078,8.40036,966049.85425858,0
+WOR.US,D,20111207,000000,8.30613,8.46709,8.14391,8.35122,1363346.6266002,0
+WOR.US,D,20111208,000000,8.23527,8.30083,7.90745,7.94431,1466183.8555895,0
+WOR.US,D,20111209,000000,7.95956,8.3295,7.85592,8.24869,1125720.8807309,0
+WOR.US,D,20111212,000000,8.07312,8.16801,7.72716,7.85592,1267029.8245719,0
+WOR.US,D,20111213,000000,7.94031,8.11178,7.58606,7.59781,1073120.1505807,0
+WOR.US,D,20111214,000000,7.51228,7.61302,7.34842,7.38531,1109263.5075734,0
+WOR.US,D,20111215,000000,7.49417,7.58195,7.34842,7.4907,1184990.6564288,0
+WOR.US,D,20111216,000000,7.58195,7.81733,7.48128,7.70087,3553521.656871,0
+WOR.US,D,20111219,000000,7.79921,7.92677,7.43738,7.47133,1039838.1284478,0
+WOR.US,D,20111220,000000,7.81318,8.01223,7.7172,7.93201,1166187.8428161,0
+WOR.US,D,20111221,000000,7.87286,7.98009,7.70426,7.93554,540448.92831022,0
+WOR.US,D,20111222,000000,7.99179,8.22126,7.94431,8.09185,726977.21249301,0
+WOR.US,D,20111223,000000,8.12114,8.15508,7.98354,8.08248,235229.05762562,0
+WOR.US,D,20111227,000000,8.02572,8.1311,7.93201,8.05494,617792.09076405,0
+WOR.US,D,20111228,000000,8.03566,8.07784,7.7453,7.77571,1042866.8727502,0
+WOR.US,D,20111229,000000,7.83141,7.84655,7.74063,7.8038,998390.62534208,0
+WOR.US,D,20111230,000000,7.85711,7.85711,7.76516,7.76516,764218.98041987,0
+WOR.US,D,20120103,000000,8.06024,8.28156,8.00637,8.21071,1428841.3003453,0
+WOR.US,D,20120104,000000,8.19078,8.5046,8.06263,8.37167,1473495.2067537,0
+WOR.US,D,20120105,000000,7.79921,8.41449,7.7453,8.3623,2094230.6288392,0
+WOR.US,D,20120106,000000,8.33481,8.53388,8.15978,8.37167,980643.51617314,0
+WOR.US,D,20120109,000000,8.44371,8.63742,8.40912,8.51802,1509770.0997368,0
+WOR.US,D,20120110,000000,8.66728,8.93774,8.57133,8.85461,1642457.457287,0
+WOR.US,D,20120111,000000,8.8242,9.00688,8.76623,8.83535,1282475.9080357,0
+WOR.US,D,20120112,000000,8.87334,8.9781,8.79432,8.93774,879695.62232104,0
+WOR.US,D,20120113,000000,8.82764,8.90321,8.63222,8.71649,894714.64088041,0
+WOR.US,D,20120117,000000,8.85932,8.95826,8.78263,8.85932,869381.150749,0
+WOR.US,D,20120118,000000,8.83535,9.09818,8.76157,9.03138,980324.0716246,0
+WOR.US,D,20120119,000000,9.0495,9.13907,8.96876,9.03138,961618.62881012,0
+WOR.US,D,20120120,000000,9.00688,9.02083,8.91319,8.96876,673556.51772632,0
+WOR.US,D,20120123,000000,8.95117,9.1695,8.86867,8.95826,740171.80978061,0
+WOR.US,D,20120124,000000,8.76157,9.06066,8.70361,9.03138,1025446.0411682,0
+WOR.US,D,20120125,000000,8.97347,9.16432,8.83941,9.10283,924809.05056655,0
+WOR.US,D,20120126,000000,9.18889,9.22221,8.90787,9.01265,789940.24548452,0
+WOR.US,D,20120127,000000,8.94772,9.05542,8.78847,9.00688,848292.6857677,0
+WOR.US,D,20120130,000000,8.81949,8.95355,8.70886,8.85992,762628.59071573,0
+WOR.US,D,20120131,000000,8.9693,9.008,8.56138,8.72466,1732472.4895852,0
+WOR.US,D,20120201,000000,8.79432,8.92368,8.67726,8.83941,1336120.3848123,0
+WOR.US,D,20120202,000000,8.83941,8.98869,8.71649,8.81949,885650.61534857,0
+WOR.US,D,20120203,000000,8.94772,9.18889,8.94772,9.11977,1624373.8209733,0
+WOR.US,D,20120206,000000,9.06943,9.11516,8.94772,8.96876,539019.11501013,0
+WOR.US,D,20120207,000000,9.008,9.008,8.8037,8.89326,561269.19653151,0
+WOR.US,D,20120208,000000,8.95117,9.05661,8.81949,8.85402,601543.12527988,0
+WOR.US,D,20120209,000000,8.92368,8.92368,8.63509,8.78728,660524.2051024,0
+WOR.US,D,20120210,000000,8.63742,8.63742,8.40036,8.44956,1124822.336172,0
+WOR.US,D,20120213,000000,8.55839,8.63222,8.3623,8.57133,759446.10304783,0
+WOR.US,D,20120214,000000,8.52858,8.52858,8.24465,8.3623,798891.5258816,0
+WOR.US,D,20120215,000000,8.42963,8.44956,8.11178,8.13927,1013952.8704599,0
+WOR.US,D,20120216,000000,8.13927,8.45487,8.10593,8.44019,1055929.9340472,0
+WOR.US,D,20120217,000000,8.48415,8.50867,8.30083,8.3957,784041.62502439,0
+WOR.US,D,20120221,000000,8.45487,8.68654,8.40912,8.53388,1034727.0156716,0
+WOR.US,D,20120222,000000,8.51802,8.62687,8.38575,8.42439,618104.7022741,0
+WOR.US,D,20120223,000000,8.41449,8.51802,8.23993,8.48415,622908.32831924,0
+WOR.US,D,20120224,000000,8.48636,8.54556,8.36757,8.41555,490707.82476019,0
+WOR.US,D,20120227,000000,8.35122,8.47639,8.24869,8.35699,765928.94829725,0
+WOR.US,D,20120228,000000,8.35122,8.43436,8.20599,8.23527,895577.31198739,0
+WOR.US,D,20120229,000000,8.29091,8.42028,7.983,7.99643,1469593.5417866,0
+WOR.US,D,20120301,000000,8.06024,8.29731,8.06024,8.08779,1257367.9081738,0
+WOR.US,D,20120302,000000,8.07784,8.20195,7.95784,8.01934,1487460.2291288,0
+WOR.US,D,20120305,000000,8.01515,8.15447,7.93494,7.98647,1434468.3075262,0
+WOR.US,D,20120306,000000,8.00459,8.01515,7.82312,7.98647,2136014.6590896,0
+WOR.US,D,20120307,000000,8.0591,8.19019,7.94311,8.1305,906967.98711862,0
+WOR.US,D,20120308,000000,8.25286,8.33542,8.1305,8.26802,1004021.0490422,0
+WOR.US,D,20120309,000000,8.25806,8.62984,8.24465,8.39684,1289408.0255646,0
+WOR.US,D,20120312,000000,8.3524,8.46537,8.19019,8.22126,1195892.7693094,0
+WOR.US,D,20120313,000000,8.27684,8.61405,8.27684,8.58828,1186505.8827098,0
+WOR.US,D,20120314,000000,8.56138,8.57891,8.34424,8.42086,1731994.1768922,0
+WOR.US,D,20120315,000000,8.45129,8.58415,8.30672,8.50108,1127449.6394641,0
+WOR.US,D,20120316,000000,8.52566,8.70766,8.45593,8.59358,3322939.0654058,0
+WOR.US,D,20120319,000000,8.65036,8.98403,8.59358,8.88975,1510742.0994594,0
+WOR.US,D,20120320,000000,8.78728,8.81544,8.59358,8.77851,953024.37467315,0
+WOR.US,D,20120321,000000,8.77851,8.79843,8.60115,8.6556,772679.99030664,0
+WOR.US,D,20120322,000000,8.5198,8.52566,8.34822,8.44599,977469.56980333,0
+WOR.US,D,20120323,000000,8.44599,8.61405,8.34822,8.5742,783805.88519714,0
+WOR.US,D,20120326,000000,8.69771,8.73987,8.55081,8.72466,1071449.4726746,0
+WOR.US,D,20120327,000000,8.79312,8.9693,8.76509,8.81544,1438890.9916765,0
+WOR.US,D,20120328,000000,8.83118,8.83118,8.60115,8.75573,1335308.9614939,0
+WOR.US,D,20120329,000000,8.66556,9.01325,8.49631,8.97872,1855701.2136321,0
+WOR.US,D,20120330,000000,9.13855,9.19884,9.02321,9.15376,2094105.9258871,0
+WOR.US,D,20120402,000000,9.18185,9.54772,9.08409,9.42833,2848167.5946195,0
+WOR.US,D,20120403,000000,9.42833,9.42833,9.07122,9.19121,1743910.9959859,0
+WOR.US,D,20120404,000000,9.02739,9.10462,8.92368,9.01742,1618172.8385608,0
+WOR.US,D,20120405,000000,8.98403,9.08409,8.93774,8.95826,1261175.6188618,0
+WOR.US,D,20120409,000000,8.72938,8.83118,8.6556,8.77499,1200257.3726328,0
+WOR.US,D,20120410,000000,8.72466,8.72466,8.45129,8.473,2028182.4789779,0
+WOR.US,D,20120411,000000,8.61928,8.72466,8.52566,8.57891,1042803.6671443,0
+WOR.US,D,20120412,000000,8.58415,8.94772,8.58415,8.91319,1136025.1027452,0
+WOR.US,D,20120413,000000,8.87923,8.87923,8.62459,8.65972,1232745.0540434,0
+WOR.US,D,20120416,000000,8.76509,8.89326,8.61405,8.77499,988926.86705967,0
+WOR.US,D,20120417,000000,8.85932,9.07997,8.83118,8.93245,839590.81127481,0
+WOR.US,D,20120418,000000,8.85932,8.91783,8.72938,8.72938,1180313.4415953,0
+WOR.US,D,20120419,000000,8.74518,8.76974,8.48116,8.5742,1466759.5390808,0
+WOR.US,D,20120420,000000,8.68548,8.77851,8.53616,8.55548,1014817.2498265,0
+WOR.US,D,20120423,000000,8.3524,8.46065,8.19019,8.41555,1283820.3083549,0
+WOR.US,D,20120424,000000,8.44193,8.5742,8.3524,8.46882,709170.31423745,0
+WOR.US,D,20120425,000000,8.63509,8.72466,8.49631,8.58828,865703.26779194,0
+WOR.US,D,20120426,000000,8.53616,8.61051,8.45129,8.58415,915869.7279868,0
+WOR.US,D,20120427,000000,8.6398,8.6398,8.46065,8.58828,793419.97032591,0
+WOR.US,D,20120430,000000,8.54556,8.59413,8.39916,8.51396,1091125.206952,0
+WOR.US,D,20120501,000000,8.53616,8.80953,8.50108,8.53616,1835782.9064887,0
+WOR.US,D,20120502,000000,8.45593,8.53616,8.31198,8.51456,1162291.302628,0
+WOR.US,D,20120503,000000,8.50566,8.59471,8.38164,8.46882,1390555.785792,0
+WOR.US,D,20120504,000000,8.40155,8.48116,8.24869,8.28733,1545705.0490561,0
+WOR.US,D,20120507,000000,8.24465,8.40155,8.13873,8.35818,1438110.3170313,0
+WOR.US,D,20120508,000000,8.25806,8.42606,8.13873,8.40155,1470775.6574421,0
+WOR.US,D,20120509,000000,8.22824,8.57014,8.18788,8.42552,1481975.0074962,0
+WOR.US,D,20120510,000000,8.53674,8.63104,8.35699,8.51102,1385970.8169779,0
+WOR.US,D,20120511,000000,8.39684,8.61051,8.3524,8.45593,1298133.8156922,0
+WOR.US,D,20120514,000000,8.32014,8.45129,8.28215,8.39158,1530260.6738519,0
+WOR.US,D,20120515,000000,8.3524,8.42606,8.2054,8.23993,1465399.764425,0
+WOR.US,D,20120516,000000,8.26802,8.40614,8.13873,8.16801,1397071.0879741,0
+WOR.US,D,20120517,000000,8.23004,8.25806,7.93852,7.95254,2017504.1481071,0
+WOR.US,D,20120518,000000,7.95784,8.04855,7.79158,7.81496,2929217.680444,0
+WOR.US,D,20120521,000000,7.88175,8.1305,7.87005,8.12114,1128746.208514,0
+WOR.US,D,20120522,000000,8.11587,8.13873,7.94311,8.00001,1058726.3550415,0
+WOR.US,D,20120523,000000,7.8917,8.15447,7.80095,8.14338,1094083.9126099,0
+WOR.US,D,20120524,000000,8.16443,8.18083,8.00459,8.17617,805020.76139013,0
+WOR.US,D,20120525,000000,8.15745,8.16151,8.04615,8.06323,870269.44575023,0
+WOR.US,D,20120529,000000,8.18554,8.36291,8.11057,8.28215,766701.08164446,0
+WOR.US,D,20120530,000000,8.15447,8.15447,7.9783,7.99118,1004859.8045146,0
+WOR.US,D,20120531,000000,7.99237,8.0421,7.72186,7.75637,2073391.569762,0
+WOR.US,D,20120601,000000,7.59781,7.7459,7.51992,7.58083,1667951.5238225,0
+WOR.US,D,20120604,000000,7.60892,7.67566,7.43267,7.62823,1419720.9022461,0
+WOR.US,D,20120605,000000,7.56561,7.71308,7.53633,7.64934,810381.28007067,0
+WOR.US,D,20120606,000000,7.73361,7.86236,7.69491,7.86236,907666.66530229,0
+WOR.US,D,20120607,000000,8.03095,8.18381,7.93035,7.93494,1114036.3849454,0
+WOR.US,D,20120608,000000,7.92098,7.983,7.74185,7.93972,913324.42115632,0
+WOR.US,D,20120611,000000,8.05028,8.09304,7.67504,7.67504,895324.48956396,0
+WOR.US,D,20120612,000000,7.71782,7.86588,7.64934,7.82783,1372788.1775076,0
+WOR.US,D,20120613,000000,7.79158,7.86588,7.62178,7.65458,1067938.99916,0
+WOR.US,D,20120614,000000,7.65458,7.70487,7.57031,7.67504,921342.99180211,0
+WOR.US,D,20120615,000000,7.67976,7.85354,7.61707,7.81496,1626608.2245534,0
+WOR.US,D,20120618,000000,7.72836,7.79158,7.60186,7.77172,1151561.7239688,0
+WOR.US,D,20120619,000000,7.84954,8.21422,7.82312,8.13634,1084239.2124327,0
+WOR.US,D,20120620,000000,8.11821,8.47817,8.09834,8.41502,1547908.703963,0
+WOR.US,D,20120621,000000,8.42552,8.473,8.15745,8.23354,2145073.5598426,0
+WOR.US,D,20120622,000000,8.28096,8.41031,8.11356,8.37167,3546451.1703131,0
+WOR.US,D,20120625,000000,8.25107,8.25107,8.11356,8.17499,1075209.3520933,0
+WOR.US,D,20120626,000000,8.23354,8.35699,8.16561,8.29091,1138855.6889319,0
+WOR.US,D,20120627,000000,8.30028,8.50566,8.25107,8.47817,1011477.6022738,0
+WOR.US,D,20120628,000000,8.90143,9.22579,8.82538,9.22579,4083218.799147,0
+WOR.US,D,20120629,000000,9.42069,9.96101,9.34047,9.84617,4385978.775982,0
+WOR.US,D,20120702,000000,9.80998,9.92528,9.6648,9.92528,2393107.731563,0
+WOR.US,D,20120703,000000,9.87802,10.4949,9.8686,10.3051,2112339.8890469,0
+WOR.US,D,20120705,000000,10.0313,10.5253,10.0313,10.5072,2804543.7687609,0
+WOR.US,D,20120706,000000,10.325,10.541,10.2432,10.5072,1878889.1296836,0
+WOR.US,D,20120709,000000,10.3826,10.5792,10.272,10.5038,2144865.1521691,0
+WOR.US,D,20120710,000000,10.5991,10.6852,10.3661,10.4439,2561911.1139517,0
+WOR.US,D,20120711,000000,10.5113,10.5851,10.3866,10.5746,2212589.1047156,0
+WOR.US,D,20120712,000000,10.4123,10.719,10.325,10.619,2618900.36306,0
+WOR.US,D,20120713,000000,10.6331,10.9873,10.619,10.9552,1795430.3977981,0
+WOR.US,D,20120716,000000,10.887,10.9783,10.7051,10.8165,2519281.4951906,0
+WOR.US,D,20120717,000000,10.8766,10.9409,10.6243,10.8396,1654792.7999868,0
+WOR.US,D,20120718,000000,10.7408,10.9727,10.6765,10.8994,1786749.0224205,0
+WOR.US,D,20120719,000000,10.9358,11.0019,10.8396,10.9221,984844.12657321,0
+WOR.US,D,20120720,000000,10.7906,10.8584,10.7103,10.8009,1400046.8762283,0
+WOR.US,D,20120723,000000,10.4639,10.739,10.417,10.6518,1300383.5936087,0
+WOR.US,D,20120724,000000,10.6659,10.7155,10.3006,10.4311,1426699.1427846,0
+WOR.US,D,20120725,000000,10.489,10.541,10.1326,10.1677,2559970.531026,0
+WOR.US,D,20120726,000000,10.358,10.4398,10.0992,10.2965,2445986.9080309,0
+WOR.US,D,20120727,000000,10.4123,10.5072,10.2817,10.4586,2617754.1208566,0
+WOR.US,D,20120730,000000,10.4586,10.4744,10.2185,10.3393,2190403.9370596,0
+WOR.US,D,20120731,000000,10.3006,10.6055,10.3006,10.4352,1973374.6774015,0
+WOR.US,D,20120801,000000,10.4838,10.5746,10.358,10.3661,1716667.6716019,0
+WOR.US,D,20120802,000000,10.2174,10.5416,10.1447,10.2919,1664758.7865969,0
+WOR.US,D,20120803,000000,10.5161,10.7051,10.4744,10.5553,1745029.9060355,0
+WOR.US,D,20120806,000000,10.5458,10.777,10.5365,10.6903,1290778.049778,0
+WOR.US,D,20120807,000000,10.7519,10.9409,10.6852,10.7858,1438836.3273689,0
+WOR.US,D,20120808,000000,10.7003,10.8263,10.6043,10.7906,1219734.9487946,0
+WOR.US,D,20120809,000000,10.7519,10.7906,10.6594,10.7858,1838555.4118485,0
+WOR.US,D,20120810,000000,10.7237,10.8619,10.6091,10.8351,1408919.576683,0
+WOR.US,D,20120813,000000,10.8396,10.8396,10.5458,10.6705,1429193.2018265,0
+WOR.US,D,20120814,000000,10.7149,10.8009,10.4949,10.5365,1406314.4807658,0
+WOR.US,D,20120815,000000,10.5161,10.6372,10.4698,10.619,780394.49074047,0
+WOR.US,D,20120816,000000,10.5851,10.9221,10.5218,10.8503,1318144.3688546,0
+WOR.US,D,20120817,000000,10.8503,11.1131,10.8116,11.094,1885633.3386544,0
+WOR.US,D,20120820,000000,11.0218,11.2038,11.0019,11.1388,1666747.200792,0
+WOR.US,D,20120821,000000,10.9221,11.0369,10.4493,10.5113,2638960.4557514,0
+WOR.US,D,20120822,000000,10.4527,10.5991,10.3393,10.55,1233189.201544,0
+WOR.US,D,20120823,000000,10.55,10.55,10.2185,10.3011,1151471.1862091,0
+WOR.US,D,20120824,000000,10.2465,10.2613,10.0623,10.1447,900630.34393673,0
+WOR.US,D,20120827,000000,10.1718,10.1718,9.95466,10.1133,1049165.2259609,0
+WOR.US,D,20120828,000000,10.0793,10.2484,10.0593,10.2081,974944.76208828,0
+WOR.US,D,20120829,000000,10.2081,10.2334,10.0125,10.1993,1262186.9085555,0
+WOR.US,D,20120830,000000,10.1378,10.1419,10.0036,10.0406,639797.89116008,0
+WOR.US,D,20120831,000000,10.1559,10.1752,9.9861,10.0464,753610.68819353,0
+WOR.US,D,20120904,000000,10.0734,10.3474,9.96974,10.3006,1725149.1806041,0
+WOR.US,D,20120905,000000,10.2714,10.4164,10.1864,10.2514,1254800.3939683,0
+WOR.US,D,20120906,000000,10.3919,10.8086,10.3387,10.8033,1842786.7709218,0
+WOR.US,D,20120907,000000,10.9335,11.1557,10.8736,11.1424,1316511.27266,0
+WOR.US,D,20120910,000000,11.0698,11.3091,11.0356,11.1757,1188496.0051644,0
+WOR.US,D,20120911,000000,11.1657,11.3553,11.1424,11.3044,878841.49251215,0
+WOR.US,D,20120912,000000,11.3612,11.4104,11.1424,11.401,1145400.0315276,0
+WOR.US,D,20120913,000000,11.3934,11.8232,11.2733,11.737,1191331.71613,0
+WOR.US,D,20120914,000000,11.8196,12.0105,11.6786,11.7213,1740738.7578757,0
+WOR.US,D,20120917,000000,11.6311,11.6311,11.3828,11.4853,1150820.3392947,0
+WOR.US,D,20120918,000000,11.0973,11.4642,10.8602,11.4421,1693908.5287144,0
+WOR.US,D,20120919,000000,11.4601,11.4853,11.2992,11.3882,1132403.5923556,0
+WOR.US,D,20120920,000000,11.2232,11.3741,11.0059,11.3741,936532.83632325,0
+WOR.US,D,20120921,000000,11.5005,11.5919,11.233,11.2762,1785220.1300626,0
+WOR.US,D,20120924,000000,11.1224,11.2185,11.0148,11.0973,2016853.3011929,0
+WOR.US,D,20120925,000000,11.1557,11.2279,10.8602,10.8736,1477863.2265962,0
+WOR.US,D,20120926,000000,10.9147,10.9335,10.5955,10.8367,2012936.2618895,0
+WOR.US,D,20120927,000000,10.8327,10.8472,10.4164,10.6659,2331072.2835439,0
+WOR.US,D,20120928,000000,10.5955,10.653,10.4744,10.4744,1602895.8727992,0
+WOR.US,D,20121001,000000,10.4493,10.6612,10.4311,10.5165,1572073.7445159,0
+WOR.US,D,20121002,000000,10.5651,10.6383,10.3244,10.3966,1442837.0713937,0
+WOR.US,D,20121003,000000,10.3919,10.4586,10.1658,10.2221,1822289.363768,0
+WOR.US,D,20121004,000000,10.3006,10.5001,10.2465,10.3966,1222709.028789,0
+WOR.US,D,20121005,000000,10.5001,10.5078,10.3006,10.3713,1259537.3978884,0
+WOR.US,D,20121008,000000,10.2321,10.4071,10.2269,10.3627,869587.85016274,0
+WOR.US,D,20121009,000000,10.4018,10.6383,10.3244,10.4123,1352547.0092968,0
+WOR.US,D,20121010,000000,10.4527,10.5224,10.2858,10.4352,1395936.803588,0
+WOR.US,D,20121011,000000,10.5371,10.5955,10.4493,10.4895,940301.25704004,0
+WOR.US,D,20121012,000000,10.4527,10.5119,10.2128,10.2958,1374979.8745972,0
+WOR.US,D,20121015,000000,10.2858,10.5651,10.2027,10.5416,1011448.5618603,0
+WOR.US,D,20121016,000000,10.5704,10.7642,10.5704,10.7496,1436528.4686253,0
+WOR.US,D,20121017,000000,10.8086,11.1171,10.7155,11.0398,1237938.1632814,0
+WOR.US,D,20121018,000000,10.9907,11.2436,10.948,11.1557,949626.64629342,0
+WOR.US,D,20121019,000000,11.0874,11.1793,10.8602,10.9093,1004697.5198509,0
+WOR.US,D,20121022,000000,10.9093,11.0306,10.8526,11.02,705024.36814513,0
+WOR.US,D,20121023,000000,10.8239,10.8239,10.4645,10.5604,1247318.2168425,0
+WOR.US,D,20121024,000000,10.6248,10.7303,10.4586,10.5756,618615.47189981,0
+WOR.US,D,20121025,000000,10.7215,10.7981,10.4493,10.6248,536533.5972663,0
+WOR.US,D,20121026,000000,10.6711,10.7981,10.4704,10.5511,504348.27780803,0
+WOR.US,D,20121031,000000,10.5558,10.5856,10.3387,10.4527,676940.58002911,0
+WOR.US,D,20121101,000000,10.5001,11.0148,10.4645,10.9727,1229050.0884902,0
+WOR.US,D,20121102,000000,11.0398,11.0556,10.358,10.3627,934541.00560895,0
+WOR.US,D,20121105,000000,10.3474,10.5038,10.1559,10.4704,933681.75102123,0
+WOR.US,D,20121106,000000,10.5511,10.9953,10.5416,10.9632,1074035.7777359,0
+WOR.US,D,20121107,000000,10.8086,11.0767,10.1447,10.2465,1496881.2809208,0
+WOR.US,D,20121108,000000,10.2321,10.3299,10.0048,10.1502,1082238.8404203,0
+WOR.US,D,20121109,000000,10.0384,10.6289,10.0384,10.4018,1288538.5214191,0
+WOR.US,D,20121112,000000,10.4954,10.5804,10.1109,10.2027,723652.93927684,0
+WOR.US,D,20121113,000000,10.1502,10.6096,10.0623,10.5997,2982896.322413,0
+WOR.US,D,20121114,000000,10.6248,10.6869,10.3387,10.3661,1605213.9811004,0
+WOR.US,D,20121115,000000,10.3338,10.4123,10.0384,10.0873,940104.807184,0
+WOR.US,D,20121116,000000,10.0682,10.4645,10.0682,10.4439,1024064.0591374,0
+WOR.US,D,20121119,000000,10.6711,10.828,10.5955,10.7408,1007201.8284505,0
+WOR.US,D,20121120,000000,10.7215,10.8472,10.615,10.7583,479751.04757186,0
+WOR.US,D,20121121,000000,10.7583,10.869,10.6659,10.8179,436615.78396371,0
+WOR.US,D,20121123,000000,10.8736,10.9772,10.828,10.9391,245804.89291917,0
+WOR.US,D,20121126,000000,10.8794,10.9772,10.7355,10.9199,456390.59729895,0
+WOR.US,D,20121127,000000,10.8736,11.0874,10.8472,10.869,655384.05191257,0
+WOR.US,D,20121128,000000,10.7981,11.1475,10.7215,11.1336,746241.25620255,0
+WOR.US,D,20121129,000000,11.2677,11.3612,11.0698,11.2279,470745.10286699,0
+WOR.US,D,20121130,000000,11.2436,11.4152,11.1891,11.3934,1307218.3403394,0
+WOR.US,D,20121203,000000,11.26,11.3772,11.0556,11.0874,633456.83145895,0
+WOR.US,D,20121204,000000,11.0767,11.3934,11.0604,11.3256,782205.24593531,0
+WOR.US,D,20121205,000000,11.3455,11.4562,11.2547,11.2817,781918.25831952,0
+WOR.US,D,20121206,000000,11.2762,11.3828,11.0398,11.0973,659586.37057226,0
+WOR.US,D,20121207,000000,11.1224,11.1224,10.985,11.1171,400257.18625924,0
+WOR.US,D,20121210,000000,11.0767,11.3256,11.0253,11.2489,634498.86982578,0
+WOR.US,D,20121211,000000,11.2899,11.4696,11.1991,11.4467,611553.52663998,0
+WOR.US,D,20121212,000000,11.5415,11.6222,11.3309,11.3502,905761.95582849,0
+WOR.US,D,20121213,000000,11.2933,11.4467,11.2214,11.3131,655917.0289133,0
+WOR.US,D,20121214,000000,11.3309,11.5872,11.2933,11.5415,817316.81411879,0
+WOR.US,D,20121217,000000,11.5773,11.8243,11.5415,11.7757,1307597.5739745,0
+WOR.US,D,20121218,000000,11.7974,12.2423,11.723,12.2334,1600753.7152385,0
+WOR.US,D,20121219,000000,12.2286,12.2974,12.0614,12.2097,1292867.1381221,0
+WOR.US,D,20121220,000000,12.1938,12.5623,12.098,12.5334,1377897.9600133,0
+WOR.US,D,20121221,000000,12.2974,12.5623,12.2286,12.5535,4135666.8196205,0
+WOR.US,D,20121224,000000,12.5334,12.5487,12.3164,12.3843,539817.90904159,0
+WOR.US,D,20121226,000000,12.4458,12.5487,12.3328,12.3566,585487.99458656,0
+WOR.US,D,20121227,000000,12.3754,12.5085,12.2341,12.4694,760264.74418767,0
+WOR.US,D,20121228,000000,12.3843,12.4938,12.2624,12.3328,692790.88677355,0
+WOR.US,D,20121231,000000,12.4149,12.8623,12.3613,12.7693,921824.32014583,0
+WOR.US,D,20130102,000000,13.255,13.2952,12.955,13.1911,1667615.7689181,0
+WOR.US,D,20130103,000000,13.1911,13.384,13.0237,13.171,1552230.0797003,0
+WOR.US,D,20130104,000000,12.9024,13.3437,12.5535,13.3106,1910471.613611,0
+WOR.US,D,20130107,000000,13.1765,13.5758,13.138,13.5104,1601502.8509748,0
+WOR.US,D,20130108,000000,13.4976,13.5355,13.2839,13.4425,1447694.712872,0
+WOR.US,D,20130109,000000,13.4715,13.737,13.4064,13.7081,1277509.6547028,0
+WOR.US,D,20130110,000000,13.7465,13.8004,13.5904,13.7324,936649.26203312,0
+WOR.US,D,20130111,000000,13.6773,13.6928,13.549,13.6538,912656.15275446,0
+WOR.US,D,20130114,000000,13.5856,13.6187,13.3782,13.4815,1114685.503932,0
+WOR.US,D,20130115,000000,13.4224,13.6813,13.3733,13.6773,911807.46751926,0
+WOR.US,D,20130116,000000,13.549,13.5758,13.3337,13.4715,914498.91551614,0
+WOR.US,D,20130117,000000,13.6247,13.7571,13.5306,13.7217,852803.55637672,0
+WOR.US,D,20130118,000000,13.7217,13.7217,13.5165,13.6684,476837.6877931,0
+WOR.US,D,20130122,000000,13.6483,13.9689,13.6394,13.9033,928808.22195178,0
+WOR.US,D,20130123,000000,13.8637,13.9186,13.7667,13.8216,931837.79155629,0
+WOR.US,D,20130124,000000,13.8312,14.0493,13.6813,13.7631,812600.8972274,0
+WOR.US,D,20130125,000000,13.8844,13.8844,13.5355,13.7756,689962.49952557,0
+WOR.US,D,20130128,000000,13.7631,13.8064,13.5997,13.6813,847745.25712629,0
+WOR.US,D,20130129,000000,13.7135,13.8312,13.6247,13.795,695316.65518268,0
+WOR.US,D,20130130,000000,13.795,13.846,13.3199,13.4124,608683.13687119,0
+WOR.US,D,20130131,000000,13.3782,13.6538,13.3596,13.501,797897.67911886,0
+WOR.US,D,20130201,000000,13.5454,13.7571,13.5355,13.7038,771752.4258075,0
+WOR.US,D,20130204,000000,13.5306,13.7465,13.4875,13.5697,660745.41140873,0
+WOR.US,D,20130205,000000,13.6538,13.7519,13.5808,13.7081,554463.64647685,0
+WOR.US,D,20130206,000000,13.698,14.1735,13.6394,13.9342,903386.5488808,0
+WOR.US,D,20130207,000000,13.8891,13.8891,13.5997,13.6928,1178795.05135,0
+WOR.US,D,20130208,000000,13.6928,13.9145,13.6928,13.9145,714148.33812061,0
+WOR.US,D,20130211,000000,13.7714,13.8116,13.6578,13.7412,840668.37187823,0
+WOR.US,D,20130212,000000,13.737,14.06,13.6738,14.0173,797221.43590355,0
+WOR.US,D,20130213,000000,14.076,14.2729,13.8588,13.9831,897317.26602353,0
+WOR.US,D,20130214,000000,13.9926,14.1944,13.9393,14.1794,527993.79642215,0
+WOR.US,D,20130215,000000,14.2375,14.3032,14.1197,14.2427,614816.66283393,0
+WOR.US,D,20130219,000000,14.2375,14.4102,14.1636,14.2978,946696.54560439,0
+WOR.US,D,20130220,000000,14.2174,14.2777,13.4922,13.5253,1164977.7118534,0
+WOR.US,D,20130221,000000,13.4614,13.6052,13.265,13.4172,750481.19547039,0
+WOR.US,D,20130222,000000,13.5697,13.7135,13.3437,13.7135,740080.57481916,0
+WOR.US,D,20130225,000000,13.8216,13.9091,13.2757,13.2804,899753.43220662,0
+WOR.US,D,20130226,000000,13.3638,13.6342,13.3199,13.5856,720641.9635955,0
+WOR.US,D,20130227,000000,13.5401,13.9926,13.5401,13.924,522369.14347894,0
+WOR.US,D,20130228,000000,13.8738,14.1258,13.8554,13.924,655837.57627372,0
+WOR.US,D,20130301,000000,13.7631,13.8685,13.5543,13.7667,905790.59351118,0
+WOR.US,D,20130304,000000,13.7412,13.9091,13.549,13.9091,835008.21616621,0
+WOR.US,D,20130305,000000,14.0369,14.3909,14.0316,14.1299,795495.32509651,0
+WOR.US,D,20130306,000000,14.2268,14.4895,14.2144,14.4002,604495.50076047,0
+WOR.US,D,20130307,000000,14.3909,14.5641,14.3415,14.4499,491671.08272061,0
+WOR.US,D,20130308,000000,14.5687,14.6515,14.3066,14.4931,681539.89027908,0
+WOR.US,D,20130311,000000,14.4208,14.4499,14.1338,14.2919,610290.90511556,0
+WOR.US,D,20130312,000000,14.1944,14.5824,14.1594,14.2777,586703.54176605,0
+WOR.US,D,20130313,000000,14.3511,14.3511,14.0027,14.1392,509655.77103141,0
+WOR.US,D,20130314,000000,14.1594,14.3654,14.1505,14.3611,740288.51960785,0
+WOR.US,D,20130315,000000,14.38,14.5954,14.1258,14.2527,2027314.6069579,0
+WOR.US,D,20130318,000000,14.0316,14.464,14.0121,14.3381,675849.30362235,0
+WOR.US,D,20130319,000000,14.2978,14.3114,13.7756,14.1594,1147118.1285375,0
+WOR.US,D,20130320,000000,14.2819,14.4546,14.2097,14.3959,658789.3779085,0
+WOR.US,D,20130321,000000,14.4445,14.7389,14.2978,14.5824,2019747.4453786,0
+WOR.US,D,20130322,000000,14.6911,14.7296,14.5012,14.6054,841462.95765621,0
+WOR.US,D,20130325,000000,14.6054,14.6818,14.4002,14.6208,909217.45600468,0
+WOR.US,D,20130326,000000,14.7196,15.2608,14.6818,15.2502,1948275.2999541,0
+WOR.US,D,20130327,000000,15.0922,15.4571,14.988,15.4068,1076158.2373485,0
+WOR.US,D,20130328,000000,15.3388,15.4766,15.2047,15.2194,1155708.1079798,0
+WOR.US,D,20130401,000000,15.3293,15.3293,14.6711,14.8798,1165447.7008881,0
+WOR.US,D,20130402,000000,15.0349,15.0645,14.5439,14.6373,937149.68201245,0
+WOR.US,D,20130403,000000,14.6415,14.7389,14.3268,14.5178,1185471.262493,0
+WOR.US,D,20130404,000000,14.5226,14.9272,14.4257,14.5954,941217.28495246,0
+WOR.US,D,20130405,000000,14.2226,14.6468,14.0879,14.5853,827583.06566228,0
+WOR.US,D,20130408,000000,14.6415,14.8238,14.6054,14.7941,713470.40429728,0
+WOR.US,D,20130409,000000,14.8752,15.659,14.8752,15.5494,1815030.0274203,0
+WOR.US,D,20130410,000000,15.7504,15.8121,15.6145,15.7401,974740.35174268,0
+WOR.US,D,20130411,000000,15.7168,16.2127,15.5802,16.0936,1665358.8071871,0
+WOR.US,D,20130412,000000,16.1925,16.2166,15.7263,15.7859,1819824.5918167,0
+WOR.US,D,20130415,000000,15.6145,15.6193,14.8847,14.9609,1510527.8512211,0
+WOR.US,D,20130416,000000,15.2194,15.3543,14.9703,15.3293,1194480.5127288,0
+WOR.US,D,20130417,000000,15.078,15.078,14.6054,14.8427,946172.45711252,0
+WOR.US,D,20130418,000000,14.9473,15.0603,14.7048,14.9066,1391852.2387609,0
+WOR.US,D,20130419,000000,14.9981,15.1466,14.8148,15.0816,688036.89697002,0
+WOR.US,D,20130422,000000,15.1129,15.2147,14.7823,15.1732,666660.84893453,0
+WOR.US,D,20130423,000000,15.2655,15.462,15.1413,15.4317,776983.16707781,0
+WOR.US,D,20130424,000000,15.4317,15.7559,15.4111,15.5541,1022635.277466,0
+WOR.US,D,20130425,000000,15.7168,16.0032,15.6145,15.7298,1200098.4032398,0
+WOR.US,D,20130426,000000,15.6334,15.7217,15.5115,15.6086,1200789.8619275,0
+WOR.US,D,20130429,000000,15.7217,15.7859,15.5594,15.624,772596.03921859,0
+WOR.US,D,20130430,000000,15.4861,15.8121,15.3128,15.8121,1146195.0565487,0
+WOR.US,D,20130501,000000,15.7168,15.7263,15.3974,15.5312,1748394.711593,0
+WOR.US,D,20130502,000000,15.6145,15.821,15.5312,15.6529,786032.9919065,0
+WOR.US,D,20130503,000000,15.9937,16.4775,15.9937,16.303,1693681.5636516,0
+WOR.US,D,20130506,000000,16.4096,16.5024,16.161,16.4687,957343.9950292,0
+WOR.US,D,20130507,000000,16.4734,16.7194,16.4254,16.6661,717761.16749831,0
+WOR.US,D,20130508,000000,16.6799,17.0571,16.5662,16.7953,1304709.8474299,0
+WOR.US,D,20130509,000000,16.7331,16.8968,16.5242,16.6306,708549.04429797,0
+WOR.US,D,20130510,000000,16.6306,16.8625,16.5024,16.8218,727779.71073291,0
+WOR.US,D,20130513,000000,16.743,16.743,16.4923,16.5615,712988.58100639,0
+WOR.US,D,20130514,000000,16.5124,16.7632,16.5124,16.7377,830632.92256325,0
+WOR.US,D,20130515,000000,16.6018,16.8164,16.3658,16.749,523865.33159279,0
+WOR.US,D,20130516,000000,16.6396,16.9697,16.5527,16.6952,588220.01717637,0
+WOR.US,D,20130517,000000,16.8319,16.901,16.7046,16.8662,568923.41702791,0
+WOR.US,D,20130520,000000,16.7194,17.1613,16.7194,17.1027,532575.34420579,0
+WOR.US,D,20130521,000000,17.0974,17.3777,17.0152,17.2886,663460.52791815,0
+WOR.US,D,20130522,000000,17.3518,17.7375,16.9205,17.0974,677159.52485201,0
+WOR.US,D,20130523,000000,16.5911,17.0974,16.4147,16.9905,685707.23909333,0
+WOR.US,D,20130524,000000,16.8,16.9441,16.6952,16.8721,446995.07470214,0
+WOR.US,D,20130528,000000,17.1565,17.6073,17.124,17.4855,959704.0838506,0
+WOR.US,D,20130529,000000,17.2685,17.4362,17.0354,17.3051,550039.32524079,0
+WOR.US,D,20130530,000000,17.3441,17.4458,17.2795,17.3197,554702.02221025,0
+WOR.US,D,20130531,000000,17.2606,17.3074,16.8933,16.8933,739695.11618642,0
+WOR.US,D,20130603,000000,16.9905,17.1661,16.5662,17.0519,1205636.8351731,0
+WOR.US,D,20130604,000000,17.0211,17.1808,16.7538,17.0099,841758.81406291,0
+WOR.US,D,20130605,000000,16.878,16.9654,16.3249,16.3556,1122242.5218628,0
+WOR.US,D,20130606,000000,16.3763,16.6661,16.2534,16.6615,894813.47551887,0
+WOR.US,D,20130607,000000,16.743,16.8218,16.4638,16.581,677862.8177959,0
+WOR.US,D,20130610,000000,16.5864,16.7892,16.4308,16.749,444325.60460975,0
+WOR.US,D,20130611,000000,16.3354,16.7892,16.2864,16.6071,642422.60149033,0
+WOR.US,D,20130612,000000,16.7377,16.7377,16.3167,16.3556,477106.49447119,0
+WOR.US,D,20130613,000000,16.3615,16.8968,16.2326,16.8164,1264527.475577,0
+WOR.US,D,20130614,000000,16.8662,16.9749,16.5757,16.6502,544377.47892073,0
+WOR.US,D,20130617,000000,16.8526,16.9289,16.6952,16.743,522416.480504,0
+WOR.US,D,20130618,000000,16.7953,17.0152,16.7331,16.8258,739233.58019199,0
+WOR.US,D,20130619,000000,16.8366,16.9205,16.6018,16.6799,639102.24730322,0
+WOR.US,D,20130620,000000,16.2924,16.5864,15.835,16.2426,759711.91535917,0
+WOR.US,D,20130621,000000,16.3167,16.3934,15.9984,16.0759,1729273.9346805,0
+WOR.US,D,20130624,000000,15.776,15.8488,15.162,15.4022,1211383.211895,0
+WOR.US,D,20130625,000000,15.5838,15.8255,15.3029,15.7712,1134945.7506622,0
+WOR.US,D,20130626,000000,15.9273,16.0261,15.7559,15.9014,846260.90326871,0
+WOR.US,D,20130627,000000,16.0168,16.0759,14.8697,15.9014,1802169.5720734,0
+WOR.US,D,20130628,000000,15.8541,15.967,15.5648,15.5802,3851294.7133327,0
+WOR.US,D,20130701,000000,15.6938,16.2486,15.6724,16.125,1369664.6988671,0
+WOR.US,D,20130702,000000,16.0902,16.2166,15.8737,16.1977,1114289.9016509,0
+WOR.US,D,20130703,000000,15.8962,16.2977,15.8962,16.161,449580.0143926,0
+WOR.US,D,20130705,000000,16.2977,16.4207,16.125,16.4096,640799.6177736,0
+WOR.US,D,20130708,000000,16.4096,16.4876,16.303,16.4362,856717.31398523,0
+WOR.US,D,20130709,000000,16.6396,17.0721,16.5527,17.0038,975301.63361138,0
+WOR.US,D,20130710,000000,16.9945,17.1808,16.7953,17.1466,973335.45646289,0
+WOR.US,D,20130711,000000,17.4648,17.6859,17.4074,17.5789,796146.20919125,0
+WOR.US,D,20130712,000000,17.5008,17.5399,17.0922,17.2116,1181755.306025,0
+WOR.US,D,20130715,000000,17.2736,17.4032,17.1808,17.2459,520666.70118444,0
+WOR.US,D,20130716,000000,17.3441,17.3441,16.924,17.0767,969764.89228612,0
+WOR.US,D,20130717,000000,17.2685,17.3565,17.0571,17.1892,860536.3975436,0
+WOR.US,D,20130718,000000,17.1892,17.4074,17.1892,17.3671,497997.3379997,0
+WOR.US,D,20130719,000000,17.334,17.4131,17.2216,17.3565,413649.52175594,0
+WOR.US,D,20130722,000000,17.4032,17.6019,17.3825,17.5251,450700.88752194,0
+WOR.US,D,20130723,000000,17.5251,17.845,17.5251,17.803,827951.61821463,0
+WOR.US,D,20130724,000000,17.8338,17.9769,17.4907,17.6019,699889.74992611,0
+WOR.US,D,20130725,000000,17.4967,17.828,17.4417,17.6438,528046.20527135,0
+WOR.US,D,20130726,000000,17.3197,17.599,17.3197,17.5008,548238.82768007,0
+WOR.US,D,20130729,000000,17.4417,17.5789,17.3718,17.427,629161.47203837,0
+WOR.US,D,20130730,000000,17.4362,17.6694,17.2991,17.5748,530445.17807761,0
+WOR.US,D,20130731,000000,17.589,17.8664,17.5209,17.5748,601070.328875,0
+WOR.US,D,20130801,000000,17.7953,18.1532,17.7375,17.7421,1169647.171255,0
+WOR.US,D,20130802,000000,17.7469,17.8705,17.5705,17.8664,323977.98079973,0
+WOR.US,D,20130805,000000,17.8233,17.9474,17.7268,17.828,317026.20054651,0
+WOR.US,D,20130806,000000,17.7421,17.803,17.4131,17.5452,435987.52576518,0
+WOR.US,D,20130807,000000,17.4564,17.664,17.3671,17.4607,408897.22256043,0
+WOR.US,D,20130808,000000,17.6694,17.9428,17.6546,17.664,792846.14230061,0
+WOR.US,D,20130809,000000,17.6338,17.9568,17.6338,17.6694,731245.45721131,0
+WOR.US,D,20130812,000000,17.5552,18.0805,17.5552,17.9319,557121.28231297,0
+WOR.US,D,20130813,000000,18.0225,18.055,17.7521,17.8338,220575.32135696,0
+WOR.US,D,20130814,000000,17.8233,17.9208,17.7581,17.7907,366821.36970476,0
+WOR.US,D,20130815,000000,17.5068,17.6226,17.3197,17.427,503383.61520954,0
+WOR.US,D,20130816,000000,17.3476,17.5842,17.1714,17.1714,778181.8081769,0
+WOR.US,D,20130819,000000,17.1808,17.2886,17.0152,17.0152,422210.76086157,0
+WOR.US,D,20130820,000000,17.03,17.3978,16.985,17.1808,450112.55592465,0
+WOR.US,D,20130821,000000,17.1027,17.1333,16.6018,16.6952,612038.9938271,0
+WOR.US,D,20130822,000000,16.8164,17.2216,16.7591,17.0824,377159.43785859,0
+WOR.US,D,20130823,000000,17.1129,17.1844,16.9992,17.0873,343308.39310896,0
+WOR.US,D,20130826,000000,17.1466,17.2495,16.9607,17.04,331054.8660478,0
+WOR.US,D,20130827,000000,16.7786,16.8572,16.4775,16.5402,465126.84591223,0
+WOR.US,D,20130828,000000,16.5703,16.7738,16.5183,16.6355,304635.73423425,0
+WOR.US,D,20130829,000000,16.5958,16.878,16.5662,16.8028,987714.07782812,0
+WOR.US,D,20130830,000000,16.7892,16.8625,16.2924,16.3763,703135.71735951,0
+WOR.US,D,20130903,000000,16.7194,17.0441,16.0192,16.2901,1184811.925358,0
+WOR.US,D,20130904,000000,16.2356,16.5431,16.1724,16.5431,1049128.7960332,0
+WOR.US,D,20130905,000000,16.5172,16.749,16.5112,16.6355,449099.88170974,0
+WOR.US,D,20130906,000000,16.8075,16.8478,16.2604,16.4303,688858.5324766,0
+WOR.US,D,20130909,000000,16.4578,16.5662,16.3201,16.5124,816548.46699669,0
+WOR.US,D,20130910,000000,16.6451,16.917,16.5112,16.7282,713554.93469919,0
+WOR.US,D,20130911,000000,16.7194,16.8968,16.5521,16.8786,353458.80377052,0
+WOR.US,D,20130912,000000,16.7331,16.843,16.533,16.5478,477845.29018391,0
+WOR.US,D,20130913,000000,16.5804,16.6254,16.3695,16.4723,740837.96722028,0
+WOR.US,D,20130916,000000,16.8223,16.8631,16.4864,16.6254,855762.12044364,0
+WOR.US,D,20130917,000000,16.6254,16.9353,16.6254,16.93,585692.55815921,0
+WOR.US,D,20130918,000000,16.8845,17.2914,16.6952,17.208,539265.0802131,0
+WOR.US,D,20130919,000000,17.2471,17.36,17.0685,17.1535,359881.4237078,0
+WOR.US,D,20130920,000000,17.208,17.2234,16.8319,16.8372,1222627.4459574,0
+WOR.US,D,20130923,000000,16.8,16.8968,16.62,16.7142,744273.28275398,0
+WOR.US,D,20130924,000000,16.7142,17.1821,16.5804,17.017,714740.05093398,0
+WOR.US,D,20130925,000000,17.0732,17.1821,16.7142,16.7377,858017.39156664,0
+WOR.US,D,20130926,000000,16.8886,17.2654,16.5568,17.2564,990317.61420701,0
+WOR.US,D,20130927,000000,17.0483,17.2387,16.8845,16.8933,630104.83132371,0
+WOR.US,D,20130930,000000,16.6451,17.0418,16.6355,16.9916,922840.37557682,0
+WOR.US,D,20131001,000000,16.9082,17.79,16.9082,17.6274,1370690.8979463,0
+WOR.US,D,20131002,000000,17.5326,17.7712,17.4678,17.6487,1029680.0411613,0
+WOR.US,D,20131003,000000,17.5694,17.7463,17.341,17.4588,1158438.4399616,0
+WOR.US,D,20131004,000000,17.4198,17.6539,17.2507,17.5233,390354.63359706,0
+WOR.US,D,20131007,000000,17.5694,18.042,17.36,17.8746,1009301.4518684,0
+WOR.US,D,20131008,000000,17.8989,18.0232,17.7515,17.9131,790683.85461968,0
+WOR.US,D,20131009,000000,18.0131,18.0366,17.6758,17.8804,859545.70123321,0
+WOR.US,D,20131010,000000,18.1183,18.6407,18.0267,18.5661,873927.70381449,0
+WOR.US,D,20131011,000000,18.4264,18.7476,18.2834,18.6542,682222.89592651,0
+WOR.US,D,20131014,000000,18.446,19.3559,18.4011,19.2208,979600.8498526,0
+WOR.US,D,20131015,000000,19.0991,19.5225,19.0091,19.147,1039852.4297274,0
+WOR.US,D,20131016,000000,19.241,19.4237,19.0801,19.3605,1014973.4418367,0
+WOR.US,D,20131017,000000,19.2943,19.581,19.2462,19.4438,631338.97519162,0
+WOR.US,D,20131018,000000,19.6396,19.8474,19.4387,19.6887,712499.99528333,0
+WOR.US,D,20131021,000000,19.7153,19.8419,19.5168,19.5871,677470.59673104,0
+WOR.US,D,20131022,000000,19.72,20.0099,19.72,19.8876,527243.16645317,0
+WOR.US,D,20131023,000000,19.745,19.8573,19.6138,19.7338,421054.38496342,0
+WOR.US,D,20131024,000000,19.8474,20.0249,19.7101,19.9473,361490.88256021,0
+WOR.US,D,20131025,000000,20.0353,20.2081,19.8815,20.0468,546120.49580814,0
+WOR.US,D,20131028,000000,20.0468,20.0833,19.7005,19.7888,595998.5047603,0
+WOR.US,D,20131029,000000,19.7693,19.9662,19.5225,19.8321,893868.42562551,0
+WOR.US,D,20131030,000000,19.8815,19.9904,19.6022,19.7236,697003.88200484,0
+WOR.US,D,20131031,000000,19.7693,20.1449,19.7493,20.006,897124.53670716,0
+WOR.US,D,20131101,000000,19.9662,20.2969,19.9072,20.1726,680993.82388271,0
+WOR.US,D,20131104,000000,20.2969,20.4198,20.214,20.3465,537870.32858155,0
+WOR.US,D,20131105,000000,20.1933,20.2625,19.8171,20.159,577428.86606828,0
+WOR.US,D,20131106,000000,20.2869,20.2869,19.8219,19.9384,305536.82831864,0
+WOR.US,D,20131107,000000,20.0099,20.1394,19.4327,19.5079,561335.96815229,0
+WOR.US,D,20131108,000000,19.4889,20.159,19.3605,20.1146,367649.76764352,0
+WOR.US,D,20131111,000000,20.0573,20.1394,19.9183,19.9757,216888.10522556,0
+WOR.US,D,20131112,000000,19.8815,19.9957,19.4782,19.6267,354814.67141722,0
+WOR.US,D,20131113,000000,19.4286,19.6138,19.2522,19.6078,354339.61055846,0
+WOR.US,D,20131114,000000,19.6138,19.6551,19.3894,19.5603,264323.18556246,0
+WOR.US,D,20131115,000000,19.5705,19.759,19.4889,19.7533,1351253.9773307,0
+WOR.US,D,20131118,000000,19.7396,20.1873,19.5462,19.9072,643685.48569488,0
+WOR.US,D,20131119,000000,19.9816,20.3915,19.9129,20.0669,502800.35543633,0
+WOR.US,D,20131120,000000,20.1099,20.2282,19.897,19.9957,360297.3132852,0
+WOR.US,D,20131121,000000,20.0249,20.2679,19.9072,20.1726,501062.41037303,0
+WOR.US,D,20131122,000000,20.1987,20.4063,19.9957,20.3547,350123.2341111,0
+WOR.US,D,20131125,000000,20.3969,20.4352,20.2189,20.292,495816.45363036,0
+WOR.US,D,20131126,000000,20.2282,20.4495,20.0573,20.3606,523667.53045231,0
+WOR.US,D,20131127,000000,20.3606,20.6239,20.3216,20.5891,417843.92029879,0
+WOR.US,D,20131129,000000,20.712,20.7849,20.4695,20.6925,258453.3944537,0
+WOR.US,D,20131202,000000,20.6363,20.8503,20.5299,20.5417,651423.39868588,0
+WOR.US,D,20131203,000000,20.4105,20.7706,20.4063,20.5678,1612988.8419866,0
+WOR.US,D,20131204,000000,20.6287,20.9842,20.5139,20.7523,492271.2485742,0
+WOR.US,D,20131205,000000,20.6465,20.9687,20.5375,20.8983,597236.02984428,0
+WOR.US,D,20131206,000000,21.1847,21.2446,20.8363,20.8895,730917.47925189,0
+WOR.US,D,20131209,000000,20.8937,21.032,20.8258,20.9869,689869.51608347,0
+WOR.US,D,20131210,000000,20.9386,21.1793,20.5139,20.5252,788704.15260691,0
+WOR.US,D,20131211,000000,20.5139,20.5198,19.9685,20.0969,688572.81971814,0
+WOR.US,D,20131212,000000,20.0603,20.172,19.7359,19.7469,1373297.8155412,0
+WOR.US,D,20131213,000000,19.7469,20.0869,19.7261,20.0283,864259.11644381,0
+WOR.US,D,20131216,000000,20.118,20.6292,20.118,20.6193,1293979.5582112,0
+WOR.US,D,20131217,000000,20.5896,20.9191,20.5098,20.8429,1246130.278905,0
+WOR.US,D,20131218,000000,20.9114,21.3018,20.7612,21.1326,1302368.3552969,0
+WOR.US,D,20131219,000000,22.2618,24.0606,21.5703,21.8176,3652641.5064075,0
+WOR.US,D,20131220,000000,21.8176,21.8866,20.4855,20.5252,4562655.2387982,0
+WOR.US,D,20131223,000000,20.832,20.9191,20.5523,20.7718,1150790.1291966,0
+WOR.US,D,20131224,000000,20.8693,21.0037,20.5417,20.9245,464459.05573714,0
+WOR.US,D,20131226,000000,21.0687,21.1285,20.7322,20.8161,630779.38393098,0
+WOR.US,D,20131227,000000,20.8995,21.0445,20.7079,20.8021,694943.03080621,0
+WOR.US,D,20131230,000000,20.8375,20.9056,20.5139,20.7428,666270.31847771,0
+WOR.US,D,20131231,000000,20.8747,20.9924,20.6772,20.8429,505343.02992584,0
+WOR.US,D,20140102,000000,20.8108,20.9245,20.3962,20.6145,1007969.2527342,0
+WOR.US,D,20140103,000000,20.6145,21.2171,20.4548,21.1527,868527.90174036,0
+WOR.US,D,20140106,000000,21.1527,21.3065,20.6193,20.7718,768563.93904739,0
+WOR.US,D,20140107,000000,20.8855,21.1197,20.7228,20.832,1082350.9345927,0
+WOR.US,D,20140108,000000,20.8021,20.9882,20.5299,20.9654,846379.24583142,0
+WOR.US,D,20140109,000000,20.9812,20.9985,20.5625,20.7322,598245.3228431,0
+WOR.US,D,20140110,000000,20.7132,20.7961,20.5044,20.6145,832786.75720398,0
+WOR.US,D,20140113,000000,20.534,20.6984,20.4548,20.5252,919053.41357116,0
+WOR.US,D,20140114,000000,20.6713,21.2667,20.5576,21.2427,957842.72440048,0
+WOR.US,D,20140115,000000,21.3466,21.7017,21.3466,21.6591,1194480.5127288,0
+WOR.US,D,20140116,000000,21.6933,21.8999,21.5503,21.5833,676483.2816367,0
+WOR.US,D,20140117,000000,21.5503,21.5656,21.3746,21.4326,626760.80862408,0
+WOR.US,D,20140121,000000,21.4804,21.503,21.2473,21.2875,651191.78538466,0
+WOR.US,D,20140122,000000,21.2905,21.396,21.2621,21.3214,535501.78671997,0
+WOR.US,D,20140123,000000,21.0783,21.3617,21.0687,21.0836,799446.27608188,0
+WOR.US,D,20140124,000000,20.9403,20.9847,20.5472,20.5472,846637.90886126,0
+WOR.US,D,20140127,000000,20.6239,20.7026,20.2069,20.3164,800176.6187544,0
+WOR.US,D,20140128,000000,20.4441,20.5098,20.0916,20.3453,724931.03618848,0
+WOR.US,D,20140129,000000,20.0603,20.3648,19.9792,20.1129,714192.2939296,0
+WOR.US,D,20140130,000000,20.3359,20.4394,20.0696,20.2863,672359.88863144,0
+WOR.US,D,20140131,000000,19.8596,20.2518,19.8207,20.0773,1066308.7549177,0
+WOR.US,D,20140203,000000,19.9887,20.118,18.9003,18.9044,1503685.9604904,0
+WOR.US,D,20140204,000000,18.9044,19.3859,18.6526,18.9145,1369659.627043,0
+WOR.US,D,20140205,000000,18.8844,18.9654,18.503,18.5189,1252882.5674097,0
+WOR.US,D,20140206,000000,18.639,19.0641,18.6116,18.8559,1121243.3725123,0
+WOR.US,D,20140207,000000,18.9985,19.1363,18.7234,18.9742,740449.12737147,0
+WOR.US,D,20140210,000000,18.8737,18.9897,18.3691,18.6063,875909.09643532,0
+WOR.US,D,20140211,000000,18.6335,18.9654,18.6223,18.9145,794409.95473599,0
+WOR.US,D,20140212,000000,18.9849,19.276,18.9345,19.0991,753006.9638795,0
+WOR.US,D,20140213,000000,18.9003,19.309,18.8505,19.2576,760655.27464449,0
+WOR.US,D,20140214,000000,19.2847,19.5883,19.1908,19.5386,653781.79689924,0
+WOR.US,D,20140218,000000,19.5474,19.7261,19.3303,19.458,668373.43487728,0
+WOR.US,D,20140219,000000,19.3996,19.6722,19.0641,19.0948,710969.99500873,0
+WOR.US,D,20140220,000000,19.1114,19.458,19.1114,19.4392,590236.91256598,0
+WOR.US,D,20140221,000000,19.5386,19.5675,19.1967,19.2362,645702.38108449,0
+WOR.US,D,20140224,000000,19.2362,19.529,19.1068,19.1162,690801.04111252,0
+WOR.US,D,20140225,000000,19.0755,19.1778,18.7567,18.9742,904911.47733128,0
+WOR.US,D,20140226,000000,19.0583,19.5931,18.9985,19.464,969462.2734473,0
+WOR.US,D,20140227,000000,19.464,19.6864,19.3255,19.6822,774026.29361891,0
+WOR.US,D,20140228,000000,19.7078,19.9591,19.6356,19.7414,885892.1369011,0
+WOR.US,D,20140303,000000,19.5085,19.7717,19.3462,19.5231,950546.06010745,0
+WOR.US,D,20140304,000000,19.7829,20.3542,19.7359,20.153,1033487.2904634,0
+WOR.US,D,20140305,000000,20.0815,20.2171,19.9212,20.1082,703943.82800179,0
+WOR.US,D,20140306,000000,20.1828,20.4991,20.1229,20.3962,599597.8092737,0
+WOR.US,D,20140307,000000,20.4394,20.534,20.065,20.3814,419147.37909626,0
+WOR.US,D,20140310,000000,20.2667,20.5299,20.0395,20.4743,793305.987687,0
+WOR.US,D,20140311,000000,20.5299,20.5944,19.8024,19.9887,702986.94385216,0
+WOR.US,D,20140312,000000,19.8195,20.2282,19.8195,19.8945,648069.23233804,0
+WOR.US,D,20140313,000000,20.0283,20.0822,19.5972,19.8343,657448.72573418,0
+WOR.US,D,20140314,000000,19.72,20.1235,19.72,20.0035,540669.97549287,0
+WOR.US,D,20140317,000000,20.1834,20.4512,19.9152,20.0874,530203.42112813,0
+WOR.US,D,20140318,000000,20.0657,20.5649,19.9887,20.5541,864252.35401167,0
+WOR.US,D,20140319,000000,20.4921,20.7304,20.3975,20.5394,771554.62466701,0
+WOR.US,D,20140320,000000,20.4826,20.7405,20.4614,20.5122,478788.64946923,0
+WOR.US,D,20140321,000000,20.627,21.0568,20.5706,20.8097,1069919.8936874,0
+WOR.US,D,20140324,000000,20.7996,20.9339,20.3832,20.4117,673947.36957935,0
+WOR.US,D,20140325,000000,20.4706,20.7736,20.3719,20.3832,1002566.0694441,0
+WOR.US,D,20140326,000000,20.5541,20.6075,20.0923,20.1235,1207555.6752965,0
+WOR.US,D,20140327,000000,20.1437,20.1437,18.8417,19.2085,1311205.1635129,0
+WOR.US,D,20140328,000000,18.8215,19.354,18.7176,18.7176,879789.04188307,0
+WOR.US,D,20140331,000000,18.8104,19.1038,18.685,19.0144,1249827.6386846,0
+WOR.US,D,20140401,000000,19.0144,19.4615,18.9157,19.4024,1236760.929157,0
+WOR.US,D,20140402,000000,19.7858,19.9792,19.661,19.7906,1009571.9491545,0
+WOR.US,D,20140403,000000,19.7906,19.7906,19.4226,19.5218,660288.94723843,0
+WOR.US,D,20140404,000000,19.7602,19.7602,19.1381,19.3168,1090134.4940006,0
+WOR.US,D,20140407,000000,19.2742,19.338,18.6484,18.7176,1121114.8863013,0
+WOR.US,D,20140408,000000,18.7176,19.0097,18.5572,18.7512,805579.80204461,0
+WOR.US,D,20140409,000000,18.8104,18.8607,18.4915,18.7283,896870.94550144,0
+WOR.US,D,20140410,000000,18.7654,18.9056,17.9509,18.0657,784242.637994,0
+WOR.US,D,20140411,000000,17.8729,18.1852,17.6771,17.7482,793476.73909884,0
+WOR.US,D,20140414,000000,17.9556,18.1437,17.7918,17.935,561341.03997641,0
+WOR.US,D,20140415,000000,17.9196,18.0544,17.4534,17.935,734450.8500518,0
+WOR.US,D,20140416,000000,18.0255,18.4135,18.0066,18.2006,692342.87564342,0
+WOR.US,D,20140417,000000,18.1538,18.4731,18.1538,18.3536,555685.9560885,0
+WOR.US,D,20140421,000000,18.3536,18.5477,18.2593,18.4787,495853.64700723,0
+WOR.US,D,20140422,000000,18.4585,18.8215,18.394,18.639,553352.91699574,0
+WOR.US,D,20140423,000000,18.5856,18.7608,18.5431,18.6484,595657.00193657,0
+WOR.US,D,20140424,000000,18.7512,18.7512,18.4731,18.5068,749733.94671747,0
+WOR.US,D,20140425,000000,18.3786,18.5914,18.1794,18.2645,491383.67935412,0
+WOR.US,D,20140428,000000,18.2745,18.4135,17.941,18.269,624970.45471158,0
+WOR.US,D,20140429,000000,18.3679,18.5183,18.3,18.3892,615399.92260711,0
+WOR.US,D,20140430,000000,18.3128,18.3536,17.941,18.294,770831.04442666,0
+WOR.US,D,20140501,000000,18.269,18.6335,18.0894,18.4022,1421581.5811133,0
+WOR.US,D,20140502,000000,18.4022,18.7234,18.3646,18.4787,809649.09559263,0
+WOR.US,D,20140505,000000,18.2593,18.2593,17.9148,17.9812,652857.03430232,0
+WOR.US,D,20140506,000000,17.9598,18.0604,17.8,18.0219,729289.42371107,0
+WOR.US,D,20140507,000000,18.0012,18.4076,17.9243,18.4022,776098.97907381,0
+WOR.US,D,20140508,000000,18.4076,18.8472,18.3739,18.3982,781084.58217858,0
+WOR.US,D,20140509,000000,18.2745,18.6441,18.2593,18.5685,723852.42826009,0
+WOR.US,D,20140512,000000,18.7382,19.5326,18.6904,19.432,880832.14704266,0
+WOR.US,D,20140513,000000,19.406,19.5273,19.2233,19.2334,789703.30195751,0
+WOR.US,D,20140514,000000,19.2493,19.354,19.0719,19.1487,757678.11388917,0
+WOR.US,D,20140515,000000,19.0327,19.1275,18.7021,19.0772,928852.17776077,0
+WOR.US,D,20140516,000000,19.0377,19.1434,18.8797,19.1381,610784.56266273,0
+WOR.US,D,20140519,000000,19.096,19.7072,19.0244,19.6716,815784.31216342,0
+WOR.US,D,20140520,000000,19.6345,19.6551,18.8797,18.9351,1179322.5210579,0
+WOR.US,D,20140521,000000,19.096,19.2967,18.8648,19.1222,686949.83600143,0
+WOR.US,D,20140522,000000,19.7302,20.1834,19.4723,19.7549,1046675.7237697,0
+WOR.US,D,20140523,000000,19.7549,20.034,19.7159,20.0083,542602.34048057,0
+WOR.US,D,20140527,000000,20.1626,20.417,20.0874,20.2483,559073.93459714,0
+WOR.US,D,20140528,000000,20.1868,20.3028,19.9,20.0182,423439.83290535,0
+WOR.US,D,20140529,000000,20.1478,20.2183,19.8242,20.1868,336082.73435353,0
+WOR.US,D,20140530,000000,20.1282,20.1282,19.9497,20.034,667408.09768744,0
+WOR.US,D,20140602,000000,20.0738,20.2183,19.8591,19.9584,585153.25419499,0
+WOR.US,D,20140603,000000,19.8389,19.9733,19.6899,19.9152,528612.55896417,0
+WOR.US,D,20140604,000000,19.8242,20.1086,19.8242,19.9638,383213.50524352,0
+WOR.US,D,20140605,000000,20.034,20.6021,19.9254,20.4614,541359.74357249,0
+WOR.US,D,20140606,000000,20.5394,20.8783,20.4317,20.7641,687022.53214709,0
+WOR.US,D,20140609,000000,20.6689,20.8447,20.5867,20.7203,626990.73131727,0
+WOR.US,D,20140610,000000,20.7108,20.7464,20.5311,20.7108,341560.30439742,0
+WOR.US,D,20140611,000000,20.6548,20.7641,20.576,20.7245,376261.7249903,0
+WOR.US,D,20140612,000000,20.6015,20.7108,20.4198,20.4915,699428.21393167,0
+WOR.US,D,20140613,000000,20.5954,20.7736,20.4957,20.6856,381453.58227571,0
+WOR.US,D,20140616,000000,20.7157,20.7594,20.3401,20.4701,417198.10802819,0
+WOR.US,D,20140617,000000,20.3915,21.0789,20.301,20.9185,837954.94597684,0
+WOR.US,D,20140618,000000,20.9043,21.2748,20.8641,21.229,483862.16419199,0
+WOR.US,D,20140619,000000,21.3875,21.4338,21.1539,21.174,619352.56420053,0
+WOR.US,D,20140620,000000,21.2924,21.4249,21.0492,21.4188,1590833.4236455,0
+WOR.US,D,20140623,000000,21.4834,21.6591,21.3716,21.4875,496666.82947361,0
+WOR.US,D,20140624,000000,21.3935,21.7988,21.0842,21.1296,671266.06523071,0
+WOR.US,D,20140625,000000,21.0238,21.6024,21.0238,21.5691,699852.55654926,0
+WOR.US,D,20140626,000000,22.4417,22.6458,20.8411,21.1386,1481855.1388926,0
+WOR.US,D,20140627,000000,21.1055,21.8827,21.0345,21.878,1373968.9869324,0
+WOR.US,D,20140630,000000,21.6981,21.7934,21.3283,21.4751,1099116.6945078,0
+WOR.US,D,20140701,000000,21.5774,22.1873,21.5774,21.8319,1050679.0836042,0
+WOR.US,D,20140702,000000,21.762,21.8625,21.4537,21.4793,745012.07846668,0
+WOR.US,D,20140703,000000,21.3283,21.7123,21.21,21.6123,816306.71004722,0
+WOR.US,D,20140707,000000,21.4384,21.5538,21.096,21.1426,691345.41690084,0
+WOR.US,D,20140708,000000,21.0789,21.3539,20.9452,21.3083,1198181.2537245,0
+WOR.US,D,20140709,000000,21.3344,21.5177,21.1244,21.3083,638289.06483681,0
+WOR.US,D,20140710,000000,20.8363,21.174,19.9065,20.8895,619761.69134577,0
+WOR.US,D,20140711,000000,20.8097,21.0037,20.6636,20.854,377350.47656689,0
+WOR.US,D,20140714,000000,21.0037,21.0037,20.7505,20.8411,360151.92099392,0
+WOR.US,D,20140715,000000,20.8895,20.9924,20.7245,20.8593,481234.95930056,0
+WOR.US,D,20140716,000000,21.0186,21.1983,20.7641,20.9503,743242.01185063,0
+WOR.US,D,20140717,000000,20.7358,21.0404,20.4814,20.57,604025.51172586,0
+WOR.US,D,20140718,000000,20.5394,21.1337,20.5394,21.0734,474971.2565189,0
+WOR.US,D,20140721,000000,20.9102,21.096,20.6856,20.7788,662933.05821022,0
+WOR.US,D,20140722,000000,20.9503,21.1775,20.9503,21.0842,478316.96982658,0
+WOR.US,D,20140723,000000,21.0492,21.1646,20.9606,21.0037,361538.21958527,0
+WOR.US,D,20140724,000000,21.0445,21.0842,20.3915,20.4105,665898.3847093,0
+WOR.US,D,20140725,000000,20.1957,20.4915,20.1903,20.3601,463897.77386842,0
+WOR.US,D,20140728,000000,20.3401,20.4359,20.1613,20.4305,573870.13614779,0
+WOR.US,D,20140729,000000,20.4957,20.5488,20.0478,20.0478,607394.89354605,0
+WOR.US,D,20140730,000000,20.3317,20.3453,19.8768,19.9012,522769.81758402,0
+WOR.US,D,20140731,000000,19.5924,19.8083,19.0476,19.0854,1590748.8932436,0
+WOR.US,D,20140801,000000,19.0807,19.7366,18.9589,19.5669,1433627.1633858,0
+WOR.US,D,20140804,000000,19.6775,19.8366,19.338,19.5522,561768.76381009,0
+WOR.US,D,20140805,000000,19.3978,19.6143,19.1688,19.312,418320.67176556,0
+WOR.US,D,20140806,000000,19.1747,19.7723,19.1216,19.6356,504252.58774119,0
+WOR.US,D,20140807,000000,19.7212,19.8461,19.4174,19.5821,442646.83082779,0
+WOR.US,D,20140808,000000,19.5615,19.9554,19.5168,19.8521,668244.94866637,0
+WOR.US,D,20140811,000000,20.0756,20.2797,19.7829,19.8461,631528.32329189,0
+WOR.US,D,20140812,000000,19.7366,19.8366,19.5333,19.7567,481420.92618479,0
+WOR.US,D,20140813,000000,19.7871,20.2264,19.7871,20.1613,393943.79446222,0
+WOR.US,D,20140814,000000,20.2111,20.2111,20.053,20.1461,419181.19125704,0
+WOR.US,D,20140815,000000,20.3501,20.3819,20.0904,20.2956,678554.27648356,0
+WOR.US,D,20140818,000000,20.5062,20.7051,20.4063,20.7001,488061.63455897,0
+WOR.US,D,20140819,000000,20.7001,20.8097,20.6116,20.6741,341469.01156335,0
+WOR.US,D,20140820,000000,20.5954,20.5954,20.3401,20.5116,355719.14671766,0
+WOR.US,D,20140821,000000,20.5062,20.5062,20.1117,20.2797,353394.56066508,0
+WOR.US,D,20140822,000000,20.2264,20.3317,20.0065,20.2353,311298.42051294,0
+WOR.US,D,20140825,000000,20.3453,20.3453,20.0803,20.2909,200565.28461638,0
+WOR.US,D,20140826,000000,20.3317,20.57,20.1816,20.4915,356630.38445028,0
+WOR.US,D,20140827,000000,20.4608,20.576,20.3157,20.3601,247077.2929644,0
+WOR.US,D,20140828,000000,20.2661,20.2661,20.001,20.068,340878.98935798,0
+WOR.US,D,20140829,000000,20.1064,20.2159,19.8922,20.1756,374679.31586649,0
+WOR.US,D,20140902,000000,20.2708,20.5157,20.1513,20.4501,583036.61293113,0
+WOR.US,D,20140903,000000,20.6162,20.6636,20.2518,20.2797,418993.53376481,0
+WOR.US,D,20140904,000000,20.301,20.6741,20.1613,20.262,279770.27120785,0
+WOR.US,D,20140905,000000,20.2857,20.3862,20.0419,20.301,242808.50766785,0
+WOR.US,D,20140908,000000,20.2353,20.2566,19.9378,19.9909,414391.6986847,0
+WOR.US,D,20140909,000000,20.0261,20.0312,19.767,19.8567,631300.09120674,0
+WOR.US,D,20140910,000000,19.8119,19.9012,19.5168,19.8366,791860.5178143,0
+WOR.US,D,20140911,000000,19.7119,20.1277,19.6138,20.069,664422.4838919,0
+WOR.US,D,20140912,000000,20.0858,20.1975,19.6273,19.6912,519858.59054216,0
+WOR.US,D,20140915,000000,19.6769,19.8406,19.4262,19.5024,452844.57851445,0
+WOR.US,D,20140916,000000,19.4149,19.8567,19.2949,19.7171,540615.87603565,0
+WOR.US,D,20140917,000000,19.8614,20.0016,19.6303,19.7774,495535.81269603,0
+WOR.US,D,20140918,000000,19.9183,19.9183,19.6022,19.7261,439039.07327417,0
+WOR.US,D,20140919,000000,19.7314,19.8366,19.1902,19.2404,1147819.7308734,0
+WOR.US,D,20140922,000000,19.2304,19.3255,18.9601,19.2007,609284.9933328,0
+WOR.US,D,20140923,000000,19.1806,19.371,19.0383,19.044,535726.63758906,0
+WOR.US,D,20140924,000000,19.1854,19.2304,18.8552,19.044,651163.045048,0
+WOR.US,D,20140925,000000,18.7836,19.0287,17.7971,18.3431,2024144.716886,0
+WOR.US,D,20140926,000000,18.3128,18.3679,18.1888,18.2632,637234.12542096,0
+WOR.US,D,20140929,000000,18.0515,18.5235,17.916,18.4389,958535.87369615,0
+WOR.US,D,20140930,000000,18.4537,18.9198,18.2426,18.6542,1912786.0560154,0
+WOR.US,D,20141001,000000,18.5792,18.6874,18.1249,18.1362,1230203.0605767,0
+WOR.US,D,20141002,000000,18.0378,18.4389,18.003,18.2538,941394.79879648,0
+WOR.US,D,20141003,000000,18.288,18.4982,18.0432,18.0722,841659.06818865,0
+WOR.US,D,20141006,000000,18.2088,18.4242,18.0131,18.1284,779143.76415067,0
+WOR.US,D,20141007,000000,17.9616,18.323,17.8587,17.8587,825131.68400684,0
+WOR.US,D,20141008,000000,17.7728,18.1473,17.3867,18.1362,1026246.4162356,0
+WOR.US,D,20141009,000000,18.0573,18.152,17.3506,17.4265,891006.22621676,0
+WOR.US,D,20141010,000000,17.3269,17.6008,16.9992,17.0697,1225369.6121954,0
+WOR.US,D,20141013,000000,17.0897,17.5262,16.9911,17.0743,787356.73800043,0
+WOR.US,D,20141014,000000,17.26,17.952,17.26,17.4765,961430.19465763,0
+WOR.US,D,20141015,000000,17.0648,17.576,16.8395,17.4265,869315.7250862,0
+WOR.US,D,20141016,000000,17.1701,17.6813,17.105,17.5516,859173.76746479,0
+WOR.US,D,20141017,000000,17.7003,17.8835,17.3553,17.4458,690464.61011293,0
+WOR.US,D,20141020,000000,17.4601,17.8481,17.3919,17.502,923612.98345028,0
+WOR.US,D,20141021,000000,17.6728,18.003,17.615,17.9989,574062.86546417,0
+WOR.US,D,20141022,000000,17.9989,18.2426,17.6533,17.6683,467458.19439696,0
+WOR.US,D,20141023,000000,17.9071,18.1994,17.7274,18.0515,650064.14982316,0
+WOR.US,D,20141024,000000,18.103,18.2088,17.9669,18.0823,419527.76590487,0
+WOR.US,D,20141027,000000,17.9261,17.9824,17.5813,17.8977,528938.84631554,0
+WOR.US,D,20141028,000000,18.0917,18.84,17.8782,18.7927,712924.33790092,0
+WOR.US,D,20141029,000000,18.9387,19.1658,18.4928,18.588,430597.86733926,0
+WOR.US,D,20141030,000000,18.4442,18.9902,18.3646,18.8311,698564.31322414,0
+WOR.US,D,20141031,000000,19.1711,19.5363,18.721,19.371,897450.82405853,0
+WOR.US,D,20141103,000000,19.3516,19.4048,18.9701,19.124,509145.20740386,0
+WOR.US,D,20141104,000000,19.0547,19.1138,18.7738,18.9495,336370.13772001,0
+WOR.US,D,20141105,000000,19.0287,19.2304,18.7836,19.044,458672.10442225,0
+WOR.US,D,20141106,000000,18.9801,19.2516,18.8501,19.2351,339463.95043,0
+WOR.US,D,20141107,000000,19.3303,19.661,19.1187,19.5107,600460.0193732,0
+WOR.US,D,20141110,000000,19.5149,19.6402,19.0605,19.2102,352454.58259581,0
+WOR.US,D,20141111,000000,19.0872,19.3303,19.0003,19.1345,421160.89326981,0
+WOR.US,D,20141112,000000,18.966,19.2711,18.966,19.1854,270123.66174166,0
+WOR.US,D,20141113,000000,19.2457,19.3576,18.8027,18.8943,319519.8474029,0
+WOR.US,D,20141114,000000,18.8844,19.1902,18.8087,19.0244,351808.77032523,0
+WOR.US,D,20141117,000000,18.9542,19.1765,18.8087,19.044,226370.72571205,0
+WOR.US,D,20141118,000000,19.1038,19.3468,19.0819,19.129,445236.84234235,0
+WOR.US,D,20141119,000000,18.9801,19.0494,18.4076,18.5033,405602.22749391,0
+WOR.US,D,20141120,000000,18.3088,18.814,18.3088,18.7636,255731.51551212,0
+WOR.US,D,20141121,000000,19.2196,19.2995,18.7975,18.9093,396931.09886578,0
+WOR.US,D,20141124,000000,18.9251,19.3255,18.8453,19.2351,375174.6640217,0
+WOR.US,D,20141125,000000,19.1711,19.4664,19.1711,19.3303,178546.80552636,0
+WOR.US,D,20141126,000000,19.4048,19.4924,19.1187,19.2847,298909.64480874,0
+WOR.US,D,20141128,000000,19.1398,19.2196,18.7791,18.9003,294847.11369286,0
+WOR.US,D,20141201,000000,18.814,18.9748,18.6034,18.7494,403676.62493836,0
+WOR.US,D,20141202,000000,18.7927,19.1504,18.7453,18.8902,268957.14219529,0
+WOR.US,D,20141203,000000,18.9542,19.4604,18.8027,19.1765,491126.70693231,0
+WOR.US,D,20141204,000000,19.1038,19.1902,18.6767,18.7885,433110.1108841,0
+WOR.US,D,20141205,000000,18.7636,19.1806,18.6714,18.8737,492137.69053916,0
+WOR.US,D,20141208,000000,18.7549,19.0665,18.3088,18.5792,385453.56089419,0
+WOR.US,D,20141209,000000,18.2934,19.309,18.2732,19.2245,499138.49842553,0
+WOR.US,D,20141210,000000,19.0605,19.0772,18.4585,18.5348,448273.17437906,0
+WOR.US,D,20141211,000000,18.4182,18.7411,18.3775,18.4325,481125.06977808,0
+WOR.US,D,20141212,000000,18.1497,18.2674,17.7835,17.8024,571709.53907493,0
+WOR.US,D,20141215,000000,17.8438,17.9445,17.35,17.36,587547.15517715,0
+WOR.US,D,20141216,000000,17.3257,17.8746,17.2495,17.2495,880138.99774697,0
+WOR.US,D,20141217,000000,17.2495,17.8995,17.0288,17.822,1134335.4411605,0
+WOR.US,D,20141218,000000,17.98,18.1308,15.3613,15.7942,3199384.4195318,0
+WOR.US,D,20141219,000000,15.6021,15.7091,15.139,15.139,3409564.1920615,0
+WOR.US,D,20141222,000000,15.139,15.3047,14.9018,14.9923,1197887.0879258,0
+WOR.US,D,20141223,000000,15.1093,15.2459,15.0023,15.1437,707125.55232978,0
+WOR.US,D,20141224,000000,15.1135,15.3861,15.0343,15.3146,427000.25343389,0
+WOR.US,D,20141226,000000,15.4418,15.4915,15.2998,15.3257,418127.94244921,0
+WOR.US,D,20141229,000000,15.3767,15.7635,15.336,15.5564,757715.30726599,0
+WOR.US,D,20141230,000000,15.5418,15.705,15.3613,15.5418,945519.88240976,0
+WOR.US,D,20141231,000000,15.6376,15.6583,15.1544,15.1544,1033676.6385637,0
+WOR.US,D,20150102,000000,15.1822,15.3665,14.997,15.0343,734876.88327745,0
+WOR.US,D,20150105,000000,14.9816,14.9816,14.3131,14.4942,975703.99832447,0
+WOR.US,D,20150106,000000,14.4754,14.5752,14.0263,14.0665,1134917.0103255,0
+WOR.US,D,20150107,000000,14.2523,14.3942,13.271,13.472,2206125.147338,0
+WOR.US,D,20150108,000000,13.6489,13.688,13.3716,13.5929,2405015.0393886,0
+WOR.US,D,20150109,000000,13.6544,13.688,13.2053,13.2225,1125858.7324567,0
+WOR.US,D,20150112,000000,13.2603,13.2816,12.7475,12.9895,1146235.6311415,0
+WOR.US,D,20150113,000000,13.0834,13.1356,12.5949,12.7374,948664.41336088,0
+WOR.US,D,20150114,000000,12.4511,12.5559,12.0992,12.2791,1177953.128547,0
+WOR.US,D,20150115,000000,12.3885,12.3944,12.1229,12.1772,1800397.8148494,0
+WOR.US,D,20150116,000000,12.1411,12.9634,12.1187,12.9184,3168760.7455269,0
+WOR.US,D,20150120,000000,12.9231,13.1202,12.673,13.039,1534064.4963294,0
+WOR.US,D,20150121,000000,13.0279,13.3308,12.9847,13.1456,1426766.6759666,0
+WOR.US,D,20150122,000000,13.2912,14.031,13.1799,13.8508,2368565.5300841,0
+WOR.US,D,20150123,000000,13.8353,14.4499,13.6288,14.3084,2464319.878762,0
+WOR.US,D,20150126,000000,14.2997,14.6963,14.0937,14.6462,1709507.3454976,0
+WOR.US,D,20150127,000000,14.5084,15.2347,14.2421,14.9633,1737062.5659128,0
+WOR.US,D,20150128,000000,15.1195,15.1597,14.7065,14.891,1378056.8771688,0
+WOR.US,D,20150129,000000,14.852,15.3613,14.7763,15.3047,2339274.0552137,0
+WOR.US,D,20150130,000000,15.1093,15.266,14.9633,15.0745,1490265.9138828,0
+WOR.US,D,20150202,000000,15.1649,15.2135,14.6044,14.8391,1423630.5980557,0
+WOR.US,D,20150203,000000,15.0697,15.291,14.8758,15.2767,1740636.5113058,0
+WOR.US,D,20150204,000000,15.1288,15.2135,14.9445,15.0603,1039735.7777727,0
+WOR.US,D,20150205,000000,15.0645,15.5369,14.9679,15.4974,1194480.5127288,0
+WOR.US,D,20150206,000000,15.4311,15.9444,15.4311,15.6943,1015712.2375494,0
+WOR.US,D,20150209,000000,15.6376,15.7736,15.3714,15.3714,952331.34219582,0
+WOR.US,D,20150210,000000,15.3861,15.4867,15.1247,15.3968,749348.48808478,0
+WOR.US,D,20150211,000000,15.3093,15.336,15.049,15.0879,975205.26895318,0
+WOR.US,D,20150212,000000,15.266,15.5418,15.1544,15.5126,534482.35007292,0
+WOR.US,D,20150213,000000,15.6133,15.7528,15.5169,15.679,531304.00696105,0
+WOR.US,D,20150217,000000,15.6943,15.7091,15.4667,15.4915,457919.78384524,0
+WOR.US,D,20150218,000000,15.4206,15.6234,15.3809,15.4418,435318.04498203,0
+WOR.US,D,20150219,000000,15.2861,15.5678,15.1336,15.4915,366437.60168009,0
+WOR.US,D,20150220,000000,15.5075,15.705,15.2814,15.6842,429443.18204913,0
+WOR.US,D,20150223,000000,15.5369,15.673,15.2721,15.4206,474311.91938397,0
+WOR.US,D,20150224,000000,14.1068,14.2421,13.2402,13.3916,3552447.6210212,0
+WOR.US,D,20150225,000000,13.4532,13.624,13.1042,13.3573,1934769.0323365,0
+WOR.US,D,20150226,000000,13.3218,13.5319,13.2965,13.3815,758393.24108934,0
+WOR.US,D,20150227,000000,13.3266,13.7548,13.3165,13.5985,1142215.3652266,0
+WOR.US,D,20150302,000000,13.5733,13.7743,13.4532,13.6636,939962.85378807,0
+WOR.US,D,20150303,000000,13.6129,13.7796,13.5674,13.579,531934.60375929,0
+WOR.US,D,20150304,000000,13.4005,13.5619,13.3573,13.4325,652255.17784069,0
+WOR.US,D,20150305,000000,13.4378,13.6442,13.2113,13.352,940561.32903361,0
+WOR.US,D,20150306,000000,13.1853,13.4673,12.8935,12.994,935596.01322532,0
+WOR.US,D,20150309,000000,13.039,13.2053,12.9475,13.1202,605594.39598532,0
+WOR.US,D,20150310,000000,13.0136,13.0279,12.657,12.6967,650070.9122553,0
+WOR.US,D,20150311,000000,12.7328,13.0528,12.7056,13.0413,680320.9618835,0
+WOR.US,D,20150312,000000,13.1982,13.5631,13.1835,13.5135,571893.81535109,0
+WOR.US,D,20150313,000000,13.3916,13.4775,13.1076,13.249,478849.51135861,0
+WOR.US,D,20150316,000000,13.2261,13.2342,12.8426,12.9403,822457.14209035,0
+WOR.US,D,20150317,000000,12.9403,13.4626,12.9102,13.4161,799591.66837316,0
+WOR.US,D,20150318,000000,13.2697,14.0984,13.2342,13.8536,1034190.5834073,0
+WOR.US,D,20150319,000000,13.6405,13.7967,13.5283,13.7063,603440.56134462,0
+WOR.US,D,20150320,000000,13.8186,14.1884,13.772,14.1529,1944371.6859937,0
+WOR.US,D,20150323,000000,14.1216,14.5066,14.0659,14.4616,815955.06357527,0
+WOR.US,D,20150324,000000,14.4574,14.6083,14.2896,14.593,649369.30991942,0
+WOR.US,D,20150325,000000,14.6244,14.6297,13.0054,13.138,3022917.0618923,0
+WOR.US,D,20150326,000000,13.1076,13.7826,12.9709,13.2396,1471831.5238339,0
+WOR.US,D,20150327,000000,13.1887,13.449,13.0367,13.3916,974060.7273113,0
+WOR.US,D,20150330,000000,13.449,13.8624,13.4212,13.7111,744592.80767321,0
+WOR.US,D,20150331,000000,13.5685,13.5904,13.1935,13.4992,1306731.8146436,0
+WOR.US,D,20150401,000000,13.3916,14.0003,13.3356,13.9487,984899.21544444,0
+WOR.US,D,20150402,000000,13.8387,14.0891,13.7766,13.9145,417341.80971143,0
+WOR.US,D,20150406,000000,13.9607,14.0659,13.8536,14.0363,740251.32623101,0
+WOR.US,D,20150407,000000,14.0399,14.06,13.849,13.9091,554220.19891936,0
+WOR.US,D,20150408,000000,13.9896,14.0003,13.6455,13.8329,689387.69279258,0
+WOR.US,D,20150409,000000,13.772,14.1162,13.7525,14.1068,462033.03320226,0
+WOR.US,D,20150410,000000,14.2328,14.4061,14.0063,14.2226,452235.95962068,0
+WOR.US,D,20150413,000000,14.1996,14.1996,13.9033,14.0156,507437.69328522,0
+WOR.US,D,20150414,000000,13.9487,14.2144,13.9487,14.0304,457162.39144409,0
+WOR.US,D,20150415,000000,14.0719,14.5006,14.0659,14.3966,653785.17811532,0
+WOR.US,D,20150416,000000,14.422,14.422,13.9393,13.9447,499424.21118397,0
+WOR.US,D,20150417,000000,13.8536,13.8536,13.362,13.4726,606596.92655199,0
+WOR.US,D,20150420,000000,13.5435,13.9708,13.5135,13.9607,407363.84106975,0
+WOR.US,D,20150421,000000,13.9033,14.0771,13.6709,13.6958,370643.83447921,0
+WOR.US,D,20150422,000000,13.7364,13.9447,13.449,13.7205,362042.02078068,0
+WOR.US,D,20150423,000000,13.6844,14.0984,13.6785,14.0063,473324.60428966,0
+WOR.US,D,20150424,000000,14.0399,14.1996,13.6756,13.8329,521958.32572565,0
+WOR.US,D,20150427,000000,13.9393,14.2044,13.7412,13.8387,521233.05487724,0
+WOR.US,D,20150428,000000,13.8679,14.5498,13.8679,14.4877,557292.03372482,0
+WOR.US,D,20150429,000000,14.3014,14.3014,13.9708,14.1216,488313.53515667,0
+WOR.US,D,20150430,000000,13.9487,14.2044,13.6785,13.7111,1035565.0477425,0
+WOR.US,D,20150501,000000,13.8679,14.0156,13.6305,13.9661,635381.21901103,0
+WOR.US,D,20150504,000000,13.9759,14.1624,13.8624,13.8725,438041.61453164,0
+WOR.US,D,20150505,000000,13.9145,14.0937,13.5023,13.5904,527344.60293548,0
+WOR.US,D,20150506,000000,13.7015,13.7525,13.3716,13.4992,420361.23566772,0
+WOR.US,D,20150507,000000,13.3568,13.4775,13.138,13.3568,418050.17447947,0
+WOR.US,D,20150508,000000,13.5478,13.7412,13.5023,13.6199,375149.30490113,0
+WOR.US,D,20150511,000000,13.6709,14.0547,13.6709,13.8571,395068.04880764,0
+WOR.US,D,20150512,000000,13.8536,13.8536,13.5075,13.7319,357658.27413753,0
+WOR.US,D,20150513,000000,13.824,13.9607,13.7259,13.8984,283971.43218286,0
+WOR.US,D,20150514,000000,14.0547,14.2488,13.7672,14.0831,488110.66219208,0
+WOR.US,D,20150515,000000,14.0659,14.1162,13.7525,13.8885,357009.08065082,0
+WOR.US,D,20150518,000000,13.7967,14.1305,13.6905,14.0984,413788.15161505,0
+WOR.US,D,20150519,000000,14.0258,14.2044,13.4726,13.8288,600877.59955864,0
+WOR.US,D,20150520,000000,13.8777,14.2689,13.7525,14.1529,452232.57840458,0
+WOR.US,D,20150521,000000,14.1884,14.2433,13.9186,14.0363,592201.39910643,0
+WOR.US,D,20150522,000000,14.0363,14.147,13.772,13.9033,340454.6467404,0
+WOR.US,D,20150526,000000,13.8777,13.8777,13.3868,13.5946,641342.30295387,0
+WOR.US,D,20150527,000000,13.6199,13.9033,13.4431,13.8679,392701.19755412,0
+WOR.US,D,20150528,000000,13.7364,13.7909,13.4833,13.7259,542166.1636067,0
+WOR.US,D,20150529,000000,13.7637,14.0103,13.7111,13.8021,668496.84926406,0
+WOR.US,D,20150601,000000,13.8839,13.9091,13.5383,13.7471,501043.8136846,0
+WOR.US,D,20150602,000000,13.5531,14.1937,13.5531,14.0487,502837.54881319,0
+WOR.US,D,20150603,000000,14.1783,14.583,14.1216,14.38,551008.04364672,0
+WOR.US,D,20150604,000000,14.2381,14.4782,14.1411,14.2954,360960.0316362,0
+WOR.US,D,20150605,000000,14.2328,14.3493,14.0363,14.3369,429372.17651156,0
+WOR.US,D,20150608,000000,14.3493,14.3493,13.772,13.8933,465240.1166508,0
+WOR.US,D,20150609,000000,13.8725,14.0984,13.7577,13.8021,851212.69421273,0
+WOR.US,D,20150610,000000,13.9896,14.4114,13.8624,14.2174,558237.08361821,0
+WOR.US,D,20150611,000000,14.2268,14.3054,14.0045,14.1062,406393.43205581,0
+WOR.US,D,20150612,000000,14.0536,14.1777,13.9382,14.1062,431899.6355287,0
+WOR.US,D,20150615,000000,13.953,14.0443,13.4005,13.6572,771148.87873783,0
+WOR.US,D,20150616,000000,13.6064,14.0536,13.4732,14.014,639717.62862913,0
+WOR.US,D,20150617,000000,14.0536,14.0932,13.8406,13.8814,665377.6774335,0
+WOR.US,D,20150618,000000,13.9382,14.4125,13.8105,14.2695,812281.37230818,0
+WOR.US,D,20150619,000000,14.2226,14.4019,14.0879,14.1996,2111895.7271108,0
+WOR.US,D,20150622,000000,14.2849,14.3559,14.1404,14.1937,606224.99278359,0
+WOR.US,D,20150623,000000,14.1576,14.5662,14.0536,14.5462,653531.58690958,0
+WOR.US,D,20150624,000000,14.5084,14.5462,14.3097,14.4074,597804.07414514,0
+WOR.US,D,20150625,000000,14.4741,15.8411,14.4586,15.4645,1777540.7941725,0
+WOR.US,D,20150626,000000,15.5558,16.0208,15.4028,15.7854,3087339.3717974,0
+WOR.US,D,20150629,000000,15.7004,16.096,15.4645,15.6127,1183851.6599923,0
+WOR.US,D,20150630,000000,15.7754,15.8883,15.2129,15.3459,1021707.133653,0
+WOR.US,D,20150701,000000,15.5109,15.754,15.3518,15.4645,894160.90081613,0
+WOR.US,D,20150702,000000,15.4849,15.6523,15.0763,15.3779,562346.95175916,0
+WOR.US,D,20150706,000000,15.2342,15.4554,15.0615,15.1013,672038.67310418,0
+WOR.US,D,20150707,000000,14.9685,15.1377,14.6007,15.0574,480081.96461848,0
+WOR.US,D,20150708,000000,14.8023,15.0153,14.3978,14.4486,1383052.6239218,0
+WOR.US,D,20150709,000000,14.6682,14.7792,14.5143,14.5404,440514.97409158,0
+WOR.US,D,20150710,000000,14.8078,15.0904,14.5611,14.8514,453050.8326951,0
+WOR.US,D,20150713,000000,14.9135,15.2023,14.8752,15.1892,445997.61595957,0
+WOR.US,D,20150714,000000,15.1318,15.2916,15.004,15.2543,393267.55124692,0
+WOR.US,D,20150715,000000,15.1851,15.2495,14.6525,14.6787,468748.12833015,0
+WOR.US,D,20150716,000000,14.7338,14.7965,14.4799,14.6054,562546.44350768,0
+WOR.US,D,20150717,000000,14.5722,14.6734,14.1777,14.2748,708278.54701184,0
+WOR.US,D,20150720,000000,14.2433,14.3375,14.0291,14.2488,590749.16680156,0
+WOR.US,D,20150721,000000,14.2328,14.5954,14.2328,14.3054,530614.23888143,0
+WOR.US,D,20150722,000000,14.1677,14.2433,13.8868,14.0045,443843.78131887,0
+WOR.US,D,20150723,000000,14.0819,14.3458,13.9323,13.947,488700.68439744,0
+WOR.US,D,20150724,000000,13.8754,13.9789,13.3862,13.4112,697306.50084367,0
+WOR.US,D,20150727,000000,13.2076,13.5289,13.1823,13.4112,624245.18386317,0
+WOR.US,D,20150728,000000,13.5543,14.4019,13.5543,14.1777,890042.57963498,0
+WOR.US,D,20150729,000000,14.2381,14.7847,14.1026,14.6107,679773.20487911,0
+WOR.US,D,20150730,000000,14.6274,14.8467,14.1777,14.2097,577041.71682753,0
+WOR.US,D,20150731,000000,14.3257,14.6154,13.7436,13.8163,1011282.8444892,0
+WOR.US,D,20150803,000000,13.7743,14.135,13.5543,13.8513,559033.3600042,0
+WOR.US,D,20150804,000000,13.9789,14.1524,13.6572,13.7991,692014.89768399,0
+WOR.US,D,20150805,000000,14.0197,14.3872,13.8967,13.9745,740983.35951156,0
+WOR.US,D,20150806,000000,13.953,14.2381,13.7991,14.0387,720153.37787244,0
+WOR.US,D,20150807,000000,13.9588,14.264,13.7376,13.8559,750183.64845566,0
+WOR.US,D,20150810,000000,13.9789,14.5722,13.7991,14.4486,681042.85151582,0
+WOR.US,D,20150811,000000,14.173,14.2594,13.8105,14.0932,598698.40579736,0
+WOR.US,D,20150812,000000,13.953,14.076,13.5862,13.821,582331.62937917,0
+WOR.US,D,20150813,000000,13.821,13.8868,13.5862,13.7743,552553.25939364,0
+WOR.US,D,20150814,000000,13.7229,14.3505,13.7229,14.2433,489289.01599475,0
+WOR.US,D,20150817,000000,14.1937,14.5847,14.1464,14.4841,465194.47023377,0
+WOR.US,D,20150818,000000,14.4321,14.4321,13.9269,13.9991,508484.17966088,0
+WOR.US,D,20150819,000000,13.7541,14.0098,13.6678,13.7832,522590.61313197,0
+WOR.US,D,20150820,000000,13.6862,14.0352,13.3106,13.3254,529244.84637045,0
+WOR.US,D,20150821,000000,12.8605,13.2526,12.7687,12.9883,593493.02364763,0
+WOR.US,D,20150824,000000,12.3039,13.1563,12.2133,12.4424,796690.58497955,0
+WOR.US,D,20150825,000000,12.9262,12.9628,11.9614,12.0087,681042.85151582,0
+WOR.US,D,20150826,000000,12.2838,12.3901,11.972,12.3463,705926.91123065,0
+WOR.US,D,20150827,000000,12.492,12.8658,12.4263,12.8385,700246.46822215,0
+WOR.US,D,20150828,000000,12.7901,13.1563,12.6866,12.912,729030.76068121,0
+WOR.US,D,20150831,000000,12.7901,13.1356,12.5944,13.0658,647751.39802684,0
+WOR.US,D,20150901,000000,12.6772,12.887,12.3647,12.401,679479.03908045,0
+WOR.US,D,20150902,000000,12.6469,12.8244,12.4825,12.7639,513182.37939917,0
+WOR.US,D,20150903,000000,12.7854,13.1467,12.5688,12.6101,409570.08455965,0
+WOR.US,D,20150904,000000,12.4061,12.6047,12.2785,12.289,288716.96894618,0
+WOR.US,D,20150908,000000,12.5944,12.6866,12.4061,12.6156,463429.47544184,0
+WOR.US,D,20150909,000000,12.8385,12.8552,12.298,12.3602,561954.7306943,0
+WOR.US,D,20150910,000000,12.3688,12.4772,12.0791,12.3242,694344.55556068,0
+WOR.US,D,20150911,000000,12.3133,12.4067,12.1424,12.2779,286640.90227525,0
+WOR.US,D,20150914,000000,12.2424,12.3133,11.933,12.0058,350378.51592484,0
+WOR.US,D,20150915,000000,12.0828,12.3967,11.9801,12.3463,475135.2454986,0
+WOR.US,D,20150916,000000,12.3908,12.7569,12.379,12.5962,335031.17615373,0
+WOR.US,D,20150917,000000,12.5357,12.7517,12.4376,12.4588,378422.32206316,0
+WOR.US,D,20150918,000000,12.2377,12.3653,12.0205,12.1052,766631.57405967,0
+WOR.US,D,20150921,000000,12.1742,12.3297,11.9916,12.0449,312096.38750699,0
+WOR.US,D,20150922,000000,11.7887,11.9283,11.4615,11.5586,797725.23709893,0
+WOR.US,D,20150923,000000,11.6538,11.6585,11.1771,11.261,832943.98375154,0
+WOR.US,D,20150924,000000,11.0386,13.3685,10.8577,13.3283,3021278.8627033,0
+WOR.US,D,20150925,000000,13.3892,13.5537,12.9314,12.9883,1264701.608205,0
+WOR.US,D,20150928,000000,12.9114,13.3017,12.7835,13.2041,1105552.8393094,0
+WOR.US,D,20150929,000000,13.3176,13.5752,13.1526,13.3283,1229726.3091099,0
+WOR.US,D,20150930,000000,13.507,13.7294,13.4033,13.6271,1153545.8202989,0
+WOR.US,D,20151001,000000,13.7038,13.9459,13.3892,13.775,857190.68423593,0
+WOR.US,D,20151002,000000,13.5752,14.199,13.4472,14.1878,735734.02155282,0
+WOR.US,D,20151005,000000,14.3559,14.516,14.2488,14.4136,613171.70121271,0
+WOR.US,D,20151006,000000,14.4031,14.8691,14.4031,14.7225,882455.13075936,0
+WOR.US,D,20151007,000000,14.891,15.22,14.6083,14.9993,631785.29571373,0
+WOR.US,D,20151008,000000,14.9237,15.294,14.9237,15.0467,785875.76535894,0
+WOR.US,D,20151009,000000,15.2371,15.3767,14.897,15.3128,513424.13634863,0
+WOR.US,D,20151012,000000,15.427,15.427,15.139,15.3714,542894.81567118,0
+WOR.US,D,20151013,000000,15.1909,15.6636,15.0525,15.3293,571136.42294996,0
+WOR.US,D,20151014,000000,15.4482,15.6529,15.3394,15.4583,642261.99372668,0
+WOR.US,D,20151015,000000,15.5192,16.0866,15.4632,16.0652,796949.24800939,0
+WOR.US,D,20151016,000000,16.0817,16.1379,15.2371,15.3607,905579.26750638,0
+WOR.US,D,20151019,000000,15.2979,15.5306,15.2104,15.3293,822149.45142737,0
+WOR.US,D,20151020,000000,15.2371,15.6802,15.2371,15.4843,621244.3545953,0
+WOR.US,D,20151021,000000,15.6021,15.9724,15.473,15.5245,899165.10060932,0
+WOR.US,D,20151022,000000,15.6636,16.2242,15.5862,15.9114,814820.66558163,0
+WOR.US,D,20151023,000000,16.0345,16.4456,15.9375,16.3645,826873.01028619,0
+WOR.US,D,20151026,000000,16.2977,16.4456,15.7292,15.7559,588047.57515647,0
+WOR.US,D,20151027,000000,15.6742,15.8852,15.4943,15.6908,598148.95818494,0
+WOR.US,D,20151028,000000,15.7156,16.2137,15.6802,16.1379,765466.74512134,0
+WOR.US,D,20151029,000000,15.9888,16.2457,15.8387,15.9558,573276.73272638,0
+WOR.US,D,20151030,000000,16.0198,16.2977,15.7156,15.7978,867298.82969655,0
+WOR.US,D,20151102,000000,15.7401,16.6478,15.6274,16.5415,974302.48426079,0
+WOR.US,D,20151103,000000,16.4764,16.8798,16.4425,16.4911,706070.61291391,0
+WOR.US,D,20151104,000000,16.4911,16.6105,16.1379,16.4516,683742.75255289,0
+WOR.US,D,20151105,000000,16.2812,16.3379,15.8238,15.8541,686958.28904162,0
+WOR.US,D,20151106,000000,15.7108,16.0237,15.4843,15.9322,575220.93197036,0
+WOR.US,D,20151109,000000,15.8541,15.9019,15.3394,15.4891,610202.99349757,0
+WOR.US,D,20151110,000000,15.437,15.7016,15.3861,15.7016,557339.37074989,0
+WOR.US,D,20151111,000000,15.7926,16.0284,15.4583,15.5913,384777.31767889,0
+WOR.US,D,20151112,000000,15.3293,15.6133,15.1437,15.1437,350571.24524121,0
+WOR.US,D,20151113,000000,15.2104,15.5913,15.139,15.252,281007.79629182,0
+WOR.US,D,20151116,000000,15.2312,15.5144,15.0976,15.3968,262541.28469016,0
+WOR.US,D,20151117,000000,15.3767,15.473,15.0046,15.081,326863.84872101,0
+WOR.US,D,20151118,000000,15.2979,15.7826,15.0212,15.7504,380498.38873411,0
+WOR.US,D,20151119,000000,15.7504,16.0237,15.6334,15.7451,322975.45023305,0
+WOR.US,D,20151120,000000,15.8435,15.9261,15.3714,15.427,607866.57318873,0
+WOR.US,D,20151123,000000,15.3915,15.6955,15.279,15.3087,308206.29841101,0
+WOR.US,D,20151124,000000,15.2738,15.942,15.2738,15.9162,376222.8410054,0
+WOR.US,D,20151125,000000,15.8852,15.9778,15.5719,15.5913,377969.2391089,0
+WOR.US,D,20151127,000000,15.4163,15.9322,15.3029,15.7671,148859.72837491,0
+WOR.US,D,20151130,000000,15.8149,16.1321,15.6234,15.8338,418395.05851926,0
+WOR.US,D,20151201,000000,15.8796,16.0393,15.8286,16.0151,238106.9267135,0
+WOR.US,D,20151202,000000,15.8914,16.0505,15.6074,15.6529,333825.77262246,0
+WOR.US,D,20151203,000000,15.8038,16.0817,15.4943,15.5558,481769.19144065,0
+WOR.US,D,20151204,000000,15.5613,15.7504,15.3767,15.6334,293049.9973482,0
+WOR.US,D,20151207,000000,15.5558,15.5558,14.9555,15.0922,486602.63982198,0
+WOR.US,D,20151208,000000,14.8012,14.9018,14.5977,14.6824,454448.96554273,0
+WOR.US,D,20151209,000000,14.8461,15.1081,14.4912,14.574,537128.15165276,0
+WOR.US,D,20151210,000000,14.6083,15.3501,14.6083,15.0976,762744.86617976,0
+WOR.US,D,20151211,000000,14.5652,14.6848,14.2262,14.3321,604314.60570038,0
+WOR.US,D,20151214,000000,14.2849,14.5445,14.0552,14.3103,481803.00360143,0
+WOR.US,D,20151215,000000,14.4865,14.5012,13.7974,13.9649,621306.90709271,0
+WOR.US,D,20151216,000000,13.9843,14.0844,13.7253,13.9801,653550.183598,0
+WOR.US,D,20151217,000000,14.2375,15.3979,14.2375,15.2483,1164029.280744,0
+WOR.US,D,20151218,000000,15.2483,15.6458,15.1608,15.4086,1815650.4805703,0
+WOR.US,D,20151221,000000,15.5437,15.7659,15.394,15.5437,507581.39496849,0
+WOR.US,D,20151222,000000,15.7388,16.1012,15.4129,15.9784,772039.82917399,0
+WOR.US,D,20151223,000000,16.005,16.2421,15.8914,16.1126,702398.61225486,0
+WOR.US,D,20151224,000000,16.1244,16.2889,15.942,16.0771,234691.89847627,0
+WOR.US,D,20151228,000000,15.9381,16.2687,15.6618,15.8974,654441.13403414,0
+WOR.US,D,20151229,000000,16.0357,16.0771,15.782,16.0297,497638.9290956,0
+WOR.US,D,20151230,000000,15.942,16.1012,15.7498,15.782,422922.50684567,0
+WOR.US,D,20151231,000000,15.7292,15.8974,15.6109,15.6109,719017.28927073,0
+WOR.US,D,20160104,000000,15.3518,15.6109,15.2584,15.3733,710557.48664738,0
+WOR.US,D,20160105,000000,15.5169,15.6512,15.3146,15.5437,808753.07333238,0
+WOR.US,D,20160106,000000,15.2437,15.8031,15.1998,15.5382,985203.52489132,0
+WOR.US,D,20160107,000000,15.0684,15.3979,14.7503,14.7871,578067.91590674,0
+WOR.US,D,20160108,000000,14.8489,14.9177,14.6475,14.6894,869922.65337192,0
+WOR.US,D,20160111,000000,14.8142,15.178,14.7148,15.1336,870460.26672808,0
+WOR.US,D,20160112,000000,15.2952,15.3785,14.8727,15.0976,1194663.0983969,0
+WOR.US,D,20160113,000000,14.864,15.1608,14.613,14.658,927474.33220962,0
+WOR.US,D,20160114,000000,14.7255,14.8072,14.3623,14.3884,973989.72177369,0
+WOR.US,D,20160115,000000,13.9537,14.0784,13.2076,13.6773,1173609.9564967,0
+WOR.US,D,20160119,000000,13.9168,14.2801,13.6106,14.144,907435.55513237,0
+WOR.US,D,20160120,000000,13.8961,14.5226,13.5758,14.3983,1117119.979507,0
+WOR.US,D,20160121,000000,14.2801,14.461,14.0057,14.2427,930238.47635213,0
+WOR.US,D,20160122,000000,14.4304,14.6354,14.1085,14.3935,768946.01646402,0
+WOR.US,D,20160125,000000,14.3103,14.4142,13.8915,13.9222,549978.46335143,0
+WOR.US,D,20160126,000000,14.0369,14.571,14.0369,14.5012,606532.68344657,0
+WOR.US,D,20160127,000000,14.2375,14.5752,14.1901,14.2427,416226.0084062,0
+WOR.US,D,20160128,000000,14.4718,14.6525,14.2132,14.6379,488323.67880491,0
+WOR.US,D,20160129,000000,14.658,15.9066,14.2748,15.8429,1321845.8505055,0
+WOR.US,D,20160201,000000,15.6405,15.6572,14.9123,14.9336,856955.68971862,0
+WOR.US,D,20160202,000000,14.5806,15.1396,14.5593,14.9491,582972.36982566,0
+WOR.US,D,20160203,000000,15.1282,15.4394,14.709,15.3205,901376.41592332,0
+WOR.US,D,20160204,000000,15.3733,15.9162,15.1956,15.4086,923881.79012836,0
+WOR.US,D,20160205,000000,15.211,15.6164,15.1282,15.1915,580147.36379377,0
+WOR.US,D,20160208,000000,14.988,15.1336,14.6793,14.9679,676750.39770674,0
+WOR.US,D,20160209,000000,14.5178,14.9283,14.5178,14.6994,732677.40221969,0
+WOR.US,D,20160210,000000,14.7557,14.8891,14.6102,14.6894,315426.88534234,0
+WOR.US,D,20160211,000000,14.4771,14.7255,14.2482,14.4457,387654.73255997,0
+WOR.US,D,20160212,000000,14.6894,15.2052,14.674,15.1662,556970.81819757,0
+WOR.US,D,20160216,000000,15.3093,15.5222,14.9958,15.3093,559787.37118928,0
+WOR.US,D,20160217,000000,15.3885,15.8541,15.3885,15.6943,531282.02905654,0
+WOR.US,D,20160218,000000,15.6842,15.7004,15.3413,15.4566,386951.43961607,0
+WOR.US,D,20160219,000000,15.3785,15.5589,15.211,15.3459,432450.77374917,0
+WOR.US,D,20160222,000000,15.5949,15.7742,15.3979,15.6263,398528.72346193,0
+WOR.US,D,20160223,000000,15.4655,15.8149,15.3885,15.7004,614101.53563376,0
+WOR.US,D,20160224,000000,15.4655,15.7635,15.3312,15.7102,465422.70231893,0
+WOR.US,D,20160225,000000,15.6784,15.8186,15.5075,15.8186,337406.48044746,0
+WOR.US,D,20160226,000000,15.9019,16.1474,15.789,15.9019,439823.51540392,0
+WOR.US,D,20160229,000000,15.9617,16.3913,15.9468,16.1126,504717.5049517,0
+WOR.US,D,20160301,000000,16.2687,16.6249,16.1012,16.6053,544169.53413202,0
+WOR.US,D,20160302,000000,16.6633,17.2375,16.6633,17.2221,712954.76884561,0
+WOR.US,D,20160303,000000,17.218,17.5842,17.1394,17.5642,991161.22761808,0
+WOR.US,D,20160304,000000,17.5428,17.6198,16.875,16.9246,921765.1488645,0
+WOR.US,D,20160307,000000,16.9353,17.4912,16.8117,17.4912,841457.88583209,0
+WOR.US,D,20160308,000000,17.3099,17.4861,16.7874,16.8691,952353.32010033,0
+WOR.US,D,20160309,000000,16.9406,17.1892,16.6828,17.1134,760719.51774996,0
+WOR.US,D,20160310,000000,17.1496,17.2324,16.7608,17.2276,636282.31309544,0
+WOR.US,D,20160311,000000,17.4607,17.9763,17.2428,17.7381,650331.26589319,0
+WOR.US,D,20160314,000000,17.5859,18.2213,17.149,17.8989,927519.97862663,0
+WOR.US,D,20160315,000000,17.6445,17.6612,17.2122,17.4247,641430.21457188,0
+WOR.US,D,20160316,000000,17.3943,18.0912,17.2056,17.9344,798507.98862065,0
+WOR.US,D,20160317,000000,17.9556,18.8157,17.6387,18.7476,996851.81427481,0
+WOR.US,D,20160318,000000,18.9093,19.2487,18.6501,18.9824,1760443.6750817,0
+WOR.US,D,20160321,000000,19.1381,19.1429,18.6832,18.9617,717822.02938769,0
+WOR.US,D,20160322,000000,18.8329,19.044,18.4915,18.8423,637034.63367244,0
+WOR.US,D,20160323,000000,18.3011,19.3842,18.2312,18.3573,1117079.4049141,0
+WOR.US,D,20160324,000000,18.4673,18.8523,18.4567,18.6016,1019813.6526501,0
+WOR.US,D,20160328,000000,18.7678,18.7678,18.4063,18.5401,730763.63392041,0
+WOR.US,D,20160329,000000,18.4726,18.8423,18.2421,18.7933,1381172.6677833,0
+WOR.US,D,20160330,000000,18.8523,19.1061,18.524,18.827,857669.12631077,0
+WOR.US,D,20160331,000000,18.8886,19.0979,18.53,18.5661,825916.12613656,0
+WOR.US,D,20160401,000000,18.3988,19.0091,18.1195,18.9673,871599.73654585,0
+WOR.US,D,20160404,000000,18.9399,19.1806,18.6501,18.6773,764315.44104728,0
+WOR.US,D,20160405,000000,18.5024,18.9824,18.4726,18.724,657337.14560365,0
+WOR.US,D,20160406,000000,18.6892,18.7068,18.3892,18.4294,788220.63870797,0
+WOR.US,D,20160407,000000,18.3099,18.4915,17.9824,18.1249,674238.15416191,0
+WOR.US,D,20160408,000000,18.3466,18.8215,18.2708,18.6892,739662.99463371,0
+WOR.US,D,20160411,000000,18.9873,19.1026,18.8724,18.9446,469684.72518333,0
+WOR.US,D,20160412,000000,18.9673,19.2263,18.8186,19.1481,469493.68647501,0
+WOR.US,D,20160413,000000,19.4408,19.5871,19.3043,19.399,867971.69169578,0
+WOR.US,D,20160414,000000,19.4191,19.4243,19.1026,19.2748,573178.67746015,0
+WOR.US,D,20160415,000000,19.2487,19.6291,19.1765,19.4609,613695.78970459,0
+WOR.US,D,20160418,000000,19.309,19.7687,19.2748,19.576,700758.72245776,0
+WOR.US,D,20160419,000000,19.8011,20.0958,19.6053,19.8207,678770.67431245,0
+WOR.US,D,20160420,000000,19.8882,20.0134,19.399,19.4723,617729.58048383,0
+WOR.US,D,20160421,000000,19.5296,19.7633,19.2937,19.4191,506343.86988447,0
+WOR.US,D,20160422,000000,19.3416,19.6899,19.0494,19.1534,741439.82368187,0
+WOR.US,D,20160425,000000,19.0091,19.0091,18.6459,18.9873,924578.32064011,0
+WOR.US,D,20160426,000000,19.0979,19.4357,18.6501,19.3468,558776.3875824,0
+WOR.US,D,20160427,000000,19.2748,19.8573,19.1955,19.8207,857151.80025106,0
+WOR.US,D,20160428,000000,19.8366,20.1129,19.5296,19.623,597974.82555699,0
+WOR.US,D,20160429,000000,19.648,19.9669,19.4463,19.6646,586548.00582653,0
+WOR.US,D,20160502,000000,19.7739,20.0182,19.4303,19.9312,662856.9808485,0
+WOR.US,D,20160503,000000,19.5603,19.7487,18.9093,19.0979,618449.77950811,0
+WOR.US,D,20160504,000000,18.8825,19.3285,18.8825,19.0238,554076.49723611,0
+WOR.US,D,20160505,000000,19.1481,19.1955,18.7182,18.8423,490428.48581251,0
+WOR.US,D,20160506,000000,18.7933,19.2564,18.6862,19.0979,519802.80047689,0
+WOR.US,D,20160509,000000,18.8577,18.8577,17.8196,18.2258,1074494.6790389,0
+WOR.US,D,20160510,000000,18.4142,18.9446,18.2324,18.9446,665744.53937779,0
+WOR.US,D,20160511,000000,18.9719,19.2067,18.6459,18.7986,479349.93133793,0
+WOR.US,D,20160512,000000,18.9151,18.9673,18.4508,18.695,582067.89452522,0
+WOR.US,D,20160513,000000,18.5856,19.1381,18.4781,18.8825,484283.12559353,0
+WOR.US,D,20160516,000000,19.0144,19.2487,18.8667,18.9766,558289.4924674,0
+WOR.US,D,20160517,000000,19.0038,19.1162,18.5129,18.659,728315.63348104,0
+WOR.US,D,20160518,000000,18.4915,18.9204,18.1325,18.2213,591922.44878009,0
+WOR.US,D,20160519,000000,18.0042,18.5401,17.8735,18.4726,510553.4838997,0
+WOR.US,D,20160520,000000,18.6063,18.8157,18.42,18.7341,491513.85617306,0
+WOR.US,D,20160523,000000,18.5856,19.0547,18.5024,18.9506,416028.20726572,0
+WOR.US,D,20160524,000000,18.9617,19.2375,18.7785,19.0181,711882.92334937,0
+WOR.US,D,20160525,000000,19.0327,19.3358,19.0181,19.1061,1144945.6972084,0
+WOR.US,D,20160526,000000,19.3416,19.581,19.2375,19.5132,549528.76161324,0
+WOR.US,D,20160527,000000,19.4723,19.581,18.9824,19.2784,684708.08974272,0
+WOR.US,D,20160531,000000,19.4077,19.6646,19.2208,19.4609,481025.32390384,0
+WOR.US,D,20160601,000000,19.2067,19.926,19.1647,19.9041,818448.71043168,0
+WOR.US,D,20160602,000000,19.7487,19.9467,19.6053,19.8934,474927.30070991,0
+WOR.US,D,20160603,000000,20.0614,20.4093,19.9975,20.4045,603170.06405848,0
+WOR.US,D,20160606,000000,20.4045,20.7068,20.363,20.6323,440127.82485081,0
+WOR.US,D,20160607,000000,20.498,20.963,20.498,20.7222,701255.76122101,0
+WOR.US,D,20160608,000000,21.0031,21.3941,20.9723,21.1031,595520.06268547,0
+WOR.US,D,20160609,000000,20.9251,21.0746,20.4423,20.8522,580143.98257769,0
+WOR.US,D,20160610,000000,20.7222,20.9522,20.4778,20.6907,572808.43429979,0
+WOR.US,D,20160613,000000,20.6642,20.9452,20.4706,20.5706,523244.87844277,0
+WOR.US,D,20160614,000000,20.5133,20.7198,20.2725,20.4501,473329.67611378,0
+WOR.US,D,20160615,000000,20.5482,20.8381,20.4075,20.5086,607912.21960576,0
+WOR.US,D,20160616,000000,20.3667,20.592,19.9721,20.5535,649861.27685857,0
+WOR.US,D,20160617,000000,20.6287,20.7439,20.3613,20.4706,1167993.7565936,0
+WOR.US,D,20160620,000000,20.8995,21.3709,20.6862,21.1055,673127.42468079,0
+WOR.US,D,20160621,000000,21.0149,21.0255,20.3187,20.4608,572554.84309404,0
+WOR.US,D,20160622,000000,20.5706,20.7026,20.4182,20.4394,699882.98749395,0
+WOR.US,D,20160623,000000,20.738,20.8477,20.4554,20.8381,523684.43653268,0
+WOR.US,D,20160624,000000,20.3719,20.3719,19.4119,19.5698,2603269.2628168,0
+WOR.US,D,20160627,000000,19.5079,19.5439,18.927,18.9789,988490.06691768,0
+WOR.US,D,20160628,000000,19.199,19.429,19.1091,19.3462,1494460.3124257,0
+WOR.US,D,20160629,000000,20.3879,20.3879,19.4066,19.8743,1584419.2567484,0
+WOR.US,D,20160630,000000,20.0822,22.1405,20.0822,22.1405,2479324.0251014,0
+WOR.US,D,20160701,000000,22.0506,22.9988,21.9318,21.9892,2117065.6064916,0
+WOR.US,D,20160705,000000,21.8685,22.1938,21.7265,21.8732,1048518.4865314,0
+WOR.US,D,20160706,000000,21.8791,22.3494,21.8732,22.2601,901442.34963681,0
+WOR.US,D,20160707,000000,22.4339,22.4919,21.9631,22.1453,625702.48799213,0
+WOR.US,D,20160708,000000,22.4558,22.9575,22.3599,22.8581,731537.93240193,0
+WOR.US,D,20160711,000000,22.9626,23.187,22.8895,23.0987,780330.5709935,0
+WOR.US,D,20160712,000000,23.2384,23.5902,23.2089,23.4236,650527.37642563,0
+WOR.US,D,20160713,000000,23.4401,23.5902,23.1095,23.5064,631026.21270455,0
+WOR.US,D,20160714,000000,23.6109,23.9103,23.3353,23.6596,643685.48569488,0
+WOR.US,D,20160715,000000,23.8009,23.8944,23.4944,23.6648,595379.74221831,0
+WOR.US,D,20160718,000000,23.6648,23.8323,23.4389,23.8009,461399.05518793,0
+WOR.US,D,20160719,000000,23.5649,23.5908,23.0509,23.2716,591971.4764132,0
+WOR.US,D,20160720,000000,23.0835,23.3271,22.5959,23.1231,421723.86574655,0
+WOR.US,D,20160721,000000,23.2302,23.4401,22.7842,22.9414,495616.96188186,0
+WOR.US,D,20160722,000000,22.8947,23.0621,22.7267,23.0303,421625.81048033,0
+WOR.US,D,20160725,000000,22.9142,22.9717,22.5913,22.7899,376836.53172329,0
+WOR.US,D,20160726,000000,22.7842,23.57,22.738,23.5442,646147.01099855,0
+WOR.US,D,20160727,000000,23.6862,23.8785,23.2767,23.5003,527226.26037282,0
+WOR.US,D,20160728,000000,23.5383,23.5383,23.2187,23.3749,573672.33500733,0
+WOR.US,D,20160729,000000,23.4236,23.5649,23.1194,23.1923,862610.77360652,0
+WOR.US,D,20160801,000000,23.1728,23.2603,22.7675,23.0102,645169.83955246,0
+WOR.US,D,20160802,000000,23.1046,23.187,22.3813,22.6013,1051816.862814,0
+WOR.US,D,20160803,000000,22.4558,22.4972,21.9318,22.4865,1172867.779568,0
+WOR.US,D,20160804,000000,22.4807,22.6949,22.3494,22.6061,743390.78535801,0
+WOR.US,D,20160805,000000,22.6121,22.7952,22.3341,22.6522,465554.56974591,0
+WOR.US,D,20160808,000000,22.7215,23.0303,22.1359,22.2392,843566.07405577,0
+WOR.US,D,20160809,000000,22.2392,22.4233,22.1202,22.1453,625029.62599292,0
+WOR.US,D,20160810,000000,22.2978,22.3145,22.0051,22.1298,532494.19501995,0
+WOR.US,D,20160811,000000,22.2392,22.386,22.0458,22.3203,836171.35449652,0
+WOR.US,D,20160812,000000,22.3447,22.4558,21.8117,21.8903,578160.89934885,0
+WOR.US,D,20160815,000000,22.0672,22.4647,22.0537,22.2819,629125.96926958,0
+WOR.US,D,20160816,000000,22.3145,22.4647,22.1405,22.2305,453901.20853832,0
+WOR.US,D,20160817,000000,22.1157,22.5014,21.9973,22.3256,445017.0632974,0
+WOR.US,D,20160818,000000,22.4612,22.6172,22.263,22.6121,514047.97071472,0
+WOR.US,D,20160819,000000,22.4079,22.4286,22.0104,22.1713,566451.74807599,0
+WOR.US,D,20160822,000000,22.0257,22.8048,22.0257,22.7842,625944.24494162,0
+WOR.US,D,20160823,000000,23.0147,23.2876,22.9575,23.039,672116.44107392,0
+WOR.US,D,20160824,000000,22.8633,22.8989,22.2548,22.3203,540320.01962897,0
+WOR.US,D,20160825,000000,22.2878,22.6581,22.2392,22.4558,568116.99699369,0
+WOR.US,D,20160826,000000,22.6013,22.909,22.2712,22.3759,322725.24024341,0
+WOR.US,D,20160829,000000,22.4286,22.7629,22.3759,22.7267,466974.68049803,0
+WOR.US,D,20160830,000000,22.7267,22.7952,22.199,22.4025,417608.92578147,0
+WOR.US,D,20160831,000000,22.25,22.5327,22.2032,22.4558,375776.52048332,0
+WOR.US,D,20160901,000000,22.4451,22.7491,22.2392,22.7065,569437.36187153,0
+WOR.US,D,20160902,000000,22.9687,23.0562,22.3599,22.6581,499354.89625442,0
+WOR.US,D,20160906,000000,22.8534,23.0147,22.641,23.0147,623704.18929094,0
+WOR.US,D,20160907,000000,22.9368,23.2876,22.8581,23.1773,1328177.1776087,0
+WOR.US,D,20160908,000000,23.1231,23.1343,22.7009,22.7009,420978.30760168,0
+WOR.US,D,20160909,000000,22.5062,22.5062,21.5319,21.6271,710008.03903496,0
+WOR.US,D,20160912,000000,21.335,21.9471,21.0203,21.8625,695876.24644333,0
+WOR.US,D,20160913,000000,21.6001,21.6001,20.6582,20.9062,853256.63933095,0
+WOR.US,D,20160914,000000,20.8895,21.1273,20.7063,21.0795,674907.63494504,0
+WOR.US,D,20160915,000000,21.1273,21.6845,21.0612,21.6489,645428.5025823,0
+WOR.US,D,20160916,000000,21.51,21.5154,21.0971,21.1113,1352778.9057811,0
+WOR.US,D,20160919,000000,21.3107,21.7159,21.0971,21.5946,622737.16149306,0
+WOR.US,D,20160920,000000,21.71,21.905,21.4699,21.7053,666579.69974869,0
+WOR.US,D,20160921,000000,21.9158,22.389,21.8424,22.357,554461.95586881,0
+WOR.US,D,20160922,000000,22.7208,23.1881,22.6599,22.9414,852519.53422629,0
+WOR.US,D,20160923,000000,22.9315,23.3472,22.8947,23.2308,1592251.8437896,0
+WOR.US,D,20160926,000000,23.1785,23.2728,22.9255,23.1413,763505.63979698,0
+WOR.US,D,20160927,000000,23.0679,23.3472,22.9042,23.2834,806523.16132993,0
+WOR.US,D,20160928,000000,23.6679,24.7668,23.6206,24.661,1977372.3549003,0
+WOR.US,D,20160929,000000,24.6419,25.5092,24.6083,24.8402,1595435.2587256,0
+WOR.US,D,20160930,000000,25.0975,25.4915,24.6911,25.2613,1158010.7161279,0
+WOR.US,D,20161003,000000,25.3293,25.4348,25.1076,25.3555,1024454.3717151,0
+WOR.US,D,20161004,000000,25.1572,25.4548,24.7017,24.8083,971966.06395193,0
+WOR.US,D,20161005,000000,25.0915,25.1134,24.7308,24.9762,866042.70792416,0
+WOR.US,D,20161006,000000,24.7409,25.2181,24.6028,25.0313,1368133.0079844,0
+WOR.US,D,20161007,000000,25.2442,25.5807,25.0089,25.5305,1457380.2063231,0
+WOR.US,D,20161010,000000,25.7439,26.1498,25.7439,25.8877,621983.15030801,0
+WOR.US,D,20161011,000000,25.6866,25.7932,25.1454,25.3293,1001440.1244906,0
+WOR.US,D,20161012,000000,25.3234,25.6405,25.2081,25.5031,521249.96095765,0
+WOR.US,D,20161013,000000,24.9549,25.1513,24.406,24.9862,908960.48358286,0
+WOR.US,D,20161014,000000,25.1975,25.4708,24.9981,25.0089,650835.06708858,0
+WOR.US,D,20161017,000000,25.0146,25.4134,24.8614,25.1395,483608.57298627,0
+WOR.US,D,20161018,000000,25.5807,25.6552,24.94,25.0815,1467562.7385374,0
+WOR.US,D,20161019,000000,25.1619,25.6221,24.9549,25.4452,872906.57655941,0
+WOR.US,D,20161020,000000,25.3506,25.6074,24.8509,25.4507,1317866.1591835,0
+WOR.US,D,20161021,000000,25.2033,25.5713,25.0313,25.1715,839104.55944287,0
+WOR.US,D,20161024,000000,26.1556,26.1556,25.3808,25.4086,605161.60032754,0
+WOR.US,D,20161025,000000,25.6459,25.828,25.2979,25.3348,637543.50669197,0
+WOR.US,D,20161026,000000,25.2667,25.6813,25.1193,25.3506,1101371.9656308,0
+WOR.US,D,20161027,000000,25.3453,25.3453,24.5095,24.5982,1384729.7070959,0
+WOR.US,D,20161028,000000,24.4941,24.8083,24.2996,24.4392,1143958.3821141,0
+WOR.US,D,20161031,000000,24.5141,24.8656,24.3569,24.719,1089546.1624033,0
+WOR.US,D,20161101,000000,24.924,25.1673,23.7092,23.84,1067644.335268,0
+WOR.US,D,20161102,000000,23.7506,24.368,23.7506,23.9045,915618.09803746,0
+WOR.US,D,20161103,000000,24.0611,24.6722,24.0611,24.5982,1262451.4089061,0
+WOR.US,D,20161104,000000,24.6509,25.1395,24.2782,24.8295,1569300.1490624,0
+WOR.US,D,20161107,000000,25.3973,25.6943,25.3348,25.4813,1190203.274392,0
+WOR.US,D,20161108,000000,25.3453,26.2018,25.3453,26.0338,764827.69528287,0
+WOR.US,D,20161109,000000,26.338,27.6013,26.1817,27.3812,1613354.0133228,0
+WOR.US,D,20161110,000000,27.9124,28.3318,27.2848,27.4848,1345431.5232469,0
+WOR.US,D,20161111,000000,27.6912,29.2635,27.6912,29.1273,1905073.5021452,0
+WOR.US,D,20161114,000000,29.5142,30.9723,29.5142,30.9622,2223563.7692524,0
+WOR.US,D,20161115,000000,30.5518,30.7073,30.0578,30.3458,2509195.3785288,0
+WOR.US,D,20161116,000000,30.0846,30.3614,29.3208,29.9886,1161843.3245506,0
+WOR.US,D,20161117,000000,30.1796,30.7096,30.1465,30.6048,1019546.5365801,0
+WOR.US,D,20161118,000000,30.6216,30.7611,30.1844,30.7356,753568.24574821,0
+WOR.US,D,20161121,000000,30.9913,31.2503,30.4772,31.0249,959715.91810685,0
+WOR.US,D,20161122,000000,31.8258,32.8404,31.4236,32.7941,1362374.7970062,0
+WOR.US,D,20161123,000000,32.629,32.677,32.0874,32.4671,1125855.3512406,0
+WOR.US,D,20161125,000000,32.4717,32.5723,32.2093,32.3186,332804.64536737,0
+WOR.US,D,20161128,000000,32.3393,32.3724,31.4686,31.7194,1338462.8369134,0
+WOR.US,D,20161129,000000,30.7409,30.8772,29.994,30.3565,2289467.0517991,0
+WOR.US,D,20161130,000000,30.583,30.6894,29.5952,29.6,2036340.7632741,0
+WOR.US,D,20161201,000000,29.626,29.904,29.248,29.8371,1957110.417562,0
+WOR.US,D,20161202,000000,29.8041,30.1956,29.6214,29.8841,1077446.4806736,0
+WOR.US,D,20161205,000000,30.2838,30.4233,29.8892,30.2357,1355740.8510642,0
+WOR.US,D,20161206,000000,30.2186,30.5097,29.6055,30.4932,1045531.1821279,0
+WOR.US,D,20161207,000000,30.6612,30.9042,30.2301,30.893,1372643.5502304,0
+WOR.US,D,20161208,000000,31.0528,31.4384,30.531,30.9529,989710.68592127,0
+WOR.US,D,20161209,000000,31.0876,31.1835,30.1419,30.2678,1410357.6343475,0
+WOR.US,D,20161212,000000,29.7319,29.7319,28.9517,29.2581,1352099.2813498,0
+WOR.US,D,20161213,000000,29.4161,29.6592,28.967,29.2948,1141058.9893285,0
+WOR.US,D,20161214,000000,29.2948,29.8964,29.1842,29.2102,1021318.2938042,0
+WOR.US,D,20161215,000000,29.0215,29.7437,28.5637,29.39,1355931.8897725,0
+WOR.US,D,20161216,000000,29.3641,29.5745,29.0729,29.1574,3284991.7387638,0
+WOR.US,D,20161219,000000,29.1001,29.48,28.9754,29.4274,1380624.910779,0
+WOR.US,D,20161220,000000,27.178,28.2394,26.4715,27.1618,6863613.3534333,0
+WOR.US,D,20161221,000000,27.079,27.4209,27.0505,27.1316,1569934.1270768,0
+WOR.US,D,20161222,000000,26.914,27.079,25.9587,26.2609,1951315.0132068,0
+WOR.US,D,20161223,000000,26.3184,26.3882,25.8374,25.9587,869028.32171967,0
+WOR.US,D,20161227,000000,25.8812,26.2758,25.8374,25.9421,1089965.4331968,0
+WOR.US,D,20161228,000000,26.0972,26.2392,25.357,25.6104,1249362.7214741,0
+WOR.US,D,20161229,000000,25.7269,25.8867,25.2093,25.3891,981524.76180012,0
+WOR.US,D,20161230,000000,25.4152,25.4204,24.9821,25.0414,852913.4458992,0
+WOR.US,D,20170103,000000,25.5329,25.8812,24.5752,24.8562,1558857.2632102,0
+WOR.US,D,20170104,000000,24.9349,25.8374,24.8236,25.7629,1846032.3976255,0
+WOR.US,D,20170105,000000,25.5476,25.9115,25.314,25.5584,1962949.7777259,0
+WOR.US,D,20170106,000000,25.483,25.6044,25.0768,25.1027,1238647.6477277,0
+WOR.US,D,20170109,000000,25.0661,25.0869,24.4705,24.5031,1892486.9253004,0
+WOR.US,D,20170110,000000,24.7017,25.2093,24.7017,25.1253,1950102.8472433,0
+WOR.US,D,20170111,000000,25.1027,25.2519,24.9189,25.1145,1100339.0041194,0
+WOR.US,D,20170112,000000,24.8988,24.9722,24.3114,24.6662,1828526.1513895,0
+WOR.US,D,20170113,000000,24.6071,24.9661,24.5806,24.7461,750726.33363592,0
+WOR.US,D,20170117,000000,24.7461,24.7562,24.1273,24.3428,952297.53003508,0
+WOR.US,D,20170118,000000,24.4014,24.8461,24.2635,24.7715,1088514.8915,0
+WOR.US,D,20170119,000000,24.7242,24.7242,24.2061,24.5924,984371.74573652,0
+WOR.US,D,20170120,000000,24.7302,25.1253,24.6906,25.082,1435407.3736501,0
+WOR.US,D,20170123,000000,25.2573,25.3619,24.9148,25.004,881511.77147402,0
+WOR.US,D,20170124,000000,25.3311,25.7269,25.2519,25.6322,1122742.9418422,0
+WOR.US,D,20170125,000000,25.6322,25.7352,25.1632,25.3891,1546632.4764857,0
+WOR.US,D,20170126,000000,25.4152,25.7848,25.263,25.3944,891092.44722673,0
+WOR.US,D,20170127,000000,25.3944,25.6428,25.1583,25.3411,643815.66251381,0
+WOR.US,D,20170130,000000,25.0768,25.1496,24.3865,25.1301,926267.23807032,0
+WOR.US,D,20170131,000000,25.1632,25.2684,24.8136,25.2234,971484.24066103,0
+WOR.US,D,20170201,000000,25.4104,25.9913,24.9608,25.2519,926551.26022072,0
+WOR.US,D,20170202,000000,25.1301,25.4424,25.0146,25.2839,919956.19826356,0
+WOR.US,D,20170203,000000,25.1524,25.5276,25.0987,25.3619,1181144.9965231,0
+WOR.US,D,20170206,000000,25.3783,25.6127,25.304,25.488,562534.60925141,0
+WOR.US,D,20170207,000000,25.5986,25.7476,25.3311,25.4051,911092.34031909,0
+WOR.US,D,20170208,000000,25.3732,25.4424,24.9454,25.2897,949232.45766173,0
+WOR.US,D,20170209,000000,25.3311,25.97,25.3311,25.9274,734988.46340797,0
+WOR.US,D,20170210,000000,26.1267,26.1811,25.8701,25.9274,429416.13232053,0
+WOR.US,D,20170213,000000,26.2758,26.6561,26.2645,26.3656,1070951.1645908,0
+WOR.US,D,20170214,000000,26.2858,26.2858,25.6684,26.0066,853153.51224062,0
+WOR.US,D,20170215,000000,25.9062,26.4657,25.9062,26.419,836426.6363103,0
+WOR.US,D,20170216,000000,26.509,26.662,26.3284,26.6189,734733.18159419,0
+WOR.US,D,20170217,000000,26.5395,26.587,26.1267,26.3184,539251.5553488,0
+WOR.US,D,20170221,000000,26.4922,26.7461,26.4774,26.6561,469087.94054583,0
+WOR.US,D,20170222,000000,26.4431,26.5986,26.2858,26.5395,716427.27775617,0
+WOR.US,D,20170223,000000,26.7248,26.7248,25.6375,25.8753,804044.72994589,0
+WOR.US,D,20170224,000000,25.2519,26.0693,25.2519,25.9274,736034.94978365,0
+WOR.US,D,20170227,000000,25.9007,26.5714,25.8475,26.3437,608522.52910759,0
+WOR.US,D,20170228,000000,26.1811,26.3072,25.8191,25.8913,760359.41823781,0
+WOR.US,D,20170301,000000,26.4715,27.0838,26.4077,26.9193,918175.98799929,0
+WOR.US,D,20170302,000000,26.8193,26.8193,26.0545,26.0858,528473.92910504,0
+WOR.US,D,20170303,000000,26.1325,26.4597,25.8322,26.1024,919055.10417919,0
+WOR.US,D,20170306,000000,25.78,26.1118,25.511,25.986,520967.62941524,0
+WOR.US,D,20170307,000000,25.8641,26.0114,25.6484,25.7061,788734.5835516,0
+WOR.US,D,20170308,000000,25.7121,25.8581,25.4939,25.6948,640821.59567811,0
+WOR.US,D,20170309,000000,25.5215,25.9481,25.3411,25.4784,745015.45968276,0
+WOR.US,D,20170310,000000,25.7167,25.8965,25.3843,25.6534,600414.37295618,0
+WOR.US,D,20170313,000000,25.8919,26.6177,25.8872,26.4751,2116343.7168593,0
+WOR.US,D,20170314,000000,26.8982,26.9524,26.219,26.6342,1092690.6933544,0
+WOR.US,D,20170315,000000,26.9524,27.7261,26.7904,27.5285,968966.9252921,0
+WOR.US,D,20170316,000000,27.6782,27.8658,27.4445,27.5226,777885.95177023,0
+WOR.US,D,20170317,000000,27.6889,28.0643,27.418,27.5398,1066586.014636,0
+WOR.US,D,20170320,000000,27.5126,27.7096,27.031,27.2736,583807.53019656,0
+WOR.US,D,20170321,000000,27.354,27.4671,26.2734,26.5797,1144873.0010627,0
+WOR.US,D,20170322,000000,26.5797,27.1323,26.5016,26.8572,1051387.4483723,0
+WOR.US,D,20170323,000000,26.8412,27.1217,26.3467,26.5123,737348.55222934,0
+WOR.US,D,20170324,000000,26.5432,26.7317,25.9386,26.0622,559618.31038546,0
+WOR.US,D,20170327,000000,25.4873,26.1934,25.2862,26.0758,498120.75238649,0
+WOR.US,D,20170328,000000,26.0671,26.8358,26.0238,26.6177,689003.9247679,0
+WOR.US,D,20170329,000000,26.5644,26.8761,26.352,26.8358,1101532.5733945,0
+WOR.US,D,20170330,000000,25.085,25.6484,23.9558,24.3664,3504740.3527903,0
+WOR.US,D,20170331,000000,24.1682,24.2481,23.6885,23.8985,2052131.0423513,0
+WOR.US,D,20170403,000000,23.9558,24.3373,23.29,23.4443,2386335.5111741,0
+WOR.US,D,20170404,000000,23.5442,23.8493,23.3785,23.7328,1960310.7385785,0
+WOR.US,D,20170405,000000,24.0575,24.0623,22.9723,23.0023,961355.80790394,0
+WOR.US,D,20170406,000000,23.029,23.1343,22.7009,22.8019,1094861.4340756,0
+WOR.US,D,20170407,000000,22.6847,23.2259,22.6049,22.9723,919146.39701324,0
+WOR.US,D,20170410,000000,23.0384,23.0727,22.6516,22.8173,568602.20150063,0
+WOR.US,D,20170411,000000,22.7971,23.29,22.5635,23.1881,621281.54797214,0
+WOR.US,D,20170412,000000,22.9771,22.9771,22.2831,22.3256,732902.25308878,0
+WOR.US,D,20170413,000000,22.2819,22.489,21.8625,21.8999,670361.58993025,0
+WOR.US,D,20170417,000000,22.0222,22.1128,21.7194,21.9056,1033556.605393,0
+WOR.US,D,20170418,000000,21.6471,22.1984,21.6355,21.9164,561160.14491633,0
+WOR.US,D,20170419,000000,22.1441,22.3209,21.7946,21.8259,561479.66983554,0
+WOR.US,D,20170420,000000,22.198,22.6109,21.9956,22.4624,769062.66841867,0
+WOR.US,D,20170421,000000,22.4244,22.5522,22.2601,22.5143,763485.35250051,0
+WOR.US,D,20170424,000000,22.9403,23.2146,22.7586,23.0183,744829.49279855,0
+WOR.US,D,20170425,000000,23.4542,23.4791,23.1142,23.2401,772621.39833915,0
+WOR.US,D,20170426,000000,22.7912,23.4655,22.7912,23.3518,585821.0443701,0
+WOR.US,D,20170427,000000,23.1779,23.3377,22.9723,23.246,597389.87517575,0
+WOR.US,D,20170428,000000,23.4053,23.4845,22.9821,23.0556,865680.91780396,0
+WOR.US,D,20170501,000000,23.2348,23.7933,22.8592,23.3046,739519.29295044,0
+WOR.US,D,20170502,000000,23.1993,23.5217,23.0384,23.1343,448207.24066556,0
+WOR.US,D,20170503,000000,22.8852,22.9385,22.2146,22.4097,627572.30048243,0
+WOR.US,D,20170504,000000,22.2819,22.5462,22.0696,22.4724,494015.95606965,0
+WOR.US,D,20170505,000000,22.5843,23.0774,22.35,22.5635,336899.29803597,0
+WOR.US,D,20170508,000000,22.3392,22.6109,22.2819,22.5197,387042.73245014,0
+WOR.US,D,20170509,000000,22.5894,22.7114,22.2085,22.315,370701.31515252,0
+WOR.US,D,20170510,000000,22.4043,22.6686,22.2978,22.5411,622882.55378434,0
+WOR.US,D,20170511,000000,22.5635,22.6373,22.1873,22.4411,497797.84625119,0
+WOR.US,D,20170512,000000,22.2765,22.4996,21.9384,21.9589,562346.95175916,0
+WOR.US,D,20170515,000000,22.1814,22.4707,22.108,22.3659,494846.04461643,0
+WOR.US,D,20170516,000000,22.5462,22.5894,22.218,22.4624,429566.59643592,0
+WOR.US,D,20170517,000000,22.0009,22.1814,21.8337,21.9689,444991.70417683,0
+WOR.US,D,20170518,000000,21.7732,22.1128,21.6769,21.8418,665441.92053896,0
+WOR.US,D,20170519,000000,22.0428,22.3209,21.9531,22.0921,503150.31130025,0
+WOR.US,D,20170522,000000,22.2601,22.5789,22.0756,22.3611,383145.88092198,0
+WOR.US,D,20170523,000000,22.4996,23.1183,22.218,22.9821,459155.61832118,0
+WOR.US,D,20170524,000000,22.955,23.6005,22.8751,23.0503,831659.12164247,0
+WOR.US,D,20170525,000000,23.1343,23.2834,22.738,22.845,292970.53877041,0
+WOR.US,D,20170526,000000,22.8965,22.9261,22.35,22.5462,457936.6899256,0
+WOR.US,D,20170530,000000,22.4576,22.7065,22.315,22.5251,353771.56625759,0
+WOR.US,D,20170531,000000,22.4782,22.4782,21.847,22.2434,606388.98176332,0
+WOR.US,D,20170601,000000,22.2932,22.8338,22.2146,22.7853,447951.95885178,0
+WOR.US,D,20170602,000000,22.7912,23.4329,22.224,22.2548,999690.34517101,0
+WOR.US,D,20170605,000000,22.2146,23.284,22.2146,23.1779,742016.32102293,0
+WOR.US,D,20170606,000000,23.0336,23.2259,22.8019,23.0882,422721.32448912,0
+WOR.US,D,20170607,000000,23.1516,23.5336,22.997,23.3518,737064.53007893,0
+WOR.US,D,20170608,000000,23.3518,24.5758,23.31,24.396,715916.71412861,0
+WOR.US,D,20170609,000000,24.4014,24.4711,23.7122,23.9831,672652.36382206,0
+WOR.US,D,20170612,000000,23.9405,24.6466,23.9405,24.2588,596465.11257885,0
+WOR.US,D,20170613,000000,24.402,24.5197,24.1635,24.2853,453481.93774486,0
+WOR.US,D,20170614,000000,24.455,24.5095,24.1255,24.4444,482294.97054054,0
+WOR.US,D,20170615,000000,23.9931,24.1475,23.1857,23.3111,638175.79409827,0
+WOR.US,D,20170616,000000,23.0615,23.317,22.9225,23.2739,1228405.9442321,0
+WOR.US,D,20170619,000000,23.2962,23.8383,23.2962,23.5725,469449.73066602,0
+WOR.US,D,20170620,000000,23.3011,23.4816,23.0774,23.2632,321161.42780804,0
+WOR.US,D,20170621,000000,23.3958,23.7257,23.2152,23.4857,403164.37070278,0
+WOR.US,D,20170622,000000,23.6471,24.041,23.4236,23.8974,423421.23621693,0
+WOR.US,D,20170623,000000,24.0665,24.2161,23.9192,24.0611,643005.86126352,0
+WOR.US,D,20170626,000000,24.1843,24.3841,23.8642,24.3321,480139.4452918,0
+WOR.US,D,20170627,000000,24.4444,24.7846,24.1363,24.1475,606473.51216522,0
+WOR.US,D,20170628,000000,24.4996,25.5684,24.4996,25.2123,1044515.1266968,0
+WOR.US,D,20170629,000000,25.8936,26.1652,24.7544,25.4246,1582184.2729219,0
+WOR.US,D,20170630,000000,25.6109,27.1647,25.6109,26.7347,1957937.1248926,0
+WOR.US,D,20170703,000000,26.8518,26.8993,25.7707,26.1811,877836.38959892,0
+WOR.US,D,20170705,000000,26.1865,26.6608,25.9197,26.3563,877545.60501632,0
+WOR.US,D,20170706,000000,26.3563,27.2825,26.3563,26.9419,1094716.0417843,0
+WOR.US,D,20170707,000000,26.9371,27.2038,26.4212,26.8673,796288.22026644,0
+WOR.US,D,20170710,000000,26.6608,27.3304,26.1439,27.0529,851508.55061941,0
+WOR.US,D,20170711,000000,27.1347,27.799,27.0275,27.6611,979573.80012401,0
+WOR.US,D,20170712,000000,27.8842,28.298,27.7954,28.1035,870406.16727085,0
+WOR.US,D,20170713,000000,28.2147,28.2147,27.4262,27.9752,1265807.265862,0
+WOR.US,D,20170714,000000,27.9977,28.1905,27.7196,27.826,795419.24773479,0
+WOR.US,D,20170717,000000,27.8421,28.2253,27.6878,28.1602,611242.71744107,0
+WOR.US,D,20170718,000000,27.981,28.2934,27.6325,27.981,582705.25375562,0
+WOR.US,D,20170719,000000,28.0591,28.3094,27.8041,28.2874,662530.69349713,0
+WOR.US,D,20170720,000000,28.1708,28.2526,27.826,28.0538,681901.68039925,0
+WOR.US,D,20170721,000000,28.2198,28.2686,27.7023,27.7408,626833.50476971,0
+WOR.US,D,20170724,000000,27.7303,27.7462,27.4806,27.6822,436398.34351845,0
+WOR.US,D,20170725,000000,28.0432,28.3596,27.964,28.1237,809884.09010998,0
+WOR.US,D,20170726,000000,28.2147,28.2147,27.3522,27.5002,468650.07306392,0
+WOR.US,D,20170727,000000,27.5268,27.8562,27.3251,27.6386,520462.13761182,0
+WOR.US,D,20170728,000000,27.5439,27.5439,26.9264,26.9535,663536.60527986,0
+WOR.US,D,20170731,000000,27.101,27.357,26.7455,26.9724,583716.23736248,0
+WOR.US,D,20170801,000000,27.0275,27.0275,26.4212,26.4295,730347.744343,0
+WOR.US,D,20170802,000000,26.2657,26.3905,25.9623,26.2123,744743.27178859,0
+WOR.US,D,20170803,000000,26.1319,26.3196,25.8286,26.2226,553951.39224127,0
+WOR.US,D,20170804,000000,26.3502,26.7347,26.2172,26.6549,483265.3795545,0
+WOR.US,D,20170807,000000,26.7614,27.3895,26.7478,27.1926,600258.83701666,0
+WOR.US,D,20170808,000000,27.0223,27.5002,26.772,27.2559,446438.86465755,0
+WOR.US,D,20170809,000000,27.0855,27.2825,26.8993,26.984,626240.1013483,0
+WOR.US,D,20170810,000000,26.8833,27.1647,26.7317,26.9323,532357.25576885,0
+WOR.US,D,20170811,000000,26.778,27.0483,25.4246,26.5846,700423.98206619,0
+WOR.US,D,20170814,000000,26.8248,27.0644,26.5325,26.6342,586502.3594095,0
+WOR.US,D,20170815,000000,26.5963,26.691,25.9197,26.0421,558059.56977419,0
+WOR.US,D,20170816,000000,26.1959,26.8993,26.1652,26.6283,378787.49339941,0
+WOR.US,D,20170817,000000,26.4046,26.4839,25.5736,25.5884,438587.68092799,0
+WOR.US,D,20170818,000000,25.5104,25.8983,25.3714,25.6747,673260.98271581,0
+WOR.US,D,20170821,000000,25.7073,25.8889,25.6282,25.7647,309766.72963031,0
+WOR.US,D,20170822,000000,25.9676,26.4839,25.8499,26.3502,452203.83806794,0
+WOR.US,D,20170823,000000,26.1498,26.6815,26.1498,26.5117,330069.2415615,0
+WOR.US,D,20170824,000000,26.5904,26.5904,26.171,26.3136,322593.37281643,0
+WOR.US,D,20170825,000000,26.4349,26.6697,26.3349,26.5165,224823.81935705,0
+WOR.US,D,20170828,000000,26.5692,26.8773,26.4798,26.5751,452609.58399713,0
+WOR.US,D,20170829,000000,26.3196,26.6283,25.8499,26.4046,579606.36922154,0
+WOR.US,D,20170830,000000,26.3242,26.8364,26.3242,26.5904,451906.2910532,0
+WOR.US,D,20170831,000000,26.778,26.9323,26.5065,26.5963,607050.00950625,0
+WOR.US,D,20170901,000000,26.772,27.0529,26.6442,26.9097,436689.12810105,0
+WOR.US,D,20170905,000000,27.0067,27.3943,26.5117,26.7566,622373.68076486,0
+WOR.US,D,20170906,000000,26.8248,27.2641,26.5503,26.623,702425.66198346,0
+WOR.US,D,20170907,000000,26.7023,26.7182,26.2609,26.617,638363.45159052,0
+WOR.US,D,20170908,000000,26.4798,26.7347,26.3024,26.7182,715433.20022966,0
+WOR.US,D,20170911,000000,26.904,27.1436,26.6744,26.9478,943362.66655297,0
+WOR.US,D,20170912,000000,27.0163,27.0383,26.7134,27.0121,803351.58065019,0
+WOR.US,D,20170913,000000,26.8248,27.1785,26.6608,27.0327,872718.91906716,0
+WOR.US,D,20170914,000000,26.9259,27.1016,26.5425,26.9092,779236.74759279,0
+WOR.US,D,20170915,000000,26.8412,27.6634,26.8412,27.4008,1499616.6669423,0
+WOR.US,D,20170918,000000,27.4334,28.1485,27.4334,27.7539,773262.13878564,0
+WOR.US,D,20170919,000000,27.7539,28.0473,27.4169,27.855,689091.83638588,0
+WOR.US,D,20170920,000000,27.9852,28.1443,27.3754,27.6907,904935.14584382,0
+WOR.US,D,20170921,000000,27.5628,27.5741,26.8826,26.9673,1193408.6672326,0
+WOR.US,D,20170922,000000,26.7065,27.4008,26.5773,27.3754,623682.21138644,0
+WOR.US,D,20170925,000000,27.3316,27.4554,26.9146,27.0589,682841.65846852,0
+WOR.US,D,20170926,000000,27.0955,27.2205,26.7335,26.8294,957251.01158708,0
+WOR.US,D,20170927,000000,25.9469,26.0806,24.225,25.6801,2981395.7284732,0
+WOR.US,D,20170928,000000,25.3915,25.4767,24.189,24.3373,2508794.704424,0
+WOR.US,D,20170929,000000,24.3214,24.7598,24.3214,24.59,2055067.6285134,0
+WOR.US,D,20171002,000000,24.6431,24.8887,24.3166,24.8573,1742315.2850877,0
+WOR.US,D,20171003,000000,24.9106,24.9478,24.0073,24.1783,1921590.7426785,0
+WOR.US,D,20171004,000000,24.1463,24.2853,23.7022,23.7224,1072638.3914129,0
+WOR.US,D,20171005,000000,23.8452,23.9169,23.4247,23.4828,1171723.237926,0
+WOR.US,D,20171006,000000,23.3542,23.4863,23.1993,23.3704,956485.16614577,0
+WOR.US,D,20171009,000000,23.0023,23.1887,22.9213,23.0876,1353101.8119164,0
+WOR.US,D,20171010,000000,23.1828,23.2857,22.916,23.0722,770846.25989899,0
+WOR.US,D,20171011,000000,23.0231,23.556,23.0231,23.1634,883510.07017523,0
+WOR.US,D,20171012,000000,23.1407,23.6323,23.0018,23.5891,1163238.0761821,0
+WOR.US,D,20171013,000000,23.963,24.0548,23.6046,23.9003,980550.97157009,0
+WOR.US,D,20171016,000000,24.1191,24.2469,23.6046,23.7446,698802.6889575,0
+WOR.US,D,20171017,000000,23.688,23.8725,23.5536,23.7275,690801.04111252,0
+WOR.US,D,20171018,000000,23.7275,24.0133,23.6437,23.8785,671320.16468793,0
+WOR.US,D,20171019,000000,23.7554,24.0506,23.5536,24.0133,747385.69215236,0
+WOR.US,D,20171020,000000,24.2853,24.5308,24.2469,24.4498,871124.67568709,0
+WOR.US,D,20171023,000000,24.4881,24.5141,24.1571,24.1837,930483.61451768,0
+WOR.US,D,20171024,000000,24.1948,24.6384,24.1948,24.5623,870467.02916021,0
+WOR.US,D,20171025,000000,24.5362,24.6107,24.3966,24.5623,883258.16957754,0
+WOR.US,D,20171026,000000,24.6594,24.8668,24.568,24.6758,640715.0873717,0
+WOR.US,D,20171027,000000,24.5404,24.8384,24.4941,24.8194,822283.00946241,0
+WOR.US,D,20171030,000000,24.6053,24.7118,24.4131,24.5462,1123206.1684447,0
+WOR.US,D,20171031,000000,24.4385,24.7397,24.3166,24.3214,1334959.8970581,0
+WOR.US,D,20171101,000000,24.6533,24.9424,24.1238,24.1523,1102876.6067849,0
+WOR.US,D,20171102,000000,24.2149,24.4131,23.9795,24.1463,626733.75889547,0
+WOR.US,D,20171103,000000,24.2102,24.2102,23.9228,24.0548,811586.53240447,0
+WOR.US,D,20171106,000000,24.1351,24.2575,23.9228,23.9334,620725.33792758,0
+WOR.US,D,20171107,000000,23.9279,23.9279,23.3059,23.4512,1088117.598611,0
+WOR.US,D,20171108,000000,23.2798,23.4111,22.9809,23.2638,1022873.6531994,0
+WOR.US,D,20171109,000000,22.7942,23.0126,22.6535,22.7191,708511.85092113,0
+WOR.US,D,20171110,000000,22.7522,22.9053,22.1785,22.2801,1148832.4050883,0
+WOR.US,D,20171113,000000,22.06,22.6558,21.9915,22.5039,1044324.0879885,0
+WOR.US,D,20171114,000000,22.344,22.3647,21.4946,21.6391,1358400.1775083,0
+WOR.US,D,20171115,000000,21.345,21.5005,21.1256,21.1953,1429042.2343861,0
+WOR.US,D,20171116,000000,21.3119,21.5379,21.2119,21.4923,1115647.4599057,0
+WOR.US,D,20171117,000000,21.3119,21.5259,21.1906,21.5094,1028268.3834494,0
+WOR.US,D,20171120,000000,21.5379,21.6391,21.4313,21.5799,568284.36718948,0
+WOR.US,D,20171121,000000,21.6709,21.8464,21.3662,21.4313,795111.55707183,0
+WOR.US,D,20171122,000000,21.565,21.8307,21.5154,21.6448,575919.15309013,0
+WOR.US,D,20171124,000000,21.8259,22.0074,21.6927,21.8566,298574.90441718,0
+WOR.US,D,20171127,000000,21.8105,21.8105,21.4527,21.633,664339.64409804,0
+WOR.US,D,20171128,000000,21.6219,21.9389,21.5538,21.8849,517934.67859465,0
+WOR.US,D,20171129,000000,21.847,22.5309,21.847,22.3299,390880.41269693,0
+WOR.US,D,20171130,000000,22.3599,22.6233,22.1677,22.2357,701357.19770329,0
+WOR.US,D,20171201,000000,22.3245,22.4239,21.6001,22.0342,657019.31129247,0
+WOR.US,D,20171204,000000,22.3021,22.8148,22.05,22.4948,670789.3137639,0
+WOR.US,D,20171205,000000,22.3819,22.3932,22.0773,22.1045,414812.66008622,0
+WOR.US,D,20171206,000000,22.0891,22.3245,22.0051,22.0991,362564.41866448,0
+WOR.US,D,20171207,000000,22.05,22.6593,22.05,22.2323,740665.52520036,0
+WOR.US,D,20171208,000000,22.4351,22.7132,22.0342,22.6172,534277.7865003,0
+WOR.US,D,20171211,000000,22.7404,22.9303,22.5795,22.7705,556255.69099738,0
+WOR.US,D,20171212,000000,22.8368,22.9303,22.6291,22.6705,636327.95951246,0
+WOR.US,D,20171213,000000,22.6535,22.9479,22.489,22.8528,495818.14423841,0
+WOR.US,D,20171214,000000,22.8202,23.045,22.4327,22.4327,481077.73275301,0
+WOR.US,D,20171215,000000,22.5623,22.8368,22.3908,22.6379,2750839.0572585,0
+WOR.US,D,20171218,000000,22.8781,23.3893,22.8781,23.2933,1279626.2959666,0
+WOR.US,D,20171219,000000,23.2822,24.668,23.2822,23.9334,1202543.0224632,0
+WOR.US,D,20171220,000000,24.0506,24.2192,23.4106,23.8607,997249.10716378,0
+WOR.US,D,20171221,000000,23.9228,24.125,23.6637,23.9966,499542.55374666,0
+WOR.US,D,20171222,000000,24.0398,24.0398,23.6477,23.6913,408185.47657633,0
+WOR.US,D,20171226,000000,23.6748,23.947,23.5293,23.7813,299734.6615314,0
+WOR.US,D,20171227,000000,23.815,24.0713,23.6145,23.8889,795796.25332734,0
+WOR.US,D,20171228,000000,24.0659,24.2924,23.8837,24.0452,543839.86556457,0
+WOR.US,D,20171229,000000,24.0452,24.0772,23.6637,23.669,528994.6363808,0
+WOR.US,D,20180102,000000,23.8499,24.4971,23.7596,24.4858,904776.22868823,0
+WOR.US,D,20180103,000000,24.5656,24.6788,24.2978,24.383,368934.62975255,0
+WOR.US,D,20180104,000000,24.5124,24.5124,24.0133,24.244,895636.80163352,0
+WOR.US,D,20180105,000000,24.3338,24.5545,24.0341,24.5545,690544.06869072,0
+WOR.US,D,20180108,000000,24.668,25.2371,24.6466,24.9631,999181.47215148,0
+WOR.US,D,20180109,000000,24.9052,24.9052,24.3079,24.4155,991896.64211471,0
+WOR.US,D,20180110,000000,24.4095,25.1401,24.3789,25.1301,923969.70174634,0
+WOR.US,D,20180111,000000,25.2057,25.8551,25.1082,25.844,736122.86140161,0
+WOR.US,D,20180112,000000,25.9191,25.9902,25.4363,25.6512,629381.25108334,0
+WOR.US,D,20180116,000000,25.6133,26.1669,25.3925,25.4152,1048266.5859337,0
+WOR.US,D,20180117,000000,25.5116,25.8551,25.3022,25.8019,737360.38648561,0
+WOR.US,D,20180118,000000,25.8273,26.1515,25.5388,25.6074,670119.83298076,0
+WOR.US,D,20180119,000000,25.5855,25.8551,25.3979,25.6996,842379.26721292,0
+WOR.US,D,20180122,000000,25.6074,25.9569,25.4531,25.9569,446220.77622063,0
+WOR.US,D,20180123,000000,25.7854,25.9569,25.1998,25.9031,478448.83725355,0
+WOR.US,D,20180124,000000,26.1515,26.1829,25.8883,25.9902,501234.85239293,0
+WOR.US,D,20180125,000000,26.2367,26.3715,25.8221,26.2846,672966.81691717,0
+WOR.US,D,20180126,000000,26.2846,26.8217,26.1611,26.6069,947254.44625698,0
+WOR.US,D,20180129,000000,26.5325,26.7986,26.4202,26.4202,726390.03092549,0
+WOR.US,D,20180130,000000,26.3012,26.4675,25.3771,25.4092,739076.35364441,0
+WOR.US,D,20180131,000000,25.641,25.641,24.8402,25.1199,624914.66464631,0
+WOR.US,D,20180201,000000,25.0288,25.2429,24.8077,25.2312,559843.16125455,0
+WOR.US,D,20180202,000000,24.9739,24.9739,24.4473,24.4858,566338.47733744,0
+WOR.US,D,20180205,000000,24.3338,24.843,23.7016,23.7016,746667.18373611,0
+WOR.US,D,20180206,000000,23.2384,24.1902,22.6806,24.0292,791160.60608648,0
+WOR.US,D,20180207,000000,23.938,24.4858,23.938,24.1902,476712.58279827,0
+WOR.US,D,20180208,000000,24.2113,24.2113,23.2384,23.2384,431559.82331302,0
+WOR.US,D,20180209,000000,23.54,23.5981,22.5026,23.2332,695176.33471549,0
+WOR.US,D,20180212,000000,23.3834,23.9279,23.304,23.7317,343409.82959124,0
+WOR.US,D,20180213,000000,23.669,24.1044,23.669,24.0292,308370.28739073,0
+WOR.US,D,20180214,000000,23.7434,24.6361,23.7016,24.5876,561050.25539385,0
+WOR.US,D,20180215,000000,24.8295,24.8969,24.5498,24.7805,328101.37380498,0
+WOR.US,D,20180216,000000,24.6626,25.4152,24.5656,25.0869,498796.9956018,0
+WOR.US,D,20180220,000000,24.6788,25.4152,24.6788,24.6788,377475.58156172,0
+WOR.US,D,20180221,000000,24.7586,25.2507,24.5818,24.6083,514979.49574379,0
+WOR.US,D,20180222,000000,24.8077,24.9367,24.5386,24.6941,388192.34591612,0
+WOR.US,D,20180223,000000,24.791,24.8994,24.4971,24.8881,278760.97820902,0
+WOR.US,D,20180226,000000,25.0921,25.1732,24.71,25.0921,235912.51747988,0
+WOR.US,D,20180227,000000,24.9899,25.2477,24.5876,24.5876,343807.12248024,0
+WOR.US,D,20180228,000000,24.6143,24.6466,23.7542,23.7653,549226.14277441,0
+WOR.US,D,20180301,000000,23.9279,24.4309,23.6419,24.0133,599552.16285665,0
+WOR.US,D,20180302,000000,23.8304,24.0772,23.5352,23.9169,346911.07883844,0
+WOR.US,D,20180305,000000,23.6868,24.1843,23.6748,24.0806,319431.93578489,0
+WOR.US,D,20180306,000000,24.2652,24.4527,23.8358,24.3947,373766.38752585,0
+WOR.US,D,20180307,000000,24.1363,24.7971,24.1363,24.6887,362151.91030316,0
+WOR.US,D,20180308,000000,24.7047,24.7047,23.9169,24.1735,274637.58520376,0
+WOR.US,D,20180309,000000,24.4155,24.4155,24.0452,24.3569,371593.95619671,0
+WOR.US,D,20180312,000000,24.383,24.7218,24.3451,24.6839,335727.70666548,0
+WOR.US,D,20180313,000000,24.7438,24.9899,24.5338,24.5758,429774.54122463,0
+WOR.US,D,20180314,000000,24.7224,24.8674,24.102,24.1831,335881.55199697,0
+WOR.US,D,20180315,000000,24.1884,24.4522,23.9357,23.9884,518083.45210201,0
+WOR.US,D,20180316,000000,23.9826,24.4634,23.8116,24.2422,2125544.0058035,0
+WOR.US,D,20180319,000000,24.102,24.1285,23.5299,23.9073,532445.16738686,0
+WOR.US,D,20180320,000000,23.9073,23.9826,23.2491,23.2596,429191.28145147,0
+WOR.US,D,20180321,000000,23.2927,23.9133,23.2543,23.7446,300862.2970929,0
+WOR.US,D,20180322,000000,23.3513,23.5626,22.57,22.5954,423882.77221139,0
+WOR.US,D,20180323,000000,22.6876,22.7905,22.0022,22.0022,586821.88432874,0
+WOR.US,D,20180326,000000,22.418,22.418,21.8666,22.3226,541043.59986932,0
+WOR.US,D,20180327,000000,22.4512,22.5641,21.9544,22.0672,488440.33075955,0
+WOR.US,D,20180328,000000,22.056,22.2293,21.7543,22.0022,674530.62935254,0
+WOR.US,D,20180329,000000,22.0727,23.3834,21.975,23.1639,803422.58618781,0
+WOR.US,D,20180402,000000,22.845,23.0817,21.42,21.4793,835522.16100985,0
+WOR.US,D,20180403,000000,21.6471,22.056,21.6471,21.8786,752384.82012143,0
+WOR.US,D,20180404,000000,21.522,21.9861,21.3817,21.9104,915068.65042503,0
+WOR.US,D,20180405,000000,22.1423,22.6397,22.1252,22.4233,815439.42812361,0
+WOR.US,D,20180406,000000,22.4512,22.6178,21.8993,22.0133,783574.84781888,0
+WOR.US,D,20180409,000000,22.0951,22.4233,21.9802,22.0951,625139.51551541,0
+WOR.US,D,20180410,000000,22.4612,23.3438,22.4558,23.1467,933469.2283132,0
+WOR.US,D,20180411,000000,22.9794,23.2761,22.6451,22.8504,517559.36361014,0
+WOR.US,D,20180412,000000,22.9794,23.5352,22.9794,23.3566,429872.59649085,0
+WOR.US,D,20180413,000000,23.5519,23.8009,23.3834,23.3834,603109.20216912,0
+WOR.US,D,20180416,000000,23.5626,24.2582,23.449,24.1232,812829.12931257,0
+WOR.US,D,20180417,000000,24.3557,24.8248,24.3025,24.6893,596882.6927643,0
+WOR.US,D,20180418,000000,24.9011,25.2945,24.9011,25.0414,511106.3127282,0
+WOR.US,D,20180419,000000,24.9217,25.2407,24.8248,25.1324,450210.61119088,0
+WOR.US,D,20180420,000000,25.1223,25.3152,24.8573,24.9011,521285.46372643,0
+WOR.US,D,20180423,000000,24.7816,25.1111,24.6196,24.8413,668812.9929672,0
+WOR.US,D,20180424,000000,25.0619,25.4452,24.4008,24.7224,1100824.2086265,0
+WOR.US,D,20180425,000000,24.5598,25.3697,24.4905,24.8839,748396.67575924,0
+WOR.US,D,20180426,000000,25.0146,25.1763,24.5758,25.0259,551985.21509281,0
+WOR.US,D,20180427,000000,24.8953,24.9538,24.3728,24.6249,473831.78670112,0
+WOR.US,D,20180430,000000,24.6419,24.7764,24.0268,24.0311,615935.84535522,0
+WOR.US,D,20180501,000000,23.8682,24.0481,23.3945,23.95,588487.1332464,0
+WOR.US,D,20180502,000000,24.0635,24.1884,23.728,23.7831,371260.90641319,0
+WOR.US,D,20180503,000000,23.8163,24.1073,23.3725,23.6157,438501.45991802,0
+WOR.US,D,20180504,000000,23.4902,24.1181,23.4547,23.9447,461656.02760973,0
+WOR.US,D,20180507,000000,24.0369,24.4035,23.9252,24.3819,435887.7798909,0
+WOR.US,D,20180508,000000,24.2635,24.5758,24.2362,24.3819,434924.13330911,0
+WOR.US,D,20180509,000000,24.5071,24.5071,24.2695,24.3557,379522.90789605,0
+WOR.US,D,20180510,000000,24.4806,24.8142,24.4634,24.7283,459130.25920059,0
+WOR.US,D,20180511,000000,24.8194,25.1602,24.8194,24.943,519451.15400494,0
+WOR.US,D,20180514,000000,25.0313,25.1169,24.4522,24.5118,478643.25717794,0
+WOR.US,D,20180515,000000,24.3172,24.8194,24.2303,24.7922,470388.01812724,0
+WOR.US,D,20180516,000000,24.9069,25.483,24.7391,25.3962,393007.19760902,0
+WOR.US,D,20180517,000000,25.4353,25.9038,25.4353,25.8782,310645.84581018,0
+WOR.US,D,20180518,000000,25.9038,26.1693,25.7415,26.0445,478847.82075058,0
+WOR.US,D,20180521,000000,26.1296,26.3302,25.9143,26.1533,327147.87087144,0
+WOR.US,D,20180522,000000,26.2337,26.5254,26.0331,26.0385,372390.23258274,0
+WOR.US,D,20180523,000000,25.7747,25.8936,25.5427,25.7806,308074.43098403,0
+WOR.US,D,20180524,000000,25.7629,25.9091,25.4991,25.731,337785.17664803,0
+WOR.US,D,20180525,000000,25.5855,25.5855,25.1548,25.2625,320897.69295406,0
+WOR.US,D,20180529,000000,24.8626,25.5329,24.7816,25.3755,355616.01962733,0
+WOR.US,D,20180530,000000,25.6346,26.3084,25.6299,26.1137,572318.15796869,0
+WOR.US,D,20180531,000000,26.3626,26.5704,25.8782,25.8782,668539.11446503,0
+WOR.US,D,20180601,000000,26.2279,26.556,26.1137,26.4011,679921.97838648,0
+WOR.US,D,20180604,000000,26.6442,26.7926,26.303,26.4479,391627.66144984,0
+WOR.US,D,20180605,000000,26.0996,26.6442,25.9694,26.0996,457465.01028295,0
+WOR.US,D,20180606,000000,26.2117,26.3686,25.9527,26.3626,338099.62974314,0
+WOR.US,D,20180607,000000,26.3514,26.4225,25.9884,26.1899,304277.32533015,0
+WOR.US,D,20180608,000000,26.1356,26.2279,25.828,26.0504,337654.99982907,0
+WOR.US,D,20180611,000000,26.1693,26.3403,25.9694,26.1634,433037.41473846,0
+WOR.US,D,20180612,000000,26.1243,26.222,25.4299,25.5695,466861.40975945,0
+WOR.US,D,20180613,000000,25.6068,25.9091,25.5878,25.867,650772.51459118,0
+WOR.US,D,20180614,000000,26.1486,26.2621,25.7104,26.2135,465808.16095165,0
+WOR.US,D,20180615,000000,25.9758,25.9758,25.5653,25.7469,950939.97178035,0
+WOR.US,D,20180618,000000,25.5363,26.2621,25.5363,26.0392,363619.35808035,0
+WOR.US,D,20180619,000000,25.6501,25.6501,24.8964,25.3127,530391.07862039,0
+WOR.US,D,20180620,000000,25.6173,26.3166,25.4275,26.2238,649690.5254467,0
+WOR.US,D,20180621,000000,26.1149,26.2083,25.7304,25.8339,405265.79649431,0
+WOR.US,D,20180622,000000,25.9367,26.3225,25.8812,25.97,593405.11202964,0
+WOR.US,D,20180625,000000,25.7304,25.8226,24.9337,25.3783,466120.9234387,0
+WOR.US,D,20180626,000000,25.4548,25.78,25.1265,25.6447,390177.11975301,0
+WOR.US,D,20180627,000000,25.6501,25.8013,24.9774,25.0218,563795.80284793,0
+WOR.US,D,20180628,000000,25.091,25.091,22.6322,23.259,1917842.6646578,0
+WOR.US,D,20180629,000000,23.6553,23.6553,22.5971,22.751,1125618.6661153,0
+WOR.US,D,20180702,000000,22.3647,23.3029,22.273,23.2265,1380765.2312461,0
+WOR.US,D,20180703,000000,23.281,23.6773,23.2265,23.3295,657947.45510546,0
+WOR.US,D,20180705,000000,23.65,24.1417,23.5572,24.1375,998703.03007667,0
+WOR.US,D,20180706,000000,24.0772,24.4629,24.0299,24.3208,603939.2907159,0
+WOR.US,D,20180709,000000,24.5592,25.0384,24.4297,24.8486,723269.16848692,0
+WOR.US,D,20180710,000000,24.7928,25.2595,24.6845,25.0477,666753.83237662,0
+WOR.US,D,20180711,000000,24.6948,25.178,24.6083,24.8686,598482.00796846,0
+WOR.US,D,20180712,000000,25.1076,25.1076,24.6472,24.8686,550676.6844712,0
+WOR.US,D,20180713,000000,24.8486,25.0229,24.5538,24.6307,405729.02309678,0
+WOR.US,D,20180716,000000,24.6307,24.8371,24.2186,24.3966,290887.7096673,0
+WOR.US,D,20180717,000000,24.4297,24.8745,24.4297,24.6581,279033.16610318,0
+WOR.US,D,20180718,000000,24.6581,24.9938,24.565,24.9828,284749.11188045,0
+WOR.US,D,20180719,000000,24.5711,24.9337,24.5432,24.8486,357546.69400697,0
+WOR.US,D,20180720,000000,24.9023,25.3518,24.777,25.0323,555964.90641481,0
+WOR.US,D,20180723,000000,24.9938,25.336,24.9881,25.027,435458.3654492,0
+WOR.US,D,20180724,000000,25.444,25.8983,25.336,25.357,516695.46290261,0
+WOR.US,D,20180725,000000,24.7604,25.4335,24.7604,25.3518,602622.30705409,0
+WOR.US,D,20180726,000000,25.2057,25.3732,25.0686,25.2111,396821.2093433,0
+WOR.US,D,20180727,000000,25.3471,25.3783,25.0686,25.1838,341742.89006556,0
+WOR.US,D,20180730,000000,25.2809,25.6501,25.2543,25.4163,451968.84355062,0
+WOR.US,D,20180731,000000,25.4761,25.5464,25.2111,25.3783,409455.12321305,0
+WOR.US,D,20180801,000000,25.2318,25.444,25.1076,25.3187,610519.13720072,0
+WOR.US,D,20180802,000000,25.0384,25.3998,24.9337,25.3028,301222.39660505,0
+WOR.US,D,20180803,000000,25.3411,25.3944,25.2159,25.357,474431.9525547,0
+WOR.US,D,20180806,000000,25.2483,25.8837,25.2483,25.7203,373370.78524491,0
+WOR.US,D,20180807,000000,25.9309,26.3273,25.7043,25.7257,358540.77153348,0
+WOR.US,D,20180808,000000,25.6759,25.7908,24.4243,24.6632,958064.1940535,0
+WOR.US,D,20180809,000000,24.6249,24.8638,24.3208,24.6632,311959.44825588,0
+WOR.US,D,20180810,000000,24.4076,24.6307,24.1261,24.4024,192085.19469658,0
+WOR.US,D,20180813,000000,24.4024,24.4739,23.8825,24.0558,329891.72771749,0
+WOR.US,D,20180814,000000,24.202,24.2789,24.0512,24.1162,388658.9537347,0
+WOR.US,D,20180815,000000,23.8487,24.1971,23.5247,24.0027,387827.17457988,0
+WOR.US,D,20180816,000000,24.2344,24.4663,24.0452,24.2954,417642.73794222,0
+WOR.US,D,20180817,000000,24.2287,24.5113,23.9375,24.4516,275854.82299129,0
+WOR.US,D,20180820,000000,24.565,25.0631,24.565,24.9993,261723.03039965,0
+WOR.US,D,20180821,000000,24.9661,25.7524,24.9661,25.2761,344872.20554433,0
+WOR.US,D,20180822,000000,25.2198,25.2198,24.9075,25.0052,229870.28435122,0
+WOR.US,D,20180823,000000,24.9881,24.9881,24.3806,24.4137,220059.68590531,0
+WOR.US,D,20180824,000000,24.6249,24.9508,24.5569,24.9129,205583.0092739,0
+WOR.US,D,20180827,000000,25.0477,25.5464,24.8792,25.3619,306074.44167479,0
+WOR.US,D,20180828,000000,25.4708,25.5205,25.1247,25.2707,254262.3771269,0
+WOR.US,D,20180829,000000,25.2707,25.5145,25.0857,25.3783,371793.44794522,0
+WOR.US,D,20180830,000000,25.2595,25.4051,24.7391,25.2111,299678.87146614,0
+WOR.US,D,20180831,000000,25.0477,25.3783,25.0477,25.2483,214321.76222352,0
+WOR.US,D,20180904,000000,25.0218,25.2057,24.6419,24.8424,344929.68621763,0
+WOR.US,D,20180905,000000,24.8371,25.3127,24.777,25.0969,203571.18570837,0
+WOR.US,D,20180906,000000,25.2057,25.3536,24.6815,24.8586,258400.98560451,0
+WOR.US,D,20180907,000000,24.7289,24.9223,24.3947,24.565,292830.21830321,0
+WOR.US,D,20180910,000000,24.4297,24.8319,24.1807,24.2078,463792.95617008,0
+WOR.US,D,20180911,000000,23.9571,24.0772,23.6442,23.8595,484966.13124096,0
+WOR.US,D,20180912,000000,23.7909,24.3208,23.6891,24.1693,435105.02836919,0
+WOR.US,D,20180913,000000,24.3617,24.3617,23.8329,23.9263,548737.55705135,0
+WOR.US,D,20180914,000000,23.9085,24.1807,23.7945,24.1156,538945.55529388,0
+WOR.US,D,20180917,000000,24.1487,24.8567,24.1321,24.6167,562463.60371379,0
+WOR.US,D,20180918,000000,24.8236,25.0737,24.59,24.8509,444753.32844342,0
+WOR.US,D,20180919,000000,24.9112,25.3904,24.9112,25.0206,314606.94044376,0
+WOR.US,D,20180920,000000,25.4174,25.4174,24.8833,25.2483,458227.47450819,0
+WOR.US,D,20180921,000000,25.2429,25.3678,24.9379,25.0905,1578196.1285596,0
+WOR.US,D,20180924,000000,25.1128,25.3476,24.6662,24.8668,644721.82842231,0
+WOR.US,D,20180925,000000,25.0206,25.4228,24.843,25.2258,551314.04370161,0
+WOR.US,D,20180926,000000,23.7069,24.59,23.0751,23.1572,2316856.5926266,0
+WOR.US,D,20180927,000000,23.0409,23.7016,22.8834,22.9771,1221636.749647,0
+WOR.US,D,20180928,000000,22.8834,23.7554,22.8834,23.6247,971523.1246459,0
+WOR.US,D,20181001,000000,23.8524,24.5344,23.608,23.8636,825255.09839362,0
+WOR.US,D,20181002,000000,23.8055,24.099,23.6299,23.8377,943088.78805078,0
+WOR.US,D,20181003,000000,23.827,23.8636,23.2981,23.4236,784935.78728968,0
+WOR.US,D,20181004,000000,23.3524,23.5597,23.17,23.2271,650096.27137587,0
+WOR.US,D,20181005,000000,23.1135,23.3686,22.7042,23.0468,907905.54416702,0
+WOR.US,D,20181008,000000,23.026,23.9735,22.9982,23.8636,531711.44349826,0
+WOR.US,D,20181009,000000,23.7501,24.1261,23.5329,23.6359,595741.53233849,0
+WOR.US,D,20181010,000000,23.4875,23.5975,22.7741,22.8185,864683.45906142,0
+WOR.US,D,20181011,000000,22.6984,23.2491,22.399,22.7485,828754.65703277,0
+WOR.US,D,20181012,000000,23.0639,23.1969,22.3825,22.6818,757353.51714581,0
+WOR.US,D,20181015,000000,22.6547,23.1572,22.5351,23.0805,1165571.1152749,0
+WOR.US,D,20181016,000000,23.2655,23.2655,22.9308,23.0912,511251.7050195,0
+WOR.US,D,20181017,000000,23.026,23.1177,22.5843,22.9827,445958.73197469,0
+WOR.US,D,20181018,000000,22.9053,22.9219,22.1926,22.4156,598762.6489028,0
+WOR.US,D,20181019,000000,22.4813,22.6446,22.1026,22.2246,471341.52106082,0
+WOR.US,D,20181022,000000,22.3185,22.78,22.1051,22.7042,454420.22520609,0
+WOR.US,D,20181023,000000,22.234,23.1077,22.1641,22.8729,758114.29076303,0
+WOR.US,D,20181024,000000,22.7918,22.9827,21.8815,21.8969,783889.300914,0
+WOR.US,D,20181025,000000,22.1429,22.6605,22.1429,22.5783,536876.25105505,0
+WOR.US,D,20181026,000000,22.1164,22.4368,21.6845,21.8058,750384.8308122,0
+WOR.US,D,20181029,000000,22.2398,22.5291,21.4071,21.6483,603790.51720852,0
+WOR.US,D,20181030,000000,21.5976,22.4753,21.5976,22.1429,734635.12632796,0
+WOR.US,D,20181031,000000,22.4104,23.0035,22.344,22.8185,560382.46521874,0
+WOR.US,D,20181101,000000,23.1887,23.2655,22.8243,22.9391,849875.42325447,0
+WOR.US,D,20181102,000000,23.1285,23.3249,22.8185,23.2152,532032.65902552,0
+WOR.US,D,20181105,000000,23.3478,23.6524,23.2107,23.3909,526921.95092594,0
+WOR.US,D,20181106,000000,23.3737,23.7726,23.1343,23.7446,654772.49320964,0
+WOR.US,D,20181107,000000,23.9843,24.1807,23.5755,24.1753,496668.52008166,0
+WOR.US,D,20181108,000000,24.2735,24.3978,23.8055,23.8424,621915.52598648,0
+WOR.US,D,20181109,000000,23.5868,23.7116,22.8622,23.1135,400144.94474648,0
+WOR.US,D,20181112,000000,23.1343,23.3909,22.8516,23.0912,286351.8083007,0
+WOR.US,D,20181113,000000,23.1401,23.4726,22.9485,23.0147,323406.55528281,0
+WOR.US,D,20181114,000000,23.174,23.3633,22.5405,22.7687,395751.0544551,0
+WOR.US,D,20181115,000000,22.5689,23.2271,22.4593,23.1887,259386.61009081,0
+WOR.US,D,20181116,000000,23.1285,23.3082,22.7611,23.0147,432520.08867872,0
+WOR.US,D,20181119,000000,22.9438,23.026,22.344,22.5575,491909.458454,0
+WOR.US,D,20181120,000000,22.2511,22.338,21.794,21.9791,303286.62901973,0
+WOR.US,D,20181121,000000,22.0897,22.5783,21.9086,22.4593,518124.02669493,0
+WOR.US,D,20181123,000000,22.0063,22.3068,21.8378,22.1588,175295.76626885,0
+WOR.US,D,20181126,000000,22.3014,22.6172,21.9141,22.0997,514142.64476486,0
+WOR.US,D,20181127,000000,21.8927,22.0063,21.1131,21.762,516683.62864636,0
+WOR.US,D,20181128,000000,21.794,22.4753,21.2546,22.4593,427548.01043829,0
+WOR.US,D,20181129,000000,22.3014,22.563,22.0555,22.399,268458.41282399,0
+WOR.US,D,20181130,000000,22.2453,22.6391,22.2453,22.5689,393996.2033114,0
+WOR.US,D,20181203,000000,23.0639,23.3633,22.5457,23.1993,418273.3347405,0
+WOR.US,D,20181204,000000,23.1077,23.304,21.6597,21.6685,606265.56737652,0
+WOR.US,D,20181206,000000,21.2887,21.5503,20.8014,21.533,429568.28704396,0
+WOR.US,D,20181207,000000,21.7288,21.8872,20.8084,20.863,636657.62807992,0
+WOR.US,D,20181210,000000,20.8729,20.9924,20.1863,20.5192,360490.04260155,0
+WOR.US,D,20181211,000000,20.9167,20.9167,20.1915,20.3401,499545.93496274,0
+WOR.US,D,20181212,000000,20.7157,21.0203,20.482,20.4969,632980.55559674,0
+WOR.US,D,20181213,000000,20.6617,20.9961,20.5696,20.5753,378249.88004326,0
+WOR.US,D,20181214,000000,20.2555,20.7559,20.2075,20.3601,337636.40314066,0
+WOR.US,D,20181217,000000,20.3601,20.99,20.0645,20.0969,562588.70870863,0
+WOR.US,D,20181218,000000,17.6746,19.6811,17.2252,19.4168,1756798.7241513,0
+WOR.US,D,20181219,000000,19.1878,20.24,18.9025,18.9623,1152118.9471146,0
+WOR.US,D,20181220,000000,18.9513,19.5988,18.7981,18.9399,741798.23258599,0
+WOR.US,D,20181221,000000,19.231,19.5486,19.0126,19.079,1354033.3369455,0
+WOR.US,D,20181224,000000,18.8636,19.1711,18.6554,18.6654,306784.49705084,0
+WOR.US,D,20181226,000000,18.7809,19.4456,18.4816,19.4013,412062.04080802,0
+WOR.US,D,20181227,000000,18.9623,19.3018,18.5951,19.2847,487138.56257009,0
+WOR.US,D,20181228,000000,19.2546,19.4604,18.9399,19.0948,466354.22734799,0
+WOR.US,D,20181231,000000,19.1652,19.1878,18.6997,19.1002,372280.34306023,0
+WOR.US,D,20190102,000000,18.6654,19.1664,18.5183,19.0383,790398.14186124,0
+WOR.US,D,20190103,000000,18.9565,18.9824,18.4531,18.4756,749409.34997414,0
+WOR.US,D,20190104,000000,18.908,19.6811,18.759,19.4055,829944.8450917,0
+WOR.US,D,20190107,000000,19.4402,19.9111,19.1979,19.4723,448526.76558477,0
+WOR.US,D,20190108,000000,19.6309,19.9657,19.5414,19.8017,358216.17479012,0
+WOR.US,D,20190109,000000,20.0536,20.1786,19.6912,19.939,456014.46858614,0
+WOR.US,D,20190110,000000,19.7469,20.059,19.7469,20.0377,425333.3139082,0
+WOR.US,D,20190111,000000,19.9231,20.0266,19.6758,19.8675,292476.88122325,0
+WOR.US,D,20190114,000000,19.7194,19.8071,19.5054,19.6161,243834.70674706,0
+WOR.US,D,20190115,000000,19.6912,19.7687,19.5,19.6646,277966.39243105,0
+WOR.US,D,20190116,000000,19.6811,20.3389,19.6811,20.1786,458222.40268407,0
+WOR.US,D,20190117,000000,20.0489,20.8488,20.0489,20.5696,562101.81359361,0
+WOR.US,D,20190118,000000,20.7766,21.0966,20.5696,20.9807,427299.49105666,0
+WOR.US,D,20190122,000000,20.6896,20.827,20.3005,20.4867,368483.23740635,0
+WOR.US,D,20190123,000000,20.5517,20.8156,20.0088,20.091,349683.67602114,0
+WOR.US,D,20190124,000000,20.0088,20.2347,19.9,20.2134,747618.99606165,0
+WOR.US,D,20190125,000000,20.5696,20.8653,20.4483,20.592,494453.82355155,0
+WOR.US,D,20190128,000000,20.3879,20.6151,19.9762,20.1786,388953.11953335,0
+WOR.US,D,20190129,000000,20.3601,20.6233,19.8165,19.8828,398158.48030155,0
+WOR.US,D,20190130,000000,20.153,20.6548,19.8614,20.6027,544727.43478466,0
+WOR.US,D,20190131,000000,20.4099,20.8611,20.2183,20.6843,401720.59143812,0
+WOR.US,D,20190201,000000,20.7654,20.9138,20.3601,20.3939,482991.50105229,0
+WOR.US,D,20190204,000000,20.2725,20.7057,20.1199,20.6677,353227.1904693,0
+WOR.US,D,20190205,000000,20.5696,20.6677,20.4371,20.5637,268128.74425653,0
+WOR.US,D,20190206,000000,20.4647,20.9528,20.4647,20.7873,370924.47541357,0
+WOR.US,D,20190207,000000,20.6558,20.7654,20.1726,20.3442,256186.28907444,0
+WOR.US,D,20190208,000000,20.246,20.4542,19.9111,20.0206,230597.24580765,0
+WOR.US,D,20190211,000000,20.0377,20.1726,19.9171,20.1619,195916.11251122,0
+WOR.US,D,20190212,000000,20.3495,20.8488,20.3495,20.8375,301599.40219756,0
+WOR.US,D,20190213,000000,20.9746,21.102,20.6874,20.799,311888.44271831,0
+WOR.US,D,20190214,000000,20.6725,20.7706,20.5027,20.6128,512901.73846481,0
+WOR.US,D,20190215,000000,20.8156,21.0186,20.5807,20.6558,366415.62377559,0
+WOR.US,D,20190219,000000,20.4969,20.9362,20.4969,20.592,366211.06020295,0
+WOR.US,D,20190220,000000,20.7001,21.4018,20.7001,21.3911,373869.51461616,0
+WOR.US,D,20190221,000000,21.319,21.6012,21.1285,21.3415,300279.03731971,0
+WOR.US,D,20190222,000000,21.4739,21.5875,21.1835,21.4354,324809.75995455,0
+WOR.US,D,20190225,000000,21.4354,21.6556,21.2533,21.5225,512296.50078712,0
+WOR.US,D,20190226,000000,21.4249,21.5112,21.1426,21.2533,416553.9863656,0
+WOR.US,D,20190227,000000,21.2823,21.5112,21.1232,21.494,307403.25959283,0
+WOR.US,D,20190228,000000,21.494,21.6556,21.2368,21.5515,428469.39181912,0
+WOR.US,D,20190301,000000,21.6556,21.7751,21.3679,21.494,322054.06885223,0
+WOR.US,D,20190304,000000,21.4681,21.6556,21.1599,21.3965,286799.81943083,0
+WOR.US,D,20190305,000000,21.4354,21.5455,21.277,21.2983,211050.43566953,0
+WOR.US,D,20190306,000000,21.3415,21.3415,20.6558,20.7001,263959.70483426,0
+WOR.US,D,20190307,000000,20.6896,20.6896,20.2017,20.2183,298461.63367862,0
+WOR.US,D,20190308,000000,20.0431,20.1086,19.7408,19.7745,329054.87673856,0
+WOR.US,D,20190311,000000,19.8562,20.24,19.6646,20.2299,396635.24245908,0
+WOR.US,D,20190312,000000,20.1957,20.4761,20.1957,20.3714,233219.37887495,0
+WOR.US,D,20190313,000000,20.4647,20.5861,20.3661,20.3879,497067.50357865,0
+WOR.US,D,20190314,000000,20.3601,20.3601,19.9846,20.1573,448995.06401138,0
+WOR.US,D,20190315,000000,20.1774,20.6575,20.1613,20.3939,1346667.3577229,0
+WOR.US,D,20190318,000000,20.4974,20.9007,20.4377,20.6145,333264.49075379,0
+WOR.US,D,20190319,000000,20.8516,20.8723,20.3985,20.5198,382275.21778229,0
+WOR.US,D,20190320,000000,20.4974,20.7972,20.0573,20.2893,445782.90873872,0
+WOR.US,D,20190321,000000,20.2938,21.5183,20.2938,21.0113,736089.04924086,0
+WOR.US,D,20190322,000000,20.6862,20.6862,18.8044,18.8595,659354.04099326,0
+WOR.US,D,20190325,000000,18.8595,19.3623,18.7394,19.2173,527084.24929759,0
+WOR.US,D,20190326,000000,19.4055,19.7762,19.3333,19.6167,367539.87812101,0
+WOR.US,D,20190327,000000,19.6167,20.0468,19.4782,19.9733,383061.35052009,0
+WOR.US,D,20190328,000000,20.0182,20.4873,20.0182,20.3773,451475.18600348,0
+WOR.US,D,20190329,000000,20.6636,20.7475,20.4146,20.5873,471248.53761869,0
+WOR.US,D,20190401,000000,20.8948,21.1055,20.7132,21.0434,329986.40176763,0
+WOR.US,D,20190402,000000,21.1161,21.132,20.7026,21.0492,695899.91495585,0
+WOR.US,D,20190403,000000,21.3917,21.5419,21.2308,21.4082,347857.81933985,0
+WOR.US,D,20190404,000000,21.4531,21.8217,21.3805,21.8217,369254.1546718,0
+WOR.US,D,20190405,000000,21.8832,22.1867,21.7946,22.1032,363299.83316112,0
+WOR.US,D,20190408,000000,22.0324,22.0879,21.6519,21.9217,491924.67392637,0
+WOR.US,D,20190409,000000,21.7892,21.7892,21.4024,21.4751,394390.11498433,0
+WOR.US,D,20190410,000000,21.6236,21.8171,21.3858,21.7335,267760.1917042,0
+WOR.US,D,20190411,000000,21.6679,21.7892,21.4006,21.5011,313004.24402354,0
+WOR.US,D,20190412,000000,21.7666,21.8714,21.5419,21.7502,337256.01633206,0
+WOR.US,D,20190415,000000,21.8383,21.8464,21.5473,21.8004,255831.2613864,0
+WOR.US,D,20190416,000000,21.8217,22.2032,21.8217,22.1867,269525.18649612,0
+WOR.US,D,20190417,000000,22.3564,22.5113,22.2346,22.3731,345849.37699042,0
+WOR.US,D,20190418,000000,22.3564,22.5994,22.2404,22.2855,339428.44766119,0
+WOR.US,D,20190422,000000,22.1584,22.1584,21.8331,22.0092,288747.3998909,0
+WOR.US,D,20190423,000000,22.0146,22.418,21.9436,22.3506,310970.44255354,0
+WOR.US,D,20190424,000000,22.308,22.5002,22.1945,22.2305,447317.98083744,0
+WOR.US,D,20190425,000000,22.2305,22.2305,21.6833,21.7786,267477.86016181,0
+WOR.US,D,20190426,000000,21.8058,22.0428,21.6519,21.9384,178800.3967321,0
+WOR.US,D,20190429,000000,21.9217,22.1867,21.8714,22.1476,298989.10338654,0
+WOR.US,D,20190430,000000,22.192,22.2742,22.0194,22.1365,548455.22550895,0
+WOR.US,D,20190501,000000,22.1975,22.2878,21.4693,21.4845,410702.79194527,0
+WOR.US,D,20190502,000000,21.4633,21.8597,21.2592,21.8004,227861.84200178,0
+WOR.US,D,20190503,000000,22.0702,22.9029,22.0702,22.7208,546330.1312049,0
+WOR.US,D,20190506,000000,22.1584,22.6055,22.1584,22.2517,269432.20305402,0
+WOR.US,D,20190507,000000,21.9158,22.1689,21.4313,21.6177,345734.41564383,0
+WOR.US,D,20190508,000000,21.4693,21.6775,21.4082,21.5419,308938.33169156,0
+WOR.US,D,20190509,000000,21.2207,21.7201,21.11,21.6679,125850.55297449,0
+WOR.US,D,20190510,000000,21.5685,21.8655,21.277,21.7726,189990.53133721,0
+WOR.US,D,20190513,000000,21.1008,21.2368,20.4608,20.5649,320179.18453781,0
+WOR.US,D,20190514,000000,20.6352,21.0267,20.4921,20.7416,269917.40756098,0
+WOR.US,D,20190515,000000,20.4548,20.8723,20.4429,20.8459,399729.05516907,0
+WOR.US,D,20190516,000000,21.0113,21.0434,20.6885,20.7528,150944.24808605,0
+WOR.US,D,20190517,000000,20.4706,20.582,20.2122,20.3601,199794.36735095,0
+WOR.US,D,20190520,000000,20.0573,20.2999,19.9312,20.0353,195877.22852636,0
+WOR.US,D,20190521,000000,20.1714,20.7079,20.1714,20.6145,162724.4048965,0
+WOR.US,D,20190522,000000,20.5139,20.6564,19.9957,20.118,327661.81571507,0
+WOR.US,D,20190523,000000,19.7762,19.9627,19.5,19.5993,207268.54548801,0
+WOR.US,D,20190524,000000,19.8366,19.9023,19.5492,19.8639,210739.3637905,0
+WOR.US,D,20190528,000000,19.92,20.0708,19.4723,19.6711,289413.49945796,0
+WOR.US,D,20190529,000000,19.445,19.7089,19.3175,19.6362,291825.99712853,0
+WOR.US,D,20190530,000000,19.6923,19.936,19.3593,19.4782,185518.87307607,0
+WOR.US,D,20190531,000000,19.1026,19.2836,18.6825,18.8335,361264.34108309,0
+WOR.US,D,20190603,000000,18.8985,19.2529,18.8648,19.0925,544277.73304647,0
+WOR.US,D,20190604,000000,19.4007,19.8419,19.345,19.8308,233851.66628126,0
+WOR.US,D,20190605,000000,19.8136,19.8136,19.3333,19.5155,269122.82178303,0
+WOR.US,D,20190606,000000,19.4604,19.7089,19.1516,19.5333,437788.0233259,0
+WOR.US,D,20190607,000000,19.6822,19.7645,19.4947,19.6267,288995.91927251,0
+WOR.US,D,20190610,000000,19.759,20.0071,19.6923,19.8136,198594.03564381,0
+WOR.US,D,20190611,000000,20.2063,20.4826,19.9846,20.1455,217899.08883244,0
+WOR.US,D,20190612,000000,20.0833,20.1714,19.9023,20.101,202036.11360964,0
+WOR.US,D,20190613,000000,20.301,20.5441,20.1579,20.4228,190186.64186965,0
+WOR.US,D,20190614,000000,20.317,20.4063,19.9846,20.1123,191216.22216493,0
+WOR.US,D,20190617,000000,20.118,20.4849,19.956,20.118,320682.98573321,0
+WOR.US,D,20190618,000000,20.4063,21.2439,20.4063,20.7234,309011.02783722,0
+WOR.US,D,20190619,000000,20.7559,21.0327,20.7428,20.9398,267885.29669902,0
+WOR.US,D,20190620,000000,21.3948,21.5336,21.0272,21.2439,340277.13289639,0
+WOR.US,D,20190621,000000,21.1232,21.5336,21.1232,21.2119,782433.68739308,0
+WOR.US,D,20190624,000000,21.2948,21.3271,20.928,20.9398,250039.2382474,0
+WOR.US,D,20190625,000000,21.0272,21.0722,20.6441,20.65,442810.81980747,0
+WOR.US,D,20190626,000000,20.8677,21.2581,20.8677,21.1332,791650.88241754,0
+WOR.US,D,20190627,000000,19.956,21.6762,19.6687,21.5994,800540.09948262,0
+WOR.US,D,20190628,000000,21.7329,22.3599,21.6792,22.3483,2444933.6763874,0
+WOR.US,D,20190701,000000,22.7047,22.738,22.1629,22.3653,727379.03662787,0
+WOR.US,D,20190702,000000,22.2428,22.6079,22.1051,22.3329,446775.29565717,0
+WOR.US,D,20190703,000000,22.477,22.6541,22.1774,22.2938,274867.50789694,0
+WOR.US,D,20190705,000000,22.0217,22.2718,21.9164,22.2605,286416.05140616,0
+WOR.US,D,20190708,000000,22.2056,22.3766,21.6685,21.8117,357193.356927,0
+WOR.US,D,20190709,000000,21.6046,21.8058,21.3271,21.5515,488726.04351802,0
+WOR.US,D,20190710,000000,21.7106,21.905,21.439,21.4503,277930.88966224,0
+WOR.US,D,20190711,000000,21.3835,21.6105,20.9882,21.1113,553844.88393487,0
+WOR.US,D,20190712,000000,21.2326,21.7164,21.2326,21.5674,460825.93906296,0
+WOR.US,D,20190715,000000,21.6881,21.8117,21.3444,21.5455,318874.03513231,0
+WOR.US,D,20190716,000000,21.4609,22.1606,21.4112,21.766,463152.21572359,0
+WOR.US,D,20190717,000000,21.7329,21.9275,21.5727,21.7223,498999.86856637,0
+WOR.US,D,20190718,000000,21.6881,21.9827,21.6762,21.889,524749.51959679,0
+WOR.US,D,20190719,000000,21.9714,22.3599,21.9714,22.0158,419461.83219139,0
+WOR.US,D,20190722,000000,22.0382,22.2209,21.6397,21.7495,419857.43447234,0
+WOR.US,D,20190723,000000,21.9111,22.2056,21.8597,22.1494,379786.64275001,0
+WOR.US,D,20190724,000000,21.9275,22.5606,21.9275,22.4713,358694.61686496,0
+WOR.US,D,20190725,000000,22.438,22.6379,22.3109,22.3885,542052.89286815,0
+WOR.US,D,20190726,000000,22.399,22.7528,22.2428,22.6541,363610.90504015,0
+WOR.US,D,20190729,000000,22.6659,22.6764,22.2825,22.5263,499165.54815413,0
+WOR.US,D,20190730,000000,22.6882,22.7556,22.1659,22.6882,378478.1121284,0
+WOR.US,D,20190731,000000,22.7095,22.8983,22.1831,22.3281,795600.14279488,0
+WOR.US,D,20190801,000000,22.2056,22.5263,21.5615,21.7832,421568.32980702,0
+WOR.US,D,20190802,000000,21.7998,21.8655,21.3444,21.7998,468171.6309891,0
+WOR.US,D,20190805,000000,21.2847,21.5336,20.7612,20.928,594077.97402885,0
+WOR.US,D,20190806,000000,21.044,21.339,20.7458,21.322,354647.30122143,0
+WOR.US,D,20190807,000000,20.9001,21.0219,20.5441,20.7948,535280.31706698,0
+WOR.US,D,20190808,000000,21.0386,21.6512,20.8509,21.522,512044.60018944,0
+WOR.US,D,20190809,000000,21.3331,21.3331,20.5908,20.7346,595087.26702769,0
+WOR.US,D,20190812,000000,20.6227,20.65,20.2293,20.3843,213662.42508863,0
+WOR.US,D,20190813,000000,20.2507,21.2119,20.2235,20.6287,233236.28495533,0
+WOR.US,D,20190814,000000,20.0732,20.2293,19.4853,19.5626,399948.83421404,0
+WOR.US,D,20190815,000000,19.5966,19.6628,18.885,19.051,417969.02529362,0
+WOR.US,D,20190816,000000,19.202,19.429,19.034,19.2841,663529.84284771,0
+WOR.US,D,20190819,000000,19.6568,19.9614,19.5351,19.8291,364966.77268682,0
+WOR.US,D,20190820,000000,19.6852,19.9757,19.6291,19.6568,260870.96394838,0
+WOR.US,D,20190821,000000,19.8348,19.9188,19.5173,19.5516,291391.51086269,0
+WOR.US,D,20190822,000000,19.6509,19.7681,19.4019,19.5456,299606.1753205,0
+WOR.US,D,20190823,000000,19.3013,19.3576,18.4638,18.53,451940.10321398,0
+WOR.US,D,20190826,000000,18.8246,18.8472,18.4194,18.7411,634571.41776073,0
+WOR.US,D,20190827,000000,18.9629,18.9789,18.4696,18.5189,443206.42208844,0
+WOR.US,D,20190828,000000,18.4294,19.0913,18.4294,18.9629,366779.10450381,0
+WOR.US,D,20190829,000000,19.0807,19.4174,19.0807,19.2748,208276.14787879,0
+WOR.US,D,20190830,000000,19.4907,19.4966,19.0967,19.2635,297873.3020813,0
+WOR.US,D,20190903,000000,18.8737,19.051,18.5579,18.9571,358349.73282516,0
+WOR.US,D,20190904,000000,19.3291,19.4408,19.1571,19.406,194774.9520854,0
+WOR.US,D,20190905,000000,19.6893,20.2844,19.3912,19.9012,329746.3354262,0
+WOR.US,D,20190906,000000,19.9348,20.0176,19.6568,19.6687,246534.60778412,0
+WOR.US,D,20190909,000000,19.7841,20.2731,19.7042,20.2507,326326.23536486,0
+WOR.US,D,20190910,000000,20.3678,21.0498,20.178,21.0386,313027.91253606,0
+WOR.US,D,20190911,000000,21.1113,21.8655,20.7458,21.8058,399671.57449577,0
+WOR.US,D,20190912,000000,21.8383,21.9229,21.3249,21.7217,326708.31278149,0
+WOR.US,D,20190913,000000,21.9838,22.2128,21.6933,21.7495,481569.69969214,0
+WOR.US,D,20190916,000000,21.4421,21.9336,21.3249,21.704,356167.15784778,0
+WOR.US,D,20190917,000000,21.4704,21.7217,21.1965,21.6264,299844.55105389,0
+WOR.US,D,20190918,000000,21.5379,21.8058,21.3752,21.5709,331678.70041392,0
+WOR.US,D,20190919,000000,21.3641,21.6933,21.1622,21.3362,299748.18639571,0
+WOR.US,D,20190920,000000,21.2137,21.6264,20.8889,20.9623,1866020.4564618,0
+WOR.US,D,20190923,000000,20.6156,21.1799,20.6156,20.9948,651690.51475594,0
+WOR.US,D,20190924,000000,20.9565,21.0681,20.4483,20.611,547545.6783844,0
+WOR.US,D,20190925,000000,19.4375,20.2406,19.0689,19.9006,1037696.9044786,0
+WOR.US,D,20190926,000000,19.6053,19.8005,19.18,19.6273,915616.40742943,0
+WOR.US,D,20190927,000000,19.8219,20.2696,19.8219,19.9454,704860.13755853,0
+WOR.US,D,20190930,000000,20.0685,20.3282,19.9095,20.1354,945661.89348499,0
+WOR.US,D,20191001,000000,20.2863,20.8447,19.9952,20.1295,755534.42289668,0
+WOR.US,D,20191002,000000,19.8503,20.0898,19.5883,19.7608,815730.21270618,0
+WOR.US,D,20191003,000000,19.5705,20.0633,19.5705,19.8894,498918.71938054,0
+WOR.US,D,20191004,000000,19.8562,20.1129,19.3651,19.6485,327054.88742934,0
+WOR.US,D,20191007,000000,19.7165,19.7834,19.4375,19.5048,273523.47450658,0
+WOR.US,D,20191008,000000,19.2912,19.6167,19.1635,19.3535,277849.74047642,0
+WOR.US,D,20191009,000000,19.532,19.5765,19.015,19.1635,240737.51282099,0
+WOR.US,D,20191010,000000,19.3535,19.5735,19.2245,19.3139,311629.77968844,0
+WOR.US,D,20191011,000000,19.8058,20.2696,19.6881,20.0004,367507.75656831,0
+WOR.US,D,20191014,000000,19.7834,19.8728,19.5657,19.5937,353570.38390103,0
+WOR.US,D,20191015,000000,19.6663,20.0065,19.4314,19.8279,197089.39448976,0
+WOR.US,D,20191016,000000,19.6994,19.9183,19.3984,19.52,229753.63239658,0
+WOR.US,D,20191017,000000,19.6053,19.8833,19.4586,19.6545,254181.22794108,0
+WOR.US,D,20191018,000000,19.6053,19.9402,19.6053,19.6936,259043.41665904,0
+WOR.US,D,20191021,000000,20.0117,20.2638,19.7219,19.7219,246519.39231176,0
+WOR.US,D,20191022,000000,19.7107,19.9892,19.6485,19.9508,207451.13115613,0
+WOR.US,D,20191023,000000,20.0353,20.0353,19.7499,19.9785,201219.54992718,0
+WOR.US,D,20191024,000000,20.0413,20.0645,19.7549,19.9846,280769.42055843,0
+WOR.US,D,20191025,000000,20.0117,20.395,19.9644,20.1295,308468.34265693,0
+WOR.US,D,20191028,000000,20.2803,21.0278,20.2803,21.0066,619717.73553677,0
+WOR.US,D,20191029,000000,20.8564,21.4969,20.8564,21.319,352266.92510357,0
+WOR.US,D,20191030,000000,21.0681,21.1244,20.5944,20.9459,296478.55044975,0
+WOR.US,D,20191031,000000,20.7825,20.7825,20.392,20.5594,312732.05612938,0
+WOR.US,D,20191101,000000,20.8564,21.4261,20.8564,21.219,285016.22795051,0
+WOR.US,D,20191104,000000,21.4969,21.6034,21.1398,21.581,255662.20058256,0
+WOR.US,D,20191105,000000,21.7832,21.8839,21.5497,21.6981,222911.74166582,0
+WOR.US,D,20191106,000000,21.6147,21.7916,21.4811,21.6264,255494.83038678,0
+WOR.US,D,20191107,000000,21.9281,21.9951,21.6502,21.778,430670.56348492,0
+WOR.US,D,20191108,000000,21.5982,21.866,21.4591,21.7549,181273.75629206,0
+WOR.US,D,20191111,000000,21.4537,21.5497,21.1858,21.3691,235307.27980217,0
+WOR.US,D,20191112,000000,21.4088,21.4479,20.9948,21.0511,290514.08529085,0
+WOR.US,D,20191113,000000,20.8837,21.0278,20.7051,20.8002,339840.95602251,0
+WOR.US,D,20191114,000000,20.7825,20.9167,20.4647,20.5311,225785.7753308,0
+WOR.US,D,20191115,000000,20.7606,20.9459,20.3584,20.4761,373237.22720986,0
+WOR.US,D,20191118,000000,20.3756,20.9221,20.2914,20.9062,357279.57793694,0
+WOR.US,D,20191119,000000,21.0568,21.1564,20.8084,20.9062,150951.01051821,0
+WOR.US,D,20191120,000000,20.6713,20.9794,20.4198,20.6713,230183.04683827,0
+WOR.US,D,20191121,000000,20.766,20.766,20.3584,20.5204,242734.12091415,0
+WOR.US,D,20191122,000000,20.8002,20.928,20.7446,20.8002,191949.94605352,0
+WOR.US,D,20191125,000000,20.9167,21.5119,20.7883,21.3249,245217.62412234,0
+WOR.US,D,20191126,000000,21.3858,21.766,21.2911,21.4858,309558.78484159,0
+WOR.US,D,20191127,000000,21.6207,21.704,21.3971,21.6933,143338.20252202,0
+WOR.US,D,20191129,000000,21.503,21.6815,21.3131,21.3917,181884.06579386,0
+WOR.US,D,20191202,000000,21.5148,21.6957,21.1026,21.1919,537016.57152225,0
+WOR.US,D,20191203,000000,20.8332,21.0734,20.6564,21.0629,252485.54807872,0
+WOR.US,D,20191204,000000,21.2409,21.7271,21.2296,21.235,456313.70620889,0
+WOR.US,D,20191205,000000,21.432,21.4537,21.0854,21.2462,322867.2513186,0
+WOR.US,D,20191206,000000,21.5922,22.1181,21.5148,22.0063,378249.88004326,0
+WOR.US,D,20191209,000000,21.9454,22.7208,21.9454,22.4204,449517.46189518,0
+WOR.US,D,20191210,000000,22.2967,22.5033,22.2577,22.3972,264818.53371766,0
+WOR.US,D,20191211,000000,22.431,22.7497,22.4251,22.6593,237464.49565899,0
+WOR.US,D,20191212,000000,22.5361,23.1717,22.4127,23.0083,515275.3521505,0
+WOR.US,D,20191213,000000,22.8285,23.0166,22.2494,22.3665,553412.08827708,0
+WOR.US,D,20191216,000000,22.5753,22.8569,22.4576,22.4576,596434.68163415,0
+WOR.US,D,20191217,000000,23.3005,25.1094,23.3005,24.4404,1183787.4168869,0
+WOR.US,D,20191218,000000,24.6208,25.0697,24.328,24.7047,1124002.4448307,0
+WOR.US,D,20191219,000000,24.8343,24.946,24.6208,24.7337,532049.56510589,0
+WOR.US,D,20191220,000000,24.7496,24.7496,24.2043,24.267,1146901.7307087,0
+WOR.US,D,20191223,000000,24.177,24.267,23.8962,24.0257,292671.30114765,0
+WOR.US,D,20191224,000000,24.0257,24.08,23.8346,23.8843,149147.13174141,0
+WOR.US,D,20191226,000000,23.9459,23.9856,23.7206,23.8962,319944.1900205,0
+WOR.US,D,20191227,000000,23.9742,24.0311,23.7434,23.8725,277393.27630607,0
+WOR.US,D,20191230,000000,23.9192,24.0919,23.7098,23.8346,404459.37646005,0
+WOR.US,D,20191231,000000,23.8068,24.1038,23.6937,23.6998,387369.01980151,0
+WOR.US,D,20200102,000000,23.8785,23.9973,23.1663,23.4353,406587.85198021,0
+WOR.US,D,20200103,000000,23.0645,23.2692,22.8901,23.1491,394885.46313953,0
+WOR.US,D,20200106,000000,23.1663,23.3845,22.9857,23.132,414873.52197561,0
+WOR.US,D,20200107,000000,22.9632,23.0981,22.8167,22.9575,327983.03124232,0
+WOR.US,D,20200108,000000,22.9012,23.126,22.7416,22.9632,297565.61141832,0
+WOR.US,D,20200109,000000,22.9522,22.9522,22.4972,22.6327,617060.09970068,0
+WOR.US,D,20200110,000000,22.6824,22.8113,22.519,22.6373,313379.55900801,0
+WOR.US,D,20200113,000000,22.699,22.8681,22.5528,22.7836,388124.7215946,0
+WOR.US,D,20200114,000000,22.7386,23.126,22.6882,22.9804,336419.16535313,0
+WOR.US,D,20200115,000000,22.8338,23.1201,22.6824,22.8901,458558.83368368,0
+WOR.US,D,20200116,000000,23.1201,23.2927,23.036,23.1816,472697.38870747,0
+WOR.US,D,20200117,000000,23.4128,23.4578,22.7663,22.7893,469299.26655062,0
+WOR.US,D,20200121,000000,22.6824,22.7047,22.1032,22.2323,408897.22256043,0
+WOR.US,D,20200122,000000,22.4624,22.4624,22.0762,22.1429,252377.34916429,0
+WOR.US,D,20200123,000000,21.9856,22.1371,21.5247,22.0188,391842.3686707,0
+WOR.US,D,20200124,000000,21.8951,21.9992,21.2783,21.4302,260788.12415449,0
+WOR.US,D,20200127,000000,20.9961,21.3722,20.7788,21.0984,265670.60016893,0
+WOR.US,D,20200128,000000,21.2723,21.378,21.0244,21.0699,442727.98001363,0
+WOR.US,D,20200129,000000,21.0699,21.3337,21.0191,21.087,337379.43071884,0
+WOR.US,D,20200130,000000,20.8285,21.3166,20.7215,21.3119,281104.16095001,0
+WOR.US,D,20200131,000000,21.1149,21.1149,20.5643,20.6648,419654.56150775,0
+WOR.US,D,20200203,000000,20.8167,21.3396,20.7606,21.2054,429512.49697872,0
+WOR.US,D,20200204,000000,21.5863,21.8555,21.3166,21.3899,409982.59292099,0
+WOR.US,D,20200205,000000,21.7495,21.9856,21.6029,21.9856,313633.15021377,0
+WOR.US,D,20200206,000000,22.1252,22.1252,21.7892,21.9129,287739.7975001,0
+WOR.US,D,20200207,000000,21.7217,21.7832,21.4071,21.5189,230238.83690354,0
+WOR.US,D,20200210,000000,21.3722,21.6201,21.3337,21.4745,140809.05289682,0
+WOR.US,D,20200211,000000,21.6661,22.1087,21.6661,21.8223,248316.50865641,0
+WOR.US,D,20200212,000000,22.1488,22.4411,21.6201,21.8004,366074.12095187,0
+WOR.US,D,20200213,000000,21.704,21.7549,21.4461,21.614,163502.08459409,0
+WOR.US,D,20200214,000000,21.6088,21.6088,21.1646,21.2214,236057.90977117,0
+WOR.US,D,20200218,000000,21.1995,21.378,20.7157,20.9007,191681.13937544,0
+WOR.US,D,20200219,000000,20.9807,21.1646,20.9233,21.0357,166731.14594714,0
+WOR.US,D,20200220,000000,20.8509,21.3295,20.8509,21.0357,180869.7009709,0
+WOR.US,D,20200221,000000,20.9469,20.9746,20.4802,20.6879,257100.9080231,0
+WOR.US,D,20200224,000000,20.1254,20.2276,19.8219,19.9853,235657.2356661,0
+WOR.US,D,20200225,000000,20.0129,20.0129,19.3285,19.3794,507681.14084274,0
+WOR.US,D,20200226,000000,19.5638,19.878,19.2504,19.39,221557.56462719,0
+WOR.US,D,20200227,000000,18.9908,19.4174,18.4904,18.5129,526673.43154432,0
+WOR.US,D,20200228,000000,17.6813,18.0859,17.3169,17.868,610929.95495402,0
+WOR.US,D,20200302,000000,18.0024,18.4005,17.6865,18.3957,374838.23302209,0
+WOR.US,D,20200303,000000,18.3898,18.7708,17.6979,17.8161,356819.73255055,0
+WOR.US,D,20200304,000000,18.1585,18.524,17.9285,18.5129,269229.33008942,0
+WOR.US,D,20200305,000000,17.9509,18.0859,16.9957,17.3843,418817.71052882,0
+WOR.US,D,20200306,000000,16.8218,17.5356,16.7544,17.2043,402029.97270912,0
+WOR.US,D,20200309,000000,15.8618,16.4675,14.7941,15.0354,441434.66486435,0
+WOR.US,D,20200310,000000,15.6641,15.6641,14.3605,15.6145,384593.04140274,0
+WOR.US,D,20200311,000000,15.0525,15.3106,14.1866,14.4292,361959.18098679,0
+WOR.US,D,20200312,000000,13.1811,13.5778,12.4552,12.7208,499926.32177134,0
+WOR.US,D,20200313,000000,13.6342,14.218,12.767,14.202,499486.7636814,0
+WOR.US,D,20200316,000000,12.0288,12.7267,11.6319,11.8253,551214.29782735,0
+WOR.US,D,20200317,000000,11.9963,13.5838,11.4935,13.4484,607797.25825917,0
+WOR.US,D,20200318,000000,12.6078,12.7037,10.9357,11.6319,646583.18787241,0
+WOR.US,D,20200319,000000,11.4569,12.8599,11.0427,12.5346,512071.64991803,0
+WOR.US,D,20200320,000000,12.7208,13.0563,11.9157,11.9674,751478.65421294,0
+WOR.US,D,20200323,000000,11.9786,12.1039,11.3835,11.9157,420007.89858775,0
+WOR.US,D,20200324,000000,12.483,13.1976,12.1595,12.7037,482338.92634954,0
+WOR.US,D,20200325,000000,12.7328,13.8441,12.0288,12.8457,699326.77744938,0
+WOR.US,D,20200326,000000,12.9995,14.9697,12.758,14.5024,589286.79084849,0
+WOR.US,D,20200327,000000,13.8051,14.5416,13.555,13.652,513953.29666458,0
+WOR.US,D,20200330,000000,13.7595,15.1258,13.5838,15.0976,570771.2516137,0
+WOR.US,D,20200331,000000,14.9283,15.359,14.419,14.8869,688074.09034685,0
+WOR.US,D,20200401,000000,14.1392,14.661,13.669,14.0034,459598.5576272,0
+WOR.US,D,20200402,000000,13.9116,14.7178,13.2828,13.6969,423127.07041829,0
+WOR.US,D,20200403,000000,13.4928,13.6911,12.7901,12.9481,403367.24366735,0
+WOR.US,D,20200406,000000,13.646,14.2523,13.6234,14.1901,537405.41137104,0
+WOR.US,D,20200407,000000,14.8088,15.1904,14.2357,14.4568,427149.02694127,0
+WOR.US,D,20200408,000000,14.6498,15.1093,14.4292,14.8697,280826.90123172,0
+WOR.US,D,20200409,000000,15.3762,15.8298,15.1407,15.67,407729.01240601,0
+WOR.US,D,20200413,000000,15.5069,15.5907,14.6899,14.7916,324028.69904087,0
+WOR.US,D,20200414,000000,15.2336,15.3815,14.6297,14.7457,292104.94745484,0
+WOR.US,D,20200415,000000,13.9234,13.9234,13.2373,13.4195,383047.82565578,0
+WOR.US,D,20200416,000000,13.4986,13.5324,12.7493,13.0966,429850.61858637,0
+WOR.US,D,20200417,000000,13.7364,14.2073,13.5722,13.9861,406011.35463916,0
+WOR.US,D,20200420,000000,13.4986,13.8051,13.0733,13.3959,266534.50087649,0
+WOR.US,D,20200421,000000,12.8681,13.152,12.6422,12.8681,275646.87820257,0
+WOR.US,D,20200422,000000,13.3727,13.3727,12.8623,12.8741,250723.93450287,0
+WOR.US,D,20200423,000000,12.9538,13.7081,12.9538,13.1356,283506.51497236,0
+WOR.US,D,20200424,000000,13.3461,13.4591,13.0047,13.3568,262928.43393093,0
+WOR.US,D,20200427,000000,13.5377,14.3097,13.4538,14.173,262466.89793647,0
+WOR.US,D,20200428,000000,14.7395,14.8478,14.0285,14.3493,437904.67528053,0
+WOR.US,D,20200429,000000,14.9775,16.442,14.8231,16.2604,627237.56009086,0
+WOR.US,D,20200430,000000,15.5685,15.7791,14.9283,14.9952,498666.81878285,0
+WOR.US,D,20200501,000000,14.5593,14.9106,14.1961,14.4398,584495.60766812,0
+WOR.US,D,20200504,000000,14.1842,14.4452,13.9293,14.157,347966.01825429,0
+WOR.US,D,20200505,000000,14.5024,14.8544,14.2357,14.2754,426131.28090221,0
+WOR.US,D,20200506,000000,14.2924,14.5303,13.8496,13.885,411189.6870603,0
+WOR.US,D,20200507,000000,14.264,14.6095,14.1789,14.3097,220100.26049822,0
+WOR.US,D,20200508,000000,14.6899,15.1201,14.6899,15.0751,255384.9408643,0
+WOR.US,D,20200511,000000,14.6267,14.8036,14.1789,14.7178,462927.36485449,0
+WOR.US,D,20200512,000000,14.6848,14.8267,14.2415,14.2415,398476.31461274,0
+WOR.US,D,20200513,000000,13.9861,14.0766,13.2775,13.4591,459906.24829017,0
+WOR.US,D,20200514,000000,13.0676,13.6117,12.7014,13.5898,263858.26835194,0
+WOR.US,D,20200515,000000,13.64,14.0369,13.5153,13.7364,335543.43038933,0
+WOR.US,D,20200518,000000,14.6038,15.5849,14.5824,15.5235,485338.06500937,0
+WOR.US,D,20200519,000000,15.3186,15.6962,14.9283,14.9562,346189.1892061,0
+WOR.US,D,20200520,000000,15.359,15.8859,15.359,15.54,310600.19939316,0
+WOR.US,D,20200521,000000,15.4206,15.7273,15.2508,15.3241,326870.61115316,0
+WOR.US,D,20200522,000000,15.3649,15.3649,14.8427,15.2453,180727.68989571,0
+WOR.US,D,20200526,000000,15.9652,16.7028,15.8802,16.487,345376.0067397,0
+WOR.US,D,20200527,000000,17.0027,17.4855,16.7879,17.4008,468078.64754699,0
+WOR.US,D,20200528,000000,17.7237,17.7237,16.7762,16.8962,350975.30056235,0
+WOR.US,D,20200529,000000,16.7149,17.0204,16.3664,16.9697,655291.50987738,0
+WOR.US,D,20200601,000000,17.0767,17.657,16.8792,17.4234,638192.70017864,0
+WOR.US,D,20200602,000000,17.6677,18.0137,17.5705,17.6889,331533.30812262,0
+WOR.US,D,20200603,000000,18.2006,18.7836,18.0137,18.5056,313812.35466582,0
+WOR.US,D,20200604,000000,18.2568,19.7149,18.1094,19.7149,1051204.8627042,0
+WOR.US,D,20200605,000000,20.8995,21.3196,20.0324,20.094,1024966.6259507,0
+WOR.US,D,20200608,000000,20.6902,22.6133,20.6494,22.1476,1962246.484782,0
+WOR.US,D,20200609,000000,23.4065,23.4407,21.5125,23.4353,2453988.5730402,0
+WOR.US,D,20200610,000000,23.3719,23.4241,20.4583,20.7978,1368491.4168885,0
+WOR.US,D,20200611,000000,19.4586,19.6224,17.9326,18.0866,1319311.6290561,0
+WOR.US,D,20200612,000000,19.2706,19.584,18.4407,18.9673,589254.66929575,0
+WOR.US,D,20200615,000000,19.07,19.4521,18.3673,19.2127,564473.73667126,0
+WOR.US,D,20200616,000000,20.498,20.6239,19.6402,20.3613,728721.37941021,0
+WOR.US,D,20200617,000000,20.2241,20.9565,20.2241,20.4761,922940.12145107,0
+WOR.US,D,20200618,000000,20.0065,20.4867,19.8354,20.1383,579428.85537752,0
+WOR.US,D,20200619,000000,20.4293,20.7895,19.79,19.8639,1406171.6888448,0
+WOR.US,D,20200622,000000,19.7042,19.9662,19.493,19.8461,509731.84839312,0
+WOR.US,D,20200623,000000,20.2418,20.7553,20.053,20.6133,997776.5768717,0
+WOR.US,D,20200624,000000,20.1265,20.5039,19.6345,19.984,1071485.3967309,0
+WOR.US,D,20200625,000000,19.5961,21.6697,19.3031,21.1049,1205657.1224695,0
+WOR.US,D,20200626,000000,20.7955,20.7955,19.3842,19.5552,1963049.5236002,0
+WOR.US,D,20200629,000000,20.1159,21.4414,20.053,21.19,1041365.5239216,0
+WOR.US,D,20200630,000000,21.0008,21.8217,21.0008,21.3155,1211339.256086,0
+WOR.US,D,20200701,000000,21.3899,21.5508,20.3808,20.5731,860015.69026784,0
+WOR.US,D,20200702,000000,21.2698,21.4302,20.2869,20.3501,1364543.8471192,0
+WOR.US,D,20200706,000000,21.029,21.219,19.6189,20.0124,951737.93877442,0
+WOR.US,D,20200707,000000,19.7159,19.8521,18.927,19.0411,1198296.2150711,0
+WOR.US,D,20200708,000000,19.1553,19.767,19.0014,19.7321,1087610.4161996,0
+WOR.US,D,20200709,000000,20.2584,20.5494,19.3438,20.0004,1481170.4426371,0
+WOR.US,D,20200710,000000,20.321,21.0759,20.189,20.8014,1475393.6349705,0
+WOR.US,D,20200713,000000,20.7666,21.2078,20.4867,20.4921,1207090.758086,0
+WOR.US,D,20200714,000000,20.3501,21.3266,20.2524,21.3155,767796.40299803,0
+WOR.US,D,20200715,000000,21.8135,22.0009,21.0125,21.4012,1115551.0952476,0
+WOR.US,D,20200716,000000,21.3047,21.4638,21.0351,21.2521,685135.8135764,0
+WOR.US,D,20200717,000000,21.3545,21.4699,21.0008,21.1433,457437.96055434,0
+WOR.US,D,20200720,000000,20.9155,21.3214,20.8239,21.0819,992550.90742551,0
+WOR.US,D,20200721,000000,21.2238,21.8135,21.2238,21.5674,718055.33329698,0
+WOR.US,D,20200722,000000,21.4591,21.8458,21.4302,21.7555,626754.04619192,0
+WOR.US,D,20200723,000000,21.6123,21.9619,21.293,21.5154,1350863.4468738,0
+WOR.US,D,20200724,000000,21.4858,21.5727,21.064,21.436,871729.91336478,0
+WOR.US,D,20200727,000000,21.384,21.8756,21.2521,21.7212,711789.93990726,0
+WOR.US,D,20200728,000000,21.4811,21.7323,21.384,21.4012,692057.16288496,0
+WOR.US,D,20200729,000000,21.4811,22.0039,21.4811,21.8135,519307.45232169,0
+WOR.US,D,20200730,000000,21.436,21.6869,21.1634,21.5508,722033.33401094,0
+WOR.US,D,20200731,000000,21.3439,21.396,20.7387,21.384,923186.95022466,0
+WOR.US,D,20200803,000000,21.6123,22.3221,21.4071,22.2702,607716.10907332,0
+WOR.US,D,20200804,000000,22.1038,22.4043,21.8696,22.3275,341059.88441809,0
+WOR.US,D,20200805,000000,22.631,23.0704,22.4753,22.6698,541031.76561305,0
+WOR.US,D,20200806,000000,22.5215,22.8243,22.4304,22.6752,310874.07789535,0
+WOR.US,D,20200807,000000,22.499,23.1332,22.3611,23.1332,384420.59938282,0
+WOR.US,D,20200810,000000,23.184,24.7272,23.184,24.7094,681663.30466586,0
+WOR.US,D,20200811,000000,24.9963,25.4239,24.8124,24.8876,493410.71839196,0
+WOR.US,D,20200812,000000,25.3329,25.4076,24.9787,25.2009,467289.13359315,0
+WOR.US,D,20200813,000000,24.9106,25.1128,24.645,24.7556,256020.60948666,0
+WOR.US,D,20200814,000000,24.5498,25.1732,24.5498,24.9728,343210.33784272,0
+WOR.US,D,20200817,000000,25.1619,25.2815,24.7331,24.9212,251714.63081329,0
+WOR.US,D,20200818,000000,24.9667,25.1217,24.6527,24.7154,241589.57927227,0
+WOR.US,D,20200819,000000,24.7615,25.007,24.5781,24.5953,291293.45559649,0
+WOR.US,D,20200820,000000,24.0866,24.7898,24.0363,24.5668,328850.31316595,0
+WOR.US,D,20200821,000000,24.1895,24.4527,23.5383,23.7376,401725.66326224,0
+WOR.US,D,20200824,000000,24.0806,24.6527,23.8809,24.584,284047.5095446,0
+WOR.US,D,20200825,000000,24.7094,24.9556,24.2357,24.4705,288196.26167043,0
+WOR.US,D,20200826,000000,24.3504,24.6419,24.1216,24.3327,258935.21774461,0
+WOR.US,D,20200827,000000,24.3327,24.7385,24.0133,24.2983,268706.93220562,0
+WOR.US,D,20200828,000000,24.5331,24.7154,24.1273,24.5272,273112.65675327,0
+WOR.US,D,20200831,000000,24.499,24.836,23.7317,23.7317,578774.59006673,0
+WOR.US,D,20200901,000000,23.7145,24.368,23.6121,24.3445,338209.51926562,0
+WOR.US,D,20200902,000000,24.4705,24.6587,23.8358,24.561,268591.97085901,0
+WOR.US,D,20200903,000000,24.561,24.7385,23.4869,23.6648,372807.81276817,0
+WOR.US,D,20200904,000000,24.0925,24.3789,23.5104,24.0014,315616.23344262,0
+WOR.US,D,20200908,000000,23.6063,23.8866,23.0981,23.1785,511217.89285871,0
+WOR.US,D,20200909,000000,23.4524,23.5383,22.7327,23.2124,574916.62252347,0
+WOR.US,D,20200910,000000,23.2006,23.2241,22.1323,22.1956,462411.72940283,0
+WOR.US,D,20200911,000000,22.3162,22.3221,21.8815,22.0584,598777.86437514,0
+WOR.US,D,20200914,000000,22.2252,22.2252,21.7012,21.8507,668662.52885182,0
+WOR.US,D,20200915,000000,22.047,22.6907,21.7012,22.4151,421556.49555075,0
+WOR.US,D,20200916,000000,22.5469,22.7077,22.2192,22.5528,600378.87018738,0
+WOR.US,D,20200917,000000,22.1506,22.9615,22.0642,22.7887,384265.06344331,0
+WOR.US,D,20200918,000000,22.9729,23.7903,22.8296,22.8751,1477293.8784055,0
+WOR.US,D,20200921,000000,22.1506,22.3003,20.5281,21.1959,720471.2121836,0
+WOR.US,D,20200922,000000,21.2823,21.6786,20.9836,21.6786,709646.24891477,0
+WOR.US,D,20200923,000000,21.6845,23.2431,21.5863,21.8507,889496.51323863,0
+WOR.US,D,20200924,000000,21.6507,22.5557,21.5119,22.0294,743076.33226289,0
+WOR.US,D,20200925,000000,22.0294,22.9267,21.7774,22.7025,805696.45399924,0
+WOR.US,D,20200928,000000,23.1165,23.9558,22.8781,23.5542,748707.74763829,0
+WOR.US,D,20200929,000000,23.5994,24.0262,23.3986,23.6637,547391.83305291,0
+WOR.US,D,20200930,000000,23.8583,24.3303,23.2431,23.456,581712.86683718,0
+WOR.US,D,20201001,000000,23.45,24.5203,23.4449,24.4977,580901.37497881,0
+WOR.US,D,20201002,000000,24.0084,25.4628,23.8944,25.1412,578948.72269468,0
+WOR.US,D,20201005,000000,25.3311,26.0676,25.3311,25.9641,663345.56657154,0
+WOR.US,D,20201006,000000,25.9469,26.7803,25.7025,25.7684,934350.03510112,0
+WOR.US,D,20201007,000000,26.2917,27.137,26.2285,26.7293,587007.85121295,0
+WOR.US,D,20201008,000000,27.1316,27.5634,26.778,27.528,422053.534314,0
+WOR.US,D,20201009,000000,27.7692,27.8964,27.2748,27.5108,468492.84651638,0
+WOR.US,D,20201012,000000,27.5634,27.8728,27.4073,27.5694,509471.49475522,0
+WOR.US,D,20201013,000000,27.1601,27.5924,27.0334,27.1481,456574.05984679,0
+WOR.US,D,20201014,000000,27.1257,27.793,27.1257,27.3037,427625.77840806,0
+WOR.US,D,20201015,000000,26.8791,28.2307,26.326,28.2011,474306.84755987,0
+WOR.US,D,20201016,000000,28.155,28.7937,28.0461,28.5934,502607.62611997,0
+WOR.US,D,20201019,000000,28.6962,29.4385,28.3685,28.4838,452961.23046908,0
+WOR.US,D,20201020,000000,28.8334,29.3717,28.5381,28.6844,473522.40543011,0
+WOR.US,D,20201021,000000,28.6559,29.2654,28.6098,28.6732,337633.02192458,0
+WOR.US,D,20201022,000000,28.6962,29.3085,28.6732,29.2197,456749.88308278,0
+WOR.US,D,20201023,000000,29.3688,29.7373,28.9092,29.2084,470761.64250368,0
+WOR.US,D,20201026,000000,28.8162,28.9092,28.0631,28.2188,366922.80618708,0
+WOR.US,D,20201027,000000,28.207,28.6619,28.1212,28.2986,347551.81928491,0
+WOR.US,D,20201028,000000,27.3788,27.9478,27.1175,27.2578,400782.30397687,0
+WOR.US,D,20201029,000000,27.0967,28.6559,26.9353,28.437,612224.96071131,0
+WOR.US,D,20201030,000000,28.1959,28.7594,28.006,28.3046,393019.03186529,0
+WOR.US,D,20201102,000000,28.679,28.954,28.1212,28.9487,437618.96252207,0
+WOR.US,D,20201103,000000,29.622,29.8177,29.122,29.6172,427509.12645341,0
+WOR.US,D,20201104,000000,28.9038,28.9487,27.178,27.4133,410557.39965398,0
+WOR.US,D,20201105,000000,27.7408,29.3202,27.7408,29.0582,426170.16488713,0
+WOR.US,D,20201106,000000,29.3171,29.467,28.679,28.7134,254274.21138316,0
+WOR.US,D,20201109,000000,31.0368,32.4575,29.3568,29.3976,502710.75321032,0
+WOR.US,D,20201110,000000,29.7426,30.4932,29.4727,30.2312,526468.86797168,0
+WOR.US,D,20201111,000000,30.3122,30.3122,29.3113,29.9566,283307.02322383,0
+WOR.US,D,20201112,000000,29.5295,29.8236,28.8334,29.15,327873.14171982,0
+WOR.US,D,20201113,000000,29.5124,30.3489,29.4616,30.2252,311798.84049226,0
+WOR.US,D,20201116,000000,30.7085,31.6808,30.3992,31.601,367069.88908639,0
+WOR.US,D,20201117,000000,31.0948,31.2378,30.744,30.9278,411852.40541129,0
+WOR.US,D,20201118,000000,31.1231,31.4225,29.7776,29.7886,360432.56192825,0
+WOR.US,D,20201119,000000,29.6792,30.1104,29.0641,29.7147,247726.48645107,0
+WOR.US,D,20201120,000000,29.5356,29.8294,29.1103,29.5881,393362.22529708,0
+WOR.US,D,20201123,000000,29.9508,30.6973,29.881,30.2192,416697.68804885,0
+WOR.US,D,20201124,000000,30.2956,31.7099,30.0135,31.5833,596931.72039741,0
+WOR.US,D,20201125,000000,31.4225,31.4225,30.4109,30.5257,298520.80495996,0
+WOR.US,D,20201127,000000,30.4109,30.9398,30.2956,30.87,104273.32258246,0
+WOR.US,D,20201130,000000,30.5542,30.6351,29.3688,29.7483,544801.82153833,0
+WOR.US,D,20201201,000000,30.5423,31.232,30.4447,30.6859,406942.87966823,0
+WOR.US,D,20201202,000000,30.6292,30.893,30.2034,30.3182,324694.79860795,0
+WOR.US,D,20201203,000000,30.5423,30.6808,29.7655,29.9721,267567.46238786,0
+WOR.US,D,20201204,000000,30.2192,30.8274,30.0241,30.657,294319.64398491,0
+WOR.US,D,20201207,000000,30.5257,30.8731,30.3346,30.5481,305119.24813319,0
+WOR.US,D,20201208,000000,30.2843,30.922,30.0916,30.8587,434445.6912343,0
+WOR.US,D,20201209,000000,31.1812,31.4686,30.3578,30.502,368694.56341112,0
+WOR.US,D,20201210,000000,30.1224,30.893,30.0477,30.7203,339803.76264567,0
+WOR.US,D,20201211,000000,30.2843,30.9167,29.1616,29.5592,304167.43580767,0
+WOR.US,D,20201214,000000,30.091,30.2229,29.4634,29.6391,530768.08421291,0
+WOR.US,D,20201215,000000,29.7898,31.3107,29.7898,31.1716,497485.0837641,0
+WOR.US,D,20201216,000000,31.478,31.5353,30.091,30.362,610039.00451787,0
+WOR.US,D,20201217,000000,28.7091,29.865,27.4145,29.2351,1190003.7826435,0
+WOR.US,D,20201218,000000,29.2758,29.3794,28.31,28.385,2039542.7748982,0
+WOR.US,D,20201221,000000,28.0502,29.7898,28.0502,29.6685,580869.25342611,0
+WOR.US,D,20201222,000000,29.0446,29.1718,28.1082,28.4319,500463.93512749,0
+WOR.US,D,20201223,000000,28.7731,29.0506,28.4436,28.808,330715.05383211,0
+WOR.US,D,20201224,000000,29.0563,29.5415,28.6979,29.3735,306585.00530234,0
+WOR.US,D,20201228,000000,29.6509,29.9112,29.1043,29.2462,475054.09631279,0
+WOR.US,D,20201229,000000,29.2007,29.4261,28.7151,28.9062,444613.00797624,0
+WOR.US,D,20201230,000000,28.918,30.2003,28.918,29.8768,511192.53373815,0
+WOR.US,D,20201231,000000,29.8188,30.0721,29.4835,29.6746,549956.48544693,0
+WOR.US,D,20210104,000000,30.2761,31.1657,29.5148,29.5881,644808.04943226,0
+WOR.US,D,20210105,000000,29.5532,31.2639,29.5532,31.003,538740.99172123,0
+WOR.US,D,20210106,000000,31.7027,33.9749,31.7027,33.0844,677497.64645964,0
+WOR.US,D,20210107,000000,33.5697,34.0961,32.6278,32.9982,419808.40683922,0
+WOR.US,D,20210108,000000,32.894,32.894,31.7637,32.2754,555023.23773752,0
+WOR.US,D,20210111,000000,31.6282,32.4315,31.3503,31.9986,390417.18609444,0
+WOR.US,D,20210112,000000,32.131,33.0964,31.9631,32.6574,426302.03231411,0
+WOR.US,D,20210113,000000,32.6398,32.79,31.4958,31.8187,282061.04509967,0
+WOR.US,D,20210114,000000,32.1878,32.9277,31.9004,32.4948,371817.11645776,0
+WOR.US,D,20210115,000000,31.7784,32.8531,31.6572,32.4948,543565.98706236,0
+WOR.US,D,20210119,000000,32.7136,33.0905,32.0269,32.2115,487840.16490596,0
+WOR.US,D,20210120,000000,32.2872,32.6574,31.5474,32.0723,419044.25200594,0
+WOR.US,D,20210121,000000,32.2754,32.3216,30.8817,31.2178,540933.71034683,0
+WOR.US,D,20210122,000000,30.6682,32.0666,30.5871,32.0105,362533.9877198,0
+WOR.US,D,20210125,000000,32.0105,32.2641,31.2118,31.3852,364797.711883,0
+WOR.US,D,20210126,000000,31.8412,31.8412,30.929,31.2461,301827.63428274,0
+WOR.US,D,20210127,000000,30.5127,31.6223,29.755,31.2232,709133.99467921,0
+WOR.US,D,20210128,000000,31.7264,31.7319,31.003,31.1486,615220.71815506,0
+WOR.US,D,20210129,000000,31.3326,31.4082,30.0822,30.2524,385074.86469362,0
+WOR.US,D,20210201,000000,31.1188,31.6691,30.3157,31.3734,525121.4533652,0
+WOR.US,D,20210202,000000,31.6515,31.94,31.0384,31.426,195173.93558245,0
+WOR.US,D,20210203,000000,31.2757,31.7613,30.9907,31.1775,249667.30447898,0
+WOR.US,D,20210204,000000,31.229,32.3619,31.229,32.3048,277626.58021536,0
+WOR.US,D,20210205,000000,32.9178,33.524,32.4315,33.1082,414898.88109619,0
+WOR.US,D,20210208,000000,33.7031,34.3386,33.4488,34.3042,298415.98726157,0
+WOR.US,D,20210209,000000,34.0446,34.3621,33.3246,34.3386,445460.00260339,0
+WOR.US,D,20210210,000000,34.6797,35.0731,34.2224,34.8987,518244.05986566,0
+WOR.US,D,20210211,000000,35.0844,35.2523,34.0156,34.2924,381962.45529522,0
+WOR.US,D,20210212,000000,34.1658,34.6336,34.119,34.5071,232155.98641891,0
+WOR.US,D,20210216,000000,35.1135,35.3742,34.6336,35.3386,408795.78607814,0
+WOR.US,D,20210217,000000,35.1944,35.738,34.8484,35.0502,300270.58427953,0
+WOR.US,D,20210218,000000,35.0502,35.1477,33.6624,34.2871,276270.7125687,0
+WOR.US,D,20210219,000000,34.732,36.6389,34.732,36.4775,430602.93916339,0
+WOR.US,D,20210222,000000,36.9341,39.0498,36.5878,38.5175,561234.53167,0
+WOR.US,D,20210223,000000,38.1072,39.2877,37.6627,38.7434,424533.65630611,0
+WOR.US,D,20210224,000000,39.015,39.6798,38.6676,39.2285,623401.57045209,0
+WOR.US,D,20210225,000000,39.4888,39.668,37.6687,37.9798,354865.38965834,0
+WOR.US,D,20210226,000000,37.7728,38.1157,36.5176,36.9283,393505.92698031,0
+WOR.US,D,20210301,000000,38.6619,40.2287,38.0498,39.9454,458349.19828695,0
+WOR.US,D,20210302,000000,39.8815,40.2228,38.957,39.3794,437228.43206524,0
+WOR.US,D,20210303,000000,39.4136,40.5464,39.3094,39.6107,422668.91563991,0
+WOR.US,D,20210304,000000,39.1882,39.1882,36.8707,37.4545,503848.53242005,0
+WOR.US,D,20210305,000000,38.3271,39.2818,37.1764,38.7256,567648.69856707,0
+WOR.US,D,20210308,000000,39.1996,41.0722,38.7317,40.8764,463615.44232606,0
+WOR.US,D,20210309,000000,41.2171,41.2171,39.529,40.5464,377893.16174716,0
+WOR.US,D,20210310,000000,40.5695,42.2168,40.3783,42.0209,424765.26960733,0
+WOR.US,D,20210311,000000,42.4717,43.0349,42.0901,42.454,501082.6976695,0
+WOR.US,D,20210312,000000,42.6284,43.1955,41.8974,42.234,408199.00144065,0
+WOR.US,D,20210315,000000,41.8913,42.3261,41.242,42.3261,397365.58513162,0
+WOR.US,D,20210316,000000,42.1991,42.1991,41.0041,41.3573,387487.36236419,0
+WOR.US,D,20210317,000000,41.3289,42.0773,40.8297,42.0015,399789.91705844,0
+WOR.US,D,20210318,000000,41.8974,43.7582,41.3869,41.4218,548434.9382125,0
+WOR.US,D,20210319,000000,41.4613,42.2684,39.9082,40.8941,2255741.1120443,0
+WOR.US,D,20210322,000000,40.9574,41.6011,39.2529,39.2764,504042.95234445,0
+WOR.US,D,20210323,000000,38.8813,38.8813,36.9737,37.2172,567398.4885774,0
+WOR.US,D,20210324,000000,37.5936,39.0669,36.9204,36.9204,677685.30395189,0
+WOR.US,D,20210325,000000,36.8281,38.6198,36.0798,38.2957,538747.75415338,0
+WOR.US,D,20210326,000000,39.0955,40.2151,38.6748,40.0241,716305.5539774,0
+WOR.US,D,20210329,000000,39.6927,40.9136,38.3767,38.4637,652735.31052356,0
+WOR.US,D,20210330,000000,38.6258,39.3332,38.6092,39.2468,795420.93834283,0
+WOR.US,D,20210331,000000,39.5308,40.1281,38.5802,38.9103,597694.18462265,0
+WOR.US,D,20210401,000000,39.0729,39.9945,38.5274,39.804,511143.50610505,0
+WOR.US,D,20210405,000000,40.499,40.5977,39.7366,39.9945,558396.00077379,0
+WOR.US,D,20210406,000000,39.9655,40.6935,39.7224,39.9603,575909.0094419,0
+WOR.US,D,20210407,000000,40.0643,40.5458,39.1888,39.235,378675.91326889,0
+WOR.US,D,20210408,000000,39.235,39.9021,38.0461,38.5625,591998.52614183,0
+WOR.US,D,20210409,000000,38.5395,39.1776,38.0141,38.6843,424557.32481866,0
+WOR.US,D,20210412,000000,38.7883,39.0729,38.168,38.8404,359550.06453231,0
+WOR.US,D,20210413,000000,38.8813,38.8925,37.7154,37.8662,534069.84171158,0
+WOR.US,D,20210414,000000,37.9591,39.3806,37.9591,38.6198,409221.81930378,0
+WOR.US,D,20210415,000000,39.0031,39.0031,37.9473,38.3134,428493.06033165,0
+WOR.US,D,20210416,000000,38.8003,39.0835,38.087,38.6607,328035.4400915,0
+WOR.US,D,20210419,000000,38.7073,39.2231,37.7798,38.4584,396709.62921278,0
+WOR.US,D,20210420,000000,38.1095,38.2957,37.1398,37.3612,409607.27793649,0
+WOR.US,D,20210421,000000,37.0483,38.2548,36.5384,38.0699,323183.39502177,0
+WOR.US,D,20210422,000000,38.1507,38.4867,37.2569,37.8662,384454.41154359,0
+WOR.US,D,20210423,000000,38.3134,38.9683,37.9993,38.6375,313053.27165663,0
+WOR.US,D,20210426,000000,38.8925,39.4042,38.7535,39.0729,263728.091533,0
+WOR.US,D,20210427,000000,38.8061,39.2468,38.4637,38.6145,385639.52777839,0
+WOR.US,D,20210428,000000,38.4584,38.8582,38.1211,38.6145,483153.79942397,0
+WOR.US,D,20210429,000000,38.9736,39.2586,38.1739,38.4347,403828.77966181,0
+WOR.US,D,20210430,000000,37.9993,38.4376,37.7355,37.8485,566228.58781495,0
+WOR.US,D,20210503,000000,38.4406,40.1221,37.9302,39.9655,485999.09275231,0
+WOR.US,D,20210504,000000,39.9655,41.0443,39.7922,40.1221,524945.63012922,0
+WOR.US,D,20210505,000000,40.2732,41.2474,40.2732,40.7257,237949.70016594,0
+WOR.US,D,20210506,000000,41.022,41.3406,40.337,41.242,341403.07784984,0
+WOR.US,D,20210507,000000,41.0101,41.4613,40.4588,41.2709,190482.49827633,0
+WOR.US,D,20210510,000000,41.77,41.9843,40.0933,40.1342,397030.84474004,0
+WOR.US,D,20210511,000000,39.3041,41.0882,38.9853,40.7836,249183.79058004,0
+WOR.US,D,20210512,000000,40.2677,40.9196,38.9044,39.0835,370719.91184095,0
+WOR.US,D,20210513,000000,39.1599,40.5746,38.8642,39.7863,300431.19204316,0
+WOR.US,D,20210514,000000,39.9714,39.9714,38.9913,39.4964,236144.1307811,0
+WOR.US,D,20210517,000000,39.2935,40.5837,39.183,40.4765,246845.67966315,0
+WOR.US,D,20210518,000000,40.4765,40.8475,39.6704,39.688,217606.61364181,0
+WOR.US,D,20210519,000000,38.8582,39.2645,37.9881,38.5565,288909.69826255,0
+WOR.US,D,20210520,000000,38.4117,38.7944,37.3215,37.8142,298328.07564359,0
+WOR.US,D,20210521,000000,38.2432,38.6145,37.4083,37.9703,254913.26122164,0
+WOR.US,D,20210524,000000,37.9421,38.6665,37.6108,38.3479,241762.02129217,0
+WOR.US,D,20210525,000000,38.4176,38.7191,36.8862,36.9381,457069.40800199,0
+WOR.US,D,20210526,000000,37.0897,37.6863,36.5561,37.5593,320419.25087925,0
+WOR.US,D,20210527,000000,38.5039,39.5626,38.2034,39.2053,598918.18484233,0
+WOR.US,D,20210528,000000,39.1072,39.1072,38.1041,38.4927,261048.4777924,0
+WOR.US,D,20210601,000000,39.1888,39.9482,39.1072,39.9021,284047.5095446,0
+WOR.US,D,20210602,000000,39.9603,39.9945,38.6198,38.9624,746772.00143449,0
+WOR.US,D,20210603,000000,38.5039,39.0381,37.477,38.9564,285178.52632216,0
+WOR.US,D,20210604,000000,39.2468,39.432,38.5157,38.9161,226803.52136986,0
+WOR.US,D,20210607,000000,38.9683,39.2053,38.2488,38.4695,254495.6810362,0
+WOR.US,D,20210608,000000,38.4867,39.1941,38.1389,39.0209,228260.82549879,0
+WOR.US,D,20210609,000000,39.2231,39.2645,38.3134,38.4235,359612.6170297,0
+WOR.US,D,20210610,000000,38.9399,39.1941,37.4947,37.5243,330069.2415615,0
+WOR.US,D,20210611,000000,38.1041,38.2719,37.4138,37.6108,499836.7195453,0
+WOR.US,D,20210614,000000,37.4132,37.6461,36.4981,36.5454,368057.20418073,0
+WOR.US,D,20210615,000000,36.3762,36.5861,35.5605,36.1314,952148.7565277,0
+WOR.US,D,20210616,000000,35.8291,36.0444,34.8035,35.5376,519839.99385373,0
+WOR.US,D,20210617,000000,35.13,35.421,33.3478,34.0404,522692.04961425,0
+WOR.US,D,20210618,000000,33.3649,34.2096,32.8995,33.1029,1153383.5219273,0
+WOR.US,D,20210621,000000,33.7843,34.2907,33.6736,34.1281,399673.26510383,0
+WOR.US,D,20210622,000000,34.1162,34.1689,33.6215,33.8482,395992.81140456,0
+WOR.US,D,20210623,000000,34.2966,34.8793,33.8133,33.9358,366134.98284124,0
+WOR.US,D,20210624,000000,34.3787,36.1142,34.1196,35.6712,648341.42023218,0
+WOR.US,D,20210625,000000,35.9806,35.9806,35.0076,35.0602,1496818.710639,0
+WOR.US,D,20210628,000000,34.9554,35.2465,34.1517,34.7401,700058.81072993,0
+WOR.US,D,20210629,000000,35.0424,35.5902,34.9497,35.1359,652885.77463897,0
+WOR.US,D,20210630,000000,34.9141,35.7474,34.9141,35.6364,617197.03895176,0
+WOR.US,D,20210701,000000,36.0267,36.1142,35.3157,35.7759,352725.07988193,0
+WOR.US,D,20210702,000000,35.9399,35.9399,35.398,35.4381,296267.22444498,0
+WOR.US,D,20210706,000000,35.4381,35.4381,34.1859,34.7342,493556.11068326,0
+WOR.US,D,20210707,000000,34.436,35.5488,34.436,35.0543,497226.42073428,0
+WOR.US,D,20210708,000000,34.1339,35.165,33.6968,34.7342,484981.34671331,0
+WOR.US,D,20210709,000000,35.5902,36.0734,35.3807,35.8523,346894.17275805,0
+WOR.US,D,20210712,000000,35.2814,36.3301,35.0885,36.1899,280520.90117684,0
+WOR.US,D,20210713,000000,35.7996,36.1899,35.3512,35.4499,335132.61263602,0
+WOR.US,D,20210714,000000,35.8233,36.0734,35.165,35.3045,395362.21460628,0
+WOR.US,D,20210715,000000,34.9718,36.6324,34.9718,36.0911,448438.85396679,0
+WOR.US,D,20210716,000000,36.2828,36.4625,34.8211,34.8909,656814.74771985,0
+WOR.US,D,20210719,000000,34.0693,34.7686,33.4057,34.3024,689238.91928521,0
+WOR.US,D,20210720,000000,34.4657,35.5605,34.2007,35.2169,438029.78027537,0
+WOR.US,D,20210721,000000,35.421,36.3153,35.4151,35.8641,341348.97839264,0
+WOR.US,D,20210722,000000,35.5086,35.7297,34.9957,35.5428,331947.50709198,0
+WOR.US,D,20210723,000000,35.9923,35.9923,35.1359,35.8113,249538.81826808,0
+WOR.US,D,20210726,000000,36.1491,36.5573,36.1142,36.4869,254931.85791003,0
+WOR.US,D,20210727,000000,35.9746,36.4111,35.7587,36.0616,250531.20518652,0
+WOR.US,D,20210728,000000,36.3301,36.6063,35.5086,36.3875,259133.01888506,0
+WOR.US,D,20210729,000000,37.0932,38.1176,36.8543,37.6869,311913.80183887,0
+WOR.US,D,20210730,000000,37.4132,38.2117,37.0341,37.261,415602.17404008,0
+WOR.US,D,20210802,000000,37.6108,38.0425,35.8233,35.8404,447722.03615859,0
+WOR.US,D,20210803,000000,35.7996,36.5803,35.0365,36.3361,271599.56255903,0
+WOR.US,D,20210804,000000,35.7877,35.87,34.436,34.4597,274600.39182692,0
+WOR.US,D,20210805,000000,34.3787,35.0885,34.2207,34.436,342065.79620084,0
+WOR.US,D,20210806,000000,35.1412,35.4038,34.5285,35.1122,220360.61413611,0
+WOR.US,D,20210809,000000,34.6693,35.3335,34.448,34.8793,210184.84435396,0
+WOR.US,D,20210810,000000,34.675,36.2076,34.675,36.0558,194631.25040216,0
+WOR.US,D,20210811,000000,36.4757,36.8773,35.8173,36.8423,224416.38281985,0
+WOR.US,D,20210812,000000,36.5861,36.7902,35.6079,36.2425,137003.49420274,0
+WOR.US,D,20210813,000000,36.2425,36.2425,35.7297,36.0089,206974.37968935,0
+WOR.US,D,20210816,000000,35.4618,35.8641,34.6059,35.5488,143084.61131629,0
+WOR.US,D,20210817,000000,34.9838,35.072,34.0054,34.5237,202093.59428295,0
+WOR.US,D,20210818,000000,34.3315,35.3157,34.3315,34.7455,495006.65238007,0
+WOR.US,D,20210819,000000,33.9588,34.0581,33.3768,33.4814,232159.36763499,0
+WOR.US,D,20210820,000000,33.5222,34.1748,33.2603,33.7435,242144.09870881,0
+WOR.US,D,20210823,000000,34.1978,34.5526,33.8133,34.1397,224052.90209162,0
+WOR.US,D,20210824,000000,34.448,34.92,34.4072,34.5586,222752.82451022,0
+WOR.US,D,20210825,000000,34.7165,34.9524,34.1048,34.3315,180950.85015676,0
+WOR.US,D,20210826,000000,34.1397,34.4249,33.4228,33.4873,232314.9035745,0
+WOR.US,D,20210827,000000,33.6791,34.7567,33.6791,34.6118,377818.77499351,0
+WOR.US,D,20210830,000000,34.8732,34.8732,34.1689,34.4189,253499.91290167,0
+WOR.US,D,20210831,000000,34.2387,34.2387,33.5045,33.7552,332752.23651818,0
+WOR.US,D,20210901,000000,33.6151,33.6151,32.2695,32.7711,543875.36833336,0
+WOR.US,D,20210902,000000,32.8061,32.9628,32.0369,32.1648,538431.61045022,0
+WOR.US,D,20210903,000000,32.1997,32.386,31.5597,31.8855,342065.79620084,0
+WOR.US,D,20210907,000000,31.7395,32.5144,31.6596,32.1766,398542.24832624,0
+WOR.US,D,20210908,000000,31.8973,32.043,31.1988,31.4195,327849.4732073,0
+WOR.US,D,20210909,000000,31.3372,31.8442,31.0676,31.2916,298936.69453736,0
+WOR.US,D,20210910,000000,31.6289,32.1766,30.9994,31.0349,314593.41557949,0
+WOR.US,D,20210913,000000,31.3668,31.8797,30.9651,31.8442,434908.91783676,0
+WOR.US,D,20210914,000000,31.8737,31.8737,30.8609,31.3409,396004.64566083,0
+WOR.US,D,20210915,000000,31.5692,32.1948,31.5692,32.1138,577440.70032455,0
+WOR.US,D,20210916,000000,31.8442,31.8589,31.0888,31.5164,471882.51563304,0
+WOR.US,D,20210917,000000,31.458,31.4993,30.609,31.3644,2325284.2736971,0
+WOR.US,D,20210920,000000,30.5973,31.0189,30.1318,30.7031,691651.41695577,0
+WOR.US,D,20210921,000000,31.1126,31.3881,30.6328,30.8553,565313.96886626,0
+WOR.US,D,20210922,000000,31.4816,31.9791,31.3061,31.3231,403551.51994352,0
+WOR.US,D,20210923,000000,31.4816,31.9643,31.3526,31.4231,399767.93915394,0
+WOR.US,D,20210924,000000,31.3289,31.8442,31.2682,31.3409,428039.97737741,0
+WOR.US,D,20210927,000000,31.6276,32.9271,31.6276,32.506,578072.98773084,0
+WOR.US,D,20210928,000000,32.3948,32.7463,31.804,32.6055,482927.25794685,0
+WOR.US,D,20210929,000000,34.7372,35.1057,31.3585,31.7567,1104173.3031502,0
+WOR.US,D,20210930,000000,31.915,31.9879,30.8402,30.8553,822851.05376325,0
+WOR.US,D,20211001,000000,30.9492,31.9553,30.6328,31.6572,706785.74011408,0
+WOR.US,D,20211004,000000,31.733,32.5882,31.6572,32.354,704902.40275947,0
+WOR.US,D,20211005,000000,32.2837,32.6468,31.804,31.9967,623783.64786873,0
+WOR.US,D,20211006,000000,31.4052,31.8737,30.8725,31.5638,549912.52963793,0
+WOR.US,D,20211007,000000,31.927,32.5001,31.927,31.9672,404298.76869642,0
+WOR.US,D,20211008,000000,31.9613,31.9613,30.6736,30.6736,579040.01552871,0
+WOR.US,D,20211011,000000,31.0775,31.927,31.0072,31.031,402550.67998487,0
+WOR.US,D,20211012,000000,30.9255,31.3349,30.7144,31.0012,330197.72777242,0
+WOR.US,D,20211013,000000,30.9138,30.9604,30.0118,30.2814,467077.80758836,0
+WOR.US,D,20211014,000000,30.4394,31.2591,30.4162,30.6267,470213.88549929,0
+WOR.US,D,20211015,000000,31.2888,31.7873,31.0072,31.0072,525500.14956576,0
+WOR.US,D,20211018,000000,30.6267,31.3289,30.492,31.1539,437923.27196896,0
+WOR.US,D,20211019,000000,31.2888,31.2888,30.7031,30.9138,476983.0800844,0
+WOR.US,D,20211020,000000,30.7085,31.4638,30.6853,31.2474,289413.49945796,0
+WOR.US,D,20211021,000000,30.9835,31.3585,30.5217,31.3061,353125.753987,0
+WOR.US,D,20211022,000000,31.4697,32.1434,31.4113,31.6922,381409.62646672,0
+WOR.US,D,20211025,000000,31.9613,32.7522,31.8382,32.5705,475197.79799604,0
+WOR.US,D,20211026,000000,32.641,32.7758,31.9791,32.1612,278750.83456079,0
+WOR.US,D,20211027,000000,31.8271,32.0441,31.0663,31.1303,426043.36928425,0
+WOR.US,D,20211028,000000,31.2946,31.9937,31.2888,31.8328,319294.99653381,0
+WOR.US,D,20211029,000000,32.1081,32.5475,31.704,31.804,363201.77789489,0
+WOR.US,D,20211101,000000,32.2015,32.5298,31.6337,32.3777,278287.60795831,0
+WOR.US,D,20211102,000000,32.237,32.2896,31.6515,31.8328,294458.27384405,0
+WOR.US,D,20211103,000000,31.7447,32.9391,31.72,32.7935,290546.20684357,0
+WOR.US,D,20211104,000000,32.945,33.5949,32.4741,32.8812,253976.66436843,0
+WOR.US,D,20211105,000000,33.1793,33.8706,32.8218,33.8233,350510.38335184,0
+WOR.US,D,20211108,000000,34.4615,34.8715,33.9227,34.251,337467.34233684,0
+WOR.US,D,20211109,000000,33.9582,33.9582,33.1384,33.2029,302343.26973439,0
+WOR.US,D,20211110,000000,32.9744,33.2909,32.4244,32.5414,309996.6523235,0
+WOR.US,D,20211111,000000,32.9628,33.3904,32.6817,33.2615,246931.9006731,0
+WOR.US,D,20211112,000000,33.133,33.7062,32.9628,33.2674,189202.70799139,0
+WOR.US,D,20211115,000000,33.537,33.537,32.641,32.9048,251802.54243126,0
+WOR.US,D,20211116,000000,32.7935,33.1562,32.4942,32.7698,250962.31023626,0
+WOR.US,D,20211117,000000,32.5587,32.658,31.8442,31.862,266810.0699867,0
+WOR.US,D,20211118,000000,31.9093,32.3126,31.6217,32.1843,185637.21563873,0
+WOR.US,D,20211119,000000,31.6165,31.9613,31.1598,31.6395,336618.65710165,0
+WOR.US,D,20211122,000000,31.7744,33.0561,31.4231,32.2718,246037.56902088,0
+WOR.US,D,20211123,000000,32.4711,32.8574,32.0032,32.2488,246480.50832691,0
+WOR.US,D,20211124,000000,31.991,32.1316,31.4874,31.5987,230531.31209417,0
+WOR.US,D,20211126,000000,30.5393,30.5393,29.4267,30.3229,239882.06515364,0
+WOR.US,D,20211129,000000,30.7262,30.7262,29.0281,29.151,354655.75426159,0
+WOR.US,D,20211130,000000,28.8761,29.0871,27.9804,28.0916,605437.16943778,0
+WOR.US,D,20211201,000000,28.976,29.5319,28.1971,28.2028,333409.88304506,0
+WOR.US,D,20211202,000000,28.5009,29.5727,28.4312,29.403,344613.54251447,0
+WOR.US,D,20211203,000000,29.409,29.5847,28.7885,28.9406,260012.13506495,0
+WOR.US,D,20211206,000000,29.3617,30.2117,29.2332,29.9538,361151.07034453,0
+WOR.US,D,20211207,000000,30.3809,30.9079,29.8947,29.9768,273594.48004416,0
+WOR.US,D,20211208,000000,30.0938,30.4624,29.7367,30.3394,237696.10896021,0
+WOR.US,D,20211209,000000,29.9124,30.311,29.5438,30.0998,252045.98998878,0
+WOR.US,D,20211210,000000,30.4802,30.4802,29.7952,30.0938,228199.96360943,0
+WOR.US,D,20211213,000000,30.0648,30.4223,29.3453,30.2696,405580.24958942,0
+WOR.US,D,20211214,000000,30.1519,31.2349,30.0874,30.2518,491530.76225345,0
+WOR.US,D,20211215,000000,29.9047,30.1697,29.0333,30.0578,528095.23290447,0
+WOR.US,D,20211216,000000,31.1994,31.5857,29.9164,30.1519,630813.19609172,0
+WOR.US,D,20211217,000000,29.9638,30.5991,29.2805,30.3873,1834355.3679055,0
+WOR.US,D,20211220,000000,29.8342,30.14,28.5507,28.9394,613609.56869462,0
+WOR.US,D,20211221,000000,29.1983,30.1341,29.1983,29.9224,547892.25303223,0
+WOR.US,D,20211222,000000,30.0281,30.7464,29.6811,30.4168,583775.40864382,0
+WOR.US,D,20211223,000000,30.6286,31.2408,30.4346,30.9937,403957.26587271,0
+WOR.US,D,20211227,000000,31.0054,31.4586,30.4034,31.2704,375761.30501097,0
+WOR.US,D,20211228,000000,30.97,32.0885,30.97,31.7767,414941.14629713,0
+WOR.US,D,20211229,000000,31.7589,32.112,31.4999,31.9412,294333.16884922,0
+WOR.US,D,20211230,000000,32.0239,32.2405,31.6235,31.7589,266387.41797716,0
+WOR.US,D,20211231,000000,31.7057,32.3534,31.6177,32.1772,247292.00018525,0
+WOR.US,D,20220103,000000,32.4068,33.2543,32.1358,32.4711,358314.23005636,0
+WOR.US,D,20220104,000000,32.5534,33.4366,32.5534,33.0716,391279.39619397,0
+WOR.US,D,20220105,000000,33.313,34.4729,33.313,33.3838,377637.87993342,0
+WOR.US,D,20220106,000000,33.7429,33.99,33.1834,33.737,397483.92769428,0
+WOR.US,D,20220107,000000,33.931,34.455,33.7955,34.2553,393008.88821705,0
+WOR.US,D,20220110,000000,34.1432,34.3846,33.537,33.7429,465845.35432849,0
+WOR.US,D,20220111,000000,33.5837,33.5956,32.7581,33.5484,340113.14391667,0
+WOR.US,D,20220112,000000,33.8605,34.3256,33.4957,34.0197,501557.75852823,0
+WOR.US,D,20220113,000000,34.2018,34.8769,34.0841,34.4846,338958.45862657,0
+WOR.US,D,20220114,000000,34.1841,34.2901,33.7724,34.2553,341749.65249769,0
+WOR.US,D,20220118,000000,33.9605,34.3877,33.5341,33.9547,402403.59708556,0
+WOR.US,D,20220119,000000,34.4372,34.4372,33.6013,33.6956,386598.10253607,0
+WOR.US,D,20220120,000000,33.5193,33.9843,32.0358,32.0885,457928.23688541,0
+WOR.US,D,20220121,000000,31.853,31.853,30.2111,30.2401,553385.03854846,0
+WOR.US,D,20220124,000000,29.4923,31.0876,29.2222,31.0172,648917.91757323,0
+WOR.US,D,20220125,000000,30.6167,31.588,29.9164,31.2468,580921.66227528,0
+WOR.US,D,20220126,000000,31.6887,32.0477,30.8292,31.0172,509016.72119293,0
+WOR.US,D,20220127,000000,31.2112,32.1594,31.2112,31.5703,455622.24752127,0
+WOR.US,D,20220128,000000,31.4643,31.9529,30.5462,31.9529,383828.88656946,0
+WOR.US,D,20220131,000000,31.565,31.9301,31.1824,31.8944,609699.19230217,0
+WOR.US,D,20220201,000000,32.1713,32.483,31.9412,32.383,354326.08569415,0
+WOR.US,D,20220202,000000,32.383,32.542,31.6472,32.2239,344485.05630356,0
+WOR.US,D,20220203,000000,32.0766,32.5653,31.565,31.6826,271247.91608707,0
+WOR.US,D,20220204,000000,31.3349,31.4941,30.9409,30.9817,284405.9184487,0
+WOR.US,D,20220207,000000,30.9937,31.0735,30.4695,30.7345,382309.02994305,0
+WOR.US,D,20220208,000000,30.676,31.9915,30.676,31.8886,348797.79740912,0
+WOR.US,D,20220209,000000,32.2179,32.5888,32.0707,32.5007,312618.78539082,0
+WOR.US,D,20220210,000000,32.0004,32.6184,31.4822,31.7235,327551.92619256,0
+WOR.US,D,20220211,000000,31.2882,32.58,31.2882,32.2653,374538.99539933,0
+WOR.US,D,20220214,000000,32.4948,32.5888,31.7295,32.3948,309700.79591682,0
+WOR.US,D,20220215,000000,32.5185,33.5837,32.2712,33.566,287514.946631,0
+WOR.US,D,20220216,000000,33.5076,33.8783,33.1834,33.6606,211807.82807067,0
+WOR.US,D,20220217,000000,33.2425,33.7311,33.166,33.4188,266581.83790153,0
+WOR.US,D,20220218,000000,33.4837,33.737,33.1952,33.6074,222250.71392286,0
+WOR.US,D,20220222,000000,33.4305,33.8489,32.7184,32.9774,223063.89638928,0
+WOR.US,D,20220223,000000,33.3838,33.3838,31.7325,31.9062,333398.04878879,0
+WOR.US,D,20220224,000000,31.2408,32.1855,30.7818,32.1358,283700.93489675,0
+WOR.US,D,20220225,000000,32.1063,33.6779,32.1063,33.649,243947.97748563,0
+WOR.US,D,20220228,000000,32.9657,33.5898,32.9657,33.566,484582.36321629,0
+WOR.US,D,20220301,000000,33.8369,34.4136,32.8184,33.572,449706.80999548,0
+WOR.US,D,20220302,000000,33.99,35.3736,33.7281,35.2849,314931.53718712,0
+WOR.US,D,20220303,000000,35.5795,35.8853,34.8171,35.6209,251856.64188851,0
+WOR.US,D,20220304,000000,35.1436,35.4084,34.6727,35.2967,375898.24426207,0
+WOR.US,D,20220307,000000,35.2909,35.4618,33.9516,33.9843,344819.79669515,0
+WOR.US,D,20220308,000000,34.09,34.561,33.3306,33.6428,276612.2153924,0
+WOR.US,D,20220309,000000,34.0197,34.6142,33.7785,34.1961,268578.4459947,0
+WOR.US,D,20220310,000000,33.8783,34.7437,33.5898,34.5787,310591.74635297,0
+WOR.US,D,20220311,000000,34.561,34.8673,34.1961,34.4609,330731.95991251,0
+WOR.US,D,20220314,000000,34.5555,34.7626,33.757,33.9996,242756.09881866,0
+WOR.US,D,20220315,000000,34.1416,34.656,33.7924,34.5852,232328.42843881,0
+WOR.US,D,20220316,000000,35.1353,35.5257,34.3723,35.0703,320777.65978335,0
+WOR.US,D,20220317,000000,34.9518,35.8451,34.9518,35.6854,276995.98341708,0
+WOR.US,D,20220318,000000,35.709,36.1586,34.8456,35.8983,982618.58520087,0
+WOR.US,D,20220321,000000,36.1469,37.1168,36.1231,36.3715,296735.52287155,0
+WOR.US,D,20220322,000000,36.5372,37.1612,36.1349,36.756,552786.56330294,0
+WOR.US,D,20220323,000000,33.7157,34.6503,30.4269,30.5097,1700435.5427644,0
+WOR.US,D,20220324,000000,30.8529,31.9885,30.4624,31.7637,917432.12046249,0
+WOR.US,D,20220325,000000,31.5921,32.1482,30.9357,31.0538,722694.36175391,0
+WOR.US,D,20220328,000000,31.0538,31.1367,29.8177,30.2553,500678.64234835,0
+WOR.US,D,20220329,000000,30.2082,30.5451,29.6224,30.5039,618794.6635479,0
+WOR.US,D,20220330,000000,30.5688,31.1012,30.4506,30.4624,443527.63761572,0
+WOR.US,D,20220331,000000,30.4861,30.9535,30.35,30.409,439265.6147513,0
+WOR.US,D,20220401,000000,30.6162,30.8231,29.9004,30.2022,418893.78789053,0
+WOR.US,D,20220404,000000,30.1962,30.9002,29.7231,30.6576,390439.16399895,0
+WOR.US,D,20220405,000000,30.4565,30.909,29.9419,30.013,414427.20145352,0
+WOR.US,D,20220406,000000,29.8058,30.001,29.1316,29.4745,486627.99894256,0
+WOR.US,D,20220407,000000,29.5219,29.7289,28.5696,29.5279,533728.33888788,0
+WOR.US,D,20220408,000000,29.7349,29.9715,29.3326,29.3917,394554.10396403,0
+WOR.US,D,20220411,000000,29.3917,30.4269,29.3385,29.8414,478171.57753529,0
+WOR.US,D,20220412,000000,30.2082,30.912,30.084,30.2082,418871.80998603,0
+WOR.US,D,20220413,000000,30.4328,31.2669,30.2082,31.249,343276.27155622,0
+WOR.US,D,20220414,000000,31.2846,32.2015,31.2846,31.7105,450989.9814965,0
+WOR.US,D,20220418,000000,31.6276,32.3552,31.61,32.0654,446969.71558155,0
+WOR.US,D,20220419,000000,31.9825,33.7452,31.6515,33.6566,512514.58922406,0
+WOR.US,D,20220420,000000,33.7394,34.3368,33.4908,34.0883,550889.70108403,0
+WOR.US,D,20220421,000000,34.6266,34.6859,32.7397,32.9882,519050.47989987,0
+WOR.US,D,20220422,000000,32.7988,32.8934,31.6808,31.876,418168.51704214,0
+WOR.US,D,20220425,000000,31.4206,31.601,29.8294,31.0361,490080.22055662,0
+WOR.US,D,20220426,000000,30.8408,30.8408,29.2379,29.3562,456548.70072621,0
+WOR.US,D,20220427,000000,29.5634,29.6994,28.5814,28.7587,428638.45262295,0
+WOR.US,D,20220428,000000,29.0192,29.4923,28.2159,29.4509,395399.40798315,0
+WOR.US,D,20220429,000000,29.4509,29.794,27.978,28.1379,415044.27338748,0
+WOR.US,D,20220502,000000,28.2619,28.546,27.286,28.0254,394826.29185819,0
+WOR.US,D,20220503,000000,27.8894,28.7943,27.7178,28.3389,361947.34673052,0
+WOR.US,D,20220504,000000,28.2028,28.8476,27.5996,28.7587,315888.42133677,0
+WOR.US,D,20220505,000000,28.5282,28.8299,27.2268,27.8066,402958.11652211,0
+WOR.US,D,20220506,000000,27.771,27.771,26.6767,27.079,486254.37456611,0
+WOR.US,D,20220509,000000,26.523,26.8248,25.9197,26.0972,371098.60804149,0
+WOR.US,D,20220510,000000,26.4934,26.5821,25.0561,25.5116,387350.42311307,0
+WOR.US,D,20220511,000000,25.7244,26.1623,24.8668,24.9793,291320.50532508,0
+WOR.US,D,20220512,000000,24.855,25.5529,24.5474,25.541,412778.85861623,0
+WOR.US,D,20220513,000000,25.8133,26.4462,25.6831,26.0202,346175.66434179,0
+WOR.US,D,20220516,000000,25.9611,26.4165,25.6299,25.9494,293325.56645844,0
+WOR.US,D,20220517,000000,26.6353,26.9547,26.3575,26.8838,265241.18572722,0
+WOR.US,D,20220518,000000,26.9076,27.4872,26.0734,26.1739,405147.45393162,0
+WOR.US,D,20220519,000000,25.8843,26.6058,25.2159,26.0557,521917.75113274,0
+WOR.US,D,20220520,000000,26.458,26.458,24.8668,25.4702,310454.80710186,0
+WOR.US,D,20220523,000000,25.9019,25.967,25.2867,25.7008,487392.15377583,0
+WOR.US,D,20220524,000000,25.4464,25.9848,25.0975,25.8843,301878.35252389,0
+WOR.US,D,20220525,000000,25.7542,26.6591,25.7542,26.5289,226458.63733003,0
+WOR.US,D,20220526,000000,26.7299,27.5226,26.6945,27.2151,246696.9061558,0
+WOR.US,D,20220527,000000,27.5346,27.984,27.286,27.8952,211080.86661423,0
+WOR.US,D,20220531,000000,27.5641,27.9676,26.8838,27.5877,442083.85835104,0
+WOR.US,D,20220601,000000,27.6883,27.706,26.6945,27.6114,386410.44504385,0
+WOR.US,D,20220602,000000,27.907,28.6702,27.907,28.5519,390833.07567186,0
+WOR.US,D,20220603,000000,28.3212,28.4158,27.3451,27.6706,287442.25048538,0
+WOR.US,D,20220606,000000,27.9662,27.9662,27.567,27.9249,230286.17392861,0
+WOR.US,D,20220607,000000,27.5346,28.611,27.3925,28.5519,326013.47287778,0
+WOR.US,D,20220608,000000,28.2147,28.2384,27.1499,27.2919,238118.76096977,0
+WOR.US,D,20220609,000000,26.9488,27.19,26.3631,26.3929,349068.29469522,0
+WOR.US,D,20220610,000000,25.7954,26.1739,25.4939,25.8191,308140.36469752,0
+WOR.US,D,20220613,000000,24.9319,25.3045,24.6419,24.8371,441671.34998971,0
+WOR.US,D,20220614,000000,24.8193,25.2421,24.4906,24.6587,395716.73376786,0
+WOR.US,D,20220615,000000,25.1826,25.4803,24.6587,25.2718,319532.03877207,0
+WOR.US,D,20220616,000000,24.6228,24.6526,23.4974,23.6404,354791.3487428,0
+WOR.US,D,20220617,000000,23.7951,24.2179,23.5093,24.0631,961969.89959547,0
+WOR.US,D,20220621,000000,24.7121,24.9564,24.1345,24.3906,368941.42236697,0
+WOR.US,D,20220622,000000,23.5153,24.5039,23.3039,24.0631,712922.89407215,0
+WOR.US,D,20220623,000000,24.7121,26.4688,24.468,26.2485,735963.36524753,0
+WOR.US,D,20220624,000000,26.3317,27.6538,26.1592,27.624,1035408.882465,0
+WOR.US,D,20220627,000000,28.0646,28.1958,27.1654,27.755,492767.16158829,0
+WOR.US,D,20220628,000000,28.0825,28.2672,27.0554,27.1239,741338.91541025,0
+WOR.US,D,20220629,000000,27.2727,27.3352,26.189,26.6355,370889.45054215,0
+WOR.US,D,20220630,000000,26.0698,26.6296,25.7066,26.2604,344848.00837622,0
+WOR.US,D,20220701,000000,26.0639,26.9184,25.5697,26.2126,291618.13848948,0
+WOR.US,D,20220705,000000,25.6172,26.3914,24.9205,26.3854,450835.85511759,0
+WOR.US,D,20220706,000000,26.1176,26.4391,25.0634,26.1949,466240.3917132,0
+WOR.US,D,20220707,000000,26.6654,26.8678,26.177,26.189,315901.31729385,0
+WOR.US,D,20220708,000000,26.314,26.314,25.5935,25.8912,300683.1868426,0
+WOR.US,D,20220711,000000,25.6589,26.176,25.516,25.8674,225526.24464267,0
+WOR.US,D,20220712,000000,25.7066,27.0106,25.7066,26.8263,290316.6541483,0
+WOR.US,D,20220713,000000,26.2723,27.0644,26.177,26.9689,284438.9829301,0
+WOR.US,D,20220714,000000,26.2783,26.5402,25.9478,26.5343,242171.80953263,0
+WOR.US,D,20220715,000000,26.9571,26.9571,25.9149,26.3379,265657.30438597,0
+WOR.US,D,20220718,000000,26.6414,26.9482,26.1353,26.1652,240074.32057506,0
+WOR.US,D,20220719,000000,26.6236,27.8146,26.594,27.7372,238665.35881732,0
+WOR.US,D,20220720,000000,27.8205,27.8801,27.3859,27.6955,292167.28091473,0
+WOR.US,D,20220721,000000,27.4157,27.5943,27.1179,27.5407,342700.13937963,0
+WOR.US,D,20220722,000000,27.8205,27.9396,26.6177,26.8619,340417.92361231,0
+WOR.US,D,20220725,000000,27.1596,27.4514,26.9094,27.3323,324066.24228326,0
+WOR.US,D,20220726,000000,27.0702,27.9516,27.0345,27.9277,296753.54379957,0
+WOR.US,D,20220727,000000,27.9991,29.2884,27.7937,29.1127,331690.4215206,0
+WOR.US,D,20220728,000000,29.1366,29.6963,28.8418,29.6606,479406.37524199,0
+WOR.US,D,20220729,000000,29.8988,30.8454,29.4342,30.4941,273901.15810316,0
+WOR.US,D,20220801,000000,30.0653,30.923,29.8511,30.8454,264239.94595508,0
+WOR.US,D,20220802,000000,30.5477,30.661,29.8988,30.0358,230268.68564844,0
+WOR.US,D,20220803,000000,30.0893,30.405,29.5029,30.143,226016.61035573,0
+WOR.US,D,20220804,000000,30.3036,30.5241,30.0486,30.3097,228805.98518245,0
+WOR.US,D,20220805,000000,29.8988,30.8277,29.8988,30.6968,201160.77844125,0
+WOR.US,D,20220808,000000,31.1612,31.4779,30.691,31.1076,331860.03431862,0
+WOR.US,D,20220809,000000,31.1193,31.2564,30.6431,31.2266,219729.1814869,0
+WOR.US,D,20220810,000000,31.8936,32.1199,31.4113,32.0425,248947.92477991,0
+WOR.US,D,20220811,000000,32.1556,32.5963,31.9711,32.0187,267514.64849093,0
+WOR.US,D,20220812,000000,32.1677,32.9921,31.3566,32.7214,225605.17337046,0
+WOR.US,D,20220815,000000,32.0842,32.5112,31.6791,32.4354,185074.43198432,0
+WOR.US,D,20220816,000000,32.5963,33.5013,32.5308,32.9893,201919.83769572,0
+WOR.US,D,20220817,000000,32.5605,33.0935,32.2093,32.6914,191840.4712238,0
+WOR.US,D,20220818,000000,32.9356,33.025,32.3759,32.7214,227047.72182087,0
+WOR.US,D,20220819,000000,32.3937,32.5308,32.0068,32.3284,235278.14086098,0
+WOR.US,D,20220822,000000,31.7388,31.9054,31.4411,31.6078,220525.18610329,0
+WOR.US,D,20220823,000000,31.7447,32.5189,31.7447,31.9948,182736.79817411,0
+WOR.US,D,20220824,000000,31.9353,32.5605,31.9234,32.4831,189492.7614058,0
+WOR.US,D,20220825,000000,32.5189,33.2511,32.5189,33.0309,260424.49766713,0
+WOR.US,D,20220826,000000,33.1321,33.299,32.4712,32.4712,300006.41498518,0
+WOR.US,D,20220829,000000,32.0126,32.8909,31.8936,32.1437,183337.99997301,0
+WOR.US,D,20220830,000000,31.977,31.977,30.8515,31.0898,220906.39506517,0
+WOR.US,D,20220831,000000,31.2029,31.2029,30.2917,30.3633,224283.53701368,0
+WOR.US,D,20220901,000000,30.0835,30.0835,29.339,29.732,310137.84083074,0
+WOR.US,D,20220902,000000,30.0774,30.375,29.2199,29.3925,255048.94750441,0
+WOR.US,D,20220906,000000,29.6128,29.6128,28.9818,29.3688,299013.92821662,0
+WOR.US,D,20220907,000000,29.1246,29.9166,29.0116,29.8154,241835.94260588,0
+WOR.US,D,20220908,000000,29.5654,29.8271,29.1842,29.7381,241966.93070731,0
+WOR.US,D,20220909,000000,30.1786,31.0898,30.1786,30.9886,260656.2458466,0
+WOR.US,D,20220912,000000,31.4411,32.2919,31.2504,31.8756,375856.92238886,0
+WOR.US,D,20220913,000000,31.1731,31.6137,30.7504,30.9586,484021.18681559,0
+WOR.US,D,20220914,000000,30.8269,30.8269,29.7367,30.2338,427601.65643387,0
+WOR.US,D,20220915,000000,30.2999,30.9767,30.2157,30.5633,386140.72355059,0
+WOR.US,D,20220916,000000,30.132,30.8028,30.0241,30.7011,1524048.6048678,0
+WOR.US,D,20220919,000000,30.2399,31.7554,30.2399,31.5038,301025.3696088,0
+WOR.US,D,20220920,000000,31.1024,31.1024,30.5633,30.8627,274563.28851746,0
+WOR.US,D,20220921,000000,31.1744,31.5157,30.1738,30.1798,352296.90371425,0
+WOR.US,D,20220922,000000,30.6471,30.6471,29.5508,29.5809,299254.21971998,0
+WOR.US,D,20220923,000000,28.8859,28.892,28.3947,28.85,245513.75942641,0
+WOR.US,D,20220926,000000,28.5745,29.2095,28.257,28.4366,258868.32974756,0
+WOR.US,D,20220927,000000,28.844,29.4042,28.5985,28.8681,312376.75438177,0
+WOR.US,D,20220928,000000,28.94,29.7067,28.838,29.4132,330897.8740959,0
+WOR.US,D,20220929,000000,28.7662,29.8924,25.6272,25.7531,855513.80662769,0
+WOR.US,D,20220930,000000,25.4594,25.5643,22.7697,22.8477,1090300.5074436,0
+WOR.US,D,20221003,000000,23.3388,25.4235,23.0813,25.3756,863284.4972333,0
+WOR.US,D,20221004,000000,25.9985,27.0349,25.9177,27.023,552713.94848746,0
+WOR.US,D,20221005,000000,26.394,26.8552,26.1005,26.4239,318927.1711243,0
+WOR.US,D,20221006,000000,26.0106,26.4419,25.4355,25.675,311119.75545029,0
+WOR.US,D,20221007,000000,25.4833,25.4833,24.9263,25.3038,285649.25120532,0
+WOR.US,D,20221010,000000,25.5793,26.0765,25.314,25.8729,256381.04102524,0
+WOR.US,D,20221011,000000,25.5373,26.2892,25.5373,25.8368,259707.9983565,0
+WOR.US,D,20221012,000000,25.7112,25.9745,25.3096,25.6571,226747.24948263,0
+WOR.US,D,20221013,000000,25.1,26.4598,24.9621,26.3582,450180.89620432,0
+WOR.US,D,20221014,000000,26.382,26.5138,25.2917,25.4235,229444.8726875,0
+WOR.US,D,20221017,000000,26.0286,26.4179,26.0164,26.382,295651.82437585,0
+WOR.US,D,20221018,000000,26.9452,27.2567,26.346,26.5917,331335.23627393,0
+WOR.US,D,20221019,000000,26.388,26.6216,25.4715,25.8429,280157.18416074,0
+WOR.US,D,20221020,000000,25.7768,26.5556,25.5554,25.6811,209087.49955422,0
+WOR.US,D,20221021,000000,25.9028,27.508,25.8368,27.3225,336409.97299595,0
+WOR.US,D,20221024,000000,27.2567,27.6339,27.1009,27.598,281975.07504571,0
+WOR.US,D,20221025,000000,27.2026,28.2061,27.0288,27.7478,279512.82614273,0
+WOR.US,D,20221026,000000,28.0293,28.7662,27.4783,27.8857,258262.36611924,0
+WOR.US,D,20221027,000000,27.9575,28.3709,27.5957,27.7837,240869.70759723,0
+WOR.US,D,20221028,000000,27.688,28.1133,27.3726,28.0533,201228.33492023,0
+WOR.US,D,20221031,000000,27.7358,28.6463,27.7119,28.4907,222799.30463145,0
+WOR.US,D,20221101,000000,29.1316,29.5989,28.6285,29.3592,257589.6296393,0
+WOR.US,D,20221102,000000,29.1735,29.9104,28.2869,28.3229,290011.18773645,0
+WOR.US,D,20221103,000000,27.8975,28.6881,27.7867,28.3947,216018.52155088,0
+WOR.US,D,20221104,000000,29.3055,30.6952,29.2155,30.3117,234987.01937077,0
+WOR.US,D,20221107,000000,30.7011,31.2853,30.3326,31.2043,322851.74547743,0
+WOR.US,D,20221108,000000,31.3301,32.0938,30.7575,31.6236,303160.43153889,0
+WOR.US,D,20221109,000000,31.3841,31.3841,30.1949,30.4135,236960.15713572,0
+WOR.US,D,20221110,000000,31.3301,32.7378,31.1994,32.6479,229234.53820495,0
+WOR.US,D,20221111,000000,33.0614,33.6364,32.7139,33.1451,316132.72728459,0
+WOR.US,D,20221114,000000,32.684,34.9154,32.684,34.3193,358760.51574968,0
+WOR.US,D,20221115,000000,34.6547,34.6547,33.4569,33.8222,358623.63140389,0
+WOR.US,D,20221116,000000,33.5466,33.7592,32.8277,33.229,282091.92753601,0
+WOR.US,D,20221117,000000,32.4922,33.5466,32.2826,33.4987,345587.90144916,0
+WOR.US,D,20221118,000000,34.0139,34.0139,32.8457,33.3668,281133.73711547,0
+WOR.US,D,20221121,000000,33.0314,34.0978,33.0253,34.0676,235152.28217851,0
+WOR.US,D,20221122,000000,34.1456,34.6757,34.1456,34.3971,196853.04381876,0
+WOR.US,D,20221123,000000,34.1456,34.4391,33.355,33.9119,144653.36707601,0
+WOR.US,D,20221125,000000,33.8522,34.2771,33.8522,33.9478,68417.133076488,0
+WOR.US,D,20221128,000000,33.7383,33.8522,33.1512,33.4507,254831.91086799,0
+WOR.US,D,20221129,000000,33.6664,34.0377,33.3848,33.6364,158518.74971193,0
+WOR.US,D,20221130,000000,33.7143,34.0139,32.9895,33.9898,283557.59162876,0
+WOR.US,D,20221201,000000,33.978,34.3344,33.6005,33.7202,236454.35278481,0
+WOR.US,D,20221202,000000,32.9895,34.3791,32.9895,34.0978,216252.22653151,0
+WOR.US,D,20221205,000000,33.7202,33.7622,32.8217,33.2591,231511.49244469,0
+WOR.US,D,20221206,000000,33.3248,33.5165,32.8637,33.0793,288462.05757919,0
+WOR.US,D,20221207,000000,33.0793,33.5945,32.6299,33.1153,247904.22751391,0
+WOR.US,D,20221208,000000,33.5107,33.6095,32.4863,32.5102,283135.25334235,0
+WOR.US,D,20221209,000000,32.3844,32.5702,31.1744,31.1983,229795.43015843,0
+WOR.US,D,20221212,000000,31.1145,31.6476,30.6353,31.5577,402919.07183783,0
+WOR.US,D,20221213,000000,32.3484,32.3484,31.0966,31.4739,843890.32248442,0
+WOR.US,D,20221214,000000,31.5463,32.0403,30.9919,31.6546,356077.85322139,0
+WOR.US,D,20221215,000000,31.1847,31.1847,29.6179,30.0637,307878.49334472,0
+WOR.US,D,20221216,000000,29.5092,31.2087,29.4612,30.9135,1801758.2851165,0
+WOR.US,D,20221219,000000,31.0281,31.6126,30.13,30.2989,285336.2277374,0
+WOR.US,D,20221220,000000,30.6182,31.3112,30.5819,31.0219,305782.58039846,0
+WOR.US,D,20221221,000000,29.7385,32.3175,29.5335,31.2509,521220.19435157,0
+WOR.US,D,20221222,000000,30.9796,30.9796,29.3587,29.9372,368050.9426175,0
+WOR.US,D,20221223,000000,30.1242,30.13,29.6479,29.877,194959.73132691,0
+WOR.US,D,20221227,000000,29.9493,30.3863,29.7203,30.1242,193240.51849054,0
+WOR.US,D,20221228,000000,30.1242,30.2716,29.0212,29.0274,253549.044455,0
+WOR.US,D,20221229,000000,29.3889,30.136,29.2925,29.9011,346575.71740959,0
+WOR.US,D,20221230,000000,29.678,30.1904,29.5275,29.9553,224961.32289896,0
+WOR.US,D,20230103,000000,30.2265,30.4494,29.4189,29.606,237241.41458728,0
+WOR.US,D,20230104,000000,30.0819,30.2506,29.413,29.5998,387531.48266199,0
+WOR.US,D,20230105,000000,29.4673,30.2566,29.0574,30.118,344632.4758735,0
+WOR.US,D,20230106,000000,30.5581,31.8353,30.5457,31.3896,363513.94658022,0
+WOR.US,D,20230109,000000,31.8776,31.8776,30.7024,30.8894,311024.85197189,0
+WOR.US,D,20230110,000000,30.9796,32.5223,30.6605,32.3897,300921.98735047,0
+WOR.US,D,20230111,000000,32.6489,32.9684,32.456,32.9021,308147.32778439,0
+WOR.US,D,20230112,000000,33.1371,33.5348,32.8267,33.2937,307448.69013563,0
+WOR.US,D,20230113,000000,33.1793,33.4081,32.8718,33.1371,217885.33493152,0
+WOR.US,D,20230117,000000,33.0104,33.3299,32.0584,32.1125,199722.41553576,0
+WOR.US,D,20230118,000000,32.2754,32.9865,31.5703,31.5824,234735.61209412,0
+WOR.US,D,20230119,000000,31.2568,31.7812,30.9921,31.4858,202155.20126752,0
+WOR.US,D,20230120,000000,31.6005,32.3355,31.1847,32.227,229370.5396038,0
+WOR.US,D,20230123,000000,32.1006,32.3325,31.5582,31.9378,148884.49541795,0
+WOR.US,D,20230124,000000,31.8655,32.173,31.7029,32.0584,105371.48404505,0
+WOR.US,D,20230125,000000,31.7449,32.8298,31.6698,32.7454,146757.05250654,0
+WOR.US,D,20230126,000000,32.8659,33.6493,32.6068,33.6313,192322.83055762,0
+WOR.US,D,20230127,000000,33.3237,33.7096,33.1432,33.5648,164413.83298813,0
+WOR.US,D,20230130,000000,33.1793,33.842,33.1732,33.2576,176594.35636547,0
+WOR.US,D,20230131,000000,33.1793,34.27,33.1732,34.27,305684.67155932,0
+WOR.US,D,20230201,000000,34.0953,35.662,34.0953,35.3365,324333.81620708,0
+WOR.US,D,20230202,000000,35.451,36.7435,35.451,36.3127,401816.21634484,0
+WOR.US,D,20230203,000000,36.0597,37.8494,36.0597,37.1685,399006.73050317,0
+WOR.US,D,20230206,000000,36.7405,36.7405,35.9933,36.3369,266886.21971163,0
+WOR.US,D,20230207,000000,36.2525,37.048,36.1259,36.9275,306866.21551636,0
+WOR.US,D,20230208,000000,36.5538,36.5538,35.4088,35.5414,303653.4780152,0
+WOR.US,D,20230209,000000,35.9332,36.1923,34.9449,35.2402,267666.17148102,0
+WOR.US,D,20230210,000000,34.9449,35.4088,34.8244,35.2944,111775.38591332,0
+WOR.US,D,20230213,000000,35.2884,36.1802,34.9749,36.1621,175412.81240843,0
+WOR.US,D,20230214,000000,35.8609,36.8641,35.4993,36.6443,183162.54594687,0
+WOR.US,D,20230215,000000,36.156,36.8371,35.8307,36.6743,163642.17857799,0
+WOR.US,D,20230216,000000,36.3369,36.9275,36.1743,36.2886,497144.57675506,0
+WOR.US,D,20230217,000000,36.4453,36.9516,36.1079,36.7708,248945.66954373,0
+WOR.US,D,20230221,000000,36.5538,36.8973,35.439,35.4873,237307.79346127,0
+WOR.US,D,20230222,000000,35.3727,35.8728,35.3184,35.7342,228783.08656898,0
+WOR.US,D,20230223,000000,35.8789,36.2826,35.2099,35.7765,206059.93853004,0
+WOR.US,D,20230224,000000,35.1256,35.692,34.6375,35.6861,185631.84005933,0
+WOR.US,D,20230227,000000,36.0899,36.5599,35.921,36.0657,148237.30139654,0
+WOR.US,D,20230228,000000,36.132,36.8219,36.0537,36.4213,304757.0267953,0
+WOR.US,D,20230301,000000,36.5538,37.0721,36.4633,36.8791,180965.40521777,0
+WOR.US,D,20230302,000000,36.4755,37.2709,36.2464,37.2649,187392.53969194,0
+WOR.US,D,20230303,000000,37.5421,37.8608,37.0329,37.747,200664.99554643,0
+WOR.US,D,20230306,000000,37.6566,38.0242,36.62,36.7949,320895.39053435,0
+WOR.US,D,20230307,000000,36.6743,37.2016,36.2586,36.3127,270284.81805996,0
+WOR.US,D,20230308,000000,36.4936,36.6141,35.7404,36.4031,357828.5960229,0
+WOR.US,D,20230309,000000,36.385,36.5476,34.9569,35.0171,318424.43695003,0
+WOR.US,D,20230310,000000,34.8364,34.8364,33.2787,33.8059,420652.88131161,0
+WOR.US,D,20230313,000000,32.908,33.842,32.3809,33.1552,356666.96572806,0
+WOR.US,D,20230314,000000,34.7367,34.7367,33.5006,33.9126,335446.893377,0
+WOR.US,D,20230315,000000,32.5309,32.8339,31.3934,32.2037,392532.89672389,0
+WOR.US,D,20230316,000000,31.5431,32.9066,31.3673,32.7127,314676.79584477,0
+WOR.US,D,20230317,000000,32.4279,32.4279,31.434,31.5856,1161648.6017673,0
+WOR.US,D,20230320,000000,31.9976,32.64,31.9128,32.3431,337857.72300237,0
+WOR.US,D,20230321,000000,32.852,33.5006,32.7734,33.04,270803.32693345,0
+WOR.US,D,20230322,000000,33.1189,33.3853,32.1551,32.1976,282461.44555307,0
+WOR.US,D,20230323,000000,34.8096,38.3245,33.8702,37.1729,1211714.9820982,0
+WOR.US,D,20230324,000000,37.0457,38.0577,36.9367,38.0093,748317.55542104,0
+WOR.US,D,20230327,000000,38.4456,38.565,37.9153,38.0093,435729.815227,0
+WOR.US,D,20230328,000000,38.0153,38.4062,37.7426,38.1488,313157.0326107,0
+WOR.US,D,20230329,000000,38.6698,38.6942,38.0488,38.579,376658.71397502,0
+WOR.US,D,20230330,000000,38.779,38.9728,38.2092,38.2334,407423.60619643,0
+WOR.US,D,20230331,000000,38.6093,39.2396,38.379,39.1789,390759.01455601,0
+WOR.US,D,20230403,000000,39.1728,39.494,38.5304,39.2455,320861.45664963,0
+WOR.US,D,20230404,000000,39.1789,39.1789,37.2336,37.7124,347342.62970097,0
+WOR.US,D,20230405,000000,37.2458,37.5306,36.5761,36.8214,256051.22778845,0
+WOR.US,D,20230406,000000,37.0214,37.2214,36.4215,36.9063,222573.53344239,0
+WOR.US,D,20230410,000000,36.9002,37.8942,36.9002,37.3366,312655.39523486,0
+WOR.US,D,20230411,000000,37.7305,38.1002,37.2518,37.8094,296512.24244565,0
+WOR.US,D,20230412,000000,38.0639,38.0639,37.2094,37.2518,262780.42916577,0
+WOR.US,D,20230413,000000,37.5609,37.8395,37.2881,37.5488,214953.26567375,0
+WOR.US,D,20230414,000000,37.5427,37.87,36.7063,37.1002,241089.56302919,0
+WOR.US,D,20230417,000000,37.1972,37.682,36.9851,37.5184,167563.38476265,0
+WOR.US,D,20230418,000000,37.8094,37.8456,37.3609,37.7185,185554.67525235,0
+WOR.US,D,20230419,000000,37.5124,37.7124,37.1784,37.6214,136668.13282844,0
+WOR.US,D,20230420,000000,37.1912,38.1488,37.1912,37.5124,168135.97742522,0
+WOR.US,D,20230421,000000,37.4336,37.5609,36.4095,37.1184,168979.19025106,0
+WOR.US,D,20230424,000000,37.0396,37.4941,36.9184,37.3002,142663.02949441,0
+WOR.US,D,20230425,000000,36.5063,36.785,35.9064,36.27,217936.68796169,0
+WOR.US,D,20230426,000000,35.9064,36.167,35.1004,35.3731,218946.56320517,0
+WOR.US,D,20230427,000000,35.4942,36.167,35.1913,36.1245,241325.5306106,0
+WOR.US,D,20230428,000000,35.8217,36.2882,35.7973,35.9912,182604.25542335,0
+WOR.US,D,20230501,000000,36.0156,36.5368,35.6518,35.9186,178023.51412285,0
+WOR.US,D,20230502,000000,35.6337,35.7543,34.7126,35.6337,345387.23400893,0
+WOR.US,D,20230503,000000,35.8155,36.1042,35.0398,35.1247,270301.6895576,0
+WOR.US,D,20230504,000000,34.9065,34.9217,33.7369,34.0701,213426.9019479,0
+WOR.US,D,20230505,000000,34.5974,35.7005,34.5974,35.2944,300134.26231402,0
+WOR.US,D,20230508,000000,35.4883,35.5306,34.5428,34.8155,242624.17736978,0
+WOR.US,D,20230509,000000,34.6036,35.1125,34.2521,34.6702,242658.82995167,0
+WOR.US,D,20230510,000000,35.2337,35.2337,33.7732,34.4278,213182.68375176,0
+WOR.US,D,20230511,000000,33.7491,34.1853,33.6884,33.9247,146248.74665796,0
+WOR.US,D,20230512,000000,34.0945,34.3339,33.8762,33.9247,175302.46138346,0
+WOR.US,D,20230515,000000,34.1186,34.3126,33.7975,33.8581,145935.22329805,0
+WOR.US,D,20230516,000000,33.6217,33.8279,33.3794,33.4581,135844.72147796,0
+WOR.US,D,20230517,000000,33.7854,34.646,33.5006,34.4579,194732.65908283,0
+WOR.US,D,20230518,000000,34.2277,34.949,34.0763,34.8762,144115.13768766,0
+WOR.US,D,20230519,000000,35.8821,36.1185,34.7248,34.9367,194354.780928,0
+WOR.US,D,20230522,000000,35.0155,35.3065,34.7822,35.155,156939.89323072,0
+WOR.US,D,20230523,000000,34.949,35.6034,34.4974,35.4579,271100.34906388,0
+WOR.US,D,20230524,000000,35.1306,35.2883,34.5428,34.7367,166502.35570782,0
+WOR.US,D,20230525,000000,34.4641,34.8035,34.2702,34.761,145583.74711037,0
+WOR.US,D,20230526,000000,35.0155,35.2591,34.755,35.2518,141735.66039828,0
+WOR.US,D,20230530,000000,35.1853,35.1853,34.549,34.755,126849.90129458,0
+WOR.US,D,20230531,000000,34.5367,34.8701,33.774,34.0157,228471.07285449,0
+WOR.US,D,20230601,000000,34.1733,34.5792,33.8854,34.4641,160400.2010503,0
+WOR.US,D,20230602,000000,35.4034,36.664,35.3671,36.3185,342454.96553234,0
+WOR.US,D,20230605,000000,35.7488,35.7488,34.7791,35.4822,173104.49761823,0
+WOR.US,D,20230606,000000,35.4701,37.0094,35.4701,36.8397,210101.90420996,0
+WOR.US,D,20230607,000000,36.9789,38.3122,36.9789,38.094,347628.10097078,0
+WOR.US,D,20230608,000000,37.8395,38.0882,36.8699,37.379,288126.31762966,0
+WOR.US,D,20230609,000000,37.2396,37.3063,36.6669,36.9851,200199.51640581,0
+WOR.US,D,20230612,000000,36.8881,37.4153,36.6882,37.1972,157180.81118096,0
+WOR.US,D,20230613,000000,37.4517,38.2941,37.4517,37.9608,198714.40575363,0
+WOR.US,D,20230614,000000,38.3566,38.3993,37.1874,37.4371,205822.66595321,0
+WOR.US,D,20230615,000000,37.2057,37.9425,37.163,37.9242,181349.28829643,0
+WOR.US,D,20230616,000000,38.3505,38.5925,36.901,37.1021,494106.08328524,0
+WOR.US,D,20230620,000000,36.9437,37.0001,36.3895,36.8402,204607.61734764,0
+WOR.US,D,20230621,000000,36.5722,37.6624,36.42,37.1508,269998.57777577,0
+WOR.US,D,20230622,000000,37.1508,37.3304,36.493,37.303,280998.05157133,0
+WOR.US,D,20230623,000000,36.6819,37.4065,36.5174,36.9681,571296.15084799,0
+WOR.US,D,20230626,000000,36.8279,37.7659,36.8279,37.3761,303775.28705304,0
+WOR.US,D,20230627,000000,37.5344,38.2958,37.1874,38.0461,261785.50598515,0
+WOR.US,D,20230628,000000,37.7597,38.9169,37.1874,38.5942,558992.96273781,0
+WOR.US,D,20230629,000000,40.196,43.0309,40.0498,42.023,1348479.0039946,0
+WOR.US,D,20230630,000000,42.431,42.5681,41.4445,42.3093,843491.66785924,0
+WOR.US,D,20230703,000000,42.0779,42.8237,41.9712,42.364,239561.61020625,0
+WOR.US,D,20230705,000000,41.9378,42.0291,41.0241,41.3349,420956.87331479,0
+WOR.US,D,20230706,000000,40.9572,41.5236,40.4578,41.2313,409211.95078014,0
+WOR.US,D,20230707,000000,41.4506,42.431,41.2991,41.3714,384602.29064463,0
+WOR.US,D,20230710,000000,41.2131,42.0831,40.8902,41.7672,270494.44896345,0
+WOR.US,D,20230711,000000,42.0779,42.6868,41.5723,42.4737,359278.37896395,0
+WOR.US,D,20230712,000000,43.235,43.777,42.9731,43.5455,401974.20178912,0
+WOR.US,D,20230713,000000,43.6064,43.9902,43.1254,43.4969,226903.75925985,0
+WOR.US,D,20230714,000000,43.241,43.241,42.2422,42.9122,312554.83420707,0
+WOR.US,D,20230717,000000,42.7356,43.3994,42.7142,43.0827,249720.40172336,0
+WOR.US,D,20230718,000000,43.101,44.0389,43.101,43.8866,264085.88854786,0
+WOR.US,D,20230719,000000,43.6674,43.8531,43.0858,43.3933,265558.72449272,0
+WOR.US,D,20230720,000000,43.771,43.9049,43.2533,43.7283,229166.37679833,0
+WOR.US,D,20230721,000000,43.911,43.911,43.3021,43.3203,216738.39991244,0
+WOR.US,D,20230724,000000,43.4421,44.2461,43.4421,44.0085,214835.37108291,0
+WOR.US,D,20230725,000000,44.1059,45.4336,43.7283,45.129,329985.85582427,0
+WOR.US,D,20230726,000000,44.7942,45.33,44.5687,45.324,295818.36064413,0
+WOR.US,D,20230727,000000,45.4822,45.4822,44.5201,44.7942,244021.16698021,0
+WOR.US,D,20230728,000000,45.129,45.458,44.6844,45.1168,221079.73574099,0
+WOR.US,D,20230731,000000,45.2508,45.9329,45.1474,45.4457,232238.47942133,0
+WOR.US,D,20230801,000000,44.9768,45.3482,44.651,45.3362,248305.03429363,0
+WOR.US,D,20230802,000000,44.7088,45.1108,44.3251,44.453,260440.74273115,0
+WOR.US,D,20230803,000000,44.3677,45.0377,43.8927,44.5201,215147.34302217,0
+WOR.US,D,20230804,000000,44.5018,44.7393,43.4481,43.5212,251314.74252878,0
+WOR.US,D,20230807,000000,43.6857,44.122,43.5335,43.777,312145.98677087,0
+WOR.US,D,20230808,000000,43.2472,43.2472,42.1997,43.0401,262151.6625244,0
+WOR.US,D,20230809,000000,43.0035,43.1314,42.6534,43.034,185130.71659188,0
+WOR.US,D,20230810,000000,43.3446,43.4177,42.3792,42.7965,180295.15153322,0
+WOR.US,D,20230811,000000,42.6016,43.2197,42.4585,42.8391,269969.02253942,0
+WOR.US,D,20230814,000000,42.8329,43.9293,42.5407,43.8683,293325.86904514,0
+WOR.US,D,20230815,000000,43.4664,43.4755,42.769,43.2714,240182.27016964,0
+WOR.US,D,20230816,000000,43.3446,44.179,43.3446,43.838,301402.65835703,0
+WOR.US,D,20230817,000000,44.2519,45.1778,43.783,43.844,308579.65491776,0
+WOR.US,D,20230818,000000,43.5395,44.0055,43.4298,43.844,316265.65832678,0
+WOR.US,D,20230821,000000,43.8623,44.0937,43.3933,43.7588,188562.40792382,0
+WOR.US,D,20230822,000000,44.045,44.2216,43.6553,43.9597,189183.06788721,0
+WOR.US,D,20230823,000000,43.8562,44.4468,43.7253,44.1485,178971.7337277,0
+WOR.US,D,20230824,000000,43.8257,44.3039,43.5761,43.9414,210965.27707841,0
+WOR.US,D,20230825,000000,44.0997,44.6875,43.5851,44.5566,287455.87071418,0
+WOR.US,D,20230828,000000,44.5687,45.8477,44.5687,45.123,308950.73732973,0
+WOR.US,D,20230829,000000,45.0499,46.335,44.8517,46.2802,218677.55180863,0
+WOR.US,D,20230830,000000,46.274,47.0232,46.0639,46.335,297997.23834628,0
+WOR.US,D,20230831,000000,46.2679,46.676,45.8173,45.8417,233335.30708149,0
+WOR.US,D,20230901,000000,46.3471,47.1511,46.2679,46.8039,166852.44486593,0
+WOR.US,D,20230905,000000,46.4993,46.4993,44.9006,45.4763,243847.11947725,0
+WOR.US,D,20230906,000000,45.3544,45.9908,44.7515,45.2082,219211.18802053,0
+WOR.US,D,20230907,000000,44.9402,45.2873,43.9779,44.4592,258695.34182882,0
+WOR.US,D,20230908,000000,44.2519,44.4592,43.5761,43.6187,194796.92083646,0
+WOR.US,D,20230911,000000,44.2216,44.5321,44.0329,44.2094,466949.74695075,0
+WOR.US,D,20230912,000000,44.0571,44.5748,43.7161,43.777,324434.39726287,0
+WOR.US,D,20230913,000000,43.771,43.771,42.1326,42.4676,450717.35436337,0
+WOR.US,D,20230914,000000,43.2569,44.2205,43.0611,43.1346,572862.01847307,0
+WOR.US,D,20230915,000000,42.9815,42.9877,41.4764,41.8557,1116193.2808512,0
+WOR.US,D,20230918,000000,41.9965,42.9998,41.8557,42.2473,322255.92858818,0
+WOR.US,D,20230919,000000,42.2779,42.749,42.0148,42.0577,446244.8973794,0
+WOR.US,D,20230920,000000,42.1066,42.6786,41.6906,41.8068,399431.75170352,0
+WOR.US,D,20230921,000000,41.458,41.715,41.14,41.1767,317666.46859733,0
+WOR.US,D,20230922,000000,41.4092,42.2626,41.1521,42.0087,428802.33433726,0
+WOR.US,D,20230925,000000,41.7273,43.0671,41.7273,42.6389,326242.28646484,0
+WOR.US,D,20230926,000000,42.333,42.5839,41.715,41.8496,407697.02918703,0
+WOR.US,D,20230927,000000,42.1617,43.6729,42.1617,43.4893,698575.30360701,0
+WOR.US,D,20230928,000000,40.5098,40.9625,36.7897,37.6586,1890515.9218072,0
+WOR.US,D,20230929,000000,38.0929,38.6252,37.6157,37.8237,740591.41756169,0
+WOR.US,D,20231002,000000,37.4322,37.995,37.1508,37.8115,455856.93947562,0
+WOR.US,D,20231003,000000,37.6891,37.9339,36.8938,37.1875,459666.77966033,0
+WOR.US,D,20231004,000000,37.1263,37.6891,37.0101,37.4505,330009.63164964,0
+WOR.US,D,20231005,000000,37.2364,37.4016,36.1595,36.5939,498074.08746836,0
+WOR.US,D,20231006,000000,36.5817,37.5055,36.5328,37.163,498863.51381294,0
+WOR.US,D,20231009,000000,36.906,37.2792,36.0127,36.9734,325206.06223614,0
+WOR.US,D,20231010,000000,37.2914,37.6616,37.1201,37.3588,470138.52829329,0
+WOR.US,D,20231011,000000,37.3588,37.631,36.955,37.4628,373187.82040969,0
+WOR.US,D,20231012,000000,37.1997,37.7748,36.441,37.7687,844248.16331653,0
+WOR.US,D,20231013,000000,37.787,38.0073,37.3619,37.6586,458931.28927718,0
+WOR.US,D,20231016,000000,38.2398,38.2398,37.628,37.9339,486873.38614454,0
+WOR.US,D,20231017,000000,37.6646,38.4715,37.6646,37.9951,412309.37110091,0
+WOR.US,D,20231018,000000,37.5607,37.677,36.8877,36.9977,433883.75567328,0
+WOR.US,D,20231019,000000,36.9121,37.1263,36.5328,36.6796,450430.65487105,0
+WOR.US,D,20231020,000000,36.5878,37.0101,36.5695,36.8938,442086.92508,0
+WOR.US,D,20231023,000000,36.6735,37.0039,36.1045,36.2268,528745.67086873,0
+WOR.US,D,20231024,000000,36.649,36.9426,36.4532,36.4594,244501.51970476,0
+WOR.US,D,20231025,000000,36.4961,36.7408,36.3309,36.5144,220457.52186809,0
+WOR.US,D,20231026,000000,36.7836,37.6341,36.753,37.0528,242076.03586344,0
+WOR.US,D,20231027,000000,37.1997,37.2547,36.5939,37.2241,239405.38856108,0
+WOR.US,D,20231030,000000,37.8237,37.8237,37.3771,37.4933,181031.96848517,0
+WOR.US,D,20231031,000000,37.4933,37.9706,37.4322,37.7013,216608.45552961,0
+WOR.US,D,20231101,000000,37.5546,38.1297,37.2914,38.1174,273747.8861849,0
+WOR.US,D,20231102,000000,38.5518,38.8027,38.3927,38.7538,320170.40474618,0
+WOR.US,D,20231103,000000,39.3105,39.5736,38.7598,38.87,302716.40074252,0
+WOR.US,D,20231106,000000,38.9495,38.9923,38.2887,38.5764,238009.59125617,0
+WOR.US,D,20231107,000000,38.0745,38.3866,37.8482,38.044,147921.82585888,0
+WOR.US,D,20231108,000000,37.8849,38.3193,37.5667,37.8361,215266.59418613,0
+WOR.US,D,20231109,000000,38.2398,38.3498,37.8299,37.9828,191930.30154036,0
+WOR.US,D,20231110,000000,38.2091,39.1025,38.1541,38.8088,255427.6379522,0
+WOR.US,D,20231113,000000,38.6007,39.1392,38.4723,38.564,214555.62014909,0
+WOR.US,D,20231114,000000,39.714,40.8394,39.1114,40.7841,373524.37473539,0
+WOR.US,D,20231115,000000,40.5811,41.3498,40.1937,40.249,326358.59259505,0
+WOR.US,D,20231116,000000,40.1876,40.4427,39.6464,39.714,330755.63706695,0
+WOR.US,D,20231117,000000,40.1814,40.4827,39.8923,40.4765,255103.38116228,0
+WOR.US,D,20231120,000000,40.4889,40.8394,40.249,40.6057,218995.25523826,0
+WOR.US,D,20231121,000000,40.5873,40.8948,40.4581,40.6795,239199.86972175,0
+WOR.US,D,20231122,000000,40.9501,41.0362,40.4643,40.5319,288492.62455782,0
+WOR.US,D,20231124,000000,40.3166,40.8824,40.3166,40.7963,100600.27967978,0
+WOR.US,D,20231127,000000,40.7779,41.5466,40.372,41.5282,257931.21412701,0
+WOR.US,D,20231128,000000,42.5367,43.8219,42.3891,42.961,1179429.1255434,0
+WOR.US,D,20231129,000000,42.961,44.7013,42.961,43.7358,10536159.261771,0
+WOR.US,D,20231130,000000,43.7358,44.1971,43.0963,44.0925,958612.60928131,0
+WOR.US,D,20231201,000000,46.9905,47.4997,45.3945,45.4444,1154573.460106,0
+WOR.US,D,20231204,000000,45.2748,50.4317,45.1452,50.0228,739949.44865545,0
+WOR.US,D,20231205,000000,49.5938,51.908,49.2148,51.3594,811248.35294864,0
+WOR.US,D,20231206,000000,51.6187,53.2745,50.8706,51.489,570302.00795437,0
+WOR.US,D,20231207,000000,51.3693,51.8232,50.4359,51.7184,574979.87695282,0
+WOR.US,D,20231208,000000,51.5489,52.2271,50.4916,51.0402,431526.89857313,0
+WOR.US,D,20231211,000000,50.5514,52.1474,50.1744,51.908,473954.54881199,0
+WOR.US,D,20231212,000000,52.1673,53.3842,51.7384,53.0949,522748.35167412,0
+WOR.US,D,20231213,000000,53.085,55.1298,52.9254,54.5712,621061.79905182,0
+WOR.US,D,20231214,000000,56.3267,57.1845,55.2195,56.2569,688743.52560252,0
+WOR.US,D,20231215,000000,56.1871,57.4239,55.4091,57.1845,5621370.9138832,0
+WOR.US,D,20231218,000000,57.3441,57.8129,55.7582,56.4065,653288.56693765,0
+WOR.US,D,20231219,000000,57.0249,58.8104,56.5561,58.3615,631289.7500853,0
+WOR.US,D,20231220,000000,58.4014,59.5784,56.6659,57.005,659363.98188206,0
+WOR.US,D,20231221,000000,57.6733,57.9426,56.7656,57.9326,374736.80699868,0
+WOR.US,D,20231222,000000,58.3715,59.1096,57.6932,58.2817,303868.99650518,0
+WOR.US,D,20231226,000000,58.4513,59.1096,57.8129,58.7206,238214.41335672,0
+WOR.US,D,20231227,000000,58.6309,59.1396,57.8528,58.7306,268821.07059071,0
+WOR.US,D,20231228,000000,58.2518,58.9101,57.6434,57.7331,271292.340861,0
+WOR.US,D,20231229,000000,58.2119,58.3516,57.1047,57.404,287892.45978007,0
+WOR.US,D,20240102,000000,56.985,57.5137,55.7582,56.5761,390559.95453459,0
+WOR.US,D,20240103,000000,56.1671,56.6659,55.2794,55.4988,445189.56439201,0
+WOR.US,D,20240104,000000,55.2594,55.449,54.1772,54.8006,323900.8225785,0
+WOR.US,D,20240105,000000,54.4615,55.5464,54.4315,55.1597,326277.85373909,0
+WOR.US,D,20240108,000000,55.3891,55.9477,55.03,55.9377,259278.85946184,0
+WOR.US,D,20240109,000000,55.05,55.3741,54.1223,54.4216,317893.58060706,0
+WOR.US,D,20240110,000000,54.2819,54.9402,53.8929,54.9003,217326.41494636,0
+WOR.US,D,20240111,000000,54.7807,54.9901,53.6635,54.262,293630.01749078,0
+WOR.US,D,20240112,000000,54.3218,55.1597,53.5937,54.0924,210985.32591609,0
+WOR.US,D,20240116,000000,53.3643,53.7233,52.7259,52.9054,202927.88203684,0
+WOR.US,D,20240117,000000,52.2571,53.0949,52.1474,52.4665,242764.95930271,0
+WOR.US,D,20240118,000000,52.9254,53.5737,52.4566,53.5538,187937.84833241,0
+WOR.US,D,20240119,000000,53.7632,55.0699,52.8655,55.0599,333449.04896968,0
+WOR.US,D,20240122,000000,53.7134,54.0326,51.0801,53.7732,557427.34149956,0
+WOR.US,D,20240123,000000,54.4814,54.5961,53.3643,53.863,316766.72146555,0
+WOR.US,D,20240124,000000,54.4515,54.5014,53.6934,54.1622,223663.49380174,0
+WOR.US,D,20240125,000000,54.8505,55.6085,54.0326,55.5986,270260.72337292,0
+WOR.US,D,20240126,000000,55.8579,56.3766,55.5986,56.3566,236401.8143106,0
+WOR.US,D,20240129,000000,56.4664,56.5861,55.828,56.4763,178074.82321308,0
+WOR.US,D,20240130,000000,56.0375,57.6035,56.0375,57.4938,224571.79841224,0
+WOR.US,D,20240131,000000,57.7232,58.4214,56.8354,56.8953,228225.06772865,0
+WOR.US,D,20240201,000000,57.6334,58.9401,57.2693,58.8204,289445.40000266,0
+WOR.US,D,20240202,000000,58.5012,58.9999,58.0623,58.6109,211028.43529606,0
+WOR.US,D,20240205,000000,57.8528,58.0523,56.8056,57.4838,205877.36566167,0
+WOR.US,D,20240206,000000,57.3541,57.8279,56.596,56.985,199729.7675694,0
+WOR.US,D,20240207,000000,57.1845,58.4413,57.1047,57.6334,234509.01176686,0
+WOR.US,D,20240208,000000,57.7032,58.5361,57.7032,58.0424,221954.1567588,0
+WOR.US,D,20240209,000000,57.8927,63.7094,57.8329,62.4412,914165.48108949,0
+WOR.US,D,20240212,000000,62.2118,63.2092,62.0896,62.5808,314966.15294407,0
+WOR.US,D,20240213,000000,60.2567,61.0647,58.561,59.2792,487119.95294566,0
+WOR.US,D,20240214,000000,59.8976,60.0772,58.1132,59.2393,302284.97742726,0
+WOR.US,D,20240215,000000,59.5585,62.5409,59.5585,62.3414,316612.32973264,0
+WOR.US,D,20240216,000000,61.9724,62.9299,61.6033,61.8128,169080.00095545,0
+WOR.US,D,20240220,000000,60.8752,62.3713,60.6058,62.3514,231697.87917542,0
+WOR.US,D,20240221,000000,62.6407,62.7803,61.1844,61.9524,221492.98664751,0
+WOR.US,D,20240222,000000,62.3015,62.7205,61.6282,62.0322,193555.10079669,0
+WOR.US,D,20240223,000000,62.3015,64.4975,62.0821,64.067,467872.11606154,0
+WOR.US,D,20240226,000000,64.0371,67.0594,61.3938,61.723,607170.55326473,0
+WOR.US,D,20240227,000000,62.3514,62.6806,60.9749,62.0023,234532.07027243,0
+WOR.US,D,20240228,000000,61.314,62.2965,61.2043,61.324,164048.23402377,0
+WOR.US,D,20240229,000000,61.6831,62.2736,60.7156,61.9624,280260.09443819,0
+WOR.US,D,20240301,000000,62.2417,63.5583,62.2417,62.8601,198374.32845969,0
+WOR.US,D,20240304,000000,62.9499,63.2092,61.6731,62.3215,218264.79586846,0
+WOR.US,D,20240305,000000,61.9624,63.1194,61.5185,62.6207,201204.50938182,0
+WOR.US,D,20240306,000000,63.2591,63.3714,61.8427,62.9199,222100.52814195,0
+WOR.US,D,20240307,000000,63.6381,64.2047,62.5609,63.7179,244192.58156027,0
+WOR.US,D,20240308,000000,64.4959,64.9348,62.6506,63.1095,232135.99078115,0
+WOR.US,D,20240311,000000,62.7404,62.9898,60.6657,61.8427,321238.06645764,0
+WOR.US,D,20240312,000000,62.0322,63.0197,61.6831,62.7105,236115.08680662,0
+WOR.US,D,20240313,000000,62.511,63.3264,62.102,62.9,272284.859144,0
+WOR.US,D,20240314,000000,62.6,62.7575,60.78,61.54,315057,0
+WOR.US,D,20240315,000000,61.27,64.12,61.27,63.4,1494923,0
+WOR.US,D,20240318,000000,63.57,64.14,62.875,63.22,364067,0
+WOR.US,D,20240319,000000,63.27,63.56,62.29,62.89,311726,0
+WOR.US,D,20240320,000000,63.73,64.46,62.51,63.7,362006,0
+WOR.US,D,20240321,000000,63.61,69.96,61.02,66.98,822351,0
+WOR.US,D,20240322,000000,66.37,66.37,63.11,64.25,393458,0
+WOR.US,D,20240325,000000,64.74,65.34,61.89,62.35,285027,0
+WOR.US,D,20240326,000000,62.68,62.68,60.21,60.53,303531,0
+WOR.US,D,20240327,000000,61.1,62.07,61.02,61.96,268455,0
+WOR.US,D,20240328,000000,61.92,62.86,61.6,62.23,257843,0
+WOR.US,D,20240401,000000,62.18,62.56,60.72,61.19,338388,0
+WOR.US,D,20240402,000000,60.54,60.745,58.42,59,426001,0
+WOR.US,D,20240403,000000,58.95,60.63,58.52,60.44,253180,0
+WOR.US,D,20240404,000000,60.62,61.51,59.79,60.16,210594,0
+WOR.US,D,20240405,000000,59.94,61.7,59.94,61.59,279800,0
+WOR.US,D,20240408,000000,62.2,62.2,61.2,61.21,158853,0
+WOR.US,D,20240409,000000,61.69,61.7,60.22,60.74,136979,0
+WOR.US,D,20240410,000000,59.56,59.87,58.42,59.29,189494,0
+WOR.US,D,20240411,000000,59.49,59.58,59,59.29,198902,0
+WOR.US,D,20240412,000000,58.68,59.105,57.95,58.38,190506,0
+WOR.US,D,20240415,000000,58.81,59.21,57.42,57.94,163053,0
+WOR.US,D,20240416,000000,57.49,58.09,56.87,57.7,143975,0
+WOR.US,D,20240417,000000,58.33,58.7,57.52,58.11,243961,0
+WOR.US,D,20240418,000000,58.44,58.75,56.88,57.22,207466,0
+WOR.US,D,20240419,000000,57.11,58.27,56.7355,57.39,237409,0
+WOR.US,D,20240422,000000,57.49,58.305,57.03,57.61,180393,0
+WOR.US,D,20240423,000000,57.57,60.15,57.57,59.6,317525,0
+WOR.US,D,20240424,000000,59.54,59.71,58.1,58.84,194425,0
+WOR.US,D,20240425,000000,58.25,58.25,56.88,57.61,276529,0
+WOR.US,D,20240426,000000,57.72,58.66,57.5,58.41,147464,0
+WOR.US,D,20240429,000000,58.62,58.92,57.965,58.26,205678,0
+WOR.US,D,20240430,000000,57.83,58.05,56.89,57.16,251041,0
+WOR.US,D,20240501,000000,57.29,58.58,56.83,57.96,262984,0
+WOR.US,D,20240502,000000,58.25,58.665,57.58,58.56,186505,0
+WOR.US,D,20240503,000000,59.42,59.655,58.815,59.45,188823,0
+WOR.US,D,20240506,000000,59.82,60.48,59.515,60.17,184280,0
+WOR.US,D,20240507,000000,60.71,60.71,58.375,58.7,382416,0
+WOR.US,D,20240508,000000,58.29,58.86,57.925,58.7,196377,0
+WOR.US,D,20240509,000000,58.7,59.29,58.365,58.88,155476,0
+WOR.US,D,20240510,000000,59.28,59.28,58.57,59,155345,0
+WOR.US,D,20240513,000000,59.28,59.28,58.57,59,204208,0
+WOR.US,D,20240514,000000,59.91,60.11,59.355,59.76,140092,0
+WOR.US,D,20240515,000000,60.29,60.55,59.51,59.6,142525,0
+WOR.US,D,20240516,000000,59.59,59.61,58.97,59.3,134616,0
+WOR.US,D,20240517,000000,59.43,59.43,58.26,58.37,158856,0
+WOR.US,D,20240520,000000,58.42,59.34,58.12,58.19,205798,0
+WOR.US,D,20240521,000000,58.02,58.82,57.76,58.61,154695,0
+WOR.US,D,20240522,000000,58.27,58.6,56.24,56.3,222890,0
+WOR.US,D,20240523,000000,56.61,56.64,55.68,56.26,208136,0
+WOR.US,D,20240524,000000,56.77,57,56.15,56.99,131233,0
+WOR.US,D,20240528,000000,57.09,57.97,56.58,57.15,153823,0
+WOR.US,D,20240529,000000,56.64,56.91,55.88,56,128132,0
+WOR.US,D,20240530,000000,56.35,57.08,56.14,56.57,163816,0
+WOR.US,D,20240531,000000,56.88,57.08,56.27,57.03,158921,0
+WOR.US,D,20240603,000000,56.7,57.09,55.35,55.77,279602,0
+WOR.US,D,20240604,000000,55.24,55.335,53.31,53.37,245344,0
+WOR.US,D,20240605,000000,53.52,54.445,52.81,54.26,200771,0
+WOR.US,D,20240606,000000,54.12,54.25,53.37,53.57,122378,0
+WOR.US,D,20240607,000000,53.09,53.61,52.9,53.31,145789,0
+WOR.US,D,20240610,000000,52.92,53.46,52.54,52.93,181648,0
+WOR.US,D,20240611,000000,52.3,52.53,51.568,52.2,192513,0
+WOR.US,D,20240612,000000,53.91,54.39,52.49,52.49,240872,0
+WOR.US,D,20240613,000000,52.49,52.75,51.32,52.74,249042,0
+WOR.US,D,20240614,000000,51.79,51.855,50.92,51.25,246066,0
+WOR.US,D,20240617,000000,50.89,52.01,50.89,51.9,268463,0
+WOR.US,D,20240618,000000,52.18,52.45,51.41,51.65,315929,0
+WOR.US,D,20240620,000000,51.56,52.31,50.42,50.72,406382,0
+WOR.US,D,20240621,000000,50.68,50.68,49.36,50.49,1677098,0
+WOR.US,D,20240624,000000,50.88,51.99,50.445,51.27,332447,0
+WOR.US,D,20240625,000000,51.01,51.225,49.86,50.16,437480,0
+WOR.US,D,20240626,000000,46.48,48.99,46.15,48.45,794403,0
+WOR.US,D,20240627,000000,47.98,48.07,46.16,47,664196,0
+WOR.US,D,20240628,000000,47.45,47.7278,46.6,47.33,1679119,0
+WOR.US,D,20240701,000000,47.54,47.74,45.15,45.27,427992,0
+WOR.US,D,20240702,000000,44.84,45.43,44.46,45.18,398347,0
+WOR.US,D,20240703,000000,45.34,46.32,45.34,46.2,131721,0
+WOR.US,D,20240705,000000,46.16,46.16,44.27,44.38,359820,0
+WOR.US,D,20240708,000000,44.71,45.32,43.81,43.98,342185,0
+WOR.US,D,20240709,000000,43.66,44.02,43.06,43.25,250879,0
+WOR.US,D,20240710,000000,43.33,43.65,43.0726,43.4,205039,0
+WOR.US,D,20240711,000000,44.64,46.76,44.3344,46.48,375481,0
+WOR.US,D,20240712,000000,47,48.21,47,47.85,305195,0
+WOR.US,D,20240715,000000,48.32,49.14,47.55,47.63,332119,0
+WOR.US,D,20240716,000000,48.01,49.87,48.01,49.74,243502,0
+WOR.US,D,20240717,000000,49.42,50.54,49.05,49.27,291464,0
+WOR.US,D,20240718,000000,49.02,50.33,48.66,49.37,186564,0
+WOR.US,D,20240719,000000,49.29,49.42,48.21,48.48,256205,0
+WOR.US,D,20240722,000000,48.96,49.035,47.93,48.91,202197,0
+WOR.US,D,20240723,000000,48.61,50.54,48.29,49.97,243528,0
+WOR.US,D,20240724,000000,49.73,50.33,48.42,48.44,227148,0
+WOR.US,D,20240725,000000,48.81,50.88,48.45,50.08,206247,0
+WOR.US,D,20240726,000000,49.21,51.11,49.21,50.8,254578,0
+WOR.US,D,20240729,000000,50.91,51.22,50.16,50.62,191343,0
+WOR.US,D,20240730,000000,50.67,50.93,49.15,49.69,295007,0
+WOR.US,D,20240731,000000,50.04,51.5,49.27,49.91,252113,0
+WOR.US,D,20240801,000000,49.63,49.79,46.94,47.71,225079,0
+WOR.US,D,20240802,000000,46.01,46.51,45.484,46.01,183657,0
+WOR.US,D,20240805,000000,43.67,45.36,43.45,45.01,233389,0
+WOR.US,D,20240806,000000,44.89,45.9,44.55,45.09,168557,0
+WOR.US,D,20240807,000000,45.77,45.77,43.92,44.09,168222,0
+WOR.US,D,20240808,000000,44.56,44.93,43.9,44,178645,0
+WOR.US,D,20240809,000000,44.34,44.38,43.69,43.92,156996,0
+WOR.US,D,20240812,000000,43.84,43.84,42.77,43.23,189746,0
+WOR.US,D,20240813,000000,43.74,43.9,42.97,43.72,163266,0
+WOR.US,D,20240814,000000,43.96,43.96,43,43.21,153750,0
+WOR.US,D,20240815,000000,44.5,44.99,44.06,44.39,168359,0
+WOR.US,D,20240816,000000,44.23,44.72,44.17,44.2,146409,0
+WOR.US,D,20240819,000000,44.42,45.3025,44.41,44.72,173385,0
+WOR.US,D,20240820,000000,44.54,44.83,44.31,44.37,149169,0
+WOR.US,D,20240821,000000,44.83,45.58,44.59,45.43,119003,0
+WOR.US,D,20240822,000000,45.53,45.56,44.85,44.91,130944,0
+WOR.US,D,20240823,000000,45.31,47.185,44.93,46.36,167857,0
+WOR.US,D,20240826,000000,46.96,47.43,46.37,46.47,207297,0
+WOR.US,D,20240827,000000,46.28,46.28,45.6,45.93,112111,0
+WOR.US,D,20240828,000000,45.5,46.07,45.09,45.11,148580,0
+WOR.US,D,20240829,000000,45.61,46.11,45.07,45.57,145743,0
+WOR.US,D,20240830,000000,45.97,46.135,45.13,45.8,154162,0
+WOR.US,D,20240903,000000,45.31,45.46,43.46,43.62,171767,0
+WOR.US,D,20240904,000000,43.35,43.89,42.99,43.37,170577,0
+WOR.US,D,20240905,000000,43.61,43.88,43.02,43.35,170655,0
+WOR.US,D,20240906,000000,43.33,44.095,42.9,42.97,206188,0
+WOR.US,D,20240909,000000,43.14,43.65,42.605,42.92,197501,0
+WOR.US,D,20240910,000000,42.74,42.855,41.92,42.69,200501,0
+WOR.US,D,20240911,000000,42.46,43.48,41.62,43.36,198261,0
+WOR.US,D,20240912,000000,43.77,44.23,43.175,44.21,175548,0
+WOR.US,D,20240913,000000,44.66,45.96,44.66,45.24,188815,0
+WOR.US,D,20240916,000000,45.71,46.08,44.91,45.17,259451,0
+WOR.US,D,20240917,000000,45.85,46.39,45.265,45.7,227383,0
+WOR.US,D,20240918,000000,45.92,46.82,45.12,45.37,284116,0
+WOR.US,D,20240919,000000,46.87,47,45.76,46.55,246497,0
+WOR.US,D,20240920,000000,46.42,46.485,45.39,45.88,1743895,0
+WOR.US,D,20240923,000000,46.41,46.5988,44.03,44.51,410537,0
+WOR.US,D,20240924,000000,44.81,45.585,44.43,45.29,800613,0
+WOR.US,D,20240925,000000,43.72,46.51,42.74,42.74,858867,0
+WOR.US,D,20240926,000000,43.32,43.45,40.04,40.07,477784,0
+WOR.US,D,20240927,000000,40.74,41.945,40.54,40.83,356828,0
+WOR.US,D,20240930,000000,40.595,41.62,40.41,41.45,362063,0
+WOR.US,D,20241001,000000,41.2,41.59,40.33,41.16,342746,0
+WOR.US,D,20241002,000000,41.02,41.49,40.84,41.36,244862,0
+WOR.US,D,20241003,000000,40.89,41.29,40.43,41.08,275029,0
+WOR.US,D,20241004,000000,41.99,42.1,41.21,41.85,190609,0
+WOR.US,D,20241007,000000,41.49,41.91,41,41.78,206495,0
+WOR.US,D,20241008,000000,41.6,41.8,41.01,41.61,188117,0
+WOR.US,D,20241009,000000,40.5,40.79,39.23,39.59,385197,0
+WOR.US,D,20241010,000000,39.1,39.67,38.885,39.24,268841,0
+WOR.US,D,20241011,000000,39.24,40.455,39.24,40.28,154308,0
+WOR.US,D,20241014,000000,40.11,40.56,39.855,40.35,253180,0
+WOR.US,D,20241015,000000,40.72,41.37,40.29,40.31,341371,0
+WOR.US,D,20241016,000000,41,41.685,40.66,41.03,316790,0
+WOR.US,D,20241017,000000,40.89,41.78,40.795,41.66,323762,0
+WOR.US,D,20241018,000000,41.88,41.88,41.08,41.81,318928,0
+WOR.US,D,20241021,000000,41.96,42.08,41.225,41.24,225981,0
+WOR.US,D,20241022,000000,41.02,41.15,39.9,39.9,285777,0
+WOR.US,D,20241023,000000,39.58,39.7,38.77,38.79,209549,0
+WOR.US,D,20241024,000000,38.91,39.01,38.31,38.6,251741,0
+WOR.US,D,20241025,000000,38.83,39.31,38.7,38.82,222318,0
+WOR.US,D,20241028,000000,39.17,39.85,39.17,39.78,214008,0
+WOR.US,D,20241029,000000,39.31,39.42,38.7901,39.06,180323,0
+WOR.US,D,20241030,000000,38.85,40.1189,38.85,39.04,151713,0
+WOR.US,D,20241031,000000,38.71,38.985,38.27,38.3,150053,0
+WOR.US,D,20241101,000000,38.56,38.91,38.4729,38.82,170571,0
+WOR.US,D,20241104,000000,38.68,39.65,38.52,38.71,152013,0
+WOR.US,D,20241105,000000,38.52,39.31,38.52,39.31,217658,0
+WOR.US,D,20241106,000000,41.27,44.49,40.605,43.42,479315,0
+WOR.US,D,20241107,000000,43.28,43.28,42.055,42.44,206546,0
+WOR.US,D,20241108,000000,42.29,42.89,41.9917,42.4,213537,0
+WOR.US,D,20241111,000000,42.99,43.18,42.21,42.87,186629,0
+WOR.US,D,20241112,000000,42.265,42.3783,41.41,41.59,174360,0
+WOR.US,D,20241113,000000,41.76536,41.95,40.76,40.87,163292,0
+WOR.US,D,20241114,000000,40.96,41.11,40.23,40.74,159842,0
+WOR.US,D,20241115,000000,40.4672,40.91,39.99,40.07,157080,0
+WOR.US,D,20241118,000000,40.305,40.47,39.54,39.64,112650,0
+WOR.US,D,20241119,000000,38.83,39.115,38.355,38.51,133960,0
+WOR.US,D,20241120,000000,38.605,38.63,38.24,38.61,151499,0
+WOR.US,D,20241121,000000,38.85,39.93,38.8,39.57,163187,0
+WOR.US,D,20241122,000000,39.81,40.66,39.7,40.42,127928,0
+WOR.US,D,20241125,000000,41.26,42.11,40.83,41.09,236610,0
+WOR.US,D,20241126,000000,40.63,40.79,39.89,40.17,169051,0
+WOR.US,D,20241127,000000,40.8,41.39,40.34,40.63,105969,0
+WOR.US,D,20241129,000000,41.16,41.355,40.6,40.92,76094,0
+WOR.US,D,20241202,000000,40.885,42.04,40.73,41.86,187357,0
+WOR.US,D,20241203,000000,41.535,41.81,40.87,41.38,128105,0
+WOR.US,D,20241204,000000,40.9,41.68,40.86,41.55,177983,0
+WOR.US,D,20241205,000000,41.35,41.7,40.3849,40.89,160670,0
+WOR.US,D,20241206,000000,41.595,41.595,40.675,40.83,166351,0
+WOR.US,D,20241209,000000,41.61,42.345,41.07,41.5,171853,0
+WOR.US,D,20241210,000000,40.985,41.48,40.48,40.91,189040,0
+WOR.US,D,20241211,000000,41.27,41.37,40.715,40.86,166883,0
+WOR.US,D,20241212,000000,40.305,40.505,38.98,39.28,208916,0
+WOR.US,D,20241213,000000,38.965,39.35,38.63,39.24,318344,0
+WOR.US,D,20241216,000000,38.89,39.11,38.31,38.68,239552,0
+WOR.US,D,20241217,000000,38.55,38.64,37.88,38.2,423147,0
+WOR.US,D,20241218,000000,43.78,46,41.52,42.14,1033790,0
+WOR.US,D,20241219,000000,42.22,42.9387,40.99,41.22,446626,0
+WOR.US,D,20241220,000000,40.76,41.74,40.42,40.78,1459291,0
+WOR.US,D,20241223,000000,40.655,41.24,40.06,41.04,265596,0
+WOR.US,D,20241224,000000,41,41.39,40.8281,41.11,125260,0
+WOR.US,D,20241226,000000,40.845,41.44,40.75,41.37,143432,0
+WOR.US,D,20241227,000000,41.29,41.5129,40.39,40.67,184564,0
+WOR.US,D,20241230,000000,40.32,40.695,40.04,40.06,151147,0
+WOR.US,D,20241231,000000,40.24,41.165,40.025,40.11,228599,0
+WOR.US,D,20250102,000000,40.39,40.867,38.76,38.95,262885,0
+WOR.US,D,20250103,000000,39.025,40.03,38.635,39.77,343779,0
+WOR.US,D,20250106,000000,40.19,40.795,39.825,40.11,241242,0
+WOR.US,D,20250107,000000,40.175,40.315,39.51,39.82,259823,0
+WOR.US,D,20250108,000000,39.46,39.81,38.96,39.57,196676,0
+WOR.US,D,20250110,000000,38.82,39.63,38.82,39.62,311843,0
+WOR.US,D,20250113,000000,39.405,40.81,39.18,40.77,302968,0
+WOR.US,D,20250114,000000,41.325,41.46,40.59,41.37,242246,0
+WOR.US,D,20250115,000000,42.05,42.39,41.391,41.69,254733,0
+WOR.US,D,20250116,000000,41.465,41.88,41.15,41.82,222351,0
+WOR.US,D,20250117,000000,42.155,42.6296,41.6,42.01,369902,0
+WOR.US,D,20250121,000000,42.35,42.48,42.105,42.44,241430,0
+WOR.US,D,20250122,000000,41.895,42.23,41.71,41.86,220063,0
+WOR.US,D,20250123,000000,41.89,41.89,41.12,41.42,243516,0
+WOR.US,D,20250124,000000,41.02,41.92,40.445,41.79,294042,0
+WOR.US,D,20250127,000000,41.24,43.045,41.24,42.19,274621,0
+WOR.US,D,20250128,000000,41.71,42.5,41.71,41.88,195468,0
+WOR.US,D,20250129,000000,41.36,42.23,41.0475,41.34,231105,0
+WOR.US,D,20250130,000000,42.68,44.53,42.125,43.33,374544,0
+WOR.US,D,20250131,000000,43.56,43.56,41.7,41.9,436481,0
+WOR.US,D,20250203,000000,40.72,41.85,40.72,41.27,291323,0
+WOR.US,D,20250204,000000,41.37,42.095,41.18,42.02,199338,0
+WOR.US,D,20250205,000000,42.17,42.445,41.8352,42.42,184903,0
+WOR.US,D,20250206,000000,42.76,42.83,41.79,41.85,249822,0
+WOR.US,D,20250207,000000,41.88,41.955,41.12,41.39,223360,0
+WOR.US,D,20250210,000000,42.22,42.93,42,42.57,296252,0
+WOR.US,D,20250211,000000,42.28,43.34,42.24,43.19,228154,0
+WOR.US,D,20250212,000000,42.45,42.82,41.82,41.82,261188,0
+WOR.US,D,20250213,000000,42.43,43.575,42.16,43.28,210419,0
+WOR.US,D,20250214,000000,43.515,43.945,43.21,43.87,211891,0
+WOR.US,D,20250218,000000,43.895,44.16,43.12,43.47,284494,0
+WOR.US,D,20250219,000000,42.45,43.56,42.45,43.05,211492,0
+WOR.US,D,20250220,000000,43.09,43.815,42.875,43.51,198729,0
+WOR.US,D,20250221,000000,44.29,44.29,42.15,42.42,315136,0
+WOR.US,D,20250224,000000,42.47,43.44,42.2,42.66,251656,0
+WOR.US,D,20250225,000000,42.36,43.715,42.36,42.63,335892,0
+WOR.US,D,20250226,000000,42.69,43.25,41.98,42.2,366253,0
+WOR.US,D,20250227,000000,41.975,41.975,41,41.59,470695,0
+WOR.US,D,20250228,000000,41.615,42.07,41.45,41.99,400625,0
+WOR.US,D,20250303,000000,42.66,42.66,41.11,41.22,274218,0
+WOR.US,D,20250304,000000,40.32,40.54,39.56,39.57,327704,0
+WOR.US,D,20250305,000000,39.57,40.48,39.28,40.03,404398,0
+WOR.US,D,20250306,000000,40.01,40.76,39.51,40.4,552083,0
+WOR.US,D,20250307,000000,40.5,42.45,40.46,42.18,391006,0
+WOR.US,D,20250310,000000,42.18,42.28,40.71,41.11,322660,0
+WOR.US,D,20250311,000000,41.19,41.805,40.845,41.63,394674,0
+WOR.US,D,20250312,000000,41.745,41.745,40.28,40.34,277119,0
+WOR.US,D,20250313,000000,40.43,40.81,39.43,40.07,295004,0
+WOR.US,D,20250314,000000,40.415,40.95,40.11,40.8,284986,0
+WOR.US,D,20250317,000000,40.42,41.49,40.37,41.44,306291,0
+WOR.US,D,20250318,000000,40.98,41.78,40.61,40.9,302038,0
+WOR.US,D,20250319,000000,40.99,41.42,40.545,41.27,283599,0
+WOR.US,D,20250320,000000,40.68,41.56,40.52,41.29,270942,0
+WOR.US,D,20250321,000000,41.22,41.33,39.05,39.78,2787389,0
+WOR.US,D,20250324,000000,40.23,41.37,40.0854,41.03,398438,0
+WOR.US,D,20250325,000000,41,41.79,40.845,41.63,517835,0
+WOR.US,D,20250326,000000,43.52,52.2784,43.39,51.52,1923819,0
+WOR.US,D,20250327,000000,51.095,52.26,50.08,51.6,796662,0
+WOR.US,D,20250328,000000,51.356,51.67,50.15,50.48,644845,0
+WOR.US,D,20250331,000000,49.825,50.88,49.68,50.09,559424,0
+WOR.US,D,20250401,000000,50.045,50.44,49.43,50.37,510981,0
+WOR.US,D,20250402,000000,49.99,51.08,49.49,50.98,364545,0
+WOR.US,D,20250403,000000,49.14,49.795,47.69,48.07,419024,0
+WOR.US,D,20250404,000000,45.86,46.95,44.69,46.46,504256,0
+WOR.US,D,20250407,000000,45.08,47.43,43.95,45.69,610699,0
+WOR.US,D,20250408,000000,46.935,46.935,43.62,44.09,660806,0
+WOR.US,D,20250409,000000,43.4,48.5515,43.345,47.66,443630,0
+WOR.US,D,20250410,000000,46.875,47.3,45.73,46.57,420766,0
+WOR.US,D,20250411,000000,46.39,47.93,45.94,47.5,291565,0
+WOR.US,D,20250414,000000,47.92,47.92,46.88,47.42,243912,0
+WOR.US,D,20250415,000000,47.33,48.075,47.15,47.59,474254,0
+WOR.US,D,20250416,000000,47.321,47.8,46.53,47.02,238529,0
+WOR.US,D,20250417,000000,47.68,47.68,46.85,47.39,274721,0
+WOR.US,D,20250421,000000,47.24,47.24,45.86,46.43,260374,0
+WOR.US,D,20250422,000000,46.4439,47.92,46.165,47.81,334848,0
+WOR.US,D,20250423,000000,48.99,49.845,47.765,47.87,275097,0
+WOR.US,D,20250424,000000,48.3,49.64,48.04,49.47,209472,0
+WOR.US,D,20250425,000000,48.867,49.76,48.81,49.75,231164,0
+WOR.US,D,20250428,000000,50,50.41,49.52,49.98,191588,0
+WOR.US,D,20250429,000000,49.37,50.64,49.37,50.45,173592,0
+WOR.US,D,20250430,000000,50.029,50.71,48.4418,50.63,254843,0
+WOR.US,D,20250501,000000,50.59,51.37,50.59,51.15,336032,0
+WOR.US,D,20250502,000000,51.57,52.54,51.53,51.99,232323,0
+WOR.US,D,20250505,000000,53.15,55.55,53.15,55.19,410867,0
+WOR.US,D,20250506,000000,54.665,56.245,54.08,56.15,352832,0
+WOR.US,D,20250507,000000,56.195,56.77,55.697,56.67,395325,0
+WOR.US,D,20250508,000000,57.05,58.53,56.935,58.22,387200,0
+WOR.US,D,20250509,000000,57.762,58.38,57.665,58.14,223163,0
+WOR.US,D,20250512,000000,59.87,60.83,59.255,60.49,337923,0
+WOR.US,D,20250513,000000,60.81,61.705,60.41,61.3,344039,0
+WOR.US,D,20250514,000000,61.065,61.065,59.39,59.54,367871,0
+WOR.US,D,20250515,000000,59.3,59.64,58.6501,59.2,162106,0
+WOR.US,D,20250516,000000,59.49,60.05,59.045,59.74,206357,0
+WOR.US,D,20250519,000000,58.86,59.9399,58.8437,59.84,201759,0
+WOR.US,D,20250520,000000,59.625,60.25,59.615,60.02,272677,0
+WOR.US,D,20250521,000000,59.12,59.52,58.43,58.72,167068,0
+WOR.US,D,20250522,000000,58.03,58.44,57.67,57.87,226683,0
+WOR.US,D,20250523,000000,57.0309,57.77,56.88,57.59,155878,0
+WOR.US,D,20250527,000000,57.98,59.64,57.7433,59.5,196591,0
+WOR.US,D,20250528,000000,59.34,59.46,58.78,58.93,166164,0
+WOR.US,D,20250529,000000,59.445,59.61,58.54,59.16,204347,0
+WOR.US,D,20250530,000000,58.79,59.145,57.96,58.91,256244,0
+WOR.US,D,20250602,000000,59.1,59.25,58.21,58.94,205623,0
+WOR.US,D,20250603,000000,59.05,60.02,58.81,59.78,148598,0
+WOR.US,D,20250604,000000,59.78,60.22,59.57,59.59,233645,0
+WOR.US,D,20250605,000000,59.575,59.98,59.19,59.31,161242,0
+WOR.US,D,20250606,000000,59.87,60.555,59.86,60.23,289593,0
+WOR.US,D,20250609,000000,60.725,61.105,60.2888,60.79,209163,0
+WOR.US,D,20250610,000000,61.015,61.305,60.607,61.09,161473,0
+WOR.US,D,20250611,000000,61.24,61.63,60.66,60.91,168949,0
+WOR.US,D,20250612,000000,60.48,60.99,60.14,60.4,153284,0
+WOR.US,D,20250613,000000,60.21,60.21,59.41,59.69,150257,0
+WOR.US,D,20250616,000000,60.4,60.72,59.395,59.74,152698,0
+WOR.US,D,20250617,000000,59.375,59.795,58.83,59.07,207309,0
+WOR.US,D,20250618,000000,59.07,59.85,58.85,58.85,148413,0
+WOR.US,D,20250620,000000,59.43,59.43,58.06,58.38,345292,0
+WOR.US,D,20250623,000000,57.81,59.28,57.63,59.2,248971,0
+WOR.US,D,20250624,000000,59.545,60.82,59.34,60.15,523515,0
+WOR.US,D,20250625,000000,70.225,70.91,60.05,61.35,950454,0
+WOR.US,D,20250626,000000,62.155,63.08,61.2,63.07,419408,0
+WOR.US,D,20250627,000000,63.25,64.27,63.02,63.81,825796,0
+WOR.US,D,20250630,000000,63.945,63.985,62.9101,63.64,274708,0
+WOR.US,D,20250701,000000,63.49,64.925,62.91,64.48,323995,0
+WOR.US,D,20250702,000000,64.565,65.86,64.2701,65.75,428673,0
+WOR.US,D,20250703,000000,65.5,66.26,65.1747,65.35,151455,0
+WOR.US,D,20250707,000000,65.11,65.7164,63.85,64.18,343343,0
+WOR.US,D,20250708,000000,64.455,64.735,63.74,64.03,324839,0
+WOR.US,D,20250709,000000,63.78,64.54,63.13,64.54,396916,0
+WOR.US,D,20250710,000000,64.5,65.05,64.21,64.3,305357,0
+WOR.US,D,20250711,000000,63.94,63.94,62.615,63.53,311965,0
+WOR.US,D,20250714,000000,63.2,63.97,62.535,63.96,288100,0
+WOR.US,D,20250715,000000,64.06,64.53,62.7,62.8,330841,0
+WOR.US,D,20250716,000000,63.035,63.035,61.58,62.33,244052,0
+WOR.US,D,20250717,000000,62.235,63.03,62.1,62.85,274296,0
+WOR.US,D,20250718,000000,63.42,63.42,61.97,62.23,304659,0
+WOR.US,D,20250721,000000,62.655,62.655,61.97,62.13,252686,0
+WOR.US,D,20250722,000000,62.09,63.04,61.76,62.42,232759,0
+WOR.US,D,20250723,000000,62.905,63.24,62.08,63.05,235588,0
+WOR.US,D,20250724,000000,62.655,62.89,62.15,62.21,305499,0
+WOR.US,D,20250725,000000,62.35,62.51,61.14,61.66,270219,0
+WOR.US,D,20250728,000000,61.345,61.46,60.5,61.45,282888,0
+WOR.US,D,20250729,000000,62.05,62.425,61.47,61.7,213126,0
+WOR.US,D,20250730,000000,61.7,62.56,61.45,61.92,193922,0
+WOR.US,D,20250731,000000,61.775,62.11,61.32,61.97,189851,0
+WOR.US,D,20250801,000000,61.775,61.775,60.15,61.51,203107,0
+WOR.US,D,20250804,000000,61.755,62.73,61.53,62.68,195808,0
+WOR.US,D,20250805,000000,62.9,63.64,62.585,63.02,246361,0
+WOR.US,D,20250806,000000,63.275,63.62,62.625,63.34,220145,0
+WOR.US,D,20250807,000000,63.695,64.06,63.13,63.33,158327,0
+WOR.US,D,20250808,000000,63.305,64.23,63.115,63.21,194901,0
+WOR.US,D,20250811,000000,63.375,63.375,62.11,62.69,228490,0
+WOR.US,D,20250812,000000,63.075,65.03,62.9,65.01,183335,0
+WOR.US,D,20250813,000000,65.35,67.1,64.905,66.99,328837,0
+WOR.US,D,20250814,000000,66.39,66.4,64.72,64.85,177378,0
+WOR.US,D,20250815,000000,64.4,65.45,64.38,64.88,252786,0
+WOR.US,D,20250818,000000,65.15,65.18,64.69,65.12,140984,0
+WOR.US,D,20250819,000000,65.13,65.99,65.13,65.54,102657,0
+WOR.US,D,20250820,000000,65.245,65.61,64.39,64.48,160449,0
+WOR.US,D,20250821,000000,63.88,64.695,63.88,64.16,137944,0
+WOR.US,D,20250822,000000,64.585,67.28,64.58,67.05,203351,0
+WOR.US,D,20250825,000000,66.895,67.31,66.557,66.74,180925,0
+WOR.US,D,20250826,000000,66.5,67.33,66.455,66.88,247977,0
+WOR.US,D,20250827,000000,66.805,67.515,66.55,67.39,153300,0
+WOR.US,D,20250828,000000,67.8,67.8,66.36,66.55,148304,0
+WOR.US,D,20250829,000000,66.66,67.215,65.415,65.8,143548,0
+WOR.US,D,20250902,000000,64.74,65.405,64.3,64.45,178566,0
+WOR.US,D,20250903,000000,64.2686,64.79,63.91,64.33,185585,0
+WOR.US,D,20250904,000000,64.57,65.5,64.355,65.36,186661,0
+WOR.US,D,20250905,000000,65.88,66.47,64.66,65.07,166190,0
+WOR.US,D,20250908,000000,64.975,65.44,64.539,64.85,151695,0
+WOR.US,D,20250909,000000,64.76,64.76,62.72,63.26,239065,0
+WOR.US,D,20250910,000000,63.26,64.7,63.24,64.64,330734,0
+WOR.US,D,20250911,000000,64.865,65.69,64.65,65.49,255459,0
+WOR.US,D,20250912,000000,65.16,65.24,63.75,63.76,201766,0
+WOR.US,D,20250915,000000,64.1,64.59,63.6,63.8,175624,0
+WOR.US,D,20250916,000000,63.56,63.685,61.265,61.47,208468,0
+WOR.US,D,20250917,000000,61.655,63.01,61.05,61.06,257739,0
+WOR.US,D,20250918,000000,61.302,63.08,60.885,62.75,288131,0
+WOR.US,D,20250919,000000,62.53,62.53,60.715,61.06,582263,0
+WOR.US,D,20250922,000000,60.8,61.48,60.5,61.03,209611,0
+WOR.US,D,20250923,000000,61.875,61.875,60.06,60.26,461464,0
+WOR.US,D,20250924,000000,55.27,55.5,50.55,53.29,1152958,0
+WOR.US,D,20250925,000000,51.99,53.44,51.38,52.79,771989,0
+WOR.US,D,20250926,000000,52.955,54.88,52.5673,54.4,833532,0
+WOR.US,D,20250929,000000,54.76,55.23,54.39,54.73,430797,0
+WOR.US,D,20250930,000000,55,55.855,54.56,55.49,349607,0
+WOR.US,D,20251001,000000,55.6923,55.79,54.84,55.2,237932,0
+WOR.US,D,20251002,000000,55.15,56.03,55.03,55.9,340831,0
+WOR.US,D,20251003,000000,56.25,56.63,55.43,55.63,271921,0
+WOR.US,D,20251006,000000,55.67,55.86,55.07,55.4,225732,0
+WOR.US,D,20251007,000000,55.04,55.52,54.645,55.44,222312,0
+WOR.US,D,20251008,000000,55.61,56.54,55.17,56.52,221253,0
+WOR.US,D,20251009,000000,56.495,56.61,55.5495,55.7,182874,0
+WOR.US,D,20251010,000000,55.64,55.99,54.72,55.04,192389,0
+WOR.US,D,20251013,000000,55.335,55.86,55.04,55.46,165660,0
+WOR.US,D,20251014,000000,54.79,57.635,54.79,57.19,207946,0
+WOR.US,D,20251015,000000,57.3989,58.045,57.08,57.63,202637,0
+WOR.US,D,20251016,000000,57.675,57.675,56.32,56.65,259306,0
+WOR.US,D,20251017,000000,56.44,56.9,56.2,56.52,172155,0
+WOR.US,D,20251020,000000,57.15,57.355,56.27,56.75,117912,0
+WOR.US,D,20251021,000000,56.615,57.43,56.55,57.23,145999,0
+WOR.US,D,20251022,000000,57.067,57.23,56.43,56.57,188655,0
+WOR.US,D,20251023,000000,56.92,57.73,56.77,57.72,126569,0
+WOR.US,D,20251024,000000,58.15,58.81,57.85,58.54,186536,0
+WOR.US,D,20251027,000000,58.94,58.94,56.22,56.29,159818,0
+WOR.US,D,20251028,000000,56.28,56.56,55.65,55.94,135789,0
+WOR.US,D,20251029,000000,56.035,56.305,54.615,55.18,190049,0
+WOR.US,D,20251030,000000,54.925,55.58,54.55,55.56,195405,0
+WOR.US,D,20251031,000000,55.535,56.48,55.285,56.09,176200,0
+WOR.US,D,20251103,000000,55.94,55.94,54.77,55.75,200451,0
+WOR.US,D,20251104,000000,55.195,55.355,54.6817,54.91,191928,0
+WOR.US,D,20251105,000000,55.04,56.28,54.52,56.16,164899,0
+WOR.US,D,20251106,000000,56.115,56.285,55.06,55.17,103678,0
+WOR.US,D,20251107,000000,55.07,55.135,54.5287,54.82,107957,0
+WOR.US,D,20251110,000000,55.105,55.78,54.19,55.05,171205,0
+WOR.US,D,20251111,000000,55.155,55.22,54.585,54.97,124505,0
+WOR.US,D,20251112,000000,54.94,55.76,54.73,55.17,153633,0
+WOR.US,D,20251113,000000,55.02,55.685,54.89,55.33,182372,0
+WOR.US,D,20251114,000000,54.98,55.485,54.4301,54.52,118299,0
+WOR.US,D,20251117,000000,54.38,54.71,52.495,52.66,94417,0
+WOR.US,D,20251118,000000,52.88,52.88,52,52.67,124894,0
+WOR.US,D,20251119,000000,52.59,53.645,52.53,53.57,169304,0
+WOR.US,D,20251120,000000,54.71,54.71,52.44,52.51,164172,0
+WOR.US,D,20251121,000000,52.72,54.71,52.72,54.27,150146,0
+WOR.US,D,20251124,000000,53.84,54.695,53.815,54.29,191773,0
+WOR.US,D,20251125,000000,54.52,55.82,54.48,55.38,164122,0
+WOR.US,D,20251126,000000,55.865,56.33,55.02,55.42,263886,0
+WOR.US,D,20251128,000000,55.51,55.525,54.55,54.86,58451,0
+WOR.US,D,20251201,000000,54.38,55.25,54.2,54.95,137104,0
+WOR.US,D,20251202,000000,54.9575,55.51,54.23,54.67,90538,0
+WOR.US,D,20251203,000000,54.935,55.79,54.935,55.53,118175,0
+WOR.US,D,20251204,000000,55.507,55.507,54.96,55.14,95944,0
+WOR.US,D,20251205,000000,54.775,55.53,54.5938,55.25,102407,0
+WOR.US,D,20251208,000000,55.365,55.78,55.108,55.18,147106,0
+WOR.US,D,20251209,000000,55.3892,55.98,55.13,55.89,107625,0
+WOR.US,D,20251210,000000,56.015,57.8,55.74,57.16,226987,0
+WOR.US,D,20251211,000000,57.5245,58.26,57.245,58,151490,0
+WOR.US,D,20251212,000000,58.015,58.43,57.51,58.36,201130,0
+WOR.US,D,20251215,000000,58.555,58.555,57.53,57.74,184979,0
+WOR.US,D,20251216,000000,57.64,57.715,55.2,56.29,569840,0
+WOR.US,D,20251217,000000,51.91,55.86,51.25,54.86,609261,0
+WOR.US,D,20251218,000000,54.89,55.17,52.285,52.41,408083,0
+WOR.US,D,20251219,000000,52.485,52.485,51.795,52.38,744578,0
+WOR.US,D,20251222,000000,52.64,53.53,52.5,52.79,206677,0
+WOR.US,D,20251223,000000,53.5699,53.5699,52.435,52.86,370768,0
+WOR.US,D,20251224,000000,52.05,53.06,52.05,52.87,92333,0
+WOR.US,D,20251226,000000,52.1967,52.96,52.1967,52.87,96856,0
+WOR.US,D,20251229,000000,52.915,52.915,52.18,52.19,128870,0
+WOR.US,D,20251230,000000,52.095,52.69,51.83,51.91,125133,0
+WOR.US,D,20251231,000000,51.78,51.8,51.205,51.57,146051,0
+WOR.US,D,20260102,000000,51.97,51.98,51.35,51.96,120638,0
+WOR.US,D,20260105,000000,51.965,53.26,51.88,52.4,154442,0
+WOR.US,D,20260106,000000,51.985,52.605,51.71,52.55,139396,0
+WOR.US,D,20260107,000000,52.7,52.77,51.04,51.17,123160,0
+WOR.US,D,20260108,000000,50.92,53.615,50.74,53.54,150105,0
+WOR.US,D,20260109,000000,53.84,53.89,53.105,53.81,145636,0
+WOR.US,D,20260112,000000,53.42,54.02,53.42,53.81,107778,0
+WOR.US,D,20260113,000000,53.93,53.93,52.77,53.15,142313,0
+WOR.US,D,20260114,000000,52.75,53.86,52.485,53.6,156233,0
+WOR.US,D,20260115,000000,53.6,54.895,53.185,54.51,156338,0
+WOR.US,D,20260116,000000,53.9,54.225,53.05,53.43,159976,0
+WOR.US,D,20260120,000000,52.7,53.045,52.28,52.49,134989,0
+WOR.US,D,20260121,000000,52.73,54.06,52.59,53.81,168994,0
+WOR.US,D,20260122,000000,53.36,54.29,53.36,53.51,179774,0
+WOR.US,D,20260123,000000,53.125,53.22,52.345,53.01,124563,0
+WOR.US,D,20260126,000000,53.75,54.395,53.015,53.29,269601,0
+WOR.US,D,20260127,000000,52.91,55,52.82,53.29,192238,0
+WOR.US,D,20260128,000000,53.28,54.595,52.67,53.82,175184,0
+WOR.US,D,20260129,000000,54.24,54.99,53.87,54.86,198366,0
+WOR.US,D,20260130,000000,54.28,55.8,54.15,55.57,292975,0
+WOR.US,D,20260202,000000,55.44,56.61,55.44,56.03,190491,0
+WOR.US,D,20260203,000000,56.19,56.96,55.805,56.82,142219,0
+WOR.US,D,20260204,000000,56.93,58.4,56.29,57.6,197334,0
+WOR.US,D,20260205,000000,57.51,58.48,57.51,57.99,203675,0
+WOR.US,D,20260206,000000,58.49,59.59,58.1901,59.1,165817,0
+WOR.US,D,20260209,000000,58.8,59.36,58.45,58.47,141060,0
+WOR.US,D,20260210,000000,58.64,58.64,57.89,57.89,148440,0
+WOR.US,D,20260211,000000,59.21,59.21,58.27,58.55,138824,0
+WOR.US,D,20260212,000000,59.03,59.45,57.68,58.15,162581,0
+WOR.US,D,20260213,000000,58.17,59.09,57.92,58.95,124660,0
+WOR.US,D,20260217,000000,58.93,59.07,58.24,58.34,128281,0
+WOR.US,D,20260218,000000,58.515,58.86,56.665,56.8,133410,0
diff --git a/daily/us/nyse stocks/2/wtid.us.txt b/daily/us/nyse stocks/2/wtid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaf788086c38527835860d471c0e3b0a008321ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/wtid.us.txt	
@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTID.US,D,20230216,000000,28.3224,28.3224,28.3224,28.3224,277,0
+WTID.US,D,20230217,000000,31.4099,31.4099,31.2195,31.2195,517,0
+WTID.US,D,20230221,000000,31.4326,31.4326,31.4326,31.4326,65,0
+WTID.US,D,20230222,000000,32.2988,32.2988,32.2988,32.2988,55,0
+WTID.US,D,20230223,000000,30.89,30.89,30.72,30.8729,660,0
+WTID.US,D,20230224,000000,31.3749,31.3749,31.3749,31.3749,3,0
+WTID.US,D,20230227,000000,30.8424,30.8424,30.8424,30.8424,3,0
+WTID.US,D,20230228,000000,31.9883,31.9883,31.9883,31.9883,47,0
+WTID.US,D,20230301,000000,30.89,30.89,29.7224,29.7224,228,0
+WTID.US,D,20230302,000000,28.9314,28.9314,28.9314,28.9314,3,0
+WTID.US,D,20230303,000000,27.7046,27.7046,27.7046,27.7046,3,0
+WTID.US,D,20230306,000000,27.7755,27.7755,27.7755,27.7755,181,0
+WTID.US,D,20230307,000000,29.1824,29.1824,29.1824,29.1824,100,0
+WTID.US,D,20230308,000000,29.8556,29.8556,29.8556,29.8556,160,0
+WTID.US,D,20230309,000000,31.0336,31.0336,31.0336,31.0336,73,0
+WTID.US,D,20230310,000000,32.3114,32.3114,32.3114,32.3114,102,0
+WTID.US,D,20230313,000000,30.89,34.5427,30.89,34.5427,132,0
+WTID.US,D,20230314,000000,33.3361,33.3361,33.3361,33.3361,202,0
+WTID.US,D,20230315,000000,36.99,39.3627,36.99,39.3627,640,0
+WTID.US,D,20230316,000000,40.44,40.44,37.1175,37.1175,1127,0
+WTID.US,D,20230317,000000,37.0981,39.5646,37.0981,38.7253,2416,0
+WTID.US,D,20230320,000000,37.58,37.58,36.4655,36.4655,1205,0
+WTID.US,D,20230321,000000,32.7556,32.7556,32.7556,32.7556,607,0
+WTID.US,D,20230322,000000,34.5659,34.5659,34.5659,34.5659,296,0
+WTID.US,D,20230323,000000,33.87,35.8177,33.87,35.8177,833,0
+WTID.US,D,20230324,000000,37.41,37.41,36.1614,36.1614,432,0
+WTID.US,D,20230327,000000,33.4625,33.4625,33.4625,33.4625,224,0
+WTID.US,D,20230328,000000,31.6792,31.6792,31.6792,31.6792,550,0
+WTID.US,D,20230329,000000,30.2139,30.2139,30.2139,30.2139,464,0
+WTID.US,D,20230330,000000,30.0427,30.0427,30.0427,30.0427,32,0
+WTID.US,D,20230331,000000,29.6601,29.6601,29.3867,29.3867,102,0
+WTID.US,D,20230403,000000,25.43,25.43,25.1785,25.1785,4049,0
+WTID.US,D,20230404,000000,26.37,26.7552,26.37,26.7552,600,0
+WTID.US,D,20230405,000000,25.5913,25.5913,25.5913,25.5913,212,0
+WTID.US,D,20230406,000000,26.33,26.72,26.33,26.72,618,0
+WTID.US,D,20230410,000000,24.88,25.8585,24.88,25.8585,267,0
+WTID.US,D,20230411,000000,25.1893,25.1893,25.1893,25.1893,131,0
+WTID.US,D,20230412,000000,25.1269,25.1269,25.1269,25.1269,24,0
+WTID.US,D,20230413,000000,24.6106,24.6106,24.6106,24.6106,31,0
+WTID.US,D,20230414,000000,24.546,24.546,24.546,24.546,72,0
+WTID.US,D,20230417,000000,25.6548,25.6548,25.6548,25.6548,1,0
+WTID.US,D,20230418,000000,25.6813,25.6813,25.6813,25.6813,280,0
+WTID.US,D,20230419,000000,26.1439,26.1439,26.1439,26.1439,108,0
+WTID.US,D,20230420,000000,26.9344,26.9344,26.9344,26.9344,220,0
+WTID.US,D,20230421,000000,27.3918,27.3918,27.3918,27.3918,32,0
+WTID.US,D,20230424,000000,26.2316,26.2316,26.2316,26.2316,59,0
+WTID.US,D,20230425,000000,27.8334,27.8334,27.8334,27.8334,62,0
+WTID.US,D,20230426,000000,28.792,28.792,28.792,28.792,33,0
+WTID.US,D,20230427,000000,28.9584,28.9584,28.9584,28.9584,20,0
+WTID.US,D,20230428,000000,27.5986,27.5986,27.5986,27.5986,100,0
+WTID.US,D,20230501,000000,28.2186,28.2186,28.2186,28.2186,173,0
+WTID.US,D,20230502,000000,31.5852,31.5852,31.5852,31.5852,35,0
+WTID.US,D,20230503,000000,33.81,33.81,33.81,33.81,139,0
+WTID.US,D,20230504,000000,34.9867,34.9867,34.9867,34.9867,530,0
+WTID.US,D,20230505,000000,32.0479,32.0479,32.0479,32.0479,1006,0
+WTID.US,D,20230508,000000,31.9,32.0514,31.88,32.0514,701,0
+WTID.US,D,20230509,000000,32.123,32.123,32.123,32.123,258,0
+WTID.US,D,20230510,000000,33.2445,33.2445,33.2445,33.2445,28,0
+WTID.US,D,20230511,000000,34.1122,34.1122,34.1122,34.1122,104,0
+WTID.US,D,20230512,000000,34.1297,34.1297,34.1297,34.1297,148,0
+WTID.US,D,20230515,000000,33.4536,33.4536,33.4536,33.4536,21,0
+WTID.US,D,20230516,000000,35.7332,35.7332,35.7332,35.7332,320,0
+WTID.US,D,20230517,000000,33.343,33.343,33.343,33.343,60,0
+WTID.US,D,20230518,000000,32.9331,32.9331,32.9331,32.9331,1,0
+WTID.US,D,20230519,000000,31.9671,31.9671,31.9671,31.9671,142,0
+WTID.US,D,20230522,000000,31.9844,31.9844,31.9844,31.9844,27,0
+WTID.US,D,20230523,000000,31.1579,31.1579,31.1579,31.1579,315,0
+WTID.US,D,20230524,000000,30.81,30.81,30.81,30.81,275,0
+WTID.US,D,20230525,000000,32.5101,32.5101,32.5101,32.5101,62,0
+WTID.US,D,20230526,000000,31.97,32.5231,31.97,32.5231,105,0
+WTID.US,D,20230530,000000,33.734,33.734,33.734,33.734,190,0
+WTID.US,D,20230531,000000,35.732,35.732,35.732,35.732,1,0
+WTID.US,D,20230601,000000,35.02,35.02,35.02,35.02,202,0
+WTID.US,D,20230602,000000,31.74,31.8773,31.74,31.8773,537,0
+WTID.US,D,20230605,000000,32.4694,32.4694,32.4694,32.4694,126,0
+WTID.US,D,20230606,000000,32.0368,32.0368,32.0368,32.0368,529,0
+WTID.US,D,20230607,000000,29.4297,29.4297,29.4297,29.4297,339,0
+WTID.US,D,20230608,000000,29.9053,29.9053,29.9053,29.9053,19,0
+WTID.US,D,20230609,000000,30.1848,30.1848,30.1848,30.1848,13,0
+WTID.US,D,20230612,000000,31.2084,31.2084,31.2084,31.2084,25,0
+WTID.US,D,20230613,000000,30.495,30.9812,30.495,30.9812,470,0
+WTID.US,D,20230614,000000,32.0123,32.0123,32.0123,32.0123,87,0
+WTID.US,D,20230615,000000,31.0896,31.0896,31.0896,31.0896,28,0
+WTID.US,D,20230616,000000,30.8398,30.8398,30.8398,30.8398,9,0
+WTID.US,D,20230620,000000,33.0865,33.0865,33.0865,33.0865,1,0
+WTID.US,D,20230621,000000,32.3419,32.3419,32.3419,32.3419,15,0
+WTID.US,D,20230622,000000,33.39,33.9274,33.39,33.9274,487,0
+WTID.US,D,20230623,000000,34.5126,34.5126,34.5126,34.5126,155,0
+WTID.US,D,20230626,000000,33.06,33.06,32.8788,32.8788,121,0
+WTID.US,D,20230627,000000,32.7602,32.7602,32.7602,32.7602,9,0
+WTID.US,D,20230628,000000,31.9887,31.9887,31.9887,31.9887,100,0
+WTID.US,D,20230629,000000,31.55,31.55,30.8342,30.8342,549,0
+WTID.US,D,20230630,000000,30.19,30.19,30.1338,30.1338,548,0
+WTID.US,D,20230703,000000,30.08,30.08,29.906,29.906,1408,0
+WTID.US,D,20230705,000000,29.57,30.3703,29.57,30.3703,1010,0
+WTID.US,D,20230706,000000,32.6268,32.6268,32.6268,32.6268,179,0
+WTID.US,D,20230707,000000,30.22,30.5753,30.22,30.5753,244,0
+WTID.US,D,20230710,000000,30.3004,30.3004,30.3004,30.3004,41,0
+WTID.US,D,20230711,000000,28.1134,28.1134,28.1134,28.1134,443,0
+WTID.US,D,20230712,000000,27.02,27.5,27.02,27.3683,326,0
+WTID.US,D,20230713,000000,27.4197,27.4197,27.4197,27.4197,437,0
+WTID.US,D,20230714,000000,29.8732,29.8732,29.8732,29.8732,201,0
+WTID.US,D,20230717,000000,30.0576,30.0576,30.0576,30.0576,1,0
+WTID.US,D,20230718,000000,28.7786,28.7786,28.7786,28.7786,30,0
+WTID.US,D,20230719,000000,28.1796,28.1796,28.1796,28.1796,28,0
+WTID.US,D,20230720,000000,27.0393,27.0393,27.0393,27.0393,150,0
+WTID.US,D,20230721,000000,26.62,26.62,26.0953,26.0953,392,0
+WTID.US,D,20230724,000000,25.27,25.27,24.7083,24.7083,783,0
+WTID.US,D,20230725,000000,24.2098,24.2098,24.2098,24.2098,145,0
+WTID.US,D,20230726,000000,24.75,24.75,24.2324,24.2324,460,0
+WTID.US,D,20230727,000000,24.106,24.7201,23.54,24.7201,745,0
+WTID.US,D,20230728,000000,24.2595,24.2595,24.2595,24.2595,109,0
+WTID.US,D,20230731,000000,23.19,23.19,23.124,23.124,717,0
+WTID.US,D,20230801,000000,23.88,23.88,23.271,23.271,384,0
+WTID.US,D,20230802,000000,24.65,24.65,24.3238,24.3238,497,0
+WTID.US,D,20230803,000000,23.7661,23.7661,23.7661,23.7661,227,0
+WTID.US,D,20230804,000000,22.55,23.5441,22.55,23.5441,432,0
+WTID.US,D,20230807,000000,23.3833,23.3833,23.3833,23.3833,95,0
+WTID.US,D,20230808,000000,24.65,24.65,23.0728,23.0728,513,0
+WTID.US,D,20230809,000000,22.2994,22.2994,22.2994,22.2994,154,0
+WTID.US,D,20230810,000000,22.18,22.31,22.1727,22.1727,882,0
+WTID.US,D,20230811,000000,22.2,22.2,21.0686,21.0686,575,0
+WTID.US,D,20230814,000000,21.4062,21.4062,21.4062,21.4062,58,0
+WTID.US,D,20230815,000000,22.89,22.89,22.81,22.8115,472,0
+WTID.US,D,20230816,000000,22.81,23.4152,22.56,23.4152,594,0
+WTID.US,D,20230817,000000,22.5165,22.5165,22.5165,22.5165,415,0
+WTID.US,D,20230818,000000,21.8929,21.8929,21.8929,21.8929,22,0
+WTID.US,D,20230821,000000,22.39,22.39,22.1916,22.1916,284,0
+WTID.US,D,20230822,000000,22.6459,22.6459,22.6459,22.6459,164,0
+WTID.US,D,20230823,000000,23.72,23.7327,23.1538,23.1538,274,0
+WTID.US,D,20230824,000000,23.43,23.541,23.43,23.541,1638,0
+WTID.US,D,20230825,000000,23.05,23.05,22.6607,22.6607,361,0
+WTID.US,D,20230828,000000,22.54,22.6,22.4177,22.4177,871,0
+WTID.US,D,20230829,000000,22.65,22.6642,22.25,22.3026,1234,0
+WTID.US,D,20230830,000000,22.1,22.1,22.0424,22.0424,508,0
+WTID.US,D,20230831,000000,21.74,21.8718,21.74,21.8718,495,0
+WTID.US,D,20230901,000000,21.21,21.21,20.26,20.3822,3866,0
+WTID.US,D,20230905,000000,19.96,19.96,19.8803,19.8803,686,0
+WTID.US,D,20230906,000000,19.9,19.9,19.825,19.825,571,0
+WTID.US,D,20230907,000000,19.84,20.004,19.64,20.004,1533,0
+WTID.US,D,20230908,000000,18.89,19.2131,18.89,19.2131,336,0
+WTID.US,D,20230911,000000,18.87,20.1947,18.87,20.1947,678,0
+WTID.US,D,20230912,000000,19.21,19.21,18.8069,18.8069,486,0
+WTID.US,D,20230913,000000,18.73,19.1329,18.73,19.1329,897,0
+WTID.US,D,20230914,000000,18.38,18.521,18.38,18.521,3367,0
+WTID.US,D,20230915,000000,18.81,19.2573,18.81,19.2573,158,0
+WTID.US,D,20230918,000000,18.56,18.98,18.56,18.9236,3143,0
+WTID.US,D,20230919,000000,18.8199,19.74,18.7599,19.4589,2329,0
+WTID.US,D,20230920,000000,19.2101,20.24,19.18,20.24,2729,0
+WTID.US,D,20230921,000000,19.77,20.98,19.61,20.8859,2566,0
+WTID.US,D,20230922,000000,20.33,20.8396,20.22,20.8396,6328,0
+WTID.US,D,20230925,000000,20.94,20.94,20.09,20.1075,1328,0
+WTID.US,D,20230926,000000,20.54,20.64,20.4751,20.4751,1628,0
+WTID.US,D,20230927,000000,19.57,19.58,18.78,18.8553,1353,0
+WTID.US,D,20230928,000000,18.36,18.9099,18.36,18.7169,534,0
+WTID.US,D,20230929,000000,18.63,19.8193,18.63,19.8193,501,0
+WTID.US,D,20231002,000000,19.81,21.2157,19.81,21.2157,1417,0
+WTID.US,D,20231003,000000,21.515,21.515,21.515,21.515,128,0
+WTID.US,D,20231004,000000,22.29,24.2301,22.29,23.7477,6588,0
+WTID.US,D,20231005,000000,24.6,24.6,23.73,24.3125,846,0
+WTID.US,D,20231006,000000,23.3721,23.3721,23.3721,23.3721,234,0
+WTID.US,D,20231009,000000,21.53,21.83,21.1224,21.1224,780,0
+WTID.US,D,20231010,000000,21.19,21.19,20.985,20.985,115,0
+WTID.US,D,20231011,000000,21.8797,22.27,21.5122,21.5122,1026,0
+WTID.US,D,20231012,000000,21.705,21.705,21.5508,21.5508,113,0
+WTID.US,D,20231013,000000,20.19,20.191,19.78,20.0996,2140,0
+WTID.US,D,20231016,000000,19.4683,19.4683,19.4683,19.4683,47,0
+WTID.US,D,20231017,000000,18.86,19.03,18.86,19.0012,257,0
+WTID.US,D,20231018,000000,18.4114,18.4114,18.304,18.304,1063,0
+WTID.US,D,20231019,000000,18.05,18.3611,18.05,18.3611,1552,0
+WTID.US,D,20231020,000000,19.2521,19.2521,19.2521,19.2521,213,0
+WTID.US,D,20231023,000000,20.1799,20.5101,20.1799,20.4021,1728,0
+WTID.US,D,20231024,000000,20.9731,20.9731,20.9731,20.9731,66,0
+WTID.US,D,20231025,000000,20.7701,21.1305,20.7701,21.1305,149,0
+WTID.US,D,20231026,000000,21.95,21.95,21.7321,21.7321,228,0
+WTID.US,D,20231027,000000,23.07,23.07,22.9101,23.0365,1069,0
+WTID.US,D,20231030,000000,23.4,23.4,22.952,22.952,166,0
+WTID.US,D,20231031,000000,22.453,22.453,22.453,22.453,17,0
+WTID.US,D,20231101,000000,22.6164,22.6164,22.6164,22.6164,23,0
+WTID.US,D,20231102,000000,20.8327,20.8327,20.8327,20.8327,32,0
+WTID.US,D,20231103,000000,21.5751,21.5751,21.5751,21.5751,69,0
+WTID.US,D,20231106,000000,22.366,22.366,22.366,22.366,26,0
+WTID.US,D,20231107,000000,23.9366,23.9366,23.9366,23.9366,29,0
+WTID.US,D,20231108,000000,24.7325,24.7325,24.7325,24.7325,215,0
+WTID.US,D,20231109,000000,24.879,25.0737,24.879,25.0737,111,0
+WTID.US,D,20231110,000000,24.65,24.65,24.0905,24.0905,126,0
+WTID.US,D,20231113,000000,23.9,23.9,23.5877,23.5877,481,0
+WTID.US,D,20231114,000000,22.9621,22.9621,22.9621,22.9621,281,0
+WTID.US,D,20231115,000000,22.505,23.1218,22.505,23.1218,269,0
+WTID.US,D,20231116,000000,23.7807,24.5455,23.7807,24.5455,365,0
+WTID.US,D,20231117,000000,23.78,23.7801,22.9198,22.9198,476,0
+WTID.US,D,20231120,000000,22.61,22.7498,22.61,22.7498,204,0
+WTID.US,D,20231121,000000,23.0882,23.0882,23.0882,23.0882,2,0
+WTID.US,D,20231122,000000,23.1425,23.1425,23.1425,23.1425,108,0
+WTID.US,D,20231124,000000,22.9361,22.9361,22.9361,22.9361,13,0
+WTID.US,D,20231127,000000,23.1369,23.1369,23.1369,23.1369,67,0
+WTID.US,D,20231128,000000,23.1129,23.1129,23.1129,23.1129,13,0
+WTID.US,D,20231129,000000,22.65,23.5571,22.65,23.5571,225,0
+WTID.US,D,20231130,000000,23.0817,23.0817,23.0817,23.0817,14,0
+WTID.US,D,20231201,000000,22.8787,22.8787,22.8787,22.8787,2,0
+WTID.US,D,20231204,000000,23.262,23.262,23.262,23.262,3,0
+WTID.US,D,20231205,000000,24.3818,24.3818,24.3818,24.3818,9,0
+WTID.US,D,20231206,000000,25.6513,25.6513,25.6513,25.6513,150,0
+WTID.US,D,20231207,000000,25.9029,25.9029,25.9029,25.9029,104,0
+WTID.US,D,20231208,000000,25.1549,25.1549,25.1549,25.1549,65,0
+WTID.US,D,20231211,000000,24.8384,24.8384,24.8384,24.8384,62,0
+WTID.US,D,20231212,000000,25.97,25.97,25.97,25.97,611,0
+WTID.US,D,20231213,000000,24.8207,24.8207,24.8207,24.8207,45,0
+WTID.US,D,20231214,000000,22.7001,22.7001,22.7001,22.7001,12,0
+WTID.US,D,20231215,000000,22.9124,22.9124,22.9124,22.9124,3,0
+WTID.US,D,20231218,000000,22.2917,22.2917,22.2917,22.2917,31,0
+WTID.US,D,20231219,000000,21.4852,21.4852,21.4852,21.4852,9,0
+WTID.US,D,20231220,000000,21,21.9978,21,21.9978,229,0
+WTID.US,D,20231221,000000,21.8614,21.8614,21.8614,21.8614,6,0
+WTID.US,D,20231222,000000,21.6965,21.6965,21.6965,21.6965,101,0
+WTID.US,D,20231226,000000,20.86,21.0576,20.86,21.0576,183,0
+WTID.US,D,20231227,000000,21.3,21.4714,21.2635,21.4714,551,0
+WTID.US,D,20231228,000000,22.5149,22.5149,22.5149,22.5149,4,0
+WTID.US,D,20231229,000000,22.39,22.6939,22.19,22.6939,638,0
+WTID.US,D,20240102,000000,21.93,22.1,21.6,21.9692,446,0
+WTID.US,D,20240103,000000,21.33,21.33,20.7478,20.7478,143,0
+WTID.US,D,20240104,000000,21.8416,21.8416,21.8416,21.8416,50,0
+WTID.US,D,20240105,000000,21.9492,21.9492,21.9492,21.9492,102,0
+WTID.US,D,20240108,000000,22.538,22.538,22.538,22.538,187,0
+WTID.US,D,20240109,000000,23.6023,23.6023,23.6023,23.6023,61,0
+WTID.US,D,20240110,000000,24.5432,24.5432,24.5432,24.5432,9,0
+WTID.US,D,20240111,000000,24.1703,24.1703,24.1703,24.1703,32,0
+WTID.US,D,20240112,000000,23.3827,23.3827,23.3827,23.3827,24,0
+WTID.US,D,20240116,000000,25.0294,25.0294,25.0294,25.0294,65,0
+WTID.US,D,20240117,000000,25.77,25.77,25.45,25.6956,1842,0
+WTID.US,D,20240118,000000,25.8633,25.8633,25.8633,25.8633,325,0
+WTID.US,D,20240119,000000,25.6836,25.6836,25.6836,25.6836,102,0
+WTID.US,D,20240122,000000,25.4639,25.4639,25.4639,25.4639,78,0
+WTID.US,D,20240123,000000,25.3468,25.3468,25.2583,25.2583,113,0
+WTID.US,D,20240124,000000,24.93,24.93,24.1613,24.1613,240,0
+WTID.US,D,20240125,000000,22.4834,22.4834,22.4834,22.4834,37,0
+WTID.US,D,20240126,000000,22.42,22.42,22,22,546,0
+WTID.US,D,20240129,000000,22.1123,22.1123,22.1123,22.1123,19,0
+WTID.US,D,20240130,000000,21.68,21.68,20.9067,20.9067,649,0
+WTID.US,D,20240131,000000,22.06,22.06,22.0062,22.0062,112,0
+WTID.US,D,20240201,000000,22.14,22.2049,22.14,22.2049,180,0
+WTID.US,D,20240202,000000,21.86,21.9297,21.86,21.9297,913,0
+WTID.US,D,20240205,000000,21.9993,21.9993,21.9993,21.9993,50,0
+WTID.US,D,20240206,000000,21.87,21.9021,21.87,21.9021,100,0
+WTID.US,D,20240207,000000,21.63,21.6928,21.63,21.6928,150,0
+WTID.US,D,20240208,000000,20.9557,20.9557,20.9557,20.9557,131,0
+WTID.US,D,20240209,000000,21.96,21.96,21.9232,21.9232,196,0
+WTID.US,D,20240212,000000,21.3039,21.3039,21.3039,21.3039,5,0
+WTID.US,D,20240213,000000,21.7666,21.7666,21.7666,21.7666,3,0
+WTID.US,D,20240214,000000,21.8014,21.8014,21.8014,21.8014,1,0
+WTID.US,D,20240215,000000,20,20,19.9754,19.9754,442,0
+WTID.US,D,20240216,000000,20.042,20.042,20.042,20.042,209,0
+WTID.US,D,20240220,000000,20.26,20.7858,20.26,20.7858,139,0
+WTID.US,D,20240221,000000,19.7503,19.7503,19.7503,19.7503,18,0
+WTID.US,D,20240222,000000,19.5,19.6061,19.5,19.6061,336,0
+WTID.US,D,20240223,000000,19.8621,19.8621,19.8621,19.8621,65,0
+WTID.US,D,20240226,000000,19.5281,19.5281,19.5281,19.5281,97,0
+WTID.US,D,20240227,000000,19.44,19.8932,19.44,19.8932,261,0
+WTID.US,D,20240228,000000,20.1999,20.1999,20.1999,20.1999,6,0
+WTID.US,D,20240229,000000,19.8409,19.8409,19.8409,19.8409,5,0
+WTID.US,D,20240301,000000,19,19.13,19,19.13,397,0
+WTID.US,D,20240304,000000,19.7852,19.7852,19.7852,19.7852,26,0
+WTID.US,D,20240305,000000,19.43,19.4473,19.385,19.4473,834,0
+WTID.US,D,20240306,000000,19.3124,19.3124,19.3124,19.3124,183,0
+WTID.US,D,20240307,000000,18.5,18.7143,18.5,18.7143,850,0
+WTID.US,D,20240308,000000,18.71,18.71,18.522,18.522,190,0
+WTID.US,D,20240311,000000,18.15,18.15,17.9535,17.9535,699,0
+WTID.US,D,20240312,000000,17.9597,17.9597,17.9597,17.9597,71,0
+WTID.US,D,20240313,000000,17.56,17.56,16.9541,16.9541,743,0
+WTID.US,D,20240314,000000,16.5,16.5,16.4425,16.4425,373,0
+WTID.US,D,20240315,000000,16.1244,16.1244,16.1244,16.1244,219,0
+WTID.US,D,20240318,000000,16.0474,16.0474,16.0474,16.0474,48,0
+WTID.US,D,20240319,000000,15.5136,15.5136,15.5136,15.5136,142,0
+WTID.US,D,20240320,000000,15.58,15.5866,15.58,15.5866,463,0
+WTID.US,D,20240321,000000,15.341,15.341,15.341,15.341,212,0
+WTID.US,D,20240322,000000,15.3,15.4007,15.3,15.4007,178,0
+WTID.US,D,20240325,000000,15.42,15.42,14.9,15.0416,6509,0
+WTID.US,D,20240326,000000,15.3657,15.3657,15.3657,15.3657,145,0
+WTID.US,D,20240327,000000,15.0406,15.0406,15.0406,15.0406,2,0
+WTID.US,D,20240328,000000,14.65,14.76,14.4064,14.4064,798,0
+WTID.US,D,20240401,000000,14.32,14.32,13.95,13.9923,1886,0
+WTID.US,D,20240402,000000,13.82,13.82,13.3394,13.3394,21094,0
+WTID.US,D,20240403,000000,13.18,13.18,12.935,12.9631,5099,0
+WTID.US,D,20240404,000000,12.9684,12.9684,12.9684,12.9684,105,0
+WTID.US,D,20240405,000000,12.83,12.8301,12.4776,12.4776,5362,0
+WTID.US,D,20240408,000000,12.7351,12.7351,12.7351,12.7351,120,0
+WTID.US,D,20240409,000000,13,13,12.8288,12.8288,729,0
+WTID.US,D,20240410,000000,12.8995,12.8995,12.6133,12.6133,733,0
+WTID.US,D,20240411,000000,12.5001,12.6822,12.5001,12.6822,150,0
+WTID.US,D,20240412,000000,13.2108,13.2108,13.2108,13.2108,602,0
+WTID.US,D,20240415,000000,13.03,13.536,13.03,13.536,792,0
+WTID.US,D,20240416,000000,13.89,13.9519,13.89,13.9519,438,0
+WTID.US,D,20240417,000000,14.18,14.18,14.1321,14.1321,773,0
+WTID.US,D,20240418,000000,13.99,14.52,13.99,14.4245,1944,0
+WTID.US,D,20240419,000000,14.06,14.06,14.0099,14.0099,936,0
+WTID.US,D,20240422,000000,14.3,14.3,13.53,13.6442,688,0
+WTID.US,D,20240423,000000,13.9457,13.9457,13.4109,13.4109,563,0
+WTID.US,D,20240424,000000,13.5056,13.5056,13.3275,13.3275,331,0
+WTID.US,D,20240425,000000,13.2,13.202,13.2,13.202,719,0
+WTID.US,D,20240426,000000,13.4281,13.4779,13.4281,13.4779,814,0
+WTID.US,D,20240429,000000,13.33,13.378,13.13,13.2716,1113,0
+WTID.US,D,20240430,000000,14.43,14.5836,14.43,14.5836,904,0
+WTID.US,D,20240501,000000,14.73,15.3137,14.73,15.3137,1229,0
+WTID.US,D,20240502,000000,15.12,15.22,14.96,15.0415,2577,0
+WTID.US,D,20240503,000000,15.45,15.6,15.1308,15.1308,1437,0
+WTID.US,D,20240506,000000,14.7605,14.7605,14.7605,14.7605,320,0
+WTID.US,D,20240507,000000,14.61,14.8162,14.61,14.8162,288,0
+WTID.US,D,20240508,000000,15.13,15.13,14.85,14.903,909,0
+WTID.US,D,20240509,000000,14.4836,14.4836,14.4836,14.4836,85,0
+WTID.US,D,20240510,000000,14.7918,14.7918,14.7918,14.7918,208,0
+WTID.US,D,20240513,000000,15.0654,15.0654,15.0654,15.0654,8,0
+WTID.US,D,20240514,000000,15.25,15.25,15.1487,15.1487,583,0
+WTID.US,D,20240515,000000,15.18,15.23,15.07,15.1107,22629,0
+WTID.US,D,20240516,000000,15.19,15.33,15.07,15.283,1285,0
+WTID.US,D,20240517,000000,15.01,15.04,14.619,14.619,294,0
+WTID.US,D,20240520,000000,14.9348,14.9348,14.9348,14.9348,141,0
+WTID.US,D,20240521,000000,14.91,15.1695,14.91,15.1695,206,0
+WTID.US,D,20240522,000000,15.897,15.897,15.897,15.897,209,0
+WTID.US,D,20240523,000000,16.1628,16.1628,16.1628,16.1628,202,0
+WTID.US,D,20240524,000000,15.9491,16.201,15.9491,16.201,298,0
+WTID.US,D,20240528,000000,15.85,15.8801,15.6445,15.6445,560,0
+WTID.US,D,20240529,000000,15.45,16.5436,15.45,16.5436,626,0
+WTID.US,D,20240530,000000,16.54,16.6471,16.54,16.6471,372,0
+WTID.US,D,20240531,000000,15.64,15.64,15.3,15.3,493,0
+WTID.US,D,20240603,000000,16.5791,16.5791,16.5791,16.5791,232,0
+WTID.US,D,20240604,000000,17.16,17.26,16.9631,16.9631,4491,0
+WTID.US,D,20240605,000000,16.83,17.15,16.83,17.1004,3764,0
+WTID.US,D,20240606,000000,16.97,17.02,16.79,16.79,558,0
+WTID.US,D,20240607,000000,16.73,17.0068,16.73,17.0068,914,0
+WTID.US,D,20240610,000000,16.38,16.7699,16.38,16.7202,874,0
+WTID.US,D,20240611,000000,17.11,17.11,16.7631,16.7631,912,0
+WTID.US,D,20240612,000000,17.16,17.45,17.16,17.4124,889,0
+WTID.US,D,20240613,000000,18,18,17.7631,17.7631,2007,0
+WTID.US,D,20240614,000000,18.3,18.3,18.16,18.1625,532,0
+WTID.US,D,20240617,000000,17.8812,17.9384,17.83,17.9384,6801,0
+WTID.US,D,20240618,000000,17.1306,17.91,17.1,17.8757,1480,0
+WTID.US,D,20240620,000000,17.05,17.05,16.75,16.8978,1150,0
+WTID.US,D,20240621,000000,17.2783,17.2783,17.2783,17.2783,56,0
+WTID.US,D,20240624,000000,15.9414,15.9414,15.9414,15.9414,632,0
+WTID.US,D,20240625,000000,16.09,16.09,15.8781,15.8781,211,0
+WTID.US,D,20240626,000000,16.2,16.2,16.1881,16.1881,402,0
+WTID.US,D,20240627,000000,16.2109,16.2109,16.2109,16.2109,1,0
+WTID.US,D,20240628,000000,15.9345,15.9681,15.9345,15.9681,2079,0
+WTID.US,D,20240701,000000,15.7913,15.7913,15.7913,15.7913,141,0
+WTID.US,D,20240702,000000,15.72,15.9138,15.72,15.9138,275,0
+WTID.US,D,20240703,000000,15.8098,15.81,15.7311,15.7311,370,0
+WTID.US,D,20240705,000000,16.5743,16.5743,16.5743,16.5743,4,0
+WTID.US,D,20240708,000000,17.0237,17.0237,17.0237,17.0237,1158,0
+WTID.US,D,20240709,000000,17.23,17.51,17.23,17.51,319,0
+WTID.US,D,20240710,000000,17.219,17.219,17.219,17.219,232,0
+WTID.US,D,20240711,000000,16.78,16.88,16.6983,16.6983,2905,0
+WTID.US,D,20240712,000000,16.89,16.89,16.698,16.698,410,0
+WTID.US,D,20240715,000000,15.58,15.8656,15.58,15.8656,1000,0
+WTID.US,D,20240716,000000,15.95,15.95,15.7967,15.7967,244,0
+WTID.US,D,20240717,000000,15.2739,15.2739,15.2739,15.2739,513,0
+WTID.US,D,20240718,000000,15.0303,15.2297,15.0303,15.2297,532,0
+WTID.US,D,20240719,000000,15.24,15.8984,15.24,15.8984,4952,0
+WTID.US,D,20240722,000000,16.4,16.5908,16.23,16.3911,12310,0
+WTID.US,D,20240723,000000,16.77,17.2632,16.63,17.2632,3842,0
+WTID.US,D,20240724,000000,16.78,17.36,16.78,16.8895,2966,0
+WTID.US,D,20240725,000000,16.06,16.06,16.018,16.018,597,0
+WTID.US,D,20240726,000000,16.0807,16.3,15.95,15.9725,3139,0
+WTID.US,D,20240729,000000,16.45,16.86,16.33,16.4153,3318,0
+WTID.US,D,20240730,000000,16.28,16.2885,15.48,15.4833,3709,0
+WTID.US,D,20240731,000000,14.97,15.2741,14.9599,15.2741,2984,0
+WTID.US,D,20240801,000000,16.515,16.7637,16.48,16.7637,3107,0
+WTID.US,D,20240802,000000,17.1696,18.5,17.1696,18.2088,5863,0
+WTID.US,D,20240805,000000,19.23,19.68,18.99,19.2339,6498,0
+WTID.US,D,20240806,000000,20,20,18.63,18.7733,22045,0
+WTID.US,D,20240807,000000,18.35,18.6033,18.34,18.6033,452,0
+WTID.US,D,20240808,000000,17.26,17.445,17.25,17.4413,18458,0
+WTID.US,D,20240809,000000,17.211,17.211,17.211,17.211,277,0
+WTID.US,D,20240812,000000,16.8893,16.8893,16.8893,16.8893,424,0
+WTID.US,D,20240813,000000,17.61,17.61,17.397,17.5582,1962,0
+WTID.US,D,20240814,000000,17.32,17.32,17.1922,17.1922,152,0
+WTID.US,D,20240815,000000,16.98,16.98,16.6116,16.6116,589,0
+WTID.US,D,20240816,000000,16.61,16.6447,16.61,16.6447,131,0
+WTID.US,D,20240819,000000,16.5653,16.5653,16.5653,16.5653,502,0
+WTID.US,D,20240820,000000,17.05,17.81,17.05,17.8054,657,0
+WTID.US,D,20240821,000000,17.7709,17.7709,17.7709,17.7709,188,0
+WTID.US,D,20240822,000000,17.62,17.7702,17.506,17.7702,335,0
+WTID.US,D,20240823,000000,17.08,17.08,16.8565,16.8565,661,0
+WTID.US,D,20240826,000000,16.27,16.511,16.08,16.511,999,0
+WTID.US,D,20240827,000000,17.0312,17.0312,17.0312,17.0312,25,0
+WTID.US,D,20240828,000000,17.1777,17.1777,17.1777,17.1777,187,0
+WTID.US,D,20240829,000000,17.15,17.15,16.6053,16.6053,275,0
+WTID.US,D,20240830,000000,16.3475,16.3475,16.3475,16.3475,5,0
+WTID.US,D,20240903,000000,17.8757,17.8757,17.8757,17.8757,81,0
+WTID.US,D,20240904,000000,17.71,18.6542,17.71,18.6542,1004,0
+WTID.US,D,20240905,000000,19.3876,19.3876,19.3876,19.3876,525,0
+WTID.US,D,20240906,000000,20.1964,20.1964,20.1964,20.1964,594,0
+WTID.US,D,20240909,000000,19.44,19.9243,19.44,19.9243,1398,0
+WTID.US,D,20240910,000000,21.32,21.35,20.92,20.9571,1337,0
+WTID.US,D,20240911,000000,21.45,22.0904,21.45,21.6487,1010,0
+WTID.US,D,20240912,000000,21.56,21.56,21.1742,21.1742,1102,0
+WTID.US,D,20240913,000000,20.9142,20.9142,20.8217,20.8217,151,0
+WTID.US,D,20240916,000000,20.2172,20.2172,20.2172,20.2172,24,0
+WTID.US,D,20240917,000000,19.37,19.37,19.278,19.278,389,0
+WTID.US,D,20240918,000000,18.89,19.14,18.89,19.0488,795,0
+WTID.US,D,20240919,000000,18.07,18.3708,18.07,18.3708,519,0
+WTID.US,D,20240920,000000,19.1,19.1,18.6685,18.6685,561,0
+WTID.US,D,20240923,000000,18.6,18.6,18.043,18.043,748,0
+WTID.US,D,20240924,000000,18.2892,18.2892,18.2892,18.2892,126,0
+WTID.US,D,20240925,000000,18.67,19.3777,18.67,19.3777,1418,0
+WTID.US,D,20240926,000000,20.2659,20.2659,20.2659,20.2659,385,0
+WTID.US,D,20240927,000000,19.1359,19.1359,19.1359,19.1359,162,0
+WTID.US,D,20240930,000000,18.97,18.9701,18.793,18.793,538,0
+WTID.US,D,20241001,000000,17.93,17.93,17.5671,17.5671,3288,0
+WTID.US,D,20241002,000000,17.115,17.715685,17.04,17.1596,1649,0
+WTID.US,D,20241003,000000,16.4,16.4,15.9479,15.9479,737,0
+WTID.US,D,20241004,000000,15.7,15.9,15.5,15.7167,3501,0
+WTID.US,D,20241007,000000,15.24,15.4999,15.24,15.427,861,0
+WTID.US,D,20241008,000000,16.63,17.03,16.63,16.8453,4374,0
+WTID.US,D,20241009,000000,16.85,16.85,16.6208,16.6208,1183,0
+WTID.US,D,20241010,000000,16.32,16.32,16.117,16.117,1278,0
+WTID.US,D,20241011,000000,15.92,16.0353,15.92,16.0353,196,0
+WTID.US,D,20241014,000000,16.6176,16.6176,16.32,16.3794,2068,0
+WTID.US,D,20241015,000000,17.7,18.04,17.5,18.04,2237,0
+WTID.US,D,20241016,000000,17.8,17.9129,17.8,17.9129,933,0
+WTID.US,D,20241017,000000,17.54,17.54,17.5236,17.5236,296,0
+WTID.US,D,20241018,000000,17.66,17.69,17.66,17.6899,1477,0
+WTID.US,D,20241021,000000,17.5,17.9054,17.5,17.9054,1184,0
+WTID.US,D,20241022,000000,17.742,17.7774,17.742,17.7774,223,0
+WTID.US,D,20241023,000000,18.49,18.49,18.3275,18.3275,525,0
+WTID.US,D,20241024,000000,18.4083,18.4083,18.4083,18.4083,207,0
+WTID.US,D,20241025,000000,18.34,18.3512,18.34,18.3512,1323,0
+WTID.US,D,20241028,000000,19.37,19.37,18.8255,18.8255,1314,0
+WTID.US,D,20241029,000000,19.6,19.85,19.6,19.77,3165,0
+WTID.US,D,20241030,000000,19.85,19.85,19.46,19.7517,279,0
+WTID.US,D,20241031,000000,18.995,19.1836,18.995,19.1836,310,0
+WTID.US,D,20241104,000000,18.8061,18.8061,18.6326,18.6326,560,0
+WTID.US,D,20241105,000000,18.476,18.476,18.476,18.476,184,0
+WTID.US,D,20241106,000000,17.25,17.25,16.5112,16.5112,525,0
+WTID.US,D,20241107,000000,17,17,16.995,16.995,384,0
+WTID.US,D,20241108,000000,16.82,16.82,16.7284,16.7284,484,0
+WTID.US,D,20241113,000000,16.95,16.98,15.98,16.068,1666,0
+WTID.US,D,20241118,000000,15.4035,15.4939,15.4035,15.4939,1160,0
+WTID.US,D,20241119,000000,16.02,16.02,15.9559,15.9559,353,0
+WTID.US,D,20241120,000000,15.56,15.8,15.455,15.455,885,0
+WTID.US,D,20241121,000000,14.92,15.32,14.92,15.32,1342,0
+WTID.US,D,20241129,000000,16.09,16.09,16.0809,16.0809,202,0
+WTID.US,D,20241202,000000,16.7999,16.7999,16.2743,16.2743,285,0
+WTID.US,D,20241204,000000,17.5,17.7336,17.5,17.7336,345,0
+WTID.US,D,20241205,000000,17.47,17.6424,17.47,17.6424,327,0
+WTID.US,D,20241209,000000,17.7939,18.1781,17.7939,18.1781,156,0
+WTID.US,D,20241218,000000,21.3999,22.959,21.3999,22.95,5699,0
+WTID.US,D,20241219,000000,22.6802,24.005,22.25,24.005,11000,0
+WTID.US,D,20241220,000000,23.76,23.76,23.14,23.3605,2147,0
+WTID.US,D,20241223,000000,23.46,23.46,21.91,22.7134,15210,0
+WTID.US,D,20241224,000000,22.28,22.35,22.28,22.3057,1772,0
+WTID.US,D,20241226,000000,22.38,22.3901,22.3209,22.3209,588,0
+WTID.US,D,20241227,000000,22.2498,22.2498,22.2386,22.2427,589,0
+WTID.US,D,20241230,000000,21.9,21.91,21.72,21.903,2733,0
+WTID.US,D,20250102,000000,19.94,20.2526,19.94,20.2526,1533,0
+WTID.US,D,20250103,000000,20.03,20.0301,19.6539,19.6539,452,0
+WTID.US,D,20250106,000000,19.14,19.942,19.14,19.942,872,0
+WTID.US,D,20250107,000000,18.74,19.1184,18.74,19.1184,468,0
+WTID.US,D,20250108,000000,19.19,19.3901,19.1272,19.1272,909,0
+WTID.US,D,20250110,000000,18.64,18.95,18.64,18.6783,3298,0
+WTID.US,D,20250113,000000,17.62,18.48,17.08,17.4164,3276,0
+WTID.US,D,20250114,000000,17.42,17.47,17.0941,17.0941,752,0
+WTID.US,D,20250115,000000,16.52,16.59,16.21,16.3249,4127,0
+WTID.US,D,20250116,000000,16.2798,16.42,16.06,16.1717,8498,0
+WTID.US,D,20250117,000000,16.06,16.09,15.99,15.9954,3925,0
+WTID.US,D,20250121,000000,16.53,16.6849,16.415,16.6849,2351,0
+WTID.US,D,20250122,000000,16.81,17.2606,16.6,17.2606,5226,0
+WTID.US,D,20250123,000000,16.5506,17.14,16.5506,16.8491,3712,0
+WTID.US,D,20250124,000000,17.14,17.4462,17.13,17.4462,7272,0
+WTID.US,D,20250127,000000,17.6894,17.87,17.09,17.5891,8486,0
+WTID.US,D,20250128,000000,17.6,18.1176,17.48,18.1176,13706,0
+WTID.US,D,20250129,000000,18.1,18.1,17.74,17.9471,5488,0
+WTID.US,D,20250130,000000,17.5,17.931,17.4919,17.931,912,0
+WTID.US,D,20250131,000000,17.95,19.5778,17.95,19.5778,11286,0
+WTID.US,D,20250203,000000,19.91,20,19.2401,19.3718,2841,0
+WTID.US,D,20250204,000000,18.45,18.45,17.824,17.824,5763,0
+WTID.US,D,20250205,000000,17.85,17.9486,17.85,17.9486,512,0
+WTID.US,D,20250206,000000,18.6,19.01,18.6,18.87,2221,0
+WTID.US,D,20250207,000000,18.7282,19.1184,18.7282,19.1184,446,0
+WTID.US,D,20250210,000000,18.3,18.335,17.71,17.7455,10536,0
+WTID.US,D,20250211,000000,17.51,17.51,17.0637,17.0637,1264,0
+WTID.US,D,20250212,000000,17.4,18.5585,17.2499,18.4686,1671,0
+WTID.US,D,20250213,000000,18.5072,18.5072,18.22,18.22,1887,0
+WTID.US,D,20250218,000000,17.2772,17.2772,17.1816,17.1816,519,0
+WTID.US,D,20250219,000000,16.505,16.505,15.8999,16.4096,7032,0
+WTID.US,D,20250220,000000,16.07,16.14,15.7545,15.7607,3674,0
+WTID.US,D,20250221,000000,16.12,16.9865,16.12,16.9865,3270,0
+WTID.US,D,20250224,000000,16.9932,17.21,16.9,16.97,9259,0
+WTID.US,D,20250225,000000,17.32,17.8298,17.32,17.8298,1995,0
+WTID.US,D,20250226,000000,18.18,18.3369,18.18,18.3369,597,0
+WTID.US,D,20250227,000000,17.93,18.23,17.5,18.17,4804,0
+WTID.US,D,20250228,000000,18.34,18.34,17.5354,17.5354,1264,0
+WTID.US,D,20250303,000000,18.24,19.8484,18.24,19.5564,1832,0
+WTID.US,D,20250304,000000,20.3359,20.88,19.1521,19.7976,5542,0
+WTID.US,D,20250305,000000,22.02,22.02,20.8396,20.8396,5615,0
+WTID.US,D,20250306,000000,21.07,21.51,20.7459,20.7459,1775,0
+WTID.US,D,20250307,000000,19.54,20.08,19.44,19.6036,6346,0
+WTID.US,D,20250310,000000,19.18,19.18,18.3449,19.0628,4668,0
+WTID.US,D,20250311,000000,18.71,19.4247,18.591,19.4247,2106,0
+WTID.US,D,20250314,000000,18.92,18.92,17.91,17.91,2710,0
+WTID.US,D,20250317,000000,17.8,17.8,17.0641,17.0641,442,0
+WTID.US,D,20250318,000000,16.715,17.01,16.715,16.8222,756,0
+WTID.US,D,20250319,000000,16.11,16.11,16.049,16.049,2374,0
+WTID.US,D,20250320,000000,16.43,16.43,15.8362,15.8362,1371,0
+WTID.US,D,20250324,000000,15.95,15.95,15.5476,15.8223,1781,0
+WTID.US,D,20250325,000000,15.34,15.6707,15.32,15.6707,1163,0
+WTID.US,D,20250326,000000,14.9095,15.24,14.67,15.24,1448,0
+WTID.US,D,20250327,000000,15.5791,15.6528,15.25,15.597,1454,0
+WTID.US,D,20250328,000000,15.6719,15.9021,15.6719,15.9021,1752,0
+WTID.US,D,20250331,000000,15.61,15.71,15.09,15.3508,2424,0
+WTID.US,D,20250401,000000,15.39,15.55,15.146,15.146,1189,0
+WTID.US,D,20250402,000000,15.3,15.3,15.0531,15.0531,5693,0
+WTID.US,D,20250403,000000,17.18,19.18,17.17,19.128,7421,0
+WTID.US,D,20250404,000000,23.02,24.26,22.7313,24.2176,21637,0
+WTID.US,D,20250407,000000,26.78,29.43,19,25.0117,20676,0
+WTID.US,D,20250408,000000,22.8,28.11,22.8,27.2844,10220,0
+WTID.US,D,20250409,000000,28.56,28.9631,19.35,19.9887,44439,0
+WTID.US,D,20250410,000000,23.67,24.83,23.33,24.4041,4042,0
+WTID.US,D,20250411,000000,24.96,25.36,22.03,22.5733,7373,0
+WTID.US,D,20250414,000000,21.45,22.52,21.45,22.4615,2669,0
+WTID.US,D,20250415,000000,22.465,22.8326,22.07,22.8326,9979,0
+WTID.US,D,20250416,000000,21.5,22.73,20.93,22.1586,3244,0
+WTID.US,D,20250417,000000,20.8387,21.96,19.7,20.4411,13233,0
+WTID.US,D,20250421,000000,21.76,22.4092,21.51,22.3049,1757,0
+WTID.US,D,20250422,000000,20.37,20.76,19.87,20.0632,2355,0
+WTID.US,D,20250423,000000,20.26,20.26,19.4,19.7945,6543,0
+WTID.US,D,20250424,000000,19.91,19.91,19.1481,19.1634,2342,0
+WTID.US,D,20250425,000000,19.61,19.67,19.0889,19.0889,5768,0
+WTID.US,D,20250428,000000,18.74,18.95,18.5015,18.5015,7905,0
+WTID.US,D,20250429,000000,19.28,19.28,18.5997,18.7987,4933,0
+WTID.US,D,20250430,000000,20.11,20.57,19.88,20.0178,11119,0
+WTID.US,D,20250501,000000,19.86,19.92,19.01,19.6051,10716,0
+WTID.US,D,20250502,000000,19.76,19.8,18.73,18.741,7672,0
+WTID.US,D,20250505,000000,19.65,19.658,19.24,19.658,2712,0
+WTID.US,D,20250506,000000,19.39,19.56,18.97,19.4873,2542,0
+WTID.US,D,20250507,000000,19.45,19.81,19.44,19.6314,4449,0
+WTID.US,D,20250508,000000,18.6,18.66,17.6799,18.2783,5645,0
+WTID.US,D,20250509,000000,17.87,17.87,17.5758,17.5758,794,0
+WTID.US,D,20250512,000000,15.31,16.18,15.2289,16.0598,6058,0
+WTID.US,D,20250513,000000,15.69,15.69,14.705,14.9662,4277,0
+WTID.US,D,20250514,000000,15.4,15.47,15.24,15.3063,2870,0
+WTID.US,D,20250515,000000,15.87,15.88,15.2485,15.2485,3009,0
+WTID.US,D,20250516,000000,15.05,15.7125,15.05,15.3979,3958,0
+WTID.US,D,20250519,000000,16.09,16.12,15.95,15.993,3393,0
+WTID.US,D,20250520,000000,16.2,16.3554,16.06,16.3554,2195,0
+WTID.US,D,20250521,000000,16.9,17.23,16.9,17.2204,3864,0
+WTID.US,D,20250522,000000,18.1,18.1,17.3299,17.4179,7408,0
+WTID.US,D,20250523,000000,17.67,17.6701,17.4206,17.4206,1011,0
+WTID.US,D,20250527,000000,16.87,16.9151,16.87,16.9151,742,0
+WTID.US,D,20250528,000000,17.12,17.6742,17.09,17.6742,2882,0
+WTID.US,D,20250529,000000,17.42,17.6476,17.18,17.274,5344,0
+WTID.US,D,20250530,000000,17.61,17.61,17.46,17.5801,1525,0
+WTID.US,D,20250602,000000,16.6379,17.18,16.6379,16.9602,6326,0
+WTID.US,D,20250603,000000,17.21,17.27,15.84,16.1748,4500,0
+WTID.US,D,20250604,000000,15.98,17.18,15.98,17.1358,3089,0
+WTID.US,D,20250605,000000,17.2,17.3693,17.08,17.3693,2637,0
+WTID.US,D,20250606,000000,16.27,16.36,16.15,16.2615,1535,0
+WTID.US,D,20250609,000000,16.3,16.3,16.02,16.0469,1369,0
+WTID.US,D,20250610,000000,15.48,15.5,14.94,15.2553,5978,0
+WTID.US,D,20250611,000000,15.15,15.33,14.5354,14.5354,6315,0
+WTID.US,D,20250612,000000,14.8523,14.9,14.2899,14.2899,6043,0
+WTID.US,D,20250613,000000,13.6,13.97,13.3,13.53,22478,0
+WTID.US,D,20250616,000000,13.6,13.7,13.16,13.4409,14028,0
+WTID.US,D,20250617,000000,13.33,13.33,12.73,12.9232,18731,0
+WTID.US,D,20250618,000000,12.67,13.28,12.67,13.2538,13315,0
+WTID.US,D,20250620,000000,12.98,13.15,12.88,12.8837,19254,0
+WTID.US,D,20250623,000000,12.67,14.09,12.505,13.9693,46163,0
+WTID.US,D,20250624,000000,14.27,14.67,14.06,14.59,30277,0
+WTID.US,D,20250625,000000,14.72,14.85,14.53,14.7917,7304,0
+WTID.US,D,20250626,000000,14.84,14.84,14.34,14.4728,9057,0
+WTID.US,D,20250627,000000,14.7,14.9,14.39,14.6678,4079,0
+WTID.US,D,20250630,000000,14.91,15.16,14.91,15.0372,7280,0
+WTID.US,D,20250701,000000,15.3327,15.3468,14.5117,14.5685,3174,0
+WTID.US,D,20250702,000000,14.03,14.45,13.795,13.8104,9726,0
+WTID.US,D,20250703,000000,13.75,13.78,13.62,13.75,1994,0
+WTID.US,D,20250707,000000,13.92,14.31,13.79,14.13,3757,0
+WTID.US,D,20250708,000000,13.65,13.65,12.7699,12.901,13201,0
+WTID.US,D,20250709,000000,13.0601,13.07,13.0201,13.0641,11523,0
+WTID.US,D,20250710,000000,13.2668,13.2668,12.7355,12.7355,11308,0
+WTID.US,D,20250711,000000,12.57,12.657,12.57,12.6538,2512,0
+WTID.US,D,20250714,000000,12.91,13.17,12.9001,13.0772,3242,0
+WTID.US,D,20250715,000000,13.1074,13.637,13.1,13.5874,3495,0
+WTID.US,D,20250716,000000,13.62,14.1189,13.62,14.0192,2478,0
+WTID.US,D,20250717,000000,13.84,13.93,13.6421,13.6421,6140,0
+WTID.US,D,20250718,000000,13.57,13.9706,13.57,13.9706,1559,0
+WTID.US,D,20250721,000000,14.23,14.5792,14.23,14.5792,2183,0
+WTID.US,D,20250722,000000,14.41,14.41,14.1599,14.2,1582,0
+WTID.US,D,20250723,000000,14.06,14.06,13.7829,13.7829,1389,0
+WTID.US,D,20250724,000000,13.8,13.8,13.642,13.642,1635,0
+WTID.US,D,20250728,000000,13.39,13.65,13.2699,13.2699,2150,0
+WTID.US,D,20250729,000000,13.2,13.35,12.9045,12.9045,3131,0
+WTID.US,D,20250730,000000,13.3,13.38,13.18,13.38,3574,0
+WTID.US,D,20250731,000000,13.65,13.92,13.61,13.73,2038,0
+WTID.US,D,20250801,000000,14.56,14.7208,14.03,14.6,11921,0
+WTID.US,D,20250804,000000,14.56,14.92,14.45,14.73,8057,0
+WTID.US,D,20250805,000000,15,15.06,14.52,14.5342,7139,0
+WTID.US,D,20250806,000000,13.98,14.8822,13.98,14.8822,599,0
+WTID.US,D,20250807,000000,14.5108,15.0872,14.47,15.0872,2922,0
+WTID.US,D,20250808,000000,15.02,15.02,14.715,14.7265,1410,0
+WTID.US,D,20250811,000000,15.0715,15.1192,14.69,15.1192,8000,0
+WTID.US,D,20250812,000000,14.65,15.05,14.3809,14.843,2918,0
+WTID.US,D,20250813,000000,14.78,14.78,14.365,14.372,1095,0
+WTID.US,D,20250815,000000,14.3,14.3,13.83,14.1938,1526,0
+WTID.US,D,20250818,000000,14.47,14.835,14.41,14.5419,3916,0
+WTID.US,D,20250819,000000,14.45,14.5978,14.45,14.5978,479,0
+WTID.US,D,20250820,000000,14.3809,14.41,14.01,14.1374,1404,0
+WTID.US,D,20250822,000000,13.2,13.24,12.82,12.9989,6910,0
+WTID.US,D,20250825,000000,13.08,13.11,12.67,12.67,6394,0
+WTID.US,D,20250826,000000,12.9799,13.22,12.75,12.7783,4644,0
+WTID.US,D,20250827,000000,12.66,12.84,12.2463,12.3656,4651,0
+WTID.US,D,20250828,000000,12.51,12.51,12.05,12.0505,4350,0
+WTID.US,D,20250829,000000,12,12.09,11.8863,11.9436,3855,0
+WTID.US,D,20250902,000000,12.0552,12.0552,11.7393,11.7393,1872,0
+WTID.US,D,20250903,000000,11.82,12.64,11.82,12.6359,2925,0
+WTID.US,D,20250904,000000,12.66,12.66,12.34,12.4576,1744,0
+WTID.US,D,20250905,000000,12.75,13.35,12.66,13.1036,4307,0
+WTID.US,D,20250908,000000,13.63,13.63,13.2916,13.2916,1589,0
+WTID.US,D,20250909,000000,12.76,13.0722,12.5886,13.0722,3710,0
+WTID.US,D,20250910,000000,12.53,12.5583,12.5126,12.5583,3897,0
+WTID.US,D,20250911,000000,12.59,12.6059,12.59,12.6059,2585,0
+WTID.US,D,20250912,000000,12.85,12.85,12.55,12.85,758,0
+WTID.US,D,20250915,000000,12.905,13.0118,12.71,13.0118,1094,0
+WTID.US,D,20250916,000000,12.22,12.22,12.15,12.1616,1595,0
+WTID.US,D,20250917,000000,12.15,12.3,11.84,12.0597,7597,0
+WTID.US,D,20250918,000000,12.2013,12.2411,12.2013,12.2411,6925,0
+WTID.US,D,20250919,000000,12.28,12.7801,12.28,12.7627,602,0
+WTID.US,D,20250922,000000,12.75,12.79,12.62,12.685,5048,0
+WTID.US,D,20250923,000000,11.85,12.03,11.75,12.03,4703,0
+WTID.US,D,20250924,000000,11.68,11.68,11.26,11.5383,3736,0
+WTID.US,D,20250925,000000,11.525,11.6,11.07,11.07,4966,0
+WTID.US,D,20250926,000000,10.6,10.8304,10.58,10.8304,2336,0
+WTID.US,D,20250929,000000,11.23,11.445,11.2299,11.3835,6018,0
+WTID.US,D,20250930,000000,11.705,11.97,11.6,11.6956,3519,0
+WTID.US,D,20251001,000000,11.78,11.78,11.6391,11.6391,542,0
+WTID.US,D,20251002,000000,11.7664,12.1453,11.74,12.1453,1450,0
+WTID.US,D,20251003,000000,11.98,11.9838,11.98,11.9838,489,0
+WTID.US,D,20251006,000000,11.81,11.8101,11.68,11.7228,1300,0
+WTID.US,D,20251007,000000,11.92,11.92,11.7102,11.7102,266,0
+WTID.US,D,20251008,000000,11.9807,11.9807,11.77,11.9264,3511,0
+WTID.US,D,20251009,000000,12.21,12.4034,12.21,12.4034,867,0
+WTID.US,D,20251010,000000,12.85,13.59,12.7,13.59,23309,0
+WTID.US,D,20251013,000000,13.2,13.2355,13.026,13.026,11508,0
+WTID.US,D,20251015,000000,12.76,13.0969,12.6501,13.0952,3839,0
+WTID.US,D,20251016,000000,13.26,14.07,13.07,13.81,12154,0
+WTID.US,D,20251017,000000,13.429,13.63,13.36,13.4646,7331,0
+WTID.US,D,20251020,000000,12.99,13.23,12.89,12.8999,4791,0
+WTID.US,D,20251021,000000,12.82,13.2184,12.82,13.1196,3167,0
+WTID.US,D,20251022,000000,12.8501,13.39,12.72,12.7754,5329,0
+WTID.US,D,20251023,000000,12.1,12.1,11.78,11.9329,3227,0
+WTID.US,D,20251024,000000,11.82,12.23,11.76,12.17,3968,0
+WTID.US,D,20251027,000000,12.0492,12.3,12.0492,12.1474,2807,0
+WTID.US,D,20251028,000000,12.46,12.8195,12.46,12.8195,484,0
+WTID.US,D,20251029,000000,12.72,12.72,12.5834,12.5834,3394,0
+WTID.US,D,20251030,000000,12.64,12.7062,12.32,12.7062,7895,0
+WTID.US,D,20251031,000000,12.43,12.5702,12.3174,12.3174,2303,0
+WTID.US,D,20251103,000000,12.43,12.63,12.18,12.1916,751,0
+WTID.US,D,20251104,000000,12.99,12.99,12.49,12.62,1098,0
+WTID.US,D,20251106,000000,12,12.315,12,12.3139,1780,0
+WTID.US,D,20251107,000000,11.85,11.91,11.67,11.7816,3209,0
+WTID.US,D,20251110,000000,11.28,11.63,11.24,11.32,6500,0
+WTID.US,D,20251111,000000,10.941,11.21,10.58,10.7822,3341,0
+WTID.US,D,20251112,000000,10.94,11.1002,10.94,11.1002,1019,0
+WTID.US,D,20251113,000000,11,11.0699,10.7601,11.0699,799,0
+WTID.US,D,20251114,000000,11,11,10.58,10.58,2256,0
+WTID.US,D,20251117,000000,10.75,11.0634,10.75,11.0634,1181,0
+WTID.US,D,20251119,000000,11.412,11.4243,11.1606,11.1606,2580,0
+WTID.US,D,20251120,000000,10.92,11.6436,10.55,11.6436,1129,0
+WTID.US,D,20251121,000000,11.8599,11.8599,11.51,11.5681,953,0
+WTID.US,D,20251124,000000,12.15,12.15,11.502,11.5094,5562,0
+WTID.US,D,20251125,000000,11.79,11.79,11.7704,11.7704,442,0
+WTID.US,D,20251128,000000,10.8,10.88,10.75,10.88,3573,0
+WTID.US,D,20251201,000000,10.84,10.84,10.7,10.7571,4618,0
+WTID.US,D,20251202,000000,10.9903,10.9903,10.969,10.969,2960,0
+WTID.US,D,20251203,000000,10.6,10.63,10.4,10.4251,2669,0
+WTID.US,D,20251204,000000,10.32,10.5,10.32,10.443,775,0
+WTID.US,D,20251205,000000,10.07,10.4925,10.07,10.4925,1121,0
+WTID.US,D,20251208,000000,10.86,10.8873,10.6,10.8873,1394,0
+WTID.US,D,20251209,000000,10.859,10.94,10.6273,10.7604,604,0
+WTID.US,D,20251210,000000,10.8,10.8,10.3489,10.3489,650,0
+WTID.US,D,20251211,000000,10.65,10.6966,10.65,10.6966,1121,0
+WTID.US,D,20251212,000000,10.69,10.976,10.69,10.976,2009,0
+WTID.US,D,20251215,000000,11,11.3354,11,11.3354,1381,0
+WTID.US,D,20251216,000000,11.85,12.4297,11.85,12.4297,3685,0
+WTID.US,D,20251217,000000,12.145,12.19,11.5656,11.5656,1541,0
+WTID.US,D,20251218,000000,11.97,12.2284,11.9541,12.2284,2740,0
+WTID.US,D,20251219,000000,12.2268,12.24,11.9995,12.2345,4309,0
+WTID.US,D,20251223,000000,11.855,11.855,11.7421,11.7421,308,0
+WTID.US,D,20251224,000000,11.94,11.94,11.94,11.94,412,0
+WTID.US,D,20251226,000000,12.01,12.0101,12.01,12.0101,437,0
+WTID.US,D,20251229,000000,11.66,11.6705,11.62,11.6705,1549,0
+WTID.US,D,20251231,000000,11.62,11.645,11.5971,11.5971,1594,0
+WTID.US,D,20260102,000000,11.29,11.29,11.0116,11.0116,796,0
+WTID.US,D,20260105,000000,10.17,10.6,10.02,10.2819,8458,0
+WTID.US,D,20260106,000000,10.21,10.9125,10.21,10.9125,4443,0
+WTID.US,D,20260107,000000,10.85,11.2,10.81,11.1601,3122,0
+WTID.US,D,20260108,000000,10.77,10.77,10.07,10.1851,1323,0
+WTID.US,D,20260109,000000,10.272,10.3622,10.272,10.3622,1581,0
+WTID.US,D,20260112,000000,10.62,10.65,10.5195,10.5195,842,0
+WTID.US,D,20260113,000000,10.08,10.1932,9.8899,10.1932,4192,0
+WTID.US,D,20260114,000000,9.8,9.8,9.5,9.5705,10213,0
+WTID.US,D,20260115,000000,9.68,9.9894,9.68,9.9894,376,0
+WTID.US,D,20260116,000000,9.995,10.0485,9.9713,10.0485,3918,0
+WTID.US,D,20260120,000000,9.83,10.04,9.83,10.0322,1010,0
+WTID.US,D,20260121,000000,9.12,9.289,9.03,9.289,1494,0
+WTID.US,D,20260123,000000,8.87,9.15,8.84,9.1432,5634,0
+WTID.US,D,20260126,000000,9.22,9.275,8.84,9.1394,1555,0
+WTID.US,D,20260127,000000,9,9.035,9,9.0135,1576,0
+WTID.US,D,20260128,000000,8.875,8.9,8.7323,8.7323,1670,0
+WTID.US,D,20260129,000000,8.22,8.4506,8.22,8.4506,1829,0
+WTID.US,D,20260130,000000,8.58,8.58,8.1968,8.1968,2751,0
+WTID.US,D,20260202,000000,8.77,8.77,8.64,8.7693,3617,0
+WTID.US,D,20260203,000000,8.38,8.38,7.9176,7.9176,2503,0
+WTID.US,D,20260204,000000,7.81,7.83,7.2605,7.2703,6804,0
+WTID.US,D,20260205,000000,7.46,7.79,7.45,7.5497,15259,0
+WTID.US,D,20260206,000000,7.11,7.13,7.048,7.048,2686,0
+WTID.US,D,20260209,000000,7.1001,7.1001,7.06,7.061,6930,0
+WTID.US,D,20260210,000000,7.2,7.2,7.187,7.187,461,0
+WTID.US,D,20260211,000000,6.769,6.97,6.6129,6.6129,3574,0
+WTID.US,D,20260212,000000,6.73,7.1301,6.73,7.0106,4346,0
+WTID.US,D,20260213,000000,6.94,7.09,6.79,6.7994,954,0
+WTID.US,D,20260217,000000,7.26,7.26,7.0411,7.0411,1500,0
diff --git a/daily/us/nyse stocks/2/wttr.us.txt b/daily/us/nyse stocks/2/wttr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b909283a856ff39a4c1707e792f67c3eeb33db1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/wttr.us.txt	
@@ -0,0 +1,2220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTTR.US,D,20170421,000000,14.8139,15.0525,13.9191,13.939,3634329.6860885,0
+WTTR.US,D,20170424,000000,14.0384,15.3607,13.929,15.1917,588146.69186726,0
+WTTR.US,D,20170425,000000,15.1121,16.2853,14.8437,15.7286,569147.8720996,0
+WTTR.US,D,20170426,000000,16.0169,16.4543,15.8081,15.9075,397071.20930692,0
+WTTR.US,D,20170427,000000,15.9473,16.1461,15.2314,15.6291,322476.02325954,0
+WTTR.US,D,20170428,000000,15.6192,15.6987,15.0127,15.2812,604769.77907676,0
+WTTR.US,D,20170501,000000,15.0923,15.1867,14.0828,15.0127,238777.21511904,0
+WTTR.US,D,20170502,000000,15.0227,15.5794,14.7542,14.8536,237798.55814228,0
+WTTR.US,D,20170503,000000,14.8636,15.4701,14.3665,14.5951,222292.93023513,0
+WTTR.US,D,20170504,000000,14.4758,14.6043,14.1726,14.4957,203599.87790933,0
+WTTR.US,D,20170505,000000,14.4361,15.0425,14.3466,14.6449,134028.73255969,0
+WTTR.US,D,20170508,000000,14.4957,15.132,14.18,14.963,129817.38953638,0
+WTTR.US,D,20170509,000000,14.8636,15.1121,14.4261,14.7642,236391.42442134,0
+WTTR.US,D,20170510,000000,14.6747,15.2116,14.5802,14.7145,166459.19186239,0
+WTTR.US,D,20170511,000000,14.6647,15.3309,14.5753,14.8835,245359.26163074,0
+WTTR.US,D,20170512,000000,14.8536,15.0028,14.615,14.794,168177.12209497,0
+WTTR.US,D,20170515,000000,14.9729,15.48,14.9332,15.2016,251548.03488663,0
+WTTR.US,D,20170516,000000,15.3309,15.9075,15.2911,15.4104,340359.39535277,0
+WTTR.US,D,20170517,000000,15.3806,15.7186,15.2354,15.3905,98261.988373229,0
+WTTR.US,D,20170518,000000,15.3806,15.659,14.9232,15.1618,263326.11628211,0
+WTTR.US,D,20170519,000000,15.4005,16.1362,15.2911,15.9075,202004.65697908,0
+WTTR.US,D,20170522,000000,15.9672,16.504,15.5496,16.0368,367668.25000425,0
+WTTR.US,D,20170523,000000,16.0566,16.2058,15.0624,15.7087,239379.69767719,0
+WTTR.US,D,20170524,000000,15.7783,16.2455,15.4601,15.7683,208430.80232799,0
+WTTR.US,D,20170525,000000,15.7286,15.9672,15.5497,15.7484,278112.58721252,0
+WTTR.US,D,20170526,000000,15.8578,16.0069,15.5894,15.8081,104791.73255935,0
+WTTR.US,D,20170530,000000,15.9473,15.9473,14.9034,15.0028,384343.63953933,0
+WTTR.US,D,20170531,000000,14.9829,15.48,14.7343,15.0923,218276.7151188,0
+WTTR.US,D,20170601,000000,15.2414,15.7783,14.7045,15.132,148770.94767614,0
+WTTR.US,D,20170602,000000,15.0823,15.2911,14.8636,14.9928,183532.88372305,0
+WTTR.US,D,20170605,000000,15.0923,15.4899,14.6548,14.8934,158299.02325764,0
+WTTR.US,D,20170606,000000,14.8139,14.8636,14.4162,14.4758,218842.98837462,0
+WTTR.US,D,20170607,000000,14.5255,14.5951,13.591,13.6308,207489.36046751,0
+WTTR.US,D,20170608,000000,13.6308,13.8694,13.074,13.5313,189296.19767661,0
+WTTR.US,D,20170609,000000,13.5313,13.5413,12.9447,13.3027,396893.18023715,0
+WTTR.US,D,20170612,000000,13.4617,13.6705,13.0442,13.1834,175547.72674622,0
+WTTR.US,D,20170613,000000,13.1237,13.2728,12.9249,13.1734,188098.27325799,0
+WTTR.US,D,20170614,000000,12.9945,13.1734,12.209,12.4874,214061.34883968,0
+WTTR.US,D,20170615,000000,12.3283,12.6788,11.9803,12.2388,307430.05232914,0
+WTTR.US,D,20170616,000000,12.219,12.4377,11.7914,12.0897,916925.14535944,0
+WTTR.US,D,20170619,000000,12.1494,13.243,12.0301,12.5172,374586.23837642,0
+WTTR.US,D,20170620,000000,12.4377,12.895,12.0201,12.6266,313230.58139897,0
+WTTR.US,D,20170621,000000,12.5471,12.5471,11.7417,11.7914,415999.62209783,0
+WTTR.US,D,20170622,000000,11.8412,12.0301,11.692,11.871,295075.63953829,0
+WTTR.US,D,20170623,000000,11.8213,11.9108,11.3142,11.7318,773484.0058229,0
+WTTR.US,D,20170626,000000,11.7815,12.1494,11.7119,11.8909,144567.65116446,0
+WTTR.US,D,20170627,000000,11.8511,12.2786,11.8511,12.0897,107898.69186171,0
+WTTR.US,D,20170628,000000,12.2687,12.2886,11.8312,11.9903,309437.65698032,0
+WTTR.US,D,20170629,000000,12.0201,12.4377,12.0201,12.1593,117089.8197688,0
+WTTR.US,D,20170630,000000,12.1792,12.219,11.8213,12.0798,180507.39535092,0
+WTTR.US,D,20170703,000000,12.0599,12.219,11.9555,12.0599,224474.54070027,0
+WTTR.US,D,20170705,000000,12.1494,12.2289,11.5826,11.8511,200527.11628139,0
+WTTR.US,D,20170706,000000,11.8312,12.0102,11.6274,11.8909,154642.88953667,0
+WTTR.US,D,20170707,000000,11.7914,11.861,11.3639,11.4136,82461.656977697,0
+WTTR.US,D,20170710,000000,11.4037,11.8909,11.2645,11.4335,103249.81976864,0
+WTTR.US,D,20170711,000000,11.4435,11.523,11.2049,11.2943,84463.226745162,0
+WTTR.US,D,20170712,000000,11.354,11.7417,11.1551,11.3043,116684.47674553,0
+WTTR.US,D,20170713,000000,11.3043,11.7417,11.3043,11.5827,146001.94186215,0
+WTTR.US,D,20170714,000000,11.6125,11.9306,11.523,11.8312,208926.66860707,0
+WTTR.US,D,20170717,000000,11.8113,12.219,11.7914,11.9406,277484.95930553,0
+WTTR.US,D,20170718,000000,12.0499,12.4277,12.0301,12.3979,215289.44767691,0
+WTTR.US,D,20170719,000000,12.9249,15.2016,12.7757,14.8338,4117061.0407453,0
+WTTR.US,D,20170720,000000,14.7244,15.1022,14.3376,14.625,900264.84303366,0
+WTTR.US,D,20170721,000000,14.5653,14.7343,14.2588,14.615,595356.36628595,0
+WTTR.US,D,20170724,000000,14.4957,14.5554,13.9688,14.098,293197.78488711,0
+WTTR.US,D,20170725,000000,14.108,14.9133,14.108,14.8934,636071.71512363,0
+WTTR.US,D,20170726,000000,14.8636,15.5794,14.5156,15.1718,366129.3546554,0
+WTTR.US,D,20170727,000000,15.1121,15.142,14.5355,15.132,202002.64535117,0
+WTTR.US,D,20170728,000000,15.0525,15.818,15.0127,15.7186,365581.18605074,0
+WTTR.US,D,20170731,000000,15.7584,15.8578,14.9531,15.4402,257625.16279368,0
+WTTR.US,D,20170801,000000,15.48,15.48,14.8337,15.1618,213429.69767689,0
+WTTR.US,D,20170802,000000,15.2116,15.6689,15.0525,15.301,221209.66860721,0
+WTTR.US,D,20170803,000000,15.4005,15.5297,15.1221,15.2116,153447.98255991,0
+WTTR.US,D,20170804,000000,15.7683,15.7683,15.1618,15.1917,89954.970931272,0
+WTTR.US,D,20170807,000000,15.2613,15.4402,14.8139,14.9332,271906.71511942,0
+WTTR.US,D,20170808,000000,14.9431,15.4326,14.794,15.1022,138472.41860625,0
+WTTR.US,D,20170809,000000,15.1618,15.4104,14.9232,15.2613,267960.90697984,0
+WTTR.US,D,20170810,000000,15.2812,15.3408,14.9827,15.0724,145549.32558308,0
+WTTR.US,D,20170811,000000,14.8039,15.2712,14.4162,14.8238,237132.70930507,0
+WTTR.US,D,20170814,000000,14.8735,14.8735,14.1776,14.6051,128322.75000148,0
+WTTR.US,D,20170815,000000,14.6349,14.6349,14.1975,14.2571,161326.52325768,0
+WTTR.US,D,20170816,000000,14.1676,14.2969,13.8992,14.1577,190516.2500022,0
+WTTR.US,D,20170817,000000,13.9986,14.1577,13.7998,14.0185,77800.715117178,0
+WTTR.US,D,20170818,000000,13.9489,14.0732,13.7302,13.929,163064.56976933,0
+WTTR.US,D,20170821,000000,13.9191,13.9539,13.6904,13.9191,84998.319768424,0
+WTTR.US,D,20170822,000000,13.8694,14.2273,13.8694,13.9588,210088.38372336,0
+WTTR.US,D,20170823,000000,13.929,14.1776,13.7699,14.0185,153553.59302503,0
+WTTR.US,D,20170824,000000,14.0384,14.0881,13.7898,13.8892,59140.854651846,0
+WTTR.US,D,20170825,000000,13.929,14.4957,13.929,14.0682,194884.50000225,0
+WTTR.US,D,20170828,000000,14.1279,14.1279,13.5015,13.7699,131669.09302478,0
+WTTR.US,D,20170829,000000,13.6904,14.103,13.6904,13.9191,139595.91279231,0
+WTTR.US,D,20170830,000000,13.929,14.0682,13.8495,13.8992,92965.372094098,0
+WTTR.US,D,20170831,000000,14.0086,14.1477,13.8694,14.0185,107387.73837333,0
+WTTR.US,D,20170901,000000,14.098,14.6051,14.0086,14.456,154902.38953667,0
+WTTR.US,D,20170905,000000,14.4758,14.7244,14.2273,14.3963,112921.72674549,0
+WTTR.US,D,20170906,000000,14.5454,15.142,14.5454,15.0823,239365.61628184,0
+WTTR.US,D,20170907,000000,15.142,15.4701,14.9879,15.2414,123967.57558283,0
+WTTR.US,D,20170908,000000,15.1022,15.1221,14.5255,14.9133,141942.47674583,0
+WTTR.US,D,20170911,000000,14.9133,15.2464,14.9133,15.0724,255785.52907272,0
+WTTR.US,D,20170912,000000,15.1121,15.1121,14.8338,14.9133,432655.90116779,0
+WTTR.US,D,20170913,000000,15.0227,15.5098,14.9133,15.1519,520187.86628508,0
+WTTR.US,D,20170914,000000,15.2314,15.9572,15.2116,15.6987,639473.37791437,0
+WTTR.US,D,20170915,000000,15.659,15.659,15.0326,15.2513,1124138.9128037,0
+WTTR.US,D,20170918,000000,15.2513,15.649,15.0923,15.5894,272003.27325896,0
+WTTR.US,D,20170919,000000,15.6987,16.1163,15.3319,15.7385,571481.36047172,0
+WTTR.US,D,20170920,000000,15.9075,16.4345,15.5297,16.3052,802157.75000927,0
+WTTR.US,D,20170921,000000,16.2953,16.3549,15.9075,16.1859,307282.19767797,0
+WTTR.US,D,20170922,000000,16.2953,17.1503,16.2953,16.7824,624784.47093746,0
+WTTR.US,D,20170925,000000,16.9017,16.9017,16.3251,16.6532,253058.76744479,0
+WTTR.US,D,20170926,000000,16.5438,16.8769,16.345,16.5935,226947.83721193,0
+WTTR.US,D,20170927,000000,15.8081,16.2058,13.9588,15.7484,1134264.4418736,0
+WTTR.US,D,20170928,000000,15.7186,16.176,15.5595,15.8976,460624.56977277,0
+WTTR.US,D,20170929,000000,15.9075,16.0467,15.7186,15.828,403423.93023722,0
+WTTR.US,D,20171002,000000,15.7584,16.0069,15.2812,15.649,350777.61628312,0
+WTTR.US,D,20171003,000000,15.7982,15.8081,15.2016,15.4203,204780.70349074,0
+WTTR.US,D,20171004,000000,15.5496,15.5794,14.7045,14.963,256632.42442157,0
+WTTR.US,D,20171005,000000,15.0127,15.3905,14.7642,15.2215,226424.81395611,0
+WTTR.US,D,20171006,000000,14.9928,15.0525,14.7145,14.8934,142407.16279234,0
+WTTR.US,D,20171009,000000,14.9729,15.2364,14.8835,15.0425,116677.43604786,0
+WTTR.US,D,20171010,000000,15.0724,15.3408,15.0724,15.1817,231076.70349104,0
+WTTR.US,D,20171011,000000,15.1618,15.6788,15.1022,15.5496,201831.65697908,0
+WTTR.US,D,20171012,000000,15.4104,15.7286,15.2613,15.48,210312.68023499,0
+WTTR.US,D,20171013,000000,15.6291,15.9572,15.4104,15.7087,249375.47674707,0
+WTTR.US,D,20171016,000000,15.9075,16.0964,15.6092,15.8479,363990.99419025,0
+WTTR.US,D,20171017,000000,15.9871,16.1064,15.6291,15.9473,333894.02325967,0
+WTTR.US,D,20171018,000000,16.0069,16.166,15.9373,16.0069,581076.82558811,0
+WTTR.US,D,20171019,000000,15.7882,16.1362,15.7087,16.0666,142105.41860629,0
+WTTR.US,D,20171020,000000,15.997,15.997,15.659,15.8081,134344.55814109,0
+WTTR.US,D,20171023,000000,15.818,15.8379,15.3409,15.4005,108069.68023381,0
+WTTR.US,D,20171024,000000,15.4999,15.5297,15.1519,15.1519,221519.45930489,0
+WTTR.US,D,20171025,000000,15.2314,15.3508,15.0425,15.2016,132591.42442014,0
+WTTR.US,D,20171026,000000,15.2712,15.9871,15.0425,15.7982,134729.78488528,0
+WTTR.US,D,20171027,000000,15.5993,15.9373,15.48,15.9075,195464.85465342,0
+WTTR.US,D,20171030,000000,15.997,16.1362,15.7484,15.9473,82657.79069863,0
+WTTR.US,D,20171031,000000,15.9175,16.2654,15.8379,16.1859,144481.15116446,0
+WTTR.US,D,20171101,000000,16.4345,16.6731,16.166,16.2654,166037.75581587,0
+WTTR.US,D,20171102,000000,16.3549,16.7228,15.7584,15.8479,158454.92442044,0
+WTTR.US,D,20171103,000000,15.9075,15.9075,15.4999,15.8379,339762.94767835,0
+WTTR.US,D,20171106,000000,15.818,16.2654,15.818,16.2455,261272.24418907,0
+WTTR.US,D,20171107,000000,16.2058,16.4046,16.2058,16.2058,236903.38372367,0
+WTTR.US,D,20171108,000000,16.2356,16.2356,15.649,15.8777,115840.59883855,0
+WTTR.US,D,20171109,000000,15.8777,15.997,15.331,15.5595,173325.88372293,0
+WTTR.US,D,20171110,000000,15.659,16.0069,15.1927,15.4303,210692.87790941,0
+WTTR.US,D,20171113,000000,15.3508,15.7611,15.1908,15.3408,195045.43023481,0
+WTTR.US,D,20171114,000000,15.2215,15.4502,14.7642,14.8536,288894.91279404,0
+WTTR.US,D,20171115,000000,14.7443,14.8288,14.4112,14.6349,208874.36628148,0
+WTTR.US,D,20171116,000000,14.5653,14.7443,14.5156,14.5554,175721.73256017,0
+WTTR.US,D,20171117,000000,14.4162,15.132,14.3565,15.0724,382528.14535326,0
+WTTR.US,D,20171120,000000,15.0127,15.3309,14.8934,15.2613,261790.23837512,0
+WTTR.US,D,20171121,000000,15.301,15.3806,15.0227,15.0425,285231.73837539,0
+WTTR.US,D,20171122,000000,15.311,15.3905,15.1618,15.1917,208042.55814194,0
+WTTR.US,D,20171124,000000,15.2016,15.6291,15.0724,15.4502,265430.27907284,0
+WTTR.US,D,20171127,000000,15.4502,15.5098,15.2712,15.3607,348487.37791101,0
+WTTR.US,D,20171128,000000,15.5993,16.2157,15.4303,15.8379,527409.61047121,0
+WTTR.US,D,20171129,000000,15.6888,15.9075,15.6192,15.6987,262912.72674723,0
+WTTR.US,D,20171130,000000,15.8578,16.7228,15.7286,16.3847,759134.05814831,0
+WTTR.US,D,20171201,000000,16.6134,17.2696,15.8677,16.4543,483907.15116838,0
+WTTR.US,D,20171204,000000,16.6134,17.1901,16.6134,16.8123,328382.16279449,0
+WTTR.US,D,20171205,000000,16.862,17.0807,16.6631,16.7029,248303.27907264,0
+WTTR.US,D,20171206,000000,16.6333,16.6482,15.7584,15.9175,191753.40116501,0
+WTTR.US,D,20171207,000000,15.9175,16.0268,15.4999,15.8876,245700.23256098,0
+WTTR.US,D,20171208,000000,16.1064,16.345,15.5496,15.5794,486993.99419168,0
+WTTR.US,D,20171211,000000,15.6788,16.1163,15.6788,15.8578,358891.51744601,0
+WTTR.US,D,20171212,000000,15.9473,16.4245,15.8976,16.1064,317592.7965153,0
+WTTR.US,D,20171213,000000,16.0964,16.2654,15.9075,16.0368,484674.58721491,0
+WTTR.US,D,20171214,000000,15.9672,16.2455,15.9672,16.1163,660014.11047275,0
+WTTR.US,D,20171215,000000,16.1859,16.4444,16.0467,16.335,1897821.0639754,0
+WTTR.US,D,20171218,000000,16.335,17.0509,16.335,16.9415,858589.94768434,0
+WTTR.US,D,20171219,000000,16.9514,17.1006,16.6234,16.8123,496365.16279644,0
+WTTR.US,D,20171220,000000,16.9316,17.3889,16.8023,17.1702,891070.69768472,0
+WTTR.US,D,20171221,000000,17.2,17.8761,17.0111,17.7965,878623.75001016,0
+WTTR.US,D,20171222,000000,17.7965,17.8761,17.2696,17.4585,322357.33721303,0
+WTTR.US,D,20171226,000000,17.5082,18.1147,17.4983,18.0451,235524.41279342,0
+WTTR.US,D,20171227,000000,18.0451,18.3334,17.886,18.0053,239035.70930509,0
+WTTR.US,D,20171228,000000,17.9755,18.3036,17.8164,18.055,158164.24418787,0
+WTTR.US,D,20171229,000000,18.1147,18.1942,17.6076,18.1346,307898.76163147,0
+WTTR.US,D,20180102,000000,18.1743,18.1942,17.9854,18.1346,184404.92442074,0
+WTTR.US,D,20180103,000000,18.1445,18.1942,17.6474,17.7766,525948.16279678,0
+WTTR.US,D,20180104,000000,17.896,18.2837,17.6176,18.234,487611.56395913,0
+WTTR.US,D,20180105,000000,18.3434,18.3931,17.9854,18.3831,202286.28488606,0
+WTTR.US,D,20180108,000000,18.3632,18.5621,17.9009,18.5124,370087.23256242,0
+WTTR.US,D,20180109,000000,18.6018,18.6317,18.1545,18.4825,223221.29651421,0
+WTTR.US,D,20180110,000000,18.4825,18.9896,18.3831,18.9797,194043.63953713,0
+WTTR.US,D,20180111,000000,18.9896,19.6955,18.9697,19.6458,364086.54651584,0
+WTTR.US,D,20180112,000000,19.775,20.8488,19.6459,20.7792,781588.8546602,0
+WTTR.US,D,20180116,000000,20.9482,21.0327,20.2423,20.3815,887647.91280096,0
+WTTR.US,D,20180117,000000,20.3914,20.5108,20.2125,20.3616,377469.90698111,0
+WTTR.US,D,20180118,000000,20.1827,21.2166,20.0534,20.7494,531828.15116894,0
+WTTR.US,D,20180119,000000,20.64,21.6233,20.4809,21.5348,454809.95930758,0
+WTTR.US,D,20180122,000000,21.5348,21.7237,21.0675,21.5746,356082.27907388,0
+WTTR.US,D,20180123,000000,21.5746,21.8331,21.0874,21.1968,222526.27907234,0
+WTTR.US,D,20180124,000000,21.1968,21.3757,20.1628,20.1628,344120.13372491,0
+WTTR.US,D,20180125,000000,20.3119,20.3318,19.4271,19.4469,362922.81977164,0
+WTTR.US,D,20180126,000000,19.5364,19.7303,19.2481,19.437,375528.68605085,0
+WTTR.US,D,20180129,000000,19.2879,19.2879,18.5422,18.6615,415087.34884201,0
+WTTR.US,D,20180130,000000,18.3831,18.3931,17.6176,18.1047,659142.06977506,0
+WTTR.US,D,20180131,000000,18.3334,18.5124,17.722,17.8164,382665.94186489,0
+WTTR.US,D,20180201,000000,17.7667,18.8902,17.6673,18.4229,443418.11047024,0
+WTTR.US,D,20180202,000000,18.2042,18.2738,17.1901,17.2597,467353.46512168,0
+WTTR.US,D,20180205,000000,17.0608,17.5281,16.6467,16.7128,280517.48837534,0
+WTTR.US,D,20180206,000000,16.3251,17.3591,16.2379,17.1403,319496.80232928,0
+WTTR.US,D,20180207,000000,17.1801,17.3491,16.514,16.862,315927.1686083,0
+WTTR.US,D,20180208,000000,16.9216,16.9514,16.0467,16.1163,463004.32558675,0
+WTTR.US,D,20180209,000000,16.2853,16.2853,15.1121,15.8578,659248.68605413,0
+WTTR.US,D,20180212,000000,16.0666,16.3251,15.8081,16.0566,384794.24419049,0
+WTTR.US,D,20180213,000000,16.1163,16.1958,15.6788,15.9175,350030.29651567,0
+WTTR.US,D,20180214,000000,15.7186,16.4643,15.659,16.2754,532473.88372709,0
+WTTR.US,D,20180215,000000,16.3151,16.4146,15.48,16.1163,745570.65698536,0
+WTTR.US,D,20180216,000000,15.997,16.4443,15.7286,15.7484,374436.37209735,0
+WTTR.US,D,20180220,000000,15.7087,16.2356,15.7087,15.7087,248941.97093311,0
+WTTR.US,D,20180221,000000,15.6391,16.0169,15.3607,15.3607,149459.93023429,0
+WTTR.US,D,20180222,000000,15.5993,15.8578,15.3607,15.4203,162391.68023444,0
+WTTR.US,D,20180223,000000,15.48,15.4899,15.1718,15.3607,630980.28489102,0
+WTTR.US,D,20180226,000000,15.4005,15.4502,15.0724,15.1121,323946.52325956,0
+WTTR.US,D,20180227,000000,15.1221,15.2613,14.625,14.7145,286655.97093355,0
+WTTR.US,D,20180228,000000,14.7443,14.7828,14.2273,14.277,232179.07558408,0
+WTTR.US,D,20180301,000000,14.2571,14.4957,14.0881,14.3366,273077.4825613,0
+WTTR.US,D,20180302,000000,14.1577,14.5653,14.1378,14.4659,294585.80814294,0
+WTTR.US,D,20180305,000000,14.3665,14.8934,14.3068,14.7244,340148.17442254,0
+WTTR.US,D,20180306,000000,14.7741,15.0624,14.456,14.7045,294673.31395689,0
+WTTR.US,D,20180307,000000,14.5355,14.7343,14.098,14.3068,324591.25000375,0
+WTTR.US,D,20180308,000000,14.7145,15.48,13.7501,13.8197,801088.5697767,0
+WTTR.US,D,20180309,000000,13.8594,13.8594,12.7459,13.5015,946432.70931327,0
+WTTR.US,D,20180312,000000,13.4518,14.0086,13.3424,13.8197,770035.06977634,0
+WTTR.US,D,20180313,000000,13.8694,14.2173,13.4319,13.6208,648195.79651912,0
+WTTR.US,D,20180314,000000,13.6208,13.6606,13.2728,13.3424,398645.30814414,0
+WTTR.US,D,20180315,000000,13.7501,14.0881,13.2231,13.5512,709513.23256634,0
+WTTR.US,D,20180316,000000,13.5413,13.6705,13.2032,13.6009,888801.58140562,0
+WTTR.US,D,20180319,000000,13.5313,13.5313,13.1138,13.2728,314849.9418641,0
+WTTR.US,D,20180320,000000,13.1635,13.5413,12.9845,13.0044,362490.31977163,0
+WTTR.US,D,20180321,000000,12.9845,13.5462,12.9646,13.3524,523408.48256419,0
+WTTR.US,D,20180322,000000,13.1635,13.2728,12.6365,12.736,389299.28488822,0
+WTTR.US,D,20180323,000000,12.8254,13.2132,12.4775,12.5471,266601.04651471,0
+WTTR.US,D,20180326,000000,12.7161,12.7161,11.9505,12.2786,421357.59302813,0
+WTTR.US,D,20180327,000000,12.2886,12.5669,11.9108,11.9903,319460.59302695,0
+WTTR.US,D,20180328,000000,11.9605,12.1742,11.702,11.8312,317936.7848874,0
+WTTR.US,D,20180329,000000,11.8809,12.5968,11.8809,12.5471,488237.1802382,0
+WTTR.US,D,20180402,000000,12.4874,12.4874,11.4335,11.8113,590531.47675101,0
+WTTR.US,D,20180403,000000,11.861,12.2587,11.7218,12.0897,484643.40698235,0
+WTTR.US,D,20180404,000000,11.9008,12.2288,11.692,12.1295,300022.23256161,0
+WTTR.US,D,20180405,000000,12.209,12.9646,12.0708,12.5968,512050.83140127,0
+WTTR.US,D,20180406,000000,12.5272,12.6365,11.9406,12.1792,265969.39535191,0
+WTTR.US,D,20180409,000000,12.388,12.4575,11.9406,12.2488,369946.41860893,0
+WTTR.US,D,20180410,000000,12.5669,13.2628,12.5073,13.0243,607249.11047214,0
+WTTR.US,D,20180411,000000,13.0342,13.3723,13.0143,13.2132,307955.08721286,0
+WTTR.US,D,20180412,000000,13.2828,13.3723,12.9845,13.3524,338622.35465508,0
+WTTR.US,D,20180413,000000,13.9588,13.9588,13.5015,13.7003,510772.44186637,0
+WTTR.US,D,20180416,000000,13.7401,14.5454,13.5214,14.0782,704851.28489187,0
+WTTR.US,D,20180417,000000,14.1477,14.5255,13.9688,14.3963,448903.81977263,0
+WTTR.US,D,20180418,000000,14.5852,15.2613,14.5852,15.1022,717685.47093853,0
+WTTR.US,D,20180419,000000,15.4899,15.7733,15.0425,15.7087,1000930.7267558,0
+WTTR.US,D,20180420,000000,15.649,15.6689,15.2613,15.3309,1795483.5174626,0
+WTTR.US,D,20180423,000000,15.3209,15.3209,14.8139,15.0624,466496.5116333,0
+WTTR.US,D,20180424,000000,15.1221,15.4452,14.7737,15.4005,907004.80233607,0
+WTTR.US,D,20180425,000000,15.3408,15.3905,15.0823,15.301,321392.76163162,0
+WTTR.US,D,20180426,000000,15.311,15.5198,15.2314,15.3905,306183.84884075,0
+WTTR.US,D,20180427,000000,15.4005,15.4701,15.0624,15.2116,237904.1686074,0
+WTTR.US,D,20180430,000000,15.1917,15.301,14.9232,14.963,197037.9476767,0
+WTTR.US,D,20180501,000000,14.9034,15.0028,14.3864,14.6747,659908.50000763,0
+WTTR.US,D,20180502,000000,14.794,15.1917,14.7145,15.0326,281595.72093349,0
+WTTR.US,D,20180503,000000,14.963,14.963,14.4957,14.6051,230295.18604917,0
+WTTR.US,D,20180504,000000,14.5255,15.0525,14.3963,14.9232,680460.29651949,0
+WTTR.US,D,20180507,000000,15.0724,15.5197,15.0425,15.1022,473286.76163338,0
+WTTR.US,D,20180508,000000,15.1121,15.4104,14.7343,15.3508,257982.22674717,0
+WTTR.US,D,20180509,000000,15.5297,15.8578,15.4601,15.7087,422348.31977232,0
+WTTR.US,D,20180510,000000,15.8379,16.2157,15.649,15.9871,699591.88372902,0
+WTTR.US,D,20180511,000000,16.5736,17.368,16.2555,16.7924,1168500.3372228,0
+WTTR.US,D,20180514,000000,16.9813,17.3392,16.7128,16.852,702241.19768254,0
+WTTR.US,D,20180515,000000,16.9017,17.7568,16.8222,17.538,671303.36628683,0
+WTTR.US,D,20180516,000000,17.5182,17.6474,16.852,17.0509,835087.09303291,0
+WTTR.US,D,20180517,000000,17.1006,17.3193,16.8421,16.9713,1075651.6395473,0
+WTTR.US,D,20180518,000000,17.0509,17.548,16.9912,17.4784,939992.48256901,0
+WTTR.US,D,20180521,000000,17.5182,17.6375,16.8371,16.9216,577838.10465784,0
+WTTR.US,D,20180522,000000,17.1006,17.1006,16.4742,16.5836,413294.98837687,0
+WTTR.US,D,20180523,000000,16.4444,16.6631,16.2157,16.3847,408198.52907449,0
+WTTR.US,D,20180524,000000,16.1461,16.2953,15.7484,15.8777,510893.13954079,0
+WTTR.US,D,20180525,000000,15.4899,15.4899,14.7642,14.9431,995790.01163942,0
+WTTR.US,D,20180529,000000,14.8238,14.968,14.5105,14.615,613561.5988443,0
+WTTR.US,D,20180530,000000,14.7542,14.9829,14.4261,14.8934,712894.77907801,0
+WTTR.US,D,20180531,000000,14.5753,14.7642,14.0384,14.1875,913446.03489428,0
+WTTR.US,D,20180601,000000,14.1676,14.1776,13.1436,13.3723,868302.08721934,0
+WTTR.US,D,20180604,000000,13.6407,14.1477,13.3723,13.7501,758800.12791575,0
+WTTR.US,D,20180605,000000,13.5512,13.6523,13.1734,13.4518,1050990.0872215,0
+WTTR.US,D,20180606,000000,13.5214,14.0483,13.3225,13.9588,1120183.0465246,0
+WTTR.US,D,20180607,000000,14.0384,14.9928,13.9588,14.8934,1644057.2209492,0
+WTTR.US,D,20180608,000000,14.9133,14.9431,13.7799,14.1975,911886.0174524,0
+WTTR.US,D,20180611,000000,14.1676,14.2671,13.6904,13.7302,1003410.0581511,0
+WTTR.US,D,20180612,000000,13.7302,14.1279,13.5214,13.8097,793512.77907894,0
+WTTR.US,D,20180613,000000,13.8197,14.3565,13.6705,14.1776,845738.66280047,0
+WTTR.US,D,20180614,000000,14.2472,14.4162,13.7799,13.8495,709100.84884541,0
+WTTR.US,D,20180615,000000,13.7699,13.7898,13.064,13.6407,1659554.8023448,0
+WTTR.US,D,20180618,000000,13.7202,14.2195,13.591,13.6705,938767.40117364,0
+WTTR.US,D,20180619,000000,13.4418,13.7948,13.2728,13.6705,670666.68605426,0
+WTTR.US,D,20180620,000000,13.6805,13.7451,13.2629,13.6705,624560.17442582,0
+WTTR.US,D,20180621,000000,13.5313,13.9091,13.3723,13.591,696083.60465921,0
+WTTR.US,D,20180622,000000,14.0782,14.3366,13.7302,14.2571,3049770.7325934,0
+WTTR.US,D,20180625,000000,14.1477,14.3168,13.8594,14.1279,600080.67442554,0
+WTTR.US,D,20180626,000000,14.1676,14.9729,14.1179,14.9531,1107464.5290826,0
+WTTR.US,D,20180627,000000,15.1519,15.4104,14.9332,15.2613,931787.05233635,0
+WTTR.US,D,20180628,000000,15.142,15.142,14.615,14.8835,631952.90698405,0
+WTTR.US,D,20180629,000000,14.9034,14.9133,14.4062,14.446,791107.87791612,0
+WTTR.US,D,20180702,000000,14.2173,14.2671,13.6506,14.098,528075.45930843,0
+WTTR.US,D,20180703,000000,14.2869,14.784,14.1279,14.4659,410201.1046559,0
+WTTR.US,D,20180705,000000,14.5753,14.6647,14.3565,14.5255,549012.48256449,0
+WTTR.US,D,20180706,000000,14.4062,14.9531,14.2472,14.8536,476024.58721481,0
+WTTR.US,D,20180709,000000,15.1121,15.4502,14.8536,15.0028,782594.6686137,0
+WTTR.US,D,20180710,000000,14.9729,15.2911,14.7741,14.9332,496042.29651736,0
+WTTR.US,D,20180711,000000,14.9332,15.2314,14.625,14.6946,436094.77907481,0
+WTTR.US,D,20180712,000000,14.9034,15.0326,14.1279,15.0326,656350.9360541,0
+WTTR.US,D,20180713,000000,15.0923,15.4402,15.0624,15.3508,826742.86047467,0
+WTTR.US,D,20180716,000000,15.2116,15.2414,14.7045,14.9928,568117.91861122,0
+WTTR.US,D,20180717,000000,14.9133,15.3309,14.7741,15.1718,443119.38372605,0
+WTTR.US,D,20180718,000000,15.1121,15.1618,14.9034,15.0326,415097.40698154,0
+WTTR.US,D,20180719,000000,14.9133,15.2116,14.8338,15.1519,465471.58721468,0
+WTTR.US,D,20180720,000000,15.142,15.49,14.9879,15.0127,669858.01163565,0
+WTTR.US,D,20180723,000000,15.0425,15.1718,14.799,14.9332,495425.73256387,0
+WTTR.US,D,20180724,000000,15.0923,15.2613,14.6051,14.7244,591999.96512312,0
+WTTR.US,D,20180725,000000,14.6946,14.8636,14.446,14.784,524962.46512235,0
+WTTR.US,D,20180726,000000,14.8039,15.0724,14.8039,14.9232,428712.10465612,0
+WTTR.US,D,20180727,000000,14.9531,15.142,14.8735,14.9729,374593.2790741,0
+WTTR.US,D,20180730,000000,15.2016,15.5098,14.9829,15.311,652336.73256568,0
+WTTR.US,D,20180731,000000,15.3408,15.4402,15.0127,15.1917,694359.63954291,0
+WTTR.US,D,20180801,000000,15.0525,15.0525,14.3267,14.8636,529386.03488984,0
+WTTR.US,D,20180802,000000,14.7443,15.1817,14.625,14.8835,493573.02326152,0
+WTTR.US,D,20180803,000000,14.9133,15.2215,14.6349,14.7741,390790.90698126,0
+WTTR.US,D,20180806,000000,14.8039,14.9928,14.6747,14.9729,366206.80232981,0
+WTTR.US,D,20180807,000000,15.1618,15.4005,14.963,15.1022,419125.69186531,0
+WTTR.US,D,20180808,000000,14.9729,15.4571,14.8188,15.3806,999214.80815109,0
+WTTR.US,D,20180809,000000,15.5098,15.7584,15.1271,15.5098,1450031.6860633,0
+WTTR.US,D,20180810,000000,14.5057,14.9879,13.2529,14.615,2675832.238403,0
+WTTR.US,D,20180813,000000,14.1776,14.3665,13.2529,13.6506,1990974.5232788,0
+WTTR.US,D,20180814,000000,13.6506,13.8694,13.064,13.0939,1726173.8837409,0
+WTTR.US,D,20180815,000000,13.0143,13.1535,12.1394,12.3184,1880071.465138,0
+WTTR.US,D,20180816,000000,12.5272,13.0342,12.5272,12.9348,906049.27908024,0
+WTTR.US,D,20180817,000000,12.8851,12.9646,12.6365,12.8751,610175.02326287,0
+WTTR.US,D,20180820,000000,12.8055,13.1436,12.7558,13.074,794935.00000919,0
+WTTR.US,D,20180821,000000,13.2132,13.412,13.0541,13.064,394373.61628363,0
+WTTR.US,D,20180822,000000,13.0839,13.2331,12.9547,13.1635,496145.89535457,0
+WTTR.US,D,20180823,000000,13.1535,13.1535,12.6962,12.9945,539837.44768066,0
+WTTR.US,D,20180824,000000,13.0442,13.1237,12.7061,12.7558,571413.97093684,0
+WTTR.US,D,20180827,000000,12.7857,13.5711,12.7857,13.4617,724026.12210139,0
+WTTR.US,D,20180828,000000,13.4717,13.6009,13.2132,13.2629,841742.56396322,0
+WTTR.US,D,20180829,000000,13.2629,13.8296,13.1933,13.6904,879318.76745203,0
+WTTR.US,D,20180830,000000,13.6109,13.6954,13.3623,13.422,698152.56396156,0
+WTTR.US,D,20180831,000000,13.3723,13.6208,13.1336,13.5711,1024330.9883839,0
+WTTR.US,D,20180904,000000,13.5114,13.6208,12.9646,13.064,459464.86628438,0
+WTTR.US,D,20180905,000000,12.9746,13.1038,12.6365,12.7658,505119.7674477,0
+WTTR.US,D,20180906,000000,12.726,12.7658,11.7716,11.7914,898060.09884759,0
+WTTR.US,D,20180907,000000,11.7318,11.8808,11.4832,11.7616,625922.04651886,0
+WTTR.US,D,20180910,000000,11.8014,11.9704,11.692,11.702,417827.18605134,0
+WTTR.US,D,20180911,000000,11.5827,12.1991,11.5031,12.0897,788907.15698586,0
+WTTR.US,D,20180912,000000,12.1295,12.8453,12.1295,12.6365,932497.15698752,0
+WTTR.US,D,20180913,000000,12.6862,12.6862,12.1096,12.2886,620255.29070484,0
+WTTR.US,D,20180914,000000,12.1295,12.4327,11.9803,12.1792,573643.86047175,0
+WTTR.US,D,20180917,000000,12.219,12.3383,11.7517,11.9207,585263.02326258,0
+WTTR.US,D,20180918,000000,12.0102,12.1593,11.9605,12.0499,483604.40116838,0
+WTTR.US,D,20180919,000000,12.0997,12.4476,12.0102,12.0997,465293.55814491,0
+WTTR.US,D,20180920,000000,12.1991,12.3084,12.0002,12.1295,489117.26744751,0
+WTTR.US,D,20180921,000000,12.1394,12.2985,11.9207,12.219,1744460.5872295,0
+WTTR.US,D,20180924,000000,12.3084,12.4775,12.0599,12.1593,441883.2383772,0
+WTTR.US,D,20180925,000000,12.1891,12.3482,12.0798,12.1096,428333.9186096,0
+WTTR.US,D,20180926,000000,12.0698,12.0897,11.8113,11.9505,824986.70931186,0
+WTTR.US,D,20180927,000000,11.9704,12.1692,11.7815,12.0201,733524.02326429,0
+WTTR.US,D,20180928,000000,11.9605,12.03,11.7417,11.7716,726025.68024095,0
+WTTR.US,D,20181001,000000,11.8312,11.8809,11.5876,11.6324,450681.09302847,0
+WTTR.US,D,20181002,000000,11.6523,12.1792,11.4534,12.0102,1208810.3430372,0
+WTTR.US,D,20181003,000000,12.0499,12.3482,11.7616,12.3383,487126.76163354,0
+WTTR.US,D,20181004,000000,12.2786,12.5371,12.2587,12.4277,664724.33721699,0
+WTTR.US,D,20181005,000000,12.4775,12.7459,12.4675,12.6763,1037832.0290818,0
+WTTR.US,D,20181008,000000,12.5272,12.5719,12.3184,12.3681,363897.45349258,0
+WTTR.US,D,20181009,000000,12.388,12.905,12.2985,12.7857,535184.55233177,0
+WTTR.US,D,20181010,000000,12.7757,12.8254,12.1394,12.209,793971.43024174,0
+WTTR.US,D,20181011,000000,12.04,12.1593,11.6423,11.9505,478661.83140088,0
+WTTR.US,D,20181012,000000,12.1494,12.1543,11.7716,11.9207,329898.93023637,0
+WTTR.US,D,20181015,000000,11.871,11.9505,11.3341,11.6324,725557.97675257,0
+WTTR.US,D,20181016,000000,11.7218,11.9306,11.5926,11.871,335884.52907365,0
+WTTR.US,D,20181017,000000,11.7716,11.7914,11.3838,11.5329,403330.38953955,0
+WTTR.US,D,20181018,000000,11.3938,11.4236,10.7873,10.8768,995615.00001151,0
+WTTR.US,D,20181019,000000,10.8867,11.2506,10.7972,10.837,861806.54070764,0
+WTTR.US,D,20181022,000000,10.837,10.837,10.5487,10.658,311174.69767802,0
+WTTR.US,D,20181023,000000,10.4492,10.5188,9.9422,10.1908,471813.2441915,0
+WTTR.US,D,20181024,000000,10.2703,10.3001,9.66382,9.71353,686825.08721724,0
+WTTR.US,D,20181025,000000,9.91237,10.151,9.66382,10.0714,666954.2267519,0
+WTTR.US,D,20181026,000000,9.89249,10.2753,9.72347,10.0615,549637.09302961,0
+WTTR.US,D,20181029,000000,10.1609,10.1609,9.20647,9.39538,433577.2267492,0
+WTTR.US,D,20181030,000000,9.35561,9.53457,9.05734,9.52462,646740.38372841,0
+WTTR.US,D,20181031,000000,9.63399,9.70358,9.43773,9.50474,404487.07558607,0
+WTTR.US,D,20181101,000000,9.57434,9.81295,9.51468,9.66382,822331.36047462,0
+WTTR.US,D,20181102,000000,9.74335,10.151,9.70358,10.0416,665017.02907746,0
+WTTR.US,D,20181105,000000,10.151,10.3445,9.83283,10.0018,391032.3023301,0
+WTTR.US,D,20181106,000000,10.0118,10.0814,9.75329,9.93225,440664.19186556,0
+WTTR.US,D,20181107,000000,10.6481,11.4037,10.3697,11.185,1105032.470943,0
+WTTR.US,D,20181108,000000,11.1353,11.4236,10.7873,10.8668,533501.82558756,0
+WTTR.US,D,20181109,000000,10.6083,10.8072,10.2106,10.489,455377.23837736,0
+WTTR.US,D,20181112,000000,10.5387,10.6282,10.1112,10.1311,462486.3314007,0
+WTTR.US,D,20181113,000000,10.1808,10.4395,9.72347,9.85272,574145.76163454,0
+WTTR.US,D,20181114,000000,10.1112,10.1808,9.58428,9.70358,854794.00582384,0
+WTTR.US,D,20181115,000000,9.59422,10.141,9.54451,10.0714,496294.75581969,0
+WTTR.US,D,20181116,000000,10.0118,10.1112,9.74335,9.78312,372923.62791129,0
+WTTR.US,D,20181119,000000,9.9422,10.6779,9.87757,10.5884,1024636.7558258,0
+WTTR.US,D,20181120,000000,10.3498,10.5387,10.1609,10.3697,487635.70349401,0
+WTTR.US,D,20181121,000000,10.4691,10.8071,10.4492,10.6183,547367.97675051,0
+WTTR.US,D,20181123,000000,10.1808,10.3797,9.8726,9.93225,252807.31395641,0
+WTTR.US,D,20181126,000000,10.1112,10.499,9.90243,9.98197,451836.77326104,0
+WTTR.US,D,20181127,000000,9.9422,10.0416,9.56439,9.70358,686073.74419398,0
+WTTR.US,D,20181128,000000,9.76324,10.1112,9.45503,10.0317,720188.94186879,0
+WTTR.US,D,20181129,000000,9.99191,10.1908,9.86266,9.88254,526048.74419213,0
+WTTR.US,D,20181130,000000,9.77318,9.91237,9.54451,9.62405,665500.82558909,0
+WTTR.US,D,20181203,000000,9.93225,10.3026,9.92231,10.2405,653515.54651918,0
+WTTR.US,D,20181204,000000,10.2206,10.3299,9.50474,9.54451,584967.31396025,0
+WTTR.US,D,20181206,000000,9.37549,9.45503,8.89668,8.92809,820783.41280019,0
+WTTR.US,D,20181207,000000,9.21642,9.37052,9.05734,9.10705,635922.85465851,0
+WTTR.US,D,20181210,000000,8.94798,9.05734,8.71931,8.80879,513744.62209896,0
+WTTR.US,D,20181211,000000,8.95792,8.95792,8.14266,8.3415,1041213.5755934,0
+WTTR.US,D,20181212,000000,8.49064,8.76902,8.35145,8.38127,802070.24419532,0
+WTTR.US,D,20181213,000000,8.37133,8.39121,8.13272,8.14266,643147.6162865,0
+WTTR.US,D,20181214,000000,8.13272,8.29676,7.91399,8.01341,1075972.4941985,0
+WTTR.US,D,20181217,000000,7.97364,8.13272,7.88416,7.9637,663021.49419371,0
+WTTR.US,D,20181218,000000,7.87422,7.92393,7.52624,7.66543,803338.57559068,0
+WTTR.US,D,20181219,000000,7.65549,7.69526,7.26775,7.3274,922179.51745252,0
+WTTR.US,D,20181220,000000,7.20809,7.31746,6.97942,7.12855,777154.22093922,0
+WTTR.US,D,20181221,000000,7.05896,7.11861,6.83029,6.89988,968356.43605771,0
+WTTR.US,D,20181224,000000,6.76069,6.87006,6.63145,6.64139,213529.27325828,0
+WTTR.US,D,20181226,000000,6.71098,6.78058,6.29838,6.30335,2368344.8546785,0
+WTTR.US,D,20181227,000000,6.19399,6.35306,6.01503,6.27353,2866092.0058471,0
+WTTR.US,D,20181228,000000,6.33318,6.73087,6.29341,6.41272,1109443.9709431,0
+WTTR.US,D,20181231,000000,6.46243,6.55191,6.15422,6.28347,1317711.8314106,0
+WTTR.US,D,20190102,000000,6.16416,7.00925,6.02497,6.76069,982763.71512764,0
+WTTR.US,D,20190103,000000,6.71098,7.05896,6.61156,6.93965,702277.40698486,0
+WTTR.US,D,20190104,000000,7.05896,7.15838,6.92971,7.03908,699176.48256622,0
+WTTR.US,D,20190107,000000,7.00925,7.1385,6.87006,7.12855,715498.83140362,0
+WTTR.US,D,20190108,000000,7.27769,7.3793,7.15838,7.26775,1178389.5000136,0
+WTTR.US,D,20190109,000000,7.40694,7.91399,7.36717,7.73503,916951.29652223,0
+WTTR.US,D,20190110,000000,7.59584,7.9637,7.50835,7.92393,624983.62210025,0
+WTTR.US,D,20190111,000000,7.76486,7.89152,7.67538,7.80462,369083.43023682,0
+WTTR.US,D,20190114,000000,7.67538,7.8941,7.67538,7.85434,358667.22093438,0
+WTTR.US,D,20190115,000000,7.94382,8.08301,7.90405,8.06312,377486.00000436,0
+WTTR.US,D,20190116,000000,8.02335,8.33156,7.95972,8.32162,416905.86046994,0
+WTTR.US,D,20190117,000000,8.25202,8.56023,8.23214,8.47075,441211.35465626,0
+WTTR.US,D,20190118,000000,8.6,8.80879,8.45087,8.65965,466822.39535423,0
+WTTR.US,D,20190122,000000,8.54035,8.63977,8.37133,8.44092,407209.8139582,0
+WTTR.US,D,20190123,000000,8.49064,8.50058,8.04324,8.10289,380342.5116323,0
+WTTR.US,D,20190124,000000,8.10289,8.33156,8.07306,8.33156,165108.38372284,0
+WTTR.US,D,20190125,000000,8.45087,8.88832,8.45087,8.73919,371727.71512058,0
+WTTR.US,D,20190128,000000,8.57017,8.71931,8.46081,8.48069,281131.03488697,0
+WTTR.US,D,20190129,000000,8.56023,8.60994,8.35145,8.4111,402859.66860931,0
+WTTR.US,D,20190130,000000,8.51052,8.64971,8.39121,8.64971,359126.87791113,0
+WTTR.US,D,20190131,000000,8.6696,8.73919,8.42104,8.45087,268166.09302636,0
+WTTR.US,D,20190201,000000,8.52046,8.69942,8.38127,8.64971,399367.48256276,0
+WTTR.US,D,20190204,000000,8.59006,9.01757,8.54035,9.01757,420555.95930719,0
+WTTR.US,D,20190205,000000,9.03746,9.11699,8.82867,8.86844,179485.48837417,0
+WTTR.US,D,20190206,000000,8.82867,8.9778,8.74416,8.84855,307041.80814308,0
+WTTR.US,D,20190207,000000,8.75908,8.83861,8.05318,8.28185,375583.00000434,0
+WTTR.US,D,20190208,000000,8.2222,8.25709,8.01341,8.12277,233079.27907246,0
+WTTR.US,D,20190211,000000,8.07306,8.46081,7.95376,8.43098,220316.5058165,0
+WTTR.US,D,20190212,000000,8.55029,8.94798,8.5304,8.83861,349930.72093428,0
+WTTR.US,D,20190213,000000,9.09711,9.29595,9.03746,9.07723,412969.10465594,0
+WTTR.US,D,20190214,000000,9.0474,9.40532,9.02751,9.3059,622131.13372812,0
+WTTR.US,D,20190215,000000,9.40532,9.54451,9.19653,9.29595,324532.91279445,0
+WTTR.US,D,20190219,000000,9.21642,9.62405,9.21642,9.53457,384490.48837654,0
+WTTR.US,D,20190220,000000,9.4948,9.90243,9.44509,9.77318,453042.74419128,0
+WTTR.US,D,20190221,000000,9.74335,9.88254,9.38543,9.57434,342326.76744582,0
+WTTR.US,D,20190222,000000,9.67376,9.72347,9.45503,9.54451,224925.14535144,0
+WTTR.US,D,20190225,000000,9.50474,9.77318,9.36555,9.56439,333178.88953874,0
+WTTR.US,D,20190226,000000,9.56439,9.69364,9.24624,9.29595,313150.11628269,0
+WTTR.US,D,20190227,000000,9.2363,10.32,8.9778,10.0317,727934.71512469,0
+WTTR.US,D,20190228,000000,10.0317,10.2106,9.75329,10.0217,616971.30814667,0
+WTTR.US,D,20190301,000000,10.0814,10.2106,9.82289,10.0317,418398.48837693,0
+WTTR.US,D,20190304,000000,10.1112,10.7474,10.097,10.489,432690.09884221,0
+WTTR.US,D,20190305,000000,10.489,10.6978,10.2007,10.3498,662856.54070534,0
+WTTR.US,D,20190306,000000,10.3001,10.3101,9.95214,10.0516,394545.61046968,0
+WTTR.US,D,20190307,000000,10.0714,10.1908,9.8726,10.0913,632674.07558871,0
+WTTR.US,D,20190308,000000,9.9422,10.0516,9.82776,9.93225,559189.308146,0
+WTTR.US,D,20190311,000000,10.0217,10.3797,9.9074,10.2305,315177.83721295,0
+WTTR.US,D,20190312,000000,10.2405,11.0259,10.1908,10.7077,1563053.9942041,0
+WTTR.US,D,20190313,000000,10.7972,11.0358,10.7475,10.9364,891947.76745217,0
+WTTR.US,D,20190314,000000,10.9265,11.1551,10.8966,11.0358,950486.13954587,0
+WTTR.US,D,20190315,000000,11.0458,11.3242,10.9414,11.0657,1043100.4825702,0
+WTTR.US,D,20190318,000000,11.0855,11.3142,11.0756,11.2247,802537.9476837,0
+WTTR.US,D,20190319,000000,11.344,11.5131,11.2347,11.3739,775409.13372989,0
+WTTR.US,D,20190320,000000,11.354,11.702,11.3043,11.5429,460580.31395881,0
+WTTR.US,D,20190321,000000,11.523,11.7119,11.3639,11.5429,430990.2732608,0
+WTTR.US,D,20190322,000000,11.4136,11.523,10.8569,11.006,337070.38372483,0
+WTTR.US,D,20190325,000000,10.9364,11.2347,10.8569,11.175,432416.51744686,0
+WTTR.US,D,20190326,000000,11.3043,11.5926,11.2844,11.4037,282013.13372419,0
+WTTR.US,D,20190327,000000,11.3938,11.5528,11.3142,11.4136,406012.89535353,0
+WTTR.US,D,20190328,000000,11.354,11.8014,11.354,11.8014,545001.29651793,0
+WTTR.US,D,20190329,000000,11.9505,12.0201,11.7616,11.9505,897422.41280107,0
+WTTR.US,D,20190401,000000,12.1096,12.2388,11.8734,12.04,615878.99419317,0
+WTTR.US,D,20190402,000000,12.04,12.0997,11.702,11.7517,458522.41860995,0
+WTTR.US,D,20190403,000000,11.8412,12.0102,11.7417,11.7417,399526.40116741,0
+WTTR.US,D,20190404,000000,11.7417,11.8113,11.5628,11.6821,302462.3372128,0
+WTTR.US,D,20190405,000000,11.7318,12.0997,11.6721,12.0997,1171591.2035019,0
+WTTR.US,D,20190408,000000,12.0599,12.3681,12.0599,12.1792,515370.01744782,0
+WTTR.US,D,20190409,000000,12.0698,12.0997,11.7318,11.7318,283575.16279398,0
+WTTR.US,D,20190410,000000,11.8213,12.1046,11.8213,11.9406,376347.418609,0
+WTTR.US,D,20190411,000000,11.9008,12.1295,11.7517,11.9505,334452.25000387,0
+WTTR.US,D,20190412,000000,12.0698,12.1394,11.9306,12.0301,319206.12209671,0
+WTTR.US,D,20190415,000000,11.9803,12.209,11.9207,12.0201,254320.05814247,0
+WTTR.US,D,20190416,000000,12.1096,12.2687,11.9803,12.2289,354188.33139944,0
+WTTR.US,D,20190417,000000,12.2786,12.4178,12.0798,12.0997,399340.32558601,0
+WTTR.US,D,20190418,000000,12.0798,12.1295,11.8113,11.871,349830.13953893,0
+WTTR.US,D,20190422,000000,11.9306,12.1692,11.5727,12.1494,873183.30233568,0
+WTTR.US,D,20190423,000000,12.1494,12.5272,12.1122,12.4476,746660.95931096,0
+WTTR.US,D,20190424,000000,12.4476,12.4576,11.8014,11.8809,705195.27326397,0
+WTTR.US,D,20190425,000000,11.8312,11.8909,11.6125,11.8113,860767.53489367,0
+WTTR.US,D,20190426,000000,11.692,12.0201,11.5329,11.8213,378840.83139973,0
+WTTR.US,D,20190429,000000,11.871,11.9605,11.692,11.9207,513638.00581989,0
+WTTR.US,D,20190430,000000,12.0102,12.1295,11.3242,11.4534,451560.17442382,0
+WTTR.US,D,20190501,000000,11.4733,11.5827,10.9066,10.9066,465123.57558677,0
+WTTR.US,D,20190502,000000,10.837,11.0955,10.6769,10.9265,495140.08140107,0
+WTTR.US,D,20190503,000000,10.9265,11.354,10.9265,11.2347,268970.74418916,0
+WTTR.US,D,20190506,000000,11.0458,11.4534,10.9861,11.3838,252632.3023285,0
+WTTR.US,D,20190507,000000,11.2049,11.2943,10.9165,10.9662,380336.47674858,0
+WTTR.US,D,20190508,000000,10.837,11.4832,10.837,10.9563,516078.11047108,0
+WTTR.US,D,20190509,000000,10.8569,11.5131,10.7773,11.4932,668382.48256587,0
+WTTR.US,D,20190510,000000,11.4136,11.5827,11.006,11.2844,590777.90116962,0
+WTTR.US,D,20190513,000000,11.2546,11.3739,11.0358,11.0855,339801.16860858,0
+WTTR.US,D,20190514,000000,11.2745,11.5429,11.2546,11.4733,496444.62209876,0
+WTTR.US,D,20190515,000000,11.3341,11.5926,11.3341,11.5827,420095.29651648,0
+WTTR.US,D,20190516,000000,11.6423,11.871,11.6423,11.7815,380109.16279509,0
+WTTR.US,D,20190517,000000,11.6523,12.6763,11.4534,12.4178,2386225.2093299,0
+WTTR.US,D,20190520,000000,12.378,12.6564,12.2687,12.4874,558245.85465762,0
+WTTR.US,D,20190521,000000,12.5471,12.5769,11.9505,12.1096,462334.45349372,0
+WTTR.US,D,20190522,000000,11.9406,12.0798,11.4335,11.4832,351711.01163197,0
+WTTR.US,D,20190523,000000,11.2049,11.3043,10.7575,10.9165,403179.51744652,0
+WTTR.US,D,20190524,000000,11.0657,11.0657,10.6978,10.8768,310788.46511987,0
+WTTR.US,D,20190528,000000,10.8966,11.2347,10.7823,11.016,395632.89535341,0
+WTTR.US,D,20190529,000000,10.8072,11.1353,10.7376,11.016,287071.37209634,0
+WTTR.US,D,20190530,000000,11.0756,11.2049,10.6382,10.7972,447337.76744703,0
+WTTR.US,D,20190531,000000,10.5387,10.668,10.32,10.6382,426782.95349331,0
+WTTR.US,D,20190603,000000,10.6978,10.9762,10.5984,10.8569,306938.20930587,0
+WTTR.US,D,20190604,000000,11.016,11.2049,10.9364,11.1452,254172.20349131,0
+WTTR.US,D,20190605,000000,11.1154,11.2247,10.7028,10.8668,344317.27325979,0
+WTTR.US,D,20190606,000000,10.8171,11.0259,10.4095,10.9364,710807.7151245,0
+WTTR.US,D,20190607,000000,10.9464,11.2049,10.8469,11.0458,509322.05814542,0
+WTTR.US,D,20190610,000000,11.0657,11.6324,11.0408,11.4136,423916.38372583,0
+WTTR.US,D,20190611,000000,11.5628,11.7517,11.3838,11.4335,431193.4476794,0
+WTTR.US,D,20190612,000000,11.344,11.3689,11.1154,11.2049,457490.45349366,0
+WTTR.US,D,20190613,000000,11.4236,11.692,11.1551,11.6821,342751.22093419,0
+WTTR.US,D,20190614,000000,11.692,11.692,11.3739,11.3838,418850.09884205,0
+WTTR.US,D,20190617,000000,11.3938,11.5827,11.2704,11.5727,652975.42442615,0
+WTTR.US,D,20190618,000000,11.5926,12.035,11.5926,11.9406,444897.66279584,0
+WTTR.US,D,20190619,000000,11.8909,11.9306,11.6821,11.9207,342736.13372489,0
+WTTR.US,D,20190620,000000,12.1692,12.3383,12.0499,12.2687,676285.16279852,0
+WTTR.US,D,20190621,000000,12.2886,12.3184,11.9108,12.04,622272.95349557,0
+WTTR.US,D,20190624,000000,12.0301,12.1295,11.5628,11.6224,510193.09302915,0
+WTTR.US,D,20190625,000000,11.6224,11.7517,11.4634,11.6622,338594.19186438,0
+WTTR.US,D,20190626,000000,11.8809,12.2886,11.7318,12.1096,355521.03488783,0
+WTTR.US,D,20190627,000000,11.4435,11.9803,11.4435,11.6821,430984.23837708,0
+WTTR.US,D,20190628,000000,11.6622,11.8909,11.4335,11.5429,2842455.3779398,0
+WTTR.US,D,20190701,000000,11.8312,12.1494,11.6821,11.8213,399460.01744648,0
+WTTR.US,D,20190702,000000,11.7417,11.7417,10.4294,10.5387,741246.66279927,0
+WTTR.US,D,20190703,000000,10.6083,10.7177,10.499,10.5884,308278.95930589,0
+WTTR.US,D,20190705,000000,10.5288,10.7177,10.2802,10.5884,486554.453494,0
+WTTR.US,D,20190708,000000,10.5586,10.8917,10.4236,10.8171,416951.12209784,0
+WTTR.US,D,20190709,000000,10.8072,10.8072,10.5139,10.5586,279028.88372416,0
+WTTR.US,D,20190710,000000,10.6779,11.1899,10.6282,10.8469,1158794.2325715,0
+WTTR.US,D,20190711,000000,10.8569,11.006,10.7077,10.8072,286838.02325913,0
+WTTR.US,D,20190712,000000,10.8768,11.1502,10.8561,10.9464,435136.23837712,0
+WTTR.US,D,20190715,000000,10.9762,11.0557,10.5686,10.8072,447124.53488889,0
+WTTR.US,D,20190716,000000,10.7575,10.9414,10.2902,10.3498,411155.62209778,0
+WTTR.US,D,20190717,000000,10.3299,10.3697,9.77318,9.79306,336739.47093413,0
+WTTR.US,D,20190718,000000,9.6837,9.6837,9.39538,9.46497,627070.68605376,0
+WTTR.US,D,20190719,000000,9.45503,9.75329,9.38543,9.67376,370826.50581824,0
+WTTR.US,D,20190722,000000,9.93225,10.0018,9.67376,9.93225,333787.4069806,0
+WTTR.US,D,20190723,000000,9.9422,10.0714,9.84277,9.96208,563709.43605303,0
+WTTR.US,D,20190724,000000,9.92231,10.3896,9.92231,10.2305,377384.41279506,0
+WTTR.US,D,20190725,000000,10.2305,10.2305,9.77318,9.82289,227729.3546538,0
+WTTR.US,D,20190726,000000,9.78312,9.88254,9.54451,9.72347,273413.42442177,0
+WTTR.US,D,20190729,000000,9.73341,9.73341,9.23133,9.40532,272370.39535199,0
+WTTR.US,D,20190730,000000,9.33572,10.0814,9.2363,9.97202,440875.41279579,0
+WTTR.US,D,20190731,000000,10.0714,10.4393,10.0556,10.1112,327135.95930611,0
+WTTR.US,D,20190801,000000,9.86266,9.9422,9.06728,9.08717,377882.29070204,0
+WTTR.US,D,20190802,000000,9.06728,9.20647,8.87838,9.09711,343082.1337249,0
+WTTR.US,D,20190805,000000,8.87838,8.9778,8.65965,8.69942,363069.66860885,0
+WTTR.US,D,20190806,000000,8.72925,8.83861,8.39121,8.54035,334571.94186433,0
+WTTR.US,D,20190807,000000,8.02335,8.54532,7.66543,8.3415,591951.68605335,0
+WTTR.US,D,20190808,000000,8.32162,8.47075,8.14286,8.47075,698465.3721011,0
+WTTR.US,D,20190809,000000,8.48069,8.48069,8.18243,8.42104,464790.65116816,0
+WTTR.US,D,20190812,000000,8.37133,8.54035,8.31665,8.4111,259763.52325882,0
+WTTR.US,D,20190813,000000,8.39121,8.72428,8.32162,8.50058,472081.79651709,0
+WTTR.US,D,20190814,000000,8.13272,8.24208,7.87919,8.00347,399282.99419066,0
+WTTR.US,D,20190815,000000,7.92393,8.05318,7.78474,7.98358,314173.0290734,0
+WTTR.US,D,20190816,000000,8.05318,8.44092,8.05318,8.37133,786208.55814862,0
+WTTR.US,D,20190819,000000,8.57017,8.71931,8.36139,8.55029,392879.98256268,0
+WTTR.US,D,20190820,000000,8.50058,8.67954,8.43098,8.59006,247209.95930518,0
+WTTR.US,D,20190821,000000,8.71931,8.7889,8.54035,8.56023,334369.77325968,0
+WTTR.US,D,20190822,000000,8.64971,8.75908,8.45087,8.47075,221144.29070023,0
+WTTR.US,D,20190823,000000,8.29179,8.46081,7.75491,7.87422,669573.36628681,0
+WTTR.US,D,20190826,000000,7.9637,8.06312,7.79468,7.81457,606302.63954189,0
+WTTR.US,D,20190827,000000,7.92393,8.05318,7.75491,7.79468,691998.99419405,0
+WTTR.US,D,20190828,000000,7.84439,8.20231,7.83445,8.00347,845884.50582373,0
+WTTR.US,D,20190829,000000,8.13272,8.31168,7.81457,8.12277,532706.22675034,0
+WTTR.US,D,20190830,000000,8.20231,8.29179,8.04821,8.11283,360556.13953905,0
+WTTR.US,D,20190903,000000,7.95376,8.16254,7.79468,8.09295,460392.22674951,0
+WTTR.US,D,20190904,000000,8.25202,8.26197,8.08798,8.13272,353444.02907385,0
+WTTR.US,D,20190905,000000,8.25202,8.55029,8.2222,8.40116,502459.38954069,0
+WTTR.US,D,20190906,000000,8.33156,8.44092,8.18243,8.20231,283969.44186375,0
+WTTR.US,D,20190909,000000,8.28185,8.61988,8.24705,8.47075,478193.12209855,0
+WTTR.US,D,20190910,000000,8.56023,8.69942,8.43595,8.46081,760310.86047391,0
+WTTR.US,D,20190911,000000,8.6,8.63977,8.1874,8.27191,633653.73837942,0
+WTTR.US,D,20190912,000000,8.11283,8.31168,7.7748,8.12277,877744.6686148,0
+WTTR.US,D,20190913,000000,8.23214,8.45087,8.07306,8.44092,1040331.4767562,0
+WTTR.US,D,20190916,000000,9.06728,9.58428,8.99769,9.32578,676572.82558922,0
+WTTR.US,D,20190917,000000,9.25618,9.3059,8.83861,9.03746,333729.0697713,0
+WTTR.US,D,20190918,000000,8.92809,9.12694,8.77896,8.93803,415639.54070248,0
+WTTR.US,D,20190919,000000,9.0474,9.14682,8.76902,8.8585,328282.5872131,0
+WTTR.US,D,20190920,000000,8.84855,8.99769,8.80879,8.96786,477145.063959,0
+WTTR.US,D,20190923,000000,8.87838,9.08717,8.80879,9.07723,196112.59883948,0
+WTTR.US,D,20190924,000000,9.01757,9.06728,8.64971,8.79884,360211.145353,0
+WTTR.US,D,20190925,000000,8.80879,9.05734,8.71434,9.0474,316307.36628273,0
+WTTR.US,D,20190926,000000,8.92809,8.94798,8.58012,8.77896,293795.23837549,0
+WTTR.US,D,20190927,000000,8.67954,8.96786,8.39121,8.65965,398054.89535344,0
+WTTR.US,D,20190930,000000,8.62983,8.73919,8.45087,8.60994,540137.1802388,0
+WTTR.US,D,20191001,000000,8.69942,8.88832,8.46081,8.46081,265809.47093331,0
+WTTR.US,D,20191002,000000,8.40116,8.59006,8.1526,8.27191,359945.61046928,0
+WTTR.US,D,20191003,000000,8.20231,8.38127,8.16254,8.30173,300808.77907324,0
+WTTR.US,D,20191004,000000,8.3415,8.4111,8.06312,8.14266,253782.95349131,0
+WTTR.US,D,20191007,000000,8.17249,8.24208,7.92393,7.99353,352894.85465524,0
+WTTR.US,D,20191008,000000,7.85434,7.90405,7.62566,7.67538,333402.18023641,0
+WTTR.US,D,20191009,000000,7.75491,7.79468,7.5859,7.73503,400421.57558602,0
+WTTR.US,D,20191010,000000,7.71514,7.90405,7.68929,7.7748,460204.1395402,0
+WTTR.US,D,20191011,000000,7.88416,8.16254,7.82451,8.05318,458700.44767972,0
+WTTR.US,D,20191014,000000,7.8941,7.90405,7.55607,7.79468,256735.01744483,0
+WTTR.US,D,20191015,000000,7.73503,7.85434,7.56601,7.57595,232741.32558409,0
+WTTR.US,D,20191016,000000,7.54613,7.66543,7.34728,7.37711,588498.72675099,0
+WTTR.US,D,20191017,000000,7.40694,7.46659,7.36717,7.41688,411034.92442336,0
+WTTR.US,D,20191018,000000,7.40694,7.49642,7.18821,7.22798,467884.53488913,0
+WTTR.US,D,20191021,000000,7.24786,7.57595,7.21306,7.45665,422540.43023744,0
+WTTR.US,D,20191022,000000,7.49642,7.73503,7.39699,7.61572,311508.62791058,0
+WTTR.US,D,20191023,000000,7.56601,7.74497,7.50636,7.67538,419321.82558624,0
+WTTR.US,D,20191024,000000,7.71514,7.71514,7.34728,7.52624,384295.36046956,0
+WTTR.US,D,20191025,000000,7.49642,7.66543,7.39699,7.42682,495637.95930806,0
+WTTR.US,D,20191028,000000,7.45665,7.5859,7.42682,7.53618,241766.49418884,0
+WTTR.US,D,20191029,000000,7.5859,7.7052,7.36717,7.62566,264031.19186352,0
+WTTR.US,D,20191030,000000,7.62566,7.69526,7.40694,7.41688,358303.11628321,0
+WTTR.US,D,20191031,000000,7.35723,7.57595,7.28763,7.55607,536238.64535504,0
+WTTR.US,D,20191101,000000,7.60578,7.75491,7.57595,7.68532,438601.26744693,0
+WTTR.US,D,20191104,000000,7.83445,8.21723,7.82451,8.06312,486433.75581958,0
+WTTR.US,D,20191105,000000,8.14266,8.20231,7.98855,8.05318,305629.64535237,0
+WTTR.US,D,20191106,000000,8.10289,8.10289,7.65549,7.90405,485093.00581956,0
+WTTR.US,D,20191107,000000,8.51052,8.80879,7.84439,7.9637,704578.70931047,0
+WTTR.US,D,20191108,000000,7.92393,7.93387,7.61572,7.86428,577313.06977412,0
+WTTR.US,D,20191111,000000,7.72509,8.1526,7.68532,8.03329,631154.29070497,0
+WTTR.US,D,20191112,000000,8.04324,8.10289,7.94382,7.97364,535229.81395968,0
+WTTR.US,D,20191113,000000,7.92393,7.92393,7.73503,7.7748,499233.74419182,0
+WTTR.US,D,20191114,000000,7.74497,7.82451,7.60578,7.67538,351808.57558546,0
+WTTR.US,D,20191115,000000,7.71514,7.7748,7.5163,7.52624,233865.8255841,0
+WTTR.US,D,20191118,000000,7.46659,7.46659,7.10867,7.17827,353933.86046921,0
+WTTR.US,D,20191119,000000,7.12855,7.27769,7.05896,7.21803,231115.93023523,0
+WTTR.US,D,20191120,000000,7.20809,7.39699,7.10867,7.23792,336991.93023645,0
+WTTR.US,D,20191121,000000,7.31746,7.42682,7.23792,7.36717,441802.77326092,0
+WTTR.US,D,20191122,000000,7.39699,7.57595,7.37711,7.44671,340205.50581789,0
+WTTR.US,D,20191125,000000,7.44671,7.71514,7.41688,7.69526,634589.14535617,0
+WTTR.US,D,20191126,000000,7.66543,7.82451,7.59584,7.61572,289746.83721265,0
+WTTR.US,D,20191127,000000,7.60578,7.80462,7.59057,7.74497,304501.12209654,0
+WTTR.US,D,20191129,000000,7.65549,7.7052,7.57595,7.63561,89492.296512662,0
+WTTR.US,D,20191202,000000,7.69526,7.82451,7.55607,7.64555,283782.3604684,0
+WTTR.US,D,20191203,000000,7.39699,7.57595,7.37711,7.49642,218555.32558392,0
+WTTR.US,D,20191204,000000,7.53618,7.83445,7.53618,7.78474,391073.5407022,0
+WTTR.US,D,20191205,000000,7.85434,7.97364,7.7748,7.79468,203955.93604887,0
+WTTR.US,D,20191206,000000,7.84439,8.08301,7.84439,8.05318,321655.27907349,0
+WTTR.US,D,20191209,000000,8.00347,8.28185,8.00347,8.12277,250647.83139825,0
+WTTR.US,D,20191210,000000,8.12277,8.31168,8.07306,8.1526,289231.86046846,0
+WTTR.US,D,20191211,000000,8.18243,8.43098,8.16751,8.42104,245547.34884005,0
+WTTR.US,D,20191212,000000,8.40116,8.75908,8.3415,8.71931,430292.23837707,0
+WTTR.US,D,20191213,000000,8.68948,8.91815,8.57017,8.84855,463313.11047047,0
+WTTR.US,D,20191216,000000,8.92809,9.08717,8.84855,8.86844,281976.92442186,0
+WTTR.US,D,20191217,000000,8.8585,9.0474,8.54035,9.03746,466610.16861005,0
+WTTR.US,D,20191218,000000,9.03746,9.37549,8.94798,9.25618,519329.90698275,0
+WTTR.US,D,20191219,000000,9.21642,9.41526,9.12694,9.26613,397066.18023715,0
+WTTR.US,D,20191220,000000,9.31584,9.34566,9.16671,9.19653,387307.77326029,0
+WTTR.US,D,20191223,000000,9.17665,9.26613,8.87838,9.24624,308789.91279427,0
+WTTR.US,D,20191224,000000,9.29595,9.44509,9.19653,9.37549,84924.895349819,0
+WTTR.US,D,20191226,000000,9.37549,9.58428,9.37549,9.52462,188938.12790916,0
+WTTR.US,D,20191227,000000,9.60416,9.62405,9.18659,9.22636,176399.65116483,0
+WTTR.US,D,20191230,000000,9.22636,9.36555,9.13688,9.21642,284365.73256143,0
+WTTR.US,D,20191231,000000,9.14682,9.3059,9.06728,9.22636,194107.0058162,0
+WTTR.US,D,20200102,000000,9.32578,9.33572,9.00266,9.0474,166782.05814146,0
+WTTR.US,D,20200103,000000,9.22636,9.24624,9.0474,9.19653,274639.51163108,0
+WTTR.US,D,20200106,000000,9.21642,9.4948,9.13688,9.31584,224086.29651422,0
+WTTR.US,D,20200107,000000,9.26613,9.51468,9.13688,9.41526,437209.22093529,0
+WTTR.US,D,20200108,000000,9.34566,9.47491,9.15676,9.21642,420877.81977231,0
+WTTR.US,D,20200109,000000,9.34566,9.41526,9.09711,9.33572,284979.27907306,0
+WTTR.US,D,20200110,000000,9.34566,9.39538,9.18659,9.32578,251372.01744477,0
+WTTR.US,D,20200113,000000,9.29595,9.29595,9.07723,9.16671,251888.00000291,0
+WTTR.US,D,20200114,000000,9.16671,9.17665,8.91815,8.95792,182657.82558351,0
+WTTR.US,D,20200115,000000,8.96786,8.96786,8.69942,8.75908,230468.18604918,0
+WTTR.US,D,20200116,000000,8.82867,9.07723,8.81873,8.92809,178408.26162997,0
+WTTR.US,D,20200117,000000,9.00763,9.00763,8.7889,8.79884,139267.01162952,0
+WTTR.US,D,20200121,000000,8.79884,8.79884,8.13272,8.18243,266748.90116587,0
+WTTR.US,D,20200122,000000,8.16254,8.16254,7.79468,8.05318,457467.31977273,0
+WTTR.US,D,20200123,000000,7.9637,7.9637,7.46659,7.50636,410145.78488846,0
+WTTR.US,D,20200124,000000,7.47653,7.5163,7.33734,7.40694,333696.88372479,0
+WTTR.US,D,20200127,000000,7.21803,7.45665,7.15838,7.30751,366166.56977167,0
+WTTR.US,D,20200128,000000,7.34728,7.45665,7.19815,7.28763,382306.86628349,0
+WTTR.US,D,20200129,000000,7.35723,7.42185,7.04902,7.04902,290430.79070103,0
+WTTR.US,D,20200130,000000,6.96948,7.0689,6.76069,7.04902,357061.94186459,0
+WTTR.US,D,20200131,000000,7.00925,7.11364,6.88994,6.91977,376787.96512063,0
+WTTR.US,D,20200203,000000,6.86012,6.93468,6.65133,6.73087,404718.41279538,0
+WTTR.US,D,20200204,000000,6.85017,6.97942,6.77064,6.78058,314787.58139899,0
+WTTR.US,D,20200205,000000,6.89988,7.14347,6.89988,7.07884,373930.44767874,0
+WTTR.US,D,20200206,000000,7.09873,7.18821,6.90983,6.96948,206905.98837448,0
+WTTR.US,D,20200207,000000,6.96948,7.10867,6.89988,7.0689,226534.44767704,0
+WTTR.US,D,20200210,000000,6.99931,7.00925,6.80046,6.82035,217406.68604902,0
+WTTR.US,D,20200211,000000,6.95954,7.10867,6.93965,7.04902,172516.20349037,0
+WTTR.US,D,20200212,000000,7.16832,7.38705,7.1037,7.14844,298027.70349182,0
+WTTR.US,D,20200213,000000,7.09873,7.26775,7.08879,7.18821,175493.41279273,0
+WTTR.US,D,20200214,000000,7.20809,7.26775,7.10867,7.1385,187505.84883938,0
+WTTR.US,D,20200218,000000,7.0689,7.16832,6.98936,7.10867,138665.53488532,0
+WTTR.US,D,20200219,000000,7.17827,7.28266,7.14844,7.23792,143320.44186212,0
+WTTR.US,D,20200220,000000,7.23792,7.43676,7.23792,7.39699,168766.52907172,0
+WTTR.US,D,20200221,000000,7.36717,7.36717,7.07884,7.21803,192161.76163013,0
+WTTR.US,D,20200224,000000,7.11861,7.11861,6.61156,6.65133,264551.19767748,0
+WTTR.US,D,20200225,000000,6.33318,7.17827,5.86739,7.1385,756502.84884595,0
+WTTR.US,D,20200226,000000,7.15838,7.15838,6.46243,6.47237,731764.85465962,0
+WTTR.US,D,20200227,000000,6.36301,6.45249,6.18405,6.20393,828324.00000958,0
+WTTR.US,D,20200228,000000,6.01503,6.48231,5.97526,6.46243,651388.25000753,0
+WTTR.US,D,20200302,000000,6.52208,6.61156,6.16416,6.41272,713288.05233383,0
+WTTR.US,D,20200303,000000,6.40277,6.40277,5.76647,5.99514,624106.5523328,0
+WTTR.US,D,20200304,000000,6.0548,6.10451,5.89572,6.07468,1874853.3023473,0
+WTTR.US,D,20200305,000000,5.94543,6.01503,5.61734,5.85595,667526.53489144,0
+WTTR.US,D,20200306,000000,5.58751,5.81618,5.31908,5.33896,932951.78489451,0
+WTTR.US,D,20200309,000000,3.99676,4.59329,3.99676,4.16578,721834.45349672,0
+WTTR.US,D,20200310,000000,4.23538,4.29503,3.46486,3.6289,1083326.0000125,0
+WTTR.US,D,20200311,000000,3.52948,3.59908,3.2511,3.53942,627051.57558864,0
+WTTR.US,D,20200312,000000,3.26104,3.31075,2.85341,3.01249,776215.7965206,0
+WTTR.US,D,20200313,000000,3.16162,3.3704,2.82358,3.3704,826807.2325677,0
+WTTR.US,D,20200316,000000,3.16162,3.68855,3.14173,3.36046,819040.33721877,0
+WTTR.US,D,20200317,000000,3.46983,3.52948,3.16162,3.2511,1076835.4825706,0
+WTTR.US,D,20200318,000000,3.13179,3.36046,2.20717,2.26682,615227.2267513,0
+WTTR.US,D,20200319,000000,2.36624,3.22127,2.29665,2.98266,614125.86047222,0
+WTTR.US,D,20200320,000000,2.97272,3.16162,2.67445,2.84347,749844.36047378,0
+WTTR.US,D,20200323,000000,2.83353,2.98266,2.47561,2.53526,480012.63954043,0
+WTTR.US,D,20200324,000000,2.63468,2.7184,2.46566,2.65457,539156.51163414,0
+WTTR.US,D,20200325,000000,2.65457,3.07214,2.46566,3.02243,452019.83140057,0
+WTTR.US,D,20200326,000000,2.93295,3.41017,2.93295,3.31075,446140.84884237,0
+WTTR.US,D,20200327,000000,3.16162,3.8874,2.92301,3.55931,677324.16861248,0
+WTTR.US,D,20200330,000000,3.48971,3.48971,2.82358,2.90312,351774.37791104,0
+WTTR.US,D,20200331,000000,2.92301,3.28092,2.92301,3.21133,515059.22093619,0
+WTTR.US,D,20200401,000000,3.10197,3.10197,2.78382,2.92301,393699.72093478,0
+WTTR.US,D,20200402,000000,2.96277,3.47977,2.96277,3.01249,437200.16860971,0
+WTTR.US,D,20200403,000000,3.20139,3.20139,2.62484,2.68439,380869.55814394,0
+WTTR.US,D,20200406,000000,2.69434,2.89318,2.58497,2.65457,704788.92442675,0
+WTTR.US,D,20200407,000000,2.74405,2.97272,2.63468,2.68439,1065730.29071,0
+WTTR.US,D,20200408,000000,2.7341,2.86335,2.66451,2.81364,861517.87210298,0
+WTTR.US,D,20200409,000000,2.9926,3.3704,2.88821,3.16162,643009.81977488,0
+WTTR.US,D,20200413,000000,3.1815,3.53942,3.01249,3.35052,772709.5290787,0
+WTTR.US,D,20200414,000000,3.40023,3.53942,3.39029,3.47977,566430.16279725,0
+WTTR.US,D,20200415,000000,3.5096,3.60902,3.1815,3.46983,606089.40698375,0
+WTTR.US,D,20200416,000000,3.40023,3.53942,2.9926,3.04231,598567.93023948,0
+WTTR.US,D,20200417,000000,3.0622,3.28092,3.0622,3.24116,409470.88372566,0
+WTTR.US,D,20200420,000000,3.0622,3.28092,3.00254,3.05225,329903.95930614,0
+WTTR.US,D,20200421,000000,3.00254,3.09202,2.85341,2.90312,329398.03488753,0
+WTTR.US,D,20200422,000000,3.05225,3.12185,2.94289,3.05225,218554.31976997,0
+WTTR.US,D,20200423,000000,3.15168,4.46405,3.12185,4.01665,1345942.0116435,0
+WTTR.US,D,20200424,000000,4.22543,4.72254,3.77803,3.97688,765060.31396233,0
+WTTR.US,D,20200427,000000,4.09618,4.09618,3.64879,3.97688,371724.69767872,0
+WTTR.US,D,20200428,000000,4.10613,4.1459,3.89734,4.03653,309921.45349195,0
+WTTR.US,D,20200429,000000,4.29503,4.95121,4.24532,4.93133,559237.58721577,0
+WTTR.US,D,20200430,000000,4.70266,5.19967,4.47399,4.77225,550453.81395985,0
+WTTR.US,D,20200501,000000,4.61318,4.83191,4.39445,4.43422,479396.07558694,0
+WTTR.US,D,20200504,000000,4.25526,4.48393,4.12601,4.2652,293092.17442199,0
+WTTR.US,D,20200505,000000,4.5237,4.74243,4.39445,4.43422,272425.71511943,0
+WTTR.US,D,20200506,000000,4.88162,4.88162,4.2652,4.44416,425006.68605142,0
+WTTR.US,D,20200507,000000,4.61318,4.77225,4.26351,4.40439,288283.37791031,0
+WTTR.US,D,20200508,000000,4.58335,5.25942,4.56347,5.2296,577947.73837877,0
+WTTR.US,D,20200511,000000,5.10035,5.31908,5.00092,5.19977,654665.19186803,0
+WTTR.US,D,20200512,000000,5.40855,5.43828,4.73249,4.82197,332402.40116663,0
+WTTR.US,D,20200513,000000,4.75237,4.76231,4.30497,4.56347,237073.36628181,0
+WTTR.US,D,20200514,000000,4.3348,4.7126,4.12601,4.27514,315263.33139899,0
+WTTR.US,D,20200515,000000,4.27514,4.3,4.11607,4.16578,321435.00581767,0
+WTTR.US,D,20200518,000000,4.44416,4.98601,4.31292,4.80208,511946.2267501,0
+WTTR.US,D,20200519,000000,4.74243,4.7822,4.48393,4.51376,238543.86628183,0
+WTTR.US,D,20200520,000000,4.69272,5.01087,4.53364,4.9711,366111.25000423,0
+WTTR.US,D,20200521,000000,5.03075,5.27931,4.88162,5.14012,160104.45930418,0
+WTTR.US,D,20200522,000000,5.16,5.23954,4.9015,4.96116,359254.61628322,0
+WTTR.US,D,20200526,000000,5.20971,5.47815,5.00092,5.36879,552827.53489011,0
+WTTR.US,D,20200527,000000,5.44832,5.85098,5.19977,5.55769,466719.80233098,0
+WTTR.US,D,20200528,000000,5.61734,5.96532,5.39861,5.4185,755242.56396222,0
+WTTR.US,D,20200529,000000,5.25942,6.00509,5.19977,5.90566,559778.71512275,0
+WTTR.US,D,20200601,000000,5.96532,5.96532,5.27931,5.29919,367542.52326006,0
+WTTR.US,D,20200602,000000,5.44832,5.67699,5.40855,5.52786,265051.08721237,0
+WTTR.US,D,20200603,000000,5.65711,5.69191,5.39861,5.51792,295373.36046853,0
+WTTR.US,D,20200604,000000,5.37873,5.76647,5.37873,5.59746,218019.22674671,0
+WTTR.US,D,20200605,000000,5.88578,6.71098,5.72671,6.54197,385581.79651609,0
+WTTR.US,D,20200608,000000,6.93965,6.95954,6.44254,6.67121,563813.03489024,0
+WTTR.US,D,20200609,000000,6.46243,6.8104,6.39283,6.6911,303210.6627942,0
+WTTR.US,D,20200610,000000,6.52208,6.60162,6.0548,6.38289,286922.51163122,0
+WTTR.US,D,20200611,000000,5.91561,6.18405,5.11039,5.16,499533.47674996,0
+WTTR.US,D,20200612,000000,5.4185,5.55769,5.04566,5.2296,331009.34884104,0
+WTTR.US,D,20200615,000000,5.03075,5.6074,4.96613,5.48809,374661.67442294,0
+WTTR.US,D,20200616,000000,5.81618,5.87584,4.89156,5.17988,559128.95930879,0
+WTTR.US,D,20200617,000000,5.12023,5.31908,5.03075,5.24948,302087.16860814,0
+WTTR.US,D,20200618,000000,5.21965,5.35884,5.11029,5.18983,261231.00581697,0
+WTTR.US,D,20200619,000000,5.30913,5.43838,5.11029,5.16994,1354612.1279226,0
+WTTR.US,D,20200622,000000,5.14012,5.1599,4.84185,5.0904,245905.41860749,0
+WTTR.US,D,20200623,000000,5.18983,5.25942,4.98104,5.0904,196721.11628134,0
+WTTR.US,D,20200624,000000,4.96116,4.96116,4.57341,4.59329,258153.21511926,0
+WTTR.US,D,20200625,000000,4.56347,4.92139,4.56347,4.91145,204057.52325817,0
+WTTR.US,D,20200626,000000,4.84185,4.84185,4.42428,4.56347,697719.0581476,0
+WTTR.US,D,20200629,000000,4.64301,4.85179,4.58335,4.83191,267567.63372402,0
+WTTR.US,D,20200630,000000,4.75237,4.92139,4.56347,4.87168,212399.7441885,0
+WTTR.US,D,20200701,000000,4.9015,5.05064,4.60821,4.65295,277098.72674739,0
+WTTR.US,D,20200702,000000,4.7126,4.83191,4.6778,4.7126,211326.54070012,0
+WTTR.US,D,20200706,000000,4.76231,4.98104,4.76231,4.82197,268455.76744496,0
+WTTR.US,D,20200707,000000,4.68277,4.73249,4.32983,4.38451,241417.47674698,0
+WTTR.US,D,20200708,000000,4.36462,4.46405,4.2304,4.46405,202363.73256048,0
+WTTR.US,D,20200709,000000,4.44416,4.46405,4.01665,4.08624,264531.08139841,0
+WTTR.US,D,20200710,000000,4.05642,4.25317,4.05642,4.24532,136466.82558297,0
+WTTR.US,D,20200713,000000,4.3348,4.34474,4.03653,4.08624,172991.95349037,0
+WTTR.US,D,20200714,000000,4.08624,4.38451,4.00671,4.37457,218987.82558393,0
+WTTR.US,D,20200715,000000,4.56347,4.7822,4.44416,4.73249,446307.81395865,0
+WTTR.US,D,20200716,000000,4.76231,4.76231,4.47399,4.62312,195267.71511854,0
+WTTR.US,D,20200717,000000,4.59329,4.73249,4.5237,4.60324,137486.72093182,0
+WTTR.US,D,20200720,000000,4.56347,4.60324,4.42428,4.48393,136709.22674577,0
+WTTR.US,D,20200721,000000,4.65295,4.94127,4.63306,4.70266,310476.66279429,0
+WTTR.US,D,20200722,000000,4.61318,4.63306,4.48164,4.56347,149519.27325754,0
+WTTR.US,D,20200723,000000,4.47399,4.77225,4.46405,4.76231,190168.23837429,0
+WTTR.US,D,20200724,000000,4.77225,4.93133,4.63306,4.67283,215101.3604676,0
+WTTR.US,D,20200727,000000,4.59329,4.72254,4.4889,4.58335,142258.30232723,0
+WTTR.US,D,20200728,000000,4.48393,4.64301,4.47399,4.54358,128677.80232707,0
+WTTR.US,D,20200729,000000,4.58335,4.7822,4.54358,4.68277,173895.17442061,0
+WTTR.US,D,20200730,000000,4.55353,4.87168,4.39445,4.77225,269113.56977055,0
+WTTR.US,D,20200731,000000,4.60324,4.72254,4.35468,4.41434,339782.05814346,0
+WTTR.US,D,20200803,000000,4.48393,4.70266,4.38292,4.58335,232941.48256083,0
+WTTR.US,D,20200804,000000,4.50382,4.77225,4.50382,4.7126,123511.94186189,0
+WTTR.US,D,20200805,000000,4.87168,5.13017,4.7822,4.98104,245622.78488656,0
+WTTR.US,D,20200806,000000,5.02081,5.07052,4.92139,4.9711,332116.75000384,0
+WTTR.US,D,20200807,000000,4.9711,4.99098,4.83191,4.98104,172796.82558339,0
+WTTR.US,D,20200810,000000,4.99098,5.46821,4.92139,5.3489,271848.37791012,0
+WTTR.US,D,20200811,000000,5.49803,5.95538,5.3489,5.82613,356902.01744599,0
+WTTR.US,D,20200812,000000,5.96532,5.96532,5.51792,5.58751,243597.07558421,0
+WTTR.US,D,20200813,000000,5.61734,5.72671,5.4185,5.49803,193749.9418627,0
+WTTR.US,D,20200814,000000,5.39861,5.68694,5.39861,5.63723,103830.1744198,0
+WTTR.US,D,20200817,000000,5.57757,5.65711,5.46821,5.5378,156211.95930413,0
+WTTR.US,D,20200818,000000,5.48809,5.55769,5.27931,5.36879,181208.44767651,0
+WTTR.US,D,20200819,000000,5.4185,5.50798,5.29919,5.33896,176376.5174439,0
+WTTR.US,D,20200820,000000,5.24948,5.40855,5.16,5.2296,190861.24418825,0
+WTTR.US,D,20200821,000000,5.15006,5.16994,4.7822,4.82197,185999.13953703,0
+WTTR.US,D,20200824,000000,4.89156,5.10035,4.82197,4.98104,97427.162791824,0
+WTTR.US,D,20200825,000000,5.04069,5.0904,4.9015,4.9711,80046.697675344,0
+WTTR.US,D,20200826,000000,4.93133,4.94127,4.79214,4.83191,92548.965117349,0
+WTTR.US,D,20200827,000000,4.84185,4.93133,4.64301,4.68277,169694.8953508,0
+WTTR.US,D,20200828,000000,4.7126,4.9015,4.67283,4.89156,166386.77325774,0
+WTTR.US,D,20200831,000000,4.91145,4.91145,4.72254,4.74243,225089.09302586,0
+WTTR.US,D,20200901,000000,4.67283,4.73249,4.31491,4.46405,336037.41279458,0
+WTTR.US,D,20200902,000000,4.44416,4.67283,4.41434,4.62312,419513.93605136,0
+WTTR.US,D,20200903,000000,4.65295,4.79214,4.49387,4.5237,195121.87209528,0
+WTTR.US,D,20200904,000000,4.67283,4.67283,4.41434,4.44416,108892.43604777,0
+WTTR.US,D,20200908,000000,4.41434,4.44416,4.04647,4.21549,229897.88953754,0
+WTTR.US,D,20200909,000000,4.2652,4.34474,4.16578,4.28509,168092.63372287,0
+WTTR.US,D,20200910,000000,4.27514,4.27514,4.03653,4.03653,169570.17442056,0
+WTTR.US,D,20200911,000000,4.06636,4.16578,3.94705,4.00671,154247.60465295,0
+WTTR.US,D,20200914,000000,4.02659,5.12023,4.01665,5.03075,1162952.2674553,0
+WTTR.US,D,20200915,000000,4.96116,5.30913,4.89156,5.16,743588.19768301,0
+WTTR.US,D,20200916,000000,5.20971,5.95538,5.11029,5.63723,956549.18605757,0
+WTTR.US,D,20200917,000000,5.51792,5.72671,5.39861,5.44832,699029.63372901,0
+WTTR.US,D,20200918,000000,5.46821,5.49803,4.88162,4.93133,4228573.6221419,0
+WTTR.US,D,20200921,000000,4.88162,4.99098,4.15584,4.28509,375227.94767876,0
+WTTR.US,D,20200922,000000,4.31491,4.3514,4.04647,4.05642,307791.13953844,0
+WTTR.US,D,20200923,000000,4.01665,4.09618,3.89734,3.91723,740393.7325667,0
+WTTR.US,D,20200924,000000,3.92717,3.92717,3.53445,3.57919,382375.26163233,0
+WTTR.US,D,20200925,000000,3.5096,3.74821,3.45491,3.73827,552502.65698313,0
+WTTR.US,D,20200928,000000,3.82775,4.16578,3.8178,4.09618,228333.84883985,0
+WTTR.US,D,20200929,000000,4.04647,4.11607,3.90728,4.08624,405316.87209771,0
+WTTR.US,D,20200930,000000,4.13595,4.20555,3.66867,3.8178,256364.87790994,0
+WTTR.US,D,20201001,000000,3.80786,3.94705,3.68855,3.8874,287158.8779103,0
+WTTR.US,D,20201002,000000,3.6985,3.90728,3.36673,3.87746,636788.86047248,0
+WTTR.US,D,20201005,000000,3.89734,4.06636,3.89734,4.06636,175233.91279272,0
+WTTR.US,D,20201006,000000,4.12601,4.19561,3.98682,4.01665,323382.26163165,0
+WTTR.US,D,20201007,000000,3.95699,4.0763,3.68855,3.91723,471015.63372638,0
+WTTR.US,D,20201008,000000,4.04647,4.04647,3.83769,3.93711,355580.37791109,0
+WTTR.US,D,20201009,000000,3.99676,4.0763,3.74821,3.75815,283734.08139863,0
+WTTR.US,D,20201012,000000,3.75815,3.86751,3.72832,3.79792,296011.04651505,0
+WTTR.US,D,20201013,000000,3.74821,3.77803,3.57919,3.61896,199131.04651393,0
+WTTR.US,D,20201014,000000,3.63884,3.76809,3.61399,3.64879,298425.00000345,0
+WTTR.US,D,20201015,000000,3.56925,3.75815,3.43006,3.72832,1703924.2732755,0
+WTTR.US,D,20201016,000000,3.70844,3.87746,3.58913,3.59908,575735.95349503,0
+WTTR.US,D,20201019,000000,3.57919,3.64879,3.38035,3.42012,347786.32558542,0
+WTTR.US,D,20201020,000000,3.44994,3.55931,3.38035,3.45988,382493.94767884,0
+WTTR.US,D,20201021,000000,3.44,3.48971,3.38532,3.41017,292893.0232592,0
+WTTR.US,D,20201022,000000,3.44,3.47977,3.35052,3.39029,246837.80814239,0
+WTTR.US,D,20201023,000000,3.44,3.54936,3.31075,3.42012,341507.02907372,0
+WTTR.US,D,20201026,000000,3.34058,3.35539,3.09202,3.19145,270222.98256126,0
+WTTR.US,D,20201027,000000,3.22127,3.22127,3.05225,3.12185,313544.39535246,0
+WTTR.US,D,20201028,000000,2.98266,3.07214,2.89318,2.94289,287314.77907309,0
+WTTR.US,D,20201029,000000,2.88324,3.0274,2.78362,3.02243,291492.93023593,0
+WTTR.US,D,20201030,000000,2.9926,3.03237,2.92301,3.00254,338913.03488764,0
+WTTR.US,D,20201102,000000,3.05225,3.31075,2.9926,3.24116,273810.7209334,0
+WTTR.US,D,20201103,000000,3.39029,3.43006,3.24116,3.40023,169439.41860661,0
+WTTR.US,D,20201104,000000,3.26104,3.3704,2.84347,3.07214,278724.12209625,0
+WTTR.US,D,20201105,000000,3.03237,3.28092,3.03237,3.2511,150665.90116453,0
+WTTR.US,D,20201106,000000,3.26104,3.30081,3.1815,3.27098,340559.55232952,0
+WTTR.US,D,20201109,000000,3.76809,3.99179,3.63884,3.85757,398368.70930693,0
+WTTR.US,D,20201110,000000,3.95699,4.00671,3.79792,3.94705,283159.76163118,0
+WTTR.US,D,20201111,000000,3.99676,3.99676,3.76014,3.86751,181729.45930443,0
+WTTR.US,D,20201112,000000,3.77803,3.86751,3.6985,3.79792,211092.18604895,0
+WTTR.US,D,20201113,000000,3.86751,3.92717,3.72832,3.79792,190206.45930452,0
+WTTR.US,D,20201116,000000,3.87746,4.32486,3.87746,4.31491,390078.79070218,0
+WTTR.US,D,20201117,000000,4.17572,4.34474,4.03653,4.31491,271486.28488686,0
+WTTR.US,D,20201118,000000,4.35468,4.61318,4.25526,4.30497,395977.88953946,0
+WTTR.US,D,20201119,000000,4.27514,4.36462,4.10613,4.27514,200027.2267465,0
+WTTR.US,D,20201120,000000,4.20555,4.20555,3.94705,3.99676,357093.12209715,0
+WTTR.US,D,20201123,000000,4.09618,4.73099,4.05642,4.59329,473191.2093078,0
+WTTR.US,D,20201124,000000,4.73249,5.15006,4.71688,5.13017,442589.31977256,0
+WTTR.US,D,20201125,000000,5.05064,5.07052,4.84185,4.93133,250993.83139825,0
+WTTR.US,D,20201127,000000,4.85179,4.9015,4.56347,4.83191,134174.57558295,0
+WTTR.US,D,20201130,000000,4.72254,4.73249,4.18566,4.20555,515951.37791294,0
+WTTR.US,D,20201201,000000,4.36462,4.59329,4.30497,4.43422,364873.09302747,0
+WTTR.US,D,20201202,000000,4.37457,4.70266,4.31491,4.53364,247988.45930519,0
+WTTR.US,D,20201203,000000,4.55353,4.64301,4.44416,4.48393,196974.58139763,0
+WTTR.US,D,20201204,000000,4.61318,4.9711,4.61318,4.96116,248898.72093311,0
+WTTR.US,D,20201207,000000,4.93133,4.93133,4.5573,4.63306,255021.11046806,0
+WTTR.US,D,20201208,000000,4.53364,4.75734,4.51376,4.70266,394197.59884177,0
+WTTR.US,D,20201209,000000,4.79214,4.9711,4.61318,4.66289,232404.37790966,0
+WTTR.US,D,20201210,000000,4.70266,5.07052,4.58335,4.96116,232207.23837478,0
+WTTR.US,D,20201211,000000,4.87168,4.96116,4.70266,4.81202,183267.34883933,0
+WTTR.US,D,20201214,000000,4.87168,4.93133,4.4541,4.54358,445025.40116794,0
+WTTR.US,D,20201215,000000,4.7126,4.76231,4.49387,4.66289,368179.20349263,0
+WTTR.US,D,20201216,000000,4.76231,4.76231,4.48393,4.5237,351650.66279476,0
+WTTR.US,D,20201217,000000,4.55353,4.69272,4.46405,4.49387,410579.29070242,0
+WTTR.US,D,20201218,000000,4.49387,4.50382,4.10613,4.27514,2276986.7732821,0
+WTTR.US,D,20201221,000000,4.02659,4.27514,3.97688,4.08624,400346.13953951,0
+WTTR.US,D,20201222,000000,4.06636,4.19561,4.04647,4.08624,300062.46511975,0
+WTTR.US,D,20201223,000000,4.17572,4.31491,4.1459,4.25526,417608.92442343,0
+WTTR.US,D,20201224,000000,4.28509,4.29503,4.08624,4.18566,138370.83139695,0
+WTTR.US,D,20201228,000000,4.27514,4.38451,4.13595,4.1459,161173.63953675,0
+WTTR.US,D,20201229,000000,4.18566,4.19561,3.87746,3.95699,298775.02325927,0
+WTTR.US,D,20201230,000000,3.97688,4.10613,3.96694,4.01665,246331.88372378,0
+WTTR.US,D,20201231,000000,3.99676,4.21549,3.94457,4.0763,253892.58721224,0
+WTTR.US,D,20210104,000000,4.16578,4.40439,4.03653,4.17572,311530.75581755,0
+WTTR.US,D,20210105,000000,4.23538,4.81202,4.23538,4.62312,466839.49419144,0
+WTTR.US,D,20210106,000000,4.86173,5.38867,4.64301,5.27931,1036198.5872213,0
+WTTR.US,D,20210107,000000,5.33896,5.52786,5.25942,5.39861,463709.40116815,0
+WTTR.US,D,20210108,000000,5.47815,5.59845,5.28428,5.46821,452153.60465639,0
+WTTR.US,D,20210111,000000,5.29919,5.52786,5.28925,5.49803,453394.77907501,0
+WTTR.US,D,20210112,000000,5.56763,5.89572,5.55769,5.84601,454254.75000525,0
+WTTR.US,D,20210113,000000,5.82613,5.82613,5.45837,5.49803,359957.68023672,0
+WTTR.US,D,20210114,000000,5.49803,6.06474,5.49803,5.87584,424975.50581887,0
+WTTR.US,D,20210115,000000,5.67699,5.99514,5.61734,5.82613,427415.61047006,0
+WTTR.US,D,20210119,000000,5.94543,5.94543,5.68694,5.7963,460092.49419137,0
+WTTR.US,D,20210120,000000,5.84601,5.95538,5.46821,5.57757,318815.86628276,0
+WTTR.US,D,20210121,000000,5.45827,5.55769,5.08046,5.16,356919.1162832,0
+WTTR.US,D,20210122,000000,5.00092,5.5378,5.00092,5.52786,496985.75000575,0
+WTTR.US,D,20210125,000000,5.39861,5.52786,5.17889,5.46821,336434.70930621,0
+WTTR.US,D,20210126,000000,5.61734,5.81618,5.36879,5.40855,176447.9302346,0
+WTTR.US,D,20210127,000000,5.20971,5.51792,4.96116,5.00092,561613.31977393,0
+WTTR.US,D,20210128,000000,5.02081,5.13017,4.83191,5.10035,322379.46512001,0
+WTTR.US,D,20210129,000000,5.07052,5.17988,4.88162,4.99098,228102.51163054,0
+WTTR.US,D,20210201,000000,4.98104,5.18983,4.7822,5.0904,359812.84302742,0
+WTTR.US,D,20210202,000000,5.31908,5.55769,5.24948,5.27931,601816.70930928,0
+WTTR.US,D,20210203,000000,5.28925,5.59746,5.28925,5.58751,265215.03488679,0
+WTTR.US,D,20210204,000000,5.61734,5.89572,5.46821,5.88578,360651.69186463,0
+WTTR.US,D,20210205,000000,6.0548,6.0548,5.76647,5.81618,177795.72093229,0
+WTTR.US,D,20210208,000000,5.99514,6.39283,5.96532,6.27353,274128.5581427,0
+WTTR.US,D,20210209,000000,6.1741,6.1741,5.8659,5.95538,323018.15698048,0
+WTTR.US,D,20210210,000000,5.96532,6.16416,5.87584,5.95538,238496.59302601,0
+WTTR.US,D,20210211,000000,5.93549,5.95388,5.52786,5.63723,221395.74418861,0
+WTTR.US,D,20210212,000000,5.6074,5.89572,5.50798,5.78636,231017.36046779,0
+WTTR.US,D,20210216,000000,6.01503,6.18405,5.97526,6.0548,362809.16279489,0
+WTTR.US,D,20210217,000000,6.04486,6.09457,5.76647,5.96532,187165.88372309,0
+WTTR.US,D,20210218,000000,5.90566,5.97526,5.70682,5.80624,264614.56395655,0
+WTTR.US,D,20210219,000000,5.84601,6.0548,5.78636,5.94543,285025.54651492,0
+WTTR.US,D,20210222,000000,5.96532,6.60162,5.96532,6.35306,345408.58139934,0
+WTTR.US,D,20210223,000000,6.41272,6.66127,6.24609,6.55191,499260.90116856,0
+WTTR.US,D,20210224,000000,6.49225,6.92971,6.38289,6.56185,923593.69187114,0
+WTTR.US,D,20210225,000000,6.56185,6.64139,6.19399,6.21387,619414.43023972,0
+WTTR.US,D,20210226,000000,6.34312,6.4326,5.96532,6.28347,533373.08140151,0
+WTTR.US,D,20210301,000000,6.54197,6.87006,6.37295,6.74081,941893.47094112,0
+WTTR.US,D,20210302,000000,6.74081,6.79052,6.20393,6.2437,886356.44768467,0
+WTTR.US,D,20210303,000000,6.37295,6.4837,6.21387,6.27353,1309194.5988523,0
+WTTR.US,D,20210304,000000,6.39283,6.4325,6.08462,6.27353,630642.33140264,0
+WTTR.US,D,20210305,000000,6.51214,7.35723,6.30335,7.33734,752207.01745056,0
+WTTR.US,D,20210308,000000,7.43676,7.53618,6.96948,7.28763,831147.31977705,0
+WTTR.US,D,20210309,000000,7.35723,7.35723,6.6215,6.64139,406916.11628377,0
+WTTR.US,D,20210310,000000,6.64139,6.93965,6.62876,6.89988,470890.91279614,0
+WTTR.US,D,20210311,000000,7.02913,7.02913,6.72092,6.76069,566961.23256469,0
+WTTR.US,D,20210312,000000,6.85017,6.94124,6.63145,6.71098,261453.2907007,0
+WTTR.US,D,20210315,000000,6.56185,6.61156,6.16416,6.31329,499147.24419182,0
+WTTR.US,D,20210316,000000,6.16416,6.21387,5.93549,6.04486,398677.49419066,0
+WTTR.US,D,20210317,000000,5.99514,6.04486,5.83607,5.89572,446455.66860981,0
+WTTR.US,D,20210318,000000,5.89572,5.96701,5.47815,5.51792,546636.75000632,0
+WTTR.US,D,20210319,000000,5.48809,5.83607,5.38867,5.58751,2091341.6802567,0
+WTTR.US,D,20210322,000000,5.56763,5.72671,5.31908,5.61734,605269.66861165,0
+WTTR.US,D,20210323,000000,5.42844,5.54775,5.11029,5.12023,552548.92442499,0
+WTTR.US,D,20210324,000000,5.27931,5.56763,5.15006,5.16,544269.06395978,0
+WTTR.US,D,20210325,000000,4.99098,5.30913,4.86173,5.28925,457919.93605181,0
+WTTR.US,D,20210326,000000,5.46821,5.51792,5.23954,5.35884,346475.75000401,0
+WTTR.US,D,20210329,000000,5.28925,5.35884,4.94127,4.9711,308213.58139891,0
+WTTR.US,D,20210330,000000,4.88162,5.04069,4.85179,4.99098,239241.90116556,0
+WTTR.US,D,20210331,000000,4.9711,5.05064,4.79214,4.95121,562869.58140186,0
+WTTR.US,D,20210401,000000,4.9711,5.1948,4.93133,5.17988,376147.26163226,0
+WTTR.US,D,20210405,000000,5.20971,5.20971,4.79711,5.02081,422787.86047,0
+WTTR.US,D,20210406,000000,5.03075,5.21965,4.85179,4.85179,386983.90116726,0
+WTTR.US,D,20210407,000000,4.86173,5.01087,4.7822,4.82197,325800.23837586,0
+WTTR.US,D,20210408,000000,4.7822,5.02081,4.67283,4.99098,309004.15116636,0
+WTTR.US,D,20210409,000000,5.02081,5.05064,4.80208,4.88162,251492.71511919,0
+WTTR.US,D,20210412,000000,4.93133,5.01087,4.77225,4.86173,218595.55814206,0
+WTTR.US,D,20210413,000000,4.83191,4.93133,4.68277,4.86173,393868.69767897,0
+WTTR.US,D,20210414,000000,4.95121,5.23954,4.91145,5.14012,414563.31977223,0
+WTTR.US,D,20210415,000000,5.16994,5.16994,4.82197,4.9711,305324.88372446,0
+WTTR.US,D,20210416,000000,5.02081,5.02081,4.81202,4.87168,352794.27325989,0
+WTTR.US,D,20210419,000000,4.86173,4.95121,4.79214,4.86173,168258.5930252,0
+WTTR.US,D,20210420,000000,4.82197,4.82197,4.39445,4.50382,491386.38372661,0
+WTTR.US,D,20210421,000000,4.42428,4.62312,4.34474,4.60324,219852.82558394,0
+WTTR.US,D,20210422,000000,4.66289,4.72254,4.48393,4.58335,232154.9360492,0
+WTTR.US,D,20210423,000000,4.60324,4.81202,4.51873,4.68277,316707.68023622,0
+WTTR.US,D,20210426,000000,4.7126,5.02081,4.70266,5.00092,406740.09884191,0
+WTTR.US,D,20210427,000000,5.05064,5.14012,4.7822,5.13017,1062871.7674541,0
+WTTR.US,D,20210428,000000,5.14012,5.28925,5.07052,5.15006,502627.36047093,0
+WTTR.US,D,20210429,000000,5.27931,5.30913,5.06058,5.15006,405827.82558609,0
+WTTR.US,D,20210430,000000,5.02081,5.13017,4.77225,4.80208,347019.89535285,0
+WTTR.US,D,20210503,000000,4.95121,5.26936,4.93133,5.24948,387869.01744634,0
+WTTR.US,D,20210504,000000,5.23954,5.33896,4.97398,5.32902,331456.93605034,0
+WTTR.US,D,20210505,000000,5.13017,6.09457,5.13017,6.04486,796082.63373013,0
+WTTR.US,D,20210506,000000,5.96532,6.20393,5.71676,6.15422,648362.7616354,0
+WTTR.US,D,20210507,000000,6.10451,6.95954,6.10451,6.83029,981664.36047646,0
+WTTR.US,D,20210510,000000,6.9496,7.19815,6.31329,6.31329,606139.69768143,0
+WTTR.US,D,20210511,000000,6.08462,6.58173,6.08462,6.55191,589094.16861146,0
+WTTR.US,D,20210512,000000,6.51214,6.79052,6.03491,6.11445,431327.22093522,0
+WTTR.US,D,20210513,000000,6.06474,6.31329,5.81618,6.15422,286585.5639568,0
+WTTR.US,D,20210514,000000,6.22382,6.4326,6.11445,6.36301,324163.77907351,0
+WTTR.US,D,20210517,000000,6.31329,6.5022,6.23376,6.40277,403224.77907443,0
+WTTR.US,D,20210518,000000,6.42266,6.49225,6.18405,6.19399,271744.77907291,0
+WTTR.US,D,20210519,000000,5.88578,5.97526,5.55769,5.59746,298447.12791043,0
+WTTR.US,D,20210520,000000,5.63723,5.63723,5.36382,5.38867,294105.02907317,0
+WTTR.US,D,20210521,000000,5.54775,5.70682,5.40855,5.56763,291498.96511965,0
+WTTR.US,D,20210524,000000,5.56763,5.82613,5.13087,5.54775,2078452.1744426,0
+WTTR.US,D,20210525,000000,5.26936,5.44335,5.10035,5.11029,561409.13954137,0
+WTTR.US,D,20210526,000000,5.12023,5.32902,5.03075,5.28925,201854.79070001,0
+WTTR.US,D,20210527,000000,5.36879,5.55769,5.30913,5.43838,964886.37791813,0
+WTTR.US,D,20210528,000000,5.56763,5.85595,5.46821,5.64717,531210.58140149,0
+WTTR.US,D,20210601,000000,5.81618,6.2437,5.64717,6.1741,558758.8197739,0
+WTTR.US,D,20210602,000000,6.26358,6.78058,6.19399,6.6215,981847.418616,0
+WTTR.US,D,20210603,000000,6.55191,6.97932,6.47237,6.63145,762353.66861346,0
+WTTR.US,D,20210604,000000,6.72092,6.78058,6.36301,6.71098,540863.37791323,0
+WTTR.US,D,20210607,000000,6.75075,6.86012,6.54197,6.71098,337616.54070158,0
+WTTR.US,D,20210608,000000,6.68116,6.84023,6.61156,6.77064,314914.31395713,0
+WTTR.US,D,20210609,000000,6.80046,6.86012,6.64139,6.70104,190985.96511849,0
+WTTR.US,D,20210610,000000,6.78058,6.91977,6.53202,6.6215,184683.53488586,0
+WTTR.US,D,20210611,000000,6.6911,6.76069,6.52208,6.66127,267961.9127938,0
+WTTR.US,D,20210614,000000,6.63145,6.64139,5.93052,6.0548,653895.74419361,0
+WTTR.US,D,20210615,000000,6.10451,6.33318,6.07965,6.29341,376539.52907412,0
+WTTR.US,D,20210616,000000,6.23376,6.53202,6.03491,6.26358,330918.82558522,0
+WTTR.US,D,20210617,000000,6.23376,6.33318,5.57757,5.94543,625284.36047234,0
+WTTR.US,D,20210618,000000,5.66705,6.08462,5.63723,5.99514,1518586.9593199,0
+WTTR.US,D,20210621,000000,6.12439,6.58173,5.98023,6.54197,416094.16860946,0
+WTTR.US,D,20210622,000000,6.46243,6.52208,6.29341,6.47237,445726.45349352,0
+WTTR.US,D,20210623,000000,6.57179,6.86012,6.57179,6.63145,405014.12209771,0
+WTTR.US,D,20210624,000000,6.70104,6.79052,6.54197,6.72092,325240.00000376,0
+WTTR.US,D,20210625,000000,6.76069,6.82929,6.54197,6.54197,771101.23256705,0
+WTTR.US,D,20210628,000000,6.53202,6.59068,5.95538,6.14428,275198.74418923,0
+WTTR.US,D,20210629,000000,6.21387,6.32324,6.12439,6.14428,194083.87209527,0
+WTTR.US,D,20210630,000000,6.18405,6.30335,6.00509,6.00509,294229.7500034,0
+WTTR.US,D,20210701,000000,6.27353,6.39283,6.08462,6.25364,319415.33139904,0
+WTTR.US,D,20210702,000000,6.25364,6.25364,5.94543,6.02497,216360.63953738,0
+WTTR.US,D,20210706,000000,6.01503,6.02497,5.51295,5.56763,547670.72675052,0
+WTTR.US,D,20210707,000000,5.55769,5.65711,5.24948,5.47815,301868.90698023,0
+WTTR.US,D,20210708,000000,5.27931,5.55769,5.27931,5.46821,284453.23837538,0
+WTTR.US,D,20210709,000000,5.72671,6.39283,5.36879,5.6074,1029459.6337328,0
+WTTR.US,D,20210712,000000,5.51792,5.82613,5.46821,5.7963,858726.73838202,0
+WTTR.US,D,20210713,000000,5.71676,5.93549,5.62728,5.81618,375735.88372527,0
+WTTR.US,D,20210714,000000,5.83607,5.96532,5.52786,5.71676,742419.44186905,0
+WTTR.US,D,20210715,000000,5.72671,5.97526,5.56763,5.62728,585507.43605328,0
+WTTR.US,D,20210716,000000,5.73665,5.75653,5.31908,5.45827,472794.91861012,0
+WTTR.US,D,20210719,000000,5.21965,5.4185,5.15006,5.3489,668672.15698447,0
+WTTR.US,D,20210720,000000,5.37873,5.66705,5.28925,5.37873,622657.1744258,0
+WTTR.US,D,20210721,000000,5.5378,5.78636,5.41979,5.77642,383410.24419048,0
+WTTR.US,D,20210722,000000,5.74659,5.75156,5.5378,5.65711,318984.84302694,0
+WTTR.US,D,20210723,000000,5.66705,5.67202,5.51792,5.59746,316869.61628273,0
+WTTR.US,D,20210726,000000,5.64717,5.90566,5.64717,5.87584,236323.0290725,0
+WTTR.US,D,20210727,000000,5.82613,5.84104,5.4185,5.52786,829561.15117238,0
+WTTR.US,D,20210728,000000,5.58751,5.74659,5.43838,5.66705,162957.95349026,0
+WTTR.US,D,20210729,000000,5.77642,5.80624,5.5378,5.74659,166119.22674611,0
+WTTR.US,D,20210730,000000,5.72671,5.92555,5.65711,5.91561,380233.88372533,0
+WTTR.US,D,20210802,000000,5.95538,6.33318,5.65711,5.66705,361901.91860883,0
+WTTR.US,D,20210803,000000,5.66705,5.97526,5.63723,5.95538,371657.30814383,0
+WTTR.US,D,20210804,000000,5.66705,5.80624,5.33896,5.3489,505219.3430291,0
+WTTR.US,D,20210805,000000,5.3489,5.52786,5.25445,5.42844,386290.8953533,0
+WTTR.US,D,20210806,000000,5.45827,5.64717,5.32902,5.33896,219559.12790951,0
+WTTR.US,D,20210809,000000,5.23954,5.35884,5.05064,5.16994,295334.13372434,0
+WTTR.US,D,20210810,000000,5.23954,5.51792,5.17988,5.39861,233351.85465386,0
+WTTR.US,D,20210811,000000,5.31908,5.49803,5.18983,5.47815,200592.49418837,0
+WTTR.US,D,20210812,000000,5.46821,5.55769,5.40855,5.51792,225964.1511654,0
+WTTR.US,D,20210813,000000,5.49803,5.49803,5.25942,5.32902,296489.81395692,0
+WTTR.US,D,20210816,000000,5.19977,5.28925,5.05064,5.25942,272064.62791012,0
+WTTR.US,D,20210817,000000,5.18983,5.44832,5.03075,5.36879,447785.35465634,0
+WTTR.US,D,20210818,000000,5.30913,5.65711,5.30913,5.37873,302358.73837559,0
+WTTR.US,D,20210819,000000,5.26936,5.37873,5.08046,5.28925,483930.28488932,0
+WTTR.US,D,20210820,000000,5.20971,5.42347,5.18983,5.31908,290090.82558475,0
+WTTR.US,D,20210823,000000,5.5378,5.56763,5.32902,5.36879,224199.95349096,0
+WTTR.US,D,20210824,000000,5.50798,5.6074,5.44136,5.5378,206796.35465355,0
+WTTR.US,D,20210825,000000,5.52786,5.68694,5.38867,5.66705,209326.98256056,0
+WTTR.US,D,20210826,000000,5.61734,5.75653,5.55769,5.62728,205867.98837447,0
+WTTR.US,D,20210827,000000,5.50798,5.73168,5.46821,5.61734,582613.70930906,0
+WTTR.US,D,20210830,000000,5.63723,5.65711,5.30913,5.32902,197450.33139763,0
+WTTR.US,D,20210831,000000,5.27931,5.45827,5.24948,5.31908,440021.47674927,0
+WTTR.US,D,20210901,000000,5.33896,5.51792,5.21965,5.50798,248603.01163078,0
+WTTR.US,D,20210902,000000,5.50798,5.6074,5.43838,5.51792,402453.31977209,0
+WTTR.US,D,20210903,000000,5.56763,5.56763,5.3489,5.39861,214688.97674667,0
+WTTR.US,D,20210907,000000,5.33896,5.45329,5.23994,5.3489,220040.91279324,0
+WTTR.US,D,20210908,000000,5.3489,5.41353,5.16,5.18983,320238.087213,0
+WTTR.US,D,20210909,000000,5.12023,5.19977,5.03075,5.14012,247871.78488659,0
+WTTR.US,D,20210910,000000,5.20971,5.26936,5.11029,5.13017,154842.04069946,0
+WTTR.US,D,20210913,000000,5.17988,5.67023,5.17988,5.51792,1006714.1569884,0
+WTTR.US,D,20210914,000000,5.56763,5.63723,5.2296,5.23954,346928.36628308,0
+WTTR.US,D,20210915,000000,5.36879,5.44832,5.26936,5.33896,375392.90116713,0
+WTTR.US,D,20210916,000000,5.3489,5.51792,5.25942,5.45827,404767.6976791,0
+WTTR.US,D,20210917,000000,5.47815,5.47815,5.0904,5.15006,1665832.0872286,0
+WTTR.US,D,20210920,000000,4.98104,5.08046,4.85179,5.04069,312542.60465478,0
+WTTR.US,D,20210921,000000,5.0904,5.0904,4.87168,4.94127,197026.88372321,0
+WTTR.US,D,20210922,000000,5.05064,5.2296,4.99098,5.06058,276616.94186366,0
+WTTR.US,D,20210923,000000,5.15006,5.39861,5.04069,5.35884,289581.88372428,0
+WTTR.US,D,20210924,000000,5.27931,5.45827,5.2296,5.32902,235618.95930505,0
+WTTR.US,D,20210927,000000,5.46821,5.59746,5.32902,5.54775,1646376.627926,0
+WTTR.US,D,20210928,000000,5.52786,5.75653,5.40855,5.4185,473271.67442408,0
+WTTR.US,D,20210929,000000,5.42844,5.42844,5.06058,5.15006,323664.89535258,0
+WTTR.US,D,20210930,000000,5.12023,5.2296,5.00092,5.16,234932.99418876,0
+WTTR.US,D,20211001,000000,5.17988,5.42844,5.17988,5.40855,344292.12791096,0
+WTTR.US,D,20211004,000000,5.56763,6.01006,5.50798,5.72671,536479.03488992,0
+WTTR.US,D,20211005,000000,5.77642,5.96532,5.64717,5.68694,490104.97674985,0
+WTTR.US,D,20211006,000000,5.5378,5.57757,5.17988,5.26936,392765.31977198,0
+WTTR.US,D,20211007,000000,5.27931,5.63723,5.16994,5.58751,303550.62791049,0
+WTTR.US,D,20211008,000000,5.59746,5.96532,5.55769,5.92555,370621.31977173,0
+WTTR.US,D,20211011,000000,6.02497,6.30335,5.94543,5.94543,232156.9476771,0
+WTTR.US,D,20211012,000000,5.91561,6.15422,5.87584,6.09457,213263.73837456,0
+WTTR.US,D,20211013,000000,6.13434,6.33318,5.8659,6.31329,403982.15698141,0
+WTTR.US,D,20211014,000000,6.38289,6.48231,6.2437,6.44254,391042.36046964,0
+WTTR.US,D,20211015,000000,6.6563,6.71098,6.46243,6.47237,472634.99419151,0
+WTTR.US,D,20211018,000000,6.53202,6.61156,6.31329,6.52208,445440.80233073,0
+WTTR.US,D,20211019,000000,6.46243,6.70104,6.41272,6.67121,299698.36046858,0
+WTTR.US,D,20211020,000000,6.6215,6.71098,6.54216,6.61156,199943.74418836,0
+WTTR.US,D,20211021,000000,6.59168,6.59665,6.18405,6.37295,464720.24419142,0
+WTTR.US,D,20211022,000000,6.47237,6.52208,6.2437,6.34312,281607.79070093,0
+WTTR.US,D,20211025,000000,6.4326,6.67121,6.4326,6.6215,249017.40697962,0
+WTTR.US,D,20211026,000000,6.61156,6.7259,6.49225,6.6215,464802.72093561,0
+WTTR.US,D,20211027,000000,6.49225,6.67121,6.1741,6.18405,374605.34884154,0
+WTTR.US,D,20211028,000000,6.13434,6.38289,6.08472,6.29341,233254.29070037,0
+WTTR.US,D,20211029,000000,6.32324,6.32324,5.95538,5.97526,390484.13372544,0
+WTTR.US,D,20211101,000000,6.04486,6.2437,5.97526,6.20393,499200.55233135,0
+WTTR.US,D,20211102,000000,6.1741,6.1741,5.86092,5.93549,314776.5174455,0
+WTTR.US,D,20211103,000000,5.93052,6.5022,5.66705,6.46243,523770.57558745,0
+WTTR.US,D,20211104,000000,6.64139,6.77064,6.35306,6.42266,321913.77325954,0
+WTTR.US,D,20211105,000000,6.58173,7.46659,6.5022,7.16832,2282793.3372357,0
+WTTR.US,D,20211108,000000,7.02913,7.40694,6.95954,7.10867,545157.19768072,0
+WTTR.US,D,20211109,000000,7.12855,7.42682,6.88994,7.40694,383817.59884165,0
+WTTR.US,D,20211110,000000,7.39699,7.42682,6.92971,6.96948,304417.6395384,0
+WTTR.US,D,20211111,000000,6.89988,7.08879,6.6911,6.71098,330054.83139916,0
+WTTR.US,D,20211112,000000,6.66127,6.82035,6.5022,6.56185,413152.16279547,0
+WTTR.US,D,20211115,000000,6.57179,6.63145,6.29341,6.48231,344703.50581794,0
+WTTR.US,D,20211116,000000,6.47237,6.59168,6.29351,6.47237,260968.48837511,0
+WTTR.US,D,20211117,000000,6.36301,6.4326,6.12439,6.19399,353813.16279479,0
+WTTR.US,D,20211118,000000,6.19399,6.30335,5.84601,5.9852,408243.79070239,0
+WTTR.US,D,20211119,000000,5.75653,5.84104,5.26936,5.30913,628143.88954215,0
+WTTR.US,D,20211122,000000,5.32902,5.72671,5.30913,5.67699,457015.70930761,0
+WTTR.US,D,20211123,000000,5.78636,6.07468,5.75156,6.01503,620361.90698392,0
+WTTR.US,D,20211124,000000,5.95538,6.07468,5.89572,5.96532,344473.17442259,0
+WTTR.US,D,20211126,000000,5.71676,5.82613,5.43838,5.76647,366213.84302749,0
+WTTR.US,D,20211129,000000,5.91561,5.9852,5.8659,5.96532,350012.19186451,0
+WTTR.US,D,20211130,000000,5.76647,5.90566,5.68694,5.69688,1074314.9128031,0
+WTTR.US,D,20211201,000000,5.94543,5.96532,5.50798,5.65711,937600.65698758,0
+WTTR.US,D,20211202,000000,5.56763,5.87584,5.55769,5.85595,337496.84884111,0
+WTTR.US,D,20211203,000000,5.97526,6.01503,5.82613,5.8659,358078.81977158,0
+WTTR.US,D,20211206,000000,6.02497,6.0548,5.81618,5.87584,179065.0581416,0
+WTTR.US,D,20211207,000000,5.9852,6.14428,5.9852,6.08462,298767.98256159,0
+WTTR.US,D,20211208,000000,6.07468,6.27353,5.9852,6.19399,315079.2674455,0
+WTTR.US,D,20211209,000000,6.13434,6.47237,6.0548,6.38289,333185.93023641,0
+WTTR.US,D,20211210,000000,6.48231,6.55191,6.22382,6.45249,371432.00581825,0
+WTTR.US,D,20211213,000000,6.38289,6.41272,6.04486,6.22382,302931.04651513,0
+WTTR.US,D,20211214,000000,6.08462,6.38289,5.99514,6.03491,417940.84302809,0
+WTTR.US,D,20211215,000000,6.01503,6.11445,5.82613,5.96532,348058.90116681,0
+WTTR.US,D,20211216,000000,6.07468,6.14428,5.84601,5.92555,394186.53488828,0
+WTTR.US,D,20211217,000000,5.90566,6.04486,5.78178,6.02497,978117.86047642,0
+WTTR.US,D,20211220,000000,5.87584,6.04486,5.74659,5.9852,318341.1220967,0
+WTTR.US,D,20211221,000000,6.07468,6.12439,5.96035,6.04486,348441.11046914,0
+WTTR.US,D,20211222,000000,6.04486,6.1741,5.93549,6.1741,240407.63953766,0
+WTTR.US,D,20211223,000000,6.16416,6.33815,6.15422,6.19399,218374.27907229,0
+WTTR.US,D,20211227,000000,6.21387,6.35306,5.99514,6.34312,178230.2325602,0
+WTTR.US,D,20211228,000000,6.32324,6.39283,6.14428,6.2437,312704.54070129,0
+WTTR.US,D,20211229,000000,6.25364,6.25364,6.09457,6.13434,172497.09302525,0
+WTTR.US,D,20211230,000000,6.1741,6.26358,6.14428,6.1741,150510.00000174,0
+WTTR.US,D,20211231,000000,6.1741,6.23366,6.02497,6.19399,161115.30232744,0
+WTTR.US,D,20220103,000000,6.18405,6.67121,6.18405,6.66127,415429.3255862,0
+WTTR.US,D,20220104,000000,6.73087,6.93965,6.68116,6.70104,321232.83721302,0
+WTTR.US,D,20220105,000000,6.86012,6.95954,6.36301,6.38289,301480.66279418,0
+WTTR.US,D,20220106,000000,6.52208,6.68116,6.42266,6.66127,227210.35465379,0
+WTTR.US,D,20220107,000000,6.68116,6.82035,6.56185,6.56185,214332.91860713,0
+WTTR.US,D,20220110,000000,6.57179,6.68116,6.4326,6.57179,200646.80814185,0
+WTTR.US,D,20220111,000000,6.63145,6.70104,6.54197,6.6215,469627.61047055,0
+WTTR.US,D,20220112,000000,6.59168,6.6911,6.46243,6.61156,283139.64535211,0
+WTTR.US,D,20220113,000000,6.57179,6.90983,6.55042,6.6215,217729.5523281,0
+WTTR.US,D,20220114,000000,6.57179,6.78058,6.57179,6.76069,365357.89535306,0
+WTTR.US,D,20220118,000000,6.87006,6.95964,6.75244,6.8104,451323.80814475,0
+WTTR.US,D,20220119,000000,6.85017,6.89839,6.59168,6.67121,525994.43023864,0
+WTTR.US,D,20220120,000000,6.56185,6.95954,6.56185,6.58173,513267.866285,0
+WTTR.US,D,20220121,000000,6.49225,6.59168,6.25364,6.4326,569090.54070425,0
+WTTR.US,D,20220124,000000,6.27353,6.75075,6.22382,6.6911,479673.6802381,0
+WTTR.US,D,20220125,000000,6.63145,7.12358,6.45249,7.07884,521310.35465719,0
+WTTR.US,D,20220126,000000,7.08879,7.40694,6.92971,7.03908,618867.26744901,0
+WTTR.US,D,20220127,000000,7.16832,7.2416,6.36301,6.51214,667155.3895426,0
+WTTR.US,D,20220128,000000,6.45249,6.71098,6.2437,6.41272,650717.37210055,0
+WTTR.US,D,20220131,000000,6.34312,6.68911,6.32324,6.63145,476334.37791248,0
+WTTR.US,D,20220201,000000,6.59168,7.30751,6.59168,7.29757,609906.47093728,0
+WTTR.US,D,20220202,000000,7.15838,7.66543,7.15838,7.57595,1020283.5930351,0
+WTTR.US,D,20220203,000000,7.48647,7.60578,7.28763,7.44671,874322.88954499,0
+WTTR.US,D,20220204,000000,7.52624,7.61572,7.33734,7.34728,460468.66860997,0
+WTTR.US,D,20220207,000000,7.22798,7.31249,7.11861,7.17827,422533.38953977,0
+WTTR.US,D,20220208,000000,7.14844,7.30751,7.02913,7.08879,547359.93023889,0
+WTTR.US,D,20220209,000000,7.09873,7.20809,6.92971,6.97942,1206819.8372233,0
+WTTR.US,D,20220210,000000,6.89988,7.34728,6.89988,7.07884,844156.51745162,0
+WTTR.US,D,20220211,000000,7.11861,7.49642,7.10867,7.40694,722453.02907812,0
+WTTR.US,D,20220214,000000,7.28763,7.47653,7.1037,7.14844,504645.02326165,0
+WTTR.US,D,20220215,000000,6.97942,7.40922,6.9496,7.35723,617224.77326295,0
+WTTR.US,D,20220216,000000,7.41688,7.7052,7.41688,7.50636,411403.05233034,0
+WTTR.US,D,20220217,000000,7.44671,7.5859,7.41688,7.45665,315039.03488736,0
+WTTR.US,D,20220218,000000,7.31746,7.56601,7.31746,7.43676,344279.05232956,0
+WTTR.US,D,20220222,000000,7.54613,7.7052,7.42682,7.44671,621477.35465835,0
+WTTR.US,D,20220223,000000,7.56601,8.73919,7.40694,8.48069,1057962.3895471,0
+WTTR.US,D,20220224,000000,8.45087,8.51052,7.74,8.06312,670872.87791473,0
+WTTR.US,D,20220225,000000,8.09295,8.19237,7.68532,8.16254,460574.27907509,0
+WTTR.US,D,20220228,000000,8.12277,8.30173,8.06312,8.23214,363475.01163211,0
+WTTR.US,D,20220301,000000,8.43098,8.7889,8.16453,8.43098,766280.36628793,0
+WTTR.US,D,20220302,000000,8.61988,9.13489,8.55526,9.00763,650554.43024008,0
+WTTR.US,D,20220303,000000,8.90821,9.13688,8.72925,9.13688,593742.03489058,0
+WTTR.US,D,20220304,000000,9.14682,9.6141,9.09214,9.55445,542875.00582023,0
+WTTR.US,D,20220307,000000,9.74335,10.3498,9.25618,9.69364,1281776.1104799,0
+WTTR.US,D,20220308,000000,9.9422,10.3697,9.48486,9.92231,817089.05814898,0
+WTTR.US,D,20220309,000000,9.55445,9.56439,8.86844,9.12694,1109257.8953617,0
+WTTR.US,D,20220310,000000,9.29595,9.64393,9.15676,9.64393,630490.45349566,0
+WTTR.US,D,20220311,000000,9.38543,9.76324,9.16173,9.34566,627227.59303051,0
+WTTR.US,D,20220314,000000,9.02751,9.02751,8.10289,8.25202,929934.34303401,0
+WTTR.US,D,20220315,000000,7.91399,8.30173,7.88416,7.99353,741375.40698531,0
+WTTR.US,D,20220316,000000,8.04324,8.06312,7.64555,7.97364,668509.21512401,0
+WTTR.US,D,20220317,000000,8.19237,8.51052,8.04324,8.40116,722404.75000835,0
+WTTR.US,D,20220318,000000,8.39121,8.59006,8.1526,8.58012,1802052.4883929,0
+WTTR.US,D,20220321,000000,8.8585,9.28601,8.81873,9.03746,623054.47093744,0
+WTTR.US,D,20220322,000000,8.95792,9.20647,8.85353,8.96786,431656.12209801,0
+WTTR.US,D,20220323,000000,9.13688,9.35064,8.94301,9.09711,346746.3139575,0
+WTTR.US,D,20220324,000000,9.07723,9.12684,8.80879,8.81873,289890.668608,0
+WTTR.US,D,20220325,000000,8.79884,9.37549,8.79884,9.28601,367768.8313996,0
+WTTR.US,D,20220328,000000,9.0474,9.05237,8.61988,8.72925,458654.18023786,0
+WTTR.US,D,20220329,000000,8.47075,8.6,8.19237,8.50058,473613.65116827,0
+WTTR.US,D,20220330,000000,8.69942,8.89827,8.40116,8.49064,278895.11046834,0
+WTTR.US,D,20220331,000000,8.31168,8.72925,8.31168,8.52046,294374.58721271,0
+WTTR.US,D,20220401,000000,8.50058,8.79884,8.50058,8.77896,456652.6104704,0
+WTTR.US,D,20220404,000000,8.84855,9.19653,8.5304,8.71931,424886.99419096,0
+WTTR.US,D,20220405,000000,8.83861,8.94798,8.29179,8.3415,268645.86628218,0
+WTTR.US,D,20220406,000000,8.46081,8.57514,8.11283,8.27191,288696.7674452,0
+WTTR.US,D,20220407,000000,8.35145,8.35145,7.99353,8.31168,211708.75000245,0
+WTTR.US,D,20220408,000000,8.33156,8.69942,8.33156,8.61988,286809.86046843,0
+WTTR.US,D,20220411,000000,8.45087,8.50296,8.17249,8.23214,281946.75000326,0
+WTTR.US,D,20220412,000000,8.51052,8.75908,8.31665,8.42104,408712.50000472,0
+WTTR.US,D,20220413,000000,8.64971,8.7887,8.48566,8.67954,332429.55814338,0
+WTTR.US,D,20220414,000000,8.63977,8.81873,8.48069,8.77896,390770.79070219,0
+WTTR.US,D,20220418,000000,8.90821,9.22536,8.79884,8.9778,507986.33721517,0
+WTTR.US,D,20220419,000000,8.91815,9.00763,8.48069,8.72925,281108.90697999,0
+WTTR.US,D,20220420,000000,8.75908,8.83861,8.62983,8.76902,334085.12791084,0
+WTTR.US,D,20220421,000000,8.83861,8.83861,8.10289,8.20231,378241.36628344,0
+WTTR.US,D,20220422,000000,8.16254,8.3415,7.74497,7.85434,458348.412796,0
+WTTR.US,D,20220425,000000,7.50636,7.57595,7.05896,7.53618,501094.50000579,0
+WTTR.US,D,20220426,000000,7.5163,7.90405,7.41688,7.69526,423695.10465606,0
+WTTR.US,D,20220427,000000,7.73503,7.84439,7.61572,7.79468,228046.18604915,0
+WTTR.US,D,20220428,000000,7.94382,8.14266,7.50636,8.02335,285428.87791028,0
+WTTR.US,D,20220429,000000,7.98358,8.05318,7.69526,7.71514,392774.37209756,0
+WTTR.US,D,20220502,000000,7.53618,7.72509,7.28763,7.50636,649407.80233309,0
+WTTR.US,D,20220503,000000,7.48647,8.07803,7.48647,7.95376,427277.81395843,0
+WTTR.US,D,20220504,000000,8.6,8.6,7.77977,8.25202,464703.14535421,0
+WTTR.US,D,20220505,000000,8.26197,8.30173,7.65549,8.12277,563708.43023907,0
+WTTR.US,D,20220506,000000,8.25202,8.40116,8.11283,8.30173,324511.79070143,0
+WTTR.US,D,20220509,000000,8.05318,8.12277,7.3274,7.54613,787696.15698585,0
+WTTR.US,D,20220510,000000,7.7052,7.84409,7.22798,7.27769,689895.83721728,0
+WTTR.US,D,20220511,000000,7.50636,7.91399,7.41688,7.61572,362528.54070187,0
+WTTR.US,D,20220512,000000,7.55607,7.69526,7.16832,7.44671,389140.36628357,0
+WTTR.US,D,20220513,000000,7.56601,7.80462,7.52624,7.59584,287055.27907309,0
+WTTR.US,D,20220516,000000,7.76486,8.08301,7.68532,7.95376,284680.55232887,0
+WTTR.US,D,20220517,000000,8.00347,8.20231,7.99353,8.03329,213341.18604898,0
+WTTR.US,D,20220518,000000,8.10289,8.19237,7.63561,7.75491,270496.56395662,0
+WTTR.US,D,20220519,000000,7.5859,7.95376,7.5859,7.78474,322831.07558513,0
+WTTR.US,D,20220520,000000,7.8941,8.04324,7.63561,7.87422,271539.59302639,0
+WTTR.US,D,20220523,000000,8.02335,8.37133,7.90415,8.27191,281999.05232884,0
+WTTR.US,D,20220524,000000,8.25202,8.46081,8.04324,8.43098,246562.21511913,0
+WTTR.US,D,20220525,000000,8.38127,8.6,8.38127,8.57017,248413.91860752,0
+WTTR.US,D,20220526,000000,8.6696,8.76902,8.35145,8.36139,278323.80814275,0
+WTTR.US,D,20220527,000000,8.26197,8.60994,8.21225,8.56023,318985.8488409,0
+WTTR.US,D,20220531,000000,8.7889,9.35064,8.30173,8.42104,522171.33140139,0
+WTTR.US,D,20220601,000000,8.47075,8.62983,8.32162,8.60994,380202.70349277,0
+WTTR.US,D,20220602,000000,8.52046,8.70936,8.31168,8.39121,367363.48837634,0
+WTTR.US,D,20220603,000000,8.43098,8.6696,8.24208,8.65965,285478.162794,0
+WTTR.US,D,20220606,000000,8.76902,9.12694,8.54035,9.06728,546516.0523319,0
+WTTR.US,D,20220607,000000,9.00763,9.6141,8.95792,9.51468,545676.19768073,0
+WTTR.US,D,20220608,000000,9.56439,9.62971,9.00763,9.07723,461092.27326114,0
+WTTR.US,D,20220609,000000,8.94798,8.99769,8.71931,8.83861,247990.4709331,0
+WTTR.US,D,20220610,000000,8.68948,8.68948,8.13272,8.45087,484636.36628467,0
+WTTR.US,D,20220613,000000,8.20231,8.37133,7.80462,8.03329,525818.41279678,0
+WTTR.US,D,20220614,000000,8.2222,8.2222,7.54613,7.7748,353403.79651571,0
+WTTR.US,D,20220615,000000,7.81457,8.02335,7.68532,7.86428,333413.2441899,0
+WTTR.US,D,20220616,000000,7.52624,7.79468,7.44671,7.64555,464322.94767979,0
+WTTR.US,D,20220617,000000,7.64555,7.78474,6.88,7.28763,3904899.6744637,0
+WTTR.US,D,20220621,000000,7.36717,7.88416,7.2578,7.73503,497065.20930807,0
+WTTR.US,D,20220622,000000,7.31746,7.5163,6.79052,6.83029,465443.42442399,0
+WTTR.US,D,20220623,000000,6.79052,6.87006,6.19399,6.39283,1007610.337221,0
+WTTR.US,D,20220624,000000,6.55191,6.88,6.38289,6.68116,1606186.3139721,0
+WTTR.US,D,20220627,000000,6.74081,7.14347,6.73087,6.97942,544367.63372722,0
+WTTR.US,D,20220628,000000,7.19815,7.19815,6.88,6.9496,489306.36047077,0
+WTTR.US,D,20220629,000000,7.09873,7.16832,6.66127,6.76069,344025.58721328,0
+WTTR.US,D,20220630,000000,6.55191,6.79052,6.54197,6.78058,763972.02326465,0
+WTTR.US,D,20220701,000000,6.85017,6.88,6.42266,6.83029,306950.27907332,0
+WTTR.US,D,20220705,000000,6.63145,6.67121,6.15422,6.27353,400448.73256277,0
+WTTR.US,D,20220706,000000,6.21387,6.42266,5.9852,6.2437,351296.61628313,0
+WTTR.US,D,20220707,000000,6.45249,6.86012,6.45249,6.72092,353413.85465525,0
+WTTR.US,D,20220708,000000,6.86012,6.86012,6.56185,6.77064,271828.26163105,0
+WTTR.US,D,20220711,000000,6.6215,6.67618,6.47734,6.65133,187313.73837426,0
+WTTR.US,D,20220712,000000,6.41272,6.59168,6.19399,6.21387,456918.14535412,0
+WTTR.US,D,20220713,000000,6.16416,6.39283,6.16416,6.30335,218720.2790723,0
+WTTR.US,D,20220714,000000,6.01503,6.14925,6.00509,6.12439,306776.27325936,0
+WTTR.US,D,20220715,000000,6.31329,6.34312,6.09457,6.22382,406047.09302795,0
+WTTR.US,D,20220718,000000,6.4326,6.65133,6.4326,6.59168,336812.89535273,0
+WTTR.US,D,20220719,000000,6.64139,7.03908,6.64139,6.95954,382823.85465559,0
+WTTR.US,D,20220720,000000,6.84023,7.07884,6.71098,7.0689,400772.6046558,0
+WTTR.US,D,20220721,000000,6.86012,6.90983,6.32324,6.60162,362888.62209722,0
+WTTR.US,D,20220722,000000,6.67121,6.85017,6.5022,6.58173,442445.48837721,0
+WTTR.US,D,20220725,000000,6.72092,7.09873,6.56185,7.08879,259403.44186346,0
+WTTR.US,D,20220726,000000,7.1385,7.20809,6.97942,7.03908,371974.13953918,0
+WTTR.US,D,20220727,000000,7.08879,7.29757,6.95954,7.28763,442692.91860977,0
+WTTR.US,D,20220728,000000,7.41688,7.43676,7.01919,7.07884,388941.21512078,0
+WTTR.US,D,20220729,000000,7.21803,7.49642,7.14347,7.42682,586341.25582073,0
+WTTR.US,D,20220801,000000,7.14844,7.17827,6.82035,6.88994,639092.17442599,0
+WTTR.US,D,20220802,000000,6.96948,7.29757,6.96948,7.11861,454874.33140061,0
+WTTR.US,D,20220803,000000,7.28763,7.35723,6.6215,6.80046,688844.76163587,0
+WTTR.US,D,20220804,000000,6.65133,6.76069,6.35306,6.40277,620653.59303043,0
+WTTR.US,D,20220805,000000,6.31329,6.90983,6.31329,6.6911,488779.31395914,0
+WTTR.US,D,20220808,000000,6.63145,6.71595,6.51214,6.63145,428652.76163286,0
+WTTR.US,D,20220809,000000,6.71098,6.84023,6.60162,6.66127,267147.20349146,0
+WTTR.US,D,20220810,000000,6.71098,6.74081,6.5022,6.70104,461306.51163324,0
+WTTR.US,D,20220811,000000,6.80046,6.9496,6.80046,6.91977,404928.62791166,0
+WTTR.US,D,20220812,000000,6.91977,6.98936,6.70104,6.90983,370425.18605079,0
+WTTR.US,D,20220815,000000,6.58173,6.58173,6.39283,6.55191,475141.48256363,0
+WTTR.US,D,20220816,000000,6.64139,6.77064,6.36301,6.51214,358434.87791112,0
+WTTR.US,D,20220817,000000,6.52208,6.78058,6.45249,6.73087,445053.56395863,0
+WTTR.US,D,20220818,000000,6.82035,7.1385,6.82035,7.07884,437776.50000506,0
+WTTR.US,D,20220819,000000,7.02913,7.16832,6.88666,6.92971,384297.37209747,0
+WTTR.US,D,20220822,000000,6.88,7.17827,6.76318,7.15838,394309.2441906,0
+WTTR.US,D,20220823,000000,7.26775,7.45665,7.26775,7.3274,530525.62209916,0
+WTTR.US,D,20220824,000000,7.35723,7.71514,7.35723,7.63561,697924.24419411,0
+WTTR.US,D,20220825,000000,7.67538,7.74994,7.55607,7.65549,310197.04651521,0
+WTTR.US,D,20220826,000000,7.66543,7.7748,7.33734,7.37711,478308.7907032,0
+WTTR.US,D,20220829,000000,7.40694,7.73503,7.35723,7.53618,530196.72093636,0
+WTTR.US,D,20220830,000000,7.40694,7.56601,7.0689,7.11861,445929.62791213,0
+WTTR.US,D,20220831,000000,6.93965,7.29757,6.86012,7.0689,373589.4767485,0
+WTTR.US,D,20220901,000000,6.87006,6.97445,6.63145,6.67121,452700.76744709,0
+WTTR.US,D,20220902,000000,6.86012,7.18801,6.78058,7.15838,391653.89535336,0
+WTTR.US,D,20220906,000000,7.12855,7.24786,6.87006,6.90983,487358.09884284,0
+WTTR.US,D,20220907,000000,6.74081,7.29757,6.74081,7.24786,472442.88372639,0
+WTTR.US,D,20220908,000000,7.19815,7.36717,7.15341,7.17827,291730.30232895,0
+WTTR.US,D,20220909,000000,7.40694,7.60578,7.30751,7.45665,570849.70930892,0
+WTTR.US,D,20220912,000000,7.45665,7.63561,7.29757,7.50636,376800.03488808,0
+WTTR.US,D,20220913,000000,7.3274,7.47653,6.92971,7.03908,629470.55814681,0
+WTTR.US,D,20220914,000000,7.11861,7.50636,7.09873,7.31746,531949.85465731,0
+WTTR.US,D,20220915,000000,7.1385,7.34728,7.00925,7.22798,593871.78489059,0
+WTTR.US,D,20220916,000000,7.15838,7.19815,6.98936,7.14844,2015232.7442093,0
+WTTR.US,D,20220919,000000,7.01919,7.27769,7.01919,7.1385,408806.0407024,0
+WTTR.US,D,20220920,000000,7.03908,7.08879,6.79052,7.08879,986607.93605792,0
+WTTR.US,D,20220921,000000,7.2578,7.26049,7.04216,7.07884,642777.47675162,0
+WTTR.US,D,20220922,000000,7.26775,7.26775,6.99931,7.00925,459507.11047043,0
+WTTR.US,D,20220923,000000,6.71098,6.71098,6.22382,6.26358,701915.3139616,0
+WTTR.US,D,20220926,000000,6.20393,6.57179,6.04486,6.37295,569823.77907635,0
+WTTR.US,D,20220927,000000,6.46243,6.54197,6.29341,6.46243,486725.44186609,0
+WTTR.US,D,20220928,000000,6.52208,6.86012,6.41272,6.84023,528766.45349449,0
+WTTR.US,D,20220929,000000,6.73087,6.91977,6.60162,6.88,462799.13954023,0
+WTTR.US,D,20220930,000000,6.82035,7.14844,6.77561,6.92971,796198.30233479,0
+WTTR.US,D,20221003,000000,7.26775,7.35723,6.99434,7.19815,571473.31396009,0
+WTTR.US,D,20221004,000000,7.30751,7.67538,7.26775,7.54613,503865.51744769,0
+WTTR.US,D,20221005,000000,7.47653,8.13272,7.47653,8.04324,634733.98256548,0
+WTTR.US,D,20221006,000000,7.99353,8.19237,7.87422,7.90405,371217.76744615,0
+WTTR.US,D,20221007,000000,8.01341,8.24208,7.9289,8.00347,585050.79651839,0
+WTTR.US,D,20221010,000000,8.04324,8.20231,7.81954,7.82451,302718.81977094,0
+WTTR.US,D,20221011,000000,7.64555,7.94382,7.61572,7.80462,303021.56977094,0
+WTTR.US,D,20221012,000000,7.7052,7.79468,7.43676,7.68532,246374.12790982,0
+WTTR.US,D,20221013,000000,7.50636,8.05318,7.47653,8.01341,408567.66279542,0
+WTTR.US,D,20221014,000000,7.86428,7.9637,7.61572,7.64555,256537.87790994,0
+WTTR.US,D,20221017,000000,7.88416,8.11283,7.81954,7.93387,408770.83721403,0
+WTTR.US,D,20221018,000000,7.9637,8.23214,7.75491,8.05318,306370.9302361,0
+WTTR.US,D,20221019,000000,8.04324,8.38127,8.04324,8.19237,548056.95930866,0
+WTTR.US,D,20221020,000000,8.35145,8.40116,8.06312,8.18243,756114.6046599,0
+WTTR.US,D,20221021,000000,8.23214,8.6696,8.13272,8.60994,1440352.7383887,0
+WTTR.US,D,20221024,000000,8.56023,8.65965,8.29676,8.6,749595.92442727,0
+WTTR.US,D,20221025,000000,8.51549,8.86844,8.45087,8.55029,758977.15117156,0
+WTTR.US,D,20221026,000000,8.6696,8.76902,8.48079,8.63977,651261.51744939,0
+WTTR.US,D,20221027,000000,8.8585,9.00763,8.64971,8.69942,926649.35466188,0
+WTTR.US,D,20221028,000000,8.81873,9.09711,8.5304,9.08717,691997.98838009,0
+WTTR.US,D,20221031,000000,9.02751,9.78312,8.99769,9.59422,922634.1453595,0
+WTTR.US,D,20221101,000000,9.72347,9.74335,9.16671,9.16671,781579.80233462,0
+WTTR.US,D,20221102,000000,9.15676,9.54451,8.94798,9.13688,778367.23256714,0
+WTTR.US,D,20221103,000000,8.86844,9.05177,7.87422,8.6,1207197.0174558,0
+WTTR.US,D,20221104,000000,8.93,9.64,8.93,9.41,924197,0
+WTTR.US,D,20221107,000000,9.5,9.75,9.15,9.32,692430,0
+WTTR.US,D,20221108,000000,9.41,9.4475,9.165,9.3,887612,0
+WTTR.US,D,20221109,000000,9.14,9.21,8.73,8.79,746003,0
+WTTR.US,D,20221110,000000,9.1,9.43,8.58,8.85,3665152,0
+WTTR.US,D,20221111,000000,8.92,9.2,8.885,8.98,770539,0
+WTTR.US,D,20221114,000000,8.98,9.15,8.64,8.64,582876,0
+WTTR.US,D,20221115,000000,8.64,8.65,8.46,8.53,501097,0
+WTTR.US,D,20221116,000000,8.48,8.53,8.25,8.43,516071,0
+WTTR.US,D,20221117,000000,8.28,8.65,8.2531,8.64,641477,0
+WTTR.US,D,20221118,000000,8.67,8.76,8.5216,8.68,450024,0
+WTTR.US,D,20221121,000000,8.41,8.51,7.5,8.07,682583,0
+WTTR.US,D,20221122,000000,8.2,8.46,8.13,8.39,656687,0
+WTTR.US,D,20221123,000000,8.17,8.315,8.07,8.19,334935,0
+WTTR.US,D,20221125,000000,8.16,8.24,8.03,8.03,101887,0
+WTTR.US,D,20221128,000000,7.81,8.215,7.74,8.06,577413,0
+WTTR.US,D,20221129,000000,8.19,8.32,8.04,8.08,475393,0
+WTTR.US,D,20221130,000000,8.19,8.265,7.96,8.19,483827,0
+WTTR.US,D,20221201,000000,8.14,8.3,8.02,8.03,523915,0
+WTTR.US,D,20221202,000000,8.01,8.25,7.95,8.19,367591,0
+WTTR.US,D,20221205,000000,8.41,8.41,7.84,7.87,535616,0
+WTTR.US,D,20221206,000000,7.87,8.09,7.8,7.96,481033,0
+WTTR.US,D,20221207,000000,8.03,8.13,7.89,7.98,896542,0
+WTTR.US,D,20221208,000000,8.23,8.31,8.04,8.11,541032,0
+WTTR.US,D,20221209,000000,8.06,8.28,7.81,7.82,523821,0
+WTTR.US,D,20221212,000000,7.83,8.22,7.8,8.13,608139,0
+WTTR.US,D,20221213,000000,8.24,8.45,8.21,8.28,1267414,0
+WTTR.US,D,20221214,000000,8.35,8.435,8.19,8.34,400400,0
+WTTR.US,D,20221215,000000,8.16,8.32,8.08,8.23,425572,0
+WTTR.US,D,20221216,000000,8.01,8.26,7.975,8.18,1237659,0
+WTTR.US,D,20221219,000000,8.12,8.26,8.07,8.11,327109,0
+WTTR.US,D,20221220,000000,8.1,8.43,8.03,8.38,501055,0
+WTTR.US,D,20221221,000000,8.58,8.72,8.415,8.69,1050501,0
+WTTR.US,D,20221222,000000,8.78,8.78,8.6,8.73,705237,0
+WTTR.US,D,20221223,000000,8.85,9.06,8.68,9.05,569793,0
+WTTR.US,D,20221227,000000,9.15,9.31,9.045,9.3,571301,0
+WTTR.US,D,20221228,000000,9.2,9.2,8.63,8.69,353803,0
+WTTR.US,D,20221229,000000,8.67,9.035,8.67,9,372879,0
+WTTR.US,D,20221230,000000,8.98,9.34,8.93,9.24,594577,0
+WTTR.US,D,20230103,000000,9.2,9.29,8.28,8.34,719198,0
+WTTR.US,D,20230104,000000,8.23,8.52,8.14,8.4,463187,0
+WTTR.US,D,20230105,000000,8.25,8.43,8.17,8.29,299497,0
+WTTR.US,D,20230106,000000,8.39,8.71,8.34,8.5,457435,0
+WTTR.US,D,20230109,000000,8.71,8.87,8.58,8.59,641295,0
+WTTR.US,D,20230110,000000,8.6,8.99,8.465,8.94,511603,0
+WTTR.US,D,20230111,000000,8.99,9.2,8.73,9.03,816766,0
+WTTR.US,D,20230112,000000,9.12,9.56,9.07,9.33,797631,0
+WTTR.US,D,20230113,000000,9.29,9.29,9.06,9.17,372932,0
+WTTR.US,D,20230117,000000,9.27,9.51,9.14,9.32,661998,0
+WTTR.US,D,20230118,000000,9.4,9.52,8.67,8.7,489483,0
+WTTR.US,D,20230119,000000,8.68,8.81,8.53,8.69,395788,0
+WTTR.US,D,20230120,000000,8.84,8.9,8.54,8.61,1277092,0
+WTTR.US,D,20230123,000000,8.64,8.75,8.48,8.58,423432,0
+WTTR.US,D,20230124,000000,8.47,8.47,8.26,8.32,632079,0
+WTTR.US,D,20230125,000000,8.32,8.68,8.05,8.64,508686,0
+WTTR.US,D,20230126,000000,8.73,8.88,8.39,8.68,611588,0
+WTTR.US,D,20230127,000000,8.67,8.75,8.41,8.5,383591,0
+WTTR.US,D,20230130,000000,8.39,8.59,8.28,8.51,429099,0
+WTTR.US,D,20230131,000000,8.5,8.84,8.42,8.78,577933,0
+WTTR.US,D,20230201,000000,8.76,8.76,8.04,8.53,826166,0
+WTTR.US,D,20230202,000000,8.55,8.63,8.19,8.32,1114927,0
+WTTR.US,D,20230203,000000,8.34,8.6925,8.285,8.37,1168408,0
+WTTR.US,D,20230206,000000,8.38,8.52,8.175,8.41,531302,0
+WTTR.US,D,20230207,000000,8.4,8.615,8.34,8.59,408137,0
+WTTR.US,D,20230208,000000,8.53,8.68,8.38,8.44,730785,0
+WTTR.US,D,20230209,000000,8.45,8.49,8.1828,8.19,633684,0
+WTTR.US,D,20230210,000000,8.31,8.885,8.28,8.83,1273437,0
+WTTR.US,D,20230213,000000,8.77,9.05,8.62,8.94,467925,0
+WTTR.US,D,20230214,000000,8.86,9.06,8.7469,8.92,601180,0
+WTTR.US,D,20230215,000000,8.78,8.79,8.49,8.56,421016,0
+WTTR.US,D,20230216,000000,8.55,8.7,8.5,8.56,387143,0
+WTTR.US,D,20230217,000000,8.48,8.48,8,8.2,717075,0
+WTTR.US,D,20230221,000000,8.14,8.27,7.99,8,820349,0
+WTTR.US,D,20230222,000000,7.48,8.05,6.875,7.13,2317072,0
+WTTR.US,D,20230223,000000,7.21,7.29,6.94,7.09,1086001,0
+WTTR.US,D,20230224,000000,6.96,7.39,6.95,7.39,940249,0
+WTTR.US,D,20230227,000000,7.46,7.59,7.375,7.44,418166,0
+WTTR.US,D,20230228,000000,7.48,7.65,7.35,7.42,807576,0
+WTTR.US,D,20230301,000000,7.3,7.55,7.25,7.55,756629,0
+WTTR.US,D,20230302,000000,7.5,7.7,7.3201,7.67,668267,0
+WTTR.US,D,20230303,000000,7.55,7.905,7.505,7.89,744709,0
+WTTR.US,D,20230306,000000,7.87,7.91,7.635,7.7,528029,0
+WTTR.US,D,20230307,000000,7.72,7.75,7.39,7.49,585907,0
+WTTR.US,D,20230308,000000,7.38,7.535,7.23,7.31,804489,0
+WTTR.US,D,20230309,000000,7.35,7.51,6.93,6.96,984251,0
+WTTR.US,D,20230310,000000,6.96,6.99,6.67,6.74,1150052,0
+WTTR.US,D,20230313,000000,6.49,6.67,6.25,6.28,818037,0
+WTTR.US,D,20230314,000000,6.4,6.43,6.035,6.22,888156,0
+WTTR.US,D,20230315,000000,6,6.18,5.89,6.06,1164510,0
+WTTR.US,D,20230316,000000,5.9,6.015,5.515,5.96,2098561,0
+WTTR.US,D,20230317,000000,5.85,5.9,5.6086,5.68,2525283,0
+WTTR.US,D,20230320,000000,5.68,5.76,5.57,5.6,1034867,0
+WTTR.US,D,20230321,000000,6.2,6.57,6.13,6.33,1893936,0
+WTTR.US,D,20230322,000000,6.27,6.415,5.99,6,1000551,0
+WTTR.US,D,20230323,000000,6.32,6.65,6.215,6.28,1557363,0
+WTTR.US,D,20230324,000000,6.08,6.42,6.06,6.32,952523,0
+WTTR.US,D,20230327,000000,6.37,6.71,6.3,6.67,965170,0
+WTTR.US,D,20230328,000000,6.63,6.73,6.62,6.63,874730,0
+WTTR.US,D,20230329,000000,6.7,6.72,6.5691,6.63,821471,0
+WTTR.US,D,20230330,000000,6.67,6.7,6.57,6.62,717632,0
+WTTR.US,D,20230331,000000,6.65,6.9675,6.59,6.96,1082369,0
+WTTR.US,D,20230403,000000,7.4,7.57,7.295,7.48,1415678,0
+WTTR.US,D,20230404,000000,7.55,7.66,7.2,7.32,1079649,0
+WTTR.US,D,20230405,000000,7.29,7.48,7.24,7.41,1247247,0
+WTTR.US,D,20230406,000000,7.38,7.425,7.27,7.31,827085,0
+WTTR.US,D,20230410,000000,7.31,7.55,7.31,7.52,830590,0
+WTTR.US,D,20230411,000000,7.51,7.575,7.43,7.47,647121,0
+WTTR.US,D,20230412,000000,7.52,7.575,7.465,7.48,609911,0
+WTTR.US,D,20230413,000000,7.56,7.58,7.425,7.51,585268,0
+WTTR.US,D,20230414,000000,7.55,7.8,7.42,7.52,541583,0
+WTTR.US,D,20230417,000000,7.44,7.56,7.38,7.39,588736,0
+WTTR.US,D,20230418,000000,7.36,7.36,7.22,7.32,664515,0
+WTTR.US,D,20230419,000000,7.24,7.4,7.2,7.37,775484,0
+WTTR.US,D,20230420,000000,7.24,7.33,7.19,7.25,644632,0
+WTTR.US,D,20230421,000000,7.29,7.31,7.19,7.22,1558429,0
+WTTR.US,D,20230424,000000,7.19,7.52,7.19,7.49,528388,0
+WTTR.US,D,20230425,000000,7.38,7.41,7.13,7.16,988289,0
+WTTR.US,D,20230426,000000,7.1,7.27,6.98,7,983867,0
+WTTR.US,D,20230427,000000,7.02,7.215,7.02,7.17,1029835,0
+WTTR.US,D,20230428,000000,7.21,7.54,7.11,7.43,848871,0
+WTTR.US,D,20230501,000000,7.29,7.47,7.145,7.4,726398,0
+WTTR.US,D,20230502,000000,7.25,7.26,6.96,7.03,1045128,0
+WTTR.US,D,20230503,000000,6.86,7.495,6.84,7.21,1446228,0
+WTTR.US,D,20230504,000000,7.25,7.465,7,7.31,1160775,0
+WTTR.US,D,20230505,000000,7.55,7.7,7.44,7.44,861651,0
+WTTR.US,D,20230508,000000,7.58,7.655,7.45,7.46,732187,0
+WTTR.US,D,20230509,000000,7.37,7.65,7.37,7.54,578238,0
+WTTR.US,D,20230510,000000,7.66,7.66,7.415,7.54,741280,0
+WTTR.US,D,20230511,000000,7.38,7.49,7.33,7.37,778990,0
+WTTR.US,D,20230512,000000,7.47,7.54,7.36,7.4,920069,0
+WTTR.US,D,20230515,000000,7.42,7.59,7.42,7.47,694070,0
+WTTR.US,D,20230516,000000,7.46,7.505,7.39,7.4,678685,0
+WTTR.US,D,20230517,000000,7.5,7.68,7.46,7.55,1068850,0
+WTTR.US,D,20230518,000000,7.58,7.66,7.49,7.64,956188,0
+WTTR.US,D,20230519,000000,7.76,7.79,7.43,7.55,1970912,0
+WTTR.US,D,20230522,000000,7.6,7.78,7.53,7.74,1169917,0
+WTTR.US,D,20230523,000000,7.75,7.915,7.685,7.79,835857,0
+WTTR.US,D,20230524,000000,7.8,7.865,7.7,7.79,601521,0
+WTTR.US,D,20230525,000000,7.66,7.765,7.51,7.59,605794,0
+WTTR.US,D,20230526,000000,7.62,7.649,7.43,7.52,443150,0
+WTTR.US,D,20230530,000000,7.37,7.37,7.24,7.3,677873,0
+WTTR.US,D,20230531,000000,7.14,7.34,7.12,7.26,1714690,0
+WTTR.US,D,20230601,000000,7.26,7.42,7.155,7.34,579722,0
+WTTR.US,D,20230602,000000,7.52,7.81,7.46,7.74,831157,0
+WTTR.US,D,20230605,000000,7.81,7.81,7.56,7.61,744887,0
+WTTR.US,D,20230606,000000,7.5,7.79,7.48,7.68,768047,0
+WTTR.US,D,20230607,000000,7.75,7.965,7.7,7.94,1048935,0
+WTTR.US,D,20230608,000000,7.87,7.95,7.72,7.84,1035726,0
+WTTR.US,D,20230609,000000,7.8,8.04,7.705,8.02,1151129,0
+WTTR.US,D,20230612,000000,7.86,8.1186,7.85,8,853258,0
+WTTR.US,D,20230613,000000,8.14,8.255,7.98,8.02,1830590,0
+WTTR.US,D,20230614,000000,8.11,8.19,7.975,8.02,1690531,0
+WTTR.US,D,20230615,000000,8.08,8.145,7.97,8.06,2045969,0
+WTTR.US,D,20230616,000000,8.11,8.15,7.95,8.03,2058228,0
+WTTR.US,D,20230620,000000,8,8.01,7.81,7.83,1607926,0
+WTTR.US,D,20230621,000000,7.77,7.965,7.72,7.95,684252,0
+WTTR.US,D,20230622,000000,7.9,7.91,7.62,7.65,718027,0
+WTTR.US,D,20230623,000000,7.48,7.53,7.38,7.46,3644322,0
+WTTR.US,D,20230626,000000,7.45,7.7,7.44,7.64,676185,0
+WTTR.US,D,20230627,000000,7.63,7.885,7.59,7.84,831178,0
+WTTR.US,D,20230628,000000,7.8,7.835,7.7,7.8,536163,0
+WTTR.US,D,20230629,000000,7.82,7.98,7.81,7.94,606464,0
+WTTR.US,D,20230630,000000,8,8.21,7.965,8.1,1347366,0
+WTTR.US,D,20230703,000000,8.12,8.255,8.07,8.15,335345,0
+WTTR.US,D,20230705,000000,8.13,8.13,7.89,7.97,652127,0
+WTTR.US,D,20230706,000000,7.89,7.955,7.69,7.84,708442,0
+WTTR.US,D,20230707,000000,7.85,8.37,7.85,8.28,960636,0
+WTTR.US,D,20230710,000000,8.25,8.32,8.11,8.2,696578,0
+WTTR.US,D,20230711,000000,8.28,8.29,8.06,8.2,939551,0
+WTTR.US,D,20230712,000000,8.35,8.43,8.3,8.36,911317,0
+WTTR.US,D,20230713,000000,8.35,8.4,8.22,8.3,567938,0
+WTTR.US,D,20230714,000000,8.3,8.32,8.16,8.24,502851,0
+WTTR.US,D,20230717,000000,8.22,8.33,8.2,8.26,634268,0
+WTTR.US,D,20230718,000000,8.2,8.405,8.19,8.32,827884,0
+WTTR.US,D,20230719,000000,8.38,8.4,8.19,8.24,662512,0
+WTTR.US,D,20230720,000000,8.24,8.27,8.015,8.12,601832,0
+WTTR.US,D,20230721,000000,8.16,8.47,8.098,8.41,2214121,0
+WTTR.US,D,20230724,000000,8.41,8.58,8.355,8.5,756656,0
+WTTR.US,D,20230725,000000,8.52,8.565,8.36,8.52,525263,0
+WTTR.US,D,20230726,000000,8.41,8.58,8.41,8.55,648326,0
+WTTR.US,D,20230727,000000,8.54,8.62,8.34,8.4,614060,0
+WTTR.US,D,20230728,000000,8.44,8.47,8.335,8.4,725565,0
+WTTR.US,D,20230731,000000,8.48,8.58,8.38,8.41,767493,0
+WTTR.US,D,20230801,000000,8.36,8.45,8.33,8.44,840040,0
+WTTR.US,D,20230802,000000,8.47,8.5,8.25,8.28,799207,0
+WTTR.US,D,20230803,000000,8.49,8.7,8.22,8.45,2152416,0
+WTTR.US,D,20230804,000000,8.4,8.58,8.28,8.43,1024657,0
+WTTR.US,D,20230807,000000,8.39,8.455,8.09,8.16,1140799,0
+WTTR.US,D,20230808,000000,7.99,8.14,7.87,8.14,1098205,0
+WTTR.US,D,20230809,000000,8.18,8.41,8.15,8.27,1307724,0
+WTTR.US,D,20230810,000000,8.27,8.38,8.175,8.2,736293,0
+WTTR.US,D,20230811,000000,8.19,8.41,8.19,8.29,859392,0
+WTTR.US,D,20230814,000000,8.4,8.405,8.22,8.37,1190865,0
+WTTR.US,D,20230815,000000,8.3,8.37,8.24,8.36,1185514,0
+WTTR.US,D,20230816,000000,8.4,8.53,8.345,8.38,1001296,0
+WTTR.US,D,20230817,000000,8.45,8.505,8.29,8.33,1047855,0
+WTTR.US,D,20230818,000000,8.23,8.41,8.18,8.39,710011,0
+WTTR.US,D,20230821,000000,8.39,8.4,8.17,8.24,953147,0
+WTTR.US,D,20230822,000000,8.21,8.28,8.09,8.14,1016594,0
+WTTR.US,D,20230823,000000,8.13,8.155,7.97,8.01,1047083,0
+WTTR.US,D,20230824,000000,7.97,8.105,7.96,8.09,967311,0
+WTTR.US,D,20230825,000000,8.13,8.16,8.05,8.07,579123,0
+WTTR.US,D,20230828,000000,8.1,8.34,8.07,8.18,537781,0
+WTTR.US,D,20230829,000000,8.19,8.19,8.081,8.14,477892,0
+WTTR.US,D,20230830,000000,8.16,8.225,8.03,8.07,540328,0
+WTTR.US,D,20230831,000000,8.1,8.13,7.99,8.05,754255,0
+WTTR.US,D,20230901,000000,8.16,8.38,8.16,8.25,888643,0
+WTTR.US,D,20230905,000000,8.3,8.43,8.26,8.29,850152,0
+WTTR.US,D,20230906,000000,8.31,8.395,8.26,8.33,467130,0
+WTTR.US,D,20230907,000000,8.29,8.36,8.17,8.24,507475,0
+WTTR.US,D,20230908,000000,8.28,8.36,8.23,8.29,665527,0
+WTTR.US,D,20230911,000000,8.31,8.36,8,8,718460,0
+WTTR.US,D,20230912,000000,8.13,8.315,8.01,8.16,732358,0
+WTTR.US,D,20230913,000000,8.18,8.21,8,8.02,729599,0
+WTTR.US,D,20230914,000000,8.13,8.24,8.11,8.24,1011516,0
+WTTR.US,D,20230915,000000,8.23,8.3,8.11,8.25,3226044,0
+WTTR.US,D,20230918,000000,8.3,8.46,8.23,8.25,794102,0
+WTTR.US,D,20230919,000000,8.28,8.31,8.13,8.13,595253,0
+WTTR.US,D,20230920,000000,8.13,8.23,8.07,8.08,587659,0
+WTTR.US,D,20230921,000000,8.1,8.2,8.04,8.06,795651,0
+WTTR.US,D,20230922,000000,8.1,8.195,8.03,8.04,471085,0
+WTTR.US,D,20230925,000000,8.02,8.12,7.97,8.05,637251,0
+WTTR.US,D,20230926,000000,8,8.05,7.9473,7.99,396513,0
+WTTR.US,D,20230927,000000,8.1,8.2,8.07,8.1,687527,0
+WTTR.US,D,20230928,000000,8.09,8.15,8,8.08,539584,0
+WTTR.US,D,20230929,000000,8.08,8.105,7.92,7.95,761261,0
+WTTR.US,D,20231002,000000,7.94,7.99,7.64,7.68,733462,0
+WTTR.US,D,20231003,000000,7.59,7.725,7.5,7.71,542319,0
+WTTR.US,D,20231004,000000,7.59,7.63,7.335,7.38,529137,0
+WTTR.US,D,20231005,000000,7.31,7.43,7.27,7.39,562982,0
+WTTR.US,D,20231006,000000,7.39,7.53,7.295,7.49,462013,0
+WTTR.US,D,20231009,000000,7.59,7.77,7.55,7.69,508475,0
+WTTR.US,D,20231010,000000,7.67,7.67,7.535,7.59,613793,0
+WTTR.US,D,20231011,000000,7.57,7.62,7.52,7.62,319652,0
+WTTR.US,D,20231012,000000,7.64,7.65,7.475,7.56,375380,0
+WTTR.US,D,20231013,000000,7.64,7.73,7.5425,7.69,487624,0
+WTTR.US,D,20231016,000000,7.72,7.72,7.525,7.59,393540,0
+WTTR.US,D,20231017,000000,7.55,7.815,7.55,7.77,524737,0
+WTTR.US,D,20231018,000000,7.77,7.79,7.58,7.6,366661,0
+WTTR.US,D,20231019,000000,7.54,7.855,7.48,7.65,626442,0
+WTTR.US,D,20231020,000000,7.67,7.67,7.46,7.48,886831,0
+WTTR.US,D,20231023,000000,7.46,7.52,7.355,7.46,439520,0
+WTTR.US,D,20231024,000000,7.51,7.51,7.37,7.39,335654,0
+WTTR.US,D,20231025,000000,7.36,7.45,7.29,7.37,359429,0
+WTTR.US,D,20231026,000000,7.31,7.39,7.145,7.21,412168,0
+WTTR.US,D,20231027,000000,7.35,7.36,7.21,7.35,839756,0
+WTTR.US,D,20231030,000000,7.41,7.47,7.295,7.42,727195,0
+WTTR.US,D,20231031,000000,7.46,7.465,7.32,7.44,539804,0
+WTTR.US,D,20231101,000000,6.95,7.62,6.7766,7.58,1258403,0
+WTTR.US,D,20231102,000000,7.53,7.55,7.15,7.37,1284427,0
+WTTR.US,D,20231103,000000,7.57,7.78,7.56,7.69,948931,0
+WTTR.US,D,20231106,000000,7.64,7.64,7.365,7.4,732480,0
+WTTR.US,D,20231107,000000,7.32,7.325,7.15,7.22,746804,0
+WTTR.US,D,20231108,000000,7.15,7.23,6.985,7.07,767914,0
+WTTR.US,D,20231109,000000,7.15,7.3,7.15,7.2,844808,0
+WTTR.US,D,20231110,000000,7.23,7.4,7.2,7.33,858382,0
+WTTR.US,D,20231113,000000,7.34,7.415,7.275,7.36,449101,0
+WTTR.US,D,20231114,000000,7.45,7.53,7.395,7.53,1242831,0
+WTTR.US,D,20231115,000000,7.55,7.655,7.36,7.39,770928,0
+WTTR.US,D,20231116,000000,7.27,7.35,7.18,7.25,810946,0
+WTTR.US,D,20231117,000000,7.34,7.41,7.275,7.36,835215,0
+WTTR.US,D,20231120,000000,7.45,7.4503,7.29,7.31,615991,0
+WTTR.US,D,20231121,000000,7.26,7.37,7.24,7.29,505987,0
+WTTR.US,D,20231122,000000,7.16,7.32,7.15,7.32,443824,0
+WTTR.US,D,20231124,000000,7.32,7.405,7.305,7.37,273450,0
+WTTR.US,D,20231127,000000,7.37,7.37,7.22,7.25,623525,0
+WTTR.US,D,20231128,000000,7.24,7.315,7.2,7.27,911217,0
+WTTR.US,D,20231129,000000,7.32,7.35,7.255,7.35,995482,0
+WTTR.US,D,20231130,000000,7.45,7.47,7.25,7.46,1178977,0
+WTTR.US,D,20231201,000000,7.45,7.51,7.355,7.41,533559,0
+WTTR.US,D,20231204,000000,7.37,7.44,7.275,7.39,629556,0
+WTTR.US,D,20231205,000000,7.41,7.41,7.22,7.23,691283,0
+WTTR.US,D,20231206,000000,7.23,7.36,7.13,7.14,728877,0
+WTTR.US,D,20231207,000000,7.18,7.2,7.065,7.12,667209,0
+WTTR.US,D,20231208,000000,7.16,7.215,7.11,7.18,818475,0
+WTTR.US,D,20231211,000000,7.19,7.26,7.165,7.22,748390,0
+WTTR.US,D,20231212,000000,7.15,7.22,7.095,7.15,1068392,0
+WTTR.US,D,20231213,000000,7.17,7.4,7.13,7.37,1474265,0
+WTTR.US,D,20231214,000000,7.53,7.605,7.39,7.45,1457370,0
+WTTR.US,D,20231215,000000,7.48,7.48,7.29,7.43,1998257,0
+WTTR.US,D,20231218,000000,7.53,7.6,7.435,7.45,643749,0
+WTTR.US,D,20231219,000000,7.49,7.65,7.48,7.63,759579,0
+WTTR.US,D,20231220,000000,7.66,7.8183,7.59,7.61,707436,0
+WTTR.US,D,20231221,000000,7.61,7.65,7.53,7.59,722345,0
+WTTR.US,D,20231222,000000,7.68,7.74,7.6,7.62,459086,0
+WTTR.US,D,20231226,000000,7.68,7.73,7.63,7.73,487558,0
+WTTR.US,D,20231227,000000,7.72,7.77,7.66,7.68,555583,0
+WTTR.US,D,20231228,000000,7.65,7.685,7.6,7.62,405591,0
+WTTR.US,D,20231229,000000,7.63,7.63,7.57,7.59,432067,0
+WTTR.US,D,20240102,000000,7.61,7.69,7.48,7.5,463998,0
+WTTR.US,D,20240103,000000,7.54,7.64,7.46,7.54,478337,0
+WTTR.US,D,20240104,000000,7.55,7.59,7.26,7.3,480752,0
+WTTR.US,D,20240105,000000,7.29,7.485,7.29,7.46,627558,0
+WTTR.US,D,20240108,000000,7.32,7.44,7.1101,7.28,619458,0
+WTTR.US,D,20240109,000000,7.26,7.26,7.09,7.17,775982,0
+WTTR.US,D,20240110,000000,7.13,7.13,6.99,7.06,469367,0
+WTTR.US,D,20240111,000000,7.09,7.09,7,7.09,455427,0
+WTTR.US,D,20240112,000000,7.23,7.34,7.145,7.27,1038732,0
+WTTR.US,D,20240116,000000,7.29,7.34,7.13,7.16,829372,0
+WTTR.US,D,20240117,000000,7.05,7.145,6.99,7.08,645118,0
+WTTR.US,D,20240118,000000,7.14,7.19,7.07,7.15,622521,0
+WTTR.US,D,20240119,000000,7.18,7.18,7.09,7.11,804965,0
+WTTR.US,D,20240122,000000,7.1,7.23,7.03,7.23,527011,0
+WTTR.US,D,20240123,000000,7.27,7.34,7.19,7.25,705003,0
+WTTR.US,D,20240124,000000,7.31,7.39,7.25,7.38,627496,0
+WTTR.US,D,20240125,000000,7.45,7.59,7.335,7.59,1083222,0
+WTTR.US,D,20240126,000000,7.6,7.75,7.58,7.72,753896,0
+WTTR.US,D,20240129,000000,7.66,7.665,7.53,7.62,598714,0
+WTTR.US,D,20240130,000000,7.45,7.7,7.43,7.7,795958,0
+WTTR.US,D,20240131,000000,7.73,7.935,7.63,7.77,1457423,0
+WTTR.US,D,20240201,000000,7.8,7.955,7.7,7.82,788472,0
+WTTR.US,D,20240202,000000,7.82,7.88,7.62,7.63,770886,0
+WTTR.US,D,20240205,000000,7.54,7.54,7.411,7.44,856824,0
+WTTR.US,D,20240206,000000,7.42,7.65,7.4,7.64,1192460,0
+WTTR.US,D,20240207,000000,7.65,7.69,7.46,7.55,523283,0
+WTTR.US,D,20240208,000000,7.51,7.655,7.5,7.65,777869,0
+WTTR.US,D,20240209,000000,7.65,7.66,7.52,7.54,509268,0
+WTTR.US,D,20240212,000000,7.59,7.795,7.58,7.7,996685,0
+WTTR.US,D,20240213,000000,7.65,7.6587,7.47,7.59,735077,0
+WTTR.US,D,20240214,000000,7.63,7.6701,7.545,7.6,662185,0
+WTTR.US,D,20240215,000000,7.61,7.95,7.6002,7.89,939867,0
+WTTR.US,D,20240216,000000,7.92,7.95,7.82,7.83,1024053,0
+WTTR.US,D,20240220,000000,7.79,7.865,7.74,7.85,1099075,0
+WTTR.US,D,20240221,000000,8,9.08,7.9458,9.08,5566070,0
+WTTR.US,D,20240222,000000,8.81,9.16,8.73,8.97,2654351,0
+WTTR.US,D,20240223,000000,8.9,8.9599,8.74,8.8,1615687,0
+WTTR.US,D,20240226,000000,8.8,8.8,8.53,8.6,1972329,0
+WTTR.US,D,20240227,000000,8.62,8.73,8.465,8.64,2211507,0
+WTTR.US,D,20240228,000000,8.59,8.63,8.455,8.53,1411555,0
+WTTR.US,D,20240229,000000,8.61,8.65,8.48,8.54,1143825,0
+WTTR.US,D,20240301,000000,8.64,8.92,8.59,8.68,1542301,0
+WTTR.US,D,20240304,000000,8.68,8.73,8.295,8.32,977643,0
+WTTR.US,D,20240305,000000,8.26,8.35,8.12,8.18,1143819,0
+WTTR.US,D,20240306,000000,8.28,8.51,8.2,8.41,1415937,0
+WTTR.US,D,20240307,000000,8.4,8.49,8.39,8.47,1034288,0
+WTTR.US,D,20240308,000000,8.47,8.545,8.38,8.47,858379,0
+WTTR.US,D,20240311,000000,8.5,8.69,8.45,8.51,1269119,0
+WTTR.US,D,20240312,000000,8.48,8.63,8.47,8.57,1474234,0
+WTTR.US,D,20240313,000000,8.68,8.86,8.66,8.73,1449392,0
+WTTR.US,D,20240314,000000,8.73,8.92,8.705,8.91,1768303,0
+WTTR.US,D,20240315,000000,8.88,9.125,8.85,8.93,9813833,0
+WTTR.US,D,20240318,000000,8.95,9.02,8.81,8.89,1180085,0
+WTTR.US,D,20240319,000000,8.91,9.09,8.91,9.09,1707841,0
+WTTR.US,D,20240320,000000,9,9.08,8.935,9.08,1288605,0
+WTTR.US,D,20240321,000000,9.08,9.29,9.08,9.29,1152704,0
+WTTR.US,D,20240322,000000,9.29,9.335,9.12,9.14,704194,0
+WTTR.US,D,20240325,000000,9.21,9.325,9.12,9.23,791538,0
+WTTR.US,D,20240326,000000,9.25,9.33,9.055,9.09,939688,0
+WTTR.US,D,20240327,000000,9.09,9.305,9.04,9.15,775227,0
+WTTR.US,D,20240328,000000,9.2,9.31,9.115,9.23,1232460,0
+WTTR.US,D,20240401,000000,9.28,9.28,9.16,9.24,595360,0
+WTTR.US,D,20240402,000000,9.34,9.41,9.215,9.3,769144,0
+WTTR.US,D,20240403,000000,9.3,9.545,9.3,9.45,705931,0
+WTTR.US,D,20240404,000000,9.46,9.51,9.31,9.33,636599,0
+WTTR.US,D,20240405,000000,9.5,9.74,9.41,9.52,1403236,0
+WTTR.US,D,20240408,000000,9.52,9.56,9.43,9.44,661133,0
+WTTR.US,D,20240409,000000,9.46,9.51,9.315,9.45,733972,0
+WTTR.US,D,20240410,000000,9.37,9.435,9.28,9.41,754964,0
+WTTR.US,D,20240411,000000,9.43,9.43,9.24,9.31,783491,0
+WTTR.US,D,20240412,000000,9.4,9.48,9.16,9.2,599443,0
+WTTR.US,D,20240415,000000,9.24,9.28,9.06,9.11,849757,0
+WTTR.US,D,20240416,000000,9.1,9.1,8.91,8.99,726752,0
+WTTR.US,D,20240417,000000,8.99,9.065,8.82,8.98,1086673,0
+WTTR.US,D,20240418,000000,8.99,9.11,8.98,9.05,1014031,0
+WTTR.US,D,20240419,000000,9.01,9.36,8.98,9.36,1502117,0
+WTTR.US,D,20240422,000000,9.25,9.425,9.155,9.27,975933,0
+WTTR.US,D,20240423,000000,9.17,9.43,9.13,9.39,815765,0
+WTTR.US,D,20240424,000000,9.34,9.4,9.25,9.36,975237,0
+WTTR.US,D,20240425,000000,9.33,9.465,9.205,9.42,1162125,0
+WTTR.US,D,20240426,000000,9.4,9.51,9.33,9.48,854917,0
+WTTR.US,D,20240429,000000,9.49,9.56,9.445,9.51,749121,0
+WTTR.US,D,20240430,000000,9.49,9.49,9.16,9.24,1647962,0
+WTTR.US,D,20240501,000000,9.24,9.5,8.84,9.12,2209199,0
+WTTR.US,D,20240502,000000,9.14,9.4,8.99,9.05,1908165,0
+WTTR.US,D,20240503,000000,8.6,9.19,8.6,9.16,1815366,0
+WTTR.US,D,20240506,000000,9.22,9.31,9.1,9.14,1121039,0
+WTTR.US,D,20240507,000000,9.16,9.355,9.14,9.21,904546,0
+WTTR.US,D,20240508,000000,9.22,9.31,9.16,9.27,723902,0
+WTTR.US,D,20240509,000000,9.76,9.76,9.4,9.49,904728,0
+WTTR.US,D,20240510,000000,9.54,9.64,9.445,9.48,653021,0
+WTTR.US,D,20240513,000000,9.59,9.8875,9.586,9.86,1087468,0
+WTTR.US,D,20240514,000000,9.89,9.94,9.76,9.85,682799,0
+WTTR.US,D,20240515,000000,9.83,9.86,9.64,9.85,838523,0
+WTTR.US,D,20240516,000000,9.87,9.95,9.82,9.9,1016181,0
+WTTR.US,D,20240517,000000,9.96,10.02,9.865,10.01,1026875,0
+WTTR.US,D,20240520,000000,10.05,10.43,10.03,10.4,1661764,0
+WTTR.US,D,20240521,000000,10.33,10.78,10.305,10.77,1797964,0
+WTTR.US,D,20240522,000000,10.77,10.77,10.525,10.63,1329784,0
+WTTR.US,D,20240523,000000,10.62,10.68,10.33,10.42,1829797,0
+WTTR.US,D,20240524,000000,10.55,10.66,10.4406,10.6,1010467,0
+WTTR.US,D,20240528,000000,10.72,10.905,10.49,10.9,1612130,0
+WTTR.US,D,20240529,000000,10.88,10.9,10.54,10.68,1435595,0
+WTTR.US,D,20240530,000000,10.72,10.75,10.625,10.67,1160990,0
+WTTR.US,D,20240531,000000,10.7,10.975,10.69,10.93,1655369,0
+WTTR.US,D,20240603,000000,10.96,10.9899,10.54,10.63,1159190,0
+WTTR.US,D,20240604,000000,10.49,10.49,10.16,10.17,1813946,0
+WTTR.US,D,20240605,000000,10.21,10.45,10.145,10.44,941172,0
+WTTR.US,D,20240606,000000,10.4,10.4,10.245,10.39,918572,0
+WTTR.US,D,20240607,000000,10.35,10.475,10.26,10.34,628424,0
+WTTR.US,D,20240610,000000,10.38,10.8,10.32,10.71,1022053,0
+WTTR.US,D,20240611,000000,10.64,10.75,10.53,10.72,639925,0
+WTTR.US,D,20240612,000000,10.93,10.95,10.77,10.78,881562,0
+WTTR.US,D,20240613,000000,10.72,10.82,10.46,10.48,978025,0
+WTTR.US,D,20240614,000000,10.45,10.45,10.005,10.08,1066551,0
+WTTR.US,D,20240617,000000,10.1,10.21,10.01,10.16,622439,0
+WTTR.US,D,20240618,000000,10.2,10.305,10.14,10.17,594704,0
+WTTR.US,D,20240620,000000,10.19,10.29,10.125,10.14,632474,0
+WTTR.US,D,20240621,000000,10.18,10.225,10.0301,10.2,1846840,0
+WTTR.US,D,20240624,000000,10.23,10.69,10.19,10.6,1178164,0
+WTTR.US,D,20240625,000000,10.48,10.62,10.48,10.62,687866,0
+WTTR.US,D,20240626,000000,10.56,10.56,10.37,10.47,616050,0
+WTTR.US,D,20240627,000000,10.59,10.65,10.4,10.49,847790,0
+WTTR.US,D,20240628,000000,10.54,10.72,10.54,10.7,3067771,0
+WTTR.US,D,20240701,000000,10.8,10.82,10.52,10.64,754637,0
+WTTR.US,D,20240702,000000,10.73,10.79,10.41,10.46,701870,0
+WTTR.US,D,20240703,000000,10.46,10.655,10.43,10.58,409275,0
+WTTR.US,D,20240705,000000,10.61,10.61,10.26,10.31,517482,0
+WTTR.US,D,20240708,000000,10.29,10.41,10.26,10.27,735534,0
+WTTR.US,D,20240709,000000,10.26,10.34,10.1,10.2,625174,0
+WTTR.US,D,20240710,000000,10.21,10.41,10.21,10.39,588463,0
+WTTR.US,D,20240711,000000,10.48,10.63,10.39,10.56,810539,0
+WTTR.US,D,20240712,000000,10.7,10.72,10.57,10.61,680442,0
+WTTR.US,D,20240715,000000,10.73,11.01,10.64,10.83,1002035,0
+WTTR.US,D,20240716,000000,10.86,11.305,10.77,11.17,1488838,0
+WTTR.US,D,20240717,000000,11.14,11.33,11.105,11.31,1132695,0
+WTTR.US,D,20240718,000000,11.3,11.46,11.255,11.41,1133363,0
+WTTR.US,D,20240719,000000,11.36,11.425,11.21,11.29,837957,0
+WTTR.US,D,20240722,000000,11.19,11.24,10.95,10.98,996401,0
+WTTR.US,D,20240723,000000,10.98,11.165,10.83,11.13,1049932,0
+WTTR.US,D,20240724,000000,11.11,11.21,10.79,10.79,721675,0
+WTTR.US,D,20240725,000000,10.82,11.31,10.77,11.23,1325794,0
+WTTR.US,D,20240726,000000,11.33,11.55,11.22,11.52,1188731,0
+WTTR.US,D,20240729,000000,11.55,11.7,11.37,11.51,822252,0
+WTTR.US,D,20240730,000000,11.5,11.82,11.39,11.72,1460614,0
+WTTR.US,D,20240731,000000,10.82,11.91,10.64,11.82,2747053,0
+WTTR.US,D,20240801,000000,12.2,12.27,11.79,12.2,2588452,0
+WTTR.US,D,20240802,000000,11.89,11.906,11.105,11.16,1412399,0
+WTTR.US,D,20240805,000000,10.79,10.83,10.34,10.72,1684846,0
+WTTR.US,D,20240806,000000,10.85,11.099,10.76,10.93,1061800,0
+WTTR.US,D,20240807,000000,11.16,11.27,10.91,10.97,751326,0
+WTTR.US,D,20240808,000000,11.07,11.07,10.91,10.96,789938,0
+WTTR.US,D,20240809,000000,11,11,10.675,10.76,619692,0
+WTTR.US,D,20240812,000000,10.83,10.98,10.69,10.93,466431,0
+WTTR.US,D,20240813,000000,10.84,10.865,10.69,10.73,574070,0
+WTTR.US,D,20240814,000000,10.8,10.93,10.72,10.92,675748,0
+WTTR.US,D,20240815,000000,11,11.17,10.94,10.95,766207,0
+WTTR.US,D,20240816,000000,10.89,11.02,10.83,10.85,768502,0
+WTTR.US,D,20240819,000000,10.85,10.98,10.795,10.97,964790,0
+WTTR.US,D,20240820,000000,10.92,10.93,10.4,10.45,906336,0
+WTTR.US,D,20240821,000000,10.56,10.9,10.525,10.9,884119,0
+WTTR.US,D,20240822,000000,11.44,11.44,11.07,11.15,907854,0
+WTTR.US,D,20240823,000000,11.24,11.44,11.19,11.33,838117,0
+WTTR.US,D,20240826,000000,11.52,11.62,11.425,11.5,667246,0
+WTTR.US,D,20240827,000000,11.48,11.505,11.32,11.41,431292,0
+WTTR.US,D,20240828,000000,11.31,11.375,11.155,11.28,495617,0
+WTTR.US,D,20240829,000000,11.43,11.56,11.29,11.46,531531,0
+WTTR.US,D,20240830,000000,11.35,11.53,11.32,11.53,552357,0
+WTTR.US,D,20240903,000000,11.53,11.59,11.04,11.13,735489,0
+WTTR.US,D,20240904,000000,11.15,11.2,10.9,10.91,659028,0
+WTTR.US,D,20240905,000000,11,11.02,10.84,10.94,675876,0
+WTTR.US,D,20240906,000000,10.99,11.04,10.62,10.63,685192,0
+WTTR.US,D,20240909,000000,10.64,10.89,10.64,10.7,829877,0
+WTTR.US,D,20240910,000000,10.75,10.76,10.34,10.36,749188,0
+WTTR.US,D,20240911,000000,10.36,10.42,10.09,10.34,589411,0
+WTTR.US,D,20240912,000000,10.42,10.73,10.35,10.47,676254,0
+WTTR.US,D,20240913,000000,10.58,10.68,10.5,10.64,554962,0
+WTTR.US,D,20240916,000000,10.71,10.89,10.58,10.86,775621,0
+WTTR.US,D,20240917,000000,10.94,11.435,10.865,11.33,971168,0
+WTTR.US,D,20240918,000000,11.26,11.52,11.09,11.19,679024,0
+WTTR.US,D,20240919,000000,11.47,11.47,11.17,11.33,716881,0
+WTTR.US,D,20240920,000000,11.23,11.575,11.17,11.43,2290397,0
+WTTR.US,D,20240923,000000,11.49,11.74,11.405,11.58,564306,0
+WTTR.US,D,20240924,000000,11.75,11.78,11.52,11.52,466915,0
+WTTR.US,D,20240925,000000,11.46,11.545,11.15,11.21,534133,0
+WTTR.US,D,20240926,000000,11.02,11.08,10.49,10.58,1080914,0
+WTTR.US,D,20240927,000000,10.7,10.9,10.57,10.82,675536,0
+WTTR.US,D,20240930,000000,10.785,11.135,10.74,11.13,628880,0
+WTTR.US,D,20241001,000000,11,11.27,10.785,10.85,1381958,0
+WTTR.US,D,20241002,000000,11.03,11.148,10.87,11.08,527105,0
+WTTR.US,D,20241003,000000,11.08,11.44,11.03,11.29,750248,0
+WTTR.US,D,20241004,000000,11.07,11.66,11.07,11.52,859594,0
+WTTR.US,D,20241007,000000,11.5,11.65,11.425,11.51,744320,0
+WTTR.US,D,20241008,000000,11.38,11.405,11.17,11.22,536411,0
+WTTR.US,D,20241009,000000,11.13,11.35,11.13,11.25,625134,0
+WTTR.US,D,20241010,000000,11.28,11.36,11.05,11.31,412418,0
+WTTR.US,D,20241011,000000,11.37,11.585,11.32,11.53,353877,0
+WTTR.US,D,20241014,000000,11.53,11.58,11.43,11.48,414166,0
+WTTR.US,D,20241015,000000,11.17,11.31,11.04,11.05,788505,0
+WTTR.US,D,20241016,000000,11.21,11.405,11.18,11.33,567095,0
+WTTR.US,D,20241017,000000,11.29,11.36,10.94,11.23,841752,0
+WTTR.US,D,20241018,000000,11.2,11.2,10.905,10.92,1249785,0
+WTTR.US,D,20241021,000000,11.03,11.1142,10.88,11.05,611586,0
+WTTR.US,D,20241022,000000,11.08,11.08,10.71,10.76,634530,0
+WTTR.US,D,20241023,000000,10.76,10.92,10.71,10.79,703047,0
+WTTR.US,D,20241024,000000,10.84,10.84,10.55,10.73,471036,0
+WTTR.US,D,20241025,000000,10.91,11.23,10.87,11.14,811400,0
+WTTR.US,D,20241028,000000,10.73,10.9171,10.73,10.79,628205,0
+WTTR.US,D,20241029,000000,10.74,10.885,10.52,10.59,478836,0
+WTTR.US,D,20241030,000000,10.65,10.885,10.645,10.66,542435,0
+WTTR.US,D,20241031,000000,10.8,10.82,10.6,10.6,541237,0
+WTTR.US,D,20241101,000000,10.66,10.71,10.3,10.31,723298,0
+WTTR.US,D,20241104,000000,10.3,10.66,10.3,10.57,786547,0
+WTTR.US,D,20241105,000000,10.55,11.15,10.485,11.13,1161622,0
+WTTR.US,D,20241106,000000,11.28,14.0955,11.28,13.97,3920341,0
+WTTR.US,D,20241107,000000,14.07,14.475,13.96,14.26,1663807,0
+WTTR.US,D,20241108,000000,14.13,14.21,13.83,13.95,1401480,0
+WTTR.US,D,20241111,000000,13.86,14,13.47,13.64,1577131,0
+WTTR.US,D,20241112,000000,13.7,13.96,13.58,13.88,1312834,0
+WTTR.US,D,20241113,000000,13.88,14.05,13.66,13.7,1307018,0
+WTTR.US,D,20241114,000000,13.79,13.86,13.365,13.55,843698,0
+WTTR.US,D,20241115,000000,13.73,13.775,13.2864,13.43,570254,0
+WTTR.US,D,20241118,000000,13.605,14.03,13.5753,13.96,526708,0
+WTTR.US,D,20241119,000000,13.903,14.105,13.69,14.06,676622,0
+WTTR.US,D,20241120,000000,14.11,14.2,13.92,14.2,609743,0
+WTTR.US,D,20241121,000000,14.315,14.755,14.235,14.58,909972,0
+WTTR.US,D,20241122,000000,14.58,14.87,14.52,14.69,793105,0
+WTTR.US,D,20241125,000000,14.69,14.75,14.405,14.46,759553,0
+WTTR.US,D,20241126,000000,14.61,14.61,14.28,14.56,695988,0
+WTTR.US,D,20241127,000000,14.655,14.778,14.6,14.67,513164,0
+WTTR.US,D,20241129,000000,14.75,14.84,14.71,14.77,328547,0
+WTTR.US,D,20241202,000000,14.65,15.05,14.48,15,1177995,0
+WTTR.US,D,20241203,000000,15.105,15.14,14.67,14.89,810998,0
+WTTR.US,D,20241204,000000,14.82,14.87,14.3,14.59,631450,0
+WTTR.US,D,20241205,000000,14.63,14.795,14.57,14.6,736754,0
+WTTR.US,D,20241206,000000,14.55,14.62,13.91,14.14,824051,0
+WTTR.US,D,20241209,000000,14.26,14.3,14.015,14.1,830151,0
+WTTR.US,D,20241210,000000,14.05,14.63,13.98,14.33,787698,0
+WTTR.US,D,20241211,000000,14.46,14.88,14.275,14.6,960762,0
+WTTR.US,D,20241212,000000,14.57,14.58,13.94,13.96,820933,0
+WTTR.US,D,20241213,000000,13.91,14.01,13.73,13.76,1024737,0
+WTTR.US,D,20241216,000000,13.65,13.85,13.58,13.65,850122,0
+WTTR.US,D,20241217,000000,13.62,13.62,13.32,13.54,1049920,0
+WTTR.US,D,20241218,000000,13.535,13.64,12.83,12.91,992068,0
+WTTR.US,D,20241219,000000,13.355,13.355,12.425,12.45,1108254,0
+WTTR.US,D,20241220,000000,12.29,12.76,12.22,12.52,2640164,0
+WTTR.US,D,20241223,000000,12.455,12.75,12.41,12.67,840068,0
+WTTR.US,D,20241224,000000,12.81,12.83,12.5,12.8,310546,0
+WTTR.US,D,20241226,000000,12.76,12.97,12.47,12.95,587033,0
+WTTR.US,D,20241227,000000,12.94,13.06,12.65,12.83,630557,0
+WTTR.US,D,20241230,000000,12.84,13.24,12.72,13.07,595291,0
+WTTR.US,D,20241231,000000,13.22,13.415,13.09,13.24,754065,0
+WTTR.US,D,20250102,000000,13.39,13.78,13.34,13.76,736677,0
+WTTR.US,D,20250103,000000,13.815,13.86,13.59,13.8,599738,0
+WTTR.US,D,20250106,000000,13.87,14.075,13.715,13.72,762659,0
+WTTR.US,D,20250107,000000,13.94,13.94,13.39,13.47,618795,0
+WTTR.US,D,20250108,000000,13.34,13.66,13.24,13.55,687369,0
+WTTR.US,D,20250110,000000,13.96,14,13.43,13.53,645265,0
+WTTR.US,D,20250113,000000,13.41,13.8,13.41,13.76,710769,0
+WTTR.US,D,20250114,000000,13.76,14.19,13.75,14.16,722684,0
+WTTR.US,D,20250115,000000,14.25,14.65,14.14,14.56,629524,0
+WTTR.US,D,20250116,000000,14.39,14.655,14.21,14.24,858660,0
+WTTR.US,D,20250117,000000,14.245,14.44,13.91,14.05,1382749,0
+WTTR.US,D,20250121,000000,14.21,14.275,13.655,13.88,763177,0
+WTTR.US,D,20250122,000000,13.86,14.025,13.6,13.71,811286,0
+WTTR.US,D,20250123,000000,13.725,13.86,13.62,13.83,764230,0
+WTTR.US,D,20250124,000000,13.895,14.42,13.82,13.87,823421,0
+WTTR.US,D,20250127,000000,13.7708,13.945,13.1,13.1,789119,0
+WTTR.US,D,20250128,000000,13.221,13.3,12.73,13.03,687641,0
+WTTR.US,D,20250129,000000,12.98,13.16,12.84,13.1,512163,0
+WTTR.US,D,20250130,000000,13.17,13.26,12.86,12.95,686226,0
+WTTR.US,D,20250131,000000,12.865,12.95,12.37,12.5,1039159,0
+WTTR.US,D,20250203,000000,12.33,13.13,12.28,13.08,1427837,0
+WTTR.US,D,20250204,000000,12.925,13.64,12.8507,13.36,1585564,0
+WTTR.US,D,20250205,000000,13.315,13.48,13.14,13.28,941336,0
+WTTR.US,D,20250206,000000,13.42,13.43,12.7,12.8,714119,0
+WTTR.US,D,20250207,000000,12.8,13.12,12.76,12.77,951110,0
+WTTR.US,D,20250210,000000,12.87,13.25,12.87,13.11,778257,0
+WTTR.US,D,20250211,000000,13.095,13.2,12.78,12.84,588036,0
+WTTR.US,D,20250212,000000,12.69,12.71,12.26,12.38,925552,0
+WTTR.US,D,20250213,000000,12.25,12.54,12.15,12.45,692019,0
+WTTR.US,D,20250214,000000,12.56,13.185,12.52,13.14,1599109,0
+WTTR.US,D,20250218,000000,13.26,13.43,13.01,13.4,1692292,0
+WTTR.US,D,20250219,000000,12.895,13.5,12.6,12.68,2083275,0
+WTTR.US,D,20250220,000000,12.655,12.66,12.24,12.44,1108365,0
+WTTR.US,D,20250221,000000,12.56,12.81,12.31,12.36,1156898,0
+WTTR.US,D,20250224,000000,12.49,12.52,12.18,12.2,969503,0
+WTTR.US,D,20250225,000000,12.18,12.44,11.89,12.23,1176784,0
+WTTR.US,D,20250226,000000,12.235,12.495,11.96,12.05,1035636,0
+WTTR.US,D,20250227,000000,12,12.16,11.76,11.99,1089581,0
+WTTR.US,D,20250228,000000,11.955,12.18,11.78,12.13,974211,0
+WTTR.US,D,20250303,000000,12.145,12.3,11.38,11.49,1227910,0
+WTTR.US,D,20250304,000000,11.355,11.44,10.72,10.88,1636836,0
+WTTR.US,D,20250305,000000,10.89,10.89,10.485,10.62,1300981,0
+WTTR.US,D,20250306,000000,10.555,10.555,10.1,10.15,1346912,0
+WTTR.US,D,20250307,000000,10.18,10.28,9.81,10.03,3214272,0
+WTTR.US,D,20250310,000000,10,10.005,9.585,9.68,1677005,0
+WTTR.US,D,20250311,000000,9.75,9.81,9.435,9.67,1653720,0
+WTTR.US,D,20250312,000000,9.825,9.89,9.58,9.62,1188693,0
+WTTR.US,D,20250313,000000,9.55,9.76,9.23,9.37,1299895,0
+WTTR.US,D,20250314,000000,9.4475,9.65,9.3711,9.65,1253534,0
+WTTR.US,D,20250317,000000,9.535,9.67,8.915,9.65,3287719,0
+WTTR.US,D,20250318,000000,9.74,9.74,9.37,9.7,1969750,0
+WTTR.US,D,20250319,000000,9.77,10.14,9.705,10.14,2172969,0
+WTTR.US,D,20250320,000000,10.115,10.505,10.03,10.1,1578881,0
+WTTR.US,D,20250321,000000,10.02,10.22,9.9266,10.19,15588126,0
+WTTR.US,D,20250324,000000,10.41,10.765,10.27,10.67,1585656,0
+WTTR.US,D,20250325,000000,10.67,11.04,10.66,10.91,1308576,0
+WTTR.US,D,20250326,000000,11.005,11.13,10.5,10.56,992095,0
+WTTR.US,D,20250327,000000,10.55,10.69,10.4,10.69,1058732,0
+WTTR.US,D,20250328,000000,10.66,10.665,10.23,10.4,992541,0
+WTTR.US,D,20250331,000000,10.315,10.5592,10.14,10.5,842113,0
+WTTR.US,D,20250401,000000,10.46,10.65,10.35,10.59,894149,0
+WTTR.US,D,20250402,000000,10.425,10.87,10.4,10.83,1073520,0
+WTTR.US,D,20250403,000000,9.97,10.16,9.52,9.53,1776421,0
+WTTR.US,D,20250404,000000,9,9.13,8.5,8.73,2186135,0
+WTTR.US,D,20250407,000000,8.3,9.22,8.1401,8.37,2223944,0
+WTTR.US,D,20250408,000000,8.67,8.76,7.78,7.93,1676186,0
+WTTR.US,D,20250409,000000,7.65,8.85,7.58,8.51,3464965,0
+WTTR.US,D,20250410,000000,8.27,8.27,7.84,8,1839587,0
+WTTR.US,D,20250411,000000,8.02,8.125,7.7,8.07,1768318,0
+WTTR.US,D,20250414,000000,8.3,8.38,8.015,8.13,1523369,0
+WTTR.US,D,20250415,000000,8.1,8.38,8.04,8.26,1322269,0
+WTTR.US,D,20250416,000000,8.27,8.49,8.165,8.24,1086659,0
+WTTR.US,D,20250417,000000,8.44,8.73,8.35,8.56,1012665,0
+WTTR.US,D,20250421,000000,8.45,8.49,8.17,8.28,863382,0
+WTTR.US,D,20250422,000000,8.4,8.5,8.12,8.41,765856,0
+WTTR.US,D,20250423,000000,8.68,8.89,8.36,8.49,1438968,0
+WTTR.US,D,20250424,000000,8.62,8.9,8.47,8.86,1045945,0
+WTTR.US,D,20250425,000000,8.65,8.855,8.6,8.84,559295,0
+WTTR.US,D,20250428,000000,8.85,9.01,8.77,8.9,811194,0
+WTTR.US,D,20250429,000000,8.88,8.94,8.73,8.83,747010,0
+WTTR.US,D,20250430,000000,8.675,8.675,8.345,8.52,1271815,0
+WTTR.US,D,20250501,000000,8.52,8.815,8.5,8.72,983754,0
+WTTR.US,D,20250502,000000,8.83,8.93,8.68,8.88,665161,0
+WTTR.US,D,20250505,000000,8.67,8.74,8.315,8.35,1999783,0
+WTTR.US,D,20250506,000000,8.33,8.39,8.14,8.24,1500307,0
+WTTR.US,D,20250507,000000,8.24,8.264,7.22,7.3,3310917,0
+WTTR.US,D,20250508,000000,7.42,7.79,7.2,7.72,1998990,0
+WTTR.US,D,20250509,000000,7.88,8.32,7.83,8.3,1749306,0
+WTTR.US,D,20250512,000000,8.75,9.04,8.535,8.61,1552678,0
+WTTR.US,D,20250513,000000,8.68,8.795,8.56,8.67,1048881,0
+WTTR.US,D,20250514,000000,8.655,8.77,8.58,8.65,931464,0
+WTTR.US,D,20250515,000000,8.57,8.58,8.365,8.58,793612,0
+WTTR.US,D,20250516,000000,8.63,8.72,8.4,8.53,803069,0
+WTTR.US,D,20250519,000000,8.4,8.465,8.3,8.43,724989,0
+WTTR.US,D,20250520,000000,8.43,8.483,8.38,8.39,493110,0
+WTTR.US,D,20250521,000000,8.36,8.36,8.045,8.08,655146,0
+WTTR.US,D,20250522,000000,8,8.075,7.85,8.07,1445364,0
+WTTR.US,D,20250523,000000,7.955,8.185,7.815,8.14,642623,0
+WTTR.US,D,20250527,000000,8.235,8.37,8.11,8.33,582847,0
+WTTR.US,D,20250528,000000,8.4,8.41,8.17,8.17,564024,0
+WTTR.US,D,20250529,000000,8.16,8.24,8.085,8.22,588822,0
+WTTR.US,D,20250530,000000,8.12,8.14,7.98,8.04,820421,0
+WTTR.US,D,20250602,000000,8.24,8.315,8.03,8.2,701099,0
+WTTR.US,D,20250603,000000,8.22,8.63,8.06,8.54,1242675,0
+WTTR.US,D,20250604,000000,8.45,8.65,8.28,8.45,884655,0
+WTTR.US,D,20250605,000000,8.46,8.66,8.35,8.61,777396,0
+WTTR.US,D,20250606,000000,8.77,8.94,8.73,8.85,805424,0
+WTTR.US,D,20250609,000000,8.9,9.02,8.82,8.83,689221,0
+WTTR.US,D,20250610,000000,8.95,9.22,8.925,8.96,756999,0
+WTTR.US,D,20250611,000000,9.075,9.38,8.93,9.28,926453,0
+WTTR.US,D,20250612,000000,9.13,9.245,8.98,9.2,946309,0
+WTTR.US,D,20250613,000000,9.42,9.5,9.075,9.12,1547059,0
+WTTR.US,D,20250616,000000,9.09,9.23,8.99,9.17,573197,0
+WTTR.US,D,20250617,000000,9.17,9.53,9.17,9.32,685255,0
+WTTR.US,D,20250618,000000,9.21,9.47,9.21,9.29,628690,0
+WTTR.US,D,20250620,000000,9.255,9.32,9.14,9.22,1584845,0
+WTTR.US,D,20250623,000000,9.305,9.305,8.81,8.86,814398,0
+WTTR.US,D,20250624,000000,8.755,8.97,8.71,8.89,672951,0
+WTTR.US,D,20250625,000000,8.77,8.8899,8.555,8.59,687787,0
+WTTR.US,D,20250626,000000,8.655,8.83,8.6,8.83,574369,0
+WTTR.US,D,20250627,000000,8.83,8.88,8.73,8.77,1175709,0
+WTTR.US,D,20250630,000000,8.77,8.82,8.63,8.64,662325,0
+WTTR.US,D,20250701,000000,8.61,9.02,8.5201,8.89,764405,0
+WTTR.US,D,20250702,000000,8.97,9.065,8.73,9.04,746278,0
+WTTR.US,D,20250703,000000,9.04,9.135,8.9632,9.11,468041,0
+WTTR.US,D,20250707,000000,9.0515,9.1267,8.89,9.07,3610713,0
+WTTR.US,D,20250708,000000,9.01,9.81,8.92,9.71,3379439,0
+WTTR.US,D,20250709,000000,9.63,9.67,9.4,9.58,1417443,0
+WTTR.US,D,20250710,000000,9.4503,10,9.33,9.74,2388839,0
+WTTR.US,D,20250711,000000,9.67,9.79,9.51,9.63,1071567,0
+WTTR.US,D,20250714,000000,9.525,9.54,9.185,9.28,1116140,0
+WTTR.US,D,20250715,000000,9.535,9.65,9.32,9.32,1110794,0
+WTTR.US,D,20250716,000000,9.31,9.4,9.15,9.25,777034,0
+WTTR.US,D,20250717,000000,9.235,9.525,9.2,9.42,758213,0
+WTTR.US,D,20250718,000000,9.35,9.73,9.35,9.46,1150371,0
+WTTR.US,D,20250721,000000,9.5859,9.6,9.335,9.38,559764,0
+WTTR.US,D,20250722,000000,9.49,9.51,9.35,9.38,651564,0
+WTTR.US,D,20250723,000000,9.495,9.95,9.495,9.78,1163748,0
+WTTR.US,D,20250724,000000,9.705,9.965,9.67,9.87,955434,0
+WTTR.US,D,20250725,000000,9.94,9.95,9.705,9.73,438179,0
+WTTR.US,D,20250728,000000,9.82,9.88,9.745,9.78,448932,0
+WTTR.US,D,20250729,000000,9.835,9.86,9.61,9.78,617181,0
+WTTR.US,D,20250730,000000,9.84,9.85,9.42,9.44,891559,0
+WTTR.US,D,20250731,000000,9.3515,9.71,9.25,9.63,1257158,0
+WTTR.US,D,20250801,000000,9.465,9.4674,8.85,9.01,1437062,0
+WTTR.US,D,20250804,000000,8.99,9.075,8.745,9.02,1318268,0
+WTTR.US,D,20250805,000000,9,9.205,8.975,9.14,965662,0
+WTTR.US,D,20250806,000000,8.52,9.14,8.46,8.63,1816398,0
+WTTR.US,D,20250807,000000,8.74,8.98,8.45,8.48,1352081,0
+WTTR.US,D,20250808,000000,8.545,8.59,8.3,8.37,966103,0
+WTTR.US,D,20250811,000000,8.39,8.49,8.13,8.24,965491,0
+WTTR.US,D,20250812,000000,8.235,8.37,8.195,8.23,1330371,0
+WTTR.US,D,20250813,000000,8.23,8.37,8.05,8.34,1660837,0
+WTTR.US,D,20250814,000000,8.25,8.34,8.04,8.21,889824,0
+WTTR.US,D,20250815,000000,8.16,8.21,7.9,7.91,946701,0
+WTTR.US,D,20250818,000000,7.9108,8.3,7.86,8.21,898968,0
+WTTR.US,D,20250819,000000,8.215,8.27,7.975,8.06,936174,0
+WTTR.US,D,20250820,000000,8.05,8.09,7.92,7.94,814064,0
+WTTR.US,D,20250821,000000,7.94,8.08,7.89,8.05,682877,0
+WTTR.US,D,20250822,000000,8.055,8.565,8.055,8.45,1014955,0
+WTTR.US,D,20250825,000000,8.39,8.44,8.28,8.31,432911,0
+WTTR.US,D,20250826,000000,8.25,8.42,8.195,8.24,572908,0
+WTTR.US,D,20250827,000000,8.18,8.4,8.16,8.29,607300,0
+WTTR.US,D,20250828,000000,8.39,8.4,8.1817,8.39,987466,0
+WTTR.US,D,20250829,000000,8.395,8.61,8.38,8.52,1262418,0
+WTTR.US,D,20250902,000000,8.37,8.47,8.29,8.37,744371,0
+WTTR.US,D,20250903,000000,8.34,8.535,8.33,8.44,1728045,0
+WTTR.US,D,20250904,000000,8.42,8.725,8.37,8.69,1031868,0
+WTTR.US,D,20250905,000000,8.635,8.7,8.285,8.39,1109453,0
+WTTR.US,D,20250908,000000,8.45,8.6,8.225,8.56,1373718,0
+WTTR.US,D,20250909,000000,8.66,8.86,8.36,8.41,1791031,0
+WTTR.US,D,20250910,000000,8.465,8.875,8.41,8.85,1521657,0
+WTTR.US,D,20250911,000000,8.89,9.16,8.745,9.08,1125415,0
+WTTR.US,D,20250912,000000,9.1599,9.24,8.915,9.01,908023,0
+WTTR.US,D,20250915,000000,9.04,9.24,8.97,9.06,1012741,0
+WTTR.US,D,20250916,000000,9.11,9.32,9.07,9.28,1047915,0
+WTTR.US,D,20250917,000000,9.24,9.68,9.22,9.55,1442051,0
+WTTR.US,D,20250918,000000,9.65,10.14,9.585,10.01,1791745,0
+WTTR.US,D,20250919,000000,10.09,10.1,9.945,9.98,2405365,0
+WTTR.US,D,20250922,000000,9.86,10.265,9.53,10.12,1508203,0
+WTTR.US,D,20250923,000000,10.17,10.88,10.15,10.61,1717020,0
+WTTR.US,D,20250924,000000,10.7566,10.92,10.7,10.76,1082790,0
+WTTR.US,D,20250925,000000,10.72,10.84,10.62,10.73,1052000,0
+WTTR.US,D,20250926,000000,10.75,11.17,10.75,11.05,1285031,0
+WTTR.US,D,20250929,000000,10.99,10.99,10.665,10.69,999465,0
+WTTR.US,D,20250930,000000,10.54,10.74,10.45,10.69,1099843,0
+WTTR.US,D,20251001,000000,10.62,11,10.54,10.86,1165324,0
+WTTR.US,D,20251002,000000,10.78,10.85,10.54,10.6,2084565,0
+WTTR.US,D,20251003,000000,10.74,10.88,10.6458,10.78,853348,0
+WTTR.US,D,20251006,000000,10.92,11.08,10.83,10.85,1045217,0
+WTTR.US,D,20251007,000000,10.71,10.88,10.395,10.59,1047790,0
+WTTR.US,D,20251008,000000,10.6,10.68,10.395,10.51,782853,0
+WTTR.US,D,20251009,000000,10.48,10.716,10.31,10.39,604178,0
+WTTR.US,D,20251010,000000,10.345,10.405,9.81,9.83,902935,0
+WTTR.US,D,20251013,000000,10.035,10.24,9.975,10.1,1200682,0
+WTTR.US,D,20251014,000000,9.96,10.225,9.89,10.1,745274,0
+WTTR.US,D,20251015,000000,10.23,11.57,10.16,11.51,3832510,0
+WTTR.US,D,20251016,000000,11.8,11.8399,10.75,10.81,1956893,0
+WTTR.US,D,20251017,000000,10.75,11.16,10.62,10.84,1740184,0
+WTTR.US,D,20251020,000000,10.96,11.355,10.91,11.35,1309682,0
+WTTR.US,D,20251021,000000,11.4,11.51,11.14,11.27,877663,0
+WTTR.US,D,20251022,000000,11.4443,11.56,11.2,11.45,824986,0
+WTTR.US,D,20251023,000000,11.615,11.8399,11.46,11.69,936436,0
+WTTR.US,D,20251024,000000,11.65,12.05,11.65,11.81,980277,0
+WTTR.US,D,20251027,000000,11.9,11.98,11.5,11.52,870666,0
+WTTR.US,D,20251028,000000,11.6,11.6,11.38,11.4,772178,0
+WTTR.US,D,20251029,000000,11.5,12.005,11.42,11.85,1144295,0
+WTTR.US,D,20251030,000000,11.7351,11.95,11.59,11.61,694661,0
+WTTR.US,D,20251031,000000,11.6,11.69,11.395,11.56,594929,0
+WTTR.US,D,20251103,000000,11.515,11.92,11.385,11.89,1272023,0
+WTTR.US,D,20251104,000000,11.55,11.82,11.41,11.68,1274292,0
+WTTR.US,D,20251105,000000,11.3234,11.75,11.15,11.48,962506,0
+WTTR.US,D,20251106,000000,11.665,11.74,11.19,11.33,744472,0
+WTTR.US,D,20251107,000000,11.092,11.235,10.87,10.96,784951,0
+WTTR.US,D,20251110,000000,11.22,11.22,10.89,11,995705,0
+WTTR.US,D,20251111,000000,11.005,11.28,11,11.11,711134,0
+WTTR.US,D,20251112,000000,10.975,11.1399,10.71,10.82,696726,0
+WTTR.US,D,20251113,000000,10.38,10.78,10.07,10.1,1066436,0
+WTTR.US,D,20251114,000000,9.93,10.18,9.78,9.98,922223,0
+WTTR.US,D,20251117,000000,9.93,10.19,9.6501,9.74,668835,0
+WTTR.US,D,20251118,000000,9.67,9.905,9.54,9.78,697363,0
+WTTR.US,D,20251119,000000,9.615,9.805,9.4719,9.69,606470,0
+WTTR.US,D,20251120,000000,9.96,10.19,9.35,9.4,851872,0
+WTTR.US,D,20251121,000000,9.42,9.78,9.285,9.72,786467,0
+WTTR.US,D,20251124,000000,9.655,10.11,9.61,9.98,706896,0
+WTTR.US,D,20251125,000000,9.95,10.07,9.76,10.01,782506,0
+WTTR.US,D,20251126,000000,9.9701,10.135,9.96,9.98,590131,0
+WTTR.US,D,20251128,000000,9.925,10.19,9.86,10.1,468816,0
+WTTR.US,D,20251201,000000,10.24,10.39,10.03,10.29,506839,0
+WTTR.US,D,20251202,000000,10.3,10.435,10.175,10.33,502445,0
+WTTR.US,D,20251203,000000,10.47,11.18,10.31,11.17,848641,0
+WTTR.US,D,20251204,000000,11.11,11.28,10.9995,11.23,793762,0
+WTTR.US,D,20251205,000000,11.32,11.35,11.09,11.2,793800,0
+WTTR.US,D,20251208,000000,11.29,11.38,11.045,11.06,601138,0
+WTTR.US,D,20251209,000000,11,11.255,10.88,11.12,712632,0
+WTTR.US,D,20251210,000000,11.115,11.82,11.04,11.64,1109950,0
+WTTR.US,D,20251211,000000,11.42,11.55,11.21,11.37,797309,0
+WTTR.US,D,20251212,000000,11.3,11.36,10.78,10.85,843562,0
+WTTR.US,D,20251215,000000,10.92,10.92,10.58,10.79,759054,0
+WTTR.US,D,20251216,000000,10.55,10.625,10.02,10.49,1191416,0
+WTTR.US,D,20251217,000000,10.545,10.74,10.34,10.57,1187651,0
+WTTR.US,D,20251218,000000,10.56,10.78,10.46,10.49,865434,0
+WTTR.US,D,20251219,000000,10.47,10.8,10.47,10.5,1715535,0
+WTTR.US,D,20251222,000000,10.71,10.96,10.63,10.72,591474,0
+WTTR.US,D,20251223,000000,10.76,10.81,10.561,10.67,497605,0
+WTTR.US,D,20251224,000000,10.74,10.745,10.56,10.69,243807,0
+WTTR.US,D,20251226,000000,10.665,10.72,10.555,10.68,314993,0
+WTTR.US,D,20251229,000000,10.71,10.8,10.615,10.66,482760,0
+WTTR.US,D,20251230,000000,10.7,10.765,10.6001,10.64,453516,0
+WTTR.US,D,20251231,000000,10.72,10.72,10.425,10.52,463562,0
+WTTR.US,D,20260102,000000,10.59,11.185,10.42,11.09,832791,0
+WTTR.US,D,20260105,000000,11.62,11.72,11.22,11.6,948393,0
+WTTR.US,D,20260106,000000,11.495,11.495,11.13,11.23,726803,0
+WTTR.US,D,20260107,000000,11.28,11.34,10.75,10.77,527251,0
+WTTR.US,D,20260108,000000,10.76,11.3,10.76,11.24,724949,0
+WTTR.US,D,20260109,000000,11.28,11.34,11.005,11.14,437484,0
+WTTR.US,D,20260112,000000,11.18,11.4,11.01,11.28,680602,0
+WTTR.US,D,20260113,000000,11.47,11.99,11.43,11.64,815706,0
+WTTR.US,D,20260114,000000,11.75,12,11.56,11.65,652811,0
+WTTR.US,D,20260115,000000,11.58,12.02,11.29,11.9,508050,0
+WTTR.US,D,20260116,000000,11.93,12.02,11.7501,11.82,802729,0
+WTTR.US,D,20260120,000000,11.86,11.94,11.69,11.71,531084,0
+WTTR.US,D,20260121,000000,11.93,12.38,11.93,12.33,757977,0
+WTTR.US,D,20260122,000000,12.39,12.445,12.01,12.25,1076571,0
+WTTR.US,D,20260123,000000,12.43,12.68,11.97,12,905774,0
+WTTR.US,D,20260126,000000,12.2399,12.2399,11.735,11.74,585728,0
+WTTR.US,D,20260127,000000,11.82,11.965,11.735,11.74,593299,0
+WTTR.US,D,20260128,000000,11.75,11.86,11.33,11.48,855712,0
+WTTR.US,D,20260129,000000,11.75,12.26,11.685,12.06,1013968,0
+WTTR.US,D,20260130,000000,11.87,12.18,11.82,12.09,966613,0
+WTTR.US,D,20260202,000000,11.83,12.14,11.7316,11.91,720005,0
+WTTR.US,D,20260203,000000,11.96,12.26,11.7,12.22,856855,0
+WTTR.US,D,20260204,000000,12.33,12.53,11.83,12.14,838606,0
+WTTR.US,D,20260205,000000,11.995,12.15,11.69,12.09,919860,0
+WTTR.US,D,20260206,000000,12.22,13.045,12.1225,12.89,1128412,0
+WTTR.US,D,20260209,000000,13,13.105,12.75,12.96,765422,0
+WTTR.US,D,20260210,000000,12.99,13,12.52,12.72,508935,0
+WTTR.US,D,20260211,000000,13,13.15,12.59,12.99,667099,0
+WTTR.US,D,20260212,000000,13.07,13.07,12.18,12.35,1043420,0
+WTTR.US,D,20260213,000000,12.355,12.885,12.32,12.82,838758,0
+WTTR.US,D,20260217,000000,13,13.39,12.7,13.26,1860026,0
+WTTR.US,D,20260218,000000,14.595,15.42,14.15,14.41,3317372,0
diff --git a/daily/us/nyse stocks/2/wu.us.txt b/daily/us/nyse stocks/2/wu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f9d7c1d00864a31d28cba748a10efa7fe87c5ea
--- /dev/null
+++ b/daily/us/nyse stocks/2/wu.us.txt	
@@ -0,0 +1,4883 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WU.US,D,20060920,000000,13.0985,13.0985,11.561,11.988,16513321.637217,0
+WU.US,D,20060921,000000,11.9938,12.1186,11.5878,11.6097,6688559.1392078,0
+WU.US,D,20060922,000000,11.2664,11.399,11.0368,11.3647,17475834.49724,0
+WU.US,D,20060925,000000,11.399,11.9547,11.3504,11.8118,4193977.8647285,0
+WU.US,D,20060926,000000,11.8699,12.5018,11.8699,12.4475,8382756.2634036,0
+WU.US,D,20060927,000000,12.5094,12.8746,12.4609,12.7078,3957354.9486583,0
+WU.US,D,20060928,000000,12.6085,12.7763,12.5944,12.6886,2925383.6847775,0
+WU.US,D,20060929,000000,12.4475,12.5944,12.3398,12.5323,9330304.397078,0
+WU.US,D,20061002,000000,12.5772,13.1557,12.5581,12.9441,10857800.722539,0
+WU.US,D,20061003,000000,13.0289,13.1281,12.8593,13.0985,17429121.134551,0
+WU.US,D,20061004,000000,13.0985,13.1348,12.7763,12.9593,16369214.805577,0
+WU.US,D,20061005,000000,13.0709,13.0709,12.8316,12.8679,13407036.190732,0
+WU.US,D,20061006,000000,12.9031,12.9593,12.6562,12.8183,9590132.9204184,0
+WU.US,D,20061009,000000,13.0375,13.0747,12.782,12.924,5370511.2807223,0
+WU.US,D,20061010,000000,12.825,12.9831,12.7763,12.9098,9361296.6139219,0
+WU.US,D,20061011,000000,12.8917,12.8917,12.6314,12.6505,14509839.16377,0
+WU.US,D,20061012,000000,12.7202,12.7202,12.4113,12.4685,12707709.055698,0
+WU.US,D,20061013,000000,12.4475,12.4609,12.1644,12.3617,16272581.952625,0
+WU.US,D,20061016,000000,12.4847,12.5896,12.2635,12.2759,15214358.420979,0
+WU.US,D,20061017,000000,12.1186,12.2359,12.0272,12.1711,7483904.3396419,0
+WU.US,D,20061018,000000,12.1511,12.5257,12.1511,12.4475,10075735.352876,0
+WU.US,D,20061019,000000,12.7078,12.9364,12.5772,12.7763,13676936.319017,0
+WU.US,D,20061020,000000,12.8393,13.0985,12.7335,12.8593,8720748.834127,0
+WU.US,D,20061023,000000,12.8803,13.0214,12.54,12.825,10354945.420984,0
+WU.US,D,20061024,000000,13.0985,13.7572,13.0375,13.0709,22537824.192086,0
+WU.US,D,20061025,000000,13.1423,14.5426,13.1348,14.3128,18058685.619327,0
+WU.US,D,20061026,000000,14.2281,15.0944,14.1814,14.6341,20594482.838797,0
+WU.US,D,20061027,000000,14.4777,14.6341,14.0966,14.3768,6968378.74924,0
+WU.US,D,20061030,000000,14.3996,14.5426,14.0507,14.4844,8846535.8360204,0
+WU.US,D,20061031,000000,14.7322,14.9219,14.2862,14.4443,6358511.596011,0
+WU.US,D,20061101,000000,14.5093,14.7933,14.372,14.3939,13003107.130504,0
+WU.US,D,20061102,000000,14.2023,14.4625,14.0441,14.3024,11234105.258826,0
+WU.US,D,20061103,000000,14.4625,14.6017,13.9792,14.1107,7363462.6322483,0
+WU.US,D,20061106,000000,14.4443,14.6789,14.2738,14.5617,8338486.3140395,0
+WU.US,D,20061107,000000,14.4959,15.0258,14.4959,14.7379,7720678.3297862,0
+WU.US,D,20061108,000000,14.6712,14.9897,14.554,14.8199,7114172.5747079,0
+WU.US,D,20061109,000000,14.8066,15.428,14.7379,15.2488,13175457.470139,0
+WU.US,D,20061110,000000,15.2488,15.3919,14.9105,14.9544,6749465.071866,0
+WU.US,D,20061113,000000,15.1946,15.3557,14.9897,15.2269,8212237.6969195,0
+WU.US,D,20061114,000000,15.3795,15.428,15.003,15.3404,6653755.4493672,0
+WU.US,D,20061115,000000,15.4777,15.5901,15.2689,15.2937,6335157.0129175,0
+WU.US,D,20061116,000000,15.3919,15.5901,15.1317,15.1459,7066540.1780677,0
+WU.US,D,20061117,000000,15.0534,15.1946,14.8372,14.8533,6232874.6190661,0
+WU.US,D,20061120,000000,14.8533,14.9467,14.5483,14.7456,5868786.1002783,0
+WU.US,D,20061121,000000,14.8247,14.9601,14.7638,14.7705,6230432.2548667,0
+WU.US,D,20061122,000000,14.7075,14.8429,14.6474,14.7638,4203437.8294988,0
+WU.US,D,20061124,000000,14.7504,14.7705,14.6474,14.6474,1352549.4001776,0
+WU.US,D,20061127,000000,14.5216,14.6541,14.2281,14.3128,7444521.2169276,0
+WU.US,D,20061128,000000,14.1899,14.7379,14.0784,14.1613,7447119.9008287,0
+WU.US,D,20061129,000000,14.7379,15.6187,14.0966,14.5169,8728375.9766222,0
+WU.US,D,20061130,000000,14.5369,15.0258,14.4682,14.9333,9163149.3269955,0
+WU.US,D,20061201,000000,14.6789,14.9686,14.6789,14.9686,6899223.5426558,0
+WU.US,D,20061204,000000,15.0992,15.5558,15.003,15.3919,8164911.6449297,0
+WU.US,D,20061205,000000,15.3919,15.8141,15.3166,15.8017,11371648.761243,0
+WU.US,D,20061206,000000,15.7874,15.7874,15.2937,15.3623,7933331.875211,0
+WU.US,D,20061207,000000,15.3623,15.7589,15.288,15.6597,7869981.4801025,0
+WU.US,D,20061208,000000,15.6187,15.7874,15.5491,15.6235,5370963.4538193,0
+WU.US,D,20061211,000000,15.4901,15.5558,15.2269,15.4414,5262274.0504468,0
+WU.US,D,20061212,000000,15.3623,15.4901,15.0297,15.2642,5104422.6254329,0
+WU.US,D,20061213,000000,15.2642,15.2689,14.7379,14.9601,6847016.9587695,0
+WU.US,D,20061214,000000,15.0802,15.2269,14.7705,14.9152,8124762.6605893,0
+WU.US,D,20061215,000000,14.8066,15.1174,14.8066,15.0601,7817466.4533147,0
+WU.US,D,20061218,000000,15.0601,15.125,14.9057,14.9897,6588872.281881,0
+WU.US,D,20061219,000000,14.9954,15.0869,14.7705,14.7705,3487622.6378684,0
+WU.US,D,20061220,000000,14.8686,14.8686,14.6265,14.6655,4241445.5486627,0
+WU.US,D,20061221,000000,14.616,14.7379,14.5044,14.554,6173340.9425818,0
+WU.US,D,20061222,000000,14.5483,14.6712,14.3596,14.3996,5715364.0831894,0
+WU.US,D,20061226,000000,14.5426,14.575,14.412,14.4911,2419326.4521501,0
+WU.US,D,20061227,000000,14.5216,14.7771,14.4959,14.7379,3678601.2501496,0
+WU.US,D,20061228,000000,14.6789,14.7379,14.5426,14.6407,2622666.9103766,0
+WU.US,D,20061229,000000,14.6407,14.7933,14.6094,14.6865,3293902.6606161,0
+WU.US,D,20070103,000000,15.003,15.288,14.6865,14.8772,9022394.4513769,0
+WU.US,D,20070104,000000,14.8066,15.0944,14.7379,15.0077,4328620.5350956,0
+WU.US,D,20070105,000000,15.003,15.0468,14.6094,14.6265,8470684.5219563,0
+WU.US,D,20070108,000000,14.6217,14.6541,14.2947,14.3862,4322360.4031465,0
+WU.US,D,20070109,000000,14.3768,14.6341,14.3128,14.575,5502103.0940913,0
+WU.US,D,20070110,000000,15.003,15.125,14.6608,14.7132,8770200.4144105,0
+WU.US,D,20070111,000000,14.7771,14.9152,14.5684,14.8295,5077255.5202173,0
+WU.US,D,20070112,000000,14.8372,15.0077,14.7933,14.9267,6399271.1714012,0
+WU.US,D,20070116,000000,15.0297,15.0678,14.5169,14.5426,9329694.8551536,0
+WU.US,D,20070117,000000,14.5426,14.6712,14.1814,14.2281,9021784.9094525,0
+WU.US,D,20070118,000000,14.3768,14.3996,14.1107,14.149,3978728.782779,0
+WU.US,D,20070119,000000,14.2167,14.2204,13.9144,14.026,7567563.7064734,0
+WU.US,D,20070122,000000,13.8611,14.1241,13.7647,13.7754,7733352.815135,0
+WU.US,D,20070123,000000,13.8287,14.3252,13.7704,14.2805,7886005.8232213,0
+WU.US,D,20070124,000000,13.9258,14.3186,13.9258,14.0173,7152644.0073495,0
+WU.US,D,20070125,000000,14.026,14.1699,13.7371,13.801,7966156.91433,0
+WU.US,D,20070126,000000,13.8211,13.9012,13.5865,13.7153,5904659.8981443,0
+WU.US,D,20070129,000000,13.6628,14.1356,13.6247,13.8801,6736491.5857453,0
+WU.US,D,20070130,000000,13.9726,14.3386,13.9211,14.2281,5927562.3081406,0
+WU.US,D,20070131,000000,14.149,14.7771,14.1165,14.6341,8143689.9340086,0
+WU.US,D,20070201,000000,14.4777,15.4347,14.1814,15.428,15843766.586053,0
+WU.US,D,20070202,000000,15.3166,15.428,14.9467,15.0802,8578922.8013574,0
+WU.US,D,20070205,000000,15.1641,15.2088,14.9686,14.9686,6253022.0254596,0
+WU.US,D,20070206,000000,14.9057,15.0601,14.7132,14.7571,5507288.9215129,0
+WU.US,D,20070207,000000,14.7379,14.8848,14.6094,14.7705,6280658.0897804,0
+WU.US,D,20070208,000000,14.7379,14.7379,14.4443,14.4777,5303647.3642635,0
+WU.US,D,20070209,000000,14.412,14.6094,14.1165,14.2805,4867200.6586935,0
+WU.US,D,20070212,000000,14.2805,14.412,14.1299,14.3939,3519861.2158243,0
+WU.US,D,20070213,000000,14.3996,14.5169,14.2805,14.3862,4686561.1783645,0
+WU.US,D,20070214,000000,14.5216,14.6407,14.4053,14.6217,5399612.9733879,0
+WU.US,D,20070215,000000,14.6407,14.7571,14.6407,14.7265,4649661.3357446,0
+WU.US,D,20070216,000000,14.6789,14.8533,14.4844,14.5093,4840482.5791985,0
+WU.US,D,20070220,000000,14.4777,14.6094,14.412,14.5169,3889724.1214477,0
+WU.US,D,20070221,000000,14.5169,14.6265,14.412,14.5044,4371360.8594584,0
+WU.US,D,20070222,000000,14.4682,14.5044,14.1814,14.2805,8569305.4677598,0
+WU.US,D,20070223,000000,14.3509,14.4302,14.2462,14.3386,8656165.716538,0
+WU.US,D,20070226,000000,14.3996,14.7265,14.2462,14.6541,5688920.8745793,0
+WU.US,D,20070227,000000,14.3452,14.6865,14.104,14.1814,10844370.86682,0
+WU.US,D,20070228,000000,14.3996,14.4235,14.0307,14.1966,11733906.556006,0
+WU.US,D,20070301,000000,14.0507,14.149,13.9573,14.026,8919349.343276,0
+WU.US,D,20070302,000000,13.7704,13.9573,13.5932,13.8077,7254920.1064478,0
+WU.US,D,20070305,000000,13.6447,14.0565,13.5989,13.8801,6054570.4921338,0
+WU.US,D,20070306,000000,14.0832,14.3452,13.9211,14.3252,6380344.9471073,0
+WU.US,D,20070307,000000,14.2614,14.2805,13.9573,13.9936,5043062.4214266,0
+WU.US,D,20070308,000000,14.149,14.3081,13.9516,14.026,4869793.0478416,0
+WU.US,D,20070309,000000,14.0507,14.0899,13.657,13.8505,8148122.4893103,0
+WU.US,D,20070312,000000,13.7704,14.1613,13.6447,14.1165,7685264.0488958,0
+WU.US,D,20070313,000000,14.026,14.0832,13.8077,13.8658,7033868.311274,0
+WU.US,D,20070314,000000,13.8563,13.9792,13.619,13.9335,5837795.9816853,0
+WU.US,D,20070315,000000,13.9335,14.3186,13.9144,14.2947,5829857.248912,0
+WU.US,D,20070316,000000,14.3452,14.412,14.0899,14.1556,5839017.1637851,0
+WU.US,D,20070319,000000,14.1899,14.3862,14.1613,14.3024,3033771.9891272,0
+WU.US,D,20070320,000000,14.2614,14.4235,14.026,14.0899,7662825.3523772,0
+WU.US,D,20070321,000000,14.1613,14.3509,13.9659,14.3128,7231027.3219651,0
+WU.US,D,20070322,000000,14.3768,14.3768,14.1613,14.2023,8471848.0021526,0
+WU.US,D,20070323,000000,14.2023,14.7075,14.2023,14.6341,7881426.3903475,0
+WU.US,D,20070326,000000,14.616,14.898,14.595,14.8247,6314088.4743217,0
+WU.US,D,20070327,000000,14.8066,15.0601,14.7571,14.8199,5737499.5824342,0
+WU.US,D,20070328,000000,14.7504,15.0992,14.6932,14.7075,6382326.7452056,0
+WU.US,D,20070329,000000,14.7705,14.8123,14.3252,14.5483,4388916.9258294,0
+WU.US,D,20070330,000000,14.5798,14.6474,14.1613,14.3768,4711946.8684552,0
+WU.US,D,20070402,000000,14.8199,14.8199,14.3768,14.5283,5749223.5600663,0
+WU.US,D,20070403,000000,14.6712,14.8533,14.5684,14.7265,5854879.9415745,0
+WU.US,D,20070404,000000,14.7504,14.86,14.7379,14.8066,7091582.804115,0
+WU.US,D,20070405,000000,14.799,15.0678,14.799,14.983,5930461.041939,0
+WU.US,D,20070409,000000,14.983,15.1793,14.9267,15.0802,10392811.508203,0
+WU.US,D,20070410,000000,15.1107,15.2088,15.0468,15.1793,6050966.7459891,0
+WU.US,D,20070411,000000,15.0678,15.2642,15.0678,15.1535,8092621.6513062,0
+WU.US,D,20070412,000000,15.1535,15.1535,14.8429,14.9467,4999715.7025159,0
+WU.US,D,20070413,000000,15.5625,15.5625,14.6712,14.7265,5019231.5353493,0
+WU.US,D,20070416,000000,14.7379,14.7705,14.6655,14.7705,5264354.4663434,0
+WU.US,D,20070417,000000,14.8199,15.0534,14.799,14.9897,5290971.829789,0
+WU.US,D,20070418,000000,14.8848,15.0468,14.7571,14.9601,5644852.3573142,0
+WU.US,D,20070419,000000,15.0534,15.2175,14.8533,15.1708,6110441.6714447,0
+WU.US,D,20070420,000000,15.3795,15.3795,15.0678,15.2374,5988922.5121469,0
+WU.US,D,20070423,000000,15.1946,15.2803,14.8199,14.9686,5441854.9631311,0
+WU.US,D,20070424,000000,14.9686,15.0601,14.7705,15.0211,5120459.558058,0
+WU.US,D,20070425,000000,14.0116,14.3452,13.657,14.1403,39825615.530237,0
+WU.US,D,20070426,000000,14.7322,14.7322,13.9869,14.21,10225307.079325,0
+WU.US,D,20070427,000000,14.2204,14.3128,14.0307,14.2204,8951103.2252439,0
+WU.US,D,20070430,000000,14.065,14.1747,13.7704,13.7877,12117857.119048,0
+WU.US,D,20070501,000000,13.8211,13.9459,13.5865,13.6723,15104879.026093,0
+WU.US,D,20070502,000000,13.657,13.782,13.619,13.7153,13072612.745011,0
+WU.US,D,20070503,000000,13.7371,14.1107,13.6504,14.0899,10447759.457061,0
+WU.US,D,20070504,000000,14.0899,14.1699,13.9012,14.1107,5394138.6364498,0
+WU.US,D,20070507,000000,14.1165,14.2281,14.0899,14.1747,4590392.03889,0
+WU.US,D,20070508,000000,14.0966,14.2167,13.8505,13.9792,6364190.5124246,0
+WU.US,D,20070509,000000,13.9659,14.2023,13.8287,14.0717,5622853.2443865,0
+WU.US,D,20070510,000000,13.9659,13.9936,13.8611,13.8611,5606368.3351664,0
+WU.US,D,20070511,000000,13.9335,14.0966,13.8945,14.0717,4788344.1884706,0
+WU.US,D,20070514,000000,14.065,14.0717,13.8354,13.8945,5069393.3736065,0
+WU.US,D,20070515,000000,14.104,14.5369,13.8287,13.8354,5065034.257091,0
+WU.US,D,20070516,000000,13.8658,14.0565,13.8505,14.005,4926273.7690768,0
+WU.US,D,20070517,000000,13.9069,14.026,13.842,13.9069,5182415.6653568,0
+WU.US,D,20070518,000000,13.9459,14.2281,13.9258,14.1747,7079063.5893424,0
+WU.US,D,20070521,000000,14.3081,14.372,14.1613,14.2547,5558229.2109024,0
+WU.US,D,20070522,000000,14.1699,14.3509,14.1356,14.1613,4882940.6887978,0
+WU.US,D,20070523,000000,14.2204,14.554,14.1699,14.4682,7613870.0084623,0
+WU.US,D,20070524,000000,14.4168,14.575,14.149,14.1747,5885755.7054863,0
+WU.US,D,20070525,000000,14.2947,14.616,14.2395,14.595,4345103.3460646,0
+WU.US,D,20070529,000000,14.595,14.6932,14.2947,14.3386,6387889.208687,0
+WU.US,D,20070530,000000,14.3128,14.6094,14.2738,14.6094,5877938.6712727,0
+WU.US,D,20070531,000000,14.575,14.86,14.5093,14.7075,4977734.4247219,0
+WU.US,D,20070601,000000,14.799,14.9057,14.6989,14.7322,3227950.4342298,0
+WU.US,D,20070604,000000,14.6407,14.7075,14.4911,14.5283,6679401.3225858,0
+WU.US,D,20070605,000000,14.2805,14.575,14.2167,14.5169,4297181.3907822,0
+WU.US,D,20070606,000000,14.4302,14.575,14.3309,14.5216,7832273.8108359,0
+WU.US,D,20070607,000000,14.451,14.5283,14.2614,14.2947,7753728.9308908,0
+WU.US,D,20070608,000000,14.149,14.5483,14.0307,14.5169,7402396.7292421,0
+WU.US,D,20070611,000000,14.5169,15.0154,14.412,14.9057,7369565.39537,0
+WU.US,D,20070612,000000,14.8372,14.9267,14.5883,14.6865,6695430.9113322,0
+WU.US,D,20070613,000000,14.799,15.0154,14.575,15.003,4701104.1562558,0
+WU.US,D,20070614,000000,14.9954,15.2175,14.9152,15.1041,7806931.1348912,0
+WU.US,D,20070615,000000,15.288,15.3233,14.9467,14.9954,6212417.7206457,0
+WU.US,D,20070618,000000,14.9897,15.003,14.8123,14.86,3631267.8542813,0
+WU.US,D,20070619,000000,14.86,14.86,14.595,14.7075,4789950.3996345,0
+WU.US,D,20070620,000000,14.4625,14.7075,13.8505,13.8945,15456382.2352,0
+WU.US,D,20070621,000000,13.9516,14.0717,13.657,13.782,10248543.111234,0
+WU.US,D,20070622,000000,13.7476,13.842,13.5932,13.7371,7941728.026709,0
+WU.US,D,20070625,000000,13.6914,13.8287,13.5265,13.5666,6171016.0804401,0
+WU.US,D,20070626,000000,13.7286,13.7572,13.2396,13.395,9820296.3706915,0
+WU.US,D,20070627,000000,13.5341,13.7047,13.2339,13.5865,9923535.5670127,0
+WU.US,D,20070628,000000,13.5389,13.6247,13.4294,13.4426,6005666.5553692,0
+WU.US,D,20070629,000000,13.4426,13.7704,13.4426,13.6447,6087309.5029605,0
+WU.US,D,20070702,000000,13.7286,13.7429,13.5265,13.6628,5965982.3336321,0
+WU.US,D,20070703,000000,13.657,13.7047,13.5341,13.579,3295432.2856171,0
+WU.US,D,20070705,000000,13.579,13.6723,13.2339,13.4227,6171886.8546177,0
+WU.US,D,20070706,000000,13.4227,13.4341,13.2663,13.3016,8101211.8910246,0
+WU.US,D,20070709,000000,13.2949,13.375,13.1129,13.1786,11243217.963051,0
+WU.US,D,20070710,000000,13.272,13.801,13.15,13.5455,10281230.714911,0
+WU.US,D,20070711,000000,13.4894,13.6504,13.3444,13.5865,5799780.9186429,0
+WU.US,D,20070712,000000,13.496,13.7153,13.4227,13.6971,6051974.9556092,0
+WU.US,D,20070713,000000,13.6247,13.7877,13.4483,13.5341,5015328.7884328,0
+WU.US,D,20070716,000000,13.4741,13.657,13.375,13.5189,4191949.9051076,0
+WU.US,D,20070717,000000,13.5522,13.5865,13.3444,13.4227,5296775.592139,0
+WU.US,D,20070718,000000,13.3387,13.3884,13.0985,13.3244,6412015.9481595,0
+WU.US,D,20070719,000000,13.2062,13.5265,13.2062,13.4294,8624539.8278829,0
+WU.US,D,20070720,000000,13.1281,13.7429,12.8393,13.5389,8663647.0305868,0
+WU.US,D,20070723,000000,13.2396,13.8945,13.2396,13.5599,5177894.983512,0
+WU.US,D,20070724,000000,13.5075,14.2023,13.5075,14.0441,15343231.950137,0
+WU.US,D,20070725,000000,14.0441,14.1356,13.801,14.0374,8519345.0616015,0
+WU.US,D,20070726,000000,13.8563,14.0832,13.6066,13.679,9597869.1719672,0
+WU.US,D,20070727,000000,13.6914,13.7647,13.1919,13.2253,7284233.7224675,0
+WU.US,D,20070730,000000,13.2339,13.3884,12.9898,13.2663,6338366.2878684,0
+WU.US,D,20070731,000000,13.272,13.3587,13.0499,13.0709,6628868.0938961,0
+WU.US,D,20070801,000000,13.0985,13.2454,12.8536,12.9593,8353396.4858614,0
+WU.US,D,20070802,000000,12.7078,13.0289,12.7001,12.9593,7166345.5865777,0
+WU.US,D,20070803,000000,12.9774,13.1919,12.7763,12.782,8732298.6569236,0
+WU.US,D,20070806,000000,12.8097,13.2396,12.782,13.1919,7669312.0954376,0
+WU.US,D,20070807,000000,12.8803,13.3884,12.8679,13.2454,8245125.6835693,0
+WU.US,D,20070808,000000,13.2339,13.6847,13.1615,13.4426,6894757.4153377,0
+WU.US,D,20070809,000000,12.4609,13.7286,9.82433,13.0652,13905868.095937,0
+WU.US,D,20070810,000000,12.6753,13.5265,11.9356,12.8679,10541732.776832,0
+WU.US,D,20070813,000000,12.8393,13.1672,12.7335,12.7763,5378295.792045,0
+WU.US,D,20070814,000000,12.7612,12.7763,12.4113,12.4475,6249819.0452617,0
+WU.US,D,20070815,000000,12.3265,12.6819,12.3189,12.3941,9422960.015202,0
+WU.US,D,20070816,000000,12.1997,12.2702,11.7631,12.0272,10684846.086609,0
+WU.US,D,20070817,000000,12.7335,13.3168,11.7965,12.2702,9166061.6994256,0
+WU.US,D,20070820,000000,12.7763,12.7763,12.1063,12.1377,4601722.5944539,0
+WU.US,D,20070821,000000,12.1186,12.5467,12.1186,12.4417,5292199.3066417,0
+WU.US,D,20070822,000000,12.5581,12.9651,12.5467,12.7945,5614308.1170653,0
+WU.US,D,20070823,000000,12.8469,12.9651,12.6172,12.8469,5351427.6876012,0
+WU.US,D,20070824,000000,12.885,13.0652,12.398,13.0004,5130226.9166043,0
+WU.US,D,20070827,000000,13.0004,13.0004,12.6886,12.7259,3476786.2204221,0
+WU.US,D,20070828,000000,12.6085,12.6953,12.2483,12.3826,7982336.5280251,0
+WU.US,D,20070829,000000,12.4179,12.54,12.3617,12.54,5244565.860876,0
+WU.US,D,20070830,000000,12.3769,12.4609,12.2101,12.2912,5284870.1157927,0
+WU.US,D,20070831,000000,12.4475,12.4475,12.1578,12.3341,4897421.7682838,0
+WU.US,D,20070904,000000,12.2635,13.2663,12.2559,13.1672,7284995.3875915,0
+WU.US,D,20070905,000000,13.0985,13.1062,12.9307,13.0137,4997410.773759,0
+WU.US,D,20070906,000000,12.5018,13.0918,12.5018,13.0375,5426536.6814839,0
+WU.US,D,20070907,000000,12.7763,12.8917,12.6085,12.6953,5041075.3777009,0
+WU.US,D,20070910,000000,12.7411,12.8183,12.3941,12.6562,4738656.5549463,0
+WU.US,D,20070911,000000,12.6562,13.008,12.6172,12.9651,4223285.185995,0
+WU.US,D,20070912,000000,12.9774,13.1348,12.8746,13.0575,4677901.6963622,0
+WU.US,D,20070913,000000,13.0985,13.1786,12.9364,13.1672,5211751.3130122,0
+WU.US,D,20070914,000000,13.15,13.2339,12.9717,13.1862,4830713.1224011,0
+WU.US,D,20070917,000000,13.1129,13.1786,12.8917,12.9508,2358419.4703663,0
+WU.US,D,20070918,000000,13.0137,13.3016,12.8679,13.2186,3966818.0608052,0
+WU.US,D,20070919,000000,13.3311,13.5389,13.0814,13.1214,6451937.2722632,0
+WU.US,D,20070920,000000,13.0709,13.0985,12.8393,12.8679,4987032.8241629,0
+WU.US,D,20070921,000000,12.4971,13.4341,12.4971,13.375,10870166.764987,0
+WU.US,D,20070924,000000,13.2529,13.8945,13.2339,13.8611,8992933.957785,0
+WU.US,D,20070925,000000,13.8801,13.9392,13.6847,13.7943,8065839.5751548,0
+WU.US,D,20070926,000000,13.9211,14.21,13.6247,14.0441,7077226.5705653,0
+WU.US,D,20070927,000000,14.065,14.1556,13.9792,14.0784,5265328.0548215,0
+WU.US,D,20070928,000000,14.0173,14.065,13.5389,13.7371,8087517.6556749,0
+WU.US,D,20071001,000000,13.8077,13.8725,13.5865,13.8077,5604077.0450412,0
+WU.US,D,20071002,000000,13.801,13.9516,13.6447,13.7647,5087782.4456366,0
+WU.US,D,20071003,000000,13.6504,13.8868,13.619,13.7286,20341832.432231,0
+WU.US,D,20071004,000000,13.7371,13.7572,13.5027,13.7047,7352013.5255012,0
+WU.US,D,20071005,000000,13.8211,13.8563,13.6371,13.679,5823141.7964894,0
+WU.US,D,20071008,000000,13.6371,13.679,13.456,13.5741,4402656.2735762,0
+WU.US,D,20071009,000000,13.5932,13.8144,13.5341,13.6971,4812241.1694554,0
+WU.US,D,20071010,000000,13.2396,13.5599,13.1348,13.3244,9013999.3490044,0
+WU.US,D,20071011,000000,13.3635,13.4294,13.0375,13.1557,7508486.3995881,0
+WU.US,D,20071012,000000,13.1862,13.211,13.0747,13.1862,6583749.4019904,0
+WU.US,D,20071015,000000,13.1672,13.2454,12.8097,12.8954,4866436.8953185,0
+WU.US,D,20071016,000000,12.9307,13.0214,12.6505,12.7259,4855288.8875943,0
+WU.US,D,20071017,000000,12.8679,12.8803,12.6018,12.6505,5553392.7422774,0
+WU.US,D,20071018,000000,12.7078,12.9441,12.4179,12.4971,7044709.9743478,0
+WU.US,D,20071019,000000,12.2225,12.7078,12.0081,12.0719,13294226.871461,0
+WU.US,D,20071022,000000,12.2054,12.4847,12.1511,12.4333,7638549.6370814,0
+WU.US,D,20071023,000000,12.9508,13.6723,12.9508,13.2901,19110297.561978,0
+WU.US,D,20071024,000000,13.395,14.0717,13.395,14.0116,17488355.810264,0
+WU.US,D,20071025,000000,14.0374,14.412,13.7286,14.21,10823608.672874,0
+WU.US,D,20071026,000000,14.1747,14.3386,13.9573,14.2947,5224415.307106,0
+WU.US,D,20071029,000000,14.2947,14.575,14.1165,14.4625,8879356.6786373,0
+WU.US,D,20071030,000000,14.4625,14.6608,14.3596,14.5684,7048528.791223,0
+WU.US,D,20071031,000000,14.7322,14.7322,14.2738,14.4386,7244235.8122012,0
+WU.US,D,20071101,000000,14.3128,14.5044,14.0899,14.2671,7751057.8573293,0
+WU.US,D,20071102,000000,14.2805,14.575,14.1814,14.4959,7292625.6774633,0
+WU.US,D,20071105,000000,13.9211,14.7322,13.9211,14.4777,5479515.4217495,0
+WU.US,D,20071106,000000,14.1556,14.6094,14.1556,14.595,5839017.1637851,0
+WU.US,D,20071107,000000,14.4053,15.3795,14.4053,14.86,14416073.570851,0
+WU.US,D,20071108,000000,14.8772,14.9954,14.4053,14.8247,8681790.6072463,0
+WU.US,D,20071109,000000,14.6017,14.7846,14.3996,14.412,6239257.4987005,0
+WU.US,D,20071112,000000,14.3596,14.898,14.2462,14.6789,7801451.5523253,0
+WU.US,D,20071113,000000,14.7705,15.1317,14.3024,15.0992,6525992.9441287,0
+WU.US,D,20071114,000000,15.1574,15.1574,14.8295,14.8914,6338532.0496999,0
+WU.US,D,20071115,000000,14.799,15.1641,14.3939,14.4053,9663355.5866247,0
+WU.US,D,20071116,000000,14.5044,14.8295,14.372,14.8295,12138538.530329,0
+WU.US,D,20071119,000000,14.7638,14.9057,14.3452,14.4235,8023421.3323251,0
+WU.US,D,20071120,000000,14.4168,14.554,13.9258,14.104,7500737.5585329,0
+WU.US,D,20071121,000000,14.0441,14.0832,13.8077,13.8211,5504849.70469,0
+WU.US,D,20071123,000000,14.0565,14.2167,13.9516,14.2023,2744065.42024,0
+WU.US,D,20071126,000000,14.1747,14.2805,13.4227,13.4426,6754131.5821575,0
+WU.US,D,20071127,000000,13.5027,14.1966,13.5027,14.1356,6750610.7169286,0
+WU.US,D,20071128,000000,14.2167,14.8429,14.1356,14.7379,7996410.5468112,0
+WU.US,D,20071129,000000,14.7456,14.8066,14.1747,14.7379,6762756.4430178,0
+WU.US,D,20071130,000000,14.8848,15.003,14.5883,14.8066,5931734.6803146,0
+WU.US,D,20071203,000000,15.0211,15.2269,14.9219,15.1459,8721451.748222,0
+WU.US,D,20071204,000000,15.0258,15.2336,14.9763,15.0211,7779544.762443,0
+WU.US,D,20071205,000000,15.1317,15.2336,14.8429,15.0392,8540996.9139836,0
+WU.US,D,20071206,000000,15.0297,15.0392,14.7638,14.9267,5463364.1344433,0
+WU.US,D,20071207,000000,14.9267,15.0534,14.8199,14.8772,4084408.2450486,0
+WU.US,D,20071210,000000,14.9467,15.5558,14.9467,15.5129,9762750.7870584,0
+WU.US,D,20071211,000000,15.5434,15.7035,15.0755,15.1317,8494099.9543297,0
+WU.US,D,20071212,000000,15.3337,15.5053,14.9544,15.2423,5171396.7000708,0
+WU.US,D,20071213,000000,15.1535,15.5692,15.0755,15.3233,4101072.5547317,0
+WU.US,D,20071214,000000,15.1574,15.7169,15.0992,15.4987,7528538.3355597,0
+WU.US,D,20071217,000000,15.3985,15.4205,15.0297,15.0468,6510549.8165452,0
+WU.US,D,20071218,000000,15.1841,15.2803,14.6789,15.0392,5814896.7190655,0
+WU.US,D,20071219,000000,15.0154,15.4901,14.898,15.4148,6178798.4935117,0
+WU.US,D,20071220,000000,15.4901,15.5434,15.2175,15.471,5930729.618071,0
+WU.US,D,20071221,000000,15.5291,15.8141,15.368,15.7874,9699814.7965282,0
+WU.US,D,20071224,000000,15.5978,15.9685,15.288,15.9381,2273607.1145937,0
+WU.US,D,20071226,000000,15.9647,16.2535,15.7169,16.1934,4215252.0319252,0
+WU.US,D,20071227,000000,16.141,16.2612,15.7035,15.7169,4279073.4843901,0
+WU.US,D,20071228,000000,15.857,16.0696,15.6311,15.6883,3740707.3823972,0
+WU.US,D,20071231,000000,15.6549,16.0934,15.6359,15.9038,3406228.3330242,0
+WU.US,D,20080102,000000,15.9247,15.9247,14.86,15.0869,8486398.3239227,0
+WU.US,D,20080103,000000,15.1041,15.3099,15.0258,15.2336,4563956.1741586,0
+WU.US,D,20080104,000000,15.1174,15.1402,14.21,14.372,10935377.259634,0
+WU.US,D,20080107,000000,14.4302,14.7265,14.1747,14.3186,7967304.6576436,0
+WU.US,D,20080108,000000,14.4168,14.6265,13.9258,13.9983,6812325.525359,0
+WU.US,D,20080109,000000,13.9869,14.6865,13.9144,14.6407,7771457.0538465,0
+WU.US,D,20080110,000000,14.5617,14.7638,14.1241,14.6094,5863023.2538234,0
+WU.US,D,20080111,000000,14.451,14.6017,13.8354,13.9792,7807465.1397784,0
+WU.US,D,20080114,000000,14.065,14.3386,13.9211,14.2023,8352030.5244405,0
+WU.US,D,20080115,000000,13.415,14.4053,13.415,14.0307,9527301.8424397,0
+WU.US,D,20080116,000000,13.9392,14.616,13.9392,14.3252,9489069.6104155,0
+WU.US,D,20080117,000000,14.412,14.6474,13.8563,13.9012,10027897.327635,0
+WU.US,D,20080118,000000,13.9983,14.1556,13.7153,13.782,11217151.3905,0
+WU.US,D,20080122,000000,12.1578,13.5122,12.1578,13.1062,10565153.454833,0
+WU.US,D,20080123,000000,12.5524,13.3016,12.5524,12.9364,12227783.441403,0
+WU.US,D,20080124,000000,13.0375,13.7704,12.924,13.6304,13959762.722777,0
+WU.US,D,20080125,000000,13.7371,13.8868,13.2062,13.4083,6071678.5819098,0
+WU.US,D,20080128,000000,13.4294,13.8077,13.0985,13.7754,6108231.1639842,0
+WU.US,D,20080129,000000,13.7047,13.8611,13.4674,13.7047,5997297.6811347,0
+WU.US,D,20080130,000000,13.3884,14.0717,13.3884,13.6628,7237590.6511881,0
+WU.US,D,20080131,000000,13.6847,14.9057,13.2339,14.6712,15239936.101038,0
+WU.US,D,20080201,000000,14.8295,15.1841,14.4959,15.0944,6893416.6329293,0
+WU.US,D,20080204,000000,15.0297,15.0297,14.7265,14.799,6851948.8978163,0
+WU.US,D,20080205,000000,14.6265,14.7379,14.2614,14.2862,6881854.2206265,0
+WU.US,D,20080206,000000,14.3768,14.8372,14.3252,14.4302,4868665.2379128,0
+WU.US,D,20080207,000000,14.3252,14.5483,14.0374,14.2671,7799374.2838054,0
+WU.US,D,20080208,000000,14.1356,14.3309,14.0784,14.1966,7107020.686071,0
+WU.US,D,20080211,000000,14.2318,14.5093,14.1747,14.3862,4178315.4699123,0
+WU.US,D,20080212,000000,14.451,14.6407,14.0966,14.1107,7134867.6246202,0
+WU.US,D,20080213,000000,14.1966,14.4682,14.0507,14.3024,8442751.5551146,0
+WU.US,D,20080214,000000,14.3024,14.372,13.7943,13.8144,6514700.1570832,0
+WU.US,D,20080215,000000,13.782,14.0307,13.619,13.9983,7666804.6854562,0
+WU.US,D,20080219,000000,14.1356,14.3996,13.9392,14.0173,9926233.9178378,0
+WU.US,D,20080220,000000,13.8658,14.0374,13.657,13.9459,6628886.9781554,0
+WU.US,D,20080221,000000,14.026,14.026,13.6504,13.7476,4615918.3117999,0
+WU.US,D,20080222,000000,13.7754,14.0966,13.6304,14.0441,6549299.2674484,0
+WU.US,D,20080225,000000,14.104,14.3596,13.9659,14.3128,7122847.7935928,0
+WU.US,D,20080226,000000,14.2738,14.3128,14.0374,14.1403,13275625.876078,0
+WU.US,D,20080227,000000,14.0307,14.3452,13.9792,14.1699,6915599.3428222,0
+WU.US,D,20080228,000000,13.9573,14.149,13.8354,13.9459,5355613.6984068,0
+WU.US,D,20080229,000000,13.8211,13.8611,13.579,13.6247,7131847.1922621,0
+WU.US,D,20080303,000000,13.6971,13.8945,13.5932,13.8354,8901195.2753613,0
+WU.US,D,20080304,000000,13.657,14.1899,13.5522,14.1299,13351760.914713,0
+WU.US,D,20080305,000000,14.2462,14.5798,14.104,14.5369,11477403.760549,0
+WU.US,D,20080306,000000,14.4558,14.5216,13.9335,14.2547,12573772.446803,0
+WU.US,D,20080307,000000,14.1107,14.2167,13.8144,13.9392,9420180.8817123,0
+WU.US,D,20080310,000000,13.9392,13.9392,13.579,13.7371,7567732.6156812,0
+WU.US,D,20080311,000000,13.782,14.2862,13.6304,14.2671,7086647.7176916,0
+WU.US,D,20080312,000000,14.2738,14.412,13.842,13.8505,5367307.251399,0
+WU.US,D,20080313,000000,13.6304,13.9012,13.5027,13.8077,9890340.186587,0
+WU.US,D,20080314,000000,13.8868,13.9392,13.375,13.5075,7440530.3434678,0
+WU.US,D,20080317,000000,13.1615,13.5075,12.5648,13.3693,12360051.940728,0
+WU.US,D,20080318,000000,13.6504,14.2462,13.6504,14.2167,6596396.6100759,0
+WU.US,D,20080319,000000,14.412,14.7198,14.2738,14.372,8420601.3681127,0
+WU.US,D,20080320,000000,14.4053,14.5617,13.9869,14.3768,7797974.7503681,0
+WU.US,D,20080324,000000,14.412,14.6474,14.2395,14.4558,4127077.2288765,0
+WU.US,D,20080325,000000,14.451,14.5798,14.2167,14.2805,8587946.3299134,0
+WU.US,D,20080326,000000,14.2614,14.2614,13.8211,13.8725,9475906.2325767,0
+WU.US,D,20080327,000000,13.8801,13.9211,13.5265,13.6847,6239763.1771988,0
+WU.US,D,20080328,000000,13.9012,13.9258,13.6914,13.7429,4207579.7770327,0
+WU.US,D,20080331,000000,13.7429,14.0116,13.721,13.9335,5340059.3635187,0
+WU.US,D,20080401,000000,14.2281,14.2281,13.8801,14.0832,6201925.4163683,0
+WU.US,D,20080402,000000,14.1241,14.2462,13.9392,14.0173,5513158.7787703,0
+WU.US,D,20080403,000000,13.9069,13.9573,13.679,13.782,6644536.7834653,0
+WU.US,D,20080404,000000,13.7754,13.8868,13.5741,13.6066,4173837.8022136,0
+WU.US,D,20080407,000000,13.6847,14.0507,13.6847,13.7943,5866046.833558,0
+WU.US,D,20080408,000000,13.801,13.9459,13.6247,13.7572,4758511.2553211,0
+WU.US,D,20080409,000000,13.7877,13.9459,13.6247,13.6371,5205037.9588407,0
+WU.US,D,20080410,000000,13.6123,13.679,13.008,13.4894,8189151.6899579,0
+WU.US,D,20080411,000000,13.395,13.4294,13.1786,13.2863,6730192.6361522,0
+WU.US,D,20080414,000000,13.2529,13.3444,13.0289,13.1129,5528876.7772387,0
+WU.US,D,20080415,000000,13.17,13.4894,13.15,13.456,5357927.0201678,0
+WU.US,D,20080416,000000,13.5455,13.842,13.4894,13.8287,5906116.0843593,0
+WU.US,D,20080417,000000,13.7647,13.9792,13.7476,13.842,3455689.3554374,0
+WU.US,D,20080418,000000,13.9792,14.0832,13.3387,13.4674,10441434.27933,0
+WU.US,D,20080421,000000,13.3168,13.9792,13.3168,13.8611,5453536.9757427,0
+WU.US,D,20080422,000000,13.5265,14.5798,13.5265,14.412,11690651.111016,0
+WU.US,D,20080423,000000,14.5044,14.8066,14.4777,14.7379,8888460.989858,0
+WU.US,D,20080424,000000,14.7322,15.349,14.7322,15.2374,10692909.665319,0
+WU.US,D,20080425,000000,15.2803,15.2803,14.8772,15.1041,7561559.5611499,0
+WU.US,D,20080428,000000,15.0468,15.3557,15.0392,15.2175,6892061.1627636,0
+WU.US,D,20080429,000000,15.1641,15.3099,14.983,15.0755,5971710.5589449,0
+WU.US,D,20080430,000000,15.1317,15.2269,15.0258,15.0678,6576910.1527569,0
+WU.US,D,20080501,000000,15.0678,15.4901,15.0678,15.4844,8177757.1377375,0
+WU.US,D,20080502,000000,15.4653,15.5558,15.0534,15.2937,7169914.7115804,0
+WU.US,D,20080505,000000,15.2088,15.4347,14.939,15.2642,4400849.6794391,0
+WU.US,D,20080506,000000,15.125,15.1574,14.8914,15.1317,5604535.5128914,0
+WU.US,D,20080507,000000,15.125,15.2488,14.8533,14.898,5303769.0628231,0
+WU.US,D,20080508,000000,14.9954,15.349,14.898,15.2088,7055793.9854157,0
+WU.US,D,20080509,000000,14.9544,15.1708,14.7933,15.0468,5403862.98085,0
+WU.US,D,20080512,000000,15.1107,15.2269,15.0258,15.1317,4103277.8165646,0
+WU.US,D,20080513,000000,15.0992,15.6797,15.0869,15.6549,7403130.0679773,0
+WU.US,D,20080514,000000,15.694,15.694,15.4205,15.4528,6407956.8815413,0
+WU.US,D,20080515,000000,15.4347,15.4777,15.1946,15.329,3867978.8968946,0
+WU.US,D,20080516,000000,15.3233,15.3919,15.0211,15.3404,5232335.1556201,0
+WU.US,D,20080519,000000,15.3166,15.7035,15.2736,15.5625,5652870.8236267,0
+WU.US,D,20080520,000000,15.4595,15.5377,15.3404,15.471,4762348.9564555,0
+WU.US,D,20080521,000000,15.4148,15.694,15.2336,15.2642,8711639.2772786,0
+WU.US,D,20080522,000000,15.3233,15.4061,15.125,15.2336,4405186.7643188,0
+WU.US,D,20080523,000000,15.1889,15.2736,14.7132,14.8848,7697561.8981848,0
+WU.US,D,20080527,000000,14.9686,15.3233,14.9601,15.1574,6017140.8411287,0
+WU.US,D,20080528,000000,15.1841,15.3337,14.9897,15.2937,6675043.2551958,0
+WU.US,D,20080529,000000,15.2937,15.4595,14.9152,15.003,7384776.6662146,0
+WU.US,D,20080530,000000,14.9544,15.5291,14.9544,15.4844,9588091.3221658,0
+WU.US,D,20080602,000000,15.4528,15.4595,15.0755,15.2736,7072050.1852735,0
+WU.US,D,20080603,000000,15.3099,15.839,15.3099,15.6883,12188865.081291,0
+WU.US,D,20080604,000000,15.5329,15.5329,15.0534,15.2937,8144212.3985153,0
+WU.US,D,20080605,000000,15.3233,15.6473,15.2937,15.5692,6029465.967681,0
+WU.US,D,20080606,000000,15.3337,15.4528,15.003,15.0211,7353900.9023029,0
+WU.US,D,20080609,000000,15.0077,15.3404,15.0077,15.1535,5617647.4835801,0
+WU.US,D,20080610,000000,15.0154,15.6359,15.0077,15.5329,7057085.4589248,0
+WU.US,D,20080611,000000,15.3738,15.5329,15.1641,15.1889,4938800.3277281,0
+WU.US,D,20080612,000000,15.2423,15.7246,15.2423,15.5625,8474143.4887798,0
+WU.US,D,20080613,000000,15.6359,15.7417,15.4901,15.7417,4859903.9907355,0
+WU.US,D,20080616,000000,15.4481,15.4481,14.8429,15.4061,11872948.209658,0
+WU.US,D,20080617,000000,15.4595,15.5759,15.1107,15.1574,6580073.2661851,0
+WU.US,D,20080618,000000,15.0869,15.368,14.9954,15.003,6390813.1214978,0
+WU.US,D,20080619,000000,14.9219,15.2803,14.6541,15.1708,8376682.8757962,0
+WU.US,D,20080620,000000,15.9523,16.6987,15.7731,16.4403,35545422.628921,0
+WU.US,D,20080623,000000,16.6291,17.1295,16.5929,16.9599,22971312.363704,0
+WU.US,D,20080624,000000,16.8683,17.0056,16.4174,16.4804,10534679.505993,0
+WU.US,D,20080625,000000,16.5872,17.0361,16.5814,16.7892,11019765.768699,0
+WU.US,D,20080626,000000,16.6291,16.6663,16.2145,16.2145,11390311.655033,0
+WU.US,D,20080627,000000,16.1983,16.5929,16.1067,16.5023,12996579.471549,0
+WU.US,D,20080630,000000,16.5023,16.6901,16.0934,16.1934,14874173.177928,0
+WU.US,D,20080701,000000,16.0152,16.7035,15.959,16.2612,14510909.271795,0
+WU.US,D,20080702,000000,16.3135,16.3202,15.4061,15.6473,20164693.883746,0
+WU.US,D,20080703,000000,15.7522,15.8074,15.1946,15.2803,8502691.2431734,0
+WU.US,D,20080707,000000,15.3557,15.7656,15.2488,15.4901,10027824.937975,0
+WU.US,D,20080708,000000,15.4901,15.9838,15.003,15.9038,12858796.768516,0
+WU.US,D,20080709,000000,16.1133,16.1659,15.387,15.4061,14273930.702176,0
+WU.US,D,20080710,000000,15.3795,15.8074,15.368,15.7656,10978661.031013,0
+WU.US,D,20080711,000000,15.7102,15.9685,15.3738,15.7474,12171027.849282,0
+WU.US,D,20080714,000000,15.9647,16.0229,15.5558,15.839,8256893.724473,0
+WU.US,D,20080715,000000,15.7246,16.4546,15.7246,16.161,11970103.527117,0
+WU.US,D,20080716,000000,16.2145,16.5872,16.0152,16.4479,9981175.5719421,0
+WU.US,D,20080717,000000,16.5109,16.7701,16.2145,16.5872,9802777.0237135,0
+WU.US,D,20080718,000000,16.6291,17.0133,16.4328,16.9408,13598905.510576,0
+WU.US,D,20080721,000000,16.8875,16.9846,16.325,16.4232,9276124.4080976,0
+WU.US,D,20080722,000000,16.7892,18.2361,16.7758,17.8386,35298690.339388,0
+WU.US,D,20080723,000000,17.9273,18.2114,17.8853,18.198,16930434.008668,0
+WU.US,D,20080724,000000,18.0988,18.2114,17.9759,18.057,15926841.589972,0
+WU.US,D,20080725,000000,18.0988,18.198,17.7033,17.9558,12563218.24412,0
+WU.US,D,20080728,000000,17.8701,17.9702,17.7309,17.8977,12825018.074304,0
+WU.US,D,20080729,000000,17.9273,18.0655,17.4793,17.6805,12470769.303723,0
+WU.US,D,20080730,000000,17.8034,18.4078,17.8034,18.3611,12689025.179398,0
+WU.US,D,20080731,000000,18.3887,18.3887,17.8444,18.1065,12144670.668965,0
+WU.US,D,20080801,000000,17.7643,18.3763,17.7471,18.0635,6539201.4343647,0
+WU.US,D,20080804,000000,18.0769,18.1265,17.6881,17.8701,5731163.9134481,0
+WU.US,D,20080805,000000,17.9817,18.4906,17.7595,17.8444,10638195.671451,0
+WU.US,D,20080806,000000,17.8091,18.0494,17.5365,17.6538,10200025.25266,0
+WU.US,D,20080807,000000,17.548,17.6881,17.4117,17.5031,8724271.7976069,0
+WU.US,D,20080808,000000,17.2868,17.7471,17.2687,17.5822,9098876.750559,0
+WU.US,D,20080811,000000,17.5365,17.7595,17.5031,17.6404,12091546.100253,0
+WU.US,D,20080812,000000,17.5365,17.7376,17.4241,17.6604,8314032.2474063,0
+WU.US,D,20080813,000000,17.6023,18.0341,17.5146,17.9074,8708371.2512988,0
+WU.US,D,20080814,000000,17.6805,18.3611,17.6404,18.1913,9403907.8958464,0
+WU.US,D,20080815,000000,18.2696,18.7471,17.9817,18.5706,11793022.680536,0
+WU.US,D,20080818,000000,18.624,18.6699,18.4078,18.4744,7004232.6137211,0
+WU.US,D,20080819,000000,18.4315,18.6107,18.3286,18.4372,15567640.946959,0
+WU.US,D,20080820,000000,18.4611,18.5116,18.0274,18.4078,8276780.9477388,0
+WU.US,D,20080821,000000,18.2361,18.3677,18.0903,18.3467,5683300.7091945,0
+WU.US,D,20080822,000000,18.2495,18.5259,18.2495,18.4744,5789781.7033577,0
+WU.US,D,20080825,000000,18.3763,18.3763,18.1637,18.2829,7878623.1269709,0
+WU.US,D,20080826,000000,18.2762,18.3763,18.0702,18.3544,6829241.6251657,0
+WU.US,D,20080827,000000,18.4078,18.5116,18.2829,18.4744,7788460.231071,0
+WU.US,D,20080828,000000,18.4973,18.5316,18.1199,18.2829,9033124.9071461,0
+WU.US,D,20080829,000000,18.2303,18.4011,18.0635,18.0903,7628346.8914464,0
+WU.US,D,20080902,000000,18.4458,18.5116,18.2246,18.4458,6612924.5334419,0
+WU.US,D,20080903,000000,18.3763,18.4611,17.9625,18.1199,7224708.4389871,0
+WU.US,D,20080904,000000,17.8558,18.1762,17.2467,17.2467,15133393.208471,0
+WU.US,D,20080905,000000,17.0694,17.6195,17.0361,17.5966,12265801.651822,0
+WU.US,D,20080908,000000,17.9492,18.158,17.5746,17.8444,9031957.2304477,0
+WU.US,D,20080909,000000,17.7719,18.0494,17.1895,17.2019,11318551.469794,0
+WU.US,D,20080910,000000,17.3392,17.4241,16.7701,16.8416,13385704.321632,0
+WU.US,D,20080911,000000,16.6139,16.6177,16.3374,16.5452,21796108.189737,0
+WU.US,D,20080912,000000,16.2555,16.8016,16.2555,16.7101,9383706.9840516,0
+WU.US,D,20080915,000000,16.3536,17.2352,16.3536,16.7435,10466736.039379,0
+WU.US,D,20080916,000000,16.5814,16.9599,16.1353,16.6844,15713798.818982,0
+WU.US,D,20080917,000000,16.4546,16.5586,16.0229,16.0934,16255487.501481,0
+WU.US,D,20080918,000000,16.3307,16.6139,15.6045,16.467,21827936.559617,0
+WU.US,D,20080919,000000,17.8444,17.8444,16.5452,16.8483,15845648.717228,0
+WU.US,D,20080922,000000,16.7892,17.1762,16.3822,16.4603,7584521.7713007,0
+WU.US,D,20080923,000000,16.4328,16.7892,16.2612,16.2774,10026842.956492,0
+WU.US,D,20080924,000000,16.2774,17.019,16.0505,16.9322,12062523.092001,0
+WU.US,D,20080925,000000,17.0256,17.1838,16.5385,16.6177,6203883.0845796,0
+WU.US,D,20080926,000000,16.3135,16.876,16.2459,16.5252,5979783.5797842,0
+WU.US,D,20080929,000000,16.2993,16.3374,15.1402,15.4347,10243839.88155,0
+WU.US,D,20080930,000000,15.7589,16.1849,15.4347,16.161,8310086.4863437,0
+WU.US,D,20081001,000000,16.0229,16.141,14.8533,15.003,11196455.291463,0
+WU.US,D,20081002,000000,14.86,15.0944,14.3024,14.3309,9250818.4515458,0
+WU.US,D,20081003,000000,14.5169,14.983,13.8725,13.9144,11223823.828777,0
+WU.US,D,20081006,000000,13.6371,13.7153,12.4971,13.1786,15067780.898751,0
+WU.US,D,20081007,000000,13.3016,13.6847,12.0653,12.0653,17402433.479696,0
+WU.US,D,20081008,000000,11.6802,12.6696,10.8176,12.2101,23862043.006851,0
+WU.US,D,20081009,000000,12.1787,13.0375,11.9547,12.1844,18104861.829753,0
+WU.US,D,20081010,000000,11.7127,12.6819,11.1626,11.8765,14939321.77417,0
+WU.US,D,20081013,000000,12.1377,13.4808,11.6335,13.395,8165694.292564,0
+WU.US,D,20081014,000000,13.8801,14.7933,13.4894,13.8611,14284538.41026,0
+WU.US,D,20081015,000000,13.7153,13.8077,12.4179,12.5018,9190235.6495463,0
+WU.US,D,20081016,000000,12.4723,12.885,11.5163,12.5705,13268995.402821,0
+WU.US,D,20081017,000000,11.4228,13.1348,11.3008,12.5819,8848797.7506311,0
+WU.US,D,20081020,000000,12.8049,13.375,12.2225,13.3521,7452708.592448,0
+WU.US,D,20081021,000000,11.9214,11.9214,10.3982,10.9721,31409167.650038,0
+WU.US,D,20081022,000000,10.7308,10.9015,9.44595,9.7929,18147672.445526,0
+WU.US,D,20081023,000000,9.81766,10.0284,9.37352,9.83197,19804163.998705,0
+WU.US,D,20081024,000000,9.21149,9.81766,9.00903,9.51936,9473057.8568029,0
+WU.US,D,20081027,000000,9.38591,9.61753,8.76216,8.8182,12517705.081021,0
+WU.US,D,20081028,000000,8.96109,10.6879,8.96109,10.6727,16390465.892014,0
+WU.US,D,20081029,000000,10.666,10.9015,9.68808,9.7872,14092054.302864,0
+WU.US,D,20081030,000000,10.014,10.2771,9.67474,10.035,10558217.686053,0
+WU.US,D,20081031,000000,9.88347,10.3982,9.36114,9.99592,13847257.649905,0
+WU.US,D,20081103,000000,9.99022,10.4086,9.56988,9.66138,9056220.3562372,0
+WU.US,D,20081104,000000,9.7872,10.2723,9.00054,10.2285,24689423.254892,0
+WU.US,D,20081105,000000,10.0827,10.9015,9.75954,10.1485,14316879.802516,0
+WU.US,D,20081106,000000,10.056,10.056,9.40688,9.65471,11613224.59887,0
+WU.US,D,20081107,000000,9.7548,10.1685,9.17621,10.1485,8610481.5459796,0
+WU.US,D,20081110,000000,10.2381,10.4754,9.85487,10.056,7972435.9305383,0
+WU.US,D,20081111,000000,9.94441,9.98442,9.30203,9.55653,7387742.5440462,0
+WU.US,D,20081112,000000,9.15811,9.19623,8.41072,8.46896,14264646.990492,0
+WU.US,D,20081113,000000,8.45742,8.99396,8.04203,8.92324,17222780.177352,0
+WU.US,D,20081114,000000,8.75672,9.49935,8.33275,8.83592,13358883.427836,0
+WU.US,D,20081117,000000,8.69352,8.82478,8.40358,8.43112,8002056.9403338,0
+WU.US,D,20081118,000000,8.46896,8.48116,7.66476,7.8939,19817203.579733,0
+WU.US,D,20081119,000000,7.84225,8.20808,7.36261,7.4808,14495360.182534,0
+WU.US,D,20081120,000000,7.36985,7.67669,6.96237,7.12059,18699770.551386,0
+WU.US,D,20081121,000000,7.22506,7.84816,6.86458,7.80802,26376374.069155,0
+WU.US,D,20081124,000000,7.92098,8.7309,7.4808,8.54263,13601685.693191,0
+WU.US,D,20081125,000000,8.84241,8.84241,8.30568,8.60784,12408468.03413,0
+WU.US,D,20081126,000000,8.53111,8.78522,8.30568,8.57905,12580164.768567,0
+WU.US,D,20081128,000000,8.65711,8.84241,8.31874,8.69352,5114958.9929818,0
+WU.US,D,20081201,000000,8.53111,8.53111,8.01334,8.03641,11245364.473855,0
+WU.US,D,20081202,000000,7.99323,8.58619,7.92098,8.16938,12571060.457346,0
+WU.US,D,20081203,000000,8.16938,8.46896,7.95729,8.2992,15243492.636534,0
+WU.US,D,20081204,000000,8.17557,8.48116,7.91449,8.05653,11002859.111021,0
+WU.US,D,20081205,000000,7.99323,8.31264,7.88047,8.28528,13031527.940711,0
+WU.US,D,20081208,000000,8.48116,9.01836,8.25945,8.76216,13302638.759841,0
+WU.US,D,20081209,000000,8.65082,8.79799,8.36068,8.5231,11848426.998993,0
+WU.US,D,20081210,000000,8.63491,9.00054,8.48735,8.849,12107769.777219,0
+WU.US,D,20081211,000000,8.8182,9.43834,8.74471,8.87035,9328358.2692472,0
+WU.US,D,20081212,000000,8.64539,9.05993,8.50966,8.97986,9215825.9191125,0
+WU.US,D,20081215,000000,9.00054,9.08471,8.8182,8.97424,7129636.6848016,0
+WU.US,D,20081216,000000,9.03342,9.37923,8.95451,9.29536,13484830.945933,0
+WU.US,D,20081217,000000,9.16954,9.42118,8.97424,9.21149,7367771.3907391,0
+WU.US,D,20081218,000000,9.24294,9.40212,9.05507,9.14094,7382834.7348861,0
+WU.US,D,20081219,000000,9.2315,9.24865,8.59526,9.05993,10589106.039471,0
+WU.US,D,20081222,000000,9.04001,9.07327,8.70077,8.94125,6650604.9254451,0
+WU.US,D,20081223,000000,9.15811,9.15811,8.92324,9.01274,7997099.8222746,0
+WU.US,D,20081224,000000,9.01274,9.10377,8.849,9.01274,3628971.3185285,0
+WU.US,D,20081226,000000,9.0647,9.20291,8.93344,9.17621,3895673.7122444,0
+WU.US,D,20081229,000000,9.18861,9.32777,9.11044,9.16954,7190579.3368529,0
+WU.US,D,20081230,000000,9.2315,9.26104,9.07994,9.23721,5354278.161626,0
+WU.US,D,20081231,000000,9.22483,9.45168,8.90932,9.39354,5656641.3807283,0
+WU.US,D,20090102,000000,9.37352,10.0064,9.31442,9.95778,6997695.5126361,0
+WU.US,D,20090105,000000,9.87296,9.87296,9.4593,9.51078,9695187.1038808,0
+WU.US,D,20090106,000000,9.64994,10.4754,9.63564,10.3229,14559548.82893,0
+WU.US,D,20090107,000000,10.1532,10.2381,9.64994,9.67474,7536445.5945676,0
+WU.US,D,20090108,000000,9.73575,10.1418,9.56988,10.0436,8423104.5815919,0
+WU.US,D,20090109,000000,10.0197,10.1065,9.7548,9.84534,7219441.828901,0
+WU.US,D,20090112,000000,9.83197,9.93685,9.48505,9.61086,10045799.605426,0
+WU.US,D,20090113,000000,9.58417,10.014,9.46979,9.89016,15953372.925127,0
+WU.US,D,20090114,000000,9.74716,9.86057,9.30203,9.42594,8899403.3689813,0
+WU.US,D,20090115,000000,9.51078,9.69669,9.16954,9.56321,10628489.162185,0
+WU.US,D,20090116,000000,9.81766,10.0436,9.40212,9.65471,9589616.7506649,0
+WU.US,D,20090120,000000,9.55653,9.92358,8.76216,8.79799,13449843.659128,0
+WU.US,D,20090121,000000,8.95451,9.36114,8.7309,9.31442,12822429.881658,0
+WU.US,D,20090122,000000,9.04001,9.36685,8.90932,9.09139,9207375.2130878,0
+WU.US,D,20090123,000000,8.86195,9.15239,8.55923,9.01836,6387953.2053434,0
+WU.US,D,20090126,000000,9.00054,9.57559,8.96109,9.45168,9069293.5092819,0
+WU.US,D,20090127,000000,9.40688,9.83865,9.37923,9.7548,9553282.3866977,0
+WU.US,D,20090128,000000,9.91689,10.1989,9.56988,9.85487,9627478.6413822,0
+WU.US,D,20090129,000000,9.73575,9.82433,9.56321,9.65471,7072288.3367653,0
+WU.US,D,20090130,000000,9.69669,9.72618,8.90932,8.94697,13131044.839704,0
+WU.US,D,20090202,000000,8.51681,9.15239,8.51681,9.04001,11101429.6988,0
+WU.US,D,20090203,000000,8.93344,9.22483,8.93344,9.07327,11247098.678331,0
+WU.US,D,20090204,000000,9.09614,9.35446,8.63986,9.01274,16329417.278285,0
+WU.US,D,20090205,000000,8.45742,8.74471,7.61739,8.20808,43351006.686652,0
+WU.US,D,20090206,000000,8.25229,8.64539,8.02344,8.41072,15047078.504959,0
+WU.US,D,20090209,000000,8.36068,8.43721,8.18244,8.2992,12478155.14735,0
+WU.US,D,20090210,000000,8.338,8.57267,8.10838,8.14154,14271047.70526,0
+WU.US,D,20090211,000000,8.17557,8.26717,8.00552,8.20808,13018107.527121,0
+WU.US,D,20090212,000000,8.09741,8.45742,7.9388,8.43112,12155693.830752,0
+WU.US,D,20090213,000000,8.46896,8.50261,8.24115,8.24115,6729404.7428903,0
+WU.US,D,20090217,000000,7.92632,8.14154,7.4808,7.7677,14888321.684626,0
+WU.US,D,20090218,000000,7.81537,7.9388,7.66476,7.86569,11436286.433359,0
+WU.US,D,20090219,000000,7.87312,7.95729,7.46136,7.52026,10285168.08297,0
+WU.US,D,20090220,000000,7.37662,7.5602,7.31657,7.4808,11001321.093016,0
+WU.US,D,20090223,000000,7.54552,7.599,7.19274,7.20476,8334842.7011254,0
+WU.US,D,20090224,000000,7.26481,7.73787,7.19274,7.6519,11733739.74505,0
+WU.US,D,20090225,000000,7.61739,7.69136,7.3098,7.44192,10793059.186997,0
+WU.US,D,20090226,000000,7.62359,7.63913,7.32353,7.32353,7765389.9609922,0
+WU.US,D,20090227,000000,7.1735,7.59194,7.16692,7.3098,10803724.596984,0
+WU.US,D,20090302,000000,7.15263,7.23812,6.58348,7.04844,10686551.964697,0
+WU.US,D,20090303,000000,7.13995,7.22506,6.87763,7.0168,10658322.095334,0
+WU.US,D,20090304,000000,7.0168,7.53304,6.98334,7.34974,12598091.176245,0
+WU.US,D,20090305,000000,7.15996,7.19274,6.91833,6.96237,8475912.3143986,0
+WU.US,D,20090306,000000,7.02204,7.07447,6.64868,6.83197,10869324.317198,0
+WU.US,D,20090309,000000,6.74695,7.15996,6.74057,6.90451,9768477.9632457,0
+WU.US,D,20090310,000000,7.02776,7.51302,6.91109,7.36261,15564439.015888,0
+WU.US,D,20090311,000000,7.45421,7.57907,7.19942,7.49368,12187582.000787,0
+WU.US,D,20090312,000000,7.43534,7.99323,7.32353,7.92098,9257994.4700697,0
+WU.US,D,20090313,000000,7.90782,8.04203,7.80802,7.85826,9482140.1363878,0
+WU.US,D,20090316,000000,7.92632,8.08606,7.82261,7.84816,6318741.3459814,0
+WU.US,D,20090317,000000,7.84225,8.12096,7.7615,8.12096,7299650.621913,0
+WU.US,D,20090318,000000,8.13477,8.20045,7.92632,8.14154,9285782.6575902,0
+WU.US,D,20090319,000000,8.22114,8.22114,7.81537,7.82909,7584019.240179,0
+WU.US,D,20090320,000000,7.83566,8.02954,7.65733,7.87312,19547226.865285,0
+WU.US,D,20090323,000000,8.116,8.21322,7.77428,8.20045,14322403.448354,0
+WU.US,D,20090324,000000,8.10838,8.34581,7.9388,8.19425,15889228.342003,0
+WU.US,D,20090325,000000,8.27404,8.27404,7.80802,8.10408,14211600.057067,0
+WU.US,D,20090326,000000,8.16938,8.32655,8.03641,8.2992,11394249.02309,0
+WU.US,D,20090327,000000,8.22114,8.49365,8.116,8.28528,12803292.783135,0
+WU.US,D,20090330,000000,8.12096,8.39041,7.81537,7.85826,10030088.950836,0
+WU.US,D,20090331,000000,7.92632,8.35277,7.81537,8.23429,13352024.245218,0
+WU.US,D,20090401,000000,8.10408,8.36068,7.91449,8.30568,12185692.525734,0
+WU.US,D,20090402,000000,8.49365,8.88139,8.32655,8.81267,20899989.237942,0
+WU.US,D,20090403,000000,8.81267,9.09139,8.64539,9.05507,12544780.912316,0
+WU.US,D,20090406,000000,8.97424,9.21149,8.60069,8.77044,9538982.8059258,0
+WU.US,D,20090407,000000,8.63986,8.96766,8.62223,8.74471,9304322.8036946,0
+WU.US,D,20090408,000000,8.76216,9.03342,8.71449,8.97986,7989199.9071453,0
+WU.US,D,20090409,000000,9.18002,9.4593,8.98738,9.43834,11298938.068287,0
+WU.US,D,20090413,000000,9.33635,9.52508,9.27439,9.46979,11988810.484179,0
+WU.US,D,20090414,000000,9.39354,9.51936,9.16954,9.35446,15751149.785573,0
+WU.US,D,20090415,000000,9.28201,9.7138,9.18002,9.69669,13027674.502695,0
+WU.US,D,20090416,000000,9.79861,10.0874,9.57559,9.87964,11480481.894811,0
+WU.US,D,20090417,000000,9.92358,9.95778,9.55272,9.77385,13532768.638099,0
+WU.US,D,20090420,000000,9.62896,9.6814,9.32777,9.34684,14050214.128194,0
+WU.US,D,20090421,000000,9.51936,10.8528,9.51936,10.5965,35055896.467037,0
+WU.US,D,20090422,000000,10.4687,11.1503,10.4687,10.8576,19494136.917715,0
+WU.US,D,20090423,000000,10.9015,11.1168,10.7794,11.0569,13727268.115608,0
+WU.US,D,20090424,000000,11.0912,11.5687,10.9271,11.4439,15925017.160702,0
+WU.US,D,20090427,000000,11.2865,11.7402,11.0244,11.0702,13951392.799417,0
+WU.US,D,20090428,000000,10.951,11.0129,10.6965,10.7633,16525029.877967,0
+WU.US,D,20090429,000000,10.8528,11.1941,10.7519,11.156,14205093.380622,0
+WU.US,D,20090430,000000,11.2475,11.4114,10.9587,10.9721,17369261.180032,0
+WU.US,D,20090501,000000,10.9854,11.1941,10.8414,11.1436,10816951.97148,0
+WU.US,D,20090504,000000,11.1826,11.5754,11.1217,11.5534,10608849.53254,0
+WU.US,D,20090505,000000,11.4962,11.6726,11.2141,11.4829,16732270.984859,0
+WU.US,D,20090506,000000,11.4782,11.6926,11.3504,11.5467,13869355.380631,0
+WU.US,D,20090507,000000,11.6802,11.8899,11.5363,11.6164,17062799.027542,0
+WU.US,D,20090508,000000,11.7402,11.8699,11.4829,11.726,11084569.202645,0
+WU.US,D,20090511,000000,11.5039,11.7775,11.399,11.399,11002300.976246,0
+WU.US,D,20090512,000000,11.5039,11.6534,11.0435,11.175,9675335.5508825,0
+WU.US,D,20090513,000000,11.0368,11.1884,10.8481,10.8728,8686488.5913033,0
+WU.US,D,20090514,000000,10.8233,11.0054,10.6822,10.8576,10690399.107961,0
+WU.US,D,20090515,000000,10.5478,10.9854,10.525,10.7166,9615896.2956945,0
+WU.US,D,20090518,000000,10.8233,11.4114,10.7442,11.3932,10996573.80006,0
+WU.US,D,20090519,000000,11.399,11.4114,10.8881,10.9015,8009953.7080867,0
+WU.US,D,20090520,000000,11.1503,11.5467,10.9787,11.3361,10195565.420095,0
+WU.US,D,20090521,000000,11.0835,11.2865,10.951,11.259,12845721.51722,0
+WU.US,D,20090522,000000,11.259,11.259,10.81,10.8176,9492189.7096978,0
+WU.US,D,20090526,000000,10.7576,11.4439,10.7013,11.4228,10644521.898308,0
+WU.US,D,20090527,000000,11.4439,11.4439,10.8728,10.9082,9624406.8018737,0
+WU.US,D,20090528,000000,10.9338,11.1436,10.7442,11.0969,9895730.5934839,0
+WU.US,D,20090529,000000,11.134,11.5467,10.9929,11.5467,11418993.697491,0
+WU.US,D,20090601,000000,11.7698,12.031,11.4496,11.8765,13581712.441632,0
+WU.US,D,20090602,000000,11.8251,11.9404,11.2074,11.2361,13196036.067119,0
+WU.US,D,20090603,000000,11.2141,11.3714,11.0835,11.2074,9308964.1349736,0
+WU.US,D,20090604,000000,11.2523,11.3132,11.0788,11.2141,7403768.985416,0
+WU.US,D,20090605,000000,11.2808,11.4038,11.0702,11.0912,6901784.4580384,0
+WU.US,D,20090608,000000,11.1217,11.3323,10.8414,11.2361,6846651.8630902,0
+WU.US,D,20090609,000000,11.3075,11.3075,10.9271,11.156,8225638.1771248,0
+WU.US,D,20090610,000000,11.2475,11.706,11.1998,11.6802,13699343.541772,0
+WU.US,D,20090611,000000,11.706,11.7775,11.2741,11.3294,8792865.7220404,0
+WU.US,D,20090612,000000,11.2942,11.3198,11.0969,11.3008,5234124.9637491,0
+WU.US,D,20090615,000000,11.134,11.156,10.9378,10.9929,8062655.4792162,0
+WU.US,D,20090616,000000,11.0502,11.1036,10.8233,10.8233,6085608.8705003,0
+WU.US,D,20090617,000000,10.8881,10.9854,10.7442,10.7727,5841489.9526243,0
+WU.US,D,20090618,000000,10.7308,10.8481,10.6785,10.7166,6680470.3814858,0
+WU.US,D,20090619,000000,11.134,11.134,10.5002,10.5754,11953304.929369,0
+WU.US,D,20090622,000000,10.5107,10.5679,10.1532,10.2647,10397700.433104,0
+WU.US,D,20090623,000000,10.3057,10.5107,10.2381,10.4421,11462962.547833,0
+WU.US,D,20090624,000000,10.5679,10.6393,10.3372,10.4687,7079396.1621307,0
+WU.US,D,20090625,000000,10.4143,10.8176,10.3133,10.7375,7825635.9937012,0
+WU.US,D,20090626,000000,10.6965,10.8023,10.525,10.7633,5289878.6410022,0
+WU.US,D,20090629,000000,10.7633,10.9929,10.6089,10.9082,7632266.4243709,0
+WU.US,D,20090630,000000,10.9214,10.9443,10.6393,10.7442,10547498.770664,0
+WU.US,D,20090701,000000,10.7881,11.1036,10.7881,10.9015,7116324.3311396,0
+WU.US,D,20090702,000000,10.7519,10.7881,10.075,10.075,12316117.71153,0
+WU.US,D,20090706,000000,10.056,10.2199,9.89684,10.2105,14832450.505316,0
+WU.US,D,20090707,000000,10.2047,10.2972,9.95778,9.99592,7060572.7521373,0
+WU.US,D,20090708,000000,10.0026,10.3563,9.91208,10.2047,18705865.97063,0
+WU.US,D,20090709,000000,10.6089,10.9587,10.5478,10.8023,14634483.667977,0
+WU.US,D,20090710,000000,10.7308,10.7375,10.5002,10.6041,9081555.6883034,0
+WU.US,D,20090713,000000,10.6174,11.1093,10.3639,11.0635,12308344.740588,0
+WU.US,D,20090714,000000,11.0502,11.0502,10.6318,10.9587,12079463.321694,0
+WU.US,D,20090715,000000,11.0129,11.4114,11.0129,11.3875,11470945.343878,0
+WU.US,D,20090716,000000,11.3799,11.8251,11.0129,11.7775,10447676.576145,0
+WU.US,D,20090717,000000,11.7775,11.8899,11.6459,11.7907,9037159.8438776,0
+WU.US,D,20090720,000000,11.9033,12.0014,11.7002,11.9547,11978381.127432,0
+WU.US,D,20090721,000000,11.9289,11.9289,10.9338,11.4896,22439798.100451,0
+WU.US,D,20090722,000000,11.3799,11.7317,11.3799,11.6164,10091248.771869,0
+WU.US,D,20090723,000000,12.0719,12.0806,11.8613,11.9547,10540197.906203,0
+WU.US,D,20090724,000000,11.8613,12.1434,11.8613,12.093,7372054.9702176,0
+WU.US,D,20090727,000000,12.3132,12.3132,12.0577,12.2407,7034884.9138982,0
+WU.US,D,20090728,000000,12.131,12.2101,11.9605,12.0719,5839540.6774171,0
+WU.US,D,20090729,000000,12.0081,12.093,11.7402,11.8251,7660772.213744,0
+WU.US,D,20090730,000000,11.9157,12.1186,11.7907,11.9404,7457725.5106617,0
+WU.US,D,20090731,000000,11.7402,11.9356,11.4496,11.4496,12196489.076411,0
+WU.US,D,20090803,000000,11.5687,11.7202,11.4181,11.6335,11153721.261853,0
+WU.US,D,20090804,000000,11.5811,11.7469,11.4962,11.7402,6850814.7931344,0
+WU.US,D,20090805,000000,11.7469,11.785,11.3361,11.4782,7925456.0899685,0
+WU.US,D,20090806,000000,11.5306,11.6211,11.3647,11.5401,6843807.6838185,0
+WU.US,D,20090807,000000,11.7002,11.9605,11.5039,11.8375,7097773.69378,0
+WU.US,D,20090810,000000,11.8308,11.8308,11.6668,11.8118,5760550.9682537,0
+WU.US,D,20090811,000000,11.7775,11.8699,11.5363,11.5401,5874109.3631422,0
+WU.US,D,20090812,000000,11.5086,11.9605,11.4382,11.8118,7089961.905194,0
+WU.US,D,20090813,000000,11.8118,11.9099,11.6926,11.8251,6169471.7676819,0
+WU.US,D,20090814,000000,11.8613,11.9681,11.6335,11.7517,7020444.7503072,0
+WU.US,D,20090817,000000,11.4638,11.6534,11.2741,11.4295,4085590.6095042,0
+WU.US,D,20090818,000000,11.4782,11.6393,11.399,11.6097,5376774.560048,0
+WU.US,D,20090819,000000,11.4439,11.7698,11.4382,11.7317,6201023.1684252,0
+WU.US,D,20090820,000000,11.7517,11.8489,11.5878,11.8194,7787398.5160496,0
+WU.US,D,20090821,000000,11.9289,12.2054,11.785,12.1711,9368757.9945858,0
+WU.US,D,20090824,000000,12.1844,12.2702,12.1244,12.1377,7189424.2496607,0
+WU.US,D,20090825,000000,12.1434,12.3265,12.1063,12.1129,10272431.699216,0
+WU.US,D,20090826,000000,12.1186,12.3475,12.0873,12.1787,5719456.7218241,0
+WU.US,D,20090827,000000,12.1377,12.398,12.0719,12.3769,7452890.0911622,0
+WU.US,D,20090828,000000,12.5094,12.5705,12.1997,12.2969,6220809.6756416,0
+WU.US,D,20090831,000000,12.1911,12.2407,11.7574,11.8194,12065053.582743,0
+WU.US,D,20090901,000000,11.9033,12.1511,11.5534,11.601,11348646.684322,0
+WU.US,D,20090902,000000,11.5401,11.726,11.3581,11.6802,8978157.0249038,0
+WU.US,D,20090903,000000,11.7402,11.9547,11.5943,11.9547,8844353.6549489,0
+WU.US,D,20090904,000000,11.988,12.0139,11.7775,11.9099,6357816.0257943,0
+WU.US,D,20090908,000000,11.988,12.1511,11.8375,11.9214,6967200.5812863,0
+WU.US,D,20090909,000000,11.9289,12.1186,11.8546,12.093,5426273.3509796,0
+WU.US,D,20090910,000000,12.093,12.3075,12.0014,12.1644,8055604.3066286,0
+WU.US,D,20090911,000000,12.2359,12.4179,12.1063,12.3617,6761452.3800024,0
+WU.US,D,20090914,000000,12.3026,12.4847,12.2225,12.4847,6411710.6526346,0
+WU.US,D,20090915,000000,12.4847,12.5581,12.2225,12.2836,9072243.6502306,0
+WU.US,D,20090916,000000,12.356,12.5944,12.2836,12.5772,7160863.9057609,0
+WU.US,D,20090917,000000,12.6018,12.8679,12.4179,12.7612,7741380.7235773,0
+WU.US,D,20090918,000000,12.8536,12.8536,12.7145,12.8097,9472431.5288704,0
+WU.US,D,20090921,000000,12.7411,12.9031,12.6172,12.7686,7865367.4260867,0
+WU.US,D,20090922,000000,12.8593,13.5189,12.7945,13.4674,13593525.594934,0
+WU.US,D,20090923,000000,13.5027,13.5027,12.8316,12.8316,13062911.481373,0
+WU.US,D,20090924,000000,12.8954,12.9947,12.6886,12.7078,7270157.6054303,0
+WU.US,D,20090925,000000,12.6562,12.7945,12.4475,12.4971,6423461.9075302,0
+WU.US,D,20090928,000000,12.5581,12.924,12.4904,12.924,5153188.0776294,0
+WU.US,D,20090929,000000,12.9098,13.0004,12.5896,12.6172,9043728.418728,0
+WU.US,D,20090930,000000,12.6629,12.6819,12.2559,12.3941,12069938.311142,0
+WU.US,D,20091001,000000,12.3341,12.4685,12.0653,12.0873,9344764.4940536,0
+WU.US,D,20091002,000000,11.9938,12.1006,11.8765,11.9033,7621764.6779641,0
+WU.US,D,20091005,000000,11.988,11.9938,11.8375,11.8946,9889995.0242923,0
+WU.US,D,20091006,000000,12.0014,12.3617,11.9681,12.2969,11952510.741353,0
+WU.US,D,20091007,000000,12.2101,12.3265,12.1006,12.2225,6721334.8694274,0
+WU.US,D,20091008,000000,12.3189,12.4904,12.2836,12.4179,5400541.4494688,0
+WU.US,D,20091009,000000,12.4047,12.5094,12.3265,12.4847,5268734.5653693,0
+WU.US,D,20091012,000000,12.4971,12.6239,12.4847,12.5581,4032066.3239708,0
+WU.US,D,20091013,000000,12.6314,12.6353,12.3769,12.5772,7573251.0158912,0
+WU.US,D,20091014,000000,12.7145,13.0575,12.6353,12.9898,8314366.9184457,0
+WU.US,D,20091015,000000,12.9307,13.0432,12.825,13.008,7319472.7993968,0
+WU.US,D,20091016,000000,12.9307,13.0709,12.6239,12.9593,6665258.0615157,0
+WU.US,D,20091019,000000,12.9508,13.15,12.7945,12.8917,10479635.037588,0
+WU.US,D,20091020,000000,12.9831,13.1281,12.7078,12.8469,11049555.687701,0
+WU.US,D,20091021,000000,12.5896,12.9307,12.3341,12.5524,11655246.272255,0
+WU.US,D,20091022,000000,12.5094,12.7078,12.2282,12.6562,8291586.2070091,0
+WU.US,D,20091023,000000,12.6353,12.6353,12.2759,12.3075,7109183.9828832,0
+WU.US,D,20091026,000000,12.3075,12.6085,12.2054,12.3341,6248481.4102299,0
+WU.US,D,20091027,000000,12.3875,12.518,12.1244,12.2282,8046806.3400584,0
+WU.US,D,20091028,000000,12.1644,12.2635,11.9157,11.9289,7920805.3165597,0
+WU.US,D,20091029,000000,12.0272,12.3132,11.9605,12.2054,9839420.8797078,0
+WU.US,D,20091030,000000,12.2407,12.2407,11.8451,11.9033,10397010.108515,0
+WU.US,D,20091102,000000,11.9033,12.2158,11.8613,12.1787,8219631.9335505,0
+WU.US,D,20091103,000000,12.1186,12.1644,11.9938,12.131,6046237.2881668,0
+WU.US,D,20091104,000000,12.131,12.2836,12.0272,12.0577,7638817.1640877,0
+WU.US,D,20091105,000000,12.1844,12.4179,12.1377,12.4179,4559029.4807393,0
+WU.US,D,20091106,000000,12.2836,12.3875,12.1511,12.3189,6437556.9088266,0
+WU.US,D,20091109,000000,12.4475,12.7945,12.3265,12.782,6601748.1993287,0
+WU.US,D,20091110,000000,12.7335,12.9175,12.6953,12.8679,5619942.9702073,0
+WU.US,D,20091111,000000,12.924,12.9364,12.6886,12.825,4976796.5065113,0
+WU.US,D,20091112,000000,12.8316,12.9175,12.6239,12.6562,5400815.2712283,0
+WU.US,D,20091113,000000,12.6562,12.7992,12.54,12.7335,4036784.2414126,0
+WU.US,D,20091116,000000,12.7992,13.1615,12.7945,13.1129,8022105.728929,0
+WU.US,D,20091117,000000,12.9717,13.0289,12.6753,12.9831,6529002.8852318,0
+WU.US,D,20091118,000000,12.9593,13.0004,12.7478,12.885,4190823.1443042,0
+WU.US,D,20091119,000000,12.4417,12.6629,12.4047,12.6314,8300842.6414295,0
+WU.US,D,20091120,000000,12.5819,12.6085,12.2559,12.3341,14227662.168705,0
+WU.US,D,20091123,000000,12.4113,12.5819,12.3875,12.4333,8101438.5021359,0
+WU.US,D,20091124,000000,12.478,12.5094,12.3826,12.3941,7270656.9891755,0
+WU.US,D,20091125,000000,12.3875,12.4417,12.356,12.3875,7635042.4104842,0
+WU.US,D,20091127,000000,12.0653,12.2702,11.988,12.1186,4067209.9304782,0
+WU.US,D,20091130,000000,12.1511,12.2635,12.0014,12.0873,9010570.8068208,0
+WU.US,D,20091201,000000,12.1711,12.2635,12.0873,12.1129,12616947.109129,0
+WU.US,D,20091202,000000,12.1006,12.2912,11.9756,12.0539,10508465.006746,0
+WU.US,D,20091203,000000,12.0653,12.1511,11.6668,11.686,12382565.12516,0
+WU.US,D,20091204,000000,11.8375,12.0139,11.785,11.8832,10279047.484714,0
+WU.US,D,20091207,000000,11.9356,12.0653,11.7907,11.9471,6768608.4651415,0
+WU.US,D,20091208,000000,11.8899,12.0081,11.7698,11.8251,6559596.4343798,0
+WU.US,D,20091209,000000,11.8899,11.9756,11.8118,11.9157,5520340.0429217,0
+WU.US,D,20091210,000000,12.0539,12.4971,12.0539,12.4475,13453001.526928,0
+WU.US,D,20091211,000000,12.518,12.6018,12.398,12.4904,7834459.139284,0
+WU.US,D,20091214,000000,12.6172,12.6819,12.4475,12.5819,5071250.3257684,0
+WU.US,D,20091215,000000,12.5524,12.5524,12.3826,12.4256,7517023.1339051,0
+WU.US,D,20091216,000000,12.518,12.6562,12.4847,12.5944,7273985.8644352,0
+WU.US,D,20091217,000000,12.4847,12.6085,12.4475,12.4685,6883146.7432612,0
+WU.US,D,20091218,000000,12.6018,12.6819,12.3875,12.5323,9140913.1117011,0
+WU.US,D,20091221,000000,12.6085,12.7259,12.54,12.6018,6782665.6979193,0
+WU.US,D,20091222,000000,12.5896,12.7535,12.5705,12.7001,5402482.331672,0
+WU.US,D,20091223,000000,12.6886,12.8097,12.6753,12.7335,3790154.7661786,0
+WU.US,D,20091224,000000,12.782,12.782,12.5705,12.6085,2320358.2458011,0
+WU.US,D,20091228,000000,12.6314,12.6505,12.4685,12.5094,4312793.4275735,0
+WU.US,D,20091229,000000,12.5896,12.6753,12.4417,12.4904,4784386.8870273,0
+WU.US,D,20091230,000000,12.4475,12.5257,12.3875,12.4609,4386710.6148709,0
+WU.US,D,20091231,000000,12.4609,12.54,12.3265,12.3475,3691545.3607559,0
+WU.US,D,20100104,000000,12.5094,12.6018,12.478,12.5018,6530453.8258192,0
+WU.US,D,20100105,000000,12.5467,12.5467,12.2969,12.4532,5976398.0517467,0
+WU.US,D,20100106,000000,12.3769,12.478,12.3617,12.4475,6423660.1922526,0
+WU.US,D,20100107,000000,12.3941,12.924,12.3475,12.8469,12604755.221518,0
+WU.US,D,20100108,000000,12.8393,12.9774,12.7478,12.9717,8661522.5514185,0
+WU.US,D,20100111,000000,13.0747,13.0918,12.9307,13.0814,8130785.6901719,0
+WU.US,D,20100112,000000,13.0137,13.0432,12.7145,13.0004,7765955.4396449,0
+WU.US,D,20100113,000000,13.0499,13.272,13.0289,13.1862,8826970.6942879,0
+WU.US,D,20100114,000000,13.1557,13.1557,12.9307,13.0214,4959253.0296464,0
+WU.US,D,20100115,000000,13.0652,13.0652,12.7686,12.7945,7194139.0197259,0
+WU.US,D,20100119,000000,12.7763,13.008,12.7078,13.008,8411441.4532396,0
+WU.US,D,20100120,000000,12.9098,12.9098,12.6753,12.7763,7646588.0367788,0
+WU.US,D,20100121,000000,12.8183,12.9364,12.6505,12.7259,10077206.226849,0
+WU.US,D,20100122,000000,12.7078,12.7535,12.2225,12.3132,12447251.057049,0
+WU.US,D,20100125,000000,12.518,12.518,12.1186,12.2054,7024899.3372447,0
+WU.US,D,20100126,000000,12.093,12.1997,11.9471,11.9938,9754420.7304678,0
+WU.US,D,20100127,000000,11.9547,12.0873,11.9157,12.0205,9052894.6283541,0
+WU.US,D,20100128,000000,12.093,12.1244,11.8899,11.9547,8698645.8577731,0
+WU.US,D,20100129,000000,12.0806,12.3398,12.0014,12.1434,10265081.525856,0
+WU.US,D,20100201,000000,12.2225,12.2483,12.0463,12.1711,9425674.1029098,0
+WU.US,D,20100202,000000,12.1787,12.3684,12.131,12.3475,8563908.7661096,0
+WU.US,D,20100203,000000,11.1826,11.9289,10.9378,11.2475,77623786.560259,0
+WU.US,D,20100204,000000,11.0054,11.0635,10.6251,10.8357,52353185.538477,0
+WU.US,D,20100205,000000,10.7633,10.8357,10.383,10.81,25524185.150056,0
+WU.US,D,20100208,000000,10.8281,10.8414,10.5754,10.5851,22571701.504097,0
+WU.US,D,20100209,000000,10.7089,10.8176,10.4334,10.5754,29709008.345539,0
+WU.US,D,20100210,000000,10.5754,10.8728,10.4878,10.768,24010741.860871,0
+WU.US,D,20100211,000000,10.6785,10.7519,10.5478,10.5851,24091874.933463,0
+WU.US,D,20100212,000000,10.5754,10.6879,10.4573,10.5602,15728375.36889,0
+WU.US,D,20100216,000000,10.7166,10.8728,10.5602,10.81,14587518.515165,0
+WU.US,D,20100217,000000,10.8176,10.9443,10.7442,10.7442,7086181.9059629,0
+WU.US,D,20100218,000000,10.7442,10.8233,10.7375,10.7794,7061415.1999261,0
+WU.US,D,20100219,000000,10.7375,10.7794,10.6593,10.7089,10629754.407556,0
+WU.US,D,20100222,000000,10.7308,10.7442,10.5602,10.5965,13289831.035552,0
+WU.US,D,20100223,000000,10.6727,10.6879,10.505,10.505,11557281.029898,0
+WU.US,D,20100224,000000,10.5679,10.5908,10.4573,10.4821,12070066.304454,0
+WU.US,D,20100225,000000,10.383,10.505,10.2905,10.4573,13238258.123478,0
+WU.US,D,20100226,000000,10.4878,10.4945,10.2972,10.3372,11282722.784324,0
+WU.US,D,20100301,000000,10.4029,10.525,10.3229,10.4821,11803877.982241,0
+WU.US,D,20100302,000000,10.666,10.6727,10.3563,10.3763,13633027.268831,0
+WU.US,D,20100303,000000,10.4192,10.4754,10.2905,10.2905,10914736.764248,0
+WU.US,D,20100304,000000,10.3286,10.5478,10.2723,10.4945,15155439.532046,0
+WU.US,D,20100305,000000,10.5851,10.7013,10.4945,10.6822,10451866.783452,0
+WU.US,D,20100308,000000,10.7013,10.7233,10.5965,10.6251,8757840.6667161,0
+WU.US,D,20100309,000000,10.5965,10.7233,10.505,10.6965,13769097.799024,0
+WU.US,D,20100310,000000,10.7089,10.8357,10.5812,10.8176,14717182.035837,0
+WU.US,D,20100311,000000,10.7947,11.0244,10.7375,10.9854,11949188.160847,0
+WU.US,D,20100312,000000,11.0435,11.0835,10.9338,11.0788,8511888.926565,0
+WU.US,D,20100315,000000,11.0435,11.0635,10.8653,10.9443,13296908.436279,0
+WU.US,D,20100316,000000,10.768,11.0129,10.5908,10.6393,23918390.489147,0
+WU.US,D,20100317,000000,10.6785,11.0368,10.6442,11.0054,15308765.029587,0
+WU.US,D,20100318,000000,11.0301,11.0435,10.9082,11.0054,9852789.8861476,0
+WU.US,D,20100319,000000,11.0368,11.0912,10.8528,10.9139,12175908.381179,0
+WU.US,D,20100322,000000,10.8576,11.1093,10.8576,11.0788,9447573.5489136,0
+WU.US,D,20100323,000000,11.0835,11.2475,11.0702,11.175,10484043.463003,0
+WU.US,D,20100324,000000,11.1503,11.1626,11.0054,11.0569,8954874.8314709,0
+WU.US,D,20100325,000000,11.1626,11.2865,11.0969,11.1168,19511075.049158,0
+WU.US,D,20100326,000000,11.1884,11.1884,11.0835,11.1693,7748684.7354139,0
+WU.US,D,20100329,000000,11.2418,11.3075,11.1998,11.259,5772542.4728923,0
+WU.US,D,20100330,000000,11.3008,11.3132,11.0788,11.134,8050833.932911,0
+WU.US,D,20100331,000000,11.1217,11.1941,11.0702,11.1093,11299337.785109,0
+WU.US,D,20100401,000000,11.1998,11.399,11.0969,11.175,10638729.676338,0
+WU.US,D,20100405,000000,11.2217,11.4382,11.1884,11.3799,10198581.655951,0
+WU.US,D,20100406,000000,11.3647,11.561,11.3647,11.4638,11552495.968423,0
+WU.US,D,20100407,000000,11.4038,11.5163,11.2523,11.2942,10108465.970699,0
+WU.US,D,20100408,000000,11.2741,11.4715,11.2141,11.4038,9580423.2637752,0
+WU.US,D,20100409,000000,11.399,11.4962,11.3581,11.4553,8219022.3916261,0
+WU.US,D,20100412,000000,11.4715,11.6335,11.4181,11.4439,8050966.122726,0
+WU.US,D,20100413,000000,11.3799,11.4896,11.3323,11.4553,6956476.4202701,0
+WU.US,D,20100414,000000,11.5163,11.6164,11.4228,11.5534,9017454.1193259,0
+WU.US,D,20100415,000000,11.5363,11.6164,11.4638,11.4829,8520833.7707074,0
+WU.US,D,20100416,000000,11.4496,11.5163,11.2361,11.2942,8920933.5228039,0
+WU.US,D,20100419,000000,11.2475,11.4181,11.2475,11.3323,10547676.072876,0
+WU.US,D,20100420,000000,11.399,11.4382,11.3132,11.399,8036060.1474063,0
+WU.US,D,20100421,000000,11.3799,11.4382,11.3323,11.4228,9293768.6010118,0
+WU.US,D,20100422,000000,11.3008,11.4638,11.2865,11.4295,12573159.757502,0
+WU.US,D,20100423,000000,11.4104,11.6459,11.3791,11.6459,7790188.1407945,0
+WU.US,D,20100426,000000,11.706,11.9404,11.6668,11.7317,22723290.698911,0
+WU.US,D,20100427,000000,12.3475,12.8183,12.3475,12.4475,50127518.214299,0
+WU.US,D,20100428,000000,12.4609,12.5018,12.0272,12.1997,22977233.62811,0
+WU.US,D,20100429,000000,12.2483,12.4047,12.0873,12.2359,13058920.607913,0
+WU.US,D,20100430,000000,12.2282,12.3075,11.9289,11.9547,17806281.757258,0
+WU.US,D,20100503,000000,12.0539,12.093,11.9099,11.9356,11617015.089357,0
+WU.US,D,20100504,000000,11.8118,11.8118,11.5363,11.6459,16953204.228849,0
+WU.US,D,20100505,000000,11.5306,11.7202,11.4382,11.5163,8329223.584866,0
+WU.US,D,20100506,000000,11.4382,11.561,10.6785,11.2808,22917413.540361,0
+WU.US,D,20100507,000000,11.2361,11.3075,10.7089,10.8414,23388258.973322,0
+WU.US,D,20100510,000000,11.2942,11.3875,11.1941,11.2942,17305122.891662,0
+WU.US,D,20100511,000000,11.2418,11.2418,10.8728,10.9996,14008135.802032,0
+WU.US,D,20100512,000000,11.0301,11.2217,10.9721,11.175,11473297.483282,0
+WU.US,D,20100513,000000,11.1217,11.3075,11.1217,11.1436,12972696.129197,0
+WU.US,D,20100514,000000,11.0969,11.1436,10.8281,10.9015,17034468.442129,0
+WU.US,D,20100517,000000,10.9214,11.0835,10.7089,10.8881,13772140.263018,0
+WU.US,D,20100518,000000,10.9996,11.0702,10.5812,10.6041,14762993.150583,0
+WU.US,D,20100519,000000,10.6526,10.7233,10.4945,10.5107,21745803.670409,0
+WU.US,D,20100520,000000,10.3133,10.4488,10.075,10.1361,17005242.952653,0
+WU.US,D,20100521,000000,9.95778,10.4258,9.95778,10.4143,17113451.85654,0
+WU.US,D,20100524,000000,10.3486,10.4086,10.2047,10.2047,8815598.1737033,0
+WU.US,D,20100525,000000,9.99022,10.2828,9.92358,10.2771,14103324.009148,0
+WU.US,D,20100526,000000,10.3133,10.525,10.2199,10.2562,16238794.86541,0
+WU.US,D,20100527,000000,10.4192,10.666,10.3639,10.6526,11146921.879389,0
+WU.US,D,20100528,000000,10.6593,10.6879,10.4143,10.4573,8307215.0298087,0
+WU.US,D,20100601,000000,10.3906,10.5478,10.2723,10.2771,12834803.267984,0
+WU.US,D,20100602,000000,10.3486,10.3906,10.2562,10.3229,13567525.117291,0
+WU.US,D,20100603,000000,10.3639,10.5851,10.3419,10.5812,10483284.945257,0
+WU.US,D,20100604,000000,10.3229,10.4821,10.2105,10.2381,15304013.540129,0
+WU.US,D,20100607,000000,10.3057,10.3639,10.0026,10.0284,14184901.910958,0
+WU.US,D,20100608,000000,10.0827,10.1122,9.89016,10.1122,13572057.339517,0
+WU.US,D,20100609,000000,10.1532,10.3419,10.056,10.1618,10199812.28018,0
+WU.US,D,20100610,000000,10.2972,10.5335,10.2972,10.525,10058882.2006,0
+WU.US,D,20100611,000000,10.3982,10.5478,10.3982,10.5411,7952168.9238361,0
+WU.US,D,20100614,000000,10.6393,10.6822,10.4192,10.4334,8006021.5856557,0
+WU.US,D,20100615,000000,10.5478,10.7308,10.525,10.7308,13517553.170753,0
+WU.US,D,20100616,000000,10.6526,10.7089,10.5478,10.6318,7392616.7811896,0
+WU.US,D,20100617,000000,10.6822,10.7013,10.5535,10.6593,4665714.0052524,0
+WU.US,D,20100618,000000,10.6318,10.7089,10.5812,10.6089,7230509.0539606,0
+WU.US,D,20100621,000000,10.7442,10.81,10.4258,10.4821,6783039.1866028,0
+WU.US,D,20100622,000000,10.4821,10.5335,10.3229,10.3372,7311074.5496478,0
+WU.US,D,20100623,000000,10.2905,10.4086,10.1618,10.3486,6924501.1728185,0
+WU.US,D,20100624,000000,10.3057,10.3486,10.1418,10.1723,10689386.701838,0
+WU.US,D,20100625,000000,10.2199,10.505,10.1008,10.4821,19070298.602586,0
+WU.US,D,20100628,000000,10.5411,10.5478,10.3133,10.3133,7092286.7673357,0
+WU.US,D,20100629,000000,10.1723,10.1723,9.7138,9.7872,16833217.84193,0
+WU.US,D,20100630,000000,9.83197,9.90441,9.73952,9.76621,12307229.520165,0
+WU.US,D,20100701,000000,9.76718,9.89684,9.5956,9.84534,13618022.675712,0
+WU.US,D,20100702,000000,9.92358,9.97026,9.7138,9.75954,8974523.9032447,0
+WU.US,D,20100706,000000,9.93685,10.1122,9.78149,9.86627,7575986.0861092,0
+WU.US,D,20100707,000000,9.91689,10.383,9.91689,10.3419,14810641.284106,0
+WU.US,D,20100708,000000,10.3906,10.4488,10.1485,10.2381,13054085.188413,0
+WU.US,D,20100709,000000,10.2647,10.4029,10.1856,10.3982,6345976.6443556,0
+WU.US,D,20100712,000000,10.3419,10.463,10.2972,10.4143,5533609.3824377,0
+WU.US,D,20100713,000000,10.4821,10.5335,10.3419,10.4821,13052225.088874,0
+WU.US,D,20100714,000000,10.5002,10.5002,10.3563,10.4573,5778804.7030923,0
+WU.US,D,20100715,000000,10.4421,10.5002,10.2723,10.4687,9681094.2008354,0
+WU.US,D,20100716,000000,10.3706,10.3763,9.97026,10.0503,14749848.657003,0
+WU.US,D,20100719,000000,10.0617,10.1532,9.97695,10.0684,7888493.2998178,0
+WU.US,D,20100720,000000,9.91689,10.2828,9.91689,10.2771,6336475.7636902,0
+WU.US,D,20100721,000000,10.3419,10.3563,10.056,10.1122,8584140.1025444,0
+WU.US,D,20100722,000000,10.2285,10.5965,10.2105,10.505,15347713.814338,0
+WU.US,D,20100723,000000,10.5002,10.7013,10.4334,10.6822,7308782.2103971,0
+WU.US,D,20100726,000000,10.7233,10.9443,10.6785,10.9271,13919975.686739,0
+WU.US,D,20100727,000000,11.134,11.2664,10.8528,10.9338,14664765.626848,0
+WU.US,D,20100728,000000,10.8881,10.9015,10.7633,10.7881,8603926.6097607,0
+WU.US,D,20100729,000000,10.8481,10.9214,10.5812,10.7519,12805193.798568,0
+WU.US,D,20100730,000000,10.3639,10.768,10.3639,10.6318,11330934.298248,0
+WU.US,D,20100802,000000,10.768,10.8653,10.525,10.666,12399248.319101,0
+WU.US,D,20100803,000000,10.6442,10.6593,10.4754,10.5002,9351796.7823819,0
+WU.US,D,20100804,000000,10.505,10.5812,10.3706,10.5679,7760947.9635609,0
+WU.US,D,20100805,000000,10.5183,10.6727,10.5183,10.6251,4569706.4311072,0
+WU.US,D,20100806,000000,10.505,10.6879,10.463,10.6727,7328838.3428708,0
+WU.US,D,20100809,000000,10.7233,10.8576,10.6965,10.8357,6524247.1992714,0
+WU.US,D,20100810,000000,10.6785,10.9139,10.6727,10.81,7424787.1659871,0
+WU.US,D,20100811,000000,10.6318,10.6318,10.4754,10.5107,7287377.9516364,0
+WU.US,D,20100812,000000,10.3639,10.5851,10.3372,10.5183,7953471.9377259,0
+WU.US,D,20100813,000000,10.4687,10.5908,10.4488,10.4687,5411214.2033347,0
+WU.US,D,20100816,000000,10.4029,10.6318,10.3639,10.5478,4405287.4803684,0
+WU.US,D,20100817,000000,10.6393,10.768,10.5851,10.5965,5907600.5969633,0
+WU.US,D,20100818,000000,10.5812,10.7375,10.5183,10.6526,4218065.7865569,0
+WU.US,D,20100819,000000,10.5812,10.6174,10.4488,10.5183,7236470.1851378,0
+WU.US,D,20100820,000000,10.4488,10.5478,10.4029,10.4421,5476077.4374362,0
+WU.US,D,20100823,000000,10.4754,10.5335,10.3763,10.3763,3902025.1181132,0
+WU.US,D,20100824,000000,10.2285,10.3563,10.1685,10.1989,6800221.7642904,0
+WU.US,D,20100825,000000,10.1361,10.4334,10.0931,10.383,6135263.9811338,0
+WU.US,D,20100826,000000,10.4488,10.4878,10.319,10.3286,5088203.1449683,0
+WU.US,D,20100827,000000,10.4143,10.5002,10.2047,10.5002,5516119.4109742,0
+WU.US,D,20100830,000000,10.4754,10.5851,10.4334,10.463,7340088.11577,0
+WU.US,D,20100831,000000,10.4364,10.5135,10.1999,10.2743,9010073.5213265,0
+WU.US,D,20100901,000000,10.383,10.6526,10.3057,10.6393,8868918.9288868,0
+WU.US,D,20100902,000000,10.6822,10.8023,10.5908,10.7794,5058926.2483416,0
+WU.US,D,20100903,000000,10.8653,10.9338,10.7166,10.7947,6295998.4030634,0
+WU.US,D,20100907,000000,10.7947,10.7947,10.5908,10.5965,5178522.36057,0
+WU.US,D,20100908,000000,10.6041,10.7166,10.5908,10.6318,4766761.5783724,0
+WU.US,D,20100909,000000,10.7727,10.7881,10.6041,10.6822,6027078.1580085,0
+WU.US,D,20100910,000000,10.6879,10.7633,10.5908,10.7166,4825513.6563479,0
+WU.US,D,20100913,000000,10.8176,10.9721,10.7519,10.9721,8153986.0518146,0
+WU.US,D,20100914,000000,10.9271,11.2217,10.8528,11.1884,14361265.155687,0
+WU.US,D,20100915,000000,11.156,11.2361,11.1036,11.2217,9531135.3470722,0
+WU.US,D,20100916,000000,11.2074,11.2475,11.0912,11.2361,6281771.211952,0
+WU.US,D,20100917,000000,11.259,11.2664,11.0368,11.1217,7184299.271519,0
+WU.US,D,20100920,000000,11.134,11.4638,11.134,11.4496,8240285.0184423,0
+WU.US,D,20100921,000000,11.4439,11.4896,11.2808,11.3361,7160249.118209,0
+WU.US,D,20100922,000000,11.3361,11.4382,11.2217,11.2217,8858248.273272,0
+WU.US,D,20100923,000000,11.1884,11.3198,11.0969,11.1036,11818922.442128,0
+WU.US,D,20100924,000000,11.2418,11.5229,11.2418,11.4962,8735614.9426771,0
+WU.US,D,20100927,000000,11.5163,11.7002,11.4829,11.561,11251070.667532,0
+WU.US,D,20100928,000000,11.5467,11.6259,11.3714,11.3714,12613813.371215,0
+WU.US,D,20100929,000000,11.3799,11.4553,11.3323,11.399,11122504.532149,0
+WU.US,D,20100930,000000,11.4953,11.6164,11.4029,11.5744,12753839.104601,0
+WU.US,D,20101001,000000,11.686,11.8765,11.5039,11.5811,8628308.2867335,0
+WU.US,D,20101004,000000,11.5401,11.6534,11.3714,11.4038,7347721.5530185,0
+WU.US,D,20101005,000000,11.5039,11.785,11.399,11.7698,9001132.8736862,0
+WU.US,D,20101006,000000,11.785,11.7907,11.5086,11.5754,5689679.3923267,0
+WU.US,D,20101007,000000,11.6393,11.6726,11.4896,11.5163,5115046.0703996,0
+WU.US,D,20101008,000000,11.5401,11.6459,11.4638,11.6211,3547302.1427993,0
+WU.US,D,20101011,000000,11.686,11.7517,11.6164,11.7002,3502221.2194121,0
+WU.US,D,20101012,000000,11.6459,11.6726,11.4114,11.6211,8012934.2736753,0
+WU.US,D,20101013,000000,11.6726,11.686,11.3714,11.561,14576855.203429,0
+WU.US,D,20101014,000000,11.5943,11.726,11.5687,11.6335,5382883.6179229,0
+WU.US,D,20101015,000000,11.7469,11.7631,11.6164,11.7202,5121641.9225135,0
+WU.US,D,20101018,000000,11.6926,11.8041,11.6668,11.8041,5833476.7319394,0
+WU.US,D,20101019,000000,11.6459,11.726,11.5229,11.5811,6241619.0802351,0
+WU.US,D,20101020,000000,11.5878,11.7907,11.5878,11.7631,5107687.5040362,0
+WU.US,D,20101021,000000,11.7698,11.9099,11.6802,11.7631,4672696.9846813,0
+WU.US,D,20101022,000000,11.7517,11.785,11.6668,11.726,4211583.2399987,0
+WU.US,D,20101025,000000,11.785,11.9214,11.7631,11.8613,4773764.4911861,0
+WU.US,D,20101026,000000,11.7907,11.8613,11.7002,11.7317,8073429.998257,0
+WU.US,D,20101027,000000,11.7631,12.0873,11.7002,11.9681,16544596.068825,0
+WU.US,D,20101028,000000,12.0386,12.1844,11.9605,11.9605,11139519.249754,0
+WU.US,D,20101029,000000,11.9567,11.9642,11.5134,11.521,19419395.117762,0
+WU.US,D,20101101,000000,11.6668,11.7907,11.5229,11.5363,15609950.080737,0
+WU.US,D,20101102,000000,11.6802,11.7775,11.4228,11.4295,18673464.778219,0
+WU.US,D,20101103,000000,11.4638,11.5878,11.3504,11.4228,21026271.427079,0
+WU.US,D,20101104,000000,11.5401,11.9099,11.5086,11.9099,30574472.898907,0
+WU.US,D,20101105,000000,11.9289,11.9605,11.7775,11.9471,13997338.202228,0
+WU.US,D,20101108,000000,11.8699,11.9605,11.8251,11.9214,10000695.601278,0
+WU.US,D,20101109,000000,11.9356,12.1644,11.9157,12.1186,12938616.335962,0
+WU.US,D,20101110,000000,12.1006,12.3075,12.0014,12.2969,12670077.972594,0
+WU.US,D,20101111,000000,12.1511,12.2483,12.031,12.1997,11868522.998236,0
+WU.US,D,20101112,000000,12.1377,12.1644,11.8194,11.8613,8195212.4880591,0
+WU.US,D,20101115,000000,11.9157,12.0386,11.8375,11.8489,8062250.5167673,0
+WU.US,D,20101116,000000,11.6926,11.7698,11.4782,11.5401,12005397.158574,0
+WU.US,D,20101117,000000,11.5754,11.6097,11.4228,11.4715,6292240.4354681,0
+WU.US,D,20101118,000000,11.5811,11.8118,11.5401,11.6802,13007040.302061,0
+WU.US,D,20101119,000000,11.7317,11.8832,11.6164,11.8489,7660272.8299987,0
+WU.US,D,20101122,000000,11.7698,11.9404,11.7402,11.9356,8653831.4122668,0
+WU.US,D,20101123,000000,11.7698,11.8546,11.6926,11.7574,8329742.901996,0
+WU.US,D,20101124,000000,11.8251,11.9756,11.7907,11.9681,5873241.7363412,0
+WU.US,D,20101126,000000,11.8375,11.9404,11.8194,11.8899,3453952.0035842,0
+WU.US,D,20101129,000000,11.7775,11.8194,11.5039,11.7002,6964388.9249057,0
+WU.US,D,20101130,000000,11.5353,11.6393,11.5306,11.5534,7186015.6408618,0
+WU.US,D,20101201,000000,11.6726,11.8832,11.6726,11.8118,7180526.6161664,0
+WU.US,D,20101202,000000,11.8118,11.9404,11.7965,11.9404,6968043.0290751,0
+WU.US,D,20101203,000000,11.8765,12.0014,11.8613,11.9547,10058532.841804,0
+WU.US,D,20101206,000000,11.9471,12.0577,11.9033,12.0272,6945328.412546,0
+WU.US,D,20101207,000000,12.1434,12.1787,11.9938,12.0139,7124559.9664337,0
+WU.US,D,20101208,000000,12.0463,12.2225,11.9547,12.2158,12759986.98012,0
+WU.US,D,20101209,000000,12.2559,12.356,12.1434,12.1844,6897812.4688379,0
+WU.US,D,20101210,000000,12.2282,12.3132,12.2054,12.2559,4098007.0099763,0
+WU.US,D,20101213,000000,12.2483,12.3769,12.2407,12.2912,5354038.9610085,0
+WU.US,D,20101214,000000,12.3132,12.4256,12.2836,12.3189,5620569.2981399,0
+WU.US,D,20101215,000000,12.1844,12.2912,12.1186,12.1511,9740668.7932148,0
+WU.US,D,20101216,000000,12.2235,12.2235,11.9681,11.9823,11562065.042247,0
+WU.US,D,20101217,000000,11.9547,12.0653,11.9214,11.9756,5771795.4955254,0
+WU.US,D,20101220,000000,12.0139,12.0653,11.9033,12.0205,5667438.9805305,0
+WU.US,D,20101221,000000,12.0873,12.0873,11.9605,12.0463,6463711.6079201,0
+WU.US,D,20101222,000000,12.0539,12.1006,11.9471,12.1006,6566707.4071218,0
+WU.US,D,20101223,000000,12.0653,12.1129,11.9214,11.9605,3038910.6059006,0
+WU.US,D,20101227,000000,11.9214,12.1186,11.9214,12.1063,2484410.0026096,0
+WU.US,D,20101228,000000,12.1511,12.1787,11.9681,11.9756,4812722.7180668,0
+WU.US,D,20101229,000000,12.011,12.1215,11.9776,12.0557,4581980.1505093,0
+WU.US,D,20101230,000000,12.0681,12.214,12.0348,12.1482,4036131.6853422,0
+WU.US,D,20101231,000000,12.1196,12.2598,12.1139,12.1654,3590698.1706093,0
+WU.US,D,20110103,000000,12.2282,12.3684,12.1787,12.2759,9571585.4304354,0
+WU.US,D,20110104,000000,12.2836,12.3875,12.1787,12.1911,6744291.8339506,0
+WU.US,D,20110105,000000,12.1244,12.4179,12.0463,12.4047,12526704.47969,0
+WU.US,D,20110106,000000,12.3617,12.7145,12.3265,12.6886,10347405.355906,0
+WU.US,D,20110107,000000,12.6819,12.7612,12.4847,12.5705,6938370.6121292,0
+WU.US,D,20110110,000000,12.5018,12.5772,12.3341,12.4609,7185857.2229091,0
+WU.US,D,20110111,000000,12.5018,12.6505,12.4685,12.6018,4841907.2916481,0
+WU.US,D,20110112,000000,12.6696,12.6819,12.5094,12.5467,8703979.6118923,0
+WU.US,D,20110113,000000,12.5581,12.5581,12.4113,12.518,5050209.064436,0
+WU.US,D,20110114,000000,12.5257,12.6172,12.4685,12.6172,5955599.1384083,0
+WU.US,D,20110118,000000,12.6314,12.7001,12.6018,12.6353,5361953.563895,0
+WU.US,D,20110119,000000,12.6172,12.6753,12.4847,12.5018,5988370.6721259,0
+WU.US,D,20110120,000000,12.5323,12.5896,12.4256,12.5648,10287368.099175,0
+WU.US,D,20110121,000000,12.6696,12.7202,12.5648,12.6353,3923069.5268222,0
+WU.US,D,20110124,000000,12.5581,13.0747,12.5467,12.9031,15690318.340827,0
+WU.US,D,20110125,000000,12.8803,12.9175,12.7686,12.9031,6922433.3464282,0
+WU.US,D,20110126,000000,12.9098,13.2339,12.9098,13.1919,11403050.137038,0
+WU.US,D,20110127,000000,13.1672,13.3311,13.0985,13.3244,9140039.1901471,0
+WU.US,D,20110128,000000,13.3244,13.4483,12.924,12.9364,10698842.470107,0
+WU.US,D,20110131,000000,12.9527,13.2911,12.7249,13.2863,16677506.632966,0
+WU.US,D,20110201,000000,13.3884,13.4294,13.2339,13.2901,12105534.090746,0
+WU.US,D,20110202,000000,13.2901,13.6304,13.2186,13.6066,16749090.565118,0
+WU.US,D,20110203,000000,13.5522,13.5865,13.4035,13.5455,12417843.019733,0
+WU.US,D,20110204,000000,13.5522,13.7572,13.5455,13.7286,7161104.1555039,0
+WU.US,D,20110207,000000,13.7286,14.0966,13.7153,13.8658,17963290.734484,0
+WU.US,D,20110208,000000,13.8354,14.0173,13.8211,14.005,10659797.165809,0
+WU.US,D,20110209,000000,13.9983,14.1356,13.7429,13.7647,8681708.7754561,0
+WU.US,D,20110210,000000,13.7163,13.9745,13.6723,13.9154,8654980.2047058,0
+WU.US,D,20110211,000000,13.8945,14.0507,13.7754,14.0173,5777664.3036572,0
+WU.US,D,20110214,000000,14.026,14.0966,13.9936,14.065,4504733.0388266,0
+WU.US,D,20110215,000000,13.9869,14.0374,13.9144,13.9573,5754881.4939697,0
+WU.US,D,20110216,000000,13.9936,14.0832,13.9069,14.0717,4549443.620907,0
+WU.US,D,20110218,000000,14.0832,14.2167,14.0307,14.1899,5096045.3581942,0
+WU.US,D,20110222,000000,13.9726,14.149,13.8287,13.8287,7833766.7164439,0
+WU.US,D,20110223,000000,13.8077,13.8945,13.6123,13.721,10562609.325458,0
+WU.US,D,20110224,000000,13.7572,13.8287,13.6847,13.7572,13880367.002039,0
+WU.US,D,20110225,000000,13.8144,14.2758,13.7953,14.2281,7752063.9686983,0
+WU.US,D,20110228,000000,14.1956,14.413,14.169,14.4063,10368724.635501,0
+WU.US,D,20110301,000000,14.3729,14.4339,14.0583,14.0851,8711909.9516615,0
+WU.US,D,20110302,000000,14.0803,14.2624,13.9888,14.1766,5885048.594889,0
+WU.US,D,20110303,000000,14.3205,14.4339,14.2758,14.3415,9334590.0748075,0
+WU.US,D,20110304,000000,14.3205,14.414,14.1841,14.2281,11626261.032522,0
+WU.US,D,20110307,000000,14.2547,14.372,14.0307,14.1556,10070570.507965,0
+WU.US,D,20110308,000000,14.1575,14.2833,14.0441,14.2233,10055143.117264,0
+WU.US,D,20110309,000000,14.2042,14.3272,14.105,14.1508,6769748.8645765,0
+WU.US,D,20110310,000000,14.0183,14.0803,13.8087,13.8563,7868320.714412,0
+WU.US,D,20110311,000000,13.8811,13.9668,13.7572,13.862,10165938.115546,0
+WU.US,D,20110314,000000,13.721,13.8087,13.579,13.721,8069277.559468,0
+WU.US,D,20110315,000000,13.3378,13.7163,13.3083,13.619,14104835.799015,0
+WU.US,D,20110316,000000,13.5979,13.801,13.3435,13.4217,13792598.210565,0
+WU.US,D,20110317,000000,13.6466,13.7123,13.4902,13.5351,9055701.0391073,0
+WU.US,D,20110318,000000,13.6971,13.9278,13.6971,13.862,10824759.563564,0
+WU.US,D,20110321,000000,13.9945,14.1174,13.8945,14.0183,6363083.6850061,0
+WU.US,D,20110322,000000,14.0393,14.1575,14.0136,14.066,4372183.3738623,0
+WU.US,D,20110323,000000,13.9945,14.1841,13.9221,14.1251,5239665.3955947,0
+WU.US,D,20110324,000000,14.1928,14.3101,14.066,14.2758,5655249.1911697,0
+WU.US,D,20110325,000000,14.2328,14.452,14.2233,14.3043,5110564.2061988,0
+WU.US,D,20110328,000000,14.2567,14.4406,14.2281,14.3539,5179296.6152002,0
+WU.US,D,20110329,000000,14.2976,14.3158,13.8515,13.9278,14162575.470869,0
+WU.US,D,20110330,000000,13.9402,13.9945,13.8439,13.8811,10993145.257876,0
+WU.US,D,20110331,000000,13.8773,13.9049,13.6371,13.6513,12565081.491034,0
+WU.US,D,20110401,000000,13.7953,13.8734,13.3884,13.6504,15843118.226485,0
+WU.US,D,20110404,000000,13.679,13.721,13.6247,13.679,7753957.6402532,0
+WU.US,D,20110405,000000,13.6637,13.7047,13.5741,13.5932,9624547.3846927,0
+WU.US,D,20110406,000000,13.6371,13.8144,13.5599,13.7953,9012643.8788387,0
+WU.US,D,20110407,000000,13.7762,13.8677,13.7114,13.782,6795925.5953058,0
+WU.US,D,20110408,000000,13.8297,13.8677,13.5865,13.6447,4774024.6743139,0
+WU.US,D,20110411,000000,13.6247,13.7286,13.6247,13.6924,4135120.8742013,0
+WU.US,D,20110412,000000,13.6123,13.7438,13.5389,13.5932,3217418.2631828,0
+WU.US,D,20110413,000000,13.6304,13.7886,13.5979,13.7381,5326249.7243624,0
+WU.US,D,20110414,000000,13.6371,13.801,13.5389,13.7714,4741696.9206892,0
+WU.US,D,20110415,000000,13.7286,13.862,13.5865,13.8363,8343650.1098254,0
+WU.US,D,20110418,000000,13.7114,13.8563,13.6504,13.8087,8388697.4611962,0
+WU.US,D,20110419,000000,13.801,14.026,13.7953,13.9154,6612055.8575154,0
+WU.US,D,20110420,000000,14.0737,14.2185,13.9345,14.0002,8835212.6243351,0
+WU.US,D,20110421,000000,14.0393,14.1174,13.9583,14.0393,8686324.9277229,0
+WU.US,D,20110425,000000,13.9888,14.1127,13.9583,14.0183,6538669.5277286,0
+WU.US,D,20110426,000000,14.1174,14.3805,14.0918,14.1508,7775841.3493744,0
+WU.US,D,20110427,000000,13.8878,14.0393,13.658,14.0002,10641494.12207,0
+WU.US,D,20110428,000000,13.9668,14.1356,13.9345,14.0983,6198761.2538145,0
+WU.US,D,20110429,000000,14.0983,14.2004,13.9439,13.965,9253192.6225868,0
+WU.US,D,20110502,000000,14.0183,14.1251,13.9402,13.9583,4754945.2776949,0
+WU.US,D,20110503,000000,13.9307,13.9554,13.7515,13.7734,7291751.7559092,0
+WU.US,D,20110504,000000,13.7886,13.8363,13.6123,13.6304,6658212.1345557,0
+WU.US,D,20110505,000000,13.5808,13.7066,13.5084,13.5675,5924210.3521197,0
+WU.US,D,20110506,000000,13.7486,13.8363,13.5666,13.619,4509828.641454,0
+WU.US,D,20110509,000000,13.6123,13.822,13.579,13.6971,5932480.6085558,0
+WU.US,D,20110510,000000,13.7572,13.8363,13.6723,13.822,4461537.3939901,0
+WU.US,D,20110511,000000,13.7848,13.9382,13.6389,13.718,6018383.0057388,0
+WU.US,D,20110512,000000,13.7114,13.8515,13.6447,13.801,4211166.737169,0
+WU.US,D,20110513,000000,13.7886,13.8439,13.579,13.6066,4350582.9286303,0
+WU.US,D,20110516,000000,13.5932,13.6723,13.5075,13.5265,5120198.3258047,0
+WU.US,D,20110517,000000,13.4741,13.5865,13.4217,13.5112,5755057.7470563,0
+WU.US,D,20110518,000000,13.5389,13.658,13.4884,13.5865,4190280.7464129,0
+WU.US,D,20110519,000000,13.6723,13.6971,13.5341,13.619,5824930.5554927,0
+WU.US,D,20110520,000000,13.6257,13.6943,13.5084,13.5408,3967541.9574107,0
+WU.US,D,20110523,000000,13.3884,13.4026,13.2454,13.3083,4663461.5327713,0
+WU.US,D,20110524,000000,13.3083,13.4588,13.2454,13.4083,6406166.0242869,0
+WU.US,D,20110525,000000,13.3083,13.6123,13.2939,13.5189,5977542.6476838,0
+WU.US,D,20110526,000000,13.4741,13.4884,13.3006,13.4083,6553138.0177084,0
+WU.US,D,20110527,000000,13.4902,13.5084,13.2511,13.395,7268180.0038342,0
+WU.US,D,20110531,000000,13.5428,13.5761,13.3826,13.5151,7153684.7398606,0
+WU.US,D,20110601,000000,13.4884,13.5075,13.2939,13.2939,8903778.2223797,0
+WU.US,D,20110602,000000,13.2901,13.4083,13.1977,13.374,7198341.8165397,0
+WU.US,D,20110603,000000,13.1833,13.2511,12.9804,13.0108,7472496.1487899,0
+WU.US,D,20110606,000000,12.9813,13.1548,12.9813,13.1319,9006441.4487931,0
+WU.US,D,20110607,000000,13.1977,13.3244,13.0337,13.232,8745307.8133118,0
+WU.US,D,20110608,000000,13.1833,13.1977,12.9755,13.0185,7020655.6245358,0
+WU.US,D,20110609,000000,13.0251,13.1662,12.9632,13.1481,4941587.8542219,0
+WU.US,D,20110610,000000,13.0622,13.1252,12.8507,12.8994,6161864.5585712,0
+WU.US,D,20110613,000000,12.926,13.0975,12.9213,12.9861,7158430.9836912,0
+WU.US,D,20110614,000000,13.0975,13.2387,13.0461,13.2167,7952716.567355,0
+WU.US,D,20110615,000000,13.1405,13.169,12.9804,13.0461,7573808.1015397,0
+WU.US,D,20110616,000000,13.0337,13.0337,12.8879,12.9632,6334506.5550981,0
+WU.US,D,20110617,000000,13.068,13.1319,12.9861,13.0185,10911779.279421,0
+WU.US,D,20110620,000000,12.9804,13.1595,12.9546,13.068,4836913.4541958,0
+WU.US,D,20110621,000000,13.1195,13.2233,13.0556,13.1757,5982424.2287059,0
+WU.US,D,20110622,000000,13.0975,13.1252,12.926,12.926,9793207.9498896,0
+WU.US,D,20110623,000000,12.7964,12.8707,12.6963,12.8116,11934485.715876,0
+WU.US,D,20110624,000000,12.8012,12.8764,12.6839,12.6896,13121685.590984,0
+WU.US,D,20110627,000000,12.7286,12.8421,12.6896,12.7706,5499018.6650766,0
+WU.US,D,20110628,000000,12.8421,12.9975,12.8279,12.947,8970256.060649,0
+WU.US,D,20110629,000000,13.0185,13.1481,12.9404,13.1405,8576443.717765,0
+WU.US,D,20110630,000000,13.2339,13.312,13.1415,13.2176,6905178.37908,0
+WU.US,D,20110701,000000,13.1977,13.3884,13.09,13.3587,6871755.3384175,0
+WU.US,D,20110705,000000,13.2653,13.2854,12.7497,12.7629,16934560.219319,0
+WU.US,D,20110706,000000,12.7163,12.926,12.6715,12.8936,9526453.0998979,0
+WU.US,D,20110707,000000,13.0051,13.0622,12.9136,12.9861,9003804.9963734,0
+WU.US,D,20110708,000000,12.926,13.1195,12.8707,13.0461,8565071.1971805,0
+WU.US,D,20110711,000000,12.8764,12.9861,12.7964,12.8345,7383469.4558227,0
+WU.US,D,20110712,000000,12.8345,12.8554,12.6648,12.6715,6981623.9588691,0
+WU.US,D,20110713,000000,12.7564,12.8116,12.6028,12.6314,6013358.7436465,0
+WU.US,D,20110714,000000,12.6753,12.8012,12.5094,12.54,7241996.9783517,0
+WU.US,D,20110715,000000,12.5819,12.6438,12.4847,12.5953,8055860.2932543,0
+WU.US,D,20110718,000000,12.54,12.6572,12.417,12.6239,8496894.8247021,0
+WU.US,D,20110719,000000,12.6715,12.8202,12.6239,12.8116,6662452.6998881,0
+WU.US,D,20110720,000000,12.8116,12.8279,12.6648,12.6839,4493951.1759071,0
+WU.US,D,20110721,000000,12.7629,12.8994,12.7163,12.7878,9226520.7046143,0
+WU.US,D,20110722,000000,12.8202,12.9136,12.7497,12.783,4365375.5983944,0
+WU.US,D,20110725,000000,12.6572,12.783,12.6239,12.6963,5023429.0865355,0
+WU.US,D,20110726,000000,13.1977,13.5552,12.9851,13.3884,15814555.784334,0
+WU.US,D,20110727,000000,13.3311,13.395,12.8803,12.9069,10369668.848464,0
+WU.US,D,20110728,000000,12.8803,12.9794,12.7478,12.7753,5917591.4192443,0
+WU.US,D,20110729,000000,12.6534,12.9117,12.5628,12.8049,8675111.8742166,0
+WU.US,D,20110801,000000,12.8345,12.9136,12.518,12.5904,9979564.1151508,0
+WU.US,D,20110802,000000,12.4971,12.6477,12.1778,12.1978,11635065.293845,0
+WU.US,D,20110803,000000,12.1673,12.5094,11.9242,12.4685,15431508.518361,0
+WU.US,D,20110804,000000,12.3246,12.3246,11.7708,11.787,12086923.653233,0
+WU.US,D,20110805,000000,11.9242,11.9567,11.4362,11.7708,14921731.086658,0
+WU.US,D,20110808,000000,11.4762,11.5459,10.849,10.8671,18397913.010782,0
+WU.US,D,20110809,000000,11.0263,11.1312,10.4868,11.0588,27922874.254198,0
+WU.US,D,20110810,000000,10.7576,11.2627,10.687,10.8281,19524363.272933,0
+WU.US,D,20110811,000000,10.8901,11.4705,10.8538,11.3409,12513633.424897,0
+WU.US,D,20110812,000000,11.4029,11.4896,11.1312,11.1712,11781643.865198,0
+WU.US,D,20110815,000000,11.2331,11.3265,11.0463,11.3114,7703248.158477,0
+WU.US,D,20110816,000000,11.1588,11.298,11.0807,11.2331,8006014.2417772,0
+WU.US,D,20110817,000000,11.2331,11.3628,11.0215,11.1464,6337093.6986185,0
+WU.US,D,20110818,000000,10.7956,10.9529,10.4734,10.5841,15072584.844485,0
+WU.US,D,20110819,000000,10.4468,10.8033,10.4125,10.4315,12845122.466551,0
+WU.US,D,20110822,000000,10.687,10.6956,10.4468,10.4983,12480205.138606,0
+WU.US,D,20110823,000000,10.524,10.9024,10.4983,10.9024,9960111.2298484,0
+WU.US,D,20110824,000000,10.849,11.0215,10.7308,10.8901,13663458.203524,0
+WU.US,D,20110825,000000,10.9386,11.0864,10.5841,10.6164,12297197.781989,0
+WU.US,D,20110826,000000,10.5583,10.7889,10.34,10.7308,8996475.8055244,0
+WU.US,D,20110829,000000,10.8804,10.9157,10.7956,10.8804,11555118.782212,0
+WU.US,D,20110830,000000,10.8243,10.9386,10.7308,10.8595,10809384.629139,0
+WU.US,D,20110831,000000,10.9348,11.0072,10.808,10.9015,14658120.465835,0
+WU.US,D,20110901,000000,10.9281,11.0588,10.9091,10.9157,12003293.661916,0
+WU.US,D,20110902,000000,10.6756,10.7546,10.5488,10.5612,5263473.2009106,0
+WU.US,D,20110906,000000,10.2466,10.423,10.0874,10.32,10527611.547398,0
+WU.US,D,20110907,000000,10.4868,10.666,10.4382,10.666,10443142.255669,0
+WU.US,D,20110908,000000,10.5841,10.7652,10.5459,10.5841,9531780.559264,0
+WU.US,D,20110909,000000,10.4868,10.666,10.2343,10.2582,11251008.769126,0
+WU.US,D,20110912,000000,10.1151,10.424,10.0693,10.4173,10094516.797849,0
+WU.US,D,20110913,000000,10.4382,10.5965,10.36,10.5793,9631329.9811485,0
+WU.US,D,20110914,000000,10.6385,10.8834,10.524,10.768,9495921.4491552,0
+WU.US,D,20110915,000000,10.8671,10.9872,10.7633,10.8804,7738245.9365379,0
+WU.US,D,20110916,000000,10.9472,11.0425,10.7747,10.8757,7562994.7648547,0
+WU.US,D,20110919,000000,10.7099,10.8186,10.6089,10.7318,5535167.3338277,0
+WU.US,D,20110920,000000,10.7747,11.115,10.7099,10.7099,8102823.3478159,0
+WU.US,D,20110921,000000,10.7576,10.9768,10.5745,10.5841,15250947.722446,0
+WU.US,D,20110922,000000,10.2781,10.4382,9.98933,10.1179,15577127.139869,0
+WU.US,D,20110923,000000,10.0827,10.1418,9.95021,10.0121,11428022.471675,0
+WU.US,D,20110926,000000,10.1122,10.3086,10.0617,10.2781,12469145.257425,0
+WU.US,D,20110927,000000,10.4659,10.7233,10.36,10.6032,16302828.241228,0
+WU.US,D,20110928,000000,10.5965,10.7576,10.4659,10.4868,18285631.401646,0
+WU.US,D,20110929,000000,10.6879,10.7099,10.2781,10.4983,14360419.560521,0
+WU.US,D,20110930,000000,10.0026,10.4001,9.98363,10.1437,12696835.918859,0
+WU.US,D,20111003,000000,10.0417,10.2934,9.86922,9.87679,12592655.65695,0
+WU.US,D,20111004,000000,9.78342,10.0417,9.64994,10.0188,14382602.270414,0
+WU.US,D,20111005,000000,10.0341,10.1532,9.89301,10.1361,7890338.711599,0
+WU.US,D,20111006,000000,10.1274,10.4163,10.1179,10.3934,13422960.866928,0
+WU.US,D,20111007,000000,10.4011,10.6385,10.3391,10.4925,12024525.864092,0
+WU.US,D,20111010,000000,10.7175,10.8614,10.6785,10.8614,6625359.8181734,0
+WU.US,D,20111011,000000,10.7385,10.9768,10.7385,10.8977,7037555.9874597,0
+WU.US,D,20111012,000000,10.9968,11.1426,10.9768,11.0425,8530713.3856839,0
+WU.US,D,20111013,000000,10.9311,10.9901,10.8424,10.9177,6241594.9503483,0
+WU.US,D,20111014,000000,11.0759,11.1093,10.9634,11.1093,8231437.7429727,0
+WU.US,D,20111017,000000,11.1093,11.1826,10.9244,10.9825,8140834.2143563,0
+WU.US,D,20111018,000000,11.0292,11.3524,10.9043,11.2875,10041832.861853,0
+WU.US,D,20111019,000000,11.2475,11.2674,10.8919,10.9701,9735756.7875527,0
+WU.US,D,20111020,000000,11.0235,11.1426,10.8424,11.0759,7545859.3978153,0
+WU.US,D,20111021,000000,11.2361,11.3999,11.1998,11.3999,8569654.8265563,0
+WU.US,D,20111024,000000,11.4248,11.6716,11.3675,11.6593,7893791.3836695,0
+WU.US,D,20111025,000000,11.521,11.6211,11.3008,11.3228,9478285.6492451,0
+WU.US,D,20111026,000000,11.5401,11.5993,11.0759,11.4399,11339133.214151,0
+WU.US,D,20111027,000000,11.8909,12.0043,11.6659,11.9319,11657467.27097,0
+WU.US,D,20111028,000000,11.9242,12.0433,11.8384,11.9433,8299447.3044943,0
+WU.US,D,20111031,000000,11.7383,11.8318,11.5715,11.5849,7725701.5427529,0
+WU.US,D,20111101,000000,11.2303,11.4686,11.1426,11.2475,10323116.001979,0
+WU.US,D,20111102,000000,11.4457,11.521,11.3151,11.4743,8189392.9888265,0
+WU.US,D,20111103,000000,11.5926,11.6601,11.3828,11.6459,7575437.3934648,0
+WU.US,D,20111104,000000,11.5658,11.5744,11.3361,11.5134,6857584.8000839,0
+WU.US,D,20111107,000000,11.5,11.5801,11.3361,11.5277,6372117.7048173,0
+WU.US,D,20111108,000000,11.5926,11.726,11.4533,11.6993,7217956.2671714,0
+WU.US,D,20111109,000000,11.4143,11.521,11.2741,11.2875,9618696.4116946,0
+WU.US,D,20111110,000000,11.3999,11.4676,11.0673,11.114,9555218.0232731,0
+WU.US,D,20111111,000000,11.3094,11.5506,11.2951,11.4743,5751964.9250375,0
+WU.US,D,20111114,000000,11.4591,11.4686,11.2074,11.2361,4240000.9028283,0
+WU.US,D,20111115,000000,11.2141,11.3599,11.1626,11.3151,5477308.0616655,0
+WU.US,D,20111116,000000,11.2361,11.2418,10.8977,10.9043,8704684.6242385,0
+WU.US,D,20111117,000000,10.8834,11.0158,10.6526,10.7318,7951608.690811,0
+WU.US,D,20111118,000000,10.7814,10.8386,10.6785,10.7442,5825408.9567277,0
+WU.US,D,20111121,000000,10.5745,10.8919,10.5154,10.8186,12497937.458063,0
+WU.US,D,20111122,000000,10.85,11.0606,10.8386,10.911,12487032.847459,0
+WU.US,D,20111123,000000,10.8386,10.9539,10.7385,10.7442,12594254.524235,0
+WU.US,D,20111125,000000,10.7052,10.8958,10.7052,10.808,3323877.2257101,0
+WU.US,D,20111128,000000,10.9768,11.115,10.9043,11.0692,6808752.2038543,0
+WU.US,D,20111129,000000,11.0959,11.174,11.0292,11.0892,7192868.528727,0
+WU.US,D,20111130,000000,11.3724,11.5878,11.2627,11.5677,9842652.1862945,0
+WU.US,D,20111201,000000,11.4143,11.5993,11.3742,11.56,10089103.310191,0
+WU.US,D,20111202,000000,11.5926,11.7268,11.5449,11.6383,11301861.981098,0
+WU.US,D,20111205,000000,11.7641,11.8909,11.7193,11.8051,9690775.5310895,0
+WU.US,D,20111206,000000,11.8404,11.8813,11.7268,11.8404,8313764.7203998,0
+WU.US,D,20111207,000000,11.7718,11.8813,11.6459,11.8471,7253430.3482163,0
+WU.US,D,20111208,000000,11.7335,11.8728,11.6802,11.7412,10456831.245391,0
+WU.US,D,20111209,000000,11.7927,12.0577,11.7536,12.0577,9596738.2146619,0
+WU.US,D,20111212,000000,11.9404,11.9404,11.5926,11.6601,11743826.037753,0
+WU.US,D,20111213,000000,11.8871,11.9404,11.521,11.6259,13617332.351124,0
+WU.US,D,20111214,000000,11.5401,11.5449,11.439,11.521,10346190.46856,0
+WU.US,D,20111215,000000,11.6526,11.686,11.4676,11.56,10913949.920111,0
+WU.US,D,20111216,000000,11.7211,12.0539,11.7011,11.8471,17416570.446014,0
+WU.US,D,20111219,000000,11.9195,11.9528,11.6601,11.6926,7446719.1348818,0
+WU.US,D,20111220,000000,11.8813,12.2074,11.8813,12.1807,10027388.50176,0
+WU.US,D,20111221,000000,12.1454,12.1873,11.9796,12.0873,6146081.5143209,0
+WU.US,D,20111222,000000,12.1654,12.2598,12.1196,12.2016,7720609.0875022,0
+WU.US,D,20111223,000000,12.2245,12.3055,12.1454,12.3055,3544589.1042172,0
+WU.US,D,20111227,000000,12.2732,12.296,12.2131,12.2245,2921763.1526247,0
+WU.US,D,20111228,000000,12.2598,12.2883,12.0539,12.1139,4363426.3231871,0
+WU.US,D,20111229,000000,12.1654,12.3055,12.1263,12.2883,4333052.0412717,0
+WU.US,D,20111230,000000,12.2521,12.3122,12.1377,12.1644,3671572.1091978,0
+WU.US,D,20120103,000000,12.5028,12.5343,12.3389,12.3598,8107778.3676241,0
+WU.US,D,20120104,000000,12.3159,12.375,12.132,12.194,6910734.5478083,0
+WU.US,D,20120105,000000,12.1521,12.2682,12.031,12.2511,4845802.694686,0
+WU.US,D,20120106,000000,12.2074,12.2682,12.1072,12.2016,5570159.866261,0
+WU.US,D,20120109,000000,12.1873,12.2732,12.132,12.2387,6200359.0719742,0
+WU.US,D,20120110,000000,12.3665,12.5543,12.3102,12.3941,12043646.176607,0
+WU.US,D,20120111,000000,12.3455,12.5343,12.2732,12.519,5070469.7763851,0
+WU.US,D,20120112,000000,12.5485,12.6611,12.5028,12.6391,6174715.2970066,0
+WU.US,D,20120113,000000,12.5343,12.5847,12.5028,12.5485,8554254.713119,0
+WU.US,D,20120117,000000,12.6629,12.6963,12.3075,12.3255,9870408.9000495,0
+WU.US,D,20120118,000000,12.3389,12.5733,12.2312,12.5343,5747523.9767317,0
+WU.US,D,20120119,000000,12.5543,12.7602,12.4333,12.7602,8163355.7917907,0
+WU.US,D,20120120,000000,12.7392,12.7925,12.62,12.6925,7817139.1261538,0
+WU.US,D,20120123,000000,12.6611,12.7753,12.5676,12.5971,4753336.9682801,0
+WU.US,D,20120124,000000,12.5114,12.8173,12.5028,12.7669,5354190.0350827,0
+WU.US,D,20120125,000000,12.7468,13.0394,12.6791,12.9975,7115440.9674557,0
+WU.US,D,20120126,000000,12.9975,13.0175,12.7392,12.7525,6120782.9016478,0
+WU.US,D,20120127,000000,12.6868,12.8173,12.6611,12.7669,4040517.0299955,0
+WU.US,D,20120130,000000,12.6725,12.7182,12.5733,12.7058,4282029.9200919,0
+WU.US,D,20120131,000000,12.7353,12.7572,12.6011,12.722,4847119.3472075,0
+WU.US,D,20120201,000000,12.7525,12.8593,12.7115,12.7925,8011772.89173,0
+WU.US,D,20120202,000000,12.825,12.8593,12.6925,12.7811,5276554.7469594,0
+WU.US,D,20120203,000000,12.8803,13.1605,12.8593,13.1481,8930317.9505371,0
+WU.US,D,20120206,000000,12.9927,13.0175,12.7753,12.9851,9134114.7783629,0
+WU.US,D,20120207,000000,12.9841,13.2053,12.9088,13.1252,9599119.7295814,0
+WU.US,D,20120208,000000,12.0272,12.2608,11.7631,11.8128,56173956.934564,0
+WU.US,D,20120209,000000,11.8508,11.8909,11.7574,11.8194,12761156.755069,0
+WU.US,D,20120210,000000,11.7479,11.807,11.6326,11.7211,15926499.575055,0
+WU.US,D,20120213,000000,11.8327,11.8919,11.7335,11.7536,16601741.935637,0
+WU.US,D,20120214,000000,11.7584,11.8204,11.5993,11.7793,15892457.550339,0
+WU.US,D,20120215,000000,11.8261,11.8327,11.686,11.7479,22154210.398336,0
+WU.US,D,20120216,000000,11.7584,11.8651,11.7268,11.8651,15883779.184077,0
+WU.US,D,20120217,000000,11.8728,11.9919,11.8728,11.9739,8314857.9091867,0
+WU.US,D,20120221,000000,12.0072,12.0129,11.7584,11.7984,6855866.3324901,0
+WU.US,D,20120222,000000,11.8327,12.0129,11.7412,12.0005,10611192.229816,0
+WU.US,D,20120223,000000,12.0196,12.0539,11.8919,11.8994,10084484.010547,0
+WU.US,D,20120224,000000,11.9185,11.9585,11.8471,11.9128,8394285.10369,0
+WU.US,D,20120227,000000,11.7793,11.9919,11.7412,11.9585,8993391.3765097,0
+WU.US,D,20120228,000000,11.9862,11.9862,11.8204,11.8471,14062064.000887,0
+WU.US,D,20120229,000000,11.8718,11.9319,11.6173,11.6411,13099869.025896,0
+WU.US,D,20120301,000000,11.686,11.7536,11.6211,11.6211,12639638.644897,0
+WU.US,D,20120302,000000,11.6497,11.6574,11.4782,11.5163,13274378.46584,0
+WU.US,D,20120305,000000,11.521,11.5449,11.3828,11.4191,11082868.570185,0
+WU.US,D,20120306,000000,11.3247,11.4285,11.3247,11.3771,10703710.412497,0
+WU.US,D,20120307,000000,11.4181,11.5382,11.3857,11.4896,10821107.557645,0
+WU.US,D,20120308,000000,11.5916,11.684,11.541,11.5782,10993428.521765,0
+WU.US,D,20120309,000000,11.5849,11.8128,11.5563,11.7698,14822181.664772,0
+WU.US,D,20120312,000000,11.7383,11.9185,11.6983,11.8471,13335477.437593,0
+WU.US,D,20120313,000000,11.8985,12.0719,11.8718,12.0653,13692230.470778,0
+WU.US,D,20120314,000000,12.0539,12.2255,12.0186,12.094,11159226.023431,0
+WU.US,D,20120315,000000,12.0806,12.1807,12.0272,12.0577,13327721.252658,0
+WU.US,D,20120316,000000,12.0539,12.1663,12.0272,12.094,8971373.3793226,0
+WU.US,D,20120319,000000,12.0719,12.1072,11.9796,12.0577,11102733.761814,0
+WU.US,D,20120320,000000,12.0129,12.0386,11.8985,11.9329,9033525.6730929,0
+WU.US,D,20120321,000000,11.9252,11.9329,11.7974,11.7974,11384785.910944,0
+WU.US,D,20120322,000000,11.785,11.9662,11.7574,11.8718,6262223.9053533,0
+WU.US,D,20120323,000000,11.8795,12.0386,11.8318,12.0129,7721396.9807641,0
+WU.US,D,20120326,000000,12.0539,12.214,12.0186,12.214,8212736.0315391,0
+WU.US,D,20120327,000000,12.2255,12.2608,12.1387,12.1387,6258749.2016469,0
+WU.US,D,20120328,000000,12.1263,12.1464,11.9329,11.9853,7479930.2521904,0
+WU.US,D,20120329,000000,11.9185,11.9919,11.8909,11.9729,5562746.7453708,0
+WU.US,D,20120330,000000,12.0557,12.0557,11.7708,11.7917,10275533.963364,0
+WU.US,D,20120402,000000,11.7574,12.1949,11.746,12.1464,12286106.427042,0
+WU.US,D,20120403,000000,12.1587,12.1807,12.0062,12.1006,9674615.8507792,0
+WU.US,D,20120404,000000,11.9995,12.0386,11.8642,11.9329,6188726.3682618,0
+WU.US,D,20120405,000000,12.1882,12.1949,11.9528,11.9995,7726626.8714573,0
+WU.US,D,20120409,000000,11.8642,11.9128,11.7775,11.8251,6856832.5770895,0
+WU.US,D,20120410,000000,11.7775,11.8508,11.5782,11.605,7837684.1511176,0
+WU.US,D,20120411,000000,11.684,11.785,11.6574,11.7698,5432827.2380729,0
+WU.US,D,20120412,000000,11.7917,11.9395,11.7631,11.9329,5312703.4157104,0
+WU.US,D,20120413,000000,11.8861,11.9185,11.7631,11.7631,4355437.2323891,0
+WU.US,D,20120416,000000,11.8128,11.9128,11.7917,11.8795,7232316.6972232,0
+WU.US,D,20120417,000000,11.9443,12.1263,11.9252,12.0806,6934314.6928875,0
+WU.US,D,20120418,000000,12.0062,12.0186,11.8861,11.8861,8574725.2501712,0
+WU.US,D,20120419,000000,11.9128,12.1263,11.8909,12.094,11340510.715951,0
+WU.US,D,20120420,000000,12.1196,12.1882,12.0386,12.0577,7253208.9827326,0
+WU.US,D,20120423,000000,11.9395,12.0806,11.8565,12.0272,13686050.072368,0
+WU.US,D,20120424,000000,11.9528,12.1882,11.8642,12.1006,14146222.751464,0
+WU.US,D,20120425,000000,12.2025,12.3255,12.132,12.3112,13993586.529386,0
+WU.US,D,20120426,000000,12.3331,12.3331,12.214,12.2521,8597371.6735418,0
+WU.US,D,20120427,000000,12.3112,12.5057,12.2321,12.4427,9756304.9598931,0
+WU.US,D,20120430,000000,12.396,12.4827,12.2608,12.3122,7122777.5021834,0
+WU.US,D,20120501,000000,12.3112,12.5143,12.3017,12.3465,6644501.1131978,0
+WU.US,D,20120502,000000,12.2608,12.2816,12.094,12.1072,14271285.856752,0
+WU.US,D,20120503,000000,12.1273,12.1473,11.9585,11.9796,8116484.011149,0
+WU.US,D,20120504,000000,11.8985,11.9395,11.8051,11.8565,8176255.8391253,0
+WU.US,D,20120507,000000,11.8642,11.9528,11.7698,11.7917,11143408.358039,0
+WU.US,D,20120508,000000,11.7241,11.7974,11.6201,11.7383,10581970.936841,0
+WU.US,D,20120509,000000,11.6354,11.6411,11.521,11.5286,13472525.752766,0
+WU.US,D,20120510,000000,11.6811,11.6811,11.5143,11.5744,11038825.231932,0
+WU.US,D,20120511,000000,11.4896,11.6296,11.4553,11.4715,11026495.908878,0
+WU.US,D,20120514,000000,11.3914,11.6697,11.3914,11.605,11151017.6654,0
+WU.US,D,20120515,000000,11.5849,11.7184,11.4829,11.5039,7426119.5553913,0
+WU.US,D,20120516,000000,11.5715,11.6574,11.4486,11.4486,7667338.6903435,0
+WU.US,D,20120517,000000,11.4638,11.4715,11.2484,11.2484,6133465.7800008,0
+WU.US,D,20120518,000000,11.2761,11.3351,11.0692,11.0816,8022620.8495569,0
+WU.US,D,20120521,000000,11.0882,11.3475,11.0225,11.339,8875423.5070809,0
+WU.US,D,20120522,000000,11.4029,11.4896,11.2818,11.3475,5159213.2054632,0
+WU.US,D,20120523,000000,11.2684,11.4429,11.2313,11.4181,6521898.2072429,0
+WU.US,D,20120524,000000,11.4362,11.5163,11.3104,11.4095,5252073.4030627,0
+WU.US,D,20120525,000000,11.4325,11.4447,11.298,11.3275,5260639.5128941,0
+WU.US,D,20120529,000000,11.4095,11.4486,11.2684,11.4029,7970799.2947346,0
+WU.US,D,20120530,000000,11.2761,11.3914,11.1331,11.1416,7699339.1168075,0
+WU.US,D,20120531,000000,11.1283,11.1626,10.9262,10.9872,12664311.978763,0
+WU.US,D,20120601,000000,10.8728,10.8728,10.6727,10.6975,10728151.889625,0
+WU.US,D,20120604,000000,10.6985,10.7842,10.5802,10.6803,7093278.1909476,0
+WU.US,D,20120605,000000,10.6308,10.807,10.5898,10.7528,9477368.7135447,0
+WU.US,D,20120606,000000,10.7767,10.9606,10.7594,10.9606,13734306.69869,0
+WU.US,D,20120607,000000,11.0768,11.1693,11.0482,11.0969,13112478.465462,0
+WU.US,D,20120608,000000,11.0549,11.1093,10.8338,10.8519,12375540.180709,0
+WU.US,D,20120611,000000,10.9529,10.9606,10.7327,10.7404,6733278.1142923,0
+WU.US,D,20120612,000000,10.8147,10.9015,10.7251,10.9015,6922781.6560991,0
+WU.US,D,20120613,000000,10.7767,10.9148,10.6889,10.7327,6950439.7520559,0
+WU.US,D,20120614,000000,10.7327,10.8643,10.7032,10.8395,6964093.0715104,0
+WU.US,D,20120615,000000,10.8881,10.9529,10.807,10.9453,12330306.084997,0
+WU.US,D,20120618,000000,10.9082,11.0482,10.8461,11.0349,9334180.9158566,0
+WU.US,D,20120619,000000,11.0892,11.2246,11.0692,11.1903,7453720.9985702,0
+WU.US,D,20120620,000000,11.2246,11.4133,11.1349,11.4133,13863603.025432,0
+WU.US,D,20120621,000000,11.4325,11.4447,11.2513,11.257,12665197.440697,0
+WU.US,D,20120622,000000,11.3123,11.3323,11.2714,11.2846,8593826.678426,0
+WU.US,D,20120625,000000,11.1283,11.2246,11.0482,11.0549,5301372.8601466,0
+WU.US,D,20120626,000000,11.0282,11.1283,10.9281,10.9348,7078636.5952577,0
+WU.US,D,20120627,000000,10.9453,11.1503,10.9453,11.1217,4554205.6016204,0
+WU.US,D,20120628,000000,11.0101,11.0969,10.9529,11.0768,7090338.541254,0
+WU.US,D,20120629,000000,11.2714,11.3504,11.176,11.3504,7008998.7909367,0
+WU.US,D,20120702,000000,11.4248,11.4809,11.3198,11.4447,4810142.918425,0
+WU.US,D,20120703,000000,11.3999,11.5525,11.3999,11.5459,2306754.2352458,0
+WU.US,D,20120705,000000,11.4447,11.5343,11.3999,11.4325,4876914.5118386,0
+WU.US,D,20120706,000000,11.3581,11.3885,11.2446,11.3428,3759526.5958886,0
+WU.US,D,20120709,000000,11.3361,11.4133,11.2322,11.3942,5494251.4387357,0
+WU.US,D,20120710,000000,11.4248,11.5143,11.2093,11.2627,6022279.4579021,0
+WU.US,D,20120711,000000,11.2714,11.3494,11.218,11.3323,7423142.1371792,0
+WU.US,D,20120712,000000,11.218,11.2513,11.0025,11.1026,8993195.1900384,0
+WU.US,D,20120713,000000,11.116,11.2627,11.0482,11.2513,5966721.9671202,0
+WU.US,D,20120716,000000,11.2446,11.3361,11.1693,11.2923,5507802.9930153,0
+WU.US,D,20120717,000000,11.3323,11.4133,11.2389,11.3885,4799775.460084,0
+WU.US,D,20120718,000000,11.3724,11.4876,11.3581,11.4809,9697414.3973495,0
+WU.US,D,20120719,000000,11.5677,11.5677,11.3999,11.4325,7740043.0885455,0
+WU.US,D,20120720,000000,11.3647,11.3885,11.2246,11.298,10514964.339313,0
+WU.US,D,20120723,000000,11.1645,11.439,11.0549,11.4248,15004715.865783,0
+WU.US,D,20120724,000000,11.4248,11.8061,11.3361,11.644,23658758.152277,0
+WU.US,D,20120725,000000,11.6221,11.7841,11.4325,11.4591,10299508.579636,0
+WU.US,D,20120726,000000,11.6268,11.7088,11.5143,11.6411,7268565.0328982,0
+WU.US,D,20120727,000000,11.6954,11.9128,11.6097,11.8785,8253744.2496765,0
+WU.US,D,20120730,000000,11.8785,11.8909,11.7755,11.8375,4651367.2138323,0
+WU.US,D,20120731,000000,11.8479,11.8518,11.704,11.7517,6136517.6861245,0
+WU.US,D,20120801,000000,11.7755,11.7965,11.501,11.5343,11442031.444679,0
+WU.US,D,20120802,000000,11.4591,11.5067,11.298,11.4533,10562896.78585,0
+WU.US,D,20120803,000000,11.6173,11.6811,11.5286,11.6354,6423765.1048041,0
+WU.US,D,20120806,000000,11.6411,11.7965,11.6411,11.6954,6931498.8400048,0
+WU.US,D,20120807,000000,11.7574,11.9796,11.744,11.8632,6859574.9911863,0
+WU.US,D,20120808,000000,11.8632,11.9252,11.7574,11.9061,6023806.9846522,0
+WU.US,D,20120809,000000,11.9128,12.0196,11.8251,11.8852,5757936.5474699,0
+WU.US,D,20120810,000000,11.8461,11.9319,11.8118,11.8976,5278236.4951602,0
+WU.US,D,20120813,000000,11.7841,11.8308,11.6268,11.8118,4753210.0240927,0
+WU.US,D,20120814,000000,11.8461,11.9853,11.8194,11.8852,6993561.9581063,0
+WU.US,D,20120815,000000,11.8632,11.9443,11.8375,11.8565,5137081.9027204,0
+WU.US,D,20120816,000000,11.8909,11.9995,11.8461,11.9528,3914295.6901388,0
+WU.US,D,20120817,000000,12.0072,12.0129,11.8785,11.9252,6239760.0298223,0
+WU.US,D,20120820,000000,11.9128,12.089,11.8852,12.0129,5685214.3141342,0
+WU.US,D,20120821,000000,12.0272,12.089,11.9175,11.9662,4531778.4454825,0
+WU.US,D,20120822,000000,11.9319,11.9443,11.6954,11.7841,6770876.6745053,0
+WU.US,D,20120823,000000,11.7755,11.8041,11.6688,11.7031,3459622.5269938,0
+WU.US,D,20120824,000000,11.6954,11.7611,11.6354,11.744,3448810.2394343,0
+WU.US,D,20120827,000000,11.7611,11.8375,11.7088,11.7174,3837022.3503183,0
+WU.US,D,20120828,000000,11.7031,11.7841,11.6554,11.6811,5231059.4189936,0
+WU.US,D,20120829,000000,11.6954,11.8461,11.6554,11.8194,4836102.4801727,0
+WU.US,D,20120830,000000,11.7298,11.7898,11.6764,11.7374,4593118.716104,0
+WU.US,D,20120831,000000,11.787,11.9147,11.6897,11.8738,6735349.0880593,0
+WU.US,D,20120904,000000,11.8738,11.9547,11.7984,11.909,5400575.0214853,0
+WU.US,D,20120905,000000,11.9013,11.9614,11.8518,11.9214,6730582.9108438,0
+WU.US,D,20120906,000000,11.9756,12.2016,11.9681,12.1873,7015519.1060134,0
+WU.US,D,20120907,000000,12.2016,12.2608,12.1129,12.2312,7165205.1871428,0
+WU.US,D,20120910,000000,12.234,12.3493,12.1882,12.2978,6880941.4814284,0
+WU.US,D,20120911,000000,12.274,12.3903,12.2245,12.357,4610796.4810348,0
+WU.US,D,20120912,000000,12.3779,12.4703,12.357,12.4666,6966983.4123047,0
+WU.US,D,20120913,000000,12.4209,12.6811,12.3703,12.6277,7316026.4220794,0
+WU.US,D,20120914,000000,12.6619,12.8831,12.5838,12.8831,10105957.511592,0
+WU.US,D,20120917,000000,12.8069,12.9031,12.7554,12.783,7228129.6372922,0
+WU.US,D,20120918,000000,12.8297,12.8297,12.6125,12.7411,7986230.8819374,0
+WU.US,D,20120919,000000,12.783,12.783,12.5781,12.5971,8660982.2517782,0
+WU.US,D,20120920,000000,12.477,12.6877,12.4008,12.6677,7387134.0512472,0
+WU.US,D,20120921,000000,12.7268,12.7887,12.6468,12.6534,6636107.0599509,0
+WU.US,D,20120924,000000,12.6125,12.7001,12.5838,12.62,3607439.066455,0
+WU.US,D,20120925,000000,12.6344,12.6944,12.438,12.438,6759340.4903404,0
+WU.US,D,20120926,000000,12.477,12.5781,12.3408,12.3636,8820917.2400652,0
+WU.US,D,20120927,000000,12.3903,12.4961,12.3026,12.4827,6541804.3147679,0
+WU.US,D,20120928,000000,12.4457,12.4666,12.3265,12.3483,6785758.5199382,0
+WU.US,D,20121001,000000,12.4142,12.458,12.2198,12.2969,7599713.1087605,0
+WU.US,D,20121002,000000,12.3341,12.3903,12.2903,12.3483,6180487.5855911,0
+WU.US,D,20121003,000000,12.3836,12.4056,12.2816,12.3779,5351588.2038051,0
+WU.US,D,20121004,000000,12.4457,12.6048,12.4142,12.4827,7352031.3606348,0
+WU.US,D,20121005,000000,12.5477,12.5971,12.4514,12.5094,4586220.7158416,0
+WU.US,D,20121008,000000,12.4961,12.5534,12.4056,12.438,3864306.9575915,0
+WU.US,D,20121009,000000,12.438,12.4827,12.3636,12.3903,5170930.8883422,0
+WU.US,D,20121010,000000,12.3836,12.4209,12.1444,12.1873,7041916.1531009,0
+WU.US,D,20121011,000000,12.2387,12.3408,12.1521,12.1521,5911311.3539105,0
+WU.US,D,20121012,000000,12.1521,12.2464,12.0853,12.1178,6427120.2082016,0
+WU.US,D,20121015,000000,12.1301,12.1807,12.0557,12.0853,6375940.7181945,0
+WU.US,D,20121016,000000,12.1129,12.3122,12.1054,12.3075,6368631.4607303,0
+WU.US,D,20121017,000000,12.357,12.4827,12.2903,12.4703,5845021.3091084,0
+WU.US,D,20121018,000000,12.4514,12.5094,12.3636,12.4142,4534917.4290239,0
+WU.US,D,20121019,000000,12.3836,12.438,12.03,12.1521,7592616.8237757,0
+WU.US,D,20121022,000000,12.1644,12.3122,12.1244,12.3026,6344024.2217718,0
+WU.US,D,20121023,000000,12.1444,12.2608,12.0776,12.2131,5791405.7496552,0
+WU.US,D,20121024,000000,12.274,12.5477,12.1578,12.1873,6474664.4782985,0
+WU.US,D,20121025,000000,12.2969,12.3179,12.0691,12.0691,7852339.3854392,0
+WU.US,D,20121026,000000,12.0997,12.2521,12.092,12.1521,8445689.1065571,0
+WU.US,D,20121031,000000,9.89301,9.9569,8.45923,8.62957,92583364.849876,0
+WU.US,D,20121101,000000,8.81267,8.86376,8.30253,8.31626,75317872.674551,0
+WU.US,D,20121102,000000,8.39651,8.47067,8.08693,8.10056,37517914.983776,0
+WU.US,D,20121105,000000,8.21322,8.34943,8.20045,8.28271,26885180.010631,0
+WU.US,D,20121106,000000,8.4784,8.53548,8.38355,8.41072,28498356.318667,0
+WU.US,D,20121107,000000,8.45037,8.51242,8.33542,8.50518,25866527.395166,0
+WU.US,D,20121108,000000,8.53548,8.57905,8.32236,8.39651,20812615.966787,0
+WU.US,D,20121109,000000,8.34943,8.52748,8.32236,8.3703,17151538.260117,0
+WU.US,D,20121112,000000,8.41072,8.48383,8.34333,8.36344,13293898.495175,0
+WU.US,D,20121113,000000,8.47067,8.68085,8.36344,8.54006,32402980.120682,0
+WU.US,D,20121114,000000,8.61594,8.64081,8.41072,8.58525,27722718.941036,0
+WU.US,D,20121115,000000,8.60784,8.65264,8.40358,8.59974,16827845.270166,0
+WU.US,D,20121116,000000,8.63576,8.67351,8.50518,8.61594,17153416.19479,0
+WU.US,D,20121119,000000,8.71717,8.71717,8.5944,8.63576,16356566.548367,0
+WU.US,D,20121120,000000,8.44618,8.50518,8.32236,8.46457,25498491.017064,0
+WU.US,D,20121121,000000,8.47067,8.53548,8.43808,8.51242,11584292.864537,0
+WU.US,D,20121123,000000,8.54006,8.67351,8.51242,8.67351,6327554.000309,0
+WU.US,D,20121126,000000,8.66713,8.74204,8.56638,8.64081,11451443.149676,0
+WU.US,D,20121127,000000,8.62957,8.68895,8.52748,8.53548,13152832.029278,0
+WU.US,D,20121128,000000,8.48383,8.62957,8.4784,8.60784,10556618.818767,0
+WU.US,D,20121129,000000,8.61594,8.68085,8.55256,8.58525,11840201.854954,0
+WU.US,D,20121130,000000,8.60784,8.69715,8.4784,8.54797,14332296.701961,0
+WU.US,D,20121203,000000,8.65902,8.69715,8.54006,8.55256,10813998.683155,0
+WU.US,D,20121204,000000,8.56638,8.68085,8.47067,8.68085,19845809.03603,0
+WU.US,D,20121205,000000,8.70439,8.75482,8.5944,8.73003,13055008.418866,0
+WU.US,D,20121206,000000,8.74748,8.79065,8.66713,8.7613,12964266.405682,0
+WU.US,D,20121207,000000,8.79065,8.87682,8.71078,8.81267,11512718.374515,0
+WU.US,D,20121210,000000,8.78427,8.85728,8.71078,8.79065,10712912.292391,0
+WU.US,D,20121211,000000,8.84432,9.0259,8.8182,8.95918,15382326.563335,0
+WU.US,D,20121212,000000,9.00054,9.01369,8.92686,8.96576,20431631.281578,0
+WU.US,D,20121213,000000,8.96385,9.09233,8.94221,9.0647,13874402.723486,0
+WU.US,D,20121214,000000,9.05411,9.09806,8.92782,8.96947,12122063.063239,0
+WU.US,D,20121217,000000,9.03905,9.07994,8.96385,9.05411,10900847.391552,0
+WU.US,D,20121218,000000,9.04658,9.18002,9.01657,9.1743,14010023.178832,0
+WU.US,D,20121219,000000,9.1867,9.42309,9.12092,9.37256,16514993.943288,0
+WU.US,D,20121220,000000,9.41546,9.42309,9.25056,9.40688,15356290.415425,0
+WU.US,D,20121221,000000,9.35255,9.36685,9.21815,9.29822,19362928.035159,0
+WU.US,D,20121224,000000,9.32586,9.57845,9.14857,9.19432,3028092.023588,0
+WU.US,D,20121226,000000,9.21052,9.29155,9.18002,9.18002,6284466.4154006,0
+WU.US,D,20121227,000000,9.262,9.38591,9.16859,9.37256,10442081.589773,0
+WU.US,D,20121228,000000,9.3049,9.33349,9.14857,9.15619,7580637.9086435,0
+WU.US,D,20121231,000000,9.15619,9.31919,9.03161,9.31251,9196001.6433778,0
+WU.US,D,20130102,000000,9.49838,9.53079,9.31251,9.41546,9744717.3685779,0
+WU.US,D,20130103,000000,9.40688,9.4288,9.20195,9.25819,14804216.439451,0
+WU.US,D,20130104,000000,9.28488,9.60705,9.262,9.59275,14255213.25386,0
+WU.US,D,20130107,000000,9.60705,9.70906,9.34112,9.35255,15837307.120255,0
+WU.US,D,20130108,000000,9.32586,9.40212,9.25819,9.35255,11233640.496223,0
+WU.US,D,20130109,000000,9.16192,9.1867,9.05411,9.1438,16793893.470243,0
+WU.US,D,20130110,000000,9.21052,9.48218,9.15619,9.47551,20108763.953406,0
+WU.US,D,20130111,000000,9.49172,9.55748,9.34493,9.4412,11527365.215833,0
+WU.US,D,20130114,000000,9.46313,9.50506,9.34493,9.4412,9545994.1117437,0
+WU.US,D,20130115,000000,9.43453,9.49172,9.34112,9.36685,15884781.098944,0
+WU.US,D,20130116,000000,9.36685,9.42309,9.2315,9.25819,12047693.702844,0
+WU.US,D,20130117,000000,9.29155,9.29155,9.05897,9.1867,13701317.99599,0
+WU.US,D,20130118,000000,9.20195,9.25056,9.1438,9.1743,25056179.699864,0
+WU.US,D,20130122,000000,9.21052,9.48218,9.1743,9.43453,16770173.791471,0
+WU.US,D,20130123,000000,9.44882,9.55748,9.29822,9.29822,12032707.993985,0
+WU.US,D,20130124,000000,9.40688,9.40688,9.14857,9.22483,13183401.448539,0
+WU.US,D,20130125,000000,9.2315,9.3049,9.2315,9.25819,10051814.242005,0
+WU.US,D,20130128,000000,9.47551,9.64708,9.35255,9.59275,24375133.576933,0
+WU.US,D,20130129,000000,9.57178,9.70906,9.52412,9.61944,15952649.028521,0
+WU.US,D,20130130,000000,9.61372,9.68808,9.55748,9.68044,13840973.38807,0
+WU.US,D,20130131,000000,9.64708,9.80431,9.62707,9.73672,12948498.049189,0
+WU.US,D,20130201,000000,9.84632,9.87492,9.78526,9.83865,8951228.0711801,0
+WU.US,D,20130204,000000,9.96928,10.1045,9.92633,9.96928,23929999.062972,0
+WU.US,D,20130205,000000,9.96928,10.1532,9.95021,10.1532,21066794.949229,0
+WU.US,D,20130206,000000,10.0712,10.1256,10.0293,10.1103,15367528.647944,0
+WU.US,D,20130207,000000,10.1532,10.1732,9.9569,9.99022,11659903.340417,0
+WU.US,D,20130208,000000,10.0217,10.1485,9.99592,10.0293,11300052.239585,0
+WU.US,D,20130211,000000,10.0293,10.0531,9.73672,9.75094,22631873.048895,0
+WU.US,D,20130212,000000,9.69669,9.86155,9.65375,9.81012,17492383.403116,0
+WU.US,D,20130213,000000,9.53079,9.93399,9.45549,9.69669,34520862.38768,0
+WU.US,D,20130214,000000,9.75761,9.88534,9.64137,9.67377,23165311.408342,0
+WU.US,D,20130215,000000,9.70906,9.92633,9.68808,9.85487,18113874.867053,0
+WU.US,D,20130219,000000,9.88534,9.89969,9.70906,9.75094,15924435.945166,0
+WU.US,D,20130220,000000,9.75094,9.76427,9.50982,9.57845,17736305.085396,0
+WU.US,D,20130221,000000,9.52412,9.61372,9.46884,9.50982,12993482.453029,0
+WU.US,D,20130222,000000,9.60705,9.64137,9.56415,9.59275,9645929.6118176,0
+WU.US,D,20130225,000000,9.64137,9.68044,9.44882,9.45549,16092723.02168,0
+WU.US,D,20130226,000000,9.47551,9.66709,9.4412,9.57845,15443354.194553,0
+WU.US,D,20130227,000000,9.56415,9.73672,9.55748,9.70239,9795085.8845617,0
+WU.US,D,20130228,000000,9.71574,9.79193,9.59847,9.59847,14893929.260505,0
+WU.US,D,20130301,000000,9.56415,9.79193,9.51841,9.75761,30192554.491989,0
+WU.US,D,20130304,000000,9.74339,9.75094,9.53079,9.64137,13603011.787842,0
+WU.US,D,20130305,000000,9.64137,9.83865,9.62707,9.76427,12281678.068243,0
+WU.US,D,20130306,000000,9.80431,9.93399,9.77858,9.87492,9972843.4171007,0
+WU.US,D,20130307,000000,9.88062,10.037,9.73672,9.85487,13983531.710448,0
+WU.US,D,20130308,000000,9.89301,10.0217,9.83865,10.0074,16393954.234351,0
+WU.US,D,20130311,000000,9.97498,10.0913,9.87492,9.96928,20320390.404951,0
+WU.US,D,20130312,000000,9.91866,10.0026,9.80431,9.91866,23837364.427358,0
+WU.US,D,20130313,000000,9.95493,10.0636,9.88347,10.0274,11937580.636146,0
+WU.US,D,20130314,000000,10.035,10.1723,9.99405,10.0427,10211090.379468,0
+WU.US,D,20130315,000000,10.0055,10.1723,9.98737,10.1237,19310311.243197,0
+WU.US,D,20130318,000000,10.0636,10.1856,10.0274,10.1237,10731817.534174,0
+WU.US,D,20130319,000000,10.1512,10.1942,9.95493,10.057,10872877.705318,0
+WU.US,D,20130320,000000,10.1398,10.2132,9.99405,9.99975,12194763.264937,0
+WU.US,D,20130321,000000,9.9454,10.0904,9.88917,9.99975,12722608.736264,0
+WU.US,D,20130322,000000,10.035,10.178,9.99405,10.1028,9296835.1948927,0
+WU.US,D,20130325,000000,10.1512,10.1512,10.0055,10.116,11244105.523236,0
+WU.US,D,20130326,000000,10.1331,10.2552,10.0636,10.2304,8559269.5330815,0
+WU.US,D,20130327,000000,10.1942,10.3296,10.178,10.2714,9836608.1742015,0
+WU.US,D,20130328,000000,10.3057,10.3877,10.2304,10.3791,10158323.562557,0
+WU.US,D,20130401,000000,10.3877,10.4496,10.0961,10.116,15666090.885304,0
+WU.US,D,20130402,000000,10.116,10.2485,10.0693,10.2418,8949597.7301296,0
+WU.US,D,20130403,000000,10.2714,10.319,9.99975,10.1675,11233098.098331,0
+WU.US,D,20130404,000000,10.1675,10.178,10.0904,10.1331,4848886.0745751,0
+WU.US,D,20130405,000000,10.0503,10.0503,9.83492,9.88347,12672244.416783,0
+WU.US,D,20130408,000000,9.93026,10.0121,9.82627,9.97203,7828878.8406687,0
+WU.US,D,20130409,000000,9.99405,10.2304,9.9797,10.2132,12411944.836086,0
+WU.US,D,20130410,000000,10.2228,10.3954,10.2228,10.36,9062877.0576311,0
+WU.US,D,20130411,000000,10.3667,10.4707,10.319,10.443,7753348.0983289,0
+WU.US,D,20130412,000000,10.36,10.4134,10.2485,10.3791,7598608.3795931,0
+WU.US,D,20130415,000000,10.3515,10.3515,10.1465,10.2352,13806398.407591,0
+WU.US,D,20130416,000000,10.319,10.3877,10.2304,10.3515,10908665.474892,0
+WU.US,D,20130417,000000,10.3667,10.3667,10.0503,10.1331,10148215.238218,0
+WU.US,D,20130418,000000,10.1465,10.1856,10.0055,10.0121,6645309.98897,0
+WU.US,D,20130419,000000,10.0636,10.0636,9.89487,9.98737,7920579.754574,0
+WU.US,D,20130422,000000,9.98737,10.0503,9.83492,9.98737,11092554.096941,0
+WU.US,D,20130423,000000,9.88917,10.0904,9.88917,10.077,17229843.939444,0
+WU.US,D,20130424,000000,10.1237,10.1609,9.9797,10.057,14098650.154978,0
+WU.US,D,20130425,000000,10.0961,10.1942,10.057,10.1331,12091355.159409,0
+WU.US,D,20130426,000000,10.1512,10.1512,10.0503,10.0636,12410465.56911,0
+WU.US,D,20130429,000000,10.0961,10.1465,10.035,10.1028,10983756.633641,0
+WU.US,D,20130430,000000,10.116,10.3515,10.0055,10.2228,18721827.366217,0
+WU.US,D,20130501,000000,10.0837,10.8995,10.035,10.7928,28334557.401107,0
+WU.US,D,20130502,000000,10.8023,10.8366,10.443,10.7185,12548977.414377,0
+WU.US,D,20130503,000000,10.767,10.8767,10.7471,10.7928,6628854.4552644,0
+WU.US,D,20130506,000000,10.7718,10.9053,10.7109,10.8547,8018312.0910661,0
+WU.US,D,20130507,000000,10.869,10.9262,10.767,10.8604,5713484.0502662,0
+WU.US,D,20130508,000000,10.81,10.8995,10.6785,10.8995,10398104.346428,0
+WU.US,D,20130509,000000,10.8604,11.1245,10.85,11.1111,12438840.217793,0
+WU.US,D,20130510,000000,11.1389,11.1998,10.8995,11.0349,8099553.2235851,0
+WU.US,D,20130513,000000,11.3666,11.3666,11.0778,11.1874,10861834.610145,0
+WU.US,D,20130514,000000,11.1998,11.3198,11.1245,11.298,7560880.7769416,0
+WU.US,D,20130515,000000,11.3323,11.4209,11.3057,11.4086,7164413.0973788,0
+WU.US,D,20130516,000000,11.3895,11.4638,11.2837,11.3323,8314511.6977667,0
+WU.US,D,20130517,000000,11.3323,11.56,11.3123,11.4905,11063309.723207,0
+WU.US,D,20130520,000000,11.5058,11.5267,11.3895,11.4725,8866754.5829489,0
+WU.US,D,20130521,000000,11.4638,11.5401,11.4209,11.4638,5625928.2312714,0
+WU.US,D,20130522,000000,11.4638,11.6278,11.4553,11.5334,13068599.839916,0
+WU.US,D,20130523,000000,11.4419,11.5334,11.3323,11.3666,8841346.8612223,0
+WU.US,D,20130524,000000,11.3285,11.359,11.2617,11.3514,5357496.8787065,0
+WU.US,D,20130528,000000,11.4553,11.5192,11.3123,11.3285,8496564.3501648,0
+WU.US,D,20130529,000000,11.255,11.3437,11.1931,11.298,7484834.9139738,0
+WU.US,D,20130530,000000,11.298,11.4352,11.2837,11.359,4513191.08873,0
+WU.US,D,20130531,000000,11.3332,11.4514,11.298,11.3057,8486741.3879662,0
+WU.US,D,20130603,000000,11.3198,11.3437,11.153,11.3361,7329289.4668423,0
+WU.US,D,20130604,000000,11.3361,11.4419,11.255,11.2913,6183989.5665608,0
+WU.US,D,20130605,000000,11.255,11.3666,11.1245,11.1245,6358435.0098483,0
+WU.US,D,20130606,000000,11.1054,11.3514,11.0845,11.3514,6488891.6694098,0
+WU.US,D,20130607,000000,11.4009,11.5192,11.3437,11.4905,4356730.8041493,0
+WU.US,D,20130610,000000,11.6097,11.6697,11.56,11.5878,6468807.2105473,0
+WU.US,D,20130611,000000,11.4905,11.601,11.4352,11.4991,8416003.0509796,0
+WU.US,D,20130612,000000,11.5983,11.5983,11.4743,11.502,10328659.581202,0
+WU.US,D,20130613,000000,11.4943,11.9329,11.4524,11.746,9492171.8745639,0
+WU.US,D,20130614,000000,11.7641,11.8842,11.6754,11.8346,8464489.4357891,0
+WU.US,D,20130617,000000,11.8842,11.9185,11.7031,11.7793,8976967.3165696,0
+WU.US,D,20130618,000000,11.8079,11.9128,11.7994,11.9128,8009612.7422942,0
+WU.US,D,20130619,000000,11.9262,11.9813,11.6888,11.7031,7795827.1904385,0
+WU.US,D,20130620,000000,11.5926,11.6544,11.4114,11.4591,10366202.537763,0
+WU.US,D,20130621,000000,11.5372,11.6144,11.439,11.5306,16377151.440101,0
+WU.US,D,20130624,000000,11.4524,11.4743,11.2942,11.3924,9016556.0678849,0
+WU.US,D,20130625,000000,11.4315,11.5725,11.399,11.4943,7407216.4118588,0
+WU.US,D,20130626,000000,11.5792,11.746,11.5229,11.7308,10418717.564549,0
+WU.US,D,20130627,000000,11.8222,11.8966,11.7641,11.7879,7078162.3905248,0
+WU.US,D,20130628,000000,11.7241,11.9538,11.6335,11.8966,10535254.426777,0
+WU.US,D,20130701,000000,11.9404,12.03,11.8966,11.9061,6200469.2301532,0
+WU.US,D,20130702,000000,11.9128,11.9452,11.564,11.6811,8476426.385901,0
+WU.US,D,20130703,000000,11.6144,11.7793,11.6067,11.7641,3156093.7294441,0
+WU.US,D,20130705,000000,11.8279,11.8613,11.7517,11.8489,5862934.0781545,0
+WU.US,D,20130708,000000,11.9061,11.9595,11.8699,11.9538,4703438.4605271,0
+WU.US,D,20130709,000000,12.0024,12.0644,11.8842,11.9681,5694782.3388326,0
+WU.US,D,20130710,000000,11.9538,12.052,11.7879,12.052,10832790.619382,0
+WU.US,D,20130711,000000,12.132,12.1397,11.988,12.1072,9794053.5450548,0
+WU.US,D,20130712,000000,12.1139,12.1548,12.0433,12.1482,8539304.6745276,0
+WU.US,D,20130715,000000,12.1482,12.3189,12.1273,12.1482,10296176.557,0
+WU.US,D,20130716,000000,12.1768,12.2054,12.0873,12.1006,8886646.0027167,0
+WU.US,D,20130717,000000,12.132,12.132,12.0167,12.1196,6970672.1376161,0
+WU.US,D,20130718,000000,12.1196,12.2444,12.0796,12.1072,6103918.2089914,0
+WU.US,D,20130719,000000,12.0644,12.1006,11.8279,12.0433,9431220.8295086,0
+WU.US,D,20130722,000000,12.052,12.2378,12.0243,12.132,10519764.088544,0
+WU.US,D,20130723,000000,12.132,12.1482,12.0644,12.0873,5469977.821691,0
+WU.US,D,20130724,000000,12.1482,12.2101,12.0701,12.1273,8615423.9762816,0
+WU.US,D,20130725,000000,12.0348,12.1006,11.9128,11.9329,8524047.2421604,0
+WU.US,D,20130726,000000,11.8909,11.9329,11.7174,11.7937,10626205.215938,0
+WU.US,D,20130729,000000,11.7937,11.8699,11.7517,11.8079,10535617.424204,0
+WU.US,D,20130730,000000,12.1901,12.9327,12.03,12.3417,28439253.832769,0
+WU.US,D,20130731,000000,12.417,12.7106,12.417,12.4894,25109102.836478,0
+WU.US,D,20130801,000000,12.5847,12.8126,12.5733,12.6219,17005313.244063,0
+WU.US,D,20130802,000000,12.6296,12.7468,12.5667,12.7316,5929444.4393149,0
+WU.US,D,20130805,000000,12.6753,12.782,12.6296,12.7239,5714132.4098346,0
+WU.US,D,20130806,000000,12.7239,12.8012,12.6715,12.7868,5067312.9577099,0
+WU.US,D,20130807,000000,12.7392,12.7392,12.5981,12.7316,3484958.9081854,0
+WU.US,D,20130808,000000,12.7964,12.8669,12.6562,12.7686,4889626.7657062,0
+WU.US,D,20130809,000000,12.7525,12.9117,12.7172,12.8364,4326317.7045897,0
+WU.US,D,20130812,000000,12.8059,12.9041,12.7612,12.8297,4072661.1866551,0
+WU.US,D,20130813,000000,12.8297,13.0013,12.7964,12.9698,4410525.7640655,0
+WU.US,D,20130814,000000,12.6353,12.844,12.6219,12.8297,6300904.1139725,0
+WU.US,D,20130815,000000,12.7039,12.7763,12.6419,12.6562,6257285.6715533,0
+WU.US,D,20130816,000000,12.6133,12.7964,12.5733,12.6896,6452170.1781275,0
+WU.US,D,20130819,000000,12.6562,12.7106,12.3646,12.3809,7395176.6474467,0
+WU.US,D,20130820,000000,12.398,12.6219,12.3809,12.5524,10972983.163725,0
+WU.US,D,20130821,000000,12.5076,12.5914,12.3923,12.4104,4688978.3635515,0
+WU.US,D,20130822,000000,12.4256,12.6715,12.4027,12.6419,4164238.3037497,0
+WU.US,D,20130823,000000,12.7039,12.7525,12.6296,12.7239,5316052.2243549,0
+WU.US,D,20130826,000000,12.7106,12.7868,12.6639,12.6715,3105332.8405177,0
+WU.US,D,20130827,000000,12.5161,12.54,12.2732,12.2732,5857325.4531504,0
+WU.US,D,20130828,000000,12.2732,12.4637,12.2732,12.3722,4693083.5916923,0
+WU.US,D,20130829,000000,12.336,12.5161,12.336,12.4256,4041765.4893586,0
+WU.US,D,20130830,000000,12.4256,12.4256,12.132,12.1901,5292324.1525781,0
+WU.US,D,20130903,000000,12.357,12.4236,12.1235,12.1882,5728798.1354113,0
+WU.US,D,20130904,000000,12.1882,12.3913,12.1654,12.3779,4598694.8182172,0
+WU.US,D,20130905,000000,12.357,12.5724,12.357,12.539,6575844.2412335,0
+WU.US,D,20130906,000000,12.5781,12.6762,12.3636,12.5591,8007045.5321585,0
+WU.US,D,20130909,000000,12.6058,12.8059,12.5981,12.7612,5899074.3539014,0
+WU.US,D,20130910,000000,12.8145,12.9508,12.8012,12.9069,6767151.2298009,0
+WU.US,D,20130911,000000,12.8974,13.1633,12.8974,13.1452,8868337.7133514,0
+WU.US,D,20130912,000000,13.0948,13.1796,12.9354,12.9508,7415604.1703527,0
+WU.US,D,20130913,000000,12.9737,13.0575,12.8593,12.887,4773309.1707126,0
+WU.US,D,20130916,000000,13.1186,13.2872,13.0575,13.1186,8789811.7176656,0
+WU.US,D,20130917,000000,13.1022,13.2024,13.0871,13.1796,4999527.9090486,0
+WU.US,D,20130918,000000,13.1796,13.2377,13.0194,13.2024,4512838.582557,0
+WU.US,D,20130919,000000,13.1872,13.375,13.1415,13.1872,5162435.0699203,0
+WU.US,D,20130920,000000,13.2072,13.2224,13.0414,13.0489,4775251.1020412,0
+WU.US,D,20130923,000000,13.0756,13.1186,12.9593,13.0489,4843240.7301779,0
+WU.US,D,20130924,000000,13.0756,13.171,12.966,13.1022,5395885.4304325,0
+WU.US,D,20130925,000000,13.0756,13.2024,12.9289,12.9593,8907049.395736,0
+WU.US,D,20130926,000000,12.966,13.0719,12.9354,13.0194,6610598.6221748,0
+WU.US,D,20130927,000000,12.966,13.0719,12.9069,13.0489,6584580.3093984,0
+WU.US,D,20130930,000000,12.966,13.1022,12.9354,13.0662,6089599.7439601,0
+WU.US,D,20131001,000000,13.0662,13.1548,13.0271,13.0871,8085584.1173505,0
+WU.US,D,20131002,000000,13.0575,13.1948,13.0347,13.0814,10915849.88642,0
+WU.US,D,20131003,000000,13.0271,13.1319,12.8803,13.0575,10545787.646948,0
+WU.US,D,20131004,000000,13.0271,13.1948,12.8936,13.149,8711551.1507353,0
+WU.US,D,20131007,000000,13.0347,13.0719,12.9289,12.9508,7452072.8223858,0
+WU.US,D,20131008,000000,12.9737,13.0041,12.7326,12.7621,8939892.2699887,0
+WU.US,D,20131009,000000,12.7478,12.8079,12.4694,12.5657,12045177.899858,0
+WU.US,D,20131010,000000,12.6849,12.8679,12.6762,12.8679,5594420.8937995,0
+WU.US,D,20131011,000000,12.8459,12.9851,12.8459,12.887,5890114.8220019,0
+WU.US,D,20131014,000000,12.8679,13.1022,12.8459,13.0756,5539530.6468453,0
+WU.US,D,20131015,000000,13.0756,13.1099,12.8593,12.966,7814153.3149377,0
+WU.US,D,20131016,000000,13.0662,13.0719,12.8459,13.0108,7391293.8339149,0
+WU.US,D,20131017,000000,12.9737,12.9918,12.7478,12.8145,9525388.2375001,0
+WU.US,D,20131018,000000,12.8079,13.0871,12.8012,13.0662,11714618.383411,0
+WU.US,D,20131021,000000,13.0871,13.2596,13.0871,13.2519,11113870.229159,0
+WU.US,D,20131022,000000,13.2872,13.455,13.2596,13.3978,7375300.9645616,0
+WU.US,D,20131023,000000,13.3511,13.5036,13.231,13.4751,9885471.195071,0
+WU.US,D,20131024,000000,13.4187,13.6085,13.4122,13.5589,7150862.5922248,0
+WU.US,D,20131025,000000,13.5942,13.5942,13.3635,13.5036,5764733.8316827,0
+WU.US,D,20131028,000000,13.5227,13.6495,13.4408,13.5084,10039041.138857,0
+WU.US,D,20131029,000000,13.5379,13.5589,13.4122,13.4674,9810779.7531433,0
+WU.US,D,20131030,000000,11.0121,12.1034,10.8557,11.7946,78826743.251479,0
+WU.US,D,20131031,000000,11.8919,11.9413,11.704,11.9147,24623777.373155,0
+WU.US,D,20131101,000000,11.9624,12.4008,11.9624,12.2349,17086068.631468,0
+WU.US,D,20131104,000000,12.2779,12.4323,12.0396,12.0672,11032697.289798,0
+WU.US,D,20131105,000000,12.0272,12.1578,11.8718,12.09,9641122.5187071,0
+WU.US,D,20131106,000000,12.0967,12.173,12.0272,12.0672,11576232.433204,0
+WU.US,D,20131107,000000,12.1168,12.2092,12.0272,12.173,14075654.372811,0
+WU.US,D,20131108,000000,12.1578,12.2483,11.9776,12.0463,14154194.007129,0
+WU.US,D,20131111,000000,12.0463,12.1168,11.9699,12.0748,5582513.3192023,0
+WU.US,D,20131112,000000,12.2722,12.2779,12.1111,12.2349,7827310.3980235,0
+WU.US,D,20131113,000000,12.2149,12.3169,12.1807,12.2568,8754908.3609012,0
+WU.US,D,20131114,000000,12.295,12.3246,12.1434,12.2149,6453161.6017394,0
+WU.US,D,20131115,000000,12.2025,12.2149,11.3524,11.6888,41755235.370913,0
+WU.US,D,20131118,000000,11.7803,11.8565,11.6077,11.704,16081846.737463,0
+WU.US,D,20131119,000000,11.7479,11.7726,11.5926,11.6154,16342654.094911,0
+WU.US,D,20131120,000000,11.6554,11.7479,11.4676,11.48,10650592.138538,0
+WU.US,D,20131121,000000,11.5306,11.7402,11.4439,11.6631,16328562.240991,0
+WU.US,D,20131122,000000,11.7107,11.8242,11.6468,11.7889,10668875.248892,0
+WU.US,D,20131125,000000,11.7889,11.7946,11.6554,11.6688,8491548.4810767,0
+WU.US,D,20131126,000000,11.6764,11.8185,11.6688,11.7536,7730481.3586001,0
+WU.US,D,20131127,000000,11.7107,11.8565,11.6631,11.7726,6791956.7534817,0
+WU.US,D,20131129,000000,11.7536,11.8565,11.6468,11.6688,4073304.300596,0
+WU.US,D,20131202,000000,11.7184,11.8299,11.6259,11.6821,9187804.8257276,0
+WU.US,D,20131203,000000,11.6468,11.8499,11.6211,11.8098,14134728.532321,0
+WU.US,D,20131204,000000,11.7317,11.8461,11.6211,11.6764,15334244.091849,0
+WU.US,D,20131205,000000,11.6468,11.6688,11.4933,11.5067,13795912.398067,0
+WU.US,D,20131206,000000,11.5859,11.7536,11.5363,11.7402,6680517.5921339,0
+WU.US,D,20131209,000000,11.7479,11.8022,11.6554,11.6974,5060836.7059048,0
+WU.US,D,20131210,000000,11.6821,11.8461,11.6821,11.7661,6260061.6576665,0
+WU.US,D,20131211,000000,11.7726,11.8022,11.5563,11.6077,10876262.18423,0
+WU.US,D,20131212,000000,11.564,11.7946,11.5229,11.7317,8727252.3631955,0
+WU.US,D,20131213,000000,11.7145,11.7365,11.4896,11.5429,12131245.009747,0
+WU.US,D,20131216,000000,11.6182,11.7069,11.5801,11.6097,4568716.0566209,0
+WU.US,D,20131217,000000,11.6097,11.686,11.5496,11.6182,4806824.5344205,0
+WU.US,D,20131218,000000,11.8261,11.988,11.7145,11.988,10227199.701754,0
+WU.US,D,20131219,000000,11.786,12.0376,11.7574,11.9061,9851867.7048198,0
+WU.US,D,20131220,000000,11.9128,12.0662,11.6716,11.9967,10615171.562894,0
+WU.US,D,20131223,000000,12.0825,12.089,11.9605,12.0453,4077562.701062,0
+WU.US,D,20131224,000000,12.0376,12.1235,11.9547,12.1158,1960485.1133332,0
+WU.US,D,20131226,000000,12.1521,12.2092,12.011,12.1578,5893339.8338355,0
+WU.US,D,20131227,000000,12.1721,12.2359,12.0825,12.1292,2804584.2255832,0
+WU.US,D,20131230,000000,12.1654,12.2025,12.0453,12.1578,4347692.587836,0
+WU.US,D,20131231,000000,12.1654,12.2416,12.0587,12.1654,4087625.9130036,0
+WU.US,D,20140102,000000,12.1434,12.1654,11.9605,12.011,7852357.2205729,0
+WU.US,D,20140103,000000,12.0376,12.0957,11.8842,11.9329,5987060.3143574,0
+WU.US,D,20140106,000000,11.9823,12.089,11.9329,12.031,7602299.2031554,0
+WU.US,D,20140107,000000,12.0376,12.3799,12.0176,12.3017,13886774.01156,0
+WU.US,D,20140108,000000,12.3923,12.5752,12.2359,12.2874,14801600.969542,0
+WU.US,D,20140109,000000,12.3493,12.3799,12.011,12.031,9938424.7563242,0
+WU.US,D,20140110,000000,12.0729,12.089,11.7775,11.8261,10218583.233897,0
+WU.US,D,20140113,000000,11.8346,11.8699,11.5496,11.5496,9014727.4421119,0
+WU.US,D,20140114,000000,11.4533,11.6716,11.4181,11.6497,16685034.108538,0
+WU.US,D,20140115,000000,11.6182,11.8261,11.5163,11.7688,11376253.373129,0
+WU.US,D,20140116,000000,11.7917,11.8261,11.7145,11.7917,6719239.7657737,0
+WU.US,D,20140117,000000,11.786,11.9756,11.5744,11.602,8208413.6344165,0
+WU.US,D,20140121,000000,11.644,11.644,11.3771,11.4038,9508210.90544,0
+WU.US,D,20140122,000000,11.4181,11.5315,11.3361,11.5039,7706858.1993747,0
+WU.US,D,20140123,000000,11.4315,11.4315,11.3132,11.3675,8401509.3819875,0
+WU.US,D,20140124,000000,11.3294,11.3457,11.1006,11.1006,10987387.657049,0
+WU.US,D,20140127,000000,11.1283,11.1655,10.7804,10.9328,10126928.481515,0
+WU.US,D,20140128,000000,10.9968,11.2779,10.9663,11.2131,10976389.674274,0
+WU.US,D,20140129,000000,11.0807,11.1655,10.9196,10.951,10635470.043363,0
+WU.US,D,20140130,000000,11.0807,11.1217,10.9882,11.0502,7368728.1932089,0
+WU.US,D,20140131,000000,10.911,11.0168,10.8471,10.8586,8661261.3191653,0
+WU.US,D,20140203,000000,10.8814,10.9378,10.6785,10.6832,13268404.745156,0
+WU.US,D,20140204,000000,10.7042,10.7804,10.6412,10.7423,20758889.20003,0
+WU.US,D,20140205,000000,10.6975,10.7737,10.5802,10.727,14650503.814594,0
+WU.US,D,20140206,000000,10.7566,10.8814,10.7203,10.7976,9322492.6084919,0
+WU.US,D,20140207,000000,10.8395,11.0435,10.8204,11.0244,7278157.1874835,0
+WU.US,D,20140210,000000,11.0111,11.1006,10.9328,11.0292,6817484.0755171,0
+WU.US,D,20140211,000000,11.0111,11.299,11.0025,11.1989,14680126.922641,0
+WU.US,D,20140212,000000,11.6354,11.9823,11.3924,11.5249,25420234.646636,0
+WU.US,D,20140213,000000,11.4038,11.4762,11.3457,11.3675,11143529.007474,0
+WU.US,D,20140214,000000,11.3857,11.5086,11.3332,11.4695,6835469.2342239,0
+WU.US,D,20140218,000000,11.4896,11.5744,11.4114,11.439,8409129.1806042,0
+WU.US,D,20140219,000000,11.4114,11.5039,11.299,11.3208,11101091.880384,0
+WU.US,D,20140220,000000,11.3618,11.3857,11.1855,11.2779,7474768.5546557,0
+WU.US,D,20140221,000000,11.3065,11.4114,11.2484,11.3132,6993696.2461723,0
+WU.US,D,20140224,000000,11.3208,11.6497,11.3208,11.5315,8988761.5856112,0
+WU.US,D,20140225,000000,11.4762,11.4896,11.1989,11.3675,12758833.991179,0
+WU.US,D,20140226,000000,11.4114,11.6583,11.4114,11.5592,11217802.897445,0
+WU.US,D,20140227,000000,11.4315,11.7365,11.3532,11.7145,10922568.486219,0
+WU.US,D,20140228,000000,11.8145,11.8699,11.7011,11.7984,12790604.659154,0
+WU.US,D,20140303,000000,11.6287,11.7688,11.5801,11.7011,15668819.660769,0
+WU.US,D,20140304,000000,11.8261,11.8699,11.7497,11.8204,7475792.5011585,0
+WU.US,D,20140305,000000,11.8145,11.9461,11.7984,11.8899,7667663.9192532,0
+WU.US,D,20140306,000000,11.9262,11.9756,11.8346,11.8422,6675651.7479945,0
+WU.US,D,20140307,000000,11.9185,12.0453,11.7775,11.7917,12686731.791021,0
+WU.US,D,20140310,000000,11.786,11.9061,11.7621,11.8061,7061764.5587225,0
+WU.US,D,20140311,000000,11.8204,12.0376,11.8145,11.8775,11641370.538191,0
+WU.US,D,20140312,000000,11.8145,11.8537,11.6935,11.744,6385050.275043,0
+WU.US,D,20140313,000000,11.7536,11.7536,11.3924,11.4191,11401391.469597,0
+WU.US,D,20140314,000000,11.4399,11.5449,11.2361,11.3208,12714684.691248,0
+WU.US,D,20140317,000000,11.3857,11.5687,11.3466,11.5334,5921643.141984,0
+WU.US,D,20140318,000000,11.5192,11.6811,11.4829,11.6811,4878507.0843707,0
+WU.US,D,20140319,000000,11.7107,11.7584,11.5192,11.5953,5778268.5999541,0
+WU.US,D,20140320,000000,11.5401,11.725,11.5115,11.725,4493788.5614523,0
+WU.US,D,20140321,000000,11.7402,11.7479,11.4772,11.5115,9853867.3380518,0
+WU.US,D,20140324,000000,11.5829,11.7402,11.4982,11.6888,8627754.3484614,0
+WU.US,D,20140325,000000,11.7736,11.7955,11.5687,11.6201,6934314.6928875,0
+WU.US,D,20140326,000000,11.6754,11.7536,11.3542,11.3685,6713212.539689,0
+WU.US,D,20140327,000000,11.2837,11.6383,11.2704,11.605,7465511.0711098,0
+WU.US,D,20140328,000000,11.6383,11.6888,11.4896,11.5192,5217143.8181603,0
+WU.US,D,20140331,000000,11.561,11.6678,11.5525,11.6259,4953338.0599919,0
+WU.US,D,20140401,000000,11.6621,11.9319,11.6383,11.9165,6990638.0452954,0
+WU.US,D,20140402,000000,11.9108,12.0167,11.8384,11.9319,5776681.2730496,0
+WU.US,D,20140403,000000,11.8318,11.9672,11.7184,11.7479,8413217.6227369,0
+WU.US,D,20140404,000000,11.7955,11.8508,11.6201,11.6383,11107304.801685,0
+WU.US,D,20140407,000000,11.6316,11.6459,11.2704,11.3781,11628236.535866,0
+WU.US,D,20140408,000000,11.399,11.4705,11.3371,11.4543,11099290.531875,0
+WU.US,D,20140409,000000,11.5449,11.7402,11.5267,11.6534,10867000.504181,0
+WU.US,D,20140410,000000,11.6754,11.8384,11.3685,11.4038,15262818.57765,0
+WU.US,D,20140411,000000,11.3371,11.4543,11.2122,11.2207,18183504.27837,0
+WU.US,D,20140414,000000,11.2704,11.3628,11.1503,11.255,7850056.4883181,0
+WU.US,D,20140415,000000,11.299,11.3781,11.0349,11.1922,11754037.176391,0
+WU.US,D,20140416,000000,11.3065,11.4124,11.1922,11.4038,12020311.526897,0
+WU.US,D,20140417,000000,10.4096,11.0282,10.3743,10.8386,27558864.419823,0
+WU.US,D,20140421,000000,10.871,11.0225,10.871,11.0082,11367591.792876,0
+WU.US,D,20140422,000000,11.0635,11.1645,11.0349,11.1274,8193729.0245807,0
+WU.US,D,20140423,000000,11.0922,11.2294,11.0425,11.1846,5962946.1643911,0
+WU.US,D,20140424,000000,11.2207,11.2704,11.0996,11.2361,5767494.0809132,0
+WU.US,D,20140425,000000,11.1503,11.1779,11.0482,11.0482,6505972.4819225,0
+WU.US,D,20140428,000000,11.1274,11.1645,10.9862,11.1083,7787993.3702167,0
+WU.US,D,20140429,000000,11.156,11.2122,10.9939,11.1197,4869981.8904343,0
+WU.US,D,20140430,000000,11.1331,11.299,11.0922,11.2779,7660004.2538669,0
+WU.US,D,20140501,000000,11.3132,11.4038,11.2207,11.2607,9953594.0621482,0
+WU.US,D,20140502,000000,11.6534,11.6888,11.4191,11.5906,12824551.213449,0
+WU.US,D,20140505,000000,11.4982,11.6383,11.4124,11.561,9248375.0382211,0
+WU.US,D,20140506,000000,11.5267,11.6259,11.4466,11.4619,7595897.4392617,0
+WU.US,D,20140507,000000,11.5115,11.561,11.3332,11.561,10596290.450998,0
+WU.US,D,20140508,000000,11.5401,11.7584,11.4896,11.5449,5999438.9463111,0
+WU.US,D,20140509,000000,11.5401,11.6316,11.5058,11.6201,3880385.8552371,0
+WU.US,D,20140512,000000,11.6534,11.7736,11.6201,11.7184,5172286.3585078,0
+WU.US,D,20140513,000000,11.725,11.7536,11.3857,11.6383,5298529.7300004,0
+WU.US,D,20140514,000000,11.6621,11.6678,11.3628,11.3685,8204236.0166151,0
+WU.US,D,20140515,000000,11.3857,11.4248,11.2837,11.3924,5151457.0205295,0
+WU.US,D,20140516,000000,11.299,11.3132,11.1846,11.299,5759535.414755,0
+WU.US,D,20140519,000000,11.2607,11.4124,11.2418,11.399,4034785.657306,0
+WU.US,D,20140520,000000,11.4124,11.4466,11.1503,11.1693,7498669.7321426,0
+WU.US,D,20140521,000000,11.2361,11.2779,11.0711,11.0996,12180213.992294,0
+WU.US,D,20140522,000000,11.0922,11.1979,11.0569,11.1846,11918341.77245,0
+WU.US,D,20140523,000000,11.1979,11.2294,11.1274,11.2056,6557254.78623,0
+WU.US,D,20140527,000000,11.2418,11.299,11.1503,11.2122,8308784.5215794,0
+WU.US,D,20140528,000000,11.2294,11.3332,11.2056,11.2779,6969946.1427596,0
+WU.US,D,20140529,000000,11.3332,11.3924,11.299,11.3924,8585515.5060948,0
+WU.US,D,20140530,000000,11.4124,11.5058,11.3857,11.4896,10200604.369944,0
+WU.US,D,20140602,000000,11.5115,11.5192,11.3542,11.3857,8326337.4405738,0
+WU.US,D,20140603,000000,11.3332,11.3685,11.2607,11.3371,4996630.2243757,0
+WU.US,D,20140604,000000,11.3294,11.605,11.2923,11.5525,10228097.753195,0
+WU.US,D,20140605,000000,11.5525,11.561,11.4248,11.5449,7808730.3851497,0
+WU.US,D,20140606,000000,11.5953,11.6621,11.5058,11.5525,6218482.7152489,0
+WU.US,D,20140609,000000,11.5763,11.7584,11.5687,11.6964,9422471.122712,0
+WU.US,D,20140610,000000,11.6811,11.7584,11.5953,11.7479,7279336.4045626,0
+WU.US,D,20140611,000000,11.725,11.7479,11.5829,11.6201,5614098.2919622,0
+WU.US,D,20140612,000000,11.6487,11.6487,11.42,11.4419,5211287.5995346,0
+WU.US,D,20140613,000000,11.4858,11.5486,11.4553,11.522,3756681.3674914,0
+WU.US,D,20140616,000000,11.4924,11.564,11.4486,11.4553,3488305.6185788,0
+WU.US,D,20140617,000000,11.4152,11.6935,11.4152,11.643,5804992.9742022,0
+WU.US,D,20140618,000000,11.6354,11.7574,11.522,11.744,7957996.8160729,0
+WU.US,D,20140619,000000,11.7641,11.8232,11.686,11.7221,5372046.151351,0
+WU.US,D,20140620,000000,11.7574,11.8813,11.7154,11.8289,9364691.584089,0
+WU.US,D,20140623,000000,11.8175,11.9796,11.7793,11.9585,5551491.7268438,0
+WU.US,D,20140624,000000,11.9518,12.0948,11.8813,11.9585,7862038.5508271,0
+WU.US,D,20140625,000000,11.9222,12.0233,11.8728,12.0157,6673515.7284457,0
+WU.US,D,20140626,000000,12.01,12.1959,11.9796,12.173,14660590.107297,0
+WU.US,D,20140627,000000,12.1521,12.3883,12.1225,12.3532,25284255.390364,0
+WU.US,D,20140630,000000,12.3532,12.4465,12.3132,12.4151,12001384.253478,0
+WU.US,D,20140701,000000,12.4465,12.4884,12.376,12.4465,6695911.4108182,0
+WU.US,D,20140702,000000,12.4694,12.5247,12.3446,12.395,6853908.6642787,0
+WU.US,D,20140703,000000,12.3998,12.4694,12.3675,12.4532,1922473.1976672,0
+WU.US,D,20140707,000000,12.4618,12.499,12.3883,12.499,5468417.7720499,0
+WU.US,D,20140708,000000,12.376,12.5076,12.3446,12.4065,10782515.47557,0
+WU.US,D,20140709,000000,12.4227,12.5323,12.3998,12.4532,5455136.8921532,0
+WU.US,D,20140710,000000,12.3083,12.4313,12.2816,12.3883,5320288.5931852,0
+WU.US,D,20140711,000000,12.3998,12.7229,12.3598,12.6963,13202299.346445,0
+WU.US,D,20140714,000000,12.7525,12.7525,12.499,12.499,5805215.3888114,0
+WU.US,D,20140715,000000,12.48,12.499,12.3216,12.376,10790365.032675,0
+WU.US,D,20140716,000000,12.4733,12.6334,12.44,12.581,9335480.7823698,0
+WU.US,D,20140717,000000,12.499,12.6619,12.376,12.4065,6302459.9671115,0
+WU.US,D,20140718,000000,12.4618,12.561,12.4065,12.5485,4256284.3799494,0
+WU.US,D,20140721,000000,12.5247,12.561,12.4618,12.5485,3754338.6702159,0
+WU.US,D,20140722,000000,12.5685,12.6677,12.541,12.5934,3783241.0290336,0
+WU.US,D,20140723,000000,12.6334,12.6677,12.5323,12.6182,4043227.9703268,0
+WU.US,D,20140724,000000,12.6677,12.7163,12.6182,12.6811,4986406.4962303,0
+WU.US,D,20140725,000000,12.6381,12.6458,12.499,12.5485,3516412.740256,0
+WU.US,D,20140728,000000,12.5485,12.6182,12.4733,12.581,4431600.5974145,0
+WU.US,D,20140729,000000,12.5485,12.6334,12.5076,12.541,5238068.6265605,0
+WU.US,D,20140730,000000,12.561,12.7229,12.5485,12.6534,6704187.9620074,0
+WU.US,D,20140731,000000,12.6182,12.6744,12.4733,12.5076,8952920.3106362,0
+WU.US,D,20140801,000000,12.5934,12.5934,12.0014,12.0157,18854898.446563,0
+WU.US,D,20140804,000000,12.0653,12.2369,11.9518,12.1882,15407810.871225,0
+WU.US,D,20140805,000000,12.1024,12.2225,12.0357,12.1091,7128100.7650474,0
+WU.US,D,20140806,000000,12.0577,12.2225,12.0577,12.1807,6867333.274371,0
+WU.US,D,20140807,000000,12.2035,12.2292,11.9433,12.1024,13193707.008475,0
+WU.US,D,20140808,000000,12.1292,12.3132,12.0357,12.173,16937773.690771,0
+WU.US,D,20140811,000000,12.2101,12.376,12.173,12.3132,8246120.2545577,0
+WU.US,D,20140812,000000,12.2816,12.3598,12.1807,12.2436,4502063.0143905,0
+WU.US,D,20140813,000000,12.3303,12.4694,12.2969,12.4694,4885600.2219789,0
+WU.US,D,20140814,000000,12.4733,12.4942,12.3446,12.4227,3478818.376545,0
+WU.US,D,20140815,000000,12.4694,12.4942,12.3216,12.4065,4608923.7919902,0
+WU.US,D,20140818,000000,12.4694,12.5934,12.4618,12.561,4705153.7807446,0
+WU.US,D,20140819,000000,12.561,12.6248,12.5485,12.5743,4486668.1465807,0
+WU.US,D,20140820,000000,12.5743,12.6744,12.5323,12.6534,4596969.0067446,0
+WU.US,D,20140821,000000,12.6886,12.7468,12.6018,12.702,4132814.8963189,0
+WU.US,D,20140822,000000,12.6182,12.6619,12.4942,12.5323,6768184.6184334,0
+WU.US,D,20140825,000000,12.5934,12.6018,12.4618,12.5171,5594634.9154046,0
+WU.US,D,20140826,000000,12.5543,12.5934,12.5323,12.5543,8405055.4262288,0
+WU.US,D,20140827,000000,12.5743,12.5743,12.5171,12.5543,3978395.1608653,0
+WU.US,D,20140828,000000,12.5247,12.5743,12.499,12.5247,5921735.4650294,0
+WU.US,D,20140829,000000,12.5323,12.5543,12.4884,12.5076,5599782.9743077,0
+WU.US,D,20140902,000000,12.5247,12.5685,12.4465,12.499,8462351.3179893,0
+WU.US,D,20140903,000000,12.5247,12.581,12.48,12.5247,8245187.5819747,0
+WU.US,D,20140904,000000,12.5171,12.5543,12.4465,12.5171,5991743.6106572,0
+WU.US,D,20140905,000000,12.499,12.5685,12.4313,12.561,5139024.8831745,0
+WU.US,D,20140908,000000,12.48,12.561,12.376,12.3998,5024398.4785115,0
+WU.US,D,20140909,000000,12.4065,12.4151,12.2225,12.2225,6869255.2723147,0
+WU.US,D,20140910,000000,12.2682,12.3598,12.2035,12.3303,4622866.6700868,0
+WU.US,D,20140911,000000,12.3008,12.3341,12.154,12.1835,6367280.1870668,0
+WU.US,D,20140912,000000,12.1758,12.2321,12.0739,12.1044,6594033.9794156,0
+WU.US,D,20140915,000000,12.0977,12.1835,12.031,12.132,3687896.5022142,0
+WU.US,D,20140916,000000,12.0739,12.0977,11.9528,12.0662,6155682.0619103,0
+WU.US,D,20140917,000000,12.0453,12.3008,12.0033,12.2245,8675913.4061102,0
+WU.US,D,20140918,000000,12.2625,12.3102,11.9443,12.154,10152661.432151,0
+WU.US,D,20140919,000000,12.1464,12.1758,11.988,12.0587,7683130.127598,0
+WU.US,D,20140922,000000,12.0587,12.09,11.8879,11.8928,4334184.0477025,0
+WU.US,D,20140923,000000,11.8565,11.8879,11.7069,11.7288,7115355.988289,0
+WU.US,D,20140924,000000,11.7221,11.8642,11.7011,11.8499,4799716.7090552,0
+WU.US,D,20140925,000000,11.8088,11.8451,11.7145,11.7145,5597473.8490487,0
+WU.US,D,20140926,000000,11.7145,11.8232,11.685,11.7937,3265372.7413562,0
+WU.US,D,20140929,000000,11.6783,11.7365,11.6344,11.664,4741236.354588,0
+WU.US,D,20140930,000000,11.6259,11.664,11.52,11.5697,6316872.853439,0
+WU.US,D,20141001,000000,11.5401,11.6211,11.399,11.4896,9040722.674127,0
+WU.US,D,20141002,000000,11.4457,11.6259,11.3752,11.6077,8558004.2877102,0
+WU.US,D,20141003,000000,11.6926,11.7288,11.6344,11.7145,5744081.7959164,0
+WU.US,D,20141006,000000,11.7288,11.8728,11.6783,11.7221,5628963.3513868,0
+WU.US,D,20141007,000000,11.6554,11.7011,11.52,11.5343,9498387.9432413,0
+WU.US,D,20141008,000000,11.5277,11.7937,11.4896,11.7784,7319528.4030491,0
+WU.US,D,20141009,000000,11.7784,11.7784,11.3599,11.4038,7183469.4132365,0
+WU.US,D,20141010,000000,11.3914,11.8642,11.2523,11.3037,8995401.5009968,0
+WU.US,D,20141013,000000,11.2875,11.3675,11.1292,11.1722,7297945.7929508,0
+WU.US,D,20141014,000000,11.2322,11.4533,11.1588,11.3323,7013206.833378,0
+WU.US,D,20141015,000000,11.1522,11.4762,11.0425,11.4238,9816943.365545,0
+WU.US,D,20141016,000000,11.217,11.4457,11.217,11.4238,7111394.4903437,0
+WU.US,D,20141017,000000,11.52,11.6259,11.3675,11.4762,5588178.5969843,0
+WU.US,D,20141020,000000,11.4238,11.6554,11.4038,11.6477,8051915.5813173,0
+WU.US,D,20141021,000000,11.685,11.9443,11.6554,11.9376,7998126.9161541,0
+WU.US,D,20141022,000000,11.9376,11.9957,11.685,11.7011,9453721.4244325,0
+WU.US,D,20141023,000000,11.8004,11.8928,11.7937,11.8365,8972892.5130687,0
+WU.US,D,20141024,000000,11.8232,11.8928,11.7631,11.8813,5021929.8861744,0
+WU.US,D,20141027,000000,11.8928,11.8928,11.744,11.7937,4316042.569294,0
+WU.US,D,20141028,000000,11.8289,11.8879,11.7698,11.8879,8742947.2809026,0
+WU.US,D,20141029,000000,11.9165,11.9376,11.7497,11.8499,6683190.7639466,0
+WU.US,D,20141030,000000,11.787,12.0739,11.787,12.0453,9143404.7847997,0
+WU.US,D,20141031,000000,12.478,12.4971,12.1911,12.2321,21118389.892938,0
+WU.US,D,20141103,000000,12.2541,12.6362,12.2188,12.3341,17263957.304696,0
+WU.US,D,20141104,000000,12.3255,12.4713,12.3102,12.3932,11251180.825711,0
+WU.US,D,20141105,000000,12.4666,12.6601,12.4276,12.6525,9050616.9768608,0
+WU.US,D,20141106,000000,12.6601,12.9774,12.6525,12.947,11433643.686186,0
+WU.US,D,20141107,000000,12.9317,13.0776,12.8154,12.8954,10505167.605251,0
+WU.US,D,20141110,000000,12.925,13.1853,12.9031,13.1853,11299706.028165,0
+WU.US,D,20141111,000000,13.1996,13.2586,13.1204,13.2072,8683589.8575049,0
+WU.US,D,20141112,000000,13.1643,13.3797,13.0833,13.2663,8546509.0194405,0
+WU.US,D,20141113,000000,13.314,13.3301,12.9708,13.0776,12032838.085549,0
+WU.US,D,20141114,000000,13.0662,13.1119,13.0185,13.0662,7423650.9630542,0
+WU.US,D,20141117,000000,13.0414,13.1519,12.947,13.1281,6662980.4100222,0
+WU.US,D,20141118,000000,13.1442,13.2663,13.0719,13.0776,7185035.7576307,0
+WU.US,D,20141119,000000,13.09,13.292,13.0414,13.1357,10341081.227301,0
+WU.US,D,20141120,000000,13.1119,13.2872,13.0975,13.1853,6419393.3987822,0
+WU.US,D,20141121,000000,13.2663,13.314,13.0975,13.1519,7371482.1476863,0
+WU.US,D,20141124,000000,13.2216,13.2444,13.1119,13.1519,6804395.1855898,0
+WU.US,D,20141125,000000,13.169,13.292,13.1442,13.1919,6881265.6612124,0
+WU.US,D,20141126,000000,13.1767,13.2586,13.1204,13.1853,3362165.0613867,0
+WU.US,D,20141128,000000,13.273,13.4579,13.2072,13.4026,5129782.0873857,0
+WU.US,D,20141201,000000,13.3664,13.3664,13.09,13.09,7286023.5305964,0
+WU.US,D,20141202,000000,13.1576,13.2367,13.1281,13.1853,6917216.0452412,0
+WU.US,D,20141203,000000,13.2129,13.3378,13.1853,13.3301,7092738.9404327,0
+WU.US,D,20141204,000000,13.3225,13.3664,13.2797,13.3225,5196808.6182996,0
+WU.US,D,20141205,000000,13.3225,13.4236,13.2987,13.3454,4683549.1390104,0
+WU.US,D,20141208,000000,13.2872,13.416,13.1519,13.1767,5398288.9769878,0
+WU.US,D,20141209,000000,13.0108,13.2367,12.9975,13.229,8590552.3576931,0
+WU.US,D,20141210,000000,13.1767,13.2367,12.8479,12.8821,8531080.5796141,0
+WU.US,D,20141211,000000,12.9975,13.2367,12.7763,12.824,10303962.117448,0
+WU.US,D,20141212,000000,12.6906,12.785,12.3646,12.3646,9491477.3534729,0
+WU.US,D,20141215,000000,12.4457,12.5238,12.3255,12.4047,9547314.9607672,0
+WU.US,D,20141216,000000,12.3722,12.54,12.3102,12.3102,8630902.7741326,0
+WU.US,D,20141217,000000,12.398,12.7326,12.3169,12.6906,7562563.574268,0
+WU.US,D,20141218,000000,12.8803,12.9146,12.6906,12.9146,5735902.8134001,0
+WU.US,D,20141219,000000,12.9441,13.1195,12.8936,13.0756,10125036.908211,0
+WU.US,D,20141222,000000,13.0823,13.1566,13.0461,13.1109,3226624.3395785,0
+WU.US,D,20141223,000000,13.1843,13.2434,13.1261,13.1623,3265956.0551427,0
+WU.US,D,20141224,000000,13.1566,13.1986,13.0823,13.1261,1394684.3791183,0
+WU.US,D,20141226,000000,13.1509,13.2357,13.1423,13.1423,1981026.9909203,0
+WU.US,D,20141229,000000,13.1195,13.191,13.0881,13.1032,2668211.5472415,0
+WU.US,D,20141230,000000,13.0957,13.1261,13.0642,13.0823,2601313.0096406,0
+WU.US,D,20141231,000000,13.0881,13.1509,13.0013,13.0089,4316242.9522675,0
+WU.US,D,20150102,000000,13.1032,13.191,12.887,13.0232,7552768.9384582,0
+WU.US,D,20150105,000000,12.9613,13.0461,12.8279,12.9003,14268721.793993,0
+WU.US,D,20150106,000000,12.8803,13.0318,12.7487,12.8803,14252656.534979,0
+WU.US,D,20150107,000000,12.9755,12.9755,12.6982,12.7554,9608298.5287137,0
+WU.US,D,20150108,000000,12.866,13.1681,12.8564,13.0089,10770921.589502,0
+WU.US,D,20150109,000000,13.0089,13.1109,12.8803,13.0232,6406762.9767051,0
+WU.US,D,20150112,000000,13.0318,13.0881,12.8803,12.9441,4888093.9933284,0
+WU.US,D,20150113,000000,13.0394,13.1509,12.8354,12.9297,5233281.4668348,0
+WU.US,D,20150114,000000,12.7049,12.7629,12.4676,12.5477,9354161.5112931,0
+WU.US,D,20150115,000000,12.5066,12.6182,12.2854,12.3483,8372922.8099499,0
+WU.US,D,20150116,000000,12.3102,12.5066,12.2941,12.5066,7745500.6394754,0
+WU.US,D,20150120,000000,12.56,12.6334,12.3483,12.357,6222313.0725048,0
+WU.US,D,20150121,000000,12.2941,12.4933,12.2702,12.4676,5753751.5857899,0
+WU.US,D,20150122,000000,12.5477,12.8193,12.437,12.785,4583043.9637817,0
+WU.US,D,20150123,000000,12.8059,12.8564,12.6906,12.7935,6489920.8615402,0
+WU.US,D,20150126,000000,12.7992,12.887,12.6619,12.8736,5042079.3908188,0
+WU.US,D,20150127,000000,12.7326,12.7326,12.56,12.6182,5220059.337967,0
+WU.US,D,20150128,000000,12.6906,12.6982,12.3008,12.3169,5890193.5064155,0
+WU.US,D,20150129,000000,12.3102,12.4514,12.2531,12.4457,4325739.6364309,0
+WU.US,D,20150130,000000,12.3341,12.498,12.2101,12.3483,10465602.983823,0
+WU.US,D,20150202,000000,12.1521,12.6619,12.1521,12.6468,10945761.503983,0
+WU.US,D,20150203,000000,12.6906,12.8517,12.5944,12.8517,5952667.8817189,0
+WU.US,D,20150204,000000,12.785,12.967,12.7716,12.8517,6814615.7663587,0
+WU.US,D,20150205,000000,12.9003,13.0394,12.8517,12.9889,5497517.3664645,0
+WU.US,D,20150206,000000,13.0089,13.0756,12.8059,12.8803,8459961.4100657,0
+WU.US,D,20150209,000000,12.8193,12.9146,12.7182,12.7992,8488654.9929058,0
+WU.US,D,20150210,000000,12.8059,13.4588,12.5676,13.3664,23076545.947629,0
+WU.US,D,20150211,000000,13.1109,13.5703,12.5314,13.292,27809824.685184,0
+WU.US,D,20150212,000000,13.3721,13.4912,13.2787,13.2987,13465055.979098,0
+WU.US,D,20150213,000000,13.3225,13.8154,13.3073,13.8154,13494222.717546,0
+WU.US,D,20150217,000000,13.7934,14.0193,13.7934,14.0193,15476382.764023,0
+WU.US,D,20150218,000000,13.9926,14.1003,13.9526,14.0193,8813511.4630536,0
+WU.US,D,20150219,000000,13.9926,14.0412,13.9335,13.9973,6594993.929262,0
+WU.US,D,20150220,000000,13.9392,14.188,13.9039,14.1299,7057207.1574846,0
+WU.US,D,20150223,000000,14.1147,14.1299,13.9192,13.9973,9174207.1099255,0
+WU.US,D,20150224,000000,13.9755,14.0851,13.8601,14.0412,5504318.8471794,0
+WU.US,D,20150225,000000,14.0556,14.2881,14.0136,14.2348,6810498.9978371,0
+WU.US,D,20150226,000000,14.2423,14.3386,14.1413,14.2291,7338518.6239994,0
+WU.US,D,20150227,000000,14.1575,14.3301,14.1575,14.1794,6237706.891189,0
+WU.US,D,20150302,000000,14.1718,14.6007,14.1651,14.557,9987392.6897451,0
+WU.US,D,20150303,000000,14.5073,14.5503,14.2185,14.3243,8723789.1998699,0
+WU.US,D,20150304,000000,14.2604,14.3386,14.2185,14.2748,4731174.1917719,0
+WU.US,D,20150305,000000,14.2748,14.2748,14.0794,14.1575,7664895.2770186,0
+WU.US,D,20150306,000000,14.1147,14.2824,14.1003,14.1299,7639012.3014336,0
+WU.US,D,20150309,000000,14.1222,14.2604,14.107,14.2185,5664381.8287793,0
+WU.US,D,20150310,000000,14.0851,14.1356,13.9973,14.0794,8030247.9920522,0
+WU.US,D,20150311,000000,14.0794,14.1575,13.9698,14.0059,10969610.225194,0
+WU.US,D,20150312,000000,14.1003,14.2604,14.1003,14.2233,6790875.1050757,0
+WU.US,D,20150313,000000,14.2261,14.3272,14.1318,14.2852,6894583.2605022,0
+WU.US,D,20150316,000000,14.3205,14.3729,14.2709,14.3586,6078152.735464,0
+WU.US,D,20150317,000000,14.3501,14.3805,14.1251,14.1318,12518774.139921,0
+WU.US,D,20150318,000000,14.1107,14.2624,13.7076,14.169,15192178.858462,0
+WU.US,D,20150319,000000,14.1537,14.2137,13.9698,14.0956,6296400.2181357,0
+WU.US,D,20150320,000000,14.169,14.1928,13.9773,14.0574,20729368.906283,0
+WU.US,D,20150323,000000,14.0869,14.6875,14.0869,14.4616,11690054.158598,0
+WU.US,D,20150324,000000,14.4311,14.5493,14.4101,14.4406,7644912.583331,0
+WU.US,D,20150325,000000,14.454,14.5264,14.1928,14.1994,10246755.401357,0
+WU.US,D,20150326,000000,14.169,14.2795,14.1441,14.1994,7050820.0813482,0
+WU.US,D,20150327,000000,14.1537,14.4616,14.1441,14.4235,9087394.0717953,0
+WU.US,D,20150330,000000,14.5788,14.9667,14.5788,14.9363,12912373.510325,0
+WU.US,D,20150331,000000,14.8543,15.2793,14.8266,15.2384,16643604.141943,0
+WU.US,D,20150401,000000,15.1859,15.1917,14.9363,15.0554,10341944.657599,0
+WU.US,D,20150402,000000,15.083,15.4042,14.9963,15.3119,12123940.99791,0
+WU.US,D,20150406,000000,14.799,15.1354,14.7332,14.8209,12803389.302683,0
+WU.US,D,20150407,000000,14.7675,14.8876,14.6598,14.7027,9100019.2482451,0
+WU.US,D,20150408,000000,14.7533,15.0917,14.7476,15.0621,9371597.9773554,0
+WU.US,D,20150409,000000,15.0383,15.1517,14.942,15.0984,6083110.9026487,0
+WU.US,D,20150410,000000,15.0621,15.1517,15.0383,15.0984,4039266.4723814,0
+WU.US,D,20150413,000000,15.083,15.1631,15.0106,15.0106,6056028.7765999,0
+WU.US,D,20150414,000000,14.9897,15.1574,14.9144,15.1183,6468203.963376,0
+WU.US,D,20150415,000000,15.1631,15.2594,15.083,15.2251,6926236.4264207,0
+WU.US,D,20150416,000000,15.1708,15.2441,15.083,15.1859,6533900.2031366,0
+WU.US,D,20150417,000000,15.0763,15.1431,14.9087,15.1041,7191079.7697237,0
+WU.US,D,20150420,000000,15.1517,15.2594,15.1183,15.1793,4733341.6850864,0
+WU.US,D,20150421,000000,15.207,15.2947,15.1279,15.1574,4622850.9332042,0
+WU.US,D,20150422,000000,15.1859,15.2594,15.0984,15.2326,5855636.361071,0
+WU.US,D,20150423,000000,15.2326,15.4138,15.1859,15.3557,5086773.186891,0
+WU.US,D,20150424,000000,15.287,15.3119,14.9963,15.0763,8608555.3515337,0
+WU.US,D,20150427,000000,15.1183,15.1183,14.8705,14.9144,7548766.5246179,0
+WU.US,D,20150428,000000,14.9219,14.9897,14.8266,14.9897,6857254.3255466,0
+WU.US,D,20150429,000000,14.9087,15.0383,14.7598,14.9276,8432795.3539757,0
+WU.US,D,20150430,000000,14.8705,15.1574,14.7923,14.8486,13720198.058762,0
+WU.US,D,20150501,000000,15.3833,16.0848,15.3833,15.5588,20051695.721883,0
+WU.US,D,20150504,000000,15.6254,15.7283,15.4929,15.5091,6556019.9654986,0
+WU.US,D,20150505,000000,15.4444,15.4501,15.2793,15.3394,6914254.3639118,0
+WU.US,D,20150506,000000,16.2555,16.7224,15.6769,15.9981,33922256.547731,0
+WU.US,D,20150507,000000,15.7484,15.9571,15.5253,15.8884,10037719.240708,0
+WU.US,D,20150508,000000,16.0649,16.1467,15.8884,16.0582,6123363.7504151,0
+WU.US,D,20150511,000000,16.0372,16.1401,15.9028,15.9333,8663059.5202982,0
+WU.US,D,20150512,000000,15.8447,15.9485,15.7064,15.9257,9501727.3097562,0
+WU.US,D,20150513,000000,15.9905,16.1534,15.9485,16.0124,7382078.3153897,0
+WU.US,D,20150514,000000,16.0925,16.0925,15.9685,16.0781,4643739.0222114,0
+WU.US,D,20150515,000000,16.0992,16.1325,15.817,15.8951,7730083.7400298,0
+WU.US,D,20150518,000000,15.8884,16.1877,15.8685,16.0992,7684576.8716835,0
+WU.US,D,20150519,000000,16.1249,16.5328,16.0724,16.4184,13213158.844652,0
+WU.US,D,20150520,000000,16.2126,16.5252,16.1964,16.4585,9155090.9939134,0
+WU.US,D,20150521,000000,16.4241,16.5328,16.4032,16.4728,6891442.1787098,0
+WU.US,D,20150522,000000,16.4365,16.6147,16.3641,16.5195,5856224.920485,0
+WU.US,D,20150526,000000,16.4184,16.4909,16.2334,16.2841,5109739.5935438,0
+WU.US,D,20150527,000000,16.2602,16.3794,16.203,16.2478,8141217.1451694,0
+WU.US,D,20150528,000000,16.203,16.266,15.9257,16.0649,9129760.9074748,0
+WU.US,D,20150529,000000,16.2478,16.2602,15.9905,16.0724,6990322.2585155,0
+WU.US,D,20150601,000000,16.0848,16.1467,15.9333,16.0724,5877893.5588755,0
+WU.US,D,20150602,000000,16.0925,16.2126,16.0505,16.1964,5117054.0966356,0
+WU.US,D,20150603,000000,16.203,16.3545,16.1792,16.2754,4842723.511299,0
+WU.US,D,20150604,000000,16.1467,16.2602,15.9981,16.0296,3623542.0939875,0
+WU.US,D,20150605,000000,16.0296,16.0649,15.8827,15.9333,4933677.4478374,0
+WU.US,D,20150608,000000,15.9333,15.9848,15.736,15.7551,5410453.5873363,0
+WU.US,D,20150609,000000,15.7951,15.9028,15.6988,15.7951,6057321.2992346,0
+WU.US,D,20150610,000000,15.7864,16.0649,15.7551,15.9638,5214071.9786518,0
+WU.US,D,20150611,000000,15.9848,16.0781,15.9333,16.0048,5389774.2743066,0
+WU.US,D,20150612,000000,15.8981,15.9276,15.7884,15.8331,6306671.1569294,0
+WU.US,D,20150615,000000,15.7007,15.7083,15.5253,15.6254,8132579.6948028,0
+WU.US,D,20150616,000000,15.634,15.7246,15.5595,15.7007,4420693.8885587,0
+WU.US,D,20150617,000000,15.7579,15.797,15.5739,15.5891,4959309.6824243,0
+WU.US,D,20150618,000000,15.6254,15.7007,15.5377,15.6921,8359716.4179648,0
+WU.US,D,20150619,000000,15.6712,15.7246,15.5672,15.7083,8388330.2672658,0
+WU.US,D,20150622,000000,15.8246,15.8331,15.7083,15.8331,3605576.8686655,0
+WU.US,D,20150623,000000,15.8331,15.9219,15.797,15.8046,4675868.4911137,0
+WU.US,D,20150624,000000,15.7656,15.8123,15.5511,15.5891,4358586.7071856,0
+WU.US,D,20150625,000000,15.5672,15.5978,15.388,15.388,7776214.8380578,0
+WU.US,D,20150626,000000,15.4634,15.4853,15.1488,15.1965,8810193.079049,0
+WU.US,D,20150629,000000,15.0755,15.266,15.0001,15.0154,8263982.6655791,0
+WU.US,D,20150630,000000,15.1488,15.1965,14.9467,14.9924,7584136.7422367,0
+WU.US,D,20150701,000000,15.1088,15.1326,15.0001,15.0344,6029363.1533806,0
+WU.US,D,20150702,000000,14.2194,14.454,13.9573,14.005,25789037.93549,0
+WU.US,D,20150706,000000,13.9382,14.0126,13.7754,13.9745,13172981.533922,0
+WU.US,D,20150707,000000,14.0784,14.23,13.8287,14.0841,10241492.987773,0
+WU.US,D,20150708,000000,13.924,14.0183,13.8935,13.9012,9118966.4550491,0
+WU.US,D,20150709,000000,14.1356,14.2194,13.9439,13.9439,6511161.4567206,0
+WU.US,D,20150710,000000,14.0469,14.1156,13.9668,14.0326,5397718.2527074,0
+WU.US,D,20150713,000000,14.1413,14.1413,14.005,14.0784,4769329.8376335,0
+WU.US,D,20150714,000000,14.0784,14.1814,14.0631,14.1356,6533861.3854925,0
+WU.US,D,20150715,000000,14.1299,14.1508,13.9097,13.9812,5711118.2722295,0
+WU.US,D,20150716,000000,13.9307,14.2775,13.9307,14.2118,9428679.8475107,0
+WU.US,D,20150717,000000,14.2118,14.2775,14.1413,14.1575,6094452.9985933,0
+WU.US,D,20150720,000000,14.1356,14.2614,14.1156,14.1575,4377974.5467062,0
+WU.US,D,20150721,000000,14.1508,14.2118,14.0402,14.0841,4732583.1673389,0
+WU.US,D,20150722,000000,14.108,14.2452,14.0707,14.0926,4353973.7022954,0
+WU.US,D,20150723,000000,14.0926,14.1232,13.9097,13.9382,4469915.7103544,0
+WU.US,D,20150724,000000,13.9439,14.026,13.722,13.7523,3841797.9696633,0
+WU.US,D,20150727,000000,13.7096,13.7304,13.5151,13.5389,4633585.5854754,0
+WU.US,D,20150728,000000,13.6218,13.7886,13.3921,13.7458,14951562.970681,0
+WU.US,D,20150729,000000,13.7523,14.0469,13.7304,14.0402,7646253.3657394,0
+WU.US,D,20150730,000000,13.9745,14.1356,13.8124,14.026,9889602.6513498,0
+WU.US,D,20150731,000000,14.8572,15.1021,14.6094,14.9267,21314646.655687,0
+WU.US,D,20150803,000000,14.9382,14.9467,14.6741,14.9115,10073881.548091,0
+WU.US,D,20150804,000000,15.0001,15.1021,14.7695,14.8743,8507796.2879303,0
+WU.US,D,20150805,000000,15.0221,15.1688,14.962,14.9924,7642371.6013332,0
+WU.US,D,20150806,000000,15.0001,15.1565,14.962,15.0221,13171419.386031,0
+WU.US,D,20150807,000000,14.9867,15.0755,14.9324,15.044,8871488.2372735,0
+WU.US,D,20150810,000000,15.124,15.2041,15.1021,15.1565,6152624.910159,0
+WU.US,D,20150811,000000,15.044,15.1421,14.9716,15.044,5998805.2745,0
+WU.US,D,20150812,000000,14.9267,15.1164,14.8305,15.0591,7607659.1854124,0
+WU.US,D,20150813,000000,15.0517,15.1164,15.0001,15.0268,3532215.7178911,0
+WU.US,D,20150814,000000,14.9782,15.1021,14.9324,15.0068,4465576.5272235,0
+WU.US,D,20150817,000000,14.9782,15.0755,14.9057,15.0591,3164860.2222489,0
+WU.US,D,20150818,000000,15.0812,15.1898,14.9867,15.0268,4287663.7241084,0
+WU.US,D,20150819,000000,14.9267,14.9467,14.6388,14.7122,6658429.3035373,0
+WU.US,D,20150820,000000,14.5788,14.6674,14.3576,14.3729,8018534.5056753,0
+WU.US,D,20150821,000000,14.23,14.2919,13.8048,13.8191,11845142.187004,0
+WU.US,D,20150824,000000,12.9488,13.5322,12.4703,13.1195,27711192.199001,0
+WU.US,D,20150825,000000,13.4445,13.6066,13.1195,13.1338,14156379.335577,0
+WU.US,D,20150826,000000,13.4512,13.5036,13.0881,13.4969,9989136.3363514,0
+WU.US,D,20150827,000000,13.6495,13.8124,13.3844,13.7096,8912034.8401841,0
+WU.US,D,20150828,000000,13.6429,13.7704,13.6123,13.6866,5811448.2434971,0
+WU.US,D,20150831,000000,13.6429,13.7886,13.5761,13.5979,5953556.4910302,0
+WU.US,D,20150901,000000,13.2824,13.3844,12.9794,13.0699,9722671.045002,0
+WU.US,D,20150902,000000,13.2216,13.3101,13.0699,13.3101,6119537.5896613,0
+WU.US,D,20150903,000000,13.3844,13.6562,13.376,13.6218,8307782.6067124,0
+WU.US,D,20150904,000000,13.4217,13.5455,13.3844,13.4579,7616336.5025485,0
+WU.US,D,20150908,000000,13.6495,13.7401,13.4808,13.722,5552036.2229863,0
+WU.US,D,20150909,000000,13.7886,13.9097,13.4064,13.4445,6916484.8047571,0
+WU.US,D,20150910,000000,13.4217,13.6637,13.3626,13.5761,5265487.5218998,0
+WU.US,D,20150911,000000,13.5694,13.5694,13.3921,13.5036,6362675.5751806,0
+WU.US,D,20150914,000000,13.618,13.6399,13.4035,13.4769,6527706.166095,0
+WU.US,D,20150915,000000,13.5112,13.9307,13.5008,13.8754,8190123.180185,0
+WU.US,D,20150916,000000,13.8754,14.148,13.8277,14.0861,5830971.4202091,0
+WU.US,D,20150917,000000,14.0803,14.2728,13.9573,14.0412,5195695.496128,0
+WU.US,D,20150918,000000,13.8563,13.9382,13.7381,13.8181,11353338.373625,0
+WU.US,D,20150921,000000,13.924,13.9973,13.842,13.9573,5604400.1756999,0
+WU.US,D,20150922,000000,13.7687,13.8344,13.6476,13.76,4534535.5473364,0
+WU.US,D,20150923,000000,13.76,13.8181,13.6476,13.7286,3245254.7104771,0
+WU.US,D,20150924,000000,13.6247,13.6543,13.3941,13.5741,4592319.2824614,0
+WU.US,D,20150925,000000,13.721,13.7448,13.4598,13.5436,5764803.0739667,0
+WU.US,D,20150928,000000,13.5065,13.5361,13.1032,13.2757,7462720.3972394,0
+WU.US,D,20150929,000000,13.2968,13.5503,13.2233,13.4598,10462700.053523,0
+WU.US,D,20150930,000000,13.618,13.7687,13.3941,13.6543,6591845.503591,0
+WU.US,D,20151001,000000,13.679,13.721,13.4035,13.5436,5779055.4440904,0
+WU.US,D,20151002,000000,13.2072,13.7943,13.2072,13.7943,5902219.632196,0
+WU.US,D,20151005,000000,13.9307,14.064,13.7811,13.9382,9112626.5895609,0
+WU.US,D,20151006,000000,13.9307,14.0336,13.8181,13.842,6843681.7887568,0
+WU.US,D,20151007,000000,13.9382,14.1023,13.8677,13.9822,6747525.2387885,0
+WU.US,D,20151008,000000,13.9668,14.4272,13.9097,14.2805,6280444.0681754,0
+WU.US,D,20151009,000000,14.2728,14.555,14.1994,14.2271,6374293.5911357,0
+WU.US,D,20151012,000000,14.2318,14.3843,14.1994,14.2318,3916019.4033603,0
+WU.US,D,20151013,000000,14.1928,14.3167,14.0136,14.0861,4709595.7781757,0
+WU.US,D,20151014,000000,14.0936,14.2957,13.8677,13.9173,8255736.5390298,0
+WU.US,D,20151015,000000,14.0059,14.1527,13.9516,14.0861,6307470.5905719,0
+WU.US,D,20151016,000000,14.0936,14.1994,14.0556,14.1928,3628564.2578287,0
+WU.US,D,20151019,000000,14.1251,14.3301,14.0861,14.1928,3825650.8788592,0
+WU.US,D,20151020,000000,14.1747,14.2728,14.1251,14.1527,5938851.9478096,0
+WU.US,D,20151021,000000,14.1994,14.3167,14.1356,14.1833,5481506.6619773,0
+WU.US,D,20151022,000000,14.2957,14.637,14.2957,14.6217,5441170.9332951,0
+WU.US,D,20151023,000000,14.7265,14.7771,14.5102,14.6961,5293938.7567459,0
+WU.US,D,20151026,000000,14.6884,14.7189,14.5035,14.6074,6521524.7185596,0
+WU.US,D,20151027,000000,14.5102,14.5254,13.6704,14.3043,17528906.609677,0
+WU.US,D,20151028,000000,14.3043,14.5836,14.0861,14.5702,7896469.8011098,0
+WU.US,D,20151029,000000,14.5321,14.5321,14.1023,14.1356,7654719.8086469,0
+WU.US,D,20151030,000000,14.3701,14.3701,14.0727,14.3167,7016593.410541,0
+WU.US,D,20151102,000000,14.3109,14.4501,14.2318,14.4272,4701504.9222027,0
+WU.US,D,20151103,000000,14.3701,14.5702,14.3386,14.4501,5794143.9672497,0
+WU.US,D,20151104,000000,14.4501,14.5035,14.2862,14.3301,4692479.2953955,0
+WU.US,D,20151105,000000,14.3529,14.6655,14.3529,14.555,8138492.5662064,0
+WU.US,D,20151106,000000,14.5769,14.8009,14.4587,14.7695,6062758.9167798,0
+WU.US,D,20151109,000000,14.6884,14.6884,14.3529,14.4501,5056569.9124344,0
+WU.US,D,20151110,000000,14.4272,14.555,14.2805,14.4369,4127937.5117989,0
+WU.US,D,20151111,000000,14.4587,14.5102,14.3109,14.3386,3888066.5031338,0
+WU.US,D,20151112,000000,14.2061,14.2576,13.9573,13.9745,5699595.7266962,0
+WU.US,D,20151113,000000,13.9439,14.0059,13.76,13.7943,5108120.7928739,0
+WU.US,D,20151116,000000,13.7448,13.9307,13.721,13.9307,5367083.7876642,0
+WU.US,D,20151117,000000,13.9307,14.3624,13.924,14.1433,6243195.9158845,0
+WU.US,D,20151118,000000,14.2271,14.5102,14.2204,14.5035,5506381.4279422,0
+WU.US,D,20151119,000000,14.4654,14.5035,14.064,14.1928,7198241.1004902,0
+WU.US,D,20151120,000000,14.2805,14.2862,14.1318,14.1747,4254459.9506785,0
+WU.US,D,20151123,000000,14.2147,14.2204,14.0861,14.0861,3635153.8151895,0
+WU.US,D,20151124,000000,13.9973,14.0727,13.862,13.9973,5258575.8830058,0
+WU.US,D,20151125,000000,14.0336,14.0556,13.9173,13.9822,2599168.5970876,0
+WU.US,D,20151127,000000,13.9745,14.0336,13.8344,13.9668,1976908.1241478,0
+WU.US,D,20151130,000000,13.9668,14.1594,13.9573,14.0269,5688835.8954125,0
+WU.US,D,20151201,000000,14.1099,14.3529,14.0936,14.2805,7611647.9606211,0
+WU.US,D,20151202,000000,14.249,14.2862,14.0336,14.0803,5254059.397663,0
+WU.US,D,20151203,000000,14.1023,14.1594,13.8344,13.8839,8112213.0211767,0
+WU.US,D,20151204,000000,13.9173,14.1099,13.862,14.0727,7839730.9949977,0
+WU.US,D,20151207,000000,14.0059,14.1527,13.8115,14.1433,7761612.060012,0
+WU.US,D,20151208,000000,14.0269,14.2271,13.9439,14.0727,6120358.0058141,0
+WU.US,D,20151209,000000,13.9668,14.3167,13.9668,14.0336,6649393.1854751,0
+WU.US,D,20151210,000000,14.0412,14.2271,14.0193,14.0556,4979448.6958137,0
+WU.US,D,20151211,000000,13.862,13.9307,13.5579,13.5962,4845260.2967947,0
+WU.US,D,20151214,000000,13.6609,13.7381,13.3884,13.4932,5636035.5064846,0
+WU.US,D,20151215,000000,13.6076,13.66,13.4808,13.5627,7496663.8041574,0
+WU.US,D,20151216,000000,13.7047,13.924,13.6456,13.8925,5013285.0919292,0
+WU.US,D,20151217,000000,13.9307,13.9831,13.5999,13.5999,4589368.0923872,0
+WU.US,D,20151218,000000,13.5465,13.5713,13.314,13.354,8082815.4751159,0
+WU.US,D,20151221,000000,13.4426,13.5932,13.3978,13.5084,3821517.3243294,0
+WU.US,D,20151222,000000,13.5552,13.7267,13.5151,13.6971,3578012.1448797,0
+WU.US,D,20151223,000000,13.7801,13.9012,13.7667,13.8839,3378270.1871701,0
+WU.US,D,20151224,000000,13.8677,13.9983,13.8411,13.8754,1890441.2974378,0
+WU.US,D,20151228,000000,13.8334,13.8754,13.66,13.6837,2910921.4895507,0
+WU.US,D,20151229,000000,13.7429,13.9012,13.7429,13.8268,2772402.300405,0
+WU.US,D,20151230,000000,13.8105,13.8535,13.6771,13.6837,3221123.7745025,0
+WU.US,D,20151231,000000,13.578,13.6437,13.4341,13.4341,2946066.1451838,0
+WU.US,D,20160104,000000,13.17,13.2339,13.0385,13.2167,7848494.340426,0
+WU.US,D,20160105,000000,13.2472,13.333,13.0823,13.1643,4918118.9164473,0
+WU.US,D,20160106,000000,12.9937,13.0214,12.8259,12.8669,6454898.9535925,0
+WU.US,D,20160107,000000,12.6095,12.8783,12.6095,12.7907,7786488.924228,0
+WU.US,D,20160108,000000,12.8183,12.9632,12.6391,12.6868,6045407.4298842,0
+WU.US,D,20160111,000000,12.7612,12.804,12.4961,12.6544,4426626.693347,0
+WU.US,D,20160112,000000,12.804,12.9165,12.52,12.7783,5078059.1503619,0
+WU.US,D,20160113,000000,12.8183,12.8259,12.3856,12.4465,5985204.4113212,0
+WU.US,D,20160114,000000,12.5276,12.9088,12.3932,12.8517,6776999.371012,0
+WU.US,D,20160115,000000,12.4961,12.6257,12.2675,12.4818,7108960.5191484,0
+WU.US,D,20160119,000000,12.6705,12.6782,12.1997,12.3322,7676360.1206485,0
+WU.US,D,20160120,000000,12.1206,12.4923,12.0176,12.3799,8591351.7913358,0
+WU.US,D,20160121,000000,12.4047,12.8574,12.3141,12.6868,9224784.4018867,0
+WU.US,D,20160122,000000,12.947,13.0699,12.8336,13.0622,8321219.8063108,0
+WU.US,D,20160125,000000,13.0128,13.0538,12.6705,12.7078,7308722.4102427,0
+WU.US,D,20160126,000000,12.744,13.0175,12.7078,12.9784,3878500.5766863,0
+WU.US,D,20160127,000000,12.8803,13.0823,12.5934,12.6391,6867194.789803,0
+WU.US,D,20160128,000000,12.7686,12.8954,12.5752,12.8421,6267183.1216635,0
+WU.US,D,20160129,000000,12.8954,13.4197,12.8803,13.3826,9489126.2631934,0
+WU.US,D,20160201,000000,13.2472,13.2987,13.1442,13.2339,7931377.3543763,0
+WU.US,D,20160202,000000,13.0414,13.1223,12.744,12.8097,7419417.7416003,0
+WU.US,D,20160203,000000,12.9307,13.0299,12.7078,12.9632,6295083.5656142,0
+WU.US,D,20160204,000000,12.9851,13.2167,12.8517,13.1643,4755136.2185386,0
+WU.US,D,20160205,000000,13.1643,13.3635,13.0128,13.17,9116242.9252116,0
+WU.US,D,20160208,000000,13.0385,13.1281,12.6468,13.0622,12831044.251262,0
+WU.US,D,20160209,000000,12.7907,12.9555,12.6705,12.7515,9386517.5913067,0
+WU.US,D,20160210,000000,12.1835,13.1204,12.1758,12.7612,10781760.1052,0
+WU.US,D,20160211,000000,12.4465,12.7783,12.3636,12.6619,11606452.49367,0
+WU.US,D,20160212,000000,12.8183,13.3073,12.7992,13.17,6676672.5471209,0
+WU.US,D,20160216,000000,13.354,13.8677,13.354,13.802,11499786.853415,0
+WU.US,D,20160217,000000,13.8925,14.0956,13.6837,13.8677,8207749.5379655,0
+WU.US,D,20160218,000000,13.8563,13.862,13.6218,13.66,7743382.4550602,0
+WU.US,D,20160219,000000,13.5999,13.719,13.5627,13.6456,8190066.5274071,0
+WU.US,D,20160222,000000,13.6837,13.7858,13.6513,13.7734,8724475.3279568,0
+WU.US,D,20160223,000000,13.5999,13.7858,13.4569,13.4646,7450958.6510887,0
+WU.US,D,20160224,000000,13.3378,13.6676,13.1442,13.5999,6021336.2940639,0
+WU.US,D,20160225,000000,13.66,13.7801,13.5151,13.7667,5097131.2031024,0
+WU.US,D,20160226,000000,13.862,13.9268,13.7934,13.8497,5931232.1491927,0
+WU.US,D,20160229,000000,13.7934,13.9516,13.6904,13.6971,5869041.0377784,0
+WU.US,D,20160301,000000,13.8334,14.0136,13.7267,13.9668,5717657.4715655,0
+WU.US,D,20160302,000000,13.8925,13.9439,13.7133,13.8497,5955215.1584698,0
+WU.US,D,20160303,000000,14.0059,14.3663,13.9573,14.3195,7788250.4059679,0
+WU.US,D,20160304,000000,14.2995,14.597,14.29,14.4406,8110948.8249309,0
+WU.US,D,20160307,000000,14.3272,14.7075,14.3272,14.6437,6609375.3418241,0
+WU.US,D,20160308,000000,14.5674,14.5865,14.3128,14.3348,8692923.9272134,0
+WU.US,D,20160309,000000,14.3071,14.5454,14.2995,14.4177,7098361.2040687,0
+WU.US,D,20160310,000000,14.4463,14.5607,13.9439,14.0746,10563195.786621,0
+WU.US,D,20160311,000000,14.2004,14.3576,14.1623,14.3348,4751890.2241947,0
+WU.US,D,20160314,000000,14.3071,14.3729,14.2224,14.3272,3696119.548002,0
+WU.US,D,20160315,000000,14.2281,14.2423,13.9355,13.9792,5577774.4192502,0
+WU.US,D,20160316,000000,13.9497,14.1604,13.9278,14.1099,5031412.9317061,0
+WU.US,D,20160317,000000,14.1251,14.4416,14.1099,14.3729,5640773.3573112,0
+WU.US,D,20160318,000000,14.3959,14.5702,14.3128,14.4711,11529281.968148,0
+WU.US,D,20160321,000000,14.4254,14.6084,14.3101,14.4473,4356321.6451984,0
+WU.US,D,20160322,000000,14.3272,14.4558,14.2671,14.2995,7423386.5834243,0
+WU.US,D,20160323,000000,14.2995,14.3501,14.1537,14.2214,4944771.9501604,0
+WU.US,D,20160324,000000,14.1318,14.2604,14.0794,14.208,5613211.7809018,0
+WU.US,D,20160328,000000,14.29,14.4148,14.2338,14.2604,4136205.669984,0
+WU.US,D,20160329,000000,14.208,14.5178,14.208,14.4806,4246138.287092,0
+WU.US,D,20160330,000000,14.5321,14.6751,14.4806,14.6227,5884770.5766275,0
+WU.US,D,20160331,000000,14.6227,14.7695,14.5769,14.5922,6266323.8878666,0
+WU.US,D,20160401,000000,14.4863,14.7504,14.4558,14.7446,4591999.2991792,0
+WU.US,D,20160404,000000,14.7504,14.8113,14.6227,14.6684,3845306.2453861,0
+WU.US,D,20160405,000000,14.4863,14.7446,14.4711,14.5922,7136568.2570805,0
+WU.US,D,20160406,000000,14.6379,14.9105,14.5845,14.9047,6280951.8449248,0
+WU.US,D,20160407,000000,14.759,14.8343,14.5026,14.7065,7124258.8674108,0
+WU.US,D,20160408,000000,14.8199,14.9324,14.7409,14.8266,5458049.2645834,0
+WU.US,D,20160411,000000,14.9105,15.0698,14.8638,14.9172,6487951.6529482,0
+WU.US,D,20160412,000000,14.9563,15.0554,14.8724,15.0468,7274681.4346517,0
+WU.US,D,20160413,000000,15.083,15.2222,15.002,15.1745,6746034.4314314,0
+WU.US,D,20160414,000000,15.1832,15.1955,15.004,15.0926,6541013.2741294,0
+WU.US,D,20160415,000000,15.0621,15.1555,15.0163,15.1212,6932300.3718985,0
+WU.US,D,20160418,000000,15.0554,15.2309,15.023,15.2127,3287760.0307246,0
+WU.US,D,20160419,000000,15.2127,15.3194,15.1555,15.2222,5194321.141703,0
+WU.US,D,20160420,000000,15.1745,15.3576,15.1745,15.266,5365411.481593,0
+WU.US,D,20160421,000000,15.2726,15.4091,15.1555,15.1832,4806991.3453774,0
+WU.US,D,20160422,000000,15.1555,15.3194,15.1393,15.1832,7924579.0210378,0
+WU.US,D,20160425,000000,15.0926,15.1297,14.9725,15.1058,5600019.0275485,0
+WU.US,D,20160426,000000,15.1832,15.3042,15.1459,15.288,3608564.7781327,0
+WU.US,D,20160427,000000,15.3194,15.5615,15.2594,15.5244,4598072.6867866,0
+WU.US,D,20160428,000000,15.4404,15.4691,15.1745,15.2222,4509896.8346123,0
+WU.US,D,20160429,000000,15.1745,15.1832,14.9867,15.1297,4715186.5680462,0
+WU.US,D,20160502,000000,15.2127,15.266,15.1135,15.2041,7126063.3632969,0
+WU.US,D,20160503,000000,15.1058,15.1593,14.9047,15.002,8163796.4245071,0
+WU.US,D,20160504,000000,14.9258,15.1058,14.2709,14.3805,11811421.194695,0
+WU.US,D,20160505,000000,14.4339,14.5702,14.2281,14.2519,8995685.8140114,0
+WU.US,D,20160506,000000,14.2338,14.412,14.1699,14.3729,5760071.5178934,0
+WU.US,D,20160509,000000,14.3576,14.5026,14.3167,14.412,4406440.4693094,0
+WU.US,D,20160510,000000,14.4711,14.6617,14.4711,14.6465,4554714.4274953,0
+WU.US,D,20160511,000000,14.616,14.6617,14.4558,14.4863,4188902.195486,0
+WU.US,D,20160512,000000,14.5627,14.6188,14.412,14.5627,5672623.7588264,0
+WU.US,D,20160513,000000,14.5464,14.6684,14.4292,14.5093,5502788.1730527,0
+WU.US,D,20160516,000000,14.5093,14.6751,14.4473,14.5407,4906007.8115,0
+WU.US,D,20160517,000000,14.4863,14.5845,14.3663,14.412,3966812.8151776,0
+WU.US,D,20160518,000000,14.3959,14.5464,14.29,14.4339,3804706.1370742,0
+WU.US,D,20160519,000000,14.3272,14.4187,14.1841,14.29,3417694.2257796,0
+WU.US,D,20160520,000000,14.3805,14.6293,14.3663,14.5627,4867002.3739712,0
+WU.US,D,20160523,000000,14.555,14.5997,14.3576,14.3663,4762782.2452933,0
+WU.US,D,20160524,000000,14.493,14.6054,14.4711,14.5702,3272558.2020097,0
+WU.US,D,20160525,000000,14.8963,14.8963,14.6227,14.6751,2748917.6257477,0
+WU.US,D,20160526,000000,14.6837,14.7208,14.5702,14.5769,3294009.6714185,0
+WU.US,D,20160527,000000,14.5769,14.7409,14.5731,14.7295,3161390.7641702,0
+WU.US,D,20160531,000000,14.7446,14.759,14.5283,14.7132,7990059.1409424,0
+WU.US,D,20160601,000000,14.6227,14.7446,14.5587,14.7208,3865056.0332094,0
+WU.US,D,20160602,000000,14.6912,14.7665,14.6331,14.7361,4560137.3572833,0
+WU.US,D,20160603,000000,14.5997,14.7208,14.5731,14.6979,3293443.1436403,0
+WU.US,D,20160606,000000,14.7361,14.8562,14.6837,14.8266,2290193.7889886,0
+WU.US,D,20160607,000000,14.8343,14.8724,14.7732,14.8419,3356816.6195103,0
+WU.US,D,20160608,000000,14.8419,14.9725,14.8199,14.9563,3971616.7609116,0
+WU.US,D,20160609,000000,14.9105,14.9105,14.8009,14.8562,3223888.220235,0
+WU.US,D,20160610,000000,14.7208,14.7809,14.5922,14.6465,2822622.8896911,0
+WU.US,D,20160613,000000,14.5702,14.6293,14.3959,14.4187,2556492.2693812,0
+WU.US,D,20160614,000000,14.3567,14.472,14.2701,14.4339,3855211.0393749,0
+WU.US,D,20160615,000000,14.4339,14.5473,14.3902,14.3902,2743457.9765668,0
+WU.US,D,20160616,000000,14.3071,14.3902,14.2328,14.3415,5664909.5389134,0
+WU.US,D,20160617,000000,14.3491,14.5416,14.3195,14.5102,9039488.9025212,0
+WU.US,D,20160620,000000,14.7322,14.7762,14.4473,14.494,6926071.7137147,0
+WU.US,D,20160621,000000,14.5178,14.5416,14.4187,14.4473,2922610.846041,0
+WU.US,D,20160622,000000,14.5035,14.6627,14.5035,14.5644,2642699.9620889,0
+WU.US,D,20160623,000000,14.7322,14.7846,14.6437,14.7846,2701051.2741177,0
+WU.US,D,20160624,000000,14.2147,14.5254,14.1908,14.1994,7667614.6103539,0
+WU.US,D,20160627,000000,14.0507,14.0593,13.7838,13.8154,5162657.4845294,0
+WU.US,D,20160628,000000,13.9516,14.2738,13.9164,14.2651,5614901.9221068,0
+WU.US,D,20160629,000000,14.289,14.3902,14.2405,14.3567,4901430.4768774,0
+WU.US,D,20160630,000000,14.3729,14.6312,14.2938,14.6312,4599303.311016,0
+WU.US,D,20160701,000000,14.6627,14.8523,14.6484,14.7685,4050991.4991392,0
+WU.US,D,20160705,000000,14.7084,14.7084,14.5178,14.594,3263209.4445439,0
+WU.US,D,20160706,000000,14.494,14.6398,14.472,14.6312,2654499.4767581,0
+WU.US,D,20160707,000000,14.3491,14.657,14.3491,14.494,3867275.9827995,0
+WU.US,D,20160708,000000,14.6236,14.9373,14.6094,14.9286,4258631.2737269,0
+WU.US,D,20160711,000000,14.9983,15.0268,14.9,14.9524,4174223.8804031,0
+WU.US,D,20160712,000000,15.0354,15.288,15.0221,15.2423,3814695.9102297,0
+WU.US,D,20160713,000000,15.2498,15.2718,15.1116,15.1726,3358694.5541825,0
+WU.US,D,20160714,000000,15.3127,15.35,15.2336,15.288,2524655.5064974,0
+WU.US,D,20160715,000000,15.3194,15.3795,15.2498,15.3576,3315882.8892845,0
+WU.US,D,20160718,000000,15.3576,15.4099,15.327,15.3576,2774655.8220117,0
+WU.US,D,20160719,000000,15.2718,15.3766,15.2498,15.3327,2402263.4747712,0
+WU.US,D,20160720,000000,15.3327,15.4491,15.2956,15.3947,3044982.9443824,0
+WU.US,D,20160721,000000,15.3719,15.4787,15.3194,15.387,3409872.995064,0
+WU.US,D,20160722,000000,15.3576,15.4643,15.3042,15.4576,2567858.4952127,0
+WU.US,D,20160725,000000,15.4414,15.4853,15.3652,15.4176,3504844.0332,0
+WU.US,D,20160726,000000,15.4329,15.571,15.2994,15.571,4811726.0488275,0
+WU.US,D,20160727,000000,15.5548,15.6187,15.4938,15.5548,3692836.8342651,0
+WU.US,D,20160728,000000,15.5329,15.5548,15.387,15.4099,2872889.6405,0
+WU.US,D,20160729,000000,15.3719,15.3719,15.0688,15.2575,5915027.3564853,0
+WU.US,D,20160801,000000,15.2575,15.3576,15.1451,15.2309,4974669.929092,0
+WU.US,D,20160802,000000,15.1812,15.1946,14.9067,14.9773,4528302.6926506,0
+WU.US,D,20160803,000000,14.9373,15.2031,14.9373,15.1946,6173415.4304933,0
+WU.US,D,20160804,000000,15.3576,16.3412,15.35,15.7837,14928167.471692,0
+WU.US,D,20160805,000000,15.838,16.0743,15.8217,16.0209,4108907.424079,0
+WU.US,D,20160808,000000,16.0296,16.1296,15.8837,15.9056,4743162.5490338,0
+WU.US,D,20160809,000000,15.9371,16.0124,15.8904,15.9819,3229526.2207536,0
+WU.US,D,20160810,000000,16.0048,16.0209,15.8981,15.9733,2554477.948392,0
+WU.US,D,20160811,000000,16.0209,16.1249,15.9981,16.081,3555347.8863753,0
+WU.US,D,20160812,000000,16.0296,16.0582,15.9666,15.9981,2177444.2698723,0
+WU.US,D,20160815,000000,16.0048,16.0925,15.9819,16.0296,2261381.6549653,0
+WU.US,D,20160816,000000,15.9733,16.0209,15.8694,15.8904,2395968.7216801,0
+WU.US,D,20160817,000000,15.8904,16.0582,15.838,16.0438,3827743.884262,0
+WU.US,D,20160818,000000,16.0438,16.1363,15.9819,16.081,3312450.1505988,0
+WU.US,D,20160819,000000,16.0209,16.1753,15.9981,16.1726,4031629.8877565,0
+WU.US,D,20160822,000000,16.1363,16.346,16.0887,16.3327,4597407.54121,0
+WU.US,D,20160823,000000,16.3955,16.3955,16.2612,16.3041,5476199.135996,0
+WU.US,D,20160824,000000,16.3117,16.4956,16.2707,16.3536,8548406.8874974,0
+WU.US,D,20160825,000000,16.2964,16.4032,16.2555,16.3861,3954655.5487078,0
+WU.US,D,20160826,000000,16.4318,16.6253,16.3756,16.4861,5005961.1467077,0
+WU.US,D,20160829,000000,16.4699,16.4956,16.3565,16.3717,3409078.8070489,0
+WU.US,D,20160830,000000,16.3955,16.4775,16.3717,16.447,2981452.0996853,0
+WU.US,D,20160831,000000,16.4032,16.4318,16.3202,16.4194,3254447.1482411,0
+WU.US,D,20160901,000000,16.4194,16.4546,16.2612,16.3412,3794223.2749265,0
+WU.US,D,20160902,000000,16.4032,16.5986,16.3955,16.4861,2958183.5448841,0
+WU.US,D,20160906,000000,16.5186,16.6147,16.4546,16.6023,4956270.3658068,0
+WU.US,D,20160907,000000,16.6023,16.6291,16.5023,16.61,3508988.078985,0
+WU.US,D,20160908,000000,16.4395,16.4909,16.1964,16.2555,4812770.9778406,0
+WU.US,D,20160909,000000,16.1582,16.1659,15.8303,15.8303,4899665.8477608,0
+WU.US,D,20160912,000000,15.6702,16.0372,15.6397,15.9981,5152665.6131229,0
+WU.US,D,20160913,000000,15.8904,15.9227,15.6226,15.6921,4598794.4851411,0
+WU.US,D,20160914,000000,15.7322,15.7693,15.5615,15.6082,3634156.0968245,0
+WU.US,D,20160915,000000,15.5844,15.7522,15.5702,15.6216,4899208.4290363,0
+WU.US,D,20160916,000000,15.6616,15.6779,15.532,15.6311,8188083.6801835,0
+WU.US,D,20160919,000000,15.5844,15.6216,15.3013,15.3786,5021370.7022747,0
+WU.US,D,20160920,000000,15.3547,15.3786,15.2165,15.2451,6677396.4437263,0
+WU.US,D,20160921,000000,15.3004,15.5463,15.2842,15.5244,4165462.6332258,0
+WU.US,D,20160922,000000,15.6005,15.6769,15.5148,15.6216,3626833.2007285,0
+WU.US,D,20160923,000000,15.5702,15.7388,15.5463,15.6082,4093694.0549834,0
+WU.US,D,20160926,000000,15.5244,15.7388,15.5148,15.5844,4235484.4174855,0
+WU.US,D,20160927,000000,15.5844,15.7074,15.532,15.5777,4887897.806857,0
+WU.US,D,20160928,000000,15.6463,15.7846,15.4844,15.7608,4874558.1759315,0
+WU.US,D,20160929,000000,15.6836,15.8313,15.6082,15.7522,7029339.2364249,0
+WU.US,D,20160930,000000,15.817,16.0781,15.777,16.0076,8233879.0580465,0
+WU.US,D,20161003,000000,15.9465,15.9676,15.8084,15.8465,5736405.3445219,0
+WU.US,D,20161004,000000,15.8465,15.9304,15.5844,15.6311,4213160.075648,0
+WU.US,D,20161005,000000,15.6836,15.7322,15.5777,15.6082,3883034.897163,0
+WU.US,D,20161006,000000,15.6005,15.7437,15.532,15.6836,2187490.6958056,0
+WU.US,D,20161007,000000,15.6836,15.7388,15.5463,15.6997,4653269.2783913,0
+WU.US,D,20161010,000000,15.7388,15.7884,15.5844,15.6005,2716809.1393558,0
+WU.US,D,20161011,000000,15.5844,15.593,15.2622,15.3166,4325279.0703297,0
+WU.US,D,20161012,000000,15.3004,15.4967,15.2165,15.4233,2967878.5137698,0
+WU.US,D,20161013,000000,15.3299,15.4071,15.1984,15.3166,4722219.9054999,0
+WU.US,D,20161014,000000,15.4071,15.5377,15.3576,15.4691,3840784.5144157,0
+WU.US,D,20161017,000000,15.4691,15.5148,15.2393,15.2546,3468985.9722168,0
+WU.US,D,20161018,000000,15.3786,15.4148,15.1774,15.207,3645678.6423577,0
+WU.US,D,20161019,000000,15.207,15.432,15.207,15.3786,3481282.7723802,0
+WU.US,D,20161020,000000,15.3547,15.4233,15.2918,15.3699,2426131.0802414,0
+WU.US,D,20161021,000000,15.3242,15.4071,15.2766,15.3786,3856405.9933367,0
+WU.US,D,20161024,000000,15.4691,15.6578,15.4471,15.6388,4623159.3761057,0
+WU.US,D,20161025,000000,15.6005,15.6797,15.532,15.6549,8666002.3173684,0
+WU.US,D,20161026,000000,15.3699,15.4148,14.9782,15.2165,8514206.444828,0
+WU.US,D,20161027,000000,15.2766,15.3376,15.1984,15.3004,4125640.9760462,0
+WU.US,D,20161028,000000,15.3299,15.4471,15.2079,15.3242,4411493.0577906,0
+WU.US,D,20161031,000000,15.3786,15.4691,15.3099,15.432,5937784.9871606,0
+WU.US,D,20161101,000000,15.4844,15.6311,15.1107,15.1774,6356271.7130361,0
+WU.US,D,20161102,000000,15.2165,15.7388,15.0468,15.3004,8319304.10312,0
+WU.US,D,20161103,000000,15.3099,15.3919,15.1726,15.207,6004264.9236809,0
+WU.US,D,20161104,000000,15.207,15.3099,14.902,15.0935,7318447.8037685,0
+WU.US,D,20161107,000000,15.3299,15.6616,15.2918,15.6549,5744179.3645893,0
+WU.US,D,20161108,000000,15.6549,15.8227,15.6216,15.6997,5565573.0895086,0
+WU.US,D,20161109,000000,15.3861,15.3861,14.962,15.2766,13373574.332425,0
+WU.US,D,20161110,000000,15.3861,15.5244,15.0287,15.3299,9895247.9957469,0
+WU.US,D,20161111,000000,15.2689,15.8465,15.2546,15.6997,7474089.7704474,0
+WU.US,D,20161114,000000,15.7322,15.9465,15.6997,15.8227,6381793.7894439,0
+WU.US,D,20161115,000000,15.877,15.9676,15.7388,15.8227,4480306.2494568,0
+WU.US,D,20161116,000000,15.817,15.9152,15.6883,15.8008,3888156.7279281,0
+WU.US,D,20161117,000000,15.7693,15.9113,15.7693,15.8618,3982581.1716707,0
+WU.US,D,20161118,000000,15.8523,15.9628,15.6702,15.7464,4428011.539027,0
+WU.US,D,20161121,000000,15.817,16.183,15.8008,16.183,5413574.7357439,0
+WU.US,D,20161122,000000,16.2392,16.3602,16.1696,16.3518,4217491.9149001,0
+WU.US,D,20161123,000000,16.3602,16.5223,16.3518,16.5099,3088476.5408653,0
+WU.US,D,20161125,000000,16.53,16.5929,16.4528,16.5166,1744390.4362185,0
+WU.US,D,20161128,000000,16.4938,16.5385,16.2764,16.3012,3546058.9290639,0
+WU.US,D,20161129,000000,16.3307,16.3928,16.2392,16.2669,2819362.2075899,0
+WU.US,D,20161130,000000,16.2593,16.3698,16.162,16.1696,4751976.252487,0
+WU.US,D,20161201,000000,16.1926,16.2326,15.8523,15.9465,4313751.2791689,0
+WU.US,D,20161202,000000,15.9247,16.0362,15.7159,15.7388,4912081.1991074,0
+WU.US,D,20161205,000000,15.8523,16.0848,15.777,16.0619,6224150.0912819,0
+WU.US,D,20161206,000000,16.0781,16.7063,16,16.6291,10311318.585561,0
+WU.US,D,20161207,000000,16.6205,17.1161,16.5596,17.016,8868312.534339,0
+WU.US,D,20161208,000000,16.9827,17.0828,16.9141,17.0237,6027609.0155193,0
+WU.US,D,20161209,000000,16.9827,16.9827,16.8378,16.9227,4222629.482548,0
+WU.US,D,20161212,000000,16.8769,17.0237,16.6767,16.7463,3841711.941371,0
+WU.US,D,20161213,000000,16.7149,16.8693,16.6863,16.754,5921837.2302043,0
+WU.US,D,20161214,000000,16.7691,16.8693,16.5195,16.5596,4416931.7244613,0
+WU.US,D,20161215,000000,16.6214,16.6691,16.4928,16.53,2966235.5832132,0
+WU.US,D,20161216,000000,16.609,16.65,16.4365,16.4594,6945582.3009205,0
+WU.US,D,20161219,000000,16.5777,16.9056,16.5452,16.7482,4385965.7357552,0
+WU.US,D,20161220,000000,16.8483,16.8875,16.6739,16.8083,3702898.9970812,0
+WU.US,D,20161221,000000,16.7482,16.8522,16.7482,16.7788,2211292.2063685,0
+WU.US,D,20161222,000000,16.8168,16.9417,16.7073,16.8875,5505701.5946084,0
+WU.US,D,20161223,000000,16.8626,16.9646,16.8245,16.9255,2893537.4797643,0
+WU.US,D,20161227,000000,16.9742,17.2086,16.917,17.0647,3610671.4221673,0
+WU.US,D,20161228,000000,17.2134,17.2134,16.8007,16.8331,3357359.0174016,0
+WU.US,D,20161229,000000,16.8875,17.0017,16.8245,16.9093,2596000.2380317,0
+WU.US,D,20161230,000000,16.917,16.9646,16.7321,16.8245,3290848.6562413,0
+WU.US,D,20170103,000000,16.9475,17.1161,16.8483,17.019,6565363.4773368,0
+WU.US,D,20170104,000000,17.058,17.4078,17.0332,17.3602,5301359.2215148,0
+WU.US,D,20170105,000000,17.3602,17.5614,17.1895,17.2829,4978791.9432411,0
+WU.US,D,20170106,000000,17.3145,17.4984,17.1819,17.4841,4255366.3951237,0
+WU.US,D,20170109,000000,17.505,17.5832,17.4202,17.4679,4185732.7873047,0
+WU.US,D,20170110,000000,17.445,17.4527,17.1972,17.222,6587444.4220547,0
+WU.US,D,20170111,000000,17.1972,17.3058,17.1314,17.2886,7111708.1788727,0
+WU.US,D,20170112,000000,17.1562,17.2352,17.0227,17.1352,5747826.12488,0
+WU.US,D,20170113,000000,17.1267,17.222,17.0647,17.1724,5059798.0716447,0
+WU.US,D,20170117,000000,17.1352,17.1724,16.996,17.0513,3100756.5550204,0
+WU.US,D,20170118,000000,17.12,17.1819,16.8875,16.9255,7364781.3830208,0
+WU.US,D,20170119,000000,16.9866,17.1562,15.838,16.3679,19561991.20866,0
+WU.US,D,20170120,000000,16.1592,16.2993,15.9799,16.2526,12520542.965539,0
+WU.US,D,20170123,000000,16.1668,16.1887,15.9505,16.0505,8490382.9026292,0
+WU.US,D,20170124,000000,16.0276,16.0276,15.733,15.8189,12808631.782882,0
+WU.US,D,20170125,000000,15.8646,15.9257,15.5148,15.5548,13845685.010758,0
+WU.US,D,20170126,000000,15.2669,15.3527,14.9115,15.1745,21999312.261647,0
+WU.US,D,20170127,000000,15.1451,15.2003,15.0591,15.1745,6484398.2648283,0
+WU.US,D,20170130,000000,15.1374,15.2003,15.023,15.1898,7700535.1198948,0
+WU.US,D,20170131,000000,15.1832,15.2051,15.0812,15.1669,7042001.1322677,0
+WU.US,D,20170201,000000,15.2136,15.2823,15.004,15.1374,7382431.8706882,0
+WU.US,D,20170202,000000,15.1116,15.3452,15.0755,15.2823,7757284.4172618,0
+WU.US,D,20170203,000000,15.4148,15.5702,15.3776,15.4681,8432755.487206,0
+WU.US,D,20170206,000000,15.4844,15.4844,15.329,15.3614,4714074.495,0
+WU.US,D,20170207,000000,15.3614,15.4148,15.2785,15.3699,3059518.5783954,0
+WU.US,D,20170208,000000,15.329,15.5548,15.329,15.4223,9827155.5533096,0
+WU.US,D,20170209,000000,15.4777,15.8113,15.4386,15.7864,11451841.817371,0
+WU.US,D,20170210,000000,15.2908,15.5662,14.9496,15.2908,19343676.581956,0
+WU.US,D,20170213,000000,15.329,15.4061,15.0335,15.1279,16022919.455527,0
+WU.US,D,20170214,000000,15.0591,15.3233,15.043,15.2441,7934935.9881238,0
+WU.US,D,20170215,000000,15.2232,15.2594,15.1326,15.1745,6541934.4063318,0
+WU.US,D,20170216,000000,15.1745,15.2003,15.0812,15.1451,7680413.9416392,0
+WU.US,D,20170217,000000,15.1041,15.3614,15.0974,15.3527,7500839.3237079,0
+WU.US,D,20170221,000000,15.3233,15.492,15.2746,15.3452,6174454.0647534,0
+WU.US,D,20170222,000000,15.3233,15.6015,15.2985,15.4844,7861951.4734092,0
+WU.US,D,20170223,000000,15.5148,15.532,15.391,15.431,7766648.9116103,0
+WU.US,D,20170224,000000,15.3853,15.7484,15.3356,15.6226,6766425.2349444,0
+WU.US,D,20170227,000000,15.6015,15.6473,15.4995,15.594,6342500.8915238,0
+WU.US,D,20170228,000000,15.6169,15.6397,15.1745,15.2136,15706055.223554,0
+WU.US,D,20170301,000000,15.3146,15.5777,15.308,15.4223,11409047.987607,0
+WU.US,D,20170302,000000,15.4061,15.4624,15.2413,15.4386,11576089.752135,0
+WU.US,D,20170303,000000,15.4461,15.5377,15.3853,15.4624,5512234.4991914,0
+WU.US,D,20170306,000000,15.4061,15.4681,15.2709,15.4148,4416357.8528044,0
+WU.US,D,20170307,000000,15.391,15.5148,15.3614,15.4148,6116793.0773135,0
+WU.US,D,20170308,000000,15.4681,15.4777,15.2518,15.3614,5911399.4804538,0
+WU.US,D,20170309,000000,15.3452,15.3776,15.2051,15.2374,3982889.6145722,0
+WU.US,D,20170310,000000,15.2908,15.3985,15.2051,15.2374,4675313.5037162,0
+WU.US,D,20170313,000000,15.2232,15.2823,15.1279,15.1669,8056890.5345103,0
+WU.US,D,20170314,000000,15.2985,15.9381,15.2985,15.7017,15456593.109429,0
+WU.US,D,20170315,000000,15.7913,15.877,15.6806,15.7674,6939882.4019966,0
+WU.US,D,20170316,000000,15.8217,15.8857,15.7626,15.7913,5102095.6650402,0
+WU.US,D,20170317,000000,15.8074,16.0009,15.7598,15.9399,6487138.580674,0
+WU.US,D,20170320,000000,15.9485,15.9857,15.7445,15.7913,4512912.0213431,0
+WU.US,D,20170321,000000,15.8074,15.8713,15.6806,15.6969,5567084.879376,0
+WU.US,D,20170322,000000,15.7131,15.775,15.5891,15.7303,3936974.6364004,0
+WU.US,D,20170323,000000,15.7131,15.8465,15.6969,15.7303,4702879.2766275,0
+WU.US,D,20170324,000000,15.7674,15.9399,15.7055,15.8217,4373810.5675364,0
+WU.US,D,20170327,000000,15.6349,15.7055,15.5396,15.6512,4598769.3061288,0
+WU.US,D,20170328,000000,15.6045,15.816,15.5891,15.7445,5182862.5928263,0
+WU.US,D,20170329,000000,15.6187,15.8265,15.5891,15.8217,4146986.483778,0
+WU.US,D,20170330,000000,15.7998,16.0419,15.7998,16.0085,5027214.3313943,0
+WU.US,D,20170331,000000,15.9857,15.9895,15.8265,15.8998,7167234.1958891,0
+WU.US,D,20170403,000000,15.8924,15.8998,15.3623,15.4481,7429591.1117211,0
+WU.US,D,20170404,000000,15.4395,15.4634,15.3156,15.3994,4763853.4024442,0
+WU.US,D,20170405,000000,15.4795,15.6005,15.3623,15.3623,4580757.9192841,0
+WU.US,D,20170406,000000,15.3927,15.4243,15.2832,15.3089,5804677.1874222,0
+WU.US,D,20170407,000000,15.3156,15.3156,15.0497,15.1279,11392051.105136,0
+WU.US,D,20170410,000000,15.1279,15.2669,15.0877,15.1736,9145847.1489991,0
+WU.US,D,20170411,000000,15.1736,15.2518,15.0668,15.2518,9079209.8436515,0
+WU.US,D,20170412,000000,15.2441,15.2746,15.1364,15.1736,6092050.5011636,0
+WU.US,D,20170413,000000,15.1364,15.2441,15.0964,15.1183,4431399.1653156,0
+WU.US,D,20170417,000000,15.1574,15.2423,15.1478,15.2309,3243244.5859901,0
+WU.US,D,20170418,000000,15.1955,15.4395,15.1441,15.3699,6010992.9656097,0
+WU.US,D,20170419,000000,15.3994,15.6121,15.3994,15.4567,5410288.8746305,0
+WU.US,D,20170420,000000,15.5101,15.6512,15.4862,15.6187,4295476.56182,0
+WU.US,D,20170421,000000,15.6121,15.6263,15.3786,15.4395,4873605.5699637,0
+WU.US,D,20170424,000000,15.572,15.737,15.572,15.6902,4262287.4761473,0
+WU.US,D,20170425,000000,15.7598,15.839,15.7226,15.7226,4202139.0121109,0
+WU.US,D,20170426,000000,15.6673,15.7874,15.531,15.7055,6224712.422558,0
+WU.US,D,20170427,000000,15.7598,15.7827,15.5396,15.6121,4773206.3564121,0
+WU.US,D,20170428,000000,15.6045,15.6045,15.4243,15.5177,4842801.1465871,0
+WU.US,D,20170501,000000,15.5568,15.7055,15.5177,15.6045,4168151.5419213,0
+WU.US,D,20170502,000000,15.6045,15.8074,15.5396,15.7303,5437085.6385391,0
+WU.US,D,20170503,000000,15.7131,15.7131,14.9152,15.0497,13376038.728261,0
+WU.US,D,20170504,000000,15.1031,15.2309,15.0802,15.1574,4957883.9208491,0
+WU.US,D,20170505,000000,15.1659,15.1822,15.0877,15.1526,3080540.9554685,0
+WU.US,D,20170508,000000,15.1441,15.329,15.1279,15.2823,4291694.4643378,0
+WU.US,D,20170509,000000,15.2518,15.3156,15.1822,15.2309,5325882.5304321,0
+WU.US,D,20170510,000000,15.1822,15.3861,15.1736,15.3461,4007097.1367096,0
+WU.US,D,20170511,000000,15.2746,15.3156,15.1364,15.2041,5241406.9439499,0
+WU.US,D,20170512,000000,15.1659,15.2594,15.0411,15.0668,3171437.1901036,0
+WU.US,D,20170515,000000,15.0497,15.1822,15.0497,15.1659,3640952.3319119,0
+WU.US,D,20170516,000000,15.1526,15.1736,14.9077,14.9639,5334005.9092962,0
+WU.US,D,20170517,000000,14.8447,14.9467,14.7598,14.7675,4955400.6407547,0
+WU.US,D,20170518,000000,14.7056,14.8066,14.6827,14.7285,4459644.7715608,0
+WU.US,D,20170519,000000,14.7446,14.9077,14.7446,14.8533,3467141.6095611,0
+WU.US,D,20170522,000000,14.8447,14.9553,14.7752,14.9382,3124504.560182,0
+WU.US,D,20170523,000000,14.9467,14.9944,14.6904,14.7056,6015445.4542962,0
+WU.US,D,20170524,000000,14.7056,15.2041,14.697,15.0574,5861820.9559829,0
+WU.US,D,20170525,000000,15.0668,15.1659,15.0497,15.0877,2830682.2718988,0
+WU.US,D,20170526,000000,15.0574,15.1107,14.8866,14.902,2832800.456314,0
+WU.US,D,20170530,000000,14.861,15.0097,14.7933,14.9867,4415416.7872174,0
+WU.US,D,20170531,000000,14.9867,15.0668,14.7513,14.861,9884542.71899,0
+WU.US,D,20170601,000000,14.9152,15.2518,14.902,15.1889,6558543.1123626,0
+WU.US,D,20170602,000000,15.1659,15.1889,14.9867,15.0668,4219038.3259095,0
+WU.US,D,20170605,000000,15.0745,15.1889,15.0411,15.1574,3512456.4879382,0
+WU.US,D,20170606,000000,15.0964,15.1279,15.0097,15.0183,3316520.7575978,0
+WU.US,D,20170607,000000,15.0249,15.0497,14.9382,14.9467,3288145.0597887,0
+WU.US,D,20170608,000000,14.9306,14.9867,14.7122,14.799,4443731.6357465,0
+WU.US,D,20170609,000000,14.7837,14.9639,14.6741,14.8533,4299700.3411441,0
+WU.US,D,20170612,000000,14.7752,15.2594,14.7752,15.0497,7008577.0424796,0
+WU.US,D,20170613,000000,15.0745,15.2441,15.0574,15.1955,6611897.4395626,0
+WU.US,D,20170614,000000,15.2413,15.3337,15.1135,15.1612,4283042.3262141,0
+WU.US,D,20170615,000000,15.0344,15.1221,14.8705,14.9744,5638613.2078754,0
+WU.US,D,20170616,000000,14.9095,15.083,14.7933,15.044,9695191.3003829,0
+WU.US,D,20170619,000000,15.1135,15.1135,14.8819,15.0601,4280332.4350083,0
+WU.US,D,20170620,000000,15.004,15.0297,14.9258,14.939,4494974.0732845,0
+WU.US,D,20170621,000000,14.9963,15.004,14.8457,14.8533,2608076.721837,0
+WU.US,D,20170622,000000,14.8238,14.9258,14.6027,14.8075,5830562.2612582,0
+WU.US,D,20170623,000000,14.8457,15.1135,14.8238,15.1135,6084850.3527529,0
+WU.US,D,20170626,000000,15.1221,15.2441,14.9324,14.9897,3348801.3005744,0
+WU.US,D,20170627,000000,15.1221,15.1469,14.88,14.8876,2669467.3504833,0
+WU.US,D,20170628,000000,14.8876,14.982,14.7933,14.9572,4980007.8797132,0
+WU.US,D,20170629,000000,14.9658,15.0517,14.7752,14.8705,5385588.263501,0
+WU.US,D,20170630,000000,14.88,15.0917,14.8533,15.0211,5676354.4491585,0
+WU.US,D,20170703,000000,15.0763,15.1822,15.0688,15.0992,2289911.5742251,0
+WU.US,D,20170705,000000,15.1221,15.1565,14.6655,14.7361,6559148.4577848,0
+WU.US,D,20170706,000000,14.6655,14.6894,14.5226,14.5636,5069543.3985552,0
+WU.US,D,20170707,000000,14.6322,14.7675,14.5873,14.7046,3853996.1520283,0
+WU.US,D,20170710,000000,14.6894,14.8495,14.6588,14.7446,3205206.4421862,0
+WU.US,D,20170711,000000,14.7361,14.8533,14.6818,14.8152,3928487.2109827,0
+WU.US,D,20170712,000000,14.9038,15.0344,14.88,14.9897,3987675.7251725,0
+WU.US,D,20170713,000000,15.0211,15.044,14.9324,14.9324,2207807.0114071,0
+WU.US,D,20170714,000000,14.9658,15.0477,14.9258,14.9963,1294139.33712,0
+WU.US,D,20170717,000000,15.004,15.1098,14.9324,14.982,2070736.6645979,0
+WU.US,D,20170718,000000,14.9744,14.9744,14.8705,14.9487,2401689.6031143,0
+WU.US,D,20170719,000000,14.9572,15.1402,14.9095,15.1221,3549771.7842621,0
+WU.US,D,20170720,000000,15.1307,15.1698,15.023,15.044,2326107.4536243,0
+WU.US,D,20170721,000000,15.0517,15.1135,15.004,15.0517,2169000.9077261,0
+WU.US,D,20170724,000000,15.044,15.1307,14.8876,15.1058,2214196.1857946,0
+WU.US,D,20170725,000000,15.1784,15.4624,15.1784,15.3594,4926985.0761761,0
+WU.US,D,20170726,000000,15.3509,15.368,15.2441,15.3594,2723978.8631264,0
+WU.US,D,20170727,000000,15.431,15.5883,15.3756,15.5329,4128765.2718304,0
+WU.US,D,20170728,000000,15.5005,15.5635,15.4386,15.4929,2511117.5908496,0
+WU.US,D,20170731,000000,15.5168,15.6187,15.4929,15.572,5136878.3723704,0
+WU.US,D,20170801,000000,15.5883,15.6578,15.3985,15.5558,3504562.8675619,0
+WU.US,D,20170802,000000,15.5387,15.5635,15.2793,15.368,4039337.8129165,0
+WU.US,D,20170803,000000,15.328,15.5005,15.288,15.4386,5743046.3090329,0
+WU.US,D,20170804,000000,15.8237,16.0838,15.4461,15.5472,10277199.974682,0
+WU.US,D,20170807,000000,15.5329,15.5558,15.2575,15.2793,5635400.785548,0
+WU.US,D,20170808,000000,15.2413,15.4223,15.2088,15.2185,3675269.2275133,0
+WU.US,D,20170809,000000,15.1469,15.1993,15.1058,15.1993,3040124.4441216,0
+WU.US,D,20170810,000000,15.1307,15.1859,14.9095,14.9095,4593532.071557,0
+WU.US,D,20170811,000000,14.8705,15.0344,14.8619,14.9038,4093622.7144484,0
+WU.US,D,20170814,000000,15.0211,15.1698,15.0163,15.0917,3223426.6050083,0
+WU.US,D,20170815,000000,15.0917,15.1993,15.044,15.1565,3920188.6281575,0
+WU.US,D,20170816,000000,15.1784,15.387,15.1698,15.2793,5015621.4944515,0
+WU.US,D,20170817,000000,15.2642,15.3642,14.9744,14.982,4798157.7085396,0
+WU.US,D,20170818,000000,14.939,14.9439,14.8238,14.8876,5005316.9836415,0
+WU.US,D,20170821,000000,14.8619,14.9744,14.838,14.8876,2734201.5421464,0
+WU.US,D,20170822,000000,14.9095,15.0211,14.8876,15.004,2525919.7027433,0
+WU.US,D,20170823,000000,14.9744,15.0763,14.9572,14.9572,3828103.7343136,0
+WU.US,D,20170824,000000,15.0258,15.0917,14.9487,14.9658,3108590.3752422,0
+WU.US,D,20170825,000000,14.982,15.1058,14.9487,14.982,2140187.7245772,0
+WU.US,D,20170828,000000,15.044,15.1135,14.961,15.0125,3303014.3157154,0
+WU.US,D,20170829,000000,14.9572,15.083,14.8457,15.0344,3865381.2621191,0
+WU.US,D,20170830,000000,14.9963,15.0258,14.7933,14.9258,5074882.3983019,0
+WU.US,D,20170831,000000,15.0211,15.0411,14.8839,14.9172,5184968.1877353,0
+WU.US,D,20170901,000000,14.9744,14.9897,14.7885,14.8152,4938303.0422338,0
+WU.US,D,20170905,000000,14.7598,14.8075,14.5873,14.7285,6245336.1319354,0
+WU.US,D,20170906,000000,14.7752,14.8314,14.5674,14.595,6801891.9721105,0
+WU.US,D,20170907,000000,14.6188,14.6961,14.5006,14.6188,4820063.4492965,0
+WU.US,D,20170908,000000,14.6188,14.8619,14.556,14.7361,3955761.3270007,0
+WU.US,D,20170911,000000,14.8152,15.0163,14.8152,14.8953,3443382.0640188,0
+WU.US,D,20170912,000000,14.8876,15.1993,14.8533,15.1565,4353818.4317191,0
+WU.US,D,20170913,000000,15.1698,15.2346,15.0601,15.0688,4302552.9134198,0
+WU.US,D,20170914,000000,15.044,15.1317,15.0201,15.0688,3481081.3402812,0
+WU.US,D,20170915,000000,14.9954,15.1231,14.9773,15.044,7036907.6278915,0
+WU.US,D,20170918,000000,15.0992,15.2012,15.0517,15.1926,3055559.1787011,0
+WU.US,D,20170919,000000,15.2202,15.2689,15.1231,15.1574,2698020.3505044,0
+WU.US,D,20170920,000000,15.1574,15.2108,15.0201,15.0763,2747446.7517755,0
+WU.US,D,20170921,000000,15.0517,15.1279,15.0344,15.044,3154728.8171489,0
+WU.US,D,20170922,000000,15.044,15.1183,15.0201,15.1058,3237343.2549672,0
+WU.US,D,20170925,000000,15.0688,15.1832,15.0077,15.1412,3427681.9006841,0
+WU.US,D,20170926,000000,15.1793,15.1793,14.8781,14.902,4986876.5044611,0
+WU.US,D,20170927,000000,14.9563,15.1317,14.9077,15.1145,4451452.1504128,0
+WU.US,D,20170928,000000,15.0917,15.1832,15.0517,15.1622,3806676.3947917,0
+WU.US,D,20170929,000000,15.1412,15.2736,15.1412,15.2736,3641963.6889085,0
+WU.US,D,20171002,000000,15.2985,15.4814,15.2622,15.4329,5497050.5056102,0
+WU.US,D,20171003,000000,15.4329,15.4967,15.329,15.4176,4121013.2833988,0
+WU.US,D,20171004,000000,15.4176,15.4491,15.3699,15.4414,4914903.3467432,0
+WU.US,D,20171005,000000,15.4586,15.7112,15.389,15.6321,4886878.0568562,0
+WU.US,D,20171006,000000,15.6321,15.6482,15.4538,15.531,3162223.7698292,0
+WU.US,D,20171009,000000,15.5138,15.5615,15.4853,15.531,2367387.3952701,0
+WU.US,D,20171010,000000,15.5844,15.6226,15.531,15.594,2515386.4825709,0
+WU.US,D,20171011,000000,15.594,15.7035,15.5434,15.7035,3900040.1726385,0
+WU.US,D,20171012,000000,15.6645,15.7159,15.6045,15.7035,3531802.3624381,0
+WU.US,D,20171013,000000,15.7437,15.9018,15.7159,15.7437,2432841.2870367,0
+WU.US,D,20171016,000000,15.7674,15.816,15.6321,15.7207,3311160.7753407,0
+WU.US,D,20171017,000000,15.7283,15.8313,15.6569,15.673,4275631.3035748,0
+WU.US,D,20171018,000000,15.7035,15.839,15.7035,15.7437,4667171.2405929,0
+WU.US,D,20171019,000000,15.695,15.8074,15.6226,15.7998,3244262.2377398,0
+WU.US,D,20171020,000000,15.9105,16.223,15.8875,16.1573,5146719.1697029,0
+WU.US,D,20171023,000000,16.1792,16.2317,16.0543,16.0696,2956217.4836686,0
+WU.US,D,20171024,000000,16.0848,16.1001,15.9599,15.9895,3469305.9554988,0
+WU.US,D,20171025,000000,15.9809,16.0314,15.8227,15.9351,3385629.8026592,0
+WU.US,D,20171026,000000,15.9895,16.1277,15.9657,16.1096,2727281.5102482,0
+WU.US,D,20171027,000000,16.1877,16.2059,15.9475,16.1182,3023456.987062,0
+WU.US,D,20171030,000000,16.0058,16.0085,15.6645,15.6883,3987429.1806765,0
+WU.US,D,20171031,000000,15.6883,15.8474,15.5692,15.7998,3669831.6099682,0
+WU.US,D,20171101,000000,15.8875,15.9438,15.775,15.8932,4046897.8113788,0
+WU.US,D,20171102,000000,15.8541,15.9981,15.7589,15.9724,6001452.2181747,0
+WU.US,D,20171103,000000,15.9895,16.4432,15.4586,15.5138,9128430.6163216,0
+WU.US,D,20171106,000000,15.4414,15.7913,15.329,15.4586,6712208.5265709,0
+WU.US,D,20171107,000000,15.531,15.6015,15.2299,15.2423,5553445.1985532,0
+WU.US,D,20171108,000000,15.2736,15.7207,15.2155,15.7112,6193013.0951169,0
+WU.US,D,20171109,000000,15.6169,16.0314,15.6169,15.9724,6753755.9952231,0
+WU.US,D,20171110,000000,16.0229,16.0781,15.9809,16.0229,6887937.0503635,0
+WU.US,D,20171113,000000,15.9724,15.9895,15.5091,15.531,3939093.869941,0
+WU.US,D,20171114,000000,15.4967,15.7112,15.4729,15.6321,3766696.3196592,0
+WU.US,D,20171115,000000,15.5521,15.6226,15.4004,15.594,4034159.3293735,0
+WU.US,D,20171116,000000,15.7035,15.7951,15.6169,15.7283,3015989.311645,0
+WU.US,D,20171117,000000,15.6569,15.7589,15.5358,15.6569,3096987.0470444,0
+WU.US,D,20171120,000000,15.695,15.7674,15.5844,15.6569,2551998.8647997,0
+WU.US,D,20171121,000000,15.6645,15.7827,15.6397,15.673,2709697.1174884,0
+WU.US,D,20171122,000000,15.6883,15.7035,15.5091,15.5521,2302189.4901292,0
+WU.US,D,20171124,000000,15.5768,15.673,15.5138,15.6321,1949808.1629652,0
+WU.US,D,20171127,000000,15.6482,15.695,15.4329,15.4967,3568143.0211585,0
+WU.US,D,20171128,000000,15.531,15.673,15.4814,15.6645,3383837.8962792,0
+WU.US,D,20171129,000000,15.6883,15.7913,15.6273,15.673,5006405.9759262,0
+WU.US,D,20171130,000000,15.7112,15.9018,15.6015,15.6645,6257680.142747,0
+WU.US,D,20171201,000000,15.6397,15.7827,15.4329,15.6788,6498449.2028532,0
+WU.US,D,20171204,000000,15.7827,15.816,15.6129,15.6788,7697200.9990075,0
+WU.US,D,20171205,000000,15.695,15.8074,15.531,15.5521,6070919.0150369,0
+WU.US,D,20171206,000000,15.5615,15.6569,15.4329,15.4329,5518448.4696178,0
+WU.US,D,20171207,000000,15.4253,15.6082,15.4004,15.531,4811533.0097326,0
+WU.US,D,20171208,000000,15.5768,15.5768,15.4004,15.4253,4036066.6395601,0
+WU.US,D,20171211,000000,15.4967,15.673,15.4414,15.5358,5932570.8333502,0
+WU.US,D,20171212,000000,15.5053,15.6397,15.3576,15.5138,4616410.3516665,0
+WU.US,D,20171213,000000,15.5053,15.6482,15.387,15.4091,4514412.2708297,0
+WU.US,D,20171214,000000,15.1622,15.6435,15.1574,15.3937,7850483.4824028,0
+WU.US,D,20171215,000000,15.5138,15.8437,15.3786,15.634,23448956.130003,0
+WU.US,D,20171218,000000,15.7474,15.8437,15.6673,15.6978,6617766.2476945,0
+WU.US,D,20171219,000000,15.7246,15.836,15.6512,15.7246,5182934.9824868,0
+WU.US,D,20171220,000000,15.7531,15.7951,15.5958,15.6254,3988475.1588151,0
+WU.US,D,20171221,000000,15.6578,15.6759,15.4377,15.4595,5429860.3111161,0
+WU.US,D,20171222,000000,15.5138,15.6102,15.2193,15.3146,3937194.9527586,0
+WU.US,D,20171226,000000,15.289,15.329,15.1288,15.1593,2621739.4834212,0
+WU.US,D,20171227,000000,15.1917,15.2279,15.024,15.0887,3650158.4083076,0
+WU.US,D,20171228,000000,15.1593,15.3146,15.1288,15.307,3700195.4006286,0
+WU.US,D,20171229,000000,15.3146,15.3699,15.2527,15.2575,3430936.2880322,0
+WU.US,D,20180102,000000,15.2975,15.3537,15.2232,15.3146,8500599.2868962,0
+WU.US,D,20180103,000000,15.3699,15.5377,15.307,15.307,7787726.8923359,0
+WU.US,D,20180104,000000,15.387,15.6425,15.2136,15.6102,11443137.222973,0
+WU.US,D,20180105,000000,15.6102,16.5605,15.5863,16.5338,20662199.694299,0
+WU.US,D,20180108,000000,17.3268,17.8263,17.038,17.2467,29282974.210708,0
+WU.US,D,20180109,000000,17.2544,17.2715,16.8465,16.8865,8396998.1422722,0
+WU.US,D,20180110,000000,16.6996,17.0704,16.6139,17.038,8039671.2374296,0
+WU.US,D,20180111,000000,17.0952,17.1619,16.8865,16.998,5056361.136457,0
+WU.US,D,20180112,000000,17.0294,17.079,16.8549,16.9493,4567146.5648503,0
+WU.US,D,20180116,000000,16.9493,16.9665,16.4852,16.5481,10163520.930359,0
+WU.US,D,20180117,000000,16.4298,16.4355,16.0592,16.2431,10447818.20809,0
+WU.US,D,20180118,000000,16.222,16.3184,16.1553,16.2049,8057927.0705193,0
+WU.US,D,20180119,000000,16.2754,16.2945,16.1553,16.2431,5233746.229438,0
+WU.US,D,20180122,000000,16.2431,16.529,16.2401,16.4947,5600924.4228682,0
+WU.US,D,20180123,000000,16.4689,16.7092,16.4355,16.6386,5179550.5035749,0
+WU.US,D,20180124,000000,16.693,16.7778,16.4603,16.4689,5143605.3651738,0
+WU.US,D,20180125,000000,16.5243,16.6996,16.4318,16.693,4666972.9558706,0
+WU.US,D,20180126,000000,16.7731,16.996,16.6777,16.9827,4413010.0932855,0
+WU.US,D,20180129,000000,16.9751,16.9751,16.6777,16.7177,4304264.0371352,0
+WU.US,D,20180130,000000,16.5834,16.7264,16.4603,16.5338,4168250.1597197,0
+WU.US,D,20180131,000000,16.5738,16.8064,16.5653,16.6873,5611399.9411371,0
+WU.US,D,20180201,000000,16.6196,16.7348,16.5519,16.6063,7872898.0490346,0
+WU.US,D,20180202,000000,16.5109,16.59,16.2754,16.2754,8106462.764228,0
+WU.US,D,20180205,000000,16.1706,16.2431,15.6759,15.6816,6801196.4018939,0
+WU.US,D,20180206,000000,15.4738,15.9485,15.2356,15.899,9024548.3060595,0
+WU.US,D,20180207,000000,15.836,16.0915,15.5958,15.6425,5520602.3243005,0
+WU.US,D,20180208,000000,15.6254,15.6512,15.0974,15.0974,9377764.7371336,0
+WU.US,D,20180209,000000,15.2346,15.6425,14.8896,15.5377,9381214.2618275,0
+WU.US,D,20180212,000000,15.6178,16.0028,15.571,15.8685,8729611.8464792,0
+WU.US,D,20180213,000000,15.7246,15.9828,15.7246,15.8494,9163375.9381067,0
+WU.US,D,20180214,000000,16.4518,16.6463,15.9152,16.2945,16810957.496747,0
+WU.US,D,20180215,000000,16.4136,16.4852,16.1334,16.2135,9871022.6384759,0
+WU.US,D,20180216,000000,16.1706,16.4136,16.141,16.2573,9028718.5799824,0
+WU.US,D,20180220,000000,16.2431,16.4518,16.1964,16.2526,4867961.2746921,0
+WU.US,D,20180221,000000,16.266,16.3861,16.1258,16.1258,4622274.9632964,0
+WU.US,D,20180222,000000,16.2135,16.3545,16.0992,16.1258,6165096.9142835,0
+WU.US,D,20180223,000000,16.2526,16.2573,16.0639,16.2431,4395114.1102476,0
+WU.US,D,20180226,000000,16.3021,16.3736,16.1964,16.2945,3717953.948224,0
+WU.US,D,20180227,000000,16.2945,16.3545,16.0296,16.0448,6582634.1815676,0
+WU.US,D,20180228,000000,16.1334,16.1706,15.8494,15.9065,6902794.7659094,0
+WU.US,D,20180301,000000,15.9247,16.0592,15.6512,15.7789,6887046.3428011,0
+WU.US,D,20180302,000000,15.6912,15.9647,15.6378,15.9485,3868874.8500846,0
+WU.US,D,20180305,000000,15.8437,16.1076,15.7864,15.9685,8967078.2594635,0
+WU.US,D,20180306,000000,16.0199,16.0486,15.8274,15.9685,3646340.6405578,0
+WU.US,D,20180307,000000,15.8685,16.0592,15.8589,16.0199,3119093.1707748,0
+WU.US,D,20180308,000000,16.0296,16.0381,15.7313,15.7789,5153729.4263952,0
+WU.US,D,20180309,000000,15.9065,16.2001,15.8904,16.1868,5431232.5672899,0
+WU.US,D,20180312,000000,16.222,16.346,16.0944,16.1553,6719994.0870191,0
+WU.US,D,20180313,000000,16.2364,16.4947,16.2364,16.346,7780542.4808078,0
+WU.US,D,20180314,000000,16.4442,16.4642,16.2364,16.3021,7287737.8016882,0
+WU.US,D,20180315,000000,16.3327,16.4328,16.0458,16.2211,6568597.9313001,0
+WU.US,D,20180316,000000,16.2573,16.3784,16.2307,16.2364,24235195.970091,0
+WU.US,D,20180319,000000,16.204,16.2135,15.8113,15.9113,4970604.5677207,0
+WU.US,D,20180320,000000,15.9113,16.143,15.8637,16.0009,5621402.3037989,0
+WU.US,D,20180321,000000,16.0266,16.0925,15.899,15.9448,3146846.7371533,0
+WU.US,D,20180322,000000,15.7827,16.0124,15.6702,15.6779,5607754.2299719,0
+WU.US,D,20180323,000000,15.6921,15.7417,15.3776,15.3927,4511238.6661463,0
+WU.US,D,20180326,000000,15.532,15.6273,15.2594,15.5625,4392979.1398242,0
+WU.US,D,20180327,000000,15.572,15.6273,15.2155,15.3052,7285655.2875405,0
+WU.US,D,20180328,000000,15.3527,15.6779,15.3261,15.572,7236987.4040168,0
+WU.US,D,20180329,000000,15.6349,15.8151,15.572,15.5806,4543564.32152,0
+WU.US,D,20180402,000000,15.5463,15.5883,15.1926,15.3347,4834571.806046,0
+WU.US,D,20180403,000000,14.9897,15.1898,14.8914,15.1431,9404753.4910116,0
+WU.US,D,20180404,000000,14.9296,15.5234,14.9296,15.4662,7034749.5767067,0
+WU.US,D,20180405,000000,15.572,15.5978,15.2785,15.4595,5785427.8324696,0
+WU.US,D,20180406,000000,15.4091,15.4824,14.9553,15.1078,4954455.3786655,0
+WU.US,D,20180409,000000,15.1832,15.3252,15.1345,15.1574,4032518.4970678,0
+WU.US,D,20180410,000000,15.3347,15.4662,15.287,15.4253,4779316.4634126,0
+WU.US,D,20180411,000000,15.3347,15.4824,15.2785,15.328,3931978.7006971,0
+WU.US,D,20180412,000000,15.4176,15.4595,15.328,15.4004,2516249.9128699,0
+WU.US,D,20180413,000000,15.4987,15.4987,15.246,15.2956,3347877.0209954,0
+WU.US,D,20180416,000000,15.3347,15.5148,15.3347,15.5072,6096659.3095518,0
+WU.US,D,20180417,000000,15.5806,15.7656,15.5377,15.7256,5438933.1485713,0
+WU.US,D,20180418,000000,15.7656,15.8065,15.674,15.6921,4449662.3422838,0
+WU.US,D,20180419,000000,15.7007,15.8313,15.6121,15.7256,4025762.12875,0
+WU.US,D,20180420,000000,15.7256,15.7522,15.4004,15.4595,3700858.4479541,0
+WU.US,D,20180423,000000,15.4824,15.5883,15.4004,15.5072,3221159.44477,0
+WU.US,D,20180424,000000,15.6121,15.6606,15.3213,15.4091,4833415.6697282,0
+WU.US,D,20180425,000000,15.4004,15.5806,15.3309,15.5148,4534058.195227,0
+WU.US,D,20180426,000000,15.6045,15.8941,15.5234,15.8637,5542839.5887202,0
+WU.US,D,20180427,000000,15.9113,15.9113,15.6349,15.6702,3817173.9446966,0
+WU.US,D,20180430,000000,15.7256,16.0172,15.6606,16.0009,6360524.8678745,0
+WU.US,D,20180501,000000,15.9619,16.285,15.8875,16.1325,9223096.3589327,0
+WU.US,D,20180502,000000,16.3098,16.4613,15.5625,15.5978,9059264.9184823,0
+WU.US,D,20180503,000000,15.4987,15.7303,15.4176,15.7179,6688226.5664194,0
+WU.US,D,20180504,000000,15.6187,15.959,15.4987,15.8875,5918517.7970743,0
+WU.US,D,20180507,000000,15.9276,16.0649,15.778,16.0266,8333483.0344578,0
+WU.US,D,20180508,000000,15.9666,16.0781,15.879,15.9742,4833925.5447287,0
+WU.US,D,20180509,000000,16.0085,16.1696,15.9657,16.1401,4468251.7972872,0
+WU.US,D,20180510,000000,16.1401,16.2898,16.0895,16.2516,3489410.3477463,0
+WU.US,D,20180511,000000,16.2307,16.2307,16.0649,16.1059,4769379.1465327,0
+WU.US,D,20180514,000000,16.1325,16.162,15.9113,16.0009,6277525.4009921,0
+WU.US,D,20180515,000000,15.8941,16.2307,15.8474,16.2307,4508108.075609,0
+WU.US,D,20180516,000000,16.2307,16.4069,16.1401,16.2211,4939332.2343642,0
+WU.US,D,20180517,000000,16.2211,16.325,16.1544,16.2945,4746350.8414745,0
+WU.US,D,20180518,000000,16.2421,16.3698,16.1907,16.2754,3944929.1060565,0
+WU.US,D,20180521,000000,16.3651,16.3995,16.2421,16.3184,3752145.9978892,0
+WU.US,D,20180522,000000,16.325,16.4328,16.325,16.3651,5243681.4480668,0
+WU.US,D,20180523,000000,16.2573,16.3698,16.2163,16.3021,3976245.5026846,0
+WU.US,D,20180524,000000,16.266,16.3402,16.081,16.2516,5331090.3894894,0
+WU.US,D,20180525,000000,16.2211,16.3184,16.1239,16.204,3767352.0231062,0
+WU.US,D,20180529,000000,16.0895,16.1954,15.8875,15.9619,5560859.3685689,0
+WU.US,D,20180530,000000,16.0649,16.2211,16.0266,16.162,4417382.8484328,0
+WU.US,D,20180531,000000,16.1696,16.1907,16.0733,16.1143,6406359.0633817,0
+WU.US,D,20180601,000000,16.204,16.3784,16.1859,16.2516,4349890.5057903,0
+WU.US,D,20180604,000000,16.2945,16.5586,16.2754,16.4956,3984176.8915793,0
+WU.US,D,20180605,000000,16.5586,16.8674,16.5271,16.7044,11881437.733328,0
+WU.US,D,20180606,000000,16.7625,16.9742,16.6815,16.9742,4373099.2604371,0
+WU.US,D,20180607,000000,16.9646,17.0466,16.7549,16.8349,4565017.8891799,0
+WU.US,D,20180608,000000,16.8102,16.9475,16.7311,16.8588,5224325.0823117,0
+WU.US,D,20180611,000000,16.8674,16.9809,16.8283,16.9245,8010116.3225415,0
+WU.US,D,20180612,000000,16.9408,17.1514,16.9322,17.0943,5783772.3124067,0
+WU.US,D,20180613,000000,17.0943,17.1077,16.9245,16.9894,4731085.0161032,0
+WU.US,D,20180614,000000,17.079,17.2753,16.8826,16.8922,5779175.0443992,0
+WU.US,D,20180615,000000,16.875,16.9408,16.6948,16.915,7024163.9002586,0
+WU.US,D,20180618,000000,16.8349,17.0913,16.8349,16.9742,4864988.0529821,0
+WU.US,D,20180619,000000,16.8264,17.201,16.8007,17.1677,6966710.6396707,0
+WU.US,D,20180620,000000,17.1771,17.4679,17.1677,17.3173,8859702.3612359,0
+WU.US,D,20180621,000000,17.3496,17.4727,17.201,17.2343,3586610.7776021,0
+WU.US,D,20180622,000000,17.3239,17.3897,17.2467,17.2829,7721243.8084389,0
+WU.US,D,20180625,000000,17.1677,17.1867,16.875,16.9894,4811872.9263995,0
+WU.US,D,20180626,000000,17.0056,17.0637,16.8492,16.8579,5439075.8296414,0
+WU.US,D,20180627,000000,16.8922,16.9475,16.5976,16.6063,5110333.3985854,0
+WU.US,D,20180628,000000,16.5462,16.6787,16.4499,16.5976,5463612.7771905,0
+WU.US,D,20180629,000000,16.6139,16.7445,16.5462,16.6196,4136628.4675666,0
+WU.US,D,20180702,000000,16.5395,16.7197,16.4499,16.711,3711991.7679212,0
+WU.US,D,20180703,000000,16.7607,16.7845,16.4251,16.4412,2645040.5611134,0
+WU.US,D,20180705,000000,16.4823,16.6291,16.3422,16.5976,5056295.0415496,0
+WU.US,D,20180706,000000,16.6063,16.7281,16.5223,16.5547,4008176.6868646,0
+WU.US,D,20180709,000000,16.5633,16.6624,16.4909,16.5976,4666422.1649751,0
+WU.US,D,20180710,000000,16.5814,16.752,16.5633,16.711,4027069.339142,0
+WU.US,D,20180711,000000,16.6624,16.7607,16.5976,16.5976,3002014.9597828,0
+WU.US,D,20180712,000000,16.6881,16.7281,16.508,16.6881,2837338.9732925,0
+WU.US,D,20180713,000000,16.6881,16.7015,16.5547,16.6463,3264279.5525693,0
+WU.US,D,20180716,000000,16.6539,16.7244,16.4909,16.572,2951186.9268233,0
+WU.US,D,20180717,000000,16.3851,16.7358,16.3851,16.6787,4769776.765103,0
+WU.US,D,20180718,000000,16.6386,16.6911,16.3422,16.4823,6260420.4585927,0
+WU.US,D,20180719,000000,16.4412,16.6063,16.4251,16.5891,4674524.5613288,0
+WU.US,D,20180720,000000,16.5814,16.6463,16.5223,16.5814,3357560.4495006,0
+WU.US,D,20180723,000000,16.5814,16.6139,16.5166,16.5223,2749396.0269827,0
+WU.US,D,20180724,000000,16.5814,16.6139,16.4251,16.5319,5427468.3049414,0
+WU.US,D,20180725,000000,16.4995,16.6881,16.4728,16.6691,4234916.8405818,0
+WU.US,D,20180726,000000,16.6539,16.8378,16.6063,16.6787,2986436.4950079,0
+WU.US,D,20180727,000000,16.6948,16.7682,16.4566,16.5633,2931853.6418296,0
+WU.US,D,20180730,000000,16.5633,16.572,16.2868,16.4412,4542780.6247602,0
+WU.US,D,20180731,000000,16.4651,16.5395,16.3279,16.4823,6847142.8538313,0
+WU.US,D,20180801,000000,16.4728,16.6881,16.3422,16.4728,6146731.9721403,0
+WU.US,D,20180802,000000,16.4412,17.0009,16.4012,16.8349,10125298.140464,0
+WU.US,D,20180803,000000,15.9523,16.222,15.6226,15.8608,19269032.350676,0
+WU.US,D,20180806,000000,15.8447,15.9047,15.4929,15.6005,11691184.066776,0
+WU.US,D,20180807,000000,15.5921,15.8208,15.5921,15.674,9217674.4782704,0
+WU.US,D,20180808,000000,15.6893,15.7531,15.6321,15.6569,6582380.293193,0
+WU.US,D,20180809,000000,15.6569,15.7017,15.4453,15.4681,4418349.0930323,0
+WU.US,D,20180810,000000,15.3699,15.4681,15.3146,15.4024,5341678.1641887,0
+WU.US,D,20180813,000000,15.4109,15.4109,15.1784,15.329,4506212.305803,0
+WU.US,D,20180814,000000,15.3461,15.4605,15.3061,15.3795,4716296.5428413,0
+WU.US,D,20180815,000000,15.3061,15.5548,15.2642,15.4528,8087936.2567555,0
+WU.US,D,20180816,000000,15.5406,15.6435,15.387,15.4186,6583363.3238007,0
+WU.US,D,20180817,000000,15.3547,15.693,15.3547,15.4605,6828936.3296408,0
+WU.US,D,20180820,000000,15.4681,15.6159,15.4329,15.5091,4874451.165129,0
+WU.US,D,20180821,000000,15.5272,15.6005,15.4024,15.4453,4599634.8346788,0
+WU.US,D,20180822,000000,15.4357,15.6321,15.3985,15.5091,3931697.5350591,0
+WU.US,D,20180823,000000,15.5329,15.5834,15.3671,15.4453,3949674.3007617,0
+WU.US,D,20180824,000000,15.4767,15.4767,15.3461,15.387,3717646.554448,0
+WU.US,D,20180827,000000,15.428,15.4767,15.3013,15.4024,5568299.7667226,0
+WU.US,D,20180828,000000,15.4109,15.5091,15.3366,15.3795,4197845.9905029,0
+WU.US,D,20180829,000000,15.3633,15.5272,15.3366,15.4453,3698336.3502156,0
+WU.US,D,20180830,000000,15.4109,15.5272,15.3223,15.3699,4640613.6773017,0
+WU.US,D,20180831,000000,15.3223,15.5329,15.3061,15.4681,4823012.5411198,0
+WU.US,D,20180904,000000,15.4767,15.5272,15.3699,15.4186,4147772.2787889,0
+WU.US,D,20180905,000000,15.3547,15.3947,15.1745,15.2965,6422298.4273338,0
+WU.US,D,20180906,000000,15.2793,15.5491,15.2793,15.5005,5851894.1303584,0
+WU.US,D,20180907,000000,15.4605,15.5138,15.3985,15.4453,3550803.0746436,0
+WU.US,D,20180910,000000,15.4929,15.674,15.4186,15.6482,4268533.9694646,0
+WU.US,D,20180911,000000,15.5749,15.7055,15.5138,15.6655,5693629.3498914,0
+WU.US,D,20180912,000000,15.6226,15.8131,15.6082,15.7789,4326403.7328819,0
+WU.US,D,20180913,000000,15.8713,15.9619,15.4119,15.4729,9603752.6678564,0
+WU.US,D,20180914,000000,15.4729,15.5148,15.1993,15.4653,5865816.0259448,0
+WU.US,D,20180917,000000,15.4987,15.6692,15.2669,15.2918,6242270.5871801,0
+WU.US,D,20180918,000000,15.2669,15.5024,15.2508,15.4071,5464694.4255965,0
+WU.US,D,20180919,000000,15.4653,15.5558,15.3413,15.3585,5686724.0057505,0
+WU.US,D,20180920,000000,15.4071,15.4901,15.3176,15.4586,4833118.7672074,0
+WU.US,D,20180921,000000,15.5148,15.7474,15.4987,15.7131,12153076.262593,0
+WU.US,D,20180924,000000,15.6378,15.7083,15.4681,15.5072,5494808.5243843,0
+WU.US,D,20180925,000000,15.5148,15.6206,15.4729,15.4987,4909410.1255458,0
+WU.US,D,20180926,000000,15.5072,16.0019,15.4156,15.7379,11572074.748788,0
+WU.US,D,20180927,000000,15.7226,15.817,15.6139,15.6378,4192160.7793361,0
+WU.US,D,20180928,000000,15.5901,15.8046,15.5901,15.7379,5075416.4031892,0
+WU.US,D,20181001,000000,15.8131,15.9113,15.6463,15.6959,3890066.1363657,0
+WU.US,D,20181002,000000,15.7226,15.774,15.5424,15.5988,5091053.6189929,0
+WU.US,D,20181003,000000,15.6959,15.8341,15.673,15.7531,3438492.0899925,0
+WU.US,D,20181004,000000,15.7045,15.7379,15.2185,15.3585,5905895.7680012,0
+WU.US,D,20181005,000000,15.3319,15.4156,14.9316,15.004,9093420.2487545,0
+WU.US,D,20181008,000000,14.9363,14.9706,14.7352,14.88,6842836.1935914,0
+WU.US,D,20181009,000000,14.8305,15.0258,14.7389,15.004,8820995.9244789,0
+WU.US,D,20181010,000000,15.0258,15.0258,14.6579,14.6645,5986330.122999,0
+WU.US,D,20181011,000000,14.6303,14.8886,14.5226,14.5903,7502960.6554996,0
+WU.US,D,20181012,000000,14.8133,14.9057,14.5083,14.7885,6202517.1231589,0
+WU.US,D,20181015,000000,14.8056,15.0344,14.7312,14.8972,5051342.1199924,0
+WU.US,D,20181016,000000,14.9706,15.2423,14.9201,15.1917,4149643.918708,0
+WU.US,D,20181017,000000,15.1593,15.3319,15.0859,15.2088,3520811.723541,0
+WU.US,D,20181018,000000,15.1917,15.2669,15.0517,15.1441,4056918.0091744,0
+WU.US,D,20181019,000000,15.2508,15.2918,14.9706,15.0116,5023583.3079863,0
+WU.US,D,20181022,000000,15.0201,15.1021,14.8705,14.8705,9470886.1669864,0
+WU.US,D,20181023,000000,14.6645,14.8972,14.6645,14.8133,9022078.6645968,0
+WU.US,D,20181024,000000,14.8219,14.9439,14.5731,14.5903,6631789.9084559,0
+WU.US,D,20181025,000000,14.7046,14.88,14.6398,14.8056,5806945.396786,0
+WU.US,D,20181026,000000,14.6494,14.7228,14.4625,14.5493,7848327.5294691,0
+WU.US,D,20181029,000000,14.6645,14.7885,14.3624,14.5226,6794496.6863541,0
+WU.US,D,20181030,000000,14.5493,14.7551,14.5006,14.7551,7385795.3670899,0
+WU.US,D,20181031,000000,15.1354,15.1354,14.8533,14.8972,9130004.3045943,0
+WU.US,D,20181101,000000,14.8886,15.0077,14.7885,14.9201,6592480.2245277,0
+WU.US,D,20181102,000000,14.7132,15.1993,14.7046,14.7885,8359758.3829853,0
+WU.US,D,20181105,000000,14.8533,15.4024,14.8457,15.2279,8507470.0098952,0
+WU.US,D,20181106,000000,15.1851,15.39,15.1021,15.2594,5708820.6873512,0
+WU.US,D,20181107,000000,15.3099,15.4329,15.2279,15.2669,4181072.5717662,0
+WU.US,D,20181108,000000,15.2279,15.6769,15.2279,15.6645,6320915.134049,0
+WU.US,D,20181109,000000,15.5635,15.6883,15.4491,15.5387,6181464.3214457,0
+WU.US,D,20181112,000000,15.5072,15.6139,15.3099,15.3261,4528593.3004183,0
+WU.US,D,20181113,000000,15.3833,15.7951,15.3833,15.5988,7774791.1747337,0
+WU.US,D,20181114,000000,15.7045,15.8208,15.4243,15.5816,6340667.0201233,0
+WU.US,D,20181115,000000,15.5558,15.6788,15.3795,15.4901,11847002.286542,0
+WU.US,D,20181116,000000,15.4414,15.7226,15.4414,15.5988,8216356.5636921,0
+WU.US,D,20181119,000000,15.5988,15.6559,15.4071,15.4491,6410190.4697632,0
+WU.US,D,20181120,000000,15.0783,15.4491,15.0783,15.3747,5367352.3637961,0
+WU.US,D,20181121,000000,15.4329,15.4586,14.9057,15.2185,6681346.401291,0
+WU.US,D,20181123,000000,15.1088,15.2642,15.1088,15.2423,1007712.3345933,0
+WU.US,D,20181126,000000,15.3833,15.4156,15.2279,15.3004,5618263.3202575,0
+WU.US,D,20181127,000000,15.2185,15.4329,15.2185,15.3985,4260667.6263518,0
+WU.US,D,20181128,000000,15.4901,15.6788,15.4414,15.5635,7673035.4418908,0
+WU.US,D,20181129,000000,15.5463,15.5988,15.3585,15.4243,5147611.9755162,0
+WU.US,D,20181130,000000,15.4071,15.4814,15.3413,15.4653,8326697.2906255,0
+WU.US,D,20181203,000000,15.6139,15.6139,15.2423,15.4586,10446930.647905,0
+WU.US,D,20181204,000000,15.4586,15.4729,15.044,15.1593,6664853.0990668,0
+WU.US,D,20181206,000000,14.9877,15.2669,14.8572,15.2669,7408984.1883519,0
+WU.US,D,20181207,000000,15.2356,15.3319,14.88,14.9877,6236934.7348098,0
+WU.US,D,20181210,000000,15.004,15.1688,14.9267,15.1088,7682232.076157,0
+WU.US,D,20181211,000000,15.2823,15.3413,15.0658,15.1688,8897031.2961916,0
+WU.US,D,20181212,000000,15.3585,15.4071,15.2508,15.3099,7792359.8306108,0
+WU.US,D,20181213,000000,15.39,15.4987,15.2918,15.4414,7085678.3257156,0
+WU.US,D,20181214,000000,15.3156,15.4243,15.1098,15.1659,5372301.0888512,0
+WU.US,D,20181217,000000,15.1488,15.1965,14.7809,14.8647,4518896.2332816,0
+WU.US,D,20181218,000000,14.9477,14.983,14.6494,14.7238,5523788.51849,0
+WU.US,D,20181219,000000,14.7665,14.9306,14.5216,14.5903,5192295.2803333,0
+WU.US,D,20181220,000000,14.4396,14.4892,14.0459,14.208,7352530.7443801,0
+WU.US,D,20181221,000000,14.208,14.4826,13.9545,14.0393,10768210.649171,0
+WU.US,D,20181224,000000,13.9069,14.0822,13.8048,13.8048,3161409.6484295,0
+WU.US,D,20181226,000000,13.8697,14.2042,13.6981,14.1908,4826550.1923569,0
+WU.US,D,20181227,000000,14.0393,14.2643,13.8401,14.2557,4642637.4404205,0
+WU.US,D,20181228,000000,14.3005,14.3976,14.148,14.2167,3194568.3094622,0
+WU.US,D,20181231,000000,14.2167,14.2909,14.0393,14.2291,3471543.7402227,0
+WU.US,D,20190102,000000,14.0546,14.4073,14.0231,14.3005,5933979.808917,0
+WU.US,D,20190103,000000,14.1814,14.2557,14.0546,14.0727,5149023.0493342,0
+WU.US,D,20190104,000000,14.1994,14.4396,14.146,14.2557,5884218.7366065,0
+WU.US,D,20190107,000000,14.2738,14.3425,14.0727,14.2167,7475772.5677737,0
+WU.US,D,20190108,000000,14.3005,14.3825,14.1375,14.2366,7591661.0704314,0
+WU.US,D,20190109,000000,14.3148,14.6445,14.3148,14.4463,6276288.4820097,0
+WU.US,D,20190110,000000,14.3825,14.5865,14.3825,14.5216,5259210.6039425,0
+WU.US,D,20190111,000000,14.4558,14.6398,14.4558,14.6151,4734153.708235,0
+WU.US,D,20190114,000000,14.5302,14.697,14.5216,14.5979,6279547.06586,0
+WU.US,D,20190115,000000,14.5903,14.8323,14.515,14.7665,4673842.629744,0
+WU.US,D,20190116,000000,14.7904,14.9306,14.7771,14.8075,5081840.1987186,0
+WU.US,D,20190117,000000,14.8075,15.0116,14.7732,14.9563,5470843.3502411,0
+WU.US,D,20190118,000000,15.0755,15.2899,15.0154,15.2336,4279347.3061496,0
+WU.US,D,20190122,000000,15.2155,15.266,15.0258,15.0917,4573319.6193816,0
+WU.US,D,20190123,000000,15.1317,15.2155,14.9563,15.0755,4661877.3532433,0
+WU.US,D,20190124,000000,15.1058,15.2366,15.0564,15.1659,6102101.123599,0
+WU.US,D,20190125,000000,15.2336,15.2899,15.1412,15.206,7017036.1415083,0
+WU.US,D,20190128,000000,15.0992,15.2488,15.0564,15.1574,6575456.0647928,0
+WU.US,D,20190129,000000,15.1317,15.1965,14.9239,15.1231,7482834.2316165,0
+WU.US,D,20190130,000000,15.1965,15.3576,15.1231,15.2736,6645638.3652563,0
+WU.US,D,20190131,000000,15.2336,15.2899,15.1412,15.2251,9370440.7919121,0
+WU.US,D,20190201,000000,15.2488,15.491,15.2155,15.4156,8481473.7287545,0
+WU.US,D,20190204,000000,15.4071,15.4729,15.327,15.3576,6324656.3156361,0
+WU.US,D,20190205,000000,15.3576,15.6187,15.3576,15.4414,8299997.0462642,0
+WU.US,D,20190206,000000,15.4243,15.5653,15.4243,15.5158,6008422.6080975,0
+WU.US,D,20190207,000000,15.4729,15.6121,15.2622,15.2803,8299617.2628278,0
+WU.US,D,20190208,000000,14.7238,15.1145,14.5397,15.023,17146137.361965,0
+WU.US,D,20190211,000000,15.0564,15.2413,14.8238,14.9,11660920.992166,0
+WU.US,D,20190212,000000,14.9649,15.0517,14.7904,15.0077,7563382.9412953,0
+WU.US,D,20190213,000000,15.0477,15.1451,14.9649,14.9744,5669874.0008512,0
+WU.US,D,20190214,000000,14.9563,15.004,14.798,14.8075,6930515.8093972,0
+WU.US,D,20190215,000000,14.8819,14.983,14.8276,14.8486,14512498.69695,0
+WU.US,D,20190219,000000,14.8152,14.943,14.798,14.8819,7314909.1034057,0
+WU.US,D,20190220,000000,14.9067,14.943,14.839,14.8819,4892820.3037743,0
+WU.US,D,20190221,000000,14.8819,14.9067,14.6827,14.7056,6378069.3938648,0
+WU.US,D,20190222,000000,14.7484,14.9201,14.7141,14.8733,5017729.1876116,0
+WU.US,D,20190225,000000,14.9239,14.9306,14.7571,14.7732,6833674.1804674,0
+WU.US,D,20190226,000000,14.798,14.9,14.7322,14.7904,6055982.6150771,0
+WU.US,D,20190227,000000,14.7571,14.8733,14.7484,14.8486,3621316.8987697,0
+WU.US,D,20190228,000000,14.8914,15.1412,14.8486,14.9067,12163956.743311,0
+WU.US,D,20190301,000000,14.9906,15.2575,14.8647,15.1898,14037651.899274,0
+WU.US,D,20190304,000000,15.2251,15.2803,15.0755,15.206,6926073.8119659,0
+WU.US,D,20190305,000000,15.1898,15.2575,15.0258,15.0755,6473018.4003652,0
+WU.US,D,20190306,000000,15.1058,15.1574,15.0001,15.1317,5746535.7004963,0
+WU.US,D,20190307,000000,15.083,15.1574,14.6741,14.7732,6371943.5499818,0
+WU.US,D,20190308,000000,14.6494,14.9563,14.6151,14.9563,6381650.0592482,0
+WU.US,D,20190311,000000,15.0001,15.1488,14.9649,15.1488,4967233.7274405,0
+WU.US,D,20190312,000000,15.1832,15.2575,15.0992,15.1659,5786911.2959482,0
+WU.US,D,20190313,000000,15.206,15.4024,15.1412,15.35,6412246.7557729,0
+WU.US,D,20190314,000000,15.3823,15.39,15.2356,15.3404,8107069.1587758,0
+WU.US,D,20190315,000000,15.3661,15.5091,15.307,15.4748,17202045.260669,0
+WU.US,D,20190318,000000,15.5005,15.5272,15.1164,15.3309,8492553.5433202,0
+WU.US,D,20190319,000000,15.35,15.3786,15.1946,15.2403,7708200.0309087,0
+WU.US,D,20190320,000000,15.2136,15.3252,15.1459,15.1812,5350872.7002037,0
+WU.US,D,20190321,000000,15.1202,15.4595,15.1202,15.4501,5616039.1741652,0
+WU.US,D,20190322,000000,15.4081,15.4844,15.3119,15.39,4751087.6431755,0
+WU.US,D,20190325,000000,15.3309,15.4081,15.2041,15.35,4100671.7887849,0
+WU.US,D,20190326,000000,15.4424,15.6702,15.3985,15.6616,5690522.8892409,0
+WU.US,D,20190327,000000,15.6435,15.7789,15.6263,15.6616,5632083.450669,0
+WU.US,D,20190328,000000,15.7293,15.8837,15.6616,15.7112,6221731.8569694,0
+WU.US,D,20190329,000000,15.7464,15.8046,15.5329,15.5777,7190923.4500218,0
+WU.US,D,20190401,000000,15.6435,15.7569,15.6263,15.737,5095750.5539244,0
+WU.US,D,20190402,000000,15.737,16.0076,15.6702,15.9657,7663993.0290756,0
+WU.US,D,20190403,000000,16.0152,16.223,15.9657,16.082,7550180.7458124,0
+WU.US,D,20190404,000000,16.0743,16.1163,15.9799,16.04,3504268.0632922,0
+WU.US,D,20190405,000000,16.1163,16.4928,16.0915,16.3508,11735564.17432,0
+WU.US,D,20190408,000000,16.2516,16.4442,16.1544,16.4289,10557134.988521,0
+WU.US,D,20190409,000000,16.3355,16.3908,16.183,16.3431,9795461.4714962,0
+WU.US,D,20190410,000000,16.3431,16.4042,16.223,16.3355,4752310.9235263,0
+WU.US,D,20190411,000000,16.2354,16.266,16.0152,16.1668,8089295.9234231,0
+WU.US,D,20190412,000000,16.2001,16.2516,16.0028,16.1163,6436888.6158734,0
+WU.US,D,20190415,000000,16.1592,16.2001,16.0867,16.1668,3006340.5042819,0
+WU.US,D,20190416,000000,16.1744,16.2277,16.0992,16.2277,6190144.7859584,0
+WU.US,D,20190417,000000,16.2421,16.3164,16.1668,16.2754,4296087.1528698,0
+WU.US,D,20190418,000000,16.3031,16.3355,16.2097,16.2754,5658552.887417,0
+WU.US,D,20190422,000000,16.2516,16.3279,16.1783,16.2516,4643773.6433534,0
+WU.US,D,20190423,000000,16.2754,16.4442,16.266,16.3689,6970764.4606615,0
+WU.US,D,20190424,000000,16.4042,16.5013,16.3394,16.3955,5520217.2952364,0
+WU.US,D,20190425,000000,16.3431,16.3784,16.1668,16.1744,3279924.1122518,0
+WU.US,D,20190426,000000,16.2097,16.6262,16.2097,16.6063,7736860.0417324,0
+WU.US,D,20190429,000000,16.6063,16.6473,16.3031,16.3689,6950385.1975291,0
+WU.US,D,20190430,000000,16.3508,16.4489,16.2183,16.3955,6838010.2162216,0
+WU.US,D,20190501,000000,16.4613,16.4613,16.2754,16.2945,5351209.4694941,0
+WU.US,D,20190502,000000,16.285,16.3736,16.1916,16.2516,4153082.9521467,0
+WU.US,D,20190503,000000,16.2421,16.3955,16.1163,16.2754,4067471.1627315,0
+WU.US,D,20190506,000000,16.0649,16.3031,16.0486,16.2097,10764642.573293,0
+WU.US,D,20190507,000000,16.0582,16.2516,16.0333,16.1916,11130243.931074,0
+WU.US,D,20190508,000000,15.5854,16.3861,15.5777,16.1916,17858070.78919,0
+WU.US,D,20190509,000000,16.1163,16.3861,16.1163,16.1916,12746071.379286,0
+WU.US,D,20190510,000000,16.1496,16.3736,16.1258,16.3594,6461728.7606963,0
+WU.US,D,20190513,000000,16.1744,16.2354,16.0381,16.0743,5999138.8964138,0
+WU.US,D,20190514,000000,16.2001,16.3861,16.1744,16.2945,5940841.0897864,0
+WU.US,D,20190515,000000,16.2001,16.488,16.2001,16.3955,4818386.9467233,0
+WU.US,D,20190516,000000,16.4042,16.6863,16.4042,16.529,5855501.0238795,0
+WU.US,D,20190517,000000,16.4127,16.488,16.2573,16.2945,6433350.9646363,0
+WU.US,D,20190520,000000,16.1668,16.3861,16.1496,16.2183,5420440.2131153,0
+WU.US,D,20190521,000000,16.3431,16.4661,16.3031,16.3689,4193080.8624129,0
+WU.US,D,20190522,000000,16.3202,16.5433,16.266,16.4213,5237543.0146775,0
+WU.US,D,20190523,000000,16.2945,16.4442,16.2573,16.4213,6369923.983365,0
+WU.US,D,20190524,000000,16.4966,16.6987,16.2392,16.3279,5391448.6786289,0
+WU.US,D,20190528,000000,16.3431,16.5205,16.2421,16.3117,10811565.761085,0
+WU.US,D,20190529,000000,16.2754,16.3689,16.0582,16.3279,6918136.1283179,0
+WU.US,D,20190530,000000,16.3031,16.4241,16.2516,16.285,3428174.9896763,0
+WU.US,D,20190531,000000,16.1744,16.3861,16.1592,16.3594,6046057.8877036,0
+WU.US,D,20190603,000000,16.3689,16.6023,16.2945,16.3508,7524968.1614316,0
+WU.US,D,20190604,000000,16.5452,17.3392,16.4355,17.1791,22605161.264152,0
+WU.US,D,20190605,000000,17.0017,17.0351,16.5147,16.7406,14887145.614924,0
+WU.US,D,20190606,000000,16.7063,16.876,16.5976,16.8341,4959721.9887518,0
+WU.US,D,20190607,000000,16.9342,17.1037,16.876,16.9942,4032086.2573556,0
+WU.US,D,20190610,000000,17.1124,17.1695,16.8074,16.8835,7519635.4564378,0
+WU.US,D,20190611,000000,16.9503,16.977,16.7063,16.774,4946333.048927,0
+WU.US,D,20190612,000000,16.774,16.998,16.7244,16.9846,5195462.5902635,0
+WU.US,D,20190613,000000,17.0275,17.1762,16.9684,17.0866,3181090.1939688,0
+WU.US,D,20190614,000000,17.0694,17.1543,16.9417,17.1134,3236040.2410773,0
+WU.US,D,20190617,000000,17.079,17.1228,16.9122,17.0866,4557066.5669003,0
+WU.US,D,20190618,000000,16.712,16.8398,16.3527,16.6691,17429271.159501,0
+WU.US,D,20190619,000000,16.6958,16.8398,16.5671,16.7892,6660874.8151132,0
+WU.US,D,20190620,000000,16.9255,16.9846,16.7425,16.9417,8382432.0836195,0
+WU.US,D,20190621,000000,16.8569,17.1943,16.8235,17.1134,15782109.479526,0
+WU.US,D,20190624,000000,17.1543,17.1895,16.9379,16.9846,5712975.2243914,0
+WU.US,D,20190625,000000,17.0361,17.1619,16.977,16.9846,4990833.8059044,0
+WU.US,D,20190626,000000,17.0361,17.079,16.6958,16.6958,7627705.8757565,0
+WU.US,D,20190627,000000,16.7978,16.8483,16.6958,16.7625,3684173.1557608,0
+WU.US,D,20190628,000000,16.8398,16.9417,16.7892,16.9417,6398831.5878103,0
+WU.US,D,20190701,000000,17.0866,17.1581,16.875,17.019,5758004.7406284,0
+WU.US,D,20190702,000000,17.0275,17.181,16.9599,17.1714,4401428.7967235,0
+WU.US,D,20190703,000000,17.2067,17.2916,17.1181,17.2486,4429764.6277629,0
+WU.US,D,20190705,000000,17.1972,17.3516,17.1619,17.3345,3691177.1177,0
+WU.US,D,20190708,000000,17.3182,17.4497,17.2524,17.3345,4669767.826243,0
+WU.US,D,20190709,000000,17.3345,17.5984,17.2325,17.5889,5613668.1505011,0
+WU.US,D,20190710,000000,17.6738,17.7948,17.4184,17.5031,7222152.7692321,0
+WU.US,D,20190711,000000,17.5393,17.5889,17.3259,17.3849,5082753.9870423,0
+WU.US,D,20190712,000000,17.4184,17.4717,17.3687,17.4621,3463577.730186,0
+WU.US,D,20190715,000000,17.4717,17.709,17.4717,17.6929,3357620.2496549,0
+WU.US,D,20190716,000000,17.6738,17.6738,17.445,17.4879,5535827.2337767,0
+WU.US,D,20190717,000000,17.4621,17.5117,17.3553,17.3687,3454000.263358,0
+WU.US,D,20190718,000000,17.3345,17.5117,17.2916,17.4717,2782000.7497434,0
+WU.US,D,20190719,000000,17.5574,17.5651,17.3602,17.3764,3054863.6084844,0
+WU.US,D,20190722,000000,17.4279,17.4879,17.3182,17.3764,2902889.3846066,0
+WU.US,D,20190723,000000,17.4279,17.6242,17.3516,17.5984,5325330.6904111,0
+WU.US,D,20190724,000000,17.5803,17.8196,17.5393,17.7853,4712934.095565,0
+WU.US,D,20190725,000000,17.7605,17.8367,17.6832,17.752,3802209.2183481,0
+WU.US,D,20190726,000000,17.7767,17.9788,17.7767,17.9483,4939542.0594673,0
+WU.US,D,20190729,000000,17.9139,18.0645,17.9139,18.0055,4508530.8731916,0
+WU.US,D,20190730,000000,17.8024,17.8967,17.7043,17.8024,6148156.6845899,0
+WU.US,D,20190731,000000,17.8196,18.0521,17.709,17.8883,7626589.6062084,0
+WU.US,D,20190801,000000,17.8796,18.0998,17.7853,17.9645,10461718.07204,0
+WU.US,D,20190802,000000,17.3849,18.9749,17.3764,18.586,14808512.608435,0
+WU.US,D,20190805,000000,18.34,18.4592,17.8024,17.9302,9401458.1877684,0
+WU.US,D,20190806,000000,18.0055,18.2457,17.7682,18.2104,7509920.5541673,0
+WU.US,D,20190807,000000,18.1361,18.2876,17.9825,18.2296,7418699.0906225,0
+WU.US,D,20190808,000000,18.4087,18.4792,18.2104,18.4087,4415233.1902522,0
+WU.US,D,20190809,000000,18.3991,18.6032,18.3324,18.3906,5226348.8454306,0
+WU.US,D,20190812,000000,18.3134,18.4401,18.1275,18.1446,3720450.8669501,0
+WU.US,D,20190813,000000,18.1942,18.2962,18.0865,18.238,11157348.088759,0
+WU.US,D,20190814,000000,18.0332,18.1275,17.6538,17.6929,8112436.4849114,0
+WU.US,D,20190815,000000,17.7767,17.9387,17.7729,17.7853,6228985.5107813,0
+WU.US,D,20190816,000000,17.8701,18.1094,17.8701,17.9645,7298927.7744331,0
+WU.US,D,20190819,000000,18.0903,18.2666,18.0608,18.2199,3982061.8545408,0
+WU.US,D,20190820,000000,18.2296,18.3324,18.0732,18.2199,4095348.5259209,0
+WU.US,D,20190821,000000,18.34,18.5689,18.2876,18.544,4886755.3091711,0
+WU.US,D,20190822,000000,18.6126,18.7203,18.4497,18.6536,5072552.2905328,0
+WU.US,D,20190823,000000,18.5689,18.6536,18.157,18.2104,3930203.5803254,0
+WU.US,D,20190826,000000,18.34,18.4764,18.2457,18.4497,4874603.2883287,0
+WU.US,D,20190827,000000,18.5011,18.6584,18.4401,18.6289,6893340.0467667,0
+WU.US,D,20190828,000000,18.5945,18.7489,18.4249,18.7146,4623475.1628857,0
+WU.US,D,20190829,000000,18.8518,18.9224,18.7489,18.8424,4256685.1458963,0
+WU.US,D,20190830,000000,18.9443,19.011,18.7718,18.8424,4033335.7658441,0
+WU.US,D,20190903,000000,18.7489,18.8167,18.6213,18.688,6737609.9535445,0
+WU.US,D,20190904,000000,18.79,18.9863,18.7394,18.971,4942021.1430596,0
+WU.US,D,20190905,000000,19.1311,19.3942,19.0539,19.2512,6874853.4060638,0
+WU.US,D,20190906,000000,19.2428,19.5439,19.1664,19.4647,4297776.2449493,0
+WU.US,D,20190909,000000,19.4972,19.8814,19.4714,19.847,8244809.8967893,0
+WU.US,D,20190910,000000,19.7802,19.906,19.561,19.7802,7876353.8684816,0
+WU.US,D,20190911,000000,19.8279,20.2312,19.7117,20.2215,8991827.1303666,0
+WU.US,D,20190912,000000,20.2903,20.5199,20.1463,20.2388,8313805.6362951,0
+WU.US,D,20190913,000000,20.3246,20.3932,19.9938,20.0662,6248245.3569891,0
+WU.US,D,20190916,000000,19.8175,19.9033,19.4867,19.5506,9738176.0709908,0
+WU.US,D,20190917,000000,19.6364,19.6545,19.419,19.6364,5872888.1810426,0
+WU.US,D,20190918,000000,20.1863,20.1863,19.3285,19.5944,6799040.4489603,0
+WU.US,D,20190919,000000,19.5687,19.6125,19.4486,19.5096,5009797.7987168,0
+WU.US,D,20190920,000000,19.5468,19.6287,19.2637,19.338,9692701.7255354,0
+WU.US,D,20190923,000000,19.1998,19.5,19.1998,19.2428,9773721.4925706,0
+WU.US,D,20190924,000000,19.4333,19.5687,18.625,18.8214,17586648.37978,0
+WU.US,D,20190925,000000,18.9853,19.217,18.7441,19.1911,10024100.542396,0
+WU.US,D,20190926,000000,19.2341,19.419,19.114,19.2771,5597877.762372,0
+WU.US,D,20190927,000000,19.604,19.9299,19.5592,19.8012,10790474.141728,0
+WU.US,D,20190930,000000,19.7851,20.0929,19.7755,19.9033,7383664.5931686,0
+WU.US,D,20191001,000000,19.948,20.0662,19.8775,19.948,5170546.9084037,0
+WU.US,D,20191002,000000,19.7392,19.8251,19.4686,19.5592,10907933.185282,0
+WU.US,D,20191003,000000,19.5181,19.6992,19.3285,19.6726,7600731.8096358,0
+WU.US,D,20191004,000000,19.7574,20.05,19.6992,20.0244,6755999.0255746,0
+WU.US,D,20191007,000000,19.9033,20.1187,19.7231,20.0328,4241087.796862,0
+WU.US,D,20191008,000000,19.9118,20.0244,19.7146,19.8946,6404210.4543266,0
+WU.US,D,20191009,000000,20.0167,20.1005,19.8251,20.0843,5396236.8874801,0
+WU.US,D,20191010,000000,20.0758,20.2559,20.0167,20.2388,6342052.9149288,0
+WU.US,D,20191011,000000,20.3684,20.4694,20.1768,20.3846,5290127.2837493,0
+WU.US,D,20191014,000000,20.3769,20.4465,20.2215,20.4104,5708120.9206326,0
+WU.US,D,20191015,000000,20.4465,20.5971,20.2731,20.5924,5005738.7320986,0
+WU.US,D,20191016,000000,20.5466,20.6419,20.4418,20.5839,4574878.619897,0
+WU.US,D,20191017,000000,20.6258,20.763,20.4657,20.5648,4162877.5879565,0
+WU.US,D,20191018,000000,20.5228,20.7286,20.4285,20.6419,4198270.8863365,0
+WU.US,D,20191021,000000,20.7363,20.9355,20.6506,20.9175,4738619.8355532,0
+WU.US,D,20191022,000000,20.926,21.0203,20.8221,20.8221,5251200.530634,0
+WU.US,D,20191023,000000,20.8059,21.0729,20.741,21.0642,4753346.4104098,0
+WU.US,D,20191024,000000,21.09,21.2958,21.0032,21.2777,4530064.1743907,0
+WU.US,D,20191025,000000,21.2615,21.4293,21.2215,21.3215,5336874.2184546,0
+WU.US,D,20191028,000000,21.4245,21.7304,21.4055,21.4922,8921167.4777938,0
+WU.US,D,20191029,000000,21.5189,21.8448,21.4512,21.5008,7235685.4392525,0
+WU.US,D,20191030,000000,21.5189,21.6733,21.2348,21.6485,7232602.0593634,0
+WU.US,D,20191031,000000,21.6133,21.6981,21.3568,21.5275,10277694.112799,0
+WU.US,D,20191101,000000,21.6828,23.0392,21.4922,22.7476,16752942.954009,0
+WU.US,D,20191104,000000,22.8257,23.1422,22.6512,22.858,15502941.37644,0
+WU.US,D,20191105,000000,22.8409,22.9715,22.7389,22.7723,10365722.038276,0
+WU.US,D,20191106,000000,22.9534,23.632,22.7809,23.5977,8737007.1322357,0
+WU.US,D,20191107,000000,23.6502,24.0524,23.5024,23.9323,9188173.0687835,0
+WU.US,D,20191108,000000,23.8465,23.9896,23.6759,23.9409,6794058.1518887,0
+WU.US,D,20191111,000000,23.8645,23.8645,23.4338,23.5024,9585717.1511249,0
+WU.US,D,20191112,000000,23.0221,23.1946,22.7389,22.8943,12498976.092323,0
+WU.US,D,20191113,000000,22.8333,23.0392,22.4891,22.6788,8640345.9528947,0
+WU.US,D,20191114,000000,22.6341,22.8496,22.4988,22.7476,6257337.0787036,0
+WU.US,D,20191115,000000,22.8848,23.0745,22.8257,23.0221,9010311.6728185,0
+WU.US,D,20191118,000000,22.9267,23.4004,22.9267,23.2622,8640474.995333,0
+WU.US,D,20191119,000000,23.2975,23.6139,23.2975,23.4958,6391801.397733,0
+WU.US,D,20191120,000000,23.3567,23.4776,23.0221,23.1688,7032835.971767,0
+WU.US,D,20191121,000000,23.1002,23.2537,23.0782,23.2194,6888678.7821027,0
+WU.US,D,20191122,000000,23.2717,23.4091,23.1859,23.1946,5975699.3341536,0
+WU.US,D,20191125,000000,23.3395,23.6635,23.3318,23.5195,7800005.8573655,0
+WU.US,D,20191126,000000,23.4691,23.6273,23.4091,23.511,34762554.67824,0
+WU.US,D,20191127,000000,23.572,23.6502,23.2537,23.4338,6321575.033998,0
+WU.US,D,20191129,000000,23.3318,23.4167,23.0649,23.0916,4575163.9820371,0
+WU.US,D,20191202,000000,23.0392,23.2155,22.9887,23.1155,5384176.1405576,0
+WU.US,D,20191203,000000,22.858,23.104,22.817,22.9801,8274410.9732,0
+WU.US,D,20191204,000000,23.0392,23.3233,22.9715,22.9887,6520087.4166038,0
+WU.US,D,20191205,000000,22.9801,23.0782,22.8848,23.0573,6009902.9241995,0
+WU.US,D,20191206,000000,23.1603,23.3061,23.0573,23.0745,4845627.4907249,0
+WU.US,D,20191209,000000,23.0125,23.2794,22.9963,23.1335,5697710.4481455,0
+WU.US,D,20191210,000000,23.0831,23.1774,22.9963,23.0305,5736202.8632974,0
+WU.US,D,20191211,000000,23.0477,23.1002,22.7723,22.8409,5171172.1872107,0
+WU.US,D,20191212,000000,22.7723,23.2537,22.7723,23.2366,9250735.5706302,0
+WU.US,D,20191213,000000,23.1507,23.4091,23.1507,23.3928,5434961.1593709,0
+WU.US,D,20191216,000000,23.5034,23.7551,23.4167,23.4786,9656254.0560125,0
+WU.US,D,20191217,000000,23.4091,23.5997,23.2013,23.245,7064087.3226131,0
+WU.US,D,20191218,000000,23.2537,23.3651,23.2269,23.2537,6556582.2967747,0
+WU.US,D,20191219,000000,23.2013,23.5252,23.0497,23.512,6142860.6989892,0
+WU.US,D,20191220,000000,23.7388,23.9552,23.4701,23.7388,17084225.317938,0
+WU.US,D,20191223,000000,23.6855,23.7636,23.43,23.4882,4065913.2113415,0
+WU.US,D,20191224,000000,23.4786,23.5739,23.4167,23.4252,1235226.7429406,0
+WU.US,D,20191226,000000,23.4252,23.634,23.4091,23.6159,2996931.9466618,0
+WU.US,D,20191227,000000,23.6769,23.8017,23.5302,23.6855,3858610.2060441,0
+WU.US,D,20191230,000000,23.6426,23.6855,23.1583,23.1755,5074299.0845156,0
+WU.US,D,20191231,000000,23.1231,23.2708,23.0544,23.1755,3785217.5815041,0
+WU.US,D,20200102,000000,23.287,23.388,22.6045,22.6646,9388684.0354956,0
+WU.US,D,20200103,000000,22.3872,22.7599,22.3005,22.5874,5770756.8612654,0
+WU.US,D,20200106,000000,22.4311,22.5778,22.1594,22.369,9266047.5575243,0
+WU.US,D,20200107,000000,22.329,22.7427,22.2509,22.474,7143839.7460261,0
+WU.US,D,20200108,000000,22.5177,22.8905,22.4311,22.6741,6893814.2514995,0
+WU.US,D,20200109,000000,22.7856,23.1069,22.7762,23.0715,7993406.9004612,0
+WU.US,D,20200110,000000,23.1583,23.2088,22.6999,22.7247,6016231.2493071,0
+WU.US,D,20200113,000000,22.7856,22.9858,22.5778,22.9324,8375194.1666902,0
+WU.US,D,20200114,000000,22.9591,23.1489,22.9401,23.0802,5213253.66075,0
+WU.US,D,20200115,000000,23.1489,23.4252,23.0715,23.4252,5642881.0504712,0
+WU.US,D,20200116,000000,23.5568,23.8761,23.3928,23.8761,5861958.3914254,0
+WU.US,D,20200117,000000,23.9285,24.1363,23.8417,24.0313,8624886.039303,0
+WU.US,D,20200121,000000,23.9799,24.0152,23.6063,23.6426,8854337.1333513,0
+WU.US,D,20200122,000000,23.8504,24.123,23.6607,23.8685,4260349.7413208,0
+WU.US,D,20200123,000000,23.8332,24.0152,23.5825,24.0152,4903418.5697286,0
+WU.US,D,20200124,000000,23.8417,23.8846,23.3395,23.4519,6118099.23858,0
+WU.US,D,20200127,000000,22.9935,23.652,22.9763,23.4958,7228783.2424881,0
+WU.US,D,20200128,000000,23.5653,23.9065,23.5376,23.7894,5184172.9505947,0
+WU.US,D,20200129,000000,23.8504,23.9361,23.7293,23.8065,4276365.6914354,0
+WU.US,D,20200130,000000,23.6244,23.9018,23.4252,23.8846,4195738.2973429,0
+WU.US,D,20200131,000000,23.797,23.8761,23.1936,23.2794,15527622.054184,0
+WU.US,D,20200203,000000,23.4519,23.634,23.3347,23.4434,5077870.3077692,0
+WU.US,D,20200204,000000,23.695,23.8846,23.6387,23.7636,6061303.7796903,0
+WU.US,D,20200205,000000,23.9105,24.2831,23.8285,24.1621,6703627.7289822,0
+WU.US,D,20200206,000000,24.2574,24.448,24.0924,24.2048,6622244.9645187,0
+WU.US,D,20200207,000000,24.1363,24.2574,23.837,23.9285,4777077.6295631,0
+WU.US,D,20200210,000000,23.9552,24.6024,23.8685,24.49,7809532.9661688,0
+WU.US,D,20200211,000000,24.568,24.6167,24.2659,24.4394,11109169.097725,0
+WU.US,D,20200212,000000,22.7952,22.9591,22.1955,22.6141,23627662.072008,0
+WU.US,D,20200213,000000,22.5778,23.0191,22.3968,22.553,10391147.595137,0
+WU.US,D,20200214,000000,22.6379,22.8533,22.5922,22.7084,6736404.5083275,0
+WU.US,D,20200218,000000,22.8448,22.9,22.2328,22.3196,8442390.6559375,0
+WU.US,D,20200219,000000,22.329,22.9163,22.128,22.6912,10417237.248448,0
+WU.US,D,20200220,000000,22.6226,22.9401,22.5274,22.9324,7722704.191156,0
+WU.US,D,20200221,000000,22.7952,22.8629,22.1194,22.3005,14946326.785235,0
+WU.US,D,20200224,000000,21.6361,21.8954,21.496,21.7314,9348008.3901466,0
+WU.US,D,20200225,000000,21.8086,21.8515,20.7793,20.8201,9989155.2206107,0
+WU.US,D,20200226,000000,20.8984,21.1939,20.5886,20.6048,8001308.9138416,0
+WU.US,D,20200227,000000,20.1892,20.3503,19.6154,19.6525,12180039.837458,0
+WU.US,D,20200228,000000,19.1083,19.6107,18.9052,19.3761,16301025.843593,0
+WU.US,D,20200302,000000,19.4972,20.3369,19.3104,20.3284,11235122.910575,0
+WU.US,D,20200303,000000,20.1987,20.8288,19.602,19.949,12222811.635587,0
+WU.US,D,20200304,000000,20.2855,20.7993,20.1711,20.6839,7902570.4659804,0
+WU.US,D,20200305,000000,20.1892,20.4151,19.3151,19.3676,13424428.593523,0
+WU.US,D,20200306,000000,18.5716,19.5801,18.5364,19.3428,19143225.415398,0
+WU.US,D,20200309,000000,18.035,18.6413,17.3182,17.4554,13140514.246605,0
+WU.US,D,20200310,000000,18.0265,18.9519,17.7138,18.9519,10668631.851772,0
+WU.US,D,20200311,000000,18.3897,18.9863,18.3124,18.8052,16084717.144874,0
+WU.US,D,20200312,000000,17.5508,18.726,17.4192,17.8967,17893034.995235,0
+WU.US,D,20200313,000000,18.7537,19.3761,18.4764,19.1511,23459519.774816,0
+WU.US,D,20200316,000000,17.5204,18.5574,16.672,18.2199,11541582.964814,0
+WU.US,D,20200317,000000,18.4659,20.2655,18.2199,19.7241,12758595.839687,0
+WU.US,D,20200318,000000,18.6307,19.906,17.6423,18.8404,13009363.065952,0
+WU.US,D,20200319,000000,18.7347,19.0072,17.2762,17.547,10357557.743517,0
+WU.US,D,20200320,000000,17.5204,17.669,16.0172,16.06,11809400.578953,0
+WU.US,D,20200323,000000,16.0686,16.6987,15.4787,16.2193,10123796.841852,0
+WU.US,D,20200324,000000,16.7511,17.487,16.1039,16.7073,8237563.5868559,0
+WU.US,D,20200325,000000,16.7511,17.3239,15.9895,16.8216,10019891.450829,0
+WU.US,D,20200326,000000,16.7778,18.2686,16.7339,18.1494,9314597.9389902,0
+WU.US,D,20200327,000000,17.792,18.0188,17.0828,17.2581,6906722.6918383,0
+WU.US,D,20200330,000000,17.4326,17.4326,16.182,16.5319,9462384.0538114,0
+WU.US,D,20200331,000000,16.4109,16.7339,15.776,15.8504,10369775.859267,0
+WU.US,D,20200401,000000,15.2813,16.0353,15.2022,15.387,9414150.5082511,0
+WU.US,D,20200402,000000,15.4738,16.4022,15.3176,15.6055,9716943.8688146,0
+WU.US,D,20200403,000000,15.4662,15.7198,15.2908,15.492,5270990.1852269,0
+WU.US,D,20200406,000000,16.0172,16.917,15.7474,16.8035,8275504.1619867,0
+WU.US,D,20200407,000000,17.3192,17.7349,16.9475,17.3812,9263500.2807734,0
+WU.US,D,20200408,000000,17.4326,17.8749,17.2228,17.7128,8226063.0729586,0
+WU.US,D,20200409,000000,17.7833,18.2037,17.5517,17.6518,6809037.5659944,0
+WU.US,D,20200413,000000,17.5651,17.7749,17.2925,17.4326,5289853.4619898,0
+WU.US,D,20200414,000000,17.8358,17.9845,17.4593,17.6261,4902532.0586683,0
+WU.US,D,20200415,000000,17.3192,17.3192,16.6948,16.7254,5119151.2985405,0
+WU.US,D,20200416,000000,16.9426,16.996,16.5319,16.7682,4618708.9856702,0
+WU.US,D,20200417,000000,17.1362,17.4688,17.1362,17.4241,6035707.2153709,0
+WU.US,D,20200420,000000,17.2315,17.3812,16.568,16.9007,7776144.5466482,0
+WU.US,D,20200421,000000,16.6281,16.6681,16.2364,16.3394,6759387.7009886,0
+WU.US,D,20200422,000000,16.672,16.7073,16.3936,16.5319,6488013.5513537,0
+WU.US,D,20200423,000000,16.6463,16.8312,16.4804,16.6463,6428727.4684908,0
+WU.US,D,20200424,000000,16.7873,16.7911,15.877,16.1734,9840514.0684944,0
+WU.US,D,20200427,000000,16.2593,16.7778,15.9857,16.7254,7883040.9945154,0
+WU.US,D,20200428,000000,16.996,17.0962,16.3155,16.7254,9466723.2369422,0
+WU.US,D,20200429,000000,17.101,17.6423,16.9265,17.4507,6640187.1090794,0
+WU.US,D,20200430,000000,17.3545,17.3993,16.4022,16.672,6674947.7847738,0
+WU.US,D,20200501,000000,16.3479,16.6147,16.1086,16.1907,12206305.743856,0
+WU.US,D,20200504,000000,16.0525,16.5271,15.7674,16.4804,10409966.808628,0
+WU.US,D,20200505,000000,16.6033,17.1705,16.5939,16.9265,9312487.0984536,0
+WU.US,D,20200506,000000,16.8912,17.2849,16.4109,17.0217,10835030.502357,0
+WU.US,D,20200507,000000,17.241,17.5241,16.8655,17.0046,7897604.9549171,0
+WU.US,D,20200508,000000,17.1972,17.5813,17.1191,17.4241,7837973.7097598,0
+WU.US,D,20200511,000000,17.3449,17.4413,16.8216,16.8817,6567281.2787786,0
+WU.US,D,20200512,000000,16.9265,16.9875,16.4899,16.4985,5546256.5905232,0
+WU.US,D,20200513,000000,16.4623,16.5586,15.8732,16.0172,5204721.122935,0
+WU.US,D,20200514,000000,15.8331,16.0781,15.349,16.0686,6833910.2337083,0
+WU.US,D,20200515,000000,15.9391,16.6987,15.7807,16.2364,16696822.082826,0
+WU.US,D,20200518,000000,16.5852,17.0617,16.5166,16.9617,6818932.9178536,0
+WU.US,D,20200519,000000,16.8741,16.8741,16.3479,16.4022,5186701.3430863,0
+WU.US,D,20200520,000000,16.6033,16.8312,16.4623,16.7254,4032386.3072529,0
+WU.US,D,20200521,000000,16.7254,16.8074,16.4718,16.5166,4746865.9621024,0
+WU.US,D,20200522,000000,16.5852,16.7511,16.4232,16.6186,4254942.5484155,0
+WU.US,D,20200526,000000,17.057,17.4946,16.8741,17.3278,7137864.9762171,0
+WU.US,D,20200527,000000,17.5899,17.8883,17.5107,17.7386,9415454.5712664,0
+WU.US,D,20200528,000000,17.8967,18.0922,17.5022,17.8177,10126665.151011,0
+WU.US,D,20200529,000000,17.6966,17.8082,17.3812,17.5022,16508468.382584,0
+WU.US,D,20200601,000000,17.5107,18.2542,17.3993,18.1065,10375191.445176,0
+WU.US,D,20200602,000000,20.3274,20.6591,19.9594,20.1539,27862287.255696,0
+WU.US,D,20200603,000000,20.2836,20.4237,19.8365,20.0214,8218969.9353503,0
+WU.US,D,20200604,000000,19.9594,20.641,19.8699,20.5437,9240693.3411989,0
+WU.US,D,20200605,000000,21.0966,21.6943,21.0003,21.4645,8929700.0156086,0
+WU.US,D,20200608,000000,21.6209,21.7781,21.3091,21.6991,7843960.0199495,0
+WU.US,D,20200609,000000,21.273,21.4245,20.9394,21.3235,5474575.0896985,0
+WU.US,D,20200610,000000,20.9308,21.1014,20.4942,20.7296,9745608.0761403,0
+WU.US,D,20200611,000000,20.1081,20.2225,19.6201,19.6717,8569534.1771221,0
+WU.US,D,20200612,000000,20.1768,20.1863,19.3028,19.6888,7849879.186106,0
+WU.US,D,20200615,000000,19.1541,19.7031,18.8357,19.5267,5999326.689881,0
+WU.US,D,20200616,000000,19.9661,20.0187,19.3132,19.42,7773989.6428401,0
+WU.US,D,20200617,000000,19.3495,19.4639,19.1807,19.3132,6153384.4770319,0
+WU.US,D,20200618,000000,19.1636,19.3361,18.9863,19.1464,7108337.3385924,0
+WU.US,D,20200619,000000,19.4991,19.56,18.8948,19.0835,13434200.148571,0
+WU.US,D,20200622,000000,19.1016,19.4009,18.8719,19.2075,3853976.2186435,0
+WU.US,D,20200623,000000,19.4543,19.4991,19.0969,19.1369,5832384.592278,0
+WU.US,D,20200624,000000,19.012,19.076,18.422,18.5002,7302855.7003618,0
+WU.US,D,20200625,000000,18.4306,18.7051,18.3248,18.6956,4482064.5838202,0
+WU.US,D,20200626,000000,18.6174,18.7432,18.3591,18.6422,6654018.7798715,0
+WU.US,D,20200629,000000,18.7928,18.9519,18.7004,18.81,5408481.2313677,0
+WU.US,D,20200630,000000,18.7747,19.1807,18.687,19.0921,4745695.1380276,0
+WU.US,D,20200701,000000,19.2875,19.6583,19.1541,19.1541,5200626.3860494,0
+WU.US,D,20200702,000000,19.3571,19.4295,18.9777,19.031,4513195.2852321,0
+WU.US,D,20200706,000000,19.3408,19.4104,19.0407,19.0921,5187722.1422127,0
+WU.US,D,20200707,000000,18.9519,19.0921,18.5098,18.5364,4642765.4337333,0
+WU.US,D,20200708,000000,18.5288,18.6689,18.4087,18.5983,4783550.7339917,0
+WU.US,D,20200709,000000,18.6689,18.6689,17.9359,18.3067,6865751.1930941,0
+WU.US,D,20200710,000000,18.2723,18.9072,18.2095,18.8357,5892334.771592,0
+WU.US,D,20200713,000000,19.0044,19.42,18.7384,18.9606,6202547.5477989,0
+WU.US,D,20200714,000000,18.748,19.0539,18.6499,19.0407,5436604.0899276,0
+WU.US,D,20200715,000000,19.3666,19.6488,19.1721,19.542,4019918.4996305,0
+WU.US,D,20200716,000000,19.439,19.6097,19.3266,19.3838,3056824.4240724,0
+WU.US,D,20200717,000000,19.4896,19.5173,19.2026,19.42,3944419.2310562,0
+WU.US,D,20200720,000000,19.3408,19.4104,19.1187,19.3408,3754735.2396606,0
+WU.US,D,20200721,000000,19.4543,19.6307,19.1894,19.2875,5339001.8449994,0
+WU.US,D,20200722,000000,19.3571,20.3646,19.3571,20.0204,9109569.4378097,0
+WU.US,D,20200723,000000,20.0462,20.436,20.0204,20.0644,6237577.8487507,0
+WU.US,D,20200724,000000,20.0462,20.233,19.7241,19.8432,5374985.8010445,0
+WU.US,D,20200727,000000,19.8337,20.1825,19.7193,20.091,5527126.8358794,0
+WU.US,D,20200728,000000,20.0728,20.1349,19.7993,19.8337,3586307.5803282,0
+WU.US,D,20200729,000000,19.9413,21.3359,19.9232,21.3263,12111684.064517,0
+WU.US,D,20200730,000000,21.1233,21.5484,21.0003,21.3968,8725273.7124738,0
+WU.US,D,20200731,000000,21.4598,21.5733,21.1939,21.4416,13307669.316687,0
+WU.US,D,20200803,000000,21.4769,21.6009,20.7182,21.3797,9265533.4860218,0
+WU.US,D,20200804,000000,21.3625,21.5169,21.0803,21.3625,9107909.7212447,0
+WU.US,D,20200805,000000,21.5122,22.1918,19.8432,20.2063,11969542.244966,0
+WU.US,D,20200806,000000,20.214,20.5675,20.0376,20.0987,5654393.1047493,0
+WU.US,D,20200807,000000,19.9757,20.5953,19.8079,20.5486,6198451.7617875,0
+WU.US,D,20200810,000000,20.6019,20.9346,20.5486,20.6467,4792864.8703155,0
+WU.US,D,20200811,000000,20.7182,20.9832,20.4523,20.5151,4499744.4470019,0
+WU.US,D,20200812,000000,20.6019,20.7801,20.4694,20.6372,3578690.9290881,0
+WU.US,D,20200813,000000,20.6115,20.7087,20.4904,20.7,3096633.4917458,0
+WU.US,D,20200814,000000,20.6372,21.0098,20.6019,20.8765,3964171.1171305,0
+WU.US,D,20200817,000000,20.9298,21.3225,20.8154,21.1595,6558131.8551607,0
+WU.US,D,20200818,000000,21.1776,21.1776,20.8678,21.0003,4782151.2005545,0
+WU.US,D,20200819,000000,21.0003,21.1547,20.8059,20.9298,3192081.8819912,0
+WU.US,D,20200820,000000,20.7973,20.9508,20.6115,20.6372,3981238.2910114,0
+WU.US,D,20200821,000000,20.7,20.8154,20.5675,20.744,10549654.723597,0
+WU.US,D,20200824,000000,20.9212,21.1462,20.8602,21.1233,2838298.923139,0
+WU.US,D,20200825,000000,21.1776,21.3359,21.0098,21.1071,2273397.2894906,0
+WU.US,D,20200826,000000,21.1776,21.2825,20.9298,21.1071,2306180.363589,0
+WU.US,D,20200827,000000,21.2034,21.3006,20.8278,21.0622,2790225.8937824,0
+WU.US,D,20200828,000000,21.1319,21.2434,21.0003,21.1595,3444765.8605733,0
+WU.US,D,20200831,000000,21.2034,21.2034,20.8231,20.8316,4589434.1872947,0
+WU.US,D,20200901,000000,20.8231,20.9346,20.6333,20.8412,3005723.6184789,0
+WU.US,D,20200902,000000,20.886,21.2663,20.6019,21.1691,3925800.4005382,0
+WU.US,D,20200903,000000,21.1319,21.2034,20.3513,20.5151,3729157.5596006,0
+WU.US,D,20200904,000000,20.6115,20.7525,20.1168,20.3379,3394697.3944869,0
+WU.US,D,20200908,000000,20.1254,20.294,19.8118,19.9661,4519012.6862137,0
+WU.US,D,20200909,000000,20.2493,20.294,20.0244,20.0376,4263905.2276918,0
+WU.US,D,20200910,000000,20.1349,20.1921,19.5553,19.5963,4293449.6513247,0
+WU.US,D,20200911,000000,19.6841,19.6841,19.2875,19.5354,3580238.3892228,0
+WU.US,D,20200914,000000,19.7117,20.0728,19.6583,19.9319,4283945.6232826,0
+WU.US,D,20200915,000000,20.1949,20.4275,19.9547,20.0081,4133420.2417412,0
+WU.US,D,20200916,000000,20.0701,20.3236,19.9461,19.9709,3934111.5728695,0
+WU.US,D,20200917,000000,19.7221,20.1758,19.5429,20.1682,3444950.5066639,0
+WU.US,D,20200918,000000,20.1511,20.499,20.1415,20.2044,5339246.2912445,0
+WU.US,D,20200921,000000,19.9461,20.0795,19.3656,19.561,4349490.788969,0
+WU.US,D,20200922,000000,19.6774,19.7345,19.3999,19.6592,2289020.8666627,0
+WU.US,D,20200923,000000,19.625,19.6774,18.8575,19.0797,4587439.7996903,0
+WU.US,D,20200924,000000,19.0169,19.6154,18.79,19.2045,3905842.885863,0
+WU.US,D,20200925,000000,19.0616,19.3609,18.9692,19.2408,2479043.7255996,0
+WU.US,D,20200928,000000,19.481,19.6955,19.3562,19.6154,3442211.2399439,0
+WU.US,D,20200929,000000,19.625,19.7755,19.379,19.4285,2668186.3682292,0
+WU.US,D,20200930,000000,19.4447,19.6411,18.9901,19.116,5201124.7206691,0
+WU.US,D,20201001,000000,19.1598,19.3999,18.8385,19.1598,4670674.270688,0
+WU.US,D,20201002,000000,18.91,19.3018,18.7767,19.0883,3330269.5474741,0
+WU.US,D,20201005,000000,18.9815,19.3475,18.9281,19.1598,3756321.5174396,0
+WU.US,D,20201006,000000,19.2579,19.7392,19.1598,19.3828,5459256.8080514,0
+WU.US,D,20201007,000000,19.5267,19.8375,19.419,19.6411,3876052.9668595,0
+WU.US,D,20201008,000000,19.7479,20.0701,19.7268,19.909,2558219.1299792,0
+WU.US,D,20201009,000000,20.0701,20.2044,19.7851,19.8279,3682232.2735577,0
+WU.US,D,20201012,000000,19.8822,19.9623,19.6154,19.866,2577578.6431108,0
+WU.US,D,20201013,000000,19.7851,19.8566,19.2665,19.3113,3558473.2312849,0
+WU.US,D,20201014,000000,19.3656,19.6907,19.3656,19.4991,4181356.8847808,0
+WU.US,D,20201015,000000,19.2045,19.7755,19.1864,19.7669,3247767.3660859,0
+WU.US,D,20201016,000000,19.7946,19.9137,19.6068,19.6859,3038504.5943263,0
+WU.US,D,20201019,000000,19.7136,19.7441,19.3438,19.3562,2722846.8566955,0
+WU.US,D,20201020,000000,19.481,19.6859,19.2979,19.3209,2958622.0793494,0
+WU.US,D,20201021,000000,19.3389,19.6154,19.1864,19.3656,3358094.4543878,0
+WU.US,D,20201022,000000,19.3924,19.9003,19.2227,19.8279,3193000.9159426,0
+WU.US,D,20201023,000000,19.9547,20.0748,19.5801,19.5973,3523770.2574939,0
+WU.US,D,20201026,000000,19.3828,19.4046,18.767,19.0797,4925250.8716995,0
+WU.US,D,20201027,000000,18.9901,19.0663,18.5983,18.5983,4714022.0387242,0
+WU.US,D,20201028,000000,18.2847,18.545,17.9835,18.0702,6476333.6369932,0
+WU.US,D,20201029,000000,18.1351,18.7595,18.0635,18.6422,11468430.590018,0
+WU.US,D,20201030,000000,18.4021,18.4458,17.0056,17.3402,9099028.8737587,0
+WU.US,D,20201102,000000,17.5994,18.2943,17.5098,18.1351,6774626.2490965,0
+WU.US,D,20201103,000000,18.3134,18.4954,18.2504,18.3753,4525914.8829781,0
+WU.US,D,20201104,000000,18.3038,18.3705,17.9558,18.0369,6374630.3604262,0
+WU.US,D,20201105,000000,18.2686,18.8747,18.2686,18.625,4972628.3308395,0
+WU.US,D,20201106,000000,18.6603,18.6603,18.2189,18.3658,4713412.4968,0
+WU.US,D,20201109,000000,19.0978,19.847,19.0978,19.1244,5679888.9530191,0
+WU.US,D,20201110,000000,19.2951,19.3562,19.1111,19.3209,5540614.3935025,0
+WU.US,D,20201111,000000,19.419,19.5267,18.5279,18.7595,6925300.6064611,0
+WU.US,D,20201112,000000,18.6784,18.83,18.4068,18.6079,4206193.8822272,0
+WU.US,D,20201113,000000,18.7223,19.0358,18.6556,18.9462,3604418.6340968,0
+WU.US,D,20201116,000000,19.0454,19.5134,18.8968,19.4381,4943958.8778862,0
+WU.US,D,20201117,000000,19.3294,19.5039,19.1731,19.4714,2952707.1096949,0
+WU.US,D,20201118,000000,19.4447,19.5314,19.2665,19.2761,3923858.4692096,0
+WU.US,D,20201119,000000,19.2494,19.3962,19.0931,19.2045,4341240.4659176,0
+WU.US,D,20201120,000000,19.1244,19.1378,18.5402,18.6422,4067222.5199845,0
+WU.US,D,20201123,000000,18.767,19.2026,18.6689,19.0358,3523953.854459,0
+WU.US,D,20201124,000000,19.2227,20.0795,19.1244,20.0081,6059884.3128681,0
+WU.US,D,20201125,000000,20.0338,20.3731,19.8108,20.1415,5393824.9479206,0
+WU.US,D,20201127,000000,20.132,20.1682,20.0033,20.0882,2091451.6478951,0
+WU.US,D,20201130,000000,20.0177,20.1758,19.8242,20.1235,8607782.146029,0
+WU.US,D,20201201,000000,20.2664,20.5791,20.1415,20.1596,4542368.3184327,0
+WU.US,D,20201202,000000,20.0701,20.2359,19.8822,19.909,5033492.2984771,0
+WU.US,D,20201203,000000,19.9271,20.0081,19.522,19.561,4355008.1400534,0
+WU.US,D,20201204,000000,19.5429,19.6688,19.3209,19.3562,7990144.1201091,0
+WU.US,D,20201207,000000,19.3209,19.7136,19.2665,19.3828,5560095.6051939,0
+WU.US,D,20201208,000000,19.2761,19.4714,19.196,19.4447,4406833.8913777,0
+WU.US,D,20201209,000000,19.5707,19.9043,19.3999,19.8747,6717553.8210709,0
+WU.US,D,20201210,000000,19.6859,19.7669,19.2951,19.5267,4113894.9667782,0
+WU.US,D,20201211,000000,19.3562,19.866,19.3562,19.7392,5170836.4670457,0
+WU.US,D,20201214,000000,19.9623,20.2388,19.6774,19.6859,5363693.0139992,0
+WU.US,D,20201215,000000,19.7392,20.132,19.7268,20.0614,4411152.0919982,0
+WU.US,D,20201216,000000,20.2215,20.356,20.1511,20.2215,4764116.7329486,0
+WU.US,D,20201217,000000,20.2388,20.8364,20.2388,20.5886,5690324.6045186,0
+WU.US,D,20201218,000000,20.6458,20.8668,20.5028,20.5114,16800188.223335,0
+WU.US,D,20201221,000000,20.2769,20.358,19.5468,19.8633,5576210.173107,0
+WU.US,D,20201222,000000,19.907,19.907,19.5553,19.6364,3971215.9949649,0
+WU.US,D,20201223,000000,19.6907,19.7536,19.5372,19.5744,2760809.4634624,0
+WU.US,D,20201224,000000,19.6191,19.7002,19.5115,19.6907,903960.11589513,0
+WU.US,D,20201228,000000,19.8175,19.949,19.5468,19.5553,2715409.6059185,0
+WU.US,D,20201229,000000,19.6191,19.7355,19.358,19.44,2665389.3996057,0
+WU.US,D,20201230,000000,19.4572,19.7278,19.4113,19.6191,1727019.0159382,0
+WU.US,D,20201231,000000,19.7002,19.7726,19.4924,19.7631,2080556.47942,0
+WU.US,D,20210104,000000,19.8175,20.0328,19.4877,19.6097,4553460.7225047,0
+WU.US,D,20210105,000000,19.5915,20.0167,19.5915,19.907,4586505.0288563,0
+WU.US,D,20210106,000000,20.0167,20.8889,19.8718,20.8259,5225505.3485164,0
+WU.US,D,20210107,000000,20.8802,20.9975,20.5066,20.5924,4586840.7490211,0
+WU.US,D,20210108,000000,21.2129,21.3492,20.7487,20.9612,4839317.0007511,0
+WU.US,D,20210111,000000,20.7182,20.9165,20.3046,20.3398,4230295.4426874,0
+WU.US,D,20210112,000000,20.3674,20.5742,20.0967,20.1863,3321514.5950501,0
+WU.US,D,20210113,000000,20.2578,20.3932,20.0604,20.1682,3658342.6364516,0
+WU.US,D,20210114,000000,20.3046,20.358,19.4696,19.5115,6439791.546174,0
+WU.US,D,20210115,000000,19.4743,19.7536,19.4305,19.7536,4578531.674941,0
+WU.US,D,20210119,000000,20.0691,20.5695,19.8879,20.1511,6792283.0315171,0
+WU.US,D,20210120,000000,20.1863,20.2322,19.6058,19.7812,5005870.9219135,0
+WU.US,D,20210121,000000,19.7536,19.9881,19.664,19.8442,4217802.4560526,0
+WU.US,D,20210122,000000,19.745,19.9738,19.5649,19.8718,2908664.8205676,0
+WU.US,D,20210125,000000,19.8536,20.4932,19.5791,20.4551,7074632.0831663,0
+WU.US,D,20210126,000000,20.5648,20.745,20.0634,20.5648,6573288.5714784,0
+WU.US,D,20210127,000000,20.4837,21.4665,20.4837,20.8535,16323960.776481,0
+WU.US,D,20210128,000000,21.1062,21.4665,20.6458,20.6553,8518515.2033189,0
+WU.US,D,20210129,000000,20.5199,20.844,20.0328,20.0604,6195406.150417,0
+WU.US,D,20210201,000000,20.1959,20.4885,20.1054,20.3674,3729136.5770903,0
+WU.US,D,20210202,000000,20.5199,20.7182,20.3303,20.5924,4468585.4192011,0
+WU.US,D,20210203,000000,20.5372,20.5742,20.2054,20.4742,3726643.8548662,0
+WU.US,D,20210204,000000,20.6553,20.9431,20.539,20.7087,3812884.070465,0
+WU.US,D,20210205,000000,20.782,20.8974,20.5742,20.6916,3337285.0497942,0
+WU.US,D,20210208,000000,20.782,21.1137,20.782,20.9431,3943029.1397485,0
+WU.US,D,20210209,000000,20.9165,21.1414,20.7,21.0508,3421287.4806691,0
+WU.US,D,20210210,000000,21.1691,21.3121,20.9975,21.1414,5064787.7125949,0
+WU.US,D,20210211,000000,21.6894,22.2127,21.087,21.2215,9336695.6697163,0
+WU.US,D,20210212,000000,21.1691,21.6276,21.1691,21.6094,4267053.6533627,0
+WU.US,D,20210216,000000,21.6828,21.8515,21.4426,21.5283,5943735.6270827,0
+WU.US,D,20210217,000000,21.5008,21.6551,21.3664,21.5008,4704968.0855283,0
+WU.US,D,20210218,000000,21.3844,21.5303,21.0795,21.1691,3792639.0953985,0
+WU.US,D,20210219,000000,21.2854,21.781,21.1967,21.538,5067914.1066302,0
+WU.US,D,20210222,000000,21.4388,21.6371,21.3121,21.5283,4667649.6418278,0
+WU.US,D,20210223,000000,21.294,21.3941,20.7859,21.0155,4803732.7615273,0
+WU.US,D,20210224,000000,21.0604,21.5103,20.9698,21.4302,4344387.8424632,0
+WU.US,D,20210225,000000,21.3844,21.4741,21.0699,21.1863,3784627.9729647,0
+WU.US,D,20210226,000000,21.1947,21.3121,20.8708,20.9165,4843541.8292008,0
+WU.US,D,20210301,000000,21.1319,21.4932,21.0155,21.3302,3293929.9378794,0
+WU.US,D,20210302,000000,21.3492,21.536,21.2215,21.3302,3542869.5874977,0
+WU.US,D,20210303,000000,21.4112,21.8172,21.3302,21.5103,3882305.7549299,0
+WU.US,D,20210304,000000,21.4932,21.5827,20.9346,21.1414,5628822.7685678,0
+WU.US,D,20210305,000000,21.3664,21.7361,21.15,21.6991,3856541.3305282,0
+WU.US,D,20210308,000000,21.8515,22.9372,21.7552,22.6198,7873847.507626,0
+WU.US,D,20210309,000000,22.412,23.1774,22.3891,22.5016,7882584.6249162,0
+WU.US,D,20210310,000000,22.5102,22.5922,22.0737,22.1594,7600047.7797998,0
+WU.US,D,20210311,000000,22.2223,22.2595,21.9783,21.9879,7997676.841308,0
+WU.US,D,20210312,000000,22.0431,22.3367,22.024,22.2499,4908637.9691667,0
+WU.US,D,20210315,000000,22.3129,22.7133,22.3033,22.6731,6331771.4848801,0
+WU.US,D,20210316,000000,22.5512,22.7419,22.4311,22.5512,4327523.1498067,0
+WU.US,D,20210317,000000,22.6408,22.8677,22.5865,22.6141,4231883.8187173,0
+WU.US,D,20210318,000000,22.595,23.0773,22.5465,22.7322,5685149.2683522,0
+WU.US,D,20210319,000000,22.7133,22.7762,22.1861,22.2318,15936207.133447,0
+WU.US,D,20210322,000000,22.0317,22.6141,21.9354,22.5226,6169951.2180422,0
+WU.US,D,20210323,000000,22.5321,22.8047,22.2414,22.3862,6902421.2772261,0
+WU.US,D,20210324,000000,22.3958,22.4777,22.0317,22.0412,4380916.2946507,0
+WU.US,D,20210325,000000,22.0498,22.6312,22.0412,22.4587,5883799.0864005,0
+WU.US,D,20210326,000000,22.513,23.0773,22.413,23.0678,5115061.8072824,0
+WU.US,D,20210329,000000,22.9047,22.9687,22.5045,22.5416,5727629.4095873,0
+WU.US,D,20210330,000000,22.4406,22.6684,22.3767,22.5865,4191743.2273811,0
+WU.US,D,20210331,000000,22.6236,22.7036,22.208,22.4224,4294829.2513771,0
+WU.US,D,20210401,000000,22.5045,22.9687,22.3043,22.8677,4638155.5762196,0
+WU.US,D,20210405,000000,23.0231,23.0631,22.7275,22.7856,4001042.6333615,0
+WU.US,D,20210406,000000,22.7036,22.8771,22.5045,22.84,5223316.8726916,0
+WU.US,D,20210407,000000,22.9144,23.0497,22.8677,22.9772,3124358.7317354,0
+WU.US,D,20210408,000000,23.0315,23.0315,22.6865,22.7762,5849028.9685763,0
+WU.US,D,20210409,000000,22.7036,22.9144,22.7036,22.9047,3920821.2508432,0
+WU.US,D,20210412,000000,22.8486,22.9954,22.7675,22.8237,3754931.426132,0
+WU.US,D,20210413,000000,22.858,23.1145,22.7952,23.0954,5405402.0479806,0
+WU.US,D,20210414,000000,23.1145,23.41,23.0869,23.2584,4414522.9322784,0
+WU.US,D,20210415,000000,23.4148,23.7827,23.3681,23.4224,5549964.2000938,0
+WU.US,D,20210416,000000,23.45,23.6369,23.41,23.5406,3381367.2056909,0
+WU.US,D,20210419,000000,23.6416,23.8588,23.5319,23.7779,4295418.8599167,0
+WU.US,D,20210420,000000,23.7141,23.836,23.4776,23.613,3664724.4669603,0
+WU.US,D,20210421,000000,23.632,23.9276,23.5215,23.8408,3060301.2260295,0
+WU.US,D,20210422,000000,23.8588,23.9456,23.5863,23.6863,5519974.9472425,0
+WU.US,D,20210423,000000,23.6863,24.142,23.591,23.9409,3493435.842348,0
+WU.US,D,20210426,000000,24.0229,24.1954,23.8866,23.959,2070816.398137,0
+WU.US,D,20210427,000000,23.9228,23.9953,23.7779,23.8227,3009488.9299528,0
+WU.US,D,20210428,000000,23.8866,24.0266,23.7684,23.8408,2631931.7378012,0
+WU.US,D,20210429,000000,23.8866,24.0857,23.7912,23.9953,4435301.9122321,0
+WU.US,D,20210430,000000,23.959,23.9953,23.3775,23.4224,4204376.7968349,0
+WU.US,D,20210503,000000,23.4776,23.6597,23.2507,23.3318,5437289.168889,0
+WU.US,D,20210504,000000,23.2507,23.5596,22.9267,23.5129,7585409.3314866,0
+WU.US,D,20210505,000000,23.4776,23.4776,22.6589,22.7227,4904453.0074866,0
+WU.US,D,20210506,000000,22.7322,23.0497,22.5579,22.9868,5074795.3208842,0
+WU.US,D,20210507,000000,23.0315,23.0678,22.7133,22.8333,5537964.3024512,0
+WU.US,D,20210510,000000,23.0497,23.6226,22.858,23.4595,11078077.213957,0
+WU.US,D,20210511,000000,23.3775,23.5863,23.0315,23.1859,5463935.9078491,0
+WU.US,D,20210512,000000,23.1402,23.1774,22.3329,22.3329,5106158.9281605,0
+WU.US,D,20210513,000000,22.2948,22.6684,22.2414,22.4587,5381429.5299588,0
+WU.US,D,20210514,000000,22.6141,22.8095,22.4854,22.6045,4718657.0752504,0
+WU.US,D,20210517,000000,22.513,22.7675,22.4683,22.6312,3564799.4581415,0
+WU.US,D,20210518,000000,22.6408,22.819,22.5512,22.6045,2945534.2385476,0
+WU.US,D,20210519,000000,22.3862,22.5579,21.9736,22.5416,4055061.0570125,0
+WU.US,D,20210520,000000,22.5416,22.5865,22.1727,22.2605,6053088.0777809,0
+WU.US,D,20210521,000000,22.3043,22.5512,22.0631,22.3415,6434724.2699357,0
+WU.US,D,20210524,000000,22.5579,22.5579,22.2605,22.4587,4985308.0618159,0
+WU.US,D,20210525,000000,22.5045,22.5865,22.0764,22.086,3947228.7891858,0
+WU.US,D,20210526,000000,22.0221,22.2852,21.9773,22.2757,5049113.7773982,0
+WU.US,D,20210527,000000,22.3233,22.5416,22.3043,22.3958,7133476.4841871,0
+WU.US,D,20210528,000000,22.4587,22.5226,22.1948,22.2509,2799273.5522254,0
+WU.US,D,20210601,000000,22.3673,22.6589,22.3186,22.3491,3268864.2310707,0
+WU.US,D,20210602,000000,22.413,22.8963,22.3329,22.7322,4052414.1133377,0
+WU.US,D,20210603,000000,22.677,23.0231,22.595,22.84,4039253.8828752,0
+WU.US,D,20210604,000000,22.8677,22.982,22.513,22.759,3632019.0281501,0
+WU.US,D,20210607,000000,22.8047,22.8486,22.2957,22.3958,4938552.7341065,0
+WU.US,D,20210608,000000,22.4053,22.6952,22.2671,22.6493,3659875.4088291,0
+WU.US,D,20210609,000000,22.677,23.0382,22.6045,22.8866,3752236.2226834,0
+WU.US,D,20210610,000000,22.9496,22.9591,22.4683,22.5226,3999382.9167964,0
+WU.US,D,20210611,000000,22.6589,22.7227,22.5512,22.6865,2496701.5571455,0
+WU.US,D,20210614,000000,22.7133,22.7762,22.2127,22.5045,3978928.116627,0
+WU.US,D,20210615,000000,22.4043,22.6007,22.3996,22.4634,4159562.3513284,0
+WU.US,D,20210616,000000,22.5092,22.5177,22.0173,22.2052,3003661.0377161,0
+WU.US,D,20210617,000000,22.3072,22.3072,21.4216,21.5084,6248389.0871846,0
+WU.US,D,20210618,000000,21.3064,21.5266,21.2148,21.3435,6562387.1082503,0
+WU.US,D,20210621,000000,21.4712,21.7829,21.4169,21.7009,3027366.0287316,0
+WU.US,D,20210622,000000,21.6837,21.6837,21.2701,21.3702,4269509.6561937,0
+WU.US,D,20210623,000000,21.3893,21.435,21.1319,21.1414,3403898.2252551,0
+WU.US,D,20210624,000000,21.233,21.435,21.1052,21.3607,3360708.8751715,0
+WU.US,D,20210625,000000,21.3702,21.618,21.3244,21.5913,5648427.7770699,0
+WU.US,D,20210628,000000,21.6009,21.6056,20.925,21.0309,3762572.2072591,0
+WU.US,D,20210629,000000,21.1414,21.4903,21.0861,21.1873,3875457.0635668,0
+WU.US,D,20210630,000000,21.1052,21.1595,20.9394,21.0861,3515787.4614489,0
+WU.US,D,20210701,000000,21.0776,21.2424,21.0394,21.15,2899694.7974128,0
+WU.US,D,20210702,000000,21.1957,21.3702,21.1691,21.3531,2516516.3907507,0
+WU.US,D,20210706,000000,21.3893,21.4626,20.9479,21.0776,4009150.2753427,0
+WU.US,D,20210707,000000,20.9479,21.5084,20.884,21.3244,4793808.0341537,0
+WU.US,D,20210708,000000,21.1129,21.1873,20.9394,21.0585,3003096.6081888,0
+WU.US,D,20210709,000000,21.2701,21.4169,21.068,21.3978,4615944.5399378,0
+WU.US,D,20210712,000000,21.3893,21.4903,21.233,21.2968,3012254.4248109,0
+WU.US,D,20210713,000000,21.2701,21.7009,21.2701,21.5447,6170683.5076518,0
+WU.US,D,20210714,000000,21.6276,21.7238,21.4903,21.6457,2550705.2930393,0
+WU.US,D,20210715,000000,21.6094,21.6961,21.4998,21.5179,5598128.5033702,0
+WU.US,D,20210716,000000,21.6647,21.7381,21.5179,21.5723,4203133.5830993,0
+WU.US,D,20210719,000000,21.3435,21.4855,20.7373,20.8574,6309050.5735978,0
+WU.US,D,20210720,000000,20.9479,21.2787,20.9394,21.1129,3490971.4465129,0
+WU.US,D,20210721,000000,21.2606,21.4169,21.0909,21.1223,2677524.6344398,0
+WU.US,D,20210722,000000,21.1129,21.1873,20.9394,21.1414,2671337.9412769,0
+WU.US,D,20210723,000000,21.2787,21.3749,21.1691,21.3158,2007703.1053948,0
+WU.US,D,20210726,000000,21.3607,21.5636,21.3206,21.4808,2252835.4785186,0
+WU.US,D,20210727,000000,21.3797,21.5266,21.2968,21.435,2818018.2778052,0
+WU.US,D,20210728,000000,21.5179,21.5636,21.1786,21.252,2809420.6942082,0
+WU.US,D,20210729,000000,21.3702,21.5266,21.3091,21.3531,2342019.5403129,0
+WU.US,D,20210730,000000,21.2701,21.4483,21.2148,21.3064,4344611.3061979,0
+WU.US,D,20210802,000000,21.3702,21.5542,20.8621,20.9212,4059786.3183328,0
+WU.US,D,20210803,000000,20.9021,21.0585,20.5305,20.8745,4481704.7337685,0
+WU.US,D,20210804,000000,20.8478,20.8698,20.2054,20.314,6930656.3922161,0
+WU.US,D,20210805,000000,20.4064,20.9212,20.1682,20.4447,5179615.5493569,0
+WU.US,D,20210806,000000,20.4608,21.049,20.4208,20.8383,4031667.656275,0
+WU.US,D,20210809,000000,20.8011,20.9118,20.5905,20.8659,2948520.0497637,0
+WU.US,D,20210810,000000,20.8288,20.9021,20.5819,20.7554,4679672.6202318,0
+WU.US,D,20210811,000000,20.8011,20.9308,20.6916,20.7926,3597335.9877438,0
+WU.US,D,20210812,000000,20.7459,20.8383,20.5724,20.6,3816617.9081735,0
+WU.US,D,20210813,000000,20.5628,20.742,20.4256,20.6458,2982986.970314,0
+WU.US,D,20210816,000000,20.5724,20.7,20.4799,20.5819,2065138.5308488,0
+WU.US,D,20210817,000000,20.4799,20.5724,20.2969,20.499,2226794.0849809,0
+WU.US,D,20210818,000000,20.4447,20.4895,20.0948,20.1129,1844147.5849549,0
+WU.US,D,20210819,000000,20.0577,20.1129,19.7365,19.8919,3593400.7179364,0
+WU.US,D,20210820,000000,19.9013,19.9443,19.6811,19.8375,3496540.2047474,0
+WU.US,D,20210823,000000,19.9299,20.1177,19.7832,19.8919,2790182.8796362,0
+WU.US,D,20210824,000000,19.9204,20.1358,19.8756,19.9109,2774514.1900671,0
+WU.US,D,20210825,000000,19.8756,20.1682,19.8566,19.9652,3586335.9067171,0
+WU.US,D,20210826,000000,19.9843,20.0128,19.6497,19.7097,3454152.3865577,0
+WU.US,D,20210827,000000,19.7184,19.9204,19.7002,19.8756,2770458.2708254,0
+WU.US,D,20210830,000000,19.8375,19.8919,19.5077,19.5257,3162791.346733,0
+WU.US,D,20210831,000000,19.5257,19.8756,19.4886,19.866,4514815.1350275,0
+WU.US,D,20210901,000000,19.9013,19.9843,19.7097,19.847,3763659.1012929,0
+WU.US,D,20210902,000000,19.8279,19.9443,19.7593,19.9013,3607166.293821,0
+WU.US,D,20210903,000000,19.949,20.1177,19.9299,19.9394,3276188.1762921,0
+WU.US,D,20210907,000000,20.0214,20.0214,19.663,19.7459,3569895.0607687,0
+WU.US,D,20210908,000000,19.7002,19.8012,19.5944,19.7097,3343383.6164139,0
+WU.US,D,20210909,000000,19.6545,19.7926,19.4981,19.5714,4410170.1105159,0
+WU.US,D,20210910,000000,19.5811,19.663,19.1217,19.3609,6162596.8481808,0
+WU.US,D,20210913,000000,19.5992,20.0482,19.5714,19.9204,6197713.1774248,0
+WU.US,D,20210914,000000,19.9938,20.0768,19.3142,19.3418,4998922.5636264,0
+WU.US,D,20210915,000000,19.3562,19.8289,19.3562,19.8108,5315284.2644778,0
+WU.US,D,20210916,000000,19.8289,19.9871,19.5649,19.7641,4462835.1622524,0
+WU.US,D,20210917,000000,19.6621,19.8022,19.1521,19.3094,20220822.098808,0
+WU.US,D,20210920,000000,18.9843,19.3142,18.79,18.9843,4624671.165973,0
+WU.US,D,20210921,000000,19.0777,19.115,18.3906,18.4182,6598133.961929,0
+WU.US,D,20210922,000000,18.5574,18.6784,18.4411,18.5669,4167484.2980937,0
+WU.US,D,20210923,000000,18.6317,18.9663,18.6317,18.7709,3953462.6929971,0
+WU.US,D,20210924,000000,18.7337,18.9758,18.7013,18.7804,3744295.3916591,0
+WU.US,D,20210927,000000,19.4581,19.4581,18.9519,19.1797,4687140.2956488,0
+WU.US,D,20210928,000000,19.3189,19.6201,19.2627,19.2912,4986806.2130516,0
+WU.US,D,20210929,000000,19.2722,19.4581,19.1703,19.2912,2573491.2501035,0
+WU.US,D,20210930,000000,19.2722,19.379,18.7623,18.7709,5250303.5283186,0
+WU.US,D,20211001,000000,19.0035,19.1978,18.7108,19.0683,4217521.2904145,0
+WU.US,D,20211004,000000,19.0407,19.1845,18.8824,19.0587,4357719.0803845,0
+WU.US,D,20211005,000000,19.0407,19.1978,18.7661,19.031,3605299.8995294,0
+WU.US,D,20211006,000000,18.9196,19.1607,18.7757,19.1054,4019221.8802884,0
+WU.US,D,20211007,000000,19.2818,19.5314,19.2256,19.3094,3807529.3338355,0
+WU.US,D,20211008,000000,19.3465,19.4857,19.2445,19.2818,3151679.0092763,0
+WU.US,D,20211011,000000,19.4019,19.5181,19.1054,19.1236,4764753.5521363,0
+WU.US,D,20211012,000000,19.0864,19.1331,18.645,18.7623,3726734.0796605,0
+WU.US,D,20211013,000000,18.79,18.9015,18.585,18.9015,2135995.4190186,0
+WU.US,D,20211014,000000,19.031,19.5143,18.9568,19.4019,3631511.2514008,0
+WU.US,D,20211015,000000,19.5506,19.867,19.4762,19.7365,4921065.9100194,0
+WU.US,D,20211018,000000,19.7926,19.806,19.5506,19.7641,4889843.9346878,0
+WU.US,D,20211019,000000,19.3838,19.4857,18.5488,18.7242,10166581.229487,0
+WU.US,D,20211020,000000,18.3438,19.0492,18.279,18.5945,7191751.2100533,0
+WU.US,D,20211021,000000,18.7242,18.8271,18.1485,18.3438,4854309.0043631,0
+WU.US,D,20211022,000000,18.279,18.4182,18.0655,18.1675,3507732.2757433,0
+WU.US,D,20211025,000000,18.2971,18.3715,18.1122,18.1675,3407864.9688278,0
+WU.US,D,20211026,000000,18.1961,18.2704,17.8339,17.9254,3362194.4369011,0
+WU.US,D,20211027,000000,17.8749,17.9178,17.16,17.2762,6651134.7338303,0
+WU.US,D,20211028,000000,17.3687,17.6299,17.0904,17.2211,6138519.4176073,0
+WU.US,D,20211029,000000,17.1744,17.2992,16.8769,16.9141,5562958.6687248,0
+WU.US,D,20211101,000000,17.0076,17.5508,16.9236,17.4336,4892402.7518192,0
+WU.US,D,20211102,000000,17.4993,17.5174,16.8349,16.9608,9198413.5829371,0
+WU.US,D,20211103,000000,16.5805,17.2114,15.8751,17.1838,12993214.926023,0
+WU.US,D,20211104,000000,17.1744,17.3879,16.4594,16.5805,6552414.1211029,0
+WU.US,D,20211105,000000,16.8312,17.0627,16.59,16.8121,6020007.0520362,0
+WU.US,D,20211108,000000,16.8959,17.058,16.8492,16.9417,4207316.4465284,0
+WU.US,D,20211109,000000,16.8398,16.9751,16.673,16.7568,4774271.21881,0
+WU.US,D,20211110,000000,16.8492,17.2439,16.8026,17.2211,6587757.0614583,0
+WU.US,D,20211111,000000,17.2486,17.2486,16.6596,16.7101,5269637.8624379,0
+WU.US,D,20211112,000000,16.6911,17.1915,16.6911,16.9608,5671492.8015212,0
+WU.US,D,20211115,000000,17.0904,17.1744,16.5338,16.5519,7204771.9068223,0
+WU.US,D,20211116,000000,16.6081,16.6262,16.163,16.1811,8306567.7193657,0
+WU.US,D,20211117,000000,16.0791,16.1019,15.6978,15.8656,8453086.4905647,0
+WU.US,D,20211118,000000,15.9018,16.0458,15.3642,15.6425,9140913.1117011,0
+WU.US,D,20211119,000000,15.6139,15.7169,15.248,15.4576,9309945.0673303,0
+WU.US,D,20211122,000000,15.5225,15.9209,15.3356,15.7913,7397694.5486831,0
+WU.US,D,20211123,000000,15.8847,16.1067,15.6616,15.6883,6564218.8813998,0
+WU.US,D,20211124,000000,15.6425,15.8151,15.3738,15.4195,6025217.0093446,0
+WU.US,D,20211126,000000,15.206,15.327,15.0116,15.2251,5709522.5523209,0
+WU.US,D,20211129,000000,15.2994,15.3919,14.8953,15.002,6148650.8227075,0
+WU.US,D,20211130,000000,14.9229,14.9877,14.5654,14.6865,13110270.056253,0
+WU.US,D,20211201,000000,14.9276,15.3223,14.8629,15.0668,9150537.7891774,0
+WU.US,D,20211202,000000,15.1965,16.163,15.1612,15.9209,16968342.060909,0
+WU.US,D,20211203,000000,15.9304,16.1249,15.6616,16.0048,8201697.1328685,0
+WU.US,D,20211206,000000,16.163,16.9332,16.0239,16.571,11065597.865955,0
+WU.US,D,20211207,000000,16.4775,16.6548,15.9857,16.0887,10269861.341703,0
+WU.US,D,20211208,000000,16.0982,16.6634,16.0887,16.4318,6177868.9683052,0
+WU.US,D,20211209,000000,16.2555,16.8074,16.2555,16.7378,8086544.0671968,0
+WU.US,D,20211210,000000,16.7568,16.9884,16.6824,16.9056,7043701.7647277,0
+WU.US,D,20211213,000000,16.8959,17.0724,16.5519,16.9417,6626264.1643674,0
+WU.US,D,20211214,000000,16.9608,17.2678,16.8769,16.8959,8886078.4258131,0
+WU.US,D,20211215,000000,16.9884,17.1552,16.7654,17.016,8917079.0356611,0
+WU.US,D,20211216,000000,17.1343,17.4164,16.8798,17.3879,9330291.8075718,0
+WU.US,D,20211217,000000,17.2753,17.3412,16.2687,16.3441,86979047.555092,0
+WU.US,D,20211220,000000,16.2401,16.711,16.0248,16.5319,10242702.629492,0
+WU.US,D,20211221,000000,16.6548,16.9408,16.6072,16.8892,6902335.2489338,0
+WU.US,D,20211222,000000,16.8892,16.9923,16.7207,16.7768,5908673.8523654,0
+WU.US,D,20211223,000000,16.692,16.8331,16.6262,16.7388,4026689.5557055,0
+WU.US,D,20211227,000000,16.6167,16.7815,16.3955,16.6453,3971658.7259323,0
+WU.US,D,20211228,000000,16.5509,16.9083,16.5509,16.7301,3263846.2637315,0
+WU.US,D,20211229,000000,16.7674,16.9179,16.7207,16.8045,3552886.6379167,0
+WU.US,D,20211230,000000,16.8616,17.0913,16.8616,16.955,4293931.1999361,0
+WU.US,D,20211231,000000,17.0866,17.1619,16.7768,16.7768,4520498.2479433,0
+WU.US,D,20220103,000000,16.8426,17.4488,16.7388,17.4259,8551413.6812239,0
+WU.US,D,20220104,000000,17.4164,17.7739,17.3125,17.3316,6222618.3680298,0
+WU.US,D,20220105,000000,17.3506,17.7215,17.3316,17.3506,4952736.9110718,0
+WU.US,D,20220106,000000,16.6072,17.3173,16.5042,17.2467,8732585.0681892,0
+WU.US,D,20220107,000000,17.3125,17.8768,17.2849,17.8768,8227280.0585561,0
+WU.US,D,20220110,000000,17.8491,18.0464,17.5098,17.5852,6227215.6360372,0
+WU.US,D,20220111,000000,17.689,17.8396,17.2096,17.4259,5180090.8032152,0
+WU.US,D,20220112,000000,17.444,17.4727,16.9369,17.2278,7176045.8010911,0
+WU.US,D,20220113,000000,17.303,17.5432,17.1438,17.3687,5212711.2628587,0
+WU.US,D,20220114,000000,17.2563,17.3506,17.0684,17.303,4253203.0983114,0
+WU.US,D,20220118,000000,17.2753,17.4821,16.9694,17.0399,4267648.5075299,0
+WU.US,D,20220119,000000,17.1057,17.8157,17.0209,17.6509,17357012.639641,0
+WU.US,D,20220120,000000,17.6509,17.8491,17.1524,17.1714,7210800.1820324,0
+WU.US,D,20220121,000000,17.2,17.3078,16.955,17.059,5033871.0327881,0
+WU.US,D,20220124,000000,16.9275,17.0209,16.4099,16.7959,7058182.8442137,0
+WU.US,D,20220125,000000,16.5509,17.1057,16.3441,17.0209,6613924.3500579,0
+WU.US,D,20220126,000000,17.1524,17.4164,16.8141,16.9742,4799953.8114217,0
+WU.US,D,20220127,000000,17.0399,17.402,16.9742,17.1151,4872666.6026277,0
+WU.US,D,20220128,000000,17.1619,17.7262,17.0962,17.7167,6560877.4166339,0
+WU.US,D,20220131,000000,17.4917,17.8063,17.3506,17.7833,7872984.0773268,0
+WU.US,D,20220201,000000,17.8301,18.1494,17.7356,18.1122,4887283.0193052,0
+WU.US,D,20220202,000000,18.0645,18.0789,17.7406,17.8015,5845706.3880699,0
+WU.US,D,20220203,000000,17.7739,17.9054,17.5098,17.5384,3254973.8092497,0
+WU.US,D,20220204,000000,17.4821,17.5755,16.955,17.059,5414646.9420204,0
+WU.US,D,20220207,000000,17.1524,17.407,17.0209,17.2191,4617411.217408,0
+WU.US,D,20220208,000000,17.181,17.3459,16.955,17.303,4397061.2872038,0
+WU.US,D,20220209,000000,17.4212,17.6138,17.303,17.6041,4835453.0714788,0
+WU.US,D,20220210,000000,17.6232,17.8015,17.2982,17.3782,6601991.5964482,0
+WU.US,D,20220211,000000,17.8301,18.6203,17.7081,18.2723,10441557.027015,0
+WU.US,D,20220214,000000,18.1685,18.7518,18.1446,18.6203,9570821.6670604,0
+WU.US,D,20220215,000000,18.7041,19.1274,18.6384,18.8928,8256614.657086,0
+WU.US,D,20220216,000000,18.7136,19.1845,18.4697,18.6479,7089178.2084342,0
+WU.US,D,20220217,000000,18.6012,18.7613,18.4458,18.6289,4359194.1508589,0
+WU.US,D,20220218,000000,18.6947,18.8271,18.2629,18.5545,6972939.2978545,0
+WU.US,D,20220222,000000,18.5917,18.6203,18.2437,18.3096,4402696.1403458,0
+WU.US,D,20220223,000000,18.2904,18.545,18.2018,18.2057,4029356.4327651,0
+WU.US,D,20220224,000000,17.8491,17.9054,17.1248,17.5098,7513696.3568964,0
+WU.US,D,20220225,000000,17.5947,18.0836,17.5194,17.8959,5579595.7011445,0
+WU.US,D,20220228,000000,17.7167,17.7167,16.9789,17.0962,8895289.7478363,0
+WU.US,D,20220301,000000,17.0113,17.1524,16.2727,16.5319,8269620.6660977,0
+WU.US,D,20220302,000000,16.6072,17.1619,16.57,17.0113,4757403.378777,0
+WU.US,D,20220303,000000,17.0304,17.1343,16.8092,16.8426,5371888.7825237,0
+WU.US,D,20220304,000000,16.6824,16.9275,16.4756,16.7015,7030903.4825681,0
+WU.US,D,20220307,000000,16.5509,16.7301,16.2126,16.4756,5964974.1240119,0
+WU.US,D,20220308,000000,16.6824,17.4307,16.5795,16.6634,12593630.294554,0
+WU.US,D,20220309,000000,16.9742,16.9932,16.6596,16.7207,7314640.5272739,0
+WU.US,D,20220310,000000,16.5042,16.7301,16.222,16.5138,5690912.1148071,0
+WU.US,D,20220311,000000,16.5223,16.5891,16.1659,16.184,4347202.6462204,0
+WU.US,D,20220314,000000,16.325,16.5653,16.1563,16.3813,5033496.4949792,0
+WU.US,D,20220315,000000,16.5223,16.6214,16.3345,16.4852,5087958.6987232,0
+WU.US,D,20220316,000000,16.6139,17.0809,16.528,17.0523,10288501.154732,0
+WU.US,D,20220317,000000,16.9093,17.1477,16.7949,17.0904,6818105.1578221,0
+WU.US,D,20220318,000000,16.9951,17.2048,16.7281,17.1571,15286787.948296,0
+WU.US,D,20220321,000000,17.2335,17.443,17.1047,17.2811,6642946.3091843,0
+WU.US,D,20220322,000000,17.3954,17.7815,17.3478,17.443,6030682.9532787,0
+WU.US,D,20220323,000000,17.3478,17.6718,17.3192,17.4907,3948739.5299277,0
+WU.US,D,20220324,000000,17.6337,17.7481,17.3478,17.6814,4876339.5910563,0
+WU.US,D,20220325,000000,17.7481,18.0389,17.6814,17.9483,3879061.858837,0
+WU.US,D,20220328,000000,17.8816,17.9768,17.6909,17.7386,3348279.8851933,0
+WU.US,D,20220329,000000,17.9197,18.4964,17.9197,18.4916,4255679.0345271,0
+WU.US,D,20220330,000000,18.4153,18.5869,18.1389,18.3391,3300451.3020817,0
+WU.US,D,20220331,000000,18.2246,18.2723,17.7148,17.8624,6065856.9844261,0
+WU.US,D,20220401,000000,17.8053,18.158,17.7624,18.1294,4135169.1339751,0
+WU.US,D,20220404,000000,18.0628,18.1866,17.8721,18.0817,4144077.2587244,0
+WU.US,D,20220405,000000,18.0531,18.2914,17.934,17.9768,3918104.0157589,0
+WU.US,D,20220406,000000,17.8721,18.1961,17.7767,17.9959,4393613.8607609,0
+WU.US,D,20220407,000000,18.0245,18.1294,17.6051,17.9768,2997576.1097281,0
+WU.US,D,20220408,000000,18.1103,18.1294,17.8434,17.9959,2709575.4189285,0
+WU.US,D,20220411,000000,17.9387,18.2437,17.9007,18.1389,2624366.4937112,0
+WU.US,D,20220412,000000,18.0436,18.158,17.7481,17.7577,3649337.9921546,0
+WU.US,D,20220413,000000,17.6337,17.9007,17.5194,17.891,2750653.9284754,0
+WU.US,D,20220414,000000,17.9578,18.1628,17.9578,18.0628,2331070.8664367,0
+WU.US,D,20220418,000000,17.9674,18.2199,17.9674,18.0531,1966455.6866401,0
+WU.US,D,20220419,000000,18.1103,18.3914,18.1008,18.3391,2417880.7571901,0
+WU.US,D,20220420,000000,18.3867,18.7013,18.3867,18.4916,2988103.5554514,0
+WU.US,D,20220421,000000,18.6727,19.0349,18.6393,18.8918,3554900.9589058,0
+WU.US,D,20220422,000000,18.7489,18.7775,18.1294,18.1294,3395149.5675839,0
+WU.US,D,20220425,000000,18.1103,18.2437,17.6385,18.2343,3738817.9073443,0
+WU.US,D,20220426,000000,18.1103,18.1103,17.8386,17.8624,3691648.1750563,0
+WU.US,D,20220427,000000,17.7863,17.9292,17.4621,17.7291,4085367.1457695,0
+WU.US,D,20220428,000000,17.9674,18.3581,17.7672,18.2723,5289438.0082858,0
+WU.US,D,20220429,000000,16.7758,17.1381,15.918,15.9752,13865736.94673,0
+WU.US,D,20220502,000000,16.0038,16.6139,15.8329,16.6139,6486988.5557253,0
+WU.US,D,20220503,000000,16.6329,16.8522,16.3469,16.5663,4102780.5310704,0
+WU.US,D,20220504,000000,16.5566,17.0046,16.4136,16.8808,4806242.2697596,0
+WU.US,D,20220505,000000,16.6806,16.8235,16.3945,16.5472,4168668.7608002,0
+WU.US,D,20220506,000000,16.4328,16.5757,16.0706,16.1659,3598560.31722,0
+WU.US,D,20220509,000000,15.9657,16.4613,15.9275,16.3851,3910383.5010926,0
+WU.US,D,20220510,000000,16.4804,16.5523,15.8036,15.899,3957060.1443885,0
+WU.US,D,20220511,000000,15.9942,16.1706,15.7083,15.7559,3517261.4827977,0
+WU.US,D,20220512,000000,15.6797,15.9371,15.5891,15.8799,4138337.4930309,0
+WU.US,D,20220513,000000,15.9848,16.2421,15.918,16.204,2871531.0229578,0
+WU.US,D,20220516,000000,16.1563,16.3898,16.0133,16.2802,2425597.0753542,0
+WU.US,D,20220517,000000,16.4995,16.6758,16.4328,16.5948,3408097.8746923,0
+WU.US,D,20220518,000000,16.2612,16.5376,16.0181,16.3469,4216794.2464325,0
+WU.US,D,20220519,000000,16.2326,16.4422,16.0609,16.1944,4429088.9909311,0
+WU.US,D,20220520,000000,16.3184,16.3708,15.9991,16.2707,3011883.0343785,0
+WU.US,D,20220523,000000,16.5757,16.7949,16.3995,16.5948,3141784.7065425,0
+WU.US,D,20220524,000000,16.4899,16.652,16.1753,16.5472,3470732.7661996,0
+WU.US,D,20220525,000000,16.4518,16.8141,16.3794,16.6996,3897079.5404346,0
+WU.US,D,20220526,000000,16.7664,16.8712,16.714,16.7854,3241586.9676761,0
+WU.US,D,20220527,000000,16.8522,17.1571,16.6996,17.1477,2940654.7557765,0
+WU.US,D,20220531,000000,17.1047,17.3573,16.8999,17.2906,8651421.5709584,0
+WU.US,D,20220601,000000,17.3668,17.3764,16.8999,17.0428,2956327.6418477,0
+WU.US,D,20220602,000000,17.1,17.1,16.7092,17.0046,4641573.627148,0
+WU.US,D,20220603,000000,16.9093,16.9951,16.7758,16.7758,2315413.7172481,0
+WU.US,D,20220606,000000,16.8712,17.0714,16.7949,16.9188,3096196.0064059,0
+WU.US,D,20220607,000000,16.7854,17.1381,16.671,17.1285,4617041.9252267,0
+WU.US,D,20220608,000000,17.0237,17.0809,16.7949,16.8331,3234910.3328975,0
+WU.US,D,20220609,000000,16.8616,16.8616,16.6377,16.652,2889545.557179,0
+WU.US,D,20220610,000000,16.3756,16.528,16.2468,16.3279,3354866.2951776,0
+WU.US,D,20220613,000000,15.9657,16.1849,15.5367,15.6226,3692447.6086989,0
+WU.US,D,20220614,000000,15.6035,15.7608,15.4414,15.6893,4338865.2457512,0
+WU.US,D,20220615,000000,15.7617,15.8391,15.4137,15.5684,3722518.0169476,0
+WU.US,D,20220616,000000,15.3266,15.375,14.7948,14.9592,4157871.2003658,0
+WU.US,D,20220617,000000,15.0269,15.3266,14.9495,15.23,7372336.5259847,0
+WU.US,D,20220621,000000,15.578,15.6458,15.317,15.52,2936578.6206854,0
+WU.US,D,20220622,000000,15.52,15.6361,15.3895,15.5588,2423080.1106587,0
+WU.US,D,20220623,000000,15.5588,15.7135,15.3266,15.3847,1943941.1384679,0
+WU.US,D,20220624,000000,15.4813,16.2066,15.3943,16.1389,5326844.2092955,0
+WU.US,D,20220627,000000,16.1969,16.4339,16.0954,16.3613,3596927.0549329,0
+WU.US,D,20220628,000000,16.4387,16.5354,16.0229,16.0229,2548248.1065042,0
+WU.US,D,20220629,000000,16.0035,16.0809,15.8295,16.0229,2445081.5904919,0
+WU.US,D,20220630,000000,15.7811,16.1389,15.7086,15.9262,3085292.0780041,0
+WU.US,D,20220701,000000,15.9552,16.3323,15.8343,16.255,3430930.9310585,0
+WU.US,D,20220705,000000,16.0615,16.2452,15.873,16.2162,2681622.0596928,0
+WU.US,D,20220706,000000,16.2936,16.3613,16.0471,16.255,3427240.0600115,0
+WU.US,D,20220707,000000,16.2936,16.4241,16.1534,16.1969,5408768.3094556,0
+WU.US,D,20220708,000000,16.1679,16.2211,15.9262,16.0035,4235397.0728536,0
+WU.US,D,20220711,000000,15.9552,15.9745,15.5684,15.607,5108559.5390838,0
+WU.US,D,20220712,000000,15.6168,16.1631,15.6168,15.8682,4567187.6619151,0
+WU.US,D,20220713,000000,15.6844,15.9842,15.5346,15.9358,2385254.1116995,0
+WU.US,D,20220714,000000,15.578,15.6747,15.4379,15.5974,4513742.9391053,0
+WU.US,D,20220715,000000,15.7908,15.9116,15.6554,15.7908,2962891.4598336,0
+WU.US,D,20220718,000000,15.8972,16.0084,15.7425,15.8198,4396972.2178189,0
+WU.US,D,20220719,000000,15.9165,16.4097,15.9165,16.342,2910104.4545877,0
+WU.US,D,20220720,000000,16.226,16.313,16.0373,16.2162,2594942.9511062,0
+WU.US,D,20220721,000000,16.1872,16.3033,16.0543,16.1486,2882232.1215929,0
+WU.US,D,20220722,000000,16.1195,16.3033,16.0905,16.1776,1811349.0004969,0
+WU.US,D,20220725,000000,16.2066,16.3275,16.0422,16.1969,1733480.8253147,0
+WU.US,D,20220726,000000,16.0809,16.2356,15.9406,16.1003,2556680.5420652,0
+WU.US,D,20220727,000000,16.1389,16.2791,16.0325,16.2356,1917741.0213552,0
+WU.US,D,20220728,000000,16.2646,16.4049,16.1728,16.3807,2515674.5407328,0
+WU.US,D,20220729,000000,16.4387,16.5354,16.255,16.458,2874557.7158659,0
+WU.US,D,20220801,000000,16.3999,16.5354,16.2308,16.4387,2398233.6921172,0
+WU.US,D,20220802,000000,16.3999,16.487,16.1679,16.2162,3251037.9382771,0
+WU.US,D,20220803,000000,16.371,16.8448,16.3226,16.6417,4274643.9899463,0
+WU.US,D,20220804,000000,16.4097,16.458,15.1429,15.7135,7100044.5569337,0
+WU.US,D,20220805,000000,15.5878,15.8391,15.462,15.8295,3839625.8701928,0
+WU.US,D,20220808,000000,15.9262,15.9939,15.5974,15.6554,3428607.2024952,0
+WU.US,D,20220809,000000,15.7135,15.7811,15.5055,15.7521,4024171.4908365,0
+WU.US,D,20220810,000000,15.9068,16.1776,15.7715,15.9552,3345960.2335029,0
+WU.US,D,20220811,000000,16.0905,16.2936,15.9697,15.9939,3660364.7412975,0
+WU.US,D,20220812,000000,16.1003,16.1582,16.0277,16.1389,2458921.5813079,0
+WU.US,D,20220815,000000,16.0229,16.0905,15.8488,15.9165,4118840.4200196,0
+WU.US,D,20220816,000000,15.6844,15.9842,15.607,15.9648,2871747.9381594,0
+WU.US,D,20220817,000000,15.7521,15.7715,15.4765,15.491,3729021.7681425,0
+WU.US,D,20220818,000000,15.5007,15.8682,15.4427,15.7908,2897716.4063187,0
+WU.US,D,20220819,000000,15.6651,15.9455,15.6264,15.8875,3449964.4086769,0
+WU.US,D,20220822,000000,15.7135,15.7135,15.4475,15.6264,3368504.6405705,0
+WU.US,D,20220823,000000,15.6361,15.6893,15.317,15.317,3079823.5080695,0
+WU.US,D,20220824,000000,15.2783,15.346,15.0753,15.1333,4266599.3595529,0
+WU.US,D,20220825,000000,15.1043,15.23,15.0365,15.1429,3368133.381757,0
+WU.US,D,20220826,000000,15.201,15.2492,14.7077,14.7271,4168859.0134436,0
+WU.US,D,20220829,000000,14.6401,14.6884,14.4757,14.4854,3263050.591144,0
+WU.US,D,20220830,000000,14.5337,14.6208,14.3983,14.6014,6076287.5197858,0
+WU.US,D,20220831,000000,14.6788,14.7271,14.2726,14.3306,8540804.8711232,0
+WU.US,D,20220901,000000,14.3113,14.3258,14.0309,14.2146,4166335.6944873,0
+WU.US,D,20220902,000000,14.3597,14.4177,14.0309,14.0793,3395486.5729009,0
+WU.US,D,20220906,000000,14.0599,14.1083,13.7118,13.9148,5234372.8427279,0
+WU.US,D,20220907,000000,13.9148,14.205,13.8955,14.1373,4659901.0189072,0
+WU.US,D,20220908,000000,14.0212,14.292,13.8714,14.2436,4201344.6767103,0
+WU.US,D,20220909,000000,14.3597,14.524,14.2436,14.4177,4180612.095385,0
+WU.US,D,20220912,000000,14.6401,14.935,14.6208,14.8045,4079894.4397368,0
+WU.US,D,20220913,000000,14.5144,14.5628,14.2243,14.292,4844186.0344784,0
+WU.US,D,20220914,000000,14.3597,14.379,13.7795,14.0115,8342476.1377549,0
+WU.US,D,20220915,000000,13.987,14.0853,13.6528,13.7118,5724072.5059912,0
+WU.US,D,20220916,000000,13.5741,13.928,13.4218,13.9083,9949129.0858511,0
+WU.US,D,20220919,000000,13.7609,13.9575,13.7118,13.9575,3466704.0652228,0
+WU.US,D,20220920,000000,13.9182,14.1639,13.7707,14.0558,4524410.0852341,0
+WU.US,D,20220921,000000,14.2229,14.3801,13.928,13.9575,5012446.000968,0
+WU.US,D,20220922,000000,14.0066,14.1344,13.9378,14.0853,3828861.1609879,0
+WU.US,D,20220923,000000,13.9378,13.9575,13.5741,13.7806,4594924.3625016,0
+WU.US,D,20220926,000000,13.6823,13.7806,13.2449,13.2498,4914879.7163055,0
+WU.US,D,20220927,000000,13.3776,13.5348,13.0679,13.2203,4741358.2316395,0
+WU.US,D,20220928,000000,13.2891,13.4709,13.2006,13.407,3467552.5561655,0
+WU.US,D,20220929,000000,13.2498,13.4218,13.122,13.3284,4019949.6637693,0
+WU.US,D,20220930,000000,13.4169,13.584,13.2596,13.2694,5004507.4220397,0
+WU.US,D,20221003,000000,13.3874,13.7216,13.3186,13.6036,4708255.8937452,0
+WU.US,D,20221004,000000,13.8297,14.2327,13.81,14.2032,5763598.5510946,0
+WU.US,D,20221005,000000,13.9771,14.1295,13.8494,14.0459,3974194.2301258,0
+WU.US,D,20221006,000000,14.0361,14.0361,13.4267,13.6036,5952796.7706966,0
+WU.US,D,20221007,000000,13.525,13.5447,13.1417,13.24,5636444.9599613,0
+WU.US,D,20221010,000000,13.3186,13.4808,13.24,13.2891,3938760.0682018,0
+WU.US,D,20221011,000000,13.3186,13.412,13.0237,13.2498,3870919.4530416,0
+WU.US,D,20221012,000000,13.2694,13.6823,13.1662,13.4857,4766892.3151897,0
+WU.US,D,20221013,000000,13.2891,13.8985,13.2301,13.8002,4909005.3917211,0
+WU.US,D,20221014,000000,13.869,14.0705,13.7412,13.7609,4798937.6002188,0
+WU.US,D,20221017,000000,13.9771,14.213,13.8494,13.8592,5647581.1492409,0
+WU.US,D,20221018,000000,14.0754,14.3113,13.9231,14.0656,3995647.621624,0
+WU.US,D,20221019,000000,13.9477,14.1246,13.8248,14.0066,5028073.9018929,0
+WU.US,D,20221020,000000,13.6331,13.7118,12.8812,13.2105,13055482.913719,0
+WU.US,D,20221021,000000,13.122,13.466,12.8271,13.3972,5923822.9414901,0
+WU.US,D,20221024,000000,13.5152,13.7314,13.3579,13.6724,5399620.3536658,0
+WU.US,D,20221025,000000,13.643,13.8887,13.5741,13.6823,5504548.3655006,0
+WU.US,D,20221026,000000,13.7806,14.0165,13.6626,13.7216,5818721.9758661,0
+WU.US,D,20221027,000000,13.81,13.9133,13.6233,13.6233,4509001.937359,0
+WU.US,D,20221028,000000,13.1613,13.8543,13.1613,13.6724,4763632.6449492,0
+WU.US,D,20221031,000000,13.5643,13.6331,13.2645,13.2793,5364640.9584702,0
+WU.US,D,20221101,000000,13.4267,13.5053,13.3235,13.3972,5072588.1377544,0
+WU.US,D,20221102,000000,13.4759,13.5447,12.6502,12.8173,7352802.7567124,0
+WU.US,D,20221103,000000,12.6502,12.7288,12.0555,12.2177,6945463.0095589,0
+WU.US,D,20221104,000000,12.4045,12.8271,12.3946,12.5912,6078682.712292,0
+WU.US,D,20221107,000000,12.6305,12.8271,12.3652,12.6797,4577039.9233141,0
+WU.US,D,20221108,000000,12.7092,12.95,12.5912,12.7092,4748871.5477212,0
+WU.US,D,20221109,000000,12.5912,12.7141,12.3946,12.4634,6269088.5562933,0
+WU.US,D,20221110,000000,12.9746,13.2793,12.9746,13.2203,6539236.2709082,0
+WU.US,D,20221111,000000,13.4759,13.7806,13.2694,13.6135,8065370.3338244,0
+WU.US,D,20221114,000000,13.5447,13.8985,13.4955,13.525,8191215.5804105,0
+WU.US,D,20221115,000000,13.7216,14.1541,13.7118,13.8297,5083614.4505091,0
+WU.US,D,20221116,000000,13.7609,13.7904,13.525,13.6036,4570672.1717426,0
+WU.US,D,20221117,000000,13.407,13.6921,13.3677,13.6921,4016258.6264308,0
+WU.US,D,20221118,000000,13.8592,14.0558,13.5152,13.6528,3697395.9336252,0
+WU.US,D,20221121,000000,13.6036,13.8444,13.5545,13.7118,3680195.170593,0
+WU.US,D,20221122,000000,13.8395,14.0066,13.7658,13.8789,3410120.7069947,0
+WU.US,D,20221123,000000,13.8002,14.0459,13.7815,13.9378,3305745.1299105,0
+WU.US,D,20221125,000000,13.987,14.3015,13.9378,14.0459,2638067.2001203,0
+WU.US,D,20221128,000000,13.9378,14.2327,13.9182,14.0165,3614877.6460059,0
+WU.US,D,20221129,000000,14.0165,14.272,14.0066,14.2229,4556675.1233132,0
+WU.US,D,20221130,000000,14.1737,14.5178,14.0853,14.4096,7571181.3326928,0
+WU.US,D,20221201,000000,14.4096,14.5866,14.0165,14.2229,5731286.7137549,0
+WU.US,D,20221202,000000,14.0754,14.2917,14.0656,14.1934,3259053.7110544,0
+WU.US,D,20221205,000000,14.0263,14.0754,13.8002,13.9083,3931098.2153364,0
+WU.US,D,20221206,000000,13.8395,13.9034,13.3481,13.6036,6015524.0579453,0
+WU.US,D,20221207,000000,13.525,13.6774,13.4169,13.5348,5393173.2468264,0
+WU.US,D,20221208,000000,13.5545,13.8248,13.4906,13.6724,5082053.7969046,0
+WU.US,D,20221209,000000,13.584,13.8444,13.5643,13.7412,5994739.0819739,0
+WU.US,D,20221212,000000,13.7314,13.9575,13.4955,13.8789,5667850.3159701,0
+WU.US,D,20221213,000000,14.1737,14.3113,13.7707,13.8985,5200645.158093,0
+WU.US,D,20221214,000000,13.81,13.9821,13.7125,13.869,5337371.2327757,0
+WU.US,D,20221215,000000,13.7216,13.8002,13.2989,13.525,6274397.2202492,0
+WU.US,D,20221216,000000,13.46,13.605,13.22,13.28,10634318,0
+WU.US,D,20221219,000000,13.24,13.55,13.24,13.49,6567474,0
+WU.US,D,20221220,000000,13.39,13.62,13.36,13.51,4491857,0
+WU.US,D,20221221,000000,13.58,13.76,13.58,13.72,4701990,0
+WU.US,D,20221222,000000,13.6,13.645,13.345,13.61,4575871,0
+WU.US,D,20221223,000000,13.65,13.83,13.55,13.83,3904885,0
+WU.US,D,20221227,000000,13.87,13.91,13.77,13.84,3929093,0
+WU.US,D,20221228,000000,13.82,13.94,13.62,13.65,3704349,0
+WU.US,D,20221229,000000,13.67,13.91,13.665,13.88,2763664,0
+WU.US,D,20221230,000000,13.82,13.89,13.62,13.77,3757389,0
+WU.US,D,20230103,000000,13.97,14.12,13.805,14.09,5847515,0
+WU.US,D,20230104,000000,14.21,14.24,14.01,14.1,8344373,0
+WU.US,D,20230105,000000,14.02,14.08,13.76,13.88,3558195,0
+WU.US,D,20230106,000000,14.02,14.11,13.85,14.08,6651215,0
+WU.US,D,20230109,000000,14.04,14.41,14.04,14.31,4973031,0
+WU.US,D,20230110,000000,14.35,14.47,14.105,14.45,3584389,0
+WU.US,D,20230111,000000,14.53,14.79,14.505,14.69,4956424,0
+WU.US,D,20230112,000000,14.74,14.78,14.41,14.63,5507947,0
+WU.US,D,20230113,000000,14.5,14.53,14.195,14.29,3760836,0
+WU.US,D,20230117,000000,14.28,14.31,14.05,14.1,4348851,0
+WU.US,D,20230118,000000,14.11,14.18,13.87,13.89,5543381,0
+WU.US,D,20230119,000000,13.84,14.05,13.815,13.94,3470193,0
+WU.US,D,20230120,000000,13.97,14.19,13.87,14.19,3438334,0
+WU.US,D,20230123,000000,14.17,14.33,14.13,14.29,2780719,0
+WU.US,D,20230124,000000,14.07,14.31,11.41,14.14,1784536,0
+WU.US,D,20230125,000000,14.05,14.23,13.985,14.18,3228671,0
+WU.US,D,20230126,000000,14.27,14.3,14.075,14.26,2285405,0
+WU.US,D,20230127,000000,14.24,14.285,14.085,14.18,3038467,0
+WU.US,D,20230130,000000,14.1,14.26,14.07,14.13,3454222,0
+WU.US,D,20230131,000000,14.13,14.2,13.88,14.17,5070381,0
+WU.US,D,20230201,000000,14.13,14.27,13.97,14.17,5081150,0
+WU.US,D,20230202,000000,14.29,14.66,14.24,14.4,7104888,0
+WU.US,D,20230203,000000,14.18,14.4,14.005,14.28,4518767,0
+WU.US,D,20230206,000000,14.17,14.25,13.825,14.04,5639634,0
+WU.US,D,20230207,000000,14.04,14.06,13.735,13.85,8413853,0
+WU.US,D,20230208,000000,14.26,14.41,13.7725,13.95,9966307,0
+WU.US,D,20230209,000000,14.13,14.51,14.11,14.25,9062523,0
+WU.US,D,20230210,000000,14.12,14.34,13.865,14.05,7462835,0
+WU.US,D,20230213,000000,14.09,14.5,14.035,14.44,8198550,0
+WU.US,D,20230214,000000,14.39,14.39,13.975,14.1,4914238,0
+WU.US,D,20230215,000000,14.01,14.2,13.8,14.19,5625697,0
+WU.US,D,20230216,000000,14.08,14.24,14.02,14.1,5141160,0
+WU.US,D,20230217,000000,14.05,14.13,13.82,13.83,7700594,0
+WU.US,D,20230221,000000,13.7,13.75,13.34,13.47,7535582,0
+WU.US,D,20230222,000000,13.45,13.54,13.32,13.45,6445523,0
+WU.US,D,20230223,000000,13.53,13.545,13.14,13.27,5815741,0
+WU.US,D,20230224,000000,13.14,13.17,12.93,13.09,6598700,0
+WU.US,D,20230227,000000,13.22,13.2799,13.055,13.07,9742478,0
+WU.US,D,20230228,000000,13.06,13.24,12.94,12.96,61247399,0
+WU.US,D,20230301,000000,12.95,13.04,12.81,12.86,7051705,0
+WU.US,D,20230302,000000,12.795,12.92,12.71,12.86,7367368,0
+WU.US,D,20230303,000000,12.92,12.93,12.785,12.83,5506871,0
+WU.US,D,20230306,000000,12.88,12.88,12.365,12.41,9525442,0
+WU.US,D,20230307,000000,12.35,12.44,11.99,12,12082667,0
+WU.US,D,20230308,000000,11.98,12.02,11.74,11.79,13308023,0
+WU.US,D,20230309,000000,11.8,11.82,11.335,11.35,14537990,0
+WU.US,D,20230310,000000,11.3,11.3,10.99,11.11,16162320,0
+WU.US,D,20230313,000000,10.85,11.04,10.435,10.57,19041573,0
+WU.US,D,20230314,000000,10.75,10.8,10.23,10.34,13436722,0
+WU.US,D,20230315,000000,10.17,10.94,10.07,10.77,23180893,0
+WU.US,D,20230316,000000,10.25,10.85,10.21,10.72,16057872,0
+WU.US,D,20230317,000000,10.72,10.79,10.535,10.76,39088006,0
+WU.US,D,20230320,000000,10.96,11.2,10.785,11.06,10341012,0
+WU.US,D,20230321,000000,11.11,11.32,11,11.09,13299289,0
+WU.US,D,20230322,000000,11.19,11.23,10.79,10.81,7793211,0
+WU.US,D,20230323,000000,10.8,11.04,10.755,10.83,8821594,0
+WU.US,D,20230324,000000,10.69,10.89,10.595,10.86,6438858,0
+WU.US,D,20230327,000000,11.01,11.07,10.835,10.86,6454102,0
+WU.US,D,20230328,000000,10.85,11.06,10.8,11,4989098,0
+WU.US,D,20230329,000000,11.1,11.11,10.98,11.05,5697363,0
+WU.US,D,20230330,000000,11.2,11.24,10.96,11.04,11574564,0
+WU.US,D,20230331,000000,11.23,11.23,11.065,11.15,9055070,0
+WU.US,D,20230403,000000,11.19,11.28,11,11.06,10090796,0
+WU.US,D,20230404,000000,11.16,11.2,10.74,10.87,9059950,0
+WU.US,D,20230405,000000,10.74,10.965,10.61,10.87,9525571,0
+WU.US,D,20230406,000000,10.96,11.18,10.955,11.03,6704961,0
+WU.US,D,20230410,000000,11.04,11.205,10.95,11.07,3648872,0
+WU.US,D,20230411,000000,11.14,11.35,11.12,11.3,4043689,0
+WU.US,D,20230412,000000,11.31,11.44,11.105,11.11,5079250,0
+WU.US,D,20230413,000000,11.13,11.25,11.085,11.19,4344985,0
+WU.US,D,20230414,000000,11.25,11.315,11,11.09,4882818,0
+WU.US,D,20230417,000000,11.04,11.255,11.01,11.21,5799686,0
+WU.US,D,20230418,000000,11.2,11.305,10.945,11.04,4982832,0
+WU.US,D,20230419,000000,11.03,11.03,10.82,10.89,5920571,0
+WU.US,D,20230420,000000,10.85,10.96,10.79,10.91,6330122,0
+WU.US,D,20230421,000000,10.92,10.94,10.76,10.86,7772540,0
+WU.US,D,20230424,000000,10.88,10.95,10.81,10.88,3226370,0
+WU.US,D,20230425,000000,10.85,10.86,10.7,10.72,3641799,0
+WU.US,D,20230426,000000,10.72,10.83,10.58,10.65,4127034,0
+WU.US,D,20230427,000000,10.62,10.79,10.615,10.78,4783104,0
+WU.US,D,20230428,000000,10.77,10.96,10.7,10.93,5278679,0
+WU.US,D,20230501,000000,10.88,10.97,10.67,10.87,6018291,0
+WU.US,D,20230502,000000,10.8,10.84,10.37,10.61,9952939,0
+WU.US,D,20230503,000000,11.01,11.98,10.94,11.65,14371040,0
+WU.US,D,20230504,000000,11.6,12.14,11.5514,12.01,9350607,0
+WU.US,D,20230505,000000,12.13,12.25,11.94,12.15,9035648,0
+WU.US,D,20230508,000000,12.2,12.37,12.11,12.25,7298609,0
+WU.US,D,20230509,000000,12.21,12.33,12.19,12.25,7557245,0
+WU.US,D,20230510,000000,12.32,12.38,11.93,12.01,9918342,0
+WU.US,D,20230511,000000,11.95,12.12,11.87,11.96,5028348,0
+WU.US,D,20230512,000000,11.99,12,11.76,11.77,5252198,0
+WU.US,D,20230515,000000,11.82,12.38,11.77,12.24,8254182,0
+WU.US,D,20230516,000000,12.23,12.37,11.99,12,5073924,0
+WU.US,D,20230517,000000,12.09,12.41,12.02,12.35,5834673,0
+WU.US,D,20230518,000000,12.29,12.48,12.215,12.45,3892701,0
+WU.US,D,20230519,000000,12.47,12.47,12.14,12.22,5483092,0
+WU.US,D,20230522,000000,12.26,12.39,12.18,12.27,6107496,0
+WU.US,D,20230523,000000,12.29,12.32,12.1,12.11,3926120,0
+WU.US,D,20230524,000000,12.05,12.09,11.79,11.79,4869824,0
+WU.US,D,20230525,000000,11.74,11.82,11.53,11.64,4022310,0
+WU.US,D,20230526,000000,11.65,11.8,11.45,11.71,3707869,0
+WU.US,D,20230530,000000,11.71,11.75,11.45,11.56,3654864,0
+WU.US,D,20230531,000000,11.47,11.515,11.275,11.39,7231592,0
+WU.US,D,20230601,000000,11.46,11.64,11.35,11.54,3970780,0
+WU.US,D,20230602,000000,11.66,11.87,11.6,11.81,6104322,0
+WU.US,D,20230605,000000,11.79,11.79,11.53,11.68,3956342,0
+WU.US,D,20230606,000000,11.64,11.87,11.62,11.83,3374868,0
+WU.US,D,20230607,000000,11.9,12.22,11.85,12.17,7420891,0
+WU.US,D,20230608,000000,12.21,12.21,11.775,11.78,4693324,0
+WU.US,D,20230609,000000,11.77,11.83,11.67,11.8,2659552,0
+WU.US,D,20230612,000000,11.68,11.96,11.64,11.73,4461656,0
+WU.US,D,20230613,000000,11.78,12,11.73,11.8,6073495,0
+WU.US,D,20230614,000000,11.81,12.105,11.73,11.81,7470366,0
+WU.US,D,20230615,000000,11.53,11.64,11.365,11.63,4999253,0
+WU.US,D,20230616,000000,11.61,11.65,11.45,11.55,19769367,0
+WU.US,D,20230620,000000,11.5,11.7687,11.48,11.66,7388269,0
+WU.US,D,20230621,000000,11.61,11.655,11.49,11.51,4925566,0
+WU.US,D,20230622,000000,11.47,11.5,11.285,11.41,3872154,0
+WU.US,D,20230623,000000,11.37,11.395,11.255,11.35,5301864,0
+WU.US,D,20230626,000000,11.33,11.41,11.23,11.28,4449793,0
+WU.US,D,20230627,000000,11.31,11.55,11.265,11.53,3670315,0
+WU.US,D,20230628,000000,11.5,11.5,11.32,11.49,3540190,0
+WU.US,D,20230629,000000,11.59,11.645,11.53,11.62,2644393,0
+WU.US,D,20230630,000000,11.69,11.74,11.62,11.73,2920101,0
+WU.US,D,20230703,000000,11.73,11.86,11.7,11.72,1956268,0
+WU.US,D,20230705,000000,11.67,11.73,11.595,11.68,3777955,0
+WU.US,D,20230706,000000,11.59,11.59,11.28,11.32,5282392,0
+WU.US,D,20230707,000000,11.31,11.59,11.28,11.54,5608056,0
+WU.US,D,20230710,000000,11.51,11.68,11.46,11.64,3754093,0
+WU.US,D,20230711,000000,11.69,11.88,11.67,11.82,2709542,0
+WU.US,D,20230712,000000,11.95,12,11.855,11.89,2610783,0
+WU.US,D,20230713,000000,11.93,12.3,11.92,12.24,5220436,0
+WU.US,D,20230714,000000,12.23,12.23,11.93,12.09,3239472,0
+WU.US,D,20230717,000000,12.02,12.135,12.015,12.05,2129319,0
+WU.US,D,20230718,000000,12.06,12.23,12.03,12.15,2393146,0
+WU.US,D,20230719,000000,12.23,12.385,12.17,12.33,5416347,0
+WU.US,D,20230720,000000,12.3,12.385,12.215,12.26,3843672,0
+WU.US,D,20230721,000000,12.3,12.3,12.13,12.19,3273647,0
+WU.US,D,20230724,000000,12.22,12.66,12.2134,12.62,4839999,0
+WU.US,D,20230725,000000,12.61,12.63,12.42,12.48,4475368,0
+WU.US,D,20230726,000000,12.43,12.615,12.31,12.44,4892474,0
+WU.US,D,20230727,000000,12.9,13.34,12.21,12.34,12234360,0
+WU.US,D,20230728,000000,12.49,12.505,11.97,12,8513185,0
+WU.US,D,20230731,000000,12,12.255,12,12.18,5658327,0
+WU.US,D,20230801,000000,12.13,12.18,11.945,12.14,3258554,0
+WU.US,D,20230802,000000,12.01,12.01,11.8,11.99,3771553,0
+WU.US,D,20230803,000000,11.93,11.99,11.76,11.89,3651748,0
+WU.US,D,20230804,000000,11.92,12.02,11.87,11.94,3113784,0
+WU.US,D,20230807,000000,12,12.045,11.86,11.94,4180690,0
+WU.US,D,20230808,000000,11.79,11.82,11.695,11.72,5141552,0
+WU.US,D,20230809,000000,11.75,11.86,11.72,11.81,3847197,0
+WU.US,D,20230810,000000,11.86,12.31,11.835,12.03,6222402,0
+WU.US,D,20230811,000000,11.92,11.985,11.845,11.88,2717142,0
+WU.US,D,20230814,000000,11.84,11.84,11.55,11.6,3743797,0
+WU.US,D,20230815,000000,11.53,11.68,11.51,11.62,4514728,0
+WU.US,D,20230816,000000,11.62,11.77,11.57,11.66,3388260,0
+WU.US,D,20230817,000000,11.69,11.775,11.6,11.67,2741895,0
+WU.US,D,20230818,000000,11.57,11.8,11.56,11.77,4910327,0
+WU.US,D,20230821,000000,11.74,11.805,11.61,11.69,2089080,0
+WU.US,D,20230822,000000,11.74,11.83,11.7,11.82,2258909,0
+WU.US,D,20230823,000000,11.84,11.92,11.81,11.92,1934113,0
+WU.US,D,20230824,000000,11.91,12.07,11.84,11.92,4216035,0
+WU.US,D,20230825,000000,11.99,12.04,11.87,11.93,2002854,0
+WU.US,D,20230828,000000,11.98,12.19,11.98,12.17,2189888,0
+WU.US,D,20230829,000000,12.21,12.315,12.16,12.23,3620215,0
+WU.US,D,20230830,000000,12.24,12.3,12.2008,12.28,2328590,0
+WU.US,D,20230831,000000,12.32,12.38,12.245,12.35,2637719,0
+WU.US,D,20230901,000000,12.41,12.56,12.41,12.49,2415906,0
+WU.US,D,20230905,000000,12.4,12.57,12.265,12.52,6697048,0
+WU.US,D,20230906,000000,12.47,12.73,12.45,12.65,6677297,0
+WU.US,D,20230907,000000,12.61,12.77,12.56,12.66,8927108,0
+WU.US,D,20230908,000000,12.69,12.86,12.67,12.78,6358083,0
+WU.US,D,20230911,000000,12.83,12.995,12.7925,12.87,5808740,0
+WU.US,D,20230912,000000,12.87,13.18,12.86,13.05,5497045,0
+WU.US,D,20230913,000000,13.07,13.09,12.665,12.68,4879903,0
+WU.US,D,20230914,000000,12.55,12.75,12.52,12.72,3262708,0
+WU.US,D,20230915,000000,12.67,12.825,12.6,12.63,7110292,0
+WU.US,D,20230918,000000,12.62,12.715,12.53,12.69,2628164,0
+WU.US,D,20230919,000000,12.72,12.875,12.685,12.75,3303543,0
+WU.US,D,20230920,000000,12.82,13.02,12.78,12.96,4544181,0
+WU.US,D,20230921,000000,12.89,13.015,12.855,12.93,4091575,0
+WU.US,D,20230922,000000,12.99,13.125,12.97,13.05,5224746,0
+WU.US,D,20230925,000000,12.99,13.19,12.945,13.16,3907496,0
+WU.US,D,20230926,000000,13.12,13.195,12.97,12.97,5244092,0
+WU.US,D,20230927,000000,12.98,13.135,12.905,13.07,4531085,0
+WU.US,D,20230928,000000,13.06,13.54,13.06,13.45,7658531,0
+WU.US,D,20230929,000000,13.49,13.53,13.16,13.18,5286433,0
+WU.US,D,20231002,000000,13.15,13.26,12.94,13.13,4716163,0
+WU.US,D,20231003,000000,13.06,13.25,12.86,12.96,4150811,0
+WU.US,D,20231004,000000,13.03,13.2,12.94,13.19,4729923,0
+WU.US,D,20231005,000000,13.15,13.28,13.0681,13.11,2708702,0
+WU.US,D,20231006,000000,13.11,13.34,13.092,13.19,3520612,0
+WU.US,D,20231009,000000,13.16,13.3,13.065,13.16,2978838,0
+WU.US,D,20231010,000000,13.16,13.245,13.02,13.08,4068863,0
+WU.US,D,20231011,000000,13.1,13.27,13.05,13.12,3503895,0
+WU.US,D,20231012,000000,13.28,13.3,13.035,13.09,7105856,0
+WU.US,D,20231013,000000,13.09,13.28,13.06,13.15,4647559,0
+WU.US,D,20231016,000000,13.2,13.355,13.185,13.21,3160450,0
+WU.US,D,20231017,000000,13.23,13.41,13.22,13.37,3423084,0
+WU.US,D,20231018,000000,13.29,13.39,13.2,13.25,3442568,0
+WU.US,D,20231019,000000,13.22,13.45,13.2,13.24,4031071,0
+WU.US,D,20231020,000000,13.205,13.32,13.15,13.22,3287077,0
+WU.US,D,20231023,000000,13.15,13.365,13.105,13.25,4366941,0
+WU.US,D,20231024,000000,13.31,13.5,13.205,13.28,6152874,0
+WU.US,D,20231025,000000,13.13,13.22,12.74,12.93,5835379,0
+WU.US,D,20231026,000000,12.74,12.74,11.365,11.67,13530000,0
+WU.US,D,20231027,000000,11.73,11.9,11.19,11.36,9109260,0
+WU.US,D,20231030,000000,11.5,11.58,10.92,10.97,10310678,0
+WU.US,D,20231031,000000,10.99,11.37,10.98,11.29,5179998,0
+WU.US,D,20231101,000000,11.33,11.515,11.265,11.4,3825425,0
+WU.US,D,20231102,000000,11.56,11.67,11.39,11.67,3760360,0
+WU.US,D,20231103,000000,11.8,11.95,11.74,11.74,7287120,0
+WU.US,D,20231106,000000,11.78,11.84,11.675,11.68,5234757,0
+WU.US,D,20231107,000000,11.7,11.8022,11.655,11.72,5137922,0
+WU.US,D,20231108,000000,11.68,11.855,11.68,11.74,5288442,0
+WU.US,D,20231109,000000,11.75,11.8,11.68,11.69,4451572,0
+WU.US,D,20231110,000000,11.7,11.78,11.63,11.75,2375051,0
+WU.US,D,20231113,000000,11.74,11.875,11.71,11.83,4062038,0
+WU.US,D,20231114,000000,12.03,12.09,11.91,11.96,3152999,0
+WU.US,D,20231115,000000,11.96,12.24,11.93,12.18,3321543,0
+WU.US,D,20231116,000000,12.15,12.225,11.92,12,3570147,0
+WU.US,D,20231117,000000,12.03,12.14,11.98,12.02,3353409,0
+WU.US,D,20231120,000000,12.01,12.03,11.86,11.98,4211289,0
+WU.US,D,20231121,000000,11.935,12.045,11.89,11.91,3954555,0
+WU.US,D,20231122,000000,11.9,11.975,11.825,11.94,3013883,0
+WU.US,D,20231124,000000,11.97,12.11,11.865,12.06,1424532,0
+WU.US,D,20231127,000000,12.03,12.13,11.97,12.08,3339068,0
+WU.US,D,20231128,000000,12.08,12.19,12.015,12.12,2730001,0
+WU.US,D,20231129,000000,12.2,12.2,11.68,11.71,6570821,0
+WU.US,D,20231130,000000,11.71,11.79,11.56,11.63,6746782,0
+WU.US,D,20231201,000000,11.66,11.69,11.545,11.66,6200670,0
+WU.US,D,20231204,000000,11.64,11.86,11.61,11.64,4961869,0
+WU.US,D,20231205,000000,11.64,11.755,11.53,11.55,4588697,0
+WU.US,D,20231206,000000,11.6,11.9275,11.5927,11.81,4672887,0
+WU.US,D,20231207,000000,11.79,11.98,11.73,11.83,5716354,0
+WU.US,D,20231208,000000,11.83,11.99,11.78,11.94,4161408,0
+WU.US,D,20231211,000000,11.91,11.955,11.86,11.86,2938000,0
+WU.US,D,20231212,000000,11.85,11.94,11.73,11.88,5296645,0
+WU.US,D,20231213,000000,11.86,12.12,11.84,12.03,8702959,0
+WU.US,D,20231214,000000,12.17,12.4,12.07,12.11,5224754,0
+WU.US,D,20231215,000000,12.02,12.1,11.94,11.96,8479940,0
+WU.US,D,20231218,000000,12.03,12.19,11.95,12.17,5950035,0
+WU.US,D,20231219,000000,11.94,12.15,11.81,12.12,4787341,0
+WU.US,D,20231220,000000,12.07,12.16,11.92,11.93,4161498,0
+WU.US,D,20231221,000000,12.02,12.05,11.83,11.88,5122950,0
+WU.US,D,20231222,000000,11.88,11.97,11.83,11.84,3639716,0
+WU.US,D,20231226,000000,11.82,11.85,11.74,11.75,3517863,0
+WU.US,D,20231227,000000,11.75,11.86,11.67,11.75,3637131,0
+WU.US,D,20231228,000000,11.75,11.95,11.75,11.94,3733531,0
+WU.US,D,20231229,000000,11.93,11.97,11.84,11.92,3375124,0
+WU.US,D,20240102,000000,11.83,12.15,11.82,12.13,5132208,0
+WU.US,D,20240103,000000,12.02,12.07,11.8,11.83,5275632,0
+WU.US,D,20240104,000000,11.65,11.9,11.62,11.75,4777803,0
+WU.US,D,20240105,000000,11.77,12.03,11.7401,11.96,5832595,0
+WU.US,D,20240108,000000,11.96,12.31,11.92,12.31,5118759,0
+WU.US,D,20240109,000000,12.28,12.36,12.05,12.15,5459520,0
+WU.US,D,20240110,000000,12.15,12.24,12.09,12.11,4246975,0
+WU.US,D,20240111,000000,12.13,12.13,11.875,12.05,5577608,0
+WU.US,D,20240112,000000,12.09,12.2475,12.08,12.19,3484855,0
+WU.US,D,20240116,000000,12.1,12.26,11.995,12.23,4915901,0
+WU.US,D,20240117,000000,12.1,12.275,11.97,12.05,3788553,0
+WU.US,D,20240118,000000,12.05,12.18,11.9,11.96,3992453,0
+WU.US,D,20240119,000000,11.99,12.08,11.94,12.07,3041094,0
+WU.US,D,20240122,000000,12.17,12.24,12.115,12.18,4024691,0
+WU.US,D,20240123,000000,12.21,12.44,12.2,12.39,3392412,0
+WU.US,D,20240124,000000,12.51,12.58,12.33,12.35,2670775,0
+WU.US,D,20240125,000000,12.41,12.56,12.36,12.5,4116529,0
+WU.US,D,20240126,000000,12.55,12.59,12.47,12.47,2552232,0
+WU.US,D,20240129,000000,12.46,12.71,12.37,12.61,6436590,0
+WU.US,D,20240130,000000,12.58,12.925,12.56,12.82,6843595,0
+WU.US,D,20240131,000000,12.82,12.87,12.565,12.57,8111249,0
+WU.US,D,20240201,000000,12.57,12.78,12.56,12.73,7110260,0
+WU.US,D,20240202,000000,12.7,12.71,12.55,12.61,4733594,0
+WU.US,D,20240205,000000,12.53,12.595,12.36,12.4,5820612,0
+WU.US,D,20240206,000000,12.42,12.7,12.37,12.54,6289065,0
+WU.US,D,20240207,000000,12.58,12.79,11.63,11.84,8465308,0
+WU.US,D,20240208,000000,11.87,12.195,11.85,12.08,6466436,0
+WU.US,D,20240209,000000,12.07,12.485,11.99,12.47,5228694,0
+WU.US,D,20240212,000000,12.47,12.655,12.42,12.59,10308922,0
+WU.US,D,20240213,000000,12.42,12.7075,12.41,12.61,5167401,0
+WU.US,D,20240214,000000,12.71,12.8885,12.71,12.8,4128202,0
+WU.US,D,20240215,000000,12.87,13.14,12.77,13.08,4034106,0
+WU.US,D,20240216,000000,13.03,13.04,12.78,12.79,7811125,0
+WU.US,D,20240220,000000,12.64,12.93,12.44,12.92,5366759,0
+WU.US,D,20240221,000000,12.86,12.99,12.81,12.91,4071313,0
+WU.US,D,20240222,000000,12.91,12.99,12.72,12.95,4099537,0
+WU.US,D,20240223,000000,13.02,13.125,12.93,12.96,5371652,0
+WU.US,D,20240226,000000,12.9,12.955,12.75,12.8,3059834,0
+WU.US,D,20240227,000000,12.82,12.95,12.74,12.92,4137847,0
+WU.US,D,20240228,000000,12.85,13.18,12.83,13.14,2953839,0
+WU.US,D,20240229,000000,13.25,13.48,13.25,13.41,5238928,0
+WU.US,D,20240301,000000,13.42,13.52,13.29,13.49,2992431,0
+WU.US,D,20240304,000000,13.51,13.895,13.5,13.87,5162344,0
+WU.US,D,20240305,000000,13.79,13.947,13.655,13.74,3181408,0
+WU.US,D,20240306,000000,13.8,13.93,13.71,13.76,2676046,0
+WU.US,D,20240307,000000,13.85,14.105,13.74,14.09,3895689,0
+WU.US,D,20240308,000000,14.13,14.1863,13.96,14.04,2935122,0
+WU.US,D,20240311,000000,14.04,14.16,13.89,14.06,3283373,0
+WU.US,D,20240312,000000,14.1,14.18,13.7675,13.81,4716311,0
+WU.US,D,20240313,000000,13.83,13.87,13.47,13.55,6271041,0
+WU.US,D,20240314,000000,13.36,13.41,13.135,13.32,5671725,0
+WU.US,D,20240315,000000,13.22,13.535,13.18,13.48,9714139,0
+WU.US,D,20240318,000000,13.43,13.63,13.38,13.55,4860635,0
+WU.US,D,20240319,000000,13.55,13.67,13.365,13.47,3601668,0
+WU.US,D,20240320,000000,13.44,13.73,13.37,13.72,2964029,0
+WU.US,D,20240321,000000,13.72,13.91,13.72,13.83,3481991,0
+WU.US,D,20240322,000000,13.82,13.92,13.675,13.72,2500447,0
+WU.US,D,20240325,000000,13.73,13.82,13.665,13.68,2427967,0
+WU.US,D,20240326,000000,13.74,13.816,13.65,13.67,2319749,0
+WU.US,D,20240327,000000,13.72,13.835,13.66,13.71,4635282,0
+WU.US,D,20240328,000000,13.74,14,13.72,13.98,4031709,0
+WU.US,D,20240401,000000,13.93,13.95,13.73,13.74,2649628,0
+WU.US,D,20240402,000000,13.67,13.76,13.61,13.75,2864482,0
+WU.US,D,20240403,000000,13.75,13.83,13.61,13.7,3304029,0
+WU.US,D,20240404,000000,13.82,13.825,13.415,13.44,2961791,0
+WU.US,D,20240405,000000,13.47,13.52,13.37,13.5,2362077,0
+WU.US,D,20240408,000000,13.55,13.675,13.415,13.48,3427186,0
+WU.US,D,20240409,000000,13.48,13.63,13.375,13.61,2861112,0
+WU.US,D,20240410,000000,13.45,13.56,13.325,13.37,2842333,0
+WU.US,D,20240411,000000,13.45,13.45,13.24,13.3,2846126,0
+WU.US,D,20240412,000000,13.25,13.37,13.13,13.19,5082051,0
+WU.US,D,20240415,000000,13.18,13.2,12.78,12.84,4037516,0
+WU.US,D,20240416,000000,12.85,12.87,12.665,12.7,2923087,0
+WU.US,D,20240417,000000,12.82,12.91,12.73,12.8,2662274,0
+WU.US,D,20240418,000000,12.87,13,12.76,12.93,3195492,0
+WU.US,D,20240419,000000,12.92,13.04,12.87,13.03,3069315,0
+WU.US,D,20240422,000000,13.07,13.33,13.01,13.3,3867764,0
+WU.US,D,20240423,000000,13.28,13.495,13.28,13.4,3468428,0
+WU.US,D,20240424,000000,13.35,13.67,13.3007,13.59,5731642,0
+WU.US,D,20240425,000000,13.85,13.93,12.98,13.29,7680436,0
+WU.US,D,20240426,000000,13.3,13.65,13.29,13.47,3831368,0
+WU.US,D,20240429,000000,13.45,13.6,13.39,13.51,3834567,0
+WU.US,D,20240430,000000,13.43,13.52,13.295,13.44,4105204,0
+WU.US,D,20240501,000000,13.48,13.51,13.06,13.09,3392181,0
+WU.US,D,20240502,000000,13.22,13.25,12.99,13,3376290,0
+WU.US,D,20240503,000000,13.11,13.42,13.1,13.37,4053585,0
+WU.US,D,20240506,000000,13.5,13.6,13.24,13.31,3006444,0
+WU.US,D,20240507,000000,13.41,13.5,13.36,13.43,2578824,0
+WU.US,D,20240508,000000,13.43,13.44,13.3008,13.37,2041530,0
+WU.US,D,20240509,000000,13.4,13.47,13.225,13.29,1962403,0
+WU.US,D,20240510,000000,13.35,13.39,13.255,13.3,2393311,0
+WU.US,D,20240513,000000,13.34,13.49,13.31,13.37,1500958,0
+WU.US,D,20240514,000000,13.4,13.45,13.155,13.27,2473936,0
+WU.US,D,20240515,000000,13.26,13.32,13.08,13.27,2689519,0
+WU.US,D,20240516,000000,13.23,13.28,13.14,13.19,2426751,0
+WU.US,D,20240517,000000,13.18,13.22,13.07,13.14,1751312,0
+WU.US,D,20240520,000000,13.14,13.165,12.98,13.06,2290551,0
+WU.US,D,20240521,000000,13.03,13.08,12.905,12.95,1951068,0
+WU.US,D,20240522,000000,12.95,13,12.84,12.93,1950946,0
+WU.US,D,20240523,000000,12.94,12.94,12.73,12.79,2563038,0
+WU.US,D,20240524,000000,12.82,12.94,12.8,12.85,2085921,0
+WU.US,D,20240528,000000,12.86,12.895,12.6737,12.75,2684898,0
+WU.US,D,20240529,000000,12.64,12.78,12.63,12.69,3479298,0
+WU.US,D,20240530,000000,12.75,12.8,12.675,12.72,2236847,0
+WU.US,D,20240531,000000,12.71,12.81,12.57,12.8,4891976,0
+WU.US,D,20240603,000000,12.9,12.9,12.7001,12.87,3965792,0
+WU.US,D,20240604,000000,12.81,13.04,12.77,12.96,3874211,0
+WU.US,D,20240605,000000,13,13.07,12.86,12.97,3016804,0
+WU.US,D,20240606,000000,12.91,13,12.83,12.92,3102864,0
+WU.US,D,20240607,000000,12.85,12.939,12.805,12.89,1726402,0
+WU.US,D,20240610,000000,12.79,12.84,12.71,12.77,2438025,0
+WU.US,D,20240611,000000,12.73,12.75,12.59,12.59,2987538,0
+WU.US,D,20240612,000000,12.74,12.78,12.575,12.67,3679461,0
+WU.US,D,20240613,000000,12.655,12.66,12.435,12.46,2687866,0
+WU.US,D,20240614,000000,12.16,12.16,11.905,12.06,4173028,0
+WU.US,D,20240617,000000,12.04,12.21,11.87,12.19,3767510,0
+WU.US,D,20240618,000000,12.2,12.41,12.11,12.37,4103158,0
+WU.US,D,20240620,000000,12.32,12.35,12.16,12.2,3904559,0
+WU.US,D,20240621,000000,12.23,12.37,12.17,12.34,11121030,0
+WU.US,D,20240624,000000,12.38,12.62,12.32,12.4,2909529,0
+WU.US,D,20240625,000000,12.38,12.48,12.2137,12.26,2906996,0
+WU.US,D,20240626,000000,12.2,12.22,12.05,12.09,3317624,0
+WU.US,D,20240627,000000,12.09,12.095,11.87,12,3809963,0
+WU.US,D,20240628,000000,12.04,12.22,12.04,12.22,6193075,0
+WU.US,D,20240701,000000,12.27,12.4,12.14,12.16,2993676,0
+WU.US,D,20240702,000000,12.12,12.32,12.07,12.31,2915225,0
+WU.US,D,20240703,000000,12.35,12.3877,12.24,12.25,1370314,0
+WU.US,D,20240705,000000,12.21,12.23,12.04,12.12,4639155,0
+WU.US,D,20240708,000000,12.15,12.31,12.125,12.27,2962158,0
+WU.US,D,20240709,000000,12.25,12.36,12.175,12.35,4183504,0
+WU.US,D,20240710,000000,12.34,12.48,12.33,12.39,3748723,0
+WU.US,D,20240711,000000,12.48,12.605,12.42,12.51,3310836,0
+WU.US,D,20240712,000000,12.57,12.665,12.43,12.56,3862812,0
+WU.US,D,20240715,000000,12.63,12.63,12.42,12.45,4234405,0
+WU.US,D,20240716,000000,12.52,12.69,12.45,12.6,3814981,0
+WU.US,D,20240717,000000,12.7,12.94,12.61,12.91,4723781,0
+WU.US,D,20240718,000000,12.84,12.94,12.56,12.6,2806651,0
+WU.US,D,20240719,000000,12.56,12.575,12.39,12.46,2608560,0
+WU.US,D,20240722,000000,12.48,12.64,12.3595,12.61,2913341,0
+WU.US,D,20240723,000000,12.57,12.6,12.47,12.52,2465888,0
+WU.US,D,20240724,000000,12.48,12.57,12.37,12.39,3593842,0
+WU.US,D,20240725,000000,12.44,12.68,12.4,12.61,3636971,0
+WU.US,D,20240726,000000,12.72,12.87,12.7,12.78,3076938,0
+WU.US,D,20240729,000000,12.78,12.95,12.72,12.88,3304204,0
+WU.US,D,20240730,000000,12.91,13.115,12.82,12.97,6360231,0
+WU.US,D,20240731,000000,12.05,12.27,11.85,11.89,15136851,0
+WU.US,D,20240801,000000,11.91,12.025,11.625,11.67,6290023,0
+WU.US,D,20240802,000000,11.63,11.63,11.4,11.52,5749393,0
+WU.US,D,20240805,000000,11.26,11.53,11.17,11.35,5911040,0
+WU.US,D,20240806,000000,11.37,11.57,11.29,11.5,4949994,0
+WU.US,D,20240807,000000,11.48,11.64,11.45,11.47,3625566,0
+WU.US,D,20240808,000000,11.5,11.685,11.45,11.62,4174453,0
+WU.US,D,20240809,000000,11.62,11.68,11.545,11.68,2612513,0
+WU.US,D,20240812,000000,11.76,11.76,11.45,11.49,4338518,0
+WU.US,D,20240813,000000,11.56,11.67,11.46,11.65,5445596,0
+WU.US,D,20240814,000000,11.7,11.75,11.53,11.56,2461228,0
+WU.US,D,20240815,000000,11.69,11.78,11.6512,11.76,4939530,0
+WU.US,D,20240816,000000,11.75,11.845,11.73,11.79,3722780,0
+WU.US,D,20240819,000000,11.82,11.89,11.75,11.81,6138988,0
+WU.US,D,20240820,000000,11.77,11.79,11.65,11.66,2952697,0
+WU.US,D,20240821,000000,11.79,11.82,11.65,11.73,3510363,0
+WU.US,D,20240822,000000,11.76,11.8,11.68,11.68,3342751,0
+WU.US,D,20240823,000000,11.73,11.865,11.665,11.8,2192139,0
+WU.US,D,20240826,000000,11.84,12.06,11.84,11.95,2566981,0
+WU.US,D,20240827,000000,11.93,12.045,11.87,11.99,2565352,0
+WU.US,D,20240828,000000,11.95,12.13,11.895,12.11,2922810,0
+WU.US,D,20240829,000000,12.18,12.2,12.01,12.11,2553542,0
+WU.US,D,20240830,000000,12.13,12.2,12.085,12.2,3461493,0
+WU.US,D,20240903,000000,12.16,12.275,12.09,12.17,3389301,0
+WU.US,D,20240904,000000,12.19,12.31,12.16,12.23,3593652,0
+WU.US,D,20240905,000000,12.29,12.3,12,12.07,2718155,0
+WU.US,D,20240906,000000,12.07,12.21,12.05,12.15,2636627,0
+WU.US,D,20240909,000000,12.12,12.195,12.02,12.14,2528221,0
+WU.US,D,20240910,000000,12.2,12.23,11.79,11.9,4080526,0
+WU.US,D,20240911,000000,11.82,11.87,11.57,11.78,4217363,0
+WU.US,D,20240912,000000,11.85,11.92,11.67,11.85,3068600,0
+WU.US,D,20240913,000000,11.92,11.93,11.81,11.86,3702255,0
+WU.US,D,20240916,000000,11.66,11.825,11.66,11.76,3043496,0
+WU.US,D,20240917,000000,11.82,11.89,11.76,11.87,2434912,0
+WU.US,D,20240918,000000,11.9,12.035,11.84,11.9,3635192,0
+WU.US,D,20240919,000000,11.96,12,11.57,11.67,7372711,0
+WU.US,D,20240920,000000,11.69,11.83,11.555,11.74,7437120,0
+WU.US,D,20240923,000000,11.78,12.0299,11.685,11.98,4448817,0
+WU.US,D,20240924,000000,11.97,12.1099,11.925,12,2919485,0
+WU.US,D,20240925,000000,11.99,12,11.84,11.9,3271511,0
+WU.US,D,20240926,000000,11.93,12.215,11.93,12.19,3662630,0
+WU.US,D,20240927,000000,12.25,12.395,12.14,12.16,2756366,0
+WU.US,D,20240930,000000,12.17,12.17,11.88,11.93,4312658,0
+WU.US,D,20241001,000000,11.92,11.93,11.635,11.76,4784487,0
+WU.US,D,20241002,000000,11.75,11.93,11.75,11.84,2866931,0
+WU.US,D,20241003,000000,11.75,11.8269,11.585,11.68,4561704,0
+WU.US,D,20241004,000000,11.76,11.83,11.62,11.8,2202600,0
+WU.US,D,20241007,000000,11.8,11.81,11.6042,11.71,3870806,0
+WU.US,D,20241008,000000,11.74,11.74,11.6,11.61,4016158,0
+WU.US,D,20241009,000000,11.61,11.69,11.49,11.59,4560863,0
+WU.US,D,20241010,000000,11.58,11.69,11.51,11.68,3735959,0
+WU.US,D,20241011,000000,11.7,11.895,11.7,11.85,3443274,0
+WU.US,D,20241014,000000,11.86,11.94,11.795,11.84,7500460,0
+WU.US,D,20241015,000000,11.84,11.925,11.75,11.75,3749017,0
+WU.US,D,20241016,000000,11.75,11.86,11.7124,11.84,8511510,0
+WU.US,D,20241017,000000,11.86,11.94,11.81,11.93,3763895,0
+WU.US,D,20241018,000000,11.97,12.02,11.89,11.93,3337954,0
+WU.US,D,20241021,000000,11.86,11.895,11.59,11.59,4056673,0
+WU.US,D,20241022,000000,11.58,11.63,11.53,11.6,3467131,0
+WU.US,D,20241023,000000,11.55,11.645,11.5,11.55,6059618,0
+WU.US,D,20241024,000000,11.42,11.44,10.98,11.16,10829945,0
+WU.US,D,20241025,000000,11.2,11.3143,11.155,11.17,5281215,0
+WU.US,D,20241028,000000,11.2,11.33,11.2,11.22,3288791,0
+WU.US,D,20241029,000000,11.17,11.17,10.75,10.84,7567685,0
+WU.US,D,20241030,000000,10.85,10.95,10.77,10.8,4233934,0
+WU.US,D,20241031,000000,10.81,10.94,10.75,10.76,3105719,0
+WU.US,D,20241101,000000,10.77,10.82,10.69,10.74,3358978,0
+WU.US,D,20241104,000000,10.75,10.99,10.745,10.89,4058153,0
+WU.US,D,20241105,000000,10.85,11,10.78,10.99,2702197,0
+WU.US,D,20241106,000000,11.01,11.09,10.71,10.84,6710081,0
+WU.US,D,20241107,000000,10.87,10.94,10.68,10.71,5222454,0
+WU.US,D,20241108,000000,10.73,10.765,10.63,10.7,5298913,0
+WU.US,D,20241111,000000,10.74,10.885,10.62,10.62,5055940,0
+WU.US,D,20241112,000000,10.65,10.665,10.505,10.61,3817354,0
+WU.US,D,20241113,000000,10.64,10.67,10.53,10.62,3577634,0
+WU.US,D,20241114,000000,10.64,10.78,10.56,10.57,5285991,0
+WU.US,D,20241115,000000,10.62,10.915,10.6,10.84,7426453,0
+WU.US,D,20241118,000000,10.825,11.055,10.825,10.86,4442928,0
+WU.US,D,20241119,000000,10.835,10.85,10.69,10.75,5174904,0
+WU.US,D,20241120,000000,10.765,10.79,10.66,10.72,3665555,0
+WU.US,D,20241121,000000,10.745,10.92,10.7006,10.86,2978989,0
+WU.US,D,20241122,000000,10.895,11.1,10.895,11.06,4300358,0
+WU.US,D,20241125,000000,11.1,11.22,11.06,11.15,4564241,0
+WU.US,D,20241126,000000,11.09,11.14,10.975,11.1,3314158,0
+WU.US,D,20241127,000000,11.12,11.2,11.015,11.02,3498826,0
+WU.US,D,20241129,000000,11.03,11.1,11.01,11.01,1359790,0
+WU.US,D,20241202,000000,11.05,11.125,10.9,11.09,3473746,0
+WU.US,D,20241203,000000,11.09,11.11,10.84,10.89,2891309,0
+WU.US,D,20241204,000000,10.86,10.87,10.71,10.74,3987843,0
+WU.US,D,20241205,000000,10.81,10.95,10.775,10.89,4072695,0
+WU.US,D,20241206,000000,10.93,10.98,10.785,10.8,4021466,0
+WU.US,D,20241209,000000,10.82,11.01,10.79,10.93,5781155,0
+WU.US,D,20241210,000000,10.925,11.025,10.74,10.97,4253926,0
+WU.US,D,20241211,000000,10.97,10.985,10.81,10.87,7284395,0
+WU.US,D,20241212,000000,10.84,11,10.81,10.9,2436816,0
+WU.US,D,20241213,000000,10.815,10.8635,10.65,10.76,3365730,0
+WU.US,D,20241216,000000,11.03,11.4275,10.9,11.19,9957595,0
+WU.US,D,20241217,000000,11.17,11.32,11.12,11.14,8051502,0
+WU.US,D,20241218,000000,11.135,11.295,10.73,10.75,6411708,0
+WU.US,D,20241219,000000,10.795,10.9,10.7,10.7,6136015,0
+WU.US,D,20241220,000000,10.69,10.865,10.6,10.71,12762252,0
+WU.US,D,20241223,000000,10.5,10.57,10.39,10.52,5229290,0
+WU.US,D,20241224,000000,10.47,10.6,10.43,10.58,2243482,0
+WU.US,D,20241226,000000,10.56,10.81,10.56,10.69,3115456,0
+WU.US,D,20241227,000000,10.68,10.7989,10.61,10.68,3734479,0
+WU.US,D,20241230,000000,10.61,10.64,10.51,10.57,3907633,0
+WU.US,D,20241231,000000,10.6,10.665,10.54,10.6,3880628,0
+WU.US,D,20250102,000000,10.6,10.6538,10.37,10.44,4618168,0
+WU.US,D,20250103,000000,10.48,10.575,10.425,10.49,4000407,0
+WU.US,D,20250106,000000,10.5,10.595,10.41,10.45,5137831,0
+WU.US,D,20250107,000000,10.46,10.56,10.38,10.43,3945243,0
+WU.US,D,20250108,000000,10.41,10.455,10.26,10.44,3734684,0
+WU.US,D,20250110,000000,10.35,10.38,10.2111,10.27,4816519,0
+WU.US,D,20250113,000000,10.23,10.39,10.19,10.35,3324539,0
+WU.US,D,20250114,000000,10.39,10.49,10.33,10.46,3399029,0
+WU.US,D,20250115,000000,10.5,10.62,10.46,10.52,2438622,0
+WU.US,D,20250116,000000,10.49,10.555,10.43,10.54,3206084,0
+WU.US,D,20250117,000000,10.55,10.56,10.35,10.43,4555554,0
+WU.US,D,20250121,000000,10.44,10.5,10.4,10.4,4298937,0
+WU.US,D,20250122,000000,10.36,10.37,10.19,10.26,4583687,0
+WU.US,D,20250123,000000,10.265,10.32,10.22,10.27,5511831,0
+WU.US,D,20250124,000000,10.27,10.335,10.225,10.26,4757934,0
+WU.US,D,20250127,000000,10.315,10.43,10.23,10.38,4877936,0
+WU.US,D,20250128,000000,10.39,10.41,10.225,10.28,6616354,0
+WU.US,D,20250129,000000,10.27,10.34,10.17,10.34,5517277,0
+WU.US,D,20250130,000000,10.345,10.54,10.34,10.4,7297493,0
+WU.US,D,20250131,000000,10.42,10.52,10.32,10.32,4976126,0
+WU.US,D,20250203,000000,10.21,10.33,10.04,10.27,7175521,0
+WU.US,D,20250204,000000,10.23,10.435,10.17,10.38,9279940,0
+WU.US,D,20250205,000000,10.53,11.035,10.52,11.01,15291995,0
+WU.US,D,20250206,000000,11.14,11.37,11.06,11.21,11766706,0
+WU.US,D,20250207,000000,11.2,11.255,10.585,10.61,8271093,0
+WU.US,D,20250210,000000,10.65,10.71,10.38,10.45,9135828,0
+WU.US,D,20250211,000000,10.4,10.43,10.23,10.26,5874910,0
+WU.US,D,20250212,000000,10.21,10.295,10.181,10.24,4472947,0
+WU.US,D,20250213,000000,10.29,10.405,10.25,10.36,5608400,0
+WU.US,D,20250214,000000,10.4109,10.525,10.39,10.51,4494309,0
+WU.US,D,20250218,000000,10.56,10.93,10.52,10.86,7831192,0
+WU.US,D,20250219,000000,10.75,10.86,10.71,10.79,3467866,0
+WU.US,D,20250220,000000,10.83,10.89,10.67,10.74,3526185,0
+WU.US,D,20250221,000000,10.74,10.76,10.56,10.66,6060208,0
+WU.US,D,20250224,000000,10.54,10.725,10.41,10.64,5459577,0
+WU.US,D,20250225,000000,10.715,10.9699,10.71,10.91,5889584,0
+WU.US,D,20250226,000000,10.91,10.94,10.715,10.74,5092550,0
+WU.US,D,20250227,000000,10.71,10.805,10.61,10.77,4850398,0
+WU.US,D,20250228,000000,10.81,10.9,10.7,10.83,5297908,0
+WU.US,D,20250303,000000,10.86,10.9699,10.72,10.74,4146437,0
+WU.US,D,20250304,000000,10.73,10.73,10.57,10.64,4551871,0
+WU.US,D,20250305,000000,10.685,10.7739,10.6,10.69,3713240,0
+WU.US,D,20250306,000000,10.72,11.07,10.6236,11.06,6973283,0
+WU.US,D,20250307,000000,11.01,11.65,11.01,11.62,7921588,0
+WU.US,D,20250310,000000,11.6,11.945,11.56,11.61,8021790,0
+WU.US,D,20250311,000000,11.6,11.61,10.94,10.98,6453992,0
+WU.US,D,20250312,000000,10.85,10.905,10.59,10.64,7850171,0
+WU.US,D,20250313,000000,10.6,10.83,10.51,10.54,8123788,0
+WU.US,D,20250314,000000,10.59,10.75,10.58,10.68,5954369,0
+WU.US,D,20250317,000000,10.49,10.665,10.46,10.65,6405568,0
+WU.US,D,20250318,000000,10.63,10.84,10.61,10.76,4983633,0
+WU.US,D,20250319,000000,10.815,10.9,10.7,10.7,5840093,0
+WU.US,D,20250320,000000,10.635,10.77,10.61,10.74,6150886,0
+WU.US,D,20250321,000000,10.67,10.77,10.565,10.64,7613424,0
+WU.US,D,20250324,000000,10.68,10.7,10.46,10.49,5546312,0
+WU.US,D,20250325,000000,10.55,10.62,10.38,10.45,5839279,0
+WU.US,D,20250326,000000,10.46,10.62,10.45,10.58,5039828,0
+WU.US,D,20250327,000000,10.6,10.67,10.56,10.62,3937850,0
+WU.US,D,20250328,000000,10.62,10.66,10.42,10.48,3659972,0
+WU.US,D,20250331,000000,10.43,10.64,10.4,10.58,5130516,0
+WU.US,D,20250401,000000,10.58,10.62,10.47,10.55,3840421,0
+WU.US,D,20250402,000000,10.5,10.63,10.43,10.63,6042006,0
+WU.US,D,20250403,000000,10.42,10.575,10.29,10.5,7708777,0
+WU.US,D,20250404,000000,10.23,10.51,9.9211,10.13,11710651,0
+WU.US,D,20250407,000000,9.89,10.29,9.62,9.69,15145946,0
+WU.US,D,20250408,000000,9.8525,9.86,9,9.09,13128710,0
+WU.US,D,20250409,000000,9.025,10.0375,9,9.99,12829394,0
+WU.US,D,20250410,000000,9.9,9.9,9.215,9.49,7111360,0
+WU.US,D,20250411,000000,9.5,9.76,9.365,9.72,5570771,0
+WU.US,D,20250414,000000,9.88,9.96,9.73,9.85,7544794,0
+WU.US,D,20250415,000000,9.87,9.955,9.78,9.84,4526022,0
+WU.US,D,20250416,000000,9.86,9.965,9.65,9.75,5094314,0
+WU.US,D,20250417,000000,9.735,9.95,9.72,9.81,4725558,0
+WU.US,D,20250421,000000,9.76,9.78,9.5701,9.71,7800058,0
+WU.US,D,20250422,000000,9.78,10.07,9.78,10,8767541,0
+WU.US,D,20250423,000000,10.13,10.26,9.99,10.11,12613965,0
+WU.US,D,20250424,000000,9.77,10.245,9.61,10.18,10445206,0
+WU.US,D,20250425,000000,10.16,10.35,10.11,10.14,7455792,0
+WU.US,D,20250428,000000,10.18,10.365,10.0901,10.16,6686202,0
+WU.US,D,20250429,000000,10.13,10.22,10.1,10.11,10957553,0
+WU.US,D,20250430,000000,10.04,10.075,9.74,9.91,9770463,0
+WU.US,D,20250501,000000,9.9292,9.9292,9.63,9.66,7825899,0
+WU.US,D,20250502,000000,9.765,9.82,9.67,9.72,5921807,0
+WU.US,D,20250505,000000,9.7,9.85,9.68,9.72,5885747,0
+WU.US,D,20250506,000000,9.67,9.74,9.53,9.66,8537381,0
+WU.US,D,20250507,000000,9.72,9.74,9.53,9.54,5764209,0
+WU.US,D,20250508,000000,9.605,9.865,9.545,9.77,5289965,0
+WU.US,D,20250509,000000,9.78,9.92,9.72,9.76,5313542,0
+WU.US,D,20250512,000000,9.97,10.205,9.84,9.99,9678273,0
+WU.US,D,20250513,000000,9.98,9.99,9.54,9.71,8132204,0
+WU.US,D,20250514,000000,9.67,9.75,9.64,9.65,4601641,0
+WU.US,D,20250515,000000,9.65,9.8,9.635,9.78,4201031,0
+WU.US,D,20250516,000000,9.81,9.98,9.81,9.94,6338857,0
+WU.US,D,20250519,000000,9.865,9.98,9.77,9.86,6468696,0
+WU.US,D,20250520,000000,9.89,10.03,9.8405,9.88,5037940,0
+WU.US,D,20250521,000000,9.85,9.9,9.66,9.66,5926542,0
+WU.US,D,20250522,000000,9.705,9.71,9.6,9.63,5534119,0
+WU.US,D,20250523,000000,9.55,9.59,9.32,9.4,6226041,0
+WU.US,D,20250527,000000,9.51,9.55,9.43,9.47,7958690,0
+WU.US,D,20250528,000000,9.46,9.495,9.26,9.37,6993833,0
+WU.US,D,20250529,000000,9.39,9.4298,9.23,9.32,5257423,0
+WU.US,D,20250530,000000,9.29,9.337,9.23,9.28,7352273,0
+WU.US,D,20250602,000000,9.24,9.3,9.08,9.28,7133278,0
+WU.US,D,20250603,000000,9.26,9.455,9.17,9.41,5711129,0
+WU.US,D,20250604,000000,9.44,9.51,9.3,9.31,5393280,0
+WU.US,D,20250605,000000,9.315,9.3889,9.24,9.3,4264845,0
+WU.US,D,20250606,000000,9.39,9.485,9.38,9.46,3693559,0
+WU.US,D,20250609,000000,9.475,9.49,9.23,9.28,7437568,0
+WU.US,D,20250610,000000,9.32,9.41,9.26,9.28,6386669,0
+WU.US,D,20250611,000000,9.35,9.37,9.15,9.25,8948712,0
+WU.US,D,20250612,000000,9.22,9.22,9.06,9.13,8888630,0
+WU.US,D,20250613,000000,9.09,9.09,8.62,8.63,13978963,0
+WU.US,D,20250616,000000,8.54,8.695,8.52,8.65,10112503,0
+WU.US,D,20250617,000000,8.555,8.65,8.41,8.43,12360911,0
+WU.US,D,20250618,000000,8.42,8.56,8.4,8.44,9970508,0
+WU.US,D,20250620,000000,8.48,8.6,8.39,8.48,13010822,0
+WU.US,D,20250623,000000,8.45,8.4798,8.36,8.45,5678855,0
+WU.US,D,20250624,000000,8.52,8.625,8.49,8.56,7366927,0
+WU.US,D,20250625,000000,8.55,8.55,8.405,8.51,7782089,0
+WU.US,D,20250626,000000,8.52,8.57,8.42,8.46,7822330,0
+WU.US,D,20250627,000000,8.48,8.55,8.32,8.37,12598431,0
+WU.US,D,20250630,000000,8.39,8.575,8.295,8.42,9736395,0
+WU.US,D,20250701,000000,8.39,8.71,8.29,8.67,11189248,0
+WU.US,D,20250702,000000,8.69,8.755,8.555,8.73,5953243,0
+WU.US,D,20250703,000000,8.74,8.7496,8.57,8.62,4714256,0
+WU.US,D,20250707,000000,8.57,8.6888,8.47,8.52,5958787,0
+WU.US,D,20250708,000000,8.54,8.83,8.54,8.68,9942317,0
+WU.US,D,20250709,000000,8.72,8.73,8.55,8.65,5238463,0
+WU.US,D,20250710,000000,8.65,8.74,8.58,8.59,5345469,0
+WU.US,D,20250711,000000,8.51,8.55,8.34,8.35,11185821,0
+WU.US,D,20250714,000000,8.35,8.3991,8.25,8.31,6324990,0
+WU.US,D,20250715,000000,8.34,8.34,8.1,8.12,7707767,0
+WU.US,D,20250716,000000,8.12,8.17,8.06,8.12,8614120,0
+WU.US,D,20250717,000000,8.08,8.16,8.03,8.1,7427668,0
+WU.US,D,20250718,000000,8.14,8.17,7.99,8.02,9796894,0
+WU.US,D,20250721,000000,8.07,8.15,8.04,8.1,6169446,0
+WU.US,D,20250722,000000,8.15,8.625,8.14,8.6,17133687,0
+WU.US,D,20250723,000000,8.69,8.84,8.625,8.82,16980554,0
+WU.US,D,20250724,000000,8.78,8.83,8.68,8.74,7112910,0
+WU.US,D,20250725,000000,8.75,8.76,8.5,8.58,12486796,0
+WU.US,D,20250728,000000,8.58,8.6,8.41,8.44,12712717,0
+WU.US,D,20250729,000000,8.16,8.59,8,8.09,21724486,0
+WU.US,D,20250730,000000,8.16,8.255,8.045,8.1,12451294,0
+WU.US,D,20250731,000000,8.09,8.38,8.02,8.05,10695006,0
+WU.US,D,20250801,000000,8.06,8.0979,7.9,7.92,9654482,0
+WU.US,D,20250804,000000,7.94,8.065,7.89,8.03,8263045,0
+WU.US,D,20250805,000000,8.04,8.18,7.96,8.03,8802412,0
+WU.US,D,20250806,000000,8.08,8.19,8,8.05,8727878,0
+WU.US,D,20250807,000000,8.175,8.1799,7.95,8,7495403,0
+WU.US,D,20250808,000000,8.02,8.095,7.9719,8.04,6014862,0
+WU.US,D,20250811,000000,8.12,8.38,8.1,8.25,11529461,0
+WU.US,D,20250812,000000,8.3353,8.38,8.22,8.32,8306704,0
+WU.US,D,20250813,000000,8.3,8.53,8.29,8.5,9857913,0
+WU.US,D,20250814,000000,8.4,8.44,8.235,8.28,6495359,0
+WU.US,D,20250815,000000,8.3,8.38,8.25,8.36,8905497,0
+WU.US,D,20250818,000000,8.37,8.495,8.32,8.46,11065231,0
+WU.US,D,20250819,000000,8.49,8.59,8.35,8.42,13362013,0
+WU.US,D,20250820,000000,8.42,8.475,8.29,8.3,9979224,0
+WU.US,D,20250821,000000,8.29,8.53,8.29,8.5,9550110,0
+WU.US,D,20250822,000000,8.54,8.77,8.53,8.68,8075901,0
+WU.US,D,20250825,000000,8.63,8.67,8.38,8.44,7596805,0
+WU.US,D,20250826,000000,8.5,8.65,8.47,8.58,14100606,0
+WU.US,D,20250827,000000,8.59,8.66,8.515,8.55,6994959,0
+WU.US,D,20250828,000000,8.56,8.6,8.42,8.51,5369619,0
+WU.US,D,20250829,000000,8.55,8.7,8.52,8.67,10572191,0
+WU.US,D,20250902,000000,8.6,8.83,8.58,8.75,9358685,0
+WU.US,D,20250903,000000,8.7,8.81,8.66,8.72,6015105,0
+WU.US,D,20250904,000000,8.74,8.75,8.595,8.72,6842176,0
+WU.US,D,20250905,000000,8.8,8.949,8.77,8.84,8168547,0
+WU.US,D,20250908,000000,8.81,8.81,8.63,8.74,7739972,0
+WU.US,D,20250909,000000,8.73,8.78,8.63,8.64,8472937,0
+WU.US,D,20250910,000000,8.66,8.66,8.43,8.45,8249906,0
+WU.US,D,20250911,000000,8.5,8.56,8.405,8.49,7145728,0
+WU.US,D,20250912,000000,8.455,8.49,8.38,8.4,7946286,0
+WU.US,D,20250915,000000,8.47,8.5,8.35,8.39,10622166,0
+WU.US,D,20250916,000000,8.17,8.23,8,8.2,11503745,0
+WU.US,D,20250917,000000,8.22,8.525,8.21,8.34,8775700,0
+WU.US,D,20250918,000000,8.37,8.371,8.15,8.2,11065091,0
+WU.US,D,20250919,000000,8.21,8.25,8.12,8.14,16295163,0
+WU.US,D,20250922,000000,8.12,8.17,8.06,8.11,8041057,0
+WU.US,D,20250923,000000,8.13,8.1965,8.08,8.12,8260744,0
+WU.US,D,20250924,000000,8.13,8.215,8.11,8.16,6038975,0
+WU.US,D,20250925,000000,8.14,8.14,7.85,7.88,11468196,0
+WU.US,D,20250926,000000,7.905,8.03,7.8514,7.95,8543501,0
+WU.US,D,20250929,000000,8.01,8.04,7.91,8,6245813,0
+WU.US,D,20250930,000000,7.995,8.0319,7.89,7.99,6971890,0
+WU.US,D,20251001,000000,8,8.12,7.97,8.08,7922084,0
+WU.US,D,20251002,000000,8.16,8.2,8.02,8.06,8684214,0
+WU.US,D,20251003,000000,8.07,8.15,7.96,8.01,59323072,0
+WU.US,D,20251006,000000,8.005,8.15,8,8.07,10187644,0
+WU.US,D,20251007,000000,8.1,8.25,8.08,8.17,11292177,0
+WU.US,D,20251008,000000,8.195,8.23,8.07,8.09,8087881,0
+WU.US,D,20251009,000000,8.11,8.22,8.05,8.07,7380965,0
+WU.US,D,20251010,000000,8.13,8.18,7.87,7.93,11284203,0
+WU.US,D,20251013,000000,7.99,8.17,7.95,8.14,7292553,0
+WU.US,D,20251014,000000,8.08,8.34,8.06,8.28,6618583,0
+WU.US,D,20251015,000000,8.31,8.31,8.145,8.16,7350179,0
+WU.US,D,20251016,000000,8.16,8.18,8.02,8.08,9251340,0
+WU.US,D,20251017,000000,8.08,8.3,8.07,8.29,8875522,0
+WU.US,D,20251020,000000,8.325,8.33,8.1,8.1,6616626,0
+WU.US,D,20251021,000000,8.08,8.2,8.07,8.13,8081826,0
+WU.US,D,20251022,000000,8.15,8.2,8.09,8.13,8025892,0
+WU.US,D,20251023,000000,8.115,8.23,8.04,8.14,15208965,0
+WU.US,D,20251024,000000,8.78,9.22,8.62,8.97,28734102,0
+WU.US,D,20251027,000000,8.98,9.03,8.78,8.91,11180810,0
+WU.US,D,20251028,000000,8.95,9.625,8.95,9.49,27847163,0
+WU.US,D,20251029,000000,9.52,9.78,9.415,9.54,17299928,0
+WU.US,D,20251030,000000,9.525,9.635,9.31,9.42,13604916,0
+WU.US,D,20251031,000000,9.28,9.3965,9.12,9.33,11989646,0
+WU.US,D,20251103,000000,9.305,9.33,8.96,9.1,10735321,0
+WU.US,D,20251104,000000,9,9.21,8.95,9.03,7599373,0
+WU.US,D,20251105,000000,9.04,9.2,8.86,8.87,8506640,0
+WU.US,D,20251106,000000,9.175,9.725,9.175,9.28,17003258,0
+WU.US,D,20251107,000000,9.255,9.39,9.03,9.1,8653109,0
+WU.US,D,20251110,000000,9.15,9.17,8.825,8.88,9141680,0
+WU.US,D,20251111,000000,8.9,9.0499,8.88,8.91,7427043,0
+WU.US,D,20251112,000000,8.98,9.19,8.87,8.91,8357832,0
+WU.US,D,20251113,000000,8.91,9.155,8.9,8.95,8785052,0
+WU.US,D,20251114,000000,8.88,8.978,8.82,8.83,5930052,0
+WU.US,D,20251117,000000,8.83,8.94,8.79,8.9,6550818,0
+WU.US,D,20251118,000000,8.88,8.88,8.72,8.73,8509185,0
+WU.US,D,20251119,000000,8.72,8.76,8.35,8.45,9108453,0
+WU.US,D,20251120,000000,8.64,8.64,8.17,8.17,10085913,0
+WU.US,D,20251121,000000,8.2,8.46,8.14,8.42,7740767,0
+WU.US,D,20251124,000000,8.4,8.418,8.215,8.39,11463214,0
+WU.US,D,20251125,000000,8.445,8.72,8.42,8.62,7693576,0
+WU.US,D,20251126,000000,8.62,8.795,8.61,8.67,7119130,0
+WU.US,D,20251128,000000,8.72,8.82,8.6639,8.79,3471214,0
+WU.US,D,20251201,000000,8.72,8.84,8.64,8.64,6841985,0
+WU.US,D,20251202,000000,8.665,8.795,8.58,8.71,6888476,0
+WU.US,D,20251203,000000,8.74,9.095,8.705,9.05,7703005,0
+WU.US,D,20251204,000000,9.02,9.04,8.86,8.93,6925247,0
+WU.US,D,20251205,000000,8.93,9.1,8.91,9.04,6147204,0
+WU.US,D,20251208,000000,9.04,9.15,8.935,9.04,5157868,0
+WU.US,D,20251209,000000,9.02,9.17,8.96,9.13,7855695,0
+WU.US,D,20251210,000000,9.13,9.5,9.13,9.46,14098345,0
+WU.US,D,20251211,000000,9.47,9.66,9.45,9.61,6915375,0
+WU.US,D,20251212,000000,9.745,9.9,9.62,9.81,15319216,0
+WU.US,D,20251215,000000,9.84,9.87,9.55,9.59,11577361,0
+WU.US,D,20251216,000000,9.62,9.7198,9.57,9.61,7837924,0
+WU.US,D,20251217,000000,9.62,9.78,9.585,9.65,9268471,0
+WU.US,D,20251218,000000,9.68,9.7073,9.545,9.61,7607536,0
+WU.US,D,20251219,000000,9.61,9.7,9.515,9.56,15318045,0
+WU.US,D,20251222,000000,9.305,9.3626,9.23,9.32,7103456,0
+WU.US,D,20251223,000000,9.29,9.33,9.23,9.23,4426272,0
+WU.US,D,20251224,000000,9.22,9.35,9.2101,9.35,2515500,0
+WU.US,D,20251226,000000,9.35,9.425,9.31,9.4,4193540,0
+WU.US,D,20251229,000000,9.385,9.42,9.27,9.32,4615086,0
+WU.US,D,20251230,000000,9.31,9.39,9.29,9.3,4198741,0
+WU.US,D,20251231,000000,9.27,9.37,9.25,9.31,4958978,0
+WU.US,D,20260102,000000,9.35,9.3936,9.2,9.23,6372593,0
+WU.US,D,20260105,000000,9.22,9.5355,9.15,9.43,8146879,0
+WU.US,D,20260106,000000,9.445,9.7,9.4,9.69,7809943,0
+WU.US,D,20260107,000000,9.7,9.71,9.43,9.6,6954067,0
+WU.US,D,20260108,000000,9.6,9.8368,9.59,9.72,8574097,0
+WU.US,D,20260109,000000,9.735,9.79,9.605,9.69,6616695,0
+WU.US,D,20260112,000000,9.73,9.76,9.47,9.51,7499013,0
+WU.US,D,20260113,000000,9.5,9.5132,9.19,9.2,7819469,0
+WU.US,D,20260114,000000,9.21,9.42,9.15,9.4,7111523,0
+WU.US,D,20260115,000000,9.383,9.52,9.22,9.51,9422085,0
+WU.US,D,20260116,000000,9.48,9.51,9.24,9.27,6877350,0
+WU.US,D,20260120,000000,9.18,9.29,9.11,9.14,6102850,0
+WU.US,D,20260121,000000,9.17,9.39,9.17,9.27,5858089,0
+WU.US,D,20260122,000000,9.3,9.5,9.29,9.41,8583086,0
+WU.US,D,20260123,000000,9.425,9.6,9.37,9.49,7955633,0
+WU.US,D,20260126,000000,9.49,9.53,9.365,9.5,6410244,0
+WU.US,D,20260127,000000,9.42,9.45,9.305,9.37,5632118,0
+WU.US,D,20260128,000000,9.41,9.4985,9.3,9.34,6371234,0
+WU.US,D,20260129,000000,9.395,9.59,9.33,9.37,8273159,0
+WU.US,D,20260130,000000,9.32,9.425,9.195,9.37,10987498,0
+WU.US,D,20260202,000000,9.389,9.55,9.325,9.52,6869581,0
+WU.US,D,20260203,000000,9.464,9.52,9.26,9.4,9315760,0
+WU.US,D,20260204,000000,9.43,9.89,9.42,9.88,11362808,0
+WU.US,D,20260205,000000,9.84,10.05,9.7214,10.03,14385647,0
+WU.US,D,20260206,000000,10.02,10.3,10,10.28,11638522,0
+WU.US,D,20260209,000000,10.25,10.3507,9.91,9.98,10943768,0
+WU.US,D,20260210,000000,10.02,10.14,9.935,10.11,6963868,0
+WU.US,D,20260211,000000,10.13,10.185,9.875,9.9,7105493,0
+WU.US,D,20260212,000000,9.97,10.1,9.78,9.81,8928406,0
+WU.US,D,20260213,000000,9.78,9.85,9.53,9.6,8657263,0
+WU.US,D,20260217,000000,9.66,9.7,9.335,9.44,8992772,0
+WU.US,D,20260218,000000,9.51,9.72,9.48,9.65,8657902,0
diff --git a/daily/us/nyse stocks/2/xflh.us.txt b/daily/us/nyse stocks/2/xflh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/xijn.us.txt b/daily/us/nyse stocks/2/xijn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dce141ba7030c0c54e6e011ba57193566e1f6f69
--- /dev/null
+++ b/daily/us/nyse stocks/2/xijn.us.txt	
@@ -0,0 +1,379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XIJN.US,D,20240625,000000,30.525,30.56,30.525,30.5403,2573,0
+XIJN.US,D,20240626,000000,30.57,30.575,30.5134,30.56,12870,0
+XIJN.US,D,20240627,000000,30.57,30.58,30.5548,30.5548,1446,0
+XIJN.US,D,20240628,000000,30.61,30.62,30.548,30.5693,2681,0
+XIJN.US,D,20240701,000000,30.5378,30.5804,30.5378,30.5804,644,0
+XIJN.US,D,20240702,000000,30.5817,30.66,30.5731,30.6401,3950,0
+XIJN.US,D,20240703,000000,30.66,30.66,30.66,30.66,2928,0
+XIJN.US,D,20240705,000000,30.685,30.7,30.65,30.7,2150,0
+XIJN.US,D,20240708,000000,30.74,30.74,30.695,30.695,6470,0
+XIJN.US,D,20240709,000000,30.72,30.72,30.6905,30.695,2385,0
+XIJN.US,D,20240710,000000,30.73,30.745,30.7135,30.745,4027,0
+XIJN.US,D,20240711,000000,30.718,30.718,30.718,30.718,487,0
+XIJN.US,D,20240712,000000,30.7652,30.7652,30.7652,30.7652,30,0
+XIJN.US,D,20240715,000000,30.7814,30.7814,30.7814,30.7814,12,0
+XIJN.US,D,20240716,000000,30.79,30.7984,30.79,30.7984,729,0
+XIJN.US,D,20240717,000000,30.7358,30.7358,30.7358,30.7358,20,0
+XIJN.US,D,20240718,000000,30.68,30.6924,30.68,30.6924,151,0
+XIJN.US,D,20240719,000000,30.69,30.69,30.6454,30.6454,3249,0
+XIJN.US,D,20240722,000000,30.757,30.757,30.757,30.757,16,0
+XIJN.US,D,20240723,000000,30.7345,30.77,30.7345,30.75,3620,0
+XIJN.US,D,20240724,000000,30.6039,30.6039,30.6039,30.6039,16,0
+XIJN.US,D,20240725,000000,30.579,30.579,30.579,30.579,16,0
+XIJN.US,D,20240726,000000,30.66,30.7,30.66,30.6835,41908,0
+XIJN.US,D,20240729,000000,30.6905,30.6905,30.6905,30.6905,16,0
+XIJN.US,D,20240730,000000,30.6473,30.71,30.6473,30.6781,1584,0
+XIJN.US,D,20240731,000000,30.7738,30.8,30.755,30.7659,4740,0
+XIJN.US,D,20240801,000000,30.76,30.77,30.5164,30.551,36193,0
+XIJN.US,D,20240802,000000,30.3423,30.41,30.33,30.3957,7704,0
+XIJN.US,D,20240805,000000,29.73,30.1,29.68,30.01,13884,0
+XIJN.US,D,20240806,000000,30.19,30.19,30.1895,30.1895,220,0
+XIJN.US,D,20240807,000000,30.375,30.375,30.1,30.1081,3477,0
+XIJN.US,D,20240808,000000,30.2975,30.3234,30.2975,30.3234,126,0
+XIJN.US,D,20240809,000000,30.35,30.44,30.35,30.4337,8179,0
+XIJN.US,D,20240812,000000,30.52,30.53,30.4911,30.4911,2085,0
+XIJN.US,D,20240813,000000,30.59,30.627,30.56,30.627,5077,0
+XIJN.US,D,20240814,000000,30.7,30.7,30.6672,30.6925,1494,0
+XIJN.US,D,20240815,000000,30.76,30.78,30.7476,30.7476,2467,0
+XIJN.US,D,20240816,000000,30.76,30.775,30.76,30.7702,1139,0
+XIJN.US,D,20240819,000000,30.755,30.82,30.755,30.8027,1400,0
+XIJN.US,D,20240820,000000,30.76,30.8399,30.76,30.78,5914,0
+XIJN.US,D,20240821,000000,30.82,30.82,30.75,30.795,4719,0
+XIJN.US,D,20240822,000000,30.75,30.8095,30.6901,30.7351,1080,0
+XIJN.US,D,20240823,000000,30.82,30.8348,30.76,30.8348,1902,0
+XIJN.US,D,20240826,000000,30.87,30.8883,30.78,30.823,2232,0
+XIJN.US,D,20240827,000000,30.8001,30.8493,30.8001,30.8493,1326,0
+XIJN.US,D,20240828,000000,30.8141,30.8209,30.8141,30.8209,225,0
+XIJN.US,D,20240829,000000,30.85,30.88,30.83,30.83,3204,0
+XIJN.US,D,20240830,000000,30.9145,30.9145,30.9145,30.9145,147,0
+XIJN.US,D,20240903,000000,30.82,30.83,30.5953,30.6002,17611,0
+XIJN.US,D,20240904,000000,30.5771,30.5802,30.575,30.5802,1024,0
+XIJN.US,D,20240905,000000,30.59,30.63,30.5897,30.5897,5408,0
+XIJN.US,D,20240906,000000,30.5,30.5397,30.4757,30.4757,1091,0
+XIJN.US,D,20240909,000000,30.5999,30.5999,30.5868,30.5868,280,0
+XIJN.US,D,20240910,000000,30.6797,30.68,30.59,30.6255,10687,0
+XIJN.US,D,20240911,000000,30.7399,30.7399,30.6957,30.6957,264,0
+XIJN.US,D,20240912,000000,30.765,30.78,30.7339,30.7339,1173,0
+XIJN.US,D,20240913,000000,30.7985,30.7985,30.7985,30.7985,10,0
+XIJN.US,D,20240916,000000,30.7949,30.7949,30.7949,30.7949,570,0
+XIJN.US,D,20240917,000000,30.7852,30.7852,30.7852,30.7852,22,0
+XIJN.US,D,20240918,000000,30.7947,30.7947,30.7947,30.7947,61,0
+XIJN.US,D,20240919,000000,30.915,30.915,30.84,30.8802,1305,0
+XIJN.US,D,20240920,000000,30.9,30.935,30.8725,30.892,1429,0
+XIJN.US,D,20240923,000000,30.91,30.91,30.9003,30.9003,3311,0
+XIJN.US,D,20240924,000000,30.94,30.955,30.86,30.9205,1615,0
+XIJN.US,D,20240925,000000,30.87,30.9152,30.87,30.9152,753,0
+XIJN.US,D,20240926,000000,30.95,30.95,30.9153,30.9153,343,0
+XIJN.US,D,20240927,000000,30.9261,30.9684,30.9138,30.9138,1103,0
+XIJN.US,D,20241001,000000,30.875,30.875,30.7,30.7,79658,0
+XIJN.US,D,20241002,000000,30.72,30.72,30.6844,30.6844,2142,0
+XIJN.US,D,20241003,000000,30.64,30.666,30.64,30.666,566,0
+XIJN.US,D,20241004,000000,30.6959,30.6959,30.6959,30.6959,140,0
+XIJN.US,D,20241007,000000,30.6251,30.6301,30.6251,30.6301,1065,0
+XIJN.US,D,20241008,000000,30.6662,30.6948,30.6662,30.6948,2935,0
+XIJN.US,D,20241009,000000,30.725,30.725,30.725,30.725,1,0
+XIJN.US,D,20241010,000000,30.74,30.74,30.715,30.715,1200,0
+XIJN.US,D,20241011,000000,30.757,30.7593,30.757,30.7593,181,0
+XIJN.US,D,20241014,000000,30.8,30.81,30.7832,30.785,6322,0
+XIJN.US,D,20241015,000000,30.775,30.775,30.775,30.775,49,0
+XIJN.US,D,20241016,000000,30.8,30.82,30.7762,30.795,10675,0
+XIJN.US,D,20241017,000000,30.814,30.83,30.805,30.805,694,0
+XIJN.US,D,20241018,000000,30.86,30.86,30.835,30.835,208,0
+XIJN.US,D,20241021,000000,30.86,30.86,30.82,30.8263,2616,0
+XIJN.US,D,20241022,000000,30.849,30.86,30.835,30.835,4020,0
+XIJN.US,D,20241023,000000,30.805,30.805,30.805,30.805,1,0
+XIJN.US,D,20241024,000000,30.79,30.805,30.79,30.805,247,0
+XIJN.US,D,20241025,000000,30.797,30.797,30.797,30.797,96,0
+XIJN.US,D,20241028,000000,30.86,30.86,30.86,30.86,2070,0
+XIJN.US,D,20241029,000000,30.8534,30.8534,30.82,30.835,470,0
+XIJN.US,D,20241030,000000,30.87,30.87,30.79,30.8145,2964,0
+XIJN.US,D,20241031,000000,30.72,30.77,30.72,30.769,2712,0
+XIJN.US,D,20241101,000000,30.65,30.65,30.59,30.59,477,0
+XIJN.US,D,20241104,000000,30.58,30.63,30.58,30.6201,6052,0
+XIJN.US,D,20241105,000000,30.6685,30.685,30.6685,30.685,519,0
+XIJN.US,D,20241106,000000,30.73,30.79,30.73,30.79,362,0
+XIJN.US,D,20241107,000000,30.85,30.87,30.77,30.8205,664,0
+XIJN.US,D,20241108,000000,30.8513,30.8513,30.835,30.835,863,0
+XIJN.US,D,20241111,000000,30.8552,30.87,30.835,30.835,528,0
+XIJN.US,D,20241112,000000,30.79,30.8505,30.79,30.835,536,0
+XIJN.US,D,20241113,000000,30.8497,30.8497,30.81,30.845,389,0
+XIJN.US,D,20241114,000000,30.82,30.87,30.82,30.835,1029,0
+XIJN.US,D,20241119,000000,30.8381,30.8381,30.79,30.82,1783,0
+XIJN.US,D,20241120,000000,30.77,30.8093,30.77,30.8093,304,0
+XIJN.US,D,20241122,000000,30.86,30.87,30.835,30.835,18947,0
+XIJN.US,D,20241126,000000,30.85,30.895,30.85,30.895,147,0
+XIJN.US,D,20241129,000000,30.96,30.98,30.96,30.98,14903,0
+XIJN.US,D,20241202,000000,30.7799,30.81,30.77,30.77,687,0
+XIJN.US,D,20241203,000000,30.8,30.82,30.8,30.82,5452,0
+XIJN.US,D,20241204,000000,30.77,30.83,30.765,30.78,1614,0
+XIJN.US,D,20241205,000000,30.8088,30.83,30.8088,30.83,10605,0
+XIJN.US,D,20241209,000000,30.8122,30.8122,30.785,30.785,4141,0
+XIJN.US,D,20241210,000000,30.81,30.81,30.78,30.78,434,0
+XIJN.US,D,20241211,000000,30.83,30.84,30.815,30.815,7363,0
+XIJN.US,D,20241212,000000,30.84,30.84,30.795,30.795,1585,0
+XIJN.US,D,20241213,000000,30.839,30.84,30.7702,30.805,3985,0
+XIJN.US,D,20241217,000000,30.795,30.83,30.7902,30.795,1430,0
+XIJN.US,D,20241218,000000,30.83,30.83,30.6752,30.6752,1618,0
+XIJN.US,D,20241220,000000,30.7201,30.77,30.71,30.7285,1306,0
+XIJN.US,D,20241223,000000,30.75,30.8002,30.75,30.8002,374,0
+XIJN.US,D,20241224,000000,30.859,30.88,30.83,30.84,1089,0
+XIJN.US,D,20241227,000000,30.79,30.84,30.79,30.84,329,0
+XIJN.US,D,20241230,000000,30.82,30.845,30.82,30.845,468,0
+XIJN.US,D,20241231,000000,30.83,30.84,30.83,30.84,120,0
+XIJN.US,D,20250102,000000,30.67,30.75,30.67,30.6785,1276,0
+XIJN.US,D,20250103,000000,30.7217,30.74,30.67,30.735,1525,0
+XIJN.US,D,20250106,000000,30.74,30.75,30.74,30.75,250,0
+XIJN.US,D,20250107,000000,30.71,30.7499,30.71,30.725,15087,0
+XIJN.US,D,20250108,000000,30.67,30.75,30.67,30.749,2731,0
+XIJN.US,D,20250110,000000,30.64,30.7399,30.64,30.6835,17965,0
+XIJN.US,D,20250114,000000,30.72,30.73,30.715,30.715,1894,0
+XIJN.US,D,20250115,000000,30.785,30.83,30.785,30.79,3401,0
+XIJN.US,D,20250116,000000,30.82,30.83,30.795,30.7954,1934,0
+XIJN.US,D,20250117,000000,30.81,30.83,30.81,30.83,301,0
+XIJN.US,D,20250121,000000,30.845,30.88,30.845,30.88,1610,0
+XIJN.US,D,20250122,000000,30.87,30.89,30.83,30.865,678,0
+XIJN.US,D,20250123,000000,30.89,30.9,30.87,30.8716,1564,0
+XIJN.US,D,20250124,000000,30.88,30.88,30.88,30.88,1204,0
+XIJN.US,D,20250127,000000,30.86,30.86,30.845,30.845,106,0
+XIJN.US,D,20250130,000000,30.905,30.905,30.905,30.905,118,0
+XIJN.US,D,20250131,000000,30.9599,30.9599,30.895,30.895,164,0
+XIJN.US,D,20250203,000000,30.7,30.75,30.7,30.75,1373,0
+XIJN.US,D,20250204,000000,30.7251,30.773,30.7251,30.745,3264,0
+XIJN.US,D,20250205,000000,30.7899,30.79,30.765,30.765,1502,0
+XIJN.US,D,20250206,000000,30.79,30.79,30.775,30.775,396,0
+XIJN.US,D,20250207,000000,30.78,30.78,30.7752,30.7752,688,0
+XIJN.US,D,20250210,000000,30.82,30.82,30.75,30.78,1525,0
+XIJN.US,D,20250211,000000,30.75,30.8,30.73,30.78,10700,0
+XIJN.US,D,20250212,000000,30.8004,30.8004,30.78,30.78,185,0
+XIJN.US,D,20250213,000000,30.7601,30.805,30.75,30.805,8498,0
+XIJN.US,D,20250214,000000,30.78,30.83,30.78,30.815,47914,0
+XIJN.US,D,20250218,000000,30.803,30.815,30.78,30.815,1825,0
+XIJN.US,D,20250219,000000,30.8,30.83,30.8,30.83,388,0
+XIJN.US,D,20250220,000000,30.8511,30.8511,30.78,30.825,3013,0
+XIJN.US,D,20250221,000000,30.78,30.81,30.78,30.795,588,0
+XIJN.US,D,20250224,000000,30.76,30.84,30.76,30.83,390,0
+XIJN.US,D,20250225,000000,30.76,30.79,30.76,30.785,511,0
+XIJN.US,D,20250226,000000,30.78,30.7975,30.76,30.7975,867,0
+XIJN.US,D,20250227,000000,30.78,30.78,30.77,30.77,180,0
+XIJN.US,D,20250228,000000,30.75,30.785,30.75,30.785,491,0
+XIJN.US,D,20250303,000000,30.72,30.75,30.54,30.5984,17189,0
+XIJN.US,D,20250304,000000,30.56,30.57,30.56,30.5697,1152,0
+XIJN.US,D,20250305,000000,30.5815,30.631,30.5815,30.631,636,0
+XIJN.US,D,20250307,000000,30.52,30.5711,30.52,30.5711,273,0
+XIJN.US,D,20250310,000000,30.44,30.49,30.44,30.4696,290,0
+XIJN.US,D,20250311,000000,30.445,30.4654,30.37,30.4654,502,0
+XIJN.US,D,20250312,000000,30.46,30.5315,30.46,30.5315,233,0
+XIJN.US,D,20250313,000000,30.49,30.49,30.4601,30.4787,1156,0
+XIJN.US,D,20250318,000000,30.59,30.615,30.59,30.615,210,0
+XIJN.US,D,20250319,000000,30.63,30.665,30.63,30.66,459,0
+XIJN.US,D,20250320,000000,30.66,30.6746,30.65,30.6746,301,0
+XIJN.US,D,20250321,000000,30.7,30.7,30.6862,30.6862,615,0
+XIJN.US,D,20250324,000000,30.755,30.755,30.72,30.755,939,0
+XIJN.US,D,20250325,000000,30.8,30.8,30.74,30.77,721,0
+XIJN.US,D,20250326,000000,30.72,30.74,30.71,30.74,747,0
+XIJN.US,D,20250327,000000,30.74,30.76,30.74,30.76,127,0
+XIJN.US,D,20250328,000000,30.7099,30.7102,30.7099,30.7102,405,0
+XIJN.US,D,20250402,000000,30.57,30.6,30.57,30.585,1112,0
+XIJN.US,D,20250403,000000,30.43,30.43,30.24,30.3184,3051,0
+XIJN.US,D,20250404,000000,29.91,29.98,29.6316,29.6316,32185,0
+XIJN.US,D,20250407,000000,29.94,29.96,29.36,29.5502,6795,0
+XIJN.US,D,20250408,000000,29.8001,30.04,29.1,29.18,17059,0
+XIJN.US,D,20250409,000000,29.33,30.3261,29.33,30.3261,2801,0
+XIJN.US,D,20250410,000000,30.04,30.04,29.8339,29.8339,336,0
+XIJN.US,D,20250411,000000,29.84,30.0785,29.83,30.0785,1388,0
+XIJN.US,D,20250416,000000,30.14,30.1739,30.14,30.1739,152,0
+XIJN.US,D,20250417,000000,30.22,30.2437,30.22,30.2437,324,0
+XIJN.US,D,20250423,000000,30.5599,30.5599,30.4195,30.4195,1354,0
+XIJN.US,D,20250424,000000,30.5899,30.5899,30.5401,30.5501,393,0
+XIJN.US,D,20250428,000000,30.6,30.6298,30.55,30.6298,5188,0
+XIJN.US,D,20250505,000000,30.59,30.6099,30.54,30.565,1934,0
+XIJN.US,D,20250506,000000,30.58,30.58,30.52,30.5492,2159,0
+XIJN.US,D,20250507,000000,30.54,30.5696,30.54,30.5696,111,0
+XIJN.US,D,20250513,000000,30.72,30.7299,30.695,30.695,6772,0
+XIJN.US,D,20250515,000000,30.6601,30.73,30.6601,30.7,1193,0
+XIJN.US,D,20250516,000000,30.76,30.78,30.715,30.715,1029,0
+XIJN.US,D,20250519,000000,30.74,30.74,30.72,30.72,203,0
+XIJN.US,D,20250520,000000,30.73,30.73,30.71,30.71,145,0
+XIJN.US,D,20250521,000000,30.77,30.77,30.715,30.715,120,0
+XIJN.US,D,20250522,000000,30.68,30.75,30.68,30.72,392,0
+XIJN.US,D,20250523,000000,30.75,30.75,30.72,30.72,381,0
+XIJN.US,D,20250527,000000,30.77,30.77,30.745,30.75,3534,0
+XIJN.US,D,20250528,000000,30.74,30.74,30.7201,30.73,562,0
+XIJN.US,D,20250529,000000,30.75,30.755,30.75,30.755,1565,0
+XIJN.US,D,20250530,000000,30.75,30.79,30.75,30.765,43965,0
+XIJN.US,D,20250602,000000,30.63,30.64,30.615,30.615,557,0
+XIJN.US,D,20250604,000000,30.6141,30.62,30.6141,30.62,653,0
+XIJN.US,D,20250605,000000,30.59,30.625,30.59,30.625,383,0
+XIJN.US,D,20250606,000000,30.6493,30.6493,30.635,30.635,318,0
+XIJN.US,D,20250609,000000,30.635,30.635,30.635,30.635,339,0
+XIJN.US,D,20250610,000000,30.645,30.645,30.645,30.645,233,0
+XIJN.US,D,20250612,000000,30.6551,30.68,30.6521,30.6521,3254,0
+XIJN.US,D,20250613,000000,30.69,30.7,30.61,30.66,2103,0
+XIJN.US,D,20250616,000000,30.6899,30.6899,30.66,30.66,2164,0
+XIJN.US,D,20250617,000000,30.69,30.69,30.665,30.665,263,0
+XIJN.US,D,20250618,000000,30.64,30.71,30.64,30.71,14986,0
+XIJN.US,D,20250623,000000,30.57,30.59,30.5,30.5816,3431,0
+XIJN.US,D,20250624,000000,30.69,31.18,30.69,30.7,36035,0
+XIJN.US,D,20250625,000000,30.74,30.74,30.7113,30.7113,1303,0
+XIJN.US,D,20250626,000000,30.79,30.8,30.7692,30.7692,1276,0
+XIJN.US,D,20250627,000000,30.8,30.8,30.77,30.7938,6616,0
+XIJN.US,D,20250630,000000,30.84,30.86,30.8,30.86,9046,0
+XIJN.US,D,20250701,000000,30.83,30.83,30.7701,30.8061,582,0
+XIJN.US,D,20250703,000000,30.88,30.88,30.8595,30.8595,123,0
+XIJN.US,D,20250707,000000,30.8499,30.86,30.7945,30.8078,12578,0
+XIJN.US,D,20250708,000000,30.87,30.87,30.83,30.835,1104,0
+XIJN.US,D,20250709,000000,30.85,30.9,30.82,30.875,11398,0
+XIJN.US,D,20250710,000000,30.9,30.99,30.9,30.925,66441,0
+XIJN.US,D,20250711,000000,30.92,30.93,30.9044,30.905,14284,0
+XIJN.US,D,20250714,000000,30.91,30.93,30.91,30.92,3339,0
+XIJN.US,D,20250715,000000,30.89,30.91,30.8572,30.8572,2874,0
+XIJN.US,D,20250716,000000,30.8587,30.89,30.8587,30.8749,1611,0
+XIJN.US,D,20250717,000000,30.93,30.93,30.915,30.915,943,0
+XIJN.US,D,20250718,000000,30.93,30.94,30.9159,30.9163,3888,0
+XIJN.US,D,20250721,000000,30.98,30.98,30.932,30.932,3936,0
+XIJN.US,D,20250722,000000,30.941,30.97,30.9354,30.9383,10734,0
+XIJN.US,D,20250723,000000,30.99,31.01,30.98,30.9849,4773,0
+XIJN.US,D,20250724,000000,31.02,31.03,30.99,30.99,1706,0
+XIJN.US,D,20250725,000000,31.0492,31.05,31.0333,31.0333,318,0
+XIJN.US,D,20250728,000000,31.07,31.07,31.0428,31.06,6869,0
+XIJN.US,D,20250729,000000,31.06,31.06,31.0233,31.0233,4495,0
+XIJN.US,D,20250731,000000,30.985,30.9924,30.985,30.9924,461,0
+XIJN.US,D,20250801,000000,30.79,30.8,30.7736,30.7798,3893,0
+XIJN.US,D,20250804,000000,30.86,30.89,30.86,30.89,3794,0
+XIJN.US,D,20250805,000000,30.88,30.89,30.83,30.8598,15247,0
+XIJN.US,D,20250806,000000,30.9199,30.9199,30.8901,30.8901,3270,0
+XIJN.US,D,20250807,000000,30.9,30.91,30.85,30.8691,3899,0
+XIJN.US,D,20250808,000000,30.92,30.93,30.9145,30.9145,2014,0
+XIJN.US,D,20250811,000000,30.93,30.94,30.9069,30.9069,10903,0
+XIJN.US,D,20250812,000000,30.951,30.97,30.951,30.9623,1296,0
+XIJN.US,D,20250813,000000,30.99,31.01,30.9627,30.9982,5660,0
+XIJN.US,D,20250814,000000,31,31,30.9943,30.9943,759,0
+XIJN.US,D,20250815,000000,30.99,31.01,30.9849,30.9849,533,0
+XIJN.US,D,20250818,000000,31.02,31.03,30.9898,30.9951,1681,0
+XIJN.US,D,20250819,000000,31.02,31.02,30.9749,30.9749,3538,0
+XIJN.US,D,20250820,000000,30.97,30.98,30.9691,30.9691,7157,0
+XIJN.US,D,20250821,000000,30.96,30.96,30.935,30.9406,30034,0
+XIJN.US,D,20250822,000000,31.0522,31.08,31.0522,31.065,2009,0
+XIJN.US,D,20250825,000000,31.07,31.07,31.05,31.0599,13269,0
+XIJN.US,D,20250826,000000,31.0526,31.07,31.04,31.045,3217,0
+XIJN.US,D,20250827,000000,31.0542,31.08,31.0542,31.0662,2808,0
+XIJN.US,D,20250828,000000,31.0325,31.09,31.0325,31.0552,2187,0
+XIJN.US,D,20250829,000000,31.04,31.06,31.04,31.055,16087,0
+XIJN.US,D,20250902,000000,30.8,30.8519,30.8,30.8519,1889,0
+XIJN.US,D,20250903,000000,30.8837,30.89,30.85,30.8756,4744,0
+XIJN.US,D,20250904,000000,30.908,30.9399,30.89,30.9102,3660,0
+XIJN.US,D,20250905,000000,30.8934,30.93,30.8934,30.917,617,0
+XIJN.US,D,20250908,000000,30.97,30.97,30.9499,30.9523,749,0
+XIJN.US,D,20250909,000000,31,31,30.96,30.96,48189,0
+XIJN.US,D,20250910,000000,30.95,30.97,30.95,30.9551,633,0
+XIJN.US,D,20250911,000000,31.04,31.04,30.97,30.97,978,0
+XIJN.US,D,20250912,000000,31.01,31.03,30.99,30.9903,5089,0
+XIJN.US,D,20250915,000000,31.01,31.01,30.9951,30.9951,2553,0
+XIJN.US,D,20250916,000000,31,31,30.97,30.9805,579,0
+XIJN.US,D,20250917,000000,31.01,31.02,30.96,31.02,3279,0
+XIJN.US,D,20250918,000000,31.0335,31.0351,31.0265,31.0351,1533,0
+XIJN.US,D,20250919,000000,31.04,31.0406,31.04,31.0406,322,0
+XIJN.US,D,20250922,000000,31.08,31.08,31.03,31.05,6383,0
+XIJN.US,D,20250923,000000,31.04,31.04,31.005,31.0152,1653,0
+XIJN.US,D,20250924,000000,31.01,31.02,31.0062,31.02,1725,0
+XIJN.US,D,20250925,000000,31.01,31.04,31,31.04,3320,0
+XIJN.US,D,20250926,000000,31.05,31.08,31.05,31.06,5519,0
+XIJN.US,D,20250929,000000,31.0724,31.09,31.05,31.0651,17193,0
+XIJN.US,D,20250930,000000,31.07,31.09,31.069,31.09,28478,0
+XIJN.US,D,20251001,000000,30.9,30.93,30.9,30.9151,13958,0
+XIJN.US,D,20251002,000000,30.93,30.94,30.9,30.93,10029,0
+XIJN.US,D,20251003,000000,30.92,30.92,30.89,30.9151,21540,0
+XIJN.US,D,20251006,000000,30.9214,30.94,30.9205,30.94,11993,0
+XIJN.US,D,20251007,000000,30.91,30.9599,30.9018,30.93,27150,0
+XIJN.US,D,20251008,000000,30.94,30.94,30.9185,30.9303,14878,0
+XIJN.US,D,20251009,000000,30.9,30.9151,30.891,30.9151,4176,0
+XIJN.US,D,20251010,000000,30.9365,30.9365,30.7972,30.7972,2820,0
+XIJN.US,D,20251013,000000,30.88,30.94,30.865,30.9053,20123,0
+XIJN.US,D,20251014,000000,30.835,30.9196,30.835,30.89,2772,0
+XIJN.US,D,20251015,000000,30.95,30.96,30.88,30.92,5514,0
+XIJN.US,D,20251016,000000,30.9,30.94,30.86,30.87,16499,0
+XIJN.US,D,20251017,000000,30.86,30.89,30.86,30.89,4015,0
+XIJN.US,D,20251020,000000,30.977,31.01,30.97,30.9707,4066,0
+XIJN.US,D,20251021,000000,31,31.01,30.97,30.97,3289,0
+XIJN.US,D,20251022,000000,30.98,30.99,30.96,30.975,5574,0
+XIJN.US,D,20251023,000000,30.99,31.04,30.96,30.99,10694,0
+XIJN.US,D,20251024,000000,31.0491,31.06,31.025,31.0281,9774,0
+XIJN.US,D,20251027,000000,31.0558,31.1,31.045,31.1,32344,0
+XIJN.US,D,20251028,000000,31.07,31.07,31.01,31.0344,6108,0
+XIJN.US,D,20251029,000000,31.03,31.1,31.025,31.025,8296,0
+XIJN.US,D,20251030,000000,31.0298,31.0492,30.9906,30.9906,15701,0
+XIJN.US,D,20251031,000000,31.04,31.0499,30.995,31.01,30648,0
+XIJN.US,D,20251103,000000,30.8391,30.87,30.83,30.835,8071,0
+XIJN.US,D,20251104,000000,30.81,30.84,30.7972,30.7972,20250,0
+XIJN.US,D,20251105,000000,30.859,30.88,30.8332,30.8398,42330,0
+XIJN.US,D,20251106,000000,30.87,30.87,30.8,30.83,7545,0
+XIJN.US,D,20251107,000000,30.75,30.84,30.73,30.84,4980,0
+XIJN.US,D,20251110,000000,30.87,30.91,30.83,30.8656,3204,0
+XIJN.US,D,20251111,000000,30.89,30.9,30.83,30.87,9838,0
+XIJN.US,D,20251112,000000,30.89,30.9,30.84,30.8739,17191,0
+XIJN.US,D,20251113,000000,30.88,30.88,30.79,30.79,8573,0
+XIJN.US,D,20251114,000000,30.81,30.87,30.77,30.81,34072,0
+XIJN.US,D,20251117,000000,30.85,30.86,30.7875,30.7875,16664,0
+XIJN.US,D,20251118,000000,30.7268,30.79,30.725,30.7586,7829,0
+XIJN.US,D,20251119,000000,30.77,30.79,30.735,30.7712,10979,0
+XIJN.US,D,20251120,000000,30.8122,30.8122,30.68,30.6891,25380,0
+XIJN.US,D,20251121,000000,30.78,30.81,30.7,30.74,11733,0
+XIJN.US,D,20251124,000000,30.83,30.88,30.83,30.88,12669,0
+XIJN.US,D,20251125,000000,30.872,30.92,30.86,30.9104,14216,0
+XIJN.US,D,20251126,000000,30.925,30.96,30.9,30.93,10006,0
+XIJN.US,D,20251128,000000,30.92,30.98,30.92,30.96,467,0
+XIJN.US,D,20251201,000000,30.779,30.81,30.77,30.7738,24034,0
+XIJN.US,D,20251202,000000,30.81,30.81,30.785,30.7926,10155,0
+XIJN.US,D,20251203,000000,30.82,30.83,30.8019,30.8178,4416,0
+XIJN.US,D,20251204,000000,30.8198,30.85,30.8077,30.85,21527,0
+XIJN.US,D,20251205,000000,30.86,30.87,30.86,30.87,35666,0
+XIJN.US,D,20251208,000000,30.8499,30.86,30.84,30.845,14241,0
+XIJN.US,D,20251209,000000,30.83,30.86,30.83,30.8318,7679,0
+XIJN.US,D,20251210,000000,30.8499,30.88,30.8261,30.8775,99288,0
+XIJN.US,D,20251211,000000,30.865,30.92,30.865,30.907,29813,0
+XIJN.US,D,20251212,000000,30.915,30.915,30.85,30.8697,50965,0
+XIJN.US,D,20251215,000000,30.87,30.88,30.8523,30.8651,5008,0
+XIJN.US,D,20251216,000000,30.86,30.88,30.85,30.8724,17763,0
+XIJN.US,D,20251217,000000,30.875,30.88,30.8528,30.8528,2753,0
+XIJN.US,D,20251218,000000,30.88,30.91,30.875,30.8948,12368,0
+XIJN.US,D,20251219,000000,30.95,30.97,30.94,30.948,13270,0
+XIJN.US,D,20251222,000000,30.9999,31,30.92,31,24661,0
+XIJN.US,D,20251223,000000,30.96,31.01,30.93,30.975,11396,0
+XIJN.US,D,20251224,000000,31,31,30.97,30.97,870,0
+XIJN.US,D,20251226,000000,30.98,31,30.96,31,1902,0
+XIJN.US,D,20251229,000000,31.02,31.039,30.9779,31,5849,0
+XIJN.US,D,20251230,000000,31.01,31.05,30.97,31.01,14367,0
+XIJN.US,D,20251231,000000,31.01,31.05,31.005,31.005,5561,0
+XIJN.US,D,20260102,000000,30.8468,30.88,30.835,30.845,6177,0
+XIJN.US,D,20260105,000000,30.855,30.9,30.82,30.88,43985,0
+XIJN.US,D,20260106,000000,30.865,30.91,30.79,30.8701,1566,0
+XIJN.US,D,20260107,000000,30.9,30.919,30.84,30.87,17570,0
+XIJN.US,D,20260108,000000,30.9,30.91,30.85,30.88,18576,0
+XIJN.US,D,20260109,000000,30.9,30.9,30.9,30.9,1465,0
+XIJN.US,D,20260112,000000,30.91,30.93,30.9,30.9,2896,0
+XIJN.US,D,20260113,000000,30.86,30.91,30.86,30.89,2120,0
+XIJN.US,D,20260114,000000,30.875,30.895,30.875,30.88,8666,0
+XIJN.US,D,20260115,000000,30.9,30.9395,30.8891,30.9299,8424,0
+XIJN.US,D,20260116,000000,30.905,30.94,30.9,30.9,18089,0
+XIJN.US,D,20260120,000000,30.89,30.89,30.85,30.85,37064,0
+XIJN.US,D,20260121,000000,30.88,30.925,30.88,30.9098,560,0
+XIJN.US,D,20260122,000000,30.935,30.96,30.93,30.931,9195,0
+XIJN.US,D,20260123,000000,30.9093,30.95,30.89,30.9257,3303,0
+XIJN.US,D,20260126,000000,30.94,30.9799,30.89,30.94,29707,0
+XIJN.US,D,20260127,000000,30.96,30.97,30.9,30.94,7315,0
+XIJN.US,D,20260128,000000,30.98,30.98,30.94,30.96,4269,0
+XIJN.US,D,20260129,000000,30.906,30.98,30.906,30.94,3511,0
+XIJN.US,D,20260130,000000,30.95,30.97,30.9,30.94,6936,0
+XIJN.US,D,20260202,000000,30.77,30.7974,30.72,30.78,14230,0
+XIJN.US,D,20260203,000000,30.77,30.8,30.74,30.76,12362,0
+XIJN.US,D,20260204,000000,30.8,30.8,30.7309,30.76,19972,0
+XIJN.US,D,20260205,000000,30.7,30.77,30.7,30.73,7781,0
+XIJN.US,D,20260206,000000,30.775,30.815,30.775,30.7992,2678,0
+XIJN.US,D,20260209,000000,30.83,30.9,30.77,30.83,11768,0
+XIJN.US,D,20260210,000000,30.85,30.853,30.8009,30.8009,1294,0
+XIJN.US,D,20260211,000000,30.8168,30.8399,30.8,30.805,6331,0
+XIJN.US,D,20260212,000000,30.815,30.84,30.7621,30.7621,15303,0
+XIJN.US,D,20260213,000000,30.77,30.82,30.77,30.77,1753,0
+XIJN.US,D,20260217,000000,30.78,30.84,30.7501,30.793,16158,0
+XIJN.US,D,20260218,000000,30.84,30.849,30.7975,30.81,16613,0
diff --git a/daily/us/nyse stocks/2/xlbi.us.txt b/daily/us/nyse stocks/2/xlbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bdc98278d7c0f6c8086f57393d889148b39e77b
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlbi.us.txt	
@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLBI.US,D,20250731,000000,24.34,24.34,24.2022,24.2022,420,0
+XLBI.US,D,20250804,000000,24.21,24.2265,24.16,24.2265,1343,0
+XLBI.US,D,20250805,000000,24.409,24.52,24.4078,24.4078,428,0
+XLBI.US,D,20250808,000000,24.44,24.44,24.3871,24.3871,115,0
+XLBI.US,D,20250811,000000,24.4,24.4,24.3391,24.3391,191,0
+XLBI.US,D,20250812,000000,24.61,24.645,24.61,24.645,151,0
+XLBI.US,D,20250813,000000,24.96,25.0248,24.6,25.0248,629,0
+XLBI.US,D,20250815,000000,24.82,24.8442,24.82,24.8442,331,0
+XLBI.US,D,20250818,000000,24.79,24.79,24.7376,24.7376,975,0
+XLBI.US,D,20250821,000000,24.94,24.94,24.91,24.9186,1447,0
+XLBI.US,D,20250825,000000,25.27,25.27,25.2329,25.2329,145,0
+XLBI.US,D,20250828,000000,25.2784,25.3317,25.2784,25.3317,802,0
+XLBI.US,D,20250903,000000,24.82,24.82,24.71,24.7679,1304,0
+XLBI.US,D,20250904,000000,24.82,24.8217,24.81,24.8217,1080,0
+XLBI.US,D,20250905,000000,25.0327,25.0327,24.85,24.9752,624,0
+XLBI.US,D,20250908,000000,24.91,24.9975,24.89,24.9975,887,0
+XLBI.US,D,20250909,000000,24.7774,24.7774,24.7131,24.7497,1694,0
+XLBI.US,D,20250910,000000,24.8284,24.8284,24.72,24.7931,1857,0
+XLBI.US,D,20250911,000000,24.959,25.122,24.959,25.122,4388,0
+XLBI.US,D,20250912,000000,25.0994,25.0994,24.97,25.0001,7476,0
+XLBI.US,D,20250915,000000,24.969,24.979,24.85,24.8726,1572,0
+XLBI.US,D,20250916,000000,24.8386,24.85,24.75,24.8226,1244,0
+XLBI.US,D,20250917,000000,24.924,25,24.839,24.885,1261,0
+XLBI.US,D,20250918,000000,24.859,24.91,24.8332,24.8598,1788,0
+XLBI.US,D,20250919,000000,24.821,24.8854,24.821,24.8854,238,0
+XLBI.US,D,20250922,000000,24.71,25.05,24.69,24.8927,8812,0
+XLBI.US,D,20250923,000000,24.951,24.9668,24.8167,24.8167,969,0
+XLBI.US,D,20250925,000000,24.4106,24.4106,24.2693,24.2693,246,0
+XLBI.US,D,20250926,000000,24.3693,24.5081,24.17,24.5081,1406,0
+XLBI.US,D,20250929,000000,24.5741,24.5998,24.5741,24.5998,696,0
+XLBI.US,D,20251001,000000,24.28,24.28,24.2,24.2246,485,0
+XLBI.US,D,20251002,000000,24.48,24.48,24.46,24.4611,559,0
+XLBI.US,D,20251003,000000,24.5,24.5205,24.5,24.5205,1331,0
+XLBI.US,D,20251006,000000,24.52,24.5601,24.49,24.5189,1438,0
+XLBI.US,D,20251007,000000,24.57,24.57,24.35,24.4078,576,0
+XLBI.US,D,20251009,000000,24.276,24.2896,24.2128,24.2128,745,0
+XLBI.US,D,20251010,000000,24.2724,24.2724,23.747,23.747,670,0
+XLBI.US,D,20251013,000000,24.259,24.259,24.1116,24.1116,528,0
+XLBI.US,D,20251014,000000,24.42,24.43,24.3438,24.3438,471,0
+XLBI.US,D,20251015,000000,24.55,24.555,24.2257,24.2257,762,0
+XLBI.US,D,20251016,000000,24.3091,24.3091,24.12,24.1401,815,0
+XLBI.US,D,20251017,000000,24.14,24.145,24.11,24.145,721,0
+XLBI.US,D,20251020,000000,24.3088,24.4148,24.3088,24.4148,586,0
+XLBI.US,D,20251022,000000,24.39,24.39,24.3053,24.3053,122,0
+XLBI.US,D,20251024,000000,24.55,24.599,24.4744,24.4744,627,0
+XLBI.US,D,20251027,000000,24.43,24.4895,24.43,24.4895,1036,0
+XLBI.US,D,20251028,000000,24.51,24.5274,24.51,24.5274,1161,0
+XLBI.US,D,20251029,000000,24.115,24.1237,24.115,24.1237,324,0
+XLBI.US,D,20251030,000000,23.95,23.95,23.815,23.815,519,0
+XLBI.US,D,20251031,000000,23.74,23.74,23.7211,23.7211,1023,0
+XLBI.US,D,20251103,000000,23.315,23.402,23.315,23.402,522,0
+XLBI.US,D,20251104,000000,23.03,23.199,23.03,23.1421,780,0
+XLBI.US,D,20251105,000000,23.329,23.34,23.29,23.3084,979,0
+XLBI.US,D,20251106,000000,23.41,23.41,23.2012,23.2012,447,0
+XLBI.US,D,20251111,000000,23.9,23.929,23.9,23.9257,819,0
+XLBI.US,D,20251112,000000,24.15,24.16,24.0728,24.0728,646,0
+XLBI.US,D,20251113,000000,24.0504,24.06,23.9292,23.9292,666,0
+XLBI.US,D,20251114,000000,23.81,23.81,23.7243,23.7243,392,0
+XLBI.US,D,20251117,000000,23.64,23.64,23.3736,23.3736,222,0
+XLBI.US,D,20251118,000000,23.45,23.4908,23.4189,23.4189,1480,0
+XLBI.US,D,20251119,000000,23.429,23.4683,23.349,23.4683,4085,0
+XLBI.US,D,20251120,000000,23.557,23.557,23.1997,23.1997,212,0
+XLBI.US,D,20251121,000000,23.3799,23.5321,23.3799,23.5321,325,0
+XLBI.US,D,20251124,000000,23.55,23.6154,23.4801,23.6154,4608,0
+XLBI.US,D,20251125,000000,23.8299,23.849,23.81,23.8227,1270,0
+XLBI.US,D,20251126,000000,23.899,23.99,23.899,23.9598,1166,0
+XLBI.US,D,20251128,000000,23.9992,24.03,23.9992,24.0185,893,0
+XLBI.US,D,20251201,000000,23.75,23.81,23.721,23.7402,1276,0
+XLBI.US,D,20251202,000000,23.735,23.735,23.675,23.6904,676,0
+XLBI.US,D,20251203,000000,23.799,23.799,23.7707,23.7707,601,0
+XLBI.US,D,20251204,000000,23.75,23.7627,23.59,23.7304,3837,0
+XLBI.US,D,20251205,000000,23.78,23.78,23.705,23.705,1196,0
+XLBI.US,D,20251208,000000,23.71,23.71,23.5294,23.5294,539,0
+XLBI.US,D,20251209,000000,23.5321,23.6147,23.5321,23.6147,344,0
+XLBI.US,D,20251210,000000,23.65,23.8206,23.65,23.8206,404,0
+XLBI.US,D,20251211,000000,23.91,23.97,23.91,23.97,477,0
+XLBI.US,D,20251212,000000,23.921,23.935708,23.92,23.93,1987,0
+XLBI.US,D,20251215,000000,23.98,23.99,23.9576,23.9765,2562,0
+XLBI.US,D,20251216,000000,24,24,23.9577,23.9689,1383,0
+XLBI.US,D,20251217,000000,23.99,24.02,23.99,24.0059,1598,0
+XLBI.US,D,20251218,000000,24.081,24.081,24.0148,24.0148,1608,0
+XLBI.US,D,20251219,000000,24.13,24.14,24.1,24.1041,3690,0
+XLBI.US,D,20251222,000000,24.2307,24.29,24.2307,24.2739,2837,0
+XLBI.US,D,20251223,000000,24.34,24.34,24.2718,24.3097,1178,0
+XLBI.US,D,20251224,000000,24.31,24.35,24.31,24.35,493,0
+XLBI.US,D,20251226,000000,24.4042,24.4275,24.4042,24.4275,433,0
+XLBI.US,D,20251229,000000,23.739,23.74,23.65,23.6883,2045,0
+XLBI.US,D,20251230,000000,23.75,23.79,23.75,23.7501,1324,0
+XLBI.US,D,20251231,000000,23.699,23.699,23.6566,23.6566,924,0
+XLBI.US,D,20260102,000000,23.84,23.92,23.84,23.8663,1255,0
+XLBI.US,D,20260105,000000,23.97,24,23.92,23.9813,5578,0
+XLBI.US,D,20260106,000000,24.2,24.2,24.06,24.08,3887,0
+XLBI.US,D,20260107,000000,24.05,24.05,23.961,23.981,3109,0
+XLBI.US,D,20260108,000000,24.06,24.12,23.95,24.1,3765,0
+XLBI.US,D,20260109,000000,24.14,24.23,24.14,24.1648,2347,0
+XLBI.US,D,20260112,000000,24.16,24.1799,24.151,24.1799,2305,0
+XLBI.US,D,20260113,000000,24.189,24.1907,24.189,24.1907,1450,0
+XLBI.US,D,20260114,000000,24.185,24.329,24.185,24.1971,3072,0
+XLBI.US,D,20260115,000000,24.17,24.349,24.17,24.2683,1550,0
+XLBI.US,D,20260116,000000,24.1,24.7,23.87,24.2013,4124,0
+XLBI.US,D,20260120,000000,24.25,24.44,23.52,23.9789,21214,0
+XLBI.US,D,20260121,000000,24.35,24.46,24.25,24.4004,5224,0
+XLBI.US,D,20260122,000000,24.569,24.62,24.453,24.5101,6170,0
+XLBI.US,D,20260123,000000,24.49,24.6313,24.49,24.6313,3294,0
+XLBI.US,D,20260126,000000,24.74,24.8,24.67,24.67,3681,0
+XLBI.US,D,20260127,000000,24.72,24.72,24.62,24.7009,3700,0
+XLBI.US,D,20260128,000000,24.68,24.86,24.605,24.6965,4607,0
+XLBI.US,D,20260129,000000,24.86,24.885,24.455,24.7177,7144,0
+XLBI.US,D,20260130,000000,24.4901,24.55,24.39,24.4647,2184,0
+XLBI.US,D,20260202,000000,24.355,24.48,24.3001,24.4508,3884,0
+XLBI.US,D,20260203,000000,24.756,24.85,24.62,24.72,96587,0
+XLBI.US,D,20260204,000000,24.95,24.9599,24.84,24.9299,14870,0
+XLBI.US,D,20260205,000000,24.761,24.761,24.51,24.5105,1891,0
+XLBI.US,D,20260206,000000,24.695,24.895,24.49,24.895,4959,0
+XLBI.US,D,20260209,000000,24.94,25.099,24.89,25.0833,3385,0
+XLBI.US,D,20260210,000000,25.1,25.26,25.1,25.2199,12397,0
+XLBI.US,D,20260211,000000,25.33,25.38,25.28,25.3186,6469,0
+XLBI.US,D,20260212,000000,25.37,25.37,25.234,25.234,4170,0
+XLBI.US,D,20260213,000000,25.22,25.2857,25.05,25.2857,4129,0
+XLBI.US,D,20260217,000000,25.16,25.28,25.01,25.2309,13276,0
+XLBI.US,D,20260218,000000,25.285,25.39,25.285,25.3,9502,0
diff --git a/daily/us/nyse stocks/2/xlci.us.txt b/daily/us/nyse stocks/2/xlci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b223389df0a7a3fe0e6f7607715733d7a06b0087
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlci.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLCI.US,D,20250731,000000,25.07,25.07,24.9803,24.9803,1002,0
+XLCI.US,D,20250801,000000,24.8465,24.8465,24.7987,24.7987,407,0
+XLCI.US,D,20250813,000000,25.39,25.43,25.32,25.3636,1552,0
+XLCI.US,D,20250815,000000,25.54,25.54,25.4305,25.4305,391,0
+XLCI.US,D,20250902,000000,25.1,25.1479,25.075,25.1479,1419,0
+XLCI.US,D,20250903,000000,25.47,25.47,25.4299,25.4625,805,0
+XLCI.US,D,20250904,000000,25.56,25.6291,25.56,25.6291,485,0
+XLCI.US,D,20250905,000000,25.69,25.7141,25.6899,25.7141,290,0
+XLCI.US,D,20250908,000000,25.7465,25.7465,25.7368,25.7368,637,0
+XLCI.US,D,20250909,000000,25.78,25.85,25.78,25.8185,1153,0
+XLCI.US,D,20250910,000000,25.76,25.82,25.7528,25.7528,1568,0
+XLCI.US,D,20250911,000000,25.9,25.9,25.8855,25.8855,234,0
+XLCI.US,D,20250912,000000,25.917,25.932,25.897,25.932,801,0
+XLCI.US,D,20250915,000000,25.9801,25.985,25.98,25.985,466,0
+XLCI.US,D,20250917,000000,25.97,26.0002,25.97,25.9821,1989,0
+XLCI.US,D,20250919,000000,26,26.0943,26,26.0943,276,0
+XLCI.US,D,20250922,000000,26.1,26.1,26.0357,26.0357,200,0
+XLCI.US,D,20250924,000000,25.845,25.8462,25.845,25.8462,146,0
+XLCI.US,D,20250930,000000,26.0218,26.0796,26.0218,26.0796,437,0
+XLCI.US,D,20251002,000000,25.36,25.4298,25.36,25.4298,574,0
+XLCI.US,D,20251006,000000,25.27,25.4658,25.27,25.4658,445,0
+XLCI.US,D,20251009,000000,25.083,25.1114,25.083,25.1114,342,0
+XLCI.US,D,20251010,000000,25.28,25.28,24.6418,24.6418,448,0
+XLCI.US,D,20251013,000000,24.915,24.915,24.8874,24.8874,268,0
+XLCI.US,D,20251014,000000,25.0397,25.0397,25.0088,25.0088,465,0
+XLCI.US,D,20251016,000000,25.2324,25.2324,24.9755,24.9755,969,0
+XLCI.US,D,20251017,000000,24.96,25.1178,24.96,25.1178,223,0
+XLCI.US,D,20251020,000000,25.22,25.3834,25.22,25.3834,456,0
+XLCI.US,D,20251022,000000,25.45,25.45,25.3293,25.3293,1060,0
+XLCI.US,D,20251023,000000,25.39,25.4,25.2848,25.2848,3008,0
+XLCI.US,D,20251030,000000,25.2564,25.2564,25.1583,25.1583,200,0
+XLCI.US,D,20251031,000000,25.26,25.26,25.2515,25.2515,1049,0
+XLCI.US,D,20251104,000000,24.6799,24.6799,24.622,24.622,1170,0
+XLCI.US,D,20251107,000000,24.43,24.4908,24.43,24.4908,1016,0
+XLCI.US,D,20251111,000000,24.85,24.9436,24.85,24.9436,619,0
+XLCI.US,D,20251112,000000,24.84,24.84,24.8057,24.8057,1745,0
+XLCI.US,D,20251113,000000,24.62,24.62,24.4443,24.4443,594,0
+XLCI.US,D,20251114,000000,24.31,24.44,24.3,24.3322,1554,0
+XLCI.US,D,20251117,000000,24.57,24.57,24.2874,24.2874,400,0
+XLCI.US,D,20251118,000000,24.27,24.4579,24.26,24.4579,1225,0
+XLCI.US,D,20251119,000000,24.33,24.35,24.3204,24.3204,4022,0
+XLCI.US,D,20251120,000000,24.2,24.2,24.0528,24.0528,294,0
+XLCI.US,D,20251124,000000,24.49,24.63,24.49,24.6087,3770,0
+XLCI.US,D,20251125,000000,24.7998,24.86,24.7953,24.7953,834,0
+XLCI.US,D,20251126,000000,24.875,24.88,24.81,24.8401,1561,0
+XLCI.US,D,20251128,000000,24.99,24.99,24.9452,24.9496,1140,0
+XLCI.US,D,20251201,000000,24.6881,24.704,24.68,24.704,1126,0
+XLCI.US,D,20251202,000000,24.67,24.7969,24.67,24.7969,468,0
+XLCI.US,D,20251203,000000,24.8102,24.8109,24.8009,24.8009,420,0
+XLCI.US,D,20251205,000000,24.96,24.9707,24.96,24.9707,341,0
+XLCI.US,D,20251210,000000,25.0225,25.0225,25.0167,25.0167,444,0
+XLCI.US,D,20251211,000000,25.02,25.05,25.02,25.0231,1257,0
+XLCI.US,D,20251212,000000,25.06,25.06,25.0067,25.0067,844,0
+XLCI.US,D,20251215,000000,25.05,25.05,24.95,25.0481,1517,0
+XLCI.US,D,20251216,000000,25.0799,25.08,24.9,25.0684,1668,0
+XLCI.US,D,20251217,000000,25.0541,25.0658,25.0212,25.0329,823,0
+XLCI.US,D,20251218,000000,25.1542,25.1542,25.1346,25.1346,198,0
+XLCI.US,D,20251219,000000,25.2038,25.2299,25.1518,25.1518,694,0
+XLCI.US,D,20251222,000000,25.2413,25.2777,25.2413,25.2777,1940,0
+XLCI.US,D,20251223,000000,25.36,25.385,25.36,25.385,382,0
+XLCI.US,D,20251224,000000,25.37,25.4611,25.37,25.4611,2802,0
+XLCI.US,D,20251226,000000,25.46,25.4764,25.46,25.4764,295,0
+XLCI.US,D,20251229,000000,25.1908,25.195,25.07,25.195,418,0
+XLCI.US,D,20251230,000000,25.23,25.29,25.23,25.24,1185,0
+XLCI.US,D,20251231,000000,25.24,25.24,25.195,25.1992,573,0
+XLCI.US,D,20260102,000000,25.2399,25.24,25.1022,25.1022,1173,0
+XLCI.US,D,20260105,000000,25.24,25.25,25.2326,25.2326,849,0
+XLCI.US,D,20260107,000000,25.18,25.1805,25.18,25.1805,1036,0
+XLCI.US,D,20260109,000000,25.2962,25.33,25.28,25.3248,3164,0
+XLCI.US,D,20260113,000000,25.249,25.249,25.2042,25.2042,178,0
+XLCI.US,D,20260114,000000,25.19,25.19,25.1842,25.1842,571,0
+XLCI.US,D,20260120,000000,24.67,24.74,24.6348,24.6348,2310,0
+XLCI.US,D,20260121,000000,24.77,24.8683,24.77,24.8683,922,0
+XLCI.US,D,20260123,000000,25.217,25.2944,25.19,25.2944,795,0
+XLCI.US,D,20260128,000000,25.3,25.3,25.2777,25.2777,389,0
+XLCI.US,D,20260202,000000,25.54,25.54,25.4903,25.4903,2162,0
+XLCI.US,D,20260203,000000,25.48,25.48,25.2311,25.2311,4384,0
+XLCI.US,D,20260204,000000,25.1,25.1,25.0619,25.0619,725,0
+XLCI.US,D,20260205,000000,24.8755,24.9758,24.8755,24.9758,584,0
+XLCI.US,D,20260206,000000,24.7401,24.9654,24.7401,24.9654,619,0
+XLCI.US,D,20260209,000000,24.97,25.21,24.92,25.1751,1870,0
+XLCI.US,D,20260210,000000,25.35,25.37,25.2915,25.2915,1713,0
+XLCI.US,D,20260212,000000,24.914,24.914,24.7479,24.7479,528,0
+XLCI.US,D,20260213,000000,24.77,24.77,24.7195,24.7195,599,0
+XLCI.US,D,20260217,000000,24.57,24.6893,24.57,24.6893,501,0
+XLCI.US,D,20260218,000000,24.71,24.79,24.69,24.7,1331,0
diff --git a/daily/us/nyse stocks/2/xlvi.us.txt b/daily/us/nyse stocks/2/xlvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04ebf3ae8e111eb8713a3e98dec752880d990040
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlvi.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLVI.US,D,20250731,000000,24.63,24.73,24.2015,24.2015,5107,0
+XLVI.US,D,20250801,000000,24.31,24.3612,24.31,24.3612,439,0
+XLVI.US,D,20250804,000000,24.55,24.6874,24.4301,24.6874,1873,0
+XLVI.US,D,20250805,000000,24.63,24.63,24.585,24.6129,893,0
+XLVI.US,D,20250806,000000,24.42,24.42,24.279,24.279,637,0
+XLVI.US,D,20250807,000000,23.9192,23.973,23.9192,23.973,564,0
+XLVI.US,D,20250808,000000,24.15,24.2233,24.15,24.2233,210,0
+XLVI.US,D,20250811,000000,24.4,24.4,24.23,24.2302,2149,0
+XLVI.US,D,20250812,000000,24.37,24.3957,24.292,24.3957,1520,0
+XLVI.US,D,20250813,000000,24.68,24.7934,24.48,24.7934,1256,0
+XLVI.US,D,20250814,000000,24.81,24.872,24.81,24.872,366,0
+XLVI.US,D,20250815,000000,25.02,25.1,25.01,25.0946,786,0
+XLVI.US,D,20250818,000000,25.16,25.16,25.1054,25.1054,1092,0
+XLVI.US,D,20250819,000000,25.1498,25.17,25.141,25.141,411,0
+XLVI.US,D,20250820,000000,25.26,25.26,25.2061,25.2061,1133,0
+XLVI.US,D,20250821,000000,25.1872,25.2115,25.1746,25.1746,1844,0
+XLVI.US,D,20250822,000000,25.3,25.34,25.28,25.281,6163,0
+XLVI.US,D,20250825,000000,25.28,25.28,25.2085,25.2085,1241,0
+XLVI.US,D,20250826,000000,25.23,25.2698,25.23,25.2698,3317,0
+XLVI.US,D,20250827,000000,25.2565,25.28,25.25,25.2635,980,0
+XLVI.US,D,20250829,000000,25.3,25.3189,25.3,25.3189,438,0
+XLVI.US,D,20250902,000000,24.95,24.96,24.91,24.9543,1957,0
+XLVI.US,D,20250903,000000,24.919,24.93,24.877,24.9287,4293,0
+XLVI.US,D,20250904,000000,24.97,24.9963,24.96,24.9963,4161,0
+XLVI.US,D,20250905,000000,25,25.05,25,25.0472,1907,0
+XLVI.US,D,20250908,000000,25,25.0672,24.95,25.0672,1329,0
+XLVI.US,D,20250909,000000,25.1,25.14,25.09,25.1193,2911,0
+XLVI.US,D,20250910,000000,25.07,25.07,25,25.0505,2742,0
+XLVI.US,D,20250911,000000,25.13,25.1888,25.13,25.1888,1684,0
+XLVI.US,D,20250912,000000,25.17,25.175,25.1335,25.1347,3799,0
+XLVI.US,D,20250915,000000,25.11,25.12,25.06,25.0698,1919,0
+XLVI.US,D,20250916,000000,25.09,25.11,25.0651,25.0651,1985,0
+XLVI.US,D,20250917,000000,25.14,25.17,25.1151,25.1151,1455,0
+XLVI.US,D,20250918,000000,25.1,25.1506,25.1,25.1506,1472,0
+XLVI.US,D,20250919,000000,25.16,25.18,25.1384,25.155,2600,0
+XLVI.US,D,20250922,000000,25.075,25.22,25.075,25.1528,1617,0
+XLVI.US,D,20250923,000000,25.2098,25.2165,25.1488,25.1715,2131,0
+XLVI.US,D,20250924,000000,25.12,25.1217,25.08,25.1217,774,0
+XLVI.US,D,20250925,000000,25,25,24.717,24.7877,1715,0
+XLVI.US,D,20250926,000000,24.975,25.02,24.866,25.0153,2028,0
+XLVI.US,D,20250929,000000,25.019,25.0644,25.019,25.0644,575,0
+XLVI.US,D,20250930,000000,25.305,25.4888,25.15,25.4888,1949,0
+XLVI.US,D,20251001,000000,25.3393,25.44,25.3393,25.41,5918,0
+XLVI.US,D,20251002,000000,25.42,25.46,25.3999,25.4433,1358,0
+XLVI.US,D,20251003,000000,25.48,25.53,25.48,25.51,1841,0
+XLVI.US,D,20251006,000000,25.54,25.55,25.495,25.5074,4673,0
+XLVI.US,D,20251007,000000,25.4972,25.513,25.4972,25.5055,2908,0
+XLVI.US,D,20251008,000000,25.516,25.5495,25.51,25.535,1078,0
+XLVI.US,D,20251009,000000,25.5549,25.57,25.54,25.5589,2283,0
+XLVI.US,D,20251010,000000,25.555,25.65,25.4572,25.4572,1284,0
+XLVI.US,D,20251013,000000,25.52,25.58,25.4888,25.5005,3905,0
+XLVI.US,D,20251014,000000,25.472,25.5593,25.41,25.5387,6742,0
+XLVI.US,D,20251015,000000,25.5725,25.59,25.5258,25.575,1220,0
+XLVI.US,D,20251016,000000,25.68,25.68,25.475,25.4957,3055,0
+XLVI.US,D,20251017,000000,25.512,25.6773,25.5102,25.6773,6508,0
+XLVI.US,D,20251020,000000,25.77,25.8929,25.77,25.8929,1950,0
+XLVI.US,D,20251021,000000,25.96,25.98,25.95,25.9699,855,0
+XLVI.US,D,20251022,000000,26.05,26.07,25.984,26.0103,3748,0
+XLVI.US,D,20251023,000000,26.03,26.0815,26.01,26.0815,2286,0
+XLVI.US,D,20251024,000000,26.16,26.16,26.0801,26.1401,6274,0
+XLVI.US,D,20251027,000000,26.12,26.33,26.0512,26.162,9167,0
+XLVI.US,D,20251028,000000,26.17,26.2,26.0595,26.0595,1426,0
+XLVI.US,D,20251029,000000,25.97,26.04,25.8783,25.8783,2747,0
+XLVI.US,D,20251030,000000,25.965,26.07,25.91,25.9399,1923,0
+XLVI.US,D,20251031,000000,25.868,26.02,25.8102,25.9587,3470,0
+XLVI.US,D,20251103,000000,25.66,25.7402,25.62,25.7402,888,0
+XLVI.US,D,20251104,000000,25.7,25.83,25.7,25.8126,1958,0
+XLVI.US,D,20251105,000000,25.8,25.95,25.8,25.9099,6104,0
+XLVI.US,D,20251106,000000,25.905,25.9462,25.86,25.9462,3128,0
+XLVI.US,D,20251107,000000,25.905,25.9587,25.84,25.9587,1727,0
+XLVI.US,D,20251110,000000,26.05,26.131,26.005,26.131,2975,0
+XLVI.US,D,20251111,000000,26.1984,26.2644,26.1984,26.2644,2347,0
+XLVI.US,D,20251112,000000,26.34,26.38,26.2816,26.3084,4854,0
+XLVI.US,D,20251113,000000,26.3715,26.4,26.2982,26.2982,67709,0
+XLVI.US,D,20251114,000000,26.2175,26.4,26.2175,26.2845,18374,0
+XLVI.US,D,20251117,000000,26.2295,26.49,26.2295,26.2675,3410,0
+XLVI.US,D,20251118,000000,26.255,26.35,26.233,26.301,5266,0
+XLVI.US,D,20251119,000000,26.2835,26.3025,26.16,26.3025,2545,0
+XLVI.US,D,20251120,000000,26.36,26.4,26.1821,26.1821,6058,0
+XLVI.US,D,20251121,000000,26.41,26.59,26.41,26.4794,6273,0
+XLVI.US,D,20251124,000000,26.68,26.77,26.51,26.6078,7533,0
+XLVI.US,D,20251125,000000,26.74,26.86,26.696,26.8165,13254,0
+XLVI.US,D,20251126,000000,26.84,26.885,26.778,26.8414,16297,0
+XLVI.US,D,20251128,000000,26.76,26.82,26.74,26.7919,4203,0
+XLVI.US,D,20251201,000000,26.5193,26.57,26.32,26.32,10563,0
+XLVI.US,D,20251202,000000,26.33,26.37,26.28,26.2824,3422,0
+XLVI.US,D,20251203,000000,26.387,26.44,26.36,26.3785,6516,0
+XLVI.US,D,20251204,000000,26.4,26.4,26.25,26.2808,186134,0
+XLVI.US,D,20251205,000000,26.271,26.28,26.2375,26.2599,4429,0
+XLVI.US,D,20251208,000000,26.28,26.32,25.9687,25.9687,9547,0
+XLVI.US,D,20251209,000000,25.89,26.07,25.7645,25.7645,8069,0
+XLVI.US,D,20251210,000000,25.8699,26.1044,25.77,26.1044,7191,0
+XLVI.US,D,20251211,000000,26.26,26.4,26.13,26.3143,2766,0
+XLVI.US,D,20251212,000000,26.388,26.44,26.31,26.3837,8058,0
+XLVI.US,D,20251215,000000,25.6,26.64,25.2285,26.6276,8578,0
+XLVI.US,D,20251216,000000,26.68,26.68,26.3,26.4494,7905,0
+XLVI.US,D,20251217,000000,26.49,26.64,26.38,26.4144,5338,0
+XLVI.US,D,20251218,000000,26.5467,26.5467,26.46,26.4685,4175,0
+XLVI.US,D,20251219,000000,26.56,26.66,26.56,26.5794,4640,0
+XLVI.US,D,20251222,000000,26.6799,26.78,26.621,26.74,7124,0
+XLVI.US,D,20251223,000000,26.74,26.85,26.7,26.7388,8417,0
+XLVI.US,D,20251224,000000,26.83,26.87,26.8012,26.8647,3472,0
+XLVI.US,D,20251226,000000,26.815,26.88,26.77,26.8541,2427,0
+XLVI.US,D,20251229,000000,26.5572,26.59,26.43,26.5291,13838,0
+XLVI.US,D,20251230,000000,26.548,26.7,26.4801,26.5136,10451,0
+XLVI.US,D,20251231,000000,26.52,26.52,26.4307,26.4307,5086,0
+XLVI.US,D,20260102,000000,26.4,26.52,26.3199,26.5176,5167,0
+XLVI.US,D,20260105,000000,26.54,26.54,26.1691,26.4718,8253,0
+XLVI.US,D,20260106,000000,26.63,26.75,26.4,26.7291,5213,0
+XLVI.US,D,20260107,000000,26.7914,26.86,26.78,26.86,13025,0
+XLVI.US,D,20260108,000000,26.783,26.85,26.735,26.776,3280,0
+XLVI.US,D,20260109,000000,26.44,26.81,26.44,26.756,6522,0
+XLVI.US,D,20260112,000000,26.712,26.91,26.71,26.905,6923,0
+XLVI.US,D,20260113,000000,26.79,26.84,26.6538,26.765,14664,0
+XLVI.US,D,20260114,000000,26.81,26.91,26.75,26.855,3742,0
+XLVI.US,D,20260115,000000,26.87,26.87,26.53,26.71,4666,0
+XLVI.US,D,20260116,000000,26.68,26.7118,26.6012,26.6012,5805,0
+XLVI.US,D,20260120,000000,26.32,26.58,26.16,26.5331,14830,0
+XLVI.US,D,20260121,000000,26.58,26.97,26.58,26.957,4466,0
+XLVI.US,D,20260122,000000,27.02,27.08,26.955,26.988,7947,0
+XLVI.US,D,20260123,000000,26.93,26.96,26.78,26.8626,16453,0
+XLVI.US,D,20260126,000000,26.84,26.99,26.84,26.99,6306,0
+XLVI.US,D,20260127,000000,26.73,26.81,26.53,26.56,20996,0
+XLVI.US,D,20260128,000000,26.5,26.51,26.31,26.4,16745,0
+XLVI.US,D,20260129,000000,26.47,26.47,26.35,26.375,5427,0
+XLVI.US,D,20260130,000000,26.38,26.5199,26.295,26.4977,12752,0
+XLVI.US,D,20260202,000000,26.27,26.48,26.23,26.4247,6538,0
+XLVI.US,D,20260203,000000,26.5,26.51,26.17,26.1804,19557,0
+XLVI.US,D,20260204,000000,26.25,26.56,26.2,26.48,6849,0
+XLVI.US,D,20260205,000000,26.53,26.5596,26.2,26.32,7977,0
+XLVI.US,D,20260206,000000,26.58,26.78,26.55,26.78,5512,0
+XLVI.US,D,20260209,000000,26.78,26.78,26.53,26.53,10522,0
+XLVI.US,D,20260210,000000,26.555,26.6,26.43,26.43,5178,0
+XLVI.US,D,20260211,000000,26.355,26.5799,26.28,26.5683,3679,0
+XLVI.US,D,20260212,000000,26.55,26.715,26.46,26.545,6891,0
+XLVI.US,D,20260213,000000,26.61,26.95,26.61,26.7666,6128,0
+XLVI.US,D,20260217,000000,26.86,26.97,26.74,26.7598,12548,0
+XLVI.US,D,20260218,000000,26.67,26.76,26.67,26.75,7238,0
diff --git a/daily/us/nyse stocks/2/xmay.us.txt b/daily/us/nyse stocks/2/xmay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8862088ad06ccf86bb2d1e04a8cdc3b5be767f45
--- /dev/null
+++ b/daily/us/nyse stocks/2/xmay.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMAY.US,D,20240521,000000,29.7,29.7493,29.69,29.7178,11397,0
+XMAY.US,D,20240522,000000,29.75,29.76,29.65,29.6632,51656,0
+XMAY.US,D,20240523,000000,29.71,29.7599,29.59,29.63,44994,0
+XMAY.US,D,20240524,000000,29.68,29.749,29.67,29.7102,31144,0
+XMAY.US,D,20240528,000000,29.73,29.75,29.65,29.75,22416,0
+XMAY.US,D,20240529,000000,29.8,29.81,29.6193,29.6304,85047,0
+XMAY.US,D,20240530,000000,29.65,29.65,29.5501,29.5712,13351,0
+XMAY.US,D,20240531,000000,29.51,29.71,29.49,29.65,11474,0
+XMAY.US,D,20240603,000000,29.7097,29.72,29.65,29.6762,6146,0
+XMAY.US,D,20240604,000000,29.72,29.73,29.66,29.7097,13130,0
+XMAY.US,D,20240605,000000,29.799,29.8692,29.77,29.8405,9443,0
+XMAY.US,D,20240606,000000,29.85,29.87,29.81,29.8466,5662,0
+XMAY.US,D,20240607,000000,29.87,29.9,29.83,29.87,7111,0
+XMAY.US,D,20240610,000000,29.86,29.88,29.8063,29.8501,13968,0
+XMAY.US,D,20240611,000000,29.84,29.9099,29.8209,29.8864,715147,0
+XMAY.US,D,20240612,000000,30.025,30.05,29.96,30.0048,19337,0
+XMAY.US,D,20240613,000000,30.02,30.1399,29.95,30.06,17264,0
+XMAY.US,D,20240614,000000,30.01,30.05,29.9891,30.0158,19878,0
+XMAY.US,D,20240617,000000,30.04,30.1493,30.04,30.115,50272,0
+XMAY.US,D,20240618,000000,30.1255,30.17,30.08,30.135,173490,0
+XMAY.US,D,20240620,000000,30.1774,30.29,30.084,30.0978,45682,0
+XMAY.US,D,20240621,000000,30.08,30.11,30.0676,30.1005,13745,0
+XMAY.US,D,20240624,000000,30.09,30.12,29.97,30.068,104811,0
+XMAY.US,D,20240625,000000,30.1099,30.12,30.106,30.1071,3239,0
+XMAY.US,D,20240626,000000,30.1146,30.1436,30.061,30.1436,5010,0
+XMAY.US,D,20240627,000000,30.09,30.1447,30.09,30.1447,918,0
+XMAY.US,D,20240628,000000,30.165,30.165,30.1495,30.1495,233,0
+XMAY.US,D,20240701,000000,30.1197,30.21,30.1197,30.2,6166,0
+XMAY.US,D,20240702,000000,30.17,30.2305,30.16,30.2305,4415,0
+XMAY.US,D,20240703,000000,30.2844,30.2844,30.2844,30.2844,85,0
+XMAY.US,D,20240705,000000,30.33,30.3376,30.3288,30.3376,521,0
+XMAY.US,D,20240708,000000,30.37,30.37,30.3367,30.3498,363,0
+XMAY.US,D,20240709,000000,30.3585,30.3585,30.3585,30.3585,10,0
+XMAY.US,D,20240710,000000,30.36,30.437,30.36,30.437,4868,0
+XMAY.US,D,20240711,000000,30.4,30.41,30.36,30.3897,3887,0
+XMAY.US,D,20240712,000000,30.51,30.51,30.4494,30.4494,654,0
+XMAY.US,D,20240715,000000,30.4501,30.4615,30.4501,30.4615,7420,0
+XMAY.US,D,20240716,000000,30.5199,30.54,30.5099,30.5099,840,0
+XMAY.US,D,20240717,000000,30.3898,30.3898,30.3898,30.3898,62,0
+XMAY.US,D,20240718,000000,30.3182,30.3182,30.3182,30.3182,10,0
+XMAY.US,D,20240719,000000,30.23,30.2598,30.23,30.2598,101,0
+XMAY.US,D,20240722,000000,30.3101,30.3954,30.3101,30.3756,47853,0
+XMAY.US,D,20240723,000000,30.36,30.39,30.36,30.3603,25936,0
+XMAY.US,D,20240724,000000,30.1,30.11,30.1,30.1055,523,0
+XMAY.US,D,20240725,000000,30.134,30.1393,30.07,30.0775,3030,0
+XMAY.US,D,20240726,000000,30.1689,30.2595,30.1689,30.2034,4688,0
+XMAY.US,D,20240729,000000,30.25,30.28,30.25,30.27,1700,0
+XMAY.US,D,20240730,000000,30.2075,30.2075,30.2075,30.2075,10,0
+XMAY.US,D,20240731,000000,30.36,30.3712,30.36,30.3712,845,0
+XMAY.US,D,20240801,000000,30.4,30.4,30.1875,30.1875,759,0
+XMAY.US,D,20240802,000000,30.06,30.08,29.86,29.9487,14765,0
+XMAY.US,D,20240805,000000,29.15,30.18,29.15,29.4763,550701,0
+XMAY.US,D,20240806,000000,29.78,29.89,29.744,29.744,6678,0
+XMAY.US,D,20240807,000000,29.84,29.84,29.6204,29.6204,440,0
+XMAY.US,D,20240808,000000,29.855,29.9694,29.855,29.9265,25786,0
+XMAY.US,D,20240809,000000,29.88,30.055,29.88,30.02,3112,0
+XMAY.US,D,20240812,000000,30.0602,30.0602,30.0602,30.0602,7,0
+XMAY.US,D,20240813,000000,30.2828,30.2828,30.2828,30.2828,11,0
+XMAY.US,D,20240814,000000,30.3647,30.3647,30.3647,30.3647,42,0
+XMAY.US,D,20240815,000000,30.52,30.5283,30.495,30.502,711,0
+XMAY.US,D,20240816,000000,30.5402,30.5402,30.5402,30.5402,1,0
+XMAY.US,D,20240819,000000,30.65,30.65,30.5801,30.6001,9877,0
+XMAY.US,D,20240820,000000,30.6067,30.64,30.6067,30.6199,1540,0
+XMAY.US,D,20240821,000000,30.6449,30.6591,30.6449,30.6591,751,0
+XMAY.US,D,20240822,000000,30.6076,30.6076,30.5503,30.5503,722,0
+XMAY.US,D,20240823,000000,30.65,30.7088,30.65,30.7088,276,0
+XMAY.US,D,20240826,000000,30.66,30.6959,30.66,30.6959,133,0
+XMAY.US,D,20240827,000000,30.71,30.71,30.71,30.71,1,0
+XMAY.US,D,20240828,000000,30.6406,30.659,30.5961,30.659,3877,0
+XMAY.US,D,20240829,000000,30.6639,30.6639,30.6639,30.6639,1,0
+XMAY.US,D,20240830,000000,30.71,30.7898,30.69,30.7898,217,0
+XMAY.US,D,20240903,000000,30.48,30.5134,30.48,30.5134,585,0
+XMAY.US,D,20240904,000000,30.5209,30.5209,30.5209,30.5209,69,0
+XMAY.US,D,20240905,000000,30.46,30.4601,30.45,30.4601,2270,0
+XMAY.US,D,20240906,000000,30.2935,30.3075,30.2935,30.3075,350,0
+XMAY.US,D,20240909,000000,30.4607,30.4607,30.4607,30.4607,14,0
+XMAY.US,D,20240910,000000,30.39,30.5198,30.39,30.5198,4655,0
+XMAY.US,D,20240911,000000,30.33,30.6345,30.33,30.6345,201,0
+XMAY.US,D,20240912,000000,30.62,30.7102,30.62,30.7102,648,0
+XMAY.US,D,20240913,000000,30.7997,30.7997,30.7997,30.7997,65,0
+XMAY.US,D,20240916,000000,30.8107,30.8107,30.8107,30.8107,39,0
+XMAY.US,D,20240917,000000,30.8284,30.84,30.75,30.8,19214,0
+XMAY.US,D,20240918,000000,30.7899,30.89,30.78,30.7961,1631,0
+XMAY.US,D,20240919,000000,31,31,30.9661,30.9661,442,0
+XMAY.US,D,20240920,000000,30.99,30.99,30.9639,30.9639,1486,0
+XMAY.US,D,20240923,000000,30.998,30.998,30.998,30.998,92,0
+XMAY.US,D,20240924,000000,31.0198,31.0198,31.0198,31.0198,13,0
+XMAY.US,D,20240925,000000,30.9998,30.9998,30.9998,30.9998,5,0
+XMAY.US,D,20240926,000000,30.97,31.02,30.97,31.02,585,0
+XMAY.US,D,20240927,000000,31.0201,31.0201,31.0098,31.0098,170,0
+XMAY.US,D,20240930,000000,30.9997,31.0421,30.97,31.0421,950,0
+XMAY.US,D,20241001,000000,30.92,30.9499,30.92,30.9499,587,0
+XMAY.US,D,20241002,000000,30.93,30.9599,30.93,30.9599,341,0
+XMAY.US,D,20241003,000000,30.9206,30.9206,30.9206,30.9206,117,0
+XMAY.US,D,20241004,000000,30.9998,30.9998,30.9998,30.9998,69,0
+XMAY.US,D,20241007,000000,30.9028,30.9028,30.9028,30.9028,10,0
+XMAY.US,D,20241008,000000,30.95,31.01,30.95,30.9909,2830,0
+XMAY.US,D,20241009,000000,30.9963,31.0496,30.9963,31.0496,878,0
+XMAY.US,D,20241010,000000,31.01,31.0397,31.01,31.0397,600,0
+XMAY.US,D,20241011,000000,31.0996,31.0996,31.0996,31.0996,118,0
+XMAY.US,D,20241014,000000,31.1599,31.1599,31.1599,31.1599,35,0
+XMAY.US,D,20241015,000000,31.1171,31.1171,31.1171,31.1171,67,0
+XMAY.US,D,20241016,000000,31.14,31.15,31.14,31.15,319,0
+XMAY.US,D,20241017,000000,31.14,31.1695,31.14,31.1695,157,0
+XMAY.US,D,20241018,000000,31.1999,31.23,31.18,31.2198,13018,0
+XMAY.US,D,20241021,000000,31.16,31.1998,31.15,31.1998,1187,0
+XMAY.US,D,20241022,000000,31.16,31.2302,31.16,31.2302,1071,0
+XMAY.US,D,20241023,000000,31.14,31.14,31.1079,31.14,1022,0
+XMAY.US,D,20241024,000000,31.13,31.1696,31.12,31.1696,501,0
+XMAY.US,D,20241025,000000,31.2,31.22,31.1698,31.1698,1288,0
+XMAY.US,D,20241028,000000,31.2096,31.2096,31.2096,31.2096,10,0
+XMAY.US,D,20241029,000000,31.21,31.21,31.1905,31.1905,242,0
+XMAY.US,D,20241030,000000,31.2,31.2,31.1801,31.1855,2294,0
+XMAY.US,D,20241031,000000,31.0245,31.0245,31.024,31.024,136,0
+XMAY.US,D,20241101,000000,31.06,31.06,31.06,31.06,386,0
+XMAY.US,D,20241104,000000,31.04,31.0696,31.04,31.0696,261,0
+XMAY.US,D,20241105,000000,31.14,31.1822,31.14,31.1822,427,0
+XMAY.US,D,20241106,000000,31.34,31.388,31.34,31.3798,13726,0
+XMAY.US,D,20241107,000000,31.4089,31.41,31.31,31.4091,1449,0
+XMAY.US,D,20241108,000000,31.47,31.5099,31.4698,31.4698,200,0
+XMAY.US,D,20241111,000000,31.46,31.4794,31.46,31.4794,308,0
+XMAY.US,D,20241114,000000,31.45,31.4597,31.44,31.4597,35656,0
+XMAY.US,D,20241120,000000,31.34,31.4,31.34,31.4,338,0
+XMAY.US,D,20241121,000000,31.39,31.4398,31.39,31.4398,2820,0
+XMAY.US,D,20241125,000000,31.5256,31.5291,31.5,31.5291,1603,0
+XMAY.US,D,20241127,000000,31.52,31.5648,31.52,31.5648,436,0
+XMAY.US,D,20241204,000000,31.64,31.64,31.61,31.615,5669,0
+XMAY.US,D,20241205,000000,31.6377,31.6497,31.61,31.6497,3356,0
+XMAY.US,D,20241206,000000,31.64,31.6785,31.64,31.6785,526,0
+XMAY.US,D,20241209,000000,31.64,31.6401,31.62,31.6401,1329,0
+XMAY.US,D,20241210,000000,31.6527,31.6527,31.59,31.63,2429,0
+XMAY.US,D,20241211,000000,31.64,31.64,31.6399,31.6399,125,0
+XMAY.US,D,20241212,000000,31.63,31.6732,31.63,31.6498,1210,0
+XMAY.US,D,20241213,000000,31.64,31.6596,31.64,31.6596,494,0
+XMAY.US,D,20241216,000000,31.6562,31.6676,31.64,31.6676,489,0
+XMAY.US,D,20241217,000000,31.61,31.67,31.61,31.6499,371,0
+XMAY.US,D,20241218,000000,31.63,31.66,31.4294,31.4294,4090,0
+XMAY.US,D,20241219,000000,31.52,31.52,31.34,31.3867,6725,0
+XMAY.US,D,20241220,000000,31.44,31.5301,31.44,31.5248,6560,0
+XMAY.US,D,20241223,000000,31.485,31.6092,31.485,31.6092,2344,0
+XMAY.US,D,20241224,000000,31.615,31.78,31.54,31.7,208344,0
+XMAY.US,D,20241226,000000,31.65,31.74,31.65,31.74,486043,0
+XMAY.US,D,20241227,000000,31.6378,31.6551,31.6332,31.6551,516,0
+XMAY.US,D,20241230,000000,31.65,31.66,31.58,31.6184,16741,0
+XMAY.US,D,20241231,000000,31.58,31.59,31.55,31.5797,3486,0
+XMAY.US,D,20250102,000000,31.63,31.65,31.5335,31.5752,4148,0
+XMAY.US,D,20250103,000000,31.34,31.7438,31.31,31.6898,3406,0
+XMAY.US,D,20250106,000000,31.79,31.79,31.7194,31.7194,6315,0
+XMAY.US,D,20250107,000000,31.6652,31.67,31.6398,31.6398,178435,0
+XMAY.US,D,20250108,000000,31.605,31.6695,31.6,31.6695,820,0
+XMAY.US,D,20250110,000000,31.59,31.61,31.5,31.5547,8120,0
+XMAY.US,D,20250113,000000,31.5515,31.58,31.5372,31.545,1439,0
+XMAY.US,D,20250114,000000,31.55,31.6047,31.55,31.6047,3192,0
+XMAY.US,D,20250115,000000,31.75,31.775,31.75,31.775,2343,0
+XMAY.US,D,20250116,000000,31.74,31.7884,31.74,31.7884,4399,0
+XMAY.US,D,20250117,000000,31.84,31.8567,31.8346,31.8567,1001,0
+XMAY.US,D,20250121,000000,31.8301,31.92,31.8301,31.9098,2257,0
+XMAY.US,D,20250122,000000,31.9727,31.9727,31.839,31.9261,3240,0
+XMAY.US,D,20250123,000000,31.9,31.9494,31.9,31.9494,6144,0
+XMAY.US,D,20250124,000000,31.955,31.955,31.92,31.9497,1029,0
+XMAY.US,D,20250127,000000,31.8347,31.8438,31.8347,31.8438,438,0
+XMAY.US,D,20250128,000000,31.905,31.9087,31.905,31.9087,370,0
+XMAY.US,D,20250129,000000,31.95,31.96,31.9007,31.9007,3687,0
+XMAY.US,D,20250130,000000,31.94,31.95,31.6875,31.925,1686,0
+XMAY.US,D,20250131,000000,31.9838,31.9838,31.92,31.9255,10296,0
+XMAY.US,D,20250203,000000,31.85,31.91,31.85,31.8836,1364,0
+XMAY.US,D,20250204,000000,31.94,31.94,31.91,31.9352,2332,0
+XMAY.US,D,20250205,000000,31.98,31.98,31.9301,31.9602,1094,0
+XMAY.US,D,20250206,000000,31.96,32.03,31.96,31.9939,1016,0
+XMAY.US,D,20250207,000000,32,32.0272,31.9417,31.9744,3384,0
+XMAY.US,D,20250210,000000,31.9971,32.0092,31.97,32.0092,556,0
+XMAY.US,D,20250211,000000,31.9998,32.015,31.9998,32.013,340,0
+XMAY.US,D,20250212,000000,32.03,32.03,31.98,31.9936,1116,0
+XMAY.US,D,20250213,000000,32.04,32.051,32.04,32.051,300,0
+XMAY.US,D,20250214,000000,32.09,32.09,32.0849,32.0849,194,0
+XMAY.US,D,20250218,000000,32.0869,32.0898,32.07,32.0898,3155,0
+XMAY.US,D,20250219,000000,32.1317,32.1317,32.07,32.1231,27625,0
+XMAY.US,D,20250220,000000,32.095,32.115,32.095,32.115,365,0
+XMAY.US,D,20250221,000000,32.11,32.11,32.02,32.0298,2262,0
+XMAY.US,D,20250224,000000,31.98,32.0282,31.98,32.0282,18428,0
+XMAY.US,D,20250225,000000,31.93,31.9691,31.93,31.9691,220,0
+XMAY.US,D,20250227,000000,31.95,32,31.86,31.8646,11960,0
+XMAY.US,D,20250228,000000,31.92,31.982,31.87,31.982,2939,0
+XMAY.US,D,20250303,000000,31.9451,32,31.8031,31.8031,2357,0
+XMAY.US,D,20250304,000000,31.64,31.8,31.56,31.7338,15550,0
+XMAY.US,D,20250305,000000,31.7534,31.859,31.73,31.859,2981,0
+XMAY.US,D,20250306,000000,31.715,31.75,31.62,31.628,19003,0
+XMAY.US,D,20250307,000000,31.61,31.76,31.55,31.76,1205,0
+XMAY.US,D,20250310,000000,31.48,31.4968,31.4074,31.4074,55519,0
+XMAY.US,D,20250311,000000,31.29,31.43,31.29,31.3431,1840,0
+XMAY.US,D,20250312,000000,31.45,31.4812,31.2701,31.4444,9671,0
+XMAY.US,D,20250313,000000,31.255,31.255,31.22,31.225,536,0
+XMAY.US,D,20250314,000000,31.5,31.5808,31.48,31.5808,29894,0
+XMAY.US,D,20250317,000000,31.6145,31.6972,31.6001,31.6972,7248,0
+XMAY.US,D,20250318,000000,31.54,31.5418,31.5,31.5416,3963,0
+XMAY.US,D,20250319,000000,31.611,31.7146,31.591,31.7146,1302,0
+XMAY.US,D,20250320,000000,31.7092,31.7092,31.6974,31.6974,455,0
+XMAY.US,D,20250321,000000,31.576,31.7281,31.576,31.7281,2859,0
+XMAY.US,D,20250324,000000,31.9,31.9775,31.89,31.9775,78861,0
+XMAY.US,D,20250325,000000,31.96,31.9943,31.66,31.9943,190134,0
+XMAY.US,D,20250326,000000,31.96,31.96,31.78,31.78,550776,0
+XMAY.US,D,20250327,000000,31.8126,31.8297,31.8126,31.8297,878,0
+XMAY.US,D,20250328,000000,31.59,31.59,31.46,31.5106,6126,0
+XMAY.US,D,20250331,000000,31.38,31.6266,31.38,31.6266,11363,0
+XMAY.US,D,20250401,000000,31.55,31.6778,31.51,31.6778,8864,0
+XMAY.US,D,20250402,000000,31.75,31.7928,31.74,31.7928,821,0
+XMAY.US,D,20250403,000000,31.24,31.24,30.9545,30.9545,2415,0
+XMAY.US,D,20250404,000000,30.44,30.44,29.802,29.802,3329,0
+XMAY.US,D,20250407,000000,29.1,33.07,29.09,29.7606,1162,0
+XMAY.US,D,20250408,000000,30.4,30.4299,29.4776,29.4776,2559,0
+XMAY.US,D,20250409,000000,29.6,31.1849,29.58,31.1849,39952,0
+XMAY.US,D,20250410,000000,30.68,30.7199,30.544,30.544,1946,0
+XMAY.US,D,20250411,000000,30.61,30.9107,30.53,30.9107,3496,0
+XMAY.US,D,20250414,000000,31.17,31.17,31.1075,31.1075,2222,0
+XMAY.US,D,20250415,000000,31.1401,31.2099,31.053,31.053,378,0
+XMAY.US,D,20250416,000000,30.505,30.57,30.505,30.5461,3379,0
+XMAY.US,D,20250417,000000,30.705,30.705,30.5746,30.5746,3212,0
+XMAY.US,D,20250421,000000,30.1832,30.19,29.89,30.1,2710,0
+XMAY.US,D,20250422,000000,30.36,30.5608,30.36,30.5608,3352,0
+XMAY.US,D,20250423,000000,30.87,30.96,30.87,30.9325,331,0
+XMAY.US,D,20250424,000000,31,31.3539,31,31.3539,4102,0
+XMAY.US,D,20250425,000000,31.261,31.5182,31.261,31.5182,279,0
+XMAY.US,D,20250428,000000,31.43,31.5625,31.43,31.5625,168,0
+XMAY.US,D,20250429,000000,31.54,31.6839,31.48,31.6839,2245,0
+XMAY.US,D,20250430,000000,31.3,31.7335,31.3,31.7335,141,0
+XMAY.US,D,20250501,000000,31.97,31.99,31.8648,31.8648,1275,0
+XMAY.US,D,20250505,000000,32.1099,32.17,32.0891,32.0891,2649,0
+XMAY.US,D,20250506,000000,31.8834,32.02,31.8834,31.9702,2576,0
+XMAY.US,D,20250507,000000,31.95,32.0485,31.93,32.0485,1441,0
+XMAY.US,D,20250508,000000,32.26,32.281,32.2117,32.2117,2082,0
+XMAY.US,D,20250512,000000,32.57,32.57,32.5634,32.5634,326,0
+XMAY.US,D,20250513,000000,32.5401,32.6005,32.5401,32.5884,1110,0
+XMAY.US,D,20250514,000000,32.6499,32.6499,32.58,32.6047,17784,0
+XMAY.US,D,20250515,000000,32.61,32.61,32.59,32.6017,1947,0
+XMAY.US,D,20250516,000000,32.625,32.6699,32.58,32.6249,43045,0
+XMAY.US,D,20250519,000000,32.5339,32.65,32.52,32.6287,22604,0
+XMAY.US,D,20250520,000000,32.61,32.6399,32.5273,32.5809,20543,0
+XMAY.US,D,20250521,000000,32.525,32.81,32.335,32.3776,18949,0
+XMAY.US,D,20250522,000000,32.36,32.7299,32.36,32.37,13094,0
+XMAY.US,D,20250523,000000,32.153,32.34,32.153,32.2777,11380,0
+XMAY.US,D,20250527,000000,32.425,32.59,32.41,32.59,4157,0
+XMAY.US,D,20250528,000000,32.55,32.57,32.52,32.52,4757,0
+XMAY.US,D,20250529,000000,32.51,32.5999,32.49,32.5498,21980,0
+XMAY.US,D,20250530,000000,32.51,32.6199,32.37,32.6,30972,0
+XMAY.US,D,20250602,000000,32.57,32.65,32.56,32.6158,27816,0
+XMAY.US,D,20250603,000000,32.695,32.74,32.6915,32.7074,13602,0
+XMAY.US,D,20250604,000000,32.7599,32.7699,32.723,32.723,1775,0
+XMAY.US,D,20250605,000000,32.73,32.8,32.58,32.64,10847,0
+XMAY.US,D,20250606,000000,32.85,32.85,32.8032,32.8032,12918,0
+XMAY.US,D,20250609,000000,32.83,32.87,32.8184,32.8184,2386,0
+XMAY.US,D,20250610,000000,32.84,32.91,32.78,32.91,1951,0
+XMAY.US,D,20250611,000000,32.86,32.97,32.82,32.8259,4071,0
+XMAY.US,D,20250612,000000,32.9099,33.135,32.87,32.8866,3266,0
+XMAY.US,D,20250613,000000,32.81,32.81,32.72,32.7302,2417,0
+XMAY.US,D,20250616,000000,32.91,32.9299,32.8829,32.8829,1450,0
+XMAY.US,D,20250617,000000,32.8799,32.8799,32.72,32.7689,13855,0
+XMAY.US,D,20250618,000000,32.9,32.9,32.79,32.8063,25246,0
+XMAY.US,D,20250620,000000,32.9,32.93,32.71,32.72,3147,0
+XMAY.US,D,20250623,000000,32.86,32.91,32.78,32.8983,1520,0
+XMAY.US,D,20250624,000000,33.0699,33.0699,33.03,33.0471,3011,0
+XMAY.US,D,20250625,000000,33.06,33.1199,33.05,33.0761,24801,0
+XMAY.US,D,20250626,000000,33.1585,33.1926,33.155,33.1926,861,0
+XMAY.US,D,20250627,000000,33.22,33.2255,33.195,33.2255,2930,0
+XMAY.US,D,20250702,000000,33.34,33.34,33.3266,33.3266,1117,0
+XMAY.US,D,20250703,000000,33.4296,33.4296,33.39,33.39,1890,0
+XMAY.US,D,20250707,000000,33.32,33.35,33.26,33.35,14533,0
+XMAY.US,D,20250708,000000,33.34,33.34,33.3205,33.3205,312,0
+XMAY.US,D,20250709,000000,33.41,33.47,33.39,33.3994,352,0
+XMAY.US,D,20250710,000000,33.36,33.455,33.36,33.4366,4257,0
+XMAY.US,D,20250711,000000,33.37,33.3878,33.37,33.3878,1568,0
+XMAY.US,D,20250714,000000,33.39,33.42,33.37,33.42,10097,0
+XMAY.US,D,20250715,000000,33.3925,33.3925,33.3774,33.38,3489,0
+XMAY.US,D,20250716,000000,33.32,33.3947,33.32,33.3947,146,0
+XMAY.US,D,20250718,000000,33.42,33.461,33.42,33.461,1992,0
+XMAY.US,D,20250721,000000,33.48,33.55,33.48,33.4862,2515,0
+XMAY.US,D,20250722,000000,33.495,33.4992,33.495,33.4992,463,0
+XMAY.US,D,20250723,000000,33.5082,33.6,33.5082,33.5746,3649,0
+XMAY.US,D,20250724,000000,33.57,33.61,33.57,33.5956,4100,0
+XMAY.US,D,20250725,000000,33.59,33.65,33.59,33.6401,3020,0
+XMAY.US,D,20250728,000000,33.6101,33.6549,33.6101,33.6549,8619,0
+XMAY.US,D,20250730,000000,33.611,33.6117,33.56,33.6117,5243,0
+XMAY.US,D,20250731,000000,33.68,33.6801,33.57,33.62,3353,0
+XMAY.US,D,20250804,000000,33.57,33.6,33.57,33.5994,1651,0
+XMAY.US,D,20250805,000000,33.5304,33.5809,33.5304,33.5556,986,0
+XMAY.US,D,20250806,000000,33.631,33.6402,33.631,33.6402,641,0
+XMAY.US,D,20250807,000000,33.591,33.6282,33.591,33.6282,578,0
+XMAY.US,D,20250808,000000,33.71,33.71,33.71,33.71,287,0
+XMAY.US,D,20250811,000000,33.74,33.74,33.6926,33.6926,491,0
+XMAY.US,D,20250813,000000,33.81,33.8344,33.81,33.8344,296,0
+XMAY.US,D,20250814,000000,33.801,33.8336,33.801,33.8336,2093,0
+XMAY.US,D,20250815,000000,33.82,33.83,33.8019,33.8019,730,0
+XMAY.US,D,20250818,000000,33.8,33.8337,33.8,33.8274,2284,0
+XMAY.US,D,20250821,000000,33.72,33.72,33.69,33.7056,7348,0
+XMAY.US,D,20250822,000000,33.871,33.8908,33.87,33.8908,2737,0
+XMAY.US,D,20250825,000000,33.88,33.88,33.851,33.8641,606,0
+XMAY.US,D,20250826,000000,33.88,33.8916,33.88,33.8916,2369,0
+XMAY.US,D,20250827,000000,33.9053,33.9319,33.89,33.9319,2252,0
+XMAY.US,D,20250828,000000,33.94,33.9627,33.94,33.9627,521,0
+XMAY.US,D,20250902,000000,33.8,33.8611,33.8,33.8611,249,0
+XMAY.US,D,20250903,000000,33.861,33.9021,33.85,33.9021,771,0
+XMAY.US,D,20250904,000000,33.95,33.9803,33.94,33.9803,7073,0
+XMAY.US,D,20250905,000000,34.04,34.04,33.96,33.9787,7222,0
+XMAY.US,D,20250908,000000,34.03,34.0337,34.03,34.0337,5067,0
+XMAY.US,D,20250909,000000,34.05,34.0531,34.0001,34.0531,366,0
+XMAY.US,D,20250910,000000,34.07,34.085,34.0609,34.0609,5615,0
+XMAY.US,D,20250911,000000,34.09,34.1448,34.09,34.1448,290,0
+XMAY.US,D,20250912,000000,34.12,34.12,34.1165,34.1165,3679,0
+XMAY.US,D,20250915,000000,34.1366,34.1366,34.13,34.13,1963,0
+XMAY.US,D,20250916,000000,34.123,34.123,34.111,34.1196,465,0
+XMAY.US,D,20250917,000000,34.12,34.13,34.12,34.13,3132,0
+XMAY.US,D,20250918,000000,34.16,34.16,34.1501,34.1501,382,0
+XMAY.US,D,20250922,000000,34.19,34.202,34.18,34.202,1604,0
+XMAY.US,D,20250923,000000,34.181,34.181,34.145,34.145,2795,0
+XMAY.US,D,20250924,000000,34.12,34.1419,34.1101,34.1419,476,0
+XMAY.US,D,20250925,000000,34.1,34.1389,34.1,34.1389,10029,0
+XMAY.US,D,20250929,000000,34.26,34.26,34.19,34.2151,415,0
+XMAY.US,D,20250930,000000,34.06,34.24,34.06,34.2351,10317,0
+XMAY.US,D,20251001,000000,34.23,34.2651,34.23,34.2651,2560,0
+XMAY.US,D,20251002,000000,34.2391,34.275,34.2391,34.256,1268,0
+XMAY.US,D,20251003,000000,34.29,34.29,34.25,34.2701,7415,0
+XMAY.US,D,20251006,000000,34.27,34.2936,34.27,34.2936,2013,0
+XMAY.US,D,20251007,000000,34.2505,34.2563,34.24,34.2563,1100,0
+XMAY.US,D,20251008,000000,34.28,34.29,34.25,34.29,11094,0
+XMAY.US,D,20251009,000000,34.27,34.2864,34.27,34.2864,195,0
+XMAY.US,D,20251010,000000,34.3,34.3,34.0536,34.0536,16433,0
+XMAY.US,D,20251013,000000,34.17,34.2175,34.17,34.2175,4093,0
+XMAY.US,D,20251014,000000,34.1525,34.2,34.1525,34.1876,617,0
+XMAY.US,D,20251015,000000,34.231,34.26,34.17,34.2257,1341,0
+XMAY.US,D,20251016,000000,34.25,34.25,34.1515,34.1515,2530,0
+XMAY.US,D,20251017,000000,34.15,34.2506,34.13,34.2506,967,0
+XMAY.US,D,20251020,000000,34.3248,34.3622,34.301,34.3622,1604,0
+XMAY.US,D,20251021,000000,34.35,34.4051,34.35,34.4051,500,0
+XMAY.US,D,20251022,000000,34.3,34.31,34.26,34.3,1223,0
+XMAY.US,D,20251023,000000,34.3755,34.3952,34.3755,34.3952,1063,0
+XMAY.US,D,20251027,000000,34.47,34.5054,34.47,34.5054,123,0
+XMAY.US,D,20251028,000000,34.48,34.4839,34.36,34.4839,905,0
+XMAY.US,D,20251029,000000,34.47,34.471,34.46,34.471,1266,0
+XMAY.US,D,20251031,000000,34.39,34.41,34.39,34.39,920,0
+XMAY.US,D,20251103,000000,34.39,34.4613,34.39,34.4613,125,0
+XMAY.US,D,20251104,000000,34.37,34.3894,34.33,34.3894,473,0
+XMAY.US,D,20251105,000000,34.41,34.4178,34.3801,34.4178,541,0
+XMAY.US,D,20251106,000000,34.34,34.37,34.34,34.34,459,0
+XMAY.US,D,20251107,000000,34.2752,34.3641,34.26,34.3641,361,0
+XMAY.US,D,20251110,000000,34.42,34.4941,34.42,34.4856,390,0
+XMAY.US,D,20251111,000000,34.45,34.4961,34.45,34.4961,665,0
+XMAY.US,D,20251112,000000,34.4609,34.5056,34.4609,34.5056,416,0
+XMAY.US,D,20251113,000000,34.4,34.4,34.32,34.3586,3412,0
+XMAY.US,D,20251114,000000,34.35,34.4008,34.35,34.3839,14956,0
+XMAY.US,D,20251117,000000,34.34,34.34,34.2811,34.2811,502,0
+XMAY.US,D,20251118,000000,34.24,34.24,34.2211,34.2211,504,0
+XMAY.US,D,20251119,000000,34.2517,34.2517,34.2463,34.2463,1226,0
+XMAY.US,D,20251120,000000,34.36,34.3601,34.1007,34.1007,6769,0
+XMAY.US,D,20251124,000000,34.37,34.3881,34.37,34.3881,227,0
+XMAY.US,D,20251125,000000,34.44,34.4814,34.44,34.4814,148,0
+XMAY.US,D,20251203,000000,34.6205,34.6301,34.6205,34.6301,462,0
+XMAY.US,D,20251205,000000,34.6726,34.6726,34.6575,34.6575,190,0
+XMAY.US,D,20251215,000000,34.681,34.7,34.681,34.6941,361,0
+XMAY.US,D,20251216,000000,34.66,34.6841,34.66,34.6841,331,0
+XMAY.US,D,20251218,000000,34.69,34.7084,34.69,34.7084,183,0
+XMAY.US,D,20251219,000000,34.77,34.7902,34.77,34.7902,1356,0
+XMAY.US,D,20251222,000000,34.85,34.8539,34.85,34.8539,115,0
+XMAY.US,D,20251226,000000,34.89,34.918,34.89,34.9121,926,0
+XMAY.US,D,20251231,000000,34.88,34.88,34.87,34.8774,353,0
+XMAY.US,D,20260102,000000,34.89,34.9043,34.89,34.9043,306,0
+XMAY.US,D,20260105,000000,34.9516,34.9516,34.93,34.9316,1287,0
+XMAY.US,D,20260106,000000,34.92,34.9691,34.92,34.9691,562,0
+XMAY.US,D,20260107,000000,34.96,34.97,34.93,34.93,35715,0
+XMAY.US,D,20260108,000000,34.946,34.9539,34.946,34.9539,669,0
+XMAY.US,D,20260109,000000,34.96,35.0088,34.96,35.0088,1703,0
+XMAY.US,D,20260113,000000,34.99,34.99,34.988,34.988,568,0
+XMAY.US,D,20260114,000000,34.93,34.959,34.93,34.959,320,0
+XMAY.US,D,20260115,000000,34.9802,34.9897,34.9802,34.9897,703,0
+XMAY.US,D,20260116,000000,35,35.01,34.99,35.0088,11674,0
+XMAY.US,D,20260120,000000,34.8662,34.8662,34.84,34.84,13474,0
+XMAY.US,D,20260121,000000,34.905,34.9752,34.905,34.9752,514,0
+XMAY.US,D,20260122,000000,35.04,35.04,35.0225,35.0225,4800,0
+XMAY.US,D,20260123,000000,35.045,35.045,35.0273,35.0273,856,0
+XMAY.US,D,20260126,000000,35.0624,35.0624,35.0558,35.0558,175,0
+XMAY.US,D,20260128,000000,35.1,35.1,35.0401,35.0795,4018,0
+XMAY.US,D,20260129,000000,35,35.0587,35,35.0587,2939,0
+XMAY.US,D,20260130,000000,35.03,35.0444,35.03,35.0444,198,0
+XMAY.US,D,20260202,000000,35.1,35.1,35.08,35.0891,7343,0
+XMAY.US,D,20260203,000000,35.01,35.0439,35.005,35.0439,677,0
+XMAY.US,D,20260204,000000,35.04,35.0434,35.01,35.0434,758,0
+XMAY.US,D,20260205,000000,34.89,34.97,34.89,34.9361,2182,0
+XMAY.US,D,20260206,000000,35.05,35.093,35.04,35.093,4373,0
+XMAY.US,D,20260209,000000,35.1165,35.1241,35.1,35.1241,425,0
+XMAY.US,D,20260210,000000,35.11,35.1141,35.11,35.1141,2605,0
+XMAY.US,D,20260211,000000,35.1,35.119,35.1,35.119,284,0
+XMAY.US,D,20260212,000000,35.1018,35.1018,35.0141,35.0141,1475,0
+XMAY.US,D,20260213,000000,35.06,35.06,35.0433,35.0433,200,0
+XMAY.US,D,20260217,000000,35.01,35.0639,35,35.0639,853,0
+XMAY.US,D,20260218,000000,35.1,35.11,35.08,35.08,1001,0
diff --git a/daily/us/nyse stocks/2/xom.us.txt b/daily/us/nyse stocks/2/xom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd5817479730f943d7cf6aca09d3c8b7bb1a8f8a
--- /dev/null
+++ b/daily/us/nyse stocks/2/xom.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOM.US,D,19700102,000000,1.15116,1.15116,1.14503,1.15116,1898332.8341474,0
+XOM.US,D,19700105,000000,1.15116,1.17625,1.15116,1.17625,3041473.7923492,0
+XOM.US,D,19700106,000000,1.17625,1.17625,1.15747,1.17012,1991446.8657752,0
+XOM.US,D,19700107,000000,1.17012,1.17012,1.1639,1.1639,1484531.9963734,0
+XOM.US,D,19700108,000000,1.1639,1.17625,1.15747,1.1639,1737983.2614496,0
+XOM.US,D,19700109,000000,1.1639,1.17012,1.1639,1.17012,1732813.1160002,0
+XOM.US,D,19700112,000000,1.17012,1.17625,1.1639,1.1639,1443144.0977381,0
+XOM.US,D,19700113,000000,1.1639,1.17012,1.15747,1.15747,2017300.6778344,0
+XOM.US,D,19700114,000000,1.15747,1.15747,1.15116,1.15747,2146616.0103158,0
+XOM.US,D,19700115,000000,1.15747,1.15747,1.14503,1.14503,1950065.1367645,0
+XOM.US,D,19700116,000000,1.14503,1.15116,1.14503,1.15116,1779360.8773772,0
+XOM.US,D,19700119,000000,1.15116,1.15116,1.14503,1.15116,1132794.4976784,0
+XOM.US,D,19700120,000000,1.15116,1.15747,1.14503,1.14503,2006959.358665,0
+XOM.US,D,19700121,000000,1.14503,1.15116,1.14503,1.14503,1360387.8376122,0
+XOM.US,D,19700122,000000,1.14503,1.14503,1.13899,1.13899,2234548.5855156,0
+XOM.US,D,19700123,000000,1.13899,1.13899,1.12003,1.12003,3036300.5620875,0
+XOM.US,D,19700126,000000,1.12003,1.12626,1.12003,1.12626,1686260.2132693,0
+XOM.US,D,19700127,000000,1.12003,1.12003,1.10788,1.12003,3320789.1521923,0
+XOM.US,D,19700128,000000,1.12003,1.12003,1.08278,1.08278,2405246.6752783,0
+XOM.US,D,19700129,000000,1.07024,1.07024,1.05799,1.05799,2503525.7110017,0
+XOM.US,D,19700130,000000,1.05799,1.05799,1.04554,1.05167,3512178.1064605,0
+XOM.US,D,19700202,000000,1.05167,1.05167,1.04554,1.04554,4453588.7912247,0
+XOM.US,D,19700203,000000,1.04554,1.07024,1.03931,1.06421,4158747.5709716,0
+XOM.US,D,19700204,000000,1.06421,1.06421,1.05799,1.06421,3238032.8920665,0
+XOM.US,D,19700205,000000,1.06421,1.06421,1.05799,1.05799,2710429.214701,0
+XOM.US,D,19700206,000000,1.04554,1.04554,1.03309,1.03309,2643183.3909233,0
+XOM.US,D,19700209,000000,1.03309,1.03931,1.02676,1.02676,2260415.7650949,0
+XOM.US,D,19700210,000000,1.02676,1.02676,0.983401,0.98962,4489796.2617028,0
+XOM.US,D,19700211,000000,0.98962,0.995655,0.97698,0.995655,3744945.7049269,0
+XOM.US,D,19700212,000000,0.995655,0.995655,0.958406,0.970756,4220820.1644876,0
+XOM.US,D,19700213,000000,0.970756,0.97698,0.958406,0.970756,3848391.8012873,0
+XOM.US,D,19700216,000000,0.946054,0.946054,0.933606,0.939636,5653626.0278684,0
+XOM.US,D,19700217,000000,0.939636,0.939636,0.927188,0.933606,4976014.0969746,0
+XOM.US,D,19700218,000000,0.946054,0.98962,0.946054,0.983401,7174362.4099076,0
+XOM.US,D,19700219,000000,0.995655,1.01424,0.995655,0.995655,5457061.7867971,0
+XOM.US,D,19700220,000000,0.995655,1.02676,0.98962,1.02676,7241616.4598514,0
+XOM.US,D,19700224,000000,1.02676,1.05799,1.02054,1.02054,6062258.7767345,0
+XOM.US,D,19700225,000000,1.02054,1.03931,0.98962,1.03931,7712309.4629843,0
+XOM.US,D,19700226,000000,1.02676,1.02676,1.00216,1.00839,5989840.7509659,0
+XOM.US,D,19700227,000000,1.00839,1.02054,1.00839,1.00839,6688141.4898234,0
+XOM.US,D,19700302,000000,1.00839,1.02054,0.995655,0.995655,8255432.8311349,0
+XOM.US,D,19700303,000000,0.995655,1.00216,0.983401,0.98962,8327847.7720912,0
+XOM.US,D,19700304,000000,0.98962,1.00216,0.98962,0.995655,7820932.9026894,0
+XOM.US,D,19700305,000000,0.995655,1.01424,0.995655,1.00839,7939906.9160012,0
+XOM.US,D,19700306,000000,1.00216,1.00216,0.98962,0.995655,7727826.0689571,0
+XOM.US,D,19700309,000000,0.995655,0.995655,0.983401,0.983401,12445218.755406,0
+XOM.US,D,19700310,000000,0.983401,1.00839,0.97698,1.00216,9502018.8574264,0
+XOM.US,D,19700311,000000,1.01424,1.02676,1.01424,1.02054,5881221.4243437,0
+XOM.US,D,19700312,000000,1.02054,1.02054,1.00839,1.01424,4593247.499417,0
+XOM.US,D,19700313,000000,1.01424,1.01424,1.00839,1.01424,4174271.3748399,0
+XOM.US,D,19700316,000000,1.01424,1.01424,1.00216,1.01424,3279410.5079941,0
+XOM.US,D,19700317,000000,1.01424,1.01424,1.00839,1.01424,2456970.7517294,0
+XOM.US,D,19700318,000000,1.01424,1.03931,1.01424,1.02676,3165615.8945687,0
+XOM.US,D,19700319,000000,1.02676,1.03309,1.02054,1.02676,3077688.4607227,0
+XOM.US,D,19700320,000000,1.02676,1.02676,1.02054,1.02676,2032821.3968903,0
+XOM.US,D,19700323,000000,1.02676,1.03309,1.02054,1.02676,1505218.7477956,0
+XOM.US,D,19700324,000000,1.02676,1.04554,1.02676,1.04554,1536252.9880119,0
+XOM.US,D,19700325,000000,1.04554,1.07024,1.04554,1.06421,4396688.3996997,0
+XOM.US,D,19700326,000000,1.06421,1.07024,1.06421,1.07024,3124238.2786412,0
+XOM.US,D,19700330,000000,1.07024,1.07657,1.06421,1.07657,2462145.0102619,0
+XOM.US,D,19700331,000000,1.07024,1.07024,1.06421,1.06421,2793191.6444516,0
+XOM.US,D,19700401,000000,1.07024,1.07024,1.07024,1.07024,1887987.4018946,0
+XOM.US,D,19700402,000000,1.07024,1.07657,1.06421,1.07024,2689741.435008,0
+XOM.US,D,19700403,000000,1.07024,1.07657,1.06421,1.07657,1970750.859916,0
+XOM.US,D,19700406,000000,1.07024,1.07024,1.06421,1.07024,1779360.8773772,0
+XOM.US,D,19700407,000000,1.07024,1.07024,1.04554,1.04554,3584594.0756875,0
+XOM.US,D,19700408,000000,1.04554,1.05167,1.03309,1.04554,1458669.9581478,0
+XOM.US,D,19700409,000000,1.04554,1.05799,1.04554,1.05167,1448321.4410829,0
+XOM.US,D,19700410,000000,1.05167,1.05167,1.04554,1.04554,1525913.725384,0
+XOM.US,D,19700413,000000,1.04554,1.04554,1.03931,1.03931,1748334.863327,0
+XOM.US,D,19700414,000000,1.03931,1.04554,1.02676,1.03931,1898332.8341474,0
+XOM.US,D,19700415,000000,1.03931,1.04554,1.03931,1.04554,1210389.8667917,0
+XOM.US,D,19700416,000000,1.04554,1.04554,1.02676,1.02676,2550085.811628,0
+XOM.US,D,19700417,000000,1.02676,1.02676,1.00839,1.00839,4138060.8195493,0
+XOM.US,D,19700420,000000,1.00839,1.00839,0.995655,1.00216,1831098.3213481,0
+XOM.US,D,19700421,000000,1.00839,1.01424,1.00839,1.00839,1800058.9397779,0
+XOM.US,D,19700422,000000,1.00839,1.02054,1.00839,1.01424,1960408.5124756,0
+XOM.US,D,19700423,000000,1.01424,1.01424,1.00839,1.01424,1665569.3487641,0
+XOM.US,D,19700424,000000,1.01424,1.01424,1.00216,1.01424,2032821.3968903,0
+XOM.US,D,19700427,000000,1.01424,1.02676,1.00216,1.00216,2963888.7059434,0
+XOM.US,D,19700428,000000,1.00216,1.00839,0.98962,0.995655,2379380.5239698,0
+XOM.US,D,19700429,000000,0.995655,1.01424,0.995655,1.00839,3212168.7972995,0
+XOM.US,D,19700430,000000,1.00839,1.00839,0.995655,0.995655,3098373.1556034,0
+XOM.US,D,19700501,000000,0.995655,1.00839,0.995655,1.00839,1458669.9581478,0
+XOM.US,D,19700504,000000,1.00839,1.00839,0.98962,1.00216,1272454.2341416,0
+XOM.US,D,19700505,000000,1.00216,1.00216,0.98962,1.00216,2353521.5705566,0
+XOM.US,D,19700506,000000,1.00216,1.01424,0.995655,1.01424,3853571.2011736,0
+XOM.US,D,19700507,000000,1.00839,1.00839,0.995655,0.995655,1887987.4018946,0
+XOM.US,D,19700508,000000,0.995655,0.995655,0.98962,0.98962,2400072.4167459,0
+XOM.US,D,19700511,000000,0.98962,0.98962,0.97698,0.983401,1743157.519982,0
+XOM.US,D,19700512,000000,0.97698,0.97698,0.970756,0.97698,3801844.0399102,0
+XOM.US,D,19700513,000000,0.970756,0.970756,0.958406,0.958406,2539733.1814798,0
+XOM.US,D,19700514,000000,0.958406,0.970756,0.958406,0.964435,2606971.8073621,0
+XOM.US,D,19700515,000000,0.964435,1.00216,0.964435,0.995655,3491487.2419552,0
+XOM.US,D,19700518,000000,0.995655,1.00839,0.98962,1.00839,2053514.3179373,0
+XOM.US,D,19700519,000000,1.00216,1.00216,0.983401,0.983401,3357002.7922952,0
+XOM.US,D,19700520,000000,0.983401,0.98962,0.97698,0.983401,1981099.376981,0
+XOM.US,D,19700521,000000,0.97698,0.97698,0.970756,0.97698,2669053.655315,0
+XOM.US,D,19700522,000000,0.97698,0.98962,0.970756,0.97698,2400072.4167459,0
+XOM.US,D,19700525,000000,0.97698,0.97698,0.951987,0.951987,2663873.2271578,0
+XOM.US,D,19700526,000000,0.951987,0.970756,0.951987,0.958406,3434588.9069716,0
+XOM.US,D,19700527,000000,0.958406,0.995655,0.958406,0.98962,3755291.1371794,0
+XOM.US,D,19700528,000000,0.995655,1.02676,0.995655,1.02676,6227782.6079647,0
+XOM.US,D,19700529,000000,1.02676,1.05799,1.01424,1.05799,3253550.5263102,0
+XOM.US,D,19700601,000000,1.05799,1.05799,1.03309,1.05799,2948366.9586167,0
+XOM.US,D,19700602,000000,1.05799,1.06421,1.03309,1.05799,3522521.4821716,0
+XOM.US,D,19700603,000000,1.05799,1.05799,1.04554,1.05799,2938018.4415518,0
+XOM.US,D,19700604,000000,1.05799,1.05799,1.03309,1.03309,3279410.5079941,0
+XOM.US,D,19700605,000000,1.02676,1.02676,1.00839,1.01424,2736295.3660097,0
+XOM.US,D,19700608,000000,1.01424,1.02676,1.00839,1.01424,3129408.4240906,0
+XOM.US,D,19700609,000000,1.01424,1.02054,1.01424,1.01424,1194867.0911943,0
+XOM.US,D,19700610,000000,1.01424,1.01424,1.00839,1.00839,2420763.2812512,0
+XOM.US,D,19700611,000000,1.00839,1.01424,1.00216,1.00839,1986269.5224303,0
+XOM.US,D,19700612,000000,1.00839,1.01424,1.00216,1.01424,1112103.6331731,0
+XOM.US,D,19700615,000000,1.01424,1.03309,1.00839,1.01424,1634530.9954646,0
+XOM.US,D,19700616,000000,1.01424,1.04554,1.01424,1.03931,1893160.6321563,0
+XOM.US,D,19700617,000000,1.03931,1.05167,1.03309,1.03931,1531077.7012088,0
+XOM.US,D,19700618,000000,1.03931,1.06421,1.03309,1.05167,1608672.0420514,0
+XOM.US,D,19700619,000000,1.05167,1.07657,1.05167,1.07024,2322483.2172571,0
+XOM.US,D,19700622,000000,1.07024,1.07024,1.05167,1.06421,2213861.8340934,0
+XOM.US,D,19700623,000000,1.06421,1.07024,1.05167,1.05167,2912160.5164094,0
+XOM.US,D,19700624,000000,1.05167,1.05167,1.03931,1.03931,3429418.7615223,0
+XOM.US,D,19700625,000000,1.03931,1.05167,1.03931,1.04554,1960408.5124756,0
+XOM.US,D,19700626,000000,1.04554,1.04554,1.02676,1.02676,1737983.2614496,0
+XOM.US,D,19700629,000000,1.02676,1.03309,1.01424,1.02054,1975919.9770946,0
+XOM.US,D,19700630,000000,1.02054,1.02676,1.01424,1.02054,1613840.1309592,0
+XOM.US,D,19700701,000000,1.02054,1.03309,1.00839,1.01424,2151790.2688482,0
+XOM.US,D,19700702,000000,1.01424,1.02676,1.01424,1.02054,1505218.7477956,0
+XOM.US,D,19700706,000000,1.01424,1.01424,0.98962,0.995655,3036300.5620875,0
+XOM.US,D,19700707,000000,0.995655,1.00216,0.983401,0.995655,2958707.2495156,0
+XOM.US,D,19700708,000000,0.995655,1.01424,0.98962,1.01424,1825916.8649203,0
+XOM.US,D,19700709,000000,1.01424,1.03309,1.01424,1.02054,3439765.2220457,0
+XOM.US,D,19700710,000000,1.02054,1.04554,1.02054,1.04554,2550085.811628,0
+XOM.US,D,19700713,000000,1.04554,1.06421,1.04554,1.05167,1401767.5100813,0
+XOM.US,D,19700714,000000,1.05167,1.05167,1.04554,1.04554,1644879.5125295,0
+XOM.US,D,19700715,000000,1.04554,1.05799,1.03931,1.05799,1489703.1700935,0
+XOM.US,D,19700716,000000,1.05799,1.09533,1.05799,1.09533,4789803.5143221,0
+XOM.US,D,19700717,000000,1.10146,1.12626,1.10146,1.10788,4407037.9450354,0
+XOM.US,D,19700720,000000,1.10788,1.12003,1.10146,1.11381,3719076.4688059,0
+XOM.US,D,19700721,000000,1.11381,1.11381,1.10146,1.10788,2032821.3968903,0
+XOM.US,D,19700722,000000,1.10146,1.10146,1.07657,1.0891,5715694.5083012,0
+XOM.US,D,19700723,000000,1.0891,1.11381,1.0891,1.11381,2958707.2495156,0
+XOM.US,D,19700724,000000,1.11381,1.11381,1.10788,1.11381,1737983.2614496,0
+XOM.US,D,19700727,000000,1.11381,1.12003,1.11381,1.12003,2069034.0087224,0
+XOM.US,D,19700728,000000,1.12003,1.12003,1.11381,1.11381,1603497.783519,0
+XOM.US,D,19700729,000000,1.11381,1.12003,1.10788,1.12003,2544909.4965539,0
+XOM.US,D,19700730,000000,1.12003,1.14503,1.12003,1.13899,2850088.9511642,0
+XOM.US,D,19700731,000000,1.13899,1.15747,1.13899,1.15116,6388131.1523917,0
+XOM.US,D,19700803,000000,1.15116,1.15116,1.12626,1.13258,2141442.7800541,0
+XOM.US,D,19700804,000000,1.13258,1.13258,1.12003,1.12626,2756979.0326195,0
+XOM.US,D,19700805,000000,1.13258,1.15116,1.13258,1.15116,2751805.8023578,0
+XOM.US,D,19700806,000000,1.15116,1.15747,1.13899,1.15116,4169100.2011197,0
+XOM.US,D,19700807,000000,1.15747,1.19492,1.15747,1.19492,5296720.4402655,0
+XOM.US,D,19700810,000000,1.1887,1.1887,1.15747,1.1639,3538041.1729567,0
+XOM.US,D,19700811,000000,1.15747,1.15747,1.14503,1.15747,2539733.1814798,0
+XOM.US,D,19700812,000000,1.15747,1.17012,1.15747,1.1639,2384557.8673146,0
+XOM.US,D,19700813,000000,1.1639,1.1639,1.14503,1.14503,4572557.6631825,0
+XOM.US,D,19700814,000000,1.14503,1.1639,1.14503,1.15747,4634626.1436154,0
+XOM.US,D,19700817,000000,1.15747,1.1639,1.15747,1.1639,1241419.9939252,0
+XOM.US,D,19700818,000000,1.1639,1.1887,1.1639,1.1887,2519044.3735161,0
+XOM.US,D,19700819,000000,1.1887,1.22604,1.1887,1.22604,7965764.8411436,0
+XOM.US,D,19700820,000000,1.22604,1.22604,1.20115,1.21349,3657007.9883731,0
+XOM.US,D,19700821,000000,1.21953,1.23839,1.21953,1.23839,6160541.9255409,0
+XOM.US,D,19700824,000000,1.23839,1.26319,1.23236,1.24451,6858836.4947739,0
+XOM.US,D,19700825,000000,1.24451,1.24451,1.21953,1.23839,4593247.499417,0
+XOM.US,D,19700826,000000,1.23839,1.23839,1.22604,1.23236,4919115.7619912,0
+XOM.US,D,19700827,000000,1.23236,1.23236,1.21953,1.22604,4179441.5202892,0
+XOM.US,D,19700828,000000,1.22604,1.23839,1.22604,1.23236,2141442.7800541,0
+XOM.US,D,19700831,000000,1.23236,1.23236,1.21349,1.22604,1743157.519982,0
+XOM.US,D,19700901,000000,1.22604,1.22604,1.21349,1.21349,1820751.8608247,0
+XOM.US,D,19700902,000000,1.21349,1.21349,1.20115,1.20115,2689741.435008,0
+XOM.US,D,19700903,000000,1.20727,1.21953,1.20727,1.21953,2731120.0792063,0
+XOM.US,D,19700904,000000,1.21953,1.25074,1.21953,1.24451,3320789.1521923,0
+XOM.US,D,19700908,000000,1.24451,1.24451,1.21953,1.21953,3615627.2876331,0
+XOM.US,D,19700909,000000,1.21953,1.21953,1.18237,1.21349,3357002.7922952,0
+XOM.US,D,19700910,000000,1.21349,1.21953,1.20727,1.21349,1908680.3229416,0
+XOM.US,D,19700911,000000,1.21349,1.21953,1.20115,1.20727,2844915.7209025,0
+XOM.US,D,19700914,000000,1.20727,1.21953,1.19492,1.20727,2917331.6901295,0
+XOM.US,D,19700915,000000,1.20727,1.21349,1.1887,1.1887,1820751.8608247,0
+XOM.US,D,19700916,000000,1.1887,1.20115,1.18237,1.20115,1587976.0361922,0
+XOM.US,D,19700917,000000,1.20727,1.22604,1.20727,1.21953,2105241.4792005,0
+XOM.US,D,19700918,000000,1.21953,1.22604,1.20727,1.20727,2115580.7418286,0
+XOM.US,D,19700921,000000,1.20727,1.21349,1.18237,1.18237,3155268.4057745,0
+XOM.US,D,19700922,000000,1.18237,1.18237,1.1639,1.17625,3693216.487122,0
+XOM.US,D,19700923,000000,1.18237,1.22604,1.18237,1.21349,4386342.9674469,0
+XOM.US,D,19700924,000000,1.21349,1.23236,1.21349,1.22604,3398380.4082228,0
+XOM.US,D,19700925,000000,1.22604,1.23236,1.21953,1.22604,3362172.9377446,0
+XOM.US,D,19700928,000000,1.22604,1.23839,1.22604,1.23839,1986269.5224303,0
+XOM.US,D,19700929,000000,1.23839,1.24451,1.22604,1.24451,3625974.7764274,0
+XOM.US,D,19700930,000000,1.24451,1.25716,1.23839,1.24451,2219036.0926259,0
+XOM.US,D,19701001,000000,1.24451,1.25074,1.23839,1.23839,2001789.2132155,0
+XOM.US,D,19701002,000000,1.23839,1.26319,1.23839,1.26319,2891465.538821,0
+XOM.US,D,19701005,000000,1.26319,1.2945,1.26319,1.28828,3998399.0265447,0
+XOM.US,D,19701006,000000,1.28828,1.30715,1.28828,1.30715,4634626.1436154,0
+XOM.US,D,19701007,000000,1.30715,1.30715,1.28828,1.30715,2901816.1124275,0
+XOM.US,D,19701008,000000,1.30715,1.31298,1.2945,1.2945,3729424.9858709,0
+XOM.US,D,19701009,000000,1.28828,1.28828,1.25716,1.25716,2674220.715952,0
+XOM.US,D,19701012,000000,1.25074,1.25074,1.23236,1.24451,1732813.1160002,0
+XOM.US,D,19701013,000000,1.24451,1.24451,1.22604,1.23839,1541427.2465445,0
+XOM.US,D,19701014,000000,1.23839,1.25716,1.23839,1.25716,1520734.3254977,0
+XOM.US,D,19701015,000000,1.26319,1.2945,1.26319,1.28828,3724251.7556092,0
+XOM.US,D,19701016,000000,1.28828,1.30083,1.28215,1.30083,4112191.5834284,0
+XOM.US,D,19701019,000000,1.30083,1.30083,1.2697,1.2697,3020781.899573,0
+XOM.US,D,19701020,000000,1.2697,1.28215,1.26319,1.27593,1841437.5839762,0
+XOM.US,D,19701021,000000,1.27593,1.2945,1.27593,1.28215,1846609.7859672,0
+XOM.US,D,19701022,000000,1.28215,1.28215,1.27593,1.28215,1334521.6863037,0
+XOM.US,D,19701023,000000,1.28828,1.30083,1.28828,1.30083,2219036.0926259,0
+XOM.US,D,19701026,000000,1.30083,1.30083,1.28828,1.28828,1996612.8981414,0
+XOM.US,D,19701027,000000,1.28828,1.2945,1.27593,1.2945,2177654.3636153,0
+XOM.US,D,19701028,000000,1.2945,1.2945,1.28828,1.2945,2415594.1640726,0
+XOM.US,D,19701029,000000,1.2945,1.30083,1.2945,1.30083,1950065.1367645,0
+XOM.US,D,19701030,000000,1.30083,1.30083,1.28828,1.2945,3832875.1953144,0
+XOM.US,D,19701102,000000,1.2945,1.2945,1.28828,1.2945,1970750.859916,0
+XOM.US,D,19701103,000000,1.2945,1.30083,1.2945,1.30083,3015608.6693114,0
+XOM.US,D,19701104,000000,1.30083,1.31298,1.2945,1.30715,4122539.0722226,0
+XOM.US,D,19701105,000000,1.30715,1.30715,1.28828,1.28828,2037994.627152,0
+XOM.US,D,19701106,000000,1.28828,1.28828,1.27593,1.28215,2498351.4524692,0
+XOM.US,D,19701109,000000,1.28215,1.2945,1.27593,1.28215,3388036.0042408,0
+XOM.US,D,19701110,000000,1.28215,1.28215,1.27593,1.27593,2943190.6435427,0
+XOM.US,D,19701111,000000,1.28215,1.2945,1.28215,1.28828,2198343.1715791,0
+XOM.US,D,19701112,000000,1.28215,1.2945,1.28215,1.28215,1944889.8499612,0
+XOM.US,D,19701113,000000,1.28215,1.28215,1.26319,1.2697,2875949.9611189,0
+XOM.US,D,19701117,000000,1.24451,1.25074,1.24451,1.24451,1675910.6679337,0
+XOM.US,D,19701118,000000,1.24451,1.25716,1.23839,1.24451,2922502.8638497,0
+XOM.US,D,19701119,000000,1.25074,1.27593,1.25074,1.26319,2037994.627152,0
+XOM.US,D,19701120,000000,1.26319,1.28828,1.25716,1.28215,2575940.6519581,0
+XOM.US,D,19701123,000000,1.28828,1.30083,1.28828,1.30083,2400072.4167459,0
+XOM.US,D,19701124,000000,1.30083,1.32543,1.30083,1.3193,4862218.4552784,0
+XOM.US,D,19701125,000000,1.32543,1.33807,1.32543,1.33176,2974234.1381961,0
+XOM.US,D,19701127,000000,1.33176,1.33807,1.3193,1.33807,2767326.5214137,0
+XOM.US,D,19701130,000000,1.33807,1.35636,1.33807,1.35032,2891465.538821,0
+XOM.US,D,19701201,000000,1.35032,1.35636,1.33176,1.33807,6284681.971219,0
+XOM.US,D,19701202,000000,1.33807,1.35032,1.30715,1.33807,7391611.3458595,0
+XOM.US,D,19701203,000000,1.33807,1.35032,1.33176,1.33807,4650145.8344005,0
+XOM.US,D,19701204,000000,1.33807,1.35636,1.33176,1.35636,2932849.3243732,0
+XOM.US,D,19701207,000000,1.35636,1.35636,1.34449,1.35032,2674220.715952,0
+XOM.US,D,19701208,000000,1.35032,1.35032,1.33807,1.35032,2363872.1441631,0
+XOM.US,D,19701209,000000,1.34449,1.34449,1.32543,1.33176,2519044.3735161,0
+XOM.US,D,19701210,000000,1.33176,1.35032,1.33176,1.35032,2462145.0102619,0
+XOM.US,D,19701211,000000,1.35032,1.35032,1.34449,1.34449,2498351.4524692,0
+XOM.US,D,19701214,000000,1.34449,1.35032,1.33176,1.33807,1515564.1800483,0
+XOM.US,D,19701215,000000,1.33807,1.33807,1.30715,1.30715,4991535.8443013,0
+XOM.US,D,19701216,000000,1.30083,1.30083,1.25716,1.30083,9703751.1874055,0
+XOM.US,D,19701217,000000,1.30083,1.3193,1.30083,1.3193,2710429.214701,0
+XOM.US,D,19701218,000000,1.3193,1.33807,1.31298,1.33176,2513868.0584421,0
+XOM.US,D,19701221,000000,1.33176,1.33807,1.32543,1.33176,2058686.5199282,0
+XOM.US,D,19701222,000000,1.33176,1.33807,1.32543,1.32543,2824228.9694803,0
+XOM.US,D,19701223,000000,1.32543,1.33176,1.3193,1.3193,3605282.8836513,0
+XOM.US,D,19701224,000000,1.3193,1.32543,1.31298,1.3193,1872468.7393804,0
+XOM.US,D,19701228,000000,1.3193,1.33176,1.3193,1.33176,1494871.2590014,0
+XOM.US,D,19701229,000000,1.33176,1.35032,1.32543,1.35032,3791500.6641991,0
+XOM.US,D,19701230,000000,1.35032,1.35636,1.35032,1.35636,3357002.7922952,0
+XOM.US,D,19701231,000000,1.35636,1.36919,1.35032,1.36919,2358691.716006,0
+XOM.US,D,19710104,000000,1.36919,1.36919,1.34449,1.35032,2120750.8872779,0
+XOM.US,D,19710105,000000,1.35032,1.35636,1.34449,1.35032,1919024.7269234,0
+XOM.US,D,19710106,000000,1.35032,1.35636,1.33807,1.34449,2793191.6444516,0
+XOM.US,D,19710107,000000,1.34449,1.35032,1.33807,1.33807,1934544.4177086,0
+XOM.US,D,19710108,000000,1.33807,1.33807,1.3193,1.3193,2131100.4326137,0
+XOM.US,D,19710111,000000,1.30715,1.30715,1.27593,1.30083,8426123.7230022,0
+XOM.US,D,19710112,000000,1.30083,1.30715,1.28828,1.2945,4350139.6100519,0
+XOM.US,D,19710113,000000,1.28828,1.28828,1.25716,1.26319,5927766.1009084,0
+XOM.US,D,19710114,000000,1.26319,1.2697,1.24451,1.2697,8638198.4004218,0
+XOM.US,D,19710115,000000,1.2697,1.2697,1.25716,1.25716,4225993.3947493,0
+XOM.US,D,19710118,000000,1.25716,1.2697,1.25716,1.26319,4184615.7788216,0
+XOM.US,D,19710119,000000,1.26319,1.27593,1.26319,1.27593,3548383.5203971,0
+XOM.US,D,19710120,000000,1.27593,1.28828,1.27593,1.28215,4272548.3540216,0
+XOM.US,D,19710121,000000,1.28215,1.2945,1.27593,1.2945,3025959.2429179,0
+XOM.US,D,19710122,000000,1.2945,1.30715,1.2945,1.30715,3475971.6642531,0
+XOM.US,D,19710125,000000,1.30715,1.30715,1.2945,1.30083,4650145.8344005,0
+XOM.US,D,19710126,000000,1.30083,1.30715,1.2945,1.30083,5426034.7444761,0
+XOM.US,D,19710127,000000,1.30083,1.30715,1.2945,1.2945,2803535.0201627,0
+XOM.US,D,19710128,000000,1.2945,1.30083,1.28215,1.2945,2384557.8673146,0
+XOM.US,D,19710129,000000,1.30083,1.3193,1.30083,1.31298,4717395.7712613,0
+XOM.US,D,19710201,000000,1.3193,1.33807,1.3193,1.33807,2839744.5471823,0
+XOM.US,D,19710202,000000,1.33807,1.33807,1.3193,1.32543,3134583.7108939,0
+XOM.US,D,19710203,000000,1.32543,1.32543,1.31298,1.3193,4810494.3788274,0
+XOM.US,D,19710204,000000,1.31298,1.31298,1.30083,1.30715,3144930.1714173,0
+XOM.US,D,19710205,000000,1.30715,1.32543,1.30715,1.3193,2291451.0335822,0
+XOM.US,D,19710208,000000,1.3193,1.32543,1.31298,1.3193,2270757.0842646,0
+XOM.US,D,19710209,000000,1.3193,1.34449,1.3193,1.33807,6331231.7891375,0
+XOM.US,D,19710210,000000,1.33807,1.35032,1.33176,1.35032,3393207.1779611,0
+XOM.US,D,19710211,000000,1.35032,1.35032,1.33807,1.33807,3388036.0042408,0
+XOM.US,D,19710212,000000,1.33807,1.35032,1.33807,1.34449,4277720.5560125,0
+XOM.US,D,19710216,000000,1.35636,1.38797,1.35636,1.38797,7738167.3881266,0
+XOM.US,D,19710217,000000,1.38797,1.39428,1.37542,1.39428,3879431.1828575,0
+XOM.US,D,19710218,000000,1.39428,1.39428,1.38797,1.39428,2663873.2271578,0
+XOM.US,D,19710219,000000,1.39428,1.39428,1.38164,1.38797,2586288.1407523,0
+XOM.US,D,19710222,000000,1.38797,1.38797,1.37542,1.38164,2855262.1814259,0
+XOM.US,D,19710223,000000,1.38164,1.38797,1.37542,1.38797,2974234.1381961,0
+XOM.US,D,19710224,000000,1.38797,1.38797,1.38164,1.38797,3713907.3516273,0
+XOM.US,D,19710225,000000,1.38797,1.41869,1.38797,1.41276,3977713.3033932,0
+XOM.US,D,19710226,000000,1.41276,1.41276,1.36919,1.40031,4898430.0388397,0
+XOM.US,D,19710301,000000,1.39428,1.39428,1.38797,1.38797,2482833.8182256,0
+XOM.US,D,19710302,000000,1.38797,1.40031,1.38797,1.39428,2596630.4881925,0
+XOM.US,D,19710303,000000,1.39428,1.41276,1.39428,1.40654,2415594.1640726,0
+XOM.US,D,19710304,000000,1.40654,1.45644,1.40654,1.45021,3951847.1520846,0
+XOM.US,D,19710305,000000,1.45021,1.46246,1.45021,1.45644,3998399.0265447,0
+XOM.US,D,19710308,000000,1.45644,1.45644,1.45021,1.45021,1825916.8649203,0
+XOM.US,D,19710309,000000,1.45021,1.45021,1.42541,1.43153,3403550.5536722,0
+XOM.US,D,19710310,000000,1.41276,1.41276,1.40031,1.41276,4438071.1569811,0
+XOM.US,D,19710311,000000,1.41276,1.42541,1.40654,1.41869,3082851.4082766,0
+XOM.US,D,19710312,000000,1.41869,1.42541,1.41276,1.42541,1406935.5989892,0
+XOM.US,D,19710315,000000,1.42541,1.44359,1.41276,1.44359,1789711.4509838,0
+XOM.US,D,19710316,000000,1.44359,1.46246,1.43756,1.45021,3925983.0573175,0
+XOM.US,D,19710317,000000,1.45021,1.45644,1.41869,1.45021,4976014.0969746,0
+XOM.US,D,19710318,000000,1.45021,1.45021,1.43756,1.43756,2094892.9621356,0
+XOM.US,D,19710319,000000,1.43756,1.44359,1.42541,1.43153,1898332.8341474,0
+XOM.US,D,19710322,000000,1.43153,1.43756,1.42541,1.43153,2187998.7675971,0
+XOM.US,D,19710323,000000,1.43153,1.45021,1.43153,1.44359,2208688.6038317,0
+XOM.US,D,19710324,000000,1.44359,1.44359,1.43153,1.44359,1344868.1468271,0
+XOM.US,D,19710325,000000,1.43756,1.43756,1.42541,1.43153,4293234.0771731,0
+XOM.US,D,19710326,000000,1.43153,1.45021,1.43153,1.44359,1412112.9423339,0
+XOM.US,D,19710329,000000,1.44359,1.45644,1.44359,1.45021,3196656.3044097,0
+XOM.US,D,19710330,000000,1.45021,1.46869,1.45021,1.46869,3558734.0940036,0
+XOM.US,D,19710331,000000,1.46869,1.48735,1.46869,1.48735,3382868.9436038,0
+XOM.US,D,19710401,000000,1.48735,1.48735,1.47481,1.48151,3015608.6693114,0
+XOM.US,D,19710402,000000,1.48151,1.48735,1.47481,1.47481,2322483.2172571,0
+XOM.US,D,19710405,000000,1.48151,1.4997,1.48151,1.49358,3760464.3674411,0
+XOM.US,D,19710406,000000,1.49358,1.51235,1.49358,1.50593,3910465.4230739,0
+XOM.US,D,19710407,000000,1.50593,1.51235,1.4997,1.4997,3088030.808163,0
+XOM.US,D,19710408,000000,1.4997,1.51235,1.4997,1.51235,2182827.593877,0
+XOM.US,D,19710412,000000,1.51235,1.5247,1.51235,1.5247,2855262.1814259,0
+XOM.US,D,19710413,000000,1.5247,1.53083,1.5247,1.5247,3175961.3268214,0
+XOM.US,D,19710414,000000,1.5247,1.53083,1.50593,1.51235,3605282.8836513,0
+XOM.US,D,19710415,000000,1.51235,1.5247,1.51235,1.5247,2006959.358665,0
+XOM.US,D,19710416,000000,1.5247,1.5247,1.50593,1.51235,1686260.2132693,0
+XOM.US,D,19710419,000000,1.51235,1.51848,1.51235,1.51235,1437976.0088302,0
+XOM.US,D,19710420,000000,1.51235,1.51848,1.4997,1.4997,2565594.1914346,0
+XOM.US,D,19710421,000000,1.49358,1.49358,1.48151,1.49358,2234548.5855156,0
+XOM.US,D,19710422,000000,1.49358,1.4997,1.48735,1.4997,2694912.6087282,0
+XOM.US,D,19710423,000000,1.4997,1.51235,1.48735,1.50593,2669053.655315,0
+XOM.US,D,19710426,000000,1.50593,1.51848,1.50593,1.50593,3915643.7946895,0
+XOM.US,D,19710427,000000,1.50593,1.50593,1.48735,1.49358,12502116.062119,0
+XOM.US,D,19710428,000000,1.49358,1.4997,1.48735,1.4997,2384557.8673146,0
+XOM.US,D,19710429,000000,1.4997,1.4997,1.49358,1.49358,2731120.0792063,0
+XOM.US,D,19710430,000000,1.49358,1.49358,1.48151,1.48151,1794884.6812454,0
+XOM.US,D,19710503,000000,1.47481,1.47481,1.45021,1.46246,2275933.3993386,0
+XOM.US,D,19710504,000000,1.46246,1.46246,1.45644,1.45644,2369039.2048002,0
+XOM.US,D,19710505,000000,1.45644,1.45644,1.44359,1.45644,3486315.0399642,0
+XOM.US,D,19710506,000000,1.45644,1.45644,1.44359,1.45021,4132888.6175584,0
+XOM.US,D,19710507,000000,1.45021,1.46246,1.45021,1.46246,2694912.6087282,0
+XOM.US,D,19710510,000000,1.45644,1.45644,1.45021,1.45644,2312136.7567337,0
+XOM.US,D,19710511,000000,1.45644,1.46246,1.45021,1.45644,3848391.8012873,0
+XOM.US,D,19710512,000000,1.45644,1.46869,1.45644,1.46869,2638017.358557,0
+XOM.US,D,19710513,000000,1.46869,1.46869,1.46246,1.46246,2498351.4524692,0
+XOM.US,D,19710514,000000,1.46246,1.46246,1.45644,1.46246,1541427.2465445,0
+XOM.US,D,19710517,000000,1.45644,1.45644,1.45021,1.45021,1939713.5348872,0
+XOM.US,D,19710518,000000,1.45021,1.45644,1.44359,1.45021,1996612.8981414,0
+XOM.US,D,19710519,000000,1.45021,1.45021,1.45021,1.45021,1039690.7487582,0
+XOM.US,D,19710520,000000,1.45021,1.46246,1.44359,1.44359,2524219.6603193,0
+XOM.US,D,19710521,000000,1.44359,1.44359,1.43153,1.43756,3331139.7257989,0
+XOM.US,D,19710524,000000,1.43756,1.43756,1.42541,1.42541,2477668.8141301,0
+XOM.US,D,19710525,000000,1.42541,1.42541,1.41276,1.41869,2694912.6087282,0
+XOM.US,D,19710526,000000,1.41869,1.41869,1.40031,1.40654,3051818.196331,0
+XOM.US,D,19710527,000000,1.40031,1.40031,1.38797,1.39428,2172481.1333535,0
+XOM.US,D,19710528,000000,1.39428,1.41276,1.38797,1.41276,1634530.9954646,0
+XOM.US,D,19710601,000000,1.41276,1.41869,1.40654,1.41276,1706945.9364208,0
+XOM.US,D,19710602,000000,1.41276,1.43153,1.41276,1.43153,1981099.376981,0
+XOM.US,D,19710603,000000,1.43153,1.45021,1.43153,1.45021,2467319.2687943,0
+XOM.US,D,19710604,000000,1.45021,1.45021,1.43153,1.43153,2079370.186538,0
+XOM.US,D,19710607,000000,1.43756,1.44359,1.43756,1.43756,1531077.7012088,0
+XOM.US,D,19710608,000000,1.43756,1.44359,1.43153,1.43153,1469016.4186713,0
+XOM.US,D,19710609,000000,1.43153,1.44359,1.43153,1.44359,1453492.614803,0
+XOM.US,D,19710610,000000,1.44359,1.46246,1.44359,1.46246,1939713.5348872,0
+XOM.US,D,19710611,000000,1.45644,1.45644,1.44359,1.45021,1717293.425215,0
+XOM.US,D,19710614,000000,1.45021,1.45021,1.43756,1.45021,1339695.944836,0
+XOM.US,D,19710615,000000,1.45021,1.45644,1.43153,1.45021,2844915.7209025,0
+XOM.US,D,19710616,000000,1.45021,1.46246,1.45021,1.45644,1846609.7859672,0
+XOM.US,D,19710617,000000,1.45644,1.45644,1.45021,1.45021,4143230.9649987,0
+XOM.US,D,19710618,000000,1.44359,1.44359,1.41869,1.41869,5710524.3628518,0
+XOM.US,D,19710621,000000,1.41276,1.41276,1.39428,1.39428,4112191.5834284,0
+XOM.US,D,19710622,000000,1.39428,1.40031,1.38797,1.38797,2860432.3268754,0
+XOM.US,D,19710623,000000,1.38797,1.39428,1.38164,1.38797,2312136.7567337,0
+XOM.US,D,19710624,000000,1.38797,1.38797,1.38164,1.38797,1887987.4018946,0
+XOM.US,D,19710625,000000,1.38797,1.39428,1.38797,1.39428,1882820.3412576,0
+XOM.US,D,19710628,000000,1.38797,1.38797,1.38164,1.38797,1862122.2788569,0
+XOM.US,D,19710629,000000,1.38797,1.40031,1.38797,1.39428,3548383.5203971,0
+XOM.US,D,19710630,000000,1.40031,1.41276,1.40031,1.40654,1655224.9447823,0
+XOM.US,D,19710701,000000,1.40654,1.41276,1.40031,1.41276,2244897.1025807,0
+XOM.US,D,19710702,000000,1.41276,1.41869,1.40654,1.41869,1981099.376981,0
+XOM.US,D,19710706,000000,1.41869,1.41869,1.40654,1.41276,1474184.5075792,0
+XOM.US,D,19710707,000000,1.41276,1.43153,1.41276,1.42541,1701776.8192422,0
+XOM.US,D,19710708,000000,1.42541,1.46869,1.42541,1.46246,1593150.2947247,0
+XOM.US,D,19710709,000000,1.46246,1.47481,1.46246,1.46246,1903507.0926799,0
+XOM.US,D,19710712,000000,1.46246,1.48151,1.46246,1.47481,2839744.5471823,0
+XOM.US,D,19710713,000000,1.47481,1.47481,1.45021,1.45021,1629358.7934736,0
+XOM.US,D,19710714,000000,1.45021,1.45644,1.44359,1.45644,2643183.3909233,0
+XOM.US,D,19710715,000000,1.46246,1.47481,1.46246,1.46246,1479353.6247578,0
+XOM.US,D,19710716,000000,1.46246,1.46869,1.45021,1.45644,2875949.9611189,0
+XOM.US,D,19710719,000000,1.45644,1.45644,1.44359,1.45644,1515564.1800483,0
+XOM.US,D,19710720,000000,1.45644,1.46246,1.45644,1.46246,2332831.7343221,0
+XOM.US,D,19710721,000000,1.46246,1.46869,1.46246,1.46869,2519044.3735161,0
+XOM.US,D,19710722,000000,1.46869,1.47481,1.46246,1.46869,2762155.3476935,0
+XOM.US,D,19710723,000000,1.46869,1.48151,1.46869,1.47481,2006959.358665,0
+XOM.US,D,19710726,000000,1.47481,1.48151,1.46869,1.46869,1862122.2788569,0
+XOM.US,D,19710727,000000,1.46869,1.46869,1.45644,1.45644,1039690.7487582,0
+XOM.US,D,19710728,000000,1.45644,1.45644,1.43756,1.43756,1355213.5790797,0
+XOM.US,D,19710729,000000,1.43153,1.43153,1.41276,1.42541,1748334.863327,0
+XOM.US,D,19710730,000000,1.42541,1.42541,1.41276,1.42541,1520734.3254977,0
+XOM.US,D,19710802,000000,1.43153,1.44359,1.43153,1.43153,1531077.7012088,0
+XOM.US,D,19710803,000000,1.42541,1.42541,1.40031,1.40654,2446628.404289,0
+XOM.US,D,19710804,000000,1.40654,1.41276,1.38797,1.39428,2125928.2306228,0
+XOM.US,D,19710805,000000,1.39428,1.39428,1.37542,1.38164,1562118.1110498,0
+XOM.US,D,19710806,000000,1.37542,1.37542,1.36919,1.36919,1344868.1468271,0
+XOM.US,D,19710809,000000,1.36919,1.36919,1.35032,1.35636,1350045.4901719,0
+XOM.US,D,19710810,000000,1.35636,1.36919,1.35032,1.36317,2348346.2837533,0
+XOM.US,D,19710811,000000,1.36919,1.38797,1.36919,1.37542,1298316.2723671,0
+XOM.US,D,19710812,000000,1.38164,1.41276,1.38164,1.41276,3082851.4082766,0
+XOM.US,D,19710813,000000,1.40654,1.40654,1.36919,1.37542,13490078.621343,0
+XOM.US,D,19710816,000000,1.37542,1.39428,1.30715,1.31298,11260701.209548,0
+XOM.US,D,19710817,000000,1.32543,1.35032,1.32543,1.33176,8488196.3165182,0
+XOM.US,D,19710818,000000,1.33176,1.33807,1.31298,1.31298,6434678.9137687,0
+XOM.US,D,19710819,000000,1.31298,1.31298,1.2945,1.30715,5022565.9714347,0
+XOM.US,D,19710820,000000,1.30715,1.31298,1.30083,1.30083,2622485.3285226,0
+XOM.US,D,19710823,000000,1.30083,1.32543,1.30083,1.32543,3341485.1580516,0
+XOM.US,D,19710824,000000,1.33176,1.34449,1.33176,1.33807,5312237.0462383,0
+XOM.US,D,19710825,000000,1.33807,1.35636,1.33807,1.34449,2239723.872319,0
+XOM.US,D,19710826,000000,1.34449,1.35636,1.33807,1.34449,2441457.2305689,0
+XOM.US,D,19710827,000000,1.34449,1.35032,1.3193,1.3193,3025959.2429179,0
+XOM.US,D,19710830,000000,1.3193,1.32543,1.31298,1.31298,1872468.7393804,0
+XOM.US,D,19710831,000000,1.31298,1.33176,1.31298,1.3193,1929367.0743638,0
+XOM.US,D,19710901,000000,1.3193,1.32543,1.3193,1.3193,1106928.3463697,0
+XOM.US,D,19710902,000000,1.3193,1.3193,1.30715,1.3193,2208688.6038317,0
+XOM.US,D,19710903,000000,1.3193,1.33176,1.3193,1.33176,1867299.6222017,0
+XOM.US,D,19710907,000000,1.33176,1.35636,1.33176,1.35636,2317314.1000785,0
+XOM.US,D,19710908,000000,1.35636,1.37542,1.35032,1.37542,3832875.1953144,0
+XOM.US,D,19710909,000000,1.37542,1.38164,1.36919,1.37542,2394905.3561088,0
+XOM.US,D,19710910,000000,1.36919,1.36919,1.35636,1.36919,2524219.6603193,0
+XOM.US,D,19710913,000000,1.36919,1.37542,1.36317,1.36317,1132794.4976784,0
+XOM.US,D,19710914,000000,1.36317,1.36317,1.34449,1.34449,4246679.1179006,0
+XOM.US,D,19710915,000000,1.34449,1.35032,1.33176,1.34449,1525913.725384,0
+XOM.US,D,19710916,000000,1.34449,1.35032,1.33807,1.34449,2094892.9621356,0
+XOM.US,D,19710917,000000,1.34449,1.35032,1.33176,1.33807,2069034.0087224,0
+XOM.US,D,19710920,000000,1.33807,1.33807,1.33176,1.33176,1670738.4659428,0
+XOM.US,D,19710921,000000,1.3193,1.3193,1.31298,1.3193,3398380.4082228,0
+XOM.US,D,19710922,000000,1.3193,1.3193,1.2945,1.30083,2410420.9338109,0
+XOM.US,D,19710923,000000,1.30083,1.30083,1.2945,1.2945,3925983.0573175,0
+XOM.US,D,19710924,000000,1.2945,1.30083,1.28215,1.28215,3408732.0101001,0
+XOM.US,D,19710927,000000,1.28215,1.28215,1.25716,1.26319,3005264.2653294,0
+XOM.US,D,19710928,000000,1.26319,1.2945,1.26319,1.2945,1955232.1974016,0
+XOM.US,D,19710929,000000,1.2945,1.32543,1.2945,1.31298,1536252.9880119,0
+XOM.US,D,19710930,000000,1.31298,1.34449,1.31298,1.33807,1587976.0361922,0
+XOM.US,D,19711001,000000,1.33807,1.36919,1.33807,1.36317,1913853.5532033,0
+XOM.US,D,19711004,000000,1.36317,1.39428,1.36317,1.36317,3367346.1680063,0
+XOM.US,D,19711005,000000,1.36317,1.36919,1.35032,1.35636,1365559.0113324,0
+XOM.US,D,19711006,000000,1.35636,1.35636,1.33807,1.34449,2048342.1159462,0
+XOM.US,D,19711007,000000,1.34449,1.35636,1.33807,1.33807,1898332.8341474,0
+XOM.US,D,19711008,000000,1.33176,1.33176,1.31298,1.3193,2291451.0335822,0
+XOM.US,D,19711011,000000,1.3193,1.33176,1.31298,1.33176,796576.68976851,0
+XOM.US,D,19711012,000000,1.33176,1.33807,1.32543,1.32543,2291451.0335822,0
+XOM.US,D,19711013,000000,1.32543,1.33176,1.31298,1.31298,2353521.5705566,0
+XOM.US,D,19711014,000000,1.31298,1.31298,1.30083,1.30715,1991446.8657752,0
+XOM.US,D,19711015,000000,1.30715,1.3193,1.30715,1.31298,3563901.1546407,0
+XOM.US,D,19711018,000000,1.31298,1.3193,1.30715,1.3193,1494871.2590014,0
+XOM.US,D,19711019,000000,1.3193,1.33176,1.31298,1.33176,2063853.5805652,0
+XOM.US,D,19711020,000000,1.33176,1.33807,1.31298,1.31298,2896642.8821658,0
+XOM.US,D,19711021,000000,1.31298,1.31298,1.2945,1.30083,4541523.4229661,0
+XOM.US,D,19711022,000000,1.30715,1.33807,1.30715,1.33176,2493183.3635614,0
+XOM.US,D,19711025,000000,1.33176,1.33176,1.3193,1.32543,1748334.863327,0
+XOM.US,D,19711026,000000,1.32543,1.33176,1.31298,1.3193,2824228.9694803,0
+XOM.US,D,19711027,000000,1.3193,1.3193,1.30715,1.31298,2136275.719417,0
+XOM.US,D,19711028,000000,1.31298,1.31298,1.30715,1.30715,3129408.4240906,0
+XOM.US,D,19711029,000000,1.30715,1.31298,1.30083,1.30083,4474278.6274592,0
+XOM.US,D,19711101,000000,1.30083,1.30715,1.28215,1.2945,1800058.9397779,0
+XOM.US,D,19711102,000000,1.2945,1.31298,1.28828,1.31298,2084548.5581536,0
+XOM.US,D,19711103,000000,1.31298,1.33176,1.30715,1.32543,3119064.0201087,0
+XOM.US,D,19711104,000000,1.33176,1.33807,1.33176,1.33807,2591463.4275554,0
+XOM.US,D,19711105,000000,1.3193,1.3193,1.30715,1.31298,1763850.4410289,0
+XOM.US,D,19711108,000000,1.31298,1.31298,1.2945,1.30083,1075897.1909657,0
+XOM.US,D,19711109,000000,1.30083,1.30083,1.2945,1.2945,1675910.6679337,0
+XOM.US,D,19711110,000000,1.2945,1.30083,1.28215,1.28215,1686260.2132693,0
+XOM.US,D,19711111,000000,1.28215,1.28828,1.26319,1.2697,3486315.0399642,0
+XOM.US,D,19711112,000000,1.2697,1.27593,1.25074,1.2697,3491487.2419552,0
+XOM.US,D,19711115,000000,1.2697,1.27593,1.26319,1.26319,1975919.9770946,0
+XOM.US,D,19711116,000000,1.26319,1.27593,1.25716,1.27593,2456970.7517294,0
+XOM.US,D,19711117,000000,1.27593,1.27593,1.26319,1.27593,2379380.5239698,0
+XOM.US,D,19711118,000000,1.27593,1.2945,1.27593,1.27593,2627669.8697628,0
+XOM.US,D,19711119,000000,1.27593,1.2945,1.27593,1.28828,2177654.3636153,0
+XOM.US,D,19711122,000000,1.28828,1.2945,1.28215,1.28215,2674220.715952,0
+XOM.US,D,19711123,000000,1.28215,1.28215,1.26319,1.2697,8519231.5850054,0
+XOM.US,D,19711124,000000,1.2697,1.27593,1.26319,1.26319,1562118.1110498,0
+XOM.US,D,19711126,000000,1.26319,1.27593,1.26319,1.27593,3320789.1521923,0
+XOM.US,D,19711129,000000,1.27593,1.2945,1.27593,1.2945,3139756.9411556,0
+XOM.US,D,19711130,000000,1.2945,1.2945,1.27593,1.28215,8177843.6316461,0
+XOM.US,D,19711201,000000,1.28215,1.2945,1.28215,1.28828,5250160.3396393,0
+XOM.US,D,19711202,000000,1.28828,1.30715,1.28828,1.30715,4277720.5560125,0
+XOM.US,D,19711203,000000,1.30715,1.33807,1.30083,1.33176,2493183.3635614,0
+XOM.US,D,19711206,000000,1.33176,1.34449,1.31298,1.3193,2001789.2132155,0
+XOM.US,D,19711207,000000,1.3193,1.3193,1.30715,1.3193,2286276.7750498,0
+XOM.US,D,19711208,000000,1.3193,1.3193,1.30715,1.3193,2570763.3086131,0
+XOM.US,D,19711209,000000,1.3193,1.32543,1.31298,1.31298,2224208.2946168,0
+XOM.US,D,19711210,000000,1.31298,1.32543,1.30715,1.32543,4246679.1179006,0
+XOM.US,D,19711213,000000,1.32543,1.33176,1.32543,1.32543,2219036.0926259,0
+XOM.US,D,19711214,000000,1.32543,1.34449,1.3193,1.33807,2369039.2048002,0
+XOM.US,D,19711215,000000,1.33807,1.36317,1.33807,1.36317,2265592.0801691,0
+XOM.US,D,19711216,000000,1.36919,1.39428,1.36919,1.38797,3196656.3044097,0
+XOM.US,D,19711217,000000,1.38797,1.38797,1.36317,1.36919,2208688.6038317,0
+XOM.US,D,19711220,000000,1.36919,1.38797,1.36919,1.37542,3113889.7615762,0
+XOM.US,D,19711221,000000,1.37542,1.37542,1.36317,1.37542,2648356.621185,0
+XOM.US,D,19711222,000000,1.36919,1.36919,1.35032,1.35032,3051818.196331,0
+XOM.US,D,19711223,000000,1.35032,1.35636,1.35032,1.35032,1774195.8732816,0
+XOM.US,D,19711227,000000,1.35032,1.36919,1.35032,1.36919,2244897.1025807,0
+XOM.US,D,19711228,000000,1.36919,1.37542,1.36919,1.37542,1375904.443585,0
+XOM.US,D,19711229,000000,1.37542,1.38797,1.37542,1.37542,2301790.2962103,0
+XOM.US,D,19711230,000000,1.37542,1.38164,1.36919,1.36919,1339695.944836,0
+XOM.US,D,19711231,000000,1.37542,1.37542,1.37542,1.37542,1039690.7487582,0
+XOM.US,D,19720103,000000,1.37542,1.37542,1.35636,1.35636,1763850.4410289,0
+XOM.US,D,19720104,000000,1.35636,1.38797,1.35636,1.38164,2663873.2271578,0
+XOM.US,D,19720105,000000,1.38797,1.41276,1.38797,1.41276,3791500.6641991,0
+XOM.US,D,19720106,000000,1.41276,1.43153,1.41276,1.42541,3284586.8230682,0
+XOM.US,D,19720107,000000,1.42541,1.42541,1.41869,1.41869,2575940.6519581,0
+XOM.US,D,19720110,000000,1.41276,1.41276,1.40031,1.40031,2462145.0102619,0
+XOM.US,D,19720111,000000,1.40031,1.40654,1.40031,1.40031,1831098.3213481,0
+XOM.US,D,19720112,000000,1.40031,1.40654,1.39428,1.39428,3263892.8737504,0
+XOM.US,D,19720113,000000,1.39428,1.40031,1.38797,1.39428,2756979.0326195,0
+XOM.US,D,19720114,000000,1.39428,1.40031,1.38797,1.39428,2187998.7675971,0
+XOM.US,D,19720117,000000,1.39428,1.40654,1.39428,1.40654,1820751.8608247,0
+XOM.US,D,19720118,000000,1.41276,1.42541,1.41276,1.41869,2338002.9080421,0
+XOM.US,D,19720119,000000,1.41869,1.43756,1.41276,1.43756,3884602.3565777,0
+XOM.US,D,19720120,000000,1.43756,1.45021,1.43153,1.43756,2353521.5705566,0
+XOM.US,D,19720121,000000,1.43153,1.43153,1.41276,1.41869,2462145.0102619,0
+XOM.US,D,19720124,000000,1.41869,1.42541,1.38164,1.38164,5601895.7817928,0
+XOM.US,D,19720125,000000,1.38164,1.39428,1.37542,1.38797,3217337.9144781,0
+XOM.US,D,19720126,000000,1.38797,1.39428,1.38164,1.39428,2493183.3635614,0
+XOM.US,D,19720127,000000,1.39428,1.41276,1.39428,1.41276,1981099.376981,0
+XOM.US,D,19720128,000000,1.41276,1.41869,1.39428,1.40654,2720771.5621414,0
+XOM.US,D,19720131,000000,1.40654,1.41276,1.40031,1.40031,1303492.5874411,0
+XOM.US,D,19720201,000000,1.40031,1.40031,1.39428,1.40031,1712124.3080364,0
+XOM.US,D,19720202,000000,1.40031,1.41276,1.40031,1.40654,2043166.8291431,0
+XOM.US,D,19720203,000000,1.40654,1.42541,1.40654,1.41869,2477668.8141301,0
+XOM.US,D,19720204,000000,1.41276,1.41276,1.40654,1.40654,1991446.8657752,0
+XOM.US,D,19720207,000000,1.41276,1.41869,1.41276,1.41869,3041473.7923492,0
+XOM.US,D,19720208,000000,1.41276,1.41276,1.41276,1.41276,2182827.593877,0
+XOM.US,D,19720209,000000,1.41276,1.41276,1.41276,1.41276,1525913.725384,0
+XOM.US,D,19720210,000000,1.41276,1.42541,1.41276,1.41869,1856954.189949,0
+XOM.US,D,19720211,000000,1.41869,1.42541,1.41276,1.42541,1469016.4186713,0
+XOM.US,D,19720214,000000,1.42541,1.43153,1.42541,1.42541,1903507.0926799,0
+XOM.US,D,19720215,000000,1.42541,1.43153,1.42541,1.43153,1934544.4177086,0
+XOM.US,D,19720216,000000,1.43153,1.44359,1.42541,1.44359,3119064.0201087,0
+XOM.US,D,19720217,000000,1.44359,1.44359,1.43153,1.43756,2643183.3909233,0
+XOM.US,D,19720218,000000,1.43756,1.43756,1.42541,1.43153,2451799.5780091,0
+XOM.US,D,19720222,000000,1.43153,1.43756,1.42541,1.43153,1841437.5839762,0
+XOM.US,D,19720223,000000,1.43153,1.43756,1.42541,1.42541,2560427.1307975,0
+XOM.US,D,19720224,000000,1.42541,1.43756,1.42541,1.43153,2638017.358557,0
+XOM.US,D,19720225,000000,1.43153,1.45021,1.43153,1.43153,2550085.811628,0
+XOM.US,D,19720228,000000,1.43153,1.43756,1.42541,1.43153,2922502.8638497,0
+XOM.US,D,19720229,000000,1.43153,1.43153,1.40031,1.40654,4448417.6175045,0
+XOM.US,D,19720301,000000,1.40654,1.41276,1.40031,1.40654,3574248.6434348,0
+XOM.US,D,19720302,000000,1.40654,1.40654,1.40031,1.40031,1898332.8341474,0
+XOM.US,D,19720303,000000,1.39428,1.39428,1.38164,1.38797,5244998.4203562,0
+XOM.US,D,19720306,000000,1.38797,1.39428,1.38797,1.39428,2255246.6479164,0
+XOM.US,D,19720307,000000,1.39428,1.40654,1.39428,1.40654,5845012.9255949,0
+XOM.US,D,19720308,000000,1.40654,1.43153,1.39428,1.42541,3900121.0190921,0
+XOM.US,D,19720309,000000,1.42541,1.44359,1.42541,1.42541,2348346.2837533,0
+XOM.US,D,19720310,000000,1.42541,1.42541,1.40654,1.40654,4572557.6631825,0
+XOM.US,D,19720313,000000,1.39428,1.39428,1.36919,1.37542,6419168.4774204,0
+XOM.US,D,19720314,000000,1.37542,1.40031,1.37542,1.38797,4210476.7887765,0
+XOM.US,D,19720315,000000,1.38797,1.39428,1.36919,1.37542,3093200.9536124,0
+XOM.US,D,19720316,000000,1.37542,1.38164,1.36919,1.37542,3020781.899573,0
+XOM.US,D,19720317,000000,1.37542,1.38164,1.36919,1.37542,2674220.715952,0
+XOM.US,D,19720320,000000,1.37542,1.37542,1.36919,1.36919,3160443.6925778,0
+XOM.US,D,19720321,000000,1.36919,1.36919,1.35636,1.36317,2394905.3561088,0
+XOM.US,D,19720322,000000,1.36317,1.36317,1.34449,1.34449,2720771.5621414,0
+XOM.US,D,19720323,000000,1.34449,1.36317,1.34449,1.35636,5224301.3862262,0
+XOM.US,D,19720324,000000,1.35636,1.35636,1.33176,1.33807,4225993.3947493,0
+XOM.US,D,19720327,000000,1.33807,1.33807,1.31298,1.3193,2813884.5654983,0
+XOM.US,D,19720328,000000,1.3193,1.32543,1.30083,1.30083,9496848.711977,0
+XOM.US,D,19720329,000000,1.30083,1.30083,1.26319,1.28828,6160541.9255409,0
+XOM.US,D,19720330,000000,1.28828,1.31298,1.28215,1.30715,3455276.6866646,0
+XOM.US,D,19720403,000000,1.31298,1.33176,1.31298,1.31298,2679393.9462137,0
+XOM.US,D,19720404,000000,1.31298,1.33176,1.31298,1.32543,2105241.4792005,0
+XOM.US,D,19720405,000000,1.32543,1.33807,1.3193,1.3193,2565594.1914346,0
+XOM.US,D,19720406,000000,1.3193,1.32543,1.31298,1.3193,3310446.8047521,0
+XOM.US,D,19720407,000000,1.3193,1.3193,1.31298,1.3193,3553557.7789296,0
+XOM.US,D,19720410,000000,1.3193,1.3193,1.30715,1.31298,2917331.6901295,0
+XOM.US,D,19720411,000000,1.31298,1.33176,1.31298,1.32543,3460451.973468,0
+XOM.US,D,19720412,000000,1.32543,1.33176,1.3193,1.32543,2353521.5705566,0
+XOM.US,D,19720413,000000,1.32543,1.32543,1.31298,1.3193,3258725.8131134,0
+XOM.US,D,19720414,000000,1.3193,1.33807,1.3193,1.32543,2720771.5621414,0
+XOM.US,D,19720417,000000,1.32543,1.33176,1.3193,1.3193,4748423.8418531,0
+XOM.US,D,19720418,000000,1.3193,1.3193,1.31298,1.3193,2989746.6310858,0
+XOM.US,D,19720419,000000,1.3193,1.3193,1.31298,1.31298,1634530.9954646,0
+XOM.US,D,19720420,000000,1.31298,1.31298,1.30715,1.31298,2286276.7750498,0
+XOM.US,D,19720421,000000,1.31298,1.32543,1.30715,1.32543,2498351.4524692,0
+XOM.US,D,19720424,000000,1.3193,1.3193,1.31298,1.31298,2198343.1715791,0
+XOM.US,D,19720425,000000,1.31298,1.31298,1.30715,1.30715,2317314.1000785,0
+XOM.US,D,19720426,000000,1.30715,1.31298,1.30083,1.30083,2591463.4275554,0
+XOM.US,D,19720427,000000,1.30083,1.30715,1.2945,1.2945,1665569.3487641,0
+XOM.US,D,19720428,000000,1.2945,1.30083,1.2945,1.30083,2653532.9362591,0
+XOM.US,D,19720501,000000,1.30083,1.30083,1.2945,1.2945,1981099.376981,0
+XOM.US,D,19720502,000000,1.2945,1.31298,1.2945,1.30083,2901816.1124275,0
+XOM.US,D,19720503,000000,1.30083,1.32543,1.30083,1.32543,2281105.6013295,0
+XOM.US,D,19720504,000000,1.32543,1.33807,1.30715,1.33176,1975919.9770946,0
+XOM.US,D,19720505,000000,1.33176,1.33807,1.3193,1.33176,1784539.2489927,0
+XOM.US,D,19720508,000000,1.33176,1.33176,1.32543,1.33176,2751805.8023578,0
+XOM.US,D,19720509,000000,1.33176,1.33176,1.31298,1.31298,4174271.3748399,0
+XOM.US,D,19720510,000000,1.31298,1.32543,1.31298,1.32543,2798359.7333593,0
+XOM.US,D,19720511,000000,1.32543,1.33807,1.3193,1.33176,3646663.5843911,0
+XOM.US,D,19720512,000000,1.33176,1.33176,1.32543,1.33176,2425938.5680544,0
+XOM.US,D,19720515,000000,1.33176,1.33176,1.32543,1.33176,1748334.863327,0
+XOM.US,D,19720516,000000,1.33176,1.33176,1.32543,1.33176,2291451.0335822,0
+XOM.US,D,19720517,000000,1.33176,1.33176,1.3193,1.32543,3212168.7972995,0
+XOM.US,D,19720518,000000,1.32543,1.33176,1.32543,1.33176,2213861.8340934,0
+XOM.US,D,19720519,000000,1.33176,1.35032,1.33176,1.34449,3398380.4082228,0
+XOM.US,D,19720522,000000,1.34449,1.36919,1.34449,1.35636,2653532.9362591,0
+XOM.US,D,19720523,000000,1.35636,1.35636,1.35032,1.35032,1872468.7393804,0
+XOM.US,D,19720524,000000,1.35032,1.38164,1.35032,1.36919,3651838.8711945,0
+XOM.US,D,19720525,000000,1.37542,1.40031,1.37542,1.39428,4577731.9217151,0
+XOM.US,D,19720526,000000,1.39428,1.41276,1.38797,1.39428,3475971.6642531,0
+XOM.US,D,19720530,000000,1.40654,1.42541,1.40654,1.42541,3108718.587856,0
+XOM.US,D,19720531,000000,1.41869,1.41869,1.39428,1.40031,2958707.2495156,0
+XOM.US,D,19720601,000000,1.40031,1.40031,1.39428,1.39428,2094892.9621356,0
+XOM.US,D,19720602,000000,1.38164,1.38164,1.36919,1.37542,3186306.7590741,0
+XOM.US,D,19720605,000000,1.37542,1.37542,1.32543,1.33807,2953539.1606077,0
+XOM.US,D,19720606,000000,1.33807,1.33807,1.33176,1.33176,2348346.2837533,0
+XOM.US,D,19720607,000000,1.33176,1.33176,1.3193,1.32543,1769025.7278323,0
+XOM.US,D,19720608,000000,1.32543,1.33807,1.32543,1.33176,1691427.2739065,0
+XOM.US,D,19720609,000000,1.32543,1.32543,1.31298,1.3193,2255246.6479164,0
+XOM.US,D,19720612,000000,1.3193,1.33807,1.31298,1.33807,5151886.4452698,0
+XOM.US,D,19720613,000000,1.33807,1.35636,1.33807,1.35636,2250069.3045715,0
+XOM.US,D,19720614,000000,1.36919,1.39428,1.36919,1.38797,3501833.7024786,0
+XOM.US,D,19720615,000000,1.38797,1.39428,1.37542,1.37542,2994919.8613475,0
+XOM.US,D,19720616,000000,1.37542,1.38164,1.36919,1.37542,1748334.863327,0
+XOM.US,D,19720619,000000,1.37542,1.38797,1.37542,1.38797,2043166.8291431,0
+XOM.US,D,19720620,000000,1.38797,1.39428,1.37542,1.38797,2570763.3086131,0
+XOM.US,D,19720621,000000,1.38797,1.40031,1.38797,1.40031,6641589.6153633,0
+XOM.US,D,19720622,000000,1.39428,1.39428,1.38797,1.39428,2037994.627152,0
+XOM.US,D,19720623,000000,1.39428,1.39428,1.38164,1.38164,2037994.627152,0
+XOM.US,D,19720626,000000,1.38164,1.38164,1.36919,1.37542,1732813.1160002,0
+XOM.US,D,19720627,000000,1.37542,1.37542,1.35636,1.36919,2136275.719417,0
+XOM.US,D,19720628,000000,1.36919,1.36919,1.36317,1.36919,1474184.5075792,0
+XOM.US,D,19720629,000000,1.36919,1.38164,1.36317,1.38164,1975919.9770946,0
+XOM.US,D,19720630,000000,1.38164,1.38797,1.37542,1.38164,2612151.2072485,0
+XOM.US,D,19720703,000000,1.38164,1.38797,1.37542,1.38164,1132794.4976784,0
+XOM.US,D,19720705,000000,1.38164,1.39428,1.37542,1.38797,1655224.9447823,0
+XOM.US,D,19720706,000000,1.39428,1.40031,1.39428,1.39428,4313931.1113031,0
+XOM.US,D,19720707,000000,1.39428,1.39428,1.38797,1.38797,1944889.8499612,0
+XOM.US,D,19720710,000000,1.38797,1.39428,1.37542,1.37542,1313830.8217984,0
+XOM.US,D,19720711,000000,1.37542,1.38164,1.36317,1.36919,1437976.0088302,0
+XOM.US,D,19720712,000000,1.36919,1.38797,1.36919,1.38797,4634626.1436154,0
+XOM.US,D,19720713,000000,1.38797,1.39428,1.38164,1.38797,2829398.0866588,0
+XOM.US,D,19720714,000000,1.38797,1.40031,1.38164,1.39428,2798359.7333593,0
+XOM.US,D,19720717,000000,1.39428,1.40031,1.38797,1.38797,2938018.4415518,0
+XOM.US,D,19720718,000000,1.38797,1.40654,1.38164,1.40654,2338002.9080421,0
+XOM.US,D,19720719,000000,1.40654,1.41869,1.40031,1.40031,3072511.1173779,0
+XOM.US,D,19720720,000000,1.40654,1.41276,1.40654,1.40654,2679393.9462137,0
+XOM.US,D,19720721,000000,1.40654,1.43153,1.40654,1.42541,2617321.3526979,0
+XOM.US,D,19720724,000000,1.43153,1.45021,1.43153,1.44359,5462240.1584126,0
+XOM.US,D,19720725,000000,1.43153,1.43153,1.39428,1.39428,11100349.580308,0
+XOM.US,D,19720726,000000,1.39428,1.39428,1.38797,1.39428,2860432.3268754,0
+XOM.US,D,19720727,000000,1.39428,1.41276,1.39428,1.40654,2420763.2812512,0
+XOM.US,D,19720728,000000,1.40654,1.41869,1.40654,1.41869,1924201.0419975,0
+XOM.US,D,19720731,000000,1.41869,1.42541,1.40654,1.41276,4329445.6607343,0
+XOM.US,D,19720801,000000,1.41276,1.41276,1.40031,1.40654,1101765.3988158,0
+XOM.US,D,19720802,000000,1.40654,1.42541,1.40654,1.42541,3750116.878647,0
+XOM.US,D,19720803,000000,1.42541,1.43756,1.42541,1.43153,2436281.9437655,0
+XOM.US,D,19720804,000000,1.43153,1.43153,1.41869,1.42541,3910465.4230739,0
+XOM.US,D,19720807,000000,1.42541,1.43153,1.41276,1.42541,3879431.1828575,0
+XOM.US,D,19720808,000000,1.41869,1.41869,1.40654,1.41869,3522521.4821716,0
+XOM.US,D,19720809,000000,1.41276,1.41276,1.39428,1.39428,1313830.8217984,0
+XOM.US,D,19720810,000000,1.39428,1.40654,1.39428,1.40654,1820751.8608247,0
+XOM.US,D,19720811,000000,1.40654,1.45021,1.40654,1.45021,4769114.7063584,0
+XOM.US,D,19720814,000000,1.45644,1.46869,1.45644,1.46246,5746736.9746839,0
+XOM.US,D,19720815,000000,1.46246,1.46869,1.44359,1.45644,6605377.0035314,0
+XOM.US,D,19720816,000000,1.45644,1.46246,1.45021,1.45021,4650145.8344005,0
+XOM.US,D,19720817,000000,1.45644,1.46869,1.45644,1.46869,4743251.6398621,0
+XOM.US,D,19720818,000000,1.46869,1.48735,1.46869,1.48151,4774288.9648909,0
+XOM.US,D,19720821,000000,1.48151,1.48735,1.47481,1.48735,3610460.226996,0
+XOM.US,D,19720822,000000,1.48735,1.51848,1.48735,1.51235,6574344.8198564,0
+XOM.US,D,19720823,000000,1.51235,1.51235,1.48735,1.49358,6238125.9836758,0
+XOM.US,D,19720824,000000,1.49358,1.49358,1.46246,1.47481,3920811.8835974,0
+XOM.US,D,19720825,000000,1.47481,1.47481,1.45644,1.46869,3708735.1496364,0
+XOM.US,D,19720828,000000,1.46869,1.47481,1.46246,1.47481,1556941.7959758,0
+XOM.US,D,19720829,000000,1.47481,1.47481,1.46246,1.46869,3879431.1828575,0
+XOM.US,D,19720830,000000,1.46869,1.49358,1.46869,1.48735,2819051.6261355,0
+XOM.US,D,19720831,000000,1.48735,1.51235,1.48735,1.51235,3320789.1521923,0
+XOM.US,D,19720901,000000,1.51235,1.5247,1.4997,1.51235,3056990.398322,0
+XOM.US,D,19720905,000000,1.51235,1.51235,1.4997,1.51235,1758673.0976842,0
+XOM.US,D,19720906,000000,1.51235,1.51848,1.50593,1.51235,3025959.2429179,0
+XOM.US,D,19720907,000000,1.50593,1.50593,1.50593,1.50593,2327652.3344357,0
+XOM.US,D,19720908,000000,1.50593,1.51235,1.50593,1.51235,1950065.1367645,0
+XOM.US,D,19720911,000000,1.51235,1.51235,1.48151,1.48735,2948366.9586167,0
+XOM.US,D,19720912,000000,1.48735,1.48735,1.46869,1.46869,2906985.2296061,0
+XOM.US,D,19720913,000000,1.46869,1.49358,1.46869,1.48735,2720771.5621414,0
+XOM.US,D,19720914,000000,1.48735,1.48735,1.48151,1.48151,1381079.7303883,0
+XOM.US,D,19720915,000000,1.48735,1.49358,1.48735,1.49358,2379380.5239698,0
+XOM.US,D,19720918,000000,1.48735,1.48735,1.47481,1.48735,1831098.3213481,0
+XOM.US,D,19720919,000000,1.48735,1.49358,1.48151,1.48735,2012129.5041143,0
+XOM.US,D,19720920,000000,1.48735,1.49358,1.47481,1.47481,2663873.2271578,0
+XOM.US,D,19720921,000000,1.47481,1.47481,1.46246,1.46869,2250069.3045715,0
+XOM.US,D,19720922,000000,1.46869,1.46869,1.45021,1.45644,1598321.4684449,0
+XOM.US,D,19720925,000000,1.45644,1.46869,1.45644,1.46246,3553557.7789296,0
+XOM.US,D,19720926,000000,1.46246,1.47481,1.45644,1.46869,2301790.2962103,0
+XOM.US,D,19720927,000000,1.46869,1.48735,1.46246,1.48735,1779360.8773772,0
+XOM.US,D,19720928,000000,1.48735,1.4997,1.48151,1.4997,5348441.4319042,0
+XOM.US,D,19720929,000000,1.50593,1.51848,1.50593,1.51235,4608763.0771191,0
+XOM.US,D,19721002,000000,1.51235,1.5247,1.50593,1.5247,3294930.1987793,0
+XOM.US,D,19721003,000000,1.5247,1.54346,1.5247,1.54346,6113989.0228102,0
+XOM.US,D,19721004,000000,1.54346,1.56836,1.54346,1.54968,6563999.3876038,0
+XOM.US,D,19721005,000000,1.54968,1.55582,1.54346,1.54346,2798359.7333593,0
+XOM.US,D,19721006,000000,1.54346,1.54968,1.5247,1.54346,4603591.903399,0
+XOM.US,D,19721009,000000,1.54346,1.55582,1.54346,1.54968,2524219.6603193,0
+XOM.US,D,19721010,000000,1.54968,1.56213,1.54968,1.54968,3300103.429041,0
+XOM.US,D,19721011,000000,1.54968,1.55582,1.53714,1.53714,3465628.288542,0
+XOM.US,D,19721012,000000,1.53714,1.54968,1.53083,1.54346,3512178.1064605,0
+XOM.US,D,19721013,000000,1.54346,1.54346,1.53083,1.53714,1660397.1467731,0
+XOM.US,D,19721016,000000,1.53714,1.53714,1.5247,1.5247,2312136.7567337,0
+XOM.US,D,19721017,000000,1.5247,1.54346,1.5247,1.54346,2767326.5214137,0
+XOM.US,D,19721018,000000,1.54968,1.56213,1.54968,1.56213,3491487.2419552,0
+XOM.US,D,19721019,000000,1.56213,1.56213,1.54968,1.55582,2622485.3285226,0
+XOM.US,D,19721020,000000,1.55582,1.56836,1.55582,1.56836,4189784.8960003,0
+XOM.US,D,19721023,000000,1.56836,1.57468,1.56213,1.56836,2932849.3243732,0
+XOM.US,D,19721024,000000,1.56836,1.57468,1.56213,1.56836,2896642.8821658,0
+XOM.US,D,19721025,000000,1.56836,1.58081,1.56836,1.58081,2891465.538821,0
+XOM.US,D,19721026,000000,1.58081,1.58693,1.56836,1.56836,5658795.145047,0
+XOM.US,D,19721027,000000,1.56836,1.56836,1.55582,1.56213,1877644.0261835,0
+XOM.US,D,19721030,000000,1.56213,1.56213,1.5247,1.53083,2513868.0584421,0
+XOM.US,D,19721031,000000,1.54346,1.55582,1.54346,1.55582,1996612.8981414,0
+XOM.US,D,19721101,000000,1.56213,1.58693,1.56213,1.58081,6853662.2362413,0
+XOM.US,D,19721102,000000,1.58081,1.58081,1.56836,1.57468,3734599.2444034,0
+XOM.US,D,19721103,000000,1.57468,1.58693,1.56836,1.58693,4251855.4329748,0
+XOM.US,D,19721106,000000,1.58693,1.59947,1.58693,1.59947,5276024.4344063,0
+XOM.US,D,19721108,000000,1.59947,1.6057,1.58693,1.59307,4893255.7803072,0
+XOM.US,D,19721109,000000,1.59307,1.59307,1.58693,1.58693,3879431.1828575,0
+XOM.US,D,19721110,000000,1.59307,1.59947,1.59307,1.59307,3088030.808163,0
+XOM.US,D,19721113,000000,1.59947,1.61182,1.59947,1.6057,4375999.5917358,0
+XOM.US,D,19721114,000000,1.6057,1.61805,1.6057,1.61182,3636320.20868,0
+XOM.US,D,19721115,000000,1.61805,1.63673,1.61805,1.62428,5219131.2407767,0
+XOM.US,D,19721116,000000,1.62428,1.63673,1.62428,1.63673,4763941.4760967,0
+XOM.US,D,19721117,000000,1.63673,1.63673,1.6306,1.63673,2938018.4415518,0
+XOM.US,D,19721120,000000,1.63673,1.63673,1.6057,1.61805,3015608.6693114,0
+XOM.US,D,19721121,000000,1.61805,1.6306,1.61805,1.62428,3894950.8736427,0
+XOM.US,D,19721122,000000,1.6306,1.6553,1.6306,1.6553,5188092.8874772,0
+XOM.US,D,19721124,000000,1.6553,1.66171,1.64918,1.66171,5953634.3087586,0
+XOM.US,D,19721127,000000,1.66171,1.66171,1.6306,1.64918,3625974.7764274,0
+XOM.US,D,19721128,000000,1.64305,1.64305,1.6306,1.6306,3610460.226996,0
+XOM.US,D,19721129,000000,1.62428,1.62428,1.6057,1.61805,3413897.0141957,0
+XOM.US,D,19721130,000000,1.61805,1.62428,1.61182,1.62428,3320789.1521923,0
+XOM.US,D,19721201,000000,1.6306,1.64305,1.6306,1.64305,5379480.8134745,0
+XOM.US,D,19721204,000000,1.64305,1.64305,1.6306,1.6306,2322483.2172571,0
+XOM.US,D,19721205,000000,1.6306,1.63673,1.6306,1.63673,2731120.0792063,0
+XOM.US,D,19721206,000000,1.63673,1.64305,1.6306,1.63673,3507006.9327403,0
+XOM.US,D,19721207,000000,1.63673,1.64305,1.63673,1.64305,2193174.0544005,0
+XOM.US,D,19721208,000000,1.64305,1.64918,1.64305,1.64918,1955232.1974016,0
+XOM.US,D,19721211,000000,1.64305,1.64305,1.63673,1.63673,2746640.7982622,0
+XOM.US,D,19721212,000000,1.63673,1.64305,1.6306,1.63673,3119064.0201087,0
+XOM.US,D,19721213,000000,1.63673,1.64305,1.6306,1.63673,2803535.0201627,0
+XOM.US,D,19721214,000000,1.63673,1.63673,1.61805,1.61805,4107021.4379791,0
+XOM.US,D,19721215,000000,1.61805,1.62428,1.6057,1.61805,2881120.1065683,0
+XOM.US,D,19721218,000000,1.61182,1.61182,1.59307,1.6057,2938018.4415518,0
+XOM.US,D,19721219,000000,1.6057,1.6057,1.59307,1.59947,2865606.5854078,0
+XOM.US,D,19721220,000000,1.59947,1.6057,1.58081,1.58081,3460451.973468,0
+XOM.US,D,19721221,000000,1.58081,1.58693,1.57468,1.58081,3155268.4057745,0
+XOM.US,D,19721222,000000,1.58081,1.6057,1.58081,1.59947,1458669.9581478,0
+XOM.US,D,19721226,000000,1.59947,1.61805,1.59947,1.61182,962097.43618642,0
+XOM.US,D,19721227,000000,1.61182,1.62428,1.6057,1.61182,2638017.358557,0
+XOM.US,D,19721229,000000,1.61805,1.6306,1.61805,1.6306,2441457.2305689,0
+XOM.US,D,19730102,000000,1.6306,1.64305,1.6306,1.63673,2431114.8831285,0
+XOM.US,D,19730103,000000,1.64305,1.66794,1.64305,1.66171,3067339.9436577,0
+XOM.US,D,19730104,000000,1.66171,1.66794,1.6553,1.66171,2777676.0667495,0
+XOM.US,D,19730105,000000,1.66794,1.68019,1.66794,1.67416,5710524.3628518,0
+XOM.US,D,19730108,000000,1.67416,1.68019,1.67416,1.68019,2539733.1814798,0
+XOM.US,D,19730109,000000,1.68019,1.68019,1.67416,1.68019,8436469.1552549,0
+XOM.US,D,19730110,000000,1.68019,1.68652,1.67416,1.68019,3486315.0399642,0
+XOM.US,D,19730111,000000,1.68019,1.70529,1.68019,1.69897,6755381.1439764,0
+XOM.US,D,19730112,000000,1.69897,1.72396,1.69897,1.71754,4707041.0845717,0
+XOM.US,D,19730115,000000,1.71754,1.73641,1.69897,1.69897,6491581.3618353,0
+XOM.US,D,19730116,000000,1.69897,1.69897,1.68019,1.69294,3993230.9376368,0
+XOM.US,D,19730117,000000,1.69294,1.69897,1.69294,1.69897,2570763.3086131,0
+XOM.US,D,19730118,000000,1.70529,1.7298,1.70529,1.71754,3325970.6086204,0
+XOM.US,D,19730119,000000,1.71754,1.74886,1.71754,1.74263,3201825.4215884,0
+XOM.US,D,19730122,000000,1.74263,1.77376,1.74263,1.74263,4913940.4751879,0
+XOM.US,D,19730123,000000,1.74263,1.74886,1.7298,1.7298,3341485.1580516,0
+XOM.US,D,19730124,000000,1.7298,1.74263,1.71754,1.7298,3455276.6866646,0
+XOM.US,D,19730126,000000,1.7298,1.73641,1.70529,1.73641,7381264.8853361,0
+XOM.US,D,19730129,000000,1.73641,1.75498,1.73641,1.74263,3310446.8047521,0
+XOM.US,D,19730130,000000,1.74263,1.74886,1.74263,1.74886,2839744.5471823,0
+XOM.US,D,19730131,000000,1.74886,1.76763,1.74886,1.76111,3724251.7556092,0
+XOM.US,D,19730201,000000,1.76763,1.77376,1.76763,1.76763,4717395.7712613,0
+XOM.US,D,19730202,000000,1.76763,1.76763,1.75498,1.76111,4815666.5808185,0
+XOM.US,D,19730205,000000,1.75498,1.75498,1.74263,1.74263,2798359.7333593,0
+XOM.US,D,19730206,000000,1.74263,1.74263,1.71754,1.71754,4758767.2175642,0
+XOM.US,D,19730207,000000,1.71122,1.71122,1.68019,1.68652,7164012.8645717,0
+XOM.US,D,19730208,000000,1.68652,1.69897,1.66171,1.69897,10262391.161528,0
+XOM.US,D,19730209,000000,1.71122,1.73641,1.71122,1.73641,4169100.2011197,0
+XOM.US,D,19730212,000000,1.73641,1.73641,1.72396,1.7298,3238032.8920665,0
+XOM.US,D,19730213,000000,1.7298,1.7298,1.68019,1.69294,5772593.8715555,0
+XOM.US,D,19730214,000000,1.69294,1.69294,1.64305,1.64918,8312332.1943892,0
+XOM.US,D,19730215,000000,1.64918,1.64918,1.6306,1.63673,4732906.2076095,0
+XOM.US,D,19730216,000000,1.63673,1.6553,1.6306,1.6553,4107021.4379791,0
+XOM.US,D,19730220,000000,1.6553,1.66794,1.6553,1.66794,3874260.0091374,0
+XOM.US,D,19730221,000000,1.66794,1.68019,1.66794,1.66794,2467319.2687943,0
+XOM.US,D,19730222,000000,1.66794,1.67416,1.6553,1.66171,3351829.5620335,0
+XOM.US,D,19730223,000000,1.66171,1.67416,1.66171,1.66171,3532869.9992365,0
+XOM.US,D,19730226,000000,1.66171,1.67416,1.6553,1.66794,3413897.0141957,0
+XOM.US,D,19730227,000000,1.66794,1.66794,1.6553,1.6553,2736295.3660097,0
+XOM.US,D,19730228,000000,1.6553,1.66794,1.64918,1.66171,2255246.6479164,0
+XOM.US,D,19730301,000000,1.66794,1.68019,1.66794,1.66794,3155268.4057745,0
+XOM.US,D,19730302,000000,1.66794,1.66794,1.64305,1.66794,4903600.1842891,0
+XOM.US,D,19730305,000000,1.66794,1.68019,1.66171,1.67416,2291451.0335822,0
+XOM.US,D,19730306,000000,1.67416,1.69897,1.67416,1.69294,2684564.0916631,0
+XOM.US,D,19730307,000000,1.66794,1.66794,1.62428,1.66794,11446909.735658,0
+XOM.US,D,19730308,000000,1.66794,1.69294,1.66794,1.68019,3538041.1729567,0
+XOM.US,D,19730309,000000,1.68019,1.68019,1.66171,1.66794,2896642.8821658,0
+XOM.US,D,19730312,000000,1.66794,1.68652,1.66794,1.68019,1970750.859916,0
+XOM.US,D,19730313,000000,1.68019,1.71122,1.68019,1.71122,2694912.6087282,0
+XOM.US,D,19730314,000000,1.71122,1.7298,1.71122,1.72396,4169100.2011197,0
+XOM.US,D,19730315,000000,1.72396,1.72396,1.70529,1.70529,1965575.5731127,0
+XOM.US,D,19730316,000000,1.70529,1.71122,1.69294,1.69294,4484619.9466288,0
+XOM.US,D,19730319,000000,1.68652,1.68652,1.68019,1.68019,2250069.3045715,0
+XOM.US,D,19730320,000000,1.68652,1.70529,1.68652,1.70529,2006959.358665,0
+XOM.US,D,19730321,000000,1.70529,1.72396,1.69294,1.69294,2979399.1422916,0
+XOM.US,D,19730322,000000,1.68652,1.68652,1.66794,1.67416,4293234.0771731,0
+XOM.US,D,19730323,000000,1.67416,1.68019,1.66171,1.67416,4520828.4453777,0
+XOM.US,D,19730326,000000,1.67416,1.68652,1.66794,1.68652,3853571.2011736,0
+XOM.US,D,19730327,000000,1.69897,1.7298,1.69897,1.72396,4748423.8418531,0
+XOM.US,D,19730328,000000,1.72396,1.74263,1.72396,1.73641,4479449.8011794,0
+XOM.US,D,19730329,000000,1.74886,1.77376,1.74886,1.77376,5534658.1841813,0
+XOM.US,D,19730330,000000,1.77376,1.77376,1.75498,1.75498,3879431.1828575,0
+XOM.US,D,19730402,000000,1.75498,1.75498,1.73641,1.75498,2798359.7333593,0
+XOM.US,D,19730403,000000,1.75498,1.76111,1.74263,1.76111,3853571.2011736,0
+XOM.US,D,19730404,000000,1.76111,1.77376,1.76111,1.76763,3538041.1729567,0
+XOM.US,D,19730405,000000,1.76763,1.76763,1.74263,1.75498,6119156.0834472,0
+XOM.US,D,19730406,000000,1.75498,1.77376,1.75498,1.76763,3863911.4920723,0
+XOM.US,D,19730409,000000,1.77376,1.78601,1.77376,1.78601,3196656.3044097,0
+XOM.US,D,19730410,000000,1.80467,1.82335,1.80467,1.81732,7220915.3126384,0
+XOM.US,D,19730411,000000,1.82335,1.87956,1.82335,1.87956,6113989.0228102,0
+XOM.US,D,19730412,000000,1.87956,1.87956,1.85448,1.86079,8907177.5824493,0
+XOM.US,D,19730413,000000,1.85448,1.85448,1.82335,1.82967,4722558.7188153,0
+XOM.US,D,19730416,000000,1.82967,1.8358,1.8112,1.81732,2994919.8613475,0
+XOM.US,D,19730417,000000,1.81732,1.82335,1.80467,1.82335,4717395.7712613,0
+XOM.US,D,19730418,000000,1.82335,1.86079,1.82335,1.86079,4432903.0680732,0
+XOM.US,D,19730419,000000,1.86701,1.88569,1.86701,1.87314,7039871.790623,0
+XOM.US,D,19730423,000000,1.87314,1.88569,1.87314,1.87956,3346653.2469595,0
+XOM.US,D,19730424,000000,1.89844,1.91682,1.89844,1.90427,6770904.9478447,0
+XOM.US,D,19730425,000000,1.90427,1.92313,1.90427,1.91682,4634626.1436154,0
+XOM.US,D,19730426,000000,1.91682,1.92313,1.85448,1.85448,13578007.08346,0
+XOM.US,D,19730427,000000,1.84845,1.84845,1.81732,1.81732,7034700.6169028,0
+XOM.US,D,19730430,000000,1.81732,1.81732,1.78601,1.79252,5669144.6903827,0
+XOM.US,D,19730501,000000,1.79252,1.8112,1.75498,1.77988,7629548.0615045,0
+XOM.US,D,19730502,000000,1.79252,1.8112,1.79252,1.80467,4582900.0106228,0
+XOM.US,D,19730503,000000,1.80467,1.8358,1.77988,1.8358,4500145.8070386,0
+XOM.US,D,19730504,000000,1.85448,1.86701,1.85448,1.85448,6046740.1142201,0
+XOM.US,D,19730507,000000,1.85448,1.85448,1.84202,1.85448,2736295.3660097,0
+XOM.US,D,19730508,000000,1.85448,1.85448,1.82967,1.82967,3088030.808163,0
+XOM.US,D,19730509,000000,1.82335,1.82335,1.76111,1.76111,5239812.8508451,0
+XOM.US,D,19730510,000000,1.76111,1.79875,1.75498,1.76763,5074293.132698,0
+XOM.US,D,19730511,000000,1.76763,1.78601,1.75498,1.76111,5053607.4095465,0
+XOM.US,D,19730514,000000,1.74263,1.74263,1.71754,1.71754,7096772.182148,0
+XOM.US,D,19730515,000000,1.71754,1.75498,1.69897,1.74263,6926081.2902807,0
+XOM.US,D,19730516,000000,1.74263,1.76111,1.73641,1.74886,3620803.6027072,0
+XOM.US,D,19730517,000000,1.75498,1.76763,1.75498,1.76111,2410420.9338109,0
+XOM.US,D,19730518,000000,1.75498,1.75498,1.73641,1.75498,4857049.3380999,0
+XOM.US,D,19730521,000000,1.75498,1.76111,1.74263,1.74886,3915643.7946895,0
+XOM.US,D,19730522,000000,1.74886,1.76111,1.74263,1.74886,2989746.6310858,0
+XOM.US,D,19730523,000000,1.74886,1.74886,1.73641,1.74263,2606971.8073621,0
+XOM.US,D,19730524,000000,1.74263,1.79252,1.74263,1.79252,2379380.5239698,0
+XOM.US,D,19730525,000000,1.79252,1.81732,1.77376,1.79875,3600112.7382019,0
+XOM.US,D,19730529,000000,1.79875,1.79875,1.78601,1.79252,1474184.5075792,0
+XOM.US,D,19730530,000000,1.77988,1.77988,1.74886,1.74886,3175961.3268214,0
+XOM.US,D,19730531,000000,1.74886,1.75498,1.74886,1.74886,2213861.8340934,0
+XOM.US,D,19730601,000000,1.74886,1.74886,1.73641,1.73641,1722470.7685599,0
+XOM.US,D,19730604,000000,1.73641,1.74886,1.7298,1.73641,2043166.8291431,0
+XOM.US,D,19730605,000000,1.73641,1.76763,1.73641,1.76111,2234548.5855156,0
+XOM.US,D,19730606,000000,1.76111,1.76763,1.75498,1.76763,2084548.5581536,0
+XOM.US,D,19730607,000000,1.76763,1.79875,1.76763,1.79875,2141442.7800541,0
+XOM.US,D,19730608,000000,1.81732,1.84845,1.81732,1.82967,4313931.1113031,0
+XOM.US,D,19730611,000000,1.82967,1.84202,1.82967,1.82967,1727639.8857385,0
+XOM.US,D,19730612,000000,1.82967,1.85448,1.82967,1.85448,2177654.3636153,0
+XOM.US,D,19730613,000000,1.85448,1.86079,1.79875,1.79875,3977713.3033932,0
+XOM.US,D,19730614,000000,1.79875,1.82967,1.76763,1.78601,4717395.7712613,0
+XOM.US,D,19730615,000000,1.78601,1.78601,1.76111,1.77376,4127714.3590259,0
+XOM.US,D,19730618,000000,1.77376,1.77376,1.75498,1.76111,2891465.538821,0
+XOM.US,D,19730619,000000,1.76111,1.77376,1.75498,1.76763,2384557.8673146,0
+XOM.US,D,19730620,000000,1.77376,1.77988,1.77376,1.77988,1567291.3413115,0
+XOM.US,D,19730621,000000,1.77988,1.77988,1.74886,1.74886,1458669.9581478,0
+XOM.US,D,19730622,000000,1.76111,1.78601,1.76111,1.76763,2493183.3635614,0
+XOM.US,D,19730625,000000,1.76763,1.77988,1.76763,1.77376,1753505.0087764,0
+XOM.US,D,19730626,000000,1.77376,1.79252,1.77376,1.79252,2151790.2688482,0
+XOM.US,D,19730627,000000,1.79252,1.81732,1.79252,1.81732,1500045.5175339,0
+XOM.US,D,19730628,000000,1.81732,1.8358,1.8112,1.8358,2669053.655315,0
+XOM.US,D,19730629,000000,1.8358,1.85448,1.8358,1.8358,3253550.5263102,0
+XOM.US,D,19730702,000000,1.8358,1.8358,1.81732,1.82967,2529385.6926857,0
+XOM.US,D,19730703,000000,1.82335,1.82335,1.8112,1.8112,2736295.3660097,0
+XOM.US,D,19730705,000000,1.8112,1.81732,1.79252,1.8112,2777676.0667495,0
+XOM.US,D,19730706,000000,1.8112,1.81732,1.79875,1.79875,3165615.8945687,0
+XOM.US,D,19730709,000000,1.79252,1.79252,1.77988,1.79252,1944889.8499612,0
+XOM.US,D,19730710,000000,1.79252,1.80467,1.76763,1.77376,2860432.3268754,0
+XOM.US,D,19730711,000000,1.77376,1.78601,1.76111,1.77376,3925983.0573175,0
+XOM.US,D,19730712,000000,1.77376,1.77376,1.76111,1.76763,2741461.3983759,0
+XOM.US,D,19730713,000000,1.76111,1.76111,1.7298,1.7298,5363959.0661477,0
+XOM.US,D,19730716,000000,1.7298,1.76111,1.70529,1.74886,3884602.3565777,0
+XOM.US,D,19730717,000000,1.74886,1.77988,1.74263,1.74886,8426123.7230022,0
+XOM.US,D,19730718,000000,1.73641,1.73641,1.71122,1.72396,4096681.1470803,0
+XOM.US,D,19730719,000000,1.71122,1.71122,1.67416,1.69294,7562303.2659976,0
+XOM.US,D,19730720,000000,1.69897,1.72396,1.69897,1.71754,4298405.2508932,0
+XOM.US,D,19730723,000000,1.7298,1.74886,1.7298,1.73641,2793191.6444516,0
+XOM.US,D,19730724,000000,1.73641,1.77376,1.7298,1.77376,2601810.9163496,0
+XOM.US,D,19730725,000000,1.77376,1.79252,1.77376,1.77988,5131192.4959522,0
+XOM.US,D,19730726,000000,1.77988,1.8358,1.77988,1.80467,4401862.6582322,0
+XOM.US,D,19730727,000000,1.80467,1.8112,1.79875,1.8112,2482833.8182256,0
+XOM.US,D,19730730,000000,1.8112,1.8112,1.80467,1.8112,1846609.7859672,0
+XOM.US,D,19730731,000000,1.8112,1.8112,1.77988,1.77988,2410420.9338109,0
+XOM.US,D,19730801,000000,1.77988,1.78601,1.76763,1.76763,1872468.7393804,0
+XOM.US,D,19730802,000000,1.74263,1.74263,1.71122,1.7298,4174271.3748399,0
+XOM.US,D,19730803,000000,1.7298,1.7298,1.70529,1.70529,1717293.425215,0
+XOM.US,D,19730806,000000,1.70529,1.73641,1.69897,1.7298,3879431.1828575,0
+XOM.US,D,19730807,000000,1.73641,1.74886,1.73641,1.74263,2819051.6261355,0
+XOM.US,D,19730808,000000,1.74263,1.75498,1.73641,1.74886,2105241.4792005,0
+XOM.US,D,19730809,000000,1.74886,1.76763,1.74263,1.75498,1505218.7477956,0
+XOM.US,D,19730810,000000,1.75498,1.75498,1.73641,1.74263,1748334.863327,0
+XOM.US,D,19730813,000000,1.74263,1.74886,1.7298,1.74263,2260415.7650949,0
+XOM.US,D,19730814,000000,1.73641,1.73641,1.70529,1.70529,1334521.6863037,0
+XOM.US,D,19730815,000000,1.70529,1.70529,1.68652,1.69294,2508695.856451,0
+XOM.US,D,19730816,000000,1.69294,1.70529,1.68019,1.68019,2756979.0326195,0
+XOM.US,D,19730817,000000,1.68019,1.68652,1.66794,1.68652,1639703.1974555,0
+XOM.US,D,19730820,000000,1.68652,1.69897,1.68652,1.69897,2260415.7650949,0
+XOM.US,D,19730821,000000,1.68652,1.68652,1.6553,1.6553,4055298.3897989,0
+XOM.US,D,19730822,000000,1.6553,1.6553,1.62428,1.63673,5477757.7926563,0
+XOM.US,D,19730823,000000,1.64305,1.6553,1.64305,1.64305,3160443.6925778,0
+XOM.US,D,19730824,000000,1.64305,1.64918,1.61182,1.61805,3579414.6758012,0
+XOM.US,D,19730827,000000,1.61805,1.62428,1.61805,1.62428,4200132.3847945,0
+XOM.US,D,19730828,000000,1.62428,1.6553,1.62428,1.63673,3098373.1556034,0
+XOM.US,D,19730829,000000,1.64305,1.67416,1.64305,1.66171,3077688.4607227,0
+XOM.US,D,19730830,000000,1.66171,1.66171,1.6553,1.6553,1862122.2788569,0
+XOM.US,D,19730831,000000,1.6553,1.6553,1.64918,1.6553,1494871.2590014,0
+XOM.US,D,19730904,000000,1.64305,1.64305,1.62428,1.6306,2653532.9362591,0
+XOM.US,D,19730905,000000,1.6306,1.6306,1.61805,1.62428,3191479.9893358,0
+XOM.US,D,19730906,000000,1.62428,1.63673,1.62428,1.63673,2203515.37357,0
+XOM.US,D,19730907,000000,1.63673,1.63673,1.62428,1.63673,1619017.474304,0
+XOM.US,D,19730910,000000,1.63673,1.63673,1.6306,1.6306,2193174.0544005,0
+XOM.US,D,19730911,000000,1.62428,1.62428,1.61805,1.61805,2488013.218112,0
+XOM.US,D,19730912,000000,1.61805,1.61805,1.59307,1.59947,2938018.4415518,0
+XOM.US,D,19730913,000000,1.59947,1.61182,1.58081,1.58081,2705255.9844393,0
+XOM.US,D,19730914,000000,1.58081,1.61182,1.56213,1.61182,4231167.6532818,0
+XOM.US,D,19730917,000000,1.61182,1.62428,1.61182,1.61182,1862122.2788569,0
+XOM.US,D,19730918,000000,1.61182,1.62428,1.6057,1.61805,1696605.6455221,0
+XOM.US,D,19730919,000000,1.61805,1.67416,1.61805,1.67416,2979399.1422916,0
+XOM.US,D,19730920,000000,1.67416,1.67416,1.66171,1.67416,4872565.9440727,0
+XOM.US,D,19730921,000000,1.67416,1.68652,1.6553,1.68019,3848391.8012873,0
+XOM.US,D,19730924,000000,1.68019,1.69897,1.67416,1.69897,2394905.3561088,0
+XOM.US,D,19730925,000000,1.69897,1.70529,1.68652,1.70529,2503525.7110017,0
+XOM.US,D,19730926,000000,1.70529,1.71122,1.69897,1.70529,2756979.0326195,0
+XOM.US,D,19730927,000000,1.70529,1.76763,1.70529,1.75498,4743251.6398621,0
+XOM.US,D,19730928,000000,1.74886,1.74886,1.7298,1.7298,4686357.4179618,0
+XOM.US,D,19731001,000000,1.7298,1.75498,1.7298,1.75498,2379380.5239698,0
+XOM.US,D,19731002,000000,1.75498,1.77988,1.74886,1.77988,3398380.4082228,0
+XOM.US,D,19731003,000000,1.77988,1.79252,1.77988,1.79252,1639703.1974555,0
+XOM.US,D,19731004,000000,1.79252,1.81732,1.77988,1.77988,3160443.6925778,0
+XOM.US,D,19731005,000000,1.77988,1.79252,1.77376,1.79252,2275933.3993386,0
+XOM.US,D,19731008,000000,1.76111,1.76111,1.73641,1.74263,6336407.0759407,0
+XOM.US,D,19731009,000000,1.71122,1.71122,1.67416,1.68652,5798461.0511348,0
+XOM.US,D,19731010,000000,1.68652,1.71754,1.66171,1.67416,9584786.4285308,0
+XOM.US,D,19731011,000000,1.68019,1.7298,1.68019,1.7298,4655319.0646623,0
+XOM.US,D,19731012,000000,1.7298,1.76111,1.7298,1.74886,3703562.9476454,0
+XOM.US,D,19731015,000000,1.7298,1.7298,1.70529,1.71122,4732906.2076095,0
+XOM.US,D,19731016,000000,1.71122,1.71122,1.68019,1.70529,5286370.8949298,0
+XOM.US,D,19731017,000000,1.70529,1.71754,1.68019,1.68019,4541523.4229661,0
+XOM.US,D,19731018,000000,1.68019,1.68019,1.6306,1.6553,15533241.337403,0
+XOM.US,D,19731019,000000,1.66171,1.71754,1.66171,1.68019,7246778.3791346,0
+XOM.US,D,19731022,000000,1.7298,1.77376,1.7298,1.73641,4339793.1495285,0
+XOM.US,D,19731023,000000,1.73641,1.77988,1.70529,1.76111,4303581.5659673,0
+XOM.US,D,19731024,000000,1.76111,1.77988,1.75498,1.77376,2477668.8141301,0
+XOM.US,D,19731025,000000,1.77376,1.77988,1.74263,1.76111,3594943.6210232,0
+XOM.US,D,19731026,000000,1.76763,1.79252,1.76763,1.77988,3134583.7108939,0
+XOM.US,D,19731029,000000,1.77988,1.80467,1.77988,1.79875,3031128.3600964,0
+XOM.US,D,19731030,000000,1.79875,1.80467,1.77988,1.77988,3077688.4607227,0
+XOM.US,D,19731031,000000,1.77988,1.78601,1.76111,1.76111,2679393.9462137,0
+XOM.US,D,19731101,000000,1.76111,1.77988,1.75498,1.76763,3134583.7108939,0
+XOM.US,D,19731102,000000,1.75498,1.75498,1.7298,1.7298,3894950.8736427,0
+XOM.US,D,19731105,000000,1.7298,1.7298,1.71122,1.71754,5244998.4203562,0
+XOM.US,D,19731106,000000,1.71754,1.73641,1.70529,1.70529,2829398.0866588,0
+XOM.US,D,19731107,000000,1.70529,1.73641,1.70529,1.73641,3807017.270172,0
+XOM.US,D,19731108,000000,1.74886,1.79252,1.74886,1.74886,6108809.6229238,0
+XOM.US,D,19731109,000000,1.74886,1.75498,1.7298,1.7298,2120750.8872779,0
+XOM.US,D,19731112,000000,1.7298,1.7298,1.71122,1.72396,2219036.0926259,0
+XOM.US,D,19731113,000000,1.72396,1.74263,1.70529,1.74263,3119064.0201087,0
+XOM.US,D,19731114,000000,1.74886,1.76763,1.74886,1.75498,3750116.878647,0
+XOM.US,D,19731115,000000,1.75498,1.77376,1.75498,1.76111,5493279.5399829,0
+XOM.US,D,19731116,000000,1.76763,1.81732,1.76763,1.79875,6351923.6819135,0
+XOM.US,D,19731119,000000,1.79252,1.79252,1.7298,1.7298,5069125.0437901,0
+XOM.US,D,19731120,000000,1.71122,1.71122,1.6553,1.6553,6382955.8655885,0
+XOM.US,D,19731121,000000,1.6553,1.70529,1.64305,1.64918,7748514.8769208,0
+XOM.US,D,19731123,000000,1.6553,1.66171,1.6553,1.66171,1774195.8732816,0
+XOM.US,D,19731126,000000,1.6553,1.6553,1.63673,1.63673,4758767.2175642,0
+XOM.US,D,19731127,000000,1.63673,1.64918,1.61805,1.62428,4794971.6032301,0
+XOM.US,D,19731128,000000,1.63673,1.69294,1.63673,1.69294,3791500.6641991,0
+XOM.US,D,19731129,000000,1.69294,1.69897,1.66794,1.68019,3677701.9376907,0
+XOM.US,D,19731130,000000,1.68019,1.68019,1.67416,1.67416,2022475.9646378,0
+XOM.US,D,19731203,000000,1.66171,1.66171,1.64918,1.64918,3108718.587856,0
+XOM.US,D,19731204,000000,1.64918,1.66171,1.64305,1.6553,2958707.2495156,0
+XOM.US,D,19731205,000000,1.6553,1.6553,1.6306,1.63673,2648356.621185,0
+XOM.US,D,19731206,000000,1.63673,1.63673,1.59947,1.63673,4251855.4329748,0
+XOM.US,D,19731207,000000,1.63673,1.69294,1.63673,1.69294,4541523.4229661,0
+XOM.US,D,19731210,000000,1.69294,1.71122,1.67416,1.69897,2829398.0866588,0
+XOM.US,D,19731211,000000,1.70529,1.71122,1.70529,1.71122,3134583.7108939,0
+XOM.US,D,19731212,000000,1.68652,1.68652,1.64918,1.66171,3325970.6086204,0
+XOM.US,D,19731213,000000,1.66171,1.66794,1.64918,1.6553,2519044.3735161,0
+XOM.US,D,19731214,000000,1.66171,1.69294,1.66171,1.68019,3072511.1173779,0
+XOM.US,D,19731217,000000,1.68019,1.69294,1.68019,1.69294,1427629.5483068,0
+XOM.US,D,19731218,000000,1.69294,1.71754,1.69294,1.71122,2901816.1124275,0
+XOM.US,D,19731219,000000,1.71122,1.71754,1.67416,1.69294,4107021.4379791,0
+XOM.US,D,19731220,000000,1.69294,1.71122,1.67416,1.67416,3719076.4688059,0
+XOM.US,D,19731221,000000,1.67416,1.67416,1.6553,1.66171,2669053.655315,0
+XOM.US,D,19731224,000000,1.6553,1.6553,1.64305,1.64918,1231067.363777,0
+XOM.US,D,19731226,000000,1.67416,1.69897,1.67416,1.69897,3744945.7049269,0
+XOM.US,D,19731227,000000,1.70529,1.7298,1.70529,1.7298,2844915.7209025,0
+XOM.US,D,19731228,000000,1.73641,1.76763,1.73641,1.76111,4955322.2041986,0
+XOM.US,D,19731231,000000,1.75498,1.75498,1.74886,1.75498,1370728.128511,0
+XOM.US,D,19740102,000000,1.75498,1.79875,1.75498,1.79875,2989746.6310858,0
+XOM.US,D,19740103,000000,1.8112,1.85448,1.8112,1.8358,8224396.5343769,0
+XOM.US,D,19740104,000000,1.8358,1.84845,1.81732,1.82335,4717395.7712613,0
+XOM.US,D,19740107,000000,1.82335,1.82335,1.79875,1.80467,3062162.600313,0
+XOM.US,D,19740108,000000,1.80467,1.80467,1.77988,1.78601,3465628.288542,0
+XOM.US,D,19740109,000000,1.76111,1.76111,1.71754,1.71754,4774288.9648909,0
+XOM.US,D,19740110,000000,1.70529,1.70529,1.6553,1.67416,4577731.9217151,0
+XOM.US,D,19740111,000000,1.67416,1.68019,1.59947,1.61805,4670835.6706351,0
+XOM.US,D,19740114,000000,1.61805,1.6306,1.58081,1.58693,4794971.6032301,0
+XOM.US,D,19740115,000000,1.59307,1.63673,1.59307,1.62428,2839744.5471823,0
+XOM.US,D,19740116,000000,1.63673,1.68019,1.63673,1.67416,3755291.1371794,0
+XOM.US,D,19740117,000000,1.68019,1.71122,1.68019,1.68652,4469108.4820098,0
+XOM.US,D,19740118,000000,1.68019,1.68019,1.62428,1.62428,3269065.0757414,0
+XOM.US,D,19740121,000000,1.61182,1.61182,1.56836,1.61182,5917426.8382804,0
+XOM.US,D,19740122,000000,1.61182,1.64305,1.59947,1.6306,3434588.9069716,0
+XOM.US,D,19740123,000000,1.6306,1.66171,1.61805,1.6306,4836358.4735945,0
+XOM.US,D,19740124,000000,1.62428,1.62428,1.59307,1.62428,2638017.358557,0
+XOM.US,D,19740125,000000,1.62428,1.62428,1.6057,1.6057,2120750.8872779,0
+XOM.US,D,19740128,000000,1.6057,1.6057,1.58081,1.58081,2306970.7243674,0
+XOM.US,D,19740129,000000,1.58693,1.59947,1.58693,1.59947,3088030.808163,0
+XOM.US,D,19740130,000000,1.62428,1.64305,1.62428,1.63673,2994919.8613475,0
+XOM.US,D,19740131,000000,1.63673,1.64305,1.6057,1.61182,1981099.376981,0
+XOM.US,D,19740201,000000,1.61182,1.61182,1.58693,1.59947,2658701.025167,0
+XOM.US,D,19740204,000000,1.58081,1.58081,1.56836,1.56836,2327652.3344357,0
+XOM.US,D,19740205,000000,1.56836,1.59307,1.56213,1.56213,3320789.1521923,0
+XOM.US,D,19740206,000000,1.56213,1.57468,1.56213,1.56836,2808705.1656121,0
+XOM.US,D,19740207,000000,1.56836,1.58693,1.56836,1.58081,2875949.9611189,0
+XOM.US,D,19740208,000000,1.58081,1.58693,1.56836,1.58081,1350045.4901719,0
+XOM.US,D,19740211,000000,1.58081,1.58081,1.50593,1.51235,2451799.5780091,0
+XOM.US,D,19740212,000000,1.50593,1.50593,1.47481,1.49358,4225993.3947493,0
+XOM.US,D,19740213,000000,1.49358,1.50593,1.49358,1.49358,2410420.9338109,0
+XOM.US,D,19740214,000000,1.49358,1.49358,1.48735,1.49358,1360387.8376122,0
+XOM.US,D,19740215,000000,1.49358,1.54968,1.49358,1.53714,2239723.872319,0
+XOM.US,D,19740219,000000,1.53714,1.58081,1.51235,1.51235,3351829.5620335,0
+XOM.US,D,19740220,000000,1.51235,1.54346,1.50593,1.53083,1639703.1974555,0
+XOM.US,D,19740221,000000,1.53714,1.56213,1.53714,1.55582,1841437.5839762,0
+XOM.US,D,19740222,000000,1.57468,1.59947,1.57468,1.58693,2555249.7874527,0
+XOM.US,D,19740225,000000,1.58081,1.58081,1.56213,1.58081,2037994.627152,0
+XOM.US,D,19740226,000000,1.58081,1.58081,1.54968,1.57468,2974234.1381961,0
+XOM.US,D,19740227,000000,1.57468,1.57468,1.54968,1.55582,3300103.429041,0
+XOM.US,D,19740228,000000,1.55582,1.55582,1.53714,1.55582,1758673.0976842,0
+XOM.US,D,19740301,000000,1.55582,1.56213,1.53714,1.55582,1758673.0976842,0
+XOM.US,D,19740304,000000,1.55582,1.56836,1.54346,1.56836,1396596.3363611,0
+XOM.US,D,19740305,000000,1.58081,1.61805,1.58081,1.61182,5700180.9871407,0
+XOM.US,D,19740306,000000,1.61182,1.62428,1.6057,1.61805,3413897.0141957,0
+XOM.US,D,19740307,000000,1.61805,1.61805,1.6057,1.6057,2477668.8141301,0
+XOM.US,D,19740308,000000,1.6057,1.61805,1.58693,1.61805,2410420.9338109,0
+XOM.US,D,19740311,000000,1.61805,1.64918,1.6057,1.64305,3155268.4057745,0
+XOM.US,D,19740312,000000,1.64305,1.64305,1.61805,1.64305,2348346.2837533,0
+XOM.US,D,19740313,000000,1.64305,1.64305,1.6306,1.63673,1898332.8341474,0
+XOM.US,D,19740314,000000,1.63673,1.6553,1.63673,1.6553,3129408.4240906,0
+XOM.US,D,19740315,000000,1.6553,1.6553,1.63673,1.64305,2120750.8872779,0
+XOM.US,D,19740318,000000,1.63673,1.63673,1.59947,1.59947,2519044.3735161,0
+XOM.US,D,19740319,000000,1.58693,1.58693,1.56836,1.56836,2860432.3268754,0
+XOM.US,D,19740320,000000,1.56836,1.58081,1.56836,1.57468,2420763.2812512,0
+XOM.US,D,19740321,000000,1.57468,1.58081,1.54968,1.54968,2932849.3243732,0
+XOM.US,D,19740322,000000,1.54346,1.54346,1.5247,1.53083,3538041.1729567,0
+XOM.US,D,19740325,000000,1.53083,1.54346,1.51235,1.53714,2596630.4881925,0
+XOM.US,D,19740326,000000,1.53714,1.56213,1.53714,1.54968,2291451.0335822,0
+XOM.US,D,19740327,000000,1.54968,1.55582,1.54346,1.54346,2265592.0801691,0
+XOM.US,D,19740328,000000,1.54346,1.54346,1.5247,1.53083,2420763.2812512,0
+XOM.US,D,19740329,000000,1.53083,1.53083,1.51235,1.51235,2477668.8141301,0
+XOM.US,D,19740401,000000,1.51235,1.51235,1.49358,1.49358,1913853.5532033,0
+XOM.US,D,19740402,000000,1.49358,1.50593,1.48735,1.49358,1919024.7269234,0
+XOM.US,D,19740403,000000,1.49358,1.49358,1.48735,1.49358,1686260.2132693,0
+XOM.US,D,19740404,000000,1.49358,1.50593,1.48735,1.50593,1944889.8499612,0
+XOM.US,D,19740405,000000,1.4997,1.4997,1.48735,1.49358,1505218.7477956,0
+XOM.US,D,19740408,000000,1.49358,1.49358,1.48735,1.49358,1200039.2931852,0
+XOM.US,D,19740409,000000,1.49358,1.50593,1.48735,1.50593,1675910.6679337,0
+XOM.US,D,19740410,000000,1.50593,1.50593,1.48735,1.48735,1453492.614803,0
+XOM.US,D,19740411,000000,1.48151,1.48151,1.46869,1.46869,2037994.627152,0
+XOM.US,D,19740415,000000,1.46869,1.46869,1.46246,1.46246,1489703.1700935,0
+XOM.US,D,19740416,000000,1.46869,1.48151,1.46869,1.48151,1887987.4018946,0
+XOM.US,D,19740417,000000,1.48151,1.51235,1.48151,1.51235,2601810.9163496,0
+XOM.US,D,19740418,000000,1.51235,1.51848,1.51235,1.51235,2094892.9621356,0
+XOM.US,D,19740419,000000,1.50593,1.50593,1.48151,1.48151,1934544.4177086,0
+XOM.US,D,19740422,000000,1.48151,1.48735,1.47481,1.47481,1225901.3314107,0
+XOM.US,D,19740423,000000,1.47481,1.48735,1.46246,1.46246,1887987.4018946,0
+XOM.US,D,19740424,000000,1.46246,1.46869,1.44359,1.45021,2384557.8673146,0
+XOM.US,D,19740425,000000,1.45021,1.45021,1.43756,1.44359,1887987.4018946,0
+XOM.US,D,19740426,000000,1.44359,1.46246,1.44359,1.46246,1800058.9397779,0
+XOM.US,D,19740429,000000,1.45644,1.45644,1.43153,1.43153,2498351.4524692,0
+XOM.US,D,19740430,000000,1.43153,1.44359,1.43153,1.43756,2488013.218112,0
+XOM.US,D,19740501,000000,1.43756,1.53714,1.43756,1.48151,4743251.6398621,0
+XOM.US,D,19740502,000000,1.48151,1.50593,1.48151,1.48735,2441457.2305689,0
+XOM.US,D,19740503,000000,1.48151,1.48151,1.45644,1.46246,2115580.7418286,0
+XOM.US,D,19740506,000000,1.45021,1.45021,1.43756,1.45021,1044861.9224784,0
+XOM.US,D,19740507,000000,1.45021,1.46869,1.44359,1.45021,1650050.6862497,0
+XOM.US,D,19740508,000000,1.45021,1.45644,1.44359,1.45021,1225901.3314107,0
+XOM.US,D,19740509,000000,1.45021,1.47481,1.45021,1.46869,1670738.4659428,0
+XOM.US,D,19740510,000000,1.46869,1.47481,1.44359,1.44359,1722470.7685599,0
+XOM.US,D,19740513,000000,1.44359,1.45021,1.43153,1.43756,2187998.7675971,0
+XOM.US,D,19740514,000000,1.43756,1.44359,1.43756,1.43756,1536252.9880119,0
+XOM.US,D,19740515,000000,1.42541,1.42541,1.40654,1.41276,2819051.6261355,0
+XOM.US,D,19740516,000000,1.40031,1.40031,1.37542,1.38164,3507006.9327403,0
+XOM.US,D,19740517,000000,1.36919,1.36919,1.35032,1.35032,2653532.9362591,0
+XOM.US,D,19740520,000000,1.35032,1.35636,1.30083,1.31298,2425938.5680544,0
+XOM.US,D,19740521,000000,1.31298,1.35032,1.31298,1.35032,3217337.9144781,0
+XOM.US,D,19740522,000000,1.35032,1.38164,1.35032,1.35032,3325970.6086204,0
+XOM.US,D,19740523,000000,1.35032,1.35032,1.32543,1.32543,2922502.8638497,0
+XOM.US,D,19740524,000000,1.33176,1.35636,1.33176,1.35636,2508695.856451,0
+XOM.US,D,19740528,000000,1.35636,1.36317,1.3193,1.3193,2798359.7333593,0
+XOM.US,D,19740529,000000,1.3193,1.33176,1.31298,1.3193,1551768.5657141,0
+XOM.US,D,19740530,000000,1.3193,1.33176,1.31298,1.33176,3072511.1173779,0
+XOM.US,D,19740531,000000,1.33176,1.36317,1.32543,1.35032,2627669.8697628,0
+XOM.US,D,19740603,000000,1.35032,1.40031,1.35032,1.40031,1805228.0569566,0
+XOM.US,D,19740604,000000,1.40031,1.41869,1.39428,1.40654,2963888.7059434,0
+XOM.US,D,19740605,000000,1.40654,1.43756,1.38797,1.41276,2017300.6778344,0
+XOM.US,D,19740606,000000,1.41276,1.45644,1.40654,1.45021,2534564.0643013,0
+XOM.US,D,19740607,000000,1.45021,1.46869,1.44359,1.45021,2012129.5041143,0
+XOM.US,D,19740610,000000,1.45021,1.45644,1.43756,1.45021,1737983.2614496,0
+XOM.US,D,19740611,000000,1.45021,1.45644,1.43756,1.43756,1432798.6654854,0
+XOM.US,D,19740612,000000,1.43756,1.44359,1.41869,1.43756,2182827.593877,0
+XOM.US,D,19740613,000000,1.43756,1.43756,1.40031,1.40031,2115580.7418286,0
+XOM.US,D,19740614,000000,1.39428,1.39428,1.37542,1.38164,2467319.2687943,0
+XOM.US,D,19740617,000000,1.36317,1.36317,1.35032,1.35032,1887987.4018946,0
+XOM.US,D,19740618,000000,1.35032,1.36919,1.33807,1.35032,1800058.9397779,0
+XOM.US,D,19740619,000000,1.35032,1.35636,1.32543,1.33176,1670738.4659428,0
+XOM.US,D,19740620,000000,1.33176,1.33807,1.32543,1.33176,2089715.6187908,0
+XOM.US,D,19740621,000000,1.32543,1.32543,1.3193,1.3193,3905297.3341661,0
+XOM.US,D,19740624,000000,1.3193,1.3193,1.30715,1.30715,2125928.2306228,0
+XOM.US,D,19740625,000000,1.31298,1.33807,1.31298,1.33176,4463932.1669358,0
+XOM.US,D,19740626,000000,1.33176,1.33176,1.3193,1.3193,2219036.0926259,0
+XOM.US,D,19740627,000000,1.3193,1.3193,1.30715,1.31298,1437976.0088302,0
+XOM.US,D,19740628,000000,1.31298,1.3193,1.30715,1.30715,1375904.443585,0
+XOM.US,D,19740701,000000,1.30715,1.3193,1.30715,1.31298,1763850.4410289,0
+XOM.US,D,19740702,000000,1.31298,1.3193,1.30715,1.30715,1960408.5124756,0
+XOM.US,D,19740703,000000,1.30715,1.3193,1.30715,1.31298,2700088.9238022,0
+XOM.US,D,19740705,000000,1.31298,1.31298,1.30715,1.31298,1427629.5483068,0
+XOM.US,D,19740708,000000,1.30083,1.30083,1.27593,1.27593,2332831.7343221,0
+XOM.US,D,19740709,000000,1.27593,1.28828,1.2697,1.27593,2074203.125901,0
+XOM.US,D,19740710,000000,1.27593,1.28215,1.26319,1.26319,1562118.1110498,0
+XOM.US,D,19740711,000000,1.26319,1.27593,1.26319,1.2697,2043166.8291431,0
+XOM.US,D,19740712,000000,1.27593,1.30715,1.27593,1.30715,3010443.6652158,0
+XOM.US,D,19740715,000000,1.30715,1.3193,1.30715,1.31298,1396596.3363611,0
+XOM.US,D,19740716,000000,1.31298,1.3193,1.30715,1.31298,910369.24665234,0
+XOM.US,D,19740717,000000,1.31298,1.33176,1.30083,1.33176,1743157.519982,0
+XOM.US,D,19740718,000000,1.33176,1.35032,1.33176,1.33176,2156958.357756,0
+XOM.US,D,19740719,000000,1.33176,1.33807,1.31298,1.32543,1593150.2947247,0
+XOM.US,D,19740722,000000,1.33807,1.37542,1.33807,1.37542,2110408.5398375,0
+XOM.US,D,19740723,000000,1.39428,1.41276,1.39428,1.41276,2694912.6087282,0
+XOM.US,D,19740724,000000,1.41276,1.44359,1.40031,1.43153,3046641.8812571,0
+XOM.US,D,19740725,000000,1.43153,1.44359,1.43153,1.43153,3501833.7024786,0
+XOM.US,D,19740726,000000,1.43153,1.43153,1.40654,1.40654,2012129.5041143,0
+XOM.US,D,19740729,000000,1.40654,1.41276,1.40031,1.40654,1996612.8981414,0
+XOM.US,D,19740730,000000,1.40654,1.41276,1.39428,1.39428,2146616.0103158,0
+XOM.US,D,19740731,000000,1.39428,1.40654,1.39428,1.39428,1567291.3413115,0
+XOM.US,D,19740801,000000,1.39428,1.41869,1.39428,1.40654,1748334.863327,0
+XOM.US,D,19740802,000000,1.40654,1.42541,1.40654,1.41869,2255246.6479164,0
+XOM.US,D,19740805,000000,1.41869,1.45021,1.41869,1.44359,2374211.4067911,0
+XOM.US,D,19740806,000000,1.44359,1.48735,1.43153,1.43153,4401862.6582322,0
+XOM.US,D,19740807,000000,1.43153,1.46246,1.42541,1.46246,2146616.0103158,0
+XOM.US,D,19740808,000000,1.46246,1.46869,1.42541,1.42541,2705255.9844393,0
+XOM.US,D,19740809,000000,1.42541,1.43153,1.41276,1.41276,1810402.3154891,0
+XOM.US,D,19740812,000000,1.41276,1.41869,1.40031,1.40031,1562118.1110498,0
+XOM.US,D,19740813,000000,1.40031,1.40654,1.38797,1.38797,1779360.8773772,0
+XOM.US,D,19740814,000000,1.38797,1.38797,1.36317,1.36317,1427629.5483068,0
+XOM.US,D,19740815,000000,1.36317,1.36919,1.33807,1.34449,2524219.6603193,0
+XOM.US,D,19740816,000000,1.34449,1.34449,1.3193,1.32543,1370728.128511,0
+XOM.US,D,19740819,000000,1.31298,1.31298,1.28215,1.30083,3196656.3044097,0
+XOM.US,D,19740820,000000,1.30083,1.31298,1.2945,1.31298,2156958.357756,0
+XOM.US,D,19740821,000000,1.31298,1.31298,1.27593,1.27593,1981099.376981,0
+XOM.US,D,19740822,000000,1.27593,1.28215,1.26319,1.2697,3331139.7257989,0
+XOM.US,D,19740823,000000,1.2697,1.2945,1.2697,1.27593,1453492.614803,0
+XOM.US,D,19740826,000000,1.27593,1.28828,1.26319,1.28215,2762155.3476935,0
+XOM.US,D,19740827,000000,1.28215,1.28828,1.2697,1.27593,1505218.7477956,0
+XOM.US,D,19740828,000000,1.27593,1.28828,1.2697,1.2697,1800058.9397779,0
+XOM.US,D,19740829,000000,1.26319,1.26319,1.23236,1.23236,1712124.3080364,0
+XOM.US,D,19740830,000000,1.23839,1.25074,1.23839,1.25074,2374211.4067911,0
+XOM.US,D,19740903,000000,1.25074,1.26319,1.20115,1.20115,2167314.0727165,0
+XOM.US,D,19740904,000000,1.18237,1.18237,1.13899,1.1639,4194963.2676158,0
+XOM.US,D,19740905,000000,1.17012,1.20115,1.17012,1.20115,3150101.3451374,0
+XOM.US,D,19740906,000000,1.20115,1.23839,1.20115,1.22604,2782842.0991157,0
+XOM.US,D,19740909,000000,1.22604,1.22604,1.18237,1.18237,1562118.1110498,0
+XOM.US,D,19740910,000000,1.18237,1.20115,1.17625,1.19492,1463839.0753264,0
+XOM.US,D,19740911,000000,1.19492,1.23839,1.19492,1.19492,2519044.3735161,0
+XOM.US,D,19740912,000000,1.19492,1.21349,1.1887,1.19492,1639703.1974555,0
+XOM.US,D,19740913,000000,1.19492,1.20115,1.1887,1.19492,2032821.3968903,0
+XOM.US,D,19740916,000000,1.19492,1.22604,1.19492,1.21953,2969054.7383097,0
+XOM.US,D,19740917,000000,1.21953,1.24451,1.21953,1.21953,2519044.3735161,0
+XOM.US,D,19740918,000000,1.21953,1.23236,1.20727,1.22604,1489703.1700935,0
+XOM.US,D,19740919,000000,1.23839,1.26319,1.23839,1.25716,2694912.6087282,0
+XOM.US,D,19740920,000000,1.25716,1.26319,1.21349,1.21349,4913940.4751879,0
+XOM.US,D,19740923,000000,1.21349,1.21953,1.18237,1.18237,1753505.0087764,0
+XOM.US,D,19740924,000000,1.1639,1.1639,1.15116,1.15116,1939713.5348872,0
+XOM.US,D,19740925,000000,1.15116,1.17625,1.13899,1.14503,4603591.903399,0
+XOM.US,D,19740926,000000,1.13899,1.13899,1.10788,1.12003,3615627.2876331,0
+XOM.US,D,19740927,000000,1.12003,1.12626,1.10788,1.10788,3217337.9144781,0
+XOM.US,D,19740930,000000,1.10146,1.10146,1.0891,1.09533,3305274.6027612,0
+XOM.US,D,19741001,000000,1.09533,1.09533,1.07024,1.0891,2684564.0916631,0
+XOM.US,D,19741002,000000,1.0891,1.0891,1.03931,1.04554,2694912.6087282,0
+XOM.US,D,19741003,000000,1.04554,1.05167,1.02054,1.02054,2979399.1422916,0
+XOM.US,D,19741004,000000,1.02054,1.05167,1.02054,1.03931,4107021.4379791,0
+XOM.US,D,19741007,000000,1.04554,1.10788,1.04554,1.10788,4205304.5867855,0
+XOM.US,D,19741008,000000,1.10788,1.13258,1.0891,1.12626,3289760.05333,0
+XOM.US,D,19741009,000000,1.12626,1.19492,1.09533,1.1887,5239812.8508451,0
+XOM.US,D,19741010,000000,1.19492,1.24451,1.19492,1.19492,7045048.105697,0
+XOM.US,D,19741011,000000,1.19492,1.23236,1.17625,1.21953,4639799.3738771,0
+XOM.US,D,19741014,000000,1.21953,1.27593,1.21953,1.22604,4458760.9932156,0
+XOM.US,D,19741015,000000,1.22604,1.26319,1.20727,1.22604,4474278.6274592,0
+XOM.US,D,19741016,000000,1.22604,1.22604,1.20727,1.20727,2043166.8291431,0
+XOM.US,D,19741017,000000,1.20727,1.23236,1.19492,1.22604,2229382.5531493,0
+XOM.US,D,19741018,000000,1.23839,1.25716,1.23839,1.25074,2503525.7110017,0
+XOM.US,D,19741021,000000,1.25074,1.27593,1.24451,1.27593,1929367.0743638,0
+XOM.US,D,19741022,000000,1.27593,1.30083,1.27593,1.28215,3894950.8736427,0
+XOM.US,D,19741023,000000,1.27593,1.27593,1.23839,1.24451,3677701.9376907,0
+XOM.US,D,19741024,000000,1.24451,1.24451,1.21349,1.22604,2539733.1814798,0
+XOM.US,D,19741025,000000,1.22604,1.23839,1.21349,1.22604,2384557.8673146,0
+XOM.US,D,19741028,000000,1.22604,1.22604,1.20115,1.22604,1924201.0419975,0
+XOM.US,D,19741029,000000,1.22604,1.28215,1.22604,1.27593,2984574.4290949,0
+XOM.US,D,19741030,000000,1.28215,1.3193,1.28215,1.30083,3801844.0399102,0
+XOM.US,D,19741031,000000,1.30083,1.31298,1.2697,1.27593,4008745.487068,0
+XOM.US,D,19741101,000000,1.27593,1.28828,1.26319,1.28215,3025959.2429179,0
+XOM.US,D,19741104,000000,1.27593,1.27593,1.24451,1.26319,1970750.859916,0
+XOM.US,D,19741105,000000,1.26319,1.28215,1.25074,1.27593,2255246.6479164,0
+XOM.US,D,19741106,000000,1.27593,1.30715,1.27593,1.28215,5803627.0835012,0
+XOM.US,D,19741107,000000,1.28215,1.30083,1.27593,1.28215,3186306.7590741,0
+XOM.US,D,19741108,000000,1.28215,1.28215,1.2697,1.28215,2591463.4275554,0
+XOM.US,D,19741111,000000,1.28215,1.28215,1.2697,1.28215,962097.43618642,0
+XOM.US,D,19741112,000000,1.28215,1.28828,1.2697,1.27593,1774195.8732816,0
+XOM.US,D,19741113,000000,1.26319,1.26319,1.22604,1.22604,3481140.7814317,0
+XOM.US,D,19741114,000000,1.22604,1.24451,1.21953,1.24451,3222512.1730106,0
+XOM.US,D,19741115,000000,1.23839,1.23839,1.20727,1.20727,2348346.2837533,0
+XOM.US,D,19741118,000000,1.20115,1.20115,1.1639,1.1639,2203515.37357,0
+XOM.US,D,19741119,000000,1.15747,1.15747,1.12626,1.13258,2374211.4067911,0
+XOM.US,D,19741120,000000,1.13258,1.13258,1.10146,1.10788,3108718.587856,0
+XOM.US,D,19741121,000000,1.10146,1.10146,1.08278,1.09533,4313931.1113031,0
+XOM.US,D,19741122,000000,1.10146,1.12003,1.10146,1.10788,2306970.7243674,0
+XOM.US,D,19741125,000000,1.10788,1.12626,1.10146,1.11381,2250069.3045715,0
+XOM.US,D,19741126,000000,1.11381,1.14503,1.09533,1.12003,3786321.2643129,0
+XOM.US,D,19741127,000000,1.12626,1.18237,1.12626,1.14503,3579414.6758012,0
+XOM.US,D,19741129,000000,1.14503,1.17625,1.14503,1.17012,1350045.4901719,0
+XOM.US,D,19741202,000000,1.1639,1.1639,1.14503,1.14503,1655224.9447823,0
+XOM.US,D,19741203,000000,1.14503,1.15116,1.13899,1.14503,1748334.863327,0
+XOM.US,D,19741204,000000,1.14503,1.15116,1.13899,1.14503,1686260.2132693,0
+XOM.US,D,19741205,000000,1.14503,1.1639,1.13258,1.13258,3181132.5005415,0
+XOM.US,D,19741206,000000,1.12003,1.12003,1.10146,1.10788,3201825.4215884,0
+XOM.US,D,19741209,000000,1.10788,1.11381,1.08278,1.10788,3698387.6608422,0
+XOM.US,D,19741210,000000,1.10788,1.13899,1.10146,1.13258,3067339.9436577,0
+XOM.US,D,19741211,000000,1.13258,1.17625,1.13258,1.14503,5213951.8408903,0
+XOM.US,D,19741212,000000,1.14503,1.15747,1.13899,1.13899,5058779.6115375,0
+XOM.US,D,19741213,000000,1.14503,1.17012,1.14503,1.1639,3181132.5005415,0
+XOM.US,D,19741216,000000,1.1639,1.1639,1.15116,1.15116,4060471.6200606,0
+XOM.US,D,19741217,000000,1.15116,1.18237,1.15116,1.18237,4194963.2676158,0
+XOM.US,D,19741218,000000,1.18237,1.19492,1.17625,1.17625,3170789.1248304,0
+XOM.US,D,19741219,000000,1.17625,1.17625,1.15116,1.17012,4308750.6831459,0
+XOM.US,D,19741220,000000,1.17012,1.17012,1.15116,1.15116,2534564.0643013,0
+XOM.US,D,19741223,000000,1.15116,1.15116,1.13899,1.13899,2550085.811628,0
+XOM.US,D,19741224,000000,1.13899,1.1639,1.13899,1.1639,1194867.0911943,0
+XOM.US,D,19741226,000000,1.1639,1.18237,1.1639,1.18237,1846609.7859672,0
+XOM.US,D,19741227,000000,1.18237,1.1887,1.17012,1.18237,1598321.4684449,0
+XOM.US,D,19741230,000000,1.18237,1.18237,1.1639,1.17625,2555249.7874527,0
+XOM.US,D,19741231,000000,1.17625,1.20115,1.17625,1.20115,1577632.6604811,0
+XOM.US,D,19750102,000000,1.20727,1.23839,1.20727,1.23236,2063853.5805652,0
+XOM.US,D,19750103,000000,1.23236,1.26319,1.23236,1.25074,2824228.9694803,0
+XOM.US,D,19750106,000000,1.25074,1.26319,1.23236,1.23236,4003572.2568063,0
+XOM.US,D,19750107,000000,1.23236,1.25716,1.22604,1.24451,2400072.4167459,0
+XOM.US,D,19750108,000000,1.24451,1.25074,1.23839,1.23839,2653532.9362591,0
+XOM.US,D,19750109,000000,1.23839,1.25074,1.21953,1.25074,2177654.3636153,0
+XOM.US,D,19750110,000000,1.26319,1.28215,1.26319,1.28215,5560526.3920314,0
+XOM.US,D,19750113,000000,1.28215,1.30083,1.27593,1.27593,2803535.0201627,0
+XOM.US,D,19750114,000000,1.27593,1.28828,1.2697,1.28215,2601810.9163496,0
+XOM.US,D,19750115,000000,1.28215,1.28828,1.2697,1.28828,2125928.2306228,0
+XOM.US,D,19750116,000000,1.28828,1.28828,1.2697,1.27593,2503525.7110017,0
+XOM.US,D,19750117,000000,1.27593,1.27593,1.24451,1.25074,1737983.2614496,0
+XOM.US,D,19750120,000000,1.25074,1.26319,1.23839,1.26319,1727639.8857385,0
+XOM.US,D,19750121,000000,1.26319,1.27593,1.25074,1.25716,2974234.1381961,0
+XOM.US,D,19750122,000000,1.25716,1.2697,1.23839,1.2697,1758673.0976842,0
+XOM.US,D,19750123,000000,1.2697,1.2945,1.2697,1.28215,4117374.0681272,0
+XOM.US,D,19750124,000000,1.28215,1.30715,1.28215,1.2945,4541523.4229661,0
+XOM.US,D,19750127,000000,1.3193,1.35636,1.3193,1.34449,7826109.2177634,0
+XOM.US,D,19750128,000000,1.35032,1.36919,1.35032,1.35032,8198537.5809639,0
+XOM.US,D,19750129,000000,1.35032,1.38797,1.34449,1.37542,4950155.1435614,0
+XOM.US,D,19750130,000000,1.37542,1.39428,1.35032,1.35032,6382955.8655885,0
+XOM.US,D,19750131,000000,1.35032,1.36919,1.33807,1.36317,3931159.3723917,0
+XOM.US,D,19750203,000000,1.36317,1.38797,1.36317,1.38164,3336311.9277899,0
+XOM.US,D,19750204,000000,1.38164,1.41276,1.36317,1.41276,5017396.8542561,0
+XOM.US,D,19750205,000000,1.38797,1.38797,1.36317,1.37542,4753593.9873025,0
+XOM.US,D,19750206,000000,1.37542,1.38797,1.36317,1.36317,6010532.6437419,0
+XOM.US,D,19750207,000000,1.36317,1.36919,1.34449,1.36317,2539733.1814798,0
+XOM.US,D,19750210,000000,1.36317,1.36919,1.35032,1.36317,2369039.2048002,0
+XOM.US,D,19750211,000000,1.36317,1.36919,1.34449,1.35636,2736295.3660097,0
+XOM.US,D,19750212,000000,1.35636,1.35636,1.33176,1.35032,7158848.888747,0
+XOM.US,D,19750213,000000,1.35032,1.37542,1.35032,1.37542,7189881.0724219,0
+XOM.US,D,19750214,000000,1.37542,1.37542,1.36317,1.36919,3160443.6925778,0
+XOM.US,D,19750218,000000,1.36919,1.39428,1.36919,1.38164,3419070.2444574,0
+XOM.US,D,19750219,000000,1.38164,1.40654,1.36919,1.40031,2524219.6603193,0
+XOM.US,D,19750220,000000,1.41869,1.45021,1.41869,1.45021,3910465.4230739,0
+XOM.US,D,19750221,000000,1.45021,1.45644,1.43756,1.43756,3869090.8919587,0
+XOM.US,D,19750224,000000,1.43153,1.43153,1.41869,1.41869,2793191.6444516,0
+XOM.US,D,19750225,000000,1.41869,1.42541,1.40654,1.41276,3429418.7615223,0
+XOM.US,D,19750226,000000,1.41276,1.43756,1.40654,1.43153,3103547.4141359,0
+XOM.US,D,19750227,000000,1.43153,1.45021,1.43153,1.43153,2467319.2687943,0
+XOM.US,D,19750228,000000,1.43153,1.45021,1.43153,1.44359,1769025.7278323,0
+XOM.US,D,19750303,000000,1.44359,1.45021,1.43756,1.45021,3781152.1471342,0
+XOM.US,D,19750304,000000,1.45644,1.48151,1.45644,1.45644,3750116.878647,0
+XOM.US,D,19750305,000000,1.45644,1.46869,1.40031,1.40031,3362172.9377446,0
+XOM.US,D,19750306,000000,1.40031,1.41869,1.38797,1.41276,2519044.3735161,0
+XOM.US,D,19750307,000000,1.41276,1.42541,1.40031,1.41869,2772497.6951339,0
+XOM.US,D,19750310,000000,1.41869,1.43756,1.41869,1.43153,2322483.2172571,0
+XOM.US,D,19750311,000000,1.43756,1.45644,1.43756,1.44359,2596630.4881925,0
+XOM.US,D,19750312,000000,1.44359,1.44359,1.43153,1.43153,2141442.7800541,0
+XOM.US,D,19750313,000000,1.42541,1.42541,1.40654,1.41276,1877644.0261835,0
+XOM.US,D,19750314,000000,1.41276,1.44359,1.40654,1.41869,3248378.3243193,0
+XOM.US,D,19750317,000000,1.41869,1.41869,1.40654,1.40654,2229382.5531493,0
+XOM.US,D,19750318,000000,1.40654,1.40654,1.35636,1.35636,3915643.7946895,0
+XOM.US,D,19750319,000000,1.35636,1.35636,1.3193,1.33807,5260513.9980582,0
+XOM.US,D,19750320,000000,1.33807,1.38164,1.33807,1.35636,2565594.1914346,0
+XOM.US,D,19750321,000000,1.35636,1.36919,1.35032,1.35636,1437976.0088302,0
+XOM.US,D,19750324,000000,1.33807,1.33807,1.31298,1.3193,4008745.487068,0
+XOM.US,D,19750325,000000,1.3193,1.34449,1.30083,1.33176,3553557.7789296,0
+XOM.US,D,19750326,000000,1.33807,1.37542,1.33807,1.37542,2069034.0087224,0
+XOM.US,D,19750327,000000,1.37542,1.39428,1.36919,1.36919,1805228.0569566,0
+XOM.US,D,19750331,000000,1.37542,1.38797,1.37542,1.37542,1872468.7393804,0
+XOM.US,D,19750401,000000,1.37542,1.39428,1.37542,1.37542,5172577.3097752,0
+XOM.US,D,19750402,000000,1.37542,1.38797,1.36317,1.36919,1650050.6862497,0
+XOM.US,D,19750403,000000,1.36317,1.36317,1.33176,1.33807,1913853.5532033,0
+XOM.US,D,19750404,000000,1.33176,1.33176,1.31298,1.3193,2069034.0087224,0
+XOM.US,D,19750407,000000,1.3193,1.32543,1.30715,1.31298,3072511.1173779,0
+XOM.US,D,19750408,000000,1.31298,1.33807,1.31298,1.33176,1753505.0087764,0
+XOM.US,D,19750409,000000,1.33176,1.37542,1.33176,1.36919,2410420.9338109,0
+XOM.US,D,19750410,000000,1.36919,1.38797,1.36919,1.37542,2022475.9646378,0
+XOM.US,D,19750411,000000,1.37542,1.39428,1.37542,1.39428,1619017.474304,0
+XOM.US,D,19750414,000000,1.41276,1.43153,1.41276,1.41869,2824228.9694803,0
+XOM.US,D,19750415,000000,1.42541,1.46869,1.42541,1.45021,3594943.6210232,0
+XOM.US,D,19750416,000000,1.45021,1.45021,1.42541,1.43153,2193174.0544005,0
+XOM.US,D,19750417,000000,1.44359,1.46246,1.44359,1.45644,3889779.6999225,0
+XOM.US,D,19750418,000000,1.45644,1.46246,1.43153,1.45021,3005264.2653294,0
+XOM.US,D,19750421,000000,1.45021,1.45644,1.43756,1.44359,1308655.534995,0
+XOM.US,D,19750422,000000,1.45021,1.46869,1.45021,1.46246,2725950.9620277,0
+XOM.US,D,19750423,000000,1.46246,1.46869,1.45021,1.46246,2617321.3526979,0
+XOM.US,D,19750424,000000,1.46246,1.48735,1.45644,1.47481,2989746.6310858,0
+XOM.US,D,19750425,000000,1.48151,1.49358,1.48151,1.48735,3419070.2444574,0
+XOM.US,D,19750428,000000,1.48735,1.49358,1.48735,1.48735,1619017.474304,0
+XOM.US,D,19750429,000000,1.48735,1.49358,1.48151,1.48151,1934544.4177086,0
+XOM.US,D,19750430,000000,1.48151,1.50593,1.48151,1.50593,2006959.358665,0
+XOM.US,D,19750501,000000,1.50593,1.56213,1.50593,1.55582,3925983.0573175,0
+XOM.US,D,19750502,000000,1.56836,1.58081,1.56836,1.58081,3791500.6641991,0
+XOM.US,D,19750505,000000,1.58081,1.61182,1.57468,1.6057,3041473.7923492,0
+XOM.US,D,19750506,000000,1.59947,1.59947,1.53083,1.53083,4272548.3540216,0
+XOM.US,D,19750507,000000,1.53083,1.54346,1.50593,1.53083,4820837.7545386,0
+XOM.US,D,19750508,000000,1.53083,1.53714,1.5247,1.5247,2389726.9844932,0
+XOM.US,D,19750509,000000,1.5247,1.54346,1.5247,1.53083,3424244.5029898,0
+XOM.US,D,19750512,000000,1.53083,1.54346,1.53083,1.53714,1536252.9880119,0
+XOM.US,D,19750513,000000,1.53714,1.56213,1.5247,1.54968,2881120.1065683,0
+XOM.US,D,19750514,000000,1.54968,1.56836,1.54346,1.54968,3543215.4314892,0
+XOM.US,D,19750515,000000,1.54968,1.57468,1.54346,1.54346,3475971.6642531,0
+XOM.US,D,19750516,000000,1.53714,1.53714,1.5247,1.53714,1929367.0743638,0
+XOM.US,D,19750519,000000,1.53083,1.53083,1.51235,1.5247,2363872.1441631,0
+XOM.US,D,19750520,000000,1.5247,1.53083,1.51235,1.51235,2012129.5041143,0
+XOM.US,D,19750521,000000,1.51235,1.51235,1.48735,1.48735,2555249.7874527,0
+XOM.US,D,19750522,000000,1.48735,1.51235,1.48735,1.50593,1955232.1974016,0
+XOM.US,D,19750523,000000,1.51235,1.5247,1.51235,1.5247,1686260.2132693,0
+XOM.US,D,19750527,000000,1.53083,1.54968,1.53083,1.54968,1882820.3412576,0
+XOM.US,D,19750528,000000,1.54968,1.58081,1.54968,1.56213,2715602.4449627,0
+XOM.US,D,19750529,000000,1.56213,1.59307,1.55582,1.58693,2731120.0792063,0
+XOM.US,D,19750530,000000,1.61182,1.63673,1.61182,1.6306,5581212.1151829,0
+XOM.US,D,19750602,000000,1.64305,1.66794,1.64305,1.66171,6176054.4184307,0
+XOM.US,D,19750603,000000,1.6553,1.6553,1.6306,1.63673,3651838.8711945,0
+XOM.US,D,19750604,000000,1.63673,1.64305,1.61182,1.61182,3600112.7382019,0
+XOM.US,D,19750605,000000,1.61182,1.6306,1.58693,1.62428,4639799.3738771,0
+XOM.US,D,19750606,000000,1.6306,1.64305,1.6306,1.63673,3734599.2444034,0
+XOM.US,D,19750609,000000,1.63673,1.64918,1.62428,1.62428,3357002.7922952,0
+XOM.US,D,19750610,000000,1.62428,1.64305,1.59947,1.64305,3936332.6026534,0
+XOM.US,D,19750611,000000,1.6553,1.67416,1.6553,1.66171,3817361.6741538,0
+XOM.US,D,19750612,000000,1.66171,1.68652,1.66171,1.66794,4107021.4379791,0
+XOM.US,D,19750613,000000,1.66794,1.69897,1.66794,1.69897,3041473.7923492,0
+XOM.US,D,19750616,000000,1.70529,1.71754,1.70529,1.71122,5012222.5957236,0
+XOM.US,D,19750617,000000,1.71122,1.71754,1.66794,1.68019,5063947.7004453,0
+XOM.US,D,19750618,000000,1.67416,1.67416,1.64305,1.6553,3739770.4181235,0
+XOM.US,D,19750619,000000,1.6553,1.69294,1.64305,1.68652,4169100.2011197,0
+XOM.US,D,19750620,000000,1.68652,1.70529,1.68652,1.69294,3351829.5620335,0
+XOM.US,D,19750623,000000,1.69294,1.69897,1.67416,1.69897,2467319.2687943,0
+XOM.US,D,19750624,000000,1.69897,1.71754,1.69897,1.69897,3517350.3084514,0
+XOM.US,D,19750625,000000,1.69897,1.70529,1.69294,1.69897,2689741.435008,0
+XOM.US,D,19750626,000000,1.69897,1.71754,1.69897,1.71122,2896642.8821658,0
+XOM.US,D,19750627,000000,1.71122,1.71754,1.70529,1.71122,3046641.8812571,0
+XOM.US,D,19750630,000000,1.71122,1.72396,1.71122,1.72396,2001789.2132155,0
+XOM.US,D,19750701,000000,1.71754,1.71754,1.69897,1.71122,5327754.680482,0
+XOM.US,D,19750702,000000,1.71122,1.71122,1.69897,1.71122,1882820.3412576,0
+XOM.US,D,19750703,000000,1.71122,1.71122,1.69897,1.71122,8100256.4886988,0
+XOM.US,D,19750707,000000,1.70529,1.70529,1.68652,1.68652,1970750.859916,0
+XOM.US,D,19750708,000000,1.67416,1.67416,1.66794,1.67416,2100068.2489388,0
+XOM.US,D,19750709,000000,1.67416,1.68019,1.66171,1.68019,4200132.3847945,0
+XOM.US,D,19750710,000000,1.68019,1.69294,1.68019,1.68019,2369039.2048002,0
+XOM.US,D,19750711,000000,1.68652,1.71122,1.68652,1.69897,3667353.4206256,0
+XOM.US,D,19750714,000000,1.70529,1.71122,1.70529,1.71122,3139756.9411556,0
+XOM.US,D,19750715,000000,1.71122,1.71754,1.69897,1.69897,3713907.3516273,0
+XOM.US,D,19750716,000000,1.69897,1.71122,1.66794,1.67416,4303581.5659673,0
+XOM.US,D,19750717,000000,1.67416,1.67416,1.6553,1.66171,2943190.6435427,0
+XOM.US,D,19750718,000000,1.66171,1.66171,1.64918,1.6553,2265592.0801691,0
+XOM.US,D,19750721,000000,1.6553,1.66794,1.64305,1.6553,2844915.7209025,0
+XOM.US,D,19750722,000000,1.63673,1.63673,1.62428,1.6306,3470794.3209083,0
+XOM.US,D,19750723,000000,1.6306,1.63673,1.6306,1.63673,2606971.8073621,0
+XOM.US,D,19750724,000000,1.63673,1.64305,1.61805,1.6306,2260415.7650949,0
+XOM.US,D,19750725,000000,1.6306,1.63673,1.61805,1.62428,2187998.7675971,0
+XOM.US,D,19750728,000000,1.62428,1.63673,1.61805,1.62428,1562118.1110498,0
+XOM.US,D,19750729,000000,1.62428,1.64305,1.62428,1.6306,2312136.7567337,0
+XOM.US,D,19750730,000000,1.6306,1.63673,1.62428,1.6306,2001789.2132155,0
+XOM.US,D,19750731,000000,1.6306,1.64305,1.61805,1.61805,2213861.8340934,0
+XOM.US,D,19750801,000000,1.61805,1.63673,1.61182,1.63673,1841437.5839762,0
+XOM.US,D,19750804,000000,1.6306,1.6306,1.61182,1.61805,1650050.6862497,0
+XOM.US,D,19750805,000000,1.61805,1.6306,1.61805,1.61805,1556941.7959758,0
+XOM.US,D,19750806,000000,1.61805,1.61805,1.59947,1.6057,2472492.4990561,0
+XOM.US,D,19750807,000000,1.6057,1.61805,1.6057,1.61182,1505218.7477956,0
+XOM.US,D,19750808,000000,1.61182,1.61805,1.59947,1.59947,1489703.1700935,0
+XOM.US,D,19750811,000000,1.59947,1.59947,1.58693,1.59947,3620803.6027072,0
+XOM.US,D,19750812,000000,1.59947,1.63673,1.59947,1.6306,2317314.1000785,0
+XOM.US,D,19750813,000000,1.6306,1.63673,1.61805,1.62428,1334521.6863037,0
+XOM.US,D,19750814,000000,1.62428,1.62428,1.59947,1.59947,3269065.0757414,0
+XOM.US,D,19750815,000000,1.59947,1.6057,1.59947,1.6057,1546599.4485355,0
+XOM.US,D,19750818,000000,1.6057,1.61805,1.6057,1.6057,1825916.8649203,0
+XOM.US,D,19750819,000000,1.6057,1.61805,1.6057,1.61805,1587976.0361922,0
+XOM.US,D,19750820,000000,1.61182,1.61182,1.58081,1.58081,3693216.487122,0
+XOM.US,D,19750821,000000,1.58081,1.59307,1.57468,1.58693,3124238.2786412,0
+XOM.US,D,19750822,000000,1.58693,1.59307,1.58081,1.58081,1624186.5914827,0
+XOM.US,D,19750825,000000,1.58081,1.59307,1.58081,1.58693,1670738.4659428,0
+XOM.US,D,19750826,000000,1.58693,1.59307,1.58081,1.58081,1841437.5839762,0
+XOM.US,D,19750827,000000,1.58081,1.58081,1.56836,1.57468,3367346.1680063,0
+XOM.US,D,19750828,000000,1.57468,1.6057,1.56836,1.6057,4075996.4521996,0
+XOM.US,D,19750829,000000,1.61182,1.62428,1.61182,1.61805,1629358.7934736,0
+XOM.US,D,19750902,000000,1.61805,1.6306,1.61182,1.61182,1231067.363777,0
+XOM.US,D,19750903,000000,1.61182,1.61182,1.6057,1.6057,2105241.4792005,0
+XOM.US,D,19750904,000000,1.6057,1.61182,1.59947,1.59947,1831098.3213481,0
+XOM.US,D,19750905,000000,1.59947,1.61182,1.59947,1.6057,1706945.9364208,0
+XOM.US,D,19750908,000000,1.6057,1.61182,1.6057,1.61182,1644879.5125295,0
+XOM.US,D,19750909,000000,1.61182,1.6306,1.6057,1.6057,2265592.0801691,0
+XOM.US,D,19750910,000000,1.6057,1.61805,1.59307,1.61805,1903507.0926799,0
+XOM.US,D,19750911,000000,1.61805,1.61805,1.6057,1.6057,1613840.1309592,0
+XOM.US,D,19750912,000000,1.6057,1.61805,1.6057,1.6057,1856954.189949,0
+XOM.US,D,19750915,000000,1.6057,1.6057,1.59947,1.59947,1189692.8326619,0
+XOM.US,D,19750916,000000,1.59947,1.61182,1.59947,1.59947,1489703.1700935,0
+XOM.US,D,19750917,000000,1.59947,1.6057,1.59947,1.6057,1174172.1136058,0
+XOM.US,D,19750918,000000,1.6057,1.63673,1.6057,1.6306,2974234.1381961,0
+XOM.US,D,19750919,000000,1.6553,1.67416,1.6553,1.66794,4831184.2150621,0
+XOM.US,D,19750922,000000,1.66794,1.67416,1.66171,1.66171,1800058.9397779,0
+XOM.US,D,19750923,000000,1.66171,1.70529,1.6553,1.70529,2612151.2072485,0
+XOM.US,D,19750924,000000,1.71122,1.7298,1.71122,1.71122,4339793.1495285,0
+XOM.US,D,19750925,000000,1.71122,1.71122,1.68019,1.68652,2844915.7209025,0
+XOM.US,D,19750926,000000,1.68652,1.69294,1.68019,1.69294,2762155.3476935,0
+XOM.US,D,19750929,000000,1.68652,1.68652,1.64305,1.64918,1567291.3413115,0
+XOM.US,D,19750930,000000,1.64918,1.6553,1.6306,1.6306,1706945.9364208,0
+XOM.US,D,19751001,000000,1.6306,1.64305,1.61805,1.61805,1913853.5532033,0
+XOM.US,D,19751002,000000,1.62428,1.64305,1.62428,1.63673,2788019.4424606,0
+XOM.US,D,19751003,000000,1.63673,1.68652,1.63673,1.68019,2772497.6951339,0
+XOM.US,D,19751006,000000,1.68652,1.69897,1.68652,1.68652,2332831.7343221,0
+XOM.US,D,19751007,000000,1.68652,1.69897,1.68019,1.69897,2338002.9080421,0
+XOM.US,D,19751008,000000,1.69897,1.72396,1.68652,1.71754,2622485.3285226,0
+XOM.US,D,19751009,000000,1.71754,1.73641,1.71754,1.72396,3698387.6608422,0
+XOM.US,D,19751010,000000,1.71754,1.71754,1.68652,1.69897,2405246.6752783,0
+XOM.US,D,19751013,000000,1.69897,1.71754,1.69294,1.71754,2374211.4067911,0
+XOM.US,D,19751014,000000,1.72396,1.74886,1.72396,1.72396,5343269.2299132,0
+XOM.US,D,19751015,000000,1.72396,1.7298,1.71754,1.7298,2906985.2296061,0
+XOM.US,D,19751016,000000,1.73641,1.74886,1.73641,1.73641,5084639.5932214,0
+XOM.US,D,19751017,000000,1.7298,1.7298,1.71122,1.71122,2306970.7243674,0
+XOM.US,D,19751020,000000,1.71122,1.71754,1.69897,1.71754,2317314.1000785,0
+XOM.US,D,19751021,000000,1.7298,1.74886,1.7298,1.7298,3413897.0141957,0
+XOM.US,D,19751022,000000,1.7298,1.73641,1.70529,1.71122,3377693.6568005,0
+XOM.US,D,19751023,000000,1.71122,1.7298,1.69897,1.71754,3134583.7108939,0
+XOM.US,D,19751024,000000,1.71754,1.71754,1.67416,1.68019,6553651.8988096,0
+XOM.US,D,19751027,000000,1.68019,1.68019,1.64305,1.6553,4877742.2591467,0
+XOM.US,D,19751028,000000,1.66794,1.69294,1.66794,1.68019,5953634.3087586,0
+XOM.US,D,19751029,000000,1.68019,1.68019,1.66794,1.67416,2793191.6444516,0
+XOM.US,D,19751030,000000,1.67416,1.68019,1.66794,1.66794,2498351.4524692,0
+XOM.US,D,19751031,000000,1.66794,1.68019,1.66171,1.66171,1898332.8341474,0
+XOM.US,D,19751103,000000,1.66171,1.66794,1.64918,1.6553,1515564.1800483,0
+XOM.US,D,19751104,000000,1.6553,1.66794,1.64305,1.6553,2219036.0926259,0
+XOM.US,D,19751105,000000,1.64918,1.64918,1.6306,1.6306,3056990.398322,0
+XOM.US,D,19751106,000000,1.6306,1.63673,1.59947,1.6306,3724251.7556092,0
+XOM.US,D,19751107,000000,1.6306,1.63673,1.59947,1.61182,2306970.7243674,0
+XOM.US,D,19751110,000000,1.61182,1.61805,1.58693,1.61805,2865606.5854078,0
+XOM.US,D,19751111,000000,1.61805,1.6306,1.61805,1.62428,3243198.9244328,0
+XOM.US,D,19751112,000000,1.6306,1.64918,1.6306,1.64918,3124238.2786412,0
+XOM.US,D,19751113,000000,1.64918,1.67416,1.64305,1.64305,5379480.8134745,0
+XOM.US,D,19751114,000000,1.64305,1.64918,1.63673,1.64305,2782842.0991157,0
+XOM.US,D,19751117,000000,1.64305,1.64305,1.63673,1.64305,3538041.1729567,0
+XOM.US,D,19751118,000000,1.64918,1.66171,1.64918,1.64918,4929459.1377023,0
+XOM.US,D,19751119,000000,1.64918,1.64918,1.6306,1.6306,2948366.9586167,0
+XOM.US,D,19751120,000000,1.6306,1.63673,1.59947,1.59947,3889779.6999225,0
+XOM.US,D,19751121,000000,1.59947,1.59947,1.56836,1.57468,6553651.8988096,0
+XOM.US,D,19751124,000000,1.57468,1.58081,1.56213,1.58081,3641488.297588,0
+XOM.US,D,19751125,000000,1.58693,1.6057,1.58693,1.59947,3605282.8836513,0
+XOM.US,D,19751126,000000,1.59947,1.61182,1.59947,1.6057,3088030.808163,0
+XOM.US,D,19751128,000000,1.6057,1.61182,1.59947,1.59947,2193174.0544005,0
+XOM.US,D,19751201,000000,1.59947,1.6057,1.59307,1.59307,2213861.8340934,0
+XOM.US,D,19751202,000000,1.58693,1.58693,1.58081,1.58693,3331139.7257989,0
+XOM.US,D,19751203,000000,1.57468,1.57468,1.54968,1.55582,4107021.4379791,0
+XOM.US,D,19751204,000000,1.55582,1.56836,1.54968,1.56836,2824228.9694803,0
+XOM.US,D,19751205,000000,1.56836,1.57468,1.56213,1.56213,2772497.6951339,0
+XOM.US,D,19751208,000000,1.56213,1.57468,1.55582,1.56836,2379380.5239698,0
+XOM.US,D,19751209,000000,1.56836,1.58693,1.56213,1.58693,4024261.0647701,0
+XOM.US,D,19751210,000000,1.58693,1.6057,1.58081,1.6057,2462145.0102619,0
+XOM.US,D,19751211,000000,1.6057,1.61182,1.59947,1.6057,1919024.7269234,0
+XOM.US,D,19751212,000000,1.6057,1.6057,1.59947,1.6057,2741461.3983759,0
+XOM.US,D,19751215,000000,1.6057,1.61805,1.6057,1.6057,2105241.4792005,0
+XOM.US,D,19751216,000000,1.61805,1.63673,1.61805,1.6306,3879431.1828575,0
+XOM.US,D,19751217,000000,1.6306,1.64305,1.62428,1.6306,3843222.6841086,0
+XOM.US,D,19751218,000000,1.6306,1.63673,1.62428,1.63673,2467319.2687943,0
+XOM.US,D,19751219,000000,1.63673,1.63673,1.6306,1.6306,2369039.2048002,0
+XOM.US,D,19751222,000000,1.6306,1.6306,1.61805,1.61805,2213861.8340934,0
+XOM.US,D,19751223,000000,1.61805,1.61805,1.6057,1.61805,4039779.7272845,0
+XOM.US,D,19751224,000000,1.62428,1.63673,1.62428,1.63673,1401767.5100813,0
+XOM.US,D,19751226,000000,1.63673,1.64918,1.6306,1.64918,1050032.0679279,0
+XOM.US,D,19751229,000000,1.64918,1.66171,1.64305,1.66171,1846609.7859672,0
+XOM.US,D,19751230,000000,1.66171,1.67416,1.6553,1.6553,2643183.3909233,0
+XOM.US,D,19751231,000000,1.6553,1.6553,1.64918,1.6553,1360387.8376122,0
+XOM.US,D,19760102,000000,1.6553,1.68019,1.6553,1.67416,1800058.9397779,0
+XOM.US,D,19760105,000000,1.68019,1.71122,1.68019,1.71122,2519044.3735161,0
+XOM.US,D,19760106,000000,1.71122,1.71754,1.70529,1.71122,3320789.1521923,0
+XOM.US,D,19760107,000000,1.71122,1.7298,1.69897,1.71122,6253641.5613779,0
+XOM.US,D,19760108,000000,1.71122,1.71754,1.69897,1.71122,4438071.1569811,0
+XOM.US,D,19760109,000000,1.71122,1.72396,1.69897,1.71122,9388226.3005425,0
+XOM.US,D,19760112,000000,1.71122,1.71754,1.70529,1.71754,3972530.8186945,0
+XOM.US,D,19760113,000000,1.71754,1.7298,1.69897,1.69897,6279503.5996035,0
+XOM.US,D,19760114,000000,1.69897,1.69897,1.68652,1.69897,4846699.7927641,0
+XOM.US,D,19760115,000000,1.69897,1.70529,1.68652,1.69294,4494968.4636937,0
+XOM.US,D,19760116,000000,1.69294,1.69294,1.68019,1.68652,3103547.4141359,0
+XOM.US,D,19760119,000000,1.68652,1.72396,1.68652,1.71754,4044957.0706293,0
+XOM.US,D,19760120,000000,1.71754,1.72396,1.69897,1.71754,4619109.5376426,0
+XOM.US,D,19760121,000000,1.71754,1.71754,1.70529,1.71122,5777769.1583588,0
+XOM.US,D,19760122,000000,1.71122,1.71122,1.69294,1.69294,3429418.7615223,0
+XOM.US,D,19760123,000000,1.69897,1.71122,1.69897,1.69897,2772497.6951339,0
+XOM.US,D,19760126,000000,1.69897,1.72396,1.69897,1.69897,5332927.9107437,0
+XOM.US,D,19760127,000000,1.69897,1.71754,1.69897,1.71122,6124330.3419797,0
+XOM.US,D,19760128,000000,1.71122,1.72396,1.70529,1.71122,4241516.1703467,0
+XOM.US,D,19760129,000000,1.71122,1.71754,1.70529,1.71122,4655319.0646623,0
+XOM.US,D,19760130,000000,1.71122,1.71754,1.69294,1.69294,5291542.0686499,0
+XOM.US,D,19760202,000000,1.69294,1.71122,1.68652,1.69897,3750116.878647,0
+XOM.US,D,19760203,000000,1.70529,1.71754,1.70529,1.71122,6408826.1299801,0
+XOM.US,D,19760204,000000,1.71122,1.71122,1.69294,1.71122,8751998.155201,0
+XOM.US,D,19760205,000000,1.71122,1.7298,1.69897,1.70529,6031223.5082473,0
+XOM.US,D,19760206,000000,1.69897,1.69897,1.68652,1.69897,6232950.6968726,0
+XOM.US,D,19760209,000000,1.69294,1.69294,1.66171,1.66794,5276024.4344063,0
+XOM.US,D,19760210,000000,1.66794,1.67416,1.64305,1.6553,6041567.9122292,0
+XOM.US,D,19760211,000000,1.6553,1.66794,1.64305,1.64918,4582900.0106228,0
+XOM.US,D,19760212,000000,1.64918,1.6553,1.64305,1.64305,5322580.4219495,0
+XOM.US,D,19760213,000000,1.64305,1.64918,1.62428,1.63673,5219131.2407767,0
+XOM.US,D,19760217,000000,1.61805,1.61805,1.58693,1.59947,5022565.9714347,0
+XOM.US,D,19760218,000000,1.59947,1.6306,1.59307,1.62428,5332927.9107437,0
+XOM.US,D,19760219,000000,1.63673,1.6553,1.63673,1.64918,4929459.1377023,0
+XOM.US,D,19760220,000000,1.64918,1.66171,1.63673,1.6553,4081160.4280244,0
+XOM.US,D,19760223,000000,1.6553,1.67416,1.64305,1.66794,3015608.6693114,0
+XOM.US,D,19760224,000000,1.66794,1.68019,1.6553,1.66171,3931159.3723917,0
+XOM.US,D,19760225,000000,1.66171,1.66171,1.64305,1.6553,3905297.3341661,0
+XOM.US,D,19760226,000000,1.6553,1.66171,1.6306,1.63673,6615725.5205963,0
+XOM.US,D,19760227,000000,1.63673,1.63673,1.62428,1.62428,3543215.4314892,0
+XOM.US,D,19760301,000000,1.62428,1.64918,1.62428,1.64305,4381172.8219975,0
+XOM.US,D,19760302,000000,1.64305,1.6553,1.64305,1.6553,5824321.0328188,0
+XOM.US,D,19760303,000000,1.6553,1.66171,1.64305,1.6553,3569076.4414439,0
+XOM.US,D,19760304,000000,1.6553,1.66171,1.63673,1.63673,2172481.1333535,0
+XOM.US,D,19760305,000000,1.63673,1.6553,1.61182,1.6306,3331139.7257989,0
+XOM.US,D,19760308,000000,1.6306,1.63673,1.62428,1.63673,3481140.7814317,0
+XOM.US,D,19760309,000000,1.63673,1.64918,1.62428,1.62428,3119064.0201087,0
+XOM.US,D,19760310,000000,1.62428,1.64305,1.6057,1.64305,4650145.8344005,0
+XOM.US,D,19760311,000000,1.64305,1.66171,1.63673,1.66171,3817361.6741538,0
+XOM.US,D,19760312,000000,1.66171,1.66171,1.63673,1.63673,3869090.8919587,0
+XOM.US,D,19760315,000000,1.63673,1.63673,1.61805,1.62428,3946673.9218228,0
+XOM.US,D,19760316,000000,1.62428,1.64918,1.62428,1.64918,3817361.6741538,0
+XOM.US,D,19760317,000000,1.64918,1.66171,1.64305,1.64918,3894950.8736427,0
+XOM.US,D,19760318,000000,1.64918,1.66171,1.64305,1.6553,5100159.2840065,0
+XOM.US,D,19760319,000000,1.6553,1.66171,1.64918,1.6553,2451799.5780091,0
+XOM.US,D,19760322,000000,1.66171,1.67416,1.66171,1.67416,3817361.6741538,0
+XOM.US,D,19760323,000000,1.67416,1.71122,1.66794,1.70529,5782940.3320789,0
+XOM.US,D,19760324,000000,1.73641,1.75498,1.73641,1.74886,9770995.9829124,0
+XOM.US,D,19760325,000000,1.74886,1.77376,1.74886,1.74886,8420951.5210114,0
+XOM.US,D,19760326,000000,1.74886,1.76763,1.7298,1.73641,5974327.2298054,0
+XOM.US,D,19760329,000000,1.73641,1.73641,1.71754,1.7298,4107021.4379791,0
+XOM.US,D,19760330,000000,1.7298,1.73641,1.70529,1.71754,4407037.9450354,0
+XOM.US,D,19760331,000000,1.71754,1.74886,1.71754,1.74886,4753593.9873025,0
+XOM.US,D,19760401,000000,1.74886,1.76111,1.73641,1.74886,7536440.1995013,0
+XOM.US,D,19760402,000000,1.74886,1.74886,1.7298,1.74263,4624284.8244458,0
+XOM.US,D,19760405,000000,1.74886,1.77376,1.74886,1.76763,8870967.0271589,0
+XOM.US,D,19760406,000000,1.76763,1.77988,1.74263,1.74886,5953634.3087586,0
+XOM.US,D,19760407,000000,1.74886,1.74886,1.71122,1.71122,4174271.3748399,0
+XOM.US,D,19760408,000000,1.71122,1.71122,1.67416,1.69294,5524307.6105748,0
+XOM.US,D,19760409,000000,1.69294,1.69897,1.67416,1.67416,2906985.2296061,0
+XOM.US,D,19760412,000000,1.67416,1.68652,1.66794,1.67416,2777676.0667495,0
+XOM.US,D,19760413,000000,1.67416,1.71122,1.67416,1.70529,3279410.5079941,0
+XOM.US,D,19760414,000000,1.71122,1.74886,1.71122,1.71122,5565690.3678561,0
+XOM.US,D,19760415,000000,1.71122,1.7298,1.69897,1.72396,3357002.7922952,0
+XOM.US,D,19760419,000000,1.72396,1.74886,1.72396,1.74263,3677701.9376907,0
+XOM.US,D,19760420,000000,1.75498,1.77988,1.75498,1.77988,6796765.9577994,0
+XOM.US,D,19760421,000000,1.77988,1.79252,1.77376,1.78601,5265685.1717783,0
+XOM.US,D,19760422,000000,1.78601,1.78601,1.75498,1.76111,6367438.2313449,0
+XOM.US,D,19760423,000000,1.76111,1.76111,1.74263,1.74263,9134769.8941124,0
+XOM.US,D,19760426,000000,1.74263,1.74886,1.7298,1.73641,4060471.6200606,0
+XOM.US,D,19760427,000000,1.73641,1.76111,1.73641,1.74886,3382868.9436038,0
+XOM.US,D,19760428,000000,1.74886,1.77988,1.74886,1.77988,5958803.4259372,0
+XOM.US,D,19760429,000000,1.77988,1.78601,1.77376,1.77376,5663966.3187672,0
+XOM.US,D,19760430,000000,1.77376,1.77988,1.74886,1.75498,5079468.4195012,0
+XOM.US,D,19760503,000000,1.75498,1.75498,1.73641,1.73641,3993230.9376368,0
+XOM.US,D,19760504,000000,1.74263,1.77988,1.74263,1.77376,4913940.4751879,0
+XOM.US,D,19760505,000000,1.77376,1.79252,1.77376,1.79252,5674310.7227491,0
+XOM.US,D,19760506,000000,1.79252,1.81732,1.77988,1.80467,5426034.7444761,0
+XOM.US,D,19760507,000000,1.79875,1.84845,1.79875,1.84845,7996801.1379015,0
+XOM.US,D,19760510,000000,1.84845,1.84845,1.82335,1.82967,6895040.8804396,0
+XOM.US,D,19760511,000000,1.82967,1.84202,1.8112,1.81732,5601895.7817928,0
+XOM.US,D,19760512,000000,1.81732,1.8358,1.8112,1.8358,5441551.3504489,0
+XOM.US,D,19760513,000000,1.8358,1.84202,1.82335,1.82335,3843222.6841086,0
+XOM.US,D,19760514,000000,1.82335,1.82335,1.80467,1.8112,2865606.5854078,0
+XOM.US,D,19760517,000000,1.8112,1.81732,1.79875,1.81732,3284586.8230682,0
+XOM.US,D,19760518,000000,1.82335,1.84202,1.82335,1.8358,5058779.6115375,0
+XOM.US,D,19760519,000000,1.8358,1.86079,1.8358,1.84845,6098462.1341296,0
+XOM.US,D,19760520,000000,1.84845,1.89172,1.84845,1.89172,11777955.341578,0
+XOM.US,D,19760521,000000,1.89172,1.89844,1.87314,1.87314,11788298.717288,0
+XOM.US,D,19760524,000000,1.87314,1.87314,1.84202,1.84845,6998493.1464247,0
+XOM.US,D,19760525,000000,1.84845,1.85448,1.82335,1.84845,7381264.8853361,0
+XOM.US,D,19760526,000000,1.84845,1.86701,1.84202,1.86079,7427817.788067,0
+XOM.US,D,19760527,000000,1.86079,1.86079,1.84845,1.86079,3993230.9376368,0
+XOM.US,D,19760528,000000,1.86079,1.88569,1.85448,1.87956,5089813.8517539,0
+XOM.US,D,19760601,000000,1.87956,1.89172,1.87314,1.87956,3553557.7789296,0
+XOM.US,D,19760602,000000,1.87956,1.90427,1.87314,1.90427,7381264.8853361,0
+XOM.US,D,19760603,000000,1.90427,1.92313,1.90427,1.90427,9119248.1467857,0
+XOM.US,D,19760604,000000,1.90427,1.91029,1.88569,1.88569,3398380.4082228,0
+XOM.US,D,19760607,000000,1.88569,1.88569,1.86701,1.87314,4339793.1495285,0
+XOM.US,D,19760608,000000,1.87314,1.89172,1.86701,1.87314,7179534.6118985,0
+XOM.US,D,19760609,000000,1.87314,1.88569,1.86701,1.87314,3625974.7764274,0
+XOM.US,D,19760610,000000,1.87956,1.90427,1.87956,1.90427,5855357.3295767,0
+XOM.US,D,19760611,000000,1.90427,1.94141,1.90427,1.94141,7908866.5061602,0
+XOM.US,D,19760614,000000,1.94141,1.95396,1.94141,1.94793,5984669.5772458,0
+XOM.US,D,19760615,000000,1.94793,1.94793,1.90427,1.92313,4634626.1436154,0
+XOM.US,D,19760616,000000,1.92313,1.92916,1.91029,1.92313,5167403.0512426,0
+XOM.US,D,19760617,000000,1.92313,1.96058,1.92313,1.94141,5513966.2914051,0
+XOM.US,D,19760618,000000,1.94141,1.96058,1.94141,1.94141,5819145.7460155,0
+XOM.US,D,19760621,000000,1.94141,1.95396,1.93558,1.94141,3734599.2444034,0
+XOM.US,D,19760622,000000,1.94141,1.94793,1.92916,1.92916,3972530.8186945,0
+XOM.US,D,19760623,000000,1.92916,1.92916,1.91682,1.92916,4138060.8195493,0
+XOM.US,D,19760624,000000,1.92916,1.94141,1.92916,1.92916,2803535.0201627,0
+XOM.US,D,19760625,000000,1.92916,1.93558,1.92916,1.92916,2156958.357756,0
+XOM.US,D,19760628,000000,1.92916,1.96661,1.92313,1.92916,2234548.5855156,0
+XOM.US,D,19760629,000000,1.92916,1.94141,1.92916,1.92916,3067339.9436577,0
+XOM.US,D,19760630,000000,1.94141,1.94793,1.94141,1.94793,2979399.1422916,0
+XOM.US,D,19760701,000000,1.94793,1.96058,1.94141,1.94793,6020874.9911824,0
+XOM.US,D,19760702,000000,1.94793,1.95396,1.94141,1.94793,2731120.0792063,0
+XOM.US,D,19760706,000000,1.94793,1.96058,1.94793,1.94793,3465628.288542,0
+XOM.US,D,19760707,000000,1.94793,1.95396,1.94141,1.94793,3413897.0141957,0
+XOM.US,D,19760708,000000,1.94793,1.96058,1.94141,1.94793,4163923.8860457,0
+XOM.US,D,19760709,000000,1.94793,1.95396,1.94141,1.94141,8529574.9607165,0
+XOM.US,D,19760712,000000,1.94141,1.95396,1.92916,1.94793,4950155.1435614,0
+XOM.US,D,19760713,000000,1.95396,1.97273,1.95396,1.96661,8053699.472885,0
+XOM.US,D,19760714,000000,1.96661,1.96661,1.94793,1.94793,5260513.9980582,0
+XOM.US,D,19760715,000000,1.94793,1.94793,1.93558,1.93558,4200132.3847945,0
+XOM.US,D,19760716,000000,1.93558,1.95396,1.92916,1.95396,4603591.903399,0
+XOM.US,D,19760719,000000,1.95396,1.96661,1.94141,1.95396,2575940.6519581,0
+XOM.US,D,19760720,000000,1.95396,1.95396,1.94141,1.95396,2694912.6087282,0
+XOM.US,D,19760721,000000,1.95396,1.97273,1.94793,1.96058,2969054.7383097,0
+XOM.US,D,19760722,000000,1.96058,1.98518,1.96058,1.98518,2906985.2296061,0
+XOM.US,D,19760723,000000,1.99169,2.01017,1.99169,2.00375,4510485.0696666,0
+XOM.US,D,19760726,000000,2.02262,2.02262,1.97273,1.99169,4355310.7837722,0
+XOM.US,D,19760727,000000,1.99169,1.99169,1.94141,1.96661,5007050.3937327,0
+XOM.US,D,19760728,000000,1.96661,1.96661,1.93558,1.96058,6851083.3331412,0
+XOM.US,D,19760729,000000,1.96058,1.96661,1.93558,1.94793,3685459.2124063,0
+XOM.US,D,19760730,000000,1.94793,1.98518,1.94141,1.97896,4513069.1141204,0
+XOM.US,D,19760802,000000,1.97896,1.99169,1.96661,1.98518,3794086.7651946,0
+XOM.US,D,19760803,000000,1.98518,2.00375,1.96661,2.00375,4228578.4674739,0
+XOM.US,D,19760804,000000,2.00375,2.0412,2.00375,2.0412,5177744.3704122,0
+XOM.US,D,19760805,000000,2.0412,2.04761,2.02262,2.02895,4368242.3170202,0
+XOM.US,D,19760806,000000,2.02895,2.02895,1.99169,2.02262,3292344.0977839,0
+XOM.US,D,19760809,000000,1.99792,1.99792,1.97896,1.99169,2669053.655315,0
+XOM.US,D,19760810,000000,1.99169,1.99792,1.97896,1.99169,3724251.7556092,0
+XOM.US,D,19760811,000000,1.99169,2.00375,1.96058,1.96661,4153580.5103346,0
+XOM.US,D,19760812,000000,1.96661,1.98518,1.96058,1.97896,2614739.3647855,0
+XOM.US,D,19760813,000000,1.97896,1.97896,1.94141,1.96661,2906985.2296061,0
+XOM.US,D,19760816,000000,1.96661,1.96661,1.94141,1.95396,3501833.7024786,0
+XOM.US,D,19760817,000000,1.95396,1.97896,1.94793,1.96661,4042363.7717384,0
+XOM.US,D,19760818,000000,1.96661,1.97896,1.96661,1.97273,2653532.9362591,0
+XOM.US,D,19760819,000000,1.97273,1.97273,1.95396,1.95396,4145822.2073481,0
+XOM.US,D,19760820,000000,1.95396,1.96058,1.91682,1.91682,2844915.7209025,0
+XOM.US,D,19760823,000000,1.90427,1.90427,1.88569,1.90427,3680284.9538739,0
+XOM.US,D,19760824,000000,1.90427,1.91682,1.88569,1.88569,3227689.5163554,0
+XOM.US,D,19760825,000000,1.88569,1.91682,1.86079,1.91682,3698387.6608422,0
+XOM.US,D,19760826,000000,1.91682,1.94141,1.91029,1.91029,2922502.8638497,0
+XOM.US,D,19760827,000000,1.91029,1.92313,1.89172,1.91029,3597524.5806649,0
+XOM.US,D,19760830,000000,1.91682,1.94793,1.91682,1.94793,1445732.2552751,0
+XOM.US,D,19760831,000000,1.94793,1.97273,1.94793,1.96661,2935433.368827,0
+XOM.US,D,19760901,000000,1.96661,1.99169,1.94793,1.96661,8208881.9849457,0
+XOM.US,D,19760902,000000,1.96661,1.99169,1.94793,1.97273,4699280.7250437,0
+XOM.US,D,19760903,000000,1.97273,1.98518,1.96661,1.97896,1900919.9634136,0
+XOM.US,D,19760907,000000,1.97896,1.99792,1.97273,1.99169,2619907.4536933,0
+XOM.US,D,19760908,000000,1.99169,2.02262,1.99169,2.01017,4634626.1436154,0
+XOM.US,D,19760909,000000,2.00375,2.00375,1.97273,1.98518,3049236.2084187,0
+XOM.US,D,19760910,000000,1.98518,1.99792,1.96661,1.98518,4632044.155703,0
+XOM.US,D,19760913,000000,1.99169,2.02895,1.99169,2.00375,3152690.5309452,0
+XOM.US,D,19760914,000000,2.00375,2.02895,1.98518,2.01017,2606971.8073621,0
+XOM.US,D,19760915,000000,2.01017,2.02895,1.99792,2.02895,2066440.7098315,0
+XOM.US,D,19760916,000000,2.02895,2.05996,2.0163,2.0163,4673423.828172,0
+XOM.US,D,19760917,000000,2.05374,2.08486,2.05374,2.07874,5614831.428124,0
+XOM.US,D,19760920,000000,2.07874,2.09721,2.0659,2.07212,4815666.5808185,0
+XOM.US,D,19760921,000000,2.07874,2.11589,2.07874,2.11589,6675204.8152214,0
+XOM.US,D,19760922,000000,2.11589,2.11589,2.08486,2.09099,5061365.7125329,0
+XOM.US,D,19760923,000000,2.09099,2.10986,2.07874,2.09099,6194161.2384821,0
+XOM.US,D,19760924,000000,2.09099,2.09099,2.0659,2.07874,3240620.0213329,0
+XOM.US,D,19760927,000000,2.07874,2.09721,2.07874,2.08486,2875949.9611189,0
+XOM.US,D,19760928,000000,2.08486,2.10373,2.05996,2.05996,3139756.9411556,0
+XOM.US,D,19760929,000000,2.05996,2.09099,2.05374,2.07874,3675112.7518829,0
+XOM.US,D,19760930,000000,2.07874,2.08486,2.0659,2.0659,2410420.9338109,0
+XOM.US,D,19761001,000000,2.0659,2.07874,2.03497,2.04761,3111308.8019346,0
+XOM.US,D,19761004,000000,2.04761,2.0659,2.02895,2.05374,1944889.8499612,0
+XOM.US,D,19761005,000000,2.05374,2.05996,2.02895,2.04761,3129408.4240906,0
+XOM.US,D,19761006,000000,2.04761,2.04761,2.0163,2.02895,4903600.1842891,0
+XOM.US,D,19761007,000000,2.02895,2.04761,2.01017,2.04761,5252752.6102594,0
+XOM.US,D,19761008,000000,2.04761,2.04761,2.00375,2.01017,4091506.8885478,0
+XOM.US,D,19761011,000000,2.01017,2.0163,1.97896,1.98518,1776780.9460063,0
+XOM.US,D,19761012,000000,1.98518,1.98518,1.96058,1.96661,2707840.0288932,0
+XOM.US,D,19761013,000000,1.96661,2.01017,1.95396,2.00375,3550970.6496633,0
+XOM.US,D,19761014,000000,2.00375,2.0163,1.96661,1.98518,3305274.6027612,0
+XOM.US,D,19761015,000000,1.98518,1.99792,1.96661,1.97273,6654518.0637991,0
+XOM.US,D,19761018,000000,1.97896,2.00375,1.97896,1.98518,2371621.1927126,0
+XOM.US,D,19761019,000000,1.98518,2.00375,1.97273,1.98518,3225104.4436307,0
+XOM.US,D,19761020,000000,1.98518,2.00375,1.97273,1.98518,2397487.3440212,0
+XOM.US,D,19761021,000000,1.98518,1.99792,1.95396,1.95396,3607866.9281051,0
+XOM.US,D,19761022,000000,1.95396,1.97896,1.89172,1.91682,4182029.6778262,0
+XOM.US,D,19761025,000000,1.91682,1.91682,1.88569,1.90427,3263892.8737504,0
+XOM.US,D,19761026,000000,1.90427,1.94793,1.90427,1.92916,3038885.6348121,0
+XOM.US,D,19761027,000000,1.92916,1.94793,1.92916,1.94141,2875949.9611189,0
+XOM.US,D,19761028,000000,1.94141,1.96058,1.94141,1.94793,2586288.1407523,0
+XOM.US,D,19761029,000000,1.94793,1.96661,1.93558,1.95396,7215747.2237305,0
+XOM.US,D,19761101,000000,1.95396,1.97896,1.94793,1.97896,4665663.4686441,0
+XOM.US,D,19761103,000000,1.96661,1.96661,1.91029,1.93558,6579517.0218474,0
+XOM.US,D,19761104,000000,1.93558,1.96058,1.91682,1.93558,4507905.1382957,0
+XOM.US,D,19761105,000000,1.92916,1.92916,1.84845,1.85448,4554452.8996727,0
+XOM.US,D,19761108,000000,1.84845,1.84845,1.8112,1.81732,3998399.0265447,0
+XOM.US,D,19761109,000000,1.81732,1.82967,1.77376,1.79875,6439853.1723011,0
+XOM.US,D,19761110,000000,1.79875,1.81732,1.76111,1.77988,5012222.5957236,0
+XOM.US,D,19761111,000000,1.77988,1.81732,1.77376,1.81732,3558734.0940036,0
+XOM.US,D,19761112,000000,1.81732,1.81732,1.77988,1.80467,3910465.4230739,0
+XOM.US,D,19761115,000000,1.80467,1.82967,1.79252,1.82967,3119064.0201087,0
+XOM.US,D,19761116,000000,1.8358,1.87314,1.8358,1.85448,6525206.8444009,0
+XOM.US,D,19761117,000000,1.85448,1.88569,1.85448,1.87314,3620803.6027072,0
+XOM.US,D,19761118,000000,1.87314,1.89172,1.86701,1.88569,3651838.8711945,0
+XOM.US,D,19761119,000000,1.88569,1.89844,1.86701,1.87314,3170789.1248304,0
+XOM.US,D,19761122,000000,1.87314,1.89172,1.86701,1.89172,3062162.600313,0
+XOM.US,D,19761123,000000,1.89172,1.89172,1.86079,1.86701,3351829.5620335,0
+XOM.US,D,19761124,000000,1.86701,1.91029,1.86701,1.90427,5780349.0897296,0
+XOM.US,D,19761126,000000,1.91029,1.93558,1.91029,1.92916,2700088.9238022,0
+XOM.US,D,19761129,000000,1.92916,1.92916,1.89172,1.89844,2863020.4844123,0
+XOM.US,D,19761130,000000,1.89844,1.91029,1.88569,1.90427,2050926.1604002,0
+XOM.US,D,19761201,000000,1.90427,1.94793,1.89172,1.92313,2332831.7343221,0
+XOM.US,D,19761202,000000,1.92313,1.94793,1.89172,1.89172,5141539.9847465,0
+XOM.US,D,19761203,000000,1.89172,1.91029,1.88569,1.90427,3338898.0287854,0
+XOM.US,D,19761206,000000,1.90427,1.92916,1.90427,1.91029,3538041.1729567,0
+XOM.US,D,19761207,000000,1.91029,1.91029,1.89172,1.90427,5133783.7383015,0
+XOM.US,D,19761208,000000,1.90427,1.92313,1.89844,1.91682,4148405.2235312,0
+XOM.US,D,19761209,000000,1.92313,1.94141,1.92313,1.93558,7464030.3998989,0
+XOM.US,D,19761210,000000,1.93558,1.96661,1.93558,1.96058,5175162.3824998,0
+XOM.US,D,19761213,000000,1.96058,1.97896,1.95396,1.96661,5757078.2938533,0
+XOM.US,D,19761214,000000,1.96661,1.97273,1.95396,1.96661,4156169.6961423,0
+XOM.US,D,19761215,000000,1.96661,1.97273,1.94793,1.94793,4249264.1906254,0
+XOM.US,D,19761216,000000,1.94793,1.96661,1.93558,1.95396,4303581.5659673,0
+XOM.US,D,19761217,000000,1.95396,1.96661,1.94793,1.95396,5074293.132698,0
+XOM.US,D,19761220,000000,1.95396,1.96058,1.91682,1.92313,5614831.428124,0
+XOM.US,D,19761221,000000,1.92313,1.93558,1.91029,1.92916,4624284.8244458,0
+XOM.US,D,19761222,000000,1.92916,1.94141,1.91682,1.92313,3501833.7024786,0
+XOM.US,D,19761223,000000,1.92313,1.94793,1.91682,1.92916,6160541.9255409,0
+XOM.US,D,19761227,000000,1.92916,1.96661,1.92916,1.96661,5873459.0082743,0
+XOM.US,D,19761228,000000,1.96661,1.99792,1.96661,1.98518,3905297.3341661,0
+XOM.US,D,19761229,000000,1.98518,1.99792,1.96661,1.97273,2669053.655315,0
+XOM.US,D,19761230,000000,1.97273,1.99792,1.97273,1.98518,2123341.1013565,0
+XOM.US,D,19761231,000000,1.98518,2.00375,1.97896,1.99792,1593150.2947247,0
+XOM.US,D,19770103,000000,1.99169,2.0163,1.99169,1.99792,3504420.8317449,0
+XOM.US,D,19770104,000000,1.99792,2.01017,1.95396,1.96661,2596630.4881925,0
+XOM.US,D,19770105,000000,1.96661,2.00375,1.95396,1.96058,2312136.7567337,0
+XOM.US,D,19770106,000000,1.96058,2.00375,1.95396,1.96661,3437176.0362379,0
+XOM.US,D,19770107,000000,1.96661,1.97273,1.94793,1.96661,4375999.5917358,0
+XOM.US,D,19770110,000000,1.96661,1.99792,1.96661,1.98518,3713907.3516273,0
+XOM.US,D,19770111,000000,1.98518,1.99792,1.96661,1.97273,3783741.332942,0
+XOM.US,D,19770112,000000,1.97273,1.97273,1.94793,1.96058,6033810.6375136,0
+XOM.US,D,19770113,000000,1.96058,1.97273,1.96058,1.96661,3680284.9538739,0
+XOM.US,D,19770114,000000,1.96661,1.96661,1.94141,1.96058,5014808.696719,0
+XOM.US,D,19770117,000000,1.95396,1.95396,1.93558,1.94141,3773392.815877,0
+XOM.US,D,19770118,000000,1.94141,1.94793,1.93558,1.94141,2775086.8809417,0
+XOM.US,D,19770119,000000,1.94141,1.95396,1.92916,1.94793,4096681.1470803,0
+XOM.US,D,19770120,000000,1.94793,1.96058,1.92916,1.94141,4383755.8381808,0
+XOM.US,D,19770121,000000,1.94141,1.94793,1.91029,1.92916,5625176.8603766,0
+XOM.US,D,19770124,000000,1.92916,1.94793,1.91682,1.94793,3688043.2568603,0
+XOM.US,D,19770125,000000,1.95396,1.98518,1.95396,1.97896,4375999.5917358,0
+XOM.US,D,19770126,000000,1.97896,1.98518,1.97273,1.97896,2537146.0522136,0
+XOM.US,D,19770127,000000,1.97896,2.00375,1.96661,1.97896,4735491.2803341,0
+XOM.US,D,19770128,000000,1.97896,1.98518,1.96661,1.98518,4681179.0463462,0
+XOM.US,D,19770131,000000,1.98518,1.99792,1.97896,1.99169,4603591.903399,0
+XOM.US,D,19770201,000000,1.99169,2.02895,1.99169,2.02262,4257026.6066949,0
+XOM.US,D,19770202,000000,2.02895,2.05374,2.02895,2.0412,5785533.6309698,0
+XOM.US,D,19770203,000000,2.0412,2.04761,2.0163,2.0163,3799256.910644,0
+XOM.US,D,19770204,000000,1.99792,1.99792,1.97273,1.97273,4507905.1382957,0
+XOM.US,D,19770207,000000,1.97896,2.00375,1.97896,1.99169,3928572.2431254,0
+XOM.US,D,19770208,000000,1.99169,2.00375,1.97273,1.98518,5601895.7817928,0
+XOM.US,D,19770209,000000,1.97273,1.97273,1.94141,1.94793,4505315.9524879,0
+XOM.US,D,19770210,000000,1.94793,1.94793,1.92916,1.92916,3377693.6568005,0
+XOM.US,D,19770211,000000,1.92916,1.94141,1.91029,1.92916,3054406.3538681,0
+XOM.US,D,19770214,000000,1.92916,1.95396,1.92313,1.94793,3294930.1987793,0
+XOM.US,D,19770215,000000,1.94793,1.94793,1.93558,1.94793,5459654.0574171,0
+XOM.US,D,19770216,000000,1.94793,1.96058,1.93558,1.93558,6563999.3876038,0
+XOM.US,D,19770217,000000,1.93558,1.94141,1.90427,1.91029,3690633.4709388,0
+XOM.US,D,19770218,000000,1.91029,1.92916,1.86701,1.86701,6610556.4034177,0
+XOM.US,D,19770222,000000,1.86701,1.88569,1.86701,1.87314,2855262.1814259,0
+XOM.US,D,19770223,000000,1.87314,1.89172,1.87314,1.87956,2363872.1441631,0
+XOM.US,D,19770224,000000,1.87956,1.89172,1.87314,1.88569,2410420.9338109,0
+XOM.US,D,19770225,000000,1.88569,1.89172,1.87314,1.87956,2464735.2243404,0
+XOM.US,D,19770228,000000,1.87956,1.89172,1.87314,1.89172,2754392.931624,0
+XOM.US,D,19770301,000000,1.89172,1.93558,1.89172,1.93558,3964779.7136035,0
+XOM.US,D,19770302,000000,1.93558,1.94793,1.92313,1.94141,3186306.7590741,0
+XOM.US,D,19770303,000000,1.94141,1.94793,1.92916,1.94141,3532869.9992365,0
+XOM.US,D,19770304,000000,1.94141,1.94793,1.92916,1.94793,3605282.8836513,0
+XOM.US,D,19770307,000000,1.94793,1.94793,1.93558,1.94141,3649248.6571159,0
+XOM.US,D,19770308,000000,1.94141,1.95396,1.91029,1.93558,3256135.5990349,0
+XOM.US,D,19770309,000000,1.92916,1.92916,1.91682,1.92916,4057883.4625235,0
+XOM.US,D,19770310,000000,1.92916,1.94793,1.91029,1.94793,5141539.9847465,0
+XOM.US,D,19770311,000000,1.94793,1.96058,1.94141,1.94793,3931159.3723917,0
+XOM.US,D,19770314,000000,1.94793,1.95396,1.93558,1.95396,2961298.4918648,0
+XOM.US,D,19770315,000000,1.95396,1.97896,1.94793,1.94793,3910465.4230739,0
+XOM.US,D,19770316,000000,1.94793,1.95396,1.92916,1.93558,2894058.8377119,0
+XOM.US,D,19770317,000000,1.93558,1.93558,1.91029,1.92916,2332831.7343221,0
+XOM.US,D,19770318,000000,1.92916,1.92916,1.90427,1.91029,2087132.6026076,0
+XOM.US,D,19770321,000000,1.91029,1.91682,1.89844,1.90427,2118167.8710948,0
+XOM.US,D,19770322,000000,1.90427,1.91029,1.86701,1.91029,3400967.537489,0
+XOM.US,D,19770323,000000,1.87956,1.87956,1.84845,1.85448,4205304.5867855,0
+XOM.US,D,19770324,000000,1.85448,1.87314,1.85448,1.86079,5247577.3234562,0
+XOM.US,D,19770325,000000,1.86079,1.87314,1.86079,1.86701,2697496.6531821,0
+XOM.US,D,19770328,000000,1.86701,1.88569,1.85448,1.87314,5229472.5599462,0
+XOM.US,D,19770329,000000,1.87956,1.90427,1.87956,1.90427,3625974.7764274,0
+XOM.US,D,19770330,000000,1.90427,1.90427,1.87314,1.87956,3550970.6496633,0
+XOM.US,D,19770331,000000,1.87956,1.89844,1.86701,1.89172,1921614.941002,0
+XOM.US,D,19770401,000000,1.89172,1.89844,1.89172,1.89844,2056096.3058496,0
+XOM.US,D,19770404,000000,1.89844,1.89844,1.88569,1.88569,2115580.7418286,0
+XOM.US,D,19770405,000000,1.88569,1.89172,1.87314,1.88569,3121651.149375,0
+XOM.US,D,19770406,000000,1.88569,1.89172,1.87314,1.87314,1968163.7306497,0
+XOM.US,D,19770407,000000,1.87314,1.89172,1.86079,1.89172,2979399.1422916,0
+XOM.US,D,19770411,000000,1.89172,1.91029,1.87956,1.91029,4619109.5376426,0
+XOM.US,D,19770412,000000,1.91029,1.95396,1.86701,1.93558,4158747.5709716,0
+XOM.US,D,19770413,000000,1.93558,1.94793,1.92313,1.92916,3398380.4082228,0
+XOM.US,D,19770414,000000,1.94141,1.97273,1.94141,1.95396,3424244.5029898,0
+XOM.US,D,19770415,000000,1.95396,1.97896,1.94141,1.96058,5123434.1929658,0
+XOM.US,D,19770418,000000,1.96058,1.96661,1.94793,1.95396,2899222.8135366,0
+XOM.US,D,19770419,000000,1.95396,1.96058,1.94141,1.94793,7132982.7374384,0
+XOM.US,D,19770420,000000,1.94793,1.96058,1.92313,1.94793,5511382.2469513,0
+XOM.US,D,19770421,000000,1.94793,1.96661,1.94793,1.94793,3253550.5263102,0
+XOM.US,D,19770422,000000,1.94793,1.94793,1.92916,1.92916,2625084.7970382,0
+XOM.US,D,19770425,000000,1.92313,1.92313,1.88569,1.89172,2958707.2495156,0
+XOM.US,D,19770426,000000,1.89172,1.91029,1.89172,1.91029,3025959.2429179,0
+XOM.US,D,19770427,000000,1.91029,1.92916,1.90427,1.91682,2477668.8141301,0
+XOM.US,D,19770428,000000,1.91682,1.93558,1.91682,1.92313,2813884.5654983,0
+XOM.US,D,19770429,000000,1.92313,1.92916,1.91029,1.92313,2087132.6026076,0
+XOM.US,D,19770502,000000,1.92313,1.94793,1.91682,1.94793,2808705.1656121,0
+XOM.US,D,19770503,000000,1.94793,1.96661,1.94793,1.95396,2723359.7196783,0
+XOM.US,D,19770504,000000,1.95396,1.96661,1.94793,1.96058,2338002.9080421,0
+XOM.US,D,19770505,000000,1.96058,1.97896,1.94793,1.96661,2221618.0805383,0
+XOM.US,D,19770506,000000,1.96661,1.96661,1.94141,1.96058,3013025.6531282,0
+XOM.US,D,19770509,000000,1.94141,1.94141,1.91682,1.92313,2979399.1422916,0
+XOM.US,D,19770510,000000,1.92313,1.93558,1.91682,1.92916,4078572.2704873,0
+XOM.US,D,19770511,000000,1.92916,1.92916,1.89844,1.90427,2643183.3909233,0
+XOM.US,D,19770512,000000,1.90427,1.91029,1.88569,1.90427,3975122.0610437,0
+XOM.US,D,19770513,000000,1.90427,1.92313,1.90427,1.91029,2456970.7517294,0
+XOM.US,D,19770516,000000,1.91029,1.93558,1.91029,1.92313,1968163.7306497,0
+XOM.US,D,19770517,000000,1.92313,1.92916,1.91029,1.92916,1942299.6358826,0
+XOM.US,D,19770518,000000,1.92916,1.95396,1.91682,1.92916,3434588.9069716,0
+XOM.US,D,19770519,000000,1.92916,1.95396,1.92916,1.94793,3835471.5790175,0
+XOM.US,D,19770520,000000,1.94793,1.95396,1.94141,1.94141,2387143.9683101,0
+XOM.US,D,19770523,000000,1.94141,1.95396,1.91029,1.91029,2788019.4424606,0
+XOM.US,D,19770524,000000,1.91029,1.92916,1.89844,1.91682,3025959.2429179,0
+XOM.US,D,19770525,000000,1.91682,1.91682,1.89172,1.91029,2899222.8135366,0
+XOM.US,D,19770526,000000,1.91029,1.91029,1.89172,1.91029,2829398.0866588,0
+XOM.US,D,19770527,000000,1.91029,1.91029,1.89844,1.90427,2257823.4944749,0
+XOM.US,D,19770531,000000,1.90427,1.91682,1.89844,1.90427,2658701.025167,0
+XOM.US,D,19770601,000000,1.90427,1.91029,1.88569,1.91029,2376798.5360574,0
+XOM.US,D,19770602,000000,1.91029,1.91029,1.88569,1.89172,3313034.9622892,0
+XOM.US,D,19770603,000000,1.89172,1.91682,1.88569,1.89844,3408732.0101001,0
+XOM.US,D,19770606,000000,1.89844,1.90427,1.87314,1.87956,3597524.5806649,0
+XOM.US,D,19770607,000000,1.87956,1.89172,1.87314,1.89172,4094090.9330017,0
+XOM.US,D,19770608,000000,1.89172,1.91029,1.87314,1.89172,3669938.4933504,0
+XOM.US,D,19770609,000000,1.89172,1.90427,1.88569,1.90427,3320789.1521923,0
+XOM.US,D,19770610,000000,1.90427,1.90427,1.87956,1.89172,5257925.8405212,0
+XOM.US,D,19770613,000000,1.89844,1.91682,1.89844,1.91029,4280304.6004664,0
+XOM.US,D,19770614,000000,1.92313,1.95396,1.92313,1.94793,5219131.2407767,0
+XOM.US,D,19770615,000000,1.94793,1.96661,1.94793,1.94793,2994919.8613475,0
+XOM.US,D,19770616,000000,1.94793,1.96058,1.92916,1.94793,4233755.8108187,0
+XOM.US,D,19770617,000000,1.94793,1.94793,1.92916,1.93558,2780259.0829326,0
+XOM.US,D,19770620,000000,1.93558,1.94793,1.92916,1.94793,2076790.2551672,0
+XOM.US,D,19770621,000000,1.94793,1.96058,1.93558,1.94793,4782047.2678773,0
+XOM.US,D,19770622,000000,1.94793,1.96058,1.93558,1.94793,3672527.6791581,0
+XOM.US,D,19770623,000000,1.94793,1.94793,1.92916,1.93558,5213951.8408903,0
+XOM.US,D,19770624,000000,1.94793,1.96058,1.94793,1.94793,2984574.4290949,0
+XOM.US,D,19770627,000000,1.94793,1.96661,1.94793,1.96661,3243198.9244328,0
+XOM.US,D,19770628,000000,1.96661,1.98518,1.96058,1.96661,3067339.9436577,0
+XOM.US,D,19770629,000000,1.96661,1.97273,1.96058,1.96661,3869090.8919587,0
+XOM.US,D,19770630,000000,1.96661,1.99169,1.96661,1.99169,3038885.6348121,0
+XOM.US,D,19770701,000000,1.99169,2.00375,1.97896,1.98518,2961298.4918648,0
+XOM.US,D,19770705,000000,1.98518,1.98518,1.96661,1.97273,3623387.6471611,0
+XOM.US,D,19770706,000000,1.97273,1.98518,1.96661,1.97273,2989746.6310858,0
+XOM.US,D,19770707,000000,1.97896,1.99169,1.97896,1.98518,2172481.1333535,0
+XOM.US,D,19770708,000000,1.98518,1.99169,1.96661,1.97273,1869883.6666556,0
+XOM.US,D,19770711,000000,1.97273,1.97896,1.94141,1.94793,4492385.4475106,0
+XOM.US,D,19770712,000000,1.94793,1.96058,1.94141,1.94793,3429418.7615223,0
+XOM.US,D,19770713,000000,1.94793,1.97273,1.94793,1.97273,2764738.3638767,0
+XOM.US,D,19770715,000000,1.97273,2.00375,1.97273,1.99792,4440659.314518,0
+XOM.US,D,19770718,000000,2.00375,2.03497,2.00375,2.02895,2775086.8809417,0
+XOM.US,D,19770719,000000,2.02895,2.04761,2.02895,2.0412,2961298.4918648,0
+XOM.US,D,19770720,000000,2.0412,2.07874,2.03497,2.0412,5301892.6422564,0
+XOM.US,D,19770721,000000,2.0412,2.0412,2.0163,2.02895,3685459.2124063,0
+XOM.US,D,19770722,000000,2.02895,2.0412,2.02262,2.02262,3494069.2298675,0
+XOM.US,D,19770725,000000,2.01017,2.01017,1.96661,1.96661,7805412.1836335,0
+XOM.US,D,19770726,000000,1.94793,1.94793,1.92313,1.92916,7050222.3642295,0
+XOM.US,D,19770727,000000,1.92916,1.92916,1.89172,1.89844,6530374.9333088,0
+XOM.US,D,19770728,000000,1.89844,1.92916,1.89172,1.91029,3812194.6135168,0
+XOM.US,D,19770729,000000,1.91029,1.92916,1.89172,1.92313,3889779.6999225,0
+XOM.US,D,19770801,000000,1.92313,1.92916,1.91029,1.92313,3000095.1481508,0
+XOM.US,D,19770802,000000,1.92313,1.92313,1.91029,1.92313,2627669.8697628,0
+XOM.US,D,19770803,000000,1.92313,1.92916,1.91029,1.92916,2961298.4918648,0
+XOM.US,D,19770804,000000,1.92916,1.94793,1.91682,1.92916,2400072.4167459,0
+XOM.US,D,19770805,000000,1.92916,1.94793,1.91682,1.92916,2643183.3909233,0
+XOM.US,D,19770808,000000,1.92916,1.93558,1.91682,1.92916,1735399.2169956,0
+XOM.US,D,19770809,000000,1.92916,1.92916,1.89172,1.89844,4898430.0388397,0
+XOM.US,D,19770810,000000,1.89844,1.91029,1.89172,1.90427,2141442.7800541,0
+XOM.US,D,19770811,000000,1.90427,1.91029,1.87314,1.87314,5219131.2407767,0
+XOM.US,D,19770812,000000,1.87314,1.89172,1.86079,1.87314,2767326.5214137,0
+XOM.US,D,19770815,000000,1.87314,1.89172,1.86701,1.87314,3457866.9007432,0
+XOM.US,D,19770816,000000,1.87314,1.87956,1.86079,1.86701,4303581.5659673,0
+XOM.US,D,19770817,000000,1.86701,1.86701,1.85448,1.85448,3708735.1496364,0
+XOM.US,D,19770818,000000,1.85448,1.86079,1.84845,1.84845,3721665.6546138,0
+XOM.US,D,19770819,000000,1.84845,1.84845,1.79252,1.79875,8661479.4790056,0
+XOM.US,D,19770822,000000,1.79875,1.8112,1.79875,1.80467,6134670.6328785,0
+XOM.US,D,19770823,000000,1.80467,1.8358,1.80467,1.8112,8695095.7071345,0
+XOM.US,D,19770824,000000,1.8112,1.81732,1.79875,1.79875,3263892.8737504,0
+XOM.US,D,19770825,000000,1.79252,1.79252,1.77376,1.77988,4422549.4096543,0
+XOM.US,D,19770826,000000,1.76763,1.76763,1.74886,1.76111,6134670.6328785,0
+XOM.US,D,19770829,000000,1.76111,1.79875,1.76111,1.79875,3344070.2307763,0
+XOM.US,D,19770830,000000,1.79875,1.81732,1.78601,1.79875,3196656.3044097,0
+XOM.US,D,19770831,000000,1.79875,1.80467,1.77376,1.80467,2216451.0199012,0
+XOM.US,D,19770901,000000,1.80467,1.81732,1.79875,1.80467,2009544.4313896,0
+XOM.US,D,19770902,000000,1.80467,1.82335,1.80467,1.81732,5136368.8110262,0
+XOM.US,D,19770906,000000,1.81732,1.8358,1.80467,1.82967,4277720.5560125,0
+XOM.US,D,19770907,000000,1.8358,1.85448,1.8358,1.85448,4456175.9204909,0
+XOM.US,D,19770908,000000,1.85448,1.86079,1.82967,1.8358,5832080.364076,0
+XOM.US,D,19770909,000000,1.82967,1.82967,1.8112,1.81732,6543308.5230985,0
+XOM.US,D,19770912,000000,1.81732,1.81732,1.78601,1.80467,7192465.1168758,0
+XOM.US,D,19770913,000000,1.80467,1.81732,1.77988,1.79252,3998399.0265447,0
+XOM.US,D,19770914,000000,1.79252,1.79875,1.77988,1.79875,3990639.6952874,0
+XOM.US,D,19770915,000000,1.79875,1.81732,1.79252,1.80467,3033717.5459043,0
+XOM.US,D,19770916,000000,1.80467,1.8112,1.79875,1.79875,3491487.2419552,0
+XOM.US,D,19770919,000000,1.79875,1.81732,1.79875,1.80467,4678590.8888091,0
+XOM.US,D,19770920,000000,1.80467,1.82335,1.79875,1.81732,4875151.0167973,0
+XOM.US,D,19770921,000000,1.81732,1.82967,1.80467,1.80467,3840637.6113839,0
+XOM.US,D,19770922,000000,1.79875,1.79875,1.78601,1.79875,4078572.2704873,0
+XOM.US,D,19770923,000000,1.79875,1.79875,1.77988,1.78601,3375106.5275343,0
+XOM.US,D,19770926,000000,1.78601,1.79252,1.77376,1.79252,3243198.9244328,0
+XOM.US,D,19770927,000000,1.79252,1.79875,1.77376,1.77988,4378582.607919,0
+XOM.US,D,19770928,000000,1.77988,1.79252,1.77376,1.78601,2490591.0929412,0
+XOM.US,D,19770929,000000,1.78601,1.79875,1.77988,1.79875,3069921.9315701,0
+XOM.US,D,19770930,000000,1.79875,1.8112,1.78601,1.79875,4621693.5820965,0
+XOM.US,D,19771003,000000,1.79875,1.80467,1.78601,1.79875,3144930.1714173,0
+XOM.US,D,19771004,000000,1.79875,1.81732,1.79875,1.79875,4280304.6004664,0
+XOM.US,D,19771005,000000,1.79875,1.79875,1.77988,1.79252,4171682.189032,0
+XOM.US,D,19771006,000000,1.79252,1.80467,1.79252,1.79875,2570763.3086131,0
+XOM.US,D,19771007,000000,1.79875,1.80467,1.78601,1.79252,2040583.8129599,0
+XOM.US,D,19771010,000000,1.79252,1.79252,1.77988,1.78601,1220725.0163367,0
+XOM.US,D,19771011,000000,1.77988,1.77988,1.76111,1.76111,3444936.3957658,0
+XOM.US,D,19771012,000000,1.74886,1.74886,1.71754,1.7298,5945879.0905844,0
+XOM.US,D,19771013,000000,1.7298,1.74263,1.72396,1.72396,4520828.4453777,0
+XOM.US,D,19771014,000000,1.72396,1.74263,1.72396,1.7298,4200132.3847945,0
+XOM.US,D,19771017,000000,1.7298,1.74886,1.71122,1.74886,2899222.8135366,0
+XOM.US,D,19771018,000000,1.74886,1.76111,1.73641,1.73641,3659597.1741808,0
+XOM.US,D,19771019,000000,1.73641,1.74886,1.7298,1.7298,3307858.647215,0
+XOM.US,D,19771020,000000,1.7298,1.74886,1.71754,1.74263,2485421.9757626,0
+XOM.US,D,19771021,000000,1.74263,1.74886,1.73641,1.74886,2084548.5581536,0
+XOM.US,D,19771024,000000,1.74886,1.74886,1.71122,1.72396,2715602.4449627,0
+XOM.US,D,19771025,000000,1.72396,1.72396,1.70529,1.71754,3988054.6225627,0
+XOM.US,D,19771026,000000,1.71754,1.7298,1.71122,1.7298,3525112.7245209,0
+XOM.US,D,19771027,000000,1.7298,1.74886,1.7298,1.7298,3501833.7024786,0
+XOM.US,D,19771028,000000,1.7298,1.74886,1.7298,1.74886,1657807.9609654,0
+XOM.US,D,19771031,000000,1.74886,1.76111,1.74886,1.75498,1624186.5914827,0
+XOM.US,D,19771101,000000,1.75498,1.75498,1.73641,1.74886,2084548.5581536,0
+XOM.US,D,19771102,000000,1.74886,1.75498,1.74263,1.74886,2834570.2886498,0
+XOM.US,D,19771103,000000,1.74886,1.76111,1.74886,1.76111,5040672.7914861,0
+XOM.US,D,19771104,000000,1.76111,1.76111,1.74263,1.74886,3062162.600313,0
+XOM.US,D,19771107,000000,1.74886,1.75498,1.73641,1.73641,3483729.9672395,0
+XOM.US,D,19771108,000000,1.73641,1.74263,1.72396,1.7298,1973337.9891821,0
+XOM.US,D,19771109,000000,1.7298,1.7298,1.71122,1.72396,1706945.9364208,0
+XOM.US,D,19771110,000000,1.7298,1.76763,1.7298,1.75498,5162231.8775225,0
+XOM.US,D,19771111,000000,1.79875,1.81732,1.79875,1.81732,3752700.9231008,0
+XOM.US,D,19771114,000000,1.81732,1.82967,1.79875,1.79875,2756979.0326195,0
+XOM.US,D,19771115,000000,1.79875,1.81732,1.79252,1.79875,2239723.872319,0
+XOM.US,D,19771116,000000,1.79875,1.8112,1.77988,1.77988,3954438.3944339,0
+XOM.US,D,19771117,000000,1.77988,1.78601,1.77376,1.77988,3007850.3663249,0
+XOM.US,D,19771118,000000,1.77988,1.78601,1.77376,1.77988,3007850.3663249,0
+XOM.US,D,19771121,000000,1.77988,1.77988,1.76111,1.76111,3357002.7922952,0
+XOM.US,D,19771122,000000,1.76111,1.77988,1.76111,1.77376,2627669.8697628,0
+XOM.US,D,19771123,000000,1.77376,1.77376,1.76111,1.77376,3250965.4535854,0
+XOM.US,D,19771125,000000,1.77376,1.77376,1.76111,1.76111,1794884.6812454,0
+XOM.US,D,19771128,000000,1.76111,1.76763,1.75498,1.75498,3013025.6531282,0
+XOM.US,D,19771129,000000,1.75498,1.75498,1.71754,1.72396,6085534.7139646,0
+XOM.US,D,19771130,000000,1.72396,1.73641,1.71122,1.7298,3411313.9980124,0
+XOM.US,D,19771201,000000,1.7298,1.74263,1.71122,1.71754,5188092.8874772,0
+XOM.US,D,19771202,000000,1.71122,1.71122,1.68652,1.69294,5689833.4983465,0
+XOM.US,D,19771205,000000,1.69294,1.70529,1.67416,1.69294,3395796.3637688,0
+XOM.US,D,19771206,000000,1.69294,1.69897,1.67416,1.68019,5498445.5723492,0
+XOM.US,D,19771207,000000,1.68019,1.69897,1.67416,1.69294,3473386.5915283,0
+XOM.US,D,19771208,000000,1.69294,1.7298,1.69294,1.72396,3284586.8230682,0
+XOM.US,D,19771209,000000,1.72396,1.74886,1.72396,1.74263,3369934.3255434,0
+XOM.US,D,19771212,000000,1.74263,1.76111,1.73641,1.75498,5446721.4958983,0
+XOM.US,D,19771213,000000,1.75498,1.75498,1.73641,1.74886,4163923.8860457,0
+XOM.US,D,19771214,000000,1.74886,1.74886,1.73641,1.74263,3726837.8566047,0
+XOM.US,D,19771215,000000,1.74263,1.74886,1.7298,1.73641,4409618.904677,0
+XOM.US,D,19771216,000000,1.73641,1.74886,1.73641,1.73641,2976817.1543793,0
+XOM.US,D,19771219,000000,1.73641,1.74886,1.7298,1.74263,3188898.0014234,0
+XOM.US,D,19771220,000000,1.73641,1.73641,1.71122,1.72396,6331231.7891375,0
+XOM.US,D,19771221,000000,1.72396,1.7298,1.71122,1.7298,9564096.5922962,0
+XOM.US,D,19771222,000000,1.7298,1.74886,1.72396,1.7298,5438961.1363704,0
+XOM.US,D,19771223,000000,1.7298,1.74886,1.7298,1.74263,4052715.3736157,0
+XOM.US,D,19771227,000000,1.74886,1.77376,1.74886,1.77376,3323377.3097295,0
+XOM.US,D,19771228,000000,1.77376,1.77988,1.76111,1.77376,4743251.6398621,0
+XOM.US,D,19771229,000000,1.77376,1.77988,1.76111,1.77988,3615627.2876331,0
+XOM.US,D,19771230,000000,1.77988,1.79875,1.77988,1.79252,2943190.6435427,0
+XOM.US,D,19780103,000000,1.78601,1.78601,1.76111,1.76111,4999293.119017,0
+XOM.US,D,19780104,000000,1.76111,1.76111,1.71122,1.7298,14214239.341884,0
+XOM.US,D,19780105,000000,1.7298,1.74263,1.71122,1.71122,4192373.0535373,0
+XOM.US,D,19780106,000000,1.71122,1.7298,1.68652,1.69897,6884701.6178115,0
+XOM.US,D,19780109,000000,1.69897,1.69897,1.6553,1.67416,6535550.2201121,0
+XOM.US,D,19780110,000000,1.67416,1.68019,1.62428,1.62428,5428615.7041176,0
+XOM.US,D,19780111,000000,1.62428,1.64918,1.62428,1.64305,5154468.4331822,0
+XOM.US,D,19780112,000000,1.6553,1.68652,1.6553,1.6553,5594139.5353479,0
+XOM.US,D,19780113,000000,1.6553,1.66794,1.64918,1.6553,3318209.2208215,0
+XOM.US,D,19780116,000000,1.6553,1.6553,1.63673,1.64918,4290647.9761775,0
+XOM.US,D,19780117,000000,1.64918,1.64918,1.61805,1.62428,8550273.0231172,0
+XOM.US,D,19780118,000000,1.62428,1.63673,1.61805,1.63673,4575141.7076365,0
+XOM.US,D,19780119,000000,1.63673,1.64305,1.62428,1.63673,4192373.0535373,0
+XOM.US,D,19780120,000000,1.63673,1.63673,1.62428,1.63673,1484531.9963734,0
+XOM.US,D,19780123,000000,1.63673,1.63673,1.61805,1.62428,3362172.9377446,0
+XOM.US,D,19780124,000000,1.62428,1.63673,1.61805,1.61805,3093200.9536124,0
+XOM.US,D,19780125,000000,1.61805,1.63673,1.61805,1.63673,3822533.8761449,0
+XOM.US,D,19780126,000000,1.63673,1.63673,1.61805,1.61805,6263984.937089,0
+XOM.US,D,19780127,000000,1.61805,1.6553,1.59947,1.6306,5951044.09468,0
+XOM.US,D,19780130,000000,1.6306,1.68019,1.6306,1.67416,3768223.6986984,0
+XOM.US,D,19780131,000000,1.67416,1.70529,1.67416,1.70529,3403550.5536722,0
+XOM.US,D,19780201,000000,1.70529,1.73641,1.69294,1.7298,6095881.174488,0
+XOM.US,D,19780202,000000,1.7298,1.75498,1.7298,1.74886,5607077.2382206,0
+XOM.US,D,19780203,000000,1.70529,1.70529,1.6553,1.6553,5811389.4995707,0
+XOM.US,D,19780206,000000,1.6553,1.67416,1.64918,1.67416,1445732.2552751,0
+XOM.US,D,19780207,000000,1.67416,1.69294,1.67416,1.69294,2516458.2725207,0
+XOM.US,D,19780208,000000,1.69294,1.7298,1.69294,1.69897,4813079.4515522,0
+XOM.US,D,19780209,000000,1.69897,1.71122,1.67416,1.68019,2669053.655315,0
+XOM.US,D,19780210,000000,1.68019,1.71122,1.68019,1.69294,2361279.8735431,0
+XOM.US,D,19780213,000000,1.69294,1.69294,1.67416,1.67416,2138858.7356001,0
+XOM.US,D,19780214,000000,1.67416,1.67416,1.6553,1.6553,2361279.8735431,0
+XOM.US,D,19780215,000000,1.6553,1.66171,1.64305,1.6553,2788019.4424606,0
+XOM.US,D,19780216,000000,1.6553,1.6553,1.6306,1.63673,3338898.0287854,0
+XOM.US,D,19780217,000000,1.63673,1.6553,1.63673,1.64918,3028539.1742887,0
+XOM.US,D,19780221,000000,1.64918,1.66171,1.63673,1.6553,3186306.7590741,0
+XOM.US,D,19780222,000000,1.6553,1.67416,1.6553,1.6553,3566487.2556362,0
+XOM.US,D,19780223,000000,1.6553,1.67416,1.6553,1.67416,3183715.5167247,0
+XOM.US,D,19780224,000000,1.67416,1.68019,1.66794,1.67416,4864812.7824402,0
+XOM.US,D,19780227,000000,1.67416,1.68652,1.6553,1.6553,3949261.0510891,0
+XOM.US,D,19780228,000000,1.64305,1.64305,1.6306,1.63673,6134670.6328785,0
+XOM.US,D,19780301,000000,1.63673,1.64918,1.6306,1.64918,3817361.6741538,0
+XOM.US,D,19780302,000000,1.64918,1.6553,1.64305,1.64918,3569076.4414439,0
+XOM.US,D,19780303,000000,1.64918,1.6553,1.64305,1.6553,3770805.6866107,0
+XOM.US,D,19780306,000000,1.6553,1.6553,1.64305,1.6553,2001789.2132155,0
+XOM.US,D,19780307,000000,1.6553,1.6553,1.64305,1.6553,3108718.587856,0
+XOM.US,D,19780308,000000,1.6553,1.6553,1.64918,1.64918,2800949.9474379,0
+XOM.US,D,19780309,000000,1.64918,1.6553,1.6306,1.63673,4013915.6325175,0
+XOM.US,D,19780310,000000,1.63673,1.67416,1.63673,1.66794,6421750.4653328,0
+XOM.US,D,19780313,000000,1.68019,1.69897,1.68019,1.69294,5045846.0217478,0
+XOM.US,D,19780314,000000,1.69294,1.69294,1.67416,1.69294,3801844.0399102,0
+XOM.US,D,19780315,000000,1.69294,1.69897,1.66794,1.69897,4321689.4142894,0
+XOM.US,D,19780316,000000,1.69294,1.69294,1.67416,1.68652,4655319.0646623,0
+XOM.US,D,19780317,000000,1.68652,1.72396,1.67416,1.71754,3732010.0585955,0
+XOM.US,D,19780320,000000,1.71754,1.7298,1.71754,1.72396,3623387.6471611,0
+XOM.US,D,19780321,000000,1.72396,1.72396,1.67416,1.68652,5503619.8308817,0
+XOM.US,D,19780322,000000,1.68652,1.69897,1.67416,1.69294,3455276.6866646,0
+XOM.US,D,19780323,000000,1.69294,1.69294,1.68019,1.68652,2648356.621185,0
+XOM.US,D,19780327,000000,1.68652,1.68652,1.67416,1.67416,2428521.5842376,0
+XOM.US,D,19780328,000000,1.67416,1.68652,1.66171,1.68652,2516458.2725207,0
+XOM.US,D,19780329,000000,1.68652,1.71122,1.67416,1.67416,2294038.1628484,0
+XOM.US,D,19780330,000000,1.67416,1.68019,1.66794,1.67416,2824228.9694803,0
+XOM.US,D,19780331,000000,1.67416,1.67416,1.66171,1.66171,4665663.4686441,0
+XOM.US,D,19780403,000000,1.66171,1.66171,1.63673,1.6553,4135472.6620123,0
+XOM.US,D,19780404,000000,1.6553,1.66794,1.64918,1.66794,3018195.7985776,0
+XOM.US,D,19780405,000000,1.66794,1.69897,1.6553,1.68019,2811297.4362321,0
+XOM.US,D,19780406,000000,1.68019,1.69897,1.67416,1.67416,3882014.1990406,0
+XOM.US,D,19780407,000000,1.67416,1.68652,1.66794,1.68019,5749316.9060547,0
+XOM.US,D,19780410,000000,1.68019,1.69294,1.67416,1.69294,4394106.4117872,0
+XOM.US,D,19780411,000000,1.69294,1.69294,1.67416,1.69294,4373411.4341989,0
+XOM.US,D,19780412,000000,1.69294,1.69897,1.67416,1.68019,5322580.4219495,0
+XOM.US,D,19780413,000000,1.68019,1.69294,1.67416,1.69294,4497552.5081476,0
+XOM.US,D,19780414,000000,1.70529,1.74886,1.70529,1.74263,6426928.8369484,0
+XOM.US,D,19780417,000000,1.76111,1.78601,1.76111,1.76111,9359773.0199677,0
+XOM.US,D,19780418,000000,1.76111,1.76111,1.7298,1.73641,7934734.7140102,0
+XOM.US,D,19780419,000000,1.73641,1.75498,1.73641,1.75498,4740665.5388667,0
+XOM.US,D,19780420,000000,1.75498,1.77988,1.74886,1.75498,6460540.9519941,0
+XOM.US,D,19780421,000000,1.75498,1.76111,1.74263,1.75498,4735491.2803341,0
+XOM.US,D,19780424,000000,1.75498,1.77376,1.75498,1.77376,4528587.7766349,0
+XOM.US,D,19780425,000000,1.78601,1.8112,1.78601,1.79252,8167496.142852,0
+XOM.US,D,19780426,000000,1.79252,1.79875,1.75498,1.79252,7228672.5873539,0
+XOM.US,D,19780427,000000,1.77988,1.77988,1.74886,1.74886,5423447.6152099,0
+XOM.US,D,19780428,000000,1.74886,1.75498,1.73641,1.75498,5676898.8802861,0
+XOM.US,D,19780501,000000,1.76111,1.78601,1.76111,1.77988,4047539.0585416,0
+XOM.US,D,19780502,000000,1.77988,1.78601,1.76763,1.77988,4295822.23471,0
+XOM.US,D,19780503,000000,1.77988,1.79252,1.76763,1.77376,5265685.1717783,0
+XOM.US,D,19780504,000000,1.76111,1.76111,1.73641,1.76111,5935531.6017902,0
+XOM.US,D,19780505,000000,1.76111,1.81732,1.76111,1.8112,11871059.090498,0
+XOM.US,D,19780508,000000,1.82335,1.85448,1.82335,1.82967,6763143.5600459,0
+XOM.US,D,19780509,000000,1.79252,1.79252,1.76111,1.77988,10241700.297023,0
+XOM.US,D,19780510,000000,1.77988,1.78601,1.76763,1.76763,3962191.5560664,0
+XOM.US,D,19780511,000000,1.77376,1.78601,1.77376,1.78601,3419070.2444574,0
+XOM.US,D,19780512,000000,1.78601,1.81732,1.78601,1.78601,4846699.7927641,0
+XOM.US,D,19780515,000000,1.78601,1.79875,1.77988,1.79252,3739770.4181235,0
+XOM.US,D,19780516,000000,1.79252,1.79875,1.77988,1.78601,6812284.6203138,0
+XOM.US,D,19780517,000000,1.78601,1.79875,1.77988,1.79875,4311338.8406829,0
+XOM.US,D,19780518,000000,1.79252,1.79252,1.76763,1.77376,4939807.6547672,0
+XOM.US,D,19780519,000000,1.77376,1.77988,1.76111,1.76763,3357002.7922952,0
+XOM.US,D,19780522,000000,1.76763,1.79252,1.76763,1.77988,3067339.9436577,0
+XOM.US,D,19780523,000000,1.77988,1.77988,1.76111,1.76763,4298405.2508932,0
+XOM.US,D,19780524,000000,1.76763,1.76763,1.74886,1.75498,3985471.6063796,0
+XOM.US,D,19780525,000000,1.75498,1.76111,1.7298,1.73641,4275129.3136632,0
+XOM.US,D,19780526,000000,1.73641,1.74263,1.7298,1.7298,2619907.4536933,0
+XOM.US,D,19780530,000000,1.7298,1.75498,1.7298,1.74886,2112993.6125623,0
+XOM.US,D,19780531,000000,1.74886,1.76111,1.73641,1.74263,3876848.1666743,0
+XOM.US,D,19780601,000000,1.74263,1.74886,1.73641,1.73641,4580316.9944397,0
+XOM.US,D,19780602,000000,1.73641,1.74886,1.7298,1.74263,3558734.0940036,0
+XOM.US,D,19780605,000000,1.74263,1.76111,1.74263,1.76111,4344964.3232487,0
+XOM.US,D,19780606,000000,1.76111,1.77988,1.75498,1.76111,4593247.499417,0
+XOM.US,D,19780607,000000,1.76111,1.76763,1.74263,1.76111,4999293.119017,0
+XOM.US,D,19780608,000000,1.76111,1.76111,1.74886,1.75498,4381172.8219975,0
+XOM.US,D,19780609,000000,1.75498,1.76111,1.73641,1.74886,4435485.0559856,0
+XOM.US,D,19780612,000000,1.74886,1.75498,1.7298,1.73641,7505410.072368,0
+XOM.US,D,19780613,000000,1.73641,1.75498,1.72396,1.74886,4973429.0242499,0
+XOM.US,D,19780614,000000,1.74886,1.77376,1.72396,1.7298,10808095.489321,0
+XOM.US,D,19780615,000000,1.71754,1.71754,1.69294,1.69897,5167403.0512426,0
+XOM.US,D,19780616,000000,1.69897,1.69897,1.68019,1.68019,4647561.7899467,0
+XOM.US,D,19780619,000000,1.67416,1.67416,1.6553,1.67416,3962191.5560664,0
+XOM.US,D,19780620,000000,1.67416,1.67416,1.6553,1.66794,5056193.510542,0
+XOM.US,D,19780621,000000,1.66794,1.66794,1.6553,1.66171,4171682.189032,0
+XOM.US,D,19780622,000000,1.66171,1.66794,1.64305,1.6553,4479449.8011794,0
+XOM.US,D,19780623,000000,1.6553,1.66794,1.63673,1.63673,3791500.6641991,0
+XOM.US,D,19780626,000000,1.63673,1.64918,1.61182,1.62428,5826904.0490019,0
+XOM.US,D,19780627,000000,1.62428,1.63673,1.61182,1.63673,5123434.1929658,0
+XOM.US,D,19780628,000000,1.63673,1.63673,1.6306,1.63673,3041473.7923492,0
+XOM.US,D,19780629,000000,1.63673,1.64918,1.6306,1.63673,5071707.0317025,0
+XOM.US,D,19780630,000000,1.63673,1.63673,1.61805,1.63673,3488901.1409597,0
+XOM.US,D,19780703,000000,1.63673,1.66171,1.61805,1.6306,1841437.5839762,0
+XOM.US,D,19780705,000000,1.6306,1.6306,1.61182,1.61805,4921705.9760698,0
+XOM.US,D,19780706,000000,1.61805,1.6306,1.61805,1.62428,5899321.0464998,0
+XOM.US,D,19780707,000000,1.62428,1.6553,1.59947,1.64305,4983774.4565026,0
+XOM.US,D,19780710,000000,1.64305,1.6553,1.64305,1.64305,3175961.3268214,0
+XOM.US,D,19780711,000000,1.64918,1.69294,1.64918,1.68019,6295019.1773054,0
+XOM.US,D,19780712,000000,1.68019,1.70529,1.66171,1.67416,7593340.5910264,0
+XOM.US,D,19780713,000000,1.67416,1.67416,1.6553,1.67416,3550970.6496633,0
+XOM.US,D,19780714,000000,1.67416,1.69294,1.66794,1.68652,5438961.1363704,0
+XOM.US,D,19780717,000000,1.69294,1.71122,1.69294,1.69294,4063056.6927853,0
+XOM.US,D,19780718,000000,1.69294,1.69294,1.66171,1.66171,5087225.6942168,0
+XOM.US,D,19780719,000000,1.66171,1.68652,1.6553,1.68652,3150101.3451374,0
+XOM.US,D,19780720,000000,1.68652,1.71122,1.66794,1.67416,14084922.981132,0
+XOM.US,D,19780721,000000,1.67416,1.68019,1.66794,1.67416,3036300.5620875,0
+XOM.US,D,19780724,000000,1.67416,1.67416,1.6553,1.66171,3530283.898241,0
+XOM.US,D,19780725,000000,1.66171,1.68019,1.6553,1.68019,6944182.9689783,0
+XOM.US,D,19780726,000000,1.68019,1.70529,1.68019,1.69294,6584690.2521091,0
+XOM.US,D,19780727,000000,1.69897,1.7298,1.69897,1.71122,6706244.1967917,0
+XOM.US,D,19780728,000000,1.71122,1.7298,1.69897,1.72396,3786321.2643129,0
+XOM.US,D,19780731,000000,1.72396,1.73641,1.72396,1.7298,5394995.3629058,0
+XOM.US,D,19780801,000000,1.7298,1.74886,1.72396,1.73641,5278608.4788602,0
+XOM.US,D,19780802,000000,1.73641,1.8112,1.72396,1.8112,8105425.6058775,0
+XOM.US,D,19780803,000000,1.8112,1.82335,1.77988,1.77988,10492571.630728,0
+XOM.US,D,19780804,000000,1.77988,1.80467,1.72396,1.79252,6553651.8988096,0
+XOM.US,D,19780807,000000,1.79252,1.8112,1.77988,1.78601,4073406.2381211,0
+XOM.US,D,19780808,000000,1.76763,1.76763,1.74886,1.75498,4207894.800864,0
+XOM.US,D,19780809,000000,1.76111,1.77988,1.76111,1.76111,7815759.6724277,0
+XOM.US,D,19780810,000000,1.76111,1.76111,1.71754,1.7298,5488098.0835551,0
+XOM.US,D,19780811,000000,1.7298,1.74886,1.71122,1.73641,6778658.1094772,0
+XOM.US,D,19780814,000000,1.76111,1.77988,1.76111,1.77376,4466518.2679313,0
+XOM.US,D,19780815,000000,1.77376,1.77988,1.76111,1.77988,3928572.2431254,0
+XOM.US,D,19780816,000000,1.77988,1.80467,1.77988,1.79875,5255337.6829841,0
+XOM.US,D,19780817,000000,1.79875,1.81732,1.77988,1.78601,5904489.1354077,0
+XOM.US,D,19780818,000000,1.78601,1.79875,1.77988,1.77988,4613937.3356516,0
+XOM.US,D,19780821,000000,1.77988,1.80467,1.77988,1.79875,3778567.0744095,0
+XOM.US,D,19780822,000000,1.79875,1.81732,1.78601,1.8112,5100159.2840065,0
+XOM.US,D,19780823,000000,1.81732,1.8358,1.81732,1.82335,8457158.9914894,0
+XOM.US,D,19780824,000000,1.82335,1.84202,1.81732,1.82967,7895936.0011829,0
+XOM.US,D,19780825,000000,1.84202,1.87314,1.84202,1.85448,8079563.5676521,0
+XOM.US,D,19780828,000000,1.85448,1.85448,1.84202,1.85448,4176855.4192937,0
+XOM.US,D,19780829,000000,1.85448,1.85448,1.8358,1.84845,4378582.607919,0
+XOM.US,D,19780830,000000,1.84845,1.86701,1.8358,1.8358,4619109.5376426,0
+XOM.US,D,19780831,000000,1.8358,1.85448,1.8358,1.8358,2371621.1927126,0
+XOM.US,D,19780901,000000,1.8358,1.87314,1.8358,1.87314,5467411.3321328,0
+XOM.US,D,19780905,000000,1.87314,1.89844,1.87314,1.89172,6333818.9184037,0
+XOM.US,D,19780906,000000,1.89844,1.93558,1.89844,1.92916,7215747.2237305,0
+XOM.US,D,19780907,000000,1.92916,1.92916,1.90427,1.90427,3832875.1953144,0
+XOM.US,D,19780908,000000,1.91029,1.92916,1.91029,1.92916,3703562.9476454,0
+XOM.US,D,19780911,000000,1.92916,1.96661,1.92313,1.92916,7841626.8520071,0
+XOM.US,D,19780912,000000,1.93558,1.96058,1.93558,1.96058,5785533.6309698,0
+XOM.US,D,19780913,000000,1.96058,1.97273,1.93558,1.94141,7003666.3766864,0
+XOM.US,D,19780914,000000,1.94141,1.94141,1.88569,1.88569,4557035.9158558,0
+XOM.US,D,19780915,000000,1.88569,1.88569,1.86701,1.87314,4347548.3677026,0
+XOM.US,D,19780918,000000,1.87314,1.89844,1.86079,1.87314,4021679.0768577,0
+XOM.US,D,19780919,000000,1.87314,1.88569,1.87314,1.87314,3439765.2220457,0
+XOM.US,D,19780920,000000,1.87314,1.89172,1.85448,1.85448,5382061.7731161,0
+XOM.US,D,19780921,000000,1.85448,1.87314,1.85448,1.87314,4857049.3380999,0
+XOM.US,D,19780922,000000,1.87314,1.88569,1.87314,1.87314,3527692.6558918,0
+XOM.US,D,19780925,000000,1.87314,1.89844,1.87314,1.89172,2431114.8831285,0
+XOM.US,D,19780926,000000,1.89844,1.93558,1.89844,1.92313,8524406.8718087,0
+XOM.US,D,19780927,000000,1.92313,1.93558,1.91029,1.91029,8232158.9504465,0
+XOM.US,D,19780928,000000,1.91029,1.92916,1.91029,1.92916,3698387.6608422,0
+XOM.US,D,19780929,000000,1.92916,1.94793,1.92916,1.92916,8777866.3630512,0
+XOM.US,D,19781002,000000,1.94141,1.95396,1.94141,1.94141,4668245.4565565,0
+XOM.US,D,19781003,000000,1.94141,1.95396,1.94141,1.94141,3380277.7012545,0
+XOM.US,D,19781004,000000,1.94141,1.94141,1.92313,1.94141,4888084.606587,0
+XOM.US,D,19781005,000000,1.94141,1.95396,1.92916,1.94141,3657007.9883731,0
+XOM.US,D,19781006,000000,1.94141,1.96661,1.92916,1.95396,5666556.5328458,0
+XOM.US,D,19781009,000000,1.95396,1.99792,1.94793,1.96661,3719076.4688059,0
+XOM.US,D,19781010,000000,1.96661,1.96661,1.94793,1.95396,3623387.6471611,0
+XOM.US,D,19781011,000000,1.95396,1.97273,1.94793,1.97273,4259614.7642319,0
+XOM.US,D,19781012,000000,1.97273,1.97273,1.94793,1.94793,6483819.9740364,0
+XOM.US,D,19781013,000000,1.94793,1.96058,1.94793,1.95396,2557841.029802,0
+XOM.US,D,19781016,000000,1.94793,1.94793,1.92313,1.92313,3843222.6841086,0
+XOM.US,D,19781017,000000,1.91029,1.91029,1.88569,1.89172,4588074.2691553,0
+XOM.US,D,19781018,000000,1.89172,1.89172,1.87314,1.87314,4911359.5155463,0
+XOM.US,D,19781019,000000,1.87314,1.89172,1.87314,1.87314,3527692.6558918,0
+XOM.US,D,19781020,000000,1.87314,1.87314,1.85448,1.85448,10052897.443751,0
+XOM.US,D,19781023,000000,1.8358,1.8358,1.79875,1.8358,7117465.1031949,0
+XOM.US,D,19781024,000000,1.8358,1.85448,1.82967,1.8358,5563102.2103191,0
+XOM.US,D,19781025,000000,1.8358,1.85448,1.81732,1.85448,3913051.5240694,0
+XOM.US,D,19781026,000000,1.85448,1.85448,1.84202,1.85448,4042363.7717384,0
+XOM.US,D,19781027,000000,1.84845,1.84845,1.81732,1.82335,6282087.6440574,0
+XOM.US,D,19781030,000000,1.82335,1.8358,1.76763,1.8358,5995010.8964152,0
+XOM.US,D,19781031,000000,1.8358,1.8358,1.78601,1.78601,5578617.7880212,0
+XOM.US,D,19781101,000000,1.8112,1.85448,1.8112,1.85448,7528683.9530565,0
+XOM.US,D,19781102,000000,1.85448,1.86701,1.8358,1.86701,6269159.1956215,0
+XOM.US,D,19781103,000000,1.86701,1.96661,1.85448,1.96661,8878724.3018745,0
+XOM.US,D,19781106,000000,1.89844,1.89844,1.8358,1.8358,6703662.2088793,0
+XOM.US,D,19781107,000000,1.8358,1.8358,1.80467,1.80467,3455276.6866646,0
+XOM.US,D,19781108,000000,1.80467,1.8358,1.78601,1.8358,4381172.8219975,0
+XOM.US,D,19781109,000000,1.8358,1.87314,1.8358,1.8358,5224301.3862262,0
+XOM.US,D,19781110,000000,1.8358,1.87314,1.82967,1.85448,3023368.0005685,0
+XOM.US,D,19781113,000000,1.85448,1.85448,1.8112,1.81732,3307858.647215,0
+XOM.US,D,19781114,000000,1.81732,1.82335,1.79875,1.8112,3850982.0153659,0
+XOM.US,D,19781115,000000,1.8112,1.82967,1.80467,1.8112,2705255.9844393,0
+XOM.US,D,19781116,000000,1.81732,1.84202,1.81732,1.84202,3910465.4230739,0
+XOM.US,D,19781117,000000,1.84202,1.87314,1.84202,1.86701,3773392.815877,0
+XOM.US,D,19781120,000000,1.86701,1.87956,1.86701,1.86701,10885684.688811,0
+XOM.US,D,19781121,000000,1.86701,1.87956,1.86079,1.86079,3876848.1666743,0
+XOM.US,D,19781122,000000,1.86079,1.87314,1.85448,1.87314,2420763.2812512,0
+XOM.US,D,19781124,000000,1.87314,1.88569,1.86701,1.87314,2312136.7567337,0
+XOM.US,D,19781127,000000,1.87314,1.87956,1.86701,1.86701,2017300.6778344,0
+XOM.US,D,19781128,000000,1.86701,1.87314,1.85448,1.85448,5576036.8283795,0
+XOM.US,D,19781129,000000,1.85448,1.85448,1.82335,1.82335,5232060.7174834,0
+XOM.US,D,19781130,000000,1.82335,1.8358,1.81732,1.82967,3054406.3538681,0
+XOM.US,D,19781201,000000,1.84845,1.86701,1.84845,1.86079,4544109.5239616,0
+XOM.US,D,19781204,000000,1.86079,1.87956,1.85448,1.86701,4678590.8888091,0
+XOM.US,D,19781205,000000,1.86701,1.87956,1.86079,1.87314,3266483.087829,0
+XOM.US,D,19781206,000000,1.87956,1.89844,1.87956,1.89172,4456175.9204909,0
+XOM.US,D,19781207,000000,1.87314,1.87314,1.85448,1.86079,5733797.2152696,0
+XOM.US,D,19781208,000000,1.86079,1.86079,1.84845,1.84845,3178548.4560876,0
+XOM.US,D,19781211,000000,1.84845,1.86701,1.84845,1.86701,6041567.9122292,0
+XOM.US,D,19781212,000000,1.86701,1.86701,1.8358,1.84845,3015608.6693114,0
+XOM.US,D,19781213,000000,1.84845,1.86079,1.8358,1.84845,2738880.4387342,0
+XOM.US,D,19781214,000000,1.84845,1.85448,1.8358,1.85448,2531973.8502227,0
+XOM.US,D,19781215,000000,1.85448,1.85448,1.84202,1.85448,4215651.0473089,0
+XOM.US,D,19781218,000000,1.82967,1.82967,1.8112,1.81732,4244100.2148007,0
+XOM.US,D,19781219,000000,1.82335,1.86079,1.82335,1.8358,4117374.0681272,0
+XOM.US,D,19781220,000000,1.8358,1.8358,1.82335,1.82335,4409618.904677,0
+XOM.US,D,19781221,000000,1.82335,1.8358,1.80467,1.80467,5022565.9714347,0
+XOM.US,D,19781222,000000,1.81732,1.8358,1.81732,1.8358,5141539.9847465,0
+XOM.US,D,19781226,000000,1.8358,1.8358,1.82335,1.82967,3550970.6496633,0
+XOM.US,D,19781227,000000,1.82967,1.8358,1.82335,1.82967,4753593.9873025,0
+XOM.US,D,19781228,000000,1.82967,1.84202,1.82335,1.82335,5004465.3210079,0
+XOM.US,D,19781229,000000,1.82335,1.84202,1.82335,1.82967,2418175.1237142,0
+XOM.US,D,19790102,000000,1.82967,1.8358,1.81732,1.8358,4127714.3590259,0
+XOM.US,D,19790103,000000,1.8358,1.85448,1.82967,1.84202,3315622.0915553,0
+XOM.US,D,19790104,000000,1.85448,1.87314,1.85448,1.86701,7078666.3903674,0
+XOM.US,D,19790105,000000,1.86701,1.88569,1.85448,1.87314,6142436.1337603,0
+XOM.US,D,19790108,000000,1.87314,1.87314,1.85448,1.86701,3848391.8012873,0
+XOM.US,D,19790109,000000,1.86701,1.88569,1.86079,1.87314,4218237.1483045,0
+XOM.US,D,19790110,000000,1.87314,1.87314,1.84202,1.84845,3155268.4057745,0
+XOM.US,D,19790111,000000,1.84845,1.84845,1.82335,1.84845,3685459.2124063,0
+XOM.US,D,19790112,000000,1.84845,1.86701,1.84202,1.84202,3902708.1483583,0
+XOM.US,D,19790115,000000,1.84202,1.85448,1.84202,1.84845,3344070.2307763,0
+XOM.US,D,19790116,000000,1.84845,1.85448,1.8358,1.8358,3543215.4314892,0
+XOM.US,D,19790117,000000,1.8358,1.85448,1.81732,1.8358,4606182.1174776,0
+XOM.US,D,19790118,000000,1.8358,1.84845,1.82335,1.82335,3367346.1680063,0
+XOM.US,D,19790119,000000,1.82335,1.84202,1.82335,1.82967,2979399.1422916,0
+XOM.US,D,19790122,000000,1.82967,1.8358,1.81732,1.8358,3605282.8836513,0
+XOM.US,D,19790123,000000,1.8358,1.85448,1.82967,1.85448,4003572.2568063,0
+XOM.US,D,19790124,000000,1.85448,1.85448,1.8358,1.84845,3344070.2307763,0
+XOM.US,D,19790125,000000,1.85448,1.88569,1.85448,1.87956,4893255.7803072,0
+XOM.US,D,19790126,000000,1.89172,1.91029,1.89172,1.91029,6333818.9184037,0
+XOM.US,D,19790129,000000,1.91029,1.92313,1.90427,1.90427,3913051.5240694,0
+XOM.US,D,19790130,000000,1.90427,1.92916,1.90427,1.91029,4551865.7704064,0
+XOM.US,D,19790131,000000,1.91029,1.92313,1.89172,1.90427,8376985.7475468,0
+XOM.US,D,19790201,000000,1.90427,1.91029,1.89172,1.90427,6905388.3692338,0
+XOM.US,D,19790202,000000,1.90427,1.91029,1.89172,1.89844,5304475.6584396,0
+XOM.US,D,19790205,000000,1.8358,1.8358,1.81732,1.81732,5154468.4331822,0
+XOM.US,D,19790206,000000,1.82967,1.85448,1.82967,1.84202,4194963.2676158,0
+XOM.US,D,19790207,000000,1.84202,1.85448,1.8358,1.85448,5366546.195414,0
+XOM.US,D,19790208,000000,1.85448,1.86701,1.84845,1.86079,4810494.3788274,0
+XOM.US,D,19790209,000000,1.86701,1.89172,1.86701,1.87956,5268268.1879615,0
+XOM.US,D,19790212,000000,1.87956,1.87956,1.87314,1.87956,5568277.4971224,0
+XOM.US,D,19790213,000000,1.89172,1.91029,1.89172,1.89172,4632044.155703,0
+XOM.US,D,19790214,000000,1.89172,1.91029,1.89172,1.89172,4417383.3772881,0
+XOM.US,D,19790215,000000,1.89172,1.89172,1.87956,1.88569,2956126.289874,0
+XOM.US,D,19790216,000000,1.88569,1.90427,1.87956,1.89172,5506209.0166895,0
+XOM.US,D,19790220,000000,1.89172,1.90427,1.89172,1.90427,3519939.4942592,0
+XOM.US,D,19790221,000000,1.90427,1.91682,1.89844,1.91029,5392410.290181,0
+XOM.US,D,19790222,000000,1.91029,1.91029,1.87956,1.87956,7440748.2930443,0
+XOM.US,D,19790223,000000,1.87956,1.87956,1.86701,1.87314,3840637.6113839,0
+XOM.US,D,19790226,000000,1.87314,1.87956,1.86701,1.87956,3801844.0399102,0
+XOM.US,D,19790227,000000,1.87314,1.87314,1.84845,1.85448,4533761.0068966,0
+XOM.US,D,19790228,000000,1.84845,1.84845,1.82967,1.8358,3636320.20868,0
+XOM.US,D,19790301,000000,1.85448,1.85448,1.8358,1.85448,4916532.745808,0
+XOM.US,D,19790302,000000,1.85448,1.86701,1.8358,1.86079,4414792.1349387,0
+XOM.US,D,19790305,000000,1.87314,1.89172,1.87314,1.88569,4699280.7250437,0
+XOM.US,D,19790306,000000,1.89844,1.91029,1.89844,1.90427,4238926.984539,0
+XOM.US,D,19790307,000000,1.90427,1.94141,1.90427,1.92313,5552758.834608,0
+XOM.US,D,19790308,000000,1.92313,1.94141,1.92313,1.94141,6243299.2139376,0
+XOM.US,D,19790309,000000,1.94141,1.96661,1.94141,1.94793,9574439.9680073,0
+XOM.US,D,19790312,000000,1.94793,1.95396,1.94141,1.95396,5162231.8775225,0
+XOM.US,D,19790313,000000,1.96661,1.99792,1.96661,1.97273,15804804.563884,0
+XOM.US,D,19790314,000000,1.97273,2.00375,1.97273,1.98518,7479544.9493303,0
+XOM.US,D,19790315,000000,1.98518,1.99792,1.97273,1.98518,6701071.9948008,0
+XOM.US,D,19790316,000000,1.98518,2.0163,1.98518,2.01017,9026143.3695949,0
+XOM.US,D,19790319,000000,2.01017,2.0412,1.99169,2.00375,12900404.407003,0
+XOM.US,D,19790320,000000,2.00375,2.0163,1.99169,2.01017,13006444.830525,0
+XOM.US,D,19790321,000000,2.01017,2.01017,1.97273,1.99792,10244283.313207,0
+XOM.US,D,19790322,000000,1.99792,2.01017,1.97273,1.97273,5257925.8405212,0
+XOM.US,D,19790323,000000,1.97273,1.97273,1.93558,1.93558,7895936.0011829,0
+XOM.US,D,19790326,000000,1.93558,1.95396,1.92916,1.94793,4399271.4158828,0
+XOM.US,D,19790327,000000,1.94793,1.96661,1.94141,1.96661,4774288.9648909,0
+XOM.US,D,19790328,000000,1.96661,1.97896,1.96058,1.96661,7096772.182148,0
+XOM.US,D,19790329,000000,1.96661,1.97896,1.96058,1.96058,3204406.3812301,0
+XOM.US,D,19790330,000000,1.96058,1.96661,1.95396,1.96661,3540628.302223,0
+XOM.US,D,19790402,000000,1.96058,1.96058,1.94141,1.96058,4877742.2591467,0
+XOM.US,D,19790403,000000,1.96058,1.98518,1.94793,1.98518,4293234.0771731,0
+XOM.US,D,19790404,000000,1.98518,2.00375,1.98518,1.98518,5749316.9060547,0
+XOM.US,D,19790405,000000,1.98518,2.01017,1.98518,2.01017,4510485.0696666,0
+XOM.US,D,19790406,000000,2.01017,2.0412,2.00375,2.00375,5953634.3087586,0
+XOM.US,D,19790409,000000,2.00375,2.00375,1.98518,1.99169,3830289.0943189,0
+XOM.US,D,19790410,000000,1.99169,2.0163,1.99169,1.99169,4533761.0068966,0
+XOM.US,D,19790411,000000,1.99169,2.01017,1.98518,1.99169,7182119.6846232,0
+XOM.US,D,19790412,000000,1.99169,1.99792,1.97896,1.98518,3750116.878647,0
+XOM.US,D,19790416,000000,1.97273,1.97273,1.95396,1.95396,5808805.4551167,0
+XOM.US,D,19790417,000000,1.95396,1.96661,1.94793,1.94793,3434588.9069716,0
+XOM.US,D,19790418,000000,1.94793,1.96058,1.94793,1.95396,3051818.196331,0
+XOM.US,D,19790419,000000,1.95396,1.96058,1.93558,1.93558,3574248.6434348,0
+XOM.US,D,19790420,000000,1.93558,1.94141,1.92916,1.92916,3669938.4933504,0
+XOM.US,D,19790423,000000,1.93558,1.96058,1.93558,1.94793,3584594.0756875,0
+XOM.US,D,19790424,000000,1.94793,1.98518,1.94793,1.97896,6338992.1486654,0
+XOM.US,D,19790425,000000,1.97896,2.00375,1.97896,1.99169,3889779.6999225,0
+XOM.US,D,19790426,000000,1.99169,2.00375,1.98518,1.98518,4745837.7408576,0
+XOM.US,D,19790427,000000,1.98518,1.98518,1.97273,1.97896,3113889.7615762,0
+XOM.US,D,19790430,000000,1.97896,1.99169,1.97896,1.97896,3838052.5386592,0
+XOM.US,D,19790501,000000,1.97896,1.98518,1.97896,1.97896,2529385.6926857,0
+XOM.US,D,19790502,000000,1.98518,2.01017,1.98518,2.01017,3574248.6434348,0
+XOM.US,D,19790503,000000,2.01017,2.02262,2.00375,2.01017,4999293.119017,0
+XOM.US,D,19790504,000000,2.01017,2.0163,1.98518,1.98518,3131994.5250861,0
+XOM.US,D,19790507,000000,1.97896,1.97896,1.95396,1.95396,3641488.297588,0
+XOM.US,D,19790508,000000,1.90427,1.90427,1.86079,1.90427,5100159.2840065,0
+XOM.US,D,19790509,000000,1.90427,1.91029,1.88569,1.89172,3969952.9438652,0
+XOM.US,D,19790510,000000,1.89172,1.89844,1.87956,1.87956,3320789.1521923,0
+XOM.US,D,19790511,000000,1.87956,1.87956,1.87314,1.87314,3183715.5167247,0
+XOM.US,D,19790514,000000,1.87314,1.87314,1.84845,1.84845,6514860.3838775,0
+XOM.US,D,19790515,000000,1.84845,1.85448,1.8358,1.8358,5113087.7324424,0
+XOM.US,D,19790516,000000,1.8358,1.84845,1.82967,1.84202,3988054.6225627,0
+XOM.US,D,19790517,000000,1.85448,1.89844,1.85448,1.89844,4016506.8748668,0
+XOM.US,D,19790518,000000,1.89844,1.97273,1.88569,1.92916,6602795.0156189,0
+XOM.US,D,19790521,000000,1.92916,1.94141,1.91682,1.93558,4277720.5560125,0
+XOM.US,D,19790522,000000,1.93558,1.94793,1.92916,1.94141,6129501.5156998,0
+XOM.US,D,19790523,000000,1.94141,1.94793,1.90427,1.91029,5420860.4859436,0
+XOM.US,D,19790524,000000,1.89172,1.89172,1.88569,1.88569,3941501.7198319,0
+XOM.US,D,19790525,000000,1.88569,1.89172,1.87314,1.89172,3486315.0399642,0
+XOM.US,D,19790529,000000,1.89172,1.90427,1.87956,1.88569,3809600.2863551,0
+XOM.US,D,19790530,000000,1.88569,1.89172,1.86079,1.86079,3126820.2665536,0
+XOM.US,D,19790531,000000,1.85448,1.85448,1.84202,1.85448,5056193.510542,0
+XOM.US,D,19790601,000000,1.85448,1.86079,1.84202,1.84845,3023368.0005685,0
+XOM.US,D,19790604,000000,1.84845,1.87314,1.84845,1.87314,4425137.5671915,0
+XOM.US,D,19790605,000000,1.87314,1.91029,1.87314,1.89172,3988054.6225627,0
+XOM.US,D,19790606,000000,1.91029,1.94141,1.91029,1.93558,6300200.6337333,0
+XOM.US,D,19790607,000000,1.93558,1.96058,1.92916,1.92916,6646756.6760004,0
+XOM.US,D,19790608,000000,1.92916,1.94141,1.91029,1.91682,6160541.9255409,0
+XOM.US,D,19790611,000000,1.91682,1.92916,1.91682,1.92916,7438165.2768612,0
+XOM.US,D,19790612,000000,1.92916,1.94793,1.92916,1.92916,6165711.0427196,0
+XOM.US,D,19790613,000000,1.92916,1.92916,1.86079,1.86079,8366641.3435649,0
+XOM.US,D,19790614,000000,1.86079,1.90427,1.84202,1.86701,5932943.4442533,0
+XOM.US,D,19790615,000000,1.86701,1.89172,1.86701,1.87314,3941501.7198319,0
+XOM.US,D,19790618,000000,1.88569,1.90427,1.88569,1.88569,5146714.2432789,0
+XOM.US,D,19790619,000000,1.89172,1.91029,1.89172,1.89844,5726038.9122832,0
+XOM.US,D,19790620,000000,1.89844,1.91029,1.89172,1.90427,5795872.8935979,0
+XOM.US,D,19790621,000000,1.90427,1.92313,1.90427,1.91682,3594943.6210232,0
+XOM.US,D,19790622,000000,1.92313,1.93558,1.92313,1.92916,3530283.898241,0
+XOM.US,D,19790625,000000,1.92916,1.92916,1.92313,1.92313,4797559.7607671,0
+XOM.US,D,19790626,000000,1.92916,1.94793,1.92916,1.94141,4988948.7150351,0
+XOM.US,D,19790627,000000,1.94141,1.96058,1.93558,1.94793,3861328.4758892,0
+XOM.US,D,19790628,000000,1.94793,1.98518,1.94141,1.98518,7101947.4689513,0
+XOM.US,D,19790629,000000,1.98518,2.00375,1.97896,2.00375,7854561.4700675,0
+XOM.US,D,19790702,000000,2.00375,2.00375,1.99792,2.00375,7070906.0308394,0
+XOM.US,D,19790703,000000,1.99169,1.99169,1.97273,1.97896,6013116.688196,0
+XOM.US,D,19790705,000000,1.99792,2.01017,1.99792,2.01017,8498544.8335831,0
+XOM.US,D,19790706,000000,2.01017,2.02895,2.01017,2.02262,7370920.4813541,0
+XOM.US,D,19790709,000000,2.0412,2.05996,2.0412,2.05996,6188985.9516788,0
+XOM.US,D,19790710,000000,2.05996,2.07874,2.05996,2.07212,7187297.0279679,0
+XOM.US,D,19790711,000000,2.07212,2.07874,2.01017,2.01017,8190768.9952696,0
+XOM.US,D,19790712,000000,2.01017,2.01017,1.97896,1.98518,4875151.0167973,0
+XOM.US,D,19790713,000000,1.98518,2.00375,1.97896,1.98518,8483024.1145272,0
+XOM.US,D,19790716,000000,1.98518,2.00375,1.98518,1.98518,4942392.727492,0
+XOM.US,D,19790717,000000,1.98518,1.99792,1.98518,1.98518,3843222.6841086,0
+XOM.US,D,19790718,000000,1.98518,1.98518,1.86079,1.97896,6416582.376425,0
+XOM.US,D,19790719,000000,1.97896,1.99169,1.95396,1.95396,6646756.6760004,0
+XOM.US,D,19790720,000000,1.95396,1.96058,1.94141,1.95396,5175162.3824998,0
+XOM.US,D,19790723,000000,1.94793,1.94793,1.91682,1.92916,6538138.3776491,0
+XOM.US,D,19790724,000000,1.93558,1.96661,1.93558,1.96661,2873361.8035819,0
+XOM.US,D,19790725,000000,1.96661,2.03497,1.96058,2.03497,9018387.12315,0
+XOM.US,D,19790726,000000,2.02895,2.02895,2.0163,2.02262,4520828.4453777,0
+XOM.US,D,19790727,000000,2.02262,2.04761,2.01017,2.04761,5899321.0464998,0
+XOM.US,D,19790730,000000,2.04761,2.04761,2.03497,2.0412,2868193.714674,0
+XOM.US,D,19790731,000000,2.0412,2.0412,2.02262,2.0412,4083748.5855613,0
+XOM.US,D,19790801,000000,2.0412,2.0412,2.02262,2.0412,4453588.7912247,0
+XOM.US,D,19790802,000000,2.0412,2.04761,2.03497,2.03497,5751903.0070502,0
+XOM.US,D,19790803,000000,2.03497,2.03497,2.0163,2.02895,10446014.614914,0
+XOM.US,D,19790806,000000,2.02895,2.0412,2.0163,2.0412,6478652.9133994,0
+XOM.US,D,19790807,000000,2.0412,2.0412,2.00375,2.01017,6876939.2017421,0
+XOM.US,D,19790808,000000,2.01017,2.0163,1.99792,1.99792,8925283.37423,0
+XOM.US,D,19790809,000000,1.99792,2.00375,1.97896,1.98518,8552856.0393004,0
+XOM.US,D,19790810,000000,1.98518,1.98518,1.96661,1.96661,8100256.4886988,0
+XOM.US,D,19790813,000000,1.97273,2.01017,1.97273,2.01017,5904489.1354077,0
+XOM.US,D,19790814,000000,2.01017,2.0163,1.99792,2.0163,7520926.6783409,0
+XOM.US,D,19790815,000000,2.01017,2.01017,1.99792,2.00375,3393207.1779611,0
+XOM.US,D,19790816,000000,2.00375,2.01017,1.98518,1.98518,5901912.288849,0
+XOM.US,D,19790817,000000,1.98518,2.01017,1.97896,2.00375,4427720.5833746,0
+XOM.US,D,19790820,000000,2.00375,2.0163,2.00375,2.0163,3406140.7677507,0
+XOM.US,D,19790821,000000,2.0163,2.02895,2.0163,2.02262,3284586.8230682,0
+XOM.US,D,19790822,000000,2.02262,2.0412,2.0163,2.0412,5115677.9465209,0
+XOM.US,D,19790823,000000,2.0412,2.05374,2.0412,2.0412,9383054.0985516,0
+XOM.US,D,19790824,000000,2.0412,2.05996,2.03497,2.05374,4383755.8381808,0
+XOM.US,D,19790827,000000,2.0659,2.11589,2.0659,2.10373,9230466.9419233,0
+XOM.US,D,19790828,000000,2.10986,2.11589,2.10986,2.11589,4176855.4192937,0
+XOM.US,D,19790829,000000,2.11589,2.11589,2.10986,2.11589,5126019.2656905,0
+XOM.US,D,19790830,000000,2.11589,2.1222,2.09721,2.10373,3072511.1173779,0
+XOM.US,D,19790831,000000,2.10373,2.11589,2.07874,2.09099,4223408.3220245,0
+XOM.US,D,19790904,000000,2.09099,2.09099,2.0412,2.0412,6274337.5672371,0
+XOM.US,D,19790905,000000,2.0412,2.0412,2.01017,2.03497,7960595.723965,0
+XOM.US,D,19790906,000000,2.04761,2.0659,2.04761,2.05996,4510485.0696666,0
+XOM.US,D,19790907,000000,2.05996,2.1222,2.05996,2.1222,5625176.8603766,0
+XOM.US,D,19790910,000000,2.1222,2.13474,2.11589,2.13474,7389025.2448641,0
+XOM.US,D,19790911,000000,2.13474,2.14078,2.10373,2.1222,7083838.5923583,0
+XOM.US,D,19790912,000000,2.1222,2.12833,2.10373,2.10986,4355310.7837722,0
+XOM.US,D,19790913,000000,2.10373,2.10373,2.07874,2.09099,4461345.0376695,0
+XOM.US,D,19790914,000000,2.09099,2.13474,2.08486,2.12833,7650237.897739,0
+XOM.US,D,19790917,000000,2.13474,2.15362,2.13474,2.13474,4557035.9158558,0
+XOM.US,D,19790918,000000,2.13474,2.13474,2.11589,2.1222,3726837.8566047,0
+XOM.US,D,19790919,000000,2.1222,2.13474,2.1222,2.13474,3998399.0265447,0
+XOM.US,D,19790920,000000,2.13474,2.22811,2.12833,2.22811,7239020.0761481,0
+XOM.US,D,19790921,000000,2.22811,2.24697,2.19076,2.19076,7482133.1068672,0
+XOM.US,D,19790924,000000,2.19076,2.20311,2.18453,2.18453,4704454.9835763,0
+XOM.US,D,19790925,000000,2.17851,2.17851,2.15964,2.17851,5038087.7187614,0
+XOM.US,D,19790926,000000,2.19076,2.22188,2.19076,2.20311,4308750.6831459,0
+XOM.US,D,19790927,000000,2.20311,2.20925,2.19076,2.20925,4820837.7545386,0
+XOM.US,D,19790928,000000,2.20925,2.22811,2.19076,2.1968,6403644.6735522,0
+XOM.US,D,19791001,000000,2.19076,2.19076,2.16558,2.17191,4194963.2676158,0
+XOM.US,D,19791002,000000,2.17191,2.17851,2.15362,2.17191,4864812.7824402,0
+XOM.US,D,19791003,000000,2.17191,2.17191,2.15362,2.15362,5299302.4281778,0
+XOM.US,D,19791004,000000,2.15362,2.15362,2.13474,2.14681,5731209.0577325,0
+XOM.US,D,19791005,000000,2.15362,2.24027,2.15362,2.22811,11377081.923969,0
+XOM.US,D,19791008,000000,2.23424,2.28432,2.23424,2.24697,9142530.2536403,0
+XOM.US,D,19791009,000000,2.22811,2.22811,2.18453,2.19076,6716585.5159613,0
+XOM.US,D,19791010,000000,2.16558,2.16558,2.07874,2.16558,12494354.674321,0
+XOM.US,D,19791011,000000,2.16558,2.17191,2.1222,2.15362,6825214.0970204,0
+XOM.US,D,19791012,000000,2.15362,2.17191,2.10986,2.11589,6113989.0228102,0
+XOM.US,D,19791015,000000,2.11589,2.11589,2.10373,2.11589,4463932.1669358,0
+XOM.US,D,19791016,000000,2.11589,2.13474,2.11589,2.11589,5754489.1080456,0
+XOM.US,D,19791017,000000,2.11589,2.15964,2.11589,2.13474,6716585.5159613,0
+XOM.US,D,19791018,000000,2.13474,2.17851,2.13474,2.16558,5162231.8775225,0
+XOM.US,D,19791019,000000,2.13474,2.15964,2.13474,2.13474,4758767.2175642,0
+XOM.US,D,19791022,000000,2.1222,2.1222,2.09721,2.10373,7213162.1510058,0
+XOM.US,D,19791023,000000,2.10373,2.10373,2.05374,2.0659,7784727.4887528,0
+XOM.US,D,19791024,000000,2.0659,2.09721,2.04761,2.08486,6864007.6684939,0
+XOM.US,D,19791025,000000,2.08486,2.10986,2.07212,2.07874,3452693.6704815,0
+XOM.US,D,19791026,000000,2.07874,2.09721,2.07212,2.09721,6401063.7139106,0
+XOM.US,D,19791029,000000,2.10986,2.12833,2.10986,2.11589,6739865.5662744,0
+XOM.US,D,19791030,000000,2.11589,2.17191,2.09721,2.15964,4582900.0106228,0
+XOM.US,D,19791031,000000,2.15964,2.17191,2.13474,2.14078,6307962.0215321,0
+XOM.US,D,19791101,000000,2.14078,2.17191,2.13474,2.17191,5436379.1484579,0
+XOM.US,D,19791102,000000,2.15362,2.15362,2.13474,2.15362,3894950.8736427,0
+XOM.US,D,19791105,000000,2.15362,2.15362,2.12833,2.12833,4743251.6398621,0
+XOM.US,D,19791106,000000,2.12833,2.13474,2.11589,2.1222,2702668.855173,0
+XOM.US,D,19791107,000000,2.10986,2.10986,2.08486,2.09721,4813079.4515522,0
+XOM.US,D,19791108,000000,2.07874,2.09721,2.07874,2.07874,4965672.7778051,0
+XOM.US,D,19791109,000000,2.09721,2.11589,2.09721,2.10986,2539733.1814798,0
+XOM.US,D,19791112,000000,2.11589,2.19076,2.11589,2.19076,3258725.8131134,0
+XOM.US,D,19791113,000000,2.19076,2.1968,2.15362,2.15362,3126820.2665536,0
+XOM.US,D,19791114,000000,2.15362,2.15964,2.13474,2.14078,6845903.9332549,0
+XOM.US,D,19791115,000000,2.15362,2.1968,2.15362,2.17851,5630352.1471799,0
+XOM.US,D,19791116,000000,2.17851,2.18453,2.16558,2.17191,3752700.9231008,0
+XOM.US,D,19791119,000000,2.17191,2.18453,2.15964,2.17191,5508793.0611434,0
+XOM.US,D,19791120,000000,2.17191,2.18453,2.14681,2.15362,5958803.4259372,0
+XOM.US,D,19791121,000000,2.14681,2.14681,2.11589,2.11589,9584786.4285308,0
+XOM.US,D,19791123,000000,2.11589,2.13474,2.11589,2.11589,2425938.5680544,0
+XOM.US,D,19791126,000000,2.11589,2.15362,2.11589,2.13474,7611442.2697239,0
+XOM.US,D,19791127,000000,2.12833,2.12833,2.09721,2.11589,11506396.228178,0
+XOM.US,D,19791128,000000,2.11589,2.15362,2.11589,2.14681,3843222.6841086,0
+XOM.US,D,19791129,000000,2.15964,2.17191,2.15964,2.16558,3871671.8516004,0
+XOM.US,D,19791130,000000,2.16558,2.17191,2.14681,2.15964,4088919.7592816,0
+XOM.US,D,19791203,000000,2.15362,2.15362,2.12833,2.13474,4482041.0435286,0
+XOM.US,D,19791204,000000,2.13474,2.15964,2.13474,2.15362,5601895.7817928,0
+XOM.US,D,19791205,000000,2.15362,2.17191,2.13474,2.14078,5193263.0329267,0
+XOM.US,D,19791206,000000,2.14078,2.15362,2.13474,2.14681,4101856.4338836,0
+XOM.US,D,19791207,000000,2.14681,2.15362,2.09099,2.11589,12046923.212627,0
+XOM.US,D,19791210,000000,2.11589,2.11589,2.09721,2.09721,10577920.161475,0
+XOM.US,D,19791211,000000,2.09721,2.11589,2.09721,2.11589,6644172.6315466,0
+XOM.US,D,19791212,000000,2.11589,2.11589,2.09721,2.09721,7034700.6169028,0
+XOM.US,D,19791213,000000,2.09721,2.10986,2.07874,2.10373,7099364.4527681,0
+XOM.US,D,19791214,000000,2.10373,2.10986,2.09721,2.09721,10598611.02598,0
+XOM.US,D,19791217,000000,2.09721,2.12833,2.08486,2.1222,14289238.327296,0
+XOM.US,D,19791218,000000,2.1222,2.13474,2.10986,2.11589,12328830.84309,0
+XOM.US,D,19791219,000000,2.10373,2.10373,2.09099,2.09721,8578721.1623382,0
+XOM.US,D,19791220,000000,2.09721,2.09721,2.05996,2.05996,7316609.275637,0
+XOM.US,D,19791221,000000,2.05996,2.0659,2.0412,2.0412,9941688.9313213,0
+XOM.US,D,19791224,000000,2.0412,2.05374,2.0412,2.0412,2981987.2998287,0
+XOM.US,D,19791226,000000,2.0412,2.0659,2.0412,2.05374,5340684.1571885,0
+XOM.US,D,19791227,000000,2.05374,2.05996,2.04761,2.05996,4474278.6274592,0
+XOM.US,D,19791228,000000,2.05996,2.05996,2.04761,2.05996,5842423.7397871,0
+XOM.US,D,19791231,000000,2.05996,2.05996,2.04761,2.05374,3362172.9377446,0
+XOM.US,D,19800102,000000,2.05374,2.05996,1.99792,2.00375,10704648.36469,0
+XOM.US,D,19800103,000000,1.97896,1.97896,1.93558,1.95396,11674502.047321,0
+XOM.US,D,19800104,000000,1.95396,1.98518,1.95396,1.97273,7727826.0689571,0
+XOM.US,D,19800107,000000,1.97273,2.00375,1.96058,1.96661,13466804.740655,0
+XOM.US,D,19800108,000000,1.96661,1.98518,1.94793,1.97896,13009030.93152,0
+XOM.US,D,19800109,000000,1.97896,1.99169,1.94793,1.96058,14819429.133926,0
+XOM.US,D,19800110,000000,1.96058,1.96661,1.94141,1.95396,12220211.516468,0
+XOM.US,D,19800111,000000,1.95396,1.96058,1.94141,1.94793,11467600.600163,0
+XOM.US,D,19800114,000000,1.95396,1.97896,1.95396,1.97896,16805695.571544,0
+XOM.US,D,19800115,000000,1.97896,2.03497,1.97273,2.02895,10233944.050579,0
+XOM.US,D,19800116,000000,2.0412,2.09721,2.0412,2.04761,13702149.185679,0
+XOM.US,D,19800117,000000,2.04761,2.07874,2.04761,2.05996,9755474.2355857,0
+XOM.US,D,19800118,000000,2.05996,2.07874,2.05996,2.05996,6714006.6128612,0
+XOM.US,D,19800121,000000,2.0659,2.09099,2.0659,2.07874,9727021.9832817,0
+XOM.US,D,19800122,000000,2.07874,2.09721,2.07874,2.08486,10016693.058085,0
+XOM.US,D,19800123,000000,2.08486,2.16558,2.07212,2.16558,9289943.151736,0
+XOM.US,D,19800124,000000,2.17191,2.20925,2.17191,2.19076,10950345.439864,0
+XOM.US,D,19800125,000000,2.18453,2.18453,2.15964,2.15964,8216639.2596613,0
+XOM.US,D,19800128,000000,2.15964,2.24697,2.15964,2.22188,8638198.4004218,0
+XOM.US,D,19800129,000000,2.22188,2.24027,2.19076,2.22188,10841715.830533,0
+XOM.US,D,19800130,000000,2.22188,2.26515,2.20925,2.26515,9326155.7635681,0
+XOM.US,D,19800131,000000,2.26515,2.35852,2.26515,2.26515,18489372.768631,0
+XOM.US,D,19800201,000000,2.26515,2.35229,2.25894,2.35229,11542606.783469,0
+XOM.US,D,19800204,000000,2.34004,2.34004,2.27138,2.2778,15230646.955518,0
+XOM.US,D,19800205,000000,2.2778,2.28432,2.2528,2.26515,8889072.8189394,0
+XOM.US,D,19800206,000000,2.2778,2.33392,2.2778,2.33392,9551159.9176942,0
+XOM.US,D,19800207,000000,2.35229,2.40871,2.35229,2.39003,20542886.058297,0
+XOM.US,D,19800208,000000,2.39003,2.47065,2.38342,2.46452,12434873.323154,0
+XOM.US,D,19800211,000000,2.46452,2.50168,2.46452,2.47065,16901388.506272,0
+XOM.US,D,19800212,000000,2.47065,2.47697,2.42728,2.47697,9401155.7772491,0
+XOM.US,D,19800213,000000,2.47697,2.51422,2.39003,2.48913,10435672.267474,0
+XOM.US,D,19800214,000000,2.48913,2.52054,2.40871,2.41473,11203800.818023,0
+XOM.US,D,19800215,000000,2.40871,2.40871,2.37107,2.38342,7614032.4838024,0
+XOM.US,D,19800219,000000,2.35852,2.35852,2.31514,2.34004,8648544.8609451,0
+XOM.US,D,19800220,000000,2.35229,2.40871,2.35229,2.40871,13151272.655896,0
+XOM.US,D,19800221,000000,2.40871,2.47697,2.35229,2.39003,11428806.00042,0
+XOM.US,D,19800222,000000,2.39003,2.47697,2.35852,2.42728,10117562.307887,0
+XOM.US,D,19800225,000000,2.42728,2.43963,2.38342,2.43311,8651130.9619406,0
+XOM.US,D,19800226,000000,2.43311,2.47697,2.41473,2.46452,9442537.5062597,0
+XOM.US,D,19800227,000000,2.46452,2.52054,2.46452,2.46452,14369412.599509,0
+XOM.US,D,19800228,000000,2.46452,2.4831,2.42728,2.43311,8162329.0822149,0
+XOM.US,D,19800229,000000,2.43311,2.44585,2.40871,2.43311,4502727.794951,0
+XOM.US,D,19800303,000000,2.43311,2.44585,2.40209,2.40209,7363157.0370139,0
+XOM.US,D,19800304,000000,2.40209,2.42728,2.37748,2.42728,7945077.0614506,0
+XOM.US,D,19800305,000000,2.42728,2.48913,2.39626,2.40871,13438349.403537,0
+XOM.US,D,19800306,000000,2.40871,2.41473,2.32739,2.35229,8229562.5667433,0
+XOM.US,D,19800307,000000,2.32118,2.32118,2.25894,2.26515,13689223.822056,0
+XOM.US,D,19800310,000000,2.25894,2.25894,2.20925,2.25894,19363535.573075,0
+XOM.US,D,19800311,000000,2.25894,2.28432,2.2528,2.2778,10215838.258797,0
+XOM.US,D,19800312,000000,2.2778,2.29658,2.24697,2.29015,7960595.723965,0
+XOM.US,D,19800313,000000,2.29015,2.3028,2.26515,2.26515,7420057.4285389,0
+XOM.US,D,19800314,000000,2.25894,2.25894,2.22811,2.23424,9677889.14918,0
+XOM.US,D,19800317,000000,2.20925,2.20925,2.14681,2.14681,7893355.0415412,0
+XOM.US,D,19800318,000000,2.14681,2.20311,2.13474,2.1968,13991822.317025,0
+XOM.US,D,19800319,000000,2.1968,2.21576,2.18453,2.19076,9372710.7228404,0
+XOM.US,D,19800320,000000,2.19076,2.20311,2.15362,2.15362,11247768.648029,0
+XOM.US,D,19800321,000000,2.16558,2.21576,2.16558,2.17851,7582994.1305029,0
+XOM.US,D,19800324,000000,2.17191,2.17191,2.11589,2.1222,7006255.5624941,0
+XOM.US,D,19800325,000000,2.1222,2.12833,2.05996,2.07874,12592638.851397,0
+XOM.US,D,19800326,000000,2.07874,2.12833,2.07874,2.08486,8620093.6369118,0
+XOM.US,D,19800327,000000,2.07212,2.07212,2.0163,2.05996,11027925.384915,0
+XOM.US,D,19800328,000000,2.05996,2.13474,2.05996,2.1222,7577827.0698658,0
+XOM.US,D,19800331,000000,2.1222,2.15362,2.11589,2.15362,5674310.7227491,0
+XOM.US,D,19800401,000000,2.15362,2.15362,2.11589,2.11589,10950345.439864,0
+XOM.US,D,19800402,000000,2.11589,2.12833,2.10373,2.10373,6739865.5662744,0
+XOM.US,D,19800403,000000,2.10373,2.11589,2.08486,2.11589,8506299.0234865,0
+XOM.US,D,19800407,000000,2.11589,2.11589,2.0659,2.0659,6248470.3876577,0
+XOM.US,D,19800408,000000,2.05996,2.05996,2.02895,2.04761,10073595.506152,0
+XOM.US,D,19800409,000000,2.0659,2.14078,2.0659,2.14078,6913149.7570326,0
+XOM.US,D,19800410,000000,2.14078,2.15362,2.1222,2.14681,6222608.3494323,0
+XOM.US,D,19800411,000000,2.14681,2.15362,2.13474,2.13474,6605377.0035314,0
+XOM.US,D,19800414,000000,2.1222,2.1222,2.10986,2.11589,5441551.3504489,0
+XOM.US,D,19800415,000000,2.11589,2.15362,2.11589,2.13474,4588074.2691553,0
+XOM.US,D,19800416,000000,2.13474,2.17191,2.09721,2.10373,13743531.942961,0
+XOM.US,D,19800417,000000,2.11589,2.14681,2.11589,2.12833,7228672.5873539,0
+XOM.US,D,19800418,000000,2.12833,2.13474,2.10373,2.10986,4660490.2383824,0
+XOM.US,D,19800421,000000,2.10986,2.13474,2.10986,2.12833,4316514.1274862,0
+XOM.US,D,19800422,000000,2.15362,2.20311,2.15362,2.20311,11480532.133411,0
+XOM.US,D,19800423,000000,2.20311,2.22811,2.1968,2.20925,7132982.7374384,0
+XOM.US,D,19800424,000000,2.20925,2.22811,2.19076,2.20925,13122825.544946,0
+XOM.US,D,19800425,000000,2.20925,2.22811,2.1968,2.22811,4725152.0177062,0
+XOM.US,D,19800428,000000,2.22811,2.26515,2.22188,2.24027,9098559.3388219,0
+XOM.US,D,19800429,000000,2.24027,2.2528,2.22811,2.24697,5596727.6928848,0
+XOM.US,D,19800430,000000,2.24697,2.26515,2.22811,2.26515,10391701.352656,0
+XOM.US,D,19800501,000000,2.26515,2.28432,2.25894,2.25894,11325358.875788,0
+XOM.US,D,19800502,000000,2.25894,2.25894,2.24027,2.25894,6256228.6906441,0
+XOM.US,D,19800505,000000,2.26515,2.29658,2.26515,2.29015,9851170.2551259,0
+XOM.US,D,19800506,000000,2.3028,2.32739,2.3028,2.32118,10572746.931214,0
+XOM.US,D,19800507,000000,2.27138,2.27138,2.24697,2.26515,10725336.144384,0
+XOM.US,D,19800508,000000,2.26515,2.2778,2.24697,2.2528,10492571.630728,0
+XOM.US,D,19800509,000000,2.24027,2.24027,2.21576,2.22188,6801937.1315196,0
+XOM.US,D,19800512,000000,2.20925,2.20925,2.1968,2.1968,8964073.8608912,0
+XOM.US,D,19800513,000000,2.20311,2.24697,2.20311,2.23424,7182119.6846232,0
+XOM.US,D,19800514,000000,2.24697,2.28432,2.24697,2.25894,6310541.9529029,0
+XOM.US,D,19800515,000000,2.25894,2.26515,2.22811,2.22811,6005359.4134803,0
+XOM.US,D,19800516,000000,2.24027,2.25894,2.24027,2.24697,6119156.0834472,0
+XOM.US,D,19800519,000000,2.2528,2.33392,2.2528,2.32118,7720063.6528876,0
+XOM.US,D,19800520,000000,2.32118,2.33392,2.31514,2.32118,5945879.0905844,0
+XOM.US,D,19800521,000000,2.32118,2.32739,2.29658,2.32739,6773488.9922987,0
+XOM.US,D,19800522,000000,2.32739,2.37107,2.32739,2.35852,9582196.2144522,0
+XOM.US,D,19800523,000000,2.37107,2.40871,2.37107,2.39626,11356394.144275,0
+XOM.US,D,19800527,000000,2.40871,2.43963,2.40871,2.42728,7381264.8853361,0
+XOM.US,D,19800528,000000,2.42728,2.43963,2.40871,2.42728,10585676.40792,0
+XOM.US,D,19800529,000000,2.42728,2.42728,2.35229,2.35852,9432191.0457363,0
+XOM.US,D,19800530,000000,2.35852,2.38342,2.33392,2.38342,8462334.2782927,0
+XOM.US,D,19800602,000000,2.38342,2.40209,2.37107,2.37107,5614831.428124,0
+XOM.US,D,19800603,000000,2.37107,2.38342,2.36494,2.37107,4536354.3057874,0
+XOM.US,D,19800604,000000,2.37107,2.44585,2.36494,2.43963,7619201.6009811,0
+XOM.US,D,19800605,000000,2.43963,2.4581,2.41473,2.41473,6620896.6943165,0
+XOM.US,D,19800606,000000,2.42116,2.43963,2.42116,2.42728,3962191.5560664,0
+XOM.US,D,19800609,000000,2.43311,2.45179,2.43311,2.44585,7357988.948106,0
+XOM.US,D,19800610,000000,2.44585,2.52054,2.44585,2.52054,15365137.574802,0
+XOM.US,D,19800611,000000,2.52054,2.57666,2.4831,2.57666,8953729.4569093,0
+XOM.US,D,19800612,000000,2.57666,2.57666,2.50168,2.57033,11061550.867481,0
+XOM.US,D,19800613,000000,2.55157,2.55157,2.4831,2.48913,7492478.53912,0
+XOM.US,D,19800616,000000,2.48913,2.52054,2.48913,2.50168,5348441.4319042,0
+XOM.US,D,19800617,000000,2.50168,2.52054,2.49575,2.50168,6579517.0218474,0
+XOM.US,D,19800618,000000,2.50168,2.59523,2.48913,2.55769,8524406.8718087,0
+XOM.US,D,19800619,000000,2.55769,2.57666,2.52054,2.52054,7352815.7178443,0
+XOM.US,D,19800620,000000,2.52054,2.53289,2.50168,2.51422,6284681.971219,0
+XOM.US,D,19800623,000000,2.52054,2.56392,2.52054,2.55157,5609658.1978623,0
+XOM.US,D,19800624,000000,2.55157,2.55157,2.52054,2.53902,4691523.4503281,0
+XOM.US,D,19800625,000000,2.53902,2.57033,2.53902,2.55769,7745934.9455499,0
+XOM.US,D,19800626,000000,2.55769,2.60156,2.55769,2.56392,9129596.6638507,0
+XOM.US,D,19800627,000000,2.56392,2.57033,2.53902,2.54524,5767420.6412937,0
+XOM.US,D,19800630,000000,2.53902,2.53902,2.46452,2.46452,8676996.0849784,0
+XOM.US,D,19800701,000000,2.47697,2.50819,2.47697,2.49575,7169191.2361874,0
+XOM.US,D,19800702,000000,2.49575,2.51422,2.49575,2.50168,7536440.1995013,0
+XOM.US,D,19800703,000000,2.52054,2.57033,2.52054,2.57033,5565690.3678561,0
+XOM.US,D,19800707,000000,2.57033,2.57666,2.55769,2.57033,6941592.7548997,0
+XOM.US,D,19800708,000000,2.57033,2.57033,2.53902,2.53902,6111395.7239192,0
+XOM.US,D,19800709,000000,2.53902,2.58901,2.52686,2.53289,5687245.3408095,0
+XOM.US,D,19800710,000000,2.52686,2.52686,2.49575,2.49575,8483024.1145272,0
+XOM.US,D,19800711,000000,2.49575,2.53902,2.4831,2.53902,5943286.8199644,0
+XOM.US,D,19800714,000000,2.53902,2.61351,2.53902,2.59523,4877742.2591467,0
+XOM.US,D,19800715,000000,2.59523,2.61351,2.57666,2.58268,5845012.9255949,0
+XOM.US,D,19800716,000000,2.58268,2.60758,2.57666,2.58268,8020079.131673,0
+XOM.US,D,19800717,000000,2.59523,2.6886,2.59523,2.63851,7195054.3026836,0
+XOM.US,D,19800718,000000,2.63851,2.63851,2.60156,2.61351,8713199.4423735,0
+XOM.US,D,19800721,000000,2.62013,2.68227,2.62013,2.68227,7479544.9493303,0
+XOM.US,D,19800722,000000,2.68227,2.70698,2.66992,2.66992,7624371.7464305,0
+XOM.US,D,19800723,000000,2.66992,2.6886,2.6636,2.6886,5488098.0835551,0
+XOM.US,D,19800724,000000,2.6886,2.6886,2.65115,2.65718,9269257.4285846,0
+XOM.US,D,19800725,000000,2.65718,2.65718,2.62646,2.62646,5832080.364076,0
+XOM.US,D,19800728,000000,2.62646,2.6636,2.61351,2.6636,5056193.510542,0
+XOM.US,D,19800729,000000,2.6636,2.6886,2.6636,2.6886,5697594.8861453,0
+XOM.US,D,19800730,000000,2.68227,2.68227,2.63238,2.63238,11154661.814296,0
+XOM.US,D,19800731,000000,2.60758,2.60758,2.56392,2.59523,17990217.230487,0
+XOM.US,D,19800801,000000,2.59523,2.63851,2.58268,2.62013,13112477.027881,0
+XOM.US,D,19800804,000000,2.62013,2.62646,2.58901,2.60758,13492661.637527,0
+XOM.US,D,19800805,000000,2.60758,2.62013,2.60156,2.61351,8379570.8202713,0
+XOM.US,D,19800806,000000,2.61351,2.63851,2.61351,2.63851,7355398.7340276,0
+XOM.US,D,19800807,000000,2.60156,2.60156,2.58268,2.60156,12150379.591695,0
+XOM.US,D,19800808,000000,2.60156,2.62013,2.58901,2.59523,6201919.5414685,0
+XOM.US,D,19800811,000000,2.59523,2.63238,2.59523,2.63238,9794269.8636009,0
+XOM.US,D,19800812,000000,2.63238,2.63851,2.61351,2.61351,5801043.0390472,0
+XOM.US,D,19800813,000000,2.61351,2.63238,2.60758,2.61351,6176054.4184307,0
+XOM.US,D,19800814,000000,2.61351,2.6636,2.61351,2.6636,5400163.4518137,0
+XOM.US,D,19800815,000000,2.6636,2.6886,2.65115,2.6886,9765818.6395676,0
+XOM.US,D,19800818,000000,2.66992,2.66992,2.62013,2.62013,9108906.8276161,0
+XOM.US,D,19800819,000000,2.62013,2.63851,2.60758,2.60758,4510485.0696666,0
+XOM.US,D,19800820,000000,2.60758,2.64492,2.60758,2.64492,4396688.3996997,0
+XOM.US,D,19800821,000000,2.64492,2.66992,2.63851,2.66992,4414792.1349387,0
+XOM.US,D,19800822,000000,2.67605,2.70698,2.67605,2.6886,6794180.8850747,0
+XOM.US,D,19800825,000000,2.6886,2.6886,2.6636,2.67605,4451005.7750415,0
+XOM.US,D,19800826,000000,2.67605,2.70085,2.66992,2.67605,4564800.3884669,0
+XOM.US,D,19800827,000000,2.67605,2.67605,2.65115,2.6636,6385545.0513963,0
+XOM.US,D,19800828,000000,2.6636,2.6636,2.60758,2.60758,5930358.3715285,0
+XOM.US,D,19800829,000000,2.60758,2.61351,2.58901,2.60758,4383755.8381808,0
+XOM.US,D,19800902,000000,2.60758,2.65115,2.60758,2.63238,5157055.5624484,0
+XOM.US,D,19800903,000000,2.65718,2.68227,2.65718,2.67605,5658795.145047,0
+XOM.US,D,19800904,000000,2.67605,2.72554,2.65718,2.66992,8221809.4051107,0
+XOM.US,D,19800905,000000,2.66992,2.68227,2.66992,2.67605,5632934.1350923,0
+XOM.US,D,19800908,000000,2.66992,2.66992,2.61351,2.61351,6507103.1091619,0
+XOM.US,D,19800909,000000,2.60758,2.60758,2.58268,2.60156,7363157.0370139,0
+XOM.US,D,19800910,000000,2.61351,2.67605,2.61351,2.65718,13127996.718667,0
+XOM.US,D,19800911,000000,2.65718,2.66992,2.63238,2.64492,5596727.6928848,0
+XOM.US,D,19800912,000000,2.64492,2.65115,2.60758,2.61351,3962191.5560664,0
+XOM.US,D,19800915,000000,2.61351,2.62013,2.59523,2.61351,5927766.1009084,0
+XOM.US,D,19800916,000000,2.61351,2.62013,2.58901,2.59523,6401063.7139106,0
+XOM.US,D,19800917,000000,2.59523,2.60758,2.59523,2.59523,5762249.4675736,0
+XOM.US,D,19800918,000000,2.59523,2.60156,2.57666,2.58901,9618404.7132011,0
+XOM.US,D,19800919,000000,2.58901,2.59523,2.54524,2.55157,9957205.5372941,0
+XOM.US,D,19800922,000000,2.55157,2.57666,2.51422,2.56392,10171867.34398,0
+XOM.US,D,19800923,000000,2.56392,2.60758,2.55769,2.57033,12093483.313253,0
+XOM.US,D,19800924,000000,2.57666,2.6636,2.57666,2.65115,8495953.5912338,0
+XOM.US,D,19800925,000000,2.65115,2.6886,2.63238,2.65115,8697686.9494837,0
+XOM.US,D,19800926,000000,2.62013,2.62013,2.59523,2.61351,7851971.2559889,0
+XOM.US,D,19800929,000000,2.59523,2.59523,2.54524,2.55157,7461443.2706327,0
+XOM.US,D,19800930,000000,2.55769,2.61351,2.55769,2.59523,5438961.1363704,0
+XOM.US,D,19801001,000000,2.59523,2.67605,2.54524,2.67605,13624565.127545,0
+XOM.US,D,19801002,000000,2.67605,2.74461,2.65718,2.73207,13259898.152143,0
+XOM.US,D,19801003,000000,2.73207,2.74461,2.71952,2.71952,7826109.2177634,0
+XOM.US,D,19801006,000000,2.71952,2.80704,2.71952,2.80053,8408021.0160339,0
+XOM.US,D,19801007,000000,2.80053,2.80704,2.77563,2.79421,5087225.6942168,0
+XOM.US,D,19801008,000000,2.79421,2.81901,2.78186,2.81288,5084639.5932214,0
+XOM.US,D,19801009,000000,2.81288,2.85022,2.80053,2.80053,7169191.2361874,0
+XOM.US,D,19801010,000000,2.80053,2.82542,2.79421,2.79421,5058779.6115375,0
+XOM.US,D,19801013,000000,2.80053,2.87521,2.80053,2.85644,3413897.0141957,0
+XOM.US,D,19801014,000000,2.86899,2.88776,2.86899,2.87521,5252752.6102594,0
+XOM.US,D,19801015,000000,2.87521,2.96226,2.87521,2.95603,8829587.3546898,0
+XOM.US,D,19801016,000000,2.95603,3.00592,2.91255,2.91888,9054591.5088158,0
+XOM.US,D,19801017,000000,2.91888,2.925,2.88776,2.925,7745934.9455499,0
+XOM.US,D,19801020,000000,2.925,2.96857,2.90623,2.96857,5211373.9660611,0
+XOM.US,D,19801021,000000,2.96226,2.96226,2.90623,2.93123,5674310.7227491,0
+XOM.US,D,19801022,000000,2.93123,2.93755,2.90623,2.91888,5265685.1717783,0
+XOM.US,D,19801023,000000,2.91888,2.93755,2.90011,2.90011,4590657.2853384,0
+XOM.US,D,19801024,000000,2.90011,2.90623,2.88144,2.90623,6191574.1092158,0
+XOM.US,D,19801027,000000,2.90011,2.90011,2.87521,2.87521,4419971.5348251,0
+XOM.US,D,19801028,000000,2.87521,2.88776,2.86899,2.88776,3719076.4688059,0
+XOM.US,D,19801029,000000,2.88776,2.89389,2.85644,2.85644,9695991.8561483,0
+XOM.US,D,19801030,000000,2.85644,2.86276,2.80704,2.81901,4482041.0435286,0
+XOM.US,D,19801031,000000,2.81901,2.85022,2.80053,2.83778,7422647.6426175,0
+XOM.US,D,19801103,000000,2.83778,2.94358,2.83778,2.93123,7898522.1021782,0
+XOM.US,D,19801105,000000,2.98112,3.03713,2.98112,2.98112,13327141.919379,0
+XOM.US,D,19801106,000000,2.98112,2.98112,2.94358,2.95,5989840.7509659,0
+XOM.US,D,19801107,000000,2.95,2.96226,2.94358,2.94358,3512178.1064605,0
+XOM.US,D,19801110,000000,2.96226,2.98112,2.96226,2.98112,3271648.0919246,0
+XOM.US,D,19801111,000000,2.99377,3.04366,2.99377,3.02468,6044157.098037,0
+XOM.US,D,19801112,000000,3.02468,3.03713,2.99377,3.02468,8695095.7071345,0
+XOM.US,D,19801113,000000,3.02468,3.06194,3.02468,3.06194,12207283.068033,0
+XOM.US,D,19801114,000000,3.06194,3.11163,3.04949,3.08041,10802922.25906,0
+XOM.US,D,19801117,000000,3.08041,3.11163,3.07429,3.11163,6970045.0072037,0
+XOM.US,D,19801118,000000,3.11163,3.19274,3.11163,3.17397,9972729.3411623,0
+XOM.US,D,19801119,000000,3.17397,3.29835,3.17397,3.23008,8700274.07875,0
+XOM.US,D,19801120,000000,3.23008,3.27978,3.21092,3.26101,8126115.4421121,0
+XOM.US,D,19801121,000000,3.26101,3.30458,3.24224,3.26724,5366546.195414,0
+XOM.US,D,19801124,000000,3.24224,3.24224,3.18642,3.22414,6287263.9591314,0
+XOM.US,D,19801125,000000,3.22414,3.24224,3.14898,3.19887,7360574.0208307,0
+XOM.US,D,19801126,000000,3.20499,3.26101,3.20499,3.23008,6610556.4034177,0
+XOM.US,D,19801128,000000,3.23611,3.29223,3.23611,3.27376,3447521.4684906,0
+XOM.US,D,19801201,000000,3.27376,3.27376,3.19887,3.20499,3623387.6471611,0
+XOM.US,D,19801202,000000,3.20499,3.21092,3.11163,3.14898,5816559.64502,0
+XOM.US,D,19801203,000000,3.14898,3.15539,3.11766,3.1305,3437176.0362379,0
+XOM.US,D,19801204,000000,3.1305,3.1305,3.06816,3.06816,6051908.203128,0
+XOM.US,D,19801205,000000,3.04366,3.04366,2.98112,2.98112,7758863.3939858,0
+XOM.US,D,19801208,000000,2.96226,2.96226,2.91255,2.925,9879620.4508884,0
+XOM.US,D,19801209,000000,2.925,2.97479,2.89389,2.95603,6995906.0171585,0
+XOM.US,D,19801210,000000,2.95603,3.01215,2.95,2.96857,10448600.71591,0
+XOM.US,D,19801211,000000,2.95603,2.95603,2.86899,2.89389,10704648.36469,0
+XOM.US,D,19801212,000000,2.90623,2.95,2.90623,2.93123,7908866.5061602,0
+XOM.US,D,19801215,000000,2.93123,2.97479,2.93123,2.94358,3954438.3944339,0
+XOM.US,D,19801216,000000,2.94358,3.05581,2.94358,3.03713,6530374.9333088,0
+XOM.US,D,19801217,000000,3.06816,3.14898,3.06816,3.14295,6168299.2002565,0
+XOM.US,D,19801218,000000,3.14295,3.19274,3.1054,3.1054,9359773.0199677,0
+XOM.US,D,19801219,000000,3.1054,3.1054,3.05581,3.06194,11620194.954688,0
+XOM.US,D,19801222,000000,3.06194,3.07429,3.01847,3.04366,5687245.3408095,0
+XOM.US,D,19801223,000000,3.04366,3.05581,2.98112,2.99377,7205401.7914778,0
+XOM.US,D,19801224,000000,2.99377,2.99969,2.98112,2.99377,2648356.621185,0
+XOM.US,D,19801226,000000,2.99377,3.01215,2.97479,3.01215,2700088.9238022,0
+XOM.US,D,19801229,000000,3.01215,3.01215,2.98715,2.98715,2123341.1013565,0
+XOM.US,D,19801230,000000,2.99377,3.01847,2.99377,3.00592,1854368.0889536,0
+XOM.US,D,19801231,000000,3.00592,3.03713,2.99377,2.99969,2687150.1926587,0
+XOM.US,D,19810102,000000,2.99969,3.02468,2.98715,3.01847,2356104.5867397,0
+XOM.US,D,19810105,000000,3.01847,3.04366,3.01847,3.01847,6054498.4172065,0
+XOM.US,D,19810106,000000,3.01847,3.05581,2.96857,2.99969,5801043.0390472,0
+XOM.US,D,19810107,000000,2.95603,2.95603,2.90623,2.94358,10195148.422564,0
+XOM.US,D,19810108,000000,2.93755,2.93755,2.81288,2.85644,12584878.491869,0
+XOM.US,D,19810109,000000,2.85644,2.88144,2.81901,2.88144,7756283.462615,0
+XOM.US,D,19810112,000000,2.88776,2.93755,2.88776,2.89389,13852156.410936,0
+XOM.US,D,19810113,000000,2.89389,2.95,2.89389,2.95,5288959.0524668,0
+XOM.US,D,19810114,000000,2.95,2.96857,2.90623,2.91888,6390716.2251164,0
+XOM.US,D,19810115,000000,2.91888,2.97479,2.90623,2.97479,5966569.9550898,0
+XOM.US,D,19810116,000000,2.97479,2.99377,2.95603,2.98112,8252839.532244,0
+XOM.US,D,19810119,000000,2.98112,2.98112,2.95603,2.96857,4052715.3736157,0
+XOM.US,D,19810120,000000,2.96857,2.97479,2.91255,2.91255,5213951.8408903,0
+XOM.US,D,19810121,000000,2.90623,2.90623,2.87521,2.89389,4081160.4280244,0
+XOM.US,D,19810122,000000,2.89389,2.89389,2.85022,2.86276,4339793.1495285,0
+XOM.US,D,19810123,000000,2.85644,2.85644,2.83778,2.83778,3522521.4821716,0
+XOM.US,D,19810126,000000,2.83778,2.85022,2.83165,2.83778,3695797.4467636,0
+XOM.US,D,19810127,000000,2.83778,2.89389,2.83165,2.89389,5596727.6928848,0
+XOM.US,D,19810128,000000,2.89389,2.89389,2.85644,2.85644,5984669.5772458,0
+XOM.US,D,19810129,000000,2.85644,2.89389,2.85644,2.88776,9168388.1787828,0
+XOM.US,D,19810130,000000,2.88776,2.925,2.87521,2.89389,13503001.928424,0
+XOM.US,D,19810202,000000,2.88144,2.88144,2.81901,2.82542,13373696.878651,0
+XOM.US,D,19810203,000000,2.80704,2.80704,2.76932,2.80704,8599405.8572189,0
+XOM.US,D,19810204,000000,2.80704,2.81901,2.78186,2.78186,6677796.0575708,0
+XOM.US,D,19810205,000000,2.78186,2.80053,2.78186,2.80053,5431203.8616546,0
+XOM.US,D,19810206,000000,2.80053,2.81901,2.77563,2.78186,11051206.463498,0
+XOM.US,D,19810209,000000,2.76309,2.76309,2.72554,2.72554,6631241.0982984,0
+XOM.US,D,19810210,000000,2.72554,2.73207,2.70085,2.70698,17232437.197004,0
+XOM.US,D,19810211,000000,2.70698,2.71349,2.65115,2.65115,8226981.6071017,0
+XOM.US,D,19810212,000000,2.65718,2.68227,2.65718,2.67605,4564800.3884669,0
+XOM.US,D,19810213,000000,2.67605,2.67605,2.64492,2.65718,6240711.0564006,0
+XOM.US,D,19810217,000000,2.6636,2.72554,2.6636,2.71952,6998493.1464247,0
+XOM.US,D,19810218,000000,2.71952,2.72554,2.70085,2.70698,4898430.0388397,0
+XOM.US,D,19810219,000000,2.70085,2.70085,2.64492,2.64492,5105330.4577267,0
+XOM.US,D,19810220,000000,2.63238,2.63238,2.61351,2.62646,6370028.4454235,0
+XOM.US,D,19810223,000000,2.62646,2.65115,2.60758,2.63238,5813977.6571077,0
+XOM.US,D,19810224,000000,2.63238,2.65115,2.62646,2.63238,6147605.2509389,0
+XOM.US,D,19810225,000000,2.63238,2.66992,2.59523,2.66992,5772593.8715555,0
+XOM.US,D,19810226,000000,2.66992,2.67605,2.63238,2.65115,7060563.6833991,0
+XOM.US,D,19810227,000000,2.65115,2.68227,2.63851,2.68227,5294134.3392701,0
+XOM.US,D,19810302,000000,2.68227,2.71952,2.6636,2.70698,6623479.7104996,0
+XOM.US,D,19810303,000000,2.70698,2.70698,2.66992,2.66992,3367346.1680063,0
+XOM.US,D,19810304,000000,2.66992,2.67605,2.65115,2.65115,4073406.2381211,0
+XOM.US,D,19810305,000000,2.64492,2.64492,2.58901,2.59523,4813079.4515522,0
+XOM.US,D,19810306,000000,2.59523,2.60156,2.53902,2.57033,10104626.661556,0
+XOM.US,D,19810309,000000,2.58268,2.61351,2.58268,2.59523,5436379.1484579,0
+XOM.US,D,19810310,000000,2.60758,2.63238,2.60758,2.62013,10996897.314323,0
+XOM.US,D,19810311,000000,2.61351,2.61351,2.58268,2.59523,4800151.0031163,0
+XOM.US,D,19810312,000000,2.60156,2.67605,2.60156,2.66992,6646756.6760004,0
+XOM.US,D,19810313,000000,2.66992,2.67605,2.61351,2.61351,9866686.8610987,0
+XOM.US,D,19810316,000000,2.61351,2.65115,2.60758,2.63238,4624284.8244458,0
+XOM.US,D,19810317,000000,2.63238,2.65115,2.59523,2.60156,9985660.8744105,0
+XOM.US,D,19810318,000000,2.60156,2.61351,2.57666,2.58901,6403644.6735522,0
+XOM.US,D,19810319,000000,2.58268,2.58268,2.52054,2.53289,12747810.05248,0
+XOM.US,D,19810320,000000,2.53902,2.57666,2.53902,2.56392,13042651.272733,0
+XOM.US,D,19810323,000000,2.57666,2.63238,2.57666,2.63238,13086614.989656,0
+XOM.US,D,19810324,000000,2.63238,2.67605,2.61351,2.63238,12473668.951168,0
+XOM.US,D,19810325,000000,2.63238,2.66992,2.63238,2.66992,6783834.4245512,0
+XOM.US,D,19810326,000000,2.66992,2.66992,2.61351,2.61351,7567477.5245301,0
+XOM.US,D,19810327,000000,2.61351,2.61351,2.57033,2.58901,7650237.897739,0
+XOM.US,D,19810330,000000,2.58901,2.59523,2.57033,2.57033,6292433.0763099,0
+XOM.US,D,19810331,000000,2.57033,2.58901,2.53902,2.55769,9349424.5029028,0
+XOM.US,D,19810401,000000,2.55769,2.57033,2.54524,2.56392,6326060.6154173,0
+XOM.US,D,19810402,000000,2.55769,2.55769,2.53289,2.54524,7285567.8375252,0
+XOM.US,D,19810403,000000,2.54524,2.55769,2.53289,2.53902,9820131.9018263,0
+XOM.US,D,19810406,000000,2.53902,2.53902,2.50819,2.53902,6421750.4653328,0
+XOM.US,D,19810407,000000,2.53902,2.54524,2.52054,2.53902,7683861.3237633,0
+XOM.US,D,19810408,000000,2.53902,2.55769,2.53902,2.55769,4249264.1906254,0
+XOM.US,D,19810409,000000,2.55157,2.55157,2.49575,2.52686,12163312.153213,0
+XOM.US,D,19810410,000000,2.52686,2.53902,2.50819,2.52054,6975219.2657362,0
+XOM.US,D,19810413,000000,2.50819,2.50819,2.48913,2.49575,14015094.141172,0
+XOM.US,D,19810414,000000,2.49575,2.50168,2.4831,2.48913,12411600.470736,0
+XOM.US,D,19810415,000000,2.48913,2.51422,2.48913,2.51422,12812467.71872,0
+XOM.US,D,19810416,000000,2.51422,2.52686,2.50168,2.52054,11289150.37704,0
+XOM.US,D,19810420,000000,2.52054,2.52054,2.48913,2.52054,7104527.4003221,0
+XOM.US,D,19810421,000000,2.52054,2.52054,2.49575,2.49575,8226981.6071017,0
+XOM.US,D,19810422,000000,2.49575,2.50819,2.4831,2.50168,9866686.8610987,0
+XOM.US,D,19810423,000000,2.49575,2.49575,2.46452,2.46452,11286560.162961,0
+XOM.US,D,19810424,000000,2.46452,2.52054,2.46452,2.51422,12675400.252877,0
+XOM.US,D,19810427,000000,2.51422,2.55769,2.51422,2.55157,7407128.9801031,0
+XOM.US,D,19810428,000000,2.55157,2.55769,2.51422,2.55157,9339085.2402748,0
+XOM.US,D,19810429,000000,2.55157,2.55157,2.52054,2.54524,8030425.5921966,0
+XOM.US,D,19810430,000000,2.54524,2.56392,2.53902,2.55157,12980577.650946,0
+XOM.US,D,19810501,000000,2.55157,2.57666,2.54524,2.55769,8488196.3165182,0
+XOM.US,D,19810504,000000,2.55157,2.55157,2.52054,2.52054,6910562.6277663,0
+XOM.US,D,19810505,000000,2.52054,2.53902,2.50168,2.53902,11118450.230735,0
+XOM.US,D,19810506,000000,2.53902,2.55157,2.52054,2.53289,11987445.974542,0
+XOM.US,D,19810507,000000,2.53289,2.55157,2.52686,2.53902,14687526.672179,0
+XOM.US,D,19810508,000000,2.53902,2.53902,2.52054,2.53289,17480718.31663,0
+XOM.US,D,19810511,000000,2.47697,2.47697,2.40871,2.42116,6936425.6942625,0
+XOM.US,D,19810512,000000,2.42116,2.42116,2.40209,2.42116,13572838.994552,0
+XOM.US,D,19810513,000000,2.42116,2.42728,2.37107,2.38342,10960686.759032,0
+XOM.US,D,19810514,000000,2.38342,2.40871,2.37107,2.39626,8966660.9901575,0
+XOM.US,D,19810515,000000,2.39626,2.41473,2.39003,2.40209,7844210.896461,0
+XOM.US,D,19810518,000000,2.42116,2.44585,2.42116,2.44585,7883005.4962053,0
+XOM.US,D,19810519,000000,2.44585,2.45179,2.39003,2.41473,12108999.919225,0
+XOM.US,D,19810520,000000,2.41473,2.42728,2.40871,2.41473,5583795.1313661,0
+XOM.US,D,19810521,000000,2.41473,2.42116,2.39003,2.40209,5384651.9871947,0
+XOM.US,D,19810522,000000,2.40209,2.40871,2.38342,2.39626,5552758.834608,0
+XOM.US,D,19810526,000000,2.40871,2.49575,2.40871,2.48913,12902991.53627,0
+XOM.US,D,19810527,000000,2.48913,2.52054,2.47697,2.50819,14615111.731222,0
+XOM.US,D,19810528,000000,2.50819,2.50819,2.42728,2.4581,11508981.300904,0
+XOM.US,D,19810529,000000,2.44585,2.44585,2.40209,2.40871,8449400.6885029,0
+XOM.US,D,19810601,000000,2.41473,2.43963,2.41473,2.42728,9036488.8018475,0
+XOM.US,D,19810602,000000,2.42728,2.44585,2.40871,2.42116,13399550.69071,0
+XOM.US,D,19810603,000000,2.42116,2.42116,2.38342,2.42116,10122731.425065,0
+XOM.US,D,19810604,000000,2.42116,2.43311,2.42116,2.43311,9152874.6576223,0
+XOM.US,D,19810605,000000,2.43963,2.49575,2.43963,2.49575,9217533.3521336,0
+XOM.US,D,19810608,000000,2.49575,2.50168,2.4581,2.47065,7756283.462615,0
+XOM.US,D,19810609,000000,2.47065,2.49575,2.45179,2.4831,6266572.0663552,0
+XOM.US,D,19810610,000000,2.4831,2.53289,2.47697,2.52054,7541618.5711169,0
+XOM.US,D,19810611,000000,2.53289,2.54524,2.53289,2.53902,5819145.7460155,0
+XOM.US,D,19810612,000000,2.65115,2.65115,2.47697,2.50168,5184212.1935778,0
+XOM.US,D,19810615,000000,2.53289,2.57033,2.53289,2.53902,6335110.4264953,0
+XOM.US,D,19810616,000000,2.53902,2.53902,2.50168,2.52054,7180832.2896147,0
+XOM.US,D,19810617,000000,2.52054,2.63238,2.50168,2.63238,9132182.7648461,0
+XOM.US,D,19810618,000000,2.63238,2.64492,2.57666,2.60758,8572252.3109018,0
+XOM.US,D,19810619,000000,2.60758,2.63238,2.57666,2.63238,9538228.3844461,0
+XOM.US,D,19810622,000000,2.63238,2.65115,2.61351,2.63238,5960099.0471118,0
+XOM.US,D,19810623,000000,2.61351,2.61351,2.55769,2.60758,9180031.2887517,0
+XOM.US,D,19810624,000000,2.60758,2.60758,2.57666,2.58901,5666556.5328458,0
+XOM.US,D,19810625,000000,2.58901,2.63238,2.58901,2.61351,5731209.0577325,0
+XOM.US,D,19810626,000000,2.61351,2.61351,2.57033,2.58901,4249264.1906254,0
+XOM.US,D,19810629,000000,2.58901,2.59523,2.55769,2.57033,3986759.0013881,0
+XOM.US,D,19810630,000000,2.57033,2.57033,2.53902,2.55157,5648450.7410651,0
+XOM.US,D,19810701,000000,2.55157,2.57033,2.52054,2.53902,5532070.0266443,0
+XOM.US,D,19810702,000000,2.53902,2.57033,2.47697,2.50168,7535149.7196805,0
+XOM.US,D,19810706,000000,2.50168,2.53289,2.46452,2.51422,10880508.373736,0
+XOM.US,D,19810707,000000,2.53289,2.57033,2.53289,2.55769,7857144.4862506,0
+XOM.US,D,19810708,000000,2.55769,2.60758,2.53902,2.57666,6385545.0513963,0
+XOM.US,D,19810709,000000,2.57666,2.58901,2.53902,2.57666,6126917.4712459,0
+XOM.US,D,19810710,000000,2.57666,2.57666,2.55157,2.55769,3532869.9992365,0
+XOM.US,D,19810713,000000,2.55769,2.57666,2.55769,2.55769,3291054.6462338,0
+XOM.US,D,19810714,000000,2.55769,2.57033,2.53289,2.55769,5525601.1752079,0
+XOM.US,D,19810715,000000,2.55769,2.57033,2.53289,2.53289,8353707.7537752,0
+XOM.US,D,19810716,000000,2.53289,2.57033,2.53289,2.55769,5595434.1282518,0
+XOM.US,D,19810717,000000,2.55769,2.57033,2.53902,2.55157,5480344.9219225,0
+XOM.US,D,19810720,000000,2.55157,2.55157,2.51422,2.53289,5330340.7814774,0
+XOM.US,D,19810721,000000,2.52054,2.52054,2.4831,2.49575,5663966.3187672,0
+XOM.US,D,19810722,000000,2.49575,2.52054,2.4831,2.50168,9430900.5659155,0
+XOM.US,D,19810723,000000,2.50168,2.55769,2.49575,2.55157,7782142.4160281,0
+XOM.US,D,19810724,000000,2.55157,2.60758,2.55157,2.58901,4610056.6417522,0
+XOM.US,D,19810727,000000,2.60758,2.65115,2.60758,2.64492,5330340.7814774,0
+XOM.US,D,19810728,000000,2.64492,2.65115,2.60758,2.61351,6474768.106417,0
+XOM.US,D,19810729,000000,2.61351,2.62646,2.59523,2.59523,3584594.0756875,0
+XOM.US,D,19810730,000000,2.59523,2.61351,2.58901,2.59523,5803627.0835012,0
+XOM.US,D,19810731,000000,2.59523,2.61351,2.58901,2.59523,5353615.6904366,0
+XOM.US,D,19810803,000000,2.59523,2.61351,2.58901,2.59523,6028634.3224395,0
+XOM.US,D,19810804,000000,2.59523,2.61351,2.58901,2.61351,3628560.8774229,0
+XOM.US,D,19810805,000000,2.61351,2.65115,2.61351,2.65115,6778658.1094772,0
+XOM.US,D,19810806,000000,2.65115,2.68227,2.64492,2.65115,5268268.1879615,0
+XOM.US,D,19810807,000000,2.62646,2.62646,2.59523,2.60758,6338992.1486654,0
+XOM.US,D,19810810,000000,2.60758,2.63238,2.59523,2.62646,5656206.9875099,0
+XOM.US,D,19810811,000000,2.62646,2.65115,2.62646,2.64492,6990734.8434382,0
+XOM.US,D,19810812,000000,2.64492,2.6636,2.61351,2.61351,10158941.980356,0
+XOM.US,D,19810813,000000,2.61351,2.61351,2.59523,2.59523,5784227.7270874,0
+XOM.US,D,19810814,000000,2.59523,2.62646,2.59523,2.61351,4771698.7508123,0
+XOM.US,D,19810817,000000,2.61351,2.63238,2.58901,2.58901,9183910.9543802,0
+XOM.US,D,19810818,000000,2.58901,2.61351,2.53289,2.58901,5610947.6494122,0
+XOM.US,D,19810819,000000,2.58901,2.58901,2.53902,2.57666,4087633.3925438,0
+XOM.US,D,19810820,000000,2.57666,2.59523,2.57666,2.59523,3049236.2084187,0
+XOM.US,D,19810821,000000,2.57666,2.57666,2.53289,2.55157,4522124.0665524,0
+XOM.US,D,19810824,000000,2.53289,2.53289,2.46452,2.47697,10717586.067563,0
+XOM.US,D,19810825,000000,2.46452,2.46452,2.42728,2.4581,7811880.0067992,0
+XOM.US,D,19810826,000000,2.4581,2.47697,2.44585,2.46452,4722558.7188153,0
+XOM.US,D,19810827,000000,2.46452,2.52054,2.44585,2.4581,4333326.3546336,0
+XOM.US,D,19810828,000000,2.4581,2.46452,2.42728,2.4581,5335519.153093,0
+XOM.US,D,19810831,000000,2.4581,2.4831,2.40871,2.42116,4171682.189032,0
+XOM.US,D,19810901,000000,2.42116,2.4581,2.42116,2.4581,3774684.3239685,0
+XOM.US,D,19810902,000000,2.4581,2.47697,2.43963,2.44585,3240620.0213329,0
+XOM.US,D,19810903,000000,2.44585,2.46452,2.42116,2.43963,3925983.0573175,0
+XOM.US,D,19810904,000000,2.43963,2.44585,2.39003,2.39003,6007945.5144757,0
+XOM.US,D,19810908,000000,2.39003,2.40209,2.33392,2.35229,6626070.952849,0
+XOM.US,D,19810909,000000,2.35229,2.39003,2.30893,2.37107,7180832.2896147,0
+XOM.US,D,19810910,000000,2.38342,2.44585,2.38342,2.44585,12512458.40956,0
+XOM.US,D,19810911,000000,2.44585,2.51422,2.42116,2.50168,6126917.4712459,0
+XOM.US,D,19810914,000000,2.47697,2.47697,2.44585,2.4581,2825518.4210304,0
+XOM.US,D,19810915,000000,2.4581,2.4581,2.37107,2.37107,6498048.1567301,0
+XOM.US,D,19810916,000000,2.37107,2.39003,2.35229,2.37107,6954526.3446894,0
+XOM.US,D,19810917,000000,2.37107,2.40209,2.35229,2.35229,5517846.9853045,0
+XOM.US,D,19810918,000000,2.35229,2.35229,2.30893,2.32118,14282778.730294,0
+XOM.US,D,19810921,000000,2.32118,2.35229,2.30893,2.34627,6174761.8820683,0
+XOM.US,D,19810922,000000,2.33392,2.33392,2.3028,2.30893,7107116.5861299,0
+XOM.US,D,19810923,000000,2.30893,2.34627,2.2528,2.3028,6388131.1523917,0
+XOM.US,D,19810924,000000,2.3028,2.32739,2.23424,2.26515,14476744.531122,0
+XOM.US,D,19810925,000000,2.2528,2.2528,2.21576,2.23424,14396572.31545,0
+XOM.US,D,19810928,000000,2.23424,2.30893,2.20925,2.30893,10623175.38649,0
+XOM.US,D,19810929,000000,2.30893,2.36494,2.29015,2.32739,8657596.7285647,0
+XOM.US,D,19810930,000000,2.32739,2.32739,2.3028,2.32118,4794971.6032301,0
+XOM.US,D,19811001,000000,2.32118,2.32118,2.23424,2.29015,14395279.779088,0
+XOM.US,D,19811002,000000,2.29015,2.33392,2.28432,2.32118,9988245.9471351,0
+XOM.US,D,19811005,000000,2.32118,2.34627,2.27138,2.29015,7925682.8463906,0
+XOM.US,D,19811006,000000,2.29015,2.33392,2.2528,2.29015,7661879.9794371,0
+XOM.US,D,19811007,000000,2.29015,2.29015,2.26515,2.29015,9142530.2536403,0
+XOM.US,D,19811008,000000,2.29015,2.3028,2.24697,2.29015,5309647.8604306,0
+XOM.US,D,19811009,000000,2.29015,2.3028,2.26515,2.27138,5904489.1354077,0
+XOM.US,D,19811012,000000,2.27138,2.3028,2.26515,2.3028,4678590.8888091,0
+XOM.US,D,19811013,000000,2.3028,2.32118,2.27138,2.27138,6778658.1094772,0
+XOM.US,D,19811014,000000,2.27138,2.29015,2.23424,2.23424,9524004.3148355,0
+XOM.US,D,19811015,000000,2.23424,2.26515,2.23424,2.2528,8821830.0799741,0
+XOM.US,D,19811016,000000,2.2528,2.26515,2.23424,2.24697,4943692.4617496,0
+XOM.US,D,19811019,000000,2.24697,2.26515,2.24697,2.26515,5440258.8140865,0
+XOM.US,D,19811020,000000,2.26515,2.29015,2.2528,2.28432,11320177.41936,0
+XOM.US,D,19811021,000000,2.28432,2.3028,2.26515,2.27138,7213162.1510058,0
+XOM.US,D,19811022,000000,2.27138,2.28432,2.24697,2.27138,8455869.5399394,0
+XOM.US,D,19811023,000000,2.26515,2.26515,2.23424,2.24697,9522714.8632855,0
+XOM.US,D,19811026,000000,2.23424,2.23424,2.1968,2.23424,9114083.1426902,0
+XOM.US,D,19811027,000000,2.23424,2.27138,2.23424,2.26515,5791992.1996984,0
+XOM.US,D,19811028,000000,2.26515,2.3028,2.2528,2.28432,5807507.7774005,0
+XOM.US,D,19811029,000000,2.28432,2.3028,2.24697,2.27138,4003572.2568063,0
+XOM.US,D,19811030,000000,2.27138,2.28432,2.24697,2.26515,8830876.8062398,0
+XOM.US,D,19811102,000000,2.26515,2.3028,2.2528,2.27138,11251644.200574,0
+XOM.US,D,19811103,000000,2.27138,2.34627,2.26515,2.33392,14365538.075234,0
+XOM.US,D,19811104,000000,2.33392,2.35229,2.32118,2.34627,9818839.3654641,0
+XOM.US,D,19811105,000000,2.30893,2.30893,2.26515,2.28432,9981781.2087819,0
+XOM.US,D,19811106,000000,2.28432,2.28432,2.24697,2.24697,5534658.1841813,0
+XOM.US,D,19811109,000000,2.24697,2.27138,2.24697,2.26515,5784227.7270874,0
+XOM.US,D,19811110,000000,2.26515,2.27138,2.24697,2.26515,8894246.0492012,0
+XOM.US,D,19811111,000000,2.26515,2.26515,2.22811,2.23424,11043445.075701,0
+XOM.US,D,19811112,000000,2.23424,2.28432,2.23424,2.28432,15599191.540007,0
+XOM.US,D,19811113,000000,2.28432,2.29015,2.26515,2.27138,10620590.313765,0
+XOM.US,D,19811116,000000,2.27138,2.28432,2.24697,2.28432,7037288.7744398,0
+XOM.US,D,19811117,000000,2.28432,2.3028,2.27138,2.3028,7602393.4869166,0
+XOM.US,D,19811118,000000,2.3028,2.33392,2.3028,2.30893,12202103.668145,0
+XOM.US,D,19811119,000000,2.30893,2.32739,2.29015,2.32118,7179534.6118985,0
+XOM.US,D,19811120,000000,2.32739,2.37107,2.32739,2.35229,10417566.475695,0
+XOM.US,D,19811123,000000,2.35229,2.40209,2.35229,2.35229,8693806.2555844,0
+XOM.US,D,19811124,000000,2.37107,2.40209,2.37107,2.40209,6783834.4245512,0
+XOM.US,D,19811125,000000,2.40209,2.42116,2.39003,2.40871,8701566.6151124,0
+XOM.US,D,19811127,000000,2.40871,2.44585,2.40209,2.42116,5129899.9595899,0
+XOM.US,D,19811130,000000,2.42116,2.4581,2.42116,2.43963,6093297.1300341,0
+XOM.US,D,19811201,000000,2.43963,2.46452,2.42116,2.44585,6576934.0056642,0
+XOM.US,D,19811202,000000,2.44585,2.44585,2.40871,2.42116,4699280.7250437,0
+XOM.US,D,19811203,000000,2.42116,2.42728,2.40209,2.42728,6764435.0681375,0
+XOM.US,D,19811204,000000,2.42728,2.4581,2.42116,2.43963,6195451.7183029,0
+XOM.US,D,19811207,000000,2.43963,2.44585,2.40209,2.40871,6967458.9062082,0
+XOM.US,D,19811208,000000,2.40209,2.40209,2.34627,2.35229,6605377.0035314,0
+XOM.US,D,19811209,000000,2.35229,2.37107,2.33392,2.36494,6917026.3378489,0
+XOM.US,D,19811210,000000,2.36494,2.37107,2.34627,2.36494,6488998.3456521,0
+XOM.US,D,19811211,000000,2.36494,2.36494,2.32118,2.32739,7723948.45987,0
+XOM.US,D,19811214,000000,2.32739,2.33392,2.3028,2.30893,10802922.25906,0
+XOM.US,D,19811215,000000,2.30893,2.30893,2.28432,2.3028,6607967.2176099,0
+XOM.US,D,19811216,000000,2.3028,2.3028,2.28432,2.3028,7835163.1419246,0
+XOM.US,D,19811217,000000,2.3028,2.3028,2.28432,2.29015,10773183.640017,0
+XOM.US,D,19811218,000000,2.29015,2.3028,2.27138,2.3028,9185197.321118,0
+XOM.US,D,19811221,000000,2.3028,2.32118,2.28432,2.30893,7751100.9779163,0
+XOM.US,D,19811222,000000,2.30893,2.32118,2.29015,2.3028,6521324.09396,0
+XOM.US,D,19811223,000000,2.3028,2.30893,2.29015,2.3028,5788106.3644452,0
+XOM.US,D,19811224,000000,2.3028,2.30893,2.24697,2.29015,3717788.0455267,0
+XOM.US,D,19811228,000000,2.29015,2.30893,2.28432,2.29015,4632044.155703,0
+XOM.US,D,19811229,000000,2.29015,2.30893,2.28432,2.30893,5004465.3210079,0
+XOM.US,D,19811230,000000,2.30893,2.32118,2.29015,2.32118,5008346.0149073,0
+XOM.US,D,19811231,000000,2.32118,2.33392,2.30893,2.32739,5744146.7606053,0
+XOM.US,D,19820104,000000,2.30893,2.32739,2.29015,2.3028,8230862.301001,0
+XOM.US,D,19820105,000000,2.28432,2.3028,2.2528,2.26515,10296008.417928,0
+XOM.US,D,19820106,000000,2.2528,2.26515,2.23424,2.26515,16179819.02808,0
+XOM.US,D,19820107,000000,2.2528,2.26515,2.24697,2.26515,7232551.2247118,0
+XOM.US,D,19820108,000000,2.26515,2.27138,2.24697,2.2528,6958411.1516718,0
+XOM.US,D,19820111,000000,2.24697,2.27138,2.21576,2.22811,13014195.935616,0
+XOM.US,D,19820112,000000,2.22811,2.23424,2.20925,2.23424,8033006.5518381,0
+XOM.US,D,19820113,000000,2.2528,2.27138,2.22811,2.24697,7193754.5684259,0
+XOM.US,D,19820114,000000,2.24697,2.2528,2.23424,2.24697,6646756.6760004,0
+XOM.US,D,19820115,000000,2.23424,2.24697,2.22811,2.23424,6561414.3148791,0
+XOM.US,D,19820118,000000,2.2528,2.27138,2.22811,2.23424,9455468.011237,0
+XOM.US,D,19820119,000000,2.23424,2.2528,2.21576,2.23424,13118941.766235,0
+XOM.US,D,19820120,000000,2.20925,2.22811,2.19076,2.19076,14294416.698911,0
+XOM.US,D,19820121,000000,2.21576,2.23424,2.1968,2.22811,15336695.605205,0
+XOM.US,D,19820122,000000,2.22811,2.23424,2.21576,2.23424,10642574.742903,0
+XOM.US,D,19820125,000000,2.21576,2.22811,2.20925,2.22811,7570063.6255255,0
+XOM.US,D,19820126,000000,2.23424,2.24697,2.21576,2.22811,8911059.3046194,0
+XOM.US,D,19820127,000000,2.24697,2.2528,2.22811,2.23424,6167000.4942697,0
+XOM.US,D,19820128,000000,2.2528,2.26515,2.23424,2.26515,12222798.645733,0
+XOM.US,D,19820129,000000,2.26515,2.29015,2.23424,2.28432,9064936.9410685,0
+XOM.US,D,19820201,000000,2.2528,2.27138,2.23424,2.24697,8238621.6322582,0
+XOM.US,D,19820202,000000,2.2528,2.26515,2.24697,2.26515,9589960.6870633,0
+XOM.US,D,19820203,000000,2.20925,2.22811,2.17851,2.17851,7007543.9857734,0
+XOM.US,D,19820204,000000,2.15964,2.19076,2.13474,2.17191,12155548.708873,0
+XOM.US,D,19820205,000000,2.15964,2.17851,2.14078,2.15964,8021372.6963062,0
+XOM.US,D,19820208,000000,2.13474,2.15362,2.11589,2.1222,9344258.4705365,0
+XOM.US,D,19820209,000000,2.1222,2.14078,2.10373,2.13474,10469292.608687,0
+XOM.US,D,19820210,000000,2.13474,2.17191,2.09721,2.15964,9405038.5276901,0
+XOM.US,D,19820211,000000,2.15964,2.17851,2.14078,2.15362,5204902.0298124,0
+XOM.US,D,19820212,000000,2.15964,2.17191,2.14078,2.15362,5378185.1922998,0
+XOM.US,D,19820216,000000,2.14078,2.15362,2.1222,2.1222,6931252.4640008,0
+XOM.US,D,19820217,000000,2.13474,2.14078,2.11589,2.1222,6213556.4818126,0
+XOM.US,D,19820218,000000,2.1222,2.13474,2.11589,2.1222,6315714.1548939,0
+XOM.US,D,19820219,000000,2.1222,2.13474,2.10373,2.13474,4974724.6454246,0
+XOM.US,D,19820222,000000,2.1222,2.14078,2.09721,2.10373,6710129.0037741,0
+XOM.US,D,19820223,000000,2.10373,2.11589,2.08486,2.10373,8314914.1823016,0
+XOM.US,D,19820224,000000,2.1222,2.14078,2.09721,2.13474,7899816.6950822,0
+XOM.US,D,19820225,000000,2.13474,2.15362,2.11589,2.11589,10024453.417613,0
+XOM.US,D,19820226,000000,2.1222,2.14078,2.10373,2.14078,6177346.9547931,0
+XOM.US,D,19820301,000000,2.14078,2.15362,2.1222,2.13474,9870568.5832688,0
+XOM.US,D,19820302,000000,2.13474,2.15362,2.11589,2.11589,12484011.298609,0
+XOM.US,D,19820303,000000,2.09721,2.1222,2.0659,2.07874,16459137.472735,0
+XOM.US,D,19820304,000000,2.07874,2.08486,2.05996,2.0659,10619297.777403,0
+XOM.US,D,19820305,000000,2.07874,2.10373,2.0412,2.09721,21589036.404055,0
+XOM.US,D,19820308,000000,2.09721,2.11589,2.0659,2.09721,18736364.436707,0
+XOM.US,D,19820309,000000,2.11589,2.14078,2.07874,2.13474,9464516.7940444,0
+XOM.US,D,19820310,000000,2.15362,2.17851,2.1222,2.15964,19024734.748982,0
+XOM.US,D,19820311,000000,2.17851,2.19076,2.15964,2.17851,16205688.264201,0
+XOM.US,D,19820312,000000,2.17191,2.17851,2.15362,2.15964,8192068.7295275,0
+XOM.US,D,19820315,000000,2.17851,2.20925,2.14078,2.19076,6235538.8544096,0
+XOM.US,D,19820316,000000,2.19076,2.20925,2.15964,2.17191,7487299.1392335,0
+XOM.US,D,19820317,000000,2.15964,2.17191,2.15362,2.15964,10634815.411646,0
+XOM.US,D,19820318,000000,2.17191,2.17851,2.15362,2.17191,4030729.9162065,0
+XOM.US,D,19820319,000000,2.15362,2.17191,2.13474,2.14078,5605780.5887752,0
+XOM.US,D,19820322,000000,2.15362,2.15964,2.14078,2.15362,6101052.3482081,0
+XOM.US,D,19820323,000000,2.15362,2.15964,2.14078,2.14078,7465320.8797197,0
+XOM.US,D,19820324,000000,2.15362,2.15964,2.14078,2.14078,8353707.7537752,0
+XOM.US,D,19820325,000000,2.13474,2.15362,2.11589,2.15362,5216542.0549689,0
+XOM.US,D,19820326,000000,2.1222,2.15362,2.08486,2.10373,12401254.010212,0
+XOM.US,D,19820329,000000,2.09721,2.10373,2.07874,2.10373,5788106.3644452,0
+XOM.US,D,19820330,000000,2.11589,2.1222,2.09721,2.11589,4280304.6004664,0
+XOM.US,D,19820331,000000,2.10373,2.11589,2.08486,2.09721,6644172.6315466,0
+XOM.US,D,19820401,000000,2.10373,2.1222,2.08486,2.1222,5278608.4788602,0
+XOM.US,D,19820402,000000,2.13474,2.15362,2.11589,2.14078,8154564.6096039,0
+XOM.US,D,19820405,000000,2.1222,2.14078,2.10373,2.11589,7826109.2177634,0
+XOM.US,D,19820406,000000,2.11589,2.1222,2.10373,2.11589,8904584.2835584,0
+XOM.US,D,19820407,000000,2.1222,2.13474,2.10373,2.1222,9538228.3844461,0
+XOM.US,D,19820408,000000,2.1222,2.13474,2.11589,2.1222,9871855.9782773,0
+XOM.US,D,19820412,000000,2.1222,2.13474,2.10373,2.1222,6520031.5575977,0
+XOM.US,D,19820413,000000,2.1222,2.13474,2.11589,2.1222,5494568.991533,0
+XOM.US,D,19820414,000000,2.11589,2.13474,2.09721,2.10373,9566675.4953963,0
+XOM.US,D,19820415,000000,2.11589,2.1222,2.09721,2.10373,9014510.5423337,0
+XOM.US,D,19820416,000000,2.10373,2.11589,2.08486,2.10373,10562401.498961,0
+XOM.US,D,19820419,000000,2.10373,2.11589,2.08486,2.09721,8503717.0355741,0
+XOM.US,D,19820420,000000,2.08486,2.09721,2.07874,2.08486,6883405.996637,0
+XOM.US,D,19820421,000000,2.0659,2.07874,2.04761,2.0659,11214151.391629,0
+XOM.US,D,19820422,000000,2.07874,2.09721,2.05996,2.09721,11759846.464984,0
+XOM.US,D,19820423,000000,2.1222,2.14078,2.10373,2.14078,14326742.447218,0
+XOM.US,D,19820426,000000,2.13474,2.14078,2.11589,2.1222,8917520.9581604,0
+XOM.US,D,19820427,000000,2.1222,2.13474,2.10373,2.11589,10228769.792047,0
+XOM.US,D,19820428,000000,2.11589,2.1222,2.10373,2.1222,6655808.5436201,0
+XOM.US,D,19820429,000000,2.1222,2.14078,2.10373,2.11589,5426034.7444761,0
+XOM.US,D,19820430,000000,2.11589,2.1222,2.09721,2.10373,6804520.1477027,0
+XOM.US,D,19820503,000000,2.10373,2.1222,2.07874,2.11589,10003759.468296,0
+XOM.US,D,19820504,000000,2.13474,2.14078,2.11589,2.13474,9208474.2866187,0
+XOM.US,D,19820505,000000,2.14078,2.15362,2.13474,2.14078,10773183.640017,0
+XOM.US,D,19820506,000000,2.19076,2.20925,2.15964,2.1968,16412581.485193,0
+XOM.US,D,19820507,000000,2.17851,2.1968,2.15362,2.15964,14763829.50493,0
+XOM.US,D,19820510,000000,2.17191,2.17851,2.15362,2.17191,7457554.3505672,0
+XOM.US,D,19820511,000000,2.17851,2.20925,2.15362,2.1968,11717172.199612,0
+XOM.US,D,19820512,000000,2.19076,2.20925,2.17191,2.19076,13581888.80563,0
+XOM.US,D,19820513,000000,2.17851,2.1968,2.15362,2.15964,15680663.489936,0
+XOM.US,D,19820514,000000,2.15964,2.17851,2.14078,2.15964,6505808.516258,0
+XOM.US,D,19820517,000000,2.15362,2.15964,2.13474,2.14078,5953634.3087586,0
+XOM.US,D,19820518,000000,2.1222,2.13474,2.11589,2.11589,5984669.5772458,0
+XOM.US,D,19820519,000000,2.1222,2.13474,2.10373,2.11589,7178242.0755361,0
+XOM.US,D,19820520,000000,2.11589,2.1222,2.10373,2.10373,4767822.1699961,0
+XOM.US,D,19820521,000000,2.11589,2.1222,2.09721,2.11589,6929963.0124508,0
+XOM.US,D,19820524,000000,2.10373,2.11589,2.09721,2.10373,5370426.8893134,0
+XOM.US,D,19820525,000000,2.11589,2.1222,2.09721,2.10373,7861022.0953377,0
+XOM.US,D,19820526,000000,2.09721,2.10373,2.07874,2.07874,7236438.0882359,0
+XOM.US,D,19820527,000000,2.08486,2.09721,2.0659,2.09721,5310942.4533344,0
+XOM.US,D,19820528,000000,2.08486,2.09721,2.07874,2.08486,4735491.2803341,0
+XOM.US,D,19820601,000000,2.09721,2.10373,2.08486,2.08486,4619109.5376426,0
+XOM.US,D,19820602,000000,2.09721,2.10373,2.08486,2.08486,5943286.8199644,0
+XOM.US,D,19820603,000000,2.10373,2.11589,2.08486,2.10373,5246283.7588231,0
+XOM.US,D,19820604,000000,2.09721,2.10373,2.07874,2.07874,5705350.1043193,0
+XOM.US,D,19820607,000000,2.0659,2.07874,2.05996,2.07874,7016597.9099345,0
+XOM.US,D,19820608,000000,2.07874,2.08486,2.0659,2.07874,4601007.858945,0
+XOM.US,D,19820609,000000,2.0659,2.08486,2.04761,2.07874,4447124.0528713,0
+XOM.US,D,19820610,000000,2.07874,2.09721,2.05996,2.08486,10155052.03202,0
+XOM.US,D,19820611,000000,2.10373,2.1222,2.08486,2.09721,10440843.441194,0
+XOM.US,D,19820614,000000,2.07874,2.09721,2.05996,2.0659,5087225.6942168,0
+XOM.US,D,19820615,000000,2.05996,2.0659,2.0412,2.04761,6979099.9596356,0
+XOM.US,D,19820616,000000,2.0412,2.0659,2.01017,2.02262,9355899.5239638,0
+XOM.US,D,19820617,000000,2.02262,2.02895,2.00375,2.02262,8298105.0399664,0
+XOM.US,D,19820618,000000,2.02262,2.02895,2.00375,2.02895,8892951.4562972,0
+XOM.US,D,19820621,000000,2.0412,2.0659,2.01017,2.02895,5142832.5211087,0
+XOM.US,D,19820622,000000,2.02895,2.04761,2.01017,2.02895,6082949.6412398,0
+XOM.US,D,19820623,000000,2.02895,2.04761,2.01017,2.04761,5532070.0266443,0
+XOM.US,D,19820624,000000,2.04761,2.07874,2.02262,2.0412,6885994.1541739,0
+XOM.US,D,19820625,000000,2.0412,2.04761,2.02895,2.0412,4047539.0585416,0
+XOM.US,D,19820628,000000,2.04761,2.0659,2.02262,2.05996,5934239.0654278,0
+XOM.US,D,19820629,000000,2.07874,2.09721,2.04761,2.08486,7378675.6995283,0
+XOM.US,D,19820630,000000,2.09721,2.11589,2.0659,2.0659,13416376.285378,0
+XOM.US,D,19820701,000000,2.05996,2.07874,2.02895,2.02895,6495464.112276,0
+XOM.US,D,19820702,000000,2.02262,2.02895,2.01017,2.02262,8440351.9056958,0
+XOM.US,D,19820706,000000,2.01017,2.02262,1.99169,2.00375,6527788.8323134,0
+XOM.US,D,19820707,000000,2.00375,2.01017,1.98518,2.01017,5830784.7429012,0
+XOM.US,D,19820708,000000,1.98518,2.01017,1.95396,1.98518,10096866.302028,0
+XOM.US,D,19820709,000000,2.00375,2.01017,1.98518,2.00375,10811977.211492,0
+XOM.US,D,19820712,000000,1.98518,2.02262,1.94793,1.97273,15480224.72459,0
+XOM.US,D,19820713,000000,1.97273,1.99169,1.96661,1.97273,14653907.359237,0
+XOM.US,D,19820714,000000,1.98518,2.02262,1.94793,1.97273,15480224.72459,0
+XOM.US,D,19820715,000000,1.98518,1.99169,1.96661,1.98518,9261493.9842444,0
+XOM.US,D,19820716,000000,1.98518,2.00375,1.96661,2.00375,6187693.4153165,0
+XOM.US,D,19820719,000000,2.00375,2.02262,1.98518,1.98518,6835561.5858146,0
+XOM.US,D,19820720,000000,1.99169,2.00375,1.97273,1.98518,8285170.4219059,0
+XOM.US,D,19820721,000000,1.99169,2.00375,1.97273,1.98518,7646361.3169228,0
+XOM.US,D,19820722,000000,1.99169,2.01017,1.97273,2.01017,7819641.3945978,0
+XOM.US,D,19820723,000000,2.01017,2.01017,1.95396,1.97273,15698770.309987,0
+XOM.US,D,19820726,000000,1.98518,1.99169,1.97273,1.99169,5660094.8793048,0
+XOM.US,D,19820727,000000,1.99169,2.00375,1.97273,1.98518,8389915.2242533,0
+XOM.US,D,19820728,000000,1.96661,1.98518,1.94793,1.95396,6673913.3071298,0
+XOM.US,D,19820729,000000,1.95396,1.96661,1.93558,1.95396,7540321.9216715,0
+XOM.US,D,19820730,000000,1.94793,1.96661,1.91682,1.93558,9680473.1936339,0
+XOM.US,D,19820802,000000,1.96661,1.98518,1.93558,1.98518,8507591.5598489,0
+XOM.US,D,19820803,000000,1.98518,1.99169,1.96661,1.97273,8728724.2745125,0
+XOM.US,D,19820804,000000,1.95396,1.97273,1.93558,1.94793,11777955.341578,0
+XOM.US,D,19820805,000000,1.94793,1.95396,1.92916,1.95396,10036086.244874,0
+XOM.US,D,19820806,000000,1.96661,1.99169,1.93558,1.95396,12980577.650946,0
+XOM.US,D,19820809,000000,1.87956,1.89844,1.85448,1.89844,9446418.2001591,0
+XOM.US,D,19820810,000000,1.89172,1.91029,1.87314,1.89172,11920199.122494,0
+XOM.US,D,19820811,000000,1.87956,1.89172,1.87314,1.87956,7029527.3866411,0
+XOM.US,D,19820812,000000,1.87956,1.89172,1.86079,1.86079,11798648.262624,0
+XOM.US,D,19820813,000000,1.87314,1.89172,1.85448,1.89172,8678287.59307,0
+XOM.US,D,19820816,000000,1.91029,1.92916,1.87956,1.87956,10104626.661556,0
+XOM.US,D,19820817,000000,1.94793,1.99169,1.89172,1.99169,11820628.57868,0
+XOM.US,D,19820818,000000,2.02895,2.0659,1.99169,2.00375,25665028.743171,0
+XOM.US,D,19820819,000000,2.02895,2.05996,2.00375,2.02262,12698673.105295,0
+XOM.US,D,19820820,000000,2.02895,2.04761,2.00375,2.0412,15539705.047485,0
+XOM.US,D,19820823,000000,2.05996,2.09721,2.02262,2.09721,25306831.647477,0
+XOM.US,D,19820824,000000,2.08486,2.11589,2.04761,2.0659,17253127.033238,0
+XOM.US,D,19820825,000000,2.0659,2.15964,2.0659,2.15964,16649225.664475,0
+XOM.US,D,19820826,000000,2.15362,2.17851,2.1222,2.15964,25284848.246609,0
+XOM.US,D,19820827,000000,2.1222,2.15362,2.09721,2.11589,11153368.249663,0
+XOM.US,D,19820830,000000,2.07874,2.11589,2.0412,2.09721,8768807.2975362,0
+XOM.US,D,19820831,000000,2.11589,2.14078,2.08486,2.1222,8238621.6322582,0
+XOM.US,D,19820901,000000,2.09721,2.14078,2.04761,2.0659,10297306.095645,0
+XOM.US,D,19820902,000000,2.07874,2.10373,2.04761,2.09721,8044648.6335362,0
+XOM.US,D,19820903,000000,2.15964,2.17851,2.13474,2.15362,24462405.405532,0
+XOM.US,D,19820907,000000,2.15362,2.17191,2.1222,2.15362,12012011.363323,0
+XOM.US,D,19820908,000000,2.17191,2.1968,2.13474,2.19076,14211652.212619,0
+XOM.US,D,19820909,000000,2.20925,2.22811,2.19076,2.1968,10177044.687325,0
+XOM.US,D,19820910,000000,2.19076,2.20925,2.15964,2.1968,14665544.299582,0
+XOM.US,D,19820913,000000,2.17851,2.19076,2.15964,2.19076,7733000.3274896,0
+XOM.US,D,19820914,000000,2.15964,2.1968,2.1222,2.14078,9597714.8769666,0
+XOM.US,D,19820915,000000,2.14078,2.15964,2.11589,2.15362,5784227.7270874,0
+XOM.US,D,19820916,000000,2.14078,2.15964,2.1222,2.13474,7941191.2261973,0
+XOM.US,D,19820917,000000,2.11589,2.14078,2.08486,2.09721,8432591.5461678,0
+XOM.US,D,19820920,000000,2.08486,2.09721,2.0659,2.09721,7090309.5003362,0
+XOM.US,D,19820921,000000,2.1222,2.17191,2.07874,2.10373,11898213.665086,0
+XOM.US,D,19820922,000000,2.08486,2.1222,2.0412,2.0659,13396970.759339,0
+XOM.US,D,19820923,000000,2.07874,2.08486,2.05996,2.07874,8900712.844096,0
+XOM.US,D,19820924,000000,2.08486,2.09721,2.0659,2.07874,6888577.1703571,0
+XOM.US,D,19820927,000000,2.07874,2.08486,2.0659,2.0659,7157550.1827601,0
+XOM.US,D,19820928,000000,2.08486,2.10373,2.0659,2.07874,6146312.7145766,0
+XOM.US,D,19820929,000000,2.07874,2.08486,2.05996,2.07874,5901912.288849,0
+XOM.US,D,19820930,000000,2.0659,2.08486,2.04761,2.08486,10193851.773118,0
+XOM.US,D,19821001,000000,2.07874,2.08486,2.05996,2.07874,8669234.6971797,0
+XOM.US,D,19821004,000000,2.0659,2.07874,2.05996,2.07874,6084242.1776022,0
+XOM.US,D,19821005,000000,2.07874,2.08486,2.05996,2.0659,6081654.0200652,0
+XOM.US,D,19821006,000000,2.08486,2.10373,2.0659,2.10373,8184307.3417287,0
+XOM.US,D,19821007,000000,2.15362,2.17191,2.13474,2.15964,19288536.587665,0
+XOM.US,D,19821008,000000,2.17851,2.1968,2.15964,2.17851,12277106.766639,0
+XOM.US,D,19821011,000000,2.2528,2.3028,2.20925,2.28432,27600866.725513,0
+XOM.US,D,19821012,000000,2.28432,2.32739,2.26515,2.29015,31639352.888164,0
+XOM.US,D,19821013,000000,2.34627,2.38342,2.3028,2.35229,24307229.063096,0
+XOM.US,D,19821014,000000,2.37107,2.40209,2.33392,2.34627,23434350.568847,0
+XOM.US,D,19821015,000000,2.3028,2.32739,2.27138,2.29015,22000256.282187,0
+XOM.US,D,19821018,000000,2.30893,2.33392,2.28432,2.33392,13284465.597465,0
+XOM.US,D,19821019,000000,2.32118,2.34627,2.28432,2.32118,13989233.131217,0
+XOM.US,D,19821020,000000,2.32739,2.35229,2.3028,2.35229,11669327.788788,0
+XOM.US,D,19821021,000000,2.34627,2.38342,2.30893,2.33392,18943267.940407,0
+XOM.US,D,19821022,000000,2.34627,2.36494,2.32739,2.34627,11728814.281309,0
+XOM.US,D,19821025,000000,2.2528,2.28432,2.21576,2.22811,18084625.855018,0
+XOM.US,D,19821026,000000,2.23424,2.26515,2.20925,2.23424,44741484.483792,0
+XOM.US,D,19821027,000000,2.24697,2.26515,2.21576,2.23424,10422739.705955,0
+XOM.US,D,19821028,000000,2.22811,2.24697,2.1968,2.1968,9958502.1867395,0
+XOM.US,D,19821029,000000,2.1968,2.21576,2.17851,2.20925,14101737.264821,0
+XOM.US,D,19821101,000000,2.20925,2.23424,2.17851,2.23424,9933933.7131472,0
+XOM.US,D,19821102,000000,2.27138,2.29015,2.24697,2.26515,10532661.851648,0
+XOM.US,D,19821103,000000,2.29015,2.32739,2.2528,2.32118,25941760.058561,0
+XOM.US,D,19821104,000000,2.33392,2.35229,2.32118,2.34627,36486059.878824,0
+XOM.US,D,19821105,000000,2.26515,2.28432,2.23424,2.27138,15768595.036864,0
+XOM.US,D,19821108,000000,2.2528,2.27138,2.22811,2.24697,11009825.762759,0
+XOM.US,D,19821109,000000,2.24697,2.2528,2.22811,2.24697,15372896.906059,0
+XOM.US,D,19821110,000000,2.2528,2.27138,2.22811,2.24697,20158817.669941,0
+XOM.US,D,19821111,000000,2.23424,2.24697,2.21576,2.23424,8739066.6219529,0
+XOM.US,D,19821112,000000,2.21576,2.24697,2.17851,2.19076,23416254.031504,0
+XOM.US,D,19821115,000000,2.14078,2.17191,2.11589,2.13474,17410885.363587,0
+XOM.US,D,19821116,000000,2.11589,2.13474,2.08486,2.10373,26109876.160411,0
+XOM.US,D,19821117,000000,2.17191,2.22811,2.11589,2.15964,12200807.0187,0
+XOM.US,D,19821118,000000,2.15964,2.17851,2.13474,2.17191,11492165.988944,0
+XOM.US,D,19821119,000000,2.17191,2.21576,2.1222,2.14078,9939106.9434089,0
+XOM.US,D,19821122,000000,2.13474,2.17191,2.08486,2.14078,10103331.040382,0
+XOM.US,D,19821123,000000,2.13474,2.15362,2.10373,2.10373,15613419.722699,0
+XOM.US,D,19821124,000000,2.1222,2.15362,2.08486,2.10373,13496547.472779,0
+XOM.US,D,19821126,000000,2.10373,2.11589,2.09721,2.11589,5000587.7119209,0
+XOM.US,D,19821129,000000,2.11589,2.15362,2.07874,2.07874,17097951.719073,0
+XOM.US,D,19821130,000000,2.08486,2.09721,2.0659,2.08486,19598893.385621,0
+XOM.US,D,19821201,000000,2.09721,2.10373,2.07874,2.07874,15922477.814667,0
+XOM.US,D,19821202,000000,2.08486,2.09721,2.0659,2.07874,12253832.88595,0
+XOM.US,D,19821203,000000,2.07874,2.09721,2.05996,2.07874,14625461.276558,0
+XOM.US,D,19821206,000000,2.04761,2.07874,2.02262,2.0659,31859187.925112,0
+XOM.US,D,19821207,000000,2.07874,2.08486,2.05996,2.07874,16585862.591139,0
+XOM.US,D,19821208,000000,2.0659,2.07874,2.05996,2.0659,12094778.934427,0
+XOM.US,D,19821209,000000,2.09721,2.13474,2.04761,2.1222,13029717.682943,0
+XOM.US,D,19821210,000000,2.15964,2.19076,2.1222,2.17851,21170062.336019,0
+XOM.US,D,19821213,000000,2.17851,2.1968,2.15964,2.19076,11519324.676614,0
+XOM.US,D,19821214,000000,2.20925,2.24697,2.15964,2.15964,12141327.724075,0
+XOM.US,D,19821215,000000,2.13474,2.15964,2.10373,2.1222,10271437.887794,0
+XOM.US,D,19821216,000000,2.11589,2.13474,2.09721,2.10373,12644366.01266,0
+XOM.US,D,19821217,000000,2.10373,2.1222,2.08486,2.10373,9644264.694885,0
+XOM.US,D,19821220,000000,2.08486,2.11589,2.05996,2.07874,13036179.336484,0
+XOM.US,D,19821221,000000,2.07874,2.09721,2.04761,2.09721,16259992.272023,0
+XOM.US,D,19821222,000000,2.09721,2.11589,2.0659,2.09721,12521511.305449,0
+XOM.US,D,19821223,000000,2.10373,2.1222,2.07874,2.08486,9137355.9951078,0
+XOM.US,D,19821227,000000,2.13474,2.17851,2.07874,2.17191,8850278.219195,0
+XOM.US,D,19821228,000000,2.19076,2.21576,2.15362,2.17191,9419258.4842175,0
+XOM.US,D,19821229,000000,2.19076,2.21576,2.15964,2.20925,9128305.1557591,0
+XOM.US,D,19821230,000000,2.22811,2.23424,2.20925,2.22811,6441149.8217466,0
+XOM.US,D,19821231,000000,2.21576,2.22811,2.1968,2.21576,4610056.6417522,0
+XOM.US,D,19830103,000000,2.19076,2.22811,2.15362,2.15964,8786910.0045044,0
+XOM.US,D,19830104,000000,2.1968,2.23424,2.15964,2.23424,10676198.168928,0
+XOM.US,D,19830105,000000,2.26515,2.27138,2.24697,2.27138,12312029.92692,0
+XOM.US,D,19830106,000000,2.3028,2.32118,2.27138,2.32118,16028518.238189,0
+XOM.US,D,19830107,000000,2.29015,2.33392,2.23424,2.26515,14466404.240223,0
+XOM.US,D,19830110,000000,2.29015,2.32739,2.24697,2.3028,11299494.781021,0
+XOM.US,D,19830111,000000,2.28432,2.32118,2.24697,2.26515,14047417.832938,0
+XOM.US,D,19830112,000000,2.29015,2.32118,2.26515,2.29015,16135847.084991,0
+XOM.US,D,19830113,000000,2.29015,2.30893,2.27138,2.27138,7985167.2823697,0
+XOM.US,D,19830114,000000,2.28432,2.29015,2.27138,2.27138,10795166.012615,0
+XOM.US,D,19830117,000000,2.29015,2.3028,2.27138,2.27138,9693404.726882,0
+XOM.US,D,19830118,000000,2.27138,2.29015,2.2528,2.27138,13267657.4834,0
+XOM.US,D,19830119,000000,2.29015,2.3028,2.27138,2.29015,10742145.286718,0
+XOM.US,D,19830120,000000,2.32739,2.33392,2.30893,2.32118,19129481.607872,0
+XOM.US,D,19830121,000000,2.27138,2.30893,2.23424,2.29015,13750000.794397,0
+XOM.US,D,19830124,000000,2.23424,2.2528,2.20925,2.21576,18449287.689066,0
+XOM.US,D,19830125,000000,2.20925,2.23424,2.17191,2.22811,14992711.268143,0
+XOM.US,D,19830126,000000,2.21576,2.24697,2.19076,2.20925,16893630.203286,0
+XOM.US,D,19830127,000000,2.20925,2.22811,2.19076,2.22811,9768408.8536461,0
+XOM.US,D,19830128,000000,2.22811,2.23424,2.20925,2.23424,9824011.5674549,0
+XOM.US,D,19830131,000000,2.23424,2.2528,2.20925,2.24697,11946064.245532,0
+XOM.US,D,19830201,000000,2.23424,2.2528,2.21576,2.23424,13543093.177615,0
+XOM.US,D,19830202,000000,2.21576,2.22811,2.1968,2.20925,18102722.392361,0
+XOM.US,D,19830203,000000,2.23424,2.2528,2.20925,2.24697,14436660.479827,0
+XOM.US,D,19830204,000000,2.21576,2.24697,2.17851,2.20925,18374282.53403,0
+XOM.US,D,19830207,000000,2.22811,2.23424,2.20925,2.23424,9975316.4704286,0
+XOM.US,D,19830208,000000,2.21576,2.23424,2.1968,2.20925,11819332.957504,0
+XOM.US,D,19830209,000000,2.19076,2.20925,2.17191,2.19076,12948250.874367,0
+XOM.US,D,19830210,000000,2.21576,2.2528,2.17191,2.2528,27885354.287348,0
+XOM.US,D,19830211,000000,2.24697,2.28432,2.20925,2.23424,12802123.314738,0
+XOM.US,D,19830214,000000,2.21576,2.23424,2.1968,2.21576,11743038.35092,0
+XOM.US,D,19830215,000000,2.20925,2.21576,2.1968,2.21576,10623175.38649,0
+XOM.US,D,19830216,000000,2.20925,2.22811,2.19076,2.1968,12247365.062784,0
+XOM.US,D,19830217,000000,2.1968,2.21576,2.17191,2.17851,12262884.75357,0
+XOM.US,D,19830218,000000,2.19076,2.20925,2.17191,2.1968,9720566.4993653,0
+XOM.US,D,19830222,000000,2.17851,2.22811,2.1222,2.1222,19263959.887907,0
+XOM.US,D,19830223,000000,2.17191,2.20925,2.1222,2.14078,20328224.251612,0
+XOM.US,D,19830224,000000,2.17191,2.17851,2.15362,2.17851,17016484.910498,0
+XOM.US,D,19830225,000000,2.22811,2.23424,2.21576,2.21576,21847668.097288,0
+XOM.US,D,19830228,000000,2.1968,2.22811,2.17191,2.17851,12604274.763471,0
+XOM.US,D,19830301,000000,2.21576,2.23424,2.19076,2.23424,12505990.586394,0
+XOM.US,D,19830302,000000,2.27138,2.3028,2.23424,2.3028,18414373.783221,0
+XOM.US,D,19830303,000000,2.32118,2.33392,2.29015,2.32118,21109283.307136,0
+XOM.US,D,19830304,000000,2.3028,2.32118,2.27138,2.3028,11927960.510292,0
+XOM.US,D,19830307,000000,2.3028,2.30893,2.29015,2.30893,9690816.569345,0
+XOM.US,D,19830308,000000,2.28432,2.30893,2.2528,2.26515,8936922.3711157,0
+XOM.US,D,19830309,000000,2.27138,2.29015,2.24697,2.29015,10206786.391179,0
+XOM.US,D,19830310,000000,2.30893,2.33392,2.28432,2.29015,23413663.817425,0
+XOM.US,D,19830311,000000,2.3028,2.32118,2.28432,2.30893,9094683.7862764,0
+XOM.US,D,19830314,000000,2.30893,2.32739,2.28432,2.29015,9071407.8490464,0
+XOM.US,D,19830315,000000,2.3028,2.30893,2.28432,2.29015,8852862.263649,0
+XOM.US,D,19830316,000000,2.28432,2.30893,2.2528,2.2528,11652520.702995,0
+XOM.US,D,19830317,000000,2.2528,2.26515,2.23424,2.2528,7819641.3945978,0
+XOM.US,D,19830318,000000,2.2528,2.26515,2.23424,2.2528,5755781.6444079,0
+XOM.US,D,19830321,000000,2.2528,2.26515,2.23424,2.26515,8366641.3435649,0
+XOM.US,D,19830322,000000,2.2528,2.26515,2.21576,2.21576,24276193.794609,0
+XOM.US,D,19830323,000000,2.22811,2.24697,2.21576,2.23424,16759145.753625,0
+XOM.US,D,19830324,000000,2.23424,2.2528,2.22811,2.24697,7872659.0356819,0
+XOM.US,D,19830325,000000,2.24697,2.2528,2.21576,2.22811,7085135.2418038,0
+XOM.US,D,19830328,000000,2.22811,2.22811,2.1968,2.22811,9341673.3978117,0
+XOM.US,D,19830329,000000,2.22811,2.24697,2.21576,2.24697,10039968.995315,0
+XOM.US,D,19830330,000000,2.26515,2.27138,2.24697,2.26515,7048927.7713257,0
+XOM.US,D,19830331,000000,2.32118,2.33392,2.2528,2.3028,22214920.145415,0
+XOM.US,D,19830404,000000,2.28432,2.32118,2.24697,2.30893,9658495.9623909,0
+XOM.US,D,19830405,000000,2.32118,2.32739,2.24697,2.27138,9441244.9698975,0
+XOM.US,D,19830406,000000,2.27138,2.29015,2.24697,2.27138,8204998.206234,0
+XOM.US,D,19830407,000000,2.29015,2.30893,2.28432,2.30893,6354510.8111799,0
+XOM.US,D,19830408,000000,2.30893,2.34627,2.3028,2.34627,12229258.242733,0
+XOM.US,D,19830411,000000,2.37107,2.39003,2.36494,2.38342,15199615.800113,0
+XOM.US,D,19830412,000000,2.39003,2.40209,2.37107,2.39003,12747810.05248,0
+XOM.US,D,19830413,000000,2.37107,2.51422,2.37107,2.42728,18404023.209614,0
+XOM.US,D,19830414,000000,2.44585,2.4581,2.39003,2.4581,14952624.132036,0
+XOM.US,D,19830415,000000,2.4581,2.46452,2.40871,2.4581,13687931.285694,0
+XOM.US,D,19830418,000000,2.4581,2.4831,2.43963,2.4831,11846494.729988,0
+XOM.US,D,19830419,000000,2.46452,2.4831,2.44585,2.46452,15230646.955518,0
+XOM.US,D,19830420,000000,2.47697,2.49575,2.4581,2.4831,9560211.7853137,0
+XOM.US,D,19830421,000000,2.47697,2.4831,2.43963,2.44585,10046431.677127,0
+XOM.US,D,19830422,000000,2.4581,2.47697,2.44585,2.47697,9787808.2100599,0
+XOM.US,D,19830425,000000,2.47697,2.49575,2.4581,2.46452,7765327.1040684,0
+XOM.US,D,19830426,000000,2.50168,2.53902,2.4581,2.53902,20095454.596604,0
+XOM.US,D,19830427,000000,2.53289,2.57666,2.4831,2.55157,18618683.988029,0
+XOM.US,D,19830428,000000,2.58901,2.60758,2.55769,2.60758,17921687.096512,0
+XOM.US,D,19830429,000000,2.62646,2.64492,2.59523,2.63238,21858009.416457,0
+XOM.US,D,19830502,000000,2.64492,2.6636,2.61351,2.6636,13927158.481159,0
+XOM.US,D,19830503,000000,2.64492,2.65115,2.60758,2.62646,11417167.003534,0
+XOM.US,D,19830504,000000,2.64492,2.65115,2.62646,2.64492,10058070.674013,0
+XOM.US,D,19830505,000000,2.63238,2.6636,2.59523,2.59523,11970638.888748,0
+XOM.US,D,19830506,000000,2.60758,2.65115,2.55157,2.62646,19548457.732449,0
+XOM.US,D,19830509,000000,2.55769,2.58901,2.55157,2.58901,8251553.1655063,0
+XOM.US,D,19830510,000000,2.59523,2.61351,2.57666,2.59523,14728913.542544,0
+XOM.US,D,19830511,000000,2.60758,2.62646,2.55769,2.57666,10893448.13315,0
+XOM.US,D,19830512,000000,2.59523,2.59523,2.53289,2.55157,11324057.084989,0
+XOM.US,D,19830513,000000,2.55157,2.57033,2.53289,2.53902,6887286.6905363,0
+XOM.US,D,19830516,000000,2.51422,2.53902,2.4831,2.53902,7577827.0698658,0
+XOM.US,D,19830517,000000,2.51422,2.53289,2.49575,2.51422,7421352.0214429,0
+XOM.US,D,19830518,000000,2.51422,2.53289,2.4581,2.51422,10253343.406993,0
+XOM.US,D,19830519,000000,2.50168,2.52054,2.46452,2.46452,9289943.151736,0
+XOM.US,D,19830520,000000,2.47697,2.50168,2.4581,2.49575,8348534.5235135,0
+XOM.US,D,19830523,000000,2.4831,2.57033,2.46452,2.57033,10297306.095645,0
+XOM.US,D,19830524,000000,2.58901,2.60758,2.55769,2.60758,7002377.9534072,0
+XOM.US,D,19830525,000000,2.59523,2.60758,2.55769,2.58901,8272244.0300116,0
+XOM.US,D,19830526,000000,2.58901,2.58901,2.4831,2.57033,7057981.6954867,0
+XOM.US,D,19830527,000000,2.55157,2.55769,2.53289,2.55157,4559623.0451221,0
+XOM.US,D,19830531,000000,2.53289,2.53902,2.51422,2.51422,5656206.9875099,0
+XOM.US,D,19830601,000000,2.51422,2.53289,2.4831,2.51422,10649038.452986,0
+XOM.US,D,19830602,000000,2.53289,2.53289,2.47697,2.49575,7449802.2172053,0
+XOM.US,D,19830603,000000,2.49575,2.53289,2.4831,2.52054,8524406.8718087,0
+XOM.US,D,19830606,000000,2.50168,2.53902,2.49575,2.52054,5044556.5701978,0
+XOM.US,D,19830607,000000,2.52054,2.53289,2.46452,2.46452,9626163.0161876,0
+XOM.US,D,19830608,000000,2.46452,2.49575,2.44585,2.4581,8221809.4051107,0
+XOM.US,D,19830609,000000,2.46452,2.47697,2.44585,2.47697,5866993.2416502,0
+XOM.US,D,19830610,000000,2.46452,2.4831,2.44585,2.4831,14185790.174393,0
+XOM.US,D,19830613,000000,2.49575,2.53289,2.4831,2.53289,7769208.8262384,0
+XOM.US,D,19830614,000000,2.52054,2.53902,2.50168,2.53902,5692416.5145297,0
+XOM.US,D,19830615,000000,2.52054,2.53289,2.49575,2.52054,6944182.9689783,0
+XOM.US,D,19830616,000000,2.53289,2.57033,2.50168,2.57033,19562686.943414,0
+XOM.US,D,19830617,000000,2.55769,2.59523,2.49575,2.57666,9685648.4804372,0
+XOM.US,D,19830620,000000,2.58901,2.60758,2.57666,2.57666,9791681.7060638,0
+XOM.US,D,19830621,000000,2.57033,2.61351,2.55769,2.58901,8356300.0243953,0
+XOM.US,D,19830622,000000,2.58901,2.61351,2.55769,2.57033,13677584.82517,0
+XOM.US,D,19830623,000000,2.57666,2.58901,2.53902,2.55157,8163619.5620357,0
+XOM.US,D,19830624,000000,2.53902,2.59523,2.52054,2.55157,5321286.8573163,0
+XOM.US,D,19830627,000000,2.55157,2.55157,2.51422,2.52054,4576432.1874573,0
+XOM.US,D,19830628,000000,2.53902,2.53902,2.49575,2.49575,5674310.7227491,0
+XOM.US,D,19830629,000000,2.49575,2.52054,2.49575,2.51422,5371716.3408634,0
+XOM.US,D,19830630,000000,2.52054,2.55157,2.51422,2.51422,4484619.9466288,0
+XOM.US,D,19830701,000000,2.53289,2.55157,2.52054,2.55157,3148802.6391505,0
+XOM.US,D,19830705,000000,2.53289,2.55157,2.52054,2.55157,4231167.6532818,0
+XOM.US,D,19830706,000000,2.55769,2.58901,2.55157,2.58901,5861822.0679299,0
+XOM.US,D,19830707,000000,2.57666,2.64492,2.55769,2.58901,11625366.128408,0
+XOM.US,D,19830708,000000,2.58901,2.58901,2.55157,2.55157,5004465.3210079,0
+XOM.US,D,19830711,000000,2.57033,2.59523,2.55769,2.59523,5392410.290181,0
+XOM.US,D,19830712,000000,2.59523,2.59523,2.53289,2.53289,8679580.1294324,0
+XOM.US,D,19830713,000000,2.53289,2.57033,2.53289,2.55769,4884198.7713339,0
+XOM.US,D,19830714,000000,2.55769,2.58901,2.55769,2.57666,8427417.2876354,0
+XOM.US,D,19830715,000000,2.57033,2.57666,2.53289,2.55157,4414792.1349387,0
+XOM.US,D,19830718,000000,2.55157,2.57033,2.53902,2.55769,3954438.3944339,0
+XOM.US,D,19830719,000000,2.57033,2.57666,2.55769,2.57033,6633832.3406477,0
+XOM.US,D,19830720,000000,2.60758,2.61351,2.57666,2.61351,9927460.7486277,0
+XOM.US,D,19830721,000000,2.61351,2.62646,2.58901,2.60758,8591650.6390448,0
+XOM.US,D,19830722,000000,2.58901,2.61351,2.55769,2.60758,5317407.1916878,0
+XOM.US,D,19830725,000000,2.61351,2.64492,2.59523,2.63238,6817454.7657632,0
+XOM.US,D,19830726,000000,2.63238,2.6636,2.50168,2.65115,7664467.1087034,0
+XOM.US,D,19830727,000000,2.6636,2.71952,2.65115,2.68227,14519417.768224,0
+XOM.US,D,19830728,000000,2.6886,2.70698,2.66992,2.6886,10158941.980356,0
+XOM.US,D,19830729,000000,2.6886,2.70085,2.63238,2.66992,20775653.656763,0
+XOM.US,D,19830801,000000,2.66992,2.72554,2.6636,2.71952,23916701.077739,0
+XOM.US,D,19830802,000000,2.73809,2.74461,2.64492,2.73809,16050507.808681,0
+XOM.US,D,19830803,000000,2.73809,2.76309,2.72554,2.75677,9226582.1349409,0
+XOM.US,D,19830804,000000,2.77563,2.78186,2.71952,2.74461,15764721.54086,0
+XOM.US,D,19830805,000000,2.73809,2.77563,2.72554,2.77563,10354207.515441,0
+XOM.US,D,19830808,000000,2.74461,2.76309,2.73809,2.75677,27458623.972866,0
+XOM.US,D,19830809,000000,2.6636,2.6886,2.63238,2.68227,13800434.391027,0
+XOM.US,D,19830810,000000,2.66992,2.75677,2.65115,2.74461,18693688.114793,0
+XOM.US,D,19830811,000000,2.73809,2.75677,2.71952,2.72554,12914629.504884,0
+XOM.US,D,19830812,000000,2.72554,2.77563,2.6636,2.74461,10810682.618588,0
+XOM.US,D,19830815,000000,2.78186,2.81288,2.75677,2.80053,16213438.341021,0
+XOM.US,D,19830816,000000,2.79421,2.83165,2.77563,2.83165,12687035.13668,0
+XOM.US,D,19830817,000000,2.83165,2.90623,2.83165,2.89389,22959771.730462,0
+XOM.US,D,19830818,000000,2.90623,2.93123,2.83165,2.83778,17890647.714942,0
+XOM.US,D,19830819,000000,2.83165,2.89389,2.81901,2.86899,10852064.347599,0
+XOM.US,D,19830822,000000,2.89389,2.925,2.86899,2.89389,10531368.287015,0
+XOM.US,D,19830823,000000,2.88776,2.89389,2.85022,2.85644,8539923.4777815,0
+XOM.US,D,19830824,000000,2.83778,2.86899,2.81288,2.81901,10596019.783631,0
+XOM.US,D,19830825,000000,2.81288,2.83165,2.77563,2.79421,10378771.87595,0
+XOM.US,D,19830826,000000,2.79421,2.81901,2.77563,2.80053,7901107.1749029,0
+XOM.US,D,19830829,000000,2.78186,2.80053,2.76309,2.78186,5411802.4486994,0
+XOM.US,D,19830830,000000,2.78186,2.83165,2.78186,2.81288,5992428.9085029,0
+XOM.US,D,19830831,000000,2.81288,2.85022,2.79421,2.83165,6866590.6846772,0
+XOM.US,D,19830901,000000,2.83778,2.83778,2.81288,2.81901,6007945.5144757,0
+XOM.US,D,19830902,000000,2.80053,2.81901,2.79421,2.79421,7911454.6636971,0
+XOM.US,D,19830906,000000,2.81288,2.85644,2.81288,2.83778,6223898.829253,0
+XOM.US,D,19830907,000000,2.85022,2.87521,2.83165,2.87521,8175251.361026,0
+XOM.US,D,19830908,000000,2.87521,2.88776,2.83778,2.86899,9936520.8424135,0
+XOM.US,D,19830909,000000,2.85644,2.925,2.85022,2.91255,12215033.144851,0
+XOM.US,D,19830912,000000,2.91255,2.925,2.83165,2.85644,21135147.401903,0
+XOM.US,D,19830913,000000,2.85022,2.86899,2.83165,2.85644,9302874.6849842,0
+XOM.US,D,19830914,000000,2.86899,2.87521,2.85022,2.86899,12043045.603539,0
+XOM.US,D,19830915,000000,2.85022,2.85644,2.83165,2.83165,9995999.1087676,0
+XOM.US,D,19830916,000000,2.83165,2.90623,2.81288,2.83165,7345053.3017748,0
+XOM.US,D,19830919,000000,2.83778,2.86899,2.83165,2.83778,7174362.4099076,0
+XOM.US,D,19830920,000000,2.83778,2.85644,2.81288,2.81288,8066635.1192162,0
+XOM.US,D,19830921,000000,2.81901,2.85022,2.75677,2.79421,9518827.9997615,0
+XOM.US,D,19830922,000000,2.79421,2.86899,2.77563,2.86899,7338590.619963,0
+XOM.US,D,19830923,000000,2.80053,2.81288,2.77563,2.80053,7507997.2016342,0
+XOM.US,D,19830926,000000,2.80053,2.81288,2.77563,2.77563,4697992.3017645,0
+XOM.US,D,19830927,000000,2.78186,2.78186,2.75677,2.75677,5948460.0502261,0
+XOM.US,D,19830928,000000,2.75677,2.76309,2.74461,2.74461,5182920.6854863,0
+XOM.US,D,19830929,000000,2.74461,2.77563,2.74461,2.76309,4692819.0715028,0
+XOM.US,D,19830930,000000,2.74461,2.75677,2.71952,2.71952,6194161.2384821,0
+XOM.US,D,19831003,000000,2.71952,2.74461,2.70085,2.72554,11064140.053289,0
+XOM.US,D,19831004,000000,2.70698,2.73809,2.70698,2.70698,9408920.2498602,0
+XOM.US,D,19831005,000000,2.70698,2.72554,2.6886,2.72554,10650338.187244,0
+XOM.US,D,19831006,000000,2.73809,2.76309,2.71952,2.76309,11400354.776386,0
+XOM.US,D,19831007,000000,2.75677,2.77563,2.73809,2.76309,7343765.9067664,0
+XOM.US,D,19831010,000000,2.76309,2.85644,2.75677,2.85022,8084734.7413723,0
+XOM.US,D,19831011,000000,2.83165,2.86899,2.81901,2.83165,11766317.372962,0
+XOM.US,D,19831012,000000,2.83165,2.91255,2.83165,2.86899,11283974.061965,0
+XOM.US,D,19831013,000000,2.86899,2.87521,2.83778,2.86899,9363654.7421379,0
+XOM.US,D,19831014,000000,2.86899,2.90623,2.85022,2.89389,10082644.288959,0
+XOM.US,D,19831017,000000,2.89389,2.93123,2.85022,2.90623,11144314.325502,0
+XOM.US,D,19831018,000000,2.89389,2.96226,2.89389,2.91255,10863704.372754,0
+XOM.US,D,19831019,000000,2.90623,2.93123,2.89389,2.90623,11190868.256504,0
+XOM.US,D,19831020,000000,2.91255,2.925,2.90623,2.925,7928267.9191154,0
+XOM.US,D,19831021,000000,2.91255,2.925,2.88776,2.89389,9258909.9397904,0
+XOM.US,D,19831024,000000,2.87521,2.93123,2.87521,2.925,13340069.339544,0
+XOM.US,D,19831025,000000,2.95,2.95,2.87521,2.91255,8854157.8848237,0
+XOM.US,D,19831026,000000,2.90623,2.91255,2.86899,2.87521,8086034.47563,0
+XOM.US,D,19831027,000000,2.85022,2.86899,2.81901,2.85644,8529574.9607165,0
+XOM.US,D,19831028,000000,2.85022,2.86899,2.83778,2.85022,9180031.2887517,0
+XOM.US,D,19831031,000000,2.83778,2.86899,2.83165,2.85022,15070294.298007,0
+XOM.US,D,19831101,000000,2.85022,2.91255,2.83165,2.90623,8108010.6786022,0
+XOM.US,D,19831102,000000,2.90623,2.96226,2.89389,2.93123,11952527.955614,0
+XOM.US,D,19831103,000000,2.93123,2.94358,2.91255,2.91255,24806380.488158,0
+XOM.US,D,19831104,000000,2.85022,2.87521,2.83165,2.85022,13117652.314684,0
+XOM.US,D,19831107,000000,2.83778,2.87521,2.83165,2.85022,7297210.947494,0
+XOM.US,D,19831108,000000,2.83165,2.85022,2.83165,2.83165,5892862.4777711,0
+XOM.US,D,19831109,000000,2.83165,2.87521,2.81901,2.87521,9858927.5298416,0
+XOM.US,D,19831110,000000,2.88776,2.90623,2.85644,2.88776,10905084.045224,0
+XOM.US,D,19831111,000000,2.87521,2.89389,2.85644,2.87521,11739164.854916,0
+XOM.US,D,19831114,000000,2.86899,2.87521,2.83778,2.83778,8445523.079416,0
+XOM.US,D,19831115,000000,2.83778,2.85022,2.80053,2.80053,8621390.2863574,0
+XOM.US,D,19831116,000000,2.80053,2.81901,2.75677,2.75677,14105615.902179,0
+XOM.US,D,19831117,000000,2.76309,2.81288,2.76309,2.81288,5760957.959482,0
+XOM.US,D,19831118,000000,2.81288,2.81901,2.73809,2.74461,10636105.891467,0
+XOM.US,D,19831121,000000,2.73809,2.78186,2.72554,2.76309,7902399.7112653,0
+XOM.US,D,19831122,000000,2.75677,2.81901,2.75677,2.79421,9624870.4798252,0
+XOM.US,D,19831123,000000,2.80053,2.85644,2.80053,2.83165,10839128.701267,0
+XOM.US,D,19831125,000000,2.81901,2.83165,2.80053,2.81901,10142133.866292,0
+XOM.US,D,19831128,000000,2.81901,2.83165,2.80053,2.83165,5277324.1686641,0
+XOM.US,D,19831129,000000,2.81901,2.86899,2.81901,2.86899,7167897.6715542,0
+XOM.US,D,19831130,000000,2.83778,2.85022,2.81288,2.81288,12521511.305449,0
+XOM.US,D,19831201,000000,2.81288,2.87521,2.80053,2.85022,8336896.5548985,0
+XOM.US,D,19831202,000000,2.83778,2.87521,2.83778,2.85644,12517633.696363,0
+XOM.US,D,19831205,000000,2.85022,2.96226,2.85022,2.88776,10841715.830533,0
+XOM.US,D,19831206,000000,2.87521,2.88776,2.85022,2.85644,8997697.2869155,0
+XOM.US,D,19831207,000000,2.85644,2.89389,2.83778,2.83778,7942493.0169966,0
+XOM.US,D,19831208,000000,2.83165,2.85022,2.81288,2.83778,12129689.75546,0
+XOM.US,D,19831209,000000,2.83778,2.89389,2.81288,2.89389,10232642.259779,0
+XOM.US,D,19831212,000000,2.85644,2.88776,2.85644,2.88776,14828479.973275,0
+XOM.US,D,19831213,000000,2.87521,2.88776,2.85022,2.85022,9314519.8514946,0
+XOM.US,D,19831214,000000,2.83165,2.85022,2.76309,2.81901,5762249.4675736,0
+XOM.US,D,19831215,000000,2.81901,2.81901,2.77563,2.77563,8414485.7543872,0
+XOM.US,D,19831216,000000,2.77563,2.80053,2.75677,2.80053,7513165.2905421,0
+XOM.US,D,19831219,000000,2.79421,2.80053,2.78186,2.79421,4763941.4760967,0
+XOM.US,D,19831220,000000,2.76309,2.77563,2.74461,2.74461,6719175.7300399,0
+XOM.US,D,19831221,000000,2.74461,2.78186,2.73809,2.76309,6355803.3475422,0
+XOM.US,D,19831222,000000,2.76309,2.80053,2.74461,2.78186,7068324.0429271,0
+XOM.US,D,19831223,000000,2.76309,2.78186,2.75677,2.76309,4255735.0986033,0
+XOM.US,D,19831227,000000,2.75677,2.81288,2.75677,2.80053,4403153.1380529,0
+XOM.US,D,19831228,000000,2.80053,2.83778,2.80053,2.83778,6318301.2841601,0
+XOM.US,D,19831229,000000,2.81901,2.81901,2.78186,2.78186,4458760.9932156,0
+XOM.US,D,19831230,000000,2.76309,2.80053,2.75677,2.78186,3685459.2124063,0
+XOM.US,D,19840103,000000,2.77563,2.77563,2.72554,2.72554,6667450.6253181,0
+XOM.US,D,19840104,000000,2.72554,2.79421,2.72554,2.76309,8525698.3799003,0
+XOM.US,D,19840105,000000,2.76309,2.79421,2.76309,2.78186,10205491.798274,0
+XOM.US,D,19840106,000000,2.76309,2.81901,2.75677,2.78186,9556335.2044974,0
+XOM.US,D,19840109,000000,2.76309,2.78186,2.74461,2.75677,18970418.401912,0
+XOM.US,D,19840110,000000,2.74461,2.77563,2.74461,2.76309,12922383.694788,0
+XOM.US,D,19840111,000000,2.75677,2.80053,2.75677,2.79421,8723545.9028969,0
+XOM.US,D,19840112,000000,2.78186,2.81901,2.78186,2.81901,5856647.8093976,0
+XOM.US,D,19840113,000000,2.81288,2.81901,2.78186,2.79421,7449802.2172053,0
+XOM.US,D,19840116,000000,2.80053,2.81288,2.77563,2.79421,8984763.6971258,0
+XOM.US,D,19840117,000000,2.77563,2.79421,2.76309,2.78186,7722655.9235077,0
+XOM.US,D,19840118,000000,2.78186,2.81901,2.78186,2.80053,6168299.2002565,0
+XOM.US,D,19840119,000000,2.80053,2.83778,2.79421,2.83778,8060165.2395091,0
+XOM.US,D,19840120,000000,2.83778,2.89389,2.83165,2.83778,10096866.302028,0
+XOM.US,D,19840123,000000,2.83165,2.86899,2.81901,2.85644,7275226.5183555,0
+XOM.US,D,19840124,000000,2.85644,2.91255,2.85022,2.88776,11455961.603278,0
+XOM.US,D,19840125,000000,2.88776,2.93123,2.87521,2.90623,16514744.299627,0
+XOM.US,D,19840126,000000,2.91255,2.925,2.88776,2.88776,10721460.591837,0
+XOM.US,D,19840127,000000,2.87521,2.91255,2.86899,2.91255,7810586.442166,0
+XOM.US,D,19840130,000000,2.90623,2.94358,2.90623,2.94358,11139135.953887,0
+XOM.US,D,19840131,000000,2.94358,2.96226,2.91255,2.96226,8982179.6526718,0
+XOM.US,D,19840201,000000,2.96226,2.98112,2.95,2.96857,11965456.40405,0
+XOM.US,D,19840202,000000,2.96226,2.96857,2.925,2.94358,12667640.921619,0
+XOM.US,D,19840203,000000,2.94358,2.96857,2.93123,2.93123,22251129.672434,0
+XOM.US,D,19840206,000000,2.79421,2.88776,2.77563,2.81288,21970517.663146,0
+XOM.US,D,19840207,000000,2.79421,2.81901,2.76309,2.77563,11776660.748674,0
+XOM.US,D,19840208,000000,2.79421,2.80053,2.73809,2.74461,7712309.4629843,0
+XOM.US,D,19840209,000000,2.70085,2.73809,2.6886,2.70698,10083937.853592,0
+XOM.US,D,19840210,000000,2.71952,2.75677,2.71952,2.73809,8201116.4840638,0
+XOM.US,D,19840213,000000,2.75677,2.81288,2.71952,2.73809,5652336.5763184,0
+XOM.US,D,19840214,000000,2.74461,2.76309,2.73809,2.74461,8409316.6372086,0
+XOM.US,D,19840215,000000,2.75677,2.79421,2.75677,2.76309,5779062.7229919,0
+XOM.US,D,19840216,000000,2.76309,2.77563,2.73809,2.74461,7571355.1336171,0
+XOM.US,D,19840217,000000,2.73809,2.78186,2.72554,2.77563,7544201.5873002,0
+XOM.US,D,19840221,000000,2.78186,2.83778,2.78186,2.81901,8863208.7241724,0
+XOM.US,D,19840222,000000,2.81901,2.89389,2.81901,2.85644,8607171.3581007,0
+XOM.US,D,19840223,000000,2.83778,2.86899,2.81901,2.83778,9601595.5708659,0
+XOM.US,D,19840224,000000,2.83165,2.85644,2.83165,2.85022,12429698.03635,0
+XOM.US,D,19840227,000000,2.85022,2.96226,2.83778,2.94358,16099640.642784,0
+XOM.US,D,19840228,000000,2.94358,2.94358,2.88776,2.90623,13021959.379956,0
+XOM.US,D,19840229,000000,2.89389,2.91255,2.85644,2.86899,9371415.1016659,0
+XOM.US,D,19840301,000000,2.88776,2.925,2.86899,2.90623,11193456.41404,0
+XOM.US,D,19840302,000000,2.925,2.95,2.89389,2.91255,10678784.269924,0
+XOM.US,D,19840305,000000,2.86899,2.86899,2.86899,2.86899,6505808.516258,0
+XOM.US,D,19840306,000000,2.86899,2.90623,2.86899,2.86899,7417477.4971681,0
+XOM.US,D,19840307,000000,2.85022,2.85644,2.74461,2.83165,6498048.1567301,0
+XOM.US,D,19840308,000000,2.81288,2.86899,2.81288,2.85022,10583091.335195,0
+XOM.US,D,19840309,000000,2.85022,2.88776,2.83778,2.87521,7522223.3277863,0
+XOM.US,D,19840312,000000,2.88776,2.94358,2.87521,2.94358,13771980.082182,0
+XOM.US,D,19840313,000000,2.925,2.93123,2.88776,2.88776,6530374.9333088,0
+XOM.US,D,19840314,000000,2.87521,2.88776,2.83778,2.85022,7924385.1686744,0
+XOM.US,D,19840315,000000,2.83778,2.90623,2.83165,2.88776,6962285.6759464,0
+XOM.US,D,19840316,000000,2.90623,2.94358,2.83165,2.90623,10961985.46502,0
+XOM.US,D,19840319,000000,2.86899,2.89389,2.85644,2.87521,5948460.0502261,0
+XOM.US,D,19840320,000000,2.88776,2.89389,2.85022,2.85644,7395491.0114881,0
+XOM.US,D,19840321,000000,2.85022,2.85644,2.81901,2.81901,6088119.7866893,0
+XOM.US,D,19840322,000000,2.83165,2.83165,2.76309,2.80053,9487791.7030036,0
+XOM.US,D,19840323,000000,2.80053,2.83778,2.77563,2.83165,8786910.0045044,0
+XOM.US,D,19840326,000000,2.81901,2.87521,2.81288,2.85644,4879032.7389675,0
+XOM.US,D,19840327,000000,2.85644,2.89389,2.85022,2.88776,5057487.0751752,0
+XOM.US,D,19840328,000000,2.88776,2.91255,2.88776,2.91255,7154963.0534938,0
+XOM.US,D,19840329,000000,2.91255,2.925,2.85022,2.88776,5301892.6422564,0
+XOM.US,D,19840330,000000,2.88776,2.90623,2.85022,2.87521,6831680.8919151,0
+XOM.US,D,19840402,000000,2.87521,2.89389,2.85022,2.85644,6273040.9177917,0
+XOM.US,D,19840403,000000,2.83778,2.86899,2.83778,2.85022,6759257.7247926,0
+XOM.US,D,19840404,000000,2.85022,2.89389,2.83778,2.86899,4991535.8443013,0
+XOM.US,D,19840405,000000,2.86899,2.88776,2.85022,2.85022,11293025.929584,0
+XOM.US,D,19840406,000000,2.83165,2.88776,2.83165,2.88776,7072203.7085556,0
+XOM.US,D,19840409,000000,2.86899,2.90623,2.85644,2.89389,6333818.9184037,0
+XOM.US,D,19840410,000000,2.88776,2.93123,2.88776,2.925,9592544.7315171,0
+XOM.US,D,19840411,000000,2.925,2.96857,2.925,2.96226,11885288.301462,0
+XOM.US,D,19840412,000000,2.96226,3.00592,2.95,2.98112,16702248.446914,0
+XOM.US,D,19840413,000000,2.98112,3.02468,2.96857,2.98715,17250544.017056,0
+XOM.US,D,19840416,000000,2.98715,3.01847,2.96857,3.01847,11607263.421439,0
+XOM.US,D,19840417,000000,3.02468,3.03713,3.00592,3.00592,10879217.893916,0
+XOM.US,D,19840418,000000,2.99969,3.01847,2.98715,3.00592,8163619.5620357,0
+XOM.US,D,19840419,000000,2.99969,3.02468,2.98715,3.00592,14922880.371641,0
+XOM.US,D,19840423,000000,3.00592,3.05581,2.99969,3.03713,12498233.311678,0
+XOM.US,D,19840424,000000,3.04366,3.1305,3.01847,3.09919,19616991.979506,0
+XOM.US,D,19840425,000000,3.09919,3.15539,3.09296,3.13653,12846095.257828,0
+XOM.US,D,19840426,000000,3.14898,3.20499,3.13653,3.19274,14909953.979746,0
+XOM.US,D,19840427,000000,3.18642,3.21092,3.16784,3.17397,13138344.20746,0
+XOM.US,D,19840430,000000,3.17397,3.19274,3.16784,3.17397,11957699.129336,0
+XOM.US,D,19840501,000000,3.17397,3.21092,3.16784,3.21092,16435856.394152,0
+XOM.US,D,19840502,000000,3.20499,3.21092,3.18642,3.19274,8667941.1325465,0
+XOM.US,D,19840503,000000,3.19274,3.20499,3.17397,3.17397,12848674.160927,0
+XOM.US,D,19840504,000000,3.17397,3.19274,3.16784,3.18642,10051607.992201,0
+XOM.US,D,19840507,000000,3.17397,3.20499,3.16784,3.20499,19733377.835281,0
+XOM.US,D,19840508,000000,3.11766,3.14898,3.11163,3.13653,16888463.142649,0
+XOM.US,D,19840509,000000,3.13653,3.17397,3.11163,3.13653,15065132.378724,0
+XOM.US,D,19840510,000000,3.13653,3.15539,3.11766,3.14898,14935809.848347,0
+XOM.US,D,19840511,000000,3.14898,3.16784,3.13653,3.15539,10193851.773118,0
+XOM.US,D,19840514,000000,3.15539,3.17397,3.14898,3.14898,10996897.314323,0
+XOM.US,D,19840515,000000,3.14898,3.19274,3.14898,3.18642,14884088.856709,0
+XOM.US,D,19840516,000000,3.18642,3.21092,3.11766,3.19274,16241891.621597,0
+XOM.US,D,19840517,000000,3.18642,3.19274,3.16784,3.17397,9311933.7504992,0
+XOM.US,D,19840518,000000,3.18642,3.19274,3.15539,3.17397,7378675.6995283,0
+XOM.US,D,19840521,000000,3.17397,3.19274,3.15539,3.15539,8583893.3643292,0
+XOM.US,D,19840522,000000,3.14898,3.16784,3.13653,3.14898,12220211.516468,0
+XOM.US,D,19840523,000000,3.13653,3.15539,3.11766,3.11766,11391305.993578,0
+XOM.US,D,19840524,000000,3.11163,3.11163,2.96226,2.98112,23936092.207988,0
+XOM.US,D,19840525,000000,2.96857,3.07429,2.96226,3.06194,16862594.934798,0
+XOM.US,D,19840529,000000,3.06194,3.09919,3.06194,3.08041,9239514.6964599,0
+XOM.US,D,19840530,000000,3.08041,3.09296,2.99969,3.00592,31565646.439117,0
+XOM.US,D,19840531,000000,2.98715,2.99969,2.95,2.96857,12115462.601036,0
+XOM.US,D,19840601,000000,2.98112,3.03713,2.98112,3.00592,11043445.075701,0
+XOM.US,D,19840604,000000,3.01847,3.04366,2.99969,3.02468,11258114.080281,0
+XOM.US,D,19840605,000000,3.01847,3.01847,2.98112,2.98715,14146993.518106,0
+XOM.US,D,19840606,000000,2.98715,3.01847,2.98112,3.01847,18595405.994257,0
+XOM.US,D,19840607,000000,2.99969,3.01847,2.98715,3.00592,37966709.124757,0
+XOM.US,D,19840608,000000,2.99969,3.03713,2.99969,3.02468,6975219.2657362,0
+XOM.US,D,19840611,000000,3.01847,3.03713,2.98715,3.01847,18375576.098664,0
+XOM.US,D,19840612,000000,3.00592,3.00592,2.98112,2.99969,10976205.421547,0
+XOM.US,D,19840613,000000,2.99969,3.01847,2.98715,2.99969,7483420.5018756,0
+XOM.US,D,19840614,000000,2.98715,3.00592,2.98112,2.99969,8023959.8255725,0
+XOM.US,D,19840615,000000,2.98715,2.98715,2.86899,2.86899,23105901.346632,0
+XOM.US,D,19840618,000000,2.86899,2.94358,2.85022,2.925,14056470.728828,0
+XOM.US,D,19840619,000000,2.925,2.98715,2.925,2.96857,8274824.9896533,0
+XOM.US,D,19840620,000000,2.95,3.05581,2.94358,3.04366,11219315.367454,0
+XOM.US,D,19840621,000000,3.02468,3.04366,3.00592,3.00592,9417965.9478551,0
+XOM.US,D,19840622,000000,3.00592,3.02468,2.98715,2.99969,9789099.7181515,0
+XOM.US,D,19840625,000000,2.98715,3.01847,2.98112,2.98112,14185790.174393,0
+XOM.US,D,19840626,000000,2.98112,3.00592,2.96857,2.96857,10289544.707846,0
+XOM.US,D,19840627,000000,2.96857,2.98715,2.96226,2.96226,7123926.7567359,0
+XOM.US,D,19840628,000000,2.96857,3.01847,2.96857,2.99969,7357988.948106,0
+XOM.US,D,19840629,000000,3.00592,3.05581,3.00592,3.04366,11540020.682474,0
+XOM.US,D,19840702,000000,3.03713,3.05581,3.00592,3.03713,5904489.1354077,0
+XOM.US,D,19840703,000000,3.01847,3.03713,2.98715,3.02468,6585980.7319299,0
+XOM.US,D,19840705,000000,3.02468,3.04366,3.02468,3.02468,7699377.9297361,0
+XOM.US,D,19840706,000000,3.01847,3.04366,3.01847,3.03713,6513565.7909736,0
+XOM.US,D,19840709,000000,3.02468,3.06194,3.01847,3.05581,9279602.8608373,0
+XOM.US,D,19840710,000000,3.03713,3.05581,3.01847,3.03713,15401345.04528,0
+XOM.US,D,19840711,000000,3.01847,3.03713,3.00592,3.01847,9279602.8608373,0
+XOM.US,D,19840712,000000,3.00592,3.02468,2.99969,3.00592,8595528.2481318,0
+XOM.US,D,19840713,000000,3.00592,3.05581,3.00592,3.02468,10068422.27589,0
+XOM.US,D,19840716,000000,3.02468,3.05581,3.00592,3.04366,9295116.3819978,0
+XOM.US,D,19840717,000000,3.04366,3.09296,3.04366,3.07429,8299399.6328702,0
+XOM.US,D,19840718,000000,3.06194,3.07429,3.04366,3.05581,10791287.375257,0
+XOM.US,D,19840719,000000,3.05581,3.08041,3.04366,3.06194,8014902.816599,0
+XOM.US,D,19840720,000000,3.06194,3.08041,3.04366,3.06194,11335700.194958,0
+XOM.US,D,19840723,000000,3.04366,3.07429,3.03713,3.06194,9940396.3949589,0
+XOM.US,D,19840724,000000,3.08041,3.09919,3.06194,3.06194,8649846.6517445,0
+XOM.US,D,19840725,000000,3.05581,3.07429,3.05581,3.05581,11787010.294009,0
+XOM.US,D,19840726,000000,3.09296,3.11163,3.08041,3.08041,9318393.3474986,0
+XOM.US,D,19840727,000000,3.07429,3.08041,3.01847,3.01847,13590947.871145,0
+XOM.US,D,19840730,000000,2.99969,2.99969,2.91255,2.925,18414373.783221,0
+XOM.US,D,19840731,000000,2.88776,2.89389,2.83165,2.85644,22177423.223387,0
+XOM.US,D,19840801,000000,2.85644,2.91255,2.85644,2.89389,17677275.359806,0
+XOM.US,D,19840802,000000,2.88776,2.89389,2.83165,2.83165,18466096.8314,0
+XOM.US,D,19840803,000000,2.86899,2.925,2.83165,2.91255,30479408.957252,0
+XOM.US,D,19840806,000000,2.89389,2.98715,2.87521,2.95,28462095.940168,0
+XOM.US,D,19840807,000000,2.85644,2.98715,2.85022,2.95,18711790.82176,0
+XOM.US,D,19840808,000000,2.95,3.02468,2.95,2.96857,23134348.457582,0
+XOM.US,D,19840809,000000,2.96857,3.08041,2.96857,3.06194,18194540.802815,0
+XOM.US,D,19840810,000000,3.09296,3.1305,3.07429,3.08041,19293702.620032,0
+XOM.US,D,19840813,000000,3.05581,3.07429,3.01847,3.07429,11902096.415526,0
+XOM.US,D,19840814,000000,3.07429,3.08041,3.03713,3.05581,14586661.53546,0
+XOM.US,D,19840815,000000,3.05581,3.08041,3.05581,3.07429,9054591.5088158,0
+XOM.US,D,19840816,000000,3.05581,3.09296,3.05581,3.06194,9027437.9624987,0
+XOM.US,D,19840817,000000,3.08041,3.09296,3.07429,3.08041,9357185.8907015,0
+XOM.US,D,19840820,000000,3.08041,3.11766,3.08041,3.11163,9147700.3990897,0
+XOM.US,D,19840821,000000,3.11163,3.17397,3.09919,3.16784,18285057.422468,0
+XOM.US,D,19840822,000000,3.16784,3.20499,3.15539,3.18642,16797942.409912,0
+XOM.US,D,19840823,000000,3.18642,3.20499,3.16784,3.16784,12062443.931683,0
+XOM.US,D,19840824,000000,3.16784,3.19274,3.16784,3.18642,11017587.150558,0
+XOM.US,D,19840827,000000,3.17397,3.20499,3.15539,3.20499,8137754.4389979,0
+XOM.US,D,19840828,000000,3.19274,3.22414,3.14898,3.22414,13358173.074783,0
+XOM.US,D,19840829,000000,3.22414,3.26101,3.21092,3.23008,11766317.372962,0
+XOM.US,D,19840830,000000,3.23008,3.24224,3.21092,3.22414,10797756.226694,0
+XOM.US,D,19840831,000000,3.20499,3.22414,3.18642,3.20499,11693902.432006,0
+XOM.US,D,19840904,000000,3.19274,3.20499,3.18642,3.19274,7236438.0882359,0
+XOM.US,D,19840905,000000,3.19274,3.23008,3.19274,3.22414,14612525.630227,0
+XOM.US,D,19840906,000000,3.23008,3.26101,3.22414,3.26101,10743440.907893,0
+XOM.US,D,19840907,000000,3.26101,3.27978,3.24224,3.24224,9481330.0494626,0
+XOM.US,D,19840910,000000,3.23008,3.31713,3.23008,3.28571,16772076.258604,0
+XOM.US,D,19840911,000000,3.31713,3.32335,3.28571,3.28571,14056470.728828,0
+XOM.US,D,19840912,000000,3.27978,3.32335,3.27978,3.31713,15181516.177957,0
+XOM.US,D,19840913,000000,3.32335,3.35428,3.31713,3.34212,17341061.66498,0
+XOM.US,D,19840914,000000,3.34212,3.36069,3.31713,3.3359,16422930.002258,0
+XOM.US,D,19840917,000000,3.32335,3.34212,3.31713,3.31713,14108202.003174,0
+XOM.US,D,19840918,000000,3.30458,3.32335,3.29835,3.29835,18401445.334785,0
+XOM.US,D,19840919,000000,3.28571,3.35428,3.27978,3.31713,14365538.075234,0
+XOM.US,D,19840920,000000,3.30458,3.3359,3.29835,3.31713,10915427.420935,0
+XOM.US,D,19840921,000000,3.30458,3.34212,3.24876,3.24876,15917308.697489,0
+XOM.US,D,19840924,000000,3.24876,3.26724,3.17397,3.24876,10818444.006386,0
+XOM.US,D,19840925,000000,3.24876,3.31713,3.24876,3.31713,10674899.46294,0
+XOM.US,D,19840926,000000,3.32335,3.37917,3.30458,3.34212,18116943.37716,0
+XOM.US,D,19840927,000000,3.36069,3.37917,3.35428,3.35428,9018387.12315,0
+XOM.US,D,19840928,000000,3.35428,3.36069,3.3359,3.3359,6390716.2251164,0
+XOM.US,D,19841001,000000,3.32335,3.34212,3.31713,3.3359,8323963.9933796,0
+XOM.US,D,19841002,000000,3.3359,3.37917,3.3359,3.34212,9950737.7141285,0
+XOM.US,D,19841003,000000,3.34212,3.35428,3.31713,3.31713,8287762.6925261,0
+XOM.US,D,19841004,000000,3.31713,3.35428,3.31713,3.34212,8993813.5082038,0
+XOM.US,D,19841005,000000,3.34212,3.36069,3.3359,3.34212,9401155.7772491,0
+XOM.US,D,19841008,000000,3.34212,3.36069,3.34212,3.35428,6031223.5082473,0
+XOM.US,D,19841009,000000,3.36069,3.37294,3.34212,3.34212,11108105.826753,0
+XOM.US,D,19841010,000000,3.35428,3.36069,3.3359,3.36069,12384437.669982,0
+XOM.US,D,19841011,000000,3.35428,3.37294,3.35428,3.37294,9698580.0136854,0
+XOM.US,D,19841012,000000,3.37294,3.39182,3.35428,3.36069,12931441.732032,0
+XOM.US,D,19841015,000000,3.35428,3.39182,3.35428,3.37294,8858039.6069938,0
+XOM.US,D,19841016,000000,3.36069,3.37294,3.3359,3.3359,20418740.871266,0
+XOM.US,D,19841017,000000,3.32335,3.3359,3.15539,3.19274,27324129.240499,0
+XOM.US,D,19841018,000000,3.14898,3.18642,3.08041,3.16784,43009970.07378,0
+XOM.US,D,19841019,000000,3.1305,3.13653,3.05581,3.09296,29561269.068364,0
+XOM.US,D,19841022,000000,3.07429,3.08041,3.05581,3.07429,23276592.238499,0
+XOM.US,D,19841023,000000,3.09296,3.09919,3.08041,3.09296,13228860.827115,0
+XOM.US,D,19841024,000000,3.09296,3.14898,3.09296,3.14898,11084826.804711,0
+XOM.US,D,19841025,000000,3.16784,3.21092,3.14898,3.17397,17819522.225535,0
+XOM.US,D,19841026,000000,3.16784,3.24224,3.15539,3.22414,8741658.8925729,0
+XOM.US,D,19841029,000000,3.20499,3.22414,3.18642,3.21092,10920603.736009,0
+XOM.US,D,19841030,000000,3.20499,3.29835,3.20499,3.27978,13215930.322136,0
+XOM.US,D,19841031,000000,3.27978,3.27978,3.26101,3.26101,9574439.9680073,0
+XOM.US,D,19841101,000000,3.26724,3.32335,3.26724,3.29835,20690298.956393,0
+XOM.US,D,19841102,000000,3.24224,3.27978,3.24224,3.26101,9289943.151736,0
+XOM.US,D,19841105,000000,3.26101,3.28571,3.26101,3.28571,10500328.905444,0
+XOM.US,D,19841106,000000,3.28571,3.34212,3.28571,3.34212,13358173.074783,0
+XOM.US,D,19841107,000000,3.34212,3.34212,3.29835,3.32335,16966054.398678,0
+XOM.US,D,19841108,000000,3.31713,3.31713,3.28571,3.30458,14638396.92289,0
+XOM.US,D,19841109,000000,3.30458,3.31713,3.24876,3.26101,10789998.951978,0
+XOM.US,D,19841112,000000,3.26101,3.26724,3.23008,3.26101,9961090.3442766,0
+XOM.US,D,19841113,000000,3.26101,3.26724,3.22414,3.23008,12044338.139901,0
+XOM.US,D,19841114,000000,3.22414,3.27978,3.22414,3.26101,9393399.5308042,0
+XOM.US,D,19841115,000000,3.26101,3.27978,3.21092,3.26724,9807199.3403075,0
+XOM.US,D,19841116,000000,3.26724,3.28571,3.23008,3.24224,9205894.3552479,0
+XOM.US,D,19841119,000000,3.24224,3.24876,3.22414,3.22414,6721762.8593061,0
+XOM.US,D,19841120,000000,3.22414,3.27978,3.21092,3.26724,13927158.481159,0
+XOM.US,D,19841121,000000,3.26101,3.27978,3.24876,3.26724,9856346.5701999,0
+XOM.US,D,19841123,000000,3.26724,3.27978,3.26101,3.26724,3641488.297588,0
+XOM.US,D,19841126,000000,3.24224,3.26101,3.21092,3.22414,8384745.0788039,0
+XOM.US,D,19841127,000000,3.20499,3.26101,3.19274,3.24224,11915026.920503,0
+XOM.US,D,19841128,000000,3.23008,3.24876,3.18642,3.19274,8920107.059156,0
+XOM.US,D,19841129,000000,3.18642,3.21092,3.18642,3.20499,7568771.0891632,0
+XOM.US,D,19841130,000000,3.19274,3.22414,3.19274,3.22414,7048927.7713257,0
+XOM.US,D,19841203,000000,3.23008,3.23008,3.21092,3.23008,11250350.635942,0
+XOM.US,D,19841204,000000,3.23008,3.26101,3.22414,3.24224,8413197.331108,0
+XOM.US,D,19841205,000000,3.23008,3.24876,3.21092,3.22414,5507493.3268857,0
+XOM.US,D,19841206,000000,3.22414,3.24876,3.22414,3.23008,5402756.7507045,0
+XOM.US,D,19841207,000000,3.23008,3.27978,3.23008,3.26101,7138153.9111587,0
+XOM.US,D,19841210,000000,3.26101,3.34212,3.24876,3.3359,14405623.154799,0
+XOM.US,D,19841211,000000,3.32335,3.32335,3.27978,3.28571,11346044.59894,0
+XOM.US,D,19841212,000000,3.27978,3.28571,3.23008,3.26724,13358173.074783,0
+XOM.US,D,19841213,000000,3.24876,3.26101,3.21092,3.21092,10402049.869722,0
+XOM.US,D,19841214,000000,3.21092,3.26101,3.21092,3.23008,7705849.8659848,0
+XOM.US,D,19841217,000000,3.22414,3.26101,3.16784,3.26101,8779149.6449765,0
+XOM.US,D,19841218,000000,3.26101,3.35428,3.22414,3.34212,21401530.200229,0
+XOM.US,D,19841219,000000,3.34212,3.35428,3.24224,3.24224,25293898.057687,0
+XOM.US,D,19841220,000000,3.24224,3.28571,3.23008,3.27978,10924478.260284,0
+XOM.US,D,19841221,000000,3.27978,3.29835,3.24224,3.26724,18815249.257371,0
+XOM.US,D,19841224,000000,3.27978,3.32335,3.26724,3.31713,5341974.6370094,0
+XOM.US,D,19841226,000000,3.31713,3.3359,3.30458,3.31713,2766032.9567805,0
+XOM.US,D,19841227,000000,3.29835,3.31713,3.28571,3.30458,7354105.1693944,0
+XOM.US,D,19841228,000000,3.30458,3.34212,3.29835,3.3359,8087319.8140968,0
+XOM.US,D,19841231,000000,3.34212,3.35428,3.3359,3.35428,7251953.6659378,0
+XOM.US,D,19850102,000000,3.34212,3.34212,3.31713,3.31713,8426123.7230022,0
+XOM.US,D,19850103,000000,3.31713,3.3359,3.30458,3.31713,11095169.152151,0
+XOM.US,D,19850104,000000,3.30458,3.31713,3.28571,3.29835,7987752.3550943,0
+XOM.US,D,19850107,000000,3.30458,3.34212,3.30458,3.32335,13526288.148362,0
+XOM.US,D,19850108,000000,3.32335,3.3359,3.31713,3.32335,8141636.161168,0
+XOM.US,D,19850109,000000,3.32335,3.34212,3.30458,3.3359,9985660.8744105,0
+XOM.US,D,19850110,000000,3.3359,3.37917,3.3359,3.37294,12781433.478503,0
+XOM.US,D,19850111,000000,3.37294,3.37294,3.3359,3.35428,8653715.0063946,0
+XOM.US,D,19850114,000000,3.3359,3.41039,3.32335,3.39823,16267751.60328,0
+XOM.US,D,19850115,000000,3.41039,3.42935,3.31713,3.39823,16009119.910047,0
+XOM.US,D,19850116,000000,3.41671,3.45376,3.41039,3.43518,12460732.276566,0
+XOM.US,D,19850117,000000,3.44782,3.44782,3.41039,3.42935,11095169.152151,0
+XOM.US,D,19850118,000000,3.42935,3.49129,3.42935,3.47254,9137355.9951078,0
+XOM.US,D,19850121,000000,3.48507,3.60353,3.47254,3.58427,13151272.655896,0
+XOM.US,D,19850122,000000,3.58427,3.60956,3.55363,3.59068,2556546.4368981,0
+XOM.US,D,19850123,000000,3.58427,3.59068,3.54712,3.58427,14664252.79149,0
+XOM.US,D,19850124,000000,3.56598,3.56598,3.29835,3.49724,14483210.297745,0
+XOM.US,D,19850125,000000,3.4665,3.48507,3.42935,3.42935,18207468.22298,0
+XOM.US,D,19850128,000000,3.39182,3.44782,3.35428,3.41039,17961766.006453,0
+XOM.US,D,19850129,000000,3.41671,3.49724,3.39823,3.49129,10155052.03202,0
+XOM.US,D,19850130,000000,3.49129,3.56598,3.48507,3.55363,17405722.416032,0
+XOM.US,D,19850131,000000,3.53487,3.60353,3.53487,3.5724,21117035.440499,0
+XOM.US,D,19850201,000000,3.55363,3.60353,3.53487,3.60353,24039546.530513,0
+XOM.US,D,19850204,000000,3.52845,3.56598,3.52261,3.55363,14897020.389956,0
+XOM.US,D,19850205,000000,3.55363,3.56598,3.48507,3.52261,11251644.200574,0
+XOM.US,D,19850206,000000,3.49724,3.51026,3.44782,3.4665,12547375.400217,0
+XOM.US,D,19850207,000000,3.4665,3.49724,3.4665,3.48507,8512766.8466521,0
+XOM.US,D,19850208,000000,3.49129,3.56598,3.48507,3.55363,14909953.979746,0
+XOM.US,D,19850211,000000,3.55363,3.55363,3.51026,3.52261,10830079.918459,0
+XOM.US,D,19850212,000000,3.49724,3.53487,3.48507,3.52845,9865391.239924,0
+XOM.US,D,19850213,000000,3.52845,3.5724,3.51026,3.56598,11172755.266827,0
+XOM.US,D,19850214,000000,3.55363,3.5724,3.54712,3.55363,9834358.0279784,0
+XOM.US,D,19850215,000000,3.54712,3.56598,3.52261,3.52845,7970938.0714053,0
+XOM.US,D,19850219,000000,3.51026,3.55363,3.51026,3.52261,6716585.5159613,0
+XOM.US,D,19850220,000000,3.49129,3.49129,3.43518,3.45376,7282989.9626958,0
+XOM.US,D,19850221,000000,3.44782,3.47254,3.44782,3.44782,11665452.236243,0
+XOM.US,D,19850222,000000,3.44782,3.48507,3.44782,3.45376,8119650.7037588,0
+XOM.US,D,19850225,000000,3.44782,3.53487,3.43518,3.52261,39712450.689193,0
+XOM.US,D,19850226,000000,3.52261,3.5724,3.51026,3.55363,10756373.469412,0
+XOM.US,D,19850227,000000,3.55363,3.58427,3.53487,3.5724,12880998.880965,0
+XOM.US,D,19850228,000000,3.56598,3.5724,3.52845,3.53487,8691218.0980473,0
+XOM.US,D,19850301,000000,3.54712,3.6221,3.52845,3.59068,13112477.027881,0
+XOM.US,D,19850304,000000,3.59068,3.64067,3.59068,3.6221,10621884.906669,0
+XOM.US,D,19850305,000000,3.60956,3.68424,3.60353,3.66547,11384844.340038,0
+XOM.US,D,19850306,000000,3.67792,3.69659,3.60353,3.60353,12829283.03068,0
+XOM.US,D,19850307,000000,3.59068,3.64067,3.58427,3.6221,11880116.099471,0
+XOM.US,D,19850308,000000,3.62803,3.64067,3.59068,3.59068,11017587.150558,0
+XOM.US,D,19850311,000000,3.59068,3.6469,3.5724,3.64067,10400762.474713,0
+XOM.US,D,19850312,000000,3.64067,3.72159,3.60353,3.72159,12559017.481914,0
+XOM.US,D,19850313,000000,3.69659,3.71536,3.66547,3.66547,6778658.1094772,0
+XOM.US,D,19850314,000000,3.65945,3.68424,3.6469,3.65945,9119248.1467857,0
+XOM.US,D,19850315,000000,3.65945,3.67792,3.59068,3.6221,13590947.871145,0
+XOM.US,D,19850318,000000,3.60956,3.6469,3.60956,3.62803,8237328.0676251,0
+XOM.US,D,19850319,000000,3.6221,3.67792,3.60956,3.65945,11714589.183428,0
+XOM.US,D,19850320,000000,3.66547,3.69659,3.65945,3.68424,10426622.456396,0
+XOM.US,D,19850321,000000,3.68424,3.73384,3.68424,3.70301,11334412.799949,0
+XOM.US,D,19850322,000000,3.70301,3.71536,3.67792,3.67792,7457554.3505672,0
+XOM.US,D,19850325,000000,3.68424,3.72159,3.66547,3.72159,9186489.8574803,0
+XOM.US,D,19850326,000000,3.72159,3.79015,3.72159,3.75903,11106812.26212,0
+XOM.US,D,19850327,000000,3.75903,3.77138,3.72159,3.72159,7526092.7107071,0
+XOM.US,D,19850328,000000,3.72159,3.73384,3.70301,3.70301,6613136.3347885,0
+XOM.US,D,19850329,000000,3.68424,3.74036,3.68424,3.74036,6637710.9780055,0
+XOM.US,D,19850401,000000,3.71536,3.75252,3.71536,3.74036,6869186.0401095,0
+XOM.US,D,19850402,000000,3.73384,3.75252,3.69659,3.69659,5820440.3389194,0
+XOM.US,D,19850403,000000,3.69659,3.70301,3.68424,3.70301,7823520.0319557,0
+XOM.US,D,19850404,000000,3.69659,3.73384,3.68424,3.72159,6734687.1946588,0
+XOM.US,D,19850408,000000,3.74036,3.75903,3.72159,3.73384,5383357.3942908,0
+XOM.US,D,19850409,000000,3.73384,3.77138,3.73384,3.75903,5905784.7565822,0
+XOM.US,D,19850410,000000,3.77751,4.00148,3.77138,3.77751,6666157.0606849,0
+XOM.US,D,19850411,000000,3.79015,3.80912,3.77751,3.79015,9364953.4481248,0
+XOM.US,D,19850412,000000,3.79628,3.80912,3.77751,3.79628,3369934.3255434,0
+XOM.US,D,19850415,000000,3.79015,3.83352,3.79015,3.8273,4683771.3169662,0
+XOM.US,D,19850416,000000,3.8273,3.86465,3.81495,3.85239,8053699.472885,0
+XOM.US,D,19850417,000000,3.85239,3.94556,3.85239,3.94556,9055890.2148028,0
+XOM.US,D,19850418,000000,3.90831,3.99545,3.90831,3.93953,9093389.1933726,0
+XOM.US,D,19850419,000000,3.93953,4.02053,3.92699,4.01412,8923983.6399722,0
+XOM.US,D,19850422,000000,4.03279,4.03279,3.92699,3.92699,13034893.998017,0
+XOM.US,D,19850423,000000,3.87077,3.90831,3.86465,3.90237,15802218.462889,0
+XOM.US,D,19850424,000000,3.88974,3.90237,3.86465,3.86465,8355002.3466791,0
+XOM.US,D,19850425,000000,3.87077,3.93953,3.87077,3.92699,9083041.7045784,0
+XOM.US,D,19850426,000000,3.92066,3.93953,3.85239,3.86465,10056783.279004,0
+XOM.US,D,19850429,000000,3.85239,3.90831,3.83352,3.83352,9880917.1003339,0
+XOM.US,D,19850430,000000,3.8273,3.90237,3.80912,3.83352,9160633.9888794,0
+XOM.US,D,19850501,000000,3.84617,3.88341,3.83352,3.86465,8168789.707485,0
+XOM.US,D,19850502,000000,3.85239,3.88341,3.84617,3.87077,5660094.8793048,0
+XOM.US,D,19850503,000000,3.88341,3.90237,3.85239,3.85239,6433397.6883847,0
+XOM.US,D,19850506,000000,3.86465,3.92699,3.85239,3.88974,8881314.5159531,0
+XOM.US,D,19850507,000000,3.8273,3.84617,3.80912,3.80912,9097270.9155428,0
+XOM.US,D,19850508,000000,3.79015,3.81495,3.71536,3.74036,9637804.0696148,0
+XOM.US,D,19850509,000000,3.72159,3.73384,3.66547,3.72159,9578315.5205529,0
+XOM.US,D,19850510,000000,3.72159,3.73384,3.70301,3.72159,11609848.494164,0
+XOM.US,D,19850513,000000,3.73384,3.77138,3.72159,3.75903,10952932.569128,0
+XOM.US,D,19850514,000000,3.75903,3.79628,3.72159,3.77138,9614529.1606556,0
+XOM.US,D,19850515,000000,3.75252,3.79628,3.75252,3.77751,11481828.782857,0
+XOM.US,D,19850516,000000,3.77138,3.83352,3.77138,3.83352,10659382.856968,0
+XOM.US,D,19850517,000000,3.81495,3.92699,3.80912,3.88341,9945573.7383038,0
+XOM.US,D,19850520,000000,3.86465,3.90831,3.86465,3.90237,11130086.142809,0
+XOM.US,D,19850521,000000,3.88974,3.93953,3.88341,3.92699,14483210.297745,0
+XOM.US,D,19850522,000000,3.92066,3.93953,3.90831,3.92699,7151086.4726775,0
+XOM.US,D,19850523,000000,3.92066,3.97658,3.88341,3.96413,6720470.3229437,0
+XOM.US,D,19850524,000000,3.9581,4.00148,3.9581,4.00148,8605873.6803844,0
+XOM.US,D,19850528,000000,3.99545,4.02053,3.96413,3.97658,7311433.9888337,0
+XOM.US,D,19850529,000000,3.96413,3.97658,3.94556,3.96413,7425233.7436129,0
+XOM.US,D,19850530,000000,3.9581,4.01412,3.9581,3.983,13138344.20746,0
+XOM.US,D,19850531,000000,3.983,4.03911,3.97658,4.02053,11924075.703311,0
+XOM.US,D,19850603,000000,4.02053,4.03279,3.88974,3.92066,18996286.609762,0
+XOM.US,D,19850604,000000,3.88974,3.93953,3.87077,3.92699,16216027.526829,0
+XOM.US,D,19850605,000000,3.92699,3.94556,3.85239,3.86465,12005552.794595,0
+XOM.US,D,19850606,000000,3.8273,3.84617,3.79628,3.84617,13060752.95143,0
+XOM.US,D,19850607,000000,3.83352,3.83352,3.71536,3.72159,10581794.68575,0
+XOM.US,D,19850610,000000,3.73384,3.84617,3.73384,3.83352,10019272.989456,0
+XOM.US,D,19850611,000000,3.83352,3.88341,3.81495,3.86465,8574834.2988142,0
+XOM.US,D,19850612,000000,3.86465,3.92699,3.80912,3.90237,5704059.6244986,0
+XOM.US,D,19850613,000000,3.88974,4.05788,3.86465,3.87077,14095274.58301,0
+XOM.US,D,19850614,000000,3.90237,3.97658,3.88341,3.94556,8411901.7099333,0
+XOM.US,D,19850617,000000,3.93953,3.93953,3.86465,3.87077,9236930.6520059,0
+XOM.US,D,19850618,000000,3.86465,3.94556,3.86465,3.92066,7892059.4203664,0
+XOM.US,D,19850619,000000,3.92066,3.92066,3.85239,3.86465,6254940.2673649,0
+XOM.US,D,19850620,000000,3.84617,3.86465,3.81495,3.85239,8318794.876201,0
+XOM.US,D,19850621,000000,3.83352,3.94556,3.83352,3.94556,14767700.944392,0
+XOM.US,D,19850624,000000,3.92066,3.9581,3.90831,3.94556,7129101.0152683,0
+XOM.US,D,19850625,000000,3.9581,4.00148,3.88341,3.97658,9336500.16755,0
+XOM.US,D,19850626,000000,3.97658,4.02053,3.97658,3.983,8400259.6282352,0
+XOM.US,D,19850627,000000,4.01412,4.02053,3.983,4.00148,7425233.7436129,0
+XOM.US,D,19850628,000000,4.00148,4.02053,3.983,4.01412,7533856.1550474,0
+XOM.US,D,19850701,000000,3.99545,4.01412,3.90831,3.92066,6348042.9880142,0
+XOM.US,D,19850702,000000,3.85239,3.92066,3.8273,3.86465,13888365.937957,0
+XOM.US,D,19850703,000000,3.85239,3.88341,3.85239,3.86465,7055394.5662204,0
+XOM.US,D,19850705,000000,3.85239,3.94556,3.85239,3.92699,15841012.034363,0
+XOM.US,D,19850708,000000,3.92066,3.92699,3.87077,3.92066,32664817.51077,0
+XOM.US,D,19850709,000000,3.92699,3.983,3.90831,3.9581,9058478.3723399,0
+XOM.US,D,19850710,000000,3.94556,3.96413,3.88341,3.9581,7800247.179538,0
+XOM.US,D,19850711,000000,3.9581,3.983,3.90831,3.92066,5963980.769282,0
+XOM.US,D,19850712,000000,3.90237,3.90831,3.86465,3.90237,9966257.4049136,0
+XOM.US,D,19850715,000000,3.90237,3.94556,3.88341,3.88974,6505808.516258,0
+XOM.US,D,19850716,000000,3.88341,3.90831,3.86465,3.90237,8480435.9569902,0
+XOM.US,D,19850717,000000,3.90237,3.93953,3.90237,3.92699,8287762.6925261,0
+XOM.US,D,19850718,000000,3.92066,3.9581,3.90237,3.90831,10276618.315952,0
+XOM.US,D,19850719,000000,3.88974,3.93953,3.88341,3.92699,10117562.307887,0
+XOM.US,D,19850722,000000,3.92699,3.92699,3.88341,3.88974,5352321.0975328,0
+XOM.US,D,19850723,000000,3.87077,3.92066,3.81495,3.84617,11233545.606689,0
+XOM.US,D,19850724,000000,3.83352,3.9581,3.83352,3.93953,14224585.802408,0
+XOM.US,D,19850725,000000,3.93953,3.96413,3.86465,3.9581,18116943.37716,0
+XOM.US,D,19850726,000000,3.94556,3.96413,3.93953,3.94556,6420456.9006996,0
+XOM.US,D,19850729,000000,3.92699,3.94556,3.87077,3.87077,6357092.7990921,0
+XOM.US,D,19850730,000000,3.86465,3.94556,3.86465,3.92699,6198038.847569,0
+XOM.US,D,19850731,000000,3.92066,3.94556,3.90237,3.90831,8936922.3711157,0
+XOM.US,D,19850801,000000,3.92066,3.92066,3.86465,3.87077,6976510.7738278,0
+XOM.US,D,19850802,000000,3.86465,3.88974,3.85239,3.85239,6283388.4065859,0
+XOM.US,D,19850805,000000,3.85239,3.88974,3.84617,3.88341,8389915.2242533,0
+XOM.US,D,19850806,000000,3.88974,3.90831,3.81495,3.83352,13060752.95143,0
+XOM.US,D,19850807,000000,3.77138,3.79015,3.75903,3.77138,9795566.5130464,0
+XOM.US,D,19850808,000000,3.75903,3.83352,3.75903,3.8273,6641589.6153633,0
+XOM.US,D,19850809,000000,3.84617,3.85239,3.81495,3.81495,5463533.7230458,0
+XOM.US,D,19850812,000000,3.81495,3.84617,3.80912,3.8273,5438961.1363704,0
+XOM.US,D,19850813,000000,3.83352,3.90831,3.81495,3.8273,6036396.738509,0
+XOM.US,D,19850814,000000,3.81495,3.86465,3.81495,3.84617,8023959.8255725,0
+XOM.US,D,19850815,000000,3.85239,3.88974,3.84617,3.86465,6525206.8444009,0
+XOM.US,D,19850816,000000,3.84617,3.86465,3.77751,3.77751,10306358.991535,0
+XOM.US,D,19850819,000000,3.79015,3.80912,3.79015,3.79628,16384135.402514,0
+XOM.US,D,19850820,000000,3.79015,3.8273,3.79015,3.80912,8807600.8690097,0
+XOM.US,D,19850821,000000,3.80912,3.83352,3.80912,3.81495,5923893.6331752,0
+XOM.US,D,19850822,000000,3.81495,3.81495,3.75903,3.77751,6107517.0865615,0
+XOM.US,D,19850823,000000,3.75903,3.79015,3.75903,3.79015,4588074.2691553,0
+XOM.US,D,19850826,000000,3.77751,3.83352,3.77751,3.80912,4086335.7148276,0
+XOM.US,D,19850827,000000,3.8273,3.83352,3.81495,3.81495,5323875.0148533,0
+XOM.US,D,19850828,000000,3.81495,3.83352,3.80912,3.81495,5910962.099927,0
+XOM.US,D,19850829,000000,3.81495,3.87077,3.81495,3.86465,7089015.9357031,0
+XOM.US,D,19850830,000000,3.87077,3.93953,3.86465,3.92699,9842117.3592356,0
+XOM.US,D,19850903,000000,3.92699,3.92699,3.88341,3.88341,6510977.6334366,0
+XOM.US,D,19850904,000000,3.88341,3.88974,3.86465,3.86465,6485115.5952112,0
+XOM.US,D,19850905,000000,3.88341,3.90237,3.87077,3.88341,5629056.5260053,0
+XOM.US,D,19850906,000000,3.88341,3.92066,3.88341,3.90831,6658402.8707817,0
+XOM.US,D,19850909,000000,3.90831,3.92699,3.88974,3.90237,3351829.5620335,0
+XOM.US,D,19850910,000000,3.87077,3.90237,3.86465,3.88974,8362758.5931239,0
+XOM.US,D,19850911,000000,3.88341,3.88974,3.86465,3.88341,6804520.1477027,0
+XOM.US,D,19850912,000000,3.87077,3.88341,3.84617,3.85239,6671334.4040298,0
+XOM.US,D,19850913,000000,3.86465,3.88341,3.80912,3.80912,9836946.1855153,0
+XOM.US,D,19850916,000000,3.77751,3.79628,3.77138,3.77751,7057981.6954867,0
+XOM.US,D,19850917,000000,3.77751,3.80912,3.69659,3.72159,11911148.283145,0
+XOM.US,D,19850918,000000,3.70301,3.71536,3.68424,3.70301,8117062.5462217,0
+XOM.US,D,19850919,000000,3.69659,3.74036,3.67792,3.73384,12310728.136122,0
+XOM.US,D,19850920,000000,3.74036,3.74036,3.70301,3.70301,11780542.470843,0
+XOM.US,D,19850923,000000,3.73384,3.77138,3.73384,3.75252,9305466.9556043,0
+XOM.US,D,19850924,000000,3.74036,3.75903,3.70301,3.70301,10444731.33299,0
+XOM.US,D,19850925,000000,3.70301,3.71536,3.6469,3.6469,12685745.685129,0
+XOM.US,D,19850926,000000,3.6221,3.72159,3.60353,3.72159,14819429.133926,0
+XOM.US,D,19850930,000000,3.77751,3.86465,3.75252,3.86465,16009119.910047,0
+XOM.US,D,19851001,000000,3.87077,3.94556,3.87077,3.94556,23483493.685657,0
+XOM.US,D,19851002,000000,3.94556,3.96413,3.90237,3.90831,15388408.370679,0
+XOM.US,D,19851003,000000,3.90237,3.92066,3.88974,3.90237,11626656.608228,0
+XOM.US,D,19851004,000000,3.88341,3.90237,3.84617,3.85239,9739955.5730714,0
+XOM.US,D,19851007,000000,3.83352,3.90831,3.79015,3.87077,9849874.6339512,0
+XOM.US,D,19851008,000000,3.87077,3.92066,3.86465,3.88974,7859731.6155169,0
+XOM.US,D,19851009,000000,3.90831,3.93953,3.90237,3.90831,5145418.6221042,0
+XOM.US,D,19851010,000000,3.90831,3.92066,3.87077,3.90831,5265685.1717783,0
+XOM.US,D,19851011,000000,3.90237,3.94556,3.88974,3.94556,9269257.4285846,0
+XOM.US,D,19851014,000000,3.93953,3.96413,3.93953,3.9581,5123434.1929658,0
+XOM.US,D,19851015,000000,3.9581,3.97658,3.90237,3.9581,9433490.7799941,0
+XOM.US,D,19851016,000000,3.96413,4.02053,3.96413,4.02053,12820230.13479,0
+XOM.US,D,19851017,000000,4.00148,4.03279,3.983,4.00148,12415472.938469,0
+XOM.US,D,19851018,000000,4.00148,4.01412,3.92066,3.92066,12306850.527034,0
+XOM.US,D,19851021,000000,3.92066,3.96413,3.90237,3.9581,6840731.7312639,0
+XOM.US,D,19851022,000000,3.9581,4.01412,3.94556,4.00148,6587276.3531046,0
+XOM.US,D,19851023,000000,3.983,4.03911,3.983,4.01412,6340284.6850278,0
+XOM.US,D,19851024,000000,4.01412,4.02053,3.96413,3.97658,6235538.8544096,0
+XOM.US,D,19851025,000000,3.97658,3.99545,3.97658,3.983,4379878.2290937,0
+XOM.US,D,19851028,000000,4.00148,4.03279,3.99545,4.03279,6468307.4811466,0
+XOM.US,D,19851029,000000,4.03279,4.06985,4.02053,4.03911,9498144.3331516,0
+XOM.US,D,19851030,000000,4.05788,4.05788,4.00148,4.02053,8590355.0178701,0
+XOM.US,D,19851031,000000,4.05146,4.09484,4.05146,4.09484,14224585.802408,0
+XOM.US,D,19851101,000000,4.05788,4.14482,4.05146,4.13238,11201215.745298,0
+XOM.US,D,19851104,000000,4.12605,4.16349,4.09484,4.12605,11780542.470843,0
+XOM.US,D,19851105,000000,3.983,4.12605,3.96413,3.983,18336783.555461,0
+XOM.US,D,19851106,000000,3.983,3.99545,3.88974,3.92066,11021470.92927,0
+XOM.US,D,19851107,000000,3.90831,3.92699,3.88974,3.92699,7701970.2003562,0
+XOM.US,D,19851108,000000,3.92699,3.94556,3.92066,3.94556,5929066.863437,0
+XOM.US,D,19851111,000000,3.93953,4.02053,3.92699,4.02053,9103733.5973543,0
+XOM.US,D,19851112,000000,4.00148,4.06985,3.983,4.02053,10061954.452725,0
+XOM.US,D,19851113,000000,4.01412,4.02053,3.94556,3.96413,7039871.790623,0
+XOM.US,D,19851114,000000,3.9581,4.03911,3.94556,4.03279,10770601.652105,0
+XOM.US,D,19851115,000000,4.00148,4.02053,3.96413,3.97658,11246475.083396,0
+XOM.US,D,19851118,000000,3.9581,3.97658,3.93953,3.96413,7334710.9543346,0
+XOM.US,D,19851119,000000,3.96413,3.97658,3.93953,3.94556,7765327.1040684,0
+XOM.US,D,19851120,000000,3.92699,3.96413,3.92699,3.94556,5416977.7355027,0
+XOM.US,D,19851121,000000,3.9581,3.97658,3.94556,3.97658,6677796.0575708,0
+XOM.US,D,19851122,000000,3.9581,3.96413,3.92699,3.93953,4771698.7508123,0
+XOM.US,D,19851125,000000,3.92699,3.983,3.92066,3.93953,7495059.4987614,0
+XOM.US,D,19851126,000000,3.93953,3.983,3.93953,3.97658,5930358.3715285,0
+XOM.US,D,19851127,000000,3.983,4.03911,3.97658,4.02053,7149793.9363152,0
+XOM.US,D,19851129,000000,4.02053,4.03911,3.97658,3.97658,3473386.5915283,0
+XOM.US,D,19851202,000000,3.97658,3.97658,3.88974,3.90237,7392900.7974096,0
+XOM.US,D,19851203,000000,3.92066,3.93953,3.90237,3.92066,5885098.00516,0
+XOM.US,D,19851204,000000,3.92066,4.05788,3.88974,4.05146,15621183.16704,0
+XOM.US,D,19851205,000000,4.03911,4.06985,4.00148,4.00148,10575328.919125,0
+XOM.US,D,19851206,000000,3.99545,4.02053,3.96413,3.96413,13190069.312181,0
+XOM.US,D,19851209,000000,3.96413,3.96413,3.85239,3.88341,18453163.241611,0
+XOM.US,D,19851210,000000,3.85239,3.85239,3.70301,3.71536,46915264.323133,0
+XOM.US,D,19851211,000000,3.68424,3.75903,3.6469,3.72159,35095927.252546,0
+XOM.US,D,19851212,000000,3.74036,3.84617,3.73384,3.84617,36466658.465868,0
+XOM.US,D,19851213,000000,3.86465,3.93953,3.85239,3.92699,16552243.278197,0
+XOM.US,D,19851216,000000,3.92066,4.05146,3.90831,4.02053,16552243.278197,0
+XOM.US,D,19851217,000000,4.03279,4.06985,3.97658,4.01412,16164303.450377,0
+XOM.US,D,19851218,000000,4.00148,4.05788,3.97658,4.03279,31591510.533883,0
+XOM.US,D,19851219,000000,4.01412,4.05146,4.00148,4.03911,12071500.940655,0
+XOM.US,D,19851220,000000,4.05788,4.09484,4.03911,4.05788,20819620.4585,0
+XOM.US,D,19851223,000000,4.03911,4.03911,3.97658,3.97658,7802833.2805335,0
+XOM.US,D,19851224,000000,3.92699,3.94556,3.90831,3.94556,6236833.4473135,0
+XOM.US,D,19851226,000000,3.93953,3.983,3.93953,3.97658,5063947.7004453,0
+XOM.US,D,19851227,000000,3.97658,4.05146,3.97658,4.01412,5687245.3408095,0
+XOM.US,D,19851230,000000,4.01412,4.05788,4.00148,4.05146,7486013.8007665,0
+XOM.US,D,19851231,000000,4.05146,4.10757,4.03911,4.10757,26548243.415237,0
+XOM.US,D,19860102,000000,4.09484,4.10757,4.03911,4.05788,9520125.6774778,0
+XOM.US,D,19860103,000000,4.05788,4.09484,4.05788,4.09484,11339580.888857,0
+XOM.US,D,19860106,000000,4.09484,4.13238,4.09484,4.12605,8495953.5912338,0
+XOM.US,D,19860107,000000,4.13238,4.16349,4.12605,4.16349,10162816.504632,0
+XOM.US,D,19860108,000000,4.16952,4.18217,3.97658,4.00148,19009218.14301,0
+XOM.US,D,19860109,000000,3.94556,4.00148,3.94556,3.983,14871158.351731,0
+XOM.US,D,19860110,000000,3.99545,4.05146,3.983,4.02053,11498636.896921,0
+XOM.US,D,19860113,000000,4.00148,4.05146,4.00148,4.05146,8916226.3652565,0
+XOM.US,D,19860114,000000,4.06985,4.06985,4.01412,4.05146,7828691.2056758,0
+XOM.US,D,19860115,000000,4.03911,4.05788,4.01412,4.01412,10161528.081351,0
+XOM.US,D,19860116,000000,4.01412,4.02053,3.92066,3.92699,22384322.614003,0
+XOM.US,D,19860117,000000,3.90237,3.90831,3.80912,3.88974,18944555.335416,0
+XOM.US,D,19860120,000000,3.87077,3.88341,3.85239,3.87077,9322282.2675642,0
+XOM.US,D,19860121,000000,3.86465,3.87077,3.72159,3.74036,23535217.762108,0
+XOM.US,D,19860122,000000,3.73384,3.75903,3.70301,3.71536,21686027.016499,0
+XOM.US,D,19860123,000000,3.71536,3.75252,3.68424,3.74036,20276498.118618,0
+XOM.US,D,19860124,000000,3.74036,3.81495,3.73384,3.79015,10921893.187559,0
+XOM.US,D,19860127,000000,3.77751,3.84617,3.75903,3.81495,11511564.317087,0
+XOM.US,D,19860128,000000,3.81495,3.84617,3.79628,3.80912,13836634.663609,0
+XOM.US,D,19860129,000000,3.80912,3.84617,3.80912,3.81495,16164303.450377,0
+XOM.US,D,19860130,000000,3.80912,3.87077,3.74036,3.79628,18918695.353731,0
+XOM.US,D,19860131,000000,3.79628,3.86465,3.79628,3.85239,13836634.663609,0
+XOM.US,D,19860203,000000,3.85239,3.87077,3.81495,3.85239,28112947.627281,0
+XOM.US,D,19860204,000000,3.65945,3.77138,3.62803,3.65945,47018714.532577,0
+XOM.US,D,19860205,000000,3.65945,3.68424,3.60353,3.62803,17754863.531024,0
+XOM.US,D,19860206,000000,3.66547,3.71536,3.65945,3.68424,13190069.312181,0
+XOM.US,D,19860207,000000,3.68424,3.75903,3.66547,3.72159,15647043.148723,0
+XOM.US,D,19860210,000000,3.73384,3.77751,3.73384,3.73384,9990824.8502352,0
+XOM.US,D,19860211,000000,3.74036,3.77751,3.73384,3.75903,8477850.8842655,0
+XOM.US,D,19860212,000000,3.75903,3.77138,3.73384,3.75903,6459250.4721733,0
+XOM.US,D,19860213,000000,3.75903,3.83352,3.75903,3.8273,15259096.123009,0
+XOM.US,D,19860214,000000,3.8273,3.86465,3.80912,3.86465,13190069.312181,0
+XOM.US,D,19860218,000000,3.85239,3.88974,3.8273,3.87077,14871158.351731,0
+XOM.US,D,19860219,000000,3.84617,3.86465,3.80912,3.80912,12383145.13362,0
+XOM.US,D,19860220,000000,3.81495,3.87077,3.80912,3.86465,13215930.322136,0
+XOM.US,D,19860221,000000,3.87077,3.92699,3.87077,3.92066,14871158.351731,0
+XOM.US,D,19860224,000000,3.90831,3.983,3.90831,3.983,13578007.08346,0
+XOM.US,D,19860225,000000,4.02053,4.05788,4.01412,4.05788,17716070.987822,0
+XOM.US,D,19860226,000000,4.05146,4.07617,4.01412,4.02053,16034986.061355,0
+XOM.US,D,19860227,000000,4.03911,4.03911,3.87077,3.90237,22371393.137296,0
+XOM.US,D,19860228,000000,3.90237,3.92066,3.85239,3.88974,15647043.148723,0
+XOM.US,D,19860303,000000,3.88974,3.93953,3.87077,3.93953,9099855.9882673,0
+XOM.US,D,19860304,000000,3.92699,3.93953,3.84617,3.86465,10839128.701267,0
+XOM.US,D,19860305,000000,3.86465,3.92066,3.85239,3.90831,13319377.446769,0
+XOM.US,D,19860306,000000,3.90237,3.92066,3.87077,3.88974,11915026.920503,0
+XOM.US,D,19860307,000000,3.87077,3.92066,3.84617,3.88974,16552243.278197,0
+XOM.US,D,19860310,000000,3.88974,3.92066,3.88341,3.90237,9657196.2281332,0
+XOM.US,D,19860311,000000,3.983,4.05788,3.9581,4.05788,14483210.297745,0
+XOM.US,D,19860312,000000,4.06985,4.15084,4.05788,4.14482,20173045.852635,0
+XOM.US,D,19860313,000000,4.14482,4.14482,4.02053,4.03279,17974703.709325,0
+XOM.US,D,19860314,000000,4.00148,4.12605,3.97658,4.09484,20638576.936483,0
+XOM.US,D,19860317,000000,4.07617,4.15084,4.05788,4.15084,14741840.962709,0
+XOM.US,D,19860318,000000,4.14482,4.18839,4.1138,4.13238,17509171.597205,0
+XOM.US,D,19860319,000000,4.14482,4.15084,4.09484,4.1138,10672313.361945,0
+XOM.US,D,19860320,000000,4.12605,4.15084,4.1138,4.14482,9214942.1097844,0
+XOM.US,D,19860321,000000,4.16349,4.18217,4.07617,4.0888,22371393.137296,0
+XOM.US,D,19860324,000000,4.0888,4.1138,4.03279,4.09484,13060752.95143,0
+XOM.US,D,19860325,000000,4.0888,4.13238,4.03911,4.10757,7497650.7411108,0
+XOM.US,D,19860326,000000,4.1138,4.21951,4.10757,4.20064,9604178.587049,0
+XOM.US,D,19860327,000000,4.23848,4.25696,4.16952,4.18839,16422930.002258,0
+XOM.US,D,19860331,000000,4.16952,4.16952,4.1138,4.15084,9514950.3906745,0
+XOM.US,D,19860401,000000,4.16952,4.16952,4.09484,4.13238,13190069.312181,0
+XOM.US,D,19860402,000000,4.16349,4.20687,4.14482,4.18839,20043732.576694,0
+XOM.US,D,19860403,000000,4.20687,4.22583,4.15084,4.16349,12804711.472274,0
+XOM.US,D,19860404,000000,4.16952,4.20064,4.0888,4.1138,16164303.450377,0
+XOM.US,D,19860407,000000,4.1138,4.13238,4.03279,4.0888,10537830.968827,0
+XOM.US,D,19860408,000000,4.10757,4.16349,4.0888,4.14482,8709324.9180988,0
+XOM.US,D,19860409,000000,4.16349,4.16349,4.0888,4.1138,10153762.58047,0
+XOM.US,D,19860410,000000,4.13238,4.16349,4.10757,4.15084,11470188.757702,0
+XOM.US,D,19860411,000000,4.16349,4.16952,4.10757,4.13238,7986457.7621904,0
+XOM.US,D,19860414,000000,4.15084,4.15084,4.1138,4.15084,5683367.7317224,0
+XOM.US,D,19860415,000000,4.16349,4.24441,4.15084,4.24441,6752801.2126056,0
+XOM.US,D,19860416,000000,4.24441,4.26279,4.20687,4.23848,9117954.5821526,0
+XOM.US,D,19860417,000000,4.22583,4.31238,4.20064,4.31238,9650734.5745922,0
+XOM.US,D,19860418,000000,4.2942,4.35012,4.23848,4.26279,13060752.95143,0
+XOM.US,D,19860421,000000,4.28165,4.36909,4.25696,4.36909,10195148.422564,0
+XOM.US,D,19860422,000000,4.35624,4.36909,4.25696,4.26279,12890061.031292,0
+XOM.US,D,19860423,000000,4.26279,4.30032,4.23848,4.2942,7217034.618739,0
+XOM.US,D,19860424,000000,4.27572,4.35012,4.27572,4.33767,9328738.7797512,0
+XOM.US,D,19860425,000000,4.33767,4.33767,4.22583,4.26279,11620194.954688,0
+XOM.US,D,19860428,000000,4.25696,4.33135,4.22583,4.319,8975712.857777,0
+XOM.US,D,19860429,000000,4.33135,4.33767,4.25696,4.28165,8902001.2673753,0
+XOM.US,D,19860430,000000,4.28165,4.28165,4.20687,4.21951,7559719.2215437,0
+XOM.US,D,19860501,000000,4.16952,4.21951,4.16952,4.21951,14353897.021806,0
+XOM.US,D,19860502,000000,4.23848,4.33767,4.21951,4.319,13965958.222257,0
+XOM.US,D,19860505,000000,4.35624,4.43093,4.35624,4.42491,11567174.22879,0
+XOM.US,D,19860506,000000,4.43093,4.44981,4.15084,4.44981,16422930.002258,0
+XOM.US,D,19860507,000000,4.30032,4.40623,4.25696,4.30032,25940469.57874,0
+XOM.US,D,19860508,000000,4.31238,4.36909,4.18839,4.36909,10664561.228583,0
+XOM.US,D,19860509,000000,4.36909,4.38727,4.33767,4.36909,9825304.1038173,0
+XOM.US,D,19860512,000000,4.39369,4.48102,4.38727,4.42491,12186589.118714,0
+XOM.US,D,19860513,000000,4.43093,4.44348,4.36909,4.38727,11485699.194048,0
+XOM.US,D,19860514,000000,4.39369,4.42491,4.35012,4.42491,8039479.5163576,0
+XOM.US,D,19860515,000000,4.40623,4.41226,4.33767,4.33767,7255831.275025,0
+XOM.US,D,19860516,000000,4.33135,4.33767,4.27572,4.27572,8554149.6039336,0
+XOM.US,D,19860519,000000,4.28165,4.33135,4.25696,4.319,7831278.3349421,0
+XOM.US,D,19860520,000000,4.33767,4.37502,4.26279,4.33135,9445125.6637968,0
+XOM.US,D,19860521,000000,4.33767,4.35012,4.319,4.33135,5872168.5284535,0
+XOM.US,D,19860522,000000,4.33767,4.38727,4.33135,4.38727,10471875.62487,0
+XOM.US,D,19860523,000000,4.38727,4.43093,4.35624,4.36909,7515756.5328915,0
+XOM.US,D,19860527,000000,4.37502,4.42491,4.319,4.40623,7673513.8349691,0
+XOM.US,D,19860528,000000,4.41226,4.43093,4.39369,4.40623,8049823.9203396,0
+XOM.US,D,19860529,000000,4.39369,4.46225,4.38727,4.42491,8620093.6369118,0
+XOM.US,D,19860530,000000,4.41226,4.46837,4.39369,4.46225,10832660.878102,0
+XOM.US,D,19860602,000000,4.46837,4.50572,4.42491,4.44981,8343362.3215225,0
+XOM.US,D,19860603,000000,4.44348,4.4994,4.44348,4.4994,7608859.2535407,0
+XOM.US,D,19860604,000000,4.4994,4.50572,4.39369,4.44348,8234736.8252757,0
+XOM.US,D,19860605,000000,4.44348,4.46837,4.41226,4.46837,7229968.2085287,0
+XOM.US,D,19860606,000000,4.46225,4.4994,4.44348,4.48102,8413197.331108,0
+XOM.US,D,19860609,000000,4.46225,4.46225,4.35624,4.36909,8989934.8708459,0
+XOM.US,D,19860610,000000,4.35624,4.43093,4.35624,4.39369,7447214.0596683,0
+XOM.US,D,19860611,000000,4.41226,4.43093,4.40623,4.41226,9657196.2281332,0
+XOM.US,D,19860612,000000,4.42491,4.46225,4.39369,4.44348,9352014.7169813,0
+XOM.US,D,19860613,000000,4.46837,4.50572,4.44348,4.4994,8975712.857777,0
+XOM.US,D,19860616,000000,4.48695,4.4994,4.44981,4.48695,10089106.970771,0
+XOM.US,D,19860617,000000,4.48695,4.48695,4.43093,4.46225,5471289.9694906,0
+XOM.US,D,19860618,000000,4.44981,4.50572,4.43093,4.50572,6595034.6560909,0
+XOM.US,D,19860619,000000,4.48695,4.53684,4.48102,4.50572,6958411.1516718,0
+XOM.US,D,19860620,000000,4.50572,4.54296,4.48102,4.54296,16810869.830076,0
+XOM.US,D,19860623,000000,4.53684,4.55541,4.48695,4.50572,8409316.6372086,0
+XOM.US,D,19860624,000000,4.51807,4.57429,4.48695,4.54296,9658495.9623909,0
+XOM.US,D,19860625,000000,4.55541,4.59277,4.4994,4.54296,8541214.9858731,0
+XOM.US,D,19860626,000000,4.55541,4.56174,4.50572,4.5243,8117062.5462217,0
+XOM.US,D,19860627,000000,4.53684,4.55541,4.51807,4.55541,4597127.1650457,0
+XOM.US,D,19860630,000000,4.55541,4.57429,4.51807,4.53684,5241113.6133737,0
+XOM.US,D,19860701,000000,4.51807,4.58051,4.50572,4.56174,6804520.1477027,0
+XOM.US,D,19860702,000000,4.56174,4.58051,4.55541,4.57429,5286370.8949298,0
+XOM.US,D,19860703,000000,4.56174,4.57429,4.51807,4.5243,5416977.7355027,0
+XOM.US,D,19860707,000000,4.5243,4.5243,4.38727,4.44981,7567477.5245301,0
+XOM.US,D,19860708,000000,4.41226,4.46837,4.40623,4.46837,9443830.0426221,0
+XOM.US,D,19860709,000000,4.48695,4.50572,4.46837,4.48102,9124422.4053182,0
+XOM.US,D,19860710,000000,4.48102,4.48102,4.39369,4.43093,10998189.850685,0
+XOM.US,D,19860711,000000,4.43093,4.43093,4.38727,4.40623,6465721.3801513,0
+XOM.US,D,19860714,000000,4.38727,4.40623,4.33135,4.33767,10381359.005216,0
+XOM.US,D,19860715,000000,4.30032,4.33135,4.28165,4.2942,15647043.148723,0
+XOM.US,D,19860716,000000,4.30032,4.35624,4.2942,4.35624,7992922.5005437,0
+XOM.US,D,19860717,000000,4.35012,4.38727,4.33767,4.38727,8217926.6546698,0
+XOM.US,D,19860718,000000,4.37502,4.48695,4.36909,4.46837,14224585.802408,0
+XOM.US,D,19860721,000000,4.46837,4.5243,4.46225,4.4994,7482133.1068672,0
+XOM.US,D,19860722,000000,4.48102,4.51807,4.48102,4.48695,5927766.1009084,0
+XOM.US,D,19860723,000000,4.4994,4.4994,4.44981,4.44981,7590749.348677,0
+XOM.US,D,19860724,000000,4.46837,4.46837,4.43093,4.44348,5634226.6714547,0
+XOM.US,D,19860725,000000,4.44348,4.50572,4.43093,4.46837,6644172.6315466,0
+XOM.US,D,19860728,000000,4.46837,4.48102,4.39369,4.40623,7725240.9962323,0
+XOM.US,D,19860729,000000,4.39369,4.44348,4.33767,4.42491,8426123.7230022,0
+XOM.US,D,19860730,000000,4.43093,4.56174,4.43093,4.55541,12716777.868805,0
+XOM.US,D,19860731,000000,4.54296,4.55541,4.48102,4.5243,8499838.3982162,0
+XOM.US,D,19860801,000000,4.50572,4.53684,4.4994,4.50572,6216144.6393497,0
+XOM.US,D,19860804,000000,4.48695,4.63652,4.46837,4.59899,15517730.901055,0
+XOM.US,D,19860805,000000,4.76713,4.80447,4.736,4.79183,27815524.419115,0
+XOM.US,D,19860806,000000,4.74855,4.77325,4.74855,4.77325,24401630.489733,0
+XOM.US,D,19860807,000000,4.67367,4.77325,4.64897,4.67367,18698864.429867,0
+XOM.US,D,19860808,000000,4.69244,4.71744,4.63652,4.66763,12142623.345249,0
+XOM.US,D,19860811,000000,4.67367,4.736,4.67367,4.69244,8711908.9625527,0
+XOM.US,D,19860812,000000,4.69837,4.71744,4.66763,4.71744,10990429.491158,0
+XOM.US,D,19860813,000000,4.71744,4.7857,4.71131,4.77325,10683957.500185,0
+XOM.US,D,19860814,000000,4.79183,4.80447,4.74855,4.77325,9177440.0464022,0
+XOM.US,D,19860815,000000,4.7857,4.87916,4.75478,4.86068,24246450.034214,0
+XOM.US,D,19860818,000000,4.87916,4.93518,4.86671,4.90406,11555535.231905,0
+XOM.US,D,19860819,000000,4.92273,4.92273,4.82295,4.84172,10165403.633897,0
+XOM.US,D,19860820,000000,4.84785,4.91651,4.82295,4.88538,11554246.808626,0
+XOM.US,D,19860821,000000,4.89774,4.90406,4.84172,4.86068,8689927.6182266,0
+XOM.US,D,19860822,000000,4.86068,4.89774,4.84785,4.88538,6191574.1092158,0
+XOM.US,D,19860825,000000,4.89774,4.90406,4.86671,4.86671,8934334.2135787,0
+XOM.US,D,19860826,000000,4.90406,5.06578,4.89774,5.06578,15142722.606483,0
+XOM.US,D,19860827,000000,5.06578,5.19639,5.04741,5.16547,16164303.450377,0
+XOM.US,D,19860828,000000,5.14048,5.17783,5.10946,5.14048,15000473.684213,0
+XOM.US,D,19860829,000000,5.14048,5.19639,5.10946,5.12812,12865489.472887,0
+XOM.US,D,19860902,000000,5.14048,5.16547,5.04741,5.05343,16552243.278197,0
+XOM.US,D,19860903,000000,5.03477,5.15915,5.02844,5.14048,14224585.802408,0
+XOM.US,D,19860904,000000,5.1466,5.29636,5.1466,5.27118,21466193.007822,0
+XOM.US,D,19860905,000000,5.27118,5.30871,5.24007,5.24007,15259096.123009,0
+XOM.US,D,19860908,000000,5.21497,5.24007,5.16547,5.21497,11896924.213535,0
+XOM.US,D,19860909,000000,5.19639,5.20282,5.1466,5.16547,13707326.529024,0
+XOM.US,D,19860910,000000,5.16547,5.23364,5.15915,5.20282,13965958.222257,0
+XOM.US,D,19860911,000000,5.19639,5.20282,4.91651,4.9413,24828364.917296,0
+XOM.US,D,19860912,000000,4.97845,4.99109,4.76713,4.91651,29871628.951132,0
+XOM.US,D,19860915,000000,4.99109,5.06578,4.91651,5.04741,17845383.23549,0
+XOM.US,D,19860916,000000,5.02844,5.02844,4.95988,5.0157,10645161.872169,0
+XOM.US,D,19860917,000000,4.99742,5.04741,4.95375,4.95988,11024049.832369,0
+XOM.US,D,19860918,000000,4.95988,4.99742,4.90406,4.99742,11573639.995415,0
+XOM.US,D,19860919,000000,4.97845,5.02844,4.93518,4.93518,17457445.464213,0
+XOM.US,D,19860922,000000,4.95375,4.97845,4.91651,4.95375,11461141.003164,0
+XOM.US,D,19860923,000000,4.9413,4.97845,4.91651,4.95988,8660179.7447478,0
+XOM.US,D,19860924,000000,4.97243,5.00987,4.95375,4.97243,8497247.155867,0
+XOM.US,D,19860925,000000,4.95988,4.95988,4.82947,4.86068,11843905.54418,0
+XOM.US,D,19860926,000000,4.86068,4.90406,4.84172,4.89774,7571355.1336171,0
+XOM.US,D,19860929,000000,4.87916,4.9413,4.86671,4.9413,11031812.248439,0
+XOM.US,D,19860930,000000,4.95988,5.06578,4.95988,5.00987,15776356.424663,0
+XOM.US,D,19861001,000000,5.00987,5.09078,4.99742,5.05343,12504704.219656,0
+XOM.US,D,19861002,000000,5.04741,5.07211,5.0157,5.03477,6751501.4783478,0
+XOM.US,D,19861003,000000,5.08416,5.09078,5.0157,5.03477,11894338.11254,0
+XOM.US,D,19861006,000000,5.0157,5.05343,4.97845,4.97845,5896732.8889627,0
+XOM.US,D,19861007,000000,4.99109,5.02844,4.97845,5.0157,9384344.5783724,0
+XOM.US,D,19861008,000000,4.99742,5.08416,4.99109,5.08416,10144713.797662,0
+XOM.US,D,19861009,000000,5.08416,5.10946,4.97845,4.99109,7820932.9026894,0
+XOM.US,D,19861010,000000,4.95988,4.97845,4.92273,4.9413,5586382.2606323,0
+XOM.US,D,19861013,000000,4.93518,4.97845,4.92273,4.97845,3562608.6182783,0
+XOM.US,D,19861014,000000,4.92273,4.93518,4.87916,4.92273,10818444.006386,0
+XOM.US,D,19861015,000000,4.91651,4.99109,4.91651,4.99109,8687339.4606895,0
+XOM.US,D,19861016,000000,4.99742,5.10304,4.97845,5.09078,11777955.341578,0
+XOM.US,D,19861017,000000,5.04741,5.09078,5.03477,5.07211,12539615.040688,0
+XOM.US,D,19861020,000000,5.05343,5.19639,4.95375,4.97243,7566183.959897,0
+XOM.US,D,19861021,000000,4.97845,4.99109,4.95375,4.95988,9383054.0985516,0
+XOM.US,D,19861022,000000,4.95988,4.99109,4.93518,4.9413,5498445.5723492,0
+XOM.US,D,19861023,000000,4.9413,4.97243,4.91651,4.9413,9421847.6700252,0
+XOM.US,D,19861024,000000,4.9413,4.97845,4.93518,4.9413,6276920.5834203,0
+XOM.US,D,19861027,000000,4.9413,4.97845,4.91651,4.95988,6606668.511623,0
+XOM.US,D,19861028,000000,4.92273,4.97243,4.92273,4.9413,6966167.3981167,0
+XOM.US,D,19861029,000000,4.95375,4.97243,4.88538,4.89774,9601595.5708659,0
+XOM.US,D,19861030,000000,4.9413,5.06578,4.92273,5.03477,15388408.370679,0
+XOM.US,D,19861031,000000,5.04741,5.10946,5.04741,5.06578,13578007.08346,0
+XOM.US,D,19861103,000000,5.08416,5.18424,4.88538,5.16547,13578007.08346,0
+XOM.US,D,19861104,000000,5.15915,5.21497,5.1466,5.21497,15776356.424663,0
+XOM.US,D,19861105,000000,5.16547,5.18424,5.12812,5.16547,19914419.300754,0
+XOM.US,D,19861106,000000,5.15915,5.19639,5.10946,5.12812,20431671.376242,0
+XOM.US,D,19861107,000000,5.10946,5.15915,5.10304,5.12812,12706436.549635,0
+XOM.US,D,19861110,000000,5.14048,5.17783,5.14048,5.15915,9795566.5130464,0
+XOM.US,D,19861111,000000,5.15915,5.21497,5.1466,5.21497,9437367.3608103,0
+XOM.US,D,19861112,000000,5.21497,5.22158,5.1466,5.18424,11646059.049455,0
+XOM.US,D,19861113,000000,5.18424,5.18424,5.10946,5.14048,11626656.608228,0
+XOM.US,D,19861114,000000,5.1466,5.18424,5.1218,5.16547,10059365.266917,0
+XOM.US,D,19861117,000000,5.14048,5.16547,5.1218,5.1466,11856835.020887,0
+XOM.US,D,19861118,000000,5.1466,5.15915,5.00987,5.0157,11174052.944544,0
+XOM.US,D,19861119,000000,5.02844,5.05343,4.99109,5.0157,8741658.8925729,0
+XOM.US,D,19861120,000000,5.03477,5.10946,4.99109,5.10946,10461536.362242,0
+XOM.US,D,19861121,000000,5.10304,5.22158,5.09078,5.21497,20560985.680453,0
+XOM.US,D,19861124,000000,5.21497,5.22158,5.15915,5.19639,12596517.488755,0
+XOM.US,D,19861125,000000,5.15915,5.17783,5.10946,5.15915,11113277.000474,0
+XOM.US,D,19861126,000000,5.1466,5.17783,5.12812,5.15915,7694211.8973698,0
+XOM.US,D,19861128,000000,5.16547,5.16547,5.1218,5.15915,3786321.2643129,0
+XOM.US,D,19861201,000000,5.09078,5.1466,5.06578,5.1466,9909368.3243672,0
+XOM.US,D,19861202,000000,5.1466,5.25261,5.14048,5.25261,17198814.79925,0
+XOM.US,D,19861203,000000,5.23364,5.24007,5.14048,5.16547,21078248.038649,0
+XOM.US,D,19861204,000000,5.15915,5.18424,5.1218,5.1218,12662465.634816,0
+XOM.US,D,19861205,000000,5.14048,5.20282,5.08416,5.15915,11304669.039553,0
+XOM.US,D,19861208,000000,5.17783,5.25261,5.1466,5.19639,14871158.351731,0
+XOM.US,D,19861209,000000,5.20282,5.21497,5.17783,5.18424,10130488.699781,0
+XOM.US,D,19861210,000000,5.17783,5.25261,5.16547,5.25261,12931441.732032,0
+XOM.US,D,19861211,000000,5.24007,5.2775,5.15915,5.19639,15517730.901055,0
+XOM.US,D,19861212,000000,5.22158,5.32729,5.21497,5.31446,21724825.729326,0
+XOM.US,D,19861215,000000,5.29636,5.38953,5.2775,5.36444,17328132.188273,0
+XOM.US,D,19861216,000000,5.37086,5.42075,5.3519,5.40791,19009218.14301,0
+XOM.US,D,19861217,000000,5.3832,5.40188,5.32729,5.33332,12844795.52357,0
+XOM.US,D,19861218,000000,5.28995,5.36444,5.25261,5.32729,17328132.188273,0
+XOM.US,D,19861219,000000,5.3519,5.43932,5.30871,5.42075,37113234.100005,0
+XOM.US,D,19861222,000000,5.40188,5.46432,5.40188,5.42688,22242074.720002,0
+XOM.US,D,19861223,000000,5.43932,5.49535,5.42075,5.47687,30000934.000905,0
+XOM.US,D,19861224,000000,5.47687,5.52024,5.44536,5.51401,12896524.741374,0
+XOM.US,D,19861226,000000,5.51401,5.51401,5.46432,5.47687,3483729.9672395,0
+XOM.US,D,19861229,000000,5.45809,5.47687,5.3832,5.42075,18879898.697446,0
+XOM.US,D,19861230,000000,5.42075,5.42075,5.33332,5.34606,9407617.43079,0
+XOM.US,D,19861231,000000,5.32729,5.3519,5.22158,5.22158,11841316.358372,0
+XOM.US,D,19870102,000000,5.30871,5.37086,5.22158,5.36444,5830784.7429012,0
+XOM.US,D,19870105,000000,5.44536,5.51401,5.40791,5.49535,14612525.630227,0
+XOM.US,D,19870106,000000,5.48299,5.51401,5.46432,5.47687,12767212.493706,0
+XOM.US,D,19870107,000000,5.47687,5.50127,5.45809,5.46432,8608458.7531092,0
+XOM.US,D,19870108,000000,5.47687,5.47687,5.42075,5.46432,15647043.148723,0
+XOM.US,D,19870109,000000,5.46432,5.51401,5.44536,5.48299,10963274.91657,0
+XOM.US,D,19870112,000000,5.49535,5.62614,5.48299,5.59473,17198814.79925,0
+XOM.US,D,19870113,000000,5.56984,5.62614,5.56984,5.61321,13578007.08346,0
+XOM.US,D,19870114,000000,5.62614,5.70045,5.61321,5.68197,12931441.732032,0
+XOM.US,D,19870115,000000,5.66952,5.73828,5.65104,5.72563,14353897.021806,0
+XOM.US,D,19870116,000000,5.71911,5.8189,5.70686,5.81268,25474941.579703,0
+XOM.US,D,19870119,000000,5.794,5.87501,5.65104,5.85614,12392201.114322,0
+XOM.US,D,19870120,000000,5.85614,5.91838,5.83748,5.8999,12312029.92692,0
+XOM.US,D,19870121,000000,5.86237,5.95554,5.83115,5.83748,13448694.835791,0
+XOM.US,D,19870122,000000,5.81268,5.95554,5.81268,5.95554,11889167.96709,0
+XOM.US,D,19870123,000000,5.95554,6.30447,5.84369,5.8999,31164769.936696,0
+XOM.US,D,19870126,000000,5.91838,6.06143,5.88123,6.00523,14353897.021806,0
+XOM.US,D,19870127,000000,6.00523,6.09878,6.00523,6.08615,16810869.830076,0
+XOM.US,D,19870128,000000,6.1051,6.1051,6.03032,6.09878,17198814.79925,0
+XOM.US,D,19870129,000000,6.11804,6.12387,6.04296,6.1051,11351220.914014,0
+XOM.US,D,19870130,000000,6.1051,6.17346,6.04908,6.16102,10524894.294225,0
+XOM.US,D,19870202,000000,6.1549,6.26703,6.14255,6.236,12355993.643844,0
+XOM.US,D,19870203,000000,6.25448,6.29192,6.21704,6.21704,12752984.311012,0
+XOM.US,D,19870204,000000,6.25448,6.25448,6.14255,6.25448,13836634.663609,0
+XOM.US,D,19870205,000000,6.31069,6.32917,6.26703,6.30447,14612525.630227,0
+XOM.US,D,19870206,000000,6.28561,6.32917,6.24845,6.26703,9957205.5372941,0
+XOM.US,D,19870209,000000,6.25448,6.27335,6.21704,6.236,7403243.1448498,0
+XOM.US,D,19870210,000000,6.24845,6.27335,6.17999,6.22939,11194745.86559,0
+XOM.US,D,19870211,000000,6.21091,6.22939,6.1549,6.19827,11925376.465839,0
+XOM.US,D,19870212,000000,6.17999,6.19214,5.99346,6.01194,17974703.709325,0
+XOM.US,D,19870213,000000,6.00523,6.08615,5.93715,6.03032,21595501.142408,0
+XOM.US,D,19870217,000000,6.02438,6.1549,6.00523,6.14255,13060752.95143,0
+XOM.US,D,19870218,000000,6.19214,6.22939,6.11804,6.17999,17586761.824965,0
+XOM.US,D,19870219,000000,6.16102,6.16102,6.03032,6.06143,16422930.002258,0
+XOM.US,D,19870220,000000,6.04908,6.08021,6.01194,6.06143,15388408.370679,0
+XOM.US,D,19870223,000000,6.06143,6.1051,5.93715,5.95554,18104015.956995,0
+XOM.US,D,19870224,000000,5.95554,5.96817,5.83748,5.83748,11414579.874267,0
+XOM.US,D,19870225,000000,5.77552,5.83115,5.74431,5.78145,19138531.41895,0
+XOM.US,D,19870226,000000,5.73828,5.80013,5.68197,5.80013,16164303.450377,0
+XOM.US,D,19870227,000000,5.81268,5.86237,5.80013,5.83748,10817146.32867,0
+XOM.US,D,19870302,000000,5.83115,5.87501,5.81268,5.85614,8860623.6514478,0
+XOM.US,D,19870303,000000,5.91838,5.98684,5.89359,5.96817,12727120.216245,0
+XOM.US,D,19870304,000000,5.99346,6.04908,5.96817,6.04908,12835745.712492,0
+XOM.US,D,19870305,000000,6.06786,6.09878,6.03032,6.04908,9229168.2359363,0
+XOM.US,D,19870306,000000,6.06143,6.1051,6.03032,6.06786,10158941.980356,0
+XOM.US,D,19870309,000000,6.06786,6.06786,5.99346,6.03032,8136457.7895525,0
+XOM.US,D,19870310,000000,6.04908,6.13622,6.02438,6.12387,9547286.4216903,0
+XOM.US,D,19870311,000000,6.14255,6.14255,6.08021,6.14255,13707326.529024,0
+XOM.US,D,19870312,000000,6.13622,6.22939,6.12387,6.19827,12332716.678343,0
+XOM.US,D,19870313,000000,6.21091,6.21091,6.14255,6.1549,12071500.940655,0
+XOM.US,D,19870316,000000,6.13622,6.13622,6.08021,6.11804,9953328.9564778,0
+XOM.US,D,19870317,000000,6.13622,6.31069,6.13622,6.28561,15517730.901055,0
+XOM.US,D,19870318,000000,6.32917,6.40376,6.32314,6.36039,20560985.680453,0
+XOM.US,D,19870319,000000,6.34785,6.36641,6.29192,6.32314,10760251.078499,0
+XOM.US,D,19870320,000000,6.32917,6.38489,6.30447,6.38489,23793848.42707,0
+XOM.US,D,19870323,000000,6.37886,6.60887,6.36641,6.57181,14353897.021806,0
+XOM.US,D,19870324,000000,6.57181,6.62821,6.53427,6.55305,14224585.802408,0
+XOM.US,D,19870325,000000,6.56587,6.56587,6.47846,6.50967,10994305.043703,0
+XOM.US,D,19870326,000000,6.54613,6.60887,6.53427,6.55305,11409409.728818,0
+XOM.US,D,19870327,000000,6.56587,6.57181,6.45355,6.45998,11492165.988944,0
+XOM.US,D,19870330,000000,6.17999,6.34785,6.17999,6.29192,20043732.576694,0
+XOM.US,D,19870331,000000,6.32917,6.39774,6.31069,6.38489,11489587.085843,0
+XOM.US,D,19870401,000000,6.34785,6.62122,6.32314,6.59077,13319377.446769,0
+XOM.US,D,19870402,000000,6.62122,6.65904,6.53427,6.60887,10989136.954796,0
+XOM.US,D,19870403,000000,6.62821,6.73928,6.57181,6.69716,13965958.222257,0
+XOM.US,D,19870406,000000,6.71486,6.77185,6.59077,6.69716,10936115.200628,0
+XOM.US,D,19870407,000000,6.6781,6.78945,6.58484,6.6392,13448694.835791,0
+XOM.US,D,19870408,000000,6.59077,6.66537,6.53427,6.58484,12187883.711618,0
+XOM.US,D,19870409,000000,6.59077,6.62122,6.52795,6.60887,15000473.684213,0
+XOM.US,D,19870410,000000,6.56587,6.7776,6.55305,6.71486,14095274.58301,0
+XOM.US,D,19870413,000000,6.71486,6.85229,6.66537,6.66537,14871158.351731,0
+XOM.US,D,19870414,000000,6.6781,6.77185,6.49751,6.60419,23793848.42707,0
+XOM.US,D,19870415,000000,6.64552,6.69716,6.52795,6.65904,17457445.464213,0
+XOM.US,D,19870416,000000,6.66537,6.73928,6.55305,6.59077,22500703.328424,0
+XOM.US,D,19870420,000000,6.60887,6.62122,6.45355,6.52795,12074087.041651,0
+XOM.US,D,19870421,000000,6.52795,6.69716,6.4411,6.69716,19009218.14301,0
+XOM.US,D,19870422,000000,6.68433,6.73295,6.51598,6.51598,16681556.554137,0
+XOM.US,D,19870423,000000,6.55305,6.66537,6.47846,6.60887,12931441.732032,0
+XOM.US,D,19870424,000000,6.55305,6.62122,6.42244,6.4411,13578007.08346,0
+XOM.US,D,19870427,000000,6.42244,6.4411,6.27335,6.36641,21983450.224665,0
+XOM.US,D,19870428,000000,6.38489,6.39774,6.28561,6.29192,16422930.002258,0
+XOM.US,D,19870429,000000,6.32917,6.34785,6.29192,6.32917,14095274.58301,0
+XOM.US,D,19870430,000000,6.32314,6.53427,6.32314,6.45355,16940183.106017,0
+XOM.US,D,19870501,000000,6.40376,6.43488,6.34785,6.38489,16293613.641505,0
+XOM.US,D,19870504,000000,6.38489,6.4411,6.36039,6.43488,20560985.680453,0
+XOM.US,D,19870505,000000,6.49138,6.62821,6.45998,6.62821,12675400.252877,0
+XOM.US,D,19870506,000000,6.62122,6.6392,6.55305,6.59077,15259096.123009,0
+XOM.US,D,19870507,000000,6.47213,6.58484,6.45998,6.47213,15259096.123009,0
+XOM.US,D,19870508,000000,6.49138,6.50967,6.37886,6.45355,17328132.188273,0
+XOM.US,D,19870511,000000,6.49751,6.73928,6.45355,6.59077,19655788.635792,0
+XOM.US,D,19870512,000000,6.62821,6.70271,6.60887,6.70271,9233045.8450234,0
+XOM.US,D,19870513,000000,6.70271,6.7526,6.66537,6.7209,15129781.818799,0
+XOM.US,D,19870514,000000,6.73928,6.7526,6.66537,6.70271,9754187.868848,0
+XOM.US,D,19870515,000000,6.66537,6.66537,6.45998,6.49138,17457445.464213,0
+XOM.US,D,19870518,000000,6.50967,6.62821,6.47846,6.58484,13319377.446769,0
+XOM.US,D,19870519,000000,6.60419,6.60887,6.34152,6.47846,15517730.901055,0
+XOM.US,D,19870520,000000,6.49138,6.62122,6.47846,6.50967,15647043.148723,0
+XOM.US,D,19870521,000000,6.57181,6.62821,6.47846,6.49751,9148996.0202644,0
+XOM.US,D,19870522,000000,6.49138,6.57181,6.42244,6.45998,9326155.7635681,0
+XOM.US,D,19870526,000000,6.49751,6.55305,6.45998,6.54613,9913238.7355587,0
+XOM.US,D,19870527,000000,6.52795,6.55305,6.49138,6.51598,6897630.0662474,0
+XOM.US,D,19870528,000000,6.52795,6.54613,6.45998,6.51598,8320087.4125632,0
+XOM.US,D,19870529,000000,6.55305,6.55305,6.45998,6.47846,7527389.3601525,0
+XOM.US,D,19870601,000000,6.51598,6.55305,6.49138,6.49751,8714501.2331728,0
+XOM.US,D,19870602,000000,6.49138,6.54613,6.45998,6.49751,10361966.846698,0
+XOM.US,D,19870603,000000,6.51598,6.59077,6.50967,6.57181,8111890.3442309,0
+XOM.US,D,19870604,000000,6.57181,6.59077,6.54613,6.59077,5705350.1043193,0
+XOM.US,D,19870605,000000,6.56587,6.59077,6.49751,6.49751,7311433.9888337,0
+XOM.US,D,19870608,000000,6.47846,6.54613,6.45355,6.51598,6345454.8304772,0
+XOM.US,D,19870609,000000,6.52795,6.52795,6.45998,6.47213,8017494.0589485,0
+XOM.US,D,19870610,000000,6.53427,6.56587,6.49751,6.50967,12133565.308006,0
+XOM.US,D,19870611,000000,6.54613,6.62122,6.52795,6.56587,8025253.3902056,0
+XOM.US,D,19870612,000000,6.62821,6.69716,6.60887,6.65904,11256819.487377,0
+XOM.US,D,19870615,000000,6.6781,6.6781,6.62821,6.65904,8872267.7896874,0
+XOM.US,D,19870616,000000,6.66537,6.6781,6.6392,6.66537,7929559.4272069,0
+XOM.US,D,19870617,000000,6.68433,6.71486,6.65904,6.68433,12177533.138012,0
+XOM.US,D,19870618,000000,6.6781,6.70271,6.66537,6.69716,8715787.5999104,0
+XOM.US,D,19870619,000000,6.70271,6.7526,6.68433,6.71486,27931908.21835,0
+XOM.US,D,19870622,000000,6.73928,6.83293,6.7209,6.82739,16034986.061355,0
+XOM.US,D,19870623,000000,6.82739,6.84586,6.75843,6.79656,10104626.661556,0
+XOM.US,D,19870624,000000,6.77185,6.80803,6.73928,6.77185,7853262.7640806,0
+XOM.US,D,19870625,000000,6.78945,6.83293,6.77185,6.82739,7568771.0891632,0
+XOM.US,D,19870626,000000,6.79656,6.87057,6.79656,6.81445,10705938.844511,0
+XOM.US,D,19870629,000000,6.85229,7.00215,6.85229,6.97618,17328132.188273,0
+XOM.US,D,19870630,000000,6.97618,7.01897,6.9082,6.94496,15905668.672333,0
+XOM.US,D,19870701,000000,6.92093,6.95818,6.86395,6.87057,9423142.2629291,0
+XOM.US,D,19870702,000000,6.9082,6.94496,6.90139,6.9082,6999790.8241409,0
+XOM.US,D,19870706,000000,6.92668,6.97618,6.88933,6.95818,12931441.732032,0
+XOM.US,D,19870707,000000,6.95818,7.11291,6.95818,7.06399,12871957.296053,0
+XOM.US,D,19870708,000000,7.05749,7.09443,7.02548,7.06399,12728417.893962,0
+XOM.US,D,19870709,000000,7.06399,7.09959,7.00779,7.02548,10615415.026962,0
+XOM.US,D,19870710,000000,7.03891,7.03891,7.00215,7.00779,9097270.9155428,0
+XOM.US,D,19870713,000000,7.00779,7.02548,6.94496,6.9829,10199020.890297,0
+XOM.US,D,19870714,000000,6.9829,7.00215,6.93864,7.00215,9434778.1750026,0
+XOM.US,D,19870715,000000,6.9829,7.22679,6.97618,7.00215,11225788.331973,0
+XOM.US,D,19870716,000000,7.04494,7.05749,7.00779,7.05749,11349925.292839,0
+XOM.US,D,19870717,000000,7.07654,7.11291,7.01897,7.09959,15776356.424663,0
+XOM.US,D,19870720,000000,7.08335,7.09443,7.04494,7.07654,7549372.7610202,0
+XOM.US,D,19870721,000000,7.04494,7.11291,6.95818,7.00215,11146900.426497,0
+XOM.US,D,19870722,000000,7.00215,7.00779,6.86395,6.88282,14224585.802408,0
+XOM.US,D,19870723,000000,6.88933,6.95818,6.88282,6.92668,8726137.1452463,0
+XOM.US,D,19870724,000000,6.92093,6.96314,6.92093,6.92093,7850671.5217312,0
+XOM.US,D,19870727,000000,6.92093,6.92668,6.84586,6.85229,7617910.0928895,0
+XOM.US,D,19870728,000000,6.85229,6.86395,6.75843,6.85229,14483210.297745,0
+XOM.US,D,19870729,000000,6.85229,6.86395,6.7776,6.85229,12472372.301723,0
+XOM.US,D,19870730,000000,6.85229,6.95818,6.85229,6.95818,14612525.630227,0
+XOM.US,D,19870731,000000,6.95818,7.01897,6.94496,7.00779,10387827.856652,0
+XOM.US,D,19870803,000000,7.07654,7.33756,7.07654,7.26336,19267841.610077,0
+XOM.US,D,19870804,000000,7.26336,7.26939,7.18857,7.23292,11634414.911215,0
+XOM.US,D,19870805,000000,7.23292,7.24974,7.16961,7.19286,13965958.222257,0
+XOM.US,D,19870806,000000,7.20647,7.23292,7.15123,7.20647,17845383.23549,0
+XOM.US,D,19870807,000000,7.09959,7.11894,6.95818,7.09959,10583091.335195,0
+XOM.US,D,19870810,000000,7.15123,7.31898,7.13908,7.31898,14095274.58301,0
+XOM.US,D,19870811,000000,7.33756,7.46827,7.28719,7.46827,19914419.300754,0
+XOM.US,D,19870812,000000,7.41185,7.4563,7.33756,7.37441,22242074.720002,0
+XOM.US,D,19870813,000000,7.39319,7.39931,7.11894,7.28097,16940183.106017,0
+XOM.US,D,19870814,000000,7.24274,7.30002,7.20647,7.24274,12220211.516468,0
+XOM.US,D,19870817,000000,7.26336,7.30002,7.23292,7.28719,15000473.684213,0
+XOM.US,D,19870818,000000,7.22679,7.26336,7.19286,7.26336,18621271.117295,0
+XOM.US,D,19870819,000000,7.24274,7.30002,7.23292,7.30002,10880508.373736,0
+XOM.US,D,19870820,000000,7.28719,7.41185,7.28097,7.41185,12842209.422574,0
+XOM.US,D,19870821,000000,7.39319,7.43569,7.37441,7.37441,17716070.987822,0
+XOM.US,D,19870824,000000,7.39931,7.39931,7.28719,7.28719,10548173.316268,0
+XOM.US,D,19870825,000000,7.30002,7.35594,7.28719,7.31898,12931441.732032,0
+XOM.US,D,19870826,000000,7.31898,7.33756,7.26939,7.28719,16552243.278197,0
+XOM.US,D,19870827,000000,7.28097,7.31898,7.05749,7.30002,10757662.920962,0
+XOM.US,D,19870828,000000,7.30002,7.32472,7.28719,7.30002,8515346.7780229,0
+XOM.US,D,19870831,000000,7.35594,7.43053,7.34447,7.41897,13578007.08346,0
+XOM.US,D,19870901,000000,7.43569,7.50649,7.23292,7.26336,13836634.663609,0
+XOM.US,D,19870902,000000,7.18857,7.26939,7.13908,7.21317,15647043.148723,0
+XOM.US,D,19870903,000000,7.23292,7.26939,7.17642,7.26939,16293613.641505,0
+XOM.US,D,19870904,000000,7.28097,7.31898,7.22679,7.22679,7524805.3156987,0
+XOM.US,D,19870908,000000,7.18857,7.23292,7.15123,7.22679,12023653.445021,0
+XOM.US,D,19870909,000000,7.20647,7.22679,7.15123,7.15123,10082644.288959,0
+XOM.US,D,19870910,000000,7.20647,7.21317,7.07654,7.09443,12758156.513003,0
+XOM.US,D,19870911,000000,7.09443,7.18857,7.09443,7.13168,8362758.5931239,0
+XOM.US,D,19870914,000000,7.09959,7.11291,6.9896,7.00215,11082243.788528,0
+XOM.US,D,19870915,000000,6.96314,7.03891,6.87057,6.96314,10215838.258797,0
+XOM.US,D,19870916,000000,6.9082,7.05749,6.81445,6.85229,13319377.446769,0
+XOM.US,D,19870917,000000,6.87057,6.9082,6.7209,6.81445,11056377.637218,0
+XOM.US,D,19870918,000000,6.92668,6.96314,6.85229,6.85229,16164303.450377,0
+XOM.US,D,19870921,000000,6.9082,7.03891,6.85229,6.88933,10280493.868498,0
+XOM.US,D,19870922,000000,6.94496,7.31898,6.88933,7.30002,13513356.615115,0
+XOM.US,D,19870923,000000,7.30002,7.35594,7.13168,7.26336,14922880.371641,0
+XOM.US,D,19870924,000000,7.22679,7.30002,7.11291,7.13168,9052007.464362,0
+XOM.US,D,19870925,000000,7.11291,7.28097,7.07654,7.24274,9245983.5478962,0
+XOM.US,D,19870928,000000,7.37441,7.48607,7.33756,7.39319,15453069.121731,0
+XOM.US,D,19870929,000000,7.37441,7.41185,7.26336,7.33756,9375293.7390236,0
+XOM.US,D,19870930,000000,7.31898,7.37441,7.20647,7.24274,11832266.547294,0
+XOM.US,D,19871001,000000,7.31898,7.44833,7.30002,7.39319,8082145.5555644,0
+XOM.US,D,19871002,000000,7.39319,7.43053,7.30002,7.41185,7241616.4598514,0
+XOM.US,D,19871005,000000,7.43053,7.43053,7.28097,7.41185,7758863.3939858,0
+XOM.US,D,19871006,000000,7.39319,7.41185,7.11291,7.16961,10733095.47564,0
+XOM.US,D,19871007,000000,7.07654,7.15123,6.96314,7.09443,11573639.995415,0
+XOM.US,D,19871008,000000,7.09443,7.15123,6.96314,7.00215,13384040.254362,0
+XOM.US,D,19871009,000000,7.07654,7.22679,7.03891,7.15123,11767608.881053,0
+XOM.US,D,19871012,000000,7.15123,7.20647,7.05749,7.11291,5138306.0731636,0
+XOM.US,D,19871013,000000,7.22679,7.33756,7.16961,7.31898,6853662.2362413,0
+XOM.US,D,19871014,000000,7.22679,7.26336,7.00215,7.01897,14806499.657219,0
+XOM.US,D,19871015,000000,6.92668,7.15123,6.9082,6.96314,16552243.278197,0
+XOM.US,D,19871016,000000,6.9829,7.05749,6.47846,6.51598,30528543.847895,0
+XOM.US,D,19871019,000000,5.95554,6.62821,4.59899,4.99109,45111326.745998,0
+XOM.US,D,19871020,000000,5.95554,6.38489,5.40188,5.88123,35758665.246699,0
+XOM.US,D,19871021,000000,6.08615,6.73928,6.08615,6.51598,26671092.981094,0
+XOM.US,D,19871022,000000,6.29192,6.70271,6.19827,6.47846,22651354.251185,0
+XOM.US,D,19871023,000000,6.29192,6.70271,6.27335,6.68433,15776356.424663,0
+XOM.US,D,19871026,000000,6.25448,6.29192,5.95554,6.12387,17974703.709325,0
+XOM.US,D,19871027,000000,6.40376,6.51598,6.14255,6.40376,12452972.94531,0
+XOM.US,D,19871028,000000,6.1051,6.38489,5.99346,6.06786,13060752.95143,0
+XOM.US,D,19871029,000000,6.14255,6.29192,6.04908,6.14255,11315013.443535,0
+XOM.US,D,19871030,000000,6.29192,6.36641,6.16102,6.34785,14418551.603235,0
+XOM.US,D,19871102,000000,6.17999,6.55305,6.14255,6.49751,9310631.9596999,0
+XOM.US,D,19871103,000000,6.29192,6.55305,6.1051,6.47846,10215838.258797,0
+XOM.US,D,19871104,000000,6.36641,6.47846,6.32917,6.34785,13254726.978423,0
+XOM.US,D,19871105,000000,6.27335,6.36641,6.16102,6.21704,14483210.297745,0
+XOM.US,D,19871106,000000,6.236,6.32917,6.1051,6.14255,8858039.6069938,0
+XOM.US,D,19871109,000000,6.08615,6.17999,5.97449,5.99346,8276124.7239111,0
+XOM.US,D,19871110,000000,5.95554,5.99346,5.88123,5.8999,10215838.258797,0
+XOM.US,D,19871111,000000,5.91838,5.95554,5.88123,5.93715,8664062.4951888,0
+XOM.US,D,19871112,000000,6.14255,6.17999,6.1051,6.12387,8534747.1627074,0
+XOM.US,D,19871113,000000,6.08615,6.14255,6.01194,6.04908,6982972.4273688,0
+XOM.US,D,19871116,000000,6.1051,6.16102,6.03032,6.14255,7198930.8834999,0
+XOM.US,D,19871117,000000,6.08615,6.14255,5.95554,6.03032,7566183.959897,0
+XOM.US,D,19871118,000000,5.99346,6.17999,5.91838,6.17999,9302874.6849842,0
+XOM.US,D,19871119,000000,6.03032,6.14255,5.83115,5.86237,10718223.595442,0
+XOM.US,D,19871120,000000,5.794,5.99346,5.70045,5.99346,14362956.087321,0
+XOM.US,D,19871123,000000,5.95554,5.99346,5.91838,5.91838,5960099.0471118,0
+XOM.US,D,19871124,000000,5.97449,6.08615,5.95554,6.01194,8056933.3844679,0
+XOM.US,D,19871125,000000,6.01194,6.04908,5.83115,5.83115,6556239.0280758,0
+XOM.US,D,19871127,000000,5.83115,5.93715,5.83115,5.83115,5701469.41042,0
+XOM.US,D,19871130,000000,5.663,5.68197,5.36444,5.47687,14329977.387073,0
+XOM.US,D,19871201,000000,5.55126,5.64452,5.47687,5.51401,8601345.1758978,0
+XOM.US,D,19871202,000000,5.49535,5.64452,5.3832,5.62614,7381913.7241942,0
+XOM.US,D,19871203,000000,5.64452,5.73828,5.36444,5.36444,12948250.874367,0
+XOM.US,D,19871204,000000,5.34606,5.43932,5.25261,5.40188,11887874.402458,0
+XOM.US,D,19871207,000000,5.47687,5.62614,5.43932,5.60748,7299794.9919479,0
+XOM.US,D,19871208,000000,5.62614,5.93715,5.5887,5.93715,9153520.411668,0
+XOM.US,D,19871209,000000,5.88123,5.91838,5.77552,5.88123,11728814.281309,0
+XOM.US,D,19871210,000000,5.73828,5.91838,5.663,5.663,10939997.951069,0
+XOM.US,D,19871211,000000,5.73828,5.88123,5.73828,5.84369,7066387.8090605,0
+XOM.US,D,19871214,000000,5.84369,5.93715,5.77552,5.93715,11155308.596613,0
+XOM.US,D,19871215,000000,5.93715,5.99346,5.75695,5.84369,13937505.969953,0
+XOM.US,D,19871216,000000,5.88123,5.99346,5.86237,5.97449,11230311.695107,0
+XOM.US,D,19871217,000000,5.91838,5.93715,5.77552,5.794,9139295.3137868,0
+XOM.US,D,19871218,000000,5.83115,6.25448,5.77552,5.95554,25992190.570379,0
+XOM.US,D,19871221,000000,5.95554,5.97449,5.86237,5.88123,6463783.0897431,0
+XOM.US,D,19871222,000000,5.88123,5.93715,5.84369,5.93715,8375040.2592432,0
+XOM.US,D,19871223,000000,5.95554,6.03032,5.93715,6.01194,9309989.2904664,0
+XOM.US,D,19871224,000000,6.03032,6.03032,5.97449,6.01194,2855906.9072009,0
+XOM.US,D,19871228,000000,5.8999,5.8999,5.71911,5.75695,5949106.8325426,0
+XOM.US,D,19871229,000000,5.77552,5.84369,5.70045,5.71911,5426034.7444761,0
+XOM.US,D,19871230,000000,5.75695,5.84369,5.75695,5.794,8386039.6717078,0
+XOM.US,D,19871231,000000,5.75695,5.794,5.663,5.68197,7209277.3440234,0
+XOM.US,D,19880104,000000,5.794,6.04908,5.77552,6.03032,9172267.8444114,0
+XOM.US,D,19880105,000000,6.06786,6.16102,6.01194,6.06786,14429551.015699,0
+XOM.US,D,19880106,000000,6.08615,6.1051,6.01194,6.01194,8041416.7784951,0
+XOM.US,D,19880107,000000,5.99346,6.17999,5.95554,6.12387,11333114.093962,0
+XOM.US,D,19880108,000000,6.08615,6.12387,5.45809,5.663,12532504.548289,0
+XOM.US,D,19880111,000000,5.70045,5.81268,5.49535,5.77552,11267160.806547,0
+XOM.US,D,19880112,000000,5.73828,5.91838,5.62614,5.86237,11411348.019226,0
+XOM.US,D,19880113,000000,5.83115,6.06786,5.75695,5.83115,13387920.948262,0
+XOM.US,D,19880114,000000,5.77552,5.84369,5.71911,5.77552,9247915.6686797,0
+XOM.US,D,19880115,000000,5.93715,6.08615,5.91838,6.08615,17442571.527474,0
+XOM.US,D,19880118,000000,6.04908,6.08615,6.01194,6.06786,6682323.5337867,0
+XOM.US,D,19880119,000000,5.99346,6.06786,5.91838,5.93715,14291824.428289,0
+XOM.US,D,19880120,000000,5.8999,5.95554,5.71911,5.73828,8922697.2732345,0
+XOM.US,D,19880121,000000,5.81268,5.93715,5.70045,5.77552,10179624.618695,0
+XOM.US,D,19880122,000000,5.84369,5.8999,5.77552,5.8999,6756674.7086095,0
+XOM.US,D,19880125,000000,5.8999,6.12387,5.794,6.06786,10043199.822086,0
+XOM.US,D,19880126,000000,6.04908,6.06786,5.95554,5.99346,6530374.9333088,0
+XOM.US,D,19880127,000000,5.99346,6.08615,5.88123,5.91838,7952834.3361662,0
+XOM.US,D,19880128,000000,6.01194,6.14255,5.97449,6.12387,8531513.2511247,0
+XOM.US,D,19880129,000000,6.21704,6.25448,6.1051,6.25448,10156351.766278,0
+XOM.US,D,19880201,000000,6.25448,6.27335,6.1051,6.1051,7823520.0319557,0
+XOM.US,D,19880202,000000,6.08615,6.19827,6.03032,6.16102,6465721.3801513,0
+XOM.US,D,19880203,000000,6.16102,6.236,6.04908,6.12387,9854407.2515211,0
+XOM.US,D,19880204,000000,6.12387,6.17999,6.03032,6.1051,9192958.7089167,0
+XOM.US,D,19880205,000000,6.03032,6.06786,5.8999,5.93715,6659693.3506025,0
+XOM.US,D,19880208,000000,5.86237,5.99346,5.81268,5.95554,5134430.5206182,0
+XOM.US,D,19880209,000000,5.99346,6.1051,5.93715,6.1051,7330832.3169767,0
+XOM.US,D,19880210,000000,6.1051,6.16102,6.03032,6.14255,7823520.0319557,0
+XOM.US,D,19880211,000000,6.1051,6.14255,5.97449,5.99346,9864103.8449156,0
+XOM.US,D,19880212,000000,6.03032,6.12387,5.99346,6.03032,8049823.9203396,0
+XOM.US,D,19880216,000000,6.1051,6.17999,6.04908,6.17999,6393951.16497,0
+XOM.US,D,19880217,000000,6.16102,6.31069,6.16102,6.27335,15272675.466844,0
+XOM.US,D,19880218,000000,6.29192,6.32917,6.21704,6.25448,12682512.801817,0
+XOM.US,D,19880219,000000,6.25448,6.36641,6.21704,6.36641,12706436.549635,0
+XOM.US,D,19880222,000000,6.36641,6.49751,6.34785,6.45998,12008776.42347,0
+XOM.US,D,19880223,000000,6.40376,6.42244,6.27335,6.38489,9310631.9596999,0
+XOM.US,D,19880224,000000,6.38489,6.38489,6.29192,6.29192,7694211.8973698,0
+XOM.US,D,19880225,000000,6.31069,6.36641,6.14255,6.19827,11589801.327163,0
+XOM.US,D,19880226,000000,6.19827,6.19827,6.14255,6.14255,8298105.0399664,0
+XOM.US,D,19880229,000000,6.17999,6.36641,6.17999,6.34785,7758863.3939858,0
+XOM.US,D,19880301,000000,6.32917,6.36641,6.25448,6.34785,7500233.7572939,0
+XOM.US,D,19880302,000000,6.38489,6.40376,6.29192,6.34785,11214151.391629,0
+XOM.US,D,19880303,000000,6.36641,6.36641,6.236,6.29192,6530374.9333088,0
+XOM.US,D,19880304,000000,6.236,6.29192,6.16102,6.236,8840576.4844467,0
+XOM.US,D,19880307,000000,6.236,6.29192,6.19827,6.27335,6377786.7484098,0
+XOM.US,D,19880308,000000,6.27335,6.32917,6.236,6.32917,8860623.6514478,0
+XOM.US,D,19880309,000000,6.32917,6.34785,6.21704,6.236,11679671.1645,0
+XOM.US,D,19880310,000000,6.29192,6.31069,6.16102,6.19827,11735282.104475,0
+XOM.US,D,19880311,000000,6.21704,6.27335,6.17999,6.27335,9942338.7984501,0
+XOM.US,D,19880314,000000,6.25448,6.29192,6.21704,6.29192,7006255.5624941,0
+XOM.US,D,19880315,000000,6.29192,6.34785,6.25448,6.32917,6765083.9069956,0
+XOM.US,D,19880316,000000,6.36641,6.51598,6.34785,6.47846,8378283.4252629,0
+XOM.US,D,19880317,000000,6.49751,6.59077,6.42244,6.55305,12653412.738926,0
+XOM.US,D,19880318,000000,6.64552,6.64552,6.51598,6.57181,25933999.699032,0
+XOM.US,D,19880321,000000,6.53427,6.62821,6.51598,6.57181,6662918.0077484,0
+XOM.US,D,19880322,000000,6.55305,6.62821,6.47846,6.47846,8754581.1713841,0
+XOM.US,D,19880323,000000,6.49751,6.62821,6.45998,6.57181,7306261.7868428,0
+XOM.US,D,19880324,000000,6.47846,6.53427,6.34785,6.36641,8041416.7784951,0
+XOM.US,D,19880325,000000,6.38489,6.42244,6.17999,6.19827,8881966.4396234,0
+XOM.US,D,19880328,000000,6.21704,6.40376,6.19827,6.34785,6659693.3506025,0
+XOM.US,D,19880329,000000,6.4411,6.4411,6.31069,6.31069,8664062.4951888,0
+XOM.US,D,19880330,000000,6.34785,6.34785,6.19827,6.21704,8220519.9535607,0
+XOM.US,D,19880331,000000,6.236,6.31069,6.17999,6.25448,10098808.705519,0
+XOM.US,D,19880404,000000,6.21704,6.29192,6.12387,6.14255,8616861.7818706,0
+XOM.US,D,19880405,000000,6.16102,6.25448,6.16102,6.25448,7632136.2190415,0
+XOM.US,D,19880406,000000,6.25448,6.68433,6.19827,6.55305,14216178.660563,0
+XOM.US,D,19880407,000000,6.53427,6.66537,6.51598,6.62821,11406177.873777,0
+XOM.US,D,19880408,000000,6.60887,6.68433,6.53427,6.64552,11806405.53734,0
+XOM.US,D,19880411,000000,6.70271,6.7209,6.60887,6.66537,11470188.757702,0
+XOM.US,D,19880412,000000,6.64552,6.7776,6.62821,6.75843,13091145.550683,0
+XOM.US,D,19880413,000000,6.7776,6.7776,6.70271,6.7776,10019923.884856,0
+XOM.US,D,19880414,000000,6.66537,6.68433,6.31069,6.40376,15635401.067026,0
+XOM.US,D,19880415,000000,6.34785,6.53427,6.29192,6.49751,15974211.145556,0
+XOM.US,D,19880418,000000,6.49751,6.51598,6.42244,6.45998,13274126.334837,0
+XOM.US,D,19880419,000000,6.47846,6.49751,6.25448,6.27335,9558921.3054929,0
+XOM.US,D,19880420,000000,6.236,6.32917,6.21704,6.236,11108105.826753,0
+XOM.US,D,19880421,000000,6.27335,6.45998,6.19827,6.36641,13030361.380447,0
+XOM.US,D,19880422,000000,6.38489,6.59077,6.34785,6.55305,6046093.3319036,0
+XOM.US,D,19880425,000000,6.59077,6.73928,6.59077,6.66537,8828292.7617859,0
+XOM.US,D,19880426,000000,6.66537,6.7209,6.59077,6.70271,9921002.179899,0
+XOM.US,D,19880427,000000,6.66537,6.68433,6.62821,6.66537,10315409.830884,0
+XOM.US,D,19880428,000000,6.66537,6.70271,6.62821,6.70271,9362363.2340462,0
+XOM.US,D,19880429,000000,6.70271,6.70271,6.64552,6.68433,9219469.5860002,0
+XOM.US,D,19880502,000000,6.68433,6.68433,6.60887,6.64552,5944581.4128682,0
+XOM.US,D,19880503,000000,6.66537,6.81445,6.64552,6.7209,5336160.7940558,0
+XOM.US,D,19880504,000000,6.70271,6.7209,6.57181,6.59077,5685309.1069429,0
+XOM.US,D,19880505,000000,6.57181,6.60887,6.49751,6.53427,7112290.8446624,0
+XOM.US,D,19880506,000000,6.55305,6.68433,6.53427,6.57181,8023959.8255725,0
+XOM.US,D,19880509,000000,6.47846,6.57181,6.47846,6.49751,4686997.0023829,0
+XOM.US,D,19880510,000000,6.51598,6.60887,6.51598,6.57181,6359677.8718169,0
+XOM.US,D,19880511,000000,6.53427,6.55305,6.47846,6.49751,8450052.6121735,0
+XOM.US,D,19880512,000000,6.51598,6.59077,6.47846,6.55305,8968601.3371072,0
+XOM.US,D,19880513,000000,6.60887,6.7209,6.60887,6.70271,14557565.585651,0
+XOM.US,D,19880516,000000,6.7209,6.73928,6.62821,6.70271,6167000.4942697,0
+XOM.US,D,19880517,000000,6.70271,6.7209,6.55305,6.55305,6651934.0193452,0
+XOM.US,D,19880518,000000,6.55305,6.60887,6.45998,6.51598,6429514.937944,0
+XOM.US,D,19880519,000000,6.47846,6.57181,6.4411,6.57181,7306261.7868428,0
+XOM.US,D,19880520,000000,6.62821,6.64552,6.51598,6.57181,8009731.6428789,0
+XOM.US,D,19880523,000000,6.55305,6.57181,6.47846,6.53427,3373815.0194427,0
+XOM.US,D,19880524,000000,6.53427,6.55305,6.47846,6.53427,4341083.6293493,0
+XOM.US,D,19880525,000000,6.55305,6.59077,6.51598,6.55305,4973429.0242499,0
+XOM.US,D,19880526,000000,6.53427,6.53427,6.42244,6.49751,7765974.9146557,0
+XOM.US,D,19880527,000000,6.47846,6.51598,6.42244,6.45998,5656206.9875099,0
+XOM.US,D,19880531,000000,6.45998,6.70271,6.42244,6.70271,8996402.6940116,0
+XOM.US,D,19880601,000000,6.62821,6.7776,6.60887,6.7209,14569854.449666,0
+XOM.US,D,19880602,000000,6.62821,6.66537,6.47846,6.57181,11642823.081331,0
+XOM.US,D,19880603,000000,6.59077,6.64552,6.55305,6.59077,7370920.4813541,0
+XOM.US,D,19880606,000000,6.60887,6.62821,6.53427,6.59077,6789009.7113546,0
+XOM.US,D,19880607,000000,6.60887,6.64552,6.57181,6.59077,7694211.8973698,0
+XOM.US,D,19880608,000000,6.62821,7.13168,6.62821,6.81445,14487736.745691,0
+XOM.US,D,19880609,000000,6.7776,6.81445,6.73928,6.75843,11185692.969701,0
+XOM.US,D,19880610,000000,6.79656,6.85229,6.7776,6.83293,11247118.780901,0
+XOM.US,D,19880613,000000,6.85229,6.85229,6.79656,6.83293,7144625.8474074,0
+XOM.US,D,19880614,000000,6.9082,7.01897,6.83293,6.96314,17287399.298121,0
+XOM.US,D,19880615,000000,6.94496,6.96314,6.87057,6.94496,10418213.25801,0
+XOM.US,D,19880616,000000,6.9082,6.9082,6.79656,6.85229,8968601.3371072,0
+XOM.US,D,19880617,000000,6.85229,6.9829,6.75843,6.9829,26596739.749728,0
+XOM.US,D,19880620,000000,6.94496,6.94496,6.87057,6.88933,5180334.5844908,0
+XOM.US,D,19880621,000000,6.88933,6.94496,6.79656,6.92668,10807452.820088,0
+XOM.US,D,19880622,000000,7.00215,7.07654,7.00215,7.05749,12317195.959287,0
+XOM.US,D,19880623,000000,7.00215,7.01897,6.92668,6.94496,6920264.3625148,0
+XOM.US,D,19880624,000000,6.92668,6.94496,6.87057,6.87057,7964474.3613228,0
+XOM.US,D,19880627,000000,6.85229,6.85229,6.66537,6.66537,9774876.6768118,0
+XOM.US,D,19880628,000000,6.66537,6.88933,6.66537,6.88933,10987196.607845,0
+XOM.US,D,19880629,000000,6.87057,6.9082,6.81445,6.81445,8106720.1987814,0
+XOM.US,D,19880630,000000,6.70271,6.79656,6.68433,6.75843,14004099.870061,0
+XOM.US,D,19880701,000000,6.7209,6.73928,6.59077,6.64552,8281291.7845482,0
+XOM.US,D,19880705,000000,6.64552,6.83293,6.62821,6.83293,10094926.983349,0
+XOM.US,D,19880706,000000,6.81445,6.83293,6.57181,6.64552,10023157.796439,0
+XOM.US,D,19880707,000000,6.64552,6.7209,6.59077,6.66537,11335700.194958,0
+XOM.US,D,19880708,000000,6.64552,6.70271,6.60887,6.64552,5819793.5566028,0
+XOM.US,D,19880711,000000,6.68433,6.7209,6.64552,6.68433,5297368.2508529,0
+XOM.US,D,19880712,000000,6.66537,6.68433,6.59077,6.62821,7471784.5898023,0
+XOM.US,D,19880713,000000,6.62821,6.7209,6.59077,6.7209,9073992.9217711,0
+XOM.US,D,19880714,000000,6.7209,6.83293,6.68433,6.79656,7024357.2411917,0
+XOM.US,D,19880715,000000,6.7776,6.9829,6.7776,6.94496,12634661.1931,0
+XOM.US,D,19880718,000000,6.94496,6.94496,6.79656,6.88933,7180184.4790274,0
+XOM.US,D,19880719,000000,6.85229,6.88933,6.73928,6.79656,7765974.9146557,0
+XOM.US,D,19880720,000000,6.83293,6.9082,6.81445,6.87057,5810739.6324418,0
+XOM.US,D,19880721,000000,6.83293,6.85229,6.7209,6.7209,5234647.8467496,0
+XOM.US,D,19880722,000000,6.7209,6.7776,6.60887,6.62821,7169191.2361874,0
+XOM.US,D,19880725,000000,6.64552,6.7776,6.62821,6.75843,4907478.821647,0
+XOM.US,D,19880726,000000,6.73928,6.87057,6.64552,6.81445,4932695.1058266,0
+XOM.US,D,19880727,000000,6.83293,6.85229,6.79656,6.79656,10780946.056087,0
+XOM.US,D,19880728,000000,6.83293,6.92668,6.81445,6.87057,6108163.868878,0
+XOM.US,D,19880729,000000,6.9082,7.05749,6.85229,7.05749,12797604.064688,0
+XOM.US,D,19880801,000000,7.01897,7.03891,6.92668,6.96314,6961643.006713,0
+XOM.US,D,19880802,000000,6.9829,7.01897,6.92668,6.9829,7323070.929178,0
+XOM.US,D,19880803,000000,6.96314,7.07654,6.92668,7.05749,9298354.4066636,0
+XOM.US,D,19880804,000000,7.07654,7.09443,7.00215,7.01897,7420057.4285389,0
+XOM.US,D,19880805,000000,6.9829,7.01897,6.96314,6.9829,5768714.2059268,0
+XOM.US,D,19880808,000000,7.03891,7.11291,6.94496,6.9829,8419010.1457908,0
+XOM.US,D,19880809,000000,6.88933,6.9082,6.75843,6.83293,13355590.0586,0
+XOM.US,D,19880810,000000,6.81445,6.85229,6.75843,6.7776,12432283.109075,0
+XOM.US,D,19880811,000000,6.81445,6.85229,6.75843,6.83293,6232950.6968726,0
+XOM.US,D,19880812,000000,6.83293,6.9082,6.81445,6.9082,5824321.0328188,0
+XOM.US,D,19880815,000000,6.9082,6.94496,6.7776,6.81445,4923644.2664779,0
+XOM.US,D,19880816,000000,6.7776,6.92668,6.73928,6.7776,8642728.9614501,0
+XOM.US,D,19880817,000000,6.81445,6.9082,6.75843,6.87057,8548332.6761676,0
+XOM.US,D,19880818,000000,6.9082,6.9082,6.83293,6.83293,8783682.2625462,0
+XOM.US,D,19880819,000000,6.87057,6.94496,6.7776,6.81445,10469942.475816,0
+XOM.US,D,19880822,000000,6.79656,6.81445,6.70271,6.7209,7400016.4311625,0
+XOM.US,D,19880823,000000,6.75843,6.79656,6.7209,6.73928,7179534.6118985,0
+XOM.US,D,19880824,000000,6.7776,6.85229,6.75843,6.85229,6607317.350481,0
+XOM.US,D,19880825,000000,6.81445,6.87057,6.75843,6.81445,7836456.7065577,0
+XOM.US,D,19880826,000000,6.83293,6.92668,6.81445,6.88933,6719175.7300399,0
+XOM.US,D,19880829,000000,6.88933,6.9829,6.87057,6.96314,6799350.0022534,0
+XOM.US,D,19880830,000000,6.96314,6.9829,6.92668,6.94496,7357342.1657895,0
+XOM.US,D,19880831,000000,6.9829,6.9829,6.88933,6.92668,7555839.5559151,0
+XOM.US,D,19880901,000000,6.88933,6.88933,6.79656,6.83293,8537983.1308318,0
+XOM.US,D,19880902,000000,6.9082,6.9829,6.88933,6.9829,13720904.844588,0
+XOM.US,D,19880906,000000,6.96314,7.00215,6.94496,6.94496,9191022.4750501,0
+XOM.US,D,19880907,000000,6.96314,6.96314,6.81445,6.81445,9669482.0073354,0
+XOM.US,D,19880908,000000,6.81445,6.81445,6.7209,6.79656,10350328.878083,0
+XOM.US,D,19880909,000000,6.79656,6.79656,6.70271,6.7209,13179074.012801,0
+XOM.US,D,19880912,000000,6.68433,6.70271,6.62821,6.68433,11318887.96781,0
+XOM.US,D,19880913,000000,6.68433,6.7209,6.64552,6.68433,10373601.7305,0
+XOM.US,D,19880914,000000,6.7209,6.79656,6.66537,6.73928,12936612.905752,0
+XOM.US,D,19880915,000000,6.70271,6.75843,6.68433,6.70271,8451983.7046862,0
+XOM.US,D,19880916,000000,6.7209,6.81445,6.70271,6.81445,23878551.20377,0
+XOM.US,D,19880919,000000,6.73928,6.7776,6.66537,6.70271,10405934.676704,0
+XOM.US,D,19880920,000000,6.66537,6.7209,6.66537,6.7209,9948802.5085326,0
+XOM.US,D,19880921,000000,6.7209,6.73928,6.68433,6.70271,6244595.863383,0
+XOM.US,D,19880922,000000,6.66537,6.68433,6.59077,6.62821,8321380.9771964,0
+XOM.US,D,19880923,000000,6.59077,6.7209,6.57181,6.68433,9616464.3662514,0
+XOM.US,D,19880926,000000,6.68433,6.73928,6.64552,6.66537,5239812.8508451,0
+XOM.US,D,19880927,000000,6.68433,6.68433,6.59077,6.59077,7786022.0816567,0
+XOM.US,D,19880928,000000,6.60887,6.62821,6.57181,6.62821,7824816.6814012,0
+XOM.US,D,19880929,000000,6.62821,6.73928,6.60887,6.73928,8682811.9844737,0
+XOM.US,D,19880930,000000,6.70271,6.75843,6.60887,6.66537,9311280.798558,0
+XOM.US,D,19881003,000000,6.62821,6.64552,6.55305,6.60887,10538473.63806,0
+XOM.US,D,19881004,000000,6.60887,6.60887,6.55305,6.55305,7940551.6417762,0
+XOM.US,D,19881005,000000,6.55305,6.60887,6.55305,6.59077,8534747.1627074,0
+XOM.US,D,19881006,000000,6.57181,6.60887,6.57181,6.60887,7083194.894854,0
+XOM.US,D,19881007,000000,6.64552,6.92668,6.60887,6.7776,10626413.411155,0
+XOM.US,D,19881010,000000,6.7776,6.81445,6.73928,6.7776,4367592.4498913,0
+XOM.US,D,19881011,000000,6.73928,6.79656,6.45998,6.79656,6930606.7099551,0
+XOM.US,D,19881012,000000,6.73928,6.75843,6.66537,6.70271,7676105.0773183,0
+XOM.US,D,19881013,000000,6.68433,6.73928,6.66537,6.70271,5171928.470917,0
+XOM.US,D,19881014,000000,6.73928,6.81445,6.64552,6.7209,8258662.6296346,0
+XOM.US,D,19881017,000000,6.70271,6.75843,6.68433,6.7209,8207585.3355003,0
+XOM.US,D,19881018,000000,6.70271,6.73928,6.66537,6.7209,8754581.1713841,0
+XOM.US,D,19881019,000000,6.75843,6.75843,6.49751,6.64552,8690577.4853554,0
+XOM.US,D,19881020,000000,6.64552,6.79656,6.62821,6.7776,11552300.292051,0
+XOM.US,D,19881021,000000,6.75843,6.88933,6.75843,6.87057,13837936.454409,0
+XOM.US,D,19881024,000000,6.83293,6.96314,6.75843,6.7776,6531020.6873546,0
+XOM.US,D,19881025,000000,6.75843,6.79656,6.73928,6.7776,3544505.91131,0
+XOM.US,D,19881026,000000,6.79656,6.79656,6.70271,6.73928,5667850.0974788,0
+XOM.US,D,19881027,000000,6.7209,6.73928,6.59077,6.60887,6010532.6437419,0
+XOM.US,D,19881028,000000,6.66537,6.7209,6.66537,6.66537,6209033.1186799,0
+XOM.US,D,19881031,000000,6.62821,6.70271,6.60887,6.66537,4973429.0242499,0
+XOM.US,D,19881101,000000,6.64552,6.75843,6.62821,6.70271,6063549.2565552,0
+XOM.US,D,19881102,000000,6.68433,6.75843,6.66537,6.7209,6279503.5996035,0
+XOM.US,D,19881103,000000,6.75843,6.75843,6.62821,6.64552,5003178.9542701,0
+XOM.US,D,19881104,000000,6.60887,6.70271,6.59077,6.64552,10263686.782704,0
+XOM.US,D,19881107,000000,6.55305,6.59077,6.51598,6.53427,6102345.9128412,0
+XOM.US,D,19881108,000000,6.57181,6.62821,6.57181,6.59077,6027993.7097477,0
+XOM.US,D,19881109,000000,6.57181,6.60887,6.51598,6.59077,8969242.9780699,0
+XOM.US,D,19881110,000000,6.55305,6.64552,6.55305,6.57181,6468952.2069217,0
+XOM.US,D,19881111,000000,6.53427,6.57181,6.36641,6.36641,10678784.269924,0
+XOM.US,D,19881114,000000,6.42244,6.45998,6.36641,6.38489,9410206.6165979,0
+XOM.US,D,19881115,000000,6.40376,6.40376,6.36641,6.38489,6202561.1824312,0
+XOM.US,D,19881116,000000,6.32917,6.34785,6.01194,6.1051,14865339.367423,0
+XOM.US,D,19881117,000000,6.17999,6.21704,6.14255,6.17999,8144223.2904342,0
+XOM.US,D,19881118,000000,6.19827,6.29192,6.17999,6.27335,10296653.143704,0
+XOM.US,D,19881121,000000,6.25448,6.59077,6.14255,6.27335,8638198.4004218,0
+XOM.US,D,19881122,000000,6.27335,6.38489,6.27335,6.34785,10652918.118615,0
+XOM.US,D,19881123,000000,6.34785,6.36641,6.236,6.25448,3817361.6741538,0
+XOM.US,D,19881125,000000,6.25448,6.32917,6.21704,6.25448,5107918.6152638,0
+XOM.US,D,19881128,000000,6.25448,6.34785,6.25448,6.32917,6748270.6515773,0
+XOM.US,D,19881129,000000,6.32917,6.42244,6.32917,6.40376,6265926.3123095,0
+XOM.US,D,19881130,000000,6.38489,6.45998,6.34785,6.4411,5665906.6657168,0
+XOM.US,D,19881201,000000,6.42244,6.45998,6.40376,6.40376,8442286.0830208,0
+XOM.US,D,19881202,000000,6.34785,6.38489,6.29192,6.31069,8621390.2863574,0
+XOM.US,D,19881205,000000,6.34785,6.4411,6.32917,6.38489,8795965.9852071,0
+XOM.US,D,19881206,000000,6.40376,6.60887,6.40376,6.60887,8107364.9245565,0
+XOM.US,D,19881207,000000,6.59077,6.64552,6.57181,6.60887,8913642.3208025,0
+XOM.US,D,19881208,000000,6.57181,6.59077,6.55305,6.59077,8108010.6786022,0
+XOM.US,D,19881209,000000,6.59077,6.66537,6.57181,6.64552,5914196.0115099,0
+XOM.US,D,19881212,000000,6.64552,6.7209,6.62821,6.64552,6960996.2243965,0
+XOM.US,D,19881213,000000,6.64552,6.79656,6.62821,6.79656,9349424.5029028,0
+XOM.US,D,19881214,000000,6.73928,6.75843,6.64552,6.70271,6662274.310244,0
+XOM.US,D,19881215,000000,6.70271,6.7209,6.64552,6.70271,7976758.0839835,0
+XOM.US,D,19881216,000000,6.73928,6.7776,6.7209,6.7776,20262920.831325,0
+XOM.US,D,19881219,000000,6.73928,6.87057,6.73928,6.87057,8405435.9433092,0
+XOM.US,D,19881220,000000,6.9082,6.92668,6.7776,6.7776,10881157.212594,0
+XOM.US,D,19881221,000000,6.75843,6.81445,6.68433,6.75843,7780847.8231243,0
+XOM.US,D,19881222,000000,6.75843,6.88933,6.70271,6.70271,4788517.1475845,0
+XOM.US,D,19881223,000000,6.7209,6.7776,6.70271,6.70271,1952647.1246768,0
+XOM.US,D,19881227,000000,6.70271,6.7776,6.70271,6.70271,4074049.9356253,0
+XOM.US,D,19881228,000000,6.7209,6.73928,6.70271,6.7209,5537890.0392225,0
+XOM.US,D,19881229,000000,6.70271,6.7209,6.64552,6.66537,7740113.904701,0
+XOM.US,D,19881230,000000,6.66537,6.66537,6.51598,6.55305,4524061.3286897,0
+XOM.US,D,19890103,000000,6.47846,6.49751,6.42244,6.4411,13095670.970358,0
+XOM.US,D,19890104,000000,6.45998,6.59077,6.4411,6.55305,8966014.2078409,0
+XOM.US,D,19890105,000000,6.57181,6.66537,6.55305,6.60887,8971185.3815611,0
+XOM.US,D,19890106,000000,6.59077,6.70271,6.59077,6.62821,7546782.5469417,0
+XOM.US,D,19890109,000000,6.62821,6.66537,6.59077,6.60887,7685800.6424422,0
+XOM.US,D,19890110,000000,6.62821,6.64552,6.51598,6.55305,6300200.6337333,0
+XOM.US,D,19890111,000000,6.55305,6.62821,6.51598,6.62821,8976363.7531767,0
+XOM.US,D,19890112,000000,6.64552,6.70271,6.62821,6.62821,8453279.3258608,0
+XOM.US,D,19890113,000000,6.64552,6.66537,6.59077,6.62821,5581212.1151829,0
+XOM.US,D,19890116,000000,6.64552,6.68433,6.62821,6.66537,3746883.9953349,0
+XOM.US,D,19890117,000000,6.66537,6.68433,6.62821,6.66537,5813977.6571077,0
+XOM.US,D,19890118,000000,6.66537,6.73928,6.62821,6.7209,9035842.019531,0
+XOM.US,D,19890119,000000,6.70271,6.7209,6.66537,6.70271,6616372.302913,0
+XOM.US,D,19890120,000000,6.68433,6.70271,6.66537,6.70271,8698338.8731542,0
+XOM.US,D,19890123,000000,6.70271,6.75843,6.66537,6.66537,6929312.1170511,0
+XOM.US,D,19890124,000000,6.68433,6.7776,6.66537,6.73928,7087075.5887535,0
+XOM.US,D,19890125,000000,6.73928,6.73928,6.66537,6.70271,7762096.2772979,0
+XOM.US,D,19890126,000000,6.70271,6.83293,6.66537,6.79656,8162329.0822149,0
+XOM.US,D,19890127,000000,6.83293,6.88933,6.75843,6.83293,11587860.980213,0
+XOM.US,D,19890130,000000,6.85229,6.88933,6.81445,6.85229,6894394.0981231,0
+XOM.US,D,19890131,000000,6.87057,6.9082,6.81445,6.9082,6686200.1146029,0
+XOM.US,D,19890201,000000,6.85229,6.9082,6.83293,6.85229,6699776.3736261,0
+XOM.US,D,19890202,000000,6.85229,6.88933,6.81445,6.83293,7416178.7911811,0
+XOM.US,D,19890203,000000,6.81445,6.88933,6.81445,6.85229,5604487.0241421,0
+XOM.US,D,19890206,000000,6.70271,6.7776,6.70271,6.7209,5269560.7243239,0
+XOM.US,D,19890207,000000,6.70271,6.83293,6.70271,6.79656,10228769.792047,0
+XOM.US,D,19890208,000000,6.81445,6.81445,6.70271,6.73928,6313127.0256275,0
+XOM.US,D,19890209,000000,6.70271,6.81445,6.64552,6.75843,8583243.4972002,0
+XOM.US,D,19890210,000000,6.70271,6.73928,6.60887,6.62821,6095234.3921715,0
+XOM.US,D,19890213,000000,6.60887,6.70271,6.59077,6.68433,5084639.5932214,0
+XOM.US,D,19890214,000000,6.7209,6.75843,6.55305,6.59077,9953328.9564778,0
+XOM.US,D,19890215,000000,6.59077,6.70271,6.57181,6.70271,7494416.829528,0
+XOM.US,D,19890216,000000,6.70271,6.7209,6.60887,6.68433,7517692.766758,0
+XOM.US,D,19890217,000000,6.66537,6.70271,6.62821,6.66537,9564741.3180711,0
+XOM.US,D,19890221,000000,6.64552,6.68433,6.60887,6.62821,7082548.1125375,0
+XOM.US,D,19890222,000000,6.62821,6.66537,6.53427,6.53427,8684754.3879648,0
+XOM.US,D,19890223,000000,6.53427,6.60887,6.51598,6.59077,6463783.0897431,0
+XOM.US,D,19890224,000000,6.59077,6.60887,6.45998,6.45998,7901760.1268442,0
+XOM.US,D,19890227,000000,6.47846,6.55305,6.45998,6.51598,5192617.2788808,0
+XOM.US,D,19890228,000000,6.51598,6.57181,6.51598,6.53427,6706244.1967917,0
+XOM.US,D,19890301,000000,6.55305,6.57181,6.4411,6.47846,8051115.4284311,0
+XOM.US,D,19890302,000000,6.49751,6.59077,6.47846,6.57181,11172755.266827,0
+XOM.US,D,19890303,000000,6.55305,6.60887,6.53427,6.59077,8239913.1403498,0
+XOM.US,D,19890306,000000,6.59077,6.7776,6.59077,6.7776,9805916.0583821,0
+XOM.US,D,19890307,000000,6.7209,6.75843,6.66537,6.68433,7678686.03696,0
+XOM.US,D,19890308,000000,6.68433,6.7209,6.64552,6.66537,5678839.2272358,0
+XOM.US,D,19890309,000000,6.68433,6.7209,6.66537,6.70271,6421750.4653328,0
+XOM.US,D,19890310,000000,6.68433,6.70271,6.60887,6.62821,6323470.4013387,0
+XOM.US,D,19890313,000000,6.60887,6.7209,6.60887,6.68433,8645957.7316788,0
+XOM.US,D,19890314,000000,6.7209,6.73928,6.66537,6.70271,7367684.5132299,0
+XOM.US,D,19890315,000000,6.7209,6.79656,6.68433,6.7776,10508088.236702,0
+XOM.US,D,19890316,000000,6.81445,6.87057,6.79656,6.87057,13659480.06166,0
+XOM.US,D,19890317,000000,6.70271,6.73928,6.62821,6.7209,20688364.779067,0
+XOM.US,D,19890320,000000,6.70271,6.70271,6.59077,6.62821,8267711.4124419,0
+XOM.US,D,19890321,000000,6.66537,6.68433,6.60887,6.64552,4812436.7823187,0
+XOM.US,D,19890322,000000,6.66537,6.68433,6.64552,6.68433,4072109.5886756,0
+XOM.US,D,19890323,000000,6.70271,6.70271,6.60887,6.62821,5753199.6564956,0
+XOM.US,D,19890327,000000,6.55305,6.64552,6.53427,6.62821,8916226.3652565,0
+XOM.US,D,19890328,000000,6.64552,6.66537,6.57181,6.57181,7257125.8679288,0
+XOM.US,D,19890329,000000,6.55305,6.59077,6.47846,6.49751,9377238.1990564,0
+XOM.US,D,19890330,000000,6.4411,6.51598,6.42244,6.47846,9644264.694885,0
+XOM.US,D,19890331,000000,6.47846,6.55305,6.38489,6.53427,9044900.0567751,0
+XOM.US,D,19890403,000000,6.49751,6.51598,6.42244,6.4411,12688330.757854,0
+XOM.US,D,19890404,000000,6.40376,6.4411,6.36641,6.4411,11746922.129632,0
+XOM.US,D,19890405,000000,6.42244,6.51598,6.40376,6.47846,9756125.1309853,0
+XOM.US,D,19890406,000000,6.45998,6.47846,6.40376,6.40376,11326004.629833,0
+XOM.US,D,19890407,000000,6.34785,6.4411,6.32917,6.36641,11859420.093611,0
+XOM.US,D,19890410,000000,6.29192,6.38489,6.25448,6.25448,21265755.270747,0
+XOM.US,D,19890411,000000,6.25448,6.27335,6.17999,6.21704,21797232.444117,0
+XOM.US,D,19890412,000000,6.21704,6.29192,6.19827,6.25448,17825341.209843,0
+XOM.US,D,19890413,000000,6.27335,6.32917,6.236,6.25448,13669826.522184,0
+XOM.US,D,19890414,000000,6.29192,6.31069,6.21704,6.25448,14404977.400753,0
+XOM.US,D,19890417,000000,6.25448,6.27335,6.236,6.27335,10327693.553545,0
+XOM.US,D,19890418,000000,6.31069,6.47846,6.31069,6.4411,15361903.663219,0
+XOM.US,D,19890419,000000,6.42244,6.49751,6.40376,6.47846,12032059.558595,0
+XOM.US,D,19890420,000000,6.47846,6.55305,6.40376,6.53427,8379570.8202713,0
+XOM.US,D,19890421,000000,6.53427,6.68433,6.51598,6.64552,20301065.563941,0
+XOM.US,D,19890424,000000,6.64552,6.68433,6.62821,6.62821,8479789.1746737,0
+XOM.US,D,19890425,000000,6.64552,6.66537,6.53427,6.53427,11068664.444692,0
+XOM.US,D,19890426,000000,6.51598,6.53427,6.40376,6.42244,8493369.5467799,0
+XOM.US,D,19890427,000000,6.42244,6.49751,6.38489,6.4411,12405782.514699,0
+XOM.US,D,19890428,000000,6.40376,6.4411,6.40376,6.42244,8748116.4330309,0
+XOM.US,D,19890501,000000,6.38489,6.38489,6.32917,6.38489,6660985.8869648,0
+XOM.US,D,19890502,000000,6.38489,6.42244,6.32917,6.32917,7876535.6164983,0
+XOM.US,D,19890503,000000,6.29192,6.36641,6.236,6.32917,11573639.995415,0
+XOM.US,D,19890504,000000,6.31069,6.34785,6.29192,6.31069,6097820.4931669,0
+XOM.US,D,19890505,000000,6.34785,6.42244,6.27335,6.29192,10431142.734718,0
+XOM.US,D,19890508,000000,6.29192,6.32917,6.27335,6.31069,9256970.6211115,0
+XOM.US,D,19890509,000000,6.25448,6.29192,6.21704,6.27335,11463076.20876,0
+XOM.US,D,19890510,000000,6.27335,6.29192,6.25448,6.27335,9263433.3029233,0
+XOM.US,D,19890511,000000,6.27335,6.29192,6.25448,6.25448,8011675.0746409,0
+XOM.US,D,19890512,000000,6.32917,6.4411,6.32917,6.42244,11266511.967689,0
+XOM.US,D,19890515,000000,6.4411,6.45998,6.36641,6.40376,8968601.3371072,0
+XOM.US,D,19890516,000000,6.38489,6.4411,6.36641,6.38489,10062601.235041,0
+XOM.US,D,19890517,000000,6.38489,6.40376,6.32917,6.38489,8113182.8805932,0
+XOM.US,D,19890518,000000,6.36641,6.45998,6.36641,6.4411,8983467.0476803,0
+XOM.US,D,19890519,000000,6.47846,6.55305,6.45998,6.53427,20153004.855257,0
+XOM.US,D,19890522,000000,6.57181,6.59077,6.53427,6.59077,7890760.7143795,0
+XOM.US,D,19890523,000000,6.57181,6.59077,6.47846,6.49751,10673612.067933,0
+XOM.US,D,19890524,000000,6.49751,6.57181,6.49751,6.53427,7338590.619963,0
+XOM.US,D,19890525,000000,6.49751,6.55305,6.49751,6.49751,5702116.1927365,0
+XOM.US,D,19890526,000000,6.49751,6.53427,6.49751,6.51598,5206843.4050329,0
+XOM.US,D,19890530,000000,6.53427,6.53427,6.38489,6.38489,5770654.5528765,0
+XOM.US,D,19890531,000000,6.40376,6.47846,6.38489,6.42244,5632290.4375881,0
+XOM.US,D,19890601,000000,6.42244,6.47846,6.40376,6.42244,6218082.9297578,0
+XOM.US,D,19890602,000000,6.4411,6.51598,6.42244,6.49751,6843316.8039886,0
+XOM.US,D,19890605,000000,6.51598,6.53427,6.45998,6.47846,6900212.0541598,0
+XOM.US,D,19890606,000000,6.53427,6.55305,6.49751,6.55305,9835007.8951073,0
+XOM.US,D,19890607,000000,6.57181,6.62821,6.57181,6.59077,9562156.2453466,0
+XOM.US,D,19890608,000000,6.55305,6.57181,6.49751,6.51598,12792424.664803,0
+XOM.US,D,19890609,000000,6.51598,6.55305,6.49751,6.53427,6946767.0134322,0
+XOM.US,D,19890612,000000,6.51598,6.59077,6.49751,6.59077,7314021.1181,0
+XOM.US,D,19890613,000000,6.57181,6.68433,6.57181,6.60887,11174052.944544,0
+XOM.US,D,19890614,000000,6.60887,6.62821,6.55305,6.62821,6831680.8919151,0
+XOM.US,D,19890615,000000,6.60887,6.60887,6.49751,6.51598,6959055.8774468,0
+XOM.US,D,19890616,000000,6.49751,6.57181,6.49751,6.57181,24785043.869608,0
+XOM.US,D,19890619,000000,6.55305,6.64552,6.55305,6.62821,7061855.1914907,0
+XOM.US,D,19890620,000000,6.62821,6.66537,6.57181,6.66537,5625823.6426932,0
+XOM.US,D,19890621,000000,6.66537,6.68433,6.60887,6.64552,7118753.5264741,0
+XOM.US,D,19890622,000000,6.64552,6.66537,6.55305,6.55305,6344162.2941148,0
+XOM.US,D,19890623,000000,6.62821,6.64552,6.59077,6.64552,5885098.00516,0
+XOM.US,D,19890626,000000,6.64552,6.75843,6.62821,6.73928,11599502.033641,0
+XOM.US,D,19890627,000000,6.7776,6.85229,6.75843,6.81445,12041107.313131,0
+XOM.US,D,19890628,000000,6.7776,6.7776,6.66537,6.7209,5963980.769282,0
+XOM.US,D,19890629,000000,6.68433,6.70271,6.62821,6.62821,5171928.470917,0
+XOM.US,D,19890630,000000,6.62821,6.64552,6.51598,6.55305,8235387.7206754,0
+XOM.US,D,19890703,000000,6.59077,6.59077,6.53427,6.55305,1885403.3574407,0
+XOM.US,D,19890705,000000,6.55305,6.60887,6.49751,6.57181,5751903.0070502,0
+XOM.US,D,19890706,000000,6.57181,6.59077,6.51598,6.55305,7451740.5076135,0
+XOM.US,D,19890707,000000,6.57181,6.60887,6.53427,6.59077,5185510.8995649,0
+XOM.US,D,19890710,000000,6.60887,6.64552,6.59077,6.60887,5327113.0395192,0
+XOM.US,D,19890711,000000,6.60887,6.68433,6.59077,6.60887,6088119.7866893,0
+XOM.US,D,19890712,000000,6.62821,6.70271,6.62821,6.70271,5416334.0379984,0
+XOM.US,D,19890713,000000,6.68433,6.7209,6.66537,6.70271,5841782.0988243,0
+XOM.US,D,19890714,000000,6.70271,6.83293,6.66537,6.79656,13603231.593805,0
+XOM.US,D,19890717,000000,6.7776,6.81445,6.75843,6.79656,5813977.6571077,0
+XOM.US,D,19890718,000000,6.75843,6.7776,6.70271,6.73928,5798461.0511348,0
+XOM.US,D,19890719,000000,6.7776,6.87057,6.7776,6.87057,9178730.5262232,0
+XOM.US,D,19890720,000000,6.88933,6.9082,6.81445,6.81445,9822720.0593634,0
+XOM.US,D,19890721,000000,6.81445,6.96314,6.81445,6.96314,14487094.076458,0
+XOM.US,D,19890724,000000,6.9082,6.92668,6.70271,6.7209,12140678.885217,0
+XOM.US,D,19890725,000000,6.68433,6.70271,6.53427,6.55305,12804711.472274,0
+XOM.US,D,19890726,000000,6.51598,6.64552,6.47846,6.62821,14280190.572758,0
+XOM.US,D,19890727,000000,6.62821,6.73928,6.60887,6.70271,8203702.5850593,0
+XOM.US,D,19890728,000000,6.70271,6.73928,6.66537,6.68433,7500233.7572939,0
+XOM.US,D,19890731,000000,6.64552,6.83293,6.62821,6.81445,6953236.8931393,0
+XOM.US,D,19890801,000000,6.83293,6.88933,6.66537,6.68433,11487641.597541,0
+XOM.US,D,19890802,000000,6.66537,6.70271,6.60887,6.66537,6728872.3234344,0
+XOM.US,D,19890803,000000,6.62821,6.68433,6.57181,6.66537,5371071.6150884,0
+XOM.US,D,19890804,000000,6.64552,6.7776,6.62821,6.75843,7384498.7969189,0
+XOM.US,D,19890807,000000,6.75843,6.87057,6.73928,6.85229,12946311.555688,0
+XOM.US,D,19890808,000000,6.7776,6.7776,6.62821,6.68433,10085230.389955,0
+XOM.US,D,19890809,000000,6.66537,6.73928,6.57181,6.57181,9015153.2115672,0
+XOM.US,D,19890810,000000,6.51598,6.66537,6.49751,6.59077,8609103.4788842,0
+XOM.US,D,19890811,000000,6.64552,6.70271,6.47846,6.49751,10782237.564178,0
+XOM.US,D,19890814,000000,6.51598,6.64552,6.49751,6.59077,7672223.3551482,0
+XOM.US,D,19890815,000000,6.62821,6.7209,6.62821,6.7209,7722008.1129203,0
+XOM.US,D,19890816,000000,6.70271,6.70271,6.59077,6.60887,8322025.7029714,0
+XOM.US,D,19890817,000000,6.55305,6.57181,6.47846,6.51598,9345552.0351696,0
+XOM.US,D,19890818,000000,6.49751,6.57181,6.47846,6.51598,13113125.866739,0
+XOM.US,D,19890821,000000,6.47846,6.53427,6.4411,6.4411,9939751.6691839,0
+XOM.US,D,19890822,000000,6.45998,6.49751,6.42244,6.47846,8449400.6885029,0
+XOM.US,D,19890823,000000,6.45998,6.55305,6.45998,6.53427,8054992.0092474,0
+XOM.US,D,19890824,000000,6.53427,6.62821,6.42244,6.59077,10676198.168928,0
+XOM.US,D,19890825,000000,6.57181,6.62821,6.51598,6.53427,5579267.65515,0
+XOM.US,D,19890828,000000,6.49751,6.55305,6.49751,6.55305,7171127.470054,0
+XOM.US,D,19890829,000000,6.53427,6.55305,6.51598,6.51598,8828943.6571855,0
+XOM.US,D,19890830,000000,6.49751,6.57181,6.47846,6.53427,11185692.969701,0
+XOM.US,D,19890831,000000,6.53427,6.55305,6.49751,6.51598,4250561.8683416,0
+XOM.US,D,19890901,000000,6.51598,6.57181,6.51598,6.55305,9655257.937725,0
+XOM.US,D,19890905,000000,6.55305,6.59077,6.51598,6.53427,7343113.983096,0
+XOM.US,D,19890906,000000,6.51598,6.55305,6.49751,6.53427,8971829.0790653,0
+XOM.US,D,19890907,000000,6.55305,6.66537,6.53427,6.59077,12167189.762301,0
+XOM.US,D,19890908,000000,6.59077,6.64552,6.57181,6.60887,11006595.964259,0
+XOM.US,D,19890911,000000,6.59077,6.66537,6.57181,6.64552,8210172.4647665,0
+XOM.US,D,19890912,000000,6.64552,6.75843,6.64552,6.75843,9508486.680592,0
+XOM.US,D,19890913,000000,6.75843,6.79656,6.62821,6.62821,15091638.114454,0
+XOM.US,D,19890914,000000,6.64552,6.66537,6.62821,6.64552,7442042.8859481,0
+XOM.US,D,19890915,000000,6.68433,6.70271,6.60887,6.68433,22034530.603611,0
+XOM.US,D,19890918,000000,6.70271,6.75843,6.66537,6.75843,7524156.4768405,0
+XOM.US,D,19890919,000000,6.73928,6.7776,6.70271,6.7209,5475817.4457065,0
+XOM.US,D,19890920,000000,6.70271,6.73928,6.70271,6.70271,4849288.978572,0
+XOM.US,D,19890921,000000,6.7209,6.75843,6.70271,6.70271,5204254.2192251,0
+XOM.US,D,19890922,000000,6.70271,6.75843,6.70271,6.75843,5900617.6959452,0
+XOM.US,D,19890925,000000,6.7209,6.7209,6.66537,6.66537,5391766.5926768,0
+XOM.US,D,19890926,000000,6.66537,6.7209,6.60887,6.62821,8109953.0820934,0
+XOM.US,D,19890927,000000,6.60887,6.70271,6.60887,6.64552,6176054.4184307,0
+XOM.US,D,19890928,000000,6.66537,6.68433,6.60887,6.64552,6824566.286433,0
+XOM.US,D,19890929,000000,6.66537,6.68433,6.60887,6.66537,5485519.180455,0
+XOM.US,D,19891002,000000,6.66537,6.73928,6.64552,6.7209,5982085.5327918,0
+XOM.US,D,19891003,000000,6.7209,6.75843,6.66537,6.73928,8720315.0761264,0
+XOM.US,D,19891004,000000,6.73928,6.75843,6.64552,6.68433,8218577.5500695,0
+XOM.US,D,19891005,000000,6.70271,6.70271,6.62821,6.66537,4238283.2870347,0
+XOM.US,D,19891006,000000,6.66537,6.7776,6.64552,6.75843,11171467.871819,0
+XOM.US,D,19891009,000000,6.75843,6.81445,6.66537,6.79656,5551468.3547873,0
+XOM.US,D,19891010,000000,6.79656,6.87057,6.79656,6.81445,9380466.9692854,0
+XOM.US,D,19891011,000000,6.79656,6.9082,6.75843,6.87057,10396873.554647,0
+XOM.US,D,19891012,000000,6.88933,6.92668,6.83293,6.9082,9004159.9687273,0
+XOM.US,D,19891013,000000,6.88933,6.9829,6.55305,6.59077,18241737.403049,0
+XOM.US,D,19891016,000000,6.47846,6.75843,6.4411,6.75843,28007558.099159,0
+XOM.US,D,19891017,000000,6.73928,6.79656,6.60887,6.7776,9305466.9556043,0
+XOM.US,D,19891018,000000,6.75843,6.83293,6.7209,6.79656,5637460.5830374,0
+XOM.US,D,19891019,000000,6.79656,6.85229,6.7776,6.81445,6814870.7213093,0
+XOM.US,D,19891020,000000,6.81445,6.87057,6.70271,6.87057,10861115.186947,0
+XOM.US,D,19891023,000000,6.85229,6.88933,6.7776,6.81445,4664369.904011,0
+XOM.US,D,19891024,000000,6.81445,6.83293,6.64552,6.7776,10504212.684156,0
+XOM.US,D,19891025,000000,6.7209,6.81445,6.7209,6.7776,4973429.0242499,0
+XOM.US,D,19891026,000000,6.75843,6.75843,6.64552,6.68433,7548078.1681164,0
+XOM.US,D,19891027,000000,6.66537,6.81445,6.64552,6.81445,8458458.7257473,0
+XOM.US,D,19891030,000000,6.81445,6.85229,6.70271,6.7209,5493919.1244041,0
+XOM.US,D,19891031,000000,6.79656,6.88933,6.79656,6.85229,8251553.1655063,0
+XOM.US,D,19891101,000000,6.87057,6.88933,6.7776,6.81445,6903445.9657427,0
+XOM.US,D,19891102,000000,6.81445,6.88933,6.7776,6.85229,5132482.975773,0
+XOM.US,D,19891103,000000,6.83293,6.9082,6.83293,6.85229,4600362.1048993,0
+XOM.US,D,19891106,000000,6.83293,6.88933,6.79656,6.87057,6170882.2164397,0
+XOM.US,D,19891107,000000,6.7209,6.85229,6.7209,6.83293,7834514.3030664,0
+XOM.US,D,19891108,000000,6.81445,6.88933,6.81445,6.85229,6988148.7424428,0
+XOM.US,D,19891109,000000,6.83293,6.83293,6.70271,6.7209,5929711.5892119,0
+XOM.US,D,19891110,000000,6.73928,6.75843,6.70271,6.7209,2995564.5871225,0
+XOM.US,D,19891113,000000,6.73928,6.83293,6.70271,6.81445,3781798.9294508,0
+XOM.US,D,19891114,000000,6.81445,6.87057,6.81445,6.83293,4615231.9285556,0
+XOM.US,D,19891115,000000,6.85229,6.87057,6.7776,6.81445,4943039.5098085,0
+XOM.US,D,19891116,000000,6.83293,6.83293,6.75843,6.7776,2977463.9366958,0
+XOM.US,D,19891117,000000,6.79656,6.9082,6.7776,6.88933,7092894.5730609,0
+XOM.US,D,19891120,000000,6.88933,6.9082,6.7776,6.81445,4419321.6676962,0
+XOM.US,D,19891121,000000,6.81445,6.83293,6.75843,6.81445,6263338.1547725,0
+XOM.US,D,19891122,000000,6.85229,6.88933,6.81445,6.83293,4417383.3772881,0
+XOM.US,D,19891124,000000,6.85229,6.88933,6.83293,6.83293,2433051.1169951,0
+XOM.US,D,19891127,000000,6.85229,6.9829,6.83293,6.9829,8933037.5641333,0
+XOM.US,D,19891128,000000,7.00215,7.16961,6.96314,7.13168,16236068.524206,0
+XOM.US,D,19891129,000000,7.09443,7.11291,6.96314,7.00215,8306514.2383524,0
+XOM.US,D,19891130,000000,7.01897,7.09443,7.00215,7.03891,4600362.1048993,0
+XOM.US,D,19891201,000000,7.05749,7.28097,7.03891,7.20647,10745378.17003,0
+XOM.US,D,19891204,000000,7.22679,7.24274,7.13168,7.16961,9108906.8276161,0
+XOM.US,D,19891205,000000,7.16961,7.20647,7.09443,7.13168,5665906.6657168,0
+XOM.US,D,19891206,000000,7.11291,7.16961,7.09443,7.16961,4627512.566404,0
+XOM.US,D,19891207,000000,7.15123,7.33756,7.15123,7.24274,8494012.2160134,0
+XOM.US,D,19891208,000000,7.26336,7.33756,7.22679,7.30002,6667450.6253181,0
+XOM.US,D,19891211,000000,7.28097,7.41185,7.28097,7.41185,5515905.6100841,0
+XOM.US,D,19891212,000000,7.44833,7.69321,7.43053,7.63524,18124708.878042,0
+XOM.US,D,19891213,000000,7.67366,7.69321,7.5239,7.56104,11503810.127183,0
+XOM.US,D,19891214,000000,7.5239,7.54276,7.35594,7.39319,10489334.634334,0
+XOM.US,D,19891215,000000,7.43053,7.46827,7.28097,7.46827,21375023.436228,0
+XOM.US,D,19891218,000000,7.46827,7.59907,7.41185,7.48607,7498940.1926608,0
+XOM.US,D,19891219,000000,7.44833,7.56104,7.41185,7.48607,9589312.8764759,0
+XOM.US,D,19891220,000000,7.50649,7.56104,7.48607,7.54276,6329293.4987293,0
+XOM.US,D,19891221,000000,7.56104,7.58001,7.5239,7.58001,5145418.6221042,0
+XOM.US,D,19891222,000000,7.58001,7.58001,7.50649,7.54276,2368391.3942129,0
+XOM.US,D,19891226,000000,7.50649,7.54276,7.44833,7.46827,6132732.3424703,0
+XOM.US,D,19891227,000000,7.48607,7.54276,7.44833,7.5239,5906431.5388988,0
+XOM.US,D,19891228,000000,7.5239,7.5239,7.43053,7.46827,5522371.3767082,0
+XOM.US,D,19891229,000000,7.46827,7.50649,7.44833,7.44833,4277720.5560125,0
+XOM.US,D,19900102,000000,7.43053,7.5239,7.33756,7.44833,8609103.4788842,0
+XOM.US,D,19900103,000000,7.43053,7.44833,7.31898,7.37441,8050471.7309269,0
+XOM.US,D,19900104,000000,7.35594,7.39319,7.22679,7.30002,9719917.6605072,0
+XOM.US,D,19900105,000000,7.30002,7.33756,7.20647,7.26336,6231016.5195475,0
+XOM.US,D,19900108,000000,7.26336,7.41185,7.24274,7.37441,6953886.7602683,0
+XOM.US,D,19900109,000000,7.37441,7.39319,7.22679,7.22679,5634226.6714547,0
+XOM.US,D,19900110,000000,7.22679,7.28097,7.18857,7.26336,7310141.4524714,0
+XOM.US,D,19900111,000000,7.31898,7.35594,7.28097,7.30002,4926233.4522857,0
+XOM.US,D,19900112,000000,7.18857,7.24274,7.09443,7.11291,7361868.6137347,0
+XOM.US,D,19900115,000000,7.09443,7.22679,7.05749,7.20647,5969151.9430021,0
+XOM.US,D,19900116,000000,7.11291,7.18857,7.07654,7.16961,7851322.4171308,0
+XOM.US,D,19900117,000000,7.18857,7.20647,7.00215,7.05749,6644822.4986754,0
+XOM.US,D,19900118,000000,7.00215,7.15123,7.00215,7.15123,8827005.3667774,0
+XOM.US,D,19900119,000000,7.16961,7.28097,7.15123,7.24274,12133565.308006,0
+XOM.US,D,19900122,000000,7.24274,7.30002,6.9829,7.00215,6906680.9055962,0
+XOM.US,D,19900123,000000,7.01897,7.16961,6.9829,7.01897,8257373.1780847,0
+XOM.US,D,19900124,000000,6.88933,7.05749,6.85229,7.00215,7907573.9697978,0
+XOM.US,D,19900125,000000,7.03891,7.05749,6.79656,6.85229,8441647.5268704,0
+XOM.US,D,19900126,000000,6.85229,6.9829,6.81445,6.96314,8443583.760737,0
+XOM.US,D,19900129,000000,7.00215,7.05749,6.83293,7.00215,8375040.2592432,0
+XOM.US,D,19900130,000000,7.00215,7.05749,6.9082,7.00215,8753942.6152337,0
+XOM.US,D,19900131,000000,7.00215,7.03891,6.96314,7.00215,8691868.9934469,0
+XOM.US,D,19900201,000000,7.03891,7.05749,7.00215,7.00215,4692819.0715028,0
+XOM.US,D,19900202,000000,7.01897,7.13168,7.00215,7.13168,6864007.6684939,0
+XOM.US,D,19900205,000000,7.15123,7.20647,7.13168,7.15123,9505253.79728,0
+XOM.US,D,19900206,000000,7.05749,7.07654,6.88933,7.03891,7661232.1688498,0
+XOM.US,D,19900207,000000,7.00215,7.15123,6.96314,7.15123,6641589.6153633,0
+XOM.US,D,19900208,000000,7.18857,7.30002,7.11291,7.16961,9105027.1619876,0
+XOM.US,D,19900209,000000,7.18857,7.24274,7.11291,7.18857,5457061.7867971,0
+XOM.US,D,19900212,000000,7.16961,7.16961,7.01897,7.01897,4327505.3137846,0
+XOM.US,D,19900213,000000,7.03891,7.07654,6.94496,7.03891,5736387.429348,0
+XOM.US,D,19900214,000000,7.07654,7.09443,6.96314,7.00215,4557035.9158558,0
+XOM.US,D,19900215,000000,7.00215,7.22679,6.9829,7.22679,6521970.8762766,0
+XOM.US,D,19900216,000000,7.24274,7.31898,7.15123,7.15123,11544541.989065,0
+XOM.US,D,19900220,000000,7.07654,7.09443,7.00215,7.05749,6555594.3023008,0
+XOM.US,D,19900221,000000,6.92668,7.13168,6.92668,7.09443,6877589.0688709,0
+XOM.US,D,19900222,000000,7.11291,7.16961,7.01897,7.01897,8066635.1192162,0
+XOM.US,D,19900223,000000,7.00215,7.11291,6.9829,7.01897,6530374.9333088,0
+XOM.US,D,19900226,000000,7.01897,7.20647,7.01897,7.18857,7564243.6129473,0
+XOM.US,D,19900227,000000,7.16961,7.22679,7.11291,7.20647,7436224.9299114,0
+XOM.US,D,19900228,000000,6.9082,7.11291,6.9082,7.00215,16194687.823466,0
+XOM.US,D,19900301,000000,6.96314,7.01897,6.92668,6.92668,9048770.4679668,0
+XOM.US,D,19900302,000000,6.92668,7.01897,6.92668,6.96314,9118603.4210107,0
+XOM.US,D,19900305,000000,6.96314,7.00215,6.88933,6.88933,7321133.6670405,0
+XOM.US,D,19900306,000000,6.88933,7.03891,6.88933,7.01897,8292287.0839296,0
+XOM.US,D,19900307,000000,7.01897,7.01897,6.9082,6.92668,7767272.5923719,0
+XOM.US,D,19900308,000000,6.92668,6.9829,6.92668,6.96314,5193263.0329267,0
+XOM.US,D,19900309,000000,6.96314,6.9829,6.9082,6.9082,6304077.2145497,0
+XOM.US,D,19900312,000000,6.88933,6.92668,6.87057,6.92668,4609410.8877065,0
+XOM.US,D,19900313,000000,6.88933,6.88933,6.7776,6.79656,9025497.6155491,0
+XOM.US,D,19900314,000000,6.83293,6.9829,6.81445,6.92668,9428963.3037781,0
+XOM.US,D,19900315,000000,6.92668,7.01897,6.92668,6.9829,4815018.7702312,0
+XOM.US,D,19900316,000000,7.07654,7.11291,7.01897,7.07654,15464063.392842,0
+XOM.US,D,19900319,000000,7.03891,7.09443,7.00215,7.07654,4822781.1863006,0
+XOM.US,D,19900320,000000,7.03891,7.03891,6.92668,6.96314,8390562.0065699,0
+XOM.US,D,19900321,000000,6.96314,6.96314,6.88933,6.88933,4049481.4620328,0
+XOM.US,D,19900322,000000,6.85229,6.9082,6.79656,6.85229,5750611.4989585,0
+XOM.US,D,19900323,000000,6.94496,7.00215,6.87057,6.87057,6024759.7981649,0
+XOM.US,D,19900326,000000,6.92668,6.9829,6.81445,6.81445,4619758.3765008,0
+XOM.US,D,19900327,000000,6.85229,6.96314,6.81445,6.94496,5740907.7076685,0
+XOM.US,D,19900328,000000,6.92668,6.94496,6.88933,6.88933,4063704.5033726,0
+XOM.US,D,19900329,000000,6.87057,6.9082,6.81445,6.87057,5373019.1599335,0
+XOM.US,D,19900330,000000,6.87057,6.96314,6.81445,6.88933,5868928.4472459,0
+XOM.US,D,19900402,000000,6.83293,6.88933,6.81445,6.88933,5421501.0986355,0
+XOM.US,D,19900403,000000,6.92668,7.03891,6.92668,7.01897,7250011.2624466,0
+XOM.US,D,19900404,000000,7.01897,7.01897,6.9082,6.92668,5048433.151014,0
+XOM.US,D,19900405,000000,6.94496,6.9829,6.88933,6.88933,4946273.4213913,0
+XOM.US,D,19900406,000000,6.87057,6.92668,6.85229,6.87057,4330740.2536382,0
+XOM.US,D,19900409,000000,6.85229,6.92668,6.83293,6.85229,5081407.7381801,0
+XOM.US,D,19900410,000000,6.85229,6.88933,6.81445,6.85229,7129751.910668,0
+XOM.US,D,19900411,000000,6.81445,6.85229,6.7776,6.79656,7105827.1345799,0
+XOM.US,D,19900412,000000,6.79656,6.87057,6.7776,6.81445,6261402.9491766,0
+XOM.US,D,19900416,000000,6.79656,6.87057,6.76475,6.79656,7522867.0252905,0
+XOM.US,D,19900417,000000,6.7776,6.85229,6.76475,6.81445,5712463.6815307,0
+XOM.US,D,19900418,000000,6.83293,6.83293,6.76475,6.7776,6208386.3363632,0
+XOM.US,D,19900419,000000,6.74637,6.87057,6.74637,6.85229,7147204.7505074,0
+XOM.US,D,19900420,000000,6.83293,6.92668,6.7776,6.9082,11524497.906877,0
+XOM.US,D,19900423,000000,6.88933,6.9082,6.79656,6.81445,4829895.7917829,0
+XOM.US,D,19900424,000000,6.81445,6.83293,6.72809,6.74637,4370821.2201203,0
+XOM.US,D,19900425,000000,6.7776,6.79656,6.72809,6.74637,4211769.3251387,0
+XOM.US,D,19900426,000000,6.76475,6.79656,6.72809,6.79656,4236984.5810477,0
+XOM.US,D,19900427,000000,6.79656,6.81445,6.69036,6.70845,7087075.5887535,0
+XOM.US,D,19900430,000000,6.72809,6.7776,6.70845,6.74637,5209427.4494868,0
+XOM.US,D,19900501,000000,6.7776,6.7776,6.70845,6.72809,5028390.097096,0
+XOM.US,D,19900502,000000,6.74637,6.85229,6.72809,6.83293,6018286.8336453,0
+XOM.US,D,19900503,000000,6.85229,6.9082,6.85229,6.9082,6311830.3761822,0
+XOM.US,D,19900504,000000,6.94496,6.94496,6.88933,6.92668,4275778.1525213,0
+XOM.US,D,19900507,000000,6.88933,6.92668,6.87057,6.92668,9491029.7276694,0
+XOM.US,D,19900508,000000,6.83293,6.85229,6.7776,6.81445,5483573.6921514,0
+XOM.US,D,19900509,000000,6.81445,6.87057,6.7776,6.85229,6203855.7753351,0
+XOM.US,D,19900510,000000,6.88933,6.9829,6.88933,6.94496,6543308.5230985,0
+XOM.US,D,19900511,000000,6.96314,7.15123,6.88933,7.13168,11931192.365334,0
+XOM.US,D,19900514,000000,7.16961,7.24274,7.09443,7.15123,12520865.551404,0
+XOM.US,D,19900515,000000,7.11291,7.13168,7.03891,7.07654,10010872.017236,0
+XOM.US,D,19900516,000000,7.07654,7.18857,7.03891,7.13168,9463226.3142235,0
+XOM.US,D,19900517,000000,7.15123,7.22679,7.11291,7.13168,7753692.2202655,0
+XOM.US,D,19900518,000000,7.11291,7.16961,7.03891,7.11291,12653412.738926,0
+XOM.US,D,19900521,000000,7.11291,7.18857,7.07654,7.13168,5905137.9742657,0
+XOM.US,D,19900522,000000,7.20647,7.20647,7.03891,7.13168,9487791.7030036,0
+XOM.US,D,19900523,000000,7.09443,7.11291,7.03891,7.05749,7114230.1633413,0
+XOM.US,D,19900524,000000,7.07654,7.07654,7.01897,7.01897,2689741.435008,0
+XOM.US,D,19900525,000000,7.00215,7.03891,6.9082,6.92668,4867392.713811,0
+XOM.US,D,19900529,000000,6.92668,7.09443,6.92668,7.09443,5484222.5310096,0
+XOM.US,D,19900530,000000,7.11291,7.15123,7.07654,7.11291,7282342.1521085,0
+XOM.US,D,19900531,000000,7.11291,7.16961,7.09443,7.15123,7426524.2234337,0
+XOM.US,D,19900601,000000,7.16961,7.18857,7.05749,7.11291,7113588.5223786,0
+XOM.US,D,19900604,000000,7.13168,7.22679,7.09443,7.18857,6256874.4446899,0
+XOM.US,D,19900605,000000,7.18857,7.20647,7.15123,7.18857,9581548.4038648,0
+XOM.US,D,19900606,000000,7.13168,7.16961,7.09443,7.13168,8294870.1001128,0
+XOM.US,D,19900607,000000,7.15123,7.18857,7.05749,7.09443,7178889.8861234,0
+XOM.US,D,19900608,000000,7.05749,7.07654,6.96314,7.00215,5446075.7418525,0
+XOM.US,D,19900611,000000,7.00215,7.15123,7.00215,7.13168,5567630.7148058,0
+XOM.US,D,19900612,000000,7.16961,7.33756,7.15123,7.28097,8744883.5497188,0
+XOM.US,D,19900613,000000,7.28097,7.28097,7.13168,7.16961,10003759.468296,0
+XOM.US,D,19900614,000000,7.13168,7.16961,7.11291,7.16961,5462883.8559169,0
+XOM.US,D,19900615,000000,7.09443,7.16961,7.09443,7.13168,19503202.507435,0
+XOM.US,D,19900618,000000,7.15123,7.15123,7.05749,7.07654,5892206.4410176,0
+XOM.US,D,19900619,000000,7.03891,7.09443,7.01897,7.05749,4652727.822313,0
+XOM.US,D,19900620,000000,7.07654,7.13168,7.01897,7.13168,4963085.6485387,0
+XOM.US,D,19900621,000000,7.13168,7.24274,7.09443,7.24274,5614190.815432,0
+XOM.US,D,19900622,000000,7.22679,7.30002,7.11291,7.13168,7906925.1309396,0
+XOM.US,D,19900625,000000,7.16961,7.16961,7.03891,7.03891,9177440.0464022,0
+XOM.US,D,19900626,000000,7.05749,7.05749,6.9829,7.00215,7669638.2824235,0
+XOM.US,D,19900627,000000,7.00215,7.15123,7.00215,7.15123,8063402.2359042,0
+XOM.US,D,19900628,000000,7.15123,7.18857,7.11291,7.18857,3575544.2646095,0
+XOM.US,D,19900629,000000,7.18857,7.20647,7.13168,7.13168,5612241.2140454,0
+XOM.US,D,19900702,000000,7.09443,7.11291,7.03891,7.11291,3183072.8474913,0
+XOM.US,D,19900703,000000,7.11291,7.13168,7.03891,7.05749,3991287.5058747,0
+XOM.US,D,19900705,000000,7.03891,7.03891,6.96314,6.96314,6169589.6800774,0
+XOM.US,D,19900706,000000,6.96314,7.11291,6.96314,7.11291,5253395.2794929,0
+XOM.US,D,19900709,000000,7.09443,7.11291,7.01897,7.05749,2593403.7745051,0
+XOM.US,D,19900710,000000,7.03891,7.05749,6.96314,6.96314,4512428.5014286,0
+XOM.US,D,19900711,000000,6.9829,7.13168,6.9829,7.13168,6534254.5989375,0
+XOM.US,D,19900712,000000,7.16961,7.33756,7.15123,7.33756,10180925.381224,0
+XOM.US,D,19900713,000000,7.33756,7.43053,7.24274,7.26336,13641376.326421,0
+XOM.US,D,19900716,000000,7.30002,7.31898,7.22679,7.26336,6225844.3175566,0
+XOM.US,D,19900717,000000,7.26336,7.26336,7.13168,7.24274,8266421.9608919,0
+XOM.US,D,19900718,000000,7.20647,7.24274,7.16961,7.22679,4419321.6676962,0
+XOM.US,D,19900719,000000,7.22679,7.44833,7.20647,7.44833,9872506.873677,0
+XOM.US,D,19900720,000000,7.44833,7.44833,7.22679,7.24274,16492114.116444,0
+XOM.US,D,19900723,000000,7.24274,7.35594,7.11291,7.13168,13969186.992487,0
+XOM.US,D,19900724,000000,7.22679,7.46827,7.22679,7.44833,15890800.905218,0
+XOM.US,D,19900725,000000,7.44833,7.46827,7.37441,7.39319,9311933.7504992,0
+XOM.US,D,19900726,000000,7.41185,7.41185,7.20647,7.28097,7584292.8364899,0
+XOM.US,D,19900727,000000,7.30002,7.50649,7.28097,7.33756,8224396.5343769,0
+XOM.US,D,19900730,000000,7.33756,7.56104,7.31898,7.56104,10329631.843953,0
+XOM.US,D,19900731,000000,7.58001,7.74913,7.56104,7.7289,14596365.32675,0
+XOM.US,D,19900801,000000,7.74913,7.85358,7.70955,7.7679,13276063.596974,0
+XOM.US,D,19900802,000000,8.18811,8.18811,7.8914,7.92797,25989609.610738,0
+XOM.US,D,19900803,000000,8.02191,8.18811,7.91143,7.91143,21100231.439517,0
+XOM.US,D,19900806,000000,8.07803,8.20941,7.92797,8.07803,22465791.47912,0
+XOM.US,D,19900807,000000,7.85358,7.94625,7.81837,7.94625,14634508.002823,0
+XOM.US,D,19900808,000000,7.81837,7.81837,7.6191,7.70955,12814414.235295,0
+XOM.US,D,19900809,000000,7.67366,7.7679,7.63524,7.7289,8137106.6284105,0
+XOM.US,D,19900810,000000,7.69321,7.80359,7.67366,7.69321,8577423.484622,0
+XOM.US,D,19900813,000000,7.6191,7.80359,7.58001,7.80359,5932300.7750197,0
+XOM.US,D,19900814,000000,7.7679,7.81837,7.74913,7.78472,6067432.0069962,0
+XOM.US,D,19900815,000000,7.78472,7.80359,7.7289,7.74913,4522769.8205981,0
+XOM.US,D,19900816,000000,7.78472,7.83637,7.69321,7.70955,7539025.272226,0
+XOM.US,D,19900817,000000,7.70955,7.85358,7.65373,7.7679,16095765.090238,0
+XOM.US,D,19900820,000000,7.80359,7.8914,7.78472,7.85358,5985315.3312915,0
+XOM.US,D,19900821,000000,7.8914,7.92797,7.70955,7.7289,10070362.62284,0
+XOM.US,D,19900822,000000,7.7679,7.78472,7.65373,7.65373,7125867.1036856,0
+XOM.US,D,19900823,000000,7.56104,7.59907,7.37441,7.39319,8750062.9496053,0
+XOM.US,D,19900824,000000,7.43053,7.44833,7.22679,7.28097,12271287.782331,0
+XOM.US,D,19900827,000000,7.35594,7.41185,7.28097,7.39319,6547186.1321856,0
+XOM.US,D,19900828,000000,7.39319,7.48607,7.37441,7.46827,8592943.1754071,0
+XOM.US,D,19900829,000000,7.44833,7.50649,7.33756,7.43053,4915885.9634915,0
+XOM.US,D,19900830,000000,7.43053,7.43053,7.26336,7.28097,5791343.3608404,0
+XOM.US,D,19900831,000000,7.30002,7.44833,7.28097,7.44833,5581856.8409579,0
+XOM.US,D,19900904,000000,7.44833,7.48607,7.43053,7.46827,7128453.204681,0
+XOM.US,D,19900905,000000,7.46827,7.59907,7.43053,7.58001,8589062.4815078,0
+XOM.US,D,19900906,000000,7.59907,7.65373,7.48607,7.50649,11400354.776386,0
+XOM.US,D,19900907,000000,7.48607,7.58001,7.44833,7.58001,5624525.964977,0
+XOM.US,D,19900910,000000,7.6191,7.6191,7.50649,7.50649,6311189.7634903,0
+XOM.US,D,19900911,000000,7.54276,7.59907,7.5239,7.58001,3915643.7946895,0
+XOM.US,D,19900912,000000,7.65373,7.69321,7.54276,7.65373,8387974.8773037,0
+XOM.US,D,19900913,000000,7.63524,7.67366,7.54276,7.56104,7969645.5350429,0
+XOM.US,D,19900914,000000,7.58001,7.65373,7.56104,7.65373,5866347.4876044,0
+XOM.US,D,19900917,000000,7.65373,7.7289,7.56104,7.69321,7672867.0526525,0
+XOM.US,D,19900918,000000,7.69321,7.69321,7.58001,7.63524,7268758.69519,0
+XOM.US,D,19900919,000000,7.59907,7.65373,7.54276,7.63524,5740907.7076685,0
+XOM.US,D,19900920,000000,7.6191,7.6191,7.54276,7.6191,11259406.616643,0
+XOM.US,D,19900921,000000,7.6191,7.67366,7.5239,7.63524,16946008.259949,0
+XOM.US,D,19900924,000000,7.63524,7.63524,7.5239,7.5239,5312880.7437426,0
+XOM.US,D,19900925,000000,7.56104,7.58001,7.48607,7.5239,5488747.950684,0
+XOM.US,D,19900926,000000,7.48607,7.48607,7.33756,7.43053,8306514.2383524,0
+XOM.US,D,19900927,000000,7.44833,7.48607,7.30002,7.41185,7499588.0032483,0
+XOM.US,D,19900928,000000,7.33756,7.35594,7.26336,7.30002,8280004.3895396,0
+XOM.US,D,19901001,000000,7.31898,7.43053,7.24274,7.39319,8015552.683728,0
+XOM.US,D,19901002,000000,7.37441,7.43053,7.31898,7.37441,7321133.6670405,0
+XOM.US,D,19901003,000000,7.39319,7.50649,7.37441,7.39319,5007699.2325908,0
+XOM.US,D,19901004,000000,7.41185,7.50649,7.35594,7.50649,5482934.1077303,0
+XOM.US,D,19901005,000000,7.43053,7.5239,7.35594,7.43053,5044556.5701978,0
+XOM.US,D,19901008,000000,7.48607,7.5239,7.44833,7.50649,2480897.584359,0
+XOM.US,D,19901009,000000,7.46827,7.5239,7.41185,7.41185,4507905.1382957,0
+XOM.US,D,19901010,000000,7.43053,7.44833,7.24274,7.26336,8001330.670659,0
+XOM.US,D,19901011,000000,7.28097,7.28097,7.09443,7.16961,8457816.0565138,0
+XOM.US,D,19901012,000000,7.20647,7.35594,7.15123,7.22679,8654362.8169819,0
+XOM.US,D,19901015,000000,7.26336,7.41185,7.16961,7.33756,10186742.30899,0
+XOM.US,D,19901016,000000,7.37441,7.39319,7.22679,7.24274,6319597.9336056,0
+XOM.US,D,19901017,000000,7.26336,7.35594,7.20647,7.22679,6338992.1486654,0
+XOM.US,D,19901018,000000,7.24274,7.26336,7.16961,7.22679,8236034.502992,0
+XOM.US,D,19901019,000000,7.26336,7.46827,7.22679,7.43053,16512158.198632,0
+XOM.US,D,19901022,000000,7.41185,7.44833,7.39319,7.39319,6809693.3779644,0
+XOM.US,D,19901023,000000,7.35594,7.35594,7.20647,7.22679,7438812.0591777,0
+XOM.US,D,19901024,000000,7.16961,7.30002,7.15123,7.22679,4419321.6676962,0
+XOM.US,D,19901025,000000,7.22679,7.26336,7.09443,7.11291,7701318.2766858,0
+XOM.US,D,19901026,000000,7.05749,7.11291,7.03891,7.03891,7798302.7195052,0
+XOM.US,D,19901029,000000,7.05749,7.16961,7.03891,7.09443,6036396.738509,0
+XOM.US,D,19901030,000000,7.11291,7.28097,7.11291,7.28097,5096279.618378,0
+XOM.US,D,19901031,000000,7.30002,7.35594,7.24274,7.30002,5711172.1734392,0
+XOM.US,D,19901101,000000,7.35594,7.43053,7.26336,7.41185,6446319.9671959,0
+XOM.US,D,19901102,000000,7.39319,7.46827,7.37441,7.39319,9487791.7030036,0
+XOM.US,D,19901105,000000,7.33756,7.33756,7.24274,7.30002,5801043.0390472,0
+XOM.US,D,19901106,000000,7.33756,7.41185,7.30002,7.33756,6669392.0005386,0
+XOM.US,D,19901107,000000,7.33756,7.33756,7.18857,7.18857,5588966.3050862,0
+XOM.US,D,19901108,000000,7.20647,7.39319,7.20647,7.33756,6682969.2878325,0
+XOM.US,D,19901109,000000,7.43053,7.54276,7.39319,7.50649,6931896.1615051,0
+XOM.US,D,19901112,000000,7.5239,7.56104,7.43053,7.48607,7754984.7566279,0
+XOM.US,D,19901113,000000,7.44833,7.46827,7.43053,7.44833,5518489.654538,0
+XOM.US,D,19901114,000000,7.43053,7.54276,7.41185,7.48607,5600607.3585135,0
+XOM.US,D,19901115,000000,7.48607,7.50649,7.43053,7.44833,7214449.5460143,0
+XOM.US,D,19901116,000000,7.46827,7.56104,7.44833,7.50649,12844795.52357,0
+XOM.US,D,19901119,000000,7.5239,7.54276,7.50649,7.54276,7327599.4336646,0
+XOM.US,D,19901120,000000,7.54276,7.56104,7.48607,7.54276,6606668.511623,0
+XOM.US,D,19901121,000000,7.54276,7.56104,7.48607,7.56104,6353858.8875093,0
+XOM.US,D,19901123,000000,7.56104,7.6191,7.5239,7.6191,3770156.8477527,0
+XOM.US,D,19901126,000000,7.59907,7.6191,7.5239,7.59907,5682076.2236309,0
+XOM.US,D,19901127,000000,7.59907,7.6191,7.44833,7.50649,5985315.3312915,0
+XOM.US,D,19901128,000000,7.50649,7.5239,7.44833,7.50649,4395399.9764204,0
+XOM.US,D,19901129,000000,7.46827,7.50649,7.43053,7.48607,5160934.1998063,0
+XOM.US,D,19901130,000000,7.46827,7.65373,7.46827,7.54276,8060165.2395091,0
+XOM.US,D,19901203,000000,7.56104,7.59907,7.50649,7.56104,5755136.9186329,0
+XOM.US,D,19901204,000000,7.56104,7.56104,7.44833,7.50649,6084242.1776022,0
+XOM.US,D,19901205,000000,7.50649,7.5239,7.46827,7.48607,3748177.5599681,0
+XOM.US,D,19901206,000000,7.44833,7.44833,7.35594,7.39319,10592143.202815,0
+XOM.US,D,19901207,000000,7.37441,7.41185,7.33756,7.33756,6518088.1258357,0
+XOM.US,D,19901210,000000,7.35594,7.43053,7.33756,7.39319,4833769.2877867,0
+XOM.US,D,19901211,000000,7.46827,7.48607,7.41185,7.41185,6290490.6728187,0
+XOM.US,D,19901212,000000,7.41185,7.54276,7.37441,7.50649,10702706.98947,0
+XOM.US,D,19901213,000000,7.46827,7.54276,7.44833,7.5239,5459007.2751006,0
+XOM.US,D,19901214,000000,7.48607,7.58001,7.46827,7.56104,6538138.3776491,0
+XOM.US,D,19901217,000000,7.56104,7.6191,7.54276,7.59907,5261801.3930667,0
+XOM.US,D,19901218,000000,7.56104,7.6191,7.54276,7.59907,7171127.470054,0
+XOM.US,D,19901219,000000,7.59907,7.59907,7.46827,7.5239,4660490.2383824,0
+XOM.US,D,19901220,000000,7.48607,7.5239,7.48607,7.50649,4182674.4036012,0
+XOM.US,D,19901221,000000,7.59907,7.59907,7.50649,7.56104,19469575.996597,0
+XOM.US,D,19901224,000000,7.54276,7.65373,7.5239,7.63524,3023368.0005685,0
+XOM.US,D,19901226,000000,7.6191,7.81837,7.6191,7.70955,5182268.7618158,0
+XOM.US,D,19901227,000000,7.70955,7.7679,7.63524,7.63524,4609410.8877065,0
+XOM.US,D,19901228,000000,7.67366,7.69321,7.6191,7.69321,3362819.7200611,0
+XOM.US,D,19901231,000000,7.67366,7.70955,7.63524,7.70955,2862373.7020958,0
+XOM.US,D,19910102,000000,7.70955,7.7289,7.56104,7.56104,7400016.4311625,0
+XOM.US,D,19910103,000000,7.56104,7.6191,7.50649,7.59907,5585089.7242699,0
+XOM.US,D,19910104,000000,7.58001,7.69321,7.58001,7.67366,6593746.2328118,0
+XOM.US,D,19910107,000000,7.6191,7.67366,7.58001,7.58001,4374058.2165154,0
+XOM.US,D,19910108,000000,7.58001,7.63524,7.5239,7.56104,5691773.8452962,0
+XOM.US,D,19910109,000000,7.58001,7.70955,7.43053,7.43053,8312332.1943892,0
+XOM.US,D,19910110,000000,7.48607,7.5239,7.44833,7.50649,5386590.2776027,0
+XOM.US,D,19910111,000000,7.46827,7.50649,7.41185,7.43053,5373019.1599335,0
+XOM.US,D,19910114,000000,7.39319,7.44833,7.39319,7.44833,6348685.6572476,0
+XOM.US,D,19910115,000000,7.44833,7.44833,7.39319,7.43053,4946273.4213913,0
+XOM.US,D,19910116,000000,7.44833,7.46827,7.41185,7.41185,5111796.2243508,0
+XOM.US,D,19910117,000000,7.44833,7.59907,7.41185,7.58001,8287109.7405848,0
+XOM.US,D,19910118,000000,7.56104,7.7289,7.56104,7.69321,22600923.739368,0
+XOM.US,D,19910121,000000,7.63524,7.65373,7.58001,7.63524,7291399.161082,0
+XOM.US,D,19910122,000000,7.6191,7.63524,7.54276,7.58001,5844365.1150074,0
+XOM.US,D,19910123,000000,7.58001,7.74913,7.58001,7.74913,4827305.5777043,0
+XOM.US,D,19910124,000000,7.7289,7.81837,7.7289,7.74913,5717633.8269801,0
+XOM.US,D,19910125,000000,7.81837,7.87243,7.7289,7.83637,8731954.0730122,0
+XOM.US,D,19910128,000000,7.83637,7.8914,7.78472,7.81837,4341732.4682074,0
+XOM.US,D,19910129,000000,7.78472,7.78472,7.7289,7.74913,4036546.8439725,0
+XOM.US,D,19910130,000000,7.7289,7.7679,7.63524,7.70955,8262545.3800756,0
+XOM.US,D,19910131,000000,7.70955,7.70955,7.56104,7.69321,7873952.6003152,0
+XOM.US,D,19910201,000000,7.63524,7.63524,7.50649,7.5239,8642081.1508626,0
+XOM.US,D,19910204,000000,7.56104,7.65373,7.54276,7.63524,15661914.000651,0
+XOM.US,D,19910205,000000,7.5239,7.56104,7.46827,7.54276,7658640.9265005,0
+XOM.US,D,19910206,000000,7.5239,7.87243,7.50649,7.87243,16116453.898201,0
+XOM.US,D,19910207,000000,8.00441,8.1711,7.92797,8.00441,17710897.75756,0
+XOM.US,D,19910208,000000,8.00441,8.02191,7.83637,7.91143,10830725.672506,0
+XOM.US,D,19910211,000000,7.98506,8.15329,7.94625,8.11324,8120299.5426169,0
+XOM.US,D,19910212,000000,8.07803,8.20941,7.94625,7.94625,12073441.287606,0
+XOM.US,D,19910213,000000,7.96619,8.1711,7.96619,8.15329,8006503.9009207,0
+XOM.US,D,19910214,000000,8.1711,8.24617,7.94625,8.00441,10552701.820754,0
+XOM.US,D,19910215,000000,7.96619,8.13366,7.91143,7.94625,15795105.913948,0
+XOM.US,D,19910219,000000,7.8914,7.98506,7.85358,7.96619,8255432.8311349,0
+XOM.US,D,19910220,000000,7.92797,8.00441,7.85358,7.98506,6581456.3405263,0
+XOM.US,D,19910221,000000,7.98506,8.11324,7.94625,8.02191,5651038.8986022,0
+XOM.US,D,19910222,000000,7.96619,8.11324,7.96619,8.00441,7371564.1788585,0
+XOM.US,D,19910225,000000,8.07803,8.09719,8.00441,8.02191,5438961.1363704,0
+XOM.US,D,19910226,000000,7.96619,8.07803,7.94625,8.00441,7322426.2034029,0
+XOM.US,D,19910227,000000,8.03884,8.33818,8.03884,8.3018,13664004.453064,0
+XOM.US,D,19910228,000000,8.3018,8.32164,8.18811,8.20941,8578070.2669385,0
+XOM.US,D,19910301,000000,8.1711,8.3018,8.11324,8.3018,7348940.1652988,0
+XOM.US,D,19910304,000000,8.33818,8.33818,8.13366,8.13366,5742856.2807845,0
+XOM.US,D,19910305,000000,8.15329,8.26445,8.11324,8.1711,6293079.8586264,0
+XOM.US,D,19910306,000000,8.22721,8.24617,8.13366,8.1711,7288803.8056495,0
+XOM.US,D,19910307,000000,8.15329,8.32164,8.15329,8.22721,5427326.2525677,0
+XOM.US,D,19910308,000000,8.24617,8.35821,8.15329,8.24617,7276520.0829886,0
+XOM.US,D,19910311,000000,8.28274,8.35821,8.18811,8.26445,4968905.6611171,0
+XOM.US,D,19910312,000000,8.3018,8.39361,8.28274,8.37727,7607564.6606368,0
+XOM.US,D,19910313,000000,8.41335,8.56905,8.39361,8.5319,8541864.8530019,0
+XOM.US,D,19910314,000000,8.56905,8.60707,8.41335,8.49027,9280243.4735291,0
+XOM.US,D,19910315,000000,8.55037,8.55037,8.45225,8.5141,21331055.606221,0
+XOM.US,D,19910318,000000,8.46994,8.49027,8.32164,8.39361,6894394.0981231,0
+XOM.US,D,19910319,000000,8.32164,8.46994,8.32164,8.39361,7187297.0279679,0
+XOM.US,D,19910320,000000,8.39361,8.56905,8.39361,8.5141,6898279.9333763,0
+XOM.US,D,19910321,000000,8.5885,8.64441,8.5319,8.5319,6612492.6372843,0
+XOM.US,D,19910322,000000,8.5141,8.62458,8.49027,8.62458,5170631.8214716,0
+XOM.US,D,19910325,000000,8.60707,8.82988,8.60707,8.81247,5824321.0328188,0
+XOM.US,D,19910326,000000,8.79311,8.91935,8.79311,8.86323,6959055.8774468,0
+XOM.US,D,19910327,000000,8.84933,8.84933,8.68147,8.7014,6306663.3155451,0
+XOM.US,D,19910328,000000,8.71871,8.79311,8.71871,8.71871,5207487.1025371,0
+XOM.US,D,19910401,000000,8.7014,8.73865,8.56905,8.56905,6930606.7099551,0
+XOM.US,D,19910402,000000,8.60707,8.79311,8.5885,8.77376,5793926.3770235,0
+XOM.US,D,19910403,000000,8.77376,8.79311,8.62458,8.62458,5442198.1327655,0
+XOM.US,D,19910404,000000,8.62458,8.71871,8.56905,8.56905,5813332.9313327,0
+XOM.US,D,19910405,000000,8.62458,8.68147,8.45225,8.55037,8536694.7075525,0
+XOM.US,D,19910408,000000,8.55037,8.60707,8.46994,8.5885,5213951.8408903,0
+XOM.US,D,19910409,000000,8.5319,8.7014,8.49027,8.49027,8287109.7405848,0
+XOM.US,D,19910410,000000,8.55037,8.5885,8.41335,8.5141,6953886.7602683,0
+XOM.US,D,19910411,000000,8.55037,8.75636,8.5319,8.68147,4659198.7302909,0
+XOM.US,D,19910412,000000,8.75636,8.91935,8.68147,8.8997,6944182.9689783,0
+XOM.US,D,19910415,000000,8.91935,9.03147,8.86323,8.86323,7499588.0032483,0
+XOM.US,D,19910416,000000,8.82988,8.95484,8.75636,8.95484,6880169.0002419,0
+XOM.US,D,19910417,000000,8.95484,9.01192,8.8997,8.95484,10575328.919125,0
+XOM.US,D,19910418,000000,8.8997,8.97351,8.87967,8.91935,5947166.4855929,0
+XOM.US,D,19910419,000000,8.87967,9.03147,8.87967,8.95484,12514404.926133,0
+XOM.US,D,19910422,000000,8.8997,8.99229,8.8997,8.95484,8119650.7037588,0
+XOM.US,D,19910423,000000,9.04771,9.08379,9.01192,9.0695,5027742.2865086,0
+XOM.US,D,19910424,000000,9.0695,9.14429,8.99229,9.0695,6942888.3760743,0
+XOM.US,D,19910425,000000,8.93607,8.93607,8.75636,8.81247,8926573.8540507,0
+XOM.US,D,19910426,000000,8.77376,8.91935,8.75636,8.86323,7562303.2659976,0
+XOM.US,D,19910429,000000,8.84933,8.97351,8.79311,8.81247,6867243.6366184,0
+XOM.US,D,19910430,000000,8.81247,8.95484,8.66172,8.86323,9244691.0115338,0
+XOM.US,D,19910501,000000,8.8997,9.04771,8.84933,8.99229,7500233.7572939,0
+XOM.US,D,19910502,000000,9.04771,9.04771,8.81247,8.87967,6309898.2553987,0
+XOM.US,D,19910503,000000,8.79311,8.86323,8.66172,8.82988,7187937.64066,0
+XOM.US,D,19910506,000000,8.82988,8.86323,8.75636,8.77376,10066483.985482,0
+XOM.US,D,19910507,000000,8.68147,8.71871,8.55037,8.5885,7868780.3983241,0
+XOM.US,D,19910508,000000,8.55037,8.7014,8.5319,8.68147,8631733.6620684,0
+XOM.US,D,19910509,000000,8.7014,8.8997,8.68147,8.87967,8657596.7285647,0
+XOM.US,D,19910510,000000,8.87967,8.87967,8.62458,8.62458,6770904.9478447,0
+XOM.US,D,19910513,000000,8.66172,8.66172,8.5141,8.56905,6666157.0606849,0
+XOM.US,D,19910514,000000,8.55037,8.56905,8.35821,8.37727,8805016.8245558,0
+XOM.US,D,19910515,000000,8.37727,8.41335,8.32164,8.39361,10665850.680134,0
+XOM.US,D,19910516,000000,8.43289,8.5885,8.35821,8.5885,6670037.7545843,0
+XOM.US,D,19910517,000000,8.56905,8.71871,8.5319,8.64441,14483859.136604,0
+XOM.US,D,19910520,000000,8.71871,8.75636,8.64441,8.68147,4663075.3111072,0
+XOM.US,D,19910521,000000,8.7014,8.82988,8.68147,8.79311,7751748.7885037,0
+XOM.US,D,19910522,000000,8.79311,8.81247,8.7014,8.79311,8481729.5216234,0
+XOM.US,D,19910523,000000,8.79311,8.81247,8.68147,8.75636,8264485.7270253,0
+XOM.US,D,19910524,000000,8.73865,8.79311,8.71871,8.73865,3282646.4761184,0
+XOM.US,D,19910528,000000,8.71871,8.73865,8.66172,8.73865,5362664.4732439,0
+XOM.US,D,19910529,000000,8.7014,8.75636,8.66172,8.75636,5634226.6714547,0
+XOM.US,D,19910530,000000,8.7014,8.73865,8.68147,8.71871,9138647.5031995,0
+XOM.US,D,19910531,000000,8.7014,8.73865,8.60707,8.68147,8848334.7874331,0
+XOM.US,D,19910603,000000,8.68147,8.77376,8.41335,8.77376,5519786.3039835,0
+XOM.US,D,19910604,000000,8.71871,8.77376,8.68147,8.71871,4053361.1276615,0
+XOM.US,D,19910605,000000,8.71871,8.73865,8.62458,8.62458,4880326.3036007,0
+XOM.US,D,19910606,000000,8.62458,8.7014,8.62458,8.68147,5555344.9356035,0
+XOM.US,D,19910607,000000,8.62458,8.68147,8.56905,8.56905,5583153.4904033,0
+XOM.US,D,19910610,000000,8.5885,8.68147,8.56905,8.64441,6195451.7183029,0
+XOM.US,D,19910611,000000,8.66172,8.73865,8.62458,8.71871,6362914.868212,0
+XOM.US,D,19910612,000000,8.7014,8.7014,8.5885,8.5885,6204500.5011101,0
+XOM.US,D,19910613,000000,8.60707,8.66172,8.5885,8.62458,6357092.7990921,0
+XOM.US,D,19910614,000000,8.62458,8.7014,8.62458,8.68147,6318301.2841601,0
+XOM.US,D,19910617,000000,8.66172,8.68147,8.56905,8.56905,4452294.1983209,0
+XOM.US,D,19910618,000000,8.55037,8.60707,8.46994,8.49027,5447368.2782149,0
+XOM.US,D,19910619,000000,8.43289,8.49027,8.37727,8.49027,5757720.9630869,0
+XOM.US,D,19910620,000000,8.45225,8.66172,8.45225,8.66172,6844610.3686218,0
+XOM.US,D,19910621,000000,8.64441,8.73865,8.64441,8.71871,15995543.651023,0
+XOM.US,D,19910624,000000,8.68147,8.75636,8.64441,8.66172,5288314.3266918,0
+XOM.US,D,19910625,000000,8.7014,8.75636,8.66172,8.71871,4709630.2703795,0
+XOM.US,D,19910626,000000,8.71871,8.86323,8.71871,8.82988,6210968.3242757,0
+XOM.US,D,19910627,000000,8.86323,8.8997,8.75636,8.79311,7490535.1073579,0
+XOM.US,D,19910628,000000,8.73865,8.77376,8.64441,8.66172,6707535.7048833,0
+XOM.US,D,19910701,000000,8.7014,8.91935,8.7014,8.91935,6893750.4006189,0
+XOM.US,D,19910702,000000,8.8997,8.8997,8.73865,8.75636,7923737.3580871,0
+XOM.US,D,19910703,000000,8.71871,8.71871,8.49027,8.55037,5604487.0241421,0
+XOM.US,D,19910705,000000,8.49027,8.66172,8.49027,8.56905,3236740.3557042,0
+XOM.US,D,19910708,000000,8.5319,8.71871,8.46994,8.71871,6777363.5165733,0
+XOM.US,D,19910709,000000,8.71871,8.71871,8.55037,8.5885,4150983.0983606,0
+XOM.US,D,19910710,000000,8.60707,8.7014,8.5319,8.55037,7361221.8314181,0
+XOM.US,D,19910711,000000,8.60707,8.64441,8.56905,8.62458,5005115.1881367,0
+XOM.US,D,19910712,000000,8.68147,8.81247,8.60707,8.75636,6190922.1855454,0
+XOM.US,D,19910715,000000,8.75636,8.84933,8.73865,8.81247,4524061.3286897,0
+XOM.US,D,19910716,000000,8.81247,8.81247,8.73865,8.79311,5841130.175154,0
+XOM.US,D,19910717,000000,8.82988,8.93607,8.82988,8.91935,7023065.7331001,0
+XOM.US,D,19910718,000000,8.91935,8.95484,8.87967,8.91935,9857634.9934792,0
+XOM.US,D,19910719,000000,8.91935,8.91935,8.82988,8.87967,11119738.654014,0
+XOM.US,D,19910722,000000,8.87967,8.91935,8.82988,8.86323,4308110.0704539,0
+XOM.US,D,19910723,000000,8.86323,8.8997,8.7014,8.71871,4866100.1774486,0
+XOM.US,D,19910724,000000,8.73865,8.79311,8.7014,8.77376,5139599.6377968,0
+XOM.US,D,19910725,000000,8.79311,8.82988,8.75636,8.81247,4052715.3736157,0
+XOM.US,D,19910726,000000,8.79311,8.79311,8.73865,8.75636,3969952.9438652,0
+XOM.US,D,19910729,000000,8.75636,8.82988,8.75636,8.82988,5557286.310824,0
+XOM.US,D,19910730,000000,8.86323,8.87967,8.82988,8.86323,4432250.116132,0
+XOM.US,D,19910731,000000,8.84933,8.84933,8.79311,8.84933,3653130.379286,0
+XOM.US,D,19910801,000000,8.86323,8.86323,8.79311,8.84933,5751254.168192,0
+XOM.US,D,19910802,000000,8.86323,8.87967,8.73865,8.75636,4772349.646212,0
+XOM.US,D,19910805,000000,8.75636,8.79311,8.7014,8.7014,4813728.2904102,0
+XOM.US,D,19910806,000000,8.7014,8.91935,8.7014,8.8997,10438256.311929,0
+XOM.US,D,19910807,000000,8.79311,8.81247,8.73865,8.77376,5203607.4369085,0
+XOM.US,D,19910808,000000,8.73865,8.77376,8.64441,8.66172,5036150.456624,0
+XOM.US,D,19910809,000000,8.66172,8.68147,8.56905,8.56905,4519535.9090153,0
+XOM.US,D,19910812,000000,8.55037,8.60707,8.5319,8.5885,3741711.7933441,0
+XOM.US,D,19910813,000000,8.60707,8.68147,8.56905,8.62458,7670924.6491613,0
+XOM.US,D,19910814,000000,8.66172,8.66172,8.49027,8.5319,7001081.3039616,0
+XOM.US,D,19910815,000000,8.5141,8.62458,8.5141,8.56905,6499988.5036798,0
+XOM.US,D,19910816,000000,8.60707,8.66172,8.5319,8.56905,14054536.551504,0
+XOM.US,D,19910819,000000,8.45225,8.64441,8.43289,8.5885,6996555.8842872,0
+XOM.US,D,19910820,000000,8.60707,8.62458,8.49027,8.56905,7609506.0358573,0
+XOM.US,D,19910821,000000,8.56905,8.7014,8.49027,8.68147,6854305.9337456,0
+XOM.US,D,19910822,000000,8.7014,8.73865,8.64441,8.71871,4723858.453073,0
+XOM.US,D,19910823,000000,8.68147,8.81247,8.68147,8.79311,6276271.7445621,0
+XOM.US,D,19910826,000000,8.79311,8.82988,8.71871,8.71871,3643433.7858915,0
+XOM.US,D,19910827,000000,8.71871,8.73865,8.64441,8.73865,3962191.5560664,0
+XOM.US,D,19910828,000000,8.71871,8.86323,8.71871,8.86323,5393055.0159561,0
+XOM.US,D,19910829,000000,8.84933,8.84933,8.73865,8.77376,6200622.892023,0
+XOM.US,D,19910830,000000,8.77376,8.77376,8.66172,8.68147,3974474.2504565,0
+XOM.US,D,19910903,000000,8.68147,8.7014,8.64441,8.64441,6724347.9320307,0
+XOM.US,D,19910904,000000,8.64441,8.66172,8.56905,8.62458,4284828.9918701,0
+XOM.US,D,19910905,000000,8.62458,8.77376,8.62458,8.75636,7813179.7410569,0
+XOM.US,D,19910906,000000,8.77376,8.82988,8.7014,8.79311,5762249.4675736,0
+XOM.US,D,19910909,000000,8.79311,8.81247,8.75636,8.77376,3997105.4619114,0
+XOM.US,D,19910910,000000,8.79311,8.79311,8.71871,8.73865,5071707.0317025,0
+XOM.US,D,19910911,000000,8.79311,8.81247,8.71871,8.77376,5934239.0654278,0
+XOM.US,D,19910912,000000,8.79311,8.81247,8.73865,8.77376,4917831.451795,0
+XOM.US,D,19910913,000000,8.79311,8.79311,8.66172,8.7014,5127960.640911,0
+XOM.US,D,19910916,000000,8.7014,8.87967,8.68147,8.87967,6975219.2657362,0
+XOM.US,D,19910917,000000,8.86323,8.91935,8.82988,8.84933,4956621.9384563,0
+XOM.US,D,19910918,000000,8.81247,8.82988,8.79311,8.82988,4246679.1179006,0
+XOM.US,D,19910919,000000,8.81247,8.8997,8.81247,8.84933,4813728.2904102,0
+XOM.US,D,19910920,000000,8.87967,8.87967,8.79311,8.79311,12760098.916494,0
+XOM.US,D,19910923,000000,8.75636,8.82988,8.71871,8.73865,4372123.0109196,0
+XOM.US,D,19910924,000000,8.77376,8.87967,8.75636,8.86323,4490442.0157486,0
+XOM.US,D,19910925,000000,8.8997,8.91935,8.81247,8.84933,5333569.5517063,0
+XOM.US,D,19910926,000000,8.81247,8.84933,8.75636,8.75636,3524463.8856628,0
+XOM.US,D,19910927,000000,8.77376,8.84933,8.71871,8.75636,4994771.8124257,0
+XOM.US,D,19910930,000000,8.81247,8.91935,8.75636,8.86323,6716585.5159613,0
+XOM.US,D,19911001,000000,8.8997,8.99229,8.8997,8.97351,7440104.5955401,0
+XOM.US,D,19911002,000000,8.99229,9.0695,8.93607,8.97351,8585827.5416541,0
+XOM.US,D,19911003,000000,8.95484,8.99229,8.86323,8.86323,8003265.8762548,0
+XOM.US,D,19911004,000000,8.86323,8.91935,8.81247,8.81247,5641339.2203953,0
+XOM.US,D,19911007,000000,8.81247,8.87967,8.79311,8.82988,4936576.8279968,0
+XOM.US,D,19911008,000000,8.82988,8.97351,8.81247,8.95484,6385545.0513963,0
+XOM.US,D,19911009,000000,8.97351,9.03147,8.73865,8.84933,7096772.182148,0
+XOM.US,D,19911010,000000,8.87967,8.99229,8.84933,8.97351,4917180.5563953,0
+XOM.US,D,19911011,000000,8.97351,8.97351,8.87967,8.95484,4304227.3200131,0
+XOM.US,D,19911014,000000,8.93607,9.0695,8.93607,9.0695,5713107.3790349,0
+XOM.US,D,19911015,000000,9.0695,9.12357,9.01192,9.0695,7495711.4224319,0
+XOM.US,D,19911016,000000,9.04771,9.04771,8.99229,9.01192,5439613.0600407,0
+XOM.US,D,19911017,000000,9.01192,9.08379,8.99229,9.08379,5954924.7885793,0
+XOM.US,D,19911018,000000,9.10558,9.15965,9.08379,9.15965,12347586.501999,0
+XOM.US,D,19911021,000000,9.15965,9.17988,9.10558,9.12357,4012626.1809674,0
+XOM.US,D,19911022,000000,9.14429,9.21829,9.04771,9.10558,6479298.6674452,0
+XOM.US,D,19911023,000000,9.14429,9.14429,9.04771,9.0695,4083748.5855613,0
+XOM.US,D,19911024,000000,9.03147,9.08379,8.95484,9.01192,6020227.180595,0
+XOM.US,D,19911025,000000,9.01192,9.03147,8.93607,9.03147,6511629.557107,0
+XOM.US,D,19911028,000000,9.04771,9.19719,9.03147,9.19719,5854063.7649436,0
+XOM.US,D,19911029,000000,9.19719,9.21829,9.0695,9.17988,6299550.7666045,0
+XOM.US,D,19911030,000000,9.19719,9.21829,9.01192,9.10558,6247176.8230247,0
+XOM.US,D,19911031,000000,9.0695,9.12357,9.0695,9.08379,3394499.7143234,0
+XOM.US,D,19911101,000000,9.10558,9.10558,8.95484,9.01192,7351520.0966697,0
+XOM.US,D,19911104,000000,8.99229,9.19719,8.97351,9.17988,6874356.185559,0
+XOM.US,D,19911105,000000,9.0695,9.12357,9.01192,9.04771,4290007.3634857,0
+XOM.US,D,19911106,000000,9.03147,9.12357,9.03147,9.10558,4717395.7712613,0
+XOM.US,D,19911107,000000,9.08379,9.12357,8.99229,9.03147,4928815.4401981,0
+XOM.US,D,19911108,000000,9.0695,9.08379,8.95484,8.95484,3757228.3993169,0
+XOM.US,D,19911111,000000,9.01192,9.01192,8.95484,8.97351,3476617.418299,0
+XOM.US,D,19911112,000000,9.03147,9.0695,8.97351,8.97351,6408826.1299801,0
+XOM.US,D,19911113,000000,8.91935,8.99229,8.91935,8.97351,4174917.1288856,0
+XOM.US,D,19911114,000000,9.01192,9.01192,8.8997,8.8997,4676651.5701303,0
+XOM.US,D,19911115,000000,8.8997,8.93607,8.5319,8.5319,12090894.127445,0
+XOM.US,D,19911118,000000,8.60707,8.7014,8.5141,8.68147,10708521.860694,0
+XOM.US,D,19911119,000000,8.64441,8.84933,8.5885,8.79311,11209617.745788,0
+XOM.US,D,19911120,000000,8.81247,8.84933,8.7014,8.7014,6229071.031244,0
+XOM.US,D,19911121,000000,8.66172,8.79311,8.64441,8.75636,5514611.0171802,0
+XOM.US,D,19911122,000000,8.73865,8.73865,8.60707,8.60707,8223750.7803312,0
+XOM.US,D,19911125,000000,8.62458,8.68147,8.56905,8.66172,6067432.0069962,0
+XOM.US,D,19911126,000000,8.68147,8.79311,8.66172,8.68147,10334804.045944,0
+XOM.US,D,19911127,000000,8.68147,8.73865,8.64441,8.7014,4156169.6961423,0
+XOM.US,D,19911129,000000,8.71871,8.77376,8.64441,8.73865,1886052.1962989,0
+XOM.US,D,19911202,000000,8.64441,8.86323,8.64441,8.84933,5680781.6307269,0
+XOM.US,D,19911203,000000,8.84933,8.86323,8.71871,8.71871,4141295.7594029,0
+XOM.US,D,19911204,000000,8.71871,8.73865,8.60707,8.62458,5155763.0260862,0
+XOM.US,D,19911205,000000,8.64441,8.64441,8.49027,8.5141,7275226.5183555,0
+XOM.US,D,19911206,000000,8.45225,8.66172,8.45225,8.5141,8459747.1490265,0
+XOM.US,D,19911209,000000,8.5319,8.56905,8.32164,8.35821,5865703.7901001,0
+XOM.US,D,19911210,000000,8.33818,8.43289,8.33818,8.39361,7703905.405952,0
+XOM.US,D,19911211,000000,8.43289,8.5319,8.37727,8.45225,8223750.7803312,0
+XOM.US,D,19911212,000000,8.5319,8.64441,8.5141,8.5885,6538138.3776491,0
+XOM.US,D,19911213,000000,8.62458,8.68147,8.60707,8.64441,5303831.9609354,0
+XOM.US,D,19911216,000000,8.64441,8.7014,8.62458,8.62458,3829644.3685438,0
+XOM.US,D,19911217,000000,8.7014,8.71871,8.64441,8.64441,5120201.3096538,0
+XOM.US,D,19911218,000000,8.66172,8.68147,8.60707,8.68147,6920907.0317482,0
+XOM.US,D,19911219,000000,8.66172,8.75636,8.64441,8.75636,6827801.2262866,0
+XOM.US,D,19911220,000000,8.93607,8.93607,8.79311,8.81247,23210637.922812,0
+XOM.US,D,19911223,000000,8.77376,8.79311,8.68147,8.71871,6000835.0220766,0
+XOM.US,D,19911224,000000,8.73865,8.75636,8.5319,8.56905,4667602.787323,0
+XOM.US,D,19911226,000000,8.5885,8.64441,8.5319,8.55037,5215250.5468774,0
+XOM.US,D,19911227,000000,8.56905,8.75636,8.56905,8.68147,5420860.4859436,0
+XOM.US,D,19911230,000000,8.71871,8.77376,8.62458,8.71871,11938953.753133,0
+XOM.US,D,19911231,000000,8.79311,9.08379,8.79311,9.0695,13155152.321524,0
+XOM.US,D,19920102,000000,8.97351,9.03147,8.86323,8.93607,10391054.570339,0
+XOM.US,D,19920103,000000,8.91935,9.03147,8.8997,8.95484,9119898.0139146,0
+XOM.US,D,19920106,000000,8.95484,8.99229,8.86323,8.87967,6343514.4835275,0
+XOM.US,D,19920107,000000,8.84933,8.91935,8.68147,8.82988,9264079.056969,0
+XOM.US,D,19920108,000000,8.79311,8.84933,8.71871,8.71871,8792734.1301658,0
+XOM.US,D,19920109,000000,8.73865,8.77376,8.60707,8.66172,9447063.9542049,0
+XOM.US,D,19920110,000000,8.66172,8.81247,8.64441,8.75636,8668587.9148631,0
+XOM.US,D,19920113,000000,8.73865,8.86323,8.73865,8.82988,7678051.5938927,0
+XOM.US,D,19920114,000000,8.84933,8.99229,8.81247,8.97351,7548078.1681164,0
+XOM.US,D,19920115,000000,8.97351,8.97351,8.81247,8.86323,7811880.0067992,0
+XOM.US,D,19920116,000000,8.82988,8.84933,8.73865,8.81247,6043504.1460958,0
+XOM.US,D,19920117,000000,8.84933,8.91935,8.81247,8.91935,15017284.883089,0
+XOM.US,D,19920120,000000,8.91935,8.97351,8.8997,8.93607,5888329.8602014,0
+XOM.US,D,19920121,000000,8.95484,9.10558,8.93607,9.0695,7607564.6606368,0
+XOM.US,D,19920122,000000,9.04771,9.0695,8.77376,8.86323,10030919.184237,0
+XOM.US,D,19920123,000000,8.81247,8.84933,8.75636,8.79311,618771.19241904,0
+XOM.US,D,19920124,000000,8.79311,9.01192,8.77376,8.97351,6637710.9780055,0
+XOM.US,D,19920127,000000,8.97351,9.01192,8.95484,9.01192,5762896.2498901,0
+XOM.US,D,19920128,000000,9.03147,9.12357,8.99229,8.99229,7094189.1659648,0
+XOM.US,D,19920129,000000,8.93607,8.99229,8.79311,8.84933,8139049.0319017,0
+XOM.US,D,19920130,000000,8.86323,8.86323,8.75636,8.79311,6467657.6140179,0
+XOM.US,D,19920131,000000,8.82988,8.82988,8.68147,8.68147,7442688.639994,0
+XOM.US,D,19920203,000000,8.68147,8.82988,8.68147,8.81247,6674564.2025294,0
+XOM.US,D,19920204,000000,8.79311,8.87967,8.77376,8.86323,10109152.081231,0
+XOM.US,D,19920205,000000,8.68147,8.71871,8.60707,8.64441,7926975.382753,0
+XOM.US,D,19920206,000000,8.64441,8.73865,8.60707,8.73865,7617262.2823022,0
+XOM.US,D,19920207,000000,8.73865,8.81247,8.55037,8.71871,9979836.7487492,0
+XOM.US,D,19920210,000000,8.79311,8.81247,8.66172,8.7014,6528436.6429007,0
+XOM.US,D,19920211,000000,8.71871,8.71871,8.64441,8.66172,6509040.3712992,0
+XOM.US,D,19920212,000000,8.68147,8.77376,8.66172,8.75636,6074542.4993953,0
+XOM.US,D,19920213,000000,8.75636,8.81247,8.62458,8.68147,9020974.2524163,0
+XOM.US,D,19920214,000000,8.64441,8.71871,8.62458,8.68147,5116966.3698002,0
+XOM.US,D,19920218,000000,8.62458,8.62458,8.41335,8.5141,7096772.182148,0
+XOM.US,D,19920219,000000,8.46994,8.60707,8.46994,8.5319,6144376.48071,0
+XOM.US,D,19920220,000000,8.56905,8.68147,8.5141,8.64441,8860623.6514478,0
+XOM.US,D,19920221,000000,8.60707,8.66172,8.56905,8.62458,10867579.9253,0
+XOM.US,D,19920224,000000,8.64441,8.66172,8.55037,8.5885,4219529.6846667,0
+XOM.US,D,19920225,000000,8.5885,8.60707,8.49027,8.5319,5176454.9188622,0
+XOM.US,D,19920226,000000,8.5141,8.62458,8.5141,8.5885,4617169.1906929,0
+XOM.US,D,19920227,000000,8.55037,8.55037,8.49027,8.5319,3453984.1503023,0
+XOM.US,D,19920228,000000,8.55037,8.5885,8.46994,8.5141,5065885.9908535,0
+XOM.US,D,19920302,000000,8.49027,8.5141,8.32164,8.33818,6449547.7091542,0
+XOM.US,D,19920303,000000,8.32164,8.33818,8.20941,8.28274,10247517.22479,0
+XOM.US,D,19920304,000000,8.26445,8.33818,8.18811,8.18811,7552604.6160616,0
+XOM.US,D,19920305,000000,8.1711,8.32164,8.1711,8.28274,7192465.1168758,0
+XOM.US,D,19920306,000000,8.28274,8.41335,8.20941,8.28274,12098006.676385,0
+XOM.US,D,19920309,000000,8.26445,8.28274,8.18811,8.26445,4339144.3106704,0
+XOM.US,D,19920310,000000,8.26445,8.35821,8.24617,8.24617,5479053.4138309,0
+XOM.US,D,19920311,000000,8.24617,8.28274,8.1711,8.24617,6361622.3318496,0
+XOM.US,D,19920312,000000,8.24617,8.43289,8.24617,8.41335,5938764.4851023,0
+XOM.US,D,19920313,000000,8.5141,8.55037,8.41335,8.5141,5559225.6295029,0
+XOM.US,D,19920316,000000,8.46994,8.49027,8.41335,8.46994,3967370.9559529,0
+XOM.US,D,19920317,000000,8.49027,8.5141,8.41335,8.46994,4374058.2165154,0
+XOM.US,D,19920318,000000,8.41335,8.41335,8.28274,8.3018,5686598.558493,0
+XOM.US,D,19920319,000000,8.3018,8.3018,8.22721,8.24617,4981189.3837779,0
+XOM.US,D,19920320,000000,8.22721,8.22721,8.00441,8.15329,18542392.466256,0
+XOM.US,D,19920323,000000,8.1711,8.26445,8.13366,8.22721,5142188.8236045,0
+XOM.US,D,19920324,000000,8.18811,8.26445,8.18811,8.20941,4864159.8304989,0
+XOM.US,D,19920325,000000,8.13366,8.20941,8.09719,8.18811,6620896.6943165,0
+XOM.US,D,19920326,000000,8.22721,8.3018,8.18811,8.3018,5192617.2788808,0
+XOM.US,D,19920327,000000,8.28274,8.32164,8.20941,8.20941,3981587.8276678,0
+XOM.US,D,19920330,000000,8.20941,8.22721,8.13366,8.18811,4193666.6181705,0
+XOM.US,D,19920331,000000,8.20941,8.26445,8.13366,8.15329,5315469.9295504,0
+XOM.US,D,19920401,000000,8.11324,8.22721,8.09719,8.20941,5354265.5575655,0
+XOM.US,D,19920402,000000,8.20941,8.22721,8.07803,8.15329,5973678.3909472,0
+XOM.US,D,19920403,000000,8.13366,8.33818,8.11324,8.32164,7299147.1813606,0
+XOM.US,D,19920406,000000,8.39361,8.64441,8.39361,8.60707,11110045.145431,0
+XOM.US,D,19920407,000000,8.62458,8.66172,8.43289,8.43289,7043106.7304766,0
+XOM.US,D,19920408,000000,8.45225,8.62458,8.43289,8.5319,8468148.1212464,0
+XOM.US,D,19920409,000000,8.55037,8.5885,8.45225,8.5319,8504360.7330784,0
+XOM.US,D,19920410,000000,8.5885,8.62458,8.55037,8.5885,4418022.9617092,0
+XOM.US,D,19920413,000000,8.60707,8.60707,8.43289,8.43289,4224053.0477996,0
+XOM.US,D,19920414,000000,8.46994,8.68147,8.45225,8.5885,7515103.5809502,0
+XOM.US,D,19920415,000000,8.66172,8.79311,8.56905,8.79311,8762339.4743706,0
+XOM.US,D,19920416,000000,8.73865,8.77376,8.64441,8.75636,14426955.660267,0
+XOM.US,D,19920420,000000,8.73865,8.82988,8.62458,8.73865,7421998.8037594,0
+XOM.US,D,19920421,000000,8.73865,8.84933,8.73865,8.81247,4881617.8116922,0
+XOM.US,D,19920422,000000,8.75636,8.77376,8.64441,8.64441,5727331.4486455,0
+XOM.US,D,19920423,000000,8.64441,8.84933,8.60707,8.82988,7449157.4914303,0
+XOM.US,D,19920424,000000,8.81247,8.8997,8.75636,8.77376,7563599.9154431,0
+XOM.US,D,19920427,000000,8.73865,8.84933,8.71871,8.75636,8687339.4606895,0
+XOM.US,D,19920428,000000,8.75636,8.87967,8.7014,8.82988,5254688.844126,0
+XOM.US,D,19920429,000000,8.84933,8.84933,8.75636,8.82988,5653626.0278684,0
+XOM.US,D,19920430,000000,8.87967,8.95484,8.84933,8.93607,9791681.7060638,0
+XOM.US,D,19920501,000000,8.95484,8.97351,8.81247,8.82988,6299550.7666045,0
+XOM.US,D,19920504,000000,8.86323,8.95484,8.84933,8.93607,5365253.6590516,0
+XOM.US,D,19920505,000000,8.91935,8.93607,8.87967,8.91935,6201919.5414685,0
+XOM.US,D,19920506,000000,8.93607,8.97351,8.82988,8.84933,8378927.1227671,0
+XOM.US,D,19920507,000000,8.7014,8.79311,8.7014,8.73865,6154715.743338,0
+XOM.US,D,19920508,000000,8.77376,8.77376,8.73865,8.77376,3884602.3565777,0
+XOM.US,D,19920511,000000,8.79311,8.87967,8.79311,8.86323,3904645.4104957,0
+XOM.US,D,19920512,000000,8.86323,8.8997,8.75636,8.77376,5980796.0812417,0
+XOM.US,D,19920513,000000,8.77376,8.87967,8.75636,8.86323,7623086.4079636,0
+XOM.US,D,19920514,000000,8.86323,8.93607,8.81247,8.93607,6426273.8284657,0
+XOM.US,D,19920515,000000,8.8997,8.93607,8.81247,8.82988,13819182.852041,0
+XOM.US,D,19920518,000000,8.8997,8.91935,8.86323,8.8997,5038736.5576195,0
+XOM.US,D,19920519,000000,8.93607,8.97351,8.87967,8.93607,9274425.5174926,0
+XOM.US,D,19920520,000000,8.91935,8.93607,8.82988,8.82988,5404699.1541958,0
+XOM.US,D,19920521,000000,8.82988,8.8997,8.77376,8.87967,6692664.8529561,0
+XOM.US,D,19920522,000000,8.87967,9.01192,8.87967,9.01192,7503465.6123352,0
+XOM.US,D,19920526,000000,9.14429,9.57141,9.12357,9.5325,23936092.207988,0
+XOM.US,D,19920527,000000,9.46054,9.46054,9.15965,9.19719,15127193.661261,0
+XOM.US,D,19920528,000000,9.25437,9.25437,9.17988,9.2356,10967153.553927,0
+XOM.US,D,19920529,000000,9.2356,9.2356,9.01192,9.03147,9545987.7157032,0
+XOM.US,D,19920601,000000,9.04771,9.15965,9.04771,9.14429,7198284.1011834,0
+XOM.US,D,19920602,000000,9.15965,9.19719,9.10558,9.14429,5585089.7242699,0
+XOM.US,D,19920603,000000,9.15965,9.38663,9.14429,9.36524,10130488.699781,0
+XOM.US,D,19920604,000000,9.38663,9.42262,9.32926,9.38663,7255184.4927083,0
+XOM.US,D,19920605,000000,9.40316,9.40316,9.2923,9.34578,5599962.6327385,0
+XOM.US,D,19920608,000000,9.32926,9.36524,9.27188,9.30981,3987405.7837046,0
+XOM.US,D,19920609,000000,9.32926,9.46054,9.21829,9.46054,5811389.4995707,0
+XOM.US,D,19920610,000000,9.44012,9.47902,9.34578,9.36524,8004557.3843465,0
+XOM.US,D,19920611,000000,9.38663,9.44012,9.32926,9.42262,5517846.9853045,0
+XOM.US,D,19920612,000000,9.44012,9.44012,9.21829,9.21829,4750365.2170736,0
+XOM.US,D,19920615,000000,9.2356,9.30981,9.19719,9.25437,5744146.7606053,0
+XOM.US,D,19920616,000000,9.27188,9.27188,9.2356,9.25437,4468458.614881,0
+XOM.US,D,19920617,000000,9.21829,9.2923,9.17988,9.25437,6381018.6034511,0
+XOM.US,D,19920618,000000,9.25437,9.27188,9.14429,9.14429,6709472.9670207,0
+XOM.US,D,19920619,000000,9.15965,9.30981,9.14429,9.2923,17659816.350342,0
+XOM.US,D,19920622,000000,9.30981,9.30981,9.10558,9.2356,5714404.0284805,0
+XOM.US,D,19920623,000000,9.21829,9.21829,9.10558,9.14429,4866751.0728483,0
+XOM.US,D,19920624,000000,9.12357,9.2356,9.12357,9.15965,3722962.3040592,0
+XOM.US,D,19920625,000000,9.19719,9.19719,9.08379,9.14429,3951847.1520846,0
+XOM.US,D,19920626,000000,9.08379,9.17988,9.0695,9.15965,5088519.25885,0
+XOM.US,D,19920629,000000,9.15965,9.27188,9.14429,9.27188,4946923.2885202,0
+XOM.US,D,19920630,000000,9.27188,9.27188,9.14429,9.21829,954986.94378734,0
+XOM.US,D,19920701,000000,9.21829,9.25437,9.17988,9.19719,7379970.2924322,0
+XOM.US,D,19920702,000000,9.17988,9.2923,9.14429,9.21829,6143080.8595354,0
+XOM.US,D,19920706,000000,9.2356,9.32926,9.15965,9.25437,6582105.1793845,0
+XOM.US,D,19920707,000000,9.27188,9.30981,9.15965,9.19719,6798057.465891,0
+XOM.US,D,19920708,000000,9.12357,9.21829,9.10558,9.19719,7705849.8659848,0
+XOM.US,D,19920709,000000,9.17988,9.19719,9.14429,9.17988,3926629.8396342,0
+XOM.US,D,19920710,000000,9.21829,9.25437,9.15965,9.15965,3153330.1153664,0
+XOM.US,D,19920713,000000,9.17988,9.19719,9.08379,9.10558,4264791.079306,0
+XOM.US,D,19920714,000000,9.08379,9.27188,9.08379,9.2356,6995260.2631126,0
+XOM.US,D,19920715,000000,9.21829,9.25437,9.10558,9.14429,7003666.3766864,0
+XOM.US,D,19920716,000000,9.14429,9.30981,9.12357,9.30981,7517047.0127122,0
+XOM.US,D,19920717,000000,9.27188,9.32926,9.2356,9.25437,10340628.171605,0
+XOM.US,D,19920720,000000,9.19719,9.2923,9.19719,9.25437,4107674.3899203,0
+XOM.US,D,19920721,000000,9.25437,9.2923,9.19719,9.19719,3772745.0052897,0
+XOM.US,D,19920722,000000,9.17988,9.25437,9.14429,9.2356,5636819.9703456,0
+XOM.US,D,19920723,000000,9.2356,9.40316,9.19719,9.38663,4999942.9861459,0
+XOM.US,D,19920724,000000,9.34578,9.36524,9.25437,9.2923,3369287.5432268,0
+XOM.US,D,19920727,000000,9.25437,9.27188,9.2356,9.2356,2928970.6870154,0
+XOM.US,D,19920728,000000,9.25437,9.30981,9.21829,9.25437,6750213.0550686,0
+XOM.US,D,19920729,000000,9.25437,9.25437,9.19719,9.2356,7771794.9272339,0
+XOM.US,D,19920730,000000,9.25437,9.47902,9.25437,9.44012,8906528.7435912,0
+XOM.US,D,19920731,000000,9.42262,9.4975,9.38663,9.46054,5233353.2538457,0
+XOM.US,D,19920803,000000,9.44012,9.62879,9.42262,9.57141,6091352.6700013,0
+XOM.US,D,19920804,000000,9.60933,9.7027,9.59086,9.68519,7522223.3277863,0
+XOM.US,D,19920805,000000,9.62879,9.66477,9.51696,9.5325,7438812.0591777,0
+XOM.US,D,19920806,000000,9.4975,9.57141,9.46054,9.51696,8161028.3196863,0
+XOM.US,D,19920807,000000,9.40316,9.57141,9.40316,9.46054,9335848.2438796,0
+XOM.US,D,19920810,000000,9.44012,9.59086,9.44012,9.59086,5005115.1881367,0
+XOM.US,D,19920811,000000,9.60933,9.62879,9.5325,9.59086,5610300.8670957,0
+XOM.US,D,19920812,000000,9.59086,9.60933,9.42262,9.44012,5703410.7856404,0
+XOM.US,D,19920813,000000,9.44012,9.57141,9.42262,9.55488,11306603.216879,0
+XOM.US,D,19920814,000000,9.59086,9.60933,9.4975,9.5325,3470149.5951332,0
+XOM.US,D,19920817,000000,9.4975,9.60933,9.47902,9.47902,3788910.4501206,0
+XOM.US,D,19920818,000000,9.44012,9.59086,9.44012,9.59086,4314571.7239949,0
+XOM.US,D,19920819,000000,9.60933,9.7027,9.55488,9.66477,5541121.8942639,0
+XOM.US,D,19920820,000000,9.64338,9.74063,9.62879,9.74063,4800794.7006206,0
+XOM.US,D,19920821,000000,9.74063,9.75715,9.40316,9.42262,12690271.104804,0
+XOM.US,D,19920824,000000,9.36524,9.57141,9.34578,9.57141,6487704.781019,0
+XOM.US,D,19920825,000000,9.57141,9.57141,9.46054,9.4975,3892366.8291888,0
+XOM.US,D,19920826,000000,9.4975,9.55488,9.44012,9.5325,4624930.5784916,0
+XOM.US,D,19920827,000000,9.55488,9.57141,9.44012,9.47902,6486417.3860105,0
+XOM.US,D,19920828,000000,9.46054,9.57141,9.44012,9.55488,4841531.7038563,0
+XOM.US,D,19920831,000000,9.59086,9.62879,9.57141,9.57141,4353371.4650933,0
+XOM.US,D,19920901,000000,9.55488,9.60933,9.55488,9.59086,4491087.7697944,0
+XOM.US,D,19920902,000000,9.59086,9.62879,9.5325,9.57141,4699280.7250437,0
+XOM.US,D,19920903,000000,9.55488,9.55488,9.2356,9.27188,11145612.003218,0
+XOM.US,D,19920904,000000,9.27188,9.32926,9.27188,9.30981,6227782.6079647,0
+XOM.US,D,19920908,000000,9.2923,9.32926,9.27188,9.30981,5287022.8186002,0
+XOM.US,D,19920909,000000,9.34578,9.40316,9.30981,9.34578,6558827.1856129,0
+XOM.US,D,19920910,000000,9.36524,9.40316,9.2923,9.36524,8310387.7343565,0
+XOM.US,D,19920911,000000,9.36524,9.38663,9.32926,9.36524,5541767.6483095,0
+XOM.US,D,19920914,000000,9.46054,9.46054,9.32926,9.34578,5810739.6324418,0
+XOM.US,D,19920915,000000,9.34578,9.42262,9.27188,9.2923,6296318.9115632,0
+XOM.US,D,19920916,000000,9.25437,9.46054,9.25437,9.40316,6739865.5662744,0
+XOM.US,D,19920917,000000,9.46054,9.47902,9.34578,9.40316,5261801.3930667,0
+XOM.US,D,19920918,000000,9.42262,9.5325,9.40316,9.5325,12748459.919608,0
+XOM.US,D,19920921,000000,9.51696,9.57141,9.4975,9.55488,3694507.9952136,0
+XOM.US,D,19920922,000000,9.5325,9.55488,9.44012,9.47902,4139356.440724,0
+XOM.US,D,19920923,000000,9.47902,9.59086,9.47902,9.55488,5210724.0989322,0
+XOM.US,D,19920924,000000,9.57141,9.60933,9.4975,9.4975,4162633.4062248,0
+XOM.US,D,19920925,000000,9.4975,9.5325,9.42262,9.46054,3770156.8477527,0
+XOM.US,D,19920928,000000,9.42262,9.64338,9.42262,9.62879,5581856.8409579,0
+XOM.US,D,19920929,000000,9.60933,9.60933,9.4975,9.51696,3322085.8016378,0
+XOM.US,D,19920930,000000,9.51696,9.57141,9.4975,9.51696,4110255.3495618,0
+XOM.US,D,19921001,000000,9.55488,9.55488,9.44012,9.4975,4841531.7038563,0
+XOM.US,D,19921002,000000,9.47902,9.51696,9.42262,9.42262,3231567.1254425,0
+XOM.US,D,19921005,000000,9.42262,9.44012,9.27188,9.30981,8600700.4501227,0
+XOM.US,D,19921006,000000,9.34578,9.36524,9.21829,9.25437,6874999.8830632,0
+XOM.US,D,19921007,000000,9.2923,9.32926,9.15965,9.21829,4907478.821647,0
+XOM.US,D,19921008,000000,9.2356,9.38663,9.21829,9.36524,6379080.3130429,0
+XOM.US,D,19921009,000000,9.30981,9.30981,9.14429,9.17988,6463129.1095311,0
+XOM.US,D,19921012,000000,9.19719,9.2356,9.12357,9.15965,4367592.4498913,0
+XOM.US,D,19921013,000000,9.15965,9.19719,9.0695,9.19719,5629056.5260053,0
+XOM.US,D,19921014,000000,9.19719,9.32926,9.15965,9.25437,5469356.8204363,0
+XOM.US,D,19921015,000000,9.2356,9.40316,9.2356,9.34578,6068075.7045004,0
+XOM.US,D,19921016,000000,9.40316,9.42262,9.2923,9.40316,8246377.8787031,0
+XOM.US,D,19921019,000000,9.38663,9.4975,9.38663,9.42262,4772998.4850701,0
+XOM.US,D,19921020,000000,9.44012,9.44012,9.27188,9.32926,4802088.2652537,0
+XOM.US,D,19921021,000000,9.32926,9.34578,9.2356,9.32926,3397090.9566728,0
+XOM.US,D,19921022,000000,9.30981,9.36524,9.21829,9.2356,3508948.3079608,0
+XOM.US,D,19921023,000000,9.2356,9.2923,9.21829,9.2356,3347302.0858175,0
+XOM.US,D,19921026,000000,9.25437,9.25437,9.15965,9.21829,3481140.7814317,0
+XOM.US,D,19921027,000000,9.2356,9.34578,9.21829,9.34578,3608526.0496711,0
+XOM.US,D,19921028,000000,9.30981,9.34578,9.2356,9.30981,3988699.3483378,0
+XOM.US,D,19921029,000000,9.2923,9.32926,9.21829,9.25437,5250160.3396393,0
+XOM.US,D,19921030,000000,9.21829,9.25437,9.08379,9.12357,4378582.607919,0
+XOM.US,D,19921102,000000,9.14429,9.14429,8.97351,8.97351,7753045.437949,0
+XOM.US,D,19921103,000000,8.95484,9.03147,8.84933,8.86323,10028976.780746,0
+XOM.US,D,19921104,000000,8.84933,8.93607,8.82988,8.91935,9580256.8957733,0
+XOM.US,D,19921105,000000,8.77376,8.82988,8.75636,8.82988,7445275.7692602,0
+XOM.US,D,19921106,000000,8.82988,8.82988,8.66172,8.68147,6697196.4422553,0
+XOM.US,D,19921109,000000,8.7014,8.75636,8.66172,8.71871,8889072.8189394,0
+XOM.US,D,19921110,000000,8.77376,8.79311,8.7014,8.77376,7129751.910668,0
+XOM.US,D,19921111,000000,8.75636,8.81247,8.71871,8.71871,5819793.5566028,0
+XOM.US,D,19921112,000000,8.77376,8.81247,8.71871,8.75636,6140497.8433522,0
+XOM.US,D,19921113,000000,8.75636,8.82988,8.73865,8.82988,4820837.7545386,0
+XOM.US,D,19921116,000000,8.82988,8.84933,8.77376,8.77376,2558486.7838478,0
+XOM.US,D,19921117,000000,8.77376,8.81247,8.73865,8.75636,2632838.9869414,0
+XOM.US,D,19921118,000000,8.79311,8.95484,8.77376,8.93607,5814624.4394242,0
+XOM.US,D,19921119,000000,8.93607,8.99229,8.8997,8.93607,4398628.7466494,0
+XOM.US,D,19921120,000000,9.08379,9.08379,9.03147,9.04771,9432840.9128651,0
+XOM.US,D,19921123,000000,9.01192,9.03147,8.87967,8.8997,4257026.6066949,0
+XOM.US,D,19921124,000000,8.8997,8.99229,8.87967,8.87967,7890760.7143795,0
+XOM.US,D,19921125,000000,8.93607,8.95484,8.86323,8.91935,5144126.0857418,0
+XOM.US,D,19921127,000000,8.87967,8.91935,8.82988,8.86323,2347055.8039325,0
+XOM.US,D,19921130,000000,8.87967,8.8997,8.82988,8.86323,5587675.8252654,0
+XOM.US,D,19921201,000000,8.86323,8.86323,8.75636,8.79311,6864656.5073521,0
+XOM.US,D,19921202,000000,8.77376,8.79311,8.68147,8.71871,5332280.1001563,0
+XOM.US,D,19921203,000000,8.7014,8.79311,8.68147,8.75636,4718038.4404947,0
+XOM.US,D,19921204,000000,8.75636,8.91935,8.75636,8.91935,5350378.6940415,0
+XOM.US,D,19921207,000000,8.91935,8.95484,8.8997,8.93607,6406879.6134057,0
+XOM.US,D,19921208,000000,8.93607,8.99229,8.93607,8.99229,5135721.0004389,0
+XOM.US,D,19921209,000000,8.99229,9.03147,8.93607,9.03147,5865703.7901001,0
+XOM.US,D,19921210,000000,9.01192,9.12357,8.99229,9.12357,5217834.5913313,0
+XOM.US,D,19921211,000000,9.10558,9.10558,9.0695,9.0695,3131343.6296864,0
+XOM.US,D,19921214,000000,9.03147,9.10558,9.01192,9.01192,5102095.5178731,0
+XOM.US,D,19921215,000000,9.01192,9.15965,8.99229,9.10558,6752801.2126056,0
+XOM.US,D,19921216,000000,9.12357,9.15965,9.0695,9.10558,5761606.7983402,0
+XOM.US,D,19921217,000000,9.12357,9.2356,9.12357,9.2356,7535149.7196805,0
+XOM.US,D,19921218,000000,9.27188,9.36524,9.2356,9.36524,22968824.626352,0
+XOM.US,D,19921221,000000,9.32926,9.36524,9.2923,9.36524,7353461.4718902,0
+XOM.US,D,19921222,000000,9.36524,9.36524,9.12357,9.2923,7860373.2564796,0
+XOM.US,D,19921223,000000,9.2923,9.36524,9.21829,9.21829,5955575.6839789,0
+XOM.US,D,19921224,000000,9.21829,9.27188,9.19719,9.25437,1468369.6363547,0
+XOM.US,D,19921228,000000,9.2356,9.30981,9.21829,9.30981,3850335.2330492,0
+XOM.US,D,19921229,000000,9.27188,9.34578,9.12357,9.17988,5212013.5504823,0
+XOM.US,D,19921230,000000,9.15965,9.19719,9.08379,9.14429,4445184.7341924,0
+XOM.US,D,19921231,000000,9.12357,9.21829,9.08379,9.10558,5054253.1635924,0
+XOM.US,D,19930104,000000,9.12357,9.19719,9.12357,9.14429,6123684.5879339,0
+XOM.US,D,19930105,000000,9.14429,9.25437,9.12357,9.2356,4745191.9868119,0
+XOM.US,D,19930106,000000,9.21829,9.27188,9.17988,9.19719,4853166.587659,0
+XOM.US,D,19930107,000000,9.19719,9.2923,9.15965,9.17988,6639647.2118721,0
+XOM.US,D,19930108,000000,9.10558,9.10558,8.95484,9.03147,8204349.3673758,0
+XOM.US,D,19930111,000000,8.99229,9.08379,8.99229,9.01192,5616770.7468028,0
+XOM.US,D,19930112,000000,9.03147,9.03147,8.8997,8.93607,6909269.0631331,0
+XOM.US,D,19930113,000000,8.93607,9.04771,8.93607,8.97351,9397276.1116206,0
+XOM.US,D,19930114,000000,9.03147,9.04771,8.8997,8.99229,6163771.7240407,0
+XOM.US,D,19930115,000000,8.99229,8.99229,8.91935,8.95484,14024143.95225,0
+XOM.US,D,19930118,000000,8.93607,8.93607,8.79311,8.84933,8049176.1097522,0
+XOM.US,D,19930119,000000,8.82988,8.84933,8.73865,8.77376,7090309.5003362,0
+XOM.US,D,19930120,000000,8.77376,8.79311,8.7014,8.71871,9027437.9624987,0
+XOM.US,D,19930121,000000,8.68147,8.7014,8.60707,8.66172,8309100.3393479,0
+XOM.US,D,19930122,000000,8.66172,8.73865,8.62458,8.66172,8261246.6740885,0
+XOM.US,D,19930125,000000,8.7014,9.03147,8.7014,9.03147,14035782.949135,0
+XOM.US,D,19930126,000000,9.0695,9.19719,9.03147,9.12357,12567421.538947,0
+XOM.US,D,19930127,000000,9.08379,9.08379,8.99229,9.01192,5526898.8529241,0
+XOM.US,D,19930128,000000,8.99229,9.17988,8.97351,9.17988,7110998.3083,0
+XOM.US,D,19930129,000000,9.12357,9.12357,9.03147,9.10558,7063153.8974777,0
+XOM.US,D,19930201,000000,9.14429,9.15965,9.10558,9.15965,5150590.8240952,0
+XOM.US,D,19930202,000000,9.17988,9.2923,9.14429,9.27188,5430558.1076089,0
+XOM.US,D,19930203,000000,9.2356,9.34578,9.17988,9.30981,9213003.8193761,0
+XOM.US,D,19930204,000000,9.19719,9.4975,9.15965,9.2356,7486654.4134586,0
+XOM.US,D,19930205,000000,9.2356,9.2356,9.14429,9.21829,7476314.1225596,0
+XOM.US,D,19930208,000000,9.19719,9.38663,9.19719,9.36524,11280745.291736,0
+XOM.US,D,19930209,000000,9.30981,9.32926,9.2923,9.30981,5307704.4286685,0
+XOM.US,D,19930210,000000,9.25437,9.2923,9.21829,9.2923,5793926.3770235,0
+XOM.US,D,19930211,000000,9.2923,9.34578,9.25437,9.2923,6078425.2498362,0
+XOM.US,D,19930212,000000,9.2356,9.32926,9.17988,9.19719,5565047.6986226,0
+XOM.US,D,19930216,000000,9.14429,9.30981,9.14429,9.25437,10832660.878102,0
+XOM.US,D,19930217,000000,9.2356,9.27188,9.19719,9.19719,8864503.3170763,0
+XOM.US,D,19930218,000000,9.2356,9.27188,9.04771,9.21829,10081351.752597,0
+XOM.US,D,19930219,000000,9.25437,9.57141,9.21829,9.57141,15045081.09864,0
+XOM.US,D,19930222,000000,9.5325,9.66477,9.4975,9.60933,11927313.727977,0
+XOM.US,D,19930223,000000,9.60933,9.60933,9.42262,9.46054,10261096.568625,0
+XOM.US,D,19930224,000000,9.46054,9.4975,9.42262,9.46054,5956218.3532125,0
+XOM.US,D,19930225,000000,9.46054,9.47902,9.38663,9.47902,6512919.0086571,0
+XOM.US,D,19930226,000000,9.46054,9.4975,9.38663,9.47902,8399609.7611063,0
+XOM.US,D,19930301,000000,9.46054,9.55488,9.44012,9.51696,4717395.7712613,0
+XOM.US,D,19930302,000000,9.4975,9.60933,9.4975,9.60933,7404536.709483,0
+XOM.US,D,19930303,000000,9.62879,9.64338,9.47902,9.5325,6933190.754409,0
+XOM.US,D,19930304,000000,9.55488,9.62879,9.4975,9.59086,6844610.3686218,0
+XOM.US,D,19930305,000000,9.59086,9.64338,9.40316,9.42262,7937321.8432764,0
+XOM.US,D,19930308,000000,9.44012,9.60933,9.42262,9.60933,7455617.0884297,0
+XOM.US,D,19930309,000000,9.60933,9.60933,9.51696,9.55488,6506449.1289499,0
+XOM.US,D,19930310,000000,9.57141,9.57141,9.47902,9.51696,4429017.23282,0
+XOM.US,D,19930311,000000,9.4975,9.51696,9.42262,9.44012,4321038.5188897,0
+XOM.US,D,19930312,000000,9.40316,9.40316,9.2356,9.32926,8588415.6991913,0
+XOM.US,D,19930315,000000,9.36524,9.42262,9.36524,9.42262,4078572.2704873,0
+XOM.US,D,19930316,000000,9.40316,9.59086,9.38663,9.5325,5025157.213784,0
+XOM.US,D,19930317,000000,9.51696,9.60933,9.4975,9.55488,5031621.9521373,0
+XOM.US,D,19930318,000000,9.57141,9.7027,9.55488,9.66477,7079966.1246252,0
+XOM.US,D,19930319,000000,9.66477,9.66477,9.57141,9.62879,17162609.385314,0
+XOM.US,D,19930322,000000,9.60933,9.72118,9.60933,9.66477,8956959.255409,0
+XOM.US,D,19930323,000000,9.66477,9.66477,9.59086,9.62879,629761.35044671,0
+XOM.US,D,19930324,000000,9.59086,9.75715,9.59086,9.68519,6708182.4871998,0
+XOM.US,D,19930325,000000,9.66477,9.79509,9.64338,9.77661,6687494.7075068,0
+XOM.US,D,19930326,000000,9.75715,9.77661,9.72118,9.72118,5741557.5747974,0
+XOM.US,D,19930329,000000,9.72118,9.86997,9.68519,9.86997,6528436.6429007,0
+XOM.US,D,19930330,000000,9.81453,9.9381,9.79509,9.90308,6828448.0086031,0
+XOM.US,D,19930331,000000,9.88943,9.9186,9.81453,9.85052,9377881.8965607,0
+XOM.US,D,19930401,000000,9.85052,9.85052,9.72118,9.75715,6519386.8318227,0
+XOM.US,D,19930402,000000,9.72118,9.9381,9.68519,9.85052,8856102.3448564,0
+XOM.US,D,19930405,000000,9.86997,10.0313,9.86997,9.97698,8272244.0300116,0
+XOM.US,D,19930406,000000,9.9381,10.1247,9.9186,10.0674,7502818.8300187,0
+XOM.US,D,19930407,000000,10.0674,10.1656,10.0489,10.1656,8998343.0409612,0
+XOM.US,D,19930408,000000,10.1082,10.1802,10.0674,10.1247,8056933.3844679,0
+XOM.US,D,19930412,000000,10.1424,10.257,10.1424,10.2366,7092251.9038275,0
+XOM.US,D,19930413,000000,10.2366,10.2366,10.0489,10.1987,6858186.6276449,0
+XOM.US,D,19930414,000000,10.1802,10.257,10.1424,10.22,5095636.9491445,0
+XOM.US,D,19930415,000000,10.22,10.22,10.0908,10.1247,5993723.5014068,0
+XOM.US,D,19930416,000000,10.1247,10.2716,10.1082,10.2716,12370856.269605,0
+XOM.US,D,19930419,000000,10.2366,10.257,10.0674,10.1082,7319194.3483617,0
+XOM.US,D,19930420,000000,10.0313,10.0908,9.90308,9.9186,7198930.8834999,0
+XOM.US,D,19930421,000000,9.9186,9.99444,9.83401,9.86997,7072203.7085556,0
+XOM.US,D,19930422,000000,9.86997,9.97698,9.75715,9.81453,8477203.0736782,0
+XOM.US,D,19930423,000000,9.7027,9.75715,9.57141,9.57141,10376832.557271,0
+XOM.US,D,19930426,000000,9.5325,9.62879,9.51696,9.59086,12340472.924788,0
+XOM.US,D,19930427,000000,9.62879,9.77661,9.60933,9.74063,8087319.8140968,0
+XOM.US,D,19930428,000000,9.68519,9.86997,9.66477,9.79509,6705600.4992875,0
+XOM.US,D,19930429,000000,9.79509,9.85052,9.66477,9.83401,5105983.4096679,0
+XOM.US,D,19930430,000000,9.88943,9.97698,9.83401,9.83401,6930606.7099551,0
+XOM.US,D,19930503,000000,9.88943,9.88943,9.68519,9.86997,7044402.3516512,0
+XOM.US,D,19930504,000000,9.85052,9.90308,9.75715,9.75715,7494416.829528,0
+XOM.US,D,19930505,000000,9.72118,9.75715,9.66477,9.66477,7459499.8388707,0
+XOM.US,D,19930506,000000,9.68519,9.77661,9.68519,9.74063,9322923.9085268,0
+XOM.US,D,19930507,000000,9.66477,9.7027,9.55488,9.55488,3989992.9129709,0
+XOM.US,D,19930510,000000,9.57141,9.60933,9.47902,9.47902,5755136.9186329,0
+XOM.US,D,19930511,000000,9.4975,9.51696,9.44012,9.4975,6488998.3456521,0
+XOM.US,D,19930512,000000,9.4975,9.62879,9.47902,9.55488,7248720.7826259,0
+XOM.US,D,19930513,000000,9.55488,9.62879,9.42262,9.46054,9447712.793063,0
+XOM.US,D,19930514,000000,9.51696,9.5325,9.46054,9.4975,5673670.1100571,0
+XOM.US,D,19930517,000000,9.4975,9.59086,9.44012,9.59086,4839592.3851774,0
+XOM.US,D,19930518,000000,9.60933,9.60933,9.46054,9.57141,6023470.3466148,0
+XOM.US,D,19930519,000000,9.5325,9.62879,9.4975,9.62879,7413595.774998,0
+XOM.US,D,19930520,000000,9.62879,9.74063,9.55488,9.72118,7231909.5837491,0
+XOM.US,D,19930521,000000,9.7027,9.79509,9.60933,9.64338,13186185.53347,0
+XOM.US,D,19930524,000000,9.66477,9.7027,9.62879,9.68519,5898027.4818666,0
+XOM.US,D,19930525,000000,9.68519,9.74063,9.60933,9.68519,5001883.3330956,0
+XOM.US,D,19930526,000000,9.68519,9.68519,9.5325,9.62879,7598512.7930173,0
+XOM.US,D,19930527,000000,9.66477,9.77661,9.62879,9.66477,7156907.5135266,0
+XOM.US,D,19930528,000000,9.59086,9.75715,9.55488,9.75715,6949356.19924,0
+XOM.US,D,19930601,000000,9.74063,9.79509,9.7027,9.7027,5634226.6714547,0
+XOM.US,D,19930602,000000,9.68519,9.7027,9.62879,9.66477,5057487.0751752,0
+XOM.US,D,19930603,000000,9.60933,9.68519,9.59086,9.68519,4389578.9355714,0
+XOM.US,D,19930604,000000,9.60933,9.72118,9.60933,9.72118,10985263.458791,0
+XOM.US,D,19930607,000000,9.72118,9.75715,9.68519,9.74063,6556239.0280758,0
+XOM.US,D,19930608,000000,9.74063,9.9186,9.74063,9.86997,10232642.259779,0
+XOM.US,D,19930609,000000,9.88943,10.0313,9.88943,10.0313,8541214.9858731,0
+XOM.US,D,19930610,000000,9.97698,10.0139,9.90308,9.97698,7666403.34257,0
+XOM.US,D,19930611,000000,9.95655,9.95655,9.66477,9.72118,8536694.7075525,0
+XOM.US,D,19930614,000000,9.72118,9.77661,9.64338,9.75715,6798704.2482075,0
+XOM.US,D,19930615,000000,9.74063,9.77661,9.64338,9.64338,8521168.8471428,0
+XOM.US,D,19930616,000000,9.66477,9.90308,9.64338,9.86997,7600454.1682377,0
+XOM.US,D,19930617,000000,9.90308,9.99444,9.86997,9.99444,7305618.0893386,0
+XOM.US,D,19930618,000000,9.95655,9.95655,9.79509,9.79509,18625798.593511,0
+XOM.US,D,19930621,000000,9.83401,9.85052,9.72118,9.75715,8453924.0516358,0
+XOM.US,D,19930622,000000,9.75715,9.85052,9.74063,9.85052,4769114.7063584,0
+XOM.US,D,19930623,000000,9.79509,9.79509,9.68519,9.72118,8746821.8401269,0
+XOM.US,D,19930624,000000,9.7027,9.81453,9.7027,9.75715,6617017.0286879,0
+XOM.US,D,19930625,000000,9.75715,9.81453,9.7027,9.74063,4199483.5459364,0
+XOM.US,D,19930628,000000,9.75715,9.86997,9.74063,9.85052,4601007.858945,0
+XOM.US,D,19930629,000000,9.85052,9.85052,9.72118,9.72118,4167803.5516742,0
+XOM.US,D,19930630,000000,9.74063,9.85052,9.66477,9.85052,6166357.8250361,0
+XOM.US,D,19930701,000000,9.85052,9.86997,9.7027,9.7027,7300439.7177229,0
+XOM.US,D,19930702,000000,9.66477,9.7027,9.59086,9.62879,5888329.8602014,0
+XOM.US,D,19930706,000000,9.62879,9.66477,9.51696,9.5325,5581212.1151829,0
+XOM.US,D,19930707,000000,9.55488,9.60933,9.5325,9.57141,5857295.619985,0
+XOM.US,D,19930708,000000,9.59086,9.60933,9.55488,9.59086,6238125.9836758,0
+XOM.US,D,19930709,000000,9.57141,9.57141,9.4975,9.51696,5446075.7418525,0
+XOM.US,D,19930712,000000,9.57141,9.62879,9.57141,9.60933,3969307.1898195,0
+XOM.US,D,19930713,000000,9.55488,9.64338,9.55488,9.64338,5457712.6821967,0
+XOM.US,D,19930714,000000,9.64338,9.68519,9.60933,9.62879,5382715.7533281,0
+XOM.US,D,19930715,000000,9.64338,9.64338,9.5325,9.57141,6923492.1044729,0
+XOM.US,D,19930716,000000,9.59086,9.62879,9.44012,9.46054,11838730.257377,0
+XOM.US,D,19930719,000000,9.47902,9.64338,9.46054,9.64338,5575389.0177922,0
+XOM.US,D,19930720,000000,9.64338,9.64338,9.47902,9.55488,7217684.4858679,0
+XOM.US,D,19930721,000000,9.5325,9.64338,9.51696,9.55488,5191973.5813766,0
+XOM.US,D,19930722,000000,9.55488,9.57141,9.47902,9.55488,3965418.2697539,0
+XOM.US,D,19930723,000000,9.55488,9.72118,9.55488,9.7027,8151978.5086084,0
+XOM.US,D,19930726,000000,9.7027,9.77661,9.7027,9.77661,4805323.2051074,0
+XOM.US,D,19930727,000000,9.83401,9.9186,9.77661,9.9186,5885098.00516,0
+XOM.US,D,19930728,000000,9.86997,9.9381,9.86997,9.90308,7743994.5986003,0
+XOM.US,D,19930729,000000,9.9186,9.9381,9.83401,9.85052,5625176.8603766,0
+XOM.US,D,19930730,000000,9.86997,9.86997,9.72118,9.77661,5249516.642135,0
+XOM.US,D,19930802,000000,9.79509,9.85052,9.77661,9.83401,5171275.5189758,0
+XOM.US,D,19930803,000000,9.83401,9.85052,9.68519,9.7027,4942392.727492,0
+XOM.US,D,19930804,000000,9.74063,9.74063,9.60933,9.60933,4094742.8566721,0
+XOM.US,D,19930805,000000,9.62879,9.66477,9.4975,9.5325,6704952.6887002,0
+XOM.US,D,19930806,000000,9.57141,9.66477,9.55488,9.64338,6202561.1824312,0
+XOM.US,D,19930809,000000,9.55488,9.66477,9.51696,9.62879,5704059.6244986,0
+XOM.US,D,19930810,000000,9.66477,9.66477,9.60933,9.66477,4703809.2295304,0
+XOM.US,D,19930811,000000,9.68519,9.7027,9.57141,9.59086,4858342.902733,0
+XOM.US,D,19930812,000000,9.62879,9.64338,9.4975,9.62879,7257125.8679288,0
+XOM.US,D,19930813,000000,9.68519,9.72118,9.62879,9.66477,5472586.6189361,0
+XOM.US,D,19930816,000000,9.66477,9.7027,9.62879,9.64338,4354660.9166432,0
+XOM.US,D,19930817,000000,9.62879,9.62879,9.4975,9.4975,6620896.6943165,0
+XOM.US,D,19930818,000000,9.5325,9.57141,9.51696,9.55488,7050222.3642295,0
+XOM.US,D,19930819,000000,9.55488,9.64338,9.4975,9.60933,6647405.5148586,0
+XOM.US,D,19930820,000000,9.60933,9.68519,9.5325,9.64338,11156602.161245,0
+XOM.US,D,19930823,000000,9.66477,9.75715,9.62879,9.62879,6556239.0280758,0
+XOM.US,D,19930824,000000,9.64338,9.72118,9.64338,9.7027,6154071.017563,0
+XOM.US,D,19930825,000000,9.72118,9.90308,9.72118,9.81453,9139941.0678326,0
+XOM.US,D,19930826,000000,9.81453,9.9381,9.77661,9.86997,8025253.3902056,0
+XOM.US,D,19930827,000000,9.83401,9.86997,9.72118,9.74063,5049083.018143,0
+XOM.US,D,19930830,000000,9.75715,9.79509,9.7027,9.7027,3697101.2941044,0
+XOM.US,D,19930831,000000,9.72118,9.75715,9.62879,9.74063,5860527.4750261,0
+XOM.US,D,19930901,000000,9.7027,9.79509,9.68519,9.7027,781058.02725414,0
+XOM.US,D,19930902,000000,9.72118,9.74063,9.59086,9.59086,8314271.5130681,0
+XOM.US,D,19930903,000000,9.60933,9.75715,9.59086,9.75715,5488098.0835551,0
+XOM.US,D,19930907,000000,9.74063,9.79509,9.66477,9.68519,3926629.8396342,0
+XOM.US,D,19930908,000000,9.68519,9.77661,9.66477,9.75715,8607815.0556049,0
+XOM.US,D,19930909,000000,9.74063,9.79509,9.64338,9.66477,6779955.7871935,0
+XOM.US,D,19930910,000000,9.66477,9.77661,9.62879,9.77661,5202324.1549832,0
+XOM.US,D,19930913,000000,9.75715,9.79509,9.68519,9.74063,5376891.6276667,0
+XOM.US,D,19930914,000000,9.72118,9.81453,9.7027,9.75715,5155120.3568527,0
+XOM.US,D,19930915,000000,9.72118,9.90308,9.68519,9.85052,7650237.897739,0
+XOM.US,D,19930916,000000,9.81453,9.83401,9.7027,9.75715,5777118.2629591,0
+XOM.US,D,19930917,000000,9.64338,9.7027,9.64338,9.68519,25277081.717457,0
+XOM.US,D,19930920,000000,9.72118,9.75715,9.57141,9.64338,4529877.228185,0
+XOM.US,D,19930921,000000,9.68519,9.77661,9.66477,9.7027,5757078.2938533,0
+XOM.US,D,19930922,000000,9.74063,9.74063,9.62879,9.66477,5600607.3585135,0
+XOM.US,D,19930923,000000,9.66477,9.7027,9.60933,9.60933,4365654.1594833,0
+XOM.US,D,19930924,000000,9.62879,9.77661,9.59086,9.75715,6160541.9255409,0
+XOM.US,D,19930927,000000,9.75715,9.85052,9.74063,9.75715,5232060.7174834,0
+XOM.US,D,19930928,000000,9.75715,9.79509,9.7027,9.77661,4662429.5570613,0
+XOM.US,D,19930929,000000,9.79509,9.9381,9.75715,9.9186,8548332.6761676,0
+XOM.US,D,19930930,000000,9.90308,9.90308,9.72118,9.75715,10401401.030863,0
+XOM.US,D,19931001,000000,9.75715,9.88943,9.7027,9.86997,10176396.876737,0
+XOM.US,D,19931004,000000,9.85052,9.86997,9.75715,9.77661,5850827.7968192,0
+XOM.US,D,19931005,000000,9.79509,9.83401,9.74063,9.79509,6591799.7162374,0
+XOM.US,D,19931006,000000,9.79509,9.83401,9.72118,9.75715,6918320.9307527,0
+XOM.US,D,19931007,000000,9.75715,9.81453,9.72118,9.75715,4331381.8946009,0
+XOM.US,D,19931008,000000,9.77661,9.79509,9.62879,9.74063,5232706.471529,0
+XOM.US,D,19931011,000000,9.75715,9.77661,9.66477,9.68519,2998805.6966008,0
+XOM.US,D,19931012,000000,9.72118,9.75715,9.7027,9.7027,3254839.9778603,0
+XOM.US,D,19931013,000000,9.66477,9.68519,9.60933,9.60933,4299703.9568802,0
+XOM.US,D,19931014,000000,9.62879,9.66477,9.5325,9.64338,7405834.3871993,0
+XOM.US,D,19931015,000000,9.68519,9.75715,9.59086,9.72118,10032858.502916,0
+XOM.US,D,19931018,000000,9.68519,9.74063,9.64338,9.64338,6604734.3342978,0
+XOM.US,D,19931019,000000,9.60933,9.7027,9.57141,9.66477,7684503.9929967,0
+XOM.US,D,19931020,000000,9.66477,9.68519,9.62879,9.68519,3787609.6875921,0
+XOM.US,D,19931021,000000,9.66477,9.68519,9.62879,9.62879,4419971.5348251,0
+XOM.US,D,19931022,000000,9.64338,9.72118,9.59086,9.62879,7940551.6417762,0
+XOM.US,D,19931025,000000,9.62879,9.77661,9.59086,9.77661,5786818.9694367,0
+XOM.US,D,19931026,000000,9.74063,9.81453,9.74063,9.79509,4961788.9990934,0
+XOM.US,D,19931027,000000,9.79509,9.81453,9.75715,9.77661,3738474.796949,0
+XOM.US,D,19931028,000000,9.81453,9.88943,9.79509,9.81453,7286863.4586998,0
+XOM.US,D,19931029,000000,9.79509,9.81453,9.72118,9.74063,5040021.8960863,0
+XOM.US,D,19931101,000000,9.7027,9.75715,9.64338,9.7027,4159394.3532882,0
+XOM.US,D,19931102,000000,9.7027,9.7027,9.62879,9.68519,6465072.5412932,0
+XOM.US,D,19931103,000000,9.7027,9.7027,9.5325,9.62879,7429115.4657831,0
+XOM.US,D,19931104,000000,9.62879,9.72118,9.62879,9.62879,8349183.3623715,0
+XOM.US,D,19931105,000000,9.55488,9.64338,9.51696,9.57141,7050868.1182753,0
+XOM.US,D,19931108,000000,9.60933,9.60933,9.5325,9.5325,3679640.2280988,0
+XOM.US,D,19931109,000000,9.59086,9.59086,9.47902,9.51696,5085931.101313,0
+XOM.US,D,19931110,000000,9.51696,9.60933,9.51696,9.57141,4138060.8195493,0
+XOM.US,D,19931111,000000,9.57141,9.59086,9.44012,9.4975,4995415.5099299,0
+XOM.US,D,19931112,000000,9.47902,9.5325,9.44012,9.44012,6648054.3537167,0
+XOM.US,D,19931115,000000,9.47902,9.47902,9.30981,9.34578,7008837.5504066,0
+XOM.US,D,19931116,000000,9.38663,9.38663,9.2923,9.34578,7003666.3766864,0
+XOM.US,D,19931117,000000,9.32926,9.55488,9.27188,9.4975,9992128.6975761,0
+XOM.US,D,19931118,000000,9.47902,9.60933,9.36524,9.60933,7654122.7047215,0
+XOM.US,D,19931119,000000,9.57141,9.57141,9.51696,9.57141,11611783.69976,0
+XOM.US,D,19931122,000000,9.5325,9.57141,9.46054,9.57141,5548875.0558964,0
+XOM.US,D,19931123,000000,9.57141,9.59086,9.4975,9.51696,4525354.8933229,0
+XOM.US,D,19931124,000000,9.55488,9.57141,9.36524,9.42262,5228178.9953132,0
+XOM.US,D,19931126,000000,9.08379,9.21829,9.08379,9.19719,6717236.411361,0
+XOM.US,D,19931129,000000,9.12357,9.2923,9.08379,9.21829,11315661.254123,0
+XOM.US,D,19931130,000000,9.2356,9.42262,9.21829,9.34578,9947514.0852534,0
+XOM.US,D,19931201,000000,9.36524,9.38663,9.2356,9.2356,8420304.7386948,0
+XOM.US,D,19931202,000000,9.2923,9.36524,9.27188,9.27188,6001479.7478517,0
+XOM.US,D,19931203,000000,9.30981,9.38663,9.27188,9.32926,5548236.4997459,0
+XOM.US,D,19931206,000000,9.2923,9.34578,9.15965,9.34578,5501035.7864278,0
+XOM.US,D,19931207,000000,9.32926,9.40316,9.30981,9.32926,6223898.829253,0
+XOM.US,D,19931208,000000,9.30981,9.30981,9.19719,9.27188,6490285.7406605,0
+XOM.US,D,19931209,000000,9.36524,9.36524,9.27188,9.27188,6935781.9967583,0
+XOM.US,D,19931210,000000,9.2923,9.40316,9.27188,9.36524,8442933.8936082,0
+XOM.US,D,19931213,000000,9.36524,9.40316,9.34578,9.36524,5432497.4262878,0
+XOM.US,D,19931214,000000,9.40316,9.47902,9.36524,9.38663,7024357.2411917,0
+XOM.US,D,19931215,000000,9.46054,9.51696,9.40316,9.40316,8477203.0736782,0
+XOM.US,D,19931216,000000,9.44012,9.4975,9.40316,9.46054,6686847.9251902,0
+XOM.US,D,19931217,000000,9.46054,9.5325,9.44012,9.5325,14707573.83918,0
+XOM.US,D,19931220,000000,9.4975,9.5325,9.46054,9.4975,5651038.8986022,0
+XOM.US,D,19931221,000000,9.51696,9.55488,9.40316,9.40316,6197391.0369818,0
+XOM.US,D,19931222,000000,9.42262,9.44012,9.32926,9.38663,9546632.4414783,0
+XOM.US,D,19931223,000000,9.38663,9.47902,9.38663,9.38663,6573047.1421403,0
+XOM.US,D,19931227,000000,9.4975,9.57141,9.47902,9.57141,6327348.0104258,0
+XOM.US,D,19931228,000000,9.57141,9.57141,9.4975,9.5325,4652083.0965379,0
+XOM.US,D,19931229,000000,9.40316,9.47902,9.34578,9.47902,6196740.1415822,0
+XOM.US,D,19931230,000000,9.47902,9.55488,9.44012,9.47902,5076228.3382937,0
+XOM.US,D,19931231,000000,9.46054,9.55488,9.38663,9.40316,5172577.3097752,0
+XOM.US,D,19940103,000000,9.42262,9.5325,9.40316,9.4975,10513912.362364,0
+XOM.US,D,19940104,000000,9.47902,9.59086,9.47902,9.57141,7575882.6098331,0
+XOM.US,D,19940105,000000,9.59086,9.64338,9.57141,9.62879,10844949.742117,0
+XOM.US,D,19940106,000000,9.66477,9.66477,9.57141,9.57141,8526351.3318414,0
+XOM.US,D,19940107,000000,9.59086,9.59086,9.46054,9.4975,6829095.8191905,0
+XOM.US,D,19940110,000000,9.4975,9.62879,9.47902,9.62879,7217684.4858679,0
+XOM.US,D,19940111,000000,9.60933,9.66477,9.57141,9.60933,8894887.6901638,0
+XOM.US,D,19940112,000000,9.64338,9.66477,9.62879,9.66477,6851083.3331412,0
+XOM.US,D,19940113,000000,9.68519,9.81453,9.68519,9.77661,12727765.970291,0
+XOM.US,D,19940114,000000,9.75715,9.79509,9.60933,9.64338,10810038.921083,0
+XOM.US,D,19940117,000000,9.62879,9.72118,9.62879,9.68519,4845412.3977557,0
+XOM.US,D,19940118,000000,9.72118,9.75715,9.66477,9.66477,6329293.4987293,0
+XOM.US,D,19940119,000000,9.7027,9.75715,9.7027,9.75715,5619352.7347153,0
+XOM.US,D,19940120,000000,9.75715,9.88943,9.75715,9.88943,7326307.9255731,0
+XOM.US,D,19940121,000000,9.81453,9.88943,9.81453,9.85052,12566126.946043,0
+XOM.US,D,19940124,000000,9.83401,9.88943,9.79509,9.85052,5764191.8710647,0
+XOM.US,D,19940125,000000,9.83401,9.9186,9.81453,9.86997,7443982.2046271,0
+XOM.US,D,19940126,000000,9.88943,9.9381,9.81453,9.85052,7094189.1659648,0
+XOM.US,D,19940127,000000,9.86997,9.88943,9.77661,9.77661,7398076.0842128,0
+XOM.US,D,19940128,000000,9.85052,9.85052,9.75715,9.79509,7186648.1891099,0
+XOM.US,D,19940131,000000,9.81453,9.90308,9.77661,9.90308,6534254.5989375,0
+XOM.US,D,19940201,000000,9.90308,9.90308,9.81453,9.86997,6967458.9062082,0
+XOM.US,D,19940202,000000,9.90308,10.0139,9.90308,9.99444,7705198.9705852,0
+XOM.US,D,19940203,000000,10.0139,10.0313,9.9186,9.97698,10254634.915084,0
+XOM.US,D,19940204,000000,9.85052,9.88943,9.75715,9.75715,6342869.7577524,0
+XOM.US,D,19940207,000000,9.74063,9.88943,9.7027,9.74063,6979099.9596356,0
+XOM.US,D,19940208,000000,9.77661,9.77661,9.7027,9.74063,4461990.7917153,0
+XOM.US,D,19940209,000000,9.7027,9.85052,9.7027,9.83401,6267218.8486718,0
+XOM.US,D,19940210,000000,9.81453,9.85052,9.79509,9.81453,6557536.7057921,0
+XOM.US,D,19940211,000000,9.81453,9.9186,9.81453,9.90308,5161584.0669352,0
+XOM.US,D,19940214,000000,9.86997,9.9381,9.83401,9.86997,6141138.4560441,0
+XOM.US,D,19940215,000000,9.88943,9.95655,9.86997,9.9186,7402599.4473456,0
+XOM.US,D,19940216,000000,9.9381,9.99444,9.9186,9.9381,6117861.4905433,0
+XOM.US,D,19940217,000000,9.95655,10.0139,9.88943,9.9381,7533856.1550474,0
+XOM.US,D,19940218,000000,9.9381,9.97698,9.85052,9.85052,9531113.7789638,0
+XOM.US,D,19940222,000000,9.88943,9.9186,9.86997,9.9186,4484619.9466288,0
+XOM.US,D,19940223,000000,9.90308,9.9381,9.86997,9.90308,5003822.6517744,0
+XOM.US,D,19940224,000000,9.86997,9.88943,9.72118,9.72118,6234893.1003638,0
+XOM.US,D,19940225,000000,9.74063,9.75715,9.7027,9.75715,7866842.107916,0
+XOM.US,D,19940228,000000,9.74063,9.77661,9.66477,9.66477,6112688.2602815,0
+XOM.US,D,19940301,000000,9.62879,9.66477,9.59086,9.66477,6668744.1899512,0
+XOM.US,D,19940302,000000,9.62879,9.83401,9.60933,9.81453,9225932.267812,0
+XOM.US,D,19940303,000000,9.83401,9.88943,9.79509,9.85052,7834514.3030664,0
+XOM.US,D,19940304,000000,9.83401,9.83401,9.7027,9.72118,4434189.4348109,0
+XOM.US,D,19940307,000000,9.7027,9.74063,9.66477,9.72118,5079468.4195012,0
+XOM.US,D,19940308,000000,9.74063,9.79509,9.72118,9.74063,5362022.8322811,0
+XOM.US,D,19940309,000000,9.74063,9.77661,9.7027,9.75715,5156408.7801319,0
+XOM.US,D,19940310,000000,9.75715,9.75715,9.62879,9.66477,5242408.2062776,0
+XOM.US,D,19940311,000000,9.64338,9.72118,9.59086,9.72118,7603682.9384667,0
+XOM.US,D,19940314,000000,9.7027,9.72118,9.66477,9.72118,3900121.0190921,0
+XOM.US,D,19940315,000000,9.68519,9.7027,9.62879,9.64338,6168938.7846777,0
+XOM.US,D,19940316,000000,9.62879,9.72118,9.57141,9.66477,7431052.7279205,0
+XOM.US,D,19940317,000000,9.68519,9.79509,9.64338,9.77661,9391459.1838545,0
+XOM.US,D,19940318,000000,9.77661,9.83401,9.74063,9.81453,24605944.807625,0
+XOM.US,D,19940321,000000,9.79509,9.81453,9.74063,9.75715,5124726.7293282,0
+XOM.US,D,19940322,000000,9.75715,9.85052,9.74063,9.77661,4833769.2877867,0
+XOM.US,D,19940323,000000,9.77661,9.79509,9.74063,9.74063,3991930.1751082,0
+XOM.US,D,19940324,000000,9.75715,9.83401,9.7027,9.75715,7787964.4851479,0
+XOM.US,D,19940325,000000,9.72118,9.83401,9.7027,9.75715,5831428.4404054,0
+XOM.US,D,19940328,000000,9.7027,9.74063,9.62879,9.68519,6952591.1390935,0
+XOM.US,D,19940329,000000,9.64338,9.74063,9.59086,9.68519,6682969.2878325,0
+XOM.US,D,19940330,000000,9.60933,9.68519,9.46054,9.46054,9487791.7030036,0
+XOM.US,D,19940331,000000,9.47902,9.4975,9.15965,9.36524,12522152.946412,0
+XOM.US,D,19940404,000000,9.17988,9.25437,8.99229,9.08379,15830019.819793,0
+XOM.US,D,19940405,000000,9.15965,9.15965,9.04771,9.10558,19481860.747529,0
+XOM.US,D,19940406,000000,9.10558,9.15965,9.04771,9.10558,13036179.336484,0
+XOM.US,D,19940407,000000,9.10558,9.15965,9.03147,9.12357,9974017.7644416,0
+XOM.US,D,19940408,000000,9.12357,9.19719,9.04771,9.08379,12500824.554027,0
+XOM.US,D,19940411,000000,9.08379,9.17988,9.04771,9.17988,6279503.5996035,0
+XOM.US,D,19940412,000000,9.17988,9.21829,9.15965,9.17988,5924538.3589502,0
+XOM.US,D,19940413,000000,9.19719,9.19719,9.0695,9.19719,5585735.4783157,0
+XOM.US,D,19940414,000000,9.19719,9.36524,9.17988,9.36524,9592544.7315171,0
+XOM.US,D,19940415,000000,9.30981,9.44012,9.27188,9.38663,11825156.054895,0
+XOM.US,D,19940418,000000,9.38663,9.46054,9.19719,9.27188,7239665.830194,0
+XOM.US,D,19940419,000000,9.30981,9.44012,9.2923,9.40316,6471535.223105,0
+XOM.US,D,19940420,000000,9.34578,9.40316,9.30981,9.38663,7518338.5208038,0
+XOM.US,D,19940421,000000,9.40316,9.44012,9.30981,9.30981,5636819.9703456,0
+XOM.US,D,19940422,000000,9.32926,9.42262,9.25437,9.40316,7977404.8663002,0
+XOM.US,D,19940425,000000,9.34578,9.47902,9.30981,9.47902,6609900.3666642,0
+XOM.US,D,19940426,000000,9.44012,9.46054,9.34578,9.36524,5953634.3087586,0
+XOM.US,D,19940428,000000,9.38663,9.38663,9.19719,9.21829,7833866.4924791,0
+XOM.US,D,19940429,000000,9.19719,9.38663,9.19719,9.36524,8640783.4731465,0
+XOM.US,D,19940502,000000,9.36524,9.36524,9.15965,9.15965,6352570.4642301,0
+XOM.US,D,19940503,000000,9.17988,9.19719,9.04771,9.12357,7767272.5923719,0
+XOM.US,D,19940504,000000,9.10558,9.10558,9.03147,9.03147,6419168.4774204,0
+XOM.US,D,19940505,000000,9.04771,9.08379,8.99229,9.04771,9408269.3544605,0
+XOM.US,D,19940506,000000,9.08379,9.34578,9.08379,9.34578,13579952.571763,0
+XOM.US,D,19940509,000000,9.19719,9.2923,9.10558,9.14429,4776228.2835697,0
+XOM.US,D,19940510,000000,9.15965,9.2923,9.12357,9.25437,6488998.3456521,0
+XOM.US,D,19940511,000000,9.25437,9.27188,9.0695,9.14429,4316514.1274862,0
+XOM.US,D,19940512,000000,9.14429,9.25437,9.10558,9.2356,5572159.2192926,0
+XOM.US,D,19940513,000000,9.2356,9.30981,9.14429,9.2356,5197142.6985551,0
+XOM.US,D,19940516,000000,9.2356,9.2356,9.14429,9.15965,4707690.9517005,0
+XOM.US,D,19940517,000000,9.17988,9.2356,9.12357,9.21829,5271500.0430027,0
+XOM.US,D,19940518,000000,9.2356,9.2356,9.15965,9.19719,5671082.9807909,0
+XOM.US,D,19940519,000000,9.17988,9.32926,9.17988,9.27188,5432497.4262878,0
+XOM.US,D,19940520,000000,9.27188,9.2923,9.17988,9.25437,15563638.049739,0
+XOM.US,D,19940523,000000,9.19719,9.21829,9.10558,9.19719,8278708.7683649,0
+XOM.US,D,19940524,000000,9.19719,9.19719,9.14429,9.14429,4724505.2353896,0
+XOM.US,D,19940525,000000,9.14429,9.17988,9.10558,9.15965,5863114.6042923,0
+XOM.US,D,19940526,000000,9.17988,9.19719,9.12357,9.14429,4375999.5917358,0
+XOM.US,D,19940527,000000,9.12357,9.15965,9.10558,9.12357,3269065.0757414,0
+XOM.US,D,19940531,000000,9.10558,9.14429,9.08379,9.10558,4273842.9469255,0
+XOM.US,D,19940601,000000,9.08379,9.08379,8.99229,9.04771,5738328.8045686,0
+XOM.US,D,19940602,000000,9.04771,9.0695,9.01192,9.0695,6799998.8411113,0
+XOM.US,D,19940603,000000,9.04771,9.15965,9.01192,9.14429,6479298.6674452,0
+XOM.US,D,19940606,000000,9.19719,9.21829,9.08379,9.10558,6073899.8301618,0
+XOM.US,D,19940607,000000,9.04771,9.19719,9.04771,9.17988,6304725.0251369,0
+XOM.US,D,19940608,000000,9.17988,9.17988,9.12357,9.14429,5565047.6986226,0
+XOM.US,D,19940609,000000,9.19719,9.2356,9.15965,9.19719,7023065.7331001,0
+XOM.US,D,19940610,000000,9.19719,9.2923,9.17988,9.25437,4412851.787989,0
+XOM.US,D,19940613,000000,9.25437,9.27188,8.77376,8.87967,22712778.005842,0
+XOM.US,D,19940614,000000,8.87967,8.93607,8.75636,8.77376,32015656.80391,0
+XOM.US,D,19940615,000000,8.73865,8.75636,8.49027,8.49027,27979759.827066,0
+XOM.US,D,19940616,000000,8.5319,8.77376,8.5141,8.77376,27504521.867115,0
+XOM.US,D,19940617,000000,8.77376,8.81247,8.68147,8.75636,32278811.860276,0
+XOM.US,D,19940620,000000,8.71871,8.75636,8.68147,8.73865,7135569.8667047,0
+XOM.US,D,19940621,000000,8.7014,8.71871,8.5885,8.64441,11426864.625198,0
+XOM.US,D,19940622,000000,8.64441,8.73865,8.62458,8.68147,8183010.6922832,0
+XOM.US,D,19940623,000000,8.71871,8.75636,8.66172,8.66172,7144625.8474074,0
+XOM.US,D,19940624,000000,8.7014,8.7014,8.5319,8.5319,6858836.4947739,0
+XOM.US,D,19940627,000000,8.5141,8.5319,8.49027,8.5141,6386196.9750667,0
+XOM.US,D,19940628,000000,8.5141,8.56905,8.35821,8.43289,11230955.39261,0
+XOM.US,D,19940629,000000,8.45225,8.49027,8.39361,8.41335,8204349.3673758,0
+XOM.US,D,19940630,000000,8.41335,8.46994,8.39361,8.45225,8806960.2563179,0
+XOM.US,D,19940701,000000,8.5141,8.5141,8.43289,8.5141,6179286.2734719,0
+XOM.US,D,19940705,000000,8.46994,8.55037,8.45225,8.46994,5288314.3266918,0
+XOM.US,D,19940706,000000,8.45225,8.49027,8.43289,8.45225,4445834.6013214,0
+XOM.US,D,19940707,000000,8.45225,8.55037,8.41335,8.55037,5772593.8715555,0
+XOM.US,D,19940708,000000,8.5141,8.66172,8.5141,8.62458,8146159.5243008,0
+XOM.US,D,19940711,000000,8.64441,8.71871,8.5885,8.71871,5517846.9853045,0
+XOM.US,D,19940712,000000,8.71871,8.71871,8.64441,8.7014,6628656.0255737,0
+XOM.US,D,19940713,000000,8.73865,8.75636,8.62458,8.66172,4719974.6743613,0
+XOM.US,D,19940714,000000,8.71871,8.71871,8.5885,8.62458,5507493.3268857,0
+XOM.US,D,19940715,000000,8.60707,8.64441,8.5319,8.64441,13032948.509712,0
+XOM.US,D,19940718,000000,8.64441,8.68147,8.60707,8.68147,7160784.0943429,0
+XOM.US,D,19940719,000000,8.68147,8.71871,8.62458,8.71871,6201266.5895274,0
+XOM.US,D,19940720,000000,8.68147,8.73865,8.68147,8.71871,5171275.5189758,0
+XOM.US,D,19940721,000000,8.73865,8.73865,8.68147,8.7014,4608122.4644273,0
+XOM.US,D,19940722,000000,8.7014,8.73865,8.5885,8.62458,6599560.0757653,0
+XOM.US,D,19940725,000000,8.5885,8.7014,8.5319,8.68147,6070664.8903082,0
+XOM.US,D,19940726,000000,8.68147,8.71871,8.64441,8.68147,6037038.3794717,0
+XOM.US,D,19940727,000000,8.68147,8.75636,8.66172,8.71871,5243048.8189694,0
+XOM.US,D,19940728,000000,8.7014,8.81247,8.7014,8.79311,4467808.747752,0
+XOM.US,D,19940729,000000,8.79311,8.91935,8.77376,8.86323,5406632.30325,0
+XOM.US,D,19940801,000000,8.86323,8.95484,8.82988,8.95484,6432095.8975854,0
+XOM.US,D,19940802,000000,8.95484,8.97351,8.82988,8.82988,4509837.2590792,0
+XOM.US,D,19940803,000000,8.82988,8.84933,8.79311,8.82988,3936978.356699,0
+XOM.US,D,19940804,000000,8.81247,8.91935,8.81247,8.84933,4513720.0095201,0
+XOM.US,D,19940805,000000,8.81247,8.87967,8.75636,8.81247,5851475.6074066,0
+XOM.US,D,19940808,000000,8.82988,8.91935,8.79311,8.91935,6116573.067264,0
+XOM.US,D,19940809,000000,8.79311,8.81247,8.7014,8.73865,6629303.836161,0
+XOM.US,D,19940810,000000,8.75636,8.84933,8.7014,8.79311,4557688.867797,0
+XOM.US,D,19940811,000000,8.73865,8.77376,8.64441,8.66172,5111796.2243508,0
+XOM.US,D,19940812,000000,9.01192,9.0695,8.91935,8.97351,16841261.40106,0
+XOM.US,D,19940815,000000,8.99229,8.99229,8.8997,8.91935,8280004.3895396,0
+XOM.US,D,19940816,000000,8.91935,8.95484,8.82988,8.84933,5898027.4818666,0
+XOM.US,D,19940817,000000,8.87967,8.91935,8.84933,8.87967,8085385.6367719,0
+XOM.US,D,19940818,000000,8.86323,8.95484,8.81247,8.84933,7332772.6639263,0
+XOM.US,D,19940819,000000,8.84933,8.91935,8.79311,8.86323,11076426.860762,0
+XOM.US,D,19940822,000000,8.86323,8.8997,8.82988,8.82988,3544505.91131,0
+XOM.US,D,19940823,000000,8.81247,8.82988,8.77376,8.79311,4720618.3718656,0
+XOM.US,D,19940824,000000,8.79311,8.93607,8.77376,8.91935,6956468.7481805,0
+XOM.US,D,19940825,000000,8.87967,8.91935,8.79311,8.81247,4876442.5248889,0
+XOM.US,D,19940826,000000,8.84933,8.91935,8.79311,8.8997,6095881.174488,0
+XOM.US,D,19940829,000000,8.95484,8.99229,8.87967,8.8997,5918069.5075139,0
+XOM.US,D,19940830,000000,8.8997,8.93607,8.84933,8.87967,4599705.039875,0
+XOM.US,D,19940831,000000,8.84933,8.87967,8.79311,8.86323,7575882.6098331,0
+XOM.US,D,19940901,000000,8.86323,8.8997,8.79311,8.86323,6771546.5888074,0
+XOM.US,D,19940902,000000,8.8997,8.91935,8.82988,8.86323,4134822.7948834,0
+XOM.US,D,19940906,000000,8.84933,8.91935,8.82988,8.87967,4667602.787323,0
+XOM.US,D,19940907,000000,8.87967,8.97351,8.86323,8.93607,6852369.699879,0
+XOM.US,D,19940908,000000,8.97351,9.01192,8.8997,8.93607,7974821.8501169,0
+XOM.US,D,19940909,000000,8.84933,8.93607,8.81247,8.84933,7812527.8173864,0
+XOM.US,D,19940912,000000,8.84933,8.84933,8.77376,8.77376,4095386.5541764,0
+XOM.US,D,19940913,000000,8.81247,8.82988,8.73865,8.79311,6744393.0424904,0
+XOM.US,D,19940914,000000,8.77376,8.86323,8.73865,8.75636,4423198.2485125,0
+XOM.US,D,19940915,000000,8.75636,8.86323,8.66172,8.86323,9370125.6501158,0
+XOM.US,D,19940916,000000,8.77376,8.97351,8.7014,8.97351,21378904.130127,0
+XOM.US,D,19940919,000000,8.93607,9.03147,8.86323,8.86323,17247957.91606,0
+XOM.US,D,19940920,000000,8.86323,8.86323,8.71871,8.73865,10078118.869285,0
+XOM.US,D,19940921,000000,8.71871,8.73865,8.60707,8.68147,9037138.6689764,0
+XOM.US,D,19940922,000000,8.7014,8.7014,8.60707,8.62458,7033412.1936235,0
+XOM.US,D,19940923,000000,8.64441,8.66172,8.5885,8.62458,7428466.6269249,0
+XOM.US,D,19940926,000000,8.64441,8.66172,8.62458,8.66172,5623883.2957435,0
+XOM.US,D,19940927,000000,8.66172,8.66172,8.55037,8.56905,7547432.4140706,0
+XOM.US,D,19940928,000000,8.5885,8.64441,8.56905,8.64441,6426928.8369484,0
+XOM.US,D,19940929,000000,8.62458,8.64441,8.5885,8.62458,5100807.0945939,0
+XOM.US,D,19940930,000000,8.62458,8.62458,8.56905,8.56905,4945624.5825332,0
+XOM.US,D,19941003,000000,8.5885,8.60707,8.49027,8.60707,8424833.2431814,0
+XOM.US,D,19941004,000000,8.5885,8.5885,8.45225,8.46994,7721368.5284992,0
+XOM.US,D,19941005,000000,8.43289,8.49027,8.37727,8.46994,7259060.0452538,0
+XOM.US,D,19941006,000000,8.43289,8.5319,8.39361,8.5141,6263984.937089,0
+XOM.US,D,19941007,000000,8.49027,8.81247,8.49027,8.73865,12417420.483314,0
+XOM.US,D,19941010,000000,8.73865,8.79311,8.7014,8.73865,5758368.7736743,0
+XOM.US,D,19941011,000000,8.73865,8.82988,8.71871,8.79311,5598023.3140596,0
+XOM.US,D,19941012,000000,8.79311,8.81247,8.73865,8.73865,3790853.8818826,0
+XOM.US,D,19941013,000000,8.81247,8.8997,8.79311,8.87967,7803478.0063085,0
+XOM.US,D,19941014,000000,8.87967,8.93607,8.84933,8.93607,5638104.2805416,0
+XOM.US,D,19941017,000000,8.93607,8.99229,8.8997,8.91935,9002870.5171772,0
+XOM.US,D,19941018,000000,8.91935,8.91935,8.87967,8.8997,6388772.7933544,0
+XOM.US,D,19941019,000000,8.86323,8.8997,8.84933,8.86323,7246778.3791346,0
+XOM.US,D,19941020,000000,8.86323,8.93607,8.81247,8.91935,11455961.603278,0
+XOM.US,D,19941021,000000,8.8997,8.91935,8.86323,8.91935,12331422.085438,0
+XOM.US,D,19941024,000000,8.91935,9.03147,8.81247,8.86323,6906044.4059874,0
+XOM.US,D,19941025,000000,8.84933,9.12357,8.82988,8.99229,11960288.315143,0
+XOM.US,D,19941026,000000,9.01192,9.14429,8.97351,9.12357,13161612.946795,0
+XOM.US,D,19941027,000000,9.10558,9.25437,9.10558,9.25437,9657196.2281332,0
+XOM.US,D,19941028,000000,9.2356,9.38663,9.2356,9.32926,11202505.196848,0
+XOM.US,D,19941031,000000,9.36524,9.42262,9.34578,9.36524,6273689.7566498,0
+XOM.US,D,19941101,000000,9.27188,9.2923,9.14429,9.19719,8097017.4357623,0
+XOM.US,D,19941102,000000,9.19719,9.2923,9.17988,9.2356,6609900.3666642,0
+XOM.US,D,19941103,000000,9.2356,9.32926,9.2356,9.32926,6279503.5996035,0
+XOM.US,D,19941104,000000,9.30981,9.34578,9.14429,9.15965,6116573.067264,0
+XOM.US,D,19941107,000000,9.08379,9.12357,9.04771,9.10558,7525452.0980153,0
+XOM.US,D,19941108,000000,9.10558,9.10558,9.01192,9.04771,6849785.655425,0
+XOM.US,D,19941109,000000,9.08379,9.10558,8.91935,8.97351,7889470.2345587,0
+XOM.US,D,19941110,000000,8.99229,9.01192,8.84933,8.86323,7236438.0882359,0
+XOM.US,D,19941111,000000,8.86323,8.87967,8.82988,8.84933,3560025.6020952,0
+XOM.US,D,19941114,000000,8.87967,8.91935,8.86323,8.8997,4032673.3479685,0
+XOM.US,D,19941115,000000,8.91935,8.99229,8.81247,8.91935,7015306.401843,0
+XOM.US,D,19941116,000000,8.97351,9.03147,8.95484,9.03147,6009238.0508381,0
+XOM.US,D,19941117,000000,9.04771,9.12357,9.01192,9.0695,10021865.260076,0
+XOM.US,D,19941118,000000,9.04771,9.08379,9.01192,9.03147,15330223.668957,0
+XOM.US,D,19941121,000000,9.0695,9.12357,8.97351,8.99229,6815518.5318966,0
+XOM.US,D,19941122,000000,8.97351,9.17988,8.93607,9.01192,8988646.4475666,0
+XOM.US,D,19941123,000000,8.95484,9.01192,8.8997,9.01192,9910015.1066837,0
+XOM.US,D,19941125,000000,9.01192,9.0695,9.01192,9.04771,2928318.7633449,0
+XOM.US,D,19941128,000000,9.04771,9.08379,8.97351,9.04771,5053607.4095465,0
+XOM.US,D,19941129,000000,9.01192,9.04771,8.97351,9.01192,5480344.9219225,0
+XOM.US,D,19941130,000000,9.08379,9.08379,8.93607,8.99229,5737682.0222521,0
+XOM.US,D,19941201,000000,8.95484,8.95484,8.81247,8.84933,5364606.876735,0
+XOM.US,D,19941202,000000,8.86323,9.01192,8.84933,8.99229,6227133.7691067,0
+XOM.US,D,19941205,000000,8.99229,9.01192,8.86323,8.8997,6087475.0609142,0
+XOM.US,D,19941206,000000,8.86323,8.97351,8.86323,8.95484,10133724.667905,0
+XOM.US,D,19941207,000000,8.91935,9.04771,8.91935,9.04771,8232801.6196799,0
+XOM.US,D,19941208,000000,9.03147,9.17988,9.03147,9.0695,7628904.3640003,0
+XOM.US,D,19941209,000000,9.10558,9.17988,9.03147,9.17988,7192465.1168758,0
+XOM.US,D,19941212,000000,9.14429,9.2356,9.14429,9.2356,7800893.9618546,0
+XOM.US,D,19941213,000000,9.2356,9.2356,9.08379,9.08379,6251058.5451948,0
+XOM.US,D,19941214,000000,9.0695,9.10558,9.04771,9.08379,6971339.6001077,0
+XOM.US,D,19941215,000000,9.08379,9.14429,9.01192,9.03147,7522223.3277863,0
+XOM.US,D,19941216,000000,9.10558,9.19719,9.0695,9.19719,29314928.295687,0
+XOM.US,D,19941219,000000,9.15965,9.19719,9.14429,9.15965,6432742.6799021,0
+XOM.US,D,19941220,000000,9.14429,9.17988,9.10558,9.12357,5728629.1263617,0
+XOM.US,D,19941221,000000,9.12357,9.19719,9.10558,9.15965,7804770.5426708,0
+XOM.US,D,19941222,000000,9.15965,9.21829,9.14429,9.17988,6744393.0424904,0
+XOM.US,D,19941223,000000,9.17988,9.21829,9.15965,9.15965,4910712.7332298,0
+XOM.US,D,19941227,000000,9.17988,9.25437,9.17988,9.19719,4324269.3456603,0
+XOM.US,D,19941228,000000,9.17988,9.19719,9.10558,9.19719,3876848.1666743,0
+XOM.US,D,19941229,000000,9.17988,9.19719,9.10558,9.14429,3444285.5003662,0
+XOM.US,D,19941230,000000,9.12357,9.17988,9.04771,9.04771,4619109.5376426,0
+XOM.US,D,19950103,000000,9.01192,9.08379,9.01192,9.03147,8111239.4488311,0
+XOM.US,D,19950104,000000,9.04771,9.08379,9.01192,9.0695,6673266.5248133,0
+XOM.US,D,19950105,000000,9.04771,9.14429,9.04771,9.08379,6398476.5846444,0
+XOM.US,D,19950106,000000,9.08379,9.12357,9.0695,9.08379,4390870.443663,0
+XOM.US,D,19950109,000000,9.03147,9.0695,9.01192,9.01192,4163923.8860457,0
+XOM.US,D,19950110,000000,9.04771,9.12357,9.03147,9.04771,6524554.9207306,0
+XOM.US,D,19950111,000000,9.12357,9.12357,8.95484,8.99229,5651686.7091895,0
+XOM.US,D,19950112,000000,8.97351,8.99229,8.97351,8.99229,4224707.0280115,0
+XOM.US,D,19950113,000000,9.03147,9.0695,8.99229,9.0695,4547988.1613195,0
+XOM.US,D,19950116,000000,9.0695,9.08379,9.03147,9.04771,4664369.904011,0
+XOM.US,D,19950117,000000,9.03147,9.15965,9.01192,9.14429,7284927.2248332,0
+XOM.US,D,19950118,000000,9.12357,9.27188,9.12357,9.25437,6582747.8486178,0
+XOM.US,D,19950119,000000,9.21829,9.2923,9.21829,9.25437,5479053.4138309,0
+XOM.US,D,19950120,000000,9.2356,9.40316,9.21829,9.34578,15084525.565512,0
+XOM.US,D,19950123,000000,9.30981,9.5325,9.30981,9.4975,9399216.4585702,0
+XOM.US,D,19950124,000000,9.42262,9.44012,9.30981,9.30981,7862314.6317,0
+XOM.US,D,19950125,000000,9.30981,9.40316,9.27188,9.34578,7242895.6286937,0
+XOM.US,D,19950126,000000,9.32926,9.44012,9.32926,9.40316,5518489.654538,0
+XOM.US,D,19950127,000000,9.40316,9.44012,9.2923,9.30981,5566981.8759477,0
+XOM.US,D,19950130,000000,9.27188,9.30981,9.19719,9.30981,5318699.7280501,0
+XOM.US,D,19950131,000000,9.30981,9.36524,9.27188,9.30981,7295913.2697777,0
+XOM.US,D,19950201,000000,9.32926,9.32926,9.19719,9.25437,6048033.6788533,0
+XOM.US,D,19950202,000000,9.2356,9.25437,9.14429,9.19719,6399773.2340898,0
+XOM.US,D,19950203,000000,9.2356,9.36524,9.21829,9.34578,7718132.5603749,0
+XOM.US,D,19950206,000000,9.2356,9.2923,9.19719,9.25437,5235938.3265704,0
+XOM.US,D,19950207,000000,9.25437,9.2923,9.21829,9.27188,6116573.067264,0
+XOM.US,D,19950208,000000,9.2923,9.36524,9.27188,9.30981,4681828.9134751,0
+XOM.US,D,19950209,000000,9.32926,9.32926,9.19719,9.19719,8494658.9983299,0
+XOM.US,D,19950210,000000,9.19719,9.25437,9.17988,9.21829,6078425.2498362,0
+XOM.US,D,19950213,000000,9.21829,9.32926,9.19719,9.30981,4639154.648102,0
+XOM.US,D,19950214,000000,9.34578,9.36524,9.2923,9.36524,5947166.4855929,0
+XOM.US,D,19950215,000000,9.38663,9.4975,9.36524,9.44012,8097666.2746203,0
+XOM.US,D,19950216,000000,9.44012,9.55488,9.40316,9.5325,10116265.658442,0
+XOM.US,D,19950217,000000,9.5325,9.5325,9.44012,9.44012,18681403.363862,0
+XOM.US,D,19950221,000000,9.46054,9.59086,9.42262,9.5325,12392845.840098,0
+XOM.US,D,19950222,000000,9.55488,9.57141,9.51696,9.55488,7235789.2493777,0
+XOM.US,D,19950223,000000,9.55488,9.55488,9.47902,9.4975,9356543.221468,0
+XOM.US,D,19950224,000000,9.4975,9.4975,9.40316,9.44012,7698084.365103,0
+XOM.US,D,19950227,000000,9.42262,9.51696,9.40316,9.47902,5000587.7119209,0
+XOM.US,D,19950228,000000,9.47902,9.5325,9.46054,9.51696,7236438.0882359,0
+XOM.US,D,19950301,000000,9.51696,9.55488,9.44012,9.47123,5005760.9421826,0
+XOM.US,D,19950302,000000,9.47902,9.4975,9.40316,9.44012,5767420.6412937,0
+XOM.US,D,19950303,000000,9.44012,9.44012,9.34578,9.42262,6589218.7565959,0
+XOM.US,D,19950306,000000,9.46054,9.57141,9.46054,9.5325,8032361.8260632,0
+XOM.US,D,19950307,000000,9.5325,9.60933,9.44012,9.5325,8388623.7161617,0
+XOM.US,D,19950308,000000,9.5325,9.66477,9.4975,9.64338,11183108.925245,0
+XOM.US,D,19950309,000000,9.66477,9.66477,9.60933,9.60933,6496109.8663219,0
+XOM.US,D,19950310,000000,9.64338,9.72118,9.62879,9.68519,7312725.4969253,0
+XOM.US,D,19950313,000000,9.68519,9.68519,9.64338,9.66477,4379234.5315895,0
+XOM.US,D,19950314,000000,9.7027,9.74063,9.64338,9.64338,8412547.4639791,0
+XOM.US,D,19950315,000000,9.64338,9.66477,9.59086,9.60933,7928913.6731612,0
+XOM.US,D,19950316,000000,9.60933,9.72118,9.60933,9.72118,8925283.37423,0
+XOM.US,D,19950317,000000,9.72118,9.74063,9.68519,9.72118,18985296.451733,0
+XOM.US,D,19950320,000000,9.74063,9.77661,9.66477,9.7027,6473474.5417838,0
+XOM.US,D,19950321,000000,9.64338,9.7027,9.60933,9.60933,5369780.1069968,0
+XOM.US,D,19950322,000000,9.64338,9.79509,9.62879,9.77661,10451838.740577,0
+XOM.US,D,19950323,000000,9.75715,9.79509,9.62879,9.75715,6348685.6572476,0
+XOM.US,D,19950324,000000,9.75715,9.83401,9.75715,9.81453,6865945.9589022,0
+XOM.US,D,19950327,000000,9.88943,9.9186,9.85052,9.88943,5091753.1704329,0
+XOM.US,D,19950328,000000,9.85052,9.86997,9.79509,9.83401,5311591.2921926,0
+XOM.US,D,19950329,000000,9.79509,9.90308,9.77661,9.88943,8959545.3564045,0
+XOM.US,D,19950330,000000,9.88943,9.88943,9.83401,9.85052,6739218.7839579,0
+XOM.US,D,19950331,000000,9.83401,9.97698,9.77661,9.9186,10114973.12208,0
+XOM.US,D,19950403,000000,9.90308,9.9186,9.83401,9.86997,8697035.0258133,0
+XOM.US,D,19950404,000000,9.86997,10.0139,9.86997,10.0139,11074489.598624,0
+XOM.US,D,19950405,000000,10.0139,10.1424,9.97698,10.1247,13977597.219144,0
+XOM.US,D,19950406,000000,10.1247,10.1247,9.9186,9.9381,8737128.3315447,0
+XOM.US,D,19950407,000000,9.9381,9.95655,9.85052,9.95655,6803874.3936569,0
+XOM.US,D,19950410,000000,9.9186,9.95655,9.90308,9.95655,5460945.5655087,0
+XOM.US,D,19950411,000000,9.95655,9.99444,9.9186,9.9381,5024506.3183844,0
+XOM.US,D,19950412,000000,9.9381,9.95655,9.90308,9.95655,4738077.3813296,0
+XOM.US,D,19950413,000000,9.95655,10.0313,9.95655,9.99444,7376094.7398867,0
+XOM.US,D,19950417,000000,10.0674,10.1082,10.0139,10.0139,7537730.6793221,0
+XOM.US,D,19950418,000000,10.0489,10.1424,10.0139,10.1247,9595770.4169337,0
+XOM.US,D,19950419,000000,10.1424,10.2366,10.1082,10.1987,9272487.2270843,0
+XOM.US,D,19950420,000000,10.1802,10.4283,10.1802,10.3941,11834856.761373,0
+XOM.US,D,19950421,000000,10.3941,10.4126,10.257,10.3145,19871098.253065,0
+XOM.US,D,19950424,000000,10.3145,10.4126,10.294,10.3688,10594080.464952,0
+XOM.US,D,19950425,000000,10.3688,10.4671,10.3688,10.4283,13943322.89772,0
+XOM.US,D,19950426,000000,10.4283,10.4283,10.3329,10.3941,7138153.9111587,0
+XOM.US,D,19950427,000000,10.3688,10.3941,10.294,10.3688,8443583.760737,0
+XOM.US,D,19950428,000000,10.3688,10.3941,10.257,10.3465,7535793.4171848,0
+XOM.US,D,19950501,000000,10.3941,10.5799,10.3941,10.5615,12949545.46727,0
+XOM.US,D,19950502,000000,10.5225,10.5994,10.5225,10.5615,7114874.8891163,0
+XOM.US,D,19950503,000000,10.5615,10.5615,10.4126,10.5419,8589706.179012,0
+XOM.US,D,19950504,000000,10.5419,10.6353,10.4671,10.5799,10195148.422564,0
+XOM.US,D,19950505,000000,10.6168,10.6168,10.503,10.5799,7231909.5837491,0
+XOM.US,D,19950508,000000,10.5799,10.7102,10.5225,10.5994,6198038.847569,0
+XOM.US,D,19950509,000000,10.5419,10.5615,10.3688,10.4126,8556735.704929,0
+XOM.US,D,19950510,000000,10.4487,10.4895,10.3329,10.4671,11146254.672452,0
+XOM.US,D,19950511,000000,10.4895,10.5225,10.3688,10.4126,9453523.5512043,0
+XOM.US,D,19950512,000000,10.3941,10.4283,10.3465,10.4126,6300200.6337333,0
+XOM.US,D,19950515,000000,10.4283,10.503,10.4126,10.503,5807507.7774005,0
+XOM.US,D,19950516,000000,10.503,10.6353,10.4671,10.6168,6862714.1038608,0
+XOM.US,D,19950517,000000,10.6168,10.6168,10.5419,10.6168,6823919.5041165,0
+XOM.US,D,19950518,000000,10.5615,10.6168,10.4895,10.5225,7720063.6528876,0
+XOM.US,D,19950519,000000,10.4283,10.4895,10.3941,10.4283,17201403.985058,0
+XOM.US,D,19950522,000000,10.4487,10.4487,10.3941,10.4126,6084889.9881896,0
+XOM.US,D,19950523,000000,10.4487,10.5799,10.4126,10.5799,8241204.6484414,0
+XOM.US,D,19950524,000000,10.5799,10.6927,10.5615,10.6538,7862962.4422873,0
+XOM.US,D,19950525,000000,10.6353,10.6927,10.6168,10.6353,7738167.3881266,0
+XOM.US,D,19950526,000000,10.6168,10.6353,10.3688,10.3941,9551803.6151985,0
+XOM.US,D,19950530,000000,10.4126,10.4671,10.3329,10.4671,7303029.9318015,0
+XOM.US,D,19950531,000000,10.4487,10.6353,10.4126,10.6353,9375293.7390236,0
+XOM.US,D,19950601,000000,10.6168,10.6733,10.5419,10.6168,8552205.1439007,0
+XOM.US,D,19950602,000000,10.5419,10.6538,10.4895,10.5225,9887375.6690625,0
+XOM.US,D,19950605,000000,10.503,10.5994,10.4671,10.5799,6518088.1258357,0
+XOM.US,D,19950606,000000,10.5615,10.6538,10.5419,10.5419,9615175.9429722,0
+XOM.US,D,19950607,000000,10.5615,10.5799,10.503,10.5799,7050868.1182753,0
+XOM.US,D,19950608,000000,10.5419,10.6353,10.5419,10.5994,5204254.2192251,0
+XOM.US,D,19950609,000000,10.5419,10.5799,10.4895,10.5225,7403243.1448498,0
+XOM.US,D,19950612,000000,10.503,10.5419,10.4671,10.4895,8219870.0864317,0
+XOM.US,D,19950613,000000,10.5419,10.5419,10.4671,10.503,6484462.64327,0
+XOM.US,D,19950614,000000,10.503,10.5225,10.4283,10.5225,8105425.6058775,0
+XOM.US,D,19950615,000000,10.503,10.6538,10.4895,10.6353,8768807.2975362,0
+XOM.US,D,19950616,000000,10.6538,10.7657,10.6353,10.7501,22116642.137962,0
+XOM.US,D,19950619,000000,10.7657,10.7657,10.6538,10.6733,6223253.0752072,0
+XOM.US,D,19950620,000000,10.6353,10.6353,10.4283,10.4487,8194005.9916647,0
+XOM.US,D,19950621,000000,10.4283,10.4283,10.2366,10.3145,11587860.980213,0
+XOM.US,D,19950622,000000,10.2716,10.294,10.1987,10.2716,12846736.89879,0
+XOM.US,D,19950623,000000,10.2716,10.4283,10.2716,10.3941,7540966.6474465,0
+XOM.US,D,19950626,000000,10.4671,10.4895,10.3941,10.4487,6739865.5662744,0
+XOM.US,D,19950627,000000,10.4487,10.6353,10.4487,10.5225,8054992.0092474,0
+XOM.US,D,19950628,000000,10.5615,10.7501,10.5615,10.7501,9882205.5236131,0
+XOM.US,D,19950629,000000,10.7501,10.7657,10.6353,10.7277,11577516.576231,0
+XOM.US,D,19950630,000000,10.7501,10.7852,10.5225,10.5225,9489735.1347656,0
+XOM.US,D,19950703,000000,10.5225,10.5799,10.5225,10.5615,3050524.6316979,0
+XOM.US,D,19950705,000000,10.5994,10.5994,10.5225,10.5419,7379321.4535741,0
+XOM.US,D,19950706,000000,10.5799,10.7657,10.5615,10.7657,7722655.9235077,0
+XOM.US,D,19950707,000000,10.7657,10.8231,10.6353,10.6733,10079411.405647,0
+XOM.US,D,19950710,000000,10.6927,10.7102,10.5419,10.5615,6517446.484873,0
+XOM.US,D,19950711,000000,10.5615,10.6733,10.5615,10.6353,7046983.3112928,0
+XOM.US,D,19950712,000000,10.6353,10.7277,10.5799,10.7102,7825461.4071762,0
+XOM.US,D,19950713,000000,10.6927,10.7852,10.6733,10.7102,5698241.6684618,0
+XOM.US,D,19950714,000000,10.6538,10.7277,10.6353,10.6733,5302538.3963023,0
+XOM.US,D,19950717,000000,10.6733,10.7852,10.6168,10.7657,7208630.5617068,0
+XOM.US,D,19950718,000000,10.7657,10.7657,10.6733,10.6927,8094431.3347668,0
+XOM.US,D,19950719,000000,10.7102,10.861,10.6733,10.7852,9898371.9967148,0
+XOM.US,D,19950720,000000,10.861,11.0039,10.8055,10.897,13270886.253628,0
+XOM.US,D,19950721,000000,10.9154,10.9466,10.7852,10.9154,19547813.006673,0
+XOM.US,D,19950724,000000,10.9154,10.9865,10.8385,10.8385,5753847.4670829,0
+XOM.US,D,19950725,000000,10.861,10.8785,10.7852,10.7852,7150440.7186318,0
+XOM.US,D,19950726,000000,10.7852,10.897,10.7501,10.861,7681924.0616259,0
+XOM.US,D,19950727,000000,10.8785,10.9349,10.7501,10.8385,5919369.2417715,0
+XOM.US,D,19950728,000000,10.8055,10.8055,10.6538,10.7102,7849385.1549935,0
+XOM.US,D,19950731,000000,10.6927,10.8055,10.6168,10.8055,7372859.8000331,0
+XOM.US,D,19950801,000000,10.7852,10.7852,10.5799,10.6353,7976109.2451254,0
+XOM.US,D,19950802,000000,10.6927,10.7852,10.5615,10.6168,7278458.3733969,0
+XOM.US,D,19950803,000000,10.5994,10.6353,10.5225,10.6353,5786177.328474,0
+XOM.US,D,19950804,000000,10.6733,10.6733,10.5225,10.5225,4868037.439586,0
+XOM.US,D,19950807,000000,10.5799,10.5799,10.4671,10.503,6529085.4817588,0
+XOM.US,D,19950808,000000,10.5225,10.5225,10.4283,10.4895,7658640.9265005,0
+XOM.US,D,19950809,000000,10.503,10.5615,10.4895,10.5615,6742450.6389991,0
+XOM.US,D,19950810,000000,10.4487,10.503,10.3941,10.4283,6256228.6906441,0
+XOM.US,D,19950811,000000,10.4671,10.4671,10.257,10.3329,6000835.0220766,0
+XOM.US,D,19950814,000000,10.3329,10.4283,10.3145,10.4126,4857049.3380999,0
+XOM.US,D,19950815,000000,10.3688,10.3941,10.2716,10.3688,5660094.8793048,0
+XOM.US,D,19950816,000000,10.3329,10.3465,10.22,10.3145,6624776.3599451,0
+XOM.US,D,19950817,000000,10.294,10.3145,10.1987,10.22,9395981.5187167,0
+XOM.US,D,19950818,000000,10.2366,10.294,10.1656,10.257,15203491.352659,0
+XOM.US,D,19950821,000000,10.3145,10.3465,10.2366,10.2366,8348534.5235135,0
+XOM.US,D,19950822,000000,10.2366,10.2366,10.1424,10.22,6851083.3331412,0
+XOM.US,D,19950823,000000,10.2366,10.2716,10.1802,10.1802,5804922.7046758,0
+XOM.US,D,19950824,000000,10.1802,10.257,10.1424,10.22,6397828.7740571,0
+XOM.US,D,19950825,000000,10.22,10.4126,10.1987,10.3465,10673612.067933,0
+XOM.US,D,19950828,000000,10.3465,10.4487,10.22,10.257,7555187.6322446,0
+XOM.US,D,19950829,000000,10.2366,10.294,10.1656,10.2366,6981039.2783144,0
+XOM.US,D,19950830,000000,10.257,10.294,10.1802,10.22,5411802.4486994,0
+XOM.US,D,19950831,000000,10.22,10.257,10.1802,10.2366,6018286.8336453,0
+XOM.US,D,19950901,000000,10.22,10.4126,10.22,10.3941,7759511.2045731,0
+XOM.US,D,19950905,000000,10.4283,10.5225,10.4283,10.4895,7885592.6254716,0
+XOM.US,D,19950906,000000,10.4126,10.4895,10.3941,10.4671,7317255.0296828,0
+XOM.US,D,19950907,000000,10.4895,10.6538,10.4671,10.6353,8764933.8015322,0
+XOM.US,D,19950908,000000,10.6538,10.6733,10.5799,10.6168,7092894.5730609,0
+XOM.US,D,19950911,000000,10.6353,10.6733,10.6168,10.6538,4460703.3967068,0
+XOM.US,D,19950912,000000,10.6927,10.8385,10.6353,10.8231,12389612.956785,0
+XOM.US,D,19950913,000000,10.861,10.9466,10.5994,10.9349,9827894.3178959,0
+XOM.US,D,19950914,000000,10.9466,11.0584,10.9154,11.0039,11180522.824252,0
+XOM.US,D,19950915,000000,11.0215,11.0399,10.9349,10.966,20697412.533605,0
+XOM.US,D,19950918,000000,10.8785,10.897,10.7501,10.8231,6809693.3779644,0
+XOM.US,D,19950919,000000,10.8231,10.9154,10.8055,10.9154,6439205.3617137,0
+XOM.US,D,19950920,000000,10.8785,10.9154,10.8385,10.8785,5804276.95063,0
+XOM.US,D,19950921,000000,10.897,10.897,10.8231,10.8231,5407278.0572958,0
+XOM.US,D,19950922,000000,10.7852,10.8231,10.7501,10.7852,6395889.4553781,0
+XOM.US,D,19950925,000000,10.8055,10.9349,10.7852,10.8385,4790450.2966388,0
+XOM.US,D,19950926,000000,10.861,10.897,10.6168,10.6927,11318242.213764,0
+XOM.US,D,19950927,000000,10.6353,10.7501,10.6353,10.7277,7908866.5061602,0
+XOM.US,D,19950928,000000,10.7277,10.8231,10.7277,10.8055,5699532.1482826,0
+XOM.US,D,19950929,000000,10.8231,10.8231,10.7277,10.7657,5316764.5224543,0
+XOM.US,D,19951002,000000,10.7501,10.7501,10.6353,10.6927,6002773.3124849,0
+XOM.US,D,19951003,000000,10.6927,10.7852,10.6733,10.7852,5425385.9056179,0
+XOM.US,D,19951004,000000,10.7657,10.9865,10.7657,10.9466,7206046.5172528,0
+XOM.US,D,19951005,000000,10.9466,11.0584,10.8785,10.9154,7618556.8752061,0
+XOM.US,D,19951006,000000,10.9154,11.0039,10.897,10.966,4563502.7107507,0
+XOM.US,D,19951009,000000,10.9349,10.9865,10.8385,10.9466,4251211.7354705,0
+XOM.US,D,19951010,000000,10.8785,11.0399,10.861,10.9865,7303673.6293057,0
+XOM.US,D,19951011,000000,10.9466,10.966,10.897,10.9154,5536596.4745894,0
+XOM.US,D,19951012,000000,10.9466,10.9865,10.861,10.8785,5074945.0563683,0
+XOM.US,D,19951013,000000,10.9349,11.1517,10.897,11.1323,8748760.1305351,0
+XOM.US,D,19951016,000000,11.1323,11.1323,11.0768,11.0973,5190678.9884727,0
+XOM.US,D,19951017,000000,11.0973,11.2062,11.0973,11.1323,9544043.2556705,0
+XOM.US,D,19951018,000000,11.0973,11.1741,11.0768,11.1323,6544599.0029193,0
+XOM.US,D,19951019,000000,11.1323,11.1886,11.1147,11.1886,7061855.1914907,0
+XOM.US,D,19951020,000000,11.1741,11.3384,11.1517,11.2811,13896123.212673,0
+XOM.US,D,19951023,000000,11.248,11.2626,11.1741,11.1741,6589860.3975585,0
+XOM.US,D,19951024,000000,11.1886,11.2811,11.1323,11.2811,8060818.1914503,0
+XOM.US,D,19951025,000000,11.2811,11.4318,11.2626,11.3969,10235884.397528,0
+XOM.US,D,19951026,000000,11.357,11.3754,11.0973,11.1741,11333114.093962,0
+XOM.US,D,19951027,000000,11.1323,11.1517,10.9865,11.1147,6520031.5575977,0
+XOM.US,D,19951030,000000,11.1323,11.357,11.1323,11.3228,5940703.8037812,0
+XOM.US,D,19951031,000000,11.3228,11.4503,11.2811,11.3754,8981529.7855431,0
+XOM.US,D,19951101,000000,11.3754,11.4892,11.357,11.4318,5340684.1571885,0
+XOM.US,D,19951102,000000,11.4318,11.4717,11.1886,11.2062,6847196.4696173,0
+XOM.US,D,19951103,000000,11.2811,11.3384,11.2062,11.3384,4959854.8217683,0
+XOM.US,D,19951106,000000,11.3025,11.3969,11.1886,11.2285,6868533.0881684,0
+XOM.US,D,19951107,000000,11.1886,11.1886,11.1147,11.1147,6369374.4652115,0
+XOM.US,D,19951108,000000,11.1323,11.4503,11.1323,11.4143,9666898.9911523,0
+XOM.US,D,19951109,000000,11.3384,11.357,11.2062,11.3025,6915729.6884035,0
+XOM.US,D,19951110,000000,11.248,11.2811,11.1741,11.248,3157210.8092657,0
+XOM.US,D,19951113,000000,11.248,11.4143,11.248,11.3754,5060073.1761706,0
+XOM.US,D,19951114,000000,11.357,11.4503,11.3384,11.4318,6141138.4560441,0
+XOM.US,D,19951115,000000,11.4318,11.5826,11.4318,11.5826,5967859.4066398,0
+XOM.US,D,19951116,000000,11.565,11.6536,11.565,11.5981,8110594.7230561,0
+XOM.US,D,19951117,000000,11.5981,11.8412,11.5826,11.8237,14939042.731659,0
+XOM.US,D,19951120,000000,11.8237,11.8237,11.7304,11.8237,5925831.9235833,0
+XOM.US,D,19951121,000000,11.7868,11.9365,11.7868,11.882,10027037.462067,0
+XOM.US,D,19951122,000000,11.8616,11.8986,11.7109,11.7304,11221899.411907,0
+XOM.US,D,19951124,000000,11.6953,11.7109,11.638,11.7109,1738634.1568492,0
+XOM.US,D,19951127,000000,11.6953,11.8412,11.674,11.7868,5681426.356502,0
+XOM.US,D,19951128,000000,11.7304,11.8063,11.6953,11.7868,6719175.7300399,0
+XOM.US,D,19951129,000000,11.7868,11.8237,11.6953,11.7304,3803138.6328142,0
+XOM.US,D,19951130,000000,11.6953,11.7304,11.5241,11.5241,7648298.5790602,0
+XOM.US,D,19951201,000000,11.5067,11.5981,11.4892,11.5826,11213496.383146,0
+XOM.US,D,19951204,000000,11.5826,11.7109,11.565,11.7109,10498390.615036,0
+XOM.US,D,19951205,000000,11.6953,11.8986,11.674,11.882,7242895.6286937,0
+XOM.US,D,19951206,000000,11.9181,12.0407,11.9181,11.9939,9062351.8683437,0
+XOM.US,D,19951207,000000,11.9939,12.0999,11.9715,12.029,7668344.7177904,0
+XOM.US,D,19951208,000000,12.0804,12.1904,12.023,12.1749,6982972.4273688,0
+XOM.US,D,19951211,000000,12.1535,12.6085,12.1535,12.5326,10054840.875513,0
+XOM.US,D,19951212,000000,12.4199,12.7184,12.3839,12.59,13255372.732468,0
+XOM.US,D,19951213,000000,12.59,12.8137,12.5716,12.7759,14797449.846141,0
+XOM.US,D,19951214,000000,12.7603,12.7943,12.347,12.3645,15476992.869549,0
+XOM.US,D,19951215,000000,12.3294,12.347,12.0999,12.2487,33699977.698501,0
+XOM.US,D,19951218,000000,12.0804,12.0804,11.956,12.023,9887375.6690625,0
+XOM.US,D,19951219,000000,11.9939,12.2487,11.956,12.2098,10451838.740577,0
+XOM.US,D,19951220,000000,12.2663,12.347,11.9715,11.9715,8714501.2331728,0
+XOM.US,D,19951221,000000,12.0056,12.1535,11.9715,12.0611,10711111.046502,0
+XOM.US,D,19951222,000000,12.1155,12.2283,12.0999,12.1155,5255337.6829841,0
+XOM.US,D,19951226,000000,12.1904,12.2098,12.134,12.134,3389331.6254155,0
+XOM.US,D,19951227,000000,12.134,12.2283,12.0999,12.2098,4768467.9240418,0
+XOM.US,D,19951228,000000,12.1535,12.4199,12.1535,12.347,8521819.7425424,0
+XOM.US,D,19951229,000000,12.3839,12.4053,11.9365,12.0804,17855087.02678,0
+XOM.US,D,19960102,000000,11.956,12.023,11.9365,12.0056,11084188.248561,0
+XOM.US,D,19960103,000000,12.0407,12.0804,11.9715,12.0407,9271840.4447678,0
+XOM.US,D,19960104,000000,12.0804,12.2283,12.0407,12.1155,14690761.612032,0
+XOM.US,D,19960105,000000,12.0804,12.4578,12.0804,12.4199,13083377.993261,0
+XOM.US,D,19960108,000000,12.4053,12.5716,12.4053,12.5716,4058531.2731109,0
+XOM.US,D,19960109,000000,12.6261,12.6668,12.2896,12.3294,9163865.8439207,0
+XOM.US,D,19960110,000000,12.2098,12.2896,11.956,11.956,10433085.138209,0
+XOM.US,D,19960111,000000,12.023,12.1155,11.9715,12.023,9905477.3477601,0
+XOM.US,D,19960112,000000,12.0611,12.0804,11.7868,11.8616,8294228.4591502,0
+XOM.US,D,19960115,000000,11.8412,11.8986,11.6953,11.7304,6900212.0541598,0
+XOM.US,D,19960116,000000,11.8063,11.8986,11.7702,11.8986,6723052.3108561,0
+XOM.US,D,19960117,000000,11.8986,12.0407,11.882,11.956,8163619.5620357,0
+XOM.US,D,19960118,000000,11.9715,12.0804,11.8986,12.0611,9286070.6840029,0
+XOM.US,D,19960119,000000,12.023,12.1749,12.023,12.0804,13461629.453852,0
+XOM.US,D,19960122,000000,12.1155,12.1155,11.7868,11.8616,9344258.4705365,0
+XOM.US,D,19960123,000000,11.8063,11.8237,11.565,11.6205,12428408.5848,0
+XOM.US,D,19960124,000000,11.6536,11.7109,11.5826,11.5981,12941135.240614,0
+XOM.US,D,19960125,000000,11.6205,11.7498,11.565,11.7304,12080550.751733,0
+XOM.US,D,19960126,000000,11.7498,11.882,11.7304,11.882,8058223.8642886,0
+XOM.US,D,19960129,000000,11.882,11.9715,11.7498,11.8063,6950645.6507899,0
+XOM.US,D,19960130,000000,11.8237,11.8237,11.5826,11.7109,9667546.8017397,0
+XOM.US,D,19960131,000000,11.7702,11.956,11.7109,11.956,8715141.8458647,0
+XOM.US,D,19960201,000000,11.956,12.0804,11.9181,12.0804,10896673.818567,0
+XOM.US,D,19960202,000000,12.1155,12.2283,11.9939,12.023,7910803.7682975,0
+XOM.US,D,19960205,000000,11.9939,12.1155,11.956,12.023,5852773.2851228,0
+XOM.US,D,19960206,000000,12.023,12.2098,12.0056,12.1155,11105517.669216,0
+XOM.US,D,19960207,000000,12.0804,12.1535,12.0611,12.134,10762191.425448,0
+XOM.US,D,19960208,000000,12.0611,12.3294,12.0056,12.31,15612771.912111,0
+XOM.US,D,19960209,000000,12.31,12.5142,12.2663,12.31,12283569.44845,0
+XOM.US,D,19960212,000000,12.3645,12.5326,12.3645,12.4199,12633371.74155,0
+XOM.US,D,19960213,000000,12.4199,12.6085,12.3839,12.4199,12668930.373169,0
+XOM.US,D,19960214,000000,12.4053,12.4199,12.2663,12.31,8380866.4414461,0
+XOM.US,D,19960215,000000,12.2663,12.4578,12.2663,12.3294,8129350.3819657,0
+XOM.US,D,19960216,000000,12.2896,12.2896,12.0999,12.134,15729802.493663,0
+XOM.US,D,19960220,000000,12.0999,12.2283,11.9365,12.0407,6748270.6515773,0
+XOM.US,D,19960221,000000,12.0611,12.1904,12.0611,12.1904,7035993.1532652,0
+XOM.US,D,19960222,000000,12.2487,12.5142,12.1749,12.4404,9588014.1704889,0
+XOM.US,D,19960223,000000,12.5326,12.5326,11.9939,12.2487,11852956.383529,0
+XOM.US,D,19960226,000000,12.2487,12.3294,11.956,11.9715,9078515.2566332,0
+XOM.US,D,19960227,000000,11.9365,11.9365,11.7304,11.8237,14819429.133926,0
+XOM.US,D,19960228,000000,11.882,11.9365,11.638,11.6536,8021372.6963062,0
+XOM.US,D,19960229,000000,11.6953,11.882,11.6953,11.8412,12705790.795589,0
+XOM.US,D,19960301,000000,11.8616,11.9181,11.565,11.882,11508981.300904,0
+XOM.US,D,19960304,000000,11.8616,11.8986,11.7498,11.8237,8413197.331108,0
+XOM.US,D,19960305,000000,11.8063,12.0407,11.8063,12.0407,9092739.3262436,0
+XOM.US,D,19960306,000000,12.0611,12.4053,12.0407,12.2487,12156197.547731,0
+XOM.US,D,19960307,000000,12.2283,12.3294,12.1749,12.3294,9608058.2526776,0
+XOM.US,D,19960308,000000,12.2098,12.2896,11.7702,11.8063,9414737.1776261,0
+XOM.US,D,19960311,000000,11.7702,11.8616,11.7109,11.8412,9455468.011237,0
+XOM.US,D,19960312,000000,11.7868,11.956,11.6536,11.882,13007089.5563,0
+XOM.US,D,19960313,000000,11.8986,11.9365,11.7702,11.9181,11596914.904374,0
+XOM.US,D,19960314,000000,11.9181,12.1749,11.8986,12.0611,11974514.441294,0
+XOM.US,D,19960315,000000,12.0407,12.0407,11.7498,11.7702,20619187.862777,0
+XOM.US,D,19960318,000000,11.882,12.134,11.8237,12.134,9910015.1066837,0
+XOM.US,D,19960319,000000,12.1904,12.347,12.1535,12.347,14304115.348847,0
+XOM.US,D,19960320,000000,12.347,12.347,11.9715,11.9939,10526838.754258,0
+XOM.US,D,19960321,000000,12.0056,12.1155,11.9365,11.9939,9541461.267758,0
+XOM.US,D,19960322,000000,12.0407,12.1904,12.0056,12.1155,11941537.797587,0
+XOM.US,D,19960325,000000,12.2098,12.4578,12.1904,12.4578,10482221.057123,0
+XOM.US,D,19960326,000000,12.4404,12.8137,12.4199,12.8137,17211744.275957,0
+XOM.US,D,19960327,000000,12.7759,12.7759,12.3645,12.5326,15326349.144682,0
+XOM.US,D,19960328,000000,12.4792,12.59,12.4578,12.4792,10741496.44786,0
+XOM.US,D,19960329,000000,12.59,12.6085,12.0999,12.134,20326283.904662,0
+XOM.US,D,19960401,000000,12.2283,12.3645,12.1904,12.3645,9718625.1241448,0
+XOM.US,D,19960402,000000,12.3645,12.5142,12.2663,12.4792,9033257.9750771,0
+XOM.US,D,19960403,000000,12.4792,12.5142,12.4053,12.4987,7909514.3167474,0
+XOM.US,D,19960404,000000,12.4792,12.7603,12.4404,12.7184,11806405.53734,0
+XOM.US,D,19960408,000000,12.4792,12.4987,12.3839,12.4199,13460332.804406,0
+XOM.US,D,19960409,000000,12.4578,12.553,12.4199,12.4199,12187236.929302,0
+XOM.US,D,19960410,000000,12.4404,12.4792,12.2283,12.2663,11488936.190443,0
+XOM.US,D,19960411,000000,12.1749,12.3294,11.8986,12.2663,14455408.940841,0
+XOM.US,D,19960412,000000,12.3294,12.3645,12.0999,12.1904,7345053.3017748,0
+XOM.US,D,19960415,000000,12.2663,12.4578,12.1749,12.4578,8401558.3342222,0
+XOM.US,D,19960416,000000,12.4578,12.5716,12.3839,12.4578,10056783.279004,0
+XOM.US,D,19960417,000000,12.4987,12.4987,12.31,12.4404,7552604.6160616,0
+XOM.US,D,19960418,000000,12.4199,12.4199,12.0611,12.1904,13096314.667863,0
+XOM.US,D,19960419,000000,12.1904,12.3294,12.1749,12.2098,12262232.829899,0
+XOM.US,D,19960422,000000,12.347,12.4053,12.134,12.2098,11115868.242823,0
+XOM.US,D,19960423,000000,12.2896,12.6085,12.2663,12.6085,9529178.5733681,0
+XOM.US,D,19960424,000000,12.6261,12.701,12.4792,12.553,12096716.196565,0
+XOM.US,D,19960425,000000,12.5142,12.6085,12.3839,12.59,9349424.5029028,0
+XOM.US,D,19960426,000000,12.59,12.6455,12.4987,12.5716,9649442.0382298,0
+XOM.US,D,19960429,000000,12.553,12.8137,12.553,12.7943,9176146.4817692,0
+XOM.US,D,19960430,000000,12.701,12.7184,12.553,12.6668,12385733.291156,0
+XOM.US,D,19960501,000000,12.6085,12.6261,12.4199,12.4578,6203210.0212893,0
+XOM.US,D,19960502,000000,12.3645,12.553,12.31,12.31,14188376.275388,0
+XOM.US,D,19960503,000000,12.4053,12.4053,12.2283,12.2663,8274180.2638782,0
+XOM.US,D,19960506,000000,12.2896,12.3839,12.2663,12.31,10322522.379825,0
+XOM.US,D,19960507,000000,12.3294,12.3294,12.2487,12.2663,9801380.356,0
+XOM.US,D,19960508,000000,12.2098,12.4792,12.2098,12.4578,12852561.024451,0
+XOM.US,D,19960509,000000,12.347,12.4199,12.2896,12.3645,9091444.7333397,0
+XOM.US,D,19960510,000000,12.4404,12.4987,12.3645,12.4404,7110354.6107958,0
+XOM.US,D,19960513,000000,12.4578,12.6085,12.4053,12.59,9595770.4169337,0
+XOM.US,D,19960514,000000,12.6085,12.7184,12.59,12.6261,13015494.641603,0
+XOM.US,D,19960515,000000,12.6085,12.7398,12.5716,12.6085,8697686.9494837,0
+XOM.US,D,19960516,000000,12.59,12.6085,12.4578,12.4987,8605231.011151,0
+XOM.US,D,19960517,000000,12.553,12.6668,12.4987,12.6261,13454521.017993,0
+XOM.US,D,19960520,000000,12.6455,13.1435,12.6261,13.0014,20944406.258222,0
+XOM.US,D,19960521,000000,13.0384,13.0715,12.7603,12.8352,15127193.661261,0
+XOM.US,D,19960522,000000,12.8137,13.0879,12.8137,13.0715,13754525.1858,0
+XOM.US,D,19960523,000000,13.05,13.2173,13.019,13.0879,9899013.6376775,0
+XOM.US,D,19960524,000000,13.0879,13.1249,12.8877,12.9625,6792883.2073585,0
+XOM.US,D,19960528,000000,13.0014,13.0014,12.8137,12.8701,6111395.7239192,0
+XOM.US,D,19960529,000000,12.8137,12.8497,12.6835,12.6835,6038337.0854588,0
+XOM.US,D,19960530,000000,12.6835,12.944,12.6261,12.9071,9723796.2978651,0
+XOM.US,D,19960531,000000,12.9071,12.9071,12.6261,12.6261,9927460.7486277,0
+XOM.US,D,19960603,000000,12.59,12.6261,12.5142,12.5142,8940799.9802028,0
+XOM.US,D,19960604,000000,12.6261,12.701,12.59,12.6455,8415777.2624788,0
+XOM.US,D,19960605,000000,12.6455,12.6668,12.59,12.6455,6532965.1473874,0
+XOM.US,D,19960606,000000,12.6835,12.701,12.4987,12.5716,7096127.456373,0
+XOM.US,D,19960607,000000,12.4987,12.8137,12.4792,12.7943,9507195.1725003,0
+XOM.US,D,19960610,000000,12.7603,12.7943,12.6835,12.7184,5420860.4859436,0
+XOM.US,D,19960611,000000,12.7603,12.8497,12.6261,12.6668,7948956.7270793,0
+XOM.US,D,19960612,000000,12.6668,12.701,12.5326,12.5326,5346501.0849545,0
+XOM.US,D,19960613,000000,12.553,12.59,12.4404,12.5142,6666157.0606849,0
+XOM.US,D,19960614,000000,12.4987,12.5142,12.4199,12.4404,6228427.3337398,0
+XOM.US,D,19960617,000000,12.4792,12.6455,12.4199,12.59,10039321.184728,0
+XOM.US,D,19960618,000000,12.5142,12.5716,12.4792,12.5716,7895292.3036784,0
+XOM.US,D,19960619,000000,12.59,12.7184,12.5326,12.6455,6618953.2625545,0
+XOM.US,D,19960620,000000,12.701,12.7943,12.6835,12.7603,10197089.797784,0
+XOM.US,D,19960621,000000,12.7943,12.8497,12.7759,12.8497,24979665.707187,0
+XOM.US,D,19960624,000000,12.8497,12.9625,12.8137,12.8137,9523363.7021437,0
+XOM.US,D,19960625,000000,12.8701,12.9255,12.8497,12.8701,7504114.4511933,0
+XOM.US,D,19960626,000000,12.8877,13.019,12.8701,12.9625,10847537.899653,0
+XOM.US,D,19960627,000000,12.9255,13.0384,12.8497,13.0384,11458547.704274,0
+XOM.US,D,19960628,000000,13.0014,13.0384,12.9255,12.944,8722256.4513469,0
+XOM.US,D,19960701,000000,12.9625,13.0014,12.8877,13.0014,8198537.5809639,0
+XOM.US,D,19960702,000000,13.0384,13.2008,12.9819,13.2008,9607411.470361,0
+XOM.US,D,19960703,000000,13.1639,13.3301,13.1435,13.2962,11681614.596262,0
+XOM.US,D,19960705,000000,13.1639,13.1804,13.0879,13.1065,4626868.8688997,0
+XOM.US,D,19960708,000000,13.0715,13.2377,13.0715,13.1065,10707876.106648,0
+XOM.US,D,19960709,000000,13.1804,13.2173,13.1065,13.1804,8531513.2511247,0
+XOM.US,D,19960710,000000,13.2008,13.2543,13.1435,13.2377,9195541.7250998,0
+XOM.US,D,19960711,000000,13.2962,13.404,13.2377,13.3116,13847632.019533,0
+XOM.US,D,19960712,000000,13.3301,13.4244,13.2543,13.3622,11600794.570003,0
+XOM.US,D,19960715,000000,13.37,13.3875,13.0715,13.1639,10287604.360897,0
+XOM.US,D,19960716,000000,13.1065,13.1249,12.5326,12.8701,15841012.034363,0
+XOM.US,D,19960717,000000,12.944,12.9819,12.6455,12.6835,11461785.728938,0
+XOM.US,D,19960718,000000,12.701,12.8497,12.6835,12.7759,12334653.94048,0
+XOM.US,D,19960719,000000,12.7943,12.8352,12.6085,12.7184,12345647.18332,0
+XOM.US,D,19960722,000000,12.6835,12.8137,12.6085,12.7184,12228614.54523,0
+XOM.US,D,19960723,000000,12.7398,12.7603,12.553,12.6085,9039716.5438057,0
+XOM.US,D,19960724,000000,12.4792,12.6085,12.3839,12.4578,12130340.65086,0
+XOM.US,D,19960725,000000,12.4578,12.4987,12.3645,12.4987,8486905.8366974,0
+XOM.US,D,19960726,000000,12.4987,12.553,12.3839,12.4053,6950645.6507899,0
+XOM.US,D,19960729,000000,12.3294,12.3839,12.2663,12.31,5733797.2152696,0
+XOM.US,D,19960730,000000,12.31,12.3294,12.1155,12.1749,10872104.316704,0
+XOM.US,D,19960731,000000,12.2098,12.2663,12.134,12.2487,16124862.068317,0
+XOM.US,D,19960801,000000,12.2419,12.4578,12.2419,12.4199,11363499.495321,0
+XOM.US,D,19960802,000000,12.5142,12.6455,12.4053,12.6261,10430498.008942,0
+XOM.US,D,19960805,000000,12.6261,12.6668,12.5142,12.553,5965918.0314193,0
+XOM.US,D,19960806,000000,12.553,12.553,12.4578,12.5142,6289846.9753145,0
+XOM.US,D,19960807,000000,12.4792,12.4792,12.2896,12.3645,9183910.9543802,0
+XOM.US,D,19960808,000000,12.2663,12.347,12.2487,12.31,14282778.730294,0
+XOM.US,D,19960809,000000,12.2098,12.2098,11.9939,12.0056,12736824.007535,0
+XOM.US,D,19960812,000000,11.9939,12.1535,11.9939,12.1535,15534537.986849,0
+XOM.US,D,19960813,000000,12.134,12.1749,12.0056,12.1155,13872849.331983,0
+XOM.US,D,19960814,000000,12.0804,12.0804,11.9715,12.0407,9009336.2838012,0
+XOM.US,D,19960815,000000,12.0407,12.0804,11.9939,12.023,9166455.0297285,0
+XOM.US,D,19960816,000000,12.0611,12.31,12.0407,12.2663,17433522.744666,0
+XOM.US,D,19960819,000000,12.347,12.4792,12.3294,12.4404,13807546.939968,0
+XOM.US,D,19960820,000000,12.4404,12.5716,12.4199,12.4792,10338688.852926,0
+XOM.US,D,19960821,000000,12.4792,12.4792,12.3294,12.347,9783277.6490316,0
+XOM.US,D,19960822,000000,12.347,12.5142,12.31,12.4578,10064536.440637,0
+XOM.US,D,19960823,000000,12.3645,12.4053,12.1904,12.2896,9690816.569345,0
+XOM.US,D,19960826,000000,12.2663,12.2663,12.0804,12.1535,9281540.1229747,0
+XOM.US,D,19960827,000000,12.1749,12.2896,12.0999,12.2896,10054840.875513,0
+XOM.US,D,19960828,000000,12.1904,12.1904,12.134,12.1749,4269965.3378385,0
+XOM.US,D,19960829,000000,12.0999,12.1155,11.9181,11.9181,10341271.86911,0
+XOM.US,D,19960830,000000,11.956,12.134,11.956,12.134,10559168.615648,0
+XOM.US,D,19960903,000000,12.3645,12.4792,12.3294,12.4792,13681462.434257,0
+XOM.US,D,19960904,000000,12.4053,12.5326,12.3839,12.4987,14684296.873678,0
+XOM.US,D,19960905,000000,12.4199,12.5326,12.3645,12.3839,7983222.8223369,0
+XOM.US,D,19960906,000000,12.4199,12.5716,12.4053,12.5142,8737128.3315447,0
+XOM.US,D,19960909,000000,12.59,12.59,12.4404,12.553,6836204.255048,0
+XOM.US,D,19960910,000000,12.59,12.59,12.3839,12.4199,7545492.0671209,0
+XOM.US,D,19960911,000000,12.4404,12.701,12.4404,12.6455,13441583.315121,0
+XOM.US,D,19960912,000000,12.6261,12.6835,12.553,12.6668,10010227.291461,0
+XOM.US,D,19960913,000000,12.6668,12.7603,12.59,12.59,9719917.6605072,0
+XOM.US,D,19960916,000000,12.6085,12.701,12.4404,12.6835,9783277.6490316,0
+XOM.US,D,19960917,000000,12.6668,12.7184,12.5716,12.6835,7595919.4941264,0
+XOM.US,D,19960918,000000,12.7184,12.8352,12.7184,12.7759,8970540.6557861,0
+XOM.US,D,19960919,000000,12.7759,12.8701,12.7603,12.7943,7352815.7178443,0
+XOM.US,D,19960920,000000,12.8352,12.9819,12.8137,12.944,20379949.356333,0
+XOM.US,D,19960923,000000,12.9255,12.9255,12.7759,12.9071,6121097.4586677,0
+XOM.US,D,19960924,000000,12.8877,13.0014,12.7943,12.8497,9252444.1731664,0
+XOM.US,D,19960925,000000,12.8497,12.8877,12.6668,12.6835,6951942.3002353,0
+XOM.US,D,19960926,000000,12.6668,12.6835,12.4987,12.5142,10341271.86911,0
+XOM.US,D,19960927,000000,12.5142,12.553,12.3839,12.4199,8150682.8874337,0
+XOM.US,D,19960930,000000,12.4792,12.4987,12.4053,12.4053,8601345.1758978,0
+XOM.US,D,19961001,000000,12.4053,12.7184,12.347,12.701,9410850.3141021,0
+XOM.US,D,19961002,000000,12.7398,12.8352,12.6835,12.7759,7296561.0803651,0
+XOM.US,D,19961003,000000,12.7603,12.8352,12.701,12.8137,4944338.2157955,0
+XOM.US,D,19961004,000000,12.8701,13.0879,12.8701,13.0879,10361966.846698,0
+XOM.US,D,19961007,000000,13.1249,13.2173,13.0384,13.0879,9327445.2151182,0
+XOM.US,D,19961008,000000,13.0879,13.2008,13.0014,13.0384,7945077.0614506,0
+XOM.US,D,19961009,000000,13.0384,13.0384,12.7184,12.8352,12654708.360101,0
+XOM.US,D,19961010,000000,12.8352,12.8352,12.7398,12.7943,9263433.3029233,0
+XOM.US,D,19961011,000000,12.8137,12.9071,12.7943,12.8701,8536694.7075525,0
+XOM.US,D,19961014,000000,12.8701,13.1065,12.8701,13.05,12434873.323154,0
+XOM.US,D,19961015,000000,13.0715,13.1435,12.9071,12.9819,10337390.14694,0
+XOM.US,D,19961016,000000,12.9819,13.05,12.8877,13.019,8518581.7178766,0
+XOM.US,D,19961017,000000,13.0014,13.1639,12.9819,13.1249,8850278.219195,0
+XOM.US,D,19961018,000000,13.1435,13.3301,13.0014,13.3116,13019369.165878,0
+XOM.US,D,19961021,000000,13.3116,13.48,13.1435,13.2543,14110140.293582,0
+XOM.US,D,19961022,000000,13.2737,13.2737,13.05,13.1065,10697533.759208,0
+XOM.US,D,19961023,000000,13.0715,13.2173,13.0014,13.2008,6656459.4390196,0
+XOM.US,D,19961024,000000,13.1804,13.1804,12.9819,13.0014,5507493.3268857,0
+XOM.US,D,19961025,000000,13.0014,13.2173,12.9819,13.1804,8731954.0730122,0
+XOM.US,D,19961028,000000,13.2737,13.48,13.1435,13.1435,8754581.1713841,0
+XOM.US,D,19961029,000000,13.2173,13.404,13.0715,13.3486,10042558.181123,0
+XOM.US,D,19961030,000000,13.404,13.404,13.2543,13.2737,7678051.5938927,0
+XOM.US,D,19961031,000000,13.2962,13.2962,13.0879,13.2008,11015644.747067,0
+XOM.US,D,19961101,000000,13.2173,13.2737,13.0715,13.1435,8135811.0072358,0
+XOM.US,D,19961104,000000,13.1435,13.2377,13.1065,13.1804,6769605.2135869,0
+XOM.US,D,19961105,000000,13.2543,13.2737,13.0879,13.1435,9041013.1932511,0
+XOM.US,D,19961106,000000,13.1804,13.2008,13.0715,13.2008,14565969.642684,0
+XOM.US,D,19961107,000000,13.0715,13.2377,13.0715,13.1804,11209617.745788,0
+XOM.US,D,19961108,000000,13.2543,13.3116,13.1435,13.3116,10131782.264414,0
+XOM.US,D,19961111,000000,13.3301,13.4244,13.3301,13.404,6826504.5768411,0
+XOM.US,D,19961112,000000,13.4244,13.4439,13.2377,13.2543,6593095.3374121,0
+XOM.US,D,19961113,000000,13.2173,13.5169,13.2173,13.4439,9341022.502412,0
+XOM.US,D,19961114,000000,13.37,13.5548,13.37,13.4244,7778909.5327161,0
+XOM.US,D,19961115,000000,13.4633,13.4984,13.3486,13.4439,13113777.790409,0
+XOM.US,D,19961118,000000,13.4633,13.6851,13.4244,13.5918,7112290.8446624,0
+XOM.US,D,19961119,000000,13.6317,13.722,13.6102,13.7036,6603441.7979355,0
+XOM.US,D,19961120,000000,13.6102,13.6657,13.5548,13.5918,7131688.1445346,0
+XOM.US,D,19961121,000000,13.6102,13.6461,13.5169,13.5373,6259464.6587685,0
+XOM.US,D,19961122,000000,13.6102,13.8339,13.5918,13.8339,7103886.7876302,0
+XOM.US,D,19961125,000000,13.9078,14.2073,13.8932,14.1276,10645805.569674,0
+XOM.US,D,19961126,000000,14.146,14.2473,14.1276,14.1276,15015985.148832,0
+XOM.US,D,19961127,000000,14.1276,14.146,13.8932,13.9662,11142378.091636,0
+XOM.US,D,19961129,000000,13.9846,14.1071,13.9846,14.0605,3441053.645325,0
+XOM.US,D,19961202,000000,14.0216,14.1276,13.9273,14.1276,6278857.8455576,0
+XOM.US,D,19961203,000000,14.1276,14.2473,14.0742,14.0742,10335448.771719,0
+XOM.US,D,19961204,000000,14.0897,14.0897,13.8738,13.9846,10346443.04283,0
+XOM.US,D,19961205,000000,14.0031,14.2073,14.0031,14.146,8431944.7638513,0
+XOM.US,D,19961206,000000,14.0216,14.146,14.0216,14.1276,9856346.5701999,0
+XOM.US,D,19961209,000000,14.2278,14.2278,13.9662,14.146,9161925.496971,0
+XOM.US,D,19961210,000000,14.0897,14.1276,14.0031,14.0031,7056689.1591243,0
+XOM.US,D,19961211,000000,13.9467,14.1276,13.9273,14.0742,13345892.436934,0
+XOM.US,D,19961212,000000,14.146,14.2278,13.9846,14.0742,14340965.488558,0
+XOM.US,D,19961213,000000,14.0031,14.1071,13.8932,14.1071,11726869.821276,0
+XOM.US,D,19961216,000000,14.146,14.3746,14.0371,14.0742,14973962.807128,0
+XOM.US,D,19961217,000000,14.0031,14.4486,14.0031,14.3746,10078766.679872,0
+XOM.US,D,19961218,000000,14.3377,14.5078,14.2473,14.4903,9924873.6193614,0
+XOM.US,D,19961219,000000,14.7325,14.8414,14.6936,14.8414,11433981.287223,0
+XOM.US,D,19961220,000000,15.0846,15.0846,14.8064,14.8414,27276934.696805,0
+XOM.US,D,19961223,000000,14.859,15.065,14.7851,14.9348,8709971.7004153,0
+XOM.US,D,19961224,000000,14.9728,14.9941,14.8414,14.9348,3477260.0875323,0
+XOM.US,D,19961226,000000,14.9348,14.9728,14.8812,14.9348,6887929.3597699,0
+XOM.US,D,19961227,000000,14.9348,14.9562,14.859,14.8812,4181381.8672389,0
+XOM.US,D,19961230,000000,14.8999,15.0476,14.7851,14.8064,6785774.7715009,0
+XOM.US,D,19961231,000000,14.8064,14.859,14.5983,14.5983,10188675.458044,0
+XOM.US,D,19970102,000000,14.6372,14.6752,14.3746,14.6566,14944218.018462,0
+XOM.US,D,19970103,000000,14.7325,14.9163,14.6752,14.6936,11397769.703662,0
+XOM.US,D,19970106,000000,14.7481,14.9163,14.7325,14.8999,11479883.294554,0
+XOM.US,D,19970107,000000,14.8414,14.9348,14.7481,14.9348,14892498.055095,0
+XOM.US,D,19970108,000000,15.0097,15.0301,14.7111,14.8249,11186343.8651,0
+XOM.US,D,19970109,000000,14.7851,15.3783,14.7851,15.3237,17501408.152865,0
+XOM.US,D,19970110,000000,15.209,15.7887,15.1731,15.7537,17868017.531758,0
+XOM.US,D,19970113,000000,15.7887,15.8081,15.2284,15.3607,15127840.443578,0
+XOM.US,D,19970114,000000,15.4152,15.6009,15.3607,15.4346,11474067.395059,0
+XOM.US,D,19970115,000000,15.2684,15.7138,15.2684,15.4931,14914472.201526,0
+XOM.US,D,19970116,000000,15.527,15.6213,15.283,15.3783,11084826.804711,0
+XOM.US,D,19970117,000000,15.3607,15.4531,15.2684,15.3237,16153954.933314,0
+XOM.US,D,19970120,000000,15.3403,15.4152,15.1352,15.2684,8120299.5426169,0
+XOM.US,D,19970121,000000,15.1731,15.527,15.104,15.4346,12278403.416085,0
+XOM.US,D,19970122,000000,15.4152,15.8635,15.2684,15.7887,15145951.376712,0
+XOM.US,D,19970123,000000,15.9189,15.9374,15.2684,15.3237,12189819.945485,0
+XOM.US,D,19970124,000000,15.3053,15.3053,14.9348,14.9348,15317291.107439,0
+XOM.US,D,19970127,000000,15.0301,15.4531,14.9941,15.3783,16538662.906091,0
+XOM.US,D,19970128,000000,15.5825,15.5825,14.9562,14.9728,12619144.587126,0
+XOM.US,D,19970129,000000,14.9728,15.4152,14.859,15.3783,14818784.408152,0
+XOM.US,D,19970130,000000,15.4152,15.5474,15.246,15.5046,11760496.332114,0
+XOM.US,D,19970131,000000,15.5649,15.6213,15.3053,15.4346,12399960.44558,0
+XOM.US,D,19970203,000000,15.4346,15.4346,15.1731,15.2284,8079563.5676521,0
+XOM.US,D,19970204,000000,15.283,15.3958,15.209,15.3958,6944828.723024,0
+XOM.US,D,19970205,000000,15.4931,15.6787,15.283,15.3237,11819979.739821,0
+XOM.US,D,19970206,000000,15.1731,15.209,14.9562,15.1731,10956161.339358,0
+XOM.US,D,19970207,000000,15.1925,15.3403,14.9163,15.0476,10264978.290795,0
+XOM.US,D,19970210,000000,15.104,15.209,14.9163,14.9163,11551652.481464,0
+XOM.US,D,19970211,000000,14.9728,15.1352,14.9163,15.1352,12141980.676015,0
+XOM.US,D,19970212,000000,15.1731,15.3958,15.1536,15.3403,10343209.131246,0
+XOM.US,D,19970213,000000,15.4531,15.5474,15.3958,15.4931,10052253.746247,0
+XOM.US,D,19970214,000000,15.4531,15.6009,15.3958,15.4697,8532810.9288408,0
+XOM.US,D,19970218,000000,15.5825,15.5825,15.2684,15.5046,9827244.450767,0
+XOM.US,D,19970219,000000,15.5046,15.6213,15.3607,15.3783,9708278.6636214,0
+XOM.US,D,19970220,000000,15.3053,15.5649,15.3053,15.3607,8741005.9406318,0
+XOM.US,D,19970221,000000,15.3403,15.527,15.3237,15.4531,12657296.517638,0
+XOM.US,D,19970224,000000,15.4531,15.4931,15.2684,15.283,9189083.1563712,0
+XOM.US,D,19970225,000000,15.283,15.4697,15.1235,15.4152,12902991.53627,0
+XOM.US,D,19970226,000000,15.3783,15.4346,15.0476,15.209,13808836.391518,0
+XOM.US,D,19970227,000000,15.2284,15.246,14.8812,14.8812,10449249.554769,0
+XOM.US,D,19970228,000000,14.8999,15.1235,14.8812,14.9348,13473268.450737,0
+XOM.US,D,19970303,000000,14.7481,14.9163,14.7325,14.7851,11404238.555098,0
+XOM.US,D,19970304,000000,14.7694,15.0476,14.7694,14.8999,10215838.258797,0
+XOM.US,D,19970305,000000,14.9941,15.1235,14.9728,15.0846,7760804.7692063,0
+XOM.US,D,19970306,000000,15.1925,15.3607,15.0301,15.0301,15447902.061094,0
+XOM.US,D,19970307,000000,15.0846,15.1352,14.9348,14.9562,9411502.2377726,0
+XOM.US,D,19970310,000000,15.0846,15.3607,15.0301,15.3403,11373202.25834,0
+XOM.US,D,19970311,000000,15.4346,15.4531,15.209,15.3053,10960686.759032,0
+XOM.US,D,19970312,000000,15.1925,15.2284,14.9728,15.1235,11458547.704274,0
+XOM.US,D,19970313,000000,15.0301,15.065,14.8812,14.8999,8140990.4071222,0
+XOM.US,D,19970314,000000,14.9562,15.2284,14.9163,15.065,7970938.0714053,0
+XOM.US,D,19970317,000000,15.0476,15.1731,14.9348,15.0301,12449099.449305,0
+XOM.US,D,19970318,000000,15.0476,15.1235,14.9562,15.0846,10639343.916133,0
+XOM.US,D,19970319,000000,15.065,15.2684,15.0097,15.0846,12468497.777448,0
+XOM.US,D,19970320,000000,15.104,15.1352,14.9348,15.065,7284278.3859751,0
+XOM.US,D,19970321,000000,15.1731,15.4346,15.1352,15.4152,16453961.157662,0
+XOM.US,D,19970324,000000,15.4152,15.5649,15.3053,15.5649,10499680.066587,0
+XOM.US,D,19970325,000000,15.6398,15.9307,15.6009,15.7537,16943413.932788,0
+XOM.US,D,19970326,000000,15.9568,16.4237,15.9015,16.2943,20742677.013056,0
+XOM.US,D,19970327,000000,16.2729,16.5745,15.8276,16.1095,22090780.099736,0
+XOM.US,D,19970331,000000,16.0124,16.2,15.9189,16.058,19525178.710406,0
+XOM.US,D,19970401,000000,15.9374,16.0124,15.6213,15.9189,14583430.708689,0
+XOM.US,D,19970402,000000,15.8081,15.8276,15.5825,15.6009,14295055.255061,0
+XOM.US,D,19970403,000000,15.5474,15.5649,15.0097,15.2284,19091977.487948,0
+XOM.US,D,19970404,000000,15.0476,15.2684,14.9562,15.1731,19398449.47892,0
+XOM.US,D,19970407,000000,15.1352,15.6565,15.1235,15.6398,15030858.057299,0
+XOM.US,D,19970408,000000,15.5825,15.6009,15.4346,15.4931,11783122.402214,0
+XOM.US,D,19970409,000000,15.4931,15.6213,15.4152,15.4346,9602888.1072283,0
+XOM.US,D,19970410,000000,15.4697,15.527,15.3053,15.4152,9712802.0267543,0
+XOM.US,D,19970411,000000,15.3783,15.3958,14.9941,15.0846,11130736.009937,0
+XOM.US,D,19970414,000000,15.0476,15.4531,14.859,15.4152,9676916.4050282,0
+XOM.US,D,19970415,000000,15.4931,15.5649,15.2284,15.5649,9519481.9799735,0
+XOM.US,D,19970416,000000,15.5649,15.6787,15.1925,15.5649,10947434.405303,0
+XOM.US,D,19970417,000000,15.4931,15.527,15.2684,15.3403,10284693.326336,0
+XOM.US,D,19970418,000000,15.3403,15.9374,15.3403,15.9374,13566053.435717,0
+XOM.US,D,19970421,000000,16.3108,16.4237,15.6787,15.9015,11910825.406122,0
+XOM.US,D,19970422,000000,16.1319,16.5745,15.9374,16.4607,12294888.653126,0
+XOM.US,D,19970423,000000,16.4986,16.6863,16.2729,16.3488,9731551.5160391,0
+XOM.US,D,19970424,000000,16.4607,16.5346,16.1688,16.1688,9621637.5965131,0
+XOM.US,D,19970425,000000,16.1688,16.237,15.6787,15.7138,9142856.2154756,0
+XOM.US,D,19970428,000000,15.6398,16.1319,15.6009,16.058,8852862.263649,0
+XOM.US,D,19970429,000000,16.6094,16.6094,16.3108,16.5745,11614698.847403,0
+XOM.US,D,19970430,000000,16.5745,16.9819,16.4986,16.872,12382500.407844,0
+XOM.US,D,19970501,000000,16.6094,16.7593,16.3488,16.6473,9198781.8063073,0
+XOM.US,D,19970502,000000,16.6863,16.872,16.2729,16.7962,11863624.692805,0
+XOM.US,D,19970505,000000,16.872,17.4623,16.7193,17.4263,14169622.67302,0
+XOM.US,D,19970506,000000,17.4623,17.688,17.2766,17.4623,14231372.389513,0
+XOM.US,D,19970507,000000,17.4623,17.5732,17.2017,17.2766,11857482.831474,0
+XOM.US,D,19970508,000000,17.2017,17.7229,17.0607,17.2766,13749033.191599,0
+XOM.US,D,19970509,000000,17.2766,17.3884,16.6863,17.2017,13402790.771918,0
+XOM.US,D,19970512,000000,17.2766,17.7229,17.2766,17.6111,11194745.86559,0
+XOM.US,D,19970513,000000,17.688,17.7628,17.5732,17.7628,10054194.093197,0
+XOM.US,D,19970514,000000,17.9117,17.9535,17.649,17.8367,9085951.7108674,0
+XOM.US,D,19970515,000000,17.7229,17.7978,17.3515,17.5391,8922048.4343763,0
+XOM.US,D,19970516,000000,17.4623,17.6111,17.3135,17.3135,15719460.146222,0
+XOM.US,D,19970519,000000,17.3515,17.6111,17.2766,17.6111,8484317.6791603,0
+XOM.US,D,19970520,000000,17.3515,17.649,17.0976,17.6111,9722505.8180442,0
+XOM.US,D,19970521,000000,17.688,17.7978,17.4263,17.7229,11787010.294009,0
+XOM.US,D,19970522,000000,17.8367,17.9117,17.3884,17.4263,10693007.311262,0
+XOM.US,D,19970523,000000,17.5732,17.8727,17.4993,17.8367,6853990.2546181,0
+XOM.US,D,19970527,000000,17.649,17.9535,17.4993,17.7628,9467750.7056271,0
+XOM.US,D,19970528,000000,17.649,17.7628,17.3515,17.4993,8502744.2914223,0
+XOM.US,D,19970529,000000,17.5732,17.688,17.4263,17.4993,7913396.0389175,0
+XOM.US,D,19970530,000000,17.3135,17.7628,17.2387,17.649,13207197.218457,0
+XOM.US,D,19970602,000000,17.7229,17.9924,17.5391,17.8727,10926741.484257,0
+XOM.US,D,19970603,000000,17.7229,18.2151,17.5732,17.8367,12662465.634816,0
+XOM.US,D,19970604,000000,17.688,18.0283,17.5732,17.8727,8116091.8586116,0
+XOM.US,D,19970605,000000,17.8727,17.9117,17.5732,17.9117,11308225.828159,0
+XOM.US,D,19970606,000000,17.8727,18.4708,17.8367,18.2481,12413533.61979,0
+XOM.US,D,19970609,000000,18.2481,18.358,18.1033,18.3211,9888994.16726,0
+XOM.US,D,19970610,000000,18.2481,18.5058,18.1033,18.1791,10151180.592558,0
+XOM.US,D,19970611,000000,18.2841,18.6206,18.2841,18.4708,11209944.735893,0
+XOM.US,D,19970612,000000,18.6206,19.0699,18.5058,18.9571,12164600.576494,0
+XOM.US,D,19970613,000000,18.9931,19.1029,18.7314,18.9931,12278403.416085,0
+XOM.US,D,19970616,000000,19.03,19.3995,19.03,19.1779,8669878.394684,0
+XOM.US,D,19970617,000000,19.1029,19.2187,18.8831,18.9571,8658891.3214685,0
+XOM.US,D,19970618,000000,18.9172,18.9931,18.8103,18.8831,8609427.3841778,0
+XOM.US,D,19970619,000000,18.8423,18.9931,18.6206,18.7314,9739955.5730714,0
+XOM.US,D,19970620,000000,18.6945,18.9571,18.6546,18.9172,19747283.14095,0
+XOM.US,D,19970623,000000,18.9571,19.03,18.358,18.3979,8960195.2235334,0
+XOM.US,D,19970624,000000,18.4708,18.6206,18.0283,18.6206,12578413.753516,0
+XOM.US,D,19970625,000000,18.5448,18.5836,17.7628,18.1586,14297320.535575,0
+XOM.US,D,19970626,000000,18.1586,18.5836,18.1033,18.2335,11462749.218655,0
+XOM.US,D,19970627,000000,18.358,18.6206,18.0108,18.0108,7621148.1175553,0
+XOM.US,D,19970630,000000,18.3979,18.4319,17.8183,18.2481,12098006.676385,0
+XOM.US,D,19970701,000000,18.3211,18.8609,18.2481,18.8423,8890040.4217374,0
+XOM.US,D,19970702,000000,18.9931,18.9931,18.5058,18.8103,10353882.581877,0
+XOM.US,D,19970703,000000,19.1029,19.3431,19.0864,19.2537,7349904.6832845,0
+XOM.US,D,19970707,000000,19.3597,19.5464,18.7879,18.8609,10626413.411155,0
+XOM.US,D,19970708,000000,18.8609,18.9376,18.6945,18.9376,6467980.4910407,0
+XOM.US,D,19970709,000000,18.9376,18.9376,18.1217,18.4533,13075306.067688,0
+XOM.US,D,19970710,000000,18.7314,18.7704,18.1217,18.4135,9751274.7777465,0
+XOM.US,D,19970711,000000,18.4533,18.6206,18.3415,18.3979,6939982.4828682,0
+XOM.US,D,19970714,000000,18.3045,18.3415,17.8727,18.1033,9942665.7885561,0
+XOM.US,D,19970715,000000,18.1033,18.5651,17.8727,18.5448,12705138.871919,0
+XOM.US,D,19970716,000000,18.6002,18.9172,18.5836,18.6945,11407467.325327,0
+XOM.US,D,19970717,000000,18.8423,18.9172,18.6206,18.7314,10066805.834234,0
+XOM.US,D,19970718,000000,18.7518,18.7879,17.9924,18.0108,13313559.490732,0
+XOM.US,D,19970721,000000,18.4708,18.5448,18.0477,18.2657,11164356.351149,0
+XOM.US,D,19970722,000000,18.6206,18.8248,18.5448,18.7314,12337235.928392,0
+XOM.US,D,19970723,000000,18.7704,18.8103,18.2335,18.3045,10624148.130641,0
+XOM.US,D,19970724,000000,18.3415,18.4708,18.0477,18.4708,11795738.256335,0
+XOM.US,D,19970725,000000,18.5058,18.7704,18.4319,18.7149,10536216.583713,0
+XOM.US,D,19970728,000000,18.7704,19.0504,18.7704,18.8831,7965446.0772038,0
+XOM.US,D,19970729,000000,18.8248,18.8423,18.5836,18.6945,6396535.2094239,0
+XOM.US,D,19970730,000000,18.8831,19.0864,18.8103,19.0504,8806629.1531288,0
+XOM.US,D,19970731,000000,19.0699,19.4151,18.9931,19.1438,9851812.9243594,0
+XOM.US,D,19970801,000000,19.1438,19.2916,18.4922,18.9571,10290194.574975,0
+XOM.US,D,19970804,000000,18.9172,19.1779,18.8831,19.0699,6872416.8668801,0
+XOM.US,D,19970805,000000,19.0699,19.0699,18.7879,18.9376,5852123.4179939,0
+XOM.US,D,19970806,000000,18.8831,19.491,18.8831,19.3236,9637152.1459444,0
+XOM.US,D,19970807,000000,19.2916,19.3597,19.0699,19.1029,7423297.5097463,0
+XOM.US,D,19970808,000000,18.8103,18.8103,18.2841,18.4708,13524993.555459,0
+XOM.US,D,19970811,000000,18.5281,18.9764,18.4533,18.7314,12916891.700586,0
+XOM.US,D,19970812,000000,18.7704,18.9026,18.5058,18.6206,6714006.6128612,0
+XOM.US,D,19970813,000000,18.5651,18.7518,17.8727,18.1033,11038922.740838,0
+XOM.US,D,19970814,000000,18.3211,18.3784,17.8562,17.9924,11275895.966768,0
+XOM.US,D,19970815,000000,17.8367,17.9924,17.5732,17.5732,13921987.307439,0
+XOM.US,D,19970818,000000,17.6306,18.5651,17.4623,18.5281,12531855.709431,0
+XOM.US,D,19970819,000000,18.5448,18.5836,18.1421,18.5448,10124670.743744,0
+XOM.US,D,19970820,000000,18.5281,18.9376,18.4533,18.8831,8784650.893615,0
+XOM.US,D,19970821,000000,18.9571,18.9571,18.3211,18.5651,10629322.389174,0
+XOM.US,D,19970822,000000,18.2481,18.7314,18.0867,18.6945,10682010.983611,0
+XOM.US,D,19970825,000000,18.7518,18.9172,18.4135,18.5651,7863281.2062272,0
+XOM.US,D,19970826,000000,18.5836,18.7149,18.2151,18.3979,7553900.2372362,0
+XOM.US,D,19970827,000000,18.3211,18.9026,18.1586,18.8423,10144392.977181,0
+XOM.US,D,19970828,000000,18.7879,18.8248,18.2151,18.4319,10688807.853424,0
+XOM.US,D,19970829,000000,18.1946,18.5281,18.1946,18.2335,8382481.8548314,0
+XOM.US,D,19970902,000000,18.2657,19.0699,18.2657,19.0699,12330127.492536,0
+XOM.US,D,19970903,000000,19.0699,19.2187,18.7314,19.1029,9129919.5408736,0
+XOM.US,D,19970904,000000,19.03,19.2916,18.8423,19.1438,8569020.4558606,0
+XOM.US,D,19970905,000000,19.275,19.3597,18.7879,19.0699,7778909.5327161,0
+XOM.US,D,19970908,000000,19.2187,19.3431,19.0504,19.1438,8076003.6942341,0
+XOM.US,D,19970909,000000,19.1438,19.3431,18.9026,19.2187,7644745.9035376,0
+XOM.US,D,19970910,000000,18.9931,19.1612,18.7149,18.7518,6801287.2643906,0
+XOM.US,D,19970911,000000,18.6409,18.7149,18.2335,18.5058,10343541.262706,0
+XOM.US,D,19970912,000000,18.5448,18.7879,18.2657,18.7879,8072130.19823,0
+XOM.US,D,19970915,000000,18.6546,18.9571,18.6546,18.6945,6124330.3419797,0
+XOM.US,D,19970916,000000,18.8103,19.4151,18.8103,19.2537,10018638.546389,0
+XOM.US,D,19970917,000000,19.3431,19.5104,19.1779,19.2537,9986629.5054791,0
+XOM.US,D,19970918,000000,19.1992,20.0375,19.1992,19.6591,14043221.459911,0
+XOM.US,D,19970919,000000,19.6591,19.6591,19.3597,19.6048,15574625.122956,0
+XOM.US,D,19970922,000000,19.6407,19.6787,18.8423,19.1273,11415555.703232,0
+XOM.US,D,19970923,000000,19.1029,19.4355,19.03,19.3995,8497893.9381835,0
+XOM.US,D,19970924,000000,19.4151,19.5863,19.1029,19.1273,8136457.7895525,0
+XOM.US,D,19970925,000000,19.1992,19.5104,19.0116,19.03,11352510.365564,0
+XOM.US,D,19970926,000000,19.0699,19.1612,18.9172,19.1438,9291562.6782045,0
+XOM.US,D,19970929,000000,18.9931,19.3995,18.9376,19.3052,7177918.1702425,0
+XOM.US,D,19970930,000000,19.1779,19.4355,19.03,19.0864,8437764.7764297,0
+XOM.US,D,19971001,000000,19.1438,19.5863,19.1029,19.4531,7960595.723965,0
+XOM.US,D,19971002,000000,19.3597,19.4355,19.1612,19.3431,8443905.6094892,0
+XOM.US,D,19971003,000000,19.5464,19.7886,19.1029,19.4151,11444000.75764,0
+XOM.US,D,19971006,000000,19.809,19.9276,19.5863,19.8897,8164265.3160814,0
+XOM.US,D,19971007,000000,19.8528,19.9276,19.6787,19.9091,8205969.9221149,0
+XOM.US,D,19971008,000000,19.6981,19.809,19.1779,19.4355,11927313.727977,0
+XOM.US,D,19971009,000000,19.2371,19.4531,19.2371,19.3052,8774951.2154081,0
+XOM.US,D,19971010,000000,19.1992,19.3052,18.9571,19.2371,10511326.261368,0
+XOM.US,D,19971013,000000,19.3236,19.3995,19.1779,19.2371,5156736.7985087,0
+XOM.US,D,19971014,000000,19.3431,19.3782,18.9376,19.2371,9207832.6456561,0
+XOM.US,D,19971015,000000,19.1438,19.4151,19.1438,19.3052,7417151.5353329,0
+XOM.US,D,19971016,000000,19.4355,19.5309,18.8831,19.0699,8818920.0736851,0
+XOM.US,D,19971017,000000,18.8831,19.1992,18.7879,18.9571,11122976.67868,0
+XOM.US,D,19971020,000000,18.9376,19.3995,18.7879,19.3597,10007630.907758,0
+XOM.US,D,19971021,000000,19.4151,19.4531,19.1779,19.3995,9249852.930817,0
+XOM.US,D,19971022,000000,19.4355,19.4531,19.2537,19.3236,6357417.7326566,0
+XOM.US,D,19971023,000000,19.03,19.2916,18.6409,18.8103,11339256.983564,0
+XOM.US,D,19971024,000000,19.03,19.0504,18.3784,18.6546,13906146.796173,0
+XOM.US,D,19971027,000000,18.6945,19.0116,17.2387,17.2766,14601538.557012,0
+XOM.US,D,19971028,000000,17.0228,18.3211,16.3108,18.3045,26414728.624915,0
+XOM.US,D,19971029,000000,18.2481,18.2481,17.7229,17.9709,15255221.598734,0
+XOM.US,D,19971030,000000,17.7978,18.358,17.7229,18.0867,12904611.062737,0
+XOM.US,D,19971031,000000,18.2481,18.4319,17.7045,18.3045,9903862.9626456,0
+XOM.US,D,19971103,000000,18.5058,18.9172,18.4319,18.5448,11106166.508075,0
+XOM.US,D,19971104,000000,18.4708,18.7149,18.3211,18.6409,8882927.8727967,0
+XOM.US,D,19971105,000000,18.6409,18.7314,18.2841,18.4319,8858365.568829,0
+XOM.US,D,19971106,000000,18.3784,18.4708,18.0477,18.2481,9349107.7955044,0
+XOM.US,D,19971107,000000,17.8727,18.0477,17.5567,17.9117,9980483.5310657,0
+XOM.US,D,19971110,000000,18.2151,18.2481,17.649,17.7784,8796614.8240652,0
+XOM.US,D,19971111,000000,17.8727,18.0867,17.7434,17.8183,7242256.0442726,0
+XOM.US,D,19971112,000000,17.5197,17.7784,17.4623,17.5391,8572252.3109018,0
+XOM.US,D,19971113,000000,17.7229,17.8923,17.5956,17.8367,9415384.9882134,0
+XOM.US,D,19971114,000000,17.9709,18.3045,17.7628,18.1586,7560685.7960708,0
+XOM.US,D,19971117,000000,18.3979,18.6546,18.2335,18.4533,9425403.4303601,0
+XOM.US,D,19971118,000000,18.5281,18.7314,18.4708,18.5281,9287360.1355529,0
+XOM.US,D,19971119,000000,18.4708,18.6002,18.2841,18.4922,9650410.6692985,0
+XOM.US,D,19971120,000000,18.4922,18.9026,18.3211,18.6789,10311854.070549,0
+XOM.US,D,19971121,000000,18.7704,19.1029,18.6206,19.0504,12377006.357102,0
+XOM.US,D,19971124,000000,18.8831,19.0116,18.6002,18.7314,8716759.3157916,0
+XOM.US,D,19971125,000000,18.7518,18.8103,17.9924,18.2151,13743210.094209,0
+XOM.US,D,19971126,000000,18.1586,18.4533,18.1421,18.2335,6961643.006713,0
+XOM.US,D,19971128,000000,18.2657,18.3211,18.1586,18.1791,2726916.508284,0
+XOM.US,D,19971201,000000,18.1791,18.3979,17.8727,18.3415,9730905.7619934,0
+XOM.US,D,19971202,000000,18.2657,18.5448,18.1946,18.2335,10073913.241821,0
+XOM.US,D,19971203,000000,18.1946,18.8248,18.1946,18.6002,10564014.855805,0
+XOM.US,D,19971204,000000,18.7518,18.8423,18.5058,18.5651,8958904.7437126,0
+XOM.US,D,19971205,000000,18.6002,19.2916,18.6002,19.0699,13760346.22665,0
+XOM.US,D,19971208,000000,19.1029,19.1438,18.7149,18.8248,10525542.104813,0
+XOM.US,D,19971209,000000,18.8423,18.9026,18.5058,18.5836,8544120.8790791,0
+XOM.US,D,19971210,000000,18.5651,18.8248,18.4922,18.6945,7297858.7580813,0
+XOM.US,D,19971211,000000,18.7518,18.9571,18.4708,18.5836,9122487.1997223,0
+XOM.US,D,19971212,000000,18.5836,18.6002,18.3415,18.4708,8441967.319081,0
+XOM.US,D,19971215,000000,18.5058,18.8423,18.5058,18.7149,7940226.7082118,0
+XOM.US,D,19971216,000000,18.8248,19.03,18.7704,18.9376,7761130.7310414,0
+XOM.US,D,19971217,000000,18.9931,19.03,18.6002,18.6945,7458205.2459668,0
+XOM.US,D,19971218,000000,18.6206,18.8423,18.358,18.3784,9418290.8814195,0
+XOM.US,D,19971219,000000,18.1217,18.2335,17.649,17.9535,18543040.276843,0
+XOM.US,D,19971222,000000,17.9535,18.2657,17.8183,17.9709,8644991.1571517,0
+XOM.US,D,19971223,000000,18.0477,18.2841,17.7434,17.9311,8199499.014137,0
+XOM.US,D,19971224,000000,18.0108,18.1946,17.8562,17.9117,4741953.9621459,0
+XOM.US,D,19971226,000000,17.9709,18.1946,17.9709,18.0867,2917331.6901295,0
+XOM.US,D,19971229,000000,18.1033,18.4533,18.0477,18.3415,7342144.3237565,0
+XOM.US,D,19971230,000000,18.5836,18.6206,18.2151,18.5651,9114724.7836529,0
+XOM.US,D,19971231,000000,18.358,18.3979,18.1033,18.2335,11228697.309992,0
+XOM.US,D,19980102,000000,18.1946,18.4922,18.1586,18.4319,9144471.6288608,0
+XOM.US,D,19980105,000000,18.4708,18.5281,17.9709,18.2335,14108852.898574,0
+XOM.US,D,19980106,000000,17.9117,18.0477,17.4623,17.5732,14562742.928997,0
+XOM.US,D,19980107,000000,17.5956,18.1586,17.5391,18.1421,18853388.848633,0
+XOM.US,D,19980108,000000,18.0663,18.1791,17.7229,17.7434,10276618.315952,0
+XOM.US,D,19980109,000000,17.7434,17.7784,17.1521,17.3135,13029394.805919,0
+XOM.US,D,19980112,000000,16.907,17.5732,16.872,17.4993,13517236.280744,0
+XOM.US,D,19980113,000000,17.7229,17.9117,17.5732,17.8923,14413702.278266,0
+XOM.US,D,19980114,000000,17.9311,18.1791,17.7978,18.1217,10304741.521608,0
+XOM.US,D,19980115,000000,18.0477,18.3045,17.649,17.7229,13911965.780481,0
+XOM.US,D,19980116,000000,17.9709,18.3415,17.8727,18.1217,13651714.560779,0
+XOM.US,D,19980120,000000,18.0867,18.2481,17.9709,18.1421,10261096.568625,0
+XOM.US,D,19980121,000000,18.3211,18.4533,18.0283,18.1946,10751525.172715,0
+XOM.US,D,19980122,000000,17.9535,17.9535,17.5732,17.7434,9198452.7596597,0
+XOM.US,D,19980123,000000,17.7434,17.8562,17.333,17.5956,9346200.8740276,0
+XOM.US,D,19980126,000000,17.5956,18.0108,17.5956,17.9535,9485857.5256785,0
+XOM.US,D,19980127,000000,17.9924,18.1791,17.9311,17.9924,9106319.6983499,0
+XOM.US,D,19980128,000000,17.9311,18.0283,17.5732,17.6306,13394706.507096,0
+XOM.US,D,19980129,000000,17.7978,18.1421,17.6685,18.1033,12704172.297392,0
+XOM.US,D,19980130,000000,18.0477,18.0663,17.6111,17.6685,11788298.717288,0
+XOM.US,D,19980202,000000,18.1033,18.1217,17.9311,18.0283,14109167.549431,0
+XOM.US,D,19980203,000000,17.9535,18.2481,17.9311,18.1217,10094926.983349,0
+XOM.US,D,19980204,000000,18.0477,18.4708,18.0477,18.3415,9391773.8347112,0
+XOM.US,D,19980205,000000,18.4708,18.6002,18.2841,18.4533,11257465.241424,0
+XOM.US,D,19980206,000000,18.3211,18.5448,18.3211,18.4708,7884298.0325677,0
+XOM.US,D,19980209,000000,18.4708,18.5281,18.2481,18.4708,7718456.4656686,0
+XOM.US,D,19980210,000000,18.4708,18.5281,18.3415,18.4922,8670528.2618128,0
+XOM.US,D,19980211,000000,18.5058,18.7518,18.4319,18.6789,10096548.566359,0
+XOM.US,D,19980212,000000,18.6546,18.9026,18.4319,18.7879,9086598.4931841,0
+XOM.US,D,19980213,000000,18.7314,18.8831,18.6546,18.8103,7415212.216654,0
+XOM.US,D,19980217,000000,18.8423,18.8423,18.4533,18.5058,9846324.0149702,0
+XOM.US,D,19980218,000000,18.5651,19.0864,18.5448,19.0116,13365610.557288,0
+XOM.US,D,19980219,000000,19.03,19.0699,18.8609,18.9571,9872506.873677,0
+XOM.US,D,19980220,000000,18.9376,19.1992,18.8248,19.1612,12387349.732812,0
+XOM.US,D,19980223,000000,18.9026,18.9026,18.3979,18.6206,12439398.742829,0
+XOM.US,D,19980224,000000,18.6789,18.8248,18.5448,18.6945,10523602.786134,0
+XOM.US,D,19980225,000000,18.7518,18.8103,18.5448,18.7149,6427571.5061819,0
+XOM.US,D,19980226,000000,18.7149,18.9172,18.6546,18.7879,6723380.3292329,0
+XOM.US,D,19980227,000000,18.7518,19.0864,18.7149,18.9931,9003512.1581399,0
+XOM.US,D,19980302,000000,19.03,19.1029,18.7879,18.9172,7882034.8085952,0
+XOM.US,D,19980303,000000,18.9172,19.1612,18.8831,19.1438,11084826.804711,0
+XOM.US,D,19980304,000000,19.1438,19.1992,18.8423,18.9026,11387420.158326,0
+XOM.US,D,19980305,000000,18.7314,18.9026,18.6409,18.7518,11165975.877618,0
+XOM.US,D,19980306,000000,18.7518,18.7518,18.5281,18.6945,11081594.94967,0
+XOM.US,D,19980309,000000,18.7518,18.7518,18.5281,18.6206,9999885.9722917,0
+XOM.US,D,19980310,000000,18.7314,18.9376,18.6945,18.9026,9159983.0934797,0
+XOM.US,D,19980311,000000,19.0699,19.1273,18.8831,19.0504,9118603.4210107,0
+XOM.US,D,19980312,000000,18.9764,19.0699,18.8248,19.03,7739143.2170908,0
+XOM.US,D,19980313,000000,19.0504,19.1779,18.9931,19.1612,7235789.2493777,0
+XOM.US,D,19980316,000000,19.1612,19.1992,19.0504,19.1273,6593746.2328118,0
+XOM.US,D,19980317,000000,19.0699,19.0699,18.5058,18.7518,13296102.537809,0
+XOM.US,D,19980318,000000,18.8248,19.275,18.7518,19.2537,12408682.23828,0
+XOM.US,D,19980319,000000,19.275,19.3597,19.1779,19.3052,10680722.560332,0
+XOM.US,D,19980320,000000,19.3597,20.1873,19.3052,20.0035,22624848.515455,0
+XOM.US,D,19980323,000000,20.835,20.8564,20.1873,20.2621,19307928.746183,0
+XOM.US,D,19980324,000000,20.4431,20.482,20.2446,20.3711,11047330.910953,0
+XOM.US,D,19980325,000000,20.4663,20.6103,20.0959,20.1873,9402448.3136115,0
+XOM.US,D,19980326,000000,20.1697,20.5597,20.1328,20.3186,9492963.9049945,0
+XOM.US,D,19980327,000000,20.3896,20.4247,19.9451,20.1513,7964146.342946,0
+XOM.US,D,19980330,000000,20.1873,20.3497,19.8692,20.2446,7454001.6750446,0
+XOM.US,D,19980331,000000,20.4042,20.4042,20.019,20.1513,8826033.6508964,0
+XOM.US,D,19980401,000000,20.1873,20.5597,20.0765,20.5384,10576295.493652,0
+XOM.US,D,19980402,000000,20.4663,20.835,20.4663,20.8165,9048770.4679668,0
+XOM.US,D,19980403,000000,20.8165,20.835,20.482,20.6103,7272959.1812999,0
+XOM.US,D,19980406,000000,20.6493,20.7824,20.3896,20.3896,8013937.2703427,0
+XOM.US,D,19980407,000000,20.3896,20.4975,20.0035,20.1873,7735910.3337786,0
+XOM.US,D,19980408,000000,20.2057,20.2446,19.4735,19.6981,10489656.483087,0
+XOM.US,D,19980409,000000,19.6981,19.9831,19.6981,19.8897,6342544.824188,0
+XOM.US,D,19980413,000000,19.9831,20.2446,19.809,20.1697,11426542.776446,0
+XOM.US,D,19980414,000000,20.0959,20.1513,19.8528,20.019,7388061.7551493,0
+XOM.US,D,19980415,000000,20.2262,20.5384,20.0375,20.4663,10824583.811174,0
+XOM.US,D,19980416,000000,20.5179,21.153,20.4042,20.9497,21569316.22716,0
+XOM.US,D,19980417,000000,21.1355,21.5566,20.9818,21.4642,13843426.39207,0
+XOM.US,D,19980420,000000,21.7521,21.8259,21.4642,21.7288,14856928.112496,0
+XOM.US,D,19980421,000000,21.8259,21.8805,21.5566,21.8443,10647099.134307,0
+XOM.US,D,19980422,000000,21.9164,21.9562,21.6509,21.7288,10922863.87517,0
+XOM.US,D,19980423,000000,21.6509,22.0477,21.6509,21.9748,11154011.947168,0
+XOM.US,D,19980424,000000,22.0311,22.2548,21.8999,21.8999,11012412.892026,0
+XOM.US,D,19980427,000000,21.7715,22.2364,21.7715,22.1429,14223936.96355,0
+XOM.US,D,19980428,000000,22.2004,22.2004,21.7074,21.8648,13330371.717879,0
+XOM.US,D,19980429,000000,21.8648,21.9398,21.7288,21.7288,9754187.868848,0
+XOM.US,D,19980430,000000,21.7521,21.8805,21.539,21.7715,8904907.1605813,0
+XOM.US,D,19980501,000000,22.0477,22.6019,21.9923,22.529,11298844.913892,0
+XOM.US,D,19980504,000000,22.64,22.64,22.1771,22.2753,9405038.5276901,0
+XOM.US,D,19980505,000000,22.0866,22.3512,21.8999,22.0477,7649595.2285056,0
+XOM.US,D,19980506,000000,22.0672,22.3861,22.0672,22.1771,9762592.954151,0
+XOM.US,D,19980507,000000,22.105,22.1255,21.7521,21.8259,7263264.6444469,0
+XOM.US,D,19980508,000000,21.8046,22.1771,21.539,21.8046,9545987.7157032,0
+XOM.US,D,19980511,000000,21.5964,21.8443,21.5021,21.7288,9145114.2980943,0
+XOM.US,D,19980512,000000,21.7521,22.0477,21.7288,21.9923,9915177.025967,0
+XOM.US,D,19980513,000000,21.9398,22.2004,21.8648,21.9398,11585599.812782,0
+XOM.US,D,19980514,000000,21.9164,22.0127,21.7288,21.9398,10857234.493047,0
+XOM.US,D,19980515,000000,21.9748,22.2753,21.9562,21.9562,12423234.326268,0
+XOM.US,D,19980518,000000,21.9562,22.0311,21.5566,21.614,9335209.6877292,0
+XOM.US,D,19980519,000000,21.6315,21.7288,21.3397,21.539,8300043.3303745,0
+XOM.US,D,19980520,000000,21.4798,21.614,21.08,21.2279,8891333.9863706,0
+XOM.US,D,19980521,000000,21.1733,21.3223,20.7971,20.9672,11001419.649186,0
+XOM.US,D,19980522,000000,21.0976,21.0976,20.9089,21.0227,5653298.0094916,0
+XOM.US,D,19980526,000000,21.0976,21.0976,20.7221,20.7221,6930282.8046615,0
+XOM.US,D,19980527,000000,20.7425,21.08,20.5597,20.9672,10329631.843953,0
+XOM.US,D,19980528,000000,21.0062,21.19,20.8564,21.1355,8219547.2094089,0
+XOM.US,D,19980529,000000,21.1355,21.2279,20.835,21.0062,11327300.251009,0
+XOM.US,D,19980601,000000,21.0062,21.0586,20.8165,21.0401,7648298.5790602,0
+XOM.US,D,19980602,000000,21.153,21.1733,20.7221,20.835,8604898.8796912,0
+XOM.US,D,19980603,000000,20.6657,20.9497,20.5597,20.5597,7216065.9876703,0
+XOM.US,D,19980604,000000,20.5724,21.0062,20.5724,20.9497,12201454.829287,0
+XOM.US,D,19980605,000000,21.0227,21.4068,20.9497,21.3893,11468249.439023,0
+XOM.US,D,19980608,000000,21.3893,21.3893,21.1355,21.2095,7629227.2410231,0
+XOM.US,D,19980609,000000,21.08,21.1355,20.7221,20.835,8759433.5811645,0
+XOM.US,D,19980610,000000,20.7611,21.0062,20.4431,20.4975,10041265.644761,0
+XOM.US,D,19980611,000000,20.7824,20.7824,20.0765,20.2835,13782326.542705,0
+XOM.US,D,19980612,000000,20.3186,20.7221,20.1873,20.6493,9704401.0545344,0
+XOM.US,D,19980615,000000,20.5597,20.5928,20.3021,20.4042,9448356.4905672,0
+XOM.US,D,19980616,000000,20.4042,20.835,20.2262,20.7221,9951386.5529866,0
+XOM.US,D,19980617,000000,20.9672,21.3018,20.835,21.153,12822491.302221,0
+XOM.US,D,19980618,000000,21.08,21.1355,20.8165,21.08,7849385.1549935,0
+XOM.US,D,19980619,000000,21.153,21.2843,20.8749,20.8749,13198145.350837,0
+XOM.US,D,19980622,000000,20.8749,21.3223,20.8749,21.0401,9123450.6894372,0
+XOM.US,D,19980623,000000,21.19,21.4068,21.1733,21.3893,11484087.893747,0
+XOM.US,D,19980624,000000,21.4476,21.5751,21.3223,21.5751,13124438.90179,0
+XOM.US,D,19980625,000000,21.5751,21.7715,21.4476,21.5964,10309586.733494,0
+XOM.US,D,19980626,000000,21.6713,21.7521,21.3397,21.5235,6617340.9339816,0
+XOM.US,D,19980629,000000,21.5021,21.539,21.3018,21.3018,7282342.1521085,0
+XOM.US,D,19980630,000000,21.5235,21.7521,21.2279,21.2648,12441018.269296,0
+XOM.US,D,19980701,000000,21.4642,21.7288,21.3223,21.7288,9577026.0690028,0
+XOM.US,D,19980702,000000,21.539,21.9923,21.5235,21.7074,8381835.0725149,0
+XOM.US,D,19980706,000000,21.6509,21.8805,21.6315,21.8443,5950075.4636112,0
+XOM.US,D,19980707,000000,21.7715,21.8648,21.6509,21.6713,7438812.0591777,0
+XOM.US,D,19980708,000000,21.6713,21.8805,21.6713,21.8046,6357417.7326566,0
+XOM.US,D,19980709,000000,21.5751,21.6879,21.0976,21.3709,7336974.1783071,0
+XOM.US,D,19980710,000000,21.3018,21.5566,21.19,21.3601,5660094.8793048,0
+XOM.US,D,19980713,000000,21.3018,21.3223,20.8749,21.0062,8238944.5092811,0
+XOM.US,D,19980714,000000,20.9283,21.5235,20.9283,21.4642,8580334.5191818,0
+XOM.US,D,19980715,000000,21.3893,21.5235,21.2483,21.3397,8076329.6560692,0
+XOM.US,D,19980716,000000,21.3018,21.3223,20.8914,21.2648,5744468.6093575,0
+XOM.US,D,19980717,000000,21.3223,21.5751,21.153,21.5566,8494984.9601652,0
+XOM.US,D,19980720,000000,21.5235,21.5566,20.8749,21.0227,7172425.1477702,0
+XOM.US,D,19980721,000000,21.0227,21.2843,20.8564,20.9089,8167173.265829,0
+XOM.US,D,19980722,000000,20.9818,21.4476,20.8564,21.3893,10637402.540912,0
+XOM.US,D,19980723,000000,21.3018,21.4068,20.8165,20.8914,8457481.8685124,0
+XOM.US,D,19980724,000000,20.7971,21.0976,20.7425,20.9672,7182119.6846232,0
+XOM.US,D,19980727,000000,20.8564,21.3018,20.7971,21.2843,8816978.6984645,0
+XOM.US,D,19980728,000000,21.08,21.1733,20.3186,20.7425,11392602.643025,0
+XOM.US,D,19980729,000000,20.7611,21.08,20.6493,21.0586,10710461.179373,0
+XOM.US,D,19980730,000000,21.1355,21.5235,21.08,21.4798,10452479.353268,0
+XOM.US,D,19980731,000000,21.4476,21.4476,20.7425,20.9283,10558192.786685,0
+XOM.US,D,19980803,000000,20.7425,20.7425,20.2835,20.4042,7946693.5031066,0
+XOM.US,D,19980804,000000,20.482,20.6103,19.9646,20.0035,13200409.603081,0
+XOM.US,D,19980805,000000,20.0035,20.0035,19.0699,19.7137,14048714.482384,0
+XOM.US,D,19980806,000000,19.6407,19.6591,19.0699,19.3431,9999558.9821857,0
+XOM.US,D,19980807,000000,19.3782,20.1513,19.2371,19.9451,15982939.107882,0
+XOM.US,D,19980810,000000,19.9091,20.4247,19.7739,20.1513,13685341.071615,0
+XOM.US,D,19980811,000000,20.0579,20.4042,19.6048,20.2621,15094547.092472,0
+XOM.US,D,19980812,000000,20.1328,20.3497,19.6981,19.9831,10567568.559598,0
+XOM.US,D,19980813,000000,20.0035,20.3302,19.9451,20.3186,11388399.072102,0
+XOM.US,D,19980814,000000,20.3186,20.6103,20.2446,20.3711,12102212.30385,0
+XOM.US,D,19980817,000000,20.2262,20.835,20.2057,20.7425,10874366.512406,0
+XOM.US,D,19980818,000000,20.5597,20.9818,20.482,20.9089,10694623.752918,0
+XOM.US,D,19980819,000000,20.8749,21.0976,20.8165,21.08,7985167.2823697,0
+XOM.US,D,19980820,000000,21.0976,21.4642,20.8914,21.2483,10635465.278775,0
+XOM.US,D,19980821,000000,21.153,21.2648,20.7221,21.1151,13786533.19844,0
+XOM.US,D,19980824,000000,21.3018,21.3397,20.8564,21.0227,10972331.925543,0
+XOM.US,D,19980825,000000,21.0976,21.3601,20.8564,20.9672,9427342.749039,0
+XOM.US,D,19980826,000000,20.7221,21.1151,20.7046,20.9672,9437039.3424336,0
+XOM.US,D,19980827,000000,20.7046,21.0401,20.6327,20.6327,16351806.569393,0
+XOM.US,D,19980828,000000,20.6327,20.7971,20.0579,20.1328,14659401.409981,0
+XOM.US,D,19980831,000000,20.2446,20.5928,19.3597,19.491,20218628.067755,0
+XOM.US,D,19980901,000000,19.2187,19.8528,18.5058,19.7739,19776049.015841,0
+XOM.US,D,19980902,000000,19.7331,19.8692,18.9172,19.0699,14019947.579223,0
+XOM.US,D,19980903,000000,18.8831,19.2187,18.4708,19.0504,17216275.865256,0
+XOM.US,D,19980904,000000,19.2187,19.809,18.8831,19.6787,17711546.596418,0
+XOM.US,D,19980908,000000,20.0035,20.1697,19.5863,20.0959,12780465.875705,0
+XOM.US,D,19980909,000000,20.0959,20.6327,19.9831,20.4663,12116111.439896,0
+XOM.US,D,19980910,000000,20.3711,21.0586,20.0765,20.7611,19194463.179405,0
+XOM.US,D,19980911,000000,20.7971,21.1355,20.4431,21.0227,13275092.909363,0
+XOM.US,D,19980914,000000,21.0976,21.2843,20.9283,21.0062,9784252.449725,0
+XOM.US,D,19980915,000000,20.8749,21.3223,20.8749,21.2279,8025573.1824162,0
+XOM.US,D,19980916,000000,21.153,21.1733,20.4663,20.7971,10490306.350215,0
+XOM.US,D,19980917,000000,20.5724,20.6657,20.3711,20.4247,7975790.4811857,0
+XOM.US,D,19980918,000000,20.2621,20.3186,19.7886,20.3021,18919016.174213,0
+XOM.US,D,19980921,000000,20.0035,20.4247,19.9091,20.3186,8520201.2443448,0
+XOM.US,D,19980922,000000,20.3896,20.3896,19.809,19.9831,10483192.773003,0
+XOM.US,D,19980923,000000,20.1124,20.9672,20.0959,20.9497,13459690.135173,0
+XOM.US,D,19980924,000000,20.7425,21.0227,20.4975,20.6657,11352831.186045,0
+XOM.US,D,19980925,000000,20.4975,20.8165,20.3497,20.3711,8804046.1369457,0
+XOM.US,D,19980928,000000,20.3896,20.5597,20.1124,20.2835,8880017.8665076,0
+XOM.US,D,19980929,000000,20.4247,21.2279,20.1513,21.2279,15623440.221388,0
+XOM.US,D,19980930,000000,21.153,21.19,20.6657,21.0401,18247551.246002,0
+XOM.US,D,19981001,000000,20.9089,21.3709,20.8749,21.0227,20539329.269691,0
+XOM.US,D,19981002,000000,21.0401,21.9164,21.0401,21.7521,17092453.555247,0
+XOM.US,D,19981005,000000,21.614,22.4154,21.614,22.3093,23535217.762108,0
+XOM.US,D,19981006,000000,22.4154,22.6019,22.2188,22.565,19999439.813124,0
+XOM.US,D,19981007,000000,22.565,22.6019,21.8259,22.0672,17890647.714942,0
+XOM.US,D,19981008,000000,21.8259,21.8259,21.153,21.3601,15805131.55399,0
+XOM.US,D,19981009,000000,21.4798,21.5964,20.9283,21.08,11659308.318372,0
+XOM.US,D,19981012,000000,21.4798,21.5021,21.1151,21.3893,8258662.6296346,0
+XOM.US,D,19981013,000000,21.5751,22.0127,21.3709,21.7521,10490306.350215,0
+XOM.US,D,19981014,000000,21.9398,22.1624,21.8443,22.0477,11900155.040305,0
+XOM.US,D,19981015,000000,22.0672,22.6234,21.9164,22.529,14254650.383284,0
+XOM.US,D,19981016,000000,22.6974,22.8082,22.4911,22.7333,16874880.714001,0
+XOM.US,D,19981019,000000,22.7158,22.8636,22.1624,22.3093,11266511.967689,0
+XOM.US,D,19981020,000000,22.3278,22.922,22.3093,22.8082,11368351.905101,0
+XOM.US,D,19981021,000000,22.8491,22.922,22.4911,22.5086,10973938.084491,0
+XOM.US,D,19981022,000000,22.4367,22.4532,21.1355,21.3709,15442724.717749,0
+XOM.US,D,19981023,000000,21.4068,21.4068,21.0062,21.2279,9762264.9357742,0
+XOM.US,D,19981026,000000,21.2648,21.5021,21.1733,21.2095,12992869.599773,0
+XOM.US,D,19981027,000000,21.3893,21.5964,20.6882,20.7221,12080229.931253,0
+XOM.US,D,19981028,000000,20.7611,21.153,20.7221,20.9818,8635612.2994263,0
+XOM.US,D,19981029,000000,21.0227,21.6879,20.9672,21.6509,9192315.0114125,0
+XOM.US,D,19981030,000000,21.8805,21.8999,21.2279,21.3397,9122487.1997223,0
+XOM.US,D,19981102,000000,21.2648,21.7288,21.2648,21.4642,9563771.6587317,0
+XOM.US,D,19981103,000000,21.6315,22.0127,21.3397,21.7521,6756674.7086095,0
+XOM.US,D,19981104,000000,21.8259,22.0311,21.3893,21.4476,7926002.6386012,0
+XOM.US,D,19981105,000000,21.4282,21.7074,21.0401,21.7074,9787159.3712017,0
+XOM.US,D,19981106,000000,21.6315,21.9398,21.5566,21.8999,8587767.8886038,0
+XOM.US,D,19981109,000000,21.7288,21.789,21.2279,21.4476,6290821.7760078,0
+XOM.US,D,19981110,000000,21.4068,21.5235,20.8914,20.8914,10723074.976953,0
+XOM.US,D,19981111,000000,21.19,21.2648,20.7824,20.9283,10580825.02641,0
+XOM.US,D,19981112,000000,21.1151,21.8648,21.0976,21.6879,14543989.326629,0
+XOM.US,D,19981113,000000,21.8443,21.9923,21.153,21.7074,10976205.421547,0
+XOM.US,D,19981116,000000,21.5751,21.6315,21.153,21.2843,7678686.03696,0
+XOM.US,D,19981117,000000,21.2095,21.5751,21.0062,21.0227,8202412.1052385,0
+XOM.US,D,19981118,000000,20.9672,21.153,20.7971,21.0586,10705938.844511,0
+XOM.US,D,19981119,000000,21.0586,21.1355,20.7221,20.8165,10215192.504752,0
+XOM.US,D,19981120,000000,21.0062,21.4798,20.8914,21.4476,16016556.364281,0
+XOM.US,D,19981123,000000,21.5021,21.5964,21.1355,21.4642,10390086.967542,0
+XOM.US,D,19981124,000000,21.4476,21.8443,21.4068,21.6509,9036165.9248246,0
+XOM.US,D,19981125,000000,21.4068,21.8443,21.2843,21.6509,8298432.0300724,0
+XOM.US,D,19981127,000000,22.3093,23.0329,22.1255,22.1624,16760764.251824,0
+XOM.US,D,19981130,000000,22.1255,22.565,21.8805,22.3512,22946515.263648,0
+XOM.US,D,19981201,000000,21.5964,21.6315,21.153,21.3397,44620580.40624,0
+XOM.US,D,19981202,000000,21.3223,21.5964,21.1151,21.2279,24099678.77708,0
+XOM.US,D,19981203,000000,21.153,21.153,20.8749,21.0227,19233900.448384,0
+XOM.US,D,19981204,000000,21.2095,21.3018,20.9283,21.3018,14814580.837229,0
+XOM.US,D,19981207,000000,21.3018,21.8046,21.2843,21.7521,11877210.206265,0
+XOM.US,D,19981208,000000,21.6713,21.8999,21.5566,21.8046,13373047.011522,0
+XOM.US,D,19981209,000000,21.7288,22.0477,21.7288,22.0311,12386054.111638,0
+XOM.US,D,19981210,000000,22.0477,22.105,21.9164,21.9748,10977821.863203,0
+XOM.US,D,19981211,000000,21.9923,22.2753,21.9164,22.2364,11271688.282763,0
+XOM.US,D,19981214,000000,22.2004,22.3278,21.9398,22.1771,11367378.132679,0
+XOM.US,D,19981215,000000,22.2753,22.2937,21.9398,22.0477,11454344.133351,0
+XOM.US,D,19981216,000000,22.2188,22.565,22.0866,22.5086,16826067.67211,0
+XOM.US,D,19981217,000000,22.3657,22.4532,22.0127,22.3093,12791776.854215,0
+XOM.US,D,19981218,000000,22.2753,22.6974,22.2004,22.6234,20889451.355001,0
+XOM.US,D,19981221,000000,22.6234,22.8491,22.2753,22.2937,11844873.146978,0
+XOM.US,D,19981222,000000,22.2188,22.4911,22.2004,22.3278,11183755.707562,0
+XOM.US,D,19981223,000000,22.3512,22.4367,22.2004,22.3657,9021620.006462,0
+XOM.US,D,19981224,000000,22.3861,22.4367,22.2004,22.2364,2805153.5183601,0
+XOM.US,D,19981228,000000,22.2004,22.2753,22.0477,22.2004,8084734.7413723,0
+XOM.US,D,19981229,000000,22.1771,22.565,22.0311,22.529,9321633.4287061,0
+XOM.US,D,19981230,000000,22.4532,22.6234,22.2004,22.2364,11530965.730042,0
+XOM.US,D,19981231,000000,22.1255,22.1624,21.7715,21.789,9696315.761442,0
+XOM.US,D,19990104,000000,21.6713,22.0866,21.5235,21.6315,14311225.841246,0
+XOM.US,D,19990105,000000,21.5964,21.7288,21.3601,21.4476,10753786.340146,0
+XOM.US,D,19990106,000000,21.789,22.5816,21.6509,22.3093,16108699.708299,0
+XOM.US,D,19990107,000000,22.1771,22.3278,21.9748,22.2753,11989389.406304,0
+XOM.US,D,19990108,000000,22.1255,22.2548,21.7288,22.1429,10253665.255745,0
+XOM.US,D,19990111,000000,21.6713,21.8999,21.0976,21.2279,18515236.863398,0
+XOM.US,D,19990112,000000,21.2483,21.5566,21.0062,21.08,13866381.508818,0
+XOM.US,D,19990113,000000,20.8564,21.4068,20.7824,21.0062,13461304.520287,0
+XOM.US,D,19990114,000000,20.9283,21.1355,20.7221,20.7824,13592560.199717,0
+XOM.US,D,19990115,000000,20.9818,21.19,20.7971,21.1733,11518037.281606,0
+XOM.US,D,19990119,000000,21.153,21.2483,21.0401,21.1733,10353237.856101,0
+XOM.US,D,19990120,000000,21.1733,21.3223,21.0586,21.153,15862348.652914,0
+XOM.US,D,19990121,000000,21.153,21.3893,21.0976,21.19,13996341.567074,0
+XOM.US,D,19990122,000000,21.1733,21.3601,21.0976,21.2648,13898391.577998,0
+XOM.US,D,19990125,000000,21.2483,21.5021,21.0401,21.4476,10980410.020741,0
+XOM.US,D,19990126,000000,21.3709,21.5964,21.2648,21.5235,11664155.586798,0
+XOM.US,D,19990127,000000,21.5235,21.5964,21.08,21.153,11890783.380475,0
+XOM.US,D,19990128,000000,20.9283,21.3018,20.9283,21.153,12732941.257094,0
+XOM.US,D,19990129,000000,21.0227,21.153,20.8749,20.9283,10818444.006386,0
+XOM.US,D,19990201,000000,20.8749,21.0062,20.7221,20.7425,12175919.781168,0
+XOM.US,D,19990202,000000,20.6657,20.8165,20.3302,20.4663,15513203.424839,0
+XOM.US,D,19990203,000000,20.5597,21.0227,20.4431,20.9672,14811671.85921,0
+XOM.US,D,19990204,000000,21.0227,21.0227,20.6327,20.7971,11288177.632887,0
+XOM.US,D,19990205,000000,20.8749,21.4282,20.7971,21.3601,16524766.854858,0
+XOM.US,D,19990208,000000,21.2279,21.6509,21.1355,21.6509,15389384.199641,0
+XOM.US,D,19990209,000000,21.6315,21.8805,21.5021,21.5021,18253372.286853,0
+XOM.US,D,19990210,000000,21.3223,21.8443,21.3223,21.614,14175120.836846,0
+XOM.US,D,19990211,000000,21.4068,21.5021,20.5597,20.9672,21514361.323938,0
+XOM.US,D,19990212,000000,20.9283,21.2648,20.4975,20.6882,17538914.329329,0
+XOM.US,D,19990216,000000,20.6103,20.835,20.2057,20.4247,14421459.552982,0
+XOM.US,D,19990217,000000,20.5179,20.8165,20.4042,20.4431,9501697.0086742,0
+XOM.US,D,19990218,000000,20.4975,20.5724,20.2057,20.5179,11931192.365334,0
+XOM.US,D,19990219,000000,20.2621,20.5384,20.1873,20.4042,9559887.88002,0
+XOM.US,D,19990222,000000,20.3711,20.5384,20.2835,20.3186,10704648.36469,0
+XOM.US,D,19990223,000000,20.3021,20.4663,20.1124,20.1873,10554316.205868,0
+XOM.US,D,19990224,000000,20.2057,20.3896,20.0035,20.2204,11163383.606997,0
+XOM.US,D,19990225,000000,20.0375,20.2057,19.8528,20.0579,11261995.802452,0
+XOM.US,D,19990226,000000,20.1124,20.1513,19.7739,19.8342,13444818.254974,0
+XOM.US,D,19990301,000000,19.7535,19.7535,19.3052,19.4151,14092358.407095,0
+XOM.US,D,19990302,000000,19.491,19.6212,19.2371,19.3052,15659005.022633,0
+XOM.US,D,19990303,000000,19.3052,19.5669,19.1612,19.5669,19183141.918189,0
+XOM.US,D,19990304,000000,19.5669,20.3896,19.5104,20.2057,16450411.566952,0
+XOM.US,D,19990305,000000,20.6327,20.8914,20.4975,20.7611,14913510.768352,0
+XOM.US,D,19990308,000000,20.8564,21.1355,20.7046,21.1355,13632649.392366,0
+XOM.US,D,19990309,000000,21.0586,21.2843,20.835,20.835,14932897.785516,0
+XOM.US,D,19990310,000000,21.19,21.9398,21.1151,21.8443,21820193.73049,0
+XOM.US,D,19990311,000000,22.0477,22.7537,22.0477,22.2753,30569276.738048,0
+XOM.US,D,19990312,000000,22.6234,22.6234,21.9748,22.0311,17551841.749496,0
+XOM.US,D,19990315,000000,21.8443,22.0311,21.789,21.9562,13116686.768428,0
+XOM.US,D,19990316,000000,21.9562,22.0311,21.6713,21.789,10500653.839009,0
+XOM.US,D,19990317,000000,21.8259,22.2188,21.8259,22.1624,13249227.786326,0
+XOM.US,D,19990318,000000,22.2364,22.4532,22.2004,22.2548,15480868.422094,0
+XOM.US,D,19990319,000000,22.3278,22.3278,21.6879,21.7715,16262899.193499,0
+XOM.US,D,19990322,000000,21.789,22.0866,21.5566,21.9748,11361883.053664,0
+XOM.US,D,19990323,000000,21.9923,22.0127,21.5021,21.6713,11426864.625198,0
+XOM.US,D,19990324,000000,21.6879,21.8259,21.0062,21.1355,13176490.996617,0
+XOM.US,D,19990325,000000,21.0976,21.3601,21.0062,21.2843,9793300.2042614,0
+XOM.US,D,19990326,000000,21.3601,21.5021,21.19,21.3223,8205644.9885505,0
+XOM.US,D,19990329,000000,21.3601,21.8046,21.3601,21.7521,11571049.781336,0
+XOM.US,D,19990330,000000,21.6713,21.6713,21.153,21.2483,8551883.2951486,0
+XOM.US,D,19990331,000000,21.2483,21.3709,21.0062,21.0227,12144562.663928,0
+XOM.US,D,19990401,000000,20.9497,20.9672,20.6882,20.8914,10129522.125254,0
+XOM.US,D,19990405,000000,20.9672,21.5964,20.8749,21.5021,11846815.550469,0
+XOM.US,D,19990406,000000,21.5235,21.7074,21.4642,21.6509,10490306.350215,0
+XOM.US,D,19990407,000000,21.6509,21.8259,21.4642,21.8046,12068912.783119,0
+XOM.US,D,19990408,000000,21.8805,22.2364,21.7288,22.1255,12450068.080374,0
+XOM.US,D,19990409,000000,22.0672,22.3278,21.8648,22.2548,9012247.3183612,0
+XOM.US,D,19990412,000000,22.2548,22.6019,22.0477,22.4747,10063245.960816,0
+XOM.US,D,19990413,000000,22.3512,22.565,22.2188,22.4027,10425648.683974,0
+XOM.US,D,19990414,000000,22.3657,22.4154,22.105,22.105,12743932.443393,0
+XOM.US,D,19990415,000000,22.1255,23.3479,22.1255,23.1068,18078476.795792,0
+XOM.US,D,19990416,000000,23.1272,23.8342,23.0329,23.8177,18180639.610227,0
+XOM.US,D,19990419,000000,24.0589,24.8749,23.9683,24.5072,28036009.323192,0
+XOM.US,D,19990420,000000,24.3954,24.3954,23.9489,24.0589,18281824.539157,0
+XOM.US,D,19990421,000000,24.0209,24.0209,22.9959,23.3703,17519511.888104,0
+XOM.US,D,19990422,000000,23.3479,23.6124,22.8266,23.5123,15584648.706456,0
+XOM.US,D,19990423,000000,23.5123,23.5678,23.0513,23.3324,10844300.903257,0
+XOM.US,D,19990426,000000,23.3324,23.3324,22.8636,23.1457,8330433.8730867,0
+XOM.US,D,19990427,000000,23.202,23.5123,23.1068,23.3119,14130835.271171,0
+XOM.US,D,19990428,000000,23.5298,24.5763,23.4063,24.2844,18709530.682601,0
+XOM.US,D,19990429,000000,24.3593,25.3979,24.0209,25.1732,24691939.092416,0
+XOM.US,D,19990430,000000,25.0985,25.0985,24.4887,24.7425,26073343.756369,0
+XOM.US,D,19990503,000000,24.7269,25.7714,24.5957,25.6392,19592749.467748,0
+XOM.US,D,19990504,000000,25.8083,25.9941,25.6235,25.752,23704944.135989,0
+XOM.US,D,19990505,000000,25.7335,25.7335,25.0605,25.2677,15437230.667006,0
+XOM.US,D,19990506,000000,24.9876,25.1909,24.3214,24.5411,13092113.153481,0
+XOM.US,D,19990507,000000,24.5411,24.7814,24.2844,24.7065,11658985.441348,0
+XOM.US,D,19990510,000000,24.4313,24.9118,24.4139,24.5411,10672313.361945,0
+XOM.US,D,19990511,000000,24.5957,24.6112,24.2281,24.3214,11150133.30981,0
+XOM.US,D,19990512,000000,23.983,23.983,23.237,23.5483,18396267.991439,0
+XOM.US,D,19990513,000000,23.6319,23.8731,23.6319,23.6494,16019472.540195,0
+XOM.US,D,19990514,000000,23.5852,23.8177,23.3119,23.4627,12329155.776654,0
+XOM.US,D,19990517,000000,23.4248,23.6124,23.3324,23.5298,12142942.109189,0
+XOM.US,D,19990518,000000,23.5678,23.5678,23.1068,23.1631,13639440.092555,0
+XOM.US,D,19990519,000000,23.2739,23.5123,23.1631,23.4433,10403025.698686,0
+XOM.US,D,19990520,000000,23.4627,23.8547,23.3119,23.8342,14680745.226428,0
+XOM.US,D,19990521,000000,23.8731,24.7269,23.7252,24.6502,19230023.867568,0
+XOM.US,D,19990524,000000,24.6502,24.9118,23.5298,23.7252,13318084.910406,0
+XOM.US,D,19990525,000000,23.7252,24.5189,23.7252,23.8926,14415966.53051,0
+XOM.US,D,19990526,000000,23.9683,24.6502,23.8731,24.4139,14625777.983957,0
+XOM.US,D,19990527,000000,24.3954,24.3954,23.4248,23.4734,14138262.470969,0
+XOM.US,D,19990528,000000,23.4939,23.7982,23.237,23.7982,13024867.329704,0
+XOM.US,D,19990601,000000,23.7252,23.7252,23.0329,23.4627,10543977.971511,0
+XOM.US,D,19990602,000000,23.6124,24.1143,23.6124,23.909,11036015.819361,0
+XOM.US,D,19990603,000000,23.983,24.2116,23.4939,23.8177,9652668.7519173,0
+XOM.US,D,19990604,000000,23.8731,24.0589,23.4939,24.0413,10157970.264476,0
+XOM.US,D,19990607,000000,23.9683,24.1143,23.8342,24.0978,8038189.0365369,0
+XOM.US,D,19990608,000000,24.0209,24.0978,23.6124,23.7788,11396477.1673,0
+XOM.US,D,19990609,000000,23.7409,23.983,23.5123,23.8731,9669158.1020418,0
+XOM.US,D,19990610,000000,23.7603,23.9489,23.5483,23.7252,11726551.057336,0
+XOM.US,D,19990611,000000,23.7982,23.9266,23.4433,23.5123,9465493.6512792,0
+XOM.US,D,19990614,000000,23.5123,24.3214,23.5123,24.1717,10136310.768901,0
+XOM.US,D,19990615,000000,24.1337,24.8592,24.0793,24.4692,11939917.242848,0
+XOM.US,D,19990616,000000,24.6871,24.7269,23.9266,24.0054,10202259.943233,0
+XOM.US,D,19990617,000000,24.0413,24.2281,23.8342,24.2116,6083270.4617212,0
+XOM.US,D,19990618,000000,24.0793,24.4692,23.8926,23.9489,16794056.574659,0
+XOM.US,D,19990621,000000,23.666,23.7982,23.0513,23.3119,10896354.026356,0
+XOM.US,D,19990622,000000,23.0144,23.202,22.8821,22.9394,12793717.201165,0
+XOM.US,D,19990623,000000,23.1068,23.3868,23.1068,23.2739,14513926.802293,0
+XOM.US,D,19990624,000000,23.2565,23.3119,22.5816,22.7897,11695519.901933,0
+XOM.US,D,19990625,000000,22.7158,22.8821,22.6019,22.6974,11208002.332403,0
+XOM.US,D,19990628,000000,22.7333,22.7897,22.3093,22.3657,12928530.697473,0
+XOM.US,D,19990629,000000,22.4747,22.9773,22.3278,22.9394,14029318.210782,0
+XOM.US,D,19990630,000000,23.0698,23.2739,22.922,22.9773,18118888.865463,0
+XOM.US,D,19990701,000000,22.9773,23.4627,22.9394,23.3703,13299016.657181,0
+XOM.US,D,19990702,000000,23.5298,23.7252,23.202,23.6854,8200146.8247243,0
+XOM.US,D,19990706,000000,23.666,23.9266,23.6319,23.8547,11962550.510844,0
+XOM.US,D,19990707,000000,23.909,24.0054,23.3868,23.9683,11445616.171025,0
+XOM.US,D,19990708,000000,24.0209,24.3214,23.7049,23.7252,14178028.786594,0
+XOM.US,D,19990709,000000,23.6494,23.7982,23.4627,23.666,9656552.530629,0
+XOM.US,D,19990712,000000,23.7409,23.7982,23.5483,23.666,8078595.9648541,0
+XOM.US,D,19990713,000000,23.4433,23.6319,23.2739,23.3703,9993741.026149,0
+XOM.US,D,19990714,000000,23.4063,23.5123,23.3119,23.3703,8296489.6265811,0
+XOM.US,D,19990715,000000,23.4248,23.6124,23.3703,23.5123,10659707.790532,0
+XOM.US,D,19990716,000000,23.5298,23.666,23.202,23.6319,10983641.875782,0
+XOM.US,D,19990719,000000,23.4248,23.5678,23.2565,23.4734,9347813.2026005,0
+XOM.US,D,19990720,000000,23.4939,23.5298,23.0144,23.2206,16433916.047202,0
+XOM.US,D,19990721,000000,22.922,23.4248,22.7158,23.2739,15932509.624334,0
+XOM.US,D,19990722,000000,23.237,23.3119,22.4367,23.2954,13727050.819002,0
+XOM.US,D,19990723,000000,23.2954,23.5852,23.1631,23.5678,9963025.5498723,0
+XOM.US,D,19990726,000000,23.5483,24.0209,23.1826,23.237,12169454.014544,0
+XOM.US,D,19990727,000000,23.3324,23.4248,22.9773,23.1068,10199347.880403,0
+XOM.US,D,19990728,000000,23.0513,23.7603,22.9773,23.5123,10942588.165148,0
+XOM.US,D,19990729,000000,23.2739,23.3479,23.0698,23.202,11924403.721687,0
+XOM.US,D,19990730,000000,23.4734,23.8177,23.3703,23.6494,14524594.083298,0
+XOM.US,D,19990802,000000,23.7603,23.7603,23.1272,23.202,9963025.5498723,0
+XOM.US,D,19990803,000000,23.237,23.4734,23.0329,23.4734,9431868.1687134,0
+XOM.US,D,19990804,000000,23.4734,23.9489,23.3703,23.7982,13543419.13945,0
+XOM.US,D,19990805,000000,23.9489,24.4887,23.8342,24.4887,16485649.37809,0
+XOM.US,D,19990806,000000,24.3593,24.3778,23.7788,23.9489,10692362.585488,0
+XOM.US,D,19990809,000000,24.0054,24.1337,23.8177,23.9489,8856416.9957132,0
+XOM.US,D,19990810,000000,24.0209,24.3214,23.9489,24.1892,17528244.991784,0
+XOM.US,D,19990811,000000,24.2213,24.5879,24.1026,24.5334,17178776.886686,0
+XOM.US,D,19990812,000000,24.5519,24.6267,24.2971,24.5004,11641845.195824,0
+XOM.US,D,19990813,000000,24.5713,24.6064,24.2398,24.4245,10413043.112562,0
+XOM.US,D,19990816,000000,24.3516,24.4245,24.0472,24.4245,12619144.587126,0
+XOM.US,D,19990817,000000,24.4459,24.5519,24.2398,24.5004,12161374.891076,0
+XOM.US,D,19990818,000000,24.4245,24.7561,24.2971,24.7202,12681539.029395,0
+XOM.US,D,19990819,000000,24.371,24.7367,24.3311,24.5004,9597714.8769666,0
+XOM.US,D,19990820,000000,24.6267,24.7367,24.3516,24.7202,11162745.050847,0
+XOM.US,D,19990823,000000,24.7367,24.83,24.5519,24.797,9111170.0515887,0
+XOM.US,D,19990824,000000,24.6628,24.7202,24.2028,24.4459,10124343.753639,0
+XOM.US,D,19990825,000000,24.5879,24.6998,24.2562,24.6267,11257465.241424,0
+XOM.US,D,19990826,000000,24.4459,24.5334,23.9567,24.0472,13955930.525673,0
+XOM.US,D,19990827,000000,24.1026,24.2398,23.6913,23.7466,8050789.4665958,0
+XOM.US,D,19990830,000000,23.7466,23.8809,23.2993,23.2993,7944753.1561569,0
+XOM.US,D,19990831,000000,23.3761,23.915,23.3567,23.6184,12499853.866417,0
+XOM.US,D,19990901,000000,23.6553,23.7126,23.3927,23.45,11276860.484754,0
+XOM.US,D,19990902,000000,23.3198,23.5065,22.9813,23.206,11902419.292549,0
+XOM.US,D,19990903,000000,23.2819,23.7302,23.2458,23.6737,10243642.700515,0
+XOM.US,D,19990907,000000,23.6737,23.9567,23.5434,23.8041,10562401.498961,0
+XOM.US,D,19990908,000000,23.7302,24.3516,23.7302,24.3165,11476973.288265,0
+XOM.US,D,19990909,000000,24.4245,24.8504,24.3165,24.3311,15882069.85808,0
+XOM.US,D,19990910,000000,24.4079,24.4838,24.0472,24.0861,9537255.6402943,0
+XOM.US,D,19990913,000000,23.8809,23.9898,23.5065,23.5434,11587536.046648,0
+XOM.US,D,19990914,000000,23.4685,24.0297,23.45,23.7126,11383864.39799,0
+XOM.US,D,19990915,000000,23.7126,23.7126,23.0027,23.133,16063115.436636,0
+XOM.US,D,19990916,000000,23.171,23.3567,22.8685,23.2633,10537185.214781,0
+XOM.US,D,19990917,000000,23.4685,24.0102,23.3198,23.915,16359239.938815,0
+XOM.US,D,19990920,000000,23.9567,23.9567,23.2993,23.4141,8200793.607041,0
+XOM.US,D,19990921,000000,23.206,23.3198,22.778,22.9813,11401003.615244,0
+XOM.US,D,19990922,000000,23.0027,23.1865,22.565,22.565,15974211.145556,0
+XOM.US,D,19990923,000000,22.7197,23.1865,22.2548,22.4027,15339274.508306,0
+XOM.US,D,19990924,000000,22.2364,22.4747,22.0866,22.4027,14227171.903403,0
+XOM.US,D,19990927,000000,22.3861,22.778,22.2753,22.4911,10530720.476428,0
+XOM.US,D,19990928,000000,22.3278,22.4154,21.5964,22.3657,18388832.565476,0
+XOM.US,D,19990929,000000,22.8344,22.8889,22.3512,22.3861,12374740.048316,0
+XOM.US,D,19990930,000000,22.5086,22.8344,22.3657,22.7606,14156370.319291,0
+XOM.US,D,19991001,000000,22.7401,22.7945,22.3278,22.3512,12341444.640669,0
+XOM.US,D,19991004,000000,22.3093,22.4367,21.5964,21.857,20177896.205873,0
+XOM.US,D,19991005,000000,21.7851,21.9748,21.3397,21.614,13698920.415451,0
+XOM.US,D,19991006,000000,21.5964,22.1624,21.4476,22.1624,21321680.861579,0
+XOM.US,D,19991007,000000,22.105,22.105,21.7433,21.8931,9854078.2048735,0
+XOM.US,D,19991008,000000,21.7433,21.9504,21.5751,21.7851,10925447.919623,0
+XOM.US,D,19991011,000000,21.7851,22.0672,21.7074,21.9748,9713772.7143645,0
+XOM.US,D,19991012,000000,21.9923,22.2004,21.8736,21.9504,11187634.34492,0
+XOM.US,D,19991013,000000,22.2004,22.2364,21.9748,22.0477,15850712.74084,0
+XOM.US,D,19991014,000000,21.9329,22.3861,21.8192,22.2753,14156696.281127,0
+XOM.US,D,19991015,000000,22.2548,22.2548,21.5566,21.5566,14962322.781973,0
+XOM.US,D,19991018,000000,21.6315,21.9135,21.4068,21.857,10241700.297023,0
+XOM.US,D,19991019,000000,22.1255,22.1624,21.8406,21.9923,9358805.4171698,0
+XOM.US,D,19991020,000000,22.1255,22.9434,22.0311,22.9084,17059477.93981,0
+XOM.US,D,19991021,000000,22.6019,22.8685,22.4747,22.778,12244128.06639,0
+XOM.US,D,19991022,000000,23.0222,23.0386,22.7197,23.0222,9583814.7126496,0
+XOM.US,D,19991025,000000,22.6769,22.7945,22.0866,22.1624,10980082.002363,0
+XOM.US,D,19991026,000000,21.857,21.9748,21.4642,21.5751,18919985.833552,0
+XOM.US,D,19991027,000000,21.5964,21.8192,21.4068,21.4798,14659079.561229,0
+XOM.US,D,19991028,000000,21.7851,22.1429,21.6713,21.8931,14763176.552989,0
+XOM.US,D,19991029,000000,22.0477,22.3093,21.7647,22.1771,13667886.175235,0
+XOM.US,D,19991101,000000,22.1771,22.4532,22.0311,22.3861,10973296.443528,0
+XOM.US,D,19991102,000000,22.2753,22.5086,22.1429,22.2004,9537255.6402943,0
+XOM.US,D,19991103,000000,22.3512,22.3512,21.7268,21.857,12086364.594687,0
+XOM.US,D,19991104,000000,22.0672,22.1429,21.7074,21.857,11754682.48916,0
+XOM.US,D,19991105,000000,21.857,21.857,20.975,21.1472,23190271.991872,0
+XOM.US,D,19991108,000000,21.2648,22.4027,21.2648,22.2548,17818881.612844,0
+XOM.US,D,19991109,000000,22.5729,22.7051,22.4027,22.6827,10235232.473858,0
+XOM.US,D,19991110,000000,22.778,22.9501,22.6827,22.8889,14376530.289803,0
+XOM.US,D,19991111,000000,22.9152,23.1564,22.7051,23.1379,12275815.258547,0
+XOM.US,D,19991112,000000,23.1758,23.4734,23.0435,23.4627,11274914.99645,0
+XOM.US,D,19991115,000000,23.4627,23.5123,23.3041,23.4939,11589477.421869,0
+XOM.US,D,19991117,000000,23.8342,24.4771,23.7982,24.1717,23493840.14618,0
+XOM.US,D,19991118,000000,24.4012,24.5072,24.1542,24.4206,14838502.528505,0
+XOM.US,D,19991119,000000,24.4012,24.4206,23.983,24.0054,12181094.0397,0
+XOM.US,D,19991122,000000,24.0054,24.1143,23.8547,23.9626,11642497.119495,0
+XOM.US,D,19991123,000000,24.0589,24.0793,23.4063,23.4939,13455164.715498,0
+XOM.US,D,19991124,000000,23.4627,23.983,23.3703,23.8342,15394554.345092,0
+XOM.US,D,19991126,000000,23.6416,23.8177,23.4939,23.4939,4033960.7429769,0
+XOM.US,D,19991129,000000,23.4627,23.9489,23.3703,23.909,13593529.859056,0
+XOM.US,D,19991130,000000,24.0978,24.1542,23.7544,23.8926,18970101.694513,0
+XOM.US,D,19991201,000000,23.8731,24.9632,23.8731,24.8504,20257097.733934,0
+XOM.US,D,19991202,000000,24.9632,24.9632,24.4771,24.7202,17683739.069889,0
+XOM.US,D,19991203,000000,24.6998,25.0391,24.581,24.8592,18292166.886597,0
+XOM.US,D,19991206,000000,24.7746,25.3037,24.6998,25.2677,14797449.846141,0
+XOM.US,D,19991207,000000,25.3037,25.6586,25.2288,25.2677,25317173.994917,0
+XOM.US,D,19991208,000000,25.1909,25.4524,24.8865,25.15,16017853.013727,0
+XOM.US,D,19991209,000000,25.4155,26.0748,25.2677,25.9397,20082531.289521,0
+XOM.US,D,19991210,000000,25.8472,25.8472,24.9049,24.9438,17064654.254883,0
+XOM.US,D,19991213,000000,25.1169,25.2482,24.4206,24.9,19977459.497067,0
+XOM.US,D,19991214,000000,24.6998,25.0391,24.6998,24.8106,18747358.707818,0
+XOM.US,D,19991215,000000,25.0732,25.3795,25.0168,25.0168,22415681.787783,0
+XOM.US,D,19991216,000000,24.617,25.5487,24.617,25.2288,19122040.012283,0
+XOM.US,D,19991217,000000,25.2871,25.3795,24.7746,24.8865,34421551.289777,0
+XOM.US,D,19991220,000000,25.0732,25.2112,24.4012,24.6754,11206059.928912,0
+XOM.US,D,19991221,000000,24.4012,24.6998,24.2912,24.3263,11549716.247598,0
+XOM.US,D,19991222,000000,24.3088,24.6628,24.1143,24.4012,13507537.630806,0
+XOM.US,D,19991223,000000,24.83,25.3222,24.5461,25.2482,12657296.517638,0
+XOM.US,D,19991227,000000,25.2871,25.361,24.4771,24.6998,11357683.595825,0
+XOM.US,D,19991228,000000,24.5636,24.8699,24.2495,24.3088,14196456.427127,0
+XOM.US,D,19991229,000000,24.4012,24.797,24.3661,24.4595,7078024.7494047,0
+XOM.US,D,19991230,000000,24.5072,24.5072,24.0209,24.2358,8860950.6415537,0
+XOM.US,D,19991231,000000,24.2718,24.4012,24.1542,24.2718,4459086.9550508,0
+XOM.US,D,20000103,000000,23.9567,24.3214,23.4569,23.5852,21754238.386533,0
+XOM.US,D,20000104,000000,23.3198,23.5434,23.0435,23.1457,23455690.27221,0
+XOM.US,D,20000105,000000,23.487,24.6267,23.4373,24.4012,28263275.67302,0
+XOM.US,D,20000106,000000,24.2844,25.8472,24.1473,25.6519,31458316.564044,0
+XOM.US,D,20000107,000000,25.8832,25.9795,25.3095,25.572,26838882.092837,0
+XOM.US,D,20000110,000000,25.3668,25.504,25.1732,25.2288,13813043.047253,0
+XOM.US,D,20000111,000000,25.2288,25.6703,25.1909,25.3095,14099476.09739,0
+XOM.US,D,20000112,000000,25.0732,25.4242,24.9361,25.1548,16672179.752953,0
+XOM.US,D,20000113,000000,25.1548,25.9066,25.0391,25.7267,19487683.844921,0
+XOM.US,D,20000114,000000,25.752,25.752,24.9974,25.2288,18215228.582508,0
+XOM.US,D,20000118,000000,24.9195,25.752,24.8018,25.5234,19283041.508652,0
+XOM.US,D,20000119,000000,25.3843,25.8658,25.2112,25.7714,21157125.661417,0
+XOM.US,D,20000120,000000,25.6519,25.6703,24.9,25.2112,15539389.368358,0
+XOM.US,D,20000121,000000,25.3095,25.6519,25.0936,25.5954,23185424.723445,0
+XOM.US,D,20000124,000000,25.7267,26.0009,24.9974,25.3843,20139745.303633,0
+XOM.US,D,20000125,000000,25.3095,25.9445,25.2482,25.3299,19270431.824156,0
+XOM.US,D,20000126,000000,25.3299,25.4845,24.9,25.1548,15029565.520937,0
+XOM.US,D,20000127,000000,25.0936,25.0936,24.0297,24.4012,17050748.949214,0
+XOM.US,D,20000128,000000,24.0928,24.4012,23.7603,23.7603,16747832.718575,0
+XOM.US,D,20000131,000000,23.6806,25.1732,23.4569,24.9565,23619595.605243,0
+XOM.US,D,20000201,000000,25.0936,25.1344,24.512,25.0517,17239869.538154,0
+XOM.US,D,20000202,000000,25.0732,25.5546,25.0732,25.2482,18690456.259752,0
+XOM.US,D,20000203,000000,25.1344,25.3095,24.1084,24.8018,18768043.4027,0
+XOM.US,D,20000204,000000,25.1548,25.1548,24.1084,24.3661,18485818.036566,0
+XOM.US,D,20000207,000000,23.9567,24.4771,23.9567,24.3214,11478594.871275,0
+XOM.US,D,20000208,000000,24.4012,24.6696,23.697,23.7788,15149181.175213,0
+XOM.US,D,20000209,000000,23.2565,23.4141,23.028,23.1028,20056989.043506,0
+XOM.US,D,20000210,000000,23.1028,23.5229,22.8139,22.988,21782364.677002,0
+XOM.US,D,20000211,000000,23.028,23.237,22.0204,22.3725,20150091.764156,0
+XOM.US,D,20000214,000000,22.5583,23.2993,22.5427,23.1631,15766012.020682,0
+XOM.US,D,20000215,000000,23.5434,24.4012,23.4569,24.0297,17430935.615401,0
+XOM.US,D,20000216,000000,23.9334,24.338,23.7409,24.2281,16591360.754964,0
+XOM.US,D,20000217,000000,23.9334,23.9334,23.4141,23.5852,18877313.624722,0
+XOM.US,D,20000218,000000,23.4141,23.4373,22.7158,22.7158,22307707.186937,0
+XOM.US,D,20000222,000000,23.1028,23.2993,22.5583,22.8539,17546026.878271,0
+XOM.US,D,20000223,000000,22.4405,22.9716,22.1566,22.5972,14356491.348968,0
+XOM.US,D,20000224,000000,22.0204,22.2548,21.6509,22.0623,17435457.950261,0
+XOM.US,D,20000225,000000,21.9806,22.5213,21.2095,21.5158,19074839.298966,0
+XOM.US,D,20000228,000000,21.4954,22.8139,21.1733,22.2753,19195430.782204,0
+XOM.US,D,20000229,000000,22.2753,22.9084,22.0992,22.8139,16922735.407531,0
+XOM.US,D,20000302,000000,23.028,23.5229,22.8889,23.3198,15844570.87951,0
+XOM.US,D,20000303,000000,23.1826,23.1826,22.4794,22.9287,16500188.098558,0
+XOM.US,D,20000306,000000,22.4095,22.7158,21.8046,22.0992,16968318.650922,0
+XOM.US,D,20000307,000000,21.8443,24.5334,21.8046,24.2281,36873356.009139,0
+XOM.US,D,20000308,000000,23.4685,24.8437,23.4685,24.1279,32298532.037172,0
+XOM.US,D,20000309,000000,23.6251,24.4012,23.4569,24.3661,17629104.987149,0
+XOM.US,D,20000310,000000,24.2281,24.2844,23.1272,23.3382,15242934.791261,0
+XOM.US,D,20000313,000000,23.1826,23.6057,22.5213,22.988,15303391.971392,0
+XOM.US,D,20000314,000000,22.7537,23.6251,22.5972,23.3927,14624814.494243,0
+XOM.US,D,20000315,000000,23.3761,23.6251,22.6176,23.5434,19202865.179897,0
+XOM.US,D,20000316,000000,23.6251,24.2116,22.988,24.1677,18751877.957869,0
+XOM.US,D,20000317,000000,24.0297,24.1473,23.3198,23.3567,24132009.666742,0
+XOM.US,D,20000320,000000,23.0815,23.4141,22.5019,22.6769,17272523.304839,0
+XOM.US,D,20000321,000000,22.9434,23.5434,22.9084,23.3198,17587727.371222,0
+XOM.US,D,20000322,000000,23.3198,23.3198,22.5427,22.6974,23039306.418254,0
+XOM.US,D,20000323,000000,22.5972,23.0435,22.5019,22.8685,16351159.787076,0
+XOM.US,D,20000324,000000,22.9434,23.487,22.9084,23.3927,14231695.266537,0
+XOM.US,D,20000327,000000,23.3927,23.6806,22.9434,23.1826,15619558.499218,0
+XOM.US,D,20000328,000000,22.9084,23.9334,22.9084,23.9334,13367230.083757,0
+XOM.US,D,20000329,000000,23.6806,24.8243,23.5434,24.3847,33546746.844368,0
+XOM.US,D,20000330,000000,24.6696,24.7814,23.5229,23.8177,21456813.121826,0
+XOM.US,D,20000331,000000,23.8993,24.2116,23.5618,23.6251,20366372.069039,0
+XOM.US,D,20000403,000000,23.5434,24.4595,23.5229,24.3847,16092522.952489,0
+XOM.US,D,20000404,000000,24.2116,25.1111,24.2116,24.9974,26491993.919111,0
+XOM.US,D,20000405,000000,24.8437,25.1732,24.0928,24.1677,21056913.476639,0
+XOM.US,D,20000406,000000,24.4012,24.8437,24.2465,24.7639,13360111.365191,0
+XOM.US,D,20000407,000000,24.5334,24.6452,23.9567,24.1084,12649537.18638,0
+XOM.US,D,20000410,000000,23.9334,24.1279,23.6601,23.697,14697223.265574,0
+XOM.US,D,20000411,000000,23.915,24.512,23.8342,24.053,17241492.149435,0
+XOM.US,D,20000412,000000,24.2281,24.6871,24.1473,24.2116,13892247.660127,0
+XOM.US,D,20000413,000000,24.2116,24.5334,23.8731,24.2281,14401419.583877,0
+XOM.US,D,20000414,000000,24.1823,24.7639,23.6251,23.8547,19151788.914033,0
+XOM.US,D,20000417,000000,23.8177,24.053,22.7537,22.8685,26196510.029624,0
+XOM.US,D,20000418,000000,23.028,23.2819,22.7158,23.0815,19494147.555003,0
+XOM.US,D,20000419,000000,23.1028,23.7603,23.028,23.4569,19558801.108161,0
+XOM.US,D,20000420,000000,23.4569,23.9334,23.3382,23.9334,13025194.31981,0
+XOM.US,D,20000424,000000,23.8177,24.5334,23.3761,24.2116,14401099.791665,0
+XOM.US,D,20000425,000000,24.301,24.6871,24.265,24.5334,18919663.9848,0
+XOM.US,D,20000426,000000,24.5334,24.5334,24.0297,24.265,13607106.11808,0
+XOM.US,D,20000427,000000,24.1279,24.512,23.8177,24.4391,15618268.019396,0
+XOM.US,D,20000428,000000,24.3661,24.3661,23.5229,23.5229,15725270.904362,0
+XOM.US,D,20000501,000000,23.7185,23.9567,23.5229,23.6251,14320596.472804,0
+XOM.US,D,20000502,000000,23.6806,24.1084,23.6251,23.697,13072394.004858,0
+XOM.US,D,20000503,000000,23.7409,23.7603,23.3198,23.4685,11420399.886847,0
+XOM.US,D,20000504,000000,23.6251,24.1473,23.5618,24.0928,16308806.342185,0
+XOM.US,D,20000505,000000,23.8547,24.2281,23.8342,24.2281,11441739.590209,0
+XOM.US,D,20000508,000000,24.2116,24.4595,24.053,24.3661,11923752.826289,0
+XOM.US,D,20000509,000000,24.3847,24.4955,23.8547,24.0724,13551503.404271,0
+XOM.US,D,20000510,000000,24.1473,24.8796,24.1279,24.6871,18372992.05421,0
+XOM.US,D,20000511,000000,24.9195,25.3843,24.8243,25.2677,17739350.009864,0
+XOM.US,D,20000512,000000,25.1111,25.1909,24.8796,24.9788,12880682.173566,0
+XOM.US,D,20000515,000000,24.9565,25.5419,24.9,25.4671,14395600.599569,0
+XOM.US,D,20000516,000000,25.3483,25.4845,25.0517,25.3483,14093657.113083,0
+XOM.US,D,20000517,000000,24.9788,25.1344,24.512,24.7814,17936238.156228,0
+XOM.US,D,20000518,000000,24.8243,25.0936,24.6452,24.8018,11572026.638571,0
+XOM.US,D,20000519,000000,24.4206,25.0168,24.338,24.9,13631354.799462,0
+XOM.US,D,20000522,000000,25.0936,25.5546,25.0517,25.3668,15643812.321953,0
+XOM.US,D,20000523,000000,25.4038,25.4457,24.8641,25.293,13864766.095433,0
+XOM.US,D,20000524,000000,25.2288,25.4038,24.9974,25.2677,14883768.036227,0
+XOM.US,D,20000525,000000,25.0936,25.1548,24.5713,24.8018,13927491.64089,0
+XOM.US,D,20000526,000000,24.8796,25.3095,24.8437,25.0936,9601919.4761596,0
+XOM.US,D,20000530,000000,24.9788,25.4671,24.9195,25.4242,16491794.324232,0
+XOM.US,D,20000531,000000,25.293,25.5419,25.0732,25.3668,15917628.4897,0
+XOM.US,D,20000601,000000,25.4457,25.4457,24.6267,25.2677,19219030.624728,0
+XOM.US,D,20000602,000000,24.6871,24.9565,23.9567,24.1084,30077560.738949,0
+XOM.US,D,20000605,000000,24.0724,24.2844,24.0724,24.1473,13989553.951698,0
+XOM.US,D,20000606,000000,24.0724,25.1344,23.9898,25.0732,19625077.272598,0
+XOM.US,D,20000607,000000,24.9788,25.1111,24.6267,24.7065,15449514.389667,0
+XOM.US,D,20000608,000000,24.4012,24.5519,24.338,24.3847,17251512.648123,0
+XOM.US,D,20000609,000000,24.3661,24.5334,24.0928,24.1084,15175042.185167,0
+XOM.US,D,20000612,000000,24.3214,24.8796,24.3214,24.5879,18235273.692967,0
+XOM.US,D,20000613,000000,24.7425,24.9788,24.6696,24.7269,12240899.296161,0
+XOM.US,D,20000614,000000,24.9565,25.504,24.9,25.1732,17888061.613946,0
+XOM.US,D,20000615,000000,25.1344,25.4242,24.9,25.1111,18292488.735349,0
+XOM.US,D,20000616,000000,25.1732,25.6917,25.1732,25.6917,31766398.827048,0
+XOM.US,D,20000619,000000,25.5546,25.6519,25.1344,25.5954,14594423.951529,0
+XOM.US,D,20000620,000000,25.1344,25.3843,24.9,25.3483,14228462.383224,0
+XOM.US,D,20000621,000000,24.9788,25.7082,24.9195,25.572,15163402.160011,0
+XOM.US,D,20000622,000000,25.6917,25.8083,24.9788,25.1909,15176338.834613,0
+XOM.US,D,20000623,000000,25.3843,25.504,25.1909,25.3095,9320656.5714711,0
+XOM.US,D,20000626,000000,25.3483,25.6342,25.2112,25.3843,10242350.164153,0
+XOM.US,D,20000627,000000,25.4038,25.4671,24.9565,24.9974,13185867.797801,0
+XOM.US,D,20000628,000000,24.9974,25.1732,24.8437,25.0168,11880764.938329,0
+XOM.US,D,20000629,000000,24.8437,24.9788,24.6696,24.7269,15247782.059687,0
+XOM.US,D,20000630,000000,24.5713,24.6452,23.6601,23.915,32195085.940812,0
+XOM.US,D,20000703,000000,24.0102,24.2844,23.9898,24.2281,13883189.622882,0
+XOM.US,D,20000705,000000,24.053,24.053,23.3198,23.4373,22213303.703758,0
+XOM.US,D,20000706,000000,23.6806,24.1677,23.6251,23.8177,17711871.529982,0
+XOM.US,D,20000707,000000,23.9567,24.1677,23.7603,23.915,14997565.734465,0
+XOM.US,D,20000710,000000,23.915,24.1084,23.7603,23.7982,10398486.911491,0
+XOM.US,D,20000711,000000,23.7982,24.5879,23.7982,24.5334,14337415.897847,0
+XOM.US,D,20000712,000000,24.4595,24.512,23.9334,23.9334,12207926.765536,0
+XOM.US,D,20000713,000000,23.915,23.9567,23.5618,23.7603,12775935.314678,0
+XOM.US,D,20000714,000000,23.5852,23.7185,23.2819,23.6251,16113224.099703,0
+XOM.US,D,20000717,000000,24.338,24.338,23.6806,23.9898,17680182.281283,0
+XOM.US,D,20000718,000000,23.7788,24.053,23.6057,23.8177,19896311.452432,0
+XOM.US,D,20000719,000000,23.9567,24.1473,23.7982,23.9723,13932982.606821,0
+XOM.US,D,20000720,000000,23.9334,24.2116,23.7603,23.7982,12596192.55519,0
+XOM.US,D,20000721,000000,23.9723,23.9898,23.4141,23.487,13507537.630806,0
+XOM.US,D,20000724,000000,23.4569,23.5434,23.1028,23.5229,13442225.984355,0
+XOM.US,D,20000725,000000,23.4569,23.6057,22.8685,22.9434,17799156.294595,0
+XOM.US,D,20000726,000000,23.237,23.4141,23.0649,23.202,27893760.400921,0
+XOM.US,D,20000727,000000,23.4569,24.6696,23.4569,24.512,27136305.301003,0
+XOM.US,D,20000728,000000,24.3847,24.6452,24.2465,24.3661,12910749.839255,0
+XOM.US,D,20000731,000000,24.3847,24.7065,24.1084,24.4206,18816217.88844,0
+XOM.US,D,20000801,000000,24.6452,24.8437,24.2844,24.3661,19970341.806774,0
+XOM.US,D,20000802,000000,24.8018,25.3095,24.7425,25.2482,26685316.022432,0
+XOM.US,D,20000803,000000,25.2112,25.4457,24.6696,24.8018,16012035.05769,0
+XOM.US,D,20000804,000000,24.7425,25.0168,24.338,24.8796,12972496.470937,0
+XOM.US,D,20000807,000000,24.6267,24.8018,24.5713,24.6267,11875266.774502,0
+XOM.US,D,20000808,000000,24.6267,24.7269,24.4771,24.6064,10141152.895974,0
+XOM.US,D,20000809,000000,24.8641,25.0517,24.6871,24.6871,15319230.426118,0
+XOM.US,D,20000810,000000,24.8018,25.1344,24.8018,24.8018,11385162.075707,0
+XOM.US,D,20000811,000000,25.2482,25.2482,24.8437,24.9195,9883500.1165171,0
+XOM.US,D,20000814,000000,25.1732,25.4242,24.9788,25.293,10576947.417323,0
+XOM.US,D,20000815,000000,25.4242,25.5419,24.8796,24.9,11583013.711787,0
+XOM.US,D,20000816,000000,25.0168,25.3483,24.9974,25.3483,11791208.723577,0
+XOM.US,D,20000817,000000,25.3483,25.7267,25.3483,25.6703,13499455.422527,0
+XOM.US,D,20000818,000000,25.4845,25.6342,25.1909,25.3843,13412816.41196,0
+XOM.US,D,20000821,000000,25.4242,25.6519,25.3483,25.572,8327847.7720912,0
+XOM.US,D,20000822,000000,25.6703,25.7267,25.4242,25.4671,10453781.144068,0
+XOM.US,D,20000823,000000,25.6519,25.9445,25.6519,25.8658,15017602.618758,0
+XOM.US,D,20000824,000000,25.5419,25.5419,25.2677,25.4038,18112101.250087,0
+XOM.US,D,20000825,000000,25.4242,25.6342,25.2482,25.4038,10348060.512757,0
+XOM.US,D,20000828,000000,25.3299,25.6703,25.293,25.3668,9517538.5482115,0
+XOM.US,D,20000829,000000,25.3668,25.4242,25.1909,25.2677,10372307.137597,0
+XOM.US,D,20000830,000000,25.2112,25.2288,24.8641,24.9195,12452972.94531,0
+XOM.US,D,20000831,000000,25.0391,25.1909,24.9195,24.9974,12496291.936457,0
+XOM.US,D,20000901,000000,25.1111,25.3843,25.0391,25.2677,13068513.310958,0
+XOM.US,D,20000905,000000,25.4671,25.572,25.293,25.5419,19281101.161702,0
+XOM.US,D,20000906,000000,25.5954,25.7267,25.4242,25.4242,19224525.703742,0
+XOM.US,D,20000907,000000,25.572,25.7714,25.572,25.6519,11795738.256335,0
+XOM.US,D,20000908,000000,25.4457,25.572,25.1909,25.572,15016312.138937,0
+XOM.US,D,20000911,000000,25.572,26.176,25.5546,26.0203,23112691.01855,0
+XOM.US,D,20000912,000000,26.2576,26.4687,25.9445,26.2576,24471787.34807,0
+XOM.US,D,20000913,000000,26.2761,26.2761,26.1021,26.2761,16870357.350869,0
+XOM.US,D,20000914,000000,26.1954,26.2372,25.964,26.1196,14077166.734688,0
+XOM.US,D,20000915,000000,26.6001,27.5335,26.5319,26.9463,40154056.996954,0
+XOM.US,D,20000918,000000,27.3041,27.7797,27.2545,27.4568,27987835.865722,0
+XOM.US,D,20000919,000000,27.2768,27.3371,26.9083,26.9463,19850730.265582,0
+XOM.US,D,20000920,000000,27.0085,27.3956,26.4687,26.4853,28059288.345234,0
+XOM.US,D,20000921,000000,26.4103,26.6001,26.1954,26.4317,25744235.412587,0
+XOM.US,D,20000922,000000,26.4317,26.5669,25.9795,26.4853,29127424.148402,0
+XOM.US,D,20000925,000000,26.2937,26.3501,25.8083,26.2937,27388791.019823,0
+XOM.US,D,20000926,000000,26.3316,26.8897,26.3316,26.5319,18645520.826948,0
+XOM.US,D,20000927,000000,26.5669,27.414,26.5485,27.3371,19283041.508652,0
+XOM.US,D,20000928,000000,27.3614,27.5335,27.1232,27.3041,27874367.214131,0
+XOM.US,D,20000929,000000,27.4568,27.5502,27.2545,27.2768,20949581.545026,0
+XOM.US,D,20001002,000000,27.3751,28.0753,27.3751,27.9945,20536744.196967,0
+XOM.US,D,20001003,000000,27.8371,28.0481,27.6999,27.8001,16237042.296628,0
+XOM.US,D,20001004,000000,27.6309,27.6435,27.1816,27.3371,22223646.051198,0
+XOM.US,D,20001005,000000,27.1476,27.4966,26.9296,27.3207,18043556.720322,0
+XOM.US,D,20001006,000000,27.5502,27.9547,27.2768,27.3956,16819925.81078,0
+XOM.US,D,20001009,000000,27.3956,28.0287,27.3371,27.8944,17237288.578513,0
+XOM.US,D,20001010,000000,28.0753,28.7268,28.012,28.5752,23935770.359236,0
+XOM.US,D,20001011,000000,28.7648,29.2326,28.5975,28.7084,33501812.439836,0
+XOM.US,D,20001012,000000,28.4779,29.0585,28.4604,28.8202,31618985.928953,0
+XOM.US,D,20001013,000000,28.543,28.6169,27.4335,27.6999,27497418.572611,0
+XOM.US,D,20001016,000000,27.6999,27.6999,26.7722,26.8897,22580555.751885,0
+XOM.US,D,20001017,000000,27.2244,27.4966,26.7343,26.8897,20905291.866267,0
+XOM.US,D,20001018,000000,27.2545,27.4762,26.4687,26.5057,20217013.68264,0
+XOM.US,D,20001019,000000,26.4492,27.0085,26.2761,26.4853,20280054.907224,0
+XOM.US,D,20001020,000000,26.4317,27.0833,26.4317,27.0833,17235673.165128,0
+XOM.US,D,20001023,000000,27.0638,27.3207,26.6797,27.2768,18035155.748103,0
+XOM.US,D,20001024,000000,27.5677,27.6309,26.4853,26.5669,20609159.137923,0
+XOM.US,D,20001025,000000,27.1018,27.1018,26.636,26.6992,17506589.609293,0
+XOM.US,D,20001026,000000,27.0085,27.2409,26.8081,26.8733,16775311.198457,0
+XOM.US,D,20001027,000000,26.4853,26.8558,26.4103,26.8081,12839300.444555,0
+XOM.US,D,20001030,000000,26.8081,27.5141,26.8081,27.3956,17311961.602088,0
+XOM.US,D,20001031,000000,27.3956,27.5335,26.8081,27.3207,16277451.281488,0
+XOM.US,D,20001101,000000,27.5502,28.1871,27.5502,28.1871,23252346.64193,0
+XOM.US,D,20001102,000000,27.8371,27.8565,26.9899,27.0085,24195693.56056,0
+XOM.US,D,20001103,000000,26.9463,27.2409,26.7555,26.7945,16604290.231671,0
+XOM.US,D,20001106,000000,26.8733,27.3207,26.5854,27.164,15115237.956977,0
+XOM.US,D,20001107,000000,27.2409,27.663,27.1476,27.2545,13953992.235266,0
+XOM.US,D,20001108,000000,27.2545,27.873,27.2545,27.7641,16283920.132923,0
+XOM.US,D,20001109,000000,27.9547,28.0753,27.1476,27.6435,17209161.259774,0
+XOM.US,D,20001110,000000,27.6435,27.8944,27.5677,27.5677,12928205.763908,0
+XOM.US,D,20001113,000000,27.5891,28.0481,27.1816,27.663,14818463.587669,0
+XOM.US,D,20001114,000000,27.6309,27.8944,27.4762,27.6435,13530491.719285,0
+XOM.US,D,20001115,000000,27.9187,28.1123,27.6435,27.8001,14442476.379323,0
+XOM.US,D,20001116,000000,27.7797,28.2037,27.663,27.8944,14501635.881737,0
+XOM.US,D,20001117,000000,27.8944,27.9945,27.6435,27.7797,16080243.342912,0
+XOM.US,D,20001120,000000,27.8565,28.2854,27.8565,28.1123,12623022.196215,0
+XOM.US,D,20001121,000000,28.0481,29.04,28.0481,28.6511,20638576.936483,0
+XOM.US,D,20001122,000000,28.4604,29.04,28.3398,29.0001,18659098.114241,0
+XOM.US,D,20001124,000000,28.9389,29.1315,28.9019,29.0585,8295196.061948,0
+XOM.US,D,20001127,000000,28.7648,28.9175,28.543,28.6511,14656495.516775,0
+XOM.US,D,20001128,000000,28.4779,29.0196,28.404,28.6335,16290704.663487,0
+XOM.US,D,20001129,000000,28.3622,28.3622,27.3041,27.3751,26357508.44118,0
+XOM.US,D,20001130,000000,27.5502,27.6824,26.636,27.0833,23673589.075291,0
+XOM.US,D,20001201,000000,27.0638,27.5335,27.0638,27.3371,19480895.201274,0
+XOM.US,D,20001204,000000,27.3371,27.9945,27.3207,27.8944,14501635.881737,0
+XOM.US,D,20001205,000000,27.7641,28.1123,27.0085,27.204,18791967.150516,0
+XOM.US,D,20001206,000000,26.8081,27.0833,26.3744,26.5485,28205089.943028,0
+XOM.US,D,20001207,000000,26.6175,27.4762,26.6175,27.0833,20731041.100983,0
+XOM.US,D,20001208,000000,27.1018,27.4966,26.7186,27.2409,16303309.206629,0
+XOM.US,D,20001211,000000,27.2545,27.3041,26.3501,26.3928,23687166.362586,0
+XOM.US,D,20001212,000000,26.8344,26.8897,26.4492,26.636,18633880.801791,0
+XOM.US,D,20001213,000000,26.6992,27.1816,26.6992,26.9899,19353834.866599,0
+XOM.US,D,20001214,000000,26.6992,26.8344,26.1954,26.3092,22983046.639421,0
+XOM.US,D,20001215,000000,26.0009,26.6175,25.8832,25.8832,42075677.07931,0
+XOM.US,D,20001218,000000,25.928,26.7343,25.8658,26.5854,20664768.021357,0
+XOM.US,D,20001219,000000,26.5057,27.2409,26.5057,26.8344,20494070.959864,0
+XOM.US,D,20001220,000000,26.8558,26.9296,26.1954,26.2168,19260087.420174,0
+XOM.US,D,20001221,000000,26.1585,26.6992,26.0826,26.0826,20521225.534453,0
+XOM.US,D,20001222,000000,26.1196,26.7555,26.0389,26.7186,13809486.258647,0
+XOM.US,D,20001226,000000,26.7186,27.3371,26.7186,27.2545,9020648.290581,0
+XOM.US,D,20001227,000000,27.3371,27.4966,26.8344,27.0085,16871968.65117,0
+XOM.US,D,20001228,000000,26.9666,27.0085,26.6554,26.7343,17545701.944706,0
+XOM.US,D,20001229,000000,26.7722,27.0833,26.4687,26.7555,15459541.057979,0
+XOM.US,D,20010102,000000,26.6797,27.5141,26.6175,27.4335,21177170.771877,0
+XOM.US,D,20010103,000000,27.4335,27.6309,26.2372,26.2372,33650843.836128,0
+XOM.US,D,20010104,000000,26.3501,26.3928,25.2112,25.504,39710516.511868,0
+XOM.US,D,20010105,000000,25.504,26.176,25.4845,25.6158,30353001.574518,0
+XOM.US,D,20010108,000000,25.6917,25.9066,25.4671,25.504,17875772.749932,0
+XOM.US,D,20010109,000000,25.4242,25.4242,25.0517,25.2288,18627095.242956,0
+XOM.US,D,20010110,000000,25.3095,25.3668,24.7425,24.9195,33331753.934493,0
+XOM.US,D,20010111,000000,25.1111,25.504,25.0391,25.1548,17763271.701139,0
+XOM.US,D,20010112,000000,25.1548,25.5419,24.9,25.4845,19226789.955985,0
+XOM.US,D,20010116,000000,25.1909,25.3668,24.7814,25.1732,25226975.110933,0
+XOM.US,D,20010117,000000,24.9361,25.0517,24.4955,24.6871,23799344.534355,0
+XOM.US,D,20010118,000000,24.7814,24.8018,24.301,24.338,27810673.037606,0
+XOM.US,D,20010119,000000,24.265,24.5713,24.2116,24.4391,32800923.54344,0
+XOM.US,D,20010122,000000,24.5334,24.8018,24.3847,24.6871,22406309.099682,0
+XOM.US,D,20010123,000000,24.7639,25.2112,24.6452,25.1732,17993452.170339,0
+XOM.US,D,20010124,000000,25.3095,25.3843,24.9195,25.1111,20786965.663544,0
+XOM.US,D,20010125,000000,25.3299,25.4845,25.2288,25.3843,21975366.988114,0
+XOM.US,D,20010126,000000,25.3843,25.4038,24.8243,24.9195,19170862.308611,0
+XOM.US,D,20010129,000000,24.6267,24.9788,24.512,24.6871,17046548.463104,0
+XOM.US,D,20010130,000000,25.0732,25.3668,24.6871,25.2288,15680017.73589,0
+XOM.US,D,20010131,000000,25.4671,25.964,25.4671,25.8832,27507762.976593,0
+XOM.US,D,20010201,000000,25.8832,25.8832,25.4845,25.6917,14736346.911965,0
+XOM.US,D,20010202,000000,25.7899,26.0009,25.504,25.5419,16806996.334073,0
+XOM.US,D,20010205,000000,25.6158,26.176,25.6158,26.1021,17388586.283592,0
+XOM.US,D,20010206,000000,26.1361,26.1361,25.7267,25.9445,17704757.952771,0
+XOM.US,D,20010207,000000,26.1361,26.3316,25.928,26.1021,18790673.585884,0
+XOM.US,D,20010208,000000,26.2168,26.4103,25.9795,26.1361,16000711.739931,0
+XOM.US,D,20010209,000000,26.2168,26.7945,26.2168,26.5669,17405722.416032,0
+XOM.US,D,20010212,000000,26.5669,26.6797,26.4103,26.5319,13449021.825897,0
+XOM.US,D,20010213,000000,26.2761,26.4103,26.1021,26.2372,15034098.138508,0
+XOM.US,D,20010214,000000,25.964,26.2761,25.8268,25.964,21789798.046424,0
+XOM.US,D,20010215,000000,25.7267,25.7899,25.2288,25.5234,21049795.786345,0
+XOM.US,D,20010216,000000,25.7267,26.2168,25.6703,25.9795,21789473.112859,0
+XOM.US,D,20010220,000000,25.8658,26.1021,25.5546,25.928,12481427.254155,0
+XOM.US,D,20010221,000000,26.2372,26.3501,25.8268,25.8268,13805930.498312,0
+XOM.US,D,20010222,000000,25.9795,26.1361,25.8268,26.0389,16059230.629654,0
+XOM.US,D,20010223,000000,25.9795,26.0389,25.5954,25.8268,16387041.295719,0
+XOM.US,D,20010226,000000,25.6342,25.9795,25.5546,25.928,15539389.368358,0
+XOM.US,D,20010227,000000,25.9445,26.0203,25.3299,25.4671,22540145.738756,0
+XOM.US,D,20010228,000000,25.5234,25.6519,25.0168,25.0732,18736364.436707,0
+XOM.US,D,20010301,000000,24.9974,25.5234,24.9788,25.1732,20217335.531393,0
+XOM.US,D,20010302,000000,25.572,25.9445,25.4242,25.7267,16315921.975938,0
+XOM.US,D,20010305,000000,25.6519,26.1021,25.6342,25.9445,16213117.52054,0
+XOM.US,D,20010306,000000,26.0203,26.0826,25.7267,25.8658,15473116.288732,0
+XOM.US,D,20010307,000000,25.8658,26.1021,25.8083,26.0389,16699984.19467,0
+XOM.US,D,20010308,000000,26.0389,26.5669,25.9795,26.5669,18021253.527243,0
+XOM.US,D,20010309,000000,26.4853,26.7555,26.3744,26.6001,17617474.216428,0
+XOM.US,D,20010312,000000,26.6001,26.6001,25.9066,25.9066,17914573.5193,0
+XOM.US,D,20010313,000000,25.7267,25.8268,25.5234,25.7714,18743152.052083,0
+XOM.US,D,20010314,000000,25.4671,25.6342,25.3668,25.5546,18748647.131098,0
+XOM.US,D,20010315,000000,25.9066,25.9066,25.1909,25.6519,20246751.273411,0
+XOM.US,D,20010316,000000,25.3299,25.6342,25.2677,25.2677,34253765.262844,0
+XOM.US,D,20010319,000000,25.1812,25.6235,25.1344,25.1344,18997902.023147,0
+XOM.US,D,20010320,000000,25.1344,25.572,24.9361,24.9506,17988925.722395,0
+XOM.US,D,20010321,000000,24.8796,25.1296,24.6112,24.6871,19375175.598232,0
+XOM.US,D,20010322,000000,24.6696,24.7639,23.2633,24.0365,30288665.757031,0
+XOM.US,D,20010323,000000,23.7409,24.1143,23.666,23.7865,28524816.344271,0
+XOM.US,D,20010326,000000,24.1279,24.3593,24.0657,24.2116,23918633.198523,0
+XOM.US,D,20010327,000000,24.5257,25.0867,24.4663,24.9438,23787057.726882,0
+XOM.US,D,20010328,000000,24.6502,24.6871,24.0657,24.3311,18150891.736748,0
+XOM.US,D,20010329,000000,24.3311,24.3448,23.9402,24.2213,15176659.655094,0
+XOM.US,D,20010330,000000,24.4595,25.0517,24.4391,25.0517,21463928.755579,0
+XOM.US,D,20010402,000000,25.0517,25.15,24.4595,24.617,21499166.566717,0
+XOM.US,D,20010403,000000,24.5257,24.5763,23.8177,24.0978,22954920.348952,0
+XOM.US,D,20010404,000000,24.0978,24.6569,24.0793,24.3448,18896712.981134,0
+XOM.US,D,20010405,000000,24.7142,25.0517,24.5257,25.0391,17907458.913818,0
+XOM.US,D,20010406,000000,25.0517,25.3979,24.4692,25.3979,19622490.143332,0
+XOM.US,D,20010409,000000,25.3979,25.6838,25.3416,25.5293,19223230.082566,0
+XOM.US,D,20010410,000000,25.8268,26.1361,25.6703,25.9795,19756331.923759,0
+XOM.US,D,20010411,000000,25.6917,25.7335,25.2424,25.3483,22964297.150135,0
+XOM.US,D,20010412,000000,25.3552,25.6305,25.2181,25.3668,17778141.524796,0
+XOM.US,D,20010416,000000,25.4038,26.1653,25.4038,26.1585,19255560.972229,0
+XOM.US,D,20010417,000000,25.8268,26.2314,25.8268,26.2071,22680129.380512,0
+XOM.US,D,20010418,000000,26.2003,26.425,25.8949,26.3384,26732192.830458,0
+XOM.US,D,20010419,000000,26.1585,26.3578,25.8901,26.1244,22619994.049134,0
+XOM.US,D,20010420,000000,26.0748,26.4181,26.0748,26.3501,19655470.900122,0
+XOM.US,D,20010423,000000,26.5913,27.2359,26.5718,27.2244,26195536.257202,0
+XOM.US,D,20010424,000000,27.2244,27.5335,26.9735,27.0638,23198677.077175,0
+XOM.US,D,20010425,000000,27.2244,27.7845,27.1281,27.5617,24872653.567784,0
+XOM.US,D,20010426,000000,27.626,27.6999,27.3956,27.4879,22063298.535043,0
+XOM.US,D,20010427,000000,27.5617,27.6133,27.2856,27.5502,16492435.965196,0
+XOM.US,D,20010430,000000,27.5015,27.8001,27.3956,27.4073,24354103.81458,0
+XOM.US,D,20010501,000000,27.4704,27.5433,27.2691,27.4704,15698122.4994,0
+XOM.US,D,20010502,000000,27.1154,27.1154,26.6797,26.7555,27401072.685942,0
+XOM.US,D,20010503,000000,26.7555,26.848,26.4385,26.6302,21310688.647009,0
+XOM.US,D,20010504,000000,26.636,27.1592,26.636,27.0833,15663203.4522,0
+XOM.US,D,20010507,000000,27.0833,27.4762,26.9899,27.2856,16300407.426507,0
+XOM.US,D,20010508,000000,27.2467,27.5851,27.097,27.4509,17869630.888602,0
+XOM.US,D,20010509,000000,27.5617,27.7641,27.5015,27.7525,14596365.32675,0
+XOM.US,D,20010510,000000,27.626,27.6435,27.2359,27.2467,16351159.787076,0
+XOM.US,D,20010511,000000,27.2467,27.2467,26.8032,27.1087,14477393.36998,0
+XOM.US,D,20010514,000000,27.2856,27.663,27.2467,27.5502,15807714.570174,0
+XOM.US,D,20010515,000000,27.5502,27.6932,27.4266,27.6707,14574053.907506,0
+XOM.US,D,20010516,000000,27.6707,27.8371,27.5502,27.6862,24036633.439412,0
+XOM.US,D,20010517,000000,27.5851,27.5851,27.309,27.4509,18668475.943696,0
+XOM.US,D,20010518,000000,27.5191,27.9187,27.4704,27.9002,22848560.133219,0
+XOM.US,D,20010521,000000,27.9809,28.0404,27.4461,27.4568,19730144.951968,0
+XOM.US,D,20010522,000000,27.4704,27.5395,27.3721,27.4762,17132860.483564,0
+XOM.US,D,20010523,000000,27.4762,27.4762,26.9014,26.9958,19965822.556725,0
+XOM.US,D,20010524,000000,27.1747,27.2691,27.0036,27.204,13620039.70787,0
+XOM.US,D,20010525,000000,27.1417,27.4335,27.1339,27.2467,14653581.397403,0
+XOM.US,D,20010529,000000,27.5015,27.6007,27.1592,27.1592,19796743.993429,0
+XOM.US,D,20010530,000000,27.345,27.8371,27.2244,27.4966,25930443.938697,0
+XOM.US,D,20010531,000000,27.3128,27.6376,27.3128,27.4568,17531154.998073,0
+XOM.US,D,20010601,000000,27.5335,27.5617,27.2768,27.5191,12650180.883885,0
+XOM.US,D,20010604,000000,27.7728,28.1054,27.7525,28.0977,15870430.861193,0
+XOM.US,D,20010605,000000,28.0977,28.3622,27.7845,28.3223,20076709.220401,0
+XOM.US,D,20010606,000000,28.012,28.0753,27.6007,27.6503,24578791.261307,0
+XOM.US,D,20010607,000000,27.7321,27.8312,27.5191,27.5891,20549671.617132,0
+XOM.US,D,20010608,000000,27.5335,27.6862,27.345,27.6503,14177384.060819,0
+XOM.US,D,20010611,000000,27.6824,27.9945,27.626,27.7455,15380972.944714,0
+XOM.US,D,20010612,000000,27.9888,27.9888,27.658,27.873,17321988.270401,0
+XOM.US,D,20010613,000000,27.9547,28.0626,27.6824,27.8312,13094052.47216,0
+XOM.US,D,20010614,000000,27.5335,27.7728,27.3956,27.4879,12918181.152136,0
+XOM.US,D,20010615,000000,27.4704,27.9246,27.4704,27.5015,35608987.06809,0
+XOM.US,D,20010618,000000,27.6007,27.6007,27.3207,27.3751,14827838.332312,0
+XOM.US,D,20010619,000000,27.4568,27.4966,27.2409,27.3371,14242363.575812,0
+XOM.US,D,20010620,000000,27.1873,27.5851,27.1281,27.1417,20506351.597712,0
+XOM.US,D,20010621,000000,27.1281,27.3527,26.8227,27.3527,23445993.678816,0
+XOM.US,D,20010622,000000,27.3751,27.5395,27.1747,27.5074,18456074.276172,0
+XOM.US,D,20010625,000000,27.2312,27.5754,27.2312,27.3819,16636296.187768,0
+XOM.US,D,20010626,000000,27.345,27.5335,27.3371,27.3956,16196951.047439,0
+XOM.US,D,20010627,000000,27.2409,27.2691,26.9773,26.9773,18720847.830734,0
+XOM.US,D,20010628,000000,26.7119,26.9229,26.6477,26.8558,26177755.398985,0
+XOM.US,D,20010629,000000,26.8558,27.1962,26.7722,27.0221,24847760.160627,0
+XOM.US,D,20010702,000000,27.3041,27.4704,27.0531,27.1281,18508769.040233,0
+XOM.US,D,20010703,000000,27.1154,27.1154,26.8684,27.0162,10757343.128752,0
+XOM.US,D,20010705,000000,27.0638,27.2856,26.8684,26.9083,16371844.481957,0
+XOM.US,D,20010706,000000,27.097,27.1592,26.6914,26.848,15548115.274142,0
+XOM.US,D,20010709,000000,26.9296,26.9296,26.6554,26.8227,14859841.203598,0
+XOM.US,D,20010710,000000,26.7555,26.7984,26.5319,26.5319,16818306.284311,0
+XOM.US,D,20010711,000000,26.4492,26.5319,26.0009,26.282,22126990.655027,0
+XOM.US,D,20010712,000000,26.034,26.5786,26.0156,26.4385,15197998.330186,0
+XOM.US,D,20010713,000000,26.4385,26.9014,26.3987,26.5913,14769644.376154,0
+XOM.US,D,20010716,000000,26.6477,26.9083,26.4687,26.6001,15661914.000651,0
+XOM.US,D,20010717,000000,26.6671,26.7857,26.282,26.3861,18959432.356967,0
+XOM.US,D,20010718,000000,26.1361,26.2168,25.8133,26.0622,29944036.694192,0
+XOM.US,D,20010719,000000,26.7236,26.9423,26.3578,26.6477,18467547.721462,0
+XOM.US,D,20010720,000000,26.6914,26.9735,26.6914,26.8227,18099330.12708,0
+XOM.US,D,20010723,000000,26.9083,27.0493,26.0748,26.2937,15498330.51637,0
+XOM.US,D,20010724,000000,26.282,26.282,25.0673,25.3483,23530049.6732,0
+XOM.US,D,20010725,000000,25.611,26.2314,25.4611,26.0622,18723274.549761,0
+XOM.US,D,20010726,000000,25.5487,26.4492,25.5487,26.4317,16805695.571544,0
+XOM.US,D,20010727,000000,26.3248,26.5718,25.8949,26.4385,13524349.857954,0
+XOM.US,D,20010730,000000,26.2314,26.3452,26.0826,26.2372,11202345.814879,0
+XOM.US,D,20010731,000000,26.1089,26.5368,25.8268,25.8327,17538423.844171,0
+XOM.US,D,20010801,000000,26.2646,26.2908,25.6771,25.7335,13025194.31981,0
+XOM.US,D,20010802,000000,25.6838,25.9211,25.6032,25.8133,13945266.329482,0
+XOM.US,D,20010803,000000,25.9211,25.9338,25.2424,25.5293,14285526.269803,0
+XOM.US,D,20010806,000000,25.5293,25.5769,25.1967,25.2725,13457097.864553,0
+XOM.US,D,20010807,000000,25.3668,25.611,25.293,25.5954,14518933.452689,0
+XOM.US,D,20010808,000000,25.8268,25.9533,25.361,25.5234,15277852.810189,0
+XOM.US,D,20010809,000000,25.2424,25.5147,25.1169,25.3357,13041681.613393,0
+XOM.US,D,20010810,000000,25.5487,25.8589,25.2112,25.5769,14319634.011361,0
+XOM.US,D,20010813,000000,25.611,25.8532,25.5293,25.611,11267325.329871,0
+XOM.US,D,20010814,000000,25.644,25.7966,25.255,25.4611,12937095.164744,0
+XOM.US,D,20010815,000000,25.6703,25.8901,25.3668,25.6703,15037644.644406,0
+XOM.US,D,20010816,000000,25.5769,25.7587,25.2793,25.5487,12211325.200443,0
+XOM.US,D,20010817,000000,25.5487,25.5487,24.8592,25.0391,13921181.143152,0
+XOM.US,D,20010820,000000,25.0041,25.2871,24.9632,25.2112,15466973.39913,0
+XOM.US,D,20010821,000000,25.2725,25.3668,24.7746,24.9876,12605400.719967,0
+XOM.US,D,20010822,000000,25.2725,25.5234,25.1296,25.185,15609060.882891,0
+XOM.US,D,20010823,000000,25.0605,25.5147,25.0605,25.2997,11527084.007873,0
+XOM.US,D,20010824,000000,25.4524,25.7966,25.1909,25.7966,10743119.059141,0
+XOM.US,D,20010827,000000,25.7966,25.8405,25.3668,25.3979,9662536.0382602,0
+XOM.US,D,20010828,000000,25.3979,25.5088,25.0517,25.0605,10637888.912989,0
+XOM.US,D,20010829,000000,25.3483,25.4738,24.9788,24.9788,13100354.743732,0
+XOM.US,D,20010830,000000,25.2365,25.5293,24.8377,24.8377,17185556.275895,0
+XOM.US,D,20010831,000000,25.0391,25.2997,24.8106,24.8377,12183356.235402,0
+XOM.US,D,20010904,000000,25.1169,25.5769,25.0605,25.2112,14816039.953457,0
+XOM.US,D,20010905,000000,25.2725,25.5487,24.8057,25.504,15458891.190851,0
+XOM.US,D,20010906,000000,25.4845,25.6703,25.1169,25.3037,16661834.320701,0
+XOM.US,D,20010907,000000,25.044,25.5487,24.9632,25.3037,16375079.421811,0
+XOM.US,D,20010910,000000,25.1812,25.5769,24.9924,25.5147,17418806.133355,0
+XOM.US,D,20010917,000000,25.5147,25.6392,24.6015,24.8377,26998422.416436,0
+XOM.US,D,20010918,000000,24.8377,24.9,24.1415,24.4245,16228635.154783,0
+XOM.US,D,20010919,000000,24.4245,24.4313,22.3559,23.7603,24890923.882887,0
+XOM.US,D,20010920,000000,23.171,23.3567,22.7653,22.9015,20299294.881668,0
+XOM.US,D,20010921,000000,21.9621,22.922,21.6829,22.7333,13394872.058691,0
+XOM.US,D,20010924,000000,22.2753,22.7945,21.8999,22.1838,21743731.515769,0
+XOM.US,D,20010925,000000,22.0311,22.4532,21.8046,22.4405,24558098.34026,0
+XOM.US,D,20010926,000000,22.7333,22.8578,22.1362,22.2811,18543358.012513,0
+XOM.US,D,20010927,000000,22.7051,23.8478,22.5787,23.7671,21508058.024096,0
+XOM.US,D,20010928,000000,24.4391,24.5004,24.0657,24.3778,22714237.122071,0
+XOM.US,D,20011001,000000,24.2844,24.5879,23.5366,24.1823,16047109.373775,0
+XOM.US,D,20011002,000000,24.1746,24.7367,23.8809,24.7367,17548771.332965,0
+XOM.US,D,20011003,000000,24.5004,24.7746,24.1279,24.6452,20848710.238683,0
+XOM.US,D,20011004,000000,24.5558,25.5487,24.5334,25.1062,18601065.596595,0
+XOM.US,D,20011005,000000,25.4611,25.5487,24.7202,25.1732,18329991.827002,0
+XOM.US,D,20011008,000000,24.9876,25.5293,24.7561,25.3299,14173177.405084,0
+XOM.US,D,20011009,000000,25.4893,25.5234,24.9788,25.4038,11604518.966745,0
+XOM.US,D,20011010,000000,25.4038,26.2908,25.3037,26.1585,16857745.60983,0
+XOM.US,D,20011011,000000,26.1585,26.4181,25.8405,26.0389,17254103.890473,0
+XOM.US,D,20011012,000000,26.0389,26.3179,25.6771,26.1653,18430049.771164,0
+XOM.US,D,20011015,000000,25.9533,26.1021,25.6158,25.7666,10712407.695948,0
+XOM.US,D,20011016,000000,25.7714,25.9795,25.5603,25.8268,11011283.850716,0
+XOM.US,D,20011017,000000,25.8589,26.2003,25.6235,25.6342,13670473.304501,0
+XOM.US,D,20011018,000000,25.2424,25.5293,24.8437,24.9924,15213836.784911,0
+XOM.US,D,20011019,000000,24.9253,25.3037,24.5072,25.0809,18662812.228275,0
+XOM.US,D,20011022,000000,25.0479,25.572,24.8699,25.4408,11843745.133939,0
+XOM.US,D,20011023,000000,25.1685,25.6838,25.0323,25.2871,14445712.347447,0
+XOM.US,D,20011024,000000,25.0517,25.0809,24.6064,24.6569,20880238.04887,0
+XOM.US,D,20011025,000000,24.3165,25.1111,24.3165,25.0936,17174085.915418,0
+XOM.US,D,20011026,000000,24.9924,25.4893,24.9312,25.4038,12238795.454157,0
+XOM.US,D,20011029,000000,25.1344,25.361,25.044,25.1685,11981785.343935,0
+XOM.US,D,20011030,000000,24.5879,24.7882,24.2971,24.4139,17302914.875822,0
+XOM.US,D,20011031,000000,24.4139,24.9876,24.3448,24.4079,15984876.370018,0
+XOM.US,D,20011101,000000,24.4079,25.0732,24.161,25.0479,15571555.734695,0
+XOM.US,D,20011102,000000,24.617,24.6998,24.3593,24.5957,10884066.190612,0
+XOM.US,D,20011105,000000,24.7425,24.8018,24.1279,24.371,17762624.918823,0
+XOM.US,D,20011106,000000,24.0365,24.4313,23.666,24.4206,19240041.281443,0
+XOM.US,D,20011107,000000,24.1279,24.4595,23.909,24.1746,17499311.508758,0
+XOM.US,D,20011108,000000,24.301,24.5189,24.2213,24.4391,16758660.409821,0
+XOM.US,D,20011109,000000,24.6813,24.9924,24.6267,24.9,12736494.960887,0
+XOM.US,D,20011112,000000,24.3778,24.8796,24.3778,24.7814,11035041.018668,0
+XOM.US,D,20011113,000000,24.7561,25.1062,24.6813,25.0517,13772953.854604,0
+XOM.US,D,20011114,000000,24.6813,24.9565,23.7671,23.9402,27471228.516008,0
+XOM.US,D,20011115,000000,23.5678,23.5745,22.7653,22.778,17203662.067677,0
+XOM.US,D,20011116,000000,23.0815,23.2682,22.8491,23.2254,30754520.746173,0
+XOM.US,D,20011119,000000,23.1379,23.202,22.7401,22.8948,23105738.87985,0
+XOM.US,D,20011120,000000,23.487,23.7788,23.2633,23.4792,23645947.100358,0
+XOM.US,D,20011121,000000,23.6913,23.9402,23.3868,23.4373,13121209.10329,0
+XOM.US,D,20011123,000000,23.3567,23.909,23.1457,23.7788,6928503.8962232,0
+XOM.US,D,20011126,000000,23.5366,23.6601,23.1068,23.3703,15707659.710825,0
+XOM.US,D,20011127,000000,23.2108,23.4627,22.8889,23.1068,27988647.171362,0
+XOM.US,D,20011128,000000,22.9813,23.1564,22.7723,22.9501,15542783.690181,0
+XOM.US,D,20011129,000000,23.1068,23.3198,22.9579,23.171,14108202.003174,0
+XOM.US,D,20011130,000000,23.2819,23.3275,23.0085,23.1379,17303076.314334,0
+XOM.US,D,20011203,000000,23.1379,23.6319,22.9152,23.2993,24043425.167871,0
+XOM.US,D,20011204,000000,23.5065,23.7369,23.2633,23.697,17191060.609347,0
+XOM.US,D,20011205,000000,24.0365,24.0978,23.8177,24.053,26519634.865775,0
+XOM.US,D,20011206,000000,23.9723,23.9723,23.0776,23.0951,25318627.969791,0
+XOM.US,D,20011207,000000,23.202,23.6601,23.0776,23.5483,15999752.3633,0
+XOM.US,D,20011210,000000,23.5483,23.5618,23.206,23.2323,15842142.103943,0
+XOM.US,D,20011211,000000,23.3041,23.5366,22.7333,22.7723,19540536.96268,0
+XOM.US,D,20011212,000000,22.9813,23.2254,22.8344,23.1524,16372973.523267,0
+XOM.US,D,20011213,000000,23.2633,23.2633,22.5213,22.5427,25707380.131521,0
+XOM.US,D,20011214,000000,22.6662,23.0144,22.5903,22.8005,18366523.202773,0
+XOM.US,D,20011217,000000,22.7653,23.2108,22.6019,23.1826,20009464.424895,0
+XOM.US,D,20011218,000000,23.2517,23.3567,23.1457,23.2323,16543190.382307,0
+XOM.US,D,20011219,000000,23.2323,23.8177,23.1457,23.7252,21496744.989046,0
+XOM.US,D,20011220,000000,23.8478,23.9772,23.592,23.6913,19407662.785052,0
+XOM.US,D,20011221,000000,23.8809,24.4206,23.8177,23.8177,40647394.579062,0
+XOM.US,D,20011224,000000,24.0365,24.4079,24.0161,24.1279,7942813.837478,0
+XOM.US,D,20011226,000000,24.2213,24.9312,24.2028,24.5004,16027548.57885,0
+XOM.US,D,20011227,000000,24.5072,24.83,24.4079,24.6112,11879145.41186,0
+XOM.US,D,20011228,000000,24.7142,24.8057,24.5334,24.6064,12919481.914664,0
+XOM.US,D,20011231,000000,24.6696,24.7425,24.2281,24.3165,14168821.650087,0
+XOM.US,D,20020102,000000,24.3165,24.5004,24.0657,24.5004,17870929.594588,0
+XOM.US,D,20020103,000000,24.6502,24.7318,24.3847,24.5334,16360695.970229,0
+XOM.US,D,20020104,000000,24.5558,24.7882,24.5004,24.7425,13012583.607044,0
+XOM.US,D,20020107,000000,24.5879,24.8018,24.4313,24.5257,16056647.613471,0
+XOM.US,D,20020108,000000,24.6813,24.7367,24.4391,24.5558,13380806.342779,0
+XOM.US,D,20020109,000000,24.5004,24.7269,24.1892,24.2787,16097054.541788,0
+XOM.US,D,20020110,000000,24.2787,24.6015,24.1677,24.371,12676202.304081,0
+XOM.US,D,20020111,000000,24.371,24.5004,23.7865,23.8177,13757437.248631,0
+XOM.US,D,20020114,000000,23.8809,24.2495,23.8177,23.9053,16342275.527593,0
+XOM.US,D,20020115,000000,24.0589,24.4692,24.053,24.3165,15131236.821944,0
+XOM.US,D,20020116,000000,24.1279,24.1337,23.7934,23.8041,14146030.028392,0
+XOM.US,D,20020117,000000,23.8926,24.1473,23.8809,23.9053,12090086.934888,0
+XOM.US,D,20020118,000000,23.9053,24.0365,23.6806,23.7544,16652135.670764,0
+XOM.US,D,20020122,000000,24.0365,24.4391,23.5123,23.5182,11569117.660552,0
+XOM.US,D,20020123,000000,23.8177,24.2358,23.8177,24.0657,15990863.990733,0
+XOM.US,D,20020124,000000,23.8809,24.1201,23.8235,24.0054,16171248.391183,0
+XOM.US,D,20020125,000000,24.1143,24.5189,23.9402,24.2281,13663684.660854,0
+XOM.US,D,20020128,000000,24.4079,24.6628,23.9489,24.1026,13089203.147192,0
+XOM.US,D,20020129,000000,23.8177,24.0657,23.4734,23.4734,19055603.437605,0
+XOM.US,D,20020130,000000,23.4734,23.9626,23.3868,23.9334,18958626.192681,0
+XOM.US,D,20020131,000000,23.8235,24.161,23.6913,24.161,17121871.353807,0
+XOM.US,D,20020201,000000,24.2213,24.2495,24.0054,24.1279,15385668.029067,0
+XOM.US,D,20020204,000000,24.1892,24.2495,23.666,23.7252,16276804.499171,0
+XOM.US,D,20020205,000000,23.8809,24.0657,23.4199,23.7126,17672264.596327,0
+XOM.US,D,20020206,000000,23.7185,24.1143,23.5852,24.0793,16787758.41617,0
+XOM.US,D,20020207,000000,23.9334,24.1201,23.6368,23.6913,14591992.09115,0
+XOM.US,D,20020208,000000,23.5366,23.7302,23.5006,23.6854,14111595.296728,0
+XOM.US,D,20020211,000000,23.6854,24.0724,23.4792,23.8177,14156530.729531,0
+XOM.US,D,20020212,000000,23.9266,23.9683,23.2633,23.7544,11837443.890639,0
+XOM.US,D,20020213,000000,23.8177,23.9217,23.5803,23.9053,16262256.524266,0
+XOM.US,D,20020214,000000,24.1143,24.3778,23.9217,24.1279,16026582.004323,0
+XOM.US,D,20020215,000000,24.2398,24.3778,24.0657,24.0657,16973162.834537,0
+XOM.US,D,20020219,000000,24.0657,24.4012,23.9567,23.983,15943819.574572,0
+XOM.US,D,20020220,000000,24.053,24.1201,23.7865,24.1201,11694066.95533,0
+XOM.US,D,20020221,000000,24.4079,24.581,24.1677,24.2213,19760207.476303,0
+XOM.US,D,20020222,000000,24.3778,25.3416,24.161,25.1909,28835334.580738,0
+XOM.US,D,20020225,000000,25.2725,25.4611,25.1296,25.3668,18594438.391459,0
+XOM.US,D,20020226,000000,25.3668,25.4349,25.1169,25.1909,16241891.621597,0
+XOM.US,D,20020227,000000,25.3163,25.6995,25.1062,25.3163,22532389.49231,0
+XOM.US,D,20020228,000000,25.611,25.8589,25.5234,25.5487,20835295.41817,0
+XOM.US,D,20020301,000000,25.8268,25.9795,25.7666,25.9795,20502470.903814,0
+XOM.US,D,20020304,000000,26.0748,26.4181,26.0496,26.3861,19015521.442852,0
+XOM.US,D,20020305,000000,26.2937,26.5436,26.1021,26.2937,17395374.927239,0
+XOM.US,D,20020306,000000,26.3248,26.8957,26.2168,26.7283,23222441.443022,0
+XOM.US,D,20020307,000000,26.8159,26.8159,26.3578,26.5368,19025379.474757,0
+XOM.US,D,20020308,000000,26.9083,26.9229,26.3987,26.5485,17464067.527995,0
+XOM.US,D,20020311,000000,26.7555,27.0833,26.7119,26.9014,19580137.726711,0
+XOM.US,D,20020312,000000,26.9666,27.2244,26.887,27.2244,20864072.604039,0
+XOM.US,D,20020313,000000,27.1873,27.2768,26.5718,26.671,23267541.39915,0
+XOM.US,D,20020314,000000,26.8733,26.8781,26.6068,26.7478,14072477.819961,0
+XOM.US,D,20020315,000000,26.9083,27.2107,26.7945,26.9773,25975060.607562,0
+XOM.US,D,20020318,000000,27.0638,27.2155,26.8081,27.0581,13851025.313086,0
+XOM.US,D,20020319,000000,27.2107,27.2107,26.9229,27.097,13104073.99912,0
+XOM.US,D,20020320,000000,26.9958,27.0162,26.8032,26.9296,13143996.611902,0
+XOM.US,D,20020321,000000,27.0162,27.0289,26.7236,26.9296,13106336.194822,0
+XOM.US,D,20020322,000000,26.9083,27.0085,26.671,26.8897,15075959.041699,0
+XOM.US,D,20020325,000000,26.7343,26.7945,26.5057,26.5125,15351722.75429,0
+XOM.US,D,20020326,000000,26.5718,27.0638,26.5718,27.0581,18375576.098664,0
+XOM.US,D,20020327,000000,26.9608,27.3128,26.9608,27.1873,18107567.604246,0
+XOM.US,D,20020328,000000,27.2467,27.3993,27.0434,27.1154,15610993.003674,0
+XOM.US,D,20020401,000000,27.345,27.4217,27.097,27.1154,14439408.019334,0
+XOM.US,D,20020402,000000,27.1592,27.5851,27.1417,27.4568,14526369.906925,0
+XOM.US,D,20020403,000000,27.4568,27.4704,26.848,27.0289,20677535.03128,0
+XOM.US,D,20020404,000000,27.2856,27.2856,26.5718,26.6914,22252097.275232,0
+XOM.US,D,20020405,000000,26.6613,27.204,26.1361,26.3744,18358443.051035,0
+XOM.US,D,20020408,000000,26.8159,27.0289,26.6175,26.7478,15053807.004424,0
+XOM.US,D,20020409,000000,26.4181,26.5485,26.2761,26.4317,14961033.330423,0
+XOM.US,D,20020410,000000,26.2937,26.7119,26.2937,26.7119,16805865.236222,0
+XOM.US,D,20020411,000000,26.6797,26.6846,26.1954,26.2314,13881091.950505,0
+XOM.US,D,20020412,000000,25.9533,26.0447,25.5234,25.5487,20099013.441751,0
+XOM.US,D,20020415,000000,26.0447,26.1701,25.7335,25.7335,18224117.983345,0
+XOM.US,D,20020416,000000,25.9737,26.2937,25.9211,26.1585,17035065.763375,0
+XOM.US,D,20020417,000000,26.282,26.4444,25.9338,26.1196,15163733.263199,0
+XOM.US,D,20020418,000000,26.3035,26.4492,26.0156,26.2703,15555388.233324,0
+XOM.US,D,20020419,000000,26.2703,26.3861,26.0203,26.3035,13935406.241034,0
+XOM.US,D,20020422,000000,26.2646,26.2937,25.7587,25.8901,13182954.706699,0
+XOM.US,D,20020423,000000,25.0517,25.7082,25.0041,25.5769,30966111.108058,0
+XOM.US,D,20020424,000000,25.3979,25.4738,24.8699,24.9312,21204006.582525,0
+XOM.US,D,20020425,000000,24.8057,25.2112,24.7504,25.0809,18789382.077792,0
+XOM.US,D,20020426,000000,25.1169,25.185,24.617,24.7425,16239946.133292,0
+XOM.US,D,20020429,000000,24.7425,24.9691,24.5004,24.5558,16220224.928126,0
+XOM.US,D,20020430,000000,24.7425,25.1812,24.6754,24.8504,20565194.392729,0
+XOM.US,D,20020501,000000,24.6813,25.1732,24.5519,25.1732,15963535.638385,0
+XOM.US,D,20020502,000000,25.1111,25.2725,24.9361,25.2424,14965717.103797,0
+XOM.US,D,20020503,000000,25.3357,25.4457,24.8749,25.1111,17864787.733258,0
+XOM.US,D,20020506,000000,24.8174,24.8504,24.2028,24.2844,15443050.679584,0
+XOM.US,D,20020507,000000,24.4313,24.4663,24.1473,24.1892,14332075.05945,0
+XOM.US,D,20020508,000000,24.0365,24.8377,24.0365,24.7504,20343259.626862,0
+XOM.US,D,20020509,000000,24.5879,24.6502,24.2844,24.3516,13438349.403537,0
+XOM.US,D,20020510,000000,24.617,24.617,23.9723,24.1026,14608159.592522,0
+XOM.US,D,20020513,000000,24.0161,24.8057,23.9266,24.7504,14403681.779578,0
+XOM.US,D,20020514,000000,25.0391,25.2288,24.7882,25.1062,15814342.80358,0
+XOM.US,D,20020515,000000,24.7425,24.9,24.4459,24.5636,15975339.158593,0
+XOM.US,D,20020516,000000,24.7142,24.9788,24.7065,24.9118,12788875.074092,0
+XOM.US,D,20020517,000000,24.9195,24.972,24.581,24.8699,16129871.803526,0
+XOM.US,D,20020520,000000,24.7142,24.7425,24.4391,24.4955,13023250.888048,0
+XOM.US,D,20020521,000000,24.6112,24.8796,24.5763,24.6015,15442724.717749,0
+XOM.US,D,20020522,000000,24.7561,25.1111,24.6452,25.0128,13361247.604395,0
+XOM.US,D,20020523,000000,25.2112,25.3843,24.9312,25.3037,17782673.114095,0
+XOM.US,D,20020524,000000,25.3668,25.4291,24.7504,24.8865,12642579.906326,0
+XOM.US,D,20020528,000000,24.7425,24.8057,24.4692,24.6452,14012188.247965,0
+XOM.US,D,20020529,000000,24.5558,25.0041,24.4459,24.9312,16131807.009122,0
+XOM.US,D,20020530,000000,24.6502,24.9312,24.2116,24.3448,22326939.963485,0
+XOM.US,D,20020531,000000,24.5004,25.0168,24.4887,24.6998,19622973.430596,0
+XOM.US,D,20020603,000000,24.7425,24.8504,24.1201,24.1746,16515386.968861,0
+XOM.US,D,20020604,000000,24.1717,24.5189,23.9683,24.2718,16125182.888799,0
+XOM.US,D,20020605,000000,24.1143,24.5558,23.9489,24.4771,20526240.411014,0
+XOM.US,D,20020606,000000,24.7318,24.8504,24.0724,24.2213,17184913.606662,0
+XOM.US,D,20020607,000000,24.2213,24.617,24.1959,24.3895,17518379.761983,0
+XOM.US,D,20020610,000000,24.3895,24.4692,24.1026,24.2116,12306369.296313,0
+XOM.US,D,20020611,000000,24.5763,24.581,24.0861,24.1473,16364579.748942,0
+XOM.US,D,20020612,000000,24.2495,24.7142,24.2183,24.5558,17860581.077524,0
+XOM.US,D,20020613,000000,24.3448,24.6813,24.265,24.3516,15528880.441053,0
+XOM.US,D,20020614,000000,24.3165,24.3448,23.8177,24.2213,17230013.56279,0
+XOM.US,D,20020617,000000,24.4079,24.8699,24.3448,24.7639,17135454.810726,0
+XOM.US,D,20020618,000000,24.7425,24.8504,24.5519,24.6998,13464696.785568,0
+XOM.US,D,20020619,000000,24.7142,24.7882,24.1201,24.3593,13686148.264172,0
+XOM.US,D,20020620,000000,24.3847,24.797,24.3847,24.581,19674051.753001,0
+XOM.US,D,20020621,000000,24.1279,24.7318,24.1279,24.2844,40227441.597249,0
+XOM.US,D,20020624,000000,24.2844,24.8174,24.2844,24.7425,21292104.70932,0
+XOM.US,D,20020625,000000,24.9,25.1062,24.338,24.5004,21418344.483917,0
+XOM.US,D,20020626,000000,24.5004,24.617,24.0657,24.4079,22967206.128154,0
+XOM.US,D,20020627,000000,24.581,24.9,24.3165,24.9,17962097.109642,0
+XOM.US,D,20020628,000000,24.8057,25.3795,24.7882,25.3163,22275860.612809,0
+XOM.US,D,20020701,000000,25.222,25.4291,25.0517,25.15,17044932.021447,0
+XOM.US,D,20020702,000000,25.2424,25.2725,24.617,24.8437,19189445.218032,0
+XOM.US,D,20020703,000000,24.8377,24.972,24.5072,24.6871,16851603.7485,0
+XOM.US,D,20020705,000000,24.7142,25.0673,24.6112,25.0673,9471633.456068,0
+XOM.US,D,20020708,000000,24.9632,25.1422,24.8437,24.9691,16055187.468971,0
+XOM.US,D,20020709,000000,24.9632,25.0732,24.5558,24.617,17055762.797504,0
+XOM.US,D,20020710,000000,24.9,24.9118,23.3275,23.6494,28392432.651802,0
+XOM.US,D,20020711,000000,23.6494,23.8177,22.9287,22.9501,33709355.527955,0
+XOM.US,D,20020712,000000,23.0513,23.171,22.3657,22.5972,26100492.161332,0
+XOM.US,D,20020715,000000,22.3336,22.4532,20.9565,22.1168,38217739.840432,0
+XOM.US,D,20020716,000000,21.6568,22.2364,21.3601,21.7764,31491612.999963,0
+XOM.US,D,20020717,000000,22.213,22.5086,21.8406,22.0311,27196595.901268,0
+XOM.US,D,20020718,000000,22.1255,22.5086,21.3474,21.4954,24726206.215944,0
+XOM.US,D,20020719,000000,20.8165,21.3397,19.6115,20.0453,44676674.633478,0
+XOM.US,D,20020722,000000,20.0453,20.1697,18.4036,18.7257,58325810.291155,0
+XOM.US,D,20020723,000000,18.9931,19.3286,18.5525,19.1311,53241325.966821,0
+XOM.US,D,20020724,000000,19.1185,21.1287,18.8686,20.9896,63767675.26419,0
+XOM.US,D,20020725,000000,20.9984,21.4642,20.4732,20.9721,43366073.610179,0
+XOM.US,D,20020726,000000,21.0373,21.7764,20.8797,21.7074,25557699.89637,0
+XOM.US,D,20020729,000000,22.213,22.5495,21.8648,22.4747,26055722.280122,0
+XOM.US,D,20020730,000000,22.4961,22.4961,21.7764,22.0672,27876631.466375,0
+XOM.US,D,20020731,000000,21.9748,22.8139,21.8046,22.7401,29341110.126123,0
+XOM.US,D,20020801,000000,21.8046,22.1429,20.729,20.8165,34869626.448975,0
+XOM.US,D,20020802,000000,20.9429,21.19,20.2952,20.7902,25937879.364661,0
+XOM.US,D,20020805,000000,20.8165,21.186,19.9966,20.1056,20572302.828587,0
+XOM.US,D,20020806,000000,20.5043,21.19,20.4576,20.659,21403308.080395,0
+XOM.US,D,20020807,000000,20.8797,21.2843,20.412,21.2211,22398061.339808,0
+XOM.US,D,20020808,000000,21.2279,22.2811,21.0976,22.2753,25202890.952875,0
+XOM.US,D,20020809,000000,22.1313,22.3978,21.6217,22.3336,20977057.968366,0
+XOM.US,D,20020812,000000,21.8192,22.2413,21.7131,22.105,15185236.461616,0
+XOM.US,D,20020813,000000,21.7131,22.213,21.5293,21.5497,15394554.345092,0
+XOM.US,D,20020814,000000,21.8999,22.5787,21.5964,22.5086,18854519.946484,0
+XOM.US,D,20020815,000000,22.7653,23.1185,22.6283,22.9773,17984078.453968,0
+XOM.US,D,20020816,000000,22.9434,23.0144,22.5816,22.7945,18181928.033507,0
+XOM.US,D,20020819,000000,22.6098,23.0649,22.5495,22.988,15123481.603769,0
+XOM.US,D,20020820,000000,22.8344,22.9287,22.0311,22.3861,17893556.69296,0
+XOM.US,D,20020821,000000,22.4405,22.6515,22.1508,22.5427,17898244.579417,0
+XOM.US,D,20020822,000000,22.5427,23.0386,22.4794,22.9084,14748468.167844,0
+XOM.US,D,20020823,000000,22.7653,22.7945,22.1838,22.3657,12732455.913289,0
+XOM.US,D,20020826,000000,22.3978,22.8422,22.2413,22.6827,11310808.844342,0
+XOM.US,D,20020827,000000,23.171,23.3479,22.5427,22.8266,20103217.012673,0
+XOM.US,D,20020828,000000,22.4854,22.6662,21.8513,22.0389,15190400.437441,0
+XOM.US,D,20020829,000000,21.6635,21.8999,21.435,21.8931,14263704.307445,0
+XOM.US,D,20020830,000000,21.4954,22.3978,21.4954,21.9329,15106022.594305,0
+XOM.US,D,20020903,000000,21.19,21.4642,20.6657,20.7971,23415443.754134,0
+XOM.US,D,20020904,000000,20.7971,21.0586,20.1182,20.9226,21964211.278491,0
+XOM.US,D,20020905,000000,20.4499,21.0976,20.3828,20.8914,18354726.880459,0
+XOM.US,D,20020906,000000,21.4691,21.5964,21.0227,21.2279,16726337.746325,0
+XOM.US,D,20020909,000000,21.19,21.3474,20.8165,21.0373,15124284.683244,0
+XOM.US,D,20020910,000000,21.2784,21.5566,21.1472,21.5235,13208980.239979,0
+XOM.US,D,20020911,000000,21.6509,22.1508,21.3261,21.403,11862652.976924,0
+XOM.US,D,20020912,000000,21.3018,21.3018,20.7221,20.7824,15091317.293973,0
+XOM.US,D,20020913,000000,20.7824,21.19,20.2952,21.086,15098425.729829,0
+XOM.US,D,20020916,000000,20.9283,21.3261,20.8496,21.2843,12292305.636943,0
+XOM.US,D,20020917,000000,21.2843,21.2843,20.3963,20.4576,19501098.665432,0
+XOM.US,D,20020918,000000,20.412,20.9623,20.269,20.5384,16054866.648491,0
+XOM.US,D,20020919,000000,20.1474,20.5851,19.9345,20.019,16352285.743573,0
+XOM.US,D,20020920,000000,20.163,20.4663,20.1056,20.3302,34319554.026936,0
+XOM.US,D,20020923,000000,20.1834,20.5724,20.1017,20.2446,16643249.35474,0
+XOM.US,D,20020924,000000,20.1056,20.1513,19.6699,19.7682,21546361.110412,0
+XOM.US,D,20020925,000000,20.3371,20.376,19.6115,20.1756,19271725.38879,0
+XOM.US,D,20020926,000000,20.6327,21.2211,20.1056,21.1287,22160444.416373,0
+XOM.US,D,20020927,000000,20.9721,21.1958,20.2895,20.3079,20525912.392639,0
+XOM.US,D,20020930,000000,20.3079,20.3079,19.2916,19.7331,31357285.875731,0
+XOM.US,D,20021001,000000,19.9091,20.9818,19.8148,20.9818,27166369.88188,0
+XOM.US,D,20021002,000000,20.4761,21.3601,19.95,20.2019,31616077.979204,0
+XOM.US,D,20021003,000000,20.3234,20.9021,20.2019,20.5248,29327054.692919,0
+XOM.US,D,20021004,000000,20.659,20.9021,20.2204,20.4499,25762823.463361,0
+XOM.US,D,20021007,000000,20.412,21.2843,20.412,20.5325,22413256.097029,0
+XOM.US,D,20021008,000000,20.8496,20.8496,20.0579,20.2329,27760409.105653,0
+XOM.US,D,20021009,000000,19.8595,20.7221,19.8411,20.3127,28561184.224991,0
+XOM.US,D,20021010,000000,20.4663,20.9283,20.1251,20.9021,25925437.288301,0
+XOM.US,D,20021011,000000,21.0401,21.4875,20.835,21.3709,19269951.621705,0
+XOM.US,D,20021014,000000,21.3474,21.6431,21.1803,21.61,12951811.776055,0
+XOM.US,D,20021015,000000,22.4697,22.4697,21.7764,22.4532,29013628.506706,0
+XOM.US,D,20021016,000000,22.4532,22.5427,21.9504,21.9806,21942223.764541,0
+XOM.US,D,20021017,000000,22.4854,22.5787,22.1168,22.4532,17294668.144218,0
+XOM.US,D,20021018,000000,22.3044,22.5787,22.0254,22.2753,19747115.532815,0
+XOM.US,D,20021021,000000,22.1168,22.4532,21.9621,22.2753,16836087.142527,0
+XOM.US,D,20021022,000000,22.2811,22.2811,21.3223,21.7647,21454874.831417,0
+XOM.US,D,20021023,000000,21.435,21.7987,21.0169,21.7288,19870128.593725,0
+XOM.US,D,20021024,000000,21.9621,21.998,21.2347,21.4476,15754050.146772,0
+XOM.US,D,20021025,000000,21.1599,21.7433,21.1219,21.7199,17973085.211128,0
+XOM.US,D,20021028,000000,21.5634,21.7355,21.1733,21.4282,14464297.313408,0
+XOM.US,D,20021029,000000,20.7221,21.1024,20.1513,20.5597,24390635.190351,0
+XOM.US,D,20021030,000000,20.6959,21.153,20.5986,21.086,24041160.915628,0
+XOM.US,D,20021031,000000,21.2347,21.7987,20.482,20.8243,31261270.063981,0
+XOM.US,D,20021101,000000,20.9089,21.5497,20.8623,21.4399,19373400.802878,0
+XOM.US,D,20021104,000000,21.3474,21.4954,21.048,21.1958,19983119.099405,0
+XOM.US,D,20021105,000000,21.3524,22.1771,21.2211,22.0127,22323059.269585,0
+XOM.US,D,20021106,000000,21.8678,21.9504,21.1599,21.7199,20979159.753827,0
+XOM.US,D,20021107,000000,21.6217,21.7131,21.0401,21.3339,16229923.578064,0
+XOM.US,D,20021108,000000,21.4642,21.5293,21.2891,21.4068,15749527.811911,0
+XOM.US,D,20021111,000000,21.435,21.5497,20.7874,20.9565,14157983.676134,0
+XOM.US,D,20021112,000000,21.19,21.3961,20.8962,21.0586,16889593.212228,0
+XOM.US,D,20021113,000000,21.1287,21.2648,20.412,20.659,19607133.947599,0
+XOM.US,D,20021114,000000,21.0062,21.5566,20.9283,21.3474,21101682.329578,0
+XOM.US,D,20021115,000000,21.19,21.6431,21.1733,21.5566,17842964.74263,0
+XOM.US,D,20021118,000000,21.6568,21.8259,21.3669,21.6315,14463008.890129,0
+XOM.US,D,20021119,000000,21.6509,21.9504,21.5634,21.7764,16021890.004784,0
+XOM.US,D,20021120,000000,21.5896,21.8999,21.5566,21.7987,16561618.02284,0
+XOM.US,D,20021121,000000,21.8872,21.8999,21.403,21.5634,20342126.47247,0
+XOM.US,D,20021122,000000,21.5362,21.5497,21.0645,21.1733,22755134.535548,0
+XOM.US,D,20021125,000000,21.0976,21.4875,20.9818,21.403,15350106.312634,0
+XOM.US,D,20021126,000000,21.0976,21.2648,20.9226,21.0119,18242544.595607,0
+XOM.US,D,20021127,000000,21.3709,21.6713,21.19,21.6237,16932588.298083,0
+XOM.US,D,20021129,000000,21.6373,21.6373,21.4195,21.5293,8428224.4801926,0
+XOM.US,D,20021202,000000,21.7433,21.8999,21.0976,21.3893,18971072.382124,0
+XOM.US,D,20021203,000000,21.2211,21.6956,21.2211,21.5896,20851945.178537,0
+XOM.US,D,20021204,000000,21.5964,21.7579,21.1403,21.5071,21452289.758693,0
+XOM.US,D,20021205,000000,21.5071,21.5896,21.2891,21.5071,18249493.649495,0
+XOM.US,D,20021206,000000,21.2843,21.7433,21.2483,21.7433,20405813.4511,0
+XOM.US,D,20021209,000000,21.7433,21.8678,21.2784,21.3524,19455350.898716,0
+XOM.US,D,20021210,000000,21.2211,21.7024,21.19,21.6772,15315838.160835,0
+XOM.US,D,20021211,000000,21.7433,21.8872,21.435,21.6635,16156543.09085,0
+XOM.US,D,20021212,000000,21.6509,21.6956,21.4399,21.5751,15475541.979487,0
+XOM.US,D,20021213,000000,21.4195,21.9874,21.3601,21.6772,25243142.612306,0
+XOM.US,D,20021216,000000,21.8999,22.3093,21.8406,22.1838,21850898.924058,0
+XOM.US,D,20021217,000000,22.213,22.3044,21.7764,21.9748,18285703.176515,0
+XOM.US,D,20021218,000000,21.8872,22.0477,21.6568,21.9874,20248369.771608,0
+XOM.US,D,20021219,000000,21.7433,22.0127,21.5964,21.7433,17866075.128267,0
+XOM.US,D,20021220,000000,22.0564,22.1508,21.7268,22.0866,32805121.973008,0
+XOM.US,D,20021223,000000,22.3044,22.4095,22.0564,22.1168,16340326.954477,0
+XOM.US,D,20021224,000000,22.1168,22.213,21.8999,21.9135,6783989.693438,0
+XOM.US,D,20021226,000000,22.0389,22.249,21.7851,21.8513,12045474.379107,0
+XOM.US,D,20021227,000000,21.8678,21.9748,21.403,21.4282,16602344.743368,0
+XOM.US,D,20021230,000000,21.5751,21.7131,21.4768,21.4954,21629606.827425,0
+XOM.US,D,20021231,000000,21.4875,21.6509,21.1666,21.614,18757702.083529,0
+XOM.US,D,20030102,000000,21.6509,21.9923,21.6315,21.9465,20658618.96213,0
+XOM.US,D,20030103,000000,21.8046,22.0428,21.7764,21.9621,14736832.255771,0
+XOM.US,D,20030106,000000,21.9329,22.64,21.9066,22.5019,19276093.483035,0
+XOM.US,D,20030107,000000,22.3044,22.3093,21.7355,21.7433,23174435.593688,0
+XOM.US,D,20030108,000000,21.7433,21.7715,21.5362,21.6509,20492454.518209,0
+XOM.US,D,20030109,000000,21.7131,22.1771,21.7131,22.1109,18523803.387212,0
+XOM.US,D,20030110,000000,21.8678,22.0866,21.7131,21.7987,17986496.946827,0
+XOM.US,D,20030113,000000,21.7715,21.8736,21.5751,21.7131,16457520.002808,0
+XOM.US,D,20030114,000000,21.6373,21.9329,21.5566,21.9135,15509155.122804,0
+XOM.US,D,20030115,000000,21.8999,21.9066,21.4954,21.61,19077917.941662,0
+XOM.US,D,20030116,000000,21.7647,21.9232,21.5819,21.7074,17505127.408253,0
+XOM.US,D,20030117,000000,21.7074,21.7074,21.4642,21.4768,17500931.035226,0
+XOM.US,D,20030121,000000,21.2891,21.3709,20.9721,20.9818,19536658.325323,0
+XOM.US,D,20030122,000000,20.8865,21.0976,20.6541,20.7173,25671979.8536,0
+XOM.US,D,20030123,000000,20.6327,20.8038,20.5442,20.6657,17421397.375705,0
+XOM.US,D,20030124,000000,20.5384,20.6103,20.0453,20.2262,20631142.538791,0
+XOM.US,D,20030127,000000,20.1056,20.3234,19.5337,19.6864,22767583.809802,0
+XOM.US,D,20030128,000000,19.95,20.376,19.8275,20.2057,24584119.760455,0
+XOM.US,D,20030129,000000,20.6959,21.19,20.3896,20.9429,27534754.056128,0
+XOM.US,D,20030130,000000,21.3018,21.3086,20.5325,20.5597,25846394.113938,0
+XOM.US,D,20030131,000000,20.5597,21.2591,20.4042,21.1287,26488600.625557,0
+XOM.US,D,20030203,000000,21.1355,21.4476,21.0518,21.4195,19699273.178535,0
+XOM.US,D,20030204,000000,21.3474,21.5158,20.9429,21.4195,20645531.131724,0
+XOM.US,D,20030205,000000,21.6373,21.7131,21.0062,21.1151,19650131.089996,0
+XOM.US,D,20030206,000000,20.8496,20.8914,20.5179,20.7902,19036047.784034,0
+XOM.US,D,20030207,000000,20.9429,20.9721,20.4499,20.6327,15033930.530372,0
+XOM.US,D,20030210,000000,20.7552,20.8749,20.5111,20.7902,16802789.678338,0
+XOM.US,D,20030211,000000,20.9429,20.9497,20.4187,20.6424,16138924.699416,0
+XOM.US,D,20030212,000000,20.6424,20.6959,20.2262,20.2329,15518859.942364,0
+XOM.US,D,20030213,000000,20.2329,20.619,19.9966,20.4907,18248202.141402,0
+XOM.US,D,20030214,000000,20.4431,20.7173,20.1697,20.6882,19828264.605722,0
+XOM.US,D,20030218,000000,20.8496,21.0927,20.6386,20.8797,19457938.027983,0
+XOM.US,D,20030219,000000,20.8865,20.9896,20.7046,20.8962,15133342.720488,0
+XOM.US,D,20030220,000000,21.0373,21.1219,20.6959,20.8038,15061734.972088,0
+XOM.US,D,20030221,000000,21.0062,21.2095,20.8797,21.1472,22292513.457986,0
+XOM.US,D,20030224,000000,20.9896,21.2843,20.9226,21.0373,19707188.80695,0
+XOM.US,D,20030225,000000,20.8165,21.153,20.7485,21.1219,22320311.730079,0
+XOM.US,D,20030226,000000,20.975,21.1219,20.8038,20.9361,19678744.780811,0
+XOM.US,D,20030227,000000,20.9984,21.2211,20.9176,21.0227,20206995.240493,0
+XOM.US,D,20030228,000000,21.1287,21.3018,20.9818,21.048,20764819.795894,0
+XOM.US,D,20030303,000000,21.2784,21.4798,21.1599,21.3223,19549425.335247,0
+XOM.US,D,20030304,000000,21.4642,21.4875,21.1403,21.1803,16769008.926886,0
+XOM.US,D,20030305,000000,21.1803,21.6033,21.1733,21.6033,19666619.411849,0
+XOM.US,D,20030306,000000,21.4954,21.5634,21.2891,21.3766,19607947.309782,0
+XOM.US,D,20030307,000000,21.0976,21.5751,21.086,21.5235,21240537.958297,0
+XOM.US,D,20030310,000000,21.5235,21.5751,21.2531,21.2531,18813952.607926,0
+XOM.US,D,20030311,000000,21.4954,21.614,21.3766,21.3836,21154057.301429,0
+XOM.US,D,20030312,000000,20.9721,21.3836,20.5597,21.0733,30270397.498467,0
+XOM.US,D,20030313,000000,21.2735,21.4282,20.9818,21.3397,21770721.567033,0
+XOM.US,D,20030314,000000,21.3709,21.5293,21.0586,21.2784,24423131.631607,0
+XOM.US,D,20030317,000000,21.3134,21.8046,21.2347,21.6829,27674738.726155,0
+XOM.US,D,20030318,000000,21.6373,21.8046,21.4136,21.8046,20628072.12226,0
+XOM.US,D,20030319,000000,21.8406,22.105,21.7851,22.0204,19492208.236324,0
+XOM.US,D,20030320,000000,21.8805,22.2062,21.8114,22.0204,19660641.045572,0
+XOM.US,D,20030321,000000,22.2811,22.2811,22.005,22.2753,24056030.739285,0
+XOM.US,D,20030324,000000,22.2413,22.2811,21.8406,21.8443,19583533.076805,0
+XOM.US,D,20030325,000000,22.0564,22.3657,21.9923,22.0672,18129553.061656,0
+XOM.US,D,20030326,000000,22.1168,22.3512,22.105,22.1838,21177821.667277,0
+XOM.US,D,20030327,000000,22.0866,22.3657,21.9748,22.2227,17012438.665003,0
+XOM.US,D,20030328,000000,22.0389,22.3978,22.0389,22.2937,13250359.912447,0
+XOM.US,D,20030331,000000,21.9329,22.0564,21.5702,21.6217,23200940.301147,0
+XOM.US,D,20030401,000000,21.8046,22.1771,21.7288,22.0564,18757215.711454,0
+XOM.US,D,20030402,000000,22.2413,22.2664,22.0311,22.0866,15248110.078064,0
+XOM.US,D,20030403,000000,22.0925,22.1693,21.614,21.6829,20887509.979781,0
+XOM.US,D,20030404,000000,21.8114,22.005,21.7764,21.9748,16424218.425538,0
+XOM.US,D,20030407,000000,22.2597,22.2753,21.6509,21.6829,19312622.802266,0
+XOM.US,D,20030408,000000,21.6509,21.7024,21.3134,21.3893,20271162.421575,0
+XOM.US,D,20030409,000000,21.5896,21.7851,21.2843,21.3261,19276902.732133,0
+XOM.US,D,20030410,000000,21.3397,21.5293,21.2347,21.4545,14104000.488794,0
+XOM.US,D,20030411,000000,21.403,21.5896,21.1599,21.2405,14970241.4952,0
+XOM.US,D,20030414,000000,21.1958,21.5964,21.1958,21.5702,13313080.31655,0
+XOM.US,D,20030415,000000,21.5819,21.7131,21.4068,21.6829,14318659.210668,0
+XOM.US,D,20030416,000000,21.7579,21.7579,21.3339,21.4593,15557655.57038,0
+XOM.US,D,20030417,000000,21.3261,21.6879,21.3261,21.6713,14595394.639139,0
+XOM.US,D,20030421,000000,21.7131,21.7521,21.4642,21.5702,13255372.732468,0
+XOM.US,D,20030422,000000,21.4593,22.005,21.3474,21.9135,18755438.859557,0
+XOM.US,D,20030423,000000,21.7579,21.8648,21.5362,21.8648,20498918.228291,0
+XOM.US,D,20030424,000000,21.6829,21.857,21.5896,21.7288,14540598.089617,0
+XOM.US,D,20030425,000000,21.6509,21.6568,21.3474,21.5235,18538512.800628,0
+XOM.US,D,20030428,000000,21.5751,22.0254,21.539,21.9066,18560013.942503,0
+XOM.US,D,20030429,000000,21.8046,21.8999,21.4642,21.544,18465930.251535,0
+XOM.US,D,20030430,000000,21.4768,21.8406,21.4593,21.7764,25003257.323544,0
+XOM.US,D,20030501,000000,21.8513,22.1313,21.6431,21.9504,21785433.03699,0
+XOM.US,D,20030502,000000,21.9504,22.3278,21.9504,22.2996,20603667.143721,0
+XOM.US,D,20030505,000000,22.3657,22.4027,21.8999,21.9329,20361843.564553,0
+XOM.US,D,20030506,000000,21.9504,22.0672,21.6879,21.7764,23861256.71763,0
+XOM.US,D,20030507,000000,21.7764,22.0254,21.7199,21.9066,15517247.613791,0
+XOM.US,D,20030508,000000,21.9066,22.0925,21.7288,21.8648,14635803.623999,0
+XOM.US,D,20030509,000000,21.857,21.998,21.7579,21.9465,13896773.079801,0
+XOM.US,D,20030512,000000,21.8805,22.0254,21.7851,21.9923,19815815.331466,0
+XOM.US,D,20030513,000000,22.0204,22.0623,21.8513,21.9806,17850560.578836,0
+XOM.US,D,20030514,000000,22.005,22.0428,21.7268,21.7851,16991106.159534,0
+XOM.US,D,20030515,000000,21.8513,21.9232,21.7074,21.8337,14466720.947622,0
+XOM.US,D,20030516,000000,21.8406,21.998,21.791,21.9329,18164952.311306,0
+XOM.US,D,20030519,000000,21.7579,21.8406,21.6635,21.6772,14786935.777483,0
+XOM.US,D,20030520,000000,21.7715,21.9562,21.7268,21.8513,16694166.238633,0
+XOM.US,D,20030521,000000,21.8513,22.1693,21.7024,22.1429,23028791.321323,0
+XOM.US,D,20030522,000000,22.0477,22.2548,22.0204,22.2413,20125036.918487,0
+XOM.US,D,20030523,000000,22.1771,22.46,22.0992,22.2597,15320683.37272,0
+XOM.US,D,20030527,000000,22.1508,22.7479,22.1168,22.71,24914358.173817,0
+XOM.US,D,20030528,000000,22.5816,22.6974,22.3978,22.5495,19048171.096454,0
+XOM.US,D,20030529,000000,22.5495,22.6283,22.1624,22.2548,17650607.157295,0
+XOM.US,D,20030530,000000,22.2548,22.565,22.2413,22.5155,21069680.486564,0
+XOM.US,D,20030602,000000,22.5972,22.7333,22.4911,22.6283,18497775.797392,0
+XOM.US,D,20030603,000000,22.7197,22.8762,22.6098,22.8762,18661518.663643,0
+XOM.US,D,20030604,000000,22.8685,23.1758,22.8139,23.1379,20013180.595471,0
+XOM.US,D,20030605,000000,23.0776,23.0776,22.7537,22.988,17644953.724581,0
+XOM.US,D,20030606,000000,23.0698,23.3324,22.9813,23.1028,19713170.258038,0
+XOM.US,D,20030609,000000,23.0513,23.2633,23.0222,23.1758,13002885.985378,0
+XOM.US,D,20030610,000000,23.2633,23.2906,23.0329,23.2254,14659566.961575,0
+XOM.US,D,20030611,000000,23.3567,23.6319,23.3324,23.6319,19976001.409112,0
+XOM.US,D,20030612,000000,23.6319,23.7865,23.4316,23.6319,17163900.893405,0
+XOM.US,D,20030613,000000,23.6251,23.6601,23.171,23.4627,16018175.890749,0
+XOM.US,D,20030616,000000,23.4627,23.697,23.3441,23.697,17510140.228274,0
+XOM.US,D,20030617,000000,23.697,23.697,23.237,23.3041,21591298.599757,0
+XOM.US,D,20030618,000000,23.3041,23.3382,22.922,23.1028,20662339.245789,0
+XOM.US,D,20030619,000000,23.0776,23.0776,22.7945,22.8139,18992895.37275,0
+XOM.US,D,20030620,000000,22.8762,23.0144,22.7606,22.8199,34314219.358163,0
+XOM.US,D,20030623,000000,22.7848,22.8821,22.6769,22.8539,15404740.395374,0
+XOM.US,D,20030624,000000,22.8539,22.8889,22.7333,22.8266,14112242.079044,0
+XOM.US,D,20030625,000000,22.7897,23.028,22.6595,22.6769,18663145.388006,0
+XOM.US,D,20030626,000000,22.5495,22.7653,22.46,22.7051,14567913.074446,0
+XOM.US,D,20030627,000000,22.6595,22.7479,22.4027,22.4961,14516184.884912,0
+XOM.US,D,20030630,000000,22.5369,22.6468,22.2188,22.2188,22241269.583987,0
+XOM.US,D,20030701,000000,22.2413,22.4532,21.9923,22.3861,20288782.86955,0
+XOM.US,D,20030702,000000,22.2937,22.4455,22.1838,22.4405,18087361.055275,0
+XOM.US,D,20030703,000000,22.3336,22.4241,22.1771,22.3093,11161775.391508,0
+XOM.US,D,20030707,000000,22.3336,22.5155,22.2753,22.3044,17762786.357334,0
+XOM.US,D,20030708,000000,22.1771,22.2811,21.9689,22.0564,18115651.869068,0
+XOM.US,D,20030709,000000,22.0564,22.2413,21.8443,22.1838,24018209.911963,0
+XOM.US,D,20030710,000000,22.1838,22.1838,21.9562,21.9621,21394583.202882,0
+XOM.US,D,20030711,000000,21.8513,22.1429,21.8513,22.0254,15248751.719027,0
+XOM.US,D,20030714,000000,22.0389,22.1771,21.8046,21.8406,19441130.94219,0
+XOM.US,D,20030715,000000,21.7715,21.7715,21.614,21.7715,20001381.188343,0
+XOM.US,D,20030716,000000,21.8192,21.9329,21.5964,21.6033,21537312.327604,0
+XOM.US,D,20030717,000000,21.6033,21.857,21.5964,21.7764,20600269.737086,0
+XOM.US,D,20030718,000000,21.9621,22.2062,21.7579,22.2004,21525512.920478,0
+XOM.US,D,20030721,000000,22.1721,22.1721,21.8259,21.8872,14589734.008532,0
+XOM.US,D,20030722,000000,21.8872,22.213,21.8114,22.0992,15041041.022771,0
+XOM.US,D,20030723,000000,22.0992,22.1313,21.8406,22.0672,13723815.879149,0
+XOM.US,D,20030724,000000,22.1109,22.2295,21.7851,21.8046,17583366.474871,0
+XOM.US,D,20030725,000000,21.8046,22.1429,21.7579,22.1255,17771675.758172,0
+XOM.US,D,20030728,000000,22.0866,22.2597,22.0127,22.1168,24154633.680302,0
+XOM.US,D,20030729,000000,22.1168,22.1566,21.8513,21.9164,21945623.227717,0
+XOM.US,D,20030730,000000,22.0759,22.1109,21.8513,21.8513,18497133.128159,0
+XOM.US,D,20030731,000000,22.1925,22.3861,21.9398,22.0127,27545099.488381,0
+XOM.US,D,20030801,000000,22.005,22.0127,21.7851,21.857,22075419.790921,0
+XOM.US,D,20030804,000000,21.9621,22.1109,21.7268,22.0311,20665897.062666,0
+XOM.US,D,20030805,000000,22.0866,22.1721,21.8678,21.8678,18860828.38768,0
+XOM.US,D,20030806,000000,21.8999,22.2364,21.8046,22.1168,21260905.945779,0
+XOM.US,D,20030807,000000,22.0311,22.4854,22.0311,22.4241,22757228.094842,0
+XOM.US,D,20030808,000000,22.4854,22.6468,22.4854,22.5903,21753427.080893,0
+XOM.US,D,20030811,000000,22.5787,22.7537,22.0127,22.5903,14734891.90882,0
+XOM.US,D,20030812,000000,22.7333,22.7333,22.4854,22.71,13965958.222257,0
+XOM.US,D,20030813,000000,22.7653,22.7897,22.5086,22.5787,13047819.361641,0
+XOM.US,D,20030814,000000,22.7333,22.8578,22.6176,22.8539,15502369.563969,0
+XOM.US,D,20030815,000000,22.8539,22.8539,22.6769,22.7848,9747559.6354418,0
+XOM.US,D,20030818,000000,22.8005,22.8948,22.7848,22.8422,14785325.505452,0
+XOM.US,D,20030819,000000,22.8422,22.9501,22.5495,22.6895,15511262.049618,0
+XOM.US,D,20030820,000000,22.5787,22.8422,22.5534,22.7653,11180359.329198,0
+XOM.US,D,20030821,000000,22.7653,22.9773,22.7051,22.922,14219414.628687,0
+XOM.US,D,20030822,000000,22.9015,23.0435,22.5787,22.5972,15090185.16785,0
+XOM.US,D,20030825,000000,22.4854,22.7723,22.4697,22.7479,11638453.958813,0
+XOM.US,D,20030826,000000,22.7479,22.8344,22.4911,22.7848,14675406.444571,0
+XOM.US,D,20030827,000000,22.9501,23.0435,22.922,23.0435,18740403.484306,0
+XOM.US,D,20030828,000000,23.1135,23.2458,22.8821,23.2323,19593555.632035,0
+XOM.US,D,20030829,000000,23.2323,23.3479,23.0776,23.3275,13612603.253636,0
+XOM.US,D,20030902,000000,23.38,23.4939,23.202,23.487,17647212.835472,0
+XOM.US,D,20030903,000000,23.4939,23.6319,23.45,23.5551,18248202.141402,0
+XOM.US,D,20030904,000000,23.5065,23.6601,23.487,23.6057,16877471.956351,0
+XOM.US,D,20030905,000000,23.5065,23.5852,23.38,23.487,14056963.27053,0
+XOM.US,D,20030908,000000,23.5678,23.8177,23.45,23.7982,13387272.109403,0
+XOM.US,D,20030909,000000,23.6601,23.7544,23.3868,23.5745,15111359.31962,0
+XOM.US,D,20030910,000000,23.5678,23.6319,23.3868,23.5065,14754932.906198,0
+XOM.US,D,20030911,000000,23.5678,23.7252,23.4685,23.5065,15478287.462452,0
+XOM.US,D,20030912,000000,23.5065,23.5483,23.2458,23.3441,20080914.847866,0
+XOM.US,D,20030915,000000,23.3275,23.3703,23.1758,23.206,12917700.949685,0
+XOM.US,D,20030916,000000,23.1185,23.3324,23.0572,23.3324,15037973.691053,0
+XOM.US,D,20030917,000000,23.2323,23.2323,22.7723,22.7897,23542491.74956,0
+XOM.US,D,20030918,000000,22.7333,22.9773,22.7333,22.9394,17497369.105267,0
+XOM.US,D,20030919,000000,22.7945,22.988,22.7723,22.8821,27289380.886248,0
+XOM.US,D,20030922,000000,22.8821,22.8821,22.4854,22.7158,19031525.449171,0
+XOM.US,D,20030923,000000,22.7653,22.9501,22.7333,22.9287,15459855.708836,0
+XOM.US,D,20030924,000000,23.1272,23.1953,22.7848,22.8266,18982057.398797,0
+XOM.US,D,20030925,000000,22.9501,23.1631,22.8889,22.9813,18624664.410847,0
+XOM.US,D,20030926,000000,22.8889,22.8889,22.6098,22.7537,14729717.650288,0
+XOM.US,D,20030929,000000,22.7537,22.9347,22.6468,22.9015,14246077.689846,0
+XOM.US,D,20030930,000000,22.9015,22.9015,22.5213,22.64,19109755.261351,0
+XOM.US,D,20031001,000000,22.8422,23.1068,22.64,23.1068,21022965.117052,0
+XOM.US,D,20031002,000000,23.1068,23.3041,22.9015,23.237,14478036.039214,0
+XOM.US,D,20031003,000000,23.45,23.6494,23.3567,23.3567,18400143.543985,0
+XOM.US,D,20031006,000000,23.4248,23.5989,23.3994,23.5618,11685168.300056,0
+XOM.US,D,20031007,000000,23.38,23.7466,23.3567,23.7185,14721474.003497,0
+XOM.US,D,20031008,000000,23.7185,23.7302,23.3927,23.5298,13198800.35932,0
+XOM.US,D,20031009,000000,23.6601,23.7544,23.4141,23.4734,18081869.061073,0
+XOM.US,D,20031010,000000,23.5678,23.7748,23.5366,23.6913,13296102.537809,0
+XOM.US,D,20031013,000000,23.7369,23.9626,23.7302,23.8041,14159441.76409,0
+XOM.US,D,20031014,000000,23.7865,23.9723,23.6319,23.9683,12774480.311533,0
+XOM.US,D,20031015,000000,23.9723,24.0657,23.6913,23.8108,15150153.919363,0
+XOM.US,D,20031016,000000,23.8108,24.0861,23.8108,24.0724,13700698.295618,0
+XOM.US,D,20031017,000000,24.0724,24.0724,23.8294,23.915,15560245.784458,0
+XOM.US,D,20031020,000000,23.915,23.9683,23.7126,23.8926,13171805.166702,0
+XOM.US,D,20031021,000000,23.8993,23.9334,23.6737,23.7252,19318763.635325,0
+XOM.US,D,20031022,000000,23.7252,23.7252,23.0435,23.1068,34599845.215743,0
+XOM.US,D,20031023,000000,22.8685,23.2633,22.8422,23.2633,18676557.123706,0
+XOM.US,D,20031024,000000,22.9648,23.4199,22.9648,23.4199,15100204.638268,0
+XOM.US,D,20031027,000000,23.4199,23.5483,23.2906,23.3479,12061960.644419,0
+XOM.US,D,20031028,000000,23.4939,23.5989,23.2739,23.5065,19609882.515378,0
+XOM.US,D,20031029,000000,23.5065,23.5852,22.8948,23.3927,15205428.614796,0
+XOM.US,D,20031030,000000,23.0815,23.1631,22.3512,22.4532,41722963.751651,0
+XOM.US,D,20031031,000000,22.5495,22.778,22.5427,22.6283,27001653.243208,0
+XOM.US,D,20031103,000000,22.8422,22.8821,22.6098,22.6895,19079537.46813,0
+XOM.US,D,20031104,000000,22.6895,22.7051,22.3978,22.4697,24725923.441481,0
+XOM.US,D,20031105,000000,22.3978,22.4961,22.2295,22.2937,20101599.542746,0
+XOM.US,D,20031106,000000,22.213,22.3044,22.1168,22.2227,19600185.921983,0
+XOM.US,D,20031107,000000,22.213,22.2295,21.9562,21.998,22124878.586858,0
+XOM.US,D,20031110,000000,21.998,22.1771,21.9329,22.1255,15334749.088631,0
+XOM.US,D,20031111,000000,22.3978,22.4405,22.249,22.3044,16843686.063544,0
+XOM.US,D,20031112,000000,22.3336,22.4241,22.2227,22.2869,14215370.439735,0
+XOM.US,D,20031113,000000,22.2664,22.4794,22.213,22.4298,15954488.912119,0
+XOM.US,D,20031114,000000,22.4298,22.5583,21.8999,22.2753,29521348.512123,0
+XOM.US,D,20031117,000000,22.2753,22.2753,21.8805,22.0254,16909796.676388,0
+XOM.US,D,20031118,000000,21.9923,22.0866,21.7355,21.7433,20249181.077248,0
+XOM.US,D,20031119,000000,21.6879,22.0127,21.6829,21.9232,23437907.357453,0
+XOM.US,D,20031120,000000,21.8046,22.4532,21.7199,21.8443,16531228.508399,0
+XOM.US,D,20031121,000000,22.0477,22.0866,21.7521,21.8648,26085138.022141,0
+XOM.US,D,20031124,000000,21.9504,22.1255,21.8999,21.998,22062487.229402,0
+XOM.US,D,20031125,000000,21.9621,22.2413,21.9398,22.1624,15809489.365528,0
+XOM.US,D,20031126,000000,22.213,22.5019,22.1721,22.4405,16218450.132772,0
+XOM.US,D,20031128,000000,22.529,22.5369,22.3559,22.3978,7725240.9962323,0
+XOM.US,D,20031201,000000,22.5787,22.7051,22.4095,22.5086,21249102.425569,0
+XOM.US,D,20031202,000000,22.4697,22.6341,22.4367,22.5787,17479262.285215,0
+XOM.US,D,20031203,000000,22.5495,22.6974,22.5495,22.6019,34645589.897645,0
+XOM.US,D,20031204,000000,22.4697,22.9434,22.4241,22.9015,22605289.777072,0
+XOM.US,D,20031205,000000,22.9716,22.9716,22.6468,22.7537,16027392.281692,0
+XOM.US,D,20031208,000000,22.8266,23.1865,22.7945,23.1379,19500767.562243,0
+XOM.US,D,20031209,000000,23.3275,23.4316,23.2206,23.2906,20130531.997501,0
+XOM.US,D,20031210,000000,23.3994,23.4316,23.2517,23.38,16958936.708384,0
+XOM.US,D,20031211,000000,23.487,23.5065,23.3635,23.4569,19095046.876207,0
+XOM.US,D,20031212,000000,23.4685,23.5803,23.3703,23.5434,11985829.532887,0
+XOM.US,D,20031215,000000,23.4569,23.5065,23.2633,23.3868,19123010.699894,0
+XOM.US,D,20031216,000000,23.4734,23.8993,23.4248,23.7982,20894942.320932,0
+XOM.US,D,20031217,000000,23.8993,24.0724,23.7671,24.053,20548058.260289,0
+XOM.US,D,20031218,000000,24.1279,24.4391,24.1143,24.3847,23735496.117213,0
+XOM.US,D,20031219,000000,24.4313,24.5334,24.3165,24.5004,28105025.829241,0
+XOM.US,D,20031222,000000,24.3448,24.4536,24.2495,24.4206,18349549.537115,0
+XOM.US,D,20031223,000000,24.2844,24.5879,24.2495,24.5879,17174730.641192,0
+XOM.US,D,20031224,000000,24.5072,24.7269,24.4771,24.6385,6875809.1321619,0
+XOM.US,D,20031226,000000,24.6267,24.83,24.6267,24.7746,7466613.4160821,0
+XOM.US,D,20031229,000000,24.8057,25.1169,24.8018,25.1062,19844422.852657,0
+XOM.US,D,20031230,000000,25.1062,25.3483,25.0732,25.1685,15815632.25513,0
+XOM.US,D,20031231,000000,25.3222,25.4457,25.1732,25.3668,18807976.29819,0
+XOM.US,D,20040102,000000,25.3795,25.504,24.9924,25.1344,19688929.802824,0
+XOM.US,D,20040105,000000,25.4291,25.752,25.3552,25.7198,23671162.356266,0
+XOM.US,D,20040106,000000,25.6838,25.7043,25.3416,25.5487,19986184.374582,0
+XOM.US,D,20040107,000000,25.4155,25.5234,25.0809,25.3668,21921216.192637,0
+XOM.US,D,20040108,000000,25.3095,25.3095,24.9361,25.3037,24036795.906195,0
+XOM.US,D,20040109,000000,25.0245,25.1111,24.7561,24.9253,25578711.581357,0
+XOM.US,D,20040112,000000,25.1812,25.2997,25.0673,25.2793,16682852.175312,0
+XOM.US,D,20040113,000000,25.2871,25.3552,25.0128,25.1685,15138676.36099,0
+XOM.US,D,20040114,000000,25.1062,25.185,24.9361,25.1685,13803502.751015,0
+XOM.US,D,20040115,000000,25.1685,25.2112,24.8796,24.9195,16578592.71677,0
+XOM.US,D,20040116,000000,24.9632,25.0517,24.797,25.0517,21506764.459463,0
+XOM.US,D,20040120,000000,25.0517,25.3416,25.0517,25.293,17441276.93457,0
+XOM.US,D,20040121,000000,25.3416,25.644,25.2482,25.6305,18597512.921072,0
+XOM.US,D,20040122,000000,25.6305,25.6703,25.3357,25.5419,15231138.468946,0
+XOM.US,D,20040123,000000,25.5769,25.6305,25.2112,25.3922,18860988.79792,0
+XOM.US,D,20040126,000000,25.3979,25.7043,25.293,25.7043,15462285.512674,0
+XOM.US,D,20040127,000000,25.6305,25.8405,25.4349,25.4845,16788562.523915,0
+XOM.US,D,20040128,000000,25.611,25.7082,24.9974,25.2482,19715110.604989,0
+XOM.US,D,20040129,000000,25.644,25.7267,25.4671,25.6519,26937642.359283,0
+XOM.US,D,20040130,000000,25.4611,25.5234,25.0985,25.2365,17913762.213661,0
+XOM.US,D,20040202,000000,25.5293,25.5293,24.9876,25.1732,22175316.296572,0
+XOM.US,D,20040203,000000,25.2424,25.2424,24.9788,24.9974,16242698.814153,0
+XOM.US,D,20040204,000000,24.7746,25.0605,24.7746,24.9632,19550556.433098,0
+XOM.US,D,20040205,000000,25.044,25.0867,24.8018,24.9788,15121860.020759,0
+XOM.US,D,20040206,000000,24.8865,25.0936,24.8057,25.0605,16048888.282214,0
+XOM.US,D,20040209,000000,24.9361,25.3037,24.8749,25.1967,14297805.87938,0
+XOM.US,D,20040210,000000,25.1062,25.5088,25.0517,25.4242,14032229.245342,0
+XOM.US,D,20040211,000000,25.3718,25.9697,25.3552,25.9338,23528106.241438,0
+XOM.US,D,20040212,000000,25.8472,25.9795,25.7043,25.928,15854272.614259,0
+XOM.US,D,20040213,000000,25.9134,26.0748,25.7461,25.928,18159624.840428,0
+XOM.US,D,20040217,000000,26.1089,26.2646,26.0622,26.1244,13867348.083346,0
+XOM.US,D,20040218,000000,26.0496,26.1585,25.8589,25.8589,12555777.400707,0
+XOM.US,D,20040219,000000,25.9211,26.2168,25.8949,25.9533,16702730.705906,0
+XOM.US,D,20040220,000000,26.1089,26.2646,25.9211,26.0009,18195183.472049,0
+XOM.US,D,20040223,000000,26.1244,26.4103,26.0748,26.3452,15490080.699955,0
+XOM.US,D,20040224,000000,26.2937,26.3578,26.1157,26.176,16780163.608237,0
+XOM.US,D,20040225,000000,26.2646,26.4492,26.1653,26.3861,16608817.707886,0
+XOM.US,D,20040226,000000,26.3695,26.4492,26.1701,26.176,15085659.748176,0
+XOM.US,D,20040227,000000,26.2703,26.4385,26.0496,26.0885,21546685.015705,0
+XOM.US,D,20040301,000000,26.3452,26.3792,26.176,26.3035,25627849.556812,0
+XOM.US,D,20040302,000000,26.1089,26.2168,25.9883,26.0096,19208037.381888,0
+XOM.US,D,20040303,000000,26.0009,26.0096,25.7335,25.9211,22008823.834273,0
+XOM.US,D,20040304,000000,25.8589,25.8988,25.7841,25.8268,13518850.665858,0
+XOM.US,D,20040305,000000,25.8083,26.3316,25.7666,26.2908,20675271.807308,0
+XOM.US,D,20040308,000000,26.2937,26.4444,26.2314,26.3316,16845789.905546,0
+XOM.US,D,20040309,000000,26.2003,26.5718,26.1818,26.4687,22812194.309042,0
+XOM.US,D,20040310,000000,26.6001,26.848,26.2499,26.2499,30176486.55699,0
+XOM.US,D,20040311,000000,26.1701,26.3248,25.4524,25.5769,24225112.387392,0
+XOM.US,D,20040312,000000,25.6392,26.0389,25.5828,26.0009,18219912.355881,0
+XOM.US,D,20040315,000000,26.0009,26.1653,25.7666,25.8472,18784855.629847,0
+XOM.US,D,20040316,000000,25.9533,26.1361,25.7899,26.0272,15743705.742792,0
+XOM.US,D,20040317,000000,26.0272,26.3744,26.0272,26.1284,14673466.097621,0
+XOM.US,D,20040318,000000,26.0447,26.3248,25.959,26.2703,17064491.788101,0
+XOM.US,D,20040319,000000,26.1157,26.2441,25.6519,25.6703,30690833.767543,0
+XOM.US,D,20040322,000000,25.5234,25.6586,25.2599,25.3299,19976972.096721,0
+XOM.US,D,20040323,000000,25.3718,25.4893,25.0323,25.2181,17628465.402728,0
+XOM.US,D,20040324,000000,25.1812,25.3299,24.6871,24.8057,21324431.485899,0
+XOM.US,D,20040325,000000,24.8699,24.9691,24.7504,24.9,20510559.281718,0
+XOM.US,D,20040326,000000,24.9632,25.4524,24.9438,25.2054,18337432.394319,0
+XOM.US,D,20040329,000000,25.2871,25.6158,25.2793,25.4242,15418319.73921,0
+XOM.US,D,20040330,000000,25.6158,25.7714,25.5293,25.7043,16708711.128725,0
+XOM.US,D,20040331,000000,25.7666,25.964,25.6305,25.7267,20279890.383901,0
+XOM.US,D,20040401,000000,25.9211,25.9737,25.6305,25.6838,18253372.286853,0
+XOM.US,D,20040402,000000,25.9737,25.9737,25.7335,25.928,18172550.204052,0
+XOM.US,D,20040405,000000,25.964,26.1877,25.9533,26.1361,13757761.153924,0
+XOM.US,D,20040406,000000,26.0203,26.2314,25.9795,26.1021,12017349.116909,0
+XOM.US,D,20040407,000000,25.9941,26.1585,25.9066,25.9211,16398197.005342,0
+XOM.US,D,20040408,000000,26.1244,26.5611,26.0826,26.2646,19788983.633901,0
+XOM.US,D,20040412,000000,26.4181,26.8275,26.3578,26.6671,16084447.942104,0
+XOM.US,D,20040413,000000,26.8412,26.8733,26.4774,26.492,19520011.649769,0
+XOM.US,D,20040414,000000,26.3452,26.7857,26.2995,26.7857,18659744.896558,0
+XOM.US,D,20040415,000000,26.7857,27.1154,26.2937,27.0221,19380028.008013,0
+XOM.US,D,20040416,000000,27.0581,27.1592,26.9423,27.1339,16521370.476492,0
+XOM.US,D,20040419,000000,27.1281,27.1339,26.8897,27.0531,11366253.204452,0
+XOM.US,D,20040420,000000,27.0493,27.0493,26.4181,26.4385,16670082.080576,0
+XOM.US,D,20040421,000000,26.3316,26.5913,26.2314,26.5718,17558958.411519,0
+XOM.US,D,20040422,000000,26.4103,26.9423,26.3578,26.7857,16557574.862159,0
+XOM.US,D,20040423,000000,26.7555,26.7555,26.4629,26.5854,12862259.674388,0
+XOM.US,D,20040426,000000,26.7555,26.8733,26.5854,26.6068,15269118.678239,0
+XOM.US,D,20040427,000000,26.6427,27.204,26.636,27.0638,21600037.873061,0
+XOM.US,D,20040428,000000,27.0221,27.097,26.671,26.671,19034755.247671,0
+XOM.US,D,20040429,000000,26.7555,27.0493,26.2937,26.3179,21872077.188911,0
+XOM.US,D,20040430,000000,26.5436,26.887,26.3248,26.3248,21308101.517744,0
+XOM.US,D,20040503,000000,26.5436,27.0366,26.4979,27.0221,20013662.854463,0
+XOM.US,D,20040504,000000,26.9958,27.1543,26.7555,26.9229,21229707.182239,0
+XOM.US,D,20040505,000000,26.8344,27.2244,26.7283,27.2155,20566970.216355,0
+XOM.US,D,20040506,000000,27.1592,27.3721,26.9161,27.1154,18603979.715967,0
+XOM.US,D,20040507,000000,26.9083,27.097,26.6302,26.7555,16137629.078242,0
+XOM.US,D,20040510,000000,26.3744,26.5125,25.7267,26.0156,26321461.380943,0
+XOM.US,D,20040511,000000,26.1701,26.3792,25.9795,26.3578,18243674.665187,0
+XOM.US,D,20040512,000000,26.1517,26.6175,26.1428,26.6001,21615549.337681,0
+XOM.US,D,20040513,000000,26.3861,26.7343,26.3248,26.4385,16570344.956896,0
+XOM.US,D,20040514,000000,26.4774,26.9463,26.4385,26.7662,17206251.253484,0
+XOM.US,D,20040517,000000,26.7857,26.9356,26.6068,26.6302,16518137.593181,0
+XOM.US,D,20040518,000000,26.6302,26.636,26.3248,26.4103,18466262.382995,0
+XOM.US,D,20040519,000000,26.4774,26.671,26.2576,26.3578,22113895.626726,0
+XOM.US,D,20040520,000000,26.3316,26.6427,26.3035,26.4385,13460497.327729,0
+XOM.US,D,20040521,000000,26.5913,26.7722,26.2646,26.3578,26971916.680707,0
+XOM.US,D,20040524,000000,26.3928,26.6302,26.2937,26.4774,18798597.440464,0
+XOM.US,D,20040525,000000,26.6001,27.1087,26.6001,27.1087,20422625.678248,0
+XOM.US,D,20040526,000000,27.0833,27.1087,26.7722,26.9423,16199376.738193,0
+XOM.US,D,20040527,000000,27.0036,27.0366,26.6068,26.8275,17160991.915386,0
+XOM.US,D,20040528,000000,26.6613,26.9229,26.636,26.7555,16509570.041095,0
+XOM.US,D,20040601,000000,26.9083,27.1281,26.8344,27.0366,15908902.583915,0
+XOM.US,D,20040602,000000,27.1281,27.2155,27.0434,27.0833,21956938.31931,0
+XOM.US,D,20040603,000000,27.0434,27.1873,26.9423,26.9423,13964820.954782,0
+XOM.US,D,20040604,000000,26.9083,26.9666,26.7283,26.8275,16199051.804628,0
+XOM.US,D,20040607,000000,26.8275,27.2244,26.8275,27.2244,17631857.66801,0
+XOM.US,D,20040608,000000,27.2155,27.3721,27.0493,27.1543,20767574.533296,0
+XOM.US,D,20040609,000000,26.8159,27.0289,26.6613,26.8781,18839486.627774,0
+XOM.US,D,20040610,000000,27.0036,27.309,26.9832,27.2107,14758653.189856,0
+XOM.US,D,20040614,000000,27.2155,27.2633,27.0434,27.1281,15132208.537824,0
+XOM.US,D,20040615,000000,27.2312,27.4966,27.1747,27.2691,20488570.739496,0
+XOM.US,D,20040616,000000,27.4704,27.7525,27.3751,27.6707,19574967.581261,0
+XOM.US,D,20040617,000000,27.7116,27.7728,27.626,27.6932,14592971.004927,0
+XOM.US,D,20040618,000000,27.6932,27.8254,27.626,27.8254,23903441.526115,0
+XOM.US,D,20040621,000000,27.767,27.8371,27.626,27.6707,15567674.012526,0
+XOM.US,D,20040622,000000,27.4879,27.8312,27.4704,27.7728,16917552.922833,0
+XOM.US,D,20040623,000000,27.7797,28.1288,27.7321,28.123,23530049.6732,0
+XOM.US,D,20040624,000000,28.0287,28.1667,28.0005,28.0062,16172866.88938,0
+XOM.US,D,20040625,000000,28.012,28.012,27.3751,27.3751,34973881.794432,0
+XOM.US,D,20040628,000000,27.5335,27.6066,27.2244,27.4568,22050046.181313,0
+XOM.US,D,20040629,000000,27.3751,27.6824,27.3664,27.5754,17682771.467091,0
+XOM.US,D,20040630,000000,27.5433,27.6133,27.3245,27.4762,22106783.077785,0
+XOM.US,D,20040701,000000,27.5502,27.6133,27.345,27.5891,19913603.882031,0
+XOM.US,D,20040702,000000,27.4704,27.767,27.4266,27.663,12914794.028207,0
+XOM.US,D,20040706,000000,27.7116,27.9002,27.6775,27.9002,18358443.051035,0
+XOM.US,D,20040707,000000,27.9002,28.0685,27.7728,28.0685,18742829.175061,0
+XOM.US,D,20040708,000000,28.1424,28.1667,27.9674,28.0354,17750343.252704,0
+XOM.US,D,20040709,000000,28.0354,28.1803,27.9722,28.1162,13751616.207782,0
+XOM.US,D,20040712,000000,27.9945,28.1365,27.9246,28.1123,12168161.478182,0
+XOM.US,D,20040713,000000,27.9002,28.0179,27.7455,27.9674,14034174.733645,0
+XOM.US,D,20040714,000000,27.8078,28.1424,27.8078,28.123,13934593.907123,0
+XOM.US,D,20040715,000000,28.0685,28.2037,27.9605,28.0354,12810529.428311,0
+XOM.US,D,20040716,000000,28.2727,28.4293,28.1365,28.3554,18407094.654414,0
+XOM.US,D,20040719,000000,28.334,28.5158,27.4704,28.3982,16062627.008018,0
+XOM.US,D,20040720,000000,28.298,28.543,28.298,28.3982,15723500.222091,0
+XOM.US,D,20040721,000000,28.3223,28.9641,27.9421,27.9421,18444438.364098,0
+XOM.US,D,20040722,000000,27.906,28.2425,27.8857,28.0801,17833587.941447,0
+XOM.US,D,20040723,000000,28.0062,28.1365,27.8857,28.0354,14330941.905057,0
+XOM.US,D,20040726,000000,28.0062,28.1803,27.9002,28.0404,16543190.382307,0
+XOM.US,D,20040727,000000,28.0354,28.1162,27.9323,28.0919,17463910.202566,0
+XOM.US,D,20040728,000000,27.9945,28.4215,27.5939,28.3398,23786571.354806,0
+XOM.US,D,20040729,000000,28.4954,28.5917,28.3106,28.4779,21708330.209577,0
+XOM.US,D,20040730,000000,28.543,28.6725,28.4498,28.6461,16763510.76306,0
+XOM.US,D,20040802,000000,28.6393,28.7142,28.3719,28.6169,15850712.74084,0
+XOM.US,D,20040803,000000,28.6588,29.04,28.6511,29.007,21156158.058619,0
+XOM.US,D,20040804,000000,28.9885,28.9885,28.547,28.6092,21637207.804983,0
+XOM.US,D,20040805,000000,28.6169,28.6645,28.1958,28.3554,19438859.492051,0
+XOM.US,D,20040806,000000,28.1901,28.3689,27.8371,27.9129,17604863.503661,0
+XOM.US,D,20040809,000000,27.9888,28.4837,27.9809,28.1871,18084625.855018,0
+XOM.US,D,20040810,000000,28.1559,28.2425,27.9129,28.0179,18989657.348085,0
+XOM.US,D,20040811,000000,27.9323,28.0685,27.5335,27.9187,23632852.072057,0
+XOM.US,D,20040812,000000,27.8371,28.1054,27.5502,27.5677,17965647.728623,0
+XOM.US,D,20040813,000000,27.5677,27.9129,27.5677,27.7845,16601384.338465,0
+XOM.US,D,20040816,000000,27.8496,28.012,27.7525,27.8944,17175537.83375,0
+XOM.US,D,20040817,000000,27.6932,27.8117,27.345,27.4461,19709290.59241,0
+XOM.US,D,20040818,000000,27.4704,27.8117,27.4217,27.7184,21616197.148267,0
+XOM.US,D,20040819,000000,27.6999,27.9479,27.6862,27.8944,19623454.661317,0
+XOM.US,D,20040820,000000,27.9547,28.2425,27.9246,27.9945,18891541.807414,0
+XOM.US,D,20040823,000000,28.1162,28.1803,27.7455,27.8312,16049048.692454,0
+XOM.US,D,20040824,000000,27.8312,27.8312,27.5395,27.7455,16921756.493755,0
+XOM.US,D,20040825,000000,27.8117,27.9547,27.7728,27.9547,18836745.257891,0
+XOM.US,D,20040826,000000,27.8371,28.0801,27.7933,27.9945,15752269.181793,0
+XOM.US,D,20040827,000000,28.0685,28.1958,28.0549,28.1123,11957055.431831,0
+XOM.US,D,20040830,000000,28.0549,28.266,27.8944,27.9187,13064151.386336,0
+XOM.US,D,20040831,000000,27.9888,28.543,27.9888,28.5226,19623946.174746,0
+XOM.US,D,20040901,000000,28.5839,28.796,28.4779,28.7268,18769660.872626,0
+XOM.US,D,20040902,000000,28.8971,29.0663,28.7327,29.0614,16481283.340385,0
+XOM.US,D,20040903,000000,29.0614,29.2257,29.0001,29.113,18809265.74974,0
+XOM.US,D,20040907,000000,29.1188,29.2326,28.8582,29.1684,24172097.83112,0
+XOM.US,D,20040908,000000,29.074,29.22,29.0449,29.1188,16548201.145787,0
+XOM.US,D,20040909,000000,29.2053,29.4213,29.1392,29.3755,17955625.173393,0
+XOM.US,D,20040910,000000,29.4416,29.4737,29.1499,29.3074,14995137.987169,0
+XOM.US,D,20040913,000000,29.4037,29.5,29.3074,29.3852,15343638.489469,0
+XOM.US,D,20040914,000000,29.467,29.5613,29.3123,29.3697,15751466.102319,0
+XOM.US,D,20040915,000000,29.4213,29.5496,29.3006,29.3435,18673324.240393,0
+XOM.US,D,20040916,000000,29.2666,29.4416,29.2607,29.4213,12420162.881467,0
+XOM.US,D,20040917,000000,29.5613,30.0398,29.5223,29.921,30358656.035502,0
+XOM.US,D,20040920,000000,29.928,30.0787,29.7636,29.8219,18866971.27728,0
+XOM.US,D,20040921,000000,30.0038,30.6991,29.9969,30.6194,26169353.398495,0
+XOM.US,D,20040922,000000,30.4413,30.4463,30.1331,30.2284,22471288.614675,0
+XOM.US,D,20040923,000000,29.7539,29.9153,29.5,29.5496,28058803.001429,0
+XOM.US,D,20040924,000000,29.4806,29.715,29.4485,29.5934,20549999.635508,0
+XOM.US,D,20040927,000000,29.4806,29.8608,29.4806,29.6731,19506269.839152,0
+XOM.US,D,20040928,000000,29.785,30.171,29.7723,30.0232,21452773.045957,0
+XOM.US,D,20040929,000000,29.9532,30.8003,29.4543,29.785,26381110.340246,0
+XOM.US,D,20040930,000000,29.785,29.928,29.6916,29.8978,22206030.744577,0
+XOM.US,D,20041001,000000,29.9716,30.2897,29.9153,30.246,18277780.350204,0
+XOM.US,D,20041004,000000,30.1594,30.5921,30.0145,30.2645,21495126.490849,0
+XOM.US,D,20041005,000000,30.387,30.6379,30.3763,30.5144,17681002.84136,0
+XOM.US,D,20041006,000000,30.5309,30.951,29.9405,30.951,20780984.212454,0
+XOM.US,D,20041007,000000,30.5192,31.2184,30.5192,30.7691,17336856.037516,0
+XOM.US,D,20041008,000000,30.8061,31.0794,30.7691,30.8314,17037496.595483,0
+XOM.US,D,20041011,000000,30.9296,30.9549,30.5718,30.8003,12149247.465573,0
+XOM.US,D,20041012,000000,30.6573,30.8547,30.5192,30.5426,15928949.750917,0
+XOM.US,D,20041013,000000,30.2839,30.2897,29.8035,29.9892,23697991.99729,0
+XOM.US,D,20041014,000000,30.0271,30.3937,30.0232,30.1331,18863575.927186,0
+XOM.US,D,20041015,000000,30.2839,30.4413,30.0951,30.3247,17810633.85297,0
+XOM.US,D,20041018,000000,30.1895,30.4132,30.1283,30.1594,14865174.844101,0
+XOM.US,D,20041019,000000,30.0038,30.2139,29.8345,29.8841,18469492.181495,0
+XOM.US,D,20041020,000000,29.8784,30.3024,29.8462,30.2333,19817915.060387,0
+XOM.US,D,20041021,000000,30.2206,30.3713,30.0038,30.1954,17970179.317922,0
+XOM.US,D,20041022,000000,30.246,30.5018,30.0844,30.1283,16184507.942808,0
+XOM.US,D,20041025,000000,30.066,30.3655,30.0145,30.1954,16830912.883995,0
+XOM.US,D,20041026,000000,30.1536,30.5581,30.1283,30.5581,20408238.113585,0
+XOM.US,D,20041027,000000,30.5309,30.5514,30.0038,30.2839,21948534.262278,0
+XOM.US,D,20041028,000000,30.066,30.3763,29.8462,30.0719,29598127.434242,0
+XOM.US,D,20041029,000000,29.89,30.4696,29.89,30.4511,23215814.237887,0
+XOM.US,D,20041101,000000,30.5648,30.6252,30.0086,30.2012,22209912.466747,0
+XOM.US,D,20041102,000000,30.0398,30.2702,29.8462,29.9581,19457938.027983,0
+XOM.US,D,20041103,000000,30.3131,30.5648,30.0534,30.4813,21091017.105115,0
+XOM.US,D,20041104,000000,30.6144,31.054,30.5921,31.0473,25290662.089563,0
+XOM.US,D,20041105,000000,30.9296,31.1961,30.7798,31.1728,23065324.753636,0
+XOM.US,D,20041108,000000,31.1483,31.2116,30.9033,31.0365,17525171.490442,0
+XOM.US,D,20041109,000000,30.812,30.8995,30.4755,30.5075,19751318.075467,0
+XOM.US,D,20041110,000000,30.5075,30.7691,30.2528,30.7332,19296295.918923,0
+XOM.US,D,20041111,000000,30.6573,30.7867,30.5075,30.7245,14207127.821214,0
+XOM.US,D,20041112,000000,30.6252,31.2408,30.5805,31.1912,18424393.253638,0
+XOM.US,D,20041115,000000,31.0114,31.0405,30.4132,30.6739,20542726.676327,0
+XOM.US,D,20041116,000000,30.6252,30.8809,30.5648,30.5718,16141671.210652,0
+XOM.US,D,20041117,000000,30.6875,31.0248,30.6632,30.9296,18586197.82948,0
+XOM.US,D,20041118,000000,31.0114,31.0365,30.8061,30.9617,14638553.220047,0
+XOM.US,D,20041119,000000,30.9928,31.1775,30.9247,31.1659,22617731.853432,0
+XOM.US,D,20041122,000000,31.1659,31.5364,31.1163,31.4936,18851129.737743,0
+XOM.US,D,20041123,000000,31.4936,31.7193,31.4722,31.6784,22898830.234797,0
+XOM.US,D,20041124,000000,31.6784,31.8574,31.5899,31.8525,15543914.788033,0
+XOM.US,D,20041126,000000,31.9128,32.1685,31.9128,31.9498,7271991.578502,0
+XOM.US,D,20041129,000000,31.9712,32.0324,31.4431,31.7815,16310581.13754,0
+XOM.US,D,20041130,000000,31.6843,31.9954,31.6843,31.7085,20887188.131029,0
+XOM.US,D,20041201,000000,31.7135,31.9827,31.4587,31.6435,22021278.249882,0
+XOM.US,D,20041202,000000,31.3653,31.4781,30.8926,31.0365,25904746.423796,0
+XOM.US,D,20041203,000000,30.7497,31.2039,30.6875,31.0988,21362573.133701,0
+XOM.US,D,20041206,000000,31.1037,31.2233,30.8809,31.0181,17706856.65342,0
+XOM.US,D,20041207,000000,31.0181,31.1163,30.6252,30.7497,19644307.992605,0
+XOM.US,D,20041208,000000,30.5377,30.9782,30.2528,30.9452,21922507.700728,0
+XOM.US,D,20041209,000000,30.8674,31.1289,30.5309,31.1289,23663404.05328,0
+XOM.US,D,20041210,000000,31.1163,31.2116,30.8596,31.0248,17665156.160469,0
+XOM.US,D,20041213,000000,31.2116,31.3526,31.1483,31.3469,19067087.165604,0
+XOM.US,D,20041214,000000,31.1775,31.4285,31.1659,31.3409,17012118.872793,0
+XOM.US,D,20041215,000000,31.272,31.3526,31.1289,31.2467,20474027.905947,0
+XOM.US,D,20041216,000000,31.2281,31.2281,30.7185,30.9928,19781546.151397,0
+XOM.US,D,20041217,000000,30.7185,31.1416,30.7108,30.8061,51446438.200764,0
+XOM.US,D,20041220,000000,30.9617,31.6502,30.9296,31.5899,26420551.722306,0
+XOM.US,D,20041221,000000,31.6968,32.0071,31.4664,31.976,21939641.776628,0
+XOM.US,D,20041222,000000,31.869,31.9827,31.3955,31.7319,19603901.064288,0
+XOM.US,D,20041223,000000,31.7085,32.1977,31.6579,32.1511,20246914.768464,0
+XOM.US,D,20041227,000000,32.044,32.1384,31.4664,31.4781,19667266.194166,0
+XOM.US,D,20041228,000000,31.5627,31.8,31.5539,31.5822,18850969.327503,0
+XOM.US,D,20041229,000000,31.4362,31.6639,31.4285,31.6347,14932744.573172,0
+XOM.US,D,20041230,000000,31.6347,31.8,31.5627,31.5705,10770755.892722,0
+XOM.US,D,20041231,000000,31.5559,31.8,31.5539,31.7135,13734805.008906,0
+XOM.US,D,20050103,000000,31.5627,31.5627,30.8507,30.985,25877754.315991,0
+XOM.US,D,20050104,000000,31.1416,31.305,30.7399,30.774,27023476.233835,0
+XOM.US,D,20050105,000000,30.8246,30.9996,30.5921,30.6194,19702827.910598,0
+XOM.US,D,20050106,000000,30.5018,31.0473,30.4696,31.0054,21173132.752549,0
+XOM.US,D,20050107,000000,31.0054,31.093,30.6379,30.8003,18290390.0347,0
+XOM.US,D,20050110,000000,30.845,31.2408,30.812,30.9189,18247392.892304,0
+XOM.US,D,20050111,000000,30.8246,31.0248,30.706,30.8373,14714517.751714,0
+XOM.US,D,20050112,000000,30.9617,31.3215,30.8168,31.2991,21483646.875933,0
+XOM.US,D,20050113,000000,31.2991,31.5539,31.1775,31.272,18331284.363364,0
+XOM.US,D,20050114,000000,31.2778,31.6843,31.2544,31.5977,17780724.540979,0
+XOM.US,D,20050118,000000,31.5228,31.8574,31.4888,31.8574,22468215.113333,0
+XOM.US,D,20050119,000000,31.8273,31.8525,31.5539,31.5822,15067230.051103,0
+XOM.US,D,20050120,000000,31.3342,31.5092,31.1483,31.3799,18489212.358389,0
+XOM.US,D,20050121,000000,31.4285,31.8875,31.2039,31.2039,21560265.387811,0
+XOM.US,D,20050124,000000,31.515,31.8,31.4936,31.6347,19932523.035993,0
+XOM.US,D,20050125,000000,31.6784,31.8136,31.6152,31.7581,16713235.520128,0
+XOM.US,D,20050126,000000,31.8574,32.1316,31.7465,31.9827,21071456.31019,0
+XOM.US,D,20050127,000000,31.7028,32.1384,31.6968,32.013,18137962.260042,0
+XOM.US,D,20050128,000000,32.6033,32.6033,31.623,31.7193,18198417.38363,0
+XOM.US,D,20050131,000000,31.7708,32.1511,31.7708,31.9215,22021435.57531,0
+XOM.US,D,20050201,000000,32.1588,32.9573,32.1249,32.9523,31034483.916604,0
+XOM.US,D,20050202,000000,32.9913,33.4123,32.9767,33.3637,24079796.133403,0
+XOM.US,D,20050203,000000,33.3142,33.8044,33.1207,33.7304,23138707.297391,0
+XOM.US,D,20050204,000000,33.7012,34.2245,33.5827,34.2031,27557708.144606,0
+XOM.US,D,20050207,000000,34.098,34.2857,33.7858,34.2701,25110590.283429,0
+XOM.US,D,20050208,000000,33.9298,34.5843,33.9229,34.5104,24805897.200894,0
+XOM.US,D,20050209,000000,34.3217,34.5386,34.0805,34.3597,19515803.965765,0
+XOM.US,D,20050210,000000,34.4472,35.0267,34.3946,34.8576,25912989.042317,0
+XOM.US,D,20050211,000000,34.8576,35.1814,34.6183,34.7117,22122299.683758,0
+XOM.US,D,20050214,000000,34.7993,35.1727,34.6883,35.1571,19223880.977966,0
+XOM.US,D,20050215,000000,35.0686,35.2242,34.9617,35.2096,22177577.464002,0
+XOM.US,D,20050216,000000,35.2485,36.3144,35.1649,36.1783,30431072.004729,0
+XOM.US,D,20050217,000000,36.3144,36.4632,35.8981,35.9642,30098410.985425,0
+XOM.US,D,20050218,000000,35.9642,37.0262,35.8981,36.7549,37584260.262867,0
+XOM.US,D,20050222,000000,36.8104,37.1653,36.0353,36.0353,41585891.144453,0
+XOM.US,D,20050223,000000,36.1081,36.8385,36.1081,36.7617,29990270.832984,0
+XOM.US,D,20050224,000000,36.8727,37.8626,36.8298,37.8198,44266585.853196,0
+XOM.US,D,20050225,000000,38.0551,39.4001,38.0483,39.1307,60341977.814599,0
+XOM.US,D,20050228,000000,39.1307,39.618,38.4159,39.1648,57479608.225585,0
+XOM.US,D,20050301,000000,38.9566,39.049,38.3479,38.4159,42333496.438633,0
+XOM.US,D,20050302,000000,38.4159,39.0841,38.3732,38.7767,42109773.509889,0
+XOM.US,D,20050303,000000,38.7884,39.0559,38.5424,39.0072,32798978.055137,0
+XOM.US,D,20050304,000000,39.049,39.6004,38.8225,39.3272,33626753.508445,0
+XOM.US,D,20050307,000000,39.3331,39.3447,38.7145,38.977,33683978.833535,0
+XOM.US,D,20050308,000000,38.977,39.3447,38.8526,39.0403,29405930.259146,0
+XOM.US,D,20050309,000000,39.0403,39.8251,37.5524,37.6078,110165675.17258,0
+XOM.US,D,20050310,000000,37.7401,37.7634,36.8104,37.3433,64653485.291687,0
+XOM.US,D,20050311,000000,37.3433,38.0999,37.2236,37.7683,39700816.83366,0
+XOM.US,D,20050314,000000,37.7751,38.0483,37.142,37.9132,31622865.594581,0
+XOM.US,D,20050315,000000,37.919,38.2701,37.284,37.3326,28411344.607869,0
+XOM.US,D,20050316,000000,37.1157,37.6438,36.7928,37.2985,33935488.723391,0
+XOM.US,D,20050317,000000,37.0116,38.13,37.0116,38.0416,35224919.708003,0
+XOM.US,D,20050318,000000,38.0999,38.8828,38.063,38.7603,52562426.640919,0
+XOM.US,D,20050321,000000,38.7603,38.9654,38.2331,38.4432,28821111.539398,0
+XOM.US,D,20050322,000000,38.3245,38.8749,37.6185,37.6779,31887638.120875,0
+XOM.US,D,20050323,000000,37.6779,37.6779,36.8794,37.173,42434192.938944,0
+XOM.US,D,20050324,000000,37.3044,37.5203,36.187,36.5264,40378101.774448,0
+XOM.US,D,20050328,000000,36.5264,36.7734,36.1014,36.4311,32910028.213868,0
+XOM.US,D,20050329,000000,36.4311,36.9659,35.9068,36.043,30595628.233161,0
+XOM.US,D,20050330,000000,36.1783,36.7005,35.4994,36.6499,41908855.570363,0
+XOM.US,D,20050331,000000,36.9106,37.318,36.8385,36.8727,33805050.519224,0
+XOM.US,D,20050401,000000,37.2402,37.5524,37.073,37.4609,30081600.81482,0
+XOM.US,D,20050404,000000,37.708,38.1922,37.1905,37.5203,37621760.269708,0
+XOM.US,D,20050405,000000,37.4259,37.7634,37.0262,37.1526,25588732.080045,0
+XOM.US,D,20050406,000000,37.2704,37.7683,37.0982,37.6779,27396870.143292,0
+XOM.US,D,20050407,000000,37.9578,37.9676,37.2236,37.6438,27007632.637755,0
+XOM.US,D,20050408,000000,37.5826,37.6574,37.1157,37.1216,20358773.148022,0
+XOM.US,D,20050411,000000,37.1099,37.384,36.7248,37.2985,25691696.945683,0
+XOM.US,D,20050412,000000,37.0807,37.4697,36.9981,37.384,37386415.824683,0
+XOM.US,D,20050413,000000,37.2402,37.5826,36.4632,36.5945,38702827.606123,0
+XOM.US,D,20050414,000000,36.6742,36.931,36.2531,36.3464,29935800.245296,0
+XOM.US,D,20050415,000000,36.1578,36.7492,34.7068,34.7623,45611289.4767,0
+XOM.US,D,20050418,000000,34.3033,35.479,34.2701,35.4177,37327086.657592,0
+XOM.US,D,20050419,000000,35.479,36.6499,35.479,36.2705,38441453.514737,0
+XOM.US,D,20050420,000000,36.2705,36.4437,35.267,35.3496,33765766.462592,0
+XOM.US,D,20050421,000000,35.6015,36.6859,35.5082,36.6742,27142115.030873,0
+XOM.US,D,20050422,000000,36.5487,37.0856,36.1578,36.7617,27654207.24362,0
+XOM.US,D,20050425,000000,36.8727,37.4094,36.8727,37.0904,24458041.424369,0
+XOM.US,D,20050426,000000,37.0904,37.2159,36.6674,36.6674,21022639.155216,0
+XOM.US,D,20050427,000000,36.6547,36.7792,35.9477,36.1141,33421468.502944,0
+XOM.US,D,20050428,000000,35.6074,35.729,34.6446,34.6446,51587394.586672,0
+XOM.US,D,20050429,000000,34.9519,35.4109,34.7068,35.2787,42797084.09072,0
+XOM.US,D,20050502,000000,35.2611,35.729,34.9334,35.724,26954457.671243,0
+XOM.US,D,20050503,000000,35.4673,35.5743,34.7418,34.9519,29491117.35138,0
+XOM.US,D,20050504,000000,35.1727,35.4478,34.6883,35.4051,31572113.234012,0
+XOM.US,D,20050505,000000,35.479,35.8641,35.3302,35.729,30413614.023536,0
+XOM.US,D,20050506,000000,36.187,36.2803,35.5743,35.6366,21895835.385133,0
+XOM.US,D,20050509,000000,35.729,35.9137,35.6366,35.8933,21786570.304466,0
+XOM.US,D,20050510,000000,35.5908,35.8038,35.2611,35.4051,23264789.74656,0
+XOM.US,D,20050511,000000,35.2242,35.5159,34.9791,35.4401,23490118.834251,0
+XOM.US,D,20050512,000000,35.2611,35.4177,33.4056,33.9132,38487361.691693,0
+XOM.US,D,20050513,000000,34.0173,34.0202,33.145,33.2198,39380436.452204,0
+XOM.US,D,20050516,000000,33.0953,33.1897,32.6538,33.0049,55633805.632176,0
+XOM.US,D,20050517,000000,33.0953,33.3998,32.7647,33.3191,45027762.265043,0
+XOM.US,D,20050518,000000,33.5029,33.7498,33.0448,33.1897,51195567.895329,0
+XOM.US,D,20050519,000000,33.2714,33.9463,33.108,33.9182,33355195.423317,0
+XOM.US,D,20050520,000000,34.0028,34.0028,33.3823,33.4123,28359291.48477,0
+XOM.US,D,20050523,000000,33.6419,34.1769,33.4951,33.8743,29002635.263866,0
+XOM.US,D,20050524,000000,33.9298,34.1505,33.7917,34.0474,20869565.626511,0
+XOM.US,D,20050525,000000,34.1564,34.6339,33.9055,34.4472,28886572.285114,0
+XOM.US,D,20050526,000000,34.6785,34.8994,34.4656,34.7807,19802075.57739,0
+XOM.US,D,20050527,000000,34.8945,35.197,34.8274,35.1357,16664097.544673,0
+XOM.US,D,20050531,000000,35.3069,35.3243,34.7068,34.77,34544883.114626,0
+XOM.US,D,20050601,000000,34.8507,35.5159,34.8507,35.3496,23635276.73454,0
+XOM.US,D,20050602,000000,35.3652,35.6152,35.1123,35.4605,20276336.680108,0
+XOM.US,D,20050603,000000,35.5111,35.7474,35.2611,35.3545,38374375.299096,0
+XOM.US,D,20050606,000000,35.4722,35.6978,35.2719,35.6366,19601802.363639,0
+XOM.US,D,20050607,000000,35.6481,35.9711,35.5208,35.5422,23190760.420489,0
+XOM.US,D,20050608,000000,35.4857,35.8797,35.0763,35.0949,33727784.196759,0
+XOM.US,D,20050609,000000,35.2611,36.259,35.0763,36.151,28188927.58301,0
+XOM.US,D,20050610,000000,35.6152,36.2152,35.6152,36.1141,21544741.583943,0
+XOM.US,D,20050613,000000,36.0353,36.4252,35.7542,36.1578,20012375.459454,0
+XOM.US,D,20050614,000000,36.1354,36.4252,35.9906,36.221,17065619.80114,0
+XOM.US,D,20050615,000000,36.4632,36.68,36.2803,36.6547,21670505.269173,0
+XOM.US,D,20050616,000000,36.6547,37.2402,36.5741,37.1905,21914264.053937,0
+XOM.US,D,20050617,000000,37.4328,37.7517,37.1905,37.6709,40226150.089158,0
+XOM.US,D,20050620,000000,37.8004,37.8198,37.318,37.6438,21895835.385133,0
+XOM.US,D,20050621,000000,37.3656,37.6126,36.8104,36.8181,26833546.395794,0
+XOM.US,D,20050622,000000,37.0262,37.4026,36.5614,36.9163,29170256.767474,0
+XOM.US,D,20050623,000000,36.9046,37.2917,36.5118,36.5118,26273777.380361,0
+XOM.US,D,20050624,000000,36.6256,36.68,35.9711,35.9711,35068768.564874,0
+XOM.US,D,20050627,000000,36.0839,36.7492,36.0771,36.6859,27652755.325288,0
+XOM.US,D,20050628,000000,36.717,36.9981,36.4,36.5546,25060646.143687,0
+XOM.US,D,20050629,000000,36.3815,36.5614,35.8436,36.151,29366817.923732,0
+XOM.US,D,20050630,000000,36.151,36.4,35.548,35.5529,33240750.942764,0
+XOM.US,D,20050701,000000,35.729,36.151,35.6366,36.0722,19933166.733498,0
+XOM.US,D,20050705,000000,36.2279,37.2568,36.1646,37.2022,29262875.172589,0
+XOM.US,D,20050706,000000,37.4259,37.5708,36.5186,36.5691,29514718.222175,0
+XOM.US,D,20050707,000000,36.2803,36.8385,36.0586,36.824,26170161.619322,0
+XOM.US,D,20050708,000000,36.925,37.1905,36.4826,36.7432,27495477.19739,0
+XOM.US,D,20050711,000000,36.7432,37.1157,36.3271,37.0982,23953065.873646,0
+XOM.US,D,20050712,000000,37.0982,37.2625,36.7492,37.0466,28492647.921392,0
+XOM.US,D,20050713,000000,37.0466,37.1479,36.7297,36.9738,18699833.060936,0
+XOM.US,D,20050714,000000,37.0466,37.2082,36.0722,36.2463,33116765.137703,0
+XOM.US,D,20050715,000000,36.2463,36.4632,35.8115,35.9769,26980804.025002,0
+XOM.US,D,20050718,000000,35.8981,36.1704,35.689,35.9711,21324592.924409,0
+XOM.US,D,20050719,000000,36.1783,36.3893,35.8408,36.3621,30803342.01423,0
+XOM.US,D,20050720,000000,36.187,36.5118,35.8797,36.4982,31180125.104157,0
+XOM.US,D,20050721,000000,36.3464,36.5332,35.7902,35.8175,26012725.137727,0
+XOM.US,D,20050722,000000,36.0012,36.9358,35.9711,36.8104,30902104.337218,0
+XOM.US,D,20050725,000000,37.0856,37.4094,36.7792,37.0807,27383455.322778,0
+XOM.US,D,20050726,000000,37.0262,37.0982,36.8104,36.8727,19512896.016016,0
+XOM.US,D,20050727,000000,36.9981,37.0535,36.4067,36.8727,21866259.232874,0
+XOM.US,D,20050728,000000,37.0116,37.1848,36.4826,37.1157,30922629.650128,0
+XOM.US,D,20050729,000000,37.142,37.2236,36.3464,36.3464,28464034.230576,0
+XOM.US,D,20050801,000000,36.3464,36.962,36.3464,36.6431,21070003.363587,0
+XOM.US,D,20050802,000000,36.7248,37.0068,36.6674,37.0068,21465867.045987,0
+XOM.US,D,20050803,000000,37.173,37.173,36.4214,36.4982,30901451.385276,0
+XOM.US,D,20050804,000000,36.4826,36.7297,36.187,36.2006,25672300.674082,0
+XOM.US,D,20050805,000000,36.2152,36.3144,35.7347,35.94,22640689.026722,0
+XOM.US,D,20050808,000000,36.2803,36.7792,36.151,36.4067,27761051.774887,0
+XOM.US,D,20050809,000000,36.5993,36.9659,36.5691,36.7879,25950974.392963,0
+XOM.US,D,20050810,000000,36.9659,37.2625,36.8531,37.0535,31220540.25864,0
+XOM.US,D,20050811,000000,37.1905,37.7265,37.1526,37.708,34301941.805127,0
+XOM.US,D,20050812,000000,37.7401,37.9521,37.5095,37.7683,23896493.500498,0
+XOM.US,D,20050815,000000,37.708,37.7897,37.3743,37.3783,20945865.37445,0
+XOM.US,D,20050816,000000,37.3783,37.4152,36.5439,36.5439,26764685.15863,0
+XOM.US,D,20050817,000000,36.5332,36.8055,35.7814,35.9906,34363687.408536,0
+XOM.US,D,20050818,000000,35.9711,36.2152,35.7474,35.9536,24406961.045423,0
+XOM.US,D,20050819,000000,36.2006,36.4933,36.1081,36.3893,23626708.154184,0
+XOM.US,D,20050822,000000,36.8385,36.9659,36.1937,36.5439,25341744.525051,0
+XOM.US,D,20050823,000000,36.5691,36.6859,36.1081,36.4982,27833952.059649,0
+XOM.US,D,20050824,000000,36.5945,36.8794,36.3387,36.4252,29073912.937345,0
+XOM.US,D,20050825,000000,36.4067,36.6256,36.187,36.613,23389257.810615,0
+XOM.US,D,20050826,000000,36.4563,36.613,36.1354,36.1354,21698797.111236,0
+XOM.US,D,20050829,000000,36.6499,36.6499,35.9584,36.1393,28675144.39001,0
+XOM.US,D,20050830,000000,36.1471,36.5741,35.9963,36.259,34019870.67961,0
+XOM.US,D,20050831,000000,36.3747,37.1157,36.2803,37.0535,52107882.630285,0
+XOM.US,D,20050901,000000,37.1799,38.379,37.1799,38.1563,52654237.853476,0
+XOM.US,D,20050902,000000,38.0756,38.0756,37.4026,37.5387,33081208.562623,0
+XOM.US,D,20050906,000000,37.5038,37.8071,37.2704,37.7751,31036911.663901,0
+XOM.US,D,20050907,000000,37.708,38.1689,37.5524,38.026,49943322.2667,0
+XOM.US,D,20050908,000000,38.0144,38.1222,37.7401,37.9248,24260353.283343,0
+XOM.US,D,20050909,000000,38.1106,39.1015,38.1038,39.1015,36565587.368721,0
+XOM.US,D,20050912,000000,38.8828,39.0072,38.5725,38.6804,28488609.902064,0
+XOM.US,D,20050913,000000,38.4754,38.9158,38.1865,38.273,26531440.442526,0
+XOM.US,D,20050914,000000,38.3615,38.8225,38.273,38.6465,23964704.870533,0
+XOM.US,D,20050915,000000,38.8983,39.0889,38.2331,38.6395,31085405.941851,0
+XOM.US,D,20050916,000000,38.977,39.5256,38.9042,39.4069,49091944.914326,0
+XOM.US,D,20050919,000000,39.5947,40.1762,39.5314,39.9836,33007013.684958,0
+XOM.US,D,20050920,000000,39.83,40.2053,39.7229,39.9224,28334560.544396,0
+XOM.US,D,20050921,000000,40.2345,40.3911,40.0731,40.1889,37308332.026952,0
+XOM.US,D,20050922,000000,40.4009,40.8073,39.6413,40.1976,41878304.61741,0
+XOM.US,D,20050923,000000,39.97,40.0372,39.3447,39.5198,30651874.644475,0
+XOM.US,D,20050926,000000,39.4069,40.2161,39.2806,39.97,29090082.49526,0
+XOM.US,D,20050927,000000,39.7921,40.0099,39.438,39.9788,27233933.441326,0
+XOM.US,D,20050928,000000,39.9953,40.111,39.5003,40.0284,30234032.702561,0
+XOM.US,D,20050929,000000,39.9049,40.1539,39.6637,40.0896,25921397.212432,0
+XOM.US,D,20050930,000000,39.9739,39.9788,39.159,39.3078,25909271.843471,0
+XOM.US,D,20051003,000000,39.3116,39.5256,38.6046,38.661,33700304.688606,0
+XOM.US,D,20051004,000000,38.5725,38.5725,37.3743,37.4609,34890477.72372,0
+XOM.US,D,20051005,000000,37.4609,37.7683,36.4379,36.469,44983797.51985,0
+XOM.US,D,20051006,000000,36.3144,36.7248,35.8222,36.2326,51318902.804992,0
+XOM.US,D,20051007,000000,36.5487,37.142,36.3747,36.8727,35256602.787079,0
+XOM.US,D,20051010,000000,36.8727,36.8794,36.0645,36.187,26055559.81334,0
+XOM.US,D,20051011,000000,36.4933,36.9475,36.4,36.7492,26623407.95224,0
+XOM.US,D,20051012,000000,36.7375,36.9902,36.1937,36.4632,25357426.682619,0
+XOM.US,D,20051013,000000,36.187,36.3893,35.4605,35.9769,35365870.952558,0
+XOM.US,D,20051014,000000,35.76,36.3271,35.3496,36.2745,32711538.021637,0
+XOM.US,D,20051017,000000,36.5332,36.7792,36.2872,36.4135,23172331.751687,0
+XOM.US,D,20051018,000000,36.0645,36.2386,34.8322,34.8322,106502371.08227,0
+XOM.US,D,20051019,000000,34.9519,35.479,34.4286,35.3652,49836640.202214,0
+XOM.US,D,20051020,000000,35.2611,35.3729,33.7169,34.1826,47628916.11637,0
+XOM.US,D,20051021,000000,34.1963,34.8157,34.0611,34.2536,38057066.36244,0
+XOM.US,D,20051024,000000,34.2167,35.2242,34.2167,35.1727,30990843.076704,0
+XOM.US,D,20051025,000000,35.232,35.5276,34.7993,35.3866,37127940.428607,0
+XOM.US,D,20051026,000000,35.4177,35.8175,34.77,34.77,40232938.732805,0
+XOM.US,D,20051027,000000,34.9791,35.2611,34.1963,34.3946,34182482.448009,0
+XOM.US,D,20051028,000000,34.6785,35.021,33.8997,34.8372,43814947.735768,0
+XOM.US,D,20051031,000000,35.2787,35.4927,34.6845,34.7341,40936252.291683,0
+XOM.US,D,20051101,000000,34.7009,35.1814,34.6513,34.8945,23726117.259487,0
+XOM.US,D,20051102,000000,34.9519,35.5743,34.7535,35.4994,35163332.458293,0
+XOM.US,D,20051103,000000,35.7756,36.3893,35.5082,36.2326,33672662.713672,0
+XOM.US,D,20051104,000000,36.2326,36.3144,35.4177,35.8222,39442837.064098,0
+XOM.US,D,20051107,000000,35.76,35.7814,34.665,35.3243,35813459.739681,0
+XOM.US,D,20051108,000000,35.1405,35.6239,35.1056,35.4927,26856176.578978,0
+XOM.US,D,20051109,000000,35.4927,36.0839,35.1727,35.5743,40919279.654296,0
+XOM.US,D,20051110,000000,35.4478,35.4478,34.5444,34.9266,43015627.619575,0
+XOM.US,D,20051111,000000,34.8274,35.1123,34.7564,34.9617,20586047.724017,0
+XOM.US,D,20051114,000000,35.1482,35.2573,34.7487,35.0414,23890029.790415,0
+XOM.US,D,20051115,000000,34.9072,35.3934,34.807,34.912,33973643.738714,0
+XOM.US,D,20051116,000000,34.8877,35.4478,34.7254,35.3729,34428501.371934,0
+XOM.US,D,20051117,000000,35.5966,35.8175,35.3545,35.4994,31451679.076201,0
+XOM.US,D,20051118,000000,35.9477,36.1178,35.3545,36.0353,34048972.799043,0
+XOM.US,D,20051121,000000,36.1937,36.7375,36.187,36.7297,28794600.662316,0
+XOM.US,D,20051122,000000,36.8424,36.9475,36.5741,36.9106,27613798.258761,0
+XOM.US,D,20051123,000000,36.7997,37.2625,36.6324,37.0351,20260658.635623,0
+XOM.US,D,20051125,000000,37.2373,37.2762,37.0904,37.1848,10818118.044552,0
+XOM.US,D,20051128,000000,36.8424,37.0262,36.2745,36.3387,24160457.805963,0
+XOM.US,D,20051129,000000,36.4982,36.7676,36.0392,36.0897,30040219.085809,0
+XOM.US,D,20051130,000000,36.007,36.4214,35.8874,35.9021,34057699.733099,0
+XOM.US,D,20051201,000000,36.1081,36.7492,36.1081,36.717,27307158.659652,0
+XOM.US,D,20051202,000000,36.7617,36.7734,36.3017,36.5439,20912399.273854,0
+XOM.US,D,20051205,000000,36.7375,37.1848,36.7083,36.8181,30790567.80641,0
+XOM.US,D,20051206,000000,36.9776,37.3501,36.8424,36.931,25876137.874335,0
+XOM.US,D,20051207,000000,37.0351,37.0904,36.2326,36.5118,33557569.39426,0
+XOM.US,D,20051208,000000,36.6324,36.8385,36.3893,36.7617,26039714.160719,0
+XOM.US,D,20051209,000000,36.6499,36.7083,35.9137,36.187,25650158.919515,0
+XOM.US,D,20051212,000000,36.3815,36.5798,36.187,36.4135,21643192.340885,0
+XOM.US,D,20051213,000000,36.5332,37.0175,36.4437,36.539,23979417.368761,0
+XOM.US,D,20051214,000000,36.5487,37.073,36.5332,37.0301,23263822.143762,0
+XOM.US,D,20051215,000000,37.0301,37.0398,36.6256,36.8055,22813810.750699,0
+XOM.US,D,20051216,000000,36.8881,36.9046,35.9137,35.9205,46557061.057814,0
+XOM.US,D,20051219,000000,36.0139,36.2386,35.6551,35.6978,24408258.723139,0
+XOM.US,D,20051220,000000,35.6774,36.0586,35.6735,35.8408,20596388.014916,0
+XOM.US,D,20051221,000000,35.9332,36.0353,35.4478,35.6366,24385457.847005,0
+XOM.US,D,20051222,000000,35.7474,35.8709,35.197,35.3243,22652325.967066,0
+XOM.US,D,20051223,000000,35.1056,35.5529,35.0414,35.3243,18274870.343915,0
+XOM.US,D,20051227,000000,35.2611,35.2611,34.3946,34.5629,27752160.317508,0
+XOM.US,D,20051228,000000,34.6785,35.0326,34.6785,34.7993,24157223.89438,0
+XOM.US,D,20051229,000000,34.7993,35.1123,34.7068,34.7953,22855025.899843,0
+XOM.US,D,20051230,000000,34.7068,35.0686,34.5104,34.7535,23412051.488852,0
+XOM.US,D,20060103,000000,34.9072,36.1704,34.9072,36.1704,38585797.024574,0
+XOM.US,D,20060104,000000,36.2531,36.4,35.9205,36.2326,30851988.476255,0
+XOM.US,D,20060105,000000,36.2326,36.3893,35.8038,36.0508,27720483.408059,0
+XOM.US,D,20060106,000000,36.3504,36.8473,36.3504,36.7676,28073832.207056,0
+XOM.US,D,20060109,000000,36.9981,37.0351,36.6674,36.7492,28027121.978896,0
+XOM.US,D,20060110,000000,36.6256,37.2159,36.5993,37.0301,28884960.984812,0
+XOM.US,D,20060111,000000,36.925,37.423,36.7005,37.3238,28003837.8155,0
+XOM.US,D,20060112,000000,37.4259,37.7401,36.8727,36.8989,34153870.813735,0
+XOM.US,D,20060113,000000,36.8181,37.7342,36.8181,37.7187,27598763.911781,0
+XOM.US,D,20060117,000000,37.9015,38.1922,37.7897,38.0687,29404312.789219,0
+XOM.US,D,20060118,000000,38.1796,38.1991,37.1905,37.5387,26157069.675833,0
+XOM.US,D,20060119,000000,37.5387,38.1689,37.3783,38.0483,30488294.245007,0
+XOM.US,D,20060120,000000,38.237,38.3926,37.3326,37.4454,42015220.92745,0
+XOM.US,D,20060123,000000,37.4454,38.13,37.1905,37.8626,31155231.697,0
+XOM.US,D,20060124,000000,37.6779,38.063,37.5826,37.7138,29216972.136986,0
+XOM.US,D,20060125,000000,37.9521,38.1369,36.8424,37.248,39618697.073143,0
+XOM.US,D,20060126,000000,37.6078,37.7517,36.8531,37.0856,39698064.152799,0
+XOM.US,D,20060127,000000,37.3384,38.063,37.3112,37.919,34603400.976077,0
+XOM.US,D,20060130,000000,38.9042,39.5693,38.8488,39.0422,47587212.538607,0
+XOM.US,D,20060131,000000,39.0422,39.2542,38.5424,38.8225,39223642.639843,0
+XOM.US,D,20060201,000000,38.8341,39.0286,38.2983,38.3245,33252873.226913,0
+XOM.US,D,20060202,000000,38.2915,38.5366,37.8704,38.3245,34596286.370595,0
+XOM.US,D,20060203,000000,38.1369,38.2418,37.7575,37.9793,30435756.806374,0
+XOM.US,D,20060206,000000,38.1689,38.733,38.1369,38.3352,30322125.688001,0
+XOM.US,D,20060207,000000,38.0999,38.2614,37.3656,37.4609,34161629.116721,0
+XOM.US,D,20060208,000000,37.1157,37.5135,36.925,37.3579,35533172.663957,0
+XOM.US,D,20060209,000000,37.4609,37.9793,36.962,37.0652,36458416.875619,0
+XOM.US,D,20060210,000000,37.1479,37.6953,36.2531,36.7676,42328478.477257,0
+XOM.US,D,20060213,000000,36.7676,37.3326,36.5691,36.8727,27215829.706087,0
+XOM.US,D,20060214,000000,36.6616,37.0535,36.3747,36.8424,33981401.01343,0
+XOM.US,D,20060215,000000,37.0068,37.0856,36.5332,36.9738,34997648.216821,0
+XOM.US,D,20060216,000000,37.0535,37.2704,36.8181,37.2704,32420735.848983,0
+XOM.US,D,20060217,000000,37.3433,37.5387,37.248,37.4609,31033519.398618,0
+XOM.US,D,20060221,000000,37.7401,37.9248,37.5203,37.5903,28531125.813738,0
+XOM.US,D,20060222,000000,37.4901,37.5767,37.0904,37.2762,25369057.453338,0
+XOM.US,D,20060223,000000,37.1216,37.4522,36.8931,37.0175,28299003.969318,0
+XOM.US,D,20060224,000000,37.3277,37.5708,37.2304,37.3783,21302604.382188,0
+XOM.US,D,20060227,000000,37.2402,37.4386,37.0535,37.0652,20285391.632539,0
+XOM.US,D,20060228,000000,36.824,36.9659,36.5614,36.7297,30958839.177148,0
+XOM.US,D,20060301,000000,36.8667,37.4522,36.8298,37.3277,26390325.702918,0
+XOM.US,D,20060302,000000,37.142,37.7265,37.106,37.6438,31892970.733105,0
+XOM.US,D,20060303,000000,37.634,38.0483,37.6185,37.7265,29453460.019112,0
+XOM.US,D,20060306,000000,37.708,37.7945,37.073,37.106,26330032.01784,0
+XOM.US,D,20060307,000000,37.0535,37.1283,36.7792,37.0262,30178104.026916,0
+XOM.US,D,20060308,000000,36.7792,37.3743,36.5945,36.9397,35818469.474889,0
+XOM.US,D,20060309,000000,37.0807,37.1216,36.4135,36.4496,35282468.938387,0
+XOM.US,D,20060310,000000,36.4496,36.6324,36.151,36.613,32726564.142452,0
+XOM.US,D,20060313,000000,36.925,37.0904,36.7792,36.8989,27293738.697786,0
+XOM.US,D,20060314,000000,36.8424,37.6574,36.7734,37.6185,29556587.351533,0
+XOM.US,D,20060315,000000,37.533,37.8626,37.3743,37.7517,29092184.280721,0
+XOM.US,D,20060316,000000,37.7187,38.305,37.6438,38.13,30674022.568667,0
+XOM.US,D,20060317,000000,38.2331,38.2331,37.7342,37.7683,43502494.293706,0
+XOM.US,D,20060320,000000,37.5942,37.9578,37.3238,37.5252,27087481.976405,0
+XOM.US,D,20060321,000000,37.5252,37.882,37.3433,37.5631,31601853.909595,0
+XOM.US,D,20060322,000000,37.0535,38.0416,37.0535,37.7683,26025818.109486,0
+XOM.US,D,20060323,000000,37.8071,37.9578,37.6876,37.8956,24945235.088605,0
+XOM.US,D,20060324,000000,37.8333,38.1621,37.6779,37.8431,24950568.729107,0
+XOM.US,D,20060327,000000,37.8071,38.0308,37.6953,37.919,18747188.01487,0
+XOM.US,D,20060328,000000,38.0201,38.2846,37.6515,37.708,32262811.967041,0
+XOM.US,D,20060329,000000,37.708,38.0483,37.708,37.9132,30898224.671589,0
+XOM.US,D,20060330,000000,37.8956,38.1865,37.7401,37.8139,25339157.395785,0
+XOM.US,D,20060331,000000,37.6779,37.849,37.6263,37.6515,30570084.958876,0
+XOM.US,D,20060403,000000,37.9628,38.3411,37.6574,37.7265,26990017.331134,0
+XOM.US,D,20060404,000000,37.5203,38.3615,37.384,38.1991,24047305.861772,0
+XOM.US,D,20060405,000000,38.1222,38.4674,38.0756,38.4558,25521327.902569,0
+XOM.US,D,20060406,000000,38.1038,38.7884,38.1038,38.4091,24907734.053495,0
+XOM.US,D,20060407,000000,38.2117,38.7213,37.882,37.9433,26084978.640171,0
+XOM.US,D,20060410,000000,38.2915,38.4159,38.0483,38.3187,20943275.160371,0
+XOM.US,D,20060411,000000,38.4754,38.8089,38.2331,38.3556,23799829.87816,0
+XOM.US,D,20060412,000000,38.3878,38.5161,37.8626,38.026,22820430.757937,0
+XOM.US,D,20060413,000000,37.919,38.2175,37.7401,38.0833,18684963.23728,0
+XOM.US,D,20060417,000000,38.3187,38.4714,38.1106,38.3878,18699185.250348,0
+XOM.US,D,20060418,000000,38.661,39.4682,38.6318,39.3078,36074353.628615,0
+XOM.US,D,20060419,000000,39.0403,39.8932,38.9334,39.7775,33819273.560565,0
+XOM.US,D,20060420,000000,39.5947,40.078,39.1774,39.5411,37428274.671333,0
+XOM.US,D,20060421,000000,39.7162,40.2093,39.655,40.2093,35168667.127066,0
+XOM.US,D,20060424,000000,40.0664,40.1344,39.7453,39.8494,26448835.338203,0
+XOM.US,D,20060425,000000,40.1227,40.1976,39.0559,39.5625,35206975.354735,0
+XOM.US,D,20060426,000000,39.581,40.0896,38.984,39.0403,37523482.262255,0
+XOM.US,D,20060427,000000,38.0483,39.2203,37.7401,38.6153,43918889.458641,0
+XOM.US,D,20060428,000000,38.7077,39.2806,38.6804,39.0286,33383479.039216,0
+XOM.US,D,20060501,000000,39.2203,39.7998,39.1716,39.231,31956010.92942,0
+XOM.US,D,20060502,000000,39.4809,40.0731,39.4809,40.0099,30630701.520977,0
+XOM.US,D,20060503,000000,39.97,40.0731,39.1015,39.4497,37056656.585503,0
+XOM.US,D,20060504,000000,39.4497,39.8494,38.908,39.1648,37477894.905781,0
+XOM.US,D,20060505,000000,39.5314,39.6248,39.1015,39.5947,22465142.640262,0
+XOM.US,D,20060508,000000,39.3447,39.6481,39.0841,39.4128,26799918.856687,0
+XOM.US,D,20060509,000000,39.3447,39.6957,39.2377,39.5558,22667200.932076,0
+XOM.US,D,20060510,000000,39.2806,39.5625,38.977,39.5198,24789409.907311,0
+XOM.US,D,20060511,000000,39.655,39.757,39.1249,39.2582,29135989.643945,0
+XOM.US,D,20060512,000000,39.2582,39.2806,38.3926,38.5064,31033195.493325,0
+XOM.US,D,20060515,000000,38.0551,38.6532,37.9578,38.3556,31539784.400892,0
+XOM.US,D,20060516,000000,38.4238,38.7942,38.0687,38.3284,25582102.818368,0
+XOM.US,D,20060517,000000,38.0201,38.1922,37.073,37.2304,42336082.539628,0
+XOM.US,D,20060518,000000,37.2704,37.7401,37.0301,37.0466,30886585.674703,0
+XOM.US,D,20060519,000000,37.0535,37.7634,36.8104,37.3977,43095316.547984,0
+XOM.US,D,20060522,000000,37.0856,37.9939,36.8473,37.6029,36869311.820186,0
+XOM.US,D,20060523,000000,37.9248,38.1796,37.2373,37.3579,31914960.303598,0
+XOM.US,D,20060524,000000,37.1157,37.6779,36.5945,37.1799,39560666.612039,0
+XOM.US,D,20060525,000000,37.6029,38.3128,37.4386,38.063,31686717.096535,0
+XOM.US,D,20060526,000000,38.063,38.1748,37.6515,38.094,21505952.125553,0
+XOM.US,D,20060530,000000,38.1689,38.2331,37.1848,37.2236,28858612.57451,0
+XOM.US,D,20060531,000000,37.248,37.7751,36.9738,37.6826,41620323.819577,0
+XOM.US,D,20060601,000000,37.3656,37.8333,37.1216,37.8071,28893205.659874,0
+XOM.US,D,20060602,000000,38.0483,38.2614,37.4328,38.1369,28020005.316873,0
+XOM.US,D,20060605,000000,38.4159,38.4754,37.1157,37.1479,33142148.001747,0
+XOM.US,D,20060606,000000,37.1157,37.9306,37.0535,37.3656,38688601.479971,0
+XOM.US,D,20060607,000000,37.3044,37.3384,36.3747,36.4067,45266828.021998,0
+XOM.US,D,20060608,000000,36.1141,36.9358,35.7726,36.8531,54000076.687914,0
+XOM.US,D,20060609,000000,37.0466,37.0535,36.187,36.3747,34093094.869665,0
+XOM.US,D,20060612,000000,36.5332,36.717,35.9642,36.043,30566689.608781,0
+XOM.US,D,20060613,000000,35.729,36.0645,35.0414,35.1649,44106394.634197,0
+XOM.US,D,20060614,000000,35.0414,35.8797,35.0364,35.76,40162787.015821,0
+XOM.US,D,20060615,000000,36.1783,36.8424,35.8572,36.5741,40251853.773684,0
+XOM.US,D,20060616,000000,36.469,36.8055,35.9846,36.3747,44872902.630006,0
+XOM.US,D,20060619,000000,36.3552,36.3815,35.3934,35.5082,32589977.90733,0
+XOM.US,D,20060620,000000,35.6735,36.0897,35.4245,35.5082,32075628.640237,0
+XOM.US,D,20060621,000000,35.479,36.4214,35.4177,35.9205,36346234.590766,0
+XOM.US,D,20060622,000000,35.7104,36.0392,35.6648,35.8641,26808814.427148,0
+XOM.US,D,20060623,000000,35.9711,36.4067,35.8933,35.9477,25149877.424874,0
+XOM.US,D,20060626,000000,35.9477,36.5118,35.8291,36.3893,22694838.793928,0
+XOM.US,D,20060627,000000,36.4826,37.0593,36.4826,36.9046,43387407.143918,0
+XOM.US,D,20060628,000000,36.9981,37.8772,36.9981,37.8139,37321913.42733,0
+XOM.US,D,20060629,000000,37.8772,38.6911,37.8198,38.5882,42509038.712009,0
+XOM.US,D,20060630,000000,38.7603,38.7603,37.9578,37.9578,52254982.934066,0
+XOM.US,D,20060703,000000,38.2331,38.6465,38.1748,38.448,15291265.57416,0
+XOM.US,D,20060705,000000,38.2915,38.9274,38.1222,38.6961,31898147.04818,0
+XOM.US,D,20060706,000000,38.8225,39.2806,38.767,39.2639,38218550.117802,0
+XOM.US,D,20060707,000000,39.4069,39.5256,38.661,38.8633,29901205.103391,0
+XOM.US,D,20060710,000000,38.977,39.3398,38.8429,39.0014,21263651.428744,0
+XOM.US,D,20060711,000000,39.1015,39.7609,39.1015,39.581,29311209.040299,0
+XOM.US,D,20060712,000000,39.5947,39.7609,39.1881,39.5752,28467592.047453,0
+XOM.US,D,20060713,000000,39.688,40.0284,39.4001,39.6345,34742577.425278,0
+XOM.US,D,20060714,000000,39.9476,40.2093,39.5752,40.1539,34729967.740781,0
+XOM.US,D,20060717,000000,39.9049,40.1539,39.3272,39.5947,31872281.925142,0
+XOM.US,D,20060718,000000,39.8427,40.1713,39.5625,39.9739,34015021.354642,0
+XOM.US,D,20060719,000000,39.9788,40.147,39.3758,40.0031,39881690.690997,0
+XOM.US,D,20060720,000000,39.8718,40.1286,39.6704,39.7531,33588767.12953,0
+XOM.US,D,20060721,000000,39.9476,40.078,39.5353,39.547,44543316.140315,0
+XOM.US,D,20060724,000000,39.8105,40.5398,39.7162,40.4329,36236639.43518,0
+XOM.US,D,20060725,000000,40.4329,40.8337,40.1616,40.6673,30105039.218831,0
+XOM.US,D,20060726,000000,40.5244,41.5572,40.5029,41.1739,50129534.905894,0
+XOM.US,D,20060727,000000,41.6962,41.8528,41.1107,41.1205,47564744.822204,0
+XOM.US,D,20060728,000000,40.9891,41.6339,40.9804,41.4482,33157014.74059,0
+XOM.US,D,20060731,000000,41.7137,42.0356,41.2974,41.9082,32604850.815799,0
+XOM.US,D,20060801,000000,41.597,42.2272,41.5796,42.1834,26164504.073527,0
+XOM.US,D,20060802,000000,42.2962,42.8331,42.1435,42.3604,41050211.428433,0
+XOM.US,D,20060803,000000,42.1173,42.8584,42.0949,42.2962,35358276.144625,0
+XOM.US,D,20060804,000000,42.4364,42.5754,42.0356,42.4917,34670807.210096,0
+XOM.US,D,20060807,000000,42.6872,43.0723,42.3604,42.8331,33972516.753946,0
+XOM.US,D,20060808,000000,42.836,43.2036,42.6921,42.8525,38673250.425592,0
+XOM.US,D,20060809,000000,43.1161,43.5624,42.7961,42.8661,44689438.55859,0
+XOM.US,D,20060810,000000,42.6085,42.9789,42.3079,42.9167,35439577.401606,0
+XOM.US,D,20060811,000000,42.9041,43.2852,42.5928,43.1384,29039490.544931,0
+XOM.US,D,20060814,000000,43.0236,43.0927,42.5529,42.8418,32286249.342781,0
+XOM.US,D,20060815,000000,43.2473,43.2591,42.1767,42.4917,43999385.579606,0
+XOM.US,D,20060816,000000,42.2486,42.6474,41.6409,41.8033,42891317.90922,0
+XOM.US,D,20060817,000000,41.5572,42.1698,41.4541,42.1203,46202093.76062,0
+XOM.US,D,20060818,000000,42.3128,42.7495,41.8965,42.7495,31612035.846794,0
+XOM.US,D,20060821,000000,42.872,43.3213,42.872,43.2036,36295805.107219,0
+XOM.US,D,20060822,000000,43.1238,43.4575,42.9099,43.4332,37119694.725275,0
+XOM.US,D,20060823,000000,43.3524,43.4448,42.7106,43.0772,28556333.871752,0
+XOM.US,D,20060824,000000,43.1773,43.8182,43.0665,43.7502,33116284.935251,0
+XOM.US,D,20060825,000000,43.7502,44.0613,43.5148,43.5702,30558931.305795,0
+XOM.US,D,20060828,000000,43.333,43.4273,43.156,43.3641,29293427.153812,0
+XOM.US,D,20060829,000000,43.1316,43.2133,42.5851,42.942,34821786.151234,0
+XOM.US,D,20060830,000000,42.9537,42.9985,41.9141,42.2486,42524072.030718,0
+XOM.US,D,20060831,000000,42.1027,42.2321,41.8217,41.8645,31027050.547181,0
+XOM.US,D,20060901,000000,41.9764,42.3361,41.6797,42.1328,28361722.316879,0
+XOM.US,D,20060905,000000,41.8722,42.4683,41.7584,42.3604,28678380.358135,0
+XOM.US,D,20060906,000000,42.3692,42.3692,41.4997,41.5572,43173397.260902,0
+XOM.US,D,20060907,000000,41.4482,42.0949,41.3549,41.8791,39502481.910317,0
+XOM.US,D,20060908,000000,41.8791,42.0356,41.3121,41.3296,31719204.283355,0
+XOM.US,D,20060911,000000,41.0554,41.0806,39.9788,40.1713,58169652.978402,0
+XOM.US,D,20060912,000000,40.3649,40.4894,39.6637,40.0284,40015050.212432,0
+XOM.US,D,20060913,000000,40.1043,40.6741,40.0284,40.4329,35147006.603221,0
+XOM.US,D,20060914,000000,40.3396,40.5398,39.8581,40.0372,34214649.842619,0
+XOM.US,D,20060915,000000,40.1539,40.3775,39.8524,39.9953,54106271.352052,0
+XOM.US,D,20060918,000000,40.1539,41.1448,40.1227,41.0183,34325704.114432,0
+XOM.US,D,20060919,000000,41.137,41.1915,40.29,40.5214,32009035.7684,0
+XOM.US,D,20060920,000000,40.5244,40.8773,39.547,39.6637,49155957.854792,0
+XOM.US,D,20060921,000000,39.7775,40.4271,39.7716,40.078,36310032.261642,0
+XOM.US,D,20060922,000000,40.3852,40.4213,39.7775,40.1539,29224408.591221,0
+XOM.US,D,20060925,000000,39.97,40.4894,39.5129,40.2472,47217699.323048,0
+XOM.US,D,20060926,000000,40.2472,41.2119,39.9049,41.102,36132871.490068,0
+XOM.US,D,20060927,000000,41.246,41.7137,40.9182,41.5319,37761418.977901,0
+XOM.US,D,20060928,000000,41.5319,41.953,41.4006,41.7322,37630810.080786,0
+XOM.US,D,20060929,000000,41.5572,41.8645,41.3189,41.5094,32647684.463142,0
+XOM.US,D,20061002,000000,41.6272,41.9198,41.385,41.4482,30675640.038593,0
+XOM.US,D,20061003,000000,41.0806,41.1448,40.3649,40.465,36823084.879291,0
+XOM.US,D,20061004,000000,40.5156,41.2974,40.1159,41.2041,41410834.214882,0
+XOM.US,D,20061005,000000,41.6097,41.8965,41.4122,41.6466,35150561.335286,0
+XOM.US,D,20061006,000000,41.4482,41.8314,41.1448,41.7721,31412729.207569,0
+XOM.US,D,20061009,000000,41.9198,42.0016,41.1448,41.1739,31145210.170041,0
+XOM.US,D,20061010,000000,40.9619,41.741,40.8073,41.5727,37241573.603521,0
+XOM.US,D,20061011,000000,41.3549,41.4793,40.9891,41.1612,33092851.672593,0
+XOM.US,D,20061012,000000,41.3723,41.9141,41.3617,41.8528,29895066.326873,0
+XOM.US,D,20061013,000000,42.1203,42.518,41.988,42.3128,33035144.08851,0
+XOM.US,D,20061016,000000,42.3429,43.2347,42.3264,43.2036,31677981.936314,0
+XOM.US,D,20061017,000000,43.2036,43.2085,42.6687,42.942,27709005.849684,0
+XOM.US,D,20061018,000000,42.9985,43.296,42.5442,42.7922,30699884.606892,0
+XOM.US,D,20061019,000000,43.2085,43.3397,42.728,43.1384,37607537.228369,0
+XOM.US,D,20061020,000000,43.3087,43.3135,42.8934,43.0286,33952464.445591,0
+XOM.US,D,20061023,000000,42.5928,43.2591,42.5122,43.2591,27464919.046542,0
+XOM.US,D,20061024,000000,43.1054,43.4448,43.0451,43.2416,31966032.456379,0
+XOM.US,D,20061025,000000,43.1316,44.1751,42.9099,43.9291,41160609.663493,0
+XOM.US,D,20061026,000000,44.5437,44.746,43.7113,44.3093,42521322.434669,0
+XOM.US,D,20061027,000000,44.3093,44.6225,44.1003,44.2112,31019617.17776,0
+XOM.US,D,20061030,000000,44.0186,44.287,43.6189,43.8251,28451428.659163,0
+XOM.US,D,20061031,000000,43.7308,44.2238,43.3087,44.1858,32747578.91225,0
+XOM.US,D,20061101,000000,44.287,44.3833,43.472,43.9621,29516009.730266,0
+XOM.US,D,20061102,000000,43.7424,44.1479,43.5702,44.0428,32578177.471932,0
+XOM.US,D,20061103,000000,44.1975,44.783,44.1304,44.6351,40773636.410202,0
+XOM.US,D,20061106,000000,44.639,45.1934,44.4767,45.1068,27751197.856065,0
+XOM.US,D,20061107,000000,45.1068,45.2809,44.6526,44.8695,32326982.232935,0
+XOM.US,D,20061108,000000,44.8695,45.9043,44.6847,45.8575,35946008.983745,0
+XOM.US,D,20061109,000000,45.9043,46.2758,45.56,46.159,34349137.377091,0
+XOM.US,D,20061110,000000,46.1211,46.2758,45.8109,46.0414,29532172.090285,0
+XOM.US,D,20061113,000000,45.8411,46.3068,45.6961,46.0472,27878403.176919,0
+XOM.US,D,20061114,000000,46.0472,46.1892,45.6212,46.0599,28620346.812218,0
+XOM.US,D,20061115,000000,45.7768,46.3584,45.7768,46.2758,32405220.271281,0
+XOM.US,D,20061116,000000,46.37,46.3817,44.9172,44.9591,36034585.256449,0
+XOM.US,D,20061117,000000,44.5097,45.2672,44.39,45.2138,41470810.164291,0
+XOM.US,D,20061120,000000,44.8841,45.3246,44.7285,44.8112,30674503.799389,0
+XOM.US,D,20061121,000000,45.0193,45.487,44.8443,45.3995,21481545.090472,0
+XOM.US,D,20061122,000000,45.1748,45.487,44.6146,45.1068,19237941.552525,0
+XOM.US,D,20061124,000000,44.4767,45.0513,44.4485,44.7771,8942091.4882943,0
+XOM.US,D,20061127,000000,44.7217,45.2751,44.6273,44.8326,30629246.517832,0
+XOM.US,D,20061128,000000,44.9454,45.9324,44.9454,45.878,30935562.211647,0
+XOM.US,D,20061129,000000,45.9684,47.292,45.8858,47.0382,40171034.775696,0
+XOM.US,D,20061130,000000,47.2784,47.8649,47.0489,47.5127,44074063.744536,0
+XOM.US,D,20061201,000000,47.4982,47.9435,46.8991,47.7598,34353830.404901,0
+XOM.US,D,20061204,000000,47.7598,48.1303,47.3368,48.1139,31275338.864704,0
+XOM.US,D,20061205,000000,48.3219,48.5738,47.9251,48.2947,32485879.887299,0
+XOM.US,D,20061206,000000,48.1439,48.3802,47.1752,47.2084,49552305.852726,0
+XOM.US,D,20061207,000000,47.2054,47.4534,46.5685,46.837,44760726.514778,0
+XOM.US,D,20061208,000000,47.1403,47.2784,46.6676,46.7085,26014345.692466,0
+XOM.US,D,20061211,000000,46.5528,46.9176,46.2913,46.622,30045071.495589,0
+XOM.US,D,20061212,000000,46.587,47.2667,46.587,47.1752,30120065.339645,0
+XOM.US,D,20061213,000000,47.2988,47.8901,46.9799,47.858,33112731.231458,0
+XOM.US,D,20061214,000000,47.9505,48.8724,47.7889,48.7031,30213017.932761,0
+XOM.US,D,20061215,000000,48.8432,48.8724,47.716,47.82,59842498.37116,0
+XOM.US,D,20061218,000000,47.7948,47.7948,46.622,46.7134,36275922.463542,0
+XOM.US,D,20061219,000000,46.5792,47.8288,46.338,47.6265,35777413.707713,0
+XOM.US,D,20061220,000000,47.54,47.6265,46.8564,47.0664,28453206.539332,0
+XOM.US,D,20061221,000000,47.0731,47.36,46.4936,46.9352,27616219.836434,0
+XOM.US,D,20061222,000000,47.0188,47.1655,46.5733,46.6482,19188962.959038,0
+XOM.US,D,20061226,000000,46.7134,47.1752,46.6434,47.0489,18242058.223531,0
+XOM.US,D,20061227,000000,47.2054,47.6353,47.0235,47.608,17554920.392191,0
+XOM.US,D,20061228,000000,47.4914,47.9056,47.4204,47.8385,17394408.35271,0
+XOM.US,D,20061229,000000,47.6412,47.7821,47.1403,47.4106,20035812.835196,0
+XOM.US,D,20070103,000000,47.1832,47.1879,45.4744,45.8449,49318410.241221,0
+XOM.US,D,20070104,000000,45.6874,45.7156,44.6731,44.9882,50184007.550122,0
+XOM.US,D,20070105,000000,44.8229,45.3947,44.6789,45.312,39757388.178539,0
+XOM.US,D,20070108,000000,45.704,45.9324,44.4485,44.9454,41876691.260566,0
+XOM.US,D,20070109,000000,44.4485,45.064,44.1975,44.5972,43407285.674512,0
+XOM.US,D,20070110,000000,44.4231,45.2323,43.6996,43.9193,49409577.756275,0
+XOM.US,D,20070111,000000,43.9193,45.0699,43.7842,43.9116,47137846.899587,0
+XOM.US,D,20070112,000000,44.0545,44.9833,44.0497,44.9531,39482111.866293,0
+XOM.US,D,20070116,000000,44.851,44.9454,44.0798,44.3153,40925901.718077,0
+XOM.US,D,20070117,000000,44.2305,44.9249,44.18,44.8276,50546086.367987,0
+XOM.US,D,20070118,000000,44.9591,45.243,44.0428,44.5155,37032416.130287,0
+XOM.US,D,20070119,000000,44.851,45.5463,44.6662,45.487,38067898.166769,0
+XOM.US,D,20070122,000000,45.56,45.6212,44.851,45.1,34751628.264626,0
+XOM.US,D,20070123,000000,45.4987,46.3448,45.4491,46.0851,46891989.414174,0
+XOM.US,D,20070124,000000,46.0928,46.3964,45.6212,46.338,28916317.07378,0
+XOM.US,D,20070125,000000,46.0025,46.3652,45.383,45.4812,35191618.130732,0
+XOM.US,D,20070126,000000,45.667,45.9762,45.4443,45.5386,32583348.645652,0
+XOM.US,D,20070129,000000,45.56,45.8362,45.0416,45.2886,28077221.387525,0
+XOM.US,D,20070130,000000,45.4375,46.1474,45.3635,46.0219,34858962.252782,0
+XOM.US,D,20070131,000000,46.0219,46.2281,45.458,45.8411,39196491.150066,0
+XOM.US,D,20070201,000000,46.1406,46.5685,45.6621,46.445,40680696.156335,0
+XOM.US,D,20070202,000000,46.4022,46.8866,46.0599,46.7309,39278117.340612,0
+XOM.US,D,20070205,000000,46.8009,46.9419,46.4323,46.8106,29368590.662546,0
+XOM.US,D,20070206,000000,46.9302,46.9993,46.4206,46.6843,26220755.626194,0
+XOM.US,D,20070207,000000,46.6434,46.9419,46.1085,46.2709,29302479.021431,0
+XOM.US,D,20070208,000000,45.9519,46.7902,45.9277,46.6843,30293997.34099,0
+XOM.US,D,20070209,000000,46.6843,46.8495,46.3448,46.5324,28666088.409308,0
+XOM.US,D,20070212,000000,46.3584,46.4392,45.984,46.1523,26732033.448488,0
+XOM.US,D,20070213,000000,46.2758,46.7085,46.1474,46.6763,25603643.034532,0
+XOM.US,D,20070214,000000,46.9585,47.0188,46.3964,46.7688,28528149.99812,0
+XOM.US,D,20070215,000000,46.5131,46.7017,46.2281,46.6093,28888677.155387,0
+XOM.US,D,20070216,000000,46.5578,46.7367,46.4022,46.5733,29627870.166367,0
+XOM.US,D,20070220,000000,46.338,46.4274,45.9596,46.3214,25604576.704395,0
+XOM.US,D,20070221,000000,46.2281,46.5626,45.9324,46.2622,28911950.007804,0
+XOM.US,D,20070222,000000,46.1659,46.5266,45.9043,46.445,27746507.913066,0
+XOM.US,D,20070223,000000,46.5733,46.7367,46.4206,46.5324,28591251.89068,0
+XOM.US,D,20070226,000000,46.7172,47.0761,46.5578,46.6434,28778164.78227,0
+XOM.US,D,20070227,000000,46.3321,46.5393,44.1606,44.4348,55550073.543086,0
+XOM.US,D,20070228,000000,44.6847,45.5337,44.0381,44.3424,90072164.007745,0
+XOM.US,D,20070301,000000,43.865,44.5923,43.333,43.9193,63750812.651775,0
+XOM.US,D,20070302,000000,43.8931,44.0798,42.8787,43.3087,44378437.034859,0
+XOM.US,D,20070305,000000,42.9041,43.8251,42.6989,43.2902,53311592.850132,0
+XOM.US,D,20070306,000000,43.7365,43.9369,43.4273,43.9252,43039712.805904,0
+XOM.US,D,20070307,000000,43.9252,45.0756,43.651,44.322,51021155.691532,0
+XOM.US,D,20070308,000000,44.6351,44.6526,44.0497,44.4485,44286297.803924,0
+XOM.US,D,20070309,000000,44.5097,44.7771,43.865,43.9992,46340303.635292,0
+XOM.US,D,20070312,000000,43.7988,44.1751,43.7365,43.8445,32572353.346272,0
+XOM.US,D,20070313,000000,43.5342,44.2724,43.1384,43.2522,44253005.481091,0
+XOM.US,D,20070314,000000,43.3641,43.9369,43.0859,43.9369,48580025.45107,0
+XOM.US,D,20070315,000000,43.7424,44.076,43.5489,43.7308,38050601.624086,0
+XOM.US,D,20070316,000000,43.7842,43.8445,43.0111,43.2202,75611875.922083,0
+XOM.US,D,20070319,000000,43.3776,44.0381,43.3718,43.9865,37477016.76254,0
+XOM.US,D,20070320,000000,43.9992,44.5437,43.9369,44.5437,38282674.11151,0
+XOM.US,D,20070321,000000,44.816,45.3635,44.4601,45.3091,46553902.209998,0
+XOM.US,D,20070322,000000,45.487,46.3526,45.4491,46.0025,44069887.936924,0
+XOM.US,D,20070323,000000,46.1892,46.6521,46.1834,46.4129,42638343.761783,0
+XOM.US,D,20070326,000000,46.6676,46.8223,46.0978,46.689,44529754.277082,0
+XOM.US,D,20070327,000000,46.6259,46.9993,46.4022,46.837,35220550.585487,0
+XOM.US,D,20070328,000000,47.1179,47.1752,46.5266,46.7426,39958240.308734,0
+XOM.US,D,20070329,000000,46.9108,47.1996,46.7474,47.1655,35069014.321589,0
+XOM.US,D,20070330,000000,47.1655,47.2337,46.3652,46.6763,38827017.008799,0
+XOM.US,D,20070402,000000,46.6161,47.2667,46.5685,47.1179,34631474.824737,0
+XOM.US,D,20070403,000000,47.0761,47.6159,46.7902,47.5099,36172086.652558,0
+XOM.US,D,20070404,000000,47.3854,47.7704,47.0382,47.7015,33740290.025907,0
+XOM.US,D,20070405,000000,47.6965,47.8288,47.5614,47.7704,32705368.396997,0
+XOM.US,D,20070409,000000,47.4914,48.0827,47.4399,47.5099,28559383.722866,0
+XOM.US,D,20070410,000000,47.5099,48.1644,47.4798,47.9874,30223138.173715,0
+XOM.US,D,20070411,000000,48.0048,48.0516,47.4399,47.4914,40462518.691874,0
+XOM.US,D,20070412,000000,47.6159,47.9407,47.3037,47.8755,39211274.598978,0
+XOM.US,D,20070413,000000,47.9435,48.0516,47.6849,47.8901,30785952.927179,0
+XOM.US,D,20070416,000000,48.034,48.3919,47.6586,48.3628,33166659.920447,0
+XOM.US,D,20070417,000000,48.424,48.709,48.2247,48.498,36810400.131028,0
+XOM.US,D,20070418,000000,48.3628,48.498,48.1069,48.3802,28172406.35649,0
+XOM.US,D,20070419,000000,48.213,48.2626,47.7258,47.9183,30858539.589354,0
+XOM.US,D,20070420,000000,48.4911,49.3694,48.2568,49.345,66447884.629129,0
+XOM.US,D,20070423,000000,49.1846,49.4821,48.9356,48.9969,37980298.7513,0
+XOM.US,D,20070424,000000,48.8724,49.0892,48.5592,48.6244,40191611.502145,0
+XOM.US,D,20070425,000000,48.7732,49.6124,48.7246,49.4442,45463262.700952,0
+XOM.US,D,20070426,000000,49.5123,50.0237,49.2273,49.8312,41945895.940168,0
+XOM.US,D,20070427,000000,49.6387,49.9566,49.418,49.7116,26610731.430143,0
+XOM.US,D,20070430,000000,49.6757,50.0384,49.1106,49.1106,35157346.89412,0
+XOM.US,D,20070501,000000,49.1846,49.4889,48.9034,49.2828,39284318.841648,0
+XOM.US,D,20070502,000000,49.3898,49.6066,49.1029,49.3829,28452956.669533,0
+XOM.US,D,20070503,000000,49.3898,50.0627,49.3694,49.9109,28958621.161674,0
+XOM.US,D,20070504,000000,50.1123,50.583,49.627,49.8312,32149379.304927,0
+XOM.US,D,20070507,000000,49.7991,50.193,49.627,50.0044,33774855.34796,0
+XOM.US,D,20070508,000000,49.8429,50.3661,49.6484,50.3477,29026503.485061,0
+XOM.US,D,20070509,000000,50.2289,50.3904,49.7378,50.3729,31856876.372412,0
+XOM.US,D,20070510,000000,50.1473,50.1473,49.0658,49.1164,33546857.897612,0
+XOM.US,D,20070511,000000,49.3022,50.2533,49.2613,50.2533,30447644.644787,0
+XOM.US,D,20070514,000000,50.2407,50.4954,49.944,50.2669,28557733.348274,0
+XOM.US,D,20070515,000000,50.1191,50.5907,50.0773,50.193,27753374.705292,0
+XOM.US,D,20070516,000000,50.0092,50.4167,49.6824,50.3904,26487001.664504,0
+XOM.US,D,20070517,000000,50.2669,51.0012,50.1191,50.6024,31761369.554695,0
+XOM.US,D,20070518,000000,50.8154,51.5546,50.7785,51.5117,40271719.96503,0
+XOM.US,D,20070521,000000,51.6109,52.1633,51.535,51.7091,40431827.894095,0
+XOM.US,D,20070522,000000,51.5972,52.0535,51.1821,51.2064,30850664.0635,0
+XOM.US,D,20070523,000000,51.4232,51.7306,51.1558,51.3435,32130964.003643,0
+XOM.US,D,20070524,000000,51.4612,51.8667,50.6578,50.901,35523199.465723,0
+XOM.US,D,20070525,000000,51.1362,51.7656,51.1362,51.6625,28837492.921091,0
+XOM.US,D,20070529,000000,51.5166,51.5283,50.6705,51.112,31112815.527591,0
+XOM.US,D,20070530,000000,50.8378,52.0282,50.7026,51.9649,42774672.92921,0
+XOM.US,D,20070531,000000,51.9036,52.1205,51.4232,51.4533,34109313.784576,0
+XOM.US,D,20070601,000000,51.6917,52.1147,51.6343,52.1031,32907521.289722,0
+XOM.US,D,20070604,000000,51.9417,52.2392,51.8414,52.1031,26633932.303607,0
+XOM.US,D,20070605,000000,51.9337,52.3364,51.7481,52.1283,34282876.636714,0
+XOM.US,D,20070606,000000,52.0709,52.1847,51.3795,51.7306,34512247.856815,0
+XOM.US,D,20070607,000000,51.5972,52.2586,50.583,50.7026,47251583.92985,0
+XOM.US,D,20070608,000000,50.583,51.1714,50.2533,51.1489,37819645.838725,0
+XOM.US,D,20070611,000000,51.1489,51.8725,50.9369,51.3853,26893855.504933,0
+XOM.US,D,20070612,000000,51.2064,51.5409,50.6968,50.7259,35220468.323825,0
+XOM.US,D,20070613,000000,50.9252,51.6567,50.8855,51.5691,43869721.663333,0
+XOM.US,D,20070614,000000,51.6216,52.5678,51.6216,52.4453,31671096.635214,0
+XOM.US,D,20070615,000000,52.6311,53.4849,52.6135,53.1679,48703526.940598,0
+XOM.US,D,20070618,000000,53.2602,53.5666,53.1173,53.4266,28687992.633326,0
+XOM.US,D,20070619,000000,53.3225,53.4723,53.0231,53.1027,31569424.305938,0
+XOM.US,D,20070620,000000,53.129,53.1679,51.2064,51.2365,45108587.432657,0
+XOM.US,D,20070621,000000,51.575,52.389,51.4232,52.1497,51741923.11852,0
+XOM.US,D,20070622,000000,52.0894,52.0894,50.795,51.0517,63343703.800196,0
+XOM.US,D,20070625,000000,50.9768,51.8162,50.795,50.9574,41621225.613045,0
+XOM.US,D,20070626,000000,51.1266,51.4048,50.4585,50.6151,43522594.930786,0
+XOM.US,D,20070627,000000,50.3097,51.6664,50.017,51.6411,41760920.310715,0
+XOM.US,D,20070628,000000,51.8472,52.209,51.4612,51.714,32258546.699871,0
+XOM.US,D,20070629,000000,52.0602,52.5815,51.3853,51.8901,39965785.759671,0
+XOM.US,D,20070702,000000,52.2762,52.5883,52.0398,52.4755,32499954.857648,0
+XOM.US,D,20070703,000000,52.5883,52.986,52.3646,52.8051,15266917.150512,0
+XOM.US,D,20070705,000000,52.8255,53.1241,52.0602,52.6816,29045896.67185,0
+XOM.US,D,20070706,000000,52.9753,53.7884,52.812,53.4908,37167912.398388,0
+XOM.US,D,20070709,000000,53.5336,54.3748,53.3605,54.0927,31009085.628498,0
+XOM.US,D,20070710,000000,53.7884,54.4254,53.4032,53.5142,42011774.163817,0
+XOM.US,D,20070711,000000,53.4538,54.0567,53.1407,53.9994,32756785.020485,0
+XOM.US,D,20070712,000000,54.2551,55.5126,53.9994,55.4455,40014139.164527,0
+XOM.US,D,20070713,000000,55.4903,56.1739,55.2996,55.8773,37047627.339839,0
+XOM.US,D,20070716,000000,55.2636,55.8112,54.8892,55.4903,36217078.640254,0
+XOM.US,D,20070717,000000,55.7859,56.0232,55.0653,55.1129,37954234.143731,0
+XOM.US,D,20070718,000000,54.9456,56.5435,54.9038,56.3918,49638008.108619,0
+XOM.US,D,20070719,000000,56.63,57.3749,56.4219,57.091,40319606.534954,0
+XOM.US,D,20070720,000000,56.9179,57.5909,56.4638,56.876,49614268.42127,0
+XOM.US,D,20070723,000000,56.8683,57.9148,56.4822,57.8087,39379249.827732,0
+XOM.US,D,20070724,000000,57.2359,57.4645,56.1963,56.1963,51473530.050834,0
+XOM.US,D,20070725,000000,56.4462,57.6492,55.2763,57.4061,50852215.944793,0
+XOM.US,D,20070726,000000,55.9289,56.2955,53.5336,54.5849,73344547.092577,0
+XOM.US,D,20070727,000000,54.3855,54.7483,52.8868,52.9482,66360975.183347,0
+XOM.US,D,20070730,000000,53.2049,53.4995,52.139,53.2096,57009917.786457,0
+XOM.US,D,20070731,000000,53.6833,54.0188,52.5377,52.6622,54774600.054402,0
+XOM.US,D,20070801,000000,52.5815,54.0051,51.7217,53.1027,62708595.441727,0
+XOM.US,D,20070802,000000,53.0482,53.2282,51.6625,52.6923,59885693.969815,0
+XOM.US,D,20070803,000000,52.352,53.129,50.44,50.7785,58480934.191783,0
+XOM.US,D,20070806,000000,50.6968,51.8414,49.7505,51.68,65557486.457439,0
+XOM.US,D,20070807,000000,51.4427,53.4995,51.0517,53.0152,58066397.112135,0
+XOM.US,D,20070808,000000,53.0231,54.3796,52.7974,54.3796,58989143.654088,0
+XOM.US,D,20070809,000000,53.0113,53.694,51.714,51.714,57749698.96832,0
+XOM.US,D,20070810,000000,51.0449,52.6768,50.7901,52.2839,52781797.927747,0
+XOM.US,D,20070813,000000,52.7284,52.7284,51.0449,51.3006,40972459.762162,0
+XOM.US,D,20070814,000000,51.5623,51.9036,50.7211,51.5059,48314639.047124,0
+XOM.US,D,20070815,000000,51.5166,52.2158,50.335,50.5412,44644154.541994,0
+XOM.US,D,20070816,000000,50.017,50.6832,48.7246,49.9042,79606281.144943,0
+XOM.US,D,20070817,000000,50.9078,52.4512,50.7152,52.0535,56813679.50722,0
+XOM.US,D,20070820,000000,51.8725,52.5748,51.2248,52.2966,38035678.33035,0
+XOM.US,D,20070821,000000,52.2762,52.3812,51.0449,51.4427,37949341.631391,0
+XOM.US,D,20070822,000000,51.7977,52.1147,51.3688,51.7023,36138202.045758,0
+XOM.US,D,20070823,000000,51.995,52.3131,51.3795,51.8102,39075738.228316,0
+XOM.US,D,20070824,000000,51.8102,53.1105,51.8025,53.0113,33990289.385997,0
+XOM.US,D,20070827,000000,52.6554,52.9482,52.4114,52.6622,26265031.937432,0
+XOM.US,D,20070828,000000,52.4998,52.4998,51.3512,51.3512,41795385.890502,0
+XOM.US,D,20070829,000000,51.6488,52.9549,51.4874,52.7215,38117200.665549,0
+XOM.US,D,20070830,000000,52.5436,53.3605,52.1906,52.8305,35765128.956783,0
+XOM.US,D,20070831,000000,53.5414,53.8136,52.8363,53.0375,35421154.902428,0
+XOM.US,D,20070904,000000,52.775,54.292,52.775,53.9635,32846810.12671,0
+XOM.US,D,20070905,000000,53.7631,54.0646,53.379,53.9585,34518535.732595,0
+XOM.US,D,20070906,000000,54.2367,54.5742,53.833,54.1259,27582162.480143,0
+XOM.US,D,20070907,000000,53.6502,53.908,52.7118,53.0482,38503066.471217,0
+XOM.US,D,20070910,000000,52.9958,53.3536,51.8901,52.4998,44651131.359192,0
+XOM.US,D,20070911,000000,52.7001,53.9635,52.3199,53.7815,42703496.026265,0
+XOM.US,D,20070912,000000,53.6833,54.6714,53.658,54.2241,40627672.345625,0
+XOM.US,D,20070913,000000,54.3486,55.1518,54.262,54.8231,35578110.153301,0
+XOM.US,D,20070914,000000,54.507,55.4815,54.3622,54.8523,38282604.189097,0
+XOM.US,D,20070917,000000,54.7483,55.5203,54.6276,55.2209,30671590.708287,0
+XOM.US,D,20070918,000000,55.4455,56.8683,55.1567,56.7701,42687840.603738,0
+XOM.US,D,20070919,000000,57.0978,57.5957,56.8401,56.9888,43827334.285507,0
+XOM.US,D,20070920,000000,57.1746,57.303,56.8197,56.9684,30063497.079581,0
+XOM.US,D,20070921,000000,57.4548,57.7833,56.9684,57.1056,55504312.40885,0
+XOM.US,D,20070924,000000,56.9616,57.2359,56.4822,56.7545,36122610.376018,0
+XOM.US,D,20070925,000000,56.0971,56.8897,55.8054,56.8897,41791813.677835,0
+XOM.US,D,20070926,000000,57.1795,57.3818,56.6144,57.1445,37737980.573889,0
+XOM.US,D,20070927,000000,57.4742,57.7212,56.7176,57.516,28103206.818243,0
+XOM.US,D,20070928,000000,57.6152,57.94,56.9995,57.2602,31535558.208012,0
+XOM.US,D,20071001,000000,57.1911,58.1472,57.0424,58.1189,31187717.855549,0
+XOM.US,D,20071002,000000,57.7318,57.7833,56.4822,57.0647,34593055.543826,0
+XOM.US,D,20071003,000000,56.6912,56.7176,56.1204,56.5056,29281120.809194,0
+XOM.US,D,20071004,000000,56.5094,56.7019,55.8773,56.2479,46630289.360952,0
+XOM.US,D,20071005,000000,56.4219,56.7019,56.0748,56.5221,30696977.685414,0
+XOM.US,D,20071008,000000,56.0474,56.1856,55.7791,56.0971,20740383.969231,0
+XOM.US,D,20071009,000000,56.2897,57.3983,56.2897,57.3293,28505166.089788,0
+XOM.US,D,20071010,000000,56.7234,57.9527,56.6369,57.6152,29639602.735892,0
+XOM.US,D,20071011,000000,57.9031,58.8191,56.8401,57.3243,33750287.902638,0
+XOM.US,D,20071012,000000,57.5957,58.0509,57.4158,57.8359,24485374.918072,0
+XOM.US,D,20071015,000000,58.2443,58.8658,58.2443,58.6616,41292427.807037,0
+XOM.US,D,20071016,000000,58.6616,58.9086,58.4369,58.61,35404313.883699,0
+XOM.US,D,20071017,000000,58.8241,58.9359,57.7397,58.65,42920676.068076,0
+XOM.US,D,20071018,000000,58.8318,58.9135,58.2443,58.8055,33119035.55957,0
+XOM.US,D,20071019,000000,58.5878,58.6178,56.912,56.9995,55682967.257859,0
+XOM.US,D,20071022,000000,56.4034,56.7176,55.4776,56.2429,40684229.294712,0
+XOM.US,D,20071023,000000,56.5891,57.1609,55.6799,56.5153,38972474.135883,0
+XOM.US,D,20071024,000000,56.2148,57.123,55.9853,56.9938,39283617.56098,0
+XOM.US,D,20071025,000000,57.2194,57.2194,56.0591,56.6513,44303449.360428,0
+XOM.US,D,20071026,000000,57.3749,57.478,56.6086,57.0424,33910273.467482,0
+XOM.US,D,20071029,000000,57.1377,58.3212,57.091,57.9088,29492421.198721,0
+XOM.US,D,20071030,000000,57.4829,57.6531,56.1467,56.383,33157686.201406,0
+XOM.US,D,20071031,000000,56.5843,57.0239,55.9853,56.9072,51908897.839813,0
+XOM.US,D,20071101,000000,55.5739,56.2644,54.4439,54.7483,57511686.160638,0
+XOM.US,D,20071102,000000,54.8649,55.182,53.7212,54.3972,46917644.769975,0
+XOM.US,D,20071105,000000,53.833,54.6121,53.52,54.2308,40085614.265996,0
+XOM.US,D,20071106,000000,54.292,55.9853,54.292,55.9124,41141318.275511,0
+XOM.US,D,20071107,000000,55.5438,55.744,53.9168,53.9449,44248935.585368,0
+XOM.US,D,20071108,000000,54.4487,55.7052,54.1997,55.3201,52867936.170447,0
+XOM.US,D,20071109,000000,55.0206,55.0516,53.5277,53.7271,44562171.541489,0
+XOM.US,D,20071112,000000,53.3536,53.4538,51.8025,52.2995,46751841.249094,0
+XOM.US,D,20071113,000000,52.1847,53.8185,51.5798,53.7465,41460015.37771,0
+XOM.US,D,20071114,000000,54.1064,54.8358,53.0435,53.3964,34437181.005534,0
+XOM.US,D,20071115,000000,53.0152,53.621,51.8725,52.2712,36866728.804003,0
+XOM.US,D,20071116,000000,52.6816,53.3653,52.2762,52.6476,49032157.138468,0
+XOM.US,D,20071119,000000,52.3578,52.8499,51.9649,52.0349,33614417.343975,0
+XOM.US,D,20071120,000000,52.5748,54.8834,52.5678,54.331,50288595.027042,0
+XOM.US,D,20071121,000000,54.4185,54.8231,53.658,53.8437,36893299.320792,0
+XOM.US,D,20071123,000000,53.8516,54.7094,53.7631,54.6218,14338844.165952,0
+XOM.US,D,20071126,000000,54.5167,54.9234,52.8741,53.0045,37095985.886049,0
+XOM.US,D,20071127,000000,52.7215,53.5666,51.9649,53.4392,45165781.909623,0
+XOM.US,D,20071128,000000,53.7465,54.6121,53.2096,54.3913,47674598.073754,0
+XOM.US,D,20071129,000000,54.1316,55.3434,54.1316,54.8026,36273274.666299,0
+XOM.US,D,20071130,000000,54.7609,55.3492,54.3262,55.1567,45572109.275415,0
+XOM.US,D,20071203,000000,55.0399,55.1693,54.5274,54.965,35957110.195016,0
+XOM.US,D,20071204,000000,54.5527,54.9535,54.262,54.5167,27182587.768521,0
+XOM.US,D,20071205,000000,54.9107,56.0164,54.9107,55.6313,38717661.440303,0
+XOM.US,D,20071206,000000,55.6108,56.7126,55.3764,56.5727,34150283.177006,0
+XOM.US,D,20071207,000000,56.4511,56.912,56.1467,56.6086,27231219.834755,0
+XOM.US,D,20071210,000000,56.7652,57.2602,56.6583,56.9335,25182231.964763,0
+XOM.US,D,20071211,000000,57.1377,57.5034,55.6799,55.8471,32362573.769218,0
+XOM.US,D,20071212,000000,56.7768,57.5909,56.2148,56.8624,41551479.034746,0
+XOM.US,D,20071213,000000,56.4755,57.4421,56.208,57.3623,31414201.691318,0
+XOM.US,D,20071214,000000,57.0112,57.4693,56.4073,56.4073,33144660.067247,0
+XOM.US,D,20071217,000000,56.0815,56.2362,55.3075,55.6108,36600899.215355,0
+XOM.US,D,20071218,000000,56.1204,56.63,55.0828,56.5561,36459331.008337,0
+XOM.US,D,20071219,000000,56.3363,56.912,55.9483,56.5649,31634137.498801,0
+XOM.US,D,20071220,000000,56.6213,57.0491,56.2536,56.9938,24422858.111582,0
+XOM.US,D,20071221,000000,57.3749,58.1189,57.1123,57.802,55689464.900877,0
+XOM.US,D,20071224,000000,57.8544,58.151,57.7397,57.94,10241810.321997,0
+XOM.US,D,20071226,000000,57.9527,58.7734,57.9264,58.6548,24721711.644393,0
+XOM.US,D,20071227,000000,58.6548,58.7599,57.9449,57.9449,23220981.298524,0
+XOM.US,D,20071228,000000,58.1811,58.8338,57.8593,58.7734,28007702.057067,0
+XOM.US,D,20071231,000000,58.5303,58.7501,57.8544,57.9594,22071785.882007,0
+XOM.US,D,20080102,000000,58.2443,58.4943,57.3983,57.8544,37746706.479673,0
+XOM.US,D,20080103,000000,58.0645,58.61,57.8544,58.047,30971720.325128,0
+XOM.US,D,20080104,000000,57.6842,58.3738,56.8401,56.9616,39975296.236055,0
+XOM.US,D,20080107,000000,57.2232,57.6297,55.8306,56.4355,46775023.613683,0
+XOM.US,D,20080108,000000,56.8342,56.9452,55.4815,55.7119,35180672.188347,0
+XOM.US,D,20080109,000000,55.7518,56.7545,55.3726,56.6456,42336449.632294,0
+XOM.US,D,20080110,000000,56.1399,57.0112,55.7236,56.7069,44104631.149821,0
+XOM.US,D,20080111,000000,56.3032,56.8342,55.6799,55.8608,36736928.127717,0
+XOM.US,D,20080114,000000,56.1963,56.4511,55.7305,56.1886,33016764.776703,0
+XOM.US,D,20080115,000000,55.6108,55.6108,54.7483,55.0711,42811012.018348,0
+XOM.US,D,20080116,000000,54.721,55.2763,53.1456,53.5336,58135448.579391,0
+XOM.US,D,20080117,000000,54.1122,54.3855,51.6488,51.9075,55114513.467472,0
+XOM.US,D,20080118,000000,51.9649,53.4947,51.2248,52.6379,70848514.390703,0
+XOM.US,D,20080122,000000,49.4948,51.9542,49.1846,51.008,80196716.279656,0
+XOM.US,D,20080123,000000,49.5006,51.6488,47.9767,51.6216,76614229.130784,0
+XOM.US,D,20080124,000000,52.1458,53.2418,51.3688,53.2049,50401315.097508,0
+XOM.US,D,20080125,000000,53.6415,53.8136,51.714,51.927,45149546.542379,0
+XOM.US,D,20080128,000000,51.6567,52.7925,51.0634,52.6622,38217476.603113,0
+XOM.US,D,20080129,000000,52.7177,53.4266,52.244,52.6379,36350978.003845,0
+XOM.US,D,20080130,000000,52.2995,54.1122,52.1847,52.7575,39007369.532855,0
+XOM.US,D,20080131,000000,52.1031,53.4538,51.4125,53.4538,53268943.263257,0
+XOM.US,D,20080201,000000,54.2551,54.3543,52.493,53.1727,45971428.975885,0
+XOM.US,D,20080204,000000,53.2282,53.3857,52.493,52.8537,30430896.170427,0
+XOM.US,D,20080205,000000,52.0349,52.1031,50.7901,50.795,49410468.238765,0
+XOM.US,D,20080206,000000,51.1558,51.3912,50.1659,50.3836,47187704.664585,0
+XOM.US,D,20080207,000000,50.0918,51.0449,49.7116,50.6578,43009664.67736,0
+XOM.US,D,20080208,000000,50.7259,50.9768,50.0841,50.551,39079556.197699,0
+XOM.US,D,20080211,000000,50.6346,51.535,50.1356,51.4874,36687991.693333,0
+XOM.US,D,20080212,000000,51.714,52.6379,51.535,52.2022,40628520.669014,0
+XOM.US,D,20080213,000000,52.4064,53.0152,52.2762,52.8868,34828550.116383,0
+XOM.US,D,20080214,000000,52.986,53.6415,52.7798,52.9219,34229518.638004,0
+XOM.US,D,20080215,000000,52.7001,52.9549,52.209,52.812,38692377.290252,0
+XOM.US,D,20080219,000000,53.5277,54.4254,53.5277,53.8263,36531832.324037,0
+XOM.US,D,20080220,000000,53.3964,54.8086,53.3108,54.507,39964142.582975,0
+XOM.US,D,20080221,000000,54.262,54.4439,53.3147,53.7689,48666191.45708,0
+XOM.US,D,20080222,000000,54.1064,54.3107,53.2214,53.9235,37964796.541118,0
+XOM.US,D,20080225,000000,53.9235,55.289,53.8622,55.1401,38593659.182908,0
+XOM.US,D,20080226,000000,54.9038,55.6799,54.6938,55.6108,34476971.999658,0
+XOM.US,D,20080227,000000,55.3075,55.7859,55.1353,55.2996,32850766.912647,0
+XOM.US,D,20080228,000000,55.1353,55.6799,54.965,55.2948,40404330.905339,0
+XOM.US,D,20080229,000000,54.9164,55.2384,53.3605,53.8263,42900256.667054,0
+XOM.US,D,20080303,000000,53.7135,54.6977,53.5666,54.2873,37488693.805445,0
+XOM.US,D,20080304,000000,54.1122,54.438,52.8936,53.6347,49093106.860301,0
+XOM.US,D,20080305,000000,53.7018,54.2075,53.235,53.9381,49801435.295741,0
+XOM.US,D,20080306,000000,53.7757,53.8622,52.2392,52.2839,46809985.848255,0
+XOM.US,D,20080307,000000,51.9075,52.0009,50.7084,51.0313,49703811.2685,0
+XOM.US,D,20080310,000000,51.1947,51.6567,50.7259,51.0128,52425278.969955,0
+XOM.US,D,20080311,000000,51.9417,53.6289,51.6868,53.6289,56313467.934991,0
+XOM.US,D,20080312,000000,53.5813,53.9635,53.0045,53.1854,43025988.47589,0
+XOM.US,D,20080313,000000,52.7858,54.1316,52.5261,53.8516,47440298.351836,0
+XOM.US,D,20080314,000000,54.2823,54.3543,52.455,53.1456,57773026.319088,0
+XOM.US,D,20080317,000000,51.8901,53.6706,51.68,53.0736,63087203.712276,0
+XOM.US,D,20080318,000000,53.5813,54.7346,53.2778,54.7346,53882117.577856,0
+XOM.US,D,20080319,000000,54.3262,54.7483,52.1847,52.2313,56693990.845721,0
+XOM.US,D,20080320,000000,52.0758,52.8363,51.1947,52.5883,72678067.221078,0
+XOM.US,D,20080324,000000,52.6876,53.7884,52.6135,53.1727,36109650.051188,0
+XOM.US,D,20080325,000000,53.3653,53.4392,52.1721,52.707,43773244.158005,0
+XOM.US,D,20080326,000000,52.7215,53.8185,52.5329,53.3653,37217311.554621,0
+XOM.US,D,20080327,000000,53.7135,54.1316,53.2486,53.3294,35173988.428319,0
+XOM.US,D,20080328,000000,53.235,53.87,52.5883,52.7177,35032179.605939,0
+XOM.US,D,20080331,000000,53.0113,53.4392,52.3267,52.3267,59552494.136625,0
+XOM.US,D,20080401,000000,52.4629,53.8437,52.1283,53.833,38724941.597379,0
+XOM.US,D,20080402,000000,53.7271,55.1353,53.6347,54.7609,37556483.584462,0
+XOM.US,D,20080403,000000,54.4439,55.2948,54.3796,54.5849,32464057.924944,0
+XOM.US,D,20080404,000000,54.7414,55.3726,54.6345,54.897,30078305.20699,0
+XOM.US,D,20080407,000000,55.2579,55.6488,54.8649,55.0069,31658426.282743,0
+XOM.US,D,20080408,000000,54.8892,55.5203,54.5849,55.4367,25589518.707186,0
+XOM.US,D,20080409,000000,55.5059,55.7732,55.1275,55.4903,35433453.020879,0
+XOM.US,D,20080410,000000,55.3871,55.676,54.8455,55.3998,35196997.015148,0
+XOM.US,D,20080411,000000,54.9972,55.5253,54.7483,54.8231,27819200.487131,0
+XOM.US,D,20080414,000000,54.897,55.6692,54.7677,55.4903,31399377.111575,0
+XOM.US,D,20080415,000000,55.7169,56.2284,55.463,56.1739,31513373.266072,0
+XOM.US,D,20080416,000000,56.2362,57.5354,56.1467,57.4693,43433867.502279,0
+XOM.US,D,20080417,000000,57.2135,58.0187,57.0374,57.7736,36995862.132558,0
+XOM.US,D,20080418,000000,57.7611,58.4291,57.4907,58.151,41882787.877982,0
+XOM.US,D,20080421,000000,58.151,58.4448,57.7736,58.3125,27890114.152758,0
+XOM.US,D,20080422,000000,58.2143,58.7307,58.0333,58.3942,33490553.903135,0
+XOM.US,D,20080423,000000,58.2143,58.4496,57.2232,58.2882,38705076.434305,0
+XOM.US,D,20080424,000000,57.7883,57.94,56.9995,57.2864,38046143.042013,0
+XOM.US,D,20080425,000000,57.6648,57.7833,56.7379,57.1999,37775296.52026,0
+XOM.US,D,20080428,000000,57.267,57.9711,57.1123,57.1911,27978899.16443,0
+XOM.US,D,20080429,000000,57.1746,57.9264,56.7866,56.7866,47596347.696158,0
+XOM.US,D,20080430,000000,57.0696,58.469,56.7866,56.7866,47876006.49844,0
+XOM.US,D,20080501,000000,55.744,55.9416,54.6276,55.4903,70598067.732827,0
+XOM.US,D,20080502,000000,55.7119,56.0095,55.1275,55.4367,43878234.717068,0
+XOM.US,D,20080505,000000,55.4903,56.0164,55.2209,55.3764,34387757.170803,0
+XOM.US,D,20080506,000000,55.2297,55.9172,55.0575,55.7236,45357351.839547,0
+XOM.US,D,20080507,000000,55.7236,55.7859,55.2024,55.4455,23912752.517969,0
+XOM.US,D,20080508,000000,55.0575,55.6488,54.7609,55.289,39330940.63852,0
+XOM.US,D,20080509,000000,55.289,55.4241,54.4254,54.9456,38882727.691038,0
+XOM.US,D,20080512,000000,54.7094,55.3492,54.1949,55.1012,37263731.810421,0
+XOM.US,D,20080513,000000,54.9767,55.6488,54.7677,55.4815,34211656.546396,0
+XOM.US,D,20080514,000000,55.5866,56.2897,55.4241,55.6245,39083411.184828,0
+XOM.US,D,20080515,000000,55.8773,56.4822,55.6546,56.4822,45894250.056434,0
+XOM.US,D,20080516,000000,56.8274,57.5034,56.6767,57.3293,48201355.484274,0
+XOM.US,D,20080519,000000,57.478,58.5177,57.2232,58.3738,40738659.779838,0
+XOM.US,D,20080520,000000,58.4448,58.6966,58.1073,58.5002,43483742.747879,0
+XOM.US,D,20080521,000000,58.5449,59.4639,57.8204,57.9449,69861251.055604,0
+XOM.US,D,20080522,000000,58.0023,58.3309,57.1669,57.2281,51793578.30083,0
+XOM.US,D,20080523,000000,57.3098,57.5081,56.0864,56.1137,40973942.528618,0
+XOM.US,D,20080527,000000,55.7052,55.7665,55.0779,55.5573,41842581.462466,0
+XOM.US,D,20080528,000000,55.1401,56.0368,54.9826,55.9416,36084691.862972,0
+XOM.US,D,20080529,000000,55.6011,56.0038,55.216,55.2763,39853652.831816,0
+XOM.US,D,20080530,000000,55.4173,55.5924,54.7025,54.9107,43846265.778718,0
+XOM.US,D,20080602,000000,54.5013,54.8775,54.0791,54.3262,41960076.822406,0
+XOM.US,D,20080603,000000,54.2444,54.6063,52.9636,53.0231,50896845.981177,0
+XOM.US,D,20080604,000000,52.7682,53.658,52.5883,53.0482,55088307.986808,0
+XOM.US,D,20080605,000000,53.3605,55.2501,53.2778,55.2501,47951821.930845,0
+XOM.US,D,20080606,000000,55.5495,55.9853,53.621,53.694,55484969.607329,0
+XOM.US,D,20080609,000000,54.2075,55.1401,53.9168,55.1012,39170197.238116,0
+XOM.US,D,20080610,000000,54.8728,55.0516,53.7135,54.3748,44091584.450246,0
+XOM.US,D,20080611,000000,54.9311,55.3075,54.298,54.8153,38931578.778948,0
+XOM.US,D,20080612,000000,54.4312,54.7094,53.7135,53.8564,52151929.63714,0
+XOM.US,D,20080613,000000,53.5336,54.6938,53.4032,54.6646,34026874.231849,0
+XOM.US,D,20080616,000000,54.7483,54.8775,54.3107,54.438,29910544.886827,0
+XOM.US,D,20080617,000000,54.3622,55.0516,54.1199,54.8231,35602536.725527,0
+XOM.US,D,20080618,000000,54.4934,54.8455,53.9449,54.3359,37985187.150558,0
+XOM.US,D,20080619,000000,54.5167,54.5673,52.8936,53.0736,42999632.867694,0
+XOM.US,D,20080620,000000,53.3906,53.4723,52.4453,52.5329,58491126.411689,0
+XOM.US,D,20080623,000000,52.67,54.2551,52.6437,54.2551,38148732.588818,0
+XOM.US,D,20080624,000000,54.1491,54.4439,53.4149,53.7689,34893114.209983,0
+XOM.US,D,20080625,000000,53.976,54.7483,53.1727,54.1949,43787899.07307,0
+XOM.US,D,20080626,000000,54.2484,54.7609,53.4333,53.4596,42576077.853361,0
+XOM.US,D,20080627,000000,53.7212,54.155,53.2914,53.5471,45331453.811845,0
+XOM.US,D,20080630,000000,53.7076,54.5673,53.7076,54.5226,43452962.490544,0
+XOM.US,D,20080701,000000,54.3486,54.6597,53.6706,54.6597,42067096.159705,0
+XOM.US,D,20080702,000000,54.7483,55.4524,53.9692,54.0733,55409117.157177,0
+XOM.US,D,20080703,000000,54.4254,55.3871,53.7582,54.6121,37380048.772054,0
+XOM.US,D,20080707,000000,54.3543,54.9826,53.4392,53.7884,47915280.272364,0
+XOM.US,D,20080708,000000,53.2778,53.694,52.4998,53.1679,58037960.283892,0
+XOM.US,D,20080709,000000,53.1777,53.9449,52.0398,52.1545,46872162.297118,0
+XOM.US,D,20080710,000000,52.1497,53.2418,51.8162,53.2418,50032770.51302,0
+XOM.US,D,20080711,000000,53.379,53.6007,52.1545,52.8811,47568903.149212,0
+XOM.US,D,20080714,000000,53.2049,53.4947,52.2645,52.844,34838195.296238,0
+XOM.US,D,20080715,000000,52.986,52.9958,50.6462,50.8426,55416454.897417,0
+XOM.US,D,20080716,000000,50.6578,50.7211,49.1271,49.9918,65316066.988684,0
+XOM.US,D,20080717,000000,50.2669,50.5956,48.9356,49.6951,63327632.956276,0
+XOM.US,D,20080718,000000,49.9858,50.4458,49.451,50.4458,58415780.899029,0
+XOM.US,D,20080721,000000,50.6286,51.3357,50.1803,51.3357,40077717.146454,0
+XOM.US,D,20080722,000000,51.0517,51.4933,50.4672,51.2617,45074714.136835,0
+XOM.US,D,20080723,000000,51.1995,51.3512,49.8613,50.1054,50142208.343178,0
+XOM.US,D,20080724,000000,50.2339,50.6968,49.3265,49.9858,59467058.202863,0
+XOM.US,D,20080725,000000,50.1191,50.9818,49.9616,50.546,44448099.294955,0
+XOM.US,D,20080728,000000,50.6462,50.8699,49.8944,49.9109,38820893.656342,0
+XOM.US,D,20080729,000000,50.0044,50.2339,49.3372,50.0491,41778107.856695,0
+XOM.US,D,20080730,000000,50.0491,52.4405,49.8195,52.2022,58543090.075231,0
+XOM.US,D,20080731,000000,50.6151,51.0683,49.6066,49.7573,66061531.423112,0
+XOM.US,D,20080801,000000,49.8312,50.1726,49.1524,49.3207,46497800.784864,0
+XOM.US,D,20080804,000000,49.3207,49.5687,47.1082,47.3942,61201691.358134,0
+XOM.US,D,20080805,000000,47.3299,48.4736,47.1471,48.4736,64796818.011354,0
+XOM.US,D,20080806,000000,48.5592,48.6516,47.7821,48.4619,49768768.161537,0
+XOM.US,D,20080807,000000,48.6758,48.9413,47.8288,47.9056,40928870.335801,0
+XOM.US,D,20080808,000000,47.4982,48.7761,47.2084,48.6993,47389568.613223,0
+XOM.US,D,20080811,000000,48.5738,48.8432,47.6586,48.3559,39301286.337682,0
+XOM.US,D,20080812,000000,48.6058,48.6516,47.3368,47.5614,42020194.673182,0
+XOM.US,D,20080813,000000,47.5468,48.6409,47.5099,48.3628,49532329.636408,0
+XOM.US,D,20080814,000000,48.0126,48.3501,47.5779,47.9105,41779751.033391,0
+XOM.US,D,20080815,000000,47.6898,47.8075,47.1354,47.6781,42480727.332801,0
+XOM.US,D,20080818,000000,47.9183,48.2898,47.2054,47.3456,37067797.899334,0
+XOM.US,D,20080819,000000,47.2551,48.424,47.2482,48.2247,35771410.662938,0
+XOM.US,D,20080820,000000,48.5854,49.2828,47.8716,48.7547,41918061.678599,0
+XOM.US,D,20080821,000000,49.0464,50.0773,48.8724,49.7059,39824929.116028,0
+XOM.US,D,20080822,000000,49.4948,49.9216,48.9667,49.6757,31782448.077281,0
+XOM.US,D,20080825,000000,49.6553,49.8371,48.6457,48.6914,33351112.160076,0
+XOM.US,D,20080826,000000,48.7605,49.4948,48.7605,49.4636,30307435.81173,0
+XOM.US,D,20080827,000000,49.9042,50.2834,49.4948,49.7807,32935413.134455,0
+XOM.US,D,20080828,000000,50.1473,50.2289,49.4257,50.2222,32793288.632947,0
+XOM.US,D,20080829,000000,50.4215,50.4215,49.5006,49.5006,35657391.886483,0
+XOM.US,D,20080902,000000,48.281,48.8072,47.8075,47.8327,51220144.595088,0
+XOM.US,D,20080903,000000,47.6412,48.6244,47.6412,48.2684,43665622.254033,0
+XOM.US,D,20080904,000000,48.0554,48.4678,46.83,47.1082,52046705.660612,0
+XOM.US,D,20080905,000000,47.0188,47.2609,46.2086,46.7834,45047910.202581,0
+XOM.US,D,20080908,000000,47.4865,47.9767,47.0188,47.4914,50469612.842288,0
+XOM.US,D,20080909,000000,47.0606,47.6265,45.3246,45.3246,62187166.530356,0
+XOM.US,D,20080910,000000,45.704,46.8913,45.4929,46.5528,50735607.982531,0
+XOM.US,D,20080911,000000,46.127,46.8621,45.5435,46.7426,57607935.389852,0
+XOM.US,D,20080912,000000,46.7172,48.067,46.7134,47.9435,46304616.469826,0
+XOM.US,D,20080915,000000,46.3652,48.1935,45.3198,45.3198,64938986.728504,0
+XOM.US,D,20080916,000000,44.536,47.4798,44.2422,47.2852,67799190.779268,0
+XOM.US,D,20080917,000000,46.7688,48.9473,46.2913,46.5685,70039738.296477,0
+XOM.US,D,20080918,000000,47.1996,48.1012,46.1211,48.1012,77960963.589063,0
+XOM.US,D,20080919,000000,49.7914,50.7259,48.3919,49.2526,95101571.064635,0
+XOM.US,D,20080922,000000,49.6124,50.6024,48.5786,48.8003,51716638.96847,0
+XOM.US,D,20080923,000000,48.6058,49.7991,47.9941,48.0613,45042086.076919,0
+XOM.US,D,20080924,000000,48.2247,49.1846,47.6449,48.2743,44515293.705194,0
+XOM.US,D,20080925,000000,48.5854,50.2981,48.5592,49.9042,58423527.891037,0
+XOM.US,D,20080926,000000,48.8918,50.1317,48.6302,49.8944,46761349.668936,0
+XOM.US,D,20080929,000000,48.8208,49.4948,45.8177,45.8177,93105626.542497,0
+XOM.US,D,20080930,000000,46.7834,48.6302,46.5005,48.0457,67850896.346845,0
+XOM.US,D,20081001,000000,47.753,49.0153,46.3584,48.6128,55503464.085463,0
+XOM.US,D,20081002,000000,48.1139,49.1271,47.292,47.9435,71277678.622105,0
+XOM.US,D,20081003,000000,48.1644,50.5771,47.9767,48.2198,71409281.857057,0
+XOM.US,D,20081006,000000,46.8009,47.9435,45.6125,47.8327,106582764.37616,0
+XOM.US,D,20081007,000000,48.2568,49.418,46.377,47.0606,101490002.4721,0
+XOM.US,D,20081008,000000,46.3068,49.1164,45.7768,47.6353,121137223.5558,0
+XOM.US,D,20081009,000000,48.0048,48.5329,41.741,42.0677,111093503.42871,0
+XOM.US,D,20081010,000000,39.5071,40.8696,34.9577,38.5803,182435812.98201,0
+XOM.US,D,20081013,000000,40.1539,45.6174,39.5198,45.2138,104829766.30487,0
+XOM.US,D,20081014,000000,46.4274,46.8068,42.5053,44.8276,101401014.89108,0
+XOM.US,D,20081015,000000,43.7764,43.7764,37.9433,38.5725,98994247.403328,0
+XOM.US,D,20081016,000000,39.1648,43.1103,36.6061,42.9653,126242107.74402,0
+XOM.US,D,20081017,000000,41.4793,44.816,40.5837,42.0949,94395853.408689,0
+XOM.US,D,20081020,000000,43.5342,46.4022,43.1472,46.3964,72529697.002893,0
+XOM.US,D,20081021,000000,44.8229,45.984,42.8185,44.2364,70778703.031345,0
+XOM.US,D,20081022,000000,42.5248,42.9099,39.5314,39.9476,84198278.2671,0
+XOM.US,D,20081023,000000,40.7558,43.5459,39.8358,43.5459,104540865.40487,0
+XOM.US,D,20081024,000000,39.6004,43.9116,39.5947,42.7106,88301882.761298,0
+XOM.US,D,20081027,000000,41.81,43.9116,40.2093,40.888,78843682.634616,0
+XOM.US,D,20081028,000000,42.6085,46.6763,41.4842,46.3127,111556349.69756,0
+XOM.US,D,20081029,000000,46.3214,48.2499,45.2001,46.1834,101359493.31725,0
+XOM.US,D,20081030,000000,46.4022,46.8621,44.1975,46.4274,90778670.347376,0
+XOM.US,D,20081031,000000,46.0103,47.858,45.3198,45.8537,85405806.456329,0
+XOM.US,D,20081103,000000,45.4375,46.5082,44.851,45.9596,57312124.510261,0
+XOM.US,D,20081104,000000,46.477,48.2295,46.4392,47.9407,77915850.265416,0
+XOM.US,D,20081105,000000,47.1752,47.8444,45.064,45.5872,73360216.910895,0
+XOM.US,D,20081106,000000,45.2371,45.704,42.9362,43.2852,85299111.024323,0
+XOM.US,D,20081107,000000,43.6033,46.7621,43.6033,45.7486,72241050.085778,0
+XOM.US,D,20081110,000000,46.4576,46.9176,45.0416,45.7905,60467178.007444,0
+XOM.US,D,20081111,000000,45.7905,45.878,44.2928,44.9454,67902136.107762,0
+XOM.US,D,20081112,000000,44.143,44.6789,42.4985,42.6424,81642306.633565,0
+XOM.US,D,20081113,000000,43.0236,47.3299,41.7828,46.6482,117513012.26376,0
+XOM.US,D,20081114,000000,45.6553,48.1012,44.4767,45.5795,87245218.346881,0
+XOM.US,D,20081117,000000,45.4686,47.3037,45.1632,45.3947,78668886.885821,0
+XOM.US,D,20081118,000000,45.4686,47.6265,45.1807,47.223,93253453.833715,0
+XOM.US,D,20081119,000000,47.1403,47.716,45.1934,45.4151,92849195.348718,0
+XOM.US,D,20081120,000000,44.4425,46.6521,42.2486,42.3838,124130379.93277,0
+XOM.US,D,20081121,000000,43.1725,47.1403,42.7776,46.8991,136645978.68128,0
+XOM.US,D,20081124,000000,47.5197,49.6328,46.587,48.7488,121210131.03846,0
+XOM.US,D,20081125,000000,48.4911,49.2215,46.6384,48.3219,91487133.486288,0
+XOM.US,D,20081126,000000,47.8716,50.1317,47.3786,50.0461,75489202.190528,0
+XOM.US,D,20081128,000000,49.4073,49.7642,48.9969,49.5794,31757499.143503,0
+XOM.US,D,20081201,000000,48.1887,48.2431,45.9762,45.9762,89848819.482648,0
+XOM.US,D,20081202,000000,46.7621,48.2568,46.3584,48.0126,88348615.611414,0
+XOM.US,D,20081203,000000,47.1179,49.1456,46.8495,48.8266,92876986.422917,0
+XOM.US,D,20081204,000000,47.9717,48.8724,46.4129,47.1879,105642544.42895,0
+XOM.US,D,20081205,000000,46.8106,48.2431,44.9628,47.3942,105072082.42574,0
+XOM.US,D,20081208,000000,48.6185,49.5327,48.3774,49.2459,83317128.362748,0
+XOM.US,D,20081209,000000,48.884,49.2613,47.9505,48.3802,76044715.193229,0
+XOM.US,D,20081210,000000,49.0066,50.551,48.7926,49.5327,71150491.810124,0
+XOM.US,D,20081211,000000,49.6951,50.6763,49.1271,49.5055,80884406.292401,0
+XOM.US,D,20081212,000000,48.281,50.1123,48.1575,49.7699,71630206.861024,0
+XOM.US,D,20081215,000000,50.3097,50.4215,48.7839,49.4636,70161221.290476,0
+XOM.US,D,20081216,000000,49.7428,51.7403,49.5327,51.4378,94514280.38195,0
+XOM.US,D,20081217,000000,51.0819,51.4981,50.1473,50.1473,82754258.082662,0
+XOM.US,D,20081218,000000,49.8371,50.0977,47.1403,47.6353,96449186.750969,0
+XOM.US,D,20081219,000000,47.5099,48.4619,46.4129,46.4129,110689164.73859,0
+XOM.US,D,20081222,000000,46.5266,46.9352,45.3295,46.3448,66309030.02868,0
+XOM.US,D,20081223,000000,46.7085,47.2405,46.1026,46.4576,52856976.860544,0
+XOM.US,D,20081224,000000,46.1659,47.0761,46.0599,46.8816,18314872.133548,0
+XOM.US,D,20081226,000000,47.044,47.8833,47.044,47.753,27518005.581769,0
+XOM.US,D,20081229,000000,48.4299,48.5933,47.6898,48.2684,36919019.457651,0
+XOM.US,D,20081230,000000,48.2684,48.9969,47.9941,48.6185,40547819.922163,0
+XOM.US,D,20081231,000000,48.5106,49.8546,48.4377,49.3898,48535557.881467,0
+XOM.US,D,20090102,000000,49.5327,50.795,48.8101,50.5091,57874061.120484,0
+XOM.US,D,20090105,000000,50.2777,50.9885,49.9109,50.5014,70056195.770208,0
+XOM.US,D,20090106,000000,50.8154,51.1821,49.2613,49.6757,67732818.985647,0
+XOM.US,D,20090107,000000,49.0279,49.6066,47.9814,48.4104,57004076.180192,0
+XOM.US,D,20090108,000000,48.2013,49.2273,48.1935,48.9278,49730448.62289,0
+XOM.US,D,20090109,000000,48.8003,49.0279,47.8716,47.9874,53115946.854862,0
+XOM.US,D,20090112,000000,47.9572,47.9572,47.0235,47.3533,61545370.298776,0
+XOM.US,D,20090113,000000,47.3037,48.4678,47.3037,48.2052,76095418.196802,0
+XOM.US,D,20090114,000000,47.6586,47.8288,45.98,46.4576,77647865.421227,0
+XOM.US,D,20090115,000000,46.2146,47.4534,45.7827,47.4272,89810728.220112,0
+XOM.US,D,20090116,000000,48.0214,48.5329,47.3416,48.317,73587430.818914,0
+XOM.US,D,20090120,000000,47.6849,48.6409,47.0188,47.1996,68612679.438449,0
+XOM.US,D,20090121,000000,47.1752,49.1106,47.0188,49.0348,69966376.318138,0
+XOM.US,D,20090122,000000,48.0613,48.8208,47.3854,48.3978,64920320.529152,0
+XOM.US,D,20090123,000000,47.2667,48.7488,46.8816,47.9505,58850590.336977,0
+XOM.US,D,20090126,000000,48.6758,49.594,48.1741,48.6244,69115782.508094,0
+XOM.US,D,20090127,000000,48.424,49.1398,48.0214,48.8208,62241275.16673,0
+XOM.US,D,20090128,000000,49.1029,49.2459,47.7209,49.0279,73243318.976276,0
+XOM.US,D,20090129,000000,47.9941,48.2568,47.4155,47.6353,62468391.389026,0
+XOM.US,D,20090130,000000,48.4104,48.8072,47.0188,47.3144,83872775.040651,0
+XOM.US,D,20090202,000000,47.0557,47.7082,46.8068,47.4466,58311606.786961,0
+XOM.US,D,20090203,000000,47.54,48.6457,47.4349,48.3296,63941687.470657,0
+XOM.US,D,20090204,000000,48.5933,48.8072,47.6664,48.0457,47838998.00503,0
+XOM.US,D,20090205,000000,47.9874,49.4442,47.2852,49.3567,63965828.183607,0
+XOM.US,D,20090206,000000,48.7547,49.7914,48.6876,49.6999,58807779.311591,0
+XOM.US,D,20090209,000000,49.7311,49.7991,48.6876,49.1719,44855985.51924,0
+XOM.US,D,20090210,000000,49.0464,49.2459,46.8223,47.1082,70792221.707205,0
+XOM.US,D,20090211,000000,47.399,47.4914,45.5386,46.1406,77396018.258558,0
+XOM.US,D,20090212,000000,45.5084,46.5528,44.9775,46.5324,69270515.665826,0
+XOM.US,D,20090213,000000,46.3964,46.7542,46.053,46.1474,48888355.52733,0
+XOM.US,D,20090217,000000,44.9882,45.1068,44.0244,44.1003,67594629.676391,0
+XOM.US,D,20090218,000000,44.2422,44.9035,44.0924,44.5038,55482744.429375,0
+XOM.US,D,20090219,000000,44.4601,45.1399,44.3969,44.639,50486411.701915,0
+XOM.US,D,20090220,000000,43.8853,44.6789,43.4332,44.0691,69197806.639428,0
+XOM.US,D,20090223,000000,44.6954,45.0416,42.7213,42.872,65126359.257131,0
+XOM.US,D,20090224,000000,43.1316,44.7217,43.0927,44.5972,78984210.231612,0
+XOM.US,D,20090225,000000,44.1751,45.4637,43.615,44.571,89654186.334088,0
+XOM.US,D,20090226,000000,44.3969,45.458,43.8445,43.8931,60130331.926091,0
+XOM.US,D,20090227,000000,43.1773,43.4448,42.0074,42.0074,104932510.09229,0
+XOM.US,D,20090302,000000,41.4482,41.7137,40.1159,40.1539,88557013.192548,0
+XOM.US,D,20090303,000000,40.7334,40.9095,39.6413,39.8184,78377887.285177,0
+XOM.US,D,20090304,000000,40.5584,41.1672,40.0838,40.6333,83264544.65193,0
+XOM.US,D,20090305,000000,39.7035,39.9554,38.4373,38.4918,81057304.881619,0
+XOM.US,D,20090306,000000,38.9654,39.9632,38.2701,39.6131,76096196.597778,0
+XOM.US,D,20090309,000000,38.9042,40.823,38.8983,39.9476,69064371.025958,0
+XOM.US,D,20090310,000000,40.5778,41.7477,40.4213,41.6904,83524952.168789,0
+XOM.US,D,20090311,000000,41.6855,42.0453,40.4271,40.6878,60563017.984892,0
+XOM.US,D,20090312,000000,40.8355,41.7517,40.6576,41.5406,65353508.384091,0
+XOM.US,D,20090313,000000,41.6904,41.8392,41.0602,41.5727,56940306.939899,0
+XOM.US,D,20090316,000000,41.4725,42.2156,41.1876,41.4298,54301305.526213,0
+XOM.US,D,20090317,000000,41.3296,42.836,41.0554,42.7436,49850306.949067,0
+XOM.US,D,20090318,000000,42.3838,43.3028,41.3617,42.7922,67713886.464165,0
+XOM.US,D,20090319,000000,43.5489,43.5702,42.0356,42.268,62394907.046465,0
+XOM.US,D,20090320,000000,42.4626,42.9585,40.6245,40.888,108722025.16563,0
+XOM.US,D,20090323,000000,41.4414,43.8114,41.3617,43.6286,83648761.111279,0
+XOM.US,D,20090324,000000,43.0588,43.7308,42.7776,42.9216,51913581.613187,0
+XOM.US,D,20090325,000000,43.118,44.0311,42.5385,43.402,59387579.041692,0
+XOM.US,D,20090326,000000,43.7238,44.2305,43.1968,44.0691,60990800.220374,0
+XOM.US,D,20090327,000000,43.333,43.6752,42.8661,43.2902,47705916.116704,0
+XOM.US,D,20090330,000000,42.4032,42.5928,41.81,42.4577,52054056.768373,0
+XOM.US,D,20090331,000000,42.7106,42.8992,41.9082,42.1328,66449549.39951,0
+XOM.US,D,20090401,000000,41.4725,42.9848,41.1448,42.8331,63634668.439633,0
+XOM.US,D,20090402,000000,43.7589,44.0186,43.118,43.4575,61675020.84753,0
+XOM.US,D,20090403,000000,43.1618,43.793,42.9362,43.5761,43172851.249122,0
+XOM.US,D,20090406,000000,43.0977,43.5702,42.6921,43.333,43953916.474271,0
+XOM.US,D,20090407,000000,42.7066,42.8418,42.0882,42.5053,45289274.144714,0
+XOM.US,D,20090408,000000,42.4168,43.0518,42.0016,42.6619,42062979.991799,0
+XOM.US,D,20090409,000000,43.2708,43.5557,42.8418,43.2085,43415633.176652,0
+XOM.US,D,20090413,000000,42.4626,42.7213,41.9198,42.0803,45065123.45533,0
+XOM.US,D,20090414,000000,41.597,42.0269,41.0485,41.8849,52856809.252407,0
+XOM.US,D,20090415,000000,41.8158,42.376,41.5922,42.1562,39676154.787427,0
+XOM.US,D,20090416,000000,42.4451,42.4451,41.3336,41.703,45122655.205109,0
+XOM.US,D,20090417,000000,41.9734,42.1105,41.1915,41.2927,52700964.533968,0
+XOM.US,D,20090420,000000,40.8414,41.0962,40.3221,40.3911,51509183.283365,0
+XOM.US,D,20090421,000000,40.3911,41.0048,40.1344,40.9756,52066833.032735,0
+XOM.US,D,20090422,000000,40.607,40.7334,39.9409,40.0604,50189949.926922,0
+XOM.US,D,20090423,000000,40.4009,40.681,39.9049,40.6546,47208466.479774,0
+XOM.US,D,20090424,000000,40.9619,41.4482,40.7752,41.1876,52285480.416938,0
+XOM.US,D,20090427,000000,40.3911,41.2314,40.2413,40.9133,42973605.277873,0
+XOM.US,D,20090428,000000,40.4329,41.9034,40.4329,41.4997,44315529.485475,0
+XOM.US,D,20090429,000000,41.6466,42.4577,41.5154,42.3361,46797302.128263,0
+XOM.US,D,20090430,000000,42.4626,42.5248,40.9697,41.2391,56624589.766403,0
+XOM.US,D,20090501,000000,41.5319,42.1105,40.8813,42.0745,44259555.565917,0
+XOM.US,D,20090504,000000,42.376,42.6279,41.8645,42.1951,44148928.026475,0
+XOM.US,D,20090505,000000,42.1203,42.2623,41.5454,41.8528,32173674.258494,0
+XOM.US,D,20090506,000000,42.0949,42.4364,41.7215,42.4217,49790044.112112,0
+XOM.US,D,20090507,000000,42.6872,42.7106,41.8314,42.6424,52590742.13321,0
+XOM.US,D,20090508,000000,42.9362,44.0691,42.9283,43.7988,57996902.460175,0
+XOM.US,D,20090511,000000,43.2416,43.3397,42.8418,43.1103,38098855.286677,0
+XOM.US,D,20090512,000000,43.4214,44.3093,43.2852,44.076,45508032.582162,0
+XOM.US,D,20090513,000000,43.5489,43.9193,43.2085,43.4214,41787000.342344,0
+XOM.US,D,20090514,000000,43.2639,43.615,40.8297,43.4137,34222573.697198,0
+XOM.US,D,20090515,000000,43.1316,43.4069,42.6872,43.0111,42906969.218664,0
+XOM.US,D,20090518,000000,43.402,44.0381,43.2522,43.8737,40064909.0057,0
+XOM.US,D,20090519,000000,43.7589,44.2656,43.6091,43.8853,33504985.683442,0
+XOM.US,D,20090520,000000,44.1858,44.428,43.1618,43.3213,45833836.063677,0
+XOM.US,D,20090521,000000,42.7679,42.9283,42.3128,42.5608,38574762.650903,0
+XOM.US,D,20090522,000000,42.7066,43.3641,42.5608,42.836,29910696.042631,0
+XOM.US,D,20090526,000000,42.5608,43.5342,42.2623,43.4448,47215379.544184,0
+XOM.US,D,20090527,000000,43.4389,43.9495,42.4217,42.5053,36973425.264279,0
+XOM.US,D,20090528,000000,42.6551,43.4389,42.4032,43.0859,44632855.902733,0
+XOM.US,D,20090529,000000,43.4389,43.7171,42.9099,43.1618,53311799.532558,0
+XOM.US,D,20090601,000000,43.8513,44.8326,43.7171,44.6595,51029001.397535,0
+XOM.US,D,20090602,000000,44.4601,45.56,44.4601,45.383,46034576.112359,0
+XOM.US,D,20090603,000000,45.0513,45.0873,44.39,44.8578,47786879.072601,0
+XOM.US,D,20090604,000000,45.2264,45.4637,44.851,45.4151,41633131.960332,0
+XOM.US,D,20090605,000000,45.5872,45.7439,44.8276,45.4092,42550653.858486,0
+XOM.US,D,20090608,000000,45.1068,45.8575,44.8112,45.5386,37113648.493126,0
+XOM.US,D,20090609,000000,45.7768,45.9393,45.0416,45.5036,35225296.055106,0
+XOM.US,D,20090610,000000,46.0355,46.127,45.3295,45.9519,43888009.459041,0
+XOM.US,D,20090611,000000,46.053,46.5685,45.5036,46.0851,49580952.448206,0
+XOM.US,D,20090612,000000,45.6961,46.1523,45.4929,45.9179,34856882.061007,0
+XOM.US,D,20090615,000000,45.208,45.4054,44.9628,45.312,44784788.050879,0
+XOM.US,D,20090616,000000,45.6427,45.6961,44.5486,44.5767,38885870.086523,0
+XOM.US,D,20090617,000000,44.2238,44.6731,44.0837,44.4485,48073881.784748,0
+XOM.US,D,20090618,000000,44.3278,44.8627,44.287,44.4601,33315004.431863,0
+XOM.US,D,20090619,000000,44.7129,44.8112,43.8251,44.2179,68701982.698591,0
+XOM.US,D,20090622,000000,43.6217,43.6695,42.7495,42.8418,45572820.83879,0
+XOM.US,D,20090623,000000,43.1161,43.3397,42.6347,42.9099,38798695.346883,0
+XOM.US,D,20090624,000000,43.1238,43.3271,42.4294,42.6007,33508847.868468,0
+XOM.US,D,20090625,000000,42.5122,43.5828,42.3692,43.4876,49622992.270512,0
+XOM.US,D,20090626,000000,43.3582,43.4332,42.8525,42.9732,44623427.688012,0
+XOM.US,D,20090629,000000,43.2202,44.0497,43.0236,43.9252,39097059.422807,0
+XOM.US,D,20090630,000000,43.9369,44.1683,43.0111,43.5071,43911251.463336,0
+XOM.US,D,20090701,000000,43.9797,44.5038,43.8182,43.9116,36218019.508013,0
+XOM.US,D,20090702,000000,43.296,43.3883,42.3176,42.623,36813018.108419,0
+XOM.US,D,20090706,000000,42.1173,42.411,41.2974,42.3838,47845912.09771,0
+XOM.US,D,20090707,000000,42.0745,42.198,41.3043,41.4229,40214405.180383,0
+XOM.US,D,20090708,000000,41.4229,41.7769,40.7607,41.2362,48277077.344037,0
+XOM.US,D,20090709,000000,41.5727,41.6797,40.8958,41.0554,36570125.127645,0
+XOM.US,D,20090710,000000,40.5156,40.6995,40.2968,40.5244,41633231.702597,0
+XOM.US,D,20090713,000000,40.5584,40.9095,40.1159,40.888,50861660.611847,0
+XOM.US,D,20090714,000000,41.1954,41.2927,40.7402,41.2119,36762122.81821,0
+XOM.US,D,20090715,000000,41.8217,42.6347,41.6272,42.5928,47608998.511486,0
+XOM.US,D,20090716,000000,42.4451,42.8185,41.9948,42.6085,37821434.001599,0
+XOM.US,D,20090717,000000,42.5053,42.7864,42.2272,42.6424,41432850.520414,0
+XOM.US,D,20090720,000000,43.0111,43.1773,42.4032,42.9041,34186246.947311,0
+XOM.US,D,20090721,000000,43.2036,43.8795,43.1472,43.857,40859442.521441,0
+XOM.US,D,20090722,000000,43.4876,44.0107,43.2639,43.5557,39806839.776579,0
+XOM.US,D,20090723,000000,43.4516,44.6438,43.3953,44.5641,43502085.041937,0
+XOM.US,D,20090724,000000,44.4105,45.0465,44.3482,44.9882,29224976.196688,0
+XOM.US,D,20090727,000000,45.064,45.3033,44.6526,45.2751,27856523.631399,0
+XOM.US,D,20090728,000000,44.7353,45.1205,44.2548,44.7401,36968960.512579,0
+XOM.US,D,20090729,000000,44.2305,44.5486,43.7502,44.4532,38690625.116853,0
+XOM.US,D,20090730,000000,43.7502,44.5097,43.5071,44.0107,60745029.109705,0
+XOM.US,D,20090731,000000,43.7881,43.8737,43.2085,43.8047,45104841.442229,0
+XOM.US,D,20090803,000000,44.1606,44.4348,43.7502,43.968,39770509.94188,0
+XOM.US,D,20090804,000000,43.7502,43.9621,43.5624,43.9369,29880491.616928,0
+XOM.US,D,20090805,000000,43.865,43.8678,43.3213,43.5828,32663142.457681,0
+XOM.US,D,20090806,000000,43.5702,43.5828,43.1968,43.3953,27896806.138951,0
+XOM.US,D,20090807,000000,43.5702,43.8047,43.1618,43.2347,28989642.03437,0
+XOM.US,D,20090810,000000,43.0179,43.3836,42.9585,43.0518,26083363.226785,0
+XOM.US,D,20090811,000000,42.7562,42.8098,42.2895,42.4032,27230580.250334,0
+XOM.US,D,20090812,000000,42.4626,43.2852,42.411,43.0111,30824658.067366,0
+XOM.US,D,20090813,000000,43.0772,43.0772,42.4217,42.7864,32515118.766745,0
+XOM.US,D,20090814,000000,42.6424,42.728,42.1027,42.4519,30896148.592898,0
+XOM.US,D,20090817,000000,41.9228,41.9228,41.3918,41.4171,39090713.963862,0
+XOM.US,D,20090818,000000,41.5094,41.5796,41.2362,41.3762,34564759.588679,0
+XOM.US,D,20090819,000000,41.1293,42.4364,41.1293,42.3176,45054763.627287,0
+XOM.US,D,20090820,000000,42.376,42.8029,42.2379,42.6872,27713388.339721,0
+XOM.US,D,20090821,000000,43.2202,43.5624,43.0723,43.5148,42042007.381101,0
+XOM.US,D,20090824,000000,43.5887,44.5923,43.5215,44.3736,41124165.690737,0
+XOM.US,D,20090825,000000,44.6225,44.7401,43.9067,43.9865,34028643.88585,0
+XOM.US,D,20090826,000000,43.5965,44.4767,43.5012,44.4153,30165075.836216,0
+XOM.US,D,20090827,000000,44.2305,44.2928,43.5557,44.1003,34377913.534687,0
+XOM.US,D,20090828,000000,44.3093,44.3093,43.5342,43.6383,28467518.011957,0
+XOM.US,D,20090831,000000,43.2202,43.472,42.9099,43.0324,39096140.148734,0
+XOM.US,D,20090901,000000,42.8992,43.2522,42.3887,42.5754,39162471.839795,0
+XOM.US,D,20090902,000000,42.5385,42.8787,42.3945,42.4294,26211869.310169,0
+XOM.US,D,20090903,000000,42.6142,42.7213,42.2156,42.48,24345133.180351,0
+XOM.US,D,20090904,000000,42.4577,43.1238,42.4032,43.0518,24354151.115035,0
+XOM.US,D,20090908,000000,43.472,44.1683,43.3776,43.968,35295820.00611,0
+XOM.US,D,20090909,000000,44.0613,44.2179,43.6189,43.8737,31576260.250041,0
+XOM.US,D,20090910,000000,44.0798,44.2112,43.8114,43.968,30813417.01127,0
+XOM.US,D,20090911,000000,44.1167,44.2364,43.4069,43.5489,28071776.693779,0
+XOM.US,D,20090914,000000,43.0111,43.7424,42.9653,43.5624,28092431.568808,0
+XOM.US,D,20090915,000000,43.6752,43.6752,43.2202,43.2473,31294435.90951,0
+XOM.US,D,20090916,000000,43.4769,43.7988,43.0518,43.7764,35505106.013193,0
+XOM.US,D,20090917,000000,43.5342,43.8445,43.4389,43.4662,33721127.171771,0
+XOM.US,D,20090918,000000,43.7308,43.865,43.3641,43.5557,69492433.979361,0
+XOM.US,D,20090921,000000,43.0324,43.3641,42.942,43.296,28897325.940863,0
+XOM.US,D,20090922,000000,43.5828,43.651,43.3776,43.4575,23386255.259956,0
+XOM.US,D,20090923,000000,43.4827,43.7764,42.8457,42.942,33575018.121016,0
+XOM.US,D,20090924,000000,42.942,43.1676,42.5385,42.8992,34638307.684028,0
+XOM.US,D,20090925,000000,42.8525,43.2785,42.5754,42.7562,26440021.001133,0
+XOM.US,D,20090928,000000,42.8262,43.472,42.7163,43.3087,21373460.464651,0
+XOM.US,D,20090929,000000,43.1676,43.3836,42.9099,42.9848,23609319.067133,0
+XOM.US,D,20090930,000000,42.9283,43.0927,42.3429,42.6989,43567504.656821,0
+XOM.US,D,20091001,000000,42.5608,42.6279,41.7517,41.8645,40050447.40554,0
+XOM.US,D,20091002,000000,41.6797,41.7828,41.385,41.4346,32895676.638681,0
+XOM.US,D,20091005,000000,41.5659,42.1834,41.1448,42.058,35113917.878,0
+XOM.US,D,20091006,000000,42.3264,43.0032,42.1834,42.728,34006652.258815,0
+XOM.US,D,20091007,000000,42.6182,42.8992,42.2962,42.7348,24588589.653508,0
+XOM.US,D,20091008,000000,42.9216,43.1238,42.7562,42.9732,30897573.77619,0
+XOM.US,D,20091009,000000,42.9167,43.1103,42.7106,43.1103,21759559.687786,0
+XOM.US,D,20091012,000000,43.2591,43.8737,43.2133,43.6432,26084541.625093,0
+XOM.US,D,20091013,000000,43.7171,43.8047,43.2639,43.7238,30832294.00613,0
+XOM.US,D,20091014,000000,44.0837,44.7353,44.0311,44.7081,40621991.149601,0
+XOM.US,D,20091015,000000,44.5038,45.4296,44.5038,45.3947,38708100.57865,0
+XOM.US,D,20091016,000000,45.2624,45.6495,44.9998,45.5036,37850825.065119,0
+XOM.US,D,20091019,000000,45.525,46.0355,45.4296,45.8177,32786889.703923,0
+XOM.US,D,20091020,000000,45.667,45.7671,45.0329,45.4443,32216473.972901,0
+XOM.US,D,20091021,000000,45.2138,46.2408,45.1252,45.6212,37116762.097029,0
+XOM.US,D,20091022,000000,45.4443,46.4576,45.4375,46.3282,41799526.736907,0
+XOM.US,D,20091023,000000,46.2572,46.2572,45.4092,45.7827,33210218.498685,0
+XOM.US,D,20091026,000000,45.9324,46.6259,45.5084,45.5745,43591166.195592,0
+XOM.US,D,20091027,000000,45.6174,46.6763,45.6174,46.622,48756838.667123,0
+XOM.US,D,20091028,000000,46.377,46.6482,45.9519,45.9519,42346158.564938,0
+XOM.US,D,20091029,000000,45.1632,46.053,44.8695,46.0268,48279980.152432,0
+XOM.US,D,20091030,000000,45.6621,45.9393,44.2179,44.6049,51629629.780425,0
+XOM.US,D,20091102,000000,44.8383,45.3363,44.287,44.9035,32812510.098517,0
+XOM.US,D,20091103,000000,44.3833,44.995,44.287,44.6438,32987231.811817,0
+XOM.US,D,20091104,000000,44.851,45.1399,44.2112,44.3736,36616933.041527,0
+XOM.US,D,20091105,000000,44.7771,45.2751,44.5486,45.1205,26067551.507101,0
+XOM.US,D,20091106,000000,44.6954,45.2371,44.4971,45.1701,29219588.057834,0
+XOM.US,D,20091109,000000,45.4054,45.5386,45.0873,45.3363,27004555.02333,0
+XOM.US,D,20091110,000000,45.0941,45.5745,45.0873,45.1865,25220821.938624,0
+XOM.US,D,20091111,000000,45.458,45.6961,45.1399,45.3772,23135072.360206,0
+XOM.US,D,20091112,000000,45.2323,45.4637,44.6273,44.746,26653548.625155,0
+XOM.US,D,20091113,000000,44.8383,45.5337,44.639,45.1,23237390.443528,0
+XOM.US,D,20091116,000000,45.8362,46.4732,45.6338,46.3214,34263930.747711,0
+XOM.US,D,20091117,000000,46.5082,46.7765,46.3584,46.6958,36829218.514455,0
+XOM.US,D,20091118,000000,46.83,46.9244,46.4936,46.8437,26746896.074248,0
+XOM.US,D,20091119,000000,46.5324,46.6161,46.0851,46.4576,27722593.419686,0
+XOM.US,D,20091120,000000,46.4576,46.5578,46.0696,46.2913,30959854.080401,0
+XOM.US,D,20091123,000000,46.9497,47.2745,46.8758,47.1131,30444876.539864,0
+XOM.US,D,20091124,000000,47.1131,47.292,46.5528,47.2784,27510454.989478,0
+XOM.US,D,20091125,000000,47.2988,47.6353,47.0849,47.5906,21321414.539448,0
+XOM.US,D,20091127,000000,46.4576,46.9108,46.2709,46.5947,19451133.960275,0
+XOM.US,D,20091130,000000,46.3584,46.8913,46.2709,46.7172,34444460.134341,0
+XOM.US,D,20091201,000000,47.2988,47.4466,46.8564,47.3231,27919910.354963,0
+XOM.US,D,20091202,000000,47.2784,47.4865,46.8913,47.1655,23760146.852468,0
+XOM.US,D,20091203,000000,47.0382,47.1471,46.622,46.6676,28686294.958279,0
+XOM.US,D,20091204,000000,47.1082,47.2784,45.9956,46.2086,38076662.118572,0
+XOM.US,D,20091207,000000,46.0219,46.5005,45.7992,45.912,28657584.61001,0
+XOM.US,D,20091208,000000,45.7244,45.7439,45.064,45.3995,29714541.053327,0
+XOM.US,D,20091209,000000,45.4296,45.772,44.8695,45.3033,27683363.861404,0
+XOM.US,D,20091210,000000,45.6281,45.7768,44.9376,45.0562,37631175.116911,0
+XOM.US,D,20091211,000000,45.3635,45.525,45.0067,45.3246,27522396.297971,0
+XOM.US,D,20091214,000000,44.0613,44.3736,43.1161,43.3718,146921773.35233,0
+XOM.US,D,20091215,000000,43.5459,43.6286,42.8331,43.0451,87433778.528251,0
+XOM.US,D,20091216,000000,43.3028,43.3135,42.5793,42.5851,92711985.98151,0
+XOM.US,D,20091217,000000,42.5442,42.8525,42.4032,42.4577,74893530.072767,0
+XOM.US,D,20091218,000000,42.6687,42.8185,42.0949,42.4519,101161415.46159,0
+XOM.US,D,20091221,000000,42.6142,42.7864,42.4577,42.6347,55288734.412905,0
+XOM.US,D,20091222,000000,42.7066,43.0723,42.6279,42.6746,44896038.72241,0
+XOM.US,D,20091223,000000,42.7864,42.8029,42.4451,42.48,30463544.795758,0
+XOM.US,D,20091224,000000,42.5385,42.7864,42.4168,42.728,13094395.914598,0
+XOM.US,D,20091228,000000,42.7776,43.0179,42.7776,42.9906,31646043.846088,0
+XOM.US,D,20091229,000000,43.1161,43.19,42.8185,42.8418,32113736.355104,0
+XOM.US,D,20091230,000000,42.7622,42.9167,42.5608,42.7961,31912818.415578,0
+XOM.US,D,20091231,000000,42.8418,42.8525,42.3887,42.4364,30268791.339518,0
+XOM.US,D,20100104,000000,42.7679,43.1054,42.4364,43.0324,44684669.438742,0
+XOM.US,D,20100105,000000,43.0588,43.2202,42.8185,43.2036,48484684.184946,0
+XOM.US,D,20100106,000000,43.2202,43.9369,43.156,43.5761,56310797.515793,0
+XOM.US,D,20100107,000000,43.5012,43.6033,43.2036,43.4389,43658482.970052,0
+XOM.US,D,20100108,000000,43.3718,43.4069,43.0772,43.2639,39991666.306771,0
+XOM.US,D,20100111,000000,43.5275,43.8853,43.3475,43.7502,49284094.788966,0
+XOM.US,D,20100112,000000,43.3883,43.5557,43.2639,43.5342,50601885.481513,0
+XOM.US,D,20100113,000000,43.541,43.5887,43.1054,43.3582,39985201.568417,0
+XOM.US,D,20100114,000000,43.2785,43.402,43.1618,43.3641,29936321.578579,0
+XOM.US,D,20100115,000000,43.3475,43.3718,42.7213,43.0111,47105193.132902,0
+XOM.US,D,20100119,000000,42.7776,43.1618,42.5793,43.1103,41624144.873772,0
+XOM.US,D,20100120,000000,42.6687,42.728,42.2739,42.3361,55643025.107932,0
+XOM.US,D,20100121,000000,42.3945,42.411,41.385,41.5094,62832623.40589,0
+XOM.US,D,20100122,000000,41.4541,41.7828,41.0757,41.137,62772949.768089,0
+XOM.US,D,20100125,000000,41.4171,41.5454,40.8813,40.9804,47059903.974953,0
+XOM.US,D,20100126,000000,40.8482,41.5357,40.7607,41.0252,54765676.720629,0
+XOM.US,D,20100127,000000,40.8619,41.1107,40.4523,40.7878,57399183.055303,0
+XOM.US,D,20100128,000000,40.9804,40.9804,40.182,40.4271,59985658.341336,0
+XOM.US,D,20100129,000000,40.5448,40.9619,39.8427,40.0965,65630815.531113,0
+XOM.US,D,20100201,000000,40.9289,41.3296,40.6673,41.1876,60516045.547685,0
+XOM.US,D,20100202,000000,41.5319,41.7721,41.3665,41.6709,54725501.153236,0
+XOM.US,D,20100203,000000,41.6204,41.8392,41.4229,41.4482,38602043.702796,0
+XOM.US,D,20100204,000000,41.2391,41.2927,40.2521,40.2783,54401231.851715,0
+XOM.US,D,20100205,000000,40.2637,40.3911,39.5558,40.3279,67961567.07366,0
+XOM.US,D,20100208,000000,40.3969,40.7558,40.0429,40.0469,48976767.27671,0
+XOM.US,D,20100209,000000,40.5214,40.8958,40.1762,40.5778,58236519.370264,0
+XOM.US,D,20100210,000000,40.5029,40.5894,39.9282,40.36,34864020.316717,0
+XOM.US,D,20100211,000000,40.2579,40.7509,40.0838,40.6021,37846455.942602,0
+XOM.US,D,20100212,000000,40.2161,40.5398,40.0031,40.3279,49227380.514451,0
+XOM.US,D,20100216,000000,40.7276,41.3121,40.5029,41.246,49018750.544124,0
+XOM.US,D,20100217,000000,41.2848,41.3549,40.8073,40.9231,35031707.629654,0
+XOM.US,D,20100218,000000,40.9484,41.1293,40.6673,41.0485,36207799.524794,0
+XOM.US,D,20100219,000000,40.8337,41.2255,40.7208,40.9941,38988793.82133,0
+XOM.US,D,20100222,000000,41.137,41.1497,40.607,40.6995,32866456.26811,0
+XOM.US,D,20100223,000000,40.6129,40.8015,39.9224,40.4145,53624359.91478,0
+XOM.US,D,20100224,000000,40.4592,40.9941,40.3094,40.7928,34496670.582867,0
+XOM.US,D,20100225,000000,40.2093,40.5584,40.0604,40.5398,41245530.433597,0
+XOM.US,D,20100226,000000,40.6167,40.6995,40.4009,40.4523,32310500.080705,0
+XOM.US,D,20100301,000000,40.6741,40.7878,40.5088,40.6995,30167252.685443,0
+XOM.US,D,20100302,000000,40.8619,40.9435,40.5448,40.7558,39887357.491231,0
+XOM.US,D,20100303,000000,40.9289,41.0554,40.6878,40.7208,35783001.331097,0
+XOM.US,D,20100304,000000,40.6673,40.8414,40.5029,40.6995,35286007.218119,0
+XOM.US,D,20100305,000000,41.0485,41.4006,40.9366,41.3665,43124235.63522,0
+XOM.US,D,20100308,000000,41.5523,41.5659,41.2197,41.3723,32609462.610219,0
+XOM.US,D,20100309,000000,41.281,41.8158,41.2119,41.5572,46577434.18665,0
+XOM.US,D,20100310,000000,41.7973,41.9587,41.5572,41.8314,39858037.378395,0
+XOM.US,D,20100311,000000,41.9393,42.0453,41.6855,41.8314,31116978.995954,0
+XOM.US,D,20100312,000000,42.058,42.058,41.385,41.5727,37532135.160815,0
+XOM.US,D,20100315,000000,41.491,41.5047,41.0125,41.2605,35462862.593273,0
+XOM.US,D,20100316,000000,41.4171,41.4997,41.0757,41.4298,56408280.669937,0
+XOM.US,D,20100317,000000,41.6409,42.1883,41.5727,41.9198,62300379.142524,0
+XOM.US,D,20100318,000000,42.0074,42.1562,41.703,41.9393,41658507.626481,0
+XOM.US,D,20100319,000000,42.2224,42.2486,41.3413,41.7215,73207781.938342,0
+XOM.US,D,20100322,000000,41.3762,41.8217,41.2741,41.6797,34375302.755194,0
+XOM.US,D,20100323,000000,41.6593,41.6855,41.3549,41.6661,39759032.383505,0
+XOM.US,D,20100324,000000,41.4298,41.6097,41.2197,41.385,31739846.819134,0
+XOM.US,D,20100325,000000,41.5796,41.6466,41.2255,41.2605,33897240.135427,0
+XOM.US,D,20100326,000000,41.35,41.6204,41.1808,41.4122,49094407.622828,0
+XOM.US,D,20100329,000000,41.4842,41.9948,41.4414,41.8849,41973643.826992,0
+XOM.US,D,20100330,000000,41.8158,41.8849,41.5659,41.7293,28508486.376117,0
+XOM.US,D,20100331,000000,41.6593,41.8158,41.4482,41.6855,35916810.206859,0
+XOM.US,D,20100401,000000,41.8645,42.1951,41.8158,42.0745,31516851.906099,0
+XOM.US,D,20100405,000000,42.2224,42.5442,42.1435,42.4364,33576682.891399,0
+XOM.US,D,20100406,000000,42.3361,42.5385,42.1951,42.2583,30646639.717967,0
+XOM.US,D,20100407,000000,42.2272,42.2272,41.6797,41.9082,39417853.169113,0
+XOM.US,D,20100408,000000,41.703,42.4577,41.6038,42.2321,38460487.835026,0
+XOM.US,D,20100409,000000,42.3887,42.9283,42.3604,42.7922,33900699.23831,0
+XOM.US,D,20100412,000000,42.8185,42.9732,42.6804,42.7622,29196760.446662,0
+XOM.US,D,20100413,000000,42.6142,42.7922,42.3604,42.728,30814514.176185,0
+XOM.US,D,20100414,000000,42.7679,42.8331,42.5442,42.6989,30171864.479863,0
+XOM.US,D,20100415,000000,42.6279,42.7679,42.411,42.48,26854964.247736,0
+XOM.US,D,20100416,000000,42.3945,42.7562,42.1378,42.2739,54404212.808687,0
+XOM.US,D,20100419,000000,42.163,42.5928,42.0512,42.4626,41269863.433182,0
+XOM.US,D,20100420,000000,42.7066,43.0772,42.6279,42.9216,36934536.063623,0
+XOM.US,D,20100421,000000,42.942,43.2085,42.6746,42.8934,33756316.654183,0
+XOM.US,D,20100422,000000,42.6424,42.7738,42.4577,42.6687,34653057.200003,0
+XOM.US,D,20100423,000000,42.6279,43.1103,42.4294,43.0927,39096374.594471,0
+XOM.US,D,20100426,000000,42.9362,43.2708,42.9099,43.118,0,0
+XOM.US,D,20100427,000000,42.9469,43.5624,42.4451,42.4859,58427955.624987,0
+XOM.US,D,20100428,000000,42.8584,43.2785,42.6989,43.0588,53400087.889445,0
+XOM.US,D,20100429,000000,42.5851,43.3524,42.4683,42.728,75831075.487692,0
+XOM.US,D,20100430,000000,42.8787,43.1316,42.1504,42.1767,70292595.221045,0
+XOM.US,D,20100503,000000,42.3887,42.4577,41.81,42.2224,49386060.175413,0
+XOM.US,D,20100504,000000,41.7896,41.8576,41.0757,41.3665,50819189.944088,0
+XOM.US,D,20100505,000000,41.067,41.6593,40.9697,41.1808,48610215.480981,0
+XOM.US,D,20100506,000000,40.9562,41.2197,36.3815,39.7609,92706871.362682,0
+XOM.US,D,20100507,000000,40.1412,40.4009,39.3505,39.6413,110889414.3021,0
+XOM.US,D,20100510,000000,40.7139,40.9182,40.1539,40.5954,61568069.376101,0
+XOM.US,D,20100511,000000,40.2161,40.4523,39.9739,40.1159,47862757.229523,0
+XOM.US,D,20100512,000000,40.2268,40.6643,40.1412,40.3969,40779448.196613,0
+XOM.US,D,20100513,000000,40.3697,40.6167,40.0284,40.29,43049415.568923,0
+XOM.US,D,20100514,000000,40.147,40.2851,39.1521,39.581,62344343.887718,0
+XOM.US,D,20100517,000000,39.6704,39.757,38.7476,39.3758,51296588.300935,0
+XOM.US,D,20100518,000000,39.8581,39.9953,38.8488,39.0792,55363738.539669,0
+XOM.US,D,20100519,000000,38.8682,39.1716,38.5882,38.8633,59000783.679245,0
+XOM.US,D,20100520,000000,38.2418,38.3878,37.4697,37.5447,91855026.147106,0
+XOM.US,D,20100521,000000,36.8181,37.9306,36.8181,37.8879,84845335.131957,0
+XOM.US,D,20100524,000000,37.7897,37.9628,37.423,37.4609,44744324.56767,0
+XOM.US,D,20100525,000000,36.7083,37.2022,36.3815,37.1595,81184746.704751,0
+XOM.US,D,20100526,000000,37.39,37.6263,36.7928,36.9106,54649607.572253,0
+XOM.US,D,20100527,000000,37.6515,38.305,37.4026,38.2487,51255812.223409,0
+XOM.US,D,20100528,000000,38.094,38.379,37.5135,37.6263,51544120.839438,0
+XOM.US,D,20100601,000000,37.5767,37.8772,36.8055,36.8727,52956550.489171,0
+XOM.US,D,20100602,000000,37.0351,37.8383,36.861,37.8198,46044785.812869,0
+XOM.US,D,20100603,000000,38.1038,38.5919,37.7138,38.3128,52017834.902104,0
+XOM.US,D,20100604,000000,37.8004,37.9939,36.8989,37.0466,72104897.780924,0
+XOM.US,D,20100607,000000,37.3277,37.5942,36.8424,36.9046,45610039.099438,0
+XOM.US,D,20100608,000000,37.106,38.237,36.9552,38.1106,77839198.848872,0
+XOM.US,D,20100609,000000,38.3245,38.3352,37.2304,37.3579,50869646.162675,0
+XOM.US,D,20100610,000000,38.273,38.5882,38.063,38.5161,52999027.326555,0
+XOM.US,D,20100611,000000,38.3878,38.5366,38.0756,38.5006,34106128.201719,0
+XOM.US,D,20100614,000000,38.6211,38.8682,38.1621,38.1922,39631068.19882,0
+XOM.US,D,20100615,000000,38.5239,38.9371,38.2701,38.9042,39412267.602271,0
+XOM.US,D,20100616,000000,38.5647,38.9713,38.5239,38.9042,33183190.401402,0
+XOM.US,D,20100617,000000,38.8488,39.0237,38.5521,38.9566,37454868.83835,0
+XOM.US,D,20100618,000000,39.0714,39.438,38.8341,39.2699,52618934.233008,0
+XOM.US,D,20100621,000000,39.8581,40.1412,39.1142,39.2863,39973306.53211,0
+XOM.US,D,20100622,000000,39.2863,39.3331,38.4558,38.5463,42011540.746352,0
+XOM.US,D,20100623,000000,38.4024,38.7476,37.9015,38.026,61150675.760245,0
+XOM.US,D,20100624,000000,37.849,38.0902,37.2568,37.384,54932650.41365,0
+XOM.US,D,20100625,000000,37.4328,37.4901,36.7792,36.7792,189442014.04615,0
+XOM.US,D,20100628,000000,36.9106,36.962,36.3893,36.3893,69060467.710102,0
+XOM.US,D,20100629,000000,36.0956,36.151,35.4722,35.6551,84397284.651258,0
+XOM.US,D,20100630,000000,35.6784,35.9234,35.4245,35.5159,70587697.622075,0
+XOM.US,D,20100701,000000,35.4605,35.6434,34.9577,35.232,76717604.276461,0
+XOM.US,D,20100702,000000,35.3808,35.4673,34.8157,35.2057,52631034.923472,0
+XOM.US,D,20100706,000000,35.5811,35.8408,35.3302,35.76,59291458.346324,0
+XOM.US,D,20100707,000000,35.7037,36.3747,35.6366,36.3621,67110475.580563,0
+XOM.US,D,20100708,000000,36.7997,36.8424,36.1783,36.5993,64957054.474266,0
+XOM.US,D,20100709,000000,36.5945,36.7248,36.2803,36.5798,41737438.71933,0
+XOM.US,D,20100712,000000,36.2745,36.68,36.221,36.68,37798864.48639,0
+XOM.US,D,20100713,000000,37.0904,37.1653,36.7432,36.9776,48934413.831819,0
+XOM.US,D,20100714,000000,36.931,36.931,36.4826,36.8794,41864881.570733,0
+XOM.US,D,20100715,000000,36.9397,37.0262,36.4632,36.8881,39744564.613721,0
+XOM.US,D,20100716,000000,36.6187,36.7879,35.9769,36.0722,57514719.559419,0
+XOM.US,D,20100719,000000,36.3017,36.5546,36.1578,36.3621,33636302.030849,0
+XOM.US,D,20100720,000000,35.9021,36.7131,35.8933,36.6859,38245445.568154,0
+XOM.US,D,20100721,000000,36.7997,36.7997,35.8436,36.2006,43122251.072627,0
+XOM.US,D,20100722,000000,36.539,37.2082,36.505,36.9552,43436608.872161,0
+XOM.US,D,20100723,000000,36.8794,37.2236,36.5945,37.1653,30948231.535848,0
+XOM.US,D,20100726,000000,37.1526,37.6126,37.1099,37.5826,32487818.177708,0
+XOM.US,D,20100727,000000,37.7265,37.9015,37.5826,37.8431,35982964.007075,0
+XOM.US,D,20100728,000000,37.8333,38.13,37.7945,37.9063,37737644.329346,0
+XOM.US,D,20100729,000000,38.2244,38.5103,37.5203,37.5524,54249440.576666,0
+XOM.US,D,20100730,000000,37.4328,37.6574,37.0904,37.142,47166825.626527,0
+XOM.US,D,20100802,000000,37.7342,38.6124,37.7187,38.5463,45111585.870232,0
+XOM.US,D,20100803,000000,38.5919,39.2007,38.5103,39.0345,49901950.820397,0
+XOM.US,D,20100804,000000,39.1191,39.1375,38.7553,39.0345,33797522.548893,0
+XOM.US,D,20100805,000000,38.7603,39.0286,38.4918,39.0286,32109993.449488,0
+XOM.US,D,20100806,000000,38.5366,38.8983,38.1165,38.5647,37078888.827897,0
+XOM.US,D,20100809,000000,38.9334,39.0014,38.6961,38.8633,23659234.415293,0
+XOM.US,D,20100810,000000,38.4918,38.6911,38.2418,38.5424,37258776.573564,0
+XOM.US,D,20100811,000000,37.6876,37.7517,37.4668,37.5826,38979280.260133,0
+XOM.US,D,20100812,000000,37.1526,37.6876,37.0652,37.4833,27237281.490965,0
+XOM.US,D,20100813,000000,37.318,37.6185,37.2159,37.284,23542119.51554,0
+XOM.US,D,20100816,000000,37.0904,37.4978,36.8727,37.2625,22979211.189435,0
+XOM.US,D,20100817,000000,37.6515,38.063,37.4259,37.849,32328111.274244,0
+XOM.US,D,20100818,000000,37.7575,37.7897,37.1099,37.4328,32233852.777245,0
+XOM.US,D,20100819,000000,37.2985,37.3783,36.6547,36.8989,33994125.864252,0
+XOM.US,D,20100820,000000,36.7297,36.7617,36.4379,36.6499,33756021.540472,0
+XOM.US,D,20100823,000000,36.7005,37.3743,36.6547,37.0301,34262173.43296,0
+XOM.US,D,20100824,000000,36.6926,36.9981,36.5876,36.68,41184885.079915,0
+XOM.US,D,20100825,000000,36.5264,36.9659,36.3552,36.6616,33679307.399411,0
+XOM.US,D,20100826,000000,36.8931,37.0301,36.3017,36.395,35855455.346343,0
+XOM.US,D,20100827,000000,36.5332,37.318,36.1258,37.2159,45411841.96438,0
+XOM.US,D,20100830,000000,37.0652,37.2762,36.6926,36.717,26098966.207504,0
+XOM.US,D,20100831,000000,36.5624,37.0505,36.4067,36.7879,43359966.710054,0
+XOM.US,D,20100901,000000,37.3656,37.9365,37.1653,37.9063,42209554.849214,0
+XOM.US,D,20100902,000000,37.6438,38.0027,37.5708,38.0027,29987263.14097,0
+XOM.US,D,20100903,000000,38.0902,38.3352,37.8071,38.1621,35322853.244747,0
+XOM.US,D,20100907,000000,37.8772,38.0094,37.6185,37.6826,31230001.378027,0
+XOM.US,D,20100908,000000,37.7517,38.1222,37.7342,37.8071,27863867.541264,0
+XOM.US,D,20100909,000000,38.273,38.3284,37.9063,37.9939,26553347.751357,0
+XOM.US,D,20100910,000000,38.1991,38.2614,37.9306,38.0902,23278782.455246,0
+XOM.US,D,20100913,000000,38.2039,38.2846,37.6779,37.9628,37182717.440986,0
+XOM.US,D,20100914,000000,37.8772,38.1748,37.8071,37.9676,28878731.720466,0
+XOM.US,D,20100915,000000,37.8139,37.9793,37.5631,37.9628,30158448.631081,0
+XOM.US,D,20100916,000000,37.8704,37.9578,37.6185,37.9433,26401900.947015,0
+XOM.US,D,20100917,000000,38.0833,38.1514,37.7342,37.8276,42496150.366134,0
+XOM.US,D,20100920,000000,37.9628,38.4714,37.9306,38.305,34989649.298474,0
+XOM.US,D,20100921,000000,38.3683,38.5239,38.1165,38.2983,32980603.57841,0
+XOM.US,D,20100922,000000,38.3284,38.5882,38.2175,38.2418,29116641.70107,0
+XOM.US,D,20100923,000000,37.9578,38.3187,37.9015,38.0551,29057486.311738,0
+XOM.US,D,20100924,000000,38.2808,38.6659,38.1865,38.4315,40330752.990138,0
+XOM.US,D,20100927,000000,38.5803,38.6318,38.3878,38.4024,26733034.984221,0
+XOM.US,D,20100928,000000,38.3965,38.7476,38.13,38.6211,30219154.652738,0
+XOM.US,D,20100929,000000,38.4432,38.5988,38.13,38.3284,33997146.923785,0
+XOM.US,D,20100930,000000,38.5521,38.8594,38.2545,38.4558,40744647.400553,0
+XOM.US,D,20101001,000000,38.7826,38.9451,38.4627,38.9227,38821307.021193,0
+XOM.US,D,20101004,000000,38.908,39.0403,38.4831,38.7018,27035733.221454,0
+XOM.US,D,20101005,000000,38.9518,39.4556,38.8526,39.368,40418670.141277,0
+XOM.US,D,20101006,000000,39.3175,39.7921,39.3175,39.7921,34779748.385471,0
+XOM.US,D,20101007,000000,39.8037,39.83,39.438,39.7366,31280720.833933,0
+XOM.US,D,20101008,000000,39.7113,40.1616,39.6004,40.0664,35945641.891078,0
+XOM.US,D,20101011,000000,40.0547,40.3347,40.0225,40.1713,22252828.375752,0
+XOM.US,D,20101012,000000,40.0225,40.3852,39.7852,40.2637,33288195.356256,0
+XOM.US,D,20101013,000000,40.3523,40.6333,40.182,40.4758,36250939.596828,0
+XOM.US,D,20101014,000000,40.4815,40.7334,40.3697,40.641,28564916.847899,0
+XOM.US,D,20101015,000000,40.8482,40.8531,40.3396,40.571,40975447.917029,0
+XOM.US,D,20101018,000000,40.571,41.4122,40.4699,41.246,36122948.677103,0
+XOM.US,D,20101019,000000,40.823,41.102,40.1976,40.5244,40756921.868777,0
+XOM.US,D,20101020,000000,40.7461,41.3189,40.6673,41.0806,32967212.408127,0
+XOM.US,D,20101021,000000,41.2537,41.5727,40.8531,41.2741,34157529.401148,0
+XOM.US,D,20101022,000000,41.3918,41.4171,41.1565,41.2848,21370859.967865,0
+XOM.US,D,20101025,000000,41.4997,41.5796,41.1739,41.1954,26523821.984364,0
+XOM.US,D,20101026,000000,41.0485,41.4298,40.9562,41.4045,28281022.5983,0
+XOM.US,D,20101027,000000,41.0437,41.067,40.5029,40.8696,37506808.851663,0
+XOM.US,D,20101028,000000,41.3413,41.5094,41.1049,41.2119,32763000.917312,0
+XOM.US,D,20101029,000000,41.1409,41.4229,41.069,41.3753,30956660.271379,0
+XOM.US,D,20101101,000000,41.5727,41.8265,41.4648,41.6661,35945439.321737,0
+XOM.US,D,20101102,000000,41.8965,42.4762,41.8265,42.2224,42086064.670664,0
+XOM.US,D,20101103,000000,42.4364,42.4859,41.8965,42.3022,42664908.108946,0
+XOM.US,D,20101104,000000,42.5696,43.3135,42.4985,43.1773,50168621.534537,0
+XOM.US,D,20101105,000000,43.2133,43.5624,43.19,43.5624,42578822.308056,0
+XOM.US,D,20101108,000000,43.2473,43.8251,43.2279,43.7647,37924139.743002,0
+XOM.US,D,20101109,000000,43.7424,44.2548,43.6217,43.9573,54500016.796658,0
+XOM.US,D,20101110,000000,44.1606,44.287,43.6587,44.2656,40926745.928382,0
+XOM.US,D,20101111,000000,44.1858,44.746,44.0186,44.7022,38203467.442095,0
+XOM.US,D,20101112,000000,44.4231,44.4348,43.8318,44.18,39499943.109777,0
+XOM.US,D,20101115,000000,44.1926,44.322,43.8386,43.865,30150473.36296,0
+XOM.US,D,20101116,000000,43.3271,43.4516,42.6687,42.9041,44264425.4563,0
+XOM.US,D,20101117,000000,42.8418,43.1773,42.6687,42.9469,28047768.627758,0
+XOM.US,D,20101118,000000,43.3475,43.8047,43.3397,43.7589,29369735.127917,0
+XOM.US,D,20101119,000000,43.6919,43.9291,43.1676,43.9009,38745952.254095,0
+XOM.US,D,20101122,000000,43.6217,43.7502,42.8098,43.6849,30135486.316436,0
+XOM.US,D,20101123,000000,42.8185,43.0324,42.518,42.9283,36397095.948038,0
+XOM.US,D,20101124,000000,43.0665,43.5624,43.0588,43.4876,31068571.092748,0
+XOM.US,D,20101126,000000,43.1676,43.2085,42.8787,43.0859,11769674.677038,0
+XOM.US,D,20101129,000000,42.8525,43.3397,42.5053,43.2202,32166686.130317,0
+XOM.US,D,20101130,000000,42.66,43.4087,42.515,43.2921,44209421.196082,0
+XOM.US,D,20101201,000000,43.7988,44.5272,43.7988,44.39,42698707.369273,0
+XOM.US,D,20101202,000000,44.3055,44.5972,44.1538,44.4844,34184770.35048,0
+XOM.US,D,20101203,000000,44.1926,44.3736,44.1167,44.3055,31260935.875978,0
+XOM.US,D,20101206,000000,44.3093,44.5573,44.2238,44.3774,25679235.332179,0
+XOM.US,D,20101207,000000,44.7645,44.9172,44.4485,44.4717,38062192.292247,0
+XOM.US,D,20101208,000000,44.7285,44.9454,44.4844,44.7129,36402790.511583,0
+XOM.US,D,20101209,000000,44.8383,44.8996,44.39,44.8112,28869439.237484,0
+XOM.US,D,20101210,000000,44.8112,44.9172,44.571,44.9172,28436717.189207,0
+XOM.US,D,20101213,000000,45.064,45.2751,44.8443,45.0329,34017582.777138,0
+XOM.US,D,20101214,000000,44.9531,45.1205,44.7645,44.9172,33142422.550043,0
+XOM.US,D,20101215,000000,44.7285,44.9998,44.6789,44.7129,33685726.893851,0
+XOM.US,D,20101216,000000,44.7606,45.0124,44.5437,44.9454,29747163.971888,0
+XOM.US,D,20101217,000000,44.8919,45.0513,44.6731,44.9122,58979237.293457,0
+XOM.US,D,20101220,000000,44.9591,45.1205,44.7353,44.9454,25760763.837,0
+XOM.US,D,20101221,000000,45.0756,45.4092,44.9531,45.2566,34985225.677607,0
+XOM.US,D,20101222,000000,45.3888,45.4296,45.2138,45.3091,23470469.608039,0
+XOM.US,D,20101223,000000,45.3947,45.5541,45.3246,45.5541,18303261.928243,0
+XOM.US,D,20101227,000000,45.312,45.6174,45.312,45.4375,15676677.912417,0
+XOM.US,D,20101228,000000,45.5541,45.7768,45.4054,45.6903,23175742.525842,0
+XOM.US,D,20101229,000000,45.6884,45.8557,45.6446,45.664,18956987.129067,0
+XOM.US,D,20101230,000000,45.6144,45.7506,45.4637,45.6582,17338020.040031,0
+XOM.US,D,20101231,000000,45.5318,45.7506,45.4423,45.5016,24541777.626542,0
+XOM.US,D,20110103,000000,45.878,46.5461,45.8313,46.3964,37466062.59399,0
+XOM.US,D,20110104,000000,46.4936,46.6434,46.3127,46.6161,32182403.24909,0
+XOM.US,D,20110105,000000,46.4644,46.5947,46.1406,46.4878,26594497.091172,0
+XOM.US,D,20110106,000000,46.6161,46.9419,46.4732,46.7902,36194428.919926,0
+XOM.US,D,20110107,000000,46.8068,47.2337,46.7309,47.044,31004254.812404,0
+XOM.US,D,20110110,000000,46.83,46.8437,46.4129,46.7542,33368191.737625,0
+XOM.US,D,20110111,000000,46.689,47.2084,46.689,47.1082,25395668.072686,0
+XOM.US,D,20110112,000000,47.2609,47.6849,47.0946,47.6586,27897762.430771,0
+XOM.US,D,20110113,000000,47.7015,47.8075,47.2852,47.7413,32839080.615306,0
+XOM.US,D,20110114,000000,47.716,48.5427,47.608,48.4434,37726456.743329,0
+XOM.US,D,20110118,000000,48.4104,49.0698,48.3705,48.9842,38322610.091814,0
+XOM.US,D,20110119,000000,48.9356,49.1194,48.6244,48.6914,35055950.141411,0
+XOM.US,D,20110120,000000,48.5329,48.6409,47.7773,48.3861,46775961.396628,0
+XOM.US,D,20110121,000000,48.6758,49.2273,48.5786,49.1524,40306055.9827,0
+XOM.US,D,20110124,000000,49.0698,49.275,48.6001,48.9084,38751949.129247,0
+XOM.US,D,20110125,000000,48.6798,49.1583,48.498,48.9667,34749893.571831,0
+XOM.US,D,20110126,000000,48.9842,49.6999,48.8471,49.5754,41022410.071528,0
+XOM.US,D,20110127,000000,49.6892,49.7748,49.3781,49.7116,27321882.468859,0
+XOM.US,D,20110128,000000,49.6484,49.7174,49.0843,49.1583,42254746.32144,0
+XOM.US,D,20110131,000000,49.7369,50.2961,49.1738,50.2125,55448048.516934,0
+XOM.US,D,20110201,000000,50.4954,52.2518,50.4332,52.2187,65579813.300745,0
+XOM.US,D,20110202,000000,52.0203,52.2645,51.8162,51.9075,29207330.041944,0
+XOM.US,D,20110203,000000,51.6917,51.995,51.3163,51.927,31569860.292747,0
+XOM.US,D,20110204,000000,51.8102,51.9776,51.5623,51.8269,26605035.83833,0
+XOM.US,D,20110207,000000,51.9337,52.2762,51.8804,52.2313,24590808.661837,0
+XOM.US,D,20110208,000000,51.9649,52.0602,51.4321,51.6411,28060952.087346,0
+XOM.US,D,20110209,000000,51.3056,51.5166,50.8903,51.3746,25533841.957882,0
+XOM.US,D,20110210,000000,50.8339,51.8472,50.7901,51.7792,33793275.790597,0
+XOM.US,D,20110211,000000,51.1762,51.9075,51.1762,51.5409,25699453.192127,0
+XOM.US,D,20110214,000000,51.1003,52.9705,50.9661,52.844,53161460.17584,0
+XOM.US,D,20110215,000000,52.7682,52.8305,51.4485,51.6343,41235604.535821,0
+XOM.US,D,20110216,000000,51.6917,52.1906,51.5691,52.0806,26765670.242032,0
+XOM.US,D,20110217,000000,52.2586,52.2586,51.6868,52.2022,28683904.228731,0
+XOM.US,D,20110218,000000,52.2187,52.5883,51.9649,52.5883,36681821.040421,0
+XOM.US,D,20110222,000000,52.8811,53.9585,52.7284,53.1727,51483153.637003,0
+XOM.US,D,20110223,000000,53.52,54.9107,53.1912,54.1871,61976655.852784,0
+XOM.US,D,20110224,000000,54.2688,54.4711,53.1854,53.4995,45873404.951314,0
+XOM.US,D,20110225,000000,53.3906,53.6706,53.0794,53.1105,35578429.945513,0
+XOM.US,D,20110228,000000,53.4432,53.8681,53.2059,53.2291,39659077.266421,0
+XOM.US,D,20110301,000000,53.7757,53.833,52.7118,52.775,36926965.934188,0
+XOM.US,D,20110302,000000,52.6437,53.096,51.995,52.9482,27990747.928552,0
+XOM.US,D,20110303,000000,53.1854,53.4908,52.9297,53.4082,27546733.410639,0
+XOM.US,D,20110304,000000,53.4723,53.52,52.7118,52.9482,32157591.075325,0
+XOM.US,D,20110307,000000,53.4207,53.5715,52.707,52.7215,29020352.369293,0
+XOM.US,D,20110308,000000,52.7215,52.9705,52.1205,52.6476,28356854.483037,0
+XOM.US,D,20110309,000000,52.352,52.6184,52.0009,52.5135,21372383.865151,0
+XOM.US,D,20110310,000000,52.0535,52.1497,50.5353,50.6462,41775516.614345,0
+XOM.US,D,20110311,000000,50.4215,51.5972,49.8488,51.1053,28285808.17048,0
+XOM.US,D,20110314,000000,50.8271,51.4321,50.6968,51.2687,26343298.76736,0
+XOM.US,D,20110315,000000,49.8944,51.0877,49.6328,50.652,37285151.718904,0
+XOM.US,D,20110316,000000,50.551,50.9136,49.0406,49.3567,53726721.185475,0
+XOM.US,D,20110317,000000,50.0267,50.7211,49.9323,50.5071,35273834.548701,0
+XOM.US,D,20110318,000000,50.8903,51.2365,50.3146,50.3146,46475427.669374,0
+XOM.US,D,20110321,000000,50.9496,51.8589,50.9438,51.5546,29262906.020712,0
+XOM.US,D,20110322,000000,51.714,51.7977,51.2365,51.3795,26074383.33812,0
+XOM.US,D,20110323,000000,51.4378,51.6567,51.0313,51.4048,24737999.453446,0
+XOM.US,D,20110324,000000,51.5166,51.9494,51.3746,51.4874,27350123.925654,0
+XOM.US,D,20110325,000000,51.6664,52.2313,51.5409,52.0398,26519083.71264,0
+XOM.US,D,20110328,000000,52.1906,52.2839,51.9337,51.9494,23477420.718468,0
+XOM.US,D,20110329,000000,51.7723,52.209,51.4125,51.8102,26160814.637991,0
+XOM.US,D,20110330,000000,52.1497,52.812,51.9727,52.5815,25339509.06439,0
+XOM.US,D,20110331,000000,52.7488,52.8597,52.3403,52.3558,24631107.621724,0
+XOM.US,D,20110401,000000,52.7682,52.7974,52.3812,52.7001,24987517.582813,0
+XOM.US,D,20110404,000000,52.4405,52.8537,52.3199,52.8198,21044395.308243,0
+XOM.US,D,20110405,000000,52.6797,53.4868,52.6224,53.162,27524834.327975,0
+XOM.US,D,20110406,000000,53.3536,53.4538,52.8741,53.0113,21396972.904159,0
+XOM.US,D,20110407,000000,52.9968,53.3925,52.8431,53.375,25751736.647879,0
+XOM.US,D,20110408,000000,53.52,53.658,53.1241,53.4908,25612657.884404,0
+XOM.US,D,20110411,000000,53.4908,53.6153,52.7643,52.9958,20919096.401403,0
+XOM.US,D,20110412,000000,52.4229,52.4288,51.4456,51.7656,33272346.618823,0
+XOM.US,D,20110413,000000,52.0155,52.244,51.3795,51.7549,23265902.335537,0
+XOM.US,D,20110414,000000,51.2687,52.1779,51.2687,51.927,25239336.982172,0
+XOM.US,D,20110415,000000,52.1497,52.5678,51.8804,52.455,27366180.373783,0
+XOM.US,D,20110418,000000,51.7792,52.2762,51.3056,51.714,23892596.354267,0
+XOM.US,D,20110419,000000,51.6343,52.2712,51.6343,52.1497,20534384.315542,0
+XOM.US,D,20110420,000000,52.9297,53.3225,52.8198,53.3031,24722143.518118,0
+XOM.US,D,20110421,000000,53.379,53.7884,53.2486,53.7465,20540290.702864,0
+XOM.US,D,20110425,000000,53.7018,53.833,53.4538,53.658,15807026.657026,0
+XOM.US,D,20110426,000000,53.8058,54.4457,53.6814,54.4049,28744516.677748,0
+XOM.US,D,20110427,000000,54.4439,54.7025,53.7018,54.6276,28580257.619569,0
+XOM.US,D,20110428,000000,54.155,54.4536,53.8516,54.3543,30056794.810678,0
+XOM.US,D,20110429,000000,54.4069,54.7647,54.1588,54.757,27871299.882415,0
+XOM.US,D,20110502,000000,54.8309,54.8455,53.8136,54.1259,29945949.277831,0
+XOM.US,D,20110503,000000,53.8876,54.0051,52.9219,53.2855,29562896.820999,0
+XOM.US,D,20110504,000000,53.0152,53.2729,52.2216,52.7789,36720640.318664,0
+XOM.US,D,20110505,000000,51.9776,52.2732,50.7785,51.4164,44143485.38927,0
+XOM.US,D,20110506,000000,51.8219,52.3394,50.9379,51.4573,42308172.186021,0
+XOM.US,D,20110509,000000,51.6605,52.104,51.1335,51.7656,29320569.389151,0
+XOM.US,D,20110510,000000,51.7014,52.1302,51.3396,51.8667,28440707.908079,0
+XOM.US,D,20110511,000000,51.6712,51.7539,50.3447,50.7687,38608961.90856,0
+XOM.US,D,20110512,000000,50.4575,51.0653,49.7059,50.7259,34866710.27306,0
+XOM.US,D,20110513,000000,50.8786,51.1781,50.2066,50.6141,28166457.810066,0
+XOM.US,D,20110516,000000,50.2066,50.864,50.1434,50.2202,26245082.456154,0
+XOM.US,D,20110517,000000,50.0627,50.5644,49.8195,50.3253,28889985.115811,0
+XOM.US,D,20110518,000000,50.6199,51.4923,50.3399,51.1587,28641903.480714,0
+XOM.US,D,20110519,000000,51.4923,51.6858,50.9088,51.5273,24347223.654834,0
+XOM.US,D,20110520,000000,51.3086,51.4777,50.6336,51.0527,30352540.909211,0
+XOM.US,D,20110523,000000,50.2066,50.7026,50.1143,50.4887,26036100.817221,0
+XOM.US,D,20110524,000000,50.7259,51.3951,50.6568,50.8786,25372640.976984,0
+XOM.US,D,20110525,000000,50.6763,51.6547,50.5947,51.2978,30958304.476346,0
+XOM.US,D,20110526,000000,51.0702,51.679,50.8154,51.5672,26974846.224141,0
+XOM.US,D,20110527,000000,51.784,52.0291,51.4164,51.714,19089671.076602,0
+XOM.US,D,20110531,000000,52.1205,52.4161,51.7723,52.2401,37737861.294479,0
+XOM.US,D,20110601,000000,52.2916,52.3558,51.1723,51.3396,31183338.450324,0
+XOM.US,D,20110602,000000,51.1781,51.5224,50.4769,50.9019,28987086.781498,0
+XOM.US,D,20110603,000000,50.2202,51.1898,50.1843,50.8087,27607943.284977,0
+XOM.US,D,20110606,000000,50.652,50.8154,50.121,50.2514,25494646.332536,0
+XOM.US,D,20110607,000000,50.4518,50.7522,50.0521,50.0675,25903874.45018,0
+XOM.US,D,20110608,000000,50.4518,51.2414,50.3953,50.545,37645891.728222,0
+XOM.US,D,20110609,000000,50.8436,51.1218,50.6695,50.8087,28213411.738398,0
+XOM.US,D,20110610,000000,50.6637,50.6637,49.8954,49.9323,30281195.36986,0
+XOM.US,D,20110613,000000,50.0675,50.4449,49.343,49.5861,28521588.602313,0
+XOM.US,D,20110614,000000,50.1016,50.582,50.0326,50.3078,26257873.116306,0
+XOM.US,D,20110615,000000,49.7758,49.9985,49.0483,49.2312,34658091.61371,0
+XOM.US,D,20110616,000000,49.1846,49.7651,49.0269,49.5794,30416951.790467,0
+XOM.US,D,20110617,000000,49.9761,50.0414,49.2506,49.4569,40649283.512473,0
+XOM.US,D,20110620,000000,49.2264,50.0414,49.204,49.8915,25290540.753612,0
+XOM.US,D,20110621,000000,50.2145,50.7687,50.0724,50.4255,28548944.717973,0
+XOM.US,D,20110622,000000,50.1686,50.4887,49.8001,49.9586,29723441.765143,0
+XOM.US,D,20110623,000000,49.2808,49.2885,48.3356,49.0922,47955697.48339,0
+XOM.US,D,20110624,000000,49.1631,49.2107,48.0544,48.0544,57940392.811544,0
+XOM.US,D,20110627,000000,48.1166,49.1174,48.0175,48.7682,32900998.968205,0
+XOM.US,D,20110628,000000,49.1757,49.8556,49.0581,49.8381,29396348.832077,0
+XOM.US,D,20110629,000000,49.9761,50.3836,49.5794,50.2251,30183436.639148,0
+XOM.US,D,20110630,000000,50.3126,50.9535,50.2368,50.9321,31835066.749306,0
+XOM.US,D,20110701,000000,50.8154,51.3775,50.4381,51.326,28824554.189949,0
+XOM.US,D,20110705,000000,50.8865,51.3941,50.8582,51.0683,30116044.800921,0
+XOM.US,D,20110706,000000,50.9467,51.1053,50.6014,51.0507,24033979.472546,0
+XOM.US,D,20110707,000000,51.4923,51.6984,51.2384,51.5467,29339697.28208,0
+XOM.US,D,20110708,000000,51.0546,51.6557,50.9915,51.5827,29293739.748127,0
+XOM.US,D,20110711,000000,50.8855,51.3882,50.7687,51.258,33084755.068521,0
+XOM.US,D,20110712,000000,51.0157,51.9571,51.0118,51.252,36162260.497047,0
+XOM.US,D,20110713,000000,51.4923,52.2343,51.3726,51.6206,30372007.103226,0
+XOM.US,D,20110714,000000,51.9776,52.0155,51.3775,51.4709,31011770.443486,0
+XOM.US,D,20110715,000000,51.5827,52.0019,51.4854,51.9494,36233189.586735,0
+XOM.US,D,20110718,000000,51.503,51.8521,51.3726,51.7296,27703636.219704,0
+XOM.US,D,20110719,000000,51.8881,52.422,51.8239,52.3384,26227608.022628,0
+XOM.US,D,20110720,000000,52.4726,52.5027,52.0553,52.138,20452529.848884,0
+XOM.US,D,20110721,000000,52.4872,53.3488,52.4151,53.2106,34060821.563167,0
+XOM.US,D,20110722,000000,53.3244,53.4568,52.913,53.3332,21011396.042578,0
+XOM.US,D,20110725,000000,52.6982,53.2788,52.6982,52.9287,22375803.390644,0
+XOM.US,D,20110726,000000,52.9879,53.2602,52.6,52.8061,25922736.020979,0
+XOM.US,D,20110727,000000,52.4443,52.7274,52.0971,52.141,31651552.292621,0
+XOM.US,D,20110728,000000,51.1558,51.6032,50.792,50.9856,39202988.793085,0
+XOM.US,D,20110729,000000,50.5616,50.618,49.9187,49.9402,42458530.051612,0
+XOM.US,D,20110801,000000,50.582,50.8087,49.2808,49.8195,36523187.651644,0
+XOM.US,D,20110802,000000,49.38,49.8284,48.7041,48.7187,45363587.273518,0
+XOM.US,D,20110803,000000,48.7779,48.8811,47.8552,48.6419,45334298.008804,0
+XOM.US,D,20110804,000000,47.9931,48.2703,46.0093,46.2163,66871400.569171,0
+XOM.US,D,20110805,000000,46.9478,47.4379,45.1088,46.8272,75349255.566519,0
+XOM.US,D,20110808,000000,45.524,45.9675,43.7462,43.9291,93945359.756632,0
+XOM.US,D,20110809,000000,44.3064,44.9823,41.953,44.8373,98614372.303185,0
+XOM.US,D,20110810,000000,44.5641,44.7255,42.4985,42.8574,75765524.254149,0
+XOM.US,D,20110811,000000,43.3494,45.6134,43.2376,45.0941,79818911.08858,0
+XOM.US,D,20110812,000000,45.5882,46.053,45.1088,45.3606,49405721.740875,0
+XOM.US,D,20110815,000000,46.0142,46.8602,45.8352,46.8028,37082875.433686,0
+XOM.US,D,20110816,000000,46.2116,46.833,45.8828,46.3059,41797498.986942,0
+XOM.US,D,20110817,000000,46.8028,47.0946,46.3059,46.7202,28990001.929142,0
+XOM.US,D,20110818,000000,45.5337,45.8566,44.2315,44.6915,56230356.921449,0
+XOM.US,D,20110819,000000,44.1449,45.3451,43.8912,43.9758,55425833.755143,0
+XOM.US,D,20110822,000000,45.456,45.4627,43.8367,44.214,43162290.908278,0
+XOM.US,D,20110823,000000,44.4767,46.4916,44.4271,46.4071,60347646.671372,0
+XOM.US,D,20110824,000000,45.9675,46.5324,45.5337,46.3302,36111951.32118,0
+XOM.US,D,20110825,000000,46.3924,46.5685,44.9025,45.2167,49047435.185622,0
+XOM.US,D,20110826,000000,44.6535,45.9889,44.2315,45.7633,42799366.851837,0
+XOM.US,D,20110829,000000,46.1979,46.7571,45.98,46.6968,30075966.91925,0
+XOM.US,D,20110830,000000,46.3633,46.8739,45.9753,46.5626,35606082.203155,0
+XOM.US,D,20110831,000000,46.8467,47.1705,46.2076,46.6317,46325284.712374,0
+XOM.US,D,20110901,000000,46.7144,47.1617,46.2738,46.3011,37124186.212014,0
+XOM.US,D,20110902,000000,45.4258,45.7953,45.0494,45.4462,33424616.039782,0
+XOM.US,D,20110906,000000,44.1888,44.9298,44.0438,44.8257,40317269.275485,0
+XOM.US,D,20110907,000000,45.5084,46.4012,45.2031,46.4012,36679567.070885,0
+XOM.US,D,20110908,000000,46.2358,46.833,45.698,45.8761,35598751.66081,0
+XOM.US,D,20110909,000000,45.4677,45.7185,44.4707,44.7382,44353483.987997,0
+XOM.US,D,20110912,000000,44.3133,45.2936,44.0186,45.2604,41576983.234743,0
+XOM.US,D,20110913,000000,45.2118,45.3451,44.6119,45.1399,36140027.226381,0
+XOM.US,D,20110914,000000,45.3325,46.4712,44.8306,45.7633,41312256.980634,0
+XOM.US,D,20110915,000000,46.2602,46.6531,45.7875,46.6268,34663923.965538,0
+XOM.US,D,20110916,000000,46.9478,47.0946,46.3487,46.9662,54986886.555601,0
+XOM.US,D,20110919,000000,45.9324,46.6852,45.6757,46.4303,31447362.395494,0
+XOM.US,D,20110920,000000,46.5384,47.2365,46.2659,46.6268,32322899.997963,0
+XOM.US,D,20110921,000000,46.5451,46.8028,45.2517,45.3402,37750928.55947,0
+XOM.US,D,20110922,000000,44.0623,44.3881,42.9469,43.6198,68545086.05915,0
+XOM.US,D,20110923,000000,43.1258,44.1703,42.7961,43.6646,42189858.322546,0
+XOM.US,D,20110926,000000,44.108,45.2936,43.7861,45.1827,48107535.030624,0
+XOM.US,D,20110927,000000,46.1979,46.833,45.6222,45.9324,42346931.82456,0
+XOM.US,D,20110928,000000,45.6291,46.8077,45.2702,45.4024,41288271.536571,0
+XOM.US,D,20110929,000000,46.0647,46.6434,45.7817,46.5451,43944706.252953,0
+XOM.US,D,20110930,000000,45.8411,46.9876,45.7603,45.7603,49073632.44012,0
+XOM.US,D,20111003,000000,45.3917,46.0472,44.8257,44.8257,49193718.014137,0
+XOM.US,D,20111004,000000,44.2558,46.0881,43.6053,45.8838,57857713.671726,0
+XOM.US,D,20111005,000000,45.7817,46.622,45.4909,46.585,44805299.99627,0
+XOM.US,D,20111006,000000,46.1804,46.622,45.7573,46.5518,39444873.040229,0
+XOM.US,D,20111007,000000,46.9147,46.9478,46.0093,46.3418,37411113.860394,0
+XOM.US,D,20111010,000000,47.0295,48.0613,47.0295,48.0554,32462624.515484,0
+XOM.US,D,20111011,000000,47.7423,48.3025,47.6965,48.0506,28339249.459123,0
+XOM.US,D,20111012,000000,48.3482,48.9258,48.0749,48.6128,35261452.112047,0
+XOM.US,D,20111013,000000,48.0194,48.3802,47.7783,48.1139,30992923.268479,0
+XOM.US,D,20111014,000000,48.5738,49.2856,48.5524,49.2069,28350114.168116,0
+XOM.US,D,20111017,000000,49.061,49.4481,48.5854,48.8082,29890915.19776,0
+XOM.US,D,20111018,000000,48.8704,50.0909,48.5252,49.7009,37879184.773054,0
+XOM.US,D,20111019,000000,49.4986,49.9187,49.0882,49.4101,33183131.789968,0
+XOM.US,D,20111020,000000,49.3401,49.84,49.0328,49.5861,35280194.403437,0
+XOM.US,D,20111021,000000,50.1424,50.5031,49.8837,50.4847,44165246.683651,0
+XOM.US,D,20111024,000000,50.3487,50.7162,50.1191,50.5071,31521154.191016,0
+XOM.US,D,20111025,000000,50.2961,50.7074,49.8001,50.0481,37169503.133275,0
+XOM.US,D,20111026,000000,50.4994,51.2005,49.9479,51.0731,43112775.557448,0
+XOM.US,D,20111027,000000,51.6557,51.786,50.8349,51.5827,56327334.166372,0
+XOM.US,D,20111028,000000,51.0216,51.6528,50.6745,51.3328,34527019.994747,0
+XOM.US,D,20111031,000000,50.8057,50.8057,49.1427,49.1923,48598066.461792,0
+XOM.US,D,20111101,000000,47.7657,48.5766,47.5303,47.8425,56894025.500653,0
+XOM.US,D,20111102,000000,48.1974,48.8811,48.1974,48.741,34555660.420604,0
+XOM.US,D,20111103,000000,49.2594,49.7699,48.7859,49.6805,38858723.738101,0
+XOM.US,D,20111104,000000,49.1855,49.5201,48.7498,49.4646,28877216.049345,0
+XOM.US,D,20111107,000000,49.6533,50.0763,49.2185,49.9908,28550906.658609,0
+XOM.US,D,20111108,000000,50.2562,50.6258,49.8321,50.547,30013084.048366,0
+XOM.US,D,20111109,000000,49.3694,50.015,48.8169,49.0464,38046516.304303,0
+XOM.US,D,20111110,000000,49.7699,50.0763,49.203,49.877,29443476.538171,0
+XOM.US,D,20111111,000000,50.4672,50.6675,50.2825,50.5227,23870228.380129,0
+XOM.US,D,20111114,000000,50.4021,50.5431,49.6805,50.0451,21429144.411852,0
+XOM.US,D,20111115,000000,49.9781,50.6053,49.7505,50.124,30722361.57773,0
+XOM.US,D,20111116,000000,49.5832,50.5431,49.4723,49.5901,32137848.276472,0
+XOM.US,D,20111117,000000,49.5074,50.3399,48.8635,49.344,40953143.695681,0
+XOM.US,D,20111118,000000,49.5716,49.8643,48.8704,49.3694,36441810.302626,0
+XOM.US,D,20111121,000000,48.5009,49.0056,48.2042,48.741,31872132.825881,0
+XOM.US,D,20111122,000000,48.4035,48.8635,48.0895,48.1857,29839601.401347,0
+XOM.US,D,20111123,000000,47.5361,47.7335,47.2327,47.2667,36801382.196345,0
+XOM.US,D,20111125,000000,47.2211,47.6576,46.833,46.833,16180520.308748,0
+XOM.US,D,20111128,000000,48.0623,48.4863,47.7423,48.0623,31783753.981164,0
+XOM.US,D,20111129,000000,48.425,49.1174,48.2538,48.7547,31173662.422344,0
+XOM.US,D,20111130,000000,49.6989,51.0342,49.6669,50.9768,53490809.134982,0
+XOM.US,D,20111201,000000,50.8281,50.9234,50.3019,50.5674,26831935.095491,0
+XOM.US,D,20111202,000000,51.1266,51.1714,50.4779,50.5674,30704214.655119,0
+XOM.US,D,20111205,000000,51.258,51.4485,50.5733,50.9846,28865069.086697,0
+XOM.US,D,20111206,000000,51.0993,51.7412,50.8855,51.219,31737628.839076,0
+XOM.US,D,20111207,000000,51.0867,51.8822,50.9234,51.3834,30989134.090679,0
+XOM.US,D,20111208,000000,51.1771,51.2394,50.4157,50.618,29082980.229027,0
+XOM.US,D,20111209,000000,51.0993,51.8102,50.9165,51.5487,34456114.555286,0
+XOM.US,D,20111212,000000,51.1626,51.3902,50.1998,50.7318,28141715.558713,0
+XOM.US,D,20111213,000000,51.0867,51.8472,50.7901,51.0361,34472881.538521,0
+XOM.US,D,20111214,000000,50.44,50.8087,49.8497,50.3457,37753826.226509,0
+XOM.US,D,20111215,000000,50.656,51.0819,50.5616,50.7211,28313332.922547,0
+XOM.US,D,20111216,000000,51.1714,51.2784,50.6258,50.8027,52627456.54118,0
+XOM.US,D,20111219,000000,50.8503,50.9915,50.3088,50.4021,25312364.77251,0
+XOM.US,D,20111220,000000,51.1626,51.9669,51.0867,51.9669,33367478.117708,0
+XOM.US,D,20111221,000000,51.9796,52.8188,51.9669,52.6787,30215516.630742,0
+XOM.US,D,20111222,000000,52.9432,53.7611,52.7905,53.4189,31307101.120629,0
+XOM.US,D,20111223,000000,53.411,54.014,53.3693,54.0071,16152418.696778,0
+XOM.US,D,20111227,000000,53.8507,54.2688,53.837,54.047,16005407.852554,0
+XOM.US,D,20111228,000000,53.9644,54.1481,53.2428,53.3488,20143055.307252,0
+XOM.US,D,20111229,000000,53.2934,54.0772,53.2934,54.0422,15865215.47183,0
+XOM.US,D,20111230,000000,53.9692,54.0539,53.589,53.7135,15415030.301005,0
+XOM.US,D,20120103,000000,54.4818,54.9281,54.4409,54.5051,32989574.212638,0
+XOM.US,D,20120104,000000,54.3719,54.5994,53.9313,54.5148,25452918.076275,0
+XOM.US,D,20120105,000000,54.2833,54.4691,53.8185,54.3495,27540212.117393,0
+XOM.US,D,20120106,000000,54.4536,54.5051,53.9391,53.9459,25154860.425042,0
+XOM.US,D,20120109,000000,53.87,54.2756,53.8507,54.1862,18405670.499393,0
+XOM.US,D,20120110,000000,54.5527,54.6355,54.1112,54.3272,20639979.497818,0
+XOM.US,D,20120111,000000,53.9333,54.1269,53.5336,53.9196,23408890.584495,0
+XOM.US,D,20120112,000000,53.483,53.8185,53.1962,53.7076,27388297.449852,0
+XOM.US,D,20120113,000000,53.3351,53.8185,53.1231,53.7941,24538750.397385,0
+XOM.US,D,20120117,000000,54.3426,54.5839,54.1269,54.3027,24659384.039725,0
+XOM.US,D,20120118,000000,54.0597,54.8202,53.8428,54.7862,26436418.968612,0
+XOM.US,D,20120119,000000,54.7171,55.289,54.3573,55.1548,25851359.633505,0
+XOM.US,D,20120120,000000,55.1635,55.4464,54.9612,55.4464,30327462.413315,0
+XOM.US,D,20120123,000000,55.4903,55.7323,55.1548,55.433,24219421.936931,0
+XOM.US,D,20120124,000000,55.1878,55.284,54.9224,55.2501,19508750.028258,0
+XOM.US,D,20120125,000000,54.9846,55.3774,54.3806,55.2763,28721179.044271,0
+XOM.US,D,20120126,000000,55.4806,55.5856,54.8289,54.9914,24706979.609021,0
+XOM.US,D,20120127,000000,54.6355,54.8289,54.3543,54.3923,25211187.041475,0
+XOM.US,D,20120130,000000,54.0422,54.1862,53.6094,54.1792,28193531.151262,0
+XOM.US,D,20120131,000000,53.8185,54.0772,52.8976,53.0639,42960816.674262,0
+XOM.US,D,20120201,000000,53.3877,53.588,52.846,53.2126,35133811.832655,0
+XOM.US,D,20120202,000000,53.411,53.4519,52.7215,52.9394,28435017.457618,0
+XOM.US,D,20120203,000000,53.3877,53.872,53.2661,53.8185,25475664.454057,0
+XOM.US,D,20120206,000000,53.7455,54.4039,53.5471,54.3426,23672387.026758,0
+XOM.US,D,20120207,000000,54.1209,54.7812,53.833,54.7171,24959897.201565,0
+XOM.US,D,20120208,000000,54.6947,54.9398,53.9907,54.3689,23166946.697645,0
+XOM.US,D,20120209,000000,54.3981,54.6053,53.9565,54.084,26793343.065089,0
+XOM.US,D,20120210,000000,53.5122,53.588,53.1124,53.4003,24057143.328261,0
+XOM.US,D,20120213,000000,53.7184,53.9099,53.4577,53.7961,18005979.593174,0
+XOM.US,D,20120214,000000,53.7961,53.979,53.4295,53.9565,20341057.070866,0
+XOM.US,D,20120215,000000,53.979,54.1132,53.4704,53.6026,21832366.399907,0
+XOM.US,D,20120216,000000,53.8078,54.5596,53.5773,54.4272,23180990.81987,0
+XOM.US,D,20120217,000000,54.8649,54.8775,54.1132,54.5596,26052077.06023,0
+XOM.US,D,20120221,000000,54.8396,55.2977,54.8289,55.1635,24295589.037939,0
+XOM.US,D,20120222,000000,55.2918,55.5991,55.217,55.3871,18805254.465452,0
+XOM.US,D,20120223,000000,55.2219,55.5457,55.1002,55.4533,19467796.059889,0
+XOM.US,D,20120224,000000,55.675,55.7383,55.4464,55.6537,16897531.462601,0
+XOM.US,D,20120227,000000,55.5602,55.9687,55.2977,55.5846,20914965.837705,0
+XOM.US,D,20120228,000000,55.6098,55.7169,55.1518,55.5282,22474866.996967,0
+XOM.US,D,20120229,000000,55.745,55.7528,54.9331,55.1207,28710733.869753,0
+XOM.US,D,20120301,000000,55.1002,55.5535,55.0633,55.3318,19833752.48684,0
+XOM.US,D,20120302,000000,55.2316,55.2812,54.7054,55.0108,17806375.783695,0
+XOM.US,D,20120305,000000,54.9116,55.4932,54.7443,55.4464,20092571.325354,0
+XOM.US,D,20120306,000000,54.897,55.1071,54.4332,54.7113,25906299.112664,0
+XOM.US,D,20120307,000000,54.7862,54.8775,54.3097,54.6947,56839851.054949,0
+XOM.US,D,20120308,000000,54.0996,54.4604,53.9274,54.0558,29868454.679254,0
+XOM.US,D,20120309,000000,54.1501,54.2454,53.5608,53.7184,26744748.016602,0
+XOM.US,D,20120312,000000,53.8273,54.6432,53.6094,54.5148,29846938.113317,0
+XOM.US,D,20120313,000000,54.7307,55.394,54.5517,55.3482,26435708.433508,0
+XOM.US,D,20120314,000000,55.1839,55.3318,54.6355,54.8143,25403727.65901,0
+XOM.US,D,20120315,000000,54.7862,54.9281,54.3252,54.8591,22793444.819757,0
+XOM.US,D,20120316,000000,54.9933,55.3707,54.7511,55.0808,48636876.485598,0
+XOM.US,D,20120319,000000,54.8445,55.5535,54.8212,55.431,16902324.232676,0
+XOM.US,D,20120320,000000,55.0955,55.5009,55.004,55.1839,21371156.109849,0
+XOM.US,D,20120321,000000,55.1771,55.1771,54.6529,54.8066,22303960.168237,0
+XOM.US,D,20120322,000000,54.4671,54.7647,54.228,54.3758,21789376.455406,0
+XOM.US,D,20120323,000000,54.3923,54.7862,54.1765,54.5148,19707640.217818,0
+XOM.US,D,20120326,000000,54.9174,55.5991,54.8445,55.4581,27207026.679995,0
+XOM.US,D,20120327,000000,55.5233,55.5991,55.1451,55.1966,19630678.263502,0
+XOM.US,D,20120328,000000,54.9933,55.1071,54.2523,54.7113,25352581.470733,0
+XOM.US,D,20120329,000000,54.3689,54.8834,54.1073,54.8523,20714739.924409,0
+XOM.US,D,20120330,000000,55.1042,55.288,54.8552,55.2676,20353409.687668,0
+XOM.US,D,20120402,000000,55.1839,55.8656,55.0011,55.4825,21740022.543089,0
+XOM.US,D,20120403,000000,55.2812,55.2977,54.1618,54.6947,27801814.484892,0
+XOM.US,D,20120404,000000,54.3573,54.3952,53.837,54.1521,26855959.613845,0
+XOM.US,D,20120405,000000,53.8836,54.4078,53.7485,54.05,18760549.365301,0
+XOM.US,D,20120409,000000,53.4704,53.7562,53.3234,53.4519,60438431.669698,0
+XOM.US,D,20120410,000000,53.3673,53.3673,52.177,52.3617,31376522.765363,0
+XOM.US,D,20120411,000000,52.9617,53.1124,52.3481,52.6982,24883739.354993,0
+XOM.US,D,20120412,000000,52.668,53.3556,52.4833,53.2729,23957186.154637,0
+XOM.US,D,20120413,000000,52.8714,53.3294,52.7984,52.8547,21745082.663566,0
+XOM.US,D,20120416,000000,53.0445,53.7747,52.9753,53.5336,27503706.448391,0
+XOM.US,D,20120417,000000,53.9411,54.542,53.8895,54.4536,22296681.039432,0
+XOM.US,D,20120418,000000,54.2027,54.8348,54.1765,54.6432,20397039.21659,0
+XOM.US,D,20120419,000000,54.4886,54.7511,54.1501,54.3426,25070245.051358,0
+XOM.US,D,20120420,000000,54.5148,54.7493,54.1832,54.3573,27017952.363238,0
+XOM.US,D,20120423,000000,53.8642,54.758,53.7747,54.6053,23848937.005492,0
+XOM.US,D,20120424,000000,54.5732,55.0496,54.5732,55.0011,18255146.053936,0
+XOM.US,D,20120425,000000,55.217,55.5535,54.6228,55.3415,28998744.287258,0
+XOM.US,D,20120426,000000,54.3426,54.9281,54.2591,54.8445,27090994.549366,0
+XOM.US,D,20120427,000000,55.1207,55.2422,54.7754,54.8513,16498161.376862,0
+XOM.US,D,20120430,000000,54.7764,55.3113,54.7151,55.0196,18416977.364819,0
+XOM.US,D,20120501,000000,55.0965,55.7685,54.8825,55.463,21684921.625417,0
+XOM.US,D,20120502,000000,55.1587,55.218,54.6938,54.9281,17433086.757859,0
+XOM.US,D,20120503,000000,55.0322,55.0496,54.365,54.577,15690859.822926,0
+XOM.US,D,20120504,000000,54.2367,54.365,53.7797,53.8895,23627938.994299,0
+XOM.US,D,20120507,000000,53.7105,54.0305,53.5851,53.832,18859975.951208,0
+XOM.US,D,20120508,000000,53.3703,53.6882,52.8363,53.5443,30767145.85473,0
+XOM.US,D,20120509,000000,52.914,53.5696,52.811,53.0881,27350204.130774,0
+XOM.US,D,20120510,000000,53.4918,53.6337,52.9676,53.1504,20627642.305077,0
+XOM.US,D,20120511,000000,53.0532,53.7611,52.9608,53.3177,18798880.214927,0
+XOM.US,D,20120514,000000,52.7848,52.9083,52.5873,52.6903,19756344.263007,0
+XOM.US,D,20120515,000000,52.6135,53.0804,52.3102,52.4774,24568917.805339,0
+XOM.US,D,20120516,000000,52.5873,53.3498,52.4774,52.7195,23439726.368451,0
+XOM.US,D,20120517,000000,52.7089,53.0026,52.4064,52.5543,20306781.721171,0
+XOM.US,D,20120518,000000,52.8509,53.0755,51.9902,52.2722,33894483.341484,0
+XOM.US,D,20120521,000000,52.2401,52.6943,52.0155,52.6379,21399637.153733,0
+XOM.US,D,20120522,000000,52.703,53.1504,52.3024,52.5795,21492665.838887,0
+XOM.US,D,20120523,000000,52.4774,52.6631,51.3046,52.6379,27403225.884942,0
+XOM.US,D,20120524,000000,52.7964,53.1057,52.4259,53.0026,29085150.90863,0
+XOM.US,D,20120525,000000,53.165,53.2272,52.4064,52.6631,19881745.996924,0
+XOM.US,D,20120529,000000,53.0231,53.0231,52.177,52.5668,24829591.644329,0
+XOM.US,D,20120530,000000,52.0213,52.2158,51.0663,51.1957,30537085.693211,0
+XOM.US,D,20120531,000000,51.2501,51.4174,50.3068,50.4478,60716643.695001,0
+XOM.US,D,20120601,000000,49.9625,50.405,49.7059,49.9926,35648182.693436,0
+XOM.US,D,20120604,000000,50.1045,50.2066,49.5336,49.9382,27604165.418154,0
+XOM.US,D,20120605,000000,49.7826,50.2309,49.4889,49.7875,27614206.482258,0
+XOM.US,D,20120606,000000,50.2825,51.4844,50.1045,51.4436,45253723.73926,0
+XOM.US,D,20120607,000000,51.9601,52.1195,51.5526,51.7723,28692213.684852,0
+XOM.US,D,20120608,000000,51.3805,51.9173,50.9828,51.8686,28288388.101851,0
+XOM.US,D,20120611,000000,52.3705,52.5163,51.4388,51.503,28108464.366708,0
+XOM.US,D,20120612,000000,51.8035,52.2985,51.7286,52.139,22072587.933211,0
+XOM.US,D,20120613,000000,51.9309,52.3802,51.5098,51.7354,23531212.647445,0
+XOM.US,D,20120614,000000,51.8842,52.9335,51.7977,52.6943,26406330.737508,0
+XOM.US,D,20120615,000000,52.9782,53.5443,52.7566,53.3945,42625284.722958,0
+XOM.US,D,20120618,000000,52.9384,53.3703,52.8363,53.3254,21640766.65013,0
+XOM.US,D,20120619,000000,53.7222,54.298,53.4538,54.2046,32812860.73885,0
+XOM.US,D,20120620,000000,54.1521,54.7862,53.9323,54.5177,36275683.904722,0
+XOM.US,D,20120621,000000,54.5625,54.7754,52.6447,52.6846,52605382.652483,0
+XOM.US,D,20120622,000000,53.0492,53.3945,52.6846,52.6846,132090152.01184,0
+XOM.US,D,20120625,000000,52.1118,52.2537,51.1878,52.1264,36394718.58601,0
+XOM.US,D,20120626,000000,52.2985,53.235,52.1068,52.8694,35620521.181357,0
+XOM.US,D,20120627,000000,53.1329,53.6716,53.0687,53.3828,27146165.389451,0
+XOM.US,D,20120628,000000,53.0375,53.5501,52.6253,53.3177,29831675.490225,0
+XOM.US,D,20120629,000000,54.3972,54.9894,54.19,54.9038,38829938.326067,0
+XOM.US,D,20120702,000000,54.8202,54.8396,54.2425,54.756,22517870.308988,0
+XOM.US,D,20120703,000000,54.9807,55.3561,54.9359,55.3561,15260131.591677,0
+XOM.US,D,20120705,000000,54.7502,55.2024,54.6325,54.9048,16827966.888229,0
+XOM.US,D,20120706,000000,54.0646,54.5625,54.0247,54.4078,20666158.243443,0
+XOM.US,D,20120709,000000,54.2289,54.2474,53.2671,53.6716,34852370.008853,0
+XOM.US,D,20120710,000000,53.9478,54.1473,53.1426,53.3254,21985299.055516,0
+XOM.US,D,20120711,000000,53.5647,54.3329,53.4072,54.1404,28584121.861136,0
+XOM.US,D,20120712,000000,53.516,54.2474,53.4606,53.9732,24261236.567937,0
+XOM.US,D,20120713,000000,54.1812,54.9048,54.0665,54.8396,21262575.857515,0
+XOM.US,D,20120716,000000,54.4302,54.8056,54.3194,54.5712,17564757.858681,0
+XOM.US,D,20120717,000000,54.6519,55.0663,53.9615,55.0069,21912385.403233,0
+XOM.US,D,20120718,000000,54.757,55.3172,54.5829,55.3113,22137043.03011,0
+XOM.US,D,20120719,000000,55.1907,55.4212,54.9331,55.3132,23226115.454496,0
+XOM.US,D,20120720,000000,55.0975,55.2743,54.7103,55.1488,26243547.247889,0
+XOM.US,D,20120723,000000,54.4078,54.8348,54.1083,54.6704,21194044.695271,0
+XOM.US,D,20120724,000000,54.6714,54.7035,53.5744,54.2658,21739558.79297,0
+XOM.US,D,20120725,000000,54.6257,54.8892,54.3194,54.6938,25819107.920692,0
+XOM.US,D,20120726,000000,54.897,55.6284,54.7025,55.5126,29847810.086933,0
+XOM.US,D,20120727,000000,55.5582,56.3617,54.8591,56.1146,37542565.939542,0
+XOM.US,D,20120730,000000,56.0018,56.3538,55.8695,56.1797,17430809.138095,0
+XOM.US,D,20120731,000000,56.0591,56.2439,55.6827,55.7207,19039162.416207,0
+XOM.US,D,20120801,000000,55.8355,56.1146,55.2918,55.7635,22306647.039769,0
+XOM.US,D,20120802,000000,55.2404,55.6604,54.8591,55.1042,22646511.095842,0
+XOM.US,D,20120803,000000,55.8656,56.3918,55.6916,56.1729,21792538.388035,0
+XOM.US,D,20120806,000000,56.1729,56.3821,56.0591,56.1146,15008057.181167,0
+XOM.US,D,20120807,000000,56.3821,56.4598,56.2546,56.4083,19325924.512991,0
+XOM.US,D,20120808,000000,56.2974,56.7818,56.2546,56.6407,20050105.798949,0
+XOM.US,D,20120809,000000,56.7224,57.1396,56.5134,56.9568,18913857.339741,0
+XOM.US,D,20120810,000000,56.6174,57.1474,56.2799,57.1133,17264637.496276,0
+XOM.US,D,20120813,000000,56.8936,56.986,56.6805,56.9179,13497185.000659,0
+XOM.US,D,20120814,000000,56.9383,57.2427,56.7662,56.9568,13434667.165898,0
+XOM.US,D,20120815,000000,56.9509,57.2612,56.7711,56.8314,13178679.156823,0
+XOM.US,D,20120816,000000,56.9509,57.3886,56.8022,57.2612,17516979.257188,0
+XOM.US,D,20120817,000000,57.4051,57.4158,56.9335,57.0871,17308625.891699,0
+XOM.US,D,20120820,000000,56.874,56.9714,56.5901,56.7944,13648586.561086,0
+XOM.US,D,20120821,000000,56.9179,57.092,56.3529,56.4783,16670136.578925,0
+XOM.US,D,20120822,000000,56.313,56.7711,56.1953,56.6543,15733498.098822,0
+XOM.US,D,20120823,000000,56.6942,56.6942,56.1729,56.3821,14969639.956797,0
+XOM.US,D,20120824,000000,56.2848,57.022,56.136,56.8606,15116840.002842,0
+XOM.US,D,20120827,000000,56.874,56.9509,56.5784,56.663,12778358.94889,0
+XOM.US,D,20120828,000000,56.5493,57.0871,56.452,56.8936,14940586.166091,0
+XOM.US,D,20120829,000000,56.874,56.9509,56.663,56.7662,12972886.18556,0
+XOM.US,D,20120830,000000,56.4307,56.6543,56.1953,56.313,13806109.417427,0
+XOM.US,D,20120831,000000,56.5765,56.7292,56.2751,56.3781,21960910.529308,0
+XOM.US,D,20120904,000000,56.3966,56.4783,55.8705,56.2614,16418548.540491,0
+XOM.US,D,20120905,000000,56.5201,56.6096,56.2197,56.3966,15661845.106509,0
+XOM.US,D,20120906,000000,56.7594,57.6395,56.7311,57.4703,24334741.475914,0
+XOM.US,D,20120907,000000,57.6501,58.1189,57.6501,58.0684,24194323.903889,0
+XOM.US,D,20120910,000000,58.0051,58.1189,57.731,57.7843,16648333.125444,0
+XOM.US,D,20120911,000000,57.9604,58.0879,57.832,57.8729,14477541.440972,0
+XOM.US,D,20120912,000000,57.8806,58.0567,57.7377,57.832,15458867.540623,0
+XOM.US,D,20120913,000000,57.9332,59.1294,57.7533,58.9115,30774975.1084,0
+XOM.US,D,20120914,000000,59.0885,59.6701,58.927,59.6069,33122754.814958,0
+XOM.US,D,20120917,000000,59.3608,59.7332,59.1206,59.356,18418077.614546,0
+XOM.US,D,20120918,000000,59.0458,59.5524,59.0243,59.1847,16956291.995955,0
+XOM.US,D,20120919,000000,59.0769,59.2509,58.4885,58.4885,25243855.203951,0
+XOM.US,D,20120920,000000,58.2104,59.212,58.1783,59.1021,18951691.534584,0
+XOM.US,D,20120921,000000,59.4347,59.5591,59.179,59.3608,30361043.680238,0
+XOM.US,D,20120924,000000,58.967,59.5466,58.9602,59.3345,17071457.294322,0
+XOM.US,D,20120925,000000,59.4814,59.78,59.1138,59.2461,21734755.740187,0
+XOM.US,D,20120926,000000,59.2782,59.4406,58.8308,58.9115,17988265.572558,0
+XOM.US,D,20120927,000000,59.3025,59.5767,58.8891,59.2839,16465507.610177,0
+XOM.US,D,20120928,000000,59.0739,59.1829,58.722,59.0545,19368512.40362,0
+XOM.US,D,20121001,000000,59.2782,59.7332,59.1537,59.2831,16017236.051262,0
+XOM.US,D,20121002,000000,59.4921,59.532,58.9466,59.2306,14722842.631897,0
+XOM.US,D,20121003,000000,59.1847,59.2898,58.8727,59.2189,15994230.549246,0
+XOM.US,D,20121004,000000,59.4716,59.7615,59.3579,59.5534,17818984.439922,0
+XOM.US,D,20121005,000000,59.7927,60.0562,59.5591,59.7683,15321452.519259,0
+XOM.US,D,20121008,000000,59.5105,59.9745,59.4396,59.851,13572949.019525,0
+XOM.US,D,20121009,000000,59.9482,60.2915,59.4814,59.4951,21368825.020004,0
+XOM.US,D,20121010,000000,59.2831,59.4279,58.5556,58.7841,23745056.978865,0
+XOM.US,D,20121011,000000,59.1352,59.3345,58.8755,58.8755,15161539.96164,0
+XOM.US,D,20121012,000000,59.0964,59.2296,58.4496,58.7841,15398440.180345,0
+XOM.US,D,20121015,000000,58.9922,59.212,58.469,59.0964,16494131.583702,0
+XOM.US,D,20121016,000000,59.3414,59.7216,59.2831,59.6594,14043997.804345,0
+XOM.US,D,20121017,000000,59.8101,60.4082,59.8053,60.31,16660484.201175,0
+XOM.US,D,20121018,000000,60.0387,60.4267,60.0387,60.3673,18296985.363442,0
+XOM.US,D,20121019,000000,60.4267,60.4918,59.2519,59.5135,24667274.989642,0
+XOM.US,D,20121022,000000,59.1994,59.5825,58.8191,59.5369,17724787.639168,0
+XOM.US,D,20121023,000000,58.8474,59.0107,58.1278,58.2386,21811458.570269,0
+XOM.US,D,20121024,000000,58.4174,58.5216,57.9721,58.045,17548311.695929,0
+XOM.US,D,20121025,000000,58.5264,58.6402,57.9148,58.4,16084551.797453,0
+XOM.US,D,20121026,000000,58.4836,58.8114,58.1278,58.5235,17936735.839283,0
+XOM.US,D,20121031,000000,58.7851,59.0283,58.1918,58.8707,22993645.026283,0
+XOM.US,D,20121101,000000,58.2823,59.1994,58.2493,59.1537,24433257.013915,0
+XOM.US,D,20121102,000000,59.247,59.3763,58.1588,58.2949,19735458.027056,0
+XOM.US,D,20121105,000000,58.1472,58.647,57.9255,58.5283,17378394.063684,0
+XOM.US,D,20121106,000000,58.6743,59.4464,58.5965,59.1624,18623408.892234,0
+XOM.US,D,20121107,000000,58.6411,58.6411,56.9918,57.3001,29857394.598813,0
+XOM.US,D,20121108,000000,57.3613,57.4683,56.5522,56.5814,21152073.767107,0
+XOM.US,D,20121109,000000,56.2809,57.1474,56.2809,56.6738,20631570.299433,0
+XOM.US,D,20121112,000000,56.7098,56.9851,56.5056,56.7438,13856700.339485,0
+XOM.US,D,20121113,000000,56.3704,57.1795,56.1739,56.1886,18869188.229068,0
+XOM.US,D,20121114,000000,56.3635,56.6077,55.8082,55.9299,22353255.469121,0
+XOM.US,D,20121115,000000,55.9424,56.2498,55.4776,55.9765,21215757.660925,0
+XOM.US,D,20121116,000000,55.9366,56.349,55.2753,56.1788,26785114.842359,0
+XOM.US,D,20121119,000000,56.7924,57.3136,56.5873,56.9704,19869298.779212,0
+XOM.US,D,20121120,000000,56.8653,57.1056,56.3849,56.8586,15832051.682842,0
+XOM.US,D,20121121,000000,57.0647,57.198,56.8459,57.1911,21400275.709884,0
+XOM.US,D,20121123,000000,57.3448,57.8943,57.1911,57.8943,18360241.496618,0
+XOM.US,D,20121126,000000,57.3915,57.5938,57.2058,57.587,25273357.320714,0
+XOM.US,D,20121127,000000,57.4441,57.5364,56.6922,56.7652,18223006.422638,0
+XOM.US,D,20121128,000000,56.2439,57.3079,56.0669,57.2495,24560164.136243,0
+XOM.US,D,20121129,000000,57.4314,57.6346,56.9452,57.2621,17818678.015231,0
+XOM.US,D,20121130,000000,57.2281,57.4451,57.0677,57.2757,23888643.681413,0
+XOM.US,D,20121203,000000,57.5442,57.5626,56.8411,56.9325,16831787.942424,0
+XOM.US,D,20121204,000000,56.7837,57.1649,56.663,56.663,18435524.284762,0
+XOM.US,D,20121205,000000,56.7098,57.3613,56.6008,57.0073,19571699.736743,0
+XOM.US,D,20121206,000000,57.0287,57.2222,56.6922,57.1824,18584815.833561,0
+XOM.US,D,20121207,000000,57.2952,57.5987,57.0347,57.5743,16323048.920668,0
+XOM.US,D,20121210,000000,57.5626,57.8,57.341,57.4518,17772908.654829,0
+XOM.US,D,20121211,000000,57.5792,58.152,57.4441,57.8292,19440707.29463,0
+XOM.US,D,20121212,000000,57.8943,58.7248,57.7776,58.1278,22671031.240708,0
+XOM.US,D,20121213,000000,57.939,58.1278,57.3613,57.5626,18915831.619627,0
+XOM.US,D,20121214,000000,57.1824,57.478,57.1328,57.2368,20565150.177086,0
+XOM.US,D,20121217,000000,57.4246,57.7923,57.2495,57.7504,24123264.223814,0
+XOM.US,D,20121218,000000,57.6705,58.3153,57.548,58.1967,23693489.199573,0
+XOM.US,D,20121219,000000,58.1851,58.2327,57.4314,57.4732,23228129.836941,0
+XOM.US,D,20121220,000000,57.4314,57.7923,57.1717,57.7639,24297896.477556,0
+XOM.US,D,20121221,000000,57.0871,57.5743,56.5386,56.6855,50882704.173229,0
+XOM.US,D,20121224,000000,56.6213,56.7438,56.4053,56.4822,9825948.8295923,0
+XOM.US,D,20121226,000000,56.6738,56.9772,56.2566,56.5814,16524765.826587,0
+XOM.US,D,20121227,000000,56.5697,56.6922,55.7207,56.4443,21942200.114313,0
+XOM.US,D,20121228,000000,55.9503,56.0758,55.2812,55.2987,20557977.98844,0
+XOM.US,D,20121231,000000,55.2219,56.315,55.0409,56.2439,30486283.975644,0
+XOM.US,D,20130102,000000,57.0473,57.6521,56.6922,57.6483,24851012.581083,0
+XOM.US,D,20130103,000000,57.5296,57.7639,57.2904,57.5442,20418779.945555,0
+XOM.US,D,20130104,000000,57.5072,57.8943,57.4246,57.8087,17586002.961134,0
+XOM.US,D,20130107,000000,57.3866,57.5034,56.9052,57.1405,18159093.224438,0
+XOM.US,D,20130108,000000,57.0686,57.4947,56.7195,57.4947,21895657.494289,0
+XOM.US,D,20130109,000000,57.4451,57.5374,57.0258,57.2757,16761623.886191,0
+XOM.US,D,20130110,000000,57.6725,58.1472,57.4255,57.8972,20158533.867207,0
+XOM.US,D,20130111,000000,57.8155,58.2949,57.7504,58.2327,17922267.041229,0
+XOM.US,D,20130114,000000,58.2191,58.3241,58.044,58.2104,14783385.158501,0
+XOM.US,D,20130115,000000,57.9517,58.2327,57.8359,58.1783,14150392.981284,0
+XOM.US,D,20130116,000000,57.939,58.1472,57.8788,58.1422,14842621.781224,0
+XOM.US,D,20130117,000000,58.329,59.0954,58.2259,58.613,20622688.09649,0
+XOM.US,D,20130118,000000,58.5459,59.0204,58.3728,59.0019,26465011.065742,0
+XOM.US,D,20130122,000000,58.6607,59.0954,58.6207,59.0827,18309817.154424,0
+XOM.US,D,20130123,000000,58.8142,59.0545,58.7589,58.9367,16784117.309361,0
+XOM.US,D,20130124,000000,59.0575,59.602,58.9709,59.3618,17081319.439311,0
+XOM.US,D,20130125,000000,59.5077,59.6574,59.2179,59.6107,17068784.818581,0
+XOM.US,D,20130128,000000,59.5698,59.5698,58.9816,59.2042,17878840.08165,0
+XOM.US,D,20130129,000000,59.2695,59.7401,59.2635,59.6273,18006954.393867,0
+XOM.US,D,20130130,000000,59.2461,59.604,58.7326,58.9135,24077492.80687,0
+XOM.US,D,20130131,000000,58.933,59.2704,58.3153,58.4651,24609493.370063,0
+XOM.US,D,20130201,000000,58.7725,58.8142,58.0674,58.5119,24162836.196262,0
+XOM.US,D,20130204,000000,58.0986,58.2386,57.731,57.9283,20539819.75485,0
+XOM.US,D,20130205,000000,58.4856,58.6081,58.1053,58.3153,17973442.021086,0
+XOM.US,D,20130206,000000,58.0197,58.4146,56.2682,58.3465,18110403.57504,0
+XOM.US,D,20130207,000000,58.3416,58.3465,57.2952,57.7144,20586207.105987,0
+XOM.US,D,20130208,000000,57.8748,58.0722,57.6229,57.9487,17450419.290016,0
+XOM.US,D,20130211,000000,57.7806,57.8826,57.5316,57.731,13402032.936358,0
+XOM.US,D,20130212,000000,57.7144,57.9556,57.4965,57.8525,14912352.935461,0
+XOM.US,D,20130213,000000,57.8525,58.0538,57.7075,57.9867,13671429.59632,0
+XOM.US,D,20130214,000000,57.7746,58.079,57.5889,57.8894,20243580.086345,0
+XOM.US,D,20130215,000000,57.9235,57.9487,57.4187,57.7853,24003368.879888,0
+XOM.US,D,20130219,000000,57.9041,58.472,57.796,58.4146,18592424.009014,0
+XOM.US,D,20130220,000000,58.2949,58.7404,58.1412,58.1831,21311230.545707,0
+XOM.US,D,20130221,000000,58.0674,58.2191,57.7853,57.9361,16727950.074899,0
+XOM.US,D,20130222,000000,58.2191,58.3854,57.8175,58.3348,15689215.617959,0
+XOM.US,D,20130225,000000,58.7793,58.9816,57.3545,57.3545,23400983.182246,0
+XOM.US,D,20130226,000000,57.8748,58.1918,57.3915,57.8826,23048949.541568,0
+XOM.US,D,20130227,000000,57.8748,58.6304,57.7533,58.5516,17119543.348775,0
+XOM.US,D,20130228,000000,58.6441,58.7326,58.2249,58.5624,22257678.728991,0
+XOM.US,D,20130301,000000,58.2503,58.65,58.152,58.4856,17282786.475429,0
+XOM.US,D,20130304,000000,58.329,58.3688,57.8525,58.1724,16812462.621506,0
+XOM.US,D,20130305,000000,58.5167,58.9572,58.3942,58.6022,19989823.42485,0
+XOM.US,D,20130306,000000,58.5975,58.8259,58.2386,58.5711,20236915.863462,0
+XOM.US,D,20130307,000000,58.6149,58.6996,57.9935,58.013,19737297.60347,0
+XOM.US,D,20130308,000000,58.2094,58.3552,57.7806,58.1831,18198412.242277,0
+XOM.US,D,20130311,000000,58.2094,58.5624,57.9041,58.3076,19047422.515331,0
+XOM.US,D,20130312,000000,58.4982,58.7988,58.2094,58.3076,17539533.348336,0
+XOM.US,D,20130313,000000,58.2191,58.5303,58.0936,58.3728,16116420.993537,0
+XOM.US,D,20130314,000000,58.472,58.7988,58.472,58.7472,21066433.207461,0
+XOM.US,D,20130315,000000,58.3348,58.6022,58.0674,58.4466,44720118.045389,0
+XOM.US,D,20130318,000000,58.0333,58.4603,57.9108,58.0538,17668466.16409,0
+XOM.US,D,20130319,000000,58.1325,58.262,57.5636,57.9283,18330605.704654,0
+XOM.US,D,20130320,000000,58.1724,58.3416,57.7464,57.9634,17308844.913373,0
+XOM.US,D,20130321,000000,57.6297,57.9701,57.482,57.6589,20564498.253416,0
+XOM.US,D,20130322,000000,57.8126,58.3942,57.7611,58.3942,16493779.915097,0
+XOM.US,D,20130325,000000,58.5303,58.7929,57.9808,58.2191,19726632.379005,0
+XOM.US,D,20130326,000000,58.472,59.0545,58.4389,58.9456,18853434.092547,0
+XOM.US,D,20130327,000000,58.5711,59.3424,58.5119,59.2383,18886273.976241,0
+XOM.US,D,20130328,000000,59.2782,59.4989,58.8492,58.93,26740634.933508,0
+XOM.US,D,20130401,000000,58.9456,59.5077,58.8464,59.3618,14397751.742027,0
+XOM.US,D,20130402,000000,59.2461,59.458,59.0428,59.2383,15278553.062586,0
+XOM.US,D,20130403,000000,59.2831,59.3997,58.7656,58.8142,18651641.094591,0
+XOM.US,D,20130404,000000,58.9223,59.0739,58.3552,58.7083,17710468.968647,0
+XOM.US,D,20130405,000000,57.8583,58.3416,57.8126,58.2094,19529321.613353,0
+XOM.US,D,20130408,000000,58.2755,58.2755,57.6501,57.942,16841378.623929,0
+XOM.US,D,20130409,000000,58.0013,58.4262,57.9361,58.0538,16446218.278737,0
+XOM.US,D,20130410,000000,57.8456,58.3076,57.6794,57.9935,22671016.844917,0
+XOM.US,D,20130411,000000,58.1724,58.3785,57.7017,58.3465,22906384.940169,0
+XOM.US,D,20130412,000000,58.1189,58.329,57.8175,58.1967,17594495.449452,0
+XOM.US,D,20130415,000000,57.7387,57.9867,56.42,56.563,30024753.893375,0
+XOM.US,D,20130416,000000,57.021,57.0463,56.3004,56.6397,22292854.843883,0
+XOM.US,D,20130417,000000,56.3781,56.4909,55.6021,56.2935,26517142.337419,0
+XOM.US,D,20130418,000000,56.4268,56.9499,56.0971,56.6476,22524147.902061,0
+XOM.US,D,20130419,000000,57.0726,57.2184,56.5251,57.1902,28125957.309108,0
+XOM.US,D,20130422,000000,57.2952,57.7611,57.0861,57.6074,17221880.969242,0
+XOM.US,D,20130423,000000,57.8048,58.5245,57.5081,58.4029,23804465.322807,0
+XOM.US,D,20130424,000000,58.4924,58.7851,58.4321,58.4856,19928932.314452,0
+XOM.US,D,20130425,000000,58.1325,58.1412,57.3215,57.5938,24969971.170334,0
+XOM.US,D,20130426,000000,57.4255,57.731,57.2904,57.551,16504016.350647,0
+XOM.US,D,20130429,000000,57.7746,58.0936,57.5569,57.6872,16966243.600501,0
+XOM.US,D,20130430,000000,57.7212,58.1967,57.3915,58.1967,22296575.127542,0
+XOM.US,D,20130501,000000,57.8885,58.0986,57.2135,57.2281,17765654.204522,0
+XOM.US,D,20130502,000000,57.5374,58.0986,57.3828,57.9634,17326454.050371,0
+XOM.US,D,20130503,000000,58.2016,58.9816,58.152,58.8707,19934524.050918,0
+XOM.US,D,20130506,000000,59.0204,59.4357,58.8142,59.2383,16228974.484139,0
+XOM.US,D,20130507,000000,59.2635,59.6107,58.9572,59.6107,16956932.608647,0
+XOM.US,D,20130508,000000,59.5437,60.0688,59.5329,59.9696,20856543.605435,0
+XOM.US,D,20130509,000000,60.0173,60.2935,59.7187,59.9414,20917143.715204,0
+XOM.US,D,20130510,000000,59.8403,59.8899,59.1274,59.3588,16667986.464739,0
+XOM.US,D,20130513,000000,59.1343,59.3588,58.8901,59.3327,14900657.383683,0
+XOM.US,D,20130514,000000,59.3638,60.0465,59.2782,59.9949,15029195.343459,0
+XOM.US,D,20130515,000000,59.6876,60.1349,59.5369,60.0814,15794369.672074,0
+XOM.US,D,20130516,000000,59.7907,60.1155,59.5961,59.7245,15899215.244958,0
+XOM.US,D,20130517,000000,59.9696,60.5025,59.6147,60.4248,19320583.674594,0
+XOM.US,D,20130520,000000,60.3255,61.0364,60.2254,60.9256,18858245.371496,0
+XOM.US,D,20130521,000000,61.0209,61.5207,60.8342,61.1075,19013595.491693,0
+XOM.US,D,20130522,000000,61.1269,61.5704,60.4549,60.7068,29239421.344514,0
+XOM.US,D,20130523,000000,60.2935,60.8186,60.1613,60.4422,23322216.612722,0
+XOM.US,D,20130524,000000,60.1718,60.4305,59.9239,60.2731,19395253.613356,0
+XOM.US,D,20130528,000000,61.1969,61.3593,60.4248,60.8342,23079969.385994,0
+XOM.US,D,20130529,000000,60.4248,60.8575,60.311,60.6358,17559681.285873,0
+XOM.US,D,20130530,000000,60.5638,61.0296,60.3177,60.6407,14792438.054391,0
+XOM.US,D,20130531,000000,60.5502,60.8303,59.568,59.5758,27219863.612332,0
+XOM.US,D,20130603,000000,59.6147,60.2604,59.5825,60.2254,21533910.807885,0
+XOM.US,D,20130604,000000,60.0416,60.2468,59.4084,59.7848,18954119.281881,0
+XOM.US,D,20130605,000000,59.7148,60.0027,59.0088,59.036,19572340.349436,0
+XOM.US,D,20130606,000000,58.9048,59.4163,58.6052,59.4163,23376433.217528,0
+XOM.US,D,20130607,000000,59.851,60.2545,59.5894,60.2215,18991692.295945,0
+XOM.US,D,20130610,000000,60.5327,60.5424,59.8403,60.0027,15752000.803121,0
+XOM.US,D,20130611,000000,59.5175,59.9502,59.4163,59.568,16309133.332291,0
+XOM.US,D,20130612,000000,60.0114,60.1349,58.9952,59.0944,16498661.116459,0
+XOM.US,D,20130613,000000,59.0204,60.3907,59.0088,60.1409,20505214.330237,0
+XOM.US,D,20130614,000000,60.0308,60.1204,59.4619,59.6477,18463680.395082,0
+XOM.US,D,20130617,000000,59.9054,60.4305,59.7722,60.2604,18270226.673102,0
+XOM.US,D,20130618,000000,60.1613,60.6203,60.096,60.5327,16216082.02518,0
+XOM.US,D,20130619,000000,60.4422,60.7613,59.9239,59.9239,21550073.167904,0
+XOM.US,D,20130620,000000,59.426,59.6088,58.469,58.6411,32017229.029922,0
+XOM.US,D,20130621,000000,59.107,59.3588,58.5079,58.9213,38730872.663201,0
+XOM.US,D,20130624,000000,58.5731,58.9367,57.9624,58.2628,26808565.585621,0
+XOM.US,D,20130625,000000,58.9864,59.0146,58.2628,58.6801,23987440.965606,0
+XOM.US,D,20130626,000000,58.8844,59.247,58.4281,59.1343,21939347.691187,0
+XOM.US,D,20130627,000000,59.426,59.7061,59.2849,59.2908,18753871.774897,0
+XOM.US,D,20130628,000000,59.568,60.1651,59.3763,59.9006,34681930.015053,0
+XOM.US,D,20130701,000000,59.5232,60.0114,59.2403,59.4619,20018695.211629,0
+XOM.US,D,20130702,000000,59.5105,59.9872,59.3444,59.6876,18710853.038815,0
+XOM.US,D,20130703,000000,59.6799,59.8403,59.3588,59.7187,8625802.5962466,0
+XOM.US,D,20130705,000000,59.9872,60.3255,59.64,60.2983,13542943.050082,0
+XOM.US,D,20130708,000000,60.558,60.9314,60.5181,60.7476,18365487.734104,0
+XOM.US,D,20130709,000000,61.0044,61.5286,60.7476,61.4624,19653913.0699,0
+XOM.US,D,20130710,000000,61.4255,61.5003,60.8273,61.1211,18943571.280285,0
+XOM.US,D,20130711,000000,61.7678,61.7746,61.2679,61.4205,24582318.230061,0
+XOM.US,D,20130712,000000,61.4061,61.5383,61.0617,61.5062,17269176.283471,0
+XOM.US,D,20130715,000000,61.3642,61.5704,61.2961,61.4061,12538752.321509,0
+XOM.US,D,20130716,000000,61.3642,61.55,61.0909,61.439,17332428.303565,0
+XOM.US,D,20130717,000000,61.6083,61.7289,61.334,61.5441,14266727.42352,0
+XOM.US,D,20130718,000000,61.7678,62.4515,61.7094,62.151,16030112.057889,0
+XOM.US,D,20130719,000000,62.3552,62.7228,62.1684,62.6703,21921537.013118,0
+XOM.US,D,20130722,000000,62.4729,62.6877,62.4126,62.4456,14478915.210724,0
+XOM.US,D,20130723,000000,62.464,62.8783,62.4515,62.6877,11204057.885716,0
+XOM.US,D,20130724,000000,62.7617,62.7617,62.1753,62.5507,12487088.913035,0
+XOM.US,D,20130725,000000,62.3552,62.7617,62.1753,62.539,15277225.565017,0
+XOM.US,D,20130726,000000,62.4067,62.464,61.7959,62.4193,14765346.204321,0
+XOM.US,D,20130729,000000,62.2345,62.2404,61.6433,61.9184,13433713.958891,0
+XOM.US,D,20130730,000000,62.0459,62.1169,61.5441,61.7746,15903011.620653,0
+XOM.US,D,20130731,000000,61.8544,62.2919,61.4926,61.7328,21873207.258491,0
+XOM.US,D,20130801,000000,61.0364,61.3049,60.0883,61.0617,35103594.039433,0
+XOM.US,D,20130802,000000,60.8828,60.9314,60.1486,60.5502,21833283.617437,0
+XOM.US,D,20130805,000000,60.2021,60.4248,59.9316,60.311,19173618.074284,0
+XOM.US,D,20130806,000000,60.1409,60.524,60.1097,60.2312,17751616.251922,0
+XOM.US,D,20130807,000000,60.0416,60.2876,60.0114,60.1486,12397526.528657,0
+XOM.US,D,20130808,000000,60.5327,60.5638,60.1097,60.4374,17509121.211938,0
+XOM.US,D,20130809,000000,60.4724,60.5755,59.9599,60.1515,14279215.772065,0
+XOM.US,D,20130812,000000,59.9599,59.9599,59.4678,59.602,15283594.674189,0
+XOM.US,D,20130813,000000,59.5758,59.6204,59.1051,59.2782,16431543.826528,0
+XOM.US,D,20130814,000000,59.2383,59.3307,58.9466,58.9786,14777170.289946,0
+XOM.US,D,20130815,000000,58.7861,58.9251,58.3873,58.4545,17002640.272801,0
+XOM.US,D,20130816,000000,58.3562,58.6752,58.1161,58.2882,17914507.709971,0
+XOM.US,D,20130819,000000,58.2318,58.262,57.5403,57.6336,17713566.120218,0
+XOM.US,D,20130820,000000,57.7746,58.262,57.5733,57.5733,24890860.1301,0
+XOM.US,D,20130821,000000,57.6521,57.9185,57.2826,57.3001,19247082.8797,0
+XOM.US,D,20130822,000000,57.4071,57.9672,57.3215,57.6715,15386854.65354,0
+XOM.US,D,20130823,000000,57.7843,58.1452,57.5267,58.0304,13883662.627438,0
+XOM.US,D,20130826,000000,58.0168,58.1501,57.5685,57.7445,16065137.016976,0
+XOM.US,D,20130827,000000,57.4343,58.012,57.4071,57.5685,21054628.65898,0
+XOM.US,D,20130828,000000,57.8914,59.0059,57.8699,58.9066,26758004.483414,0
+XOM.US,D,20130829,000000,58.7656,58.7656,57.8389,57.8642,17205688.789371,0
+XOM.US,D,20130830,000000,58.3378,58.4466,57.939,58.1841,18697080.380075,0
+XOM.US,D,20130903,000000,58.1501,58.3475,57.5783,57.7843,15906381.263979,0
+XOM.US,D,20130904,000000,57.693,58.3348,57.6192,58.1909,14824006.99541,0
+XOM.US,D,20130905,000000,58.3873,58.5498,57.9059,57.9185,17704333.276941,0
+XOM.US,D,20130906,000000,58.012,58.1695,57.5549,57.8535,19533138.554465,0
+XOM.US,D,20130909,000000,57.9118,58.4807,57.8914,58.3738,14022213.888008,0
+XOM.US,D,20130910,000000,58.613,58.613,57.8699,58.2318,17837024.422373,0
+XOM.US,D,20130911,000000,58.2687,58.9106,58.2687,58.9066,16896926.839386,0
+XOM.US,D,20130912,000000,58.7404,58.8794,58.262,58.3348,16466326.113715,0
+XOM.US,D,20130913,000000,58.4486,58.932,58.4486,58.613,12448706.649869,0
+XOM.US,D,20130916,000000,58.932,59.1323,58.6752,58.7929,14235421.719819,0
+XOM.US,D,20130917,000000,58.8201,59.2461,58.7803,58.9719,13489343.40774,0
+XOM.US,D,20130918,000000,58.9524,59.5894,58.5955,59.3958,22828539.701258,0
+XOM.US,D,20130919,000000,59.4386,59.5038,58.999,59.1974,17746372.070976,0
+XOM.US,D,20130920,000000,59.3628,59.5115,58.7404,58.7861,31167149.355265,0
+XOM.US,D,20130923,000000,58.5419,58.9524,58.1101,58.1821,18441996.22101,0
+XOM.US,D,20130924,000000,58.0762,58.3961,57.8699,57.9245,18274066.23617,0
+XOM.US,D,20130925,000000,58.0762,58.0829,57.6424,57.7796,20477021.202168,0
+XOM.US,D,20130926,000000,57.9507,57.9828,57.5597,57.729,14760598.678159,0
+XOM.US,D,20130927,000000,57.585,57.693,57.4265,57.6192,16394709.110877,0
+XOM.US,D,20130930,000000,57.4508,57.8758,57.1512,57.4362,26199958.849799,0
+XOM.US,D,20131001,000000,57.0152,57.2475,56.877,57.022,17927233.589065,0
+XOM.US,D,20131002,000000,56.8556,57.0939,56.5425,57.0764,17859584.683145,0
+XOM.US,D,20131003,000000,57.0481,57.057,56.5863,56.6922,21004568.324642,0
+XOM.US,D,20131004,000000,57.2271,57.3001,56.81,57.2349,17081081.908762,0
+XOM.US,D,20131007,000000,56.7302,57.2155,56.5367,56.9549,16568431.344986,0
+XOM.US,D,20131008,000000,56.9315,56.9918,56.6738,56.6992,23141362.292528,0
+XOM.US,D,20131009,000000,56.5911,56.7545,56.2479,56.4656,20449587.966202,0
+XOM.US,D,20131010,000000,56.7039,57.0481,56.2187,57.0481,26456650.196083,0
+XOM.US,D,20131011,000000,56.9549,57.6521,56.6922,57.6521,19095722.450105,0
+XOM.US,D,20131014,000000,57.3623,58.1763,57.3623,58.0829,14691449.52518,0
+XOM.US,D,20131015,000000,57.9964,58.0703,57.4469,57.5471,18132220.396042,0
+XOM.US,D,20131016,000000,58.0051,58.254,57.4994,57.8914,17597528.848235,0
+XOM.US,D,20131017,000000,57.7746,58.0168,57.693,58.0051,15729923.829612,0
+XOM.US,D,20131018,000000,58.1452,58.1763,57.8836,58.0499,18739210.690209,0
+XOM.US,D,20131021,000000,58.0168,58.1161,57.5783,57.8389,16184059.61675,0
+XOM.US,D,20131022,000000,57.8126,58.4486,57.7746,58.3348,19176147.620387,0
+XOM.US,D,20131023,000000,58.0304,58.1161,57.6521,58.0898,17273902.215947,0
+XOM.US,D,20131024,000000,58.3348,58.8328,58.3299,58.6275,18547631.505847,0
+XOM.US,D,20131025,000000,58.5021,58.7803,58.2318,58.3299,17166004.735407,0
+XOM.US,D,20131028,000000,58.2376,58.6528,58.0898,58.5021,14963864.159862,0
+XOM.US,D,20131029,000000,58.647,59.0321,58.6421,58.967,15594432.702866,0
+XOM.US,D,20131030,000000,58.9913,59.3307,58.8075,58.8862,21577976.323615,0
+XOM.US,D,20131031,000000,59.9405,60.7204,59.5456,59.8296,28738740.880812,0
+XOM.US,D,20131101,000000,59.5038,59.7013,58.5274,59.5534,28692688.745949,0
+XOM.US,D,20131104,000000,59.6739,61.1824,59.6739,61.0656,31069488.310277,0
+XOM.US,D,20131105,000000,60.5657,61.8301,60.4968,60.9957,31844730.438037,0
+XOM.US,D,20131106,000000,61.2786,61.8504,61.0831,61.8096,20306121.571335,0
+XOM.US,D,20131107,000000,61.8417,62.0683,61.2591,61.3875,24834896.49325,0
+XOM.US,D,20131108,000000,61.2816,61.9633,61.0686,61.903,18470465.953917,0
+XOM.US,D,20131111,000000,61.9817,62.2375,61.7503,62.0546,11873831.308504,0
+XOM.US,D,20131112,000000,61.8641,62.2968,61.7503,61.8641,16069259.354508,0
+XOM.US,D,20131113,000000,61.5635,61.9107,61.4614,61.8096,13903075.351373,0
+XOM.US,D,20131114,000000,61.8698,62.364,61.8698,62.2307,11835476.80865,0
+XOM.US,D,20131115,000000,62.8531,63.6146,62.7685,63.598,27522705.807474,0
+XOM.US,D,20131118,000000,64.0707,64.0872,63.459,63.7177,21337743.479332,0
+XOM.US,D,20131119,000000,63.6855,63.9442,63.5261,63.7002,19018789.28737,0
+XOM.US,D,20131120,000000,63.9209,64.0541,62.9951,63.2051,15667759.719998,0
+XOM.US,D,20131121,000000,63.317,63.6778,63.1712,63.2119,13674280.991175,0
+XOM.US,D,20131122,000000,63.3909,63.4668,62.9445,63.4269,12794980.945945,0
+XOM.US,D,20131125,000000,63.5591,63.9209,63.3044,63.4785,15752471.751136,0
+XOM.US,D,20131126,000000,63.2577,63.2917,62.8531,62.9309,17762818.233729,0
+XOM.US,D,20131127,000000,62.9902,63.031,62.4048,62.6158,13224352.888043,0
+XOM.US,D,20131129,000000,62.5176,62.8997,62.2842,62.4048,10142068.056962,0
+XOM.US,D,20131202,000000,62.2648,62.7772,62.0313,62.431,13947634.437073,0
+XOM.US,D,20131203,000000,62.4845,63.0728,62.2375,63.0105,18885150.076287,0
+XOM.US,D,20131204,000000,62.8755,63.352,62.6965,63.1964,19585625.60783,0
+XOM.US,D,20131205,000000,62.7987,63.1837,62.6965,62.8384,15858853.560554,0
+XOM.US,D,20131206,000000,63.3977,63.8918,63.1477,63.8499,18069221.330559,0
+XOM.US,D,20131209,000000,64.0541,64.2535,63.8217,63.9793,23247470.581921,0
+XOM.US,D,20131210,000000,64.0191,64.0707,63.6778,63.8918,14782214.98636,0
+XOM.US,D,20131211,000000,63.6729,63.7799,62.857,62.925,19191723.866065,0
+XOM.US,D,20131212,000000,63.0826,64.0075,62.9367,63.6583,23309274.796766,0
+XOM.US,D,20131213,000000,63.5057,64.0337,63.1906,63.6262,15922789.380712,0
+XOM.US,D,20131216,000000,64.274,66.0069,64.1738,64.9011,34786927.772011,0
+XOM.US,D,20131217,000000,64.7679,64.8409,64.1076,64.59,22345922.870236,0
+XOM.US,D,20131218,000000,65.0422,66.7227,64.7612,66.4495,31956608.35474,0
+XOM.US,D,20131219,000000,66.4242,66.4903,66.0896,66.3774,19332750.174386,0
+XOM.US,D,20131220,000000,66.3492,66.4903,65.8211,65.8757,34952814.582824,0
+XOM.US,D,20131223,000000,66.0896,66.2821,65.6821,65.7599,15176454.000939,0
+XOM.US,D,20131224,000000,65.6413,66.3823,65.6413,66.2355,6244030.3144575,0
+XOM.US,D,20131226,000000,66.3706,67.4405,66.3424,67.3539,14282844.539625,0
+XOM.US,D,20131227,000000,67.5843,67.9189,67.4161,67.7673,15297672.729349,0
+XOM.US,D,20131230,000000,67.7817,67.7964,66.9628,66.9628,13495127.430841,0
+XOM.US,D,20131231,000000,67.0845,67.6855,67.0446,67.558,12747503.627789,0
+XOM.US,D,20140102,000000,67.1564,67.2604,66.3492,66.5904,16522531.394195,0
+XOM.US,D,20140103,000000,66.6031,66.8725,66.184,66.4309,13924694.744386,0
+XOM.US,D,20140106,000000,66.7149,66.8472,66.0147,66.5302,17750994.148103,0
+XOM.US,D,20140107,000000,66.4971,67.5688,66.3706,67.4705,16756331.376519,0
+XOM.US,D,20140108,000000,67.5513,67.5513,66.854,67.2497,16747958.16761,0
+XOM.US,D,20140109,000000,66.8909,67.0124,66.111,66.5963,17494963.979928,0
+XOM.US,D,20140110,000000,66.7499,67.1739,66.1703,67.1,15783619.101137,0
+XOM.US,D,20140113,000000,66.6935,66.8258,65.6004,65.7881,18143121.094512,0
+XOM.US,D,20140114,000000,65.9563,66.2695,65.8543,66.1703,13885882.664039,0
+XOM.US,D,20140115,000000,66.1956,66.321,65.8406,65.9418,14121634.304289,0
+XOM.US,D,20140116,000000,65.9496,66.1187,65.5907,66.0478,14113491.428034,0
+XOM.US,D,20140117,000000,66.2082,66.9814,65.8688,66.1956,23964781.99084,0
+XOM.US,D,20140121,000000,65.7599,66.0147,65.4477,65.7541,20743361.841391,0
+XOM.US,D,20140122,000000,66.0069,66.0555,65.3106,65.3437,17448687.682035,0
+XOM.US,D,20140123,000000,64.9196,65.0149,64.094,64.734,23065320.640553,0
+XOM.US,D,20140124,000000,64.2535,64.2535,63.2984,63.317,21973787.564205,0
+XOM.US,D,20140127,000000,63.4668,63.8053,63.2518,63.3647,18690075.799566,0
+XOM.US,D,20140128,000000,63.6516,64.0337,63.2645,63.8499,16139614.669104,0
+XOM.US,D,20140129,000000,63.3724,64.2194,63.1837,63.49,19764569.400926,0
+XOM.US,D,20140130,000000,62.7539,63.385,62.1227,62.7442,21918826.49136,0
+XOM.US,D,20140131,000000,61.9817,62.2716,61.2144,61.5207,26022487.54045,0
+XOM.US,D,20140203,000000,61.3564,61.6228,59.8442,60.1155,30530925.323007,0
+XOM.US,D,20140204,000000,60.3352,60.5093,59.672,60.095,26518664.178164,0
+XOM.US,D,20140205,000000,60.2808,60.4871,59.6672,59.7994,24558032.530931,0
+XOM.US,D,20140206,000000,60.1768,60.626,60.0017,60.3693,20303174.547297,0
+XOM.US,D,20140207,000000,60.5862,60.9294,60.3392,60.8984,18788446.351388,0
+XOM.US,D,20140210,000000,60.8059,60.8615,60.0756,60.1855,18208271.302454,0
+XOM.US,D,20140211,000000,60.2108,61.1814,60.1038,61.0715,19967535.655833,0
+XOM.US,D,20140212,000000,61.1881,61.756,60.9363,61.233,15994471.164606,0
+XOM.US,D,20140213,000000,60.9052,61.6141,60.7757,61.4654,14541929.700269,0
+XOM.US,D,20140214,000000,61.725,63.4832,61.582,63.2684,27272622.129181,0
+XOM.US,D,20140218,000000,63.2431,63.6778,62.7636,63.2431,19309837.21674,0
+XOM.US,D,20140219,000000,63.0602,64.06,63.0602,63.1614,18188450.355024,0
+XOM.US,D,20140220,000000,63.0943,64.3838,63.0292,64.1163,21456674.305272,0
+XOM.US,D,20140221,000000,64.1903,64.2573,63.8285,63.8879,16787061.248587,0
+XOM.US,D,20140224,000000,64.2787,65.3778,64.1426,64.8361,23849977.615515,0
+XOM.US,D,20140225,000000,64.9051,65.192,64.5161,64.7495,15862453.536533,0
+XOM.US,D,20140226,000000,64.9178,65.1201,64.2244,64.3985,13517646.560782,0
+XOM.US,D,20140227,000000,64.2573,64.5763,63.9774,64.4334,13537476.76265,0
+XOM.US,D,20140228,000000,64.5161,65.0986,64.3915,64.7213,18818718.64296,0
+XOM.US,D,20140303,000000,64.378,64.9051,63.7537,64.2048,17696469.062065,0
+XOM.US,D,20140304,000000,64.8361,65.1201,64.4509,64.8895,18691439.286611,0
+XOM.US,D,20140305,000000,64.0026,64.06,62.7938,63.0602,29505437.050173,0
+XOM.US,D,20140306,000000,62.9746,63.1555,62.7042,63.035,18759028.552827,0
+XOM.US,D,20140307,000000,63.4832,63.9073,63.1896,63.8616,18830425.505717,0
+XOM.US,D,20140310,000000,63.9617,64.2389,63.6399,64.2048,14825888.730925,0
+XOM.US,D,20140311,000000,64.1126,64.2643,62.8726,63.2013,18064420.334317,0
+XOM.US,D,20140312,000000,62.9532,63.5144,62.895,63.3373,14436946.339102,0
+XOM.US,D,20140313,000000,63.49,63.5776,62.7451,62.9532,14685077.331196,0
+XOM.US,D,20140314,000000,62.9144,63.3443,62.7189,62.8394,17450443.968516,0
+XOM.US,D,20140317,000000,63.1614,63.5533,63.0292,63.4093,12905304.117239,0
+XOM.US,D,20140318,000000,63.4706,64.0376,63.2431,63.6729,13026010.766804,0
+XOM.US,D,20140319,000000,63.6321,64.0667,62.609,63.0145,14720659.613044,0
+XOM.US,D,20140320,000000,62.8327,63.6942,62.5283,63.5854,15476860.222618,0
+XOM.US,D,20140321,000000,63.9355,64.5326,63.4045,63.4045,36416518.95468,0
+XOM.US,D,20140324,000000,63.7118,63.9355,63.5184,63.6262,14189875.494176,0
+XOM.US,D,20140325,000000,63.9355,64.4207,63.7332,63.8062,14576299.650876,0
+XOM.US,D,20140326,000000,64.2438,64.2573,63.4706,63.6661,16411869.921818,0
+XOM.US,D,20140327,000000,63.6204,64.8739,63.2372,64.7008,22947539.42134,0
+XOM.US,D,20140328,000000,64.8565,65.863,64.8565,65.6821,18328004.179597,0
+XOM.US,D,20140331,000000,66.2141,66.4552,65.4293,65.6694,18407448.379561,0
+XOM.US,D,20140401,000000,65.649,65.8378,65.401,65.7026,14094067.393122,0
+XOM.US,D,20140402,000000,65.5694,65.9253,65.3339,65.8484,14206548.904769,0
+XOM.US,D,20140403,000000,65.7696,66.2491,65.5917,65.8378,15049521.171839,0
+XOM.US,D,20140404,000000,66.0857,66.3639,65.401,65.4516,18587280.598605,0
+XOM.US,D,20140407,000000,65.3778,65.5694,65.0441,65.0626,15062423.913506,0
+XOM.US,D,20140408,000000,65.2192,65.8056,65.0441,65.5168,15247283.348362,0
+XOM.US,D,20140409,000000,65.7171,65.7443,64.9614,65.437,15565880.708297,0
+XOM.US,D,20140410,000000,65.1987,65.7395,64.695,65.0626,20005999.152389,0
+XOM.US,D,20140411,000000,64.8807,65.51,64.728,65.0246,19861145.620248,0
+XOM.US,D,20140414,000000,65.5412,65.9253,65.0393,65.7901,14295405.895395,0
+XOM.US,D,20140415,000000,65.6004,66.3551,65.26,66.3414,19279910.424146,0
+XOM.US,D,20140416,000000,66.5924,67.2965,66.536,67.1885,18605093.333215,0
+XOM.US,D,20140417,000000,67.0213,67.8838,67.0213,67.5085,22965531.075064,0
+XOM.US,D,20140421,000000,67.2497,67.8576,67.1564,67.8576,11904806.937285,0
+XOM.US,D,20140422,000000,67.5843,67.806,67.3752,67.4774,12215369.389394,0
+XOM.US,D,20140423,000000,67.6261,67.8712,67.4492,67.5639,12927572.349111,0
+XOM.US,D,20140424,000000,67.5513,67.633,67.1349,67.2401,13472960.997775,0
+XOM.US,D,20140425,000000,67.2245,67.6106,67.1808,67.5026,15464104.523672,0
+XOM.US,D,20140428,000000,67.7147,68.2116,67.4335,68.0142,18906492.864462,0
+XOM.US,D,20140429,000000,68.2885,68.9575,68.054,68.2068,15010147.65565,0
+XOM.US,D,20140430,000000,67.9947,68.8554,67.7068,68.8554,20774935.923764,0
+XOM.US,D,20140501,000000,68.5481,68.8408,68.0346,68.1785,16600881.514057,0
+XOM.US,D,20140502,000000,68.0405,69.1832,67.8888,68.5792,16614690.162275,0
+XOM.US,D,20140505,000000,68.3623,69.3281,68.2885,69.1832,11325837.021698,0
+XOM.US,D,20140506,000000,68.974,69.4476,68.8554,69.0198,14381974.983548,0
+XOM.US,D,20140507,000000,69.3203,69.5508,69.1005,69.3154,16372827.508817,0
+XOM.US,D,20140508,000000,69.3047,69.4409,68.69,68.7932,13272398.839937,0
+XOM.US,D,20140509,000000,68.8612,69.1597,68.5403,68.9993,13221049.054047,0
+XOM.US,D,20140512,000000,69.2599,69.2735,68.7251,69.1929,13046305.747062,0
+XOM.US,D,20140513,000000,69.1597,69.5226,68.9945,69.2794,11123089.788466,0
+XOM.US,D,20140514,000000,69.2794,69.5032,69.1093,69.2356,10340660.048,0
+XOM.US,D,20140515,000000,69.1238,69.3203,67.912,68.2116,20179618.559418,0
+XOM.US,D,20140516,000000,68.0823,68.3623,67.9062,68.1844,15320010.883633,0
+XOM.US,D,20140519,000000,67.986,68.4383,67.9723,68.2729,8644913.008573,0
+XOM.US,D,20140520,000000,68.1504,68.4158,67.9947,68.1338,9071417.1034833,0
+XOM.US,D,20140521,000000,68.2592,69.1832,68.1717,69.0538,11446929.272804,0
+XOM.US,D,20140522,000000,68.9167,69.011,68.6843,68.7057,7836711.7177095,0
+XOM.US,D,20140523,000000,68.7386,68.9866,68.5481,68.5792,7994692.154545,0
+XOM.US,D,20140527,000000,68.7786,68.974,68.3138,68.6074,12350791.622,0
+XOM.US,D,20140528,000000,68.5675,69.083,68.3944,68.4012,11209010.037762,0
+XOM.US,D,20140529,000000,68.7329,68.8078,68.376,68.5481,9032400.3972519,0
+XOM.US,D,20140530,000000,68.2233,68.4635,67.9404,68.0405,16996616.662611,0
+XOM.US,D,20140602,000000,68.0405,68.2816,67.4627,67.6455,11468181.573151,0
+XOM.US,D,20140603,000000,67.4103,68.1504,67.4103,67.9539,13864397.974496,0
+XOM.US,D,20140604,000000,67.8303,68.0016,67.6572,67.7147,10569508.906548,0
+XOM.US,D,20140605,000000,67.7506,68.2467,67.6572,68.054,18166931.732545,0
+XOM.US,D,20140606,000000,68.0968,68.7932,68.0891,68.7728,13800337.733574,0
+XOM.US,D,20140609,000000,68.5618,69.0061,68.4907,68.7173,9462165.1387852,0
+XOM.US,D,20140610,000000,68.69,68.8612,68.3623,68.6755,11697471.559861,0
+XOM.US,D,20140611,000000,68.4907,69.2599,68.3623,68.9993,15173513.146526,0
+XOM.US,D,20140612,000000,69.3563,69.6859,68.7523,68.8155,16873630.336741,0
+XOM.US,D,20140613,000000,68.9866,69.4865,68.7932,69.4788,12175147.549817,0
+XOM.US,D,20140616,000000,69.4272,69.8853,69.153,69.6646,13262954.172882,0
+XOM.US,D,20140617,000000,69.434,69.4409,68.6706,69.3203,13874287.882796,0
+XOM.US,D,20140618,000000,69.4272,69.6859,69.0771,69.5371,14147533.360263,0
+XOM.US,D,20140619,000000,69.4545,69.6081,68.8282,69.4691,16409174.824119,0
+XOM.US,D,20140620,000000,69.9076,70.4357,69.6781,70.2733,26122109.497804,0
+XOM.US,D,20140623,000000,70.4708,70.8189,70.3084,70.6565,12637310.018613,0
+XOM.US,D,20140624,000000,70.5184,70.7197,69.3563,69.5371,14341827.179466,0
+XOM.US,D,20140625,000000,69.2599,69.4623,68.7251,69.1296,15831927.262078,0
+XOM.US,D,20140626,000000,68.9945,69.295,68.2592,69.0538,12446252.167534,0
+XOM.US,D,20140627,000000,68.8204,68.904,68.1289,68.5062,22379450.667077,0
+XOM.US,D,20140630,000000,68.5062,68.5481,68.0346,68.1435,14089121.410701,0
+XOM.US,D,20140701,000000,68.4635,68.7659,68.2184,68.6074,12416498.124431,0
+XOM.US,D,20140702,000000,68.4635,68.8029,68.3867,68.7523,10274526.813198,0
+XOM.US,D,20140703,000000,68.9993,69.8999,68.8282,69.4409,10227572.884866,0
+XOM.US,D,20140707,000000,69.2599,69.4788,69.0489,69.4788,11789922.356841,0
+XOM.US,D,20140708,000000,69.2405,69.8766,69.153,69.6081,14205014.724775,0
+XOM.US,D,20140709,000000,69.6928,70.1761,69.5945,70.0837,11310456.147468,0
+XOM.US,D,20140710,000000,69.6334,69.7667,69.0606,69.4272,12607850.06095,0
+XOM.US,D,20140711,000000,69.3124,69.3796,68.5792,68.8681,11360640.90257,0
+XOM.US,D,20140714,000000,69.153,69.7744,69.1443,69.5032,12193306.811678,0
+XOM.US,D,20140715,000000,69.3961,69.4476,68.8681,69.3047,12942558.367364,0
+XOM.US,D,20140716,000000,69.4185,70.2461,69.4039,70.2315,13118698.066062,0
+XOM.US,D,20140717,000000,69.9719,70.3151,69.2356,69.2463,12034619.952821,0
+XOM.US,D,20140718,000000,69.5119,69.6928,68.9429,69.5371,12127037.845134,0
+XOM.US,D,20140721,000000,69.2794,69.8522,69.0771,69.7744,9798771.6330475,0
+XOM.US,D,20140722,000000,70.1333,70.5261,70.0545,70.0769,10971855.836176,0
+XOM.US,D,20140723,000000,70.1391,70.7031,70.071,70.5622,10366536.482015,0
+XOM.US,D,20140724,000000,70.6681,70.885,70.3589,70.5836,11735137.118296,0
+XOM.US,D,20140725,000000,70.3443,70.3861,69.6928,69.8454,11501268.241831,0
+XOM.US,D,20140728,000000,69.9135,70.7527,69.6081,70.6477,13589003.411112,0
+XOM.US,D,20140729,000000,70.533,70.9084,70.071,70.0837,11900456.323642,0
+XOM.US,D,20140730,000000,70.1955,70.5,69.4272,69.8853,16358130.43465,0
+XOM.US,D,20140731,000000,69.0198,69.0198,66.9638,66.9698,27031915.252072,0
+XOM.US,D,20140801,000000,66.7528,67.3811,66.4542,66.8754,22036531.618537,0
+XOM.US,D,20140804,000000,66.8326,67.9783,66.5418,67.773,17953647.808695,0
+XOM.US,D,20140805,000000,67.2712,67.3752,66.185,66.4669,19310670.116066,0
+XOM.US,D,20140806,000000,66.4669,67.4492,66.4669,66.995,14650500.698165,0
+XOM.US,D,20140807,000000,67.5299,67.5785,66.0808,66.5155,14799627.723641,0
+XOM.US,D,20140808,000000,66.851,67.5464,66.5496,67.5085,16557217.02393,0
+XOM.US,D,20140811,000000,67.666,67.7613,67.1564,67.2906,12610521.508421,0
+XOM.US,D,20140812,000000,66.9366,67.2614,66.6712,67.1282,14061582.262843,0
+XOM.US,D,20140813,000000,67.4201,67.6874,67.1215,67.5386,11223382.178364,0
+XOM.US,D,20140814,000000,67.5464,67.666,67.2031,67.5386,9606478.8287695,0
+XOM.US,D,20140815,000000,67.6398,67.769,66.8909,67.4978,13549052.006747,0
+XOM.US,D,20140818,000000,67.666,67.8372,67.5464,67.8303,10479815.931783,0
+XOM.US,D,20140819,000000,67.8149,68.1241,67.769,67.808,13040616.324872,0
+XOM.US,D,20140820,000000,67.8508,68.0891,67.5026,67.9539,9906639.2937341,0
+XOM.US,D,20140821,000000,68.023,68.2068,67.6525,67.666,10015422.115409,0
+XOM.US,D,20140822,000000,67.4093,67.4627,66.8463,67.1342,11878398.887279,0
+XOM.US,D,20140825,000000,67.3452,67.4093,67.1342,67.3082,11106625.116839,0
+XOM.US,D,20140826,000000,67.558,68.3692,67.49,67.912,12524417.198655,0
+XOM.US,D,20140827,000000,68.0064,68.1289,67.5386,67.8372,8581943.7629425,0
+XOM.US,D,20140828,000000,67.5026,67.9783,67.4822,67.8654,8896029.0707226,0
+XOM.US,D,20140829,000000,67.7361,67.9324,67.2848,67.7915,13019383.561669,0
+XOM.US,D,20140902,000000,67.769,67.8791,66.6662,67.1282,13155518.38592,0
+XOM.US,D,20140903,000000,67.3811,67.8791,67.3811,67.5513,12443295.889059,0
+XOM.US,D,20140904,000000,67.4774,67.7837,66.7723,67.0397,14176846.275204,0
+XOM.US,D,20140905,000000,67.2983,67.6797,66.8705,67.6525,13917531.810177,0
+XOM.US,D,20140908,000000,67.4201,67.4201,66.4202,66.6371,14787875.61697,0
+XOM.US,D,20140909,000000,66.5836,66.8161,66.0847,66.3784,14322163.557464,0
+XOM.US,D,20140910,000000,66.3589,66.4747,65.3116,65.9836,17766582.733031,0
+XOM.US,D,20140911,000000,65.649,66.1947,65.3077,66.1343,14937615.491826,0
+XOM.US,D,20140912,000000,65.7852,65.8348,65.1803,65.2825,15067313.341035,0
+XOM.US,D,20140915,000000,65.2464,65.7036,65.0228,65.6277,15691276.272589,0
+XOM.US,D,20140916,000000,65.5898,66.8296,65.4449,66.4057,16993807.426857,0
+XOM.US,D,20140917,000000,66.7334,66.747,65.9778,66.1673,12878694.526161,0
+XOM.US,D,20140918,000000,66.2423,66.3307,65.7579,65.8455,12671606.961994,0
+XOM.US,D,20140919,000000,66.1673,66.4961,66.0234,66.1947,26671323.313747,0
+XOM.US,D,20140922,000000,66.0458,66.1159,65.615,65.7998,12947791.237331,0
+XOM.US,D,20140923,000000,65.6218,66.2209,65.4497,65.4497,15113059.051208,0
+XOM.US,D,20140924,000000,65.3437,65.6004,64.6415,65.3077,17899758.193996,0
+XOM.US,D,20140925,000000,65.1987,65.3592,64.2048,64.2389,18859655.130727,0
+XOM.US,D,20140926,000000,64.2583,65.2678,63.9315,65.0432,16514006.001212,0
+XOM.US,D,20140929,000000,64.5502,64.5998,63.9315,64.3605,20574289.44772,0
+XOM.US,D,20140930,000000,64.1426,64.6172,63.807,64.1028,22857260.332234,0
+XOM.US,D,20141001,000000,64.1426,64.4374,63.1935,63.2917,20582441.578414,0
+XOM.US,D,20141002,000000,62.9727,63.9997,62.7451,63.5903,20183536.271066,0
+XOM.US,D,20141003,000000,63.7945,64.1426,63.1011,64.0153,16977732.469854,0
+XOM.US,D,20141006,000000,64.0483,64.9751,64.0075,64.4237,15551541.472359,0
+XOM.US,D,20141007,000000,64.2526,64.8779,63.6136,63.6379,15827572.535352,0
+XOM.US,D,20141008,000000,63.6729,64.6318,62.9902,64.484,22877109.042976,0
+XOM.US,D,20141009,000000,64.0969,64.4022,62.4505,62.5837,26287230.246891,0
+XOM.US,D,20141010,000000,62.8813,63.5679,61.9554,62.432,26663422.081123,0
+XOM.US,D,20141013,000000,62.2404,63.0661,61.8601,61.9137,21203229.209819,0
+XOM.US,D,20141014,000000,62.359,62.8618,61.3798,61.7191,33922331.998843,0
+XOM.US,D,20141015,000000,60.6592,61.756,59.2353,61.4936,36244774.08527,0
+XOM.US,D,20141016,000000,60.3723,62.2073,60.1029,61.7503,36993631.81325,0
+XOM.US,D,20141017,000000,62.1111,62.8745,61.6822,62.1664,26694557.091875,0
+XOM.US,D,20141020,000000,61.7717,62.6294,61.7717,62.5488,15883200.95593,0
+XOM.US,D,20141021,000000,63.2917,64.0902,62.9484,63.8304,23118629.282266,0
+XOM.US,D,20141022,000000,64.059,64.4675,63.3744,63.4745,18696075.75953,0
+XOM.US,D,20141023,000000,64.273,64.735,63.9793,64.1426,16652506.876514,0
+XOM.US,D,20141024,000000,64.1981,64.4304,63.5368,64.4022,14290542.174636,0
+XOM.US,D,20141027,000000,63.9667,63.9667,63.2314,63.8693,16717954.254709,0
+XOM.US,D,20141028,000000,64.3868,64.8837,64.0191,64.8166,18443283.616019,0
+XOM.US,D,20141029,000000,65.0149,65.4186,63.807,64.4675,18208022.460926,0
+XOM.US,D,20141030,000000,63.9793,64.5239,63.5368,64.3741,14331424.164051,0
+XOM.US,D,20141031,000000,64.7427,66.0401,64.2797,65.9146,25666693.513553,0
+XOM.US,D,20141103,000000,65.8144,66.182,64.6124,64.9265,19675090.306482,0
+XOM.US,D,20141104,000000,64.5355,64.6755,63.9928,64.4237,19801243.706335,0
+XOM.US,D,20141105,000000,64.9936,65.2756,64.5132,64.7962,18310252.112962,0
+XOM.US,D,20141106,000000,64.9138,65.7181,64.2583,65.6063,21612766.836967,0
+XOM.US,D,20141107,000000,65.7648,66.6984,65.7123,66.3094,19276646.692711,0
+XOM.US,D,20141110,000000,66.5011,66.6595,65.9525,66.0954,13237681.333809,0
+XOM.US,D,20141111,000000,65.7716,66.2539,65.6344,66.1858,11638907.426224,0
+XOM.US,D,20141112,000000,65.8358,66.179,65.2931,65.4789,16886649.273004,0
+XOM.US,D,20141113,000000,65.189,65.3641,64.4149,64.9829,17997063.457296,0
+XOM.US,D,20141114,000000,65.1151,65.2931,64.978,65.2795,13623567.704893,0
+XOM.US,D,20141117,000000,65.1151,65.3106,64.661,65.2931,12679472.20514,0
+XOM.US,D,20141118,000000,65.2727,65.7337,64.8934,65.1278,13505490.343696,0
+XOM.US,D,20141119,000000,65.2727,65.7249,64.6172,65.6344,12136543.180165,0
+XOM.US,D,20141120,000000,65.4701,65.8358,65.3953,65.7794,12268666.720129,0
+XOM.US,D,20141121,000000,66.7275,66.7275,65.9729,66.4572,18025917.763472,0
+XOM.US,D,20141124,000000,66.1343,66.4523,65.3865,65.7123,14816446.120412,0
+XOM.US,D,20141125,000000,65.9156,65.9243,64.7846,65.0645,20025165.091337,0
+XOM.US,D,20141126,000000,64.978,65.3068,64.7786,64.8622,14307714.296554,0
+XOM.US,D,20141128,000000,62.8132,63.0534,61.8611,62.1558,28487766.72003,0
+XOM.US,D,20141201,000000,62.0322,63.7547,61.9769,63.3967,40176773.554883,0
+XOM.US,D,20141202,000000,63.3773,64.9897,63.1642,64.661,30419036.095325,0
+XOM.US,D,20141203,000000,64.9897,65.4439,64.5297,65.1823,23627652.106754,0
+XOM.US,D,20141204,000000,64.6172,64.9498,63.8908,64.7846,19104320.850313,0
+XOM.US,D,20141205,000000,64.4967,64.9362,64.0843,64.4072,17233028.452698,0
+XOM.US,D,20141208,000000,63.7751,63.9325,62.7256,62.9503,22921612.602055,0
+XOM.US,D,20141209,000000,62.6713,63.1964,62.3075,62.7335,23131028.171254,0
+XOM.US,D,20141210,000000,62.2793,62.2852,60.5493,60.8702,32452281.139773,0
+XOM.US,D,20141211,000000,61.0034,62.8424,60.9957,61.2358,31348645.316421,0
+XOM.US,D,20141212,000000,60.6659,61.1007,59.4483,59.4483,35786313.391259,0
+XOM.US,D,20141215,000000,60.0814,60.8244,59.3803,59.6574,31133696.62219,0
+XOM.US,D,20141216,000000,59.2976,61.2358,59.1703,59.319,38399385.92912,0
+XOM.US,D,20141217,000000,59.8899,61.7182,59.8296,61.1104,33970843.757397,0
+XOM.US,D,20141218,000000,62.0411,62.5827,60.6864,62.5827,33330841.858318,0
+XOM.US,D,20141219,000000,61.9273,64.2837,61.5149,64.2837,56036815.796452,0
+XOM.US,D,20141222,000000,63.8178,64.3031,63.4678,64.0687,26032931.686697,0
+XOM.US,D,20141223,000000,64.202,65.3427,63.88,64.9362,19965095.569287,0
+XOM.US,D,20141224,000000,64.6804,64.7008,63.8314,64.3789,10015656.561146,0
+XOM.US,D,20141226,000000,64.5239,64.8273,63.5824,63.9881,15418733.104061,0
+XOM.US,D,20141229,000000,64.0687,64.4354,63.7682,63.8908,14409382.512747,0
+XOM.US,D,20141230,000000,63.7547,64.1126,63.5086,63.8576,12732148.460328,0
+XOM.US,D,20141231,000000,63.4463,63.9325,63.1964,63.4678,16514655.868341,0
+XOM.US,D,20150102,000000,63.1906,63.88,63.0282,63.7264,14885875.991313,0
+XOM.US,D,20150105,000000,63.2285,63.4327,61.442,61.9827,26951979.538678,0
+XOM.US,D,20150106,000000,61.9506,62.7549,61.1104,61.654,24276632.86623,0
+XOM.US,D,20150107,000000,62.2307,62.8015,61.7833,62.2793,19797090.520681,0
+XOM.US,D,20150108,000000,62.644,63.3433,62.4719,63.3131,22559010.394366,0
+XOM.US,D,20150109,000000,63.3647,63.6942,62.7256,63.2285,21104697.219487,0
+XOM.US,D,20150112,000000,62.6363,62.7034,61.6598,62.0109,22106286.423001,0
+XOM.US,D,20150113,000000,62.3892,62.7646,61.1765,61.7833,25445298.589842,0
+XOM.US,D,20150114,000000,61.0783,61.7104,59.9045,61.6044,33899621.610539,0
+XOM.US,D,20150115,000000,62.0818,62.2375,60.7632,61.0705,27325511.236419,0
+XOM.US,D,20150116,000000,61.086,62.6003,61.086,62.5515,25801612.92175,0
+XOM.US,D,20150120,000000,62.3737,63.0048,62.0459,62.5321,24360043.106566,0
+XOM.US,D,20150121,000000,62.9815,63.1527,62.4787,63.069,20795916.760627,0
+XOM.US,D,20150122,000000,63.3705,63.8247,62.6897,63.7547,19750303.172212,0
+XOM.US,D,20150123,000000,63.3841,63.4852,62.3261,62.3979,21416786.653695,0
+XOM.US,D,20150126,000000,62.2044,63.1157,62.1062,62.9921,15545657.706993,0
+XOM.US,D,20150127,000000,62.6294,62.8823,62.1956,62.4379,17911960.683266,0
+XOM.US,D,20150128,000000,62.3892,62.4233,60.2886,60.3752,25436770.112046,0
+XOM.US,D,20150129,000000,60.4258,60.5901,59.0593,60.1213,33038238.155267,0
+XOM.US,D,20150130,000000,59.8296,60.7,59.2101,60.0134,33036030.457917,0
+XOM.US,D,20150202,000000,60.308,61.5052,60.0697,61.4993,29579044.785227,0
+XOM.US,D,20150203,000000,62.4028,63.3841,62.3405,63.3296,31900566.569311,0
+XOM.US,D,20150204,000000,62.9105,63.3433,62.1354,62.786,28596221.523328,0
+XOM.US,D,20150205,000000,63.4327,63.5281,62.9503,63.4055,18656785.533272,0
+XOM.US,D,20150206,000000,64.1844,64.3099,63.3909,63.7663,17693113.814531,0
+XOM.US,D,20150209,000000,63.6992,64.3167,63.5854,63.807,16301136.470485,0
+XOM.US,D,20150210,000000,63.9335,63.9335,62.9299,63.4259,18585793.719066,0
+XOM.US,D,20150211,000000,62.7364,63.3014,62.5779,63.14,17561603.123948,0
+XOM.US,D,20150212,000000,63.7391,64.5773,63.4327,64.3722,21297895.930317,0
+XOM.US,D,20150213,000000,64.6035,65.1258,64.3099,65.0685,17305837.221361,0
+XOM.US,D,20150217,000000,64.6386,64.8642,64.3167,64.8478,16869514.168834,0
+XOM.US,D,20150218,000000,64.1096,64.1096,62.9921,63.4259,27516611.2466,0
+XOM.US,D,20150219,000000,62.4719,63.0145,61.7318,62.3289,27764227.075036,0
+XOM.US,D,20150220,000000,62.3036,62.679,61.9194,62.6663,22900930.991986,0
+XOM.US,D,20150223,000000,62.184,62.4086,61.8417,62.0322,18324329.139852,0
+XOM.US,D,20150224,000000,62.253,62.5711,62.115,62.3182,14335153.702145,0
+XOM.US,D,20150225,000000,62.4223,62.5146,62.0828,62.4446,14241819.620573,0
+XOM.US,D,20150226,000000,62.152,62.152,61.3817,61.7795,20064946.831023,0
+XOM.US,D,20150227,000000,61.9486,62.221,61.5655,61.7046,18783130.191489,0
+XOM.US,D,20150302,000000,61.5655,61.688,60.8731,61.3555,19792592.864316,0
+XOM.US,D,20150303,000000,61.2718,61.3438,60.7214,61.0617,19362407.560038,0
+XOM.US,D,20150304,000000,61.2446,61.297,60.5813,60.7554,19324668.994377,0
+XOM.US,D,20150305,000000,60.7126,60.7641,60.2963,60.4472,17975850.231238,0
+XOM.US,D,20150306,000000,60.2205,60.3537,59.458,59.6769,23059598.313699,0
+XOM.US,D,20150309,000000,59.9959,60.2001,59.32,59.3501,20811667.812336,0
+XOM.US,D,20150310,000000,59.1255,59.6078,58.7083,58.7229,24673873.403195,0
+XOM.US,D,20150311,000000,59.18,59.1877,58.54,58.5556,18660449.262038,0
+XOM.US,D,20150312,000000,58.8901,59.0428,57.8855,58.1841,15492998.93241,0
+XOM.US,D,20150313,000000,58.4846,58.6654,57.6199,58.4982,24106509.579829,0
+XOM.US,D,20150316,000000,58.3173,59.1391,58.0314,59.0691,19394547.191336,0
+XOM.US,D,20150317,000000,58.9135,59.1343,58.5556,58.5975,18624717.880928,0
+XOM.US,D,20150318,000000,58.2211,60.1922,58.1442,59.9822,26898272.956175,0
+XOM.US,D,20150319,000000,59.3696,59.5864,58.7627,58.8269,18278472.376435,0
+XOM.US,D,20150320,000000,59.0079,59.5175,58.8142,58.9135,51776478.157866,0
+XOM.US,D,20150323,000000,59.2519,59.7809,59.2461,59.5379,25040058.106259,0
+XOM.US,D,20150324,000000,59.4464,59.7809,58.8901,58.9038,14599073.791967,0
+XOM.US,D,20150325,000000,59.2859,59.6321,59.0779,59.1391,17125237.91232,0
+XOM.US,D,20150326,000000,59.4464,59.6321,58.6012,58.7627,20663583.453425,0
+XOM.US,D,20150327,000000,58.5604,58.576,58.0722,58.2473,16615125.120812,0
+XOM.US,D,20150330,000000,58.7297,59.8071,58.716,59.6769,22460809.507222,0
+XOM.US,D,20150331,000000,59.1343,59.4726,58.86,59.2373,19161789.875576,0
+XOM.US,D,20150401,000000,59.7683,59.9346,58.7229,58.86,20838067.636176,0
+XOM.US,D,20150402,000000,58.6508,59.1945,58.4351,58.7501,16210764.837011,0
+XOM.US,D,20150406,000000,59.3424,59.6836,58.6801,59.3268,15664065.143109,0
+XOM.US,D,20150407,000000,59.2461,60.0493,59.0691,59.7625,16983690.270716,0
+XOM.US,D,20150408,000000,59.7945,59.8637,58.5556,58.5808,23327354.881777,0
+XOM.US,D,20150409,000000,58.54,59.0478,58.4087,58.9932,19025954.278121,0
+XOM.US,D,20150410,000000,59.3579,59.9618,59.0779,59.6253,19188209.236562,0
+XOM.US,D,20150413,000000,59.8772,60.1097,59.4037,59.4726,14177643.185054,0
+XOM.US,D,20150414,000000,59.7868,60.9655,59.6078,60.3713,22519214.258889,0
+XOM.US,D,20150415,000000,60.841,61.6948,60.7291,61.3817,21980417.854153,0
+XOM.US,D,20150416,000000,61.2446,61.44,60.7068,61.1386,13733261.574475,0
+XOM.US,D,20150417,000000,60.6659,60.8809,60.0387,60.5813,20705913.248089,0
+XOM.US,D,20150420,000000,60.7972,61.3982,60.6874,60.7972,16635659.68816,0
+XOM.US,D,20150421,000000,60.8965,61.0617,60.4092,60.5483,14490933.639526,0
+XOM.US,D,20150422,000000,60.6659,61.1891,60.17,60.9508,12431253.81003,0
+XOM.US,D,20150423,000000,60.8809,61.5937,60.8478,61.0092,14156982.140401,0
+XOM.US,D,20150424,000000,60.7641,60.8809,60.3936,60.6096,12061482.498509,0
+XOM.US,D,20150427,000000,60.9304,61.0481,60.4637,60.6387,15116216.870754,0
+XOM.US,D,20150428,000000,60.7914,61.231,60.6592,61.1891,13823597.218472,0
+XOM.US,D,20150429,000000,60.9655,61.3749,60.6046,61.2377,17985319.576791,0
+XOM.US,D,20150430,000000,61.7969,61.7969,60.7855,60.8866,20013712.21146,0
+XOM.US,D,20150501,000000,61.1249,61.9876,61.1172,61.9194,17587705.777535,0
+XOM.US,D,20150504,000000,62.3182,62.6372,61.9876,62.1014,14842149.804939,0
+XOM.US,D,20150505,000000,62.7004,62.7831,61.688,61.7523,17068274.796277,0
+XOM.US,D,20150506,000000,62.4136,62.6927,61.1843,61.4584,16175897.20335,0
+XOM.US,D,20150507,000000,61.3302,61.3982,60.5736,61.0481,14337133.123385,0
+XOM.US,D,20150508,000000,61.6618,62.0731,61.1988,62.0197,16343927.958726,0
+XOM.US,D,20150511,000000,62.2073,62.2365,60.8848,60.9781,17074412.544525,0
+XOM.US,D,20150512,000000,61.0549,61.4527,60.7262,61.1473,13930810.898946,0
+XOM.US,D,20150513,000000,61.3312,61.6452,60.7107,60.8244,12280899.029252,0
+XOM.US,D,20150514,000000,61.0851,61.3701,60.9568,61.1104,12511111.374846,0
+XOM.US,D,20150515,000000,60.9917,61.5695,60.8526,61.3759,11985977.603878,0
+XOM.US,D,20150518,000000,61.3496,61.4527,60.9781,61.0248,9101370.6311167,0
+XOM.US,D,20150519,000000,60.7476,61.2786,60.5764,61.1249,13914158.05377,0
+XOM.US,D,20150520,000000,61.3312,61.4158,61.0686,61.2232,10355581.285194,0
+XOM.US,D,20150521,000000,61.3312,61.442,61.1055,61.2786,11893611.125102,0
+XOM.US,D,20150522,000000,60.984,61.1988,60.7817,60.7944,10813591.596606,0
+XOM.US,D,20150526,000000,60.3663,60.6902,59.7489,59.9735,16064763.754687,0
+XOM.US,D,20150527,000000,59.9802,60.3537,59.5651,59.8034,15338895.07639,0
+XOM.US,D,20150528,000000,59.6642,60.1262,59.602,59.8034,11439322.125621,0
+XOM.US,D,20150529,000000,59.7965,60.1349,59.6429,59.8684,20822398.846129,0
+XOM.US,D,20150601,000000,59.9035,60.0552,59.5874,59.8179,12918573.951572,0
+XOM.US,D,20150602,000000,59.8091,60.1417,59.6642,59.8257,13275457.945488,0
+XOM.US,D,20150603,000000,59.7576,60.3157,59.6263,59.6924,11640575.281419,0
+XOM.US,D,20150604,000000,59.5175,59.6497,58.8687,59.179,17941813.440363,0
+XOM.US,D,20150605,000000,59.1158,59.7255,59.0107,59.2218,16207433.239703,0
+XOM.US,D,20150608,000000,59.1313,59.8743,58.9757,59.6204,17425787.063637,0
+XOM.US,D,20150609,000000,59.9316,60.0318,59.3686,59.4347,11534101.955902,0
+XOM.US,D,20150610,000000,60.3157,60.4102,59.7255,59.8743,14440641.944263,0
+XOM.US,D,20150611,000000,59.9385,60.2195,59.6497,59.7897,11042521.688545,0
+XOM.US,D,20150612,000000,59.4172,59.5028,58.9261,59.038,11876961.364738,0
+XOM.US,D,20150615,000000,58.6908,59.0107,58.4545,58.8279,13610772.931659,0
+XOM.US,D,20150616,000000,58.8921,59.5485,58.6012,59.5028,12950720.780766,0
+XOM.US,D,20150617,000000,59.7489,59.8179,59.3132,59.5379,12936491.569801,0
+XOM.US,D,20150618,000000,59.5825,60.4023,59.531,60.064,14584058.982132,0
+XOM.US,D,20150619,000000,59.6711,60.064,59.6711,59.8743,22954540.917036,0
+XOM.US,D,20150622,000000,59.9997,60.1496,59.7061,59.848,13470168.214355,0
+XOM.US,D,20150623,000000,59.9103,59.9229,59.4406,59.7761,14550058.180734,0
+XOM.US,D,20150624,000000,59.6497,59.9676,59.4882,59.5028,16793197.968563,0
+XOM.US,D,20150625,000000,59.6204,59.6204,58.9757,58.9757,14600425.968035,0
+XOM.US,D,20150626,000000,58.9066,59.0954,58.6664,58.9261,27072828.08961,0
+XOM.US,D,20150629,000000,58.3582,58.6402,58.1802,58.1957,16706535.307769,0
+XOM.US,D,20150630,000000,58.8425,59.6574,58.1802,58.4623,21320271.102349,0
+XOM.US,D,20150701,000000,58.5177,58.6908,57.6988,57.8778,19253668.954006,0
+XOM.US,D,20150702,000000,58.1754,58.5177,58.0071,58.4204,13075674.188625,0
+XOM.US,D,20150706,000000,57.941,58.3659,57.7057,57.9916,16642776.350184,0
+XOM.US,D,20150707,000000,57.7523,58.4836,57.2592,58.2318,22260047.864854,0
+XOM.US,D,20150708,000000,57.7923,58.3066,57.5559,57.5977,14312381.617595,0
+XOM.US,D,20150709,000000,58.2386,58.4262,57.3253,57.338,17049935.587032,0
+XOM.US,D,20150710,000000,57.6813,57.9654,57.338,57.7756,12279710.348238,0
+XOM.US,D,20150713,000000,57.7445,58.048,57.6668,57.9148,11422978.789945,0
+XOM.US,D,20150714,000000,57.8865,58.5479,57.8,58.401,13249587.681097,0
+XOM.US,D,20150715,000000,58.048,58.6159,57.9011,58.153,13218876.317903,0
+XOM.US,D,20150716,000000,58.4486,58.6597,58.1802,58.257,11765953.365108,0
+XOM.US,D,20150717,000000,57.9779,58.2074,57.4722,58.048,17299696.388301,0
+XOM.US,D,20150720,000000,57.7231,57.9078,57.338,57.4488,18439633.254773,0
+XOM.US,D,20150721,000000,57.5704,57.9215,57.2194,57.3818,12348588.037732,0
+XOM.US,D,20150722,000000,57.8642,57.9477,57.3253,57.4722,18758981.252372,0
+XOM.US,D,20150723,000000,57.373,57.5977,56.8945,57.0142,14937284.388636,0
+XOM.US,D,20150724,000000,57.0287,57.0287,56.0164,56.1739,21188286.378938,0
+XOM.US,D,20150727,000000,55.673,56.3052,55.4883,55.6935,21341414.405994,0
+XOM.US,D,20150728,000000,56.0038,58.0829,55.9054,57.9556,28145734.040895,0
+XOM.US,D,20150729,000000,57.7445,58.4623,57.5559,58.4204,19801247.819418,0
+XOM.US,D,20150730,000000,58.4486,58.5479,57.9148,58.3299,15853643.312545,0
+XOM.US,D,20150731,000000,57.3876,57.3876,55.463,55.6575,37332673.252704,0
+XOM.US,D,20150803,000000,55.2996,55.463,54.5469,54.8503,22437495.523973,0
+XOM.US,D,20150804,000000,54.723,55.2354,54.0567,54.2241,26860924.10514,0
+XOM.US,D,20150805,000000,54.7151,54.97,54.0363,54.2241,23544862.941963,0
+XOM.US,D,20150806,000000,54.0656,54.9914,54.0431,54.8718,18507406.581457,0
+XOM.US,D,20150807,000000,54.4934,54.7862,53.838,53.9877,17344664.72577,0
+XOM.US,D,20150810,000000,54.1685,55.3337,54.1685,55.3337,21170634.054569,0
+XOM.US,D,20150811,000000,54.6179,55.3735,54.1366,54.9603,20419761.944144,0
+XOM.US,D,20150812,000000,54.9242,55.9376,54.5839,55.8803,23840954.539477,0
+XOM.US,D,20150813,000000,55.5476,56.2382,55.5116,55.781,18546599.121992,0
+XOM.US,D,20150814,000000,55.7742,56.2293,55.497,55.5749,12871700.228359,0
+XOM.US,D,20150817,000000,55.2723,56.1593,54.9301,55.8666,13204726.283788,0
+XOM.US,D,20150818,000000,55.6974,55.7956,55.0244,55.2501,13839065.495718,0
+XOM.US,D,20150819,000000,54.9729,55.0244,53.8535,54.0674,23983358.730635,0
+XOM.US,D,20150820,000000,53.9041,54.0305,52.8898,52.8898,25112870.988004,0
+XOM.US,D,20150821,000000,52.6467,53.1173,51.1159,51.1577,35937887.701174,0
+XOM.US,D,20150824,000000,48.2217,50.6277,47.2006,48.739,50095388.090045,0
+XOM.US,D,20150825,000000,50.5752,50.6675,48.3735,48.7313,42876100.530042,0
+XOM.US,D,20150826,000000,50.0947,51.5972,49.0445,51.4204,48552974.731829,0
+XOM.US,D,20150827,000000,52.3403,53.1173,51.781,53.0871,34643695.822881,0
+XOM.US,D,20150828,000000,52.987,53.8895,52.775,53.2438,26785209.443271,0
+XOM.US,D,20150831,000000,52.6836,53.5813,51.9883,53.3633,27592825.648063,0
+XOM.US,D,20150901,000000,51.9883,52.0223,50.7191,51.1237,33969739.394587,0
+XOM.US,D,20150902,000000,51.819,51.9464,51.0653,51.9377,23880153.249636,0
+XOM.US,D,20150903,000000,52.2645,53.129,52.0155,52.3345,18966342.336565,0
+XOM.US,D,20150904,000000,51.6391,51.8745,51.2443,51.3902,21011609.922898,0
+XOM.US,D,20150908,000000,52.2869,52.2869,51.7539,52.1332,19213221.923128,0
+XOM.US,D,20150909,000000,52.7478,52.9685,50.9604,51.0653,24316249.054322,0
+XOM.US,D,20150910,000000,51.6391,51.7606,50.9243,51.4358,17417090.977704,0
+XOM.US,D,20150911,000000,51.3512,51.5759,51.0722,51.5546,17162172.370235,0
+XOM.US,D,20150914,000000,51.2851,51.4757,50.8971,51.4144,15140727.761183,0
+XOM.US,D,20150915,000000,51.3775,51.994,51.359,51.6751,16890756.186475,0
+XOM.US,D,20150916,000000,52.139,52.9812,52.0378,52.6963,21451091.823242,0
+XOM.US,D,20150917,000000,52.775,53.5277,52.3782,52.811,21999444.976548,0
+XOM.US,D,20150918,000000,51.9601,52.173,51.1499,51.5477,32682740.270354,0
+XOM.US,D,20150921,000000,51.8453,52.209,51.5827,52.0525,15302025.399533,0
+XOM.US,D,20150922,000000,51.3133,52.1438,51.0799,51.5905,20084997.082837,0
+XOM.US,D,20150923,000000,51.6838,51.9153,51.2705,51.2793,19435903.213576,0
+XOM.US,D,20150924,000000,51.0653,51.8842,50.867,51.5827,20563038.108918,0
+XOM.US,D,20150925,000000,51.9796,52.1477,51.6052,51.9377,21396386.789818,0
+XOM.US,D,20150928,000000,51.5059,52.1021,51.3512,51.4923,20545349.795071,0
+XOM.US,D,20150929,000000,51.5263,51.9085,51.1655,51.7539,19392989.361114,0
+XOM.US,D,20150930,000000,52.0602,52.7322,52.0096,52.7322,25627922.564038,0
+XOM.US,D,20151001,000000,53.3332,53.6056,51.9883,52.5269,20300151.431223,0
+XOM.US,D,20151002,000000,52.0525,53.832,51.7967,53.8185,26522960.293456,0
+XOM.US,D,20151005,000000,54.365,54.7161,53.7524,54.4768,26065156.66447,0
+XOM.US,D,20151006,000000,54.5839,55.7169,54.085,55.2422,26447665.166062,0
+XOM.US,D,20151007,000000,56.0076,56.2382,54.9884,56.1739,26370556.169025,0
+XOM.US,D,20151008,000000,56.2517,56.8187,55.7042,56.7632,20225141.134835,0
+XOM.US,D,20151009,000000,56.7749,56.8586,55.7606,56.2148,24508847.255019,0
+XOM.US,D,20151012,000000,56.4492,56.4492,55.8335,56.2439,14001856.183233,0
+XOM.US,D,20151013,000000,55.8335,56.4219,55.6692,56.1428,17379725.674335,0
+XOM.US,D,20151014,000000,56.0076,57.0793,55.8725,56.8518,20424508.442034,0
+XOM.US,D,20151015,000000,56.8732,57.8252,56.6708,57.7883,19232821.792342,0
+XOM.US,D,20151016,000000,58.3426,58.5119,57.7688,58.4992,20168461.821525,0
+XOM.US,D,20151019,000000,58.1647,58.2804,57.2797,57.4411,19958911.548855,0
+XOM.US,D,20151020,000000,57.129,57.4907,56.8819,57.3293,17398913.20697,0
+XOM.US,D,20151021,000000,57.3477,57.5559,56.8187,56.8897,14503292.425954,0
+XOM.US,D,20151022,000000,57.2204,58.8385,57.2106,58.789,20900225.576167,0
+XOM.US,D,20151023,000000,58.4486,58.8668,58.079,58.8512,18633309.083242,0
+XOM.US,D,20151026,000000,58.5264,58.6771,57.5704,57.6035,17732071.909328,0
+XOM.US,D,20151027,000000,57.1455,57.5626,56.5473,57.5121,19146109.77455,0
+XOM.US,D,20151028,000000,57.6678,58.5701,57.4002,58.3582,17586282.650785,0
+XOM.US,D,20151029,000000,58.01,59.0233,58.01,58.3222,14580413.76224,0
+XOM.US,D,20151030,000000,58.4924,59.4921,57.6336,58.684,26448513.489451,0
+XOM.US,D,20151102,000000,58.3708,60.9421,58.222,60.4851,29984168.045942,0
+XOM.US,D,20151103,000000,60.7525,62.0177,60.6961,61.5986,28362386.5798,0
+XOM.US,D,20151104,000000,61.5412,61.762,60.7827,60.98,20081955.457889,0
+XOM.US,D,20151105,000000,60.6776,61.1591,59.9326,60.1515,17329814.439259,0
+XOM.US,D,20151106,000000,59.5262,59.9103,59.0233,59.9103,17612512.809947,0
+XOM.US,D,20151109,000000,59.7809,59.8081,58.5225,58.6295,18941255.614503,0
+XOM.US,D,20151110,000000,58.613,59.1021,58.5653,58.9115,19901352.035764,0
+XOM.US,D,20151111,000000,58.966,59.0652,58.2366,58.3932,13415736.700957,0
+XOM.US,D,20151112,000000,57.6443,58.1501,56.7506,56.811,22434940.271101,0
+XOM.US,D,20151113,000000,56.7166,56.9345,55.7596,55.8734,24498874.056787,0
+XOM.US,D,20151116,000000,55.7596,57.941,55.7393,57.8768,20334797.986667,0
+XOM.US,D,20151117,000000,57.7426,57.8632,56.9694,57.2077,13993848.010448,0
+XOM.US,D,20151118,000000,57.1552,57.8768,56.9412,57.7639,15213951.951238,0
+XOM.US,D,20151119,000000,57.5987,57.7913,57.2612,57.4478,13213452.189573,0
+XOM.US,D,20151120,000000,57.6443,57.9148,56.9851,57.0842,14179466.309135,0
+XOM.US,D,20151123,000000,56.9481,57.7426,56.561,57.4343,16589213.725589,0
+XOM.US,D,20151124,000000,57.4829,58.9115,57.3789,58.5798,21040948.544609,0
+XOM.US,D,20151125,000000,58.1637,58.7861,58.0197,58.1278,12552472.538441,0
+XOM.US,D,20151127,000000,57.6501,58.1355,57.5636,58.1141,5809943.750863,0
+XOM.US,D,20151130,000000,58.2503,59.1313,58.1278,58.4214,24781082.970586,0
+XOM.US,D,20151201,000000,58.4943,58.7579,58.1432,58.5878,19452645.518312,0
+XOM.US,D,20151202,000000,58.1724,58.4097,56.8207,56.912,22782604.789263,0
+XOM.US,D,20151203,000000,57.0327,57.125,55.8189,56.0961,20782300.399043,0
+XOM.US,D,20151204,000000,55.3375,56.5056,55.108,56.419,28173874.727156,0
+XOM.US,D,20151207,000000,55.3229,55.4474,54.1949,54.9446,24707004.287519,0
+XOM.US,D,20151208,000000,53.8497,54.6228,52.7896,53.3925,33850472.324106,0
+XOM.US,D,20151209,000000,53.5424,55.2237,53.4636,54.1093,30801530.201127,0
+XOM.US,D,20151210,000000,54.228,55.4474,54.0286,54.1491,28154166.88951,0
+XOM.US,D,20151211,000000,53.5287,54.0451,53.1854,53.1854,28616546.323438,0
+XOM.US,D,20151214,000000,53.1563,54.5274,53.0055,54.3932,30713415.622001,0
+XOM.US,D,20151215,000000,55.3968,56.9481,55.3229,56.8294,34059016.947958,0
+XOM.US,D,20151216,000000,56.5464,56.9529,55.8034,56.6261,24088774.993798,0
+XOM.US,D,20151217,000000,56.5318,56.6845,55.7675,55.7742,24269223.147035,0
+XOM.US,D,20151218,000000,55.4932,56.3617,55.1334,55.289,40305758.812446,0
+XOM.US,D,20151221,000000,55.6507,55.8734,54.8328,55.2753,20212217.827751,0
+XOM.US,D,20151222,000000,55.5875,55.7313,55.2374,55.5535,19367067.683183,0
+XOM.US,D,20151223,000000,56.2897,57.3905,56.0339,57.3702,21223776.116417,0
+XOM.US,D,20151224,000000,57.4275,57.4275,56.6067,56.7574,8174553.1651708,0
+XOM.US,D,20151228,000000,55.89,56.419,55.7393,56.3344,13580438.943839,0
+XOM.US,D,20151229,000000,57.2271,57.2924,56.4043,56.63,12354523.216637,0
+XOM.US,D,20151230,000000,56.0339,56.5134,55.781,55.8812,13019069.939083,0
+XOM.US,D,20151231,000000,55.4543,56.1175,55.3968,55.7675,14376386.331895,0
+XOM.US,D,20160104,000000,55.4474,55.7596,54.6987,55.4163,28505560.945766,0
+XOM.US,D,20160105,000000,55.2237,55.9045,55.0332,55.89,16761854.218844,0
+XOM.US,D,20160106,000000,54.8328,55.5457,54.7929,55.4212,26312329.308202,0
+XOM.US,D,20160107,000000,54.4156,55.7956,54.3,54.5353,29711942.613083,0
+XOM.US,D,20160108,000000,54.6228,54.8377,53.2992,53.4353,26596687.307919,0
+XOM.US,D,20160111,000000,53.6639,53.7446,51.9115,52.7186,29846249.171899,0
+XOM.US,D,20160112,000000,53.0288,53.9575,52.3345,53.802,30542351.467843,0
+XOM.US,D,20160113,000000,54.2658,55.1334,53.6143,54.1229,36408665.022512,0
+XOM.US,D,20160114,000000,54.5217,57.1766,54.228,56.6057,47214354.358223,0
+XOM.US,D,20160115,000000,54.6091,55.924,54.5849,55.5009,39604020.564392,0
+XOM.US,D,20160119,000000,55.7538,55.9755,53.7951,54.6587,31707560.145115,0
+XOM.US,D,20160120,000000,53.7076,54.1715,51.1888,52.3568,46481098.58269,0
+XOM.US,D,20160121,000000,52.3384,53.6492,51.9494,53.0133,31112004.221951,0
+XOM.US,D,20160122,000000,54.6724,54.9234,53.4568,54.7804,31485276.795456,0
+XOM.US,D,20160125,000000,54.1949,54.616,52.8694,52.9267,23854771.413861,0
+XOM.US,D,20160126,000000,53.4928,54.9234,53.1222,54.8737,26142731.468168,0
+XOM.US,D,20160127,000000,54.3738,55.4212,53.4568,53.8632,25271166.075696,0
+XOM.US,D,20160128,000000,55.3375,55.5602,54.1005,55.0808,22584499.170301,0
+XOM.US,D,20160129,000000,54.8941,55.6974,54.5508,55.6974,35152329.961015,0
+XOM.US,D,20160201,000000,54.8445,54.9368,53.9732,54.5809,23374912.405053,0
+XOM.US,D,20160202,000000,53.0784,54.1005,52.6184,53.3633,29913743.837204,0
+XOM.US,D,20160203,000000,54.0373,56.1836,53.127,56.1467,36122447.909236,0
+XOM.US,D,20160204,000000,56.2177,57.234,55.4883,57.1123,33060246.234634,0
+XOM.US,D,20160205,000000,56.8041,57.3049,56.2108,57.2924,37345583.192266,0
+XOM.US,D,20160208,000000,56.7321,58.5079,56.452,58.0635,37169104.164214,0
+XOM.US,D,20160209,000000,57.7387,58.2386,56.807,57.8117,25396924.619572,0
+XOM.US,D,20160210,000000,57.5889,58.7997,57.234,57.2844,22994882.036024,0
+XOM.US,D,20160211,000000,56.5532,57.8612,56.0047,57.4673,26772884.589779,0
+XOM.US,D,20160212,000000,57.8117,58.5255,57.6152,58.4982,23295572.060436,0
+XOM.US,D,20160216,000000,58.9806,59.0895,57.9556,58.6354,22040774.263748,0
+XOM.US,D,20160217,000000,58.9466,59.7595,58.5935,59.1974,23554144.113966,0
+XOM.US,D,20160218,000000,59.848,59.9638,59.0973,59.5232,20602740.671755,0
+XOM.US,D,20160219,000000,59.3345,59.5952,58.4127,59.5564,18829313.945011,0
+XOM.US,D,20160222,000000,60.0727,60.2361,59.3424,59.4775,20197833.347901,0
+XOM.US,D,20160223,000000,59.1907,59.4639,58.3864,58.6431,15283070.256094,0
+XOM.US,D,20160224,000000,57.6901,59.0321,57.515,58.8492,19061365.867019,0
+XOM.US,D,20160225,000000,58.8804,59.248,57.7688,59.2042,18967699.653986,0
+XOM.US,D,20160226,000000,59.8413,59.9775,58.9747,59.0176,19842802.297918,0
+XOM.US,D,20160229,000000,59.1108,59.4873,57.7883,57.8612,26053990.672139,0
+XOM.US,D,20160301,000000,58.1588,59.0283,57.9847,58.6801,21787342.535817,0
+XOM.US,D,20160302,000000,58.4389,59.7178,57.9779,59.7031,19504460.082591,0
+XOM.US,D,20160303,000000,59.6729,59.7178,58.8649,59.4873,18306313.8359,0
+XOM.US,D,20160304,000000,59.6729,59.8966,59.0263,59.4056,25464084.068605,0
+XOM.US,D,20160307,000000,59.4221,60.9742,59.3501,60.9742,26241241.864815,0
+XOM.US,D,20160308,000000,60.6407,60.7934,59.5437,59.6535,19397073.652625,0
+XOM.US,D,20160309,000000,60.0776,60.5307,59.3706,59.4873,19572835.975948,0
+XOM.US,D,20160310,000000,59.5008,59.6729,58.4254,59.3268,22022145.082144,0
+XOM.US,D,20160311,000000,60.0776,60.3003,59.2014,59.3345,21274258.041774,0
+XOM.US,D,20160314,000000,58.8221,59.6604,58.4875,59.4941,18484673.571196,0
+XOM.US,D,20160315,000000,58.9086,59.8091,58.8492,59.7897,12759381.183494,0
+XOM.US,D,20160316,000000,59.9346,60.0368,59.1537,59.8257,15917675.790155,0
+XOM.US,D,20160317,000000,60.4121,61.1269,59.7178,60.7126,18939392.387862,0
+XOM.US,D,20160318,000000,61.0666,61.0753,60.1029,60.7865,27200693.560301,0
+XOM.US,D,20160321,000000,60.524,60.7428,60.2808,60.3673,11614762.600191,0
+XOM.US,D,20160322,000000,59.9775,61.2641,59.9268,60.7291,18013638.153895,0
+XOM.US,D,20160323,000000,60.5404,60.8575,60.2954,60.4607,17656440.537393,0
+XOM.US,D,20160324,000000,59.8762,60.6592,59.8694,60.626,12976190.019555,0
+XOM.US,D,20160328,000000,60.662,60.9032,60.4248,60.7992,10368687.624474,0
+XOM.US,D,20160329,000000,60.4033,61.086,60.0368,61.0219,13819672.308929,0
+XOM.US,D,20160330,000000,61.3846,61.4001,60.6407,61.017,14962347.460471,0
+XOM.US,D,20160331,000000,60.6922,61.4362,60.3459,60.3459,19233192.998092,0
+XOM.US,D,20160401,000000,59.4873,60.203,59.4775,59.8909,16948136.78045,0
+XOM.US,D,20160404,000000,59.9638,60.5687,59.7625,60.0368,11134698.965499,0
+XOM.US,D,20160405,000000,59.638,60.0134,59.1907,59.3501,14448834.177515,0
+XOM.US,D,20160406,000000,59.6953,60.2527,59.4134,60.1436,12895940.683575,0
+XOM.US,D,20160407,000000,59.7459,60.0416,59.2325,59.4639,11447103.050565,0
+XOM.US,D,20160408,000000,60.1359,60.2458,59.8091,60.0727,12987782.744255,0
+XOM.US,D,20160411,000000,60.1573,60.8138,60.1213,60.1515,13734965.419147,0
+XOM.US,D,20160412,000000,60.4199,61.0987,60.1865,60.8945,13831818.243307,0
+XOM.US,D,20160413,000000,61.0044,61.2961,60.6708,61.2407,12777434.533465,0
+XOM.US,D,20160414,000000,61.3632,62.0148,61.1891,61.6744,14717052.43917,0
+XOM.US,D,20160415,000000,61.5802,61.8378,61.2008,61.3428,15617686.018139,0
+XOM.US,D,20160418,000000,60.5629,61.9837,60.5404,61.9254,12599570.424681,0
+XOM.US,D,20160419,000000,61.9779,62.3095,61.5198,62.2375,14333157.828574,0
+XOM.US,D,20160420,000000,62.2502,63.1234,62.0624,62.6644,21107437.561098,0
+XOM.US,D,20160421,000000,62.5136,63.4123,62.4972,62.6576,16726582.474769,0
+XOM.US,D,20160422,000000,62.9824,63.2684,62.677,63.1896,12659927.862547,0
+XOM.US,D,20160425,000000,62.8706,63.0963,62.3396,63.0467,11184122.800228,0
+XOM.US,D,20160426,000000,63.35,63.4842,62.8521,63.2625,13054268.675931,0
+XOM.US,D,20160427,000000,63.491,64.0483,63.0467,63.8616,14490209.736901,0
+XOM.US,D,20160428,000000,63.4288,64.0902,63.1682,63.5513,15610782.208166,0
+XOM.US,D,20160429,000000,64.0191,64.8136,63.3423,63.8197,24723609.832241,0
+XOM.US,D,20160502,000000,63.7021,64.5958,63.5863,64.3459,14183087.8788,0
+XOM.US,D,20160503,000000,63.8197,63.9821,63.0641,63.6107,14037120.729412,0
+XOM.US,D,20160504,000000,63.7468,64.061,63.2392,63.4842,14675684.077681,0
+XOM.US,D,20160505,000000,64.0775,64.2301,63.2538,63.5571,12075389.860721,0
+XOM.US,D,20160506,000000,63.139,64.0191,63.139,63.8976,11036335.611572,0
+XOM.US,D,20160509,000000,63.9627,64.0775,62.9746,63.9413,15454481.965774,0
+XOM.US,D,20160510,000000,64.1796,64.9732,64.1193,64.9644,17312783.190436,0
+XOM.US,D,20160511,000000,64.9091,65.2882,64.59,64.6541,15986118.521114,0
+XOM.US,D,20160512,000000,65.3708,65.4682,64.9011,65.2795,14720538.277093,0
+XOM.US,D,20160513,000000,64.9936,65.2727,64.4344,64.5423,13348416.841684,0
+XOM.US,D,20160516,000000,64.9372,65.2795,64.7893,65.2066,11866392.797727,0
+XOM.US,D,20160517,000000,64.9858,65.4516,64.9091,65.1783,13508392.123819,0
+XOM.US,D,20160518,000000,65.3708,65.5197,64.5346,65.0471,13290552.960444,0
+XOM.US,D,20160519,000000,64.5083,65.6354,64.3896,65.5975,19774539.514345,0
+XOM.US,D,20160520,000000,65.8047,65.8114,65.0665,65.3291,18119321.767459,0
+XOM.US,D,20160523,000000,64.7893,65.4458,64.6601,65.2279,16162113.233631,0
+XOM.US,D,20160524,000000,65.44,65.8114,65.191,65.2795,13808179.326494,0
+XOM.US,D,20160525,000000,65.4097,65.7881,65.2202,65.7083,13157255.135256,0
+XOM.US,D,20160526,000000,65.7006,65.8523,64.9858,65.3708,10807606.032434,0
+XOM.US,D,20160527,000000,65.083,65.5567,65.0246,65.5245,10306266.447166,0
+XOM.US,D,20160531,000000,65.5197,65.6666,64.5958,64.8059,18095935.805256,0
+XOM.US,D,20160601,000000,64.3751,65.1201,64.1582,64.9644,10976378.171037,0
+XOM.US,D,20160602,000000,64.2137,64.4481,63.7799,64.4481,13509543.787086,0
+XOM.US,D,20160603,000000,64.3809,64.6678,64.0852,64.3342,12862486.922229,0
+XOM.US,D,20160606,000000,64.696,65.155,64.5656,65.0403,11761649.02365,0
+XOM.US,D,20160607,000000,65.3369,66.1888,65.3077,66.0371,17694027.947248,0
+XOM.US,D,20160608,000000,66.2685,66.4639,65.9048,66.0935,13712412.35627,0
+XOM.US,D,20160609,000000,65.65,66.2685,65.5975,66.0069,12327540.363269,0
+XOM.US,D,20160610,000000,65.8114,66.1888,65.3611,65.5061,14221011.533199,0
+XOM.US,D,20160613,000000,65.4584,66.5593,65.3019,65.9496,15617718.922804,0
+XOM.US,D,20160614,000000,65.8455,66.1529,65.4097,65.8328,13955357.778853,0
+XOM.US,D,20160615,000000,65.6841,66.1743,65.5197,65.6354,14636034.984922,0
+XOM.US,D,20160616,000000,65.3019,66.5321,64.872,66.4076,17600757.618464,0
+XOM.US,D,20160617,000000,66.605,66.6769,65.6597,66.0438,24004364.245996,0
+XOM.US,D,20160620,000000,66.4562,66.6769,66.2987,66.3367,12894857.914451,0
+XOM.US,D,20160621,000000,66.0438,66.7129,65.7006,66.6303,11742046.069624,0
+XOM.US,D,20160622,000000,66.8569,66.9231,66.2521,66.3726,12057774.5541,0
+XOM.US,D,20160623,000000,66.9231,67.0261,66.3843,66.8306,12974604.426023,0
+XOM.US,D,20160624,000000,65.4331,66.1013,64.9011,65.0742,27462669.19009,0
+XOM.US,D,20160627,000000,64.7183,64.8662,64.1426,64.6891,19767080.438154,0
+XOM.US,D,20160628,000000,65.3204,66.1956,65.1706,66.182,18196880.118825,0
+XOM.US,D,20160629,000000,66.5457,67.4831,66.3367,67.312,19120430.768523,0
+XOM.US,D,20160630,000000,67.2138,68.3049,67.1934,68.2417,19326905.483309,0
+XOM.US,D,20160701,000000,67.9646,68.4168,67.7526,68.3147,13661132.492793,0
+XOM.US,D,20160705,000000,67.7915,68.1387,67.1574,67.7167,14749914.944822,0
+XOM.US,D,20160706,000000,67.9578,68.5159,67.2965,68.4985,18046292.94885,0
+XOM.US,D,20160707,000000,68.6774,68.7864,67.2323,67.6738,16807326.408992,0
+XOM.US,D,20160708,000000,67.986,68.2699,67.6428,68.0968,13471878.228652,0
+XOM.US,D,20160711,000000,68.2495,68.7309,68.1766,68.3517,11398345.535295,0
+XOM.US,D,20160712,000000,68.9177,69.1228,68.4985,69.1228,13550511.122974,0
+XOM.US,D,20160713,000000,68.905,69.0966,68.5102,69.0723,12982968.380495,0
+XOM.US,D,20160714,000000,69.1959,69.543,68.8836,69.1228,12758218.209249,0
+XOM.US,D,20160715,000000,69.4768,69.5575,68.8973,69.2463,14195746.920293,0
+XOM.US,D,20160718,000000,69.0995,69.2668,68.7222,69.0275,13546640.711784,0
+XOM.US,D,20160719,000000,68.9838,69.1151,68.5762,68.7738,8106974.1816625,0
+XOM.US,D,20160720,000000,68.6142,68.7339,68.2875,68.3808,10140099.946702,0
+XOM.US,D,20160721,000000,68.3517,68.623,68.0375,68.3205,10654500.627334,0
+XOM.US,D,20160722,000000,68.5102,68.6444,68.2263,68.4411,9804648.2005182,0
+XOM.US,D,20160725,000000,68.0462,68.1523,66.8004,67.1205,14890384.958656,0
+XOM.US,D,20160726,000000,66.7061,66.997,66.3279,66.6303,16678106.705692,0
+XOM.US,D,20160727,000000,66.6186,66.8336,65.9797,66.182,13731336.651587,0
+XOM.US,D,20160728,000000,65.9116,66.0508,65.2348,65.6666,17077099.416057,0
+XOM.US,D,20160729,000000,63.7799,64.7981,62.6936,64.7554,32856774.070506,0
+XOM.US,D,20160801,000000,64.1193,64.1738,62.3085,62.5069,31458606.536403,0
+XOM.US,D,20160802,000000,62.9338,63.5669,62.3007,63.3647,25960750.163207,0
+XOM.US,D,20160803,000000,63.3433,63.6942,63.0457,63.6942,20096582.609642,0
+XOM.US,D,20160804,000000,63.7002,63.807,63.3569,63.6845,18469844.878371,0
+XOM.US,D,20160805,000000,63.8665,63.9404,63.4444,63.7439,13184764.463261,0
+XOM.US,D,20160808,000000,64.0999,64.7106,64.0852,64.4927,14413025.676097,0
+XOM.US,D,20160809,000000,64.5161,64.6152,64.1932,64.5744,13251839.59409,0
+XOM.US,D,20160810,000000,64.4481,64.5502,63.1487,63.4424,17283012.695001,0
+XOM.US,D,20160811,000000,63.6456,64.0717,63.3326,63.671,15819410.121952,0
+XOM.US,D,20160812,000000,63.845,64.5958,63.8013,64.5006,13601932.88782,0
+XOM.US,D,20160815,000000,64.9178,64.978,64.3459,64.4684,8760491.6717905,0
+XOM.US,D,20160816,000000,64.485,64.7417,64.1465,64.5502,9272430.6721918,0
+XOM.US,D,20160817,000000,64.5502,64.7417,64.3605,64.6901,9670432.1295302,0
+XOM.US,D,20160818,000000,64.8876,65.3009,64.697,65.2785,14077933.824684,0
+XOM.US,D,20160819,000000,65.0705,65.1521,64.4528,64.4616,11486510.499689,0
+XOM.US,D,20160822,000000,64.1037,64.6814,63.7624,64.6007,11216567.827947,0
+XOM.US,D,20160823,000000,64.4927,64.6212,64.2857,64.4042,8864799.4590591,0
+XOM.US,D,20160824,000000,64.2418,64.7271,64.131,64.6212,10870610.23927,0
+XOM.US,D,20160825,000000,64.6212,64.6309,64.0522,64.2117,9441109.2381553,0
+XOM.US,D,20160826,000000,64.3381,64.6901,63.8762,64.0717,8815473.3100521,0
+XOM.US,D,20160829,000000,63.9053,64.5502,63.9053,64.4927,9571123.7947625,0
+XOM.US,D,20160830,000000,64.5151,64.7923,64.1426,64.2573,8766048.4470507,0
+XOM.US,D,20160831,000000,63.9793,64.0289,63.3024,63.9793,17002323.565404,0
+XOM.US,D,20160901,000000,63.671,63.7584,63.2071,63.7584,11483108.97997,0
+XOM.US,D,20160902,000000,64.1825,64.3002,63.8257,64.1825,9652385.9774545,0
+XOM.US,D,20160906,000000,64.4927,65.0802,64.3605,65.0286,13410681.721834,0
+XOM.US,D,20160907,000000,65.0889,65.1015,64.59,64.7846,10167492.051839,0
+XOM.US,D,20160908,000000,65.013,65.615,64.6406,65.3788,13042511.427908,0
+XOM.US,D,20160909,000000,65.0928,65.0928,63.7284,63.7584,17397653.575272,0
+XOM.US,D,20160912,000000,63.7128,64.3955,63.6039,64.0892,14809738.710156,0
+XOM.US,D,20160913,000000,63.4785,63.4842,62.464,62.5604,17949120.33248,0
+XOM.US,D,20160914,000000,62.4379,63.0165,61.8679,62.112,18980450.211578,0
+XOM.US,D,20160915,000000,62.1656,62.8843,62.0508,62.464,12579111.949371,0
+XOM.US,D,20160916,000000,62.0469,62.4446,61.3486,61.692,29304932.475497,0
+XOM.US,D,20160919,000000,62.0994,62.1267,61.5324,61.548,10799482.693322,0
+XOM.US,D,20160920,000000,61.4741,61.6375,60.6017,60.6017,23836491.844321,0
+XOM.US,D,20160921,000000,60.8041,61.3934,60.4325,61.1591,20477301.920089,0
+XOM.US,D,20160922,000000,61.8786,62.0771,61.2164,61.335,14578055.937356,0
+XOM.US,D,20160923,000000,60.7028,61.899,60.6378,61.2689,17248189.276984,0
+XOM.US,D,20160926,000000,61.3214,61.6725,60.8848,60.981,14779468.475125,0
+XOM.US,D,20160927,000000,60.6378,61.1891,60.4189,61.1132,13058458.879334,0
+XOM.US,D,20160928,000000,61.2756,64.0463,61.1891,63.8013,38278047.921301,0
+XOM.US,D,20160929,000000,63.8519,64.0201,62.9027,63.4785,25953895.71023,0
+XOM.US,D,20160930,000000,63.7584,64.4684,63.6185,64.0814,21694222.334564,0
+XOM.US,D,20161003,000000,63.8314,64.0201,63.5378,63.9112,9646769.5624894,0
+XOM.US,D,20161004,000000,64.1542,64.2418,63.1916,63.3228,11184229.740389,0
+XOM.US,D,20161005,000000,63.7517,63.9997,63.6544,63.8762,11972722.165336,0
+XOM.US,D,20161006,000000,64.058,64.2194,63.4658,63.9053,10511751.965468,0
+XOM.US,D,20161007,000000,63.8382,64.1699,63.4483,63.6845,8990864.4276252,0
+XOM.US,D,20161010,000000,64.273,65.1015,64.2496,64.9313,13689679.346008,0
+XOM.US,D,20161011,000000,64.6688,64.7495,64.0969,64.4189,12652834.850751,0
+XOM.US,D,20161012,000000,64.0376,64.4042,63.6321,63.9714,11131216.212389,0
+XOM.US,D,20161013,000000,63.3967,63.7799,62.7228,63.5523,13463003.223604,0
+XOM.US,D,20161014,000000,64.0153,64.268,63.491,63.5378,10865930.57898,0
+XOM.US,D,20161017,000000,63.491,63.7196,63.1916,63.5378,9882569.5314669,0
+XOM.US,D,20161018,000000,63.9997,64.1163,63.4201,63.705,7365392.4976756,0
+XOM.US,D,20161019,000000,64.0153,64.5006,63.7867,63.9997,12750062.993744,0
+XOM.US,D,20161020,000000,63.7196,64.2418,63.5806,64.0289,9335098.6344856,0
+XOM.US,D,20161021,000000,63.4483,63.7439,62.9192,63.597,14601267.093528,0
+XOM.US,D,20161024,000000,63.6845,64.1126,63.1916,63.808,11347462.584337,0
+XOM.US,D,20161025,000000,63.6321,64.3536,63.5806,63.671,9290097.3923521,0
+XOM.US,D,20161026,000000,63.3228,64.2048,63.106,63.9422,11547491.069644,0
+XOM.US,D,20161027,000000,64.0814,64.3605,63.7284,63.8178,12346176.742769,0
+XOM.US,D,20161028,000000,62.61,63.4055,61.7755,62.2452,25974721.278207,0
+XOM.US,D,20161031,000000,61.5839,61.9662,60.9304,61.1755,22689379.704391,0
+XOM.US,D,20161101,000000,61.3049,61.6131,61.1356,61.4177,17775066.995182,0
+XOM.US,D,20161102,000000,61.1591,61.5839,60.8945,61.2689,15290025.479606,0
+XOM.US,D,20161103,000000,61.439,61.5839,60.9752,61.4235,12035520.718019,0
+XOM.US,D,20161104,000000,61.4021,61.9137,60.7632,61.3564,18900958.711159,0
+XOM.US,D,20161107,000000,62.0322,62.7549,61.9671,62.7383,18464907.122116,0
+XOM.US,D,20161108,000000,62.7598,63.5727,62.5837,63.1896,13120743.29663,0
+XOM.US,D,20161109,000000,62.2549,64.2253,61.9671,63.8849,21417907.468838,0
+XOM.US,D,20161110,000000,63.6321,65.1754,63.4473,64.4772,18994702.044499,0
+XOM.US,D,20161111,000000,64.093,64.2418,62.8764,63.4561,18622044.376917,0
+XOM.US,D,20161114,000000,63.1819,63.4405,62.4583,63.1662,16999289.138351,0
+XOM.US,D,20161115,000000,63.5281,64.486,63.5281,64.306,17392558.49359,0
+XOM.US,D,20161116,000000,64.2476,64.2787,63.3889,63.5154,10991427.942078,0
+XOM.US,D,20161117,000000,64.024,64.3527,62.9756,63.1283,11063023.351228,0
+XOM.US,D,20161118,000000,63.1157,63.4405,62.8347,63.1662,11273319.12021,0
+XOM.US,D,20161121,000000,64.024,64.2107,63.8003,64.061,11945177.876126,0
+XOM.US,D,20161122,000000,64.2107,64.6172,63.6778,64.2039,12673983.295752,0
+XOM.US,D,20161123,000000,64.1009,64.5014,63.9297,64.3809,8182384.4753821,0
+XOM.US,D,20161125,000000,64.2253,64.5433,64.1009,64.5287,6808493.3859717,0
+XOM.US,D,20161128,000000,64.4042,64.5394,63.9764,64.0493,9990666.4965361,0
+XOM.US,D,20161129,000000,63.2693,63.7556,63.0175,63.6262,12368954.996944,0
+XOM.US,D,20161130,000000,64.8837,65.3204,64.592,64.6629,30576429.389549,0
+XOM.US,D,20161201,000000,65.1667,65.5519,64.6172,64.624,17550376.463642,0
+XOM.US,D,20161202,000000,64.5823,65.1754,64.1445,64.4694,13032292.47296,0
+XOM.US,D,20161205,000000,64.73,65.048,64.3809,64.7962,15824645.04846,0
+XOM.US,D,20161206,000000,64.6425,65.0869,64.2175,64.8555,15229343.108176,0
+XOM.US,D,20161207,000000,64.9091,65.2941,64.592,65.2339,14737015.287968,0
+XOM.US,D,20161208,000000,65.2192,65.8124,64.9206,65.4196,12190497.575925,0
+XOM.US,D,20161209,000000,65.6577,65.9223,65.3125,65.9223,10818291.822312,0
+XOM.US,D,20161212,000000,66.7655,67.773,66.7655,67.3879,20975598.852138,0
+XOM.US,D,20161213,000000,68.0619,69.046,67.5289,68.5734,24619562.197478,0
+XOM.US,D,20161214,000000,68.3351,68.3438,66.7888,67.0933,22036769.149085,0
+XOM.US,D,20161215,000000,66.7382,67.3879,66.4854,67.3208,15034907.387606,0
+XOM.US,D,20161216,000000,67.7895,67.9005,67.1369,67.5376,27394529.79901,0
+XOM.US,D,20161219,000000,67.6845,67.8042,66.8112,66.9755,13050514.459338,0
+XOM.US,D,20161220,000000,67.0407,67.2926,66.8783,66.9814,9740202.358057,0
+XOM.US,D,20161221,000000,67.1661,67.3286,66.7967,66.8715,9852994.4074782,0
+XOM.US,D,20161222,000000,66.6779,67.3286,66.6779,67.311,10786729.050918,0
+XOM.US,D,20161223,000000,67.3208,67.3752,67.0484,67.1885,5759476.2212974,0
+XOM.US,D,20161227,000000,67.2771,67.4841,67.0933,67.2187,6633425.1454214,0
+XOM.US,D,20161228,000000,67.1661,67.4841,66.853,66.8852,8888364.3403766,0
+XOM.US,D,20161229,000000,66.7382,67.1068,66.6857,66.9202,9023733.1029017,0
+XOM.US,D,20161230,000000,66.6857,67.1808,66.6702,66.853,12309029.432804,0
+XOM.US,D,20170103,000000,67.3587,67.6554,66.7723,67.3208,13965781.359685,0
+XOM.US,D,20170104,000000,67.4929,67.4929,66.4776,66.5817,12670120.082455,0
+XOM.US,D,20170105,000000,66.8034,66.8852,65.509,65.5917,19493101.803626,0
+XOM.US,D,20170106,000000,65.7648,65.9068,65.048,65.5519,22286382.907635,0
+XOM.US,D,20170109,000000,65.3457,65.3457,64.1086,64.4694,18559934.765654,0
+XOM.US,D,20170110,000000,64.5676,64.6717,63.6321,63.6466,17912560.165126,0
+XOM.US,D,20170111,000000,63.6262,64.4042,63.597,64.2992,14894286.217971,0
+XOM.US,D,20170112,000000,64.6425,64.7233,63.7527,63.951,14035012.774325,0
+XOM.US,D,20170113,000000,63.9015,64.2039,63.8266,63.9598,11345611.696945,0
+XOM.US,D,20170117,000000,64.129,64.73,63.8849,64.7077,17866221.142716,0
+XOM.US,D,20170118,000000,64.486,64.7437,63.7371,63.9073,15950433.412189,0
+XOM.US,D,20170119,000000,63.6778,63.7741,62.6576,62.7598,22112748.076543,0
+XOM.US,D,20170120,000000,63.2868,63.671,62.9951,63.6194,25244229.494512,0
+XOM.US,D,20170123,000000,63.4648,63.6126,62.7724,62.9348,15408605.665212,0
+XOM.US,D,20170124,000000,62.9426,63.3073,62.8297,63.0272,15976965.882958,0
+XOM.US,D,20170125,000000,63.2119,63.6126,63.1448,63.2119,12929282.363408,0
+XOM.US,D,20170126,000000,63.4697,63.5727,63.0495,63.4036,11848338.419484,0
+XOM.US,D,20170127,000000,63.1819,63.5154,62.9911,63.3383,14772311.710541,0
+XOM.US,D,20170130,000000,63.2693,63.2937,62.3493,62.8551,17229294.80152,0
+XOM.US,D,20170131,000000,62.9893,63.0098,61.5752,62.1374,25821864.714635,0
+XOM.US,D,20170201,000000,62.219,62.3367,61.1366,61.4332,20387948.27468,0
+XOM.US,D,20170202,000000,61.6345,61.8708,61.1454,61.8106,16458035.166467,0
+XOM.US,D,20170203,000000,61.9953,62.0119,61.4051,61.8786,17206268.734087,0
+XOM.US,D,20170206,000000,61.8865,61.9593,61.4255,61.7084,13406184.065471,0
+XOM.US,D,20170207,000000,61.6482,61.938,61.0705,61.3078,15784766.651321,0
+XOM.US,D,20170208,000000,61.2853,61.3817,60.6727,60.9062,18735035.910867,0
+XOM.US,D,20170209,000000,61.1434,61.3312,61.0423,61.1745,12838437.725376,0
+XOM.US,D,20170210,000000,61.4877,61.8698,61.3894,61.6822,11724806.081834,0
+XOM.US,D,20170213,000000,61.8698,62.1772,61.5548,62.0429,12116704.752132,0
+XOM.US,D,20170214,000000,61.973,62.114,61.3369,61.9059,15211331.917307,0
+XOM.US,D,20170215,000000,61.7717,62.1743,61.6414,62.1597,15735594.742929,0
+XOM.US,D,20170216,000000,62.1295,62.3552,61.4205,61.5149,14197491.895796,0
+XOM.US,D,20170217,000000,61.3593,61.4352,60.8731,61.1122,20912807.497351,0
+XOM.US,D,20170221,000000,61.3817,61.4051,60.77,61.2095,21958504.375698,0
+XOM.US,D,20170222,000000,61.0316,61.0676,60.4462,60.4928,17270260.080867,0
+XOM.US,D,20170223,000000,60.8585,61.4557,60.5687,61.1269,18516795.721891,0
+XOM.US,D,20170224,000000,60.9937,61.1434,60.3663,60.6056,15165347.648314,0
+XOM.US,D,20170227,000000,60.6415,61.0763,60.4033,60.948,18002683.985345,0
+XOM.US,D,20170228,000000,60.7855,61.2853,60.7855,60.7855,22513345.917584,0
+XOM.US,D,20170301,000000,61.0676,62.2861,61.0676,62.0517,23381910.815938,0
+XOM.US,D,20170302,000000,61.8893,62.9756,61.8845,62.2656,18951863.255803,0
+XOM.US,D,20170303,000000,62.4573,62.4885,61.4877,61.6385,16444258.394643,0
+XOM.US,D,20170306,000000,61.6209,61.9652,61.5402,61.9127,12864720.326348,0
+XOM.US,D,20170307,000000,62.1218,62.2569,61.3982,61.6822,17004244.375209,0
+XOM.US,D,20170308,000000,61.5548,61.5772,60.5531,60.5687,22494235.505258,0
+XOM.US,D,20170309,000000,60.275,61.0851,60.0318,61.0462,19677376.152411,0
+XOM.US,D,20170310,000000,61.6209,61.6452,60.6602,61.0024,15168321.407391,0
+XOM.US,D,20170313,000000,60.9188,61.2474,60.5813,60.8585,12744532.953524,0
+XOM.US,D,20170314,000000,60.5463,60.7155,60.1252,60.5376,15164582.614859,0
+XOM.US,D,20170315,000000,60.8049,61.3369,60.5774,61.2923,16014221.161355,0
+XOM.US,D,20170316,000000,61.3155,61.443,61.0462,61.3458,13276362.82377,0
+XOM.US,D,20170317,000000,61.3155,61.4877,61.1581,61.2923,25196685.338757,0
+XOM.US,D,20170320,000000,61.0851,61.3243,60.8731,61.2923,10300936.919747,0
+XOM.US,D,20170321,000000,61.4138,61.5548,60.9937,61.1658,17910474.831997,0
+XOM.US,D,20170322,000000,61.2641,61.3593,60.8653,61.1122,14941570.22122,0
+XOM.US,D,20170323,000000,61.016,61.4557,60.8876,61.1891,11943574.80199,0
+XOM.US,D,20170324,000000,61.3155,61.3155,60.6562,60.7165,12212367.867006,0
+XOM.US,D,20170327,000000,60.4121,60.8653,60.3897,60.7311,11328899.212061,0
+XOM.US,D,20170328,000000,60.7855,61.3078,60.5152,61.1745,14746132.964916,0
+XOM.US,D,20170329,000000,61.0617,61.5062,60.9538,61.3078,11364568.896925,0
+XOM.US,D,20170330,000000,61.3155,62.6887,61.2446,62.5633,59766805.302977,0
+XOM.US,D,20170331,000000,62.2345,62.2725,61.1891,61.299,29075150.975358,0
+XOM.US,D,20170403,000000,61.3078,61.5217,60.8049,61.3458,15302584.778835,0
+XOM.US,D,20170404,000000,61.3681,61.6064,60.7934,61.5704,12394445.82942,0
+XOM.US,D,20170405,000000,61.9273,62.4486,61.6452,61.688,18457922.078751,0
+XOM.US,D,20170406,000000,61.8544,62.1976,61.6385,62.0469,12773626.84679,0
+XOM.US,D,20170407,000000,62.22,62.3095,61.8019,61.8621,11918340.008935,0
+XOM.US,D,20170410,000000,62.1295,62.3911,61.9797,62.1374,11886111.946351,0
+XOM.US,D,20170411,000000,62.1004,62.1684,61.6064,61.9194,11473991.303022,0
+XOM.US,D,20170412,000000,61.937,62.3017,61.8155,62.0197,12729902.716958,0
+XOM.US,D,20170413,000000,61.8301,61.8359,60.9723,61.0617,11586744.278153,0
+XOM.US,D,20170417,000000,61.1824,61.2709,60.8702,60.9781,12809092.934041,0
+XOM.US,D,20170418,000000,60.7855,61.1581,60.5687,60.5813,11794255.489879,0
+XOM.US,D,20170419,000000,60.6727,60.9266,60.0241,60.1651,14393015.526844,0
+XOM.US,D,20170420,000000,60.5074,61.0997,60.3207,60.5531,15576283.723713,0
+XOM.US,D,20170421,000000,60.4928,60.5463,60.1496,60.313,13124703.167378,0
+XOM.US,D,20170424,000000,60.7525,60.8458,60.4033,60.627,11662684.131322,0
+XOM.US,D,20170425,000000,60.8653,61.2407,60.7525,61.0919,14338723.858272,0
+XOM.US,D,20170426,000000,60.9334,61.5393,60.837,60.8458,12624435.040256,0
+XOM.US,D,20170427,000000,60.5989,60.77,60.4996,60.7408,16557464.837186,0
+XOM.US,D,20170428,000000,61.6385,61.6579,60.9645,61.0316,16150097.889642,0
+XOM.US,D,20170501,000000,60.9266,61.4497,60.9062,61.3369,11591174.068646,0
+XOM.US,D,20170502,000000,61.3982,61.7328,61.2173,61.3312,12083230.425369,0
+XOM.US,D,20170503,000000,61.2709,62.0935,61.2261,61.8155,13753158.613943,0
+XOM.US,D,20170504,000000,61.51,61.5625,60.8458,61.0219,21622567.28571,0
+XOM.US,D,20170505,000000,61.016,61.4673,61.0024,61.3078,13663401.886391,0
+XOM.US,D,20170508,000000,61.2923,61.9943,61.2923,61.9593,10830305.109759,0
+XOM.US,D,20170509,000000,62.0109,62.0429,61.4138,61.5217,11559043.691784,0
+XOM.US,D,20170510,000000,61.9623,62.152,61.6073,61.8038,12617308.095525,0
+XOM.US,D,20170511,000000,62.3172,62.4067,61.9477,62.3308,13313975.940395,0
+XOM.US,D,20170512,000000,62.1664,62.4067,62.0586,62.2861,9908445.9654833,0
+XOM.US,D,20170515,000000,62.6265,62.7636,62.363,62.4767,14282098.015042,0
+XOM.US,D,20170516,000000,62.5488,62.7995,62.2123,62.2861,12683531.818154,0
+XOM.US,D,20170517,000000,62.0985,62.6576,61.8398,61.8661,14757939.569939,0
+XOM.US,D,20170518,000000,61.6967,61.9837,61.4342,61.6831,13128406.998705,0
+XOM.US,D,20170519,000000,61.8718,61.9409,61.6423,61.8183,17129728.370788,0
+XOM.US,D,20170522,000000,61.9554,62.1198,61.8183,62.0915,12215685.068523,0
+XOM.US,D,20170523,000000,62.112,62.539,62.0499,62.3095,9087353.2439318,0
+XOM.US,D,20170524,000000,62.1869,62.2793,61.8786,62.0915,10943099.215722,0
+XOM.US,D,20170525,000000,62.1198,62.4067,61.51,61.6831,16391952.316934,0
+XOM.US,D,20170526,000000,61.5782,61.7221,60.9868,61.5315,10805664.657212,0
+XOM.US,D,20170530,000000,61.3302,61.3729,61.1483,61.193,11883807.591547,0
+XOM.US,D,20170531,000000,61.0715,61.0793,60.7165,60.7408,17986012.631294,0
+XOM.US,D,20170601,000000,60.6407,61.0413,60.5045,60.8896,13091937.31918,0
+XOM.US,D,20170602,000000,60.8049,60.874,59.8034,59.9852,28254464.420761,0
+XOM.US,D,20170605,000000,59.9405,60.6562,59.9103,60.451,15261331.58367,0
+XOM.US,D,20170606,000000,60.5872,61.3574,60.5268,61.2756,16172418.563323,0
+XOM.US,D,20170607,000000,61.1551,61.4196,60.6193,61.0491,17349525.361717,0
+XOM.US,D,20170608,000000,60.7476,61.1804,60.7311,60.8323,15420519.210394,0
+XOM.US,D,20170609,000000,61.231,61.9779,60.8818,61.969,17947833.965741,0
+XOM.US,D,20170612,000000,62.3757,63.1468,62.3552,62.5759,24077800.259832,0
+XOM.US,D,20170613,000000,62.5146,62.8297,62.3017,62.5954,16133235.277226,0
+XOM.US,D,20170614,000000,62.4826,62.4903,61.5393,61.9234,18172917.296718,0
+XOM.US,D,20170615,000000,61.7064,62.1733,61.5548,62.0654,15721554.733786,0
+XOM.US,D,20170616,000000,62.3308,63.034,62.0235,62.9941,52454874.65936,0
+XOM.US,D,20170619,000000,62.7928,62.9669,62.2861,62.4456,13841987.841256,0
+XOM.US,D,20170620,000000,61.9234,62.223,61.4255,62.1042,17534797.133153,0
+XOM.US,D,20170621,000000,61.901,62.3484,61.2232,61.4487,15133963.796035,0
+XOM.US,D,20170622,000000,61.4547,61.5548,61.0413,61.1804,10786281.753132,0
+XOM.US,D,20170623,000000,61.0044,61.6394,60.9363,61.5782,14060875.840823,0
+XOM.US,D,20170626,000000,61.547,61.6831,61.0472,61.2961,10226962.092027,0
+XOM.US,D,20170627,000000,61.4547,61.6676,61.1969,61.1969,12219909.204861,0
+XOM.US,D,20170628,000000,61.4255,61.689,61.2582,61.5149,12179327.470511,0
+XOM.US,D,20170629,000000,61.3963,61.7503,60.6718,60.8896,27194328.564212,0
+XOM.US,D,20170630,000000,61.1804,61.297,60.8896,60.9149,18541078.336207,0
+XOM.US,D,20170703,000000,60.9596,62.2404,60.9081,61.9477,11162290.555165,0
+XOM.US,D,20170705,000000,61.6297,61.6297,60.7496,61.0044,13025330.051552,0
+XOM.US,D,20170706,000000,61.0121,61.1804,60.4296,60.451,13015182.047288,0
+XOM.US,D,20170707,000000,60.5133,60.8089,60.2195,60.5268,13782585.66694,0
+XOM.US,D,20170710,000000,60.3616,60.6718,60.3334,60.4831,8399980.9668555,0
+XOM.US,D,20170711,000000,60.6125,60.9304,60.3917,60.8138,12734548.444313,0
+XOM.US,D,20170712,000000,61.2621,61.5072,60.9275,61.087,10566739.773354,0
+XOM.US,D,20170713,000000,61.0968,61.1872,60.9149,61.0968,7396922.3644049,0
+XOM.US,D,20170714,000000,61.1152,61.4255,60.9411,61.3302,9935344.5006485,0
+XOM.US,D,20170717,000000,61.1152,61.443,60.9868,61.0121,10453255.697703,0
+XOM.US,D,20170718,000000,61.1299,61.1804,60.6718,60.8138,10652204.498698,0
+XOM.US,D,20170719,000000,60.6941,61.018,60.5677,61.0044,12446951.39166,0
+XOM.US,D,20170720,000000,61.0968,61.4877,60.9275,61.0121,12825214.163229,0
+XOM.US,D,20170721,000000,60.8546,60.9966,60.3616,60.451,16256547.564932,0
+XOM.US,D,20170724,000000,60.4082,60.5268,60.1816,60.2634,12461167.235104,0
+XOM.US,D,20170725,000000,60.9411,61.1551,60.5677,60.5677,15191820.479379,0
+XOM.US,D,20170726,000000,60.7992,61.0413,60.5133,60.6407,13869315.165334,0
+XOM.US,D,20170727,000000,60.5444,61.0257,60.2857,60.9868,14767177.554569,0
+XOM.US,D,20170728,000000,60.099,60.3003,59.0575,60.06,30212636.444304,0
+XOM.US,D,20170731,000000,60.2322,60.6562,60.06,60.3917,16971928.909608,0
+XOM.US,D,20170801,000000,60.4831,60.771,60.3411,60.4898,13807592.183882,0
+XOM.US,D,20170802,000000,60.2886,60.8468,60.2108,60.8138,13493408.162107,0
+XOM.US,D,20170803,000000,60.6193,60.98,60.5872,60.7311,13433045.582888,0
+XOM.US,D,20170804,000000,60.7408,60.7865,60.4005,60.522,10983624.395178,0
+XOM.US,D,20170807,000000,60.4898,60.4898,60.2575,60.4831,10460893.693008,0
+XOM.US,D,20170808,000000,60.377,60.524,60.2322,60.3334,11959908.883228,0
+XOM.US,D,20170809,000000,60.5511,60.626,60.1972,60.522,10712888.92667,0
+XOM.US,D,20170810,000000,60.7641,60.7817,60.1174,60.1631,16509253.333697,0
+XOM.US,D,20170811,000000,60.3459,60.3752,59.5787,59.5845,13369392.537194,0
+XOM.US,D,20170814,000000,59.8966,60.0289,59.5155,59.6,11632106.443328,0
+XOM.US,D,20170815,000000,59.5155,59.6127,59.179,59.4522,13583827.096038,0
+XOM.US,D,20170816,000000,59.4522,59.5524,58.8998,59.0204,11956254.408898,0
+XOM.US,D,20170817,000000,58.861,58.8746,58.0606,58.0986,17194895.031061,0
+XOM.US,D,20170818,000000,58.0363,58.7452,57.938,58.3854,17771729.228251,0
+XOM.US,D,20170821,000000,58.257,58.3718,57.9614,58.1918,13119717.082398,0
+XOM.US,D,20170822,000000,58.3183,58.9135,58.3046,58.4641,12471530.14796,0
+XOM.US,D,20170823,000000,58.4341,58.6704,58.257,58.3659,9256516.1254296,0
+XOM.US,D,20170824,000000,58.2823,58.3952,58.0518,58.151,11389788.265916,0
+XOM.US,D,20170825,000000,58.3271,58.7599,58.2279,58.4486,8979598.6930303,0
+XOM.US,D,20170828,000000,58.5858,58.6159,58.0986,58.257,10796877.055182,0
+XOM.US,D,20170829,000000,58.0606,58.2735,57.9614,58.2424,9256741.316729,0
+XOM.US,D,20170830,000000,58.0829,58.2424,57.9439,57.9769,10775900.331402,0
+XOM.US,D,20170831,000000,58.1063,58.2735,57.938,58.151,20530892.307995,0
+XOM.US,D,20170901,000000,58.1821,58.5488,58.1442,58.3348,9659110.8683135,0
+XOM.US,D,20170905,000000,58.3854,58.9377,58.3659,58.7978,16781173.370136,0
+XOM.US,D,20170906,000000,59.3394,60.3576,59.1041,60.0191,24039503.343142,0
+XOM.US,D,20170907,000000,60.2021,60.4355,59.8889,60.2089,12907932.377337,0
+XOM.US,D,20170908,000000,60.1932,60.2166,59.9054,60.0474,11072500.922948,0
+XOM.US,D,20170911,000000,60.4977,60.5045,60.1097,60.3752,17005019.691372,0
+XOM.US,D,20170912,000000,60.4898,60.7117,60.3683,60.5677,10040402.925582,0
+XOM.US,D,20170913,000000,60.5677,60.774,60.4773,60.774,10980000.768972,0
+XOM.US,D,20170914,000000,60.8352,61.122,60.774,61.016,11896384.371379,0
+XOM.US,D,20170915,000000,61.0384,61.1065,60.6046,61.0014,20965904.315285,0
+XOM.US,D,20170918,000000,60.7874,61.0539,60.7184,61.016,11077904.485863,0
+XOM.US,D,20170919,000000,60.9927,61.2446,60.9363,61.1142,12175367.599762,0
+XOM.US,D,20170920,000000,61.1609,61.4497,61.1464,61.3671,13896314.471036,0
+XOM.US,D,20170921,000000,61.3214,61.3506,60.7641,60.8615,15577097.085895,0
+XOM.US,D,20170922,000000,60.734,61.1784,60.6961,60.8848,13191726.884669,0
+XOM.US,D,20170925,000000,60.9723,61.7104,60.9314,61.692,13759838.260888,0
+XOM.US,D,20170926,000000,61.4896,61.7064,61.3739,61.6258,11470455.079831,0
+XOM.US,D,20170927,000000,61.6258,62.0499,61.549,62.0382,12621584.673672,0
+XOM.US,D,20170928,000000,62.1879,62.8132,62.1364,62.6148,20449508.78935,0
+XOM.US,D,20170929,000000,62.4262,62.5146,62.148,62.4543,12993507.127652,0
+XOM.US,D,20171002,000000,61.9389,62.3328,61.8952,62.1879,8886466.1525286,0
+XOM.US,D,20171003,000000,62.0235,62.4466,61.9389,62.2881,7980598.6753227,0
+XOM.US,D,20171004,000000,62.3182,62.3717,62.0499,62.3124,8337131.0006348,0
+XOM.US,D,20171005,000000,62.2579,62.6556,62.1587,62.4865,9678350.8427573,0
+XOM.US,D,20171006,000000,62.2958,62.3873,61.9797,62.2492,7968074.337301,0
+XOM.US,D,20171009,000000,62.361,62.6071,62.3581,62.4942,9831171.4168512,0
+XOM.US,D,20171010,000000,62.7149,62.8589,62.539,62.6703,9475031.8909746,0
+XOM.US,D,20171011,000000,62.5924,63.035,62.5808,62.928,9166949.6279705,0
+XOM.US,D,20171012,000000,62.7062,62.8132,62.6003,62.7995,8849785.6774946,0
+XOM.US,D,20171013,000000,63.0282,63.2947,62.7461,62.7821,9418150.0083235,0
+XOM.US,D,20171016,000000,63.0028,63.1935,62.8823,63.0874,7515860.3882395,0
+XOM.US,D,20171017,000000,62.9493,63.21,62.8823,63.2032,8319452.969496,0
+XOM.US,D,20171018,000000,63.2032,63.529,62.8823,63.0495,8349573.0769947,0
+XOM.US,D,20171019,000000,62.7383,63.2703,62.7228,63.035,10429252.773036,0
+XOM.US,D,20171020,000000,63.1176,63.3335,62.9426,63.3141,12513432.181982,0
+XOM.US,D,20171023,000000,63.349,63.813,63.2635,63.4152,12902324.188537,0
+XOM.US,D,20171024,000000,63.6516,63.846,63.4688,63.5913,9800083.7065545,0
+XOM.US,D,20171025,000000,63.5747,63.7886,63.1916,63.3627,12014031.915393,0
+XOM.US,D,20171026,000000,63.5154,63.7294,63.3141,63.5913,12008493.649007,0
+XOM.US,D,20171027,000000,63.2324,64.1786,62.4787,63.7731,19507474.972498,0
+XOM.US,D,20171030,000000,63.7294,63.9559,63.5465,63.6437,10252790.197316,0
+XOM.US,D,20171031,000000,63.7294,63.7527,63.3627,63.4998,12802249.792042,0
+XOM.US,D,20171101,000000,63.5281,63.9482,63.4327,63.8966,12377714.835664,0
+XOM.US,D,20171102,000000,63.6914,63.7682,63.1642,63.6359,10204151.961457,0
+XOM.US,D,20171103,000000,63.5533,63.7196,63.354,63.3705,9061599.1741375,0
+XOM.US,D,20171106,000000,63.4618,63.8966,63.28,63.8043,12173614.398094,0
+XOM.US,D,20171107,000000,63.7964,63.8567,63.3082,63.6758,11066175.001149,0
+XOM.US,D,20171108,000000,63.5086,63.6146,63.1244,63.5913,11408196.369306,0
+XOM.US,D,20171109,000000,63.4618,64.1028,63.2947,63.9744,13754367.860373,0
+XOM.US,D,20171110,000000,63.8266,63.88,63.3734,63.7711,11306221.728422,0
+XOM.US,D,20171113,000000,63.5513,63.8879,63.5124,63.7332,8739961.2175258,0
+XOM.US,D,20171114,000000,63.3734,63.6262,63.1176,63.2334,12029198.909302,0
+XOM.US,D,20171115,000000,62.857,63.1176,62.397,62.4437,12427858.459936,0
+XOM.US,D,20171116,000000,61.8495,62.1656,61.6228,61.9438,13582470.806888,0
+XOM.US,D,20171117,000000,61.757,62.0206,61.6355,61.6948,12401305.423751,0
+XOM.US,D,20171120,000000,61.688,62.0032,61.5169,61.9351,11007785.673545,0
+XOM.US,D,20171121,000000,62.0449,62.4738,62.0032,62.1791,11453825.884881,0
+XOM.US,D,20171122,000000,62.4038,62.5915,62.3182,62.359,10328132.625164,0
+XOM.US,D,20171124,000000,62.6187,62.8171,62.4476,62.6021,5008858.0937525,0
+XOM.US,D,20171127,000000,62.364,62.5885,62.364,62.364,11864468.903109,0
+XOM.US,D,20171128,000000,62.5944,63.0495,62.5176,62.7967,12738518.59777,0
+XOM.US,D,20171129,000000,62.7801,63.2897,62.6499,63.2567,12629620.609767,0
+XOM.US,D,20171130,000000,63.3939,64.1251,63.3647,64.0434,24172083.43533,0
+XOM.US,D,20171201,000000,64.1572,64.6863,63.3647,64.1718,17892842.044773,0
+XOM.US,D,20171204,000000,63.9793,64.7233,63.8197,64.2564,16362749.426965,0
+XOM.US,D,20171205,000000,64.203,64.411,63.5951,63.7332,12168722.914023,0
+XOM.US,D,20171206,000000,63.88,63.9744,63.211,63.2635,15662354.100542,0
+XOM.US,D,20171207,000000,63.3569,63.5261,63.1809,63.4715,14766282.958996,0
+XOM.US,D,20171208,000000,63.6262,63.742,63.2479,63.5571,14246202.110609,0
+XOM.US,D,20171211,000000,63.7799,64.0104,63.6185,63.8402,11392340.433977,0
+XOM.US,D,20171212,000000,63.8879,64.1126,63.5873,63.6321,14705491.590863,0
+XOM.US,D,20171213,000000,63.5184,64.0513,63.4182,63.9092,13173595.386119,0
+XOM.US,D,20171214,000000,63.8402,64.0707,63.7332,63.742,12338691.959807,0
+XOM.US,D,20171215,000000,63.9422,64.0337,63.7167,63.8402,34487371.930262,0
+XOM.US,D,20171218,000000,63.9559,64.3362,63.7497,63.7711,12177725.424646,0
+XOM.US,D,20171219,000000,63.8402,63.9482,63.3024,63.387,13376278.866563,0
+XOM.US,D,20171220,000000,63.5124,63.9248,63.4483,63.7167,13806374.711286,0
+XOM.US,D,20171221,000000,64.0872,64.7952,63.7867,64.4703,17651268.335402,0
+XOM.US,D,20171222,000000,64.4957,64.6017,64.2797,64.5637,13108312.531248,0
+XOM.US,D,20171226,000000,64.5549,64.8662,64.5112,64.5735,6204516.9534424,0
+XOM.US,D,20171227,000000,64.5803,64.6639,64.3858,64.5112,9103216.3771554,0
+XOM.US,D,20171228,000000,64.5735,64.624,64.4334,64.6017,9747721.0739532,0
+XOM.US,D,20171229,000000,64.589,64.7407,64.3099,64.3099,11083983.622677,0
+XOM.US,D,20180102,000000,64.4481,65.5071,64.3265,65.3778,14914767.315238,0
+XOM.US,D,20180103,000000,66.6634,66.8676,66.6634,66.6634,18150360.120758,0
+XOM.US,D,20180104,000000,66.7315,67.0621,66.4552,66.7568,14127554.059133,0
+XOM.US,D,20180105,000000,66.7013,66.8024,65.898,66.7013,14343642.077381,0
+XOM.US,D,20180108,000000,66.6634,67.0097,66.5894,67.0008,14205236.831262,0
+XOM.US,D,20180109,000000,66.8463,67.0097,66.6236,66.7159,10511629.601246,0
+XOM.US,D,20180110,000000,66.8939,67.0397,66.111,66.1868,14075168.804575,0
+XOM.US,D,20180111,000000,66.3998,67.1788,66.0711,66.8393,18677966.882937,0
+XOM.US,D,20180112,000000,67.0484,67.6554,67.0329,67.2936,12789502.319264,0
+XOM.US,D,20180116,000000,67.4627,67.4784,66.5856,66.8725,14144782.735943,0
+XOM.US,D,20180117,000000,67.0484,67.8236,66.8393,67.6631,13714270.441558,0
+XOM.US,D,20180118,000000,67.4861,67.8089,67.1545,67.2255,11963213.745493,0
+XOM.US,D,20180119,000000,67.3315,67.4784,66.5953,67.0097,16961606.099313,0
+XOM.US,D,20180122,000000,67.0251,67.8838,66.9328,67.8547,12667197.736916,0
+XOM.US,D,20180123,000000,67.8547,68.0162,67.4627,67.8935,12805728.43207,0
+XOM.US,D,20180124,000000,68.0395,68.3702,67.6709,68.0706,13302014.066486,0
+XOM.US,D,20180125,000000,68.0851,68.3302,67.8158,67.9461,14632863.797857,0
+XOM.US,D,20180126,000000,68.1532,68.4333,68.0239,68.4333,13526805.368561,0
+XOM.US,D,20180129,000000,68.1172,68.6628,67.6233,67.6709,12099558.336984,0
+XOM.US,D,20180130,000000,67.311,67.9548,66.7237,66.7237,16104939.322079,0
+XOM.US,D,20180131,000000,66.5544,67.2547,66.3803,67.1244,18580071.392212,0
+XOM.US,D,20180201,000000,67.278,68.625,67.1623,68.4859,23363796.797991,0
+XOM.US,D,20180202,000000,65.4536,66.1324,63.8187,64.9936,38716401.808604,0
+XOM.US,D,20180205,000000,64.0337,64.5803,60.0747,61.2951,39319284.161031,0
+XOM.US,D,20180206,000000,60.3663,61.7795,59.1284,60.2429,47162215.88865,0
+XOM.US,D,20180207,000000,60.311,61.0579,59.141,59.1596,28580122.916098,0
+XOM.US,D,20180208,000000,59.5427,59.6526,58.4593,58.4894,33317986.417106,0
+XOM.US,D,20180209,000000,59.2266,59.4046,57.4032,58.8639,37152578.824613,0
+XOM.US,D,20180212,000000,59.849,60.2944,58.9086,59.3588,24894155.737928,0
+XOM.US,D,20180213,000000,59.1108,59.6156,58.8231,59.2665,15285227.568177,0
+XOM.US,D,20180214,000000,58.8707,59.5456,58.3825,59.392,22115409.241305,0
+XOM.US,D,20180215,000000,59.5155,59.5796,58.6052,59.1965,18084357.476346,0
+XOM.US,D,20180216,000000,59.1498,59.9054,58.9135,59.4513,17646286.363504,0
+XOM.US,D,20180220,000000,58.8385,60.1748,58.8385,58.8385,16646521.312341,0
+XOM.US,D,20180221,000000,58.8951,59.3706,58.1559,58.1724,15054772.55068,0
+XOM.US,D,20180222,000000,58.4894,59.6856,58.4019,58.9233,17357594.202477,0
+XOM.US,D,20180223,000000,59.1031,60.2935,58.9952,60.2225,17207252.789218,0
+XOM.US,D,20180226,000000,60.3849,61.3097,60.2458,61.2387,21771070.150825,0
+XOM.US,D,20180227,000000,61.3642,62.0419,60.2001,60.2001,18834099.517192,0
+XOM.US,D,20180228,000000,60.7117,60.7827,58.7997,58.8318,21998923.643265,0
+XOM.US,D,20180301,000000,58.6684,59.5611,58.1442,58.4127,20207950.504041,0
+XOM.US,D,20180302,000000,58.1724,58.933,57.8544,58.6849,20122448.760951,0
+XOM.US,D,20180305,000000,58.4351,59.4688,58.3504,59.2451,19170700.8701,0
+XOM.US,D,20180306,000000,59.5534,59.7945,58.9242,59.174,13845117.897492,0
+XOM.US,D,20180307,000000,58.256,58.4438,57.1396,57.6813,35088794.138189,0
+XOM.US,D,20180308,000000,57.8671,58.079,57.2398,57.5743,24846702.070001,0
+XOM.US,D,20180309,000000,58.117,58.3046,57.6453,57.9157,25379962.264891,0
+XOM.US,D,20180312,000000,58.1559,58.7083,58.0159,58.4438,18315519.944134,0
+XOM.US,D,20180313,000000,58.5119,58.8951,57.6735,57.8924,17688513.33109,0
+XOM.US,D,20180314,000000,57.9769,58.0946,57.1143,57.1669,19080200.702779,0
+XOM.US,D,20180315,000000,57.7523,58.256,57.5569,57.8048,20135780.29153,0
+XOM.US,D,20180316,000000,57.7611,58.3494,57.7611,58.3494,41338184.828189,0
+XOM.US,D,20180319,000000,58.256,58.2638,57.3749,57.5967,16407683.831499,0
+XOM.US,D,20180320,000000,57.6511,58.0227,57.4401,57.4732,16740351.020427,0
+XOM.US,D,20180321,000000,57.657,58.7539,57.4664,58.2882,19849786.313013,0
+XOM.US,D,20180322,000000,57.8048,58.0227,57.0055,57.09,22834712.410711,0
+XOM.US,D,20180323,000000,57.3323,57.6453,56.4472,56.6193,25950635.063607,0
+XOM.US,D,20180326,000000,57.2106,57.5967,56.5134,57.48,19353155.179616,0
+XOM.US,D,20180327,000000,57.48,58.1763,56.9159,57.2457,20369188.502688,0
+XOM.US,D,20180328,000000,57.2787,57.4867,56.5318,56.5552,23384244.990593,0
+XOM.US,D,20180329,000000,56.9587,58.1724,56.9052,57.9537,19160286.543705,0
+XOM.US,D,20180402,000000,57.691,57.7893,56.0466,56.875,23033053.50368,0
+XOM.US,D,20180403,000000,57.0541,58.3669,56.7798,58.2726,20597373.098317,0
+XOM.US,D,20180404,000000,57.5189,58.3046,57.0463,58.1559,16893534.574104,0
+XOM.US,D,20180405,000000,58.3046,59.2831,58.2726,59.0478,18281128.399843,0
+XOM.US,D,20180406,000000,58.7539,59.1264,57.6483,58.1559,18409322.917181,0
+XOM.US,D,20180409,000000,58.4271,58.8707,58.1014,58.1559,14294190.47934,0
+XOM.US,D,20180410,000000,59.0964,60.4092,59.0807,59.8646,24836859.462156,0
+XOM.US,D,20180411,000000,59.8966,60.6183,59.6156,60.1456,17681148.85581,0
+XOM.US,D,20180412,000000,60.4801,60.6931,59.8131,59.9812,17084308.622449,0
+XOM.US,D,20180413,000000,60.4315,60.735,60.276,60.4637,14064844.966008,0
+XOM.US,D,20180416,000000,60.6796,61.4293,60.3616,61.0073,13831406.934997,0
+XOM.US,D,20180417,000000,61.0073,61.1794,60.6183,60.8439,13489538.779187,0
+XOM.US,D,20180418,000000,61.3944,61.9554,61.3175,61.5353,15527915.923067,0
+XOM.US,D,20180419,000000,61.6121,62.0002,61.2154,61.689,14536680.37797,0
+XOM.US,D,20180420,000000,61.6121,61.6744,60.8468,61.3642,15541826.370092,0
+XOM.US,D,20180423,000000,61.3,61.8301,61.1697,61.8066,15101030.339699,0
+XOM.US,D,20180424,000000,61.9837,62.0878,60.5647,60.8585,18154945.180138,0
+XOM.US,D,20180425,000000,60.7437,61.8446,60.1865,61.7513,17853029.456963,0
+XOM.US,D,20180426,000000,61.8301,62.8394,61.7765,62.8084,18737446.177562,0
+XOM.US,D,20180427,000000,59.7722,61.0928,59.4046,60.4228,21044980.394312,0
+XOM.US,D,20180430,000000,60.5171,61.0199,60.3849,60.3917,19348182.462156,0
+XOM.US,D,20180501,000000,60.0114,60.0114,59.0185,59.7722,20895901.697563,0
+XOM.US,D,20180502,000000,59.3833,59.9872,59.2665,59.6555,17873911.579832,0
+XOM.US,D,20180503,000000,59.3355,59.5038,58.5711,59.4513,15761881.456984,0
+XOM.US,D,20180504,000000,59.1343,59.9812,58.9855,59.7313,12728810.693397,0
+XOM.US,D,20180507,000000,60.3849,61.4255,60.1204,60.3849,19403153.81771,0
+XOM.US,D,20180508,000000,60.4315,60.7117,59.321,60.6572,22440019.928722,0
+XOM.US,D,20180509,000000,61.3476,62.3261,61.3262,62.0878,22068805.953305,0
+XOM.US,D,20180510,000000,62.6372,63.529,62.5283,63.4775,22800345.544919,0
+XOM.US,D,20180511,000000,63.6972,64.3167,63.4842,63.7751,18799996.916987,0
+XOM.US,D,20180514,000000,64.1046,64.5948,64.0337,64.2058,15105333.652887,0
+XOM.US,D,20180515,000000,64.2214,64.3634,63.8683,64.1757,16053086.711782,0
+XOM.US,D,20180516,000000,64.1515,64.3751,63.6895,64.3556,12196777.225538,0
+XOM.US,D,20180517,000000,64.4976,64.5589,63.9015,64.2457,14304987.322462,0
+XOM.US,D,20180518,000000,63.9861,64.1815,63.7594,63.7906,12784282.816816,0
+XOM.US,D,20180521,000000,64.1271,64.6132,63.9637,64.5589,11243980.498499,0
+XOM.US,D,20180522,000000,64.6853,64.8496,63.8295,64.058,13705093.124905,0
+XOM.US,D,20180523,000000,63.5164,64.521,63.2168,64.4578,19296860.439577,0
+XOM.US,D,20180524,000000,63.8295,63.8372,62.7316,62.9834,17027712.599074,0
+XOM.US,D,20180525,000000,62.2073,62.2433,61.2728,61.758,18559049.424518,0
+XOM.US,D,20180529,000000,61.3195,61.7746,60.8342,61.5305,18664606.560775,0
+XOM.US,D,20180530,000000,62.1801,64.0717,62.1577,63.9472,21191470.933525,0
+XOM.US,D,20180531,000000,63.4065,63.9861,63.3101,63.7439,20140820.874863,0
+XOM.US,D,20180601,000000,64.2389,64.6132,63.9861,64.2058,12625205.215067,0
+XOM.US,D,20180604,000000,64.3789,64.7554,63.4026,63.53,13961624.060947,0
+XOM.US,D,20180605,000000,63.2324,64.0639,63.0914,63.3034,15369442.944531,0
+XOM.US,D,20180606,000000,63.9315,64.411,63.4531,64.3858,14788217.002867,0
+XOM.US,D,20180607,000000,64.9128,65.3544,64.7796,65.0316,17208691.34003,0
+XOM.US,D,20180608,000000,65.2114,65.6423,64.732,65.5945,18289349.424677,0
+XOM.US,D,20180611,000000,65.6869,65.7443,65.0675,65.2027,13804720.223611,0
+XOM.US,D,20180612,000000,65.2114,65.7143,64.592,64.6688,15742177.732422,0
+XOM.US,D,20180613,000000,64.6853,64.8108,63.9238,63.954,15356635.832047,0
+XOM.US,D,20180614,000000,64.2914,64.5773,63.9472,64.2535,14627594.938414,0
+XOM.US,D,20180615,000000,64.1183,64.1981,63.1712,63.2907,30329521.011404,0
+XOM.US,D,20180618,000000,63.0826,63.8519,63.0038,63.4132,11715796.373317,0
+XOM.US,D,20180619,000000,62.682,63.5241,62.5418,63.3179,11164126.018496,0
+XOM.US,D,20180620,000000,63.4386,63.6564,62.9834,63.1216,11365492.284081,0
+XOM.US,D,20180621,000000,62.786,63.069,62.2404,62.5263,14007444.834887,0
+XOM.US,D,20180622,000000,63.6798,64.2924,63.49,63.8519,21293301.616499,0
+XOM.US,D,20180625,000000,63.3812,63.7439,62.222,62.5672,13455063.944962,0
+XOM.US,D,20180626,000000,62.889,63.5669,62.7481,63.2722,13232708.616349,0
+XOM.US,D,20180627,000000,63.6029,64.7164,63.6029,64.1126,16218936.504847,0
+XOM.US,D,20180628,000000,64.1271,64.3945,63.5776,64.3167,11968257.413637,0
+XOM.US,D,20180629,000000,64.6931,65.5479,64.5676,64.9128,22078184.811031,0
+XOM.US,D,20180702,000000,64.2535,64.4411,63.8053,64.1515,12742715.999066,0
+XOM.US,D,20180703,000000,64.7952,65.4789,64.4022,64.5277,9172804.6017551,0
+XOM.US,D,20180705,000000,64.8039,64.945,64.3789,64.5832,11516091.793303,0
+XOM.US,D,20180706,000000,64.3079,64.8886,64.0717,64.5978,9733398.2903484,0
+XOM.US,D,20180709,000000,64.9761,65.2231,64.7748,65.0471,9123529.8662867,0
+XOM.US,D,20180710,000000,65.6724,66.003,65.5226,65.6423,11223338.99099,0
+XOM.US,D,20180711,000000,65.1463,65.5402,64.3585,64.8039,13261369.60762,0
+XOM.US,D,20180712,000000,65.1327,65.3106,64.5832,64.8798,12442212.091664,0
+XOM.US,D,20180713,000000,64.873,65.7143,64.7796,65.3681,11115461.047597,0
+XOM.US,D,20180716,000000,64.7465,64.9596,64.3381,64.7243,10587291.821306,0
+XOM.US,D,20180717,000000,64.5433,64.9275,64.3712,64.5832,9397228.8111649,0
+XOM.US,D,20180718,000000,64.1815,64.592,63.9404,64.5132,11103173.211852,0
+XOM.US,D,20180719,000000,64.4976,64.8263,64.1183,64.3469,11035934.585969,0
+XOM.US,D,20180720,000000,64.1183,64.2865,63.7527,63.8683,11737218.338342,0
+XOM.US,D,20180723,000000,64.3002,64.3381,63.6972,63.8683,10738717.03196,0
+XOM.US,D,20180724,000000,63.9637,65.1395,63.9315,65.1327,14173516.73444,0
+XOM.US,D,20180725,000000,65.1327,65.7056,64.7397,65.5878,12401600.537463,0
+XOM.US,D,20180726,000000,65.7755,66.2229,65.4147,66.0974,16836083.029445,0
+XOM.US,D,20180727,000000,63.53,64.6396,63.4026,64.2768,23225725.739873,0
+XOM.US,D,20180730,000000,64.4411,64.4411,63.3286,64.1358,14379866.000192,0
+XOM.US,D,20180731,000000,64.058,64.4578,63.9015,63.954,14932958.453491,0
+XOM.US,D,20180801,000000,63.4688,63.4998,62.9455,63.0758,11389721.428316,0
+XOM.US,D,20180802,000000,62.682,62.9727,62.3387,62.6995,10660173.597193,0
+XOM.US,D,20180803,000000,62.7481,63.0038,62.4796,62.927,9955236.3987627,0
+XOM.US,D,20180806,000000,62.9679,63.1108,62.5672,62.9124,12798165.500531,0
+XOM.US,D,20180807,000000,63.4842,64.0172,63.0135,63.7663,13635083.309287,0
+XOM.US,D,20180808,000000,63.5689,63.7351,63.0467,63.3433,9271963.8372606,0
+XOM.US,D,20180809,000000,63.3433,63.4803,62.857,63.0223,12526284.53838,0
+XOM.US,D,20180810,000000,63.0301,63.0407,62.5117,62.9582,16341477.589472,0
+XOM.US,D,20180813,000000,62.9824,63.2198,62.1724,62.2764,13004345.101606,0
+XOM.US,D,20180814,000000,62.6168,62.679,61.8952,62.079,10099291.992783,0
+XOM.US,D,20180815,000000,61.6569,61.7523,60.6513,60.9917,20571853.474259,0
+XOM.US,D,20180816,000000,61.2621,61.9117,61.196,61.8329,14532115.884007,0
+XOM.US,D,20180817,000000,62.1014,62.222,61.6734,62.0402,12840115.863279,0
+XOM.US,D,20180820,000000,62.0402,62.6255,61.9671,62.4758,10283660.942481,0
+XOM.US,D,20180821,000000,62.6653,63.0836,62.364,62.4903,11595762.212837,0
+XOM.US,D,20180822,000000,62.713,63.458,62.6411,63.386,12738666.668762,0
+XOM.US,D,20180823,000000,63.07,63.1224,62.5408,62.6877,9087534.219588,0
+XOM.US,D,20180824,000000,63.0379,63.458,62.9582,63.1176,8256623.5686907,0
+XOM.US,D,20180827,000000,63.347,63.7906,63.3044,63.7342,8416397.3097553,0
+XOM.US,D,20180828,000000,63.8781,64.0667,63.5747,63.6399,11130433.69833,0
+XOM.US,D,20180829,000000,63.7663,64.2418,63.491,64.1009,10097840.07445,0
+XOM.US,D,20180830,000000,63.7751,64.0366,63.5144,63.8237,9399062.2179542,0
+XOM.US,D,20180831,000000,63.6097,63.7828,63.2352,63.5533,13497793.736957,0
+XOM.US,D,20180904,000000,63.743,63.9657,63.2654,63.6466,11170390.244048,0
+XOM.US,D,20180905,000000,63.3393,64.5511,63.102,64.4967,17507269.296274,0
+XOM.US,D,20180906,000000,64.2972,64.7183,63.6885,63.7828,16803652.397517,0
+XOM.US,D,20180907,000000,63.5368,64.9498,63.2752,64.8701,20710614.502066,0
+XOM.US,D,20180910,000000,65.189,65.5907,64.73,64.7739,13646528.991267,0
+XOM.US,D,20180911,000000,64.9712,65.9466,64.7106,65.6841,15001347.71437,0
+XOM.US,D,20180912,000000,65.9962,66.4135,65.6919,65.899,14578428.171376,0
+XOM.US,D,20180913,000000,65.9146,65.9962,65.0111,65.2552,14081480.330582,0
+XOM.US,D,20180914,000000,65.3349,65.9146,65.2192,65.7337,11911572.958976,0
+XOM.US,D,20180917,000000,65.7959,66.2782,65.7872,66.1207,10600577.079699,0
+XOM.US,D,20180918,000000,66.5098,66.6926,66.1538,66.2968,11630656.581537,0
+XOM.US,D,20180919,000000,66.3055,67.1992,66.3055,67.0893,13136483.037361,0
+XOM.US,D,20180920,000000,67.2692,67.6515,67.0184,67.2401,14126204.967878,0
+XOM.US,D,20180921,000000,67.3879,67.7234,67.0008,67.5153,33604970.620379,0
+XOM.US,D,20180924,000000,68.0074,69.0343,67.9519,68.6483,17092292.116735,0
+XOM.US,D,20180925,000000,68.9916,69.2522,68.4664,68.5695,15390857.711661,0
+XOM.US,D,20180926,000000,68.1902,68.5695,67.9287,67.9996,12962278.544259,0
+XOM.US,D,20180927,000000,68.2417,68.4703,67.8498,67.9927,9959882.1261177,0
+XOM.US,D,20180928,000000,67.5805,68.1192,67.3743,67.3966,12469603.16853,0
+XOM.US,D,20181001,000000,67.6592,68.197,67.5843,68.0239,10808578.776585,0
+XOM.US,D,20181002,000000,68.0152,68.7017,67.8741,68.5383,10663416.763213,0
+XOM.US,D,20181003,000000,68.5772,68.8816,68.1523,68.2933,12875521.282554,0
+XOM.US,D,20181004,000000,67.7779,68.234,67.5805,67.8421,12872823.100044,0
+XOM.US,D,20181005,000000,67.6271,67.9364,67.3266,67.6515,11627504.931617,0
+XOM.US,D,20181008,000000,67.2138,68.4158,67.103,68.2777,16704904.470321,0
+XOM.US,D,20181009,000000,68.4752,68.8719,67.9675,68.5772,12839141.062585,0
+XOM.US,D,20181010,000000,68.7533,68.8233,66.9833,67.0008,20906955.608379,0
+XOM.US,D,20181011,000000,66.5418,66.7218,64.3449,64.6863,25633231.526041,0
+XOM.US,D,20181012,000000,65.1064,65.192,63.6312,64.5122,19194975.258252,0
+XOM.US,D,20181015,000000,64.5122,64.7933,64.0667,64.0667,13319596.468443,0
+XOM.US,D,20181016,000000,63.8237,64.4207,63.4259,64.3692,12339462.134618,0
+XOM.US,D,20181017,000000,64.164,64.6212,63.6885,64.6055,15450220.811688,0
+XOM.US,D,20181018,000000,64.3692,65.3748,64.3692,64.8827,22010922.534921,0
+XOM.US,D,20181019,000000,64.734,65.3699,64.6142,64.98,15262190.189766,0
+XOM.US,D,20181022,000000,65.0033,65.1443,63.9248,64.3293,11951342.359413,0
+XOM.US,D,20181023,000000,63.4668,63.7828,62.4009,63.2927,19508860.053231,0
+XOM.US,D,20181024,000000,63.5211,63.6242,61.4751,61.5315,20291745.31765,0
+XOM.US,D,20181025,000000,62.222,62.6653,61.6268,62.079,15535633.095221,0
+XOM.US,D,20181026,000000,61.7299,62.1577,61.0092,61.4594,22909028.624328,0
+XOM.US,D,20181029,000000,61.8883,62.1724,60.4218,61.0793,19814024.083779,0
+XOM.US,D,20181030,000000,61.5315,62.6489,61.3729,62.4495,22401559.51698,0
+XOM.US,D,20181031,000000,62.895,63.6962,62.5448,63.1642,20977149.484465,0
+XOM.US,D,20181101,000000,63.2839,64.0133,62.8618,63.9482,17861532.227989,0
+XOM.US,D,20181102,000000,64.8127,65.3621,63.601,64.9634,24409982.104955,0
+XOM.US,D,20181105,000000,65.4,65.6919,64.5589,64.7183,19950170.219009,0
+XOM.US,D,20181106,000000,64.7971,65.084,64.4888,64.9946,11433140.161729,0
+XOM.US,D,20181107,000000,65.1706,65.9068,64.733,65.8182,16020457.623596,0
+XOM.US,D,20181108,000000,65.899,66.3863,64.6357,64.7739,21275371.659021,0
+XOM.US,D,20181109,000000,64.269,65.1813,63.8178,64.7582,18819797.299003,0
+XOM.US,D,20181112,000000,65.3893,65.4458,63.8431,63.9248,14869107.979808,0
+XOM.US,D,20181113,000000,63.9015,63.9413,62.1704,62.4592,19394381.639741,0
+XOM.US,D,20181114,000000,63.1477,63.3335,61.4576,61.971,23168146.689638,0
+XOM.US,D,20181115,000000,61.3934,62.611,60.7865,62.611,23697539.55815,0
+XOM.US,D,20181116,000000,62.7558,63.4113,62.539,63.2285,17114870.886381,0
+XOM.US,D,20181119,000000,62.8268,63.5504,62.8035,63.4366,11777347.63355,0
+XOM.US,D,20181120,000000,62.7967,63.1809,61.1541,61.6345,19398745.620904,0
+XOM.US,D,20181121,000000,62.0022,62.7636,61.867,62.1052,12095680.727895,0
+XOM.US,D,20181123,000000,60.8993,61.016,59.816,60.4481,13581392.150846,0
+XOM.US,D,20181126,000000,61.0491,61.9137,60.9538,61.6423,17160082.924023,0
+XOM.US,D,20181127,000000,61.3136,62.0197,61.1794,61.6977,12918490.661639,0
+XOM.US,D,20181128,000000,61.69,62.8181,61.5305,62.8181,14339061.131086,0
+XOM.US,D,20181129,000000,62.6353,63.6845,62.6148,63.3063,12806886.264961,0
+XOM.US,D,20181130,000000,62.8181,63.74,62.7159,63.6603,17533539.557996,0
+XOM.US,D,20181203,000000,64.2526,65.2309,64.1728,65.0383,24245550.297287,0
+XOM.US,D,20181204,000000,65.1657,65.6218,63.5407,63.6049,23153892.800175,0
+XOM.US,D,20181206,000000,62.4592,62.8103,61.5946,62.7705,28995053.823452,0
+XOM.US,D,20181207,000000,63.5708,64.3488,61.9254,62.1704,20261639.605941,0
+XOM.US,D,20181210,000000,62.3474,62.3474,59.8957,61.2903,22411436.057759,0
+XOM.US,D,20181211,000000,62.221,62.2998,60.6017,61.4021,19659365.989814,0
+XOM.US,D,20181212,000000,62.4913,62.6197,60.8692,60.8721,18182547.052512,0
+XOM.US,D,20181213,000000,60.8809,61.8349,60.8176,61.6423,17170890.049853,0
+XOM.US,D,20181214,000000,61.4352,61.5538,60.1282,60.522,15821611.649678,0
+XOM.US,D,20181217,000000,60.2643,60.5376,58.8395,59.2879,19311820.751062,0
+XOM.US,D,20181218,000000,58.9602,59.143,57.3497,57.6551,23329336.359557,0
+XOM.US,D,20181219,000000,58.0139,58.6713,56.2897,56.6777,27073820.370907,0
+XOM.US,D,20181220,000000,56.1243,56.5804,54.4925,54.9573,35870523.626258,0
+XOM.US,D,20181221,000000,54.5644,56.351,54.1871,54.5489,59053113.407182,0
+XOM.US,D,20181224,000000,53.5471,54.0753,52.4017,52.457,17811628.190807,0
+XOM.US,D,20181226,000000,52.9929,54.9757,51.7693,54.9641,31080182.326322,0
+XOM.US,D,20181227,000000,54.2444,55.2053,52.915,55.2053,27570143.02307,0
+XOM.US,D,20181228,000000,55.3978,55.7169,54.3067,54.5859,24614896.932978,0
+XOM.US,D,20181231,000000,54.7084,55.3687,54.1784,54.6043,19740028.690644,0
+XOM.US,D,20190102,000000,53.9303,55.9483,53.8564,55.8054,20889232.333327,0
+XOM.US,D,20190103,000000,56.0524,56.2536,54.7356,54.9486,17316211.445195,0
+XOM.US,D,20190104,000000,55.7645,57.0696,55.5408,56.9753,20035539.31517,0
+XOM.US,D,20190107,000000,57.055,57.7338,56.6466,57.271,13542349.737845,0
+XOM.US,D,20190108,000000,58.0869,58.1268,57.6055,57.6872,14285148.894428,0
+XOM.US,D,20190109,000000,58.1345,58.1345,57.3692,57.9906,16825932.968639,0
+XOM.US,D,20190110,000000,57.7114,57.7183,56.9499,57.6959,16423310.462444,0
+XOM.US,D,20190111,000000,57.5344,57.5676,56.9092,57.4314,12226067.518523,0
+XOM.US,D,20190114,000000,57.022,57.479,56.9499,57.3585,13752400.778382,0
+XOM.US,D,20190115,000000,57.6132,57.942,57.1114,57.3905,12860682.307021,0
+XOM.US,D,20190116,000000,57.1902,57.9547,57.1026,57.3662,15729623.574547,0
+XOM.US,D,20190117,000000,57.0055,57.9264,56.773,57.7601,12665161.760784,0
+XOM.US,D,20190118,000000,58.6713,58.6878,57.7552,58.4476,19680281.017347,0
+XOM.US,D,20190122,000000,57.9681,58.223,57.3993,57.5676,18776683.962009,0
+XOM.US,D,20190123,000000,57.6608,57.8933,56.7983,57.0929,16468399.107593,0
+XOM.US,D,20190124,000000,56.9345,57.6317,56.5668,57.1736,14077535.883895,0
+XOM.US,D,20190125,000000,57.7114,57.8699,57.2826,57.4314,11237240.183579,0
+XOM.US,D,20190128,000000,56.8703,57.0774,56.351,57.0463,17081851.0553,0
+XOM.US,D,20190129,000000,57.2621,57.8057,57.2388,57.2621,13129094.911853,0
+XOM.US,D,20190130,000000,57.4712,58.1121,57.2573,57.8865,14392244.323764,0
+XOM.US,D,20190131,000000,57.8865,58.8474,57.6687,58.6811,24822316.628606,0
+XOM.US,D,20190201,000000,59.991,61.2494,59.5125,60.7934,28683653.330662,0
+XOM.US,D,20190204,000000,60.6649,60.6649,59.5787,59.9123,19336445.779547,0
+XOM.US,D,20190205,000000,60.203,60.5687,60.065,60.5288,15968267.740485,0
+XOM.US,D,20190206,000000,60.522,60.6737,60.1613,60.2643,13570748.52007,0
+XOM.US,D,20190207,000000,60.0173,60.2098,59.176,59.8004,18006552.339995,0
+XOM.US,D,20190208,000000,59.7187,59.9715,58.8862,59.8976,14771445.906549,0
+XOM.US,D,20190211,000000,59.816,60.0921,59.4299,59.9939,12888189.578484,0
+XOM.US,D,20190212,000000,60.7894,61.088,60.5774,61.0481,15561316.214333,0
+XOM.US,D,20190213,000000,61.193,61.971,61.1356,61.7338,16321332.736748,0
+XOM.US,D,20190214,000000,61.7435,62.0586,61.298,61.7513,15776224.806004,0
+XOM.US,D,20190215,000000,62.2949,62.9582,62.1403,62.9192,17699443.849414,0
+XOM.US,D,20190219,000000,62.7977,63.5416,62.7072,63.3403,16737455.409928,0
+XOM.US,D,20190220,000000,63.3948,63.808,63.1527,63.5806,15603210.022189,0
+XOM.US,D,20190221,000000,63.3218,63.6875,62.8375,63.0058,12679580.173572,0
+XOM.US,D,20190222,000000,63.7284,63.9218,62.8473,63.491,11757291.212113,0
+XOM.US,D,20190225,000000,63.5007,63.8402,63.3121,63.5581,11454809.940012,0
+XOM.US,D,20190226,000000,63.7031,64.0667,63.4688,63.6875,13574501.708393,0
+XOM.US,D,20190227,000000,63.8655,64.5735,63.6875,64.342,15313057.716664,0
+XOM.US,D,20190228,000000,64.3273,64.5696,63.7284,63.9861,18029885.860388,0
+XOM.US,D,20190301,000000,64.27,64.7719,63.9861,64.7719,19044569.063934,0
+XOM.US,D,20190304,000000,64.9654,65.2144,63.9724,65.0228,22343210.291934,0
+XOM.US,D,20190305,000000,64.8701,65.0957,64.5706,64.9255,16977064.093852,0
+XOM.US,D,20190306,000000,63.8402,64.27,63.0398,64.1884,23014409.926285,0
+XOM.US,D,20190307,000000,64.4072,64.9809,64.2214,64.9021,20430739.762923,0
+XOM.US,D,20190308,000000,63.8742,64.2214,63.354,63.9714,20022564.59455,0
+XOM.US,D,20190311,000000,64.7562,65.0072,64.4888,64.5948,13661317.581532,0
+XOM.US,D,20190312,000000,64.8622,65.2416,64.6834,64.7719,13981548.863725,0
+XOM.US,D,20190313,000000,65.2483,65.3865,64.9333,65.3476,12672442.946132,0
+XOM.US,D,20190314,000000,65.4196,65.508,65.0538,65.1278,12322369.189549,0
+XOM.US,D,20190315,000000,64.9178,65.2202,64.8525,64.8924,31268600.606325,0
+XOM.US,D,20190318,000000,65.1278,65.7832,65.1278,65.6471,12154094.733999,0
+XOM.US,D,20190319,000000,66.0508,66.391,65.2922,65.4779,17213003.907654,0
+XOM.US,D,20190320,000000,65.3788,66.327,65.2259,65.8406,16221517.464489,0
+XOM.US,D,20190321,000000,65.4283,66.3035,65.4196,66.2209,12495483.71563,0
+XOM.US,D,20190322,000000,65.7677,65.9379,65.0149,65.1608,15435951.498164,0
+XOM.US,D,20190325,000000,64.7719,65.1278,64.4393,64.7077,13981837.807813,0
+XOM.US,D,20190326,000000,65.0403,65.8008,64.9178,65.5499,11700234.523429,0
+XOM.US,D,20190327,000000,65.5576,65.8338,64.625,65.048,8965277.965967,0
+XOM.US,D,20190328,000000,64.7962,65.4117,64.7873,65.3699,9155012.4325605,0
+XOM.US,D,20190329,000000,65.8484,65.97,65.1608,65.4196,13449345.73119,0
+XOM.US,D,20190401,000000,65.7677,66.2122,65.6471,66.1743,13359420.367232,0
+XOM.US,D,20190402,000000,66.1888,66.3502,65.6694,65.8902,9443639.812529,0
+XOM.US,D,20190403,000000,66.2034,66.2034,65.261,65.5003,10576075.443708,0
+XOM.US,D,20190404,000000,65.6792,66.4523,65.3962,66.4329,11561294.576508,0
+XOM.US,D,20190405,000000,66.5135,66.8209,66.3521,66.7888,12424353.08487,0
+XOM.US,D,20190408,000000,66.9347,67.3636,66.8705,67.2012,11249954.751693,0
+XOM.US,D,20190409,000000,66.8112,66.8608,66.182,66.3357,10574433.295282,0
+XOM.US,D,20190410,000000,66.327,66.4552,65.9136,66.0351,12751577.636594,0
+XOM.US,D,20190411,000000,66.0176,66.4485,65.5965,66.3502,11258250.840294,0
+XOM.US,D,20190412,000000,67.0476,67.0476,65.2366,65.5168,20550450.018108,0
+XOM.US,D,20190415,000000,65.4925,65.6306,65.192,65.3009,10543003.170817,0
+XOM.US,D,20190416,000000,65.4283,65.86,65.3301,65.7443,8652778.2517199,0
+XOM.US,D,20190417,000000,66.0264,66.1479,65.6471,65.9301,10265387.542564,0
+XOM.US,D,20190418,000000,66.0351,66.2539,65.6374,65.6851,11725923.812165,0
+XOM.US,D,20190422,000000,66.2851,67.3801,66.1003,67.1195,13302794.524003,0
+XOM.US,D,20190423,000000,67.3549,67.5969,66.9415,67.5085,13086038.129751,0
+XOM.US,D,20190424,000000,67.208,67.2634,66.1743,66.1956,14430967.972825,0
+XOM.US,D,20190425,000000,66.109,67.0709,65.9048,66.569,13752875.839481,0
+XOM.US,D,20190426,000000,64.9907,65.2825,64.4169,65.1696,22297890.285861,0
+XOM.US,D,20190429,000000,64.8701,65.0802,64.4967,64.7465,12380258.777557,0
+XOM.US,D,20190430,000000,65.0705,65.1959,64.7145,64.9975,16947487.941592,0
+XOM.US,D,20190501,000000,64.7233,64.9809,63.6544,63.6962,17179973.793866,0
+XOM.US,D,20190502,000000,63.3792,63.5581,62.539,62.5798,18971656.439923,0
+XOM.US,D,20190503,000000,62.9834,63.3218,62.6995,62.7238,15044463.107905,0
+XOM.US,D,20190506,000000,62.2783,62.8755,62.1072,62.4476,16509771.582167,0
+XOM.US,D,20190507,000000,61.9389,62.1724,61.3448,62.115,16672434.764104,0
+XOM.US,D,20190508,000000,61.971,62.5798,61.8728,62.2142,14021946.537606,0
+XOM.US,D,20190509,000000,61.8174,62.2452,61.5023,62.1577,16330093.603739,0
+XOM.US,D,20190510,000000,62.3854,62.8853,61.5587,62.6975,13500496.032549,0
+XOM.US,D,20190513,000000,61.9526,62.4271,61.7143,62.0002,14868550.65705,0
+XOM.US,D,20190514,000000,62.3455,62.894,62.0439,62.0848,12880743.869812,0
+XOM.US,D,20190515,000000,61.8874,62.6887,61.5917,62.5408,10889826.563486,0
+XOM.US,D,20190516,000000,62.5672,63.0175,62.4183,62.5341,9897833.1828294,0
+XOM.US,D,20190517,000000,61.9526,62.4845,61.903,62.1646,11331108.965953,0
+XOM.US,D,20190520,000000,62.2803,62.5341,61.9681,62.1577,8736549.4150992,0
+XOM.US,D,20190521,000000,62.4592,62.6148,62.1791,62.4446,10367320.024345,0
+XOM.US,D,20190522,000000,62.254,62.4183,61.7328,61.8777,9595838.2828049,0
+XOM.US,D,20190523,000000,61.232,61.2562,59.8131,60.4296,17898018.359846,0
+XOM.US,D,20190524,000000,60.7145,60.8041,60.1436,60.6815,8616815.5096858,0
+XOM.US,D,20190528,000000,60.7972,60.8041,59.3588,59.461,18210259.97813,0
+XOM.US,D,20190529,000000,58.8717,59.3151,58.6508,59.0934,16662212.724345,0
+XOM.US,D,20190530,000000,58.9796,59.07,58.578,58.9387,11432171.530661,0
+XOM.US,D,20190531,000000,58.2999,58.5955,57.8418,57.9556,17075097.372861,0
+XOM.US,D,20190603,000000,58.2181,58.9709,58.1161,58.8649,14447215.679318,0
+XOM.US,D,20190604,000000,59.3317,60.3217,59.1011,60.2643,12727610.701404,0
+XOM.US,D,20190605,000000,59.7664,60.3051,59.4425,59.7664,12965496.00351,0
+XOM.US,D,20190606,000000,60.3635,61.1055,60.2643,60.8556,14334444.195312,0
+XOM.US,D,20190607,000000,61.017,61.3894,60.9528,61.0753,11106545.939989,0
+XOM.US,D,20190610,000000,61.5752,61.689,60.9713,61.3458,9476273.0137983,0
+XOM.US,D,20190611,000000,61.8368,62.0848,61.2738,61.2883,11496875.469086,0
+XOM.US,D,20190612,000000,60.9937,61.1007,60.4442,60.6251,9672402.2963324,0
+XOM.US,D,20190613,000000,61.1745,61.5587,60.9139,61.1571,10973379.733461,0
+XOM.US,D,20190614,000000,61.1571,61.2649,60.7904,60.8866,10472090.533461,0
+XOM.US,D,20190617,000000,60.7321,61.5752,60.6348,61.4946,11424320.683305,0
+XOM.US,D,20190618,000000,61.7639,62.4183,61.7074,62.0265,12322769.18688,0
+XOM.US,D,20190619,000000,61.7473,62.1169,61.5616,61.6822,11914804.814017,0
+XOM.US,D,20190620,000000,62.4359,63.0369,62.3046,62.7373,19818201.947932,0
+XOM.US,D,20190621,000000,63.1721,63.6788,62.9493,63.6233,28217473.407954,0
+XOM.US,D,20190624,000000,63.49,63.6788,62.9017,63.0175,12226000.680922,0
+XOM.US,D,20190625,000000,63.1216,63.2382,62.3951,62.4592,11893535.033066,0
+XOM.US,D,20190626,000000,62.7967,63.1642,62.6246,62.7306,13878450.322887,0
+XOM.US,D,20190627,000000,62.7219,62.8541,62.0439,62.0915,9949331.0397103,0
+XOM.US,D,20190628,000000,62.3951,62.8375,62.1889,62.7558,18049530.973517,0
+XOM.US,D,20190701,000000,63.1642,63.816,62.4777,62.6975,13986266.570035,0
+XOM.US,D,20190702,000000,62.3542,62.4592,61.7551,62.009,12791595.878559,0
+XOM.US,D,20190703,000000,62.0915,62.6479,61.9311,62.5974,6406036.4313716,0
+XOM.US,D,20190705,000000,62.3951,62.5244,61.903,62.3455,8402570.1526634,0
+XOM.US,D,20190708,000000,62.3542,62.8103,62.1684,62.6314,9617549.1919174,0
+XOM.US,D,20190709,000000,62.6061,62.8676,62.0177,62.5905,9601587.3446996,0
+XOM.US,D,20190710,000000,62.894,63.5727,62.8473,63.4755,9863322.3591277,0
+XOM.US,D,20190711,000000,63.3929,63.5581,63.0991,63.5241,7820197.6890864,0
+XOM.US,D,20190712,000000,63.672,63.7779,63.4678,63.5727,7496736.6083931,0
+XOM.US,D,20190715,000000,63.5727,63.6632,62.9679,63.1216,8689824.7911492,0
+XOM.US,D,20190716,000000,62.9911,63.1157,62.0654,62.1791,12452054.699509,0
+XOM.US,D,20190717,000000,62.0265,62.2073,61.7074,61.8125,9059768.8521606,0
+XOM.US,D,20190718,000000,61.2883,61.6423,60.7476,61.2883,13951942.891614,0
+XOM.US,D,20190719,000000,61.3369,61.6248,61.0394,61.4118,13729272.912144,0
+XOM.US,D,20190722,000000,61.6161,61.6657,61.0121,61.476,10220827.428592,0
+XOM.US,D,20190723,000000,61.724,62.0489,61.2144,61.724,10441927.238591,0
+XOM.US,D,20190724,000000,61.7376,62.2803,61.2961,61.7143,10086632.95129,0
+XOM.US,D,20190725,000000,62.0576,62.0576,61.2562,61.3632,11092419.556103,0
+XOM.US,D,20190726,000000,61.3136,61.4848,61.0928,61.2649,9374951.324856,0
+XOM.US,D,20190729,000000,61.3214,61.7309,61.1745,61.6977,8659947.355553,0
+XOM.US,D,20190730,000000,61.4673,61.8738,61.3302,61.7074,8500360.7597693,0
+XOM.US,D,20190731,000000,61.4517,61.9593,60.8128,60.8965,16002096.820663,0
+XOM.US,D,20190801,000000,60.3878,60.8206,59.178,59.3394,20920982.250002,0
+XOM.US,D,20190802,000000,59.461,59.9939,58.292,58.7579,26103266.435879,0
+XOM.US,D,20190805,000000,57.9654,58.079,57.0055,57.5549,23299836.299334,0
+XOM.US,D,20190806,000000,57.5636,58.151,57.5549,58.1121,14998065.474061,0
+XOM.US,D,20190807,000000,57.2125,58.042,56.8342,57.7338,18598727.308856,0
+XOM.US,D,20190808,000000,58.0207,59.2985,57.8339,59.2733,17466762.625692,0
+XOM.US,D,20190809,000000,59.07,59.1693,57.7105,58.013,16712795.420238,0
+XOM.US,D,20190812,000000,58.0879,58.1705,57.482,57.73,11058820.808576,0
+XOM.US,D,20190813,000000,57.4333,58.5516,57.1445,58.4438,15002204.263924,0
+XOM.US,D,20190814,000000,57.267,57.2836,56.0903,56.0903,21847899.458213,0
+XOM.US,D,20190815,000000,55.9318,56.0105,55.1557,55.7577,15527899.470734,0
+XOM.US,D,20190816,000000,56.1963,56.7622,55.7742,56.6281,15256121.335661,0
+XOM.US,D,20190819,000000,57.1824,57.7474,57.092,57.5821,12100683.265208,0
+XOM.US,D,20190820,000000,57.4576,57.4576,56.9684,57.233,11752632.117237,0
+XOM.US,D,20190821,000000,58.0061,58.0207,57.516,57.8048,12223344.657515,0
+XOM.US,D,20190822,000000,57.9644,58.0061,57.4158,57.6804,10822628.040164,0
+XOM.US,D,20190823,000000,57.0608,57.6463,55.5749,55.957,18542406.862047,0
+XOM.US,D,20190826,000000,56.4783,56.594,55.9911,56.2546,8858430.3498877,0
+XOM.US,D,20190827,000000,56.4881,56.7438,55.5253,55.7081,11451550.321659,0
+XOM.US,D,20190828,000000,56.0309,56.3617,55.6827,56.1156,11647176.779785,0
+XOM.US,D,20190829,000000,56.6281,56.9363,56.454,56.7351,10860356.323116,0
+XOM.US,D,20190830,000000,56.8867,57.2757,56.4336,56.7778,11073354.387691,0
+XOM.US,D,20190903,000000,56.2887,56.9442,56.0738,56.8431,11879983.452541,0
+XOM.US,D,20190904,000000,57.516,57.7154,57.2836,57.4478,8410779.8665194,0
+XOM.US,D,20190905,000000,57.9059,58.4943,57.7883,58.262,11943237.529176,0
+XOM.US,D,20190906,000000,58.328,58.8249,58.1375,58.8094,12565854.454288,0
+XOM.US,D,20190909,000000,59,59.7547,58.8492,59.2723,15486947.558906,0
+XOM.US,D,20190910,000000,59.8101,60.4005,59.3813,59.7547,16657321.240275,0
+XOM.US,D,20190911,000000,60.344,60.3917,59.3229,59.638,12695107.062252,0
+XOM.US,D,20190912,000000,58.8492,59.8247,58.6188,59.6779,10976382.28412,0
+XOM.US,D,20190913,000000,59.9113,60.2944,59.7449,60.2254,8849457.6591178,0
+XOM.US,D,20190916,000000,62.218,62.3318,61.0209,61.1289,23917367.397201,0
+XOM.US,D,20190917,000000,61.2037,61.4205,60.2195,60.6659,17663417.354592,0
+XOM.US,D,20190918,000000,60.2331,60.4996,59.9696,60.3752,8895325.7335134,0
+XOM.US,D,20190919,000000,60.4996,60.6815,59.853,59.9696,10030950.032361,0
+XOM.US,D,20190920,000000,60.1029,60.1097,59.5777,59.7634,23956725.48933,0
+XOM.US,D,20190923,000000,59.3569,59.9939,59.248,59.8034,9417620.4488751,0
+XOM.US,D,20190924,000000,59.5379,59.5884,58.715,58.9835,17255642.18355,0
+XOM.US,D,20190925,000000,58.8492,59.2578,58.72,59.1576,9717123.8488156,0
+XOM.US,D,20190926,000000,59.0486,59.1576,58.6032,58.8425,10184226.130407,0
+XOM.US,D,20190927,000000,58.6188,59.4231,58.5595,59.2655,9919943.0610023,0
+XOM.US,D,20190930,000000,59.0662,59.2403,58.5186,58.5449,12253277.619733,0
+XOM.US,D,20191001,000000,58.7257,58.7929,57.1348,57.1659,13787590.260795,0
+XOM.US,D,20191002,000000,56.6028,56.8693,55.5555,55.675,17651795.838309,0
+XOM.US,D,20191003,000000,55.5505,56.3791,54.9738,56.3617,15417613.317189,0
+XOM.US,D,20191004,000000,56.4695,57.267,56.2303,57.1824,12771533.287496,0
+XOM.US,D,20191007,000000,56.9587,57.233,56.3966,56.3966,13961965.446844,0
+XOM.US,D,20191008,000000,55.9979,56.314,55.2519,55.3016,12482483.288239,0
+XOM.US,D,20191009,000000,55.7995,56.1301,55.7169,55.9152,10404102.298185,0
+XOM.US,D,20191010,000000,55.9064,56.6777,55.8656,56.5863,10188269.291088,0
+XOM.US,D,20191011,000000,57.1921,57.6132,57.1133,57.1921,12273392.652604,0
+XOM.US,D,20191014,000000,56.879,57.516,56.8693,57.3585,8279158.122693,0
+XOM.US,D,20191015,000000,57.2573,58.0373,57.2184,57.5569,8026805.0508029,0
+XOM.US,D,20191016,000000,57.3837,57.6501,56.5532,56.5717,11833461.397933,0
+XOM.US,D,20191017,000000,56.81,57.1133,56.4462,56.4968,11978781.765004,0
+XOM.US,D,20191018,000000,56.2731,56.5046,56.0563,56.0563,16250788.220328,0
+XOM.US,D,20191021,000000,56.2303,57.019,56.2303,56.9938,12632000.028338,0
+XOM.US,D,20191022,000000,57.0258,57.8389,56.9179,57.2836,11461827.888041,0
+XOM.US,D,20191023,000000,57.1746,57.8389,57.0258,57.832,10520847.02046,0
+XOM.US,D,20191024,000000,58.0061,58.079,57.2242,57.2836,10938311.587,0
+XOM.US,D,20191025,000000,57.125,57.6055,57.125,57.4158,9175103.8152049,0
+XOM.US,D,20191028,000000,57.5909,57.7649,56.8643,56.9092,13519975.594084,0
+XOM.US,D,20191029,000000,56.7778,57.233,56.5784,56.7438,16758211.055492,0
+XOM.US,D,20191030,000000,56.6865,56.6865,55.7742,56.1467,15487122.364939,0
+XOM.US,D,20191031,000000,55.9318,56.1467,55.6663,56.0232,19501646.733754,0
+XOM.US,D,20191101,000000,56.7039,57.7105,56.6369,57.7075,17016673.084049,0
+XOM.US,D,20191104,000000,58.0966,59.5884,57.9876,59.4231,19126667.230764,0
+XOM.US,D,20191105,000000,59.7285,60.6241,59.5728,60.5999,18007713.257698,0
+XOM.US,D,20191106,000000,60.2993,60.4179,59.0331,59.2723,16881264.218963,0
+XOM.US,D,20191107,000000,59.7206,60.5511,59.6963,60.5327,15768405.835043,0
+XOM.US,D,20191108,000000,60.0883,60.2487,59.2908,59.3842,14429073.89806,0
+XOM.US,D,20191111,000000,58.9115,59.25,58.714,59.0214,10339487.819318,0
+XOM.US,D,20191112,000000,58.963,59.0817,57.8816,58.2084,16587636.358223,0
+XOM.US,D,20191113,000000,57.9167,58.0246,57.5636,57.73,14351938.165983,0
+XOM.US,D,20191114,000000,57.7825,57.8729,57.2125,57.48,13443999.751439,0
+XOM.US,D,20191115,000000,57.6561,58.1501,57.6209,58.0577,13411437.500853,0
+XOM.US,D,20191118,000000,57.6492,57.7474,57.3108,57.4955,12035277.017845,0
+XOM.US,D,20191119,000000,57.3954,57.5296,56.876,56.9072,15032621.541677,0
+XOM.US,D,20191120,000000,56.7827,57.5131,56.4889,57.0842,20178214.969812,0
+XOM.US,D,20191121,000000,57.0764,58.5283,56.9928,58.4613,16780776.457618,0
+XOM.US,D,20191122,000000,58.4953,58.8891,58.1763,58.2084,14471925.026006,0
+XOM.US,D,20191125,000000,58.2084,58.2687,57.6551,57.8233,12717577.863466,0
+XOM.US,D,20191126,000000,57.833,57.9273,57.4246,57.6794,18426518.689327,0
+XOM.US,D,20191127,000000,57.6988,57.9731,57.4051,57.6492,10003027.339505,0
+XOM.US,D,20191129,000000,57.337,57.5044,57.0608,57.1669,9511072.7815874,0
+XOM.US,D,20191202,000000,57.48,57.796,57.3692,57.4119,13249728.554192,0
+XOM.US,D,20191203,000000,57.0608,57.27,56.6553,56.9578,15334991.760534,0
+XOM.US,D,20191204,000000,57.27,57.6988,57.1766,57.6035,13170708.001787,0
+XOM.US,D,20191205,000000,57.8057,57.8729,57.2311,57.4051,15624599.08255,0
+XOM.US,D,20191206,000000,57.6988,58.6295,57.6988,58.3261,16340758.828202,0
+XOM.US,D,20191209,000000,57.9672,58.714,57.9167,58.4535,14785204.1695,0
+XOM.US,D,20191210,000000,58.4535,58.8649,57.6492,57.9487,17022084.87313,0
+XOM.US,D,20191211,000000,57.6794,58.5362,57.6209,57.8642,16384958.019132,0
+XOM.US,D,20191212,000000,57.8642,59.0575,57.8155,59.0214,20348790.695353,0
+XOM.US,D,20191213,000000,59.1401,59.1907,58.0003,58.0916,14630386.693564,0
+XOM.US,D,20191216,000000,58.4866,58.9475,58.4866,58.7365,18125436.893749,0
+XOM.US,D,20191217,000000,58.7229,59.0575,58.1578,58.469,17229799.682469,0
+XOM.US,D,20191218,000000,58.4271,58.9816,58.1335,58.6295,16269962.385444,0
+XOM.US,D,20191219,000000,58.7297,58.7803,58.1004,58.2259,15824723.19704,0
+XOM.US,D,20191220,000000,58.6207,58.928,58.2259,58.6869,41822187.768215,0
+XOM.US,D,20191223,000000,58.6207,58.9903,58.3445,58.9816,16891450.269246,0
+XOM.US,D,20191224,000000,59.0311,59.1576,58.6616,58.7539,4742448.560388,0
+XOM.US,D,20191226,000000,58.8988,59.1576,58.7452,58.8474,10537634.56911,0
+XOM.US,D,20191227,000000,58.9066,59,58.6382,58.6451,12535308.642689,0
+XOM.US,D,20191230,000000,58.8142,59.1011,58.2346,58.3018,15124637.380118,0
+XOM.US,D,20191231,000000,57.9167,58.5701,57.9078,58.5536,15680903.077026,0
+XOM.US,D,20200102,000000,58.9397,59.5933,58.9377,59.4941,14785778.972862,0
+XOM.US,D,20200103,000000,59.8617,59.8869,58.8707,59.0136,20724984.586126,0
+XOM.US,D,20200106,000000,59.0069,59.8743,58.931,59.4678,23933051.61131,0
+XOM.US,D,20200107,000000,59.1576,59.1731,58.3261,58.9816,20851005.339049,0
+XOM.US,D,20200108,000000,58.8298,58.9767,58.0412,58.0916,18043769.572372,0
+XOM.US,D,20200109,000000,58.0159,58.6528,57.585,58.5362,17652537.221536,0
+XOM.US,D,20200110,000000,58.6801,58.7043,58.0003,58.0159,14297427.475735,0
+XOM.US,D,20200113,000000,58.0665,58.6295,57.9906,58.5701,11875909.443736,0
+XOM.US,D,20200114,000000,58.3611,58.3835,57.8057,58.0665,19386469.096138,0
+XOM.US,D,20200115,000000,58.0665,58.3932,57.8057,57.9731,13574189.114078,0
+XOM.US,D,20200116,000000,58.1501,58.3883,57.73,57.7474,15898189.030725,0
+XOM.US,D,20200117,000000,57.6891,57.9672,57.3011,57.5296,21622994.01808,0
+XOM.US,D,20200121,000000,57.3789,57.4119,56.6486,56.7089,21430530.520854,0
+XOM.US,D,20200122,000000,56.6912,56.807,56.2197,56.3791,20299024.446455,0
+XOM.US,D,20200123,000000,55.9775,56.1622,55.4222,56.0271,23365033.807731,0
+XOM.US,D,20200124,000000,55.8345,55.9473,55.4153,55.6488,21735558.819661,0
+XOM.US,D,20200127,000000,54.8435,55.1538,54.2893,54.3262,25301781.809709,0
+XOM.US,D,20200128,000000,54.6345,54.7103,54.2318,54.2494,23435148.506968,0
+XOM.US,D,20200129,000000,54.5683,54.65,53.6201,53.7971,16957804.582264,0
+XOM.US,D,20200130,000000,53.5005,54.4409,53.2243,54.365,22100361.526805,0
+XOM.US,D,20200131,000000,53.0328,53.0328,51.9065,52.1264,40856200.383692,0
+XOM.US,D,20200203,000000,51.5049,51.538,50.6568,50.9584,32650384.702193,0
+XOM.US,D,20200204,000000,51.5643,51.9514,50.2542,50.3204,38042699.363192,0
+XOM.US,D,20200205,000000,50.9768,52.8002,50.8503,52.6379,38253810.550897,0
+XOM.US,D,20200206,000000,52.8051,52.8714,51.8414,51.924,19133780.807976,0
+XOM.US,D,20200207,000000,51.5293,51.7354,51.2375,51.5788,18010167.740034,0
+XOM.US,D,20200210,000000,51.4777,51.5117,50.7474,51.0352,24595266.215641,0
+XOM.US,D,20200211,000000,51.5643,51.8259,51.2131,51.5204,17515802.915424,0
+XOM.US,D,20200212,000000,52.21,52.3724,51.5467,52.1497,20985687.216698,0
+XOM.US,D,20200213,000000,51.9717,52.2742,51.5467,51.8609,19913301.570424,0
+XOM.US,D,20200214,000000,52.0398,52.0582,51.3103,51.6246,12753565.283999,0
+XOM.US,D,20200218,000000,51.1975,51.4009,50.6014,50.9681,22269378.393852,0
+XOM.US,D,20200219,000000,51.1636,51.5982,50.9243,51.36,15044103.213135,0
+XOM.US,D,20200220,000000,51.2647,51.5283,50.8319,50.9487,17408331.138985,0
+XOM.US,D,20200221,000000,50.653,50.653,50.0404,50.3292,23868314.76822,0
+XOM.US,D,20200224,000000,49.0406,49.1962,47.9717,47.9717,37709354.543824,0
+XOM.US,D,20200225,000000,48.3034,48.3034,45.9354,46.1318,42782351.027075,0
+XOM.US,D,20200226,000000,46.4313,46.6609,45.0513,45.1205,35025643.916903,0
+XOM.US,D,20200227,000000,44.0127,44.6313,42.3887,42.4052,56559752.152776,0
+XOM.US,D,20200228,000000,41.5104,43.7842,40.8638,43.7842,73392232.121429,0
+XOM.US,D,20200302,000000,44.7957,45.8682,43.5197,45.8595,44795018.316805,0
+XOM.US,D,20200303,000000,45.9197,46.0911,43.3913,43.6636,59425701.152351,0
+XOM.US,D,20200304,000000,44.4475,44.6702,43.5109,44.6176,28290419.9649,0
+XOM.US,D,20200305,000000,42.9148,43.155,41.741,42.6512,47920795.916795,0
+XOM.US,D,20200306,000000,41.5698,41.7147,40.1742,40.5924,65370348.37455,0
+XOM.US,D,20200309,000000,35.5024,37.9365,34.7272,35.6297,85643684.560539,0
+XOM.US,D,20200310,000000,39.299,39.3739,35.2806,36.9485,70934803.789206,0
+XOM.US,D,20200311,000000,36.0819,37.0087,35.5354,35.7327,61110912.529432,0
+XOM.US,D,20200312,000000,33.9609,34.6008,31.4927,31.6454,77218702.218095,0
+XOM.US,D,20200313,000000,34.0543,34.1662,29.7908,32.4467,93862174.707593,0
+XOM.US,D,20200316,000000,29.2792,32.2424,28.3009,29.3561,57480194.339926,0
+XOM.US,D,20200317,000000,29.9687,31.8136,29.1091,31.3312,48409871.316546,0
+XOM.US,D,20200318,000000,29.4077,31.2457,26.5815,28.1901,63485769.69027,0
+XOM.US,D,20200319,000000,28.7104,29.7053,27.5355,29.3065,58053199.256756,0
+XOM.US,D,20200320,000000,29.6546,29.9434,26.8635,27.8673,89918251.41009,0
+XOM.US,D,20200323,000000,27.6882,27.8321,25.6295,26.7692,66911777.677635,0
+XOM.US,D,20200324,000000,29.2976,30.7867,28.3729,30.1652,72648801.606593,0
+XOM.US,D,20200325,000000,31.0764,32.8464,29.9434,31.7397,66506657.501732,0
+XOM.US,D,20200326,000000,31.9186,33.671,31.2554,33.0409,54930742.971366,0
+XOM.US,D,20200327,000000,31.6046,32.0713,30.812,31.4499,60574602.483427,0
+XOM.US,D,20200330,000000,30.8363,32.4711,30.5222,31.9186,53850155.837402,0
+XOM.US,D,20200331,000000,32.6345,33.5787,31.8078,32.3174,48747255.183513,0
+XOM.US,D,20200401,000000,31.374,32.9408,30.9306,31.9439,42349285.53636,0
+XOM.US,D,20200402,000000,32.9728,35.7143,32.259,34.3869,72842138.105706,0
+XOM.US,D,20200403,000000,35.2806,35.9011,32.7862,33.3744,56893864.062142,0
+XOM.US,D,20200406,000000,33.9433,34.7525,33.3901,34.4462,48524407.313199,0
+XOM.US,D,20200407,000000,36.5156,36.8687,35.0336,35.1016,57476791.791936,0
+XOM.US,D,20200408,000000,35.7066,37.4843,35.2981,37.3238,39188439.789909,0
+XOM.US,D,20200409,000000,38.6931,39.758,35.5266,36.7111,70736650.86979,0
+XOM.US,D,20200413,000000,37.8343,38.0376,35.723,36.395,34837180.392986,0
+XOM.US,D,20200414,000000,36.6003,37.2392,35.6725,36.1131,36149540.787577,0
+XOM.US,D,20200415,000000,34.8965,34.949,33.5194,34.4559,38917572.702741,0
+XOM.US,D,20200416,000000,34.4559,34.4559,33.1361,33.3229,36343396.563432,0
+XOM.US,D,20200417,000000,33.9433,36.8717,33.9356,36.7879,47968929.271704,0
+XOM.US,D,20200420,000000,34.6855,36.3747,34.5064,35.0501,46126318.430775,0
+XOM.US,D,20200421,000000,34.3869,35.8582,33.7304,34.8653,52142604.249495,0
+XOM.US,D,20200422,000000,36.2608,36.539,35.6297,35.8582,31820994.863769,0
+XOM.US,D,20200423,000000,36.7111,38.0134,36.4389,36.9815,41438785.69932,0
+XOM.US,D,20200424,000000,37.7907,38.2088,36.7111,37.2207,33680006.623537,0
+XOM.US,D,20200427,000000,37.1021,37.7235,35.9457,37.3997,33218717.156628,0
+XOM.US,D,20200428,000000,37.7654,38.6348,37.5437,38.2788,31187012.461798,0
+XOM.US,D,20200429,000000,39.3739,40.5156,39.2893,40.3969,34661630.921713,0
+XOM.US,D,20200430,000000,40.5827,40.5827,38.9576,39.5528,43559833.75685,0
+XOM.US,D,20200501,000000,38.838,39.4857,36.6003,36.717,41589597.032321,0
+XOM.US,D,20200504,000000,36.1821,38.2516,35.936,38.2001,32268563.085477,0
+XOM.US,D,20200505,000000,39.3739,40.1314,38.0134,38.1563,34395678.968843,0
+XOM.US,D,20200506,000000,38.2418,38.5327,37.3656,37.4425,26621403.852503,0
+XOM.US,D,20200507,000000,38.2691,38.5327,37.4249,37.6545,26035498.250548,0
+XOM.US,D,20200508,000000,38.5647,39.3418,38.2818,39.3078,23495876.122312,0
+XOM.US,D,20200511,000000,39.2474,39.3232,38.7349,38.9314,26150288.230082,0
+XOM.US,D,20200512,000000,39.4098,39.6258,38.2818,38.2818,29319153.460295,0
+XOM.US,D,20200513,000000,37.9521,38.0649,36.0956,36.3815,35529890.423647,0
+XOM.US,D,20200514,000000,35.6346,36.9193,34.8799,36.7033,28647723.493292,0
+XOM.US,D,20200515,000000,36.7714,37.3141,36.3114,36.4418,25869038.692914,0
+XOM.US,D,20200518,000000,38.5249,39.547,38.2283,39.3408,36933895.450931,0
+XOM.US,D,20200519,000000,39.5226,40.4602,38.1165,38.1242,25092333.335844,0
+XOM.US,D,20200520,000000,38.7164,39.547,38.6707,39.3661,22304136.00254,0
+XOM.US,D,20200521,000000,39.4263,39.7299,38.5151,38.663,22048626.139375,0
+XOM.US,D,20200522,000000,38.2195,38.7583,37.6992,38.698,17756241.413861,0
+XOM.US,D,20200526,000000,39.687,40.1723,39.4527,39.8338,23461288.178302,0
+XOM.US,D,20200527,000000,40.4845,40.9026,39.3971,40.1207,23958991.798114,0
+XOM.US,D,20200528,000000,40.2861,40.3114,38.9849,39.0801,22711505.006625,0
+XOM.US,D,20200529,000000,38.8895,39.6423,38.4986,39.4527,29834496.036957,0
+XOM.US,D,20200601,000000,39.3223,40.3027,38.8711,40.1557,21942204.227396,0
+XOM.US,D,20200602,000000,40.6586,41.1702,40.5613,41.0485,25723146.607293,0
+XOM.US,D,20200603,000000,41.6466,42.8613,41.6048,42.7232,26989850.751268,0
+XOM.US,D,20200604,000000,42.411,42.6414,41.7866,42.6025,21588332.038575,0
+XOM.US,D,20200605,000000,44.8151,46.375,44.7713,46.0549,47632574.703781,0
+XOM.US,D,20200608,000000,47.4788,48.034,46.3847,47.4962,38701067.206559,0
+XOM.US,D,20200609,000000,45.8808,46.8272,45.5075,46.4372,31437315.161765,0
+XOM.US,D,20200610,000000,46.4206,46.4206,43.9048,43.9466,35908928.51138,0
+XOM.US,D,20200611,000000,41.2391,42.377,39.9992,40.0691,45159324.369166,0
+XOM.US,D,20200612,000000,41.6835,42.1903,39.829,40.926,35703013.175894,0
+XOM.US,D,20200615,000000,39.3476,41.4394,38.8263,40.9026,32189158.988072,0
+XOM.US,D,20200616,000000,43.0101,43.1666,40.9882,41.8207,30200007.222663,0
+XOM.US,D,20200617,000000,41.6466,41.7604,40.432,40.4602,22219962.785288,0
+XOM.US,D,20200618,000000,40.0089,41.066,39.7132,40.7111,24754683.146747,0
+XOM.US,D,20200619,000000,41.8382,41.8732,39.8951,39.8951,56358322.134404,0
+XOM.US,D,20200622,000000,39.6423,40.2938,39.3924,40.2774,20244519.925832,0
+XOM.US,D,20200623,000000,40.6925,40.9717,40.3454,40.5204,21801809.277329,0
+XOM.US,D,20200624,000000,39.8338,39.8776,38.3945,38.6104,31840696.531792,0
+XOM.US,D,20200625,000000,38.2195,39.2542,37.9073,39.191,22305470.698004,0
+XOM.US,D,20200626,000000,38.9401,38.9927,37.743,37.847,36325905.677572,0
+XOM.US,D,20200629,000000,38.0124,38.6757,37.778,38.4558,19652978.371767,0
+XOM.US,D,20200630,000000,37.6826,39.0189,37.4483,38.802,25532562.78904,0
+XOM.US,D,20200701,000000,38.6026,39.3739,37.8918,37.9248,19927196.593386,0
+XOM.US,D,20200702,000000,38.7164,39.2046,38.1165,38.2467,20995049.62209,0
+XOM.US,D,20200706,000000,38.7583,39.1142,38.0376,38.5151,26153117.00298,0
+XOM.US,D,20200707,000000,38.0912,38.1768,37.4045,37.5173,20062695.946299,0
+XOM.US,D,20200708,000000,37.4396,38.1165,37.1702,37.4299,21081259.843746,0
+XOM.US,D,20200709,000000,37.2226,37.3958,35.8262,35.8874,29829586.044014,0
+XOM.US,D,20200710,000000,35.6774,37.0583,35.6598,37.0058,21841442.946026,0
+XOM.US,D,20200713,000000,37.2917,37.5591,36.6373,37.0146,23083065.509293,0
+XOM.US,D,20200714,000000,36.9008,38.342,36.6674,38.237,24714846.908709,0
+XOM.US,D,20200715,000000,39.0714,39.12,38.3596,38.7243,19976052.82265,0
+XOM.US,D,20200716,000000,38.4461,38.8798,37.9949,38.4188,16911757.588752,0
+XOM.US,D,20200717,000000,38.4647,38.7719,37.6487,37.7614,20705187.288923,0
+XOM.US,D,20200720,000000,37.4921,37.7527,36.8541,36.8754,21383817.207882,0
+XOM.US,D,20200721,000000,37.4396,39.2096,37.4045,38.7398,33231369.000226,0
+XOM.US,D,20200722,000000,38.307,38.307,37.6312,37.8393,24601076.973782,0
+XOM.US,D,20200723,000000,37.6555,38.0221,37.3267,37.9161,20669848.707249,0
+XOM.US,D,20200724,000000,38.0727,38.5414,37.4736,37.6826,18919033.654816,0
+XOM.US,D,20200727,000000,37.5095,38.2545,37.284,38.237,21376845.532039,0
+XOM.US,D,20200728,000000,38.0999,38.3945,37.708,37.7857,22117502.800599,0
+XOM.US,D,20200729,000000,37.9248,38.2545,37.6049,38.2039,16300345.73026,0
+XOM.US,D,20200730,000000,37.422,37.4668,36.2901,36.3299,34461711.433107,0
+XOM.US,D,20200731,000000,35.7134,36.5895,35.4964,36.5118,37022512.854467,0
+XOM.US,D,20200803,000000,36.4846,36.8754,35.9818,36.6586,26554762.65194,0
+XOM.US,D,20200804,000000,36.7375,37.8315,36.6509,37.7168,20427353.667264,0
+XOM.US,D,20200805,000000,38.307,38.4461,37.7683,38.0464,20106676.115555,0
+XOM.US,D,20200806,000000,37.6555,38.0912,37.5262,37.8645,16636601.584189,0
+XOM.US,D,20200807,000000,37.5095,37.7614,37.1449,37.6904,21618951.88567,0
+XOM.US,D,20200810,000000,38.1689,38.698,37.8266,38.6192,28084404.887149,0
+XOM.US,D,20200811,000000,39.4779,40.2774,38.8118,39.0189,33408722.058434,0
+XOM.US,D,20200812,000000,39.3379,39.7609,38.6026,39.0092,25440136.67056,0
+XOM.US,D,20200813,000000,38.4869,38.8166,37.9735,38.0542,19596644.55744,0
+XOM.US,D,20200814,000000,37.6904,38.2915,37.5232,38.2214,15366214.174302,0
+XOM.US,D,20200817,000000,38.1962,38.1962,37.5767,37.7265,17580253.89924,0
+XOM.US,D,20200818,000000,37.6826,38.2147,37.4162,37.5397,14708814.962003,0
+XOM.US,D,20200819,000000,37.4687,37.741,37.0408,37.1264,16357867.197332,0
+XOM.US,D,20200820,000000,36.8871,37.0593,36.5409,36.5584,17720311.576491,0
+XOM.US,D,20200821,000000,36.5409,36.5768,36.0197,36.2842,28840828.631482,0
+XOM.US,D,20200824,000000,36.5255,37.6097,36.3561,37.3549,20580152.647671,0
+XOM.US,D,20200825,000000,36.861,37.2179,36.0109,36.1694,35359793.872287,0
+XOM.US,D,20200826,000000,35.9584,36.1295,35.3925,35.3982,30284383.009259,0
+XOM.US,D,20200827,000000,35.3925,35.657,34.7758,35.1609,36206036.040417,0
+XOM.US,D,20200828,000000,35.2485,36.2054,35.1784,36.0022,37836692.511608,0
+XOM.US,D,20200831,000000,35.9584,36.0285,35.2991,35.337,28549074.280091,0
+XOM.US,D,20200901,000000,35.1707,35.1707,34.5453,34.8868,25405453.097368,0
+XOM.US,D,20200902,000000,34.7087,35.1376,34.4608,34.6758,29853075.861565,0
+XOM.US,D,20200903,000000,34.6845,35.4167,34.3995,34.6047,32569936.909953,0
+XOM.US,D,20200904,000000,34.9129,35.2057,34.1963,34.5774,27840305.744758,0
+XOM.US,D,20200908,000000,33.8423,34.2235,33.0458,33.781,43509694.245662,0
+XOM.US,D,20200909,000000,33.9317,34.3654,33.5515,33.5777,29257208.372355,0
+XOM.US,D,20200910,000000,33.8598,33.9492,32.648,32.7376,38858592.119442,0
+XOM.US,D,20200911,000000,32.8474,33.0127,32.2853,32.648,30333645.405477,0
+XOM.US,D,20200914,000000,32.6567,32.7463,32.2853,32.436,29532751.00673,0
+XOM.US,D,20200915,000000,32.5605,33.074,32.0383,32.0918,26813731.617987,0
+XOM.US,D,20200916,000000,32.259,33.7538,32.0918,33.4542,34941861.442545,0
+XOM.US,D,20200917,000000,33.0458,33.6031,32.7093,33.4464,27912310.405676,0
+XOM.US,D,20200918,000000,33.2053,33.4649,32.4711,32.9047,52955424.532673,0
+XOM.US,D,20200921,000000,32.2337,32.4798,31.5686,32.2337,39955507.165019,0
+XOM.US,D,20200922,000000,32.259,32.5946,31.3828,31.4372,30858818.250734,0
+XOM.US,D,20200923,000000,31.5423,31.6667,30.3917,30.4278,35321180.248199,0
+XOM.US,D,20200924,000000,30.4376,30.809,29.8715,30.3655,30285589.170875,0
+XOM.US,D,20200925,000000,30.0826,30.914,29.9766,30.6486,26544511.820598,0
+XOM.US,D,20200928,000000,31.092,31.763,31.0512,31.2408,26443392.700999,0
+XOM.US,D,20200929,000000,30.9656,31.0657,30.0729,30.3285,23496099.25707,0
+XOM.US,D,20200930,000000,30.6486,30.8966,30.1973,30.3753,25117765.556886,0
+XOM.US,D,20201001,000000,29.8958,30.171,29.145,29.3133,41694325.382336,0
+XOM.US,D,20201002,000000,28.5333,29.5069,28.4994,29.1791,36952016.666774,0
+XOM.US,D,20201005,000000,29.4815,29.8627,29.3482,29.8531,25955887.470718,0
+XOM.US,D,20201006,000000,30.1895,30.453,29.4717,29.5428,30212939.784183,0
+XOM.US,D,20201007,000000,29.7636,29.8531,29.3824,29.6401,26875962.565202,0
+XOM.US,D,20201008,000000,29.9766,31.268,29.8715,31.1961,38895221.180938,0
+XOM.US,D,20201009,000000,31.5686,31.8078,30.6583,30.7389,33034961.056312,0
+XOM.US,D,20201012,000000,30.5611,30.7292,30.2868,30.6397,20245474.16111,0
+XOM.US,D,20201013,000000,30.7292,30.8517,30.171,30.2771,23729251.428806,0
+XOM.US,D,20201014,000000,30.135,30.8168,30.1088,30.2149,20068850.146879,0
+XOM.US,D,20201015,000000,29.8122,30.4891,29.4319,30.4803,26279562.431733,0
+XOM.US,D,20201016,000000,30.4094,30.6486,29.9716,30.171,25584878.121187,0
+XOM.US,D,20201019,000000,30.171,30.4094,29.5428,29.5691,26725160.486637,0
+XOM.US,D,20201020,000000,29.782,30.0213,29.4903,29.8161,26041091.015285,0
+XOM.US,D,20201021,000000,29.6498,29.7461,29.3211,29.3395,32346318.86483,0
+XOM.US,D,20201022,000000,29.3571,30.9315,29.216,30.843,35976749.138519,0
+XOM.US,D,20201023,000000,30.9412,31.0375,29.9581,30.2236,31001108.303836,0
+XOM.US,D,20201026,000000,29.7373,29.8784,29.1547,29.5069,34911218.973493,0
+XOM.US,D,20201027,000000,29.3298,29.3755,28.933,29.039,30629973.505268,0
+XOM.US,D,20201028,000000,28.4011,28.6491,27.8867,27.9333,47623632.861134,0
+XOM.US,D,20201029,000000,27.7913,29.3133,27.5248,29.1694,43652547.791148,0
+XOM.US,D,20201030,000000,28.6753,29.3211,28.3213,28.8621,54135500.977061,0
+XOM.US,D,20201102,000000,29.3211,30.4842,28.8173,30.0729,45356335.908023,0
+XOM.US,D,20201103,000000,30.5162,30.5162,29.3133,29.5603,41561787.44925,0
+XOM.US,D,20201104,000000,29.4368,30.206,28.7833,29.4008,40021382.303856,0
+XOM.US,D,20201105,000000,29.5243,30.0116,29.3211,29.3482,34838218.946466,0
+XOM.US,D,20201106,000000,29.2861,29.782,28.8621,29.003,38411428.00815,0
+XOM.US,D,20201109,000000,32.224,33.6313,31.9041,32.6753,86891102.457886,0
+XOM.US,D,20201110,000000,33.5719,33.9162,32.6014,33.3988,54137526.670485,0
+XOM.US,D,20201111,000000,33.6078,33.6361,32.7929,33.0555,37659796.005622,0
+XOM.US,D,20201112,000000,32.4943,32.8843,31.5977,31.9235,34162247.107456,0
+XOM.US,D,20201113,000000,32.0762,32.8474,32.0587,32.6937,32291615.887948,0
+XOM.US,D,20201116,000000,34.0611,34.5872,33.6166,34.5784,42595463.842255,0
+XOM.US,D,20201117,000000,34.2604,35.0725,33.8714,35.0394,29268672.563209,0
+XOM.US,D,20201118,000000,35.3565,35.4537,33.708,33.7179,34286678.153764,0
+XOM.US,D,20201119,000000,33.3988,33.9803,33.1274,33.889,29746845.207949,0
+XOM.US,D,20201120,000000,33.8432,33.8977,33.3278,33.4708,20261634.464587,0
+XOM.US,D,20201123,000000,33.9803,35.729,33.78,35.6648,32410087.076852,0
+XOM.US,D,20201124,000000,36.7083,38.1291,36.4446,38.0386,51846325.506701,0
+XOM.US,D,20201125,000000,37.7585,37.7936,36.8337,36.9786,31097444.936067,0
+XOM.US,D,20201127,000000,36.8794,37.0963,36.1218,36.4174,16523049.642665,0
+XOM.US,D,20201130,000000,36.0635,36.1364,34.4053,34.5503,50340002.396095,0
+XOM.US,D,20201201,000000,35.3029,35.9273,34.8596,34.8858,35870450.619034,0
+XOM.US,D,20201202,000000,34.7856,36.6237,34.7418,36.1899,32412196.060209,0
+XOM.US,D,20201203,000000,36.3085,36.8201,36.0012,36.4359,29840190.600501,0
+XOM.US,D,20201204,000000,36.9426,37.8403,36.8337,37.7673,31699415.212319,0
+XOM.US,D,20201207,000000,37.531,37.6409,36.8522,37.0612,27415830.428084,0
+XOM.US,D,20201208,000000,36.7248,38.5929,36.644,38.2759,35926616.825227,0
+XOM.US,D,20201209,000000,38.7008,39.6248,38.4014,38.7826,41725840.853274,0
+XOM.US,D,20201210,000000,39.1454,40.2938,38.7466,39.8786,42001567.548119,0
+XOM.US,D,20201211,000000,39.5985,39.8018,39.1541,39.689,28118421.112608,0
+XOM.US,D,20201214,000000,40.1782,40.2871,38.2195,38.2564,33764702.202342,0
+XOM.US,D,20201215,000000,38.4567,39.1628,38.1115,38.9985,30061739.764829,0
+XOM.US,D,20201216,000000,39.6423,39.969,38.9264,39.5985,37823735.27159,0
+XOM.US,D,20201217,000000,39.8698,39.9057,39.3262,39.3991,23401447.960635,0
+XOM.US,D,20201218,000000,39.2076,39.6704,38.4383,38.7194,51424218.297618,0
+XOM.US,D,20201221,000000,37.2518,38.1291,36.7248,38.0124,30756817.903081,0
+XOM.US,D,20201222,000000,37.6779,37.9667,37.3598,37.3686,24071703.642416,0
+XOM.US,D,20201223,000000,37.6126,38.4091,37.5689,37.848,21063184.900088,0
+XOM.US,D,20201224,000000,37.741,37.9209,37.4959,37.6944,8871851.3400241,0
+XOM.US,D,20201228,000000,37.776,38.555,37.6223,37.8227,26351273.00721,0
+XOM.US,D,20201229,000000,38.094,38.1661,37.3317,37.3958,22389559.597052,0
+XOM.US,D,20201230,000000,37.4502,38.4383,37.3958,37.6944,26273761.956299,0
+XOM.US,D,20201231,000000,37.5776,37.7673,37.1244,37.3501,25147166.903115,0
+XOM.US,D,20210104,000000,37.5591,38.2808,37.1517,37.6039,30641133.327974,0
+XOM.US,D,20210105,000000,37.9112,40.5944,37.9025,39.4166,48597196.544718,0
+XOM.US,D,20210106,000000,40.2405,40.8656,39.5985,40.4213,40264636.207671,0
+XOM.US,D,20210107,000000,40.7762,41.2917,40.3493,40.7392,32587241.678802,0
+XOM.US,D,20210108,000000,40.9571,41.5192,40.7296,41.1915,31594120.285107,0
+XOM.US,D,20210111,000000,40.8123,42.7096,40.5486,42.4431,42257861.981884,0
+XOM.US,D,20210112,000000,43.0042,43.648,42.5063,43.3845,40739493.707436,0
+XOM.US,D,20210113,000000,43.9758,44.1372,43.2133,43.8737,32004709.833255,0
+XOM.US,D,20210114,000000,43.9466,46.2845,43.9466,45.5872,39149956.756209,0
+XOM.US,D,20210115,000000,44.318,44.4727,42.8505,43.3943,46805084.081477,0
+XOM.US,D,20210119,000000,43.9029,44.7985,43.8114,44.2548,27515621.021845,0
+XOM.US,D,20210120,000000,44.4999,45.0699,44.392,44.8802,24657080.713192,0
+XOM.US,D,20210121,000000,44.6984,44.7538,43.2045,43.5946,32069085.753303,0
+XOM.US,D,20210122,000000,42.5968,43.1676,42.2613,42.978,25675083.174795,0
+XOM.US,D,20210125,000000,42.4976,42.6327,41.8265,42.4976,29130458.575454,0
+XOM.US,D,20210126,000000,42.8244,43.367,41.5454,41.563,26460794.127299,0
+XOM.US,D,20210127,000000,40.7762,42.2797,40.3493,41.0942,35768073.924277,0
+XOM.US,D,20210128,000000,41.6262,42.2164,41.4015,41.7361,27553865.496726,0
+XOM.US,D,20210129,000000,41.2741,41.7176,40.3318,40.6303,42997462.18809,0
+XOM.US,D,20210201,000000,41.3004,41.3004,40.1324,40.7032,26941529.222808,0
+XOM.US,D,20210202,000000,41.5094,42.5754,41.03,41.347,35249443.965953,0
+XOM.US,D,20210203,000000,41.347,43.1948,41.1575,42.9682,31407672.171906,0
+XOM.US,D,20210204,000000,43.3845,43.8376,42.8146,43.7939,27899304.836931,0
+XOM.US,D,20210205,000000,44.5632,45.4141,44.4358,45.2614,38604097.159531,0
+XOM.US,D,20210208,000000,46.1396,47.4447,45.949,47.2084,40831802.603049,0
+XOM.US,D,20210209,000000,46.693,46.9604,45.8634,46.656,31444990.174819,0
+XOM.US,D,20210210,000000,46.656,47.3844,46.4353,47.1082,27914731.983347,0
+XOM.US,D,20210211,000000,46.8953,46.9332,44.9521,45.9277,29269427.313958,0
+XOM.US,D,20210212,000000,45.5513,46.7309,45.5328,46.5558,21439413.752066,0
+XOM.US,D,20210216,000000,47.8813,48.4075,47.5683,47.9552,30450076.505166,0
+XOM.US,D,20210217,000000,48.2411,49.0882,47.7345,48.7021,27728555.33363,0
+XOM.US,D,20210218,000000,48.6652,48.7799,47.7889,47.9378,22384530.324699,0
+XOM.US,D,20210219,000000,48.0204,48.4347,47.8415,48.2596,24532656.864781,0
+XOM.US,D,20210222,000000,48.4629,50.5081,48.4629,50.0384,39538357.249336,0
+XOM.US,D,20210223,000000,50.6647,50.9195,49.521,50.7298,36383582.413532,0
+XOM.US,D,20210224,000000,50.8582,52.5261,50.5664,52.2498,31175513.309736,0
+XOM.US,D,20210225,000000,52.5076,52.7526,51.008,51.3834,32198008.28635,0
+XOM.US,D,20210226,000000,50.1386,50.7337,48.9501,50.1026,38296832.371791,0
+XOM.US,D,20210301,000000,52.0378,53.0881,51.7237,51.9736,40149522.322842,0
+XOM.US,D,20210302,000000,52.2041,52.49,51.6246,51.6692,32883578.00476,0
+XOM.US,D,20210303,000000,51.9922,53.411,51.4942,52.0826,38370513.11407,0
+XOM.US,D,20210304,000000,52.6379,54.8007,52.6184,54.1015,56578193.160829,0
+XOM.US,D,20210305,000000,55.1353,56.2585,54.4701,56.1477,55810134.532693,0
+XOM.US,D,20210308,000000,56.7468,56.7749,55.1256,56.0922,41404277.960429,0
+XOM.US,D,20210309,000000,55.853,56.5727,54.8016,55.2247,38681922.861297,0
+XOM.US,D,20210310,000000,55.7703,57.056,55.3181,56.9218,34268745.111472,0
+XOM.US,D,20210311,000000,56.9315,57.6414,56.4511,56.4987,26915132.483778,0
+XOM.US,D,20210312,000000,56.7185,57.4742,56.6728,57.1056,22162127.695629,0
+XOM.US,D,20210315,000000,56.663,57.0005,55.1703,55.6507,33926330.943882,0
+XOM.US,D,20210316,000000,54.8669,54.9767,53.8535,54.4701,33233127.343249,0
+XOM.US,D,20210317,000000,54.082,55.0419,54.0188,54.7103,27753788.070143,0
+XOM.US,D,20210318,000000,54.1949,54.3369,52.0826,52.3511,41912402.076261,0
+XOM.US,D,20210319,000000,52.2595,52.9539,51.4301,52.0572,91631268.257157,0
+XOM.US,D,20210322,000000,52.0661,52.3977,51.5127,51.5214,31811902.893591,0
+XOM.US,D,20210323,000000,50.6286,51.8725,50.1765,50.8855,36345989.862321,0
+XOM.US,D,20210324,000000,51.679,52.7838,51.679,51.9182,32318345.786707,0
+XOM.US,D,20210325,000000,50.8767,52.0661,50.2222,51.7703,34178484.531242,0
+XOM.US,D,20210326,000000,52.8022,53.2448,52.0864,53.1805,37141589.694856,0
+XOM.US,D,20210329,000000,52.8402,53.2827,52.2859,52.8946,22945311.158573,0
+XOM.US,D,20210330,000000,52.3977,52.8567,52.0572,52.2401,22032706.451259,0
+XOM.US,D,20210331,000000,51.927,52.1857,51.4213,51.4485,25703869.615101,0
+XOM.US,D,20210401,000000,51.8988,52.9413,51.7334,52.8859,25169988.344663,0
+XOM.US,D,20210405,000000,52.8022,52.8217,51.7334,52.0661,25246353.90193,0
+XOM.US,D,20210406,000000,52.3792,53.024,51.8443,51.9182,20538256.783274,0
+XOM.US,D,20210407,000000,51.9639,52.3151,51.8259,52.1477,24291525.311842,0
+XOM.US,D,20210408,000000,51.5399,51.679,50.9788,51.6052,23873013.965654,0
+XOM.US,D,20210409,000000,51.6052,52.0057,51.1723,51.4854,21725950.657553,0
+XOM.US,D,20210412,000000,52.3004,52.3325,50.9691,51.1432,21962532.112318,0
+XOM.US,D,20210413,000000,50.9594,51.5856,50.7658,51.3377,21020472.588696,0
+XOM.US,D,20210414,000000,51.9824,53.4568,51.8346,52.8217,30440298.67838,0
+XOM.US,D,20210415,000000,52.914,52.914,52.3248,52.5076,25230538.069162,0
+XOM.US,D,20210416,000000,52.8567,53.1523,52.0106,52.2119,24689831.137331,0
+XOM.US,D,20210419,000000,52.2956,52.6554,51.5672,52.0475,22922444.47311,0
+XOM.US,D,20210420,000000,52.0378,52.0378,50.4809,50.9496,23637271.579841,0
+XOM.US,D,20210421,000000,50.2222,51.7237,50.0384,51.6052,18041616.373373,0
+XOM.US,D,20210422,000000,51.5954,51.5954,50.7016,50.9312,23439825.082445,0
+XOM.US,D,20210423,000000,50.9312,51.5516,50.8494,51.2083,16648092.510083,0
+XOM.US,D,20210426,000000,51.1169,51.8677,51.0886,51.3103,17453673.767016,0
+XOM.US,D,20210427,000000,51.6149,52.1857,51.4301,51.9824,20920576.083045,0
+XOM.US,D,20210428,000000,52.4433,53.872,52.3325,53.5501,26836076.970166,0
+XOM.US,D,20210429,000000,54.295,54.8115,53.5851,54.3145,29645112.210698,0
+XOM.US,D,20210430,000000,53.7514,54.2678,52.6739,52.7478,33117664.874629,0
+XOM.US,D,20210503,000000,53.4286,54.3592,53.2079,54.2036,22256416.012482,0
+XOM.US,D,20210504,000000,54.3689,54.8309,53.9177,54.544,25525648.696359,0
+XOM.US,D,20210505,000000,55.0788,56.2585,55.0788,56.1856,18799176.35691,0
+XOM.US,D,20210506,000000,56.0835,56.8012,55.3181,56.7185,29122487.420418,0
+XOM.US,D,20210507,000000,56.2771,57.5676,56.0738,57.5306,36473286.699275,0
+XOM.US,D,20210510,000000,58.2775,58.9952,57.6219,57.6678,34678359.858929,0
+XOM.US,D,20210511,000000,56.7885,57.4887,55.6458,55.8355,37507627.355199,0
+XOM.US,D,20210512,000000,56.1048,57.6668,55.8618,56.134,36822220.10357,0
+XOM.US,D,20210513,000000,55.1605,56.5171,54.9281,55.4417,25957061.755943,0
+XOM.US,D,20210514,000000,56.0299,56.914,56.0299,56.8157,22178377.458665,0
+XOM.US,D,20210517,000000,56.6008,58.2007,56.4987,58.1442,27041933.694219,0
+XOM.US,D,20210518,000000,57.9663,58.2463,56.4695,56.4987,26922439.375896,0
+XOM.US,D,20210519,000000,55.2549,55.9609,54.614,55.1431,30900248.308471,0
+XOM.US,D,20210520,000000,55.1149,55.3016,54.4507,55.0117,22132486.762312,0
+XOM.US,D,20210521,000000,55.5545,55.9386,55.0215,55.0867,22239635.661728,0
+XOM.US,D,20210524,000000,55.2354,55.9094,54.8718,55.7313,19680742.710925,0
+XOM.US,D,20210525,000000,55.6293,55.6653,54.3389,54.4691,27398740.567828,0
+XOM.US,D,20210526,000000,54.4594,55.2743,54.1336,55.1052,23208700.660676,0
+XOM.US,D,20210527,000000,55.3764,55.8161,54.2454,54.7502,35891191.868807,0
+XOM.US,D,20210528,000000,54.9087,54.9738,54.3301,54.5722,20589617.880143,0
+XOM.US,D,20210601,000000,55.5817,56.7458,55.5817,56.5268,30455689.835319,0
+XOM.US,D,20210602,000000,56.7973,57.3215,56.2556,56.9753,24577384.586889,0
+XOM.US,D,20210603,000000,56.6106,57.4149,56.4277,57.1999,21683535.516415,0
+XOM.US,D,20210604,000000,57.4615,57.6852,56.8217,57.4518,21849401.761812,0
+XOM.US,D,20210607,000000,57.34,57.7144,57.0501,57.0774,16555043.259515,0
+XOM.US,D,20210608,000000,57.4994,58.4146,56.7214,58.0879,30968295.155181,0
+XOM.US,D,20210609,000000,58.5925,59.2938,58.1442,58.5741,31160372.022597,0
+XOM.US,D,20210610,000000,59.4716,59.8121,58.2007,58.6664,29401666.020248,0
+XOM.US,D,20210611,000000,58.9106,59.0817,58.0966,58.1248,18858697.810636,0
+XOM.US,D,20210614,000000,58.2463,58.6956,57.5646,58.0314,18180072.00476,0
+XOM.US,D,20210615,000000,58.4146,60.2108,58.293,60.1446,32854718.557229,0
+XOM.US,D,20210616,000000,60.1349,60.5833,59.425,59.9298,26529225.54728,0
+XOM.US,D,20210617,000000,59.7051,60.2662,57.2836,57.9564,30474594.593491,0
+XOM.US,D,20210618,000000,57.0307,57.5451,56.3208,56.4695,42345827.461749,0
+XOM.US,D,20210621,000000,56.9665,58.6207,56.9373,58.5177,35452026.675862,0
+XOM.US,D,20210622,000000,58.7609,59.846,58.1811,59.64,26889917.22787,0
+XOM.US,D,20210623,000000,59.8821,60.4898,59.4425,60.0795,22142216.26037,0
+XOM.US,D,20210624,000000,59.9765,60.3596,59.6535,60.3217,20930142.086052,0
+XOM.US,D,20210625,000000,60.4063,60.7009,60.171,60.4529,19721436.526788,0
+XOM.US,D,20210628,000000,60.3596,60.3596,58.6664,58.9106,22001515.913885,0
+XOM.US,D,20210629,000000,59.0973,59.6204,58.5128,58.5459,20941771.8285,0
+XOM.US,D,20210630,000000,58.6207,59.1158,58.3864,58.9757,19119449.798205,0
+XOM.US,D,20210701,000000,60.1446,60.2274,58.6859,59.145,24098145.625358,0
+XOM.US,D,20210702,000000,58.9106,59.2004,58.3601,59.0603,15583432.262131,0
+XOM.US,D,20210706,000000,58.6664,58.6761,56.9373,57.3769,23649478.182193,0
+XOM.US,D,20210707,000000,57.1999,57.7883,55.7411,56.4792,23179498.798978,0
+XOM.US,D,20210708,000000,55.5817,56.7555,55.4514,56.2265,20253703.412111,0
+XOM.US,D,20210709,000000,56.7458,57.4518,56.3178,57.2457,21483770.268425,0
+XOM.US,D,20210712,000000,56.4889,57.4994,56.2459,57.1902,23327138.944915,0
+XOM.US,D,20210713,000000,57.0307,57.5072,56.5737,56.9189,18340632.372966,0
+XOM.US,D,20210714,000000,57.1902,57.7144,55.4932,55.6566,23074897.954539,0
+XOM.US,D,20210715,000000,55.3201,55.8161,54.9418,55.1149,16954174.786432,0
+XOM.US,D,20210716,000000,55.3298,55.4038,53.4315,53.59,28931889.206375,0
+XOM.US,D,20210719,000000,52.0193,52.5436,51.043,51.749,40611333.123033,0
+XOM.US,D,20210720,000000,51.8891,52.918,51.4505,52.3199,28618075.362079,0
+XOM.US,D,20210721,000000,53.16,54.507,53.1329,54.0014,22363766.452969,0
+XOM.US,D,20210722,000000,53.9742,53.9839,52.9735,53.3935,14432843.538716,0
+XOM.US,D,20210723,000000,53.5628,53.5628,52.7955,53.3294,15068592.509877,0
+XOM.US,D,20210726,000000,53.4412,54.8348,53.2914,54.6753,19667200.384836,0
+XOM.US,D,20210727,000000,54.2357,54.2357,53.483,54.0684,18034806.13604,0
+XOM.US,D,20210728,000000,54.226,54.8105,53.871,54.4322,18028248.853317,0
+XOM.US,D,20210729,000000,55.1605,55.4699,54.7502,55.0955,19902738.144767,0
+XOM.US,D,20210730,000000,55.0487,55.0487,53.59,53.8243,30646758.997376,0
+XOM.US,D,20210802,000000,53.8058,55.217,53.6649,53.833,22326372.358018,0
+XOM.US,D,20210803,000000,53.8243,54.6091,53.2253,54.4137,19475281.871121,0
+XOM.US,D,20210804,000000,53.4684,54.1093,53.1144,53.1416,22320551.317169,0
+XOM.US,D,20210805,000000,53.4129,53.9459,53.1329,53.4781,16236578.546509,0
+XOM.US,D,20210806,000000,53.908,54.2911,53.7864,54.0947,15924585.769753,0
+XOM.US,D,20210809,000000,53.4129,53.7777,53.1329,53.4781,19068876.35675,0
+XOM.US,D,20210810,000000,53.6843,54.5635,53.5715,54.3952,17477359.984284,0
+XOM.US,D,20210811,000000,54.4039,54.6947,53.9644,54.5537,19550640.751301,0
+XOM.US,D,20210812,000000,54.4778,54.8484,53.9751,54.4302,20258858.133499,0
+XOM.US,D,20210813,000000,54.1269,54.1648,53.4333,53.8798,21139218.325895,0
+XOM.US,D,20210816,000000,53.1679,53.2341,52.4599,53.0921,17879306.916581,0
+XOM.US,D,20210817,000000,52.6749,53.4305,52.1954,52.7312,17115004.561582,0
+XOM.US,D,20210818,000000,52.597,52.9636,51.5448,51.6216,23064779.770126,0
+XOM.US,D,20210819,000000,50.7483,50.9711,49.4471,50.0461,32582322.431421,0
+XOM.US,D,20210820,000000,49.6085,50.4293,49.4569,50.0548,17825815.24267,0
+XOM.US,D,20210823,000000,51.2034,52.2567,51.2034,52.1147,22793039.681072,0
+XOM.US,D,20210824,000000,52.4755,53.0065,52.21,52.5416,18876591.778639,0
+XOM.US,D,20210825,000000,52.4269,52.9306,52.0758,52.6369,13982169.939273,0
+XOM.US,D,20210826,000000,52.3899,52.7118,51.8443,51.924,12477890.002693,0
+XOM.US,D,20210827,000000,52.5795,53.3517,52.5795,52.9306,16671209.065343,0
+XOM.US,D,20210830,000000,53.377,53.4713,52.3141,52.352,14841735.411816,0
+XOM.US,D,20210831,000000,52.1341,52.4949,51.6877,51.7441,28558065.479735,0
+XOM.US,D,20210901,000000,51.715,51.9678,50.8708,51.0323,22805106.4386,0
+XOM.US,D,20210902,000000,51.5263,52.8071,51.5069,52.2762,24552214.574894,0
+XOM.US,D,20210903,000000,52.3141,52.5027,51.8152,52.0758,14590725.261557,0
+XOM.US,D,20210907,000000,51.8871,52.456,51.6975,51.7733,15126518.087363,0
+XOM.US,D,20210908,000000,51.9999,52.3705,51.2608,51.2978,19762882.008586,0
+XOM.US,D,20210909,000000,50.8903,52.2003,50.5859,51.3367,20135933.503874,0
+XOM.US,D,20210910,000000,52.3802,52.4181,51.2034,51.2317,15934965.134942,0
+XOM.US,D,20210913,000000,51.8677,53.0774,51.8395,52.5513,23235206.396405,0
+XOM.US,D,20210914,000000,52.8537,52.9306,51.6391,51.8015,21009945.152516,0
+XOM.US,D,20210915,000000,52.5513,53.6552,52.4949,53.5481,24487573.360985,0
+XOM.US,D,20210916,000000,53.5851,53.5851,52.6749,52.9782,18867786.696004,0
+XOM.US,D,20210917,000000,52.5222,53.8603,52.2946,52.352,31645554.3892,0
+XOM.US,D,20210920,000000,51.042,51.4125,50.264,50.9564,29033180.047194,0
+XOM.US,D,20210921,000000,51.6022,51.7344,50.5392,50.9098,20753377.198725,0
+XOM.US,D,20210922,000000,51.6585,53.059,51.6022,52.3997,27068738.656744,0
+XOM.US,D,20210923,000000,52.598,54.3262,52.4657,54.1735,24306907.214344,0
+XOM.US,D,20210924,000000,53.8136,54.8756,53.7941,54.6578,23526323.219916,0
+XOM.US,D,20210927,000000,55.854,56.7555,55.8258,56.2809,34740955.842268,0
+XOM.US,D,20210928,000000,56.8508,57.4012,56.4802,56.8693,39637261.473689,0
+XOM.US,D,20210929,000000,56.7934,57.1221,56.0436,56.8314,24679258.457237,0
+XOM.US,D,20210930,000000,57.0599,57.1066,55.8161,55.8258,32968076.155576,0
+XOM.US,D,20211001,000000,56.3849,57.8846,56.3849,57.8282,25716608.861714,0
+XOM.US,D,20211004,000000,58.1987,58.9096,57.8476,58.578,35767660.559427,0
+XOM.US,D,20211005,000000,59.3327,59.5038,57.9138,58.4827,31231606.508706,0
+XOM.US,D,20211006,000000,57.3915,58.0042,56.7089,57.4109,26641265.930765,0
+XOM.US,D,20211007,000000,57.5238,57.9701,57.0774,57.5723,20560357.407011,0
+XOM.US,D,20211008,000000,58.1315,59.2373,58.1315,59.0136,23377049.15172,0
+XOM.US,D,20211011,000000,59.8208,59.85,58.3688,58.4262,23308137.529289,0
+XOM.US,D,20211012,000000,58.436,58.8241,57.7523,58.1218,21282056.44732,0
+XOM.US,D,20211013,000000,57.6852,58.2648,57.1455,57.9604,15795908.993422,0
+XOM.US,D,20211014,000000,58.5683,59.0525,58.0557,58.8435,19591955.642712,0
+XOM.US,D,20211015,000000,59.5359,59.8597,59.2606,59.4037,16955851.896064,0
+XOM.US,D,20211018,000000,59.8772,59.9259,59.0992,59.3745,19263532.127265,0
+XOM.US,D,20211019,000000,59.6691,60.3713,59.4795,60.2672,19948773.827299,0
+XOM.US,D,20211020,000000,59.6886,60.6203,59.5262,60.5989,15072520.504232,0
+XOM.US,D,20211021,000000,60.2381,60.3995,59.1703,59.4989,17453202.819,0
+XOM.US,D,20211022,000000,59.5748,60.0017,59.1703,59.9063,15032154.706746,0
+XOM.US,D,20211025,000000,60.4764,61.1356,60.3431,61.0743,18902104.204801,0
+XOM.US,D,20211026,000000,61.2067,62.5837,61.0841,62.4885,26957546.596646,0
+XOM.US,D,20211027,000000,61.8427,61.9282,60.7184,60.8653,22931954.949495,0
+XOM.US,D,20211028,000000,60.5716,61.1881,60.3907,61.0354,17518286.189342,0
+XOM.US,D,20211029,000000,61.7376,62.0322,61.0549,61.1881,25251937.412231,0
+XOM.US,D,20211101,000000,61.7523,62.7149,61.7104,62.2891,20710866.428405,0
+XOM.US,D,20211102,000000,61.7191,62.115,61.3681,61.5198,17174423.188231,0
+XOM.US,D,20211103,000000,60.7797,61.1688,60.4189,60.6747,18304684.026724,0
+XOM.US,D,20211104,000000,61.3817,61.5859,60.5803,61.1308,18670673.358339,0
+XOM.US,D,20211105,000000,61.7376,61.9993,61.2738,61.7104,19561012.918594,0
+XOM.US,D,20211108,000000,62.2133,63.0008,62.0517,62.3737,18645291.522566,0
+XOM.US,D,20211109,000000,62.4213,62.9911,61.9846,62.9815,19788813.969224,0
+XOM.US,D,20211110,000000,62.8278,63.1448,61.3399,61.7406,20977647.167519,0
+XOM.US,D,20211111,000000,61.7453,62.3513,61.5772,61.8563,13847675.206906,0
+XOM.US,D,20211112,000000,61.5149,61.9137,61.1541,61.3846,18879239.57588,0
+XOM.US,D,20211115,000000,61.3272,62.2958,60.8079,61.9137,19596911.90784,0
+XOM.US,D,20211116,000000,61.8855,62.8755,61.8855,62.539,17704227.365052,0
+XOM.US,D,20211117,000000,61.9234,62.751,61.7309,61.8563,16111749.559413,0
+XOM.US,D,20211118,000000,61.7124,62.0673,60.7019,61.1833,17620518.92619,0
+XOM.US,D,20211119,000000,59.5282,59.6632,58.1053,58.3552,33306334.052701,0
+XOM.US,D,20211122,000000,58.0187,60.1534,58.0187,59.1634,22871441.214472,0
+XOM.US,D,20211123,000000,59.8169,60.9615,59.5573,60.7214,22026379.501188,0
+XOM.US,D,20211124,000000,60.1922,61.4088,60.1922,61.0579,16499209.184781,0
+XOM.US,D,20211126,000000,58.2104,59.0769,57.268,58.9125,25970529.018263,0
+XOM.US,D,20211129,000000,60.1825,60.7311,58.9514,59.2403,19697968.302922,0
+XOM.US,D,20211130,000000,58.153,58.8502,57.3837,57.5569,36367477.636676,0
+XOM.US,D,20211201,000000,58.576,59.6632,57.4703,57.5081,31886816.532526,0
+XOM.US,D,20211202,000000,57.4605,59.2306,56.8839,58.9417,30375048.728174,0
+XOM.US,D,20211203,000000,59.5573,59.8557,58.042,58.5663,22888060.126714,0
+XOM.US,D,20211206,000000,59.3648,59.7877,59.0759,59.2306,19972593.719768,0
+XOM.US,D,20211207,000000,59.9608,60.6251,59.7304,59.8937,20585859.550465,0
+XOM.US,D,20211208,000000,60.2215,60.7787,59.9608,60.0668,18936988.290793,0
+XOM.US,D,20211209,000000,59.6826,60.3732,59.4513,60.2215,17581167.003686,0
+XOM.US,D,20211210,000000,60.8556,60.9324,59.851,60.6056,18654159.329717,0
+XOM.US,D,20211213,000000,60.0863,60.3265,59.0088,59.2782,18499586.582224,0
+XOM.US,D,20211214,000000,58.9223,60.0814,58.8844,59.1916,23445751.006914,0
+XOM.US,D,20211215,000000,58.8551,59.1537,57.7202,58.932,20753751.489286,0
+XOM.US,D,20211216,000000,59.0954,60.0668,58.9611,59.0283,22028304.424077,0
+XOM.US,D,20211217,000000,58.6247,58.9367,57.4129,57.7397,46218477.198855,0
+XOM.US,D,20211220,000000,56.2771,56.9888,55.749,56.9023,22684878.963215,0
+XOM.US,D,20211221,000000,57.4703,58.3649,57.4411,58.1918,20584315.087763,0
+XOM.US,D,20211222,000000,58.0373,59.0233,57.6813,58.6626,14616034.090106,0
+XOM.US,D,20211223,000000,58.8357,59.4805,58.6723,58.6917,14080554.886886,0
+XOM.US,D,20211227,000000,58.6052,59.5864,58.1151,59.5282,13096038.063024,0
+XOM.US,D,20211228,000000,59.5476,59.9326,59.0575,59.3365,13294129.286195,0
+XOM.US,D,20211229,000000,59.1343,59.248,58.5905,58.8172,13238744.56579,0
+XOM.US,D,20211230,000000,58.8844,59.25,58.4466,58.47,12413966.521785,0
+XOM.US,D,20211231,000000,58.4224,59.1245,58.3835,58.8551,14630201.604825,0
+XOM.US,D,20220103,000000,58.9038,61.1735,58.8746,61.1152,25253781.101729,0
+XOM.US,D,20220104,000000,61.6831,63.6593,61.654,63.4142,40114678.33941,0
+XOM.US,D,20220105,000000,63.9627,65.0306,63.9432,64.203,35383378.290749,0
+XOM.US,D,20220106,000000,65.405,65.867,64.5112,65.7133,31885137.366353,0
+XOM.US,D,20220107,000000,65.9058,66.5399,65.3865,66.2521,24936904.038797,0
+XOM.US,D,20220110,000000,66.3386,66.5311,65.3574,65.8572,23663219.992811,0
+XOM.US,D,20220111,000000,66.2618,68.6755,65.9632,68.6278,34242719.578194,0
+XOM.US,D,20220112,000000,68.4256,69.0704,67.9441,68.4256,23959249.894079,0
+XOM.US,D,20220113,000000,68.4061,68.8487,67.6271,67.9354,21877960.954276,0
+XOM.US,D,20220114,000000,67.9539,69.3922,67.9062,69.1277,23925788.934836,0
+XOM.US,D,20220118,000000,70.0418,71.061,69.2619,70.2917,34166494.894022,0
+XOM.US,D,20220119,000000,70.9356,71.0416,69.7821,70.32,27480181.669634,0
+XOM.US,D,20220120,000000,69.7336,71.5327,69.5032,70.4746,27836698.570885,0
+XOM.US,D,20220121,000000,70.3881,70.3881,68.3293,69.4166,36513693.627593,0
+XOM.US,D,20220124,000000,68.1757,70.2917,67.1419,70.0127,43225459.638438,0
+XOM.US,D,20220125,000000,69.8201,72.3642,68.6658,72.0705,40836595.373124,0
+XOM.US,D,20220126,000000,72.5519,73.1004,70.6857,71.3402,36650850.552993,0
+XOM.US,D,20220127,000000,72.5811,73.11,71.1622,72.2533,30332049.529236,0
+XOM.US,D,20220128,000000,72.1094,72.7348,71.1281,72.408,31809392.884633,0
+XOM.US,D,20220131,000000,72.1094,73.504,71.4316,73.0615,37516993.873674,0
+XOM.US,D,20220201,000000,73.5331,78.3996,73.36,77.746,63454269.643393,0
+XOM.US,D,20220202,000000,77.005,77.7266,76.1297,77.5438,31501299.31065,0
+XOM.US,D,20220203,000000,77.0342,77.2452,76.0053,76.6394,29661163.517472,0
+XOM.US,D,20220204,000000,77.7839,79.3809,77.7839,78.3033,33474822.388571,0
+XOM.US,D,20220207,000000,78.0436,79.9099,77.5632,79.2466,36335653.684507,0
+XOM.US,D,20220208,000000,79.131,79.3487,76.8708,77.1975,35719180.677266,0
+XOM.US,D,20220209,000000,77.3921,77.8297,76.5412,76.828,41239945.895026,0
+XOM.US,D,20220210,000000,76.5557,77.4893,75.6532,76.089,29334162.100506,0
+XOM.US,D,20220211,000000,76.4584,78.1117,76.0791,78.0047,43189523.631444,0
+XOM.US,D,20220214,000000,77.3921,77.6449,74.9317,76.8086,35632440.896164,0
+XOM.US,D,20220215,000000,74.7858,76.0403,74.3189,75.8457,25798806.77081,0
+XOM.US,D,20220216,000000,76.6238,77.538,75.8944,76.1959,22348183.009396,0
+XOM.US,D,20220217,000000,76.3224,76.9448,75.8068,76.0791,24409930.691416,0
+XOM.US,D,20220218,000000,75.0385,76.0208,74.776,75.2331,24056164.414485,0
+XOM.US,D,20220222,000000,77.4796,77.5963,73.2395,74.3578,36964040.236929,0
+XOM.US,D,20220223,000000,74.3578,75.3401,74.0369,74.6594,26102659.756123,0
+XOM.US,D,20220224,000000,76.828,76.8572,71.9947,73.716,47505956.525539,0
+XOM.US,D,20220225,000000,74.5815,75.8457,74.1634,75.6999,29110610.892983,0
+XOM.US,D,20220228,000000,74.4064,76.76,74.105,76.264,33115086.9998,0
+XOM.US,D,20220301,000000,76.6043,78.4327,76.1765,76.9934,41133239.152043,0
+XOM.US,D,20220302,000000,78.3841,79.8914,77.6255,78.3159,45574368.386304,0
+XOM.US,D,20220303,000000,77.6644,79.5218,77.4407,78.8119,31050292.551477,0
+XOM.US,D,20220304,000000,78.8217,81.958,78.4424,81.7781,44055774.920558,0
+XOM.US,D,20220307,000000,82.5853,84.8317,81.5933,84.7248,56768678.265087,0
+XOM.US,D,20220308,000000,86.6017,88.9892,83.0813,85.3667,74120082.277507,0
+XOM.US,D,20220309,000000,81.7197,84.1899,79.3565,80.5138,67317443.86532,0
+XOM.US,D,20220310,000000,81.7003,83.3244,80.6208,83.0131,45906371.312314,0
+XOM.US,D,20220311,000000,81.7586,83.8592,81.6614,82.5853,36301421.522184,0
+XOM.US,D,20220314,000000,80.7763,81.1557,78.2868,79.6289,38521718.274778,0
+XOM.US,D,20220315,000000,76.6529,76.9934,74.2704,75.097,49313707.958974,0
+XOM.US,D,20220316,000000,75.6707,76.4584,74.1536,74.8149,38881281.942332,0
+XOM.US,D,20220317,000000,76.0305,76.9739,74.9511,76.8086,35004309.354893,0
+XOM.US,D,20220318,000000,76.8863,77.2071,75.9528,76.5071,42633625.027203,0
+XOM.US,D,20220321,000000,77.9171,80.2463,77.5477,79.94,34024746.739618,0
+XOM.US,D,20220322,000000,79.3857,79.94,78.5688,79.59,23786167.244392,0
+XOM.US,D,20220323,000000,81.0487,81.9532,80.7666,80.8445,28499870.495306,0
+XOM.US,D,20220324,000000,81.1654,82.3226,80.475,81.0876,20433416.351745,0
+XOM.US,D,20220325,000000,80.6402,83.1396,80.5138,82.8576,23041673.497575,0
+XOM.US,D,20220328,000000,80.8834,81.0196,79.765,80.5333,22161685.539197,0
+XOM.US,D,20220329,000000,78.5882,80.2221,77.5672,80.1053,27800586.729589,0
+XOM.US,D,20220330,000000,80.7763,81.7003,80.4361,81.4766,22703199.663587,0
+XOM.US,D,20220331,000000,80.5915,82.0795,80.2804,80.3193,28649120.913273,0
+XOM.US,D,20220401,000000,79.7358,81.8268,79.7358,80.8348,19198922.78975,0
+XOM.US,D,20220404,000000,81.2627,81.3598,79.7942,80.8736,21470329.741145,0
+XOM.US,D,20220405,000000,81.2043,82.7311,80.2852,80.4555,22368080.048863,0
+XOM.US,D,20220406,000000,81.1265,82.3713,80.6597,81.3501,25468416.173374,0
+XOM.US,D,20220407,000000,81.5252,83.091,80.4361,82.7117,26860468.581186,0
+XOM.US,D,20220408,000000,82.8283,84.8122,82.8283,84.4524,25569502.388309,0
+XOM.US,D,20220411,000000,83.4215,83.5675,81.2043,81.5446,22416405.690408,0
+XOM.US,D,20220412,000000,83.3536,84.433,83.0277,83.2465,23078689.188881,0
+XOM.US,D,20220413,000000,84.2287,84.7151,82.8479,84.4233,19852647.990575,0
+XOM.US,D,20220414,000000,84.2872,86.028,83.8615,85.4153,25260952.262103,0
+XOM.US,D,20220418,000000,86.0668,86.4461,85.3375,86.1154,19570356.815114,0
+XOM.US,D,20220419,000000,85.5903,86.2224,84.8706,85.3472,20958858.603945,0
+XOM.US,D,20220420,000000,85.5514,86.0668,84.8998,85.5417,21274313.568396,0
+XOM.US,D,20220421,000000,86.5044,87.3311,84.4038,84.6372,29831018.425202,0
+XOM.US,D,20220422,000000,84.2773,85.6972,82.663,82.7894,24258556.894301,0
+XOM.US,D,20220425,000000,80.1053,80.3825,77.1099,79.9984,38764023.08467,0
+XOM.US,D,20220426,000000,80.4555,82.3907,79.9205,80.0276,29759685.225098,0
+XOM.US,D,20220427,000000,81.0973,83.1249,80.0178,82.313,33699542.739964,0
+XOM.US,D,20220428,000000,82.5464,85.7119,81.7586,84.8025,34636023.894639,0
+XOM.US,D,20220429,000000,85.7168,85.7168,82.3713,82.9062,35636226.989151,0
+XOM.US,D,20220502,000000,82.6728,84.6421,82.3032,84.0343,37362427.295807,0
+XOM.US,D,20220503,000000,83.8885,86.3391,83.7523,85.7654,34866704.103436,0
+XOM.US,D,20220504,000000,87.0393,89.3539,86.4655,89.1788,47494147.863976,0
+XOM.US,D,20220505,000000,89.5095,89.5192,85.9599,87.8271,42172896.996136,0
+XOM.US,D,20220506,000000,88.4786,89.2906,86.8934,89.1691,30456708.851656,0
+XOM.US,D,20220509,000000,86.981,87.0976,81.71,82.1379,47147885.90715,0
+XOM.US,D,20220510,000000,83.2855,84.5011,81.2189,82.6825,35458075.992822,0
+XOM.US,D,20220511,000000,84.0537,86.4947,83.9079,84.4038,33954146.696576,0
+XOM.US,D,20220512,000000,84.4431,84.8656,81.9379,84.787,30017789.582393,0
+XOM.US,D,20220513,000000,85.8285,87.3856,84.8312,87.3021,26258808.668042,0
+XOM.US,D,20220516,000000,87.4495,90.3625,87.4102,89.3555,26566984.563651,0
+XOM.US,D,20220517,000000,90.1218,90.8292,89.5225,90.4951,23533245.485166,0
+XOM.US,D,20220518,000000,90.8881,91.291,88.2551,89.0607,25905412.985614,0
+XOM.US,D,20220519,000000,87.4397,90.6818,87.4397,89.5422,24822554.465319,0
+XOM.US,D,20220520,000000,90.3183,91.9492,88.8151,90.2496,29308869.904254,0
+XOM.US,D,20220523,000000,91.0355,93.1086,90.9274,92.2439,27725411.946406,0
+XOM.US,D,20220524,000000,91.1927,93.1282,90.7014,92.745,24726834.313341,0
+XOM.US,D,20220525,000000,92.9219,94.8376,92.8137,94.6117,30482257.56852,0
+XOM.US,D,20220526,000000,94.9064,95.7219,94.5153,94.9458,24748720.010241,0
+XOM.US,D,20220527,000000,94.2629,96.2131,93.6293,95.879,26045418.542969,0
+XOM.US,D,20220531,000000,96.8321,98.0258,94.0272,94.3169,45689143.51221,0
+XOM.US,D,20220601,000000,95.3191,96.9818,94.9261,96.1247,26276032.636181,0
+XOM.US,D,20220602,000000,95.5843,96.3801,95.0931,95.9576,19429744.494238,0
+XOM.US,D,20220603,000000,96.1836,97.9128,96.1836,97.3528,21413583.881898,0
+XOM.US,D,20220606,000000,97.4412,98.0306,96.9401,97.1072,21051115.131749,0
+XOM.US,D,20220607,000000,97.9521,101.617,97.7457,101.557,38484945.546561,0
+XOM.US,D,20220608,000000,101.675,103.719,101.175,102.757,32177282.502597,0
+XOM.US,D,20220609,000000,101.607,102.737,100.369,100.536,27109616.916242,0
+XOM.US,D,20220610,000000,100.153,101.538,98.0405,98.6988,31510790.663245,0
+XOM.US,D,20220613,000000,95.8103,96.0559,92.2734,94.1696,34017437.84213,0
+XOM.US,D,20220614,000000,95.7022,96.9401,93.5999,94.4152,31821921.362039,0
+XOM.US,D,20220615,000000,94.3071,94.8769,91.6348,93.2264,30149354.153588,0
+XOM.US,D,20220616,000000,90.7899,91.4972,88.6973,89.7878,36333746.025033,0
+XOM.US,D,20220617,000000,89.3653,89.7485,84.1533,84.6102,65763141.974631,0
+XOM.US,D,20220621,000000,87.027,90.9078,86.9681,89.8762,36593001.250468,0
+XOM.US,D,20220622,000000,86.0052,88.1864,85.9954,86.3196,30300857.284758,0
+XOM.US,D,20220623,000000,87.1056,87.4888,82.0557,83.7161,36395285.933891,0
+XOM.US,D,20220624,000000,85.4256,86.8501,84.3056,85.3765,27114356.0012,0
+XOM.US,D,20220627,000000,86.2705,88.4615,86.133,87.4692,25933342.644387,0
+XOM.US,D,20220628,000000,89.5225,91.6054,88.766,89.8958,33714070.244919,0
+XOM.US,D,20220629,000000,91.3499,91.5661,86.2165,86.575,25854210.307606,0
+XOM.US,D,20220630,000000,84.6298,86.0642,83.1855,84.1386,40660927.551027,0
+XOM.US,D,20220701,000000,85.2193,86.3393,83.2249,86.0151,26797669.905992,0
+XOM.US,D,20220705,000000,84.8263,85.18,81.5547,83.3231,35218775.522062,0
+XOM.US,D,20220706,000000,82.2915,83.7358,79.5898,81.8199,33971306.066454,0
+XOM.US,D,20220707,000000,83.8831,85.2389,83.8046,84.4333,24242376.875003,0
+XOM.US,D,20220708,000000,85.4256,85.7694,83.441,84.5709,17989203.129608,0
+XOM.US,D,20220711,000000,83.6768,84.6102,82.8811,84.1386,15886874.403863,0
+XOM.US,D,20220712,000000,82.3112,83.5589,81.4074,83.0186,21387985.087506,0
+XOM.US,D,20220713,000000,81.9182,84.7993,81.8396,83.3526,20284222.072609,0
+XOM.US,D,20220714,000000,80.415,81.8494,79.2753,81.6824,26813114.681583,0
+XOM.US,D,20220715,000000,83.3133,83.3919,81.4466,83.0579,17551458.656274,0
+XOM.US,D,20220718,000000,85.0621,86.397,84.2466,84.5905,19741922.555237,0
+XOM.US,D,20220719,000000,84.9,86.9681,84.7378,86.7225,18574549.335348,0
+XOM.US,D,20220720,000000,86.0445,88.0782,85.7203,87.6755,16880358.016086,0
+XOM.US,D,20220721,000000,85.406,86.2607,83.7161,86.2116,21757108.506353,0
+XOM.US,D,20220722,000000,86.0151,86.919,85.1112,85.5534,15755701.702879,0
+XOM.US,D,20220725,000000,86.6144,88.5499,85.8874,88.4024,17849302.410257,0
+XOM.US,D,20220726,000000,89.5323,89.6797,87.4397,88.0586,15411385.195243,0
+XOM.US,D,20220727,000000,88.6973,90.3871,87.8326,89.9646,18368998.650212,0
+XOM.US,D,20220728,000000,90.5639,91.6152,89.4144,91.0158,20716281.883252,0
+XOM.US,D,20220729,000000,92.7941,95.8053,92.4503,95.2307,30358062.193006,0
+XOM.US,D,20220801,000000,93.1282,93.6784,91.5955,92.8235,21164199.714437,0
+XOM.US,D,20220802,000000,93.0299,93.531,92.1752,92.4208,17020912.191738,0
+XOM.US,D,20220803,000000,92.7646,92.7646,89.1983,89.4242,24001606.727301,0
+XOM.US,D,20220804,000000,88.7267,88.7562,84.9147,85.6614,32389311.769295,0
+XOM.US,D,20220805,000000,84.846,88.1175,84.7673,86.8993,17718673.238348,0
+XOM.US,D,20220808,000000,87.0565,88.0291,86.6734,87.3906,14725307.988029,0
+XOM.US,D,20220809,000000,88.4713,90.0039,88.373,89.0018,19423965.171989,0
+XOM.US,D,20220810,000000,89.0902,90.1808,87.6214,89.8467,18628588.746556,0
+XOM.US,D,20220811,000000,91.1066,93.5469,90.7089,92.4458,18949194.485582,0
+XOM.US,D,20220812,000000,91.7415,93.2692,91.3744,93.2493,15179439.37677,0
+XOM.US,D,20220815,000000,89.807,91.9895,88.944,91.5827,20922314.74257,0
+XOM.US,D,20220816,000000,91.2951,92.1482,90.561,90.7296,14151224.091915,0
+XOM.US,D,20220817,000000,90.5411,92.4656,90.1939,91.4637,13788156.650302,0
+XOM.US,D,20220818,000000,92.4061,94.5489,92.3466,93.6263,17913420.839969,0
+XOM.US,D,20220819,000000,93.408,94.4397,93.0509,93.3287,16258395.878894,0
+XOM.US,D,20220822,000000,92.674,93.7343,91.1264,93.2592,16148892.388536,0
+XOM.US,D,20220823,000000,94.7869,97.6241,94.6877,97.2174,23956050.027426,0
+XOM.US,D,20220824,000000,97.2273,98.1747,96.5825,97.7927,17187566.194711,0
+XOM.US,D,20220825,000000,98.13,99.0625,97.3169,98.2987,15428943.909679,0
+XOM.US,D,20220826,000000,97.9812,99.1121,96.642,97.0884,15656399.35952,0
+XOM.US,D,20220829,000000,97.3959,100.744,97.3563,99.3204,23244846.384467,0
+XOM.US,D,20220830,000000,97.5745,97.8324,95.0548,95.5409,17224391.27831,0
+XOM.US,D,20220831,000000,93.2791,96.0666,92.8426,94.8266,18488532.659237,0
+XOM.US,D,20220901,000000,93.666,94.3058,91.5531,93.1204,16555196.113324,0
+XOM.US,D,20220902,000000,95.5806,96.017,94.3505,94.8266,18353376.306176,0
+XOM.US,D,20220906,000000,95.3921,95.8186,93.7552,94.1917,19356109.088819,0
+XOM.US,D,20220907,000000,92.4458,93.8365,91.5629,93.3882,16405672.020083,0
+XOM.US,D,20220908,000000,93.904,94.658,92.9716,94.1521,18910224.271056,0
+XOM.US,D,20220909,000000,95.7492,96.2254,94.5588,95.7294,17299591.826788,0
+XOM.US,D,20220912,000000,96.8702,98.3979,96.1028,96.8305,16248704.483812,0
+XOM.US,D,20220913,000000,95.8385,96.9991,94.1521,94.5687,18375872.963554,0
+XOM.US,D,20220914,000000,95.4218,97.7729,95.3822,96.89,22838065.851912,0
+XOM.US,D,20220915,000000,95.4516,95.769,93.2989,94.0727,21262069.006106,0
+XOM.US,D,20220916,000000,94.3108,94.5786,91.2653,92.4656,38179605.756814,0
+XOM.US,D,20220919,000000,90.2832,92.7434,90.2733,92.4557,15465617.785741,0
+XOM.US,D,20220920,000000,91.9895,92.1829,90.9082,91.7018,14830957.414191,0
+XOM.US,D,20220921,000000,92.8228,93.1303,90.1443,90.2237,17471949.26619,0
+XOM.US,D,20220922,000000,91.4637,91.92,89.7971,89.8467,16269317.095277,0
+XOM.US,D,20220923,000000,86.8012,86.8012,84.1724,85.0652,27962120.339705,0
+XOM.US,D,20220926,000000,84.222,85.5315,83.2201,83.3093,22220810.475939,0
+XOM.US,D,20220927,000000,84.9263,86.2606,84.1327,85.0553,17446620.995666,0
+XOM.US,D,20220928,000000,85.4322,88.5868,85.2338,88.1504,19700643.526629,0
+XOM.US,D,20220929,000000,87.4758,88.6446,86.4342,87.9718,18040078.321392,0
+XOM.US,D,20220930,000000,87.4659,88.3289,86.6127,86.6127,21529497.680469,0
+XOM.US,D,20221003,000000,89.3209,91.6224,89.0035,91.1859,24073582.638006,0
+XOM.US,D,20221004,000000,92.4954,94.5985,91.9696,94.5092,22311892.85607,0
+XOM.US,D,20221005,000000,94.9853,99.1915,94.8961,98.3284,35138311.103152,0
+XOM.US,D,20221006,000000,97.6836,101.364,97.5447,101.245,29359178.186042,0
+XOM.US,D,20221007,000000,101.374,102.49,99.38,100.223,24704939.628894,0
+XOM.US,D,20221010,000000,100.68,101.215,97.9316,98.0507,16921220.166314,0
+XOM.US,D,20221011,000000,96.4436,98.9633,95.9774,97.2174,17947454.632432,0
+XOM.US,D,20221012,000000,96.7214,98.1201,96.4535,97.6439,12737490.07033,0
+XOM.US,D,20221013,000000,96.6618,101.632,96.6222,101.056,22196401.547241,0
+XOM.US,D,20221014,000000,100.312,101.424,98.2491,98.3979,15352228.261678,0
+XOM.US,D,20221017,000000,100.263,101.156,99.6974,99.8165,14398214.547506,0
+XOM.US,D,20221018,000000,100.729,101.533,98.4376,99.995,14178665.235758,0
+XOM.US,D,20221019,000000,100.441,103.16,100.422,102.961,21090128.899506,0
+XOM.US,D,20221020,000000,103.487,104.161,102.584,103.1,17791104.022913,0
+XOM.US,D,20221021,000000,103.616,105.55,103.075,105.015,22997808.550515,0
+XOM.US,D,20221024,000000,104.816,106.82,104.281,105.749,17161288.340854,0
+XOM.US,D,20221025,000000,105.401,106.473,104.231,105.034,15846353.324046,0
+XOM.US,D,20221026,000000,105.411,106.969,105.153,106.284,17530411.140306,0
+XOM.US,D,20221027,000000,107.544,108.705,106.562,106.691,18360650.396763,0
+XOM.US,D,20221028,000000,108.586,110.322,107.257,109.816,28396211.977621,0
+XOM.US,D,20221031,000000,108.626,112.008,108.566,109.925,26614379.335635,0
+XOM.US,D,20221101,000000,111.473,111.671,109.766,111.016,22391964.303346,0
+XOM.US,D,20221102,000000,110.689,111.205,108.437,108.735,20828110.430822,0
+XOM.US,D,20221103,000000,107.713,110.927,107.445,110.213,17241360.79618,0
+XOM.US,D,20221104,000000,112.098,112.594,109.915,111.413,17682675.11412,0
+XOM.US,D,20221107,000000,111.512,113.08,111.235,112.732,16136912.719392,0
+XOM.US,D,20221108,000000,112.574,113.748,111.696,113.09,14779052.906937,0
+XOM.US,D,20221109,000000,112.197,112.375,107.703,108.03,19679918.013536,0
+XOM.US,D,20221110,000000,109.31,109.816,106.711,109.618,20308918.182946,0
+XOM.US,D,20221111,000000,111.681,113.586,111.592,113.04,20684035.85722,0
+XOM.US,D,20221114,000000,112.63,114.64,112.49,113.37,20858291,0
+XOM.US,D,20221115,000000,113.8,114.53,112.87,114.13,19373750,0
+XOM.US,D,20221116,000000,113.44,114.2599,111.86,112.91,13590973,0
+XOM.US,D,20221117,000000,111.29,113.2,110.75,113.06,12435740,0
+XOM.US,D,20221118,000000,110.9,112.48,109.61,112.08,15415025,0
+XOM.US,D,20221121,000000,109.99,111.2041,107.48,110.97,20972978,0
+XOM.US,D,20221122,000000,112.21,114.47,111.43,114.18,17719088,0
+XOM.US,D,20221123,000000,112.32,113.9488,112.1,113.61,11546685,0
+XOM.US,D,20221125,000000,113.88,114.61,113.06,113.21,7136013,0
+XOM.US,D,20221128,000000,110.66,111.46,109.62,109.81,23017671,0
+XOM.US,D,20221129,000000,110.61,111.8,109.792,110.54,14453174,0
+XOM.US,D,20221130,000000,111.54,111.9,109.78,111.34,23158059,0
+XOM.US,D,20221201,000000,111.64,112.07,110.18,110.8,14398314,0
+XOM.US,D,20221202,000000,109.51,111.71,109.2,109.86,15248385,0
+XOM.US,D,20221205,000000,110.7,111.36,105.94,106.85,19287746,0
+XOM.US,D,20221206,000000,105.9,107.04,103.145,103.88,21196977,0
+XOM.US,D,20221207,000000,103.78,104.8548,102.37,103.65,20061729,0
+XOM.US,D,20221208,000000,106.28,106.795,103.71,104.42,21128762,0
+XOM.US,D,20221209,000000,104.59,105.95,103.3,103.54,21298194,0
+XOM.US,D,20221212,000000,103.83,106.24,103.585,106.09,20413173,0
+XOM.US,D,20221213,000000,107.8,108.54,107.02,107.25,24305345,0
+XOM.US,D,20221214,000000,107.99,108.3,105.75,106.46,17597334,0
+XOM.US,D,20221215,000000,105.33,106.17,103.7,105.44,15367888,0
+XOM.US,D,20221216,000000,103.69,105.58,103.1301,104.7,54596623,0
+XOM.US,D,20221219,000000,105.26,106.2,104.38,105.17,13611124,0
+XOM.US,D,20221220,000000,105.17,107.51,105.07,106.69,14680004,0
+XOM.US,D,20221221,000000,108.29,108.585,107.16,108.06,13565365,0
+XOM.US,D,20221222,000000,107.89,108.19,104.1,105.88,13215496,0
+XOM.US,D,20221223,000000,106.95,108.74,106.9,108.68,11539448,0
+XOM.US,D,20221227,000000,109.27,110.465,108.83,110.19,11962058,0
+XOM.US,D,20221228,000000,109.91,110,107.902,108.38,10702075,0
+XOM.US,D,20221229,000000,107.99,109.72,107.99,109.2,10534028,0
+XOM.US,D,20221230,000000,108.61,110.5,108.61,110.3,11799640,0
+XOM.US,D,20230103,000000,109.78,110.02,105.49,106.51,15146168,0
+XOM.US,D,20230104,000000,104.8,107.155,104.76,106.82,18058396,0
+XOM.US,D,20230105,000000,106.34,109.95,106.31,109.21,15946559,0
+XOM.US,D,20230106,000000,110.08,111.99,109.67,110.53,16348131,0
+XOM.US,D,20230109,000000,111.64,111.64,107.81,108.47,17964591,0
+XOM.US,D,20230110,000000,109.79,110.33,108.005,110.09,15104595,0
+XOM.US,D,20230111,000000,110.99,111.45,109.085,111.37,16710366,0
+XOM.US,D,20230112,000000,111.82,113.74,111.74,113.22,15357321,0
+XOM.US,D,20230113,000000,113.11,113.49,112.16,113.15,12011358,0
+XOM.US,D,20230117,000000,113.41,114.08,112.67,112.93,16542201,0
+XOM.US,D,20230118,000000,113.26,114.12,110.3987,110.61,16399690,0
+XOM.US,D,20230119,000000,110.07,112.13,109.58,111.32,12928021,0
+XOM.US,D,20230120,000000,111.36,113.44,110.61,113.35,16515614,0
+XOM.US,D,20230123,000000,113.64,114.59,112.64,112.76,16584422,0
+XOM.US,D,20230124,000000,99.23,114.02,99.23,113.81,13583025,0
+XOM.US,D,20230125,000000,113.23,113.65,111.39,113.21,11912947,0
+XOM.US,D,20230126,000000,114.72,117.78,114.335,117.76,21019678,0
+XOM.US,D,20230127,000000,116.95,117.67,115.39,115.61,15179207,0
+XOM.US,D,20230130,000000,115.09,115.49,113.1519,113.56,18672053,0
+XOM.US,D,20230131,000000,112.1,116.4,110.43,116.01,27861849,0
+XOM.US,D,20230201,000000,115.83,117.38,113.34,114.74,19464873,0
+XOM.US,D,20230202,000000,114.85,115.07,109.83,111.15,24562123,0
+XOM.US,D,20230203,000000,111.9,114.11,111.56,111.92,20226609,0
+XOM.US,D,20230206,000000,112.36,113.09,110.32,111.73,13855205,0
+XOM.US,D,20230207,000000,112.39,115.31,112.021,114.92,16013314,0
+XOM.US,D,20230208,000000,115.05,115.83,113.85,113.92,18459678,0
+XOM.US,D,20230209,000000,114.62,116.24,114.18,114.35,17439311,0
+XOM.US,D,20230210,000000,116.51,119.63,116.16,119.17,24918616,0
+XOM.US,D,20230213,000000,117.72,118.18,115.9,117.8,14536241,0
+XOM.US,D,20230214,000000,117.01,117.81,116.0169,116.42,12078992,0
+XOM.US,D,20230215,000000,115.72,116.09,114.14,116.07,13673360,0
+XOM.US,D,20230216,000000,115.31,116.78,114.8,115.73,11360604,0
+XOM.US,D,20230217,000000,114.19,114.19,110.9799,111.28,20758331,0
+XOM.US,D,20230221,000000,110.81,112.38,110.81,111.17,14469431,0
+XOM.US,D,20230222,000000,110.48,110.97,108.64,109.73,13973841,0
+XOM.US,D,20230223,000000,110.73,111.83,109.9,110.74,11289402,0
+XOM.US,D,20230224,000000,109.33,110.96,109.02,110.75,14351036,0
+XOM.US,D,20230227,000000,110.8,111.26,109.9601,110.55,11710453,0
+XOM.US,D,20230228,000000,111.24,111.36,109.22,109.91,18107031,0
+XOM.US,D,20230301,000000,109.31,111.86,109.24,110.89,13199955,0
+XOM.US,D,20230302,000000,110.615,111.695,110.17,111.4,10343084,0
+XOM.US,D,20230303,000000,110.05,113.37,109.95,112.81,13006713,0
+XOM.US,D,20230306,000000,111.99,113.84,111.87,113.81,14347410,0
+XOM.US,D,20230307,000000,112.81,113.17,111.17,111.61,11525289,0
+XOM.US,D,20230308,000000,111.23,112.42,109.065,109.98,13509818,0
+XOM.US,D,20230309,000000,110.87,112.23,109.03,109.13,12961244,0
+XOM.US,D,20230310,000000,109.56,111.035,107.15,107.78,15795666,0
+XOM.US,D,20230313,000000,105.34,107.86,103.72,106.54,20745625,0
+XOM.US,D,20230314,000000,106.35,109.01,104.96,106.94,18263512,0
+XOM.US,D,20230315,000000,102.82,104.2,100.2203,101.62,25733781,0
+XOM.US,D,20230316,000000,99.11,101.68,98.02,101.03,27476133,0
+XOM.US,D,20230317,000000,100.6,101.6149,99.14,99.84,43199470,0
+XOM.US,D,20230320,000000,99.63,102.48,99.5,102.45,32042106,0
+XOM.US,D,20230321,000000,104.17,107.28,104.13,107.04,31592310,0
+XOM.US,D,20230322,000000,106.8,107.175,104.56,104.59,14952666,0
+XOM.US,D,20230323,000000,105.36,106.34,102.44,103.41,14385865,0
+XOM.US,D,20230324,000000,101.47,103.85,100.9132,103.53,13405812,0
+XOM.US,D,20230327,000000,104.74,106.48,103.91,105.8,14805911,0
+XOM.US,D,20230328,000000,105.44,107.65,105.19,107.12,11047587,0
+XOM.US,D,20230329,000000,108.06,109.16,107.49,108.96,14219122,0
+XOM.US,D,20230330,000000,109.55,109.57,108.52,109.49,11578171,0
+XOM.US,D,20230331,000000,109.68,110.17,109.0499,109.66,14417961,0
+XOM.US,D,20230403,000000,113.39,116.85,113.12,116.13,28087681,0
+XOM.US,D,20230404,000000,116.26,116.7,114.17,115.02,16365489,0
+XOM.US,D,20230405,000000,115.35,117,114.31,116.99,16479469,0
+XOM.US,D,20230406,000000,116.86,117.18,114.77,115.05,15777957,0
+XOM.US,D,20230410,000000,114.78,116.18,114.17,114.54,13006552,0
+XOM.US,D,20230411,000000,114.96,116.1999,114.38,115.35,11758461,0
+XOM.US,D,20230412,000000,116.16,116.59,114.93,115.23,10919022,0
+XOM.US,D,20230413,000000,114.6,115.89,114.13,115.77,12399652,0
+XOM.US,D,20230414,000000,115.9,116.66,115.12,116.05,11530828,0
+XOM.US,D,20230417,000000,115.49,116.51,114.42,114.7,13260352,0
+XOM.US,D,20230418,000000,114.39,117.21,114.3,116.94,17436140,0
+XOM.US,D,20230419,000000,116.08,116.9,115.77,116.57,10682605,0
+XOM.US,D,20230420,000000,115.125,115.68,113.2298,115.64,17038747,0
+XOM.US,D,20230421,000000,116.49,116.88,115.26,116.01,14315329,0
+XOM.US,D,20230424,000000,115.92,118.885,115.88,118.2,15831314,0
+XOM.US,D,20230425,000000,117.55,117.74,115.63,116.52,12179825,0
+XOM.US,D,20230426,000000,116.03,117.09,114.68,115.45,15566086,0
+XOM.US,D,20230427,000000,115.62,117.01,114.8818,116.83,16279188,0
+XOM.US,D,20230428,000000,117.25,119.92,116.83,118.34,24381946,0
+XOM.US,D,20230501,000000,115.99,117.3,114.45,114.67,17354987,0
+XOM.US,D,20230502,000000,113.94,113.94,109.29,110.1,24324102,0
+XOM.US,D,20230503,000000,109.08,109.81,107.755,107.93,16212343,0
+XOM.US,D,20230504,000000,107.9,108.75,105.91,106.04,17177150,0
+XOM.US,D,20230505,000000,108.55,109.43,107.53,108.68,14968197,0
+XOM.US,D,20230508,000000,110.5,110.97,109.04,109.11,11187752,0
+XOM.US,D,20230509,000000,108.34,110.23,108.21,109.14,11370769,0
+XOM.US,D,20230510,000000,109.74,110.01,106.71,107.74,14884793,0
+XOM.US,D,20230511,000000,106.49,106.82,104.933,105.79,17165897,0
+XOM.US,D,20230512,000000,106.31,107.01,104.775,105.78,12613254,0
+XOM.US,D,20230515,000000,105.51,105.925,104.58,105.07,13715576,0
+XOM.US,D,20230516,000000,104.63,104.81,102.02,102.52,14800200,0
+XOM.US,D,20230517,000000,103.39,105.23,102.85,104.82,14064742,0
+XOM.US,D,20230518,000000,104.55,105.91,104.13,105.77,12005609,0
+XOM.US,D,20230519,000000,106.57,107.05,105.82,106.26,13359630,0
+XOM.US,D,20230522,000000,105.84,107.04,104.88,104.97,12882000,0
+XOM.US,D,20230523,000000,105.99,108.22,105.75,106.4,14394440,0
+XOM.US,D,20230524,000000,107.38,108.51,106.73,107.59,16340293,0
+XOM.US,D,20230525,000000,105.94,106.43,104.71,105.66,14316463,0
+XOM.US,D,20230526,000000,106.47,106.95,104.8327,104.97,12370326,0
+XOM.US,D,20230530,000000,103.29,104.12,102.61,104.04,11938025,0
+XOM.US,D,20230531,000000,102.29,103.04,101.74,102.18,24926117,0
+XOM.US,D,20230601,000000,101.75,105.58,101.26,103.36,13551936,0
+XOM.US,D,20230602,000000,105.16,106.13,104.53,105.76,14112041,0
+XOM.US,D,20230605,000000,107.19,107.19,105.09,105.29,10628001,0
+XOM.US,D,20230606,000000,104.15,106.27,103.98,106.15,12209768,0
+XOM.US,D,20230607,000000,106.79,108.89,106.73,108.53,16027086,0
+XOM.US,D,20230608,000000,108.77,109.14,105.9,108.19,13517919,0
+XOM.US,D,20230609,000000,108.455,108.61,107.16,107.39,12252531,0
+XOM.US,D,20230612,000000,105.81,107.06,105.555,106.42,14115160,0
+XOM.US,D,20230613,000000,107.38,108.34,106.275,106.44,13533780,0
+XOM.US,D,20230614,000000,107.45,108.11,104.39,105.16,16627681,0
+XOM.US,D,20230615,000000,105.5,107.03,105.44,105.89,16224117,0
+XOM.US,D,20230616,000000,106.36,106.77,104.955,105.13,43128871,0
+XOM.US,D,20230620,000000,104.68,104.77,102.12,102.72,17519379,0
+XOM.US,D,20230621,000000,102.5,104.63,102.33,103.87,13285741,0
+XOM.US,D,20230622,000000,102.84,103.885,102.65,103.3,12458807,0
+XOM.US,D,20230623,000000,102.59,102.82,101.62,102.4,17933599,0
+XOM.US,D,20230626,000000,102.2,104.905,102.2,104.29,14283407,0
+XOM.US,D,20230627,000000,104.045,104.61,103.27,104.55,13227486,0
+XOM.US,D,20230628,000000,104.305,105.82,103.2,105.4,13084062,0
+XOM.US,D,20230629,000000,105.66,106.73,105.13,106.7,11364436,0
+XOM.US,D,20230630,000000,107.32,107.875,106.8101,107.25,13544664,0
+XOM.US,D,20230703,000000,107.49,108.46,107.07,107.46,7396992,0
+XOM.US,D,20230705,000000,107.63,107.92,106.1,106.91,12491205,0
+XOM.US,D,20230706,000000,105.09,105.72,102.43,102.92,17964883,0
+XOM.US,D,20230707,000000,101.92,104,101.56,103.16,21929158,0
+XOM.US,D,20230710,000000,102.97,104.75,102.75,104.69,14877615,0
+XOM.US,D,20230711,000000,105.26,106.16,104.81,105.97,12581080,0
+XOM.US,D,20230712,000000,107,107.65,106.13,106.49,13238236,0
+XOM.US,D,20230713,000000,105.97,106.23,103.32,104.54,26826838,0
+XOM.US,D,20230714,000000,104.05,104.05,100.53,100.94,28181920,0
+XOM.US,D,20230717,000000,100.72,101.665,100.22,101.38,18055849,0
+XOM.US,D,20230718,000000,100.92,102.2,100.34,100.92,24617795,0
+XOM.US,D,20230719,000000,101.05,102.4,100.8,101.62,15556541,0
+XOM.US,D,20230720,000000,102.535,103.66,102.36,103.41,15740202,0
+XOM.US,D,20230721,000000,104.16,104.38,103.26,103.89,17121487,0
+XOM.US,D,20230724,000000,104.36,106.16,103.96,105.52,15090856,0
+XOM.US,D,20230725,000000,105.06,106.0901,104.54,105.68,14116084,0
+XOM.US,D,20230726,000000,105.11,105.72,104.6391,105.09,15159624,0
+XOM.US,D,20230727,000000,106,106.99,104.74,105.42,17677887,0
+XOM.US,D,20230728,000000,105.11,105.16,102.32,104.16,17571675,0
+XOM.US,D,20230731,000000,105.19,107.86,105.19,107.24,24200295,0
+XOM.US,D,20230801,000000,106.95,107.32,105.53,106.62,14212939,0
+XOM.US,D,20230802,000000,106.26,106.375,104.57,105.29,13489809,0
+XOM.US,D,20230803,000000,105.89,107.88,105.3,107.12,16283107,0
+XOM.US,D,20230804,000000,107.96,109.24,107.33,107.42,14279634,0
+XOM.US,D,20230807,000000,107.9,108.42,106.505,107.2,12410827,0
+XOM.US,D,20230808,000000,106.04,107.75,104.835,107.73,14065573,0
+XOM.US,D,20230809,000000,108.71,110.415,108.31,109.56,19919601,0
+XOM.US,D,20230810,000000,110.19,111.63,109.44,110.12,15837170,0
+XOM.US,D,20230811,000000,110.37,112.07,110.05,111.83,14047044,0
+XOM.US,D,20230814,000000,111.68,111.98,110.78,111.92,12973383,0
+XOM.US,D,20230815,000000,110.745,110.86,107.965,108.16,14909578,0
+XOM.US,D,20230816,000000,108.28,109.33,106.275,106.34,13695121,0
+XOM.US,D,20230817,000000,107.42,110.145,107.42,108.4,16709544,0
+XOM.US,D,20230818,000000,107.64,110.195,107.62,110.04,16223953,0
+XOM.US,D,20230821,000000,110.36,110.9793,108.1416,108.71,11092380,0
+XOM.US,D,20230822,000000,109.17,109.72,107.95,108.1,10520842,0
+XOM.US,D,20230823,000000,107.04,107.3,105.72,107.15,11435553,0
+XOM.US,D,20230824,000000,106.42,107.765,106.07,106.35,10818478,0
+XOM.US,D,20230825,000000,107.43,108.93,106.62,108.25,13579304,0
+XOM.US,D,20230828,000000,108.45,110.04,108.44,109.16,10382122,0
+XOM.US,D,20230829,000000,109.66,110.02,108.42,109.81,9665010,0
+XOM.US,D,20230830,000000,110.44,111.14,109.98,110.88,11922060,0
+XOM.US,D,20230831,000000,111.12,111.4166,110.615,111.19,17479834,0
+XOM.US,D,20230901,000000,112.2,113.82,112.2,113.52,14843482,0
+XOM.US,D,20230905,000000,114.1,115.825,113.5,113.53,18304013,0
+XOM.US,D,20230906,000000,113.48,114.59,113.23,114.51,13325542,0
+XOM.US,D,20230907,000000,114.65,115.85,113.7,113.95,13248541,0
+XOM.US,D,20230908,000000,114.53,116.05,114.32,115.61,14286483,0
+XOM.US,D,20230911,000000,116.18,116.68,113.565,114.16,14383562,0
+XOM.US,D,20230912,000000,115.34,117.665,115.27,117.49,20145761,0
+XOM.US,D,20230913,000000,117.41,117.96,115.9,116.44,13472800,0
+XOM.US,D,20230914,000000,117.55,118.66,117.33,118.52,15210701,0
+XOM.US,D,20230915,000000,117.9,118.51,116.5,116.7,34568393,0
+XOM.US,D,20230918,000000,117.53,118.24,116.7,117.64,14045311,0
+XOM.US,D,20230919,000000,118.62,118.84,116.61,117.33,12569724,0
+XOM.US,D,20230920,000000,116.54,118.02,116.32,116.4,11883207,0
+XOM.US,D,20230921,000000,116.98,117.37,114.6,114.76,14409635,0
+XOM.US,D,20230922,000000,115.705,116.68,114.805,114.94,13200212,0
+XOM.US,D,20230925,000000,115.09,116.645,114.83,116.23,11316012,0
+XOM.US,D,20230926,000000,115.5,116.73,115.37,116.41,11805429,0
+XOM.US,D,20230927,000000,117.89,120.5,117.4,120.2,23976160,0
+XOM.US,D,20230928,000000,119.98,120.7,118.19,119.47,16808116,0
+XOM.US,D,20230929,000000,119.1,119.18,116.733,117.58,18813565,0
+XOM.US,D,20231002,000000,117.53,117.79,114.55,115.63,14394999,0
+XOM.US,D,20231003,000000,115.44,116.44,115.0341,115.83,13297056,0
+XOM.US,D,20231004,000000,114.05,114.09,110.5018,111.5,19622226,0
+XOM.US,D,20231005,000000,109.8,110.9,108.7,108.99,20128783,0
+XOM.US,D,20231006,000000,105.73,108.27,105.11,107.17,25367466,0
+XOM.US,D,20231009,000000,110.44,112.07,109.52,110.92,22369887,0
+XOM.US,D,20231010,000000,111.02,111.45,110.12,110.45,13891952,0
+XOM.US,D,20231011,000000,106.96,107.17,104.83,106.49,57939024,0
+XOM.US,D,20231012,000000,107.59,107.84,106.09,106.47,31182957,0
+XOM.US,D,20231013,000000,108.03,110.2,107.84,109.87,30290328,0
+XOM.US,D,20231016,000000,110.5,110.68,109.13,109.95,18451996,0
+XOM.US,D,20231017,000000,109.73,111.8,109.68,111.39,19775440,0
+XOM.US,D,20231018,000000,111.82,113.39,111.7,112.95,23380266,0
+XOM.US,D,20231019,000000,112.72,113.965,111.325,113.02,20972488,0
+XOM.US,D,20231020,000000,112.92,113.32,110.79,111.08,22445269,0
+XOM.US,D,20231023,000000,110.63,110.96,108.675,109.45,18184950,0
+XOM.US,D,20231024,000000,109.7,109.82,108.12,108.39,16786108,0
+XOM.US,D,20231025,000000,108.52,109.5,108.13,108.59,22047319,0
+XOM.US,D,20231026,000000,107.45,108.34,106.495,107.6,18768285,0
+XOM.US,D,20231027,000000,108.89,109.86,104.96,105.55,23092017,0
+XOM.US,D,20231030,000000,105.74,106.42,105.2122,105.88,19379917,0
+XOM.US,D,20231031,000000,105.58,106.16,104.54,105.85,22185150,0
+XOM.US,D,20231101,000000,106.53,107.165,105.46,105.64,28984865,0
+XOM.US,D,20231102,000000,105.88,109.19,105.5,109.11,25212686,0
+XOM.US,D,20231103,000000,108.4,108.78,106.54,107.78,30555554,0
+XOM.US,D,20231106,000000,108.17,108.27,105.77,105.87,19097267,0
+XOM.US,D,20231107,000000,104.47,104.86,103.29,104.21,20272486,0
+XOM.US,D,20231108,000000,103.73,104.9,102.89,102.93,19184067,0
+XOM.US,D,20231109,000000,103.67,103.97,102.855,102.96,18380538,0
+XOM.US,D,20231110,000000,103.93,104.41,102.905,103.75,17831341,0
+XOM.US,D,20231113,000000,104.05,105.135,103.805,104.84,15308382,0
+XOM.US,D,20231114,000000,104.3,104.815,103.87,104.29,18260516,0
+XOM.US,D,20231115,000000,103.96,105.15,103.5,103.66,20137561,0
+XOM.US,D,20231116,000000,102.9,103.27,101.15,102.46,22469073,0
+XOM.US,D,20231117,000000,103.06,105.43,102.75,104.96,22991823,0
+XOM.US,D,20231120,000000,105.38,105.88,104.43,104.5,17464016,0
+XOM.US,D,20231121,000000,104.21,104.695,103.215,104.46,14988984,0
+XOM.US,D,20231122,000000,102.58,104.12,101.94,104.01,18073240,0
+XOM.US,D,20231124,000000,104.02,105.465,103.91,104.57,9480768,0
+XOM.US,D,20231127,000000,104.1,104.4,103.18,103.96,18013518,0
+XOM.US,D,20231128,000000,104.24,104.91,103.88,103.9,20629512,0
+XOM.US,D,20231129,000000,104.27,104.58,101.64,102.34,26802092,0
+XOM.US,D,20231130,000000,103.11,104.4778,101.81,102.74,29254687,0
+XOM.US,D,20231201,000000,102.5,104.22,102.22,102.99,17845276,0
+XOM.US,D,20231204,000000,102.13,103.36,101.59,102.43,21523942,0
+XOM.US,D,20231205,000000,102.27,102.34,100.29,100.44,22250251,0
+XOM.US,D,20231206,000000,100,100.72,98.34,99.11,31154792,0
+XOM.US,D,20231207,000000,99.86,100.835,98.09,98.42,29990727,0
+XOM.US,D,20231208,000000,99.02,99.7867,98.75,99.55,22074945,0
+XOM.US,D,20231211,000000,99.8,99.86,98.58,99.62,22252250,0
+XOM.US,D,20231212,000000,98.68,98.68,97.48,98.05,26083964,0
+XOM.US,D,20231213,000000,98.04,99.03,97.655,98.92,19915444,0
+XOM.US,D,20231214,000000,99.85,102.135,99.72,101.58,26165653,0
+XOM.US,D,20231215,000000,100.59,101,100.31,100.9,55527018,0
+XOM.US,D,20231218,000000,102.13,103.11,101.52,101.65,21610428,0
+XOM.US,D,20231219,000000,102,103.19,101.79,102.99,18904662,0
+XOM.US,D,20231220,000000,103.5,103.94,101.125,101.27,20988863,0
+XOM.US,D,20231221,000000,101.47,102.005,100.805,101.73,19250933,0
+XOM.US,D,20231222,000000,102.31,102.94,101.82,101.91,12927831,0
+XOM.US,D,20231226,000000,102.74,103.03,102.115,102.14,16835144,0
+XOM.US,D,20231227,000000,102.04,102.55,101.335,101.66,14558830,0
+XOM.US,D,20231228,000000,101.39,101.61,100.13,100.19,16329252,0
+XOM.US,D,20231229,000000,100.37,100.59,99.62,99.98,17746408,0
+XOM.US,D,20240102,000000,100.92,103.1,100.85,102.36,23483049,0
+XOM.US,D,20240103,000000,102.27,103.62,101.66,103.22,23490779,0
+XOM.US,D,20240104,000000,104.08,104.57,102.05,102.32,19395154,0
+XOM.US,D,20240105,000000,103.17,103.3987,102.125,102.63,15827392,0
+XOM.US,D,20240108,000000,100.73,101.04,98.9,100.92,23370127,0
+XOM.US,D,20240109,000000,101.29,101.29,99.19,99.67,19496647,0
+XOM.US,D,20240110,000000,99.8,99.8,98.16,98.69,18206088,0
+XOM.US,D,20240111,000000,99.04,99.5,98.56,98.67,15833360,0
+XOM.US,D,20240112,000000,100.14,100.65,99.1703,99.95,18041683,0
+XOM.US,D,20240116,000000,99.82,100.01,97.53,97.69,20235699,0
+XOM.US,D,20240117,000000,96.6,97.96,96.58,96.98,18384015,0
+XOM.US,D,20240118,000000,97,97.09,95.82,96.8,20940275,0
+XOM.US,D,20240119,000000,96.72,97.0156,96.41,96.95,20088432,0
+XOM.US,D,20240122,000000,96.7,97.095,95.77,96.82,19955946,0
+XOM.US,D,20240123,000000,96.81,98.5,96.73,97.91,15863433,0
+XOM.US,D,20240124,000000,98.32,99.65,97.74,99.6,17330646,0
+XOM.US,D,20240125,000000,100.31,102.18,99.615,102.13,22089510,0
+XOM.US,D,20240126,000000,101.97,103.08,101.1901,103,20817240,0
+XOM.US,D,20240129,000000,102.98,103.2,101.86,103.13,18317549,0
+XOM.US,D,20240130,000000,102.41,104.88,102.1,104.85,19610934,0
+XOM.US,D,20240131,000000,104.74,104.88,102.7714,102.81,22415291,0
+XOM.US,D,20240201,000000,103.57,104.01,101.62,102.39,19240687,0
+XOM.US,D,20240202,000000,103.75,104,101.611,101.97,21973405,0
+XOM.US,D,20240205,000000,101.45,102.38,100.5,101.55,17190890,0
+XOM.US,D,20240206,000000,102.07,103.04,101.57,102.25,13353286,0
+XOM.US,D,20240207,000000,102.25,102.73,101.18,102.22,13826832,0
+XOM.US,D,20240208,000000,102.34,104.42,102.11,103.97,19636898,0
+XOM.US,D,20240209,000000,104.1,104.84,101.7,101.77,20410510,0
+XOM.US,D,20240212,000000,102.16,103.4,102,103.17,18173061,0
+XOM.US,D,20240213,000000,102.76,103.09,100.6,101.34,18917431,0
+XOM.US,D,20240214,000000,101.87,102.615,100.42,100.84,17651253,0
+XOM.US,D,20240215,000000,100.6,103.935,100.6,103.73,23196310,0
+XOM.US,D,20240216,000000,104.01,104.63,103.52,103.73,20151426,0
+XOM.US,D,20240220,000000,103.84,104.12,102.645,102.75,17650010,0
+XOM.US,D,20240221,000000,103.02,104.98,102.99,104.85,20999189,0
+XOM.US,D,20240222,000000,104.16,105.41,103.45,104.76,20470668,0
+XOM.US,D,20240223,000000,103.88,104.09,102.88,103.84,15975888,0
+XOM.US,D,20240226,000000,103.72,104.935,103.05,104.25,13360800,0
+XOM.US,D,20240227,000000,104.68,105.15,103.85,104.03,16359978,0
+XOM.US,D,20240228,000000,104.47,105.43,104,104.32,14810486,0
+XOM.US,D,20240229,000000,104.675,105.07,104.215,104.52,17566066,0
+XOM.US,D,20240301,000000,105.72,106.39,105.375,105.84,18460120,0
+XOM.US,D,20240304,000000,105.66,105.85,104.03,104.36,18137989,0
+XOM.US,D,20240305,000000,104.53,106.27,104.32,105.64,19952712,0
+XOM.US,D,20240306,000000,106.62,107.57,106.15,106.77,20472790,0
+XOM.US,D,20240307,000000,106.6,107.98,106.6,107.37,15195406,0
+XOM.US,D,20240308,000000,107.23,108.4,106.77,108.38,16281468,0
+XOM.US,D,20240311,000000,108.25,109.12,107.34,109.02,17577285,0
+XOM.US,D,20240312,000000,109.06,109.28,108.025,108.32,14957247,0
+XOM.US,D,20240313,000000,109.14,110.35,109.1101,109.53,17122239,0
+XOM.US,D,20240314,000000,109.83,111.55,109.69,111.47,22121014,0
+XOM.US,D,20240315,000000,110.85,112.3,110.85,111.27,38264401,0
+XOM.US,D,20240318,000000,111.79,112.86,111.1,112.3,16770462,0
+XOM.US,D,20240319,000000,112.22,113.485,112.06,113.09,14878756,0
+XOM.US,D,20240320,000000,112.72,113.4,112.13,112.99,16119703,0
+XOM.US,D,20240321,000000,112.92,113.91,112.57,113.49,14878022,0
+XOM.US,D,20240322,000000,113.48,113.685,112.8239,113.49,14701933,0
+XOM.US,D,20240325,000000,113.83,115.775,113.83,114.65,14011734,0
+XOM.US,D,20240326,000000,114.66,114.98,113.41,113.79,13152287,0
+XOM.US,D,20240327,000000,113.48,115.06,113.41,114.97,12415674,0
+XOM.US,D,20240328,000000,115.53,116.45,115.06,116.24,18482055,0
+XOM.US,D,20240401,000000,116.41,117.24,115.38,116.99,13816996,0
+XOM.US,D,20240402,000000,117.92,119.6,117.33,119.28,19919643,0
+XOM.US,D,20240403,000000,119.48,119.7479,118.73,119.3,16504307,0
+XOM.US,D,20240404,000000,119.05,119.88,118.64,119.72,18467362,0
+XOM.US,D,20240405,000000,119.98,122.15,119.64,121.37,21720591,0
+XOM.US,D,20240408,000000,121.08,121.735,120.205,120.55,17513939,0
+XOM.US,D,20240409,000000,121,121.6492,120.34,121.18,14135720,0
+XOM.US,D,20240410,000000,121.22,122.47,120.73,122.2,17409184,0
+XOM.US,D,20240411,000000,122.69,122.69,120.34,121.79,17555869,0
+XOM.US,D,20240412,000000,122.95,123.75,119.67,120.37,21556218,0
+XOM.US,D,20240415,000000,121.09,121.69,119.45,119.68,15029528,0
+XOM.US,D,20240416,000000,119.555,120.22,117.92,118.69,18082228,0
+XOM.US,D,20240417,000000,118.55,119.35,117.12,118.63,14538577,0
+XOM.US,D,20240418,000000,119,119.72,117.97,118.52,13821356,0
+XOM.US,D,20240419,000000,119.155,120.925,118.95,119.88,21563940,0
+XOM.US,D,20240422,000000,119.26,121.565,118.43,120.56,16340694,0
+XOM.US,D,20240423,000000,120,121.06,119.45,121.03,13929816,0
+XOM.US,D,20240424,000000,120.3,121.255,119.39,121.05,12101161,0
+XOM.US,D,20240425,000000,121.03,121.76,119.4,121.33,16041029,0
+XOM.US,D,20240426,000000,119,119.1,116.22,117.96,27289468,0
+XOM.US,D,20240429,000000,117.76,120.05,117.76,119.64,17343755,0
+XOM.US,D,20240430,000000,119.11,120.2,117.98,118.27,21083294,0
+XOM.US,D,20240501,000000,118.28,118.47,115.66,116.03,27789759,0
+XOM.US,D,20240502,000000,116.26,117.26,115.9,116.24,25513648,0
+XOM.US,D,20240503,000000,116,116.07,114.13,116,28023313,0
+XOM.US,D,20240506,000000,116.67,118.34,116.4,116.75,31401260,0
+XOM.US,D,20240507,000000,117.28,117.58,115.93,116.17,30121973,0
+XOM.US,D,20240508,000000,115.71,116.9542,115.41,116.15,18957166,0
+XOM.US,D,20240509,000000,116.2,118.53,116.19,118.44,17563975,0
+XOM.US,D,20240510,000000,118.54,118.66,117.58,117.96,13648130,0
+XOM.US,D,20240513,000000,118.42,119.04,117.12,117.91,15060619,0
+XOM.US,D,20240514,000000,116.79,117.74,116.48,117.67,15079131,0
+XOM.US,D,20240515,000000,117.61,118.84,116.08,118.58,18244303,0
+XOM.US,D,20240516,000000,118.54,119.3,117.54,117.87,15745202,0
+XOM.US,D,20240517,000000,118.3,119.83,117.96,119.64,15104469,0
+XOM.US,D,20240520,000000,119.73,119.89,118.55,118.67,11551250,0
+XOM.US,D,20240521,000000,118.4,119.45,117.78,117.85,14494980,0
+XOM.US,D,20240522,000000,117.46,117.46,114.96,115.48,17879252,0
+XOM.US,D,20240523,000000,115.6,117.51,113.36,113.51,15979835,0
+XOM.US,D,20240524,000000,114.84,115.08,113.035,113.42,12212949,0
+XOM.US,D,20240528,000000,113.52,115.11,113.07,114.86,13978305,0
+XOM.US,D,20240529,000000,114.525,114.545,112.81,113.63,13902001,0
+XOM.US,D,20240530,000000,113.27,114.13,112.955,113.99,14691976,0
+XOM.US,D,20240531,000000,114.12,117.49,113.99,117.26,29037378,0
+XOM.US,D,20240603,000000,116.3,116.36,113.76,114.45,19589338,0
+XOM.US,D,20240604,000000,113,113.09,110.92,112.67,19412238,0
+XOM.US,D,20240605,000000,112.89,113.19,111.48,113.12,14863516,0
+XOM.US,D,20240606,000000,112.75,114.04,112.11,113.97,13154094,0
+XOM.US,D,20240607,000000,113.79,114.895,112.6735,112.75,13289196,0
+XOM.US,D,20240610,000000,113.06,114.2199,112.7,113.08,15245227,0
+XOM.US,D,20240611,000000,112.49,112.6701,111.31,112.17,12462403,0
+XOM.US,D,20240612,000000,113.3,113.3,110.54,110.93,13606788,0
+XOM.US,D,20240613,000000,110.84,110.86,109.72,110.04,14466868,0
+XOM.US,D,20240614,000000,110.02,110.207,108.59,109.11,13313430,0
+XOM.US,D,20240617,000000,109.17,109.46,108.18,108.36,21147943,0
+XOM.US,D,20240618,000000,109.03,110.72,108.8,109.38,17762915,0
+XOM.US,D,20240620,000000,109.91,112.62,109.59,111.74,17433192,0
+XOM.US,D,20240621,000000,111.9,112.695,110.76,110.76,52220574,0
+XOM.US,D,20240624,000000,111.64,114.525,111.64,114.05,16266688,0
+XOM.US,D,20240625,000000,114.11,114.55,113.455,114.37,16213682,0
+XOM.US,D,20240626,000000,114.39,114.815,113.14,114.41,15771751,0
+XOM.US,D,20240627,000000,114.99,114.99,114.11,114.9,16812731,0
+XOM.US,D,20240628,000000,115.86,116.54,114.675,115.12,24565910,0
+XOM.US,D,20240701,000000,115.71,116.74,114.53,114.96,11972881,0
+XOM.US,D,20240702,000000,115.9,115.94,113.49,114.18,13326703,0
+XOM.US,D,20240703,000000,114.27,115.66,114.27,114.76,7732928,0
+XOM.US,D,20240705,000000,114.61,114.63,112.685,113.37,12630986,0
+XOM.US,D,20240708,000000,112.39,113.55,111.42,112.18,13350549,0
+XOM.US,D,20240709,000000,111.11,112.54,110.62,110.94,11729085,0
+XOM.US,D,20240710,000000,110.92,111.96,110.42,111.92,10004094,0
+XOM.US,D,20240711,000000,111.43,113.315,110.93,113.25,13084875,0
+XOM.US,D,20240712,000000,113.99,114.15,112.63,113.27,11684946,0
+XOM.US,D,20240715,000000,114.27,116.16,113.575,115.21,13032503,0
+XOM.US,D,20240716,000000,114.35,116.35,113.71,116.04,13614050,0
+XOM.US,D,20240717,000000,116.74,118.175,116.55,117.64,13602766,0
+XOM.US,D,20240718,000000,117.95,119.92,117.435,118.8,13033563,0
+XOM.US,D,20240719,000000,118.59,118.8793,115.87,116.07,16157707,0
+XOM.US,D,20240722,000000,115.18,115.94,114.58,115.27,12065877,0
+XOM.US,D,20240723,000000,114.81,115.17,113.17,113.41,11251733,0
+XOM.US,D,20240724,000000,113.765,115.2,113.065,115.01,14925184,0
+XOM.US,D,20240725,000000,115.17,118.03,114.56,117.43,17021698,0
+XOM.US,D,20240726,000000,116.77,118.03,116.47,117.33,11252479,0
+XOM.US,D,20240729,000000,117.32,117.39,115.38,116.1,8861806,0
+XOM.US,D,20240730,000000,116.36,118.595,116.23,118.17,12483857,0
+XOM.US,D,20240731,000000,119.64,119.76,118.56,118.59,15137710,0
+XOM.US,D,20240801,000000,118.35,119.49,116.36,116.95,15051482,0
+XOM.US,D,20240802,000000,115.97,118.87,115.42,116.88,20403773,0
+XOM.US,D,20240805,000000,115.54,116.03,113.25,114.77,18025858,0
+XOM.US,D,20240806,000000,114.45,115.63,113.63,114.16,13647778,0
+XOM.US,D,20240807,000000,115.45,117.119,115.26,115.68,13660657,0
+XOM.US,D,20240808,000000,116.08,118.105,115.73,117.89,13850993,0
+XOM.US,D,20240809,000000,117.885,119.31,117.36,118.85,12151867,0
+XOM.US,D,20240812,000000,119.55,120.1699,118.02,119,13228911,0
+XOM.US,D,20240813,000000,118.275,118.51,117.5,117.86,11585067,0
+XOM.US,D,20240814,000000,118.1,119.9,117.63,118.95,12194520,0
+XOM.US,D,20240815,000000,118.25,119.63,118.12,118.73,11579432,0
+XOM.US,D,20240816,000000,117.99,118.48,117.66,118.17,10056024,0
+XOM.US,D,20240819,000000,118.4,120.5,118.17,118.53,12417467,0
+XOM.US,D,20240820,000000,118.65,118.65,114.51,114.58,15631967,0
+XOM.US,D,20240821,000000,115.01,115.57,113.76,113.85,11752358,0
+XOM.US,D,20240822,000000,113.78,115.01,113.635,114.73,10609501,0
+XOM.US,D,20240823,000000,115.025,116.72,115.025,116.32,10381431,0
+XOM.US,D,20240826,000000,117.76,118.94,116.92,118.81,13671016,0
+XOM.US,D,20240827,000000,118.96,119.41,117.4,117.68,9991631,0
+XOM.US,D,20240828,000000,117,117.58,116.26,116.52,10742867,0
+XOM.US,D,20240829,000000,117.2,118.79,116.35,118.13,10753895,0
+XOM.US,D,20240830,000000,116.79,118.02,116.29,117.94,13284689,0
+XOM.US,D,20240903,000000,115.84,116.09,114.04,115.47,15725139,0
+XOM.US,D,20240904,000000,115.29,116.15,113.975,114.06,12620584,0
+XOM.US,D,20240905,000000,115.07,115.28,113.07,113.17,17200770,0
+XOM.US,D,20240906,000000,113.59,114.18,111.732,112.64,13467747,0
+XOM.US,D,20240909,000000,112.87,116.15,112.66,115.01,21645325,0
+XOM.US,D,20240910,000000,115.1,115.4,110.17,110.82,20913405,0
+XOM.US,D,20240911,000000,110.775,110.95,107.77,109.72,19571945,0
+XOM.US,D,20240912,000000,109.9,111.33,109.7609,111.23,15923318,0
+XOM.US,D,20240913,000000,111.47,112.47,110.93,111.15,10035392,0
+XOM.US,D,20240916,000000,112.05,113.085,111.69,112.71,11729034,0
+XOM.US,D,20240917,000000,112.32,114.37,112.12,114.18,12202556,0
+XOM.US,D,20240918,000000,114.11,115.63,113.81,114.58,12569929,0
+XOM.US,D,20240919,000000,116.16,117.575,115.19,116,12660642,0
+XOM.US,D,20240920,000000,115.46,115.51,114.25,115.27,36206195,0
+XOM.US,D,20240923,000000,115.33,117.793,115.12,117.36,16066285,0
+XOM.US,D,20240924,000000,117.84,118.16,116.83,117.05,11984863,0
+XOM.US,D,20240925,000000,116.485,117.05,114.04,114.77,13816041,0
+XOM.US,D,20240926,000000,111.14,113.48,111.14,112.8,16887908,0
+XOM.US,D,20240927,000000,113.76,116.09,113.25,115.82,15963973,0
+XOM.US,D,20240930,000000,115.46,117.39,114.96,117.22,13250657,0
+XOM.US,D,20241001,000000,116.04,120.6,115.93,119.93,23235878,0
+XOM.US,D,20241002,000000,121.93,122.82,120.2,121.52,17129676,0
+XOM.US,D,20241003,000000,121.9,123.17,120.929,122.58,16524334,0
+XOM.US,D,20241004,000000,123.2,125.19,122.43,124.83,19759207,0
+XOM.US,D,20241007,000000,125.25,126.34,124.86,125.37,15714440,0
+XOM.US,D,20241008,000000,123.88,124.02,121.26,122.04,14818475,0
+XOM.US,D,20241009,000000,120.9,122.5799,120.8,122.09,11144864,0
+XOM.US,D,20241010,000000,123.16,123.7013,122.29,123.14,10243320,0
+XOM.US,D,20241011,000000,123.1,124.0339,122.94,123.61,8294839,0
+XOM.US,D,20241014,000000,123.24,124.26,122.615,124.08,9808122,0
+XOM.US,D,20241015,000000,120.82,121.95,119.78,120.35,15771317,0
+XOM.US,D,20241016,000000,121.02,121.435,120.6,120.66,8426770,0
+XOM.US,D,20241017,000000,120.76,121.58,119.71,120.35,11204857,0
+XOM.US,D,20241018,000000,120.44,120.64,119.15,120.01,12898640,0
+XOM.US,D,20241021,000000,120.98,121.48,119.72,120.08,10177777,0
+XOM.US,D,20241022,000000,120.26,121.19,119.94,120.7,9201408,0
+XOM.US,D,20241023,000000,119.97,120.75,119.4,120.27,8320330,0
+XOM.US,D,20241024,000000,120,120.44,119.125,119.59,9905556,0
+XOM.US,D,20241025,000000,120.2,120.43,119.315,119.49,10714583,0
+XOM.US,D,20241028,000000,116.79,119.01,116.77,118.9,11844545,0
+XOM.US,D,20241029,000000,118.58,119.1719,117.0701,117.28,14731024,0
+XOM.US,D,20241030,000000,117.62,118.27,116.48,116.69,12303738,0
+XOM.US,D,20241031,000000,117.15,118.67,116.68,116.78,20511977,0
+XOM.US,D,20241101,000000,119.93,119.95,114.84,114.95,20939321,0
+XOM.US,D,20241104,000000,116.13,118.7,115.93,118.61,14965433,0
+XOM.US,D,20241105,000000,119.08,119.21,118.01,118.96,10436744,0
+XOM.US,D,20241106,000000,121.145,121.91,119.3,121,20807681,0
+XOM.US,D,20241107,000000,121.3,121.5,119.61,121.15,12184431,0
+XOM.US,D,20241108,000000,120.98,121.42,119.66,121.11,12835969,0
+XOM.US,D,20241111,000000,121,121.62,120.07,120.47,11969663,0
+XOM.US,D,20241112,000000,121.13,121.31,119.8365,120.35,11972802,0
+XOM.US,D,20241113,000000,120.565,122.05,118.8,121.47,15127877,0
+XOM.US,D,20241114,000000,121.5,121.88,120.33,120.56,13041845,0
+XOM.US,D,20241115,000000,120.4,121.24,119.13,119.31,19051713,0
+XOM.US,D,20241118,000000,119.79,120.62,119.27,120.31,14243701,0
+XOM.US,D,20241119,000000,119.75,119.75,118.2,118.63,11584382,0
+XOM.US,D,20241120,000000,119.17,120.47,118.64,120.32,11360932,0
+XOM.US,D,20241121,000000,121.08,122.5547,120.27,121.93,14675422,0
+XOM.US,D,20241122,000000,121.82,123.21,121.64,121.79,13323431,0
+XOM.US,D,20241125,000000,121.43,121.88,119.61,119.97,26580295,0
+XOM.US,D,20241126,000000,119.53,119.68,117.845,117.97,14827327,0
+XOM.US,D,20241127,000000,118.09,118.73,117.43,117.66,11079122,0
+XOM.US,D,20241129,000000,117.44,118.5,116.95,117.96,9426499,0
+XOM.US,D,20241202,000000,118.05,118.2,116.82,117.85,12687317,0
+XOM.US,D,20241203,000000,118.72,118.72,117.255,117.67,11756566,0
+XOM.US,D,20241204,000000,117.5,117.55,113.8612,114.28,19520583,0
+XOM.US,D,20241205,000000,114.71,115.62,114.06,114.78,15751204,0
+XOM.US,D,20241206,000000,114.54,114.77,113.5,113.57,16171066,0
+XOM.US,D,20241209,000000,114.64,114.94,112.745,112.9,17412565,0
+XOM.US,D,20241210,000000,113.585,113.88,111.75,112.67,20990943,0
+XOM.US,D,20241211,000000,112,112.39,111.11,111.92,32392238,0
+XOM.US,D,20241212,000000,111.59,112.38,110.78,111.82,14543256,0
+XOM.US,D,20241213,000000,111.899,111.899,110.25,110.84,13106079,0
+XOM.US,D,20241216,000000,110.2,110.4,108.16,108.47,20256088,0
+XOM.US,D,20241217,000000,107.235,108.17,106.7869,108.01,17553995,0
+XOM.US,D,20241218,000000,107.57,108.83,106.31,106.42,17114542,0
+XOM.US,D,20241219,000000,107.39,107.67,105.21,105.51,20565557,0
+XOM.US,D,20241220,000000,105.45,106.135,104.84,105.87,40141153,0
+XOM.US,D,20241223,000000,105.31,106.6,104.92,106.3,12285078,0
+XOM.US,D,20241224,000000,106.52,107.19,105.7,106.4,7806997,0
+XOM.US,D,20241226,000000,106.52,107.03,105.94,106.49,9653408,0
+XOM.US,D,20241227,000000,106.3,107.99,105.77,106.48,11943906,0
+XOM.US,D,20241230,000000,106.3,106.56,105.51,105.76,11080770,0
+XOM.US,D,20241231,000000,106.17,107.9,105.78,107.57,12387756,0
+XOM.US,D,20250102,000000,108.275,109,106.88,107.31,12685447,0
+XOM.US,D,20250103,000000,108,108.49,107.46,107.86,14237885,0
+XOM.US,D,20250106,000000,108.24,109.78,107.52,107.74,15623677,0
+XOM.US,D,20250107,000000,108.94,110.06,108.28,108.75,12625890,0
+XOM.US,D,20250108,000000,107.31,107.71,106.01,106.93,17858110,0
+XOM.US,D,20250110,000000,108.7,110.1,105.78,106.54,19304499,0
+XOM.US,D,20250113,000000,107.125,109.63,107.125,109.29,17073395,0
+XOM.US,D,20250114,000000,108.79,109.76,107.83,109.72,11191175,0
+XOM.US,D,20250115,000000,110.05,111.73,109.47,111.51,14521095,0
+XOM.US,D,20250116,000000,111.19,111.69,110.55,111.32,10366585,0
+XOM.US,D,20250117,000000,111.03,112.8651,110.82,112.32,19298504,0
+XOM.US,D,20250121,000000,112.05,112.175,111.1305,111.47,20416286,0
+XOM.US,D,20250122,000000,111.2,111.57,109.4,109.53,15718012,0
+XOM.US,D,20250123,000000,110.31,111.1425,109.61,110.15,13726784,0
+XOM.US,D,20250124,000000,110.24,110.71,108.41,108.66,14235885,0
+XOM.US,D,20250127,000000,109.01,110.4506,108.39,110.17,15926670,0
+XOM.US,D,20250128,000000,110.41,110.87,107.79,108.04,15862029,0
+XOM.US,D,20250129,000000,107.71,108.78,107.47,108.67,12345523,0
+XOM.US,D,20250130,000000,109.24,109.85,108.7,109.57,14346335,0
+XOM.US,D,20250131,000000,110.55,110.55,106.095,106.83,20381446,0
+XOM.US,D,20250203,000000,106.64,107.3,105.3225,107.09,14623197,0
+XOM.US,D,20250204,000000,106.705,110.28,106.53,109.96,14835692,0
+XOM.US,D,20250205,000000,109.74,110.01,109.1,109.88,13364387,0
+XOM.US,D,20250206,000000,110.77,111.05,107.985,108.43,13411401,0
+XOM.US,D,20250207,000000,108.78,109.7304,108.32,108.89,10051626,0
+XOM.US,D,20250210,000000,110.005,111.03,109.875,110.97,12142197,0
+XOM.US,D,20250211,000000,111.6,112.51,110.82,111.67,12713127,0
+XOM.US,D,20250212,000000,110.05,110.2269,107.18,107.35,18244122,0
+XOM.US,D,20250213,000000,107.15,108.41,106.52,108.13,15459952,0
+XOM.US,D,20250214,000000,108.52,110.23,108.1,108.24,15733529,0
+XOM.US,D,20250218,000000,108.63,110.99,108.32,110.14,20060298,0
+XOM.US,D,20250219,000000,110.755,112.13,110.055,110.3,10964698,0
+XOM.US,D,20250220,000000,110.57,112.42,109.95,112,16325803,0
+XOM.US,D,20250221,000000,111.37,111.85,110.56,110.69,14709985,0
+XOM.US,D,20250224,000000,110.925,111.86,110.32,111.27,13153471,0
+XOM.US,D,20250225,000000,111.3,112.13,108.8902,109.73,14496964,0
+XOM.US,D,20250226,000000,109.74,109.87,108.52,109.46,10446405,0
+XOM.US,D,20250227,000000,110.01,111.29,109.28,110.15,15293173,0
+XOM.US,D,20250228,000000,110.11,111.58,109.34,111.33,18821665,0
+XOM.US,D,20250303,000000,111.7,112.1563,106.51,107.76,18706879,0
+XOM.US,D,20250304,000000,106.36,108.96,105.94,107.54,19394905,0
+XOM.US,D,20250305,000000,105.84,106.33,103.67,105.44,24822245,0
+XOM.US,D,20250306,000000,105.43,108.11,104.36,107.62,17150233,0
+XOM.US,D,20250307,000000,108.41,110.4,108.3,109.02,19624965,0
+XOM.US,D,20250310,000000,109.275,112.565,109.08,111.8,22749073,0
+XOM.US,D,20250311,000000,111.92,112.1,108.785,109.16,19904735,0
+XOM.US,D,20250312,000000,109.05,110.13,108.42,109.13,14051500,0
+XOM.US,D,20250313,000000,108.33,110.82,107.625,108.67,17767836,0
+XOM.US,D,20250314,000000,108.94,112.18,108.31,111.9,15890063,0
+XOM.US,D,20250317,000000,111.8,114.495,111.73,113.76,19908789,0
+XOM.US,D,20250318,000000,114.09,114.54,112.57,113.64,15998713,0
+XOM.US,D,20250319,000000,114.2,115.815,113.83,115.41,17315001,0
+XOM.US,D,20250320,000000,114.72,116.47,114.2125,115.9,16230772,0
+XOM.US,D,20250321,000000,115.5,115.99,114.35,115.5,41102795,0
+XOM.US,D,20250324,000000,115.68,116.91,115.58,115.8,14207469,0
+XOM.US,D,20250325,000000,116.43,117.635,115.9628,116.59,12081795,0
+XOM.US,D,20250326,000000,117.68,119.18,117.68,118.27,14112756,0
+XOM.US,D,20250327,000000,118.1,119.07,117.258,117.89,12740786,0
+XOM.US,D,20250328,000000,118.1,118.46,117.235,117.73,10233433,0
+XOM.US,D,20250331,000000,117.79,119.905,117.79,118.93,21652345,0
+XOM.US,D,20250401,000000,119.22,119.28,117.93,119.04,12425434,0
+XOM.US,D,20250402,000000,118.39,118.84,117.66,118.67,12614605,0
+XOM.US,D,20250403,000000,114.37,115.45,112.2315,112.43,21204636,0
+XOM.US,D,20250404,000000,109.865,110.83,103.83,104.34,30841318,0
+XOM.US,D,20250407,000000,100.39,105.8,98.46,102.94,35068450,0
+XOM.US,D,20250408,000000,105.455,105.6,99.01,100.77,27147750,0
+XOM.US,D,20250409,000000,99.37,106.58,98.13,105.8,30063287,0
+XOM.US,D,20250410,000000,103.71,103.78,97.8,99.93,33999317,0
+XOM.US,D,20250411,000000,100.3,103.93,98.79,103.14,22884628,0
+XOM.US,D,20250414,000000,105.03,105.09,102.7205,103.39,18019969,0
+XOM.US,D,20250415,000000,103.635,105.405,103,103.1,13164863,0
+XOM.US,D,20250416,000000,103.95,105.59,103.695,104.19,13607024,0
+XOM.US,D,20250417,000000,104.69,108.55,104.46,106.92,17916471,0
+XOM.US,D,20250421,000000,105.61,105.63,104.12,105.35,16926493,0
+XOM.US,D,20250422,000000,106.14,108.94,106.14,108.3,13147049,0
+XOM.US,D,20250423,000000,108.81,109.3,106.47,107.37,14235710,0
+XOM.US,D,20250424,000000,107.97,108.88,106.96,108.63,9849553,0
+XOM.US,D,20250425,000000,108.14,108.755,107.42,108.57,11245793,0
+XOM.US,D,20250428,000000,108.75,109.2497,107.68,108.63,13890869,0
+XOM.US,D,20250429,000000,107.74,108.8299,107.5212,108.36,9483135,0
+XOM.US,D,20250430,000000,107.415,107.415,104.15,105.63,20379282,0
+XOM.US,D,20250501,000000,105.095,106.92,104.98,105.78,18610256,0
+XOM.US,D,20250502,000000,107.72,109,104.55,106.21,16581870,0
+XOM.US,D,20250505,000000,104.65,104.6575,103.07,103.27,19623970,0
+XOM.US,D,20250506,000000,103.89,105.98,103.48,104.71,16303449,0
+XOM.US,D,20250507,000000,104.99,105.29,104.07,104.61,12335924,0
+XOM.US,D,20250508,000000,105.34,107.385,105.34,106.07,19196548,0
+XOM.US,D,20250509,000000,107.14,107.745,106.38,107.31,10992080,0
+XOM.US,D,20250512,000000,110.27,110.44,108.32,109.16,14244559,0
+XOM.US,D,20250513,000000,109.425,110.51,109.02,109.46,13350836,0
+XOM.US,D,20250514,000000,108.86,108.86,107.93,108.48,15494932,0
+XOM.US,D,20250515,000000,106.49,108.65,105.97,108.58,15004291,0
+XOM.US,D,20250516,000000,108.65,108.89,107.45,108.19,14042535,0
+XOM.US,D,20250519,000000,107.57,107.57,105.71999,106.47,16802719,0
+XOM.US,D,20250520,000000,106.39,106.715,104.775,104.95,12429321,0
+XOM.US,D,20250521,000000,104.53,104.965,103.64,103.66,16716079,0
+XOM.US,D,20250522,000000,103.06,103.47,101.89,102.97,13417378,0
+XOM.US,D,20250523,000000,102.595,103.47,102.07,103.03,12061606,0
+XOM.US,D,20250527,000000,103.49,103.855,102.9,103.52,13043604,0
+XOM.US,D,20250528,000000,104.29,104.43,101.7918,102.11,14292377,0
+XOM.US,D,20250529,000000,102.28,102.845,101.75,102.69,13832487,0
+XOM.US,D,20250530,000000,102.16,102.39,101.185,102.3,28645787,0
+XOM.US,D,20250602,000000,103.75,103.85,102.22,103.05,17290462,0
+XOM.US,D,20250603,000000,102.9,104.66,102.21,103.8,19194335,0
+XOM.US,D,20250604,000000,103.915,104.92,102.3,102.3,15648515,0
+XOM.US,D,20250605,000000,102.98,103.05,101.73,101.83,13942218,0
+XOM.US,D,20250606,000000,102.76,104.5,102.675,104.27,15487844,0
+XOM.US,D,20250609,000000,104.33,105.845,103.83,104.97,17087328,0
+XOM.US,D,20250610,000000,106.075,107.645,105.9272,107.22,17634793,0
+XOM.US,D,20250611,000000,107.76,109.39,106.46,109.31,22648191,0
+XOM.US,D,20250612,000000,108.92,110.19,108.22,109.73,17469408,0
+XOM.US,D,20250613,000000,112.35,112.53,110.68,112.12,28540165,0
+XOM.US,D,20250616,000000,111.82,113.16,111.13,112.48,22986113,0
+XOM.US,D,20250617,000000,113.95,114.93,113.11,114,19451701,0
+XOM.US,D,20250618,000000,114.61,115.24,112.94,113.19,17968893,0
+XOM.US,D,20250620,000000,113.45,115.035,113.18,114.7,36273288,0
+XOM.US,D,20250623,000000,116.7,116.95,111.16,111.74,26631056,0
+XOM.US,D,20250624,000000,109.25,110.94,107.91,108.34,24828277,0
+XOM.US,D,20250625,000000,108.11,109.24,107.7,108.37,17483231,0
+XOM.US,D,20250626,000000,108.94,110.435,108.55,109.99,18304841,0
+XOM.US,D,20250627,000000,109.935,110.1,108.37,109.38,22002079,0
+XOM.US,D,20250630,000000,108.64,108.84,107.72,107.8,19199048,0
+XOM.US,D,20250701,000000,108.13,109.64,107.15,109.24,15536896,0
+XOM.US,D,20250702,000000,110,111.36,108.825,111.05,11892160,0
+XOM.US,D,20250703,000000,110.89,112.47,110.6187,112.2,11223580,0
+XOM.US,D,20250707,000000,111.54,112.05,110.2226,111.11,15415889,0
+XOM.US,D,20250708,000000,110.885,114.46,110.85,114.19,17913404,0
+XOM.US,D,20250709,000000,113.92,114.27,113.27,113.8,10652062,0
+XOM.US,D,20250710,000000,113.71,115.27,113.07,114.93,14903884,0
+XOM.US,D,20250711,000000,114.85,115.76,114.5053,115.43,11683884,0
+XOM.US,D,20250714,000000,115.225,115.225,113.22,113.92,13220303,0
+XOM.US,D,20250715,000000,113.66,114.055,112.595,112.91,10959347,0
+XOM.US,D,20250716,000000,112.875,113.5,112.1,112.23,11158852,0
+XOM.US,D,20250717,000000,111.49,112.23,111.09,111.66,13151446,0
+XOM.US,D,20250718,000000,111.11,111.73,107.34,107.77,32366594,0
+XOM.US,D,20250721,000000,107.6,108.77,107.44,108.05,17010405,0
+XOM.US,D,20250722,000000,107.98,109.44,107.61,108.54,13970885,0
+XOM.US,D,20250723,000000,108.93,110,108.85,109.93,12002687,0
+XOM.US,D,20250724,000000,109.66,110.95,109.125,110.79,15647208,0
+XOM.US,D,20250725,000000,110.73,110.98,109.7,110.4,10548938,0
+XOM.US,D,20250728,000000,111.085,112.1078,110.84,111.44,12352966,0
+XOM.US,D,20250729,000000,111.82,113,111.41,112.88,15927998,0
+XOM.US,D,20250730,000000,112.41,112.61,111.26,111.9,12996905,0
+XOM.US,D,20250731,000000,110.36,112.495,110.36,111.64,17233744,0
+XOM.US,D,20250801,000000,112,112.54,108.86,109.64,19652030,0
+XOM.US,D,20250804,000000,109.22,109.92,107.085,107.37,19129474,0
+XOM.US,D,20250805,000000,107.22,107.8151,106.07,107.24,21314254,0
+XOM.US,D,20250806,000000,108.305,109.05,106.37,106.51,15321811,0
+XOM.US,D,20250807,000000,107.14,108.06,105.89,105.95,13468287,0
+XOM.US,D,20250808,000000,106.5,107.51,105.95,106.8,14417734,0
+XOM.US,D,20250811,000000,107.11,107.5346,105.525,105.83,13570661,0
+XOM.US,D,20250812,000000,106.15,107.28,105.78,106.13,14113216,0
+XOM.US,D,20250813,000000,106.05,107.6,105.74,107.6,17958695,0
+XOM.US,D,20250814,000000,107.515,107.59,106.441,107.38,13683472,0
+XOM.US,D,20250815,000000,106.16,107.56,105.95,106.49,19271861,0
+XOM.US,D,20250818,000000,106.1,107.2276,105.67,106.72,13040018,0
+XOM.US,D,20250819,000000,106.2,107.46,106.15,107.42,16113611,0
+XOM.US,D,20250820,000000,107.88,109.33,107.68,108.53,18959716,0
+XOM.US,D,20250821,000000,108.42,109.565,107.96,109.23,12194897,0
+XOM.US,D,20250822,000000,109.6,111.41,109.6,111.28,13586668,0
+XOM.US,D,20250825,000000,110.9,111.92,110.54,111.74,9744897,0
+XOM.US,D,20250826,000000,111.37,111.81,110.355,111.49,18143880,0
+XOM.US,D,20250827,000000,111.42,112.98,111.42,112.75,15262630,0
+XOM.US,D,20250828,000000,112.87,113.645,112.07,113.35,14189829,0
+XOM.US,D,20250829,000000,113.715,114.79,113.58,114.29,14597872,0
+XOM.US,D,20250902,000000,114.18,115.24,113.33,114.69,15206667,0
+XOM.US,D,20250903,000000,113.97,114.43,111.46,111.91,14920087,0
+XOM.US,D,20250904,000000,112.105,113.125,111.38,112.4,12864438,0
+XOM.US,D,20250905,000000,111.6,111.78,109.02,109.23,16826692,0
+XOM.US,D,20250908,000000,109.73,110.045,108.35,109.85,15440513,0
+XOM.US,D,20250909,000000,110.525,112.51,110.525,110.65,14899502,0
+XOM.US,D,20250910,000000,111.16,112.56,110.84,112.5,15837583,0
+XOM.US,D,20250911,000000,111.4,112.765,110.87,112.14,11534502,0
+XOM.US,D,20250912,000000,112.86,113.22,111.875,112.16,11105690,0
+XOM.US,D,20250915,000000,112.18,112.455,111.315,112.35,12880487,0
+XOM.US,D,20250916,000000,112.955,115.315,112.775,114.68,17208044,0
+XOM.US,D,20250917,000000,114.525,115.485,114.05,115.29,13302030,0
+XOM.US,D,20250918,000000,115.17,115.35,113.4,113.93,14628726,0
+XOM.US,D,20250919,000000,113.9,113.98,112.64,112.82,38746517,0
+XOM.US,D,20250922,000000,112.45,112.8,111.56,112.02,15611495,0
+XOM.US,D,20250923,000000,112.72,114.7488,112.475,113.95,25369106,0
+XOM.US,D,20250924,000000,114.57,115.76,114.47,114.56,14756050,0
+XOM.US,D,20250925,000000,114.64,115.8999,114.41,115.59,15012553,0
+XOM.US,D,20250926,000000,115.96,118.36,115.92,117.22,18568916,0
+XOM.US,D,20250929,000000,116.06,116.5,113.665,114.22,19189260,0
+XOM.US,D,20250930,000000,113.35,113.49,111.9393,112.75,18076211,0
+XOM.US,D,20251001,000000,112.56,113.02,111.2925,111.99,16613992,0
+XOM.US,D,20251002,000000,111.97,113.09,111.025,111.29,13062563,0
+XOM.US,D,20251003,000000,111.9,113.745,111.9,113.26,12950118,0
+XOM.US,D,20251006,000000,113.29,114.77,113.18,114.2,12036830,0
+XOM.US,D,20251007,000000,114.07,114.51,111.74,114.26,11945032,0
+XOM.US,D,20251008,000000,114.38,115.01,113.41,114.02,12300968,0
+XOM.US,D,20251009,000000,114.425,115.51,112.735,112.91,10976215,0
+XOM.US,D,20251010,000000,112.255,112.62,110.71,110.73,13811577,0
+XOM.US,D,20251013,000000,111.54,112.3,111.315,112.24,10296499,0
+XOM.US,D,20251014,000000,110.755,112.962,110.71,112.29,11167154,0
+XOM.US,D,20251015,000000,112.8,113.57,110.97,111.61,12182935,0
+XOM.US,D,20251016,000000,111.88,112.19,110.385,110.64,11782202,0
+XOM.US,D,20251017,000000,111.63,112.91,111.18,112.24,13460069,0
+XOM.US,D,20251020,000000,112,113.15,111.98,112.7,9523617,0
+XOM.US,D,20251021,000000,112.89,113.3601,111.99,112.71,9202349,0
+XOM.US,D,20251022,000000,113.45,115.18,113.08,114.71,12938790,0
+XOM.US,D,20251023,000000,116.63,116.85,115.36,115.98,15001088,0
+XOM.US,D,20251024,000000,116.35,116.47,115.18,115.39,9919409,0
+XOM.US,D,20251027,000000,115.695,115.985,115.1,115.94,10975412,0
+XOM.US,D,20251028,000000,115.49,116.18,114.99,115.03,9535211,0
+XOM.US,D,20251029,000000,114.92,117.05,114.81,116.45,12570572,0
+XOM.US,D,20251030,000000,116.425,116.52,114.53,114.69,16172943,0
+XOM.US,D,20251031,000000,113.975,115.225,112.6225,114.36,20213352,0
+XOM.US,D,20251103,000000,114.5,114.99,113.64,113.76,12290304,0
+XOM.US,D,20251104,000000,113.38,114.3501,112.51,114.14,16860741,0
+XOM.US,D,20251105,000000,114.09,115.18,113.67,113.68,12400921,0
+XOM.US,D,20251106,000000,113.64,114.935,113.64,114.5,14219654,0
+XOM.US,D,20251107,000000,115.21,117.505,114.9,117.22,17181149,0
+XOM.US,D,20251110,000000,117.44,118.45,115.455,118.22,13047958,0
+XOM.US,D,20251111,000000,118.83,120.8099,118.83,119.78,16077101,0
+XOM.US,D,20251112,000000,119.1,119.28,117.79,118.12,13790889,0
+XOM.US,D,20251113,000000,118.625,119.76,118.28,118.79,17291874,0
+XOM.US,D,20251114,000000,118.45,119.48,116.6564,119.29,17064267,0
+XOM.US,D,20251117,000000,118.97,119.5,117.11,117.68,16034860,0
+XOM.US,D,20251118,000000,117.26,119.48,116.48,119.03,15808518,0
+XOM.US,D,20251119,000000,116.85,118.18,115.93,117.35,15919239,0
+XOM.US,D,20251120,000000,117.98,119.005,116.74,117.02,14401011,0
+XOM.US,D,20251121,000000,116.99,117.38,115.65,117.08,15667596,0
+XOM.US,D,20251124,000000,117.2,117.2,114.74,115.97,18034923,0
+XOM.US,D,20251125,000000,115.18,115.9,114.19,114.51,14434558,0
+XOM.US,D,20251126,000000,114.41,115.7391,114.31,114.77,11650597,0
+XOM.US,D,20251128,000000,114.95,118.74,114.82,115.92,7240825,0
+XOM.US,D,20251201,000000,116.1,117.41,116.1,116.63,12658100,0
+XOM.US,D,20251202,000000,116.44,116.6,114.69,115.38,14607704,0
+XOM.US,D,20251203,000000,115.945,117.98,115.875,117.8,16819130,0
+XOM.US,D,20251204,000000,117.5,118.34,116.66,117.14,13686897,0
+XOM.US,D,20251205,000000,116.75,118.775,116.41,116.54,12516864,0
+XOM.US,D,20251208,000000,115.83,117,115.04,115.98,14904164,0
+XOM.US,D,20251209,000000,116.9,120.47,116.89,118.25,23790815,0
+XOM.US,D,20251210,000000,118.725,119.865,118.37,119.54,19845192,0
+XOM.US,D,20251211,000000,119.11,120.36,119.065,119.54,14781787,0
+XOM.US,D,20251212,000000,119.44,119.92,118.31,118.82,14459538,0
+XOM.US,D,20251215,000000,119.01,119.03,116.85,117.76,16358669,0
+XOM.US,D,20251216,000000,116.765,116.84,114.61,114.68,17638716,0
+XOM.US,D,20251217,000000,115.21,117.62,115.17,117.41,18502152,0
+XOM.US,D,20251218,000000,116.99,116.99,115.63,116.54,13705560,0
+XOM.US,D,20251219,000000,116.75,117.57,115.955,116.69,45412814,0
+XOM.US,D,20251222,000000,117.335,118.46,117.335,118.15,11768611,0
+XOM.US,D,20251223,000000,118.375,120.03,118.32,119.42,12567630,0
+XOM.US,D,20251224,000000,119.33,120.05,119.1177,119.22,6137406,0
+XOM.US,D,20251226,000000,118.885,119.55,118.53,119.11,8066129,0
+XOM.US,D,20251229,000000,120.24,121.2998,119.4,120.53,14782512,0
+XOM.US,D,20251230,000000,121.025,121.796,120.63,120.99,11150486,0
+XOM.US,D,20251231,000000,121.18,121.26,119.865,120.34,10559866,0
+XOM.US,D,20260102,000000,120.09,122.68,119.6067,122.65,14175055,0
+XOM.US,D,20260105,000000,125.21,125.93,122.39,125.36,30112238,0
+XOM.US,D,20260106,000000,125.35,125.8,121,121.05,23328636,0
+XOM.US,D,20260107,000000,119.8,120.12,118.274,118.49,20352950,0
+XOM.US,D,20260108,000000,118.98,123.625,118.655,122.91,20232721,0
+XOM.US,D,20260109,000000,123.23,124.86,123.095,124.61,16137674,0
+XOM.US,D,20260112,000000,124.46,124.5,122.56,124.03,15314895,0
+XOM.US,D,20260113,000000,125,127.14,124.81,126.54,21619727,0
+XOM.US,D,20260114,000000,127.35,131.721,127.13,130.2,27593938,0
+XOM.US,D,20260115,000000,129.13,130.195,128.3,129.13,17400039,0
+XOM.US,D,20260116,000000,128.96,130.16,128.87,129.89,16592354,0
+XOM.US,D,20260120,000000,131.51,131.94,130.07,130.46,16477282,0
+XOM.US,D,20260121,000000,131.91,133.725,131.91,133.61,18879887,0
+XOM.US,D,20260122,000000,133.05,134.18,131.85,133.64,16600126,0
+XOM.US,D,20260123,000000,135.085,135.98,134.48,134.97,17758214,0
+XOM.US,D,20260126,000000,136.93,136.9398,134.17,134.84,16056066,0
+XOM.US,D,20260127,000000,135.245,136.93,134.71,136.83,14517025,0
+XOM.US,D,20260128,000000,137.69,138.01,136.67,137.58,15637279,0
+XOM.US,D,20260129,000000,140.32,142.34,139.11,140.51,35760620,0
+XOM.US,D,20260130,000000,138.74,142.205,137.83,141.4,29657667,0
+XOM.US,D,20260202,000000,139.83,140.32,138.06,138.4,27735570,0
+XOM.US,D,20260203,000000,138.64,145.01,138.31,143.73,37577844,0
+XOM.US,D,20260204,000000,144.115,147.84,144.115,147.59,29426241,0
+XOM.US,D,20260205,000000,146.58,146.73,143.795,146.08,18431739,0
+XOM.US,D,20260206,000000,146.62,149.57,146.09,149.05,17216025,0
+XOM.US,D,20260209,000000,149.26,151.55,148.63,151.21,21297302,0
+XOM.US,D,20260210,000000,151.35,151.78,149.82,151.59,15800255,0
+XOM.US,D,20260211,000000,153.915,156.93,153.57,155.56,23091488,0
+XOM.US,D,20260212,000000,153.89,155.25,149.88,149.93,30652471,0
+XOM.US,D,20260213,000000,150.55,151.66,147.98,148.45,20166031,0
+XOM.US,D,20260217,000000,148.2,149.13,145.15,146.19,19766567,0
+XOM.US,D,20260218,000000,148.15,150.98,147.61,150.68,19840460,0
diff --git a/daily/us/nyse stocks/2/xpro.us.txt b/daily/us/nyse stocks/2/xpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf72a7495d83a98142edebd33dba2b0fdda2f7fd
--- /dev/null
+++ b/daily/us/nyse stocks/2/xpro.us.txt	
@@ -0,0 +1,3151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPRO.US,D,20130809,000000,145.1,152.3,134.26,140.37,3871907,0
+XPRO.US,D,20130812,000000,140,142.45,139.52,141.12,278671,0
+XPRO.US,D,20130813,000000,141.12,141.12,138.94,138.94,237931,0
+XPRO.US,D,20130814,000000,138.13,141.12,138.13,138.99,182748,0
+XPRO.US,D,20130815,000000,138.46,141.12,137.39,140.48,245310,0
+XPRO.US,D,20130816,000000,140.95,143.61,140.2,142.45,94296,0
+XPRO.US,D,20130819,000000,141.65,142.24,140.2,141.12,43083,0
+XPRO.US,D,20130820,000000,141.76,149.21,141.12,148.41,152410,0
+XPRO.US,D,20130821,000000,148.04,149.53,146.07,147.86,85026,0
+XPRO.US,D,20130822,000000,147.57,149.1,147.08,148.94,31440,0
+XPRO.US,D,20130823,000000,149.57,150.01,146.75,148.15,24935,0
+XPRO.US,D,20130826,000000,147.46,149.53,147.34,147.98,77933,0
+XPRO.US,D,20130827,000000,146.98,147.57,145.15,146.07,59709,0
+XPRO.US,D,20130828,000000,145.06,149.26,143.24,147.23,74039,0
+XPRO.US,D,20130829,000000,147.52,149.57,146.12,146.92,114673,0
+XPRO.US,D,20130830,000000,146.86,148.94,145.91,147.57,13584,0
+XPRO.US,D,20130903,000000,148.62,148.67,142.97,147.08,53159,0
+XPRO.US,D,20130904,000000,148.04,148.04,143.99,146.44,210161,0
+XPRO.US,D,20130905,000000,146.71,151.35,146.71,149.8,41259,0
+XPRO.US,D,20130906,000000,152.35,153.11,149.38,149.63,31704,0
+XPRO.US,D,20130909,000000,151.18,152.72,149.91,152.45,74427,0
+XPRO.US,D,20130910,000000,152.94,153.89,150.44,151.66,100877,0
+XPRO.US,D,20130911,000000,152.3,152.3,150.1,151.12,47417,0
+XPRO.US,D,20130912,000000,150.64,150.86,147.08,150.39,95391,0
+XPRO.US,D,20130913,000000,150.54,150.59,147.98,150.01,85210,0
+XPRO.US,D,20130916,000000,150.97,152.72,148.45,150.33,116826,0
+XPRO.US,D,20130917,000000,150.64,150.91,148.3,149.63,80313,0
+XPRO.US,D,20130918,000000,151.75,157.03,151.75,153.3,223606,0
+XPRO.US,D,20130919,000000,159.22,159.77,154.42,158.21,185040,0
+XPRO.US,D,20130920,000000,159.77,160.77,156.55,157.36,169813,0
+XPRO.US,D,20130923,000000,157.42,158.69,156.25,157.66,86343,0
+XPRO.US,D,20130924,000000,158.21,158.21,154.42,155.76,52863,0
+XPRO.US,D,20130925,000000,156.13,158.3,156.13,157.57,26536,0
+XPRO.US,D,20130926,000000,157.42,160.77,157.42,160.55,119510,0
+XPRO.US,D,20130927,000000,160.01,160.23,159.26,159.6,46360,0
+XPRO.US,D,20130930,000000,158.41,162.14,157.72,159.37,328405,0
+XPRO.US,D,20131001,000000,160.06,163.26,159.55,162.25,60180,0
+XPRO.US,D,20131002,000000,162.14,168.97,159.81,167.8,73472,0
+XPRO.US,D,20131003,000000,167.32,168.01,163.37,166.67,59279,0
+XPRO.US,D,20131004,000000,171.04,172.69,165.17,166.09,215088,0
+XPRO.US,D,20131007,000000,166.04,166.78,163.37,165.46,100649,0
+XPRO.US,D,20131008,000000,165.12,165.82,161.24,163.54,119724,0
+XPRO.US,D,20131009,000000,163.74,163.74,160.28,160.66,98255,0
+XPRO.US,D,20131010,000000,162.42,164.87,161.14,164.12,57667,0
+XPRO.US,D,20131011,000000,164.17,170.41,163.43,167.63,47259,0
+XPRO.US,D,20131014,000000,167.38,170.67,167.22,168.91,56757,0
+XPRO.US,D,20131015,000000,169.12,169.82,165.87,166.36,73450,0
+XPRO.US,D,20131016,000000,167.51,168.22,165.71,167.75,43721,0
+XPRO.US,D,20131017,000000,167.75,169.07,166.15,166.99,59942,0
+XPRO.US,D,20131018,000000,168.64,174.13,168.64,171.57,65596,0
+XPRO.US,D,20131021,000000,171.57,173.02,170.82,171.1,65859,0
+XPRO.US,D,20131022,000000,171.73,171.73,167.27,167.42,42877,0
+XPRO.US,D,20131023,000000,166.47,166.47,158.96,159.22,120261,0
+XPRO.US,D,20131024,000000,158.74,159.32,156.02,158.69,54607,0
+XPRO.US,D,20131025,000000,159.91,161.56,156.88,157.19,42609,0
+XPRO.US,D,20131028,000000,157.61,165.12,157.57,162.8,60358,0
+XPRO.US,D,20131029,000000,162.63,165.02,162.31,163.21,34709,0
+XPRO.US,D,20131030,000000,163.69,167.57,161.56,162.52,52518,0
+XPRO.US,D,20131031,000000,162.95,164.66,160.45,162.89,43117,0
+XPRO.US,D,20131101,000000,162.47,166.58,162.14,165.87,44032,0
+XPRO.US,D,20131104,000000,165.87,165.87,159.91,162.95,56418,0
+XPRO.US,D,20131105,000000,162.8,164.22,160.82,161.98,54773,0
+XPRO.US,D,20131106,000000,162.25,169.02,160.97,164.96,39771,0
+XPRO.US,D,20131107,000000,165.71,166.78,161.02,161.08,30674,0
+XPRO.US,D,20131108,000000,161.41,168.22,161.41,166.63,44284,0
+XPRO.US,D,20131111,000000,166.41,166.41,160.23,161.51,52186,0
+XPRO.US,D,20131112,000000,161.08,161.14,156.78,157.19,50136,0
+XPRO.US,D,20131113,000000,138.46,143.24,123.01,135.63,944354,0
+XPRO.US,D,20131114,000000,138.23,140,133.19,134.39,200540,0
+XPRO.US,D,20131115,000000,134.39,141.86,131.9,136.37,166226,0
+XPRO.US,D,20131118,000000,133.82,133.82,126.59,127.91,322906,0
+XPRO.US,D,20131119,000000,130.36,131.42,125.23,126.31,136049,0
+XPRO.US,D,20131120,000000,126.84,128.82,126.84,128.11,72632,0
+XPRO.US,D,20131121,000000,128.76,131.15,127.7,129.13,53306,0
+XPRO.US,D,20131122,000000,128.86,129.36,126.37,128.56,45590,0
+XPRO.US,D,20131125,000000,128.56,128.86,125.19,125.98,44473,0
+XPRO.US,D,20131126,000000,126.07,126.87,125.86,126.23,103784,0
+XPRO.US,D,20131127,000000,127.31,128,126.07,127.94,49720,0
+XPRO.US,D,20131129,000000,127.94,128.09,127.03,127.82,17090,0
+XPRO.US,D,20131202,000000,136.22,136.22,129.92,134.83,75387,0
+XPRO.US,D,20131203,000000,136.43,136.43,133.54,133.88,51195,0
+XPRO.US,D,20131204,000000,138.19,138.67,136.01,138.42,74624,0
+XPRO.US,D,20131205,000000,138.89,142.04,138.89,141.93,122005,0
+XPRO.US,D,20131206,000000,144.61,147.01,143.97,144.82,189849,0
+XPRO.US,D,20131209,000000,145.04,147.91,141.93,145.13,80665,0
+XPRO.US,D,20131210,000000,145.41,146.74,143.27,143.76,62873,0
+XPRO.US,D,20131211,000000,143.59,144.82,141.45,142.37,105363,0
+XPRO.US,D,20131212,000000,141.14,143.12,140.22,141.14,132356,0
+XPRO.US,D,20131213,000000,141.25,141.56,139.64,141.3,69357,0
+XPRO.US,D,20131216,000000,142.21,147.38,141.45,142.63,140561,0
+XPRO.US,D,20131217,000000,146.91,146.91,141.03,141.98,129125,0
+XPRO.US,D,20131218,000000,142.42,143.49,140.75,141.56,94094,0
+XPRO.US,D,20131219,000000,140.66,142.85,139.96,142.52,66037,0
+XPRO.US,D,20131220,000000,142.37,145.83,141.88,145.78,216188,0
+XPRO.US,D,20131223,000000,145.41,146.74,140.92,141.68,34124,0
+XPRO.US,D,20131224,000000,141.62,144.07,141.62,143.87,22025,0
+XPRO.US,D,20131226,000000,143.76,143.76,141.34,141.93,22270,0
+XPRO.US,D,20131227,000000,141.62,145.47,141.62,144.5,81653,0
+XPRO.US,D,20131230,000000,145.13,145.89,142.95,143.81,27370,0
+XPRO.US,D,20131231,000000,143.44,144.73,141.56,144.23,41819,0
+XPRO.US,D,20140102,000000,143.92,144.17,138.95,139.75,45728,0
+XPRO.US,D,20140103,000000,140.61,142.47,139.26,140.17,48525,0
+XPRO.US,D,20140106,000000,140.45,141.3,136.27,139.64,59943,0
+XPRO.US,D,20140107,000000,139.12,139.12,133.93,133.98,65356,0
+XPRO.US,D,20140108,000000,133.82,133.82,129.06,129.75,117538,0
+XPRO.US,D,20140109,000000,129.55,131.89,128.8,131.68,62131,0
+XPRO.US,D,20140110,000000,131.68,134.26,129.92,132.1,72154,0
+XPRO.US,D,20140113,000000,131.62,132.59,130.35,130.61,93336,0
+XPRO.US,D,20140114,000000,131,134.35,131,133.33,71851,0
+XPRO.US,D,20140115,000000,133.23,133.6,130.88,131.56,88881,0
+XPRO.US,D,20140116,000000,132.16,132.55,130.13,130.88,39439,0
+XPRO.US,D,20140117,000000,130.61,133.03,130.61,131.14,61121,0
+XPRO.US,D,20140121,000000,137.29,137.29,128.9,129,77442,0
+XPRO.US,D,20140122,000000,129.55,130.66,127.73,129.23,81072,0
+XPRO.US,D,20140123,000000,129.23,129.23,124.49,125.65,53148,0
+XPRO.US,D,20140124,000000,125.86,126.29,120.04,123.29,79750,0
+XPRO.US,D,20140127,000000,123.07,123.44,120.62,121.16,72176,0
+XPRO.US,D,20140128,000000,121.91,124.19,120.94,123.23,26563,0
+XPRO.US,D,20140129,000000,122.77,124.04,121.8,122.98,29953,0
+XPRO.US,D,20140130,000000,123.5,125.54,122.54,124.52,42704,0
+XPRO.US,D,20140131,000000,123.3,126.5,122.87,125.21,32400,0
+XPRO.US,D,20140203,000000,125.26,125.96,121.91,122.02,69264,0
+XPRO.US,D,20140204,000000,122.32,125.65,121.8,124.09,51087,0
+XPRO.US,D,20140205,000000,124.25,125.26,120.19,120.94,142873,0
+XPRO.US,D,20140206,000000,121.37,124.9,121,124.63,33012,0
+XPRO.US,D,20140207,000000,125.6,126.67,124.68,125.02,19879,0
+XPRO.US,D,20140210,000000,125.11,125.11,121.06,122.32,42717,0
+XPRO.US,D,20140211,000000,123.19,124.19,121,121.8,115730,0
+XPRO.US,D,20140212,000000,121.63,121.8,115.6,117.31,270991,0
+XPRO.US,D,20140213,000000,116.31,118.59,115.18,116.41,98772,0
+XPRO.US,D,20140214,000000,116.45,121.27,115.82,117.52,86884,0
+XPRO.US,D,20140218,000000,117.85,119.87,116.93,118.27,79475,0
+XPRO.US,D,20140219,000000,117.63,119.98,116.08,116.36,81275,0
+XPRO.US,D,20140220,000000,116.49,117.79,112.34,112.56,142514,0
+XPRO.US,D,20140221,000000,112.56,113.14,110.9,111.38,203762,0
+XPRO.US,D,20140224,000000,112.22,124.09,111.63,120.19,324834,0
+XPRO.US,D,20140225,000000,115.12,122.87,115.12,122.07,328701,0
+XPRO.US,D,20140226,000000,122.4,126.43,121.49,125.69,100930,0
+XPRO.US,D,20140227,000000,126.22,127.82,123.7,126.75,168212,0
+XPRO.US,D,20140228,000000,126.6,127.24,123.7,126.7,115586,0
+XPRO.US,D,20140303,000000,125.24,126.33,123.7,123.93,55890,0
+XPRO.US,D,20140304,000000,125.24,128.99,125.24,128.93,77728,0
+XPRO.US,D,20140305,000000,129.17,130.24,127.94,128.64,54953,0
+XPRO.US,D,20140306,000000,129.22,130.72,128.68,130.5,30689,0
+XPRO.US,D,20140307,000000,130.56,131.21,129.8,130.13,41065,0
+XPRO.US,D,20140310,000000,129.64,129.92,125.99,127.68,25381,0
+XPRO.US,D,20140311,000000,128.14,128.85,125.59,126.8,29862,0
+XPRO.US,D,20140312,000000,125.95,127.45,124.52,125.9,20265,0
+XPRO.US,D,20140313,000000,125.81,126.8,123.01,124.17,25959,0
+XPRO.US,D,20140314,000000,123.64,126.16,123.64,124.76,21941,0
+XPRO.US,D,20140317,000000,125.29,128.8,125.29,128.09,28549,0
+XPRO.US,D,20140318,000000,128.2,129.86,126.8,128.68,107038,0
+XPRO.US,D,20140319,000000,128.99,131.04,128.99,129.69,42472,0
+XPRO.US,D,20140320,000000,128.99,130.4,128.64,129.69,31179,0
+XPRO.US,D,20140321,000000,130.61,134.47,128.64,131.32,136457,0
+XPRO.US,D,20140324,000000,131.32,132.01,129.69,131.04,28239,0
+XPRO.US,D,20140325,000000,131.21,133.49,130.61,132.11,27324,0
+XPRO.US,D,20140326,000000,132.64,136.61,131.85,135.28,184006,0
+XPRO.US,D,20140327,000000,135.22,135.22,129.69,133.24,59231,0
+XPRO.US,D,20140328,000000,133.34,136.4,132.34,136.24,35160,0
+XPRO.US,D,20140331,000000,136.29,136.29,130.61,132.8,76974,0
+XPRO.US,D,20140401,000000,133.15,137.8,132.01,136.45,81361,0
+XPRO.US,D,20140402,000000,135.88,136.61,133.78,133.89,40546,0
+XPRO.US,D,20140403,000000,133.89,135.92,131.9,133.89,44750,0
+XPRO.US,D,20140404,000000,133.99,135.22,130.02,132.16,74465,0
+XPRO.US,D,20140407,000000,132.16,132.22,128.93,130.61,52885,0
+XPRO.US,D,20140408,000000,130.56,133.34,129.97,132.28,30908,0
+XPRO.US,D,20140409,000000,132.92,133.89,132.34,133.34,48304,0
+XPRO.US,D,20140410,000000,133.34,133.39,127.82,128.89,51685,0
+XPRO.US,D,20140411,000000,128.26,131.47,128.2,129.28,62380,0
+XPRO.US,D,20140414,000000,130.5,131.52,128.04,129.55,36442,0
+XPRO.US,D,20140415,000000,129.55,132.44,128.8,131.04,22675,0
+XPRO.US,D,20140416,000000,131.62,133.93,130.61,132.16,35921,0
+XPRO.US,D,20140417,000000,132.6,139.35,132.01,138.82,53875,0
+XPRO.US,D,20140421,000000,139.24,140.43,136.73,139.67,18335,0
+XPRO.US,D,20140422,000000,139.83,146.37,138.92,144.55,108460,0
+XPRO.US,D,20140423,000000,144.72,147.01,143.16,146.69,78174,0
+XPRO.US,D,20140424,000000,146.64,147.01,141.07,142.94,43750,0
+XPRO.US,D,20140425,000000,143.16,145.68,141.87,143.9,56925,0
+XPRO.US,D,20140428,000000,144.49,145.83,140.1,142.36,89469,0
+XPRO.US,D,20140429,000000,142.73,147.92,142.73,144.82,69739,0
+XPRO.US,D,20140430,000000,143.9,147.01,140.9,147.01,104142,0
+XPRO.US,D,20140501,000000,146.64,146.64,142.57,144.28,48536,0
+XPRO.US,D,20140502,000000,140.69,140.9,133.99,135.97,225993,0
+XPRO.US,D,20140505,000000,137.21,137.21,133.99,134.05,55930,0
+XPRO.US,D,20140506,000000,132.8,134.1,131.68,132.22,48727,0
+XPRO.US,D,20140507,000000,132.8,133.67,130.19,131.27,82603,0
+XPRO.US,D,20140508,000000,130.82,131.8,127.56,127.77,36668,0
+XPRO.US,D,20140509,000000,127.45,131.04,127.45,130.02,34570,0
+XPRO.US,D,20140512,000000,130.13,131.27,127.45,128.99,46013,0
+XPRO.US,D,20140513,000000,129.05,134.1,128.59,130.35,67406,0
+XPRO.US,D,20140514,000000,129.75,131,128.35,128.99,36210,0
+XPRO.US,D,20140515,000000,128.2,128.2,124.29,125,108043,0
+XPRO.US,D,20140516,000000,125.9,126.11,121.34,123.33,60505,0
+XPRO.US,D,20140519,000000,125.53,129.4,125.53,128,133955,0
+XPRO.US,D,20140520,000000,128.14,129.4,125,126.66,65274,0
+XPRO.US,D,20140521,000000,126.9,127.94,123.16,125.35,124503,0
+XPRO.US,D,20140522,000000,125.41,125.41,123.47,124.12,36641,0
+XPRO.US,D,20140523,000000,124.4,125.84,123.05,124.17,38958,0
+XPRO.US,D,20140527,000000,125.47,125.95,122.9,125.59,79369,0
+XPRO.US,D,20140528,000000,127.66,127.66,125.38,126.58,91876,0
+XPRO.US,D,20140529,000000,127.33,129.67,126.36,128.24,47896,0
+XPRO.US,D,20140530,000000,128.12,128.67,126.36,128.18,32064,0
+XPRO.US,D,20140602,000000,128.98,130.76,125.26,125.83,54824,0
+XPRO.US,D,20140603,000000,125.66,130.34,123.67,129.2,93083,0
+XPRO.US,D,20140604,000000,129.15,130.99,127.85,130.49,52097,0
+XPRO.US,D,20140605,000000,131.14,132.55,128.78,132.33,47925,0
+XPRO.US,D,20140606,000000,132.28,132.55,129.67,132.05,42145,0
+XPRO.US,D,20140609,000000,132.1,133.78,131.51,132.28,41080,0
+XPRO.US,D,20140610,000000,132.33,132.39,130.76,131.62,16665,0
+XPRO.US,D,20140611,000000,130.99,131.79,130.71,130.87,16274,0
+XPRO.US,D,20140612,000000,132,132.8,129.85,130.07,21481,0
+XPRO.US,D,20140613,000000,130.39,131.68,129.26,131.56,30911,0
+XPRO.US,D,20140616,000000,131.68,131.68,128.78,128.84,48930,0
+XPRO.US,D,20140617,000000,129.15,131.84,128.57,130.45,112939,0
+XPRO.US,D,20140618,000000,131.09,131.09,126.84,127.8,61014,0
+XPRO.US,D,20140619,000000,127.97,128.92,124.73,124.97,78721,0
+XPRO.US,D,20140620,000000,125.17,126.41,123.89,125.83,152665,0
+XPRO.US,D,20140623,000000,126.47,130.13,125.32,129.1,56666,0
+XPRO.US,D,20140624,000000,128.67,130.13,126.94,127.8,105924,0
+XPRO.US,D,20140625,000000,128.08,134.41,127.48,132,59369,0
+XPRO.US,D,20140626,000000,131.79,132.55,129.67,129.95,31265,0
+XPRO.US,D,20140627,000000,129.95,132.86,129.15,131.09,77678,0
+XPRO.US,D,20140630,000000,130.99,132.49,129.63,132.28,33639,0
+XPRO.US,D,20140701,000000,133.09,133.39,130.87,132.39,46862,0
+XPRO.US,D,20140702,000000,132.1,132.1,130.81,131.41,65113,0
+XPRO.US,D,20140703,000000,131.47,132.22,130.71,131.41,62488,0
+XPRO.US,D,20140707,000000,131.41,132.55,129.2,129.49,61971,0
+XPRO.US,D,20140708,000000,129.43,129.79,128.02,128.12,120540,0
+XPRO.US,D,20140709,000000,128.3,129.32,126.41,128.24,65610,0
+XPRO.US,D,20140710,000000,126.58,127.43,125.83,126.19,46037,0
+XPRO.US,D,20140711,000000,126.25,126.36,124.09,124.43,33593,0
+XPRO.US,D,20140714,000000,124.63,124.63,122.06,122.91,97652,0
+XPRO.US,D,20140715,000000,123.02,124.73,122.71,124.25,45928,0
+XPRO.US,D,20140716,000000,123.41,123.99,122.17,123.5,73395,0
+XPRO.US,D,20140717,000000,123.83,125.66,122.81,122.91,73858,0
+XPRO.US,D,20140718,000000,123.44,124.73,123.35,123.83,55296,0
+XPRO.US,D,20140721,000000,123.83,123.83,121.61,122.76,36925,0
+XPRO.US,D,20140722,000000,124.19,125.61,123.41,124.49,29002,0
+XPRO.US,D,20140723,000000,122.65,124.63,122.31,124.04,24715,0
+XPRO.US,D,20140724,000000,124.14,124.43,123.56,123.77,15090,0
+XPRO.US,D,20140725,000000,123.23,123.23,120.77,121.03,43035,0
+XPRO.US,D,20140728,000000,120.98,123.5,120.44,123.13,44252,0
+XPRO.US,D,20140729,000000,123.41,124.69,122.48,123.5,40671,0
+XPRO.US,D,20140730,000000,123.73,125.56,123.44,124.97,57253,0
+XPRO.US,D,20140731,000000,124.49,124.73,123.89,124.49,72569,0
+XPRO.US,D,20140801,000000,124.49,124.69,122.48,123.56,62214,0
+XPRO.US,D,20140804,000000,123.23,126.73,123.23,125.87,56289,0
+XPRO.US,D,20140805,000000,125.66,125.66,124.14,124.91,56918,0
+XPRO.US,D,20140806,000000,124.37,125.32,123.23,123.23,35852,0
+XPRO.US,D,20140807,000000,123.95,124.19,122.42,122.86,40016,0
+XPRO.US,D,20140808,000000,116.56,117.74,109.8,110.7,519399,0
+XPRO.US,D,20140811,000000,111.3,111.73,109.32,110.33,181223,0
+XPRO.US,D,20140812,000000,110.11,110.54,108.5,109.91,182966,0
+XPRO.US,D,20140813,000000,109.91,110.92,107.9,108.02,122461,0
+XPRO.US,D,20140814,000000,110.23,110.7,107.32,107.44,127522,0
+XPRO.US,D,20140815,000000,107.55,107.9,107.21,107.65,59889,0
+XPRO.US,D,20140818,000000,108.08,109.53,107.7,108.73,96872,0
+XPRO.US,D,20140819,000000,108.82,111.89,108.82,111.61,69400,0
+XPRO.US,D,20140820,000000,111.61,112.11,110.81,111.47,35015,0
+XPRO.US,D,20140821,000000,111.56,111.56,109.91,109.96,90708,0
+XPRO.US,D,20140822,000000,109.96,110.06,108.4,109.15,68403,0
+XPRO.US,D,20140825,000000,109.41,109.69,108.78,109.09,96928,0
+XPRO.US,D,20140826,000000,108.93,109.63,107.9,108.88,49673,0
+XPRO.US,D,20140827,000000,108.39,109.91,108.39,108.88,76700,0
+XPRO.US,D,20140828,000000,108.19,108.61,107.74,108.25,66848,0
+XPRO.US,D,20140829,000000,107.36,109.48,107.36,109.15,100812,0
+XPRO.US,D,20140902,000000,109.04,109.69,108.25,108.82,59316,0
+XPRO.US,D,20140903,000000,108.82,109.27,108.25,108.67,51480,0
+XPRO.US,D,20140904,000000,109.15,109.81,108.55,108.82,51682,0
+XPRO.US,D,20140905,000000,108.49,109.37,108.07,108.78,113685,0
+XPRO.US,D,20140908,000000,108.39,109.04,106.12,106.51,60422,0
+XPRO.US,D,20140909,000000,105.91,107.09,105.42,106.12,60370,0
+XPRO.US,D,20140910,000000,105.95,106.77,104.82,106.12,53379,0
+XPRO.US,D,20140911,000000,105.13,106.83,104.93,105.53,102740,0
+XPRO.US,D,20140912,000000,105.63,106.16,104.82,106.07,212723,0
+XPRO.US,D,20140915,000000,106.16,107.64,104.82,107.3,78210,0
+XPRO.US,D,20140916,000000,105.68,106.97,105.37,105.53,44680,0
+XPRO.US,D,20140917,000000,107.15,107.78,105.13,105.42,41561,0
+XPRO.US,D,20140918,000000,105.95,105.95,104.82,104.98,31518,0
+XPRO.US,D,20140919,000000,104.71,105.31,103.4,103.57,53641,0
+XPRO.US,D,20140922,000000,103.03,103.51,101.57,103.19,33547,0
+XPRO.US,D,20140923,000000,104.05,105.25,103.3,104.22,47126,0
+XPRO.US,D,20140924,000000,104.16,105.02,103.51,104.22,32788,0
+XPRO.US,D,20140925,000000,103.51,103.51,102.17,102.59,72149,0
+XPRO.US,D,20140926,000000,102.48,103.63,102.17,103.35,49620,0
+XPRO.US,D,20140929,000000,99.71,104.66,99.71,104.44,75461,0
+XPRO.US,D,20140930,000000,103.19,104.16,101.14,101.3,67741,0
+XPRO.US,D,20141001,000000,101.35,102.43,99.95,101.14,70239,0
+XPRO.US,D,20141002,000000,101.18,102.65,97.986,98.802,142505,0
+XPRO.US,D,20141003,000000,98.802,98.862,96.156,97.02,216897,0
+XPRO.US,D,20141006,000000,96.966,99.83,96.156,97.782,151911,0
+XPRO.US,D,20141007,000000,97.836,98.43,96.468,96.966,76289,0
+XPRO.US,D,20141008,000000,96.966,97.242,92.256,96.804,102020,0
+XPRO.US,D,20141009,000000,95.928,96.318,92.58,92.742,86197,0
+XPRO.US,D,20141010,000000,92.904,92.904,89.97,91.056,163935,0
+XPRO.US,D,20141013,000000,91.764,91.86,90.414,90.414,107963,0
+XPRO.US,D,20141014,000000,90.36,91.332,86.892,89.004,224549,0
+XPRO.US,D,20141015,000000,88.524,91.608,87.48,90.954,135681,0
+XPRO.US,D,20141016,000000,89.868,91.974,88.026,91.71,110513,0
+XPRO.US,D,20141017,000000,92.904,97.02,91.65,94.578,114962,0
+XPRO.US,D,20141020,000000,94.254,94.902,90.726,92.52,68197,0
+XPRO.US,D,20141021,000000,92.904,94.902,92.196,94.098,134657,0
+XPRO.US,D,20141022,000000,94.194,96.63,93.222,94.368,138147,0
+XPRO.US,D,20141023,000000,94.632,96.804,93.39,94.632,137208,0
+XPRO.US,D,20141024,000000,94.842,94.842,91.332,93.222,203932,0
+XPRO.US,D,20141027,000000,92.256,92.472,88.47,89.97,221775,0
+XPRO.US,D,20141028,000000,89.712,92.148,88.566,91.86,189320,0
+XPRO.US,D,20141029,000000,91.764,92.682,90.138,92.472,158724,0
+XPRO.US,D,20141030,000000,92.412,93.12,91.44,92.196,127282,0
+XPRO.US,D,20141031,000000,92.256,93.876,91.65,93.336,103051,0
+XPRO.US,D,20141103,000000,93.504,97.392,92.472,94.524,92502,0
+XPRO.US,D,20141104,000000,93.816,93.816,88.884,89.43,69995,0
+XPRO.US,D,20141105,000000,90.36,92.034,89.376,91.44,52530,0
+XPRO.US,D,20141106,000000,91.386,92.904,90.36,92.682,186843,0
+XPRO.US,D,20141107,000000,93.99,105.47,93.99,104.66,335271,0
+XPRO.US,D,20141110,000000,105.08,106.45,102.11,103.35,115327,0
+XPRO.US,D,20141111,000000,103.85,105.68,102.48,105.58,104533,0
+XPRO.US,D,20141112,000000,109.09,112.73,107.83,109.64,200668,0
+XPRO.US,D,20141113,000000,112.09,113.59,104.93,108.44,147903,0
+XPRO.US,D,20141114,000000,108.44,112.84,108.44,111.75,143771,0
+XPRO.US,D,20141117,000000,111.75,113.75,111.1,112.23,149765,0
+XPRO.US,D,20141118,000000,112.23,113.65,108.34,109.33,94627,0
+XPRO.US,D,20141119,000000,109.15,109.21,105.79,107.36,94266,0
+XPRO.US,D,20141120,000000,108.01,110.5,107.24,110.41,71491,0
+XPRO.US,D,20141121,000000,112.13,112.23,109.27,111.58,50594,0
+XPRO.US,D,20141124,000000,111.69,111.92,108.82,110.18,32661,0
+XPRO.US,D,20141125,000000,111,111.76,107.81,108.77,52147,0
+XPRO.US,D,20141126,000000,108.05,108.54,106.19,106.59,47762,0
+XPRO.US,D,20141128,000000,105.04,105.04,97.14,98.118,75315,0
+XPRO.US,D,20141201,000000,90.432,99.15,90.432,98.238,205578,0
+XPRO.US,D,20141202,000000,97.95,98.712,96.378,97.248,166167,0
+XPRO.US,D,20141203,000000,96.042,97.896,96.042,96.978,99671,0
+XPRO.US,D,20141204,000000,97.692,99.102,93.75,95.286,160409,0
+XPRO.US,D,20141205,000000,93.372,94.896,91.524,93.156,139623,0
+XPRO.US,D,20141208,000000,91.89,93.486,91.242,91.83,193519,0
+XPRO.US,D,20141209,000000,91.356,92.604,90.978,92.178,113884,0
+XPRO.US,D,20141210,000000,91.182,91.68,87.096,87.204,147718,0
+XPRO.US,D,20141211,000000,86.988,88.728,86.988,87.864,105537,0
+XPRO.US,D,20141212,000000,90.036,90.036,82.944,83.058,345703,0
+XPRO.US,D,20141215,000000,83.934,84.102,81.156,81.696,226341,0
+XPRO.US,D,20141216,000000,82.944,85.29,81.21,82.944,355994,0
+XPRO.US,D,20141217,000000,82.782,89.88,82.674,88.41,111180,0
+XPRO.US,D,20141218,000000,88.788,92.826,88.788,91.95,107594,0
+XPRO.US,D,20141219,000000,93.432,98.772,92.124,98.238,129973,0
+XPRO.US,D,20141222,000000,99.432,99.432,94.626,95.016,70287,0
+XPRO.US,D,20141223,000000,95.172,95.934,92.124,92.886,95983,0
+XPRO.US,D,20141224,000000,92.988,92.988,89.778,91.68,42038,0
+XPRO.US,D,20141226,000000,92.178,92.34,89.226,90.81,62015,0
+XPRO.US,D,20141229,000000,91.242,92.064,88.632,90.918,77227,0
+XPRO.US,D,20141230,000000,91.41,91.89,88.686,90.582,55805,0
+XPRO.US,D,20141231,000000,89.826,91.41,87.702,90.75,50573,0
+XPRO.US,D,20150102,000000,85.74,90.978,85.74,88.836,106079,0
+XPRO.US,D,20150105,000000,87.366,88.632,85.896,87.258,106817,0
+XPRO.US,D,20150106,000000,87.156,87.864,85.74,87.702,128042,0
+XPRO.US,D,20150107,000000,87.81,88.026,84.372,84.642,105627,0
+XPRO.US,D,20150108,000000,84.978,85.944,83.772,85.404,140877,0
+XPRO.US,D,20150109,000000,85.512,86.226,83.826,84.372,102635,0
+XPRO.US,D,20150112,000000,83.22,83.22,79.296,82.074,155811,0
+XPRO.US,D,20150113,000000,82.35,88.074,81.75,88.074,163697,0
+XPRO.US,D,20150114,000000,87.366,88.53,85.68,88.074,161047,0
+XPRO.US,D,20150115,000000,89.226,89.778,83.826,84.642,113509,0
+XPRO.US,D,20150116,000000,84.372,87.702,84.048,87.474,47142,0
+XPRO.US,D,20150120,000000,87.042,88.47,84.198,87.306,44778,0
+XPRO.US,D,20150121,000000,88.026,90.75,87.306,90.582,45002,0
+XPRO.US,D,20150122,000000,91.68,92.658,89.562,91.41,113990,0
+XPRO.US,D,20150123,000000,90.978,95.766,89.826,90.642,104402,0
+XPRO.US,D,20150126,000000,90.81,91.632,89.226,91.632,91966,0
+XPRO.US,D,20150127,000000,91.182,94.836,90.48,94.836,43749,0
+XPRO.US,D,20150128,000000,94.896,95.226,86.832,87.588,66076,0
+XPRO.US,D,20150129,000000,87.642,88.296,85.074,87.588,82232,0
+XPRO.US,D,20150130,000000,86.772,90.156,86.226,89.328,35435,0
+XPRO.US,D,20150202,000000,88.35,93.102,88.35,92.556,58139,0
+XPRO.US,D,20150203,000000,94.242,97.2,90.156,90.696,164824,0
+XPRO.US,D,20150204,000000,88.89,90.522,85.944,87.702,101121,0
+XPRO.US,D,20150205,000000,88.53,92.502,88.128,92.178,62389,0
+XPRO.US,D,20150206,000000,92.934,96.816,88.53,90.582,112359,0
+XPRO.US,D,20150209,000000,91.128,93.804,90.324,90.48,72258,0
+XPRO.US,D,20150210,000000,90.378,90.432,86.718,88.35,50726,0
+XPRO.US,D,20150211,000000,87.366,88.686,86.112,87.306,64191,0
+XPRO.US,D,20150212,000000,88.572,92.772,88.236,88.572,62392,0
+XPRO.US,D,20150213,000000,89.778,90.48,87.426,89.226,78267,0
+XPRO.US,D,20150217,000000,89.172,94.956,88.89,94.74,101030,0
+XPRO.US,D,20150218,000000,93.432,95.286,92.064,92.658,58359,0
+XPRO.US,D,20150219,000000,90.642,92.886,89.502,91.41,41604,0
+XPRO.US,D,20150220,000000,91.41,92.124,90.096,90.81,20213,0
+XPRO.US,D,20150223,000000,89.724,92.004,88.728,88.95,45266,0
+XPRO.US,D,20150224,000000,89.664,90.378,88.35,89.928,99301,0
+XPRO.US,D,20150225,000000,87.534,97.308,87.366,94.68,122362,0
+XPRO.US,D,20150226,000000,94.356,97.896,92.886,97.458,149320,0
+XPRO.US,D,20150227,000000,96.534,99.7,96.162,96.918,127435,0
+XPRO.US,D,20150302,000000,96.918,98.652,95.112,96.534,116836,0
+XPRO.US,D,20150303,000000,97.032,99.102,95.826,98.712,146852,0
+XPRO.US,D,20150304,000000,99.006,99.94,97.128,99.264,189448,0
+XPRO.US,D,20150305,000000,99.108,100.06,98.892,99.21,196808,0
+XPRO.US,D,20150306,000000,98.232,101.64,97.68,101.3,255905,0
+XPRO.US,D,20150309,000000,102.19,102.19,98.604,99.6,270552,0
+XPRO.US,D,20150310,000000,98.4,100.26,96.576,96.684,169149,0
+XPRO.US,D,20150311,000000,97.128,98.892,95.418,97.242,107527,0
+XPRO.US,D,20150312,000000,98.952,99.65,97.392,97.56,114160,0
+XPRO.US,D,20150313,000000,97.794,98.112,95.142,95.37,93480,0
+XPRO.US,D,20150316,000000,94.812,95.088,91.578,93.384,84339,0
+XPRO.US,D,20150317,000000,93.276,93.546,90.798,92.064,106218,0
+XPRO.US,D,20150318,000000,90.906,94.86,90.798,94.542,57243,0
+XPRO.US,D,20150319,000000,93.336,95.256,93.336,94.812,73162,0
+XPRO.US,D,20150320,000000,96.198,98.712,94.65,98.172,217816,0
+XPRO.US,D,20150323,000000,98.172,99.65,95.802,95.862,54318,0
+XPRO.US,D,20150324,000000,95.748,97.794,94.05,96.684,125081,0
+XPRO.US,D,20150325,000000,97.242,98.4,95.418,96.018,287107,0
+XPRO.US,D,20150326,000000,97.188,99.006,95.688,96.576,159264,0
+XPRO.US,D,20150327,000000,96.576,98.772,95.97,97.506,105582,0
+XPRO.US,D,20150330,000000,100.21,104.28,100.1,103.45,235134,0
+XPRO.US,D,20150331,000000,102.29,103.45,101.03,102.9,94279,0
+XPRO.US,D,20150401,000000,102.24,105.27,102.24,104.89,157501,0
+XPRO.US,D,20150402,000000,102.8,105.93,100.42,101.25,253833,0
+XPRO.US,D,20150406,000000,102.02,104.99,101.3,103.94,383258,0
+XPRO.US,D,20150407,000000,103.68,110,102.69,104.77,241072,0
+XPRO.US,D,20150408,000000,105.04,106.86,103.5,104.89,121520,0
+XPRO.US,D,20150409,000000,105.1,108.79,104.45,107.09,84381,0
+XPRO.US,D,20150410,000000,104.05,107.53,104.05,106.19,177654,0
+XPRO.US,D,20150413,000000,105.88,107.59,104.77,104.94,49557,0
+XPRO.US,D,20150414,000000,104.94,106.81,104.33,104.99,61078,0
+XPRO.US,D,20150415,000000,105.71,110,105.32,109.94,191609,0
+XPRO.US,D,20150416,000000,109.84,109.84,106.19,107.03,85645,0
+XPRO.US,D,20150417,000000,107.03,107.59,103.68,104.94,101021,0
+XPRO.US,D,20150420,000000,104.11,107.48,104.11,106.09,111122,0
+XPRO.US,D,20150421,000000,106.19,106.19,102.46,103.45,89941,0
+XPRO.US,D,20150422,000000,103.39,104.77,101.92,104.05,84129,0
+XPRO.US,D,20150423,000000,104.72,106.81,103.94,105.44,96787,0
+XPRO.US,D,20150424,000000,104.99,105.49,102.58,103.45,77088,0
+XPRO.US,D,20150427,000000,104.33,106.04,103.34,104.05,81159,0
+XPRO.US,D,20150428,000000,104.39,105.38,102.74,103.45,95496,0
+XPRO.US,D,20150429,000000,107.3,114.46,105.93,113.14,315820,0
+XPRO.US,D,20150430,000000,114.68,117.87,111.04,114.46,300791,0
+XPRO.US,D,20150501,000000,114.57,116.93,113.58,116.72,142327,0
+XPRO.US,D,20150504,000000,117.75,118.31,115.24,115.94,118230,0
+XPRO.US,D,20150505,000000,117.27,117.7,113.47,113.58,127244,0
+XPRO.US,D,20150506,000000,115.12,116.83,113.58,116.6,102311,0
+XPRO.US,D,20150507,000000,116.16,116.6,113.03,114.13,138400,0
+XPRO.US,D,20150508,000000,115.49,117.1,112.14,116.72,80177,0
+XPRO.US,D,20150511,000000,116.49,116.6,113.19,114.68,40143,0
+XPRO.US,D,20150512,000000,114.74,116.44,114.24,115.61,34673,0
+XPRO.US,D,20150513,000000,116.49,116.99,113.91,115.24,74707,0
+XPRO.US,D,20150514,000000,115.89,117.81,115.29,116.66,100912,0
+XPRO.US,D,20150515,000000,115.79,116.16,114.13,115.06,57483,0
+XPRO.US,D,20150518,000000,114.68,115.55,113.14,115.44,35264,0
+XPRO.US,D,20150519,000000,114.46,114.57,109.9,112.04,100912,0
+XPRO.US,D,20150520,000000,111.82,112.75,109.72,110.71,90026,0
+XPRO.US,D,20150521,000000,111.38,114.46,110.89,113.91,61696,0
+XPRO.US,D,20150522,000000,113.14,114.74,111.76,112.48,27331,0
+XPRO.US,D,20150526,000000,111.04,113.24,110.61,111.26,40359,0
+XPRO.US,D,20150527,000000,111.04,112.48,109.78,111.54,54227,0
+XPRO.US,D,20150528,000000,111.26,111.54,108.89,110.05,74962,0
+XPRO.US,D,20150529,000000,110.49,111.38,108.84,109.06,64639,0
+XPRO.US,D,20150601,000000,109.67,111.7,109.35,111.49,83521,0
+XPRO.US,D,20150602,000000,112.54,113.96,111.58,113.36,113052,0
+XPRO.US,D,20150603,000000,113.24,114.46,112.19,112.3,86088,0
+XPRO.US,D,20150604,000000,111.37,111.75,109.42,109.97,42828,0
+XPRO.US,D,20150605,000000,109.27,112.92,109.27,112.09,72179,0
+XPRO.US,D,20150608,000000,111.98,112.75,109.75,110.14,42539,0
+XPRO.US,D,20150609,000000,110.75,112.42,110.75,111.48,29704,0
+XPRO.US,D,20150610,000000,112.75,113.69,112.25,113.36,47233,0
+XPRO.US,D,20150611,000000,113.19,113.69,108.47,108.92,182107,0
+XPRO.US,D,20150612,000000,108.26,110.31,108.04,109.92,62401,0
+XPRO.US,D,20150615,000000,108.92,109.97,107.98,109.21,39670,0
+XPRO.US,D,20150616,000000,108.76,109.33,107.66,108.26,59028,0
+XPRO.US,D,20150617,000000,108.76,109.97,106.98,107.43,69617,0
+XPRO.US,D,20150618,000000,107.92,107.92,104.71,106.37,158844,0
+XPRO.US,D,20150619,000000,106.26,106.55,103.72,104.04,141832,0
+XPRO.US,D,20150622,000000,104.71,106.93,103.33,105.76,75354,0
+XPRO.US,D,20150623,000000,105.82,107.66,105.76,107.54,36680,0
+XPRO.US,D,20150624,000000,106.98,107.8,105.76,105.93,31552,0
+XPRO.US,D,20150625,000000,106.2,107.54,105.49,106.15,50531,0
+XPRO.US,D,20150626,000000,106.49,106.49,103.78,105.82,166800,0
+XPRO.US,D,20150629,000000,104.33,106.87,103.37,104.38,89606,0
+XPRO.US,D,20150630,000000,105.26,105.6,103.66,104.44,72859,0
+XPRO.US,D,20150701,000000,104.77,104.77,101.05,102.05,90724,0
+XPRO.US,D,20150702,000000,104.15,104.27,102.61,103.27,88523,0
+XPRO.US,D,20150706,000000,101.66,102.27,98.958,99.012,423439,0
+XPRO.US,D,20150707,000000,98.604,100.12,96.888,99.114,189133,0
+XPRO.US,D,20150708,000000,97.998,99.61,96.234,96.504,118307,0
+XPRO.US,D,20150709,000000,98.172,100.12,96.612,97.89,187600,0
+XPRO.US,D,20150710,000000,98.898,99.06,95.73,96.672,148146,0
+XPRO.US,D,20150713,000000,96.612,97.44,96,96.444,162632,0
+XPRO.US,D,20150714,000000,97.002,99.162,96.504,97.944,171733,0
+XPRO.US,D,20150715,000000,97.554,97.674,94.896,95.562,116904,0
+XPRO.US,D,20150716,000000,96.396,96.564,94.128,94.896,104345,0
+XPRO.US,D,20150717,000000,94.734,95.016,93.294,94.512,211954,0
+XPRO.US,D,20150720,000000,94.734,96.06,93.564,95.73,150040,0
+XPRO.US,D,20150721,000000,96.396,98.112,93.516,93.732,145530,0
+XPRO.US,D,20150722,000000,92.244,92.682,88.536,88.794,361597,0
+XPRO.US,D,20150723,000000,89.694,94.128,88.908,93.126,228046,0
+XPRO.US,D,20150724,000000,92.85,94.512,92.13,92.85,156102,0
+XPRO.US,D,20150727,000000,90.966,92.13,89.796,90.012,139288,0
+XPRO.US,D,20150728,000000,90.36,93.186,90.132,92.574,132776,0
+XPRO.US,D,20150729,000000,91.902,94.02,91.41,93.066,64530,0
+XPRO.US,D,20150730,000000,92.346,93.564,90.57,91.584,91608,0
+XPRO.US,D,20150731,000000,91.464,91.902,89.634,89.748,87369,0
+XPRO.US,D,20150803,000000,88.854,90.246,87.138,87.582,136953,0
+XPRO.US,D,20150804,000000,88.182,89.352,86.028,86.304,240547,0
+XPRO.US,D,20150805,000000,80.376,83.988,75.72,82.758,447811,0
+XPRO.US,D,20150806,000000,81.42,85.422,78.216,85.086,342094,0
+XPRO.US,D,20150807,000000,84.42,86.25,82.422,82.758,223355,0
+XPRO.US,D,20150810,000000,82.98,87.138,82.32,86.586,163462,0
+XPRO.US,D,20150811,000000,85.254,87.084,84.42,86.91,185308,0
+XPRO.US,D,20150812,000000,86.754,90.858,85.866,88.692,157004,0
+XPRO.US,D,20150813,000000,87.804,88.356,85.14,86.814,124838,0
+XPRO.US,D,20150814,000000,86.7,88.242,85.866,85.974,131459,0
+XPRO.US,D,20150817,000000,85.2,85.698,83.196,84.312,200823,0
+XPRO.US,D,20150818,000000,84.474,84.87,83.256,83.868,129312,0
+XPRO.US,D,20150819,000000,83.868,84.696,81.816,83.31,164707,0
+XPRO.US,D,20150820,000000,83.586,85.026,82.206,82.422,313231,0
+XPRO.US,D,20150821,000000,81.762,84.144,81.54,82.368,288480,0
+XPRO.US,D,20150824,000000,78.828,80.988,76.83,78.102,259766,0
+XPRO.US,D,20150825,000000,79.488,80.214,78.378,78.93,117965,0
+XPRO.US,D,20150826,000000,79.764,81.42,78.324,81.048,170624,0
+XPRO.US,D,20150827,000000,82.218,86.916,81.768,86.412,123790,0
+XPRO.US,D,20150828,000000,85.356,89.832,85.356,89.274,88561,0
+XPRO.US,D,20150831,000000,88.938,91.734,87.312,91.35,120093,0
+XPRO.US,D,20150901,000000,88.938,91.68,88.548,90.504,180925,0
+XPRO.US,D,20150902,000000,90.786,92.964,89.22,91.842,168231,0
+XPRO.US,D,20150903,000000,91.842,94.812,91.176,94.59,191496,0
+XPRO.US,D,20150904,000000,93.366,94.254,92.406,93.426,112380,0
+XPRO.US,D,20150908,000000,94.59,95.046,92.748,93.582,60082,0
+XPRO.US,D,20150909,000000,94.14,95.544,91.404,91.962,64743,0
+XPRO.US,D,20150910,000000,92.694,93.252,90.402,92.52,63064,0
+XPRO.US,D,20150911,000000,90.786,92.076,89.73,92.016,47887,0
+XPRO.US,D,20150914,000000,91.68,92.076,90.618,91.014,47120,0
+XPRO.US,D,20150915,000000,91.404,92.52,91.014,92.19,50566,0
+XPRO.US,D,20150916,000000,92.406,95.328,91.518,94.932,69760,0
+XPRO.US,D,20150917,000000,94.314,95.604,93.366,93.87,66188,0
+XPRO.US,D,20150918,000000,90.846,92.694,90.456,91.116,91133,0
+XPRO.US,D,20150921,000000,91.176,92.748,90.228,91.014,79277,0
+XPRO.US,D,20150922,000000,89.322,92.19,89.274,89.502,75956,0
+XPRO.US,D,20150923,000000,89.994,90.618,88.44,88.71,30711,0
+XPRO.US,D,20150924,000000,88.32,89.442,87.762,88.71,42227,0
+XPRO.US,D,20150925,000000,89.442,89.94,87.99,89.382,50994,0
+XPRO.US,D,20150928,000000,88.32,89.22,85.356,85.968,51104,0
+XPRO.US,D,20150929,000000,86.82,87.876,84.348,85.86,58850,0
+XPRO.US,D,20150930,000000,86.412,86.646,84.738,85.86,80044,0
+XPRO.US,D,20151001,000000,87.03,88.2,83.058,84.174,133931,0
+XPRO.US,D,20151002,000000,83.73,89.106,82.896,89.052,119433,0
+XPRO.US,D,20151005,000000,88.5,92.916,87.258,92.19,188147,0
+XPRO.US,D,20151006,000000,99.186,99.354,91.734,96.666,197299,0
+XPRO.US,D,20151007,000000,97.182,99.58,94.872,98.856,144947,0
+XPRO.US,D,20151008,000000,97.794,99.98,95.544,99.024,121129,0
+XPRO.US,D,20151009,000000,99.64,100.82,98.064,100.25,114380,0
+XPRO.US,D,20151012,000000,100.3,100.36,97.182,98.184,94893,0
+XPRO.US,D,20151013,000000,96.276,99.024,95.994,97.794,61582,0
+XPRO.US,D,20151014,000000,97.344,98.292,96.438,98.064,53708,0
+XPRO.US,D,20151015,000000,97.29,100.53,96.834,100.53,50102,0
+XPRO.US,D,20151016,000000,100.19,100.19,97.74,98.916,54387,0
+XPRO.US,D,20151019,000000,97.794,100.47,96.168,97.002,79598,0
+XPRO.US,D,20151020,000000,97.002,101.43,96.558,101.26,63375,0
+XPRO.US,D,20151021,000000,100.93,101.59,97.68,97.896,116629,0
+XPRO.US,D,20151022,000000,99.414,100.7,97.896,98.97,71688,0
+XPRO.US,D,20151023,000000,98.46,100.82,97.95,99.024,75884,0
+XPRO.US,D,20151026,000000,98.916,99.64,97.002,97.392,56101,0
+XPRO.US,D,20151027,000000,96.048,98.292,94.704,97.002,125735,0
+XPRO.US,D,20151028,000000,97.5,99.69,95.1,96.222,145930,0
+XPRO.US,D,20151029,000000,96.33,97.44,93.582,93.924,116076,0
+XPRO.US,D,20151030,000000,94.434,96.168,93.426,96.108,100239,0
+XPRO.US,D,20151102,000000,93.81,96.942,92.58,96.438,180540,0
+XPRO.US,D,20151103,000000,96.666,101.32,93.198,96.384,249328,0
+XPRO.US,D,20151104,000000,86.916,99.98,86.916,97.5,225391,0
+XPRO.US,D,20151105,000000,96.882,99.98,95.994,96.612,110166,0
+XPRO.US,D,20151106,000000,98.064,98.064,94.65,95.604,78437,0
+XPRO.US,D,20151109,000000,95.382,96.666,93.924,95.604,65582,0
+XPRO.US,D,20151110,000000,94.434,96.276,94.098,94.542,82312,0
+XPRO.US,D,20151111,000000,95.214,95.664,93.078,93.582,127128,0
+XPRO.US,D,20151112,000000,91.902,94.434,90.894,91.518,78330,0
+XPRO.US,D,20151113,000000,91.632,93.582,90.402,92.466,77295,0
+XPRO.US,D,20151116,000000,92.52,94.872,92.016,94.872,61779,0
+XPRO.US,D,20151117,000000,94.494,94.65,92.52,93.198,47209,0
+XPRO.US,D,20151118,000000,94.038,95.712,92.916,95.046,45477,0
+XPRO.US,D,20151119,000000,94.59,95.328,91.632,92.25,46530,0
+XPRO.US,D,20151120,000000,92.25,93.534,90.954,92.634,56529,0
+XPRO.US,D,20151123,000000,92.076,93.984,91.404,93.198,75224,0
+XPRO.US,D,20151124,000000,94.044,97.482,91.89,96.702,57451,0
+XPRO.US,D,20151125,000000,95.79,97.938,94.152,95.964,51189,0
+XPRO.US,D,20151127,000000,95.01,95.79,93.54,93.93,24152,0
+XPRO.US,D,20151130,000000,96.078,98.172,95.226,95.508,63487,0
+XPRO.US,D,20151201,000000,95.4,96.978,94.776,96.36,67496,0
+XPRO.US,D,20151202,000000,95.346,96.858,92.124,92.346,96492,0
+XPRO.US,D,20151203,000000,93.48,94.206,91.44,92.574,48157,0
+XPRO.US,D,20151204,000000,91.56,92.4,89.802,91.614,38891,0
+XPRO.US,D,20151207,000000,89.244,90.258,84.714,87.996,97654,0
+XPRO.US,D,20151208,000000,86.58,89.634,85.908,88.332,93080,0
+XPRO.US,D,20151209,000000,88.956,91.218,86.976,88.392,67715,0
+XPRO.US,D,20151210,000000,87.654,88.896,87.084,88.332,45527,0
+XPRO.US,D,20151211,000000,87.378,87.378,85.23,86.13,42749,0
+XPRO.US,D,20151214,000000,87.258,90.48,85.11,88.68,109652,0
+XPRO.US,D,20151215,000000,89.694,93.138,89.244,92.856,86843,0
+XPRO.US,D,20151216,000000,92.46,94.554,91.158,91.782,75235,0
+XPRO.US,D,20151217,000000,90.93,91.044,86.868,89.124,99919,0
+XPRO.US,D,20151218,000000,87.768,89.91,87.768,88.212,146755,0
+XPRO.US,D,20151221,000000,88.512,89.244,86.82,87.438,92806,0
+XPRO.US,D,20151222,000000,87.768,91.044,87.318,90.144,60292,0
+XPRO.US,D,20151223,000000,91.89,94.662,91.614,94.5,55896,0
+XPRO.US,D,20151224,000000,94.104,94.83,92.742,92.742,33207,0
+XPRO.US,D,20151228,000000,91.386,92.346,90.432,90.762,50521,0
+XPRO.US,D,20151229,000000,92.184,93.696,90.654,91.782,41157,0
+XPRO.US,D,20151230,000000,90.144,92.238,90.084,90.594,55043,0
+XPRO.US,D,20151231,000000,90.024,94.356,90.024,94.326,67178,0
+XPRO.US,D,20160104,000000,94.95,96.468,92.742,93.816,173707,0
+XPRO.US,D,20160105,000000,93.48,94.446,91.5,91.782,74087,0
+XPRO.US,D,20160106,000000,90.144,90.99,84.606,84.894,97792,0
+XPRO.US,D,20160107,000000,83.814,84.666,79.236,79.47,192303,0
+XPRO.US,D,20160108,000000,80.028,80.424,78.162,79.236,113168,0
+XPRO.US,D,20160111,000000,79.41,79.656,77.55,79.122,124329,0
+XPRO.US,D,20160112,000000,80.196,80.706,78.162,79.854,92481,0
+XPRO.US,D,20160113,000000,80.706,81.78,76.86,77.088,92060,0
+XPRO.US,D,20160114,000000,77.658,79.062,75.732,78.498,87844,0
+XPRO.US,D,20160115,000000,75.906,76.86,74.31,76.128,71357,0
+XPRO.US,D,20160119,000000,76.578,77.316,74.94,76.98,92098,0
+XPRO.US,D,20160120,000000,75.678,76.578,73.362,75.732,106466,0
+XPRO.US,D,20160121,000000,75.168,78.786,75,77.142,49516,0
+XPRO.US,D,20160122,000000,79.41,81.552,78.222,79.296,49006,0
+XPRO.US,D,20160125,000000,76.692,77.76,74.604,75.222,89949,0
+XPRO.US,D,20160126,000000,76.47,79.236,76.068,78.048,93405,0
+XPRO.US,D,20160127,000000,77.82,80.082,76.518,78.282,73602,0
+XPRO.US,D,20160128,000000,81.432,82.284,79.854,81.432,63184,0
+XPRO.US,D,20160129,000000,81.432,83.298,81.432,82.68,58395,0
+XPRO.US,D,20160201,000000,82.854,82.854,79.518,81.552,72083,0
+XPRO.US,D,20160202,000000,79.518,80.754,78.666,80.538,111577,0
+XPRO.US,D,20160203,000000,81.666,81.75,78.384,81.27,57986,0
+XPRO.US,D,20160204,000000,82.794,84.048,81.378,83.196,90446,0
+XPRO.US,D,20160205,000000,82.176,82.794,78.558,79.746,139178,0
+XPRO.US,D,20160208,000000,78.666,79.47,77.142,79.062,57003,0
+XPRO.US,D,20160209,000000,78.282,79.062,74.55,75.114,61349,0
+XPRO.US,D,20160210,000000,74.604,76.518,73.806,74.046,77664,0
+XPRO.US,D,20160211,000000,73.134,75.906,72.612,74.88,179408,0
+XPRO.US,D,20160212,000000,75.906,78.108,75.618,76.518,66774,0
+XPRO.US,D,20160216,000000,77.76,78.498,72.186,73.188,199917,0
+XPRO.US,D,20160217,000000,75.276,77.598,74.49,76.416,136442,0
+XPRO.US,D,20160218,000000,77.82,77.82,75.498,75.954,53553,0
+XPRO.US,D,20160219,000000,75.222,76.296,73.692,74.55,56978,0
+XPRO.US,D,20160222,000000,75.618,77.658,75.618,76.296,56827,0
+XPRO.US,D,20160223,000000,76.008,76.86,73.524,73.584,43255,0
+XPRO.US,D,20160224,000000,72.174,72.174,69.846,71.658,140981,0
+XPRO.US,D,20160225,000000,71.832,72.402,69.738,70.53,81878,0
+XPRO.US,D,20160226,000000,72.51,75.054,71.712,73.416,89963,0
+XPRO.US,D,20160229,000000,75.276,81.894,74.772,78.498,274837,0
+XPRO.US,D,20160301,000000,77.37,78.846,74.31,78.618,211948,0
+XPRO.US,D,20160302,000000,77.424,82.458,76.47,82.23,113811,0
+XPRO.US,D,20160303,000000,81.15,85.602,81.15,85.428,89080,0
+XPRO.US,D,20160304,000000,85.776,88.734,84.63,87.654,76002,0
+XPRO.US,D,20160307,000000,86.748,94.278,86.28,90.048,224013,0
+XPRO.US,D,20160308,000000,88.788,89.61,84.804,86.97,232765,0
+XPRO.US,D,20160309,000000,88.458,90.372,86.91,88.164,85803,0
+XPRO.US,D,20160310,000000,87.6,90.228,86.628,88.968,67696,0
+XPRO.US,D,20160311,000000,89.934,92.172,89.934,91.71,50613,0
+XPRO.US,D,20160314,000000,90.228,91.08,88.788,89.364,40657,0
+XPRO.US,D,20160315,000000,87.942,89.028,86.658,88.164,85931,0
+XPRO.US,D,20160316,000000,88.686,90.906,88.062,90.108,84306,0
+XPRO.US,D,20160317,000000,91.026,92.79,89.826,92.286,51139,0
+XPRO.US,D,20160318,000000,90.228,91.968,88.278,89.082,122930,0
+XPRO.US,D,20160321,000000,88.278,92.622,87.828,91.65,117439,0
+XPRO.US,D,20160322,000000,90.858,92.85,89.988,90.288,58466,0
+XPRO.US,D,20160323,000000,88.788,91.026,88.398,88.578,58673,0
+XPRO.US,D,20160324,000000,87.6,90.798,86.682,90.684,72502,0
+XPRO.US,D,20160328,000000,90.564,92.91,90.228,92.622,110176,0
+XPRO.US,D,20160329,000000,91.374,93.312,89.424,92.964,113894,0
+XPRO.US,D,20160330,000000,93.366,95.136,92.622,93.54,89111,0
+XPRO.US,D,20160331,000000,93.594,95.196,93.366,94.11,74554,0
+XPRO.US,D,20160401,000000,91.992,92.454,89.904,91.542,172179,0
+XPRO.US,D,20160404,000000,90.798,94.278,89.202,91.938,197744,0
+XPRO.US,D,20160405,000000,91.194,92.394,89.202,91.374,580536,0
+XPRO.US,D,20160406,000000,92.508,94.506,90.738,93.312,108581,0
+XPRO.US,D,20160407,000000,92.622,93.198,90.456,91.764,115854,0
+XPRO.US,D,20160408,000000,93.312,94.734,91.818,92.622,85818,0
+XPRO.US,D,20160411,000000,92.79,93.312,91.992,92.172,69079,0
+XPRO.US,D,20160412,000000,92.91,94.968,91.992,94.338,144862,0
+XPRO.US,D,20160413,000000,94.278,95.022,93.486,94.338,94028,0
+XPRO.US,D,20160414,000000,94.338,95.022,92.79,94.398,152284,0
+XPRO.US,D,20160415,000000,93.198,94.338,91.764,93.312,73725,0
+XPRO.US,D,20160418,000000,89.202,94.458,89.202,94.338,82007,0
+XPRO.US,D,20160419,000000,94.218,95.37,93.198,94.848,142116,0
+XPRO.US,D,20160420,000000,94.968,97.362,94.788,95.994,125042,0
+XPRO.US,D,20160421,000000,96.444,97.986,95.592,95.934,92539,0
+XPRO.US,D,20160422,000000,95.706,98.502,95.706,96.678,71562,0
+XPRO.US,D,20160425,000000,96.282,96.678,94.056,94.62,101263,0
+XPRO.US,D,20160426,000000,95.37,95.37,92.91,94.506,165969,0
+XPRO.US,D,20160427,000000,96.564,101.21,90.624,92.226,313114,0
+XPRO.US,D,20160428,000000,91.314,95.166,89.424,92.112,143850,0
+XPRO.US,D,20160429,000000,92.964,95.526,92.964,95.082,118183,0
+XPRO.US,D,20160502,000000,94.788,95.022,92.226,93.486,109543,0
+XPRO.US,D,20160503,000000,92.394,92.79,89.202,89.988,155894,0
+XPRO.US,D,20160504,000000,90.228,91.818,87.432,88.518,123837,0
+XPRO.US,D,20160505,000000,89.934,90.288,87.6,89.934,139932,0
+XPRO.US,D,20160506,000000,89.082,90.858,88.734,89.364,98728,0
+XPRO.US,D,20160509,000000,88.218,88.218,85.608,86.568,77578,0
+XPRO.US,D,20160510,000000,86.628,87.714,85.656,87.714,97843,0
+XPRO.US,D,20160511,000000,87.198,90.708,86.568,89.424,116635,0
+XPRO.US,D,20160512,000000,90.684,91.374,88.638,90.168,107620,0
+XPRO.US,D,20160513,000000,89.142,89.544,85.08,86.052,121125,0
+XPRO.US,D,20160516,000000,87.252,88.788,87.084,87.546,71495,0
+XPRO.US,D,20160517,000000,87.546,89.142,87.138,87.882,76039,0
+XPRO.US,D,20160518,000000,87.828,87.882,84.228,84.684,57965,0
+XPRO.US,D,20160519,000000,83.778,85.998,82.578,85.14,92289,0
+XPRO.US,D,20160520,000000,85.542,86.748,84.348,85.998,64228,0
+XPRO.US,D,20160523,000000,85.656,87.372,85.02,86.91,58091,0
+XPRO.US,D,20160524,000000,87.252,87.372,85.602,86.748,41067,0
+XPRO.US,D,20160525,000000,87.138,90.684,86.748,90.456,60743,0
+XPRO.US,D,20160526,000000,91.026,91.542,89.628,90.288,57419,0
+XPRO.US,D,20160527,000000,89.772,91.05,89.202,90.906,50672,0
+XPRO.US,D,20160531,000000,90.798,92.226,90.534,91.422,140835,0
+XPRO.US,D,20160601,000000,90.9,91.02,87.45,88.716,104200,0
+XPRO.US,D,20160602,000000,87.846,88.188,86.844,87.906,68459,0
+XPRO.US,D,20160603,000000,87.846,90.156,87.792,88.488,75771,0
+XPRO.US,D,20160606,000000,89.526,93.042,88.77,92.634,97374,0
+XPRO.US,D,20160607,000000,92.802,95.688,92.346,95.514,89924,0
+XPRO.US,D,20160608,000000,96.672,96.954,95.172,95.862,154631,0
+XPRO.US,D,20160609,000000,94.944,96.036,93.822,95.112,94376,0
+XPRO.US,D,20160610,000000,93.612,95.514,93.156,93.558,98778,0
+XPRO.US,D,20160613,000000,91.77,93.096,90.45,90.96,150569,0
+XPRO.US,D,20160614,000000,90.45,92.232,89.178,91.944,128128,0
+XPRO.US,D,20160615,000000,91.77,91.998,89.346,90.39,93126,0
+XPRO.US,D,20160616,000000,89.292,89.976,87.792,89.004,116867,0
+XPRO.US,D,20160617,000000,90.558,91.074,89.466,90.096,118564,0
+XPRO.US,D,20160620,000000,91.374,91.65,89.7,89.922,84652,0
+XPRO.US,D,20160621,000000,88.662,91.254,88.662,90.558,159860,0
+XPRO.US,D,20160622,000000,90.678,91.998,90.216,91.02,77028,0
+XPRO.US,D,20160623,000000,92.118,95.058,91.884,95.058,69049,0
+XPRO.US,D,20160624,000000,92.634,93.156,89.868,89.976,188961,0
+XPRO.US,D,20160627,000000,89.004,89.292,83.55,83.7,148124,0
+XPRO.US,D,20160628,000000,85.368,85.782,82.95,83.238,121472,0
+XPRO.US,D,20160629,000000,82.776,84.474,80.994,83.64,113620,0
+XPRO.US,D,20160630,000000,82.602,84.858,82.548,84.216,127184,0
+XPRO.US,D,20160701,000000,84.39,86.928,84.39,86.58,75967,0
+XPRO.US,D,20160705,000000,85.482,85.602,82.26,84.39,164659,0
+XPRO.US,D,20160706,000000,84.156,85.662,82.548,85.14,411805,0
+XPRO.US,D,20160707,000000,85.998,87.45,84.504,85.254,112749,0
+XPRO.US,D,20160708,000000,85.662,87.042,85.254,85.722,75101,0
+XPRO.US,D,20160711,000000,84.678,86.058,83.292,83.934,94509,0
+XPRO.US,D,20160712,000000,85.314,89.004,84.858,88.14,79953,0
+XPRO.US,D,20160713,000000,88.086,88.488,85.314,85.896,67807,0
+XPRO.US,D,20160714,000000,86.64,86.928,85.254,85.722,76358,0
+XPRO.US,D,20160715,000000,86.178,86.322,85.2,85.662,47884,0
+XPRO.US,D,20160718,000000,84.102,84.798,83.01,84.564,75944,0
+XPRO.US,D,20160719,000000,84.678,84.678,83.238,83.292,82088,0
+XPRO.US,D,20160720,000000,83.238,84.972,81.792,83.994,107050,0
+XPRO.US,D,20160721,000000,84.048,84.972,82.836,83.124,71560,0
+XPRO.US,D,20160722,000000,83.238,83.874,82.428,83.64,60747,0
+XPRO.US,D,20160725,000000,82.776,84.504,82.602,84.39,117586,0
+XPRO.US,D,20160726,000000,84.156,85.368,83.472,85.314,121715,0
+XPRO.US,D,20160727,000000,85.314,87.27,84.504,85.254,180169,0
+XPRO.US,D,20160728,000000,76.38,78.51,69.744,71.316,1010087,0
+XPRO.US,D,20160729,000000,71.256,72.114,65.898,71.016,492419,0
+XPRO.US,D,20160801,000000,71.136,71.994,66.114,66.642,133324,0
+XPRO.US,D,20160802,000000,67.212,68.13,65.424,66.978,105116,0
+XPRO.US,D,20160803,000000,67.092,69.288,66.468,69.114,105554,0
+XPRO.US,D,20160804,000000,69.114,70.674,68.604,70.614,112357,0
+XPRO.US,D,20160805,000000,70.446,71.388,68.94,71.316,111384,0
+XPRO.US,D,20160808,000000,72.174,73.356,71.532,72.408,89349,0
+XPRO.US,D,20160809,000000,72.924,73.326,70.614,72.57,70300,0
+XPRO.US,D,20160810,000000,73.206,73.326,70.008,70.158,72573,0
+XPRO.US,D,20160811,000000,70.788,71.766,70.038,70.218,95144,0
+XPRO.US,D,20160812,000000,70.326,71.316,69.744,70.56,58536,0
+XPRO.US,D,20160815,000000,70.896,72.456,70.896,71.826,63486,0
+XPRO.US,D,20160816,000000,72.114,72.57,71.016,71.418,90117,0
+XPRO.US,D,20160817,000000,70.956,71.592,70.098,71.136,75673,0
+XPRO.US,D,20160818,000000,71.478,73.722,71.106,73.5,115463,0
+XPRO.US,D,20160819,000000,72.57,73.266,71.286,72.864,142989,0
+XPRO.US,D,20160822,000000,71.994,72.57,71.196,72.57,73684,0
+XPRO.US,D,20160823,000000,71.994,73.722,71.994,73.266,57288,0
+XPRO.US,D,20160824,000000,72.63,72.978,70.956,71.316,140611,0
+XPRO.US,D,20160825,000000,67.032,67.74,62.862,67.68,310066,0
+XPRO.US,D,20160826,000000,67.62,68.544,66.582,68.19,143587,0
+XPRO.US,D,20160829,000000,68.1,69.96,67.236,69.672,97713,0
+XPRO.US,D,20160830,000000,69.84,70.662,67.44,67.878,112654,0
+XPRO.US,D,20160831,000000,67.584,68.016,66.246,66.66,433028,0
+XPRO.US,D,20160901,000000,66.306,67.176,65.61,67.116,129961,0
+XPRO.US,D,20160902,000000,67.986,68.514,67.176,67.878,125530,0
+XPRO.US,D,20160906,000000,68.28,68.514,66.948,67.296,121828,0
+XPRO.US,D,20160907,000000,67.584,69.18,66.888,69.036,184818,0
+XPRO.US,D,20160908,000000,69.726,72.228,69.384,70.722,166782,0
+XPRO.US,D,20160909,000000,69.672,70.254,67.146,68.046,174238,0
+XPRO.US,D,20160912,000000,67.176,70.14,67.116,68.976,141843,0
+XPRO.US,D,20160913,000000,67.584,68.688,66.834,67.878,117525,0
+XPRO.US,D,20160914,000000,67.35,68.514,66.774,67.296,129924,0
+XPRO.US,D,20160915,000000,67.764,68.4,67.002,67.176,110640,0
+XPRO.US,D,20160916,000000,66.426,67.764,65.85,67.53,185631,0
+XPRO.US,D,20160919,000000,67.926,69.474,67.47,67.584,97150,0
+XPRO.US,D,20160920,000000,67.41,68.49,65.85,67.53,185110,0
+XPRO.US,D,20160921,000000,68.46,70.722,67.878,70.14,137424,0
+XPRO.US,D,20160922,000000,71.064,74.142,70.944,72.456,182842,0
+XPRO.US,D,20160923,000000,72.456,73.386,70.764,71.82,196334,0
+XPRO.US,D,20160926,000000,72.228,73.272,70.884,71.004,162339,0
+XPRO.US,D,20160927,000000,72.408,72.456,69.264,69.96,118971,0
+XPRO.US,D,20160928,000000,70.602,73.56,69.672,73.212,125432,0
+XPRO.US,D,20160929,000000,73.272,74.838,72.744,73.908,133360,0
+XPRO.US,D,20160930,000000,74.55,75.822,73.968,75.42,126468,0
+XPRO.US,D,20161003,000000,75.36,76.578,74.952,75.186,172118,0
+XPRO.US,D,20161004,000000,75.186,75.648,74.268,75.42,196714,0
+XPRO.US,D,20161005,000000,76.518,77.562,74.778,77.388,393300,0
+XPRO.US,D,20161006,000000,77.046,78.024,76.926,77.562,106124,0
+XPRO.US,D,20161007,000000,78.948,86.208,76.404,78.486,263301,0
+XPRO.US,D,20161010,000000,79.824,80.58,76.806,77.442,83394,0
+XPRO.US,D,20161011,000000,76.926,77.796,73.908,76.806,67271,0
+XPRO.US,D,20161012,000000,76.632,76.806,74.082,74.262,136939,0
+XPRO.US,D,20161013,000000,73.968,74.202,72.924,73.038,131243,0
+XPRO.US,D,20161014,000000,73.506,73.968,71.7,71.934,109859,0
+XPRO.US,D,20161017,000000,71.472,72.288,70.884,71.82,64190,0
+XPRO.US,D,20161018,000000,72.57,72.978,71.244,72.048,82194,0
+XPRO.US,D,20161019,000000,72.408,75.618,72.288,74.49,145757,0
+XPRO.US,D,20161020,000000,74.202,75.186,73.848,75.072,67175,0
+XPRO.US,D,20161021,000000,75.012,76.17,73.968,75.822,89851,0
+XPRO.US,D,20161024,000000,75.528,76.5,73.506,73.56,83229,0
+XPRO.US,D,20161025,000000,73.038,74.49,71.184,71.412,59722,0
+XPRO.US,D,20161026,000000,70.368,71.124,68.916,69.384,96754,0
+XPRO.US,D,20161027,000000,69.786,69.9,68.46,68.574,56685,0
+XPRO.US,D,20161028,000000,68.16,68.688,65.964,66.774,66477,0
+XPRO.US,D,20161031,000000,66.246,66.948,64.686,65.262,86946,0
+XPRO.US,D,20161101,000000,65.67,66.54,64.86,66.186,98517,0
+XPRO.US,D,20161102,000000,64.278,65.556,63.006,64.806,171830,0
+XPRO.US,D,20161103,000000,64.806,66.426,63.006,64.104,104656,0
+XPRO.US,D,20161104,000000,63.522,64.362,60.738,61.434,282861,0
+XPRO.US,D,20161107,000000,62.478,62.538,61.494,62.244,65640,0
+XPRO.US,D,20161108,000000,61.962,62.118,61.086,61.086,64855,0
+XPRO.US,D,20161109,000000,61.26,63.582,61.146,62.244,98255,0
+XPRO.US,D,20161110,000000,61.842,64.656,61.554,63.87,96374,0
+XPRO.US,D,20161111,000000,63.642,65.142,62.712,65.082,115983,0
+XPRO.US,D,20161114,000000,65.322,69.504,65.034,66.72,251981,0
+XPRO.US,D,20161115,000000,67.764,69.444,66.426,66.66,139846,0
+XPRO.US,D,20161116,000000,66.012,66.366,64.98,65.382,114898,0
+XPRO.US,D,20161117,000000,66.132,66.894,64.422,65.082,105728,0
+XPRO.US,D,20161118,000000,65.322,67.53,65.082,66.54,245602,0
+XPRO.US,D,20161121,000000,67.764,69.324,67.764,69.204,84137,0
+XPRO.US,D,20161122,000000,69.294,69.294,68.244,68.832,74985,0
+XPRO.US,D,20161123,000000,68.832,70.056,68.244,69.708,37763,0
+XPRO.US,D,20161125,000000,69.708,69.936,69.18,69.936,30200,0
+XPRO.US,D,20161128,000000,69.936,71.346,69.534,71.046,124510,0
+XPRO.US,D,20161129,000000,69.708,70.434,69.384,69.816,179567,0
+XPRO.US,D,20161130,000000,73.146,75.192,72.624,73.506,138423,0
+XPRO.US,D,20161201,000000,75.018,76.536,73.896,76.476,144481,0
+XPRO.US,D,20161202,000000,76.188,76.302,72.216,72.858,186200,0
+XPRO.US,D,20161205,000000,73.386,74.262,72.678,73.56,118215,0
+XPRO.US,D,20161206,000000,72.858,73.266,71.514,73.032,117491,0
+XPRO.US,D,20161207,000000,72.51,73.266,72.156,72.396,136440,0
+XPRO.US,D,20161208,000000,72.276,74.262,71.748,74.028,80682,0
+XPRO.US,D,20161209,000000,74.436,76.242,74.376,76.128,132110,0
+XPRO.US,D,20161212,000000,78.234,79.224,76.242,76.824,131749,0
+XPRO.US,D,20161213,000000,77.76,77.79,75.894,75.954,147835,0
+XPRO.US,D,20161214,000000,75.138,75.834,72.978,73.446,100441,0
+XPRO.US,D,20161215,000000,73.326,74.898,72.978,74.604,84368,0
+XPRO.US,D,20161216,000000,70.866,73.968,70.866,73.386,150973,0
+XPRO.US,D,20161219,000000,73.326,74.028,72.978,73.032,77776,0
+XPRO.US,D,20161220,000000,73.614,74.262,72.978,73.032,71962,0
+XPRO.US,D,20161221,000000,73.092,74.028,72.678,73.446,67764,0
+XPRO.US,D,20161222,000000,73.848,74.082,73.146,73.206,63759,0
+XPRO.US,D,20161223,000000,73.092,73.506,71.976,72.216,159158,0
+XPRO.US,D,20161227,000000,72.45,73.404,72.036,72.336,75742,0
+XPRO.US,D,20161228,000000,72.51,72.798,71.106,71.868,57368,0
+XPRO.US,D,20161229,000000,71.694,72.336,71.574,72.156,64344,0
+XPRO.US,D,20161230,000000,71.922,72.396,71.286,71.868,71326,0
+XPRO.US,D,20170103,000000,73.146,75.402,72.918,73.56,187090,0
+XPRO.US,D,20170104,000000,73.326,73.674,70.986,72.396,255193,0
+XPRO.US,D,20170105,000000,72.45,72.918,70.758,71.454,559021,0
+XPRO.US,D,20170106,000000,71.748,73.326,71.286,72.396,293213,0
+XPRO.US,D,20170109,000000,72.156,73.206,70.644,72.51,73300,0
+XPRO.US,D,20170110,000000,72.396,72.45,71.226,71.808,90798,0
+XPRO.US,D,20170111,000000,71.634,73.146,71.634,72.396,80932,0
+XPRO.US,D,20170112,000000,73.206,74.202,71.922,73.266,107877,0
+XPRO.US,D,20170113,000000,73.032,73.848,72.678,73.674,103378,0
+XPRO.US,D,20170117,000000,73.674,75.372,73.674,75.192,115882,0
+XPRO.US,D,20170118,000000,74.202,74.232,72.336,72.798,191110,0
+XPRO.US,D,20170119,000000,73.206,73.968,72.216,73.206,74661,0
+XPRO.US,D,20170120,000000,73.788,75.834,73.326,75.714,100613,0
+XPRO.US,D,20170123,000000,75.078,75.372,72.798,73.728,155823,0
+XPRO.US,D,20170124,000000,73.674,74.724,73.446,73.788,112619,0
+XPRO.US,D,20170125,000000,74.028,75.894,73.56,75.192,177619,0
+XPRO.US,D,20170126,000000,75.6,75.894,72.798,72.978,195013,0
+XPRO.US,D,20170127,000000,71.976,72.858,71.514,72.396,140421,0
+XPRO.US,D,20170130,000000,72.156,72.396,70.284,70.344,98541,0
+XPRO.US,D,20170131,000000,70.176,71.106,68.916,69.12,142055,0
+XPRO.US,D,20170201,000000,69.414,70.986,69.066,70.758,144003,0
+XPRO.US,D,20170202,000000,70.986,72.036,70.404,71.454,116225,0
+XPRO.US,D,20170203,000000,71.394,74.142,71.394,74.082,96986,0
+XPRO.US,D,20170206,000000,73.968,74.316,72.858,73.326,80169,0
+XPRO.US,D,20170207,000000,73.032,73.968,72.918,73.56,186916,0
+XPRO.US,D,20170208,000000,73.032,73.908,72.156,72.51,127822,0
+XPRO.US,D,20170209,000000,73.206,73.698,72.51,73.146,76927,0
+XPRO.US,D,20170210,000000,73.788,74.202,73.092,73.56,130558,0
+XPRO.US,D,20170213,000000,73.386,74.55,73.116,74.496,76420,0
+XPRO.US,D,20170214,000000,74.844,74.844,73.788,74.028,72301,0
+XPRO.US,D,20170215,000000,73.614,73.908,73.206,73.266,50324,0
+XPRO.US,D,20170216,000000,72.738,73.674,72.678,73.092,261369,0
+XPRO.US,D,20170217,000000,72.216,73.032,71.046,72.624,97112,0
+XPRO.US,D,20170221,000000,72.978,74.376,72.51,73.614,167198,0
+XPRO.US,D,20170222,000000,73.326,73.848,72.216,73.092,145864,0
+XPRO.US,D,20170223,000000,72.396,74.604,71.808,72.918,136517,0
+XPRO.US,D,20170224,000000,71.868,73.146,70.866,72.276,241107,0
+XPRO.US,D,20170227,000000,72.156,73.908,70.926,73.446,367437,0
+XPRO.US,D,20170228,000000,73.146,73.386,70.806,71.226,408331,0
+XPRO.US,D,20170301,000000,71.166,72.216,71.046,71.226,276084,0
+XPRO.US,D,20170302,000000,70.368,70.956,69.9,70.488,349064,0
+XPRO.US,D,20170303,000000,69.78,70.254,65.61,65.91,284198,0
+XPRO.US,D,20170306,000000,65.436,65.436,61.386,63.378,402882,0
+XPRO.US,D,20170307,000000,63.618,63.792,61.974,62.142,176446,0
+XPRO.US,D,20170308,000000,61.614,61.794,59.328,60.498,335020,0
+XPRO.US,D,20170309,000000,60.444,61.914,58.626,61.266,266787,0
+XPRO.US,D,20170310,000000,61.614,62.142,59.742,60.39,276621,0
+XPRO.US,D,20170313,000000,60.21,60.738,59.742,60.21,127324,0
+XPRO.US,D,20170314,000000,59.742,60.39,58.386,60.15,201489,0
+XPRO.US,D,20170315,000000,60.738,60.798,58.626,59.856,336313,0
+XPRO.US,D,20170316,000000,60.27,60.27,59.004,59.328,131378,0
+XPRO.US,D,20170317,000000,59.034,59.97,58.68,59.97,188817,0
+XPRO.US,D,20170320,000000,59.562,60.15,58.272,59.328,147507,0
+XPRO.US,D,20170321,000000,59.916,59.916,57.33,58.212,142993,0
+XPRO.US,D,20170322,000000,58.152,58.272,56.332,56.507,211858,0
+XPRO.US,D,20170323,000000,54.041,58.446,54.041,57.798,448405,0
+XPRO.US,D,20170324,000000,58.8,61.734,58.212,58.74,291859,0
+XPRO.US,D,20170327,000000,57.798,59.154,57.432,58.86,170809,0
+XPRO.US,D,20170328,000000,59.214,60.738,59.154,60.15,177173,0
+XPRO.US,D,20170329,000000,60.21,61.614,59.856,61.206,152067,0
+XPRO.US,D,20170330,000000,61.614,62.262,60.768,60.798,118365,0
+XPRO.US,D,20170331,000000,60.918,62.142,60.558,62.094,169564,0
+XPRO.US,D,20170403,000000,62.262,62.562,60.738,61.326,218911,0
+XPRO.US,D,20170404,000000,61.206,61.914,60.918,61.674,206122,0
+XPRO.US,D,20170405,000000,62.094,62.622,58.974,59.034,291048,0
+XPRO.US,D,20170406,000000,59.388,59.916,58.68,59.388,142171,0
+XPRO.US,D,20170407,000000,59.328,60.15,58.974,59.442,94503,0
+XPRO.US,D,20170410,000000,59.856,60.918,59.502,60.558,98662,0
+XPRO.US,D,20170411,000000,60.678,60.798,59.682,60.03,98807,0
+XPRO.US,D,20170412,000000,60.09,60.738,59.502,59.916,112674,0
+XPRO.US,D,20170413,000000,59.916,59.916,57.744,57.978,117936,0
+XPRO.US,D,20170417,000000,58.038,58.506,57.624,58.446,174063,0
+XPRO.US,D,20170418,000000,57.798,57.978,55.628,57.33,300680,0
+XPRO.US,D,20170419,000000,57.624,57.624,55.216,55.334,105106,0
+XPRO.US,D,20170420,000000,55.51,56.332,55.099,55.275,109124,0
+XPRO.US,D,20170421,000000,55.216,55.216,53.983,54.629,73678,0
+XPRO.US,D,20170424,000000,55.099,55.275,53.865,54.041,148479,0
+XPRO.US,D,20170425,000000,54.159,54.688,53.513,54.041,207257,0
+XPRO.US,D,20170426,000000,53.747,55.804,53.513,55.04,152856,0
+XPRO.US,D,20170427,000000,54.57,54.57,53.101,54.041,91094,0
+XPRO.US,D,20170428,000000,54.511,54.511,53.19,53.454,116233,0
+XPRO.US,D,20170501,000000,53.219,53.63,52.396,52.925,136934,0
+XPRO.US,D,20170502,000000,52.925,53.983,52.221,53.747,283619,0
+XPRO.US,D,20170503,000000,52.984,53.336,49.401,49.694,285982,0
+XPRO.US,D,20170504,000000,49.518,50.928,49.107,50.223,316334,0
+XPRO.US,D,20170505,000000,50.223,51.163,50.018,51.104,245879,0
+XPRO.US,D,20170508,000000,51.281,51.427,49.518,50.752,291695,0
+XPRO.US,D,20170509,000000,50.869,50.869,49.577,49.93,109013,0
+XPRO.US,D,20170510,000000,49.988,50.693,49.812,50.047,158732,0
+XPRO.US,D,20170511,000000,50.223,50.576,49.607,49.93,84407,0
+XPRO.US,D,20170512,000000,49.988,49.988,47.874,47.933,108946,0
+XPRO.US,D,20170515,000000,48.813,49.401,48.109,48.461,107354,0
+XPRO.US,D,20170516,000000,48.813,49.166,47.874,48.109,107302,0
+XPRO.US,D,20170517,000000,47.815,48.167,46.757,47.11,112705,0
+XPRO.US,D,20170518,000000,46.934,48.579,46.757,48.403,109386,0
+XPRO.US,D,20170519,000000,48.696,49.93,48.226,49.166,168111,0
+XPRO.US,D,20170522,000000,49.577,50.047,49.166,49.342,116076,0
+XPRO.US,D,20170523,000000,49.225,49.225,47.874,47.874,95451,0
+XPRO.US,D,20170524,000000,47.698,47.991,46.757,46.757,103318,0
+XPRO.US,D,20170525,000000,46.757,47.756,44.789,44.878,157134,0
+XPRO.US,D,20170526,000000,44.819,44.907,44.056,44.408,162668,0
+XPRO.US,D,20170530,000000,43.879,44.467,43.174,43.351,154609,0
+XPRO.US,D,20170531,000000,42.965,44.389,41.659,44.389,197197,0
+XPRO.US,D,20170601,000000,44.508,46.822,43.855,46.288,259118,0
+XPRO.US,D,20170602,000000,45.991,46.229,44.983,45.517,203075,0
+XPRO.US,D,20170605,000000,45.398,47.713,45.398,47.178,186504,0
+XPRO.US,D,20170606,000000,46.941,48.306,46.051,48.187,132819,0
+XPRO.US,D,20170607,000000,47.89,48.543,45.457,45.635,226439,0
+XPRO.US,D,20170608,000000,45.398,47.178,45.398,47.178,136990,0
+XPRO.US,D,20170609,000000,47.297,49.819,46.822,49.136,216384,0
+XPRO.US,D,20170612,000000,49.849,52.418,49.764,49.789,209306,0
+XPRO.US,D,20170613,000000,50.027,51.362,49.493,50.798,149007,0
+XPRO.US,D,20170614,000000,50.501,50.501,47.92,49.018,188031,0
+XPRO.US,D,20170615,000000,48.781,49.789,47.594,48.721,187086,0
+XPRO.US,D,20170616,000000,48.959,50.561,48.187,50.561,226363,0
+XPRO.US,D,20170619,000000,50.324,51.035,48.306,49.018,190967,0
+XPRO.US,D,20170620,000000,48.187,48.247,46.407,47.534,239601,0
+XPRO.US,D,20170621,000000,44.27,46.14,43.974,46.051,349376,0
+XPRO.US,D,20170622,000000,46.407,47,45.042,45.398,180752,0
+XPRO.US,D,20170623,000000,45.576,46.466,45.25,46.169,1035595,0
+XPRO.US,D,20170626,000000,46.526,46.703,45.161,45.695,241406,0
+XPRO.US,D,20170627,000000,45.873,48.247,45.814,46.941,206167,0
+XPRO.US,D,20170628,000000,46.526,48.128,45.932,47.416,331873,0
+XPRO.US,D,20170629,000000,47.653,50.472,47.653,48.899,175290,0
+XPRO.US,D,20170630,000000,49.196,50.086,48.335,49.196,201582,0
+XPRO.US,D,20170703,000000,49.433,51.748,49.433,51.095,79474,0
+XPRO.US,D,20170705,000000,50.739,50.739,47.475,48.602,220623,0
+XPRO.US,D,20170706,000000,48.959,50.205,47.06,47.119,294290,0
+XPRO.US,D,20170707,000000,46.822,46.97,45.398,46.882,196478,0
+XPRO.US,D,20170710,000000,46.407,47.89,46.11,46.941,267760,0
+XPRO.US,D,20170711,000000,46.941,48.602,46.407,48.306,182506,0
+XPRO.US,D,20170712,000000,48.899,49.967,48.009,48.484,141596,0
+XPRO.US,D,20170713,000000,48.425,49.73,47.297,49.671,153196,0
+XPRO.US,D,20170714,000000,49.849,50.68,49.493,50.62,71920,0
+XPRO.US,D,20170717,000000,50.501,51.273,49.789,50.501,98668,0
+XPRO.US,D,20170718,000000,50.858,51.154,49.196,49.849,133453,0
+XPRO.US,D,20170719,000000,49.671,52.757,49.671,52.519,256358,0
+XPRO.US,D,20170720,000000,52.697,54.299,52.4,53.647,305365,0
+XPRO.US,D,20170721,000000,53.825,54.24,50.264,50.264,223618,0
+XPRO.US,D,20170724,000000,50.442,50.442,48.543,49.136,168196,0
+XPRO.US,D,20170725,000000,49.789,50.324,49.493,49.671,226799,0
+XPRO.US,D,20170726,000000,49.967,49.967,48.514,49.077,174412,0
+XPRO.US,D,20170727,000000,49.018,49.997,48.425,49.315,170869,0
+XPRO.US,D,20170728,000000,49.315,50.976,48.602,49.077,193599,0
+XPRO.US,D,20170731,000000,49.018,49.018,46.703,48.068,146233,0
+XPRO.US,D,20170801,000000,48.128,48.128,46.793,47.356,135295,0
+XPRO.US,D,20170802,000000,47.06,48.068,46.585,47.772,172129,0
+XPRO.US,D,20170803,000000,47.831,48.009,46.585,46.763,149395,0
+XPRO.US,D,20170804,000000,47.03,47.653,46.466,47.475,296822,0
+XPRO.US,D,20170807,000000,47.475,47.475,42.965,43.262,242010,0
+XPRO.US,D,20170808,000000,42.728,43.291,41.54,41.897,196282,0
+XPRO.US,D,20170809,000000,41.837,42.134,41.066,41.6,248675,0
+XPRO.US,D,20170810,000000,41.481,42.787,41.363,42.134,317506,0
+XPRO.US,D,20170811,000000,41.481,42.668,41.481,42.49,148481,0
+XPRO.US,D,20170814,000000,42.312,42.312,40.71,40.71,210331,0
+XPRO.US,D,20170815,000000,40.532,40.532,38.93,39.107,365309,0
+XPRO.US,D,20170816,000000,39.167,39.404,37.565,37.565,192805,0
+XPRO.US,D,20170817,000000,37.505,38.099,36.734,36.793,217683,0
+XPRO.US,D,20170818,000000,36.734,37.505,36.259,37.208,319836,0
+XPRO.US,D,20170821,000000,37.09,37.387,35.814,36.793,202251,0
+XPRO.US,D,20170822,000000,36.853,37.12,36.496,36.734,180731,0
+XPRO.US,D,20170823,000000,36.556,36.912,36.14,36.912,212957,0
+XPRO.US,D,20170824,000000,36.734,37.327,36.734,37.208,185505,0
+XPRO.US,D,20170825,000000,38.87,39.345,37.446,38.218,411631,0
+XPRO.US,D,20170828,000000,38.218,38.567,37.505,37.98,309476,0
+XPRO.US,D,20170829,000000,37.68,38.64,37.56,38.58,223401,0
+XPRO.US,D,20170830,000000,38.4,38.55,37.8,37.8,237664,0
+XPRO.US,D,20170831,000000,38.04,38.46,37.68,37.68,246345,0
+XPRO.US,D,20170901,000000,37.68,38.82,37.14,38.64,298677,0
+XPRO.US,D,20170905,000000,38.94,40.5,38.94,39.48,275299,0
+XPRO.US,D,20170906,000000,39.72,40.44,39.6,39.84,320615,0
+XPRO.US,D,20170907,000000,39.9,40.68,39.9,40.56,340479,0
+XPRO.US,D,20170908,000000,40.44,40.8,39.3,39.72,207884,0
+XPRO.US,D,20170911,000000,39.72,41.22,39.54,41.16,295285,0
+XPRO.US,D,20170912,000000,41.22,42.63,40.74,42.54,241538,0
+XPRO.US,D,20170913,000000,42.66,45.27,42.524,45,333719,0
+XPRO.US,D,20170914,000000,45.3,45.72,44.04,45,312256,0
+XPRO.US,D,20170915,000000,45.18,45.66,44.82,45.54,305877,0
+XPRO.US,D,20170918,000000,45.36,46.86,45.36,46.74,237545,0
+XPRO.US,D,20170919,000000,46.86,47.34,45.66,46.38,185615,0
+XPRO.US,D,20170920,000000,46.38,47.64,46.2,46.8,191120,0
+XPRO.US,D,20170921,000000,46.5,46.68,45.18,45.42,224930,0
+XPRO.US,D,20170922,000000,45.24,46.32,45.24,46.02,131678,0
+XPRO.US,D,20170925,000000,46.38,47.52,46.38,47.22,139436,0
+XPRO.US,D,20170926,000000,46.86,47.85,46.8,47.58,134140,0
+XPRO.US,D,20170927,000000,47.28,48.06,45.24,46.08,499219,0
+XPRO.US,D,20170928,000000,46.38,46.8,45.18,46.26,196004,0
+XPRO.US,D,20170929,000000,46.2,46.44,45.6,46.32,153551,0
+XPRO.US,D,20171002,000000,45.42,45.78,44.97,45.3,424494,0
+XPRO.US,D,20171003,000000,45.42,46.8,45.12,46.02,304194,0
+XPRO.US,D,20171004,000000,45.84,46.62,45.72,46.5,140420,0
+XPRO.US,D,20171005,000000,46.62,46.8,45.93,46.02,170109,0
+XPRO.US,D,20171006,000000,45.36,45.72,44.34,44.52,124684,0
+XPRO.US,D,20171009,000000,44.64,45.15,44.46,44.64,116803,0
+XPRO.US,D,20171010,000000,45.24,45.54,43.5,43.68,191928,0
+XPRO.US,D,20171011,000000,43.62,44.1,43.23,44.04,106068,0
+XPRO.US,D,20171012,000000,43.56,44.04,43.26,43.44,107031,0
+XPRO.US,D,20171013,000000,43.86,44.52,43.56,43.56,135471,0
+XPRO.US,D,20171016,000000,43.74,44.19,43.38,43.5,85786,0
+XPRO.US,D,20171017,000000,43.38,43.62,42.72,43.02,111435,0
+XPRO.US,D,20171018,000000,43.02,43.38,41.82,41.82,133231,0
+XPRO.US,D,20171019,000000,41.52,42.18,40.8,40.92,134615,0
+XPRO.US,D,20171020,000000,41.04,41.22,40.2,40.2,193094,0
+XPRO.US,D,20171023,000000,40.14,40.44,39,39.06,240437,0
+XPRO.US,D,20171024,000000,39.3,39.9,39.06,39.6,86246,0
+XPRO.US,D,20171025,000000,39.54,39.54,38.16,39,134095,0
+XPRO.US,D,20171026,000000,38.94,39.06,37.62,38.7,147477,0
+XPRO.US,D,20171027,000000,38.64,39.48,38.16,39.42,146678,0
+XPRO.US,D,20171030,000000,39.42,40.02,39,39.12,221009,0
+XPRO.US,D,20171031,000000,39.06,39.72,38.1,39.66,295880,0
+XPRO.US,D,20171101,000000,40.02,40.92,39.24,39.96,231073,0
+XPRO.US,D,20171102,000000,38.16,42.72,38.16,42.3,440150,0
+XPRO.US,D,20171103,000000,41.64,42.48,40.86,42.36,369784,0
+XPRO.US,D,20171106,000000,42.66,44.1,42.36,43.86,246388,0
+XPRO.US,D,20171107,000000,42.42,43.38,41.13,41.28,395196,0
+XPRO.US,D,20171108,000000,41.22,41.52,39.45,40.62,192344,0
+XPRO.US,D,20171109,000000,41.16,41.43,41.16,41.16,198556,0
+XPRO.US,D,20171110,000000,41.34,42.18,40.38,41.16,110389,0
+XPRO.US,D,20171113,000000,40.86,40.86,39.48,39.66,151233,0
+XPRO.US,D,20171114,000000,39.66,39.66,38.1,38.22,129438,0
+XPRO.US,D,20171115,000000,37.62,38.58,36.54,38.1,202819,0
+XPRO.US,D,20171116,000000,38.1,38.46,37.62,37.68,174293,0
+XPRO.US,D,20171117,000000,38.1,39.42,37.65,39.36,167422,0
+XPRO.US,D,20171120,000000,39.12,39.54,38.49,38.64,81982,0
+XPRO.US,D,20171121,000000,38.52,39.06,37.5,37.74,132652,0
+XPRO.US,D,20171122,000000,38.16,38.7,37.56,38.1,97622,0
+XPRO.US,D,20171124,000000,38.28,38.82,37.86,37.92,48577,0
+XPRO.US,D,20171127,000000,37.74,37.8,36.84,37.26,108970,0
+XPRO.US,D,20171128,000000,37.44,37.56,36.78,36.96,277081,0
+XPRO.US,D,20171129,000000,36.84,37.38,36.6,36.9,178873,0
+XPRO.US,D,20171130,000000,37.2,37.98,36.06,37.38,342584,0
+XPRO.US,D,20171201,000000,37.98,39.6,37.2,39,288765,0
+XPRO.US,D,20171204,000000,39.06,39.96,38.82,38.88,140533,0
+XPRO.US,D,20171205,000000,38.82,39.12,37.68,38.04,146530,0
+XPRO.US,D,20171206,000000,37.68,37.92,35.94,36.3,137430,0
+XPRO.US,D,20171207,000000,36.3,37.08,35.82,36.6,196624,0
+XPRO.US,D,20171208,000000,37.08,37.26,36.06,36.12,146787,0
+XPRO.US,D,20171211,000000,36,36.72,35.82,36.3,119472,0
+XPRO.US,D,20171212,000000,36.6,37.74,36.6,36.9,159803,0
+XPRO.US,D,20171213,000000,37.08,37.68,36.24,36.24,191879,0
+XPRO.US,D,20171214,000000,35.88,36.42,35.43,35.52,131195,0
+XPRO.US,D,20171215,000000,35.7,35.947,35.01,35.16,140853,0
+XPRO.US,D,20171218,000000,35.4,35.94,35.04,35.28,266530,0
+XPRO.US,D,20171219,000000,35.52,36.12,34.74,34.98,239608,0
+XPRO.US,D,20171220,000000,35.22,36.72,34.8,36.54,301277,0
+XPRO.US,D,20171221,000000,36.42,40.11,36.42,40.02,217177,0
+XPRO.US,D,20171222,000000,39.84,40.08,38.55,38.88,196692,0
+XPRO.US,D,20171226,000000,39.18,40.32,38.7,40.2,86018,0
+XPRO.US,D,20171227,000000,40.2,40.38,39.6,40.32,136172,0
+XPRO.US,D,20171228,000000,40.32,41.16,40.08,41.1,121926,0
+XPRO.US,D,20171229,000000,40.98,41.16,39.66,39.9,112130,0
+XPRO.US,D,20180102,000000,40.26,41.73,39.84,41.64,122931,0
+XPRO.US,D,20180103,000000,42.12,43.47,41.58,43.2,160525,0
+XPRO.US,D,20180104,000000,43.2,45.3,42.66,45.12,190370,0
+XPRO.US,D,20180105,000000,45.06,45.06,44.34,44.76,125939,0
+XPRO.US,D,20180108,000000,44.64,44.88,42.3,44.76,205798,0
+XPRO.US,D,20180109,000000,44.76,45.18,43.95,44.22,205038,0
+XPRO.US,D,20180110,000000,44.46,45.24,43.98,45.06,142895,0
+XPRO.US,D,20180111,000000,45.3,46.86,44.46,46.26,116516,0
+XPRO.US,D,20180112,000000,46.44,47.94,46.23,47.82,148158,0
+XPRO.US,D,20180116,000000,48,48,46.14,46.26,155293,0
+XPRO.US,D,20180117,000000,46.5,46.68,45.45,45.78,104964,0
+XPRO.US,D,20180118,000000,45.72,45.72,44.1,44.1,97184,0
+XPRO.US,D,20180119,000000,43.74,44.64,43.41,44.4,58713,0
+XPRO.US,D,20180122,000000,44.7,45.42,44.1,45.36,78156,0
+XPRO.US,D,20180123,000000,45.78,45.96,44.67,45.36,82510,0
+XPRO.US,D,20180124,000000,45.54,46.8,44.303,45.12,162006,0
+XPRO.US,D,20180125,000000,45.6,45.84,43.77,44.1,113187,0
+XPRO.US,D,20180126,000000,44.4,44.46,43.68,44.1,79609,0
+XPRO.US,D,20180129,000000,43.74,44.1,43.02,43.2,91083,0
+XPRO.US,D,20180130,000000,42.78,43.08,41.7,42.36,114513,0
+XPRO.US,D,20180131,000000,42.36,42.9,40.98,41.52,124453,0
+XPRO.US,D,20180201,000000,41.76,42.66,41.49,42.24,118036,0
+XPRO.US,D,20180202,000000,41.46,41.76,39.72,39.78,134211,0
+XPRO.US,D,20180205,000000,39.42,40.5,38.52,39.06,157868,0
+XPRO.US,D,20180206,000000,38.1,40.44,38.04,39.9,163616,0
+XPRO.US,D,20180207,000000,40.02,40.26,38.04,38.52,125995,0
+XPRO.US,D,20180208,000000,38.64,38.82,35.91,36,136427,0
+XPRO.US,D,20180209,000000,36.48,36.48,34.32,35.88,186502,0
+XPRO.US,D,20180212,000000,36.42,36.9,35.88,36.42,105854,0
+XPRO.US,D,20180213,000000,36.18,36.48,35.4,35.7,72063,0
+XPRO.US,D,20180214,000000,35.22,37.32,35.1,36.72,91295,0
+XPRO.US,D,20180215,000000,36.96,36.96,35.28,36.48,62339,0
+XPRO.US,D,20180216,000000,36.42,37.08,36.15,36.66,64175,0
+XPRO.US,D,20180220,000000,36.48,37.38,36.48,36.48,55520,0
+XPRO.US,D,20180221,000000,36.36,37.32,36.06,36.18,61578,0
+XPRO.US,D,20180222,000000,36.84,38.16,36.72,37.08,83784,0
+XPRO.US,D,20180223,000000,37.14,37.8,36.54,37.74,60320,0
+XPRO.US,D,20180226,000000,38.04,38.1,37.26,37.86,83862,0
+XPRO.US,D,20180227,000000,33.9,37.8,33.6,37.14,169009,0
+XPRO.US,D,20180228,000000,37.2,37.2,31.32,31.38,493320,0
+XPRO.US,D,20180301,000000,31.38,32.7,30.48,30.54,353927,0
+XPRO.US,D,20180302,000000,30.24,31.5,29.58,31.5,210278,0
+XPRO.US,D,20180305,000000,32.46,33.66,32.04,33.06,168543,0
+XPRO.US,D,20180306,000000,33.3,34.02,32.73,33.66,142927,0
+XPRO.US,D,20180307,000000,33.48,37.02,33.48,34.56,256629,0
+XPRO.US,D,20180308,000000,34.56,35.01,34.17,34.8,147317,0
+XPRO.US,D,20180309,000000,35.34,37.38,35.34,36.48,202623,0
+XPRO.US,D,20180312,000000,36.3,36.78,35.34,35.34,132579,0
+XPRO.US,D,20180313,000000,35.52,35.76,34.32,34.5,100166,0
+XPRO.US,D,20180314,000000,35.4,35.64,34.44,35.28,299048,0
+XPRO.US,D,20180315,000000,35.58,35.58,34.35,34.5,186216,0
+XPRO.US,D,20180316,000000,34.5,36.3,34.5,36.06,252570,0
+XPRO.US,D,20180319,000000,36.12,36.18,33.54,33.84,105022,0
+XPRO.US,D,20180320,000000,34.08,34.62,33.84,34.2,80105,0
+XPRO.US,D,20180321,000000,34.56,36.96,34.17,36.6,140745,0
+XPRO.US,D,20180322,000000,36,36.78,35.28,35.34,188846,0
+XPRO.US,D,20180323,000000,35.64,35.7,34.2,34.26,76461,0
+XPRO.US,D,20180326,000000,34.86,35.28,33.72,35.22,137362,0
+XPRO.US,D,20180327,000000,35.34,35.4,33.66,33.9,97878,0
+XPRO.US,D,20180328,000000,33.84,33.9,32.25,32.82,181084,0
+XPRO.US,D,20180329,000000,33,33.42,32.16,32.58,355228,0
+XPRO.US,D,20180402,000000,32.28,32.64,31.374,31.92,149173,0
+XPRO.US,D,20180403,000000,31.86,32.58,31.08,32.16,145292,0
+XPRO.US,D,20180404,000000,31.44,33.06,31.26,32.88,108077,0
+XPRO.US,D,20180405,000000,33.24,35.52,33.24,34.8,168546,0
+XPRO.US,D,20180406,000000,34.32,34.86,32.94,33.06,148868,0
+XPRO.US,D,20180409,000000,33.6,33.6,32.76,32.76,90869,0
+XPRO.US,D,20180410,000000,33.66,35.76,33.42,35.16,294531,0
+XPRO.US,D,20180411,000000,35.1,37.32,35.1,37.02,169257,0
+XPRO.US,D,20180412,000000,36.66,38.01,36.18,37.62,115823,0
+XPRO.US,D,20180413,000000,37.68,38.16,37.44,37.8,66595,0
+XPRO.US,D,20180416,000000,37.86,38.7,37.08,38.46,78290,0
+XPRO.US,D,20180417,000000,38.76,39.84,37.996,39.72,139227,0
+XPRO.US,D,20180418,000000,40.14,42.84,39.96,41.82,211325,0
+XPRO.US,D,20180419,000000,41.94,42.54,41.22,42,144536,0
+XPRO.US,D,20180420,000000,41.94,41.94,40.5,41.04,100704,0
+XPRO.US,D,20180423,000000,40.92,41.34,40.05,40.74,128656,0
+XPRO.US,D,20180424,000000,41.04,41.55,40.14,40.62,132931,0
+XPRO.US,D,20180425,000000,40.26,41.4,40.14,40.92,91699,0
+XPRO.US,D,20180426,000000,41.34,42.96,40.98,42.9,131320,0
+XPRO.US,D,20180427,000000,42.66,43.62,42.48,43.62,123557,0
+XPRO.US,D,20180430,000000,43.5,43.83,41.22,41.94,245237,0
+XPRO.US,D,20180501,000000,41.7,41.82,40.575,41.7,104015,0
+XPRO.US,D,20180502,000000,41.64,43.98,41.64,43.62,145469,0
+XPRO.US,D,20180503,000000,43.38,43.38,42.06,42.66,93779,0
+XPRO.US,D,20180504,000000,42.42,44.16,42.12,43.92,115502,0
+XPRO.US,D,20180507,000000,44.4,46.2,44.04,44.34,147662,0
+XPRO.US,D,20180508,000000,41.82,45.03,39.78,43.32,262743,0
+XPRO.US,D,20180509,000000,43.74,50.925,43.74,47.76,359731,0
+XPRO.US,D,20180510,000000,47.7,47.94,44.7,44.94,226151,0
+XPRO.US,D,20180511,000000,44.94,45.06,43.8,43.98,137629,0
+XPRO.US,D,20180514,000000,44.46,44.88,43.44,43.62,95517,0
+XPRO.US,D,20180515,000000,43.38,44.52,43.14,44.22,160103,0
+XPRO.US,D,20180516,000000,44.28,46.02,44.28,45.48,130945,0
+XPRO.US,D,20180517,000000,45.6,47.58,45.6,47.04,109043,0
+XPRO.US,D,20180518,000000,46.92,47.46,45.9,46.02,92768,0
+XPRO.US,D,20180521,000000,46.14,46.38,45.42,46.2,80793,0
+XPRO.US,D,20180522,000000,46.32,46.98,44.64,45.12,141608,0
+XPRO.US,D,20180523,000000,44.46,45.03,43.92,44.34,160336,0
+XPRO.US,D,20180524,000000,43.5,44.88,43.02,43.86,121590,0
+XPRO.US,D,20180525,000000,42.84,43.38,41.94,43.2,162171,0
+XPRO.US,D,20180529,000000,42.72,44.1,42.667,43.44,137633,0
+XPRO.US,D,20180530,000000,43.92,46.23,43.8,46.08,167582,0
+XPRO.US,D,20180531,000000,45.6,45.72,44.04,44.28,226136,0
+XPRO.US,D,20180601,000000,44.52,45.06,42.78,43.68,133844,0
+XPRO.US,D,20180604,000000,43.92,44.28,42.84,43.38,142993,0
+XPRO.US,D,20180605,000000,43.2,44.43,43.05,44.16,124755,0
+XPRO.US,D,20180606,000000,44.4,44.52,42.24,42.96,214803,0
+XPRO.US,D,20180607,000000,43.5,44.94,43.32,44.76,278463,0
+XPRO.US,D,20180608,000000,44.76,44.76,43.026,43.44,111036,0
+XPRO.US,D,20180611,000000,43.44,44.28,42.6,43.8,177468,0
+XPRO.US,D,20180612,000000,44.1,46.71,44.026,45.54,248060,0
+XPRO.US,D,20180613,000000,45.3,47.13,44.43,46.5,239228,0
+XPRO.US,D,20180614,000000,46.74,47.16,46.29,46.68,126076,0
+XPRO.US,D,20180615,000000,46.32,46.92,45.36,45.48,341521,0
+XPRO.US,D,20180618,000000,45.48,45.676,44.1,44.7,161336,0
+XPRO.US,D,20180619,000000,43.92,45.63,43.62,45.24,133518,0
+XPRO.US,D,20180620,000000,45.84,45.96,43.86,45.06,189040,0
+XPRO.US,D,20180621,000000,44.82,44.85,43.08,43.2,144085,0
+XPRO.US,D,20180622,000000,45.24,45.6,43.8,44.7,623223,0
+XPRO.US,D,20180625,000000,44.58,44.58,42.84,43.5,107145,0
+XPRO.US,D,20180626,000000,43.5,44.28,42.06,44.16,138910,0
+XPRO.US,D,20180627,000000,44.58,47.58,44.58,45.06,206210,0
+XPRO.US,D,20180628,000000,45.18,45.81,44.7,45.66,137781,0
+XPRO.US,D,20180629,000000,45.84,46.92,45.66,46.8,117157,0
+XPRO.US,D,20180702,000000,46.08,46.11,44.7,45.66,228547,0
+XPRO.US,D,20180703,000000,46.38,47.58,45.9,45.9,122695,0
+XPRO.US,D,20180705,000000,46.14,47.1,45.93,46.02,133198,0
+XPRO.US,D,20180706,000000,45.54,46.62,45.48,46.2,135700,0
+XPRO.US,D,20180709,000000,46.2,49.08,46.2,48.72,132781,0
+XPRO.US,D,20180710,000000,49.26,50.4,48.3,49.02,135920,0
+XPRO.US,D,20180711,000000,48.36,49.68,47.76,48.24,90017,0
+XPRO.US,D,20180712,000000,48.6,49.59,46.35,49.38,167903,0
+XPRO.US,D,20180713,000000,49.44,50.7,49.44,50.58,120371,0
+XPRO.US,D,20180716,000000,49.98,50.22,49.2,50.16,85652,0
+XPRO.US,D,20180717,000000,50.04,50.82,49.8,50.34,102813,0
+XPRO.US,D,20180718,000000,49.92,51,48.96,50.4,75734,0
+XPRO.US,D,20180719,000000,49.98,50.76,49.86,50.58,80933,0
+XPRO.US,D,20180720,000000,50.52,51.12,49.92,50.82,94803,0
+XPRO.US,D,20180723,000000,50.64,50.7,48.84,50.52,138018,0
+XPRO.US,D,20180724,000000,50.82,51.9,50.34,50.4,75226,0
+XPRO.US,D,20180725,000000,50.4,51.18,49.26,50.22,63165,0
+XPRO.US,D,20180726,000000,50.28,50.64,48.9,49.26,154918,0
+XPRO.US,D,20180727,000000,49.32,49.98,48.33,48.66,137644,0
+XPRO.US,D,20180730,000000,49.56,50.64,49.26,49.62,117319,0
+XPRO.US,D,20180731,000000,49.74,50.64,49.14,50.58,97573,0
+XPRO.US,D,20180801,000000,49.68,50.28,48.36,50.1,93688,0
+XPRO.US,D,20180802,000000,49.44,51.24,49.26,50.58,61945,0
+XPRO.US,D,20180803,000000,50.58,51.33,49.62,50.52,89900,0
+XPRO.US,D,20180806,000000,50.82,51.9,50.161,51.84,89297,0
+XPRO.US,D,20180807,000000,52.62,53.76,51.78,52.38,110846,0
+XPRO.US,D,20180808,000000,54.3,58.5,51.12,53.76,259817,0
+XPRO.US,D,20180809,000000,53.76,54.3,52.92,53.64,157225,0
+XPRO.US,D,20180810,000000,53.4,53.79,52.56,52.74,213460,0
+XPRO.US,D,20180813,000000,52.86,53.1,51,51.6,139467,0
+XPRO.US,D,20180814,000000,51.84,52.86,51.84,51.9,176806,0
+XPRO.US,D,20180815,000000,51.48,52.32,49.74,49.98,114068,0
+XPRO.US,D,20180816,000000,50.4,51.48,50.04,51.42,101516,0
+XPRO.US,D,20180817,000000,51.42,51.78,50.88,51,121494,0
+XPRO.US,D,20180820,000000,51.12,51.78,51,51.48,96335,0
+XPRO.US,D,20180821,000000,52.32,53.28,52.14,52.74,181495,0
+XPRO.US,D,20180822,000000,53.4,54,53.22,53.28,236902,0
+XPRO.US,D,20180823,000000,53.1,53.7,50.58,51.84,190665,0
+XPRO.US,D,20180824,000000,52.5,52.68,51.84,52.2,95793,0
+XPRO.US,D,20180827,000000,52.08,53.04,52.08,52.5,158336,0
+XPRO.US,D,20180828,000000,51.12,52.32,50.64,50.94,192719,0
+XPRO.US,D,20180829,000000,51.06,52.86,50.4,52.74,161113,0
+XPRO.US,D,20180830,000000,52.74,53.46,52.2,53.22,118956,0
+XPRO.US,D,20180831,000000,52.74,53.22,52.08,52.98,147479,0
+XPRO.US,D,20180904,000000,52.98,53.58,52.14,52.86,93184,0
+XPRO.US,D,20180905,000000,52.5,52.74,51.3,51.54,176474,0
+XPRO.US,D,20180906,000000,51.6,51.72,49.02,49.14,108185,0
+XPRO.US,D,20180907,000000,48.48,49.56,47.76,49.44,114543,0
+XPRO.US,D,20180910,000000,49.8,50.94,49.44,49.5,101664,0
+XPRO.US,D,20180911,000000,49.44,50.73,49.38,50.1,147958,0
+XPRO.US,D,20180912,000000,50.76,51.72,50.22,50.76,136657,0
+XPRO.US,D,20180913,000000,50.76,51,50.145,50.7,88148,0
+XPRO.US,D,20180914,000000,50.58,51.72,50.58,50.94,165259,0
+XPRO.US,D,20180917,000000,51,51.36,49.2,49.2,75195,0
+XPRO.US,D,20180918,000000,49.98,50.73,49.02,49.08,84599,0
+XPRO.US,D,20180919,000000,49.02,50.16,49.02,49.68,71156,0
+XPRO.US,D,20180920,000000,49.92,50.46,49.56,50.1,82083,0
+XPRO.US,D,20180921,000000,50.22,50.82,49.62,49.62,214149,0
+XPRO.US,D,20180924,000000,50.28,50.88,49.86,50.4,129708,0
+XPRO.US,D,20180925,000000,50.88,52.08,50.88,51.9,67635,0
+XPRO.US,D,20180926,000000,51.3,51.54,50.28,50.34,55807,0
+XPRO.US,D,20180927,000000,50.46,51.06,49.68,50.94,49093,0
+XPRO.US,D,20180928,000000,50.82,52.26,50.82,52.08,81206,0
+XPRO.US,D,20181001,000000,52.5,53.28,51.78,52.74,88008,0
+XPRO.US,D,20181002,000000,52.68,53.04,51.96,52.02,89696,0
+XPRO.US,D,20181003,000000,51.9,54.72,51.66,53.88,110412,0
+XPRO.US,D,20181004,000000,53.82,54.54,52.92,53.1,87843,0
+XPRO.US,D,20181005,000000,53.04,53.76,52.2,52.92,59338,0
+XPRO.US,D,20181008,000000,52.08,53.16,51.96,52.92,64449,0
+XPRO.US,D,20181009,000000,52.98,54.54,52.74,54.06,95901,0
+XPRO.US,D,20181010,000000,54.24,54.3,50.88,50.94,113450,0
+XPRO.US,D,20181011,000000,50.1,51.6,48.36,48.48,170985,0
+XPRO.US,D,20181012,000000,49.08,49.68,47.46,48.06,118962,0
+XPRO.US,D,20181015,000000,48.3,49.26,47.46,48.9,86135,0
+XPRO.US,D,20181016,000000,48.78,50.46,48.39,50.34,96716,0
+XPRO.US,D,20181017,000000,49.98,50.16,48.06,48.36,122842,0
+XPRO.US,D,20181018,000000,47.82,48.3,46.92,47.04,79936,0
+XPRO.US,D,20181019,000000,47.16,48.54,46.29,46.38,75532,0
+XPRO.US,D,20181022,000000,46.5,46.74,45.54,46.32,48493,0
+XPRO.US,D,20181023,000000,45,45,42.66,43.62,97020,0
+XPRO.US,D,20181024,000000,43.8,43.8,39.9,39.96,148277,0
+XPRO.US,D,20181025,000000,40.86,42.12,40.44,41.7,115989,0
+XPRO.US,D,20181026,000000,40.68,42.96,40.2,42.18,91235,0
+XPRO.US,D,20181029,000000,42.78,42.78,39.9,40.5,107916,0
+XPRO.US,D,20181030,000000,40.26,41.64,40.2,41.58,82804,0
+XPRO.US,D,20181031,000000,42.3,43.14,42.06,42.6,74014,0
+XPRO.US,D,20181101,000000,42.96,43.14,41.82,42.48,67058,0
+XPRO.US,D,20181102,000000,42.72,43.47,42.27,43.02,70930,0
+XPRO.US,D,20181105,000000,43.62,43.86,42.51,43.26,67203,0
+XPRO.US,D,20181106,000000,48,48.72,43.62,45.66,230098,0
+XPRO.US,D,20181107,000000,46.62,48.51,46.44,48,149518,0
+XPRO.US,D,20181108,000000,48,48.66,45.93,46.32,65612,0
+XPRO.US,D,20181109,000000,45.18,46.74,44.82,46.38,73556,0
+XPRO.US,D,20181112,000000,46.86,46.86,44.94,44.94,65777,0
+XPRO.US,D,20181113,000000,44.94,45.9,44.4,44.7,72843,0
+XPRO.US,D,20181114,000000,45.96,47.16,45.6,46.68,84068,0
+XPRO.US,D,20181115,000000,46.2,48.3,46.11,48.3,109472,0
+XPRO.US,D,20181116,000000,48.3,50.52,48.3,49.98,112916,0
+XPRO.US,D,20181119,000000,49.08,50.28,48.66,50.22,104745,0
+XPRO.US,D,20181120,000000,49.14,50.22,47.4,49.26,103251,0
+XPRO.US,D,20181121,000000,49.8,50.76,49.29,49.92,158652,0
+XPRO.US,D,20181123,000000,48.12,49.8,47.94,47.94,50646,0
+XPRO.US,D,20181126,000000,48.9,49.2,48.24,48.9,68718,0
+XPRO.US,D,20181127,000000,48.36,49.08,47.61,47.88,87859,0
+XPRO.US,D,20181128,000000,47.88,48.3,47.28,47.58,215573,0
+XPRO.US,D,20181129,000000,47.7,47.94,45.6,45.66,137983,0
+XPRO.US,D,20181130,000000,45.6,45.6,43.8,44.1,125946,0
+XPRO.US,D,20181203,000000,45.78,46.68,45.36,46.02,115488,0
+XPRO.US,D,20181204,000000,45.66,45.66,41.94,42.3,195244,0
+XPRO.US,D,20181206,000000,41.7,41.7,38.82,39,196445,0
+XPRO.US,D,20181207,000000,40.38,40.8,38.34,38.46,232031,0
+XPRO.US,D,20181210,000000,37.8,38.04,36.18,37.08,354581,0
+XPRO.US,D,20181211,000000,37.8,37.8,35.88,36.42,138494,0
+XPRO.US,D,20181212,000000,37.26,38.13,36.78,36.84,227400,0
+XPRO.US,D,20181213,000000,36.78,36.9,35.04,35.22,155079,0
+XPRO.US,D,20181214,000000,34.62,35.34,34.02,34.2,130071,0
+XPRO.US,D,20181217,000000,34.38,34.92,33.6,33.66,140070,0
+XPRO.US,D,20181218,000000,33.66,33.96,32.31,32.58,102284,0
+XPRO.US,D,20181219,000000,31.98,33.27,30.96,31.2,89831,0
+XPRO.US,D,20181220,000000,30.3,31.14,29.64,30.18,209183,0
+XPRO.US,D,20181221,000000,29.64,30.3,29.1,29.88,305600,0
+XPRO.US,D,20181224,000000,29.46,30.66,29.28,29.34,35705,0
+XPRO.US,D,20181226,000000,29.76,31.2,28.8,31.2,166358,0
+XPRO.US,D,20181227,000000,30.48,30.96,29.4,30.72,93070,0
+XPRO.US,D,20181228,000000,30.84,32.61,30.6,31.68,126920,0
+XPRO.US,D,20181231,000000,32.1,32.34,30.78,31.32,115845,0
+XPRO.US,D,20190102,000000,30.54,32.34,30,31.8,129844,0
+XPRO.US,D,20190103,000000,31.8,32.28,30.6,31.86,179905,0
+XPRO.US,D,20190104,000000,32.76,34.32,32.46,34.02,102868,0
+XPRO.US,D,20190107,000000,34.02,35.94,33.66,35.64,93879,0
+XPRO.US,D,20190108,000000,36.42,36.6,34.74,35.28,74964,0
+XPRO.US,D,20190109,000000,35.88,36.18,35.49,36,52874,0
+XPRO.US,D,20190110,000000,35.46,36,34.68,35.64,55876,0
+XPRO.US,D,20190111,000000,35.1,35.46,34.56,35.4,50816,0
+XPRO.US,D,20190114,000000,34.74,35.52,34.59,34.74,57597,0
+XPRO.US,D,20190115,000000,35.04,35.19,34.62,35.04,41519,0
+XPRO.US,D,20190116,000000,35.04,35.64,34.86,34.98,58475,0
+XPRO.US,D,20190117,000000,34.38,35.22,33.42,35.22,68821,0
+XPRO.US,D,20190118,000000,35.82,36,35.04,35.52,60607,0
+XPRO.US,D,20190122,000000,34.92,35.04,34.2,34.74,63958,0
+XPRO.US,D,20190123,000000,35.04,35.04,33,33.06,44598,0
+XPRO.US,D,20190124,000000,32.94,33.99,32.52,33.78,61732,0
+XPRO.US,D,20190125,000000,34.26,35.34,34.26,35.1,41679,0
+XPRO.US,D,20190128,000000,34.38,34.8,33.96,34.2,42776,0
+XPRO.US,D,20190129,000000,34.56,35.25,34.26,34.26,31994,0
+XPRO.US,D,20190130,000000,34.62,35.46,34.02,35.28,62099,0
+XPRO.US,D,20190131,000000,35.52,35.58,33.96,34.14,82693,0
+XPRO.US,D,20190201,000000,34.5,36.179,34.2,35.7,84481,0
+XPRO.US,D,20190204,000000,35.1,36.78,35.1,36.78,57059,0
+XPRO.US,D,20190205,000000,36.66,36.96,36.12,36.6,79696,0
+XPRO.US,D,20190206,000000,36.36,36.775,36,36.3,67066,0
+XPRO.US,D,20190207,000000,35.94,36.36,34.14,34.92,58040,0
+XPRO.US,D,20190208,000000,34.62,35.25,34.2,34.8,56355,0
+XPRO.US,D,20190211,000000,34.74,36.06,34.56,35.88,36039,0
+XPRO.US,D,20190212,000000,36.42,36.96,36.3,36.48,31443,0
+XPRO.US,D,20190213,000000,36.6,37.8,36.6,37.8,59648,0
+XPRO.US,D,20190214,000000,37.14,39.66,36.9,39.12,180453,0
+XPRO.US,D,20190215,000000,39.54,39.78,39,39.54,110903,0
+XPRO.US,D,20190219,000000,39.06,40.26,39,40.02,88308,0
+XPRO.US,D,20190220,000000,40.26,40.98,39.96,40.86,101200,0
+XPRO.US,D,20190221,000000,40.74,40.74,39.6,40.02,128474,0
+XPRO.US,D,20190222,000000,40.56,40.74,39.72,40.02,73622,0
+XPRO.US,D,20190225,000000,40.38,41.34,38.88,39.3,96504,0
+XPRO.US,D,20190226,000000,39.6,39.72,37.74,37.8,76883,0
+XPRO.US,D,20190227,000000,37.8,38.82,37.14,38.7,192226,0
+XPRO.US,D,20190228,000000,38.46,38.46,37.26,37.56,79720,0
+XPRO.US,D,20190301,000000,37.98,38.64,37.5,38.58,66013,0
+XPRO.US,D,20190304,000000,38.7,39,37.56,38.22,87147,0
+XPRO.US,D,20190305,000000,38.34,38.46,37.62,37.68,49634,0
+XPRO.US,D,20190306,000000,37.74,37.74,36,36.12,139205,0
+XPRO.US,D,20190307,000000,36.24,36.27,35.22,35.52,142453,0
+XPRO.US,D,20190308,000000,34.92,34.92,33.09,33.24,99976,0
+XPRO.US,D,20190311,000000,33.6,35.1,33.3,34.98,100354,0
+XPRO.US,D,20190312,000000,35.1,37.26,35.1,37.14,81667,0
+XPRO.US,D,20190313,000000,37.68,38.49,37.5,37.86,77475,0
+XPRO.US,D,20190314,000000,38.04,38.82,37.68,38.1,83386,0
+XPRO.US,D,20190315,000000,38.1,38.7,37.275,37.92,222414,0
+XPRO.US,D,20190318,000000,38.04,39.36,37.8,39.12,79781,0
+XPRO.US,D,20190319,000000,39.54,39.54,38.16,38.34,54914,0
+XPRO.US,D,20190320,000000,38.16,39.72,37.98,39,101425,0
+XPRO.US,D,20190321,000000,39,39.06,38.1,38.4,76952,0
+XPRO.US,D,20190322,000000,37.98,38.28,35.94,36.66,86781,0
+XPRO.US,D,20190325,000000,36.24,37.17,35.88,36.9,74145,0
+XPRO.US,D,20190326,000000,37.5,38.04,36.48,36.96,94980,0
+XPRO.US,D,20190327,000000,36.96,37.41,36.54,36.9,131888,0
+XPRO.US,D,20190328,000000,36.6,37.32,36.27,37.26,163211,0
+XPRO.US,D,20190329,000000,38.04,38.22,36.72,37.26,154945,0
+XPRO.US,D,20190401,000000,37.38,37.98,37.26,37.5,105691,0
+XPRO.US,D,20190402,000000,37.44,37.86,36.87,37.56,196397,0
+XPRO.US,D,20190403,000000,37.8,38.22,36.36,36.42,113942,0
+XPRO.US,D,20190404,000000,36.54,37.14,35.55,37.02,84061,0
+XPRO.US,D,20190405,000000,37.08,39.18,36.9,39,380281,0
+XPRO.US,D,20190408,000000,39.12,40.26,38.76,39.24,172229,0
+XPRO.US,D,20190409,000000,39.12,39.12,38.04,38.16,102237,0
+XPRO.US,D,20190410,000000,38.34,39,38.22,38.34,127882,0
+XPRO.US,D,20190411,000000,38.22,38.64,37.74,38.46,69056,0
+XPRO.US,D,20190412,000000,39.78,40.29,38.22,38.64,51789,0
+XPRO.US,D,20190415,000000,38.4,38.88,37.86,37.86,53523,0
+XPRO.US,D,20190416,000000,38.22,38.46,37.38,38.34,119228,0
+XPRO.US,D,20190417,000000,38.64,39.21,37.86,38.28,126848,0
+XPRO.US,D,20190418,000000,38.28,38.76,37.38,37.74,120220,0
+XPRO.US,D,20190422,000000,38.22,39.66,37.89,39.3,136569,0
+XPRO.US,D,20190423,000000,39.06,39.84,38.94,39.42,148022,0
+XPRO.US,D,20190424,000000,39.42,39.54,37.86,37.86,105220,0
+XPRO.US,D,20190425,000000,37.68,37.98,36.3,36.3,62525,0
+XPRO.US,D,20190426,000000,35.88,36.06,35.16,35.7,63450,0
+XPRO.US,D,20190429,000000,35.64,36.42,35.61,36.3,76898,0
+XPRO.US,D,20190430,000000,36.66,36.723,34.92,35.04,70586,0
+XPRO.US,D,20190501,000000,34.98,35.28,34.38,34.38,77021,0
+XPRO.US,D,20190502,000000,34.14,34.83,33.72,34.32,78320,0
+XPRO.US,D,20190503,000000,34.62,36.12,34.62,35.88,60610,0
+XPRO.US,D,20190506,000000,35.16,36.42,34.98,36.3,94706,0
+XPRO.US,D,20190507,000000,34.74,35.94,33.78,33.9,158735,0
+XPRO.US,D,20190508,000000,34.02,34.62,33.48,34.2,161722,0
+XPRO.US,D,20190509,000000,34.2,36,33.9,36,116145,0
+XPRO.US,D,20190510,000000,35.76,36.18,34.8,36.12,92961,0
+XPRO.US,D,20190513,000000,35.58,35.94,34.68,35.34,111820,0
+XPRO.US,D,20190514,000000,35.64,36.6,35.58,36.36,81687,0
+XPRO.US,D,20190515,000000,35.82,37.44,35.46,36.72,80600,0
+XPRO.US,D,20190516,000000,37.08,37.8,36.78,36.9,110155,0
+XPRO.US,D,20190517,000000,36.48,36.6,35.94,36.3,124812,0
+XPRO.US,D,20190520,000000,36.24,36.84,35.88,36.72,115426,0
+XPRO.US,D,20190521,000000,37.08,37.32,36.66,36.84,98226,0
+XPRO.US,D,20190522,000000,36.36,36.6,35.34,36.24,80070,0
+XPRO.US,D,20190523,000000,34.86,35.04,33.24,33.96,124064,0
+XPRO.US,D,20190524,000000,34.5,34.5,33.48,33.9,61522,0
+XPRO.US,D,20190528,000000,34.14,34.62,33.63,34.56,84031,0
+XPRO.US,D,20190529,000000,33.54,35.7,33.36,35.46,109398,0
+XPRO.US,D,20190530,000000,35.52,36.24,35.34,36.06,102110,0
+XPRO.US,D,20190531,000000,35.82,36,33.81,34.14,163803,0
+XPRO.US,D,20190603,000000,34.44,35.58,34.44,35.52,110864,0
+XPRO.US,D,20190604,000000,36,36.66,35.4,36.66,143982,0
+XPRO.US,D,20190605,000000,36.54,36.9,35.7,36.66,123460,0
+XPRO.US,D,20190606,000000,36.72,37.44,35.34,36.06,196791,0
+XPRO.US,D,20190607,000000,36.24,36.93,35.82,36.6,152706,0
+XPRO.US,D,20190610,000000,36.66,37.56,36.36,36.48,65318,0
+XPRO.US,D,20190611,000000,37.02,37.5,36,36.42,143978,0
+XPRO.US,D,20190612,000000,36.18,36.9,35.88,36.18,88405,0
+XPRO.US,D,20190613,000000,36.9,38.49,36.87,37.8,143286,0
+XPRO.US,D,20190614,000000,37.74,37.92,35.52,35.64,141701,0
+XPRO.US,D,20190617,000000,35.64,36.18,35.46,35.7,111138,0
+XPRO.US,D,20190618,000000,36.06,36.9,36.06,36.42,114249,0
+XPRO.US,D,20190619,000000,36.48,37.8,36.12,37.74,81345,0
+XPRO.US,D,20190620,000000,38.94,39.18,37.921,38.1,151923,0
+XPRO.US,D,20190621,000000,36.12,36.6,32.43,32.82,398421,0
+XPRO.US,D,20190624,000000,32.88,33.24,29.94,30.96,278277,0
+XPRO.US,D,20190625,000000,31.14,32.91,30.48,31.56,430575,0
+XPRO.US,D,20190626,000000,32.1,32.52,31.62,31.8,143036,0
+XPRO.US,D,20190627,000000,31.86,32.7,31.86,32.4,115001,0
+XPRO.US,D,20190628,000000,32.4,33.12,31.62,32.76,963738,0
+XPRO.US,D,20190701,000000,33.3,34.26,32.82,32.94,175993,0
+XPRO.US,D,20190702,000000,34.2,34.2,32.7,33.72,197380,0
+XPRO.US,D,20190703,000000,33.84,34.74,33.24,34.5,66381,0
+XPRO.US,D,20190705,000000,34.26,34.32,33.36,34.26,91919,0
+XPRO.US,D,20190708,000000,34.08,34.26,33.39,33.78,151330,0
+XPRO.US,D,20190709,000000,33.6,34.86,33.24,34.74,115960,0
+XPRO.US,D,20190710,000000,35.22,35.46,34.32,34.74,88621,0
+XPRO.US,D,20190711,000000,34.68,34.98,34.26,34.92,49975,0
+XPRO.US,D,20190712,000000,34.92,35.88,34.62,35.46,87427,0
+XPRO.US,D,20190715,000000,35.64,35.64,34.08,34.08,37048,0
+XPRO.US,D,20190716,000000,34.02,34.56,33.36,34.14,64987,0
+XPRO.US,D,20190717,000000,34.08,34.08,33.12,33.84,82452,0
+XPRO.US,D,20190718,000000,33.72,33.96,33.06,33.6,126328,0
+XPRO.US,D,20190719,000000,33.54,34.02,33.33,33.6,75154,0
+XPRO.US,D,20190722,000000,33.66,34.44,33.36,33.6,53840,0
+XPRO.US,D,20190723,000000,33.72,34.38,33.3,34.32,102906,0
+XPRO.US,D,20190724,000000,34.2,35.04,34.2,34.98,85354,0
+XPRO.US,D,20190725,000000,35.28,35.28,33.72,34.2,78495,0
+XPRO.US,D,20190726,000000,34.44,34.56,33.93,34.32,47888,0
+XPRO.US,D,20190729,000000,34.44,34.44,32.94,33.18,59625,0
+XPRO.US,D,20190730,000000,33,34.5,32.82,34.44,131586,0
+XPRO.US,D,20190731,000000,34.44,34.95,33.84,34.2,116693,0
+XPRO.US,D,20190801,000000,33.78,34.2,31.98,31.98,125848,0
+XPRO.US,D,20190802,000000,31.92,32.235,30.66,31.8,88481,0
+XPRO.US,D,20190805,000000,31.02,31.02,29.79,30.06,103036,0
+XPRO.US,D,20190806,000000,29.16,31.44,28.68,30.3,163738,0
+XPRO.US,D,20190807,000000,30.3,30.3,29.28,30.18,155261,0
+XPRO.US,D,20190808,000000,30.54,30.6,29.67,29.76,116148,0
+XPRO.US,D,20190809,000000,29.7,29.7,28.2,28.26,138786,0
+XPRO.US,D,20190812,000000,28.08,28.32,26.61,26.67,95881,0
+XPRO.US,D,20190813,000000,26.4,27.99,26.34,27,122142,0
+XPRO.US,D,20190814,000000,26.34,26.34,24.3,24.72,136206,0
+XPRO.US,D,20190815,000000,24.48,25.02,23.88,24.84,103611,0
+XPRO.US,D,20190816,000000,24.9,26.4,23.91,26.34,190800,0
+XPRO.US,D,20190819,000000,26.88,27.54,26.52,27.24,173306,0
+XPRO.US,D,20190820,000000,27.06,27.54,26.04,27.48,85611,0
+XPRO.US,D,20190821,000000,27.96,28.26,27.54,27.96,64119,0
+XPRO.US,D,20190822,000000,28.08,28.41,27.81,28.02,78952,0
+XPRO.US,D,20190823,000000,27.84,28.41,27.36,27.78,120430,0
+XPRO.US,D,20190826,000000,28.2,28.38,26.82,27.12,141032,0
+XPRO.US,D,20190827,000000,27.42,27.48,26.1,26.4,179864,0
+XPRO.US,D,20190828,000000,26.64,27.66,26.28,26.4,223917,0
+XPRO.US,D,20190829,000000,26.82,27.39,25.98,26.28,271865,0
+XPRO.US,D,20190830,000000,26.28,26.94,25.98,26.1,82493,0
+XPRO.US,D,20190903,000000,25.38,25.56,24.84,25.32,70283,0
+XPRO.US,D,20190904,000000,25.8,26.22,25.44,25.92,92978,0
+XPRO.US,D,20190905,000000,26.28,27.3,26.04,26.16,181477,0
+XPRO.US,D,20190906,000000,26.16,26.55,25.56,26.4,145797,0
+XPRO.US,D,20190909,000000,26.76,29.94,26.58,29.76,227586,0
+XPRO.US,D,20190910,000000,29.94,31.92,29.94,30.78,235629,0
+XPRO.US,D,20190911,000000,31.08,31.74,30.36,30.6,87555,0
+XPRO.US,D,20190912,000000,29.94,32.28,29.7,32.16,250145,0
+XPRO.US,D,20190913,000000,32.58,32.94,31.38,31.68,77959,0
+XPRO.US,D,20190916,000000,33.18,33.6,32.46,32.94,236989,0
+XPRO.US,D,20190917,000000,32.7,32.76,30.96,31.14,127326,0
+XPRO.US,D,20190918,000000,30.9,31.44,30.45,30.48,106718,0
+XPRO.US,D,20190919,000000,30.66,31.05,30.12,30.24,56027,0
+XPRO.US,D,20190920,000000,30.3,31.2,30.06,30.12,267824,0
+XPRO.US,D,20190923,000000,29.82,30.66,29.58,30.54,72526,0
+XPRO.US,D,20190924,000000,30.36,30.42,28.68,28.86,67885,0
+XPRO.US,D,20190925,000000,28.44,29.31,28.205,28.98,42719,0
+XPRO.US,D,20190926,000000,28.74,29.16,27.96,28.26,52735,0
+XPRO.US,D,20190927,000000,28.02,28.74,27.78,28.02,63776,0
+XPRO.US,D,20190930,000000,27.9,28.62,27.63,28.5,77016,0
+XPRO.US,D,20191001,000000,28.62,29.28,27.84,27.96,56033,0
+XPRO.US,D,20191002,000000,27.66,28.26,26.88,27.24,85754,0
+XPRO.US,D,20191003,000000,27,28.17,26.88,27.9,48095,0
+XPRO.US,D,20191004,000000,28.02,28.17,27.48,27.78,53381,0
+XPRO.US,D,20191007,000000,27.66,28.2,27.48,27.9,65485,0
+XPRO.US,D,20191008,000000,27.54,27.87,27.06,27.42,47863,0
+XPRO.US,D,20191009,000000,27.84,27.84,26.88,27.12,35899,0
+XPRO.US,D,20191010,000000,27.12,27.57,26.88,26.94,89767,0
+XPRO.US,D,20191011,000000,27.36,27.69,27,27.48,150338,0
+XPRO.US,D,20191014,000000,27.24,27.93,26.52,27.84,37378,0
+XPRO.US,D,20191015,000000,27.66,28.92,27.3,28.8,77107,0
+XPRO.US,D,20191016,000000,28.62,29.88,28.62,28.86,143857,0
+XPRO.US,D,20191017,000000,28.98,29.04,28.14,28.62,63014,0
+XPRO.US,D,20191018,000000,28.68,29.25,28.26,28.74,82500,0
+XPRO.US,D,20191021,000000,29.1,30.24,29.1,30.18,63152,0
+XPRO.US,D,20191022,000000,30.12,30.72,29.82,29.88,69126,0
+XPRO.US,D,20191023,000000,29.76,30.54,29.64,30.3,31387,0
+XPRO.US,D,20191024,000000,30.42,30.42,29.28,30.24,75755,0
+XPRO.US,D,20191025,000000,30.12,30.87,29.97,30.06,56571,0
+XPRO.US,D,20191028,000000,30.18,30.9,30.18,30.42,77829,0
+XPRO.US,D,20191029,000000,30.06,31.29,30,30.9,89056,0
+XPRO.US,D,20191030,000000,30.9,31.02,30.18,30.18,56363,0
+XPRO.US,D,20191031,000000,29.88,30.12,28.53,29.4,103553,0
+XPRO.US,D,20191101,000000,29.64,30.6,29.64,30.36,60843,0
+XPRO.US,D,20191104,000000,30.9,31.98,30.9,31.92,125046,0
+XPRO.US,D,20191105,000000,30,32.46,30,32.04,97304,0
+XPRO.US,D,20191106,000000,31.98,32.16,31.14,31.2,91071,0
+XPRO.US,D,20191107,000000,31.74,32.7,31.62,32.4,72200,0
+XPRO.US,D,20191108,000000,32.4,32.82,32.04,32.7,105523,0
+XPRO.US,D,20191111,000000,32.28,33,31.8,32.94,56972,0
+XPRO.US,D,20191112,000000,33,33.3,32.46,32.58,40750,0
+XPRO.US,D,20191113,000000,32.22,32.22,31.32,31.8,58258,0
+XPRO.US,D,20191114,000000,31.74,32.37,31.44,31.5,55151,0
+XPRO.US,D,20191115,000000,31.92,33,31.92,32.46,53542,0
+XPRO.US,D,20191118,000000,32.22,32.22,30.54,30.6,72470,0
+XPRO.US,D,20191119,000000,30.54,30.87,30.33,30.72,58905,0
+XPRO.US,D,20191120,000000,30.72,31.2,30.3,30.66,74589,0
+XPRO.US,D,20191121,000000,30.72,31.5,30.48,31.2,84729,0
+XPRO.US,D,20191122,000000,31.38,31.86,31.23,31.86,45822,0
+XPRO.US,D,20191125,000000,31.8,32.88,31.44,32.88,63326,0
+XPRO.US,D,20191126,000000,32.7,32.7,31.86,31.98,52010,0
+XPRO.US,D,20191127,000000,32.16,32.4,31.56,31.68,53723,0
+XPRO.US,D,20191129,000000,31.38,31.5,30.54,30.6,27679,0
+XPRO.US,D,20191202,000000,30.96,31.08,29.7,29.94,87912,0
+XPRO.US,D,20191203,000000,29.58,29.76,29.1,29.46,68219,0
+XPRO.US,D,20191204,000000,29.82,30.87,29.52,30.3,127487,0
+XPRO.US,D,20191205,000000,30.66,30.72,28.95,29.34,106471,0
+XPRO.US,D,20191206,000000,29.52,30.99,29.52,30.9,133442,0
+XPRO.US,D,20191209,000000,30.54,31.44,30.54,30.9,76555,0
+XPRO.US,D,20191210,000000,31.08,31.8,30.6,31.8,59003,0
+XPRO.US,D,20191211,000000,31.8,32.46,31.77,32.28,86542,0
+XPRO.US,D,20191212,000000,32.28,33.69,32.28,33.48,150164,0
+XPRO.US,D,20191213,000000,33.3,33.9,32.94,33.84,125160,0
+XPRO.US,D,20191216,000000,34.08,34.56,33.72,34.26,146150,0
+XPRO.US,D,20191217,000000,34.26,34.32,32.4,32.7,170785,0
+XPRO.US,D,20191218,000000,32.76,33.18,32.4,32.82,129723,0
+XPRO.US,D,20191219,000000,32.64,33.3,32.28,32.4,63808,0
+XPRO.US,D,20191220,000000,32.4,32.4,31.17,31.56,185480,0
+XPRO.US,D,20191223,000000,31.5,32.22,31.5,31.8,67782,0
+XPRO.US,D,20191224,000000,31.74,32.07,31.68,31.74,41471,0
+XPRO.US,D,20191226,000000,32.04,32.22,31.26,31.44,45893,0
+XPRO.US,D,20191227,000000,31.56,31.56,30.54,30.6,50702,0
+XPRO.US,D,20191230,000000,30.6,31.38,30.6,30.96,55869,0
+XPRO.US,D,20191231,000000,30.72,31.14,30.36,31.02,55089,0
+XPRO.US,D,20200102,000000,31.38,31.38,29.22,29.28,54570,0
+XPRO.US,D,20200103,000000,29.76,30.03,28.62,29.22,154055,0
+XPRO.US,D,20200106,000000,29.34,29.82,28.92,29.34,86687,0
+XPRO.US,D,20200107,000000,29.22,29.22,28.02,28.44,68517,0
+XPRO.US,D,20200108,000000,28.44,28.5,26.88,27.18,74634,0
+XPRO.US,D,20200109,000000,27.3,27.3,26.52,26.64,79776,0
+XPRO.US,D,20200110,000000,26.64,26.64,25.53,25.62,78795,0
+XPRO.US,D,20200113,000000,25.5,25.56,24.6,24.72,76696,0
+XPRO.US,D,20200114,000000,24.6,25.2,24.03,24.6,238512,0
+XPRO.US,D,20200115,000000,24.66,24.9,24.18,24.6,142379,0
+XPRO.US,D,20200116,000000,24.84,25.56,24.51,24.9,116463,0
+XPRO.US,D,20200117,000000,25.26,25.65,24.72,24.72,193778,0
+XPRO.US,D,20200121,000000,24.6,24.78,23.769,23.88,152947,0
+XPRO.US,D,20200122,000000,23.82,24.72,23.52,24.66,224589,0
+XPRO.US,D,20200123,000000,24.66,24.66,23.16,23.58,76835,0
+XPRO.US,D,20200124,000000,23.46,23.723,22.38,23.16,135231,0
+XPRO.US,D,20200127,000000,22.68,22.86,22.2,22.56,85863,0
+XPRO.US,D,20200128,000000,22.62,22.62,21.66,22.44,116503,0
+XPRO.US,D,20200129,000000,22.62,22.8,21.36,21.54,65369,0
+XPRO.US,D,20200130,000000,21.18,22.44,20.94,22.32,181640,0
+XPRO.US,D,20200131,000000,21.9,22.2,20.91,21,111250,0
+XPRO.US,D,20200203,000000,21,21.3,20.82,21.12,245099,0
+XPRO.US,D,20200204,000000,21.54,22.05,21.12,22.02,117385,0
+XPRO.US,D,20200205,000000,22.44,23.07,22.38,22.86,97671,0
+XPRO.US,D,20200206,000000,22.86,22.86,22.02,22.44,72231,0
+XPRO.US,D,20200207,000000,22.2,22.29,21.69,21.84,63425,0
+XPRO.US,D,20200210,000000,21.6,21.69,21.24,21.54,41137,0
+XPRO.US,D,20200211,000000,21.9,21.96,21.48,21.6,46409,0
+XPRO.US,D,20200212,000000,22.08,22.56,21.78,22.02,60695,0
+XPRO.US,D,20200213,000000,21.72,22.02,19.8,21.12,285657,0
+XPRO.US,D,20200214,000000,21.3,21.9,21,21.78,120871,0
+XPRO.US,D,20200218,000000,21.42,21.78,20.76,21.6,167477,0
+XPRO.US,D,20200219,000000,21.84,21.96,21.24,21.66,101616,0
+XPRO.US,D,20200220,000000,21.6,22.44,21.6,21.9,57381,0
+XPRO.US,D,20200221,000000,21.9,21.9,21,21.72,63907,0
+XPRO.US,D,20200224,000000,20.82,21.36,20.28,21,91381,0
+XPRO.US,D,20200225,000000,21.6,22.74,20.82,21.36,95090,0
+XPRO.US,D,20200226,000000,21.54,22.44,21.18,22.14,129608,0
+XPRO.US,D,20200227,000000,21.12,22.14,20.88,21.66,228478,0
+XPRO.US,D,20200228,000000,21.42,23.52,21.18,23.52,304843,0
+XPRO.US,D,20200302,000000,23.52,23.52,22.17,22.8,301061,0
+XPRO.US,D,20200303,000000,22.8,23.22,21.84,21.9,206860,0
+XPRO.US,D,20200304,000000,22.08,22.08,19.44,19.68,106610,0
+XPRO.US,D,20200305,000000,19.56,19.68,18.48,19.56,125210,0
+XPRO.US,D,20200306,000000,19.14,19.26,17.58,18.72,147704,0
+XPRO.US,D,20200309,000000,16.08,16.08,12.06,12.24,160200,0
+XPRO.US,D,20200310,000000,13.5,13.56,10.92,11.46,202993,0
+XPRO.US,D,20200311,000000,10.74,11.28,10.74,11.1,113471,0
+XPRO.US,D,20200312,000000,10.68,12.66,9.96,11.88,167519,0
+XPRO.US,D,20200313,000000,12.42,17.88,12.42,17.88,145551,0
+XPRO.US,D,20200316,000000,15.3,18,15.06,16.2,200593,0
+XPRO.US,D,20200317,000000,14.94,18.06,14.34,16.92,190018,0
+XPRO.US,D,20200318,000000,16.68,19.44,16.68,18.96,127272,0
+XPRO.US,D,20200319,000000,19.86,23.28,17.94,21.06,229303,0
+XPRO.US,D,20200320,000000,22.2,23.28,20.4,21.36,363909,0
+XPRO.US,D,20200323,000000,21.48,21.6,13.02,13.74,156458,0
+XPRO.US,D,20200324,000000,14.82,17.4,14.46,16.74,174521,0
+XPRO.US,D,20200325,000000,16.8,17.34,13.44,13.86,132802,0
+XPRO.US,D,20200326,000000,13.44,15.66,12.787,14.76,116127,0
+XPRO.US,D,20200327,000000,13.86,15.03,13.14,13.44,136133,0
+XPRO.US,D,20200330,000000,13.44,17.82,12.84,17.4,168258,0
+XPRO.US,D,20200331,000000,16.5,17.58,15.12,15.54,135065,0
+XPRO.US,D,20200401,000000,14.7,15.06,12.36,12.48,68525,0
+XPRO.US,D,20200402,000000,12.9,15.36,12.9,14.28,154591,0
+XPRO.US,D,20200403,000000,14.4,14.58,12.84,13.86,105083,0
+XPRO.US,D,20200406,000000,14.46,14.748,13.62,14.52,90132,0
+XPRO.US,D,20200407,000000,13.08,14.52,12,12.9,161229,0
+XPRO.US,D,20200408,000000,12.9,13.47,12.18,13.2,87808,0
+XPRO.US,D,20200409,000000,13.5,15.21,13.08,14.76,143228,0
+XPRO.US,D,20200413,000000,14.46,15.9,14.34,15.06,104853,0
+XPRO.US,D,20200414,000000,15.78,15.96,15.06,15.54,117895,0
+XPRO.US,D,20200415,000000,14.34,14.85,13.86,13.92,47986,0
+XPRO.US,D,20200416,000000,13.92,14.04,11.16,11.58,103119,0
+XPRO.US,D,20200417,000000,12,13.5,11.97,13.44,107656,0
+XPRO.US,D,20200420,000000,12.6,13.62,12.12,12.48,126179,0
+XPRO.US,D,20200421,000000,12.6,12.78,11.88,12.12,69714,0
+XPRO.US,D,20200422,000000,13.02,13.26,12.298,12.6,80657,0
+XPRO.US,D,20200423,000000,12.96,14.34,12.96,14.04,111099,0
+XPRO.US,D,20200424,000000,13.8,14.46,12.78,12.78,76418,0
+XPRO.US,D,20200427,000000,13.14,14.4,12.3,14.16,106972,0
+XPRO.US,D,20200428,000000,14.88,14.88,13.62,14.34,75165,0
+XPRO.US,D,20200429,000000,15.06,15.9,14.7,15.78,134732,0
+XPRO.US,D,20200430,000000,15.3,15.54,14.104,14.58,39339,0
+XPRO.US,D,20200501,000000,14.16,14.16,13.14,13.56,53476,0
+XPRO.US,D,20200504,000000,13.44,13.68,12.63,13.2,75022,0
+XPRO.US,D,20200505,000000,13.98,13.98,12.36,12.54,77518,0
+XPRO.US,D,20200506,000000,12.9,13.44,12.21,12.72,68212,0
+XPRO.US,D,20200507,000000,12.96,13.2,12.42,12.9,61238,0
+XPRO.US,D,20200508,000000,13.2,13.62,12.78,12.84,76337,0
+XPRO.US,D,20200511,000000,12.48,13.98,12.3,13.74,101562,0
+XPRO.US,D,20200512,000000,13.5,13.8,12.3,12.9,138459,0
+XPRO.US,D,20200513,000000,12.54,12.78,12.3,12.36,166966,0
+XPRO.US,D,20200514,000000,12.06,12.18,11.1,11.64,91585,0
+XPRO.US,D,20200515,000000,12.06,12.06,11.46,11.7,53583,0
+XPRO.US,D,20200518,000000,12.24,13.26,12.18,13.08,123056,0
+XPRO.US,D,20200519,000000,12.66,12.78,11.73,11.88,83392,0
+XPRO.US,D,20200520,000000,12.42,12.42,12.09,12.24,96295,0
+XPRO.US,D,20200521,000000,12.3,12.54,11.64,11.7,96337,0
+XPRO.US,D,20200522,000000,12.12,12.12,11.01,11.16,152637,0
+XPRO.US,D,20200526,000000,11.58,12.18,11.31,11.94,209063,0
+XPRO.US,D,20200527,000000,12.42,14.46,11.88,14.4,191257,0
+XPRO.US,D,20200528,000000,14.4,15.36,13.14,14.4,184443,0
+XPRO.US,D,20200529,000000,13.92,14.34,12.9,13.5,124502,0
+XPRO.US,D,20200601,000000,13.5,13.86,12.9,13.2,68156,0
+XPRO.US,D,20200602,000000,13.2,13.44,12.66,12.72,188098,0
+XPRO.US,D,20200603,000000,13.38,13.5,12.72,12.78,196649,0
+XPRO.US,D,20200604,000000,12.6,14.19,12.54,13.68,418103,0
+XPRO.US,D,20200605,000000,14.7,16.92,14.34,16.62,318255,0
+XPRO.US,D,20200608,000000,17.1,18.72,16.68,17.7,275112,0
+XPRO.US,D,20200609,000000,16.98,17.88,16.68,17.16,141739,0
+XPRO.US,D,20200610,000000,16.92,17.58,16.5,16.98,112019,0
+XPRO.US,D,20200611,000000,15.48,15.96,13.38,13.44,104060,0
+XPRO.US,D,20200612,000000,14.16,14.88,14.04,14.34,98267,0
+XPRO.US,D,20200615,000000,13.62,14.49,13.26,13.98,101719,0
+XPRO.US,D,20200616,000000,14.7,15.54,13.53,13.8,159133,0
+XPRO.US,D,20200617,000000,13.86,14.076,13.02,13.08,85438,0
+XPRO.US,D,20200618,000000,13.08,13.62,12.57,13.02,105261,0
+XPRO.US,D,20200619,000000,13.32,13.5,12.72,13.5,380984,0
+XPRO.US,D,20200622,000000,13.44,14.1,13.02,13.56,97191,0
+XPRO.US,D,20200623,000000,14.16,14.16,13.14,13.26,106691,0
+XPRO.US,D,20200624,000000,13.26,13.38,12.21,12.48,151778,0
+XPRO.US,D,20200625,000000,12.24,13.08,12.12,12.9,172934,0
+XPRO.US,D,20200626,000000,13.2,13.26,11.88,12.12,936313,0
+XPRO.US,D,20200629,000000,12.72,12.84,12.15,12.54,75520,0
+XPRO.US,D,20200630,000000,12.54,13.56,12.24,13.38,122342,0
+XPRO.US,D,20200701,000000,13.44,13.95,12.9,12.96,121620,0
+XPRO.US,D,20200702,000000,13.44,13.44,12.66,12.78,100336,0
+XPRO.US,D,20200706,000000,13.2,13.44,12.72,13.38,79807,0
+XPRO.US,D,20200707,000000,13.02,13.14,12.6,12.6,63777,0
+XPRO.US,D,20200708,000000,12.6,12.9,12.12,12.48,88515,0
+XPRO.US,D,20200709,000000,12.36,12.72,11.88,11.94,91051,0
+XPRO.US,D,20200710,000000,11.94,12.6,11.94,12.6,89186,0
+XPRO.US,D,20200713,000000,12.84,13.2,12.42,12.54,103956,0
+XPRO.US,D,20200714,000000,12.54,12.9,12.12,12.72,59441,0
+XPRO.US,D,20200715,000000,13.02,13.62,12.66,13.26,254765,0
+XPRO.US,D,20200716,000000,13.2,13.44,12.24,12.24,103862,0
+XPRO.US,D,20200717,000000,12.24,12.96,12.24,12.24,109918,0
+XPRO.US,D,20200720,000000,12.6,12.72,12,12,83222,0
+XPRO.US,D,20200721,000000,12.6,13.8,12.36,12.36,254151,0
+XPRO.US,D,20200722,000000,12.42,13.08,12,12.12,317408,0
+XPRO.US,D,20200723,000000,12.36,13.739,12.36,13.32,225080,0
+XPRO.US,D,20200724,000000,13.26,13.62,12.96,13.26,207064,0
+XPRO.US,D,20200727,000000,13.5,13.5,12.9,13.02,107449,0
+XPRO.US,D,20200728,000000,12.9,13.26,12.66,12.78,102398,0
+XPRO.US,D,20200729,000000,12.84,13.98,12.75,13.86,150584,0
+XPRO.US,D,20200730,000000,13.5,13.74,12.9,13.62,93900,0
+XPRO.US,D,20200731,000000,13.5,13.8,13.29,13.68,117067,0
+XPRO.US,D,20200803,000000,13.56,14.458,13.44,14.28,103154,0
+XPRO.US,D,20200804,000000,14.1,14.58,13.5,14.4,100597,0
+XPRO.US,D,20200805,000000,14.82,16.02,14.581,15.84,131316,0
+XPRO.US,D,20200806,000000,15.96,15.96,14.4,15,91553,0
+XPRO.US,D,20200807,000000,14.76,16.26,14.76,16.08,123690,0
+XPRO.US,D,20200810,000000,16.26,17.34,16.08,16.92,94524,0
+XPRO.US,D,20200811,000000,17.1,18,16.62,16.74,78830,0
+XPRO.US,D,20200812,000000,17.46,17.46,16.14,16.44,75969,0
+XPRO.US,D,20200813,000000,16.32,16.32,15.24,15.36,57820,0
+XPRO.US,D,20200814,000000,15.12,16.05,15.12,15.66,60402,0
+XPRO.US,D,20200817,000000,15.66,15.72,14.79,15.18,56230,0
+XPRO.US,D,20200818,000000,15.24,15.3,14.22,14.4,69429,0
+XPRO.US,D,20200819,000000,14.4,14.7,14.1,14.52,133815,0
+XPRO.US,D,20200820,000000,14.16,14.46,13.74,14.4,96650,0
+XPRO.US,D,20200821,000000,14.28,14.34,13.65,13.98,81567,0
+XPRO.US,D,20200824,000000,14.22,14.88,13.98,14.76,59767,0
+XPRO.US,D,20200825,000000,15.06,15.06,14.1,14.34,58350,0
+XPRO.US,D,20200826,000000,14.28,14.34,13.62,13.86,74382,0
+XPRO.US,D,20200827,000000,13.98,14.16,13.8,13.98,67283,0
+XPRO.US,D,20200828,000000,14.16,14.46,13.98,14.4,58244,0
+XPRO.US,D,20200831,000000,14.4,14.46,13.86,13.86,83504,0
+XPRO.US,D,20200901,000000,13.86,14.34,13.68,14.28,125513,0
+XPRO.US,D,20200902,000000,14.1,14.46,13.934,14.28,143041,0
+XPRO.US,D,20200903,000000,14.4,14.64,14.16,14.4,113270,0
+XPRO.US,D,20200904,000000,14.76,15.24,14.46,14.52,103848,0
+XPRO.US,D,20200908,000000,14.58,14.58,13.26,13.5,118358,0
+XPRO.US,D,20200909,000000,13.56,13.98,13.08,13.2,130097,0
+XPRO.US,D,20200910,000000,13.2,13.264,12.12,12.24,86303,0
+XPRO.US,D,20200911,000000,12.24,12.24,11.55,11.88,114621,0
+XPRO.US,D,20200914,000000,12,13.44,11.94,12.3,392792,0
+XPRO.US,D,20200915,000000,12.72,14.64,12.372,14.28,523735,0
+XPRO.US,D,20200916,000000,15.24,16.26,14.13,15.24,722684,0
+XPRO.US,D,20200917,000000,15.3,16.17,15.24,15.84,362437,0
+XPRO.US,D,20200918,000000,15.96,16.08,14.16,14.28,852171,0
+XPRO.US,D,20200921,000000,13.68,13.68,12,12.36,305264,0
+XPRO.US,D,20200922,000000,12.48,12.54,11.7,11.88,193973,0
+XPRO.US,D,20200923,000000,11.22,11.58,9.54,10.02,354216,0
+XPRO.US,D,20200924,000000,9.96,10.44,9.48,9.96,248281,0
+XPRO.US,D,20200925,000000,10.2,10.2,9.6,9.96,227354,0
+XPRO.US,D,20200928,000000,10.14,10.35,9.96,10.08,115685,0
+XPRO.US,D,20200929,000000,10.2,10.2,9.601,9.78,100099,0
+XPRO.US,D,20200930,000000,9.78,9.9,9.06,9.24,142809,0
+XPRO.US,D,20201001,000000,9.36,9.6,9,9.42,162445,0
+XPRO.US,D,20201002,000000,9.18,10.08,9.06,9.84,127386,0
+XPRO.US,D,20201005,000000,9.9,10.41,9.9,10.08,109704,0
+XPRO.US,D,20201006,000000,10.26,10.38,9.69,9.9,137450,0
+XPRO.US,D,20201007,000000,10.02,10.26,9.9,10.14,105622,0
+XPRO.US,D,20201008,000000,10.2,11.1,10.14,10.98,104964,0
+XPRO.US,D,20201009,000000,11.28,11.317,10.14,10.38,127351,0
+XPRO.US,D,20201012,000000,10.38,10.74,10.14,10.62,98296,0
+XPRO.US,D,20201013,000000,10.62,10.8,9.9,10.14,109773,0
+XPRO.US,D,20201014,000000,10.2,10.8,10.02,10.32,105825,0
+XPRO.US,D,20201015,000000,10.26,10.5,9.93,10.38,77324,0
+XPRO.US,D,20201016,000000,10.2,10.5,9.96,10.02,62222,0
+XPRO.US,D,20201019,000000,10.32,10.56,10.05,10.08,83112,0
+XPRO.US,D,20201020,000000,10.32,10.44,10.08,10.32,56331,0
+XPRO.US,D,20201021,000000,10.32,10.62,10.2,10.2,76022,0
+XPRO.US,D,20201022,000000,10.32,10.56,10.11,10.38,92808,0
+XPRO.US,D,20201023,000000,10.44,11.19,10.44,10.62,82860,0
+XPRO.US,D,20201026,000000,10.44,10.44,9.96,10.08,112656,0
+XPRO.US,D,20201027,000000,10.08,10.08,9.66,9.72,63225,0
+XPRO.US,D,20201028,000000,9.3,9.42,8.97,9.24,99116,0
+XPRO.US,D,20201029,000000,9.3,9.96,8.94,9.84,153388,0
+XPRO.US,D,20201030,000000,9.66,10.62,9.66,10.5,117416,0
+XPRO.US,D,20201102,000000,10.44,10.92,10.38,10.92,97468,0
+XPRO.US,D,20201103,000000,10.92,11.4,10.623,11.22,81690,0
+XPRO.US,D,20201104,000000,10.74,10.86,9.9,10.26,79607,0
+XPRO.US,D,20201105,000000,10.32,10.74,10.26,10.56,35241,0
+XPRO.US,D,20201106,000000,10.62,10.68,10.02,10.02,59335,0
+XPRO.US,D,20201109,000000,10.68,12.66,10.56,12.36,241689,0
+XPRO.US,D,20201110,000000,12.42,13.14,12.24,12.9,146532,0
+XPRO.US,D,20201111,000000,12.9,12.96,12.18,12.66,82232,0
+XPRO.US,D,20201112,000000,12.3,12.81,12,12.54,86463,0
+XPRO.US,D,20201113,000000,12.72,12.72,12.029,12.36,77055,0
+XPRO.US,D,20201116,000000,12.96,14.28,12.96,14.28,115372,0
+XPRO.US,D,20201117,000000,13.92,14.1,13.32,13.98,106022,0
+XPRO.US,D,20201118,000000,13.98,15.12,13.92,14.04,85787,0
+XPRO.US,D,20201119,000000,13.8,14.34,13.65,13.8,105253,0
+XPRO.US,D,20201120,000000,13.56,13.92,12.9,13.08,100655,0
+XPRO.US,D,20201123,000000,13.32,15.06,13.267,15.06,137064,0
+XPRO.US,D,20201124,000000,15.78,16.35,15.48,16.08,171185,0
+XPRO.US,D,20201125,000000,15.96,16.08,15,15.36,98119,0
+XPRO.US,D,20201127,000000,15,15.162,14.34,14.52,45059,0
+XPRO.US,D,20201130,000000,14.34,14.58,13.2,13.38,109324,0
+XPRO.US,D,20201201,000000,13.68,14.4,13.32,13.86,163940,0
+XPRO.US,D,20201202,000000,14.04,15.18,13.8,14.58,117269,0
+XPRO.US,D,20201203,000000,14.64,15.99,13.59,15.84,288013,0
+XPRO.US,D,20201204,000000,16.26,17.52,15.993,17.16,385826,0
+XPRO.US,D,20201207,000000,17.04,17.28,15.93,16.5,132662,0
+XPRO.US,D,20201208,000000,16.26,17.19,16.2,17.04,153005,0
+XPRO.US,D,20201209,000000,17.1,17.1,15.354,15.66,262632,0
+XPRO.US,D,20201210,000000,15.72,17.07,15.69,16.74,294908,0
+XPRO.US,D,20201211,000000,16.8,16.86,15.87,16.08,159069,0
+XPRO.US,D,20201214,000000,16.2,16.2,14.94,15.66,150904,0
+XPRO.US,D,20201215,000000,15.6,16.8,15.36,16.8,198716,0
+XPRO.US,D,20201216,000000,16.86,16.86,16.08,16.44,153609,0
+XPRO.US,D,20201217,000000,16.68,16.68,15.48,16.32,120854,0
+XPRO.US,D,20201218,000000,16.5,16.86,16.26,16.56,598304,0
+XPRO.US,D,20201221,000000,15.84,17.169,15.36,15.54,157807,0
+XPRO.US,D,20201222,000000,15.66,15.84,14.34,14.52,129947,0
+XPRO.US,D,20201223,000000,14.82,16.44,14.52,16.14,156908,0
+XPRO.US,D,20201224,000000,16.32,16.62,15.84,16.62,41930,0
+XPRO.US,D,20201228,000000,16.86,16.86,16.02,16.44,127048,0
+XPRO.US,D,20201229,000000,16.56,16.56,15.84,16.32,114217,0
+XPRO.US,D,20201230,000000,16.2,16.98,16.14,16.62,86876,0
+XPRO.US,D,20201231,000000,16.5,17.041,16.14,16.44,63408,0
+XPRO.US,D,20210104,000000,16.98,17.52,16.08,16.32,128166,0
+XPRO.US,D,20210105,000000,16.62,18.3,16.62,17.16,167848,0
+XPRO.US,D,20210106,000000,17.88,19.26,17.22,18.84,155572,0
+XPRO.US,D,20210107,000000,18.96,19.38,18.63,19.02,94490,0
+XPRO.US,D,20210108,000000,19.2,19.44,17.88,18.78,164331,0
+XPRO.US,D,20210111,000000,18.36,18.78,17.43,18.12,112530,0
+XPRO.US,D,20210112,000000,18.24,19.62,17.82,19.62,133688,0
+XPRO.US,D,20210113,000000,19.62,19.74,18.6,18.96,89854,0
+XPRO.US,D,20210114,000000,19.08,20.46,19.08,20.46,133724,0
+XPRO.US,D,20210115,000000,19.92,20.04,18.6,19.02,120365,0
+XPRO.US,D,20210119,000000,19.56,19.62,18.3,18.48,66712,0
+XPRO.US,D,20210120,000000,18.54,18.93,17.58,17.88,69252,0
+XPRO.US,D,20210121,000000,17.76,17.76,16.59,16.8,110219,0
+XPRO.US,D,20210122,000000,16.44,18.9,16.02,18.72,147759,0
+XPRO.US,D,20210125,000000,18.54,18.63,17.34,18.06,102524,0
+XPRO.US,D,20210126,000000,18.78,18.84,17.82,17.94,86136,0
+XPRO.US,D,20210127,000000,17.28,17.88,16.2,16.2,175869,0
+XPRO.US,D,20210128,000000,16.92,17.52,16.613,17.1,80994,0
+XPRO.US,D,20210129,000000,16.68,16.92,16.02,16.68,112282,0
+XPRO.US,D,20210201,000000,16.68,17.1,16.2,16.98,65798,0
+XPRO.US,D,20210202,000000,17.34,17.46,16.56,16.98,91248,0
+XPRO.US,D,20210203,000000,17.04,17.7,16.98,17.7,80669,0
+XPRO.US,D,20210204,000000,17.7,18.96,17.4,18.9,100876,0
+XPRO.US,D,20210205,000000,19.44,19.44,18.03,18.48,137250,0
+XPRO.US,D,20210208,000000,18.84,19.92,18.66,19.38,103135,0
+XPRO.US,D,20210209,000000,19.38,19.98,18.72,19.86,96197,0
+XPRO.US,D,20210210,000000,19.8,19.86,18.84,19.38,62061,0
+XPRO.US,D,20210211,000000,19.14,19.38,18.27,18.3,89486,0
+XPRO.US,D,20210212,000000,18.3,18.87,17.82,18.78,59916,0
+XPRO.US,D,20210216,000000,19.26,21.233,19.26,19.62,121223,0
+XPRO.US,D,20210217,000000,19.68,20.16,19.14,19.44,78404,0
+XPRO.US,D,20210218,000000,19.44,19.44,18.3,18.3,61096,0
+XPRO.US,D,20210219,000000,18.36,19.11,18.36,19.08,49574,0
+XPRO.US,D,20210222,000000,19.08,21.12,19.08,20.82,145328,0
+XPRO.US,D,20210223,000000,20.88,31.62,20.208,24.36,2614768,0
+XPRO.US,D,20210224,000000,22.8,28.32,22.26,28.26,569617,0
+XPRO.US,D,20210225,000000,26.88,28.14,26.22,27.6,231409,0
+XPRO.US,D,20210226,000000,26.94,28.26,25.74,27.18,192803,0
+XPRO.US,D,20210301,000000,27.72,32.64,27.3,32.46,324780,0
+XPRO.US,D,20210302,000000,31.02,31.437,28.59,28.68,195719,0
+XPRO.US,D,20210303,000000,28.74,31.8,28.625,29.7,275259,0
+XPRO.US,D,20210304,000000,29.94,30.9,28.56,29.28,340191,0
+XPRO.US,D,20210305,000000,28.44,31.74,26.52,28.68,413669,0
+XPRO.US,D,20210308,000000,28.38,29.4,26.7,29.4,217496,0
+XPRO.US,D,20210309,000000,29.1,30.78,27.72,28.2,705123,0
+XPRO.US,D,20210310,000000,28.8,30.173,27.9,29.88,299665,0
+XPRO.US,D,20210311,000000,30.54,31.14,28.92,29.16,217704,0
+XPRO.US,D,20210312,000000,28.98,29.52,26.76,27.06,229269,0
+XPRO.US,D,20210315,000000,28.32,28.5,26.1,26.52,233868,0
+XPRO.US,D,20210316,000000,25.86,26.28,24.96,25.68,162688,0
+XPRO.US,D,20210317,000000,25.44,27.18,25.26,26.4,213119,0
+XPRO.US,D,20210318,000000,25.98,26.22,24.18,24.66,157389,0
+XPRO.US,D,20210319,000000,24.66,25.77,24.3,25.02,1134498,0
+XPRO.US,D,20210322,000000,24.18,24.54,22.92,23.16,187232,0
+XPRO.US,D,20210323,000000,22.5,23.46,20.7,21.12,331759,0
+XPRO.US,D,20210324,000000,21.6,22.5,21,21,196418,0
+XPRO.US,D,20210325,000000,20.28,21.455,19.62,21.42,201082,0
+XPRO.US,D,20210326,000000,22.14,22.328,21.36,22.26,134885,0
+XPRO.US,D,20210329,000000,22.02,22.26,20.76,20.76,161680,0
+XPRO.US,D,20210330,000000,20.76,21.63,20.484,21,88645,0
+XPRO.US,D,20210331,000000,21,21.51,20.46,21.3,138836,0
+XPRO.US,D,20210401,000000,21.78,23.04,21.24,22.86,222232,0
+XPRO.US,D,20210405,000000,22.86,23.28,22.14,22.38,121593,0
+XPRO.US,D,20210406,000000,22.56,24.06,21.84,21.84,126627,0
+XPRO.US,D,20210407,000000,21.96,22.2,21.18,21.6,103141,0
+XPRO.US,D,20210408,000000,21.48,22.17,21.03,21.84,87918,0
+XPRO.US,D,20210409,000000,21.72,22.44,21.3,21.3,72009,0
+XPRO.US,D,20210412,000000,21.36,21.72,20.76,21.36,75933,0
+XPRO.US,D,20210413,000000,21.24,21.3,20.73,20.82,79172,0
+XPRO.US,D,20210414,000000,21,22.2,20.94,21.48,184611,0
+XPRO.US,D,20210415,000000,21.66,21.96,20.7,21.06,70225,0
+XPRO.US,D,20210416,000000,21.3,21.3,20.07,20.1,256102,0
+XPRO.US,D,20210419,000000,19.98,20.43,19.68,19.86,115831,0
+XPRO.US,D,20210420,000000,19.68,19.68,18.33,18.84,140377,0
+XPRO.US,D,20210421,000000,18.6,19.68,18.6,19.62,78847,0
+XPRO.US,D,20210422,000000,19.92,20.04,18.9,19.02,86545,0
+XPRO.US,D,20210423,000000,19.2,20.1,18.54,20.04,183655,0
+XPRO.US,D,20210426,000000,19.98,20.64,19.65,19.86,114142,0
+XPRO.US,D,20210427,000000,19.98,20.16,18.9,19.56,139874,0
+XPRO.US,D,20210428,000000,19.62,20.91,19.56,20.7,157303,0
+XPRO.US,D,20210429,000000,21.12,21.3,20.16,20.4,127943,0
+XPRO.US,D,20210430,000000,20.04,20.16,19.17,19.5,176338,0
+XPRO.US,D,20210503,000000,19.98,21,19.92,20.7,310150,0
+XPRO.US,D,20210504,000000,19.98,20.7,18.915,20.4,174372,0
+XPRO.US,D,20210505,000000,20.64,22.62,20.64,21.96,242282,0
+XPRO.US,D,20210506,000000,22.14,22.44,20.58,21.9,186139,0
+XPRO.US,D,20210507,000000,21.66,23.16,21.3,22.92,336407,0
+XPRO.US,D,20210510,000000,23.28,23.7,21.3,21.36,280806,0
+XPRO.US,D,20210511,000000,20.64,21.33,20.22,20.52,141868,0
+XPRO.US,D,20210512,000000,20.58,22.08,20.58,20.88,160650,0
+XPRO.US,D,20210513,000000,20.7,21.54,20.52,21.36,172158,0
+XPRO.US,D,20210514,000000,21.78,22.32,21.36,22.14,79881,0
+XPRO.US,D,20210517,000000,21.84,22.8,21.48,22.74,92541,0
+XPRO.US,D,20210518,000000,22.8,22.8,21.24,21.24,171597,0
+XPRO.US,D,20210519,000000,20.52,21.18,20.28,20.94,132824,0
+XPRO.US,D,20210520,000000,21,21.15,19.86,20.7,143597,0
+XPRO.US,D,20210521,000000,21.18,21.18,20.52,20.82,107290,0
+XPRO.US,D,20210524,000000,21.06,21.27,20.52,20.88,113718,0
+XPRO.US,D,20210525,000000,20.76,21.06,19.2,19.2,153809,0
+XPRO.US,D,20210526,000000,19.2,20.04,19.08,19.86,71267,0
+XPRO.US,D,20210527,000000,20.1,20.7,19.98,20.46,221072,0
+XPRO.US,D,20210528,000000,20.58,20.7,19.92,20.16,53684,0
+XPRO.US,D,20210601,000000,20.88,21.57,20.4,21.54,151799,0
+XPRO.US,D,20210602,000000,21.72,24.27,21.48,23.46,431836,0
+XPRO.US,D,20210603,000000,23.34,23.696,22.14,22.8,208870,0
+XPRO.US,D,20210604,000000,22.98,23.16,21.36,22.38,189149,0
+XPRO.US,D,20210607,000000,22.38,22.5,18.48,19.14,770355,0
+XPRO.US,D,20210608,000000,19.5,19.8,18.48,18.84,387419,0
+XPRO.US,D,20210609,000000,18.72,19.32,18.3,18.6,336101,0
+XPRO.US,D,20210610,000000,19.08,20.46,18.84,19.56,386251,0
+XPRO.US,D,20210611,000000,19.8,21,19.8,20.34,347639,0
+XPRO.US,D,20210614,000000,20.64,21.51,19.98,20.22,351741,0
+XPRO.US,D,20210615,000000,20.34,20.91,19.56,20.64,211183,0
+XPRO.US,D,20210616,000000,20.64,21.54,20.28,21.12,200992,0
+XPRO.US,D,20210617,000000,21.18,21.18,19.08,19.86,274285,0
+XPRO.US,D,20210618,000000,19.14,20.16,19.031,19.32,408775,0
+XPRO.US,D,20210621,000000,19.5,20.76,19.44,20.64,162123,0
+XPRO.US,D,20210622,000000,20.76,20.94,19.89,20.4,136358,0
+XPRO.US,D,20210623,000000,20.7,21.3,20.28,20.4,171387,0
+XPRO.US,D,20210624,000000,20.58,21.18,20.04,21.12,182726,0
+XPRO.US,D,20210625,000000,21.06,21.36,19.8,19.8,538540,0
+XPRO.US,D,20210628,000000,20.1,20.1,18.03,18.54,351782,0
+XPRO.US,D,20210629,000000,18.6,19.08,18.36,18.9,188985,0
+XPRO.US,D,20210630,000000,19.08,19.2,18.18,18.18,143406,0
+XPRO.US,D,20210701,000000,18.57,19.32,18.57,19.2,193651,0
+XPRO.US,D,20210702,000000,19.08,19.2,18.54,18.66,65840,0
+XPRO.US,D,20210706,000000,18.48,18.78,16.95,17.04,196501,0
+XPRO.US,D,20210707,000000,17.22,17.576,16.32,16.74,109220,0
+XPRO.US,D,20210708,000000,16.62,17.1,16.2,16.62,128158,0
+XPRO.US,D,20210709,000000,17.1,17.58,16.8,17.1,101576,0
+XPRO.US,D,20210712,000000,16.56,17.58,16.41,17.52,137316,0
+XPRO.US,D,20210713,000000,17.28,17.91,16.86,17.46,134507,0
+XPRO.US,D,20210714,000000,17.52,17.97,16.17,16.32,126541,0
+XPRO.US,D,20210715,000000,16.08,16.44,15.36,15.48,163857,0
+XPRO.US,D,20210716,000000,15.84,15.84,14.76,15.36,195562,0
+XPRO.US,D,20210719,000000,14.7,15.78,14.22,15.54,227957,0
+XPRO.US,D,20210720,000000,15.6,15.78,15.18,15.24,159583,0
+XPRO.US,D,20210721,000000,15.78,16.98,15.72,16.26,147290,0
+XPRO.US,D,20210722,000000,16.08,16.38,15.48,15.72,103272,0
+XPRO.US,D,20210723,000000,15.66,15.72,14.82,15.3,102886,0
+XPRO.US,D,20210726,000000,15.51,16.44,15.36,15.96,90035,0
+XPRO.US,D,20210727,000000,15.84,16.14,15.45,15.9,68427,0
+XPRO.US,D,20210728,000000,16.02,16.32,15.42,16.08,81299,0
+XPRO.US,D,20210729,000000,16.44,16.8,15.9,16.74,111558,0
+XPRO.US,D,20210730,000000,16.68,16.8,16.26,16.5,139111,0
+XPRO.US,D,20210802,000000,16.38,17.19,15.66,15.9,136663,0
+XPRO.US,D,20210803,000000,15,16.74,15,16.62,177365,0
+XPRO.US,D,20210804,000000,16.02,16.14,15.18,15.72,141208,0
+XPRO.US,D,20210805,000000,15.84,16.44,15.81,16.14,86106,0
+XPRO.US,D,20210806,000000,16.38,16.98,16.23,16.92,94861,0
+XPRO.US,D,20210809,000000,16.62,16.86,15.9,16.86,90250,0
+XPRO.US,D,20210810,000000,16.74,17.94,16.68,17.82,123596,0
+XPRO.US,D,20210811,000000,17.7,17.88,16.8,17.58,134503,0
+XPRO.US,D,20210812,000000,17.64,17.76,16.86,16.98,51941,0
+XPRO.US,D,20210813,000000,16.92,17.07,16.38,16.5,70748,0
+XPRO.US,D,20210816,000000,16.2,16.8,15.96,16.56,78718,0
+XPRO.US,D,20210817,000000,16.44,16.71,15.6,16.14,98808,0
+XPRO.US,D,20210818,000000,16.26,17.04,15.96,16.38,86283,0
+XPRO.US,D,20210819,000000,15.96,16.05,15.18,15.6,112602,0
+XPRO.US,D,20210820,000000,15.3,16.47,15.3,16.26,85321,0
+XPRO.US,D,20210823,000000,16.5,16.98,16.5,16.92,78310,0
+XPRO.US,D,20210824,000000,17.04,17.64,16.98,17.64,71151,0
+XPRO.US,D,20210825,000000,17.7,17.88,17.28,17.4,138832,0
+XPRO.US,D,20210826,000000,17.4,17.7,16.86,16.86,48283,0
+XPRO.US,D,20210827,000000,17.4,18.12,17.31,18.06,92216,0
+XPRO.US,D,20210830,000000,18.3,18.48,17.04,17.04,95297,0
+XPRO.US,D,20210831,000000,16.92,17.34,16.53,17.28,126327,0
+XPRO.US,D,20210901,000000,17.28,17.82,16.86,17.58,70064,0
+XPRO.US,D,20210902,000000,17.76,18.12,17.447,18,78546,0
+XPRO.US,D,20210903,000000,17.94,18.27,17.1,17.46,89231,0
+XPRO.US,D,20210907,000000,17.46,17.73,17.28,17.58,119537,0
+XPRO.US,D,20210908,000000,17.58,17.88,16.914,16.98,67631,0
+XPRO.US,D,20210909,000000,16.92,17.85,16.5,17.28,92215,0
+XPRO.US,D,20210910,000000,17.64,18.66,17.58,17.64,119892,0
+XPRO.US,D,20210913,000000,18.06,19.65,18,19.5,318972,0
+XPRO.US,D,20210914,000000,19.74,20.46,17.79,17.88,175716,0
+XPRO.US,D,20210915,000000,18.18,19.14,18.18,18.54,218915,0
+XPRO.US,D,20210916,000000,18.78,18.84,17.76,18.3,86829,0
+XPRO.US,D,20210917,000000,18.36,18.54,16.8,16.86,469239,0
+XPRO.US,D,20210920,000000,16.02,16.68,15.48,16.62,104548,0
+XPRO.US,D,20210921,000000,16.86,17.1,16.23,16.8,62054,0
+XPRO.US,D,20210922,000000,17.1,17.88,16.68,16.68,90440,0
+XPRO.US,D,20210923,000000,16.86,17.7,16.74,17.4,178794,0
+XPRO.US,D,20210924,000000,17.1,17.58,17.1,17.34,70042,0
+XPRO.US,D,20210927,000000,17.82,18.72,17.82,18.18,260030,0
+XPRO.US,D,20210928,000000,18.36,19.2,17.76,17.76,130372,0
+XPRO.US,D,20210929,000000,17.94,18.06,17.16,17.4,95707,0
+XPRO.US,D,20210930,000000,17.22,17.88,17.1,17.64,103523,0
+XPRO.US,D,20211001,000000,17.94,19.44,17.79,18.9,175009,0
+XPRO.US,D,20211004,000000,17.8,21.13,16.41,20.83,334284,0
+XPRO.US,D,20211005,000000,21.24,21.36,19.39,20.36,465476,0
+XPRO.US,D,20211006,000000,19.9,20.25,17.12,17.41,332297,0
+XPRO.US,D,20211007,000000,17.26,18.71,17.005,18.71,385556,0
+XPRO.US,D,20211008,000000,18.76,19.2,18.48,18.74,489202,0
+XPRO.US,D,20211011,000000,18.93,19.39,18.17,18.3,568704,0
+XPRO.US,D,20211012,000000,18.31,18.71,18.01,18.43,338328,0
+XPRO.US,D,20211013,000000,18.51,18.56,17.96,18.45,531665,0
+XPRO.US,D,20211014,000000,18.66,18.97,18.29,18.49,550774,0
+XPRO.US,D,20211015,000000,17.9,18.03,17.01,17.42,599943,0
+XPRO.US,D,20211018,000000,17.47,17.805,16.65,17.22,454122,0
+XPRO.US,D,20211019,000000,17.42,17.785,16.83,17.74,387151,0
+XPRO.US,D,20211020,000000,17.85,18.29,17.6,18.05,331503,0
+XPRO.US,D,20211021,000000,18.04,18.07,17.7,17.96,198582,0
+XPRO.US,D,20211022,000000,17.91,18.44,17.78,18.4,420544,0
+XPRO.US,D,20211025,000000,18.62,18.655,18.06,18.48,415825,0
+XPRO.US,D,20211026,000000,18.5,18.74,18.03,18.49,393852,0
+XPRO.US,D,20211027,000000,18.25,18.58,17.195,17.24,184357,0
+XPRO.US,D,20211028,000000,17.13,17.5,16.83,17.42,331564,0
+XPRO.US,D,20211029,000000,17.42,17.68,17.05,17.15,266985,0
+XPRO.US,D,20211101,000000,17.25,17.79,17.21,17.73,376256,0
+XPRO.US,D,20211102,000000,17.7,17.7,16.89,17.04,195135,0
+XPRO.US,D,20211103,000000,16.76,18.39,16.76,18.11,493960,0
+XPRO.US,D,20211104,000000,18.39,18.72,17.2,17.5,297442,0
+XPRO.US,D,20211105,000000,17.81,17.94,17.3,17.62,513068,0
+XPRO.US,D,20211108,000000,17.67,19.01,17.4,18.05,448424,0
+XPRO.US,D,20211109,000000,18.33,20.01,18.06,19.66,556371,0
+XPRO.US,D,20211110,000000,19.54,19.54,18.465,18.58,275364,0
+XPRO.US,D,20211111,000000,18.57,19,18.11,18.65,423593,0
+XPRO.US,D,20211112,000000,18.68,18.68,17.63,17.85,267116,0
+XPRO.US,D,20211115,000000,17.83,18.14,17.25,17.91,275132,0
+XPRO.US,D,20211116,000000,17.81,18.419,17.52,18.27,258757,0
+XPRO.US,D,20211117,000000,18,18.11,17.14,17.67,402158,0
+XPRO.US,D,20211118,000000,17.71,17.71,16.835,17.65,396970,0
+XPRO.US,D,20211119,000000,17,17.065,16.21,16.48,487870,0
+XPRO.US,D,20211122,000000,16.84,17.665,16.47,16.67,784074,0
+XPRO.US,D,20211123,000000,16.83,17.37,14.78,14.81,557193,0
+XPRO.US,D,20211124,000000,14.79,14.83,13.935,14.51,499855,0
+XPRO.US,D,20211126,000000,13.77,14.77,13.77,14.65,281720,0
+XPRO.US,D,20211129,000000,14.94,14.99,14.26,14.39,400634,0
+XPRO.US,D,20211130,000000,14.14,14.4,13.79,14.01,591821,0
+XPRO.US,D,20211201,000000,14.45,14.78,13.39,13.42,266502,0
+XPRO.US,D,20211202,000000,13.3,13.8899,13.02,13.72,239748,0
+XPRO.US,D,20211203,000000,13.86,14.12,13.38,13.85,384564,0
+XPRO.US,D,20211206,000000,13.4,13.79,12.09,12.16,885603,0
+XPRO.US,D,20211207,000000,12.54,13.53,12.44,13.49,740565,0
+XPRO.US,D,20211208,000000,13.44,14.08,13.32,13.62,362197,0
+XPRO.US,D,20211209,000000,13.37,13.425,12.93,13.12,237669,0
+XPRO.US,D,20211210,000000,13.26,13.6,12.79,13.54,350416,0
+XPRO.US,D,20211213,000000,13.81,15.6,13.68,15.03,1423546,0
+XPRO.US,D,20211214,000000,14.82,15.42,14.59,14.91,1362842,0
+XPRO.US,D,20211215,000000,14.83,15.85,14.46,15.45,1566222,0
+XPRO.US,D,20211216,000000,15.61,15.877,14.44,14.51,1254835,0
+XPRO.US,D,20211217,000000,14.32,14.32,12.58,13.53,7179905,0
+XPRO.US,D,20211220,000000,13.01,13.08,11.74,12.5,1386595,0
+XPRO.US,D,20211221,000000,12.38,13.88,12.38,13.81,614782,0
+XPRO.US,D,20211222,000000,13.61,14.0692,13.34,13.97,349374,0
+XPRO.US,D,20211223,000000,14,14.53,14,14.15,317333,0
+XPRO.US,D,20211227,000000,14.23,14.7,13.75,14.4,4959820,0
+XPRO.US,D,20211228,000000,14.29,14.98,14.21,14.54,406491,0
+XPRO.US,D,20211229,000000,14.41,14.63,14.005,14.19,297903,0
+XPRO.US,D,20211230,000000,14.26,14.58,14.03,14.1,424845,0
+XPRO.US,D,20211231,000000,13.93,14.45,13.93,14.35,368591,0
+XPRO.US,D,20220103,000000,14.29,15.58,14.29,15.3,634884,0
+XPRO.US,D,20220104,000000,15.18,16,15.06,15.39,819104,0
+XPRO.US,D,20220105,000000,15.75,15.97,14.87,15.09,494746,0
+XPRO.US,D,20220106,000000,15.34,15.93,15.17,15.72,388483,0
+XPRO.US,D,20220107,000000,15.81,15.99,15.49,15.57,276754,0
+XPRO.US,D,20220110,000000,15.38,15.76,14.94,15.59,282282,0
+XPRO.US,D,20220111,000000,15.78,16.7,15.11,16.47,790698,0
+XPRO.US,D,20220112,000000,16.54,16.62,16,16.42,742730,0
+XPRO.US,D,20220113,000000,16.42,16.8,15.67,15.73,299152,0
+XPRO.US,D,20220114,000000,15.61,16.58,15.39,16.53,995911,0
+XPRO.US,D,20220118,000000,16.61,17.02,15.63,15.81,525611,0
+XPRO.US,D,20220119,000000,16,16,15.17,15.21,348142,0
+XPRO.US,D,20220120,000000,14.99,15.6,14.31,14.39,356304,0
+XPRO.US,D,20220121,000000,14.17,14.9,13.95,14.4,602297,0
+XPRO.US,D,20220124,000000,13.85,15.31,13.66,15.24,649378,0
+XPRO.US,D,20220125,000000,14.98,16.24,14.51,16.2,358149,0
+XPRO.US,D,20220126,000000,16.66,17.04,15.69,16,754651,0
+XPRO.US,D,20220127,000000,16.42,16.54,14.87,15.43,258840,0
+XPRO.US,D,20220128,000000,15.4,15.67,14.86,15.35,229507,0
+XPRO.US,D,20220131,000000,15.18,15.925,14.82,15.66,224287,0
+XPRO.US,D,20220201,000000,15.45,16.59,15.44,16.45,630498,0
+XPRO.US,D,20220202,000000,16.31,16.31,15.74,15.98,348609,0
+XPRO.US,D,20220203,000000,15.71,15.88,15.17,15.28,249388,0
+XPRO.US,D,20220204,000000,15.34,15.89,14.97,15.59,343749,0
+XPRO.US,D,20220207,000000,15.35,15.47,15.05,15.28,413303,0
+XPRO.US,D,20220208,000000,15.1,15.42,14.6,15.31,406853,0
+XPRO.US,D,20220209,000000,15.4,15.87,15.19,15.28,529488,0
+XPRO.US,D,20220210,000000,15.14,15.96,14.96,15.14,658911,0
+XPRO.US,D,20220211,000000,15.34,16.195,15.15,15.43,979835,0
+XPRO.US,D,20220214,000000,15.3,15.315,14.14,14.3,385052,0
+XPRO.US,D,20220215,000000,13.91,14.81,13.91,14.55,441124,0
+XPRO.US,D,20220216,000000,14.65,15.46,14.55,14.81,553188,0
+XPRO.US,D,20220217,000000,14.9,15.4,14.54,15.05,558148,0
+XPRO.US,D,20220218,000000,14.78,15.07,14.44,14.86,416778,0
+XPRO.US,D,20220222,000000,15.13,15.28,14.68,14.78,524555,0
+XPRO.US,D,20220223,000000,14.72,15.55,14.42,14.76,463541,0
+XPRO.US,D,20220224,000000,14.66,15.46,14.39,15.37,619697,0
+XPRO.US,D,20220225,000000,15.5,16.24,15.35,16.01,774785,0
+XPRO.US,D,20220228,000000,16,16.23,15.47,16.09,1896525,0
+XPRO.US,D,20220301,000000,16.44,16.92,15.47,15.83,597776,0
+XPRO.US,D,20220302,000000,15.85,16.7,15.61,16.53,392814,0
+XPRO.US,D,20220303,000000,16.28,16.59,15.32,16.27,525336,0
+XPRO.US,D,20220304,000000,16.02,16.63,15.87,16.55,462460,0
+XPRO.US,D,20220307,000000,16.4,17.65,15.92,17.09,1063254,0
+XPRO.US,D,20220308,000000,17.5,18.61,17.15,17.94,831910,0
+XPRO.US,D,20220309,000000,17.02,17.54,15.93,16.3,725850,0
+XPRO.US,D,20220310,000000,16.51,17.19,16.25,17.07,374357,0
+XPRO.US,D,20220311,000000,16.66,17.14,16.1,16.67,478568,0
+XPRO.US,D,20220314,000000,16.22,16.22,15.36,15.92,555117,0
+XPRO.US,D,20220315,000000,15.27,16.44,15.02,16,700295,0
+XPRO.US,D,20220316,000000,16.21,16.21,15.2,15.39,597643,0
+XPRO.US,D,20220317,000000,15.69,16.88,15.63,16.62,471045,0
+XPRO.US,D,20220318,000000,16.6,17,16.36,16.81,722437,0
+XPRO.US,D,20220321,000000,17.23,17.86,17.04,17.31,405786,0
+XPRO.US,D,20220322,000000,17.33,17.72,16.61,17.17,281947,0
+XPRO.US,D,20220323,000000,17.48,17.81,17.08,17.48,350378,0
+XPRO.US,D,20220324,000000,17.38,17.6,16.91,17.47,342041,0
+XPRO.US,D,20220325,000000,17.43,18.44,17.26,18.4,554965,0
+XPRO.US,D,20220328,000000,17.86,18.32,17.36,17.68,488865,0
+XPRO.US,D,20220329,000000,17.11,18.49,16.75,18.28,583536,0
+XPRO.US,D,20220330,000000,18.61,18.86,17.67,17.82,286450,0
+XPRO.US,D,20220331,000000,17.44,18.18,17.44,17.78,247679,0
+XPRO.US,D,20220401,000000,17.82,18.45,17.82,18.35,346762,0
+XPRO.US,D,20220404,000000,18.63,19.03,17.65,18.09,419234,0
+XPRO.US,D,20220405,000000,18.32,18.54,17.34,17.5,290671,0
+XPRO.US,D,20220406,000000,17.65,17.73,16.98,17.26,209470,0
+XPRO.US,D,20220407,000000,17.42,17.63,16.44,17.29,441917,0
+XPRO.US,D,20220408,000000,17.29,18.1,17.08,17.89,394798,0
+XPRO.US,D,20220411,000000,17.42,17.42,16.56,16.65,300408,0
+XPRO.US,D,20220412,000000,17.14,17.86,17.135,17.56,499210,0
+XPRO.US,D,20220413,000000,17.81,18.07,17.475,17.92,299249,0
+XPRO.US,D,20220414,000000,17.87,18.69,17.535,18.55,233049,0
+XPRO.US,D,20220418,000000,18.93,19.68,18.5,19.62,396229,0
+XPRO.US,D,20220419,000000,19.48,19.5,17.99,18.37,464045,0
+XPRO.US,D,20220420,000000,18.37,18.63,17.6901,18.25,342646,0
+XPRO.US,D,20220421,000000,18.58,18.58,16.95,17.26,280812,0
+XPRO.US,D,20220422,000000,17.15,17.49,16.45,16.55,393574,0
+XPRO.US,D,20220425,000000,15.72,15.72,14.82,15.53,331608,0
+XPRO.US,D,20220426,000000,15.48,15.74,14.86,14.93,318259,0
+XPRO.US,D,20220427,000000,15.09,15.47,14.8,15.2,281130,0
+XPRO.US,D,20220428,000000,15.48,16,14.75,15.76,320054,0
+XPRO.US,D,20220429,000000,15.67,15.99,14.96,15.28,314510,0
+XPRO.US,D,20220502,000000,14.99,15.33,14.27,14.75,401019,0
+XPRO.US,D,20220503,000000,14.82,15.22,14.51,14.62,344512,0
+XPRO.US,D,20220504,000000,15.07,15.45,14.34,15.31,337703,0
+XPRO.US,D,20220505,000000,15.59,15.9,13.53,14.01,309181,0
+XPRO.US,D,20220506,000000,14.2,14.52,13.64,14.38,323890,0
+XPRO.US,D,20220509,000000,13.91,13.91,11.85,12.04,603666,0
+XPRO.US,D,20220510,000000,12.33,12.685,11.35,11.98,530311,0
+XPRO.US,D,20220511,000000,12.14,12.59,11.88,12.15,571963,0
+XPRO.US,D,20220512,000000,12.06,12.25,11.46,12.21,598873,0
+XPRO.US,D,20220513,000000,12.54,12.97,12.3,12.42,448628,0
+XPRO.US,D,20220516,000000,12.68,13.16,12.27,12.82,360964,0
+XPRO.US,D,20220517,000000,13.09,13.58,13.02,13.27,258531,0
+XPRO.US,D,20220518,000000,13.47,13.57,12.58,12.81,306244,0
+XPRO.US,D,20220519,000000,12.5,13.23,12.5,12.87,366468,0
+XPRO.US,D,20220520,000000,13.14,13.34,12.64,13.03,305291,0
+XPRO.US,D,20220523,000000,13.25,13.61,13.01,13.51,384588,0
+XPRO.US,D,20220524,000000,13.3,13.97,13.21,13.91,394703,0
+XPRO.US,D,20220525,000000,13.79,14.45,13.79,14.35,361004,0
+XPRO.US,D,20220526,000000,14.6,14.68,13.95,14.1,416458,0
+XPRO.US,D,20220527,000000,13.85,14.29,13.8,14.12,377508,0
+XPRO.US,D,20220531,000000,14.42,15.07,13.37,13.67,560749,0
+XPRO.US,D,20220601,000000,13.8,14.255,13.61,14.09,429992,0
+XPRO.US,D,20220602,000000,14.15,14.15,13.64,13.83,567587,0
+XPRO.US,D,20220603,000000,13.7,14.14,13.54,14.11,372288,0
+XPRO.US,D,20220606,000000,14.32,14.38,13.69,14.06,458219,0
+XPRO.US,D,20220607,000000,13.91,14.3,13.76,14.23,658002,0
+XPRO.US,D,20220608,000000,14.41,14.43,13.82,14.08,397908,0
+XPRO.US,D,20220609,000000,13.91,14.05,13.48,13.61,326001,0
+XPRO.US,D,20220610,000000,13.34,13.59,12.46,12.98,754499,0
+XPRO.US,D,20220613,000000,12.32,12.46,11.75,11.82,692938,0
+XPRO.US,D,20220614,000000,12.12,12.37,11.11,11.36,515953,0
+XPRO.US,D,20220615,000000,11.44,11.57,11.1,11.31,583126,0
+XPRO.US,D,20220616,000000,10.87,11.0299,10.35,10.42,474232,0
+XPRO.US,D,20220617,000000,10.67,11.34,10.6,11.21,2253389,0
+XPRO.US,D,20220621,000000,11.68,12.28,11.47,11.77,771216,0
+XPRO.US,D,20220622,000000,11.02,11.65,10.97,11.18,695859,0
+XPRO.US,D,20220623,000000,11.16,11.46,10.69,10.8,720214,0
+XPRO.US,D,20220624,000000,10.86,11.89,10.84,11.25,4333763,0
+XPRO.US,D,20220627,000000,11.46,12.47,11.2,12.19,928642,0
+XPRO.US,D,20220628,000000,12.46,12.66,12,12.21,717904,0
+XPRO.US,D,20220629,000000,12.32,12.45,11.83,11.92,490968,0
+XPRO.US,D,20220630,000000,11.53,11.76,11.26,11.52,430928,0
+XPRO.US,D,20220701,000000,11.64,11.69,10.81,11.37,336010,0
+XPRO.US,D,20220705,000000,10.93,10.93,10.135,10.38,494006,0
+XPRO.US,D,20220706,000000,10.14,10.53,9.64,9.89,367246,0
+XPRO.US,D,20220707,000000,10.2,10.67,10.14,10.18,431804,0
+XPRO.US,D,20220708,000000,10.36,10.46,9.99,10.36,482050,0
+XPRO.US,D,20220711,000000,10.15,10.36,9.77,9.95,279384,0
+XPRO.US,D,20220712,000000,9.59,9.88,9.46,9.62,367708,0
+XPRO.US,D,20220713,000000,9.44,9.785,9.4,9.54,343902,0
+XPRO.US,D,20220714,000000,9.09,9.2,8.825,9.13,265033,0
+XPRO.US,D,20220715,000000,9.5,9.5,9.14,9.44,455342,0
+XPRO.US,D,20220718,000000,9.78,10.07,9.705,10,350151,0
+XPRO.US,D,20220719,000000,10.09,10.7,10.055,10.66,349525,0
+XPRO.US,D,20220720,000000,10.57,10.9,10.4,10.72,301338,0
+XPRO.US,D,20220721,000000,10.28,10.5,9.85,10.18,486954,0
+XPRO.US,D,20220722,000000,10.24,10.47,9.93,10.17,566473,0
+XPRO.US,D,20220725,000000,10.3,10.93,10.21,10.93,326842,0
+XPRO.US,D,20220726,000000,11.08,11.36,10.76,10.87,245014,0
+XPRO.US,D,20220727,000000,10.88,11.65,10.86,11.58,356523,0
+XPRO.US,D,20220728,000000,11.75,11.78,11.21,11.6,373082,0
+XPRO.US,D,20220729,000000,11.83,12.33,11.675,12.18,330981,0
+XPRO.US,D,20220801,000000,11.76,12,11.26,11.58,418388,0
+XPRO.US,D,20220802,000000,11.6,11.82,11.45,11.47,332408,0
+XPRO.US,D,20220803,000000,11.72,11.755,11.16,11.4,282767,0
+XPRO.US,D,20220804,000000,12.12,12.12,11.02,11.05,640433,0
+XPRO.US,D,20220805,000000,10.81,11.97,10.81,11.77,287696,0
+XPRO.US,D,20220808,000000,11.7,11.92,11.33,11.89,386884,0
+XPRO.US,D,20220809,000000,12,12.51,11.925,12.48,338456,0
+XPRO.US,D,20220810,000000,12.49,12.7,12.16,12.61,276607,0
+XPRO.US,D,20220811,000000,13.01,13.38,13.01,13.21,339995,0
+XPRO.US,D,20220812,000000,13.09,13.23,12.58,13.04,287465,0
+XPRO.US,D,20220815,000000,12.41,12.41,11.87,12.35,365826,0
+XPRO.US,D,20220816,000000,12.34,12.57,11.7,11.75,443228,0
+XPRO.US,D,20220817,000000,11.62,12.46,11.59,12.4,347067,0
+XPRO.US,D,20220818,000000,12.56,13.29,12.52,13.22,1057706,0
+XPRO.US,D,20220819,000000,13.09,13.09,12.39,12.75,462202,0
+XPRO.US,D,20220822,000000,12.52,12.62,12.15,12.35,210831,0
+XPRO.US,D,20220823,000000,12.54,13.12,12.54,12.73,227887,0
+XPRO.US,D,20220824,000000,12.75,13.36,12.43,13.24,449343,0
+XPRO.US,D,20220825,000000,13.32,13.47,13.06,13.37,246473,0
+XPRO.US,D,20220826,000000,13.39,13.41,12.69,13.26,397580,0
+XPRO.US,D,20220829,000000,13.34,14,13.34,13.96,820299,0
+XPRO.US,D,20220830,000000,13.66,13.66,12.76,13.27,507511,0
+XPRO.US,D,20220831,000000,12.9,13.61,12.81,13.52,748888,0
+XPRO.US,D,20220901,000000,13.11,13.46,12.415,12.79,425648,0
+XPRO.US,D,20220902,000000,13.19,13.44,12.96,13.44,307592,0
+XPRO.US,D,20220906,000000,13.61,14.155,13.44,13.82,1931903,0
+XPRO.US,D,20220907,000000,13.25,13.585,12.9,13.44,1192545,0
+XPRO.US,D,20220908,000000,13.39,13.98,12.794,13.85,627164,0
+XPRO.US,D,20220909,000000,14.28,14.45,13.9,14.16,2989580,0
+XPRO.US,D,20220912,000000,14.16,14.55,13.98,14.45,590024,0
+XPRO.US,D,20220913,000000,14.08,14.65,13.64,13.93,583990,0
+XPRO.US,D,20220914,000000,13.89,14.855,13.89,14.61,624741,0
+XPRO.US,D,20220915,000000,14.17,14.92,13.93,14.56,1369471,0
+XPRO.US,D,20220916,000000,14.52,14.52,13.53,13.68,3193744,0
+XPRO.US,D,20220919,000000,13.07,13.97,12.98,13.85,337826,0
+XPRO.US,D,20220920,000000,13.61,13.61,12.74,13,651134,0
+XPRO.US,D,20220921,000000,13.33,13.33,12.69,12.7,491318,0
+XPRO.US,D,20220922,000000,12.94,13.12,12.58,12.84,512220,0
+XPRO.US,D,20220923,000000,12.1,12.1,11.57,11.67,544273,0
+XPRO.US,D,20220926,000000,11.63,12.02,11.4,11.56,389164,0
+XPRO.US,D,20220927,000000,11.81,12.17,11.73,11.89,632325,0
+XPRO.US,D,20220928,000000,12.17,12.7,11.96,12.67,554455,0
+XPRO.US,D,20220929,000000,12.51,13,12.25,13,424642,0
+XPRO.US,D,20220930,000000,12.87,13.17,12.535,12.74,640386,0
+XPRO.US,D,20221003,000000,13.53,14,13.24,13.83,448492,0
+XPRO.US,D,20221004,000000,14.19,14.69,13.9915,14.69,718211,0
+XPRO.US,D,20221005,000000,14.62,14.98,14.42,14.82,850792,0
+XPRO.US,D,20221006,000000,14.66,15.38,14.66,15.33,393870,0
+XPRO.US,D,20221007,000000,15.51,15.81,15.15,15.41,601043,0
+XPRO.US,D,20221010,000000,15.44,15.68,14.98,15.35,667269,0
+XPRO.US,D,20221011,000000,14.94,15.44,14.69,15.18,471783,0
+XPRO.US,D,20221012,000000,15.11,15.26,14.465,14.92,390578,0
+XPRO.US,D,20221013,000000,14.65,15.97,14.61,15.91,529496,0
+XPRO.US,D,20221014,000000,15.74,15.99,15.28,15.36,576176,0
+XPRO.US,D,20221017,000000,15.77,16.13,15.44,15.74,670265,0
+XPRO.US,D,20221018,000000,15.93,16.12,15.3,15.7,559181,0
+XPRO.US,D,20221019,000000,15.75,16.25,15.63,16.11,995756,0
+XPRO.US,D,20221020,000000,16.27,16.52,15.86,16.19,922149,0
+XPRO.US,D,20221021,000000,16.34,17.27,15.99,17.26,1163447,0
+XPRO.US,D,20221024,000000,17.22,17.96,16.84,17.9,690570,0
+XPRO.US,D,20221025,000000,18.01,18.22,17.61,18.07,492889,0
+XPRO.US,D,20221026,000000,18.6,19,18.19,18.53,636623,0
+XPRO.US,D,20221027,000000,18.86,19,18.26,18.41,947696,0
+XPRO.US,D,20221028,000000,18.56,18.86,17.47,18.86,722348,0
+XPRO.US,D,20221031,000000,18.52,19.41,18.49,18.93,771027,0
+XPRO.US,D,20221101,000000,19.31,19.4625,18.69,18.74,559168,0
+XPRO.US,D,20221102,000000,18.95,19.03,18.17,18.22,622110,0
+XPRO.US,D,20221103,000000,18.2,18.68,16.94,18.62,898714,0
+XPRO.US,D,20221104,000000,19.36,19.37,17.25,18.41,974305,0
+XPRO.US,D,20221107,000000,18.97,19.28,18.6,19,1054853,0
+XPRO.US,D,20221108,000000,18.95,19.13,18.65,18.9,956075,0
+XPRO.US,D,20221109,000000,18.5,18.595,17.655,17.73,624287,0
+XPRO.US,D,20221110,000000,18.3,18.64,17.82,17.93,493974,0
+XPRO.US,D,20221111,000000,18.64,19.22,18.64,18.95,461912,0
+XPRO.US,D,20221114,000000,19,19.45,18.575,18.59,724905,0
+XPRO.US,D,20221115,000000,18.7,19.02,18.44,19,694810,0
+XPRO.US,D,20221116,000000,18.93,18.96,18.35,18.57,504598,0
+XPRO.US,D,20221117,000000,18.12,18.7,18.12,18.7,349157,0
+XPRO.US,D,20221118,000000,18.51,18.53,17.75,17.8,474410,0
+XPRO.US,D,20221121,000000,17.31,17.81,16.36,17.77,656551,0
+XPRO.US,D,20221122,000000,18.05,18.31,17.62,17.77,526221,0
+XPRO.US,D,20221123,000000,17.15,17.87,17.1,17.84,491137,0
+XPRO.US,D,20221125,000000,17.78,18.07,17.68,17.68,130125,0
+XPRO.US,D,20221128,000000,17.1,17.69,16.99,17.18,317851,0
+XPRO.US,D,20221129,000000,17.47,17.695,17.26,17.3,420995,0
+XPRO.US,D,20221130,000000,17.7,17.7,17,17.37,875546,0
+XPRO.US,D,20221201,000000,17.53,17.69,17.24,17.38,396309,0
+XPRO.US,D,20221202,000000,17.05,18.57,16.94,18.54,685342,0
+XPRO.US,D,20221205,000000,18.82,18.88,16.64,16.7,566241,0
+XPRO.US,D,20221206,000000,16.59,16.83,16.165,16.26,384540,0
+XPRO.US,D,20221207,000000,16.13,16.57,15.6,15.61,372730,0
+XPRO.US,D,20221208,000000,16.09,16.21,15.315,15.46,365096,0
+XPRO.US,D,20221209,000000,15.34,15.77,14.61,14.67,318282,0
+XPRO.US,D,20221212,000000,14.82,15.61,14.73,15.26,455603,0
+XPRO.US,D,20221213,000000,15.73,16.17,15.7,15.97,340426,0
+XPRO.US,D,20221214,000000,16.08,16.2,15.35,15.56,315539,0
+XPRO.US,D,20221215,000000,15.29,15.7,15.12,15.37,274719,0
+XPRO.US,D,20221216,000000,14.95,15.25,14.701,15.21,1174902,0
+XPRO.US,D,20221219,000000,15.36,15.78,14.98,15.13,376430,0
+XPRO.US,D,20221220,000000,15.23,16.27,15.211,16.22,417321,0
+XPRO.US,D,20221221,000000,16.59,16.91,16.2574,16.91,387795,0
+XPRO.US,D,20221222,000000,16.87,16.87,15.98,16.56,377285,0
+XPRO.US,D,20221223,000000,16.73,17.085,16.49,17.01,287911,0
+XPRO.US,D,20221227,000000,17.19,17.35,16.88,17.26,363421,0
+XPRO.US,D,20221228,000000,17.21,17.29,16.5,16.7,228349,0
+XPRO.US,D,20221229,000000,16.66,18.14,16.66,17.9,421274,0
+XPRO.US,D,20221230,000000,17.69,18.19,17.67,18.13,413830,0
+XPRO.US,D,20230103,000000,18.04,18.32,16.69,17.04,325336,0
+XPRO.US,D,20230104,000000,16.74,17.36,16.6311,17.24,340182,0
+XPRO.US,D,20230105,000000,17.17,17.705,16.88,17.47,515248,0
+XPRO.US,D,20230106,000000,17.9,18.915,17.66,17.86,729581,0
+XPRO.US,D,20230109,000000,18.35,19,18.16,18.6,577586,0
+XPRO.US,D,20230110,000000,18.47,19.015,18.155,18.85,450683,0
+XPRO.US,D,20230111,000000,19,19.025,18.3,18.45,264418,0
+XPRO.US,D,20230112,000000,17.36,18.65,16.43,17.69,791019,0
+XPRO.US,D,20230113,000000,18.25,18.378,17.45,18.2,3616635,0
+XPRO.US,D,20230117,000000,18.4,18.93,18.25,18.88,1238861,0
+XPRO.US,D,20230118,000000,19,19.13,17.9,18.01,1608741,0
+XPRO.US,D,20230119,000000,17.96,18.2,17.71,18.02,682271,0
+XPRO.US,D,20230120,000000,18.22,18.65,17.82,18.46,732727,0
+XPRO.US,D,20230123,000000,18.41,18.495,17.93,18.14,823660,0
+XPRO.US,D,20230124,000000,17.95,18.16,17.7501,18,620304,0
+XPRO.US,D,20230125,000000,17.89,19.3196,17.71,18.86,861115,0
+XPRO.US,D,20230126,000000,19,19.1,18.15,18.7,727712,0
+XPRO.US,D,20230127,000000,18.62,18.88,18.22,18.42,478093,0
+XPRO.US,D,20230130,000000,18.11,18.54,18.0594,18.23,327252,0
+XPRO.US,D,20230131,000000,18.14,19.03,18.14,18.89,716348,0
+XPRO.US,D,20230201,000000,18.85,19.63,18.19,19.45,885331,0
+XPRO.US,D,20230202,000000,19.45,19.65,18.72,19.19,947602,0
+XPRO.US,D,20230203,000000,19.26,20.06,19.1968,19.65,989676,0
+XPRO.US,D,20230206,000000,19.7,19.9,19.31,19.75,836109,0
+XPRO.US,D,20230207,000000,19.8,20.7,19.77,20.65,599752,0
+XPRO.US,D,20230208,000000,20.62,21.04,20.195,20.9,1069106,0
+XPRO.US,D,20230209,000000,21,21.045,19.81,19.92,579941,0
+XPRO.US,D,20230210,000000,20.41,21.07,20.23,20.95,479559,0
+XPRO.US,D,20230213,000000,20.83,21.65,20.5,21.46,479340,0
+XPRO.US,D,20230214,000000,21.25,21.93,20.72,21.49,673995,0
+XPRO.US,D,20230215,000000,21.12,22.01,20.8,21.96,653225,0
+XPRO.US,D,20230216,000000,21.74,22.48,21.51,21.88,742959,0
+XPRO.US,D,20230217,000000,21.61,21.75,20.28,20.77,770735,0
+XPRO.US,D,20230221,000000,20.83,21.18,20.25,20.27,732021,0
+XPRO.US,D,20230222,000000,19.96,20.36,19.29,19.74,795547,0
+XPRO.US,D,20230223,000000,20.5,22.3,20.1501,20.55,1103424,0
+XPRO.US,D,20230224,000000,20.73,23.05,20.51,23.05,1289726,0
+XPRO.US,D,20230227,000000,23.11,23.155,22.56,22.91,576585,0
+XPRO.US,D,20230228,000000,23.21,23.82,22.67,22.73,1037054,0
+XPRO.US,D,20230301,000000,22.75,23.49,22.7,23.23,727788,0
+XPRO.US,D,20230302,000000,23.06,24.039,22.85,23.61,1044254,0
+XPRO.US,D,20230303,000000,23.07,23.83,22.95,23.62,1459167,0
+XPRO.US,D,20230306,000000,23.3,23.3,22.76,22.81,686059,0
+XPRO.US,D,20230307,000000,22.48,22.845,22.15,22.56,909459,0
+XPRO.US,D,20230308,000000,22.54,23.0493,22.14,22.57,673473,0
+XPRO.US,D,20230309,000000,22.6,22.98,21.32,21.37,860811,0
+XPRO.US,D,20230310,000000,21.49,21.74,20.39,20.61,936750,0
+XPRO.US,D,20230313,000000,19.91,20.45,19.33,19.42,726035,0
+XPRO.US,D,20230314,000000,19.89,20.18,19.09,19.46,677844,0
+XPRO.US,D,20230315,000000,18.71,18.85,17.99,18.24,503867,0
+XPRO.US,D,20230316,000000,17.7,18.66,17.41,18.29,584198,0
+XPRO.US,D,20230317,000000,18.07,18.07,17.27,17.72,2576167,0
+XPRO.US,D,20230320,000000,17.97,18.69,17.97,18.09,681566,0
+XPRO.US,D,20230321,000000,18.81,19.13,18.44,18.67,587112,0
+XPRO.US,D,20230322,000000,18.58,18.69,17.94,17.97,672887,0
+XPRO.US,D,20230323,000000,18.07,18.45,17.3,17.62,759924,0
+XPRO.US,D,20230324,000000,17.02,17.96,16.88,17.71,1126137,0
+XPRO.US,D,20230327,000000,18.06,18.42,17.7,18.29,701627,0
+XPRO.US,D,20230328,000000,18.08,18.75,18.08,18.35,398410,0
+XPRO.US,D,20230329,000000,18.56,18.72,18.31,18.47,487080,0
+XPRO.US,D,20230330,000000,18.77,18.83,18.05,18.2,690602,0
+XPRO.US,D,20230331,000000,18.33,18.52,18.13,18.36,573424,0
+XPRO.US,D,20230403,000000,19.6,19.72,18.95,19.21,909490,0
+XPRO.US,D,20230404,000000,19.22,19.2789,18.17,18.39,450887,0
+XPRO.US,D,20230405,000000,18.37,18.5,18.06,18.48,522072,0
+XPRO.US,D,20230406,000000,18.46,18.72,18.25,18.57,441048,0
+XPRO.US,D,20230410,000000,18.58,18.99,18.57,18.95,433872,0
+XPRO.US,D,20230411,000000,19.05,19.2,18.61,19.06,408753,0
+XPRO.US,D,20230412,000000,19.22,19.3454,18.64,18.96,302053,0
+XPRO.US,D,20230413,000000,18.97,19.41,18.97,19.09,370187,0
+XPRO.US,D,20230414,000000,19.06,19.25,18.69,18.96,283747,0
+XPRO.US,D,20230417,000000,18.91,19.125,18.735,19.06,343078,0
+XPRO.US,D,20230418,000000,18.96,19.2,18.597,19.17,611987,0
+XPRO.US,D,20230419,000000,18.94,19.6,18.78,19.41,557913,0
+XPRO.US,D,20230420,000000,18.96,19.24,18.96,19.08,545557,0
+XPRO.US,D,20230421,000000,19.22,19.24,18.93,19.17,463760,0
+XPRO.US,D,20230424,000000,19.16,20.04,19.09,19.97,421760,0
+XPRO.US,D,20230425,000000,19.61,19.6758,18.93,19.34,591244,0
+XPRO.US,D,20230426,000000,19.1,19.67,18.955,19.15,1439170,0
+XPRO.US,D,20230427,000000,19.07,19.345,18.89,19.25,368497,0
+XPRO.US,D,20230428,000000,19.21,19.97,18.96,19.89,427983,0
+XPRO.US,D,20230501,000000,19.64,20.07,19.4,19.97,365401,0
+XPRO.US,D,20230502,000000,19.55,19.67,18.48,18.51,551468,0
+XPRO.US,D,20230503,000000,18.07,19.19,18.07,18.49,551111,0
+XPRO.US,D,20230504,000000,17.25,18,16.2,17.53,1492203,0
+XPRO.US,D,20230505,000000,18.18,18.49,17.38,17.56,913924,0
+XPRO.US,D,20230508,000000,17.95,18.39,17.61,17.75,417961,0
+XPRO.US,D,20230509,000000,17.59,18.35,17.43,18.18,303374,0
+XPRO.US,D,20230510,000000,18.36,18.36,17.33,18.15,520908,0
+XPRO.US,D,20230511,000000,17.72,18.05,17.08,17.32,461700,0
+XPRO.US,D,20230512,000000,17.45,17.9,17.1801,17.46,416086,0
+XPRO.US,D,20230515,000000,17.69,18.3,17.625,18.01,382652,0
+XPRO.US,D,20230516,000000,17.78,17.78,17.13,17.14,284816,0
+XPRO.US,D,20230517,000000,17.21,17.39,16.98,17.36,462500,0
+XPRO.US,D,20230518,000000,17.24,17.69,17,17.58,360762,0
+XPRO.US,D,20230519,000000,17.98,17.98,17.271,17.3,622150,0
+XPRO.US,D,20230522,000000,17.49,17.88,17.38,17.58,387011,0
+XPRO.US,D,20230523,000000,17.58,18.01,17.44,17.62,629893,0
+XPRO.US,D,20230524,000000,17.58,18,17.455,17.89,311155,0
+XPRO.US,D,20230525,000000,17.49,17.57,16.98,17.45,295715,0
+XPRO.US,D,20230526,000000,17.59,17.68,17.35,17.5,390136,0
+XPRO.US,D,20230530,000000,17.23,17.4,16.76,17,304570,0
+XPRO.US,D,20230531,000000,16.58,16.99,16.23,16.59,1069453,0
+XPRO.US,D,20230601,000000,16.54,17.66,16.54,17.47,525635,0
+XPRO.US,D,20230602,000000,18.06,19.09,17.78,18.66,669378,0
+XPRO.US,D,20230605,000000,18.93,18.93,18.28,18.3,417822,0
+XPRO.US,D,20230606,000000,18.06,18.81,18.06,18.38,445106,0
+XPRO.US,D,20230607,000000,18.68,19.24,18.67,19,833966,0
+XPRO.US,D,20230608,000000,18.97,19.48,18.53,18.58,546583,0
+XPRO.US,D,20230609,000000,18.54,18.75,18.265,18.45,355771,0
+XPRO.US,D,20230612,000000,18.07,18.44,17.9,18.1,350767,0
+XPRO.US,D,20230613,000000,18.38,19.01,18.23,18.28,388966,0
+XPRO.US,D,20230614,000000,17.53,17.56,16.97,17.2,1226588,0
+XPRO.US,D,20230615,000000,17.19,17.46,17.11,17.29,608236,0
+XPRO.US,D,20230616,000000,17.52,17.52,16.61,16.74,756182,0
+XPRO.US,D,20230620,000000,16.5,16.5,15.87,16.03,706618,0
+XPRO.US,D,20230621,000000,15.95,16.45,15.94,16.34,748597,0
+XPRO.US,D,20230622,000000,16.15,16.51,15.8,16.29,772986,0
+XPRO.US,D,20230623,000000,15.95,16.02,15.72,15.94,2062383,0
+XPRO.US,D,20230626,000000,15.92,16.53,15.92,16.29,325560,0
+XPRO.US,D,20230627,000000,16.14,16.61,16.02,16.47,356541,0
+XPRO.US,D,20230628,000000,16.43,16.82,16.2,16.72,357048,0
+XPRO.US,D,20230629,000000,16.74,17.28,16.74,17.06,434614,0
+XPRO.US,D,20230630,000000,17.29,17.77,17.09,17.72,1294269,0
+XPRO.US,D,20230703,000000,17.77,17.97,17.45,17.78,882235,0
+XPRO.US,D,20230705,000000,17.82,18.44,17.565,18.14,1032130,0
+XPRO.US,D,20230706,000000,17.84,18.21,17.63,18.11,623491,0
+XPRO.US,D,20230707,000000,18.13,19.6,18.13,19.33,803916,0
+XPRO.US,D,20230710,000000,19.23,19.72,19.23,19.65,530314,0
+XPRO.US,D,20230711,000000,19.84,20.42,19.69,20.41,846933,0
+XPRO.US,D,20230712,000000,20.63,20.82,20.3,20.48,1356546,0
+XPRO.US,D,20230713,000000,20.56,20.82,20.19,20.58,1109371,0
+XPRO.US,D,20230714,000000,20.54,20.6,20.25,20.33,434238,0
+XPRO.US,D,20230717,000000,20.24,20.74,20.2,20.62,519303,0
+XPRO.US,D,20230718,000000,20.87,21.595,20.8,21.51,1069499,0
+XPRO.US,D,20230719,000000,21.55,21.79,21.36,21.55,954231,0
+XPRO.US,D,20230720,000000,21.76,21.89,21.4,21.8,1163177,0
+XPRO.US,D,20230721,000000,21.8,22.14,21.4,22,750157,0
+XPRO.US,D,20230724,000000,21.98,22.93,21.98,22.52,675210,0
+XPRO.US,D,20230725,000000,22.49,22.82,22.42,22.81,367288,0
+XPRO.US,D,20230726,000000,22.61,23.24,22.61,23,1263296,0
+XPRO.US,D,20230727,000000,23.69,23.72,21.305,21.74,2119558,0
+XPRO.US,D,20230728,000000,21.86,22.32,21.775,22.19,1056453,0
+XPRO.US,D,20230731,000000,22.47,22.81,22.06,22.19,811897,0
+XPRO.US,D,20230801,000000,22.22,22.32,21.61,22.16,743477,0
+XPRO.US,D,20230802,000000,21.86,22.19,21.45,22.12,531642,0
+XPRO.US,D,20230803,000000,22.24,22.79,22.01,22.66,694736,0
+XPRO.US,D,20230804,000000,22.73,23.121,22.7,23.01,589407,0
+XPRO.US,D,20230807,000000,23.2,23.49,22.7,22.96,668745,0
+XPRO.US,D,20230808,000000,22.61,23.33,21.852,23.3,577612,0
+XPRO.US,D,20230809,000000,23.36,23.8,23.2,23.34,829296,0
+XPRO.US,D,20230810,000000,23.34,24.5,23.34,23.85,2723518,0
+XPRO.US,D,20230811,000000,23.9,24.32,22.93,23.21,1252500,0
+XPRO.US,D,20230814,000000,23.05,23.33,22.79,23.2,616045,0
+XPRO.US,D,20230815,000000,22.87,23.09,22.45,22.82,380169,0
+XPRO.US,D,20230816,000000,22.82,23.25,22.82,23,938537,0
+XPRO.US,D,20230817,000000,23.37,23.55,22.78,22.95,492627,0
+XPRO.US,D,20230818,000000,22.78,23.5,22.56,23.28,491063,0
+XPRO.US,D,20230821,000000,23.39,23.6,22.84,22.99,435699,0
+XPRO.US,D,20230822,000000,23.03,23.125,22.73,23.05,444854,0
+XPRO.US,D,20230823,000000,22.86,23.48,22.73,23.24,434298,0
+XPRO.US,D,20230824,000000,22.95,23.375,22.875,22.91,510914,0
+XPRO.US,D,20230825,000000,23.39,23.39,22.7849,22.9,639722,0
+XPRO.US,D,20230828,000000,23.37,23.75,23.08,23.56,470396,0
+XPRO.US,D,20230829,000000,23.48,23.5765,23.26,23.5,607845,0
+XPRO.US,D,20230830,000000,23.42,23.91,23.35,23.5,518893,0
+XPRO.US,D,20230831,000000,23.53,23.8,23.18,23.51,848617,0
+XPRO.US,D,20230901,000000,23.94,24.055,23.57,23.58,594858,0
+XPRO.US,D,20230905,000000,23.7,24.18,23.7,23.97,645169,0
+XPRO.US,D,20230906,000000,23.93,24.4591,23.9,24.35,1186418,0
+XPRO.US,D,20230907,000000,24.29,24.3345,23.445,23.48,830550,0
+XPRO.US,D,20230908,000000,23.34,23.53,22.855,22.96,1177395,0
+XPRO.US,D,20230911,000000,23.24,23.35,22.62,22.71,1044235,0
+XPRO.US,D,20230912,000000,22.96,23.45,22.96,23.44,1134748,0
+XPRO.US,D,20230913,000000,23.87,24.02,22.845,22.89,1010606,0
+XPRO.US,D,20230914,000000,23.23,23.65,23.09,23.34,1044754,0
+XPRO.US,D,20230915,000000,23.55,24.99,23.28,24.83,5808986,0
+XPRO.US,D,20230918,000000,24.73,24.98,24.155,24.36,1252318,0
+XPRO.US,D,20230919,000000,24.53,24.65,23.45,23.48,1603176,0
+XPRO.US,D,20230920,000000,23.46,24.18,23.12,23.65,1181513,0
+XPRO.US,D,20230921,000000,23.64,23.72,22.98,22.98,1136445,0
+XPRO.US,D,20230922,000000,23.2,23.51,23.1,23.28,732827,0
+XPRO.US,D,20230925,000000,23.28,24.515,23.27,23.96,989404,0
+XPRO.US,D,20230926,000000,23.66,24.26,23.56,24.12,674844,0
+XPRO.US,D,20230927,000000,24.25,25.04,24.25,24.78,676519,0
+XPRO.US,D,20230928,000000,23.95,24.065,22.32,23.4,2716984,0
+XPRO.US,D,20230929,000000,23.34,23.4,22.78,23.23,1196812,0
+XPRO.US,D,20231002,000000,23.29,23.29,22.01,22.18,718840,0
+XPRO.US,D,20231003,000000,22.06,22.845,22.015,22.65,1025439,0
+XPRO.US,D,20231004,000000,22.26,22.26,21.065,21.15,1023363,0
+XPRO.US,D,20231005,000000,20.88,21.41,20.65,20.87,813226,0
+XPRO.US,D,20231006,000000,20.98,21.68,20.81,21.15,594523,0
+XPRO.US,D,20231009,000000,21.81,22.11,21.75,21.99,381681,0
+XPRO.US,D,20231010,000000,22.03,22.21,21.96,22.01,358487,0
+XPRO.US,D,20231011,000000,21.75,22.07,21.55,21.8,519822,0
+XPRO.US,D,20231012,000000,22,22,21.12,21.3,418731,0
+XPRO.US,D,20231013,000000,21.66,21.9,21.29,21.55,528006,0
+XPRO.US,D,20231016,000000,21.73,21.73,20.99,21.08,552617,0
+XPRO.US,D,20231017,000000,20.96,21.57,20.72,20.97,1464296,0
+XPRO.US,D,20231018,000000,21.1,21.19,20.73,20.88,755909,0
+XPRO.US,D,20231019,000000,20.68,21.21,20.36,20.93,567917,0
+XPRO.US,D,20231020,000000,20.89,20.96,20.165,20.39,783079,0
+XPRO.US,D,20231023,000000,20.35,20.665,20.11,20.56,755308,0
+XPRO.US,D,20231024,000000,20.54,20.69,20.3,20.6,568870,0
+XPRO.US,D,20231025,000000,20.49,20.6,19.94,20.14,1172861,0
+XPRO.US,D,20231026,000000,18,18,16.2,16.64,3384589,0
+XPRO.US,D,20231027,000000,16.71,16.71,15.25,15.9,2014427,0
+XPRO.US,D,20231030,000000,16.01,16.285,15.51,15.81,1254790,0
+XPRO.US,D,20231031,000000,15.79,16.02,15.51,15.75,975956,0
+XPRO.US,D,20231101,000000,15.65,16.2,15.44,15.44,1615545,0
+XPRO.US,D,20231102,000000,15.37,16.14,15.33,16.01,785790,0
+XPRO.US,D,20231103,000000,16.16,16.37,15.93,16.1,863418,0
+XPRO.US,D,20231106,000000,16.14,16.14,15.46,15.51,654681,0
+XPRO.US,D,20231107,000000,15.29,15.5,14.795,14.88,780064,0
+XPRO.US,D,20231108,000000,14.72,14.88,14.41,14.52,814340,0
+XPRO.US,D,20231109,000000,14.56,14.87,14.3348,14.46,783873,0
+XPRO.US,D,20231110,000000,14.57,14.92,14.51,14.74,1276160,0
+XPRO.US,D,20231113,000000,14.88,15.165,14.62,14.98,689020,0
+XPRO.US,D,20231114,000000,15.01,15.97,14.88,15.96,1068947,0
+XPRO.US,D,20231115,000000,15.89,16.23,15.67,15.75,1178105,0
+XPRO.US,D,20231116,000000,15.52,15.58,14.38,15.07,1240904,0
+XPRO.US,D,20231117,000000,15.33,15.94,15.33,15.63,1514645,0
+XPRO.US,D,20231120,000000,15.77,16.39,15.74,15.97,1100550,0
+XPRO.US,D,20231121,000000,15.8,15.93,15.39,15.44,644618,0
+XPRO.US,D,20231122,000000,15.17,15.76,14.79,15.71,643949,0
+XPRO.US,D,20231124,000000,15.65,15.95,15.65,15.8,293225,0
+XPRO.US,D,20231127,000000,15.69,15.82,15.4917,15.59,827700,0
+XPRO.US,D,20231128,000000,15.66,15.82,15.32,15.48,835885,0
+XPRO.US,D,20231129,000000,15.56,15.895,15.44,15.61,820407,0
+XPRO.US,D,20231130,000000,15.94,16.165,15.45,15.55,824930,0
+XPRO.US,D,20231201,000000,15.44,15.901,15.28,15.65,756909,0
+XPRO.US,D,20231204,000000,15.57,15.95,15.47,15.95,536300,0
+XPRO.US,D,20231205,000000,15.93,15.93,15.45,15.58,596543,0
+XPRO.US,D,20231206,000000,15.62,15.88,14.945,15.01,633834,0
+XPRO.US,D,20231207,000000,15.07,15.195,14.86,15.12,459495,0
+XPRO.US,D,20231208,000000,15.28,15.77,14.885,15.21,1429747,0
+XPRO.US,D,20231211,000000,15.29,15.47,14.835,15.1,897320,0
+XPRO.US,D,20231212,000000,14.82,14.975,14.44,14.82,734917,0
+XPRO.US,D,20231213,000000,14.89,15.56,14.78,15.49,681633,0
+XPRO.US,D,20231214,000000,15.83,16.27,15.83,16.18,911504,0
+XPRO.US,D,20231215,000000,16.28,16.45,15.98,16.27,1944437,0
+XPRO.US,D,20231218,000000,16.54,16.77,16.24,16.26,538831,0
+XPRO.US,D,20231219,000000,16.37,16.76,16.36,16.75,705071,0
+XPRO.US,D,20231220,000000,16.76,17,16.13,16.19,772364,0
+XPRO.US,D,20231221,000000,16.19,16.425,16.1279,16.41,644269,0
+XPRO.US,D,20231222,000000,16.48,16.65,16.01,16.11,514562,0
+XPRO.US,D,20231226,000000,16.4,16.47,16.24,16.32,700013,0
+XPRO.US,D,20231227,000000,16.24,16.55,16.24,16.36,507187,0
+XPRO.US,D,20231228,000000,16.21,16.49,16.18,16.26,428599,0
+XPRO.US,D,20231229,000000,16.26,16.375,15.82,15.92,1249532,0
+XPRO.US,D,20240102,000000,16.17,16.37,15.76,15.85,450359,0
+XPRO.US,D,20240103,000000,15.94,16.135,15.56,15.92,935608,0
+XPRO.US,D,20240104,000000,16.07,16.07,15.5,15.58,725389,0
+XPRO.US,D,20240105,000000,15.58,16.908,15.57,16.8,1752285,0
+XPRO.US,D,20240108,000000,16.3,16.43,15.84,16.25,1610240,0
+XPRO.US,D,20240109,000000,16.14,16.31,15.5,15.69,1165232,0
+XPRO.US,D,20240110,000000,15.59,15.7546,15.4425,15.65,809025,0
+XPRO.US,D,20240111,000000,15.64,16.05,15.26,16.03,1163839,0
+XPRO.US,D,20240112,000000,16.4,16.55,16.04,16.55,800385,0
+XPRO.US,D,20240116,000000,16.35,16.76,16.27,16.41,1099225,0
+XPRO.US,D,20240117,000000,16.06,16.3318,15.97,16.24,819519,0
+XPRO.US,D,20240118,000000,16.47,17.05,16.34,16.78,1081767,0
+XPRO.US,D,20240119,000000,16.82,17.11,16.48,17.1,1022832,0
+XPRO.US,D,20240122,000000,17.24,17.625,17.08,17.35,1497711,0
+XPRO.US,D,20240123,000000,17.43,17.84,17.35,17.77,681563,0
+XPRO.US,D,20240124,000000,18.1,18.61,17.925,18.54,1645687,0
+XPRO.US,D,20240125,000000,19.12,19.25,18.1825,18.25,1565481,0
+XPRO.US,D,20240126,000000,18.26,18.35,17.905,18.07,1106566,0
+XPRO.US,D,20240129,000000,17.96,18.63,17.73,18.54,1039446,0
+XPRO.US,D,20240130,000000,17.96,18.03,17.3201,17.78,1309008,0
+XPRO.US,D,20240131,000000,17.83,18.09,17.33,17.6,1091257,0
+XPRO.US,D,20240201,000000,17.66,17.955,17.48,17.83,734556,0
+XPRO.US,D,20240202,000000,17.73,17.75,17.17,17.17,673837,0
+XPRO.US,D,20240205,000000,17.02,17.32,16.79,17.14,870759,0
+XPRO.US,D,20240206,000000,17.28,17.54,17.14,17.4,680289,0
+XPRO.US,D,20240207,000000,17.34,17.4,17.045,17.3,569030,0
+XPRO.US,D,20240208,000000,17.35,17.73,17.285,17.55,653562,0
+XPRO.US,D,20240209,000000,17.59,17.72,17.48,17.64,882256,0
+XPRO.US,D,20240212,000000,17.77,18.36,17.77,18.21,616803,0
+XPRO.US,D,20240213,000000,17.96,18.095,17.49,17.7,747671,0
+XPRO.US,D,20240214,000000,17.95,18.08,17.64,17.81,679257,0
+XPRO.US,D,20240215,000000,17.98,18.88,17.88,18.74,700915,0
+XPRO.US,D,20240216,000000,18.75,19.37,18.62,19.09,1498955,0
+XPRO.US,D,20240220,000000,19.08,19.36,18.97,19.23,1491360,0
+XPRO.US,D,20240221,000000,19.3,20.82,19.06,19.32,2126139,0
+XPRO.US,D,20240222,000000,19.01,19.37,18.75,18.92,1129741,0
+XPRO.US,D,20240223,000000,18.6,18.88,18.42,18.7,794226,0
+XPRO.US,D,20240226,000000,18.51,18.72,18.28,18.51,676335,0
+XPRO.US,D,20240227,000000,18.64,18.77,18.45,18.56,471255,0
+XPRO.US,D,20240228,000000,18.38,18.565,18.12,18.13,785944,0
+XPRO.US,D,20240229,000000,18.47,18.75,17.79,17.89,1078432,0
+XPRO.US,D,20240301,000000,18.18,18.96,17.94,18.86,690735,0
+XPRO.US,D,20240304,000000,18.94,18.94,18.3,18.31,522738,0
+XPRO.US,D,20240305,000000,18.19,18.47,17.96,17.98,466181,0
+XPRO.US,D,20240306,000000,18.2,18.355,17.92,18.18,476618,0
+XPRO.US,D,20240307,000000,18.28,18.68,18.25,18.6,549148,0
+XPRO.US,D,20240308,000000,18.69,18.74,18.16,18.26,459659,0
+XPRO.US,D,20240311,000000,18.15,18.47,17.99,18.3,471478,0
+XPRO.US,D,20240312,000000,18.29,18.35,17.965,18.34,741146,0
+XPRO.US,D,20240313,000000,18.51,18.79,18.3,18.39,621882,0
+XPRO.US,D,20240314,000000,18.59,18.72,18.315,18.52,602882,0
+XPRO.US,D,20240315,000000,18.3,18.7,18.3,18.45,2000126,0
+XPRO.US,D,20240318,000000,18.5,18.685,18.37,18.57,1021422,0
+XPRO.US,D,20240319,000000,18.63,19.19,18.62,19.18,1410659,0
+XPRO.US,D,20240320,000000,18.97,19.62,18.9,19.35,879777,0
+XPRO.US,D,20240321,000000,19.42,19.72,19.42,19.57,890517,0
+XPRO.US,D,20240322,000000,19.52,19.77,19.2396,19.48,703195,0
+XPRO.US,D,20240325,000000,19.49,20.04,19.4,19.54,498886,0
+XPRO.US,D,20240326,000000,19.68,19.765,19.1,19.46,601852,0
+XPRO.US,D,20240327,000000,19.28,20.05,19.22,20.02,783028,0
+XPRO.US,D,20240328,000000,20.3,20.57,19.93,19.97,1606275,0
+XPRO.US,D,20240401,000000,19.94,19.95,19.51,19.62,481486,0
+XPRO.US,D,20240402,000000,19.8,20.05,19.3,19.63,785465,0
+XPRO.US,D,20240403,000000,19.69,19.85,19.39,19.6,799204,0
+XPRO.US,D,20240404,000000,19.73,20.36,19.655,19.77,1018948,0
+XPRO.US,D,20240405,000000,19.76,19.94,19.6,19.8,564760,0
+XPRO.US,D,20240408,000000,19.99,19.99,19.53,19.58,420982,0
+XPRO.US,D,20240409,000000,19.61,19.82,19.41,19.79,641802,0
+XPRO.US,D,20240410,000000,19.3,20.15,19.23,20.12,1036043,0
+XPRO.US,D,20240411,000000,20.2,20.68,19.96,20.62,2137753,0
+XPRO.US,D,20240412,000000,20.77,21.01,19.47,19.56,683779,0
+XPRO.US,D,20240415,000000,19.9,20.02,19.09,19.11,549978,0
+XPRO.US,D,20240416,000000,18.95,19.22,18.58,19.21,630407,0
+XPRO.US,D,20240417,000000,19.19,19.305,18.52,18.62,604286,0
+XPRO.US,D,20240418,000000,18.73,18.99,18.27,18.43,772049,0
+XPRO.US,D,20240419,000000,18.27,18.845,18.245,18.829,769055,0
+XPRO.US,D,20240422,000000,18.74,19.29,18.38,19.09,949195,0
+XPRO.US,D,20240423,000000,18.98,19.43,18.695,19.39,618541,0
+XPRO.US,D,20240424,000000,19.21,19.68,19.07,19.22,842812,0
+XPRO.US,D,20240425,000000,19.51,20.41,18.7,19.95,1507890,0
+XPRO.US,D,20240426,000000,19.92,20.2,19.52,20.15,836929,0
+XPRO.US,D,20240429,000000,20.1,20.21,19.47,19.5,889165,0
+XPRO.US,D,20240430,000000,19.33,19.39,18.605,18.76,771246,0
+XPRO.US,D,20240501,000000,18.85,19.09,18.685,18.97,829219,0
+XPRO.US,D,20240502,000000,19.18,19.39,19.015,19.27,506020,0
+XPRO.US,D,20240503,000000,19.65,19.79,19.26,19.44,592248,0
+XPRO.US,D,20240506,000000,19.68,20.08,19.54,19.62,546931,0
+XPRO.US,D,20240507,000000,19.52,20.02,19.44,19.66,446473,0
+XPRO.US,D,20240508,000000,19.4,19.89,19.37,19.8,328770,0
+XPRO.US,D,20240509,000000,19.87,20.205,19.87,20.04,483748,0
+XPRO.US,D,20240510,000000,20.1,20.25,19.64,19.96,468227,0
+XPRO.US,D,20240513,000000,20.16,20.28,19.965,20.18,488439,0
+XPRO.US,D,20240514,000000,21,21.39,20.64,20.99,1805913,0
+XPRO.US,D,20240515,000000,21.15,21.56,20.68,21.32,1481763,0
+XPRO.US,D,20240516,000000,21.11,21.72,20.96,21.62,1162218,0
+XPRO.US,D,20240517,000000,21.81,22.04,21.55,21.78,891623,0
+XPRO.US,D,20240520,000000,22.66,22.75,21.82,22.73,1428294,0
+XPRO.US,D,20240521,000000,22.71,23.1,22.55,23.1,1980563,0
+XPRO.US,D,20240522,000000,23.01,23.01,21.97,22.27,2171479,0
+XPRO.US,D,20240523,000000,22.33,22.57,21.73,21.89,1064548,0
+XPRO.US,D,20240524,000000,22.05,22.08,21.57,21.67,935270,0
+XPRO.US,D,20240528,000000,22.06,22.51,21.84,22.5,668849,0
+XPRO.US,D,20240529,000000,22.24,22.28,21.64,21.68,624406,0
+XPRO.US,D,20240530,000000,21.79,22.04,21.64,21.71,611104,0
+XPRO.US,D,20240531,000000,21.77,22.04,21.68,21.95,759234,0
+XPRO.US,D,20240603,000000,22.18,22.18,20.52,20.67,775937,0
+XPRO.US,D,20240604,000000,20.43,20.43,19.69,19.93,1189522,0
+XPRO.US,D,20240605,000000,20.12,20.43,20,20.26,400469,0
+XPRO.US,D,20240606,000000,20.27,20.555,20.18,20.34,479739,0
+XPRO.US,D,20240607,000000,20.19,20.58,20.09,20.33,450154,0
+XPRO.US,D,20240610,000000,20.41,21.73,20.34,21.38,766778,0
+XPRO.US,D,20240611,000000,21.11,21.35,20.91,21.3,481962,0
+XPRO.US,D,20240612,000000,21.95,22.02,21.63,21.63,610150,0
+XPRO.US,D,20240613,000000,21.43,21.63,20.79,21.14,479231,0
+XPRO.US,D,20240614,000000,21,21.22,20.64,21.02,962006,0
+XPRO.US,D,20240617,000000,21.01,21.51,20.93,21.15,647857,0
+XPRO.US,D,20240618,000000,21.32,22.28,21.225,21.79,757272,0
+XPRO.US,D,20240620,000000,21.85,22.5,21.8,22.47,977308,0
+XPRO.US,D,20240621,000000,22.51,23.25,22.35,23.18,2179800,0
+XPRO.US,D,20240624,000000,23.23,23.82,23.21,23.69,695429,0
+XPRO.US,D,20240625,000000,23.56,24.025,23.53,23.55,562293,0
+XPRO.US,D,20240626,000000,23.52,23.55,22.99,23.01,888520,0
+XPRO.US,D,20240627,000000,23.17,23.555,23,23.22,977159,0
+XPRO.US,D,20240628,000000,23.44,23.73,22.88,22.92,3526846,0
+XPRO.US,D,20240701,000000,23.41,23.46,22.21,22.47,1024096,0
+XPRO.US,D,20240702,000000,22.66,22.855,22.4,22.58,1081712,0
+XPRO.US,D,20240703,000000,22.71,22.71,22.35,22.59,469677,0
+XPRO.US,D,20240705,000000,22.67,22.75,22.305,22.5,830504,0
+XPRO.US,D,20240708,000000,22.39,22.64,21.98,22.5,687694,0
+XPRO.US,D,20240709,000000,22.2,22.2,21.1,21.46,4081278,0
+XPRO.US,D,20240710,000000,21.51,22.17,21.35,22.15,1144589,0
+XPRO.US,D,20240711,000000,22.48,22.91,22.32,22.71,653337,0
+XPRO.US,D,20240712,000000,22.93,23.01,22.53,22.65,619088,0
+XPRO.US,D,20240715,000000,22.9,23.865,22.54,23.65,978334,0
+XPRO.US,D,20240716,000000,23.69,24.28,23.42,24.23,1768260,0
+XPRO.US,D,20240717,000000,24.17,24.35,23.751,23.85,786204,0
+XPRO.US,D,20240718,000000,23.7,24.095,23.32,23.35,638219,0
+XPRO.US,D,20240719,000000,23.26,23.82,22.825,23.54,819725,0
+XPRO.US,D,20240722,000000,23.52,23.67,23.26,23.58,1359896,0
+XPRO.US,D,20240723,000000,23.5,23.97,23.32,23.85,1104005,0
+XPRO.US,D,20240724,000000,23.79,23.99,23.34,23.57,1047255,0
+XPRO.US,D,20240725,000000,22.86,24.5,22.16,23.84,1809082,0
+XPRO.US,D,20240726,000000,23.6,23.96,22.34,22.7,5364058,0
+XPRO.US,D,20240729,000000,22.68,22.83,22.05,22.12,1330099,0
+XPRO.US,D,20240730,000000,22.18,22.51,22.02,22.2,906692,0
+XPRO.US,D,20240731,000000,22.64,23.33,22.16,23.22,1152711,0
+XPRO.US,D,20240801,000000,23.04,23.125,21.56,22.09,1117042,0
+XPRO.US,D,20240802,000000,21.36,21.55,20.375,20.4,1350664,0
+XPRO.US,D,20240805,000000,19.47,19.57,18.73,19.08,1281548,0
+XPRO.US,D,20240806,000000,19.08,19.78,18.81,19.32,718063,0
+XPRO.US,D,20240807,000000,19.84,19.91,18.95,19.02,712263,0
+XPRO.US,D,20240808,000000,19.37,19.705,19.06,19.43,693764,0
+XPRO.US,D,20240809,000000,19.41,19.9,19.41,19.84,973332,0
+XPRO.US,D,20240812,000000,19.91,20.19,19.58,19.85,869086,0
+XPRO.US,D,20240813,000000,19.69,19.98,19.39,19.88,598614,0
+XPRO.US,D,20240814,000000,19.88,19.9936,19.71,19.88,478550,0
+XPRO.US,D,20240815,000000,20.39,21.17,20.18,21.16,755168,0
+XPRO.US,D,20240816,000000,20.97,21.25,20.83,21.1,801441,0
+XPRO.US,D,20240819,000000,21.11,21.57,20.9643,21.31,941387,0
+XPRO.US,D,20240820,000000,21.25,21.28,19.98,19.98,933321,0
+XPRO.US,D,20240821,000000,20.29,20.36,19.8,19.98,845508,0
+XPRO.US,D,20240822,000000,20.02,20.24,19.79,19.88,419402,0
+XPRO.US,D,20240823,000000,20.19,20.68,20.03,20.45,1022832,0
+XPRO.US,D,20240826,000000,20.85,20.995,20.39,20.45,624661,0
+XPRO.US,D,20240827,000000,20.35,20.47,20.14,20.17,564442,0
+XPRO.US,D,20240828,000000,19.94,20.11,19.77,19.98,523061,0
+XPRO.US,D,20240829,000000,20.16,20.185,19.84,19.93,436700,0
+XPRO.US,D,20240830,000000,19.78,19.88,19.41,19.86,769610,0
+XPRO.US,D,20240903,000000,19.39,19.39,18.375,18.6,550899,0
+XPRO.US,D,20240904,000000,18.68,18.7905,18.3,18.37,618683,0
+XPRO.US,D,20240905,000000,18.45,18.45,18.09,18.3,555668,0
+XPRO.US,D,20240906,000000,18.31,18.63,17.61,17.72,1266584,0
+XPRO.US,D,20240909,000000,17.91,18.755,17.875,18.21,2517571,0
+XPRO.US,D,20240910,000000,18.25,18.25,17.32,17.67,1535329,0
+XPRO.US,D,20240911,000000,17.71,17.82,17.21,17.57,1849926,0
+XPRO.US,D,20240912,000000,17.81,17.935,17.21,17.23,1103243,0
+XPRO.US,D,20240913,000000,17.6,17.6,16.9,17.03,1376706,0
+XPRO.US,D,20240916,000000,17.38,17.5871,17.125,17.36,1117111,0
+XPRO.US,D,20240917,000000,17.51,18.21,17.51,18.06,1168264,0
+XPRO.US,D,20240918,000000,18.03,18.3,17.59,17.68,3084833,0
+XPRO.US,D,20240919,000000,18.36,18.36,17.77,18,2827655,0
+XPRO.US,D,20240920,000000,18,18.56,17.77,17.98,5783664,0
+XPRO.US,D,20240923,000000,17.89,18.405,17.85,17.88,2628167,0
+XPRO.US,D,20240924,000000,18.29,18.34,17.78,17.81,2579330,0
+XPRO.US,D,20240925,000000,17.52,17.62,17.05,17.05,1023558,0
+XPRO.US,D,20240926,000000,16.75,16.86,16.246,16.5,1394010,0
+XPRO.US,D,20240927,000000,16.76,17.29,16.645,17.03,1255072,0
+XPRO.US,D,20240930,000000,16.965,17.58,16.83,17.17,1045607,0
+XPRO.US,D,20241001,000000,17.04,17.59,16.94,17.23,1051451,0
+XPRO.US,D,20241002,000000,17.27,17.5,16.98,17.17,692340,0
+XPRO.US,D,20241003,000000,17.19,17.719,16.92,17.7,887045,0
+XPRO.US,D,20241004,000000,18.01,18.055,17.61,17.8,781708,0
+XPRO.US,D,20241007,000000,17.81,17.93,17.32,17.46,818411,0
+XPRO.US,D,20241008,000000,17.22,17.22,16.685,16.88,893956,0
+XPRO.US,D,20241009,000000,16.83,17.03,16.67,16.92,936016,0
+XPRO.US,D,20241010,000000,16.9,17.105,16.685,17.01,1123298,0
+XPRO.US,D,20241011,000000,16.85,17.91,16.78,17.83,1222970,0
+XPRO.US,D,20241014,000000,17.57,17.765,17.41,17.56,1150866,0
+XPRO.US,D,20241015,000000,17.02,17.2099,16.83,16.89,1119113,0
+XPRO.US,D,20241016,000000,16.92,17.38,16.8,17.26,917128,0
+XPRO.US,D,20241017,000000,17.34,17.34,16.68,17.08,1171580,0
+XPRO.US,D,20241018,000000,17.04,17.04,16.23,16.25,979362,0
+XPRO.US,D,20241021,000000,16.38,16.39,15.86,16.18,1453682,0
+XPRO.US,D,20241022,000000,16.22,16.22,15.815,15.89,1225980,0
+XPRO.US,D,20241023,000000,15.73,15.93,15.27,15.35,1302226,0
+XPRO.US,D,20241024,000000,14.44,14.52,13.02,14,3188246,0
+XPRO.US,D,20241025,000000,14.21,14.21,13.36,13.37,1725449,0
+XPRO.US,D,20241028,000000,12.98,13.285,12.9,13.26,3089371,0
+XPRO.US,D,20241029,000000,13.16,13.26,12.81,13.25,1875516,0
+XPRO.US,D,20241030,000000,13.37,13.58,13.23,13.46,1509205,0
+XPRO.US,D,20241031,000000,13.46,13.53,12.71,12.75,1822861,0
+XPRO.US,D,20241101,000000,12.86,13.04,12.66,12.77,951887,0
+XPRO.US,D,20241104,000000,12.81,13.2,12.77,12.78,799593,0
+XPRO.US,D,20241105,000000,12.77,12.91,12.7,12.87,1220173,0
+XPRO.US,D,20241106,000000,13.98,14.43,13.52,14.32,2164203,0
+XPRO.US,D,20241107,000000,14.32,14.745,14.065,14.62,1391293,0
+XPRO.US,D,20241108,000000,14.44,14.54,14.07,14.24,1223900,0
+XPRO.US,D,20241111,000000,14.13,14.4,14.12,14.13,1039901,0
+XPRO.US,D,20241112,000000,14.2,14.23,13.74,13.81,790090,0
+XPRO.US,D,20241113,000000,13.94,13.98,13.45,13.45,978112,0
+XPRO.US,D,20241114,000000,13.65,13.655,13.01,13.26,761615,0
+XPRO.US,D,20241115,000000,13.29,13.45,12.66,12.7,798805,0
+XPRO.US,D,20241118,000000,12.875,13.06,12.8,12.97,807049,0
+XPRO.US,D,20241119,000000,12.75,12.99,12.635,12.82,494525,0
+XPRO.US,D,20241120,000000,12.715,13.04,12.58,12.94,966734,0
+XPRO.US,D,20241121,000000,13.23,13.73,13.09,13.61,1067670,0
+XPRO.US,D,20241122,000000,13.635,14.15,13.62,13.8,1069253,0
+XPRO.US,D,20241125,000000,13.925,13.98,13.47,13.86,1333941,0
+XPRO.US,D,20241126,000000,13.805,13.85,13.4,13.78,1163955,0
+XPRO.US,D,20241127,000000,13.74,14.36,13.74,14.15,2921756,0
+XPRO.US,D,20241129,000000,14.24,14.2867,13.87,13.89,482197,0
+XPRO.US,D,20241202,000000,13.95,13.95,13.24,13.8,1539662,0
+XPRO.US,D,20241203,000000,13.985,14.02,13.61,13.7,896769,0
+XPRO.US,D,20241204,000000,13.74,13.82,13.015,13.11,893308,0
+XPRO.US,D,20241205,000000,13.115,13.3,13.06,13.11,694971,0
+XPRO.US,D,20241206,000000,13.095,13.095,11.83,11.89,1781417,0
+XPRO.US,D,20241209,000000,12.13,12.29,11.96,12.01,1109542,0
+XPRO.US,D,20241210,000000,12.075,12.285,11.855,12.02,1691318,0
+XPRO.US,D,20241211,000000,12.07,12.15,11.6,11.97,1424967,0
+XPRO.US,D,20241212,000000,11.9,11.9,11.4,11.4,873272,0
+XPRO.US,D,20241213,000000,11.365,11.41,11.085,11.12,1546532,0
+XPRO.US,D,20241216,000000,11.1101,11.51,10.9601,11.05,1421253,0
+XPRO.US,D,20241217,000000,10.852,11.12,10.71,11.09,1169953,0
+XPRO.US,D,20241218,000000,12.4,12.4,11.3,11.54,3732003,0
+XPRO.US,D,20241219,000000,11.745,11.87,11.465,11.6,1937040,0
+XPRO.US,D,20241220,000000,11.1824,12.02,11.1824,11.45,2684203,0
+XPRO.US,D,20241223,000000,11.425,11.8,11.4,11.8,1339475,0
+XPRO.US,D,20241224,000000,11.695,11.82,11.41,11.75,555413,0
+XPRO.US,D,20241226,000000,11.76,11.85,11.45,11.75,597043,0
+XPRO.US,D,20241227,000000,11.685,11.83,11.53,11.71,615751,0
+XPRO.US,D,20241230,000000,11.7,12.15,11.58,12.06,757833,0
+XPRO.US,D,20241231,000000,12.14,12.705,12.01,12.47,1461142,0
+XPRO.US,D,20250102,000000,12.64,12.89,12.475,12.8,1223675,0
+XPRO.US,D,20250103,000000,12.88,12.9499,12.58,12.75,1103651,0
+XPRO.US,D,20250106,000000,12.85,13.16,12.77,12.94,1173082,0
+XPRO.US,D,20250107,000000,12.99,13.35,12.91,13.35,1104880,0
+XPRO.US,D,20250108,000000,13.13,13.63,13.04,13.6,1323030,0
+XPRO.US,D,20250110,000000,13.85,14.22,13.555,13.72,1884011,0
+XPRO.US,D,20250113,000000,13.75,14.13,13.52,14.01,1769227,0
+XPRO.US,D,20250114,000000,13.955,14.11,13.731,14.05,803364,0
+XPRO.US,D,20250115,000000,14.1,14.78,14.02,14.57,1245980,0
+XPRO.US,D,20250116,000000,14.4,14.59,14.11,14.48,1315469,0
+XPRO.US,D,20250117,000000,14.6,14.845,14.5001,14.83,1140360,0
+XPRO.US,D,20250121,000000,14.91,14.97,14.515,14.55,1397741,0
+XPRO.US,D,20250122,000000,14.41,14.455,14.01,14.03,1283496,0
+XPRO.US,D,20250123,000000,14.1,14.17,13.8,13.98,1176205,0
+XPRO.US,D,20250124,000000,14.025,14.14,13.79,13.91,1009341,0
+XPRO.US,D,20250127,000000,13.85,14.17,13.565,13.77,1090865,0
+XPRO.US,D,20250128,000000,13.76,13.88,12.87,13.09,1132874,0
+XPRO.US,D,20250129,000000,12.98,13.26,12.85,12.99,855524,0
+XPRO.US,D,20250130,000000,13.12,13.21,12.61,12.81,968479,0
+XPRO.US,D,20250131,000000,12.86,13.01,12.42,12.63,931034,0
+XPRO.US,D,20250203,000000,12.5,12.63,12.142,12.35,898856,0
+XPRO.US,D,20250204,000000,12.275,13.16,12.19,13.12,884104,0
+XPRO.US,D,20250205,000000,13.25,13.25,12.69,12.9,665363,0
+XPRO.US,D,20250206,000000,13.005,13.095,12.52,12.85,1002153,0
+XPRO.US,D,20250207,000000,12.835,13.32,12.65,13.11,677639,0
+XPRO.US,D,20250210,000000,13.285,13.49,13.14,13.35,705970,0
+XPRO.US,D,20250211,000000,13.5,13.675,13.32,13.36,513014,0
+XPRO.US,D,20250212,000000,13.24,13.425,13.08,13.25,623820,0
+XPRO.US,D,20250213,000000,13.16,13.3,13.02,13.29,583280,0
+XPRO.US,D,20250214,000000,13.465,13.585,13.19,13.48,467789,0
+XPRO.US,D,20250218,000000,13.67,14.23,13.54,14.03,1124353,0
+XPRO.US,D,20250219,000000,13.96,14.15,13.51,13.57,609063,0
+XPRO.US,D,20250220,000000,13.503,13.69,13.33,13.39,593905,0
+XPRO.US,D,20250221,000000,13.44,13.49,12.88,13.06,937871,0
+XPRO.US,D,20250224,000000,12.95,13.255,12.905,13.02,647048,0
+XPRO.US,D,20250225,000000,13.9,14.75,12.48,12.97,1642135,0
+XPRO.US,D,20250226,000000,12.905,12.995,11.99,12.02,1099518,0
+XPRO.US,D,20250227,000000,12.135,12.42,11.99,12,1011909,0
+XPRO.US,D,20250228,000000,12.06,12.06,11.6521,11.89,991184,0
+XPRO.US,D,20250303,000000,12,12.01,10.7,10.82,1180817,0
+XPRO.US,D,20250304,000000,10.53,10.53,10.01,10.09,1269767,0
+XPRO.US,D,20250305,000000,9.955,10.33,9.85,10.24,2473456,0
+XPRO.US,D,20250306,000000,10.155,10.33,9.87,10.22,2106434,0
+XPRO.US,D,20250307,000000,10.275,10.98,10.275,10.69,1483489,0
+XPRO.US,D,20250310,000000,10.705,10.79,10.06,10.12,1461714,0
+XPRO.US,D,20250311,000000,10.195,10.72,9.93,10.47,2077100,0
+XPRO.US,D,20250312,000000,10.515,11.11,10.29,10.85,1234115,0
+XPRO.US,D,20250313,000000,10.845,11.19,10.265,10.32,833302,0
+XPRO.US,D,20250314,000000,10.44,10.765,10.44,10.67,1199248,0
+XPRO.US,D,20250317,000000,10.72,10.89,10.46,10.59,1117435,0
+XPRO.US,D,20250318,000000,10.62,10.69,10.385,10.58,1749517,0
+XPRO.US,D,20250319,000000,10.46,10.925,10.46,10.81,1099433,0
+XPRO.US,D,20250320,000000,10.6,10.7809,10.553,10.66,1359866,0
+XPRO.US,D,20250321,000000,10.555,10.56,10.24,10.25,2219503,0
+XPRO.US,D,20250324,000000,10.51,10.7,10.4,10.63,1435799,0
+XPRO.US,D,20250325,000000,10.83,10.96,10.51,10.69,980996,0
+XPRO.US,D,20250326,000000,10.785,10.91,10.61,10.69,875975,0
+XPRO.US,D,20250327,000000,10.67,10.74,10.44,10.54,1345782,0
+XPRO.US,D,20250328,000000,10.61,10.61,10.03,10.1,820839,0
+XPRO.US,D,20250331,000000,9.975,10.025,9.7,9.94,1859760,0
+XPRO.US,D,20250401,000000,9.8415,10.08,9.66,9.94,1167619,0
+XPRO.US,D,20250402,000000,9.82,10.01,9.655,10.01,1324142,0
+XPRO.US,D,20250403,000000,9.37,9.415,8.685,8.75,1661321,0
+XPRO.US,D,20250404,000000,8.0125,8.1596,7.436,7.92,2570424,0
+XPRO.US,D,20250407,000000,7.5,8.35,7.335,7.81,2305555,0
+XPRO.US,D,20250408,000000,8.18,8.195,6.725,6.91,2477262,0
+XPRO.US,D,20250409,000000,6.695,8.69,6.695,8.42,2534291,0
+XPRO.US,D,20250410,000000,7.97,7.97,7.26,7.7,1717990,0
+XPRO.US,D,20250411,000000,7.71,7.98,7.35,7.95,1538325,0
+XPRO.US,D,20250414,000000,8.23,8.23,7.67,7.99,1402478,0
+XPRO.US,D,20250415,000000,8.01,8.15,7.91,8.07,1237192,0
+XPRO.US,D,20250416,000000,8.09,8.355,8.085,8.33,1323031,0
+XPRO.US,D,20250417,000000,8.35,8.755,8.35,8.66,1114629,0
+XPRO.US,D,20250421,000000,8.505,8.5834,8.24,8.5,1318043,0
+XPRO.US,D,20250422,000000,8.55,8.615,7.985,8.06,1031824,0
+XPRO.US,D,20250423,000000,8.35,8.4,7.85,8.08,1196423,0
+XPRO.US,D,20250424,000000,8.18,8.375,7.96,8.34,957172,0
+XPRO.US,D,20250425,000000,8.25,8.3,8.03,8.18,1039127,0
+XPRO.US,D,20250428,000000,8.135,8.34,8,8.03,1184062,0
+XPRO.US,D,20250429,000000,8.13,8.28,7.87,8.04,1305936,0
+XPRO.US,D,20250430,000000,8.765,9.22,7.6006,8.27,1960125,0
+XPRO.US,D,20250501,000000,8.19,8.59,8.19,8.33,1060250,0
+XPRO.US,D,20250502,000000,8.45,8.63,8.31,8.45,1082132,0
+XPRO.US,D,20250505,000000,8.35,8.42,7.97,7.98,1453786,0
+XPRO.US,D,20250506,000000,8.1,8.34,7.68,7.69,1558656,0
+XPRO.US,D,20250507,000000,7.705,7.905,7.5974,7.73,1254734,0
+XPRO.US,D,20250508,000000,7.88,8.275,7.84,8.18,915038,0
+XPRO.US,D,20250509,000000,8.34,8.44,8.2,8.27,782363,0
+XPRO.US,D,20250512,000000,8.845,9.17,8.62,8.66,977981,0
+XPRO.US,D,20250513,000000,8.65,8.8,8.58,8.65,803381,0
+XPRO.US,D,20250514,000000,8.66,8.81,8.49,8.54,925911,0
+XPRO.US,D,20250515,000000,8.42,8.42,8.12,8.28,699584,0
+XPRO.US,D,20250516,000000,8.29,8.525,8.22,8.44,1214675,0
+XPRO.US,D,20250519,000000,8.26,8.58,8.19,8.28,1131524,0
+XPRO.US,D,20250520,000000,8.32,8.46,8.195,8.21,1370992,0
+XPRO.US,D,20250521,000000,8.14,8.15,7.77,7.77,839078,0
+XPRO.US,D,20250522,000000,7.66,7.9,7.57,7.87,965265,0
+XPRO.US,D,20250523,000000,7.65,7.89,7.59,7.85,813217,0
+XPRO.US,D,20250527,000000,8.13,8.26,7.86,8.26,1353511,0
+XPRO.US,D,20250528,000000,8.405,8.545,8.27,8.44,1190260,0
+XPRO.US,D,20250529,000000,8.558,8.7,8.435,8.6,1120178,0
+XPRO.US,D,20250530,000000,8.52,8.52,8.14,8.32,1538973,0
+XPRO.US,D,20250602,000000,8.53,8.57,8.28,8.29,861864,0
+XPRO.US,D,20250603,000000,8.285,8.91,8.06,8.8,1058485,0
+XPRO.US,D,20250604,000000,8.805,8.89,8.42,8.58,971638,0
+XPRO.US,D,20250605,000000,8.605,8.66,8.39,8.52,955631,0
+XPRO.US,D,20250606,000000,8.7,8.92,8.65,8.8,791367,0
+XPRO.US,D,20250609,000000,8.87,9.17,8.8396,8.9,826589,0
+XPRO.US,D,20250610,000000,8.94,9.62,8.94,9.47,1079495,0
+XPRO.US,D,20250611,000000,9.585,9.81,9.43,9.77,1515800,0
+XPRO.US,D,20250612,000000,9.63,9.67,9.2401,9.51,1145058,0
+XPRO.US,D,20250613,000000,9.75,9.8681,9.35,9.55,876571,0
+XPRO.US,D,20250616,000000,9.405,9.61,9.24,9.53,1026499,0
+XPRO.US,D,20250617,000000,9.595,9.865,9.54,9.54,806245,0
+XPRO.US,D,20250618,000000,9.54,9.72,9.41,9.6,2290864,0
+XPRO.US,D,20250620,000000,9.63,9.76,9.11,9.17,1397727,0
+XPRO.US,D,20250623,000000,9.2,9.22,8.36,8.42,1237687,0
+XPRO.US,D,20250624,000000,8.255,8.735,8.2,8.62,896576,0
+XPRO.US,D,20250625,000000,8.645,8.645,8.4,8.49,842455,0
+XPRO.US,D,20250626,000000,8.55,8.825,8.47,8.77,1273975,0
+XPRO.US,D,20250627,000000,8.84,8.85,8.415,8.45,3201364,0
+XPRO.US,D,20250630,000000,8.46,8.675,8.43,8.59,1184702,0
+XPRO.US,D,20250701,000000,8.56,9.27,8.42,9.03,1208004,0
+XPRO.US,D,20250702,000000,9.115,9.325,8.9533,9.27,913123,0
+XPRO.US,D,20250703,000000,9.225,9.315,8.96,9.01,454206,0
+XPRO.US,D,20250707,000000,8.81,9.06,8.525,8.73,853816,0
+XPRO.US,D,20250708,000000,8.74,9.55,8.735,9.43,1247523,0
+XPRO.US,D,20250709,000000,9.43,9.575,9.3,9.42,1090911,0
+XPRO.US,D,20250710,000000,9.345,9.61,9.12,9.57,757296,0
+XPRO.US,D,20250711,000000,9.41,9.58,9.29,9.49,829104,0
+XPRO.US,D,20250714,000000,9.43,9.43,9.03,9.09,839708,0
+XPRO.US,D,20250715,000000,9,9.01,8.49,8.51,1240283,0
+XPRO.US,D,20250716,000000,8.63,8.69,8.241,8.27,846696,0
+XPRO.US,D,20250717,000000,8.325,8.59,8.28,8.56,759724,0
+XPRO.US,D,20250718,000000,8.71,8.71,8.32,8.41,568061,0
+XPRO.US,D,20250721,000000,8.495,8.6,8.31,8.35,687975,0
+XPRO.US,D,20250722,000000,8.42,8.605,8.32,8.59,736811,0
+XPRO.US,D,20250723,000000,8.68,9.14,8.64,9,1276348,0
+XPRO.US,D,20250724,000000,8.825,9.015,8.51,8.91,1020912,0
+XPRO.US,D,20250725,000000,8.835,8.88,8.57,8.65,1014305,0
+XPRO.US,D,20250728,000000,8.73,9.2399,8.69,9,1497304,0
+XPRO.US,D,20250729,000000,11,12.1,10.51,11.89,6398947,0
+XPRO.US,D,20250730,000000,11.68,11.69,10.7225,10.88,3952888,0
+XPRO.US,D,20250731,000000,10.655,11.01,10.515,10.78,1905757,0
+XPRO.US,D,20250801,000000,11.03,11.27,10.36,10.53,1595463,0
+XPRO.US,D,20250804,000000,10.505,10.585,10.18,10.42,1076906,0
+XPRO.US,D,20250805,000000,10.5513,11.02,10.24,10.83,1621870,0
+XPRO.US,D,20250806,000000,10.915,11.145,10.43,10.51,1164129,0
+XPRO.US,D,20250807,000000,10.71,10.91,10.12,10.3,839052,0
+XPRO.US,D,20250808,000000,10.29,10.48,10.04,10.28,1332033,0
+XPRO.US,D,20250811,000000,10.43,10.61,9.81,9.89,693746,0
+XPRO.US,D,20250812,000000,10.05,10.58,9.95,10.39,821515,0
+XPRO.US,D,20250813,000000,10.395,10.9,10.317,10.84,1351974,0
+XPRO.US,D,20250814,000000,10.715,10.715,10.18,10.45,1274486,0
+XPRO.US,D,20250815,000000,10.56,11.165,10.5,10.94,1105749,0
+XPRO.US,D,20250818,000000,10.865,11.39,10.69,11.12,1469071,0
+XPRO.US,D,20250819,000000,11.12,11.39,11.04,11.23,1104409,0
+XPRO.US,D,20250820,000000,11.28,11.37,11.1,11.23,1134357,0
+XPRO.US,D,20250821,000000,11.28,11.62,11.22,11.55,960611,0
+XPRO.US,D,20250822,000000,11.615,12.5,11.615,12.34,1518795,0
+XPRO.US,D,20250825,000000,12.25,12.55,12.222,12.42,1507127,0
+XPRO.US,D,20250826,000000,12.1301,12.52,12.04,12.17,1223936,0
+XPRO.US,D,20250827,000000,12.19,12.71,12.15,12.41,1234311,0
+XPRO.US,D,20250828,000000,12.53,12.585,12.2,12.56,1042838,0
+XPRO.US,D,20250829,000000,12.505,12.635,12.405,12.47,1101750,0
+XPRO.US,D,20250902,000000,12.325,12.47,12.09,12.32,1219340,0
+XPRO.US,D,20250903,000000,12.28,12.429,11.915,12,1045538,0
+XPRO.US,D,20250904,000000,12.11,12.57,12,12.53,1358214,0
+XPRO.US,D,20250905,000000,12.3,12.63,12.195,12.41,1766710,0
+XPRO.US,D,20250908,000000,12.42,12.49,11.9886,12.31,790840,0
+XPRO.US,D,20250909,000000,12.35,12.52,12.03,12.09,565287,0
+XPRO.US,D,20250910,000000,12.125,12.43,12.01,12.27,637415,0
+XPRO.US,D,20250911,000000,12.21,12.55,12.03,12.52,813265,0
+XPRO.US,D,20250912,000000,12.67,12.67,12.32,12.33,622254,0
+XPRO.US,D,20250915,000000,12.425,12.57,12.125,12.16,781609,0
+XPRO.US,D,20250916,000000,12.18,12.46,12.1,12.25,1097872,0
+XPRO.US,D,20250917,000000,12.23,12.58,11.9796,12.09,891170,0
+XPRO.US,D,20250918,000000,12.1,12.42,12.05,12.35,1274647,0
+XPRO.US,D,20250919,000000,12.27,12.3,11.8,12,2867245,0
+XPRO.US,D,20250922,000000,11.975,12.07,11.77,12.04,828695,0
+XPRO.US,D,20250923,000000,12.25,12.75,12.07,12.09,1022082,0
+XPRO.US,D,20250924,000000,12.255,12.56,12.19,12.35,864706,0
+XPRO.US,D,20250925,000000,12.29,12.365,12.02,12.28,853058,0
+XPRO.US,D,20250926,000000,12.325,12.71,12.325,12.66,1040218,0
+XPRO.US,D,20250929,000000,12.59,12.59,11.99,12.28,1108325,0
+XPRO.US,D,20250930,000000,12.15,12.19,11.6,11.88,1063829,0
+XPRO.US,D,20251001,000000,12.06,12.3,11.785,12.27,715839,0
+XPRO.US,D,20251002,000000,12.19,12.25,11.775,11.87,613233,0
+XPRO.US,D,20251003,000000,12.06,12.53,11.96,12.5,937963,0
+XPRO.US,D,20251006,000000,12.67,13.25,12.46,13.18,1571526,0
+XPRO.US,D,20251007,000000,13.13,13.1999,12.35,12.71,2126743,0
+XPRO.US,D,20251008,000000,12.97,13.165,12.73,13.15,1322105,0
+XPRO.US,D,20251009,000000,13.185,13.35,12.69,12.71,1777776,0
+XPRO.US,D,20251010,000000,12.5101,12.86,12.02,12.03,1816772,0
+XPRO.US,D,20251013,000000,12.32,12.5,12.0344,12.43,1013501,0
+XPRO.US,D,20251014,000000,12.13,12.53,11.92,12.36,632650,0
+XPRO.US,D,20251015,000000,12.55,12.85,12.39,12.57,962077,0
+XPRO.US,D,20251016,000000,12.59,12.75,12.375,12.65,1786821,0
+XPRO.US,D,20251017,000000,12.555,12.67,12.31,12.44,684598,0
+XPRO.US,D,20251020,000000,12.58,12.9,12.57,12.73,845870,0
+XPRO.US,D,20251021,000000,12.86,13.21,12.75,12.8,890802,0
+XPRO.US,D,20251022,000000,13.09,13.63,12.81,13.51,1654579,0
+XPRO.US,D,20251023,000000,13.02,14.11,12.5,13.53,2061672,0
+XPRO.US,D,20251024,000000,13.55,13.99,13.48,13.71,1041452,0
+XPRO.US,D,20251027,000000,13.9,13.94,13.509,13.8,698744,0
+XPRO.US,D,20251028,000000,13.79,13.91,13.6,13.88,1177136,0
+XPRO.US,D,20251029,000000,13.89,14.525,13.89,14.11,1738451,0
+XPRO.US,D,20251030,000000,13.82,14.31,13.8,13.96,770115,0
+XPRO.US,D,20251031,000000,14.07,14.07,13.5,13.58,1328151,0
+XPRO.US,D,20251103,000000,13.6,14.07,13.39,14.06,1348090,0
+XPRO.US,D,20251104,000000,13.62,13.88,13.57,13.76,1109888,0
+XPRO.US,D,20251105,000000,13.86,14.05,13.74,13.91,1453806,0
+XPRO.US,D,20251106,000000,13.81,14.08,13.06,13.07,1368962,0
+XPRO.US,D,20251107,000000,13.06,13.205,12.7,12.95,1878616,0
+XPRO.US,D,20251110,000000,12.91,13.95,12.7611,13.82,1599101,0
+XPRO.US,D,20251111,000000,13.97,14.23,13.76,14.19,1101394,0
+XPRO.US,D,20251112,000000,14.09,14.15,13.39,13.7,1580933,0
+XPRO.US,D,20251113,000000,13.705,13.86,13.17,13.45,1193380,0
+XPRO.US,D,20251114,000000,13.3245,13.83,13.1535,13.51,1237358,0
+XPRO.US,D,20251117,000000,13.5,13.81,13.1901,13.46,992368,0
+XPRO.US,D,20251118,000000,13.202,13.9,13.202,13.88,791470,0
+XPRO.US,D,20251119,000000,13.44,13.67,13.25,13.43,897897,0
+XPRO.US,D,20251120,000000,13.63,14.06,13.12,13.17,1867257,0
+XPRO.US,D,20251121,000000,13.1,13.96,12.94,13.8,820429,0
+XPRO.US,D,20251124,000000,13.51,13.93,13.43,13.73,1098425,0
+XPRO.US,D,20251125,000000,13.7124,14,13.43,13.99,597924,0
+XPRO.US,D,20251126,000000,13.89,14.025,13.76,13.77,564040,0
+XPRO.US,D,20251128,000000,13.84,14.13,13.68,13.95,386384,0
+XPRO.US,D,20251201,000000,13.995,14.31,13.97,14.24,841173,0
+XPRO.US,D,20251202,000000,14.24,14.24,13.6,14.14,1120163,0
+XPRO.US,D,20251203,000000,14.35,15,14.3288,14.98,1175542,0
+XPRO.US,D,20251204,000000,15,15.04,14.695,14.85,692555,0
+XPRO.US,D,20251205,000000,14.77,14.97,14.75,14.87,674199,0
+XPRO.US,D,20251208,000000,14.735,14.88,14.46,14.49,606360,0
+XPRO.US,D,20251209,000000,14.525,14.8091,14.47,14.7,839413,0
+XPRO.US,D,20251210,000000,14.55,14.79,14.41,14.63,1436531,0
+XPRO.US,D,20251211,000000,14.505,14.91,14.44,14.64,942491,0
+XPRO.US,D,20251212,000000,14.675,14.675,13.95,14.04,873559,0
+XPRO.US,D,20251215,000000,14.04,14.1,13.72,13.78,966342,0
+XPRO.US,D,20251216,000000,13.51,13.54,12.44,12.65,1430919,0
+XPRO.US,D,20251217,000000,12.78,13.199,12.73,13.17,1422923,0
+XPRO.US,D,20251218,000000,12.945,13.09,12.49,12.52,1709887,0
+XPRO.US,D,20251219,000000,12.58,13,12.53,12.97,5694905,0
+XPRO.US,D,20251222,000000,13.205,13.57,13.15,13.33,1273171,0
+XPRO.US,D,20251223,000000,13.34,13.625,13.19,13.59,823751,0
+XPRO.US,D,20251224,000000,13.54,13.69,13.415,13.47,359703,0
+XPRO.US,D,20251226,000000,13.46,13.51,13.29,13.38,415922,0
+XPRO.US,D,20251229,000000,13.5,13.68,13.3807,13.56,888041,0
+XPRO.US,D,20251230,000000,13.585,13.736,13.51,13.53,1171461,0
+XPRO.US,D,20251231,000000,13.3401,13.63,13.3,13.35,572934,0
+XPRO.US,D,20260102,000000,13.34,13.72,13.185,13.64,800865,0
+XPRO.US,D,20260105,000000,14.6,14.94,14.29,14.31,1703385,0
+XPRO.US,D,20260106,000000,14.165,14.2743,14,14.19,816002,0
+XPRO.US,D,20260107,000000,14.255,14.26,13.96,14.07,755466,0
+XPRO.US,D,20260108,000000,14.1,14.6926,14.04,14.64,664692,0
+XPRO.US,D,20260109,000000,14.65,14.85,14.19,14.57,996784,0
+XPRO.US,D,20260112,000000,14.6,14.665,14.162,14.43,634568,0
+XPRO.US,D,20260113,000000,14.6,15.478,14.59,15.32,1095518,0
+XPRO.US,D,20260114,000000,15.6,16.78,15.46,16.26,2154310,0
+XPRO.US,D,20260115,000000,16.25,16.51,16.05,16.24,1474343,0
+XPRO.US,D,20260116,000000,16.375,16.5032,16.15,16.21,756888,0
+XPRO.US,D,20260120,000000,16.24,16.27,15.12,15.22,1482305,0
+XPRO.US,D,20260121,000000,15.465,16.27,15.465,16.09,1517203,0
+XPRO.US,D,20260122,000000,16,16.11,15.77,16.09,1109273,0
+XPRO.US,D,20260123,000000,16.46,16.7848,15.89,15.95,1012274,0
+XPRO.US,D,20260126,000000,16.105,16.2,15.85,15.92,922365,0
+XPRO.US,D,20260127,000000,16,16.32,15.91,16.08,684047,0
+XPRO.US,D,20260128,000000,16.23,16.23,15.23,15.5,1348707,0
+XPRO.US,D,20260129,000000,16.05,16.45,15.87,16.23,1939766,0
+XPRO.US,D,20260130,000000,16.01,16.42,15.58,16.01,1407628,0
+XPRO.US,D,20260202,000000,15.645,16.37,15.49,16.09,1005851,0
+XPRO.US,D,20260203,000000,16.08,16.46,15.64,16.18,780935,0
+XPRO.US,D,20260204,000000,16.345,16.4199,15.625,16.08,934255,0
+XPRO.US,D,20260205,000000,15.77,15.99,15.17,15.5,665552,0
+XPRO.US,D,20260206,000000,15.59,16.79,15.59,16.66,777524,0
+XPRO.US,D,20260209,000000,16.8399,16.8875,16.51,16.66,678271,0
+XPRO.US,D,20260210,000000,16.69,16.69,16.06,16.31,493327,0
+XPRO.US,D,20260211,000000,16.47,16.99,16.31,16.86,743372,0
+XPRO.US,D,20260212,000000,16.9999,16.9999,15.73,16.2,770192,0
+XPRO.US,D,20260213,000000,16.205,16.68,16.13,16.33,718585,0
+XPRO.US,D,20260217,000000,16.35,16.3708,15.86,16.31,678752,0
+XPRO.US,D,20260218,000000,16.565,17.1,16.565,16.75,1145096,0
diff --git a/daily/us/nyse stocks/2/xv.us.txt b/daily/us/nyse stocks/2/xv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0419003b738aee1e80cbabc273ec329480062c22
--- /dev/null
+++ b/daily/us/nyse stocks/2/xv.us.txt	
@@ -0,0 +1,210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XV.US,D,20250421,000000,24.31,24.3147,24.31,24.3147,329,0
+XV.US,D,20250422,000000,25.06,25.2888,25.06,25.2888,79330,0
+XV.US,D,20250423,000000,25.16,25.28,25.14,25.14,988,0
+XV.US,D,20250424,000000,25.38,25.38,25.18,25.3799,4723,0
+XV.US,D,20250425,000000,25.505,25.6196,25.384,25.6196,1936,0
+XV.US,D,20250428,000000,25.56,25.92,25.31,25.6698,3200,0
+XV.US,D,20250429,000000,25.77,25.8,25.46,25.8,1868,0
+XV.US,D,20250430,000000,25.64,25.79,25.6379,25.7453,1986,0
+XV.US,D,20250501,000000,25.87,26.11,25.87,25.98,6445,0
+XV.US,D,20250502,000000,26.15,26.24,25.86,26.08,9478,0
+XV.US,D,20250505,000000,25.83,26.2387,25.83,26.2387,1194,0
+XV.US,D,20250506,000000,25.77,26.03,25.77,25.95,798,0
+XV.US,D,20250507,000000,26.16,27.29,26,26.0102,221415,0
+XV.US,D,20250508,000000,26.19,27.21,26.19,26.1982,5961,0
+XV.US,D,20250509,000000,26.25,26.255,25.95,26.0927,1745,0
+XV.US,D,20250512,000000,26.515,26.74,26.41,26.59,8194,0
+XV.US,D,20250513,000000,26.41,26.92,26.1,26.45,15393,0
+XV.US,D,20250514,000000,26.4099,26.41,26.1855,26.3692,2308,0
+XV.US,D,20250515,000000,26.235,26.29,26.03,26.29,13960,0
+XV.US,D,20250516,000000,26.235,26.8,26.16,26.2999,2640,0
+XV.US,D,20250519,000000,26.18,26.4,26.07,26.26,13471,0
+XV.US,D,20250520,000000,26.14,26.87,26.14,26.18,36524,0
+XV.US,D,20250521,000000,26.02,26.75,25.94,25.94,18094,0
+XV.US,D,20250522,000000,25.87,26.62,25.76,25.76,11307,0
+XV.US,D,20250523,000000,26.65,26.79,25.8221,25.92,143498,0
+XV.US,D,20250527,000000,26.03,26.04,25.62,25.9761,13720,0
+XV.US,D,20250528,000000,25.82,25.96,25.67,25.76,4459,0
+XV.US,D,20250529,000000,25.92,26.01,25.8,25.89,2463,0
+XV.US,D,20250530,000000,25.92,26,25.66,25.66,12059,0
+XV.US,D,20250602,000000,25.66,26.06,25.66,25.9139,5352,0
+XV.US,D,20250603,000000,25.75,26.2599,25.75,26.12,5732,0
+XV.US,D,20250604,000000,26.26,26.31,26.08,26.08,12900,0
+XV.US,D,20250605,000000,26.05,26.26,25.9,25.9821,16114,0
+XV.US,D,20250606,000000,26.42,26.42,26.1,26.3786,9711,0
+XV.US,D,20250609,000000,26.24,26.51,26.24,26.29,12081,0
+XV.US,D,20250610,000000,26.5,26.57,26.345,26.44,9385,0
+XV.US,D,20250611,000000,26.37,26.7,26.1,26.1,10178,0
+XV.US,D,20250612,000000,26.46,26.56,26.24,26.24,10383,0
+XV.US,D,20250613,000000,26.24,26.43,26.07,26.1417,5611,0
+XV.US,D,20250616,000000,26.88,26.9,26.56,26.6882,3920,0
+XV.US,D,20250617,000000,26.58,26.62,26.3,26.42,21713,0
+XV.US,D,20250618,000000,26.2955,26.65,26.2955,26.4837,2909,0
+XV.US,D,20250620,000000,26.64,26.67,26.36,26.36,21566,0
+XV.US,D,20250623,000000,26.56,26.73,26.26,26.6443,139614,0
+XV.US,D,20250624,000000,26.65,26.9299,26.47,26.6,18943,0
+XV.US,D,20250625,000000,26.3,26.53,26.2818,26.32,3912,0
+XV.US,D,20250626,000000,26.52,26.71,26.394,26.64,11214,0
+XV.US,D,20250627,000000,26.38,26.63,26.3,26.585,9818,0
+XV.US,D,20250630,000000,26.63,26.77,26.42,26.63,31193,0
+XV.US,D,20250701,000000,26.37,26.6682,26.37,26.51,7686,0
+XV.US,D,20250702,000000,26.69,26.99,26.59,26.59,124413,0
+XV.US,D,20250703,000000,26.51,27.43,26.5,27.08,14371,0
+XV.US,D,20250707,000000,26.6,26.7,26.53,26.53,10243,0
+XV.US,D,20250708,000000,26.47,26.71,26.47,26.56,7251,0
+XV.US,D,20250709,000000,26.56,26.78,26.56,26.68,8593,0
+XV.US,D,20250710,000000,26.6595,26.76,26.64,26.76,7095,0
+XV.US,D,20250711,000000,26.702,26.7399,26.5,26.61,4278,0
+XV.US,D,20250714,000000,26.72,26.79,26.45,26.68,15611,0
+XV.US,D,20250715,000000,26.645,26.7078,26.42,26.48,14443,0
+XV.US,D,20250716,000000,26.575,26.7867,26.46,26.67,9120,0
+XV.US,D,20250717,000000,26.79,26.8599,26.58,26.58,9464,0
+XV.US,D,20250718,000000,26.725,26.9,26.6,26.64,8056,0
+XV.US,D,20250721,000000,26.91,26.93,26.6,26.73,21277,0
+XV.US,D,20250722,000000,26.83,26.89,26.74,26.77,12147,0
+XV.US,D,20250723,000000,26.914,27,26.82,26.82,17704,0
+XV.US,D,20250724,000000,26.88,26.98,26.8,26.82,16063,0
+XV.US,D,20250725,000000,26.91,27,26.788,27,16042,0
+XV.US,D,20250728,000000,26.7,26.78,26.54,26.56,34922,0
+XV.US,D,20250729,000000,26.69,26.69,26.46,26.59,30700,0
+XV.US,D,20250730,000000,26.649,26.68,26.45,26.45,13056,0
+XV.US,D,20250731,000000,26.4201,26.63,26.4,26.4,16280,0
+XV.US,D,20250801,000000,26.34,26.4,26.07,26.33,20120,0
+XV.US,D,20250804,000000,26.3,26.5999,26.3,26.45,15441,0
+XV.US,D,20250805,000000,26.5092,26.95,26.4,26.4,18578,0
+XV.US,D,20250806,000000,26.4,26.6999,26.36,26.57,25233,0
+XV.US,D,20250807,000000,26.73,26.73,26.4,26.52,26574,0
+XV.US,D,20250808,000000,26.99,27.16,26.54,26.66,11729,0
+XV.US,D,20250811,000000,26.73,27.07,26.44,26.73,49152,0
+XV.US,D,20250812,000000,26.6193,26.98,26.6193,26.91,10118,0
+XV.US,D,20250813,000000,26.85,26.97,26.8,26.88,14472,0
+XV.US,D,20250814,000000,26.86,26.89,26.76,26.79,13926,0
+XV.US,D,20250815,000000,26.73,26.92,26.68,26.75,159410,0
+XV.US,D,20250818,000000,26.89,26.91,26.74,26.83,13415,0
+XV.US,D,20250819,000000,26.65,26.9396,26.65,26.72,21582,0
+XV.US,D,20250820,000000,26.8282,26.8282,26.5,26.6787,19928,0
+XV.US,D,20250821,000000,26.625,26.77,26.6,26.66,12887,0
+XV.US,D,20250822,000000,26.8774,27.1899,26.62,27.08,9735,0
+XV.US,D,20250825,000000,26.91,27.05,26.86,26.86,27983,0
+XV.US,D,20250826,000000,26.41,26.6474,26.41,26.64,22066,0
+XV.US,D,20250827,000000,26.49,26.75,26.4501,26.6251,5644,0
+XV.US,D,20250828,000000,26.62,26.76,26.52,26.67,7477,0
+XV.US,D,20250829,000000,26.7259,26.86,26.57,26.6,9747,0
+XV.US,D,20250902,000000,26.5324,26.63,26.52,26.56,9623,0
+XV.US,D,20250903,000000,26.6,26.6678,26.4677,26.57,10264,0
+XV.US,D,20250904,000000,26.68,26.87,26.45,26.87,110714,0
+XV.US,D,20250905,000000,26.83,26.84,26.53,26.7,12321,0
+XV.US,D,20250908,000000,26.68,26.85,26.68,26.74,25827,0
+XV.US,D,20250909,000000,26.8,26.86,26.75,26.78,14429,0
+XV.US,D,20250910,000000,26.78,26.79,26.68,26.77,18131,0
+XV.US,D,20250911,000000,26.78,26.88,26.78,26.88,16380,0
+XV.US,D,20250912,000000,26.63,26.93,26.45,26.82,20597,0
+XV.US,D,20250915,000000,26.75,27.09,26.75,26.9,20038,0
+XV.US,D,20250916,000000,26.6301,26.94,26.6301,26.76,7749,0
+XV.US,D,20250917,000000,26.833,26.92,26.7355,26.85,14431,0
+XV.US,D,20250918,000000,26.9825,27.06,26.76,26.99,16376,0
+XV.US,D,20250919,000000,26.975,27.1,26.8,27.01,23123,0
+XV.US,D,20250922,000000,26.89,26.9899,26.79,26.82,18742,0
+XV.US,D,20250923,000000,26.8556,26.98,26.83,26.8829,11416,0
+XV.US,D,20250924,000000,26.926,26.97,26.85,26.9,8362,0
+XV.US,D,20250925,000000,26.37,26.54,26.37,26.47,13263,0
+XV.US,D,20250926,000000,26.74,26.74,26.4622,26.68,45695,0
+XV.US,D,20250929,000000,26.77,26.77,26.58,26.75,6392,0
+XV.US,D,20250930,000000,26.59,26.66,26.45,26.6057,21770,0
+XV.US,D,20251001,000000,26.622,26.7799,26.52,26.66,26617,0
+XV.US,D,20251002,000000,26.7799,26.81,26.61,26.75,21387,0
+XV.US,D,20251003,000000,26.67,26.85,26.6,26.74,24434,0
+XV.US,D,20251006,000000,26.89,26.9,26.59,26.81,54595,0
+XV.US,D,20251007,000000,26.77,26.8869,26.62,26.72,29991,0
+XV.US,D,20251008,000000,26.668,26.9,26.641,26.83,19621,0
+XV.US,D,20251009,000000,26.8025,26.85,26.6653,26.725,9876,0
+XV.US,D,20251010,000000,26.89,26.9,26.55,26.55,18658,0
+XV.US,D,20251013,000000,26.9,26.9,26.6519,26.84,13531,0
+XV.US,D,20251014,000000,26.68,26.95,26.64,26.75,26875,0
+XV.US,D,20251015,000000,26.8064,27.01,26.72,26.82,23410,0
+XV.US,D,20251016,000000,26.9,26.91,26.61,26.61,6572,0
+XV.US,D,20251017,000000,26.81,27.22,26.67,26.79,20912,0
+XV.US,D,20251020,000000,26.8525,27.055,26.8525,26.99,21201,0
+XV.US,D,20251021,000000,26.805,26.99,26.7101,26.91,29885,0
+XV.US,D,20251022,000000,26.8656,26.98,26.815,26.82,23794,0
+XV.US,D,20251023,000000,26.95,27.07,26.8305,26.99,11661,0
+XV.US,D,20251024,000000,26.99,27.21,26.9478,27.15,33267,0
+XV.US,D,20251027,000000,27.1201,27.35,27.05,27.21,48339,0
+XV.US,D,20251028,000000,26.71,26.89,26.52,26.76,26968,0
+XV.US,D,20251029,000000,26.75,26.87,26.68,26.72,28190,0
+XV.US,D,20251030,000000,26.663,26.815,26.6,26.6901,53862,0
+XV.US,D,20251031,000000,26.7,26.83,26.7,26.8,163969,0
+XV.US,D,20251103,000000,26.75,26.8,26.73,26.73,15584,0
+XV.US,D,20251104,000000,26.59,26.64,26.48,26.48,23804,0
+XV.US,D,20251105,000000,26.7,26.7899,26.46,26.6682,50707,0
+XV.US,D,20251106,000000,26.7,26.73,26.35,26.435,57522,0
+XV.US,D,20251107,000000,26.43,26.5,26.1285,26.44,59421,0
+XV.US,D,20251110,000000,26.7,26.8,26.58,26.8,9361,0
+XV.US,D,20251111,000000,26.67,26.755,26.53,26.61,6754,0
+XV.US,D,20251112,000000,26.61,26.82,26.6,26.73,30121,0
+XV.US,D,20251113,000000,26.76,26.76,26.4,26.4,27656,0
+XV.US,D,20251114,000000,26.31,26.485,26.31,26.3927,12784,0
+XV.US,D,20251117,000000,26.41,26.51,26.2,26.29,28693,0
+XV.US,D,20251118,000000,26.51,26.51,26.2165,26.361,15366,0
+XV.US,D,20251119,000000,26.3,26.48,26.07,26.2,24335,0
+XV.US,D,20251120,000000,26.47,26.52,25.9525,26,31825,0
+XV.US,D,20251121,000000,25.6101,26.04,25.6101,26.04,24093,0
+XV.US,D,20251124,000000,25.82,26.0819,25.66,26.0523,14793,0
+XV.US,D,20251125,000000,26.12,26.295,26.086,26.19,10702,0
+XV.US,D,20251126,000000,26.51,26.61,26.23,26.51,13609,0
+XV.US,D,20251128,000000,26.43,26.6999,26.4,26.53,14886,0
+XV.US,D,20251201,000000,26.51,26.61,26.4,26.51,11376,0
+XV.US,D,20251202,000000,26.68,26.6999,26.47,26.55,17252,0
+XV.US,D,20251203,000000,26.62,26.74,26.58,26.68,11883,0
+XV.US,D,20251204,000000,26.74,26.75,26.6101,26.75,30055,0
+XV.US,D,20251205,000000,26.74,26.7999,26.65,26.77,23301,0
+XV.US,D,20251208,000000,26.86,26.87,26.65,26.65,17669,0
+XV.US,D,20251209,000000,26.77,26.78,26.62,26.63,15308,0
+XV.US,D,20251210,000000,26.8,26.85,26.675,26.77,9085,0
+XV.US,D,20251211,000000,26.85,26.93,26.7,26.93,27446,0
+XV.US,D,20251212,000000,26.98,27.47,26.64,26.73,19073,0
+XV.US,D,20251215,000000,26.8,26.96,26.64,26.68,8032,0
+XV.US,D,20251216,000000,26.68,26.8,26.65,26.74,54971,0
+XV.US,D,20251217,000000,26.81,26.88,26.5,26.5,21766,0
+XV.US,D,20251218,000000,26.68,26.7799,26.62,26.62,28907,0
+XV.US,D,20251219,000000,26.695,26.81,26.65,26.81,24194,0
+XV.US,D,20251222,000000,26.95,26.99,26.87,26.93,23028,0
+XV.US,D,20251223,000000,25.42,25.48,25.24,25.36,78326,0
+XV.US,D,20251224,000000,25.365,25.61,25.35,25.51,15996,0
+XV.US,D,20251226,000000,25.4702,25.59,25.41,25.53,16264,0
+XV.US,D,20251229,000000,25.4,25.59,25.38,25.49,19313,0
+XV.US,D,20251230,000000,25.55,25.55,25.3811,25.39,21569,0
+XV.US,D,20251231,000000,25.48,25.51,25.32,25.37,29649,0
+XV.US,D,20260102,000000,25.43,25.46,25.3,25.34,16249,0
+XV.US,D,20260105,000000,25.48,25.48,25.3692,25.46,14980,0
+XV.US,D,20260106,000000,25.54,25.6,25.35,25.6,28267,0
+XV.US,D,20260107,000000,25.52,25.72,25.471,25.55,20101,0
+XV.US,D,20260108,000000,25.63,25.645,25.49,25.62,15901,0
+XV.US,D,20260109,000000,25.543,25.61,25.47,25.58,11900,0
+XV.US,D,20260112,000000,25.71,25.77,25.63,25.67,18082,0
+XV.US,D,20260113,000000,25.83,25.83,25.626,25.63,29059,0
+XV.US,D,20260114,000000,25.69,25.805,25.58,25.58,28993,0
+XV.US,D,20260115,000000,25.77,25.77,25.57,25.68,22621,0
+XV.US,D,20260116,000000,25.76,25.9,25.61,25.64,17000,0
+XV.US,D,20260120,000000,25.59,25.62,25.29,25.47,63109,0
+XV.US,D,20260121,000000,25.41,25.52,25.06,25.46,413725,0
+XV.US,D,20260122,000000,25.5636,25.63,25.44,25.61,30593,0
+XV.US,D,20260123,000000,25.6,25.83,25.5,25.77,27348,0
+XV.US,D,20260126,000000,25.565,25.7399,25.51,25.6722,38625,0
+XV.US,D,20260127,000000,25.45,25.53,25.44,25.45,37434,0
+XV.US,D,20260128,000000,25.38,25.5,25.36,25.42,39368,0
+XV.US,D,20260129,000000,25.45,25.45,25.0801,25.35,54334,0
+XV.US,D,20260130,000000,25.275,25.35,25.17,25.22,43615,0
+XV.US,D,20260202,000000,25.32,25.41,25.27,25.37,20358,0
+XV.US,D,20260203,000000,25.39,25.4,25.26,25.4,46165,0
+XV.US,D,20260204,000000,25.21,25.33,25,25.1,40347,0
+XV.US,D,20260205,000000,24.99,25.0699,24.57,24.71,140558,0
+XV.US,D,20260206,000000,24.93,25.15,24.93,25.15,58159,0
+XV.US,D,20260209,000000,25.16,25.31,25.12,25.16,23702,0
+XV.US,D,20260210,000000,25.23,25.34,25.22,25.2361,10057,0
+XV.US,D,20260211,000000,25.24,25.38,25.19,25.2553,6701,0
+XV.US,D,20260212,000000,25.27,25.27,25.0201,25.05,19655,0
+XV.US,D,20260213,000000,25.05,25.1399,25,25.08,28755,0
+XV.US,D,20260217,000000,24.94,25.13,24.75,25.105,38829,0
+XV.US,D,20260218,000000,25.055,25.2,25.055,25.1599,18524,0
diff --git a/daily/us/nyse stocks/2/xxi.us.txt b/daily/us/nyse stocks/2/xxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a30bf78cd67e7390ec56a6e0750319a6f387f55
--- /dev/null
+++ b/daily/us/nyse stocks/2/xxi.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XXI.US,D,20251209,000000,10.74,11.94,10.38,11.42,10776354,0
+XXI.US,D,20251210,000000,12.3,12.51,11.54,11.96,6040650,0
+XXI.US,D,20251211,000000,11.9,12.2,11.39,11.99,2388555,0
+XXI.US,D,20251212,000000,12.15,12.35,11.3,11.5,2026785,0
+XXI.US,D,20251215,000000,11.542,11.542,10.58,11.12,1535551,0
+XXI.US,D,20251216,000000,10.9973,11.0082,10.55,10.55,1798972,0
+XXI.US,D,20251217,000000,10.85,11.3599,10.46,10.46,1607446,0
+XXI.US,D,20251218,000000,10.71,10.9153,10.02,10.63,1409449,0
+XXI.US,D,20251219,000000,10.73,11.44,10.42,11.44,1731477,0
+XXI.US,D,20251222,000000,11.45,11.49,10.33,10.48,1986275,0
+XXI.US,D,20251223,000000,10.58,10.58,9.38,9.61,2816193,0
+XXI.US,D,20251224,000000,9.635,9.64,9.16,9.53,1492245,0
+XXI.US,D,20251226,000000,9.5,9.5,9.05,9.4,1005734,0
+XXI.US,D,20251229,000000,9.22,9.4,8.96,9.15,1321521,0
+XXI.US,D,20251230,000000,9.02,9.2472,8.9,9.05,772888,0
+XXI.US,D,20251231,000000,9.01,9.14,8.7,8.76,1213704,0
+XXI.US,D,20260102,000000,8.9,9.52,8.66,9.3,957389,0
+XXI.US,D,20260105,000000,9.65,10.005,9.5,9.9,1697870,0
+XXI.US,D,20260106,000000,9.75,9.79,9.32,9.63,1449316,0
+XXI.US,D,20260107,000000,9.575,9.575,9.06,9.45,1426657,0
+XXI.US,D,20260108,000000,9.3793,9.7099,9.06,9.48,1415003,0
+XXI.US,D,20260109,000000,9.5,9.5499,9.16,9.2,882820,0
+XXI.US,D,20260112,000000,9.26,9.41,8.96,9.21,949141,0
+XXI.US,D,20260113,000000,9.26,9.83,9.15,9.7,1615787,0
+XXI.US,D,20260114,000000,9.75,9.93,9.56,9.73,1408559,0
+XXI.US,D,20260115,000000,9.78,9.9,9.38,9.44,900874,0
+XXI.US,D,20260116,000000,9.44,9.49,9.15,9.28,917958,0
+XXI.US,D,20260120,000000,9,9.14,8.265,8.4,2283200,0
+XXI.US,D,20260121,000000,8.505,8.54,8.0775,8.39,1437072,0
+XXI.US,D,20260122,000000,8.49,8.49,8.03,8.13,979926,0
+XXI.US,D,20260123,000000,8.1,8.86,8.02,8.44,1852622,0
+XXI.US,D,20260126,000000,8.33,8.4,8.09,8.15,848013,0
+XXI.US,D,20260127,000000,8.275,8.64,8.26,8.5,976277,0
+XXI.US,D,20260128,000000,8.575,8.6,8.22,8.33,705440,0
+XXI.US,D,20260129,000000,8.385,8.41,7.6,7.6,1058844,0
+XXI.US,D,20260130,000000,7.54,7.85,7.41,7.6,1029615,0
+XXI.US,D,20260202,000000,7.375,7.69,7.277,7.54,1534909,0
+XXI.US,D,20260203,000000,7.5,7.51,6.75,7.06,1180104,0
+XXI.US,D,20260204,000000,7.05,7.09,6.62,6.76,1058716,0
+XXI.US,D,20260205,000000,6.47,6.7407,5.88,5.92,1448574,0
+XXI.US,D,20260206,000000,6.36,6.68,6.1601,6.51,1514594,0
+XXI.US,D,20260209,000000,6.46,6.6,6.31,6.43,784705,0
+XXI.US,D,20260210,000000,6.4,6.48,6.12,6.29,865580,0
+XXI.US,D,20260211,000000,6.3,6.3,5.915,6.05,906014,0
+XXI.US,D,20260212,000000,6.14,6.17,5.75,5.8,1077538,0
+XXI.US,D,20260213,000000,5.92,6.51,5.9,6.4,917372,0
+XXI.US,D,20260217,000000,6.4,6.64,6.01,6.42,920659,0
+XXI.US,D,20260218,000000,6.4383,6.53,6.19,6.31,647615,0
diff --git a/daily/us/nyse stocks/2/yeth.us.txt b/daily/us/nyse stocks/2/yeth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bae41d3142113cf8544b723cc9807bd8ff0ff189
--- /dev/null
+++ b/daily/us/nyse stocks/2/yeth.us.txt	
@@ -0,0 +1,365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YETH.US,D,20240905,000000,48.2499,48.2499,48.0029,48.0029,687,0
+YETH.US,D,20240906,000000,45.43,45.6831,45.43,45.6831,684,0
+YETH.US,D,20240909,000000,47.997,47.997,47.997,47.997,143,0
+YETH.US,D,20240910,000000,48.56,48.5924,48.56,48.5924,472,0
+YETH.US,D,20240911,000000,47.9,48.017,47.49,48.017,933,0
+YETH.US,D,20240912,000000,48.21,48.3988,47.63,48.3988,984,0
+YETH.US,D,20240913,000000,49.5427,49.5427,49.5427,49.5427,128,0
+YETH.US,D,20240916,000000,48.43,48.46,46.9233,46.9233,1624,0
+YETH.US,D,20240917,000000,48.08,48.8899,48.08,48.3441,1256,0
+YETH.US,D,20240918,000000,47.74,47.74,47.6311,47.6311,549,0
+YETH.US,D,20240919,000000,51,51.2,50.6307,50.6307,518,0
+YETH.US,D,20240920,000000,51.57,51.61,51.4,51.4,934,0
+YETH.US,D,20240923,000000,51.575,52.3403,51.575,52.3403,417,0
+YETH.US,D,20240924,000000,52.46,52.46,52.13,52.3638,1841,0
+YETH.US,D,20240925,000000,52.72,52.72,52.2698,52.2698,540,0
+YETH.US,D,20240926,000000,53.75,54.8199,52.9599,54.54,42776,0
+YETH.US,D,20240927,000000,52.3,52.3,49.5084,50.313,14706,0
+YETH.US,D,20240930,000000,49.66,51.05,49.2243,49.4531,14599,0
+YETH.US,D,20241001,000000,49.45,49.58,47.25,48.48,11806,0
+YETH.US,D,20241002,000000,46.5,48.13,46.5,46.8277,4744,0
+YETH.US,D,20241003,000000,46.9,46.9,46.2975,46.2975,6060,0
+YETH.US,D,20241004,000000,50.08,50.08,46.39,47.6048,3096,0
+YETH.US,D,20241007,000000,51.1178,51.1178,47.41,47.8953,4201,0
+YETH.US,D,20241008,000000,48.85,48.94,48.3199,48.618,3852,0
+YETH.US,D,20241009,000000,48.8,49.14,48.0234,48.0234,2393,0
+YETH.US,D,20241010,000000,47.86,48.45,47.3366,47.3366,2605,0
+YETH.US,D,20241011,000000,49.1,49.505,48,48.8864,5294,0
+YETH.US,D,20241014,000000,50.145,51.33,50.14,51.1761,4553,0
+YETH.US,D,20241015,000000,51.16,51.41,50.37,50.6963,7864,0
+YETH.US,D,20241016,000000,50.9,51.6,50.29,51.6,4288,0
+YETH.US,D,20241017,000000,53.09,53.09,50.24,51.2064,2038,0
+YETH.US,D,20241018,000000,51.2064,53.09,50.7223,51.1269,6319,0
+YETH.US,D,20241021,000000,51.96,51.96,51.02,51.4889,6804,0
+YETH.US,D,20241022,000000,51.295,51.295,50.96,51.0462,6871,0
+YETH.US,D,20241023,000000,50.77,50.77,49.3,49.5485,7934,0
+YETH.US,D,20241024,000000,49.95,51,49.6119,49.8961,6470,0
+YETH.US,D,20241025,000000,49.9,50.11,48.8255,48.83,20813,0
+YETH.US,D,20241028,000000,50.48,50.48,49.2,50.1,14894,0
+YETH.US,D,20241029,000000,51.5,52.05,50.0701,51.57,40564,0
+YETH.US,D,20241030,000000,49.25,50.02,48.7701,49.2608,25112,0
+YETH.US,D,20241031,000000,48.11,48.95,46.89,47.5452,16734,0
+YETH.US,D,20241101,000000,47.95,48.22,47.01,47.45,10643,0
+YETH.US,D,20241104,000000,46.05,47,45.79,46.05,11545,0
+YETH.US,D,20241105,000000,47.05,47.25,46.1,46.2031,7762,0
+YETH.US,D,20241106,000000,46,50.1006,46,50.1006,10644,0
+YETH.US,D,20241107,000000,50.98,51.75,50.02,51.7,8422,0
+YETH.US,D,20241108,000000,51.26,52.155,51.26,51.625,3837,0
+YETH.US,D,20241111,000000,52.78,53,52,52.8,17914,0
+YETH.US,D,20241112,000000,52.49,52.63,51.39,51.39,6751,0
+YETH.US,D,20241113,000000,51.21,52,50.4,50.595,6526,0
+YETH.US,D,20241114,000000,51.6,51.6,50.5196,50.5196,4514,0
+YETH.US,D,20241115,000000,50.63,50.63,49.0801,50.3508,9966,0
+YETH.US,D,20241118,000000,49.7,51.82,49.64,50.74,16800,0
+YETH.US,D,20241119,000000,51.03,51.23,51,51.0131,11604,0
+YETH.US,D,20241120,000000,50.4507,51.23,50.3921,50.3921,7727,0
+YETH.US,D,20241121,000000,52.13,53.8099,52.13,53.075,8406,0
+YETH.US,D,20241122,000000,53.48,53.48,52.2192,52.5333,16026,0
+YETH.US,D,20241125,000000,53.53,55,53.1601,54.195,24324,0
+YETH.US,D,20241126,000000,53.9,55.75,52.5,53.029,25126,0
+YETH.US,D,20241127,000000,52.2477,54.51,51.42,53.7991,25474,0
+YETH.US,D,20241129,000000,51.76,53.83,48.69,53.7077,12338,0
+YETH.US,D,20241202,000000,53.8,55.64,53.62,54.5519,7448,0
+YETH.US,D,20241203,000000,53.8,54.4849,53.72,54.0901,4546,0
+YETH.US,D,20241204,000000,54.3,57.01,54.3,56.7743,24707,0
+YETH.US,D,20241205,000000,57.8,58.36,57.15,57.7316,17127,0
+YETH.US,D,20241206,000000,57.73,58.35,57.73,58.08,13177,0
+YETH.US,D,20241209,000000,57.56,58.15,56.585,56.7659,9940,0
+YETH.US,D,20241210,000000,56.4845,56.4845,54.7001,55.1501,8391,0
+YETH.US,D,20241211,000000,56.7719,57.69,56.14,57.1055,5738,0
+YETH.US,D,20241212,000000,58.38,58.405,57.5,57.5,7629,0
+YETH.US,D,20241213,000000,57.5383,58.69,57.5,58.1783,5905,0
+YETH.US,D,20241216,000000,57.3303,59.1699,57.3303,59.14,14355,0
+YETH.US,D,20241217,000000,59.5,59.5,59,59.0477,4455,0
+YETH.US,D,20241218,000000,57.817,59.1242,56.89,56.89,6901,0
+YETH.US,D,20241219,000000,56.645,57.555,52.85,54.56,9960,0
+YETH.US,D,20241220,000000,53.275,55.355,53,54.9989,6892,0
+YETH.US,D,20241223,000000,53.14,53.73,52.14,52.68,14535,0
+YETH.US,D,20241224,000000,54.14,55.9,52.95,55.9,9724,0
+YETH.US,D,20241226,000000,53.75,54.66,52,53.5,8064,0
+YETH.US,D,20241227,000000,54.22,56.78,53,53.078,45260,0
+YETH.US,D,20241230,000000,50.82,51.44,50.01,51.4,14038,0
+YETH.US,D,20241231,000000,51.15,51.67,50.25,50.6254,17254,0
+YETH.US,D,20250102,000000,52.86,52.86,51.12,51.8282,9771,0
+YETH.US,D,20250103,000000,52.5,53.6097,52.5,53.6097,23777,0
+YETH.US,D,20250106,000000,54.21,55.2699,53.7,54.9621,16217,0
+YETH.US,D,20250107,000000,55.025,55.025,52.1979,52.1979,11070,0
+YETH.US,D,20250108,000000,51.97,52.3242,50.38,51.065,12126,0
+YETH.US,D,20250110,000000,50.86,51.629,50.7399,51.38,8773,0
+YETH.US,D,20250113,000000,51.39,51.86,48.1259,49.16,12724,0
+YETH.US,D,20250114,000000,50.5,51.06,49.7483,50.4451,4897,0
+YETH.US,D,20250115,000000,50.68,54.8899,50.68,53.8313,4397,0
+YETH.US,D,20250116,000000,51.4548,53.29,51.4548,52.4793,10608,0
+YETH.US,D,20250117,000000,54.51,55.32,53.8752,55.2552,12095,0
+YETH.US,D,20250121,000000,53,53.7,51.5001,53.4112,61298,0
+YETH.US,D,20250122,000000,53.6474,53.6474,52.84,52.9964,12642,0
+YETH.US,D,20250123,000000,53.08,53.3,52.5,53.0138,9858,0
+YETH.US,D,20250124,000000,53.6999,55.1299,53.5415,53.5415,51173,0
+YETH.US,D,20250127,000000,51.016,52.16,50.7495,51.2621,25781,0
+YETH.US,D,20250128,000000,52.2184,52.72,51.21,51.375,28766,0
+YETH.US,D,20250129,000000,55.07,55.07,50.83,51.25,140364,0
+YETH.US,D,20250130,000000,49.1799,49.95,48.5947,49.5,37177,0
+YETH.US,D,20250131,000000,49.56,50.3539,48.6,49.5,36167,0
+YETH.US,D,20250203,000000,45.3659,47.95,42.65,42.9004,145680,0
+YETH.US,D,20250204,000000,43,43.7545,42.04,42.79,61684,0
+YETH.US,D,20250205,000000,42.4,43.5103,41.25,41.75,84737,0
+YETH.US,D,20250206,000000,43.0123,43.0549,40.18,41.39,58151,0
+YETH.US,D,20250207,000000,42.235,42.47,39.5501,39.77,30757,0
+YETH.US,D,20250210,000000,41,41.185,40.2,40.9,23906,0
+YETH.US,D,20250211,000000,40.86,40.96,39.55,39.885,32688,0
+YETH.US,D,20250212,000000,39.2,41.2023,39.1,40.72,21341,0
+YETH.US,D,20250213,000000,40.05,40.77,40,40.09,19331,0
+YETH.US,D,20250214,000000,41.2,42.69,41.2,41.74,28503,0
+YETH.US,D,20250218,000000,42.245,42.49,41,41.44,59642,0
+YETH.US,D,20250219,000000,41.875,42.42,41.5255,42.42,26163,0
+YETH.US,D,20250220,000000,42.7499,42.82,41.647,42.29,32319,0
+YETH.US,D,20250221,000000,43.3708,43.55,40.5252,40.9,67398,0
+YETH.US,D,20250224,000000,40.75,40.97,40.01,40.73,47575,0
+YETH.US,D,20250225,000000,38.3969,39.03,37.0001,38.25,53681,0
+YETH.US,D,20250226,000000,37.27,38.58,36.18,37.08,150410,0
+YETH.US,D,20250227,000000,34.7518,35.2304,33.43,33.43,44938,0
+YETH.US,D,20250228,000000,32.39,33.53,32.15,33.1,70569,0
+YETH.US,D,20250303,000000,34.6723,34.87,31.52,31.63,74193,0
+YETH.US,D,20250304,000000,31.1,33.05,30.295,32.52,33220,0
+YETH.US,D,20250305,000000,33.05,33.91,32.6,33.91,15425,0
+YETH.US,D,20250306,000000,33.58,33.8,32.87,33.5,14110,0
+YETH.US,D,20250307,000000,33.58,33.8,32.6954,33.11,19428,0
+YETH.US,D,20250310,000000,31.75,32.51,27.89,28.6823,66681,0
+YETH.US,D,20250311,000000,28.6801,29.7037,28.11,29.47,31588,0
+YETH.US,D,20250312,000000,29.215,29.64,28.33,28.81,15530,0
+YETH.US,D,20250313,000000,29.035,29.035,28.1775,28.49,22526,0
+YETH.US,D,20250314,000000,29.59,29.83,29.04,29.77,14034,0
+YETH.US,D,20250317,000000,29.52,30.01,29.0001,29.86,31035,0
+YETH.US,D,20250318,000000,29.5,29.53,28.88,29.28,14330,0
+YETH.US,D,20250319,000000,30.6,31.31,30.17,31.11,17135,0
+YETH.US,D,20250320,000000,30.024,30.78,29.92,30.32,19958,0
+YETH.US,D,20250321,000000,29.59,30.2699,29.59,30.1344,16237,0
+YETH.US,D,20250324,000000,31.52,31.53,30.1734,30.95,30608,0
+YETH.US,D,20250325,000000,30.86,32,30.462,30.9,29998,0
+YETH.US,D,20250326,000000,31,31.01,30.235,30.4,31458,0
+YETH.US,D,20250327,000000,30.305,30.5642,30.22,30.49,55087,0
+YETH.US,D,20250328,000000,28.0228,28.0228,27.19,27.19,34817,0
+YETH.US,D,20250331,000000,27.15,27.37,26.48,26.5,55117,0
+YETH.US,D,20250401,000000,27.42,27.9099,27.02,27.78,50378,0
+YETH.US,D,20250402,000000,27.12,28.14,27,27.72,39189,0
+YETH.US,D,20250403,000000,26.575,27.19,26.2,26.48,23944,0
+YETH.US,D,20250404,000000,26.2897,27.0756,26.09,26.64,23415,0
+YETH.US,D,20250407,000000,24.95,25.48,22.07,22.97,41888,0
+YETH.US,D,20250408,000000,23.1196,24.1,21.7174,22.14,34833,0
+YETH.US,D,20250409,000000,21.5181,24.95,21.5181,24.41,33852,0
+YETH.US,D,20250410,000000,24.1173,24.31,22.3,22.84,20919,0
+YETH.US,D,20250411,000000,23.7,23.805,23.14,23.69,11966,0
+YETH.US,D,20250414,000000,24.98,25.61,24.435,24.79,14901,0
+YETH.US,D,20250415,000000,24.7738,25,24.16,24.36,26618,0
+YETH.US,D,20250416,000000,24,24.1587,23.4,24.07,14456,0
+YETH.US,D,20250417,000000,24.07,24.2901,23.62,23.96,13866,0
+YETH.US,D,20250421,000000,24.3,24.48,23.61,23.73,21994,0
+YETH.US,D,20250422,000000,24.0196,24.77,24.0196,24.72,16465,0
+YETH.US,D,20250423,000000,25.4864,25.4864,24.9288,25.18,14854,0
+YETH.US,D,20250424,000000,25.0624,25.14,25,25.14,46675,0
+YETH.US,D,20250425,000000,25,25.41,24.875,25.24,57330,0
+YETH.US,D,20250428,000000,24.8757,25.58,24.8757,25.44,97241,0
+YETH.US,D,20250429,000000,24.295,24.54,24.0717,24.43,49740,0
+YETH.US,D,20250430,000000,23.6874,24.37,23.651,24,40978,0
+YETH.US,D,20250501,000000,24.5,24.8,24.23,24.6025,18435,0
+YETH.US,D,20250502,000000,24.45,24.772131,24.03,24.65,14345,0
+YETH.US,D,20250505,000000,24.55,24.69,24.1617,24.69,17205,0
+YETH.US,D,20250506,000000,24.07,24.46,24,24.46,9559,0
+YETH.US,D,20250507,000000,24.565,24.6899,24.07,24.33,31669,0
+YETH.US,D,20250508,000000,25.17,25.6,24.89,25.4,16503,0
+YETH.US,D,20250509,000000,25.675,25.95,25.4,25.95,14558,0
+YETH.US,D,20250512,000000,25.6,26.35,25.47,25.47,21909,0
+YETH.US,D,20250513,000000,25.85,26.21,25.57,25.98,13806,0
+YETH.US,D,20250514,000000,25.93,26.02,25.56,25.99,27877,0
+YETH.US,D,20250515,000000,25.78,26.11,25.75,26.11,10818,0
+YETH.US,D,20250516,000000,25.94,26.1199,25.8,26.029,22469,0
+YETH.US,D,20250519,000000,25.02,25.36,24.53,25.05,37691,0
+YETH.US,D,20250520,000000,25.22,25.35,24.8601,25.35,25928,0
+YETH.US,D,20250521,000000,25.56,25.86,24.7118,25.42,21734,0
+YETH.US,D,20250522,000000,25.77,26.135,25.57,25.86,16338,0
+YETH.US,D,20250523,000000,25.855,25.855,25.02,25.71,14432,0
+YETH.US,D,20250527,000000,26.1,26.66,26.1,26.66,75880,0
+YETH.US,D,20250528,000000,26.4131,26.53,26.05,26.2,91939,0
+YETH.US,D,20250529,000000,25.1418,25.24,24.7507,24.96,26293,0
+YETH.US,D,20250530,000000,24.64,24.74,24.26,24.35,71393,0
+YETH.US,D,20250602,000000,24.03,24.5186,23.87,24.1,26921,0
+YETH.US,D,20250603,000000,25.07,25.16,24.72,25.07,22533,0
+YETH.US,D,20250604,000000,25.1232,25.4,24.8001,25.23,20148,0
+YETH.US,D,20250605,000000,24.9762,25.11,24.36,24.36,15447,0
+YETH.US,D,20250606,000000,24.25,24.5198,24.06,24.09,54146,0
+YETH.US,D,20250609,000000,24.83,25.08,24.45,24.875,40307,0
+YETH.US,D,20250610,000000,26,26.18,25.63,26.18,25923,0
+YETH.US,D,20250611,000000,26.16,26.38,25.97,26.31,34334,0
+YETH.US,D,20250612,000000,26.1,26.2697,25.79,25.92,22403,0
+YETH.US,D,20250613,000000,25.4649,25.4649,24.6,24.79,21199,0
+YETH.US,D,20250616,000000,25.8,26.06,25.4062,25.65,64890,0
+YETH.US,D,20250617,000000,25.26,25.31,24.3,24.9371,71852,0
+YETH.US,D,20250618,000000,24.8,25,24.45,24.76,25599,0
+YETH.US,D,20250620,000000,25.149,25.15,23.45,23.88,84755,0
+YETH.US,D,20250623,000000,22.65,23.1647,22.1,23.01,68864,0
+YETH.US,D,20250624,000000,23.9,24.37,23.78,24.37,60514,0
+YETH.US,D,20250625,000000,24.4,24.74,23.87,24.16,47024,0
+YETH.US,D,20250626,000000,24.316,24.59,24.16,24.59,87258,0
+YETH.US,D,20250627,000000,24.35,24.5474,24,24.38,61612,0
+YETH.US,D,20250630,000000,24.61,24.97,24.5,24.97,60514,0
+YETH.US,D,20250701,000000,24.77,24.77,24.3441,24.41,389183,0
+YETH.US,D,20250702,000000,22.9717,24.08,22.9717,24.08,167554,0
+YETH.US,D,20250703,000000,24.08,24.13,23.85,24.13,151643,0
+YETH.US,D,20250707,000000,24.06,24.15,23.75,23.98,164913,0
+YETH.US,D,20250708,000000,24.1534,24.5,23.9243,24.5,250714,0
+YETH.US,D,20250709,000000,24.32,24.99,24,24.99,190258,0
+YETH.US,D,20250710,000000,24.9,25.1,24.64,25.1,122682,0
+YETH.US,D,20250711,000000,25.4,25.5,24.92,25.33,139722,0
+YETH.US,D,20250714,000000,25.58,25.685,25.2174,25.31,150372,0
+YETH.US,D,20250715,000000,25.59,25.97,25.15,25.77,325375,0
+YETH.US,D,20250716,000000,25.8592,26.5599,25.5036,26.47,224180,0
+YETH.US,D,20250717,000000,26.75,26.78,26.47,26.73,211720,0
+YETH.US,D,20250718,000000,27.002,27.35,26.9,27,213727,0
+YETH.US,D,20250721,000000,27.64,27.86,27.5,27.81,358603,0
+YETH.US,D,20250722,000000,27.68,27.879,27.0701,27.66,250993,0
+YETH.US,D,20250723,000000,27.12,27.21,26.3,26.56,174593,0
+YETH.US,D,20250724,000000,26.77,27.75,26.7617,27.75,133129,0
+YETH.US,D,20250725,000000,27.51,27.6888,26.88,27.11,109441,0
+YETH.US,D,20250728,000000,29.5237,29.5237,27.54,27.94,232669,0
+YETH.US,D,20250729,000000,28.26,28.4765,27.42,27.775,260637,0
+YETH.US,D,20250730,000000,27.6648,27.88,26.8101,27.68,222249,0
+YETH.US,D,20250731,000000,27.768,27.9886,27.1,27.28,147492,0
+YETH.US,D,20250801,000000,26.6797,26.69,25.28,25.28,203112,0
+YETH.US,D,20250804,000000,26.4496,26.77,25.7258,26.77,185748,0
+YETH.US,D,20250805,000000,26.44,26.6,25.9,26.13,227788,0
+YETH.US,D,20250806,000000,26.03,26.67,25.9002,26.67,167511,0
+YETH.US,D,20250807,000000,27.13,27.31,27.02,27.29,143593,0
+YETH.US,D,20250808,000000,27.39,27.64,27.2224,27.64,99259,0
+YETH.US,D,20250811,000000,28.09,28.9189,27.88,28.78,244393,0
+YETH.US,D,20250812,000000,29.1999,29.2,28.7391,29.15,237167,0
+YETH.US,D,20250813,000000,29.24,29.2499,28.6501,28.945,208207,0
+YETH.US,D,20250814,000000,28.655,29.02,28.55,29.02,198426,0
+YETH.US,D,20250815,000000,28.99,29.26,28.7,29.06,151824,0
+YETH.US,D,20250818,000000,28.81,29.29,28.446,29.11,172989,0
+YETH.US,D,20250819,000000,29.1007,29.151,27.83,28.19,267510,0
+YETH.US,D,20250820,000000,28,28.9701,27.4301,28.91,173911,0
+YETH.US,D,20250821,000000,28.5764,28.7899,28.08,28.11,114862,0
+YETH.US,D,20250822,000000,28.42,31.78,28.32,31.78,197179,0
+YETH.US,D,20250825,000000,31.23,31.46,29.33,29.61,567167,0
+YETH.US,D,20250826,000000,29.882,30.59,29.45,30.59,296881,0
+YETH.US,D,20250827,000000,30.1,30.51,29.5001,30.51,174590,0
+YETH.US,D,20250828,000000,30.4,30.47,29.38,29.38,206655,0
+YETH.US,D,20250829,000000,28.9076,29.18,28.28,28.85,225697,0
+YETH.US,D,20250902,000000,28.88,29.22,28.65,28.65,354068,0
+YETH.US,D,20250903,000000,28.69,29.25,28.5104,29.25,183460,0
+YETH.US,D,20250904,000000,28.7412,28.7412,27.74,27.95,333713,0
+YETH.US,D,20250905,000000,28.8,29.03,27.6976,28.415,206730,0
+YETH.US,D,20250908,000000,28.53,28.7596,28.16,28.36,234609,0
+YETH.US,D,20250909,000000,28.475,28.64,28.15,28.5,313518,0
+YETH.US,D,20250910,000000,28.515,28.63,27.85,28.15,297475,0
+YETH.US,D,20250911,000000,28.5,28.88,28.39,28.88,192968,0
+YETH.US,D,20250912,000000,29.082,30.21,29,30.21,339965,0
+YETH.US,D,20250915,000000,29.4,29.6613,29,29.21,433795,0
+YETH.US,D,20250916,000000,29.39,29.4,28.72,29.25,445977,0
+YETH.US,D,20250917,000000,28.87,28.99,28.35,28.99,327544,0
+YETH.US,D,20250918,000000,29.36,29.689,29.1567,29.34,256682,0
+YETH.US,D,20250919,000000,29.3488,29.3488,28.5472,28.86,317115,0
+YETH.US,D,20250922,000000,27.5,27.74,26.7,26.7,743061,0
+YETH.US,D,20250923,000000,27.3034,27.5192,27.08,27.35,317686,0
+YETH.US,D,20250924,000000,27.06,27.09,26.48,26.5,267966,0
+YETH.US,D,20250925,000000,25.83,25.9235,24.2,24.58,415723,0
+YETH.US,D,20250926,000000,24.71,25.99,24.65,25.99,232211,0
+YETH.US,D,20250929,000000,26.42,26.84,26.25,26.57,247916,0
+YETH.US,D,20250930,000000,26.68,26.8101,26.3,26.67,236329,0
+YETH.US,D,20251001,000000,26.91,27.1138,26.6604,26.91,190603,0
+YETH.US,D,20251002,000000,27.2394,27.31,27.0189,27.28,258594,0
+YETH.US,D,20251003,000000,27.2974,27.34,27.05,27.21,209616,0
+YETH.US,D,20251006,000000,27.68,28.24,27.5135,28.13,283334,0
+YETH.US,D,20251007,000000,28.295,28.4499,27.04,27.67,345750,0
+YETH.US,D,20251008,000000,27.1,27.5,26.9501,27.2,273393,0
+YETH.US,D,20251009,000000,26.95,26.95,25.86,26.01,381124,0
+YETH.US,D,20251010,000000,26.265,26.3,23.68,24.1,534234,0
+YETH.US,D,20251013,000000,24.55,25.28,24.44,25.28,213947,0
+YETH.US,D,20251014,000000,24.02,24.79,23.41,24.66,310251,0
+YETH.US,D,20251015,000000,24,24.29,23.4,23.77,284812,0
+YETH.US,D,20251016,000000,24.04,24.18,22.92,23.15,276167,0
+YETH.US,D,20251017,000000,22.4845,22.9763,22.2,22.51,206341,0
+YETH.US,D,20251020,000000,23.78,23.78,23.16,23.39,172044,0
+YETH.US,D,20251021,000000,23.39,24.17,23.11,23.94,169773,0
+YETH.US,D,20251022,000000,22.924,23.17,22.35,22.59,232942,0
+YETH.US,D,20251023,000000,22.99,23.08,22.5,22.97,176523,0
+YETH.US,D,20251024,000000,23.235,23.54,22.9,23.46,199607,0
+YETH.US,D,20251027,000000,24.2301,24.7,24.1,24.6,243972,0
+YETH.US,D,20251028,000000,24.54,24.6276,24.15,24.29,187562,0
+YETH.US,D,20251029,000000,24.13,24.13,22.895,23.38,161032,0
+YETH.US,D,20251030,000000,22.905,22.905,22,22.2,184987,0
+YETH.US,D,20251031,000000,23.32,23.39,22.72,23.39,418500,0
+YETH.US,D,20251103,000000,22.33,22.55,21.12,21.36,416099,0
+YETH.US,D,20251104,000000,20.96,21.3,18.88,19.41,332995,0
+YETH.US,D,20251105,000000,19.65,20.46,19.44,20.44,140675,0
+YETH.US,D,20251106,000000,20,20.17,19.18,19.54,238097,0
+YETH.US,D,20251107,000000,19.1587,20.52,18.9,20.3,162883,0
+YETH.US,D,20251110,000000,21.225,21.98,20.77,21.27,185721,0
+YETH.US,D,20251111,000000,21,21.15,20.49,20.65,152985,0
+YETH.US,D,20251112,000000,20.85,20.9,19.865,20.07,103732,0
+YETH.US,D,20251113,000000,20.4,20.4,18.58,18.7,328961,0
+YETH.US,D,20251114,000000,18.365,19.1746,18.31,18.51,188751,0
+YETH.US,D,20251117,000000,18.5109,18.9322,17.63,17.98,208877,0
+YETH.US,D,20251118,000000,18,18.8492,18,18.74,199362,0
+YETH.US,D,20251119,000000,17.92,18.3,16.93,17.45,189663,0
+YETH.US,D,20251120,000000,17.7,17.7868,16.52,16.76,272776,0
+YETH.US,D,20251121,000000,16.13,16.48,15.7301,16.09,257156,0
+YETH.US,D,20251124,000000,16.63,17.35,16.44,17.35,108124,0
+YETH.US,D,20251125,000000,17.15,17.39,16.86,17.3,152696,0
+YETH.US,D,20251126,000000,17.045,17.552,16.936,17.37,108776,0
+YETH.US,D,20251128,000000,17.77,17.9,17.5596,17.79,111595,0
+YETH.US,D,20251201,000000,16.82,16.9111,16.11,16.37,246282,0
+YETH.US,D,20251202,000000,17.06,17.72,16.78,17.61,135617,0
+YETH.US,D,20251203,000000,17.71,18.1,17.6692,18,113265,0
+YETH.US,D,20251204,000000,18.23,18.44,17.84,18.31,86623,0
+YETH.US,D,20251205,000000,18.12,18.3,17.5,17.77,146840,0
+YETH.US,D,20251208,000000,18.205,18.37,17.99,18.12,108737,0
+YETH.US,D,20251209,000000,18.2,19.0899,18.08,18.97,116682,0
+YETH.US,D,20251210,000000,18.78,19.07,18.65,18.88,96463,0
+YETH.US,D,20251211,000000,18.49,18.74,18.3,18.74,143271,0
+YETH.US,D,20251212,000000,18.72,18.8399,17.81,18.01,61230,0
+YETH.US,D,20251215,000000,18.1917,18.345,17.12,17.2,131147,0
+YETH.US,D,20251216,000000,17.3246,17.57,17.21,17.26,146926,0
+YETH.US,D,20251217,000000,17.152,17.67,16.305899,16.54,127467,0
+YETH.US,D,20251218,000000,17.21,17.5,16.22,16.38,106939,0
+YETH.US,D,20251219,000000,17.28,17.5,17.07,17.5,109283,0
+YETH.US,D,20251222,000000,17.69,17.81,17.2901,17.49,120200,0
+YETH.US,D,20251223,000000,17.27,17.45,17,17.45,112198,0
+YETH.US,D,20251224,000000,17.369,17.49,17.148,17.46,50947,0
+YETH.US,D,20251226,000000,17.71,17.71,17.19,17.28,173436,0
+YETH.US,D,20251229,000000,17.49,17.63,17.3501,17.57,153898,0
+YETH.US,D,20251230,000000,17.67,17.82,17.58,17.7,130157,0
+YETH.US,D,20251231,000000,17.64,17.7,17.44,17.51,120663,0
+YETH.US,D,20260102,000000,17.86,18.24,17.85,18.2,105695,0
+YETH.US,D,20260105,000000,18.3539,18.8,18.3,18.75,85324,0
+YETH.US,D,20260106,000000,18.9,18.99,18.6,18.83,180818,0
+YETH.US,D,20260107,000000,18.58,18.58,18.21,18.33,98735,0
+YETH.US,D,20260108,000000,17.87,18.3,17.812,18.21,101185,0
+YETH.US,D,20260109,000000,18.0525,18.35,17.89,18.06,75692,0
+YETH.US,D,20260112,000000,17.9911,18.3,17.94,18.16,101336,0
+YETH.US,D,20260113,000000,18.4,18.6,18.3302,18.54,114514,0
+YETH.US,D,20260114,000000,18.57,18.605,18.4,18.42,140474,0
+YETH.US,D,20260115,000000,18.55,18.6,18.43,18.55,101570,0
+YETH.US,D,20260116,000000,18.51,18.55,18.18,18.3,103096,0
+YETH.US,D,20260120,000000,17.3043,17.65,16.74,16.98,379422,0
+YETH.US,D,20260121,000000,16.7163,16.945,15.9166,16.8106,147149,0
+YETH.US,D,20260122,000000,16.53,16.655,16.147,16.3,130442,0
+YETH.US,D,20260123,000000,16.35,16.71,16.03,16.4,149530,0
+YETH.US,D,20260126,000000,16.0771,16.413,16.0771,16.28,101563,0
+YETH.US,D,20260127,000000,16.42,16.82,16.28,16.7,127026,0
+YETH.US,D,20260128,000000,16.5,16.59,16.36,16.59,72357,0
+YETH.US,D,20260129,000000,16.25,16.28,15.21,15.55,268860,0
+YETH.US,D,20260130,000000,15.29,15.49,14.6,14.89,194549,0
+YETH.US,D,20260202,000000,12.9338,13.36,12.9338,13.005,411186,0
+YETH.US,D,20260203,000000,13.09,13.09,11.8201,12.82,527645,0
+YETH.US,D,20260204,000000,12.19,12.2457,11.45,11.87,294734,0
+YETH.US,D,20260205,000000,11.35,11.57,10.1001,10.26,442662,0
+YETH.US,D,20260206,000000,10.75,11.558,10.74,11.4,336871,0
+YETH.US,D,20260209,000000,11.21,11.82,11.19,11.74,129545,0
+YETH.US,D,20260210,000000,11.3,11.42,11.13,11.28,221838,0
+YETH.US,D,20260211,000000,11.02,11.0449,10.51,10.8,183415,0
+YETH.US,D,20260212,000000,10.92,10.99,10.47,10.59,247569,0
+YETH.US,D,20260213,000000,10.85,11.44,10.85,11.35,242612,0
+YETH.US,D,20260217,000000,11.1,11.18,10.83,11.16,118821,0
+YETH.US,D,20260218,000000,10.85,11.063998,10.61,10.7,117222,0
diff --git a/daily/us/nyse stocks/2/you.us.txt b/daily/us/nyse stocks/2/you.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99459b859d9311cb25cd7974faf4a8ab8b3f847
--- /dev/null
+++ b/daily/us/nyse stocks/2/you.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOU.US,D,20210630,000000,38.55,44.79,38.26,40,9014947,0
+YOU.US,D,20210701,000000,42.7,53.97,42.0301,47.92,5064024,0
+YOU.US,D,20210702,000000,48,48.95,43.38,48,1257448,0
+YOU.US,D,20210706,000000,48.48,49.49,43.6,44.69,1465595,0
+YOU.US,D,20210707,000000,45.1,45.5,40.11,41.01,2346642,0
+YOU.US,D,20210708,000000,39.96,44.2,38.8401,42.32,1159012,0
+YOU.US,D,20210709,000000,43.03,44.7098,41.8,42.2,442656,0
+YOU.US,D,20210712,000000,42.37,46.68,42.23,44.85,738506,0
+YOU.US,D,20210713,000000,44.27,44.33,41.15,41.25,722395,0
+YOU.US,D,20210714,000000,41.44,42.41,39.59,40.25,707647,0
+YOU.US,D,20210715,000000,39.64,41.15,39.6,40,246407,0
+YOU.US,D,20210716,000000,40.3,43,39.5,42.3,557254,0
+YOU.US,D,20210719,000000,41.61,42.2,38.38,39.2,664577,0
+YOU.US,D,20210720,000000,39.2,42.215,38.51,42.01,328548,0
+YOU.US,D,20210721,000000,41.82,42.9499,41.0178,42.15,199290,0
+YOU.US,D,20210722,000000,41.75,43.9399,41.75,43.49,240201,0
+YOU.US,D,20210723,000000,43.43,43.95,41.1,43,319614,0
+YOU.US,D,20210726,000000,42.46,46.57,42.21,45.55,508554,0
+YOU.US,D,20210727,000000,45.55,46.66,43.0346,44.31,372881,0
+YOU.US,D,20210728,000000,44.5,45.6,44.07,45.27,214457,0
+YOU.US,D,20210729,000000,45.49,47.0999,45.28,46.32,189441,0
+YOU.US,D,20210730,000000,46.38,51.5,45.88,49.43,600612,0
+YOU.US,D,20210802,000000,51.9,62.51,51.9,62.1,1662018,0
+YOU.US,D,20210803,000000,59.8,60,50.77,52.14,2150888,0
+YOU.US,D,20210804,000000,54.1,59.54,54.084,57.78,1302659,0
+YOU.US,D,20210805,000000,57.58,57.9052,52.2808,54.2,762992,0
+YOU.US,D,20210806,000000,54.78,60.8664,53,58.68,720874,0
+YOU.US,D,20210809,000000,59.25,65.7,58.1,59.1,890487,0
+YOU.US,D,20210810,000000,59.84,60.75,56.12,57.97,430755,0
+YOU.US,D,20210811,000000,57.98,58.245,54.34,58.05,427672,0
+YOU.US,D,20210812,000000,57.56,57.81,52.59,52.71,514771,0
+YOU.US,D,20210813,000000,52.75,56.3799,52.02,52.46,481420,0
+YOU.US,D,20210816,000000,51.9,52.4499,45.46,49.86,851765,0
+YOU.US,D,20210817,000000,49.69,49.85,44.67,46.87,613253,0
+YOU.US,D,20210818,000000,47.5,51.44,46.76,48.15,478338,0
+YOU.US,D,20210819,000000,47.97,48.6902,46.24,47.15,341294,0
+YOU.US,D,20210820,000000,46.93,48.4,46.65,47.74,310185,0
+YOU.US,D,20210823,000000,48.17,49.6699,47.84,48.04,381584,0
+YOU.US,D,20210824,000000,48.59,53.68,48.3,51.21,668266,0
+YOU.US,D,20210825,000000,51.66,54.2662,51.33,51.88,443405,0
+YOU.US,D,20210826,000000,52.13,52.9,49.287,49.53,279463,0
+YOU.US,D,20210827,000000,49.7,49.7,47.6501,48.23,434036,0
+YOU.US,D,20210830,000000,48.68,48.85,46.14,48.69,639184,0
+YOU.US,D,20210831,000000,48.8,48.82,45.35,46.47,510435,0
+YOU.US,D,20210901,000000,46.26,48.08,44.88,47.9,520591,0
+YOU.US,D,20210902,000000,47.14,47.85,46.4,47.26,260774,0
+YOU.US,D,20210903,000000,47.29,48.39,45.95,47.86,395014,0
+YOU.US,D,20210907,000000,47.76,49.65,47.25,48.93,475475,0
+YOU.US,D,20210908,000000,48.67,48.8672,44.3,46.32,751876,0
+YOU.US,D,20210909,000000,46.35,46.89,44.6214,45.41,427844,0
+YOU.US,D,20210910,000000,45.84,45.95,43.24,43.56,346666,0
+YOU.US,D,20210913,000000,43.48,45.8899,41.99,44.8,579458,0
+YOU.US,D,20210914,000000,44.11,44.4,42.31,42.65,373675,0
+YOU.US,D,20210915,000000,42.54,44.64,42.15,44.35,638762,0
+YOU.US,D,20210916,000000,44.01,44.99,42.78,43.12,404115,0
+YOU.US,D,20210917,000000,43,44.4566,41.57,41.91,1188780,0
+YOU.US,D,20210920,000000,40.89,42.22,40.15,41.44,666389,0
+YOU.US,D,20210921,000000,41.45,41.744,40.1977,41.06,582201,0
+YOU.US,D,20210922,000000,41.42,43.77,40.55,43.46,605252,0
+YOU.US,D,20210923,000000,43.6,44.49,42.95,44.25,348766,0
+YOU.US,D,20210924,000000,43.48,46.36,43,46.15,299636,0
+YOU.US,D,20210927,000000,46,46.1537,44.2,44.66,303232,0
+YOU.US,D,20210928,000000,44.2,44.21,41.45,43.16,440947,0
+YOU.US,D,20210929,000000,43.09,43.54,39.56,40.44,418314,0
+YOU.US,D,20210930,000000,40.9,41.1468,39.9101,41.05,622872,0
+YOU.US,D,20211001,000000,40.95,41.66,39.93,41.39,264769,0
+YOU.US,D,20211004,000000,41.71,41.72,38.66,38.73,375716,0
+YOU.US,D,20211005,000000,39.3,40.41,38.89,40.39,216775,0
+YOU.US,D,20211006,000000,39.6,40.36,39.06,40.09,299154,0
+YOU.US,D,20211007,000000,40.51,42.31,40.3806,41.87,333960,0
+YOU.US,D,20211008,000000,41.41,42.2,39.55,39.72,213116,0
+YOU.US,D,20211011,000000,39.76,39.9328,37.58,37.8,357127,0
+YOU.US,D,20211012,000000,38,38.56,37.37,38.04,439578,0
+YOU.US,D,20211013,000000,38.52,38.75,37.3473,38.43,359102,0
+YOU.US,D,20211014,000000,38.62,40.21,38.51,39.75,240363,0
+YOU.US,D,20211015,000000,40.07,40.43,39.7319,40.35,139226,0
+YOU.US,D,20211018,000000,40.03,41.18,40,40.65,185014,0
+YOU.US,D,20211019,000000,40.67,41.855,40.37,41.42,152879,0
+YOU.US,D,20211020,000000,41.48,41.5,39.8676,40.44,177445,0
+YOU.US,D,20211021,000000,41.65,44.18,41.526,43.05,452674,0
+YOU.US,D,20211022,000000,43.11,44,41.3,42.93,239562,0
+YOU.US,D,20211025,000000,43.24,45.64,43.08,44.97,272476,0
+YOU.US,D,20211026,000000,45.53,45.53,43.02,43.75,240251,0
+YOU.US,D,20211027,000000,43.5,44.04,40.49,40.82,313872,0
+YOU.US,D,20211028,000000,41.29,41.92,40.75,41.73,179281,0
+YOU.US,D,20211029,000000,41.72,44.89,41.72,44.69,307639,0
+YOU.US,D,20211101,000000,45,45.96,43.71,45.86,240525,0
+YOU.US,D,20211102,000000,46,47.57,44.74,46.62,366184,0
+YOU.US,D,20211103,000000,46.31,47.6,45.07,46.13,222369,0
+YOU.US,D,20211104,000000,46.28,47.4299,45.3744,45.71,197663,0
+YOU.US,D,20211105,000000,49.4699,51.57,48.05,49.71,529378,0
+YOU.US,D,20211108,000000,51.5,54.19,50.8,51.95,450957,0
+YOU.US,D,20211109,000000,51.5,52.1784,48.79,51.7,224643,0
+YOU.US,D,20211110,000000,50.98,51.46,46.68,46.75,424715,0
+YOU.US,D,20211111,000000,47.9,48.97,46.17,46.25,469049,0
+YOU.US,D,20211112,000000,46.27,47.21,44.25,45.73,678707,0
+YOU.US,D,20211115,000000,46.65,51.7199,44.2,44.41,675801,0
+YOU.US,D,20211116,000000,44.34,44.5,39.6801,40.13,727561,0
+YOU.US,D,20211117,000000,39.69,41.36,39.551,40.08,304182,0
+YOU.US,D,20211118,000000,40.49,40.49,38.87,39.25,342487,0
+YOU.US,D,20211119,000000,39.18,39.869,38.42,38.57,337301,0
+YOU.US,D,20211122,000000,38.62,39.0319,33.67,33.88,866179,0
+YOU.US,D,20211123,000000,33.9,34.98,32.29,33.13,474501,0
+YOU.US,D,20211124,000000,32.46,34.9,32.3,34.88,278741,0
+YOU.US,D,20211126,000000,33.59,34.51,33.14,34,363770,0
+YOU.US,D,20211129,000000,34.64,34.7719,32.3,32.9,567441,0
+YOU.US,D,20211130,000000,32.75,33.48,30.64,31.76,840683,0
+YOU.US,D,20211201,000000,31.95,32.72,28.94,29.84,782193,0
+YOU.US,D,20211202,000000,29.67,31.095,28.35,29.2,735726,0
+YOU.US,D,20211203,000000,29.36,29.36,26.49,26.49,600344,0
+YOU.US,D,20211206,000000,26.71,27.62,25,27.18,581303,0
+YOU.US,D,20211207,000000,28.47,29.845,28.29,28.55,489887,0
+YOU.US,D,20211208,000000,28.19,29.295,27.53,28.78,269029,0
+YOU.US,D,20211209,000000,28.46,28.87,27.13,27.8,399766,0
+YOU.US,D,20211210,000000,27.62,28.2399,26.575,27.19,443961,0
+YOU.US,D,20211213,000000,27.44,28.24,26.3,26.3,819381,0
+YOU.US,D,20211214,000000,26.01,26.6,24.801,25.55,668141,0
+YOU.US,D,20211215,000000,25.45,26.35,24.45,26.2,538805,0
+YOU.US,D,20211216,000000,26.55,26.91,24.395,24.96,553723,0
+YOU.US,D,20211217,000000,24.74,27.15,24.02,27.06,933497,0
+YOU.US,D,20211220,000000,25.94,26.78,25.7,25.83,428826,0
+YOU.US,D,20211221,000000,26,27.42,25.6,27.3,418616,0
+YOU.US,D,20211222,000000,27.38,28.18,26.61,27.91,525105,0
+YOU.US,D,20211223,000000,29.25,30.36,28.3,30.3,1121123,0
+YOU.US,D,20211227,000000,30.69,32.25,30.28,30.37,895117,0
+YOU.US,D,20211228,000000,32.1,33.3,30.35,30.48,1971188,0
+YOU.US,D,20211229,000000,31.41,32.8287,30.3,31.57,1465114,0
+YOU.US,D,20211230,000000,31.39,35.08,31.375,33.33,2164954,0
+YOU.US,D,20211231,000000,33.21,34.8,31.25,31.37,1618255,0
+YOU.US,D,20220103,000000,31.52,32.32,30.27,31.85,1115869,0
+YOU.US,D,20220104,000000,32.09,32.88,28.81,29.99,1250548,0
+YOU.US,D,20220105,000000,29.65,30.2409,26.81,26.91,1267826,0
+YOU.US,D,20220106,000000,26.94,27.48,25.55,25.91,1197684,0
+YOU.US,D,20220107,000000,25.75,26.98,25.13,26.18,747311,0
+YOU.US,D,20220110,000000,25.47,25.85,24.2,25.77,727289,0
+YOU.US,D,20220111,000000,25.87,27.1799,25.71,26.35,465016,0
+YOU.US,D,20220112,000000,26.8,27.1994,25.31,26.12,430322,0
+YOU.US,D,20220113,000000,26.46,26.9625,25.93,26.09,732299,0
+YOU.US,D,20220114,000000,25.68,26.4702,23.95,24.42,982354,0
+YOU.US,D,20220118,000000,23.8,24.32,22.28,22.7,948877,0
+YOU.US,D,20220119,000000,22.84,23.59,22.27,23,599506,0
+YOU.US,D,20220120,000000,23.07,23.93,22.8,23.06,1090811,0
+YOU.US,D,20220121,000000,22.61,23.62,21.07,21.09,836977,0
+YOU.US,D,20220124,000000,20.12,22.89,19.18,22.61,1483370,0
+YOU.US,D,20220125,000000,21.9,22.305,20.25,20.64,1016530,0
+YOU.US,D,20220126,000000,21.39,23.5,21.3,21.62,887815,0
+YOU.US,D,20220127,000000,21.73,22.36,20.6,20.71,865711,0
+YOU.US,D,20220128,000000,20.66,22.42,20.1301,22.28,587539,0
+YOU.US,D,20220131,000000,22.47,24.78,22.47,24.69,596984,0
+YOU.US,D,20220201,000000,25.03,25.72,24.1,25.55,767249,0
+YOU.US,D,20220202,000000,25.61,25.71,23.87,24.27,588834,0
+YOU.US,D,20220203,000000,23.26,24.47,22.96,23.4,640514,0
+YOU.US,D,20220204,000000,23.54,25.78,23.1,25.58,709238,0
+YOU.US,D,20220207,000000,25.4,26.84,25.18,25.43,489716,0
+YOU.US,D,20220208,000000,25.21,27.09,25.11,26.87,321032,0
+YOU.US,D,20220209,000000,27.14,28.72,26.79,28.46,718648,0
+YOU.US,D,20220210,000000,27.83,29.68,27.5,28.82,579037,0
+YOU.US,D,20220211,000000,28.6,30.3199,27.8,28.27,941681,0
+YOU.US,D,20220214,000000,28,29.0567,27.06,27.75,535501,0
+YOU.US,D,20220215,000000,28.47,30.96,28.4,30.79,551143,0
+YOU.US,D,20220216,000000,30.41,30.82,29.2554,30.71,520446,0
+YOU.US,D,20220217,000000,30.26,30.59,27.88,28.2,477807,0
+YOU.US,D,20220218,000000,27.99,28.4,26.83,27.34,732301,0
+YOU.US,D,20220222,000000,26.59,27.93,26.02,26.63,722040,0
+YOU.US,D,20220223,000000,26.74,26.92,25.83,26.01,500029,0
+YOU.US,D,20220224,000000,24.51,27.99,24.43,27.86,882889,0
+YOU.US,D,20220225,000000,28,28.54,26.4942,27.82,577599,0
+YOU.US,D,20220228,000000,27.52,28.22,26.07,26.93,1231926,0
+YOU.US,D,20220301,000000,26.79,27.43,25.09,25.87,1029366,0
+YOU.US,D,20220302,000000,26.02,26.65,24.53,25.94,1005144,0
+YOU.US,D,20220303,000000,26.02,26.05,23.845,25.41,1169172,0
+YOU.US,D,20220304,000000,25.4,25.67,21.3501,22.08,1565231,0
+YOU.US,D,20220307,000000,22,22.99,21.17,21.35,1308029,0
+YOU.US,D,20220308,000000,21.19,22.36,20.31,21.09,867519,0
+YOU.US,D,20220309,000000,21.85,23.52,21.85,22.64,688896,0
+YOU.US,D,20220310,000000,22,22.86,21.55,22.29,654320,0
+YOU.US,D,20220311,000000,22.37,22.53,20.99,21.02,601242,0
+YOU.US,D,20220314,000000,21.02,21.05,19.26,19.47,917495,0
+YOU.US,D,20220315,000000,19.48,20.2447,18.79,19.65,687095,0
+YOU.US,D,20220316,000000,19.84,20.83,19.63,20.63,1958690,0
+YOU.US,D,20220317,000000,20.29,22.11,20.01,21.4,2765483,0
+YOU.US,D,20220318,000000,21.04,22.46,20.95,21.35,1653560,0
+YOU.US,D,20220321,000000,20.91,22.06,20.06,20.26,1740429,0
+YOU.US,D,20220322,000000,20.19,22.48,20.19,21.75,1764465,0
+YOU.US,D,20220323,000000,23,27.5,22.79,25.41,4355199,0
+YOU.US,D,20220324,000000,25.81,26.38,23.495,23.93,1497809,0
+YOU.US,D,20220325,000000,24,24,22.74,23.01,1209143,0
+YOU.US,D,20220328,000000,23.22,24.92,23.22,24.79,665056,0
+YOU.US,D,20220329,000000,25.12,26.68,25.12,26.53,870957,0
+YOU.US,D,20220330,000000,26.34,27.59,25.67,26.01,842428,0
+YOU.US,D,20220331,000000,25.73,27.19,25.24,26.88,1143624,0
+YOU.US,D,20220401,000000,26.92,28.15,26.51,27.5,995907,0
+YOU.US,D,20220404,000000,27.58,29.22,27.44,28.8,843756,0
+YOU.US,D,20220405,000000,28.8,29.14,27.21,27.95,1049486,0
+YOU.US,D,20220406,000000,27.24,28.28,26.31,28.09,1440235,0
+YOU.US,D,20220407,000000,27.99,28.56,27.55,28,770110,0
+YOU.US,D,20220408,000000,27.87,28.4902,26.84,26.93,691577,0
+YOU.US,D,20220411,000000,26.26,28.2791,26.12,27.59,598752,0
+YOU.US,D,20220412,000000,28.02,28.67,27.15,27.37,428010,0
+YOU.US,D,20220413,000000,27.65,30.21,27.43,30.1,940084,0
+YOU.US,D,20220414,000000,30.05,30.05,28.29,28.43,1052925,0
+YOU.US,D,20220418,000000,28.25,28.715,26.9,28.33,769050,0
+YOU.US,D,20220419,000000,28.54,30.36,28.23,30.04,552383,0
+YOU.US,D,20220420,000000,29.83,30.7811,29.001,29.88,467581,0
+YOU.US,D,20220421,000000,30.12,30.96,28.67,29.18,480224,0
+YOU.US,D,20220422,000000,29,29.59,27.95,29.2,458895,0
+YOU.US,D,20220425,000000,29.2,31.3587,29,30.85,681672,0
+YOU.US,D,20220426,000000,30.58,30.58,29.58,29.96,609852,0
+YOU.US,D,20220427,000000,29.91,31.13,29.62,30,531427,0
+YOU.US,D,20220428,000000,30.26,31.83,29.5,31.63,522611,0
+YOU.US,D,20220429,000000,31.19,32.61,30.2975,30.42,550832,0
+YOU.US,D,20220502,000000,30.53,32.09,29.7,30.97,1344164,0
+YOU.US,D,20220503,000000,31.1,32.1878,29.8,30.37,569716,0
+YOU.US,D,20220504,000000,30.59,31.46,28.47,31.22,1112296,0
+YOU.US,D,20220505,000000,30.8,31.0398,28.6,30.14,867720,0
+YOU.US,D,20220506,000000,29.89,29.89,27.23,27.69,844818,0
+YOU.US,D,20220509,000000,27,27.315,24.72,24.9,1069330,0
+YOU.US,D,20220510,000000,25.68,26.76,22.8904,24.72,758601,0
+YOU.US,D,20220511,000000,24.59,25.725,23.98,25.17,1140367,0
+YOU.US,D,20220512,000000,24.53,25.75,23.03,24.88,955741,0
+YOU.US,D,20220513,000000,25.46,28.97,25.42,28.27,1313384,0
+YOU.US,D,20220516,000000,28.9,33.93,28.5,31.85,2950699,0
+YOU.US,D,20220517,000000,32.38,34.8,32.38,34.37,1807218,0
+YOU.US,D,20220518,000000,33.06,33.22,28.78,29.49,1347685,0
+YOU.US,D,20220519,000000,29.13,30.61,28.53,28.79,1583294,0
+YOU.US,D,20220520,000000,29.03,30.18,27.83,28.81,833792,0
+YOU.US,D,20220523,000000,29.13,29.3288,26.44,28.39,1213953,0
+YOU.US,D,20220524,000000,28.15,28.15,25.6,25.8,1233562,0
+YOU.US,D,20220525,000000,25.51,26.66,24.7,26.01,1177391,0
+YOU.US,D,20220526,000000,26.29,28.315,25.785,27.73,2412603,0
+YOU.US,D,20220527,000000,28.4,29.19,27.33,28.51,1164977,0
+YOU.US,D,20220531,000000,28.5,29.13,26.97,27.44,1159110,0
+YOU.US,D,20220601,000000,27.74,28.58,26.08,26.1,1142360,0
+YOU.US,D,20220602,000000,25.87,28.96,25.39,28.35,1182625,0
+YOU.US,D,20220603,000000,28.07,28.63,27,27.63,748358,0
+YOU.US,D,20220606,000000,28.73,29.58,27.9,29.13,2002692,0
+YOU.US,D,20220607,000000,28.86,30.1,27.69,28.67,1300232,0
+YOU.US,D,20220608,000000,28.2,28.99,27.19,28,638552,0
+YOU.US,D,20220609,000000,27.62,27.62,24.71,25.37,1121069,0
+YOU.US,D,20220610,000000,24.86,25.18,23.08,23.21,998985,0
+YOU.US,D,20220613,000000,22.05,22.59,20.97,21.51,1186499,0
+YOU.US,D,20220614,000000,21.33,21.8,20.64,21.02,1161158,0
+YOU.US,D,20220615,000000,21.37,23.47,21.37,22.78,2355455,0
+YOU.US,D,20220616,000000,21.55,22.64,20.7,21.11,1744853,0
+YOU.US,D,20220617,000000,21.15,23.29,21.04,23.12,2848749,0
+YOU.US,D,20220621,000000,23.27,25.05,22.54,22.79,2335417,0
+YOU.US,D,20220622,000000,22.4,23.01,21.72,21.99,1604403,0
+YOU.US,D,20220623,000000,21.97,22.6921,21.26,21.52,1423663,0
+YOU.US,D,20220624,000000,21.88,23.32,21.61,21.91,9271743,0
+YOU.US,D,20220627,000000,22.04,22.38,21.07,21.76,895486,0
+YOU.US,D,20220628,000000,21.78,22.27,21.235,21.64,941950,0
+YOU.US,D,20220629,000000,21.43,21.5,20.05,20.15,807732,0
+YOU.US,D,20220630,000000,19.79,20.22,18.94,20,839669,0
+YOU.US,D,20220701,000000,19.73,20.8,19.64,20.5,721431,0
+YOU.US,D,20220705,000000,20.11,21.57,19.33,21.45,795728,0
+YOU.US,D,20220706,000000,21.65,22.81,21.06,22.04,1590446,0
+YOU.US,D,20220707,000000,22.21,22.86,22.03,22.33,918488,0
+YOU.US,D,20220708,000000,22.02,23.05,21.7008,22.63,734658,0
+YOU.US,D,20220711,000000,22.14,22.62,21.3,21.3,826385,0
+YOU.US,D,20220712,000000,21.3,21.92,20.35,20.84,1236721,0
+YOU.US,D,20220713,000000,20.01,20.69,19.77,20.06,918569,0
+YOU.US,D,20220714,000000,19.66,20.06,19.28,19.67,618503,0
+YOU.US,D,20220715,000000,20.23,20.93,19.78,20.93,628586,0
+YOU.US,D,20220718,000000,21.49,22.2026,21.32,22.09,943269,0
+YOU.US,D,20220719,000000,22.5,23.81,22.09,23.76,852064,0
+YOU.US,D,20220720,000000,23.88,24.64,23.27,23.72,769201,0
+YOU.US,D,20220721,000000,23.34,24.19,23.34,24.11,413197,0
+YOU.US,D,20220722,000000,24.25,24.4,23.07,23.48,589217,0
+YOU.US,D,20220725,000000,23.59,23.86,22.54,23.32,386614,0
+YOU.US,D,20220726,000000,23.42,23.42,22.5,22.65,340688,0
+YOU.US,D,20220727,000000,22.94,24.13,22.78,24.02,584237,0
+YOU.US,D,20220728,000000,24.09,24.91,23.38,24.88,594956,0
+YOU.US,D,20220729,000000,24.73,25.485,24.32,25.32,582986,0
+YOU.US,D,20220801,000000,24.91,25.45,24.13,24.88,482870,0
+YOU.US,D,20220802,000000,24.51,25.6,24.5,25.39,465749,0
+YOU.US,D,20220803,000000,25.64,27.5,25.49,26.88,1077253,0
+YOU.US,D,20220804,000000,26.68,27.53,26.25,27.16,483523,0
+YOU.US,D,20220805,000000,26.75,28,26.38,27.95,635242,0
+YOU.US,D,20220808,000000,28.17,28.69,27.81,27.99,799970,0
+YOU.US,D,20220809,000000,27.64,27.73,26.42,26.95,695013,0
+YOU.US,D,20220810,000000,27.88,29.07,27.56,28.84,585834,0
+YOU.US,D,20220811,000000,28.94,29.2,28.07,28.67,614996,0
+YOU.US,D,20220812,000000,28.83,29.14,28.27,29.03,949966,0
+YOU.US,D,20220815,000000,30.69,30.75,26.66,28.5,2607778,0
+YOU.US,D,20220816,000000,28.61,30.34,28.09,30.02,1573690,0
+YOU.US,D,20220817,000000,29.67,30.04,29.21,29.58,1060557,0
+YOU.US,D,20220818,000000,28.5,28.99,27.27,28.56,1619076,0
+YOU.US,D,20220819,000000,28.03,28.03,26.87,27.55,1040882,0
+YOU.US,D,20220822,000000,26.82,27.18,25.69,26,924889,0
+YOU.US,D,20220823,000000,26,26.38,25.69,25.91,516834,0
+YOU.US,D,20220824,000000,25.84,26.12,25.37,25.65,588336,0
+YOU.US,D,20220825,000000,25.54,26,24.98,25.47,764187,0
+YOU.US,D,20220826,000000,25.28,25.73,23.9301,24.2,680438,0
+YOU.US,D,20220829,000000,23.51,24.3106,23.51,23.77,709432,0
+YOU.US,D,20220830,000000,23.89,24.33,22.812,23.1,1188651,0
+YOU.US,D,20220831,000000,23.44,23.66,22.73,22.94,1323955,0
+YOU.US,D,20220901,000000,22.69,23.06,22.1,23.01,1070213,0
+YOU.US,D,20220902,000000,23.73,23.78,23.024,23.22,972221,0
+YOU.US,D,20220906,000000,23.35,24.66,23.06,23.86,1602706,0
+YOU.US,D,20220907,000000,23.8,25.28,23.77,25.17,1214320,0
+YOU.US,D,20220908,000000,24.71,25.77,24.42,24.98,889282,0
+YOU.US,D,20220909,000000,25.35,26.31,25.34,26.1,1702002,0
+YOU.US,D,20220912,000000,26.2,26.595,25.55,26.02,984355,0
+YOU.US,D,20220913,000000,24.61,24.985,23.98,24.24,1400368,0
+YOU.US,D,20220914,000000,24.3,24.97,23.73,24.89,1198899,0
+YOU.US,D,20220915,000000,24.46,25.54,24.46,24.89,1107280,0
+YOU.US,D,20220916,000000,24.4,24.4,22.84,23.26,5886828,0
+YOU.US,D,20220919,000000,22.77,24.03,22.77,24.02,1366341,0
+YOU.US,D,20220920,000000,23.79,25.13,23.56,24.06,1215210,0
+YOU.US,D,20220921,000000,24.29,25.295,23.91,24.28,1064797,0
+YOU.US,D,20220922,000000,24.32,24.44,23.13,23.84,1078999,0
+YOU.US,D,20220923,000000,23.52,23.66,22.5201,23.01,1048544,0
+YOU.US,D,20220926,000000,22.9,24.155,22.43,22.47,589650,0
+YOU.US,D,20220927,000000,23.07,23.49,22.61,23.15,510482,0
+YOU.US,D,20220928,000000,23.3,24.57,23.02,24.5,513084,0
+YOU.US,D,20220929,000000,24.1,24.135,23.32,23.83,408170,0
+YOU.US,D,20220930,000000,23.79,24.205,22.78,22.86,737866,0
+YOU.US,D,20221003,000000,23.17,23.855,22.48,23.67,856702,0
+YOU.US,D,20221004,000000,24.43,25.22,24.21,25.11,577073,0
+YOU.US,D,20221005,000000,24.42,26.05,24.36,25.97,523735,0
+YOU.US,D,20221006,000000,25.96,26.735,25.96,26.47,428076,0
+YOU.US,D,20221007,000000,25.84,25.87,24.65,24.82,571979,0
+YOU.US,D,20221010,000000,24.93,25.13,23.89,24.36,395016,0
+YOU.US,D,20221011,000000,24.06,24.75,22.83,24.48,938883,0
+YOU.US,D,20221012,000000,24.63,25.23,23.84,25.16,734742,0
+YOU.US,D,20221013,000000,24.25,25.64,23.65,25.04,780527,0
+YOU.US,D,20221014,000000,25.73,25.9989,23.79,23.96,435778,0
+YOU.US,D,20221017,000000,24.77,25.97,24.77,25.77,554793,0
+YOU.US,D,20221018,000000,26.56,26.81,24.9,25.49,642204,0
+YOU.US,D,20221019,000000,25.09,25.2599,24.32,24.4,552762,0
+YOU.US,D,20221020,000000,24.45,25.325,24.35,24.97,907929,0
+YOU.US,D,20221021,000000,25.02,25.555,24.27,25.51,633277,0
+YOU.US,D,20221024,000000,25.64,25.64,23.63,24.4,924542,0
+YOU.US,D,20221025,000000,24.97,26.43,24.68,26.19,1018605,0
+YOU.US,D,20221026,000000,26.14,27.05,25.67,26.64,874352,0
+YOU.US,D,20221027,000000,26.87,27.415,26.35,26.88,799479,0
+YOU.US,D,20221028,000000,26.9,27.65,26.62,27.63,759355,0
+YOU.US,D,20221031,000000,27.16,27.54,26.67,27.02,503795,0
+YOU.US,D,20221101,000000,27.7,27.9,26.6,27.04,438680,0
+YOU.US,D,20221102,000000,26.89,27.79,26.04,26.1,510023,0
+YOU.US,D,20221103,000000,25.74,26.46,25.2,25.36,307943,0
+YOU.US,D,20221104,000000,25.98,25.98,23.86,24.58,506675,0
+YOU.US,D,20221107,000000,24.82,24.865,23.43,24.05,550846,0
+YOU.US,D,20221108,000000,24.37,24.7199,23.27,23.74,485247,0
+YOU.US,D,20221109,000000,23.37,23.6,22.46,22.67,871199,0
+YOU.US,D,20221110,000000,24.12,25,23.83,24.44,962733,0
+YOU.US,D,20221111,000000,24.5,25.72,24.5,25.46,1228816,0
+YOU.US,D,20221114,000000,27.81,30.07,25.8,29.69,5040902,0
+YOU.US,D,20221115,000000,30.5,30.88,28.73,29,1791482,0
+YOU.US,D,20221116,000000,28.55,30,28.07,29.97,1198435,0
+YOU.US,D,20221117,000000,29.43,29.94,28.82,29.82,763832,0
+YOU.US,D,20221118,000000,30.27,30.94,29.57,29.77,1514731,0
+YOU.US,D,20221121,000000,29.64,30.41,29.42,30.01,1315883,0
+YOU.US,D,20221122,000000,29.74,31.86,29.67,31.76,1392415,0
+YOU.US,D,20221123,000000,31.76,33.14,31.68,31.73,1620916,0
+YOU.US,D,20221125,000000,31.24,32.51,30.96,32.18,545329,0
+YOU.US,D,20221128,000000,31.56,32.11,30.57,30.79,746973,0
+YOU.US,D,20221129,000000,31.11,31.65,30.77,31.33,480188,0
+YOU.US,D,20221130,000000,31.3,31.62,29.84,31.08,1219932,0
+YOU.US,D,20221201,000000,30.72,32.415,30.51,32.01,1036022,0
+YOU.US,D,20221202,000000,31.21,33.355,30.72,33.31,893243,0
+YOU.US,D,20221205,000000,33.16,33.7,29.95,30.12,1895024,0
+YOU.US,D,20221206,000000,30.12,30.37,28.68,29.53,901475,0
+YOU.US,D,20221207,000000,29.11,29.43,27.87,28.54,949951,0
+YOU.US,D,20221208,000000,28.7,29.3071,28.21,28.6,784934,0
+YOU.US,D,20221209,000000,28.45,29.43,28.36,29.17,675212,0
+YOU.US,D,20221212,000000,29.02,30.21,28.69,29.68,717960,0
+YOU.US,D,20221213,000000,30.97,31.2,29.36,30,869923,0
+YOU.US,D,20221214,000000,29.84,30.61,29.35,29.75,753040,0
+YOU.US,D,20221215,000000,29.22,29.87,28.68,29.55,693495,0
+YOU.US,D,20221216,000000,29.27,30.5985,29.27,29.76,1632379,0
+YOU.US,D,20221219,000000,29.49,29.78,27.7,27.94,751074,0
+YOU.US,D,20221220,000000,27.74,28.65,27.63,28.53,734910,0
+YOU.US,D,20221221,000000,28.64,30.02,28.32,29.5,567813,0
+YOU.US,D,20221222,000000,28.95,29.095,28.1,28.4,750658,0
+YOU.US,D,20221223,000000,28.21,28.37,26.6,26.81,814008,0
+YOU.US,D,20221227,000000,26.86,27.9,26.305,27.82,1330718,0
+YOU.US,D,20221228,000000,27.77,27.9817,26.79,26.8,776721,0
+YOU.US,D,20221229,000000,27.09,27.73,26.8,27.47,587712,0
+YOU.US,D,20221230,000000,26.92,27.49,26.68,27.43,638480,0
+YOU.US,D,20230103,000000,27.72,28.25,27.21,27.86,758497,0
+YOU.US,D,20230104,000000,28.2,28.8799,27.68,27.93,511266,0
+YOU.US,D,20230105,000000,27.62,27.76,27.1,27.49,713149,0
+YOU.US,D,20230106,000000,27.86,27.9099,26.7,27.42,833507,0
+YOU.US,D,20230109,000000,27.86,28.65,27.56,27.72,808972,0
+YOU.US,D,20230110,000000,27.19,27.89,26.76,27.29,588043,0
+YOU.US,D,20230111,000000,27.4,28.06,26.6,28.02,1638955,0
+YOU.US,D,20230112,000000,28.24,29.57,27.54,29.54,953840,0
+YOU.US,D,20230113,000000,29.04,30.17,29.04,29.82,743316,0
+YOU.US,D,20230117,000000,29.77,30.91,29.39,30.67,604795,0
+YOU.US,D,20230118,000000,30.9,31.18,26.63,27.86,4569165,0
+YOU.US,D,20230119,000000,27.51,27.87,26.315,26.46,1559591,0
+YOU.US,D,20230120,000000,26.64,28.5,25.53,28.23,1946657,0
+YOU.US,D,20230123,000000,28.42,28.9921,27.9,28.81,737236,0
+YOU.US,D,20230124,000000,28.58,29.29,27.8,28.76,994482,0
+YOU.US,D,20230125,000000,28.35,29.4999,28.2,29.23,932831,0
+YOU.US,D,20230126,000000,29.5,30.18,29.025,30.18,1928629,0
+YOU.US,D,20230127,000000,30.14,31.39,29.89,31.03,1225756,0
+YOU.US,D,20230130,000000,30.62,31.49,30.52,30.97,577808,0
+YOU.US,D,20230131,000000,31.02,31.51,30.72,31.39,657283,0
+YOU.US,D,20230201,000000,31.54,32.95,31.04,32.67,1121962,0
+YOU.US,D,20230202,000000,33,34.125,33,33.99,1525512,0
+YOU.US,D,20230203,000000,33.15,35,32.61,34.07,1241260,0
+YOU.US,D,20230206,000000,33.6,34.06,33.1,33.46,741786,0
+YOU.US,D,20230207,000000,33.31,33.36,31.83,33.1,1443538,0
+YOU.US,D,20230208,000000,33.06,33.06,31.01,31.08,937987,0
+YOU.US,D,20230209,000000,31.53,31.95,30.22,30.33,1310563,0
+YOU.US,D,20230210,000000,30,30.56,28.37,29.08,1787886,0
+YOU.US,D,20230213,000000,29.12,29.82,28.64,29.02,933210,0
+YOU.US,D,20230214,000000,28.54,29.9,28.25,29.65,934619,0
+YOU.US,D,20230215,000000,29.6,30.74,29.35,30.52,1271622,0
+YOU.US,D,20230216,000000,29.67,30.57,29.42,29.91,1234864,0
+YOU.US,D,20230217,000000,29.82,29.9,28.93,29.34,1087871,0
+YOU.US,D,20230221,000000,28.88,29.3,27.86,28.1,1187928,0
+YOU.US,D,20230222,000000,28.2,28.98,27.89,28.17,1068341,0
+YOU.US,D,20230223,000000,29.42,30.1,28.75,29.95,1405182,0
+YOU.US,D,20230224,000000,29.47,30.735,29.11,30.53,1301461,0
+YOU.US,D,20230227,000000,30.8,31.615,30.33,30.49,1653400,0
+YOU.US,D,20230228,000000,30.46,31.11,30.175,30.74,1954986,0
+YOU.US,D,20230301,000000,32.7,32.73,27.55,28.59,4519277,0
+YOU.US,D,20230302,000000,28.76,29.07,27.66,28.83,2159972,0
+YOU.US,D,20230303,000000,28.67,29.39,28.03,28.95,1330106,0
+YOU.US,D,20230306,000000,29.06,29.55,28.55,29.32,1134323,0
+YOU.US,D,20230307,000000,29.2,29.55,28.83,29.15,1034766,0
+YOU.US,D,20230308,000000,29.12,29.23,28.35,28.54,975187,0
+YOU.US,D,20230309,000000,28.53,28.8,27.22,27.32,905696,0
+YOU.US,D,20230310,000000,27.32,27.56,25.86,26.05,1283907,0
+YOU.US,D,20230313,000000,25.8,26.7599,25.37,26.34,1348128,0
+YOU.US,D,20230314,000000,27.13,27.56,25.94,26.42,1282778,0
+YOU.US,D,20230315,000000,25.82,26.1299,25.3,25.49,1172799,0
+YOU.US,D,20230316,000000,25.22,25.89,24.91,25.32,1613274,0
+YOU.US,D,20230317,000000,25.27,25.605,23.95,24.55,2011666,0
+YOU.US,D,20230320,000000,24.56,24.61,23.4,23.51,1877025,0
+YOU.US,D,20230321,000000,24.1,24.45,23.59,24.06,1606907,0
+YOU.US,D,20230322,000000,24.01,24.19,22.69,22.81,2134483,0
+YOU.US,D,20230323,000000,23.15,23.365,22.67,23.15,2584089,0
+YOU.US,D,20230324,000000,22.94,23.62,22.84,23.49,971769,0
+YOU.US,D,20230327,000000,23.96,25.29,23.74,25.29,2153358,0
+YOU.US,D,20230328,000000,25.15,25.4502,24.665,25.23,1089299,0
+YOU.US,D,20230329,000000,25.6,25.83,25.05,25.63,805453,0
+YOU.US,D,20230330,000000,26.03,26.3399,25.67,25.76,784622,0
+YOU.US,D,20230331,000000,26,26.51,25.81,26.17,923402,0
+YOU.US,D,20230403,000000,26.01,26.31,25.49,25.73,633919,0
+YOU.US,D,20230404,000000,25.81,25.9099,24.69,24.95,606789,0
+YOU.US,D,20230405,000000,24.69,24.82,23.9,24.07,900066,0
+YOU.US,D,20230406,000000,24.11,24.11,23.5,23.69,1251343,0
+YOU.US,D,20230410,000000,23.68,25.07,23.45,24.97,1106107,0
+YOU.US,D,20230411,000000,24.86,25.47,24.86,25.18,725080,0
+YOU.US,D,20230412,000000,27.29,27.93,24.8,25.12,1423984,0
+YOU.US,D,20230413,000000,25.26,26.6608,25.26,26.49,1493133,0
+YOU.US,D,20230414,000000,26.49,26.95,26.02,26.38,949673,0
+YOU.US,D,20230417,000000,26.21,26.81,26.03,26.66,701954,0
+YOU.US,D,20230418,000000,26.9,26.91,26.11,26.24,860842,0
+YOU.US,D,20230419,000000,25.9,26.12,25.45,25.95,596591,0
+YOU.US,D,20230420,000000,25.52,26.18,25.2,25.22,1089799,0
+YOU.US,D,20230421,000000,25.07,25.94,25,25.91,643863,0
+YOU.US,D,20230424,000000,25.53,26.095,25.03,26.04,623048,0
+YOU.US,D,20230425,000000,25.77,25.77,24.25,24.25,1214586,0
+YOU.US,D,20230426,000000,24.49,25.005,24.16,24.28,620321,0
+YOU.US,D,20230427,000000,24.49,25.04,24.13,24.76,560161,0
+YOU.US,D,20230428,000000,24.62,24.83,24.01,24.19,1203338,0
+YOU.US,D,20230501,000000,24.15,24.38,23.83,24.27,1014659,0
+YOU.US,D,20230502,000000,24.11,24.11,23.41,23.42,1043958,0
+YOU.US,D,20230503,000000,23.56,24.89,23.345,24.13,1304070,0
+YOU.US,D,20230504,000000,24.02,24.5,23.7504,24.23,811389,0
+YOU.US,D,20230505,000000,24.67,25.47,24.47,25.03,1804092,0
+YOU.US,D,20230508,000000,25.19,26.52,25.176,25.82,2080449,0
+YOU.US,D,20230509,000000,24.98,25.288,23.05,23.87,3906705,0
+YOU.US,D,20230510,000000,24.22,25.12,24.0239,25.01,1438251,0
+YOU.US,D,20230511,000000,24.9,25.49,24.58,25.44,978966,0
+YOU.US,D,20230512,000000,25.65,25.8275,24.68,25.01,1285865,0
+YOU.US,D,20230515,000000,24.87,25.515,24.8,25.04,756637,0
+YOU.US,D,20230516,000000,24.83,25.16,24.6,24.82,1007893,0
+YOU.US,D,20230517,000000,24.73,26.11,24.61,26.08,1550872,0
+YOU.US,D,20230518,000000,26.37,27.73,26.205,26.93,3114738,0
+YOU.US,D,20230519,000000,26.97,26.97,24.77,25.23,1477070,0
+YOU.US,D,20230522,000000,25.04,25.86,24.875,25.55,1032189,0
+YOU.US,D,20230523,000000,25.28,26.13,25.24,25.35,812191,0
+YOU.US,D,20230524,000000,25,25.56,24.71,25.46,958322,0
+YOU.US,D,20230525,000000,25.78,25.99,25.1,25.14,1081865,0
+YOU.US,D,20230526,000000,24.84,25.47,24.7,25.09,1015308,0
+YOU.US,D,20230530,000000,25.13,25.2,24.36,24.65,771443,0
+YOU.US,D,20230531,000000,24.5,25.1,24.41,24.71,2859508,0
+YOU.US,D,20230601,000000,24.46,24.75,24.095,24.51,818180,0
+YOU.US,D,20230602,000000,24.85,25.05,24.26,24.73,1406788,0
+YOU.US,D,20230605,000000,24.38,24.82,24.21,24.49,1109023,0
+YOU.US,D,20230606,000000,24.04,24.68,23.91,24.38,930049,0
+YOU.US,D,20230607,000000,24.49,25.04,23.9441,23.99,1340761,0
+YOU.US,D,20230608,000000,23.96,24.3154,23.72,23.83,961515,0
+YOU.US,D,20230609,000000,23.9,24.29,23.46,23.47,816787,0
+YOU.US,D,20230612,000000,23.6,24.86,23.49,24.6,1614732,0
+YOU.US,D,20230613,000000,24.84,25.35,24.61,25.08,1713680,0
+YOU.US,D,20230614,000000,25,25.0799,24.48,24.8,1093057,0
+YOU.US,D,20230615,000000,24.71,25.19,24.55,24.9,1086958,0
+YOU.US,D,20230616,000000,25.22,25.22,24.01,24.2,1983651,0
+YOU.US,D,20230620,000000,24.04,24.345,23.65,24.06,1044470,0
+YOU.US,D,20230621,000000,23.89,23.89,23.16,23.54,1677051,0
+YOU.US,D,20230622,000000,23.54,23.83,23.33,23.41,993684,0
+YOU.US,D,20230623,000000,23.16,23.39,22.61,22.72,3892386,0
+YOU.US,D,20230626,000000,22.64,23.07,22.53,22.61,901387,0
+YOU.US,D,20230627,000000,22.88,23.28,22.65,22.96,1280059,0
+YOU.US,D,20230628,000000,22.93,23.47,22.92,23.15,1559116,0
+YOU.US,D,20230629,000000,23.2,24.0799,23.0594,23.38,1107547,0
+YOU.US,D,20230630,000000,23.72,23.85,23.07,23.17,1471282,0
+YOU.US,D,20230703,000000,23.09,23.272,22.94,23.09,926242,0
+YOU.US,D,20230705,000000,23,23.03,22.495,22.69,885578,0
+YOU.US,D,20230706,000000,22.39,22.58,21.939,22.33,1078717,0
+YOU.US,D,20230707,000000,22.28,22.79,22.28,22.37,797340,0
+YOU.US,D,20230710,000000,22.44,22.96,22.375,22.91,1480806,0
+YOU.US,D,20230711,000000,23.14,25.1,23.01,25.05,1351523,0
+YOU.US,D,20230712,000000,25.5,25.68,24.84,25.38,1117028,0
+YOU.US,D,20230713,000000,25.7,26.07,25.33,25.52,1607130,0
+YOU.US,D,20230714,000000,25.59,25.74,25.01,25.01,1070440,0
+YOU.US,D,20230717,000000,24.93,25.09,24.36,24.53,1464023,0
+YOU.US,D,20230718,000000,24.52,24.7,23.58,23.77,1201172,0
+YOU.US,D,20230719,000000,24.11,24.4048,23.3,23.54,1042466,0
+YOU.US,D,20230720,000000,23.47,23.54,22.56,22.57,945763,0
+YOU.US,D,20230721,000000,22.63,22.815,22.32,22.6,1033375,0
+YOU.US,D,20230724,000000,22.98,23.48,22.87,23.08,1102101,0
+YOU.US,D,20230725,000000,23.05,23.23,22.585,22.74,1665909,0
+YOU.US,D,20230726,000000,22.73,23.06,22.66,22.89,751803,0
+YOU.US,D,20230727,000000,23.2,23.95,22.99,23.5,1553003,0
+YOU.US,D,20230728,000000,23.68,24.48,22.77,22.86,2064319,0
+YOU.US,D,20230731,000000,22.79,23.75,22.77,23.71,1563045,0
+YOU.US,D,20230801,000000,23.47,23.47,22.72,22.73,1641672,0
+YOU.US,D,20230802,000000,27.19,27.75,23.95,24,6853883,0
+YOU.US,D,20230803,000000,24.2,25.23,24.09,24.49,1591470,0
+YOU.US,D,20230804,000000,24.68,24.68,23.2,23.4,1830671,0
+YOU.US,D,20230807,000000,23.38,23.549,22.93,23.39,1334460,0
+YOU.US,D,20230808,000000,23,23.48,22.88,23.47,1015206,0
+YOU.US,D,20230809,000000,23.21,23.3487,22.59,22.8,1041920,0
+YOU.US,D,20230810,000000,23.18,23.36,22.76,22.97,1121963,0
+YOU.US,D,20230811,000000,22.83,23.87,22.79,23.66,1162771,0
+YOU.US,D,20230814,000000,23.46,23.96,23.37,23.81,964594,0
+YOU.US,D,20230815,000000,23.63,23.8,23.19,23.24,589071,0
+YOU.US,D,20230816,000000,23.12,23.36,22.65,22.67,966138,0
+YOU.US,D,20230817,000000,22.92,22.96,22.2513,22.32,902353,0
+YOU.US,D,20230818,000000,22.09,22.86,21.99,22.79,898938,0
+YOU.US,D,20230821,000000,22.66,22.9097,21.795,21.99,1727703,0
+YOU.US,D,20230822,000000,22.11,22.23,21.46,22,1457884,0
+YOU.US,D,20230823,000000,22.01,22.205,21.88,22.06,1083693,0
+YOU.US,D,20230824,000000,22.07,22.175,21.72,21.85,696130,0
+YOU.US,D,20230825,000000,22,22.155,21.55,21.59,741687,0
+YOU.US,D,20230828,000000,21.5,22.11,21.5,21.7,738931,0
+YOU.US,D,20230829,000000,21.69,22.16,21.63,21.83,940062,0
+YOU.US,D,20230830,000000,21.79,22.21,21.74,22.09,933849,0
+YOU.US,D,20230831,000000,22.07,22.259,21.65,21.74,1128583,0
+YOU.US,D,20230901,000000,21.96,22.13,21.6,21.76,871183,0
+YOU.US,D,20230905,000000,21.55,21.71,21.38,21.66,687723,0
+YOU.US,D,20230906,000000,21.5,21.71,20.93,20.95,908039,0
+YOU.US,D,20230907,000000,20.67,21.125,20.52,21.06,933689,0
+YOU.US,D,20230908,000000,21.06,21.46,20.95,21.23,735749,0
+YOU.US,D,20230911,000000,21.35,21.475,20.96,21.17,796204,0
+YOU.US,D,20230912,000000,21.01,21.3691,21.01,21.22,809633,0
+YOU.US,D,20230913,000000,21.12,21.27,20.87,21.1,2055666,0
+YOU.US,D,20230914,000000,21.29,21.44,20.814,20.98,1386705,0
+YOU.US,D,20230915,000000,20.98,21.1,20.855,21.02,1048773,0
+YOU.US,D,20230918,000000,20.9,21.18,20.74,20.78,1657227,0
+YOU.US,D,20230919,000000,20.74,20.805,20.18,20.45,976429,0
+YOU.US,D,20230920,000000,20.55,20.7,19.85,19.87,692543,0
+YOU.US,D,20230921,000000,19.35,19.565,18.56,18.75,1664655,0
+YOU.US,D,20230922,000000,18.95,19.05,18.56,18.71,915503,0
+YOU.US,D,20230925,000000,18.59,19.02,18.48,18.8,1492227,0
+YOU.US,D,20230926,000000,18.63,19,18.37,18.43,870653,0
+YOU.US,D,20230927,000000,18.53,18.68,17.92,18.14,1071262,0
+YOU.US,D,20230928,000000,18.08,18.6437,17.7749,18.54,965749,0
+YOU.US,D,20230929,000000,18.65,19.09,18.51,19.04,981771,0
+YOU.US,D,20231002,000000,18.95,19.04,17.79,17.89,1211764,0
+YOU.US,D,20231003,000000,17.72,18.17,17.05,17.35,1504533,0
+YOU.US,D,20231004,000000,17.44,17.86,17.355,17.61,1084953,0
+YOU.US,D,20231005,000000,17.47,17.56,16.77,17.17,908007,0
+YOU.US,D,20231006,000000,16.79,17.47,15.2801,16.97,4508530,0
+YOU.US,D,20231009,000000,16.77,17.53,16.4934,17.3,1367271,0
+YOU.US,D,20231010,000000,17.35,17.81,17.2,17.68,917766,0
+YOU.US,D,20231011,000000,17.62,17.7,17.2101,17.49,1095637,0
+YOU.US,D,20231012,000000,17.5,17.53,17,17.25,1326136,0
+YOU.US,D,20231013,000000,17.2,17.24,16.61,16.69,1317781,0
+YOU.US,D,20231016,000000,16.87,17.62,16.59,17.33,791960,0
+YOU.US,D,20231017,000000,17.52,18.66,17.36,18.26,1048211,0
+YOU.US,D,20231018,000000,18.15,18.27,17.785,17.86,721499,0
+YOU.US,D,20231019,000000,17.92,18.14,17.54,17.58,793553,0
+YOU.US,D,20231020,000000,17.48,17.48,16.685,16.81,920211,0
+YOU.US,D,20231023,000000,16.71,17.57,16.55,17.3,729466,0
+YOU.US,D,20231024,000000,17.51,18.02,17.51,17.72,756683,0
+YOU.US,D,20231025,000000,17.36,17.51,16.405,16.52,1084659,0
+YOU.US,D,20231026,000000,16.57,16.8,16.17,16.64,998571,0
+YOU.US,D,20231027,000000,16.74,17.01,16.3,16.52,859281,0
+YOU.US,D,20231030,000000,16.79,16.9,16.37,16.51,667227,0
+YOU.US,D,20231031,000000,16.65,16.91,16.29,16.82,1096937,0
+YOU.US,D,20231101,000000,16.75,17.16,16.28,17,1542415,0
+YOU.US,D,20231102,000000,17.54,17.8238,17.122,17.57,1674789,0
+YOU.US,D,20231103,000000,17.89,18.48,17.87,18.08,1402042,0
+YOU.US,D,20231106,000000,18,18.28,17.39,17.4,933923,0
+YOU.US,D,20231107,000000,17.71,18.19,17.405,17.76,1405845,0
+YOU.US,D,20231108,000000,20.92,21,19.28,19.35,4471215,0
+YOU.US,D,20231109,000000,19.42,19.48,18.552,18.65,1707440,0
+YOU.US,D,20231110,000000,18.62,19.77,18.6,19.5,1944696,0
+YOU.US,D,20231113,000000,19.15,19.29,18.72,19.28,1538582,0
+YOU.US,D,20231114,000000,20,20.44,19.7,20.21,1617147,0
+YOU.US,D,20231115,000000,19.62,20.49,19.55,19.89,2270741,0
+YOU.US,D,20231116,000000,19.75,19.85,18.94,19.73,1618757,0
+YOU.US,D,20231117,000000,19.81,19.93,19.465,19.5,1007381,0
+YOU.US,D,20231120,000000,19.53,19.85,19.4,19.84,1199687,0
+YOU.US,D,20231121,000000,19.74,20.02,19.5,19.88,1068893,0
+YOU.US,D,20231122,000000,20.08,20.2656,19.72,19.87,795266,0
+YOU.US,D,20231124,000000,19.83,20.28,19.69,20.26,402533,0
+YOU.US,D,20231127,000000,19.97,20.32,19.93,20.07,859445,0
+YOU.US,D,20231128,000000,20.04,20.425,19.84,20.31,728071,0
+YOU.US,D,20231129,000000,20.55,21.52,20.55,21.45,1030314,0
+YOU.US,D,20231130,000000,21.6,21.69,21.14,21.33,866965,0
+YOU.US,D,20231201,000000,21.29,22.18,21.08,21.98,1160268,0
+YOU.US,D,20231204,000000,21.86,22.33,21.86,22.11,1000912,0
+YOU.US,D,20231205,000000,21.98,22,21.2901,21.5,847153,0
+YOU.US,D,20231206,000000,21.66,21.94,21.42,21.43,725544,0
+YOU.US,D,20231207,000000,21.4,21.54,21.06,21.36,667685,0
+YOU.US,D,20231208,000000,21.26,21.84,21.22,21.78,523043,0
+YOU.US,D,20231211,000000,21.67,22.05,21.5734,21.98,789313,0
+YOU.US,D,20231212,000000,22,22.535,21.73,22.52,860612,0
+YOU.US,D,20231213,000000,22.57,23.4,22.03,23.15,1235574,0
+YOU.US,D,20231214,000000,23.5,24.21,23.13,23.37,978402,0
+YOU.US,D,20231215,000000,23.54,23.615,22.385,22.42,1764532,0
+YOU.US,D,20231218,000000,22.42,22.58,22.13,22.36,883547,0
+YOU.US,D,20231219,000000,22.76,23.37,22.11,22.33,993141,0
+YOU.US,D,20231220,000000,21.78,22.39,21.36,21.43,1394489,0
+YOU.US,D,20231221,000000,21.72,21.75,21.23,21.64,1166612,0
+YOU.US,D,20231222,000000,21.71,22.25,21.57,21.8,610172,0
+YOU.US,D,20231226,000000,21.83,21.98,21.54,21.75,1239871,0
+YOU.US,D,20231227,000000,21.76,21.76,21.195,21.47,844144,0
+YOU.US,D,20231228,000000,21.31,21.49,21.03,21.05,854042,0
+YOU.US,D,20231229,000000,20.99,21.135,20.42,20.65,1256078,0
+YOU.US,D,20240102,000000,20.37,20.68,20.09,20.44,1686371,0
+YOU.US,D,20240103,000000,20.13,20.845,20,20.25,1199684,0
+YOU.US,D,20240104,000000,20.1,21.29,19.95,21.16,1092214,0
+YOU.US,D,20240105,000000,20.96,22.08,20.93,21.57,1457075,0
+YOU.US,D,20240108,000000,21.65,22.12,21.23,21.98,2105441,0
+YOU.US,D,20240109,000000,21.57,22.28,21.57,22.22,742668,0
+YOU.US,D,20240110,000000,22.21,22.2899,21.67,22.08,697147,0
+YOU.US,D,20240111,000000,22.1,22.24,21.7,22.19,624939,0
+YOU.US,D,20240112,000000,22.31,22.57,21.62,21.64,528413,0
+YOU.US,D,20240116,000000,21.59,21.66,21.01,21.18,644539,0
+YOU.US,D,20240117,000000,20.94,21.005,20.14,20.39,720183,0
+YOU.US,D,20240118,000000,20.58,20.76,20.18,20.22,977166,0
+YOU.US,D,20240119,000000,20.28,20.365,19.58,19.93,892087,0
+YOU.US,D,20240122,000000,20.12,20.715,19.57,19.76,1951563,0
+YOU.US,D,20240123,000000,20.04,20.13,19.1,19.15,2027331,0
+YOU.US,D,20240124,000000,19.44,20.04,19.25,19.63,3084598,0
+YOU.US,D,20240125,000000,19.91,20.44,19.62,19.77,1066561,0
+YOU.US,D,20240126,000000,19.9,20.16,19.8,19.86,701550,0
+YOU.US,D,20240129,000000,19.85,20.4,19.71,20.39,812172,0
+YOU.US,D,20240130,000000,20.29,20.38,19.72,19.75,1315717,0
+YOU.US,D,20240131,000000,19.64,19.69,18.99,19.03,1465318,0
+YOU.US,D,20240201,000000,19.1,19.77,18.74,19.73,1235218,0
+YOU.US,D,20240202,000000,19.5,19.81,19.21,19.6,2272774,0
+YOU.US,D,20240205,000000,19.4,19.54,19.01,19.33,1570974,0
+YOU.US,D,20240206,000000,19.28,19.78,19.2,19.52,1322669,0
+YOU.US,D,20240207,000000,19.59,19.63,19.14,19.15,965072,0
+YOU.US,D,20240208,000000,19.15,19.56,18.885,19.3,1156181,0
+YOU.US,D,20240209,000000,19.5,19.66,19.255,19.54,1353050,0
+YOU.US,D,20240212,000000,19.57,19.98,19.54,19.93,993796,0
+YOU.US,D,20240213,000000,19.23,19.52,19.01,19.31,1663218,0
+YOU.US,D,20240214,000000,19.74,20.4823,19.59,20.4,1766428,0
+YOU.US,D,20240215,000000,20.69,20.84,20.17,20.35,1119406,0
+YOU.US,D,20240216,000000,19.97,20.025,19.21,19.22,1460998,0
+YOU.US,D,20240220,000000,19.06,19.2,18.1,18.13,2056367,0
+YOU.US,D,20240221,000000,18.03,18.24,17.83,18.12,1875581,0
+YOU.US,D,20240222,000000,18.37,18.4883,18.035,18.1,912848,0
+YOU.US,D,20240223,000000,18.07,18.49,18,18.11,1047240,0
+YOU.US,D,20240226,000000,18.11,18.36,17.885,18.06,2239834,0
+YOU.US,D,20240227,000000,18.2,18.79,18.11,18.42,2186812,0
+YOU.US,D,20240228,000000,17.99,19.75,17.4601,18.6,4159864,0
+YOU.US,D,20240229,000000,18.75,19.43,18.2,19.25,3157954,0
+YOU.US,D,20240301,000000,19.19,19.19,18.27,18.36,3333450,0
+YOU.US,D,20240304,000000,18.44,18.995,18.17,18.92,2572026,0
+YOU.US,D,20240305,000000,18.82,19.58,18.76,19.33,2135906,0
+YOU.US,D,20240306,000000,19.52,20.01,19.3,19.89,1758033,0
+YOU.US,D,20240307,000000,20.06,20.245,19.9,19.91,1291596,0
+YOU.US,D,20240308,000000,20.11,20.61,20.06,20.4,1083602,0
+YOU.US,D,20240311,000000,20.41,20.91,20.365,20.57,932063,0
+YOU.US,D,20240312,000000,20.53,20.63,20.11,20.16,1036480,0
+YOU.US,D,20240313,000000,20.06,20.49,19.83,19.86,1984624,0
+YOU.US,D,20240314,000000,19.86,20.04,19.03,19.24,2008845,0
+YOU.US,D,20240315,000000,19.03,19.485,18.88,19.29,2720603,0
+YOU.US,D,20240318,000000,19.28,19.4727,19.05,19.32,1077567,0
+YOU.US,D,20240319,000000,19.17,19.35,18.935,19.05,1200743,0
+YOU.US,D,20240320,000000,19.05,19.51,19.05,19.25,1116982,0
+YOU.US,D,20240321,000000,19.33,19.48,18.81,18.88,1426941,0
+YOU.US,D,20240322,000000,20.17,20.64,19.725,20.5,2858792,0
+YOU.US,D,20240325,000000,20.83,21.63,20.83,21.25,2121384,0
+YOU.US,D,20240326,000000,21.69,21.88,21.18,21.42,1752083,0
+YOU.US,D,20240327,000000,21.61,21.83,21.08,21.15,1201344,0
+YOU.US,D,20240328,000000,20.98,21.6,20.93,21.27,917882,0
+YOU.US,D,20240401,000000,21.18,21.285,20.47,20.84,1140171,0
+YOU.US,D,20240402,000000,20.43,20.43,19.325,19.47,1813714,0
+YOU.US,D,20240403,000000,19.31,19.39,18.93,19.23,1373314,0
+YOU.US,D,20240404,000000,19.44,19.855,19.12,19.27,1039477,0
+YOU.US,D,20240405,000000,19.16,19.46,19.12,19.22,737569,0
+YOU.US,D,20240408,000000,19.5,20.17,19.37,19.74,1916444,0
+YOU.US,D,20240409,000000,19.7,20.28,19.7,20.16,1094876,0
+YOU.US,D,20240410,000000,19.66,20.04,19.61,19.74,1231876,0
+YOU.US,D,20240411,000000,19.8,19.99,19.51,19.79,804317,0
+YOU.US,D,20240412,000000,19.67,19.77,19.37,19.37,968248,0
+YOU.US,D,20240415,000000,19.35,19.49,18.515,18.61,1538934,0
+YOU.US,D,20240416,000000,18.59,19.31,18.47,18.99,1194493,0
+YOU.US,D,20240417,000000,19.03,19.21,18.79,18.81,1079078,0
+YOU.US,D,20240418,000000,18.75,18.98,18.16,18.31,1564668,0
+YOU.US,D,20240419,000000,18.25,18.57,17.77,17.77,1473968,0
+YOU.US,D,20240422,000000,17.92,18.095,17.69,17.8,1823584,0
+YOU.US,D,20240423,000000,17.83,18.19,17.71,17.85,1543226,0
+YOU.US,D,20240424,000000,18,18.11,17.68,17.79,1621175,0
+YOU.US,D,20240425,000000,17.56,17.615,17.195,17.2,1350585,0
+YOU.US,D,20240426,000000,17.27,17.59,17,17.54,2165111,0
+YOU.US,D,20240429,000000,17.67,17.939,17.29,17.6,2082600,0
+YOU.US,D,20240430,000000,17.45,17.85,17.41,17.47,1339831,0
+YOU.US,D,20240501,000000,17.4,17.86,17.23,17.54,970330,0
+YOU.US,D,20240502,000000,17.71,17.9,17.48,17.85,1091037,0
+YOU.US,D,20240503,000000,18.39,18.48,17.53,17.61,1706920,0
+YOU.US,D,20240506,000000,17.85,18.065,17.69,17.88,1697411,0
+YOU.US,D,20240507,000000,18.02,18.1,17.53,18.08,2976301,0
+YOU.US,D,20240508,000000,18.99,19,16.05,17.18,6561153,0
+YOU.US,D,20240509,000000,17.34,18,17.34,17.89,3101953,0
+YOU.US,D,20240510,000000,17.9,17.945,16.95,16.96,2283931,0
+YOU.US,D,20240513,000000,17.15,17.78,17.15,17.75,2688417,0
+YOU.US,D,20240514,000000,17.98,18.54,17.625,17.8,1641840,0
+YOU.US,D,20240515,000000,18.09,18.16,17.31,17.66,1569560,0
+YOU.US,D,20240516,000000,17.66,17.88,17.25,17.43,1139236,0
+YOU.US,D,20240517,000000,17.48,17.52,17.255,17.29,790953,0
+YOU.US,D,20240520,000000,17.26,17.54,17.21,17.32,925091,0
+YOU.US,D,20240521,000000,17.19,17.32,16.93,17.08,1787703,0
+YOU.US,D,20240522,000000,17.04,17.45,17.04,17.1,1175751,0
+YOU.US,D,20240523,000000,17.1,17.2,16.675,16.77,1255591,0
+YOU.US,D,20240524,000000,16.74,16.88,16.48,16.55,1406590,0
+YOU.US,D,20240528,000000,16.55,16.98,16.53,16.95,1348299,0
+YOU.US,D,20240529,000000,16.75,17.22,16.74,17.15,1739664,0
+YOU.US,D,20240530,000000,17.12,17.2,16.59,16.64,1859967,0
+YOU.US,D,20240531,000000,16.67,16.99,16.65,16.89,2423956,0
+YOU.US,D,20240603,000000,17.03,17.33,16.9,17.28,1529526,0
+YOU.US,D,20240604,000000,17.21,17.31,17.01,17.12,874019,0
+YOU.US,D,20240605,000000,17.18,17.52,17.01,17.32,1074689,0
+YOU.US,D,20240606,000000,17.25,17.76,17.23,17.75,1006296,0
+YOU.US,D,20240607,000000,17.55,18.45,17.53,18.3,1409636,0
+YOU.US,D,20240610,000000,18.04,18.28,17.73,18.26,1096910,0
+YOU.US,D,20240611,000000,18.15,18.38,17.9,17.96,1083293,0
+YOU.US,D,20240612,000000,18.31,18.44,17.89,17.92,1068004,0
+YOU.US,D,20240613,000000,17.9,17.975,17.58,17.91,1193337,0
+YOU.US,D,20240614,000000,17.71,18,17.68,17.88,1241796,0
+YOU.US,D,20240617,000000,17.87,18.33,17.77,18.32,918837,0
+YOU.US,D,20240618,000000,18.29,18.64,18.205,18.54,983261,0
+YOU.US,D,20240620,000000,18.72,19.01,18.52,18.79,985044,0
+YOU.US,D,20240621,000000,18.75,18.89,18.44,18.75,1803507,0
+YOU.US,D,20240624,000000,18.67,18.93,18.55,18.68,944834,0
+YOU.US,D,20240625,000000,18.67,19.0988,18.63,18.93,1006990,0
+YOU.US,D,20240626,000000,18.83,19.07,18.75,18.87,1070872,0
+YOU.US,D,20240627,000000,18.92,19.06,18.75,18.82,834292,0
+YOU.US,D,20240628,000000,18.9,19.04,18.4591,18.71,2106056,0
+YOU.US,D,20240701,000000,18.7,18.91,18.43,18.66,844026,0
+YOU.US,D,20240702,000000,18.68,19.25,18.49,19.18,781502,0
+YOU.US,D,20240703,000000,19.24,19.42,18.86,18.94,359061,0
+YOU.US,D,20240705,000000,18.92,19.47,18.78,19.45,901733,0
+YOU.US,D,20240708,000000,19.4,19.4,18.58,18.85,1148750,0
+YOU.US,D,20240709,000000,18.73,19.075,18.5,19.03,1125870,0
+YOU.US,D,20240710,000000,19.09,19.4,19,19.27,784250,0
+YOU.US,D,20240711,000000,19.5,19.8,19.19,19.38,919667,0
+YOU.US,D,20240712,000000,19.51,19.6299,19.155,19.41,760405,0
+YOU.US,D,20240715,000000,19.64,19.98,19.39,19.89,844500,0
+YOU.US,D,20240716,000000,20,20.69,19.94,20.63,1153839,0
+YOU.US,D,20240717,000000,20.47,20.93,20.33,20.68,924003,0
+YOU.US,D,20240718,000000,20.58,20.81,19.7,19.86,916320,0
+YOU.US,D,20240719,000000,19.88,20.19,19.745,19.93,519243,0
+YOU.US,D,20240722,000000,19.93,20.41,19.9,20.4,677479,0
+YOU.US,D,20240723,000000,20.38,21.13,20.355,20.95,1333792,0
+YOU.US,D,20240724,000000,20.82,21.19,20.68,20.81,899027,0
+YOU.US,D,20240725,000000,20.99,21.47,20.76,21.2,1948784,0
+YOU.US,D,20240726,000000,21.59,21.625,21,21.34,1204887,0
+YOU.US,D,20240729,000000,21.29,21.4,20.61,20.75,1571608,0
+YOU.US,D,20240730,000000,20.92,21.64,20.76,21.58,1208352,0
+YOU.US,D,20240731,000000,21.51,21.82,21.12,21.35,1441910,0
+YOU.US,D,20240801,000000,21.5,21.94,20.54,20.7,1250724,0
+YOU.US,D,20240802,000000,20,20.105,19.25,19.31,1741926,0
+YOU.US,D,20240805,000000,18.5,19.49,18.2301,19.47,2861425,0
+YOU.US,D,20240806,000000,22.01,25.15,21.925,24.18,6502907,0
+YOU.US,D,20240807,000000,24.5,25.72,24.0787,24.42,3845984,0
+YOU.US,D,20240808,000000,24.95,25.63,24.48,25.54,2099429,0
+YOU.US,D,20240809,000000,25.64,25.89,25.29,25.85,2451879,0
+YOU.US,D,20240812,000000,25.85,26.21,25.3,26.15,1665714,0
+YOU.US,D,20240813,000000,26.39,26.9557,26.39,26.76,1987612,0
+YOU.US,D,20240814,000000,26.84,27.34,26.43,27.29,1827291,0
+YOU.US,D,20240815,000000,27.62,28.72,27.46,28.36,2683423,0
+YOU.US,D,20240816,000000,28,28.565,27.64,28.27,2116467,0
+YOU.US,D,20240819,000000,27.8,28.31,26.51,27.75,2392883,0
+YOU.US,D,20240820,000000,27.7,28.2,27.24,28.03,1885858,0
+YOU.US,D,20240821,000000,28.07,28.49,27.32,28,1308661,0
+YOU.US,D,20240822,000000,28.03,28.86,27.8101,28.04,1392236,0
+YOU.US,D,20240823,000000,28.25,29.16,28,28.74,1285701,0
+YOU.US,D,20240826,000000,28.93,29.34,28.55,28.86,2113016,0
+YOU.US,D,20240827,000000,28.7,29.84,28.42,29.48,1535631,0
+YOU.US,D,20240828,000000,29.13,29.5,28.746,28.78,1377161,0
+YOU.US,D,20240829,000000,29.1,30.23,28.9,29.83,2154735,0
+YOU.US,D,20240830,000000,29.67,30.58,29.27,30.39,2007432,0
+YOU.US,D,20240903,000000,30.01,30.42,29.55,29.56,1490219,0
+YOU.US,D,20240904,000000,29.5,30.11,29.33,29.81,1010055,0
+YOU.US,D,20240905,000000,29.51,29.86,28.91,29.1,1440470,0
+YOU.US,D,20240906,000000,29.23,29.45,28.128,28.55,1677063,0
+YOU.US,D,20240909,000000,30.84,31.33,30.38,30.5,4233616,0
+YOU.US,D,20240910,000000,30.53,31.0129,30.16,30.29,2193201,0
+YOU.US,D,20240911,000000,30.04,30.22,28.69,29.37,1702281,0
+YOU.US,D,20240912,000000,29.36,30,29.29,29.48,1813769,0
+YOU.US,D,20240913,000000,29.49,30.3591,29.45,30.3,1594193,0
+YOU.US,D,20240916,000000,30.4,31.515,30.4,31.16,2947863,0
+YOU.US,D,20240917,000000,31.64,32.67,31.47,32.59,3229420,0
+YOU.US,D,20240918,000000,32.7,33.85,32.29,32.47,2709293,0
+YOU.US,D,20240919,000000,33.2,33.38,32.71,32.87,2305328,0
+YOU.US,D,20240920,000000,32.91,33.15,32.1258,32.85,17915722,0
+YOU.US,D,20240923,000000,32.77,32.87,31.99,32.81,1925231,0
+YOU.US,D,20240924,000000,32.75,33.305,32.5903,32.96,1584827,0
+YOU.US,D,20240925,000000,33,33.45,32.37,32.38,1451855,0
+YOU.US,D,20240926,000000,32.78,32.85,31.945,32.13,1308079,0
+YOU.US,D,20240927,000000,32.25,32.79,32.07,32.64,1198728,0
+YOU.US,D,20240930,000000,32.66,33.345,32.65,33.14,1340091,0
+YOU.US,D,20241001,000000,33.06,33.09,31.68,31.72,1728916,0
+YOU.US,D,20241002,000000,31.5,31.75,30.17,30.55,1711721,0
+YOU.US,D,20241003,000000,30.39,30.75,30.21,30.35,926565,0
+YOU.US,D,20241004,000000,30.82,31.57,30.67,31.15,1305764,0
+YOU.US,D,20241007,000000,31.15,31.29,30.55,30.88,1214063,0
+YOU.US,D,20241008,000000,31.15,32.47,31,31.95,2990491,0
+YOU.US,D,20241009,000000,31.83,33.551,31.54,33.35,2213963,0
+YOU.US,D,20241010,000000,33.04,33.64,32.78,33.29,1117021,0
+YOU.US,D,20241011,000000,33.35,34.21,33.25,34.18,1640823,0
+YOU.US,D,20241014,000000,34.38,34.99,34.02,34.91,1897517,0
+YOU.US,D,20241015,000000,35,35.6778,34.2,35.49,2089801,0
+YOU.US,D,20241016,000000,35.7,37.52,35.68,37.35,2380744,0
+YOU.US,D,20241017,000000,37.67,37.9,37.1,37.33,1775680,0
+YOU.US,D,20241018,000000,37.2,37.2,35.2,36.05,2085355,0
+YOU.US,D,20241021,000000,36.25,36.6,35.65,36.56,1564315,0
+YOU.US,D,20241022,000000,36.29,37.03,36.12,36.5,1499038,0
+YOU.US,D,20241023,000000,36.28,36.415,35.08,35.27,1743663,0
+YOU.US,D,20241024,000000,35.5,36.19,35.29,36.02,1217144,0
+YOU.US,D,20241025,000000,36.5,36.9999,35.38,35.48,1511377,0
+YOU.US,D,20241028,000000,35.85,36.51,35.56,36.11,1184837,0
+YOU.US,D,20241029,000000,36.27,37.01,36.03,37,1526262,0
+YOU.US,D,20241030,000000,37,37.81,36.76,37.45,1727641,0
+YOU.US,D,20241031,000000,37.59,38.04,36.72,36.78,2143000,0
+YOU.US,D,20241101,000000,36.87,37.71,35.73,36.84,2312726,0
+YOU.US,D,20241104,000000,36.6,36.665,34.43,34.77,2904688,0
+YOU.US,D,20241105,000000,34.97,36.77,34.885,36.73,2171292,0
+YOU.US,D,20241106,000000,38.35,38.88,38.02,38.45,2595591,0
+YOU.US,D,20241107,000000,31.24,31.52,28.36,28.53,10239352,0
+YOU.US,D,20241108,000000,28.17,28.26,27.25,27.77,4826419,0
+YOU.US,D,20241111,000000,28.21,28.25,27.45,27.85,2834391,0
+YOU.US,D,20241112,000000,27.825,28.75,27.38,27.53,2501871,0
+YOU.US,D,20241113,000000,27.79,28,26.3,26.47,4521245,0
+YOU.US,D,20241114,000000,26.4234,27.21,26.4234,26.91,2441294,0
+YOU.US,D,20241115,000000,26.8,26.88,25.72,26.23,2755236,0
+YOU.US,D,20241118,000000,25.9212,26.1,25.44,25.74,2762634,0
+YOU.US,D,20241119,000000,25.36,26.53,25.32,26.36,2078508,0
+YOU.US,D,20241120,000000,26.42,26.82,26,26.79,1422693,0
+YOU.US,D,20241121,000000,26.76,26.82,25.85,25.89,2091008,0
+YOU.US,D,20241122,000000,26.2,26.48,25.82,26.18,2206690,0
+YOU.US,D,20241125,000000,26.18,27.7699,26.18,27.08,2182598,0
+YOU.US,D,20241126,000000,27.125,27.38,26.55,26.72,1650089,0
+YOU.US,D,20241127,000000,26.82,26.9299,25.9,26.11,1814326,0
+YOU.US,D,20241129,000000,26.12,26.29,25.84,25.88,851211,0
+YOU.US,D,20241202,000000,26,26.01,25.3,25.76,1700911,0
+YOU.US,D,20241203,000000,25.62,26.115,25.26,25.88,1641780,0
+YOU.US,D,20241204,000000,26.11,27.4682,25.88,27.36,1923801,0
+YOU.US,D,20241205,000000,27.28,27.32,26.1,27.05,3514757,0
+YOU.US,D,20241206,000000,27.5,27.76,26.88,27.07,2492959,0
+YOU.US,D,20241209,000000,27.6,28.11,27.135,27.47,2376232,0
+YOU.US,D,20241210,000000,27.25,28.1,27.25,27.79,1631769,0
+YOU.US,D,20241211,000000,28.09,28.4,27.38,27.38,1678248,0
+YOU.US,D,20241212,000000,27.17,27.435,26.5005,26.98,1079927,0
+YOU.US,D,20241213,000000,27,27.32,26.13,26.37,981865,0
+YOU.US,D,20241216,000000,26.4199,26.85,25.86,25.96,1945132,0
+YOU.US,D,20241217,000000,26.03,27.22,25.91,26.67,2250109,0
+YOU.US,D,20241218,000000,26.97,27.6,25.72,25.98,1827323,0
+YOU.US,D,20241219,000000,26.25,26.7,25.55,25.61,1314640,0
+YOU.US,D,20241220,000000,25.36,26.79,25.01,26.66,8541332,0
+YOU.US,D,20241223,000000,26.77,26.95,25.9502,26.86,1071044,0
+YOU.US,D,20241224,000000,26.985,27.41,26.6818,27.29,535030,0
+YOU.US,D,20241226,000000,27.325,27.549,26.92,27.28,714073,0
+YOU.US,D,20241227,000000,27.175,27.37,26.688,27.22,1593628,0
+YOU.US,D,20241230,000000,26.8,27.27,26.34,27.07,830350,0
+YOU.US,D,20241231,000000,27.29,27.6,26.55,26.64,1135339,0
+YOU.US,D,20250102,000000,27.23,27.65,26.71,27.04,1327343,0
+YOU.US,D,20250103,000000,27.205,27.5899,27,27.27,1178636,0
+YOU.US,D,20250106,000000,27.42,27.46,26.77,26.95,935295,0
+YOU.US,D,20250107,000000,27.025,27.32,26.45,26.94,948420,0
+YOU.US,D,20250108,000000,26.51,27.16,26.1,27.16,860910,0
+YOU.US,D,20250110,000000,26.74,27.05,26.43,26.72,779724,0
+YOU.US,D,20250113,000000,26.2,26.71,26,26.5,1709838,0
+YOU.US,D,20250114,000000,26.71,26.842,25.4,26.48,1430031,0
+YOU.US,D,20250115,000000,26.535,26.535,25.11,25.79,2548304,0
+YOU.US,D,20250116,000000,25.775,26.26,25.53,26.01,1413821,0
+YOU.US,D,20250117,000000,26.22,26.3,25.75,26.04,1136613,0
+YOU.US,D,20250121,000000,26.245,26.32,24.63,25,3034603,0
+YOU.US,D,20250122,000000,25,25.1499,24.35,24.61,2560939,0
+YOU.US,D,20250123,000000,24.6,24.61,23.57,24.07,3296735,0
+YOU.US,D,20250124,000000,24.185,24.33,23.81,24.19,1527789,0
+YOU.US,D,20250127,000000,23.75,24.5,23.73,24.05,1548345,0
+YOU.US,D,20250128,000000,24.1,24.5,23.91,24.07,1392749,0
+YOU.US,D,20250129,000000,23.965,23.965,23.05,23.37,2009065,0
+YOU.US,D,20250130,000000,23.3,23.51,23.11,23.47,1106677,0
+YOU.US,D,20250131,000000,23.705,23.865,23.28,23.67,1459887,0
+YOU.US,D,20250203,000000,23.25,23.72,23.04,23.52,1014695,0
+YOU.US,D,20250204,000000,23.77,23.81,23.36,23.47,1170039,0
+YOU.US,D,20250205,000000,23.48,23.76,22.97,23.02,1397273,0
+YOU.US,D,20250206,000000,23.195,23.2288,22.77,23.11,1653115,0
+YOU.US,D,20250207,000000,23.36,23.65,23.08,23.2,1396783,0
+YOU.US,D,20250210,000000,23.34,23.6199,22.96,23,1140091,0
+YOU.US,D,20250211,000000,23,23.29,22.91,23.13,1289168,0
+YOU.US,D,20250212,000000,22.78,24.515,22.7683,24.19,2465776,0
+YOU.US,D,20250213,000000,24.35,24.421,23.765,23.98,1358320,0
+YOU.US,D,20250214,000000,23.9,23.945,22.54,22.54,1949438,0
+YOU.US,D,20250218,000000,22.65,23.18,22.3,22.95,2697604,0
+YOU.US,D,20250219,000000,22.625,23.13,22,22.12,1507769,0
+YOU.US,D,20250220,000000,22.075,22.44,21.67,22.39,1953316,0
+YOU.US,D,20250221,000000,23,24.3142,22.7,23.55,4064389,0
+YOU.US,D,20250224,000000,23.66,24.26,23.25,24.13,2510834,0
+YOU.US,D,20250225,000000,24.05,24.4809,22.85,23.77,4138497,0
+YOU.US,D,20250226,000000,25.06,25.125,21.75,22.23,6242592,0
+YOU.US,D,20250227,000000,22.26,23.24,21.9408,22.55,3832619,0
+YOU.US,D,20250228,000000,22.26,23.7959,22.2256,23.71,3477595,0
+YOU.US,D,20250303,000000,23.88,24.58,23.65,23.77,3134231,0
+YOU.US,D,20250304,000000,23.435,24.49,23.06,24.17,2658692,0
+YOU.US,D,20250305,000000,24.295,25.275,24.21,25,4321836,0
+YOU.US,D,20250306,000000,24.97,25.43,24.8598,25.12,2880747,0
+YOU.US,D,20250307,000000,25.01,25.91,24.95,25.64,3398732,0
+YOU.US,D,20250310,000000,25.095,25.85,25.02,25.3,2445438,0
+YOU.US,D,20250311,000000,25.5,25.75,24.73,25.16,3265667,0
+YOU.US,D,20250312,000000,25.43,25.6499,24.82,25.02,2413298,0
+YOU.US,D,20250313,000000,24.921,25.16,24.5,24.92,2211302,0
+YOU.US,D,20250314,000000,24.99,25.355,23.78,24.52,3064286,0
+YOU.US,D,20250317,000000,24.795,26.455,24.72,26.37,2383234,0
+YOU.US,D,20250318,000000,26.045,26.98,25.67,26.55,2396233,0
+YOU.US,D,20250319,000000,26.7,27.94,26.5,27.62,2673625,0
+YOU.US,D,20250320,000000,27.1644,28.04,26.6,26.62,1948587,0
+YOU.US,D,20250321,000000,26.1211,26.43,25.4888,25.68,8029993,0
+YOU.US,D,20250324,000000,25.97,26.6,25.65,26.5,2321534,0
+YOU.US,D,20250325,000000,26.64,27.66,26.445,27.51,1821062,0
+YOU.US,D,20250326,000000,27.18,27.89,26.66,27.05,1633742,0
+YOU.US,D,20250327,000000,27.325,27.325,26.46,27.25,1297624,0
+YOU.US,D,20250328,000000,27.165,27.48,26.13,26.55,1029567,0
+YOU.US,D,20250331,000000,26.12,26.365,25.52,25.91,2016608,0
+YOU.US,D,20250401,000000,26.12,26.13,25.01,25.8,1223970,0
+YOU.US,D,20250402,000000,25.39,26.565,25.2001,26.34,1361173,0
+YOU.US,D,20250403,000000,25.24,25.68,24.89,25.27,2522481,0
+YOU.US,D,20250404,000000,24.01,25.33,23.92,24.89,2674248,0
+YOU.US,D,20250407,000000,23.385,25.56,23,24.55,2842622,0
+YOU.US,D,20250408,000000,25.255,25.26,23.69,23.96,3080968,0
+YOU.US,D,20250409,000000,23.535,26.73,23.531,26.19,3282909,0
+YOU.US,D,20250410,000000,26,26.2,25.31,25.89,1563760,0
+YOU.US,D,20250411,000000,25.965,27.11,25.38,27.02,1196603,0
+YOU.US,D,20250414,000000,27.65,28.41,26.798,27.32,1315884,0
+YOU.US,D,20250415,000000,27.215,27.42,26.645,27.19,1682615,0
+YOU.US,D,20250416,000000,26.805,27.3,26.07,26.26,1446364,0
+YOU.US,D,20250417,000000,26.515,26.86,26.0738,26.7,937400,0
+YOU.US,D,20250421,000000,26.66,26.815,24.39,24.93,1895277,0
+YOU.US,D,20250422,000000,24.93,25.715,24.8901,25.64,1210652,0
+YOU.US,D,20250423,000000,26.43,26.83,25.07,25.75,1670307,0
+YOU.US,D,20250424,000000,25.755,26.17,25.36,25.75,1468196,0
+YOU.US,D,20250425,000000,25.59,25.98,25.28,25.31,1047980,0
+YOU.US,D,20250428,000000,25.515,25.8,24.82,25.06,1660020,0
+YOU.US,D,20250429,000000,25.09,25.4718,24.97,25.31,1609910,0
+YOU.US,D,20250430,000000,24.305,24.93,23.76,24.68,3775267,0
+YOU.US,D,20250501,000000,25.34,25.41,24.22,24.4,2545015,0
+YOU.US,D,20250502,000000,24.54,25.29,24.34,25.15,1935073,0
+YOU.US,D,20250505,000000,25.02,25.3,24.78,25.12,1787991,0
+YOU.US,D,20250506,000000,24.965,26.44,24.81,26.17,1603415,0
+YOU.US,D,20250507,000000,26.41,26.665,26.145,26.28,2374351,0
+YOU.US,D,20250508,000000,24.82,25.42,23.9005,24.28,5760889,0
+YOU.US,D,20250509,000000,24.54,25.2,23.925,24.1,1753091,0
+YOU.US,D,20250512,000000,24.8,25.065,24.41,24.63,3057221,0
+YOU.US,D,20250513,000000,24.76,25.38,24.37,24.97,2057204,0
+YOU.US,D,20250514,000000,25.0499,25.22,24.64,25.22,2173105,0
+YOU.US,D,20250515,000000,25.13,25.25,24.5001,24.64,2064128,0
+YOU.US,D,20250516,000000,24.615,24.9,24.04,24.63,1788987,0
+YOU.US,D,20250519,000000,24.5,24.925,24.425,24.73,1626118,0
+YOU.US,D,20250520,000000,24.66,25.41,24.38,25.17,2232701,0
+YOU.US,D,20250521,000000,25,25.6,24.945,25.19,1840942,0
+YOU.US,D,20250522,000000,25.285,25.63,25.1,25.43,1645816,0
+YOU.US,D,20250523,000000,25.27,25.27,23.88,23.98,2563777,0
+YOU.US,D,20250527,000000,24.21,24.53,23.98,24.47,1601371,0
+YOU.US,D,20250528,000000,24.505,24.65,24.195,24.36,1082822,0
+YOU.US,D,20250529,000000,24.51,24.7,24.11,24.31,886114,0
+YOU.US,D,20250530,000000,24.38,24.815,24.07,24.75,1406829,0
+YOU.US,D,20250602,000000,24.74,25.13,24.59,25.07,1513530,0
+YOU.US,D,20250603,000000,25.09,26.17,24.8725,26.05,1612074,0
+YOU.US,D,20250604,000000,26.185,26.36,25.69,25.82,1208201,0
+YOU.US,D,20250605,000000,25.995,26.16,25.67,25.96,1062139,0
+YOU.US,D,20250606,000000,26.17,26.215,25.805,26.17,1028770,0
+YOU.US,D,20250609,000000,26.3,26.54,26.075,26.23,1303616,0
+YOU.US,D,20250610,000000,26.131,26.425,25.87,25.96,1089934,0
+YOU.US,D,20250611,000000,26.085,26.15,25.5,25.5,989702,0
+YOU.US,D,20250612,000000,25.102,25.47,24.845,25.39,1102209,0
+YOU.US,D,20250613,000000,25.25,25.37,24.3,24.4,1186657,0
+YOU.US,D,20250616,000000,24.51,24.96,24.265,24.36,1691740,0
+YOU.US,D,20250617,000000,24.19,24.71,24.06,24.54,1124937,0
+YOU.US,D,20250618,000000,24.42,25.18,24.41,24.62,1588870,0
+YOU.US,D,20250620,000000,24.695,25.36,24.6301,25.14,3089270,0
+YOU.US,D,20250623,000000,25.06,26.29,24.9,26.29,1643444,0
+YOU.US,D,20250624,000000,26.38,26.635,26.08,26.6,1576053,0
+YOU.US,D,20250625,000000,26.65,26.96,26.34,26.91,1454896,0
+YOU.US,D,20250626,000000,27,27.36,26.5074,27.3,1579696,0
+YOU.US,D,20250627,000000,27.5,28.28,27.25,27.62,2758600,0
+YOU.US,D,20250630,000000,27.8,27.91,27.27,27.76,2009122,0
+YOU.US,D,20250701,000000,27.675,28.37,27.23,27.98,2404316,0
+YOU.US,D,20250702,000000,27.94,28.64,27.69,28.61,1337688,0
+YOU.US,D,20250703,000000,28.53,29.1506,28.375,29,802409,0
+YOU.US,D,20250707,000000,28.96,29.47,28.57,28.7,1656819,0
+YOU.US,D,20250708,000000,28.765,28.8,28.06,28.61,1536292,0
+YOU.US,D,20250709,000000,28.39,28.82,28.1594,28.53,1336804,0
+YOU.US,D,20250710,000000,28.65,29.45,28.2601,29.09,1994049,0
+YOU.US,D,20250711,000000,29.05,29.11,28.21,28.38,1256041,0
+YOU.US,D,20250714,000000,28.42,28.84,28.275,28.76,993878,0
+YOU.US,D,20250715,000000,28.895,29.29,28.7,28.97,1257279,0
+YOU.US,D,20250716,000000,29.275,29.87,29.16,29.52,1330496,0
+YOU.US,D,20250717,000000,29.78,31.55,29.63,31.17,2734928,0
+YOU.US,D,20250718,000000,31.2,31.489,30.13,30.37,1805810,0
+YOU.US,D,20250721,000000,30.35,30.39,29.47,29.54,1108318,0
+YOU.US,D,20250722,000000,29.565,30.055,29.47,29.85,1638495,0
+YOU.US,D,20250723,000000,30.13,30.86,29.95,30.8,1951303,0
+YOU.US,D,20250724,000000,30.8,30.8,29.94,29.96,1134776,0
+YOU.US,D,20250725,000000,30,30,29.61,29.73,916411,0
+YOU.US,D,20250728,000000,29.73,30.54,29.71,30.1,1055539,0
+YOU.US,D,20250729,000000,30.25,30.5675,29.51,29.64,817692,0
+YOU.US,D,20250730,000000,29.58,29.94,29.41,29.74,938611,0
+YOU.US,D,20250731,000000,29.48,29.77,29.07,29.41,1269718,0
+YOU.US,D,20250801,000000,29.12,29.175,28.39,28.84,1725751,0
+YOU.US,D,20250804,000000,29.125,30.44,29.08,29.99,2979856,0
+YOU.US,D,20250805,000000,31.3,34.24,30.7801,31.84,5636568,0
+YOU.US,D,20250806,000000,31.93,32.63,31.6101,32.51,1921128,0
+YOU.US,D,20250807,000000,32.7,32.79,31.17,31.93,1400869,0
+YOU.US,D,20250808,000000,32.165,32.46,31.69,32.02,1582705,0
+YOU.US,D,20250811,000000,32.115,32.54,31.86,32.11,1368306,0
+YOU.US,D,20250812,000000,32.35,33.5455,32.26,33.29,1642304,0
+YOU.US,D,20250813,000000,33.43,34.49,33.05,34.12,1530331,0
+YOU.US,D,20250814,000000,33.97,34.34,33.66,33.79,1037151,0
+YOU.US,D,20250815,000000,33.85,33.9739,32.91,33.53,1544361,0
+YOU.US,D,20250818,000000,33.45,33.61,33.025,33.5,1153396,0
+YOU.US,D,20250819,000000,33.88,34.27,33.55,34,1472372,0
+YOU.US,D,20250820,000000,33.76,34.12,33.44,33.58,1904253,0
+YOU.US,D,20250821,000000,33.475,35.03,33.15,34.72,2274256,0
+YOU.US,D,20250822,000000,34.73,36.425,34.665,36.36,1922974,0
+YOU.US,D,20250825,000000,36.1992,36.35,35.84,36.03,933023,0
+YOU.US,D,20250826,000000,35.88,36.45,35.83,36.37,1807563,0
+YOU.US,D,20250827,000000,36.445,36.81,36.1276,36.55,1676409,0
+YOU.US,D,20250828,000000,36.67,37.35,36.33,36.87,1357455,0
+YOU.US,D,20250829,000000,37,37.2,36.14,36.31,2009072,0
+YOU.US,D,20250902,000000,35.57,36.58,35.0766,35.83,1994294,0
+YOU.US,D,20250903,000000,35.86,36.68,35.86,36,1364423,0
+YOU.US,D,20250904,000000,36,36.16,35.18,35.52,1360277,0
+YOU.US,D,20250905,000000,35.42,35.55,34.5,34.91,1026797,0
+YOU.US,D,20250908,000000,34.8,34.84,33.715,34.78,1749517,0
+YOU.US,D,20250909,000000,35,36.695,35,36.67,1877715,0
+YOU.US,D,20250910,000000,36.69,36.82,35.535,36.29,1471322,0
+YOU.US,D,20250911,000000,36.445,37.57,36.03,37.29,1437668,0
+YOU.US,D,20250912,000000,37.39,37.59,36.855,37.34,1451138,0
+YOU.US,D,20250915,000000,37.455,38.11,37.37,37.82,1181939,0
+YOU.US,D,20250916,000000,38.21,38.8,37.6,37.8,1881736,0
+YOU.US,D,20250917,000000,37.9,38,36.4,36.87,1329894,0
+YOU.US,D,20250918,000000,37.055,37.49,36.71,37.07,1709886,0
+YOU.US,D,20250919,000000,36.95,38.12,36.63,37.95,3658746,0
+YOU.US,D,20250922,000000,37.845,39,37.76,38.03,1300121,0
+YOU.US,D,20250923,000000,38.205,38.3588,36.77,37.07,1818077,0
+YOU.US,D,20250924,000000,37.47,37.47,36.622,36.75,1234943,0
+YOU.US,D,20250925,000000,36.625,36.69,36.02,36.4,1207534,0
+YOU.US,D,20250926,000000,36.56,36.66,35.97,36.63,870939,0
+YOU.US,D,20250929,000000,37.02,37.02,36.105,36.41,1430620,0
+YOU.US,D,20250930,000000,36.365,36.37,33.37,33.38,2665542,0
+YOU.US,D,20251001,000000,33.0276,33.28,31.59,31.74,2816883,0
+YOU.US,D,20251002,000000,31.665,31.7,30.94,31.54,2064730,0
+YOU.US,D,20251003,000000,31.405,32.175,31.26,31.77,1547197,0
+YOU.US,D,20251006,000000,32.01,32.4099,30.6401,31.03,1917978,0
+YOU.US,D,20251007,000000,31,31.86,30.77,30.9,3292840,0
+YOU.US,D,20251008,000000,31.16,31.16,29.92,30.31,2916914,0
+YOU.US,D,20251009,000000,30.5999,31,29.8,30.99,3194229,0
+YOU.US,D,20251010,000000,31.06,31.2025,29.435,29.61,1467702,0
+YOU.US,D,20251013,000000,30.175,30.745,29.99,30.52,1548803,0
+YOU.US,D,20251014,000000,30.1,31.16,29.97,31.13,935791,0
+YOU.US,D,20251015,000000,31.315,31.755,31.13,31.59,1485129,0
+YOU.US,D,20251016,000000,31.67,31.89,30.64,30.95,878632,0
+YOU.US,D,20251017,000000,30.855,31.35,30.855,31.28,936250,0
+YOU.US,D,20251020,000000,31.52,31.81,31.36,31.72,779280,0
+YOU.US,D,20251021,000000,31.6,32.205,31.03,32.17,972385,0
+YOU.US,D,20251022,000000,32.09,32.62,32.025,32.52,1376220,0
+YOU.US,D,20251023,000000,32.71,32.87,32.3701,32.42,777299,0
+YOU.US,D,20251024,000000,32.53,32.7156,30.5,31.3,1788910,0
+YOU.US,D,20251027,000000,31.435,32.106,31.4,31.84,1013616,0
+YOU.US,D,20251028,000000,31.795,32.3,31.5501,32.18,1168543,0
+YOU.US,D,20251029,000000,31.82,31.86,30.94,31.2,1013929,0
+YOU.US,D,20251030,000000,31.08,31.4699,30.83,31.2,725776,0
+YOU.US,D,20251031,000000,31.18,31.38,30.45,30.47,1546358,0
+YOU.US,D,20251103,000000,30.54,30.94,30.23,30.86,1512732,0
+YOU.US,D,20251104,000000,30.515,30.985,30.26,30.73,1425229,0
+YOU.US,D,20251105,000000,31.025,32.52,30.76,31.79,3253168,0
+YOU.US,D,20251106,000000,36.605,36.605,31.67,32.02,2325142,0
+YOU.US,D,20251107,000000,32.13,36.9,31.81,36.08,3850230,0
+YOU.US,D,20251110,000000,36.14,36.855,35.79,36.58,2246713,0
+YOU.US,D,20251111,000000,36.58,37.99,36.46,37.25,1779493,0
+YOU.US,D,20251112,000000,37.24,38.23,36.98,38.14,1610965,0
+YOU.US,D,20251113,000000,38.035,38.71,37.74,38.04,1954760,0
+YOU.US,D,20251114,000000,37.33,37.5599,36.1,36.65,1487267,0
+YOU.US,D,20251117,000000,36.665,36.76,34.77,35.25,1332523,0
+YOU.US,D,20251118,000000,34.96,35.68,34.66,34.94,1197218,0
+YOU.US,D,20251119,000000,34.77,35.18,34.05,34.12,1073353,0
+YOU.US,D,20251120,000000,33.955,34.58,33.73,33.98,1325245,0
+YOU.US,D,20251121,000000,33.75,35.93,33.2693,35.85,1523302,0
+YOU.US,D,20251124,000000,35.61,36.95,34.71,35.8,1603478,0
+YOU.US,D,20251125,000000,35.9,36.9599,35.625,35.73,1380967,0
+YOU.US,D,20251126,000000,36.36,36.39,35.465,35.52,1114186,0
+YOU.US,D,20251128,000000,35.44,35.86,35.36,35.5,672893,0
+YOU.US,D,20251201,000000,35.79,35.79,34.37,34.53,1127981,0
+YOU.US,D,20251202,000000,34.86,35.1475,34.34,34.89,833478,0
+YOU.US,D,20251203,000000,34.82,34.82,33.485,33.51,1030846,0
+YOU.US,D,20251204,000000,33.585,33.815,32.93,32.97,1127112,0
+YOU.US,D,20251205,000000,33.55,33.785,33.12,33.5,858242,0
+YOU.US,D,20251208,000000,33.97,33.97,32.38,32.57,1272168,0
+YOU.US,D,20251209,000000,35.7,36.92,34.69,35.25,2969246,0
+YOU.US,D,20251210,000000,34.83,35.92,34.6,35.77,1853724,0
+YOU.US,D,20251211,000000,35.77,36.51,35.64,36.26,1521598,0
+YOU.US,D,20251212,000000,38.345,42.07,38.345,41.08,5470223,0
+YOU.US,D,20251215,000000,41.2142,42.29,38.76,38.87,2778074,0
+YOU.US,D,20251216,000000,39.91,39.97,38.61,39.23,1509055,0
+YOU.US,D,20251217,000000,39.43,40.24,38.96,39.25,1431418,0
+YOU.US,D,20251218,000000,39.42,39.84,38.33,38.36,1346301,0
+YOU.US,D,20251219,000000,38.29,38.34,36.58,36.98,3361854,0
+YOU.US,D,20251222,000000,37.01,37.35,36.54,36.97,1292742,0
+YOU.US,D,20251223,000000,36.87,37.42,36.15,36.5,1208072,0
+YOU.US,D,20251224,000000,36.565,36.565,36.15,36.2,697673,0
+YOU.US,D,20251226,000000,36.325,36.325,35.69,35.85,576882,0
+YOU.US,D,20251229,000000,35.6,35.84,35.09,35.32,644545,0
+YOU.US,D,20251230,000000,35.36,35.72,35.161,35.32,778991,0
+YOU.US,D,20251231,000000,35.09,35.52,35.07,35.08,1177096,0
+YOU.US,D,20260102,000000,35.0051,35.06,34.315,34.38,1013338,0
+YOU.US,D,20260105,000000,34.55,36.63,34.05,35.49,1912389,0
+YOU.US,D,20260106,000000,35.72,35.93,34.85,35.93,1826183,0
+YOU.US,D,20260107,000000,36.05,36.44,34.93,35.82,877109,0
+YOU.US,D,20260108,000000,35.895,36.8649,35.43,36.43,1073071,0
+YOU.US,D,20260109,000000,36.695,36.695,35.91,36.46,831520,0
+YOU.US,D,20260112,000000,36.2885,36.36,34.81,35,930612,0
+YOU.US,D,20260113,000000,34.73,35.21,33.77,33.97,1717129,0
+YOU.US,D,20260114,000000,33.7001,34.21,33.25,33.75,1300116,0
+YOU.US,D,20260115,000000,34.14,34.24,33.53,34.13,980828,0
+YOU.US,D,20260116,000000,34.235,35.665,34.07,34.92,2294887,0
+YOU.US,D,20260120,000000,34.62,35.012,34.21,34.63,1577337,0
+YOU.US,D,20260121,000000,34.7589,34.924,33.77,34.51,1385549,0
+YOU.US,D,20260122,000000,34.765,35.73,34.75,35.44,1390995,0
+YOU.US,D,20260123,000000,35.5,35.7695,34.89,35.35,981653,0
+YOU.US,D,20260126,000000,35.625,36.09,34.92,35.01,1450065,0
+YOU.US,D,20260127,000000,34.66,34.92,34.012,34.34,761152,0
+YOU.US,D,20260128,000000,34.35,34.77,33.4148,33.48,942735,0
+YOU.US,D,20260129,000000,33,33.08,32.16,32.92,1008225,0
+YOU.US,D,20260130,000000,32.73,32.99,32.28,32.62,1106703,0
+YOU.US,D,20260202,000000,33.29,33.29,32.5,32.71,1702296,0
+YOU.US,D,20260203,000000,32.325,32.43,31.35,31.67,1449160,0
+YOU.US,D,20260204,000000,31.35,31.82,30.98,31.78,2057522,0
+YOU.US,D,20260205,000000,31.63,33.5,31.63,32.59,1506818,0
+YOU.US,D,20260206,000000,33.08,33.815,32.54,33.76,1547352,0
+YOU.US,D,20260209,000000,33.2232,33.845,32.985,33.02,1306459,0
+YOU.US,D,20260210,000000,33.025,33.69,32.57,32.85,929814,0
+YOU.US,D,20260211,000000,32.75,32.8674,31.77,32.54,1352626,0
+YOU.US,D,20260212,000000,32.5,33.3,32.275,32.62,1370602,0
+YOU.US,D,20260213,000000,32.69,32.73,31.81,32.5,1307682,0
+YOU.US,D,20260217,000000,32.71,32.87,32.2,32.5,1543466,0
+YOU.US,D,20260218,000000,32.545,33.45,32.26,33.34,1329498,0
diff --git a/daily/us/nyse stocks/2/zgn.us.txt b/daily/us/nyse stocks/2/zgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ad258f21f61c588bc5a17f848a5c18ff3737964
--- /dev/null
+++ b/daily/us/nyse stocks/2/zgn.us.txt	
@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZGN.US,D,20211222,000000,12.2994,12.5473,11.8332,12.1506,976446.2709267,0
+ZGN.US,D,20211223,000000,12.101,12.349,11.7935,11.9026,693070.55819432,0
+ZGN.US,D,20211227,000000,12.0514,12.101,11.2084,11.5555,417554.63091662,0
+ZGN.US,D,20211228,000000,11.7142,11.7142,11.1289,11.4265,378611.59182501,0
+ZGN.US,D,20211229,000000,11.4067,11.4067,10.9206,10.9306,577250.6309195,0
+ZGN.US,D,20211230,000000,11.0198,11.0298,10.5041,10.8115,293798.29636893,0
+ZGN.US,D,20211231,000000,10.8115,10.8115,10.3454,10.395,178881.70000323,0
+ZGN.US,D,20220103,000000,10.3652,10.9107,10.266,10.7024,309032.93182375,0
+ZGN.US,D,20220104,000000,10.8909,10.9345,10.4148,10.6231,298714.19091448,0
+ZGN.US,D,20220105,000000,10.7223,10.8512,9.96844,9.98828,298647.65091448,0
+ZGN.US,D,20220106,000000,9.9982,10.2462,9.14518,9.18485,639576.43092063,0
+ZGN.US,D,20220107,000000,9.48242,10.1569,9.4229,9.93868,288122.23273247,0
+ZGN.US,D,20220110,000000,10.1172,10.1686,9.52209,9.90893,234157.28454968,0
+ZGN.US,D,20220111,000000,9.91885,10.1867,9.61136,10.0775,277240.92636864,0
+ZGN.US,D,20220112,000000,10.1172,10.1569,9.8395,9.97836,274406.92727768,0
+ZGN.US,D,20220113,000000,9.91885,10.0775,9.58161,9.65104,624481.93273853,0
+ZGN.US,D,20220114,000000,9.64112,9.71055,9.4725,9.67087,324565.98909676,0
+ZGN.US,D,20220118,000000,9.91885,10.0775,9.67087,9.9486,280998.42000507,0
+ZGN.US,D,20220119,000000,9.96844,10.1668,9.80974,9.85933,338103.85455155,0
+ZGN.US,D,20220120,000000,10.028,10.028,9.44274,9.4725,357106.06546099,0
+ZGN.US,D,20220121,000000,9.43282,9.88909,9.43282,9.86925,340017.3836425,0
+ZGN.US,D,20220124,000000,9.81966,9.81966,9.22453,9.72047,575035.65546492,0
+ZGN.US,D,20220125,000000,9.62128,9.80974,9.48242,9.56177,314251.28091476,0
+ZGN.US,D,20220126,000000,9.72047,9.77006,9.37331,9.49234,181589.67636691,0
+ZGN.US,D,20220127,000000,9.54193,9.88909,9.40307,9.61136,283366.63909602,0
+ZGN.US,D,20220128,000000,9.52209,9.73039,9.4229,9.53201,230392.73364052,0
+ZGN.US,D,20220131,000000,9.53201,10.1966,9.48242,10.1569,832002.04546955,0
+ZGN.US,D,20220201,000000,10.7124,10.7124,10.1172,10.4148,403717.33546183,0
+ZGN.US,D,20220202,000000,10.4941,10.6925,10.1271,10.1966,97965.027274494,0
+ZGN.US,D,20220203,000000,10.2561,10.3156,10.028,10.147,87020.205456115,0
+ZGN.US,D,20220204,000000,10.4148,10.5834,10.1172,10.5636,191238.9845489,0
+ZGN.US,D,20220207,000000,10.4247,10.4941,10.0775,10.1569,52068.558182757,0
+ZGN.US,D,20220208,000000,10.028,10.3156,9.81966,9.96844,147379.04272993,0
+ZGN.US,D,20220209,000000,9.96844,10.3057,9.93868,10.0974,153580.36909368,0
+ZGN.US,D,20220210,000000,10.1569,10.2164,10.018,10.1867,127805.19272958,0
+ZGN.US,D,20220211,000000,10.5437,10.8115,9.86925,9.9982,269859.01909578,0
+ZGN.US,D,20220214,000000,9.85933,9.93868,9.73535,9.88909,82105.31909239,0
+ZGN.US,D,20220215,000000,9.80974,9.9981,9.69071,9.91885,161587.34909382,0
+ZGN.US,D,20220216,000000,9.91885,9.96328,9.60144,9.82958,103110.78727459,0
+ZGN.US,D,20220217,000000,9.62128,9.77006,9.62128,9.69071,102273.99636548,0
+ZGN.US,D,20220218,000000,9.73039,9.87917,9.58161,9.62128,130669.43727508,0
+ZGN.US,D,20220222,000000,9.50225,9.70063,9.45266,9.62128,103733.84363823,0
+ZGN.US,D,20220223,000000,9.71055,9.71055,9.33363,9.62128,68942.497273971,0
+ZGN.US,D,20220224,000000,9.45266,9.67087,8.98647,9.64112,143743.5390935,0
+ZGN.US,D,20220225,000000,9.4229,9.73039,9.4229,9.54193,32479.585455131,0
+ZGN.US,D,20220228,000000,9.6312,9.77006,9.43282,9.59152,54284.541819161,0
+ZGN.US,D,20220301,000000,9.4229,9.59152,9.16501,9.48242,100654.85636545,0
+ZGN.US,D,20220302,000000,9.40307,9.67087,9.29396,9.53201,49800.149091807,0
+ZGN.US,D,20220303,000000,9.62128,9.6312,9.3138,9.57169,78214.745455956,0
+ZGN.US,D,20220304,000000,9.33363,9.53201,9.12534,9.4725,85413.163637904,0
+ZGN.US,D,20220307,000000,9.3138,9.3138,8.81785,8.96664,395595.42273441,0
+ZGN.US,D,20220308,000000,9.05591,9.65104,8.8972,9.6312,174168.45000314,0
+ZGN.US,D,20220309,000000,9.66096,9.81966,9.2642,9.80974,96671.530001743,0
+ZGN.US,D,20220310,000000,9.65104,9.81966,9.55185,9.56177,74335.261819522,0
+ZGN.US,D,20220311,000000,9.85933,9.85933,9.43282,9.43282,41037.032728013,0
+ZGN.US,D,20220314,000000,9.4725,9.81966,9.28404,9.61136,97117.146365388,0
+ZGN.US,D,20220315,000000,9.50225,10.2958,9.50225,10.0676,127627.75272957,0
+ZGN.US,D,20220316,000000,10.2362,10.2362,9.88909,9.9486,85400.057274267,0
+ZGN.US,D,20220317,000000,9.79982,10.1867,9.77998,10.1073,119238.67182033,0
+ZGN.US,D,20220318,000000,10.0676,10.5239,10.0676,10.4743,123837.99727496,0
+ZGN.US,D,20220321,000000,10.3751,10.5338,10.2065,10.4743,104247.0081837,0
+ZGN.US,D,20220322,000000,10.4346,10.9107,10.4346,10.7421,90950.098183458,0
+ZGN.US,D,20220323,000000,10.8909,10.8909,10.5338,10.6826,87977.978183405,0
+ZGN.US,D,20220324,000000,10.6528,10.881,10.5933,10.633,49092.405455431,0
+ZGN.US,D,20220325,000000,10.5338,10.7917,10.395,10.5239,78737.991819602,0
+ZGN.US,D,20220328,000000,10.4445,10.7421,10.4445,10.5834,62324.791819306,0
+ZGN.US,D,20220329,000000,10.6032,10.6429,10.4644,10.5338,155110.78909371,0
+ZGN.US,D,20220330,000000,10.5239,10.5239,10.4644,10.514,56599.327273748,0
+ZGN.US,D,20220331,000000,10.4049,10.5239,10.3553,10.4644,84959.481819714,0
+ZGN.US,D,20220401,000000,10.385,10.5239,10.385,10.4743,57643.803637403,0
+ZGN.US,D,20220404,000000,10.6925,10.6925,10.2858,10.5041,57222.383637396,0
+ZGN.US,D,20220405,000000,10.514,10.5437,10.385,10.4346,24959.557273177,0
+ZGN.US,D,20220406,000000,10.3652,10.4743,10.1172,10.4445,38120.36272796,0
+ZGN.US,D,20220407,000000,10.4346,10.4743,10.1371,10.4049,39553.997273441,0
+ZGN.US,D,20220408,000000,10.3751,10.4148,10.266,10.2958,28442.825455058,0
+ZGN.US,D,20220411,000000,10.3652,10.3751,10.028,10.2462,36703.867273389,0
+ZGN.US,D,20220412,000000,10.4049,10.4148,10.1668,10.2958,45484.122728093,0
+ZGN.US,D,20220413,000000,10.3057,10.3156,10.0775,10.1073,45267.36363718,0
+ZGN.US,D,20220414,000000,10.2164,10.3156,9.98828,9.9982,27265.269091401,0
+ZGN.US,D,20220418,000000,10.0974,10.1371,9.90893,10.1172,12486.331818407,0
+ZGN.US,D,20220419,000000,10.2065,10.4148,9.90893,10.2164,73343.210910414,0
+ZGN.US,D,20220420,000000,10.4148,10.4148,10.0676,10.1172,51665.285455477,0
+ZGN.US,D,20220421,000000,10.2065,10.2561,10.1172,10.1271,27388.267273221,0
+ZGN.US,D,20220422,000000,10.1271,10.4049,10.1172,10.1966,15937.338182106,0
+ZGN.US,D,20220425,000000,10.2858,10.4148,9.98828,10.4049,44054.520909885,0
+ZGN.US,D,20220426,000000,10.266,10.4148,10.1616,10.4049,70557.604546727,0
+ZGN.US,D,20220427,000000,10.2958,10.6727,10.1569,10.3652,121084.65272946,0
+ZGN.US,D,20220428,000000,10.5041,10.5041,10.1271,10.1569,21662.802727663,0
+ZGN.US,D,20220429,000000,10.1172,10.2561,9.74031,9.75023,40057.080000722,0
+ZGN.US,D,20220502,000000,9.60144,9.81966,9.25428,9.67087,135731.51818427,0
+ZGN.US,D,20220503,000000,9.50225,9.76014,9.50225,9.59152,36128.195455197,0
+ZGN.US,D,20220504,000000,9.49234,9.87917,9.4229,9.87917,59772.075455623,0
+ZGN.US,D,20220505,000000,9.87917,9.87917,9.4725,9.52209,16896.119091214,0
+ZGN.US,D,20220506,000000,9.19477,9.48906,9.17493,9.44274,52757.146364588,0
+ZGN.US,D,20220509,000000,9.18485,9.35347,9.04599,9.14518,72302.767274031,0
+ZGN.US,D,20220510,000000,9.73039,9.80974,9.09558,9.16501,99815.040910891,0
+ZGN.US,D,20220511,000000,9.09419,9.82958,9.09419,9.79982,35482.959091549,0
+ZGN.US,D,20220512,000000,9.59152,9.74031,9.59152,9.6312,10338.904545641,0
+ZGN.US,D,20220513,000000,9.57169,9.8395,9.57169,9.70063,57686.147273768,0
+ZGN.US,D,20220516,000000,9.81966,9.87917,9.58914,9.8395,26070.573636834,0
+ZGN.US,D,20220517,000000,9.87917,10.1371,9.67087,10.1371,44313.623637163,0
+ZGN.US,D,20220518,000000,10.3057,10.3057,9.9734,10.1668,22007.600909488,0
+ZGN.US,D,20220519,000000,9.93868,10.4049,9.93868,10.395,55456.049091909,0
+ZGN.US,D,20220520,000000,10.385,10.4049,10.1057,10.4049,72332.004546759,0
+ZGN.US,D,20220523,000000,10.2164,10.4644,10.2164,10.3354,187763.78182157,0
+ZGN.US,D,20220524,000000,10.2263,10.5521,10.0775,10.4346,48307.031819053,0
+ZGN.US,D,20220525,000000,10.3553,10.3999,10.2462,10.2462,19614.177273081,0
+ZGN.US,D,20220526,000000,10.3007,10.5834,10.0875,10.385,46419.715455383,0
+ZGN.US,D,20220527,000000,10.0676,10.3652,10.0676,10.1966,24377.836364076,0
+ZGN.US,D,20220531,000000,10.028,10.3057,9.92876,10.1569,55966.189091918,0
+ZGN.US,D,20220601,000000,10.0875,10.2858,10.0875,10.1867,15235.643636638,0
+ZGN.US,D,20220602,000000,10.0875,10.5636,10.0875,10.5636,132299.66727511,0
+ZGN.US,D,20220603,000000,10.2462,10.633,10.2462,10.5338,163417.19909386,0
+ZGN.US,D,20220606,000000,10.5041,10.5041,9.91885,9.96844,96934.665456294,0
+ZGN.US,D,20220607,000000,9.95852,10.0778,9.69071,9.79982,54719.068182805,0
+ZGN.US,D,20220608,000000,9.66096,9.77998,9.46258,9.54193,113267.21091113,0
+ZGN.US,D,20220609,000000,10.514,10.9306,9.80974,9.96844,289638.53818704,0
+ZGN.US,D,20220610,000000,9.97836,10.4049,9.79813,10.3255,120833.61545672,0
+ZGN.US,D,20220613,000000,10.1172,10.4148,9.84941,10.0875,212712.24909475,0
+ZGN.US,D,20220614,000000,10.0478,10.2263,9.81966,10.1668,144883.79272989,0
+ZGN.US,D,20220615,000000,10.2958,10.385,10.018,10.2958,108719.30272923,0
+ZGN.US,D,20220616,000000,10.1073,10.4148,10.0775,10.395,124598.16636588,0
+ZGN.US,D,20220617,000000,10.3354,10.4842,10.2561,10.4346,253406.50000457,0
+ZGN.US,D,20220621,000000,10.3652,10.6925,10.2561,10.395,217203.69909483,0
+ZGN.US,D,20220622,000000,10.3156,10.3156,9.9486,9.96844,151076.04545727,0
+ZGN.US,D,20220623,000000,10.1271,10.4644,9.97836,10.395,446411.81909896,0
+ZGN.US,D,20220624,000000,10.3255,11.9584,10.266,11.4463,5687463.1482844,0
+ZGN.US,D,20220627,000000,11.1587,11.1587,10.7719,10.881,214139.83454932,0
+ZGN.US,D,20220628,000000,10.8909,10.8909,10.4148,10.5735,104518.20909279,0
+ZGN.US,D,20220629,000000,10.4644,10.4644,10.0875,10.0974,253334.91909548,0
+ZGN.US,D,20220630,000000,10.1172,10.4644,9.71055,10.4644,209834.8981856,0
+ZGN.US,D,20220701,000000,10.4644,11.0794,10.385,11,202171.70818546,0
+ZGN.US,D,20220705,000000,10.98,11.72,10.73,11.72,154884,0
+ZGN.US,D,20220706,000000,11.53,11.66,10.93,11.22,89667,0
+ZGN.US,D,20220707,000000,10.98,11.38,10.61,10.69,143557,0
+ZGN.US,D,20220708,000000,10.53,10.71,10.3627,10.68,63128,0
+ZGN.US,D,20220711,000000,10.53,10.605,10.21,10.42,83113,0
+ZGN.US,D,20220712,000000,10.33,10.65,10.21,10.33,60006,0
+ZGN.US,D,20220713,000000,10.15,10.31,10.06,10.25,35069,0
+ZGN.US,D,20220714,000000,10.06,10.47,9.9,10.44,49953,0
+ZGN.US,D,20220715,000000,10.6,11,10.26,10.98,69866,0
+ZGN.US,D,20220718,000000,10.94,11.03,10.79,10.83,47727,0
+ZGN.US,D,20220719,000000,10.95,11.11,10.6,10.79,104613,0
+ZGN.US,D,20220720,000000,10.68,10.85,10.64,10.76,49774,0
+ZGN.US,D,20220721,000000,10.6,11.07,10.58,11.07,52364,0
+ZGN.US,D,20220722,000000,11.05,11.18,10.9501,11.05,100724,0
+ZGN.US,D,20220725,000000,11,11.2017,10.89,10.98,60673,0
+ZGN.US,D,20220726,000000,10.86,11.01,10.85,10.88,36421,0
+ZGN.US,D,20220727,000000,10.79,11.07,10.55,10.98,42311,0
+ZGN.US,D,20220728,000000,10.99,11.02,10.9,11,69234,0
+ZGN.US,D,20220729,000000,10.98,11.02,10.89,11,70414,0
+ZGN.US,D,20220801,000000,10.9,11.44,10.9,11.21,78077,0
+ZGN.US,D,20220802,000000,11.3,11.3,10.68,10.7,37103,0
+ZGN.US,D,20220803,000000,10.72,11,10.675,11,48841,0
+ZGN.US,D,20220804,000000,11,11.24,10.94,11.04,50860,0
+ZGN.US,D,20220805,000000,10.99,11,10.89,11,29218,0
+ZGN.US,D,20220808,000000,10.92,11.23,10.92,10.92,74584,0
+ZGN.US,D,20220809,000000,10.94,11.31,10.7,11.12,86110,0
+ZGN.US,D,20220810,000000,11.21,11.21,10.73,11.11,77598,0
+ZGN.US,D,20220811,000000,11.1,11.42,11.1,11.16,65026,0
+ZGN.US,D,20220812,000000,11.29,11.6,11.24,11.3,105620,0
+ZGN.US,D,20220815,000000,11.23,11.32,11.1,11.16,59617,0
+ZGN.US,D,20220816,000000,11.28,11.64,11.2,11.32,135135,0
+ZGN.US,D,20220817,000000,11.24,11.24,10.68,10.88,55562,0
+ZGN.US,D,20220818,000000,10.99,11.125,10.845,11.01,33436,0
+ZGN.US,D,20220819,000000,11.07,11.07,10.7,10.9,60959,0
+ZGN.US,D,20220822,000000,10.84,10.84,10.68,10.68,38492,0
+ZGN.US,D,20220823,000000,10.75,10.79,10.37,10.42,41420,0
+ZGN.US,D,20220824,000000,10.42,10.68,10.29,10.61,50120,0
+ZGN.US,D,20220825,000000,10.65,10.87,10.48,10.86,50540,0
+ZGN.US,D,20220826,000000,11.47,11.47,10.34,10.54,57752,0
+ZGN.US,D,20220829,000000,10.32,10.4045,9.84,10.19,90189,0
+ZGN.US,D,20220830,000000,10.1,10.51,10.1,10.31,40391,0
+ZGN.US,D,20220831,000000,10.31,10.31,10.06,10.24,42610,0
+ZGN.US,D,20220901,000000,10.19,10.25,9.96,10.2,50529,0
+ZGN.US,D,20220902,000000,10.32,10.33,9.965,10.01,27897,0
+ZGN.US,D,20220906,000000,10.2,10.2,9.915,9.93,45531,0
+ZGN.US,D,20220907,000000,9.87,10.35,9.77,10.32,72144,0
+ZGN.US,D,20220908,000000,10.06,10.19,10.05,10.19,30969,0
+ZGN.US,D,20220909,000000,10.09,10.595,10.09,10.53,42239,0
+ZGN.US,D,20220912,000000,10.41,10.68,10.41,10.66,24684,0
+ZGN.US,D,20220913,000000,10.58,10.63,10.18,10.26,57837,0
+ZGN.US,D,20220914,000000,10.17,10.44,9.9,10.14,42654,0
+ZGN.US,D,20220915,000000,10.19,10.2,9.95,10.03,35856,0
+ZGN.US,D,20220916,000000,9.92,10.62,9.82,10.54,148074,0
+ZGN.US,D,20220919,000000,10.44,10.69,10.26,10.5,71067,0
+ZGN.US,D,20220920,000000,10.36,10.45,9.95,10.28,53901,0
+ZGN.US,D,20220921,000000,10.33,10.33,9.926,10,41196,0
+ZGN.US,D,20220922,000000,9.86,10.32,9.86,10.1,50883,0
+ZGN.US,D,20220923,000000,10.02,10.02,9.59,9.93,98241,0
+ZGN.US,D,20220926,000000,10.05,10.48,10,10.3,76063,0
+ZGN.US,D,20220927,000000,10.32,10.79,10.31,10.73,54455,0
+ZGN.US,D,20220928,000000,10.78,11,10.63,10.94,81723,0
+ZGN.US,D,20220929,000000,10.76,10.88,10.45,10.62,71220,0
+ZGN.US,D,20220930,000000,10.5,10.92,10.5,10.75,73317,0
+ZGN.US,D,20221003,000000,10.68,11.04,10.47,10.97,101704,0
+ZGN.US,D,20221004,000000,11.07,11.085,10.91,11,61627,0
+ZGN.US,D,20221005,000000,10.8,11.06,10.48,10.68,57216,0
+ZGN.US,D,20221006,000000,10.84,10.93,10.68,10.84,31976,0
+ZGN.US,D,20221007,000000,10.69,10.8,10.47,10.55,42557,0
+ZGN.US,D,20221010,000000,10.67,10.67,10.3799,10.43,54019,0
+ZGN.US,D,20221011,000000,10.3,10.53,10.18,10.28,75542,0
+ZGN.US,D,20221012,000000,10.38,10.51,10.23,10.43,85849,0
+ZGN.US,D,20221013,000000,10.33,10.91,10.33,10.9,88798,0
+ZGN.US,D,20221014,000000,10.97,10.97,10.63,10.8,33053,0
+ZGN.US,D,20221017,000000,10.8,10.96,10.68,10.89,95514,0
+ZGN.US,D,20221018,000000,10.99,10.99,10.54,10.73,67128,0
+ZGN.US,D,20221019,000000,10.67,10.9,10.63,10.83,40147,0
+ZGN.US,D,20221020,000000,10.89,10.89,10.53,10.59,41953,0
+ZGN.US,D,20221021,000000,10.72,10.99,10.72,10.9,70041,0
+ZGN.US,D,20221024,000000,10.81,10.94,10.79,10.87,51554,0
+ZGN.US,D,20221025,000000,10.88,10.96,10.67,10.83,91419,0
+ZGN.US,D,20221026,000000,10.865,10.96,10.74,10.88,58345,0
+ZGN.US,D,20221027,000000,10.89,10.96,10.7679,10.84,83066,0
+ZGN.US,D,20221028,000000,10.95,10.95,10.845,10.9,136935,0
+ZGN.US,D,20221031,000000,10.8,10.98,10.7703,10.96,179095,0
+ZGN.US,D,20221101,000000,11,11.09,10.93,11,82624,0
+ZGN.US,D,20221102,000000,10.98,11.15,10.89,10.93,130232,0
+ZGN.US,D,20221103,000000,10.9,11.1,10.862,10.99,35551,0
+ZGN.US,D,20221104,000000,11.03,11.14,10.77,11,79797,0
+ZGN.US,D,20221107,000000,11,11.01,10.8,11,92096,0
+ZGN.US,D,20221108,000000,11.02,11.0528,10.86,10.99,89719,0
+ZGN.US,D,20221109,000000,11,11.01,10.71,10.76,53087,0
+ZGN.US,D,20221110,000000,10.91,11.04,10.88,11,131189,0
+ZGN.US,D,20221111,000000,11.06,11.13,10.95,10.99,103882,0
+ZGN.US,D,20221114,000000,11.04,11.04,10.885,10.98,170921,0
+ZGN.US,D,20221115,000000,11,11.18,10.7,10.8,176489,0
+ZGN.US,D,20221116,000000,11,11,10.69,10.97,60068,0
+ZGN.US,D,20221117,000000,10.92,11.22,10.92,10.99,147899,0
+ZGN.US,D,20221118,000000,11.29,11.42,10.99,11.26,168672,0
+ZGN.US,D,20221121,000000,11.03,11.78,11.03,11.55,479379,0
+ZGN.US,D,20221122,000000,11.56,11.61,11.13,11.5,310815,0
+ZGN.US,D,20221123,000000,11.46,11.46,11.22,11.29,127049,0
+ZGN.US,D,20221125,000000,11.14,11.23,10.76,10.81,91221,0
+ZGN.US,D,20221128,000000,10.76,10.84,10.65,10.77,203917,0
+ZGN.US,D,20221129,000000,10.74,10.8,10.62,10.64,103783,0
+ZGN.US,D,20221130,000000,10.61,11.14,10.61,10.99,199201,0
+ZGN.US,D,20221201,000000,10.99,11.18,10.955,11.16,77777,0
+ZGN.US,D,20221202,000000,11.12,11.26,10.93,11.04,221511,0
+ZGN.US,D,20221205,000000,11.04,11.52,10.96,11.38,205565,0
+ZGN.US,D,20221206,000000,11.35,11.55,10.89,11.02,151217,0
+ZGN.US,D,20221207,000000,10.96,11.04,10.81,10.98,145802,0
+ZGN.US,D,20221208,000000,11.04,11.25,10.95,10.96,105451,0
+ZGN.US,D,20221209,000000,10.91,10.97,10.69,10.7,88058,0
+ZGN.US,D,20221212,000000,10.63,10.88,10.58,10.73,93787,0
+ZGN.US,D,20221213,000000,10.94,11.15,10.86,11.15,194852,0
+ZGN.US,D,20221214,000000,11.07,11.25,10.86,10.95,152297,0
+ZGN.US,D,20221215,000000,10.75,10.86,10.35,10.54,165699,0
+ZGN.US,D,20221216,000000,10.43,10.47,9.79,10.34,2215023,0
+ZGN.US,D,20221219,000000,10.47,10.49,10.185,10.34,207027,0
+ZGN.US,D,20221220,000000,10.3,10.49,10.2,10.34,131468,0
+ZGN.US,D,20221221,000000,10.35,10.53,10.245,10.41,197639,0
+ZGN.US,D,20221222,000000,10.36,10.36,9.86,10.1,135202,0
+ZGN.US,D,20221223,000000,10.07,10.13,9.86,10,85343,0
+ZGN.US,D,20221227,000000,9.98,10.29,9.98,10.28,98685,0
+ZGN.US,D,20221228,000000,10.34,10.46,10.22,10.22,107674,0
+ZGN.US,D,20221229,000000,10.35,10.485,10.21,10.24,99289,0
+ZGN.US,D,20221230,000000,10.18,10.48,10.09,10.47,179260,0
+ZGN.US,D,20230103,000000,10.52,10.575,10.29,10.42,153397,0
+ZGN.US,D,20230104,000000,10.54,10.54,10.14,10.33,224010,0
+ZGN.US,D,20230105,000000,10.3,10.57,10.25,10.54,106537,0
+ZGN.US,D,20230106,000000,10.66,10.845,10.495,10.82,154958,0
+ZGN.US,D,20230109,000000,10.81,11.07,10.795,10.87,153154,0
+ZGN.US,D,20230110,000000,10.95,10.95,10.62,10.71,182325,0
+ZGN.US,D,20230111,000000,10.7,11.06,10.585,11.04,167750,0
+ZGN.US,D,20230112,000000,11.09,11.22,10.95,11.09,131009,0
+ZGN.US,D,20230113,000000,11.11,11.3,11,11.3,105742,0
+ZGN.US,D,20230117,000000,11.28,11.36,11.15,11.16,84622,0
+ZGN.US,D,20230118,000000,11.11,11.465,11.11,11.21,303205,0
+ZGN.US,D,20230119,000000,11.17,11.37,10.95,11.36,79953,0
+ZGN.US,D,20230120,000000,11.5,11.5,11.1,11.22,259700,0
+ZGN.US,D,20230123,000000,11.2,11.435,11.11,11.37,116794,0
+ZGN.US,D,20230124,000000,10.4,11.44,10.4,11.3,117784,0
+ZGN.US,D,20230125,000000,11.23,11.44,11.19,11.34,125959,0
+ZGN.US,D,20230126,000000,11.53,11.76,11.13,11.2,741840,0
+ZGN.US,D,20230127,000000,11.15,11.445,11.085,11.42,290809,0
+ZGN.US,D,20230130,000000,11.39,11.485,11.18,11.44,328709,0
+ZGN.US,D,20230131,000000,11.4,11.56,11.31,11.46,422642,0
+ZGN.US,D,20230201,000000,11.49,11.76,11.335,11.69,394903,0
+ZGN.US,D,20230202,000000,11.79,12.24,11.53,12.22,306507,0
+ZGN.US,D,20230203,000000,12.1,12.25,11.58,12.07,385730,0
+ZGN.US,D,20230206,000000,11.98,12.12,11.7622,12.11,173563,0
+ZGN.US,D,20230207,000000,12.11,12.32,12,12.3,212371,0
+ZGN.US,D,20230208,000000,12.18,12.46,12.14,12.39,374156,0
+ZGN.US,D,20230209,000000,12.49,12.915,12.415,12.48,419586,0
+ZGN.US,D,20230210,000000,12.39,12.48,12.21,12.36,321548,0
+ZGN.US,D,20230213,000000,11.73,12.135,11.33,11.85,1185903,0
+ZGN.US,D,20230214,000000,11.85,12.54,11.85,12.47,414250,0
+ZGN.US,D,20230215,000000,12.44,13.86,12.35,13.85,1008051,0
+ZGN.US,D,20230216,000000,13.7,13.81,13.15,13.73,598048,0
+ZGN.US,D,20230217,000000,13.7,13.9,13.24,13.34,365279,0
+ZGN.US,D,20230221,000000,13.1,13.17,12.8,12.91,304215,0
+ZGN.US,D,20230222,000000,12.9,13.0999,12.9,12.99,233294,0
+ZGN.US,D,20230223,000000,13.15,13.43,13.02,13.24,170600,0
+ZGN.US,D,20230224,000000,13.12,13.19,12.905,13.07,152573,0
+ZGN.US,D,20230227,000000,13.2,13.28,12.86,13.02,107294,0
+ZGN.US,D,20230228,000000,12.9,13.3,12.86,13.02,468466,0
+ZGN.US,D,20230301,000000,13.02,13.33,12.91,13.29,214771,0
+ZGN.US,D,20230302,000000,13.15,13.25,12.865,13.11,121628,0
+ZGN.US,D,20230303,000000,13.11,13.44,13.1,13.44,143499,0
+ZGN.US,D,20230306,000000,13.42,13.48,13.14,13.47,199461,0
+ZGN.US,D,20230307,000000,13.43,13.44,12.965,13.02,216257,0
+ZGN.US,D,20230308,000000,13.05,13.19,12.995,13.14,176488,0
+ZGN.US,D,20230309,000000,13.16,13.24,12.86,12.88,150561,0
+ZGN.US,D,20230310,000000,12.83,12.88,12.59,12.74,194422,0
+ZGN.US,D,20230313,000000,12.64,13.055,12.56,12.96,219770,0
+ZGN.US,D,20230314,000000,13.15,13.25,12.88,13,160390,0
+ZGN.US,D,20230315,000000,12.82,12.99,12.6737,12.96,252348,0
+ZGN.US,D,20230316,000000,12.93,13.295,12.93,13.07,149052,0
+ZGN.US,D,20230317,000000,13.11,13.2575,12.97,13.1,313737,0
+ZGN.US,D,20230320,000000,13.14,13.27,13.01,13.05,168305,0
+ZGN.US,D,20230321,000000,13.17,13.34,13.03,13.3,209585,0
+ZGN.US,D,20230322,000000,13.3,13.35,13,13.01,161964,0
+ZGN.US,D,20230323,000000,13.03,13.3,12.95,13.12,140689,0
+ZGN.US,D,20230324,000000,13.03,13.2,12.99,13.11,115737,0
+ZGN.US,D,20230327,000000,13.17,13.35,13.06,13.3,133471,0
+ZGN.US,D,20230328,000000,13.24,13.42,13.14,13.36,130763,0
+ZGN.US,D,20230329,000000,13.43,13.67,13.4,13.6,220260,0
+ZGN.US,D,20230330,000000,13.57,13.75,13.35,13.66,414912,0
+ZGN.US,D,20230331,000000,13.7,13.78,13.54,13.64,314703,0
+ZGN.US,D,20230403,000000,13.58,13.68,13.37,13.52,166234,0
+ZGN.US,D,20230404,000000,13.53,13.58,13.15,13.24,106573,0
+ZGN.US,D,20230405,000000,13.15,13.16,12.98,13.09,235014,0
+ZGN.US,D,20230406,000000,13.1,13.11,12.25,12.31,365145,0
+ZGN.US,D,20230410,000000,12.25,12.93,12.25,12.91,197728,0
+ZGN.US,D,20230411,000000,12.96,13,12.57,12.83,131874,0
+ZGN.US,D,20230412,000000,13.05,13.17,12.65,12.74,143978,0
+ZGN.US,D,20230413,000000,12.79,13.06,12.73,12.96,147167,0
+ZGN.US,D,20230414,000000,12.83,13.11,12.79,13.02,222197,0
+ZGN.US,D,20230417,000000,13.05,13.0644,12.81,13,300945,0
+ZGN.US,D,20230418,000000,13,13.05,12.87,12.99,245871,0
+ZGN.US,D,20230419,000000,12.95,13.11,12.76,12.81,161169,0
+ZGN.US,D,20230420,000000,12.72,12.91,12.56,12.82,115047,0
+ZGN.US,D,20230421,000000,12.95,13.31,12.86,13.09,1500414,0
+ZGN.US,D,20230424,000000,13.09,13.74,13.09,13.73,1990101,0
+ZGN.US,D,20230425,000000,13.64,13.64,12.84,12.86,470152,0
+ZGN.US,D,20230426,000000,12.8,13.03,12.8,12.96,234634,0
+ZGN.US,D,20230427,000000,12.99,13.08,12.88,13,174416,0
+ZGN.US,D,20230428,000000,12.95,13.03,12.83,12.93,156695,0
+ZGN.US,D,20230501,000000,12.95,13.19,12.91,12.97,124258,0
+ZGN.US,D,20230502,000000,12.94,13.09,12.76,13.01,169392,0
+ZGN.US,D,20230503,000000,13.04,13.13,12.89,12.98,203800,0
+ZGN.US,D,20230504,000000,12.83,12.93,12.3,12.6,639777,0
+ZGN.US,D,20230505,000000,12.8,13.095,12.73,12.85,315414,0
+ZGN.US,D,20230508,000000,12.74,12.81,12.46,12.75,2222889,0
+ZGN.US,D,20230509,000000,12.75,13.015,12.63,12.79,214655,0
+ZGN.US,D,20230510,000000,12.94,12.99,12.68,12.84,131120,0
+ZGN.US,D,20230511,000000,12.8,12.91,12.68,12.84,113386,0
+ZGN.US,D,20230512,000000,12.89,13.01,12.84,12.99,106217,0
+ZGN.US,D,20230515,000000,13,13.01,12.79,12.82,124201,0
+ZGN.US,D,20230516,000000,12.7,12.77,12.35,12.44,205059,0
+ZGN.US,D,20230517,000000,12.32,12.59,12.32,12.51,194505,0
+ZGN.US,D,20230518,000000,12.48,12.515,12.165,12.22,284791,0
+ZGN.US,D,20230519,000000,12.39,12.49,11.95,12.01,332120,0
+ZGN.US,D,20230522,000000,12.06,12.55,12.01,12.49,255291,0
+ZGN.US,D,20230523,000000,12.45,12.535,12.29,12.42,178728,0
+ZGN.US,D,20230524,000000,12.38,12.38,11.94,12.01,280114,0
+ZGN.US,D,20230525,000000,12.04,12.47,12.04,12.4,274211,0
+ZGN.US,D,20230526,000000,12.32,12.4,12,12.28,1316360,0
+ZGN.US,D,20230530,000000,11.98,12.05,11.03,11.11,1998941,0
+ZGN.US,D,20230531,000000,11.1,11.6,11.02,11.38,726516,0
+ZGN.US,D,20230601,000000,11.26,11.51,11.26,11.34,508433,0
+ZGN.US,D,20230602,000000,11.46,12.03,11.46,11.99,552725,0
+ZGN.US,D,20230605,000000,11.91,11.91,11.68,11.8,292062,0
+ZGN.US,D,20230606,000000,11.8,12.02,11.74,11.84,432156,0
+ZGN.US,D,20230607,000000,11.96,12.1,11.78,11.79,550904,0
+ZGN.US,D,20230608,000000,11.76,11.91,11.68,11.74,299841,0
+ZGN.US,D,20230609,000000,11.84,11.84,11.63,11.76,226403,0
+ZGN.US,D,20230612,000000,11.8,11.83,11.59,11.62,333069,0
+ZGN.US,D,20230613,000000,11.64,11.84,11.51,11.56,384617,0
+ZGN.US,D,20230614,000000,11.6,11.72,11.44,11.49,312463,0
+ZGN.US,D,20230615,000000,11.46,11.52,11.35,11.52,414705,0
+ZGN.US,D,20230616,000000,11.63,11.63,11.425,11.51,361451,0
+ZGN.US,D,20230620,000000,11.5,11.86,11.44,11.75,903553,0
+ZGN.US,D,20230621,000000,11.75,11.87,11.65,11.84,580431,0
+ZGN.US,D,20230622,000000,11.8,11.9,11.73,11.8,732783,0
+ZGN.US,D,20230623,000000,11.72,12.54,11.71,12.44,10488290,0
+ZGN.US,D,20230626,000000,12.46,12.66,12.1,12.5,1036107,0
+ZGN.US,D,20230627,000000,12.53,12.71,12.44,12.49,658432,0
+ZGN.US,D,20230628,000000,12.47,12.68,12.37,12.64,810368,0
+ZGN.US,D,20230629,000000,12.53,12.88,12.53,12.65,657863,0
+ZGN.US,D,20230630,000000,12.67,12.8,12.62,12.68,429939,0
+ZGN.US,D,20230703,000000,12.75,12.75,12.475,12.5,164483,0
+ZGN.US,D,20230705,000000,12.3,12.49,12.26,12.37,355646,0
+ZGN.US,D,20230706,000000,12.61,13.14,12.55,12.98,935928,0
+ZGN.US,D,20230707,000000,12.93,13.36,12.93,13.31,713915,0
+ZGN.US,D,20230710,000000,13.29,13.66,13.29,13.59,561303,0
+ZGN.US,D,20230711,000000,13.58,13.91,13.53,13.89,486520,0
+ZGN.US,D,20230712,000000,13.96,14.55,13.94,14.37,965990,0
+ZGN.US,D,20230713,000000,14.37,14.715,14.37,14.66,759046,0
+ZGN.US,D,20230714,000000,14.67,14.67,14.45,14.56,375958,0
+ZGN.US,D,20230717,000000,14.49,14.5,14.22,14.39,276777,0
+ZGN.US,D,20230718,000000,14.4,14.46,14.185,14.2,736805,0
+ZGN.US,D,20230719,000000,14.2,14.4,14.14,14.17,410475,0
+ZGN.US,D,20230720,000000,14.1,14.2,13.91,14.11,505932,0
+ZGN.US,D,20230721,000000,14.25,14.51,14.21,14.48,515722,0
+ZGN.US,D,20230724,000000,14.35,14.44,14.31,14.38,421709,0
+ZGN.US,D,20230725,000000,14.48,14.48,14.34,14.37,244694,0
+ZGN.US,D,20230726,000000,14.34,14.435,14.31,14.4,263229,0
+ZGN.US,D,20230727,000000,14.49,15.3,14.43,15.25,976271,0
+ZGN.US,D,20230728,000000,15.37,15.65,14.98,15.63,637396,0
+ZGN.US,D,20230731,000000,15.61,15.88,15.5,15.87,402130,0
+ZGN.US,D,20230801,000000,15.88,16.07,15.735,15.9,648776,0
+ZGN.US,D,20230802,000000,15.88,15.88,15.58,15.64,234389,0
+ZGN.US,D,20230803,000000,15.64,15.71,15.5485,15.59,240825,0
+ZGN.US,D,20230804,000000,15.6,15.65,15.415,15.48,335643,0
+ZGN.US,D,20230807,000000,15.6,15.61,15.45,15.6,170385,0
+ZGN.US,D,20230808,000000,15.41,15.895,15.41,15.82,419378,0
+ZGN.US,D,20230809,000000,15.95,16.02,15.73,15.95,246845,0
+ZGN.US,D,20230810,000000,16.2,16.36,15.9651,16.01,215837,0
+ZGN.US,D,20230811,000000,16.01,16.08,15.865,16.02,262833,0
+ZGN.US,D,20230814,000000,15.99,16.09,15.94,16,163211,0
+ZGN.US,D,20230815,000000,15.94,15.94,15.72,15.78,328775,0
+ZGN.US,D,20230816,000000,15.77,15.86,15.64,15.68,195962,0
+ZGN.US,D,20230817,000000,15.75,15.75,15.185,15.36,297421,0
+ZGN.US,D,20230818,000000,15.29,15.32,14.9,15.05,665820,0
+ZGN.US,D,20230821,000000,15.11,15.2,14.95,15.07,279663,0
+ZGN.US,D,20230822,000000,15.1,15.135,15,15.01,323933,0
+ZGN.US,D,20230823,000000,15,15.1,14.93,14.94,417447,0
+ZGN.US,D,20230824,000000,15,15,14.63,14.64,455528,0
+ZGN.US,D,20230825,000000,14.78,14.905,14.43,14.85,210732,0
+ZGN.US,D,20230828,000000,14.81,14.965,14.62,14.91,444855,0
+ZGN.US,D,20230829,000000,14.91,15.15,14.91,15.08,617728,0
+ZGN.US,D,20230830,000000,15.03,15.1681,15.01,15.06,101396,0
+ZGN.US,D,20230831,000000,15.14,15.175,14.98,14.98,135802,0
+ZGN.US,D,20230901,000000,15.01,15.12,14.91,14.97,126065,0
+ZGN.US,D,20230905,000000,14.9,14.93,14.56,14.64,157896,0
+ZGN.US,D,20230906,000000,14.6,14.725,14.4905,14.52,169618,0
+ZGN.US,D,20230907,000000,14.45,14.45,14.25,14.27,259452,0
+ZGN.US,D,20230908,000000,14.28,14.5,14.245,14.28,205412,0
+ZGN.US,D,20230911,000000,14.44,14.64,14.42,14.49,182318,0
+ZGN.US,D,20230912,000000,14.32,14.52,14.29,14.46,306593,0
+ZGN.US,D,20230913,000000,15,15.21,13.99,14.06,573469,0
+ZGN.US,D,20230914,000000,14.18,14.5,14.04,14.04,397338,0
+ZGN.US,D,20230915,000000,14.05,14.38,13.92,14.1,485597,0
+ZGN.US,D,20230918,000000,14.05,14.2,13.975,14.1,423590,0
+ZGN.US,D,20230919,000000,14.12,14.37,13.99,14.07,624697,0
+ZGN.US,D,20230920,000000,13.9,14.13,13.46,13.5,768743,0
+ZGN.US,D,20230921,000000,13.46,13.47,13.11,13.15,633752,0
+ZGN.US,D,20230922,000000,13.27,13.73,13.27,13.72,278816,0
+ZGN.US,D,20230925,000000,13.9,14.23,13.83,13.99,299339,0
+ZGN.US,D,20230926,000000,13.92,14.03,13.69,13.71,262542,0
+ZGN.US,D,20230927,000000,13.75,13.89,13.47,13.64,405498,0
+ZGN.US,D,20230928,000000,13.67,13.9,13.66,13.72,287157,0
+ZGN.US,D,20230929,000000,13.95,14.045,13.87,13.92,323086,0
+ZGN.US,D,20231002,000000,13.91,14.23,13.91,14.08,248081,0
+ZGN.US,D,20231003,000000,14.03,14.08,13.485,13.56,287040,0
+ZGN.US,D,20231004,000000,13.69,13.92,13.61,13.92,266051,0
+ZGN.US,D,20231005,000000,13.77,14.02,13.4,13.42,294581,0
+ZGN.US,D,20231006,000000,13.44,13.815,13.3,13.7,213077,0
+ZGN.US,D,20231009,000000,13.58,13.6,13.27,13.3,237199,0
+ZGN.US,D,20231010,000000,13.35,13.6275,13.23,13.24,289579,0
+ZGN.US,D,20231011,000000,13.24,13.346,13,13.06,591514,0
+ZGN.US,D,20231012,000000,12.79,13,12.48,12.51,580424,0
+ZGN.US,D,20231013,000000,12.49,12.6,12.13,12.25,430411,0
+ZGN.US,D,20231016,000000,12.4,12.455,12.18,12.24,291823,0
+ZGN.US,D,20231017,000000,12.23,12.5,12.18,12.25,351852,0
+ZGN.US,D,20231018,000000,12.12,12.21,11.8,11.85,401513,0
+ZGN.US,D,20231019,000000,11.9,12.16,11.85,11.94,287309,0
+ZGN.US,D,20231020,000000,12,12.46,11.98,12.09,454720,0
+ZGN.US,D,20231023,000000,12.01,12.38,11.97,12.25,409608,0
+ZGN.US,D,20231024,000000,12,12.33,11.25,11.53,888752,0
+ZGN.US,D,20231025,000000,11.46,11.53,11.185,11.22,455510,0
+ZGN.US,D,20231026,000000,11.24,11.57,11.1,11.13,391451,0
+ZGN.US,D,20231027,000000,11.18,11.25,10.9,11,310904,0
+ZGN.US,D,20231030,000000,11.1,11.435,11.02,11.18,423845,0
+ZGN.US,D,20231031,000000,11.25,11.37,10.885,11.12,323221,0
+ZGN.US,D,20231101,000000,11.09,11.11,10.92,11.1,265616,0
+ZGN.US,D,20231102,000000,11.27,11.57,11.27,11.44,334836,0
+ZGN.US,D,20231103,000000,11.55,11.875,11.53,11.75,265039,0
+ZGN.US,D,20231106,000000,11.71,11.83,11.57,11.82,281783,0
+ZGN.US,D,20231107,000000,11.88,12.02,11.57,11.69,279250,0
+ZGN.US,D,20231108,000000,11.8,11.915,11.615,11.65,240400,0
+ZGN.US,D,20231109,000000,11.71,11.74,11.22,11.3,267583,0
+ZGN.US,D,20231110,000000,11.41,11.5,11.145,11.49,199713,0
+ZGN.US,D,20231113,000000,11.5,11.5,11.14,11.32,239849,0
+ZGN.US,D,20231114,000000,11.65,11.8,11.5,11.79,201023,0
+ZGN.US,D,20231115,000000,11.86,12.01,11.66,11.9,245667,0
+ZGN.US,D,20231116,000000,11.84,11.97,11.43,11.44,242094,0
+ZGN.US,D,20231117,000000,11.68,11.7,11.45,11.62,303373,0
+ZGN.US,D,20231120,000000,11.55,11.85,11.44,11.74,248337,0
+ZGN.US,D,20231121,000000,11.7,11.7,11.23,11.31,489247,0
+ZGN.US,D,20231122,000000,11.48,11.705,11.41,11.57,230255,0
+ZGN.US,D,20231124,000000,11.57,11.95,11.555,11.66,177414,0
+ZGN.US,D,20231127,000000,11.61,11.635,11.395,11.58,251126,0
+ZGN.US,D,20231128,000000,11.58,11.67,11.38,11.41,355392,0
+ZGN.US,D,20231129,000000,11.5,11.63,11.35,11.49,331139,0
+ZGN.US,D,20231130,000000,11.54,11.54,11.27,11.47,311329,0
+ZGN.US,D,20231201,000000,11.58,11.895,11.47,11.76,439876,0
+ZGN.US,D,20231204,000000,11.8,11.86,11.62,11.85,343862,0
+ZGN.US,D,20231205,000000,11.85,12.2,11.85,12.1,605978,0
+ZGN.US,D,20231206,000000,12.15,12.27,11.9,12,322261,0
+ZGN.US,D,20231207,000000,12,12.03,11.62,11.67,316563,0
+ZGN.US,D,20231208,000000,11.57,11.9,11.51,11.87,411393,0
+ZGN.US,D,20231211,000000,11.79,11.9,11.73,11.79,362539,0
+ZGN.US,D,20231212,000000,11.92,11.92,11.67,11.74,460626,0
+ZGN.US,D,20231213,000000,11.8,11.97,11.66,11.75,810200,0
+ZGN.US,D,20231214,000000,11.97,12.125,11.85,11.88,622394,0
+ZGN.US,D,20231215,000000,11.9,11.92,11.615,11.69,563458,0
+ZGN.US,D,20231218,000000,11.68,11.755,11.57,11.6,659793,0
+ZGN.US,D,20231219,000000,11.67,11.705,11.51,11.7,499869,0
+ZGN.US,D,20231220,000000,11.7,11.81,11.47,11.5,356945,0
+ZGN.US,D,20231221,000000,11.57,11.7,11.48,11.65,313596,0
+ZGN.US,D,20231222,000000,11.64,11.84,11.56,11.57,308063,0
+ZGN.US,D,20231226,000000,11.58,11.67,11.55,11.6,174867,0
+ZGN.US,D,20231227,000000,11.68,11.68,11.575,11.59,140938,0
+ZGN.US,D,20231228,000000,11.58,11.7,11.47,11.63,186033,0
+ZGN.US,D,20231229,000000,11.59,11.705,11.54,11.57,196029,0
+ZGN.US,D,20240102,000000,11.47,11.47,11.28,11.3,273712,0
+ZGN.US,D,20240103,000000,11.37,11.37,11.1,11.18,292379,0
+ZGN.US,D,20240104,000000,11.08,11.14,10.945,10.99,483182,0
+ZGN.US,D,20240105,000000,10.96,11.02,10.88,10.93,483759,0
+ZGN.US,D,20240108,000000,10.92,11.03,10.88,10.95,753178,0
+ZGN.US,D,20240109,000000,10.88,11.41,10.83,11.31,1290936,0
+ZGN.US,D,20240110,000000,11.22,11.39,10.7124,10.74,555544,0
+ZGN.US,D,20240111,000000,11,11.19,10.9463,11,826831,0
+ZGN.US,D,20240112,000000,11,11.03,10.81,10.85,454522,0
+ZGN.US,D,20240116,000000,10.69,10.75,10.41,10.45,491978,0
+ZGN.US,D,20240117,000000,10.25,10.2755,10.12,10.18,694829,0
+ZGN.US,D,20240118,000000,10.3,10.3562,10.2,10.25,401752,0
+ZGN.US,D,20240119,000000,10.22,10.3,10.13,10.3,356193,0
+ZGN.US,D,20240122,000000,10.25,10.49,10.2,10.44,470305,0
+ZGN.US,D,20240123,000000,10.5,10.96,10.42,10.73,682107,0
+ZGN.US,D,20240124,000000,10.7,10.8,10.51,10.54,366861,0
+ZGN.US,D,20240125,000000,10.6,10.7,10.45,10.69,469173,0
+ZGN.US,D,20240126,000000,10.9,11.48,10.845,11.34,1613735,0
+ZGN.US,D,20240129,000000,11.49,11.52,11.15,11.48,637948,0
+ZGN.US,D,20240130,000000,11.39,11.62,11.35,11.49,388647,0
+ZGN.US,D,20240131,000000,11.76,12.71,11.76,12.19,1014655,0
+ZGN.US,D,20240201,000000,12.47,13.25,12.47,13.25,1090791,0
+ZGN.US,D,20240202,000000,13.2,13.29,13.09,13.12,495554,0
+ZGN.US,D,20240205,000000,13.12,13.19,12.855,13.18,456579,0
+ZGN.US,D,20240206,000000,13.2,13.38,13.0025,13.09,408339,0
+ZGN.US,D,20240207,000000,13.06,13.06,12.82,12.86,251333,0
+ZGN.US,D,20240208,000000,12.87,12.87,12.54,12.54,451506,0
+ZGN.US,D,20240209,000000,12.5,12.58,12.37,12.51,346021,0
+ZGN.US,D,20240212,000000,12.51,12.815,12.51,12.67,223448,0
+ZGN.US,D,20240213,000000,12.43,12.47,12.25,12.33,275131,0
+ZGN.US,D,20240214,000000,12.43,12.73,12.41,12.72,290762,0
+ZGN.US,D,20240215,000000,12.8,12.89,12.67,12.78,330601,0
+ZGN.US,D,20240216,000000,12.7,13.035,12.545,12.97,338286,0
+ZGN.US,D,20240220,000000,12.92,13.31,12.895,13.3,356981,0
+ZGN.US,D,20240221,000000,13.3,14.01,13.3,14.01,704538,0
+ZGN.US,D,20240222,000000,14,14.4,14,14.2,749102,0
+ZGN.US,D,20240223,000000,14.17,14.22,13.82,14.2,398066,0
+ZGN.US,D,20240226,000000,14.23,14.23,13.92,13.95,357898,0
+ZGN.US,D,20240227,000000,14.03,14.155,13.98,14.05,252528,0
+ZGN.US,D,20240228,000000,14,14.47,13.94,14.46,373158,0
+ZGN.US,D,20240229,000000,14.45,14.47,14.2,14.3,304404,0
+ZGN.US,D,20240301,000000,14.48,14.68,14.27,14.55,442832,0
+ZGN.US,D,20240304,000000,14.56,14.7,14.29,14.51,381640,0
+ZGN.US,D,20240305,000000,14.5,14.68,14.26,14.62,415619,0
+ZGN.US,D,20240306,000000,14.3,14.35,13.945,14.14,1360425,0
+ZGN.US,D,20240307,000000,14.22,14.3,14.1,14.2,746430,0
+ZGN.US,D,20240308,000000,14.25,14.55,14.25,14.45,1041516,0
+ZGN.US,D,20240311,000000,14.45,14.5,14.19,14.44,450483,0
+ZGN.US,D,20240312,000000,14.44,14.66,14.33,14.66,646536,0
+ZGN.US,D,20240313,000000,14.66,14.86,14.66,14.79,506027,0
+ZGN.US,D,20240314,000000,14.79,14.995,14.745,14.79,883991,0
+ZGN.US,D,20240315,000000,14.8,14.95,14.7,14.74,555720,0
+ZGN.US,D,20240318,000000,14.76,14.785,14.59,14.69,486620,0
+ZGN.US,D,20240319,000000,14.69,14.88,14.645,14.87,696456,0
+ZGN.US,D,20240320,000000,14.89,15,14.82,14.99,703913,0
+ZGN.US,D,20240321,000000,14.99,15.26,14.98,15.25,858922,0
+ZGN.US,D,20240322,000000,15.2,15.21,14.425,14.62,1721593,0
+ZGN.US,D,20240325,000000,14.61,14.795,14.49,14.53,542561,0
+ZGN.US,D,20240326,000000,14.53,14.615,14.36,14.38,444382,0
+ZGN.US,D,20240327,000000,14.46,14.56,14.34,14.52,512601,0
+ZGN.US,D,20240328,000000,14.5,14.8,14.4652,14.65,331903,0
+ZGN.US,D,20240401,000000,14.62,14.73,14.495,14.58,397722,0
+ZGN.US,D,20240402,000000,14.44,14.57,13.97,14.12,690991,0
+ZGN.US,D,20240403,000000,14.09,14.235,14.02,14.07,426689,0
+ZGN.US,D,20240404,000000,14.02,14.165,13.76,13.94,646129,0
+ZGN.US,D,20240405,000000,13.44,13.44,11.27,11.96,5040694,0
+ZGN.US,D,20240408,000000,12.79,13,11.725,12.17,3200296,0
+ZGN.US,D,20240409,000000,12.1,12.22,11.75,12.01,1132404,0
+ZGN.US,D,20240410,000000,11.83,11.83,11.53,11.67,1011879,0
+ZGN.US,D,20240411,000000,11.7,11.85,11.61,11.67,603148,0
+ZGN.US,D,20240412,000000,11.59,11.64,11.31,11.31,785304,0
+ZGN.US,D,20240415,000000,11.31,11.38,11.01,11.01,649859,0
+ZGN.US,D,20240416,000000,11.08,11.15,11,11.02,565681,0
+ZGN.US,D,20240417,000000,11.09,11.62,11.06,11.46,1081133,0
+ZGN.US,D,20240418,000000,11.46,11.9,11.44,11.65,1149648,0
+ZGN.US,D,20240419,000000,11.62,11.795,11.5,11.51,738377,0
+ZGN.US,D,20240422,000000,11.56,11.775,11.53,11.72,792015,0
+ZGN.US,D,20240423,000000,11.6,12.04,11.6,11.92,832692,0
+ZGN.US,D,20240424,000000,11.87,12.075,11.85,11.98,530804,0
+ZGN.US,D,20240425,000000,11.86,12.07,11.8,11.84,525604,0
+ZGN.US,D,20240426,000000,11.9,12.1756,11.885,12.03,420705,0
+ZGN.US,D,20240429,000000,12.04,12.31,11.935,12.3,443179,0
+ZGN.US,D,20240430,000000,12.18,12.33,12.07,12.3,892122,0
+ZGN.US,D,20240501,000000,12.3,12.55,12.23,12.4,742605,0
+ZGN.US,D,20240502,000000,12.55,12.855,12.43,12.81,714384,0
+ZGN.US,D,20240503,000000,13,13,12.69,12.71,736719,0
+ZGN.US,D,20240506,000000,12.75,13,12.6768,12.82,474297,0
+ZGN.US,D,20240507,000000,12.78,12.94,12.72,12.81,488187,0
+ZGN.US,D,20240508,000000,12.74,12.78,12.465,12.71,514872,0
+ZGN.US,D,20240509,000000,12.72,12.88,12.62,12.68,672202,0
+ZGN.US,D,20240510,000000,12.75,12.82,12.31,12.32,624464,0
+ZGN.US,D,20240513,000000,12.37,12.63,12.3,12.48,513158,0
+ZGN.US,D,20240514,000000,12.63,12.755,12.595,12.69,340210,0
+ZGN.US,D,20240515,000000,12.69,12.78,12.52,12.52,472482,0
+ZGN.US,D,20240516,000000,12.48,12.845,12.44,12.79,448921,0
+ZGN.US,D,20240517,000000,12.8,13.22,12.69,13.19,486918,0
+ZGN.US,D,20240520,000000,13.19,13.36,12.96,12.97,621557,0
+ZGN.US,D,20240521,000000,12.91,12.98,12.82,12.82,435627,0
+ZGN.US,D,20240522,000000,12.79,12.95,12.61,12.64,313141,0
+ZGN.US,D,20240523,000000,12.66,12.75,12.525,12.6,253022,0
+ZGN.US,D,20240524,000000,12.66,12.7899,12.595,12.62,242228,0
+ZGN.US,D,20240528,000000,12.66,12.7,12.33,12.43,335925,0
+ZGN.US,D,20240529,000000,12.26,12.26,11.86,11.88,409480,0
+ZGN.US,D,20240530,000000,11.95,12.35,11.95,12.33,350655,0
+ZGN.US,D,20240531,000000,12.38,12.54,12.21,12.32,272071,0
+ZGN.US,D,20240603,000000,12.35,12.52,12.3,12.47,277821,0
+ZGN.US,D,20240604,000000,12.41,12.53,12.17,12.27,238269,0
+ZGN.US,D,20240605,000000,12.36,12.695,12.32,12.56,281615,0
+ZGN.US,D,20240606,000000,12.51,12.64,12.345,12.44,181838,0
+ZGN.US,D,20240607,000000,12.36,12.49,12.21,12.3,253499,0
+ZGN.US,D,20240610,000000,12.25,12.41,12.23,12.4,254366,0
+ZGN.US,D,20240611,000000,12.29,12.45,12.23,12.41,211784,0
+ZGN.US,D,20240612,000000,12.65,12.77,12.25,12.25,394918,0
+ZGN.US,D,20240613,000000,12.15,12.29,11.91,11.99,350234,0
+ZGN.US,D,20240614,000000,11.91,11.98,11.645,11.65,290365,0
+ZGN.US,D,20240617,000000,11.72,11.84,11.65,11.77,158367,0
+ZGN.US,D,20240618,000000,11.73,11.74,11.64,11.68,159175,0
+ZGN.US,D,20240620,000000,11.68,11.945,11.62,11.82,322001,0
+ZGN.US,D,20240621,000000,11.79,11.91,11.735,11.85,300390,0
+ZGN.US,D,20240624,000000,11.88,12.15,11.87,11.88,163627,0
+ZGN.US,D,20240625,000000,11.79,11.91,11.7,11.79,180484,0
+ZGN.US,D,20240626,000000,11.7,11.8294,11.7,11.8,129121,0
+ZGN.US,D,20240627,000000,11.77,11.805,11.65,11.75,231128,0
+ZGN.US,D,20240628,000000,11.73,11.96,11.68,11.84,251416,0
+ZGN.US,D,20240701,000000,11.89,11.91,11.66,11.67,240008,0
+ZGN.US,D,20240702,000000,11.7,11.75,11.44,11.5,301046,0
+ZGN.US,D,20240703,000000,11.55,11.69,11.49,11.62,80374,0
+ZGN.US,D,20240705,000000,11.62,11.62,11.32,11.36,413144,0
+ZGN.US,D,20240708,000000,11.39,11.53,11.25,11.3,196525,0
+ZGN.US,D,20240709,000000,11.22,11.22,10.9,10.92,469886,0
+ZGN.US,D,20240710,000000,11.1,11.32,10.77,10.82,342642,0
+ZGN.US,D,20240711,000000,11.05,11.38,10.955,11.26,483272,0
+ZGN.US,D,20240712,000000,11.33,11.39,11.18,11.35,269916,0
+ZGN.US,D,20240715,000000,11.3,11.3,10.855,11.01,370734,0
+ZGN.US,D,20240716,000000,11.01,11.091,10.91,10.95,461122,0
+ZGN.US,D,20240717,000000,10.99,11.33,10.915,11.3,232125,0
+ZGN.US,D,20240718,000000,11.25,11.42,11.05,11.12,216844,0
+ZGN.US,D,20240719,000000,11.03,11.23,10.97,11.12,189377,0
+ZGN.US,D,20240722,000000,11.06,11.33,10.86,11.32,308625,0
+ZGN.US,D,20240723,000000,11.21,11.21,10.77,10.88,533577,0
+ZGN.US,D,20240724,000000,10.85,10.85,10.22,10.25,782188,0
+ZGN.US,D,20240725,000000,10.34,11.17,10.31,11.1,940445,0
+ZGN.US,D,20240726,000000,11.08,11.25,10.94,11.12,381264,0
+ZGN.US,D,20240729,000000,11.14,11.18,11.04,11.14,146565,0
+ZGN.US,D,20240730,000000,11.15,11.36,11.075,11.14,177225,0
+ZGN.US,D,20240731,000000,11.17,11.52,11.17,11.3,372338,0
+ZGN.US,D,20240801,000000,11.3,11.4,10.89,10.95,231610,0
+ZGN.US,D,20240802,000000,10.69,11.15,10.51,11.15,326483,0
+ZGN.US,D,20240805,000000,10.77,10.99,10.6,10.69,273252,0
+ZGN.US,D,20240806,000000,10.74,10.74,10.53,10.63,248706,0
+ZGN.US,D,20240807,000000,10.73,10.82,10.39,10.39,171889,0
+ZGN.US,D,20240808,000000,10.4,10.64,10.38,10.53,286659,0
+ZGN.US,D,20240809,000000,10.55,10.55,10.08,10.18,332588,0
+ZGN.US,D,20240812,000000,10.18,10.32,10.01,10.01,154135,0
+ZGN.US,D,20240813,000000,10.04,10.3,10.03,10.17,273383,0
+ZGN.US,D,20240814,000000,10.16,10.26,10,10.15,261429,0
+ZGN.US,D,20240815,000000,10.28,10.34,10.2,10.23,242349,0
+ZGN.US,D,20240816,000000,10.26,10.275,10.15,10.25,135766,0
+ZGN.US,D,20240819,000000,10.28,10.42,10.2,10.36,258048,0
+ZGN.US,D,20240820,000000,10.39,10.44,10.14,10.23,345278,0
+ZGN.US,D,20240821,000000,10.34,10.51,10.21,10.41,225225,0
+ZGN.US,D,20240822,000000,10.43,10.56,10.23,10.25,220544,0
+ZGN.US,D,20240823,000000,10.3,10.48,10.3,10.42,214543,0
+ZGN.US,D,20240826,000000,10.48,10.59,10.41,10.41,131753,0
+ZGN.US,D,20240827,000000,10.35,10.485,10.29,10.45,150100,0
+ZGN.US,D,20240828,000000,10.39,10.39,10.15,10.16,170336,0
+ZGN.US,D,20240829,000000,10.2,10.28,10.1,10.17,99624,0
+ZGN.US,D,20240830,000000,10.19,10.59,10.14,10.57,264588,0
+ZGN.US,D,20240903,000000,10.57,10.57,10.26,10.32,147693,0
+ZGN.US,D,20240904,000000,10.26,10.305,10.12,10.18,109193,0
+ZGN.US,D,20240905,000000,10.18,10.365,10.14,10.25,257284,0
+ZGN.US,D,20240906,000000,10.18,10.22,9.8,9.91,324041,0
+ZGN.US,D,20240909,000000,9.9,9.96,9.77,9.78,238009,0
+ZGN.US,D,20240910,000000,9.78,9.88,9.4,9.48,361464,0
+ZGN.US,D,20240911,000000,9.57,9.7,9.36,9.66,211219,0
+ZGN.US,D,20240912,000000,9.67,9.725,9.59,9.68,115565,0
+ZGN.US,D,20240913,000000,9.78,10.135,9.78,9.95,270369,0
+ZGN.US,D,20240916,000000,9.94,10.07,9.8,10.03,360954,0
+ZGN.US,D,20240917,000000,10.01,10.13,9.73,9.75,370675,0
+ZGN.US,D,20240918,000000,9.5,9.502,8.69,8.82,1658980,0
+ZGN.US,D,20240919,000000,9.17,9.18,8.615,8.72,1321595,0
+ZGN.US,D,20240920,000000,8.65,8.86,8.47,8.47,1232095,0
+ZGN.US,D,20240923,000000,8.23,8.26,7.89,7.93,1251357,0
+ZGN.US,D,20240924,000000,8.1,8.485,8.1,8.45,932336,0
+ZGN.US,D,20240925,000000,8.51,8.74,8.45,8.53,1062015,0
+ZGN.US,D,20240926,000000,8.92,9.49,8.755,9.27,1246251,0
+ZGN.US,D,20240927,000000,9.38,9.99,9.3,9.75,2351401,0
+ZGN.US,D,20240930,000000,9.75,9.91,9.69,9.84,901308,0
+ZGN.US,D,20241001,000000,9.78,9.84,9.2,9.28,1188572,0
+ZGN.US,D,20241002,000000,9.25,9.39,8.98,9.08,495275,0
+ZGN.US,D,20241003,000000,9,9.1,8.591,8.7,1257932,0
+ZGN.US,D,20241004,000000,8.95,9.03,8.74,8.91,486498,0
+ZGN.US,D,20241007,000000,8.83,8.95,8.71,8.9,392120,0
+ZGN.US,D,20241008,000000,8.74,8.945,8.56,8.87,354700,0
+ZGN.US,D,20241009,000000,8.84,8.96,8.77,8.87,302852,0
+ZGN.US,D,20241010,000000,8.84,8.88,8.76,8.78,243499,0
+ZGN.US,D,20241011,000000,8.75,8.87,8.75,8.79,206411,0
+ZGN.US,D,20241014,000000,8.79,8.79,8.56,8.62,236088,0
+ZGN.US,D,20241015,000000,8.62,8.62,8.12,8.13,580492,0
+ZGN.US,D,20241016,000000,8.18,8.46,8.18,8.37,578100,0
+ZGN.US,D,20241017,000000,8.3,8.45,8.29,8.34,404833,0
+ZGN.US,D,20241018,000000,8.47,8.53,8.33,8.39,393174,0
+ZGN.US,D,20241021,000000,8.25,8.42,8.11,8.15,400638,0
+ZGN.US,D,20241022,000000,8.18,8.59,7.95,8,697978,0
+ZGN.US,D,20241023,000000,7.9,8.13,7.85,8.04,1407533,0
+ZGN.US,D,20241024,000000,8.07,8.11,7.9801,8.07,833767,0
+ZGN.US,D,20241025,000000,8.06,8.08,7.99,8.03,603906,0
+ZGN.US,D,20241028,000000,8.03,8.11,7.885,7.94,512666,0
+ZGN.US,D,20241029,000000,7.94,8,7.75,7.89,887760,0
+ZGN.US,D,20241030,000000,7.89,7.945,7.75,7.8,466776,0
+ZGN.US,D,20241031,000000,7.78,7.86,7.54,7.6,355296,0
+ZGN.US,D,20241101,000000,7.68,7.75,7.545,7.6,653450,0
+ZGN.US,D,20241104,000000,7.61,7.84,7.61,7.62,436633,0
+ZGN.US,D,20241105,000000,7.62,7.68,7.55,7.57,752446,0
+ZGN.US,D,20241106,000000,7.59,7.63,7.13,7.15,1107278,0
+ZGN.US,D,20241107,000000,7.42,7.625,7.29,7.45,5231626,0
+ZGN.US,D,20241108,000000,7.34,7.56,7.24,7.47,3741579,0
+ZGN.US,D,20241111,000000,7.48,7.48,7.13,7.29,1139756,0
+ZGN.US,D,20241112,000000,7.54,7.78,7.33,7.51,1831305,0
+ZGN.US,D,20241113,000000,7.51,7.92,7.38,7.65,1285754,0
+ZGN.US,D,20241114,000000,7.89,8.04,7.405,7.45,1058805,0
+ZGN.US,D,20241115,000000,7.45,7.53,7.2,7.41,642031,0
+ZGN.US,D,20241118,000000,7.41,7.55,7.3,7.53,607875,0
+ZGN.US,D,20241119,000000,7.404,7.8,7.365,7.67,981356,0
+ZGN.US,D,20241120,000000,7.59,7.7,7.34,7.39,774661,0
+ZGN.US,D,20241121,000000,7.38,7.69,7.34,7.67,922668,0
+ZGN.US,D,20241122,000000,7.64,7.875,7.5,7.7,1439232,0
+ZGN.US,D,20241125,000000,7.865,8.305,7.85,7.97,1191463,0
+ZGN.US,D,20241126,000000,7.94,7.96,7.75,7.82,973934,0
+ZGN.US,D,20241127,000000,7.93,8.01,7.835,7.88,469752,0
+ZGN.US,D,20241129,000000,7.88,8.15,7.86,8.09,436018,0
+ZGN.US,D,20241202,000000,8.21,8.355,8.02,8.2,1385825,0
+ZGN.US,D,20241203,000000,8.27,8.505,8.11,8.42,1183946,0
+ZGN.US,D,20241204,000000,8.44,8.53,8.135,8.22,1207485,0
+ZGN.US,D,20241205,000000,8.18,8.39,8.12,8.25,1360674,0
+ZGN.US,D,20241206,000000,8.29,8.61,8.08,8.27,999161,0
+ZGN.US,D,20241209,000000,8.432,8.6,8.35,8.49,797313,0
+ZGN.US,D,20241210,000000,8.38,8.6381,8.17,8.5,667764,0
+ZGN.US,D,20241211,000000,8.58,8.64,8.5,8.55,538470,0
+ZGN.US,D,20241212,000000,8.5,8.68,8.44,8.64,720404,0
+ZGN.US,D,20241213,000000,8.635,8.81,8.635,8.78,674846,0
+ZGN.US,D,20241216,000000,8.78,8.955,8.63,8.87,794797,0
+ZGN.US,D,20241217,000000,8.95,8.99,8.61,8.67,663325,0
+ZGN.US,D,20241218,000000,8.65,8.69,8.245,8.27,547383,0
+ZGN.US,D,20241219,000000,8.14,8.29,8.05,8.28,748768,0
+ZGN.US,D,20241220,000000,8.34,8.87,8.15,8.79,624667,0
+ZGN.US,D,20241223,000000,8.73,8.79,8.43,8.51,840760,0
+ZGN.US,D,20241224,000000,8.5,8.65,8.4,8.63,146953,0
+ZGN.US,D,20241226,000000,8.605,8.65,8.38,8.39,375676,0
+ZGN.US,D,20241227,000000,8.335,8.37,8.21,8.35,555944,0
+ZGN.US,D,20241230,000000,8.265,8.315,8.12,8.25,368984,0
+ZGN.US,D,20241231,000000,8.25,8.3,8.15,8.26,454110,0
+ZGN.US,D,20250102,000000,8.36,8.43,7.945,8,501417,0
+ZGN.US,D,20250103,000000,8.05,8.13,7.935,7.96,2009243,0
+ZGN.US,D,20250106,000000,8.095,8.1,7.94,8,615734,0
+ZGN.US,D,20250107,000000,8.01,8.13,7.89,7.92,317839,0
+ZGN.US,D,20250108,000000,7.83,8,7.76,7.93,466562,0
+ZGN.US,D,20250110,000000,7.88,7.95,7.7,7.74,544131,0
+ZGN.US,D,20250113,000000,7.61,7.72,7.4,7.63,748199,0
+ZGN.US,D,20250114,000000,7.65,7.705,7.52,7.62,361918,0
+ZGN.US,D,20250115,000000,7.87,7.91,7.68,7.69,192845,0
+ZGN.US,D,20250116,000000,7.86,8.25,7.86,8.12,2223904,0
+ZGN.US,D,20250117,000000,8.14,8.45,8.14,8.31,1847882,0
+ZGN.US,D,20250121,000000,8.42,8.94,8.39,8.92,1538004,0
+ZGN.US,D,20250122,000000,8.93,8.94,8.54,8.54,848919,0
+ZGN.US,D,20250123,000000,8.51,8.925,8.355,8.89,772075,0
+ZGN.US,D,20250124,000000,8.98,9.1,8.78,9.03,1567151,0
+ZGN.US,D,20250127,000000,9.01,9.525,9,9.52,908226,0
+ZGN.US,D,20250128,000000,9.56,9.68,9.08,9.26,1048693,0
+ZGN.US,D,20250129,000000,9.26,9.345,9.08,9.2,574218,0
+ZGN.US,D,20250130,000000,9.36,9.455,9.25,9.43,598177,0
+ZGN.US,D,20250131,000000,9.31,9.34,9.035,9.08,403253,0
+ZGN.US,D,20250203,000000,8.8,8.93,8.75,8.84,550548,0
+ZGN.US,D,20250204,000000,8.79,9.225,8.67,9.17,724052,0
+ZGN.US,D,20250205,000000,9.26,9.295,8.93,8.95,626891,0
+ZGN.US,D,20250206,000000,9.02,9.08,8.92,8.97,337212,0
+ZGN.US,D,20250207,000000,8.9,8.91,8.68,8.76,265264,0
+ZGN.US,D,20250210,000000,8.76,8.79,8.59,8.78,288945,0
+ZGN.US,D,20250211,000000,8.7,8.88,8.59,8.73,191954,0
+ZGN.US,D,20250212,000000,8.57,9.17,8.57,9.11,495296,0
+ZGN.US,D,20250213,000000,9.14,9.34,9.03,9.09,495886,0
+ZGN.US,D,20250214,000000,9.12,9.18,8.885,8.92,822787,0
+ZGN.US,D,20250218,000000,8.845,9.1,8.82,8.97,913029,0
+ZGN.US,D,20250219,000000,8.84,9.06,8.695,8.97,521150,0
+ZGN.US,D,20250220,000000,8.97,8.99,8.8,8.87,424343,0
+ZGN.US,D,20250221,000000,8.91,9.055,8.72,8.74,781037,0
+ZGN.US,D,20250224,000000,8.745,8.79,8.57,8.58,791904,0
+ZGN.US,D,20250225,000000,8.66,8.79,8.61,8.72,619889,0
+ZGN.US,D,20250226,000000,8.64,8.685,8.53,8.65,946516,0
+ZGN.US,D,20250227,000000,8.65,8.7,8.32,8.6,1015406,0
+ZGN.US,D,20250228,000000,8.6,8.6,8.295,8.45,832611,0
+ZGN.US,D,20250303,000000,8.5,8.535,8.265,8.34,421834,0
+ZGN.US,D,20250304,000000,8.3,8.3,8.07,8.11,495657,0
+ZGN.US,D,20250305,000000,8.255,8.255,8.03,8.21,262787,0
+ZGN.US,D,20250306,000000,8.14,8.25,7.97,8.02,960629,0
+ZGN.US,D,20250307,000000,7.99,7.99,7.585,7.83,1359490,0
+ZGN.US,D,20250310,000000,7.71,7.84,7.47,7.55,684795,0
+ZGN.US,D,20250311,000000,7.49,7.59,7.25,7.4,1108594,0
+ZGN.US,D,20250312,000000,7.506,7.58,7.365,7.39,589071,0
+ZGN.US,D,20250313,000000,7.455,7.455,7.18,7.18,669940,0
+ZGN.US,D,20250314,000000,7.36,7.45,7.28,7.32,1460652,0
+ZGN.US,D,20250317,000000,7.38,7.47,7.265,7.4,1067037,0
+ZGN.US,D,20250318,000000,7.48,7.48,7.26,7.26,543953,0
+ZGN.US,D,20250319,000000,7.31,7.52,7.2,7.34,1326287,0
+ZGN.US,D,20250320,000000,7.305,7.435,7.26,7.33,549433,0
+ZGN.US,D,20250321,000000,7.37,7.44,7.2,7.23,397591,0
+ZGN.US,D,20250324,000000,7.38,7.43,7.275,7.31,427401,0
+ZGN.US,D,20250325,000000,7.25,7.38,7.08,7.18,915502,0
+ZGN.US,D,20250326,000000,7.23,7.31,7.07,7.08,1102851,0
+ZGN.US,D,20250327,000000,7.95,8.1,7.55,7.76,1937369,0
+ZGN.US,D,20250328,000000,7.52,7.88,7.422,7.68,1491375,0
+ZGN.US,D,20250331,000000,7.545,7.6881,7.37,7.4,1333736,0
+ZGN.US,D,20250401,000000,7.37,7.51,7.225,7.37,875728,0
+ZGN.US,D,20250402,000000,7.31,7.48,7.21,7.38,660709,0
+ZGN.US,D,20250403,000000,7.13,7.19,6.39,6.47,1190241,0
+ZGN.US,D,20250404,000000,6.33,6.74,6.13,6.6,1454418,0
+ZGN.US,D,20250407,000000,6.34,6.88,6.25,6.48,1317470,0
+ZGN.US,D,20250408,000000,6.68,6.86,6.125,6.18,1108528,0
+ZGN.US,D,20250409,000000,6.095,7.15,6.05,7.04,1664892,0
+ZGN.US,D,20250410,000000,6.955,7.0289,6.56,6.64,866113,0
+ZGN.US,D,20250411,000000,6.61,6.9,6.43,6.82,970569,0
+ZGN.US,D,20250414,000000,6.82,6.93,6.59,6.85,876908,0
+ZGN.US,D,20250415,000000,6.84,6.96,6.755,6.85,554219,0
+ZGN.US,D,20250416,000000,6.84,6.98,6.795,6.86,821260,0
+ZGN.US,D,20250417,000000,6.87,7.01,6.84,6.92,619157,0
+ZGN.US,D,20250421,000000,6.89,7.01,6.82,7.01,511254,0
+ZGN.US,D,20250422,000000,7.09,7.26,7.06,7.12,605796,0
+ZGN.US,D,20250423,000000,7.295,7.58,7.27,7.43,1151277,0
+ZGN.US,D,20250424,000000,7.68,7.74,7.41,7.69,1153300,0
+ZGN.US,D,20250425,000000,7.75,8.04,7.71,8.03,3046270,0
+ZGN.US,D,20250428,000000,8.02,8.05,7.735,7.88,1090494,0
+ZGN.US,D,20250429,000000,7.825,8.01,7.75,7.94,1044428,0
+ZGN.US,D,20250430,000000,7.81,7.975,7.76,7.95,513283,0
+ZGN.US,D,20250501,000000,7.94,7.94,7.73,7.85,738809,0
+ZGN.US,D,20250502,000000,7.92,8.01,7.86,7.94,477349,0
+ZGN.US,D,20250505,000000,7.835,8.49,7.82,8.11,3445804,0
+ZGN.US,D,20250506,000000,7.99,8.005,7.875,7.91,764625,0
+ZGN.US,D,20250507,000000,7.945,8.01,7.86,7.97,793389,0
+ZGN.US,D,20250508,000000,8.085,8.27,8.035,8.25,493013,0
+ZGN.US,D,20250509,000000,8.275,8.31,8.175,8.25,535766,0
+ZGN.US,D,20250512,000000,8.5,8.685,8.425,8.54,815085,0
+ZGN.US,D,20250513,000000,8.55,8.785,8.5,8.75,979462,0
+ZGN.US,D,20250514,000000,8.75,8.76,8.53,8.7,1149559,0
+ZGN.US,D,20250515,000000,8.69,8.805,8.53,8.72,849615,0
+ZGN.US,D,20250516,000000,8.69,8.755,8.53,8.65,715003,0
+ZGN.US,D,20250519,000000,8.6,8.6,8.46,8.58,644203,0
+ZGN.US,D,20250520,000000,8.585,8.73,8.51,8.59,750652,0
+ZGN.US,D,20250521,000000,8.51,8.685,8.48,8.5,695364,0
+ZGN.US,D,20250522,000000,8.455,8.53,8.35,8.48,872648,0
+ZGN.US,D,20250523,000000,8.299,8.54,8.2,8.41,1980492,0
+ZGN.US,D,20250527,000000,8.58,8.67,8.445,8.51,1258346,0
+ZGN.US,D,20250528,000000,8.5,8.58,8.365,8.46,803363,0
+ZGN.US,D,20250529,000000,8.525,8.7,8.47,8.65,849191,0
+ZGN.US,D,20250530,000000,8.64,8.66,8.54,8.6,947863,0
+ZGN.US,D,20250602,000000,8.585,8.6,8.4,8.51,776403,0
+ZGN.US,D,20250603,000000,8.47,8.57,8.47,8.5,385907,0
+ZGN.US,D,20250604,000000,8.53,8.635,8.48,8.58,512884,0
+ZGN.US,D,20250605,000000,8.585,8.66,8.52,8.54,642268,0
+ZGN.US,D,20250606,000000,8.56,8.57,8.425,8.52,589904,0
+ZGN.US,D,20250609,000000,8.54,8.675,8.49,8.64,709866,0
+ZGN.US,D,20250610,000000,8.68,8.79,8.64,8.7,552930,0
+ZGN.US,D,20250611,000000,8.82,8.82,8.59,8.6,452029,0
+ZGN.US,D,20250612,000000,8.495,8.68,8.42,8.65,667337,0
+ZGN.US,D,20250613,000000,8.45,9.05,8.45,8.66,3953739,0
+ZGN.US,D,20250616,000000,8.68,9.09,8.665,9.04,990300,0
+ZGN.US,D,20250617,000000,9.02,9.19,8.92,9.04,658441,0
+ZGN.US,D,20250618,000000,9.05,9.125,9,9.06,702090,0
+ZGN.US,D,20250620,000000,9.09,9.09,8.805,8.84,1094559,0
+ZGN.US,D,20250623,000000,8.78,8.78,8.485,8.74,912190,0
+ZGN.US,D,20250624,000000,8.79,8.985,8.7711,8.84,1061913,0
+ZGN.US,D,20250625,000000,8.78,8.82,8.585,8.81,3834997,0
+ZGN.US,D,20250626,000000,8.7,8.775,8.275,8.6,3544354,0
+ZGN.US,D,20250627,000000,8.61,8.74,8.485,8.55,13628900,0
+ZGN.US,D,20250630,000000,8.53,8.605,8.24,8.55,1425395,0
+ZGN.US,D,20250701,000000,8.46,8.93,8.46,8.75,1162664,0
+ZGN.US,D,20250702,000000,8.73,8.98,8.595,8.96,1115145,0
+ZGN.US,D,20250703,000000,8.985,9.225,8.97,9.15,668636,0
+ZGN.US,D,20250707,000000,8.94,9,8.88,8.99,937560,0
+ZGN.US,D,20250708,000000,8.945,9.18,8.87,9.1,1153988,0
+ZGN.US,D,20250709,000000,9.1,9.1,8.84,8.95,1865615,0
+ZGN.US,D,20250710,000000,8.915,9.13,8.915,9.12,1128796,0
+ZGN.US,D,20250711,000000,9.095,9.095,8.87,8.87,861902,0
+ZGN.US,D,20250714,000000,8.86,8.88,8.735,8.8,559323,0
+ZGN.US,D,20250715,000000,8.76,8.84,8.66,8.66,640362,0
+ZGN.US,D,20250716,000000,8.6555,8.89,8.6555,8.88,917462,0
+ZGN.US,D,20250717,000000,8.905,8.995,8.85,8.96,852830,0
+ZGN.US,D,20250718,000000,9.01,9.085,8.88,9.02,917891,0
+ZGN.US,D,20250721,000000,9.09,9.1307,8.92,8.95,568372,0
+ZGN.US,D,20250722,000000,8.97,9.11,8.925,9.11,913525,0
+ZGN.US,D,20250723,000000,9.175,9.5,9.175,9.5,1081227,0
+ZGN.US,D,20250724,000000,9.28,9.4,9.15,9.19,936684,0
+ZGN.US,D,20250725,000000,9.205,9.205,9.08,9.16,678809,0
+ZGN.US,D,20250728,000000,9.15,9.2,9.04,9.05,554166,0
+ZGN.US,D,20250729,000000,9.26,9.5,8.73,8.74,1238044,0
+ZGN.US,D,20250730,000000,8.5692,8.655,8.35,8.41,1143142,0
+ZGN.US,D,20250731,000000,8.43,8.55,8.015,8.04,1372428,0
+ZGN.US,D,20250801,000000,8.04,8.09,7.72,7.75,909944,0
+ZGN.US,D,20250804,000000,7.9172,7.97,7.81,7.86,1335435,0
+ZGN.US,D,20250805,000000,7.93,7.94,7.605,7.75,1615484,0
+ZGN.US,D,20250806,000000,7.805,7.875,7.755,7.8,665495,0
+ZGN.US,D,20250807,000000,7.875,7.89,7.62,7.78,667349,0
+ZGN.US,D,20250808,000000,7.795,7.91,7.76,7.85,669755,0
+ZGN.US,D,20250811,000000,7.88,7.935,7.695,7.71,511111,0
+ZGN.US,D,20250812,000000,7.855,7.95,7.82,7.92,560305,0
+ZGN.US,D,20250813,000000,7.99,8.23,7.98,8.2,585561,0
+ZGN.US,D,20250814,000000,8.15,8.16,7.97,8.12,845129,0
+ZGN.US,D,20250815,000000,8.11,8.15,8.04,8.06,405378,0
+ZGN.US,D,20250818,000000,8.105,8.145,8,8,564847,0
+ZGN.US,D,20250819,000000,8.08,8.19,7.92,8.04,630092,0
+ZGN.US,D,20250820,000000,7.9827,8.13,7.97,8.04,575847,0
+ZGN.US,D,20250821,000000,7.98,8.035,7.85,7.93,580651,0
+ZGN.US,D,20250822,000000,7.98,8.29,7.98,8.25,751850,0
+ZGN.US,D,20250825,000000,8.24,8.26,8.17,8.2,460768,0
+ZGN.US,D,20250826,000000,8.195,8.3,8.195,8.26,652939,0
+ZGN.US,D,20250827,000000,8.22,8.415,8.22,8.3,599247,0
+ZGN.US,D,20250828,000000,8.335,8.4,8.285,8.38,649813,0
+ZGN.US,D,20250829,000000,8.39,8.48,8.31,8.44,754191,0
+ZGN.US,D,20250902,000000,8.36,8.45,8.24,8.26,515738,0
+ZGN.US,D,20250903,000000,8.24,8.425,8.23,8.39,757955,0
+ZGN.US,D,20250904,000000,8.44,8.74,8.36,8.72,1063810,0
+ZGN.US,D,20250905,000000,8.95,9.235,8.84,9.02,1530102,0
+ZGN.US,D,20250908,000000,9.09,9.25,8.915,9.02,1030495,0
+ZGN.US,D,20250909,000000,9.03,9.03,8.795,9.01,784152,0
+ZGN.US,D,20250910,000000,9.03,9.05,8.84,8.89,629486,0
+ZGN.US,D,20250911,000000,8.94,8.94,8.81,8.86,506381,0
+ZGN.US,D,20250912,000000,8.805,8.83,8.7,8.74,573692,0
+ZGN.US,D,20250915,000000,8.95,9.401,8.925,9.4,1383490,0
+ZGN.US,D,20250916,000000,9.31,9.4,9.2,9.35,838094,0
+ZGN.US,D,20250917,000000,9.42,9.59,9.295,9.35,1533503,0
+ZGN.US,D,20250918,000000,9.46,9.7,9.43,9.68,2108770,0
+ZGN.US,D,20250919,000000,9.71,9.75,9.46,9.5,796394,0
+ZGN.US,D,20250922,000000,9.38,9.49,9.275,9.44,690801,0
+ZGN.US,D,20250923,000000,9.49,9.79,9.46,9.57,1000349,0
+ZGN.US,D,20250924,000000,9.48,9.535,9.39,9.5,461627,0
+ZGN.US,D,20250925,000000,9.445,9.445,9.075,9.13,679304,0
+ZGN.US,D,20250926,000000,9.1,9.135,8.935,9.1,489833,0
+ZGN.US,D,20250929,000000,9.055,9.16,9.02,9.15,615409,0
+ZGN.US,D,20250930,000000,9.095,9.52,9.095,9.45,989332,0
+ZGN.US,D,20251001,000000,9.49,9.75,9.45,9.63,1210335,0
+ZGN.US,D,20251002,000000,9.62,10.14,9.62,10.14,847850,0
+ZGN.US,D,20251003,000000,10.135,10.375,10.0432,10.37,698599,0
+ZGN.US,D,20251006,000000,10.335,10.38,10.16,10.21,494885,0
+ZGN.US,D,20251007,000000,10.2,10.2,10.105,10.15,470921,0
+ZGN.US,D,20251008,000000,10.16,10.21,10.11,10.13,291500,0
+ZGN.US,D,20251009,000000,10.01,10.09,9.545,9.71,811764,0
+ZGN.US,D,20251010,000000,9.685,9.685,8.84,8.87,1033149,0
+ZGN.US,D,20251013,000000,8.96,8.96,8.64,8.76,740899,0
+ZGN.US,D,20251014,000000,9.16,9.6358,8.81,9.55,1958801,0
+ZGN.US,D,20251015,000000,9.59,9.775,9.475,9.7,1164814,0
+ZGN.US,D,20251016,000000,9.745,10.08,9.72,10,1047258,0
+ZGN.US,D,20251017,000000,9.95,10.495,9.95,10.44,1130252,0
+ZGN.US,D,20251020,000000,10.49,10.7,10.36,10.52,739113,0
+ZGN.US,D,20251021,000000,10.5,10.65,10.33,10.47,935367,0
+ZGN.US,D,20251022,000000,10.44,10.5,10.09,10.15,632586,0
+ZGN.US,D,20251023,000000,10.58,10.65,10.2,10.43,630521,0
+ZGN.US,D,20251024,000000,10.48,10.6,10.26,10.44,1229371,0
+ZGN.US,D,20251027,000000,10.45,10.525,10.33,10.48,582013,0
+ZGN.US,D,20251028,000000,10.48,10.48,10.265,10.39,406328,0
+ZGN.US,D,20251029,000000,10.36,10.555,10.26,10.35,630681,0
+ZGN.US,D,20251030,000000,10.3399,10.43,10.215,10.29,429148,0
+ZGN.US,D,20251031,000000,10.23,10.46,10.14,10.21,517010,0
+ZGN.US,D,20251103,000000,10.221,10.26,9.88,9.96,567308,0
+ZGN.US,D,20251104,000000,9.76,9.9,9.73,9.84,403562,0
+ZGN.US,D,20251105,000000,9.85,10.14,9.835,10.06,435670,0
+ZGN.US,D,20251106,000000,10.04,10.04,9.725,9.75,466527,0
+ZGN.US,D,20251107,000000,9.7,9.815,9.585,9.81,386307,0
+ZGN.US,D,20251110,000000,10.125,10.125,9.83,9.98,335699,0
+ZGN.US,D,20251111,000000,10.14,10.385,10.01,10.2,583881,0
+ZGN.US,D,20251112,000000,10.36,10.46,10.25,10.4,315023,0
+ZGN.US,D,20251113,000000,10.36,10.37,9.79,9.88,889630,0
+ZGN.US,D,20251114,000000,9.71,9.95,9.63,9.79,392914,0
+ZGN.US,D,20251117,000000,9.74,9.795,9.615,9.7,321407,0
+ZGN.US,D,20251118,000000,9.6175,9.98,9.58,9.9,613154,0
+ZGN.US,D,20251119,000000,9.91,9.95,9.68,9.7,319453,0
+ZGN.US,D,20251120,000000,9.855,10.065,9.83,9.84,417612,0
+ZGN.US,D,20251121,000000,10.02,10.35,9.94,10.22,544588,0
+ZGN.US,D,20251124,000000,10.12,10.37,10.03,10.32,647712,0
+ZGN.US,D,20251125,000000,10.39,10.64,10.3766,10.54,691746,0
+ZGN.US,D,20251126,000000,10.54,10.795,10.5,10.71,653723,0
+ZGN.US,D,20251128,000000,10.73,10.8,10.6,10.67,376113,0
+ZGN.US,D,20251201,000000,10.572,10.69,10.55,10.55,821118,0
+ZGN.US,D,20251202,000000,10.56,10.725,10.445,10.63,857064,0
+ZGN.US,D,20251203,000000,10.7,11,10.65,10.9,595967,0
+ZGN.US,D,20251204,000000,10.82,10.838,10.5,10.61,808014,0
+ZGN.US,D,20251205,000000,10.705,10.81,10.63,10.64,427907,0
+ZGN.US,D,20251208,000000,10.6,10.68,10.5,10.52,438299,0
+ZGN.US,D,20251209,000000,10.56,10.575,10.18,10.21,983178,0
+ZGN.US,D,20251210,000000,10.2,10.61,10.12,10.4,631746,0
+ZGN.US,D,20251211,000000,10.41,10.675,10.4,10.65,552563,0
+ZGN.US,D,20251212,000000,10.7506,10.81,10.45,10.46,545306,0
+ZGN.US,D,20251215,000000,10.48,10.53,10.24,10.32,666318,0
+ZGN.US,D,20251216,000000,10.265,10.38,10.18,10.26,492575,0
+ZGN.US,D,20251217,000000,10.23,10.38,10.195,10.25,383361,0
+ZGN.US,D,20251218,000000,10.29,10.675,10.29,10.37,726706,0
+ZGN.US,D,20251219,000000,10.28,10.64,10.26,10.62,941834,0
+ZGN.US,D,20251222,000000,10.625,10.76,10.55,10.63,506043,0
+ZGN.US,D,20251223,000000,10.55,10.63,10.47,10.57,434580,0
+ZGN.US,D,20251224,000000,10.68,10.68,10.44,10.46,175902,0
+ZGN.US,D,20251226,000000,10.43,10.52,10.41,10.47,236511,0
+ZGN.US,D,20251229,000000,10.46,10.49,10.35,10.39,292527,0
+ZGN.US,D,20251230,000000,10.48,10.48,10.2702,10.32,247255,0
+ZGN.US,D,20251231,000000,10.335,10.335,10.2,10.25,283826,0
+ZGN.US,D,20260102,000000,10.33,10.48,10.28,10.43,565107,0
+ZGN.US,D,20260105,000000,10.465,10.465,10.305,10.41,632742,0
+ZGN.US,D,20260106,000000,10.4,10.73,10.31,10.7,610382,0
+ZGN.US,D,20260107,000000,10.7,10.715,10.29,10.46,427141,0
+ZGN.US,D,20260108,000000,10.39,10.83,10.3,10.81,646803,0
+ZGN.US,D,20260109,000000,10.82,10.945,10.545,10.84,794131,0
+ZGN.US,D,20260112,000000,10.84,10.9,10.58,10.67,548646,0
+ZGN.US,D,20260113,000000,10.7725,10.905,10.68,10.8,497469,0
+ZGN.US,D,20260114,000000,10.73,10.87,10.59,10.85,344070,0
+ZGN.US,D,20260115,000000,10.835,11.075,10.67,11.02,471299,0
+ZGN.US,D,20260116,000000,10.44,10.59,9.53,9.56,2212973,0
+ZGN.US,D,20260120,000000,9.52,9.8,9.42,9.56,1290636,0
+ZGN.US,D,20260121,000000,9.63,10.14,9.63,10.05,1055158,0
+ZGN.US,D,20260122,000000,10.19,10.35,9.86,9.87,688856,0
+ZGN.US,D,20260123,000000,9.88,10,9.57,9.62,662016,0
+ZGN.US,D,20260126,000000,9.625,9.71,9.49,9.59,492770,0
+ZGN.US,D,20260127,000000,9.5,9.52,9.18,9.27,626589,0
+ZGN.US,D,20260128,000000,9.205,9.27,8.855,8.86,875511,0
+ZGN.US,D,20260129,000000,8.87,9.005,8.83,8.94,566871,0
+ZGN.US,D,20260130,000000,8.94,8.96,8.65,8.69,1223079,0
+ZGN.US,D,20260202,000000,8.805,9.185,8.8,9,834372,0
+ZGN.US,D,20260203,000000,9,9.33,8.93,9.31,1348275,0
+ZGN.US,D,20260204,000000,9.39,9.73,9.365,9.71,645075,0
+ZGN.US,D,20260205,000000,10.39,10.39,9.77,10.03,864812,0
+ZGN.US,D,20260206,000000,10.135,10.45,10.08,10.39,703133,0
+ZGN.US,D,20260209,000000,10.39,10.5,10.25,10.5,451518,0
+ZGN.US,D,20260210,000000,10.55,10.98,10.5,10.76,827465,0
+ZGN.US,D,20260211,000000,10.735,10.83,10.645,10.81,409336,0
+ZGN.US,D,20260212,000000,10.92,11.05,10.72,10.98,691201,0
+ZGN.US,D,20260213,000000,10.98,11.29,10.91,11.04,416652,0
+ZGN.US,D,20260217,000000,11.05,11.925,11.005,11.84,1606143,0
+ZGN.US,D,20260218,000000,11.61,11.75,11.21,11.26,824943,0
diff --git a/daily/us/nyse stocks/2/zto.us.txt b/daily/us/nyse stocks/2/zto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..546c9c5538456824b8734abb4c481c560034dcca
--- /dev/null
+++ b/daily/us/nyse stocks/2/zto.us.txt	
@@ -0,0 +1,2340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTO.US,D,20161027,000000,17.44,17.488,15.64,15.705,58355972,0
+ZTO.US,D,20161028,000000,15.914,16.35,15.81,16.103,13340905,0
+ZTO.US,D,20161031,000000,16.293,16.293,15.97,16.048,3404228,0
+ZTO.US,D,20161101,000000,16.113,16.161,14.734,15.165,10406268,0
+ZTO.US,D,20161102,000000,15.478,15.535,14.995,15.165,4674034,0
+ZTO.US,D,20161103,000000,15.213,15.213,14.957,15.155,2445727,0
+ZTO.US,D,20161104,000000,15.071,15.071,14.351,14.406,3005166,0
+ZTO.US,D,20161107,000000,14.53,14.739,14.406,14.624,3121889,0
+ZTO.US,D,20161108,000000,14.682,14.7,14.52,14.634,1898859,0
+ZTO.US,D,20161109,000000,14.236,14.482,13.411,13.572,4221951,0
+ZTO.US,D,20161110,000000,13.923,14.047,13.677,13.744,3979388,0
+ZTO.US,D,20161111,000000,13.839,13.839,13.441,13.82,2163935,0
+ZTO.US,D,20161114,000000,13.952,14.113,13.526,13.544,3382046,0
+ZTO.US,D,20161115,000000,13.667,13.866,13.572,13.725,3193839,0
+ZTO.US,D,20161116,000000,13.696,13.952,13.677,13.848,1429115,0
+ZTO.US,D,20161117,000000,13.981,14.549,13.848,14.465,3796127,0
+ZTO.US,D,20161118,000000,14.729,15.63,14.71,15.45,4010101,0
+ZTO.US,D,20161121,000000,15.781,16.019,14.985,15.061,4601144,0
+ZTO.US,D,20161122,000000,15.165,15.195,14.245,14.284,3833169,0
+ZTO.US,D,20161123,000000,14.455,14.663,14.227,14.52,2457048,0
+ZTO.US,D,20161125,000000,14.644,15.155,14.596,15.071,1385508,0
+ZTO.US,D,20161128,000000,15.126,15.165,14.757,14.985,2201423,0
+ZTO.US,D,20161129,000000,15.23,15.308,14.236,14.815,4340708,0
+ZTO.US,D,20161130,000000,15.146,15.165,14.265,14.341,4360076,0
+ZTO.US,D,20161201,000000,14.255,14.396,13.839,13.848,2630364,0
+ZTO.US,D,20161202,000000,13.744,13.849,13.08,13.108,3179916,0
+ZTO.US,D,20161205,000000,13.269,13.344,12.682,12.778,3341527,0
+ZTO.US,D,20161206,000000,12.853,12.909,12.795,12.871,1931290,0
+ZTO.US,D,20161207,000000,12.938,13.023,12.672,12.853,2319645,0
+ZTO.US,D,20161208,000000,12.9,13.8,12.853,13.705,3203931,0
+ZTO.US,D,20161209,000000,13.572,13.657,13.326,13.393,1223967,0
+ZTO.US,D,20161212,000000,13.507,13.507,12.625,12.663,2105468,0
+ZTO.US,D,20161213,000000,12.795,12.795,12.084,12.161,4224738,0
+ZTO.US,D,20161214,000000,12.132,12.549,12.084,12.484,3108219,0
+ZTO.US,D,20161215,000000,12.369,12.474,12.207,12.237,1099163,0
+ZTO.US,D,20161216,000000,12.18,12.237,11.828,11.98,2419107,0
+ZTO.US,D,20161219,000000,11.989,12.185,11.753,12.009,1174036,0
+ZTO.US,D,20161220,000000,12.038,12.559,12.004,12.408,1380721,0
+ZTO.US,D,20161221,000000,12.379,12.577,12.379,12.474,1069492,0
+ZTO.US,D,20161222,000000,12.389,12.511,12.151,12.237,1373601,0
+ZTO.US,D,20161223,000000,12.265,12.274,11.848,11.914,901954,0
+ZTO.US,D,20161227,000000,11.867,12.122,11.715,11.934,1917591,0
+ZTO.US,D,20161228,000000,12.038,12.094,11.458,11.668,3007428,0
+ZTO.US,D,20161229,000000,11.763,11.924,11.64,11.791,2581202,0
+ZTO.US,D,20161230,000000,11.848,11.894,11.383,11.441,3319747,0
+ZTO.US,D,20170103,000000,11.573,11.65,11.488,11.555,2419933,0
+ZTO.US,D,20170104,000000,11.525,11.848,11.488,11.63,2084070,0
+ZTO.US,D,20170105,000000,11.677,12.417,11.677,12.293,4318295,0
+ZTO.US,D,20170106,000000,12.359,12.833,12.34,12.643,2334369,0
+ZTO.US,D,20170109,000000,12.635,12.65,12.227,12.322,1293673,0
+ZTO.US,D,20170110,000000,12.349,13.118,12.274,12.823,2317736,0
+ZTO.US,D,20170111,000000,12.833,13.08,12.54,12.938,1965876,0
+ZTO.US,D,20170112,000000,13.041,13.137,12.322,12.568,1358839,0
+ZTO.US,D,20170113,000000,12.424,12.43,12.161,12.171,1514460,0
+ZTO.US,D,20170117,000000,12.217,12.711,12.151,12.246,2259020,0
+ZTO.US,D,20170118,000000,12.369,12.559,12.237,12.52,1676867,0
+ZTO.US,D,20170119,000000,12.568,12.89,12.227,12.863,3283318,0
+ZTO.US,D,20170120,000000,12.843,13.08,12.738,12.89,1982092,0
+ZTO.US,D,20170123,000000,13.023,13.173,12.712,12.758,1172026,0
+ZTO.US,D,20170124,000000,12.946,13.031,12.464,12.597,1560100,0
+ZTO.US,D,20170125,000000,12.643,12.843,12.142,12.217,2557871,0
+ZTO.US,D,20170126,000000,12.322,12.379,11.545,11.668,3047689,0
+ZTO.US,D,20170127,000000,11.791,11.876,11.506,11.772,1265020,0
+ZTO.US,D,20170130,000000,11.695,11.786,11.478,11.695,814489,0
+ZTO.US,D,20170131,000000,11.64,11.818,11.6,11.818,886192,0
+ZTO.US,D,20170201,000000,11.867,12.113,11.848,12.104,1159702,0
+ZTO.US,D,20170202,000000,11.999,12.142,11.848,11.876,1594540,0
+ZTO.US,D,20170203,000000,11.934,11.934,11.564,11.6,1306190,0
+ZTO.US,D,20170206,000000,11.659,11.914,11.64,11.743,1310915,0
+ZTO.US,D,20170207,000000,11.876,12.113,11.686,11.98,2415467,0
+ZTO.US,D,20170208,000000,11.999,11.999,11.838,11.924,1646297,0
+ZTO.US,D,20170209,000000,11.98,11.986,11.582,11.62,1530599,0
+ZTO.US,D,20170210,000000,11.659,12.029,11.564,11.763,1822316,0
+ZTO.US,D,20170213,000000,11.734,12.464,11.705,12.359,2239425,0
+ZTO.US,D,20170214,000000,12.369,12.549,12.142,12.398,2314997,0
+ZTO.US,D,20170215,000000,12.607,13.725,12.54,13.526,4619765,0
+ZTO.US,D,20170216,000000,13.526,13.725,13.031,13.26,3449451,0
+ZTO.US,D,20170217,000000,13.173,13.298,13.09,13.278,880419,0
+ZTO.US,D,20170221,000000,13.79,13.932,13.318,13.487,2348287,0
+ZTO.US,D,20170222,000000,13.477,13.677,13.318,13.667,1661601,0
+ZTO.US,D,20170223,000000,13.725,13.744,13.283,13.374,1886325,0
+ZTO.US,D,20170224,000000,13.269,13.602,13.269,13.411,1135162,0
+ZTO.US,D,20170227,000000,13.507,13.991,13.507,13.81,4605919,0
+ZTO.US,D,20170228,000000,12.795,12.833,11.61,12.217,15457538,0
+ZTO.US,D,20170301,000000,12.607,12.711,12.322,12.417,3977515,0
+ZTO.US,D,20170302,000000,12.493,12.635,12.322,12.322,2198831,0
+ZTO.US,D,20170303,000000,12.274,12.587,12.227,12.34,4118701,0
+ZTO.US,D,20170306,000000,12.369,12.417,12.202,12.284,1937963,0
+ZTO.US,D,20170307,000000,12.369,12.434,11.506,11.65,3186223,0
+ZTO.US,D,20170308,000000,11.781,11.791,11.525,11.555,2748912,0
+ZTO.US,D,20170309,000000,11.591,11.591,10.91,10.966,4209733,0
+ZTO.US,D,20170310,000000,10.91,11.061,10.559,10.644,5966090,0
+ZTO.US,D,20170313,000000,10.757,11.431,10.721,11.336,4392807,0
+ZTO.US,D,20170314,000000,11.402,11.989,11.195,11.801,2228360,0
+ZTO.US,D,20170315,000000,11.867,12.454,11.81,12.417,6010676,0
+ZTO.US,D,20170316,000000,12.484,12.502,12.18,12.207,3731099,0
+ZTO.US,D,20170317,000000,12.151,12.227,11.828,12.029,2306855,0
+ZTO.US,D,20170320,000000,12.237,12.312,12.038,12.122,809138,0
+ZTO.US,D,20170321,000000,12.132,12.227,11.801,11.848,3130237,0
+ZTO.US,D,20170322,000000,11.848,11.858,11.6,11.848,782159,0
+ZTO.US,D,20170323,000000,11.858,12.075,11.763,11.801,944497,0
+ZTO.US,D,20170324,000000,11.848,12.18,11.848,12.009,1532138,0
+ZTO.US,D,20170327,000000,11.81,12.056,11.801,11.97,3046078,0
+ZTO.US,D,20170328,000000,12.009,12.322,11.989,12.207,1650238,0
+ZTO.US,D,20170329,000000,12.217,12.648,12.113,12.577,1650801,0
+ZTO.US,D,20170330,000000,12.493,12.778,12.284,12.331,4581810,0
+ZTO.US,D,20170331,000000,12.322,12.44,12.18,12.408,3285846,0
+ZTO.US,D,20170403,000000,12.359,12.502,11.402,11.659,4773685,0
+ZTO.US,D,20170404,000000,11.668,11.801,11.497,11.763,4214904,0
+ZTO.US,D,20170405,000000,11.867,12.038,11.734,11.753,2378781,0
+ZTO.US,D,20170406,000000,11.753,11.904,11.289,11.431,3491432,0
+ZTO.US,D,20170407,000000,11.364,11.402,11.298,11.346,2220734,0
+ZTO.US,D,20170410,000000,11.336,11.848,11.336,11.743,4146358,0
+ZTO.US,D,20170411,000000,11.659,12.104,11.64,11.97,2780280,0
+ZTO.US,D,20170412,000000,11.818,12.019,11.81,11.904,1096966,0
+ZTO.US,D,20170413,000000,11.953,12.417,11.858,11.97,2106153,0
+ZTO.US,D,20170417,000000,12.038,12.417,12.019,12.34,1546169,0
+ZTO.US,D,20170418,000000,12.246,12.265,11.867,11.989,1933513,0
+ZTO.US,D,20170419,000000,12.113,12.274,12.019,12.094,2291144,0
+ZTO.US,D,20170420,000000,12.113,12.246,12.084,12.151,2076099,0
+ZTO.US,D,20170421,000000,12.274,12.587,12.161,12.331,2053162,0
+ZTO.US,D,20170424,000000,12.484,12.597,12.189,12.398,1633419,0
+ZTO.US,D,20170425,000000,12.398,12.549,12.293,12.54,1555751,0
+ZTO.US,D,20170426,000000,12.577,12.723,12.502,12.711,1620460,0
+ZTO.US,D,20170427,000000,12.711,12.966,12.54,12.881,1672349,0
+ZTO.US,D,20170428,000000,13.118,13.507,13.031,13.203,3526821,0
+ZTO.US,D,20170501,000000,13.233,13.336,12.758,12.795,2878564,0
+ZTO.US,D,20170502,000000,13.061,13.355,12.89,13.278,2897350,0
+ZTO.US,D,20170503,000000,13.269,13.318,12.814,12.985,3226393,0
+ZTO.US,D,20170504,000000,12.946,13.193,12.815,13.118,1366876,0
+ZTO.US,D,20170505,000000,13.051,13.173,12.946,13.098,1243184,0
+ZTO.US,D,20170508,000000,13.015,13.526,12.89,13.374,2511067,0
+ZTO.US,D,20170509,000000,13.421,13.866,13.416,13.79,2856029,0
+ZTO.US,D,20170510,000000,13.839,13.857,12.9,13.298,3194864,0
+ZTO.US,D,20170511,000000,13.26,13.454,12.795,13.345,3151309,0
+ZTO.US,D,20170512,000000,13.459,13.923,13.023,13.839,3252974,0
+ZTO.US,D,20170515,000000,13.932,13.932,13.468,13.602,1510087,0
+ZTO.US,D,20170516,000000,13.592,13.621,13.298,13.526,3093960,0
+ZTO.US,D,20170517,000000,13.895,13.895,13.173,13.318,3317454,0
+ZTO.US,D,20170518,000000,12.711,13.015,12.237,12.607,6431431,0
+ZTO.US,D,20170519,000000,12.682,13.401,12.615,13.269,3128510,0
+ZTO.US,D,20170522,000000,13.526,14.218,13.468,13.734,6538365,0
+ZTO.US,D,20170523,000000,13.762,13.771,13.25,13.687,3403451,0
+ZTO.US,D,20170524,000000,13.582,13.981,13.459,13.744,2251986,0
+ZTO.US,D,20170525,000000,13.743,13.839,13.441,13.516,710851,0
+ZTO.US,D,20170526,000000,13.516,13.648,13.487,13.582,1278274,0
+ZTO.US,D,20170530,000000,13.507,13.657,13.336,13.401,1894605,0
+ZTO.US,D,20170531,000000,13.288,13.657,13.051,13.544,2642952,0
+ZTO.US,D,20170601,000000,13.715,14.007,13.582,13.923,2990831,0
+ZTO.US,D,20170602,000000,14.017,14.084,13.829,13.829,1261808,0
+ZTO.US,D,20170605,000000,13.79,13.981,13.734,13.885,1209322,0
+ZTO.US,D,20170606,000000,13.839,13.932,13.744,13.839,897247,0
+ZTO.US,D,20170607,000000,13.82,14.047,13.82,13.991,1528528,0
+ZTO.US,D,20170608,000000,14.53,14.757,13.715,13.715,3419548,0
+ZTO.US,D,20170609,000000,13.715,14.099,13.715,13.771,3044162,0
+ZTO.US,D,20170612,000000,13.657,13.914,13.582,13.885,1875995,0
+ZTO.US,D,20170613,000000,13.866,14.137,13.857,14.113,2029040,0
+ZTO.US,D,20170614,000000,14.027,14.165,13.885,14.017,1088499,0
+ZTO.US,D,20170615,000000,13.762,13.82,13.308,13.468,2173347,0
+ZTO.US,D,20170616,000000,13.288,13.572,13.25,13.572,2406327,0
+ZTO.US,D,20170619,000000,13.621,13.648,13.459,13.552,1485972,0
+ZTO.US,D,20170620,000000,13.612,13.648,13.278,13.421,2015777,0
+ZTO.US,D,20170621,000000,13.336,13.401,13.223,13.269,1887868,0
+ZTO.US,D,20170622,000000,13.269,13.634,13.223,13.516,3536897,0
+ZTO.US,D,20170623,000000,13.507,13.602,13.431,13.592,1608692,0
+ZTO.US,D,20170626,000000,13.602,13.715,13.421,13.687,2890558,0
+ZTO.US,D,20170627,000000,13.552,13.696,13.173,13.203,1537808,0
+ZTO.US,D,20170628,000000,13.336,13.459,13.223,13.278,2114167,0
+ZTO.US,D,20170629,000000,13.384,13.445,12.995,13.298,2004154,0
+ZTO.US,D,20170630,000000,13.364,13.392,13.203,13.233,847907,0
+ZTO.US,D,20170703,000000,13.269,13.507,13.242,13.421,959846,0
+ZTO.US,D,20170705,000000,13.411,14.103,13.411,13.905,2814512,0
+ZTO.US,D,20170706,000000,13.942,14.007,13.78,13.923,1545540,0
+ZTO.US,D,20170707,000000,13.981,14.017,13.677,13.696,2120607,0
+ZTO.US,D,20170710,000000,13.696,14.075,13.552,14.007,1440132,0
+ZTO.US,D,20170711,000000,14.017,14.416,13.914,14.227,4157563,0
+ZTO.US,D,20170712,000000,14.218,14.663,14.218,14.501,1825591,0
+ZTO.US,D,20170713,000000,14.491,15.061,14.369,14.824,1946320,0
+ZTO.US,D,20170714,000000,14.881,15.204,14.786,15.109,1549623,0
+ZTO.US,D,20170717,000000,15.023,15.071,14.26,14.265,3001098,0
+ZTO.US,D,20170718,000000,14.331,14.692,14.265,14.465,1314177,0
+ZTO.US,D,20170719,000000,14.861,14.881,14.511,14.748,2050254,0
+ZTO.US,D,20170720,000000,14.748,15.023,14.654,14.861,1723604,0
+ZTO.US,D,20170721,000000,14.218,14.53,14.151,14.255,4085232,0
+ZTO.US,D,20170724,000000,14.227,14.478,14.057,14.445,1491502,0
+ZTO.US,D,20170725,000000,14.445,14.549,14.321,14.321,1634933,0
+ZTO.US,D,20170726,000000,14.406,14.624,14.236,14.455,1822908,0
+ZTO.US,D,20170727,000000,14.473,14.482,13.981,14.17,2137068,0
+ZTO.US,D,20170728,000000,14.17,14.17,13.762,13.942,1115165,0
+ZTO.US,D,20170731,000000,13.952,14.227,13.78,14.198,1307533,0
+ZTO.US,D,20170801,000000,14.275,14.351,13.696,13.839,1669759,0
+ZTO.US,D,20170802,000000,14.027,14.027,13.09,13.507,2556303,0
+ZTO.US,D,20170803,000000,13.401,13.682,13.318,13.667,1322086,0
+ZTO.US,D,20170804,000000,13.667,13.923,13.631,13.829,946123,0
+ZTO.US,D,20170807,000000,13.895,14.455,13.734,14.245,2233720,0
+ZTO.US,D,20170808,000000,14.245,14.245,13.991,14.142,2275527,0
+ZTO.US,D,20170809,000000,13.905,14.027,13.273,13.572,2655223,0
+ZTO.US,D,20170810,000000,13.449,13.572,13.25,13.336,2482687,0
+ZTO.US,D,20170811,000000,12.502,12.938,12.424,12.559,6144774,0
+ZTO.US,D,20170814,000000,13.08,13.242,12.823,12.956,4244893,0
+ZTO.US,D,20170815,000000,12.89,13.09,12.823,12.909,2092089,0
+ZTO.US,D,20170816,000000,12.89,12.976,12.711,12.748,1679462,0
+ZTO.US,D,20170817,000000,12.843,12.99,12.625,12.663,2282363,0
+ZTO.US,D,20170818,000000,13.203,13.269,12.814,13.015,1511545,0
+ZTO.US,D,20170821,000000,13.108,13.26,12.89,13.173,2072876,0
+ZTO.US,D,20170822,000000,13.26,13.384,13.023,13.278,2720956,0
+ZTO.US,D,20170823,000000,12.549,12.758,12.171,12.454,7401376,0
+ZTO.US,D,20170824,000000,12.577,12.971,12.474,12.863,6379661,0
+ZTO.US,D,20170825,000000,12.995,13.031,12.653,12.787,2695937,0
+ZTO.US,D,20170828,000000,12.814,13.041,12.53,12.597,2155049,0
+ZTO.US,D,20170829,000000,12.511,12.778,12.484,12.728,1627592,0
+ZTO.US,D,20170830,000000,12.804,13.051,12.748,12.9,1634960,0
+ZTO.US,D,20170831,000000,12.9,13.041,12.9,12.938,1431939,0
+ZTO.US,D,20170901,000000,12.995,13.203,12.966,13.08,1819758,0
+ZTO.US,D,20170905,000000,13.098,13.128,12.711,12.833,2124362,0
+ZTO.US,D,20170906,000000,12.881,13.389,12.871,13.173,2868185,0
+ZTO.US,D,20170907,000000,13.173,13.223,13.023,13.183,3310411,0
+ZTO.US,D,20170908,000000,13.156,13.269,13.098,13.173,4624507,0
+ZTO.US,D,20170911,000000,13.223,13.696,13.203,13.544,3099201,0
+ZTO.US,D,20170912,000000,13.552,13.657,13.449,13.544,2366787,0
+ZTO.US,D,20170913,000000,13.544,13.544,13.25,13.468,3443495,0
+ZTO.US,D,20170914,000000,13.421,14.568,13.364,14.151,9973978,0
+ZTO.US,D,20170915,000000,14.17,14.501,13.962,14.284,5639125,0
+ZTO.US,D,20170918,000000,14.396,14.396,14.037,14.113,2935079,0
+ZTO.US,D,20170919,000000,14.113,14.455,14.084,14.379,2725374,0
+ZTO.US,D,20170920,000000,14.406,14.416,13.981,14.208,2270337,0
+ZTO.US,D,20170921,000000,14.142,14.28,13.962,14.179,1752157,0
+ZTO.US,D,20170922,000000,14.037,14.179,13.981,14.067,1107670,0
+ZTO.US,D,20170925,000000,13.857,14.084,13.771,13.875,2044286,0
+ZTO.US,D,20170926,000000,13.942,14.017,13.441,13.497,2469392,0
+ZTO.US,D,20170927,000000,13.526,13.63,13.374,13.544,1522528,0
+ZTO.US,D,20170928,000000,13.326,13.431,13.061,13.278,3837519,0
+ZTO.US,D,20170929,000000,13.345,13.516,13.269,13.308,1474285,0
+ZTO.US,D,20171002,000000,13.278,13.715,13.278,13.544,1626397,0
+ZTO.US,D,20171003,000000,13.725,13.725,13.09,13.09,2596008,0
+ZTO.US,D,20171004,000000,13.098,13.108,12.748,12.778,2742266,0
+ZTO.US,D,20171005,000000,12.89,13.242,12.804,13.118,1707290,0
+ZTO.US,D,20171006,000000,13.128,13.278,12.9,12.9,804786,0
+ZTO.US,D,20171009,000000,12.971,13.031,12.843,12.871,697172,0
+ZTO.US,D,20171010,000000,12.9,14.179,12.9,13.592,4764907,0
+ZTO.US,D,20171011,000000,13.648,14.36,13.648,14.293,5364714,0
+ZTO.US,D,20171012,000000,14.559,14.957,14.559,14.748,7882695,0
+ZTO.US,D,20171013,000000,14.786,15.64,14.682,14.815,10532913,0
+ZTO.US,D,20171016,000000,14.881,15.126,14.369,14.491,2098382,0
+ZTO.US,D,20171017,000000,14.52,14.568,14.122,14.179,2458377,0
+ZTO.US,D,20171018,000000,14.179,15.094,14.151,14.605,2030639,0
+ZTO.US,D,20171019,000000,14.341,14.605,14.311,14.53,1495265,0
+ZTO.US,D,20171020,000000,14.54,14.796,14.473,14.786,1378692,0
+ZTO.US,D,20171023,000000,14.748,14.805,14.559,14.578,679966,0
+ZTO.US,D,20171024,000000,14.559,14.871,14.379,14.757,2387971,0
+ZTO.US,D,20171025,000000,14.786,15.118,14.748,14.815,1061960,0
+ZTO.US,D,20171026,000000,14.672,14.9,14.53,14.729,1075071,0
+ZTO.US,D,20171027,000000,14.786,15.066,14.549,14.909,2019937,0
+ZTO.US,D,20171030,000000,14.693,15.165,14.693,15.099,1970743,0
+ZTO.US,D,20171031,000000,15.109,15.165,15.061,15.155,2187438,0
+ZTO.US,D,20171101,000000,15.155,16.279,15.146,16.038,9182297,0
+ZTO.US,D,20171102,000000,16.113,16.123,15.668,15.838,2573378,0
+ZTO.US,D,20171103,000000,15.875,16.064,15.64,15.715,2406560,0
+ZTO.US,D,20171106,000000,15.781,16.464,15.695,16.293,4127742,0
+ZTO.US,D,20171107,000000,16.178,16.331,16.103,16.217,2912064,0
+ZTO.US,D,20171108,000000,16.208,16.596,16.198,16.482,2291192,0
+ZTO.US,D,20171109,000000,16.378,16.596,16.198,16.558,1218711,0
+ZTO.US,D,20171110,000000,16.587,17.137,16.587,16.691,2121448,0
+ZTO.US,D,20171113,000000,16.719,16.777,15.648,16.038,3425305,0
+ZTO.US,D,20171114,000000,15.924,15.952,15.45,15.695,2388654,0
+ZTO.US,D,20171115,000000,15.658,15.97,15.354,15.857,1836912,0
+ZTO.US,D,20171116,000000,16.056,16.094,15.781,15.98,1346042,0
+ZTO.US,D,20171117,000000,15.943,16.028,15.601,15.952,2478650,0
+ZTO.US,D,20171120,000000,16.019,16.274,15.999,16.113,2815852,0
+ZTO.US,D,20171121,000000,15.686,16.587,15.64,16.151,3865554,0
+ZTO.US,D,20171122,000000,16.142,16.482,15.848,16.123,2791129,0
+ZTO.US,D,20171124,000000,16.038,16.056,14.966,15.61,2103295,0
+ZTO.US,D,20171127,000000,15.591,15.781,15.317,15.354,2021599,0
+ZTO.US,D,20171128,000000,15.554,15.574,15.042,15.165,2179496,0
+ZTO.US,D,20171129,000000,15.195,15.25,14.654,15.08,2749606,0
+ZTO.US,D,20171130,000000,15.071,15.364,15.042,15.222,1850972,0
+ZTO.US,D,20171201,000000,15.185,15.26,14.985,15.165,2004016,0
+ZTO.US,D,20171204,000000,15.213,15.344,14.757,15.004,2804825,0
+ZTO.US,D,20171205,000000,14.966,15.146,14.615,14.796,4763488,0
+ZTO.US,D,20171206,000000,14.672,15.185,14.549,14.947,4137977,0
+ZTO.US,D,20171207,000000,14.947,15.308,14.861,15.185,6957781,0
+ZTO.US,D,20171208,000000,15.155,15.308,13.885,14.482,15080034,0
+ZTO.US,D,20171211,000000,14.549,14.815,14.426,14.71,3271463,0
+ZTO.US,D,20171212,000000,14.578,14.672,14.007,14.132,7727115,0
+ZTO.US,D,20171213,000000,14.245,14.284,14.094,14.198,3950444,0
+ZTO.US,D,20171214,000000,14.227,14.593,14.213,14.311,4326757,0
+ZTO.US,D,20171215,000000,14.311,14.455,14.084,14.17,6731808,0
+ZTO.US,D,20171218,000000,14.236,14.396,13.79,13.932,5039452,0
+ZTO.US,D,20171219,000000,13.971,14.331,13.932,14.208,4340202,0
+ZTO.US,D,20171220,000000,14.245,14.966,14.245,14.834,4310420,0
+ZTO.US,D,20171221,000000,14.767,15.327,14.615,15.051,3381388,0
+ZTO.US,D,20171222,000000,15.099,15.25,14.985,15.089,1784590,0
+ZTO.US,D,20171226,000000,15.051,15.195,14.871,15.099,1090647,0
+ZTO.US,D,20171227,000000,15.071,15.146,14.957,15.089,1102203,0
+ZTO.US,D,20171228,000000,15.126,15.185,15.004,15.08,1813996,0
+ZTO.US,D,20171229,000000,15.071,15.094,14.928,15.023,1523790,0
+ZTO.US,D,20180102,000000,15.213,15.98,15.165,15.564,5124435,0
+ZTO.US,D,20180103,000000,15.61,15.63,15.213,15.458,2774630,0
+ZTO.US,D,20180104,000000,15.591,15.924,15.146,15.279,2447918,0
+ZTO.US,D,20180105,000000,15.403,15.403,14.928,15.213,1868263,0
+ZTO.US,D,20180108,000000,15.175,15.204,14.851,14.881,1411310,0
+ZTO.US,D,20180109,000000,14.9,15.146,14.805,14.919,1593122,0
+ZTO.US,D,20180110,000000,14.824,14.909,14.293,14.559,3054233,0
+ZTO.US,D,20180111,000000,14.615,15.089,14.559,15.051,2877298,0
+ZTO.US,D,20180112,000000,15.051,15.213,14.861,14.937,4204460,0
+ZTO.US,D,20180116,000000,14.985,15.322,14.985,15.109,3334815,0
+ZTO.US,D,20180117,000000,15.136,16.028,15.126,15.81,2509030,0
+ZTO.US,D,20180118,000000,15.582,15.762,15.544,15.64,3735745,0
+ZTO.US,D,20180119,000000,15.705,15.8,15.478,15.63,3386002,0
+ZTO.US,D,20180122,000000,15.61,15.64,15.308,15.364,1354690,0
+ZTO.US,D,20180123,000000,15.364,15.64,15.136,15.63,1482378,0
+ZTO.US,D,20180124,000000,15.8,16.113,15.587,15.867,2761931,0
+ZTO.US,D,20180125,000000,15.383,15.468,14.999,15.26,2147452,0
+ZTO.US,D,20180126,000000,15.26,15.317,14.767,15.014,2906275,0
+ZTO.US,D,20180129,000000,15.032,15.344,14.947,15.089,1454571,0
+ZTO.US,D,20180130,000000,14.985,15.089,14.654,15.004,1985012,0
+ZTO.US,D,20180131,000000,15.099,15.195,14.824,14.985,1182929,0
+ZTO.US,D,20180201,000000,14.881,15.317,14.861,15.204,1792373,0
+ZTO.US,D,20180202,000000,15.25,15.308,14.696,14.748,1705916,0
+ZTO.US,D,20180205,000000,14.369,14.757,14.218,14.275,2381076,0
+ZTO.US,D,20180206,000000,13.942,14.596,13.942,14.445,2402971,0
+ZTO.US,D,20180207,000000,14.644,14.844,14.321,14.369,1393668,0
+ZTO.US,D,20180208,000000,14.331,14.491,14.027,14.084,2248519,0
+ZTO.US,D,20180209,000000,14.218,14.265,13.885,14.16,1599198,0
+ZTO.US,D,20180212,000000,14.236,14.321,14.16,14.198,1375943,0
+ZTO.US,D,20180213,000000,14.218,14.668,14.17,14.549,1056219,0
+ZTO.US,D,20180214,000000,14.482,14.851,14.36,14.757,966255,0
+ZTO.US,D,20180215,000000,14.871,14.909,14.568,14.72,799349,0
+ZTO.US,D,20180216,000000,14.672,14.861,14.654,14.692,588140,0
+ZTO.US,D,20180220,000000,14.568,14.748,14.568,14.568,1176848,0
+ZTO.US,D,20180221,000000,14.596,14.7,14.406,14.445,1049217,0
+ZTO.US,D,20180222,000000,14.588,14.663,14.465,14.605,2049681,0
+ZTO.US,D,20180223,000000,14.605,14.767,14.605,14.748,1104804,0
+ZTO.US,D,20180226,000000,14.786,15.051,14.786,14.834,984840,0
+ZTO.US,D,20180227,000000,14.786,14.881,14.559,14.559,1002916,0
+ZTO.US,D,20180228,000000,14.644,15.34,14.644,15.042,1606712,0
+ZTO.US,D,20180301,000000,15.136,15.914,15.136,15.458,2870118,0
+ZTO.US,D,20180302,000000,15.25,15.374,15.051,15.099,1791082,0
+ZTO.US,D,20180305,000000,15.042,15.23,14.881,15.126,1113436,0
+ZTO.US,D,20180306,000000,15.335,16.133,15.26,16.038,4688466,0
+ZTO.US,D,20180307,000000,15.924,16.123,15.715,16.103,2594161,0
+ZTO.US,D,20180308,000000,16.113,16.558,16.009,16.482,3804878,0
+ZTO.US,D,20180309,000000,15.155,15.354,14.739,14.9,11605789,0
+ZTO.US,D,20180312,000000,14.891,15.195,14.369,14.406,7981169,0
+ZTO.US,D,20180313,000000,14.682,14.692,14.379,14.482,4297780,0
+ZTO.US,D,20180314,000000,14.624,14.672,14.36,14.436,2085218,0
+ZTO.US,D,20180315,000000,14.473,14.54,14.351,14.53,2585728,0
+ZTO.US,D,20180316,000000,14.588,14.696,14.441,14.634,4517911,0
+ZTO.US,D,20180319,000000,14.624,14.811,14.525,14.692,2047409,0
+ZTO.US,D,20180320,000000,14.72,14.72,14.501,14.615,1436110,0
+ZTO.US,D,20180321,000000,14.634,14.724,14.36,14.426,3047998,0
+ZTO.US,D,20180322,000000,14.426,14.622,14.33,14.378,2018150,0
+ZTO.US,D,20180323,000000,14.34,14.396,14.118,14.167,2716766,0
+ZTO.US,D,20180326,000000,14.396,14.517,14.138,14.426,2922686,0
+ZTO.US,D,20180327,000000,14.531,14.59,14.109,14.118,2661961,0
+ZTO.US,D,20180328,000000,14.177,14.263,14.017,14.052,2037177,0
+ZTO.US,D,20180329,000000,14.09,14.431,14.09,14.386,2342403,0
+ZTO.US,D,20180402,000000,14.253,14.551,14.09,14.118,2966339,0
+ZTO.US,D,20180403,000000,14.157,14.445,14.08,14.282,2923965,0
+ZTO.US,D,20180404,000000,14.003,14.396,13.926,14.186,3399416,0
+ZTO.US,D,20180405,000000,14.3,14.57,14.225,14.541,2410542,0
+ZTO.US,D,20180406,000000,14.396,14.502,14.282,14.3,2007269,0
+ZTO.US,D,20180409,000000,14.465,14.512,14.335,14.36,2952974,0
+ZTO.US,D,20180410,000000,14.531,14.637,14.373,14.474,3375070,0
+ZTO.US,D,20180411,000000,14.369,15.002,14.369,14.896,2358161,0
+ZTO.US,D,20180412,000000,14.972,15.251,14.972,15.021,1813388,0
+ZTO.US,D,20180413,000000,15.088,15.319,15.04,15.28,2158318,0
+ZTO.US,D,20180416,000000,15.213,15.29,15.088,15.175,1279362,0
+ZTO.US,D,20180417,000000,15.222,15.51,15.204,15.433,3177517,0
+ZTO.US,D,20180418,000000,15.51,15.837,15.492,15.606,3337600,0
+ZTO.US,D,20180419,000000,15.721,15.798,15.582,15.606,1620524,0
+ZTO.US,D,20180420,000000,15.636,15.827,15.577,15.817,2986547,0
+ZTO.US,D,20180423,000000,15.817,16.057,15.789,16.01,3383066,0
+ZTO.US,D,20180424,000000,16.076,16.164,15.591,15.721,1776314,0
+ZTO.US,D,20180425,000000,15.482,15.702,15.346,15.366,1647407,0
+ZTO.US,D,20180426,000000,15.424,15.97,15.28,15.51,2379159,0
+ZTO.US,D,20180427,000000,15.654,15.827,15.577,15.683,1092403,0
+ZTO.US,D,20180430,000000,15.798,16.076,15.702,15.837,3278920,0
+ZTO.US,D,20180501,000000,15.779,16.039,15.621,15.943,2571515,0
+ZTO.US,D,20180502,000000,15.96,16.029,15.692,15.798,2087559,0
+ZTO.US,D,20180503,000000,15.847,16.076,15.692,16.01,1078655,0
+ZTO.US,D,20180504,000000,15.934,16.115,15.924,16.029,1388005,0
+ZTO.US,D,20180507,000000,16.029,16.201,15.924,16.049,3487187,0
+ZTO.US,D,20180508,000000,16.086,16.585,16.086,16.374,2295985,0
+ZTO.US,D,20180509,000000,16.461,16.461,16.02,16.125,2483562,0
+ZTO.US,D,20180510,000000,16.509,16.595,15.884,16.221,3348523,0
+ZTO.US,D,20180511,000000,16.317,16.374,16.221,16.269,1926216,0
+ZTO.US,D,20180514,000000,16.585,16.884,16.441,16.499,4480230,0
+ZTO.US,D,20180515,000000,16.431,16.7,16.168,16.623,2725244,0
+ZTO.US,D,20180516,000000,16.595,16.845,16.538,16.7,1523991,0
+ZTO.US,D,20180517,000000,16.633,16.796,16.585,16.759,1278443,0
+ZTO.US,D,20180518,000000,16.759,16.97,16.729,16.893,2019292,0
+ZTO.US,D,20180521,000000,16.989,17.123,16.957,17.075,2012789,0
+ZTO.US,D,20180522,000000,17.161,17.344,17.123,17.171,2996440,0
+ZTO.US,D,20180523,000000,17.084,17.305,16.95,17.18,2360168,0
+ZTO.US,D,20180524,000000,17.276,17.833,17.248,17.679,4063190,0
+ZTO.US,D,20180525,000000,17.842,18.524,17.842,18.524,5170651,0
+ZTO.US,D,20180529,000000,20.299,20.827,19.455,19.983,20235140,0
+ZTO.US,D,20180530,000000,19.704,20.002,19.503,19.704,5536962,0
+ZTO.US,D,20180531,000000,19.647,19.858,19.58,19.763,3053312,0
+ZTO.US,D,20180601,000000,19.82,20.155,19.657,19.877,3307508,0
+ZTO.US,D,20180604,000000,20.012,20.012,19.59,19.791,6652319,0
+ZTO.US,D,20180605,000000,19.686,20.155,19.384,19.657,5007058,0
+ZTO.US,D,20180606,000000,19.983,20.78,19.618,20.472,7181014,0
+ZTO.US,D,20180607,000000,20.588,20.588,19.704,19.877,2687214,0
+ZTO.US,D,20180608,000000,19.644,20.371,19.503,20.194,3455833,0
+ZTO.US,D,20180611,000000,20.338,20.732,20.271,20.53,2409133,0
+ZTO.US,D,20180612,000000,20.636,20.732,20.568,20.626,2965021,0
+ZTO.US,D,20180613,000000,20.683,20.703,20.512,20.626,1522414,0
+ZTO.US,D,20180614,000000,20.673,20.683,20.184,20.54,2389811,0
+ZTO.US,D,20180615,000000,20.53,20.53,19.677,20.299,5429998,0
+ZTO.US,D,20180618,000000,20.155,20.712,19.944,20.444,2805561,0
+ZTO.US,D,20180619,000000,19.944,19.993,18.879,19.484,5648788,0
+ZTO.US,D,20180620,000000,19.57,19.733,19.158,19.532,2400441,0
+ZTO.US,D,20180621,000000,19.503,19.58,18.677,18.832,3516321,0
+ZTO.US,D,20180622,000000,18.898,19.062,18.549,18.581,3170096,0
+ZTO.US,D,20180625,000000,18.485,18.504,17.919,18.467,3496652,0
+ZTO.US,D,20180626,000000,18.494,19.253,18.494,19.187,2953307,0
+ZTO.US,D,20180627,000000,19.197,19.224,18.677,19.004,4184958,0
+ZTO.US,D,20180628,000000,18.956,19.206,18.735,19.072,1605331,0
+ZTO.US,D,20180629,000000,19.339,19.551,19.11,19.197,2211605,0
+ZTO.US,D,20180702,000000,19.004,19.618,18.918,19.599,4078204,0
+ZTO.US,D,20180703,000000,19.848,19.934,19.369,19.407,1143406,0
+ZTO.US,D,20180705,000000,19.465,19.484,18.361,18.668,2953062,0
+ZTO.US,D,20180706,000000,18.494,19.023,18.343,18.87,920621,0
+ZTO.US,D,20180709,000000,18.918,19.666,18.918,19.303,1483089,0
+ZTO.US,D,20180710,000000,19.455,19.772,19.32,19.637,2123035,0
+ZTO.US,D,20180711,000000,19.215,19.446,19.082,19.253,957103,0
+ZTO.US,D,20180712,000000,19.58,20.425,19.532,20.223,2727708,0
+ZTO.US,D,20180713,000000,20.184,20.367,19.753,19.781,2437373,0
+ZTO.US,D,20180716,000000,20.012,21.755,20.002,21.528,8660933,0
+ZTO.US,D,20180717,000000,21.576,21.605,20.876,21.125,5368345,0
+ZTO.US,D,20180718,000000,21.154,21.394,20.933,21.086,2858402,0
+ZTO.US,D,20180719,000000,21,21.135,18.86,20.155,6867177,0
+ZTO.US,D,20180720,000000,20.155,20.522,19.963,20.416,2315810,0
+ZTO.US,D,20180723,000000,20.348,20.472,19.809,20.281,1535210,0
+ZTO.US,D,20180724,000000,20.568,20.609,19.926,20.098,1676670,0
+ZTO.US,D,20180725,000000,20.022,20.204,19.055,20.184,2822635,0
+ZTO.US,D,20180726,000000,19.858,20.032,19.763,19.839,1763640,0
+ZTO.US,D,20180727,000000,19.954,20.059,19.215,19.283,2360434,0
+ZTO.US,D,20180730,000000,19.283,19.329,18.169,18.389,3699913,0
+ZTO.US,D,20180731,000000,18.448,19.168,18.246,19.032,1856847,0
+ZTO.US,D,20180801,000000,18.908,19.244,18.745,19.023,1584164,0
+ZTO.US,D,20180802,000000,18.659,18.956,18.544,18.85,1648742,0
+ZTO.US,D,20180803,000000,18.85,18.985,18.534,18.61,3421163,0
+ZTO.US,D,20180806,000000,18.61,18.725,18.045,18.197,2174864,0
+ZTO.US,D,20180807,000000,18.428,18.721,18.333,18.677,1889245,0
+ZTO.US,D,20180808,000000,18.717,18.999,18.63,18.86,3051744,0
+ZTO.US,D,20180809,000000,20.041,20.568,19.436,20.078,5123953,0
+ZTO.US,D,20180810,000000,19.781,20.616,19.723,20.281,3991691,0
+ZTO.US,D,20180813,000000,20.251,20.522,20.012,20.223,1932548,0
+ZTO.US,D,20180814,000000,20.155,20.155,18.256,18.571,5003681,0
+ZTO.US,D,20180815,000000,17.815,17.891,16.893,17.795,9618586,0
+ZTO.US,D,20180816,000000,18.159,18.62,17.805,18.438,3328437,0
+ZTO.US,D,20180817,000000,18.409,18.591,18.247,18.554,2063742,0
+ZTO.US,D,20180820,000000,18.677,19.187,18.672,19.109,2654823,0
+ZTO.US,D,20180821,000000,19.32,19.484,19.052,19.177,3158389,0
+ZTO.US,D,20180822,000000,19.128,19.177,18.333,18.38,2203345,0
+ZTO.US,D,20180823,000000,18.514,18.898,18.467,18.476,1047212,0
+ZTO.US,D,20180824,000000,18.571,18.879,18.293,18.735,1393626,0
+ZTO.US,D,20180827,000000,18.956,19.197,18.946,19.099,1445205,0
+ZTO.US,D,20180828,000000,19.099,19.215,18.677,18.725,945077,0
+ZTO.US,D,20180829,000000,18.783,18.783,18.179,18.197,2443861,0
+ZTO.US,D,20180830,000000,18.045,18.045,17.324,17.372,4185253,0
+ZTO.US,D,20180831,000000,17.43,17.775,17.382,17.719,2882790,0
+ZTO.US,D,20180904,000000,17.613,17.618,16.874,17.017,3181322,0
+ZTO.US,D,20180905,000000,16.884,16.92,16.249,16.509,5012476,0
+ZTO.US,D,20180906,000000,16.605,17.401,16.546,16.759,3638975,0
+ZTO.US,D,20180907,000000,16.556,17.19,16.556,16.98,2318238,0
+ZTO.US,D,20180910,000000,16.884,16.94,16.614,16.796,2189407,0
+ZTO.US,D,20180911,000000,16.538,16.709,16.355,16.709,1717349,0
+ZTO.US,D,20180912,000000,16.546,16.7,15.99,16.623,3265617,0
+ZTO.US,D,20180913,000000,16.93,17.238,16.778,17.19,2289176,0
+ZTO.US,D,20180914,000000,17.276,17.3,16.893,17.046,1701055,0
+ZTO.US,D,20180917,000000,16.796,16.989,16.426,16.451,1231448,0
+ZTO.US,D,20180918,000000,16.461,16.662,16.317,16.489,1722796,0
+ZTO.US,D,20180919,000000,16.998,17.449,16.739,17.267,2323412,0
+ZTO.US,D,20180920,000000,17.248,17.525,17.161,17.248,5414692,0
+ZTO.US,D,20180921,000000,17.286,17.594,17.238,17.248,4953358,0
+ZTO.US,D,20180924,000000,16.769,16.845,16.154,16.288,2103499,0
+ZTO.US,D,20180925,000000,16.307,16.528,16.191,16.278,781064,0
+ZTO.US,D,20180926,000000,16.403,16.662,16.347,16.509,1315886,0
+ZTO.US,D,20180927,000000,16.546,16.576,16.015,16.076,1741645,0
+ZTO.US,D,20180928,000000,16.029,16.029,15.654,15.904,2059574,0
+ZTO.US,D,20181001,000000,15.96,16.057,15.822,15.837,1221929,0
+ZTO.US,D,20181002,000000,15.75,15.847,15.415,15.559,2233422,0
+ZTO.US,D,20181003,000000,15.692,15.731,15.492,15.51,889320,0
+ZTO.US,D,20181004,000000,15.424,15.452,15.088,15.27,1836543,0
+ZTO.US,D,20181005,000000,15.328,15.356,14.666,14.982,1368048,0
+ZTO.US,D,20181008,000000,14.675,15.059,14.521,14.733,1921216,0
+ZTO.US,D,20181009,000000,14.819,14.964,14.491,14.627,2216408,0
+ZTO.US,D,20181010,000000,14.502,14.685,14.34,14.35,2240549,0
+ZTO.US,D,20181011,000000,14.31,15.093,14.1,15.012,3470347,0
+ZTO.US,D,20181012,000000,15.241,15.702,15.241,15.587,2301870,0
+ZTO.US,D,20181015,000000,15.577,15.692,15.28,15.596,1355732,0
+ZTO.US,D,20181016,000000,15.674,16.049,15.549,15.98,1578350,0
+ZTO.US,D,20181017,000000,15.97,16.095,15.049,15.31,1465126,0
+ZTO.US,D,20181018,000000,15.088,15.165,14.675,14.761,1546072,0
+ZTO.US,D,20181019,000000,14.972,15.212,14.771,14.857,1349013,0
+ZTO.US,D,20181022,000000,15.386,15.549,15.175,15.213,1856400,0
+ZTO.US,D,20181023,000000,14.877,14.964,14.618,14.714,1201592,0
+ZTO.US,D,20181024,000000,14.704,14.751,14.483,14.541,2377660,0
+ZTO.US,D,20181025,000000,14.647,15.098,14.617,14.935,761740,0
+ZTO.US,D,20181026,000000,14.647,15.125,14.492,14.857,1800805,0
+ZTO.US,D,20181029,000000,15.059,15.125,14.512,14.657,753790,0
+ZTO.US,D,20181030,000000,14.617,14.819,14.526,14.801,1331740,0
+ZTO.US,D,20181031,000000,14.954,15.577,14.954,15.569,2925618,0
+ZTO.US,D,20181101,000000,15.75,16.269,14.839,16.125,3258608,0
+ZTO.US,D,20181102,000000,16.384,16.441,15.884,16,1445740,0
+ZTO.US,D,20181105,000000,15.952,16,15.443,15.596,820926,0
+ZTO.US,D,20181106,000000,15.606,16.154,15.606,15.827,534965,0
+ZTO.US,D,20181107,000000,15.914,16.029,15.779,16.01,610897,0
+ZTO.US,D,20181108,000000,15.894,16.201,15.596,16.154,1123664,0
+ZTO.US,D,20181109,000000,15.644,15.76,15.165,15.328,3877979,0
+ZTO.US,D,20181112,000000,15.356,15.386,14.972,15.04,1824672,0
+ZTO.US,D,20181113,000000,15.285,15.671,15.135,15.185,1968985,0
+ZTO.US,D,20181114,000000,15.356,15.779,15.356,15.433,2126058,0
+ZTO.US,D,20181115,000000,15.731,16.269,15.577,16.201,3138905,0
+ZTO.US,D,20181116,000000,15.924,16.605,15.924,16.288,1587346,0
+ZTO.US,D,20181119,000000,16.125,16.145,15.401,15.482,1426817,0
+ZTO.US,D,20181120,000000,15.261,15.492,14.935,15.443,1544996,0
+ZTO.US,D,20181121,000000,15.731,15.924,15.559,15.636,919287,0
+ZTO.US,D,20181123,000000,15.452,15.943,15.452,15.817,590904,0
+ZTO.US,D,20181126,000000,16.135,16.23,15.692,15.934,1098680,0
+ZTO.US,D,20181127,000000,15.779,15.952,15.721,15.934,908093,0
+ZTO.US,D,20181128,000000,16,16.451,16,16.413,1504788,0
+ZTO.US,D,20181129,000000,16.326,16.566,16.249,16.249,1272563,0
+ZTO.US,D,20181130,000000,16.249,16.605,16.11,16.47,2603734,0
+ZTO.US,D,20181203,000000,16.595,17.2,16.595,16.595,2882730,0
+ZTO.US,D,20181204,000000,16.489,16.489,15.934,16.076,2273578,0
+ZTO.US,D,20181206,000000,15.683,15.75,15.251,15.415,1679131,0
+ZTO.US,D,20181207,000000,15.386,15.76,15.16,15.195,1040520,0
+ZTO.US,D,20181210,000000,15.125,15.213,14.819,15.098,1178141,0
+ZTO.US,D,20181211,000000,15.319,15.482,15.195,15.31,1288072,0
+ZTO.US,D,20181212,000000,15.616,16.01,15.587,15.789,980252,0
+ZTO.US,D,20181213,000000,15.837,16.02,15.736,15.817,3100376,0
+ZTO.US,D,20181214,000000,15.616,15.866,15.5,15.779,510163,0
+ZTO.US,D,20181217,000000,15.674,15.76,15.405,15.492,547696,0
+ZTO.US,D,20181218,000000,15.587,15.712,15.337,15.386,810669,0
+ZTO.US,D,20181219,000000,15.356,15.376,14.867,14.877,1299595,0
+ZTO.US,D,20181220,000000,14.972,15.079,14.714,14.847,2092387,0
+ZTO.US,D,20181221,000000,14.925,15.376,14.896,15.29,1398893,0
+ZTO.US,D,20181224,000000,15.118,15.492,14.992,15.346,435518,0
+ZTO.US,D,20181226,000000,15.396,15.808,15.376,15.77,685827,0
+ZTO.US,D,20181227,000000,15.376,15.596,15.222,15.356,1873659,0
+ZTO.US,D,20181228,000000,15.356,15.452,15.28,15.356,1942151,0
+ZTO.US,D,20181231,000000,15.356,15.452,14.819,15.195,1140510,0
+ZTO.US,D,20190102,000000,14.935,15.606,14.935,15.424,1250936,0
+ZTO.US,D,20190103,000000,15.319,15.319,14.685,14.714,1156249,0
+ZTO.US,D,20190104,000000,14.964,15.654,14.964,15.51,780223,0
+ZTO.US,D,20190107,000000,15.731,16.039,15.596,15.96,701766,0
+ZTO.US,D,20190108,000000,16.066,16.288,15.746,15.874,1461145,0
+ZTO.US,D,20190109,000000,16.066,16.739,16.066,16.422,2584997,0
+ZTO.US,D,20190110,000000,16.413,16.778,16.355,16.585,2392537,0
+ZTO.US,D,20190111,000000,16.509,16.769,16.451,16.662,2196956,0
+ZTO.US,D,20190114,000000,16.422,16.736,16.164,16.595,1147584,0
+ZTO.US,D,20190115,000000,16.623,16.93,16.431,16.893,1430207,0
+ZTO.US,D,20190116,000000,16.98,17.084,16.815,16.98,1977789,0
+ZTO.US,D,20190117,000000,16.893,17.267,16.893,17.19,1636894,0
+ZTO.US,D,20190118,000000,17.363,17.468,17.123,17.267,2839082,0
+ZTO.US,D,20190122,000000,17.036,17.036,16.403,16.451,2418098,0
+ZTO.US,D,20190123,000000,16.623,16.778,16.269,16.365,2796327,0
+ZTO.US,D,20190124,000000,16.394,16.94,16.335,16.595,1893027,0
+ZTO.US,D,20190125,000000,16.759,16.787,16.546,16.729,1945164,0
+ZTO.US,D,20190128,000000,16.605,16.719,16.461,16.556,3627513,0
+ZTO.US,D,20190129,000000,16.509,16.576,16.278,16.499,1514740,0
+ZTO.US,D,20190130,000000,16.509,16.623,16.049,16.576,1894171,0
+ZTO.US,D,20190131,000000,16.556,16.662,16.298,16.431,1995428,0
+ZTO.US,D,20190201,000000,16.499,16.749,16.489,16.672,1565371,0
+ZTO.US,D,20190204,000000,16.778,16.893,16.546,16.749,1255356,0
+ZTO.US,D,20190205,000000,16.796,16.989,16.614,16.902,1745267,0
+ZTO.US,D,20190206,000000,16.874,17.219,16.874,17.123,1079533,0
+ZTO.US,D,20190207,000000,17.017,17.084,16.815,17.075,1891431,0
+ZTO.US,D,20190208,000000,16.893,17.267,16.893,17.19,2647879,0
+ZTO.US,D,20190211,000000,17.276,17.679,17.267,17.42,5336857,0
+ZTO.US,D,20190212,000000,17.719,18.659,17.669,18.045,7470210,0
+ZTO.US,D,20190213,000000,18.045,18.649,18.045,18.476,6098341,0
+ZTO.US,D,20190214,000000,18.399,18.649,18.274,18.409,4470992,0
+ZTO.US,D,20190215,000000,18.313,18.333,17.905,18.053,3056357,0
+ZTO.US,D,20190219,000000,18.112,18.554,17.996,18.476,5473881,0
+ZTO.US,D,20190220,000000,18.428,18.812,18.333,18.458,4900850,0
+ZTO.US,D,20190221,000000,18.524,18.774,18.274,18.668,3966815,0
+ZTO.US,D,20190222,000000,18.86,18.965,18.659,18.822,4282084,0
+ZTO.US,D,20190225,000000,19.168,19.369,18.884,18.908,4889584,0
+ZTO.US,D,20190226,000000,18.707,18.802,18.428,18.707,3929028,0
+ZTO.US,D,20190227,000000,18.717,19.004,18.659,18.754,4423506,0
+ZTO.US,D,20190228,000000,18.888,19.177,18.64,19.082,40330338,0
+ZTO.US,D,20190301,000000,19.224,19.293,18.645,18.802,4219646,0
+ZTO.US,D,20190304,000000,19.082,20.444,19.082,20.299,7012361,0
+ZTO.US,D,20190305,000000,20.146,20.502,20.051,20.098,4823219,0
+ZTO.US,D,20190306,000000,20.041,20.165,19.887,20.022,2754393,0
+ZTO.US,D,20190307,000000,19.839,19.877,19.329,19.637,3197885,0
+ZTO.US,D,20190308,000000,19.293,19.398,18.774,19.359,3221566,0
+ZTO.US,D,20190311,000000,19.474,19.546,19.062,19.32,6697012,0
+ZTO.US,D,20190312,000000,18.965,19.384,18.659,19.206,7968166,0
+ZTO.US,D,20190313,000000,18.083,18.637,17.709,18.514,10127952,0
+ZTO.US,D,20190314,000000,18.524,18.649,18.093,18.352,4155875,0
+ZTO.US,D,20190315,000000,18.524,18.571,18.27,18.293,3948006,0
+ZTO.US,D,20190318,000000,18.428,18.599,17.785,18.12,3581921,0
+ZTO.US,D,20190319,000000,18.227,18.246,17.815,17.891,2331116,0
+ZTO.US,D,20190320,000000,17.9,17.939,17.43,17.594,3530099,0
+ZTO.US,D,20190321,000000,17.554,17.689,17.315,17.525,4448097,0
+ZTO.US,D,20190322,000000,17.498,17.508,16.911,16.98,3844474,0
+ZTO.US,D,20190325,000000,16.94,17.123,16.911,17.123,3889437,0
+ZTO.US,D,20190326,000000,17.372,17.372,17.066,17.18,2220207,0
+ZTO.US,D,20190327,000000,17.276,17.315,16.998,17.113,1540329,0
+ZTO.US,D,20190328,000000,17.084,17.286,17.066,17.258,1764584,0
+ZTO.US,D,20190329,000000,17.403,17.792,17.403,17.772,3829941,0
+ZTO.US,D,20190401,000000,18.132,18.258,17.769,17.938,3055072,0
+ZTO.US,D,20190402,000000,17.938,18.006,17.734,17.743,1524250,0
+ZTO.US,D,20190403,000000,17.84,18.094,17.762,17.86,2181191,0
+ZTO.US,D,20190404,000000,17.879,18.074,17.86,17.957,2402330,0
+ZTO.US,D,20190405,000000,18.064,18.501,18.045,18.375,2135186,0
+ZTO.US,D,20190408,000000,18.384,18.501,18.302,18.414,1970023,0
+ZTO.US,D,20190409,000000,18.347,18.477,18.317,18.444,1313777,0
+ZTO.US,D,20190410,000000,18.464,18.648,18.307,18.579,1443517,0
+ZTO.US,D,20190411,000000,18.414,18.716,18.337,18.686,1739221,0
+ZTO.US,D,20190412,000000,18.813,19.124,18.803,18.978,1598271,0
+ZTO.US,D,20190415,000000,19.056,19.056,18.638,18.774,2202752,0
+ZTO.US,D,20190416,000000,18.774,18.861,18.409,18.783,2035117,0
+ZTO.US,D,20190417,000000,18.881,19.046,18.818,18.978,1173405,0
+ZTO.US,D,20190418,000000,18.978,19.114,18.91,19.056,949173,0
+ZTO.US,D,20190422,000000,18.978,18.983,18.464,18.774,1542397,0
+ZTO.US,D,20190423,000000,19.094,19.318,18.92,19.25,1883599,0
+ZTO.US,D,20190424,000000,19.27,19.445,19.193,19.445,2855705,0
+ZTO.US,D,20190425,000000,19.211,19.347,18.89,19.124,1384930,0
+ZTO.US,D,20190426,000000,19.104,19.445,19.086,19.415,2046549,0
+ZTO.US,D,20190429,000000,19.415,19.445,19.357,19.367,1253913,0
+ZTO.US,D,20190430,000000,19.445,19.445,19.202,19.377,2767599,0
+ZTO.US,D,20190501,000000,19.445,19.445,19.193,19.24,2203162,0
+ZTO.US,D,20190502,000000,19.23,19.445,19.23,19.425,3283767,0
+ZTO.US,D,20190503,000000,19.445,19.494,19.357,19.425,3540624,0
+ZTO.US,D,20190506,000000,18.949,18.949,18.501,18.667,3139874,0
+ZTO.US,D,20190507,000000,18.511,18.511,18.142,18.278,2353672,0
+ZTO.US,D,20190508,000000,18.347,18.608,18.263,18.551,1886288,0
+ZTO.US,D,20190509,000000,18.297,18.454,18.074,18.454,1916821,0
+ZTO.US,D,20190510,000000,18.337,18.643,18.278,18.481,2032800,0
+ZTO.US,D,20190513,000000,17.938,17.996,17.51,17.752,3761475,0
+ZTO.US,D,20190514,000000,18.171,18.205,17.822,17.977,3768711,0
+ZTO.US,D,20190515,000000,17.87,18.337,17.87,18.297,3531222,0
+ZTO.US,D,20190516,000000,17.977,19.25,17.957,18.997,4144508,0
+ZTO.US,D,20190517,000000,18.638,18.701,17.35,17.432,3565003,0
+ZTO.US,D,20190520,000000,17.228,17.68,17.189,17.52,2691281,0
+ZTO.US,D,20190521,000000,17.752,17.984,17.52,17.802,2415765,0
+ZTO.US,D,20190522,000000,17.734,17.743,17.461,17.52,2705686,0
+ZTO.US,D,20190523,000000,17.248,17.695,17.199,17.548,2335776,0
+ZTO.US,D,20190524,000000,17.618,17.631,17.286,17.451,2414035,0
+ZTO.US,D,20190528,000000,17.539,18.049,17.539,17.84,6907554,0
+ZTO.US,D,20190529,000000,17.792,17.797,17.223,17.539,3932846,0
+ZTO.US,D,20190530,000000,17.548,17.635,17.461,17.548,1542696,0
+ZTO.US,D,20190531,000000,17.364,17.578,17.209,17.539,3173620,0
+ZTO.US,D,20190603,000000,17.529,17.85,17.335,17.539,2763377,0
+ZTO.US,D,20190604,000000,17.355,17.52,17.082,17.451,7730304,0
+ZTO.US,D,20190605,000000,17.51,17.52,16.839,16.916,6956837,0
+ZTO.US,D,20190606,000000,16.829,16.874,16.645,16.791,5807628,0
+ZTO.US,D,20190607,000000,16.869,17.335,16.869,17.073,4994595,0
+ZTO.US,D,20190610,000000,17.218,17.573,17.014,17.442,5407808,0
+ZTO.US,D,20190611,000000,17.743,17.918,17.685,17.743,1583701,0
+ZTO.US,D,20190612,000000,17.501,17.855,17.463,17.802,2028296,0
+ZTO.US,D,20190613,000000,17.889,18.049,17.705,18.015,1700881,0
+ZTO.US,D,20190614,000000,17.957,18.132,17.889,18.094,3097756,0
+ZTO.US,D,20190617,000000,18.122,18.322,18.094,18.094,2567551,0
+ZTO.US,D,20190618,000000,18.287,18.322,18.094,18.307,2003154,0
+ZTO.US,D,20190619,000000,18.464,18.813,18.375,18.444,2713919,0
+ZTO.US,D,20190620,000000,18.676,18.783,18.481,18.638,2363667,0
+ZTO.US,D,20190621,000000,18.589,18.686,18.444,18.501,1583988,0
+ZTO.US,D,20190624,000000,18.521,18.706,18.486,18.511,2167543,0
+ZTO.US,D,20190625,000000,18.414,18.574,18.414,18.424,1452396,0
+ZTO.US,D,20190626,000000,18.473,18.648,18.357,18.424,1154526,0
+ZTO.US,D,20190627,000000,18.551,18.793,18.459,18.667,3632215,0
+ZTO.US,D,20190628,000000,18.716,18.754,18.501,18.589,2573192,0
+ZTO.US,D,20190701,000000,19.211,19.425,19.066,19.153,3628532,0
+ZTO.US,D,20190702,000000,19.066,19.27,18.89,19.027,1513924,0
+ZTO.US,D,20190703,000000,19.027,19.138,18.871,19.133,1005472,0
+ZTO.US,D,20190705,000000,19.086,19.406,19.056,19.318,1660951,0
+ZTO.US,D,20190708,000000,19.28,19.421,19.24,19.387,1974678,0
+ZTO.US,D,20190709,000000,19.24,19.24,19.036,19.211,1339142,0
+ZTO.US,D,20190710,000000,19.415,19.425,19.143,19.173,1328718,0
+ZTO.US,D,20190711,000000,19.163,19.28,19.056,19.25,1361810,0
+ZTO.US,D,20190712,000000,19.357,19.387,19.23,19.27,1256588,0
+ZTO.US,D,20190715,000000,19.318,19.387,19.24,19.309,1649071,0
+ZTO.US,D,20190716,000000,19.327,19.367,19.133,19.24,1151246,0
+ZTO.US,D,20190717,000000,19.193,19.218,18.983,19.017,1003118,0
+ZTO.US,D,20190718,000000,18.939,19.086,18.861,18.968,973278,0
+ZTO.US,D,20190719,000000,19.094,19.245,19.094,19.114,1939598,0
+ZTO.US,D,20190722,000000,19.153,19.445,19.094,19.153,2576613,0
+ZTO.US,D,20190723,000000,19.094,19.24,18.959,19.094,1104731,0
+ZTO.US,D,20190724,000000,19.143,19.445,19.094,19.29,2036471,0
+ZTO.US,D,20190725,000000,19.318,19.352,19.012,19.163,985746,0
+ZTO.US,D,20190726,000000,19.193,19.377,19.094,19.153,1883810,0
+ZTO.US,D,20190729,000000,19.094,19.464,19.091,19.387,3706811,0
+ZTO.US,D,20190730,000000,19.425,19.494,19.327,19.425,2685503,0
+ZTO.US,D,20190731,000000,19.425,19.425,18.9,19.104,1372671,0
+ZTO.US,D,20190801,000000,19.104,19.318,18.696,18.774,1880038,0
+ZTO.US,D,20190802,000000,18.57,18.716,18.327,18.57,1836281,0
+ZTO.US,D,20190805,000000,16.762,17.787,16.684,17.734,6265021,0
+ZTO.US,D,20190806,000000,18.084,18.137,17.451,18.025,4096488,0
+ZTO.US,D,20190807,000000,17.802,18.273,17.743,18.2,3302835,0
+ZTO.US,D,20190808,000000,18.491,18.813,18.357,18.491,2844730,0
+ZTO.US,D,20190809,000000,18.434,18.643,18.434,18.531,1165410,0
+ZTO.US,D,20190812,000000,18.414,18.491,18.249,18.414,1116887,0
+ZTO.US,D,20190813,000000,18.394,18.735,18.357,18.501,2187772,0
+ZTO.US,D,20190814,000000,18.239,18.579,18.191,18.491,2021067,0
+ZTO.US,D,20190815,000000,18.464,18.747,18.464,18.57,2663020,0
+ZTO.US,D,20190816,000000,18.783,19.25,18.598,18.843,4378705,0
+ZTO.US,D,20190819,000000,19.017,19.814,19.017,19.629,5207816,0
+ZTO.US,D,20190820,000000,19.639,19.746,19.183,19.23,2615107,0
+ZTO.US,D,20190821,000000,19.415,19.581,19.318,19.542,3974211,0
+ZTO.US,D,20190822,000000,19.445,19.679,19.211,19.425,1344264,0
+ZTO.US,D,20190823,000000,19.23,19.44,18.861,18.997,1624274,0
+ZTO.US,D,20190826,000000,19.24,19.795,19.143,19.776,2977836,0
+ZTO.US,D,20190827,000000,19.688,19.96,19.503,19.814,3596655,0
+ZTO.US,D,20190828,000000,19.756,19.95,19.736,19.843,3850301,0
+ZTO.US,D,20190829,000000,19.863,20.029,19.697,19.872,3440962,0
+ZTO.US,D,20190830,000000,19.931,20.154,19.892,19.94,4098507,0
+ZTO.US,D,20190903,000000,19.94,20.261,19.833,20.106,2159340,0
+ZTO.US,D,20190904,000000,20.233,20.465,20.233,20.31,2011722,0
+ZTO.US,D,20190905,000000,20.418,20.5,20.32,20.436,5885155,0
+ZTO.US,D,20190906,000000,20.418,20.612,20.403,20.572,2911719,0
+ZTO.US,D,20190909,000000,20.612,20.612,20.126,20.251,2479832,0
+ZTO.US,D,20190910,000000,20.261,20.418,20.203,20.398,1289324,0
+ZTO.US,D,20190911,000000,20.612,20.621,20.368,20.515,2456131,0
+ZTO.US,D,20190912,000000,20.572,21.264,20.543,21.079,5073907,0
+ZTO.US,D,20190913,000000,21.194,21.194,20.592,20.661,2064656,0
+ZTO.US,D,20190916,000000,20.418,20.485,20.136,20.339,2047037,0
+ZTO.US,D,20190917,000000,20.281,20.455,20.056,20.33,4368423,0
+ZTO.US,D,20190918,000000,20.106,21.477,20.106,21.467,7264891,0
+ZTO.US,D,20190919,000000,21.487,21.933,21.418,21.554,3978098,0
+ZTO.US,D,20190920,000000,21.535,21.547,20.922,21.156,2849974,0
+ZTO.US,D,20190923,000000,21.214,21.341,20.388,20.446,6357455,0
+ZTO.US,D,20190924,000000,20.524,20.728,20.282,20.465,1692122,0
+ZTO.US,D,20190925,000000,20.524,20.524,20.164,20.32,1733117,0
+ZTO.US,D,20190926,000000,20.339,20.495,20.174,20.281,1061407,0
+ZTO.US,D,20190927,000000,20.32,20.612,19.892,20.009,4161579,0
+ZTO.US,D,20190930,000000,20.183,20.758,20.183,20.738,2574641,0
+ZTO.US,D,20191001,000000,20.708,20.743,20.408,20.446,1902615,0
+ZTO.US,D,20191002,000000,20.31,20.455,20.183,20.418,1955768,0
+ZTO.US,D,20191003,000000,20.582,20.582,20.198,20.368,1272633,0
+ZTO.US,D,20191004,000000,20.251,20.431,20.019,20.145,1970412,0
+ZTO.US,D,20191007,000000,19.969,20.193,19.843,19.979,1150377,0
+ZTO.US,D,20191008,000000,19.795,19.833,19.352,19.454,2508217,0
+ZTO.US,D,20191009,000000,19.863,19.872,19.29,19.435,1661629,0
+ZTO.US,D,20191010,000000,19.445,19.776,19.377,19.649,1225479,0
+ZTO.US,D,20191011,000000,19.931,20.286,19.931,20.106,1520983,0
+ZTO.US,D,20191014,000000,20.106,20.358,19.814,19.912,754207,0
+ZTO.US,D,20191015,000000,19.96,20.21,19.833,20.126,1148625,0
+ZTO.US,D,20191016,000000,20.183,20.243,20.009,20.243,1361863,0
+ZTO.US,D,20191017,000000,20.339,20.505,20.174,20.251,868605,0
+ZTO.US,D,20191018,000000,20.243,20.651,20.243,20.261,1482215,0
+ZTO.US,D,20191021,000000,20.485,21.097,20.465,20.815,2332202,0
+ZTO.US,D,20191022,000000,20.825,21.02,20.651,20.855,1506193,0
+ZTO.US,D,20191023,000000,20.796,21.199,20.758,21.01,1161579,0
+ZTO.US,D,20191024,000000,21.117,21.38,21.039,21.351,1303123,0
+ZTO.US,D,20191025,000000,21.389,21.574,21.254,21.515,1165729,0
+ZTO.US,D,20191028,000000,21.604,21.841,21.568,21.613,1451919,0
+ZTO.US,D,20191029,000000,21.525,21.613,21.204,21.234,1363526,0
+ZTO.US,D,20191030,000000,21.224,21.428,21.102,21.38,1573509,0
+ZTO.US,D,20191031,000000,21.438,21.438,21.259,21.389,1716001,0
+ZTO.US,D,20191101,000000,21.487,21.525,21.049,21.137,1798023,0
+ZTO.US,D,20191104,000000,21.264,22.04,21.264,21.836,4764475,0
+ZTO.US,D,20191105,000000,21.866,22.002,21.438,21.584,3385607,0
+ZTO.US,D,20191106,000000,21.554,21.651,21.38,21.554,1354399,0
+ZTO.US,D,20191107,000000,21.758,21.983,21.739,21.885,1503668,0
+ZTO.US,D,20191108,000000,21.885,22.06,21.778,21.826,1003912,0
+ZTO.US,D,20191111,000000,21.651,21.826,21.554,21.788,1691385,0
+ZTO.US,D,20191112,000000,21.836,21.953,21.651,21.875,991103,0
+ZTO.US,D,20191113,000000,21.836,21.905,21.506,21.594,1517112,0
+ZTO.US,D,20191114,000000,21.554,21.686,21.331,21.535,1324282,0
+ZTO.US,D,20191115,000000,21.632,21.836,21.501,21.749,5443619,0
+ZTO.US,D,20191118,000000,21.885,22.475,21.579,21.808,4464597,0
+ZTO.US,D,20191119,000000,21.564,21.973,20.243,20.446,7015991,0
+ZTO.US,D,20191120,000000,20.243,20.243,19.697,19.999,4911857,0
+ZTO.US,D,20191121,000000,20.076,20.495,20.056,20.32,2480298,0
+ZTO.US,D,20191122,000000,20.3,20.32,19.838,20.164,3022838,0
+ZTO.US,D,20191125,000000,20.213,20.495,20.203,20.398,2432758,0
+ZTO.US,D,20191126,000000,20.592,20.855,20.436,20.661,4008081,0
+ZTO.US,D,20191127,000000,20.572,20.952,20.515,20.922,1732475,0
+ZTO.US,D,20191129,000000,20.865,21.059,20.475,20.689,2425086,0
+ZTO.US,D,20191202,000000,20.689,20.768,20.261,20.33,2269580,0
+ZTO.US,D,20191203,000000,20.086,20.243,19.795,20.174,2054663,0
+ZTO.US,D,20191204,000000,20.291,20.494,20.096,20.126,1487460,0
+ZTO.US,D,20191205,000000,20.243,20.32,20.164,20.233,1652766,0
+ZTO.US,D,20191206,000000,20.339,20.485,20.31,20.339,1243392,0
+ZTO.US,D,20191209,000000,20.358,20.534,20.256,20.261,742303,0
+ZTO.US,D,20191210,000000,20.261,20.398,20.154,20.31,1305484,0
+ZTO.US,D,20191211,000000,20.31,20.558,20.218,20.515,993587,0
+ZTO.US,D,20191212,000000,20.475,20.689,20.358,20.418,2244336,0
+ZTO.US,D,20191213,000000,20.592,21.069,20.455,20.972,3093185,0
+ZTO.US,D,20191216,000000,21.185,21.744,21.079,21.506,4882325,0
+ZTO.US,D,20191217,000000,21.389,21.856,21.234,21.846,2378770,0
+ZTO.US,D,20191218,000000,21.631,22.07,21.525,22.05,2269846,0
+ZTO.US,D,20191219,000000,21.836,22.216,21.808,22.1,1819491,0
+ZTO.US,D,20191220,000000,22.226,22.41,22.021,22.274,4735468,0
+ZTO.US,D,20191223,000000,22.361,22.502,22.235,22.44,2529659,0
+ZTO.US,D,20191224,000000,22.361,22.43,22.284,22.352,2769027,0
+ZTO.US,D,20191226,000000,22.361,22.585,22.352,22.556,2081519,0
+ZTO.US,D,20191227,000000,22.624,22.906,22.624,22.866,4297794,0
+ZTO.US,D,20191230,000000,22.973,23.013,22.478,22.662,1304902,0
+ZTO.US,D,20191231,000000,22.644,22.799,22.542,22.702,1424550,0
+ZTO.US,D,20200102,000000,22.751,23.062,22.702,23.062,2546920,0
+ZTO.US,D,20200103,000000,22.585,22.809,22.464,22.653,2630156,0
+ZTO.US,D,20200106,000000,22.507,22.731,22.502,22.712,1204122,0
+ZTO.US,D,20200107,000000,22.829,22.829,22.352,22.361,2552109,0
+ZTO.US,D,20200108,000000,22.313,22.702,22.08,22.653,1880641,0
+ZTO.US,D,20200109,000000,22.848,23.139,22.556,22.566,1375307,0
+ZTO.US,D,20200110,000000,22.604,22.644,22.313,22.361,1325156,0
+ZTO.US,D,20200113,000000,22.4,23.178,22.4,22.945,2059660,0
+ZTO.US,D,20200114,000000,23.023,23.207,22.945,23.042,1464441,0
+ZTO.US,D,20200115,000000,23.1,23.295,22.848,22.926,1479261,0
+ZTO.US,D,20200116,000000,23.042,23.09,22.604,22.993,2272623,0
+ZTO.US,D,20200117,000000,23.217,23.518,23.023,23.508,1944030,0
+ZTO.US,D,20200121,000000,23.421,23.431,23.013,23.246,1338798,0
+ZTO.US,D,20200122,000000,23.402,23.47,22.866,22.945,1976944,0
+ZTO.US,D,20200123,000000,22.829,22.829,22.293,22.469,2146551,0
+ZTO.US,D,20200124,000000,22.624,22.751,21.943,21.983,2042937,0
+ZTO.US,D,20200127,000000,21.224,21.72,20.981,21.594,2715893,0
+ZTO.US,D,20200128,000000,21.73,21.73,21.506,21.651,2452809,0
+ZTO.US,D,20200129,000000,21.875,22.021,21.743,21.798,1198233,0
+ZTO.US,D,20200130,000000,21.584,21.768,21.082,21.389,2499517,0
+ZTO.US,D,20200131,000000,21.224,21.418,21,21.117,2180363,0
+ZTO.US,D,20200203,000000,21.291,21.808,21.244,21.564,2079674,0
+ZTO.US,D,20200204,000000,21.885,22.848,21.836,22.585,3537291,0
+ZTO.US,D,20200205,000000,22.829,22.896,22.06,22.167,1115569,0
+ZTO.US,D,20200206,000000,22.361,23.129,22.361,22.983,2857497,0
+ZTO.US,D,20200207,000000,22.936,23.266,22.624,23.1,3013032,0
+ZTO.US,D,20200210,000000,23.042,23.09,22.653,22.848,1975772,0
+ZTO.US,D,20200211,000000,22.983,23.548,22.983,23.266,2261897,0
+ZTO.US,D,20200212,000000,23.333,23.975,23.333,23.965,1914068,0
+ZTO.US,D,20200213,000000,23.752,23.752,23.207,23.685,2284229,0
+ZTO.US,D,20200214,000000,23.675,23.675,23.285,23.353,2205700,0
+ZTO.US,D,20200218,000000,23.373,24.17,23.333,23.722,2047332,0
+ZTO.US,D,20200219,000000,23.625,24.112,23.625,24.112,1536855,0
+ZTO.US,D,20200220,000000,24.092,24.568,24.082,24.471,2937608,0
+ZTO.US,D,20200221,000000,24.354,24.354,23.888,24.034,1327873,0
+ZTO.US,D,20200224,000000,23.1,23.46,22.866,23.431,4385563,0
+ZTO.US,D,20200225,000000,23.762,24.092,22.911,23.129,2987052,0
+ZTO.US,D,20200226,000000,23.198,23.363,22.973,23.1,2829207,0
+ZTO.US,D,20200227,000000,22.848,23.313,22.59,22.682,1664683,0
+ZTO.US,D,20200228,000000,22.177,22.848,21.885,22.809,4070558,0
+ZTO.US,D,20200302,000000,22.839,24.044,22.839,24.024,3174158,0
+ZTO.US,D,20200303,000000,24.199,24.404,23.558,23.829,3016543,0
+ZTO.US,D,20200304,000000,24.151,25.287,24.151,25.26,3235539,0
+ZTO.US,D,20200305,000000,24.811,25.91,24.802,25.657,4130209,0
+ZTO.US,D,20200306,000000,25.074,25.919,24.821,25.862,3976121,0
+ZTO.US,D,20200309,000000,24.306,26.391,24.306,26.299,4742576,0
+ZTO.US,D,20200310,000000,26.591,27.067,26.221,26.932,3817027,0
+ZTO.US,D,20200311,000000,26.629,27.281,26.465,26.736,3079549,0
+ZTO.US,D,20200312,000000,25.074,25.9,22.857,25.171,5343066,0
+ZTO.US,D,20200313,000000,25.842,26.299,23.898,24.89,3348818,0
+ZTO.US,D,20200316,000000,23.139,25.006,22.361,24.423,3122846,0
+ZTO.US,D,20200317,000000,24.548,26.394,24.423,25.277,4603041,0
+ZTO.US,D,20200318,000000,24.364,24.511,22.644,24.501,4246369,0
+ZTO.US,D,20200319,000000,24.335,24.501,23.333,23.791,2990971,0
+ZTO.US,D,20200320,000000,23.995,24.588,23.421,24.005,3950911,0
+ZTO.US,D,20200323,000000,24.228,24.267,22.866,22.964,2299490,0
+ZTO.US,D,20200324,000000,23.605,24.267,23.577,23.839,3961912,0
+ZTO.US,D,20200325,000000,23.869,25.113,23.752,23.946,3256729,0
+ZTO.US,D,20200326,000000,24.112,25.492,24.018,25.103,2543258,0
+ZTO.US,D,20200327,000000,24.521,24.89,24.219,24.802,1948345,0
+ZTO.US,D,20200330,000000,25.035,25.468,24.685,25.064,2529489,0
+ZTO.US,D,20200331,000000,25.26,25.862,24.151,25.745,3135014,0
+ZTO.US,D,20200401,000000,25.23,26.036,24.943,25.589,1720408,0
+ZTO.US,D,20200402,000000,25.287,26.678,25.138,26.591,2517608,0
+ZTO.US,D,20200403,000000,26.231,26.639,25.823,26.173,1955554,0
+ZTO.US,D,20200406,000000,26.581,27.057,26.086,26.989,1390880,0
+ZTO.US,D,20200407,000000,27.51,27.51,26.557,26.989,1733863,0
+ZTO.US,D,20200408,000000,27.196,27.264,26.577,27.058,1681005,0
+ZTO.US,D,20200409,000000,27.255,27.255,25.85,26.655,2168926,0
+ZTO.US,D,20200413,000000,26.733,26.969,26.252,26.724,1498677,0
+ZTO.US,D,20200414,000000,27.156,27.324,26.587,26.616,2489824,0
+ZTO.US,D,20200415,000000,26.419,26.419,26.006,26.096,2802325,0
+ZTO.US,D,20200416,000000,26.331,28.541,26.144,28.512,4182983,0
+ZTO.US,D,20200417,000000,28.493,29.112,27.982,28.287,2343750,0
+ZTO.US,D,20200420,000000,28.247,28.876,27.913,28.051,1737114,0
+ZTO.US,D,20200421,000000,27.726,27.844,27.117,27.412,1930228,0
+ZTO.US,D,20200422,000000,28.011,28.561,27.913,28.463,1962687,0
+ZTO.US,D,20200423,000000,28.591,28.758,28.257,28.287,2251077,0
+ZTO.US,D,20200424,000000,28.414,28.556,28.041,28.385,1099957,0
+ZTO.US,D,20200427,000000,28.414,28.817,28.178,28.719,1398489,0
+ZTO.US,D,20200428,000000,28.944,29.465,28.468,28.659,1538991,0
+ZTO.US,D,20200429,000000,28.787,29.382,28.659,29.042,1235602,0
+ZTO.US,D,20200430,000000,29.082,29.615,29.072,29.24,2712579,0
+ZTO.US,D,20200501,000000,28.866,29.22,27.785,27.913,1300235,0
+ZTO.US,D,20200504,000000,28.031,28.129,26.753,27.097,3288217,0
+ZTO.US,D,20200505,000000,27.412,28.335,27.314,28.07,1513212,0
+ZTO.US,D,20200506,000000,28.188,28.836,28.149,28.414,1279496,0
+ZTO.US,D,20200507,000000,28.709,29.377,28.522,29.367,1461149,0
+ZTO.US,D,20200508,000000,29.416,30.654,29.416,30.604,3180278,0
+ZTO.US,D,20200511,000000,30.644,32.176,30.634,31.882,3445480,0
+ZTO.US,D,20200512,000000,32.206,32.57,31.656,31.686,2652369,0
+ZTO.US,D,20200513,000000,31.853,32.226,31.642,32.176,2246854,0
+ZTO.US,D,20200514,000000,31.833,32.565,31.459,32.521,1456528,0
+ZTO.US,D,20200515,000000,32.344,33.612,32.236,32.747,2139260,0
+ZTO.US,D,20200518,000000,33.385,33.975,33.179,33.768,2340963,0
+ZTO.US,D,20200519,000000,33.965,35.016,33.965,34.034,2783348,0
+ZTO.US,D,20200520,000000,34.653,34.804,33.494,33.68,3251030,0
+ZTO.US,D,20200521,000000,30.556,32.068,29.623,31.882,8175254,0
+ZTO.US,D,20200522,000000,31.057,31.057,29.907,30.153,4582729,0
+ZTO.US,D,20200526,000000,30.782,31.99,30.448,31.597,5267752,0
+ZTO.US,D,20200527,000000,31.449,31.813,29.573,29.769,4723819,0
+ZTO.US,D,20200528,000000,29.769,30.929,29.711,30.614,3793055,0
+ZTO.US,D,20200529,000000,30.87,32.226,30.87,32.05,11007881,0
+ZTO.US,D,20200601,000000,31.931,32.364,31.754,32.246,2425233,0
+ZTO.US,D,20200602,000000,32.422,33.12,32.059,32.953,4545803,0
+ZTO.US,D,20200603,000000,33.504,33.985,32.697,33.896,2962715,0
+ZTO.US,D,20200604,000000,33.778,33.906,32.266,32.531,3349307,0
+ZTO.US,D,20200605,000000,32.767,34.004,32.314,33.955,4630998,0
+ZTO.US,D,20200608,000000,33.896,34.054,33.267,33.847,3435433,0
+ZTO.US,D,20200609,000000,33.748,34.191,33.218,33.484,2123487,0
+ZTO.US,D,20200610,000000,34.054,34.898,33.592,34.613,2732468,0
+ZTO.US,D,20200611,000000,34.004,34.555,33.532,33.886,2826329,0
+ZTO.US,D,20200612,000000,34.505,35.194,33.69,34.279,2073287,0
+ZTO.US,D,20200615,000000,33.7,36.175,33.312,36.097,4227118,0
+ZTO.US,D,20200616,000000,36.746,36.942,35.066,35.566,3777705,0
+ZTO.US,D,20200617,000000,35.498,36.794,35.498,36.648,3447468,0
+ZTO.US,D,20200618,000000,36.902,37.403,36.353,36.47,1468105,0
+ZTO.US,D,20200619,000000,36.922,37.993,36.215,37.964,6160123,0
+ZTO.US,D,20200622,000000,37.659,37.915,36.48,36.628,7141405,0
+ZTO.US,D,20200623,000000,36.844,37.728,36.166,36.794,5244856,0
+ZTO.US,D,20200624,000000,36.716,37.335,36.568,36.726,6156653,0
+ZTO.US,D,20200625,000000,36.578,37.04,36.293,36.412,934758,0
+ZTO.US,D,20200626,000000,36.893,36.893,36.245,36.284,1744889,0
+ZTO.US,D,20200629,000000,36.47,37.237,35.876,36.451,1948666,0
+ZTO.US,D,20200630,000000,36.598,37.05,35.675,36.067,1927973,0
+ZTO.US,D,20200701,000000,36.313,36.469,35.586,36.353,1587117,0
+ZTO.US,D,20200702,000000,36.618,37.011,34.427,36.874,6266841,0
+ZTO.US,D,20200706,000000,38.15,38.308,35.704,35.704,4286365,0
+ZTO.US,D,20200707,000000,35.714,37.227,35.606,36.854,2522005,0
+ZTO.US,D,20200708,000000,37.08,37.296,35.851,36.225,3348411,0
+ZTO.US,D,20200709,000000,36.578,38.092,36.559,37.217,2804370,0
+ZTO.US,D,20200710,000000,37.139,37.305,36.264,36.47,1162535,0
+ZTO.US,D,20200713,000000,37.197,37.738,36.192,36.353,2412214,0
+ZTO.US,D,20200714,000000,36.175,36.52,34.407,35.939,4140785,0
+ZTO.US,D,20200715,000000,35.959,36.142,35.542,35.625,2026788,0
+ZTO.US,D,20200716,000000,35.292,35.941,34.475,35.724,2546727,0
+ZTO.US,D,20200717,000000,36.137,36.137,35.302,35.537,2070867,0
+ZTO.US,D,20200720,000000,35.635,36.048,35.38,35.851,1842026,0
+ZTO.US,D,20200721,000000,36.205,36.215,35.488,35.841,1573334,0
+ZTO.US,D,20200722,000000,35.606,35.921,34.81,35.036,1980138,0
+ZTO.US,D,20200723,000000,35.154,35.154,34.211,34.319,1855525,0
+ZTO.US,D,20200724,000000,33.65,34.505,33.376,34.269,1646694,0
+ZTO.US,D,20200727,000000,34.093,35.124,33.926,34.987,2892669,0
+ZTO.US,D,20200728,000000,34.879,35.468,34.457,34.535,1322235,0
+ZTO.US,D,20200729,000000,35.026,36.205,34.908,35.733,1371404,0
+ZTO.US,D,20200730,000000,35.547,36.057,35.439,35.921,1071846,0
+ZTO.US,D,20200731,000000,36.087,36.746,36.029,36.402,1296134,0
+ZTO.US,D,20200803,000000,36.736,37.453,36.441,36.648,1183218,0
+ZTO.US,D,20200804,000000,36.608,36.746,36.264,36.686,1384358,0
+ZTO.US,D,20200805,000000,36.893,37.139,35.959,36.353,2281105,0
+ZTO.US,D,20200806,000000,36.5,37.119,36.313,36.874,1279725,0
+ZTO.US,D,20200807,000000,36.716,36.746,35.395,35.704,2146438,0
+ZTO.US,D,20200810,000000,36.029,36.284,35.174,35.37,1596609,0
+ZTO.US,D,20200811,000000,35.282,35.959,35.232,35.527,1721300,0
+ZTO.US,D,20200812,000000,35.851,36.51,35.714,36.343,2713691,0
+ZTO.US,D,20200813,000000,34.515,34.575,32.716,34.142,7947224,0
+ZTO.US,D,20200814,000000,33.778,33.838,32.658,33.081,2636670,0
+ZTO.US,D,20200817,000000,33.228,33.552,32.639,33.071,3081471,0
+ZTO.US,D,20200818,000000,33.071,33.624,32.737,32.786,2266556,0
+ZTO.US,D,20200819,000000,32.993,32.993,31.627,31.853,3284794,0
+ZTO.US,D,20200820,000000,31.421,31.676,30.802,31.361,2629750,0
+ZTO.US,D,20200821,000000,31.391,31.454,30.487,31.313,3434174,0
+ZTO.US,D,20200824,000000,31.597,31.912,31.155,31.479,2034662,0
+ZTO.US,D,20200825,000000,31.558,32.158,31.273,32.078,2382179,0
+ZTO.US,D,20200826,000000,32.078,32.383,31.735,32.236,2497617,0
+ZTO.US,D,20200827,000000,32.422,32.422,31.617,31.695,3039964,0
+ZTO.US,D,20200828,000000,31.666,32.261,31.318,32.148,1619597,0
+ZTO.US,D,20200831,000000,32.226,34.221,32.138,32.943,6954344,0
+ZTO.US,D,20200901,000000,34.058,34.688,33.454,34.653,4707830,0
+ZTO.US,D,20200902,000000,35.184,35.222,33.68,33.985,3585622,0
+ZTO.US,D,20200903,000000,33.582,33.582,32.58,32.688,2381535,0
+ZTO.US,D,20200904,000000,32.57,32.943,31.529,32.688,2874386,0
+ZTO.US,D,20200908,000000,31.931,32.098,31.185,31.185,5508735,0
+ZTO.US,D,20200909,000000,31.509,32.266,31.371,32.03,4065277,0
+ZTO.US,D,20200910,000000,31.97,32.02,30.497,30.722,3572216,0
+ZTO.US,D,20200911,000000,31.135,31.509,30.516,31.067,2356486,0
+ZTO.US,D,20200914,000000,31.263,31.421,30.812,31.165,2567865,0
+ZTO.US,D,20200915,000000,31.243,31.341,30.634,30.821,3660192,0
+ZTO.US,D,20200916,000000,31.263,31.263,30.025,30.468,3642301,0
+ZTO.US,D,20200917,000000,30.163,30.418,29.799,30.29,3584799,0
+ZTO.US,D,20200918,000000,30.536,30.546,29.947,30.123,3330345,0
+ZTO.US,D,20200921,000000,29.76,29.76,28.041,28.178,5647906,0
+ZTO.US,D,20200922,000000,28.787,29.495,28.768,29.338,4876915,0
+ZTO.US,D,20200923,000000,29.338,29.613,29.165,29.426,2432303,0
+ZTO.US,D,20200924,000000,29.278,29.967,28.836,29.721,3879995,0
+ZTO.US,D,20200925,000000,29.475,30.398,29.372,29.967,2870862,0
+ZTO.US,D,20200928,000000,30.458,31.647,30.379,31.411,5530294,0
+ZTO.US,D,20200929,000000,30.428,30.614,29.033,29.072,9345649,0
+ZTO.US,D,20200930,000000,28.758,29.652,28.689,29.396,3167714,0
+ZTO.US,D,20201001,000000,29.485,29.721,28.704,28.964,1409981,0
+ZTO.US,D,20201002,000000,28.493,29.042,28.287,28.571,1306539,0
+ZTO.US,D,20201005,000000,28.778,28.778,28.169,28.571,3057566,0
+ZTO.US,D,20201006,000000,28.728,29.033,28.512,28.738,1610620,0
+ZTO.US,D,20201007,000000,28.944,28.944,28.099,28.433,2612536,0
+ZTO.US,D,20201008,000000,28.65,28.984,28.385,28.414,1539174,0
+ZTO.US,D,20201009,000000,28.365,29.455,28.365,29.386,1843698,0
+ZTO.US,D,20201012,000000,29.769,29.887,29.524,29.711,1185535,0
+ZTO.US,D,20201013,000000,29.869,29.967,29.544,29.652,789156,0
+ZTO.US,D,20201014,000000,29.671,29.671,28.345,28.503,2056746,0
+ZTO.US,D,20201015,000000,28.159,28.277,27.578,28.169,3206130,0
+ZTO.US,D,20201016,000000,28.257,28.493,27.849,28.335,2562722,0
+ZTO.US,D,20201019,000000,28.493,28.797,28.149,28.296,2325639,0
+ZTO.US,D,20201020,000000,28.227,29.583,28.149,29.396,2277246,0
+ZTO.US,D,20201021,000000,29.691,30.183,29.583,30.035,3151391,0
+ZTO.US,D,20201022,000000,30.3,30.654,29.922,30.428,2237407,0
+ZTO.US,D,20201023,000000,30.29,30.556,29.475,29.741,2215800,0
+ZTO.US,D,20201026,000000,29.632,30.055,29.485,29.859,801587,0
+ZTO.US,D,20201027,000000,29.917,29.917,28.856,29.347,1320031,0
+ZTO.US,D,20201028,000000,28.925,29.062,28.512,28.669,1107023,0
+ZTO.US,D,20201029,000000,28.954,29.947,28.846,29.652,1312694,0
+ZTO.US,D,20201030,000000,29.426,29.504,28.139,28.473,1546376,0
+ZTO.US,D,20201102,000000,28.738,29.037,28.305,28.817,2246022,0
+ZTO.US,D,20201103,000000,28.964,29.014,28.287,28.561,1256827,0
+ZTO.US,D,20201104,000000,29.052,30.241,28.778,29.789,1544030,0
+ZTO.US,D,20201105,000000,30.359,31.042,30.281,30.742,2517450,0
+ZTO.US,D,20201106,000000,30.802,30.949,30.281,30.802,1149757,0
+ZTO.US,D,20201109,000000,31.735,31.833,29.386,30.389,2962646,0
+ZTO.US,D,20201110,000000,30.438,30.438,29.225,29.505,1885626,0
+ZTO.US,D,20201111,000000,29.524,29.995,29.082,29.406,2368341,0
+ZTO.US,D,20201112,000000,29.475,31.44,29.19,30.232,2671389,0
+ZTO.US,D,20201113,000000,31.106,33.405,30.609,32.158,5018338,0
+ZTO.US,D,20201116,000000,32.619,32.913,32.068,32.658,2940820,0
+ZTO.US,D,20201117,000000,32.697,32.737,31.519,32.501,2129355,0
+ZTO.US,D,20201118,000000,32.403,32.472,31.558,32.02,2482840,0
+ZTO.US,D,20201119,000000,29.711,29.976,28.669,29.465,6683952,0
+ZTO.US,D,20201120,000000,29.357,29.731,28.886,29.593,2889031,0
+ZTO.US,D,20201123,000000,29.769,30.104,28.581,28.728,2648728,0
+ZTO.US,D,20201124,000000,28.826,29.391,28.561,29.24,2245560,0
+ZTO.US,D,20201125,000000,29.132,29.367,28.65,28.944,1593535,0
+ZTO.US,D,20201127,000000,28.905,29.377,28.541,28.994,1203057,0
+ZTO.US,D,20201130,000000,28.719,28.934,27.442,27.746,4862645,0
+ZTO.US,D,20201201,000000,28.051,28.984,27.864,28.247,3421264,0
+ZTO.US,D,20201202,000000,28.277,28.532,28.011,28.512,1489033,0
+ZTO.US,D,20201203,000000,28.335,28.778,28.139,28.296,1277282,0
+ZTO.US,D,20201204,000000,28.405,28.797,27.687,27.726,2721271,0
+ZTO.US,D,20201207,000000,27.618,28.099,27.461,27.736,2956302,0
+ZTO.US,D,20201208,000000,27.598,27.677,27.235,27.333,3598621,0
+ZTO.US,D,20201209,000000,27.461,27.874,27.245,27.55,3758880,0
+ZTO.US,D,20201210,000000,27.362,27.677,27.333,27.628,2340044,0
+ZTO.US,D,20201211,000000,27.628,27.952,27.412,27.51,5048849,0
+ZTO.US,D,20201214,000000,27.658,27.668,26.527,26.527,4874468,0
+ZTO.US,D,20201215,000000,26.527,26.527,25.978,26.233,5902897,0
+ZTO.US,D,20201216,000000,26.537,27.696,26.331,27.078,4990177,0
+ZTO.US,D,20201217,000000,27.196,27.47,26.803,27.097,3914633,0
+ZTO.US,D,20201218,000000,26.921,27.706,26.841,27.461,5673328,0
+ZTO.US,D,20201221,000000,27.087,27.766,27.078,27.608,3777105,0
+ZTO.US,D,20201222,000000,27.598,27.623,27.362,27.51,2003483,0
+ZTO.US,D,20201223,000000,27.56,27.824,27.255,27.756,2062135,0
+ZTO.US,D,20201224,000000,27.53,27.628,27.286,27.53,1692764,0
+ZTO.US,D,20201228,000000,27.608,27.648,27.087,27.442,4620895,0
+ZTO.US,D,20201229,000000,27.372,27.785,27.078,27.49,2614633,0
+ZTO.US,D,20201230,000000,27.736,29.18,27.736,28.493,4538690,0
+ZTO.US,D,20201231,000000,28.591,28.728,28.32,28.65,1917124,0
+ZTO.US,D,20210104,000000,28.64,28.758,27.402,27.56,5199076,0
+ZTO.US,D,20210105,000000,27.687,28.395,27.422,28.315,2180673,0
+ZTO.US,D,20210106,000000,28.109,28.512,27.761,27.982,5112926,0
+ZTO.US,D,20210107,000000,27.874,27.928,27.377,27.706,2838955,0
+ZTO.US,D,20210108,000000,27.648,28.345,27.648,28.257,4968961,0
+ZTO.US,D,20210111,000000,28.139,28.453,28.001,28.296,1813827,0
+ZTO.US,D,20210112,000000,28.493,30.256,28.237,29.75,7049020,0
+ZTO.US,D,20210113,000000,29.524,29.819,28.778,29.416,4830804,0
+ZTO.US,D,20210114,000000,29.455,30.045,29.122,29.23,3859009,0
+ZTO.US,D,20210115,000000,29.132,29.18,28.778,29.004,3517408,0
+ZTO.US,D,20210119,000000,29.406,30.192,29.377,29.613,4340996,0
+ZTO.US,D,20210120,000000,30.379,31.224,30.065,30.526,5277506,0
+ZTO.US,D,20210121,000000,30.821,32.256,30.732,31.695,6873857,0
+ZTO.US,D,20210122,000000,31.912,33.003,31.853,32.462,4535460,0
+ZTO.US,D,20210125,000000,33.14,34.377,33.091,33.64,5720607,0
+ZTO.US,D,20210126,000000,33.405,34.412,33.277,34.211,4836133,0
+ZTO.US,D,20210127,000000,33.622,34.54,33.562,34.397,5217429,0
+ZTO.US,D,20210128,000000,34.339,34.368,32.462,32.56,4572513,0
+ZTO.US,D,20210129,000000,32.57,33.366,32.442,32.501,3223189,0
+ZTO.US,D,20210201,000000,33.012,33.975,32.855,33.66,2430406,0
+ZTO.US,D,20210202,000000,33.886,34.948,33.67,34.663,3206191,0
+ZTO.US,D,20210203,000000,34.761,35.439,34.761,34.879,3881503,0
+ZTO.US,D,20210204,000000,34.721,34.721,33.788,33.896,5994332,0
+ZTO.US,D,20210205,000000,34.083,34.751,33.513,34.741,3055015,0
+ZTO.US,D,20210208,000000,34.839,36.372,34.839,35.969,5869569,0
+ZTO.US,D,20210209,000000,35.881,36.549,35.488,36.205,5497592,0
+ZTO.US,D,20210210,000000,36.362,37.03,35.586,36.421,5633822,0
+ZTO.US,D,20210211,000000,36.441,37.355,35.949,37.266,3341080,0
+ZTO.US,D,20210212,000000,37.168,37.826,36.962,37.807,1505306,0
+ZTO.US,D,20210216,000000,38.013,38.278,36.598,36.766,3597148,0
+ZTO.US,D,20210217,000000,36.48,36.628,35.906,36.264,1941951,0
+ZTO.US,D,20210218,000000,35.665,36.323,34.417,36.293,3548136,0
+ZTO.US,D,20210219,000000,36.451,37.09,36.205,36.284,1899879,0
+ZTO.US,D,20210222,000000,35.184,35.999,34.776,35.36,3061435,0
+ZTO.US,D,20210223,000000,34.653,34.889,33.444,34.741,1769482,0
+ZTO.US,D,20210224,000000,34.712,34.712,33.67,34.083,1630365,0
+ZTO.US,D,20210225,000000,33.886,34.427,33.13,33.474,2558789,0
+ZTO.US,D,20210226,000000,33.415,33.876,32.933,33.149,2718940,0
+ZTO.US,D,20210301,000000,33.612,34.761,33.542,34.603,1624432,0
+ZTO.US,D,20210302,000000,34.623,34.948,34.427,34.447,2325229,0
+ZTO.US,D,20210303,000000,34.485,34.766,33.975,34.191,1930014,0
+ZTO.US,D,20210304,000000,33.886,35.547,33.258,33.876,2850005,0
+ZTO.US,D,20210305,000000,34.309,35.036,33.307,34.349,2749035,0
+ZTO.US,D,20210308,000000,34.024,34.024,31.224,31.391,3368349,0
+ZTO.US,D,20210309,000000,31.804,32.168,31.371,31.548,3055844,0
+ZTO.US,D,20210310,000000,31.784,31.912,30.988,31.449,2166339,0
+ZTO.US,D,20210311,000000,31.99,32.688,31.931,32.521,2253261,0
+ZTO.US,D,20210312,000000,32.03,32.491,31.44,32.491,1412440,0
+ZTO.US,D,20210315,000000,32.452,32.501,31.804,32.374,1526430,0
+ZTO.US,D,20210316,000000,32.422,32.707,32.176,32.256,2902613,0
+ZTO.US,D,20210317,000000,32.138,32.47,31.715,32.403,1975745,0
+ZTO.US,D,20210318,000000,29.947,30.556,28.728,28.964,8592923,0
+ZTO.US,D,20210319,000000,29.082,29.288,27.844,28.109,8458447,0
+ZTO.US,D,20210322,000000,27.53,27.942,26.901,26.95,8892641,0
+ZTO.US,D,20210323,000000,26.597,28.365,26.331,27.726,7004120,0
+ZTO.US,D,20210324,000000,27.648,27.706,26.979,27.186,6382266,0
+ZTO.US,D,20210325,000000,27.215,28.728,26.793,28.169,6959197,0
+ZTO.US,D,20210326,000000,28.169,28.679,27.029,28.178,4301908,0
+ZTO.US,D,20210329,000000,28.099,28.099,27.333,27.618,4081041,0
+ZTO.US,D,20210330,000000,27.776,28.051,27.422,27.883,5438119,0
+ZTO.US,D,20210331,000000,28.669,28.905,28.169,28.64,4595925,0
+ZTO.US,D,20210401,000000,28.797,30.31,28.797,29.573,6546856,0
+ZTO.US,D,20210405,000000,29.887,29.957,28.483,28.659,3352729,0
+ZTO.US,D,20210406,000000,28.748,29.416,28.62,29.082,2307985,0
+ZTO.US,D,20210407,000000,28.795,28.924,28.156,28.191,3568223,0
+ZTO.US,D,20210408,000000,28.329,28.607,27.745,28.101,2573633,0
+ZTO.US,D,20210409,000000,27.735,28.329,27.557,27.933,3864565,0
+ZTO.US,D,20210412,000000,27.883,28.428,27.883,28.26,2853710,0
+ZTO.US,D,20210413,000000,28.458,29.587,28.27,29.31,5541427,0
+ZTO.US,D,20210414,000000,29.696,30.37,29.141,29.27,4253194,0
+ZTO.US,D,20210415,000000,28.953,29.31,28.032,28.686,2503028,0
+ZTO.US,D,20210416,000000,28.815,29.3,28.527,29.29,2993744,0
+ZTO.US,D,20210419,000000,29.27,29.825,29.27,29.706,3298441,0
+ZTO.US,D,20210420,000000,29.716,30.142,29.34,29.894,3248208,0
+ZTO.US,D,20210421,000000,29.706,29.874,28.815,29.28,4163005,0
+ZTO.US,D,20210422,000000,29.766,31.811,29.503,30.954,6595885,0
+ZTO.US,D,20210423,000000,31.697,32.489,31.539,31.974,5827752,0
+ZTO.US,D,20210426,000000,32.638,33.341,31.791,32.153,5940775,0
+ZTO.US,D,20210427,000000,32.133,32.321,31.469,31.766,3040439,0
+ZTO.US,D,20210428,000000,31.628,32.242,31.628,32.202,3547921,0
+ZTO.US,D,20210429,000000,32.242,32.44,31.489,31.707,3092366,0
+ZTO.US,D,20210430,000000,31.469,32.014,31.469,31.856,2677551,0
+ZTO.US,D,20210503,000000,31.796,32.272,31.677,32.073,1386202,0
+ZTO.US,D,20210504,000000,32.311,32.876,31.509,31.826,2271243,0
+ZTO.US,D,20210505,000000,31.925,32.44,31.865,31.915,841962,0
+ZTO.US,D,20210506,000000,31.895,31.895,31.043,31.38,3467701,0
+ZTO.US,D,20210507,000000,31.301,31.717,31.248,31.657,1963169,0
+ZTO.US,D,20210510,000000,31.479,31.524,30.419,31.043,4677274,0
+ZTO.US,D,20210511,000000,30.449,31.004,29.924,30.667,2504235,0
+ZTO.US,D,20210512,000000,30.479,30.776,28.983,29.221,4382673,0
+ZTO.US,D,20210513,000000,29.419,29.795,29.052,29.429,3506398,0
+ZTO.US,D,20210514,000000,29.766,30.627,29.557,30.538,2569816,0
+ZTO.US,D,20210517,000000,30.548,30.736,30.092,30.578,1858094,0
+ZTO.US,D,20210518,000000,30.697,31.231,30.518,31.113,2583547,0
+ZTO.US,D,20210519,000000,30.687,31.667,30.558,31.489,3017138,0
+ZTO.US,D,20210520,000000,32.851,33.114,32.291,32.47,4502505,0
+ZTO.US,D,20210521,000000,32.44,32.529,31.717,31.727,2223595,0
+ZTO.US,D,20210524,000000,31.747,31.806,30.815,31.152,2972558,0
+ZTO.US,D,20210525,000000,31.182,32.064,31.093,31.915,3541805,0
+ZTO.US,D,20210526,000000,32.054,32.153,31.35,31.578,2063337,0
+ZTO.US,D,20210527,000000,31.39,31.628,30.994,31.281,4705318,0
+ZTO.US,D,20210528,000000,31.172,31.806,30.845,31.786,2413573,0
+ZTO.US,D,20210601,000000,31.717,31.875,31.291,31.618,4126948,0
+ZTO.US,D,20210602,000000,31.544,32.371,31.544,32.242,3564713,0
+ZTO.US,D,20210603,000000,31.697,31.816,31.241,31.568,2597925,0
+ZTO.US,D,20210604,000000,31.776,31.895,31.35,31.558,2801568,0
+ZTO.US,D,20210607,000000,31.281,31.608,30.835,31.499,1703597,0
+ZTO.US,D,20210608,000000,31.836,31.836,31.172,31.707,3173772,0
+ZTO.US,D,20210609,000000,31.905,31.905,31.152,31.261,2054443,0
+ZTO.US,D,20210610,000000,31.489,31.588,31.162,31.311,1949414,0
+ZTO.US,D,20210611,000000,31.41,31.449,31.167,31.301,1380067,0
+ZTO.US,D,20210614,000000,31.37,31.44,31.113,31.231,1588886,0
+ZTO.US,D,20210615,000000,31.231,31.261,30.508,30.796,2476629,0
+ZTO.US,D,20210616,000000,30.607,30.687,30.102,30.211,3660069,0
+ZTO.US,D,20210617,000000,30.142,30.162,29.399,29.746,3873419,0
+ZTO.US,D,20210618,000000,29.716,29.865,27.883,28.646,20700418,0
+ZTO.US,D,20210621,000000,28.399,29.409,28.399,29.211,2936935,0
+ZTO.US,D,20210622,000000,29.082,29.8,28.924,29.478,2652242,0
+ZTO.US,D,20210623,000000,29.716,29.86,29.379,29.478,2680944,0
+ZTO.US,D,20210624,000000,29.706,30.464,29.617,30.073,4261233,0
+ZTO.US,D,20210625,000000,30.261,30.439,29.934,30.429,2520273,0
+ZTO.US,D,20210628,000000,30.429,30.558,29.637,29.924,3715582,0
+ZTO.US,D,20210629,000000,29.736,30.32,29.478,30.31,1418112,0
+ZTO.US,D,20210630,000000,30.073,30.251,29.676,30.063,1701457,0
+ZTO.US,D,20210701,000000,29.954,30.092,29.468,29.518,1855545,0
+ZTO.US,D,20210702,000000,29.33,29.518,28.854,29.023,2972182,0
+ZTO.US,D,20210706,000000,28.775,29.023,28.438,28.834,3175212,0
+ZTO.US,D,20210707,000000,28.904,29.231,28.304,28.408,2571742,0
+ZTO.US,D,20210708,000000,27.646,28.339,27.507,28.092,5453131,0
+ZTO.US,D,20210709,000000,28.508,29.062,28.295,28.805,4274477,0
+ZTO.US,D,20210712,000000,28.676,29.023,28.468,28.527,1723889,0
+ZTO.US,D,20210713,000000,28.616,29.409,28.579,29.201,3358620,0
+ZTO.US,D,20210714,000000,29.458,29.666,28.765,28.874,1719504,0
+ZTO.US,D,20210715,000000,29.072,29.359,28.745,28.933,1286309,0
+ZTO.US,D,20210716,000000,28.973,29.023,28.626,28.914,1495648,0
+ZTO.US,D,20210719,000000,28.706,28.706,28.136,28.2,2385024,0
+ZTO.US,D,20210720,000000,28.171,28.78,27.864,28.626,2351095,0
+ZTO.US,D,20210721,000000,28.498,28.824,28.329,28.815,1798256,0
+ZTO.US,D,20210722,000000,28.924,28.924,28.438,28.488,2839717,0
+ZTO.US,D,20210723,000000,27.933,27.933,27.16,27.745,5571879,0
+ZTO.US,D,20210726,000000,25.922,26.893,25.764,26.358,7536605,0
+ZTO.US,D,20210727,000000,25.883,26.408,25.422,25.754,10493271,0
+ZTO.US,D,20210728,000000,26.269,27.789,26.001,27.428,8479055,0
+ZTO.US,D,20210729,000000,27.458,27.755,26.744,27.378,4348748,0
+ZTO.US,D,20210730,000000,26.794,27.255,26.318,26.804,5044030,0
+ZTO.US,D,20210802,000000,26.903,27.091,26.655,26.923,5951286,0
+ZTO.US,D,20210803,000000,26.675,27.091,26.497,26.893,5261472,0
+ZTO.US,D,20210804,000000,27.042,27.636,26.942,27.349,8626002,0
+ZTO.US,D,20210805,000000,27.319,27.482,26.794,27.25,3016474,0
+ZTO.US,D,20210806,000000,27.24,27.874,27.24,27.636,3170985,0
+ZTO.US,D,20210809,000000,27.666,27.983,27.487,27.715,3655367,0
+ZTO.US,D,20210810,000000,27.745,27.943,27.487,27.497,3268138,0
+ZTO.US,D,20210811,000000,27.626,27.814,27.438,27.745,2342258,0
+ZTO.US,D,20210812,000000,27.547,27.695,26.938,27.111,3542147,0
+ZTO.US,D,20210813,000000,26.754,27.106,26.685,26.952,3306919,0
+ZTO.US,D,20210816,000000,26.645,26.834,25.952,26.071,6851178,0
+ZTO.US,D,20210817,000000,25.685,26.353,25.199,25.982,4681092,0
+ZTO.US,D,20210818,000000,26.11,26.388,25.694,26.12,7595632,0
+ZTO.US,D,20210819,000000,25.803,26.477,25.11,25.338,4696011,0
+ZTO.US,D,20210820,000000,24.991,26.586,24.986,26.209,4371833,0
+ZTO.US,D,20210823,000000,26.16,26.368,25.318,25.803,4192900,0
+ZTO.US,D,20210824,000000,26.299,26.388,25.566,25.714,8138310,0
+ZTO.US,D,20210825,000000,25.704,26.18,25.526,25.972,3784234,0
+ZTO.US,D,20210826,000000,25.853,26.16,25.675,25.704,5192548,0
+ZTO.US,D,20210827,000000,25.843,26.12,25.581,25.813,3289643,0
+ZTO.US,D,20210830,000000,27.141,27.487,26.764,27.388,6005213,0
+ZTO.US,D,20210831,000000,27.567,27.987,27.255,27.943,4502020,0
+ZTO.US,D,20210901,000000,27.784,29.429,27.784,29.26,7687980,0
+ZTO.US,D,20210902,000000,29.26,30.092,29.26,29.825,3613773,0
+ZTO.US,D,20210903,000000,29.845,30.548,29.726,30.548,3228742,0
+ZTO.US,D,20210907,000000,31.023,31.865,30.954,31.023,5106100,0
+ZTO.US,D,20210908,000000,30.697,30.776,30.172,30.459,4535200,0
+ZTO.US,D,20210909,000000,30.38,30.796,30.003,30.707,4352993,0
+ZTO.US,D,20210910,000000,30.944,31.004,30.404,30.469,2405405,0
+ZTO.US,D,20210913,000000,30.162,30.627,29.914,30.449,3049613,0
+ZTO.US,D,20210914,000000,30.271,30.429,29.865,29.964,1689533,0
+ZTO.US,D,20210915,000000,29.775,30.152,29.676,29.993,1703571,0
+ZTO.US,D,20210916,000000,29.716,30.281,29.676,30.182,1862450,0
+ZTO.US,D,20210917,000000,30.211,30.617,30.152,30.538,2916369,0
+ZTO.US,D,20210920,000000,30.112,30.409,29.409,29.934,2636241,0
+ZTO.US,D,20210921,000000,30.33,30.454,30.073,30.36,1327202,0
+ZTO.US,D,20210922,000000,31.935,31.935,30.459,30.875,2676249,0
+ZTO.US,D,20210923,000000,30.855,31.449,30.786,31.142,2038403,0
+ZTO.US,D,20210924,000000,30.924,31.598,30.786,31.36,2154851,0
+ZTO.US,D,20210927,000000,31.291,31.618,31.053,31.37,2283633,0
+ZTO.US,D,20210928,000000,31.073,31.113,29.701,29.974,3175064,0
+ZTO.US,D,20210929,000000,30.231,30.934,30.073,30.38,3060991,0
+ZTO.US,D,20210930,000000,30.716,31.222,30.3,30.37,1744698,0
+ZTO.US,D,20211001,000000,30.221,30.449,29.642,29.815,2594552,0
+ZTO.US,D,20211004,000000,29.409,29.696,28.924,29.191,1718898,0
+ZTO.US,D,20211005,000000,29.3,30.251,29.3,30.182,1321890,0
+ZTO.US,D,20211006,000000,29.637,30.667,29.637,30.568,1335026,0
+ZTO.US,D,20211007,000000,31.192,31.35,30.885,31.073,1940291,0
+ZTO.US,D,20211008,000000,31.004,31.667,30.915,31.41,1680754,0
+ZTO.US,D,20211011,000000,31.628,31.895,31.033,31.033,1818962,0
+ZTO.US,D,20211012,000000,31.202,31.776,30.994,31.004,1160718,0
+ZTO.US,D,20211013,000000,31.152,31.469,30.994,31.192,1119832,0
+ZTO.US,D,20211014,000000,31.073,31.167,30.667,31.004,1040904,0
+ZTO.US,D,20211015,000000,31.192,31.212,30.835,30.954,1915576,0
+ZTO.US,D,20211018,000000,30.786,30.984,30.568,30.756,2006597,0
+ZTO.US,D,20211019,000000,30.865,31.489,30.588,31.41,1899473,0
+ZTO.US,D,20211020,000000,31.271,31.648,30.944,31.251,1337121,0
+ZTO.US,D,20211021,000000,31.202,31.712,31.103,31.558,1704737,0
+ZTO.US,D,20211022,000000,31.697,31.776,30.385,30.627,2390101,0
+ZTO.US,D,20211025,000000,30.627,31.004,30.518,30.786,2547822,0
+ZTO.US,D,20211026,000000,30.746,30.835,29.855,30.152,1343684,0
+ZTO.US,D,20211027,000000,29.993,30.31,29.409,29.815,1402820,0
+ZTO.US,D,20211028,000000,29.924,30.013,29.419,29.894,1243282,0
+ZTO.US,D,20211029,000000,29.518,29.716,29.033,29.052,1427733,0
+ZTO.US,D,20211101,000000,29.171,29.731,29.033,29.419,3594927,0
+ZTO.US,D,20211102,000000,29.082,29.141,27.656,28.032,2315325,0
+ZTO.US,D,20211103,000000,28.2,28.864,28.032,28.735,1764929,0
+ZTO.US,D,20211104,000000,28.666,28.864,27.606,27.616,1351876,0
+ZTO.US,D,20211105,000000,27.992,28.349,27.418,27.576,1482979,0
+ZTO.US,D,20211108,000000,27.646,27.963,27.507,27.527,871241,0
+ZTO.US,D,20211109,000000,27.616,27.725,27.359,27.567,739220,0
+ZTO.US,D,20211110,000000,27.735,28.334,27.646,27.656,1444055,0
+ZTO.US,D,20211111,000000,28.072,29.141,27.953,28.785,2943883,0
+ZTO.US,D,20211112,000000,28.725,28.963,28.438,28.725,1342345,0
+ZTO.US,D,20211115,000000,28.676,28.725,28.121,28.508,1806989,0
+ZTO.US,D,20211116,000000,28.725,29.359,28.409,28.725,1616989,0
+ZTO.US,D,20211117,000000,28.725,28.864,28.3,28.547,2091520,0
+ZTO.US,D,20211118,000000,32.935,34.49,30.707,31.281,18159133,0
+ZTO.US,D,20211119,000000,31.638,32.697,31.469,32.301,7528481,0
+ZTO.US,D,20211122,000000,32.093,32.559,31.628,32.192,4627376,0
+ZTO.US,D,20211123,000000,31.39,31.697,30.459,30.825,5490495,0
+ZTO.US,D,20211124,000000,30.711,31.256,30.37,31.142,3216069,0
+ZTO.US,D,20211126,000000,30.855,31.093,30.409,30.558,3485973,0
+ZTO.US,D,20211129,000000,30.518,30.766,30.211,30.687,4061723,0
+ZTO.US,D,20211130,000000,30.657,31.35,30.439,31.311,3548396,0
+ZTO.US,D,20211201,000000,31.529,32.361,31.38,31.539,6767798,0
+ZTO.US,D,20211202,000000,31.539,32.182,31.231,31.291,7525725,0
+ZTO.US,D,20211203,000000,30.598,30.815,28.406,28.587,6354922,0
+ZTO.US,D,20211206,000000,28.824,29.082,28.399,28.468,3698537,0
+ZTO.US,D,20211207,000000,29.077,29.993,28.993,29.716,4292513,0
+ZTO.US,D,20211208,000000,29.716,31.652,29.439,31.489,4566390,0
+ZTO.US,D,20211209,000000,31.202,32.143,31.063,31.103,3272434,0
+ZTO.US,D,20211210,000000,31.023,31.449,30.746,31.251,1769276,0
+ZTO.US,D,20211213,000000,31.004,31.291,30.588,30.835,1743743,0
+ZTO.US,D,20211214,000000,30.409,30.617,29.706,29.746,2424626,0
+ZTO.US,D,20211215,000000,29.557,29.686,27.903,28.3,4144619,0
+ZTO.US,D,20211216,000000,28.438,28.691,27.695,27.735,6297746,0
+ZTO.US,D,20211217,000000,27.567,27.834,27.205,27.586,5756958,0
+ZTO.US,D,20211220,000000,27.22,27.378,26.596,26.665,3128743,0
+ZTO.US,D,20211221,000000,27.081,27.735,27.081,27.487,2131392,0
+ZTO.US,D,20211222,000000,27.051,27.666,26.952,27.428,2075807,0
+ZTO.US,D,20211223,000000,27.21,27.448,26.219,27.141,2684490,0
+ZTO.US,D,20211227,000000,27.101,27.368,26.616,26.715,1220110,0
+ZTO.US,D,20211228,000000,26.635,26.784,26.378,26.635,1007620,0
+ZTO.US,D,20211229,000000,26.596,26.616,26.081,26.497,1964474,0
+ZTO.US,D,20211230,000000,26.309,27.854,26.299,27.705,2931549,0
+ZTO.US,D,20211231,000000,27.517,28.319,27.378,27.953,2343461,0
+ZTO.US,D,20220103,000000,27.794,28.438,27.259,27.408,3145619,0
+ZTO.US,D,20220104,000000,27.2,27.596,26.744,27.497,3163478,0
+ZTO.US,D,20220105,000000,27.675,28.557,27.378,27.596,1449308,0
+ZTO.US,D,20220106,000000,27.844,28.022,27.418,27.745,1433772,0
+ZTO.US,D,20220107,000000,27.735,28.577,27.735,27.864,3156668,0
+ZTO.US,D,20220110,000000,29.062,29.865,28.725,28.973,4848248,0
+ZTO.US,D,20220111,000000,29.468,31.713,29.3,31.212,6294216,0
+ZTO.US,D,20220112,000000,31.697,31.974,30.786,31.301,3210454,0
+ZTO.US,D,20220113,000000,31.202,31.588,31.023,31.123,2464745,0
+ZTO.US,D,20220114,000000,31.043,31.38,30.726,30.905,3040044,0
+ZTO.US,D,20220118,000000,30.558,30.815,29.587,29.855,3176254,0
+ZTO.US,D,20220119,000000,29.884,30.271,29.577,29.597,1566957,0
+ZTO.US,D,20220120,000000,30.568,30.578,29.003,29.062,2369493,0
+ZTO.US,D,20220121,000000,28.914,28.963,28.062,28.488,3155087,0
+ZTO.US,D,20220124,000000,27.963,28.448,26.982,28.428,2560796,0
+ZTO.US,D,20220125,000000,28.022,29.241,28.022,29.211,2221214,0
+ZTO.US,D,20220126,000000,28.725,29.112,28.329,28.478,2669809,0
+ZTO.US,D,20220127,000000,28.24,28.438,27.646,27.725,2398998,0
+ZTO.US,D,20220128,000000,27.983,28.092,27.081,27.913,2549816,0
+ZTO.US,D,20220131,000000,28.329,29.934,28.329,29.756,2421625,0
+ZTO.US,D,20220201,000000,29.508,30.201,29.478,30.142,1937639,0
+ZTO.US,D,20220202,000000,30.211,30.32,29.785,29.944,998646,0
+ZTO.US,D,20220203,000000,29.726,29.775,29.27,29.3,752746,0
+ZTO.US,D,20220204,000000,29.231,29.969,29.226,29.736,944606,0
+ZTO.US,D,20220207,000000,29.706,29.766,29.25,29.587,1145132,0
+ZTO.US,D,20220208,000000,29.716,30.924,29.548,30.35,2201284,0
+ZTO.US,D,20220209,000000,30.756,31.083,30.617,31.053,2675181,0
+ZTO.US,D,20220210,000000,30.697,31.053,30.429,30.707,1243492,0
+ZTO.US,D,20220211,000000,30.607,31.043,30.162,30.3,1663582,0
+ZTO.US,D,20220214,000000,29.785,30.34,29.538,29.795,2847308,0
+ZTO.US,D,20220215,000000,29.993,30.409,29.647,29.805,1639283,0
+ZTO.US,D,20220216,000000,29.894,30.449,29.825,30.122,1080771,0
+ZTO.US,D,20220217,000000,30.152,30.518,30.043,30.251,3299571,0
+ZTO.US,D,20220218,000000,29.974,30.102,29.26,29.567,1106492,0
+ZTO.US,D,20220222,000000,29.548,30.36,29.419,29.666,4063468,0
+ZTO.US,D,20220223,000000,29.795,30.835,28.953,29.003,3110497,0
+ZTO.US,D,20220224,000000,28.359,29.617,28.29,29.557,2171017,0
+ZTO.US,D,20220225,000000,29.498,29.696,28.319,28.686,1962655,0
+ZTO.US,D,20220228,000000,28.379,29.429,28.309,29.161,2305950,0
+ZTO.US,D,20220301,000000,29.28,29.647,28.854,29.3,1791036,0
+ZTO.US,D,20220302,000000,29.349,29.409,28.399,28.696,1338449,0
+ZTO.US,D,20220303,000000,28.666,28.815,27.784,28.032,2109988,0
+ZTO.US,D,20220304,000000,27.923,28.399,27.269,27.537,2608750,0
+ZTO.US,D,20220307,000000,27.131,27.735,25.308,25.437,3753072,0
+ZTO.US,D,20220308,000000,25.407,25.818,24.966,25.655,3759176,0
+ZTO.US,D,20220309,000000,26.13,29.458,26.071,27.626,4203995,0
+ZTO.US,D,20220310,000000,26.249,26.744,24.669,25.556,6353171,0
+ZTO.US,D,20220311,000000,26.11,26.467,20.425,22.455,10771790,0
+ZTO.US,D,20220314,000000,20.831,22.079,20.167,20.781,8748183,0
+ZTO.US,D,20220315,000000,20.197,22.822,19.533,21.663,8422136,0
+ZTO.US,D,20220316,000000,25.348,25.972,23.386,25.942,11194002,0
+ZTO.US,D,20220317,000000,23.198,24.734,21.495,24.704,5504642,0
+ZTO.US,D,20220318,000000,24.575,26.675,24.575,25.982,6306996,0
+ZTO.US,D,20220321,000000,25.001,25.843,24.288,24.694,3417906,0
+ZTO.US,D,20220322,000000,25.268,26.497,24.803,25.526,3458405,0
+ZTO.US,D,20220323,000000,25.15,26.789,24.526,26.11,2246275,0
+ZTO.US,D,20220324,000000,26.279,26.492,25.259,25.595,1961812,0
+ZTO.US,D,20220325,000000,25.358,25.595,24.961,25.189,2312116,0
+ZTO.US,D,20220328,000000,25.219,25.962,24.808,24.971,2709222,0
+ZTO.US,D,20220329,000000,25.476,26.18,25.298,25.655,1482521,0
+ZTO.US,D,20220330,000000,25.526,25.813,25.1,25.437,3915427,0
+ZTO.US,D,20220331,000000,25.16,25.308,24.451,24.763,2183429,0
+ZTO.US,D,20220401,000000,26.279,27.071,25.407,25.536,2039524,0
+ZTO.US,D,20220404,000000,26.249,26.536,25.605,25.833,2806972,0
+ZTO.US,D,20220405,000000,25.724,25.724,24.243,24.575,3497187,0
+ZTO.US,D,20220406,000000,24.704,25.13,23.892,25.11,6152103,0
+ZTO.US,D,20220407,000000,25.11,25.74,24.65,25.42,5373341,0
+ZTO.US,D,20220408,000000,25.3,25.77,25.3,25.66,3738068,0
+ZTO.US,D,20220411,000000,25,25.55,24.5297,25.39,3107368,0
+ZTO.US,D,20220412,000000,25.71,26.46,25.44,25.57,3741144,0
+ZTO.US,D,20220413,000000,25.82,26.455,25.64,26.22,6041218,0
+ZTO.US,D,20220414,000000,26.27,26.415,26.115,26.31,6393886,0
+ZTO.US,D,20220418,000000,26,26.38,25.7,26.32,2337155,0
+ZTO.US,D,20220419,000000,26.24,26.24,25.56,25.71,3615718,0
+ZTO.US,D,20220420,000000,25.93,25.93,24.93,25.02,2484421,0
+ZTO.US,D,20220421,000000,25.12,25.265,23.55,23.79,6622657,0
+ZTO.US,D,20220422,000000,24.11,24.51,22.62,23.32,4878063,0
+ZTO.US,D,20220425,000000,23.16,23.8,22.63,23.75,2830845,0
+ZTO.US,D,20220426,000000,23.8,24.32,23.55,24.09,2197628,0
+ZTO.US,D,20220427,000000,24.2,26.31,24.2,25.93,4472978,0
+ZTO.US,D,20220428,000000,25.9,27.11,25.68,26.88,5477794,0
+ZTO.US,D,20220429,000000,28.25,28.99,27.42,27.51,6432781,0
+ZTO.US,D,20220502,000000,27.61,28.15,27.11,28.11,3067253,0
+ZTO.US,D,20220503,000000,28.08,28.5,27.52,27.91,2788113,0
+ZTO.US,D,20220504,000000,27.4,28.03,26.65,27.98,2877784,0
+ZTO.US,D,20220505,000000,27.37,27.37,26.03,26.68,3442226,0
+ZTO.US,D,20220506,000000,26.32,26.715,25.37,25.53,4330678,0
+ZTO.US,D,20220509,000000,24.9,25.065,23.64,23.81,1991362,0
+ZTO.US,D,20220510,000000,24.25,25.1,23.94,25,3748109,0
+ZTO.US,D,20220511,000000,25.17,25.95,25.08,25.36,2969340,0
+ZTO.US,D,20220512,000000,25.13,25.33,24.18,24.6,1384889,0
+ZTO.US,D,20220513,000000,24.91,26.13,24.79,25.33,2632626,0
+ZTO.US,D,20220516,000000,25.17,25.51,24.5,24.64,989729,0
+ZTO.US,D,20220517,000000,25.84,26.58,25.34,25.72,1342056,0
+ZTO.US,D,20220518,000000,25.65,25.78,24.89,25.28,2178214,0
+ZTO.US,D,20220519,000000,25.52,25.68,25,25.23,1253930,0
+ZTO.US,D,20220520,000000,25.6,25.6,25.015,25.35,3733749,0
+ZTO.US,D,20220523,000000,25.45,26.12,24.85,26.03,3761420,0
+ZTO.US,D,20220524,000000,25.72,25.72,24.44,24.78,1988945,0
+ZTO.US,D,20220525,000000,24.08,25.21,24.08,25.2,1668550,0
+ZTO.US,D,20220526,000000,24.55,25.51,24.36,24.75,2740365,0
+ZTO.US,D,20220527,000000,24.48,24.81,23.65,24.77,2746779,0
+ZTO.US,D,20220531,000000,25.79,27.01,25.54,26.94,8541578,0
+ZTO.US,D,20220601,000000,26.5,27.16,26.21,26.36,2208679,0
+ZTO.US,D,20220602,000000,26.29,27.045,26.25,26.64,3238388,0
+ZTO.US,D,20220603,000000,26.31,26.66,25.79,25.82,1178060,0
+ZTO.US,D,20220606,000000,27.67,28.41,27.56,27.96,4076123,0
+ZTO.US,D,20220607,000000,27.52,27.91,26.97,27.44,2083180,0
+ZTO.US,D,20220608,000000,27.52,27.82,26.54,27.01,2921361,0
+ZTO.US,D,20220609,000000,26.88,26.88,25.96,26.09,2064626,0
+ZTO.US,D,20220610,000000,26.01,26.57,25.57,25.65,2342730,0
+ZTO.US,D,20220613,000000,25.05,25.97,24.275,24.73,2447850,0
+ZTO.US,D,20220614,000000,25.09,25.525,24.55,24.75,2438203,0
+ZTO.US,D,20220615,000000,24.8,24.89,23.8,24.39,2730461,0
+ZTO.US,D,20220616,000000,23.8,24.35,23.67,23.95,2231233,0
+ZTO.US,D,20220617,000000,24.27,24.81,23.96,23.99,3644216,0
+ZTO.US,D,20220621,000000,24.44,24.8,23.87,24.14,3351377,0
+ZTO.US,D,20220622,000000,23.66,24.76,23.65,24.51,1812249,0
+ZTO.US,D,20220623,000000,24.51,25.03,24.4,24.74,2027239,0
+ZTO.US,D,20220624,000000,25.25,26.82,25.18,26.75,4486307,0
+ZTO.US,D,20220627,000000,26.75,26.8,25.9,26.07,2746894,0
+ZTO.US,D,20220628,000000,26.34,26.6,25.87,26.01,1148997,0
+ZTO.US,D,20220629,000000,25.65,26.25,25.65,25.95,2585185,0
+ZTO.US,D,20220630,000000,25.69,27.645,25.62,27.45,5552681,0
+ZTO.US,D,20220701,000000,27.43,27.51,26.445,26.63,2493336,0
+ZTO.US,D,20220705,000000,26.01,27.38,25.98,27.31,2244368,0
+ZTO.US,D,20220706,000000,26.84,26.93,25.84,26.4,2543881,0
+ZTO.US,D,20220707,000000,26.56,26.99,26.54,26.79,2221160,0
+ZTO.US,D,20220708,000000,26.64,27.2,26.43,26.89,1910548,0
+ZTO.US,D,20220711,000000,26.57,26.61,25.485,25.87,3205669,0
+ZTO.US,D,20220712,000000,26.11,26.56,25.87,26.3,1896413,0
+ZTO.US,D,20220713,000000,26.05,26.64,26.05,26.32,2019638,0
+ZTO.US,D,20220714,000000,26.32,26.81,26.21,26.42,2679649,0
+ZTO.US,D,20220715,000000,26.5,26.59,25.61,26.05,1487590,0
+ZTO.US,D,20220718,000000,26.61,27.01,26.165,26.26,1537472,0
+ZTO.US,D,20220719,000000,26.54,26.78,26.12,26.65,2453775,0
+ZTO.US,D,20220720,000000,26.78,27.07,26.12,26.3,1988141,0
+ZTO.US,D,20220721,000000,26.45,26.99,26.08,26.56,1603229,0
+ZTO.US,D,20220722,000000,26.5,26.62,25.45,25.8,2461393,0
+ZTO.US,D,20220725,000000,25.67,26.32,25.54,26.15,1440898,0
+ZTO.US,D,20220726,000000,26,26.19,25.72,26.15,1042271,0
+ZTO.US,D,20220727,000000,26.24,26.44,25.83,26.29,572936,0
+ZTO.US,D,20220728,000000,26.5,26.5,25.745,26.39,584258,0
+ZTO.US,D,20220729,000000,26.3,26.55,25.55,25.59,1511820,0
+ZTO.US,D,20220801,000000,25.34,25.34,24.59,25.2,1232040,0
+ZTO.US,D,20220802,000000,24.81,25.62,24.77,25.39,1382865,0
+ZTO.US,D,20220803,000000,25.57,26.42,25.45,26.19,1792040,0
+ZTO.US,D,20220804,000000,26.93,27.1,26.37,26.66,914481,0
+ZTO.US,D,20220805,000000,26.54,26.54,26.21,26.47,625399,0
+ZTO.US,D,20220808,000000,26.33,26.62,26.01,26.09,738444,0
+ZTO.US,D,20220809,000000,25.85,26.23,25.37,25.78,1407759,0
+ZTO.US,D,20220810,000000,25.71,26.28,25.45,26.15,3087298,0
+ZTO.US,D,20220811,000000,26.44,26.98,25.98,26.07,1803620,0
+ZTO.US,D,20220812,000000,25.63,26.2,25.6,26,1054901,0
+ZTO.US,D,20220815,000000,25.97,27.005,25.84,26.86,1261185,0
+ZTO.US,D,20220816,000000,26.41,26.89,25.85,26.85,1513934,0
+ZTO.US,D,20220817,000000,27.07,27.24,26.5,26.53,1868686,0
+ZTO.US,D,20220818,000000,27.47,27.905,26,26.63,3734500,0
+ZTO.US,D,20220819,000000,27.15,27.18,25.82,26.56,1979414,0
+ZTO.US,D,20220822,000000,26.7,27.24,26.6,27.21,1597178,0
+ZTO.US,D,20220823,000000,27.43,27.43,26.7,26.76,684899,0
+ZTO.US,D,20220824,000000,23.91,24.92,22.91,24.32,18339830,0
+ZTO.US,D,20220825,000000,24.75,25.32,24.73,25.24,10205430,0
+ZTO.US,D,20220826,000000,25.8,26.07,25.13,25.66,5704200,0
+ZTO.US,D,20220829,000000,25.39,26.165,25.35,25.44,3061179,0
+ZTO.US,D,20220830,000000,26.27,26.5,25.41,25.51,3463559,0
+ZTO.US,D,20220831,000000,26.26,26.65,25.58,26.05,4986713,0
+ZTO.US,D,20220901,000000,26.38,26.7,25.9199,26.52,4264739,0
+ZTO.US,D,20220902,000000,26.65,26.96,26.15,26.33,2663824,0
+ZTO.US,D,20220906,000000,27,27.27,25.78,25.88,3779272,0
+ZTO.US,D,20220907,000000,25.93,26.48,25.78,26.35,4359842,0
+ZTO.US,D,20220908,000000,26.17,26.48,25.91,26.12,2409936,0
+ZTO.US,D,20220909,000000,26.68,27.25,26.65,26.79,2558935,0
+ZTO.US,D,20220912,000000,26.58,27.055,26.58,26.96,2804493,0
+ZTO.US,D,20220913,000000,26.96,27.25,26.77,26.88,3638624,0
+ZTO.US,D,20220914,000000,27.36,27.55,26.57,27.24,4415244,0
+ZTO.US,D,20220915,000000,27.2,27.84,27.02,27.69,3083328,0
+ZTO.US,D,20220916,000000,27.69,27.83,26.7,26.79,6958462,0
+ZTO.US,D,20220919,000000,26.01,26.56,25.94,26.19,2638494,0
+ZTO.US,D,20220920,000000,26,26.545,26,26.14,2488206,0
+ZTO.US,D,20220921,000000,25.67,25.85,24.64,24.74,3851353,0
+ZTO.US,D,20220922,000000,24.9,25.16,24.61,24.64,1846875,0
+ZTO.US,D,20220923,000000,24.3,24.54,24.045,24.2,1779327,0
+ZTO.US,D,20220926,000000,24.3,24.95,24.3,24.5,1943964,0
+ZTO.US,D,20220927,000000,24.75,25.06,24.45,24.7,2610272,0
+ZTO.US,D,20220928,000000,24.16,25.23,24.16,25.07,2003360,0
+ZTO.US,D,20220929,000000,24.5,24.64,23.74,24.03,3345590,0
+ZTO.US,D,20220930,000000,23.8,24.37,23.76,24.03,3410131,0
+ZTO.US,D,20221003,000000,24.31,24.49,24.04,24.24,2125527,0
+ZTO.US,D,20221004,000000,24.71,25.63,24.67,25.29,2414760,0
+ZTO.US,D,20221005,000000,25.32,25.765,25.16,25.22,2356652,0
+ZTO.US,D,20221006,000000,25.2,25.43,24.96,24.97,2909768,0
+ZTO.US,D,20221007,000000,24.57,24.93,24.06,24.11,1878018,0
+ZTO.US,D,20221010,000000,23.82,23.915,23.03,23.05,2566722,0
+ZTO.US,D,20221011,000000,22.85,22.86,22.26,22.53,2647359,0
+ZTO.US,D,20221012,000000,22.76,23.095,22.47,22.95,2249721,0
+ZTO.US,D,20221013,000000,22.2,23.25,21.89,23.03,1938023,0
+ZTO.US,D,20221014,000000,23.25,23.39,22.09,22.15,1673290,0
+ZTO.US,D,20221017,000000,22.49,23.6,22.36,23.36,1584311,0
+ZTO.US,D,20221018,000000,23.82,24.01,22.85,23.05,2161414,0
+ZTO.US,D,20221019,000000,22.75,22.9,22.155,22.23,1269332,0
+ZTO.US,D,20221020,000000,22.07,22.29,21.57,21.69,1784166,0
+ZTO.US,D,20221021,000000,21.52,21.91,21.23,21.44,1399532,0
+ZTO.US,D,20221024,000000,19.11,19.21,16.28,16.8,17949901,0
+ZTO.US,D,20221025,000000,17.15,18.065,17.1,17.62,11312763,0
+ZTO.US,D,20221026,000000,17.8,19.09,17.78,18.8,5238334,0
+ZTO.US,D,20221027,000000,18.33,18.5,17.85,18.02,5355179,0
+ZTO.US,D,20221028,000000,17.26,17.6,16.83,17.35,3550416,0
+ZTO.US,D,20221031,000000,16.85,17.32,16.27,16.89,3433587,0
+ZTO.US,D,20221101,000000,17.81,18.41,17.495,17.77,2895461,0
+ZTO.US,D,20221102,000000,17.9,18.04,17.49,17.57,2548886,0
+ZTO.US,D,20221103,000000,17.26,17.9,17.065,17.82,2394925,0
+ZTO.US,D,20221104,000000,19.23,19.51,18.88,19.2,4377655,0
+ZTO.US,D,20221107,000000,19.64,19.95,19.14,19.33,2504189,0
+ZTO.US,D,20221108,000000,19.01,19.5,18.4,19.49,1846873,0
+ZTO.US,D,20221109,000000,18.96,19.16,18.59,18.68,1470982,0
+ZTO.US,D,20221110,000000,19.41,19.66,19.3,19.46,1930705,0
+ZTO.US,D,20221111,000000,20.02,21.265,19.64,21.23,3568674,0
+ZTO.US,D,20221114,000000,21.43,22.21,21.33,21.54,3970320,0
+ZTO.US,D,20221115,000000,22.51,22.585,21.76,22.22,3136716,0
+ZTO.US,D,20221116,000000,21.51,22.215,21.46,21.74,1607780,0
+ZTO.US,D,20221117,000000,21.25,22.31,21.2201,22.19,2602861,0
+ZTO.US,D,20221118,000000,22,22.29,21.795,21.9,2011422,0
+ZTO.US,D,20221121,000000,20.96,21.54,20.67,21.52,2637079,0
+ZTO.US,D,20221122,000000,21.46,22.88,21.26,22.29,2598977,0
+ZTO.US,D,20221123,000000,22.76,23.62,22.37,22.9,3744014,0
+ZTO.US,D,20221125,000000,22.45,23.12,22.3,22.99,1338976,0
+ZTO.US,D,20221128,000000,23.02,23.81,22.92,23.54,2160518,0
+ZTO.US,D,20221129,000000,24.01,24.22,23.845,24.05,3069051,0
+ZTO.US,D,20221130,000000,24.75,25.14,24.135,25.07,9308034,0
+ZTO.US,D,20221201,000000,24.51,25.06,24.51,24.86,3063712,0
+ZTO.US,D,20221202,000000,24.62,25.05,24.38,24.98,6804857,0
+ZTO.US,D,20221205,000000,25.59,25.59,24.475,24.88,5558950,0
+ZTO.US,D,20221206,000000,25.05,25.82,24.91,25.63,4455258,0
+ZTO.US,D,20221207,000000,24.97,25.34,24.79,25,2904094,0
+ZTO.US,D,20221208,000000,25.5,26.45,25.36,26.01,2737294,0
+ZTO.US,D,20221209,000000,25.83,26.13,25.37,25.72,1093503,0
+ZTO.US,D,20221212,000000,25.69,26.18,25.61,25.77,4023601,0
+ZTO.US,D,20221213,000000,26.5,26.915,26.28,26.5,2214746,0
+ZTO.US,D,20221214,000000,26.44,26.725,26.34,26.67,1652560,0
+ZTO.US,D,20221215,000000,27.1,27.43,26.57,26.86,3299388,0
+ZTO.US,D,20221216,000000,27.09,27.23,26.51,26.88,2308796,0
+ZTO.US,D,20221219,000000,26.88,27.1,26.63,26.92,1982275,0
+ZTO.US,D,20221220,000000,26.62,27.23,26.59,26.79,2213439,0
+ZTO.US,D,20221221,000000,26.82,27.18,26.64,27,1214197,0
+ZTO.US,D,20221222,000000,27.15,27.18,26.495,26.67,956838,0
+ZTO.US,D,20221223,000000,26.52,26.89,26.115,26.41,989641,0
+ZTO.US,D,20221227,000000,26.99,27,26.58,26.83,691735,0
+ZTO.US,D,20221228,000000,26.69,26.98,26.32,26.4,661400,0
+ZTO.US,D,20221229,000000,26.5,26.99,26.06,26.88,1090089,0
+ZTO.US,D,20221230,000000,26.69,27.3,26.6878,26.87,1205862,0
+ZTO.US,D,20230103,000000,27.53,27.775,27.17,27.57,1243410,0
+ZTO.US,D,20230104,000000,28.28,28.5,27.67,28.4,3024592,0
+ZTO.US,D,20230105,000000,28.05,28.43,27.63,27.9,2803197,0
+ZTO.US,D,20230106,000000,27.79,27.825,27.2988,27.63,1855489,0
+ZTO.US,D,20230109,000000,28.2,28.38,27.79,28.02,2393006,0
+ZTO.US,D,20230110,000000,28.14,28.38,27.87,28.2,1986203,0
+ZTO.US,D,20230111,000000,28.28,28.59,28.17,28.32,2418619,0
+ZTO.US,D,20230112,000000,27.72,28.54,27.72,28.43,2259532,0
+ZTO.US,D,20230113,000000,28.5,28.9398,28.22,28.68,3789519,0
+ZTO.US,D,20230117,000000,28.42,28.74,27.972,28.63,3476438,0
+ZTO.US,D,20230118,000000,28.615,28.68,27.94,28,1851446,0
+ZTO.US,D,20230119,000000,28.24,28.55,28.17,28.33,1516921,0
+ZTO.US,D,20230120,000000,28.75,28.75,28.35,28.41,1236365,0
+ZTO.US,D,20230123,000000,28.4,28.74,28.4,28.54,889410,0
+ZTO.US,D,20230124,000000,28.37,28.82,28.15,28.82,1105964,0
+ZTO.US,D,20230125,000000,28.64,29.075,28.64,28.93,729932,0
+ZTO.US,D,20230126,000000,29.26,29.32,28.775,29.24,1644165,0
+ZTO.US,D,20230127,000000,29.37,29.43,28.865,29.11,1830870,0
+ZTO.US,D,20230130,000000,27.73,28.91,27.47,28.6,1722629,0
+ZTO.US,D,20230131,000000,28.31,29.01,28.28,28.51,3068951,0
+ZTO.US,D,20230201,000000,29.34,29.74,29.06,29.36,1578164,0
+ZTO.US,D,20230202,000000,29.29,29.79,28.96,29.44,2376075,0
+ZTO.US,D,20230203,000000,29,29.27,28.48,28.67,1515316,0
+ZTO.US,D,20230206,000000,28.15,28.4106,27.29,28.13,3408763,0
+ZTO.US,D,20230207,000000,28.07,28.48,27.81,28.19,1547662,0
+ZTO.US,D,20230208,000000,28.25,28.4388,27.84,27.95,1715741,0
+ZTO.US,D,20230209,000000,28.24,28.58,27.895,28.05,1209608,0
+ZTO.US,D,20230210,000000,27.65,27.92,27.21,27.47,2303276,0
+ZTO.US,D,20230213,000000,27.69,27.94,27.38,27.38,1760926,0
+ZTO.US,D,20230214,000000,26.99,27.115,26.29,26.75,3124191,0
+ZTO.US,D,20230215,000000,26.19,26.5,26.03,26.24,2447158,0
+ZTO.US,D,20230216,000000,25.69,25.89,25.16,25.75,2673523,0
+ZTO.US,D,20230217,000000,25.43,25.51,24.98,25.01,3888583,0
+ZTO.US,D,20230221,000000,24.91,25.21,24.6,24.92,3758619,0
+ZTO.US,D,20230222,000000,25.11,25.25,24.92,24.93,1731188,0
+ZTO.US,D,20230223,000000,24.88,25.125,24.705,24.74,2694758,0
+ZTO.US,D,20230224,000000,24.37,24.72,24.23,24.45,2212513,0
+ZTO.US,D,20230227,000000,24.49,24.565,24.02,24.2,2613424,0
+ZTO.US,D,20230228,000000,23.97,24.6,23.81,24.06,3406081,0
+ZTO.US,D,20230301,000000,25.1,25.18,24.29,24.3,3769251,0
+ZTO.US,D,20230302,000000,24.1,24.525,23.47,24.23,14510864,0
+ZTO.US,D,20230303,000000,24,24.93,23.93,24.72,4381613,0
+ZTO.US,D,20230306,000000,24.95,25.615,24.8,25.47,3161567,0
+ZTO.US,D,20230307,000000,25.52,25.74,25.1,25.42,3683009,0
+ZTO.US,D,20230308,000000,25.18,25.635,25.16,25.59,2183201,0
+ZTO.US,D,20230309,000000,25.5,25.6,24.98,24.98,2261334,0
+ZTO.US,D,20230310,000000,24.98,25.92,24.845,25.74,2640230,0
+ZTO.US,D,20230313,000000,25.64,26.18,25.25,25.71,2789920,0
+ZTO.US,D,20230314,000000,25.39,26.32,25.39,26.27,4087467,0
+ZTO.US,D,20230315,000000,26.32,26.35,25.8486,25.94,4140562,0
+ZTO.US,D,20230316,000000,25.95,28.1,25.66,28,4603681,0
+ZTO.US,D,20230317,000000,28.58,28.94,27.82,28.45,4313216,0
+ZTO.US,D,20230320,000000,27.95,28.335,27.91,28.02,3233662,0
+ZTO.US,D,20230321,000000,27.98,28.325,27.9,28.23,3255927,0
+ZTO.US,D,20230322,000000,28.4,28.65,28.2,28.27,3035546,0
+ZTO.US,D,20230323,000000,28.72,28.87,28.265,28.54,4210924,0
+ZTO.US,D,20230324,000000,28.73,28.81,28.09,28.51,2171102,0
+ZTO.US,D,20230327,000000,28.06,28.48,27.945,28.15,2125414,0
+ZTO.US,D,20230328,000000,28.52,28.81,28.32,28.79,2543766,0
+ZTO.US,D,20230329,000000,28.9,29.038,28.14,28.27,2795513,0
+ZTO.US,D,20230330,000000,28.61,28.84,28.3125,28.43,2521178,0
+ZTO.US,D,20230331,000000,28.38,28.85,28.38,28.66,2994933,0
+ZTO.US,D,20230403,000000,28.74,28.92,28.43,28.64,2643816,0
+ZTO.US,D,20230404,000000,28.75,29.015,28.62,28.75,1953985,0
+ZTO.US,D,20230405,000000,28.4,28.53,28.0825,28.27,1588102,0
+ZTO.US,D,20230406,000000,28.42,28.73,28.22,28.67,1148521,0
+ZTO.US,D,20230410,000000,28.43,28.75,28.4,28.69,2579828,0
+ZTO.US,D,20230411,000000,28.94,29.085,28.69,28.69,1748161,0
+ZTO.US,D,20230412,000000,28.64,28.64,28.04,28.23,2155658,0
+ZTO.US,D,20230413,000000,28.63,28.99,28.47,28.51,1884872,0
+ZTO.US,D,20230414,000000,28.49,28.51,28.14,28.41,868810,0
+ZTO.US,D,20230417,000000,28.9,28.97,28.655,28.78,1073655,0
+ZTO.US,D,20230418,000000,28.76,28.995,28.5725,28.74,1260777,0
+ZTO.US,D,20230419,000000,28.48,28.97,28.48,28.96,1338028,0
+ZTO.US,D,20230420,000000,28.96,29.455,28.945,29.03,2114350,0
+ZTO.US,D,20230421,000000,28.66,28.92,28.08,28.19,2376395,0
+ZTO.US,D,20230424,000000,28.05,28.23,27.69,27.94,2155831,0
+ZTO.US,D,20230425,000000,28.24,28.3,27.25,27.46,3565766,0
+ZTO.US,D,20230426,000000,27.85,28.11,27.28,27.46,2915709,0
+ZTO.US,D,20230427,000000,27.38,27.65,27.28,27.39,1860652,0
+ZTO.US,D,20230428,000000,27.17,27.89,27.17,27.68,2400909,0
+ZTO.US,D,20230501,000000,27.57,28.01,27.38,27.48,1542236,0
+ZTO.US,D,20230502,000000,27.63,27.68,26.69,27.16,1763936,0
+ZTO.US,D,20230503,000000,26.96,27.495,26.79,27.39,1107606,0
+ZTO.US,D,20230504,000000,27.59,27.59,27.155,27.19,2087972,0
+ZTO.US,D,20230505,000000,27.37,27.8375,27.0599,27.77,2374088,0
+ZTO.US,D,20230508,000000,27.79,28.59,27.615,28.3,5338237,0
+ZTO.US,D,20230509,000000,27.63,28.53,27.27,28.35,2539107,0
+ZTO.US,D,20230510,000000,28.32,28.915,28.19,28.75,5264283,0
+ZTO.US,D,20230511,000000,28.64,28.82,28.33,28.72,4901746,0
+ZTO.US,D,20230512,000000,28.25,28.56,28.13,28.36,2038272,0
+ZTO.US,D,20230515,000000,28.89,29.26,28.525,29.16,3866208,0
+ZTO.US,D,20230516,000000,28.85,28.88,28.235,28.5,4565177,0
+ZTO.US,D,20230517,000000,28.07,28.505,27.99,28.48,2542180,0
+ZTO.US,D,20230518,000000,29.81,30.05,28.915,29.04,8330750,0
+ZTO.US,D,20230519,000000,29.37,29.45,28.18,28.75,4627826,0
+ZTO.US,D,20230522,000000,28.96,29.585,28.92,29.04,2282937,0
+ZTO.US,D,20230523,000000,28.91,28.91,28.265,28.53,2255235,0
+ZTO.US,D,20230524,000000,28.23,28.5,27.685,27.74,4007895,0
+ZTO.US,D,20230525,000000,27.52,27.64,27.13,27.25,2505570,0
+ZTO.US,D,20230526,000000,27.44,27.64,26.94,27.04,1716545,0
+ZTO.US,D,20230530,000000,26.77,26.815,25.19,25.21,7475621,0
+ZTO.US,D,20230531,000000,25,25.26,24.725,25.24,5389834,0
+ZTO.US,D,20230601,000000,25.25,26.02,25.152,25.79,3436649,0
+ZTO.US,D,20230602,000000,26.68,26.88,26.255,26.35,1735731,0
+ZTO.US,D,20230605,000000,26.42,26.83,26.41,26.76,1815216,0
+ZTO.US,D,20230606,000000,26.84,27.0778,26.62,26.94,1483840,0
+ZTO.US,D,20230607,000000,27.13,27.4595,26.82,27.24,1296755,0
+ZTO.US,D,20230608,000000,27.49,27.735,27.38,27.5,1402981,0
+ZTO.US,D,20230609,000000,27.55,27.63,26.97,27.1,1459999,0
+ZTO.US,D,20230612,000000,26.96,27.38,26.96,27.14,999698,0
+ZTO.US,D,20230613,000000,27.47,27.5,26.82,27.3,2073349,0
+ZTO.US,D,20230614,000000,26.98,27.9,26.98,27.67,2470463,0
+ZTO.US,D,20230615,000000,27.86,28.13,27.605,27.96,3829464,0
+ZTO.US,D,20230616,000000,27.8,27.81,26.96,27.46,5930485,0
+ZTO.US,D,20230620,000000,26.59,26.81,25.735,25.82,4198315,0
+ZTO.US,D,20230621,000000,25.59,25.77,25.32,25.59,2906008,0
+ZTO.US,D,20230622,000000,25.54,25.765,25.34,25.65,4119920,0
+ZTO.US,D,20230623,000000,25.34,25.425,25.06,25.27,1715894,0
+ZTO.US,D,20230626,000000,25.45,25.78,25.395,25.55,5220292,0
+ZTO.US,D,20230627,000000,25.86,26.32,25.65,25.8,2504714,0
+ZTO.US,D,20230628,000000,25.5,25.6,25.22,25.4,1938682,0
+ZTO.US,D,20230629,000000,24.95,25.33,24.91,25.22,1932271,0
+ZTO.US,D,20230630,000000,25.42,25.42,24.93,25.08,2117002,0
+ZTO.US,D,20230703,000000,25.49,25.66,24.9,25.15,2191929,0
+ZTO.US,D,20230705,000000,24.9,25.03,24.57,25,3170155,0
+ZTO.US,D,20230706,000000,24.63,25.03,24.6,24.98,2411480,0
+ZTO.US,D,20230707,000000,24.92,25.54,24.88,24.89,2050543,0
+ZTO.US,D,20230710,000000,24.76,25.13,24.69,25.1,2082529,0
+ZTO.US,D,20230711,000000,25.22,26.365,25.1,26.25,4237400,0
+ZTO.US,D,20230712,000000,26.75,27.085,26.665,26.7,2378740,0
+ZTO.US,D,20230713,000000,26.9,27.425,26.86,27.3,1953308,0
+ZTO.US,D,20230714,000000,27.36,27.36,26.95,27.12,1502266,0
+ZTO.US,D,20230717,000000,27.04,27.14,26.67,27.12,787070,0
+ZTO.US,D,20230718,000000,26.92,27.27,26.56,26.69,1984316,0
+ZTO.US,D,20230719,000000,26.91,27.06,26.39,26.43,1115727,0
+ZTO.US,D,20230720,000000,26.01,26.31,25.93,26.14,1916979,0
+ZTO.US,D,20230721,000000,26,26.24,25.91,26.09,1190206,0
+ZTO.US,D,20230724,000000,26,26.76,25.92,26.63,2803553,0
+ZTO.US,D,20230725,000000,26.93,27.095,26.47,26.72,1801766,0
+ZTO.US,D,20230726,000000,26.85,27.58,26.74,27.18,1944623,0
+ZTO.US,D,20230727,000000,27.19,27.19,26.4,26.57,1799438,0
+ZTO.US,D,20230728,000000,26.99,28.04,26.81,27.99,3716286,0
+ZTO.US,D,20230731,000000,27.7,27.885,27.285,27.8,1823985,0
+ZTO.US,D,20230801,000000,27.19,27.44,26.685,26.92,1502914,0
+ZTO.US,D,20230802,000000,26.54,26.62,26.25,26.62,2164734,0
+ZTO.US,D,20230803,000000,26.73,27.19,26.21,27.03,2087919,0
+ZTO.US,D,20230804,000000,26.92,27.02,26.53,26.79,1600595,0
+ZTO.US,D,20230807,000000,26.72,26.93,26.455,26.77,1452343,0
+ZTO.US,D,20230808,000000,26.24,26.72,25.96,26.6,1658654,0
+ZTO.US,D,20230809,000000,26.88,26.88,26.11,26.32,1230561,0
+ZTO.US,D,20230810,000000,26.6,26.865,25.98,26.19,1316699,0
+ZTO.US,D,20230811,000000,25.67,25.855,25.397,25.75,2344892,0
+ZTO.US,D,20230814,000000,25.48,25.99,25.27,25.88,1845842,0
+ZTO.US,D,20230815,000000,25.44,25.63,25.3,25.55,1559906,0
+ZTO.US,D,20230816,000000,25.25,25.4,24.9,25.29,2392436,0
+ZTO.US,D,20230817,000000,25.6,25.64,24.96,24.96,3210268,0
+ZTO.US,D,20230818,000000,23.86,24.16,23.525,24.12,4127880,0
+ZTO.US,D,20230821,000000,23.19,23.69,23.11,23.59,4263004,0
+ZTO.US,D,20230822,000000,23.72,23.735,23.31,23.6,2636202,0
+ZTO.US,D,20230823,000000,23.85,24.345,23.735,24.3,3346568,0
+ZTO.US,D,20230824,000000,24.58,24.68,24.29,24.36,2068793,0
+ZTO.US,D,20230825,000000,24.35,24.6194,24.29,24.39,2458908,0
+ZTO.US,D,20230828,000000,24.41,24.58,24.08,24.39,2232010,0
+ZTO.US,D,20230829,000000,24.82,25.1,24.59,25,3693129,0
+ZTO.US,D,20230830,000000,23.5,24.51,23.13,24.49,5907649,0
+ZTO.US,D,20230831,000000,24.71,25.18,24.12,25.14,6085796,0
+ZTO.US,D,20230901,000000,25.3,25.66,25.195,25.25,2725237,0
+ZTO.US,D,20230905,000000,25.1,25.345,24.805,25.31,2732550,0
+ZTO.US,D,20230906,000000,25.45,25.45,24.79,24.87,2264251,0
+ZTO.US,D,20230907,000000,24.38,24.49,23.905,24.29,3533917,0
+ZTO.US,D,20230908,000000,24.5,24.6,24.195,24.48,2468663,0
+ZTO.US,D,20230911,000000,24.53,24.53,23.985,24.26,1721236,0
+ZTO.US,D,20230912,000000,23.78,24.14,23.74,23.88,2414157,0
+ZTO.US,D,20230913,000000,23.75,24.39,23.73,24.23,5193568,0
+ZTO.US,D,20230914,000000,24.72,25.24,24.35,25.1,9143300,0
+ZTO.US,D,20230915,000000,25.85,25.9002,25.15,25.16,6692224,0
+ZTO.US,D,20230918,000000,24.99,25.13,24.66,25.05,3227625,0
+ZTO.US,D,20230919,000000,24.83,25.105,24.74,24.76,2562470,0
+ZTO.US,D,20230920,000000,24.78,24.9,24.655,24.72,2807343,0
+ZTO.US,D,20230921,000000,24.39,24.54,24.17,24.22,3420304,0
+ZTO.US,D,20230922,000000,24.57,24.61,24.31,24.46,2617639,0
+ZTO.US,D,20230925,000000,24.03,24.51,23.97,24.34,1612849,0
+ZTO.US,D,20230926,000000,24.14,24.33,24.04,24.17,1604053,0
+ZTO.US,D,20230927,000000,24.2,24.41,23.95,24.19,1977814,0
+ZTO.US,D,20230928,000000,24.11,24.29,23.98,24,2306333,0
+ZTO.US,D,20230929,000000,24.45,24.45,24.105,24.17,1652631,0
+ZTO.US,D,20231002,000000,24.02,24.15,23.685,24.14,1783529,0
+ZTO.US,D,20231003,000000,23.84,24.145,23.79,23.97,1439511,0
+ZTO.US,D,20231004,000000,23.86,24.04,23.49,23.79,2352035,0
+ZTO.US,D,20231005,000000,23.65,23.915,23.635,23.88,1302671,0
+ZTO.US,D,20231006,000000,24,24.85,24,24.61,2709416,0
+ZTO.US,D,20231009,000000,24.62,24.66,24.13,24.45,1578084,0
+ZTO.US,D,20231010,000000,24.47,24.8,24.47,24.63,1751291,0
+ZTO.US,D,20231011,000000,24.53,24.82,24.375,24.45,2774271,0
+ZTO.US,D,20231012,000000,24.66,24.66,23.9,24.05,1713016,0
+ZTO.US,D,20231013,000000,23.89,24.24,23.88,24.15,1704912,0
+ZTO.US,D,20231016,000000,23.81,24.12,23.595,24.01,1562267,0
+ZTO.US,D,20231017,000000,23.58,24.0891,23.58,24.01,1413848,0
+ZTO.US,D,20231018,000000,23.86,23.86,23.545,23.65,1989652,0
+ZTO.US,D,20231019,000000,23.37,23.585,23.28,23.39,2601459,0
+ZTO.US,D,20231020,000000,23.12,23.73,23.01,23.61,2181509,0
+ZTO.US,D,20231023,000000,23.59,23.7,23.36,23.37,1710036,0
+ZTO.US,D,20231024,000000,23.37,24,23.37,23.79,2858566,0
+ZTO.US,D,20231025,000000,23.62,24.13,23.6,23.75,2880176,0
+ZTO.US,D,20231026,000000,23.84,23.86,23.265,23.52,2849192,0
+ZTO.US,D,20231027,000000,23.67,23.87,23.545,23.55,1545646,0
+ZTO.US,D,20231030,000000,23.82,23.9199,23.61,23.74,1723022,0
+ZTO.US,D,20231031,000000,23.53,23.59,23.125,23.57,2098607,0
+ZTO.US,D,20231101,000000,23.45,23.69,23.115,23.5,1658143,0
+ZTO.US,D,20231102,000000,23.58,24.04,23.58,23.93,1770612,0
+ZTO.US,D,20231103,000000,24.3,24.985,24.285,24.57,2700676,0
+ZTO.US,D,20231106,000000,24.63,24.69,24.13,24.42,1934111,0
+ZTO.US,D,20231107,000000,23.99,24.245,23.67,24.08,1668048,0
+ZTO.US,D,20231108,000000,23.97,24.11,23.79,24.05,1686333,0
+ZTO.US,D,20231109,000000,23.92,23.995,23.605,23.69,1917112,0
+ZTO.US,D,20231110,000000,23.62,24.18,23.52,24.12,1295169,0
+ZTO.US,D,20231113,000000,24.29,24.39,23.965,24.02,2790159,0
+ZTO.US,D,20231114,000000,24.35,24.5,24.23,24.39,1601549,0
+ZTO.US,D,20231115,000000,24.46,24.855,24.235,24.31,5258192,0
+ZTO.US,D,20231116,000000,23.54,24.06,23.44,24.04,3537576,0
+ZTO.US,D,20231117,000000,22.54,23,22.17,22.55,9196707,0
+ZTO.US,D,20231120,000000,22.23,22.44,21.44,22.07,6584042,0
+ZTO.US,D,20231121,000000,21.98,22.18,21.81,22.08,2273945,0
+ZTO.US,D,20231122,000000,22.2,22.285,22.065,22.22,2705080,0
+ZTO.US,D,20231124,000000,22.26,22.56,22.205,22.32,1283194,0
+ZTO.US,D,20231127,000000,22.08,22.395,21.85,22.32,2993242,0
+ZTO.US,D,20231128,000000,22.49,22.9,22.2625,22.37,2366097,0
+ZTO.US,D,20231129,000000,22.15,22.725,22.02,22.31,2361140,0
+ZTO.US,D,20231130,000000,22.39,22.39,22.06,22.32,4743948,0
+ZTO.US,D,20231201,000000,22.02,22.335,21.91,22.27,2410787,0
+ZTO.US,D,20231204,000000,22,22.12,21.79,21.93,2975619,0
+ZTO.US,D,20231205,000000,21.63,21.63,21.17,21.39,4254914,0
+ZTO.US,D,20231206,000000,21.67,21.78,21.39,21.42,2536302,0
+ZTO.US,D,20231207,000000,21.49,21.49,21.18,21.26,3507154,0
+ZTO.US,D,20231208,000000,21.17,21.445,21.135,21.31,2138910,0
+ZTO.US,D,20231211,000000,21.16,21.2,20.8725,21.02,4918365,0
+ZTO.US,D,20231212,000000,21.13,21.13,20.805,21.02,4246460,0
+ZTO.US,D,20231213,000000,20.87,20.87,20.3418,20.4,6088954,0
+ZTO.US,D,20231214,000000,20.49,20.685,20.27,20.31,2350141,0
+ZTO.US,D,20231215,000000,20.33,20.385,19.715,19.83,4838444,0
+ZTO.US,D,20231218,000000,19.75,20.485,19.7,20.2,4555926,0
+ZTO.US,D,20231219,000000,20.16,20.35,19.87,19.94,3066830,0
+ZTO.US,D,20231220,000000,19.7,19.97,19.7,19.92,2082076,0
+ZTO.US,D,20231221,000000,20.16,20.23,19.8,20.01,3198073,0
+ZTO.US,D,20231222,000000,19.78,20.01,19.76,19.84,1735895,0
+ZTO.US,D,20231226,000000,19.95,20.3,19.95,20.17,1548997,0
+ZTO.US,D,20231227,000000,20.15,20.26,20.04,20.07,1606487,0
+ZTO.US,D,20231228,000000,20.05,21.0898,20.05,20.87,3361960,0
+ZTO.US,D,20231229,000000,20.94,21.33,20.93,21.28,2938365,0
+ZTO.US,D,20240102,000000,21,21.06,20.615,20.7,2546832,0
+ZTO.US,D,20240103,000000,20.67,21.26,20.61,21.06,3054169,0
+ZTO.US,D,20240104,000000,21.22,21.22,20.44,20.49,2470455,0
+ZTO.US,D,20240105,000000,20.38,20.42,19.92,19.95,2063353,0
+ZTO.US,D,20240108,000000,19.6,19.7,19.4,19.65,3468984,0
+ZTO.US,D,20240109,000000,19.42,19.545,19.33,19.5,2920813,0
+ZTO.US,D,20240110,000000,19.46,19.5392,19.03,19.13,3560868,0
+ZTO.US,D,20240111,000000,19.29,19.36,18.89,18.97,4606031,0
+ZTO.US,D,20240112,000000,18.97,19.165,18.965,19.08,2534898,0
+ZTO.US,D,20240116,000000,18.66,18.77,17.9,17.99,6533182,0
+ZTO.US,D,20240117,000000,17.58,18.12,17.55,18.04,4679269,0
+ZTO.US,D,20240118,000000,18.2,18.24,17.59,17.75,2892011,0
+ZTO.US,D,20240119,000000,17.83,17.83,17.085,17.38,4203855,0
+ZTO.US,D,20240122,000000,17,17.26,16.775,16.88,5328899,0
+ZTO.US,D,20240123,000000,17.5,18.12,17.355,17.48,4718715,0
+ZTO.US,D,20240124,000000,18.05,18.22,17.46,17.48,3461850,0
+ZTO.US,D,20240125,000000,17.48,17.54,16.985,17.24,3568244,0
+ZTO.US,D,20240126,000000,17.14,17.32,16.96,16.97,2772416,0
+ZTO.US,D,20240129,000000,17.03,17.0575,16.57,16.85,5360321,0
+ZTO.US,D,20240130,000000,16.61,16.71,16.305,16.48,3442173,0
+ZTO.US,D,20240131,000000,16.4,16.805,16.32,16.36,3039971,0
+ZTO.US,D,20240201,000000,16.46,16.7,16.37,16.54,2225513,0
+ZTO.US,D,20240202,000000,16.2,16.35,16.01,16.08,3274835,0
+ZTO.US,D,20240205,000000,15.98,16.705,15.895,16.59,4329458,0
+ZTO.US,D,20240206,000000,17.18,18.11,17.13,17.82,5961656,0
+ZTO.US,D,20240207,000000,17.6,17.86,17.43,17.64,3153125,0
+ZTO.US,D,20240208,000000,17.57,17.7,17.05,17.06,2043085,0
+ZTO.US,D,20240209,000000,17.06,17.23,16.87,17.19,1939687,0
+ZTO.US,D,20240212,000000,17.17,17.57,17.17,17.46,1711957,0
+ZTO.US,D,20240213,000000,17.37,17.47,17.15,17.4,2319133,0
+ZTO.US,D,20240214,000000,17.65,17.92,17.57,17.92,3054400,0
+ZTO.US,D,20240215,000000,17.94,18.26,17.91,18.13,2871408,0
+ZTO.US,D,20240216,000000,18.46,18.6,18.4,18.48,4380420,0
+ZTO.US,D,20240220,000000,18.55,18.97,18.45,18.85,5102319,0
+ZTO.US,D,20240221,000000,19.3,19.6,18.87,18.99,4315419,0
+ZTO.US,D,20240222,000000,18.96,19.21,18.78,19.04,3914380,0
+ZTO.US,D,20240223,000000,19.04,19.72,18.845,19.49,4230106,0
+ZTO.US,D,20240226,000000,19.24,19.31,19.005,19.07,1950228,0
+ZTO.US,D,20240227,000000,19.29,19.41,19,19.04,1703740,0
+ZTO.US,D,20240228,000000,18.83,19.263,18.78,19.14,2342846,0
+ZTO.US,D,20240229,000000,19.38,19.92,19.19,19.19,3939287,0
+ZTO.US,D,20240301,000000,19.72,20.79,19.7,20.31,5896581,0
+ZTO.US,D,20240304,000000,20.92,21.03,19.99,20.45,8921402,0
+ZTO.US,D,20240305,000000,20.36,20.37,19.495,20.05,7399066,0
+ZTO.US,D,20240306,000000,20.56,21.25,20.43,20.44,4738347,0
+ZTO.US,D,20240307,000000,20.38,20.63,19.925,20.07,3825432,0
+ZTO.US,D,20240308,000000,20.25,20.42,19.88,20.14,3175405,0
+ZTO.US,D,20240311,000000,20.27,20.47,19.93,20.1,2422905,0
+ZTO.US,D,20240312,000000,21.04,21.42,20.655,20.95,6934504,0
+ZTO.US,D,20240313,000000,21.71,22.01,21.56,21.67,8365848,0
+ZTO.US,D,20240314,000000,21.7,21.81,21.385,21.58,7984672,0
+ZTO.US,D,20240315,000000,21.54,21.91,21.54,21.81,5225059,0
+ZTO.US,D,20240318,000000,22.09,22.39,21.58,21.67,5584307,0
+ZTO.US,D,20240319,000000,21.49,21.865,21.31,21.66,4175769,0
+ZTO.US,D,20240320,000000,22.58,22.82,21.81,22.61,9388514,0
+ZTO.US,D,20240321,000000,22.39,22.51,21.215,21.67,8374338,0
+ZTO.US,D,20240322,000000,21.1,21.19,20.54,21.02,7416207,0
+ZTO.US,D,20240325,000000,21.22,21.435,20.945,21.09,6219253,0
+ZTO.US,D,20240326,000000,21.11,21.46,20.7,21.03,4762676,0
+ZTO.US,D,20240327,000000,21.01,21.53,20.92,21.27,3196563,0
+ZTO.US,D,20240328,000000,21.39,21.55,20.93,20.94,4035873,0
+ZTO.US,D,20240401,000000,21.19,21.51,21.13,21.45,1851573,0
+ZTO.US,D,20240402,000000,21.8,22.255,21.76,22.04,4988479,0
+ZTO.US,D,20240403,000000,21.97,21.97,21.49,21.57,3431699,0
+ZTO.US,D,20240404,000000,21.71,21.77,21.31,21.31,1504851,0
+ZTO.US,D,20240405,000000,21.14,21.18,20.68,20.9,4472308,0
+ZTO.US,D,20240408,000000,21,21.085,20.71,20.74,7701117,0
+ZTO.US,D,20240409,000000,20.19,20.76,20.19,20.48,5859818,0
+ZTO.US,D,20240410,000000,20.32,20.615,20.32,20.42,3752847,0
+ZTO.US,D,20240411,000000,20.43,20.57,20.04,20.17,3380193,0
+ZTO.US,D,20240412,000000,19.87,19.87,19.26,19.26,3528087,0
+ZTO.US,D,20240415,000000,19.38,19.67,19.38,19.54,3421883,0
+ZTO.US,D,20240416,000000,19.35,19.5,19.21,19.36,5083118,0
+ZTO.US,D,20240417,000000,19.41,19.52,19.25,19.31,8815987,0
+ZTO.US,D,20240418,000000,19.78,20.01,19.66,20,4651693,0
+ZTO.US,D,20240419,000000,19.84,19.95,19.66,19.93,3437477,0
+ZTO.US,D,20240422,000000,20.23,20.31,19.925,20.1,11556692,0
+ZTO.US,D,20240423,000000,20.22,20.295,20.085,20.24,5396432,0
+ZTO.US,D,20240424,000000,20.8,21.24,20.59,21.07,7557231,0
+ZTO.US,D,20240425,000000,20.96,21.38,20.92,21.21,3961370,0
+ZTO.US,D,20240426,000000,21.72,21.92,21.55,21.61,2927471,0
+ZTO.US,D,20240429,000000,21.5,21.5,21.11,21.34,5276664,0
+ZTO.US,D,20240430,000000,21.04,21.25,20.91,20.99,2270609,0
+ZTO.US,D,20240501,000000,20.93,21.25,20.93,21.07,1259329,0
+ZTO.US,D,20240502,000000,21.59,21.845,21.4875,21.62,2792392,0
+ZTO.US,D,20240503,000000,21.63,21.705,21.275,21.48,4899466,0
+ZTO.US,D,20240506,000000,21.61,21.8322,21.275,21.4,3427767,0
+ZTO.US,D,20240507,000000,21.02,21.06,20.3,20.55,4613196,0
+ZTO.US,D,20240508,000000,20.34,20.65,20.31,20.42,2929680,0
+ZTO.US,D,20240509,000000,20.9,21.13,20.73,21.01,3963934,0
+ZTO.US,D,20240510,000000,20.92,21.06,20.695,20.85,1967699,0
+ZTO.US,D,20240513,000000,21.17,22.155,21.15,21.77,3816537,0
+ZTO.US,D,20240514,000000,21.68,21.82,21.43,21.58,4862147,0
+ZTO.US,D,20240515,000000,21.45,21.66,21.16,21.39,4116092,0
+ZTO.US,D,20240516,000000,23.52,23.92,22.25,23.58,11776948,0
+ZTO.US,D,20240517,000000,23.93,24.735,23.88,24.59,7098515,0
+ZTO.US,D,20240520,000000,24,24.7,23.76,24.56,3728158,0
+ZTO.US,D,20240521,000000,24.7,25.12,24.62,24.75,4346843,0
+ZTO.US,D,20240522,000000,24.9,25.025,24.51,24.76,5945060,0
+ZTO.US,D,20240523,000000,24.62,24.74,24.36,24.51,3810620,0
+ZTO.US,D,20240524,000000,24.5,24.5,23.82,24.08,3491862,0
+ZTO.US,D,20240528,000000,24.06,24.68,24.06,24.66,3937813,0
+ZTO.US,D,20240529,000000,24.3,24.41,23.745,24.05,2568808,0
+ZTO.US,D,20240530,000000,23.91,24,23.53,23.86,3355686,0
+ZTO.US,D,20240531,000000,23.31,23.52,22.74,22.79,4673305,0
+ZTO.US,D,20240603,000000,23.69,23.69,23.04,23.14,2969495,0
+ZTO.US,D,20240604,000000,23.48,23.66,23.21,23.3,3318799,0
+ZTO.US,D,20240605,000000,23.4,23.66,23.11,23.51,1787391,0
+ZTO.US,D,20240606,000000,23.55,23.87,23.45,23.85,1845474,0
+ZTO.US,D,20240607,000000,23.74,24.07,23.53,23.66,2363294,0
+ZTO.US,D,20240610,000000,23.47,23.815,23.18,23.77,1862279,0
+ZTO.US,D,20240611,000000,23.48,23.48,22.325,22.86,2855023,0
+ZTO.US,D,20240612,000000,22.76,22.97,22.14,22.34,3367588,0
+ZTO.US,D,20240613,000000,22.48,22.635,22.39,22.47,1571931,0
+ZTO.US,D,20240614,000000,22.47,22.6,22.24,22.46,2115525,0
+ZTO.US,D,20240617,000000,22.32,22.5,21.93,22.41,1972076,0
+ZTO.US,D,20240618,000000,22.28,22.42,21.96,22.06,1934182,0
+ZTO.US,D,20240620,000000,21.7,21.8475,21.19,21.45,3036751,0
+ZTO.US,D,20240621,000000,21.32,21.46,21.14,21.32,2327383,0
+ZTO.US,D,20240624,000000,21.51,22.155,21.51,22.02,2824162,0
+ZTO.US,D,20240625,000000,21.87,22.07,21.485,21.55,2047772,0
+ZTO.US,D,20240626,000000,21.48,21.63,21.085,21.1,2215920,0
+ZTO.US,D,20240627,000000,20.95,21.115,20.4,20.87,2196791,0
+ZTO.US,D,20240628,000000,21,21.11,20.65,20.75,2771267,0
+ZTO.US,D,20240701,000000,20.89,21.045,20.54,20.71,1115188,0
+ZTO.US,D,20240702,000000,20.61,20.88,20.5,20.57,1445960,0
+ZTO.US,D,20240703,000000,20.75,21.025,20.69,20.76,2269591,0
+ZTO.US,D,20240705,000000,20.13,20.21,19.63,20.01,4043035,0
+ZTO.US,D,20240708,000000,19.89,20.265,19.82,20.15,3453206,0
+ZTO.US,D,20240709,000000,20.35,20.575,20.14,20.36,1890007,0
+ZTO.US,D,20240710,000000,20.29,20.55,19.96,20.01,2446310,0
+ZTO.US,D,20240711,000000,20.49,20.56,20.12,20.24,2050518,0
+ZTO.US,D,20240712,000000,20.43,20.73,20.285,20.49,1181018,0
+ZTO.US,D,20240715,000000,20.25,20.31,20.05,20.05,1365049,0
+ZTO.US,D,20240716,000000,19.98,20.31,19.93,20.24,3146940,0
+ZTO.US,D,20240717,000000,20.16,20.32,20.04,20.17,902000,0
+ZTO.US,D,20240718,000000,20.05,20.165,19.88,20.01,3261921,0
+ZTO.US,D,20240719,000000,19.94,20,19.702,19.75,2169387,0
+ZTO.US,D,20240722,000000,20.1,20.8,20.1,20.48,2627237,0
+ZTO.US,D,20240723,000000,20.05,20.26,19.36,19.36,3262542,0
+ZTO.US,D,20240724,000000,19.3,19.485,19.26,19.42,3538887,0
+ZTO.US,D,20240725,000000,19.43,19.43,18.65,18.66,3057636,0
+ZTO.US,D,20240726,000000,18.85,19.37,18.805,19.17,2270389,0
+ZTO.US,D,20240729,000000,19.09,19.21,18.842,19.13,3008285,0
+ZTO.US,D,20240730,000000,18.93,18.945,18.55,18.64,1829047,0
+ZTO.US,D,20240731,000000,19.44,19.54,18.925,18.95,2062401,0
+ZTO.US,D,20240801,000000,19.02,19.19,18.43,18.5,2326911,0
+ZTO.US,D,20240802,000000,18.35,18.78,18.14,18.33,2368031,0
+ZTO.US,D,20240805,000000,18.63,20.11,18.56,19.17,5343987,0
+ZTO.US,D,20240806,000000,19.36,19.625,18.91,19.42,3951621,0
+ZTO.US,D,20240807,000000,19.83,20.06,19.56,19.58,2077523,0
+ZTO.US,D,20240808,000000,19.76,20.255,19.76,19.99,1757154,0
+ZTO.US,D,20240809,000000,20,20.11,19.66,19.8,1191501,0
+ZTO.US,D,20240812,000000,19.8,19.9,19.66,19.77,1289677,0
+ZTO.US,D,20240813,000000,19.75,19.975,19.66,19.91,1324544,0
+ZTO.US,D,20240814,000000,19.69,19.78,19.135,19.47,1508452,0
+ZTO.US,D,20240815,000000,19.54,19.895,19.4,19.7,1293262,0
+ZTO.US,D,20240816,000000,19.7,19.825,19.505,19.68,1864736,0
+ZTO.US,D,20240819,000000,19.78,20.47,19.78,20.4,2558385,0
+ZTO.US,D,20240820,000000,20.37,20.45,19.74,19.8,2630397,0
+ZTO.US,D,20240821,000000,20.41,21.43,20.22,21.01,2838414,0
+ZTO.US,D,20240822,000000,21,21.19,20.8079,20.98,1654839,0
+ZTO.US,D,20240823,000000,20.8,20.88,20.385,20.58,1901062,0
+ZTO.US,D,20240826,000000,20.41,20.5,19.58,20.44,2276000,0
+ZTO.US,D,20240827,000000,20.79,21.11,20.73,20.9,1868790,0
+ZTO.US,D,20240828,000000,20.91,21.02,20.68,20.79,1229689,0
+ZTO.US,D,20240829,000000,21.15,21.43,21.13,21.3,1510957,0
+ZTO.US,D,20240830,000000,21.82,21.82,21.35,21.44,7012679,0
+ZTO.US,D,20240903,000000,22.12,22.56,21.91,22.15,4125999,0
+ZTO.US,D,20240904,000000,21.96,22.25,21.61,21.67,2719914,0
+ZTO.US,D,20240905,000000,21.72,21.82,21.475,21.49,1221779,0
+ZTO.US,D,20240906,000000,21.44,21.635,21.415,21.57,2376368,0
+ZTO.US,D,20240909,000000,21.51,22.015,21.38,21.89,3006116,0
+ZTO.US,D,20240910,000000,21.85,22.16,21.6,21.78,2504719,0
+ZTO.US,D,20240911,000000,21.66,21.995,21.53,21.95,2209974,0
+ZTO.US,D,20240912,000000,21.71,22.115,21.68,21.99,2663617,0
+ZTO.US,D,20240913,000000,22,22.055,21.88,22.01,2174276,0
+ZTO.US,D,20240916,000000,22.14,22.19,21.995,22.12,1147005,0
+ZTO.US,D,20240917,000000,22.15,22.485,22.11,22.34,2188462,0
+ZTO.US,D,20240918,000000,22.41,22.475,22.045,22.1,719912,0
+ZTO.US,D,20240919,000000,22.3,22.97,22.21,22.7,3818114,0
+ZTO.US,D,20240920,000000,22.38,22.5,21.7,21.85,3321170,0
+ZTO.US,D,20240923,000000,21.7,21.78,21.46,21.65,4166800,0
+ZTO.US,D,20240924,000000,22.5,23.18,22.34,23.07,4441950,0
+ZTO.US,D,20240925,000000,22.25,22.58,22.11,22.28,2667502,0
+ZTO.US,D,20240926,000000,23.67,24.64,23.3,23.94,6732914,0
+ZTO.US,D,20240927,000000,24.12,24.31,23.91,24.12,3940032,0
+ZTO.US,D,20240930,000000,24.75,25.49,24.7,24.77,7707047,0
+ZTO.US,D,20241001,000000,25,25.505,24.545,25.4,2657283,0
+ZTO.US,D,20241002,000000,26.99,27.05,26.29,26.96,8018010,0
+ZTO.US,D,20241003,000000,26.42,26.82,26.25,26.48,4265490,0
+ZTO.US,D,20241004,000000,27,27.5,26.75,26.99,5655243,0
+ZTO.US,D,20241007,000000,27.2,27.5,26.175,26.78,3492780,0
+ZTO.US,D,20241008,000000,25.7,26.135,25.54,26.01,3542056,0
+ZTO.US,D,20241009,000000,25.22,25.57,24.78,25.55,2801790,0
+ZTO.US,D,20241010,000000,26.12,26.42,25.68,25.69,1838055,0
+ZTO.US,D,20241011,000000,25.45,26.045,25.45,25.99,1286743,0
+ZTO.US,D,20241014,000000,25.68,26.05,25.66,25.93,1392431,0
+ZTO.US,D,20241015,000000,25.21,25.24,24.68,24.77,3536791,0
+ZTO.US,D,20241016,000000,25.48,25.65,25.16,25.41,1998954,0
+ZTO.US,D,20241017,000000,24.87,24.93,24.6,24.77,1788073,0
+ZTO.US,D,20241018,000000,25.5,25.7,25.14,25.17,1893638,0
+ZTO.US,D,20241021,000000,24.92,25.045,24.76,24.99,1962681,0
+ZTO.US,D,20241022,000000,24.89,25.355,24.81,25.17,1306080,0
+ZTO.US,D,20241023,000000,25.11,25.19,24.87,24.98,798331,0
+ZTO.US,D,20241024,000000,24.73,24.865,24.03,24.62,1481176,0
+ZTO.US,D,20241025,000000,23.97,24.365,23.65,24.23,2073688,0
+ZTO.US,D,20241028,000000,24.08,24.73,23.945,24.5,2385306,0
+ZTO.US,D,20241029,000000,24.05,24.14,23.56,23.76,1954470,0
+ZTO.US,D,20241030,000000,23.35,23.62,23.19,23.42,2373857,0
+ZTO.US,D,20241031,000000,23.26,23.26,22.97,23.11,1886467,0
+ZTO.US,D,20241101,000000,23.44,23.48,23.07,23.09,1012197,0
+ZTO.US,D,20241104,000000,22.68,22.8,22.28,22.46,2359470,0
+ZTO.US,D,20241105,000000,23.18,23.47,22.96,22.97,2089914,0
+ZTO.US,D,20241106,000000,22.5,22.85,22.02,22.69,2397447,0
+ZTO.US,D,20241107,000000,22.93,23.02,22.7,22.77,1280406,0
+ZTO.US,D,20241108,000000,22.12,22.7,21.845,21.95,2045650,0
+ZTO.US,D,20241111,000000,21.96,22.06,21.33,21.35,2348085,0
+ZTO.US,D,20241112,000000,21.2033,21.21,20.81,20.82,4553896,0
+ZTO.US,D,20241113,000000,21.13,21.39,20.59,20.8,4079479,0
+ZTO.US,D,20241114,000000,20.745,20.95,20.47,20.92,2665074,0
+ZTO.US,D,20241115,000000,21.165,21.245,20.86,21.07,2317583,0
+ZTO.US,D,20241118,000000,21,21.065,20.625,20.8,5165499,0
+ZTO.US,D,20241119,000000,21.19,21.42,21,21.04,2668205,0
+ZTO.US,D,20241120,000000,20.72,20.72,19.5,20,6064947,0
+ZTO.US,D,20241121,000000,19.65,20.12,19.62,19.82,5111056,0
+ZTO.US,D,20241122,000000,19.5,19.63,19.17,19.28,4285262,0
+ZTO.US,D,20241125,000000,19.31,19.37,18.885,18.99,6969245,0
+ZTO.US,D,20241126,000000,19.2,19.23,18.65,18.79,4582238,0
+ZTO.US,D,20241127,000000,19.13,19.44,19.04,19.21,6308702,0
+ZTO.US,D,20241129,000000,19.06,19.16,18.801,19,1636936,0
+ZTO.US,D,20241202,000000,19.165,19.315,18.91,18.98,4182809,0
+ZTO.US,D,20241203,000000,19.135,19.34,18.98,19.01,4252959,0
+ZTO.US,D,20241204,000000,18.84,18.89,18.62,18.66,1913888,0
+ZTO.US,D,20241205,000000,18.68,18.84,18.64,18.64,1827014,0
+ZTO.US,D,20241206,000000,19.05,19.25,18.49,18.49,3004827,0
+ZTO.US,D,20241209,000000,19.66,19.89,19.32,19.39,3528044,0
+ZTO.US,D,20241210,000000,18.77,19.16,18.69,18.9,2768727,0
+ZTO.US,D,20241211,000000,18.85,18.88,18.51,18.67,2604303,0
+ZTO.US,D,20241212,000000,18.905,19.09,18.83,19.02,3243610,0
+ZTO.US,D,20241213,000000,19.275,19.3,19.065,19.21,4586097,0
+ZTO.US,D,20241216,000000,19.27,19.6,19.2,19.37,5198498,0
+ZTO.US,D,20241217,000000,19.6,20.08,19.6,20.05,4555834,0
+ZTO.US,D,20241218,000000,19.99,20.09,19.67,19.68,3505675,0
+ZTO.US,D,20241219,000000,19.71,20.04,19.595,19.72,3466418,0
+ZTO.US,D,20241220,000000,19.4,20.02,19.26,19.83,2615626,0
+ZTO.US,D,20241223,000000,19.845,19.845,19.65,19.8,1123773,0
+ZTO.US,D,20241224,000000,20.085,20.14,19.76,19.76,1258733,0
+ZTO.US,D,20241226,000000,19.795,19.96,19.71,19.91,1494805,0
+ZTO.US,D,20241227,000000,19.68,19.77,19.56,19.74,949648,0
+ZTO.US,D,20241230,000000,19.57,19.57,19.16,19.29,1764257,0
+ZTO.US,D,20241231,000000,19.37,19.7,19.07,19.55,1759878,0
+ZTO.US,D,20250102,000000,19.16,19.28,18.825,19.03,2545053,0
+ZTO.US,D,20250103,000000,19.26,19.405,19.18,19.28,2062767,0
+ZTO.US,D,20250106,000000,19.2,19.37,18.87,18.91,2496379,0
+ZTO.US,D,20250107,000000,18.95,19.12,18.89,19.09,968677,0
+ZTO.US,D,20250108,000000,18.89,18.97,18.715,18.93,2959075,0
+ZTO.US,D,20250110,000000,18.37,18.5,17.89,17.93,2777311,0
+ZTO.US,D,20250113,000000,17.98,18.345,17.98,18.1,1585123,0
+ZTO.US,D,20250114,000000,18.62,18.78,18.49,18.55,1856152,0
+ZTO.US,D,20250115,000000,18.49,18.71,18.25,18.35,1692853,0
+ZTO.US,D,20250116,000000,18.66,18.855,18.49,18.81,2264608,0
+ZTO.US,D,20250117,000000,19.05,19.24,18.98,19.09,2103412,0
+ZTO.US,D,20250121,000000,19.35,19.54,19.085,19.22,1794780,0
+ZTO.US,D,20250122,000000,19.22,19.35,18.61,18.76,5196479,0
+ZTO.US,D,20250123,000000,18.6,18.67,18.45,18.46,2087758,0
+ZTO.US,D,20250124,000000,18.58,18.76,18.28,18.68,8662515,0
+ZTO.US,D,20250127,000000,18.86,19.16,18.75,19.03,2316035,0
+ZTO.US,D,20250128,000000,19.12,19.26,18.935,19.01,2075807,0
+ZTO.US,D,20250129,000000,19.21,19.21,18.55,18.56,2005716,0
+ZTO.US,D,20250130,000000,18.35,19.12,18.295,19.08,2783676,0
+ZTO.US,D,20250131,000000,19.02,19.075,18.555,18.66,2308946,0
+ZTO.US,D,20250203,000000,18.28,18.72,18.205,18.43,2224580,0
+ZTO.US,D,20250204,000000,18.73,18.94,18.62,18.8,2037936,0
+ZTO.US,D,20250205,000000,18.94,19.2,18.93,18.96,3234963,0
+ZTO.US,D,20250206,000000,19.16,19.25,18.94,19.1,2112867,0
+ZTO.US,D,20250207,000000,19.335,19.42,19.11,19.23,2024408,0
+ZTO.US,D,20250210,000000,19.485,19.7,19.36,19.66,1524072,0
+ZTO.US,D,20250211,000000,18.95,19.08,18.6,18.93,1485079,0
+ZTO.US,D,20250212,000000,19.31,19.6825,19.21,19.64,1872427,0
+ZTO.US,D,20250213,000000,19.3,19.94,19.3,19.93,3054297,0
+ZTO.US,D,20250214,000000,20.22,20.31,19.98,20.09,1893538,0
+ZTO.US,D,20250218,000000,20.29,20.29,19.72,19.78,1798805,0
+ZTO.US,D,20250219,000000,19.855,20.03,19.77,20,2291381,0
+ZTO.US,D,20250220,000000,20.4,21.06,20.36,20.59,2125612,0
+ZTO.US,D,20250221,000000,21.12,21.25,20.76,20.78,4596752,0
+ZTO.US,D,20250224,000000,20.07,20.19,19.62,19.81,2568791,0
+ZTO.US,D,20250225,000000,19.805,19.805,19.51,19.59,1989803,0
+ZTO.US,D,20250226,000000,19.74,19.93,19.46,19.53,1905835,0
+ZTO.US,D,20250227,000000,19.44,19.9,19.44,19.67,1334757,0
+ZTO.US,D,20250228,000000,19.28,19.64,19.25,19.39,1682468,0
+ZTO.US,D,20250303,000000,19.625,20,19.59,19.83,2804210,0
+ZTO.US,D,20250304,000000,20.33,20.68,20.165,20.59,2512888,0
+ZTO.US,D,20250305,000000,20.5,20.87,20.37,20.8,3029928,0
+ZTO.US,D,20250306,000000,20.57,20.83,20.2,20.5,3426994,0
+ZTO.US,D,20250307,000000,20.24,20.44,19.975,20.12,2158044,0
+ZTO.US,D,20250310,000000,20.29,20.59,19.895,20.01,1859299,0
+ZTO.US,D,20250311,000000,20.31,20.56,19.545,19.66,3520482,0
+ZTO.US,D,20250312,000000,19.49,19.64,19.13,19.19,3929868,0
+ZTO.US,D,20250313,000000,19.115,19.575,19.05,19.41,6088279,0
+ZTO.US,D,20250314,000000,20.04,20.45,19.96,19.97,3792895,0
+ZTO.US,D,20250317,000000,20.315,20.86,19.97,20.73,3676177,0
+ZTO.US,D,20250318,000000,20.75,21.3899,20.735,21.3,4531746,0
+ZTO.US,D,20250319,000000,21.84,22.01,21.2701,21.76,5667926,0
+ZTO.US,D,20250320,000000,20.5,20.7,20.015,20.14,4347925,0
+ZTO.US,D,20250321,000000,20.05,20.22,19.955,20.05,2701617,0
+ZTO.US,D,20250324,000000,19.89,20.28,19.83,19.98,1563480,0
+ZTO.US,D,20250325,000000,20.025,20.13,19.79,19.82,1518943,0
+ZTO.US,D,20250326,000000,20.12,20.18,19.79,19.88,2239381,0
+ZTO.US,D,20250327,000000,19.935,20.259,19.81,20.21,1466333,0
+ZTO.US,D,20250328,000000,19.82,20.14,19.78,19.82,1687373,0
+ZTO.US,D,20250331,000000,19.6,19.84,19.465,19.84,2511102,0
+ZTO.US,D,20250401,000000,19.98,20.06,19.745,19.83,1268696,0
+ZTO.US,D,20250402,000000,19.73,19.815,19.33,19.48,1940185,0
+ZTO.US,D,20250403,000000,19.29,19.4,19.07,19.11,1944321,0
+ZTO.US,D,20250404,000000,18.35,18.42,17.805,18.17,3941469,0
+ZTO.US,D,20250407,000000,18.21,19.22,17.81,18.02,4546886,0
+ZTO.US,D,20250408,000000,18.21,18.295,16.34,16.51,5720296,0
+ZTO.US,D,20250409,000000,16.945,18,16.88,17.84,6078705,0
+ZTO.US,D,20250410,000000,17.94,18.06,17.28,17.66,4795690,0
+ZTO.US,D,20250411,000000,17.68,18.32,17.42,18.25,4922904,0
+ZTO.US,D,20250414,000000,18.56,19.08,18.47,18.9,2999260,0
+ZTO.US,D,20250415,000000,18.95,18.95,18.67,18.75,1306603,0
+ZTO.US,D,20250416,000000,18.43,19,18.39,18.76,3035424,0
+ZTO.US,D,20250417,000000,19,19.43,18.65,18.81,1035255,0
+ZTO.US,D,20250421,000000,18.8,18.8,18.48,18.75,1341765,0
+ZTO.US,D,20250422,000000,19.03,19.115,18.825,19.08,2028844,0
+ZTO.US,D,20250423,000000,19.25,19.67,18.48,19.01,1879586,0
+ZTO.US,D,20250424,000000,18.65,19.27,18.65,19,3414918,0
+ZTO.US,D,20250425,000000,18.945,19.12,18.69,19.07,1621588,0
+ZTO.US,D,20250428,000000,19.02,19.29,18.86,19.15,1317576,0
+ZTO.US,D,20250429,000000,19.15,19.15,18.77,18.77,3054936,0
+ZTO.US,D,20250430,000000,18.73,18.775,18.4,18.5,1412588,0
+ZTO.US,D,20250501,000000,18.47,18.55,18.21,18.46,1088055,0
+ZTO.US,D,20250502,000000,19.075,19.2,18.9,18.98,1819590,0
+ZTO.US,D,20250505,000000,19.15,19.15,18.69,18.9,1714117,0
+ZTO.US,D,20250506,000000,19.275,19.49,19.095,19.16,2714089,0
+ZTO.US,D,20250507,000000,18.56,18.9901,18.56,18.89,1736563,0
+ZTO.US,D,20250508,000000,18.965,19.21,18.73,18.96,1693427,0
+ZTO.US,D,20250509,000000,18.71,18.98,18.62,18.72,1470149,0
+ZTO.US,D,20250512,000000,19.3,19.35,18.91,19,6371743,0
+ZTO.US,D,20250513,000000,18.71,18.83,18.41,18.47,1892851,0
+ZTO.US,D,20250514,000000,18.77,18.965,18.6,18.76,1839389,0
+ZTO.US,D,20250515,000000,18.33,18.33,18.075,18.16,2067840,0
+ZTO.US,D,20250516,000000,18.81,18.95,18.42,18.67,6560588,0
+ZTO.US,D,20250519,000000,18.95,19.05,18.675,19.03,6392796,0
+ZTO.US,D,20250520,000000,18.65,18.76,17.465,17.5,8753173,0
+ZTO.US,D,20250521,000000,17.5,17.732,16.95,17.03,5679654,0
+ZTO.US,D,20250522,000000,16.83,17.09,16.68,16.91,3251163,0
+ZTO.US,D,20250523,000000,16.96,17.15,16.9,16.95,2450283,0
+ZTO.US,D,20250527,000000,16.88,17.04,16.73,16.76,3232346,0
+ZTO.US,D,20250528,000000,17.11,17.64,17.09,17.53,4477551,0
+ZTO.US,D,20250529,000000,17.785,18.06,17.63,17.86,3064620,0
+ZTO.US,D,20250530,000000,17.435,17.64,17.32,17.6,5223157,0
+ZTO.US,D,20250602,000000,17.38,17.49,17.03,17.18,1816100,0
+ZTO.US,D,20250603,000000,17.25,17.335,17.055,17.1,4700401,0
+ZTO.US,D,20250604,000000,17.065,17.165,16.98,17.05,3765941,0
+ZTO.US,D,20250605,000000,16.99,17.06,16.94,17.04,3160232,0
+ZTO.US,D,20250606,000000,17.25,17.25,17.05,17.13,918702,0
+ZTO.US,D,20250609,000000,17.71,17.835,17.63,17.8,3210616,0
+ZTO.US,D,20250610,000000,17.68,17.72,17.49,17.62,2326214,0
+ZTO.US,D,20250611,000000,17.69,17.97,17.56,17.56,1645602,0
+ZTO.US,D,20250612,000000,17.7,17.79,17.64,17.78,1280051,0
+ZTO.US,D,20250613,000000,17.515,17.645,17.39,17.45,968865,0
+ZTO.US,D,20250616,000000,17.7,17.92,17.69,17.7,1277292,0
+ZTO.US,D,20250617,000000,17.44,17.53,17.21,17.22,2299547,0
+ZTO.US,D,20250618,000000,17.1,17.22,17.03,17.06,934165,0
+ZTO.US,D,20250620,000000,17.19,17.33,17.15,17.21,1145850,0
+ZTO.US,D,20250623,000000,17.14,17.37,17.07,17.36,777876,0
+ZTO.US,D,20250624,000000,17.5,17.705,17.4963,17.61,1090780,0
+ZTO.US,D,20250625,000000,17.905,18.04,17.77,17.84,1541087,0
+ZTO.US,D,20250626,000000,17.84,17.84,17.59,17.65,1045718,0
+ZTO.US,D,20250627,000000,17.75,17.89,17.69,17.78,837954,0
+ZTO.US,D,20250630,000000,17.63,17.775,17.55,17.75,862958,0
+ZTO.US,D,20250701,000000,17.87,18,17.75,17.89,808427,0
+ZTO.US,D,20250702,000000,17.8,18.04,17.8,18.04,756424,0
+ZTO.US,D,20250703,000000,18.2,18.37,18,18.05,816315,0
+ZTO.US,D,20250707,000000,17.895,18.09,17.81,17.92,2425747,0
+ZTO.US,D,20250708,000000,17.99,18,17.39,17.87,2009178,0
+ZTO.US,D,20250709,000000,17.71,17.7764,17.56,17.7,1308395,0
+ZTO.US,D,20250710,000000,18.905,19.42,18.905,19.33,3758376,0
+ZTO.US,D,20250711,000000,18.88,18.93,18.6841,18.69,1930277,0
+ZTO.US,D,20250714,000000,18.59,18.59,18.15,18.41,1211024,0
+ZTO.US,D,20250715,000000,18.545,18.63,18.355,18.47,1219394,0
+ZTO.US,D,20250716,000000,18.43,18.43,17.99,18.17,940555,0
+ZTO.US,D,20250717,000000,18,18.34,17.99,18.33,1877684,0
+ZTO.US,D,20250718,000000,19.225,19.485,18.98,18.98,3096708,0
+ZTO.US,D,20250721,000000,18.63,19.005,18.47,18.92,2504716,0
+ZTO.US,D,20250722,000000,19.25,19.475,19.16,19.42,1714368,0
+ZTO.US,D,20250723,000000,19.185,19.5,19.15,19.47,2325102,0
+ZTO.US,D,20250724,000000,20.02,20.48,19.89,20.24,4716843,0
+ZTO.US,D,20250725,000000,20.35,20.37,20.1,20.29,1617901,0
+ZTO.US,D,20250728,000000,20.24,20.24,19.9,19.93,1274906,0
+ZTO.US,D,20250729,000000,19.9,19.905,19.68,19.7,1618557,0
+ZTO.US,D,20250730,000000,20.11,20.36,19.94,19.98,2214498,0
+ZTO.US,D,20250731,000000,19.55,19.83,19.03,19.69,2800897,0
+ZTO.US,D,20250801,000000,20.385,20.68,20.2,20.23,4045775,0
+ZTO.US,D,20250804,000000,20.51,20.605,20.4,20.48,1650085,0
+ZTO.US,D,20250805,000000,19.97,20.06,19.575,19.72,2744614,0
+ZTO.US,D,20250806,000000,19.88,20.2,19.79,19.95,1312002,0
+ZTO.US,D,20250807,000000,20.655,20.85,20.62,20.73,2703175,0
+ZTO.US,D,20250808,000000,20.65,20.7,20.435,20.58,1960220,0
+ZTO.US,D,20250811,000000,20.34,20.45,20.135,20.18,1044299,0
+ZTO.US,D,20250812,000000,20.17,20.1727,19.95,20.01,1118408,0
+ZTO.US,D,20250813,000000,20.17,20.31,20.065,20.17,1278902,0
+ZTO.US,D,20250814,000000,19.975,19.975,19.65,19.83,1812965,0
+ZTO.US,D,20250815,000000,19.99,20.15,19.915,19.92,1618667,0
+ZTO.US,D,20250818,000000,20.53,20.64,20.08,20.21,4140869,0
+ZTO.US,D,20250819,000000,20.045,20.09,19.5903,19.74,3481940,0
+ZTO.US,D,20250820,000000,19.855,20.19,19.5,19.53,4676985,0
+ZTO.US,D,20250821,000000,19.56,19.56,18.7901,19.08,2274523,0
+ZTO.US,D,20250822,000000,19,19.19,18.84,19.1,1946397,0
+ZTO.US,D,20250825,000000,19.225,19.425,18.895,18.94,1519348,0
+ZTO.US,D,20250826,000000,18.98,19.27,18.9,19.17,1945853,0
+ZTO.US,D,20250827,000000,18.8,18.885,18.59,18.8,2043285,0
+ZTO.US,D,20250828,000000,18.62,18.66,18.33,18.44,1742440,0
+ZTO.US,D,20250829,000000,18.2,18.25,18.05,18.2,1550970,0
+ZTO.US,D,20250902,000000,17.8324,18.17,17.74,17.87,1749794,0
+ZTO.US,D,20250903,000000,17.94,18.08,17.86,18.02,927132,0
+ZTO.US,D,20250904,000000,18.12,18.31,17.99,18.19,2344258,0
+ZTO.US,D,20250905,000000,18.475,18.63,18.1599,18.34,1726591,0
+ZTO.US,D,20250908,000000,18.81,18.87,18.62,18.85,1996691,0
+ZTO.US,D,20250909,000000,18.94,19.125,18.895,19.1,1291697,0
+ZTO.US,D,20250910,000000,19.185,19.45,19.18,19.29,1960312,0
+ZTO.US,D,20250911,000000,19.16,19.34,19,19.34,875425,0
+ZTO.US,D,20250912,000000,19.19,19.29,19.0003,19.06,792268,0
+ZTO.US,D,20250915,000000,19.13,19.33,19.09,19.27,1249925,0
+ZTO.US,D,20250916,000000,19.31,19.45,19.18,19.4,1165317,0
+ZTO.US,D,20250917,000000,19.22,19.3274,18.9,19.09,1679310,0
+ZTO.US,D,20250918,000000,19,19.01,18.61,18.78,1551934,0
+ZTO.US,D,20250919,000000,18.89,19.05,18.58,18.6,1956895,0
+ZTO.US,D,20250922,000000,18.88,19,18.6,18.77,2108063,0
+ZTO.US,D,20250923,000000,18.68,18.7,18.5,18.52,1474380,0
+ZTO.US,D,20250924,000000,18.685,19.29,18.685,18.93,1829470,0
+ZTO.US,D,20250925,000000,18.77,19.33,18.77,19.24,2457601,0
+ZTO.US,D,20250926,000000,19.3,19.74,19.185,19.31,2563631,0
+ZTO.US,D,20250929,000000,19.59,19.94,19.48,19.57,1991024,0
+ZTO.US,D,20250930,000000,18.93,19.3491,18.74,19.2,3234203,0
+ZTO.US,D,20251001,000000,19.17,19.19,18.99,19.14,752840,0
+ZTO.US,D,20251002,000000,19.11,19.17,18.97,19.13,1373700,0
+ZTO.US,D,20251003,000000,18.88,19.15,18.88,18.99,1586891,0
+ZTO.US,D,20251006,000000,19.035,19.315,19.01,19.25,882166,0
+ZTO.US,D,20251007,000000,19.31,19.39,18.93,18.96,863979,0
+ZTO.US,D,20251008,000000,18.92,19.115,18.7,19.1,1700142,0
+ZTO.US,D,20251009,000000,19.415,19.54,19.06,19.08,2969803,0
+ZTO.US,D,20251010,000000,19.115,19.23,18.465,18.55,2614274,0
+ZTO.US,D,20251013,000000,18.8,18.98,18.48,18.5,1860534,0
+ZTO.US,D,20251014,000000,18.2,18.725,18.11,18.62,1660473,0
+ZTO.US,D,20251015,000000,18.84,19.025,18.66,18.99,1586726,0
+ZTO.US,D,20251016,000000,18.935,19.075,18.76,18.98,1386007,0
+ZTO.US,D,20251017,000000,18.78,19.01,18.52,18.98,1592626,0
+ZTO.US,D,20251020,000000,19.19,19.26,19.045,19.1,902675,0
+ZTO.US,D,20251021,000000,18.85,19.27,18.85,19.01,1460100,0
+ZTO.US,D,20251022,000000,18.92,19.05,18.84,18.98,1154416,0
+ZTO.US,D,20251023,000000,19.02,19.31,19.02,19.15,773780,0
+ZTO.US,D,20251024,000000,19.215,19.27,19.07,19.21,448716,0
+ZTO.US,D,20251027,000000,19.285,19.48,19.285,19.36,908766,0
+ZTO.US,D,20251028,000000,19.1,19.24,18.93,19.22,862884,0
+ZTO.US,D,20251029,000000,19.3,19.38,19.03,19.07,627828,0
+ZTO.US,D,20251030,000000,18.48,18.85,18.2,18.74,1922334,0
+ZTO.US,D,20251031,000000,18.38,18.635,18.18,18.59,2051545,0
+ZTO.US,D,20251103,000000,18.865,18.94,18.675,18.82,1660862,0
+ZTO.US,D,20251104,000000,18.67,18.815,18.515,18.71,1551554,0
+ZTO.US,D,20251105,000000,18.665,19,18.665,18.89,1653882,0
+ZTO.US,D,20251106,000000,18.92,19.165,18.87,18.9,1179069,0
+ZTO.US,D,20251107,000000,18.45,18.865,18.31,18.84,2023829,0
+ZTO.US,D,20251110,000000,19.045,19.22,18.91,18.92,1302514,0
+ZTO.US,D,20251111,000000,19.07,19.19,18.98,19.14,1430584,0
+ZTO.US,D,20251112,000000,19.14,19.4,19.14,19.36,860004,0
+ZTO.US,D,20251113,000000,19.295,19.4,18.99,19.01,720808,0
+ZTO.US,D,20251114,000000,18.752,19.13,18.74,18.94,1428810,0
+ZTO.US,D,20251117,000000,18.65,18.995,18.65,18.86,1419191,0
+ZTO.US,D,20251118,000000,18.645,19.08,18.63,18.93,1252102,0
+ZTO.US,D,20251119,000000,18.88,19.045,18.82,18.97,1259870,0
+ZTO.US,D,20251120,000000,19.5,19.73,18.93,18.95,1852261,0
+ZTO.US,D,20251121,000000,18.88,19.35,18.88,19.22,1712214,0
+ZTO.US,D,20251124,000000,19.25,19.705,19.23,19.67,2424644,0
+ZTO.US,D,20251125,000000,19.94,20.665,19.78,20.54,3230717,0
+ZTO.US,D,20251126,000000,20.49,20.92,20.49,20.87,1902803,0
+ZTO.US,D,20251128,000000,20.47,20.76,20.47,20.65,1248947,0
+ZTO.US,D,20251201,000000,20.65,20.895,20.64,20.8,1443521,0
+ZTO.US,D,20251202,000000,20.75,20.75,20.31,20.55,1670301,0
+ZTO.US,D,20251203,000000,20.63,20.768,20.475,20.65,1086957,0
+ZTO.US,D,20251204,000000,21,21.175,20.845,21.01,1677692,0
+ZTO.US,D,20251205,000000,21.75,21.88,21.64,21.68,2375848,0
+ZTO.US,D,20251208,000000,21.37,21.37,20.87,21.05,2377214,0
+ZTO.US,D,20251209,000000,20.925,20.9825,20.82,20.89,963744,0
+ZTO.US,D,20251210,000000,21.02,21.02,20.71,20.87,1455973,0
+ZTO.US,D,20251211,000000,20.885,21.195,20.77,21.03,2119806,0
+ZTO.US,D,20251212,000000,21.61,21.68,21.28,21.44,3165693,0
+ZTO.US,D,20251215,000000,20.92,21.08,20.86,21.05,1497403,0
+ZTO.US,D,20251216,000000,20.73,21.07,20.73,21.05,2017996,0
+ZTO.US,D,20251217,000000,20.98,21.2,20.75,21.16,3206342,0
+ZTO.US,D,20251218,000000,21.21,21.655,21.18,21.41,2300737,0
+ZTO.US,D,20251219,000000,21.465,21.62,21.27,21.27,1787024,0
+ZTO.US,D,20251222,000000,21.29,21.29,20.88,21.28,3396122,0
+ZTO.US,D,20251223,000000,21.31,21.495,21.2205,21.45,2457796,0
+ZTO.US,D,20251224,000000,21.35,21.425,21.19,21.27,964508,0
+ZTO.US,D,20251226,000000,21.26,21.335,21.21,21.28,1538407,0
+ZTO.US,D,20251229,000000,21.18,21.265,21.03,21.15,1194470,0
+ZTO.US,D,20251230,000000,21.265,21.31,21.1025,21.11,1265892,0
+ZTO.US,D,20251231,000000,20.94,21.0597,20.855,20.89,2888581,0
+ZTO.US,D,20260102,000000,21.3,21.5,21.27,21.46,896638,0
+ZTO.US,D,20260105,000000,21.39,21.85,21.39,21.71,1375000,0
+ZTO.US,D,20260106,000000,21.94,22.085,21.7918,21.84,1331311,0
+ZTO.US,D,20260107,000000,21.57,21.66,21.33,21.33,1199159,0
+ZTO.US,D,20260108,000000,21.5875,21.825,21.45,21.72,2753519,0
+ZTO.US,D,20260109,000000,22.2606,22.2606,21.65,21.7,2364010,0
+ZTO.US,D,20260112,000000,21.82,21.99,21.75,21.86,2338359,0
+ZTO.US,D,20260113,000000,22,22.04,21.795,21.88,2026043,0
+ZTO.US,D,20260114,000000,21.91,22.69,21.91,22.5,3268938,0
+ZTO.US,D,20260115,000000,22.5,22.695,22.34,22.54,2347189,0
+ZTO.US,D,20260116,000000,22.43,22.47,21.97,22.32,1812111,0
+ZTO.US,D,20260120,000000,22.29,22.345,21.9801,22.15,1341546,0
+ZTO.US,D,20260121,000000,22.36,22.56,22.23,22.44,1236340,0
+ZTO.US,D,20260122,000000,22.34,22.34,21.95,22.32,2011188,0
+ZTO.US,D,20260123,000000,22.03,22.18,21.57,21.92,2662360,0
+ZTO.US,D,20260126,000000,21.76,21.76,21.43,21.6,1845456,0
+ZTO.US,D,20260127,000000,21.52,21.805,21.45,21.68,2570525,0
+ZTO.US,D,20260128,000000,21.98,22.26,21.855,21.97,1842466,0
+ZTO.US,D,20260129,000000,22.095,22.39,22.01,22.24,2595374,0
+ZTO.US,D,20260130,000000,22.1,22.34,21.93,21.93,1734170,0
+ZTO.US,D,20260202,000000,21.815,22.15,21.69,22.13,1910844,0
+ZTO.US,D,20260203,000000,22.19,22.62,22.16,22.51,1750222,0
+ZTO.US,D,20260204,000000,22.58,23.2,22.48,22.79,8397437,0
+ZTO.US,D,20260205,000000,23.26,23.805,23.26,23.63,3099168,0
+ZTO.US,D,20260206,000000,23.79,24.135,23.665,24.09,1750079,0
+ZTO.US,D,20260209,000000,23.99,24.33,23.99,24.13,1217459,0
+ZTO.US,D,20260210,000000,24.265,24.66,24.22,24.42,2512645,0
+ZTO.US,D,20260211,000000,24.62,25.025,24.59,24.89,2755158,0
+ZTO.US,D,20260212,000000,24.62,24.885,24.175,24.46,2847756,0
+ZTO.US,D,20260213,000000,24.17,24.88,24.14,24.66,2379945,0
+ZTO.US,D,20260217,000000,24.67,25.24,24.67,25.17,1738446,0
+ZTO.US,D,20260218,000000,25.19,25.42,25.17,25.32,1951190,0
diff --git a/daily/us/nyse stocks/2/zws.us.txt b/daily/us/nyse stocks/2/zws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b166840b9b9d55f78893534ecf3e8ca0a0bade1
--- /dev/null
+++ b/daily/us/nyse stocks/2/zws.us.txt	
@@ -0,0 +1,3493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZWS.US,D,20120329,000000,8.96558,10.1145,8.94253,9.41238,35127128.068423,0
+ZWS.US,D,20120330,000000,9.50739,10.1185,9.50739,9.93074,2360509.726843,0
+ZWS.US,D,20120402,000000,10.0241,10.5439,9.88303,10.2279,1674676.4768811,0
+ZWS.US,D,20120403,000000,10.3222,10.5439,10.0669,10.1424,549500.79763988,0
+ZWS.US,D,20120404,000000,9.91583,10.204,9.88303,10.1325,961536.08315457,0
+ZWS.US,D,20120405,000000,10.1842,10.2795,10.1285,10.1285,1171242.7110261,0
+ZWS.US,D,20120409,000000,10.0241,10.4107,9.95457,10.0996,397573.1758421,0
+ZWS.US,D,20120410,000000,10.0719,10.4296,10.0241,10.0948,542515.2726366,0
+ZWS.US,D,20120411,000000,10.0291,10.3492,10.0291,10.1663,710926.60015014,0
+ZWS.US,D,20120412,000000,10.6214,10.7446,10.1096,10.2557,733595.84637224,0
+ZWS.US,D,20120413,000000,10.2179,10.2845,10.048,10.1375,707571.69661211,0
+ZWS.US,D,20120416,000000,10.1145,10.4008,10.0341,10.1424,694485.15776629,0
+ZWS.US,D,20120417,000000,10.2368,10.2845,10.1096,10.1842,619474.78750996,0
+ZWS.US,D,20120418,000000,10.1842,10.3312,10.1145,10.2884,844760.48454026,0
+ZWS.US,D,20120419,000000,10.2179,10.2368,10.0808,10.1663,482590.89933347,0
+ZWS.US,D,20120420,000000,10.189,10.2279,10.0291,10.0948,834438.16885548,0
+ZWS.US,D,20120423,000000,10.0341,10.1663,9.91086,10.0719,397200.85601335,0
+ZWS.US,D,20120424,000000,10.1375,10.2368,10.0996,10.1375,150989.77833724,0
+ZWS.US,D,20120425,000000,10.2597,10.2597,9.97744,10.1375,242011.91376963,0
+ZWS.US,D,20120426,000000,10.0996,10.1563,10.0629,10.1325,406106.34380923,0
+ZWS.US,D,20120427,000000,9.62962,10.3222,9.62962,10.1713,732157.88681741,0
+ZWS.US,D,20120430,000000,10.1663,10.6362,10.1235,10.3918,459132.73758233,0
+ZWS.US,D,20120501,000000,10.4436,10.4962,10.3402,10.3542,1038837.7297625,0
+ZWS.US,D,20120502,000000,10.3024,10.5677,10.3024,10.3689,407765.68272171,0
+ZWS.US,D,20120503,000000,10.3402,10.4008,10.1424,10.2597,195649.03866144,0
+ZWS.US,D,20120504,000000,10.1523,10.2597,10.1424,10.1803,163593.30767549,0
+ZWS.US,D,20120507,000000,10.1424,10.4197,10.1235,10.364,675325.78063255,0
+ZWS.US,D,20120508,000000,10.2597,10.364,10.1235,10.2179,669576.96122262,0
+ZWS.US,D,20120509,000000,10.0996,10.2318,9.97744,10.0996,1170957.9366706,0
+ZWS.US,D,20120510,000000,10.1713,10.3312,10.0858,10.2318,1111500.4725581,0
+ZWS.US,D,20120511,000000,10.1474,10.3829,10.1185,10.3689,847299.30326443,0
+ZWS.US,D,20120514,000000,10.2508,10.2597,10.0579,10.1235,700055.8674203,0
+ZWS.US,D,20120515,000000,10.1235,10.1424,9.53125,9.55907,671360.07132141,0
+ZWS.US,D,20120516,000000,9.66242,9.67136,9.27236,9.40274,972079.77819697,0
+ZWS.US,D,20120517,000000,9.43565,9.47459,9.27714,9.38367,863084.65773382,0
+ZWS.US,D,20120518,000000,9.38367,9.38367,8.94253,9.107,1562589.0892996,0
+ZWS.US,D,20120521,000000,9.107,9.40274,9.08305,9.26749,765773.3360049,0
+ZWS.US,D,20120522,000000,9.2819,9.36022,9.24364,9.3148,608083.81328969,0
+ZWS.US,D,20120523,000000,9.24841,9.28668,9.09746,9.28668,533013.06684491,0
+ZWS.US,D,20120524,000000,9.26749,9.33776,9.17239,9.33776,224874.13267905,0
+ZWS.US,D,20120525,000000,9.35555,9.86813,9.30526,9.70018,614629.59838711,0
+ZWS.US,D,20120529,000000,9.7429,9.88303,9.62466,9.66639,552082.88596578,0
+ZWS.US,D,20120530,000000,9.59186,9.76079,9.51236,9.60081,522260.06768256,0
+ZWS.US,D,20120531,000000,9.59583,9.71012,9.18193,9.31957,696956.55641338,0
+ZWS.US,D,20120601,000000,9.15817,9.19634,8.90437,8.9469,1209337.0671265,0
+ZWS.US,D,20120604,000000,8.97512,9.06924,8.9469,9.03673,762576.41682665,0
+ZWS.US,D,20120605,000000,8.99431,9.06924,8.9799,8.98944,511974.98398066,0
+ZWS.US,D,20120606,000000,9.06924,9.33776,9.04578,9.25795,125061.22420883,0
+ZWS.US,D,20120607,000000,9.37452,9.41238,9.12569,9.41238,303502.04289315,0
+ZWS.US,D,20120608,000000,9.37929,10.0431,9.32434,9.55907,1146399.9220198,0
+ZWS.US,D,20120611,000000,9.73795,9.8403,9.3469,9.37452,736884.33610296,0
+ZWS.US,D,20120612,000000,9.41706,9.55012,9.33298,9.38843,445632.62184565,0
+ZWS.US,D,20120613,000000,9.36975,9.36975,9.03198,9.14904,268383.22661333,0
+ZWS.US,D,20120614,000000,9.14427,9.30526,9.12569,9.23888,452832.48231792,0
+ZWS.US,D,20120615,000000,9.19634,9.26749,9.05532,9.17716,996121.57643644,0
+ZWS.US,D,20120618,000000,9.12986,9.76079,9.107,9.60975,470720.94068486,0
+ZWS.US,D,20120619,000000,9.62962,9.87806,9.24841,9.40274,795703.82515753,0
+ZWS.US,D,20120620,000000,9.4271,9.55012,9.16295,9.41238,243574.6507806,0
+ZWS.US,D,20120621,000000,9.43107,9.45969,9.26272,9.45472,888689.19298425,0
+ZWS.US,D,20120622,000000,9.44578,9.62466,9.17716,9.34252,7687205.9964392,0
+ZWS.US,D,20120625,000000,9.04112,9.17716,8.95167,9.01806,806602.73344196,0
+ZWS.US,D,20120626,000000,9.02293,9.45074,8.98944,9.2819,432699.03601056,0
+ZWS.US,D,20120627,000000,9.34252,9.49248,9.15332,9.2819,272987.9172522,0
+ZWS.US,D,20120628,000000,9.20111,9.21065,9.00862,9.05532,418942.321473,0
+ZWS.US,D,20120629,000000,9.21979,9.43107,9.11178,9.43107,436120.35335587,0
+ZWS.US,D,20120702,000000,9.41238,9.59583,9.31003,9.57298,419762.43136606,0
+ZWS.US,D,20120703,000000,9.55509,9.83036,9.55509,9.79856,118809.26989516,0
+ZWS.US,D,20120705,000000,9.75682,10.1563,9.75682,9.95457,200763.90809267,0
+ZWS.US,D,20120706,000000,9.83036,9.9685,9.60577,9.62962,285882.25856479,0
+ZWS.US,D,20120709,000000,9.61969,9.61969,9.24364,9.36975,214544.77310562,0
+ZWS.US,D,20120710,000000,9.44578,9.50242,9.16295,9.20588,170901.84528696,0
+ZWS.US,D,20120711,000000,9.20588,9.21503,8.98944,9.08792,786902.98942161,0
+ZWS.US,D,20120712,000000,9.01806,9.20588,9.01329,9.06924,770280.41847244,0
+ZWS.US,D,20120713,000000,9.107,9.17716,9.04112,9.15332,620406.59335165,0
+ZWS.US,D,20120716,000000,9.09746,9.47857,9.02293,9.24841,484866.07536811,0
+ZWS.US,D,20120717,000000,9.26272,9.49746,9.12569,9.42183,231916.00879155,0
+ZWS.US,D,20120718,000000,9.37452,9.50739,9.36975,9.46465,150132.4364613,0
+ZWS.US,D,20120719,000000,9.41238,9.56403,8.95595,9.37452,425906.71481031,0
+ZWS.US,D,20120720,000000,9.31003,9.31003,9.00862,9.09269,125467.75721103,0
+ZWS.US,D,20120723,000000,8.96558,9.07401,8.89066,8.96558,383299.2386235,0
+ZWS.US,D,20120724,000000,8.84802,8.97036,8.70701,8.94253,623183.8980202,0
+ZWS.US,D,20120725,000000,8.9469,9.30089,8.92823,9.0601,1174909.5582044,0
+ZWS.US,D,20120726,000000,9.18193,9.18193,8.95167,8.95595,499500.25717776,0
+ZWS.US,D,20120727,000000,8.99908,9.30089,8.94253,9.25795,532446.53694331,0
+ZWS.US,D,20120730,000000,9.26749,9.27236,8.98467,9.02293,155599.50032514,0
+ZWS.US,D,20120731,000000,9.00385,9.29612,8.99908,9.12986,324832.95027136,0
+ZWS.US,D,20120801,000000,9.16761,9.17716,9.03673,9.06486,345592.29639894,0
+ZWS.US,D,20120802,000000,8.10886,8.246,7.21049,7.44134,4184248.9753801,0
+ZWS.US,D,20120803,000000,7.45039,7.59091,7.2244,7.28612,1985112.7250174,0
+ZWS.US,D,20120806,000000,7.29556,7.31852,7.22917,7.29089,1003784.3210202,0
+ZWS.US,D,20120807,000000,7.29556,7.29983,7.27658,7.29556,466894.09660714,0
+ZWS.US,D,20120808,000000,7.26226,7.33242,7.2574,7.33242,442646.01305715,0
+ZWS.US,D,20120809,000000,7.26226,7.4648,7.21536,7.31424,434628.05523144,0
+ZWS.US,D,20120810,000000,7.30938,7.34146,7.24786,7.30938,104420.61791852,0
+ZWS.US,D,20120813,000000,7.28135,7.3046,6.99842,7.23831,466919.25335233,0
+ZWS.US,D,20120814,000000,7.28135,7.29089,7.06003,7.08866,577179.25496344,0
+ZWS.US,D,20120815,000000,7.06957,7.28612,7.06957,7.26704,337657.85896724,0
+ZWS.US,D,20120816,000000,7.21964,7.42693,7.21536,7.41273,403854.31198017,0
+ZWS.US,D,20120817,000000,7.3845,7.45515,7.27181,7.3046,417314.17692454,0
+ZWS.US,D,20120820,000000,7.27658,7.27658,7.13943,7.21536,199239.40933439,0
+ZWS.US,D,20120821,000000,7.21536,7.3046,7.15812,7.3046,2234629.3990109,0
+ZWS.US,D,20120822,000000,7.27181,7.43647,7.177,7.3845,624704.37169925,0
+ZWS.US,D,20120823,000000,7.36065,7.36065,7.1299,7.15335,281149.77166038,0
+ZWS.US,D,20120824,000000,7.13466,7.2574,7.1299,7.17233,279125.1568078,0
+ZWS.US,D,20120827,000000,7.177,7.18664,7.06481,7.0968,346918.56000515,0
+ZWS.US,D,20120828,000000,7.09303,7.16289,7.06003,7.13466,1609388.6855043,0
+ZWS.US,D,20120829,000000,7.13466,7.20095,7.01759,7.16766,148053.48303912,0
+ZWS.US,D,20120830,000000,7.12075,7.26226,7.06003,7.07435,321020.19397095,0
+ZWS.US,D,20120831,000000,7.11599,7.14847,7.06003,7.08389,140498.40932482,0
+ZWS.US,D,20120904,000000,7.08389,7.48865,7.08389,7.38937,507647.01753884,0
+ZWS.US,D,20120905,000000,7.3845,7.43647,7.18177,7.28612,452863.67668196,0
+ZWS.US,D,20120906,000000,7.34624,7.63394,7.23831,7.61008,368829.07879245,0
+ZWS.US,D,20120907,000000,7.61008,7.6716,7.57699,7.65779,312017.09800374,0
+ZWS.US,D,20120910,000000,7.64348,7.75189,7.6244,7.73331,684796.79206022,0
+ZWS.US,D,20120911,000000,7.74723,8.0855,7.74723,8.00611,351203.25684525,0
+ZWS.US,D,20120912,000000,8.03869,8.27899,8.01038,8.26031,324005.79648964,0
+ZWS.US,D,20120913,000000,8.25076,8.38692,8.20347,8.37738,269881.56235662,0
+ZWS.US,D,20120914,000000,8.39606,8.63636,8.3726,8.62205,379021.58567205,0
+ZWS.US,D,20120917,000000,8.53756,8.55128,8.42468,8.54234,230324.08995617,0
+ZWS.US,D,20120918,000000,8.57037,8.83362,8.56073,8.82935,202646.63890241,0
+ZWS.US,D,20120919,000000,8.82458,8.90914,8.78681,8.86721,298304.6593377,0
+ZWS.US,D,20120920,000000,8.80112,8.84802,8.63159,8.83362,273280.74176616,0
+ZWS.US,D,20120921,000000,8.92823,8.94253,8.78213,8.84802,676060.35759198,0
+ZWS.US,D,20120924,000000,8.79635,8.8996,8.67402,8.68356,666741.29290524,0
+ZWS.US,D,20120925,000000,8.73524,8.92823,8.57037,8.58904,598468.90527956,0
+ZWS.US,D,20120926,000000,8.60336,8.70224,8.54234,8.57037,336188.70504837,0
+ZWS.US,D,20120927,000000,8.61251,8.76832,8.57513,8.59382,716869.6296329,0
+ZWS.US,D,20120928,000000,8.55128,8.69747,8.52843,8.57513,1261685.2350493,0
+ZWS.US,D,20121001,000000,8.61251,8.64122,8.46194,8.58418,629023.2817128,0
+ZWS.US,D,20121002,000000,8.58904,8.65553,8.54234,8.58904,549699.03279194,0
+ZWS.US,D,20121003,000000,8.60763,8.62681,8.51929,8.55595,304175.23739433,0
+ZWS.US,D,20121004,000000,8.58904,8.58904,8.37738,8.41524,1126477.7923721,0
+ZWS.US,D,20121005,000000,8.47148,8.67402,8.20347,8.25554,403320.98898222,0
+ZWS.US,D,20121008,000000,8.23636,8.23636,7.89291,8.00134,596420.13995159,0
+ZWS.US,D,20121009,000000,7.9922,8.04813,7.85952,7.93009,635579.12950829,0
+ZWS.US,D,20121010,000000,7.93494,8.06732,7.89769,7.94926,795257.04136303,0
+ZWS.US,D,20121011,000000,8.01038,8.3262,8.01038,8.246,484966.70234885,0
+ZWS.US,D,20121012,000000,8.13708,8.13708,7.85952,7.90246,475624.49345654,0
+ZWS.US,D,20121015,000000,7.93009,8.05291,7.93009,7.98742,250751.36704729,0
+ZWS.US,D,20121016,000000,8.03382,8.246,8.00134,8.22682,503351.25173086,0
+ZWS.US,D,20121017,000000,8.21778,8.36306,8.21778,8.27899,350924.52010858,0
+ZWS.US,D,20121018,000000,8.25076,8.26031,8.13708,8.22682,316893.48149062,0
+ZWS.US,D,20121019,000000,8.17524,8.17524,7.70986,7.94926,355459.77813074,0
+ZWS.US,D,20121022,000000,7.93009,7.97798,7.83558,7.91587,255993.02647427,0
+ZWS.US,D,20121023,000000,7.82216,7.88327,7.79353,7.83558,198159.68183102,0
+ZWS.US,D,20121024,000000,7.88327,7.96357,7.82216,7.89769,196698.5780706,0
+ZWS.US,D,20121025,000000,7.94448,8.04347,7.90722,8.01953,673109.97451656,0
+ZWS.US,D,20121026,000000,8.01953,8.26031,8.01953,8.22682,205646.3291984,0
+ZWS.US,D,20121031,000000,8.23159,8.57513,8.19393,8.52843,162180.50486584,0
+ZWS.US,D,20121101,000000,8.56559,8.89542,8.56559,8.63159,330318.12699174,0
+ZWS.US,D,20121102,000000,8.73961,8.73961,8.35342,8.36784,127365.58206787,0
+ZWS.US,D,20121105,000000,8.39179,8.45708,8.23636,8.42468,182991.17075359,0
+ZWS.US,D,20121106,000000,8.44753,8.46194,8.27899,8.43372,206667.69305296,0
+ZWS.US,D,20121107,000000,8.30712,8.89542,8.30712,8.68356,1414058.6343717,0
+ZWS.US,D,20121108,000000,8.69747,8.80589,8.46194,8.56559,297487.56825405,0
+ZWS.US,D,20121109,000000,8.53756,8.73046,8.4056,8.44753,447554.59717787,0
+ZWS.US,D,20121112,000000,8.4523,8.74914,8.43859,8.70701,381924.67406653,0
+ZWS.US,D,20121113,000000,8.66974,8.89542,8.60763,8.84802,788414.40667241,0
+ZWS.US,D,20121114,000000,8.86721,8.87147,8.70224,8.79635,621150.22673935,0
+ZWS.US,D,20121115,000000,8.91401,9.01806,8.73046,8.86721,1292334.2008445,0
+ZWS.US,D,20121116,000000,8.84326,8.95595,8.76346,8.9469,694158.12007888,0
+ZWS.US,D,20121119,000000,9.3148,9.46963,8.94253,9.3469,1388426.9298366,0
+ZWS.US,D,20121120,000000,9.30089,9.41238,9.17716,9.30089,681632.0735158,0
+ZWS.US,D,20121121,000000,9.31003,9.54515,9.27714,9.48851,947042.77911795,0
+ZWS.US,D,20121123,000000,9.53125,9.80254,9.36975,9.76974,444230.88800388,0
+ZWS.US,D,20121126,000000,9.7141,9.76577,9.58192,9.76577,440843.78383203,0
+ZWS.US,D,20121127,000000,9.76974,9.76974,9.35555,9.73795,1539323.1250818,0
+ZWS.US,D,20121128,000000,9.69521,10.1185,9.68627,9.93968,1616720.3673213,0
+ZWS.US,D,20121129,000000,10.0004,10.194,9.69521,10.1753,1186284.4321077,0
+ZWS.US,D,20121130,000000,10.1753,10.2179,9.92577,10.0629,5548714.6085617,0
+ZWS.US,D,20121203,000000,10.1375,10.3074,10.0431,10.1474,1056294.498382,0
+ZWS.US,D,20121204,000000,10.1613,10.2418,10.0629,10.1424,670530.90500007,0
+ZWS.US,D,20121205,000000,10.1563,10.2597,10.0341,10.199,829439.02045211,0
+ZWS.US,D,20121206,000000,10.1713,10.2458,10.0341,10.1613,494694.31257742,0
+ZWS.US,D,20121207,000000,10.194,10.2697,10.1235,10.213,626988.60416215,0
+ZWS.US,D,20121210,000000,10.1753,10.3074,10.048,10.2508,867950.97852262,0
+ZWS.US,D,20121211,000000,10.2884,10.2884,9.94465,10.213,999222.899983,0
+ZWS.US,D,20121212,000000,10.2795,10.2795,10.0291,10.0579,282618.92557925,0
+ZWS.US,D,20121213,000000,10.0759,10.1424,9.57298,9.85521,780010.04124062,0
+ZWS.US,D,20121214,000000,9.81248,9.9685,9.73795,9.85521,485867.31382651,0
+ZWS.US,D,20121217,000000,9.86813,9.95855,9.7141,9.93074,272502.89520502,0
+ZWS.US,D,20121218,000000,9.95855,10.0054,9.85521,9.97744,285808.80086885,0
+ZWS.US,D,20121219,000000,9.97246,9.98243,9.85919,9.89297,280864.99730488,0
+ZWS.US,D,20121220,000000,9.93074,10.0948,9.85919,10.0004,228282.36851686,0
+ZWS.US,D,20121221,000000,9.94465,10.1145,9.888,10.1046,1078633.6881072,0
+ZWS.US,D,20121224,000000,10.0579,10.0579,9.94959,9.9914,73709.263395312,0
+ZWS.US,D,20121226,000000,9.98243,10.0808,9.93472,9.97744,231409.8550784,0
+ZWS.US,D,20121227,000000,9.95855,9.95855,9.76079,9.83036,327251.01661865,0
+ZWS.US,D,20121228,000000,9.76974,10.1145,9.7429,9.82639,391270.90803807,0
+ZWS.US,D,20121231,000000,9.83534,10.1613,9.83534,10.0241,371162.61847591,0
+ZWS.US,D,20130102,000000,10.2597,10.2597,10.1285,10.2229,532966.77843377,0
+ZWS.US,D,20130103,000000,10.2179,10.2418,9.97744,10.0151,398336.93462596,0
+ZWS.US,D,20130104,000000,10.0759,10.2279,9.9208,9.9685,510011.75158634,0
+ZWS.US,D,20130107,000000,9.45472,9.6485,9.23888,9.61472,766400.24209494,0
+ZWS.US,D,20130108,000000,9.58192,9.6346,9.36975,9.3932,314758.17695923,0
+ZWS.US,D,20130109,000000,9.43107,9.50242,9.39798,9.41238,882805.53342012,0
+ZWS.US,D,20130110,000000,9.46465,9.46465,9.3148,9.38367,313214.5590746,0
+ZWS.US,D,20130111,000000,9.3932,9.41706,9.30526,9.41238,683835.80439411,0
+ZWS.US,D,20130114,000000,9.35555,9.39798,9.03673,9.12569,380641.68006204,0
+ZWS.US,D,20130115,000000,9.06486,9.33298,9.06486,9.29612,853175.91893991,0
+ZWS.US,D,20130116,000000,9.25319,9.38367,9.21979,9.33776,736026.99422703,0
+ZWS.US,D,20130117,000000,9.32872,9.40752,9.24364,9.31957,432592.37141099,0
+ZWS.US,D,20130118,000000,9.30089,9.38367,9.24841,9.32434,540350.78628078,0
+ZWS.US,D,20130122,000000,9.31003,9.48851,9.31003,9.48851,523118.4158283,0
+ZWS.US,D,20130123,000000,9.45969,9.50739,9.36975,9.40752,781907.86609746,0
+ZWS.US,D,20130124,000000,9.34252,9.4271,9.34252,9.41238,334673.26271836,0
+ZWS.US,D,20130125,000000,9.41238,9.74788,9.37452,9.68627,512766.91831912,0
+ZWS.US,D,20130128,000000,9.68627,9.91086,9.66639,9.88303,444617.29560995,0
+ZWS.US,D,20130129,000000,9.85521,9.85521,9.69025,9.74788,368425.56459966,0
+ZWS.US,D,20130130,000000,9.7429,9.7429,9.39798,9.41238,303474.87360834,0
+ZWS.US,D,20130131,000000,9.42183,9.42183,9.32434,9.40274,346085.36860459,0
+ZWS.US,D,20130201,000000,9.41238,9.45969,9.36022,9.41238,440555.9906671,0
+ZWS.US,D,20130204,000000,9.32872,9.36498,9.07401,9.14427,250823.81847343,0
+ZWS.US,D,20130205,000000,9.21503,9.4271,9.19157,9.38367,268385.23915295,0
+ZWS.US,D,20130206,000000,9.32872,9.62466,9.32872,9.569,155966.78880486,0
+ZWS.US,D,20130207,000000,9.33776,9.52131,9.27714,9.50739,229341.9706241,0
+ZWS.US,D,20130208,000000,9.51236,9.61472,9.49248,9.55012,128413.10893742,0
+ZWS.US,D,20130211,000000,9.55012,9.55012,9.31957,9.51236,683407.13345614,0
+ZWS.US,D,20130212,000000,10.5677,10.5677,9.76577,9.88303,1755469.8797208,0
+ZWS.US,D,20130213,000000,9.7936,9.91086,9.38367,9.55509,1791391.6993069,0
+ZWS.US,D,20130214,000000,9.53125,9.6485,9.51733,9.57695,480405.28131171,0
+ZWS.US,D,20130215,000000,9.61969,9.68627,9.58689,9.62466,574255.03490302,0
+ZWS.US,D,20130219,000000,9.61969,9.6485,9.44061,9.49746,404389.64751773,0
+ZWS.US,D,20130220,000000,9.51733,9.65249,9.47857,9.59186,521182.35271878,0
+ZWS.US,D,20130221,000000,9.59583,9.6346,9.47459,9.51236,185881.17764057,0
+ZWS.US,D,20130222,000000,9.58192,9.66639,9.57298,9.6485,245302.41603998,0
+ZWS.US,D,20130225,000000,9.66242,9.66242,9.53125,9.53125,234471.93410246,0
+ZWS.US,D,20130226,000000,9.55509,9.61969,9.4271,9.49746,223833.64969815,0
+ZWS.US,D,20130227,000000,9.47857,9.6485,9.45969,9.55907,381457.76487587,0
+ZWS.US,D,20130228,000000,9.55012,9.65249,9.55012,9.58689,190482.84947002,0
+ZWS.US,D,20130301,000000,9.49746,9.58192,9.44578,9.55509,197776.29303437,0
+ZWS.US,D,20130304,000000,9.54515,9.55012,9.46963,9.54118,261623.10604692,0
+ZWS.US,D,20130305,000000,9.60081,9.8403,9.50242,9.68627,1119685.4711718,0
+ZWS.US,D,20130306,000000,9.74788,10.0054,9.72801,9.86415,214139.24637323,0
+ZWS.US,D,20130307,000000,9.89695,10.0719,9.85521,10.0431,280068.03161737,0
+ZWS.US,D,20130308,000000,10.1474,10.3362,10.1474,10.2795,357879.85701764,0
+ZWS.US,D,20130311,000000,10.2279,10.3402,9.98243,10.0151,507276.71024971,0
+ZWS.US,D,20130312,000000,10.0201,10.0431,9.89297,9.93074,289425.33455681,0
+ZWS.US,D,20130313,000000,9.91583,9.99639,9.83036,9.95855,217784.9618856,0
+ZWS.US,D,20130314,000000,10.0054,10.1375,9.98642,10.0579,212211.23342217,0
+ZWS.US,D,20130315,000000,10.0719,10.0719,9.95457,10.0341,525445.91789293,0
+ZWS.US,D,20130318,000000,9.93074,10.2368,9.93074,10.0719,946635.23984594,0
+ZWS.US,D,20130319,000000,10.1096,10.1713,9.888,10.0004,162400.87795366,0
+ZWS.US,D,20130320,000000,10.0529,10.1563,10.0054,10.0719,244061.68536741,0
+ZWS.US,D,20130321,000000,10.048,10.1613,10.0004,10.0808,286258.60347278,0
+ZWS.US,D,20130322,000000,10.1424,10.3542,10.1424,10.3492,230037.30306104,0
+ZWS.US,D,20130325,000000,10.3492,10.4246,10.1046,10.1842,1062497.1454752,0
+ZWS.US,D,20130326,000000,10.2597,10.2845,10.1563,10.194,383684.63995975,0
+ZWS.US,D,20130327,000000,10.1145,10.1424,10.0151,10.0858,220281.51727787,0
+ZWS.US,D,20130328,000000,10.1096,10.1096,9.9685,9.9914,204974.14096703,0
+ZWS.US,D,20130401,000000,9.97744,9.98243,9.57695,9.6485,383474.32956999,0
+ZWS.US,D,20130402,000000,9.73298,9.83534,9.64354,9.77968,610230.18678897,0
+ZWS.US,D,20130403,000000,9.82639,9.91086,9.60975,9.71012,807678.43586612,0
+ZWS.US,D,20130404,000000,9.73298,9.74788,9.55907,9.61472,200704.53817404,0
+ZWS.US,D,20130405,000000,9.44061,9.50739,9.3469,9.40274,148944.03181871,0
+ZWS.US,D,20130408,000000,9.37929,9.46963,9.32434,9.36498,323986.6773633,0
+ZWS.US,D,20130409,000000,9.41706,9.41706,9.30089,9.30089,453158.51373553,0
+ZWS.US,D,20130410,000000,9.18193,9.26749,8.83849,8.93776,805742.37275659,0
+ZWS.US,D,20130411,000000,8.95595,9.00862,8.89542,8.94253,240394.83818907,0
+ZWS.US,D,20130412,000000,8.90914,9.00862,8.86721,8.97036,242478.82296029,0
+ZWS.US,D,20130415,000000,8.92345,8.9799,8.57513,8.57991,460827.29593807,0
+ZWS.US,D,20130416,000000,8.67402,8.67402,8.59382,8.63636,221773.81540232,0
+ZWS.US,D,20130417,000000,8.62681,8.6603,8.36784,8.4523,365318.20343428,0
+ZWS.US,D,20130418,000000,8.49067,8.49543,8.2929,8.34437,407531.22185657,0
+ZWS.US,D,20130419,000000,8.35829,8.47625,8.33047,8.44326,295441.82173552,0
+ZWS.US,D,20130422,000000,8.47148,8.49543,8.35342,8.45708,296898.90041669,0
+ZWS.US,D,20130423,000000,8.52366,8.63636,8.52366,8.57513,251185.0693343,0
+ZWS.US,D,20130424,000000,8.58904,8.80589,8.52843,8.55595,348629.21867781,0
+ZWS.US,D,20130425,000000,8.63636,8.74914,8.5332,8.54651,276611.49482881,0
+ZWS.US,D,20130426,000000,8.52366,8.5332,8.44326,8.51929,304651.20301325,0
+ZWS.US,D,20130429,000000,8.58418,8.63636,8.51452,8.5332,288351.64467226,0
+ZWS.US,D,20130430,000000,8.54234,8.66974,8.47148,8.57513,648339.63693651,0
+ZWS.US,D,20130501,000000,8.56559,8.56559,8.32153,8.3262,333247.37840122,0
+ZWS.US,D,20130502,000000,8.20824,8.33047,8.1184,8.16093,416933.80693734,0
+ZWS.US,D,20130503,000000,8.21778,8.28326,8.12744,8.14185,326732.78766782,0
+ZWS.US,D,20130506,000000,8.16093,8.246,8.09445,8.15139,278981.26022534,0
+ZWS.US,D,20130507,000000,8.16093,8.20824,8.06732,8.08978,533017.09192413,0
+ZWS.US,D,20130508,000000,8.09445,8.18915,8.01525,8.04347,1233188.6803723,0
+ZWS.US,D,20130509,000000,8.04813,8.14662,8.02907,8.05291,800731.14911553,0
+ZWS.US,D,20130510,000000,8.0855,8.28814,8.07686,8.21291,1258523.5353143,0
+ZWS.US,D,20130513,000000,8.21778,8.25554,8.09922,8.14185,648659.63073526,0
+ZWS.US,D,20130514,000000,8.10886,8.246,8.07686,8.24122,1396549.5397222,0
+ZWS.US,D,20130515,000000,8.17951,8.54651,8.11363,8.53756,1863638.8526721,0
+ZWS.US,D,20130516,000000,8.53756,8.56559,8.42468,8.46671,415588.42420478,0
+ZWS.US,D,20130517,000000,8.47148,8.50021,8.43859,8.47625,364066.40379381,0
+ZWS.US,D,20130520,000000,8.44326,8.49543,8.38692,8.39179,1336806.2949845,0
+ZWS.US,D,20130521,000000,8.3726,8.99908,8.3726,8.95595,1499289.6870624,0
+ZWS.US,D,20130522,000000,8.95167,9.21065,8.79635,8.84802,970878.29204689,0
+ZWS.US,D,20130523,000000,8.79635,8.96558,8.76832,8.94253,207113.47057765,0
+ZWS.US,D,20130524,000000,8.90437,8.96071,8.84802,8.96071,440205.80877409,0
+ZWS.US,D,20130528,000000,9.00862,9.36022,8.92823,9.21979,1039328.7894285,0
+ZWS.US,D,20130529,000000,9.1867,9.31957,9.14427,9.16295,148380.52072654,0
+ZWS.US,D,20130530,000000,9.19157,9.31957,9.14904,9.31957,145650.51073894,0
+ZWS.US,D,20130531,000000,9.26272,9.55509,9.24364,9.38367,260743.62623522,0
+ZWS.US,D,20130603,000000,9.38367,9.38367,8.89066,9.00862,758506.05545553,0
+ZWS.US,D,20130604,000000,8.99431,9.23411,8.91869,9.16761,285690.06103157,0
+ZWS.US,D,20130605,000000,9.14427,9.28668,8.933,8.95167,393061.06202553,0
+ZWS.US,D,20130606,000000,8.93776,9.05532,8.86233,9.02769,293530.91537119,0
+ZWS.US,D,20130607,000000,9.08305,9.26749,8.98467,9.22934,252148.06954003,0
+ZWS.US,D,20130610,000000,9.26272,9.31003,8.98467,9.11178,216234.30011234,0
+ZWS.US,D,20130611,000000,9.02769,9.03198,8.85756,8.87147,191342.20388557,0
+ZWS.US,D,20130612,000000,8.90914,8.94253,8.8198,8.85279,217715.52926889,0
+ZWS.US,D,20130613,000000,8.82458,8.82458,8.49067,8.56559,505646.55316165,0
+ZWS.US,D,20130614,000000,8.57037,8.58904,8.42468,8.43372,239961.13590206,0
+ZWS.US,D,20130617,000000,8.20824,8.29758,7.74723,7.82216,1908123.0220498,0
+ZWS.US,D,20130618,000000,7.85952,7.92054,7.77436,7.88327,986686.79072184,0
+ZWS.US,D,20130619,000000,7.85464,7.85464,7.6716,7.71901,1045254.7123246,0
+ZWS.US,D,20130620,000000,7.63394,7.69556,7.47434,7.61008,1720852.1858051,0
+ZWS.US,D,20130621,000000,7.84511,8.40083,7.71424,8.05768,6400168.7998611,0
+ZWS.US,D,20130624,000000,7.95403,7.96843,7.64824,7.84035,933369.58497439,0
+ZWS.US,D,20130625,000000,7.89291,8.0855,7.83558,7.9922,812446.14221379,0
+ZWS.US,D,20130626,000000,8.03869,8.07686,7.90246,8.04347,703666.36348943,0
+ZWS.US,D,20130627,000000,8.09445,8.246,8.03869,8.22205,359743.46870103,0
+ZWS.US,D,20130628,000000,8.17524,8.23159,7.92054,7.93009,2266018.9793843,0
+ZWS.US,D,20130701,000000,8.08114,8.38214,8.02429,8.30712,509239.94264403,0
+ZWS.US,D,20130702,000000,8.29758,8.35342,8.13708,8.28814,475783.48408611,0
+ZWS.US,D,20130703,000000,8.18915,8.18915,8.04813,8.16093,130513.19402555,0
+ZWS.US,D,20130705,000000,8.25554,8.52366,8.23636,8.50975,522753.1398882,0
+ZWS.US,D,20130708,000000,8.54651,8.57991,8.34915,8.42946,417166.25526286,0
+ZWS.US,D,20130709,000000,8.4523,8.61251,8.37738,8.45708,295825.21053215,0
+ZWS.US,D,20130710,000000,8.43372,8.68833,8.3262,8.64599,485221.28861013,0
+ZWS.US,D,20130711,000000,8.72092,8.87625,8.71615,8.84326,361724.81395189,0
+ZWS.US,D,20130712,000000,8.82458,8.93776,8.79168,8.93776,363550.18738259,0
+ZWS.US,D,20130715,000000,8.91869,8.9799,8.84802,8.85279,234309.92466346,0
+ZWS.US,D,20130716,000000,8.84326,9.03198,8.80589,8.95167,707224.53352854,0
+ZWS.US,D,20130717,000000,8.97512,9.01806,8.89542,8.91869,285472.70675316,0
+ZWS.US,D,20130718,000000,8.91869,9.01806,8.83849,8.89066,218018.41648093,0
+ZWS.US,D,20130719,000000,8.85279,8.85756,8.7257,8.84326,343870.5687584,0
+ZWS.US,D,20130722,000000,8.84326,8.90914,8.80589,8.84326,473652.20463395,0
+ZWS.US,D,20130723,000000,8.85279,8.93776,8.81016,8.84802,234944.88091195,0
+ZWS.US,D,20130724,000000,8.90914,8.90914,8.68356,8.78681,181954.71285193,0
+ZWS.US,D,20130725,000000,8.78681,8.83362,8.73524,8.80589,248229.65490983,0
+ZWS.US,D,20130726,000000,8.75391,8.78681,8.39179,8.49543,373772.88235642,0
+ZWS.US,D,20130729,000000,8.50021,8.63636,8.49543,8.60763,236759.18537478,0
+ZWS.US,D,20130730,000000,8.66507,8.79168,8.49067,8.61251,479957.4912474,0
+ZWS.US,D,20130731,000000,8.65075,8.98467,8.50975,8.92823,792005.78361517,0
+ZWS.US,D,20130801,000000,9.00385,9.12142,8.83849,8.86721,634586.94747816,0
+ZWS.US,D,20130802,000000,8.70224,8.8198,8.70224,8.79168,193653.60563328,0
+ZWS.US,D,20130805,000000,8.78681,8.86721,8.71615,8.79168,217938.92116615,0
+ZWS.US,D,20130806,000000,8.78681,8.88579,8.71178,8.76832,136550.81287022,0
+ZWS.US,D,20130807,000000,8.73961,8.73961,8.57037,8.62681,358832.7945253,0
+ZWS.US,D,20130808,000000,8.6932,9.02769,8.61251,8.89066,432705.0736294,0
+ZWS.US,D,20130809,000000,8.86233,8.97036,8.84326,8.86721,458158.66840871,0
+ZWS.US,D,20130812,000000,8.81016,8.88579,8.7257,8.84326,179807.33308284,0
+ZWS.US,D,20130813,000000,8.82458,8.98944,8.77309,8.95167,318105.03033878,0
+ZWS.US,D,20130814,000000,8.94253,9.43565,8.94253,9.22457,739927.29600068,0
+ZWS.US,D,20130815,000000,9.15332,9.18193,8.76346,8.76346,395348.31329784,0
+ZWS.US,D,20130816,000000,8.7257,8.95595,8.67878,8.87147,377657.08381316,0
+ZWS.US,D,20130819,000000,8.83849,8.94253,8.65553,8.70701,303763.67304309,0
+ZWS.US,D,20130820,000000,8.70224,8.88579,8.58418,8.82935,259003.78573814,0
+ZWS.US,D,20130821,000000,8.79635,9.21503,8.6603,9.07401,464303.95812279,0
+ZWS.US,D,20130822,000000,9.11664,9.24364,9.11664,9.17716,424022.97773078,0
+ZWS.US,D,20130823,000000,9.17239,9.35555,9.01806,9.3469,377598.72016433,0
+ZWS.US,D,20130826,000000,9.37929,9.45472,9.26272,9.4271,384498.71223397,0
+ZWS.US,D,20130827,000000,9.31003,9.31957,9.07401,9.07877,268728.37715729,0
+ZWS.US,D,20130828,000000,9.05532,9.05532,8.7257,8.76832,249093.03440462,0
+ZWS.US,D,20130829,000000,8.78681,9.15817,8.77787,9.04578,226043.4181953,0
+ZWS.US,D,20130830,000000,9.03673,9.16295,8.97512,9.03198,260823.12155,0
+ZWS.US,D,20130903,000000,9.12986,9.25795,8.85756,8.97512,297170.5932647,0
+ZWS.US,D,20130904,000000,8.99431,9.10223,8.92823,9.09269,304905.78927454,0
+ZWS.US,D,20130905,000000,9.12569,9.12986,8.94253,9.03673,174201.40398556,0
+ZWS.US,D,20130906,000000,9.09269,9.17716,8.80112,8.9799,229851.14314667,0
+ZWS.US,D,20130909,000000,9.00862,9.16761,8.93776,9.16761,204844.33216186,0
+ZWS.US,D,20130910,000000,9.20111,9.44061,9.19634,9.41706,265220.52060853,0
+ZWS.US,D,20130911,000000,9.38367,9.38367,9.21979,9.23888,122279.89446104,0
+ZWS.US,D,20130912,000000,9.27714,9.3932,9.27236,9.35555,152844.33359237,0
+ZWS.US,D,20130913,000000,9.41238,9.41238,9.22934,9.37452,108556.38682711,0
+ZWS.US,D,20130916,000000,9.45472,9.48354,9.33298,9.37452,122078.64049955,0
+ZWS.US,D,20130917,000000,9.37929,9.61969,9.36022,9.41238,344641.37143091,0
+ZWS.US,D,20130918,000000,9.39798,9.62466,9.3469,9.61969,231696.64197351,0
+ZWS.US,D,20130919,000000,9.6485,9.66639,9.38843,9.47857,340928.23584144,0
+ZWS.US,D,20130920,000000,9.54515,9.62466,9.36498,9.43107,596386.93304796,0
+ZWS.US,D,20130923,000000,9.47459,9.51733,9.2819,9.47857,548564.96671896,0
+ZWS.US,D,20130924,000000,9.51236,9.71906,9.41706,9.67633,221782.87183058,0
+ZWS.US,D,20130925,000000,9.69521,9.8403,9.60081,9.77471,165147.99452799,0
+ZWS.US,D,20130926,000000,9.70018,9.82241,9.53125,9.72404,418678.67878344,0
+ZWS.US,D,20130927,000000,9.6485,9.86813,9.63857,9.81248,164143.73726016,0
+ZWS.US,D,20130930,000000,9.74788,9.80254,9.60975,9.78962,229416.43458986,0
+ZWS.US,D,20131001,000000,9.81248,9.8403,9.55012,9.63857,261130.03384127,0
+ZWS.US,D,20131002,000000,9.60081,9.83036,9.3148,9.81248,484484.69911109,0
+ZWS.US,D,20131003,000000,9.82639,9.84528,9.51236,9.60081,593334.91672197,0
+ZWS.US,D,20131004,000000,9.57298,9.7936,9.57298,9.7936,94208.991912571,0
+ZWS.US,D,20131007,000000,9.76577,9.76577,9.48354,9.60081,313310.15470631,0
+ZWS.US,D,20131008,000000,9.62962,9.75185,9.28668,9.43107,259193.97073175,0
+ZWS.US,D,20131009,000000,9.46963,9.59186,9.35555,9.569,144815.30679876,0
+ZWS.US,D,20131010,000000,9.69521,9.96352,9.6813,9.96352,244961.29057526,0
+ZWS.US,D,20131011,000000,9.6813,10.1185,9.67633,10.1185,221835.19786056,0
+ZWS.US,D,20131014,000000,10.048,10.0858,9.76974,9.90191,711874.50630875,0
+ZWS.US,D,20131015,000000,9.85521,9.8731,9.60577,9.61969,359158.82594291,0
+ZWS.US,D,20131016,000000,9.63857,9.82241,9.31957,9.78962,443599.95683462,0
+ZWS.US,D,20131017,000000,9.6485,9.84528,9.6485,9.84528,201528.67314633,0
+ZWS.US,D,20131018,000000,9.93074,10.3124,9.88303,10.0996,375875.98625398,0
+ZWS.US,D,20131021,000000,10.1185,10.4673,10.1185,10.4396,397747.26051879,0
+ZWS.US,D,20131022,000000,10.4773,10.4773,9.97246,10.0669,259000.76692873,0
+ZWS.US,D,20131023,000000,9.9914,10.1803,9.9914,10.0529,251155.88750988,0
+ZWS.US,D,20131024,000000,10.5439,10.6791,10.3829,10.5677,670135.44096575,0
+ZWS.US,D,20131025,000000,10.6085,10.6085,10.2934,10.3262,355970.96319292,0
+ZWS.US,D,20131028,000000,10.3542,10.6362,10.2884,10.6362,536876.13663569,0
+ZWS.US,D,20131029,000000,10.6264,10.9703,10.6264,10.9653,469165.24756255,0
+ZWS.US,D,20131030,000000,11.003,11.0219,10.7874,10.839,440260.14734371,0
+ZWS.US,D,20131031,000000,10.8718,11.1402,10.6462,11.0686,521502.34651754,0
+ZWS.US,D,20131101,000000,11.0596,11.0924,10.7924,10.854,1072606.1319607,0
+ZWS.US,D,20131104,000000,10.9135,11.0369,10.854,11.0119,179265.95992643,0
+ZWS.US,D,20131105,000000,10.9603,11.0457,10.8112,10.9703,165844.33323475,0
+ZWS.US,D,20131106,000000,11.0408,11.0835,10.8957,11.0596,147639.90614826,0
+ZWS.US,D,20131107,000000,11.0924,11.1779,10.8818,10.9414,600771.25059899,0
+ZWS.US,D,20131108,000000,10.9841,11.0319,10.7924,10.9503,333301.71697081,0
+ZWS.US,D,20131111,000000,10.9235,10.9791,10.839,10.9414,213593.8481376,0
+ZWS.US,D,20131112,000000,10.9365,11.0596,10.9085,11.0119,222060.60229744,0
+ZWS.US,D,20131113,000000,10.9503,11.2475,10.9503,11.2018,292498.48254874,0
+ZWS.US,D,20131114,000000,11.173,11.6112,11.154,11.2197,561335.53684523,0
+ZWS.US,D,20131115,000000,11.2058,11.4084,11.0596,11.3101,184514.66324207,0
+ZWS.US,D,20131118,000000,11.3429,11.5645,11.2952,11.3229,377146.90502079,0
+ZWS.US,D,20131119,000000,11.3101,11.3996,11.2158,11.2852,157094.81725901,0
+ZWS.US,D,20131120,000000,11.3002,11.3717,11.1114,11.2246,176204.88717219,0
+ZWS.US,D,20131121,000000,11.2813,11.5028,11.1868,11.3141,221467.90938085,0
+ZWS.US,D,20131122,000000,11.3479,11.4841,11.2673,11.4601,346697.18064752,0
+ZWS.US,D,20131125,000000,11.5317,11.5317,11.3717,11.4174,195782.87254582,0
+ZWS.US,D,20131126,000000,11.4651,11.4841,11.3757,11.4502,300151.16443437,0
+ZWS.US,D,20131127,000000,11.4741,11.5267,11.4502,11.5028,329958.88867048,0
+ZWS.US,D,20131129,000000,11.5317,11.5317,11.3479,11.4413,404341.34656698,0
+ZWS.US,D,20131202,000000,11.4134,11.4134,11.0646,11.1213,402491.82266088,0
+ZWS.US,D,20131203,000000,11.1064,11.3857,11.1024,11.2902,885881.70022147,0
+ZWS.US,D,20131204,000000,11.2813,11.4462,11.2108,11.3002,462639.58786127,0
+ZWS.US,D,20131205,000000,11.3101,11.6062,11.2852,11.4273,400038.53687034,0
+ZWS.US,D,20131206,000000,11.5416,11.7434,11.4174,11.7245,909700.10656369,0
+ZWS.US,D,20131209,000000,11.7671,11.8596,11.7245,11.8546,306684.8742941,0
+ZWS.US,D,20131210,000000,11.8596,12.0018,11.8596,11.959,558132.58004814,0
+ZWS.US,D,20131211,000000,11.9868,11.9868,11.4134,11.4741,553394.05552488,0
+ZWS.US,D,20131212,000000,11.5078,11.5078,11.2296,11.3229,550888.44370435,0
+ZWS.US,D,20131213,000000,11.3667,12.0107,11.3667,11.6917,607014.14848437,0
+ZWS.US,D,20131216,000000,11.7295,11.9113,11.648,11.7434,729531.52261997,0
+ZWS.US,D,20131217,000000,11.7721,11.8467,11.6012,11.7721,202473.56049553,0
+ZWS.US,D,20131218,000000,11.8189,12.1608,11.7911,12.0018,471375.01605969,0
+ZWS.US,D,20131219,000000,12.0018,12.0802,11.94,12.0444,345866.00178657,0
+ZWS.US,D,20131220,000000,12.0892,12.3922,12.0574,12.3108,811766.91009376,0
+ZWS.US,D,20131223,000000,12.4062,12.5096,12.2741,12.4867,314505.60323756,0
+ZWS.US,D,20131224,000000,12.5374,12.6367,12.5324,12.599,82086.459542287,0
+ZWS.US,D,20131226,000000,12.6745,12.6845,12.5046,12.5612,175246.9183155,0
+ZWS.US,D,20131227,000000,12.6229,12.6745,12.5324,12.5901,129014.85828227,0
+ZWS.US,D,20131230,000000,12.5612,12.5851,12.3685,12.5701,190091.41051493,0
+ZWS.US,D,20131231,000000,12.6327,12.755,12.5801,12.7123,198049.998422,0
+ZWS.US,D,20140102,000000,12.6367,12.764,12.599,12.764,427602.27943586,0
+ZWS.US,D,20140103,000000,12.7411,12.9438,12.7411,12.92,311764.52428208,0
+ZWS.US,D,20140106,000000,13.4467,13.7855,13.3324,13.3463,1539009.1689018,0
+ZWS.US,D,20140107,000000,13.4467,13.4924,13.3086,13.408,655387.55066784,0
+ZWS.US,D,20140108,000000,13.4417,13.4467,12.9668,13.075,471816.76850517,0
+ZWS.US,D,20140109,000000,13.1267,13.3136,12.8862,13.1029,179618.15435904,0
+ZWS.US,D,20140110,000000,13.1407,13.1407,12.7829,13.0184,252587.80944587,0
+ZWS.US,D,20140113,000000,13.0333,13.0472,12.755,12.8296,281363.10085956,0
+ZWS.US,D,20140114,000000,12.925,13.2102,12.755,13.1734,361082.81381473,0
+ZWS.US,D,20140115,000000,13.2291,13.2906,13.1167,13.2151,179805.32054322,0
+ZWS.US,D,20140116,000000,13.2341,13.4646,13.1496,13.2857,331642.37805834,0
+ZWS.US,D,20140117,000000,13.2758,13.4974,13.1684,13.4646,660473.23827467,0
+ZWS.US,D,20140121,000000,13.5212,13.5301,13.3225,13.4745,387120.04508236,0
+ZWS.US,D,20140122,000000,13.5024,13.5301,13.399,13.5212,219605.30396727,0
+ZWS.US,D,20140123,000000,13.5024,13.5024,13.3046,13.4556,381788.82764253,0
+ZWS.US,D,20140124,000000,13.413,13.413,12.764,13.0472,1135073.3490673,0
+ZWS.US,D,20140127,000000,13.0651,13.1496,12.8027,13.0094,1133970.4773582,0
+ZWS.US,D,20140128,000000,12.9955,13.0422,12.764,12.906,1165957.7819974,0
+ZWS.US,D,20140129,000000,12.4678,12.4867,12.0018,12.453,1573199.1981493,0
+ZWS.US,D,20140130,000000,12.5006,12.6279,12.2879,12.3774,2181685.519362,0
+ZWS.US,D,20140131,000000,12.5006,12.9438,12.2085,12.2273,10399149.415914,0
+ZWS.US,D,20140203,000000,12.2273,12.435,12.1279,12.1558,2200976.7178405,0
+ZWS.US,D,20140204,000000,12.1757,12.3068,12.118,12.2363,859212.53151477,0
+ZWS.US,D,20140205,000000,12.2183,12.3486,12.1797,12.2453,925637.40777399,0
+ZWS.US,D,20140206,000000,12.2453,12.6984,12.2453,12.608,987088.29237501,0
+ZWS.US,D,20140207,000000,12.6507,13.0849,12.5424,12.8346,1251594.3614202,0
+ZWS.US,D,20140210,000000,12.8912,13.075,12.5901,13.07,785081.64107014,0
+ZWS.US,D,20140211,000000,13.0979,13.2479,12.9718,13.1029,697255.41854619,0
+ZWS.US,D,20140212,000000,13.1079,13.1456,12.9955,13.1267,878665.7394323,0
+ZWS.US,D,20140213,000000,13.0572,13.413,12.9718,13.3086,593825.97638801,0
+ZWS.US,D,20140214,000000,13.3136,13.5024,13.2012,13.408,1412519.0415664,0
+ZWS.US,D,20140218,000000,13.5779,13.8323,13.5351,13.6156,1046551.7941063,0
+ZWS.US,D,20140219,000000,13.6017,13.6445,13.3602,13.399,645179.94974113,0
+ZWS.US,D,20140220,000000,13.4367,13.6445,13.389,13.6156,583680.76418935,0
+ZWS.US,D,20140221,000000,13.6673,13.8004,13.5212,13.5819,447038.38076664,0
+ZWS.US,D,20140224,000000,13.7428,13.9933,13.6723,13.714,975453.80086134,0
+ZWS.US,D,20140225,000000,13.7716,14.0023,13.6484,13.7667,623778.6034764,0
+ZWS.US,D,20140226,000000,13.8184,13.8979,13.6862,13.8004,823750.57723061,0
+ZWS.US,D,20140227,000000,13.8323,14.0728,13.8234,14.0121,588173.75887959,0
+ZWS.US,D,20140228,000000,14.0678,14.2716,13.9793,14.1145,693662.02906381,0
+ZWS.US,D,20140303,000000,13.9793,14.0023,13.714,13.729,862608.6921149,0
+ZWS.US,D,20140304,000000,13.9505,14.191,13.9029,14.1046,1044762.6463887,0
+ZWS.US,D,20140305,000000,14.1384,14.2288,13.9743,14.0261,596322.53178028,0
+ZWS.US,D,20140306,000000,14.1532,14.4722,14.1532,14.2477,1208246.2706552,0
+ZWS.US,D,20140307,000000,14.3729,14.5606,14.3271,14.505,819797.94942698,0
+ZWS.US,D,20140310,000000,14.505,14.5379,14.1622,14.3907,888776.73845749,0
+ZWS.US,D,20140311,000000,14.3957,14.4623,13.9317,14.0072,486912.82815645,0
+ZWS.US,D,20140312,000000,13.9455,14.0221,13.6345,13.9455,1110506.2779883,0
+ZWS.US,D,20140313,000000,13.9843,14.0023,13.4317,13.5629,782606.21734383,0
+ZWS.US,D,20140314,000000,13.5779,13.724,13.3324,13.3652,1082704.0494784,0
+ZWS.US,D,20140317,000000,13.4885,13.6951,13.4317,13.6534,640665.82338493,0
+ZWS.US,D,20140318,000000,13.6862,13.8422,13.6584,13.7855,338528.28235068,0
+ZWS.US,D,20140319,000000,13.7766,13.8274,13.6256,13.719,523448.47232515,0
+ZWS.US,D,20140320,000000,13.7667,13.7716,13.5679,13.6902,395148.06560616,0
+ZWS.US,D,20140321,000000,13.7667,13.9743,13.71,13.9267,1165035.0325839,0
+ZWS.US,D,20140324,000000,13.9595,14.0221,13.3562,13.5351,591708.78471314,0
+ZWS.US,D,20140325,000000,13.6256,13.8979,13.5729,13.8601,716932.01836096,0
+ZWS.US,D,20140326,000000,14.0023,14.0023,13.5679,13.5919,774042.86128248,0
+ZWS.US,D,20140327,000000,13.5123,13.6445,13.3324,13.403,521269.89819203,0
+ZWS.US,D,20140328,000000,13.4367,13.5351,13.3046,13.403,304771.95539014,0
+ZWS.US,D,20140331,000000,13.5679,13.7766,13.4606,13.6395,501048.90641143,0
+ZWS.US,D,20140401,000000,13.6951,13.8651,13.6484,13.6862,696907.24919281,0
+ZWS.US,D,20140402,000000,13.729,14.2377,13.705,14.0072,903003.38099514,0
+ZWS.US,D,20140403,000000,13.9933,14.1096,13.7766,13.9118,384884.11357023,0
+ZWS.US,D,20140404,000000,14.0499,14.1433,13.399,13.5024,627103.3189202,0
+ZWS.US,D,20140407,000000,13.4467,13.4924,12.9618,13.1594,769462.32111898,0
+ZWS.US,D,20140408,000000,13.1594,13.2291,12.6279,13.0572,894079.78034272,0
+ZWS.US,D,20140409,000000,13.1407,13.403,13.0979,13.403,347246.60396237,0
+ZWS.US,D,20140410,000000,13.3851,13.3851,12.8296,12.8813,667871.333899,0
+ZWS.US,D,20140411,000000,12.75,12.8166,12.4817,12.5612,554910.5041247,0
+ZWS.US,D,20140414,000000,12.7222,12.755,12.3486,12.6417,677473.16040164,0
+ZWS.US,D,20140415,000000,12.6645,12.76,12.3972,12.6845,386861.43374186,0
+ZWS.US,D,20140416,000000,12.8067,12.9388,12.7361,12.9011,269816.15481914,0
+ZWS.US,D,20140417,000000,12.915,13.2391,12.8574,13.0939,315169.74131047,0
+ZWS.US,D,20140421,000000,13.0899,13.1407,12.925,13.0979,209593.925653,0
+ZWS.US,D,20140422,000000,13.1456,13.3046,13.0939,13.2906,247534.3224729,0
+ZWS.US,D,20140423,000000,12.9011,13.0094,12.7034,12.9438,1060625.4836333,0
+ZWS.US,D,20140424,000000,13.07,13.07,12.7173,12.8394,485517.13193353,0
+ZWS.US,D,20140425,000000,12.75,12.7739,12.3774,12.4817,609410.0768959,0
+ZWS.US,D,20140428,000000,12.5801,12.764,12.3635,12.6229,486038.37969378,0
+ZWS.US,D,20140429,000000,12.6984,12.7361,12.4261,12.5284,306190.79581863,0
+ZWS.US,D,20140430,000000,12.5186,12.595,12.3734,12.5851,494872.42233333,0
+ZWS.US,D,20140501,000000,12.5374,12.6179,12.3297,12.4907,582064.69487859,0
+ZWS.US,D,20140502,000000,12.5324,13.0522,12.5186,12.8961,552064.77310925,0
+ZWS.US,D,20140505,000000,12.8484,13.1357,12.7411,12.8723,528395.29469854,0
+ZWS.US,D,20140506,000000,12.8574,13.0612,12.755,12.7789,1136977.2115429,0
+ZWS.US,D,20140507,000000,12.8067,12.9488,12.6327,12.8862,718643.68330343,0
+ZWS.US,D,20140508,000000,12.9011,13.0005,12.5006,12.604,350709.17836979,0
+ZWS.US,D,20140509,000000,12.5324,12.6229,12.2879,12.4817,475265.25513528,0
+ZWS.US,D,20140512,000000,12.5851,13.1217,12.4628,13.07,499787.04407289,0
+ZWS.US,D,20140513,000000,13.0939,13.1217,12.8674,12.9528,493070.1931082,0
+ZWS.US,D,20140514,000000,12.9438,12.9668,12.5473,12.6367,506807.78851943,0
+ZWS.US,D,20140515,000000,12.5901,12.6557,12.3158,12.5701,421991.31898956,0
+ZWS.US,D,20140516,000000,12.5374,12.6935,12.449,12.6885,231026.46628177,0
+ZWS.US,D,20140519,000000,12.5751,13.0522,12.5662,12.8534,321614.89942715,0
+ZWS.US,D,20140520,000000,12.8296,12.8296,12.5136,12.6695,425572.63323425,0
+ZWS.US,D,20140521,000000,12.6795,12.7411,12.4956,12.5186,767802.98220651,0
+ZWS.US,D,20140522,000000,12.2413,12.4162,11.8835,12.1042,2260542.8590922,0
+ZWS.US,D,20140523,000000,12.1846,13.0184,12.1846,12.8296,1129991.6865397,0
+ZWS.US,D,20140527,000000,12.8723,13.418,12.8256,13.1357,935141.62610531,0
+ZWS.US,D,20140528,000000,12.5662,12.7929,12.2781,12.3207,2000703.8694138,0
+ZWS.US,D,20140529,000000,11.9779,12.0494,11.8049,11.955,18777196.867146,0
+ZWS.US,D,20140530,000000,11.955,12.118,11.9073,12.0345,3108762.8992305,0
+ZWS.US,D,20140602,000000,12.1757,12.2134,11.9073,12.0802,2515095.913472,0
+ZWS.US,D,20140603,000000,12.0395,12.2413,11.8467,12.1657,2872180.8173418,0
+ZWS.US,D,20140604,000000,12.5473,12.8484,12.4678,12.7739,5087505.9363666,0
+ZWS.US,D,20140605,000000,12.764,13.3185,12.7262,13.2808,2900068.5787853,0
+ZWS.US,D,20140606,000000,13.399,13.6017,13.3275,13.4417,2763517.7659151,0
+ZWS.US,D,20140609,000000,13.4646,13.7478,13.4228,13.6066,2307310.254663,0
+ZWS.US,D,20140610,000000,13.5679,13.7667,13.5162,13.6106,1645400.0631033,0
+ZWS.US,D,20140611,000000,13.5679,13.6723,13.4517,13.5919,1845762.4695428,0
+ZWS.US,D,20140612,000000,13.5261,13.5819,13.2341,13.2718,1905119.3066745,0
+ZWS.US,D,20140613,000000,13.3136,13.4228,13.1357,13.3652,849344.04351317,0
+ZWS.US,D,20140616,000000,13.3423,13.5401,13.2479,13.4924,1694511.0610556,0
+ZWS.US,D,20140617,000000,13.4646,13.6862,13.418,13.5301,1427258.8817058,0
+ZWS.US,D,20140618,000000,13.5491,13.5967,13.3652,13.5541,1342538.0078076,0
+ZWS.US,D,20140619,000000,13.6066,13.6395,13.4228,13.5261,1182184.8889122,0
+ZWS.US,D,20140620,000000,13.5401,13.5919,13.3225,13.5073,2830050.3130437,0
+ZWS.US,D,20140623,000000,13.5629,13.6295,13.3136,13.3373,1688029.677226,0
+ZWS.US,D,20140624,000000,13.3602,13.6156,13.2052,13.2479,1580311.5131483,0
+ZWS.US,D,20140625,000000,13.2012,13.5073,13.1594,13.4228,1561361.4401345,0
+ZWS.US,D,20140626,000000,13.4556,13.5162,13.1923,13.4556,1102396.7496101,0
+ZWS.US,D,20140627,000000,13.4367,13.5819,13.3702,13.3702,10011678.182668,0
+ZWS.US,D,20140630,000000,13.399,13.399,13.1594,13.2479,1670145.2439382,0
+ZWS.US,D,20140701,000000,13.3373,13.6206,13.3086,13.4785,2079713.155885,0
+ZWS.US,D,20140702,000000,13.4517,13.719,13.3324,13.4317,2151511.512916,0
+ZWS.US,D,20140703,000000,13.4606,13.5967,13.389,13.5779,448692.68833009,0
+ZWS.US,D,20140707,000000,13.4695,13.5581,13.3652,13.5441,1077862.8854348,0
+ZWS.US,D,20140708,000000,13.5401,13.5819,13.4885,13.5541,1967214.2039523,0
+ZWS.US,D,20140709,000000,13.6206,13.7339,13.6017,13.6584,1696693.6602679,0
+ZWS.US,D,20140710,000000,13.6584,13.8004,13.4467,13.7428,1337740.1133657,0
+ZWS.US,D,20140711,000000,13.7628,13.7955,13.719,13.7766,1370394.5748871,0
+ZWS.US,D,20140714,000000,13.9406,13.9883,13.7628,13.7855,1854415.383617,0
+ZWS.US,D,20140715,000000,13.8084,13.8829,13.71,13.7578,1814605.3374949,0
+ZWS.US,D,20140716,000000,13.8004,13.8323,13.6445,13.7528,959581.90718851,0
+ZWS.US,D,20140717,000000,13.6017,13.7339,13.4885,13.4924,1200920.626457,0
+ZWS.US,D,20140718,000000,13.4745,13.7578,13.4745,13.71,1322731.5991877,0
+ZWS.US,D,20140721,000000,13.5919,13.7667,13.5919,13.6902,1031964.9069777,0
+ZWS.US,D,20140722,000000,13.7379,13.8084,13.6445,13.6951,744436.39100784,0
+ZWS.US,D,20140723,000000,13.714,13.7855,13.6066,13.6345,685407.59783334,0
+ZWS.US,D,20140724,000000,13.6156,13.7667,13.4556,13.5351,621618.14219982,0
+ZWS.US,D,20140725,000000,13.3851,13.5123,13.2956,13.3752,834185.59513382,0
+ZWS.US,D,20140728,000000,13.3373,13.394,12.9718,13.0899,1378005.9997107,0
+ZWS.US,D,20140729,000000,13.0849,13.1029,12.8912,12.9668,873335.52826225,0
+ZWS.US,D,20140730,000000,13.0572,13.1307,13.0045,13.1217,827086.36164229,0
+ZWS.US,D,20140731,000000,12.8862,12.9766,12.6507,12.6645,1067468.1183238,0
+ZWS.US,D,20140801,000000,12.613,12.7083,12.4578,12.4678,1156167.7830407,0
+ZWS.US,D,20140804,000000,12.5424,12.7829,12.4728,12.5612,2201213.1912452,0
+ZWS.US,D,20140805,000000,12.4867,12.6467,12.3873,12.5046,943985.73144293,0
+ZWS.US,D,20140806,000000,12.4062,12.4867,12.3397,12.4578,2147684.6688383,0
+ZWS.US,D,20140807,000000,12.7083,13.4267,12.6507,12.7034,3195354.4287007,0
+ZWS.US,D,20140808,000000,12.7173,12.9438,12.6179,12.925,1044844.1542431,0
+ZWS.US,D,20140811,000000,13.0373,13.0472,12.8484,12.8674,1191071.2575817,0
+ZWS.US,D,20140812,000000,12.4578,12.7222,12.4261,12.6745,4507460.8249916,0
+ZWS.US,D,20140813,000000,12.7411,12.8574,12.6417,12.6745,831502.87982718,0
+ZWS.US,D,20140814,000000,12.6935,12.755,12.5851,12.6935,936698.32549743,0
+ZWS.US,D,20140815,000000,12.8067,12.8346,12.6645,12.8027,1224970.4748549,0
+ZWS.US,D,20140818,000000,12.8773,13.2052,12.8773,13.1823,1827971.6193472,0
+ZWS.US,D,20140819,000000,13.2341,13.3136,13.1407,13.2102,1017224.0605684,0
+ZWS.US,D,20140820,000000,13.1357,13.3602,13.1029,13.3423,1361440.7861405,0
+ZWS.US,D,20140821,000000,13.3702,13.729,13.3185,13.6256,3900182.0275479,0
+ZWS.US,D,20140822,000000,13.5819,13.6484,13.4267,13.6345,1727770.2907312,0
+ZWS.US,D,20140825,000000,13.7379,13.7379,13.6106,13.6812,832429.65431982,0
+ZWS.US,D,20140826,000000,13.6673,13.8044,13.5779,13.6673,1466999.4952113,0
+ZWS.US,D,20140827,000000,13.5967,13.6812,13.5729,13.6295,600923.19733991,0
+ZWS.US,D,20140828,000000,13.5819,13.9168,13.5629,13.71,1519285.2744061,0
+ZWS.US,D,20140829,000000,13.714,13.7766,13.6445,13.7478,893538.40718632,0
+ZWS.US,D,20140902,000000,13.8372,13.9406,13.7,13.8234,1968390.5333573,0
+ZWS.US,D,20140903,000000,13.9357,13.9406,13.6395,13.7955,2574164.9574389,0
+ZWS.US,D,20140904,000000,13.8184,14.04,13.705,13.7855,2192472.7316978,0
+ZWS.US,D,20140905,000000,13.729,13.8979,13.6256,13.8789,1749519.8063494,0
+ZWS.US,D,20140908,000000,13.9068,14.0548,13.8422,14.031,898000.20751253,0
+ZWS.US,D,20140909,000000,14.031,14.0638,13.6345,13.6534,1266302.0009259,0
+ZWS.US,D,20140910,000000,13.6206,13.8601,13.5967,13.8323,898814.27978675,0
+ZWS.US,D,20140911,000000,13.7428,13.9555,13.6902,13.8879,1027542.3511739,0
+ZWS.US,D,20140912,000000,13.9029,13.9029,13.6902,13.7716,894777.12531928,0
+ZWS.US,D,20140915,000000,13.7428,13.8372,13.6017,13.719,1133993.6215638,0
+ZWS.US,D,20140916,000000,13.6673,13.9068,13.6484,13.8084,725773.10488917,0
+ZWS.US,D,20140917,000000,13.8134,13.9217,13.705,13.7766,698375.39684187,0
+ZWS.US,D,20140918,000000,13.8044,13.8601,13.6951,13.8184,746013.21579611,0
+ZWS.US,D,20140919,000000,13.8552,13.9883,13.7339,13.9793,3293401.3336588,0
+ZWS.US,D,20140922,000000,13.8739,13.8789,13.5212,13.5629,2035339.6761861,0
+ZWS.US,D,20140923,000000,13.705,13.7667,13.5261,13.5779,2084327.909222,0
+ZWS.US,D,20140924,000000,13.6066,13.6066,13.418,13.5212,1411252.1478788,0
+ZWS.US,D,20140925,000000,13.4556,13.4646,13.2906,13.2906,1673068.4577288,0
+ZWS.US,D,20140926,000000,13.2996,13.3463,13.0799,13.3373,1561538.5436207,0
+ZWS.US,D,20140929,000000,13.1873,13.389,13.1873,13.3801,914036.12316397,0
+ZWS.US,D,20140930,000000,13.394,13.413,13.1823,13.389,1695066.5219893,0
+ZWS.US,D,20141001,000000,13.3602,13.3851,13.1734,13.2391,2008190.5167813,0
+ZWS.US,D,20141002,000000,13.2191,13.3513,13.1079,13.2439,1872512.1398341,0
+ZWS.US,D,20141003,000000,13.413,13.4745,13.2291,13.3046,757589.34366095,0
+ZWS.US,D,20141006,000000,13.2718,13.3513,12.9299,13.0283,1642907.5327902,0
+ZWS.US,D,20141007,000000,12.91,12.91,12.755,12.7929,2263484.1857393,0
+ZWS.US,D,20141008,000000,12.7789,12.9438,12.5851,12.925,2693494.4688245,0
+ZWS.US,D,20141009,000000,12.8912,12.8961,12.5006,12.5136,1809241.9194213,0
+ZWS.US,D,20141010,000000,12.444,12.4778,12.1657,12.283,2175703.2453567,0
+ZWS.US,D,20141013,000000,12.3108,12.3873,11.955,11.964,1798030.0612267,0
+ZWS.US,D,20141014,000000,12.0753,12.2223,11.9213,12.0494,2013259.0978014,0
+ZWS.US,D,20141015,000000,12.2363,12.2502,11.7146,12.114,3384989.9989928,0
+ZWS.US,D,20141016,000000,11.9024,12.439,11.8368,12.3446,1477837.0210375,0
+ZWS.US,D,20141017,000000,12.4867,12.608,12.3774,12.5563,1620152.7536345,0
+ZWS.US,D,20141020,000000,12.5236,12.7083,12.4956,12.599,1117109.4204647,0
+ZWS.US,D,20141021,000000,12.6606,12.9528,12.6327,12.8862,1135775.7253928,0
+ZWS.US,D,20141022,000000,12.8813,12.9816,12.6417,12.6507,675553.19760903,0
+ZWS.US,D,20141023,000000,12.8296,13.0979,12.7789,12.9339,1153796.0051046,0
+ZWS.US,D,20141024,000000,12.9618,13.0184,12.8534,12.9528,574229.87815783,0
+ZWS.US,D,20141027,000000,12.8723,12.8723,12.6279,12.755,1210262.8353493,0
+ZWS.US,D,20141028,000000,12.8027,13.3324,12.8027,13.3086,920251.85176454,0
+ZWS.US,D,20141029,000000,13.2906,13.408,13.0849,13.1774,675937.59267548,0
+ZWS.US,D,20141030,000000,13.1357,13.5819,13.0939,13.4606,954155.09411697,0
+ZWS.US,D,20141031,000000,13.6156,13.9694,13.4924,13.9068,2111728.6360786,0
+ZWS.US,D,20141103,000000,13.9357,14.0957,13.6106,13.6862,1527573.91881,0
+ZWS.US,D,20141104,000000,13.6017,13.7667,13.5123,13.5541,759939.98993114,0
+ZWS.US,D,20141105,000000,13.6484,13.7379,13.5401,13.6902,584299.62012093,0
+ZWS.US,D,20141106,000000,13.7379,13.9118,13.5679,13.7667,1164292.405466,0
+ZWS.US,D,20141107,000000,12.7312,13.5351,12.7312,13.1684,3444626.579131,0
+ZWS.US,D,20141110,000000,13.2102,13.2758,13.0899,13.1823,1577907.5345784,0
+ZWS.US,D,20141111,000000,13.1774,13.2341,12.8862,13.1217,1655187.0432505,0
+ZWS.US,D,20141112,000000,13.0373,13.1734,12.7929,12.8256,1546293.5560378,0
+ZWS.US,D,20141113,000000,12.3824,12.6467,12.3018,12.4678,7386574.8413067,0
+ZWS.US,D,20141114,000000,12.4728,12.7361,12.3873,12.5751,6360053.8539874,0
+ZWS.US,D,20141117,000000,12.5662,12.7411,12.5662,12.6795,3097169.6647789,0
+ZWS.US,D,20141118,000000,12.7083,12.8027,12.6557,12.7461,2052637.4541761,0
+ZWS.US,D,20141119,000000,12.7361,12.75,12.5701,12.6645,2141831.1973684,0
+ZWS.US,D,20141120,000000,12.599,12.76,12.599,12.75,1808293.0069928,0
+ZWS.US,D,20141121,000000,12.9905,13.0651,12.6695,12.6745,2310169.0671859,0
+ZWS.US,D,20141124,000000,12.7411,12.8484,12.6695,12.755,1299244.2556122,0
+ZWS.US,D,20141125,000000,12.7929,13.075,12.7411,13.0612,2904041.331985,0
+ZWS.US,D,20141126,000000,13.0799,13.1923,12.9618,13.1357,2054644.962442,0
+ZWS.US,D,20141128,000000,13.0939,13.1079,12.906,12.9668,884119.72178864,0
+ZWS.US,D,20141201,000000,12.9618,12.9618,12.6327,12.7361,1570283.0282474,0
+ZWS.US,D,20141202,000000,12.755,12.9578,12.7411,12.9299,1294205.8626863,0
+ZWS.US,D,20141203,000000,12.9955,13.3086,12.9339,13.2241,1938915.8844274,0
+ZWS.US,D,20141204,000000,13.1873,13.1923,12.915,12.9905,1146286.2135316,0
+ZWS.US,D,20141205,000000,13.0005,13.2618,13.0005,13.1734,1548245.7194643,0
+ZWS.US,D,20141208,000000,13.1217,13.1873,12.6885,12.75,754691.28661551,0
+ZWS.US,D,20141209,000000,12.5473,12.9668,12.5284,12.9388,1099485.6110571,0
+ZWS.US,D,20141210,000000,12.8574,12.8773,12.3774,12.4112,1118225.3736812,0
+ZWS.US,D,20141211,000000,12.4301,12.6327,12.3297,12.5473,956983.71854569,0
+ZWS.US,D,20141212,000000,12.3585,12.4907,12.1468,12.1558,1620788.7161528,0
+ZWS.US,D,20141215,000000,12.2641,12.2641,12.0534,12.1379,1293247.8938296,0
+ZWS.US,D,20141216,000000,12.1946,12.5236,12.1468,12.2273,1057926.6680097,0
+ZWS.US,D,20141217,000000,12.2413,12.5006,12.0664,12.4817,989847.48418703,0
+ZWS.US,D,20141218,000000,12.6745,12.7789,12.4956,12.7689,618958.57109875,0
+ZWS.US,D,20141219,000000,12.7689,13.0651,12.6606,13.0373,1519131.3151255,0
+ZWS.US,D,20141222,000000,13.0333,13.0522,12.9488,13.0333,776327.09374537,0
+ZWS.US,D,20141223,000000,13.0939,13.2758,13.0373,13.2341,888349.07378932,0
+ZWS.US,D,20141224,000000,13.2151,13.3463,13.1963,13.2618,225132.74401956,0
+ZWS.US,D,20141226,000000,13.3513,13.3702,13.2391,13.3275,296288.09464359,0
+ZWS.US,D,20141229,000000,13.2956,13.4517,13.2528,13.3801,621921.02941186,0
+ZWS.US,D,20141230,000000,13.3513,13.5123,13.2718,13.4885,751566.81886339,0
+ZWS.US,D,20141231,000000,13.4974,13.5491,13.2618,13.2758,1121317.6407994,0
+ZWS.US,D,20150102,000000,13.3463,13.3463,12.9299,13.1496,1051390.9456103,0
+ZWS.US,D,20150105,000000,13.0005,13.0005,12.599,12.6279,1414798.2426803,0
+ZWS.US,D,20150106,000000,12.6367,12.6557,12.2035,12.4162,1206965.2891904,0
+ZWS.US,D,20150107,000000,12.5136,12.5324,12.3247,12.435,933068.71030197,0
+ZWS.US,D,20150108,000000,12.5563,12.6179,12.4907,12.5523,909052.06880769,0
+ZWS.US,D,20150109,000000,12.5751,12.608,12.4062,12.5424,719967.93437002,0
+ZWS.US,D,20150112,000000,12.5046,12.5701,12.3873,12.4907,1037349.4567173,0
+ZWS.US,D,20150113,000000,12.5751,12.7929,12.3207,12.4956,1162869.5399583,0
+ZWS.US,D,20150114,000000,12.2929,12.4162,12.1329,12.1657,801467.73861457,0
+ZWS.US,D,20150115,000000,12.2183,12.2183,11.7484,11.7771,1448053.4472767,0
+ZWS.US,D,20150116,000000,11.6967,12.0624,11.648,12.0295,1477300.67923,0
+ZWS.US,D,20150120,000000,11.7344,11.973,11.5218,11.6917,2068834.3729967,0
+ZWS.US,D,20150121,000000,11.6062,12.0852,11.6012,11.9163,1294805.5994915,0
+ZWS.US,D,20150122,000000,12.0345,12.2363,11.9263,12.1896,1150379.7191083,0
+ZWS.US,D,20150123,000000,12.1558,12.2183,11.964,12.0714,557832.71164552,0
+ZWS.US,D,20150126,000000,12.0107,12.1946,11.8885,12.1229,1123187.2901017,0
+ZWS.US,D,20150127,000000,11.9024,11.9829,11.7195,11.8696,792267.4137651,0
+ZWS.US,D,20150128,000000,11.945,11.9829,11.5028,11.5267,1159210.7429384,0
+ZWS.US,D,20150129,000000,11.5218,11.6112,11.3896,11.5785,1847793.1220142,0
+ZWS.US,D,20150130,000000,11.7146,11.8239,11.5556,11.648,1386643.8197378,0
+ZWS.US,D,20150202,000000,11.7146,11.8418,11.5923,11.7911,1454075.9720743,0
+ZWS.US,D,20150203,000000,11.8745,12.2363,11.8001,12.1946,2922002.2417781,0
+ZWS.US,D,20150204,000000,12.1379,12.2741,11.968,12.0395,2409885.3737547,0
+ZWS.US,D,20150205,000000,11.9024,12.7034,11.9024,12.3922,3375832.9437451,0
+ZWS.US,D,20150206,000000,12.435,12.6467,12.3922,12.5324,1695334.1897581,0
+ZWS.US,D,20150209,000000,12.435,12.8674,12.3972,12.604,1974685.7572725,0
+ZWS.US,D,20150210,000000,12.7461,12.7461,12.4867,12.6885,2523232.611135,0
+ZWS.US,D,20150211,000000,12.7361,13.0045,12.6984,12.8484,1316367.9489255,0
+ZWS.US,D,20150212,000000,12.9718,13.0799,12.8723,13.07,1188212.4450588,0
+ZWS.US,D,20150213,000000,13.07,13.1734,13.0094,13.1079,860182.57560914,0
+ZWS.US,D,20150217,000000,13.0799,13.3086,12.9618,13.2668,867486.08187158,0
+ZWS.US,D,20150218,000000,13.1594,13.3086,13.0651,13.0799,711114.77260412,0
+ZWS.US,D,20150219,000000,13.0094,13.2291,12.925,13.1217,673944.17218694,0
+ZWS.US,D,20150220,000000,13.1029,13.1029,12.7461,13.0045,1469696.2982952,0
+ZWS.US,D,20150223,000000,12.9578,12.9955,12.8166,12.8574,1212129.4658422,0
+ZWS.US,D,20150224,000000,12.8296,12.92,12.76,12.7978,1539346.2692873,0
+ZWS.US,D,20150225,000000,12.8166,12.9528,12.6645,12.8723,863507.29105295,0
+ZWS.US,D,20150226,000000,12.8773,13.0373,12.755,13.0005,1972788.9386855,0
+ZWS.US,D,20150227,000000,12.9766,13.1267,12.8166,12.9766,2216563.8371579,0
+ZWS.US,D,20150302,000000,13.0045,13.2578,12.7173,13.2241,1886985.3184746,0
+ZWS.US,D,20150303,000000,13.1734,13.2341,13.0651,13.0799,1069594.366427,0
+ZWS.US,D,20150304,000000,13.0422,13.0572,12.8166,12.8961,1787756.0464927,0
+ZWS.US,D,20150305,000000,12.8624,12.9955,12.7262,12.9668,808888.97844447,0
+ZWS.US,D,20150306,000000,12.8484,12.9578,12.7222,12.8206,1362384.6672199,0
+ZWS.US,D,20150309,000000,12.8484,12.9718,12.7789,12.925,2303219.7678958,0
+ZWS.US,D,20150310,000000,12.7978,12.8116,12.4956,12.5136,1079369.2713366,0
+ZWS.US,D,20150311,000000,12.5374,12.5374,12.3108,12.4817,789128.85823568,0
+ZWS.US,D,20150312,000000,12.5851,12.6935,12.453,12.4817,1772458.7328798,0
+ZWS.US,D,20150313,000000,12.4578,12.5046,12.1985,12.3585,918314.78238521,0
+ZWS.US,D,20150316,000000,12.3824,12.4678,12.2929,12.3635,1043460.5332579,0
+ZWS.US,D,20150317,000000,12.2741,12.4112,12.2223,12.3873,1162445.9003693,0
+ZWS.US,D,20150318,000000,12.3486,12.5136,12.3068,12.453,1344750.7951142,0
+ZWS.US,D,20150319,000000,12.4012,12.4212,12.2313,12.3108,713488.56307988,0
+ZWS.US,D,20150320,000000,12.3824,12.3873,12.2691,12.3018,1638179.0709651,0
+ZWS.US,D,20150323,000000,12.3018,12.5006,12.3018,12.439,1155650.5603596,0
+ZWS.US,D,20150324,000000,12.439,12.595,12.4012,12.5473,547122.98208489,0
+ZWS.US,D,20150325,000000,12.5751,12.604,12.4678,12.4678,845007.02064308,0
+ZWS.US,D,20150326,000000,12.449,12.5523,12.3347,12.3635,2171271.6331247,0
+ZWS.US,D,20150327,000000,12.3347,12.5136,12.3158,12.4578,861158.65732237,0
+ZWS.US,D,20150330,000000,12.5186,12.6367,12.449,12.5612,1806455.5583244,0
+ZWS.US,D,20150331,000000,12.4728,12.599,12.3734,12.5612,720687.41728235,0
+ZWS.US,D,20150401,000000,12.5096,12.604,12.449,12.5186,1064071.9577237,0
+ZWS.US,D,20150402,000000,12.4728,12.6695,12.439,12.5096,1032200.3741126,0
+ZWS.US,D,20150406,000000,12.4628,12.599,12.4212,12.5324,969093.16940848,0
+ZWS.US,D,20150407,000000,12.5096,12.5612,12.3873,12.4301,1050123.0456529,0
+ZWS.US,D,20150408,000000,12.3774,12.3972,11.8885,12.0206,2226515.8455535,0
+ZWS.US,D,20150409,000000,11.8279,11.8546,11.5506,11.7434,2154692.3317774,0
+ZWS.US,D,20150410,000000,11.7574,11.7951,11.639,11.7721,937861.57339482,0
+ZWS.US,D,20150413,000000,11.7811,12.0444,11.7574,12.0018,2038054.5921266,0
+ZWS.US,D,20150414,000000,11.968,12.0992,11.959,12.0664,959744.92289732,0
+ZWS.US,D,20150415,000000,12.0256,12.4578,12.0256,12.4212,1479166.3034531,0
+ZWS.US,D,20150416,000000,12.3247,12.4628,12.3247,12.4112,1537369.9553855,0
+ZWS.US,D,20150417,000000,12.2641,12.4212,12.1896,12.3824,2937878.1605302,0
+ZWS.US,D,20150420,000000,12.4817,12.5236,12.3347,12.3535,1150268.0231596,0
+ZWS.US,D,20150421,000000,12.4212,12.4261,12.2183,12.3158,893897.64550757,0
+ZWS.US,D,20150422,000000,12.3108,12.4112,12.1896,12.3922,637990.15196694,0
+ZWS.US,D,20150423,000000,12.3873,12.5662,12.3535,12.449,1053872.4069554,0
+ZWS.US,D,20150424,000000,12.4817,12.4956,12.2085,12.2741,561782.32063975,0
+ZWS.US,D,20150427,000000,12.3397,12.5751,12.3397,12.5701,1167757.9986829,0
+ZWS.US,D,20150428,000000,12.5563,12.599,12.4162,12.595,583453.34721286,0
+ZWS.US,D,20150429,000000,12.5096,12.7034,12.4678,12.6179,663130.79683613,0
+ZWS.US,D,20150430,000000,12.5662,12.6279,12.3734,12.4678,1169246.271728,0
+ZWS.US,D,20150501,000000,12.4907,12.6279,12.4062,12.595,713701.89227906,0
+ZWS.US,D,20150504,000000,12.595,12.6845,12.5612,12.6229,515673.02552302,0
+ZWS.US,D,20150505,000000,12.613,12.7739,12.4817,12.5284,1351333.8121946,0
+ZWS.US,D,20150506,000000,12.5851,12.613,12.4728,12.5563,749266.48608357,0
+ZWS.US,D,20150507,000000,12.5096,12.5523,12.4261,12.4778,778159.51106473,0
+ZWS.US,D,20150508,000000,12.5751,12.6645,12.5136,12.5523,717100.06541881,0
+ZWS.US,D,20150511,000000,12.5751,12.7312,12.5523,12.6327,478918.0145363,0
+ZWS.US,D,20150512,000000,12.6367,12.6885,12.453,12.6606,836293.73038041,0
+ZWS.US,D,20150513,000000,12.6745,12.8534,12.6745,12.8206,642094.7265115,0
+ZWS.US,D,20150514,000000,12.8961,13.0184,12.8624,12.9816,754496.07027286,0
+ZWS.US,D,20150515,000000,12.9388,13.0134,12.8027,12.9816,653554.12707869,0
+ZWS.US,D,20150518,000000,13.0045,13.0522,12.8534,12.9011,1019661.246042,0
+ZWS.US,D,20150519,000000,12.8674,12.8961,12.7123,12.7829,1441637.4709844,0
+ZWS.US,D,20150520,000000,12.8256,12.8484,12.7034,12.7689,1485408.1950686,0
+ZWS.US,D,20150521,000000,11.3429,12.1757,11.3379,11.94,9395395.2829874,0
+ZWS.US,D,20150522,000000,11.973,12.1896,11.9113,12.1279,1787331.4006339,0
+ZWS.US,D,20150526,000000,12.0892,12.1896,11.9073,12.1468,2330247.1686539,0
+ZWS.US,D,20150527,000000,12.1846,12.4012,12.1608,12.3824,1884008.7723842,0
+ZWS.US,D,20150528,000000,12.3347,12.453,12.1518,12.2273,4937641.1676742,0
+ZWS.US,D,20150529,000000,12.1896,12.2591,12.0157,12.0574,2711595.2501207,0
+ZWS.US,D,20150601,000000,12.1091,12.1946,11.964,12.0892,1786232.5540043,0
+ZWS.US,D,20150602,000000,12.0624,12.1985,12.0295,12.1042,1504834.2337014,0
+ZWS.US,D,20150603,000000,12.114,12.3635,12.0802,12.3635,1014775.8061269,0
+ZWS.US,D,20150604,000000,12.3018,12.3486,12.0753,12.118,1659424.4454097,0
+ZWS.US,D,20150605,000000,12.1379,12.1379,11.8795,12.0852,1565723.6197499,0
+ZWS.US,D,20150608,000000,12.0295,12.118,11.94,11.9829,982693.91212591,0
+ZWS.US,D,20150609,000000,12.0068,12.0624,11.964,11.9968,1096187.0586283,0
+ZWS.US,D,20150610,000000,12.0256,12.0345,11.9073,11.9213,1477448.6008918,0
+ZWS.US,D,20150611,000000,11.9163,11.959,11.8149,11.9313,2614757.8814711,0
+ZWS.US,D,20150612,000000,11.9352,12.0256,11.9213,12.0068,908114.22534716,0
+ZWS.US,D,20150615,000000,11.9313,12.0992,11.8596,12.0802,1210041.4559916,0
+ZWS.US,D,20150616,000000,12.0534,12.3068,12.0345,12.2273,1971336.8913535,0
+ZWS.US,D,20150617,000000,12.2313,12.3824,12.1657,12.3685,2063545.4188887,0
+ZWS.US,D,20150618,000000,12.4162,12.604,12.3486,12.5374,1363657.5985263,0
+ZWS.US,D,20150619,000000,12.5473,12.5473,12.2183,12.2313,2388847.2908903,0
+ZWS.US,D,20150622,000000,12.3108,12.4012,12.1896,12.2781,3030308.0674232,0
+ZWS.US,D,20150623,000000,12.3108,12.3108,11.94,11.9868,2666103.8046658,0
+ZWS.US,D,20150624,000000,11.955,12.0444,11.7622,11.8795,4263082.1646349,0
+ZWS.US,D,20150625,000000,11.9263,11.9263,11.7006,11.7106,2308532.872479,0
+ZWS.US,D,20150626,000000,11.7861,11.8189,11.4363,11.4841,6770701.4934375,0
+ZWS.US,D,20150629,000000,11.3667,11.4502,11.0219,11.0369,2825058.2085289,0
+ZWS.US,D,20150630,000000,11.2018,11.2952,11.1263,11.2524,2577164.6477348,0
+ZWS.US,D,20150701,000000,11.3717,11.4174,11.2813,11.3191,1670046.6294971,0
+ZWS.US,D,20150702,000000,11.3617,11.4462,11.1024,11.173,829075.75705161,0
+ZWS.US,D,20150706,000000,11.0686,11.149,10.9553,11.0736,1331998.3378444,0
+ZWS.US,D,20150707,000000,11.0457,11.0974,10.7924,11.0736,1345388.7701722,0
+ZWS.US,D,20150708,000000,10.9653,10.9941,10.7446,10.9007,1751424.6750949,0
+ZWS.US,D,20150709,000000,11.0457,11.0497,10.8251,10.858,1047073.0418666,0
+ZWS.US,D,20150710,000000,10.9603,10.9941,10.849,10.9056,1256570.3656181,0
+ZWS.US,D,20150713,000000,10.9742,11.0884,10.9135,11.0547,1262730.7493792,0
+ZWS.US,D,20150714,000000,11.003,11.0646,10.9791,11.0457,877341.48836569,0
+ZWS.US,D,20150715,000000,11.008,11.0457,10.7019,10.7069,1098751.0340976,0
+ZWS.US,D,20150716,000000,10.7636,10.839,10.6791,10.7069,886867.84463277,0
+ZWS.US,D,20150717,000000,10.698,10.7446,10.6125,10.7356,636782.628198,0
+ZWS.US,D,20150720,000000,10.7356,10.7546,10.6175,10.6462,674602.27264099,0
+ZWS.US,D,20150721,000000,10.6264,10.6362,10.4346,10.4773,949758.70132825,0
+ZWS.US,D,20150722,000000,10.4157,10.4813,10.3452,10.3542,633383.44878846,0
+ZWS.US,D,20150723,000000,10.364,10.4346,10.2179,10.2279,1000755.4488997,0
+ZWS.US,D,20150724,000000,10.1842,10.2368,10.0629,10.0719,1082129.4694184,0
+ZWS.US,D,20150727,000000,9.9914,9.99639,9.8731,9.91583,945297.90727184,0
+ZWS.US,D,20150728,000000,9.96352,9.99639,9.80751,9.9914,944020.9508862,0
+ZWS.US,D,20150729,000000,10.0004,10.1803,9.9685,10.1096,1013287.5330816,0
+ZWS.US,D,20150730,000000,10.0858,10.1375,9.97744,10.1046,936372.2940798,0
+ZWS.US,D,20150731,000000,10.1325,10.1563,9.93968,9.97744,1102315.2417556,0
+ZWS.US,D,20150803,000000,9.94959,9.9914,9.80751,9.83036,1513937.9566493,0
+ZWS.US,D,20150804,000000,9.83036,10.0629,9.83036,9.93074,2912169.9794896,0
+ZWS.US,D,20150805,000000,9.93074,10.1563,9.90191,10.0579,2923857.8033031,0
+ZWS.US,D,20150806,000000,10.0101,10.0341,9.83036,9.86813,2853971.3589062,0
+ZWS.US,D,20150807,000000,9.80254,9.9208,9.80254,9.84528,1368759.3864501,0
+ZWS.US,D,20150810,000000,9.9208,10.2697,9.84528,10.1842,3192212.8543618,0
+ZWS.US,D,20150811,000000,10.0898,10.1613,10.048,10.1096,1541206.8621614,0
+ZWS.US,D,20150812,000000,10.0431,10.1424,10.0004,10.0719,1800081.8453641,0
+ZWS.US,D,20150813,000000,10.0629,10.0948,9.97744,9.99639,873908.09578269,0
+ZWS.US,D,20150814,000000,9.97744,10.0579,9.93968,10.0341,1125052.9143247,0
+ZWS.US,D,20150817,000000,10.0341,10.1096,9.96352,10.0808,1892720.0501073,0
+ZWS.US,D,20150818,000000,10.0858,10.0858,10.0054,10.0241,653570.2273956,0
+ZWS.US,D,20150819,000000,9.93968,9.94465,9.75682,9.78465,622549.94804151,0
+ZWS.US,D,20150820,000000,9.69025,9.74788,9.6346,9.6346,1531299.1296371,0
+ZWS.US,D,20150821,000000,9.3148,9.5362,9.14427,9.25319,2543953.7190099,0
+ZWS.US,D,20150824,000000,8.73524,9.47857,8.46671,9.21065,1688778.3419625,0
+ZWS.US,D,20150825,000000,9.46963,9.46963,8.86721,8.89066,1924378.3045192,0
+ZWS.US,D,20150826,000000,9.05532,9.05532,8.83849,8.97036,2468312.4175843,0
+ZWS.US,D,20150827,000000,9.07877,9.23888,8.99908,9.17716,1767147.6408362,0
+ZWS.US,D,20150828,000000,9.1867,9.38843,9.15817,9.34252,1976643.9583179,0
+ZWS.US,D,20150831,000000,9.31957,9.48851,9.19634,9.43565,1511752.3386276,0
+ZWS.US,D,20150901,000000,9.2819,9.31957,9.08792,9.17716,2214404.382151,0
+ZWS.US,D,20150902,000000,9.28668,9.43107,9.14427,9.27714,1265710.3142791,0
+ZWS.US,D,20150903,000000,9.26749,9.45472,9.23411,9.33298,924684.47026634,0
+ZWS.US,D,20150904,000000,9.25795,9.31957,9.19157,9.21979,847136.28755563,0
+ZWS.US,D,20150908,000000,9.38367,9.51733,9.34252,9.44061,1078520.9858889,0
+ZWS.US,D,20150909,000000,9.52131,9.54515,9.27714,9.29135,781907.86609746,0
+ZWS.US,D,20150910,000000,9.27714,9.37452,9.20588,9.24841,755992.39347654,0
+ZWS.US,D,20150911,000000,9.20588,9.21503,9.04112,9.13473,632959.80919953,0
+ZWS.US,D,20150914,000000,9.13473,9.13473,8.91401,8.93776,565178.48123987,0
+ZWS.US,D,20150915,000000,8.96071,9.12986,8.933,9.11178,641460.77653282,0
+ZWS.US,D,20150916,000000,9.09746,9.24841,9.09269,9.20588,631474.55496374,0
+ZWS.US,D,20150917,000000,9.17239,9.22457,9.04578,9.07401,562839.91020736,0
+ZWS.US,D,20150918,000000,8.95595,8.96558,8.80112,8.86721,1461818.2119727,0
+ZWS.US,D,20150921,000000,8.92345,9.05055,8.82935,8.933,1192619.9068153,0
+ZWS.US,D,20150922,000000,8.8198,8.90914,8.73046,8.78213,731548.08731409,0
+ZWS.US,D,20150923,000000,8.80589,8.83849,8.52366,8.54651,491454.12379745,0
+ZWS.US,D,20150924,000000,8.49067,8.50975,8.33961,8.50498,770473.62227547,0
+ZWS.US,D,20150925,000000,8.54651,8.54651,8.32153,8.35342,815052.38101506,0
+ZWS.US,D,20150928,000000,8.31676,8.31676,8.02907,8.04347,2108817.4975258,0
+ZWS.US,D,20150929,000000,8.07686,8.08978,7.88327,7.92531,2257751.4666463,0
+ZWS.US,D,20150930,000000,7.97321,8.00611,7.81262,7.9922,1568696.140761,0
+ZWS.US,D,20151001,000000,7.9922,8.04347,7.73808,7.86429,2280271.7849369,0
+ZWS.US,D,20151002,000000,7.75617,8.09445,7.68591,8.09445,1602057.0036872,0
+ZWS.US,D,20151005,000000,7.9588,8.26945,7.73331,8.26945,3094396.3851895,0
+ZWS.US,D,20151006,000000,8.27899,8.43859,8.21778,8.33047,1208766.5121457,0
+ZWS.US,D,20151007,000000,8.36784,8.61727,8.30712,8.41524,1160745.3043947,0
+ZWS.US,D,20151008,000000,8.38214,8.78681,8.38214,8.73046,1064494.5910429,0
+ZWS.US,D,20151009,000000,8.77309,8.88102,8.64122,8.66507,1101681.2917769,0
+ZWS.US,D,20151012,000000,8.69747,8.69747,8.57037,8.60336,575299.54296315,0
+ZWS.US,D,20151013,000000,8.5332,8.6932,8.49067,8.56559,865621.46391838,0
+ZWS.US,D,20151014,000000,8.52366,8.52366,8.33485,8.39606,1046011.4272198,0
+ZWS.US,D,20151015,000000,8.26945,8.28326,7.89769,8.28326,1409764.8811034,0
+ZWS.US,D,20151016,000000,8.27899,8.31189,8.00134,8.08114,872840.44351699,0
+ZWS.US,D,20151019,000000,8.01953,8.06732,7.98742,8.04813,558169.81203102,0
+ZWS.US,D,20151020,000000,8.04813,8.25554,8.01038,8.23636,974901.35873706,0
+ZWS.US,D,20151021,000000,8.26945,8.27899,8.15616,8.1658,916187.52801228,0
+ZWS.US,D,20151022,000000,8.1987,8.50498,8.17951,8.47148,1363446.2818668,0
+ZWS.US,D,20151023,000000,8.56073,8.65553,8.49067,8.57991,1320951.5078983,0
+ZWS.US,D,20151026,000000,8.56559,8.63159,8.54234,8.55128,938923.18804168,0
+ZWS.US,D,20151027,000000,8.48103,8.48579,8.26945,8.2929,1033261.9887594,0
+ZWS.US,D,20151028,000000,8.30712,8.75391,8.30712,8.72092,1801353.7704006,0
+ZWS.US,D,20151029,000000,8.68356,8.90914,8.6603,8.80589,1240425.7728274,0
+ZWS.US,D,20151030,000000,8.78681,8.82458,8.54234,8.69747,1146510.6116986,0
+ZWS.US,D,20151102,000000,8.68833,8.95595,8.65075,8.83849,1060568.1262542,0
+ZWS.US,D,20151103,000000,8.94253,9.03673,8.79635,8.88579,2011917.740148,0
+ZWS.US,D,20151104,000000,9.12142,9.8731,9.107,9.76079,3474827.7548619,0
+ZWS.US,D,20151105,000000,9.77471,9.83534,9.46963,9.70018,1683856.6763344,0
+ZWS.US,D,20151106,000000,9.6485,9.70515,9.36975,9.55012,1463097.180898,0
+ZWS.US,D,20151109,000000,9.52131,9.55907,9.23411,9.27236,1181269.1833874,0
+ZWS.US,D,20151110,000000,9.25319,9.51733,9.21065,9.33298,1733362.1320513,0
+ZWS.US,D,20151111,000000,9.3469,9.55012,9.25795,9.52131,2037413.5982593,0
+ZWS.US,D,20151112,000000,9.43107,9.48851,9.2819,9.38843,1314365.4720086,0
+ZWS.US,D,20151113,000000,9.34252,9.47857,9.26272,9.26749,1388942.139978,0
+ZWS.US,D,20151116,000000,9.26749,9.38367,9.16295,9.29135,1117403.2512485,0
+ZWS.US,D,20151117,000000,9.31957,9.3469,9.12142,9.17716,692239.16355608,0
+ZWS.US,D,20151118,000000,9.1867,9.37452,9.13951,9.36498,1256570.3656181,0
+ZWS.US,D,20151119,000000,9.32434,9.36975,9.1867,9.29612,904928.37513678,0
+ZWS.US,D,20151120,000000,9.38843,9.5362,9.32872,9.41238,739408.06078004,0
+ZWS.US,D,20151123,000000,9.37929,9.60081,9.37929,9.40274,670777.4411029,0
+ZWS.US,D,20151124,000000,9.32434,9.58192,9.27714,9.56403,981415.94947045,0
+ZWS.US,D,20151125,000000,9.60081,9.67633,9.52627,9.61472,608527.57827477,0
+ZWS.US,D,20151127,000000,9.61472,9.61472,9.51733,9.58192,310851.83756672,0
+ZWS.US,D,20151130,000000,9.62962,9.7429,9.59186,9.61472,1172434.134478,0
+ZWS.US,D,20151201,000000,9.60975,9.74788,9.46963,9.56403,951624.32555125,0
+ZWS.US,D,20151202,000000,9.5362,9.58192,9.44061,9.48354,1131664.1069596,0
+ZWS.US,D,20151203,000000,9.50739,9.51733,9.19157,9.23888,781488.25158776,0
+ZWS.US,D,20151204,000000,9.22457,9.3932,9.11178,9.35117,1249983.3234586,0
+ZWS.US,D,20151207,000000,9.3148,9.3148,8.93776,8.99431,1046861.725207,0
+ZWS.US,D,20151208,000000,8.86233,8.87147,8.71615,8.75391,966042.15935231,0
+ZWS.US,D,20151209,000000,8.75868,8.8996,8.63636,8.69747,1940951.5682478,0
+ZWS.US,D,20151210,000000,8.68833,8.82458,8.64599,8.80112,1620114.5153819,0
+ZWS.US,D,20151211,000000,8.64599,8.73524,8.52843,8.70701,1422299.9840948,0
+ZWS.US,D,20151214,000000,8.67878,8.67878,8.37738,8.42468,1700397.7394292,0
+ZWS.US,D,20151215,000000,8.47625,8.50021,8.35342,8.43859,1130786.6396875,0
+ZWS.US,D,20151216,000000,8.47148,8.59382,8.29758,8.57037,1007973.4222285,0
+ZWS.US,D,20151217,000000,8.58904,8.60336,8.2929,8.31189,896429.42034311,0
+ZWS.US,D,20151218,000000,8.26945,8.28814,8.17951,8.23636,2537367.6831202,0
+ZWS.US,D,20151221,000000,8.27899,8.30712,8.17047,8.23636,1277181.790084,0
+ZWS.US,D,20151222,000000,8.26468,8.52843,8.21778,8.52366,1407333.7332486,0
+ZWS.US,D,20151223,000000,8.57513,8.83362,8.57513,8.81016,627434.38168684,0
+ZWS.US,D,20151224,000000,8.80112,8.92345,8.78213,8.78681,215787.51631782,0
+ZWS.US,D,20151228,000000,8.73524,8.80112,8.56073,8.63636,578774.19260825,0
+ZWS.US,D,20151229,000000,8.70701,8.79635,8.50975,8.65553,564323.15190354,0
+ZWS.US,D,20151230,000000,8.63636,8.73524,8.59382,8.65075,599046.50414903,0
+ZWS.US,D,20151231,000000,8.59859,8.65075,8.52366,8.52843,815548.47203014,0
+ZWS.US,D,20160104,000000,8.36306,8.63159,8.26031,8.62205,1573278.6934642,0
+ZWS.US,D,20160105,000000,8.63636,8.63636,8.12268,8.33961,1556820.1444936,0
+ZWS.US,D,20160106,000000,8.17951,8.19393,7.96843,8.00134,891587.25002969,0
+ZWS.US,D,20160107,000000,7.84035,7.86896,7.56745,7.6244,1008812.651248,0
+ZWS.US,D,20160108,000000,7.65779,7.65779,7.36541,7.3845,965985.8082431,0
+ZWS.US,D,20160111,000000,7.41749,7.41749,7.20095,7.36541,1002530.5088401,0
+ZWS.US,D,20160112,000000,7.46957,7.46957,7.1299,7.29089,1497222.8088779,0
+ZWS.US,D,20160113,000000,7.29089,7.40229,6.92766,6.9702,1082719.1435255,0
+ZWS.US,D,20160114,000000,6.96106,7.07912,6.82978,6.99842,824274.8438003,0
+ZWS.US,D,20160115,000000,6.79212,6.95628,6.70168,6.92766,1490175.9014163,0
+ZWS.US,D,20160119,000000,6.97925,7.03191,6.76339,6.89905,1854261.4243364,0
+ZWS.US,D,20160120,000000,6.77771,6.9702,6.60797,6.91823,1325430.4148113,0
+ZWS.US,D,20160121,000000,6.91823,7.02714,6.76817,6.90391,1026395.2035935,0
+ZWS.US,D,20160122,000000,7.01284,7.22917,6.97925,7.14421,1011087.8272825,0
+ZWS.US,D,20160125,000000,7.0968,7.16289,6.92766,6.94674,1164844.8475904,0
+ZWS.US,D,20160126,000000,7.01759,7.37973,7.01759,7.34146,930973.65656286,0
+ZWS.US,D,20160127,000000,7.29556,7.53019,7.22917,7.3046,1155988.667015,0
+ZWS.US,D,20160128,000000,7.35588,7.4317,7.19619,7.24308,604502.499045,0
+ZWS.US,D,20160129,000000,7.28135,7.70986,7.28135,7.7051,1306360.5956903,0
+ZWS.US,D,20160201,000000,7.6244,7.6387,7.41749,7.57699,1058738.7277443,0
+ZWS.US,D,20160202,000000,7.40786,7.45993,7.18177,7.23355,1284911.9547447,0
+ZWS.US,D,20160203,000000,7.54876,8.17047,7.20573,7.78877,3096197.6081448,0
+ZWS.US,D,20160204,000000,7.6716,8.25554,7.6387,8.10886,2151066.741661,0
+ZWS.US,D,20160205,000000,8.07209,8.30235,7.98742,8.00134,1289306.3349938,0
+ZWS.US,D,20160208,000000,7.92054,8.07209,7.71901,8.05291,1687380.6332001,0
+ZWS.US,D,20160209,000000,8.00611,8.35829,7.98265,8.246,1690808.994434,0
+ZWS.US,D,20160210,000000,8.27899,8.31676,8.06345,8.12268,896947.64929394,0
+ZWS.US,D,20160211,000000,7.96843,8.20824,7.86896,8.04347,1225461.5345209,0
+ZWS.US,D,20160212,000000,8.15616,8.26945,7.92531,8.17951,1029269.1101634,0
+ZWS.US,D,20160216,000000,8.27422,8.33047,8.10399,8.22682,760598.09038521,0
+ZWS.US,D,20160217,000000,8.31676,8.55128,8.31676,8.51929,1101349.2227406,0
+ZWS.US,D,20160218,000000,8.5332,8.53756,8.30235,8.38214,632577.4266727,0
+ZWS.US,D,20160219,000000,8.3262,8.39179,8.19393,8.34437,538398.62285434,0
+ZWS.US,D,20160222,000000,8.45708,8.65075,8.42946,8.52843,831801.74195998,0
+ZWS.US,D,20160223,000000,8.50975,8.60336,8.3262,8.36306,1006094.716498,0
+ZWS.US,D,20160224,000000,8.246,8.49067,8.05768,8.48579,436791.53531744,0
+ZWS.US,D,20160225,000000,8.49543,8.5332,8.39606,8.50498,843781.38401761,0
+ZWS.US,D,20160226,000000,8.56073,8.65075,8.38742,8.47625,827278.55917552,0
+ZWS.US,D,20160229,000000,8.50021,8.72092,8.50021,8.53756,1122407.4310008,0
+ZWS.US,D,20160301,000000,8.62205,8.8996,8.54234,8.79635,477115.78531116,0
+ZWS.US,D,20160302,000000,8.78213,8.89066,8.66507,8.84802,829169.3401437,0
+ZWS.US,D,20160303,000000,8.82458,8.99908,8.80112,8.90914,869304.41141363,0
+ZWS.US,D,20160304,000000,8.89066,9.29135,8.78681,9.01329,1422187.2818764,0
+ZWS.US,D,20160307,000000,9.00862,9.37929,9.00862,9.31003,1602480.6432762,0
+ZWS.US,D,20160308,000000,9.23411,9.25319,9.05055,9.16295,1631291.1541331,0
+ZWS.US,D,20160309,000000,9.1867,9.1867,8.97512,8.99908,1158827.3541418,0
+ZWS.US,D,20160310,000000,9.05055,9.0601,8.68356,8.80112,916137.21452191,0
+ZWS.US,D,20160311,000000,8.90914,9.21979,8.88102,9.21065,729669.38158359,0
+ZWS.US,D,20160314,000000,9.20111,9.35117,9.16295,9.17239,870120.49622747,0
+ZWS.US,D,20160315,000000,9.08792,9.09746,8.96558,8.98944,576912.59346447,0
+ZWS.US,D,20160316,000000,8.97036,9.19157,8.92345,9.12986,739634.47148672,0
+ZWS.US,D,20160317,000000,9.13951,9.53125,9.08792,9.44061,939424.31040579,0
+ZWS.US,D,20160318,000000,9.5362,9.6485,9.35117,9.45074,1557967.292074,0
+ZWS.US,D,20160321,000000,9.41238,9.54515,9.38367,9.45074,756905.08019189,0
+ZWS.US,D,20160322,000000,9.38367,9.55012,9.37929,9.38367,791993.70837747,0
+ZWS.US,D,20160323,000000,9.3469,9.46963,9.18193,9.18193,737225.4615677,0
+ZWS.US,D,20160324,000000,9.12569,9.26272,9.02293,9.24841,479869.94577414,0
+ZWS.US,D,20160328,000000,9.24841,9.30526,9.0601,9.14904,544912.20731794,0
+ZWS.US,D,20160329,000000,9.13951,9.47857,9.09746,9.45969,1006863.5066309,0
+ZWS.US,D,20160330,000000,9.56403,9.71012,9.40274,9.51236,1528365.8531485,0
+ZWS.US,D,20160331,000000,9.52627,9.60577,9.43565,9.51733,878433.29110677,0
+ZWS.US,D,20160401,000000,9.41238,9.76577,9.27714,9.7429,1191360.0570165,0
+ZWS.US,D,20160404,000000,9.7429,9.7449,9.47459,9.48354,621738.89457671,0
+ZWS.US,D,20160405,000000,9.43107,9.47857,9.3469,9.36498,557188.69896876,0
+ZWS.US,D,20160406,000000,9.37929,9.41238,9.14904,9.32434,322258.91210391,0
+ZWS.US,D,20160407,000000,9.22457,9.31957,9.12986,9.17716,571170.81794321,0
+ZWS.US,D,20160408,000000,9.29135,9.45074,9.22457,9.34252,611964.99593701,0
+ZWS.US,D,20160411,000000,9.40752,9.57695,9.40752,9.47857,295201.32325154,0
+ZWS.US,D,20160412,000000,9.47857,9.68627,9.45472,9.60081,408315.10603657,0
+ZWS.US,D,20160413,000000,9.67633,9.92577,9.55907,9.9208,918833.01133605,0
+ZWS.US,D,20160414,000000,9.9208,10.1145,9.88303,10.0241,867336.14767027,0
+ZWS.US,D,20160415,000000,9.9685,10.0381,9.88303,9.96352,765457.36728535,0
+ZWS.US,D,20160418,000000,9.94959,10.1145,9.90689,10.0341,482938.06241704,0
+ZWS.US,D,20160419,000000,10.0719,10.2845,10.0261,10.1424,904878.06164641,0
+ZWS.US,D,20160420,000000,10.1145,10.3452,10.0948,10.2557,1225684.9264181,0
+ZWS.US,D,20160421,000000,10.2458,10.3829,10.216,10.3542,653570.2273956,0
+ZWS.US,D,20160422,000000,10.3452,10.6264,10.3452,10.6035,1090602.261197,0
+ZWS.US,D,20160425,000000,10.5897,10.6214,10.2508,10.2845,666468.59378742,0
+ZWS.US,D,20160426,000000,10.3829,10.5339,10.3174,10.5241,1181696.8480556,0
+ZWS.US,D,20160427,000000,10.5817,10.698,10.3869,10.6552,1237183.5715078,0
+ZWS.US,D,20160428,000000,10.6035,10.8112,10.4058,10.4107,1260748.3978586,0
+ZWS.US,D,20160429,000000,10.3918,10.4246,10.194,10.2597,1222699.3238995,0
+ZWS.US,D,20160502,000000,10.2795,10.3968,10.1523,10.3452,593495.91989116,0
+ZWS.US,D,20160503,000000,10.2597,10.2597,9.97744,10.0381,586649.26012131,0
+ZWS.US,D,20160504,000000,9.98642,10.0858,9.76577,9.7936,536992.86393335,0
+ZWS.US,D,20160505,000000,9.83036,9.91086,9.67136,9.7141,594450.86993843,0
+ZWS.US,D,20160506,000000,9.69025,9.80751,9.66043,9.79856,385749.50560463,0
+ZWS.US,D,20160509,000000,9.72404,9.81248,9.58192,9.67136,610971.80763705,0
+ZWS.US,D,20160510,000000,9.71012,9.93472,9.66938,9.87806,757817.76690724,0
+ZWS.US,D,20160511,000000,9.90191,10.0151,9.80751,9.82639,434959.11799809,0
+ZWS.US,D,20160512,000000,9.89297,9.94959,9.69025,9.78962,583056.87690873,0
+ZWS.US,D,20160513,000000,9.76577,9.86415,9.60081,9.64354,342692.22681389,0
+ZWS.US,D,20160516,000000,9.69025,9.87806,9.62167,9.81248,444015.54626509,0
+ZWS.US,D,20160517,000000,9.79856,9.89297,9.51733,9.60081,1227995.3218961,0
+ZWS.US,D,20160518,000000,9.36498,9.70018,9.21503,9.56403,1661021.395594,0
+ZWS.US,D,20160519,000000,9.41706,9.61472,8.99431,9.26749,1301697.5414028,0
+ZWS.US,D,20160520,000000,9.34252,9.45472,9.16295,9.27236,1232831.4545906,0
+ZWS.US,D,20160523,000000,9.21979,9.38843,9.12142,9.29612,733591.82129301,0
+ZWS.US,D,20160524,000000,9.35117,9.45969,9.29135,9.32434,1443173.0387105,0
+ZWS.US,D,20160525,000000,9.37929,9.9685,9.34252,9.85521,1993327.9117253,0
+ZWS.US,D,20160526,000000,9.8731,10.0101,9.73795,9.83534,1674170.3231679,0
+ZWS.US,D,20160527,000000,9.83036,9.85024,9.64354,9.78962,1144643.9812058,0
+ZWS.US,D,20160531,000000,9.7936,9.87806,9.6485,9.76079,1030038.9065661,0
+ZWS.US,D,20160601,000000,9.67136,9.76577,9.53125,9.76577,807034.42318935,0
+ZWS.US,D,20160602,000000,9.73298,9.79658,9.58689,9.75682,1167974.3466914,0
+ZWS.US,D,20160603,000000,9.81248,9.888,9.65744,9.73795,839767.37375571,0
+ZWS.US,D,20160606,000000,9.78465,9.88502,9.76279,9.85521,1147328.7090521,0
+ZWS.US,D,20160607,000000,9.8731,10.0858,9.87111,10.0529,1409211.4327093,0
+ZWS.US,D,20160608,000000,10.0669,10.4396,10.0669,10.3968,2203020.4518194,0
+ZWS.US,D,20160609,000000,10.2974,10.3739,10.194,10.2746,2244976.8714409,0
+ZWS.US,D,20160610,000000,10.1185,10.2279,9.95457,10.1474,1991797.3753482,0
+ZWS.US,D,20160613,000000,10.1375,10.1842,10.0579,10.0719,2263112.8721805,0
+ZWS.US,D,20160614,000000,10.0201,10.194,10.0004,10.1046,1175535.4580246,0
+ZWS.US,D,20160615,000000,10.1185,10.208,10.048,10.0808,1383255.7092961,0
+ZWS.US,D,20160616,000000,9.9914,10.1285,9.7936,10.1185,1627294.2504579,0
+ZWS.US,D,20160617,000000,10.1185,10.2557,10.048,10.0948,4244514.4741479,0
+ZWS.US,D,20160620,000000,10.2418,10.5101,10.1474,10.4396,2814158.2939747,0
+ZWS.US,D,20160621,000000,10.4246,10.4246,10.0431,10.048,1923652.7839881,0
+ZWS.US,D,20160622,000000,10.0996,10.1046,9.89297,9.89695,1595818.1308811,0
+ZWS.US,D,20160623,000000,9.55012,10.0341,9.50739,9.98243,2947604.7644889,0
+ZWS.US,D,20160624,000000,9.49746,9.61969,9.15817,9.20111,7053573.9990083,0
+ZWS.US,D,20160627,000000,9.05055,9.0601,8.65075,8.7257,2046227.5155028,0
+ZWS.US,D,20160628,000000,8.91401,8.91401,8.67878,8.81016,2175767.6466244,0
+ZWS.US,D,20160629,000000,8.96558,9.10223,8.84326,9.05055,1279175.2105725,0
+ZWS.US,D,20160630,000000,9.09746,9.24364,8.9799,9.23888,1140472.992854,0
+ZWS.US,D,20160701,000000,9.19634,9.33298,9.18432,9.27714,968557.83387091,0
+ZWS.US,D,20160705,000000,9.15332,9.2508,9.00862,9.09269,929925.12342352,0
+ZWS.US,D,20160706,000000,9.03673,9.19634,8.92823,9.17716,980653.1969564,0
+ZWS.US,D,20160707,000000,9.24364,9.40274,9.12986,9.20588,762881.31657829,0
+ZWS.US,D,20160708,000000,9.36498,9.57695,9.36498,9.52627,998415.87159742,0
+ZWS.US,D,20160711,000000,9.60081,9.7936,9.60081,9.71012,766339.86590649,0
+ZWS.US,D,20160712,000000,9.90689,9.90689,9.77968,9.80751,1016638.4115405,0
+ZWS.US,D,20160713,000000,9.888,9.888,9.71906,9.83036,2009850.8619636,0
+ZWS.US,D,20160714,000000,9.96352,10.0221,9.8731,9.9208,1151682.8385089,0
+ZWS.US,D,20160715,000000,10.0004,10.0431,9.86415,10.0341,1482264.6081902,0
+ZWS.US,D,20160718,000000,10.0808,10.1405,9.97246,10.0291,1808422.8157979,0
+ZWS.US,D,20160719,000000,9.96352,9.99439,9.85521,9.93472,664332.28298622,0
+ZWS.US,D,20160720,000000,9.94959,10.0121,9.83534,9.99639,670892.15586096,0
+ZWS.US,D,20160721,000000,10.0101,10.1285,9.888,9.98243,1345899.9552343,0
+ZWS.US,D,20160722,000000,9.94959,10.0054,9.85919,9.98243,529561.56140537,0
+ZWS.US,D,20160725,000000,9.90689,9.95457,9.88303,9.94959,665094.02923045,0
+ZWS.US,D,20160726,000000,9.9685,10.1444,9.95855,10.1424,1407974.727116,0
+ZWS.US,D,20160727,000000,10.189,10.194,10.046,10.1285,982808.62688396,0
+ZWS.US,D,20160728,000000,10.1285,10.1285,10.0201,10.0669,816969.32499825,0
+ZWS.US,D,20160729,000000,10.0529,10.1145,9.87806,10.0201,2187489.6836114,0
+ZWS.US,D,20160801,000000,9.9914,10.0719,9.86813,9.90191,1551658.9866511,0
+ZWS.US,D,20160802,000000,10.189,10.3174,9.76974,9.77968,2778611.8130267,0
+ZWS.US,D,20160803,000000,9.76079,9.88303,9.59386,9.82241,1345857.6919024,0
+ZWS.US,D,20160804,000000,9.80254,10.0054,9.78962,9.91583,830569.06144586,0
+ZWS.US,D,20160805,000000,10.0004,10.0669,9.9685,10.0004,1034710.0110123,0
+ZWS.US,D,20160808,000000,10.0291,10.0629,9.92577,10.0004,748645.61761239,0
+ZWS.US,D,20160809,000000,10.0004,10.0381,9.88303,9.91583,527106.26307521,0
+ZWS.US,D,20160810,000000,9.95457,10.0101,9.91583,9.9914,699972.3470263,0
+ZWS.US,D,20160811,000000,10.0004,10.0948,9.9914,10.0431,630261.99984576,0
+ZWS.US,D,20160812,000000,10.0291,10.0291,9.85024,9.95457,1020507.51895,0
+ZWS.US,D,20160815,000000,9.97744,10.0431,9.96352,10.0341,1511602.4044262,0
+ZWS.US,D,20160816,000000,10.0241,10.0996,9.98243,9.9914,1494978.8272072,0
+ZWS.US,D,20160817,000000,10.0004,10.0341,9.80056,9.97744,1050629.1993661,0
+ZWS.US,D,20160818,000000,9.98243,10.1185,9.97744,10.1185,998145.18501921,0
+ZWS.US,D,20160819,000000,10.0808,10.2795,9.98642,10.2318,858778.82922776,0
+ZWS.US,D,20160822,000000,10.1613,10.2697,10.0858,10.2647,604127.16040681,0
+ZWS.US,D,20160823,000000,10.3024,10.5241,10.2974,10.4773,1264368.9566258,0
+ZWS.US,D,20160824,000000,10.4633,10.4723,10.2795,10.3262,855586.94139855,0
+ZWS.US,D,20160825,000000,10.2557,10.3739,10.2557,10.2934,531169.58055766,0
+ZWS.US,D,20160826,000000,10.3402,10.4346,10.2318,10.3024,435684.63852926,0
+ZWS.US,D,20160829,000000,10.3262,10.4396,10.3222,10.3452,619840.06345005,0
+ZWS.US,D,20160830,000000,10.3779,10.5767,10.3779,10.5578,1537847.933544,0
+ZWS.US,D,20160831,000000,10.529,10.5897,10.3222,10.4058,799537.71312389,0
+ZWS.US,D,20160901,000000,10.3869,10.4107,10.1713,10.2318,827936.65962958,0
+ZWS.US,D,20160902,000000,10.3362,10.4107,10.2795,10.3452,1399485.8350204,0
+ZWS.US,D,20160906,000000,10.4058,10.4197,10.2318,10.2746,829264.93577541,0
+ZWS.US,D,20160907,000000,10.2508,10.3074,10.1474,10.2697,1118922.7186577,0
+ZWS.US,D,20160908,000000,10.2746,10.3402,10.213,10.3024,661522.77768383,0
+ZWS.US,D,20160909,000000,10.1375,10.2795,9.71012,9.71012,1372663.713303,0
+ZWS.US,D,20160912,000000,9.61969,9.89695,9.569,9.888,2328650.2184694,0
+ZWS.US,D,20160913,000000,9.76577,9.7936,9.40752,9.46465,1075783.9320126,0
+ZWS.US,D,20160914,000000,9.48851,9.49746,9.21503,9.24364,1279220.4927138,0
+ZWS.US,D,20160915,000000,9.25795,9.38843,9.21065,9.34252,969274.29797383,0
+ZWS.US,D,20160916,000000,9.26272,9.35117,9.16761,9.21503,3066818.5548468,0
+ZWS.US,D,20160919,000000,9.30526,9.39798,9.21979,9.2819,489845.09837534,0
+ZWS.US,D,20160920,000000,9.32872,9.36498,9.25319,9.28668,787672.78582431,0
+ZWS.US,D,20160921,000000,9.38367,9.44061,9.2819,9.44061,778823.64913765,0
+ZWS.US,D,20160922,000000,9.55907,9.78962,9.49746,9.78465,1082428.3315511,0
+ZWS.US,D,20160923,000000,9.75185,9.83036,9.68627,9.71906,1064263.1489871,0
+ZWS.US,D,20160926,000000,9.6346,9.89297,9.57695,9.85919,1763333.878266,0
+ZWS.US,D,20160927,000000,9.81248,9.89695,9.68627,9.78465,1160772.4736796,0
+ZWS.US,D,20160928,000000,9.8731,10.0381,9.82241,10.0054,1347113.5166222,0
+ZWS.US,D,20160929,000000,10.0101,10.0818,9.90092,9.92577,671845.0933686,0
+ZWS.US,D,20160930,000000,10.0004,10.1803,9.93074,10.0759,1034009.6472263,0
+ZWS.US,D,20161003,000000,10.0241,10.1036,10.0054,10.0579,899898.03236937,0
+ZWS.US,D,20161004,000000,10.0808,10.1205,9.89695,9.94465,751474.24204112,0
+ZWS.US,D,20161005,000000,10.0151,10.1285,9.94465,10.0808,457576.03819021,0
+ZWS.US,D,20161006,000000,10.0629,10.1185,9.94465,10.1046,1154359.5161967,0
+ZWS.US,D,20161007,000000,10.0431,10.0431,9.80751,9.85024,526891.92760622,0
+ZWS.US,D,20161010,000000,9.92577,9.94959,9.50739,9.55907,1703831.1320121,0
+ZWS.US,D,20161011,000000,9.52131,9.52131,9.19634,9.24364,1926785.3018986,0
+ZWS.US,D,20161012,000000,9.22934,9.37452,9.21979,9.30526,511617.75819901,0
+ZWS.US,D,20161013,000000,9.17716,9.21065,9.00623,9.03198,872740.82280605,0
+ZWS.US,D,20161014,000000,9.09269,9.21503,8.99908,9.02769,583351.71396232,0
+ZWS.US,D,20161017,000000,8.98944,9.06924,8.9469,8.98944,604239.86262525,0
+ZWS.US,D,20161018,000000,9.20111,9.20111,8.95595,8.99431,569525.56680803,0
+ZWS.US,D,20161019,000000,9.01806,9.08305,8.86233,9.03198,664710.64043382,0
+ZWS.US,D,20161020,000000,8.9799,9.0601,8.89731,8.91869,722177.70286717,0
+ZWS.US,D,20161021,000000,8.81016,8.95167,8.77787,8.92823,552330.42833842,0
+ZWS.US,D,20161024,000000,9.38843,10.0996,9.3469,9.60081,2703609.4929288,0
+ZWS.US,D,20161025,000000,9.57298,9.57298,9.2819,9.3148,1034203.8572992,0
+ZWS.US,D,20161026,000000,9.22457,9.47857,9.22457,9.30526,565785.26193375,0
+ZWS.US,D,20161027,000000,9.35555,9.35555,9.17716,9.25319,412738.6681101,0
+ZWS.US,D,20161028,000000,9.24364,9.3932,9.22457,9.24841,561500.56509367,0
+ZWS.US,D,20161031,000000,9.30526,9.41,9.19634,9.36022,891659.70145581,0
+ZWS.US,D,20161101,000000,9.43107,9.43107,9.05055,9.14904,749536.16639197,0
+ZWS.US,D,20161102,000000,9.12142,9.22934,9.09269,9.20111,790938.13134946,0
+ZWS.US,D,20161103,000000,7.74245,8.58418,7.43647,8.12744,4622102.1253443,0
+ZWS.US,D,20161104,000000,8.08114,8.50021,8.00134,8.13232,1901849.9360701,0
+ZWS.US,D,20161107,000000,8.31189,8.43372,8.20824,8.23636,1302982.5479469,0
+ZWS.US,D,20161108,000000,8.52366,8.68833,8.33961,8.63159,1568643.8147311,0
+ZWS.US,D,20161109,000000,8.49067,9.17716,8.47148,9.14427,1028564.7212983,0
+ZWS.US,D,20161110,000000,9.27236,9.53125,9.22457,9.44578,1092457.822722,0
+ZWS.US,D,20161111,000000,9.52627,9.79856,9.43565,9.69521,1146379.7966237,0
+ZWS.US,D,20161114,000000,9.83534,10.0629,9.55509,9.65249,1153160.0425863,0
+ZWS.US,D,20161115,000000,9.6346,9.73795,9.51236,9.72801,594492.12700053,0
+ZWS.US,D,20161116,000000,9.64354,9.82241,9.57298,9.82241,916187.52801228,0
+ZWS.US,D,20161117,000000,9.95457,9.95457,9.75682,9.82241,534993.40582596,0
+ZWS.US,D,20161118,000000,9.83534,9.91086,9.78664,9.82241,669515.57876437,0
+ZWS.US,D,20161121,000000,9.9685,10.0719,9.89695,10.0719,453763.2818898,0
+ZWS.US,D,20161122,000000,10.1185,10.199,10.0431,10.1803,818662.87708418,0
+ZWS.US,D,20161123,000000,10.194,10.3829,10.1683,10.3779,543065.70222127,0
+ZWS.US,D,20161125,000000,10.3829,10.4197,10.3362,10.364,335318.28166493,0
+ZWS.US,D,20161128,000000,10.364,10.4246,10.1285,10.1523,628604.6734729,0
+ZWS.US,D,20161129,000000,10.1753,10.2934,9.97246,9.97744,1155623.3910748,0
+ZWS.US,D,20161130,000000,10.1325,10.4346,10.0669,10.3542,1575103.060625,0
+ZWS.US,D,20161201,000000,9.96352,10.0241,9.46665,9.87806,9873392.5606498,0
+ZWS.US,D,20161202,000000,9.83534,9.85919,9.49248,9.54118,8824132.8944917,0
+ZWS.US,D,20161205,000000,9.63857,9.6485,9.30526,9.43565,4859218.5365008,0
+ZWS.US,D,20161206,000000,9.42183,9.47459,9.34252,9.41238,1783470.3433827,0
+ZWS.US,D,20161207,000000,9.36975,9.55708,9.3469,9.52627,1831692.8050951,0
+ZWS.US,D,20161208,000000,9.51733,9.97744,9.47162,9.93074,4453086.0296765,0
+ZWS.US,D,20161209,000000,9.94959,9.95457,9.79856,9.80751,2110433.5668365,0
+ZWS.US,D,20161212,000000,9.8731,9.89496,9.6813,9.73298,1096365.1683843,0
+ZWS.US,D,20161213,000000,9.82241,9.82639,9.45969,9.49746,2255414.9081535,0
+ZWS.US,D,20161214,000000,9.43107,9.55907,9.13473,9.1867,2377784.3606274,0
+ZWS.US,D,20161215,000000,9.13473,9.34252,9.09269,9.24364,1366709.6148523,0
+ZWS.US,D,20161216,000000,9.2819,9.37452,9.16295,9.26272,2870965.2434144,0
+ZWS.US,D,20161219,000000,9.23411,9.45074,9.17955,9.44578,2391369.0030279,0
+ZWS.US,D,20161220,000000,9.45472,9.52627,9.35117,9.41238,1074714.2672073,0
+ZWS.US,D,20161221,000000,9.37452,9.52627,9.2819,9.45969,2701885.7527487,0
+ZWS.US,D,20161222,000000,9.43107,9.46465,9.21065,9.22934,685154.01784186,0
+ZWS.US,D,20161223,000000,9.21979,9.26749,9.11664,9.19157,460530.44634487,0
+ZWS.US,D,20161227,000000,9.22457,9.45074,9.16761,9.41238,1328451.2367733,0
+ZWS.US,D,20161228,000000,9.43107,9.52627,9.21979,9.28668,2269076.0270593,0
+ZWS.US,D,20161229,000000,9.26749,9.36975,9.09269,9.25319,1545273.1984532,0
+ZWS.US,D,20161230,000000,9.28668,9.3626,9.17716,9.21979,1095727.1933263,0
+ZWS.US,D,20170103,000000,9.3469,9.5362,9.26749,9.47857,2391950.6269765,0
+ZWS.US,D,20170104,000000,9.49746,9.77471,9.41238,9.76577,2212634.3535597,0
+ZWS.US,D,20170105,000000,9.75185,9.80751,9.55907,9.66242,2486025.7850047,0
+ZWS.US,D,20170106,000000,9.71012,9.90689,9.60577,9.86813,2928545.0080661,0
+ZWS.US,D,20170109,000000,9.81745,9.8731,9.6346,9.6346,3490005.3223675,0
+ZWS.US,D,20170110,000000,9.70515,9.92577,9.62962,9.8731,2696934.9052961,0
+ZWS.US,D,20170111,000000,9.93968,10.0759,9.83534,9.97246,1964342.3099219,0
+ZWS.US,D,20170112,000000,10.0004,10.0004,9.69025,9.96352,1903260.7263402,0
+ZWS.US,D,20170113,000000,9.99639,10.1235,9.93472,10.048,3237320.9110202,0
+ZWS.US,D,20170117,000000,10.0341,10.0808,9.76577,9.87806,2982629.9976766,0
+ZWS.US,D,20170118,000000,9.87806,10.0431,9.81745,10.0291,1807089.5083031,0
+ZWS.US,D,20170119,000000,10.0759,10.1663,9.98243,10.1523,1229776.4194552,0
+ZWS.US,D,20170120,000000,10.2179,10.6691,10.2179,10.4436,5387922.7560302,0
+ZWS.US,D,20170123,000000,10.3968,10.4485,10.0431,10.1563,2871179.5788834,0
+ZWS.US,D,20170124,000000,10.2318,10.5627,10.2318,10.5201,1810445.4181109,0
+ZWS.US,D,20170125,000000,10.5817,10.6362,10.4723,10.5767,3171007.7307095,0
+ZWS.US,D,20170126,000000,10.5677,10.6313,10.4396,10.5241,1562620.2836637,0
+ZWS.US,D,20170127,000000,10.5241,10.6055,10.4673,10.5151,1282316.7849113,0
+ZWS.US,D,20170130,000000,10.3918,10.3918,10.1285,10.3492,1750429.4742553,0
+ZWS.US,D,20170131,000000,10.3591,10.4485,10.2508,10.3968,2575062.5501071,0
+ZWS.US,D,20170201,000000,10.4436,10.5478,10.2934,10.3362,1794162.9663567,0
+ZWS.US,D,20170202,000000,10.2974,10.684,9.91583,10.2795,4934670.6592025,0
+ZWS.US,D,20170203,000000,10.3542,10.6602,10.3222,10.5439,2636611.0428794,0
+ZWS.US,D,20170206,000000,10.5677,10.6313,10.5359,10.5897,2211034.3845659,0
+ZWS.US,D,20170207,000000,10.529,10.7307,10.5151,10.6412,3412753.98925,0
+ZWS.US,D,20170208,000000,10.5946,10.6125,10.5051,10.5201,2048688.8514517,0
+ZWS.US,D,20170209,000000,10.5578,10.5946,10.4535,10.4723,1543469.9629583,0
+ZWS.US,D,20170210,000000,10.5857,10.6264,10.4813,10.5677,1384530.6531422,0
+ZWS.US,D,20170213,000000,10.6602,10.7396,10.5897,10.5995,1693260.267685,0
+ZWS.US,D,20170214,000000,10.5439,10.5857,10.4485,10.5439,1149514.3270739,0
+ZWS.US,D,20170215,000000,10.529,10.6125,10.4583,10.5627,1156981.8553149,0
+ZWS.US,D,20170216,000000,10.5627,10.5627,10.3918,10.4197,1604405.6374178,0
+ZWS.US,D,20170217,000000,10.3968,10.5241,10.2746,10.4673,1750999.0229663,0
+ZWS.US,D,20170221,000000,10.5201,10.7158,10.5201,10.6642,2048033.769807,0
+ZWS.US,D,20170222,000000,10.5817,10.7158,10.4197,10.5389,1523182.5573703,0
+ZWS.US,D,20170223,000000,10.6264,10.6264,10.3262,10.4197,1522311.1277171,0
+ZWS.US,D,20170224,000000,10.199,10.3918,10.1235,10.3739,1009926.5919248,0
+ZWS.US,D,20170227,000000,10.4058,10.7088,10.362,10.6691,11756503.740365,0
+ZWS.US,D,20170228,000000,10.6175,10.6602,10.3739,10.4346,2529310.480772,0
+ZWS.US,D,20170301,000000,10.6552,10.8718,10.6552,10.849,2135546.036151,0
+ZWS.US,D,20170302,000000,10.7924,10.9742,10.7476,10.8251,3520984.3446595,0
+ZWS.US,D,20170303,000000,10.8201,10.8957,10.7685,10.8768,2936831.6399305,0
+ZWS.US,D,20170306,000000,10.7546,10.9365,10.7546,10.8917,2652046.2154557,0
+ZWS.US,D,20170307,000000,10.849,10.8917,10.7069,10.7307,2302651.2254546,0
+ZWS.US,D,20170308,000000,10.7824,10.839,10.684,10.7069,1817998.4792856,0
+ZWS.US,D,20170309,000000,10.6642,10.7356,10.4137,10.5389,2332883.5955493,0
+ZWS.US,D,20170310,000000,10.6602,10.8341,10.6175,10.8201,1701672.6832752,0
+ZWS.US,D,20170313,000000,10.8251,11.005,10.8251,10.9841,2632006.3522406,0
+ZWS.US,D,20170314,000000,10.844,11.0596,10.8062,10.9703,3433950.056474,0
+ZWS.US,D,20170315,000000,11.0169,11.3379,11.0169,11.2624,3518007.798569,0
+ZWS.US,D,20170316,000000,11.3052,11.4621,11.2574,11.4552,3183514.6581463,0
+ZWS.US,D,20170317,000000,11.5218,11.5556,11.4035,11.4273,4397969.6135134,0
+ZWS.US,D,20170320,000000,11.4035,11.4035,11.2018,11.2902,1701348.6643972,0
+ZWS.US,D,20170321,000000,11.3717,11.3717,10.9791,11.0646,1744355.6296976,0
+ZWS.US,D,20170322,000000,11.008,11.1114,10.9414,10.9742,1584193.7020655,0
+ZWS.US,D,20170323,000000,10.9553,11.0269,10.8629,10.9275,2267207.3840268,0
+ZWS.US,D,20170324,000000,10.9503,11.0269,10.6244,10.7019,1502167.6187116,0
+ZWS.US,D,20170327,000000,10.4723,10.5995,10.364,10.5627,1661280.0069347,0
+ZWS.US,D,20170328,000000,10.5339,10.7824,10.4436,10.7019,1878545.7335995,0
+ZWS.US,D,20170329,000000,10.7257,10.858,10.693,10.7824,1403784.6196377,0
+ZWS.US,D,20170330,000000,10.839,10.8629,10.7426,10.849,2090404.772589,0
+ZWS.US,D,20170331,000000,10.8251,10.9653,10.7356,10.8629,1544500.383241,0
+ZWS.US,D,20170403,000000,10.8917,10.9454,10.6175,10.7496,1522432.8863637,0
+ZWS.US,D,20170404,000000,10.7446,10.7636,10.5817,10.6362,1127453.8740853,0
+ZWS.US,D,20170405,000000,10.7596,10.9135,10.5717,10.6125,1524435.3632807,0
+ZWS.US,D,20170406,000000,10.6362,10.7774,10.5677,10.7019,732426.56085598,0
+ZWS.US,D,20170407,000000,10.6791,10.8251,10.6035,10.7396,948925.50992767,0
+ZWS.US,D,20170410,000000,10.7774,11.008,10.698,10.8251,1281809.6249284,0
+ZWS.US,D,20170411,000000,10.7963,11.0119,10.7307,11.008,1098191.5480847,0
+ZWS.US,D,20170412,000000,10.9503,10.9653,10.6502,10.7158,1035199.0581387,0
+ZWS.US,D,20170413,000000,10.6125,10.7396,10.3432,10.3739,1797789.5627426,0
+ZWS.US,D,20170417,000000,10.4107,10.4436,10.2845,10.3968,1208252.308274,0
+ZWS.US,D,20170418,000000,10.3312,10.5201,10.2884,10.4396,979989.05888349,0
+ZWS.US,D,20170419,000000,10.5051,10.6462,10.4246,10.4633,644367.89000652,0
+ZWS.US,D,20170420,000000,10.529,10.8082,10.529,10.6691,1292476.0848873,0
+ZWS.US,D,20170421,000000,10.688,10.7257,10.5717,10.6602,1236163.2139232,0
+ZWS.US,D,20170424,000000,10.9275,11.1064,10.9007,10.9653,1662395.960151,0
+ZWS.US,D,20170425,000000,11.1064,11.3617,11.0884,11.2673,2467314.1979353,0
+ZWS.US,D,20170426,000000,11.2813,11.6202,11.2763,11.5416,1961938.3313518,0
+ZWS.US,D,20170427,000000,11.5078,11.5785,11.3857,11.5366,1740576.0803008,0
+ZWS.US,D,20170428,000000,11.634,11.663,11.4741,11.4841,1890542.4822438,0
+ZWS.US,D,20170501,000000,11.5267,11.5645,11.3807,11.4741,1353354.4019679,0
+ZWS.US,D,20170502,000000,11.5317,11.5785,11.4253,11.4891,909808.78370289,0
+ZWS.US,D,20170503,000000,11.3946,11.5317,11.3946,11.4841,1301814.2687004,0
+ZWS.US,D,20170504,000000,11.4035,11.4929,11.2624,11.3996,1403060.1053765,0
+ZWS.US,D,20170505,000000,11.4502,11.4502,11.3329,11.3946,1410558.8279815,0
+ZWS.US,D,20170508,000000,11.2713,11.3896,11.0835,11.2475,1308606.5899007,0
+ZWS.US,D,20170509,000000,11.2574,11.3002,11.0596,11.1114,1228508.5194979,0
+ZWS.US,D,20170510,000000,11.1263,11.2058,10.9841,11.1918,1977600.9209048,0
+ZWS.US,D,20170511,000000,11.1452,11.1452,10.839,10.9841,1212069.0896537,0
+ZWS.US,D,20170512,000000,10.9414,10.9503,10.7734,10.8161,956875.04140649,0
+ZWS.US,D,20170515,000000,10.9275,11.0785,10.9275,10.9742,1209494.0452164,0
+ZWS.US,D,20170516,000000,11.0319,11.0369,10.8957,10.9653,1080289.0019405,0
+ZWS.US,D,20170517,000000,10.7824,10.8291,10.5995,10.7307,2762717.7814183,0
+ZWS.US,D,20170518,000000,11.168,11.7671,10.7924,10.9365,5254291.1318714,0
+ZWS.US,D,20170519,000000,11.0408,11.2197,10.839,10.8867,3483220.0450559,0
+ZWS.US,D,20170522,000000,10.858,11.0119,10.7924,10.9365,1946898.6228099,0
+ZWS.US,D,20170523,000000,10.9454,10.9653,10.7924,10.8718,2636311.1744768,0
+ZWS.US,D,20170524,000000,10.839,10.998,10.7774,10.839,1311178.6155285,0
+ZWS.US,D,20170525,000000,10.8957,11.0269,10.6761,10.8062,1981065.5078517,0
+ZWS.US,D,20170526,000000,10.8062,10.8718,10.7356,10.8251,802195.27168535,0
+ZWS.US,D,20170530,000000,10.7496,10.8917,10.7496,10.8013,2258760.7552633,0
+ZWS.US,D,20170531,000000,10.849,10.849,10.5558,10.7307,2212082.9177053,0
+ZWS.US,D,20170601,000000,10.7734,11.0497,10.7088,11.008,2432411.7296641,0
+ZWS.US,D,20170602,000000,11.0269,11.3101,10.9553,11.1163,1399383.1955,0
+ZWS.US,D,20170605,000000,11.0974,11.1868,10.9553,10.9553,778041.77749726,0
+ZWS.US,D,20170606,000000,10.8818,10.9742,10.693,10.9325,1847998.4010549,0
+ZWS.US,D,20170607,000000,10.9603,10.9603,10.7208,10.7546,1204328.8622948,0
+ZWS.US,D,20170608,000000,10.7257,10.998,10.693,10.9056,1782367.4716739,0
+ZWS.US,D,20170609,000000,10.9085,11.0319,10.8161,10.9275,4382679.3437892,0
+ZWS.US,D,20170612,000000,10.9365,11.2624,10.9365,11.0884,3848434.6027001,0
+ZWS.US,D,20170613,000000,11.0785,11.156,11.0269,11.1452,1649252.0639262,0
+ZWS.US,D,20170614,000000,11.1352,11.2197,10.9056,11.0219,1372759.3089346,0
+ZWS.US,D,20170615,000000,10.8629,11.1213,10.842,11.0884,819438.71110572,0
+ZWS.US,D,20170616,000000,11.0408,11.1402,10.998,11.0924,3510813.9757156,0
+ZWS.US,D,20170619,000000,11.1402,11.2296,11.1263,11.2018,1379919.9248844,0
+ZWS.US,D,20170620,000000,11.1868,11.2902,11.1263,11.2524,3833763.1889075,0
+ZWS.US,D,20170621,000000,11.2574,11.2713,10.7824,10.8161,1622085.7979347,0
+ZWS.US,D,20170622,000000,10.8251,10.8957,10.7546,10.839,1851773.9253725,0
+ZWS.US,D,20170623,000000,10.849,10.8718,10.698,10.844,7808822.7590971,0
+ZWS.US,D,20170626,000000,10.839,10.9503,10.7208,10.8201,1456662.0854794,0
+ZWS.US,D,20170627,000000,10.839,10.8768,10.7546,10.8062,1109211.2087461,0
+ZWS.US,D,20170628,000000,10.9325,11.0547,10.8987,10.9056,1463296.4223199,0
+ZWS.US,D,20170629,000000,10.9056,10.9742,10.8201,10.9185,1456257.5650168,0
+ZWS.US,D,20170630,000000,10.9603,11.1024,10.8957,10.9414,1729587.6140036,0
+ZWS.US,D,20170703,000000,11.0319,11.0408,10.8679,10.9603,889803.13366108,0
+ZWS.US,D,20170705,000000,10.8917,10.9653,10.7208,10.858,1224562.9355828,0
+ZWS.US,D,20170706,000000,10.7874,10.8917,10.5995,10.6741,1284605.0424535,0
+ZWS.US,D,20170707,000000,10.6741,10.7596,10.6214,10.7307,1051270.1932335,0
+ZWS.US,D,20170710,000000,10.6602,10.9135,10.6552,10.8161,1058571.6869563,0
+ZWS.US,D,20170711,000000,10.8341,10.8341,10.6741,10.7963,1060646.6152992,0
+ZWS.US,D,20170712,000000,10.9007,11.0835,10.9007,11.0119,1549777.2621112,0
+ZWS.US,D,20170713,000000,11.008,11.161,10.9911,11.1163,974815.82580343,0
+ZWS.US,D,20170714,000000,11.1452,11.5456,11.1124,11.3807,2273272.1721564,0
+ZWS.US,D,20170717,000000,11.3329,11.4084,11.2713,11.2902,1076756.9949164,0
+ZWS.US,D,20170718,000000,11.2673,11.3002,11.0736,11.1402,1579895.9237179,0
+ZWS.US,D,20170719,000000,11.164,11.2813,11.1352,11.2385,877735.94613021,0
+ZWS.US,D,20170720,000000,11.2624,11.3141,11.1868,11.2335,577629.05756738,0
+ZWS.US,D,20170721,000000,11.5128,11.5128,11.1779,11.2624,1610539.8581639,0
+ZWS.US,D,20170724,000000,11.2673,11.2673,11.0884,11.1263,957323.83774061,0
+ZWS.US,D,20170725,000000,11.2524,11.3567,11.168,11.2813,1464961.7988512,0
+ZWS.US,D,20170726,000000,11.2763,11.2763,10.9603,10.9653,722504.74055459,0
+ZWS.US,D,20170727,000000,11.0169,11.0169,10.8818,10.9135,1640572.986837,0
+ZWS.US,D,20170728,000000,10.8629,10.9841,10.8321,10.9703,1538608.6735184,0
+ZWS.US,D,20170731,000000,10.998,11.0547,10.846,10.9007,799411.92939796,0
+ZWS.US,D,20170801,000000,10.9365,10.9841,10.7824,10.8957,1534004.9891493,0
+ZWS.US,D,20170802,000000,10.854,10.9135,10.6791,10.8201,1278911.567883,0
+ZWS.US,D,20170803,000000,11.008,11.7195,10.9185,11.5923,3429923.9709745,0
+ZWS.US,D,20170804,000000,11.6817,12.0018,11.6817,11.7484,1399031.0010674,0
+ZWS.US,D,20170807,000000,11.7006,11.7721,11.5605,11.6012,1731073.874509,0
+ZWS.US,D,20170808,000000,11.5456,11.8049,11.5317,11.6291,1273054.0713338,0
+ZWS.US,D,20170809,000000,11.5685,11.663,11.4691,11.5317,1615422.2792697,0
+ZWS.US,D,20170810,000000,11.4413,11.5416,11.2673,11.2713,1014794.9252531,0
+ZWS.US,D,20170811,000000,11.1263,11.2952,11.1114,11.2058,2144531.0192618,0
+ZWS.US,D,20170814,000000,11.3191,11.5416,11.2952,11.4741,2014145.6215017,0
+ZWS.US,D,20170815,000000,11.4791,11.5128,11.3141,11.3896,642617.98681137,0
+ZWS.US,D,20170816,000000,11.4134,11.5456,11.3996,11.4363,1031221.2735899,0
+ZWS.US,D,20170817,000000,11.3807,11.4253,11.0785,11.0924,832392.42233695,0
+ZWS.US,D,20170818,000000,10.9791,11.2574,10.9791,11.1213,1101518.2760682,0
+ZWS.US,D,20170821,000000,11.1213,11.1918,11.0686,11.1352,650358.21417024,0
+ZWS.US,D,20170822,000000,11.2018,11.3052,11.1402,11.2952,656261.99913051,0
+ZWS.US,D,20170823,000000,11.2246,11.3052,11.1868,11.2435,574739.05068039,0
+ZWS.US,D,20170824,000000,11.3052,11.3052,11.0596,11.0884,680207.19546846,0
+ZWS.US,D,20170825,000000,11.149,11.2335,11.1064,11.173,542900.67397285,0
+ZWS.US,D,20170828,000000,11.2197,11.2763,11.0497,11.1818,622373.85082521,0
+ZWS.US,D,20170829,000000,11.0974,11.2158,11.0547,11.2018,763667.21329792,0
+ZWS.US,D,20170830,000000,11.1918,11.2644,11.149,11.2385,773623.24677277,0
+ZWS.US,D,20170831,000000,11.3101,11.3229,11.173,11.2385,2179894.3591048,0
+ZWS.US,D,20170901,000000,11.2763,11.3209,11.2158,11.2763,893063.4478372,0
+ZWS.US,D,20170905,000000,11.2435,11.3379,11.0884,11.1064,947878.98932793,0
+ZWS.US,D,20170906,000000,11.1918,11.4084,11.1452,11.3807,1615629.57085,0
+ZWS.US,D,20170907,000000,11.3996,11.4273,11.2335,11.3191,912704.82820871,0
+ZWS.US,D,20170908,000000,11.2902,11.4363,11.2296,11.4273,722018.71223759,0
+ZWS.US,D,20170911,000000,11.5218,11.7106,11.5078,11.5785,1186524.9305917,0
+ZWS.US,D,20170912,000000,11.634,11.7861,11.5923,11.7384,917596.3057427,0
+ZWS.US,D,20170913,000000,11.7106,11.9113,11.6817,11.8546,852483.60531239,0
+ZWS.US,D,20170914,000000,11.8506,11.8596,11.7434,11.7671,1177832.771995,0
+ZWS.US,D,20170915,000000,11.7861,11.7861,11.5218,11.5416,6121418.9816915,0
+ZWS.US,D,20170918,000000,11.5923,11.634,11.5685,11.5735,2152675.7670831,0
+ZWS.US,D,20170919,000000,11.5923,11.7911,11.5366,11.6817,3881035.7319217,0
+ZWS.US,D,20170920,000000,11.7245,11.8835,11.648,11.8319,8818314.6424652,0
+ZWS.US,D,20170921,000000,11.8935,11.8935,11.7671,11.8099,1639685.4568669,0
+ZWS.US,D,20170922,000000,11.7721,12.0494,11.7721,11.9073,2902339.7297407,0
+ZWS.US,D,20170925,000000,11.8696,11.94,11.6727,11.6867,1333735.1595322,0
+ZWS.US,D,20170926,000000,11.7245,11.8368,11.6967,11.7721,1675652.5585943,0
+ZWS.US,D,20170927,000000,11.8646,12.1091,11.8368,12.0157,2564788.535373,0
+ZWS.US,D,20170928,000000,11.973,12.0753,11.8765,11.9868,2637310.4003956,0
+ZWS.US,D,20170929,000000,11.955,12.0942,11.9213,11.959,1145950.1194159,0
+ZWS.US,D,20171002,000000,11.968,12.114,11.94,12.1091,2188736.4519028,0
+ZWS.US,D,20171003,000000,12.1846,12.283,12.1846,12.2413,2028395.4082449,0
+ZWS.US,D,20171004,000000,12.2134,12.2879,12.1518,12.1518,2053272.4104246,0
+ZWS.US,D,20171005,000000,12.1379,12.1946,12.0494,12.0714,1206330.3329418,0
+ZWS.US,D,20171006,000000,12.0574,12.1608,12.0295,12.1229,1483254.7776807,0
+ZWS.US,D,20171009,000000,12.0942,12.1379,12.0802,12.1279,1285168.5535457,0
+ZWS.US,D,20171010,000000,12.1757,12.1757,12.0107,12.0345,1353948.1011543,0
+ZWS.US,D,20171011,000000,12.0753,12.0753,11.9113,11.945,1537208.9522162,0
+ZWS.US,D,20171012,000000,11.9213,12.0624,11.9213,12.0107,919129.86092924,0
+ZWS.US,D,20171013,000000,12.1846,12.3486,12.1797,12.2363,1844737.080609,0
+ZWS.US,D,20171016,000000,12.2085,12.2313,12.1229,12.1468,1780315.6875364,0
+ZWS.US,D,20171017,000000,12.1379,12.1518,12.0444,12.0892,6407101.9988344,0
+ZWS.US,D,20171018,000000,12.0992,12.1846,12.0534,12.1091,1426022.1761125,0
+ZWS.US,D,20171019,000000,12.0345,12.0664,11.95,12.0018,2283833.9800554,0
+ZWS.US,D,20171020,000000,12.0574,12.1846,12.0574,12.1846,1837825.0133017,0
+ZWS.US,D,20171023,000000,12.1518,12.1707,12.0206,12.0295,859906.85768191,0
+ZWS.US,D,20171024,000000,12.1091,12.3068,12.0574,12.2085,2112786.2256463,0
+ZWS.US,D,20171025,000000,12.1419,12.1608,11.8596,11.9163,2692172.2302974,0
+ZWS.US,D,20171026,000000,12.0068,12.1846,11.964,12.1707,1660441.7841849,0
+ZWS.US,D,20171027,000000,12.118,12.118,11.9113,12.0753,1848366.6958045,0
+ZWS.US,D,20171030,000000,11.9968,12.0852,11.8935,11.9829,1696202.6006019,0
+ZWS.US,D,20171031,000000,12.0802,12.0802,11.955,12.0107,1752089.8194375,0
+ZWS.US,D,20171101,000000,12.1468,12.1468,11.8596,11.973,1778036.4864226,0
+ZWS.US,D,20171102,000000,11.7384,12.0018,11.5416,11.7434,3314203.9493882,0
+ZWS.US,D,20171103,000000,11.8049,12.0018,11.7344,11.9163,1891437.0561027,0
+ZWS.US,D,20171106,000000,11.8835,11.9313,11.7771,11.7811,1508967.9900703,0
+ZWS.US,D,20171107,000000,11.7671,11.7911,11.5923,11.6679,1089866.6779678,0
+ZWS.US,D,20171108,000000,11.6012,11.6202,11.4671,11.5685,1479419.8834446,0
+ZWS.US,D,20171109,000000,11.4462,11.5605,11.4134,11.4552,1320579.1880696,0
+ZWS.US,D,20171110,000000,11.4413,11.5218,11.3191,11.3429,2600767.7123382,0
+ZWS.US,D,20171113,000000,11.2852,11.3329,11.2296,11.2713,1193476.2424215,0
+ZWS.US,D,20171114,000000,11.1868,11.2524,10.8251,10.8768,3532202.2404729,0
+ZWS.US,D,20171115,000000,10.7924,10.9135,10.7734,10.8251,1916464.9987535,0
+ZWS.US,D,20171116,000000,10.8629,11.2246,10.844,11.2108,2652104.5791046,0
+ZWS.US,D,20171117,000000,11.1402,11.3479,11.0974,11.2624,1950931.752198,0
+ZWS.US,D,20171120,000000,11.3052,11.3229,11.1918,11.2385,1297874.7224042,0
+ZWS.US,D,20171121,000000,11.2952,11.4552,11.2952,11.3567,1418529.4911263,0
+ZWS.US,D,20171122,000000,11.4035,11.4363,11.3329,11.3479,1126161.8236525,0
+ZWS.US,D,20171124,000000,11.3717,11.3717,11.1918,11.2197,321364.33824511,0
+ZWS.US,D,20171127,000000,11.2435,11.3399,11.1868,11.2475,1453175.3605965,0
+ZWS.US,D,20171128,000000,11.2813,11.4741,11.1779,11.4273,3065603.9871892,0
+ZWS.US,D,20171129,000000,11.4323,11.648,11.4323,11.5785,2205029.9726249,0
+ZWS.US,D,20171130,000000,11.644,11.8259,11.6251,11.7295,3219464.653287,0
+ZWS.US,D,20171201,000000,11.7384,11.7384,11.1818,11.5366,2213935.4604208,0
+ZWS.US,D,20171204,000000,11.6727,11.968,11.6112,11.7295,2651634.6511045,0
+ZWS.US,D,20171205,000000,11.7484,11.7574,11.5556,11.7344,3307475.0231857,0
+ZWS.US,D,20171206,000000,11.6817,11.7384,11.5267,11.5506,1292109.8026774,0
+ZWS.US,D,20171207,000000,11.5128,11.631,11.4015,11.5735,2906125.3167563,0
+ZWS.US,D,20171208,000000,11.6242,11.653,11.5128,11.6242,1568715.2598873,0
+ZWS.US,D,20171211,000000,11.6291,11.653,11.5645,11.5645,1698305.7044995,0
+ZWS.US,D,20171212,000000,11.6162,11.651,11.5366,11.5456,2419775.999692,0
+ZWS.US,D,20171213,000000,11.5605,11.6967,11.4413,11.4462,1695613.9327646,0
+ZWS.US,D,20171214,000000,11.4462,11.5178,11.2574,11.2763,2223937.7823067,0
+ZWS.US,D,20171215,000000,11.3567,11.5456,11.3449,11.4651,2975710.8864808,0
+ZWS.US,D,20171218,000000,11.5735,11.7771,11.5735,11.7006,1795042.4461684,0
+ZWS.US,D,20171219,000000,11.663,11.7951,11.639,11.7622,2638904.3317706,0
+ZWS.US,D,20171220,000000,11.8239,12.2273,11.7771,12.2134,3183628.3666345,0
+ZWS.US,D,20171221,000000,12.2363,12.4778,12.2183,12.3158,3290161.1448789,0
+ZWS.US,D,20171222,000000,12.2929,12.2929,12.0345,12.1329,1158172.2724971,0
+ZWS.US,D,20171226,000000,12.1329,12.2183,12.0942,12.1846,1053162.9867413,0
+ZWS.US,D,20171227,000000,12.1707,12.3685,12.1091,12.283,1022852.1276014,0
+ZWS.US,D,20171228,000000,12.3207,12.3347,12.2015,12.3347,629349.3131304,0
+ZWS.US,D,20171229,000000,12.3734,12.4817,12.2183,12.2453,1016363.699883,0
+ZWS.US,D,20180102,000000,12.3207,12.3635,12.1896,12.2273,1068151.3755231,0
+ZWS.US,D,20180103,000000,12.1896,12.3397,12.1727,12.3397,1675371.809318,0
+ZWS.US,D,20180104,000000,12.3972,12.4628,12.3397,12.3972,1347075.2783694,0
+ZWS.US,D,20180105,000000,12.3158,12.4628,12.3108,12.3922,1806391.1570568,0
+ZWS.US,D,20180108,000000,12.9388,13.2906,12.7034,13.0373,3659839.5153888,0
+ZWS.US,D,20180109,000000,13.0333,13.1079,12.925,13.0283,1888047.9393912,0
+ZWS.US,D,20180110,000000,12.9488,13.0651,12.8394,12.8434,1569509.2067654,0
+ZWS.US,D,20180111,000000,12.8961,13.3851,12.8534,13.2291,3264799.120652,0
+ZWS.US,D,20180112,000000,13.2578,13.3324,13.0939,13.1029,1040434.6799469,0
+ZWS.US,D,20180116,000000,13.2052,13.3324,12.9438,12.9855,1047115.3051984,0
+ZWS.US,D,20180117,000000,13.0373,13.0522,12.9905,13.0045,924726.73359825,0
+ZWS.US,D,20180118,000000,12.9528,13.07,12.9339,12.9718,1312084.2583552,0
+ZWS.US,D,20180119,000000,12.9339,13.5779,12.9339,13.5351,3818196.1949863,0
+ZWS.US,D,20180122,000000,13.4974,13.4974,13.2528,13.389,1300498.0677923,0
+ZWS.US,D,20180123,000000,13.3275,13.5024,13.0651,13.4467,2119043.2113089,0
+ZWS.US,D,20180124,000000,13.5073,13.5142,13.2479,13.389,1067315.1653131,0
+ZWS.US,D,20180125,000000,13.4835,13.4835,13.2191,13.4417,979188.06811678,0
+ZWS.US,D,20180126,000000,13.4745,13.5261,13.3225,13.4517,783242.17986214,0
+ZWS.US,D,20180129,000000,13.4228,13.4924,13.3513,13.403,1230632.7550614,0
+ZWS.US,D,20180130,000000,13.3373,13.3752,13.2191,13.2479,2169537.8302466,0
+ZWS.US,D,20180131,000000,13.3463,13.4228,13.1079,13.2291,2155449.0466726,0
+ZWS.US,D,20180201,000000,14.7973,14.7973,13.714,13.8422,4293404.0927426,0
+ZWS.US,D,20180202,000000,13.8422,13.9118,13.3463,13.5401,3218790.4525161,0
+ZWS.US,D,20180205,000000,13.4517,13.6345,12.8574,12.8624,3432896.4919856,0
+ZWS.US,D,20180206,000000,12.5851,13.0799,12.5136,12.9668,2186265.0532557,0
+ZWS.US,D,20180207,000000,12.8862,13.0979,12.8394,12.9668,1655775.7110878,0
+ZWS.US,D,20180208,000000,13.2578,13.2956,12.5701,12.5701,1917283.0961069,0
+ZWS.US,D,20180209,000000,12.6795,12.8534,12.0574,12.6179,2264095.9977822,0
+ZWS.US,D,20180212,000000,12.7222,12.8604,12.5284,12.7222,1701595.2005,0
+ZWS.US,D,20180213,000000,12.6984,12.8116,12.6695,12.7689,961381.11760423,0
+ZWS.US,D,20180214,000000,12.608,12.92,12.608,12.91,834214.77695824,0
+ZWS.US,D,20180215,000000,13.0094,13.1734,12.8813,13.1734,1922275.2006216,0
+ZWS.US,D,20180216,000000,13.1407,13.3513,13.0472,13.1594,1469301.8405306,0
+ZWS.US,D,20180220,000000,13.1963,13.3086,13.1963,13.1963,1532671.6816545,0
+ZWS.US,D,20180221,000000,13.1873,13.6673,13.1496,13.4974,2348629.7054962,0
+ZWS.US,D,20180222,000000,13.5541,13.7855,13.5261,13.7578,2646240.0386669,0
+ZWS.US,D,20180223,000000,13.7628,13.8184,13.5541,13.6484,1568090.366337,0
+ZWS.US,D,20180226,000000,13.71,13.9505,13.6066,13.9267,1095078.1493005,0
+ZWS.US,D,20180227,000000,13.9555,14.1572,13.8601,14.0221,3293608.6252392,0
+ZWS.US,D,20180228,000000,14.0678,14.0678,13.6156,13.6395,2986432.6912791,0
+ZWS.US,D,20180301,000000,13.5869,13.6395,13.2012,13.3225,1493048.8017165,0
+ZWS.US,D,20180302,000000,13.1963,13.2956,12.9618,13.2151,1550275.365666,0
+ZWS.US,D,20180305,000000,13.1594,13.418,13.07,13.3513,1897460.58717,0
+ZWS.US,D,20180306,000000,13.3851,13.7716,13.2956,13.7667,2992582.0060724,0
+ZWS.US,D,20180307,000000,13.6017,14.1622,13.5541,13.9455,2558456.0794748,0
+ZWS.US,D,20180308,000000,13.9843,14.0728,13.8879,14.0588,1310423.9131729,0
+ZWS.US,D,20180309,000000,14.1284,14.4435,14.1046,14.4385,1308913.502192,0
+ZWS.US,D,20180312,000000,14.4146,14.4505,14.1672,14.1762,1435259.7329448,0
+ZWS.US,D,20180313,000000,14.2716,14.353,14.0548,14.1194,1487391.5528591,0
+ZWS.US,D,20180314,000000,14.191,14.2188,13.9644,13.9694,1214441.8738596,0
+ZWS.US,D,20180315,000000,14.0171,14.04,13.6922,13.7528,1534214.2932693,0
+ZWS.US,D,20180316,000000,13.7578,14.0121,13.729,13.9168,1824909.5403231,0
+ZWS.US,D,20180319,000000,13.8372,13.9217,13.6445,13.8234,845667.13363676,0
+ZWS.US,D,20180320,000000,13.9217,14.2546,13.8979,14.2089,1532299.3618258,0
+ZWS.US,D,20180321,000000,14.1572,14.2815,14.1006,14.1672,826058.9601689,0
+ZWS.US,D,20180322,000000,14.1096,14.2993,13.8739,13.8829,2920095.3604931,0
+ZWS.US,D,20180323,000000,13.9267,14.0221,13.6812,13.71,2198631.1029194,0
+ZWS.US,D,20180326,000000,13.9505,14.0261,13.6445,13.9843,1092244.4935227,0
+ZWS.US,D,20180327,000000,14.036,14.036,13.6295,13.71,1070068.3195063,0
+ZWS.US,D,20180328,000000,13.724,13.8323,13.6066,13.7806,979696.23436953,0
+ZWS.US,D,20180329,000000,13.8552,14.0291,13.8552,13.9694,1175883.6273779,0
+ZWS.US,D,20180402,000000,13.9555,14.031,13.5729,13.6534,4347089.5932396,0
+ZWS.US,D,20180403,000000,13.6862,13.9148,13.6484,13.8462,1541429.2477887,0
+ZWS.US,D,20180404,000000,13.6445,14.0221,13.5967,13.9843,1282260.4338021,0
+ZWS.US,D,20180405,000000,14.0777,14.2953,14.0588,14.205,955759.08819003,0
+ZWS.US,D,20180406,000000,14.0867,14.1433,13.5441,13.71,1192571.6058646,0
+ZWS.US,D,20180409,000000,13.8422,13.9575,13.71,13.7379,962594.67899201,0
+ZWS.US,D,20180410,000000,13.9406,14.1433,13.9267,14.0221,1185778.2783945,0
+ZWS.US,D,20180411,000000,13.9068,14.0638,13.8601,13.9644,723169.88489731,0
+ZWS.US,D,20180412,000000,14.0121,14.2576,13.9644,14.205,1274981.0780151,0
+ZWS.US,D,20180413,000000,14.358,14.3729,14.205,14.2526,1303306.5668249,0
+ZWS.US,D,20180416,000000,14.3957,14.4007,14.1433,14.2138,1775466.4733344,0
+ZWS.US,D,20180417,000000,14.2904,14.3491,14.1194,14.2,1376053.8362842,0
+ZWS.US,D,20180418,000000,14.3231,14.5329,14.195,14.3451,1559902.3489138,0
+ZWS.US,D,20180419,000000,14.3231,14.4335,14.2616,14.2993,1040999.1973089,0
+ZWS.US,D,20180420,000000,14.2854,14.4007,14.2,14.2716,3706473.0770752,0
+ZWS.US,D,20180423,000000,14.2904,14.3769,14.1622,14.1861,818055.09012048,0
+ZWS.US,D,20180424,000000,14.2377,14.2904,13.4606,13.6295,1581410.3597781,0
+ZWS.US,D,20180425,000000,13.6256,13.724,13.5281,13.6584,1141670.4539248,0
+ZWS.US,D,20180426,000000,13.6584,13.6584,13.2758,13.4745,1101980.1539098,0
+ZWS.US,D,20180427,000000,13.4646,13.5521,13.2618,13.2668,2009829.7302975,0
+ZWS.US,D,20180430,000000,13.2758,13.413,12.9438,12.9488,1677389.3802819,0
+ZWS.US,D,20180501,000000,12.92,13.1684,12.6557,13.1357,2085219.4642713,0
+ZWS.US,D,20180502,000000,13.1267,13.2479,12.8534,12.8574,1142195.7267643,0
+ZWS.US,D,20180503,000000,12.7978,12.8574,12.608,12.7739,1654566.1747792,0
+ZWS.US,D,20180504,000000,12.7173,13.0651,12.7173,12.9578,1208919.4651564,0
+ZWS.US,D,20180507,000000,13.0005,13.3136,12.9668,13.2151,1628461.5234345,0
+ZWS.US,D,20180508,000000,13.3652,13.5779,13.2439,13.5123,2309254.367931,0
+ZWS.US,D,20180509,000000,13.5401,13.6017,13.3275,13.3652,1081166.4692126,0
+ZWS.US,D,20180510,000000,13.408,13.5869,13.3513,13.5629,878157.57317953,0
+ZWS.US,D,20180511,000000,13.5729,13.8084,13.4924,13.6534,1574310.1200168,0
+ZWS.US,D,20180514,000000,13.7339,13.7925,13.5869,13.6723,1622792.1993394,0
+ZWS.US,D,20180515,000000,13.8829,14.0777,13.2956,13.4835,3627691.2075805,0
+ZWS.US,D,20180516,000000,13.5212,13.6484,13.3373,13.5441,1606828.7351142,0
+ZWS.US,D,20180517,000000,13.5441,13.6763,13.4695,13.5162,1321115.529877,0
+ZWS.US,D,20180518,000000,13.5024,13.7905,13.4646,13.7379,1700695.5952922,0
+ZWS.US,D,20180521,000000,13.7855,13.8929,13.6812,13.7339,1541036.8025638,0
+ZWS.US,D,20180522,000000,13.7428,13.7806,13.6106,13.6206,783639.65643608,0
+ZWS.US,D,20180523,000000,13.5679,13.6395,13.4695,13.6106,916224.75999516,0
+ZWS.US,D,20180524,000000,13.5919,13.6862,13.4885,13.6763,710878.29919937,0
+ZWS.US,D,20180525,000000,13.6484,13.6951,13.5401,13.6066,885135.04802435,0
+ZWS.US,D,20180529,000000,13.4885,13.6106,13.418,13.5779,1001091.5430154,0
+ZWS.US,D,20180530,000000,13.6763,13.8651,13.6256,13.7806,905468.74202339,0
+ZWS.US,D,20180531,000000,13.8134,13.9267,13.6156,13.7339,1589412.2172869,0
+ZWS.US,D,20180601,000000,13.8372,14.0072,13.8372,13.9644,1712970.0744033,0
+ZWS.US,D,20180604,000000,14.031,14.0937,13.9118,14.036,1142720.9996038,0
+ZWS.US,D,20180605,000000,14.0449,14.358,14.0449,14.353,1461088.6663623,0
+ZWS.US,D,20180606,000000,14.3679,14.4146,14.1572,14.3769,1495638.940201,0
+ZWS.US,D,20180607,000000,14.4057,14.5379,14.1762,14.2288,941415.71835472,0
+ZWS.US,D,20180608,000000,14.2,14.4007,14.1532,14.3907,846187.37512721,0
+ZWS.US,D,20180611,000000,14.3858,14.4196,14.1811,14.2427,1028280.9532126,0
+ZWS.US,D,20180612,000000,14.2815,14.2854,14.1194,14.2576,875995.09936333,0
+ZWS.US,D,20180613,000000,14.2953,14.3321,14.0907,14.205,1425914.5052431,0
+ZWS.US,D,20180614,000000,14.2477,14.2616,14.0023,14.2288,1107779.2868101,0
+ZWS.US,D,20180615,000000,14.1762,14.2138,13.8274,14.0121,2268821.4407981,0
+ZWS.US,D,20180618,000000,13.9029,14.2526,13.8739,14.1722,942821.47727572,0
+ZWS.US,D,20180619,000000,14.0261,14.1433,13.7766,13.9455,908717.98723163,0
+ZWS.US,D,20180620,000000,14.0072,14.191,13.9317,14.1532,939856.00015318,0
+ZWS.US,D,20180621,000000,14.1194,14.1194,13.8044,13.9883,1512423.5205891,0
+ZWS.US,D,20180622,000000,14.191,14.5696,14.1861,14.3231,1941357.0949803,0
+ZWS.US,D,20180625,000000,14.2238,14.2477,13.71,13.7667,1487918.8382382,0
+ZWS.US,D,20180626,000000,13.7766,13.8829,13.719,13.8044,1670291.1530602,0
+ZWS.US,D,20180627,000000,13.8651,14.1006,13.8004,13.8044,899837.65618092,0
+ZWS.US,D,20180628,000000,13.7766,13.7766,13.4924,13.6256,1379591.8809272,0
+ZWS.US,D,20180629,000000,13.6763,13.8323,13.6723,13.6763,630287.15659095,0
+ZWS.US,D,20180702,000000,13.5441,13.6623,13.408,13.5541,1044278.6306112,0
+ZWS.US,D,20180703,000000,13.6534,13.7628,13.4974,13.5301,631484.61766181,0
+ZWS.US,D,20180705,000000,13.6445,13.6445,13.4745,13.5869,2187992.8185151,0
+ZWS.US,D,20180706,000000,13.5123,13.5819,13.3801,13.5351,1170233.4224092,0
+ZWS.US,D,20180709,000000,13.5261,13.7508,13.5261,13.6902,1551828.0399788,0
+ZWS.US,D,20180710,000000,13.714,13.9743,13.714,13.7428,1325550.1609184,0
+ZWS.US,D,20180711,000000,13.5301,13.6673,13.4646,13.5123,778585.16319328,0
+ZWS.US,D,20180712,000000,13.6156,13.6156,13.3752,13.5261,1237857.7722789,0
+ZWS.US,D,20180713,000000,13.5541,13.7766,13.4745,13.6445,1542011.8780073,0
+ZWS.US,D,20180716,000000,13.6256,13.7716,13.5849,13.7628,1203278.3166158,0
+ZWS.US,D,20180717,000000,13.7855,13.9455,13.7548,13.7766,1890507.2628007,0
+ZWS.US,D,20180718,000000,13.7806,13.8739,13.6017,13.7528,708348.53690346,0
+ZWS.US,D,20180719,000000,13.71,14.0171,13.6723,13.9694,917042.85734861,0
+ZWS.US,D,20180720,000000,13.9644,14.0797,13.9118,14.0121,985868.69336839,0
+ZWS.US,D,20180723,000000,13.9357,14.0678,13.8651,13.9505,1063015.3744259,0
+ZWS.US,D,20180724,000000,14.0728,14.3491,14.0241,14.1722,1979833.8336075,0
+ZWS.US,D,20180725,000000,14.1284,14.2328,13.9694,14.1194,1261201.2192719,0
+ZWS.US,D,20180726,000000,14.1284,14.4842,14.0977,14.3083,1668467.7921691,0
+ZWS.US,D,20180727,000000,14.3182,14.4525,14.0221,14.191,1053814.0433067,0
+ZWS.US,D,20180730,000000,14.2477,14.4146,14.0449,14.0588,1098961.3444875,0
+ZWS.US,D,20180731,000000,14.2953,14.509,13.9933,14.2328,3711062.6736669,0
+ZWS.US,D,20180801,000000,14.2188,14.3411,13.729,13.8274,2043963.408436,0
+ZWS.US,D,20180802,000000,13.71,13.9743,13.5301,13.8789,1135751.5749174,0
+ZWS.US,D,20180803,000000,13.8929,14.0907,13.8044,13.9168,1495545.3571089,0
+ZWS.US,D,20180806,000000,13.9644,14.1145,13.872,14.1006,957087.36433586,0
+ZWS.US,D,20180807,000000,14.1194,14.2716,13.9933,13.9933,1191181.9472605,0
+ZWS.US,D,20180808,000000,14.0072,14.0449,13.8004,13.9406,980843.38195002,0
+ZWS.US,D,20180809,000000,13.9595,13.9843,13.7716,13.7855,595656.38116775,0
+ZWS.US,D,20180810,000000,13.6951,13.6951,13.413,13.5212,1273321.7391026,0
+ZWS.US,D,20180813,000000,13.5212,13.6623,13.403,13.5819,972930.07618426,0
+ZWS.US,D,20180814,000000,13.6295,13.7,13.5541,13.6395,1597866.8962091,0
+ZWS.US,D,20180815,000000,13.5351,13.5351,13.1545,13.2808,1608020.1585661,0
+ZWS.US,D,20180816,000000,13.3275,13.4885,13.2956,13.3652,1093211.5188078,0
+ZWS.US,D,20180817,000000,13.3602,13.5679,13.3602,13.5541,527067.01855271,0
+ZWS.US,D,20180820,000000,13.5869,13.8274,13.5581,13.6623,925558.91872902,0
+ZWS.US,D,20180821,000000,13.6902,13.8512,13.6584,13.7716,996741.43863783,0
+ZWS.US,D,20180822,000000,13.7578,13.7628,13.5581,13.6066,707008.18551994,0
+ZWS.US,D,20180823,000000,13.5869,13.5869,13.3086,13.3463,659518.28822741,0
+ZWS.US,D,20180824,000000,13.3851,13.5212,13.3752,13.5073,893699.41035551,0
+ZWS.US,D,20180827,000000,13.5541,13.7746,13.5541,13.6902,561648.48675535,0
+ZWS.US,D,20180828,000000,13.7578,13.8512,13.5162,13.5729,728568.52241425,0
+ZWS.US,D,20180829,000000,13.5779,13.7806,13.5073,13.7628,878772.40403188,0
+ZWS.US,D,20180830,000000,13.7379,13.7578,13.6256,13.6534,416620.85702722,0
+ZWS.US,D,20180831,000000,13.6256,13.6951,13.5073,13.6623,473259.75940904,0
+ZWS.US,D,20180904,000000,13.6345,13.6345,13.389,13.5162,586984.3479672,0
+ZWS.US,D,20180905,000000,13.5073,13.6673,13.389,13.6295,1294912.2640912,0
+ZWS.US,D,20180906,000000,13.6584,13.8293,13.5819,13.5919,568835.26572012,0
+ZWS.US,D,20180907,000000,13.5351,13.5967,13.4228,13.5581,488373.93191686,0
+ZWS.US,D,20180910,000000,13.6623,13.8004,13.6206,13.6484,774731.14983077,0
+ZWS.US,D,20180911,000000,13.6066,13.9406,13.5024,13.9317,1157410.5262529,0
+ZWS.US,D,20180912,000000,13.9406,14.0777,13.8879,14.0449,1409056.467159,0
+ZWS.US,D,20180913,000000,14.1145,14.1433,14.0121,14.1334,947943.39059562,0
+ZWS.US,D,20180914,000000,14.1284,14.6124,14.1244,14.515,1687737.8589816,0
+ZWS.US,D,20180917,000000,14.505,14.7028,14.4485,14.675,1196837.1835783,0
+ZWS.US,D,20180918,000000,14.7218,14.7218,14.4812,14.6323,1143184.8899851,0
+ZWS.US,D,20180919,000000,14.6601,14.8767,14.6601,14.8349,1703121.711798,0
+ZWS.US,D,20180920,000000,14.9851,15.1132,14.8767,14.9901,3164537.4158477,0
+ZWS.US,D,20180921,000000,14.9901,15.1033,14.9334,14.995,4185782.5305666,0
+ZWS.US,D,20180924,000000,14.9761,15.0238,14.675,14.675,1111998.5761128,0
+ZWS.US,D,20180925,000000,14.7218,14.8152,14.6074,14.8112,897556.44252744,0
+ZWS.US,D,20180926,000000,14.7635,14.8439,14.5934,14.6174,974430.42446717,0
+ZWS.US,D,20180927,000000,14.6174,14.67,14.51,14.5796,560269.89711915,0
+ZWS.US,D,20180928,000000,14.5239,14.6074,14.4146,14.4951,793512.16951691,0
+ZWS.US,D,20181001,000000,14.5796,14.6074,14.3987,14.5001,706440.64934854,0
+ZWS.US,D,20181002,000000,14.4862,14.67,14.4245,14.5329,899435.14825795,0
+ZWS.US,D,20181003,000000,14.6034,14.8917,14.4335,14.825,1600217.5424792,0
+ZWS.US,D,20181004,000000,14.7684,14.9901,14.7355,14.8717,1242271.2716542,0
+ZWS.US,D,20181005,000000,14.8867,14.8867,14.6849,14.8439,2973042.2589513,0
+ZWS.US,D,20181008,000000,14.83,14.8579,14.675,14.7773,837641.12565258,0
+ZWS.US,D,20181009,000000,14.7305,14.7953,14.3231,14.3491,1970834.7627195,0
+ZWS.US,D,20181010,000000,14.3182,14.3251,13.5401,13.5581,2066634.6671976,0
+ZWS.US,D,20181011,000000,13.4785,13.5679,13.1217,13.1307,1262497.2947839,0
+ZWS.US,D,20181012,000000,13.3185,13.3652,12.6179,12.7689,2124411.6607317,0
+ZWS.US,D,20181015,000000,12.7173,13.0422,12.6417,12.9528,1301409.7482378,0
+ZWS.US,D,20181016,000000,13.1029,13.3423,12.91,13.3324,1439867.4423931,0
+ZWS.US,D,20181017,000000,13.2578,13.3423,12.8862,12.925,2000275.198476,0
+ZWS.US,D,20181018,000000,12.8166,12.9388,12.4062,12.4212,1649390.9291596,0
+ZWS.US,D,20181019,000000,12.4112,12.5284,12.0624,12.1419,1801029.7515227,0
+ZWS.US,D,20181022,000000,12.1707,12.3247,12.1229,12.2551,1290970.7052554,0
+ZWS.US,D,20181023,000000,11.9868,11.9868,11.7295,11.7861,2480894.8152566,0
+ZWS.US,D,20181024,000000,11.8149,11.947,11.2108,11.2158,1912063.5746157,0
+ZWS.US,D,20181025,000000,11.2952,11.646,11.2952,11.5556,1916295.9454258,0
+ZWS.US,D,20181026,000000,11.3857,11.639,11.1818,11.5317,1241181.4814528,0
+ZWS.US,D,20181029,000000,11.7524,11.8974,11.1779,11.3617,2198221.5511077,0
+ZWS.US,D,20181030,000000,11.3379,11.5645,11.1779,11.4413,2059486.1264856,0
+ZWS.US,D,20181031,000000,12.2413,13.1594,12.2363,12.6179,4259489.7814223,0
+ZWS.US,D,20181101,000000,12.7262,13.3205,12.6367,13.2102,3311143.8829036,0
+ZWS.US,D,20181102,000000,13.3275,13.4537,13.0283,13.3275,1856571.8198144,0
+ZWS.US,D,20181105,000000,13.6106,13.6156,13.2857,13.5541,1503165.8383606,0
+ZWS.US,D,20181106,000000,13.5123,13.7628,13.4745,13.6017,1279222.5052534,0
+ZWS.US,D,20181107,000000,13.6395,13.9217,13.4606,13.9118,1579789.2591183,0
+ZWS.US,D,20181108,000000,13.8651,14.0261,13.7855,13.8601,937319.19396862,0
+ZWS.US,D,20181109,000000,13.7339,13.8372,13.4467,13.6673,1439832.2229499,0
+ZWS.US,D,20181112,000000,13.714,13.7855,13.399,13.408,715423.6199196,0
+ZWS.US,D,20181113,000000,13.4974,13.6206,13.2191,13.2528,571902.37609321,0
+ZWS.US,D,20181114,000000,13.4228,13.5679,13.0184,13.1357,912641.43321085,0
+ZWS.US,D,20181115,000000,12.9905,13.6395,12.92,13.6256,953396.36668216,0
+ZWS.US,D,20181116,000000,13.5629,13.6951,13.4228,13.6484,813341.72234241,0
+ZWS.US,D,20181119,000000,13.6206,13.6812,13.2052,13.2291,966988.05297131,0
+ZWS.US,D,20181120,000000,13.0333,13.1684,12.8434,12.9578,668671.31839592,0
+ZWS.US,D,20181121,000000,13.0283,13.3136,12.9718,13.0612,417985.35888612,0
+ZWS.US,D,20181123,000000,12.8434,12.9468,12.7789,12.8723,558021.89036932,0
+ZWS.US,D,20181126,000000,12.92,13.1167,12.7879,12.925,1070436.6142558,0
+ZWS.US,D,20181127,000000,12.8206,12.9618,12.6507,12.7361,925925.20093893,0
+ZWS.US,D,20181128,000000,12.8166,13.1644,12.5612,13.1456,604758.09157608,0
+ZWS.US,D,20181129,000000,13.0939,13.2241,12.8773,13.1029,720768.92513674,0
+ZWS.US,D,20181130,000000,13.0333,13.394,13.0094,13.3225,1065177.8482421,0
+ZWS.US,D,20181203,000000,13.5967,13.714,13.2758,13.5441,904023.73857989,0
+ZWS.US,D,20181204,000000,13.5212,13.5212,12.453,12.5046,1076272.979139,0
+ZWS.US,D,20181206,000000,12.2313,12.4578,11.955,12.444,1076946.1736402,0
+ZWS.US,D,20181207,000000,12.5046,12.6537,11.9868,12.0574,953587.55794557,0
+ZWS.US,D,20181210,000000,12.0295,12.1329,11.7195,11.8001,1293896.9378554,0
+ZWS.US,D,20181211,000000,12.0444,12.1846,11.7245,11.8646,1007490.4127209,0
+ZWS.US,D,20181212,000000,12.114,12.3068,11.8279,11.968,2370687.1396755,0
+ZWS.US,D,20181213,000000,12.0444,12.114,11.8596,11.9779,1176386.7622816,0
+ZWS.US,D,20181214,000000,11.8049,12.1558,11.8049,12.0107,1848121.1659714,0
+ZWS.US,D,20181217,000000,12.0018,12.0018,11.3896,11.4502,1472725.1704156,0
+ZWS.US,D,20181218,000000,11.5645,11.6817,11.3002,11.3379,1792149.4204719,0
+ZWS.US,D,20181219,000000,11.3379,11.6679,11.0785,11.1779,1009547.2282074,0
+ZWS.US,D,20181220,000000,11.1452,11.2813,10.8251,10.9007,1492916.9803718,0
+ZWS.US,D,20181221,000000,10.8957,10.9603,10.5578,10.5817,2127944.6740257,0
+ZWS.US,D,20181224,000000,10.4962,10.5897,10.208,10.213,590815.21712413,0
+ZWS.US,D,20181226,000000,10.3174,10.7874,10.0629,10.7685,1565982.2310903,0
+ZWS.US,D,20181227,000000,10.4396,10.8291,10.3779,10.8251,1025248.0560129,0
+ZWS.US,D,20181228,000000,10.858,10.9325,10.6214,10.698,919702.42844969,0
+ZWS.US,D,20181231,000000,10.8062,10.8917,10.5817,10.8013,1093721.6976001,0
+ZWS.US,D,20190102,000000,10.5817,11.0369,10.4863,11.0369,1352228.3860534,0
+ZWS.US,D,20190103,000000,10.854,10.9275,10.3829,10.4008,1174512.0816304,0
+ZWS.US,D,20190104,000000,10.6085,10.8818,10.4773,10.8161,2331472.8052793,0
+ZWS.US,D,20190107,000000,10.839,11.0924,10.7396,10.8818,2179745.4311732,0
+ZWS.US,D,20190108,000000,11.0547,11.1302,10.8629,11.0785,2504067.1963824,0
+ZWS.US,D,20190109,000000,11.1918,11.5556,11.1452,11.4651,1805098.1003542,0
+ZWS.US,D,20190110,000000,11.3519,11.658,11.2813,11.653,1073555.0443891,0
+ZWS.US,D,20190111,000000,11.5317,11.639,11.3946,11.5506,646035.27907746,0
+ZWS.US,D,20190114,000000,11.4273,11.5028,11.2713,11.2813,885245.73770317,0
+ZWS.US,D,20190115,000000,11.2624,11.3807,11.1352,11.3141,882832.70270492,0
+ZWS.US,D,20190116,000000,11.3002,11.5317,11.2852,11.3229,711330.11434292,0
+ZWS.US,D,20190117,000000,11.2197,11.5923,11.2197,11.5218,444549.87553284,0
+ZWS.US,D,20190118,000000,11.6112,11.8835,11.5078,11.8835,1415779.3557426,0
+ZWS.US,D,20190122,000000,11.7384,11.7622,11.5028,11.7006,1758993.8365865,0
+ZWS.US,D,20190123,000000,11.7771,11.8696,11.3141,11.4691,1909324.5081999,0
+ZWS.US,D,20190124,000000,11.4841,11.7344,11.4134,11.6679,1374809.0805325,0
+ZWS.US,D,20190125,000000,11.6867,11.9263,11.6242,11.653,1776223.1882295,0
+ZWS.US,D,20190128,000000,11.4224,11.6112,11.3567,11.5735,878987.74577068,0
+ZWS.US,D,20190129,000000,11.6767,11.7811,11.6202,11.6967,952180.79275476,0
+ZWS.US,D,20190130,000000,11.8279,12.1279,11.656,12.0852,1887541.7856781,0
+ZWS.US,D,20190131,000000,12.5324,12.764,12.1757,12.3068,4351517.1803924,0
+ZWS.US,D,20190201,000000,12.3972,12.6606,12.3207,12.4062,1578621.9861417,0
+ZWS.US,D,20190204,000000,12.4301,12.435,12.2085,12.4112,910599.71177154,0
+ZWS.US,D,20190205,000000,12.5236,12.6179,12.2969,12.435,870412.31447163,0
+ZWS.US,D,20190206,000000,12.3774,12.4907,12.3297,12.4817,788258.43485225,0
+ZWS.US,D,20190207,000000,12.3585,12.4062,12.0802,12.2551,1102600.0161111,0
+ZWS.US,D,20190208,000000,12.1657,12.2641,12.0157,12.2183,800347.76031889,0
+ZWS.US,D,20190211,000000,12.2413,12.4261,12.2223,12.3922,1661116.9912258,0
+ZWS.US,D,20190212,000000,12.4907,12.7411,12.4728,12.599,1889315.8393486,0
+ZWS.US,D,20190213,000000,12.6695,12.7859,12.5901,12.755,1831959.4665941,0
+ZWS.US,D,20190214,000000,12.6507,12.8434,12.608,12.7312,1260360.9839827,0
+ZWS.US,D,20190215,000000,12.8434,13.1963,12.8394,13.1774,1552499.2219404,0
+ZWS.US,D,20190219,000000,13.075,13.2668,12.9905,13.0572,1086192.7869008,0
+ZWS.US,D,20190220,000000,13.0612,13.2271,12.9528,13.1774,1336030.4609629,0
+ZWS.US,D,20190221,000000,13.1496,13.2808,12.9955,13.0422,720726.66180484,0
+ZWS.US,D,20190222,000000,13.0612,13.2291,12.9816,13.1217,938954.38240571,0
+ZWS.US,D,20190225,000000,13.2241,13.2668,13.0333,13.0612,787175.68853943,0
+ZWS.US,D,20190226,000000,13.0422,13.0422,12.8296,12.8434,1092834.16763,0
+ZWS.US,D,20190227,000000,12.8723,12.9438,12.6695,12.8067,859334.29016147,0
+ZWS.US,D,20190228,000000,12.8166,12.9578,12.5424,12.5523,844562.24938819,0
+ZWS.US,D,20190301,000000,12.6745,12.7689,12.4628,12.764,1182286.5221628,0
+ZWS.US,D,20190304,000000,12.8206,12.9299,12.608,12.7361,1612145.8647767,0
+ZWS.US,D,20190305,000000,12.7361,12.7361,12.5324,12.608,1516849.0952022,0
+ZWS.US,D,20190306,000000,12.6327,12.7262,12.4578,12.4578,978680.90813381,0
+ZWS.US,D,20190307,000000,12.4578,12.4608,12.1985,12.3635,807578.81515518,0
+ZWS.US,D,20190308,000000,12.1896,12.3734,12.1777,12.2969,730549.8676651,0
+ZWS.US,D,20190311,000000,12.2929,12.6745,12.1946,12.6645,1160743.2918551,0
+ZWS.US,D,20190312,000000,12.6885,12.755,12.5851,12.6745,776399.54517152,0
+ZWS.US,D,20190313,000000,12.76,12.92,12.6984,12.764,1765039.5055896,0
+ZWS.US,D,20190314,000000,12.7262,12.7879,12.5851,12.6795,1186009.7204503,0
+ZWS.US,D,20190315,000000,12.755,12.8534,12.6984,12.755,2153768.5760941,0
+ZWS.US,D,20190318,000000,12.7829,12.9618,12.7829,12.8961,542438.79613124,0
+ZWS.US,D,20190319,000000,13.0134,13.0522,12.5563,12.613,1370601.8664675,0
+ZWS.US,D,20190320,000000,12.5801,12.6795,12.3734,12.4728,1327889.7382207,0
+ZWS.US,D,20190321,000000,12.4212,12.6179,12.4212,12.5473,840010.89104912,0
+ZWS.US,D,20190322,000000,12.4212,12.5096,11.7811,11.8001,2365143.5993063,0
+ZWS.US,D,20190325,000000,11.8149,11.9024,11.6291,11.7056,1499016.9879446,0
+ZWS.US,D,20190326,000000,11.8319,11.9313,11.6062,11.6727,998755.99079233,0
+ZWS.US,D,20190327,000000,11.653,11.7056,11.4084,11.4134,7989082.9135933,0
+ZWS.US,D,20190328,000000,11.4601,11.648,11.4502,11.6202,2190622.2015219,0
+ZWS.US,D,20190329,000000,11.7295,11.9163,11.7146,11.8319,1745149.5765757,0
+ZWS.US,D,20190401,000000,12.0206,12.1876,11.9313,12.0992,1606851.8793197,0
+ZWS.US,D,20190402,000000,12.1329,12.1797,11.9868,12.1419,1532439.2333289,0
+ZWS.US,D,20190403,000000,12.1985,12.2929,12.1638,12.2591,1779100.113609,0
+ZWS.US,D,20190404,000000,12.3068,12.4728,12.2811,12.4112,1755023.0959262,0
+ZWS.US,D,20190405,000000,12.4778,12.6606,12.2741,12.4678,2626916.6395545,0
+ZWS.US,D,20190408,000000,12.3873,12.6606,12.2781,12.6327,3142933.8093516,0
+ZWS.US,D,20190409,000000,12.5324,12.7173,12.4182,12.4867,2931242.81742,0
+ZWS.US,D,20190410,000000,12.5006,12.613,12.4926,12.5801,1209521.2145012,0
+ZWS.US,D,20190411,000000,12.604,12.7173,12.5284,12.6557,967433.83049601,0
+ZWS.US,D,20190412,000000,12.7739,12.915,12.7312,12.8166,1123663.2557207,0
+ZWS.US,D,20190415,000000,12.8206,12.9668,12.764,12.925,1299393.1835437,0
+ZWS.US,D,20190416,000000,12.9905,13.1267,12.9438,13.1127,1244864.4289481,0
+ZWS.US,D,20190417,000000,13.1594,13.2012,12.9737,13.0612,1199831.8425253,0
+ZWS.US,D,20190418,000000,13.0572,13.2558,13.0283,13.1873,760950.28481781,0
+ZWS.US,D,20190422,000000,13.1267,13.2459,13.07,13.2241,1071943.0001576,0
+ZWS.US,D,20190423,000000,13.2341,13.5261,13.1963,13.4885,1333682.8335021,0
+ZWS.US,D,20190424,000000,13.4885,13.705,13.4228,13.6206,1538602.6358996,0
+ZWS.US,D,20190425,000000,13.4835,13.5401,13.2956,13.3046,1774598.0624905,0
+ZWS.US,D,20190426,000000,13.3702,13.6445,13.2996,13.5123,868666.43635572,0
+ZWS.US,D,20190429,000000,13.5441,13.7578,13.4835,13.6484,1447174.9737348,0
+ZWS.US,D,20190430,000000,13.6623,13.6623,13.3423,13.4606,1193236.7502073,0
+ZWS.US,D,20190501,000000,13.5581,13.6445,13.394,13.413,1146582.0568549,0
+ZWS.US,D,20190502,000000,13.3225,13.4785,13.2291,13.4695,1238210.9729812,0
+ZWS.US,D,20190503,000000,13.5919,13.7716,13.5123,13.6723,920603.03992735,0
+ZWS.US,D,20190506,000000,13.3752,13.5967,13.3086,13.5401,1752813.3274292,0
+ZWS.US,D,20190507,000000,13.3046,13.3393,13.0612,13.2291,1878663.467167,0
+ZWS.US,D,20190508,000000,13.2291,13.3513,13.073,13.1029,1708292.9323384,0
+ZWS.US,D,20190509,000000,13.5123,13.6951,13.075,13.5491,2547388.1178628,0
+ZWS.US,D,20190510,000000,13.4785,13.5281,13.2758,13.4885,1542846.0756776,0
+ZWS.US,D,20190513,000000,13.1127,13.2996,12.9299,12.9438,2419186.3255848,0
+ZWS.US,D,20190514,000000,12.9766,13.1079,12.6745,13.07,1266771.928926,0
+ZWS.US,D,20190515,000000,12.925,13.1684,12.7789,13.1217,678611.25155386,0
+ZWS.US,D,20190516,000000,13.1823,13.4417,13.1574,13.3046,950891.76113143,0
+ZWS.US,D,20190517,000000,13.1407,13.1963,12.9855,13.0045,871607.76300288,0
+ZWS.US,D,20190520,000000,12.8624,12.9299,12.7879,12.8206,1062089.606203,0
+ZWS.US,D,20190521,000000,12.906,13.075,12.8813,13.0134,1275136.0435654,0
+ZWS.US,D,20190522,000000,12.8912,12.9766,12.8116,12.8773,814062.21152454,0
+ZWS.US,D,20190523,000000,12.6695,12.7222,12.437,12.5374,1036065.456443,0
+ZWS.US,D,20190524,000000,12.6327,12.6984,12.4907,12.5751,761188.77076219,0
+ZWS.US,D,20190528,000000,12.6229,12.8027,12.4012,12.4162,912870.86272694,0
+ZWS.US,D,20190529,000000,12.3068,12.76,12.2502,12.7262,1768333.0266694,0
+ZWS.US,D,20190530,000000,12.7978,13.0094,12.7361,12.9816,2458126.9545933,0
+ZWS.US,D,20190531,000000,12.6935,12.7739,12.3774,12.3824,1637663.8608237,0
+ZWS.US,D,20190603,000000,12.3774,12.6795,12.3774,12.5612,1145234.6615828,0
+ZWS.US,D,20190604,000000,12.764,13.1823,12.6795,13.1594,2063645.0395997,0
+ZWS.US,D,20190605,000000,13.1079,13.3373,12.8574,13.2341,1351964.7433638,0
+ZWS.US,D,20190606,000000,13.2191,13.2996,13.0612,13.2341,1291971.9437138,0
+ZWS.US,D,20190607,000000,13.2996,13.4885,13.1594,13.2291,1586043.2259716,0
+ZWS.US,D,20190610,000000,13.2151,13.5301,13.2151,13.5123,1521404.4786205,0
+ZWS.US,D,20190611,000000,13.6484,13.7379,13.3602,13.4745,1048552.2584836,0
+ZWS.US,D,20190612,000000,13.403,13.4606,13.2191,13.4417,871955.93235625,0
+ZWS.US,D,20190613,000000,13.5491,13.5491,13.3185,13.5261,634384.68724687,0
+ZWS.US,D,20190614,000000,13.4646,13.5073,13.1963,13.4367,666562.17687951,0
+ZWS.US,D,20190617,000000,13.4695,13.4695,13.2956,13.3562,698952.99571134,0
+ZWS.US,D,20190618,000000,13.4835,13.7528,13.4835,13.6862,1112628.5010122,0
+ZWS.US,D,20190619,000000,13.6584,13.7339,13.4885,13.724,1061537.1640787,0
+ZWS.US,D,20190620,000000,13.9743,13.9743,13.717,13.8372,1342634.6097092,0
+ZWS.US,D,20190621,000000,13.7478,13.8552,13.6534,13.7628,1320481.5798983,0
+ZWS.US,D,20190624,000000,13.7578,13.8552,13.5967,13.6066,786911.03958007,0
+ZWS.US,D,20190625,000000,13.6295,13.7,13.4924,13.5441,757121.42820049,0
+ZWS.US,D,20190626,000000,13.5401,13.705,13.418,13.5581,594988.2180156,0
+ZWS.US,D,20190627,000000,13.5967,13.8422,13.5162,13.8372,971914.74994856,0
+ZWS.US,D,20190628,000000,13.8372,14.2288,13.8293,14.2238,3223388.0992663,0
+ZWS.US,D,20190701,000000,14.2815,14.3321,13.9933,14.1811,1526752.8026471,0
+ZWS.US,D,20190702,000000,14.1762,14.191,14.0023,14.1722,1496199.4324837,0
+ZWS.US,D,20190703,000000,14.1722,14.198,14.0023,14.1046,647714.74338608,0
+ZWS.US,D,20190705,000000,14.0023,14.0797,13.8323,14.0499,478129.09900727,0
+ZWS.US,D,20190708,000000,13.9455,13.9793,13.7528,13.7578,1082273.3660008,0
+ZWS.US,D,20190709,000000,13.6484,13.719,13.5162,13.6345,957777.66542377,0
+ZWS.US,D,20190710,000000,13.7478,13.7806,13.4417,13.4695,772208.43142351,0
+ZWS.US,D,20190711,000000,13.5162,13.6206,13.3136,13.4317,642660.25014329,0
+ZWS.US,D,20190712,000000,13.1307,13.6206,13.0333,13.5581,1332898.9493222,0
+ZWS.US,D,20190715,000000,13.6345,13.7339,13.408,13.5073,1418299.0553404,0
+ZWS.US,D,20190716,000000,13.4646,13.707,13.403,13.6445,684380.19635994,0
+ZWS.US,D,20190717,000000,13.5869,13.6295,13.2578,13.2618,1070061.2756177,0
+ZWS.US,D,20190718,000000,13.2578,13.3324,13.1407,13.1774,601686.95612376,0
+ZWS.US,D,20190719,000000,13.1873,13.411,13.1873,13.2906,1013863.1194115,0
+ZWS.US,D,20190722,000000,13.3373,13.3801,13.2341,13.3373,843513.71624882,0
+ZWS.US,D,20190723,000000,13.4317,13.7528,13.3851,13.7379,1377130.5449782,0
+ZWS.US,D,20190724,000000,13.6295,14.0191,13.6295,14.0072,1208401.2362055,0
+ZWS.US,D,20190725,000000,14.0678,14.0817,13.6763,13.729,1192636.0071323,0
+ZWS.US,D,20190726,000000,13.729,13.8552,13.5869,13.7806,1377546.1344086,0
+ZWS.US,D,20190729,000000,13.7478,13.7975,13.5967,13.6256,1126166.8550015,0
+ZWS.US,D,20190730,000000,13.4745,13.8789,13.2341,13.8789,1846536.2910247,0
+ZWS.US,D,20190731,000000,14.0817,14.4007,13.6584,13.7855,2304610.4327696,0
+ZWS.US,D,20190801,000000,13.7,14.0261,13.4417,13.4885,2572839.7001025,0
+ZWS.US,D,20190802,000000,13.3652,13.4785,13.2241,13.413,1311328.5497298,0
+ZWS.US,D,20190805,000000,13.0233,13.0333,12.6557,12.906,1795202.4430678,0
+ZWS.US,D,20190806,000000,13.0005,13.1873,12.7789,13.0899,1297599.0044769,0
+ZWS.US,D,20190807,000000,12.8346,13.0472,12.75,12.9488,1625596.6732928,0
+ZWS.US,D,20190808,000000,13.07,13.3682,13.07,13.3136,1606011.6440304,0
+ZWS.US,D,20190809,000000,13.2528,13.3652,13.0651,13.0651,1564175.9767859,0
+ZWS.US,D,20190812,000000,12.9718,13.0333,12.6885,12.7312,1021103.230676,0
+ZWS.US,D,20190813,000000,12.6885,13.1496,12.613,12.8116,974817.83834304,0
+ZWS.US,D,20190814,000000,12.5612,12.6467,12.3088,12.3635,1626091.758038,0
+ZWS.US,D,20190815,000000,12.3585,12.4162,11.95,12.1042,1483242.702443,0
+ZWS.US,D,20190816,000000,12.1757,12.3585,12.1329,12.2691,1103072.9629207,0
+ZWS.US,D,20190819,000000,12.4867,12.4867,12.2741,12.2879,805855.07497502,0
+ZWS.US,D,20190820,000000,12.2273,12.3207,12.0942,12.2453,906800.03697863,0
+ZWS.US,D,20190821,000000,12.4261,12.453,12.3158,12.3873,887056.01708676,0
+ZWS.US,D,20190822,000000,12.453,12.5006,12.2691,12.283,957206.10417315,0
+ZWS.US,D,20190823,000000,12.1518,12.2691,11.8546,11.8935,1684470.500917,0
+ZWS.US,D,20190826,000000,12.0345,12.0345,11.8506,12.0068,1376361.7548453,0
+ZWS.US,D,20190827,000000,12.1229,12.1419,11.7295,11.8049,1464674.0056862,0
+ZWS.US,D,20190828,000000,11.7384,12.0206,11.7295,11.9113,952980.77725168,0
+ZWS.US,D,20190829,000000,12.0714,12.2363,12.0157,12.1757,1298844.7664987,0
+ZWS.US,D,20190830,000000,12.2929,12.4261,12.2571,12.3207,1268379.9480782,0
+ZWS.US,D,20190903,000000,11.9263,12.1012,11.8467,12.0395,3842147.4289431,0
+ZWS.US,D,20190904,000000,12.2363,12.2879,12.1279,12.2691,1443033.1672074,0
+ZWS.US,D,20190905,000000,12.4578,12.7083,12.3873,12.6367,2113103.2006357,0
+ZWS.US,D,20190906,000000,12.6557,12.8912,12.5801,12.8116,1703682.2040807,0
+ZWS.US,D,20190909,000000,12.9011,13.1357,12.764,13.1217,1825531.4150642,0
+ZWS.US,D,20190910,000000,13.0373,13.2668,13.0373,13.2291,1737806.8257908,0
+ZWS.US,D,20190911,000000,13.2528,13.5073,13.0979,13.4785,1671983.6988763,0
+ZWS.US,D,20190912,000000,13.4467,13.6256,13.2808,13.5261,1430176.0578776,0
+ZWS.US,D,20190913,000000,13.6395,13.6763,13.413,13.5441,1262919.928103,0
+ZWS.US,D,20190916,000000,13.4267,13.5073,13.3602,13.4417,1482885.4766614,0
+ZWS.US,D,20190917,000000,13.3602,13.3801,13.0502,13.1079,2518883.5130272,0
+ZWS.US,D,20190918,000000,13.0651,13.1357,12.9528,13.0939,1462959.3219344,0
+ZWS.US,D,20190919,000000,13.0472,13.2052,12.9668,13.0094,1629968.915606,0
+ZWS.US,D,20190920,000000,12.9955,13.2618,12.9438,13.0094,2151127.1178496,0
+ZWS.US,D,20190923,000000,12.91,13.1963,12.91,13.1127,923157.95896845,0
+ZWS.US,D,20190924,000000,13.1456,13.2191,12.7789,12.8674,1271286.0552821,0
+ZWS.US,D,20190925,000000,12.8723,13.1357,12.8027,13.0134,1523518.651486,0
+ZWS.US,D,20190926,000000,12.9816,13.0184,12.6645,12.6845,1781161.9604445,0
+ZWS.US,D,20190927,000000,12.75,12.8813,12.613,12.6327,906764.81753537,0
+ZWS.US,D,20190930,000000,12.6795,12.8027,12.5901,12.7312,1078144.6409809,0
+ZWS.US,D,20191001,000000,12.8346,12.9388,12.3774,12.3824,1491990.2058791,0
+ZWS.US,D,20191002,000000,12.2313,12.3247,12.0018,12.3068,2727710.6610869,0
+ZWS.US,D,20191003,000000,12.1846,12.283,12.0018,12.1985,2096396.1030226,0
+ZWS.US,D,20191004,000000,12.2085,12.2879,12.0624,12.2781,987659.85362564,0
+ZWS.US,D,20191007,000000,12.1985,12.3774,12.1419,12.2453,831929.53822553,0
+ZWS.US,D,20191008,000000,12.0664,12.2413,12.0018,12.0992,1887309.3373526,0
+ZWS.US,D,20191009,000000,12.2134,12.2453,12.0892,12.1329,1966629.5611942,0
+ZWS.US,D,20191010,000000,12.2363,12.3397,12.1379,12.1797,1912589.8537249,0
+ZWS.US,D,20191011,000000,12.4162,12.7739,12.4162,12.599,4112942.6842849,0
+ZWS.US,D,20191014,000000,12.4867,12.5563,12.3922,12.4062,806941.84636707,0
+ZWS.US,D,20191015,000000,12.4261,12.6507,12.3585,12.604,1617259.7279381,0
+ZWS.US,D,20191016,000000,12.5701,12.6745,12.4728,12.5186,1522510.3691389,0
+ZWS.US,D,20191017,000000,12.6279,12.906,12.597,12.8912,2112838.5516762,0
+ZWS.US,D,20191018,000000,12.8166,12.9578,12.7879,12.92,3040442.210654,0
+ZWS.US,D,20191021,000000,13.0572,13.1456,12.9528,13.0373,1050965.2934818,0
+ZWS.US,D,20191022,000000,13.0045,13.3185,12.915,13.1923,1335523.30098,0
+ZWS.US,D,20191023,000000,13.1734,13.4924,13.0522,13.4417,3691595.3779721,0
+ZWS.US,D,20191024,000000,13.4606,13.4606,13.2241,13.3463,937575.79276951,0
+ZWS.US,D,20191025,000000,13.3185,13.5024,13.3086,13.399,664073.67164571,0
+ZWS.US,D,20191028,000000,13.4924,13.8254,13.4924,13.6395,2117746.1295271,0
+ZWS.US,D,20191029,000000,13.5401,13.6484,13.0233,13.408,4672556.4934896,0
+ZWS.US,D,20191030,000000,14.5846,14.9672,13.0134,13.7667,11614294.672369,0
+ZWS.US,D,20191031,000000,13.7379,13.7379,13.1873,13.3136,5721394.5325985,0
+ZWS.US,D,20191101,000000,13.4517,13.6484,13.2151,13.6345,5119145.0716523,0
+ZWS.US,D,20191104,000000,13.8134,14.2089,13.719,14.1006,2201801.8590826,0
+ZWS.US,D,20191105,000000,14.1762,14.4525,14.1384,14.2526,4696494.6459389,0
+ZWS.US,D,20191106,000000,14.195,14.4007,14.0261,14.3907,1606645.5940092,0
+ZWS.US,D,20191107,000000,14.519,14.675,14.3231,14.3907,4222228.6167224,0
+ZWS.US,D,20191108,000000,14.3769,14.519,14.2815,14.51,907094.8740322,0
+ZWS.US,D,20191111,000000,14.353,14.6034,14.353,14.519,685497.1558462,0
+ZWS.US,D,20191112,000000,14.4812,14.6601,14.4245,14.4911,1689113.4298085,0
+ZWS.US,D,20191113,000000,14.3321,14.358,14.2089,14.2616,1580773.3909899,0
+ZWS.US,D,20191114,000000,14.2138,14.3729,14.0072,14.1532,2851191.0354283,0
+ZWS.US,D,20191115,000000,14.3182,14.4673,14.2188,14.3271,1483225.5958563,0
+ZWS.US,D,20191118,000000,14.2288,14.3271,14.1194,14.2328,1028437.9313025,0
+ZWS.US,D,20191119,000000,14.3321,14.4335,14.1334,14.1532,2487505.0016217,0
+ZWS.US,D,20191120,000000,14.1006,14.2785,14.031,14.1672,1706273.3488348,0
+ZWS.US,D,20191121,000000,14.2427,14.2766,14.0638,14.1244,776080.55764255,0
+ZWS.US,D,20191122,000000,14.2138,14.2953,14.1284,14.2427,1370541.490279,0
+ZWS.US,D,20191125,000000,14.3451,14.7168,14.2666,14.68,1878736.9248629,0
+ZWS.US,D,20191126,000000,14.675,14.8012,14.6034,14.7773,1363682.7552716,0
+ZWS.US,D,20191127,000000,14.7773,14.9523,14.7258,14.8917,2108013.4879496,0
+ZWS.US,D,20191129,000000,14.8717,15.0049,14.8012,14.8678,2870841.4722281,0
+ZWS.US,D,20191202,000000,14.9433,14.9712,14.665,14.6849,1579347.5066728,0
+ZWS.US,D,20191203,000000,14.519,14.5399,14.3858,14.4435,1698588.4663154,0
+ZWS.US,D,20191204,000000,14.5239,14.6601,14.4385,14.4623,1321007.8590076,0
+ZWS.US,D,20191205,000000,14.5279,14.6889,14.4911,14.67,1208810.7880172,0
+ZWS.US,D,20191206,000000,14.9055,15.0606,14.8867,14.9144,1084027.2942751,0
+ZWS.US,D,20191209,000000,14.83,14.9433,14.83,14.8817,1164270.2675303,0
+ZWS.US,D,20191210,000000,14.8767,14.9523,14.823,14.9094,1580318.557037,0
+ZWS.US,D,20191211,000000,14.9433,15.1142,14.8817,15.0933,1787651.3944327,0
+ZWS.US,D,20191212,000000,15.1927,15.3955,15.1142,15.3438,1784385.0426377,0
+ZWS.US,D,20191213,000000,15.2682,15.4283,15.0795,15.1262,2395169.6840905,0
+ZWS.US,D,20191216,000000,15.3955,15.4094,15.1739,15.2067,1687856.598819,0
+ZWS.US,D,20191217,000000,15.3905,15.3955,15.1887,15.2831,1510918.1409572,0
+ZWS.US,D,20191218,000000,15.3488,15.4094,15.2613,15.3816,2164348.4968495,0
+ZWS.US,D,20191219,000000,15.4005,15.478,15.2971,15.4471,1960053.5880025,0
+ZWS.US,D,20191220,000000,15.5316,15.5734,15.4322,15.461,2842330.8297737,0
+ZWS.US,D,20191223,000000,15.5455,15.5644,15.4283,15.5594,915406.6626417,0
+ZWS.US,D,20191224,000000,15.5823,15.5823,15.4094,15.4422,442181.11640612,0
+ZWS.US,D,20191226,000000,15.48,15.5415,15.2991,15.4322,499116.86838114,0
+ZWS.US,D,20191227,000000,15.476,15.48,15.3419,15.3905,727472.69459394,0
+ZWS.US,D,20191230,000000,15.4233,15.4948,15.3299,15.4134,665584.08262668,0
+ZWS.US,D,20191231,000000,15.3816,15.5227,15.3349,15.3537,1293594.0506434,0
+ZWS.US,D,20200102,000000,15.4899,15.5227,15.3111,15.456,1720783.7594582,0
+ZWS.US,D,20200103,000000,15.2166,15.466,15.16,15.4422,1765498.3646218,0
+ZWS.US,D,20200106,000000,15.2831,15.3676,15.1787,15.3676,1478578.6418855,0
+ZWS.US,D,20200107,000000,15.3389,15.3865,15.2255,15.316,1283974.1112842,0
+ZWS.US,D,20200108,000000,15.316,15.4471,15.3111,15.3299,1596068.6920632,0
+ZWS.US,D,20200109,000000,15.4322,15.4422,15.2732,15.4044,1380650.4767646,0
+ZWS.US,D,20200110,000000,15.4005,15.4134,15.0606,15.0983,932895.63189508,0
+ZWS.US,D,20200113,000000,15.2395,15.5684,15.1807,15.5594,1956357.5589998,0
+ZWS.US,D,20200114,000000,15.5227,15.7234,15.4372,15.5266,1161474.8500051,0
+ZWS.US,D,20200115,000000,15.4372,15.5823,15.2166,15.3766,1186429.33496,0
+ZWS.US,D,20200116,000000,15.4998,15.6579,15.3626,15.6529,1303203.9273045,0
+ZWS.US,D,20200117,000000,15.7284,15.8318,15.6439,15.7751,1500377.4647242,0
+ZWS.US,D,20200121,000000,15.6767,15.7234,15.5555,15.6389,1023013.1307706,0
+ZWS.US,D,20200122,000000,15.6955,15.7423,15.5366,15.5644,1807706.351695,0
+ZWS.US,D,20200123,000000,15.466,15.5316,15.1927,15.3865,2075960.775773,0
+ZWS.US,D,20200124,000000,15.4322,15.471,15.1162,15.1887,1344524.3844075,0
+ZWS.US,D,20200127,000000,15.0138,15.2117,14.8767,15.0098,1519622.3747916,0
+ZWS.US,D,20200128,000000,15.1361,15.3269,15.0426,15.3061,1547019.076569,0
+ZWS.US,D,20200129,000000,16.4439,16.4489,15.949,16.0583,2911500.8100677,0
+ZWS.US,D,20200130,000000,15.6618,16.0633,15.5873,15.9689,3202788.750038,0
+ZWS.US,D,20200131,000000,15.8754,15.9312,15.3349,15.3676,2351053.8094624,0
+ZWS.US,D,20200203,000000,15.145,15.5764,15.1312,15.2782,1944522.8197944,0
+ZWS.US,D,20200204,000000,15.5644,15.9927,15.461,15.8934,1371602.0986561,0
+ZWS.US,D,20200205,000000,16.0017,16.4121,15.9967,16.3883,2738719.2527804,0
+ZWS.US,D,20200206,000000,16.4021,16.4489,15.9927,16.1855,1406858.7738996,0
+ZWS.US,D,20200207,000000,16.0633,16.114,15.8754,15.8894,2068399.66444,0
+ZWS.US,D,20200210,000000,15.794,15.9589,15.7701,15.9589,698256.6570046,0
+ZWS.US,D,20200211,000000,16.0771,16.2899,16.0306,16.2849,1662020.6215129,0
+ZWS.US,D,20200212,000000,16.4728,16.6844,16.4439,16.6477,1512960.8686663,0
+ZWS.US,D,20200213,000000,16.5493,16.7748,16.4915,16.6934,1453852.5801771,0
+ZWS.US,D,20200214,000000,16.6894,16.7748,16.5959,16.6099,1165640.807008,0
+ZWS.US,D,20200218,000000,16.435,16.591,16.2899,16.5254,1130344.8872421,0
+ZWS.US,D,20200219,000000,16.6059,16.6556,16.4489,16.4489,851968.39517098,0
+ZWS.US,D,20200220,000000,16.3456,16.7658,16.3456,16.6894,1861334.4948131,0
+ZWS.US,D,20200221,000000,16.5959,16.6894,16.3644,16.6149,1057690.194605,0
+ZWS.US,D,20200224,000000,15.8874,15.9679,15.6559,15.8019,1639512.3784599,0
+ZWS.US,D,20200225,000000,15.8546,15.8546,15.0903,15.1907,1603060.2546852,0
+ZWS.US,D,20200226,000000,15.3746,15.488,14.8589,14.8727,1834733.7524532,0
+ZWS.US,D,20200227,000000,14.51,14.9254,14.0907,14.1851,2108769.1965749,0
+ZWS.US,D,20200228,000000,13.6276,14.0091,13.4247,13.7558,3666689.1939681,0
+ZWS.US,D,20200302,000000,13.8402,14.1712,13.4347,14.1712,1972579.6345656,0
+ZWS.US,D,20200303,000000,14.1572,14.6561,13.718,13.7845,2323793.9603787,0
+ZWS.US,D,20200304,000000,14.0538,14.2785,13.715,14.2328,2216771.1287382,0
+ZWS.US,D,20200305,000000,13.7706,13.9108,13.4297,13.5561,3151187.2343124,0
+ZWS.US,D,20200306,000000,12.9728,13.4636,12.8404,13.1614,2124090.6606631,0
+ZWS.US,D,20200309,000000,12.1985,12.4916,11.7941,12.0802,2892600.0442745,0
+ZWS.US,D,20200310,000000,12.5612,13.1754,12.3108,13.1516,3565127.3885724,0
+ZWS.US,D,20200311,000000,12.7232,13.0671,12.4867,12.6189,3761449.6217351,0
+ZWS.US,D,20200312,000000,11.3209,12.444,10.3124,10.3402,3631971.8793415,0
+ZWS.US,D,20200313,000000,11.1799,11.9769,11.0139,11.9769,4058967.3780834,0
+ZWS.US,D,20200316,000000,10.2647,11.0379,10.1613,10.2795,3596843.0003635,0
+ZWS.US,D,20200317,000000,10.5061,11.8825,10.2697,11.6897,3980593.0478608,0
+ZWS.US,D,20200318,000000,10.7695,12.921,10.2508,12.8306,4916047.6238762,0
+ZWS.US,D,20200319,000000,12.6427,12.7799,10.8072,11.2078,3366481.6784244,0
+ZWS.US,D,20200320,000000,11.2594,11.4065,9.77868,9.90589,4067793.3705644,0
+ZWS.US,D,20200323,000000,9.96254,9.97246,8.901,9.21741,2007364.3692693,0
+ZWS.US,D,20200324,000000,9.79757,10.6801,9.67932,10.2697,2429650.5253125,0
+ZWS.US,D,20200325,000000,10.1563,11.1938,9.90092,10.6462,1801460.4350003,0
+ZWS.US,D,20200326,000000,10.7218,11.2504,10.3689,11.17,1757693.7359953,0
+ZWS.US,D,20200327,000000,10.6005,10.6801,10.0848,10.2697,1957351.7535695,0
+ZWS.US,D,20200330,000000,10.3312,10.6701,10.0719,10.5439,1391359.2000554,0
+ZWS.US,D,20200331,000000,10.3492,10.9027,10.3024,10.694,1810334.728432,0
+ZWS.US,D,20200401,000000,10.1703,10.2508,9.40087,9.54814,3093804.6985428,0
+ZWS.US,D,20200402,000000,9.38655,10.0331,9.30764,9.70316,3209701.8236153,0
+ZWS.US,D,20200403,000000,9.66043,9.83434,9.10412,9.12279,3433200.3854675,0
+ZWS.US,D,20200406,000000,9.62764,10.5817,9.58788,10.4773,3755531.7489975,0
+ZWS.US,D,20200407,000000,10.8828,11.2882,10.5867,10.7456,1659820.9157138,0
+ZWS.US,D,20200408,000000,10.9285,11.5396,10.7267,11.4154,1438011.8808682,0
+ZWS.US,D,20200409,000000,11.6897,12.1608,11.5715,12.0992,2710739.9207844,0
+ZWS.US,D,20200413,000000,12.0704,12.2035,11.7701,12.1369,2547371.0112759,0
+ZWS.US,D,20200414,000000,12.5284,12.5284,11.8785,12.1797,1899990.349466,0
+ZWS.US,D,20200415,000000,11.7414,11.7414,11.2783,11.3877,1900833.6035646,0
+ZWS.US,D,20200416,000000,11.3499,11.5198,10.9851,11.4919,1616571.4393898,0
+ZWS.US,D,20200417,000000,11.9342,12.2124,11.7941,12.1459,6947576.5563015,0
+ZWS.US,D,20200420,000000,11.7612,11.967,11.5248,11.637,1179708.458916,0
+ZWS.US,D,20200421,000000,11.2316,11.4492,11.0477,11.1133,1228328.3972023,0
+ZWS.US,D,20200422,000000,11.4581,11.5058,11.0756,11.151,1229188.7578877,0
+ZWS.US,D,20200423,000000,11.17,11.7036,11.1084,11.5297,1567591.2565124,0
+ZWS.US,D,20200424,000000,11.633,11.7991,11.3449,11.7235,1100038.0531814,0
+ZWS.US,D,20200427,000000,11.8964,12.5573,11.8219,12.4062,1171691.5073601,0
+ZWS.US,D,20200428,000000,12.8404,13.0671,12.611,12.6377,1129890.0532891,0
+ZWS.US,D,20200429,000000,13.1237,13.6325,13.0065,13.4904,2039377.8369234,0
+ZWS.US,D,20200430,000000,13.0769,13.3046,12.8355,12.8644,1363535.8398796,0
+ZWS.US,D,20200501,000000,12.5046,12.6229,12.0434,12.1797,1113277.545038,0
+ZWS.US,D,20200504,000000,11.9303,12.0704,11.6857,12.0385,1510123.1878093,0
+ZWS.US,D,20200505,000000,12.3158,12.6895,12.3018,12.3873,1554958.5453498,0
+ZWS.US,D,20200506,000000,12.4301,12.439,12.0484,12.3347,1533652.7947167,0
+ZWS.US,D,20200507,000000,12.6279,12.7679,12.5236,12.605,1806216.0661103,0
+ZWS.US,D,20200508,000000,12.9498,13.1327,12.7889,13.1098,1329985.7982296,0
+ZWS.US,D,20200511,000000,12.8216,13.0789,12.5573,12.7839,3353257.280615,0
+ZWS.US,D,20200512,000000,12.8306,12.8713,11.8359,12.0008,2365785.5994435,0
+ZWS.US,D,20200513,000000,11.7374,12.0842,11.3209,11.9153,3495733.0101115,0
+ZWS.US,D,20200514,000000,11.6042,12.3297,11.3072,12.3207,2355285.1740027,0
+ZWS.US,D,20200515,000000,12.2691,12.7043,12.2005,12.5384,1189436.0691446,0
+ZWS.US,D,20200518,000000,13.2072,13.9207,13.1407,13.7756,1770414.998901,0
+ZWS.US,D,20200519,000000,13.5659,13.6036,12.8951,12.919,2052501.607752,0
+ZWS.US,D,20200520,000000,13.2488,13.396,13.1267,13.1734,1552446.8959104,0
+ZWS.US,D,20200521,000000,13.1079,13.3383,13.0939,13.2391,855572.85362125,0
+ZWS.US,D,20200522,000000,13.3572,13.4527,13.0979,13.391,903247.90455835,0
+ZWS.US,D,20200526,000000,13.6415,14.1462,13.5899,13.9933,2031552.0766309,0
+ZWS.US,D,20200527,000000,14.1344,14.819,13.9545,14.7525,2612382.0784557,0
+ZWS.US,D,20200528,000000,14.9622,14.9622,14.2437,14.2726,1851963.1040963,0
+ZWS.US,D,20200529,000000,14.0638,14.3013,13.9694,14.2387,1928759.6032608,0
+ZWS.US,D,20200601,000000,14.3192,14.5776,14.1722,14.364,1318379.4822705,0
+ZWS.US,D,20200602,000000,14.5726,14.663,14.3789,14.6014,1370327.15481,0
+ZWS.US,D,20200603,000000,15.0049,15.3507,14.9094,14.9234,1480960.4825197,0
+ZWS.US,D,20200604,000000,14.7435,15.0943,14.7435,15.0426,1295791.7439028,0
+ZWS.US,D,20200605,000000,15.4491,15.8884,15.0378,15.0993,2261704.09445,0
+ZWS.US,D,20200608,000000,15.3746,15.3746,14.8619,14.9094,1980562.3729481,0
+ZWS.US,D,20200609,000000,14.6392,15.0188,14.512,14.824,1509544.58267,0
+ZWS.US,D,20200610,000000,14.7208,14.7575,14.2864,14.3103,991251.23056842,0
+ZWS.US,D,20200611,000000,13.6842,13.7369,12.9708,13.1307,2297104.6662759,0
+ZWS.US,D,20200612,000000,13.7706,13.7985,13.1029,13.5699,1900439.1458001,0
+ZWS.US,D,20200615,000000,13.0045,13.8929,12.9806,13.718,1954880.3549225,0
+ZWS.US,D,20200616,000000,14.4166,14.5916,13.9644,14.2248,1970260.1826594,0
+ZWS.US,D,20200617,000000,14.2298,14.3461,13.9257,13.9495,2104024.6344329,0
+ZWS.US,D,20200618,000000,13.7558,14.1394,13.7418,14.0211,2004875.8640356,0
+ZWS.US,D,20200619,000000,14.2387,14.3381,13.7895,13.8164,2818255.8246306,0
+ZWS.US,D,20200622,000000,13.6554,13.9455,13.5024,13.9168,1788484.5858332,0
+ZWS.US,D,20200623,000000,14.196,14.2129,13.6793,13.6892,2026873.9282961,0
+ZWS.US,D,20200624,000000,13.4666,13.5849,13.0323,13.075,1456291.7781902,0
+ZWS.US,D,20200625,000000,13.0512,13.3146,12.8404,13.2768,2414809.0519225,0
+ZWS.US,D,20200626,000000,13.1784,13.3722,13.0899,13.0939,2537631.3258098,0
+ZWS.US,D,20200629,000000,13.3722,13.727,13.2818,13.6465,1786028.2812332,0
+ZWS.US,D,20200630,000000,13.5232,13.9168,13.4287,13.7895,2754255.0523376,0
+ZWS.US,D,20200701,000000,13.8641,13.9138,13.391,13.396,1095290.4722299,0
+ZWS.US,D,20200702,000000,13.6743,13.8681,13.5281,13.6793,1447130.6978632,0
+ZWS.US,D,20200706,000000,14.031,14.0449,13.7319,13.7935,1348295.8836459,0
+ZWS.US,D,20200707,000000,13.6653,13.8124,13.3811,13.396,1010326.0810383,0
+ZWS.US,D,20200708,000000,13.3572,13.4765,13.0651,13.41,1579429.0145272,0
+ZWS.US,D,20200709,000000,13.3285,13.3811,12.9608,13.1029,897508.14157669,0
+ZWS.US,D,20200710,000000,13.1407,13.396,12.9806,13.3334,1721246.6435696,0
+ZWS.US,D,20200713,000000,13.5142,13.7845,13.3433,13.4666,1939147.326483,0
+ZWS.US,D,20200714,000000,13.6186,13.9694,13.3861,13.9307,2039778.3323068,0
+ZWS.US,D,20200715,000000,14.3789,14.4405,14.1772,14.1861,2061646.5877621,0
+ZWS.US,D,20200716,000000,14.1861,14.3241,13.8969,14.0161,1431115.9138778,0
+ZWS.US,D,20200717,000000,14.0967,14.2248,13.9833,14.0499,1127817.1374857,0
+ZWS.US,D,20200720,000000,13.9257,14.0638,13.7418,13.8214,1076396.7503253,0
+ZWS.US,D,20200721,000000,13.9307,14.198,13.9307,13.9983,1317904.5229215,0
+ZWS.US,D,20200722,000000,13.9545,14.2099,13.8969,14.196,1277902.279266,0
+ZWS.US,D,20200723,000000,14.1582,14.5001,14.1056,14.3192,1575730.9729848,0
+ZWS.US,D,20200724,000000,14.3143,14.4742,14.1482,14.2148,846270.89552122,0
+ZWS.US,D,20200727,000000,14.1194,14.4901,14.1105,14.4782,1241716.8169903,0
+ZWS.US,D,20200728,000000,14.36,14.4931,14.1722,14.2059,1438958.7807571,0
+ZWS.US,D,20200729,000000,14.663,14.9383,13.8879,14.2963,3261103.0916493,0
+ZWS.US,D,20200730,000000,14.0777,14.1056,13.8352,13.9983,2145158.9316216,0
+ZWS.US,D,20200731,000000,13.873,13.9733,13.391,13.703,1458727.957394,0
+ZWS.US,D,20200803,000000,13.7369,14.0111,13.6793,13.8969,1328648.4656556,0
+ZWS.US,D,20200804,000000,13.7895,13.9495,13.5521,13.5609,1480313.4510335,0
+ZWS.US,D,20200805,000000,13.7508,14.0867,13.6365,14.0499,1795271.8756845,0
+ZWS.US,D,20200806,000000,13.9883,14.2864,13.9883,14.196,1077771.3148823,0
+ZWS.US,D,20200807,000000,14.1482,14.5636,14.0777,14.5449,946573.85738769,0
+ZWS.US,D,20200810,000000,14.5586,15.1033,14.5259,14.995,2290271.0880135,0
+ZWS.US,D,20200811,000000,15.1371,15.4015,14.7555,14.8152,1321494.8935944,0
+ZWS.US,D,20200812,000000,14.9811,15.0098,14.7485,14.7674,825991.5400918,0
+ZWS.US,D,20200813,000000,14.6491,14.8389,14.4305,14.4882,926712.10392834,0
+ZWS.US,D,20200814,000000,14.4166,14.678,14.3927,14.6343,1456935.790867,0
+ZWS.US,D,20200817,000000,14.5776,14.7008,14.0588,14.1244,1222684.2298524,0
+ZWS.US,D,20200818,000000,14.0499,14.3241,13.8929,13.9118,1147452.4802384,0
+ZWS.US,D,20200819,000000,13.9455,14.0777,13.8214,13.8303,748719.07530832,0
+ZWS.US,D,20200820,000000,13.6216,13.9455,13.6027,13.8352,1495041.2159354,0
+ZWS.US,D,20200821,000000,13.7369,13.8681,13.6932,13.7508,1763631.734129,0
+ZWS.US,D,20200824,000000,13.8829,14.0967,13.7796,13.9257,883452.5649063,0
+ZWS.US,D,20200825,000000,14.036,14.192,13.9357,14.0261,1624232.171434,0
+ZWS.US,D,20200826,000000,14.0121,14.352,13.9903,14.2874,1726825.4033821,0
+ZWS.US,D,20200827,000000,14.4176,14.509,14.1204,14.1294,1358228.7729152,0
+ZWS.US,D,20200828,000000,14.2308,14.2308,14.0023,14.0777,1361688.3285132,0
+ZWS.US,D,20200831,000000,14.0638,14.0638,13.727,13.7369,1478968.068301,0
+ZWS.US,D,20200901,000000,13.6355,14.3897,13.5839,14.356,2410973.1514165,0
+ZWS.US,D,20200902,000000,14.3341,14.6224,14.2496,14.5746,1036740.6634837,0
+ZWS.US,D,20200903,000000,14.5319,14.5984,13.8879,13.9733,981769.15017286,0
+ZWS.US,D,20200904,000000,14.2347,14.2586,13.8303,13.9783,955189.53947902,0
+ZWS.US,D,20200908,000000,13.8024,14.0221,13.6504,13.703,1066101.6039254,0
+ZWS.US,D,20200909,000000,13.8264,14.2686,13.8264,14.2308,1437755.2820673,0
+ZWS.US,D,20200910,000000,14.2586,14.3709,14.0003,14.0877,1633269.4805745,0
+ZWS.US,D,20200911,000000,14.1394,14.5299,14.1036,14.3391,1316406.1871782,0
+ZWS.US,D,20200914,000000,14.4752,14.5606,14.3341,14.4564,1134373.991551,0
+ZWS.US,D,20200915,000000,14.4653,14.6034,14.3251,14.3947,960693.83532574,0
+ZWS.US,D,20200916,000000,14.4852,14.7228,14.3848,14.4465,1611594.4289222,0
+ZWS.US,D,20200917,000000,14.2736,14.6988,14.1871,14.5279,1395061.2666771,0
+ZWS.US,D,20200918,000000,14.6174,14.8072,14.352,14.4564,6171448.7039779,0
+ZWS.US,D,20200921,000000,14.1155,14.1394,13.3275,13.6793,2477656.6390163,0
+ZWS.US,D,20200922,000000,13.6594,13.9357,13.5937,13.8969,1744159.4070851,0
+ZWS.US,D,20200923,000000,13.8779,14.0777,13.5839,13.6554,1206447.0602394,0
+ZWS.US,D,20200924,000000,13.6594,13.7339,13.3801,13.5271,915375.46827768,0
+ZWS.US,D,20200925,000000,13.394,13.5977,13.3702,13.5034,844775.57858737,0
+ZWS.US,D,20200928,000000,13.6743,13.9983,13.6743,13.8641,1127741.6672502,0
+ZWS.US,D,20200929,000000,13.9118,14.3063,13.8502,14.1105,1433344.8015013,0
+ZWS.US,D,20200930,000000,14.1254,14.4127,14.041,14.1542,1365692.276077,0
+ZWS.US,D,20201001,000000,14.2308,14.366,13.9048,14.0917,1599130.7710872,0
+ZWS.US,D,20201002,000000,13.8591,14.4653,13.7746,14.3063,856037.75027228,0
+ZWS.US,D,20201005,000000,14.4225,14.7415,14.3749,14.7178,919626.95821413,0
+ZWS.US,D,20201006,000000,14.822,15.1122,14.7038,14.7365,1626783.0653958,0
+ZWS.US,D,20201007,000000,14.9503,15.2355,14.9264,15.1351,1292996.3263778,0
+ZWS.US,D,20201008,000000,15.2544,15.3596,14.8887,15.0923,1005677.114528,0
+ZWS.US,D,20201009,000000,15.3209,15.3596,15.1073,15.154,792341.87773085,0
+ZWS.US,D,20201012,000000,15.2692,15.5624,15.2573,15.4392,1184908.861281,0
+ZWS.US,D,20201013,000000,15.2494,15.3826,14.9702,14.993,969117.31988386,0
+ZWS.US,D,20201014,000000,14.9702,15.2692,14.9702,15.1212,915617.97930126,0
+ZWS.US,D,20201015,000000,14.8887,15.316,14.8509,15.3071,735885.11018417,0
+ZWS.US,D,20201016,000000,15.2881,15.5385,15.1262,15.2166,1627083.9400682,0
+ZWS.US,D,20201019,000000,15.2255,15.4342,14.8122,14.9503,1067901.8206109,0
+ZWS.US,D,20201020,000000,15.0368,15.2027,14.9364,15.0268,832408.52265388,0
+ZWS.US,D,20201021,000000,15.0636,15.2067,14.8977,15.0168,1260131.5544666,0
+ZWS.US,D,20201022,000000,15.1212,15.3547,15.0973,15.3547,1114518.2757106,0
+ZWS.US,D,20201023,000000,15.4154,15.5148,15.2544,15.482,852539.9564216,0
+ZWS.US,D,20201026,000000,15.2067,15.3259,14.9741,15.2206,790219.65470695,0
+ZWS.US,D,20201027,000000,15.15,15.15,14.67,14.822,2703093.2765177,0
+ZWS.US,D,20201028,000000,13.4517,14.7178,13.4467,14.6074,2231737.3795843,0
+ZWS.US,D,20201029,000000,14.5746,15.1977,14.4802,15.0834,1795828.3428879,0
+ZWS.US,D,20201030,000000,15.0368,15.3596,14.9364,15.2166,1605932.1487157,0
+ZWS.US,D,20201102,000000,15.4491,16.2979,15.4253,16.1885,1869971.3085703,0
+ZWS.US,D,20201103,000000,16.4975,16.7629,16.1031,16.6447,1862910.3133315,0
+ZWS.US,D,20201104,000000,16.3166,16.3166,15.6519,15.9599,1535754.8923446,0
+ZWS.US,D,20201105,000000,16.1071,16.6477,16.1071,16.5065,1616973.9473128,0
+ZWS.US,D,20201106,000000,16.5263,16.7629,16.4826,16.5919,1220204.7810468,0
+ZWS.US,D,20201109,000000,17.5738,18.7167,17.3641,17.4883,1837217.2263381,0
+ZWS.US,D,20201110,000000,17.7159,17.9286,17.4079,17.7358,2101998.0070406,0
+ZWS.US,D,20201111,000000,17.7398,17.7398,17.218,17.4923,839539.95677923,0
+ZWS.US,D,20201112,000000,17.3601,17.4317,16.8991,17.1028,1124254.9423674,0
+ZWS.US,D,20201113,000000,17.2737,17.6922,17.2697,17.6354,747342.49821174,0
+ZWS.US,D,20201116,000000,17.7875,18.2515,17.7826,18.2416,1227254.7073178,0
+ZWS.US,D,20201117,000000,18.0567,18.336,17.6872,18.332,1182443.5002526,0
+ZWS.US,D,20201118,000000,18.5079,18.5547,18.014,18.019,1404042.2247085,0
+ZWS.US,D,20201119,000000,17.9047,17.9912,17.6732,17.9435,1180145.1800125,0
+ZWS.US,D,20201120,000000,17.8093,18.0071,17.6822,17.9097,1213992.0712557,0
+ZWS.US,D,20201123,000000,18.1184,18.2565,17.9236,17.9762,1458871.8539765,0
+ZWS.US,D,20201124,000000,18.2426,18.7942,18.0756,18.6421,2084248.4139072,0
+ZWS.US,D,20201125,000000,18.5507,18.5507,18.1711,18.2327,1139507.9801086,0
+ZWS.US,D,20201127,000000,18.2089,18.332,18.0667,18.2515,508633.16195014,0
+ZWS.US,D,20201130,000000,18.1422,18.1661,17.7706,17.8283,957847.09804048,0
+ZWS.US,D,20201201,000000,18.185,18.3221,17.9435,18.0996,882805.53342012,0
+ZWS.US,D,20201202,000000,18.038,18.1611,17.6056,18.029,914326.93513832,0
+ZWS.US,D,20201203,000000,18.014,18.327,17.8431,17.872,832284.75146756,0
+ZWS.US,D,20201204,000000,18.0996,18.504,18.0429,18.3659,979022.03359854,0
+ZWS.US,D,20201207,000000,18.4563,18.6033,18.2755,18.3798,1317684.1498336,0
+ZWS.US,D,20201208,000000,18.185,18.5368,18.185,18.2705,1442705.1232501,0
+ZWS.US,D,20201209,000000,18.3847,18.5556,17.9147,18.0519,1441519.7374169,0
+ZWS.US,D,20201210,000000,17.8998,18.19,17.7209,18.1521,1276477.4012187,0
+ZWS.US,D,20201211,000000,17.9712,18.2228,17.8958,18.1561,958654.12642606,0
+ZWS.US,D,20201214,000000,18.4184,18.4184,17.7109,17.7159,1498946.549058,0
+ZWS.US,D,20201215,000000,17.9762,18.2705,17.7447,18.2138,2201104.5141061,0
+ZWS.US,D,20201216,000000,18.2705,18.4016,17.7865,17.8998,1630445.8874949,0
+ZWS.US,D,20201217,000000,17.9475,17.9962,17.7249,17.9236,1315817.5193408,0
+ZWS.US,D,20201218,000000,17.9575,18.1184,17.6772,17.7826,3726032.9495923,0
+ZWS.US,D,20201221,000000,17.4774,18.347,17.4109,18.2665,2218927.5649355,0
+ZWS.US,D,20201222,000000,18.342,18.4036,18.014,18.1761,1108346.8229815,0
+ZWS.US,D,20201223,000000,18.332,18.7237,18.3221,18.4802,1536582.0461262,0
+ZWS.US,D,20201224,000000,18.5795,18.661,18.4184,18.6461,569372.6137973,0
+ZWS.US,D,20201228,000000,18.8558,19.0834,18.7037,18.8131,1266502.2486175,0
+ZWS.US,D,20201229,000000,18.8468,18.8746,18.2515,18.49,1211658.5315723,0
+ZWS.US,D,20201230,000000,18.5139,19.0227,18.5139,18.7614,937698.55768603,0
+ZWS.US,D,20201231,000000,18.828,18.9065,18.6659,18.7713,737670.23282258,0
+ZWS.US,D,20210104,000000,18.9551,19.1599,18.2665,18.4036,1350594.2038861,0
+ZWS.US,D,20210105,000000,18.4234,19.0128,18.2775,18.9323,1323770.069629,0
+ZWS.US,D,20210106,000000,19.298,19.8923,19.298,19.778,2984230.9729404,0
+ZWS.US,D,20210107,000000,19.9161,21.0898,19.8107,20.9328,1930933.1460449,0
+ZWS.US,D,20210108,000000,20.8711,21.3601,20.7707,21.1235,1847224.579573,0
+ZWS.US,D,20210111,000000,20.7797,23.3277,20.7569,21.7407,5015901.7894085,0
+ZWS.US,D,20210112,000000,21.8977,22.487,21.7695,22.2357,2706587.0452891,0
+ZWS.US,D,20210113,000000,22.0687,22.3488,21.047,21.1424,1892066.9810022,0
+ZWS.US,D,20210114,000000,21.204,21.5172,20.9904,21.4078,1938699.5364189,0
+ZWS.US,D,20210115,000000,21.047,21.054,20.3813,20.4001,2310171.0797255,0
+ZWS.US,D,20210119,000000,20.6992,20.7072,19.7592,19.9926,2828293.3659598,0
+ZWS.US,D,20210120,000000,20.096,20.1666,19.6298,19.778,1532214.8351619,0
+ZWS.US,D,20210121,000000,19.8486,20.0731,19.5961,19.6201,1283607.8290743,0
+ZWS.US,D,20210122,000000,19.3775,20.1954,19.3635,20.096,1929671.2837064,0
+ZWS.US,D,20210125,000000,19.9639,20.0493,19.5117,19.9061,1074334.9034898,0
+ZWS.US,D,20210126,000000,20.1239,20.1666,19.2175,19.2603,960555.97636212,0
+ZWS.US,D,20210127,000000,18.7713,18.7912,17.8481,17.9575,2447854.952399,0
+ZWS.US,D,20210128,000000,18.1761,18.6372,17.9435,18.327,1503034.0170158,0
+ZWS.US,D,20210129,000000,18.19,18.2138,17.7348,17.9962,2135830.8105065,0
+ZWS.US,D,20210201,000000,18.185,18.5656,17.7249,18.4852,1699501.1530308,0
+ZWS.US,D,20210202,000000,18.7802,19.4212,18.6372,19.0267,1512799.8654971,0
+ZWS.US,D,20210203,000000,18.8696,18.979,18.4324,18.7375,945098.66584997,0
+ZWS.US,D,20210204,000000,18.7614,19.9061,18.7187,19.8724,1668780.7420792,0
+ZWS.US,D,20210205,000000,20.0305,20.101,19.6637,19.8923,1923246.2509858,0
+ZWS.US,D,20210208,000000,20.0255,20.0493,19.625,19.8297,1155918.2281284,0
+ZWS.US,D,20210209,000000,19.792,19.8674,19.3487,19.5683,1343865.2776837,0
+ZWS.US,D,20210210,000000,19.7402,19.7502,19.1837,19.4452,1737773.618887,0
+ZWS.US,D,20210211,000000,19.5683,19.6826,19.1121,19.5683,894908.94666405,0
+ZWS.US,D,20210212,000000,19.4252,19.8446,19.283,19.7352,826495.68126533,0
+ZWS.US,D,20210216,000000,20.2342,21.7029,20.0045,21.4366,4339541.563414,0
+ZWS.US,D,20210217,000000,21.7695,22.5914,21.536,22.3876,3855528.8048425,0
+ZWS.US,D,20210218,000000,22.2734,22.4155,21.4773,21.7536,2272818.3444732,0
+ZWS.US,D,20210219,000000,21.9534,22.1063,21.6781,22.0825,1927314.5998173,0
+ZWS.US,D,20210222,000000,21.9206,22.0508,21.7367,21.8729,2129204.5238245,0
+ZWS.US,D,20210223,000000,21.8063,21.9822,21.4674,21.7825,1980893.4357147,0
+ZWS.US,D,20210224,000000,21.9394,21.9921,21.5876,21.9394,1471909.0856017,0
+ZWS.US,D,20210225,000000,22.0587,22.3588,21.4773,21.535,1229446.3629584,0
+ZWS.US,D,20210226,000000,21.6066,21.6811,21.059,21.4058,1125202.848526,0
+ZWS.US,D,20210301,000000,21.844,22.5197,21.6731,22.1591,1239311.8321506,0
+ZWS.US,D,20210302,000000,22.0965,22.3826,21.8798,22.0159,1217575.3980399,0
+ZWS.US,D,20210303,000000,22.0965,22.4056,21.9056,21.9305,1150022.4933266,0
+ZWS.US,D,20210304,000000,21.9584,22.1303,21.1782,21.5538,1277051.9812788,0
+ZWS.US,D,20210305,000000,22.0825,22.7821,21.8023,22.7206,2192154.7504386,0
+ZWS.US,D,20210308,000000,22.9551,23.278,22.8348,23.0207,1388642.2715754,0
+ZWS.US,D,20210309,000000,23.2066,23.2066,22.484,22.7683,2207330.3054047,0
+ZWS.US,D,20210310,000000,22.797,23.7391,22.5437,23.596,3177892.6287321,0
+ZWS.US,D,20210311,000000,23.6576,24.3205,23.5355,24.2927,1658168.62069,0
+ZWS.US,D,20210312,000000,24.5451,24.5451,23.9777,24.3582,1476962.5725748,0
+ZWS.US,D,20210315,000000,24.1307,24.1646,23.587,23.8295,1136000.1235599,0
+ZWS.US,D,20210316,000000,23.6299,23.8008,23.0395,23.3297,1241101.9861381,0
+ZWS.US,D,20210317,000000,23.4401,23.5026,23.0962,23.4927,1532736.0829223,0
+ZWS.US,D,20210318,000000,23.4927,24.2877,23.3725,23.4539,1418056.5443168,0
+ZWS.US,D,20210319,000000,23.4689,23.6964,22.9779,23.4927,3654860.4923816,0
+ZWS.US,D,20210322,000000,23.3059,23.5355,22.6202,22.9501,1620864.1863884,0
+ZWS.US,D,20210323,000000,22.5347,22.8538,21.9016,21.9961,1854065.2017239,0
+ZWS.US,D,20210324,000000,22.3777,22.8298,21.8729,21.9106,1309128.8439307,0
+ZWS.US,D,20210325,000000,21.7496,22.3261,21.3591,22.1879,1997966.8155376,0
+ZWS.US,D,20210326,000000,22.5585,22.9213,22.2257,22.7255,1406545.8239894,0
+ZWS.US,D,20210329,000000,22.487,22.9263,22.2445,22.2734,1415540.8697981,0
+ZWS.US,D,20210330,000000,22.2734,22.645,22.1968,22.4532,1129981.6238416,0
+ZWS.US,D,20210331,000000,22.501,22.8925,22.2823,22.4243,1211602.180463,0
+ZWS.US,D,20210401,000000,22.5635,22.8259,22.2823,22.821,1292782.9971786,0
+ZWS.US,D,20210405,000000,23.1678,23.2682,22.9312,23.0723,870437.47121681,0
+ZWS.US,D,20210406,000000,23.0207,23.4161,22.959,23.0395,696604.36198077,0
+ZWS.US,D,20210407,000000,23.0684,23.0723,22.6162,22.7683,764752.97842015,0
+ZWS.US,D,20210408,000000,22.7305,22.8538,22.4532,22.7494,1034735.1677575,0
+ZWS.US,D,20210409,000000,22.8298,23.2016,22.5825,23.135,680357.12966977,0
+ZWS.US,D,20210412,000000,23.135,23.5026,22.9024,23.4013,887170.7318448,0
+ZWS.US,D,20210413,000000,23.5026,23.5026,22.8298,22.9929,817443.27807756,0
+ZWS.US,D,20210414,000000,22.9879,23.3873,22.9352,23.0594,732736.49195668,0
+ZWS.US,D,20210415,000000,23.1201,23.3586,22.816,23.3397,597784.64181049,0
+ZWS.US,D,20210416,000000,23.62,23.8058,23.1468,23.3824,912960.42073981,0
+ZWS.US,D,20210419,000000,23.292,23.3824,23.0157,23.292,636378.10773541,0
+ZWS.US,D,20210420,000000,23.296,23.4211,22.8398,23.1678,866533.14436393,0
+ZWS.US,D,20210421,000000,23.2442,24.0731,23.1488,23.9349,1230499.9274468,0
+ZWS.US,D,20210422,000000,24.0492,24.25,23.7729,23.916,941599.86572948,0
+ZWS.US,D,20210423,000000,24.0731,24.4398,23.9638,24.2827,934922.25928728,0
+ZWS.US,D,20210426,000000,24.4348,24.5351,23.9926,24.0114,860768.22463708,0
+ZWS.US,D,20210427,000000,24.0632,24.1068,23.8008,23.911,1323654.3486012,0
+ZWS.US,D,20210428,000000,23.8108,24.3532,23.4161,24.0592,1419500.5414904,0
+ZWS.US,D,20210429,000000,24.4447,24.5868,24.0682,24.5401,1164593.2801385,0
+ZWS.US,D,20210430,000000,24.2787,24.411,23.6249,23.7779,1692853.7346828,0
+ZWS.US,D,20210503,000000,24.0542,24.2738,23.7779,24.0542,1105746.6217991,0
+ZWS.US,D,20210504,000000,23.8445,24.3483,23.6438,24.3345,1942385.5027235,0
+ZWS.US,D,20210505,000000,24.4249,24.5064,24.1357,24.1733,656370.67626972,0
+ZWS.US,D,20210506,000000,24.2311,24.9396,24.1258,24.9248,1083608.6860353,0
+ZWS.US,D,20210507,000000,24.573,25.0212,24.4496,24.9823,742004.23688325,0
+ZWS.US,D,20210510,000000,25.0639,25.1354,24.8064,24.8909,1446369.9578888,0
+ZWS.US,D,20210511,000000,24.5212,24.7439,24.0492,24.3582,798446.91665262,0
+ZWS.US,D,20210512,000000,24.2401,24.3245,23.1388,23.1538,1105278.7063386,0
+ZWS.US,D,20210513,000000,23.2066,24.0164,23.2066,23.8783,984791.98467443,0
+ZWS.US,D,20210514,000000,23.9965,24.2092,23.8108,24.1208,1818234.9526903,0
+ZWS.US,D,20210517,000000,23.6338,24.1546,23.4112,24.1019,926378.02235228,0
+ZWS.US,D,20210518,000000,24.1396,24.2877,23.6388,23.6576,1516837.0199646,0
+ZWS.US,D,20210519,000000,23.2104,23.4013,22.8528,23.3387,1420605.4257391,0
+ZWS.US,D,20210520,000000,23.2632,23.3675,22.9153,23.2721,1321617.6585109,0
+ZWS.US,D,20210521,000000,23.6825,23.912,23.4639,23.7252,1102331.3420725,0
+ZWS.US,D,20210524,000000,23.8972,24.0074,23.7014,23.9021,798256.73165901,0
+ZWS.US,D,20210525,000000,23.9737,24.0929,23.5066,23.5305,819829.14379101,0
+ZWS.US,D,20210526,000000,23.6676,23.8883,23.5016,23.8783,1181428.174017,0
+ZWS.US,D,20210527,000000,24.1556,24.2033,23.8117,23.8157,1411764.3392108,0
+ZWS.US,D,20210528,000000,23.8972,23.9399,23.4679,23.8395,883212.06642232,0
+ZWS.US,D,20210601,000000,23.9399,24.2271,23.8098,24.2132,1446930.4501716,0
+ZWS.US,D,20210602,000000,24.256,24.2937,23.8545,24.0164,1189139.2195514,0
+ZWS.US,D,20210603,000000,23.9021,23.9687,23.6726,23.8445,1745920.3792482,0
+ZWS.US,D,20210604,000000,23.9309,24.3642,23.7679,24.0074,1683423.9803173,0
+ZWS.US,D,20210607,000000,24.0353,24.2132,23.9309,24.0402,1516710.2299689,0
+ZWS.US,D,20210608,000000,24.0741,24.6515,23.8883,24.6177,1267154.3114527,0
+ZWS.US,D,20210609,000000,24.5988,24.7409,24.3552,24.4219,1468628.6460295,0
+ZWS.US,D,20210610,000000,24.6127,24.6564,24.0602,24.1743,1673717.5017546,0
+ZWS.US,D,20210611,000000,24.3315,24.4646,24.1128,24.4606,904084.11476834,0
+ZWS.US,D,20210614,000000,24.4606,24.551,24.0929,24.3642,1419864.8111608,0
+ZWS.US,D,20210615,000000,24.398,24.56,24.2797,24.4606,1683095.93636,0
+ZWS.US,D,20210616,000000,24.4319,24.7747,24.3405,24.6465,1935697.8335832,0
+ZWS.US,D,20210617,000000,24.5938,24.7359,23.5036,23.6676,2128754.7212206,0
+ZWS.US,D,20210618,000000,23.2244,23.4301,22.7374,22.7524,3321717.7660402,0
+ZWS.US,D,20210621,000000,22.9679,23.5583,22.8626,23.4917,2168174.3346575,0
+ZWS.US,D,20210622,000000,23.4013,23.5395,23.0008,23.3775,1444566.7223939,0
+ZWS.US,D,20210623,000000,23.3625,23.4063,23.0147,23.124,2097983.9967788,0
+ZWS.US,D,20210624,000000,23.2432,23.3963,23.0247,23.3725,1556942.90941,0
+ZWS.US,D,20210625,000000,23.4966,23.6726,23.3486,23.4201,8137616.3873305,0
+ZWS.US,D,20210628,000000,23.4827,23.8643,23.1718,23.7541,1542659.9157632,0
+ZWS.US,D,20210629,000000,23.9449,24.1696,23.6487,23.6676,1377781.6015435,0
+ZWS.US,D,20210630,000000,23.5066,23.9787,23.5016,23.8733,1047747.2426376,0
+ZWS.US,D,20210701,000000,24.1983,24.4606,24.0024,24.3355,912225.84378038,0
+ZWS.US,D,20210702,000000,24.3355,24.412,24.2102,24.2361,505764.28672911,0
+ZWS.US,D,20210706,000000,24.1078,24.251,23.587,24.0214,680629.82878759,0
+ZWS.US,D,20210707,000000,23.8972,24.4457,23.8972,24.3405,879010.88997624,0
+ZWS.US,D,20210708,000000,23.8117,24.246,23.4877,23.912,974796.70667708,0
+ZWS.US,D,20210709,000000,24.3642,24.9038,24.2987,24.875,1056062.0500564,0
+ZWS.US,D,20210712,000000,24.6932,25.4584,24.6932,25.2616,1251978.7564867,0
+ZWS.US,D,20210713,000000,25.0757,25.2358,24.712,24.7359,1139899.4190637,0
+ZWS.US,D,20210714,000000,24.884,24.9228,24.4606,24.4894,1264202.9221075,0
+ZWS.US,D,20210715,000000,24.3125,24.6465,24.1317,24.2748,1669733.6795868,0
+ZWS.US,D,20210716,000000,24.5272,24.5272,23.7014,23.7391,1481379.0907597,0
+ZWS.US,D,20210719,000000,23.1388,23.5583,22.9223,23.1578,1122298.7538617,0
+ZWS.US,D,20210720,000000,23.282,24.2648,23.2104,24.0452,2655777.4639018,0
+ZWS.US,D,20210721,000000,24.8373,25.4146,24.6465,25.2765,2220465.1452012,0
+ZWS.US,D,20210722,000000,25.5249,25.5459,24.8373,25.1622,1385969.6189668,0
+ZWS.US,D,20210723,000000,25.3431,25.4911,25.0112,25.1811,2259619.103409,0
+ZWS.US,D,20210726,000000,25.3242,25.5439,25.2189,25.4146,1105696.3083087,0
+ZWS.US,D,20210727,000000,25.2238,25.5389,25.037,25.3054,1476689.8734569,0
+ZWS.US,D,20210728,000000,25.4146,25.6095,24.9873,25.3292,769116.16430523,0
+ZWS.US,D,20210729,000000,25.7624,27.0455,25.7624,26.9698,2281337.424663,0
+ZWS.US,D,20210730,000000,26.6887,27.107,26.6509,26.8745,1697525.8453987,0
+ZWS.US,D,20210802,000000,27.0266,27.427,26.6887,26.7363,1046717.8286245,0
+ZWS.US,D,20210803,000000,26.8934,27.3783,26.5883,27.2362,1395278.6209555,0
+ZWS.US,D,20210804,000000,26.9878,27.413,26.9411,27.0593,703286.99977201,0
+ZWS.US,D,20210805,000000,27.1935,27.6139,27.0842,27.5135,1096791.8267827,0
+ZWS.US,D,20210806,000000,27.905,28.0511,27.6765,27.9299,1013417.3418868,0
+ZWS.US,D,20210809,000000,27.7619,27.9776,27.4558,27.92,800268.26500409,0
+ZWS.US,D,20210810,000000,27.9626,28.5391,27.8434,28.4526,2104337.584343,0
+ZWS.US,D,20210811,000000,28.4913,28.6255,28.2161,28.5867,1788388.9902014,0
+ZWS.US,D,20210812,000000,28.6543,29.0121,28.4049,28.9455,1092018.0828161,0
+ZWS.US,D,20210813,000000,28.8541,29.0886,28.7248,29.0836,1119789.116962,0
+ZWS.US,D,20210816,000000,28.9744,29.3162,28.7586,29.179,1066649.0147007,0
+ZWS.US,D,20210817,000000,28.9644,28.9644,28.1355,28.2619,1883721.985489,0
+ZWS.US,D,20210818,000000,28.3572,28.9694,28.2041,28.5103,2011163.0377924,0
+ZWS.US,D,20210819,000000,28.1237,28.6157,28.0382,28.396,1204643.8247445,0
+ZWS.US,D,20210820,000000,28.4437,28.716,28.223,28.3999,1414397.7472969,0
+ZWS.US,D,20210823,000000,28.7498,28.889,28.4049,28.6444,816132.10851846,0
+ZWS.US,D,20210824,000000,28.6782,28.9505,28.6633,28.9077,1226651.9517032,0
+ZWS.US,D,20210825,000000,28.9077,29.1513,28.8213,29.1473,1429563.2395649,0
+ZWS.US,D,20210826,000000,29.1423,29.3072,28.9793,29.1085,812340.483884,0
+ZWS.US,D,20210827,000000,29.3311,29.8627,29.0796,29.5617,1403073.1868839,0
+ZWS.US,D,20210830,000000,29.7286,29.8201,29.3559,29.3649,1043510.8467482,0
+ZWS.US,D,20210831,000000,29.3649,29.4753,28.9366,29.0319,1304190.0717157,0
+ZWS.US,D,20210901,000000,29.1085,29.5517,28.7498,29.3798,1803204.3005766,0
+ZWS.US,D,20210902,000000,29.4563,30.0109,29.2476,30.0109,1317423.5259535,0
+ZWS.US,D,20210903,000000,29.8389,30.3457,29.8389,30.2125,1277037.8935014,0
+ZWS.US,D,20210907,000000,30.1838,30.4461,30.0019,30.1599,1463829.7453178,0
+ZWS.US,D,20210908,000000,30.294,30.303,29.6382,30.2792,1231779.9026418,0
+ZWS.US,D,20210909,000000,30.3269,30.5693,29.982,29.982,1349449.0688452,0
+ZWS.US,D,20210910,000000,30.7035,30.8326,30.0019,30.0159,1457472.1326744,0
+ZWS.US,D,20210913,000000,30.4133,30.5515,29.9969,30.3794,1528719.0538509,0
+ZWS.US,D,20210914,000000,30.4749,30.5276,29.6521,29.8577,2062740.4030428,0
+ZWS.US,D,20210915,000000,29.8489,30.4788,29.7912,30.4651,1474053.4465615,0
+ZWS.US,D,20210916,000000,30.5126,30.5753,29.987,30.0446,881733.85607519,0
+ZWS.US,D,20210917,000000,30.0874,30.0874,29.1612,29.3748,3799748.2506064,0
+ZWS.US,D,20210920,000000,28.6682,29.2615,28.396,29.2238,1736736.1547156,0
+ZWS.US,D,20210921,000000,29.3559,29.4225,28.6583,28.7398,2372077.8045493,0
+ZWS.US,D,20210922,000000,28.9077,29.6143,28.7398,29.3887,2219461.8942033,0
+ZWS.US,D,20210923,000000,29.5756,30.2075,29.5756,29.9492,1270193.2462713,0
+ZWS.US,D,20210924,000000,29.9015,30.4133,29.662,30.3219,1427407.8096373,0
+ZWS.US,D,20210927,000000,30.2891,30.8854,30.1599,30.6507,1372878.0487719,0
+ZWS.US,D,20210928,000000,30.6597,30.7005,30.14,30.4034,2202158.0785945,0
+ZWS.US,D,20210929,000000,30.5515,31.2203,30.4183,31.1527,2176824.2299222,0
+ZWS.US,D,20210930,000000,31.3832,31.3832,30.7175,30.7175,2575489.2085054,0
+ZWS.US,D,20211001,000000,30.6459,31.1119,30.1738,30.7561,2333717.7932198,0
+ZWS.US,D,20211004,000000,30.7085,31.3107,30.634,31.0334,2750268.2113604,0
+ZWS.US,D,20211005,000000,32.0948,32.8491,30.4282,32.7894,2185183.3132127,0
+ZWS.US,D,20211006,000000,32.8291,34.1887,32.4028,33.5834,2925150.8600056,0
+ZWS.US,D,20211007,000000,33.7325,36.847,33.7325,36.7089,3568410.8469542,0
+ZWS.US,D,20211008,000000,36.6492,36.8371,35.1407,36.1722,3320808.0981344,0
+ZWS.US,D,20211011,000000,35.9447,36.996,35.4985,35.577,1966573.210085,0
+ZWS.US,D,20211012,000000,35.4885,36.6592,35.2002,35.2002,2186563.9153885,0
+ZWS.US,D,20211013,000000,35.1307,36.044,35.0513,35.3394,1559895.3050251,0
+ZWS.US,D,20211014,000000,35.7757,36.51,35.567,36.3909,918027.9954901,0
+ZWS.US,D,20211015,000000,36.6592,36.6889,35.1407,35.3991,3254280.5823549,0
+ZWS.US,D,20211018,000000,35.0124,35.9645,34.9628,35.9447,884998.19533054,0
+ZWS.US,D,20211019,000000,36.1821,36.2417,35.3196,35.557,1170031.1621779,0
+ZWS.US,D,20211020,000000,35.4189,35.9198,35.1108,35.4189,1207146.4177557,0
+ZWS.US,D,20211021,000000,35.2997,35.716,35.1705,35.5183,972893.85047121,0
+ZWS.US,D,20211022,000000,35.6962,36.3709,35.5471,36.1136,693429.58073828,0
+ZWS.US,D,20211025,000000,36.212,36.6194,35.9347,36.1036,993634.07747243,0
+ZWS.US,D,20211026,000000,36.202,36.5598,35.6266,35.8253,1258015.3690616,0
+ZWS.US,D,20211027,000000,37.1551,37.6013,35.5283,35.7062,1368454.4866984,0
+ZWS.US,D,20211028,000000,35.9148,36.6492,35.7856,36.51,779578.35149323,0
+ZWS.US,D,20211029,000000,36.4405,36.51,35.726,35.9943,944197.04810249,0
+ZWS.US,D,20211101,000000,36.212,36.4704,35.5869,35.8353,1231351.2317039,0
+ZWS.US,D,20211102,000000,35.7757,35.7757,34.9578,35.2797,1678347.3491386,0
+ZWS.US,D,20211103,000000,35.2002,35.3494,34.8237,35.0413,1033726.8854104,0
+ZWS.US,D,20211104,000000,35.3594,35.7459,35.0076,35.2002,1787369.6388866,0
+ZWS.US,D,20211105,000000,35.4389,35.6564,35.0313,35.4389,1355241.1578568,0
+ZWS.US,D,20211108,000000,35.6764,35.9844,35.409,35.6167,827827.98249038,0
+ZWS.US,D,20211109,000000,35.6862,35.9447,35.3741,35.6862,755120.96382329,0
+ZWS.US,D,20211110,000000,35.5869,36.0738,35.3394,35.7459,1033123.123526,0
+ZWS.US,D,20211111,000000,35.7658,36.8371,35.7658,36.7089,1322780.9064083,0
+ZWS.US,D,20211112,000000,36.847,37.165,36.3312,37.165,1454536.8436461,0
+ZWS.US,D,20211115,000000,37.3925,37.7304,36.6592,36.9862,737137.91609444,0
+ZWS.US,D,20211116,000000,36.9066,37.8894,36.6095,37.482,794707.61804815,0
+ZWS.US,D,20211117,000000,37.3925,37.6013,36.6592,37.4124,1408840.1191504,0
+ZWS.US,D,20211118,000000,37.7404,37.7602,37.0954,37.4721,800556.05816902,0
+ZWS.US,D,20211119,000000,37.6311,38.0435,37.4224,37.6311,670051.92057174,0
+ZWS.US,D,20211122,000000,37.7404,37.8993,36.847,36.8668,1244439.7830893,0
+ZWS.US,D,20211123,000000,37.0557,37.314,36.5787,36.9166,643614.19392074,0
+ZWS.US,D,20211124,000000,36.5985,37.0258,36.2507,36.8768,422864.76118241,0
+ZWS.US,D,20211126,000000,36.1026,36.2607,35.1486,35.8343,499532.45781161,0
+ZWS.US,D,20211129,000000,36.5688,36.5688,35.6058,35.8443,892669.99634249,0
+ZWS.US,D,20211130,000000,35.7946,36.0431,34.6329,34.8018,1115730.8308286,0
+ZWS.US,D,20211201,000000,35.6256,36.0062,33.967,33.9968,1347311.7517742,0
+ZWS.US,D,20211202,000000,34.5136,35.6256,34.3248,35.4666,1082577.2594827,0
+ZWS.US,D,20211203,000000,35.7449,35.8641,34.7918,35.1982,615407.44494826,0
+ZWS.US,D,20211206,000000,35.6455,36.514,35.1586,36.1712,815271.7478331,0
+ZWS.US,D,20211207,000000,36.7177,36.8371,36.0828,36.5588,490882.56254681,0
+ZWS.US,D,20211208,000000,36.8768,36.8768,36.4246,36.7873,505107.19254485,0
+ZWS.US,D,20211209,000000,36.4893,36.9862,36.3401,36.678,748611.40443893,0
+ZWS.US,D,20211210,000000,37.0855,37.2146,36.4893,37.2047,520926.76018769,0
+ZWS.US,D,20211213,000000,37.1551,37.5019,36.3203,36.6879,782110.12632877,0
+ZWS.US,D,20211214,000000,36.3699,36.5855,35.2282,35.6157,945914.75066381,0
+ZWS.US,D,20211215,000000,35.566,35.9635,34.772,35.1982,1671844.833643,0
+ZWS.US,D,20211216,000000,35.6852,35.9237,34.5534,35.0006,1024973.3443556,0
+ZWS.US,D,20211217,000000,34.6825,35.3076,34.5087,34.7223,2517916.4877423,0
+ZWS.US,D,20211220,000000,34.4043,34.444,32.9444,33.9273,860601.18384905,0
+ZWS.US,D,20211221,000000,34.5136,35.2679,34.454,35.258,541986.98098769,0
+ZWS.US,D,20211222,000000,35.4865,35.725,35.2182,35.715,518785.41803744,0
+ZWS.US,D,20211223,000000,35.8939,36.201,35.6872,35.8145,465574.87688958,0
+ZWS.US,D,20211227,000000,36.1026,36.3005,35.7747,36.211,585036.20961998,0
+ZWS.US,D,20211228,000000,36.1026,36.5488,36.1026,36.3999,418447.23672773,0
+ZWS.US,D,20211229,000000,36.36,36.7377,36.3005,36.4694,412607.85303513,0
+ZWS.US,D,20211230,000000,36.4494,36.5488,35.9237,35.9834,463137.69141596,0
+ZWS.US,D,20211231,000000,35.8641,36.6085,35.5958,36.1424,547205.49620911,0
+ZWS.US,D,20220103,000000,36.3799,36.6979,35.5461,36.0032,581536.40322968,0
+ZWS.US,D,20220104,000000,36.0828,37.0457,36.0828,36.7177,425743.69910151,0
+ZWS.US,D,20220105,000000,36.7973,37.1153,35.3275,35.3971,464353.26534335,0
+ZWS.US,D,20220106,000000,35.2877,35.6564,35.0891,35.248,456591.90631853,0
+ZWS.US,D,20220107,000000,35.0293,35.238,34.3446,34.4242,656685.63871945,0
+ZWS.US,D,20220110,000000,34.0663,34.464,33.0538,33.809,1476051.898399,0
+ZWS.US,D,20220111,000000,33.9372,34.1657,33.342,33.9074,1361888.5762049,0
+ZWS.US,D,20220112,000000,34.2353,34.4341,33.65,34.0565,1920536.3663945,0
+ZWS.US,D,20220113,000000,34.3446,34.6329,33.2127,33.3518,639081.95470801,0
+ZWS.US,D,20220114,000000,32.8849,33.2723,32.1703,32.4685,993676.34080435,0
+ZWS.US,D,20220118,000000,31.8324,32.4833,31.5501,32.2398,1160258.269808,0
+ZWS.US,D,20220119,000000,32.2598,32.379,31.426,31.8821,1104995.9445228,0
+ZWS.US,D,20220120,000000,31.9615,32.5579,31.6635,31.7529,922654.82406472,0
+ZWS.US,D,20220121,000000,32.1604,32.1604,31.1775,31.2868,880935.88411788,0
+ZWS.US,D,20220124,000000,30.7303,32.2101,30.2245,32.051,1101222.4327449,0
+ZWS.US,D,20220125,000000,31.5741,31.7728,30.8099,30.8595,1017248.2110438,0
+ZWS.US,D,20220126,000000,31.267,31.7032,29.8767,29.9462,1265225.2922319,0
+ZWS.US,D,20220127,000000,30.4422,30.6807,29.2516,29.2904,1241613.1712002,0
+ZWS.US,D,20220128,000000,29.2118,29.8767,28.7746,29.8667,1028675.4109771,0
+ZWS.US,D,20220131,000000,29.6382,30.3737,29.3499,30.3239,1401748.9358173,0
+ZWS.US,D,20220201,000000,30.6707,31.7529,30.4719,31.7132,1251685.9319728,0
+ZWS.US,D,20220202,000000,32.4685,33.2327,31.1974,31.8224,1923560.2071658,0
+ZWS.US,D,20220203,000000,31.8126,31.8424,30.304,30.5812,1803655.1094502,0
+ZWS.US,D,20220204,000000,30.294,31.0135,30.0059,30.5416,1313862.3371049,0
+ZWS.US,D,20220207,000000,30.5216,30.6906,29.678,29.7276,677738.8156308,0
+ZWS.US,D,20220208,000000,29.678,31.4062,29.6054,31.1577,1184584.8424029,0
+ZWS.US,D,20220209,000000,31.6635,31.9318,31.1179,31.5153,750176.15398951,0
+ZWS.US,D,20220210,000000,30.959,31.4558,29.9562,30.1748,887282.42779343,0
+ZWS.US,D,20220211,000000,29.9363,30.3637,29.2714,29.5786,797430.5841471,0
+ZWS.US,D,20220214,000000,29.7673,33.3321,29.7673,33.1632,2522181.0591862,0
+ZWS.US,D,20220215,000000,34.1459,34.9409,33.9372,34.8614,2330262.2627011,0
+ZWS.US,D,20220216,000000,34.7124,35.5064,34.4142,34.444,1674318.2448297,0
+ZWS.US,D,20220217,000000,33.9372,34.3696,33.4702,33.6689,1056448.4576625,0
+ZWS.US,D,20220218,000000,33.5297,33.8577,32.4962,33.1622,1324190.6904086,0
+ZWS.US,D,20220222,000000,32.6652,33.1322,32.2578,32.2976,924037.43878015,0
+ZWS.US,D,20220223,000000,32.7845,32.7845,31.2838,31.3236,577265.79416689,0
+ZWS.US,D,20220224,000000,30.3,32.377,30.2105,32.2876,991728.20245714,0
+ZWS.US,D,20220225,000000,32.536,33.4702,32.3074,33.013,747619.22240879,0
+ZWS.US,D,20220228,000000,32.3472,33.003,31.8404,32.3173,950570.76106285,0
+ZWS.US,D,20220301,000000,32.4665,32.6254,31.0265,31.2243,764014.37638148,0
+ZWS.US,D,20220302,000000,31.741,33.3678,31.264,33.1919,838136.21039785,0
+ZWS.US,D,20220303,000000,33.48,33.7783,32.6254,33.003,650921.72526241,0
+ZWS.US,D,20220304,000000,32.4763,33.1124,32.387,32.695,864022.50119436,0
+ZWS.US,D,20220307,000000,32.9833,32.9833,31.7609,31.7709,900198.9070418,0
+ZWS.US,D,20220308,000000,31.7709,32.9931,31.6814,31.9595,970733.38919461,0
+ZWS.US,D,20220309,000000,32.8044,33.341,32.536,32.9534,769558.9230205,0
+ZWS.US,D,20220310,000000,32.3671,33.2317,32.2876,33.0528,741246.51571824,0
+ZWS.US,D,20220311,000000,33.3608,33.6191,32.6254,32.6652,1222478.9508117,0
+ZWS.US,D,20220314,000000,32.7845,33.5446,32.705,33.3608,1170346.1246276,0
+ZWS.US,D,20220315,000000,33.6689,34.6031,33.3311,34.4242,1263822.5521203,0
+ZWS.US,D,20220316,000000,34.7024,35.3881,34.4043,35.0006,1497073.8809463,0
+ZWS.US,D,20220317,000000,34.8018,35.5471,34.6527,35.4179,719575.48914512,0
+ZWS.US,D,20220318,000000,35.2292,35.8552,35.0801,35.8353,1945794.744831,0
+ZWS.US,D,20220321,000000,35.6068,36.1831,35.1596,35.567,738899.89452728,0
+ZWS.US,D,20220322,000000,35.7757,36.0937,35.4478,36.0042,937631.13760892,0
+ZWS.US,D,20220323,000000,35.5968,35.8552,35.2292,35.6664,790661.40715242,0
+ZWS.US,D,20220324,000000,35.726,35.9148,35.1992,35.3186,906402.56040469,0
+ZWS.US,D,20220325,000000,35.259,35.5359,34.9907,35.2787,446159.90722475,0
+ZWS.US,D,20220328,000000,35.0105,35.0105,34.2055,34.464,640693.99893954,0
+ZWS.US,D,20220329,000000,35.1198,35.7359,34.7422,35.6564,665682.69706781,0
+ZWS.US,D,20220330,000000,35.5074,35.9148,34.8415,35.7459,929677.58105088,0
+ZWS.US,D,20220331,000000,35.6464,36.2328,35.1596,35.1795,1028838.426686,0
+ZWS.US,D,20220401,000000,35.6266,36.0142,35.1695,35.567,966232.34434593,0
+ZWS.US,D,20220404,000000,35.577,36.0341,35.5372,36.0142,851702.73994181,0
+ZWS.US,D,20220405,000000,35.8851,36.5905,34.4739,34.5037,751592.98187838,0
+ZWS.US,D,20220406,000000,34.0663,34.8018,33.7086,34.772,839077.07266781,0
+ZWS.US,D,20220407,000000,34.9608,35.6764,34.8316,35.408,1220627.414366,0
+ZWS.US,D,20220408,000000,35.5273,35.9943,35.2292,35.2787,539631.30336846,0
+ZWS.US,D,20220411,000000,34.8813,35.567,34.8813,35.1198,606657.92897253,0
+ZWS.US,D,20220412,000000,35.4379,36.3421,35.1506,35.3086,759833.32533155,0
+ZWS.US,D,20220413,000000,35.5173,36.4116,35.5025,35.8751,894609.07826144,0
+ZWS.US,D,20220414,000000,36.1533,36.531,35.239,35.259,455564.50484513,0
+ZWS.US,D,20220418,000000,35.0503,35.1496,33.48,33.7485,1094215.7760755,0
+ZWS.US,D,20220419,000000,33.808,34.8415,33.5994,34.6825,906561.55103426,0
+ZWS.US,D,20220420,000000,35.1098,35.6862,34.8912,35.567,843072.97007317,0
+ZWS.US,D,20220421,000000,36.0738,36.0937,35.1496,35.4379,768251.77854063,0
+ZWS.US,D,20220422,000000,35.4577,35.5968,34.454,34.5335,2861576.7461109,0
+ZWS.US,D,20220425,000000,34.5037,34.6726,33.4205,34.6031,843685.7883859,0
+ZWS.US,D,20220426,000000,34.136,34.4937,32.9633,33.0328,902158.11435689,0
+ZWS.US,D,20220427,000000,31.8701,33.0328,31.254,32.1484,2236108.6156278,0
+ZWS.US,D,20220428,000000,32.2876,32.7645,30.9858,31.8205,1550736.2372378,0
+ZWS.US,D,20220429,000000,31.5721,31.9993,30.8665,31.0255,1025260.1312506,0
+ZWS.US,D,20220502,000000,30.9062,31.1845,29.8529,30.5583,1028947.1038252,0
+ZWS.US,D,20220503,000000,30.4392,30.8466,29.982,30.1808,1290859.0093067,0
+ZWS.US,D,20220504,000000,30.151,31.0255,29.4255,30.8963,816368.58192321,0
+ZWS.US,D,20220505,000000,30.3794,30.5286,29.1423,29.6541,821834.63951724,0
+ZWS.US,D,20220506,000000,29.4255,29.5647,28.2727,28.6802,1037414.8642548,0
+ZWS.US,D,20220509,000000,28.0839,28.3622,27.1799,27.2691,1524287.4416189,0
+ZWS.US,D,20220510,000000,28.382,28.7696,27.3485,27.8156,1212905.2998636,0
+ZWS.US,D,20220511,000000,27.8255,28.4019,27.438,27.7858,1170823.0965163,0
+ZWS.US,D,20220512,000000,27.7559,28.074,27.3883,27.8057,757821.79198647,0
+ZWS.US,D,20220513,000000,27.9348,28.7895,27.9348,28.1336,828964.06110298,0
+ZWS.US,D,20220516,000000,27.8852,27.9348,26.6926,27.3883,1305469.0406411,0
+ZWS.US,D,20220517,000000,27.9348,28.1932,27.3883,27.915,879744.46066586,0
+ZWS.US,D,20220518,000000,27.3286,27.587,25.7884,26.2256,1613611.9998861,0
+ZWS.US,D,20220519,000000,25.9768,26.8623,25.7679,26.4842,1250104.2127399,0
+ZWS.US,D,20220520,000000,26.8026,26.8026,25.8475,26.5738,657252.82180831,0
+ZWS.US,D,20220523,000000,26.9519,27.0712,26.4146,26.723,506625.66169789,0
+ZWS.US,D,20220524,000000,26.6136,27.0812,26.0813,27.0215,635010.39108287,0
+ZWS.US,D,20220525,000000,27.0215,27.0912,26.2454,26.8722,945472.66954296,0
+ZWS.US,D,20220526,000000,27.0215,27.8323,26.9618,27.5587,758981.6127036,0
+ZWS.US,D,20220527,000000,27.8573,29.071,27.8573,29.071,884609.28178402,0
+ZWS.US,D,20220531,000000,28.673,28.887,28.3546,28.673,800354.60441225,0
+ZWS.US,D,20220601,000000,28.9416,30.036,28.5686,29.847,1674358.8029759,0
+ZWS.US,D,20220602,000000,29.9962,30.9912,29.8072,30.9514,889361.51697178,0
+ZWS.US,D,20220603,000000,30.8817,31.0807,30.0858,30.7822,891000.87729141,0
+ZWS.US,D,20220606,000000,31.3493,31.3593,30.3345,30.3942,779098.20218071,0
+ZWS.US,D,20220607,000000,29.9465,30.7126,29.8271,30.7026,470981.88753793,0
+ZWS.US,D,20220608,000000,30.5534,30.633,29.5386,29.8072,684434.44113626,0
+ZWS.US,D,20220609,000000,29.7674,29.8172,29.3445,29.3595,561360.79693149,0
+ZWS.US,D,20220610,000000,28.7227,28.862,27.9517,28.275,778360.43978059,0
+ZWS.US,D,20220613,000000,27.3896,27.9368,26.9817,27.2304,745966.23760921,0
+ZWS.US,D,20220614,000000,27.3796,28.086,27.121,27.7677,746122.0321215,0
+ZWS.US,D,20220615,000000,28.2552,28.3447,27.3946,27.9069,1020573.6654733,0
+ZWS.US,D,20220616,000000,26.9717,27.1558,25.8774,26.1161,1012949.78563,0
+ZWS.US,D,20220617,000000,26.544,26.9121,26.1061,26.3748,1597431.4933111,0
+ZWS.US,D,20220621,000000,26.8922,27.1508,26.3449,27.0812,942998.04961228,0
+ZWS.US,D,20220622,000000,26.7926,27.1906,26.3449,26.8623,829378.61948874,0
+ZWS.US,D,20220623,000000,26.8126,27.1608,25.9968,26.335,870240.00212155,0
+ZWS.US,D,20220624,000000,26.3847,27.2703,26.3847,26.8026,3180993.254525,0
+ZWS.US,D,20220627,000000,27.121,27.6582,26.8424,27.499,961047.09514244,0
+ZWS.US,D,20220628,000000,27.698,27.9259,26.7728,26.7827,495441.6259673,0
+ZWS.US,D,20220629,000000,26.8623,26.9917,26.2852,26.6235,619937.52330038,0
+ZWS.US,D,20220630,000000,26.6733,27.2801,26.2256,27.101,686686.92824619,0
+ZWS.US,D,20220701,000000,27.0315,27.5189,26.7926,27.3399,500852.21861022,0
+ZWS.US,D,20220705,000000,26.8623,28.0164,26.6185,27.9964,984021.25751268,0
+ZWS.US,D,20220706,000000,28.1457,28.862,27.9964,28.7029,1544381.9541879,0
+ZWS.US,D,20220707,000000,28.9914,29.8917,28.9317,29.7475,1330595.6987955,0
+ZWS.US,D,20220708,000000,29.6878,29.9813,29.3197,29.5585,1427685.8337281,0
+ZWS.US,D,20220711,000000,29.2302,29.449,28.484,28.6034,762679.47083722,0
+ZWS.US,D,20220712,000000,28.275,28.8322,27.8771,28.0761,930206.81759041,0
+ZWS.US,D,20220713,000000,27.5587,28.4691,27.4294,27.9567,815665.68702965,0
+ZWS.US,D,20220714,000000,27.4294,27.8373,27.31,27.8273,729815.87487721,0
+ZWS.US,D,20220715,000000,28.3447,28.872,28.3148,28.7625,718158.42485445,0
+ZWS.US,D,20220718,000000,29.071,29.1904,28.7825,29.0013,1647310.8653908,0
+ZWS.US,D,20220719,000000,29.3495,30.2351,29.1904,30.1455,947367.33183758,0
+ZWS.US,D,20220720,000000,30.1953,30.9314,30.0858,30.4042,1208373.3962159,0
+ZWS.US,D,20220721,000000,30.2251,31.5184,30.2151,31.5184,1628900.9796676,0
+ZWS.US,D,20220722,000000,31.8368,32.6924,31.225,31.409,1437996.415064,0
+ZWS.US,D,20220725,000000,31.3891,31.5334,30.7971,30.9514,1058428.7165819,0
+ZWS.US,D,20220726,000000,30.6528,31.787,30.6528,31.4587,1705627.2641553,0
+ZWS.US,D,20220727,000000,28.6531,28.7527,26.6833,28.2054,4491400.9999055,0
+ZWS.US,D,20220728,000000,28.1557,29.6978,28.1557,29.6978,1520141.3332016,0
+ZWS.US,D,20220729,000000,29.8072,30.0062,28.6929,28.8024,1903532.530553,0
+ZWS.US,D,20220801,000000,28.4143,28.8223,27.8671,28.2353,1444339.7645288,0
+ZWS.US,D,20220802,000000,28.1557,28.9665,27.9368,27.9468,1287215.470693,0
+ZWS.US,D,20220803,000000,28.2452,28.3348,27.5289,28.1955,1101991.8775956,0
+ZWS.US,D,20220804,000000,28.3546,29.5585,28.1457,28.7427,1674037.1626925,0
+ZWS.US,D,20220805,000000,28.295,28.4808,27.9269,28.295,1212690.4118951,0
+ZWS.US,D,20220808,000000,28.6232,29.3595,28.6134,29.1008,908905.18469402,0
+ZWS.US,D,20220809,000000,29.1008,29.1008,28.6332,28.8521,734790.24288572,0
+ZWS.US,D,20220810,000000,29.4888,29.9465,29.3048,29.6878,810244.038002,0
+ZWS.US,D,20220811,000000,30.046,30.434,29.9365,30.1455,1134214.2032405,0
+ZWS.US,D,20220812,000000,30.0758,31.0011,30.046,31.0011,603859.52963216,0
+ZWS.US,D,20220815,000000,30.9414,31.2796,30.7723,31.1305,771968.84427319,0
+ZWS.US,D,20220816,000000,30.9912,31.3195,30.8121,31.2598,507227.73210344,0
+ZWS.US,D,20220817,000000,31.0509,31.5184,30.8817,31.4786,736787.42802068,0
+ZWS.US,D,20220818,000000,31.5086,31.6781,31.1097,31.1496,853697.39346029,0
+ZWS.US,D,20220819,000000,30.9003,30.9003,30.3619,30.6112,753378.09370777,0
+ZWS.US,D,20220822,000000,29.9531,30.1495,29.3349,29.3847,728662.57297777,0
+ZWS.US,D,20220823,000000,29.5443,29.963,29.3698,29.5642,635770.76659184,0
+ZWS.US,D,20220824,000000,29.7836,30.1126,29.5542,29.9032,586905.36194777,0
+ZWS.US,D,20220825,000000,29.9132,30.2223,29.7337,30.2223,622291.76161655,0
+ZWS.US,D,20220826,000000,30.4716,30.651,28.6668,28.7067,523261.19113436,0
+ZWS.US,D,20220829,000000,28.2879,28.6668,28.2081,28.4175,726122.22181687,0
+ZWS.US,D,20220830,000000,28.4474,28.5272,27.8591,27.919,533632.20232852,0
+ZWS.US,D,20220831,000000,27.919,27.9987,27.3606,27.5002,741643.13558158,0
+ZWS.US,D,20220901,000000,27.1612,27.2011,26.5679,27.1811,880763.71684372,0
+ZWS.US,D,20220902,000000,27.7495,27.7963,26.8022,27.0216,726406.04312699,0
+ZWS.US,D,20220906,000000,27.1113,27.236,26.3236,26.9119,1119948.8607108,0
+ZWS.US,D,20220907,000000,26.9717,27.6198,26.7025,27.57,854934.97472067,0
+ZWS.US,D,20220908,000000,27.3506,27.9539,26.8172,27.899,711664.38433742,0
+ZWS.US,D,20220909,000000,28.0785,28.592,27.919,28.4674,874404.31427316,0
+ZWS.US,D,20220912,000000,28.6768,29.2252,28.6768,28.946,875401.19901612,0
+ZWS.US,D,20220913,000000,28.1284,28.3278,27.1612,27.3606,879850.07297969,0
+ZWS.US,D,20220914,000000,27.3506,27.4902,26.4981,26.8421,1107007.411291,0
+ZWS.US,D,20220915,000000,26.5829,27.1313,26.523,26.5729,1367671.710631,0
+ZWS.US,D,20220916,000000,26.0943,26.4831,25.828,26.0045,3237286.9241706,0
+ZWS.US,D,20220919,000000,25.6755,26.8421,25.6755,26.543,1443361.7392389,0
+ZWS.US,D,20220920,000000,26.194,26.194,25.2866,25.8151,1468973.8544963,0
+ZWS.US,D,20220921,000000,26.1641,26.523,25.7054,25.7852,826499.68989444,0
+ZWS.US,D,20220922,000000,25.6256,25.9846,25.3165,25.8051,1220435.6451233,0
+ZWS.US,D,20220923,000000,25.5857,25.5857,24.3842,24.808,817721.28732384,0
+ZWS.US,D,20220926,000000,24.5089,25.3664,24.4141,24.449,835863.78732408,0
+ZWS.US,D,20220927,000000,24.818,25.0373,24.3294,24.6186,423836.4801049,0
+ZWS.US,D,20220928,000000,24.9376,25.2467,24.7083,25.0772,782202.50457049,0
+ZWS.US,D,20220929,000000,24.6086,24.7083,24.1748,24.3792,599522.87397115,0
+ZWS.US,D,20220930,000000,24.1499,24.9875,24.0602,24.4291,848558.52281346,0
+ZWS.US,D,20221003,000000,24.7382,25.4761,24.5188,25.3165,763463.2777875,0
+ZWS.US,D,20221004,000000,25.8051,25.9646,25.3863,25.4661,1456690.3088909,0
+ZWS.US,D,20221005,000000,25.0174,25.5159,24.798,25.3963,849284.62397433,0
+ZWS.US,D,20221006,000000,25.1769,25.6456,24.9825,25.137,764266.60241437,0
+ZWS.US,D,20221007,000000,24.8479,25.1769,24.4291,24.5089,576426.03732077,0
+ZWS.US,D,20221010,000000,24.7382,24.8379,24.4042,24.5687,568799.96932731,0
+ZWS.US,D,20221011,000000,24.1599,24.6385,23.9156,24.3693,697231.61941186,0
+ZWS.US,D,20221012,000000,24.5488,24.5488,23.8907,23.9106,616347.56053853,0
+ZWS.US,D,20221013,000000,23.3622,24.7581,22.9334,24.5188,932591.69445632,0
+ZWS.US,D,20221014,000000,24.6784,24.818,23.5118,23.8209,1595323.4797052,0
+ZWS.US,D,20221017,000000,24.4191,24.5388,24.0951,24.3095,1591760.1683453,0
+ZWS.US,D,20221018,000000,24.9376,25.3664,24.6285,24.9077,1098015.3905612,0
+ZWS.US,D,20221019,000000,24.6086,24.798,24.2895,24.5488,936983.402997,0
+ZWS.US,D,20221020,000000,24.6584,24.7881,23.4669,23.6414,1095561.2889858,0
+ZWS.US,D,20221021,000000,23.7311,24.4889,23.1329,24.3792,3903155.7873631,0
+ZWS.US,D,20221024,000000,24.6983,24.6983,24.0253,24.2397,2272889.190742,0
+ZWS.US,D,20221025,000000,24.0103,25.1271,24.0103,25.0373,1385080.0862531,0
+ZWS.US,D,20221026,000000,22.8437,24.3992,22.1258,22.2754,5188727.9217079,0
+ZWS.US,D,20221027,000000,22.4449,22.6044,21.3281,22.3551,2982012.2210164,0
+ZWS.US,D,20221028,000000,22.2654,23.1129,22.2654,22.8437,2363571.6036785,0
+ZWS.US,D,20221031,000000,22.8936,23.5018,22.5047,23.422,1164083.5758855,0
+ZWS.US,D,20221101,000000,23.6813,23.6813,22.9933,23.0332,1488465.2578962,0
+ZWS.US,D,20221102,000000,23.1727,23.5716,22.6243,22.6443,1613011.6650288,0
+ZWS.US,D,20221103,000000,22.395,23.0232,22.2355,22.6543,1502945.1592231,0
+ZWS.US,D,20221104,000000,23.1229,23.3223,22.734,22.8337,1003081.6753859,0
+ZWS.US,D,20221107,000000,22.9833,23.1927,22.744,22.8936,1592055.0215791,0
+ZWS.US,D,20221108,000000,23.103,23.1428,22.2754,22.5346,2160886.0808733,0
+ZWS.US,D,20221109,000000,22.1956,22.734,21.8466,21.9164,1016181.5833463,0
+ZWS.US,D,20221110,000000,22.8537,23.8408,22.6243,23.3722,2886287.2160401,0
+ZWS.US,D,20221111,000000,23.5217,24.4042,23.4819,24.13,1539019.5497708,0
+ZWS.US,D,20221114,000000,24.0003,24.1599,23.6962,23.7411,1039698.636,0
+ZWS.US,D,20221115,000000,24.1699,24.9476,23.9555,24.6186,1569533.8507663,0
+ZWS.US,D,20221116,000000,24.4092,24.5986,24.0203,24.12,1159561.4900645,0
+ZWS.US,D,20221117,000000,23.74,23.74,23.24,23.59,892808,0
+ZWS.US,D,20221118,000000,24.11,24.54,23.715,23.84,1100600,0
+ZWS.US,D,20221121,000000,23.74,23.99,23.73,23.86,610568,0
+ZWS.US,D,20221122,000000,23.99,24.865,23.98,24.86,1257952,0
+ZWS.US,D,20221123,000000,25,25.34,24.82,24.95,1069258,0
+ZWS.US,D,20221125,000000,24.93,25.0919,24.75,24.87,402247,0
+ZWS.US,D,20221128,000000,24.79,25.05,23.68,23.81,904832,0
+ZWS.US,D,20221129,000000,23.8,24.1125,23.5,23.6,825270,0
+ZWS.US,D,20221130,000000,23.63,24.25,23.41,24.21,2514954,0
+ZWS.US,D,20221201,000000,24.42,24.985,24.27,24.96,1208789,0
+ZWS.US,D,20221202,000000,24.54,25.1,24.5,24.89,927767,0
+ZWS.US,D,20221205,000000,24.6,24.83,24.23,24.35,828706,0
+ZWS.US,D,20221206,000000,24.44,24.5,24.02,24.23,845388,0
+ZWS.US,D,20221207,000000,24.09,24.49,23.86,24.07,919996,0
+ZWS.US,D,20221208,000000,24.09,24.39,23.98,24.35,666143,0
+ZWS.US,D,20221209,000000,24.39,24.695,24.21,24.25,556883,0
+ZWS.US,D,20221212,000000,24.34,24.66,24.31,24.58,631389,0
+ZWS.US,D,20221213,000000,25,25.56,24.68,24.95,1117428,0
+ZWS.US,D,20221214,000000,24.95,25,23.6,24.12,1838033,0
+ZWS.US,D,20221215,000000,23.69,23.696,21.55,21.72,2300028,0
+ZWS.US,D,20221216,000000,21.5,22.01,21.48,21.83,1874999,0
+ZWS.US,D,20221219,000000,21.71,21.98,21.125,21.19,1168951,0
+ZWS.US,D,20221220,000000,21,21.15,20.65,20.77,1048148,0
+ZWS.US,D,20221221,000000,20.85,21.54,20.84,21.42,697703,0
+ZWS.US,D,20221222,000000,21.12,21.33,20.76,21.31,802219,0
+ZWS.US,D,20221223,000000,21.43,21.51,21.035,21.43,533174,0
+ZWS.US,D,20221227,000000,21.28,21.73,20.92,21.55,549111,0
+ZWS.US,D,20221228,000000,21.78,21.98,21.21,21.23,610248,0
+ZWS.US,D,20221229,000000,21.54,21.93,21.4008,21.81,598345,0
+ZWS.US,D,20221230,000000,21.67,21.775,21.065,21.15,890354,0
+ZWS.US,D,20230103,000000,21.45,21.625,21.11,21.31,936736,0
+ZWS.US,D,20230104,000000,21.51,21.7981,21.22,21.71,1229798,0
+ZWS.US,D,20230105,000000,21.75,22.12,21.21,21.47,1213307,0
+ZWS.US,D,20230106,000000,21.57,22.28,21.34,22.23,568534,0
+ZWS.US,D,20230109,000000,22.34,22.71,22.16,22.17,580242,0
+ZWS.US,D,20230110,000000,22.03,22.42,21.95,22.35,635528,0
+ZWS.US,D,20230111,000000,22.45,22.89,22.38,22.88,614677,0
+ZWS.US,D,20230112,000000,23.16,23.16,22.6,22.79,1011803,0
+ZWS.US,D,20230113,000000,22.53,22.705,22.17,22.43,967872,0
+ZWS.US,D,20230117,000000,22.42,22.475,22.055,22.1,1343104,0
+ZWS.US,D,20230118,000000,22.18,22.245,21.41,21.42,1356568,0
+ZWS.US,D,20230119,000000,21.25,21.28,20.3,20.44,5326932,0
+ZWS.US,D,20230120,000000,20.52,20.81,20.1,20.81,4361573,0
+ZWS.US,D,20230123,000000,21,21.385,20.83,21.35,3076527,0
+ZWS.US,D,20230124,000000,21.48,21.58,21.06,21.35,2434639,0
+ZWS.US,D,20230125,000000,21.1,21.21,20.76,21.21,1583437,0
+ZWS.US,D,20230126,000000,21.4,21.81,21.07,21.81,1972432,0
+ZWS.US,D,20230127,000000,21.63,21.75,21.375,21.49,1316911,0
+ZWS.US,D,20230130,000000,21.36,21.58,20.79,20.83,1432482,0
+ZWS.US,D,20230131,000000,21.02,21.885,21.02,21.86,2083629,0
+ZWS.US,D,20230201,000000,21.78,22.4,21.6,22.11,1091642,0
+ZWS.US,D,20230202,000000,22.41,22.96,22.24,22.72,1353485,0
+ZWS.US,D,20230203,000000,22.47,22.99,22.425,22.52,1329050,0
+ZWS.US,D,20230206,000000,22.21,22.37,21.9,22.3,1236685,0
+ZWS.US,D,20230207,000000,22.17,22.56,22.07,22.37,2024464,0
+ZWS.US,D,20230208,000000,25.1,25.1,23.565,24.09,4484871,0
+ZWS.US,D,20230209,000000,24.44,24.57,23.6,23.78,2363513,0
+ZWS.US,D,20230210,000000,23.49,23.6,22.985,23.25,1394125,0
+ZWS.US,D,20230213,000000,23.22,23.555,23.165,23.5,944759,0
+ZWS.US,D,20230214,000000,23.23,24.095,23.12,23.89,2095021,0
+ZWS.US,D,20230215,000000,23.81,24.4,23.69,24.38,1415934,0
+ZWS.US,D,20230216,000000,23.97,24.1,23.47,23.53,1029748,0
+ZWS.US,D,20230217,000000,23.53,23.53,23.06,23.36,764722,0
+ZWS.US,D,20230221,000000,23.02,23.1281,22.445,22.75,1263068,0
+ZWS.US,D,20230222,000000,22.76,23.14,22.5,22.96,1344814,0
+ZWS.US,D,20230223,000000,23.16,23.295,22.6,23.11,1560359,0
+ZWS.US,D,20230224,000000,22.61,23,22.49,22.97,1644185,0
+ZWS.US,D,20230227,000000,23.28,23.38,22.905,23.01,1066135,0
+ZWS.US,D,20230228,000000,23.1,23.39,22.99,23,1226723,0
+ZWS.US,D,20230301,000000,22.87,22.91,22.37,22.4,1323780,0
+ZWS.US,D,20230302,000000,22.13,23.17,21.98,23.07,1267348,0
+ZWS.US,D,20230303,000000,23.37,23.38,22.97,23.11,862940,0
+ZWS.US,D,20230306,000000,23.17,23.235,22.535,22.56,719950,0
+ZWS.US,D,20230307,000000,22.63,22.7,22.41,22.5,946421,0
+ZWS.US,D,20230308,000000,22.51,22.725,22.44,22.69,749305,0
+ZWS.US,D,20230309,000000,22.78,22.95,22.25,22.3,1181013,0
+ZWS.US,D,20230310,000000,22.18,22.25,21.225,21.31,1717170,0
+ZWS.US,D,20230313,000000,21,21.59,20.91,21.07,1581388,0
+ZWS.US,D,20230314,000000,21.56,21.73,20.895,21.38,1440881,0
+ZWS.US,D,20230315,000000,20.91,21.11,20.535,20.98,1605448,0
+ZWS.US,D,20230316,000000,20.69,21.14,20.585,20.97,1515665,0
+ZWS.US,D,20230317,000000,20.89,20.89,20.25,20.53,2747270,0
+ZWS.US,D,20230320,000000,20.71,21.135,20.685,20.83,1127006,0
+ZWS.US,D,20230321,000000,21.17,21.485,20.99,21.18,1020236,0
+ZWS.US,D,20230322,000000,21.13,21.22,20.25,20.27,1415581,0
+ZWS.US,D,20230323,000000,20.29,20.6,19.65,19.79,1157664,0
+ZWS.US,D,20230324,000000,19.48,19.86,19.29,19.85,1212570,0
+ZWS.US,D,20230327,000000,20.2,20.42,19.97,20.36,1530511,0
+ZWS.US,D,20230328,000000,20.28,20.6899,20.205,20.38,1564689,0
+ZWS.US,D,20230329,000000,20.64,20.97,20.545,20.88,1320203,0
+ZWS.US,D,20230330,000000,21.12,21.13,20.805,20.91,639013,0
+ZWS.US,D,20230331,000000,21.08,21.38,21.05,21.36,881558,0
+ZWS.US,D,20230403,000000,21.48,21.58,21.0715,21.44,757530,0
+ZWS.US,D,20230404,000000,21.49,21.5,20.53,20.61,1194396,0
+ZWS.US,D,20230405,000000,20.36,20.455,19.945,20.22,1005687,0
+ZWS.US,D,20230406,000000,20.31,20.38,19.825,20.09,1543873,0
+ZWS.US,D,20230410,000000,20.03,20.63,20.03,20.47,1157727,0
+ZWS.US,D,20230411,000000,20.58,21.02,20.505,20.81,1224732,0
+ZWS.US,D,20230412,000000,20.98,21.14,20.56,20.58,637696,0
+ZWS.US,D,20230413,000000,20.51,21.02,20.36,20.91,731946,0
+ZWS.US,D,20230414,000000,20.68,21.15,20.445,20.59,863118,0
+ZWS.US,D,20230417,000000,20.77,21.04,20.64,20.9,1121550,0
+ZWS.US,D,20230418,000000,21.01,21.19,20.73,20.9,1085337,0
+ZWS.US,D,20230419,000000,20.78,21.19,20.78,21.07,1236167,0
+ZWS.US,D,20230420,000000,20.85,21.08,20.64,20.77,1192568,0
+ZWS.US,D,20230421,000000,20.87,21.01,20.7,20.99,3596781,0
+ZWS.US,D,20230424,000000,20.9,21.48,20.9,21.41,1680942,0
+ZWS.US,D,20230425,000000,21.18,21.57,20.96,20.97,2199474,0
+ZWS.US,D,20230426,000000,21.3,22.18,20.23,20.44,2308404,0
+ZWS.US,D,20230427,000000,20.46,20.98,20.055,20.7,1660175,0
+ZWS.US,D,20230428,000000,20.75,21.75,20.75,21.55,1760407,0
+ZWS.US,D,20230501,000000,21.4,21.855,21.4,21.72,1058489,0
+ZWS.US,D,20230502,000000,21.58,21.67,21.06,21.33,1517727,0
+ZWS.US,D,20230503,000000,21.42,21.95,21.37,21.52,1063888,0
+ZWS.US,D,20230504,000000,21.33,21.48,21.0116,21.25,1172914,0
+ZWS.US,D,20230505,000000,21.68,21.92,21.2,21.48,1147967,0
+ZWS.US,D,20230508,000000,21.57,21.675,21.16,21.48,910003,0
+ZWS.US,D,20230509,000000,21.36,21.385,21.11,21.26,822636,0
+ZWS.US,D,20230510,000000,21.5,21.525,21.095,21.35,1432752,0
+ZWS.US,D,20230511,000000,21.11,21.11,20.7,20.91,1022582,0
+ZWS.US,D,20230512,000000,21.01,21.22,20.755,20.97,766421,0
+ZWS.US,D,20230515,000000,21.1,21.56,20.995,21.51,780454,0
+ZWS.US,D,20230516,000000,21.36,21.54,21.1043,21.35,1020473,0
+ZWS.US,D,20230517,000000,21.5,22.14,21.44,22.02,1536229,0
+ZWS.US,D,20230518,000000,21.96,22.88,21.93,22.83,1622353,0
+ZWS.US,D,20230519,000000,23.1,23.15,22.345,22.43,1298818,0
+ZWS.US,D,20230522,000000,22.5,22.77,22.39,22.71,1042872,0
+ZWS.US,D,20230523,000000,22.52,22.82,22.27,22.39,1405023,0
+ZWS.US,D,20230524,000000,22.28,22.295,21.78,22,1437923,0
+ZWS.US,D,20230525,000000,22.11,22.35,21.84,22.21,1444860,0
+ZWS.US,D,20230526,000000,22.2,22.625,22.2,22.56,1574644,0
+ZWS.US,D,20230530,000000,22.54,22.71,22.02,22.3,1459456,0
+ZWS.US,D,20230531,000000,22.29,22.74,22.21,22.51,2878090,0
+ZWS.US,D,20230601,000000,22.46,23.285,22.33,23.21,2083379,0
+ZWS.US,D,20230602,000000,23.5,24.355,23.465,24.29,2036513,0
+ZWS.US,D,20230605,000000,24.13,24.28,23.68,24.08,1408488,0
+ZWS.US,D,20230606,000000,24.01,24.9,23.995,24.81,1576216,0
+ZWS.US,D,20230607,000000,25,25.535,25,25.4,2692584,0
+ZWS.US,D,20230608,000000,25.44,25.815,25.27,25.6,2615264,0
+ZWS.US,D,20230609,000000,25.92,26.21,25.6,25.66,2111266,0
+ZWS.US,D,20230612,000000,25.66,25.68,25.26,25.36,1391667,0
+ZWS.US,D,20230613,000000,25.48,26.23,25.48,26.16,1593918,0
+ZWS.US,D,20230614,000000,26.27,26.35,25.58,25.79,1192989,0
+ZWS.US,D,20230615,000000,25.71,25.92,25.57,25.8,1114739,0
+ZWS.US,D,20230616,000000,25.96,26.03,25.475,25.63,2276801,0
+ZWS.US,D,20230620,000000,25.54,26.015,25.31,25.86,1076799,0
+ZWS.US,D,20230621,000000,25.59,26.34,25.495,26.11,1042365,0
+ZWS.US,D,20230622,000000,26.26,26.26,25.76,25.8,1385556,0
+ZWS.US,D,20230623,000000,25.37,26.025,25.37,25.48,8484983,0
+ZWS.US,D,20230626,000000,25.4,25.79,25.272,25.37,1078948,0
+ZWS.US,D,20230627,000000,25.46,26.1,25.34,26.04,1037869,0
+ZWS.US,D,20230628,000000,26.04,26.17,25.875,26.03,691839,0
+ZWS.US,D,20230629,000000,26.27,26.985,26.24,26.92,1185324,0
+ZWS.US,D,20230630,000000,27.09,27.24,26.88,26.89,1054150,0
+ZWS.US,D,20230703,000000,26.64,27.01,26.56,26.79,334767,0
+ZWS.US,D,20230705,000000,26.55,26.74,26.44,26.45,782962,0
+ZWS.US,D,20230706,000000,26.06,26.21,25.68,25.85,785954,0
+ZWS.US,D,20230707,000000,25.86,26.5,25.85,26.1,795804,0
+ZWS.US,D,20230710,000000,26.05,26.73,26.05,26.69,1125319,0
+ZWS.US,D,20230711,000000,27.02,27.21,26.78,27.1,881255,0
+ZWS.US,D,20230712,000000,27.48,27.78,27.09,27.18,880022,0
+ZWS.US,D,20230713,000000,27.45,27.64,27.2,27.38,777346,0
+ZWS.US,D,20230714,000000,27.21,27.43,26.92,27.16,460568,0
+ZWS.US,D,20230717,000000,27.2,28.04,27.185,27.66,937336,0
+ZWS.US,D,20230718,000000,27.69,28.065,27.635,27.93,608197,0
+ZWS.US,D,20230719,000000,28.08,28.12,27.73,28,786477,0
+ZWS.US,D,20230720,000000,28.16,28.16,27.59,27.91,665901,0
+ZWS.US,D,20230721,000000,27.94,28.01,27.23,27.33,3603550,0
+ZWS.US,D,20230724,000000,27.4,27.56,27.07,27.1,2003806,0
+ZWS.US,D,20230725,000000,27.97,29.67,27.805,29.14,2907569,0
+ZWS.US,D,20230726,000000,29.53,30.87,29.18,30.64,2048584,0
+ZWS.US,D,20230727,000000,30.78,30.785,29.635,29.79,1383492,0
+ZWS.US,D,20230728,000000,29.99,30.49,29.91,30.44,997851,0
+ZWS.US,D,20230731,000000,30.51,30.71,30.2,30.44,888543,0
+ZWS.US,D,20230801,000000,30.52,30.61,30.16,30.41,1397898,0
+ZWS.US,D,20230802,000000,30.21,30.42,29.96,30.38,651884,0
+ZWS.US,D,20230803,000000,30.13,30.28,29.81,30.16,690643,0
+ZWS.US,D,20230804,000000,30,30.43,29.735,29.87,950486,0
+ZWS.US,D,20230807,000000,29.94,30.49,29.94,30.27,754026,0
+ZWS.US,D,20230808,000000,29.98,29.98,29.42,29.91,631207,0
+ZWS.US,D,20230809,000000,29.57,29.9,29.49,29.52,741276,0
+ZWS.US,D,20230810,000000,29.62,29.88,29.19,29.43,1120871,0
+ZWS.US,D,20230811,000000,29.27,29.68,29.15,29.37,685377,0
+ZWS.US,D,20230814,000000,29.32,29.62,29.22,29.59,480770,0
+ZWS.US,D,20230815,000000,29.4,29.4,28.85,29.18,817814,0
+ZWS.US,D,20230816,000000,29.21,29.53,29.01,29.03,527622,0
+ZWS.US,D,20230817,000000,29,29.11,28.59,28.69,837471,0
+ZWS.US,D,20230818,000000,28.5,29.11,28.36,28.75,895200,0
+ZWS.US,D,20230821,000000,28.74,28.88,28.5,28.79,719824,0
+ZWS.US,D,20230822,000000,28.9,28.97,28.285,28.66,1588612,0
+ZWS.US,D,20230823,000000,28.89,29.06,28.66,28.87,976854,0
+ZWS.US,D,20230824,000000,28.81,29.1497,28.74,28.84,888000,0
+ZWS.US,D,20230825,000000,28.95,29.13,28.62,28.79,854966,0
+ZWS.US,D,20230828,000000,29.06,29.448,29.06,29.23,669107,0
+ZWS.US,D,20230829,000000,29.18,29.69,29.13,29.39,988107,0
+ZWS.US,D,20230830,000000,29.36,29.84,29.36,29.57,525639,0
+ZWS.US,D,20230831,000000,29.62,29.82,29.48,29.62,603475,0
+ZWS.US,D,20230901,000000,29.81,30.16,29.57,29.65,561496,0
+ZWS.US,D,20230905,000000,29.49,29.49,28.8507,29.14,814035,0
+ZWS.US,D,20230906,000000,29.02,29.285,28.79,29.1,687447,0
+ZWS.US,D,20230907,000000,29.06,29.14,28.65,28.97,693486,0
+ZWS.US,D,20230908,000000,28.89,29.01,28.78,28.89,477756,0
+ZWS.US,D,20230911,000000,29.03,29.21,28.49,28.73,747498,0
+ZWS.US,D,20230912,000000,28.43,28.85,28.305,28.38,581139,0
+ZWS.US,D,20230913,000000,28.32,28.59,27.96,28.23,819005,0
+ZWS.US,D,20230914,000000,28.44,28.67,28.31,28.46,756711,0
+ZWS.US,D,20230915,000000,28.27,28.565,28.2,28.46,2220774,0
+ZWS.US,D,20230918,000000,28.47,28.54,28.15,28.15,861350,0
+ZWS.US,D,20230919,000000,28.12,28.34,27.89,28.14,665031,0
+ZWS.US,D,20230920,000000,28.26,28.515,27.96,27.97,576887,0
+ZWS.US,D,20230921,000000,27.76,27.79,27.45,27.48,605485,0
+ZWS.US,D,20230922,000000,27.6,27.92,27.49,27.62,675245,0
+ZWS.US,D,20230925,000000,27.49,27.83,27.49,27.74,853374,0
+ZWS.US,D,20230926,000000,27.57,27.83,27.485,27.65,929946,0
+ZWS.US,D,20230927,000000,27.66,28.155,27.61,28.04,890922,0
+ZWS.US,D,20230928,000000,28,28.55,27.97,28.42,912905,0
+ZWS.US,D,20230929,000000,28.62,28.63,27.905,28.02,1370088,0
+ZWS.US,D,20231002,000000,27.79,27.95,26.91,27.17,1355143,0
+ZWS.US,D,20231003,000000,27.08,27.34,26.94,27,905990,0
+ZWS.US,D,20231004,000000,27.06,27.29,26.835,27.24,1350925,0
+ZWS.US,D,20231005,000000,27.26,27.405,26.8745,27.06,1581862,0
+ZWS.US,D,20231006,000000,26.83,26.94,26.36,26.46,2216283,0
+ZWS.US,D,20231009,000000,25.5,26.37,25.21,26.25,1460251,0
+ZWS.US,D,20231010,000000,26.35,26.91,26.315,26.81,1097123,0
+ZWS.US,D,20231011,000000,26.72,27.27,26.72,27.25,791271,0
+ZWS.US,D,20231012,000000,27.39,27.39,26.62,26.94,765641,0
+ZWS.US,D,20231013,000000,26.93,26.97,26.3,26.53,821568,0
+ZWS.US,D,20231016,000000,26.58,26.86,26.28,26.82,944923,0
+ZWS.US,D,20231017,000000,26.64,27.14,26.53,27.04,979683,0
+ZWS.US,D,20231018,000000,26.76,26.76,25.85,25.87,882285,0
+ZWS.US,D,20231019,000000,25.92,26.26,25.695,25.78,1398146,0
+ZWS.US,D,20231020,000000,25.83,25.885,25.35,25.59,2460935,0
+ZWS.US,D,20231023,000000,25.54,25.9,25.46,25.49,1346344,0
+ZWS.US,D,20231024,000000,25.74,25.79,25.275,25.48,1061954,0
+ZWS.US,D,20231025,000000,25.28,25.53,25.09,25.39,1094866,0
+ZWS.US,D,20231026,000000,25.5,26.305,25.5,26.03,1313368,0
+ZWS.US,D,20231027,000000,26.14,26.265,25.67,25.78,1222399,0
+ZWS.US,D,20231030,000000,26.06,26.33,25.8,26.06,1430738,0
+ZWS.US,D,20231031,000000,26.19,26.655,26.06,26.46,1573590,0
+ZWS.US,D,20231101,000000,26.5,27.365,25.54,27.35,3183857,0
+ZWS.US,D,20231102,000000,27.92,28.31,27.71,28.13,4243519,0
+ZWS.US,D,20231103,000000,28.73,28.785,28.43,28.65,1810295,0
+ZWS.US,D,20231106,000000,28.56,28.665,28.36,28.45,1767677,0
+ZWS.US,D,20231107,000000,28.38,28.4,28.19,28.3,1876841,0
+ZWS.US,D,20231108,000000,28.38,28.38,28.06,28.3,1163122,0
+ZWS.US,D,20231109,000000,28.42,28.49,28.05,28.05,1468492,0
+ZWS.US,D,20231110,000000,28.28,28.86,28.06,28.8,1413609,0
+ZWS.US,D,20231113,000000,28.7,28.8335,28.39,28.6,1027658,0
+ZWS.US,D,20231114,000000,29.36,30.03,29.36,29.95,1260668,0
+ZWS.US,D,20231115,000000,30,30.43,29.3,29.31,1588001,0
+ZWS.US,D,20231116,000000,29.36,29.64,29.17,29.63,1669958,0
+ZWS.US,D,20231117,000000,29.58,30.36,29.48,30.3,2340765,0
+ZWS.US,D,20231120,000000,30.38,30.405,29.4,29.47,1492325,0
+ZWS.US,D,20231121,000000,29.28,29.7,29.23,29.66,1021009,0
+ZWS.US,D,20231122,000000,29.89,30.47,29.75,30.29,3117804,0
+ZWS.US,D,20231124,000000,30.19,30.4,30.07,30.2,433488,0
+ZWS.US,D,20231127,000000,29.98,30.085,29.745,29.9,1642675,0
+ZWS.US,D,20231128,000000,29.91,29.91,29.475,29.56,1155287,0
+ZWS.US,D,20231129,000000,29.85,30,29.56,29.56,2387753,0
+ZWS.US,D,20231130,000000,29.55,29.738,29.295,29.44,1657759,0
+ZWS.US,D,20231201,000000,29.46,30.04,29.41,29.87,1929357,0
+ZWS.US,D,20231204,000000,29.75,29.95,29.63,29.91,1013339,0
+ZWS.US,D,20231205,000000,29.77,29.96,29.25,29.3,927412,0
+ZWS.US,D,20231206,000000,29.44,29.78,29.19,29.21,951294,0
+ZWS.US,D,20231207,000000,29.22,29.54,29.08,29.48,676584,0
+ZWS.US,D,20231208,000000,29.44,29.81,29.3,29.39,729709,0
+ZWS.US,D,20231211,000000,29.35,29.7495,29.29,29.61,835876,0
+ZWS.US,D,20231212,000000,29.6,29.6,29.18,29.23,907879,0
+ZWS.US,D,20231213,000000,28.67,29.62,28.45,29.32,1466872,0
+ZWS.US,D,20231214,000000,29.91,30.04,29.16,29.61,2380141,0
+ZWS.US,D,20231215,000000,29.66,29.96,29.16,29.35,2160255,0
+ZWS.US,D,20231218,000000,29.37,29.7,29.07,29.63,1210003,0
+ZWS.US,D,20231219,000000,29.23,29.89,29.05,29.77,1260895,0
+ZWS.US,D,20231220,000000,29.88,30.37,29.59,29.63,1253313,0
+ZWS.US,D,20231221,000000,29.91,29.91,29.425,29.65,671348,0
+ZWS.US,D,20231222,000000,29.79,30.08,29.7201,29.94,1023362,0
+ZWS.US,D,20231226,000000,30.09,30.335,29.95,30.16,573496,0
+ZWS.US,D,20231227,000000,30.16,30.2,29.845,29.93,987005,0
+ZWS.US,D,20231228,000000,29.78,29.87,29.63,29.67,924502,0
+ZWS.US,D,20231229,000000,29.62,29.81,29.3,29.41,754005,0
+ZWS.US,D,20240102,000000,29.2,29.5,28.93,29.11,877539,0
+ZWS.US,D,20240103,000000,28.95,29.0742,28.18,28.18,960091,0
+ZWS.US,D,20240104,000000,28.19,28.655,28.15,28.32,956374,0
+ZWS.US,D,20240105,000000,28.1,28.46,27.92,27.93,947484,0
+ZWS.US,D,20240108,000000,27.91,28.06,27.745,28.05,973886,0
+ZWS.US,D,20240109,000000,27.71,28.07,27.55,28.04,725649,0
+ZWS.US,D,20240110,000000,27.96,28.21,27.9,28.13,803395,0
+ZWS.US,D,20240111,000000,28.07,28.1,27.6,28,709928,0
+ZWS.US,D,20240112,000000,28.31,28.42,27.97,28.15,674125,0
+ZWS.US,D,20240116,000000,28.16,28.355,28.02,28.31,865192,0
+ZWS.US,D,20240117,000000,28,28.29,27.9001,28.15,738895,0
+ZWS.US,D,20240118,000000,28.36,28.52,28.08,28.5,628596,0
+ZWS.US,D,20240119,000000,28.56,28.98,28.25,28.89,1625333,0
+ZWS.US,D,20240122,000000,29.15,29.57,29.03,29.42,860426,0
+ZWS.US,D,20240123,000000,29.55,29.64,28.94,29.17,903778,0
+ZWS.US,D,20240124,000000,29.43,29.43,28.53,28.6,1134199,0
+ZWS.US,D,20240125,000000,29.02,29.82,28.96,29.81,1190017,0
+ZWS.US,D,20240126,000000,29.95,30.07,29.48,29.68,1026479,0
+ZWS.US,D,20240129,000000,29.61,30.47,29.46,30.42,1115028,0
+ZWS.US,D,20240130,000000,30.21,30.48,30.15,30.45,799653,0
+ZWS.US,D,20240131,000000,30.41,30.46,29.57,29.65,1137707,0
+ZWS.US,D,20240201,000000,29.98,30.515,29.7,30.26,969830,0
+ZWS.US,D,20240202,000000,29.95,30.92,29.9084,30.86,1065078,0
+ZWS.US,D,20240205,000000,30.58,31.615,30.51,31.19,2445706,0
+ZWS.US,D,20240206,000000,30.99,31.97,30.93,31.87,3547870,0
+ZWS.US,D,20240207,000000,32.75,33.95,32.71,33.2,3490641,0
+ZWS.US,D,20240208,000000,33.48,33.57,32.65,33.25,1606314,0
+ZWS.US,D,20240209,000000,32.66,32.86,32.14,32.21,1489400,0
+ZWS.US,D,20240212,000000,32.21,32.4,31.8,32.33,1513417,0
+ZWS.US,D,20240213,000000,31.23,31.55,30.72,30.95,1483090,0
+ZWS.US,D,20240214,000000,31.36,31.829,31.17,31.7,921763,0
+ZWS.US,D,20240215,000000,31.8,32.24,31.75,32.07,1479726,0
+ZWS.US,D,20240216,000000,31.75,31.75,30.97,30.97,1098651,0
+ZWS.US,D,20240220,000000,30.73,31.437,30.41,31.35,803061,0
+ZWS.US,D,20240221,000000,31.17,31.43,30.73,31.09,790727,0
+ZWS.US,D,20240222,000000,31.21,31.39,31.055,31.36,719545,0
+ZWS.US,D,20240223,000000,31.5,31.79,31.5,31.56,676746,0
+ZWS.US,D,20240226,000000,31.45,31.63,31.18,31.31,686064,0
+ZWS.US,D,20240227,000000,31.58,31.8009,31.44,31.56,651380,0
+ZWS.US,D,20240228,000000,31.31,31.7898,31.22,31.28,705891,0
+ZWS.US,D,20240229,000000,31.51,31.82,31.28,31.75,754210,0
+ZWS.US,D,20240301,000000,31.71,32.15,31.65,32.07,536331,0
+ZWS.US,D,20240304,000000,32.04,32.51,32.03,32.06,681146,0
+ZWS.US,D,20240305,000000,31.95,32.105,31.27,31.35,521598,0
+ZWS.US,D,20240306,000000,31.6,31.76,31.18,31.4,740654,0
+ZWS.US,D,20240307,000000,31.57,32.14,31.55,32.03,642977,0
+ZWS.US,D,20240308,000000,32.35,32.53,31.84,31.97,841359,0
+ZWS.US,D,20240311,000000,31.86,31.94,31.45,31.53,855841,0
+ZWS.US,D,20240312,000000,31.82,31.82,31.44,31.77,725666,0
+ZWS.US,D,20240313,000000,31.7,31.85,31.35,31.66,643573,0
+ZWS.US,D,20240314,000000,31.49,31.67,31.1072,31.36,678732,0
+ZWS.US,D,20240315,000000,31.09,31.74,30.96,31.52,1231121,0
+ZWS.US,D,20240318,000000,31.53,31.69,31.11,31.13,441992,0
+ZWS.US,D,20240319,000000,31.22,32.14,31.22,32.13,737971,0
+ZWS.US,D,20240320,000000,32.05,32.715,31.97,32.58,677786,0
+ZWS.US,D,20240321,000000,32.72,33.18,32.54,32.89,791885,0
+ZWS.US,D,20240322,000000,32.91,33.05,32.53,32.57,1071076,0
+ZWS.US,D,20240325,000000,32.45,32.75,32.275,32.32,575686,0
+ZWS.US,D,20240326,000000,32.33,32.6,32.21,32.31,559464,0
+ZWS.US,D,20240327,000000,32.53,32.78,32.33,32.76,662613,0
+ZWS.US,D,20240328,000000,33.15,33.71,33.12,33.47,1110125,0
+ZWS.US,D,20240401,000000,34.28,34.5796,33.01,33.12,1188416,0
+ZWS.US,D,20240402,000000,32.56,32.67,30.8,32.2,646644,0
+ZWS.US,D,20240403,000000,32.07,32.9,31.95,32.38,545457,0
+ZWS.US,D,20240404,000000,32.86,32.875,31.965,32.08,403847,0
+ZWS.US,D,20240405,000000,32.09,32.52,32.09,32.16,642414,0
+ZWS.US,D,20240408,000000,32.3,32.46,31.97,31.99,650550,0
+ZWS.US,D,20240409,000000,32.04,32.59,31.65,32.52,789491,0
+ZWS.US,D,20240410,000000,31.35,32.065,31.14,31.76,779622,0
+ZWS.US,D,20240411,000000,31.79,32.45,31.76,32.2,670359,0
+ZWS.US,D,20240412,000000,32.28,32.58,31.67,31.91,813582,0
+ZWS.US,D,20240415,000000,32.18,32.36,31.35,31.66,855700,0
+ZWS.US,D,20240416,000000,31.49,31.95,31.045,31.72,782097,0
+ZWS.US,D,20240417,000000,31.8,31.8,31.02,31.28,823525,0
+ZWS.US,D,20240418,000000,31.45,31.87,31.27,31.61,969254,0
+ZWS.US,D,20240419,000000,31.36,31.97,31.36,31.7,786747,0
+ZWS.US,D,20240422,000000,31.8,32.21,31.6,32.09,1368099,0
+ZWS.US,D,20240423,000000,32.2,32.82,32.03,32.75,1408125,0
+ZWS.US,D,20240424,000000,33.6,33.62,31.64,32.12,1756206,0
+ZWS.US,D,20240425,000000,31.51,32.03,31.19,31.88,1665508,0
+ZWS.US,D,20240426,000000,31.88,32.34,31.665,31.7,1037776,0
+ZWS.US,D,20240429,000000,31.8,32.07,31.5,31.97,802973,0
+ZWS.US,D,20240430,000000,31.77,32.07,31.25,31.28,1003675,0
+ZWS.US,D,20240501,000000,31.37,32,31.27,31.34,736872,0
+ZWS.US,D,20240502,000000,31.62,31.84,31.08,31.63,977257,0
+ZWS.US,D,20240503,000000,32.17,32.31,31.58,31.64,615725,0
+ZWS.US,D,20240506,000000,31.82,32.24,31.81,32.12,770667,0
+ZWS.US,D,20240507,000000,32.25,32.42,32.075,32.3,601959,0
+ZWS.US,D,20240508,000000,32.23,32.41,31.91,32.12,586726,0
+ZWS.US,D,20240509,000000,32.07,32.44,31.93,32.39,564675,0
+ZWS.US,D,20240510,000000,32.47,32.8,32.37,32.78,471807,0
+ZWS.US,D,20240513,000000,33,33.07,32.42,32.55,494082,0
+ZWS.US,D,20240514,000000,32.89,32.95,32.48,32.56,655088,0
+ZWS.US,D,20240515,000000,32.9,32.93,32.56,32.8,559566,0
+ZWS.US,D,20240516,000000,32.75,32.91,32.15,32.35,674646,0
+ZWS.US,D,20240517,000000,32.39,32.56,32.2,32.53,397358,0
+ZWS.US,D,20240520,000000,32.6,32.93,32.515,32.6,568273,0
+ZWS.US,D,20240521,000000,32.57,32.76,32.44,32.66,579860,0
+ZWS.US,D,20240522,000000,32.57,33,32.16,32.22,736014,0
+ZWS.US,D,20240523,000000,32.23,32.23,31.56,31.74,854402,0
+ZWS.US,D,20240524,000000,31.93,32.055,31.69,31.95,790572,0
+ZWS.US,D,20240528,000000,31.95,32.0973,31.29,31.29,749564,0
+ZWS.US,D,20240529,000000,30.93,31.12,30.41,30.46,820408,0
+ZWS.US,D,20240530,000000,30.6,31.175,30.425,31.08,950993,0
+ZWS.US,D,20240531,000000,31.13,31.33,30.78,31.31,878013,0
+ZWS.US,D,20240603,000000,31.7,31.7,30.31,30.66,745940,0
+ZWS.US,D,20240604,000000,30.49,30.79,30.4,30.61,675946,0
+ZWS.US,D,20240605,000000,30.82,30.8899,30.49,30.87,982836,0
+ZWS.US,D,20240606,000000,30.77,30.84,30.31,30.39,570970,0
+ZWS.US,D,20240607,000000,30.22,30.52,30.0882,30.26,530729,0
+ZWS.US,D,20240610,000000,30.15,30.29,29.95,30.14,883487,0
+ZWS.US,D,20240611,000000,29.99,30.47,29.78,30.34,834717,0
+ZWS.US,D,20240612,000000,31.29,31.84,31.13,31.17,1903489,0
+ZWS.US,D,20240613,000000,31.09,31.29,30.68,31.18,815144,0
+ZWS.US,D,20240614,000000,30.7,30.79,30.35,30.62,612136,0
+ZWS.US,D,20240617,000000,30.37,30.95,30.37,30.78,501680,0
+ZWS.US,D,20240618,000000,30.64,30.85,30.39,30.4,835887,0
+ZWS.US,D,20240620,000000,30.15,30.52,30.11,30.3,881189,0
+ZWS.US,D,20240621,000000,30.27,30.49,29.82,30.49,1884329,0
+ZWS.US,D,20240624,000000,30.56,30.65,30.08,30.1,934609,0
+ZWS.US,D,20240625,000000,29.99,30.225,29.58,29.72,645262,0
+ZWS.US,D,20240626,000000,29.5,29.67,29.18,29.2,1058406,0
+ZWS.US,D,20240627,000000,29.4,29.53,29.02,29.16,1029238,0
+ZWS.US,D,20240628,000000,29.41,29.7,28.89,29.4,5476581,0
+ZWS.US,D,20240701,000000,29.48,29.61,28.72,28.76,1068598,0
+ZWS.US,D,20240702,000000,28.86,29.33,28.55,29.18,921795,0
+ZWS.US,D,20240703,000000,29.17,29.71,29.15,29.58,629889,0
+ZWS.US,D,20240705,000000,29.42,29.66,28.97,29.08,633400,0
+ZWS.US,D,20240708,000000,29.25,29.53,29.14,29.28,796305,0
+ZWS.US,D,20240709,000000,29.2,29.26,28.25,28.61,1303866,0
+ZWS.US,D,20240710,000000,28.81,29.35,28.5801,29.18,994895,0
+ZWS.US,D,20240711,000000,29.93,30.245,29.825,30,1339204,0
+ZWS.US,D,20240712,000000,30.35,30.48,29.95,30.31,1064248,0
+ZWS.US,D,20240715,000000,30.51,30.969,30.345,30.72,969896,0
+ZWS.US,D,20240716,000000,31.08,32.09,31.06,32.05,1078617,0
+ZWS.US,D,20240717,000000,31.82,32.17,31.44,31.45,935263,0
+ZWS.US,D,20240718,000000,31.34,32.17,31.1,31.14,754106,0
+ZWS.US,D,20240719,000000,31.27,31.39,30.89,30.96,811297,0
+ZWS.US,D,20240722,000000,31.07,31.39,30.57,31.35,551722,0
+ZWS.US,D,20240723,000000,31.21,31.56,31.11,31.42,779974,0
+ZWS.US,D,20240724,000000,31.24,31.56,30.6,30.62,739769,0
+ZWS.US,D,20240725,000000,30.8,31.9,30.74,31.56,994627,0
+ZWS.US,D,20240726,000000,32.03,32.64,31.78,32.4,864163,0
+ZWS.US,D,20240729,000000,32.43,32.76,32.14,32.23,1033492,0
+ZWS.US,D,20240730,000000,32.52,32.52,32,32.24,880896,0
+ZWS.US,D,20240731,000000,32.84,33.02,31,32.46,1091050,0
+ZWS.US,D,20240801,000000,32.41,32.49,31.13,31.32,1184439,0
+ZWS.US,D,20240802,000000,30.16,30.57,29.94,30.51,984292,0
+ZWS.US,D,20240805,000000,29.48,29.76,29.04,29.7,984506,0
+ZWS.US,D,20240806,000000,29.77,30.79,29.28,30.36,861838,0
+ZWS.US,D,20240807,000000,30.69,30.96,29.755,29.81,952481,0
+ZWS.US,D,20240808,000000,30.23,30.5,29.9,30.32,834341,0
+ZWS.US,D,20240809,000000,30.44,30.55,30.09,30.34,684089,0
+ZWS.US,D,20240812,000000,30.16,30.4,29.92,30.01,576783,0
+ZWS.US,D,20240813,000000,30.29,30.58,30.042,30.5,577677,0
+ZWS.US,D,20240814,000000,30.63,30.68,30.3,30.55,437057,0
+ZWS.US,D,20240815,000000,31.25,31.44,30.93,31.34,561028,0
+ZWS.US,D,20240816,000000,31.27,31.525,31.04,31.1,464830,0
+ZWS.US,D,20240819,000000,31.19,31.285,31.07,31.23,669066,0
+ZWS.US,D,20240820,000000,31.11,31.23,30.78,31.11,427723,0
+ZWS.US,D,20240821,000000,31.38,31.635,31.05,31.56,366324,0
+ZWS.US,D,20240822,000000,31.57,31.72,31.395,31.5,412809,0
+ZWS.US,D,20240823,000000,31.76,32.46,31.62,32.28,564969,0
+ZWS.US,D,20240826,000000,32.54,32.62,32.06,32.09,552543,0
+ZWS.US,D,20240827,000000,32.04,32.06,31.72,32.03,664061,0
+ZWS.US,D,20240828,000000,32.03,32.25,31.8562,31.89,386399,0
+ZWS.US,D,20240829,000000,32.14,32.53,31.85,32.23,523522,0
+ZWS.US,D,20240830,000000,32.37,32.53,31.94,32.43,531458,0
+ZWS.US,D,20240903,000000,32.05,32.35,31.15,31.29,861299,0
+ZWS.US,D,20240904,000000,31.07,31.135,30.55,30.65,721116,0
+ZWS.US,D,20240905,000000,30.71,30.71,30.265,30.41,602905,0
+ZWS.US,D,20240906,000000,30.46,30.69,29.63,29.71,1322516,0
+ZWS.US,D,20240909,000000,31.77,33.84,31.56,32,6101858,0
+ZWS.US,D,20240910,000000,32.1,32.8,31.8,32.72,2163375,0
+ZWS.US,D,20240911,000000,32.67,32.72,31.74,32.1,1655028,0
+ZWS.US,D,20240912,000000,32.18,32.715,32.11,32.48,1473777,0
+ZWS.US,D,20240913,000000,32.94,33.045,32.7,32.87,1222107,0
+ZWS.US,D,20240916,000000,33,33.59,32.88,33.48,1222505,0
+ZWS.US,D,20240917,000000,33.76,34.13,33.49,33.8,1904504,0
+ZWS.US,D,20240918,000000,33.79,34.935,33.735,34.02,2011951,0
+ZWS.US,D,20240919,000000,34.88,35,34.36,34.98,1994371,0
+ZWS.US,D,20240920,000000,34.82,35.18,34.245,34.84,25844666,0
+ZWS.US,D,20240923,000000,34.66,35.14,34.09,34.17,1511433,0
+ZWS.US,D,20240924,000000,34.32,34.81,34.19,34.67,988706,0
+ZWS.US,D,20240925,000000,34.7,34.9,34.55,34.7,1020726,0
+ZWS.US,D,20240926,000000,35,35.36,34.89,35.09,940587,0
+ZWS.US,D,20240927,000000,35.45,36.05,35.43,35.66,1408735,0
+ZWS.US,D,20240930,000000,35.53,36.06,35.4,35.94,1353345,0
+ZWS.US,D,20241001,000000,35.79,35.97,35.31,35.79,1220533,0
+ZWS.US,D,20241002,000000,35.59,36.33,35.435,36.27,1124698,0
+ZWS.US,D,20241003,000000,36.14,36.5,36.005,36.13,1469363,0
+ZWS.US,D,20241004,000000,36.49,36.64,36.03,36.38,1431361,0
+ZWS.US,D,20241007,000000,36.12,36.8,35.95,36.69,1092442,0
+ZWS.US,D,20241008,000000,36.86,36.86,35.96,36.04,1433228,0
+ZWS.US,D,20241009,000000,36.16,36.54,35.8,36.3,878620,0
+ZWS.US,D,20241010,000000,35.77,36.06,35.5101,35.95,958793,0
+ZWS.US,D,20241011,000000,35.97,36.54,35.92,36.52,786085,0
+ZWS.US,D,20241014,000000,36.44,36.995,36.19,36.88,800359,0
+ZWS.US,D,20241015,000000,36.89,37.38,36.57,36.66,1112022,0
+ZWS.US,D,20241016,000000,37.12,38.11,37,37.51,1343653,0
+ZWS.US,D,20241017,000000,37.39,37.76,37.17,37.28,918881,0
+ZWS.US,D,20241018,000000,37.41,37.43,37.06,37.4,2573605,0
+ZWS.US,D,20241021,000000,37.37,37.49,36.84,36.87,798629,0
+ZWS.US,D,20241022,000000,36.71,36.71,36.44,36.51,867025,0
+ZWS.US,D,20241023,000000,36.35,36.43,35.95,36.13,748071,0
+ZWS.US,D,20241024,000000,36.3,36.54,35.9,36.3,936476,0
+ZWS.US,D,20241025,000000,36.52,36.69,35.91,35.97,920677,0
+ZWS.US,D,20241028,000000,36.39,36.73,36,36.06,1027085,0
+ZWS.US,D,20241029,000000,35.52,36.03,35.38,35.92,1397078,0
+ZWS.US,D,20241030,000000,36.7,36.82,35.6,35.9,1638534,0
+ZWS.US,D,20241031,000000,36.14,36.685,35.85,36.1,1294561,0
+ZWS.US,D,20241101,000000,36.3,37.14,36.15,37.08,1023819,0
+ZWS.US,D,20241104,000000,36.72,37.645,36.65,37.15,840266,0
+ZWS.US,D,20241105,000000,37.15,38.8,37.02,38.48,1309109,0
+ZWS.US,D,20241106,000000,40.33,40.64,39.37,39.91,1971746,0
+ZWS.US,D,20241107,000000,39.54,39.64,38.85,39.19,1612625,0
+ZWS.US,D,20241108,000000,39.35,39.51,39.09,39.17,1058868,0
+ZWS.US,D,20241111,000000,39.31,39.92,39.0772,39.82,644806,0
+ZWS.US,D,20241112,000000,40.1,40.225,39.29,39.33,871193,0
+ZWS.US,D,20241113,000000,39.5951,40.12,39.34,39.41,820497,0
+ZWS.US,D,20241114,000000,39.285,39.43,38.78,38.9,640429,0
+ZWS.US,D,20241115,000000,38.845,38.97,38.5,38.91,1024795,0
+ZWS.US,D,20241118,000000,38.915,39.38,38.745,39.18,684258,0
+ZWS.US,D,20241119,000000,38.885,39.15,38.65,39.01,810828,0
+ZWS.US,D,20241120,000000,38.91,39.1,38.61,38.81,560844,0
+ZWS.US,D,20241121,000000,38.65,39.56,38.65,39.35,611425,0
+ZWS.US,D,20241122,000000,39.525,40.03,39.49,39.93,837292,0
+ZWS.US,D,20241125,000000,40.465,40.54,40.075,40.25,1434731,0
+ZWS.US,D,20241126,000000,39.898,39.94,39.32,39.73,927147,0
+ZWS.US,D,20241127,000000,39.87,40.05,39.62,39.68,477873,0
+ZWS.US,D,20241129,000000,39.8,40.055,39.61,39.82,429089,0
+ZWS.US,D,20241202,000000,39.955,40.4,39.69,40.28,1118417,0
+ZWS.US,D,20241203,000000,40.515,40.74,39.84,40.32,662956,0
+ZWS.US,D,20241204,000000,40.26,40.84,40.08,40.77,851335,0
+ZWS.US,D,20241205,000000,40.74,40.77,39.9,40.08,575732,0
+ZWS.US,D,20241206,000000,40.435,40.62,40.105,40.41,622548,0
+ZWS.US,D,20241209,000000,40.495,40.99,40.15,40.92,831555,0
+ZWS.US,D,20241210,000000,40.77,41.15,40.225,40.67,742616,0
+ZWS.US,D,20241211,000000,40.56,40.98,40.28,40.36,777753,0
+ZWS.US,D,20241212,000000,40.215,40.34,39.98,40.01,990387,0
+ZWS.US,D,20241213,000000,39.855,40.19,39.67,39.77,734254,0
+ZWS.US,D,20241216,000000,39.695,39.88,39.35,39.58,1008600,0
+ZWS.US,D,20241217,000000,39.2705,39.47,38.96,38.98,905680,0
+ZWS.US,D,20241218,000000,39.05,39.225,37.18,37.28,1105472,0
+ZWS.US,D,20241219,000000,37.18,37.68,36.96,37.15,1140341,0
+ZWS.US,D,20241220,000000,37.18,38.07,37,37.48,3824781,0
+ZWS.US,D,20241223,000000,37.395,37.52,37.01,37.48,554617,0
+ZWS.US,D,20241224,000000,37.5,37.83,37.35,37.82,281098,0
+ZWS.US,D,20241226,000000,37.5,38.07,37.37,38.05,541754,0
+ZWS.US,D,20241227,000000,37.7,37.99,37.32,37.71,501064,0
+ZWS.US,D,20241230,000000,37.41,37.61,37.08,37.47,452042,0
+ZWS.US,D,20241231,000000,37.585,37.815,37.13,37.3,714718,0
+ZWS.US,D,20250102,000000,37.34,37.59,36.73,36.9,623287,0
+ZWS.US,D,20250103,000000,36.98,37.2595,36.43,37.06,801471,0
+ZWS.US,D,20250106,000000,37.185,37.63,36.65,36.9,1012990,0
+ZWS.US,D,20250107,000000,36.94,37.0407,36.05,36.3,1015307,0
+ZWS.US,D,20250108,000000,35.97,36.99,35.92,36.96,677990,0
+ZWS.US,D,20250110,000000,36.585,36.585,35.93,36.2,682876,0
+ZWS.US,D,20250113,000000,35.84,36.74,35.75,36.7,778327,0
+ZWS.US,D,20250114,000000,36.95,37.5,36.92,37.31,589665,0
+ZWS.US,D,20250115,000000,37.805,37.965,37.2,37.52,725254,0
+ZWS.US,D,20250116,000000,37.675,38.24,37.47,37.82,687222,0
+ZWS.US,D,20250117,000000,38.13,38.4,37.87,38.18,2905957,0
+ZWS.US,D,20250121,000000,38.43,39.1,38.43,38.84,626555,0
+ZWS.US,D,20250122,000000,38.685,39.08,38.67,38.89,782579,0
+ZWS.US,D,20250123,000000,38.76,39.21,38.66,39.13,562321,0
+ZWS.US,D,20250124,000000,39.21,39.21,38.54,38.79,557901,0
+ZWS.US,D,20250127,000000,38.555,39,38.3101,38.89,538056,0
+ZWS.US,D,20250128,000000,38.875,39.46,38.66,39.36,1596276,0
+ZWS.US,D,20250129,000000,39.33,39.79,38.94,38.96,653085,0
+ZWS.US,D,20250130,000000,39.2,39.75,39.07,39.3,584522,0
+ZWS.US,D,20250131,000000,39.08,39.69,38.89,39.44,797691,0
+ZWS.US,D,20250203,000000,38.62,39.23,38.34,39.14,1135525,0
+ZWS.US,D,20250204,000000,38.87,39.7,38.87,39.41,1117969,0
+ZWS.US,D,20250205,000000,39.625,39.68,37.15,38.09,1475008,0
+ZWS.US,D,20250206,000000,38.105,38.31,37.81,38.3,1052534,0
+ZWS.US,D,20250207,000000,38.24,38.68,37.9,38.2,733554,0
+ZWS.US,D,20250210,000000,38.1,38.27,37.76,37.99,554026,0
+ZWS.US,D,20250211,000000,37.75,37.97,36.65,36.88,943718,0
+ZWS.US,D,20250212,000000,35.7,36.24,35.64,35.92,4055822,0
+ZWS.US,D,20250213,000000,35.87,36.03,35.61,35.97,1522803,0
+ZWS.US,D,20250214,000000,35.77,36.005,35.29,35.47,1253493,0
+ZWS.US,D,20250218,000000,35.6169,36.03,35.48,35.79,1299558,0
+ZWS.US,D,20250219,000000,35.49,35.81,35.27,35.66,762855,0
+ZWS.US,D,20250220,000000,35.49,35.66,35,35.35,762893,0
+ZWS.US,D,20250221,000000,35.4101,35.63,34.74,34.88,818225,0
+ZWS.US,D,20250224,000000,34.94,35.07,34.68,34.85,775824,0
+ZWS.US,D,20250225,000000,34.74,35.68,34.74,35.3,999031,0
+ZWS.US,D,20250226,000000,35.255,35.49,35.02,35.19,567861,0
+ZWS.US,D,20250227,000000,35.39,35.64,35.01,35.05,786118,0
+ZWS.US,D,20250228,000000,35.095,35.44,34.81,35.43,1232327,0
+ZWS.US,D,20250303,000000,35.5515,35.83,34.77,34.95,1008800,0
+ZWS.US,D,20250304,000000,34.6,34.655,33.81,33.82,1196160,0
+ZWS.US,D,20250305,000000,34.015,34.58,33.72,34.27,767943,0
+ZWS.US,D,20250306,000000,34.02,34.81,34,34.58,1008753,0
+ZWS.US,D,20250307,000000,34.575,35.455,34.25,35.38,715894,0
+ZWS.US,D,20250310,000000,34.96,35.55,34.2,34.34,1081145,0
+ZWS.US,D,20250311,000000,34.585,34.585,33.1,33.15,1117022,0
+ZWS.US,D,20250312,000000,33.225,33.425,32.47,32.83,1205260,0
+ZWS.US,D,20250313,000000,32.775,32.84,32.36,32.38,692645,0
+ZWS.US,D,20250314,000000,32.53,33.24,32.34,33.17,789001,0
+ZWS.US,D,20250317,000000,33.15,33.63,33.03,33.48,789354,0
+ZWS.US,D,20250318,000000,33.295,33.58,33.205,33.4,771633,0
+ZWS.US,D,20250319,000000,33.71,34.25,33.49,34.01,1255871,0
+ZWS.US,D,20250320,000000,33.79,33.87,33.35,33.64,888505,0
+ZWS.US,D,20250321,000000,33.53,33.53,32.91,33.46,2517528,0
+ZWS.US,D,20250324,000000,33.73,34.39,33.73,34.35,778280,0
+ZWS.US,D,20250325,000000,34.32,34.4859,33.96,34.22,659489,0
+ZWS.US,D,20250326,000000,34.18,34.4613,33.91,33.96,534309,0
+ZWS.US,D,20250327,000000,33.97,34.12,33.55,33.76,751530,0
+ZWS.US,D,20250328,000000,33.695,33.84,32.81,32.96,668807,0
+ZWS.US,D,20250331,000000,32.635,33.17,32.06,32.98,1197352,0
+ZWS.US,D,20250401,000000,32.925,33.33,32.73,33.16,745473,0
+ZWS.US,D,20250402,000000,32.795,33.72,32.6,33.49,859504,0
+ZWS.US,D,20250403,000000,32.265,32.265,30.46,30.66,1372832,0
+ZWS.US,D,20250404,000000,29.3447,30.26,28.86,29.65,1316209,0
+ZWS.US,D,20250407,000000,28.95,30.6,28.38,29.67,1985947,0
+ZWS.US,D,20250408,000000,30.12,30.375,28.175,28.5,1621188,0
+ZWS.US,D,20250409,000000,27.96,30.63,27.74,30.17,2550664,0
+ZWS.US,D,20250410,000000,29.495,29.77,28.575,29.19,1654321,0
+ZWS.US,D,20250411,000000,29.13,29.83,28.64,29.41,1270145,0
+ZWS.US,D,20250414,000000,29.86,29.86,29.12,29.47,798118,0
+ZWS.US,D,20250415,000000,29.495,29.71,29.265,29.45,855271,0
+ZWS.US,D,20250416,000000,29.615,30.03,29.4,29.6,1254551,0
+ZWS.US,D,20250417,000000,29.695,30.18,29.55,30.06,1139933,0
+ZWS.US,D,20250421,000000,29.82,30.05,29.39,29.69,1267587,0
+ZWS.US,D,20250422,000000,29.94,31.18,29.94,31.13,2568203,0
+ZWS.US,D,20250423,000000,31.19,34.2,30.555,32.65,2845292,0
+ZWS.US,D,20250424,000000,32.28,33.81,32.23,33.73,2004165,0
+ZWS.US,D,20250425,000000,33.465,33.88,33.446,33.86,958941,0
+ZWS.US,D,20250428,000000,34.045,34.3,33.52,33.71,926985,0
+ZWS.US,D,20250429,000000,33.575,34.32,33.51,34.17,773054,0
+ZWS.US,D,20250430,000000,33.89,34.14,33.55,33.96,965748,0
+ZWS.US,D,20250501,000000,34.2,34.665,33.88,34.43,810639,0
+ZWS.US,D,20250502,000000,34.81,35.26,34.75,34.97,664560,0
+ZWS.US,D,20250505,000000,34.55,35.17,34.5063,34.76,575663,0
+ZWS.US,D,20250506,000000,34.445,34.87,34.235,34.28,842337,0
+ZWS.US,D,20250507,000000,34.17,34.53,33.95,34.25,905725,0
+ZWS.US,D,20250508,000000,34.56,35.3,34.45,35.17,898018,0
+ZWS.US,D,20250509,000000,35.0546,35.64,34.91,35.2,607292,0
+ZWS.US,D,20250512,000000,36.58,37.29,36.33,37.2,1251686,0
+ZWS.US,D,20250513,000000,37.38,37.76,37.18,37.46,886648,0
+ZWS.US,D,20250514,000000,37.47,37.55,36.86,36.88,489953,0
+ZWS.US,D,20250515,000000,36.81,37.1,36.6867,37,524737,0
+ZWS.US,D,20250516,000000,37.22,37.665,36.96,37.54,704835,0
+ZWS.US,D,20250519,000000,37.065,37.47,36.9,37.42,436954,0
+ZWS.US,D,20250520,000000,37.205,37.375,36.825,37.01,622218,0
+ZWS.US,D,20250521,000000,36.655,36.75,35.89,35.9,449892,0
+ZWS.US,D,20250522,000000,35.76,36.07,35.5303,35.74,511912,0
+ZWS.US,D,20250523,000000,35.255,35.73,35.0708,35.53,601925,0
+ZWS.US,D,20250527,000000,36.11,37.01,35.79,36.92,798265,0
+ZWS.US,D,20250528,000000,36.955,36.99,36.155,36.25,523532,0
+ZWS.US,D,20250529,000000,36.6962,36.6962,36.115,36.49,364449,0
+ZWS.US,D,20250530,000000,36.41,36.54,35.95,36.19,822897,0
+ZWS.US,D,20250602,000000,36.045,36.07,35.34,35.69,398665,0
+ZWS.US,D,20250603,000000,35.81,36.49,35.72,36.44,480356,0
+ZWS.US,D,20250604,000000,36.555,36.65,36.15,36.16,441001,0
+ZWS.US,D,20250605,000000,36.3799,36.44,36.04,36.26,398012,0
+ZWS.US,D,20250606,000000,36.84,37.03,36.3,36.52,373582,0
+ZWS.US,D,20250609,000000,36.81,36.83,36.4605,36.59,540259,0
+ZWS.US,D,20250610,000000,36.685,36.96,36.38,36.74,552924,0
+ZWS.US,D,20250611,000000,36.8,37.06,36.137038,36.31,577793,0
+ZWS.US,D,20250612,000000,36.15,36.28,35.89,36.04,563775,0
+ZWS.US,D,20250613,000000,35.53,35.63,35.06,35.21,629802,0
+ZWS.US,D,20250616,000000,35.49,35.61,35.27,35.57,557981,0
+ZWS.US,D,20250617,000000,35.3,35.775,35.09,35.4,710365,0
+ZWS.US,D,20250618,000000,35.44,36.235,35.34,35.56,1075629,0
+ZWS.US,D,20250620,000000,35.49,35.785,35.2,35.37,1527868,0
+ZWS.US,D,20250623,000000,35.27,36.24,35.26,36.1,900788,0
+ZWS.US,D,20250624,000000,36.255,36.43,36.02,36.32,920654,0
+ZWS.US,D,20250625,000000,36.33,36.46,35.905,36.14,496491,0
+ZWS.US,D,20250626,000000,36.22,36.66,36.22,36.63,398204,0
+ZWS.US,D,20250627,000000,36.65,37,36.24,36.51,1719438,0
+ZWS.US,D,20250630,000000,36.81,36.81,36.415,36.57,797717,0
+ZWS.US,D,20250701,000000,36.405,37.823,36.28,37.41,773694,0
+ZWS.US,D,20250702,000000,37.47,37.66,37.11,37.54,841456,0
+ZWS.US,D,20250703,000000,37.64,37.885,37.37,37.56,376089,0
+ZWS.US,D,20250707,000000,37.28,37.74,36.77,37.03,556210,0
+ZWS.US,D,20250708,000000,37.125,37.73,37.07,37.41,649876,0
+ZWS.US,D,20250709,000000,37.57,37.76,37.22,37.74,570026,0
+ZWS.US,D,20250710,000000,37.78,38.49,37.69,38.17,499999,0
+ZWS.US,D,20250711,000000,37.915,37.915,37.575,37.79,480909,0
+ZWS.US,D,20250714,000000,37.64,37.67,37.255,37.33,756751,0
+ZWS.US,D,20250715,000000,37.525,37.525,36.45,36.48,857385,0
+ZWS.US,D,20250716,000000,36.535,36.595,35.73,36.54,899804,0
+ZWS.US,D,20250717,000000,36.74,37.43,36.55,37.33,1248791,0
+ZWS.US,D,20250718,000000,37.41,37.58,37.05,37.55,1955297,0
+ZWS.US,D,20250721,000000,37.85,37.87,36.99,36.99,922186,0
+ZWS.US,D,20250722,000000,36.87,37.06,36.59,36.79,997393,0
+ZWS.US,D,20250723,000000,37.095,37.505,36.82,37.44,987505,0
+ZWS.US,D,20250724,000000,37.345,38.305,37.25,37.83,1158658,0
+ZWS.US,D,20250725,000000,38.16,38.49,37.835,38.47,817864,0
+ZWS.US,D,20250728,000000,38.605,38.65,37.89,38.42,1232198,0
+ZWS.US,D,20250729,000000,38.555,38.86,37.8967,38.27,1664326,0
+ZWS.US,D,20250730,000000,42,44.14,41.48,42.94,4094116,0
+ZWS.US,D,20250731,000000,42.57,44.27,42.39,44.25,2933691,0
+ZWS.US,D,20250801,000000,43.645,44.98,43.245,44.98,2710488,0
+ZWS.US,D,20250804,000000,45,45,43.55,43.98,1710512,0
+ZWS.US,D,20250805,000000,43.92,44.56,43.67,44.55,1224536,0
+ZWS.US,D,20250806,000000,44.615,44.66,44.03,44.34,880076,0
+ZWS.US,D,20250807,000000,44.63,44.96,44.165,44.55,792119,0
+ZWS.US,D,20250808,000000,44.68,44.925,44.02,44.16,720791,0
+ZWS.US,D,20250811,000000,44.14,44.595,43.8,44.37,930470,0
+ZWS.US,D,20250812,000000,44.745,45.42,44.45,45.29,1214811,0
+ZWS.US,D,20250813,000000,45.53,45.9,45.1051,45.85,974589,0
+ZWS.US,D,20250814,000000,45.44,45.8,44.99,45.4,888521,0
+ZWS.US,D,20250815,000000,45.495,45.54,44.63,44.69,1066225,0
+ZWS.US,D,20250818,000000,44.695,45.12,44.41,45.05,761818,0
+ZWS.US,D,20250819,000000,45.065,45.75,44.84,45.26,627381,0
+ZWS.US,D,20250820,000000,44.81,45.25,44.7749,45.23,938092,0
+ZWS.US,D,20250821,000000,45.04,45.12,44.4,44.42,984517,0
+ZWS.US,D,20250822,000000,44.625,46.37,44.4,46.17,818309,0
+ZWS.US,D,20250825,000000,46.125,46.24,45.78,45.83,672924,0
+ZWS.US,D,20250826,000000,45.905,46.42,45.86,46.05,745140,0
+ZWS.US,D,20250827,000000,45.955,46.6,45.88,46.55,782966,0
+ZWS.US,D,20250828,000000,46.445,46.55,45.69,45.89,800995,0
+ZWS.US,D,20250829,000000,45.86,45.97,45.18,45.36,719297,0
+ZWS.US,D,20250902,000000,44.875,45.245,44.55,45.12,1048746,0
+ZWS.US,D,20250903,000000,44.91,45.41,44.51,44.67,684068,0
+ZWS.US,D,20250904,000000,44.75,46.03,44.69,45.95,810636,0
+ZWS.US,D,20250905,000000,46.26,46.46,45.53,46.03,709112,0
+ZWS.US,D,20250908,000000,46.2,46.76,45.72,46.66,936634,0
+ZWS.US,D,20250909,000000,46.445,46.76,45.27,45.9,1060557,0
+ZWS.US,D,20250910,000000,45.98,46.75,45.69,45.9,1537433,0
+ZWS.US,D,20250911,000000,46.04,47.39,45.9,47.27,2542446,0
+ZWS.US,D,20250912,000000,47.37,47.71,46.64,46.68,891915,0
+ZWS.US,D,20250915,000000,46.945,47.48,46.63,47.35,1316879,0
+ZWS.US,D,20250916,000000,47.485,47.63,47.08,47.28,1218892,0
+ZWS.US,D,20250917,000000,47.57,48.42,47,47.21,859221,0
+ZWS.US,D,20250918,000000,47.22,48.32,47.17,47.94,899293,0
+ZWS.US,D,20250919,000000,48.01,48.16,46.89,46.9,3107853,0
+ZWS.US,D,20250922,000000,46.82,47.23,46.79,46.95,873371,0
+ZWS.US,D,20250923,000000,47.025,47.43,46.53,46.94,843423,0
+ZWS.US,D,20250924,000000,46.9,47.19,45.64,45.99,761848,0
+ZWS.US,D,20250925,000000,45.69,46.29,45.595,46.13,788018,0
+ZWS.US,D,20250926,000000,46.24,47,46.205,46.78,869911,0
+ZWS.US,D,20250929,000000,46.73,47,46.42,46.89,962330,0
+ZWS.US,D,20250930,000000,46.77,47.4,46.77,47.03,609504,0
+ZWS.US,D,20251001,000000,46.785,47.04,46.4,46.8,599414,0
+ZWS.US,D,20251002,000000,46.81,47.17,46.54,46.91,839893,0
+ZWS.US,D,20251003,000000,46.855,47.37,46.62,46.84,780482,0
+ZWS.US,D,20251006,000000,47.115,47.37,46.67,47.29,661019,0
+ZWS.US,D,20251007,000000,47.32,47.6984,46.73,47.22,862332,0
+ZWS.US,D,20251008,000000,47.36,47.76,47.09,47.33,601550,0
+ZWS.US,D,20251009,000000,47.22,47.42,46.635,46.76,454295,0
+ZWS.US,D,20251010,000000,47.13,47.13,45.4,45.58,812941,0
+ZWS.US,D,20251013,000000,46.1452,46.46,45.7801,45.91,615484,0
+ZWS.US,D,20251014,000000,45.28,46.625,45.2701,46.37,666533,0
+ZWS.US,D,20251015,000000,46.735,47.38,46.09,46.67,921699,0
+ZWS.US,D,20251016,000000,46.655,46.7,45.46,45.92,901750,0
+ZWS.US,D,20251017,000000,45.545,46.05,45.51,45.74,1440017,0
+ZWS.US,D,20251020,000000,46.085,46.88,46.07,46.65,692101,0
+ZWS.US,D,20251021,000000,46.54,47.29,46.3832,47.07,440927,0
+ZWS.US,D,20251022,000000,46.975,47.28,46.11,46.46,636043,0
+ZWS.US,D,20251023,000000,46.425,46.83,45.71,45.84,1055167,0
+ZWS.US,D,20251024,000000,46.27,46.65,46.16,46.36,548187,0
+ZWS.US,D,20251027,000000,46.925,47.17,46.51,46.62,902508,0
+ZWS.US,D,20251028,000000,46.38,47.06,46,46.03,1228007,0
+ZWS.US,D,20251029,000000,47.5,50.03,46.77,47.98,2236905,0
+ZWS.US,D,20251030,000000,48,48.69,46.64,46.73,1415018,0
+ZWS.US,D,20251031,000000,46.4,47.76,46.22,47.11,862760,0
+ZWS.US,D,20251103,000000,47.165,47.3,46.46,47.04,1100771,0
+ZWS.US,D,20251104,000000,46.605,47.02,46.46,46.88,685384,0
+ZWS.US,D,20251105,000000,46.81,48.28,46.74,48.14,754285,0
+ZWS.US,D,20251106,000000,48.32,48.33,47.29,47.63,649383,0
+ZWS.US,D,20251107,000000,47.38,47.69,47.14,47.46,576979,0
+ZWS.US,D,20251110,000000,47.5,48.14,47.21,47.6,430430,0
+ZWS.US,D,20251111,000000,47.59,48.13,47.29,48.09,582970,0
+ZWS.US,D,20251112,000000,48.3,49.115,47.43,47.51,899613,0
+ZWS.US,D,20251113,000000,47.5391,47.6,46.09,46.39,778347,0
+ZWS.US,D,20251114,000000,46.25,46.475,45.7738,46.08,683458,0
+ZWS.US,D,20251117,000000,45.725,46.14,44.57,44.85,702306,0
+ZWS.US,D,20251118,000000,44.69,45.38,44.36,45.1,749514,0
+ZWS.US,D,20251119,000000,45.185,45.83,44.92,45.45,777165,0
+ZWS.US,D,20251120,000000,45.94,46.82,45.32,45.41,589536,0
+ZWS.US,D,20251121,000000,45.67,47.325,45.46,46.62,740303,0
+ZWS.US,D,20251124,000000,46.855,47.41,46.16,47.29,1046886,0
+ZWS.US,D,20251125,000000,47.45,48.48,47.15,48.02,592840,0
+ZWS.US,D,20251126,000000,47.3,48.7,47.3,48.13,1154077,0
+ZWS.US,D,20251128,000000,48.22,48.48,47.7,47.7,481413,0
+ZWS.US,D,20251201,000000,47.395,48.175,47.15,47.74,608114,0
+ZWS.US,D,20251202,000000,47.89,48.31,47.705,47.82,838247,0
+ZWS.US,D,20251203,000000,47.995,48.22,47.42,47.45,688259,0
+ZWS.US,D,20251204,000000,47.655,47.655,46.78,46.92,791559,0
+ZWS.US,D,20251205,000000,47.265,47.265,46.44,46.86,886695,0
+ZWS.US,D,20251208,000000,46.735,47.1966,46.29,46.38,683910,0
+ZWS.US,D,20251209,000000,46.58,46.645,45.87,45.93,604970,0
+ZWS.US,D,20251210,000000,45.94,47.105,45.94,46.86,1248303,0
+ZWS.US,D,20251211,000000,46.88,47.89,46.88,47.59,657611,0
+ZWS.US,D,20251212,000000,48.23,48.5,47.1,47.14,758376,0
+ZWS.US,D,20251215,000000,47.31,47.57,47.01,47.42,1065058,0
+ZWS.US,D,20251216,000000,47.23,47.68,46.87,47.16,862529,0
+ZWS.US,D,20251217,000000,46.875,47.675,46.35,46.64,1070514,0
+ZWS.US,D,20251218,000000,46.98,47.71,46.98,47.36,1119272,0
+ZWS.US,D,20251219,000000,47.35,47.6649,47.05,47.5,2019537,0
+ZWS.US,D,20251222,000000,47.765,48.31,47.32,48.17,742377,0
+ZWS.US,D,20251223,000000,48.23,48.235,47.58,47.79,449223,0
+ZWS.US,D,20251224,000000,47.99,48.19,47.715,47.95,262034,0
+ZWS.US,D,20251226,000000,48.1657,48.1657,47.61,47.84,351180,0
+ZWS.US,D,20251229,000000,48.18,48.18,47.69,47.77,512695,0
+ZWS.US,D,20251230,000000,47.7,47.86,47.28,47.32,684280,0
+ZWS.US,D,20251231,000000,47.485,47.485,46.36,46.49,544655,0
+ZWS.US,D,20260102,000000,46.565,47.06,46.2001,46.85,676140,0
+ZWS.US,D,20260105,000000,46.9,47.665,46.42,46.73,828765,0
+ZWS.US,D,20260106,000000,47.045,47.045,45.31,46.34,1137559,0
+ZWS.US,D,20260107,000000,46.445,46.67,45.77,46.18,632395,0
+ZWS.US,D,20260108,000000,46.13,46.345,44.91,45.88,1479362,0
+ZWS.US,D,20260109,000000,46.045,46.59,45.78,46,943590,0
+ZWS.US,D,20260112,000000,45.795,46.3,45.54,46.15,883364,0
+ZWS.US,D,20260113,000000,46.155,46.97,45.995,46.16,829318,0
+ZWS.US,D,20260114,000000,46.17,46.66,45.8,46.55,1332176,0
+ZWS.US,D,20260115,000000,46.85,47.53,46.795,47.27,945017,0
+ZWS.US,D,20260116,000000,47.4701,47.4701,46.48,47.27,1376526,0
+ZWS.US,D,20260120,000000,46.53,47.225,46.16,46.25,1158074,0
+ZWS.US,D,20260121,000000,46.69,47.035,45.69,46.79,953499,0
+ZWS.US,D,20260122,000000,47.17,48.01,47.17,47.56,821545,0
+ZWS.US,D,20260123,000000,47.485,47.485,46.41,46.8,726162,0
+ZWS.US,D,20260126,000000,46.805,47.34,46.48,47.07,673473,0
+ZWS.US,D,20260127,000000,47.135,47.29,46.65,46.85,558800,0
+ZWS.US,D,20260128,000000,46.76,47,45.56,46.15,1537938,0
+ZWS.US,D,20260129,000000,46.44,46.85,45.65,46.52,1467730,0
+ZWS.US,D,20260130,000000,46.13,46.4,45.43,46.11,1548776,0
+ZWS.US,D,20260202,000000,46.065,46.97,46.04,46.93,877342,0
+ZWS.US,D,20260203,000000,46.925,47.62,46.54,47.06,1244728,0
+ZWS.US,D,20260204,000000,48.59,52.77,47.3,51.77,2926192,0
+ZWS.US,D,20260205,000000,51.32,52.02,50.54,51.11,1772521,0
+ZWS.US,D,20260206,000000,51.5,52.84,51.43,52.78,1843738,0
+ZWS.US,D,20260209,000000,52.555,53.15,52.16,52.53,1798126,0
+ZWS.US,D,20260210,000000,52.91,53.17,51.42,51.73,1456256,0
+ZWS.US,D,20260211,000000,52.2,52.5402,51.055,51.55,863883,0
+ZWS.US,D,20260212,000000,52.345,53.17,51.17,51.38,956198,0
+ZWS.US,D,20260213,000000,51.23,51.57,50.72,51.3,768630,0
+ZWS.US,D,20260217,000000,51.305,51.485,50.56,51.12,793521,0
+ZWS.US,D,20260218,000000,51.19,51.775,50.6601,51.21,666384,0